diff --git a/daily/us/nyse etfs/1/aces.us.txt b/daily/us/nyse etfs/1/aces.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d480ffe82ad9637b1963e79e4ccff824b60f4ce
--- /dev/null
+++ b/daily/us/nyse etfs/1/aces.us.txt	
@@ -0,0 +1,1919 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACES.US,D,20180702,000000,24.1136,24.1136,24.0091,24.018,3405.059147642,0
+ACES.US,D,20180703,000000,24.1514,24.1514,24.1076,24.1076,7165.9007445948,0
+ACES.US,D,20180705,000000,24.0091,24.2937,24.0091,24.2937,2365.8527844006,0
+ACES.US,D,20180706,000000,24.4767,24.4767,24.4767,24.4767,23.115808853532,0
+ACES.US,D,20180709,000000,24.9514,24.9514,24.4539,24.4579,11694.589209552,0
+ACES.US,D,20180710,000000,24.5863,24.7255,24.5245,24.5245,20077.587542044,0
+ACES.US,D,20180711,000000,25.0678,25.0678,24.428,24.5056,19383.108241271,0
+ACES.US,D,20180712,000000,24.4867,24.4867,24.3892,24.3962,2582.9403805903,0
+ACES.US,D,20180713,000000,24.3325,24.3524,24.2539,24.3325,926.64242447636,0
+ACES.US,D,20180716,000000,24.3892,24.3892,24.229,24.229,12872.490425915,0
+ACES.US,D,20180717,000000,24.6489,24.6489,24.1096,24.1136,952.77333883253,0
+ACES.US,D,20180718,000000,24.0051,24.1614,23.9822,24.1614,9455.370856262,0
+ACES.US,D,20180719,000000,24.239,24.239,24.219,24.219,869.3554199263,0
+ACES.US,D,20180720,000000,24.0996,24.0996,24.0936,24.0936,6606.0961562724,0
+ACES.US,D,20180723,000000,24.2002,24.2002,23.8091,24.018,17475.55149327,0
+ACES.US,D,20180724,000000,24.3892,24.3892,23.8191,23.8191,14914.721886366,0
+ACES.US,D,20180725,000000,24.0568,24.0568,24.0568,24.0568,4985.97946619,0
+ACES.US,D,20180726,000000,24.0568,24.0568,24.0568,24.0568,9.0453165079037,0
+ACES.US,D,20180727,000000,24.3474,24.3474,24.3474,24.3474,103.51862225712,0
+ACES.US,D,20180730,000000,23.7415,23.7415,23.7415,23.7415,494.47730243207,0
+ACES.US,D,20180731,000000,24.1802,24.1802,24.1712,24.1772,2530.678551878,0
+ACES.US,D,20180801,000000,24.2927,24.2927,24.2927,24.2927,1.0050351675449,0
+ACES.US,D,20180802,000000,24.6389,24.6389,24.224,24.43,2174.8961025671,0
+ACES.US,D,20180803,000000,24.3892,24.4379,24.3892,24.4379,737.69581297793,0
+ACES.US,D,20180806,000000,24.6151,24.6151,24.6151,24.6151,623.12180387781,0
+ACES.US,D,20180807,000000,24.6967,24.6967,24.6867,24.6867,2676.408651172,0
+ACES.US,D,20180808,000000,24.7066,24.7822,24.7066,24.7822,5301.5605087991,0
+ACES.US,D,20180809,000000,24.7832,24.7832,24.7832,24.7832,486.43702109171,0
+ACES.US,D,20180810,000000,24.6389,24.9812,24.6191,24.7066,13406.164099881,0
+ACES.US,D,20180813,000000,24.7444,24.7533,24.7444,24.7444,2127.6594496925,0
+ACES.US,D,20180814,000000,24.7444,24.7444,24.7444,24.7444,434.17519237938,0
+ACES.US,D,20180815,000000,24.3424,24.3424,24.1703,24.1703,4760.85158866,0
+ACES.US,D,20180816,000000,24.3892,24.4469,24.3892,24.4469,1068.3523831002,0
+ACES.US,D,20180817,000000,24.4479,24.4479,24.3892,24.3892,2258.3140214733,0
+ACES.US,D,20180820,000000,24.7165,24.7733,24.7026,24.7335,6807.1031897813,0
+ACES.US,D,20180821,000000,25.1633,25.1633,25.1534,25.1534,3294.5052792121,0
+ACES.US,D,20180822,000000,25.2399,25.2399,25.2399,25.2399,21.105738518442,0
+ACES.US,D,20180823,000000,25.5533,25.5533,25.1812,25.1812,993.97978070187,0
+ACES.US,D,20180824,000000,25.2489,25.2489,25.1384,25.1384,443.22050888728,0
+ACES.US,D,20180827,000000,25.5733,25.6279,25.5733,25.6279,510.55786511279,0
+ACES.US,D,20180828,000000,25.6857,25.6857,24.9613,24.9613,41335.086370785,0
+ACES.US,D,20180829,000000,25.1334,25.1534,25.0718,25.0856,4630.1970168792,0
+ACES.US,D,20180830,000000,25.4867,25.4867,24.9514,25.039,9447.3305749217,0
+ACES.US,D,20180831,000000,24.9712,24.9992,24.9712,24.9992,986.94453452905,0
+ACES.US,D,20180904,000000,24.9265,24.9265,24.8877,24.8877,1113.5789656397,0
+ACES.US,D,20180905,000000,25.1046,25.1046,24.6101,24.82,5798.0478815663,0
+ACES.US,D,20180906,000000,24.8678,24.8777,24.6489,24.6489,2215.0975092689,0
+ACES.US,D,20180907,000000,24.4817,24.4817,24.4817,24.4817,446.23561438992,0
+ACES.US,D,20180910,000000,24.9613,24.9613,24.5245,24.5733,7231.2280304853,0
+ACES.US,D,20180911,000000,24.6101,24.6101,24.6101,24.6101,9196.0717830355,0
+ACES.US,D,20180912,000000,24.9434,24.9992,24.9434,24.9604,2835.204207644,0
+ACES.US,D,20180913,000000,25.3046,25.3046,24.8648,24.9892,4322.6562556104,0
+ACES.US,D,20180914,000000,24.6191,24.8578,24.6191,24.8479,15827.293818497,0
+ACES.US,D,20180917,000000,24.7066,24.7444,24.7066,24.7444,386.93853950477,0
+ACES.US,D,20180918,000000,24.9056,24.9056,24.8628,24.8628,774.88211417709,0
+ACES.US,D,20180919,000000,24.82,24.82,24.82,24.82,779.90729001481,0
+ACES.US,D,20180920,000000,25.0041,25.0041,25.0041,25.0041,213.06745551951,0
+ACES.US,D,20180921,000000,24.9812,25.1534,24.9812,25.1534,3139.7298634101,0
+ACES.US,D,20180924,000000,24.9892,24.9892,24.7593,24.7593,4480.446776915,0
+ACES.US,D,20180925,000000,24.9812,24.9812,24.5325,24.5503,6457.3509514757,0
+ACES.US,D,20180926,000000,24.4967,24.5415,24.4539,24.4539,5827.1939014251,0
+ACES.US,D,20180927,000000,24.3991,24.3991,24.3991,24.3991,167.84087297999,0
+ACES.US,D,20180928,000000,23.6389,24.5145,23.6389,24.5145,1837.204286272,0
+ACES.US,D,20181001,000000,24.6887,24.6887,24.5603,24.5603,6147.8001198719,0
+ACES.US,D,20181002,000000,24.6389,24.7633,24.6389,24.7444,2020.1206867652,0
+ACES.US,D,20181003,000000,24.8389,24.8389,24.5245,24.5245,331.6616052898,0
+ACES.US,D,20181004,000000,24.1186,24.1186,23.8191,23.8191,7785.0024078025,0
+ACES.US,D,20181005,000000,23.8091,23.8091,23.5037,23.5037,530.65856846369,0
+ACES.US,D,20181008,000000,23.4668,23.4668,23.4668,23.4668,18.090633015807,0
+ACES.US,D,20181009,000000,23.4668,23.4668,23.4668,23.4668,10.050351675449,0
+ACES.US,D,20181010,000000,23.236,23.236,23.236,23.236,251.25879188621,0
+ACES.US,D,20181011,000000,22.4609,22.4609,22.4609,22.4609,585.93550267865,0
+ACES.US,D,20181012,000000,22.4092,22.6092,22.4092,22.5027,2009.0652999222,0
+ACES.US,D,20181015,000000,22.9823,22.9823,22.9823,22.9823,260.30410839412,0
+ACES.US,D,20181016,000000,22.9823,22.9823,22.9823,22.9823,4.0201406701794,0
+ACES.US,D,20181017,000000,23.4469,23.4469,23.4469,23.4469,421.1097352013,0
+ACES.US,D,20181018,000000,23.6579,23.6579,23.2072,23.236,6280.4647619878,0
+ACES.US,D,20181019,000000,23.1624,23.1624,23.1624,23.1624,234.17319403795,0
+ACES.US,D,20181022,000000,22.838,23.1236,22.838,23.1236,7246.3035579984,0
+ACES.US,D,20181023,000000,22.7673,22.9236,22.7673,22.9236,1155.7904426766,0
+ACES.US,D,20181024,000000,22.7365,22.7365,22.7365,22.7365,575.8851510032,0
+ACES.US,D,20181025,000000,22.446,22.8291,22.446,22.8291,1999.0149482467,0
+ACES.US,D,20181026,000000,22.454,22.6569,22.454,22.6569,3667.3733263712,0
+ACES.US,D,20181029,000000,22.8768,22.8768,22.3504,22.3504,580.91032684093,0
+ACES.US,D,20181030,000000,22.5893,22.9137,22.5893,22.8579,33842.549196738,0
+ACES.US,D,20181031,000000,23.2072,23.2072,23.048,23.1236,13602.145957552,0
+ACES.US,D,20181101,000000,23.226,23.226,23.226,23.226,10.050351675449,0
+ACES.US,D,20181102,000000,23.2002,23.2002,23.2002,23.2002,254.27389738885,0
+ACES.US,D,20181105,000000,23.6101,23.6101,23.6101,23.6101,342.7169921328,0
+ACES.US,D,20181106,000000,23.5683,23.5683,23.4668,23.4847,5374.9280760299,0
+ACES.US,D,20181107,000000,23.4847,23.4847,23.4847,23.4847,2.0100703350897,0
+ACES.US,D,20181108,000000,23.7813,23.7813,23.7245,23.7245,9761.9065823632,0
+ACES.US,D,20181109,000000,23.7245,23.7245,23.7245,23.7245,15.075527513173,0
+ACES.US,D,20181112,000000,23.437,23.437,23.437,23.437,1365.8427926935,0
+ACES.US,D,20181113,000000,23.3335,23.437,23.1793,23.1882,6910.6218120385,0
+ACES.US,D,20181114,000000,22.9037,22.9037,22.9037,22.9037,129.64953661329,0
+ACES.US,D,20181115,000000,23.038,23.038,23.038,23.038,115.57904426766,0
+ACES.US,D,20181116,000000,23.256,23.5534,23.246,23.5534,2180.9263135723,0
+ACES.US,D,20181119,000000,23.5037,23.5037,23.1714,23.3763,7588.0155149637,0
+ACES.US,D,20181120,000000,22.8947,22.8947,22.7673,22.8847,2205.0471575934,0
+ACES.US,D,20181121,000000,23.0758,23.0758,23.0758,23.0758,142.71499379137,0
+ACES.US,D,20181123,000000,23.1156,23.3812,23.1156,23.2092,1160.8156185143,0
+ACES.US,D,20181126,000000,22.8101,23.5633,22.8101,23.5613,2987.9695531109,0
+ACES.US,D,20181127,000000,23.7425,23.8091,23.7405,23.8091,2738.7208315597,0
+ACES.US,D,20181128,000000,23.7892,23.8141,23.7892,23.8091,1753.7863673658,0
+ACES.US,D,20181129,000000,24.0838,24.0907,24.0738,24.0907,1064.33224243,0
+ACES.US,D,20181130,000000,23.9245,24.0648,23.8051,24.0648,6128.7044516886,0
+ACES.US,D,20181203,000000,24.0936,24.2947,24.0936,24.2947,1773.8870707167,0
+ACES.US,D,20181204,000000,24.3584,24.3892,24.1086,24.1086,8196.0617913283,0
+ACES.US,D,20181206,000000,23.9643,24.018,23.429,23.9643,11877.505610045,0
+ACES.US,D,20181207,000000,24.0479,24.0479,23.5753,23.5753,3338.726826584,0
+ACES.US,D,20181210,000000,24.0091,24.0091,23.5235,23.5813,1891.4761853194,0
+ACES.US,D,20181211,000000,23.5574,23.5743,23.5037,23.5564,4802.0580305293,0
+ACES.US,D,20181212,000000,23.7235,23.7235,23.6887,23.6887,451.26079022764,0
+ACES.US,D,20181213,000000,23.7713,23.7713,23.6867,23.6867,6513.6329208582,0
+ACES.US,D,20181214,000000,23.5037,23.5733,23.237,23.237,3515.6130160719,0
+ACES.US,D,20181217,000000,22.7097,22.7097,22.4012,22.4012,745.73609431829,0
+ACES.US,D,20181218,000000,22.2698,22.3704,22.252,22.252,1134.6847041581,0
+ACES.US,D,20181219,000000,22.3406,22.3406,21.8947,21.9237,3443.2504840087,0
+ACES.US,D,20181220,000000,21.9425,21.9425,21.0361,21.3834,15036.331141639,0
+ACES.US,D,20181221,000000,21.3186,21.3186,21.0441,21.0441,1432.1751137514,0
+ACES.US,D,20181224,000000,21.5784,21.5784,20.4212,20.4212,1290.4651551276,0
+ACES.US,D,20181226,000000,20.9395,21.3854,20.9296,21.3854,28255.558700356,0
+ACES.US,D,20181227,000000,21.1385,21.3316,21.0161,21.3316,13765.966689862,0
+ACES.US,D,20181228,000000,22.1525,22.1525,21.445,21.6669,36809.41301133,0
+ACES.US,D,20181231,000000,22.4211,22.4211,21.5406,21.7077,29090.742924586,0
+ACES.US,D,20190102,000000,21.8391,21.9127,21.7027,21.7893,8092.5431690712,0
+ACES.US,D,20190103,000000,21.7326,21.7604,21.4818,21.5286,5919.6571368392,0
+ACES.US,D,20190104,000000,22.0391,22.2659,22.0391,22.1992,26369.107690875,0
+ACES.US,D,20190107,000000,22.6499,22.6499,22.5375,22.5375,2832.1891021414,0
+ACES.US,D,20190108,000000,22.5276,22.7713,22.5276,22.7713,2614.0964707842,0
+ACES.US,D,20190109,000000,22.9952,23.0947,22.9952,23.0748,6318.6560983545,0
+ACES.US,D,20190110,000000,23.3196,23.4022,23.251,23.4022,6228.2029332755,0
+ACES.US,D,20190111,000000,23.3385,23.5295,23.3385,23.3962,12755.906346479,0
+ACES.US,D,20190114,000000,24.036,24.036,23.0052,23.1256,1831.1740752667,0
+ACES.US,D,20190115,000000,23.2758,23.2758,23.1365,23.1743,7858.3699750333,0
+ACES.US,D,20190116,000000,23.5235,23.5235,23.2996,23.3733,14921.757132539,0
+ACES.US,D,20190117,000000,23.443,23.7017,23.443,23.6001,5281.4598054482,0
+ACES.US,D,20190118,000000,23.6629,23.7315,23.5942,23.5942,9293.5601942873,0
+ACES.US,D,20190122,000000,23.424,23.424,23.1793,23.1793,674.3785974226,0
+ACES.US,D,20190123,000000,23.5594,23.5594,23.0798,23.2022,3916.6220479223,0
+ACES.US,D,20190124,000000,23.5196,23.6041,23.4778,23.6041,703.5246172814,0
+ACES.US,D,20190125,000000,23.8399,23.9414,23.8399,23.9275,6564.889714403,0
+ACES.US,D,20190128,000000,25.1166,25.1166,23.7215,23.7883,3315.6110177305,0
+ACES.US,D,20190129,000000,23.834,23.834,23.8031,23.8031,1517.6031029927,0
+ACES.US,D,20190130,000000,23.9514,23.9972,23.8817,23.9763,8736.7707114675,0
+ACES.US,D,20190131,000000,23.9972,24.4569,23.9972,24.427,21445.440405072,0
+ACES.US,D,20190201,000000,24.4569,24.4569,24.3783,24.3783,16504.687521421,0
+ACES.US,D,20190204,000000,24.3932,24.5235,24.3683,24.5235,4262.3541455577,0
+ACES.US,D,20190205,000000,25.2598,25.2598,24.5901,24.6867,7718.6700867445,0
+ACES.US,D,20190206,000000,24.7444,24.8021,24.7265,24.7573,945.73809265971,0
+ACES.US,D,20190207,000000,24.7165,24.7165,24.4658,24.6141,10524.72827453,0
+ACES.US,D,20190208,000000,24.5415,24.5753,24.4628,24.5523,4507.5827264387,0
+ACES.US,D,20190211,000000,24.6629,24.8111,24.6629,24.8111,17785.102324874,0
+ACES.US,D,20190212,000000,25.04,25.0498,24.9812,24.9812,5336.7367396632,0
+ACES.US,D,20190213,000000,24.9722,25.01,24.9722,24.9722,6142.7749440342,0
+ACES.US,D,20190214,000000,24.5803,25.2489,24.5803,25.0708,6471.4214438214,0
+ACES.US,D,20190215,000000,25.1166,25.1932,25.1066,25.1196,3877.4256763881,0
+ACES.US,D,20190219,000000,25.1354,25.3454,25.1354,25.2598,13931.797492507,0
+ACES.US,D,20190220,000000,25.3643,25.3832,25.215,25.215,3531.6935787526,0
+ACES.US,D,20190221,000000,25.1832,25.4121,25.1832,25.2847,4439.2403350456,0
+ACES.US,D,20190222,000000,25.5275,25.8648,25.5275,25.8648,6112.6238890078,0
+ACES.US,D,20190225,000000,26.0638,26.0638,25.9036,25.9036,1143.7300206661,0
+ACES.US,D,20190226,000000,25.8528,25.9126,25.8528,25.9126,3622.1467438317,0
+ACES.US,D,20190227,000000,25.9374,26.1394,25.9374,26.0866,6034.2311459393,0
+ACES.US,D,20190228,000000,26,26.1016,26,26.0428,8520.6881504453,0
+ACES.US,D,20190301,000000,25.8438,25.8438,25.6897,25.813,9764.9216878659,0
+ACES.US,D,20190304,000000,25.9573,25.9573,25.6279,25.8041,7728.72043842,0
+ACES.US,D,20190305,000000,25.8538,25.8538,25.6926,25.6926,299.50047992837,0
+ACES.US,D,20190306,000000,26.4737,26.4737,25.4121,25.4677,2845.2545593195,0
+ACES.US,D,20190307,000000,25.2509,25.5375,25.2479,25.2897,6770.9219237497,0
+ACES.US,D,20190308,000000,25.01,25.2857,25.01,25.2857,3675.4136077116,0
+ACES.US,D,20190311,000000,25.3255,25.7862,25.3255,25.7862,11056.391878161,0
+ACES.US,D,20190312,000000,26.001,26.001,25.9334,25.9334,461.31114190309,0
+ACES.US,D,20190313,000000,26.1394,26.1394,26.0827,26.1314,2267.3593379812,0
+ACES.US,D,20190314,000000,26.2627,26.2627,26.0787,26.0787,5407.0892013913,0
+ACES.US,D,20190315,000000,26.1304,26.3105,26.009,26.009,10886.540934846,0
+ACES.US,D,20190318,000000,26.1971,26.2627,26.0698,26.0976,8290.5350970775,0
+ACES.US,D,20190319,000000,26.1086,26.1304,26.1086,26.1304,15941.867827596,0
+ACES.US,D,20190320,000000,26.1772,26.3305,25.9274,26.1444,8809.1332435307,0
+ACES.US,D,20190321,000000,26.3315,26.3713,26.3315,26.3463,6403.0790524283,0
+ACES.US,D,20190322,000000,26.0538,26.0538,25.7165,25.7165,2326.6564128663,0
+ACES.US,D,20190325,000000,25.7344,25.7444,25.4867,25.7155,21345.941923485,0
+ACES.US,D,20190326,000000,25.8797,25.9662,25.7105,25.8041,6840.2693503103,0
+ACES.US,D,20190327,000000,25.8628,25.9166,25.6877,25.829,11686.548928212,0
+ACES.US,D,20190328,000000,25.9364,25.9772,25.8757,25.8996,1615.0915142446,0
+ACES.US,D,20190329,000000,25.9016,25.9016,25.9016,25.9016,334.67671079244,0
+ACES.US,D,20190401,000000,26.0827,26.1971,26.0538,26.1772,2948.7731815766,0
+ACES.US,D,20190402,000000,26.3115,26.3115,26.1205,26.2627,3890.4911335662,0
+ACES.US,D,20190403,000000,26.4857,26.612,26.4857,26.612,4562.8596606537,0
+ACES.US,D,20190404,000000,26.5812,26.6399,26.5812,26.6339,4979.9492551848,0
+ACES.US,D,20190405,000000,26.7165,26.9194,26.6011,26.9194,2534.6986925481,0
+ACES.US,D,20190408,000000,26.9941,26.9941,26.9164,26.9692,741.71595364811,0
+ACES.US,D,20190409,000000,26.9941,27.1294,26.796,26.796,6806.0981546138,0
+ACES.US,D,20190410,000000,26.9832,27.207,26.9642,27.1553,2644.2475258105,0
+ACES.US,D,20190411,000000,27.2149,27.2149,27.0807,27.1115,574864.03527298,0
+ACES.US,D,20190412,000000,27.2717,27.2717,27.1493,27.2309,4435.2201943755,0
+ACES.US,D,20190415,000000,27.3025,27.3573,27.2439,27.2827,7804.0980759858,0
+ACES.US,D,20190416,000000,27.407,27.4637,27.3553,27.3553,14833.314037795,0
+ACES.US,D,20190417,000000,27.4299,27.4299,27.2727,27.3353,12674.498497908,0
+ACES.US,D,20190418,000000,28.1771,28.1771,27.2637,27.3652,15885.585858214,0
+ACES.US,D,20190422,000000,27.3583,27.3583,27.2239,27.2945,2977.9192014354,0
+ACES.US,D,20190423,000000,27.2877,27.5503,27.2429,27.5015,27526.908203886,0
+ACES.US,D,20190424,000000,27.5314,27.618,27.4846,27.4876,2360.8276085629,0
+ACES.US,D,20190425,000000,27.4359,27.4359,27.2051,27.2199,10592.065630755,0
+ACES.US,D,20190426,000000,27.2229,27.4329,27.2229,27.4319,366940.34974097,0
+ACES.US,D,20190429,000000,27.4637,27.4916,27.3493,27.4359,10204.122056083,0
+ACES.US,D,20190430,000000,27.4916,27.4916,27.1961,27.2517,33281.739573249,0
+ACES.US,D,20190501,000000,27.6667,27.6667,27.1633,27.1633,5151.810268835,0
+ACES.US,D,20190502,000000,27.2359,27.2359,26.9164,27.0219,4309.5907984324,0
+ACES.US,D,20190503,000000,27.4189,27.5503,27.3961,27.5065,6775.9470995874,0
+ACES.US,D,20190506,000000,27.2149,27.5214,27.1751,27.4816,8123.6992592651,0
+ACES.US,D,20190507,000000,27.3682,27.6358,27.3682,27.6358,6162.8756473851,0
+ACES.US,D,20190508,000000,27.6568,27.6657,27.3921,27.3921,11942.832895935,0
+ACES.US,D,20190509,000000,27.1851,27.2119,26.8578,27.0757,17099.668340608,0
+ACES.US,D,20190510,000000,27.1583,27.1751,26.9424,27.1344,5286.484981286,0
+ACES.US,D,20190513,000000,27.6866,27.6866,26.5175,26.616,7152.8352874168,0
+ACES.US,D,20190514,000000,26.5623,26.9841,26.5623,26.9144,8140.7848571134,0
+ACES.US,D,20190515,000000,26.7066,26.9742,26.7066,26.9732,3594.0057591404,0
+ACES.US,D,20190516,000000,27.1573,27.2975,27.1573,27.1851,4486.4769879203,0
+ACES.US,D,20190517,000000,27.0807,27.0807,26.9066,26.9125,2693.4942490202,0
+ACES.US,D,20190520,000000,26.8678,26.8678,26.5334,26.5623,3180.9363052795,0
+ACES.US,D,20190521,000000,26.7842,27.0319,26.7842,27.012,4152.8053122954,0
+ACES.US,D,20190522,000000,26.9941,27.008,26.9066,26.9334,12304.645556251,0
+ACES.US,D,20190523,000000,26.7842,26.7842,26.3513,26.3971,2146.7551178758,0
+ACES.US,D,20190524,000000,26.6488,26.6488,26.5245,26.5583,5776.9421430479,0
+ACES.US,D,20190528,000000,26.7294,26.7294,26.5722,26.5891,4693.5142324345,0
+ACES.US,D,20190529,000000,26.4081,26.5334,26.2907,26.3443,6854.3398426559,0
+ACES.US,D,20190530,000000,26.4568,26.5623,26.2538,26.2677,3696.51934623,0
+ACES.US,D,20190531,000000,26.025,26.025,25.7364,25.9204,21080.612639253,0
+ACES.US,D,20190603,000000,25.9862,26.2538,25.9862,26.1424,7979.9792303062,0
+ACES.US,D,20190604,000000,26.4369,26.6826,26.4369,26.6826,2356.8074678927,0
+ACES.US,D,20190605,000000,26.8766,26.8766,26.7264,26.7444,2564.8497475745,0
+ACES.US,D,20190606,000000,26.8678,26.8678,26.6876,26.8358,2240.2233884575,0
+ACES.US,D,20190607,000000,27.1722,27.1951,27.1264,27.1264,2409.069296605,0
+ACES.US,D,20190610,000000,27.8478,27.8478,27.3125,27.4259,28980.189056157,0
+ACES.US,D,20190611,000000,27.5612,27.594,27.3682,27.4379,5010.1003102111,0
+ACES.US,D,20190612,000000,27.3771,27.4607,27.1771,27.1841,12592.08561417,0
+ACES.US,D,20190613,000000,27.4617,27.5542,27.3871,27.5115,2468.3663714902,0
+ACES.US,D,20190614,000000,27.3921,27.4727,27.3075,27.3712,1844.2395324448,0
+ACES.US,D,20190617,000000,27.4259,27.5015,27.3682,27.4597,14038.331220267,0
+ACES.US,D,20190618,000000,27.4916,28.2428,27.4916,28.0856,7592.0356556339,0
+ACES.US,D,20190619,000000,28.1473,28.1473,27.9612,28.1363,6909.6167768709,0
+ACES.US,D,20190620,000000,28.4408,28.4408,28.3343,28.4308,3780.9423003038,0
+ACES.US,D,20190621,000000,28.2617,28.3781,28.2617,28.3065,15949.908108937,0
+ACES.US,D,20190624,000000,28.3692,28.5134,28.3005,28.3005,2961.8386387547,0
+ACES.US,D,20190625,000000,28.1085,28.1661,27.9174,27.9174,14113.708857832,0
+ACES.US,D,20190626,000000,28.1573,28.1573,27.8936,27.8936,16086.592891723,0
+ACES.US,D,20190627,000000,28.0985,28.401,28.0985,28.3851,5905.5866444936,0
+ACES.US,D,20190628,000000,28.604,28.6587,28.5134,28.6408,1528.6584898357,0
+ACES.US,D,20190701,000000,29.1721,32.3531,28.8318,28.8786,4571.9049771616,0
+ACES.US,D,20190702,000000,28.7154,28.9303,28.7154,28.9303,18291.640049316,0
+ACES.US,D,20190703,000000,29.2159,29.2885,29.1801,29.1801,4167.8808398085,0
+ACES.US,D,20190705,000000,29.0835,29.2477,28.8617,29.196,5820.1586552523,0
+ACES.US,D,20190708,000000,29.2109,29.2627,29.1233,29.1572,8849.3346502325,0
+ACES.US,D,20190709,000000,29.0935,29.2587,29.0935,29.2239,8017.1655315053,0
+ACES.US,D,20190710,000000,29.4806,29.4806,29.1233,29.2686,6759.8665369067,0
+ACES.US,D,20190711,000000,29.2965,29.3164,29.1721,29.1721,4828.1889448855,0
+ACES.US,D,20190712,000000,29.3642,29.3642,29.2437,29.3194,4464.3662142343,0
+ACES.US,D,20190715,000000,29.4906,29.4906,29.2109,29.3542,10062.412097459,0
+ACES.US,D,20190716,000000,29.4606,29.5024,29.398,29.4318,22966.058613567,0
+ACES.US,D,20190717,000000,29.4906,29.5372,29.385,29.403,7303.5905625485,0
+ACES.US,D,20190718,000000,29.4318,29.5004,29.3343,29.4974,2093.4882539959,0
+ACES.US,D,20190719,000000,29.587,29.6736,29.4906,29.4906,3962.8536656294,0
+ACES.US,D,20190722,000000,29.5482,29.5482,29.4119,29.5004,5900.5614686559,0
+ACES.US,D,20190723,000000,29.6358,29.6358,29.3074,29.4238,5837.2442531005,0
+ACES.US,D,20190724,000000,29.4318,29.6358,29.4318,29.6358,2900.5314935345,0
+ACES.US,D,20190725,000000,29.577,29.577,29.1333,29.1641,7066.4022630079,0
+ACES.US,D,20190726,000000,29.3253,29.8009,29.1243,29.3293,10514.677922854,0
+ACES.US,D,20190729,000000,29.4218,29.9521,29.3114,29.4706,7974.9540544685,0
+ACES.US,D,20190730,000000,29.3253,29.6418,29.3253,29.6418,4069.3873933891,0
+ACES.US,D,20190731,000000,31.0755,31.0755,29.8338,29.8338,8468.426321733,0
+ACES.US,D,20190801,000000,30.0597,30.7462,30.0069,30.0219,9729.7454570018,0
+ACES.US,D,20190802,000000,29.9919,29.9919,29.7412,29.9541,13012.190314204,0
+ACES.US,D,20190805,000000,31.4038,31.4038,28.5432,28.8527,24724.870156771,0
+ACES.US,D,20190806,000000,29.2786,29.5104,29.191,29.4556,44445.670214336,0
+ACES.US,D,20190807,000000,29.2408,30.0019,29.2398,29.9423,6883.4858625147,0
+ACES.US,D,20190808,000000,31.4138,31.4138,30.0925,30.4756,5905.5866444936,0
+ACES.US,D,20190809,000000,30.4566,30.4566,29.9035,29.9035,8682.49881242,0
+ACES.US,D,20190812,000000,29.7462,29.7462,29.4228,29.594,4448.2856515535,0
+ACES.US,D,20190813,000000,29.594,30.0407,29.5482,30.0159,7056.3519113325,0
+ACES.US,D,20190814,000000,29.6935,29.6935,29.0835,29.1572,14086.572908309,0
+ACES.US,D,20190815,000000,29.4706,29.4706,28.998,29.1223,8550.8392054717,0
+ACES.US,D,20190816,000000,29.6168,29.8338,29.4169,29.8009,5508.5977533134,0
+ACES.US,D,20190819,000000,30.7064,30.7064,30.0019,30.1502,338517.9552028,0
+ACES.US,D,20190820,000000,30.1273,30.2059,29.9621,30.0318,6589.0105584241,0
+ACES.US,D,20190821,000000,30.1671,30.1671,29.9114,29.9193,24243.458311517,0
+ACES.US,D,20190822,000000,30.0795,30.0795,29.8009,29.8387,3310.5858418928,0
+ACES.US,D,20190823,000000,29.6646,29.9333,29.2487,29.2577,3759.8365617853,0
+ACES.US,D,20190826,000000,29.2965,29.4906,29.2875,29.4547,13701.644439139,0
+ACES.US,D,20190827,000000,29.7811,29.7811,29.2537,29.2706,4199.0369300024,0
+ACES.US,D,20190828,000000,29.2686,29.5154,29.2398,29.4498,22923.847136531,0
+ACES.US,D,20190829,000000,29.7214,29.7214,29.5642,29.6567,2174.8961025671,0
+ACES.US,D,20190830,000000,29.9233,29.9521,29.4756,29.587,13351.892200834,0
+ACES.US,D,20190903,000000,29.4218,29.5294,29.2199,29.2537,11046.341526485,0
+ACES.US,D,20190904,000000,29.4906,29.6656,29.4906,29.6656,7764.9017044516,0
+ACES.US,D,20190905,000000,30.0119,30.0318,29.6895,29.7781,11518.708055232,0
+ACES.US,D,20190906,000000,29.8945,29.8945,29.7313,29.7313,8271.4394288942,0
+ACES.US,D,20190909,000000,29.9333,29.9333,29.6596,29.6596,4785.9774678486,0
+ACES.US,D,20190910,000000,29.577,29.577,29.3303,29.4556,5743.7759825189,0
+ACES.US,D,20190911,000000,29.7214,30.0696,29.7214,30.0517,19585.120309947,0
+ACES.US,D,20190912,000000,30.9303,30.9303,29.7601,29.8537,5205.0771327148,0
+ACES.US,D,20190913,000000,30.0507,30.0507,29.9711,29.9711,641.21243689362,0
+ACES.US,D,20190916,000000,30.0407,30.194,30.0407,30.1373,7468.4163300259,0
+ACES.US,D,20190917,000000,30.2358,30.5591,30.2358,30.5184,8691.5441289279,0
+ACES.US,D,20190918,000000,30.7363,30.7363,30.398,30.5681,10889.556040349,0
+ACES.US,D,20190919,000000,30.6974,31.0497,30.6974,30.8755,12423.239706022,0
+ACES.US,D,20190920,000000,30.7969,30.8745,30.7323,30.8745,6676.4486180005,0
+ACES.US,D,20190923,000000,30.8925,31.2128,30.7701,31.194,14543.863909542,0
+ACES.US,D,20190924,000000,31.2238,31.2238,30.3263,30.3482,6286.4949729931,0
+ACES.US,D,20190925,000000,30.4168,30.5432,30.0865,30.5054,15790.107517297,0
+ACES.US,D,20190926,000000,30.58,30.7074,30.2537,30.2556,16246.393483363,0
+ACES.US,D,20190927,000000,30.3572,30.3572,29.787,29.8637,14315.720926509,0
+ACES.US,D,20190930,000000,29.989,30.2517,29.9203,30.0825,4711.6048654503,0
+ACES.US,D,20191001,000000,30.2835,30.2835,29.7084,29.7522,12708.669693604,0
+ACES.US,D,20191002,000000,29.2517,29.3283,29.1164,29.2179,31146.039842215,0
+ACES.US,D,20191003,000000,29.1841,29.402,28.9901,29.398,18305.710541662,0
+ACES.US,D,20191004,000000,29.5332,29.8855,29.4646,29.8855,41736.095402636,0
+ACES.US,D,20191007,000000,30.1253,30.1253,29.8447,29.8925,5685.4839428013,0
+ACES.US,D,20191008,000000,29.7174,29.785,29.6318,29.6606,3963.8587007969,0
+ACES.US,D,20191009,000000,29.8637,29.8637,29.7621,29.8139,25879.65556428,0
+ACES.US,D,20191010,000000,29.8447,30.1452,29.8447,29.9283,11547.85407509,0
+ACES.US,D,20191011,000000,30.4556,30.4556,30.0765,30.0765,9800.0979187299,0
+ACES.US,D,20191014,000000,30.0567,30.0835,29.8447,29.8716,6581.9753122513,0
+ACES.US,D,20191015,000000,29.8537,30.0089,29.8537,29.9831,4764.8717293302,0
+ACES.US,D,20191016,000000,29.9691,30.0666,29.8537,29.9403,8884.5108810966,0
+ACES.US,D,20191017,000000,30.0765,30.3671,30.0666,30.1651,9172.9559741819,0
+ACES.US,D,20191018,000000,30.4656,30.4656,30.1751,30.3194,4677.4336697538,0
+ACES.US,D,20191021,000000,30.4855,30.6696,30.4855,30.5492,2821.1337152984,0
+ACES.US,D,20191022,000000,30.6099,30.6298,30.1293,30.1293,14654.417777971,0
+ACES.US,D,20191023,000000,30.0855,30.381,30.0855,30.3204,8975.9690813431,0
+ACES.US,D,20191024,000000,30.7571,30.7869,30.4556,30.4904,7565.9047412777,0
+ACES.US,D,20191025,000000,30.5999,30.6089,30.2069,30.593,6688.509040011,0
+ACES.US,D,20191028,000000,30.8447,30.8447,30.59,30.6039,28352.04207644,0
+ACES.US,D,20191029,000000,30.8159,30.8159,30.5999,30.6397,20949.958067472,0
+ACES.US,D,20191030,000000,30.4457,30.5641,30.1353,30.2188,15594.125659626,0
+ACES.US,D,20191031,000000,30.392,30.406,30.185,30.3362,8325.7113279416,0
+ACES.US,D,20191101,000000,30.5342,30.5342,30.3283,30.4088,4917.637074797,0
+ACES.US,D,20191104,000000,30.58,30.7373,30.4756,30.5332,7952.8432807825,0
+ACES.US,D,20191105,000000,30.6198,30.7621,30.5243,30.7373,13309.680723796,0
+ACES.US,D,20191106,000000,30.7771,30.8775,30.593,30.6596,13944.862949685,0
+ACES.US,D,20191107,000000,30.9323,30.9323,30.5542,30.585,4836.2292262259,0
+ACES.US,D,20191108,000000,30.4756,30.7173,30.4556,30.5273,5392.0136738782,0
+ACES.US,D,20191111,000000,30.5342,30.7701,30.5342,30.7422,6572.9299957434,0
+ACES.US,D,20191112,000000,30.8059,30.8825,30.6885,30.7293,6954.8433594104,0
+ACES.US,D,20191113,000000,30.6835,30.6835,30.5442,30.6168,8751.8462389806,0
+ACES.US,D,20191114,000000,30.7173,30.8735,30.5999,30.8735,20554.979246627,0
+ACES.US,D,20191115,000000,31.0307,31.1143,31.0208,31.1084,6199.0569134167,0
+ACES.US,D,20191118,000000,31.175,31.175,31.0885,31.1143,14429.289900442,0
+ACES.US,D,20191119,000000,31.2636,31.2636,30.9323,31.1213,15751.91618093,0
+ACES.US,D,20191120,000000,31.0497,31.0984,30.7472,30.8109,14033.306044429,0
+ACES.US,D,20191121,000000,30.7969,30.8825,30.7472,30.8119,11726.750334914,0
+ACES.US,D,20191122,000000,30.7969,30.9024,30.6198,30.8139,8575.9650846603,0
+ACES.US,D,20191125,000000,31.37,32.5342,31.0636,31.2108,20423.319639679,0
+ACES.US,D,20191126,000000,31.2536,31.2726,31.2138,31.2436,25274.624393418,0
+ACES.US,D,20191127,000000,31.3601,31.5869,31.3601,31.5869,9685.5239096298,0
+ACES.US,D,20191129,000000,31.6118,31.6118,31.3412,31.4476,15852.419697685,0
+ACES.US,D,20191202,000000,31.4476,31.4476,31.185,31.2666,11312.675845885,0
+ACES.US,D,20191203,000000,31.0497,31.2456,31.0009,31.2456,19750.951112591,0
+ACES.US,D,20191204,000000,31.37,31.5233,31.368,31.4278,31230.462796289,0
+ACES.US,D,20191205,000000,31.4765,31.4765,31.185,31.2039,3442.2454488411,0
+ACES.US,D,20191206,000000,31.4476,31.5521,31.4476,31.5233,6884.4908976823,0
+ACES.US,D,20191209,000000,31.5521,31.5521,31.2795,31.2795,9500.5974388016,0
+ACES.US,D,20191210,000000,31.3114,31.4068,31.2636,31.3571,8890.5410921018,0
+ACES.US,D,20191211,000000,31.6497,31.6497,31.4088,31.5531,14010.190235575,0
+ACES.US,D,20191212,000000,31.5919,31.6954,31.4735,31.6576,7765.9067396191,0
+ACES.US,D,20191213,000000,31.8447,31.97,31.6297,31.6297,15570.004815605,0
+ACES.US,D,20191216,000000,31.9143,32.3581,31.9143,32.2128,11357.902428424,0
+ACES.US,D,20191217,000000,32.2834,32.4148,32.2834,32.4098,18488.626942156,0
+ACES.US,D,20191218,000000,34.0038,34.0038,32.3113,32.5441,48001.48463711,0
+ACES.US,D,20191219,000000,33.2665,33.2665,32.5641,32.6815,35238.543044458,0
+ACES.US,D,20191220,000000,32.8377,32.8476,32.773,32.8187,9039.2862968985,0
+ACES.US,D,20191223,000000,32.9342,32.9541,32.8177,32.9392,10998.099838443,0
+ACES.US,D,20191224,000000,33.0028,33.0974,32.9342,33.0974,5980.9642820595,0
+ACES.US,D,20191226,000000,33.1302,33.4695,33.1302,33.37,17417.259453552,0
+ACES.US,D,20191227,000000,33.5103,33.5103,33.1202,33.2048,10929.757447051,0
+ACES.US,D,20191230,000000,33.1978,33.1978,32.6815,32.8904,22222.332589584,0
+ACES.US,D,20191231,000000,32.8775,33.0426,32.8775,32.9342,13294.605196284,0
+ACES.US,D,20200102,000000,33.5013,33.5013,32.983,33.3929,20038.39117051,0
+ACES.US,D,20200103,000000,33.365,33.5779,33.3162,33.4525,12779.022155333,0
+ACES.US,D,20200106,000000,33.5481,33.7202,33.3162,33.7192,15978.049093628,0
+ACES.US,D,20200107,000000,33.8714,33.956,33.753,33.9013,28554.054145117,0
+ACES.US,D,20200108,000000,33.951,34.2456,33.9013,34.1401,12667.463251735,0
+ACES.US,D,20200109,000000,34.2137,34.3013,34.0058,34.1351,50090.952750436,0
+ACES.US,D,20200110,000000,34.2724,34.3889,34.0963,34.1938,35755.131120576,0
+ACES.US,D,20200113,000000,34.7102,35.0943,34.5978,34.8724,31760.116329585,0
+ACES.US,D,20200114,000000,35.1112,35.1997,34.8266,35.1162,20697.694240418,0
+ACES.US,D,20200115,000000,35.2685,35.2694,34.9242,35.1799,28844.509308537,0
+ACES.US,D,20200116,000000,35.4326,35.5341,35.2485,35.4704,21521.823077805,0
+ACES.US,D,20200117,000000,35.5689,35.735,35.5689,35.7092,10882.520794176,0
+ACES.US,D,20200121,000000,37.0913,37.0913,35.5201,35.9211,137172.22484236,0
+ACES.US,D,20200122,000000,36.2217,36.2217,35.7052,35.7301,34943.0627052,0
+ACES.US,D,20200123,000000,35.5689,35.8604,35.3639,35.8077,23832.398927991,0
+ACES.US,D,20200124,000000,35.94,36.144,35.5798,35.6316,20430.354885852,0
+ACES.US,D,20200127,000000,35.1212,35.1699,34.8167,34.9769,46410.513966887,0
+ACES.US,D,20200128,000000,35.4803,35.765,35.1819,35.735,26929.917314365,0
+ACES.US,D,20200129,000000,37.52,37.52,35.6097,35.735,91920.516423653,0
+ACES.US,D,20200130,000000,35.762,36.0077,35.7252,36.0077,18767.021683565,0
+ACES.US,D,20200131,000000,36.1927,36.1927,35.3639,35.5132,41969.263561506,0
+ACES.US,D,20200203,000000,35.7738,36.5201,35.7738,36.5052,25742.970781494,0
+ACES.US,D,20200204,000000,37.734,38.2126,37.3161,37.8315,64034.810664953,0
+ACES.US,D,20200205,000000,37.8991,38.0673,37.1111,37.4514,35468.696097826,0
+ACES.US,D,20200206,000000,37.5578,38.4276,37.5578,38.0961,51897.000946514,0
+ACES.US,D,20200207,000000,37.8991,37.9837,37.5938,37.7638,28285.709755382,0
+ACES.US,D,20200210,000000,37.9689,38.4564,37.9689,38.4276,44113.003573879,0
+ACES.US,D,20200211,000000,38.8573,38.9449,38.5052,38.8026,39694.868977352,0
+ACES.US,D,20200212,000000,39.0892,39.5001,38.9549,39.4524,129720.89411018,0
+ACES.US,D,20200213,000000,39.0424,39.5966,38.5002,39.4424,68059.97651097,0
+ACES.US,D,20200214,000000,39.4902,39.6563,39.316,39.3936,34643.562225271,0
+ACES.US,D,20200218,000000,39.6753,40.2096,39.6753,40.1448,91022.014983868,0
+ACES.US,D,20200219,000000,41.5199,42.4661,41.4821,42.4573,200881.40411303,0
+ACES.US,D,20200220,000000,42.5149,42.6682,41.3747,42.4473,167585.59404743,0
+ACES.US,D,20200221,000000,42.4175,42.4175,41.4722,41.9468,71395.688232052,0
+ACES.US,D,20200224,000000,39.5678,40.7617,39.52,40.4772,110114.66806172,0
+ACES.US,D,20200225,000000,41.4324,41.4324,38.8673,38.9459,102374.89223645,0
+ACES.US,D,20200226,000000,38.3788,39.4076,38.2623,38.2962,102105.54281155,0
+ACES.US,D,20200227,000000,37.2265,37.733,35.8734,36.2803,92443.134710776,0
+ACES.US,D,20200228,000000,34.5928,36.2505,34.3988,36.2505,79310.340176467,0
+ACES.US,D,20200302,000000,36.7688,37.8594,36.2903,37.8027,92896.405571339,0
+ACES.US,D,20200303,000000,38.0465,39.335,37.3748,37.734,102613.08557117,0
+ACES.US,D,20200304,000000,38.6504,38.7399,38.0465,38.72,45521.057843609,0
+ACES.US,D,20200305,000000,38.0165,38.7001,37.734,38.3887,29704.819411956,0
+ACES.US,D,20200306,000000,36.9838,37.6674,36.6316,37.2972,59163.405207864,0
+ACES.US,D,20200309,000000,35.5391,37.0723,33.0028,33.1899,73082.137243192,0
+ACES.US,D,20200310,000000,35.0127,35.0127,33.1899,34.171,184598.82936364,0
+ACES.US,D,20200311,000000,33.5481,34.0197,31.6267,32.1252,79253.053171918,0
+ACES.US,D,20200312,000000,29.2577,29.6467,27.793,27.8219,125746.98505771,0
+ACES.US,D,20200313,000000,28.4856,31.3362,27.5692,29.0219,46847.704264768,0
+ACES.US,D,20200316,000000,28.0965,28.0965,25.3633,25.6071,60092.057702675,0
+ACES.US,D,20200317,000000,25.7444,27.1165,24.7016,27.1015,29840.499159574,0
+ACES.US,D,20200318,000000,25.8538,26.1304,22.9992,23.9017,50635.681811245,0
+ACES.US,D,20200319,000000,23.5484,25.6279,22.7285,25.217,41626.546569373,0
+ACES.US,D,20200320,000000,26.4041,27.1503,25.2369,25.2369,222883.63400092,0
+ACES.US,D,20200323,000000,25.2469,25.2847,23.6201,24.0091,54786.477053205,0
+ACES.US,D,20200324,000000,24.9036,27.0219,24.9036,27.0219,83891.290470137,0
+ACES.US,D,20200325,000000,27.9941,29.2129,26.7194,28.4756,89786.826762955,0
+ACES.US,D,20200326,000000,28.8975,29.8587,28.7393,29.3283,43651.692431976,0
+ACES.US,D,20200327,000000,29.0159,29.0159,27.7592,27.8568,38734.055357179,0
+ACES.US,D,20200330,000000,27.8269,28.0836,27.2877,27.999,58184.500954674,0
+ACES.US,D,20200331,000000,28.1423,28.8726,27.9463,28.1821,36635.541927345,0
+ACES.US,D,20200401,000000,27.4349,27.817,26.1682,26.414,27257.558778984,0
+ACES.US,D,20200402,000000,26.4837,27.5622,26.2359,26.6996,21305.740516784,0
+ACES.US,D,20200403,000000,26.9523,26.9523,25.8936,26.1593,38273.749250443,0
+ACES.US,D,20200406,000000,27.3851,28.602,27.3851,28.602,18763.001542895,0
+ACES.US,D,20200407,000000,29.6826,30.194,28.9174,28.9871,50127.134016468,0
+ACES.US,D,20200408,000000,29.3094,30.1144,28.9572,29.9273,36676.748369214,0
+ACES.US,D,20200409,000000,30.8417,31.382,30.2437,30.7123,52615.601091308,0
+ACES.US,D,20200413,000000,31.4098,31.4098,29.9373,30.6676,37622.486461874,0
+ACES.US,D,20200414,000000,31.4397,32.1272,31.0686,31.6059,37671.733185084,0
+ACES.US,D,20200415,000000,30.9691,31.3999,30.1343,30.3592,23268.574198998,0
+ACES.US,D,20200416,000000,30.4974,30.8617,30.1393,30.4875,74347.476519131,0
+ACES.US,D,20200417,000000,31.3432,31.4795,30.8795,31.2138,15482.566756029,0
+ACES.US,D,20200420,000000,31.0089,31.2138,30.6447,30.8019,23005.254985102,0
+ACES.US,D,20200421,000000,30.3014,30.3592,29.398,29.7223,23742.950798079,0
+ACES.US,D,20200422,000000,29.9959,30.7721,29.9959,30.6437,19601.200872627,0
+ACES.US,D,20200423,000000,31.1651,31.4646,30.8855,31.0586,28706.819490584,0
+ACES.US,D,20200424,000000,31.1651,31.5084,30.6845,30.9889,16927.807326958,0
+ACES.US,D,20200427,000000,31.3999,32.2268,31.3999,32.166,35497.842117684,0
+ACES.US,D,20200428,000000,32.7939,33.0884,32.2666,32.5879,26892.731013166,0
+ACES.US,D,20200429,000000,33.3451,34.2475,33.3351,34.159,40493.87193555,0
+ACES.US,D,20200430,000000,34.355,34.355,32.9182,33.0606,30556.084198866,0
+ACES.US,D,20200501,000000,32.3919,32.6675,31.2456,31.4298,34229.487736243,0
+ACES.US,D,20200504,000000,31.3034,31.9889,31.1153,31.9491,26287.699842304,0
+ACES.US,D,20200505,000000,31.9889,32.7163,31.9889,32.1034,23367.067645418,0
+ACES.US,D,20200506,000000,32.4407,32.98,32.2456,32.6079,34796.327570738,0
+ACES.US,D,20200507,000000,32.98,33.2257,32.7411,33.168,24574.114881639,0
+ACES.US,D,20200508,000000,33.8247,34.3063,33.5361,34.2774,30772.166759889,0
+ACES.US,D,20200511,000000,34.159,34.3162,33.7749,34.2287,25825.383665233,0
+ACES.US,D,20200512,000000,34.4435,34.6485,33.364,33.5291,48697.974008218,0
+ACES.US,D,20200513,000000,33.5889,33.5889,31.8914,32.1958,46432.624740573,0
+ACES.US,D,20200514,000000,31.8914,32.363,31.1253,32.363,32859.624802879,0
+ACES.US,D,20200515,000000,32.176,32.4237,31.9014,32.3242,31711.874641543,0
+ACES.US,D,20200518,000000,33.4416,34.7082,33.4416,34.6187,35404.373847103,0
+ACES.US,D,20200519,000000,36.3181,36.4067,34.4247,34.4247,36975.243813975,0
+ACES.US,D,20200520,000000,36.1411,36.1411,34.5998,34.748,23101.738361187,0
+ACES.US,D,20200521,000000,34.8844,34.8844,34.0028,34.3749,42364.242382351,0
+ACES.US,D,20200522,000000,34.3649,34.757,34.0226,34.2088,28312.845704906,0
+ACES.US,D,20200526,000000,35.151,36.1868,35.0426,35.1908,28308.825564236,0
+ACES.US,D,20200527,000000,36.2983,36.2983,34.4077,35.7192,25593.220541529,0
+ACES.US,D,20200528,000000,36.0137,36.0137,35.1072,35.2007,20924.832188284,0
+ACES.US,D,20200529,000000,35.3261,35.4734,35.0276,35.4734,14436.325146614,0
+ACES.US,D,20200601,000000,35.6117,37.1439,35.4933,36.2683,30680.708559642,0
+ACES.US,D,20200602,000000,36.4266,36.5142,35.9759,36.2485,35886.790727525,0
+ACES.US,D,20200603,000000,36.5928,37.1171,36.5928,37.0156,41300.915175088,0
+ACES.US,D,20200604,000000,37.3002,37.3002,36.8206,37.1241,39139.084529699,0
+ACES.US,D,20200605,000000,37.6236,38.4972,37.6236,38.0793,38693.853950477,0
+ACES.US,D,20200608,000000,39.0643,39.1041,38.5718,39.0842,26697.754190661,0
+ACES.US,D,20200609,000000,40.5001,40.5001,38.0853,38.536,53866.869874902,0
+ACES.US,D,20200610,000000,38.8215,38.8215,38.0275,38.4334,40949.152866447,0
+ACES.US,D,20200611,000000,37.1241,37.1729,35.6804,35.7291,45783.372022338,0
+ACES.US,D,20200612,000000,37.5062,37.5062,35.6604,36.6266,39106.923404338,0
+ACES.US,D,20200615,000000,35.3947,37.6534,35.3947,37.4266,43123.043933848,0
+ACES.US,D,20200616,000000,39.0643,39.0643,37.6932,38.0355,43003.44474891,0
+ACES.US,D,20200617,000000,38.2036,38.3499,37.0753,37.2405,25252.513619733,0
+ACES.US,D,20200618,000000,38.1071,38.1071,37.3599,37.6942,22939.927699211,0
+ACES.US,D,20200619,000000,38.4036,38.4036,37.4773,37.5648,35922.971993556,0
+ACES.US,D,20200622,000000,38.1171,38.2792,37.2763,37.5848,22001.224852724,0
+ACES.US,D,20200623,000000,38.0883,38.2454,37.8196,37.8803,23991.194484463,0
+ACES.US,D,20200624,000000,37.723,37.723,36.7032,37.0445,27245.498356974,0
+ACES.US,D,20200625,000000,36.9848,37.3977,36.3639,37.3977,28056.561737183,0
+ACES.US,D,20200626,000000,37.743,37.743,36.2355,36.2355,58045.806101554,0
+ACES.US,D,20200629,000000,36.5609,37.8305,36.5609,37.7042,30307.840512483,0
+ACES.US,D,20200630,000000,39.2394,39.2394,37.8991,38.5012,70635.881645388,0
+ACES.US,D,20200701,000000,39.2195,39.2195,38.6196,38.732,48913.051534073,0
+ACES.US,D,20200702,000000,40.0563,40.0563,39.2195,39.4404,50601.510615549,0
+ACES.US,D,20200706,000000,40.5797,41.0592,40.4464,40.9717,52933.192204253,0
+ACES.US,D,20200707,000000,41.11,41.308,40.7657,40.9916,34198.331646049,0
+ACES.US,D,20200708,000000,42.2025,42.2025,41.318,42.1726,125227.38187609,0
+ACES.US,D,20200709,000000,42.8324,42.8324,41.0802,41.8105,65589.600069145,0
+ACES.US,D,20200710,000000,41.8503,42.2523,41.6363,42.1627,24505.772490246,0
+ACES.US,D,20200713,000000,43.8074,43.8074,41.4563,41.4961,47380.372903567,0
+ACES.US,D,20200714,000000,41.7408,43.8572,41.2384,43.3368,59071.947007617,0
+ACES.US,D,20200715,000000,44.6462,44.7526,43.902,44.7526,85156.629746076,0
+ACES.US,D,20200716,000000,44.676,44.7428,44.1427,44.3009,49353.256937458,0
+ACES.US,D,20200717,000000,44.686,45.0899,44.4452,45.0104,40324.020992235,0
+ACES.US,D,20200720,000000,45.1875,45.6312,44.8671,45.5746,52538.213383408,0
+ACES.US,D,20200721,000000,46.87,46.87,45.3835,45.5128,65176.530615284,0
+ACES.US,D,20200722,000000,45.7666,45.8163,45.281,45.69,39507.932436188,0
+ACES.US,D,20200723,000000,46.1427,46.3397,45.1287,45.4631,55747.290673378,0
+ACES.US,D,20200724,000000,45.4034,45.4034,43.882,44.5586,52596.505423125,0
+ACES.US,D,20200727,000000,44.5875,45.4561,44.5586,45.4531,23339.931695894,0
+ACES.US,D,20200728,000000,45.2949,45.3238,44.3805,44.4402,38355.157099014,0
+ACES.US,D,20200729,000000,44.5786,44.8621,44.4104,44.7098,110853.36890986,0
+ACES.US,D,20200730,000000,44.3109,44.5188,44.1129,44.3209,65281.054272708,0
+ACES.US,D,20200731,000000,45.2751,45.2751,43.907,44.4989,55520.152725513,0
+ACES.US,D,20200803,000000,45.7666,45.7864,44.8024,45.7864,78132.438960105,0
+ACES.US,D,20200804,000000,46.28,47.2948,46.1138,46.87,65838.848790696,0
+ACES.US,D,20200805,000000,47.7088,48.4799,46.7844,47.9535,100006.02434655,0
+ACES.US,D,20200806,000000,50.2192,50.2192,47.864,47.864,108190.02571587,0
+ACES.US,D,20200807,000000,47.8839,49.4261,47.8839,48.9227,120559.99855801,0
+ACES.US,D,20200810,000000,49.2152,49.5983,48.9376,49.4112,137524.99218617,0
+ACES.US,D,20200811,000000,49.7177,49.7177,47.8939,47.9834,51966.348373075,0
+ACES.US,D,20200812,000000,48.6929,49.4311,48.274,49.0709,60052.86133114,0
+ACES.US,D,20200813,000000,49.3436,50.1794,49.1555,49.7276,72594.695186933,0
+ACES.US,D,20200814,000000,49.6977,49.9564,49.1186,49.3048,51048.751265106,0
+ACES.US,D,20200817,000000,49.845,50.4539,49.8261,50.3276,74045.965968868,0
+ACES.US,D,20200818,000000,51.0658,51.0658,49.9077,50.2092,93004.949369434,0
+ACES.US,D,20200819,000000,50.3763,51.1644,50.3763,50.7415,72693.188633352,0
+ACES.US,D,20200820,000000,50.6629,50.7405,49.9614,50.4739,44630.596685165,0
+ACES.US,D,20200821,000000,50.5137,51.046,50.5137,50.7127,62078.007193744,0
+ACES.US,D,20200824,000000,51.4201,51.6051,50.6927,51.3127,57613.64097951,0
+ACES.US,D,20200825,000000,51.5275,51.6758,51.0162,51.6161,64634.816659977,0
+ACES.US,D,20200826,000000,51.6858,51.9992,51.4977,51.7156,69192.651144794,0
+ACES.US,D,20200827,000000,52.1783,52.3553,51.5544,52.0091,65454.925356694,0
+ACES.US,D,20200828,000000,52.4847,52.7504,52.1982,52.4947,67886.105426985,0
+ACES.US,D,20200831,000000,52.6608,53.0648,52.4151,52.839,48710.03443023,0
+ACES.US,D,20200901,000000,52.9564,53.3295,52.4738,53.3295,100891.46032916,0
+ACES.US,D,20200902,000000,53.7344,53.7344,51.6858,52.7305,84539.538153204,0
+ACES.US,D,20200903,000000,52.0887,52.0887,49.255,49.5883,119206.21618733,0
+ACES.US,D,20200904,000000,49.6481,50.2192,46.5954,49.2948,132847.55851641,0
+ACES.US,D,20200908,000000,47.472,48.9575,47.265,48.0133,89303.404847366,0
+ACES.US,D,20200909,000000,48.8113,49.8928,48.8113,49.7773,66134.329129954,0
+ACES.US,D,20200910,000000,50.061,50.4251,49.0272,49.1456,53123.143850919,0
+ACES.US,D,20200911,000000,49.6481,49.6481,48.455,48.8978,39752.155981902,0
+ACES.US,D,20200914,000000,49.1952,50.5237,49.1952,50.5237,27377.157963922,0
+ACES.US,D,20200915,000000,51.3127,52.2171,51.3127,51.8648,36037.546002656,0
+ACES.US,D,20200916,000000,52.3465,52.8002,51.9713,52.2669,42765.251414201,0
+ACES.US,D,20200917,000000,50.8171,51.232,50.3236,50.9056,33860.639829754,0
+ACES.US,D,20200918,000000,51.8938,51.9126,50.837,51.4181,28150.030007764,0
+ACES.US,D,20200921,000000,50.7574,50.8022,49.2292,50.8022,151209.55102746,0
+ACES.US,D,20200922,000000,50.8072,51.1037,50.3624,51.0938,22932.892453039,0
+ACES.US,D,20200923,000000,51.1136,51.1435,49.1296,49.1496,40598.395592975,0
+ACES.US,D,20200924,000000,48.6371,49.6331,47.5625,49.0112,30889.755874492,0
+ACES.US,D,20200925,000000,48.8331,50.8181,48.8331,50.7574,32063.636950183,0
+ACES.US,D,20200928,000000,52.1186,52.9574,51.9474,52.9086,37721.984943461,0
+ACES.US,D,20200929,000000,52.9275,53.817,52.8012,53.6678,34766.176515712,0
+ACES.US,D,20200930,000000,54.0239,55.1364,53.8071,54.6836,74887.180404102,0
+ACES.US,D,20201001,000000,55.5632,56.2418,55.2896,56.1702,66857.954450586,0
+ACES.US,D,20201002,000000,55.2359,56.3802,54.4718,55.5533,67331.3260145,0
+ACES.US,D,20201005,000000,56.4199,57.792,56.4199,57.7532,57472.936056053,0
+ACES.US,D,20201006,000000,57.9194,59.1223,57.2298,57.9691,63707.169200334,0
+ACES.US,D,20201007,000000,58.8368,60.4805,58.8368,60.2287,179835.96770464,0
+ACES.US,D,20201008,000000,61.2635,61.2635,58.995,59.3213,91362.721905666,0
+ACES.US,D,20201009,000000,59.8834,60.7382,59.8834,60.6128,54914.116519484,0
+ACES.US,D,20201012,000000,61.6486,61.6486,59.4387,59.6069,79054.056208744,0
+ACES.US,D,20201013,000000,59.5869,59.9024,59.192,59.6069,181137.48824661,0
+ACES.US,D,20201014,000000,60.2089,60.2885,59.4387,59.775,159313.14958338,0
+ACES.US,D,20201015,000000,58.8467,59.6049,58.206,59.4785,51467.850929972,0
+ACES.US,D,20201016,000000,60.1591,60.179,59.2417,59.3014,64809.692779131,0
+ACES.US,D,20201019,000000,59.8746,60.2287,58.8507,58.9452,246105.97658222,0
+ACES.US,D,20201020,000000,59.182,59.6865,58.8467,59.0447,118081.58183485,0
+ACES.US,D,20201021,000000,59.182,59.2676,56.8607,56.8657,76149.504574539,0
+ACES.US,D,20201022,000000,57.2686,57.398,56.1344,57.3284,86553.628628963,0
+ACES.US,D,20201023,000000,57.8019,58.0388,56.8855,57.3582,62751.380755999,0
+ACES.US,D,20201026,000000,56.4995,56.8757,55.1961,56.2716,107054.33597655,0
+ACES.US,D,20201027,000000,56.2318,56.6378,55.7692,55.8767,62182.530851168,0
+ACES.US,D,20201028,000000,54.9115,56.0149,54.8031,55.3254,59869.944930647,0
+ACES.US,D,20201029,000000,55.2657,55.7304,54.8827,55.6428,59530.243044017,0
+ACES.US,D,20201030,000000,55.3055,55.5682,53.5404,54.4668,64517.227545374,0
+ACES.US,D,20201102,000000,55.5036,56.41,55.1563,56.41,73700.233871232,0
+ACES.US,D,20201103,000000,57.6637,58.383,57.2985,57.7433,100738.6949837,0
+ACES.US,D,20201104,000000,56.3802,57.008,55.2458,56.4597,301607.03363954,0
+ACES.US,D,20201105,000000,58.0776,60.1292,57.8219,60.0407,156948.30183414,0
+ACES.US,D,20201106,000000,60.4855,61.0874,59.8546,60.4855,96511.517068998,0
+ACES.US,D,20201109,000000,65.4166,65.4166,60.6725,60.7312,146498.95119717,0
+ACES.US,D,20201110,000000,61.166,61.166,58.9263,59.4587,59395.568331566,0
+ACES.US,D,20201111,000000,60.5541,61.7382,60.3769,61.6287,73051.986188166,0
+ACES.US,D,20201112,000000,61.8078,62.0426,60.583,60.9382,223119.8172653,0
+ACES.US,D,20201113,000000,61.9859,62.0088,60.6297,61.1371,64082.047317828,0
+ACES.US,D,20201116,000000,62.1023,62.3103,61.6386,62.3103,100776.88632005,0
+ACES.US,D,20201117,000000,62.1621,62.8625,61.4128,62.754,81639.006659669,0
+ACES.US,D,20201118,000000,63.1988,63.564,62.4277,62.556,92483.336117478,0
+ACES.US,D,20201119,000000,62.5848,63.9729,62.5848,63.9481,72000.719402914,0
+ACES.US,D,20201120,000000,64.7669,65.3858,64.3818,65.0584,95984.878641204,0
+ACES.US,D,20201123,000000,66.0703,67.7469,65.7917,67.7469,126471.61541351,0
+ACES.US,D,20201124,000000,69.0294,69.6503,67.2544,68.8314,145652.7115861,0
+ACES.US,D,20201125,000000,68.3269,69.6702,68.0026,69.4324,104714.6141065,0
+ACES.US,D,20201127,000000,70.1229,71.4751,70.0443,70.4194,76738.45518272,0
+ACES.US,D,20201130,000000,71.1497,71.4254,68.0952,69.2553,119102.69756507,0
+ACES.US,D,20201201,000000,69.8085,69.9548,68.1618,68.2394,139994.36359283,0
+ACES.US,D,20201202,000000,67.7071,67.7071,65.8813,67.2544,107337.75589379,0
+ACES.US,D,20201203,000000,67.8544,68.0822,67.0852,67.1648,92315.495244498,0
+ACES.US,D,20201204,000000,67.6175,68.1518,67.4385,67.8742,107204.08621651,0
+ACES.US,D,20201207,000000,68.5647,68.5647,67.4295,67.8156,100159.79472719,0
+ACES.US,D,20201208,000000,67.7369,70.5667,67.7369,70.4473,73754.505770279,0
+ACES.US,D,20201209,000000,70.8542,70.9438,67.0952,67.8454,143605.45494982,0
+ACES.US,D,20201210,000000,67.0852,68.5647,66.941,68.3459,64658.937503999,0
+ACES.US,D,20201211,000000,68.1419,69.5806,67.9041,68.722,136636.54109806,0
+ACES.US,D,20201214,000000,70.1329,70.1329,68.7816,68.8414,79040.990751566,0
+ACES.US,D,20201215,000000,69.8672,72.4512,69.8672,72.294,189101.38691424,0
+ACES.US,D,20201216,000000,72.481,72.5298,70.1627,71.701,101243.2226378,0
+ACES.US,D,20201217,000000,72.2552,73.28,71.9895,73.28,128241.48234356,0
+ACES.US,D,20201218,000000,73.9119,75.4909,73.5566,74.1874,144510.99163577,0
+ACES.US,D,20201221,000000,74.6023,75.264,73.0233,75.264,162803.63672025,0
+ACES.US,D,20201222,000000,76.6351,78.651,76.2998,78.5624,226705.7827431,0
+ACES.US,D,20201223,000000,79.5306,79.9057,78.1425,79.1147,167203.68068376,0
+ACES.US,D,20201224,000000,79.648,80.0121,78.2371,79.1335,80468.14068948,0
+ACES.US,D,20201228,000000,82.6907,82.6907,78.1923,78.2271,189587.82393533,0
+ACES.US,D,20201229,000000,78.7594,78.7594,75.9356,76.665,149546.21782517,0
+ACES.US,D,20201230,000000,77.071,78.9863,77.071,78.8589,98218.066783489,0
+ACES.US,D,20201231,000000,79.1535,79.5405,78.3355,79.1535,113034.29522343,0
+ACES.US,D,20210104,000000,80.1623,80.9673,77.8788,78.9763,174249.98224343,0
+ACES.US,D,20210105,000000,79.0161,80.4986,78.6808,80.3504,354693.99622443,0
+ACES.US,D,20210106,000000,83.4508,88.4268,83.006,86.4328,1160900.0414684,0
+ACES.US,D,20210107,000000,91.7162,92.7032,89.8705,91.954,514445.34114085,0
+ACES.US,D,20210108,000000,94.8972,94.8972,91.5879,93.3749,280101.29112441,0
+ACES.US,D,20210111,000000,90.4724,93.157,89.9292,92.4286,236354.12035153,0
+ACES.US,D,20210112,000000,94.9469,96.0523,93.5699,95.4992,322120.8064443,0
+ACES.US,D,20210113,000000,97.316,97.316,93.953,95.5986,191643.12085296,0
+ACES.US,D,20210114,000000,95.7748,96.0474,94.3777,95.1131,186052.1102159,0
+ACES.US,D,20210115,000000,94.137,94.137,89.7312,90.5411,218952.94146065,0
+ACES.US,D,20210119,000000,92.9908,94.3131,92.0426,94.0286,204733.70391022,0
+ACES.US,D,20210120,000000,94.9668,95.0395,92.359,93.5341,176557.54298811,0
+ACES.US,D,20210121,000000,93.5739,96.5658,92.6217,96.2493,130156.07433773,0
+ACES.US,D,20210122,000000,95.1231,97.1419,94.6693,97.0991,140458.68984023,0
+ACES.US,D,20210125,000000,97.7607,99.9765,94.1171,95.6384,227968.10691353,0
+ACES.US,D,20210126,000000,96.9707,97.9479,95.9927,96.7339,163320.22479638,0
+ACES.US,D,20210127,000000,93.3848,95.0156,90.7889,91.8953,245213.50535343,0
+ACES.US,D,20210128,000000,92.0904,93.544,90.7591,92.7331,116320.76022131,0
+ACES.US,D,20210129,000000,92.6733,93.6922,89.8207,90.4814,187709.41320718,0
+ACES.US,D,20210201,000000,92.3391,93.3062,90.4326,93.2266,139868.73419688,0
+ACES.US,D,20210202,000000,94.3729,94.728,92.0854,93.6624,486449.08151373,0
+ACES.US,D,20210203,000000,93.939,95.1827,93.0684,94.7578,140890.85496227,0
+ACES.US,D,20210204,000000,95.4892,96.0623,94.4783,95.5588,119855.46890556,0
+ACES.US,D,20210205,000000,96.8036,97.0703,95.2077,96.4066,140488.84089525,0
+ACES.US,D,20210208,000000,97.6812,98.7399,97.118,98.505,173711.28339362,0
+ACES.US,D,20210209,000000,98.4652,99.8368,98.4453,99.0712,133294.79916597,0
+ACES.US,D,20210210,000000,100.454,100.454,96.2404,97.2075,158310.12448616,0
+ACES.US,D,20210211,000000,97.5816,98.4254,96.1309,97.2275,86153.62463228,0
+ACES.US,D,20210212,000000,97.1091,97.1091,95.2733,96.7837,131382.21724213,0
+ACES.US,D,20210216,000000,98.1946,98.1946,93.5639,93.8744,133000.32386189,0
+ACES.US,D,20210217,000000,93.7609,93.7609,89.6038,91.3998,154088.97678247,0
+ACES.US,D,20210218,000000,88.9303,89.6814,86.7194,87.4308,156460.85977788,0
+ACES.US,D,20210219,000000,89.6914,91.7659,89.1481,90.0565,125216.32648925,0
+ACES.US,D,20210222,000000,89.0297,89.0297,84.3145,84.3493,216893.62440235,0
+ACES.US,D,20210223,000000,80.5564,82.7005,76.0432,81.9493,284360.63016447,0
+ACES.US,D,20210224,000000,82.9762,84.4587,81.0349,84.4587,112939.82191769,0
+ACES.US,D,20210225,000000,83.9244,83.9244,78.651,79.0848,171470.05496999,0
+ACES.US,D,20210226,000000,79.3823,81.1693,77.653,80.1325,123715.8089841,0
+ACES.US,D,20210301,000000,82.9563,84.0528,81.9693,84.0528,264097.11111643,0
+ACES.US,D,20210302,000000,84.0826,84.0826,81.0399,81.1593,461296.06637557,0
+ACES.US,D,20210303,000000,81.1792,81.5942,76.665,76.9326,123256.50791253,0
+ACES.US,D,20210304,000000,75.9734,77.3565,70.7508,72.8919,259896.06411609,0
+ACES.US,D,20210305,000000,74.07,74.07,66.325,72.0333,246836.63714902,0
+ACES.US,D,20210308,000000,71.707,73.7218,69.901,69.9786,134415.41337778,0
+ACES.US,D,20210309,000000,71.9557,76.4491,71.9557,75.4113,371732.35741982,0
+ACES.US,D,20210310,000000,78.1873,78.7396,74.8481,76.0332,160043.81015018,0
+ACES.US,D,20210311,000000,78.8967,80.6658,77.4649,80.6658,98972.848194315,0
+ACES.US,D,20210312,000000,78.5922,80.1127,77.1804,79.9833,82573.689365486,0
+ACES.US,D,20210315,000000,79.9933,80.9713,79.1335,80.7046,223166.048883,0
+ACES.US,D,20210316,000000,80.1823,80.2758,77.1406,78.0878,207032.2193384,0
+ACES.US,D,20210317,000000,75.4611,77.3565,74.3646,76.5864,142274.78838798,0
+ACES.US,D,20210318,000000,75.1148,75.5147,72.1696,72.485,85657.137259513,0
+ACES.US,D,20210319,000000,73.5228,74.294,71.694,73.9685,100384.92260471,0
+ACES.US,D,20210322,000000,74.7576,76.3098,74.1746,75.4302,125541.95788353,0
+ACES.US,D,20210323,000000,74.9854,75.6481,72.7785,73.2074,108874.45466497,0
+ACES.US,D,20210324,000000,74.3138,74.3138,70.8552,70.9448,78574.654433825,0
+ACES.US,D,20210325,000000,69.1857,72.2194,68.6483,72.0503,598751.71113518,0
+ACES.US,D,20210326,000000,72.1397,73.8581,71.7637,73.7695,137495.84616631,0
+ACES.US,D,20210329,000000,73.5128,73.5128,70.5578,70.9637,93925.561582905,0
+ACES.US,D,20210330,000000,70.2333,74.0084,70.2333,73.9188,78607.820594353,0
+ACES.US,D,20210331,000000,75.5785,77.5754,75.5785,77.1107,159722.19889657,0
+ACES.US,D,20210401,000000,78.8788,79.1953,77.0371,77.3177,191333.57002135,0
+ACES.US,D,20210405,000000,79.1853,79.1853,75.6979,75.6979,671708.21898243,0
+ACES.US,D,20210406,000000,76.2023,77.4411,76.063,76.9028,81599.810288135,0
+ACES.US,D,20210407,000000,76.8828,76.8828,74.1168,74.5118,65254.923358353,0
+ACES.US,D,20210408,000000,75.085,76.0332,74.7675,75.4103,66681.068261099,0
+ACES.US,D,20210409,000000,75.1048,75.2432,74.2342,75.065,89077.271934668,0
+ACES.US,D,20210412,000000,74.4531,74.7675,73.078,73.9387,186534.52709633,0
+ACES.US,D,20210413,000000,73.7198,74.5506,72.9795,74.5506,71074.076978438,0
+ACES.US,D,20210414,000000,74.9466,75.6979,73.8889,73.8889,79262.098488426,0
+ACES.US,D,20210415,000000,74.1347,74.3138,71.1417,72.1895,102761.83077596,0
+ACES.US,D,20210416,000000,72.4274,73.8691,72.1895,73.7397,335668.68050281,0
+ACES.US,D,20210419,000000,73.277,73.494,70.5578,71.2303,84244.057813945,0
+ACES.US,D,20210420,000000,71.1119,72.0213,69.6294,70.4294,56458.855572,0
+ACES.US,D,20210421,000000,69.916,72.7029,69.916,72.693,55786.487044913,0
+ACES.US,D,20210422,000000,73.5029,74.6263,72.693,73.2174,110584.01948496,0
+ACES.US,D,20210423,000000,73.6113,75.283,73.6113,75.1646,79860.094413115,0
+ACES.US,D,20210426,000000,75.8451,76.3277,74.6103,76.3197,54569.389457016,0
+ACES.US,D,20210427,000000,76.4591,76.5386,75.5884,75.8849,58653.852377918,0
+ACES.US,D,20210428,000000,75.1048,75.1914,74.1288,74.8173,54777.431736697,0
+ACES.US,D,20210429,000000,75.5685,75.5983,73.0512,73.8591,66173.525501488,0
+ACES.US,D,20210430,000000,72.7726,73.272,71.7736,71.9527,82845.048860723,0
+ACES.US,D,20210503,000000,72.1298,72.3576,70.2633,70.4105,71647.952059106,0
+ACES.US,D,20210504,000000,69.1757,69.2045,67.1022,67.6533,115412.20842985,0
+ACES.US,D,20210505,000000,68.3737,68.3737,66.4076,67.0116,146946.19184673,0
+ACES.US,D,20210506,000000,66.8623,66.9818,65.0743,66.3181,405492.49373282,0
+ACES.US,D,20210507,000000,66.5669,68.0832,66.5669,66.8325,49240.692998692,0
+ACES.US,D,20210510,000000,66.8126,66.8325,64.0027,64.0963,103343.74613797,0
+ACES.US,D,20210511,000000,61.2486,64.5599,61.0426,64.2336,118994.15376697,0
+ACES.US,D,20210512,000000,63.3242,63.4933,61.0476,61.1123,87896.355612804,0
+ACES.US,D,20210513,000000,61.5262,62.6764,60.3313,61.171,73768.576262625,0
+ACES.US,D,20210514,000000,62.3073,63.543,62.1689,63.4734,45211.507012005,0
+ACES.US,D,20210517,000000,62.7819,63.0297,61.754,62.8804,45449.700346713,0
+ACES.US,D,20210518,000000,62.9003,64.8265,62.7878,64.0674,94060.236295356,0
+ACES.US,D,20210519,000000,62.6724,65.0147,62.4545,65.0147,78113.343291921,0
+ACES.US,D,20210520,000000,65.6773,66.6553,65.6773,66.3579,39667.733027828,0
+ACES.US,D,20210521,000000,67.0016,67.2971,66.5071,66.8325,35383.268108585,0
+ACES.US,D,20210524,000000,67.5439,67.5439,66.3181,66.8623,53684.958509577,0
+ACES.US,D,20210525,000000,67.0702,67.1996,66.0037,66.2694,74701.248898107,0
+ACES.US,D,20210526,000000,66.5171,68.0186,66.2902,67.9498,40176.280822605,0
+ACES.US,D,20210527,000000,68.2861,68.6613,67.7628,68.6613,87846.103854426,0
+ACES.US,D,20210528,000000,69.3727,69.6592,68.1976,68.3539,270783.61008611,0
+ACES.US,D,20210601,000000,68.8782,69.3926,67.8016,68.3637,52169.365476919,0
+ACES.US,D,20210602,000000,68.6901,68.7399,68.0086,68.5229,64640.846870983,0
+ACES.US,D,20210603,000000,68.1578,68.918,67.6135,67.7131,65099.142907383,0
+ACES.US,D,20210604,000000,68.0086,68.71,68.0086,68.1877,35055.626643965,0
+ACES.US,D,20210607,000000,68.3249,69.3489,67.7479,69.2941,30508.847545992,0
+ACES.US,D,20210608,000000,70.0841,70.6074,69.0672,70.4204,49705.019246099,0
+ACES.US,D,20210609,000000,70.8652,71.4284,70.3587,70.4005,36221.467438317,0
+ACES.US,D,20210610,000000,70.303,71.2303,70.0045,71.0821,30591.260429731,0
+ACES.US,D,20210611,000000,71.3099,71.5268,70.9547,71.487,76185.68584057,0
+ACES.US,D,20210614,000000,71.9727,72.5148,71.3597,71.5766,76376.642522404,0
+ACES.US,D,20210615,000000,71.487,71.487,69.8871,70.0741,52697.008939879,0
+ACES.US,D,20210616,000000,70.0841,71.5766,69.9359,70.9836,73177.615584109,0
+ACES.US,D,20210617,000000,70.8751,72.1517,70.706,71.9049,64822.758236309,0
+ACES.US,D,20210618,000000,70.9836,71.7855,70.3109,70.8552,187032.01950426,0
+ACES.US,D,20210621,000000,70.8353,71.1269,69.716,70.686,63260.933585943,0
+ACES.US,D,20210622,000000,70.4871,72.0333,70.4871,72.0233,59562.404169378,0
+ACES.US,D,20210623,000000,72.0333,73.5974,72.0333,73.2024,56295.03483969,0
+ACES.US,D,20210624,000000,74.0551,74.1048,72.7865,73.0731,75847.994024276,0
+ACES.US,D,20210625,000000,73.3914,74.3914,73.275,73.49,325795.21501685,0
+ACES.US,D,20210628,000000,73.9855,76.1048,73.9855,76.1048,99362.801839323,0
+ACES.US,D,20210629,000000,76.2829,77.0361,75.5695,75.7874,74671.097843081,0
+ACES.US,D,20210630,000000,75.7874,75.857,74.7467,75.1048,39483.811592168,0
+ACES.US,D,20210701,000000,75.4113,75.4113,73.8859,74.6193,37935.05239898,0
+ACES.US,D,20210702,000000,74.8959,75.3426,74.2222,74.471,34994.319498745,0
+ACES.US,D,20210706,000000,74.3118,74.6033,73.5387,74.292,40707.944426237,0
+ACES.US,D,20210707,000000,74.7079,74.8959,72.2422,72.6671,34959.14326788,0
+ACES.US,D,20210708,000000,70.7258,72.0532,69.904,71.6274,42536.103396001,0
+ACES.US,D,20210709,000000,72.3208,72.4004,71.498,72.4004,38834.558873933,0
+ACES.US,D,20210712,000000,72.5388,73.1427,72.0532,73.0641,25829.403805903,0
+ACES.US,D,20210713,000000,72.3408,72.7965,71.2513,71.2612,49350.241831955,0
+ACES.US,D,20210714,000000,71.8751,71.8751,68.9826,69.0722,41539.108509796,0
+ACES.US,D,20210715,000000,68.725,69.5856,67.2404,67.9916,54640.746953912,0
+ACES.US,D,20210716,000000,68.517,68.517,67.0314,67.2603,49597.480483171,0
+ACES.US,D,20210719,000000,65.5748,66.927,65.0355,66.7728,53164.350292788,0
+ACES.US,D,20210720,000000,67.141,68.9428,66.6793,68.7448,98687.418206732,0
+ACES.US,D,20210721,000000,68.9628,70.9737,68.9628,70.895,38046.611302579,0
+ACES.US,D,20210722,000000,70.8154,70.9149,69.6314,69.904,39570.244616576,0
+ACES.US,D,20210723,000000,69.7358,69.7358,68.5568,69.1617,43926.067032716,0
+ACES.US,D,20210726,000000,68.8632,69.7648,68.315,68.8534,37280.774504909,0
+ACES.US,D,20210727,000000,68.8046,68.8046,66.8922,68.2703,45116.028671089,0
+ACES.US,D,20210728,000000,68.4375,70.8304,68.3588,70.5766,28332.946408257,0
+ACES.US,D,20210729,000000,70.905,71.6761,70.696,71.1019,62424.744326546,0
+ACES.US,D,20210730,000000,70.3408,72.301,70.3408,71.5278,87757.660759682,0
+ACES.US,D,20210802,000000,72.1427,72.1427,70.8652,70.9448,84864.16451232,0
+ACES.US,D,20210803,000000,71.3706,71.9845,71.0363,71.7656,33715.914765628,0
+ACES.US,D,20210804,000000,71.3806,72.1427,70.9935,71.2313,30023.415560067,0
+ACES.US,D,20210805,000000,71.3209,71.4383,70.3707,71.1417,51722.124827361,0
+ACES.US,D,20210806,000000,71.4692,71.4692,69.8344,70.0423,44053.706498994,0
+ACES.US,D,20210809,000000,70.1219,71.5876,69.9329,71.2313,39236.572940951,0
+ACES.US,D,20210810,000000,71.7557,72.0143,71.3209,71.5876,62078.007193744,0
+ACES.US,D,20210811,000000,71.8751,71.8751,69.7658,70.6164,91629.056225065,0
+ACES.US,D,20210812,000000,70.4373,70.706,69.712,70.706,62487.056506934,0
+ACES.US,D,20210813,000000,70.7657,70.7657,69.0722,69.1916,39260.693784972,0
+ACES.US,D,20210816,000000,68.9428,68.9428,67.5757,67.7339,58810.637864055,0
+ACES.US,D,20210817,000000,67.1012,67.2603,65.8723,66.7629,73722.344644918,0
+ACES.US,D,20210818,000000,66.7827,67.6951,66.5161,66.7151,37003.384798667,0
+ACES.US,D,20210819,000000,66.2186,66.7529,65.8107,65.9121,45051.706420366,0
+ACES.US,D,20210820,000000,65.7429,66.9708,65.7429,66.9021,40854.679560699,0
+ACES.US,D,20210823,000000,67.3967,68.9826,67.3967,68.8782,35976.238857436,0
+ACES.US,D,20210824,000000,68.9826,69.5767,68.9727,69.3399,46181.365948686,0
+ACES.US,D,20210825,000000,69.3199,69.8841,69.0623,69.4971,43086.862667816,0
+ACES.US,D,20210826,000000,69.4573,70.2215,68.8294,68.923,26969.113685898,0
+ACES.US,D,20210827,000000,69.3299,70.1965,68.903,69.8742,49044.711141022,0
+ACES.US,D,20210830,000000,70.3309,70.3309,69.5866,69.8542,27055.546710308,0
+ACES.US,D,20210831,000000,69.8056,70.3806,69.5568,69.8542,88057.161239611,0
+ACES.US,D,20210901,000000,70.2115,71.1417,70.2115,70.6064,165135.31830896,0
+ACES.US,D,20210902,000000,71.0721,71.7557,70.7926,71.0035,31093.778013503,0
+ACES.US,D,20210903,000000,70.7956,71.0085,70.0821,70.2215,44961.253255287,0
+ACES.US,D,20210907,000000,70.1119,70.7657,70.0244,70.0523,84922.456552038,0
+ACES.US,D,20210908,000000,70.5966,70.8055,68.725,68.725,71802.727474907,0
+ACES.US,D,20210909,000000,68.8444,69.505,68.4165,68.8444,34188.281294374,0
+ACES.US,D,20210910,000000,69.3975,69.5866,67.8036,67.8235,41076.792332726,0
+ACES.US,D,20210913,000000,68.3289,68.7946,66.7051,68.5956,112537.80785067,0
+ACES.US,D,20210914,000000,68.903,69.3975,67.9031,68.2503,25083.667711585,0
+ACES.US,D,20210915,000000,68.1011,68.1906,67.328,67.933,86907.401007939,0
+ACES.US,D,20210916,000000,67.7051,68.0016,67.3479,67.8334,97651.226948993,0
+ACES.US,D,20210917,000000,67.8832,69.3001,67.8036,69.1916,540382.28370968,0
+ACES.US,D,20210920,000000,67.0216,67.3469,65.3868,66.1798,135803.36694416,0
+ACES.US,D,20210921,000000,66.7251,67.2006,65.8922,66.8623,27841.484211328,0
+ACES.US,D,20210922,000000,67.2404,68.1807,67.2404,67.6553,55119.143693662,0
+ACES.US,D,20210923,000000,68.1618,68.3687,67.4165,68.0225,47021.575348754,0
+ACES.US,D,20210924,000000,67.4066,67.5957,66.6037,66.6335,59106.118203313,0
+ACES.US,D,20210927,000000,66.3052,68.4583,65.9987,68.0524,76635.94159563,0
+ACES.US,D,20210928,000000,67.4563,67.4961,65.9887,66.0783,68032.840561446,0
+ACES.US,D,20210929,000000,66.4643,66.6235,65.0465,65.0962,58278.974260424,0
+ACES.US,D,20210930,000000,65.3828,65.9987,64.9868,65.6216,69776.576577137,0
+ACES.US,D,20211001,000000,66.0286,66.3549,65.1788,65.9887,55208.591823574,0
+ACES.US,D,20211004,000000,65.8594,65.8594,63.7102,63.8555,121019.29962958,0
+ACES.US,D,20211005,000000,64.331,64.5639,63.6216,64.0345,54317.125629962,0
+ACES.US,D,20211006,000000,63.2993,64.0644,62.5789,63.7759,248512.03077332,0
+ACES.US,D,20211007,000000,64.5997,66.0783,64.5997,65.3629,492128.53524552,0
+ACES.US,D,20211008,000000,65.7797,65.9987,65.0117,65.2047,334962.14078002,0
+ACES.US,D,20211011,000000,64.9967,67.4603,64.9967,66.3847,60738.295315406,0
+ACES.US,D,20211012,000000,66.733,68.9648,66.6883,68.8553,793641.09557931,0
+ACES.US,D,20211013,000000,69.4403,70.7906,69.3667,70.6712,202425.13813037,0
+ACES.US,D,20211014,000000,71.4164,71.4353,69.9568,70.1557,191694.37764651,0
+ACES.US,D,20211015,000000,70.6214,70.8801,69.5399,69.6891,311410.14666378,0
+ACES.US,D,20211018,000000,69.4503,70.0563,69.3807,70.0065,75963.573068543,0
+ACES.US,D,20211019,000000,70.1757,72.089,70.1757,71.8224,65848.899142372,0
+ACES.US,D,20211020,000000,71.4254,71.8084,70.9,71.0981,137153.12917417,0
+ACES.US,D,20211021,000000,70.9398,72.5477,70.9398,71.9617,35624.476548795,0
+ACES.US,D,20211022,000000,72.0303,72.0303,70.502,71.1875,68138.369254039,0
+ACES.US,D,20211025,000000,71.7129,73.5885,71.4761,73.5188,54337.226333313,0
+ACES.US,D,20211026,000000,73.9855,74.3626,72.5746,72.8541,44480.846445201,0
+ACES.US,D,20211027,000000,74.4123,75.7904,74.1338,74.3028,103313.59508294,0
+ACES.US,D,20211028,000000,74.8481,77.3087,74.5019,77.2699,78910.336179784,0
+ACES.US,D,20211029,000000,77.0312,78.6192,77.0312,78.5893,51227.647524929,0
+ACES.US,D,20211101,000000,79.3733,81.2479,79.3733,81.1882,62720.224665805,0
+ACES.US,D,20211102,000000,80.8211,80.8211,79.2649,79.9773,77876.154992381,0
+ACES.US,D,20211103,000000,79.432,80.3056,78.5893,80.2858,39089.837806489,0
+ACES.US,D,20211104,000000,80.5434,80.5434,79.3335,80.1265,43402.443710425,0
+ACES.US,D,20211105,000000,80.3454,80.5136,78.45,79.4022,65118.238575566,0
+ACES.US,D,20211108,000000,80.6628,81.0509,80.1663,80.5036,59886.025493328,0
+ACES.US,D,20211109,000000,80.6818,80.6818,77.3685,78.1724,97667.307511675,0
+ACES.US,D,20211110,000000,77.2899,78.0829,75.8899,76.6938,105819.14775563,0
+ACES.US,D,20211111,000000,77.3385,79.8738,76.7824,79.3534,77254.038223671,0
+ACES.US,D,20211112,000000,79.5812,80.6529,79.2639,79.8987,51686.948596497,0
+ACES.US,D,20211115,000000,80.2261,80.2261,78.5952,79.3534,39255.668609135,0
+ACES.US,D,20211116,000000,79.3435,79.3435,78.0729,79.2042,54904.066167808,0
+ACES.US,D,20211117,000000,79.045,79.6997,78.0629,78.3017,63959.433027387,0
+ACES.US,D,20211118,000000,78.4301,78.5754,75.8998,76.6839,58221.687255874,0
+ACES.US,D,20211119,000000,76.4959,79.3137,76.4959,78.7774,32687.763789229,0
+ACES.US,D,20211122,000000,79.3932,80.5932,77.3883,77.834,51630.666627114,0
+ACES.US,D,20211123,000000,77.834,78.1306,75.087,76.0392,37586.305195843,0
+ACES.US,D,20211124,000000,75.2849,76.6291,74.5059,76.3565,47853.744467481,0
+ACES.US,D,20211126,000000,74.4024,75.3446,72.9696,73.8859,36510.91756657,0
+ACES.US,D,20211129,000000,74.5407,75.2004,73.6372,75.1466,46032.620743889,0
+ACES.US,D,20211130,000000,74.263,75.0968,71.9447,73.4402,95039.140548544,0
+ACES.US,D,20211201,000000,74.5805,74.9864,70.4234,70.5716,71145.434475333,0
+ACES.US,D,20211202,000000,70.4423,71.703,69.6294,70.492,41323.025948775,0
+ACES.US,D,20211203,000000,70.9,71.0981,66.4743,67.2981,76510.312199688,0
+ACES.US,D,20211206,000000,67.3469,68.5081,65.2047,67.9628,120883.61988196,0
+ACES.US,D,20211207,000000,69.5299,71.1079,69.5299,70.1359,76366.592170728,0
+ACES.US,D,20211208,000000,70.2751,70.6414,69.7488,70.3547,46748.205783181,0
+ACES.US,D,20211209,000000,69.898,70.5418,67.8832,68.0623,85238.037594647,0
+ACES.US,D,20211210,000000,68.4285,69.0842,66.7917,67.1897,128979.17815653,0
+ACES.US,D,20211213,000000,67.1897,68.1359,66.32,67.1002,110059.3911275,0
+ACES.US,D,20211214,000000,65.7797,66.0484,63.8853,64.351,171809.75685662,0
+ACES.US,D,20211215,000000,64.143,65.323,62.3968,65.1261,96758.755720213,0
+ACES.US,D,20211216,000000,65.9191,66.4146,63.1609,63.4486,307355.8347979,0
+ACES.US,D,20211217,000000,62.565,64.5798,61.6724,63.9351,292600.91350317,0
+ACES.US,D,20211220,000000,62.0098,62.0098,60.6904,60.9292,121746.94509088,0
+ACES.US,D,20211221,000000,62.1291,63.4088,61.8217,63.3092,197154.73371177,0
+ACES.US,D,20211222,000000,63.1709,63.8763,62.7331,63.7172,247988.40745102,0
+ACES.US,D,20211223,000000,63.9461,64.6117,63.1709,64.1848,138690.83298052,0
+ACES.US,D,20211227,000000,64.2535,64.6614,63.6177,64.3232,108352.84141301,0
+ACES.US,D,20211228,000000,64.2634,64.5709,63.2495,63.5082,97502.481744197,0
+ACES.US,D,20211229,000000,63.4486,63.4486,61.8884,62.4944,358308.10268692,0
+ACES.US,D,20211230,000000,62.5342,64.7052,62.4944,63.8763,99595.969998193,0
+ACES.US,D,20211231,000000,63.6276,64.6714,63.6276,63.7669,94008.979501811,0
+ACES.US,D,20220103,000000,64.6614,65.2086,64.2893,65.1092,35939.052556237,0
+ACES.US,D,20220104,000000,65.337,65.5092,63.0217,63.747,31403.328845107,0
+ACES.US,D,20220105,000000,63.6078,63.6078,60.2675,60.3273,78125.403713932,0
+ACES.US,D,20220106,000000,60.2974,60.5063,58.2527,59.5024,62228.762468875,0
+ACES.US,D,20220107,000000,59.4725,60.4715,58.7472,59.2636,56618.65616364,0
+ACES.US,D,20220110,000000,58.7173,58.7173,56.9681,58.389,84341.546225197,0
+ACES.US,D,20220111,000000,58.4089,59.6914,58.3094,59.4327,82115.393329085,0
+ACES.US,D,20220112,000000,60.0894,60.6158,58.9562,59.4228,63852.899299627,0
+ACES.US,D,20220113,000000,59.771,60.2168,57.7831,57.8825,37071.72719006,0
+ACES.US,D,20220114,000000,57.1761,58.0905,56.1324,57.0567,57432.734649351,0
+ACES.US,D,20220118,000000,56.192,56.8687,55.2677,55.3572,98428.119133505,0
+ACES.US,D,20220119,000000,55.9045,55.9045,54.3931,54.632,270431.84777747,0
+ACES.US,D,20220120,000000,55.0887,56.8885,54.1245,54.2339,58933.252154496,0
+ACES.US,D,20220121,000000,53.6678,53.9105,51.7355,51.9474,197505.49098525,0
+ACES.US,D,20220124,000000,50.4769,52.5007,48.5386,52.4748,138858.67385351,0
+ACES.US,D,20220125,000000,51.5007,51.8976,50.1485,50.9734,63991.594152749,0
+ACES.US,D,20220126,000000,52.1166,52.9812,50.039,50.4569,94932.606820785,0
+ACES.US,D,20220127,000000,50.9236,50.9236,48.1605,48.3098,54338.231368481,0
+ACES.US,D,20220128,000000,48.1108,49.3038,47.0571,49.2938,54209.586867035,0
+ACES.US,D,20220131,000000,49.4431,53.1901,49.4431,53.1106,430416.36085277,0
+ACES.US,D,20220201,000000,53.4588,53.8469,52.1265,53.6578,157974.44274021,0
+ACES.US,D,20220202,000000,54.0549,54.0549,52.1863,52.3155,40148.139837915,0
+ACES.US,D,20220203,000000,51.2022,51.8788,50.1634,50.3176,129697.77830133,0
+ACES.US,D,20220204,000000,50.3475,51.828,49.7615,51.4011,281952.56590303,0
+ACES.US,D,20220207,000000,51.5902,52.2957,50.6957,51.0928,179424.90832111,0
+ACES.US,D,20220208,000000,51.053,51.8052,50.8052,51.7793,142899.9202622,0
+ACES.US,D,20220209,000000,53.4787,53.9265,52.8032,53.9265,41408.453938016,0
+ACES.US,D,20220210,000000,52.644,54.5822,52.2559,52.4947,106177.94531044,0
+ACES.US,D,20220211,000000,52.4947,52.9315,50.5485,50.8838,230338.98487377,0
+ACES.US,D,20220214,000000,50.6062,51.7634,50.3077,50.7455,41695.893995934,0
+ACES.US,D,20220215,000000,51.5405,53.2201,51.5405,53.1901,28415.359291996,0
+ACES.US,D,20220216,000000,52.7434,53.3494,52.4101,53.2101,26874.64038015,0
+ACES.US,D,20220217,000000,52.6141,52.9076,51.6101,51.7395,74561.549009818,0
+ACES.US,D,20220218,000000,51.5505,52.022,50.4121,50.6957,51016.590139745,0
+ACES.US,D,20220222,000000,49.8998,50.4579,48.7077,49.1048,50640.706987083,0
+ACES.US,D,20220223,000000,49.85,50.2311,48.3794,48.449,61171.465472618,0
+ACES.US,D,20220224,000000,46.3715,52.2857,46.2481,52.2559,142137.09857003,0
+ACES.US,D,20220225,000000,52.2757,52.9613,51.1624,52.9126,186491.31058412,0
+ACES.US,D,20220228,000000,53.3494,56.5503,53.3494,56.3414,124585.16440403,0
+ACES.US,D,20220301,000000,56.3414,57.0368,55.4368,56.5005,175340.44540021,0
+ACES.US,D,20220302,000000,56.2816,56.2816,54.9205,55.9941,158026.70456892,0
+ACES.US,D,20220303,000000,56.3812,56.3812,54.821,55.1483,56118.148650203,0
+ACES.US,D,20220304,000000,54.7016,55.5463,53.9901,54.5524,50161.305212164,0
+ACES.US,D,20220307,000000,55.0289,56.9861,55.0289,55.8149,85489.296386533,0
+ACES.US,D,20220308,000000,56.192,59.8706,56.1174,58.8865,115458.44004756,0
+ACES.US,D,20220309,000000,59.383,60.0486,58.4985,59.6218,107960.87769767,0
+ACES.US,D,20220310,000000,58.976,59.5123,58.0706,59.5123,115798.14193419,0
+ACES.US,D,20220311,000000,60.0994,60.3671,58.1204,58.1602,43691.893838677,0
+ACES.US,D,20220314,000000,58.0706,58.0706,55.1284,55.407,91978.808463371,0
+ACES.US,D,20220315,000000,55.2777,56.8985,54.7115,56.8687,42079.817429936,0
+ACES.US,D,20220316,000000,57.5641,58.8268,56.9681,58.7671,144367.27160682,0
+ACES.US,D,20220317,000000,58.3392,60.5859,58.3392,60.5263,172996.70338949,0
+ACES.US,D,20220318,000000,60.0795,61.5998,60.0795,61.2118,452108.03487388,0
+ACES.US,D,20220321,000000,61.2019,61.6297,59.9402,60.4367,45887.895679763,0
+ACES.US,D,20220322,000000,60.6954,62.2357,60.6954,61.958,33763.151418502,0
+ACES.US,D,20220323,000000,61.4108,62.9023,61.0287,61.6596,71692.173606477,0
+ACES.US,D,20220324,000000,61.9381,62.764,60.9518,62.7341,67839.873809278,0
+ACES.US,D,20220325,000000,63.0327,63.0327,60.995,61.759,30111.858654811,0
+ACES.US,D,20220328,000000,61.769,62.8602,61.1521,62.0775,37858.669726247,0
+ACES.US,D,20220329,000000,62.4356,64.535,62.1969,64.336,41068.752051385,0
+ACES.US,D,20220330,000000,64.0177,64.6743,62.8734,63.1619,56841.773970835,0
+ACES.US,D,20220331,000000,63.1719,63.9281,62.5551,63.0027,31528.95824105,0
+ACES.US,D,20220401,000000,63.1819,63.5798,62.1742,62.754,106785.99158681,0
+ACES.US,D,20220404,000000,63.1819,64.8526,63.1819,64.7241,102467.35547187,0
+ACES.US,D,20220405,000000,64.8037,65.3309,62.1371,62.2963,140723.0140893,0
+ACES.US,D,20220406,000000,61.6794,61.8138,59.7492,60.5053,146322.06500769,0
+ACES.US,D,20220407,000000,60.5551,60.9232,58.7442,60.1471,204597.01912744,0
+ACES.US,D,20220408,000000,59.8288,59.8288,58.4258,58.5453,113563.94875673,0
+ACES.US,D,20220411,000000,57.7691,58.6548,57.212,57.7393,234700.83750092,0
+ACES.US,D,20220412,000000,58.784,59.1522,56.964,57.1522,214560.93777849,0
+ACES.US,D,20220413,000000,57.1025,58.3263,56.8637,58.3263,29407.329002363,0
+ACES.US,D,20220414,000000,58.1572,58.1572,56.8637,56.9035,28197.266660639,0
+ACES.US,D,20220418,000000,56.9135,56.9135,55.7095,56.0478,45954.228000821,0
+ACES.US,D,20220419,000000,56.3364,57.6895,55.8687,57.5303,32984.249163655,0
+ACES.US,D,20220420,000000,57.8686,57.8686,55.8488,55.9283,31673.683305177,0
+ACES.US,D,20220421,000000,56.8039,56.9433,52.834,53.1325,52397.508459952,0
+ACES.US,D,20220422,000000,52.9733,53.6896,51.6101,51.9186,274459.02369382,0
+ACES.US,D,20220425,000000,51.2121,52.2867,51.053,52.2867,42876.810317799,0
+ACES.US,D,20220426,000000,51.9882,51.9882,50.2192,50.2768,43606.465849437,0
+ACES.US,D,20220427,000000,50.8738,52.038,50.4957,50.6848,28735.965510442,0
+ACES.US,D,20220428,000000,51.2221,51.3117,49.1742,51.0629,66163.475149813,0
+ACES.US,D,20220429,000000,50.9236,52.0877,49.7495,49.859,69104.20805005,0
+ACES.US,D,20220502,000000,49.4908,50.9534,49.2122,50.8938,73599.730354478,0
+ACES.US,D,20220503,000000,50.8639,52.3851,50.8639,51.9086,49465.820876223,0
+ACES.US,D,20220504,000000,52.3563,55.0627,51.9882,55.013,36954.138075457,0
+ACES.US,D,20220505,000000,54.5951,54.5951,51.8986,52.4758,77921.38157492,0
+ACES.US,D,20220506,000000,52.1872,52.1872,50.1276,51.0132,117491.6261915,0
+ACES.US,D,20220509,000000,49.6003,49.6003,46.7048,46.9933,136986.29333636,0
+ACES.US,D,20220510,000000,48.068,48.466,44.9661,46.3765,114113.70299338,0
+ACES.US,D,20220511,000000,46.1277,46.5058,43.3119,43.5706,256940.25568834,0
+ACES.US,D,20220512,000000,42.894,45.4412,42.4463,44.1577,279746.51371027,0
+ACES.US,D,20220513,000000,45.5009,47.8491,45.3815,47.3516,91245.132791063,0
+ACES.US,D,20220516,000000,47.0929,47.9983,46.486,46.5656,80008.839617911,0
+ACES.US,D,20220517,000000,47.7098,48.7943,47.1979,48.7943,92083.332120795,0
+ACES.US,D,20220518,000000,48.1674,49.9336,47.7893,48.1874,148537.16251696,0
+ACES.US,D,20220519,000000,48.1476,50.3863,48.1476,49.8191,172512.27643874,0
+ACES.US,D,20220520,000000,50.4659,50.5332,47.7396,49.3018,114271.49351469,0
+ACES.US,D,20220523,000000,49.3814,49.8391,48.0978,49.7197,97346.701293228,0
+ACES.US,D,20220524,000000,49.063,49.3814,47.7396,48.2868,99063.301359394,0
+ACES.US,D,20220525,000000,48.1078,49.5306,48.1078,49.3416,95892.41540579,0
+ACES.US,D,20220526,000000,49.3714,51.6698,49.3714,51.3117,36562.174360115,0
+ACES.US,D,20220527,000000,51.7296,53.9683,51.7296,53.9185,164912.20050177,0
+ACES.US,D,20220531,000000,54.1473,54.3464,52.3961,52.9633,414405.1455986,0
+ACES.US,D,20220601,000000,52.9832,53.0529,51.2221,51.6997,119267.52333255,0
+ACES.US,D,20220602,000000,51.7694,54.4558,51.5803,54.2469,99065.311429729,0
+ACES.US,D,20220603,000000,53.2817,54.2867,52.7842,53.2717,211282.51306195,0
+ACES.US,D,20220606,000000,55.0627,55.4906,53.9483,54.4956,140888.84489194,0
+ACES.US,D,20220607,000000,53.7394,54.819,53.64,54.814,250505.01551056,0
+ACES.US,D,20220608,000000,54.5554,55.6,54.1275,54.5554,80416.883895934,0
+ACES.US,D,20220609,000000,54.1871,54.8488,53.2519,53.3115,54763.361244352,0
+ACES.US,D,20220610,000000,52.1176,52.9384,51.4957,51.7892,47995.454426105,0
+ACES.US,D,20220613,000000,49.8291,49.8291,47.6103,48.0182,263373.4857958,0
+ACES.US,D,20220614,000000,48.3366,48.3466,46.9237,47.4908,74896.22572061,0
+ACES.US,D,20220615,000000,47.8291,49.7097,47.5605,49.2321,72603.740503441,0
+ACES.US,D,20220616,000000,47.6202,48.1277,45.5506,46.0481,242609.45923432,0
+ACES.US,D,20220617,000000,46.4462,48.7047,46.4462,48.3963,381298.28214451,0
+ACES.US,D,20220621,000000,49.2022,50.7942,49.1724,49.6699,145012.50418438,0
+ACES.US,D,20220622,000000,48.5655,50.1376,48.446,49.4411,160159.38919445,0
+ACES.US,D,20220623,000000,49.86,51.2966,49.0919,51.137,1547175.2205952,0
+ACES.US,D,20220624,000000,51.6857,52.0348,50.6182,51.2467,283835.20450288,0
+ACES.US,D,20220627,000000,51.4861,51.8153,50.698,51.4462,72556.13472643,0
+ACES.US,D,20220628,000000,51.6158,51.975,49.4012,49.5009,61406.37530334,0
+ACES.US,D,20220629,000000,49.042,49.062,47.366,48.0943,292114.07378952,0
+ACES.US,D,20220630,000000,47.5257,49.0221,46.9969,48.5033,62977.145151041,0
+ACES.US,D,20220701,000000,48.3437,49.062,47.9546,48.7228,107305.53328445,0
+ACES.US,D,20220705,000000,47.7451,48.8525,46.4582,48.7427,77448.877308836,0
+ACES.US,D,20220706,000000,48.8724,49.88,48.3936,48.8724,25873.095430133,0
+ACES.US,D,20220707,000000,49.4909,51.7705,49.4909,51.4662,30762.830795217,0
+ACES.US,D,20220708,000000,51.1669,52.8349,50.8776,52.2742,177636.32719282,0
+ACES.US,D,20220711,000000,51.9351,51.9351,49.6007,49.6805,57179.230154804,0
+ACES.US,D,20220712,000000,49.7703,49.88,48.5033,49.0121,28622.694467941,0
+ACES.US,D,20220713,000000,47.9746,49.7842,47.7651,49.2914,52364.675222762,0
+ACES.US,D,20220714,000000,48.4834,49.4012,47.6953,49.3812,68223.736971634,0
+ACES.US,D,20220715,000000,48.9024,48.9223,47.1166,48.8325,75133.319971127,0
+ACES.US,D,20220718,000000,49.8201,51.1335,49.8201,50.0496,36891.539696842,0
+ACES.US,D,20220719,000000,50.728,51.5061,50.3162,51.2567,52437.850844257,0
+ACES.US,D,20220720,000000,51.4562,52.8229,51.3764,52.5037,48066.359264279,0
+ACES.US,D,20220721,000000,52.5037,53.202,51.8752,53.0923,31506.615879451,0
+ACES.US,D,20220722,000000,53.4315,53.8105,51.556,51.9351,15624.498797779,0
+ACES.US,D,20220725,000000,52.1745,52.1745,51.0372,52.0747,16053.528469009,0
+ACES.US,D,20220726,000000,51.8453,52.0149,50.8776,51.0671,21024.458701779,0
+ACES.US,D,20220727,000000,52.1845,53.222,51.7156,53.1521,22410.785887082,0
+ACES.US,D,20220728,000000,56.0551,58.0977,56.0551,57.8309,125570.36889068,0
+ACES.US,D,20220729,000000,57.7211,59.6166,57.7211,59.4171,46974.739376502,0
+ACES.US,D,20220801,000000,59.3572,59.3572,57.9296,58.7287,47608.259825607,0
+ACES.US,D,20220802,000000,58.0803,61.0332,58.0803,60.4346,102862.87089452,0
+ACES.US,D,20220803,000000,60.9633,60.9633,59.422,60.7937,55249.599040046,0
+ACES.US,D,20220804,000000,60.6341,61.4571,60.4546,61.3025,14696.271051148,0
+ACES.US,D,20220805,000000,61.3724,62.8488,60.8636,61.921,28156.575783077,0
+ACES.US,D,20220808,000000,63.7167,65.1732,63.3676,63.3676,74221.130716878,0
+ACES.US,D,20220809,000000,62.5595,63.1381,61.9799,62.5395,42185.244588808,0
+ACES.US,D,20220810,000000,64.7243,65.9314,63.6269,65.8915,129843.62470481,0
+ACES.US,D,20220811,000000,66.8592,66.8592,64.8939,64.9138,51029.470731927,0
+ACES.US,D,20220812,000000,65.662,67.2183,64.9438,67.1784,99912.790701935,0
+ACES.US,D,20220815,000000,66.8492,67.762,66.0112,67.1485,135398.95750377,0
+ACES.US,D,20220816,000000,66.8791,66.8791,65.692,66.3105,28362.068966727,0
+ACES.US,D,20220817,000000,65.4825,65.9309,64.3252,64.9338,112093.02326059,0
+ACES.US,D,20220818,000000,65.6122,66.0311,65.1233,65.6321,112689.45469606,0
+ACES.US,D,20220819,000000,64.3452,64.3452,62.35,62.8288,150758.82117724,0
+ACES.US,D,20220822,000000,61.3624,61.8512,60.9334,61.4821,29068.765037326,0
+ACES.US,D,20220823,000000,61.5719,62.4597,61.4222,61.8213,23206.696071559,0
+ACES.US,D,20220824,000000,61.8911,64.1856,61.8911,63.6968,27842.822775846,0
+ACES.US,D,20220825,000000,64.8839,65.1632,63.8948,65.1632,40365.878109179,0
+ACES.US,D,20220826,000000,65.253,65.6458,63.228,63.4374,54187.048919712,0
+ACES.US,D,20220829,000000,62.3999,63.9561,62.3999,63.0383,31780.272655726,0
+ACES.US,D,20220830,000000,63.7766,64.2055,61.3893,62.0208,34131.916601295,0
+ACES.US,D,20220831,000000,62.7191,63.5571,62.2004,62.9585,164214.1138803,0
+ACES.US,D,20220901,000000,62.0108,62.35,60.2151,61.5918,47992.18123701,0
+ACES.US,D,20220902,000000,62.3999,62.3999,60.4097,60.7738,34579.991982228,0
+ACES.US,D,20220906,000000,61.113,61.9909,60.0675,61.4023,75486.16680354,0
+ACES.US,D,20220907,000000,61.502,64.5048,61.502,64.3951,24861.668004268,0
+ACES.US,D,20220908,000000,64.1257,65.7618,64.1257,65.7418,40820.97033053,0
+ACES.US,D,20220909,000000,66.101,66.3005,65.6122,66.1808,27590.216520824,0
+ACES.US,D,20220912,000000,66.4701,66.7232,65.273,66.6696,63336.006418098,0
+ACES.US,D,20220913,000000,64.0459,66.1808,64.0459,65.3528,67095.028070223,0
+ACES.US,D,20220914,000000,65.4725,66.6696,64.415,66.5698,47479.951886547,0
+ACES.US,D,20220915,000000,65.8416,66.9988,65.2231,65.4625,45363.873297845,0
+ACES.US,D,20220916,000000,64.2255,65.3727,63.9462,64.854,129478.74900312,0
+ACES.US,D,20220919,000000,64.2754,65.1533,64.02,64.9039,101734.16199311,0
+ACES.US,D,20220920,000000,64.4749,64.4749,62.6194,62.7291,35849.037691986,0
+ACES.US,D,20220921,000000,62.8288,64.3951,62.2403,62.35,30878.107459216,0
+ACES.US,D,20220922,000000,62.15,62.18,58.9,59.38,65810,0
+ACES.US,D,20220923,000000,58.34,58.34,56.5525,57.48,76254,0
+ACES.US,D,20220926,000000,57.12,58.75,56.335,56.43,46123,0
+ACES.US,D,20220927,000000,57.76,58.3992,56.76,57.19,44454,0
+ACES.US,D,20220928,000000,57.36,59.05,56.82,58.77,170915,0
+ACES.US,D,20220929,000000,57.96,57.96,54.83,55.46,47445,0
+ACES.US,D,20220930,000000,55.59,57.14,55.0944,55.5,136792,0
+ACES.US,D,20221003,000000,55.75,57.13,55.1,56.6,47122,0
+ACES.US,D,20221004,000000,58.36,59.74,58.36,59.18,69664,0
+ACES.US,D,20221005,000000,58.18,58.18,55.6,56.72,54791,0
+ACES.US,D,20221006,000000,56.65,57.8,55.22,55.42,146724,0
+ACES.US,D,20221007,000000,54.38,54.62,52.69,52.99,144694,0
+ACES.US,D,20221010,000000,53.12,53.12,51.6407,52.37,204555,0
+ACES.US,D,20221011,000000,51.9,52.98,50.8886,52.21,155603,0
+ACES.US,D,20221012,000000,52.17,52.17,50.385,50.47,40526,0
+ACES.US,D,20221013,000000,48.97,51.4,48.495,51.16,213676,0
+ACES.US,D,20221014,000000,51.41,51.7719,48.5389,48.5393,35825,0
+ACES.US,D,20221017,000000,50.18,51.33,50.07,50.39,87032,0
+ACES.US,D,20221018,000000,52,52.31,50.59,51.43,266537,0
+ACES.US,D,20221019,000000,50.9,50.9,49.62,50.02,198396,0
+ACES.US,D,20221020,000000,49.69,50.22,48.48,48.86,117362,0
+ACES.US,D,20221021,000000,48.69,50.28,48.19,50.08,297625,0
+ACES.US,D,20221024,000000,49.98,49.98,48.43,49.82,46800,0
+ACES.US,D,20221025,000000,51.62,52.635,50,52.45,105931,0
+ACES.US,D,20221026,000000,52.84,54.42,52.84,53.2,64422,0
+ACES.US,D,20221027,000000,53.59,54.08,53.43,53.6,20910,0
+ACES.US,D,20221028,000000,53.51,53.92,52.6455,53.86,66973,0
+ACES.US,D,20221031,000000,53.62,55.02,53.43,54.65,106854,0
+ACES.US,D,20221101,000000,55.97,55.97,54.3,54.37,58629,0
+ACES.US,D,20221102,000000,54.18,54.94,52.27,52.35,36241,0
+ACES.US,D,20221103,000000,52.08,54.2781,52.08,53.62,30898,0
+ACES.US,D,20221104,000000,54.92,54.9799,52.21,53.46,39256,0
+ACES.US,D,20221107,000000,54.04,54.04,52.05,52.65,49242,0
+ACES.US,D,20221108,000000,53.05,54.053,52.57,53.435,48075,0
+ACES.US,D,20221109,000000,53.894,53.894,51.82,52.05,53958,0
+ACES.US,D,20221110,000000,54.59,56.97,53.95,56.54,119754,0
+ACES.US,D,20221111,000000,56.43,57.86,56.43,57.02,42501,0
+ACES.US,D,20221114,000000,56.67,56.77,55.235,56.26,76355,0
+ACES.US,D,20221115,000000,57.73,57.98,56.76,57,31970,0
+ACES.US,D,20221116,000000,56.61,56.9246,55.68,56.22,71191,0
+ACES.US,D,20221117,000000,54.7,55.63,54.28,55.46,82070,0
+ACES.US,D,20221118,000000,56.13,56.13,54.576,55.07,125895,0
+ACES.US,D,20221121,000000,54.37,54.37,53.4514,53.94,73454,0
+ACES.US,D,20221122,000000,54.06,54.5,53.361,54.46,44170,0
+ACES.US,D,20221123,000000,54.51,55.38,54.51,55.29,14477,0
+ACES.US,D,20221125,000000,55.18,55.68,55.0848,55.49,21617,0
+ACES.US,D,20221128,000000,54.58,55.14,53.59,53.77,71870,0
+ACES.US,D,20221129,000000,53.81,54.15,53.26,53.28,13397,0
+ACES.US,D,20221130,000000,53.48,55.8,53.2339,55.8,44939,0
+ACES.US,D,20221201,000000,55.93,55.98,54.5162,54.64,56227,0
+ACES.US,D,20221202,000000,54.15,55.91,54.15,55.75,41004,0
+ACES.US,D,20221205,000000,55.25,55.25,54.17,54.37,43126,0
+ACES.US,D,20221206,000000,54.34,54.34,51.34,51.87,36902,0
+ACES.US,D,20221207,000000,51.73,52.0215,51.02,51.56,27599,0
+ACES.US,D,20221208,000000,51.66,52.2089,51.15,51.6,51882,0
+ACES.US,D,20221209,000000,51.18,51.71,50.8,50.9771,66391,0
+ACES.US,D,20221212,000000,50.83,51.82,50.53,51.35,79278,0
+ACES.US,D,20221213,000000,53.24,53.82,51.64,52.27,71378,0
+ACES.US,D,20221214,000000,52.24,53.36,52.24,52.62,118106,0
+ACES.US,D,20221215,000000,51.96,52.7489,51.01,51.07,77563,0
+ACES.US,D,20221216,000000,50.69,51.06,49.33,49.88,282580,0
+ACES.US,D,20221219,000000,50,50,48.11,48.37,50575,0
+ACES.US,D,20221220,000000,48.11,49.105,47.62,47.96,140534,0
+ACES.US,D,20221221,000000,48.25,48.85,47.4369,48.66,102909,0
+ACES.US,D,20221222,000000,48.15,48.15,45.91,46.75,168342,0
+ACES.US,D,20221223,000000,46.77,46.88,46.02,46.51,48227,0
+ACES.US,D,20221227,000000,46.2,46.2,44.56,44.74,79168,0
+ACES.US,D,20221228,000000,44.76,45.218,44.03,44.13,155929,0
+ACES.US,D,20221229,000000,44.7,45.77,44.5,45.47,77726,0
+ACES.US,D,20221230,000000,44.94,45.59,44.84,45.49,138999,0
+ACES.US,D,20230103,000000,46.04,46.44,44.13,44.4,19287,0
+ACES.US,D,20230104,000000,44.91,45.6999,44.695,45.56,34932,0
+ACES.US,D,20230105,000000,45.1,45.14,44.03,44.14,19022,0
+ACES.US,D,20230106,000000,44.51,45.3493,43.72,45.09,130400,0
+ACES.US,D,20230109,000000,45.73,46.8499,45.73,46.12,151618,0
+ACES.US,D,20230110,000000,46.36,47.27,45.7,47.27,24303,0
+ACES.US,D,20230111,000000,47.45,49.43,47.41,49.41,73386,0
+ACES.US,D,20230112,000000,49.65,50.66,48.84,50.62,26817,0
+ACES.US,D,20230113,000000,49.93,50.96,49.59,50.95,272123,0
+ACES.US,D,20230117,000000,51.3,51.73,50.95,51.31,544164,0
+ACES.US,D,20230118,000000,51.76,52.605,50.835,51.01,54620,0
+ACES.US,D,20230119,000000,50.34,50.34,48.37,48.62,41783,0
+ACES.US,D,20230120,000000,48.89,49.57,48.4339,49.57,40976,0
+ACES.US,D,20230123,000000,49.73,51.63,49.55,51.62,37666,0
+ACES.US,D,20230124,000000,51.08,51.6512,50.9,51.2348,28341,0
+ACES.US,D,20230125,000000,49.99,50.79,49.19,50.6,45401,0
+ACES.US,D,20230126,000000,51.53,51.8447,49.83,50.49,38519,0
+ACES.US,D,20230127,000000,50.45,54.46,50.1,52.95,67551,0
+ACES.US,D,20230130,000000,52.3,52.68,51.21,51.22,66515,0
+ACES.US,D,20230131,000000,51.24,52.88,51.24,52.88,96403,0
+ACES.US,D,20230201,000000,52.69,54.0917,51.9049,53.82,67596,0
+ACES.US,D,20230202,000000,54.62,55.5157,53.58,54.2125,45771,0
+ACES.US,D,20230203,000000,53.11,54.4,52.765,53.02,58648,0
+ACES.US,D,20230206,000000,52.81,52.8614,52.16,52.51,28140,0
+ACES.US,D,20230207,000000,52.33,52.39,50.93,52.25,40734,0
+ACES.US,D,20230208,000000,52.3,53.03,51.53,51.55,545481,0
+ACES.US,D,20230209,000000,52.21,52.56,50.02,50.34,526468,0
+ACES.US,D,20230210,000000,50.16,50.43,49.46,49.92,50105,0
+ACES.US,D,20230213,000000,49.9,50.6942,49.8001,50.46,36971,0
+ACES.US,D,20230214,000000,49.92,51.07,49.43,50.94,28291,0
+ACES.US,D,20230215,000000,50.66,53.09,50.66,53.09,40775,0
+ACES.US,D,20230216,000000,52.14,53.09,51.52,51.52,46118,0
+ACES.US,D,20230217,000000,50.96,50.96,50.04,50.74,19075,0
+ACES.US,D,20230221,000000,50.1,50.31,48.5,48.55,40703,0
+ACES.US,D,20230222,000000,48.63,49.12,48.09,48.7,61008,0
+ACES.US,D,20230223,000000,48.86,48.92,47.267,48.21,35019,0
+ACES.US,D,20230224,000000,47.35,47.35,46.42,47.01,30038,0
+ACES.US,D,20230227,000000,47.56,48.35,47.5132,48.03,13591,0
+ACES.US,D,20230228,000000,47.9568,48.6983,47.84,48.35,20612,0
+ACES.US,D,20230301,000000,48.39,48.6965,47.7402,47.9886,10361,0
+ACES.US,D,20230302,000000,47.17,47.5161,46.6706,47.5,12132,0
+ACES.US,D,20230303,000000,47.68,49.43,47.68,49.07,30214,0
+ACES.US,D,20230306,000000,49.22,49.86,48.81,48.94,104491,0
+ACES.US,D,20230307,000000,48.68,48.68,47.88,48.09,88534,0
+ACES.US,D,20230308,000000,47.92,48.12,47.29,48.03,66800,0
+ACES.US,D,20230309,000000,48.2,48.63,46.49,46.51,55440,0
+ACES.US,D,20230310,000000,46.62,46.62,44.5,45.02,37229,0
+ACES.US,D,20230313,000000,44.37,45.76,44.01,45.1849,34971,0
+ACES.US,D,20230314,000000,46.03,46.66,44.86,45.48,159079,0
+ACES.US,D,20230315,000000,44.17,44.39,43.14,44.03,99168,0
+ACES.US,D,20230316,000000,43.71,44.12,42.8,44.04,82522,0
+ACES.US,D,20230317,000000,43.9,43.9,42.17,42.88,129508,0
+ACES.US,D,20230320,000000,42.9,43.7,42.9,43.0882,26155,0
+ACES.US,D,20230321,000000,43.69,45.14,43.69,44.85,25166,0
+ACES.US,D,20230322,000000,45.06,45.13,43.84,43.84,14800,0
+ACES.US,D,20230323,000000,44.98,45.59,43.44,43.76,21695,0
+ACES.US,D,20230324,000000,43.41,43.81,42.8701,43.74,43508,0
+ACES.US,D,20230327,000000,44.42,44.42,43.41,43.83,110019,0
+ACES.US,D,20230328,000000,44,44.1218,43.38,43.72,113938,0
+ACES.US,D,20230329,000000,44.15,44.88,43.7117,44.78,126976,0
+ACES.US,D,20230330,000000,45.46,46.09,45.1,45.23,195784,0
+ACES.US,D,20230331,000000,45.42,46.68,45.42,46.49,94705,0
+ACES.US,D,20230403,000000,46.62,46.62,45.27,45.6,9597,0
+ACES.US,D,20230404,000000,45.67,45.73,44.61,45.06,71378,0
+ACES.US,D,20230405,000000,44.86,44.86,43.42,43.82,64566,0
+ACES.US,D,20230406,000000,43.31,43.99,43.3,43.75,221570,0
+ACES.US,D,20230410,000000,43.38,44.42,43.38,44.42,52499,0
+ACES.US,D,20230411,000000,44.58,45.37,44.5233,45.18,37114,0
+ACES.US,D,20230412,000000,45.77,45.77,44.465,44.48,69316,0
+ACES.US,D,20230413,000000,44.81,45.55,44.6,45.25,15659,0
+ACES.US,D,20230414,000000,45.02,45.05,43.9162,44.42,67180,0
+ACES.US,D,20230417,000000,44.52,45.449,44.52,45.35,130617,0
+ACES.US,D,20230418,000000,45.55,45.55,44.4553,44.81,94793,0
+ACES.US,D,20230419,000000,44.34,44.59,44.07,44.44,73728,0
+ACES.US,D,20230420,000000,43.62,44.08,43.5101,43.66,23063,0
+ACES.US,D,20230421,000000,43.68,43.831,43.23,43.71,192451,0
+ACES.US,D,20230424,000000,43.63,44.21,43.36,44.13,309138,0
+ACES.US,D,20230425,000000,43.66,43.67,42.98,43.06,138188,0
+ACES.US,D,20230426,000000,42.3,42.3,41.23,41.41,135839,0
+ACES.US,D,20230427,000000,41.9508,42.96,41.9508,42.73,55817,0
+ACES.US,D,20230428,000000,42.42,42.55,41.67,42.52,57323,0
+ACES.US,D,20230501,000000,42.45,42.45,41.4499,41.64,47845,0
+ACES.US,D,20230502,000000,41.39,41.39,40.367,40.68,71928,0
+ACES.US,D,20230503,000000,40.81,41.77,40.81,40.94,94598,0
+ACES.US,D,20230504,000000,40.98,40.98,40.14,40.32,109349,0
+ACES.US,D,20230505,000000,41.03,42.03,41.03,41.91,51348,0
+ACES.US,D,20230508,000000,42.34,42.5,41.82,42.25,62139,0
+ACES.US,D,20230509,000000,41.88,42.44,41.57,42.32,203109,0
+ACES.US,D,20230510,000000,43,43,41.88,42.26,108442,0
+ACES.US,D,20230511,000000,42.08,42.3169,41.82,41.96,29630,0
+ACES.US,D,20230512,000000,42.66,43.52,42.34,42.6911,171131,0
+ACES.US,D,20230515,000000,42.72,43.7802,42.65,43.36,48372,0
+ACES.US,D,20230516,000000,43.11,43.18,42.15,42.22,57114,0
+ACES.US,D,20230517,000000,42.37,43.02,42.16,42.93,54877,0
+ACES.US,D,20230518,000000,42.81,42.94,42.27,42.85,49104,0
+ACES.US,D,20230519,000000,42.88,43.36,42.15,42.32,26033,0
+ACES.US,D,20230522,000000,42.43,43.66,42.43,43.51,110399,0
+ACES.US,D,20230523,000000,43.18,44.5,43.18,43.6,46990,0
+ACES.US,D,20230524,000000,43.16,43.22,42.6067,42.99,30928,0
+ACES.US,D,20230525,000000,43.01,43.01,42.21,42.62,64861,0
+ACES.US,D,20230526,000000,42.73,43.12,42.4768,42.99,46496,0
+ACES.US,D,20230530,000000,43.59,44.19,43.1501,43.85,54915,0
+ACES.US,D,20230531,000000,43.47,43.81,42.57,43.47,213876,0
+ACES.US,D,20230601,000000,43.16,44.045,42.68,43.79,331312,0
+ACES.US,D,20230602,000000,44.5,44.69,43.96,44.58,41386,0
+ACES.US,D,20230605,000000,44.47,44.62,44.01,44.15,25295,0
+ACES.US,D,20230606,000000,44.02,45.18,44.01,44.9665,14369,0
+ACES.US,D,20230607,000000,45.27,45.87,45.14,45.16,20692,0
+ACES.US,D,20230608,000000,45.14,45.29,44.85,45.11,36980,0
+ACES.US,D,20230609,000000,45.33,45.4523,44.56,44.57,15505,0
+ACES.US,D,20230612,000000,44.65,45.39,44.13,45.35,40660,0
+ACES.US,D,20230613,000000,45.7,46.61,45.7,46.57,42506,0
+ACES.US,D,20230614,000000,46.84,46.84,45.38,45.74,24278,0
+ACES.US,D,20230615,000000,45.39,46.3423,45.28,46.2,46753,0
+ACES.US,D,20230616,000000,46.62,46.62,45.41,45.55,111961,0
+ACES.US,D,20230620,000000,45.5,45.63,44.64,45.03,73572,0
+ACES.US,D,20230621,000000,45.02,45.02,44.31,44.49,25817,0
+ACES.US,D,20230622,000000,43.98,44,43.2248,43.59,40215,0
+ACES.US,D,20230623,000000,43,43.05,42.52,42.57,436662,0
+ACES.US,D,20230626,000000,42.6,43.49,42.45,42.45,25217,0
+ACES.US,D,20230627,000000,42.74,43.21,42.46,43.21,20355,0
+ACES.US,D,20230628,000000,43.01,43.7097,43.01,43.4,32238,0
+ACES.US,D,20230629,000000,43.49,44.3,43.49,44.125,52073,0
+ACES.US,D,20230630,000000,44.71,45.23,44.23,45.18,35541,0
+ACES.US,D,20230703,000000,45.5,46.55,45.5,45.93,47935,0
+ACES.US,D,20230705,000000,45.97,46.35,45.46,45.93,65696,0
+ACES.US,D,20230706,000000,45.28,45.28,44.1279,44.71,16931,0
+ACES.US,D,20230707,000000,45.05,46.7,45.05,45.95,46106,0
+ACES.US,D,20230710,000000,46.23,47,45.58,47,330234,0
+ACES.US,D,20230711,000000,47.12,47.5249,46.68,47.2,235728,0
+ACES.US,D,20230712,000000,47.87,48.32,47.54,48.11,63389,0
+ACES.US,D,20230713,000000,48.5,49,48.2192,48.77,43352,0
+ACES.US,D,20230714,000000,48.99,48.99,47.56,47.71,40498,0
+ACES.US,D,20230717,000000,47.71,49.3773,47.51,49.11,71602,0
+ACES.US,D,20230718,000000,49.31,50.1867,49.31,49.41,85486,0
+ACES.US,D,20230719,000000,49.82,50.68,49.575,49.84,304539,0
+ACES.US,D,20230720,000000,49.31,49.4,48.37,48.82,300133,0
+ACES.US,D,20230721,000000,49.27,49.27,47.9341,48.33,29598,0
+ACES.US,D,20230724,000000,48.33,48.63,47.88,48.44,20313,0
+ACES.US,D,20230725,000000,48.45,48.71,47.89,47.91,24052,0
+ACES.US,D,20230726,000000,47.28,48.18,47.17,48.09,7385,0
+ACES.US,D,20230727,000000,48.61,48.61,46.6,46.755,21283,0
+ACES.US,D,20230728,000000,47.27,47.37,46.7282,47.36,123689,0
+ACES.US,D,20230731,000000,47.69,48.2899,47.69,48.23,67304,0
+ACES.US,D,20230801,000000,47.79,47.99,47.4,47.46,23706,0
+ACES.US,D,20230802,000000,46.41,46.41,45.02,45.45,42418,0
+ACES.US,D,20230803,000000,45.64,46.2,45.64,45.72,51467,0
+ACES.US,D,20230804,000000,45.92,45.92,44.73,44.78,35122,0
+ACES.US,D,20230807,000000,44.83,44.83,43.4614,43.89,43209,0
+ACES.US,D,20230808,000000,43.2,43.92,42.84,43.91,50390,0
+ACES.US,D,20230809,000000,44.21,44.41,43.6228,43.72,15339,0
+ACES.US,D,20230810,000000,43.79,44.02,42.83,43.02,219140,0
+ACES.US,D,20230811,000000,42.63,42.7809,42.25,42.65,47080,0
+ACES.US,D,20230814,000000,42.12,42.7,41.61,42.7,36440,0
+ACES.US,D,20230815,000000,42.48,42.48,41.37,41.37,39530,0
+ACES.US,D,20230816,000000,41.25,41.3599,40.75,40.76,36274,0
+ACES.US,D,20230817,000000,40.88,40.88,40.02,40.02,26461,0
+ACES.US,D,20230818,000000,39.51,40.39,39.39,40.34,126716,0
+ACES.US,D,20230821,000000,40.43,40.57,39.95,40.16,39610,0
+ACES.US,D,20230822,000000,40.53,40.53,39.58,39.86,13115,0
+ACES.US,D,20230823,000000,39.86,40.5773,39.568,40.39,70109,0
+ACES.US,D,20230824,000000,40.39,40.39,39.51,39.5189,23090,0
+ACES.US,D,20230825,000000,39.8,40.22,39.4,40.01,366403,0
+ACES.US,D,20230828,000000,40.25,40.5088,39.98,40.28,113732,0
+ACES.US,D,20230829,000000,40.28,41.99,40.04,41.9,122799,0
+ACES.US,D,20230830,000000,41.86,42.06,41.6345,41.81,14875,0
+ACES.US,D,20230831,000000,41.74,42.2,41.56,41.69,110747,0
+ACES.US,D,20230901,000000,42.02,42.22,41.64,41.71,56973,0
+ACES.US,D,20230905,000000,41.65,41.87,41.29,41.59,251519,0
+ACES.US,D,20230906,000000,41.47,41.47,40.43,40.69,303124,0
+ACES.US,D,20230907,000000,39.98,40.3491,39.39,40.32,54419,0
+ACES.US,D,20230908,000000,40.3,40.4,39.83,40.1,406422,0
+ACES.US,D,20230911,000000,40.59,40.87,40.19,40.67,28009,0
+ACES.US,D,20230912,000000,40.37,41.19,40.37,40.96,159463,0
+ACES.US,D,20230913,000000,41,41.04,40.35,40.37,20362,0
+ACES.US,D,20230914,000000,40.78,41.78,40.78,41.76,159563,0
+ACES.US,D,20230915,000000,41.63,41.71,41.02,41.22,99721,0
+ACES.US,D,20230918,000000,41.04,41.04,40.2,40.21,17438,0
+ACES.US,D,20230919,000000,40.2,40.29,39.9775,40.024,27380,0
+ACES.US,D,20230920,000000,40.2,40.4589,39.56,39.6,58382,0
+ACES.US,D,20230921,000000,38.86,39.03,38.32,38.34,75808,0
+ACES.US,D,20230922,000000,38.74,38.74,37.73,37.76,243327,0
+ACES.US,D,20230925,000000,37.63,38.11,37.5176,37.97,38719,0
+ACES.US,D,20230926,000000,37.62,38.2216,37.47,37.52,109116,0
+ACES.US,D,20230927,000000,37.79,37.79,36.66,36.94,59132,0
+ACES.US,D,20230928,000000,36.94,37,35.92,36.55,98265,0
+ACES.US,D,20230929,000000,37.03,37.55,36.29,36.57,65988,0
+ACES.US,D,20231002,000000,36.39,36.39,34.72,34.95,26435,0
+ACES.US,D,20231003,000000,34.5,34.5,33.5222,33.69,27852,0
+ACES.US,D,20231004,000000,33.82,34.26,33.255,34.13,372070,0
+ACES.US,D,20231005,000000,33.75,33.75,32.7001,32.76,54827,0
+ACES.US,D,20231006,000000,32.32,33.645,32.2,33.37,128850,0
+ACES.US,D,20231009,000000,32.97,33.0813,32.54,32.99,58900,0
+ACES.US,D,20231010,000000,33.16,34.985,33.16,34.94,83907,0
+ACES.US,D,20231011,000000,35.45,35.685,34.605,35.08,141014,0
+ACES.US,D,20231012,000000,35.2,35.2,33.81,34.08,70768,0
+ACES.US,D,20231013,000000,34.21,34.38,33.53,33.72,237867,0
+ACES.US,D,20231016,000000,33.77,34.37,33.43,34.21,84392,0
+ACES.US,D,20231017,000000,33.7,34.95,33.7,34.58,214046,0
+ACES.US,D,20231018,000000,34.22,34.22,32.87,32.89,89219,0
+ACES.US,D,20231019,000000,32.74,32.74,31.6,31.67,125460,0
+ACES.US,D,20231020,000000,30.96,31.3066,30.55,30.58,85854,0
+ACES.US,D,20231023,000000,30.25,31.1077,29.95,30.41,40623,0
+ACES.US,D,20231024,000000,30.79,31.4439,30.79,31.01,34367,0
+ACES.US,D,20231025,000000,30.7,30.77,30.2799,30.44,142849,0
+ACES.US,D,20231026,000000,30.56,31.09,30.3571,30.45,64661,0
+ACES.US,D,20231027,000000,30.4,30.4,29.45,29.51,67002,0
+ACES.US,D,20231030,000000,29.81,29.8375,28.865,29.29,170082,0
+ACES.US,D,20231031,000000,29.32,29.64,29.25,29.53,215727,0
+ACES.US,D,20231101,000000,29.55,29.64,28.89,29.34,54531,0
+ACES.US,D,20231102,000000,29.99,31.4,29.98,31.33,90046,0
+ACES.US,D,20231103,000000,32.11,32.58,32.0167,32.1,30721,0
+ACES.US,D,20231106,000000,32.29,32.29,30.9642,31.17,60669,0
+ACES.US,D,20231107,000000,31.02,31.1301,30.725,31.01,52541,0
+ACES.US,D,20231108,000000,30.92,30.92,29.81,30.06,355366,0
+ACES.US,D,20231109,000000,30.13,30.255,29,29.09,52824,0
+ACES.US,D,20231110,000000,28.59,28.68,28.01,28.41,45790,0
+ACES.US,D,20231113,000000,28.15,28.58,27.96,28.37,149081,0
+ACES.US,D,20231114,000000,29.38,30.91,29.38,30.91,112099,0
+ACES.US,D,20231115,000000,31.04,32.37,31.04,31.57,119692,0
+ACES.US,D,20231116,000000,31.33,31.41,30.4666,30.68,154966,0
+ACES.US,D,20231117,000000,30.84,30.84,30.26,30.81,20652,0
+ACES.US,D,20231120,000000,30.84,31.59,30.56,31.2853,59020,0
+ACES.US,D,20231121,000000,31.07,31.22,30.52,30.61,71834,0
+ACES.US,D,20231122,000000,30.76,30.85,30.4,30.53,156995,0
+ACES.US,D,20231124,000000,30.5,30.7751,30.25,30.61,543232,0
+ACES.US,D,20231127,000000,30.49,30.49,29.98,30.13,965130,0
+ACES.US,D,20231128,000000,30.1,30.91,29.77,30.91,467773,0
+ACES.US,D,20231129,000000,31.29,32.0089,31.14,31.23,77158,0
+ACES.US,D,20231130,000000,31.34,31.44,30.75,31.29,138024,0
+ACES.US,D,20231201,000000,31.12,32.79,31.12,32.78,210732,0
+ACES.US,D,20231204,000000,32.47,33.255,32.47,32.7,72349,0
+ACES.US,D,20231205,000000,32.31,32.54,31.84,31.84,77993,0
+ACES.US,D,20231206,000000,32.1,32.875,31.93,32.01,59929,0
+ACES.US,D,20231207,000000,32.09,32.54,32.02,32.18,110111,0
+ACES.US,D,20231208,000000,32.18,32.78,31.85,32.25,82437,0
+ACES.US,D,20231211,000000,31.98,32.27,31.83,32.15,153079,0
+ACES.US,D,20231212,000000,32.04,32.04,30.9602,31.43,93292,0
+ACES.US,D,20231213,000000,31.34,33.8,31.315,33.72,93605,0
+ACES.US,D,20231214,000000,34.59,36.925,34.59,36.3964,117912,0
+ACES.US,D,20231215,000000,36.58,36.82,36.07,36.48,397292,0
+ACES.US,D,20231218,000000,36.11,36.28,35.5473,35.76,58740,0
+ACES.US,D,20231219,000000,36.15,36.82,36.08,36.73,75126,0
+ACES.US,D,20231220,000000,36.49,36.5492,34.99,34.9937,209948,0
+ACES.US,D,20231221,000000,35.38,35.95,35.34,35.86,97357,0
+ACES.US,D,20231222,000000,36,36.32,35.745,35.95,67612,0
+ACES.US,D,20231226,000000,36.12,36.74,36.12,36.56,67777,0
+ACES.US,D,20231227,000000,36.79,36.79,36.355,36.47,236997,0
+ACES.US,D,20231228,000000,36.38,36.7169,36.2344,36.41,49704,0
+ACES.US,D,20231229,000000,36.35,36.37,35.82,35.9,32748,0
+ACES.US,D,20240102,000000,35.44,36.27,35.25,35.4914,18926,0
+ACES.US,D,20240103,000000,34.98,34.98,33.65,34.17,26539,0
+ACES.US,D,20240104,000000,34.07,34.07,33.44,33.44,58824,0
+ACES.US,D,20240105,000000,33.05,34.035,32.96,33.1,263939,0
+ACES.US,D,20240108,000000,33.03,33.67,32.74,33.53,32314,0
+ACES.US,D,20240109,000000,33.27,33.27,32.8,33.03,16985,0
+ACES.US,D,20240110,000000,32.94,32.94,32.33,32.74,400768,0
+ACES.US,D,20240111,000000,32.58,32.58,31.4167,31.9,151753,0
+ACES.US,D,20240112,000000,32.07,32.39,31.19,31.27,91276,0
+ACES.US,D,20240116,000000,31.01,31.01,30.16,30.33,225615,0
+ACES.US,D,20240117,000000,29.81,29.82,29.2,29.41,51377,0
+ACES.US,D,20240118,000000,29.59,29.59,28.8,29.16,29110,0
+ACES.US,D,20240119,000000,29.2,29.2,28.38,29.14,119882,0
+ACES.US,D,20240122,000000,29.28,30.74,29.28,29.92,185658,0
+ACES.US,D,20240123,000000,30.65,30.9719,30.075,30.47,116696,0
+ACES.US,D,20240124,000000,30.98,31.07,29.72,29.81,72786,0
+ACES.US,D,20240125,000000,29.93,29.94,29.185,29.69,68020,0
+ACES.US,D,20240126,000000,29.86,30.18,29.575,29.64,146738,0
+ACES.US,D,20240129,000000,29.62,30.86,29.36,30.85,93771,0
+ACES.US,D,20240130,000000,30.51,30.74,30.2724,30.32,24287,0
+ACES.US,D,20240131,000000,30.34,31.44,29.98,30.05,271881,0
+ACES.US,D,20240201,000000,30.66,31.23,30.02,30.81,54624,0
+ACES.US,D,20240202,000000,30.32,30.34,29.6645,30.26,32051,0
+ACES.US,D,20240205,000000,29.65,29.65,28.6704,28.97,64349,0
+ACES.US,D,20240206,000000,28.94,29.8,28.94,29.8,99294,0
+ACES.US,D,20240207,000000,30.46,30.57,29.86,30.34,57238,0
+ACES.US,D,20240208,000000,30.25,30.5601,30.17,30.4241,28039,0
+ACES.US,D,20240209,000000,30.56,31.21,30.5107,31.08,34855,0
+ACES.US,D,20240212,000000,31.04,32.26,31.04,31.87,31894,0
+ACES.US,D,20240213,000000,30.66,30.69,29.87,30.14,398403,0
+ACES.US,D,20240214,000000,30.65,31.22,30.47,31.13,158514,0
+ACES.US,D,20240215,000000,31.46,32.09,31.46,31.91,226578,0
+ACES.US,D,20240216,000000,31.48,31.99,31.31,31.56,83436,0
+ACES.US,D,20240220,000000,31.27,31.32,30.5745,30.89,110807,0
+ACES.US,D,20240221,000000,30.43,30.65,30.2,30.5,89404,0
+ACES.US,D,20240222,000000,30.1,30.1,28.98,29.07,102041,0
+ACES.US,D,20240223,000000,28.97,29,28.41,28.53,281125,0
+ACES.US,D,20240226,000000,28.78,29.25,28.68,28.97,451962,0
+ACES.US,D,20240227,000000,29.44,29.8,29.23,29.66,598936,0
+ACES.US,D,20240228,000000,29.48,30.06,29.47,29.66,46185,0
+ACES.US,D,20240229,000000,30.07,30.52,29.73,30,113048,0
+ACES.US,D,20240301,000000,29.89,30.6,29.68,30.43,41727,0
+ACES.US,D,20240304,000000,30.27,30.43,29.5,29.67,573968,0
+ACES.US,D,20240305,000000,29.26,29.5,28.94,28.94,116341,0
+ACES.US,D,20240306,000000,29.26,29.74,28.98,29.59,19770,0
+ACES.US,D,20240307,000000,29.77,30.1,29.59,29.94,33149,0
+ACES.US,D,20240308,000000,30.24,30.7003,29.86,29.99,132904,0
+ACES.US,D,20240311,000000,30.01,30.55,29.77,29.83,23609,0
+ACES.US,D,20240312,000000,29.81,29.81,28.92,29,22123,0
+ACES.US,D,20240313,000000,28.84,29.23,28.49,28.51,26506,0
+ACES.US,D,20240314,000000,28.41,28.41,27.3,27.54,197912,0
+ACES.US,D,20240315,000000,27.57,27.8419,27.3801,27.69,220334,0
+ACES.US,D,20240318,000000,27.82,27.98,27.45,27.78,62372,0
+ACES.US,D,20240319,000000,27.54,27.82,27.4632,27.62,52433,0
+ACES.US,D,20240320,000000,27.65,28.58,27.4,28.48,38725,0
+ACES.US,D,20240321,000000,28.74,29.24,28.73,28.73,88470,0
+ACES.US,D,20240322,000000,28.71,28.71,28.21,28.31,140475,0
+ACES.US,D,20240325,000000,28.3,28.81,28.07,28.15,35830,0
+ACES.US,D,20240326,000000,28.37,28.395,27.97,28,104173,0
+ACES.US,D,20240327,000000,28.24,29.47,28.24,29.43,27529,0
+ACES.US,D,20240328,000000,29.46,29.88,29.36,29.68,62421,0
+ACES.US,D,20240401,000000,29.81,29.82,29.23,29.47,44664,0
+ACES.US,D,20240402,000000,28.89,28.89,28.45,28.58,92547,0
+ACES.US,D,20240403,000000,28.35,28.9,28.325,28.88,58854,0
+ACES.US,D,20240404,000000,29.2,29.6194,28.61,28.64,34672,0
+ACES.US,D,20240405,000000,28.42,28.585,28.15,28.34,70496,0
+ACES.US,D,20240408,000000,28.63,29.05,28.63,28.9557,40699,0
+ACES.US,D,20240409,000000,29.1,29.64,29.1,29.64,53700,0
+ACES.US,D,20240410,000000,28.79,28.82,28.385,28.8,28024,0
+ACES.US,D,20240411,000000,28.97,28.97,28.06,28.46,22304,0
+ACES.US,D,20240412,000000,28.39,28.4361,27.45,27.58,42633,0
+ACES.US,D,20240415,000000,27.67,27.67,26.4701,26.62,84296,0
+ACES.US,D,20240416,000000,26.44,26.44,25.93,26.044,179727,0
+ACES.US,D,20240417,000000,26.31,26.6,26.1302,26.25,15452,0
+ACES.US,D,20240418,000000,26.32,26.4681,25.82,25.99,41682,0
+ACES.US,D,20240419,000000,25.87,26.16,25.81,25.99,212203,0
+ACES.US,D,20240422,000000,25.91,26.29,25.55,26.13,111105,0
+ACES.US,D,20240423,000000,26.15,26.99,26.07,26.72,23603,0
+ACES.US,D,20240424,000000,26.86,27.05,26.39,26.69,29775,0
+ACES.US,D,20240425,000000,26.28,26.48,25.8357,26.43,54727,0
+ACES.US,D,20240426,000000,26.55,27.04,26.55,26.89,34453,0
+ACES.US,D,20240429,000000,27.34,27.79,27.34,27.68,22281,0
+ACES.US,D,20240430,000000,27.21,27.35,26.85,26.85,83809,0
+ACES.US,D,20240501,000000,26.93,27.96,26.93,27.11,978913,0
+ACES.US,D,20240502,000000,27.48,27.95,27.13,27.89,384552,0
+ACES.US,D,20240503,000000,28.54,29.0087,28.54,28.93,34892,0
+ACES.US,D,20240506,000000,29.1,29.36,29.09,29.27,29986,0
+ACES.US,D,20240507,000000,29.31,29.39,28.88,28.88,72279,0
+ACES.US,D,20240508,000000,28.4,28.84,28.2043,28.78,477494,0
+ACES.US,D,20240509,000000,28.8,29.37,28.8,29.37,84392,0
+ACES.US,D,20240510,000000,29.56,29.73,28.74,28.83,112475,0
+ACES.US,D,20240513,000000,28.99,29.663,28.975,29.22,166214,0
+ACES.US,D,20240514,000000,30.2,30.5105,29.75,29.95,668681,0
+ACES.US,D,20240515,000000,30.49,30.49,29.43,29.7,260380,0
+ACES.US,D,20240516,000000,29.72,29.89,29.61,29.8,548782,0
+ACES.US,D,20240517,000000,29.79,29.94,29.4701,29.73,568533,0
+ACES.US,D,20240520,000000,29.67,29.67,29.385,29.6,23769,0
+ACES.US,D,20240521,000000,29.4,29.92,29.4,29.92,31315,0
+ACES.US,D,20240522,000000,29.75,31.43,29.75,31.16,374102,0
+ACES.US,D,20240523,000000,31.06,31.06,29.92,30.15,875936,0
+ACES.US,D,20240524,000000,30.38,31.51,30.27,31.49,62661,0
+ACES.US,D,20240528,000000,31.68,31.83,31.28,31.53,392241,0
+ACES.US,D,20240529,000000,30.86,31.11,30.7634,30.83,509007,0
+ACES.US,D,20240530,000000,30.99,31.77,30.99,31.71,45512,0
+ACES.US,D,20240531,000000,31.89,32.1,31.05,31.62,21451,0
+ACES.US,D,20240603,000000,31.93,32.11,31.4006,31.54,92237,0
+ACES.US,D,20240604,000000,31.38,31.38,31.07,31.13,30071,0
+ACES.US,D,20240605,000000,31.31,31.76,31.14,31.74,28981,0
+ACES.US,D,20240606,000000,31.56,31.75,31.25,31.55,18552,0
+ACES.US,D,20240607,000000,30.96,31.29,30.5001,30.63,103223,0
+ACES.US,D,20240610,000000,30.52,31.42,30.52,31.31,133231,0
+ACES.US,D,20240611,000000,31.04,31.29,30.7,31.27,31042,0
+ACES.US,D,20240612,000000,32.14,32.5,31.355,31.46,55747,0
+ACES.US,D,20240613,000000,31.43,31.58,30.6201,30.74,23124,0
+ACES.US,D,20240614,000000,30.43,30.56,29.85,29.86,21276,0
+ACES.US,D,20240617,000000,29.67,29.75,29.06,29.54,171092,0
+ACES.US,D,20240618,000000,29.31,29.5949,29.3,29.44,298254,0
+ACES.US,D,20240620,000000,29,29,28.461,28.53,52804,0
+ACES.US,D,20240621,000000,28.46,28.535,28.23,28.34,302933,0
+ACES.US,D,20240624,000000,28.38,28.857,28.38,28.71,56059,0
+ACES.US,D,20240625,000000,28.57,28.73,28.2716,28.3406,33059,0
+ACES.US,D,20240626,000000,28.82,29.1584,28.71,28.94,115181,0
+ACES.US,D,20240627,000000,28.69,29.29,28.59,29.2,79415,0
+ACES.US,D,20240628,000000,29.28,29.28,27.95,28.16,101131,0
+ACES.US,D,20240701,000000,28.21,28.25,27.78,27.82,50542,0
+ACES.US,D,20240702,000000,27.95,28.45,27.86,28.16,77975,0
+ACES.US,D,20240703,000000,28.35,29.19,28.35,29.1,129418,0
+ACES.US,D,20240705,000000,29.12,29.21,28.8223,29.0287,20949,0
+ACES.US,D,20240708,000000,29.12,29.58,29.12,29.43,83261,0
+ACES.US,D,20240709,000000,29.32,29.58,29.09,29.28,64252,0
+ACES.US,D,20240710,000000,29.42,29.97,29.3067,29.96,22031,0
+ACES.US,D,20240711,000000,30.64,31.27,30.57,31.03,264391,0
+ACES.US,D,20240712,000000,31.35,32.38,31.33,32.24,195061,0
+ACES.US,D,20240715,000000,31.76,31.76,30.95,31.03,69600,0
+ACES.US,D,20240716,000000,31.25,31.96,31.04,31.96,108852,0
+ACES.US,D,20240717,000000,31.51,32.01,30.82,30.98,61167,0
+ACES.US,D,20240718,000000,31.09,31.5,30.245,30.42,33996,0
+ACES.US,D,20240719,000000,30.14,30.27,29.72,29.84,156665,0
+ACES.US,D,20240722,000000,30.41,30.5,29.982,30.48,179547,0
+ACES.US,D,20240723,000000,30.33,30.63,30.07,30.45,213571,0
+ACES.US,D,20240724,000000,30.18,30.52,29.65,29.67,80295,0
+ACES.US,D,20240725,000000,29.62,30.423,29.61,29.8,22914,0
+ACES.US,D,20240726,000000,30.18,30.38,29.96,30.08,22933,0
+ACES.US,D,20240729,000000,30.21,30.3,29.52,29.89,247222,0
+ACES.US,D,20240730,000000,29.9,30.01,29.28,29.53,39828,0
+ACES.US,D,20240731,000000,29.85,30.72,29.85,30.06,37286,0
+ACES.US,D,20240801,000000,30.26,30.57,29.145,29.3363,18163,0
+ACES.US,D,20240802,000000,28.55,28.575,27.9571,28.08,48382,0
+ACES.US,D,20240805,000000,26.26,27.73,26.135,27.18,172233,0
+ACES.US,D,20240806,000000,27.64,27.82,27.11,27.43,173497,0
+ACES.US,D,20240807,000000,27.89,28.14,26.92,26.98,40662,0
+ACES.US,D,20240808,000000,27.26,28.1382,27.16,27.92,39221,0
+ACES.US,D,20240809,000000,27.9,27.9,27.16,27.37,39609,0
+ACES.US,D,20240812,000000,27.33,27.33,26.74,26.84,162034,0
+ACES.US,D,20240813,000000,27.14,28.07,27.14,28,80061,0
+ACES.US,D,20240814,000000,28.17,28.17,27.44,27.51,28367,0
+ACES.US,D,20240815,000000,27.89,28.45,27.89,28.24,25766,0
+ACES.US,D,20240816,000000,28.11,28.35,27.97,28.2,52182,0
+ACES.US,D,20240819,000000,28.28,28.78,28.1916,28.71,55086,0
+ACES.US,D,20240820,000000,28.71,28.745,28.15,28.15,12178,0
+ACES.US,D,20240821,000000,28.32,28.69,28.3,28.69,63290,0
+ACES.US,D,20240822,000000,28.71,28.71,28.1,28.2,57107,0
+ACES.US,D,20240823,000000,28.4,29.61,28.4,29.57,26967,0
+ACES.US,D,20240826,000000,29.83,30.14,29.55,29.6,86271,0
+ACES.US,D,20240827,000000,29.39,29.39,28.96,29.27,28467,0
+ACES.US,D,20240828,000000,29.15,29.155,28.46,28.65,11613,0
+ACES.US,D,20240829,000000,28.8,29.35,28.68,28.87,13702,0
+ACES.US,D,20240830,000000,29.06,29.0909,28.68,28.88,72887,0
+ACES.US,D,20240903,000000,28.7,28.7,27.46,27.53,38080,0
+ACES.US,D,20240904,000000,27.41,28.105,27.41,27.92,10638,0
+ACES.US,D,20240905,000000,28.04,28.2,27.77,27.88,119177,0
+ACES.US,D,20240906,000000,27.82,27.82,26.7,26.72,52744,0
+ACES.US,D,20240909,000000,27.01,27.05,26.45,26.45,189121,0
+ACES.US,D,20240910,000000,26.53,26.77,26.23,26.7641,23160,0
+ACES.US,D,20240911,000000,27.29,28.29,27.25,28.26,30851,0
+ACES.US,D,20240912,000000,28.18,28.39,27.85,28.18,114406,0
+ACES.US,D,20240913,000000,28.48,28.75,28.39,28.51,104072,0
+ACES.US,D,20240916,000000,28.58,28.73,28.08,28.52,205802,0
+ACES.US,D,20240917,000000,28.68,29.26,28.68,29,14870,0
+ACES.US,D,20240918,000000,28.95,29.87,28.79,28.85,60682,0
+ACES.US,D,20240919,000000,29.57,29.57,28.93,28.9804,8610,0
+ACES.US,D,20240920,000000,28.94,28.94,28.4,28.64,179765,0
+ACES.US,D,20240923,000000,28.68,28.9183,28.5,28.87,56132,0
+ACES.US,D,20240924,000000,29.18,29.25,28.9207,29.06,47488,0
+ACES.US,D,20240925,000000,28.97,28.97,28.48,28.49,24292,0
+ACES.US,D,20240926,000000,28.99,29.48,28.94,29.14,15549,0
+ACES.US,D,20240927,000000,29.44,30,29.44,29.79,80483,0
+ACES.US,D,20240930,000000,29.83,29.83,29.28,29.41,23539,0
+ACES.US,D,20241001,000000,29.31,29.31,28.43,28.71,180816,0
+ACES.US,D,20241002,000000,28.54,28.54,28.21,28.39,55118,0
+ACES.US,D,20241003,000000,28.18,28.27,27.96,28.11,21931,0
+ACES.US,D,20241004,000000,28.49,28.7,28.32,28.61,16510,0
+ACES.US,D,20241007,000000,28.92,29.13,28.59,28.85,22830,0
+ACES.US,D,20241008,000000,28.71,28.71,28.3,28.44,15747,0
+ACES.US,D,20241009,000000,28.85,29.13,28.68,28.93,77740,0
+ACES.US,D,20241010,000000,28.74,28.74,28.1796,28.24,83609,0
+ACES.US,D,20241011,000000,28.06,28.8,28.06,28.76,153846,0
+ACES.US,D,20241014,000000,28.76,28.76,28.46,28.6217,22459,0
+ACES.US,D,20241015,000000,28.59,28.655,28.25,28.35,204002,0
+ACES.US,D,20241016,000000,28.56,29.13,28.53,29.12,59043,0
+ACES.US,D,20241017,000000,29.02,29.02,28.33,28.33,506146,0
+ACES.US,D,20241018,000000,28.44,28.52,28.23,28.5,130862,0
+ACES.US,D,20241021,000000,28.33,28.46,27.91,28.14,37307,0
+ACES.US,D,20241022,000000,28.09,28.1993,27.751,28.14,60730,0
+ACES.US,D,20241023,000000,27.65,27.78,27.1601,27.39,22507,0
+ACES.US,D,20241024,000000,27.67,27.9,27.42,27.73,1343541,0
+ACES.US,D,20241025,000000,27.8,28.09,27.73,27.92,68113,0
+ACES.US,D,20241028,000000,28.24,28.64,28.24,28.27,67560,0
+ACES.US,D,20241029,000000,28.16,28.16,27.65,27.65,10375,0
+ACES.US,D,20241030,000000,27.42,27.8954,27.42,27.55,27166,0
+ACES.US,D,20241031,000000,27.78,28.11,27.73,27.79,253436,0
+ACES.US,D,20241101,000000,27.98,28.3,27.83,27.94,10543,0
+ACES.US,D,20241104,000000,28.08,29.05,28.08,28.79,14942,0
+ACES.US,D,20241105,000000,28.58,29.27,28.58,29.26,25287,0
+ACES.US,D,20241106,000000,27.83,27.8415,26.9,27.65,135134,0
+ACES.US,D,20241107,000000,27.67,27.905,27.36,27.66,132871,0
+ACES.US,D,20241108,000000,27.52,27.64,27.3192,27.64,182749,0
+ACES.US,D,20241111,000000,27.845,28.14,27.845,28.08,42443,0
+ACES.US,D,20241112,000000,27.73,27.76,26.8201,26.9,76031,0
+ACES.US,D,20241113,000000,27.54,27.6104,26.94,27.08,84244,0
+ACES.US,D,20241114,000000,26.99,27.27,26.73,26.9,61308,0
+ACES.US,D,20241115,000000,26.9,27.03,26.37,26.37,311050,0
+ACES.US,D,20241118,000000,26.35,26.88,26.34,26.58,643997,0
+ACES.US,D,20241119,000000,26.39,26.6575,26.25,26.56,195530,0
+ACES.US,D,20241120,000000,26.42,26.76,26.42,26.6,44290,0
+ACES.US,D,20241121,000000,26.68,27.05,26.56,26.84,34521,0
+ACES.US,D,20241122,000000,26.85,27.37,26.82,27.23,208280,0
+ACES.US,D,20241125,000000,27.9,28.3871,27.71,28.15,132981,0
+ACES.US,D,20241126,000000,27.85,27.96,27.5301,27.54,33738,0
+ACES.US,D,20241127,000000,27.94,28.265,27.75,27.95,12837,0
+ACES.US,D,20241129,000000,27.96,28.29,27.96,28.15,796706,0
+ACES.US,D,20241202,000000,28.5,28.55,27.99,28.48,62363,0
+ACES.US,D,20241203,000000,28.24,28.29,27.71,27.76,61559,0
+ACES.US,D,20241204,000000,27.75,27.86,27.2982,27.41,88307,0
+ACES.US,D,20241205,000000,27.75,27.81,27.2877,27.3006,78916,0
+ACES.US,D,20241206,000000,27.48,27.7,27.35,27.55,65855,0
+ACES.US,D,20241209,000000,27.8934,28.86,27.78,28.32,45292,0
+ACES.US,D,20241210,000000,28.09,28.12,27.71,27.77,32908,0
+ACES.US,D,20241211,000000,27.93,27.95,27.35,27.89,28901,0
+ACES.US,D,20241212,000000,27.6,27.72,27.35,27.36,427358,0
+ACES.US,D,20241213,000000,27.35,27.465,26.996,27.46,423694,0
+ACES.US,D,20241216,000000,27.2,27.67,27.2,27.53,133420,0
+ACES.US,D,20241217,000000,27.3997,27.7072,27.165,27.42,54207,0
+ACES.US,D,20241218,000000,27.54,27.7194,25.95,26.08,49279,0
+ACES.US,D,20241219,000000,26.29,26.42,25.613,25.645,147315,0
+ACES.US,D,20241220,000000,25.45,26.65,25.4,26.23,481954,0
+ACES.US,D,20241223,000000,26.3,26.62,26.22,26.6,322733,0
+ACES.US,D,20241224,000000,26.51,27.019625,26.45,26.9448,20801,0
+ACES.US,D,20241226,000000,26.73,27.18,26.6401,27.04,167458,0
+ACES.US,D,20241227,000000,26.74,27.11,26.3891,26.68,135424,0
+ACES.US,D,20241230,000000,26.3,26.38,25.89,26.26,144313,0
+ACES.US,D,20241231,000000,26.45,26.79,25.975,26.04,58684,0
+ACES.US,D,20250102,000000,26.37,26.93,26.15,26.71,57152,0
+ACES.US,D,20250103,000000,27.11,27.84,26.84,27.8,130350,0
+ACES.US,D,20250106,000000,28.3,28.64,28.005,28.03,22149,0
+ACES.US,D,20250107,000000,28.6592,28.6592,27.9,28.09,13737,0
+ACES.US,D,20250108,000000,27.71,27.71,26.94,27.13,222659,0
+ACES.US,D,20250110,000000,26.78,26.94,26.41,26.82,335042,0
+ACES.US,D,20250113,000000,26.33,26.61,25.98,26.6,44141,0
+ACES.US,D,20250114,000000,26.97,27.2551,26.43,26.47,55115,0
+ACES.US,D,20250115,000000,27.01,27.19,26.86,26.91,97724,0
+ACES.US,D,20250116,000000,26.87,27.34,26.84,27.26,104303,0
+ACES.US,D,20250117,000000,27.54,27.56,27.08,27.1,19754,0
+ACES.US,D,20250121,000000,26.58,27.02,26.2675,26.37,42809,0
+ACES.US,D,20250122,000000,26.15,26.22,25.47,25.47,92914,0
+ACES.US,D,20250123,000000,25.43,25.98,25.23,25.98,99826,0
+ACES.US,D,20250124,000000,26,26.31,25.9013,25.97,139965,0
+ACES.US,D,20250127,000000,25.67,26.05,25.48,25.7,110192,0
+ACES.US,D,20250128,000000,25.07,25.59,24.8022,25.04,46621,0
+ACES.US,D,20250129,000000,25.54,25.61,25.08,25.34,42785,0
+ACES.US,D,20250130,000000,25.63,26,25.57,25.76,85739,0
+ACES.US,D,20250131,000000,25.96,26.36,25.69,25.74,102198,0
+ACES.US,D,20250203,000000,24.94,25.54,24.86,25.14,47088,0
+ACES.US,D,20250204,000000,25.08,25.75,25.06,25.58,179461,0
+ACES.US,D,20250205,000000,25.66,25.83,25.32,25.32,31705,0
+ACES.US,D,20250206,000000,25.55,25.89,25.435,25.73,27287,0
+ACES.US,D,20250207,000000,25.585,25.81,25.09,25.24,1003009,0
+ACES.US,D,20250210,000000,25.23,25.38,25.11,25.11,46518,0
+ACES.US,D,20250211,000000,24.7283,24.87,24.5,24.51,28475,0
+ACES.US,D,20250212,000000,24.25,24.82,24.25,24.63,222089,0
+ACES.US,D,20250213,000000,24.785,25.25,24.71,25.1469,17035,0
+ACES.US,D,20250214,000000,25.41,25.65,25.2313,25.3613,17716,0
+ACES.US,D,20250218,000000,25.45,25.83,25.33,25.83,29916,0
+ACES.US,D,20250219,000000,25.88,26.21,25.7,25.74,17171,0
+ACES.US,D,20250220,000000,25.76,25.88,25.435,25.79,25685,0
+ACES.US,D,20250221,000000,25.77,25.8,24.9817,25.07,17050,0
+ACES.US,D,20250224,000000,24.81,24.95,24.66,24.7,216614,0
+ACES.US,D,20250225,000000,24.78,25.02,24.49,24.66,269761,0
+ACES.US,D,20250226,000000,24.7672,25.1,24.54,24.6,156848,0
+ACES.US,D,20250227,000000,24.7,24.7293,24.02,24.06,71527,0
+ACES.US,D,20250228,000000,23.92,23.98,23.6,23.86,57339,0
+ACES.US,D,20250303,000000,23.86,23.92,22.728,22.84,36022,0
+ACES.US,D,20250304,000000,22.46,23.34,22.361,22.94,57947,0
+ACES.US,D,20250305,000000,23.16,23.4,22.85,23.37,140090,0
+ACES.US,D,20250306,000000,22.91,23.21,22.8019,23.0904,21530,0
+ACES.US,D,20250307,000000,22.98,23.65,22.98,23.53,95277,0
+ACES.US,D,20250310,000000,23.44,23.715,22.97,23.19,119186,0
+ACES.US,D,20250311,000000,23.28,23.385,22.7,23.09,82414,0
+ACES.US,D,20250312,000000,23.41,23.41,22.95,23.11,48166,0
+ACES.US,D,20250313,000000,23.21,23.26,22.59,22.76,20172,0
+ACES.US,D,20250314,000000,23.09,23.1401,22.88,23.05,60194,0
+ACES.US,D,20250317,000000,23.36,23.75,23.07,23.62,32881,0
+ACES.US,D,20250318,000000,23.44,23.56,23.35,23.38,115108,0
+ACES.US,D,20250319,000000,23.506,23.854,23.44,23.73,55145,0
+ACES.US,D,20250320,000000,23.51,23.79,23.47,23.53,11941,0
+ACES.US,D,20250321,000000,23.37,23.82,23.24,23.78,321868,0
+ACES.US,D,20250324,000000,24.045,24.33,23.92,23.94,115067,0
+ACES.US,D,20250325,000000,24.09,24.17,23.93,24.1,59615,0
+ACES.US,D,20250326,000000,24.15,24.15,23.41,23.52,20961,0
+ACES.US,D,20250327,000000,23.5386,23.88,23.47,23.67,148785,0
+ACES.US,D,20250328,000000,23.48,23.48,22.99,23.06,15017,0
+ACES.US,D,20250331,000000,22.35,23.04,22.31,22.92,43463,0
+ACES.US,D,20250401,000000,22.88,23.46,22.75,23.26,47360,0
+ACES.US,D,20250402,000000,22.99,23.52,22.96,23.48,36925,0
+ACES.US,D,20250403,000000,22.62,22.93,22.46,22.62,25649,0
+ACES.US,D,20250404,000000,21.67,21.92,20.82,21.42,68583,0
+ACES.US,D,20250407,000000,20.53,22.31,20.53,21.3,126267,0
+ACES.US,D,20250408,000000,21.7345,22,19.925,20.2,159639,0
+ACES.US,D,20250409,000000,20.1101,22.24,19.975,22.12,159871,0
+ACES.US,D,20250410,000000,21.5776,21.5776,20.64,21.26,20209,0
+ACES.US,D,20250411,000000,21.12,21.69,20.97,21.67,43131,0
+ACES.US,D,20250414,000000,22.04,22.16,21.69,21.98,51872,0
+ACES.US,D,20250415,000000,22.17,22.17,21.66,21.75,59432,0
+ACES.US,D,20250416,000000,21.86,21.89,21.2805,21.452,5256,0
+ACES.US,D,20250417,000000,21.61,21.87,21.57,21.85,104718,0
+ACES.US,D,20250421,000000,21.3316,21.56,20.92,21.24,29255,0
+ACES.US,D,20250422,000000,21.61,22.12,21.52,21.88,92762,0
+ACES.US,D,20250423,000000,22.14,22.42,21.76,21.83,30561,0
+ACES.US,D,20250424,000000,21.89,22.41,21.79,22.39,13114,0
+ACES.US,D,20250425,000000,22.4,22.97,22.27,22.9658,10543,0
+ACES.US,D,20250428,000000,23.28,23.4,23.02,23.27,17944,0
+ACES.US,D,20250429,000000,23.35,23.35,23.06,23.2746,8342,0
+ACES.US,D,20250430,000000,22.61,22.76,22.3,22.69,236261,0
+ACES.US,D,20250501,000000,22.94,23.1,22.75,22.79,7314,0
+ACES.US,D,20250502,000000,22.95,23.27,22.95,23.04,26321,0
+ACES.US,D,20250505,000000,22.7469,22.88,22.48,22.52,12142,0
+ACES.US,D,20250506,000000,22.7,22.9858,22.53,22.65,18379,0
+ACES.US,D,20250507,000000,22.78,23.015,22.62,22.77,104627,0
+ACES.US,D,20250508,000000,23.18,23.61,22.84,23.5,173307,0
+ACES.US,D,20250509,000000,23.93,24.175,23.49,24.15,45161,0
+ACES.US,D,20250512,000000,25.0479,25.285,24.85,25.01,15226,0
+ACES.US,D,20250513,000000,25.75,26.17,25.46,26.05,26588,0
+ACES.US,D,20250514,000000,25.94,26.34,25.92,26.24,164063,0
+ACES.US,D,20250515,000000,25.9,26.37,25.85,26.36,265366,0
+ACES.US,D,20250516,000000,26.4,26.535,26.24,26.5,85138,0
+ACES.US,D,20250519,000000,25.82,25.99,25.63,25.92,79216,0
+ACES.US,D,20250520,000000,26.06,26.44,25.93,26.16,65421,0
+ACES.US,D,20250521,000000,25.63,25.74,25.12,25.31,40512,0
+ACES.US,D,20250522,000000,24.29,24.525,24.045,24.35,64685,0
+ACES.US,D,20250523,000000,24.16,24.57,24.02,24.51,48136,0
+ACES.US,D,20250527,000000,24.585,24.85,24.55,24.81,21608,0
+ACES.US,D,20250528,000000,24.82,24.9,24.65,24.68,61947,0
+ACES.US,D,20250529,000000,24.772,24.81,24.38,24.48,26719,0
+ACES.US,D,20250530,000000,24.2,24.55,24.19,24.3,37340,0
+ACES.US,D,20250602,000000,23.95,24.29,23.82,23.97,11287,0
+ACES.US,D,20250603,000000,24.311,24.838,23.98,24.73,7890,0
+ACES.US,D,20250604,000000,24.74,24.79,24.45,24.64,13147,0
+ACES.US,D,20250605,000000,24.3962,24.57,24.1432,24.35,6613,0
+ACES.US,D,20250606,000000,24.61,24.75,24.58,24.73,313611,0
+ACES.US,D,20250609,000000,24.85,25.42,24.82,25.22,68330,0
+ACES.US,D,20250610,000000,25.56,25.75,25.37,25.68,257024,0
+ACES.US,D,20250611,000000,25.665,25.8635,25.57,25.77,34413,0
+ACES.US,D,20250612,000000,25.68,25.74,25.51,25.53,13296,0
+ACES.US,D,20250613,000000,25.54,26,25.17,25.91,14116,0
+ACES.US,D,20250616,000000,26.16,26.56,26.16,26.38,44955,0
+ACES.US,D,20250617,000000,25.03,25.34,24.9748,25.09,44151,0
+ACES.US,D,20250618,000000,25.18,25.48,25.11,25.305,44462,0
+ACES.US,D,20250620,000000,25.5,25.6,24.96,24.96,203549,0
+ACES.US,D,20250623,000000,24.88,25.29,24.811,24.97,76308,0
+ACES.US,D,20250624,000000,25.19,25.63,25.055,25.51,20238,0
+ACES.US,D,20250625,000000,25.41,25.53,25.13,25.31,6379,0
+ACES.US,D,20250626,000000,25.62,26.075,25.58,26.05,13893,0
+ACES.US,D,20250627,000000,26.02,26.18,25.426,25.72,11334,0
+ACES.US,D,20250630,000000,25.73,25.95,25.5,25.8,12271,0
+ACES.US,D,20250701,000000,25.59,26.36,25.28,26.05,12857,0
+ACES.US,D,20250702,000000,26.33,26.8602,26.21,26.59,30646,0
+ACES.US,D,20250703,000000,27.01,27.62,26.89,27.58,24159,0
+ACES.US,D,20250707,000000,27.31,27.52,27.03,27.19,93616,0
+ACES.US,D,20250708,000000,26.98,27.18,26.87,27.04,69943,0
+ACES.US,D,20250709,000000,27.18,27.644,27.08,27.57,10895,0
+ACES.US,D,20250710,000000,27.57,27.76,27.54,27.66,6450,0
+ACES.US,D,20250711,000000,27.46,27.46,27.28,27.29,11213,0
+ACES.US,D,20250714,000000,27.29,27.45,27.11,27.33,12113,0
+ACES.US,D,20250715,000000,27.715,27.8,27.4365,27.4512,10467,0
+ACES.US,D,20250716,000000,27.56,27.62,26.93,27.22,21243,0
+ACES.US,D,20250717,000000,27.74,28.2404,27.74,27.98,66113,0
+ACES.US,D,20250718,000000,28.18,28.61,28.11,28.43,52481,0
+ACES.US,D,20250721,000000,28.81,28.9,28.42,28.4966,21868,0
+ACES.US,D,20250722,000000,28.63,29.47,28.47,29.31,59215,0
+ACES.US,D,20250723,000000,29.1467,29.38,28.84,28.995,15278,0
+ACES.US,D,20250724,000000,29.085,29.11,28.481,28.6,12168,0
+ACES.US,D,20250725,000000,28.61,28.7553,28.61,28.7553,2265,0
+ACES.US,D,20250728,000000,28.87,28.87,28.3,28.46,10327,0
+ACES.US,D,20250729,000000,28.28,28.43,27.76,27.7939,6144,0
+ACES.US,D,20250730,000000,27.71,27.72,27.24,27.3754,10128,0
+ACES.US,D,20250731,000000,27.57,27.6455,27.12,27.19,8938,0
+ACES.US,D,20250801,000000,27.01,27.02,26.41,26.59,64790,0
+ACES.US,D,20250804,000000,26.97,26.99,26.75,26.9,60607,0
+ACES.US,D,20250805,000000,26.96,27.02,26.78,26.88,36458,0
+ACES.US,D,20250806,000000,26.57,26.74,26.24,26.28,22217,0
+ACES.US,D,20250807,000000,27.12,27.2418,26.73,26.83,33051,0
+ACES.US,D,20250808,000000,27.24,27.24,26.98,27.07,12136,0
+ACES.US,D,20250811,000000,27.52,27.54,27.15,27.19,37858,0
+ACES.US,D,20250812,000000,27.2,27.47,27.0307,27.43,34465,0
+ACES.US,D,20250813,000000,27.63,27.96,27.625,27.885,8663,0
+ACES.US,D,20250814,000000,27.36,27.62,27.09,27.28,19574,0
+ACES.US,D,20250815,000000,27.28,28.675,27.141,28.34,12222,0
+ACES.US,D,20250818,000000,29,29.305,28.83,29.26,167539,0
+ACES.US,D,20250819,000000,29.06,29.09,28.73,28.87,20504,0
+ACES.US,D,20250820,000000,28.79,28.79,28.38,28.5475,20171,0
+ACES.US,D,20250821,000000,28.21,28.32,27.9401,28.14,3703,0
+ACES.US,D,20250822,000000,28.25,29.52,28.18,29.52,296956,0
+ACES.US,D,20250825,000000,29.47,29.54,29.12,29.43,53471,0
+ACES.US,D,20250826,000000,29.46,29.845,29.41,29.68,276432,0
+ACES.US,D,20250827,000000,29.75,29.816392,29.57,29.6,232036,0
+ACES.US,D,20250828,000000,29.68,29.88,29.55,29.81,182249,0
+ACES.US,D,20250829,000000,29.87,29.87,29.306,29.47,312641,0
+ACES.US,D,20250902,000000,28.665,28.93,28.665,28.88,18344,0
+ACES.US,D,20250903,000000,29.18,29.291,28.99,28.99,3164,0
+ACES.US,D,20250904,000000,28.97,28.98,28.7,28.9568,16524,0
+ACES.US,D,20250905,000000,29.5566,29.6,29.1465,29.55,2573,0
+ACES.US,D,20250908,000000,29.525,29.72,29.02,29.165,49431,0
+ACES.US,D,20250909,000000,28.72,29.1,28.57,28.69,4270,0
+ACES.US,D,20250910,000000,29.13,29.2,28.78,28.84,32926,0
+ACES.US,D,20250911,000000,29.16,29.64,29.01,29.2912,54207,0
+ACES.US,D,20250912,000000,29.33,29.455,29.15,29.39,13261,0
+ACES.US,D,20250915,000000,29.79,30.09,29.6,29.98,22310,0
+ACES.US,D,20250916,000000,30.09,30.16,29.95,30.03,7240,0
+ACES.US,D,20250917,000000,30.22,31,30.04,30.44,31499,0
+ACES.US,D,20250918,000000,30.39,31.1,30.39,30.98,37208,0
+ACES.US,D,20250919,000000,31.235,31.44,30.9518,31.12,57249,0
+ACES.US,D,20250922,000000,31.04,32.0844,31.03,32.0844,9822,0
+ACES.US,D,20250923,000000,32.368,32.72,31.601,31.6306,40020,0
+ACES.US,D,20250924,000000,31.88,32.3,31.77,31.9,5266,0
+ACES.US,D,20250925,000000,31.1302,32,30.98,31.8882,15648,0
+ACES.US,D,20250926,000000,32.02,32.24,31.845,32.1526,8831,0
+ACES.US,D,20250929,000000,32.5,32.5,32.23,32.33,25882,0
+ACES.US,D,20250930,000000,31.81,32.31,31.55,31.94,9333,0
+ACES.US,D,20251001,000000,32.195,33.5,31.99,33.445,19849,0
+ACES.US,D,20251002,000000,33.659,33.74,33.37,33.44,52982,0
+ACES.US,D,20251003,000000,33.97,34.675,33.85,34.35,33945,0
+ACES.US,D,20251006,000000,35.3,35.4191,35.0498,35.11,21443,0
+ACES.US,D,20251007,000000,35.06,35.34,34.3291,34.55,21231,0
+ACES.US,D,20251008,000000,34.54,34.96,34.475,34.77,58677,0
+ACES.US,D,20251009,000000,34.72,35.1278,34.71,34.91,14729,0
+ACES.US,D,20251010,000000,35.0304,35.0946,33.42,33.498,46005,0
+ACES.US,D,20251013,000000,34.6,35.595,34.36,35.58,43573,0
+ACES.US,D,20251014,000000,34.92,36.59,34.72,36.02,17318,0
+ACES.US,D,20251015,000000,37.15,37.57,36.345,37.32,23987,0
+ACES.US,D,20251016,000000,37.49,37.4999,35.79,35.9002,11909,0
+ACES.US,D,20251017,000000,35.59,35.81,35.082345,35.21,75437,0
+ACES.US,D,20251020,000000,35.75,36.0056,35.5,35.81,44044,0
+ACES.US,D,20251021,000000,35.235,36,34.93,35.03,22598,0
+ACES.US,D,20251022,000000,34.75,34.75,33.55,34.26,10849,0
+ACES.US,D,20251023,000000,34.5379,34.84,34.43,34.71,10097,0
+ACES.US,D,20251024,000000,35.55,36.15,35.42,35.84,66332,0
+ACES.US,D,20251027,000000,36.11,36.33,35.49,35.58,49431,0
+ACES.US,D,20251028,000000,35.49,35.8329,35.16,35.28,59030,0
+ACES.US,D,20251029,000000,35.7516,36.0807,35.215,35.27,14552,0
+ACES.US,D,20251030,000000,34.9899,35.05,34.18,34.18,11375,0
+ACES.US,D,20251031,000000,34.6304,35.21,34.6,35.15,16269,0
+ACES.US,D,20251103,000000,35.11,35.49,35.11,35.2,20703,0
+ACES.US,D,20251104,000000,34.05,34.52,33.69,33.76,17992,0
+ACES.US,D,20251105,000000,34.145,35.75,34.035,35.41,11905,0
+ACES.US,D,20251106,000000,35.0135,35.27,34.315,34.41,30292,0
+ACES.US,D,20251107,000000,33.46,34.92,33.27,34.92,13331,0
+ACES.US,D,20251110,000000,35.53,36.315,35.205,35.81,31632,0
+ACES.US,D,20251111,000000,35.21,35.55,34.72,35.35,40732,0
+ACES.US,D,20251112,000000,35.1143,35.54,34.23,34.84,8310,0
+ACES.US,D,20251113,000000,34.52,34.85,32.6201,32.82,113443,0
+ACES.US,D,20251114,000000,31.82,33.18,31.74,32.57,53759,0
+ACES.US,D,20251117,000000,32.24,32.815,31.73,31.9,76967,0
+ACES.US,D,20251118,000000,31.53,32.56,31.25,32.07,77442,0
+ACES.US,D,20251119,000000,31.685,32.11,31.48,31.64,41039,0
+ACES.US,D,20251120,000000,32.57,32.9,30.765,30.81,87872,0
+ACES.US,D,20251121,000000,30.81,31.265,30.17,31.01,14423,0
+ACES.US,D,20251124,000000,31.42,31.69,31.26,31.58,14806,0
+ACES.US,D,20251125,000000,31.69,32.249,31.22,32.05,79549,0
+ACES.US,D,20251126,000000,32.3692,32.7,32.2474,32.6937,3236,0
+ACES.US,D,20251128,000000,33.12,33.43,33.05,33.3799,16748,0
+ACES.US,D,20251201,000000,32.89,33,32.44,32.44,5851,0
+ACES.US,D,20251202,000000,32.695,32.87,32.35,32.44,6409,0
+ACES.US,D,20251203,000000,32.25,32.89,32.23,32.86,38658,0
+ACES.US,D,20251204,000000,32.78,33.625,32.78,33.54,25766,0
+ACES.US,D,20251205,000000,33.56,33.96,33.4095,33.4095,14580,0
+ACES.US,D,20251208,000000,33.5,33.5,32.71,33.05,21113,0
+ACES.US,D,20251209,000000,33.0739,33.56,32.98,33.07,28674,0
+ACES.US,D,20251210,000000,33.06,33.99,33.03,33.65,60257,0
+ACES.US,D,20251211,000000,33.24,34.24,33.05,34.23,29628,0
+ACES.US,D,20251212,000000,34.25,34.32,33.26,33.33,13324,0
+ACES.US,D,20251215,000000,33.43,33.43,33.041,33.11,64849,0
+ACES.US,D,20251216,000000,33.02,33.02,32.7,32.98,5271,0
+ACES.US,D,20251217,000000,33.2303,33.36,32.22,32.27,10207,0
+ACES.US,D,20251218,000000,33.13,33.25,32.78,33.05,24533,0
+ACES.US,D,20251219,000000,33.3,33.89,33.29,33.62,36160,0
+ACES.US,D,20251222,000000,33.96,34.62,33.95,34.357,15086,0
+ACES.US,D,20251223,000000,34.252,34.26,33.5301,33.8023,20235,0
+ACES.US,D,20251224,000000,33.8635,34.028,33.61,34.01,15108,0
+ACES.US,D,20251226,000000,34.02,34.02,33.6408,33.8,40123,0
+ACES.US,D,20251229,000000,33.72,33.875,33.22,33.23,86471,0
+ACES.US,D,20251230,000000,33.21,33.32,32.61,32.61,12519,0
+ACES.US,D,20251231,000000,32.69,32.69,32.32,32.42,24523,0
+ACES.US,D,20260102,000000,32.96,33.923,32.95,33.8659,12180,0
+ACES.US,D,20260105,000000,34.28,34.325,33.595,34.05,31333,0
+ACES.US,D,20260106,000000,34.17,34.5114,33.91,34.39,31568,0
+ACES.US,D,20260107,000000,34.023034,34.47,33.7,33.86,67061,0
+ACES.US,D,20260108,000000,34.1,34.23,33.66,33.89,11903,0
+ACES.US,D,20260109,000000,34.17,34.34,33.97,34.16,8855,0
+ACES.US,D,20260112,000000,34.16,35.48,34.05,35.12,37458,0
+ACES.US,D,20260113,000000,35.305,35.8256,35.25,35.575,20309,0
+ACES.US,D,20260114,000000,35.17,35.53,35.01,35.13,50037,0
+ACES.US,D,20260115,000000,35.41,35.735,35.2,35.2,41974,0
+ACES.US,D,20260116,000000,35.195,35.6599,34.885,35.44,94409,0
+ACES.US,D,20260120,000000,34.77,35.08,34.34,34.83,29091,0
+ACES.US,D,20260121,000000,35.32,35.6,34.625,35.53,28904,0
+ACES.US,D,20260122,000000,36.15,37.09,36.07,36.56,32113,0
+ACES.US,D,20260123,000000,36.62,36.955,36.365,36.42,9440,0
+ACES.US,D,20260126,000000,36.06,36.4781,35.81,36.034,96524,0
+ACES.US,D,20260127,000000,35.99,36.695,35.99,36.5,19627,0
+ACES.US,D,20260128,000000,37.5,37.5,36.77,37.17,101965,0
+ACES.US,D,20260129,000000,36.99,37.19,35.7,36.5,74120,0
+ACES.US,D,20260130,000000,36.26,36.57,35.175,35.42,76793,0
+ACES.US,D,20260202,000000,35.215,35.58,34.61,35.139,46199,0
+ACES.US,D,20260203,000000,35.71,36.13,35.01,36,31638,0
+ACES.US,D,20260204,000000,37.425,37.425,35.14,36.11,54921,0
+ACES.US,D,20260205,000000,35.07,35.68,34.15,34.23,117123,0
+ACES.US,D,20260206,000000,35.255,36.01,35.05,35.97,57940,0
+ACES.US,D,20260209,000000,35.97,36.69,35.71,36.495,65802,0
+ACES.US,D,20260210,000000,36.57,36.92,36.05,36.43,50114,0
+ACES.US,D,20260211,000000,36.965,36.965,35.32,35.93,57932,0
+ACES.US,D,20260212,000000,36.19,36.19,34.27,34.35,75582,0
+ACES.US,D,20260213,000000,35.04,35.66,34.76,35.35,60499,0
+ACES.US,D,20260217,000000,35.34,35.905,35.06,35.69,80937,0
+ACES.US,D,20260218,000000,35.85,36.35,35.58,35.74,76526,0
diff --git a/daily/us/nyse etfs/1/acio.us.txt b/daily/us/nyse etfs/1/acio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f76ff5003347541fad33f3bdc3b7b0d7d33739aa
--- /dev/null
+++ b/daily/us/nyse etfs/1/acio.us.txt	
@@ -0,0 +1,1661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACIO.US,D,20190712,000000,24.229,24.2938,24.229,24.2938,238369.57042906,0
+ACIO.US,D,20190715,000000,24.238,24.2768,24.238,24.243,303728.67727649,0
+ACIO.US,D,20190716,000000,24.1185,24.2092,24.1185,24.2032,173497.42386829,0
+ACIO.US,D,20190717,000000,24.2092,24.2092,24.0259,24.0657,110304.03524425,0
+ACIO.US,D,20190718,000000,24.1424,24.1524,24.0597,24.1524,19069.76644269,0
+ACIO.US,D,20190719,000000,24.1992,24.257,24.1902,24.1902,110971.72305998,0
+ACIO.US,D,20190722,000000,24.1245,24.1902,24.1245,24.1643,28250.724919601,0
+ACIO.US,D,20190723,000000,24.229,24.2938,24.229,24.2858,527343.8530404,0
+ACIO.US,D,20190724,000000,24.3098,24.3904,24.3098,24.3904,29708.593654123,0
+ACIO.US,D,20190725,000000,24.3576,24.3904,24.3147,24.3406,265447.57449334,0
+ACIO.US,D,20190726,000000,24.4491,24.4691,24.4491,24.4691,53534.506236919,0
+ACIO.US,D,20190729,000000,24.3954,24.4591,24.3715,24.3715,39106.425165921,0
+ACIO.US,D,20190730,000000,24.238,24.3138,24.238,24.3138,80357.483676842,0
+ACIO.US,D,20190731,000000,24.248,24.3526,24.0189,24.0189,30555.000915282,0
+ACIO.US,D,20190801,000000,24.1145,24.1902,23.8715,23.8715,59579.842084412,0
+ACIO.US,D,20190802,000000,23.7928,23.7928,23.6385,23.7291,56250.439382155,0
+ACIO.US,D,20190805,000000,23.3995,23.3995,23.3048,23.3507,44351.539676352,0
+ACIO.US,D,20190806,000000,23.4871,23.5338,23.3098,23.4482,44773.237244189,0
+ACIO.US,D,20190807,000000,23.4283,23.4373,23.2122,23.4054,11346.676700302,0
+ACIO.US,D,20190808,000000,23.4562,23.6305,23.4562,23.6305,10391.8329217,0
+ACIO.US,D,20190809,000000,23.492,23.506,23.3935,23.506,15652.008059554,0
+ACIO.US,D,20190812,000000,23.3457,23.3457,23.1872,23.2998,2090.4150862782,0
+ACIO.US,D,20190813,000000,23.521,23.5628,23.4731,23.494,4828.4371517347,0
+ACIO.US,D,20190814,000000,23.266,23.2829,23.1395,23.2262,22646.16343468,0
+ACIO.US,D,20190815,000000,23.2262,23.2361,23.1395,23.1694,14013.411795958,0
+ACIO.US,D,20190816,000000,23.3307,23.3307,23.3307,23.3307,8209.0459872287,0
+ACIO.US,D,20190819,000000,23.3995,23.5628,23.3995,23.4482,5070.411232327,0
+ACIO.US,D,20190820,000000,23.4542,23.4851,23.4542,23.4672,16114.871342346,0
+ACIO.US,D,20190821,000000,22.7819,23.51,22.7819,23.51,2655.6906355455,0
+ACIO.US,D,20190822,000000,23.5428,23.6026,23.5338,23.5528,3499.0857712197,0
+ACIO.US,D,20190823,000000,23.519,23.519,23.2092,23.2092,3478.0008928278,0
+ACIO.US,D,20190826,000000,23.3207,23.3805,23.2809,23.3008,6225.059334738,0
+ACIO.US,D,20190827,000000,23.2361,23.264,23.2341,23.2361,1486.9859475398,0
+ACIO.US,D,20190828,000000,23.3705,23.3805,23.3447,23.3447,32180.544635111,0
+ACIO.US,D,20190829,000000,23.492,23.5478,23.4771,23.5328,26116.131992882,0
+ACIO.US,D,20190830,000000,23.6215,23.6215,23.497,23.5748,44819.423168286,0
+ACIO.US,D,20190903,000000,23.4482,23.4871,23.4482,23.4652,8162.8600631323,0
+ACIO.US,D,20190904,000000,23.6414,23.6982,23.5926,23.6504,12625.825989408,0
+ACIO.US,D,20190905,000000,23.9781,23.987,23.8317,23.8735,13884.89444195,0
+ACIO.US,D,20190906,000000,23.9094,23.988,23.8854,23.9392,6932.9088236075,0
+ACIO.US,D,20190909,000000,23.9194,24.8535,23.9194,24.0329,28786.883255851,0
+ACIO.US,D,20190910,000000,24.0927,24.1045,24.0528,24.0995,15452.203735745,0
+ACIO.US,D,20190911,000000,24.1942,24.257,24.1942,24.24,24468.499352833,0
+ACIO.US,D,20190912,000000,24.238,24.4004,24.238,24.3207,15432.122899181,0
+ACIO.US,D,20190913,000000,24.3138,24.3138,24.2958,24.3038,724.91819994853,0
+ACIO.US,D,20190916,000000,24.256,24.256,24.2251,24.235,2860.5151684949,0
+ACIO.US,D,20190917,000000,24.238,24.238,24.2112,24.2112,31284.939324372,0
+ACIO.US,D,20190918,000000,24.1235,24.1753,24.1235,24.1753,132.53352132023,0
+ACIO.US,D,20190919,000000,24.2191,24.229,24.1315,24.1315,2084.3908353091,0
+ACIO.US,D,20190920,000000,24.238,24.238,24.1015,24.1015,32031.94644454,0
+ACIO.US,D,20190923,000000,24.0937,24.1414,24.0349,24.0817,28868.210643933,0
+ACIO.US,D,20190924,000000,23.9263,23.9612,23.9263,23.9572,3673.7890493236,0
+ACIO.US,D,20190925,000000,23.8696,24.0737,23.8596,24.0299,31419.480929348,0
+ACIO.US,D,20190926,000000,23.987,23.987,23.9034,23.9382,72060.082008734,0
+ACIO.US,D,20190927,000000,23.9472,23.9572,23.8546,23.9074,10920.962965153,0
+ACIO.US,D,20190930,000000,23.9771,23.9771,23.9024,23.9204,10856.704288148,0
+ACIO.US,D,20191001,000000,23.9074,23.9074,23.6564,23.7709,33962.718880137,0
+ACIO.US,D,20191002,000000,23.518,23.518,23.4532,23.4731,4241.0726822473,0
+ACIO.US,D,20191003,000000,23.4652,23.5488,23.4652,23.5488,17817.726282946,0
+ACIO.US,D,20191004,000000,23.5748,23.6464,23.5748,23.6464,3565.3525318798,0
+ACIO.US,D,20191007,000000,23.6474,23.6474,23.5986,23.5986,10983.2135585,0
+ACIO.US,D,20191008,000000,23.4731,23.4831,23.4133,23.4333,12201.116296086,0
+ACIO.US,D,20191009,000000,23.4632,23.5319,23.4532,23.5319,10897.870003104,0
+ACIO.US,D,20191010,000000,23.6564,23.6574,23.6076,23.6574,21420.228362468,0
+ACIO.US,D,20191011,000000,23.8197,23.8476,23.7709,23.7709,13694.126494596,0
+ACIO.US,D,20191014,000000,23.7261,23.7709,23.7261,23.7281,6721.0559978607,0
+ACIO.US,D,20191015,000000,23.8446,23.8795,23.8337,23.8337,15658.032310522,0
+ACIO.US,D,20191016,000000,23.8596,23.8596,23.8396,23.8396,16310.659498841,0
+ACIO.US,D,20191017,000000,23.8984,23.8984,23.8894,23.8984,6376.6696507938,0
+ACIO.US,D,20191018,000000,23.8974,23.8984,23.8666,23.8745,12181.035459523,0
+ACIO.US,D,20191021,000000,23.9572,23.9671,23.9402,23.9472,11988.259428512,0
+ACIO.US,D,20191022,000000,23.9512,23.996,23.9482,23.9552,10241.226647472,0
+ACIO.US,D,20191023,000000,23.9572,24.006,23.9572,24.003,25716.523345265,0
+ACIO.US,D,20191024,000000,24.1035,24.1035,23.9582,23.9701,1511.0829514163,0
+ACIO.US,D,20191025,000000,24.0677,24.0677,24.0607,24.0607,286.15192103231,0
+ACIO.US,D,20191028,000000,24.1713,24.1713,24.1414,24.1454,4480.034637355,0
+ACIO.US,D,20191029,000000,24.1494,24.1494,24.0877,24.0877,5106.5567381416,0
+ACIO.US,D,20191030,000000,24.1703,24.1902,24.1703,24.1783,17895.037503715,0
+ACIO.US,D,20191031,000000,24.1055,24.1055,24.1055,24.1055,190.76794735488,0
+ACIO.US,D,20191101,000000,24.256,24.2808,24.256,24.2808,536.15833625002,0
+ACIO.US,D,20191104,000000,24.4103,24.4203,24.3775,24.3775,8037.3548346094,0
+ACIO.US,D,20191105,000000,24.3436,24.4004,24.3336,24.3506,17639.006837529,0
+ACIO.US,D,20191106,000000,24.3835,24.3865,24.3556,24.3556,4099.5027844735,0
+ACIO.US,D,20191107,000000,24.4541,24.489,24.3914,24.3914,4907.7564561612,0
+ACIO.US,D,20191108,000000,24.3954,24.3954,24.3954,24.3954,50.202091409178,0
+ACIO.US,D,20191111,000000,24.3336,24.4303,24.3336,24.3845,9428.9568084718,0
+ACIO.US,D,20191112,000000,24.4053,24.4303,24.3735,24.3924,10656.89996434,0
+ACIO.US,D,20191113,000000,24.3964,24.4103,24.3735,24.3865,65958.519818862,0
+ACIO.US,D,20191114,000000,23.4433,24.4103,23.4433,24.3865,21444.325366345,0
+ACIO.US,D,20191115,000000,24.4701,24.5468,24.4701,24.5468,58947.295732657,0
+ACIO.US,D,20191118,000000,24.5039,24.5279,24.5039,24.5049,55365.878531525,0
+ACIO.US,D,20191119,000000,24.4501,24.4601,24.4442,24.4442,27089.048524392,0
+ACIO.US,D,20191120,000000,24.3536,24.3914,24.3138,24.3277,224860.18763085,0
+ACIO.US,D,20191121,000000,24.3625,24.3835,24.3336,24.3576,14966.247490904,0
+ACIO.US,D,20191122,000000,24.4303,24.4303,24.4073,24.4103,6271.2452588345,0
+ACIO.US,D,20191125,000000,24.4791,24.5438,24.4791,24.5438,13725.251791269,0
+ACIO.US,D,20191126,000000,24.496,24.5508,24.491,24.5508,26173.362377089,0
+ACIO.US,D,20191127,000000,24.6264,24.6364,24.6136,24.6136,15218.261989778,0
+ACIO.US,D,20191129,000000,24.6066,24.6066,24.5458,24.5458,2358.4942544032,0
+ACIO.US,D,20191202,000000,24.5179,24.5179,24.4481,24.4721,7022.2685463158,0
+ACIO.US,D,20191203,000000,24.3237,24.3237,24.267,24.3068,14965.243449075,0
+ACIO.US,D,20191204,000000,24.4373,24.4791,24.4113,24.4403,12615.785571126,0
+ACIO.US,D,20191205,000000,24.4601,24.4601,24.3984,24.3984,4528.2286451078,0
+ACIO.US,D,20191206,000000,24.5866,24.6165,24.5856,24.5916,19578.815649579,0
+ACIO.US,D,20191209,000000,24.6066,24.6066,24.5279,24.5568,13170.016660284,0
+ACIO.US,D,20191210,000000,24.5667,24.6066,24.5338,24.5578,6360.6049815428,0
+ACIO.US,D,20191211,000000,24.6364,24.6364,24.5766,24.5806,1776.1499940567,0
+ACIO.US,D,20191212,000000,24.7569,24.7669,24.74,24.7539,8701.0264830387,0
+ACIO.US,D,20191213,000000,24.7231,24.7241,24.7151,24.7241,602.42509691013,0
+ACIO.US,D,20191216,000000,24.8347,24.8675,24.7977,24.8287,19605.924778941,0
+ACIO.US,D,20191217,000000,24.8675,24.8964,24.8595,24.8874,5635.6867815943,0
+ACIO.US,D,20191218,000000,24.8675,24.8874,24.8465,24.8575,17154.054634516,0
+ACIO.US,D,20191219,000000,24.8446,24.9053,24.8446,24.8775,14061.60580371,0
+ACIO.US,D,20191220,000000,24.9611,25.0139,24.9252,24.978,10575.572576257,0
+ACIO.US,D,20191223,000000,25.5746,25.5746,24.979,25.0169,21643.125648325,0
+ACIO.US,D,20191224,000000,24.967,24.967,24.967,24.967,122.49310303839,0
+ACIO.US,D,20191226,000000,25.4103,25.4103,25.0159,25.0428,6041.3196801805,0
+ACIO.US,D,20191227,000000,25.1155,25.1155,25.0139,25.1005,6600.5709784787,0
+ACIO.US,D,20191230,000000,24.993,24.993,24.9432,24.9631,13834.692350541,0
+ACIO.US,D,20191231,000000,24.993,25,24.9492,25,10826.583033303,0
+ACIO.US,D,20200102,000000,25.1005,25.1005,25.0238,25.0956,10251.267065754,0
+ACIO.US,D,20200103,000000,25.0129,25.0518,24.983,25.007,15209.225613325,0
+ACIO.US,D,20200106,000000,24.7101,24.98,24.7101,24.98,9649.8460106722,0
+ACIO.US,D,20200107,000000,25.4412,25.4412,24.8994,24.9193,7880.7243094127,0
+ACIO.US,D,20200108,000000,25.0358,25.0806,25.002,25.002,11587.646739066,0
+ACIO.US,D,20200109,000000,25.0228,25.0617,25.0129,25.0587,30662.433390898,0
+ACIO.US,D,20200110,000000,24.977,25.0129,24.9482,24.967,26246.657430546,0
+ACIO.US,D,20200113,000000,25.0248,25.0617,25.004,25.0488,11889.863329349,0
+ACIO.US,D,20200114,000000,25.0617,25.0806,25.0228,25.0468,14074.658347477,0
+ACIO.US,D,20200115,000000,25.0328,25.0328,24.983,25.009,14142.933191794,0
+ACIO.US,D,20200116,000000,25.0975,25.1533,25.0975,25.1533,17969.336599001,0
+ACIO.US,D,20200117,000000,25.1793,25.1981,25.1503,25.1961,3259.1197742838,0
+ACIO.US,D,20200121,000000,25.1305,25.1403,25.0796,25.1025,9569.5226644175,0
+ACIO.US,D,20200122,000000,25.1693,25.1693,25.1275,25.1433,28597.119350324,0
+ACIO.US,D,20200123,000000,25.0468,25.1503,25.0368,25.1245,69930.509291157,0
+ACIO.US,D,20200124,000000,25.0806,25.0806,24.9153,24.997,9411.8880973926,0
+ACIO.US,D,20200127,000000,24.8307,24.8645,24.8167,24.8167,5725.0465043026,0
+ACIO.US,D,20200128,000000,24.7669,24.8655,24.7669,24.8456,39740.979601333,0
+ACIO.US,D,20200129,000000,24.7859,24.7859,24.7151,24.7151,18936.228879542,0
+ACIO.US,D,20200130,000000,24.6254,24.6254,24.6254,24.6254,132.53352132023,0
+ACIO.US,D,20200131,000000,24.4791,24.494,24.4551,24.4791,6804.3914696,0
+ACIO.US,D,20200203,000000,24.5826,24.5826,24.4641,24.4641,2695.8523086728,0
+ACIO.US,D,20200204,000000,24.6534,24.6554,24.6194,24.6194,3993.074350686,0
+ACIO.US,D,20200205,000000,24.7181,24.7759,24.7141,24.7291,13728.263916753,0
+ACIO.US,D,20200206,000000,24.747,24.7977,24.7271,24.7829,81428.796307514,0
+ACIO.US,D,20200207,000000,24.732,24.732,24.6723,24.6972,32502.842061958,0
+ACIO.US,D,20200210,000000,24.6723,24.7569,24.6723,24.744,13966.221830033,0
+ACIO.US,D,20200211,000000,24.8615,24.8615,24.8257,24.8337,13253.352132023,0
+ACIO.US,D,20200212,000000,24.9153,24.9153,24.9063,24.9063,267.07512629683,0
+ACIO.US,D,20200213,000000,24.8137,24.8456,24.7859,24.8077,29219.625283798,0
+ACIO.US,D,20200214,000000,24.7002,24.7191,24.6424,24.7131,43488.063704114,0
+ACIO.US,D,20200218,000000,24.5926,24.6524,24.5139,24.5627,19255.514180904,0
+ACIO.US,D,20200219,000000,24.6852,24.6962,24.6524,24.6524,2892.6445069968,0
+ACIO.US,D,20200220,000000,24.5378,24.6126,24.5378,24.5916,9276.3424505879,0
+ACIO.US,D,20200221,000000,24.4831,24.5139,24.4461,24.4871,13454.16049766,0
+ACIO.US,D,20200224,000000,24.1833,24.232,23.8984,24.1583,112967.75821441,0
+ACIO.US,D,20200225,000000,23.9282,23.9512,23.8197,23.8844,27184.432498069,0
+ACIO.US,D,20200226,000000,23.9382,23.9482,23.8197,23.8197,12484.256091634,0
+ACIO.US,D,20200227,000000,23.6753,23.8596,23.4701,23.7311,13316.606767198,0
+ACIO.US,D,20200228,000000,23.3417,23.7431,23.2351,23.6176,26992.660508886,0
+ACIO.US,D,20200302,000000,23.7091,24.25,23.7091,24.0857,47250.208434318,0
+ACIO.US,D,20200303,000000,24.1683,24.3177,23.6156,23.6255,109330.11467091,0
+ACIO.US,D,20200304,000000,23.8894,24.2798,23.8596,24.2728,191010.92547729,0
+ACIO.US,D,20200305,000000,23.7998,24.1932,23.7998,24.1932,48143.805661401,0
+ACIO.US,D,20200306,000000,23.7619,23.7998,23.519,23.7998,49770.353423059,0
+ACIO.US,D,20200309,000000,23.4005,23.6853,23.1076,23.3875,52558.577579925,0
+ACIO.US,D,20200310,000000,23.2988,23.5777,23.2152,23.5528,19250.493971763,0
+ACIO.US,D,20200311,000000,23.3955,23.4103,23.264,23.3576,11631.824579507,0
+ACIO.US,D,20200312,000000,22.5518,24.6224,22.2411,23.8984,46379.704169283,0
+ACIO.US,D,20200313,000000,22.7958,23.7819,22.7281,23.7819,25072.9325334,0
+ACIO.US,D,20200316,000000,23.5767,26.4162,22.3746,23.4203,39422.698341799,0
+ACIO.US,D,20200317,000000,22.2262,22.7929,22.2262,22.753,14233.29695633,0
+ACIO.US,D,20200318,000000,22.1863,22.3805,21.4304,22.1076,13478.257501536,0
+ACIO.US,D,20200319,000000,22.2561,22.4343,22.1256,22.4104,10290.424697053,0
+ACIO.US,D,20200320,000000,21.792,21.9791,21.5679,21.9791,18083.797367414,0
+ACIO.US,D,20200323,000000,20.8717,21.8218,20.8717,21.6206,19118.964492271,0
+ACIO.US,D,20200324,000000,20.8517,22.1664,20.8219,21.764,150048.02697106,0
+ACIO.US,D,20200325,000000,21.8377,22.0878,21.8377,21.9283,7341.5538476782,0
+ACIO.US,D,20200326,000000,22.1883,22.3507,22.1276,22.1276,134745.42546772,0
+ACIO.US,D,20200327,000000,22.1276,22.3317,22.0728,22.2062,140217.45343132,0
+ACIO.US,D,20200330,000000,22.2252,22.4383,22.1176,22.2162,56125.938195461,0
+ACIO.US,D,20200331,000000,22.2839,23.5378,22.1734,23.5378,47028.31519029,0
+ACIO.US,D,20200401,000000,21.774,22.1574,21.774,22.0389,20801.738596307,0
+ACIO.US,D,20200402,000000,21.8825,22.2749,21.7451,22.2561,21901.164398168,0
+ACIO.US,D,20200403,000000,21.9643,22.022,21.9643,22.022,3458.9240980923,0
+ACIO.US,D,20200406,000000,22.3656,22.6663,22.2939,22.6663,9198.0271879896,0
+ACIO.US,D,20200407,000000,22.8416,22.8416,22.5578,22.6106,6565.4295144923,0
+ACIO.US,D,20200408,000000,22.6933,23.0189,22.5777,22.8028,14876.887768196,0
+ACIO.US,D,20200409,000000,23.0877,23.2242,22.9363,23.0469,7928.9183171655,0
+ACIO.US,D,20200413,000000,22.6953,23.0588,22.6953,23.0588,11931.029044305,0
+ACIO.US,D,20200414,000000,23.1265,23.4403,23.1265,23.2799,9683.9834328304,0
+ACIO.US,D,20200415,000000,23.3118,23.3118,23.1833,23.2291,7940.9668191037,0
+ACIO.US,D,20200416,000000,23.3317,23.4005,23.2202,23.4005,5341.5025259365,0
+ACIO.US,D,20200417,000000,23.4203,23.5578,23.4203,23.511,8339.5714248926,0
+ACIO.US,D,20200420,000000,23.4502,23.4502,23.2889,23.3028,6531.292092334,0
+ACIO.US,D,20200421,000000,22.9214,22.9493,22.8406,22.8406,4257.1373514983,0
+ACIO.US,D,20200422,000000,23.1852,23.3566,23.1365,23.255,12297.504311592,0
+ACIO.US,D,20200423,000000,23.4203,23.4203,23.1803,23.1803,13400.946280766,0
+ACIO.US,D,20200424,000000,23.3217,23.4223,23.3217,23.4223,9423.9365993309,0
+ACIO.US,D,20200427,000000,23.6066,23.6554,23.5378,23.6395,5878.6649040147,0
+ACIO.US,D,20200428,000000,23.6166,23.6166,23.4622,23.4622,317.277217706,0
+ACIO.US,D,20200429,000000,23.6863,23.8317,23.6863,23.7351,10301.469157163,0
+ACIO.US,D,20200430,000000,23.5678,23.6046,23.5289,23.6046,4985.0676769314,0
+ACIO.US,D,20200501,000000,23.2889,23.2889,23.2052,23.2829,9532.3731167747,0
+ACIO.US,D,20200504,000000,23.1902,23.243,23.1764,23.243,7464.0469507166,0
+ACIO.US,D,20200505,000000,23.5328,23.6365,23.4502,23.49,55234.349052034,0
+ACIO.US,D,20200506,000000,23.8715,23.8715,23.3725,23.3725,33701.66800481,0
+ACIO.US,D,20200507,000000,23.49,23.5378,23.4303,23.4303,13144.915614579,0
+ACIO.US,D,20200508,000000,23.5926,23.5926,23.509,23.5578,14485.311455204,0
+ACIO.US,D,20200511,000000,23.5578,23.6265,23.497,23.5777,12832.658606014,0
+ACIO.US,D,20200512,000000,23.5428,23.5428,23.3317,23.3317,75010.960941765,0
+ACIO.US,D,20200513,000000,23.3417,23.3417,23.244,23.3217,17016.500904055,0
+ACIO.US,D,20200514,000000,23.0279,23.49,23.0279,23.49,29605.177345821,0
+ACIO.US,D,20200515,000000,23.3068,23.498,23.3068,23.498,14876.887768196,0
+ACIO.US,D,20200518,000000,23.6663,23.8516,23.6663,23.8516,3742.0638936401,0
+ACIO.US,D,20200519,000000,23.8317,23.8317,23.7441,23.7441,1089.3853835792,0
+ACIO.US,D,20200520,000000,23.8715,23.8814,23.7779,23.8416,12565.583479717,0
+ACIO.US,D,20200521,000000,23.753,23.753,23.7002,23.7271,7941.9708609319,0
+ACIO.US,D,20200522,000000,23.7441,23.8217,23.7441,23.8217,44440.89939906,0
+ACIO.US,D,20200526,000000,23.9004,23.99,23.8237,23.8237,3886.6459168985,0
+ACIO.US,D,20200527,000000,25.0388,25.0388,23.6933,24.0289,4298.3030664538,0
+ACIO.US,D,20200528,000000,24.1185,24.2151,24.0687,24.0887,38339.337209189,0
+ACIO.US,D,20200529,000000,24.0887,24.1982,24.0269,24.1982,1448.8323580689,0
+ACIO.US,D,20200601,000000,24.0747,24.2201,24.0747,24.2151,8359.6522614563,0
+ACIO.US,D,20200602,000000,24.1713,24.3118,24.1683,24.3118,11369.76966235,0
+ACIO.US,D,20200603,000000,24.3118,24.3615,24.3118,24.3516,1789.2025378231,0
+ACIO.US,D,20200604,000000,24.3118,24.3118,24.1962,24.3018,8279.3289152016,0
+ACIO.US,D,20200605,000000,24.1962,24.5578,24.1862,24.491,3367.5562917276,0
+ACIO.US,D,20200608,000000,24.489,24.499,24.4123,24.4751,27712.558499694,0
+ACIO.US,D,20200609,000000,24.5089,24.6274,24.5089,24.6175,10796.461778457,0
+ACIO.US,D,20200610,000000,24.6574,24.7061,24.5528,24.6066,64425.347947226,0
+ACIO.US,D,20200611,000000,24.5139,24.5578,24.2251,24.3416,36579.251884383,0
+ACIO.US,D,20200612,000000,24.3316,24.5727,24.1962,24.3785,14440.129572936,0
+ACIO.US,D,20200615,000000,24.3217,24.5478,24.3217,24.4821,15238.342826342,0
+ACIO.US,D,20200616,000000,24.8625,24.8625,24.6653,24.7251,9892.8241330926,0
+ACIO.US,D,20200617,000000,24.6175,24.7927,24.6175,24.6982,19785.648266186,0
+ACIO.US,D,20200618,000000,24.4791,24.7739,24.4791,24.6942,21947.350322264,0
+ACIO.US,D,20200619,000000,24.6534,24.8327,24.6534,24.738,11842.673363425,0
+ACIO.US,D,20200622,000000,24.5478,24.734,24.5179,24.7281,2896.6606743096,0
+ACIO.US,D,20200623,000000,24.8725,24.8944,24.8127,24.8127,11262.337186735,0
+ACIO.US,D,20200624,000000,24.6224,24.6224,24.4591,24.5378,12483.252049806,0
+ACIO.US,D,20200625,000000,24.5578,24.6394,24.5159,24.6394,2024.148325618,0
+ACIO.US,D,20200626,000000,24.489,24.489,24.3855,24.3855,762.06774759132,0
+ACIO.US,D,20200629,000000,24.5776,24.5776,24.4491,24.5149,12272.403265887,0
+ACIO.US,D,20200630,000000,24.6524,24.9213,24.6524,24.7759,2056.2776641199,0
+ACIO.US,D,20200701,000000,24.8327,24.9213,24.8267,24.8267,2134.5929267182,0
+ACIO.US,D,20200702,000000,24.971,24.991,24.8625,24.8625,70540.966722692,0
+ACIO.US,D,20200706,000000,24.971,25.0597,24.9392,24.986,37880.490093709,0
+ACIO.US,D,20200707,000000,25.0208,25.0697,24.9014,24.9014,10329.582328353,0
+ACIO.US,D,20200708,000000,24.7639,24.981,24.7639,24.981,16366.88584122,0
+ACIO.US,D,20200709,000000,24.9611,24.981,24.736,24.8416,21003.551003772,0
+ACIO.US,D,20200710,000000,24.8426,24.986,24.8426,24.9552,5251.1387614,0
+ACIO.US,D,20200713,000000,25.0985,25.1773,24.8794,24.8794,4705.9440486963,0
+ACIO.US,D,20200714,000000,25.0697,25.0886,25.001,25.0886,2565.326871009,0
+ACIO.US,D,20200715,000000,25.2261,25.2938,25.2071,25.2649,22817.8545873,0
+ACIO.US,D,20200716,000000,25.1483,25.1971,25.0796,25.1882,9518.3165311801,0
+ACIO.US,D,20200717,000000,25.2649,25.3625,25.2071,25.3018,2604.4845023081,0
+ACIO.US,D,20200720,000000,25.3296,25.481,25.3296,25.4362,19211.336340464,0
+ACIO.US,D,20200721,000000,25.5189,25.5597,25.4372,25.4372,197924.75750616,0
+ACIO.US,D,20200722,000000,25.4023,25.6294,25.3724,25.6005,42471.973373992,0
+ACIO.US,D,20200723,000000,25.6583,25.6583,25.3426,25.3804,9395.8234281417,0
+ACIO.US,D,20200724,000000,25.3456,25.3526,25.2659,25.3107,6090.5177297614,0
+ACIO.US,D,20200727,000000,25.3426,25.4491,25.3276,25.4442,5786.2930558218,0
+ACIO.US,D,20200728,000000,25.5896,25.5896,25.4123,25.4422,30302.986416408,0
+ACIO.US,D,20200729,000000,25.4432,25.6194,25.4432,25.6194,8409.8543528655,0
+ACIO.US,D,20200730,000000,25.3924,25.5597,25.3516,25.5199,16499.41936254,0
+ACIO.US,D,20200731,000000,25.992,25.992,25.4023,25.6075,6429.8838676875,0
+ACIO.US,D,20200803,000000,25.7629,25.8256,25.7559,25.7888,19514.556972576,0
+ACIO.US,D,20200804,000000,25.74,25.8555,25.723,25.7658,84924.869953249,0
+ACIO.US,D,20200805,000000,25.9043,25.982,25.9043,25.9342,96323.756828618,0
+ACIO.US,D,20200806,000000,25.9143,26.0606,25.8355,26.0606,8864.6853010326,0
+ACIO.US,D,20200807,000000,26.0408,26.1005,25.9332,26.0108,11281.413981471,0
+ACIO.US,D,20200810,000000,26.0019,26.0906,25.9143,26.0308,14049.557301772,0
+ACIO.US,D,20200811,000000,26.1055,26.1055,25.9621,25.9621,6417.8353657493,0
+ACIO.US,D,20200812,000000,26.0806,26.2967,26.0806,26.2299,8326.5188811262,0
+ACIO.US,D,20200813,000000,26.2768,26.2768,26.1702,26.2489,23125.091386723,0
+ACIO.US,D,20200814,000000,26.4032,26.4032,26.1503,26.1812,7707.025073137,0
+ACIO.US,D,20200817,000000,26.3744,26.3744,26.2589,26.3356,76763.013931945,0
+ACIO.US,D,20200818,000000,26.2489,26.3884,26.2489,26.3644,23074.889295314,0
+ACIO.US,D,20200819,000000,26.3983,26.463,26.2867,26.3445,10549.467488725,0
+ACIO.US,D,20200820,000000,26.3844,26.3844,26.2299,26.3744,58188.240110549,0
+ACIO.US,D,20200821,000000,26.3067,26.4132,26.3067,26.4132,27264.755844325,0
+ACIO.US,D,20200824,000000,26.739,26.739,26.3545,26.4352,13085.677146716,0
+ACIO.US,D,20200825,000000,26.4929,26.5915,26.4929,26.5697,9753.2623189751,0
+ACIO.US,D,20200826,000000,26.6313,26.739,26.6015,26.739,14579.691387053,0
+ACIO.US,D,20200827,000000,26.9361,26.9361,26.6951,26.7967,22679.29681501,0
+ACIO.US,D,20200828,000000,27.0736,27.0736,26.739,26.8963,37453.772316731,0
+ACIO.US,D,20200831,000000,27.0935,27.0935,26.8126,26.8664,33252.861307611,0
+ACIO.US,D,20200901,000000,27.0347,27.0447,26.8266,26.8714,46768.26835679,0
+ACIO.US,D,20200902,000000,27.2299,27.2877,26.8853,27.2469,63785.773302673,0
+ACIO.US,D,20200903,000000,27.1124,27.1144,26.3934,26.5357,28666.398236469,0
+ACIO.US,D,20200904,000000,26.7768,26.7768,26.0906,26.4132,7205.0041590452,0
+ACIO.US,D,20200908,000000,25.9143,26.1104,25.9023,25.9023,10097.648666042,0
+ACIO.US,D,20200909,000000,26.3356,26.5029,26.3346,26.3356,24012.664362838,0
+ACIO.US,D,20200910,000000,26.2867,26.3216,25.9342,26.0029,9738.2016915523,0
+ACIO.US,D,20200911,000000,25.9969,26.0508,25.8455,26.0408,10297.452989851,0
+ACIO.US,D,20200914,000000,26.2101,26.2299,26.1752,26.2001,1729.9640699603,0
+ACIO.US,D,20200915,000000,26.3107,26.3545,26.2569,26.3166,4630.6409115826,0
+ACIO.US,D,20200916,000000,26.5925,26.5925,26.1991,26.1991,2664.7270119992,0
+ACIO.US,D,20200917,000000,26.1104,26.1254,25.966,26.0906,12859.767735375,0
+ACIO.US,D,20200918,000000,26.0606,26.0606,25.8545,25.8545,4250.109058701,0
+ACIO.US,D,20200921,000000,25.6304,25.7977,25.6214,25.7977,69726.688800036,0
+ACIO.US,D,20200922,000000,25.9222,26.0606,25.8246,26.0508,19914.165620192,0
+ACIO.US,D,20200923,000000,25.9133,26.0108,25.6652,25.6922,29087.091762478,0
+ACIO.US,D,20200924,000000,25.7649,25.8346,25.5896,25.7061,3901.7065443213,0
+ACIO.US,D,20200925,000000,25.6772,25.9611,25.6772,25.9421,25606.078744165,0
+ACIO.US,D,20200928,000000,26.1702,26.2299,26.1104,26.1802,18018.534648582,0
+ACIO.US,D,20200929,000000,26.1304,26.1901,26.0906,26.1304,13023.426553369,0
+ACIO.US,D,20200930,000000,26.2299,26.3644,26.1204,26.2479,43767.187332349,0
+ACIO.US,D,20201001,000000,26.3356,26.3445,26.2449,26.2649,173239.38511844,0
+ACIO.US,D,20201002,000000,26.1104,26.1802,26.0358,26.1204,25683.389964935,0
+ACIO.US,D,20201005,000000,26.1603,26.3694,26.1403,26.3694,6586.5143928841,0
+ACIO.US,D,20201006,000000,26.4242,26.464,26.0886,26.1403,56988.410125871,0
+ACIO.US,D,20201007,000000,26.1901,26.3944,26.1901,26.3744,76989.927385115,0
+ACIO.US,D,20201008,000000,26.5228,26.5726,26.4989,26.5527,61739.536056835,0
+ACIO.US,D,20201009,000000,26.5726,26.711,26.5726,26.711,18265.528938315,0
+ACIO.US,D,20201012,000000,26.9481,26.9969,26.9381,26.9381,39461.855973098,0
+ACIO.US,D,20201013,000000,27.1334,27.1334,26.8186,26.8385,32501.83802013,0
+ACIO.US,D,20201014,000000,26.8883,26.8883,26.6911,26.7488,29933.499023636,0
+ACIO.US,D,20201015,000000,26.464,26.7888,26.464,26.74,15087.736552115,0
+ACIO.US,D,20201016,000000,26.7888,26.8485,26.7488,26.7488,15564.656420501,0
+ACIO.US,D,20201019,000000,26.74,26.74,26.4491,26.5039,27847.10010467,0
+ACIO.US,D,20201020,000000,26.5627,26.6323,26.4989,26.5228,41677.776287899,0
+ACIO.US,D,20201021,000000,26.4242,26.5925,26.4242,26.4989,26565.942731909,0
+ACIO.US,D,20201022,000000,26.3944,26.5627,26.3844,26.4242,21533.685089053,0
+ACIO.US,D,20201023,000000,26.4989,26.5079,26.4242,26.5079,7868.6758074745,0
+ACIO.US,D,20201026,000000,26.3545,26.3545,26.1603,26.2818,28646.317399905,0
+ACIO.US,D,20201027,000000,26.2867,26.3445,26.2489,26.2967,43455.934365612,0
+ACIO.US,D,20201028,000000,25.9222,25.971,25.8346,25.8833,43465.974783894,0
+ACIO.US,D,20201029,000000,25.7509,26.0606,25.7509,25.9461,6231.0835857071,0
+ACIO.US,D,20201030,000000,25.971,25.971,25.5727,25.7549,31532.937655933,0
+ACIO.US,D,20201102,000000,25.8735,26.0108,25.8445,25.9033,24176.323180832,0
+ACIO.US,D,20201103,000000,26.0556,26.3445,26.0556,26.1802,31239.757442103,0
+ACIO.US,D,20201104,000000,26.7788,26.7788,26.5925,26.5925,57285.606507013,0
+ACIO.US,D,20201105,000000,27.223,27.223,26.8086,26.8584,44155.751519857,0
+ACIO.US,D,20201106,000000,26.7888,26.8983,26.5427,26.8983,64254.660836435,0
+ACIO.US,D,20201109,000000,27.3903,27.6373,26.9779,27.4302,55757.454844517,0
+ACIO.US,D,20201110,000000,27.0367,27.0367,26.74,26.7987,24317.893078606,0
+ACIO.US,D,20201111,000000,26.74,27.2707,26.74,26.9531,86692.987612681,0
+ACIO.US,D,20201112,000000,27.0955,27.0955,26.7588,26.7788,26866.151238536,0
+ACIO.US,D,20201113,000000,26.8734,26.9869,26.8734,26.9869,28054.936763105,0
+ACIO.US,D,20201116,000000,27.1234,27.1234,26.9481,27.0268,7861.6475146772,0
+ACIO.US,D,20201117,000000,26.8754,27.1334,26.8754,26.9581,20611.97469078,0
+ACIO.US,D,20201118,000000,26.9779,26.9869,26.7688,26.8286,30911.435764287,0
+ACIO.US,D,20201119,000000,26.7838,26.8983,26.7838,26.8983,25691.422299561,0
+ACIO.US,D,20201120,000000,26.8684,26.8684,26.711,26.8186,24458.458934551,0
+ACIO.US,D,20201123,000000,26.6612,26.7788,26.6463,26.6911,19644.078368411,0
+ACIO.US,D,20201124,000000,26.9083,26.9381,26.7798,26.9281,43669.795275015,0
+ACIO.US,D,20201125,000000,26.9581,26.9581,26.8485,26.9182,10378.780377934,0
+ACIO.US,D,20201127,000000,26.9919,26.9969,26.9729,26.9779,3333.4188695694,0
+ACIO.US,D,20201130,000000,26.9829,26.9829,26.8385,26.9779,14301.571800646,0
+ACIO.US,D,20201201,000000,27.0856,27.203,27.0706,27.1284,25161.28821428,0
+ACIO.US,D,20201202,000000,27.2907,27.2907,27.0556,27.0556,67008.747571142,0
+ACIO.US,D,20201203,000000,27.1831,27.1831,26.9799,27.0069,59120.994968932,0
+ACIO.US,D,20201204,000000,27.2608,27.2608,27.0656,27.1632,23065.852918861,0
+ACIO.US,D,20201207,000000,27.1054,27.1632,27.0367,27.1234,70730.730628219,0
+ACIO.US,D,20201208,000000,27.3305,27.3305,27.0756,27.1831,12028.421101639,0
+ACIO.US,D,20201209,000000,27.0766,27.0885,26.9381,26.9581,21135.080483264,0
+ACIO.US,D,20201210,000000,26.5039,27.0955,26.5039,26.8983,5072.4193159833,0
+ACIO.US,D,20201211,000000,26.8545,27.0069,26.8545,26.9779,9622.7368813112,0
+ACIO.US,D,20201214,000000,27.0427,27.1234,26.9083,26.9281,30145.351849383,0
+ACIO.US,D,20201215,000000,26.8286,27.1433,26.7788,27.0756,38870.475336298,0
+ACIO.US,D,20201216,000000,27.0905,27.1054,27.0069,27.0069,50546.477756244,0
+ACIO.US,D,20201217,000000,27.3205,27.4102,27.1334,27.1931,26660.322663758,0
+ACIO.US,D,20201218,000000,27.0856,27.1931,27.0467,27.1931,63346.002981929,0
+ACIO.US,D,20201221,000000,26.9521,27.1433,26.8983,27.1433,23019.666994765,0
+ACIO.US,D,20201222,000000,27.3205,27.3205,26.9869,27.0367,18108.898413119,0
+ACIO.US,D,20201223,000000,26.9281,27.5775,26.9281,27.0069,19713.357254556,0
+ACIO.US,D,20201224,000000,27.1433,27.1433,27.0367,27.0756,3953.9167193868,0
+ACIO.US,D,20201228,000000,27.3305,27.449,27.1782,27.3107,26103.079449116,0
+ACIO.US,D,20201229,000000,27.5985,27.5985,27.2707,27.3107,41206.880670481,0
+ACIO.US,D,20201230,000000,27.3654,27.3654,27.2707,27.3205,16469.298107695,0
+ACIO.US,D,20201231,000000,27.7847,27.7847,27.213,27.469,36538.086169428,0
+ACIO.US,D,20210104,000000,27.457,27.457,27.0616,27.2309,41977.984794526,0
+ACIO.US,D,20210105,000000,27.1732,27.3893,27.1732,27.3107,61411.214379019,0
+ACIO.US,D,20210106,000000,27.2907,27.5576,27.2907,27.3704,9841.6179998552,0
+ACIO.US,D,20210107,000000,27.4988,27.6183,27.4988,27.5985,34798.081681186,0
+ACIO.US,D,20210108,000000,27.6283,27.6771,27.5078,27.6771,16471.306191351,0
+ACIO.US,D,20210111,000000,27.7259,27.7259,27.5188,27.5188,29419.429607606,0
+ACIO.US,D,20210112,000000,27.5188,27.5586,27.3933,27.5387,25921.347878215,0
+ACIO.US,D,20210113,000000,27.5686,27.6084,27.5188,27.5785,38667.658887005,0
+ACIO.US,D,20210114,000000,27.5736,27.5736,27.3305,27.3305,23432.328186148,0
+ACIO.US,D,20210115,000000,27.4302,27.4302,27.2479,27.3255,18852.893407803,0
+ACIO.US,D,20210119,000000,26.8574,27.464,26.8574,27.3803,43422.800985283,0
+ACIO.US,D,20210120,000000,27.6084,27.6971,27.5785,27.6821,99552.755348056,0
+ACIO.US,D,20210121,000000,27.7359,27.7748,27.5785,27.6473,40970.930840859,0
+ACIO.US,D,20210122,000000,27.6671,27.6671,27.459,27.5586,35425.6078238,0
+ACIO.US,D,20210125,000000,27.5188,27.5985,27.4012,27.5985,9553.4579951665,0
+ACIO.US,D,20210126,000000,27.706,27.706,27.5288,27.5486,76005.966393495,0
+ACIO.US,D,20210127,000000,27.3803,27.4202,26.8674,26.8873,8728.1356123996,0
+ACIO.US,D,20210128,000000,27.3107,27.3704,27.1334,27.1334,8380.7371398481,0
+ACIO.US,D,20210129,000000,26.9769,27.0357,26.7578,26.8076,26384.211161008,0
+ACIO.US,D,20210201,000000,26.9221,27.0945,26.9073,26.9769,76246.936432259,0
+ACIO.US,D,20210202,000000,27.203,27.4302,27.203,27.3205,61754.596684258,0
+ACIO.US,D,20210203,000000,27.2329,27.3305,27.2329,27.2907,34000.872469608,0
+ACIO.US,D,20210204,000000,27.1831,27.469,27.1831,27.469,23872.098506893,0
+ACIO.US,D,20210205,000000,27.3704,27.5606,27.3704,27.4898,43704.936739002,0
+ACIO.US,D,20210208,000000,27.5526,27.5885,27.4988,27.5586,34003.884595093,0
+ACIO.US,D,20210209,000000,27.5636,27.6573,27.5636,27.5885,63509.661799922,0
+ACIO.US,D,20210210,000000,27.6771,27.6771,27.5486,27.5486,55403.028079169,0
+ACIO.US,D,20210211,000000,27.6671,27.6671,27.6084,27.6671,135914.13015572,0
+ACIO.US,D,20210212,000000,27.6423,27.706,27.6283,27.706,138744.52406937,0
+ACIO.US,D,20210216,000000,27.8534,27.8534,27.6631,27.6771,61945.364631613,0
+ACIO.US,D,20210217,000000,27.6671,27.7847,27.6671,27.7847,7516.2571257821,0
+ACIO.US,D,20210218,000000,27.6183,27.7558,27.6084,27.716,23034.727622187,0
+ACIO.US,D,20210219,000000,27.6701,27.6981,27.5387,27.5686,23461.445399165,0
+ACIO.US,D,20210222,000000,27.4381,27.4401,27.3355,27.4002,26922.377580913,0
+ACIO.US,D,20210223,000000,27.459,27.459,27.0856,27.4102,19167.158500024,0
+ACIO.US,D,20210224,000000,27.2549,27.459,27.213,27.459,35004.914297791,0
+ACIO.US,D,20210225,000000,27.3953,27.3953,27.1134,27.1433,14468.242744125,0
+ACIO.US,D,20210226,000000,27.1772,27.3007,27.0457,27.0846,24514.68527693,0
+ACIO.US,D,20210301,000000,27.1234,27.5387,27.1234,27.479,17884.997085433,0
+ACIO.US,D,20210302,000000,27.4401,27.4401,27.2807,27.2807,39669.692631532,0
+ACIO.US,D,20210303,000000,27.3405,27.3405,26.9551,26.9571,33898.460203133,0
+ACIO.US,D,20210304,000000,26.9571,27.0357,26.5905,26.6593,26620.16099063,0
+ACIO.US,D,20210305,000000,26.5208,27.0457,26.5208,27.0357,16355.84138111,0
+ACIO.US,D,20210308,000000,27.1044,27.1234,26.8475,26.8475,18433.203923622,0
+ACIO.US,D,20210309,000000,27.2479,27.3107,27.213,27.223,9783.3835738206,0
+ACIO.US,D,20210310,000000,27.3107,27.3405,27.2608,27.2907,17623.946210106,0
+ACIO.US,D,20210311,000000,27.459,27.5985,27.3853,27.4988,31330.121206639,0
+ACIO.US,D,20210312,000000,27.459,27.483,27.3305,27.483,10793.449652973,0
+ACIO.US,D,20210315,000000,27.5078,27.6671,27.46,27.6473,27227.606296682,0
+ACIO.US,D,20210316,000000,28.0137,28.0137,27.6573,27.709,18227.375348844,0
+ACIO.US,D,20210317,000000,27.7359,27.7459,27.5586,27.706,19195.271671213,0
+ACIO.US,D,20210318,000000,27.5586,27.6183,27.449,27.449,11745.281306091,0
+ACIO.US,D,20210319,000000,27.4988,27.5088,27.3295,27.448,12982.260838413,0
+ACIO.US,D,20210322,000000,27.3097,27.6671,27.3097,27.6373,38838.345997796,0
+ACIO.US,D,20210323,000000,27.3993,27.7548,27.1921,27.6084,24315.88499495,0
+ACIO.US,D,20210324,000000,27.7259,27.7748,27.6134,27.6183,15771.489037107,0
+ACIO.US,D,20210325,000000,27.7946,27.7946,27.4988,27.6373,11590.658864551,0
+ACIO.US,D,20210326,000000,27.716,28.0935,27.716,28.0935,5760.1879682891,0
+ACIO.US,D,20210329,000000,28.0337,28.1432,27.7259,28.1034,25423.343131436,0
+ACIO.US,D,20210330,000000,28.5576,28.5576,27.8544,27.8644,12504.336928198,0
+ACIO.US,D,20210331,000000,28.1682,28.1682,27.9739,28.0437,10352.675290401,0
+ACIO.US,D,20210401,000000,28.1592,28.3086,28.1592,28.3086,7530.3137113767,0
+ACIO.US,D,20210405,000000,28.7857,28.7857,28.4878,28.6373,49023.346302891,0
+ACIO.US,D,20210406,000000,28.5676,28.6253,28.5376,28.5775,12855.751568062,0
+ACIO.US,D,20210407,000000,28.8155,28.8155,28.5576,28.5576,62258.625682006,0
+ACIO.US,D,20210408,000000,28.8952,28.8952,28.702,28.7567,30526.887744092,0
+ACIO.US,D,20210409,000000,28.8454,28.934,28.7269,28.8654,18026.566983207,0
+ACIO.US,D,20210412,000000,28.9142,28.934,28.8155,28.9042,22533.710749923,0
+ACIO.US,D,20210413,000000,28.9928,29.0725,28.8743,29.0327,40353.445116525,0
+ACIO.US,D,20210414,000000,29.1223,29.1223,28.8654,28.8992,22731.506990076,0
+ACIO.US,D,20210415,000000,29.202,29.3195,29.1621,29.3195,12976.236587444,0
+ACIO.US,D,20210416,000000,29.2219,29.3991,29.182,29.3693,39317.27394984,0
+ACIO.US,D,20210419,000000,29.3991,29.3991,29.192,29.2706,34412.529619163,0
+ACIO.US,D,20210420,000000,29.3394,29.3394,29.1373,29.1522,12139.869744567,0
+ACIO.US,D,20210421,000000,29.212,29.3693,29.212,29.3693,10028.369779898,0
+ACIO.US,D,20210422,000000,29.2906,29.3394,29.0875,29.1343,16812.680412933,0
+ACIO.US,D,20210423,000000,29.2996,29.4489,29.207,29.3991,19259.530348217,0
+ACIO.US,D,20210426,000000,29.3991,29.4091,29.3474,29.3793,18412.11904523,0
+ACIO.US,D,20210427,000000,29.3444,29.3892,29.3096,29.3892,8744.2002816506,0
+ACIO.US,D,20210428,000000,29.2608,29.4191,29.2608,29.3394,19675.203665085,0
+ACIO.US,D,20210429,000000,29.6162,29.6661,29.3793,29.5575,19150.089788945,0
+ACIO.US,D,20210430,000000,29.3902,29.4291,29.3743,29.3991,9056.4572902157,0
+ACIO.US,D,20210503,000000,29.5177,29.5376,29.4489,29.4489,24183.35147363,0
+ACIO.US,D,20210504,000000,29.3046,29.3265,29.2219,29.3265,10334.602537493,0
+ACIO.US,D,20210505,000000,29.5476,29.5476,29.2726,29.3096,17320.725577994,0
+ACIO.US,D,20210506,000000,29.3494,29.4888,29.2608,29.4888,27454.519749851,0
+ACIO.US,D,20210507,000000,29.6162,29.696,29.5675,29.6462,55254.429888597,0
+ACIO.US,D,20210510,000000,29.5774,29.6462,29.4091,29.4091,58603.913427418,0
+ACIO.US,D,20210511,000000,29.1323,29.2308,29.0327,29.1761,50739.253787256,0
+ACIO.US,D,20210512,000000,29.1123,29.1123,28.7069,28.7129,31097.183502501,0
+ACIO.US,D,20210513,000000,28.4878,29.1023,28.193,28.9848,16419.096016285,0
+ACIO.US,D,20210514,000000,29.2906,29.3494,29.2608,29.2996,34501.889341871,0
+ACIO.US,D,20210517,000000,29.1721,29.2308,29.0925,29.208,16012.459075872,0
+ACIO.US,D,20210518,000000,29.2408,29.2508,29.0775,29.0775,21992.532204532,0
+ACIO.US,D,20210519,000000,28.8354,29.0277,28.8155,29.0277,15328.706590879,0
+ACIO.US,D,20210520,000000,29.182,29.4391,29.182,29.3434,18864.941909741,0
+ACIO.US,D,20210521,000000,29.3693,29.4091,29.2806,29.2946,14291.531382364,0
+ACIO.US,D,20210524,000000,29.5774,29.8743,29.4789,29.4789,42078.388977345,0
+ACIO.US,D,20210525,000000,29.4978,29.5774,29.4589,29.4589,23514.659616059,0
+ACIO.US,D,20210526,000000,29.4888,29.5277,29.4589,29.4888,90241.271433482,0
+ACIO.US,D,20210527,000000,29.9938,29.9938,29.4689,29.4978,13575.64955887,0
+ACIO.US,D,20210528,000000,29.7358,29.7358,29.4789,29.4978,17554.667323961,0
+ACIO.US,D,20210601,000000,29.8942,29.8942,29.3693,29.3693,53731.298435242,0
+ACIO.US,D,20210602,000000,29.4439,29.5077,29.4291,29.4888,20719.407166396,0
+ACIO.US,D,20210603,000000,29.2608,29.4191,29.2608,29.3813,11696.08325651,0
+ACIO.US,D,20210604,000000,29.2608,29.6064,29.2608,29.5884,6862.6258956346,0
+ACIO.US,D,20210607,000000,29.5476,29.5476,29.4291,29.4589,10044.434449148,0
+ACIO.US,D,20210608,000000,29.7557,29.7557,29.4091,29.4689,41686.812664353,0
+ACIO.US,D,20210609,000000,29.5526,29.5675,29.4819,29.4819,7708.0291149652,0
+ACIO.US,D,20210610,000000,29.5874,29.6362,29.5774,29.6262,22480.49653303,0
+ACIO.US,D,20210611,000000,29.6661,29.6661,29.5476,29.6064,13338.695687418,0
+ACIO.US,D,20210614,000000,29.5954,29.7358,29.5595,29.7358,52721.23235609,0
+ACIO.US,D,20210615,000000,29.5874,29.7358,29.5874,29.683,18772.570061548,0
+ACIO.US,D,20210616,000000,29.7059,29.7059,29.4739,29.5456,14487.319538861,0
+ACIO.US,D,20210617,000000,29.5874,29.6362,29.4689,29.5874,60134.073173569,0
+ACIO.US,D,20210618,000000,29.3693,29.3693,29.2906,29.3096,63793.805637299,0
+ACIO.US,D,20210621,000000,29.4789,29.5774,29.3882,29.5774,154483.88376797,0
+ACIO.US,D,20210622,000000,29.5396,29.7358,29.5396,29.6562,49019.330135577,0
+ACIO.US,D,20210623,000000,29.6562,29.686,29.6262,29.6262,81607.515752931,0
+ACIO.US,D,20210624,000000,29.954,29.954,29.686,29.696,84868.643610872,0
+ACIO.US,D,20210625,000000,29.7857,29.8045,29.7458,29.7857,35726.820372255,0
+ACIO.US,D,20210628,000000,29.9041,29.9041,29.7358,29.8543,71472.717539247,0
+ACIO.US,D,20210629,000000,29.934,29.934,29.8145,29.8743,88007.278365773,0
+ACIO.US,D,20210630,000000,29.8743,29.9141,29.8443,29.8842,29596.140969367,0
+ACIO.US,D,20210701,000000,29.95,30.0735,29.9041,30.0735,35791.07904926,0
+ACIO.US,D,20210702,000000,30.0336,30.3006,30.0336,30.3006,55577.731357272,0
+ACIO.US,D,20210706,000000,30.2019,30.2906,30.1332,30.2806,216683.27098213,0
+ACIO.US,D,20210707,000000,30.3055,30.4091,30.3055,30.3991,50035.420465699,0
+ACIO.US,D,20210708,000000,30.1521,30.2388,30.1023,30.1621,50500.291832149,0
+ACIO.US,D,20210709,000000,30.0336,30.4589,30.0336,30.4589,29922.454563526,0
+ACIO.US,D,20210712,000000,30.4887,30.5286,30.4788,30.5067,32473.72484894,0
+ACIO.US,D,20210713,000000,30.5187,30.6182,30.4589,30.4589,75172.611676103,0
+ACIO.US,D,20210714,000000,30.5983,30.6083,30.4489,30.4788,42857.525436016,0
+ACIO.US,D,20210715,000000,30.4887,30.4887,30.3792,30.4439,48211.07646389,0
+ACIO.US,D,20210716,000000,30.4749,30.4788,30.3394,30.3692,22779.700997829,0
+ACIO.US,D,20210719,000000,30.2507,30.2507,29.8533,29.9041,18976.390552669,0
+ACIO.US,D,20210720,000000,29.9788,30.3494,29.9788,30.2806,67853.146748645,0
+ACIO.US,D,20210721,000000,30.5485,30.5485,30.3494,30.3991,26273.766559907,0
+ACIO.US,D,20210722,000000,30.2507,30.4987,30.2507,30.4887,30368.24913524,0
+ACIO.US,D,20210723,000000,30.697,30.7666,30.5286,30.7168,11084.621783146,0
+ACIO.US,D,20210726,000000,30.5685,30.7567,30.5685,30.7467,12329.633650094,0
+ACIO.US,D,20210727,000000,30.7248,30.7248,30.5685,30.665,4701.9278813836,0
+ACIO.US,D,20210728,000000,30.7666,30.7666,30.5485,30.5784,35566.173679746,0
+ACIO.US,D,20210729,000000,30.698,30.7756,30.698,30.7188,13953.169286267,0
+ACIO.US,D,20210730,000000,30.6382,30.6482,30.5385,30.5784,89023.368695895,0
+ACIO.US,D,20210802,000000,30.6482,30.6482,30.419,30.419,90917.995625677,0
+ACIO.US,D,20210803,000000,30.419,30.5685,30.4051,30.5505,103292.81115804,0
+ACIO.US,D,20210804,000000,30.3194,31.0684,30.3194,30.3991,53076.663163267,0
+ACIO.US,D,20210805,000000,30.4689,30.5187,30.4689,30.5137,32829.155656118,0
+ACIO.US,D,20210806,000000,30.5445,30.6023,30.5385,30.5585,49778.385757685,0
+ACIO.US,D,20210809,000000,30.4489,30.5217,30.4489,30.4489,47964.082174157,0
+ACIO.US,D,20210810,000000,30.4848,30.5485,30.4499,30.4828,18842.852989521,0
+ACIO.US,D,20210811,000000,30.4689,30.5685,30.4689,30.5187,30486.726070965,0
+ACIO.US,D,20210812,000000,30.5983,30.6083,30.4887,30.5983,96485.407562955,0
+ACIO.US,D,20210813,000000,30.7368,30.7368,30.5625,30.6083,54015.442272619,0
+ACIO.US,D,20210816,000000,30.4887,30.7567,30.4887,30.7567,41104.468404007,0
+ACIO.US,D,20210817,000000,30.5834,30.6083,30.427,30.5784,42558.320971217,0
+ACIO.US,D,20210818,000000,30.4639,30.5685,30.2607,30.2607,51314.569754805,0
+ACIO.US,D,20210819,000000,30.2706,30.3593,30.2507,30.2946,28196.506660878,0
+ACIO.US,D,20210820,000000,30.421,30.4788,30.419,30.439,52897.94371785,0
+ACIO.US,D,20210823,000000,30.3792,30.7168,30.3792,30.6482,56216.301959997,0
+ACIO.US,D,20210824,000000,30.7168,30.7168,30.6581,30.668,42301.286263201,0
+ACIO.US,D,20210825,000000,30.6462,30.7168,30.6302,30.697,62773.699139864,0
+ACIO.US,D,20210826,000000,30.6192,30.6581,30.5784,30.5884,28901.344024264,0
+ACIO.US,D,20210827,000000,30.7666,30.7965,30.7068,30.7866,72539.009960778,0
+ACIO.US,D,20210830,000000,30.7766,30.934,30.7766,30.9041,21489.507248612,0
+ACIO.US,D,20210831,000000,30.8653,30.924,30.8403,30.8753,41296.24039319,0
+ACIO.US,D,20210901,000000,30.9738,30.9738,30.8205,30.8653,223061.94871657,0
+ACIO.US,D,20210902,000000,30.8165,30.9848,30.8165,30.9439,323547.45892301,0
+ACIO.US,D,20210903,000000,30.8851,30.9389,30.8503,30.9141,103584.98733004,0
+ACIO.US,D,20210907,000000,30.8165,30.8353,30.7368,30.7368,59968.40627192,0
+ACIO.US,D,20210908,000000,30.6412,30.7955,30.6412,30.7866,110245.80081821,0
+ACIO.US,D,20210909,000000,30.8065,30.8851,30.6482,30.6482,86478.12266145,0
+ACIO.US,D,20210910,000000,30.7826,30.7826,30.419,30.419,147979.700805,0
+ACIO.US,D,20210913,000000,30.7368,30.7368,30.4131,30.5685,64917.328443036,0
+ACIO.US,D,20210914,000000,30.7368,30.7368,30.3593,30.419,49485.205543855,0
+ACIO.US,D,20210915,000000,30.4091,30.668,30.4091,30.5973,65436.418068207,0
+ACIO.US,D,20210916,000000,30.4987,30.6282,30.429,30.5585,29141.310021199,0
+ACIO.US,D,20210917,000000,30.4489,30.4589,30.3194,30.3692,46796.381527979,0
+ACIO.US,D,20210920,000000,30.1313,30.1313,29.7338,29.9629,57107.891103424,0
+ACIO.US,D,20210921,000000,30.1213,30.2009,29.9629,29.9629,42158.712323599,0
+ACIO.US,D,20210922,000000,30.0914,30.2497,30.0764,30.1013,13413.998824532,0
+ACIO.US,D,20210923,000000,30.2796,30.5187,30.2796,30.4489,83420.81529463,0
+ACIO.US,D,20210924,000000,30.3991,30.5237,30.3991,30.4987,59664.181597979,0
+ACIO.US,D,20210927,000000,30.428,30.4489,30.3294,30.3892,92220.237876831,0
+ACIO.US,D,20210928,000000,30.0097,30.0426,29.8533,29.923,60150.137842821,0
+ACIO.US,D,20210929,000000,29.953,30.0914,29.953,29.9629,33021.931687129,0
+ACIO.US,D,20210930,000000,30.0476,30.0476,29.703,29.7338,24531.753988009,0
+ACIO.US,D,20211001,000000,29.8434,30.0336,29.8434,29.8832,62583.935234337,0
+ACIO.US,D,20211004,000000,29.953,29.9629,29.4469,29.6242,78386.549568118,0
+ACIO.US,D,20211005,000000,29.7737,29.943,29.7737,29.8443,15186.132651276,0
+ACIO.US,D,20211006,000000,29.6641,30.0226,29.6641,30.0226,39711.862388316,0
+ACIO.US,D,20211007,000000,30.2996,30.3593,30.1909,30.2109,18204.282386796,0
+ACIO.US,D,20211008,000000,30.2667,30.2667,30.1263,30.1909,13063.588226496,0
+ACIO.US,D,20211011,000000,30.2896,30.2996,30.0226,30.0226,25017.71023285,0
+ACIO.US,D,20211012,000000,30.1013,30.1013,29.951,29.951,12224.209258134,0
+ACIO.US,D,20211013,000000,29.933,30.0426,29.9041,30.0326,15189.144776761,0
+ACIO.US,D,20211014,000000,30.3095,30.439,30.3095,30.439,24288.775865588,0
+ACIO.US,D,20211015,000000,30.6182,30.697,30.5685,30.6581,31552.014450668,0
+ACIO.US,D,20211018,000000,30.5097,30.7766,30.5097,30.7766,180165.26564925,0
+ACIO.US,D,20211019,000000,30.935,30.9947,30.8961,30.9379,35686.658699128,0
+ACIO.US,D,20211020,000000,31.0067,31.1242,31.0067,31.1142,88558.497329446,0
+ACIO.US,D,20211021,000000,31.0146,31.2238,31.0047,31.2238,60959.395556336,0
+ACIO.US,D,20211022,000000,31.0844,31.2637,31.0844,31.2257,64811.904051077,0
+ACIO.US,D,20211025,000000,31.2537,31.3423,31.2238,31.3025,45605.587919753,0
+ACIO.US,D,20211026,000000,31.432,31.4528,31.2825,31.3922,69029.883771276,0
+ACIO.US,D,20211027,000000,31.2875,31.3622,31.2238,31.2238,43814.377298274,0
+ACIO.US,D,20211028,000000,31.3722,31.3822,31.2537,31.3722,47336.556031542,0
+ACIO.US,D,20211029,000000,31.2527,31.4419,31.2527,31.4419,35195.682245146,0
+ACIO.US,D,20211101,000000,31.3722,31.4519,31.2925,31.3612,35108.330606095,0
+ACIO.US,D,20211102,000000,31.5017,31.5017,31.42,31.4917,25509.69072866,0
+ACIO.US,D,20211103,000000,31.3025,31.5365,31.3025,31.5295,10707.102055749,0
+ACIO.US,D,20211104,000000,31.5753,31.68,31.5694,31.6481,19573.795440439,0
+ACIO.US,D,20211105,000000,31.67,31.8881,31.67,31.8194,31115.256255408,0
+ACIO.US,D,20211108,000000,31.7198,32.4738,31.7198,31.8692,20333.855104373,0
+ACIO.US,D,20211109,000000,31.9877,31.9877,31.7496,31.8672,47433.948088875,0
+ACIO.US,D,20211110,000000,31.6103,31.8194,31.5605,31.5903,41806.293641907,0
+ACIO.US,D,20211111,000000,31.7596,31.7596,31.5605,31.5903,36311.172716259,0
+ACIO.US,D,20211112,000000,31.7298,31.8194,31.6291,31.7736,25787.810315066,0
+ACIO.US,D,20211115,000000,31.8104,31.8692,31.7496,31.7895,59841.897001568,0
+ACIO.US,D,20211116,000000,31.8781,31.9339,31.8094,31.8592,36787.088542817,0
+ACIO.US,D,20211117,000000,31.7198,31.7994,31.7198,31.7447,20882.061942562,0
+ACIO.US,D,20211118,000000,31.5605,31.8294,31.5605,31.7994,35637.460649547,0
+ACIO.US,D,20211119,000000,31.8692,31.8692,31.7556,31.7796,21837.909762992,0
+ACIO.US,D,20211122,000000,31.6899,31.9877,31.67,31.67,36053.133966415,0
+ACIO.US,D,20211123,000000,31.7596,31.7994,31.5803,31.7994,68590.113450531,0
+ACIO.US,D,20211124,000000,31.7994,31.8692,31.6103,31.8194,13417.010950017,0
+ACIO.US,D,20211126,000000,31.4718,31.4718,31.2129,31.2377,7326.4932202554,0
+ACIO.US,D,20211129,000000,31.5903,31.7198,31.432,31.6103,56867.925106488,0
+ACIO.US,D,20211130,000000,31.437,31.4818,31.1242,31.1441,69594.155278715,0
+ACIO.US,D,20211201,000000,31.1839,31.4917,30.935,30.935,60045.717492689,0
+ACIO.US,D,20211202,000000,31.1112,31.2637,31.0544,31.1342,111831.18286491,0
+ACIO.US,D,20211203,000000,31.0644,31.2537,30.8763,31.0943,17314.701327025,0
+ACIO.US,D,20211206,000000,31.0943,31.5116,31.0346,31.3922,682330.76176429,0
+ACIO.US,D,20211207,000000,31.8194,31.9678,31.8194,31.9229,46863.652330467,0
+ACIO.US,D,20211208,000000,31.8493,31.9579,31.8144,31.9379,181801.8538292,0
+ACIO.US,D,20211209,000000,32.0176,32.0176,31.8244,31.8343,18736.424555733,0
+ACIO.US,D,20211210,000000,32.1172,32.1172,31.8592,32.0574,26278.786769048,0
+ACIO.US,D,20211213,000000,31.8493,31.9827,31.8493,31.918,34024.969473485,0
+ACIO.US,D,20211214,000000,31.8981,31.8981,31.5515,31.7198,46470.067933819,0
+ACIO.US,D,20211215,000000,31.6361,31.8781,31.5345,31.8781,16628.940758376,0
+ACIO.US,D,20211216,000000,32.0176,32.0375,31.7437,31.8134,67930.457969415,0
+ACIO.US,D,20211217,000000,31.7994,31.7994,31.5325,31.5903,23330.919961502,0
+ACIO.US,D,20211220,000000,31.2637,32.6231,31.2637,32.6231,54518.467228539,0
+ACIO.US,D,20211221,000000,31.5116,31.7895,31.4818,31.7696,67002.723320173,0
+ACIO.US,D,20211222,000000,31.8094,32.0375,31.7447,32.0375,45404.779554117,0
+ACIO.US,D,20211223,000000,32.1869,32.2058,32.0375,32.0873,35236.847960102,0
+ACIO.US,D,20211227,000000,32.2507,32.5136,32.2457,32.4448,205711.10188373,0
+ACIO.US,D,20211228,000000,32.5733,32.5833,32.4936,32.5136,49870.757605877,0
+ACIO.US,D,20211229,000000,32.3253,32.6431,32.3253,32.5933,47927.936668342,0
+ACIO.US,D,20211230,000000,32.6331,32.6729,32.4738,32.5534,20852.944729544,0
+ACIO.US,D,20211231,000000,32.415,33.7387,32.415,32.4349,23983.547149821,0
+ACIO.US,D,20220103,000000,32.4936,32.5733,32.3652,32.5136,24072.906872529,0
+ACIO.US,D,20220104,000000,32.5733,32.6032,32.4,32.4648,106503.73692457,0
+ACIO.US,D,20220105,000000,32.2557,32.414,32.0564,32.0564,60376.047254161,0
+ACIO.US,D,20220106,000000,32.0465,32.0942,31.9917,32.0166,33689.619502871,0
+ACIO.US,D,20220107,000000,31.8582,32.0066,31.7686,31.8871,42071.360684547,0
+ACIO.US,D,20220110,000000,31.5694,31.8084,31.5495,31.7686,36318.201009055,0
+ACIO.US,D,20220111,000000,31.7935,32.0863,31.6939,32.0863,65023.756876823,0
+ACIO.US,D,20220112,000000,32.1172,32.2158,31.9369,32.166,50097.671059047,0
+ACIO.US,D,20220113,000000,32.2018,32.2018,31.7437,31.7686,28234.66025035,0
+ACIO.US,D,20220114,000000,31.4897,31.7566,31.4897,31.6421,70003.804344614,0
+ACIO.US,D,20220118,000000,31.405,31.4897,31.3314,31.3802,100289.72204994,0
+ACIO.US,D,20220119,000000,31.3602,31.6889,31.2617,31.2617,146139.29213395,0
+ACIO.US,D,20220120,000000,31.5097,31.6093,31.0386,31.1421,45607.596003409,0
+ACIO.US,D,20220121,000000,31.2119,31.2716,30.8333,30.8633,78738.968249811,0
+ACIO.US,D,20220124,000000,30.436,30.9429,30.2766,30.9429,117300.19870302,0
+ACIO.US,D,20220125,000000,30.689,30.9409,30.4161,30.7238,31887.364421282,0
+ACIO.US,D,20220126,000000,30.8831,31.172,30.4559,30.5555,32625.335164996,0
+ACIO.US,D,20220127,000000,30.8234,31.2219,30.664,30.7636,42282.209468466,0
+ACIO.US,D,20220128,000000,30.5555,31.0574,30.5555,30.9928,30326.079378456,0
+ACIO.US,D,20220131,000000,31.0027,31.41,30.8533,31.41,33553.069814238,0
+ACIO.US,D,20220201,000000,31.41,31.6491,31.3403,31.6093,51800.525999646,0
+ACIO.US,D,20220202,000000,31.7486,31.9757,31.6889,31.9469,70113.244903886,0
+ACIO.US,D,20220203,000000,31.1521,31.5694,31.1521,31.3015,25561.900903725,0
+ACIO.US,D,20220204,000000,30.9629,31.5196,30.9629,31.3503,23434.336269804,0
+ACIO.US,D,20220207,000000,31.3952,31.4,31.2317,31.2317,28351.129102419,0
+ACIO.US,D,20220208,000000,31.2219,31.44,31.2219,31.42,17695.233179907,0
+ACIO.US,D,20220209,000000,31.659,31.7686,31.6391,31.7686,530532.68988671,0
+ACIO.US,D,20220210,000000,31.0924,31.7188,31.0924,31.3403,119674.75762668,0
+ACIO.US,D,20220211,000000,31.3403,31.44,30.9828,30.9828,52839.709291816,0
+ACIO.US,D,20220214,000000,30.8931,30.9429,30.7985,30.9429,42820.375888372,0
+ACIO.US,D,20220215,000000,30.7537,31.2317,30.7537,31.1122,33809.100480425,0
+ACIO.US,D,20220216,000000,31.3005,31.3005,30.923,31.1521,42275.181175668,0
+ACIO.US,D,20220217,000000,31.0126,31.1491,30.7039,30.7338,50020.359838277,0
+ACIO.US,D,20220218,000000,30.7587,30.7587,30.5355,30.6153,24188.37168277,0
+ACIO.US,D,20220222,000000,30.4759,30.673,30.2169,30.3364,102533.75553594,0
+ACIO.US,D,20220223,000000,30.3912,30.3912,29.9988,29.9988,31598.200374765,0
+ACIO.US,D,20220224,000000,29.7697,30.3464,29.7697,30.3464,149052.0174775,0
+ACIO.US,D,20220225,000000,30.694,30.8333,30.3414,30.8333,118583.36415944,0
+ACIO.US,D,20220228,000000,30.7238,30.9629,30.5257,30.9629,95889.006717014,0
+ACIO.US,D,20220301,000000,30.7736,30.7736,30.4788,30.5854,30406.40272471,0
+ACIO.US,D,20220302,000000,30.2766,31.0126,30.2766,31.0126,88582.594333323,0
+ACIO.US,D,20220303,000000,31.0176,31.0176,30.675,30.7736,23808.843871716,0
+ACIO.US,D,20220304,000000,30.3962,30.7039,30.3962,30.675,34018.945222515,0
+ACIO.US,D,20220307,000000,30.5395,30.5535,30.0236,30.0486,31105.215837127,0
+ACIO.US,D,20220308,000000,30.2866,30.2866,29.8493,29.929,92400.965405905,0
+ACIO.US,D,20220309,000000,30.5057,30.5057,30.1681,30.2966,19775.607847904,0
+ACIO.US,D,20220310,000000,30.2567,30.2966,30.0635,30.2806,40806.267981036,0
+ACIO.US,D,20220311,000000,30.2766,30.2766,29.9718,29.9718,16282.546327653,0
+ACIO.US,D,20220314,000000,30.1771,30.1771,29.69,29.7896,21776.663211473,0
+ACIO.US,D,20220315,000000,30.1681,30.1681,29.939,30.0784,20691.293995207,0
+ACIO.US,D,20220316,000000,30.6162,30.6462,30.0087,30.4469,23648.197179207,0
+ACIO.US,D,20220317,000000,30.666,30.8155,30.5067,30.8155,36311.172716259,0
+ACIO.US,D,20220318,000000,30.4569,31.0544,30.4569,31.0544,69770.866640475,0
+ACIO.US,D,20220321,000000,31.1441,31.1441,30.8851,31.0346,62415.256207202,0
+ACIO.US,D,20220322,000000,31.0346,31.5723,31.0346,31.2437,38673.683137974,0
+ACIO.US,D,20220323,000000,30.9848,31.1342,30.9398,30.9648,53191.123931681,0
+ACIO.US,D,20220324,000000,30.9698,31.2139,29.3614,31.1939,17712.301890986,0
+ACIO.US,D,20220325,000000,31.3134,31.3134,31.0944,31.3035,40353.445116525,0
+ACIO.US,D,20220328,000000,31.215,31.413,31.1226,31.413,42981.022580882,0
+ACIO.US,D,20220329,000000,31.7218,31.8413,31.4517,31.5923,26755.706637436,0
+ACIO.US,D,20220330,000000,31.5226,31.7716,31.481,31.6222,18880.002537163,0
+ACIO.US,D,20220331,000000,31.6073,31.6222,31.3234,31.3533,22333.906426115,0
+ACIO.US,D,20220401,000000,31.3544,31.3907,31.2039,31.3643,33320.1321101,0
+ACIO.US,D,20220404,000000,31.3433,31.433,31.2947,31.433,37592.33008902,0
+ACIO.US,D,20220405,000000,31.0844,31.4308,31.0844,31.2736,18238.419808954,0
+ACIO.US,D,20220406,000000,31.1341,31.2238,31.0246,31.1655,19012.536058484,0
+ACIO.US,D,20220407,000000,31.1142,31.36,31.0847,31.3035,14245.345458268,0
+ACIO.US,D,20220408,000000,31.2288,31.3632,31.2189,31.2835,56321.726351956,0
+ACIO.US,D,20220411,000000,31.3832,31.3832,30.9415,30.9848,27702.518081412,0
+ACIO.US,D,20220412,000000,30.7258,31.1242,30.7258,30.9051,70861.256065883,0
+ACIO.US,D,20220413,000000,30.93,31.0644,30.93,31.0544,27172.383996131,0
+ACIO.US,D,20220414,000000,31.0544,31.0544,30.8056,30.8851,47721.104051736,0
+ACIO.US,D,20220418,000000,30.7358,30.9349,30.7358,30.8703,28144.296485813,0
+ACIO.US,D,20220419,000000,30.9399,31.2337,30.9399,31.2139,18981.41076181,0
+ACIO.US,D,20220420,000000,31.2537,31.3433,31.1642,31.2421,55278.526892474,0
+ACIO.US,D,20220421,000000,31.3248,31.6013,30.8037,30.8951,41977.984794526,0
+ACIO.US,D,20220422,000000,30.7354,30.7354,30.3573,30.427,43601.520430699,0
+ACIO.US,D,20220425,000000,30.7058,30.7058,30.0448,30.427,73736.8318618,0
+ACIO.US,D,20220426,000000,30.1083,30.2502,30.0286,30.0311,98436.260835116,0
+ACIO.US,D,20220427,000000,29.8892,30.2676,29.8892,30.0983,43366.574642904,0
+ACIO.US,D,20220428,000000,30.1283,30.6229,30.1283,30.5365,71623.323813474,0
+ACIO.US,D,20220429,000000,30.2776,30.2776,29.9091,29.949,68597.141743329,0
+ACIO.US,D,20220502,000000,29.8693,30.0286,29.68,29.949,63749.627796858,0
+ACIO.US,D,20220503,000000,29.941,30.1473,29.939,30.0486,68923.455337489,0
+ACIO.US,D,20220504,000000,29.7697,30.6462,29.7697,30.6362,89868.771915226,0
+ACIO.US,D,20220505,000000,30.2278,30.2278,29.7089,29.8693,104138.21437737,0
+ACIO.US,D,20220506,000000,29.5804,29.8892,29.5804,29.6601,147673.46804741,0
+ACIO.US,D,20220509,000000,29.1522,29.4321,29.1522,29.212,76659.597623643,0
+ACIO.US,D,20220510,000000,29.192,29.2716,29.0725,29.1323,30502.790740216,0
+ACIO.US,D,20220511,000000,29.1011,29.36,28.9231,28.9231,80794.241872103,0
+ACIO.US,D,20220512,000000,28.6741,28.9729,28.6144,28.9729,80914.726891485,0
+ACIO.US,D,20220513,000000,29.3116,29.5804,29.1621,29.3414,193223.83366661,0
+ACIO.US,D,20220516,000000,29.4011,29.4421,29.1223,29.3713,53940.139135505,0
+ACIO.US,D,20220517,000000,29.949,29.949,29.4709,29.6601,74727.821146218,0
+ACIO.US,D,20220518,000000,29.2618,29.3077,28.7351,28.8335,29776.86849844,0
+ACIO.US,D,20220519,000000,28.4151,28.8733,28.4151,28.5844,36928.658440591,0
+ACIO.US,D,20220520,000000,28.8932,28.8932,28.3095,28.7936,36162.574525687,0
+ACIO.US,D,20220523,000000,28.8534,29.1004,28.8086,28.9828,30246.76007403,0
+ACIO.US,D,20220524,000000,28.8434,28.9828,28.5745,28.9231,180517.68433095,0
+ACIO.US,D,20220525,000000,29.1676,29.212,28.8833,29.1223,65981.612780911,0
+ACIO.US,D,20220526,000000,29.3383,29.6302,29.3383,29.5207,39267.071858431,0
+ACIO.US,D,20220527,000000,29.5207,30.0685,29.5207,30.0487,103000.63498604,0
+ACIO.US,D,20220531,000000,30.0137,30.1283,29.8493,29.8593,864385.63413419,0
+ACIO.US,D,20220601,000000,29.7199,30.0087,29.7199,29.7797,391831.33961594,0
+ACIO.US,D,20220602,000000,29.7597,30.1481,29.7,30.1481,29219.625283798,0
+ACIO.US,D,20220603,000000,30.0685,30.0685,29.8993,29.9988,59705.347312935,0
+ACIO.US,D,20220606,000000,30.188,30.188,29.9688,30.0585,78907.647276946,0
+ACIO.US,D,20220607,000000,29.8295,30.1979,29.8295,30.1979,27075.995980626,0
+ACIO.US,D,20220608,000000,29.7497,30.1395,29.5506,29.9191,52018.403076362,0
+ACIO.US,D,20220609,000000,30.0735,30.0735,29.5306,29.5506,26504.69618039,0
+ACIO.US,D,20220610,000000,29.2167,29.2283,29.0525,29.0525,40134.563997981,0
+ACIO.US,D,20220613,000000,28.4251,28.8235,28.4251,28.7239,29318.02138296,0
+ACIO.US,D,20220614,000000,28.6538,29.3175,28.5742,28.6042,101697.48060631,0
+ACIO.US,D,20220615,000000,28.8137,29.0033,28.4745,28.8037,40490.960552845,0
+ACIO.US,D,20220616,000000,28.664,28.664,28.0929,28.1951,23551.069362597,0
+ACIO.US,D,20220617,000000,28.2151,28.2849,27.9357,28.0554,72419.262657178,0
+ACIO.US,D,20220621,000000,28.4424,28.6341,28.4346,28.4845,79234.910257538,0
+ACIO.US,D,20220622,000000,28.2949,28.6541,28.2949,28.4944,43884.752137377,0
+ACIO.US,D,20220623,000000,28.5244,28.7139,28.3947,28.7139,38855.205128758,0
+ACIO.US,D,20220624,000000,28.7937,29.4622,28.7937,29.4622,46286.265615386,0
+ACIO.US,D,20220627,000000,29.3624,29.4971,29.3125,29.3533,31735.860289735,0
+ACIO.US,D,20220628,000000,29.5819,29.5819,28.9335,28.9933,21549.47403055,0
+ACIO.US,D,20220629,000000,28.8237,29.0232,28.8237,28.9634,59560.741618205,0
+ACIO.US,D,20220630,000000,28.5244,28.8935,28.5244,28.7638,77950.962525764,0
+ACIO.US,D,20220701,000000,28.5443,28.9334,28.5443,28.8892,14538.377712239,0
+ACIO.US,D,20220705,000000,28.7039,28.9434,28.618,28.902,22916.612755093,0
+ACIO.US,D,20220706,000000,28.9135,29.1429,28.8536,29.0432,27956.182774888,0
+ACIO.US,D,20220707,000000,29.2361,29.4223,29.2028,29.3325,14779.932281604,0
+ACIO.US,D,20220708,000000,29.2427,29.4023,29.2427,29.2726,24749.821499366,0
+ACIO.US,D,20220711,000000,29.0831,29.1928,29.0384,29.0432,21326.963182421,0
+ACIO.US,D,20220712,000000,28.9833,29.0231,28.7339,28.7937,169305.69789853,0
+ACIO.US,D,20220713,000000,28.6342,28.8736,28.6142,28.8037,63184.06015869,0
+ACIO.US,D,20220714,000000,28.3469,28.684,28.3469,28.684,36111.906969613,0
+ACIO.US,D,20220715,000000,29.0432,29.0432,28.8736,28.9534,14303.839250697,0
+ACIO.US,D,20220718,000000,28.6441,29.5059,28.2799,28.7638,45421.279750811,0
+ACIO.US,D,20220719,000000,29.1295,29.403,29.1295,29.403,6352.5844839826,0
+ACIO.US,D,20220720,000000,29.4921,29.5969,29.3624,29.5819,48847.14497111,0
+ACIO.US,D,20220721,000000,29.5919,29.8413,29.4522,29.8413,32430.454964301,0
+ACIO.US,D,20220722,000000,29.7416,29.7416,29.4871,29.6019,11872.256739157,0
+ACIO.US,D,20220725,000000,29.5726,29.6518,29.4723,29.6418,17163.404339495,0
+ACIO.US,D,20220726,000000,29.4223,29.4422,29.264,29.3624,31519.363248312,0
+ACIO.US,D,20220727,000000,29.4323,29.921,29.4323,29.8214,37608.342538339,0
+ACIO.US,D,20220728,000000,29.9012,30.2404,29.9012,30.1506,26272.316897152,0
+ACIO.US,D,20220729,000000,30.0808,30.5946,30.0808,30.548,118451.94608979,0
+ACIO.US,D,20220801,000000,30.5098,30.5397,30.3901,30.5198,32362.298488298,0
+ACIO.US,D,20220802,000000,30.3851,30.5497,30.2903,30.3302,17765.787311232,0
+ACIO.US,D,20220803,000000,30.44,30.6594,30.44,30.5996,57085.057857486,0
+ACIO.US,D,20220804,000000,30.5297,30.6195,30.43,30.5497,28697.885601986,0
+ACIO.US,D,20220805,000000,30.0608,30.5198,30.0608,30.5198,25828.297502011,0
+ACIO.US,D,20220808,000000,30.6395,30.7014,30.43,30.5198,159509.20677413,0
+ACIO.US,D,20220809,000000,30.4007,30.4799,30.3503,30.4599,82810.118344374,0
+ACIO.US,D,20220810,000000,30.8889,30.8889,30.6369,30.7692,17409.970414449,0
+ACIO.US,D,20220811,000000,30.9288,31.0286,30.8141,30.849,15118.710059387,0
+ACIO.US,D,20220812,000000,30.9041,31.1982,30.9041,31.1982,42494.560487127,0
+ACIO.US,D,20220815,000000,31.0658,31.2481,31.0635,31.2481,36652.147272054,0
+ACIO.US,D,20220816,000000,31.288,31.3878,31.1491,31.3279,51058.221236756,0
+ACIO.US,D,20220817,000000,31.2153,31.2581,31.0911,31.2182,35137.670283209,0
+ACIO.US,D,20220818,000000,31.3678,31.3678,31.1683,31.2581,120182.92012005,0
+ACIO.US,D,20220819,000000,31.3179,31.3179,30.9888,31.0286,49414.447403728,0
+ACIO.US,D,20220822,000000,31.0186,31.0186,30.6335,30.6894,89889.371138689,0
+ACIO.US,D,20220823,000000,30.7991,30.7991,30.6088,30.6395,18049.438527542,0
+ACIO.US,D,20220824,000000,30.6245,30.7193,30.6181,30.6648,15675.989480828,0
+ACIO.US,D,20220825,000000,30.8291,30.9189,30.6794,30.9189,217036.27942452,0
+ACIO.US,D,20220826,000000,30.6195,30.8969,30.2803,30.2803,32271.089086587,0
+ACIO.US,D,20220829,000000,30.1506,30.2205,30.1007,30.1307,45746.025312946,0
+ACIO.US,D,20220830,000000,29.9411,29.971,29.8398,29.9611,42773.200197848,0
+ACIO.US,D,20220831,000000,29.8962,29.9112,29.7715,29.8114,70938.863906335,0
+ACIO.US,D,20220901,000000,29.6418,29.8214,29.5919,29.8114,150318.10552482,0
+ACIO.US,D,20220902,000000,29.8482,29.981,29.6418,29.6717,31345.96515495,0
+ACIO.US,D,20220906,000000,29.6418,29.6917,29.537,29.6019,49570.806378089,0
+ACIO.US,D,20220907,000000,29.7815,29.8513,29.6069,29.8314,23796.633136433,0
+ACIO.US,D,20220908,000000,29.5121,29.9112,29.5121,29.8713,28659.798159514,0
+ACIO.US,D,20220909,000000,29.9311,30.2404,29.9311,30.1807,64082.12196015,0
+ACIO.US,D,20220912,000000,30.4358,30.4358,30.2877,30.42,26859.665352125,0
+ACIO.US,D,20220913,000000,29.9,29.9,29.55,29.59,36282,0
+ACIO.US,D,20220914,000000,29.59,29.655,29.5013,29.65,18861,0
+ACIO.US,D,20220915,000000,29.53,29.65,29.31,29.39,43334,0
+ACIO.US,D,20220916,000000,29.06,29.24,29.06,29.18,43465,0
+ACIO.US,D,20220919,000000,29.06,29.2987,29.06,29.25,75199,0
+ACIO.US,D,20220920,000000,29.095,29.1499,29.025,29.06,113218,0
+ACIO.US,D,20220921,000000,29.14,29.3,28.71,28.71,127449,0
+ACIO.US,D,20220922,000000,28.81,28.81,28.63,28.7,72843,0
+ACIO.US,D,20220923,000000,28.22,28.58,28.22,28.56,102110,0
+ACIO.US,D,20220926,000000,28.51,28.54,28.39,28.39,78901,0
+ACIO.US,D,20220927,000000,28.59,28.59,28.3717,28.45,36275,0
+ACIO.US,D,20220928,000000,28.31,28.7184,28.31,28.58,389012,0
+ACIO.US,D,20220929,000000,28.26,28.36,28.16,28.25,125384,0
+ACIO.US,D,20220930,000000,28.23,28.396,28.09,28.1,177679,0
+ACIO.US,D,20221003,000000,28.37,28.61,28.36,28.49,41827,0
+ACIO.US,D,20221004,000000,29,29.1,28.895,29.1,590139,0
+ACIO.US,D,20221005,000000,28.83,29.05,28.8034,28.97,84972,0
+ACIO.US,D,20221006,000000,28.81,28.9487,28.8095,28.84,31145,0
+ACIO.US,D,20221007,000000,28.65,28.666,28.3902,28.46,36044,0
+ACIO.US,D,20221010,000000,28.4199,28.4199,28.24,28.3589,21286,0
+ACIO.US,D,20221011,000000,28.41,28.41,28.195,28.24,19259,0
+ACIO.US,D,20221012,000000,28.13,28.3,28.13,28.1907,31234,0
+ACIO.US,D,20221013,000000,27.91,28.55,27.91,28.49,41695,0
+ACIO.US,D,20221014,000000,28.63,28.71,28.27,28.28,19558,0
+ACIO.US,D,20221017,000000,28.6799,28.68,28.5801,28.6163,20981,0
+ACIO.US,D,20221018,000000,28.8543,28.9,28.67,28.79,40010,0
+ACIO.US,D,20221019,000000,28.81,28.86,28.67,28.81,58426,0
+ACIO.US,D,20221020,000000,28.84,28.92,28.6,28.62,17232,0
+ACIO.US,D,20221021,000000,28.7494,29.029,28.725,29.02,12404,0
+ACIO.US,D,20221024,000000,29.02,29.31,29,29.1741,26543,0
+ACIO.US,D,20221025,000000,29.25,29.58,29.25,29.57,32913,0
+ACIO.US,D,20221026,000000,29.31,29.6092,29.2972,29.34,67422,0
+ACIO.US,D,20221027,000000,29.5111,29.5299,29.0753,29.36,26487,0
+ACIO.US,D,20221028,000000,29.28,29.645,29.28,29.62,12537,0
+ACIO.US,D,20221031,000000,29.5999,29.5999,29.475,29.52,9286,0
+ACIO.US,D,20221101,000000,29.447,29.447,29.32,29.4,15439,0
+ACIO.US,D,20221102,000000,29.28,29.52,29.04,29.14,68412,0
+ACIO.US,D,20221103,000000,28.98,29.0311,28.9293,28.97,25581,0
+ACIO.US,D,20221104,000000,28.95,29.1,28.79,29.03,74442,0
+ACIO.US,D,20221107,000000,28.9,29.17,28.9,29.16,53888,0
+ACIO.US,D,20221108,000000,29.155,29.41,29.1,29.29,84374,0
+ACIO.US,D,20221109,000000,28.99,29.235,28.87,28.87,102071,0
+ACIO.US,D,20221110,000000,29.36,29.796,29.36,29.79,294757,0
+ACIO.US,D,20221111,000000,29.781,29.9,29.65,29.81,67908,0
+ACIO.US,D,20221114,000000,29.8021,29.91,29.7,29.7,101793,0
+ACIO.US,D,20221115,000000,29.86,29.97,29.7603,29.9,103097,0
+ACIO.US,D,20221116,000000,29.785,29.8499,29.7,29.78,99997,0
+ACIO.US,D,20221117,000000,29.39,29.79,29.39,29.79,28887,0
+ACIO.US,D,20221118,000000,30.04,30.04,29.72,29.86,118186,0
+ACIO.US,D,20221121,000000,29.6732,29.76,29.63,29.74,81301,0
+ACIO.US,D,20221122,000000,29.91,30.03,29.82,30.03,45555,0
+ACIO.US,D,20221123,000000,30.15,30.2134,30,30.16,45847,0
+ACIO.US,D,20221125,000000,30.23,30.23,30.1656,30.1656,16357,0
+ACIO.US,D,20221128,000000,30.16,30.16,29.76,29.77,35836,0
+ACIO.US,D,20221129,000000,29.71,29.8199,29.6732,29.7125,28177,0
+ACIO.US,D,20221130,000000,29.69,30.3499,29.65,30.3499,64176,0
+ACIO.US,D,20221201,000000,30.3858,30.45,30.1401,30.26,124115,0
+ACIO.US,D,20221202,000000,30.08,30.31,30.035,30.25,50395,0
+ACIO.US,D,20221205,000000,29.91,30.1,29.8001,29.93,112878,0
+ACIO.US,D,20221206,000000,29.7097,29.7097,29.3901,29.46,65197,0
+ACIO.US,D,20221207,000000,29.55,29.57,29.38,29.51,63344,0
+ACIO.US,D,20221208,000000,29.74,29.74,29.53,29.57,54992,0
+ACIO.US,D,20221209,000000,29.62,29.6899,29.458,29.46,78591,0
+ACIO.US,D,20221212,000000,29.5499,29.7056,29.52,29.7,29018,0
+ACIO.US,D,20221213,000000,30.27,30.27,29.6642,29.78,20308,0
+ACIO.US,D,20221214,000000,29.89,29.9399,29.623,29.65,47901,0
+ACIO.US,D,20221215,000000,29.4253,29.4253,29.1301,29.31,110258,0
+ACIO.US,D,20221216,000000,29.12,29.1499,28.9701,29.0796,39899,0
+ACIO.US,D,20221219,000000,29,29.02,28.8425,28.9082,43547,0
+ACIO.US,D,20221220,000000,28.84,29,28.84,28.92,62941,0
+ACIO.US,D,20221221,000000,29.03,29.2203,29.03,29.12,32523,0
+ACIO.US,D,20221222,000000,28.81,28.9,28.61,28.84,83721,0
+ACIO.US,D,20221223,000000,28.7872,29.01,28.7872,29,62059,0
+ACIO.US,D,20221227,000000,28.88,29,28.82,28.89,116142,0
+ACIO.US,D,20221228,000000,28.71,28.755,28.5803,28.64,29416,0
+ACIO.US,D,20221229,000000,28.8,28.94,28.8,28.88,247105,0
+ACIO.US,D,20221230,000000,28.784,28.83,28.64,28.83,60060,0
+ACIO.US,D,20230103,000000,28.79,28.956,28.64,28.77,27612,0
+ACIO.US,D,20230104,000000,28.95,28.95,28.68,28.76,44115,0
+ACIO.US,D,20230105,000000,28.6773,28.69,28.5591,28.56,25180,0
+ACIO.US,D,20230106,000000,28.7,29,28.57,28.89,27314,0
+ACIO.US,D,20230109,000000,29.11,29.2099,28.9201,28.96,56077,0
+ACIO.US,D,20230110,000000,29.05,29.05,28.7,29.01,45246,0
+ACIO.US,D,20230111,000000,29.12,29.28,29.105,29.27,55734,0
+ACIO.US,D,20230112,000000,29.32,29.39,29.18,29.35,27368,0
+ACIO.US,D,20230113,000000,29.32,29.44,29.2,29.4131,50347,0
+ACIO.US,D,20230117,000000,29.46,29.475,29.385,29.41,31908,0
+ACIO.US,D,20230118,000000,29.4,29.42,29.13,29.13,60070,0
+ACIO.US,D,20230119,000000,29.01,29.1,28.9795,29.02,18163,0
+ACIO.US,D,20230120,000000,29.1,29.2636,29.0144,29.24,46721,0
+ACIO.US,D,20230123,000000,29.357,29.67,29.357,29.522,55473,0
+ACIO.US,D,20230124,000000,29.366,29.558,29.366,29.54,37826,0
+ACIO.US,D,20230125,000000,29.21,29.55,29.21,29.4955,24339,0
+ACIO.US,D,20230126,000000,29.75,29.77,29.54,29.75,27364,0
+ACIO.US,D,20230127,000000,29.79,29.87,29.7005,29.753,31670,0
+ACIO.US,D,20230130,000000,29.7299,29.7299,29.49,29.51,41267,0
+ACIO.US,D,20230131,000000,29.54,29.81,29.5001,29.81,20917,0
+ACIO.US,D,20230201,000000,29.7778,30.19,29.74,30.01,30272,0
+ACIO.US,D,20230202,000000,30.06,30.17,29.955,30.11,207453,0
+ACIO.US,D,20230203,000000,30.078,30.22,29.9701,30.07,89624,0
+ACIO.US,D,20230206,000000,29.98,30.01,29.9501,30.01,23758,0
+ACIO.US,D,20230207,000000,29.78,30.24,29.78,30.24,28638,0
+ACIO.US,D,20230208,000000,30.164,30.2,30.01,30.0794,243665,0
+ACIO.US,D,20230209,000000,30.28,30.28,29.9215,29.97,24657,0
+ACIO.US,D,20230210,000000,30.12,30.12,29.9277,30.06,403496,0
+ACIO.US,D,20230213,000000,30.04,30.21,30.04,30.21,55723,0
+ACIO.US,D,20230214,000000,30.25,30.25,29.895,30.11,31998,0
+ACIO.US,D,20230215,000000,29.83,30.22,29.83,30.198,43876,0
+ACIO.US,D,20230216,000000,30.07,30.17,29.9041,29.95,77477,0
+ACIO.US,D,20230217,000000,29.795,29.86,29.695,29.86,63626,0
+ACIO.US,D,20230221,000000,31,31.03,29.5001,29.51,49688,0
+ACIO.US,D,20230222,000000,29.5377,29.5661,29.445,29.5,18334,0
+ACIO.US,D,20230223,000000,29.5,29.63,29.4169,29.61,30889,0
+ACIO.US,D,20230224,000000,29.43,29.48,29.2901,29.44,35239,0
+ACIO.US,D,20230227,000000,29.58,29.58,29.42,29.47,21729,0
+ACIO.US,D,20230228,000000,29.4313,29.524,29.42,29.4375,25812,0
+ACIO.US,D,20230301,000000,29.52,29.52,29.3001,29.36,47642,0
+ACIO.US,D,20230302,000000,29.28,29.5084,29.2701,29.44,68581,0
+ACIO.US,D,20230303,000000,29.39,29.77,29.39,29.77,76658,0
+ACIO.US,D,20230306,000000,29.756,29.9,29.73,29.7667,190150,0
+ACIO.US,D,20230307,000000,29.72,29.72,29.53,29.57,53339,0
+ACIO.US,D,20230308,000000,29.5654,29.61,29.4801,29.54,86990,0
+ACIO.US,D,20230309,000000,29.71,29.71,29.36,29.42,45375,0
+ACIO.US,D,20230310,000000,29.3,29.39,29.195,29.23,34397,0
+ACIO.US,D,20230313,000000,28.9,29.4069,28.9,29.2784,56488,0
+ACIO.US,D,20230314,000000,29.4299,29.4411,29.24,29.39,56892,0
+ACIO.US,D,20230315,000000,29.295,29.47,29.13,29.284,14784,0
+ACIO.US,D,20230316,000000,29.36,29.58,29.36,29.58,77002,0
+ACIO.US,D,20230317,000000,29.57,29.57,29.28,29.3665,32072,0
+ACIO.US,D,20230320,000000,29.4888,29.6399,29.4888,29.53,32162,0
+ACIO.US,D,20230321,000000,29.778,29.8899,29.66,29.865,32144,0
+ACIO.US,D,20230322,000000,29.61,29.9045,29.5768,29.5768,21556,0
+ACIO.US,D,20230323,000000,29.665,29.823,29.49,29.64,16965,0
+ACIO.US,D,20230324,000000,29.38,29.7,29.38,29.7,254527,0
+ACIO.US,D,20230327,000000,29.68,29.7499,29.6401,29.66,20546,0
+ACIO.US,D,20230328,000000,29.42,29.64,29.42,29.61,77010,0
+ACIO.US,D,20230329,000000,29.86,29.86,29.6131,29.75,70280,0
+ACIO.US,D,20230330,000000,29.82,29.91,29.79,29.88,53484,0
+ACIO.US,D,20230331,000000,29.81,30.19,29.81,30.19,46957,0
+ACIO.US,D,20230403,000000,30.06,30.32,30.06,30.285,37987,0
+ACIO.US,D,20230404,000000,30.26,30.37,30.18,30.25,52407,0
+ACIO.US,D,20230405,000000,30.05,30.1899,30.05,30.13,41379,0
+ACIO.US,D,20230406,000000,30.125,30.265,30.1103,30.22,25505,0
+ACIO.US,D,20230410,000000,29.94,30.26,29.94,30.26,37172,0
+ACIO.US,D,20230411,000000,30.2221,30.3099,30.2055,30.24,25909,0
+ACIO.US,D,20230412,000000,30.28,30.46,30.12,30.14,36966,0
+ACIO.US,D,20230413,000000,30.31,30.41,30.17,30.39,87269,0
+ACIO.US,D,20230414,000000,30.37,30.37,30.24,30.3,25013,0
+ACIO.US,D,20230417,000000,30,30.3646,29.74,30.3454,21424,0
+ACIO.US,D,20230418,000000,30.27,30.4778,30.27,30.4,34716,0
+ACIO.US,D,20230419,000000,30.04,30.36,30.04,30.3,51041,0
+ACIO.US,D,20230420,000000,30.2141,30.29,30.18,30.24,15114,0
+ACIO.US,D,20230421,000000,30.36,30.36,30.18,30.215,278492,0
+ACIO.US,D,20230424,000000,30.1,30.26,30,30.22,21931,0
+ACIO.US,D,20230425,000000,30,30.18,29.95,29.985,22414,0
+ACIO.US,D,20230426,000000,29.9905,30.01,29.86,29.91,37456,0
+ACIO.US,D,20230427,000000,29.974,30.2,29.92,30.17,19618,0
+ACIO.US,D,20230428,000000,30.213,30.32,30.168,30.32,19257,0
+ACIO.US,D,20230501,000000,30.2659,30.3676,30.2659,30.32,28062,0
+ACIO.US,D,20230502,000000,30.34,30.36,29.97,30.0949,41550,0
+ACIO.US,D,20230503,000000,30,30.18,29.92,29.92,28189,0
+ACIO.US,D,20230504,000000,29.81,29.9291,29.81,29.84,35687,0
+ACIO.US,D,20230505,000000,29.8,30.182,29.8,30.12,40365,0
+ACIO.US,D,20230508,000000,30.1447,30.21,30.1136,30.21,37786,0
+ACIO.US,D,20230509,000000,30.1699,30.1699,30.0701,30.0946,143954,0
+ACIO.US,D,20230510,000000,30.22,30.22,30.06,30.1562,52773,0
+ACIO.US,D,20230511,000000,30.04,30.1199,30.0043,30.0944,68283,0
+ACIO.US,D,20230512,000000,30.1,30.115,29.96,30.07,101586,0
+ACIO.US,D,20230515,000000,30.02,30.1599,30,30.1,37785,0
+ACIO.US,D,20230516,000000,29.89,30.0553,29.89,29.94,56658,0
+ACIO.US,D,20230517,000000,29.92,30.19,29.92,30.16,89455,0
+ACIO.US,D,20230518,000000,30.19,30.31,30.12,30.28,67913,0
+ACIO.US,D,20230519,000000,30.38,30.38,30.22,30.29,32100,0
+ACIO.US,D,20230522,000000,30.38,30.38,30.26,30.26,18937,0
+ACIO.US,D,20230523,000000,30.21,30.23,30.0442,30.0683,21183,0
+ACIO.US,D,20230524,000000,29.91,29.97,29.8605,29.92,63401,0
+ACIO.US,D,20230525,000000,30.13,30.13,29.8607,29.95,36433,0
+ACIO.US,D,20230526,000000,30.08,30.23,30.08,30.15,27822,0
+ACIO.US,D,20230530,000000,29.87,30.19,29.87,30.15,34639,0
+ACIO.US,D,20230531,000000,30.065,30.12,29.985,30.08,57615,0
+ACIO.US,D,20230601,000000,30.03,30.2661,30.03,30.23,26206,0
+ACIO.US,D,20230602,000000,30.45,30.54,30.333,30.48,27385,0
+ACIO.US,D,20230605,000000,30.4951,30.5799,30.4501,30.5,48986,0
+ACIO.US,D,20230606,000000,30.3,30.71,30.3,30.54,106094,0
+ACIO.US,D,20230607,000000,30.43,30.4464,30.3433,30.3693,70810,0
+ACIO.US,D,20230608,000000,30.26,30.51,30.26,30.51,44787,0
+ACIO.US,D,20230609,000000,30.42,30.5734,30.42,30.52,17950,0
+ACIO.US,D,20230612,000000,30.51,30.68,30.49,30.68,42825,0
+ACIO.US,D,20230613,000000,30.66,30.84,30.66,30.7792,20856,0
+ACIO.US,D,20230614,000000,30.79,30.86,30.7,30.79,63526,0
+ACIO.US,D,20230615,000000,31.01,31.1032,30.83,31.04,39534,0
+ACIO.US,D,20230616,000000,31,31.1399,30.9701,31,27914,0
+ACIO.US,D,20230620,000000,31.06,31.06,30.82,30.89,150980,0
+ACIO.US,D,20230621,000000,30.77,30.9028,30.76,30.795,30593,0
+ACIO.US,D,20230622,000000,30.85,30.9,30.78,30.86,46575,0
+ACIO.US,D,20230623,000000,30.7503,30.805,30.72,30.72,30600,0
+ACIO.US,D,20230626,000000,30.77,30.7749,30.6,30.6,48505,0
+ACIO.US,D,20230627,000000,30.6854,30.87,30.6601,30.8452,14755,0
+ACIO.US,D,20230628,000000,30.72,30.7804,30.6931,30.76,45899,0
+ACIO.US,D,20230629,000000,30.66,30.85,30.63,30.81,16768,0
+ACIO.US,D,20230630,000000,31.02,31.18,31.02,31.11,43570,0
+ACIO.US,D,20230703,000000,31.22,31.22,31.0701,31.17,10028,0
+ACIO.US,D,20230705,000000,31.09,31.17,31.09,31.14,12013,0
+ACIO.US,D,20230706,000000,30.77,30.96,30.77,30.95,763065,0
+ACIO.US,D,20230707,000000,30.9187,30.9724,30.79,30.79,42566,0
+ACIO.US,D,20230710,000000,30.7895,30.87,30.77,30.8444,27153,0
+ACIO.US,D,20230711,000000,30.925,30.98,30.83,30.95,17881,0
+ACIO.US,D,20230712,000000,31.2302,31.2302,31.105,31.105,27040,0
+ACIO.US,D,20230713,000000,31.228,31.365,31.19,31.32,69838,0
+ACIO.US,D,20230714,000000,31.35,31.4291,31.2821,31.32,39541,0
+ACIO.US,D,20230717,000000,31.3738,31.4869,31.3738,31.42,98229,0
+ACIO.US,D,20230718,000000,31.29,31.5996,31.29,31.55,115698,0
+ACIO.US,D,20230719,000000,31.645,31.7183,31.48,31.64,28880,0
+ACIO.US,D,20230720,000000,31.5,31.63,31.4501,31.52,58044,0
+ACIO.US,D,20230721,000000,31.54,31.61,31.5099,31.54,28955,0
+ACIO.US,D,20230724,000000,31.47,31.664,31.47,31.6239,98840,0
+ACIO.US,D,20230725,000000,31.7,31.8199,31.66,31.78,51664,0
+ACIO.US,D,20230726,000000,31.63,31.69,31.5801,31.66,66561,0
+ACIO.US,D,20230727,000000,31.86,31.885,31.49,31.55,54375,0
+ACIO.US,D,20230728,000000,31.57,31.84,31.57,31.8,461943,0
+ACIO.US,D,20230731,000000,31.8277,31.85,31.746,31.85,85883,0
+ACIO.US,D,20230801,000000,31.7756,31.85,31.775,31.8207,64358,0
+ACIO.US,D,20230802,000000,31.64,31.64,31.435,31.4738,767195,0
+ACIO.US,D,20230803,000000,31.44,31.49,31.38,31.4179,81473,0
+ACIO.US,D,20230804,000000,31.6099,31.6099,31.2528,31.282,80679,0
+ACIO.US,D,20230807,000000,31.39,31.53,31.3886,31.52,57065,0
+ACIO.US,D,20230808,000000,31.49,31.49,31.275,31.39,54181,0
+ACIO.US,D,20230809,000000,31.27,31.42,31.2401,31.25,76549,0
+ACIO.US,D,20230810,000000,31.28,31.61,31.275,31.32,196515,0
+ACIO.US,D,20230811,000000,31.14,31.3068,31.14,31.22,165215,0
+ACIO.US,D,20230814,000000,31.23,31.36,31.23,31.36,68994,0
+ACIO.US,D,20230815,000000,31.2033,31.2301,31.11,31.13,38517,0
+ACIO.US,D,20230816,000000,31.23,31.26,30.99,30.99,93627,0
+ACIO.US,D,20230817,000000,31,31.0876,30.868,30.8989,59686,0
+ACIO.US,D,20230818,000000,30.81,30.89,30.79,30.83,91660,0
+ACIO.US,D,20230821,000000,30.97,31.03,30.76,30.985,57268,0
+ACIO.US,D,20230822,000000,31.1,31.1,30.87,30.94,41901,0
+ACIO.US,D,20230823,000000,31.02,31.1782,31,31.14,88757,0
+ACIO.US,D,20230824,000000,31.09,31.2999,30.86,30.88,106531,0
+ACIO.US,D,20230825,000000,30.97,31.089,30.7771,31.0285,31376,0
+ACIO.US,D,20230828,000000,31.1201,31.14,31.02,31.1,49284,0
+ACIO.US,D,20230829,000000,31.1407,31.48,31.1302,31.46,96101,0
+ACIO.US,D,20230830,000000,31.55,31.63,31.55,31.58,53406,0
+ACIO.US,D,20230831,000000,31.55,31.6729,31.51,31.51,65764,0
+ACIO.US,D,20230901,000000,31.6357,31.6568,31.49,31.6,30195,0
+ACIO.US,D,20230905,000000,31.5137,31.5401,31.46,31.47,15208,0
+ACIO.US,D,20230906,000000,31.379,31.4184,31.17,31.32,43734,0
+ACIO.US,D,20230907,000000,31.09,31.3198,31.09,31.26,34124,0
+ACIO.US,D,20230908,000000,31.315,31.3899,31.24,31.32,46986,0
+ACIO.US,D,20230911,000000,31.34,31.4772,31.34,31.43,60693,0
+ACIO.US,D,20230912,000000,31.41,31.41,31.2909,31.3257,87846,0
+ACIO.US,D,20230913,000000,31.38,31.4441,31.31,31.39,41751,0
+ACIO.US,D,20230914,000000,31.46,31.6449,31.46,31.63,52807,0
+ACIO.US,D,20230915,000000,31.47,31.54,31.26,31.29,43769,0
+ACIO.US,D,20230918,000000,31.22,31.3612,31.22,31.2861,151358,0
+ACIO.US,D,20230919,000000,31.255,31.2699,31.1,31.21,37776,0
+ACIO.US,D,20230920,000000,31.3,31.3,31.005,31.02,69228,0
+ACIO.US,D,20230921,000000,30.89,30.89,30.68,30.72,143606,0
+ACIO.US,D,20230922,000000,30.63,30.8,30.63,30.68,115659,0
+ACIO.US,D,20230925,000000,30.53,30.7,30.53,30.68,66885,0
+ACIO.US,D,20230926,000000,30.5701,30.5701,30.46,30.5,53523,0
+ACIO.US,D,20230927,000000,30.45,30.49,30.29,30.39,62656,0
+ACIO.US,D,20230928,000000,30.405,30.5499,30.4,30.5,90932,0
+ACIO.US,D,20230929,000000,30.55,30.615,30.3574,30.43,70658,0
+ACIO.US,D,20231002,000000,30.43,30.47,30.2743,30.4,191759,0
+ACIO.US,D,20231003,000000,30.38,30.38,30.04,30.0791,58401,0
+ACIO.US,D,20231004,000000,30.18,30.25,30.0695,30.2,168601,0
+ACIO.US,D,20231005,000000,30.28,30.29,30.0316,30.21,53991,0
+ACIO.US,D,20231006,000000,30.04,30.59,29.975,30.475,89974,0
+ACIO.US,D,20231009,000000,30.44,30.69,30.38,30.65,82539,0
+ACIO.US,D,20231010,000000,30.6,30.9375,30.6,30.81,93796,0
+ACIO.US,D,20231011,000000,30.78,30.91,30.7325,30.91,58366,0
+ACIO.US,D,20231012,000000,30.85,30.93,30.61,30.74,52770,0
+ACIO.US,D,20231013,000000,30.89,30.94,30.6,30.69,99277,0
+ACIO.US,D,20231016,000000,30.71,30.92,30.71,30.9,54912,0
+ACIO.US,D,20231017,000000,30.75,31,30.71,30.91,112823,0
+ACIO.US,D,20231018,000000,30.79,30.9045,30.6258,30.65,133057,0
+ACIO.US,D,20231019,000000,30.66,30.75,30.46,30.52,61955,0
+ACIO.US,D,20231020,000000,30.46,30.51,30.23,30.26,113496,0
+ACIO.US,D,20231023,000000,30.12,30.33,30.12,30.21,60327,0
+ACIO.US,D,20231024,000000,30.4,30.4,30.19,30.28,73422,0
+ACIO.US,D,20231025,000000,30.07,30.1666,29.9801,30.02,105679,0
+ACIO.US,D,20231026,000000,29.93,30.01,29.77,29.79,39195,0
+ACIO.US,D,20231027,000000,29.97,29.97,29.67,29.77,130630,0
+ACIO.US,D,20231030,000000,29.9227,30.06,29.87,30.02,83944,0
+ACIO.US,D,20231031,000000,29.9,30.14,29.9,30.14,61301,0
+ACIO.US,D,20231101,000000,30.24,30.435,30.1681,30.4,71113,0
+ACIO.US,D,20231102,000000,30.72,30.89,30.64,30.88,82181,0
+ACIO.US,D,20231103,000000,31,31.1206,30.99,31.07,166569,0
+ACIO.US,D,20231106,000000,31.19,31.19,30.98,31.07,123444,0
+ACIO.US,D,20231107,000000,31.1,31.2299,31.0606,31.15,74583,0
+ACIO.US,D,20231108,000000,31.2499,31.44,31.0721,31.21,142017,0
+ACIO.US,D,20231109,000000,31.222,31.26,31,31.04,35206,0
+ACIO.US,D,20231110,000000,31.15,31.47,31.07,31.47,44676,0
+ACIO.US,D,20231113,000000,31.33,31.4978,31.3001,31.44,623890,0
+ACIO.US,D,20231114,000000,31.7,31.99,31.7,31.9,58113,0
+ACIO.US,D,20231115,000000,31.94,32.0599,31.919,31.96,72234,0
+ACIO.US,D,20231116,000000,31.88,32.02,31.87,32.02,72899,0
+ACIO.US,D,20231117,000000,32.02,32.14,31.94,31.96,30292,0
+ACIO.US,D,20231120,000000,32.0537,32.27,32.0401,32.23,67824,0
+ACIO.US,D,20231121,000000,32.3499,32.36,31.5001,32.11,55521,0
+ACIO.US,D,20231122,000000,32.31,32.31,32.16,32.25,56336,0
+ACIO.US,D,20231124,000000,32.25,32.27,32.24,32.24,171823,0
+ACIO.US,D,20231127,000000,32.15,32.28,32.15,32.2336,128475,0
+ACIO.US,D,20231128,000000,32.23,32.3047,32.18,32.26,42827,0
+ACIO.US,D,20231129,000000,32.4,32.4,32.1952,32.23,45873,0
+ACIO.US,D,20231130,000000,32.245,32.32,32.11,32.32,27837,0
+ACIO.US,D,20231201,000000,32.28,32.41,32.22,32.41,51027,0
+ACIO.US,D,20231204,000000,32.11,32.2441,32.1,32.2441,37636,0
+ACIO.US,D,20231205,000000,32.21,32.28,32.15,32.25,45598,0
+ACIO.US,D,20231206,000000,32.32,32.33,32.14,32.17,50440,0
+ACIO.US,D,20231207,000000,32.2,32.3591,32.2,32.32,46320,0
+ACIO.US,D,20231208,000000,32.31,32.48,32.28,32.42,51776,0
+ACIO.US,D,20231211,000000,32.35,32.518,32.35,32.5,59433,0
+ACIO.US,D,20231212,000000,32.49,32.68,32.49,32.64,80133,0
+ACIO.US,D,20231213,000000,32.7,32.96,32.65,32.93,66558,0
+ACIO.US,D,20231214,000000,32.99,33.0547,32.84,32.95,49885,0
+ACIO.US,D,20231215,000000,32.9,32.99,32.8503,32.95,207899,0
+ACIO.US,D,20231218,000000,33.056,33.26,33.03,33.14,492458,0
+ACIO.US,D,20231219,000000,33.19,33.28,33.1447,33.28,45798,0
+ACIO.US,D,20231220,000000,33.13,33.3052,32.868,32.87,66916,0
+ACIO.US,D,20231221,000000,32.98,33.1,32.9485,33.1,53775,0
+ACIO.US,D,20231222,000000,33.23,33.27,33.09,33.1493,49115,0
+ACIO.US,D,20231226,000000,33.23,33.3048,33.17,33.21,31854,0
+ACIO.US,D,20231227,000000,33.12,33.22,33.12,33.21,115724,0
+ACIO.US,D,20231228,000000,33.18,33.5299,33.18,33.23,67294,0
+ACIO.US,D,20231229,000000,33.2525,33.2899,33.0799,33.16,88572,0
+ACIO.US,D,20240102,000000,33.03,33.37,32.895,33.04,155707,0
+ACIO.US,D,20240103,000000,32.89,32.97,32.88,32.88,53594,0
+ACIO.US,D,20240104,000000,32.8612,32.974,32.77,32.79,57221,0
+ACIO.US,D,20240105,000000,32.82,32.89,32.66,32.77,73774,0
+ACIO.US,D,20240108,000000,32.815,33.12,32.8,33.12,66346,0
+ACIO.US,D,20240109,000000,32.9467,33.1345,32.9467,33.12,80666,0
+ACIO.US,D,20240110,000000,33.15,33.3198,33.15,33.28,153671,0
+ACIO.US,D,20240111,000000,33.35,33.38,33.08,33.27,41961,0
+ACIO.US,D,20240112,000000,33.335,33.35,33.2201,33.33,276279,0
+ACIO.US,D,20240116,000000,33.22,33.31,33.1206,33.2,130010,0
+ACIO.US,D,20240117,000000,33.02,33.13,32.98,33.1,77076,0
+ACIO.US,D,20240118,000000,33.23,33.33,33.11,33.31,102405,0
+ACIO.US,D,20240119,000000,33.45,33.66,33.3672,33.6,74297,0
+ACIO.US,D,20240122,000000,33.76,33.77,33.6548,33.6841,44808,0
+ACIO.US,D,20240123,000000,33.71,33.7498,33.655,33.7498,32331,0
+ACIO.US,D,20240124,000000,33.9117,34.0099,33.79,33.81,47142,0
+ACIO.US,D,20240125,000000,33.89,33.95,33.8,33.95,45439,0
+ACIO.US,D,20240126,000000,33.93,34.0037,33.8739,33.93,65046,0
+ACIO.US,D,20240129,000000,33.95,34.17,33.92,34.13,37713,0
+ACIO.US,D,20240130,000000,33.93,34.17,33.87,34.15,71967,0
+ACIO.US,D,20240131,000000,33.94,34.05,33.72,33.72,114429,0
+ACIO.US,D,20240201,000000,33.85,34.08,33.785,34.08,86152,0
+ACIO.US,D,20240202,000000,34.15,34.4638,34.13,34.38,90897,0
+ACIO.US,D,20240205,000000,34.31,34.33,34.145,34.27,88851,0
+ACIO.US,D,20240206,000000,34.32,34.32,34.16,34.25,153096,0
+ACIO.US,D,20240207,000000,34.39,34.5261,34.39,34.49,111436,0
+ACIO.US,D,20240208,000000,34.5,34.58,34.495,34.58,66598,0
+ACIO.US,D,20240209,000000,34.65,34.74,34.585,34.74,101659,0
+ACIO.US,D,20240212,000000,34.77,34.85,34.65,34.67,68576,0
+ACIO.US,D,20240213,000000,34.39,34.4499,34.18,34.33,134855,0
+ACIO.US,D,20240214,000000,34.51,34.5662,34.38,34.5662,39799,0
+ACIO.US,D,20240215,000000,34.65,34.74,34.56,34.74,65126,0
+ACIO.US,D,20240216,000000,34.77,34.78,34.6007,34.63,49377,0
+ACIO.US,D,20240220,000000,34.54,34.57,34.37,34.47,91211,0
+ACIO.US,D,20240221,000000,34.455,34.55,34.34,34.55,112551,0
+ACIO.US,D,20240222,000000,34.8219,35.2,34.8219,35.17,74815,0
+ACIO.US,D,20240223,000000,35.285,35.325,35.141,35.19,57311,0
+ACIO.US,D,20240226,000000,35.2,35.2114,35.0499,35.0568,50683,0
+ACIO.US,D,20240227,000000,34.99,35.06,34.9101,35.0459,91103,0
+ACIO.US,D,20240228,000000,34.97,35.0695,34.96,34.9837,70521,0
+ACIO.US,D,20240229,000000,35.09,35.2,34.96,35.16,137555,0
+ACIO.US,D,20240301,000000,35.19,35.43,35.17,35.37,183758,0
+ACIO.US,D,20240304,000000,35.27,35.47,35.27,35.3661,69071,0
+ACIO.US,D,20240305,000000,35.2213,35.2213,34.9301,35.0539,44221,0
+ACIO.US,D,20240306,000000,35.27,35.32,35.1401,35.24,87547,0
+ACIO.US,D,20240307,000000,35.3,35.57,35.3,35.53,129853,0
+ACIO.US,D,20240308,000000,35.7,35.73,35.3172,35.37,109067,0
+ACIO.US,D,20240311,000000,35.29,35.31,35.145,35.3,157580,0
+ACIO.US,D,20240312,000000,35.38,35.66,35.27,35.65,81079,0
+ACIO.US,D,20240313,000000,35.59,35.66,35.535,35.57,70052,0
+ACIO.US,D,20240314,000000,35.67,35.6951,35.39,35.5,95823,0
+ACIO.US,D,20240315,000000,35.37,35.3799,35.21,35.3095,61123,0
+ACIO.US,D,20240318,000000,35.5453,35.64,35.45,35.45,109966,0
+ACIO.US,D,20240319,000000,35.42,35.656,35.4,35.656,62496,0
+ACIO.US,D,20240320,000000,35.68,35.9199,35.609,35.91,90016,0
+ACIO.US,D,20240321,000000,36.06,36.1,35.9687,36.02,95562,0
+ACIO.US,D,20240322,000000,36.04,36.04,35.93,36,114648,0
+ACIO.US,D,20240325,000000,35.87,35.92,35.84,35.84,99808,0
+ACIO.US,D,20240326,000000,35.83,35.9,35.7395,35.75,145376,0
+ACIO.US,D,20240327,000000,35.895,35.99,35.7701,35.99,102294,0
+ACIO.US,D,20240328,000000,35.91,36.0799,35.91,36.0318,241223,0
+ACIO.US,D,20240401,000000,36.07,36.07,35.865,35.96,98823,0
+ACIO.US,D,20240402,000000,35.67,35.7729,35.61,35.77,615158,0
+ACIO.US,D,20240403,000000,35.71,35.89,35.71,35.7634,72560,0
+ACIO.US,D,20240404,000000,35.96,36.05,35.47,35.481,77528,0
+ACIO.US,D,20240405,000000,35.51,35.89,35.51,35.818,86285,0
+ACIO.US,D,20240408,000000,35.888,35.888,35.72,35.7569,150084,0
+ACIO.US,D,20240409,000000,35.83,35.8465,35.54,35.75,69187,0
+ACIO.US,D,20240410,000000,35.6,35.65,35.4501,35.57,288575,0
+ACIO.US,D,20240411,000000,35.69,35.86,35.51,35.8,110168,0
+ACIO.US,D,20240412,000000,35.66,35.6799,35.39,35.46,178901,0
+ACIO.US,D,20240415,000000,35.66,35.66,35.15,35.15,137457,0
+ACIO.US,D,20240416,000000,35.15,35.24,35.06,35.06,1388614,0
+ACIO.US,D,20240417,000000,35.19,35.19,34.9429,35,125972,0
+ACIO.US,D,20240418,000000,34.98,35.1186,34.8718,34.88,636932,0
+ACIO.US,D,20240419,000000,34.86,34.88,34.6901,34.7349,178286,0
+ACIO.US,D,20240422,000000,34.84,35.06,34.72,34.8629,115235,0
+ACIO.US,D,20240423,000000,34.9829,35.25,34.9829,35.17,70774,0
+ACIO.US,D,20240424,000000,35.32,35.32,35.0827,35.24,196914,0
+ACIO.US,D,20240425,000000,34.78,35.0896,34.75,35.07,403096,0
+ACIO.US,D,20240426,000000,35.21,35.44,35.21,35.35,187430,0
+ACIO.US,D,20240429,000000,35.39,35.44,35.2299,35.43,95051,0
+ACIO.US,D,20240430,000000,35.33,35.36,34.96,34.97,101555,0
+ACIO.US,D,20240501,000000,34.98,35.28,34.8574,34.86,133901,0
+ACIO.US,D,20240502,000000,34.9202,35.12,34.8219,35.025,84613,0
+ACIO.US,D,20240503,000000,35.38,35.65,35.3025,35.48,271028,0
+ACIO.US,D,20240506,000000,35.585,35.7496,35.57,35.73,144319,0
+ACIO.US,D,20240507,000000,35.81,35.93,35.79,35.88,157678,0
+ACIO.US,D,20240508,000000,35.79,35.898,35.77,35.82,85134,0
+ACIO.US,D,20240509,000000,35.8616,36.01,35.79,35.97,186649,0
+ACIO.US,D,20240510,000000,36.05,36.14,36,36.04,92286,0
+ACIO.US,D,20240513,000000,36.13,36.13,35.99,36.04,109282,0
+ACIO.US,D,20240514,000000,36.0613,36.2195,36,36.19,102633,0
+ACIO.US,D,20240515,000000,36.31,36.59,36.31,36.57,108427,0
+ACIO.US,D,20240516,000000,36.56,36.65,36.5,36.525,122462,0
+ACIO.US,D,20240517,000000,36.485,36.55,36.46,36.55,111607,0
+ACIO.US,D,20240520,000000,36.56,36.67,36.5348,36.57,104080,0
+ACIO.US,D,20240521,000000,36.575,36.66,36.552,36.65,312455,0
+ACIO.US,D,20240522,000000,36.66,36.67,36.475,36.58,112707,0
+ACIO.US,D,20240523,000000,36.73,36.74,36.34,36.4,152162,0
+ACIO.US,D,20240524,000000,36.46,36.52,36.385,36.47,101980,0
+ACIO.US,D,20240528,000000,36.485,36.51,36.36,36.51,95265,0
+ACIO.US,D,20240529,000000,36.37,36.5235,36.33,36.39,311050,0
+ACIO.US,D,20240530,000000,36.29,36.29,36.14,36.19,129302,0
+ACIO.US,D,20240531,000000,36.22,36.4,35.96,36.4,197464,0
+ACIO.US,D,20240603,000000,36.42,36.48,36.145,36.35,61714,0
+ACIO.US,D,20240604,000000,36.3299,36.53,36.2701,36.5,148625,0
+ACIO.US,D,20240605,000000,36.61,36.86,36.53,36.855,136105,0
+ACIO.US,D,20240606,000000,36.88,36.9,36.7624,36.87,118128,0
+ACIO.US,D,20240607,000000,36.85,37,36.812,36.86,86658,0
+ACIO.US,D,20240610,000000,36.84,36.97,36.7626,36.97,150445,0
+ACIO.US,D,20240611,000000,36.93,37.03,36.7652,37.03,36323,0
+ACIO.US,D,20240612,000000,37.32,37.37,37.1326,37.21,81462,0
+ACIO.US,D,20240613,000000,37.34,37.98,37.1779,37.33,484133,0
+ACIO.US,D,20240614,000000,37.2675,37.43,37.265,37.43,57758,0
+ACIO.US,D,20240617,000000,37.41,37.74,37.35,37.61,120507,0
+ACIO.US,D,20240618,000000,37.63,37.7,37.5946,37.66,114081,0
+ACIO.US,D,20240620,000000,37.79,37.8299,37.635,37.72,299908,0
+ACIO.US,D,20240621,000000,37.7,37.73,37.5914,37.66,94263,0
+ACIO.US,D,20240624,000000,37.6525,37.77,37.57,37.6,122286,0
+ACIO.US,D,20240625,000000,37.64,37.7193,37.57,37.6885,78844,0
+ACIO.US,D,20240626,000000,37.64,37.84,37.64,37.83,135187,0
+ACIO.US,D,20240627,000000,37.71,37.8526,37.71,37.81,131166,0
+ACIO.US,D,20240628,000000,37.86,38.04,37.63,37.63,75309,0
+ACIO.US,D,20240701,000000,37.71,38.03,37.615,37.79,89093,0
+ACIO.US,D,20240702,000000,37.66,37.99,37.66,37.94,63974,0
+ACIO.US,D,20240703,000000,37.95,38.16,37.95,38.14,66276,0
+ACIO.US,D,20240705,000000,38.14,38.38,38.14,38.38,27721,0
+ACIO.US,D,20240708,000000,38.35,38.43,38.3,38.32,67039,0
+ACIO.US,D,20240709,000000,38.435,38.45,38.34,38.37,53934,0
+ACIO.US,D,20240710,000000,38.44,38.675,38.3859,38.675,64196,0
+ACIO.US,D,20240711,000000,38.77,38.77,38.34,38.39,74943,0
+ACIO.US,D,20240712,000000,38.44,38.79,38.44,38.57,66204,0
+ACIO.US,D,20240715,000000,38.69,38.85,38.61,38.68,188809,0
+ACIO.US,D,20240716,000000,38.76,38.87,38.7026,38.83,93531,0
+ACIO.US,D,20240717,000000,38.58,38.62,38.47,38.52,94207,0
+ACIO.US,D,20240718,000000,38.56,38.61,38.1701,38.29,418832,0
+ACIO.US,D,20240719,000000,38.28,38.28,38.06,38.091,20193,0
+ACIO.US,D,20240722,000000,38.29,38.45,38.2216,38.36,81025,0
+ACIO.US,D,20240723,000000,38.43,38.4905,38.34,38.34,54719,0
+ACIO.US,D,20240724,000000,37.98,38.035,37.75,37.75,59922,0
+ACIO.US,D,20240725,000000,37.788,38.0401,37.63,37.65,292190,0
+ACIO.US,D,20240726,000000,37.75,38.05,37.75,37.87,70377,0
+ACIO.US,D,20240729,000000,37.99,38.0194,37.82,37.91,61786,0
+ACIO.US,D,20240730,000000,37.92,38.02,37.6,37.7,65943,0
+ACIO.US,D,20240731,000000,38.1,38.3091,38.02,38.1492,62215,0
+ACIO.US,D,20240801,000000,38.42,38.445,37.765,37.9,86327,0
+ACIO.US,D,20240802,000000,37.56,37.73,37.4101,37.6,73764,0
+ACIO.US,D,20240805,000000,36.64,37.08,36.42,36.82,184312,0
+ACIO.US,D,20240806,000000,36.98,37.453,36.76,37.08,341498,0
+ACIO.US,D,20240807,000000,37.42,37.49,36.8937,36.9,442549,0
+ACIO.US,D,20240808,000000,37.18,37.4599,37.0831,37.43,158408,0
+ACIO.US,D,20240809,000000,37.395,37.62,37.31,37.502,103735,0
+ACIO.US,D,20240812,000000,37.61,37.6799,37.4358,37.57,78964,0
+ACIO.US,D,20240813,000000,37.81,38.0099,37.715,37.97,137084,0
+ACIO.US,D,20240814,000000,37.94,38.18,37.9,38.08,116627,0
+ACIO.US,D,20240815,000000,38.43,38.7099,38.39,38.7,97736,0
+ACIO.US,D,20240816,000000,38.57,38.77,38.57,38.7265,134718,0
+ACIO.US,D,20240819,000000,38.77,39.05,38.7688,39.02,146216,0
+ACIO.US,D,20240820,000000,39.06,39.12,38.935,39.01,118784,0
+ACIO.US,D,20240821,000000,39.1,39.22,38.9626,39.125,155005,0
+ACIO.US,D,20240822,000000,39.23,39.265,38.8283,38.875,82302,0
+ACIO.US,D,20240823,000000,39.09,39.23,38.9401,39.2,129760,0
+ACIO.US,D,20240826,000000,39.33,39.33,38.9957,39.1,154285,0
+ACIO.US,D,20240827,000000,39.11,39.2,38.98,39.16,130648,0
+ACIO.US,D,20240828,000000,39.18,39.18,38.8209,38.99,378503,0
+ACIO.US,D,20240829,000000,39.14,39.25,38.9015,38.96,133569,0
+ACIO.US,D,20240830,000000,39.07,39.29,38.8773,39.24,104400,0
+ACIO.US,D,20240903,000000,39.15,39.15,38.615,38.74,98199,0
+ACIO.US,D,20240904,000000,38.62,38.8303,38.62,38.74,90589,0
+ACIO.US,D,20240905,000000,38.69,38.78,38.49,38.55,166142,0
+ACIO.US,D,20240906,000000,38.65,38.65,38.1205,38.16,146914,0
+ACIO.US,D,20240909,000000,38.36,38.47,38.2374,38.46,59859,0
+ACIO.US,D,20240910,000000,38.5,38.58,38.31,38.53,86687,0
+ACIO.US,D,20240911,000000,38.5,38.83,38.14,38.83,163704,0
+ACIO.US,D,20240912,000000,38.95,39.11,38.79,39.08,171042,0
+ACIO.US,D,20240913,000000,39.14,39.25,39.08,39.2,128493,0
+ACIO.US,D,20240916,000000,39.21,39.21,39.03,39.2,111802,0
+ACIO.US,D,20240917,000000,39.37,39.37,39.0601,39.19,183726,0
+ACIO.US,D,20240918,000000,39.16,39.3699,39.01,39.06,196840,0
+ACIO.US,D,20240919,000000,39.56,39.84,39.4592,39.64,171725,0
+ACIO.US,D,20240920,000000,39.56,39.59,39.33,39.5,215592,0
+ACIO.US,D,20240923,000000,39.63,39.66,39.4901,39.6098,214430,0
+ACIO.US,D,20240924,000000,39.7,39.829,39.48,39.7,439107,0
+ACIO.US,D,20240925,000000,39.68,39.7092,39.55,39.62,545051,0
+ACIO.US,D,20240926,000000,39.92,39.92,39.5959,39.72,108206,0
+ACIO.US,D,20240927,000000,39.74,39.74,39.5301,39.59,163458,0
+ACIO.US,D,20240930,000000,39.58,39.75,39.45,39.74,251920,0
+ACIO.US,D,20241001,000000,39.71,39.71,39.37,39.5,164747,0
+ACIO.US,D,20241002,000000,39.5,39.6,39.37,39.57,331582,0
+ACIO.US,D,20241003,000000,39.53,39.6198,39.3951,39.53,273371,0
+ACIO.US,D,20241004,000000,39.74,39.8,39.49,39.76,142519,0
+ACIO.US,D,20241007,000000,39.71,39.73,39.4427,39.5,405155,0
+ACIO.US,D,20241008,000000,39.6,39.84,39.6,39.805,191386,0
+ACIO.US,D,20241009,000000,39.82,40.07,39.794967,40.06,89548,0
+ACIO.US,D,20241010,000000,40.03,40.09,39.93,40.03,216097,0
+ACIO.US,D,20241011,000000,40.03,40.295,40.011,40.2,52375,0
+ACIO.US,D,20241014,000000,40.32,40.51,40.2914,40.45,125518,0
+ACIO.US,D,20241015,000000,40.45,40.45,40.0601,40.16,166992,0
+ACIO.US,D,20241016,000000,40.2,40.34,40.085,40.31,153088,0
+ACIO.US,D,20241017,000000,40.44,40.44,40.225,40.24,199007,0
+ACIO.US,D,20241018,000000,40.47,40.47,40.295,40.43,140423,0
+ACIO.US,D,20241021,000000,40.37,40.395,40.19,40.37,86815,0
+ACIO.US,D,20241022,000000,40.21,40.38,40.1401,40.33,117769,0
+ACIO.US,D,20241023,000000,40.28,40.28,39.846,40.01,133311,0
+ACIO.US,D,20241024,000000,40.07,40.15,40,40.11,150656,0
+ACIO.US,D,20241025,000000,40.31,40.38,40.0699,40.11,97148,0
+ACIO.US,D,20241028,000000,40.25,40.3614,40.1367,40.16,82264,0
+ACIO.US,D,20241029,000000,40.09,40.26,40.0528,40.19,111164,0
+ACIO.US,D,20241030,000000,40.22,40.27,40.0519,40.1,161062,0
+ACIO.US,D,20241031,000000,39.86,39.86,39.5,39.5,210633,0
+ACIO.US,D,20241101,000000,39.66,39.81,39.59,39.62,82959,0
+ACIO.US,D,20241104,000000,39.62,39.68,39.4698,39.55,173662,0
+ACIO.US,D,20241105,000000,39.6,39.91,39.6,39.9,207768,0
+ACIO.US,D,20241106,000000,40.61,40.69,40.2775,40.67,211177,0
+ACIO.US,D,20241107,000000,40.72,40.98,40.68,40.93,216656,0
+ACIO.US,D,20241108,000000,40.95,41.16,40.9261,41.085,137139,0
+ACIO.US,D,20241111,000000,41.125,41.19,40.95,41.02,119788,0
+ACIO.US,D,20241112,000000,41.03,41.11,40.86,41.01,137147,0
+ACIO.US,D,20241113,000000,40.975,41.09,40.8716,40.955,187719,0
+ACIO.US,D,20241114,000000,41.0193,41.02,40.72,40.78,143523,0
+ACIO.US,D,20241115,000000,40.49,40.56,40.21,40.27,159544,0
+ACIO.US,D,20241118,000000,40.2867,40.45,40.2405,40.36,92323,0
+ACIO.US,D,20241119,000000,40.21,40.51,40.18,40.48,294034,0
+ACIO.US,D,20241120,000000,40.5099,40.53,40.235,40.52,125524,0
+ACIO.US,D,20241121,000000,40.47,40.77,40.35,40.7,126013,0
+ACIO.US,D,20241122,000000,40.69,40.75,40.58,40.68,114494,0
+ACIO.US,D,20241125,000000,40.89,40.89,40.618867,40.79,130731,0
+ACIO.US,D,20241126,000000,40.855,41.02,40.7901,41.01,65585,0
+ACIO.US,D,20241127,000000,40.98,40.98,40.82,40.87,244078,0
+ACIO.US,D,20241129,000000,40.96,41.15,40.9105,41.11,24325,0
+ACIO.US,D,20241202,000000,41.17,41.2,41.08,41.17,133801,0
+ACIO.US,D,20241203,000000,41.12,41.2,41.0701,41.19,276509,0
+ACIO.US,D,20241204,000000,41.2973,41.4,41.2307,41.38,183515,0
+ACIO.US,D,20241205,000000,41.35,41.4,41.275,41.3,123581,0
+ACIO.US,D,20241206,000000,41.335,41.4386,41.2445,41.32,123500,0
+ACIO.US,D,20241209,000000,41.235,41.29,41.04,41.0599,100947,0
+ACIO.US,D,20241210,000000,41.0986,41.17,40.95,41.02,88287,0
+ACIO.US,D,20241211,000000,41.19,41.29,41.15,41.24,265473,0
+ACIO.US,D,20241212,000000,41.125,41.19,41.0001,41.03,131538,0
+ACIO.US,D,20241213,000000,41.155,41.2,40.9501,41.03,223132,0
+ACIO.US,D,20241216,000000,41.04,41.21,41.04,41.13,227087,0
+ACIO.US,D,20241217,000000,40.945,41.03,40.88,41.01,328598,0
+ACIO.US,D,20241218,000000,40.975,41.1097,40.2461,40.26,248583,0
+ACIO.US,D,20241219,000000,40.415,40.47,40.11,40.11,488208,0
+ACIO.US,D,20241220,000000,40.1,40.67,40.0809,40.48,269508,0
+ACIO.US,D,20241223,000000,40.5054,40.69,40.3762,40.68,188564,0
+ACIO.US,D,20241224,000000,40.63,40.96,40.61,40.96,67671,0
+ACIO.US,D,20241226,000000,40.85,41.01,40.81,40.97,115612,0
+ACIO.US,D,20241227,000000,40.7249,40.8,40.4114,40.66,67969,0
+ACIO.US,D,20241230,000000,40.2,40.44,40.1,40.3,199644,0
+ACIO.US,D,20241231,000000,40.34,40.38,40.13,40.24,103259,0
+ACIO.US,D,20250102,000000,40.03,41.18,40,40.155,168953,0
+ACIO.US,D,20250103,000000,40.3404,40.5099,40.279,40.47,119847,0
+ACIO.US,D,20250106,000000,40.6101,40.8591,40.53,40.62,129308,0
+ACIO.US,D,20250107,000000,40.695,40.7,40.19,40.27,179334,0
+ACIO.US,D,20250108,000000,40.22,40.419,40.16,40.31,360345,0
+ACIO.US,D,20250110,000000,40.28,40.29,39.7884,39.88,233783,0
+ACIO.US,D,20250113,000000,39.63,39.91,39.56,39.91,221285,0
+ACIO.US,D,20250114,000000,40.0291,40.0291,39.72,39.93,125382,0
+ACIO.US,D,20250115,000000,40.28,40.5119,40.22,40.46,138010,0
+ACIO.US,D,20250116,000000,40.51,40.61,40.3404,40.4,362474,0
+ACIO.US,D,20250117,000000,40.81,40.9062,40.64,40.74,150088,0
+ACIO.US,D,20250121,000000,40.87,41.03,40.785,41.01,312051,0
+ACIO.US,D,20250122,000000,41.175,41.34,41.175,41.25,108384,0
+ACIO.US,D,20250123,000000,41.09,41.43,41.09,41.43,107023,0
+ACIO.US,D,20250124,000000,41.395,41.489,41.26,41.36,131302,0
+ACIO.US,D,20250127,000000,40.56,40.97,40.55,40.95,208807,0
+ACIO.US,D,20250128,000000,40.9313,41.21,40.8,41.15,156137,0
+ACIO.US,D,20250129,000000,41.09,41.16,40.86,41.01,136293,0
+ACIO.US,D,20250130,000000,41.05,41.14,40.8302,41.07,326467,0
+ACIO.US,D,20250131,000000,41.1117,41.36,40.92,40.97,169553,0
+ACIO.US,D,20250203,000000,40.51,40.86,40.4201,40.77,146621,0
+ACIO.US,D,20250204,000000,40.64,40.95,40.64,40.93,167234,0
+ACIO.US,D,20250205,000000,40.87,41.12,40.825,41.11,112432,0
+ACIO.US,D,20250206,000000,41.1486,41.26,41.05,41.24,146756,0
+ACIO.US,D,20250207,000000,41.22,41.2994,40.87,40.92,152536,0
+ACIO.US,D,20250210,000000,41.005,41.19,41.005,41.1,112620,0
+ACIO.US,D,20250211,000000,41.035,41.2185,40.9919,41.18,208098,0
+ACIO.US,D,20250212,000000,40.82,41.08,40.8,40.965,206971,0
+ACIO.US,D,20250213,000000,41.0097,41.32,40.94,41.31,143615,0
+ACIO.US,D,20250214,000000,41.28,41.33,41.18,41.22,144932,0
+ACIO.US,D,20250218,000000,41.21,41.26,41.0721,41.22,182949,0
+ACIO.US,D,20250219,000000,41.14,41.4,41.12,41.39,155275,0
+ACIO.US,D,20250220,000000,41.39,41.39,41.07,41.26,162878,0
+ACIO.US,D,20250221,000000,41.1846,41.24,40.6903,40.7,170896,0
+ACIO.US,D,20250224,000000,40.845,40.845,40.4601,40.53,163040,0
+ACIO.US,D,20250225,000000,40.58,40.6,40.21,40.45,125421,0
+ACIO.US,D,20250226,000000,40.51,40.74,40.3601,40.51,138385,0
+ACIO.US,D,20250227,000000,40.64,40.64,40,40,187069,0
+ACIO.US,D,20250228,000000,39.9718,40.49,39.9267,40.465,152990,0
+ACIO.US,D,20250303,000000,40.57,40.57,39.84,39.96,168025,0
+ACIO.US,D,20250304,000000,39.8578,40.115,39.55,39.76,664423,0
+ACIO.US,D,20250305,000000,39.87,40.1599,39.6099,40.08,119456,0
+ACIO.US,D,20250306,000000,39.58,39.88,39.395,39.5,128275,0
+ACIO.US,D,20250307,000000,39.4584,39.6896,39.122,39.64,330740,0
+ACIO.US,D,20250310,000000,39.19,39.26,38.5901,38.79,229850,0
+ACIO.US,D,20250311,000000,38.8175,38.936,38.4223,38.59,274408,0
+ACIO.US,D,20250312,000000,38.87,38.98,38.5,38.74,358489,0
+ACIO.US,D,20250313,000000,38.5982,38.6875,38.28,38.36,183613,0
+ACIO.US,D,20250314,000000,38.56,38.8964,38.55,38.87,177225,0
+ACIO.US,D,20250317,000000,38.8075,39.21,38.8075,39.05,101619,0
+ACIO.US,D,20250318,000000,38.94,39.03,38.6437,38.69,138456,0
+ACIO.US,D,20250319,000000,38.805,39.19,38.74,38.95,235728,0
+ACIO.US,D,20250320,000000,38.83,39.16,38.7945,38.9,138672,0
+ACIO.US,D,20250321,000000,38.583,38.92,38.56,38.92,133189,0
+ACIO.US,D,20250324,000000,39.2642,39.48,39.26,39.42,104300,0
+ACIO.US,D,20250325,000000,39.44,39.59,39.42,39.53,131451,0
+ACIO.US,D,20250326,000000,39.5,39.5479,39.0906,39.18,82632,0
+ACIO.US,D,20250327,000000,39.0239,39.3076,39,39.07,95261,0
+ACIO.US,D,20250328,000000,39.0088,39.0088,38.5001,38.57,101368,0
+ACIO.US,D,20250331,000000,38.38,38.72,38.165,38.69,137504,0
+ACIO.US,D,20250401,000000,38.59,39.33,38.5,38.81,213868,0
+ACIO.US,D,20250402,000000,38.66,39.0888,38.5,38.98,218065,0
+ACIO.US,D,20250403,000000,38.185,38.2499,37.88,37.94,260815,0
+ACIO.US,D,20250404,000000,37.1869,37.36,36.47,36.48,181126,0
+ACIO.US,D,20250407,000000,35.929,37.08,35.83,36.47,311696,0
+ACIO.US,D,20250408,000000,36.9701,37.2899,36.07,36.36,205863,0
+ACIO.US,D,20250409,000000,36.3,38.14,36.21,37.975,214760,0
+ACIO.US,D,20250410,000000,37.58,37.68,36.69,37.36,156344,0
+ACIO.US,D,20250411,000000,37.1608,37.77,37.13,37.69,477309,0
+ACIO.US,D,20250414,000000,37.89,37.9989,37.62,37.76,263709,0
+ACIO.US,D,20250415,000000,37.7435,37.92,37.57,37.57,132591,0
+ACIO.US,D,20250416,000000,37.4188,37.52,36.9,37.08,221593,0
+ACIO.US,D,20250417,000000,37.16,37.2113,36.97,37.04,321505,0
+ACIO.US,D,20250421,000000,36.7899,36.7899,36.37,36.53,182582,0
+ACIO.US,D,20250422,000000,36.69,37.17,36.69,37.04,122023,0
+ACIO.US,D,20250423,000000,37.67,37.97,37.3429,37.46,168371,0
+ACIO.US,D,20250424,000000,37.445,37.97,37.4381,37.95,119286,0
+ACIO.US,D,20250425,000000,37.9775,38.18,37.83,38.17,90192,0
+ACIO.US,D,20250428,000000,38.26,38.26,37.8033,38.15,72339,0
+ACIO.US,D,20250429,000000,37.95,38.48,37.95,38.41,112848,0
+ACIO.US,D,20250430,000000,37.994,38.58,37.79,38.51,135277,0
+ACIO.US,D,20250501,000000,38.75,39.1089,38.69,38.73,92108,0
+ACIO.US,D,20250502,000000,39.035,39.26,38.8375,39.115,116142,0
+ACIO.US,D,20250505,000000,38.87,39.1094,38.8001,38.92,167569,0
+ACIO.US,D,20250506,000000,38.59,38.87,38.51,38.71,96876,0
+ACIO.US,D,20250507,000000,38.7,38.925,38.52,38.75,126954,0
+ACIO.US,D,20250508,000000,38.8926,39.27,38.77,38.93,62581,0
+ACIO.US,D,20250509,000000,38.9619,39.04,38.8,38.86,160962,0
+ACIO.US,D,20250512,000000,39.5442,39.83,39.51,39.82,261102,0
+ACIO.US,D,20250513,000000,39.835,40.11,39.8327,39.99,168967,0
+ACIO.US,D,20250514,000000,40.045,40.07,39.8825,40.02,170882,0
+ACIO.US,D,20250515,000000,39.94,40.2716,39.92,40.25,112772,0
+ACIO.US,D,20250516,000000,40.23,40.47,40.13,40.47,87617,0
+ACIO.US,D,20250519,000000,40.185,40.52,40.14,40.42,105483,0
+ACIO.US,D,20250520,000000,40.37,40.41,40.21,40.31,112983,0
+ACIO.US,D,20250521,000000,40.1833,40.398,39.8805,39.89,186165,0
+ACIO.US,D,20250522,000000,39.9,40.11,39.5401,39.86,73951,0
+ACIO.US,D,20250523,000000,39.63,39.975,39.55,39.71,87822,0
+ACIO.US,D,20250527,000000,40.01,40.33,40.0048,40.3,113210,0
+ACIO.US,D,20250528,000000,40.2316,40.37,40.1,40.1,94504,0
+ACIO.US,D,20250529,000000,40.39,40.46,40.06,40.26,61569,0
+ACIO.US,D,20250530,000000,40.1,40.35,39.92,40.19,208407,0
+ACIO.US,D,20250602,000000,40.2077,40.42,40.0688,40.42,133559,0
+ACIO.US,D,20250603,000000,40.3868,40.6272,40.26,40.54,129138,0
+ACIO.US,D,20250604,000000,40.6684,40.7,40.51,40.54,108412,0
+ACIO.US,D,20250605,000000,40.575,40.73,40.3128,40.41,98509,0
+ACIO.US,D,20250606,000000,40.63,40.76,40.55,40.67,82453,0
+ACIO.US,D,20250609,000000,40.635,40.7,40.52,40.56,499678,0
+ACIO.US,D,20250610,000000,40.61,40.8,40.52,40.75,98291,0
+ACIO.US,D,20250611,000000,40.79,40.86,40.58,40.66,261237,0
+ACIO.US,D,20250612,000000,40.6292,40.95,40.57,40.83,139546,0
+ACIO.US,D,20250613,000000,40.672,40.825,40.55,40.59,114942,0
+ACIO.US,D,20250616,000000,40.72,40.8988,40.68,40.75,125398,0
+ACIO.US,D,20250617,000000,40.66,40.7534,40.5401,40.55,125623,0
+ACIO.US,D,20250618,000000,40.556,40.7,40.46,40.47,144522,0
+ACIO.US,D,20250620,000000,40.4652,40.6051,40.3414,40.38,144133,0
+ACIO.US,D,20250623,000000,40.375,40.975,40.31,40.68,155685,0
+ACIO.US,D,20250624,000000,40.7679,40.945,40.7126,40.885,137169,0
+ACIO.US,D,20250625,000000,40.9001,40.98,40.85,40.91,149778,0
+ACIO.US,D,20250626,000000,40.9902,41.21,40.87,41.12,179303,0
+ACIO.US,D,20250627,000000,41.13,41.89,41.0636,41.22,173262,0
+ACIO.US,D,20250630,000000,41.385,41.615,41.2715,41.4,209234,0
+ACIO.US,D,20250701,000000,41.38,41.46,41.2454,41.38,211344,0
+ACIO.US,D,20250702,000000,41.3377,41.51,41.315,41.44,163057,0
+ACIO.US,D,20250703,000000,41.5301,41.79,41.53,41.72,136396,0
+ACIO.US,D,20250707,000000,41.63,41.6482,41.35,41.44,105907,0
+ACIO.US,D,20250708,000000,41.4138,41.5,41.37,41.39,160845,0
+ACIO.US,D,20250709,000000,41.55,41.59,41.41,41.57,219993,0
+ACIO.US,D,20250710,000000,41.5009,41.67,41.4701,41.61,154111,0
+ACIO.US,D,20250711,000000,41.43,41.54,41.41,41.5,124677,0
+ACIO.US,D,20250714,000000,41.41,41.63,41.38,41.58,226202,0
+ACIO.US,D,20250715,000000,41.68,41.71,41.42,41.42,404764,0
+ACIO.US,D,20250716,000000,41.44,41.57,41.25,41.545,261562,0
+ACIO.US,D,20250717,000000,41.52,41.69,41.511,41.645,127838,0
+ACIO.US,D,20250718,000000,41.695,41.695,41.53,41.59,208485,0
+ACIO.US,D,20250721,000000,41.6869,41.8053,41.59,41.65,171015,0
+ACIO.US,D,20250722,000000,41.75,41.7575,41.64,41.74,81424,0
+ACIO.US,D,20250723,000000,41.75,41.85,41.64,41.85,131735,0
+ACIO.US,D,20250724,000000,41.92,41.9879,41.8832,41.895,70979,0
+ACIO.US,D,20250725,000000,41.945159,42.08,41.91,42.06,98136,0
+ACIO.US,D,20250728,000000,42.11,42.14,41.9702,42.06,135063,0
+ACIO.US,D,20250729,000000,42.085,42.0967,41.9401,41.96,128762,0
+ACIO.US,D,20250730,000000,42.046,42.095,41.8102,41.94,115270,0
+ACIO.US,D,20250731,000000,42.2,42.22,41.6875,41.735,137613,0
+ACIO.US,D,20250801,000000,41.39,41.4451,41.18,41.26,143034,0
+ACIO.US,D,20250804,000000,41.4133,41.75,41.34,41.65,79870,0
+ACIO.US,D,20250805,000000,41.73,41.7699,41.49,41.49,128200,0
+ACIO.US,D,20250806,000000,41.6,41.91,41.58,41.86,173130,0
+ACIO.US,D,20250807,000000,42.05,42.075,41.66,41.83,98523,0
+ACIO.US,D,20250808,000000,41.856,42.1,41.81,42.06,92580,0
+ACIO.US,D,20250811,000000,42,42.11,41.8911,41.95,104727,0
+ACIO.US,D,20250812,000000,42.1,42.3,41.9773,42.28,114795,0
+ACIO.US,D,20250813,000000,42.475,42.475,42.3401,42.475,114794,0
+ACIO.US,D,20250814,000000,42.355,42.52,42.35,42.5,101167,0
+ACIO.US,D,20250815,000000,42.46,42.54,42.41,42.414,183898,0
+ACIO.US,D,20250818,000000,42.3867,42.44,42.3459,42.39,101421,0
+ACIO.US,D,20250819,000000,42.3373,42.45,42.2182,42.28,122866,0
+ACIO.US,D,20250820,000000,42.295,42.305,42.03,42.219,214860,0
+ACIO.US,D,20250821,000000,42.16,42.2014,41.99,42.065,111967,0
+ACIO.US,D,20250822,000000,42.09,42.55,42.09,42.42,135268,0
+ACIO.US,D,20250825,000000,42.4,42.4699,42.305,42.305,102904,0
+ACIO.US,D,20250826,000000,42.3288,42.47,42.28,42.44,153546,0
+ACIO.US,D,20250827,000000,42.46,42.62,42.4,42.52,91168,0
+ACIO.US,D,20250828,000000,42.5865,42.69,42.455,42.645,216140,0
+ACIO.US,D,20250829,000000,42.545,42.57,42.3371,42.43,101593,0
+ACIO.US,D,20250902,000000,42.09,42.2299,41.9638,42.18,98363,0
+ACIO.US,D,20250903,000000,42.37,42.43,42.22,42.4,115968,0
+ACIO.US,D,20250904,000000,42.4277,42.62,42.35,42.58,119101,0
+ACIO.US,D,20250905,000000,42.79,42.79,42.42,42.56,142450,0
+ACIO.US,D,20250908,000000,42.7099,42.7099,42.5615,42.65,181930,0
+ACIO.US,D,20250909,000000,42.6638,42.735,42.5723,42.72,109753,0
+ACIO.US,D,20250910,000000,42.93,42.93,42.6703,42.76,139423,0
+ACIO.US,D,20250911,000000,42.8304,43.095,42.8304,43.05,138469,0
+ACIO.US,D,20250912,000000,42.97,43.16,42.95,43.04,146248,0
+ACIO.US,D,20250915,000000,43.17,43.2327,43.13,43.2,91859,0
+ACIO.US,D,20250916,000000,43.235,43.26,43.13,43.1978,79990,0
+ACIO.US,D,20250917,000000,43.17,43.23,42.9546,43.16,134489,0
+ACIO.US,D,20250918,000000,43.25,43.403,43.1811,43.28,73103,0
+ACIO.US,D,20250919,000000,43.27,43.49,43.26,43.44,194694,0
+ACIO.US,D,20250922,000000,43.38,43.643,43.365,43.63,114084,0
+ACIO.US,D,20250923,000000,43.5558,43.58,43.32,43.355,97218,0
+ACIO.US,D,20250924,000000,43.3516,43.41,43.231,43.2628,82929,0
+ACIO.US,D,20250925,000000,43,43.2099,42.999,43.125,165723,0
+ACIO.US,D,20250926,000000,43.28,43.32,43.14,43.295,91903,0
+ACIO.US,D,20250929,000000,43.42,43.4599,43.25,43.32,75379,0
+ACIO.US,D,20250930,000000,43.28,43.51,43.23,43.43,162483,0
+ACIO.US,D,20251001,000000,43.355,43.62,43.15,43.56,142155,0
+ACIO.US,D,20251002,000000,43.5314,43.66,43.46,43.57,149974,0
+ACIO.US,D,20251003,000000,43.615,43.7599,43.58,43.59,81316,0
+ACIO.US,D,20251006,000000,43.67,43.76,43.62,43.7,114445,0
+ACIO.US,D,20251007,000000,43.7965,43.82,43.5606,43.67,115729,0
+ACIO.US,D,20251008,000000,43.685,43.84,43.58,43.8,169386,0
+ACIO.US,D,20251009,000000,43.81,43.84,43.67,43.76,94825,0
+ACIO.US,D,20251010,000000,43.91,43.91,43.0536,43.0536,140268,0
+ACIO.US,D,20251013,000000,43.3589,43.5017,43.29,43.45,74618,0
+ACIO.US,D,20251014,000000,43.231,43.56,43.0911,43.45,183031,0
+ACIO.US,D,20251015,000000,43.6109,43.7255,43.29,43.51,152471,0
+ACIO.US,D,20251016,000000,43.525,43.64,43.1573,43.337,110405,0
+ACIO.US,D,20251017,000000,43.3145,43.5495,43.18,43.47,78127,0
+ACIO.US,D,20251020,000000,43.6599,43.8,43.54,43.75,74931,0
+ACIO.US,D,20251021,000000,43.7599,43.78,43.655,43.73,130996,0
+ACIO.US,D,20251022,000000,43.61,43.77,43.405,43.56,123591,0
+ACIO.US,D,20251023,000000,43.5373,43.82,43.5373,43.77,106660,0
+ACIO.US,D,20251024,000000,43.86,44.0726,43.86,44.01,107028,0
+ACIO.US,D,20251027,000000,44.3299,44.43,44.26,44.42,248383,0
+ACIO.US,D,20251028,000000,44.4187,44.6855,44.41,44.51,160932,0
+ACIO.US,D,20251029,000000,44.56,44.58,44.22,44.4,93105,0
+ACIO.US,D,20251030,000000,44.21,44.3799,43.9709,43.99,115954,0
+ACIO.US,D,20251031,000000,44.33,44.33,43.94,44.04,110637,0
+ACIO.US,D,20251103,000000,44.35,44.35,43.965,44.1,167339,0
+ACIO.US,D,20251104,000000,43.21,43.97249,43.21,43.76,139549,0
+ACIO.US,D,20251105,000000,43.76,44.0366,43.72,43.85,165172,0
+ACIO.US,D,20251106,000000,43.74,43.8,43.4499,43.47,174999,0
+ACIO.US,D,20251107,000000,43.35,43.685,42.81,43.44,119247,0
+ACIO.US,D,20251110,000000,43.75,44.32,43.69,44.08,75287,0
+ACIO.US,D,20251111,000000,43.9215,44.2295,43.87,44.19,64383,0
+ACIO.US,D,20251112,000000,44.274,44.28,44.055,44.14,123654,0
+ACIO.US,D,20251113,000000,44.09,44.09,43.54,43.56,116280,0
+ACIO.US,D,20251114,000000,43.39,43.7305,43.33,43.58,87826,0
+ACIO.US,D,20251117,000000,43.63,43.63,43.16,43.31,96048,0
+ACIO.US,D,20251118,000000,43.125,43.2449,42.8582,42.97,157483,0
+ACIO.US,D,20251119,000000,43.22,43.355,42.9604,43.18,130815,0
+ACIO.US,D,20251120,000000,43.76,43.78,42.7047,42.71,162401,0
+ACIO.US,D,20251121,000000,42.8,43.21,42.685,42.912,168666,0
+ACIO.US,D,20251124,000000,43.2338,43.4799,43.11,43.42,190780,0
+ACIO.US,D,20251125,000000,43.4199,43.75,43.2199,43.69,263350,0
+ACIO.US,D,20251126,000000,43.8446,44.04,43.7761,43.915,110872,0
+ACIO.US,D,20251128,000000,44.0145,44.1013,43.925,44.07,45522,0
+ACIO.US,D,20251201,000000,44.0499,44.0899,43.8,43.98,103477,0
+ACIO.US,D,20251202,000000,44.07,44.12,43.92,44.03,130593,0
+ACIO.US,D,20251203,000000,43.925,44.17,43.905,44.07,108737,0
+ACIO.US,D,20251204,000000,44.125,44.19,43.975,44.16,110543,0
+ACIO.US,D,20251205,000000,44.2062,44.32,44.1,44.14,256418,0
+ACIO.US,D,20251208,000000,44.1584,44.19,43.89,43.98,147018,0
+ACIO.US,D,20251209,000000,43.9101,44.075,43.9101,43.93,94294,0
+ACIO.US,D,20251210,000000,43.8699,44.17,43.85,44.04,203391,0
+ACIO.US,D,20251211,000000,43.914,44.18,43.8198,44.16,184623,0
+ACIO.US,D,20251212,000000,44.1027,44.1027,43.6702,43.75,135348,0
+ACIO.US,D,20251215,000000,43.8566,43.89,43.61,43.63,154367,0
+ACIO.US,D,20251216,000000,43.64,43.655,43.39,43.6,204343,0
+ACIO.US,D,20251217,000000,43.5495,43.64,43.18,43.18,135964,0
+ACIO.US,D,20251218,000000,43.505,43.64,43.37,43.42,121024,0
+ACIO.US,D,20251219,000000,43.6344,43.73,43.45,43.65,76920,0
+ACIO.US,D,20251222,000000,43.8,43.98,43.7506,43.87,121622,0
+ACIO.US,D,20251223,000000,43.9513,44.1,43.8,44.05,77342,0
+ACIO.US,D,20251224,000000,44.0401,44.24,44.0401,44.22,57730,0
+ACIO.US,D,20251226,000000,44.2,44.26,44.12,44.18,45972,0
+ACIO.US,D,20251229,000000,44.14,44.14,43.9627,44.05,71097,0
+ACIO.US,D,20251230,000000,43.946,44.05,43.935,44,95659,0
+ACIO.US,D,20251231,000000,43.99,43.99,43.7,43.7,120411,0
+ACIO.US,D,20260102,000000,43.81,43.94,43.56,43.73,88259,0
+ACIO.US,D,20260105,000000,43.825,43.95,43.8063,43.83,135637,0
+ACIO.US,D,20260106,000000,43.89,44.07,43.89,44.06,123469,0
+ACIO.US,D,20260107,000000,44.045,44.19,43.9201,43.97,175167,0
+ACIO.US,D,20260108,000000,43.91,44.015,43.84,43.92,404511,0
+ACIO.US,D,20260109,000000,44.04,44.2393,43.94,44.15,99016,0
+ACIO.US,D,20260112,000000,43.9852,44.2799,43.98,44.18,188227,0
+ACIO.US,D,20260113,000000,44.28,44.28,43.9855,44.11,170150,0
+ACIO.US,D,20260114,000000,44,44.0007,43.7501,43.91,125389,0
+ACIO.US,D,20260115,000000,44.08,44.1699,43.94,44.03,92889,0
+ACIO.US,D,20260116,000000,44.13,44.14,43.9799,44.03,138610,0
+ACIO.US,D,20260120,000000,43.59,43.71,43.34,43.42,91357,0
+ACIO.US,D,20260121,000000,43.3412,43.7699,43.3127,43.605,208853,0
+ACIO.US,D,20260122,000000,43.79,43.8111,43.6201,43.69,247538,0
+ACIO.US,D,20260123,000000,43.6554,43.85,43.64,43.74,186797,0
+ACIO.US,D,20260126,000000,43.884,44.02,43.78,43.92,194725,0
+ACIO.US,D,20260127,000000,43.96,44.1,43.96,44.065,132867,0
+ACIO.US,D,20260128,000000,44.15,44.1788,44.03,44.09,102220,0
+ACIO.US,D,20260129,000000,44.062349,44.062349,43.6311,44,260531,0
+ACIO.US,D,20260130,000000,43.94,43.99,43.7365,43.94,175737,0
+ACIO.US,D,20260202,000000,43.9572,44.1,43.95,44.05,392453,0
+ACIO.US,D,20260203,000000,43.954,43.99,43.58,43.81,133026,0
+ACIO.US,D,20260204,000000,43.7999,43.7999,43.47,43.58,341408,0
+ACIO.US,D,20260205,000000,43.47,43.53,43.24,43.32,560353,0
+ACIO.US,D,20260206,000000,43.5099,43.76,43.4,43.73,140021,0
+ACIO.US,D,20260209,000000,43.69,43.9443,43.6717,43.89,110638,0
+ACIO.US,D,20260210,000000,43.9215,43.97,43.765,43.78,158026,0
+ACIO.US,D,20260211,000000,43.88,43.96,43.6848,43.785,173445,0
+ACIO.US,D,20260212,000000,43.86,43.9797,43.36,43.37,176697,0
+ACIO.US,D,20260213,000000,43.3701,43.54,43.31,43.42,148585,0
+ACIO.US,D,20260217,000000,43.18,43.5299,43.165,43.4,134654,0
+ACIO.US,D,20260218,000000,43.5476,43.6989,43.48,43.6,79850,0
diff --git a/daily/us/nyse etfs/1/adme.us.txt b/daily/us/nyse etfs/1/adme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98d49080ae81557b127d819a285dec3519869674
--- /dev/null
+++ b/daily/us/nyse etfs/1/adme.us.txt	
@@ -0,0 +1,2437 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADME.US,D,20160610,000000,24.2669,24.2949,24.1593,24.1693,341300.610244,0
+ADME.US,D,20160613,000000,24.2181,24.2181,24.0757,24.0757,23533.023994468,0
+ADME.US,D,20160614,000000,24.0548,24.1125,24.0468,24.1125,9356.2012059723,0
+ADME.US,D,20160615,000000,24.1394,24.1982,24.0627,24.0926,31140.834028932,0
+ADME.US,D,20160616,000000,24.0727,24.3049,24.0448,24.3049,7367.933174538,0
+ADME.US,D,20160617,000000,24.3147,24.3147,24.0926,24.2669,1635.9802580707,0
+ADME.US,D,20160620,000000,24.4483,24.4483,24.3637,24.4035,706.58288446734,0
+ADME.US,D,20160621,000000,24.3935,24.5081,24.3637,24.5081,1322.8355706363,0
+ADME.US,D,20160622,000000,24.5081,24.5081,24.4383,24.4483,49148.66089415,0
+ADME.US,D,20160623,000000,24.537,24.5838,24.4981,24.5808,11528.140640613,0
+ADME.US,D,20160624,000000,24.3935,24.5559,24.2381,24.3437,5525.197129251,0
+ADME.US,D,20160627,000000,24.2769,24.3247,24.1783,24.3247,619.2636927789,0
+ADME.US,D,20160628,000000,24.4383,24.4881,24.4383,24.4881,448.63998488196,0
+ADME.US,D,20160629,000000,24.7662,24.7761,24.6715,24.7761,14360.494191702,0
+ADME.US,D,20160630,000000,24.816,25.1727,24.816,25.1727,2243.1999244098,0
+ADME.US,D,20160701,000000,25.3081,25.3081,25.1437,25.2603,35397.393706525,0
+ADME.US,D,20160705,000000,25.3859,25.3958,25.3859,25.3958,366.33913754344,0
+ADME.US,D,20160706,000000,25.3031,25.3939,25.3031,25.3939,617.25635503894,0
+ADME.US,D,20160707,000000,25.2603,25.2603,25.1417,25.1417,32296.056898281,0
+ADME.US,D,20160708,000000,25.1437,25.3958,25.1348,25.3958,22602.622951995,0
+ADME.US,D,20160711,000000,25.886,25.886,25.3859,25.4187,3259.9164897016,0
+ADME.US,D,20160712,000000,25.7036,25.7036,25.2385,25.2403,28457.0234706,0
+ADME.US,D,20160713,000000,25.2932,25.35,25.2932,25.346,4252.5450021138,0
+ADME.US,D,20160714,000000,25.2991,25.2991,25.2553,25.2553,364.33179980347,0
+ADME.US,D,20160715,000000,25.3181,25.3181,25.1647,25.2473,2334.5337915782,0
+ADME.US,D,20160718,000000,25.2483,25.2703,25.2483,25.2703,1687.1673704398,0
+ADME.US,D,20160719,000000,25.2703,25.2703,25.2703,25.2703,0,0
+ADME.US,D,20160720,000000,25.1527,25.1527,25.1109,25.1109,17059.359783085,0
+ADME.US,D,20160721,000000,25.0282,25.0282,25.0152,25.0192,2801.2398161198,0
+ADME.US,D,20160722,000000,25.1727,25.2673,25.1727,25.2603,1653.0426288604,0
+ADME.US,D,20160725,000000,25.1527,25.1846,25.1527,25.1846,1645.0132779005,0
+ADME.US,D,20160726,000000,25.1527,25.1527,24.9993,25.0282,3665.3987131743,0
+ADME.US,D,20160727,000000,24.8728,24.8728,24.8728,24.8728,1299.7511866267,0
+ADME.US,D,20160728,000000,24.8728,24.9993,24.8728,24.9983,3525.8887402468,0
+ADME.US,D,20160729,000000,25.0621,25.1059,25.0621,25.1059,3187.6523310629,0
+ADME.US,D,20160801,000000,25.082,25.082,25.082,25.082,145.53198614739,0
+ADME.US,D,20160802,000000,24.9026,24.9226,24.8768,24.9206,2221.1192092702,0
+ADME.US,D,20160803,000000,24.7462,24.7482,24.7462,24.7482,7564.6522730544,0
+ADME.US,D,20160804,000000,24.786,24.786,24.7752,24.7752,444.62530940203,0
+ADME.US,D,20160805,000000,24.7252,24.7562,24.7104,24.7183,20681.600734849,0
+ADME.US,D,20160808,000000,24.7183,24.7183,24.7183,24.7183,0,0
+ADME.US,D,20160809,000000,24.7662,24.7662,24.7462,24.7462,7469.3037304062,0
+ADME.US,D,20160810,000000,24.7104,24.7104,24.6814,24.6814,516.88946804074,0
+ADME.US,D,20160811,000000,24.7372,24.7662,24.7352,24.7662,14397.629939892,0
+ADME.US,D,20160812,000000,25.1059,25.1059,24.8728,24.9126,3698.5197858837,0
+ADME.US,D,20160815,000000,24.9126,24.9126,24.9126,24.9126,6421.4734301449,0
+ADME.US,D,20160816,000000,24.5738,24.5788,24.5509,24.5699,2490.1024664254,0
+ADME.US,D,20160817,000000,24.3835,24.6037,24.3437,24.6037,994.63585015218,0
+ADME.US,D,20160818,000000,24.6715,24.7562,24.6715,24.7562,205.75211834631,0
+ADME.US,D,20160819,000000,24.6516,24.6516,24.6516,24.6516,107.39256908808,0
+ADME.US,D,20160822,000000,24.7662,24.9026,24.7662,24.9026,2305.4273943487,0
+ADME.US,D,20160823,000000,24.9306,24.9306,24.8528,24.8528,1616.910549541,0
+ADME.US,D,20160824,000000,24.7662,24.7662,24.6226,24.6226,12561.919576694,0
+ADME.US,D,20160825,000000,24.6914,24.6914,24.6037,24.6037,210.77046269622,0
+ADME.US,D,20160826,000000,24.6406,24.6406,24.3637,24.4264,10065.79509705,0
+ADME.US,D,20160829,000000,24.527,24.5659,24.527,24.5659,675.4691494979,0
+ADME.US,D,20160830,000000,24.3347,24.3715,24.3347,24.3715,475.73904437147,0
+ADME.US,D,20160831,000000,24.2859,24.3735,24.2669,24.3735,16966.018578176,0
+ADME.US,D,20160901,000000,24.3735,24.4852,24.3735,24.4852,27837.759777821,0
+ADME.US,D,20160902,000000,24.6316,24.7352,24.6316,24.6436,4421.1613722708,0
+ADME.US,D,20160906,000000,24.6794,24.796,24.6794,24.796,1470.3748945237,0
+ADME.US,D,20160907,000000,24.6814,24.7512,24.6814,24.7512,415.51891217255,0
+ADME.US,D,20160908,000000,24.7183,24.7183,24.6665,24.6665,310.13368082444,0
+ADME.US,D,20160909,000000,24.4283,24.4283,23.8564,23.8564,67407.404976862,0
+ADME.US,D,20160912,000000,23.9342,24.2281,23.9342,24.2231,1761.4388668184,0
+ADME.US,D,20160913,000000,23.8096,23.8096,23.7858,23.7858,621.27103051887,0
+ADME.US,D,20160914,000000,23.7478,23.7478,23.6821,23.715,1088.9807239305,0
+ADME.US,D,20160915,000000,23.9482,24.0179,23.9482,23.9522,843.08185078489,0
+ADME.US,D,20160916,000000,23.9482,23.973,23.9482,23.973,229.84017122588,0
+ADME.US,D,20160919,000000,24.1125,24.2341,24.1125,24.1295,23042.229917047,0
+ADME.US,D,20160920,000000,24.2052,24.2181,24.0548,24.0727,19614.700726058,0
+ADME.US,D,20160921,000000,24.1693,24.4852,24.1693,24.4852,914.34234055362,0
+ADME.US,D,20160922,000000,24.5838,24.5838,24.5798,24.5798,4355.9228957219,0
+ADME.US,D,20160923,000000,24.5181,24.5181,24.4353,24.4353,621.27103051887,0
+ADME.US,D,20160926,000000,24.4035,24.4035,24.3147,24.3147,2908.6323852079,0
+ADME.US,D,20160927,000000,24.3347,24.4603,24.3347,24.4194,1506.506973843,0
+ADME.US,D,20160928,000000,24.3637,24.5738,24.3637,24.5738,19197.174476146,0
+ADME.US,D,20160929,000000,24.527,24.537,24.3935,24.4283,7600.7843523738,0
+ADME.US,D,20160930,000000,24.8548,24.8548,24.527,24.6316,52877.290746133,0
+ADME.US,D,20161003,000000,24.4583,24.4881,24.4483,24.4483,7718.2136101617,0
+ADME.US,D,20161004,000000,24.4035,24.4035,24.0258,24.0448,14096.529278897,0
+ADME.US,D,20161005,000000,24.1883,24.1883,24.0358,24.0358,3095.3147950245,0
+ADME.US,D,20161006,000000,24.0149,24.1026,24.0149,24.0926,4571.7117027681,0
+ADME.US,D,20161007,000000,23.996,23.996,23.7768,23.9202,8331.4552897207,0
+ADME.US,D,20161010,000000,23.8514,24.1195,23.8514,24.0548,7074.8618645032,0
+ADME.US,D,20161011,000000,23.8904,23.8904,23.6722,23.6722,3111.3734969442,0
+ADME.US,D,20161012,000000,23.9102,23.9102,23.8246,23.8246,2283.3466792091,0
+ADME.US,D,20161013,000000,23.8514,23.8514,23.8514,23.8514,103.37789360815,0
+ADME.US,D,20161014,000000,24.0926,24.1026,23.8904,23.8904,3159.5496027034,0
+ADME.US,D,20161017,000000,23.965,23.965,23.8714,23.8714,1082.9587107106,0
+ADME.US,D,20161018,000000,24.0258,24.0258,24.0258,24.0258,103.37789360815,0
+ADME.US,D,20161019,000000,24.0727,24.1205,24.0448,24.1026,23561.126722828,0
+ADME.US,D,20161020,000000,24.0826,24.0826,24.0826,24.0826,103.37789360815,0
+ADME.US,D,20161021,000000,23.9581,23.9581,23.9581,23.9581,516.88946804074,0
+ADME.US,D,20161024,000000,24.1205,24.1205,24.1076,24.1076,411.50423669263,0
+ADME.US,D,20161025,000000,24.1125,24.1125,24.0358,24.0358,5684.7804795781,0
+ADME.US,D,20161026,000000,23.8904,23.9172,23.8904,23.9172,668.44346740802,0
+ADME.US,D,20161027,000000,23.9581,23.9581,23.729,23.729,3703.5381302336,0
+ADME.US,D,20161028,000000,23.71,23.71,23.5735,23.5735,264.96858167525,0
+ADME.US,D,20161031,000000,23.8056,23.8056,23.8056,23.8056,413.51157443259,0
+ADME.US,D,20161101,000000,23.7678,23.7678,23.3623,23.5357,5461.9659904421,0
+ADME.US,D,20161102,000000,23.5446,23.5446,23.5446,23.5446,1433.2391463343,0
+ADME.US,D,20161103,000000,23.1969,23.1969,23.1969,23.1969,103.37789360815,0
+ADME.US,D,20161104,000000,23.1301,23.1301,23.0374,23.0374,902.29831411383,0
+ADME.US,D,20161107,000000,23.3713,23.3713,23.3523,23.3523,516.88946804074,0
+ADME.US,D,20161108,000000,23.729,23.729,23.6622,23.6622,455.66566697183,0
+ADME.US,D,20161109,000000,23.8146,23.8146,23.7578,23.7618,3943.4149901593,0
+ADME.US,D,20161110,000000,23.6622,23.6622,23.4859,23.4859,1328.8575838562,0
+ADME.US,D,20161111,000000,23.6622,23.9302,23.6622,23.9202,1343.9126169059,0
+ADME.US,D,20161114,000000,23.8714,24.0059,23.8714,24.0059,564.06190492989,0
+ADME.US,D,20161115,000000,24.1883,24.3637,24.1883,24.3637,205.75211834631,0
+ADME.US,D,20161116,000000,24.3347,24.4283,24.3347,24.4204,7758.360364961,0
+ADME.US,D,20161117,000000,24.6226,24.6416,24.6077,24.6077,4451.2714383702,0
+ADME.US,D,20161118,000000,24.6416,24.6416,24.5848,24.5848,2028.4147862337,0
+ADME.US,D,20161121,000000,24.6226,24.6516,24.5181,24.6516,1375.0263518754,0
+ADME.US,D,20161122,000000,24.7532,24.816,24.7432,24.816,25840.458726557,0
+ADME.US,D,20161123,000000,24.792,24.8628,24.7542,24.8348,21913.102438317,0
+ADME.US,D,20161125,000000,24.8548,24.8548,24.8289,24.8358,3579.0831903559,0
+ADME.US,D,20161128,000000,24.7094,24.7662,24.6416,24.6416,9852.0136277435,0
+ADME.US,D,20161129,000000,24.786,24.826,24.7004,24.7004,14297.263052894,0
+ADME.US,D,20161130,000000,24.9126,24.9226,24.8358,24.8358,2643.6638035326,0
+ADME.US,D,20161201,000000,25.2893,25.2893,24.4583,24.4583,9583.0303705883,0
+ADME.US,D,20161202,000000,24.5659,24.6226,24.5469,24.5938,10056.76207722,0
+ADME.US,D,20161205,000000,24.8548,24.8628,24.7312,24.7662,14428.743674861,0
+ADME.US,D,20161206,000000,24.8628,24.9375,24.816,24.9375,3675.4354018741,0
+ADME.US,D,20161207,000000,24.9644,25.353,24.9644,25.353,30440.273157685,0
+ADME.US,D,20161208,000000,25.3559,25.5293,25.346,25.4715,2516.1978570449,0
+ADME.US,D,20161209,000000,25.4556,25.4556,25.3559,25.3759,1762.4425356884,0
+ADME.US,D,20161212,000000,25.2115,25.2115,25.0869,25.1527,3894.2352155302,0
+ADME.US,D,20161213,000000,25.3559,25.3559,25.3559,25.3559,3127.432198864,0
+ADME.US,D,20161214,000000,25.3958,25.5104,25.2503,25.3081,6801.8639318681,0
+ADME.US,D,20161215,000000,25.4417,25.6648,25.4417,25.5642,13692.050724295,0
+ADME.US,D,20161216,000000,25.4905,25.4905,25.3371,25.3371,9102.2729818669,0
+ADME.US,D,20161219,000000,25.4885,25.4915,25.4227,25.4407,4301.7247767429,0
+ADME.US,D,20161220,000000,25.636,25.7036,25.613,25.6548,14592.341700669,0
+ADME.US,D,20161221,000000,25.6928,25.7036,25.631,25.631,6533.8843435829,0
+ADME.US,D,20161222,000000,25.6648,25.6838,25.4915,25.5104,45206.24957286,0
+ADME.US,D,20161223,000000,25.5024,25.5672,25.5024,25.5672,3472.6942901378,0
+ADME.US,D,20161227,000000,25.7714,25.8282,25.7714,25.8282,796.91308276572,0
+ADME.US,D,20161228,000000,25.7595,25.7595,25.3909,25.3909,9672.3569000167,0
+ADME.US,D,20161229,000000,25.2345,25.4008,25.2065,25.3221,29440.618963182,0
+ADME.US,D,20161230,000000,25.8173,25.8173,25.0989,25.0989,2958.815828707,0
+ADME.US,D,20170103,000000,25.3609,25.3709,25.0312,25.1965,10013.604315811,0
+ADME.US,D,20170104,000000,25.3131,25.4775,25.3131,25.4576,2543.2969165344,0
+ADME.US,D,20170105,000000,25.2543,25.2773,25.0401,25.1089,16637.818857692,0
+ADME.US,D,20170106,000000,25.2513,25.2543,25.1965,25.1965,2061.5358589431,0
+ADME.US,D,20170109,000000,25.2922,25.2932,25.1637,25.1866,4984.2196083307,0
+ADME.US,D,20170110,000000,25.2932,25.4098,25.2653,25.2733,9586.0413771982,0
+ADME.US,D,20170111,000000,25.351,25.3978,25.2873,25.3978,1119.0907900299,0
+ADME.US,D,20170112,000000,25.2245,25.2245,25.0232,25.1846,10475.291996002,0
+ADME.US,D,20170113,000000,25.2643,25.2833,25.1945,25.2733,2996.9552457663,0
+ADME.US,D,20170117,000000,25.2733,25.2733,24.8368,24.8368,1464.3528813038,0
+ADME.US,D,20170118,000000,24.9046,25.08,24.9046,25.08,5833.3234723355,0
+ADME.US,D,20170119,000000,26.2895,26.2895,25.2155,25.2733,8491.0386400478,0
+ADME.US,D,20170120,000000,25.4187,25.4187,25.2673,25.351,3797.8830040119,0
+ADME.US,D,20170123,000000,25.3321,25.3321,25.0989,25.2833,6921.300527396,0
+ADME.US,D,20170124,000000,25.5542,25.7008,25.4935,25.7008,1944.1066011552,0
+ADME.US,D,20170125,000000,25.8751,26.1829,25.8651,26.1083,39888.811899695,0
+ADME.US,D,20170126,000000,26.166,26.1759,26.0913,26.1361,7068.8398512833,0
+ADME.US,D,20170127,000000,26.2895,26.2895,26.0425,26.0983,11198.937251259,0
+ADME.US,D,20170130,000000,25.6618,25.8073,25.6618,25.8073,241.88419766567,0
+ADME.US,D,20170131,000000,25.5832,25.7096,25.5453,25.7008,11713.81938156,0
+ADME.US,D,20170201,000000,25.9339,25.9339,25.6708,25.7595,3530.9070845967,0
+ADME.US,D,20170202,000000,25.613,25.6528,25.5064,25.623,13946.98261727,0
+ADME.US,D,20170203,000000,25.7694,25.9139,25.7346,25.8392,4347.8935447621,0
+ADME.US,D,20170206,000000,25.9159,25.9159,25.8034,25.8034,370.35381302336,0
+ADME.US,D,20170207,000000,26.0195,26.0195,25.8462,25.8462,1476.3969077435,0
+ADME.US,D,20170208,000000,25.7376,25.9139,25.7376,25.8462,3671.4207263942,0
+ADME.US,D,20170209,000000,26.0195,26.0195,25.9627,25.9727,4477.3668289898,0
+ADME.US,D,20170210,000000,25.9827,26.0195,25.9777,25.9777,4701.1849869958,0
+ADME.US,D,20170213,000000,26.1461,26.1759,26.0793,26.0973,4159.2037972055,0
+ADME.US,D,20170214,000000,26.1361,26.2816,26.1361,26.2547,17533.091489716,0
+ADME.US,D,20170215,000000,26.3095,26.4569,26.2537,26.4081,16012.533151693,0
+ADME.US,D,20170216,000000,26.3533,26.3892,26.1759,26.3095,4668.0639142864,0
+ADME.US,D,20170217,000000,26.1271,26.2437,26.0495,26.2437,18748.534491264,0
+ADME.US,D,20170221,000000,26.4948,26.4948,26.447,26.4948,10264.521533306,0
+ADME.US,D,20170222,000000,26.3981,26.4569,26.3683,26.427,33726.285038005,0
+ADME.US,D,20170223,000000,26.1083,26.1361,26.0693,26.1181,3059.1827157052,0
+ADME.US,D,20170224,000000,26.0006,26.1161,26.0006,26.1161,3828.9967389814,0
+ADME.US,D,20170227,000000,26.1879,26.3095,26.1759,26.2945,1998.3047201342,0
+ADME.US,D,20170228,000000,26.1461,26.1461,26.0713,26.0713,1814.6333169275,0
+ADME.US,D,20170301,000000,26.689,26.8425,26.6014,26.7967,7981.174854097,0
+ADME.US,D,20170302,000000,26.6114,26.6114,26.2816,26.2816,3377.3457474895,0
+ADME.US,D,20170303,000000,26.3493,26.437,26.2995,26.437,17771.964680772,0
+ADME.US,D,20170306,000000,26.1749,26.2895,26.0594,26.2895,4212.3982473145,0
+ADME.US,D,20170307,000000,26.0783,26.0783,26.0783,26.0783,122.44760213781,0
+ADME.US,D,20170308,000000,26.2537,26.2537,26.0295,26.0295,19599.645693009,0
+ADME.US,D,20170309,000000,26.0295,26.0983,25.9139,25.9538,20720.743820779,0
+ADME.US,D,20170310,000000,26.0883,26.0883,25.904,26.0106,799.92408937567,0
+ADME.US,D,20170313,000000,26.0693,26.0693,26.0295,26.0295,442.61797166207,0
+ADME.US,D,20170314,000000,25.643,25.8173,25.632,25.8173,20355.408352105,0
+ADME.US,D,20170315,000000,25.8462,26.0345,25.8462,25.9917,54609.623215721,0
+ADME.US,D,20170316,000000,26.0195,26.0783,26.0006,26.0195,5664.7071021785,0
+ADME.US,D,20170317,000000,26.0295,26.1759,26.0006,26.0395,4950.0948667513,0
+ADME.US,D,20170320,000000,26.0594,26.0594,25.9917,25.9917,513.87846143079,0
+ADME.US,D,20170321,000000,25.9917,25.9917,25.1767,25.1965,3062.1937223151,0
+ADME.US,D,20170322,000000,25.2155,25.4287,25.2155,25.351,2381.7062284673,0
+ADME.US,D,20170323,000000,25.5353,25.5353,25.3909,25.3909,1300.7548554967,0
+ADME.US,D,20170324,000000,25.5632,25.5632,25.4287,25.4287,276.00893924505,0
+ADME.US,D,20170327,000000,25.351,25.351,24.9824,25.3221,9971.4502232713,0
+ADME.US,D,20170328,000000,25.5542,25.7008,25.5542,25.628,5680.7658040982,0
+ADME.US,D,20170329,000000,25.5164,25.613,25.5164,25.613,3774.7986200024,0
+ADME.US,D,20170330,000000,25.6908,25.9538,25.6908,25.9428,12389.288531058,0
+ADME.US,D,20170331,000000,25.9917,25.9917,25.7694,25.7694,2197.0311563906,0
+ADME.US,D,20170403,000000,25.6528,25.6838,25.6528,25.6838,358.30978658358,0
+ADME.US,D,20170404,000000,25.613,25.613,25.5542,25.5542,14434.765688082,0
+ADME.US,D,20170405,000000,25.7794,25.9438,25.4287,25.4287,6013.9838689322,0
+ADME.US,D,20170406,000000,25.4676,25.6528,25.4656,25.5403,9613.1404366877,0
+ADME.US,D,20170407,000000,25.5164,25.5453,25.4616,25.5453,2146.8477128915,0
+ADME.US,D,20170410,000000,25.5832,25.5832,25.4187,25.4745,2238.1815800599,0
+ADME.US,D,20170411,000000,25.3709,25.4377,25.1427,25.4377,3804.9086861018,0
+ADME.US,D,20170412,000000,25.2643,25.2643,25.1338,25.1338,1392.0887226651,0
+ADME.US,D,20170413,000000,25.0501,25.2733,24.9395,24.9395,13901.81751812,0
+ADME.US,D,20170417,000000,24.9913,25.1767,24.9644,25.1767,8002.2519003666,0
+ADME.US,D,20170418,000000,25.07,25.07,25.0501,25.0501,204.74844947633,0
+ADME.US,D,20170419,000000,25.2833,25.2833,25.0601,25.0601,11034.335556583,0
+ADME.US,D,20170420,000000,25.2543,25.4466,25.2443,25.4466,2623.590426133,0
+ADME.US,D,20170421,000000,25.2643,25.2981,25.2345,25.2981,617.25635503894,0
+ADME.US,D,20170424,000000,25.7176,25.7296,25.6528,25.7296,1027.7569228616,0
+ADME.US,D,20170425,000000,26.1083,26.1083,26.1083,26.1083,102.37422473817,0
+ADME.US,D,20170426,000000,25.8462,25.8462,25.8462,25.8462,3198.6926886327,0
+ADME.US,D,20170427,000000,25.895,25.904,25.8681,25.8681,2512.183181565,0
+ADME.US,D,20170428,000000,25.7734,25.7734,25.7734,25.7734,102.37422473817,0
+ADME.US,D,20170501,000000,25.9538,26.0295,25.9458,26.0225,2749.0490348807,0
+ADME.US,D,20170502,000000,25.9538,25.9538,25.9339,25.9339,205.75211834631,0
+ADME.US,D,20170503,000000,25.885,25.885,25.885,25.885,112.41091343799,0
+ADME.US,D,20170504,000000,25.8073,25.9329,25.8073,25.8751,7058.8031625835,0
+ADME.US,D,20170505,000000,26.0006,26.0006,26.0006,26.0006,125.45860874775,0
+ADME.US,D,20170508,000000,25.878,25.907,25.8751,25.8751,12314.01336581,0
+ADME.US,D,20170509,000000,26.0594,26.0723,26.0594,26.0693,1004.672538852,0
+ADME.US,D,20170510,000000,26.446,26.446,26.446,26.446,308.12634308448,0
+ADME.US,D,20170511,000000,26.2726,26.3683,26.2726,26.3683,4370.9779287717,0
+ADME.US,D,20170512,000000,26.2995,26.3344,26.2995,26.3344,471.72436889155,0
+ADME.US,D,20170515,000000,26.5048,26.5048,26.4569,26.4808,2577.4216581138,0
+ADME.US,D,20170516,000000,26.4758,26.5735,26.4758,26.5735,3851.077454121,0
+ADME.US,D,20170517,000000,26.4181,26.4181,25.7724,25.7724,71854.661739753,0
+ADME.US,D,20170518,000000,25.8701,26.0783,25.8552,26.0783,10616.80930667,0
+ADME.US,D,20170519,000000,26.1959,26.2357,26.1859,26.2357,2308.4384009586,0
+ADME.US,D,20170522,000000,26.2895,26.5247,26.2895,26.5247,2850.4195907489,0
+ADME.US,D,20170523,000000,26.4858,26.5864,26.4858,26.5864,225.82549574595,0
+ADME.US,D,20170524,000000,26.5864,26.5864,26.5864,26.5864,0,0
+ADME.US,D,20170525,000000,26.8455,26.9621,26.8455,26.9421,786.8763940659,0
+ADME.US,D,20170526,000000,26.9003,26.9003,26.9003,26.9003,214.78513817615,0
+ADME.US,D,20170530,000000,26.9381,26.9381,26.9352,26.9352,618.26002390892,0
+ADME.US,D,20170531,000000,26.8714,26.9421,26.8156,26.9421,2120.752322272,0
+ADME.US,D,20170601,000000,27.1723,27.1723,27.1723,27.1723,102.37422473817,0
+ADME.US,D,20170602,000000,27.3198,27.3596,27.2181,27.3596,1918.0112105356,0
+ADME.US,D,20170605,000000,27.3168,27.3168,27.3098,27.3098,1753.4095158586,0
+ADME.US,D,20170606,000000,27.1365,27.1923,27.1165,27.1165,4299.717439003,0
+ADME.US,D,20170607,000000,27.2101,27.2799,27.2022,27.2022,2002.3193956141,0
+ADME.US,D,20170608,000000,27.3696,27.3696,27.3696,27.3696,102.37422473817,0
+ADME.US,D,20170609,000000,27.4473,27.4473,26.724,26.8644,3564.0281573061,0
+ADME.US,D,20170612,000000,26.5914,26.5914,26.5914,26.5914,152.55766823727,0
+ADME.US,D,20170613,000000,26.8834,26.8834,26.8405,26.8405,204.74844947633,0
+ADME.US,D,20170614,000000,26.9232,26.9232,26.717,26.717,1468.3675567837,0
+ADME.US,D,20170615,000000,26.5974,26.699,26.5735,26.699,2537.2749033145,0
+ADME.US,D,20170616,000000,26.7468,26.7468,26.5646,26.5775,1721.2921120192,0
+ADME.US,D,20170619,000000,26.9232,26.9621,26.9232,26.9621,322.17770726423,0
+ADME.US,D,20170620,000000,27.0029,27.0029,26.8375,26.8375,384.40517720311,0
+ADME.US,D,20170621,000000,26.9322,26.9322,26.8256,26.8355,1300.7548554967,0
+ADME.US,D,20170622,000000,26.8355,26.8355,26.8355,26.8355,0,0
+ADME.US,D,20170623,000000,27.1643,27.1643,26.7867,26.9721,36297.6846829,0
+ADME.US,D,20170626,000000,26.9302,26.9302,26.9302,26.9302,104.38156247813,0
+ADME.US,D,20170627,000000,26.8256,26.8355,26.5824,26.5824,2189.0018054308,0
+ADME.US,D,20170628,000000,26.8933,26.9232,26.8644,26.8933,5186.9607200671,0
+ADME.US,D,20170629,000000,26.7478,26.7478,26.3991,26.5824,1653.0426288604,0
+ADME.US,D,20170630,000000,26.5844,26.6332,26.5735,26.5735,5135.773607698,0
+ADME.US,D,20170703,000000,26.6802,26.6802,26.5735,26.5735,410.50056782264,0
+ADME.US,D,20170705,000000,26.6592,26.717,26.6592,26.717,5090.6085085488,0
+ADME.US,D,20170706,000000,26.5446,26.5446,26.3981,26.432,24592.898321169,0
+ADME.US,D,20170707,000000,26.6592,26.7867,26.6592,26.7867,14926.563434373,0
+ADME.US,D,20170710,000000,26.8834,26.9322,26.8834,26.8834,617.25635503894,0
+ADME.US,D,20170711,000000,26.7419,26.8844,26.7419,26.8834,1043.8156247813,0
+ADME.US,D,20170712,000000,27.1553,27.2121,27.1365,27.2121,928.39370473336,0
+ADME.US,D,20170713,000000,27.0965,27.0965,27.0965,27.0965,652.38476548831,0
+ADME.US,D,20170714,000000,27.1643,27.2351,27.1643,27.2351,7310.724048949,0
+ADME.US,D,20170717,000000,27.262,27.2709,27.262,27.262,652.38476548831,0
+ADME.US,D,20170718,000000,27.3895,27.515,27.3895,27.515,437.59962731216,0
+ADME.US,D,20170719,000000,27.8219,27.9007,27.8219,27.9007,1053.8523134811,0
+ADME.US,D,20170720,000000,27.9007,27.9007,27.9007,27.9007,0,0
+ADME.US,D,20170721,000000,27.7881,27.9037,27.7881,27.9037,309.13001195446,0
+ADME.US,D,20170724,000000,27.8687,27.8927,27.8469,27.8927,497.81975951108,0
+ADME.US,D,20170725,000000,27.9027,27.9027,27.9027,27.9027,102.37422473817,0
+ADME.US,D,20170726,000000,27.7871,27.807,27.7582,27.7582,4049.8038903774,0
+ADME.US,D,20170727,000000,27.3496,27.4562,27.3496,27.4562,308.12634308448,0
+ADME.US,D,20170728,000000,27.4374,27.4374,27.4374,27.4374,187.68607868664,0
+ADME.US,D,20170731,000000,27.2809,27.3078,27.2809,27.3078,702.56820898741,0
+ADME.US,D,20170801,000000,27.3596,27.3596,27.3596,27.3596,102.37422473817,0
+ADME.US,D,20170802,000000,27.2221,27.2719,27.1055,27.2121,25681.8790451,0
+ADME.US,D,20170803,000000,27.2899,27.2899,27.1733,27.1813,24551.7478975,0
+ADME.US,D,20170804,000000,27.252,27.2719,27.1962,27.1962,23012.119850947,0
+ADME.US,D,20170807,000000,27.3626,27.3746,27.3626,27.3746,413.51157443259,0
+ADME.US,D,20170808,000000,27.2391,27.2391,27.1385,27.1385,10401.020499623,0
+ADME.US,D,20170809,000000,27.0319,27.0867,27.0319,27.0867,280.02361472498,0
+ADME.US,D,20170810,000000,26.698,26.698,26.5755,26.5755,2108.7082958322,0
+ADME.US,D,20170811,000000,26.6302,26.717,26.6214,26.6802,11928.604519736,0
+ADME.US,D,20170814,000000,27.0487,27.0487,26.989,27.0099,870.18091027441,0
+ADME.US,D,20170815,000000,26.8336,26.8674,26.8256,26.8674,2995.9515768963,0
+ADME.US,D,20170816,000000,26.9601,26.9601,26.8903,26.8903,206.7557872163,0
+ADME.US,D,20170817,000000,26.8933,26.8933,26.5636,26.5636,1291.7218356669,0
+ADME.US,D,20170818,000000,26.5636,26.5636,26.5636,26.5636,0,0
+ADME.US,D,20170821,000000,26.5266,26.5266,26.5266,26.5266,925.38269812342,0
+ADME.US,D,20170822,000000,26.8176,26.9571,26.8176,26.9571,1390.0813849251,0
+ADME.US,D,20170823,000000,26.8834,26.8834,26.8465,26.8794,1098.0137437603,0
+ADME.US,D,20170824,000000,26.8784,26.9721,26.7768,26.9431,1203.3989751084,0
+ADME.US,D,20170825,000000,26.9721,26.9721,26.9133,26.9332,25672.84602527,0
+ADME.US,D,20170828,000000,26.9232,26.9232,26.9232,26.9232,124.45493987777,0
+ADME.US,D,20170829,000000,26.9919,26.9919,26.9919,26.9919,291.06397229478,0
+ADME.US,D,20170830,000000,27.0259,27.2719,27.0259,27.2719,2100.6789448724,0
+ADME.US,D,20170831,000000,27.3985,27.3985,27.3397,27.3895,2422.8566521366,0
+ADME.US,D,20170901,000000,27.2221,27.4872,27.1733,27.4872,3788.8499841821,0
+ADME.US,D,20170905,000000,27.3098,27.3098,27.2421,27.247,1424.2061265045,0
+ADME.US,D,20170906,000000,27.2032,27.3487,27.2032,27.267,2578.4253269838,0
+ADME.US,D,20170907,000000,27.2809,27.3397,27.2401,27.3098,1956.1506275949,0
+ADME.US,D,20170908,000000,27.3098,27.3098,27.3098,27.3098,0,0
+ADME.US,D,20170911,000000,27.6615,27.7213,27.5838,27.7213,1549.6647352522,0
+ADME.US,D,20170912,000000,28.1736,28.1736,27.7781,27.7881,1325.8465772462,0
+ADME.US,D,20170913,000000,27.7582,27.807,27.7014,27.807,4153.1817839856,0
+ADME.US,D,20170914,000000,27.797,27.798,27.7253,27.7362,9740.6063831755,0
+ADME.US,D,20170915,000000,27.6615,27.7213,27.6615,27.7014,24315.885713054,0
+ADME.US,D,20170918,000000,27.801,27.8169,27.7681,27.796,1070.9146842708,0
+ADME.US,D,20170919,000000,27.7382,27.8638,27.7382,27.8638,1607.8775297112,0
+ADME.US,D,20170920,000000,27.7881,27.7881,27.7881,27.7881,102.37422473817,0
+ADME.US,D,20170921,000000,27.7681,27.7881,27.7293,27.7482,4165.2258104254,0
+ADME.US,D,20170922,000000,27.6416,27.6635,27.6416,27.6635,1758.4278602085,0
+ADME.US,D,20170925,000000,27.4394,27.4394,27.3098,27.3098,1354.9529744757,0
+ADME.US,D,20170926,000000,27.4672,27.4672,27.4334,27.4334,1444.2795039041,0
+ADME.US,D,20170927,000000,27.505,27.6874,27.505,27.6715,3293.037562411,0
+ADME.US,D,20170928,000000,27.6216,27.7113,27.6216,27.7113,7113.0012815625,0
+ADME.US,D,20170929,000000,27.9605,27.9605,27.9405,27.9405,3504.8116939772,0
+ADME.US,D,20171002,000000,28.0083,28.0083,28.0083,28.0083,442.61797166207,0
+ADME.US,D,20171003,000000,28.0681,28.0869,28.0183,28.0869,1577.7674636117,0
+ADME.US,D,20171004,000000,28.1348,28.1348,28.1149,28.1149,1106.0430947202,0
+ADME.US,D,20171005,000000,28.328,28.357,28.328,28.357,409.49689895266,0
+ADME.US,D,20171006,000000,28.4078,28.4346,28.4058,28.4346,119676.47238779,0
+ADME.US,D,20171009,000000,28.367,28.367,28.3072,28.3072,3691.4941037938,0
+ADME.US,D,20171010,000000,28.3868,28.4346,28.334,28.4346,51102.804184004,0
+ADME.US,D,20171011,000000,28.4248,28.4516,28.4248,28.4516,3050.1496958753,0
+ADME.US,D,20171012,000000,28.6001,28.6001,28.6001,28.6001,561.05089831995,0
+ADME.US,D,20171013,000000,28.6588,28.6788,28.621,28.6688,17068.392802914,0
+ADME.US,D,20171016,000000,28.6688,28.6868,28.6688,28.6868,452.65466036189,0
+ADME.US,D,20171017,000000,28.6588,28.6588,28.5822,28.5822,389.42352155302,0
+ADME.US,D,20171018,000000,28.5822,28.5822,28.5822,28.5822,487.78307081126,0
+ADME.US,D,20171019,000000,28.5522,28.5522,28.5393,28.5393,1334.8795970761,0
+ADME.US,D,20171020,000000,28.7943,28.7943,28.7943,28.7943,249.91354862552,0
+ADME.US,D,20171023,000000,28.8811,28.8811,28.7216,28.7216,493.80508403115,0
+ADME.US,D,20171024,000000,28.7844,28.7844,28.7844,28.7844,519.90047465068,0
+ADME.US,D,20171025,000000,28.6399,28.6688,28.5692,28.6449,3065.2047289251,0
+ADME.US,D,20171026,000000,28.8531,28.8721,28.8043,28.8431,15896.107562775,0
+ADME.US,D,20171027,000000,29.1072,29.1072,28.9807,29.0673,1327.8539149862,0
+ADME.US,D,20171030,000000,28.9707,29.0285,28.9319,29.0285,1371.0116763954,0
+ADME.US,D,20171031,000000,29.0673,29.1162,29.0673,29.1162,735.68928169682,0
+ADME.US,D,20171101,000000,29.3314,29.3314,28.9996,29.0763,51584.565241595,0
+ADME.US,D,20171102,000000,29.5227,29.5227,29.1849,29.2527,208240.21347499,0
+ADME.US,D,20171103,000000,29.3494,29.3882,29.2926,29.3652,11475.949859375,0
+ADME.US,D,20171106,000000,29.4629,29.4629,29.3972,29.3972,1856.7874094667,0
+ADME.US,D,20171107,000000,29.7259,29.7259,29.3782,29.3782,4910.951780822,0
+ADME.US,D,20171108,000000,29.5227,29.5894,29.5227,29.5894,1062.885333311,0
+ADME.US,D,20171109,000000,29.3592,29.3592,29.156,29.3114,1506.506973843,0
+ADME.US,D,20171110,000000,29.3114,29.3114,29.3114,29.3114,1776.4938998682,0
+ADME.US,D,20171113,000000,29.5795,29.5795,29.2198,29.4828,11658.617593711,0
+ADME.US,D,20171114,000000,29.435,29.454,29.3782,29.454,30263.627436567,0
+ADME.US,D,20171115,000000,29.3104,29.3324,29.2328,29.2328,1357.9639810857,0
+ADME.US,D,20171116,000000,29.5326,29.5516,29.5326,29.5416,2316.4677519185,0
+ADME.US,D,20171117,000000,29.5127,29.5127,29.44,29.452,3281.9972048412,0
+ADME.US,D,20171120,000000,29.5416,29.5894,29.5028,29.5755,8433.8295144589,0
+ADME.US,D,20171121,000000,29.8127,29.8137,29.8127,29.8137,9619.1624499076,0
+ADME.US,D,20171122,000000,29.716,29.716,29.6781,29.706,7642.938444913,0
+ADME.US,D,20171124,000000,29.8037,29.8235,29.8007,29.8007,827.02314886518,0
+ADME.US,D,20171127,000000,29.7877,29.8525,29.7877,29.8027,4359.9375712019,0
+ADME.US,D,20171128,000000,29.8813,29.9581,29.8695,29.9581,7388.0065519376,0
+ADME.US,D,20171129,000000,29.3114,29.3114,29.3114,29.3114,163.59802580707,0
+ADME.US,D,20171130,000000,29.3782,29.5735,29.3782,29.5735,604.20865972917,0
+ADME.US,D,20171201,000000,29.2926,29.4062,29.2926,29.4062,327.19605161414,0
+ADME.US,D,20171204,000000,29.3504,29.3504,28.8681,28.8681,6869.1097461569,0
+ADME.US,D,20171205,000000,28.9857,29.0125,28.7894,28.7894,20766.912588797,0
+ADME.US,D,20171206,000000,28.4736,28.9009,28.4736,28.8811,2190.0054743008,0
+ADME.US,D,20171207,000000,29.0285,29.2556,29.0285,29.17,1163.2522203092,0
+ADME.US,D,20171208,000000,29.3972,29.416,29.3484,29.3682,6335.1579073265,0
+ADME.US,D,20171211,000000,29.2926,29.2926,29.2926,29.2926,183.67140320671,0
+ADME.US,D,20171212,000000,29.3882,29.3882,29.3025,29.3025,205.75211834631,0
+ADME.US,D,20171213,000000,29.43,29.4928,29.3414,29.3414,14972.732202391,0
+ADME.US,D,20171214,000000,29.3972,29.3972,29.2766,29.2926,916.34967829358,0
+ADME.US,D,20171215,000000,29.4629,29.6283,29.4629,29.5934,2538.2785721845,0
+ADME.US,D,20171218,000000,29.8037,29.8037,29.8037,29.8037,290.0603034248,0
+ADME.US,D,20171219,000000,29.7747,29.7747,29.716,29.716,414.51524330257,0
+ADME.US,D,20171220,000000,29.5028,29.5695,29.4928,29.4978,14486.956469321,0
+ADME.US,D,20171221,000000,29.5326,29.5326,29.4928,29.4928,814.9791224254,0
+ADME.US,D,20171222,000000,29.3882,29.4928,29.3882,29.4928,5615.5273275494,0
+ADME.US,D,20171226,000000,29.425,29.425,29.3882,29.4022,5984.8774717028,0
+ADME.US,D,20171227,000000,29.4828,29.5227,29.4828,29.5227,3128.4358677339,0
+ADME.US,D,20171228,000000,29.5386,29.5855,29.5386,29.5755,1603.8628542313,0
+ADME.US,D,20171229,000000,29.6044,29.6243,29.4988,29.5117,156900.54343768,0
+ADME.US,D,20180102,000000,29.5855,29.6931,29.5855,29.6911,4949.0911978813,0
+ADME.US,D,20180103,000000,29.8883,30.0029,29.8445,30.0029,4567.6970272881,0
+ADME.US,D,20180104,000000,30.1773,30.2102,30.1155,30.1155,1325.8465772462,0
+ADME.US,D,20180105,000000,30.1802,30.2998,30.1624,30.2998,888.24694993408,0
+ADME.US,D,20180108,000000,30.5111,30.6565,30.4443,30.6296,2370.6658708975,0
+ADME.US,D,20180109,000000,30.7541,30.7541,30.6963,30.6963,1088.9807239305,0
+ADME.US,D,20180110,000000,30.7343,30.7343,30.7163,30.7163,3969.5103807789,0
+ADME.US,D,20180111,000000,30.8917,31.0272,30.8917,30.9893,20920.473925906,0
+ADME.US,D,20180112,000000,31.338,31.338,31.2404,31.2404,24211.504150576,0
+ADME.US,D,20180116,000000,31.5343,31.5632,30.9983,31.1148,6063.1636435613,0
+ADME.US,D,20180117,000000,31.2016,31.5343,31.2016,31.5154,5559.3218708304,0
+ADME.US,D,20180118,000000,31.352,31.358,31.338,31.338,1531.5986955926,0
+ADME.US,D,20180119,000000,31.5831,31.5831,31.5632,31.5731,12155.433684352,0
+ADME.US,D,20180122,000000,31.5831,31.8153,31.5731,31.8153,21107.156335722,0
+ADME.US,D,20180123,000000,31.9318,32.0006,31.9129,31.9707,34063.51777832,0
+ADME.US,D,20180124,000000,32.0684,32.0684,32.0684,32.0684,15751.579245498,0
+ADME.US,D,20180125,000000,32.2228,32.3503,32.184,32.2626,7245.4855724002,0
+ADME.US,D,20180126,000000,32.2526,32.5267,32.2526,32.5267,40467.928837675,0
+ADME.US,D,20180129,000000,32.4201,32.4479,32.3025,32.3025,7643.942113783,0
+ADME.US,D,20180130,000000,31.9816,32.1072,31.9816,32.0106,36129.068312743,0
+ADME.US,D,20180131,000000,32.2526,32.3124,32.1302,32.1302,35803.879598868,0
+ADME.US,D,20180201,000000,32.165,32.2038,32.0982,32.2038,1334.8795970761,0
+ADME.US,D,20180202,000000,31.7585,31.7585,31.3978,31.3978,20729.776840609,0
+ADME.US,D,20180205,000000,31.09,31.4227,30.1902,30.1902,25790.275283057,0
+ADME.US,D,20180206,000000,30.4044,30.6465,29.8205,30.521,4209.3872407046,0
+ADME.US,D,20180207,000000,30.6366,30.8239,30.5798,30.5798,28968.894594291,0
+ADME.US,D,20180208,000000,30.4044,30.4144,29.3842,29.3842,17906.456309349,0
+ADME.US,D,20180209,000000,28.6718,29.6492,28.5552,29.6492,38968.447545921,0
+ADME.US,D,20180212,000000,30.2092,30.3318,30.2092,30.3318,414.51524330257,0
+ADME.US,D,20180213,000000,30.1892,30.3756,30.1713,30.3656,14437.776694691,0
+ADME.US,D,20180214,000000,30.9634,30.9803,30.9634,30.9803,7208.3498242108,0
+ADME.US,D,20180215,000000,30.9943,31.358,30.9943,31.3181,18832.842676343,0
+ADME.US,D,20180216,000000,31.2653,31.2653,31.2653,31.2653,408.49323008268,0
+ADME.US,D,20180220,000000,31.3092,31.5243,31.2214,31.2214,16468.198818665,0
+ADME.US,D,20180221,000000,31.4855,31.7107,31.348,31.348,27803.635036242,0
+ADME.US,D,20180222,000000,30.8627,31.3092,30.8627,31.0999,21215.55257368,0
+ADME.US,D,20180223,000000,31.3181,31.3181,31.1646,31.2902,41953.358765248,0
+ADME.US,D,20180226,000000,31.4267,31.6121,31.4267,31.6121,17989.760825558,0
+ADME.US,D,20180227,000000,31.5781,31.5831,31.3729,31.3978,17542.124509545,0
+ADME.US,D,20180228,000000,31.7007,31.7007,31.2214,31.2214,17269.12657691,0
+ADME.US,D,20180301,000000,31.0172,31.1049,30.6665,30.8528,22132.905920844,0
+ADME.US,D,20180302,000000,30.4144,31.1916,30.4144,31.1916,25054.586001361,0
+ADME.US,D,20180305,000000,31.075,31.4755,31.0082,31.4755,5065.5167867992,0
+ADME.US,D,20180306,000000,31.6349,31.7007,31.4855,31.6907,30770.480215908,0
+ADME.US,D,20180307,000000,31.3878,31.7087,31.3878,31.6907,13822.527677393,0
+ADME.US,D,20180308,000000,32.0684,32.0684,31.6807,31.8153,19445.080687032,0
+ADME.US,D,20180309,000000,32.155,32.4479,32.155,32.4479,18727.457444995,0
+ADME.US,D,20180312,000000,32.5945,32.5945,32.2626,32.2626,1650.0316222504,0
+ADME.US,D,20180313,000000,32.3433,32.3433,31.9906,32.0106,16339.729203307,0
+ADME.US,D,20180314,000000,31.9518,32.0882,31.9099,31.9608,10713.161518188,0
+ADME.US,D,20180315,000000,31.9318,32.0196,31.884,31.884,3131.4468743439,0
+ADME.US,D,20180316,000000,32.0106,32.0305,31.9906,32.0305,591.16096441941,0
+ADME.US,D,20180319,000000,31.903,31.903,31.6659,31.6659,906.31298959376,0
+ADME.US,D,20180320,000000,31.9129,31.9886,31.8551,31.9816,6701.4970448699,0
+ADME.US,D,20180321,000000,32.1252,32.1252,32.0006,32.0684,4863.7793439328,0
+ADME.US,D,20180322,000000,31.6319,31.6319,31.2902,31.2902,6421.4734301449,0
+ADME.US,D,20180323,000000,31.2314,31.2314,30.4443,30.4443,2279.3320037292,0
+ADME.US,D,20180326,000000,31.0082,31.4665,30.9415,31.4665,1660.0683109503,0
+ADME.US,D,20180327,000000,31.4078,31.4197,30.531,30.531,2027.4111173637,0
+ADME.US,D,20180328,000000,30.3546,30.3546,30.1474,30.2092,7356.8928169682,0
+ADME.US,D,20180329,000000,30.6267,30.8917,30.6267,30.8917,938.43039343318,0
+ADME.US,D,20180402,000000,30.7641,30.7641,29.8883,29.9361,21743.482399291,0
+ADME.US,D,20180403,000000,30.1713,30.3955,30.1713,30.1902,1757.4241913385,0
+ADME.US,D,20180404,000000,30.5111,30.7163,30.5111,30.7163,2533.2602278346,0
+ADME.US,D,20180405,000000,31.1448,31.1448,31.1348,31.1348,415.51891217255,0
+ADME.US,D,20180406,000000,31.0949,31.0949,30.266,30.3736,10047.72905739,0
+ADME.US,D,20180409,000000,30.8528,30.9166,30.5798,30.5798,1278.6741403571,0
+ADME.US,D,20180410,000000,31.061,31.1736,31.06,31.1736,1811.6223103175,0
+ADME.US,D,20180411,000000,31.065,31.2504,31.065,31.1646,2342.563142538,0
+ADME.US,D,20180412,000000,31.2603,31.4267,31.2603,31.3679,30193.370615669,0
+ADME.US,D,20180413,000000,31.065,31.0949,31.065,31.0949,623.27836825883,0
+ADME.US,D,20180416,000000,31.075,31.4267,31.075,31.4267,3931.3709637196,0
+ADME.US,D,20180417,000000,31.9717,32.0972,31.9717,32.0972,3351.2503568699,0
+ADME.US,D,20180418,000000,32.2368,32.3404,32.2278,32.2826,24466.436043552,0
+ADME.US,D,20180419,000000,32.153,32.165,32.153,32.165,696.54619576752,0
+ADME.US,D,20180420,000000,31.9816,32.1351,31.8651,31.8651,15580.955537601,0
+ADME.US,D,20180423,000000,31.8253,31.8253,31.8253,31.8253,8949.7153136296,0
+ADME.US,D,20180424,000000,31.7365,31.8063,31.0461,31.1616,13470.239904028,0
+ADME.US,D,20180425,000000,31.1616,31.1616,31.1616,31.1616,448.63998488196,0
+ADME.US,D,20180426,000000,31.6111,31.6219,31.5901,31.5921,3553.9914686063,0
+ADME.US,D,20180427,000000,32.2626,32.2626,31.6479,31.7207,6295.0111525272,0
+ADME.US,D,20180430,000000,31.9906,31.9906,31.6609,31.6609,7134.0783278322,0
+ADME.US,D,20180501,000000,31.4167,31.4167,31.2962,31.327,9615.1477744277,0
+ADME.US,D,20180502,000000,31.3181,31.6499,31.3181,31.4267,2530.2492212247,0
+ADME.US,D,20180503,000000,31.0999,31.5044,30.9813,31.4656,11881.432082847,0
+ADME.US,D,20180504,000000,31.338,31.8153,31.338,31.8153,11279.230760858,0
+ADME.US,D,20180507,000000,31.9896,32.1252,31.9398,32.0364,2065.550534423,0
+ADME.US,D,20180508,000000,31.7774,32.2128,31.7774,32.2128,16841.563638298,0
+ADME.US,D,20180509,000000,32.4479,32.701,32.3603,32.6621,6867.1024084169,0
+ADME.US,D,20180510,000000,32.8186,32.9252,32.7558,32.7558,5967.8151009131,0
+ADME.US,D,20180511,000000,32.7409,32.8983,32.7209,32.7509,14191.877821546,0
+ADME.US,D,20180514,000000,32.9252,33.0218,32.706,32.7568,5511.1457650712,0
+ADME.US,D,20180515,000000,32.6621,32.6621,32.4489,32.6043,6686.4420118202,0
+ADME.US,D,20180516,000000,32.7409,32.7887,32.6621,32.6721,8311.3819123211,0
+ADME.US,D,20180517,000000,32.8983,32.8983,32.8116,32.8116,3275.9751916213,0
+ADME.US,D,20180518,000000,32.7698,32.8734,32.7409,32.8734,13712.124101694,0
+ADME.US,D,20180521,000000,33.0418,33.1394,33.0368,33.1106,4914.9664563019,0
+ADME.US,D,20180522,000000,33.1096,33.1106,32.8963,32.8963,106404.95892001,0
+ADME.US,D,20180523,000000,32.3902,33.1464,32.3902,33.1354,2804.2508227297,0
+ADME.US,D,20180524,000000,33.1594,33.4015,33.1195,33.3715,13900.813849251,0
+ADME.US,D,20180525,000000,33.5289,33.5289,33.0906,33.1693,120140.16740572,0
+ADME.US,D,20180529,000000,32.9082,33.2112,32.7409,32.7967,20280.133186856,0
+ADME.US,D,20180530,000000,33.1932,33.4015,33.1932,33.4015,6443.5541452845,0
+ADME.US,D,20180531,000000,33.4114,33.4114,33.0806,33.1842,11864.369712057,0
+ADME.US,D,20180601,000000,33.6765,33.6765,33.6765,33.6765,631.30771921869,0
+ADME.US,D,20180604,000000,33.8299,33.9564,33.7532,33.9564,8225.0663895026,0
+ADME.US,D,20180605,000000,34.1577,34.1756,34.0362,34.0929,42785.400258464,0
+ADME.US,D,20180606,000000,34.4137,34.4137,34.1128,34.2085,49872.306149406,0
+ADME.US,D,20180607,000000,34.2384,34.2384,33.7811,34.0202,76220.621324174,0
+ADME.US,D,20180608,000000,34.073,34.1656,33.8886,34.1656,4847.7206420131,0
+ADME.US,D,20180611,000000,34.1706,34.3549,34.1706,34.3291,15679.315086859,0
+ADME.US,D,20180612,000000,34.4735,34.62,34.4536,34.5114,6334.1542384565,0
+ADME.US,D,20180613,000000,34.7545,34.7594,34.623,34.6668,5532.2228113409,0
+ADME.US,D,20180614,000000,34.876,34.9588,34.869,34.9578,14042.331159918,0
+ADME.US,D,20180615,000000,34.9288,34.9288,34.7445,34.8033,14445.806045651,0
+ADME.US,D,20180618,000000,34.8332,35.0374,34.8332,35.0275,11050.394258502,0
+ADME.US,D,20180619,000000,34.616,34.7834,34.3899,34.7376,18210.567976954,0
+ADME.US,D,20180620,000000,35.1152,35.1241,35.0444,35.0474,4854.746324103,0
+ADME.US,D,20180621,000000,34.6289,34.6568,34.5801,34.5801,1934.0699124553,0
+ADME.US,D,20180622,000000,34.3549,34.3899,34.2085,34.2583,36661.012813833,0
+ADME.US,D,20180625,000000,33.9086,33.9086,32.9452,32.978,93031.071227503,0
+ADME.US,D,20180626,000000,33.1494,33.4513,33.1494,33.3197,3262.9274963115,0
+ADME.US,D,20180627,000000,33.5639,33.5639,32.8475,32.8475,9402.3699739915,0
+ADME.US,D,20180628,000000,32.5367,32.959,32.5367,32.9452,2080.6055674727,0
+ADME.US,D,20180629,000000,33.3815,33.3815,33.004,33.004,567.07291153984,0
+ADME.US,D,20180702,000000,32.8884,33.1394,32.5945,33.1394,8565.3101364265,0
+ADME.US,D,20180703,000000,33.3347,33.3347,33.0716,33.1106,17949.614070759,0
+ADME.US,D,20180705,000000,33.0906,33.1594,32.8953,33.1594,4189.3138633049,0
+ADME.US,D,20180706,000000,33.6027,33.6027,33.6027,33.6027,140.51364179748,0
+ADME.US,D,20180709,000000,34.0262,34.0262,33.5847,33.8338,4030.7341818478,0
+ADME.US,D,20180710,000000,34.0262,34.0262,33.7781,33.8787,6136.43147107,0
+ADME.US,D,20180711,000000,33.6665,33.8189,33.6565,33.7053,5840.3491544253,0
+ADME.US,D,20180712,000000,33.9086,34.1158,33.9086,34.1158,6973.491308635,0
+ADME.US,D,20180713,000000,34.1706,34.1706,34.088,34.0909,7215.3755063007,0
+ADME.US,D,20180716,000000,34.1517,34.1517,33.8498,33.9086,6448.5724896344,0
+ADME.US,D,20180717,000000,33.6765,34.1128,32.6532,34.1128,8985.847392949,0
+ADME.US,D,20180718,000000,34.1517,34.1617,33.9962,34.1318,26888.289026818,0
+ADME.US,D,20180719,000000,34.073,34.1418,33.9844,33.9962,20268.089160417,0
+ADME.US,D,20180720,000000,34.1358,34.2085,34.0162,34.0162,4620.8914773972,0
+ADME.US,D,20180723,000000,33.7621,33.9276,33.7621,33.9086,21696.309962401,0
+ADME.US,D,20180724,000000,33.9764,33.9764,33.5289,33.5589,5608.5016454595,0
+ADME.US,D,20180725,000000,33.8538,34.1228,33.8199,34.1128,42451.178524759,0
+ADME.US,D,20180726,000000,34.2284,34.2284,33.7621,34.083,11244.102350408,0
+ADME.US,D,20180727,000000,33.6455,33.6465,33.1594,33.2859,24868.907260414,0
+ADME.US,D,20180730,000000,33.1982,33.1982,32.3961,32.429,6953.4179312354,0
+ADME.US,D,20180731,000000,32.7509,32.7509,32.6433,32.6433,46179.808376742,0
+ADME.US,D,20180801,000000,32.5565,32.7409,32.5565,32.7409,5683.7768107081,0
+ADME.US,D,20180802,000000,32.6711,33.237,32.5267,33.2271,2940.7497890473,0
+ADME.US,D,20180803,000000,33.0128,33.0696,32.9053,33.0428,11754.96980523,0
+ADME.US,D,20180806,000000,32.964,33.4263,32.964,33.4015,16546.484990523,0
+ADME.US,D,20180807,000000,33.6525,33.6525,33.5389,33.5389,2164.9137525512,0
+ADME.US,D,20180808,000000,33.4114,33.5788,33.4114,33.5788,6589.0861314319,0
+ADME.US,D,20180809,000000,33.6177,33.6276,33.4433,33.5489,17111.550564324,0
+ADME.US,D,20180810,000000,33.5489,33.5689,33.3347,33.3995,10601.75427362,0
+ADME.US,D,20180813,000000,33.6435,33.6435,33.1792,33.1792,1085.9697173205,0
+ADME.US,D,20180814,000000,33.256,33.4613,33.256,33.4613,119894.26853257,0
+ADME.US,D,20180815,000000,32.6991,32.7698,32.6333,32.6971,8723.8898178837,0
+ADME.US,D,20180816,000000,32.8584,32.964,32.7977,32.7977,9211.6728886949,0
+ADME.US,D,20180817,000000,32.701,32.7887,32.6073,32.7887,16537.451970694,0
+ADME.US,D,20180820,000000,32.9352,33.2082,32.8983,33.1812,6134.4241333301,0
+ADME.US,D,20180821,000000,33.1205,33.6197,33.1205,33.4503,11566.280057673,0
+ADME.US,D,20180822,000000,33.8498,33.8498,33.8498,33.8498,510.86745482085,0
+ADME.US,D,20180823,000000,34.051,34.1318,33.8688,34.0172,6264.9010864277,0
+ADME.US,D,20180824,000000,34.2872,34.5801,34.2872,34.5213,6083.237020961,0
+ADME.US,D,20180827,000000,35.0374,35.1251,34.7934,34.9208,6876.1354282468,0
+ADME.US,D,20180828,000000,34.9976,35.2327,34.9588,35.0763,5996.9214981425,0
+ADME.US,D,20180829,000000,35.2427,35.6313,35.1879,35.5924,13135.014501455,0
+ADME.US,D,20180830,000000,35.5336,35.6402,35.4549,35.4749,4853.742655233,0
+ADME.US,D,20180831,000000,35.5037,35.5037,35.3553,35.3573,6257.8754043379,0
+ADME.US,D,20180904,000000,35.5237,35.7438,35.5137,35.6791,23876.278748003,0
+ADME.US,D,20180905,000000,35.5237,35.5237,34.8532,35.0374,1896.934164266,0
+ADME.US,D,20180906,000000,35.0962,35.0962,34.7934,34.7934,1278.6741403571,0
+ADME.US,D,20180907,000000,34.5513,35.0275,34.3549,34.7644,11796.120228898,0
+ADME.US,D,20180910,000000,35.1251,35.163,35.0574,35.1052,3728.6298519832,0
+ADME.US,D,20180911,000000,35.2825,35.4649,35.1849,35.4071,5760.0556448268,0
+ADME.US,D,20180912,000000,35.169,35.6024,35.169,35.6024,8380.6350643498,0
+ADME.US,D,20180913,000000,35.992,35.992,35.5047,35.5336,27752.447923872,0
+ADME.US,D,20180914,000000,35.7329,35.8356,35.6592,35.7956,5566.3475529203,0
+ADME.US,D,20180917,000000,35.8854,35.8854,35.0664,35.1052,6889.1831235565,0
+ADME.US,D,20180918,000000,35.5356,35.6114,35.3403,35.4948,8513.1193551874,0
+ADME.US,D,20180919,000000,35.4649,35.5725,34.7126,34.7894,3717.5894944134,0
+ADME.US,D,20180920,000000,35.2128,35.2128,34.9876,35.0474,5304.3899778549,0
+ADME.US,D,20180921,000000,35.1949,35.2925,34.9796,34.9876,21255.699328479,0
+ADME.US,D,20180924,000000,35.2039,35.5426,35.2039,35.5117,1605.8701919712,0
+ADME.US,D,20180925,000000,35.6791,35.982,35.6791,35.9042,10273.554553136,0
+ADME.US,D,20180926,000000,35.9142,36.0587,35.8454,35.8554,19081.752556098,0
+ADME.US,D,20180927,000000,35.982,36.0587,35.8356,35.9332,73295.930237046,0
+ADME.US,D,20180928,000000,35.9142,36.1962,35.8396,35.965,2522.2198702648,0
+ADME.US,D,20181001,000000,36.3029,36.3029,36.0019,36.0776,16564.551030184,0
+ADME.US,D,20181002,000000,35.8844,35.9132,35.6024,35.6024,12614.110357934,0
+ADME.US,D,20181003,000000,35.6014,35.8056,35.5237,35.6791,5629.5786917291,0
+ADME.US,D,20181004,000000,35.6024,35.6024,34.875,35.0723,19756.218036726,0
+ADME.US,D,20181005,000000,35.2327,35.2716,34.3988,34.7445,8808.1980029622,0
+ADME.US,D,20181008,000000,34.4037,34.4925,33.9086,34.0362,3120.4065167741,0
+ADME.US,D,20181009,000000,33.9664,34.4037,33.9664,34.1806,18275.806453503,0
+ADME.US,D,20181010,000000,34.1418,34.1418,32.3603,32.3603,8151.7985619939,0
+ADME.US,D,20181011,000000,32.1162,32.4759,30.8339,31.7007,19550.46591838,0
+ADME.US,D,20181012,000000,32.6961,32.8007,32.1162,32.5645,9021.9794722683,0
+ADME.US,D,20181015,000000,32.3902,32.4479,32.1938,32.1938,10354.851731605,0
+ADME.US,D,20181016,000000,32.6173,33.2142,32.4459,33.2142,77190.165452577,0
+ADME.US,D,20181017,000000,33.1106,33.266,32.9252,33.1394,50151.326095261,0
+ADME.US,D,20181018,000000,33.1205,33.1205,32.4171,32.5905,12609.092013584,0
+ADME.US,D,20181019,000000,32.5067,32.5067,31.6807,31.6807,7498.4101276356,0
+ADME.US,D,20181022,000000,31.9229,31.9906,31.5831,31.9229,12228.701511861,0
+ADME.US,D,20181023,000000,30.7163,31.6709,30.7163,31.6509,20467.819265543,0
+ADME.US,D,20181024,000000,30.9614,31.0272,30.2192,30.249,9218.6985707848,0
+ADME.US,D,20181025,000000,29.8205,30.3955,29.5775,30.1703,5542.2595000407,0
+ADME.US,D,20181026,000000,29.5944,29.7349,29.0723,29.5286,15239.708121807,0
+ADME.US,D,20181029,000000,29.9262,29.9262,28.6917,29.151,29225.833825007,0
+ADME.US,D,20181030,000000,28.6818,29.7867,28.5752,29.7867,184753.35824855,0
+ADME.US,D,20181031,000000,30.3078,30.5987,30.259,30.259,25033.508955092,0
+ADME.US,D,20181101,000000,30.3756,30.9604,30.3466,30.9604,10981.141106473,0
+ADME.US,D,20181102,000000,30.9116,31.2114,30.8069,30.8777,6071.1929945212,0
+ADME.US,D,20181105,000000,30.9136,31.0082,30.6167,31.0082,3050.1496958753,0
+ADME.US,D,20181106,000000,31.1816,31.2016,31.058,31.2016,11911.542148946,0
+ADME.US,D,20181107,000000,31.7217,32.2128,31.7177,32.2128,6633.2475617111,0
+ADME.US,D,20181108,000000,32.2128,32.2128,31.8382,31.9079,5801.206068496,0
+ADME.US,D,20181109,000000,31.5154,31.7137,31.4128,31.6797,53722.379934657,0
+ADME.US,D,20181112,000000,31.1049,31.1049,30.6167,30.6167,3156.5385960934,0
+ADME.US,D,20181113,000000,30.4682,30.6973,30.3865,30.3865,4835.6766155733,0
+ADME.US,D,20181114,000000,30.3168,30.3974,30.278,30.3974,3045.1313515254,0
+ADME.US,D,20181115,000000,29.9093,30.5409,29.7319,30.4034,10330.763678725,0
+ADME.US,D,20181116,000000,30.1952,30.5071,30.1952,30.5071,3500.7970184973,0
+ADME.US,D,20181119,000000,30.0577,30.0577,29.3842,29.3842,28689.874648436,0
+ADME.US,D,20181120,000000,28.5842,29.1869,28.5842,28.9547,3056.1717090952,0
+ADME.US,D,20181121,000000,29.1849,29.3454,29.1849,29.1899,5070.5351311491,0
+ADME.US,D,20181123,000000,28.7495,29.1999,28.7495,29.1999,578.11326910964,0
+ADME.US,D,20181126,000000,29.2876,29.2876,29.2876,29.2876,196.71909851647,0
+ADME.US,D,20181127,000000,29.3553,29.6423,29.3553,29.6423,6724.5814288795,0
+ADME.US,D,20181128,000000,29.7767,29.9561,29.6841,29.9561,13071.783362646,0
+ADME.US,D,20181129,000000,29.4888,30.1713,27.2889,30.0159,16783.350843839,0
+ADME.US,D,20181130,000000,29.8783,30.1434,29.8783,30.1424,15023.919314761,0
+ADME.US,D,20181203,000000,30.268,30.4543,30.1524,30.4543,2377.6915529874,0
+ADME.US,D,20181204,000000,30.6366,30.6366,29.9959,30.0189,30462.353872824,0
+ADME.US,D,20181206,000000,29.7419,29.7618,29.4022,29.7618,5441.8926130425,0
+ADME.US,D,20181207,000000,29.6273,29.6931,29.3862,29.4738,3983.5617449586,0
+ADME.US,D,20181210,000000,29.2278,29.6124,29.177,29.6124,5021.35535652,0
+ADME.US,D,20181211,000000,29.8983,29.9073,29.6651,29.7469,6714.5447401797,0
+ADME.US,D,20181212,000000,29.9361,29.9661,29.7867,29.7867,14163.775093186,0
+ADME.US,D,20181213,000000,29.9621,29.9621,29.7239,29.8823,18996.44070215,0
+ADME.US,D,20181214,000000,29.707,29.707,29.416,29.416,1379.0410273553,0
+ADME.US,D,20181217,000000,29.1949,29.1999,28.4666,28.5363,20483.877967463,0
+ADME.US,D,20181218,000000,28.7336,28.7903,28.4218,28.6917,9993.5309384109,0
+ADME.US,D,20181219,000000,28.7306,28.8273,28.0879,28.2962,5498.0980697615,0
+ADME.US,D,20181220,000000,28.0879,28.1268,27.6336,27.7871,4997.2673036405,0
+ADME.US,D,20181221,000000,27.6416,28.0641,27.547,27.555,7846.6832255194,0
+ADME.US,D,20181224,000000,27.5559,27.6117,27.546,27.5978,4120.0607112762,0
+ADME.US,D,20181226,000000,27.5828,27.5828,27.3786,27.5001,138251.37216455,0
+ADME.US,D,20181227,000000,27.5648,27.6615,27.515,27.5628,122340.20956872,0
+ADME.US,D,20181228,000000,27.5648,27.6625,27.5648,27.6526,22323.60300614,0
+ADME.US,D,20181231,000000,27.6127,27.7293,27.6038,27.7253,7164.1883939316,0
+ADME.US,D,20190102,000000,27.7502,27.79,27.7123,27.7661,2679.795882852,0
+ADME.US,D,20190103,000000,27.8399,27.9205,27.8399,27.9175,3554.9951374763,0
+ADME.US,D,20190104,000000,27.7701,27.7801,27.7303,27.7602,4678.1006029862,0
+ADME.US,D,20190107,000000,27.7611,27.7611,27.7074,27.7074,2839.3792331791,0
+ADME.US,D,20190108,000000,27.6645,27.6914,27.6326,27.6576,2610.5427308232,0
+ADME.US,D,20190109,000000,27.6705,27.7024,27.6226,27.6436,173445.02109046,0
+ADME.US,D,20190110,000000,27.6625,27.6824,27.6526,27.6585,6184.6075768292,0
+ADME.US,D,20190111,000000,27.7193,27.7502,27.6556,27.6725,1490.4482719233,0
+ADME.US,D,20190114,000000,27.6824,27.7113,27.6824,27.7084,683.49850045775,0
+ADME.US,D,20190115,000000,27.6814,27.7213,27.6625,27.6924,3335.1916549502,0
+ADME.US,D,20190116,000000,27.6725,27.6904,27.6426,27.6426,4563.6823518082,0
+ADME.US,D,20190117,000000,27.6744,27.6914,27.6476,27.6496,6471.656873644,0
+ADME.US,D,20190118,000000,27.5838,27.5838,27.5648,27.5838,5585.4172614499,0
+ADME.US,D,20190122,000000,27.6038,27.6824,27.6038,27.6486,11606.426812472,0
+ADME.US,D,20190123,000000,27.6396,27.6456,27.6127,27.6127,3679.4500773541,0
+ADME.US,D,20190124,000000,27.6924,27.7213,27.6924,27.6974,11048.386920762,0
+ADME.US,D,20190125,000000,27.6615,27.6924,27.6246,27.6476,23732.754099594,0
+ADME.US,D,20190128,000000,27.6226,27.6924,27.6226,27.6576,9572.9936818885,0
+ADME.US,D,20190129,000000,27.6725,27.7123,27.6725,27.7123,1381.0483650953,0
+ADME.US,D,20190130,000000,27.7213,27.7602,27.6625,27.7552,12295.947326149,0
+ADME.US,D,20190131,000000,27.8299,27.8667,27.8,27.8199,13488.305943689,0
+ADME.US,D,20190201,000000,27.7432,27.7801,27.7303,27.7303,12211.639141071,0
+ADME.US,D,20190204,000000,27.6974,27.7303,27.6974,27.7123,10465.255307303,0
+ADME.US,D,20190205,000000,27.7322,27.7701,27.7173,27.7402,28432.935417721,0
+ADME.US,D,20190206,000000,27.7781,27.79,27.7502,27.7661,16666.925254921,0
+ADME.US,D,20190207,000000,27.8209,27.8578,27.791,27.8249,4856.753661843,0
+ADME.US,D,20190208,000000,27.8737,27.8737,27.8578,27.8578,3349.24301913,0
+ADME.US,D,20190211,000000,27.8,27.8498,27.8,27.8149,3532.9144223367,0
+ADME.US,D,20190212,000000,27.79,27.8,27.7741,27.7801,3552.9877997363,0
+ADME.US,D,20190213,000000,27.7402,27.7701,27.7342,27.7562,54269.379468797,0
+ADME.US,D,20190214,000000,27.8399,27.8697,27.8209,27.8349,40204.967593739,0
+ADME.US,D,20190215,000000,27.804,27.8299,27.8,27.8149,61958.48668173,0
+ADME.US,D,20190219,000000,27.8299,27.8299,27.7502,27.7502,14098.536616638,0
+ADME.US,D,20190220,000000,27.8399,27.8399,27.6725,27.7502,15775.667298377,0
+ADME.US,D,20190221,000000,27.6356,27.7402,27.6038,27.6794,6333.1505695865,0
+ADME.US,D,20190222,000000,27.8199,27.8767,27.8,27.8667,27645.055354785,0
+ADME.US,D,20190225,000000,28.0133,28.0531,27.8538,27.8767,23255.007717483,0
+ADME.US,D,20190226,000000,27.8967,27.8967,27.7701,27.8199,35497.760593524,0
+ADME.US,D,20190227,000000,27.6924,27.8199,27.6924,27.81,125988.54591111,0
+ADME.US,D,20190228,000000,27.9345,27.9345,27.8628,27.8867,3363.2943833097,0
+ADME.US,D,20190301,000000,27.9644,28.1059,27.8578,28.073,19320.625747154,0
+ADME.US,D,20190304,000000,28.073,28.073,27.545,27.7044,15166.440294298,0
+ADME.US,D,20190305,000000,27.81,27.81,27.7054,27.7054,20075.38473738,0
+ADME.US,D,20190306,000000,27.4354,27.535,27.4354,27.4542,8201.982005493,0
+ADME.US,D,20190307,000000,27.3666,27.4164,27.2779,27.3257,34710.884199458,0
+ADME.US,D,20190308,000000,27.1883,27.2311,27.0807,27.2311,24608.957023089,0
+ADME.US,D,20190311,000000,27.4552,27.6038,27.4552,27.6038,3806.9160238418,0
+ADME.US,D,20190312,000000,27.7402,27.7701,27.7143,27.7402,31198.043154521,0
+ADME.US,D,20190313,000000,27.8578,28.0043,27.8229,27.8399,27727.356202123,0
+ADME.US,D,20190314,000000,27.81,27.9425,27.81,27.9076,6071.1929945212,0
+ADME.US,D,20190315,000000,28.2095,28.2095,28.1657,28.1657,1702.2224034895,0
+ADME.US,D,20190318,000000,28.1607,28.335,28.1607,28.2852,4858.7609995829,0
+ADME.US,D,20190319,000000,28.336,28.3908,28.336,28.3739,3100.3331393744,0
+ADME.US,D,20190320,000000,28.2135,28.346,28.2135,28.344,493.80508403115,0
+ADME.US,D,20190321,000000,28.6628,28.8173,28.6628,28.8173,660.41411644817,0
+ADME.US,D,20190322,000000,28.6419,28.6718,28.2553,28.2553,8859.3851153312,0
+ADME.US,D,20190325,000000,28.2872,28.336,28.2474,28.3261,37933.66494097,0
+ADME.US,D,20190326,000000,28.5244,28.5492,28.4108,28.4726,36743.313661172,0
+ADME.US,D,20190327,000000,28.4356,28.4356,28.0631,28.2543,14272.171331144,0
+ADME.US,D,20190328,000000,28.356,28.4646,28.356,28.3968,2013.3597531839,0
+ADME.US,D,20190329,000000,28.5054,28.6718,28.5054,28.6718,26304.153744488,0
+ADME.US,D,20190401,000000,28.8223,28.9179,28.8223,28.9179,8057.4536882156,0
+ADME.US,D,20190402,000000,28.8969,28.9767,28.8969,28.9667,6892.1941301665,0
+ADME.US,D,20190403,000000,29.0255,29.1062,28.9567,29.0455,12291.93265067,0
+ADME.US,D,20190404,000000,29.0065,29.0065,28.7047,28.8073,52194.795914545,0
+ADME.US,D,20190405,000000,28.9667,28.9767,28.8831,28.9269,15378.214425865,0
+ADME.US,D,20190408,000000,28.8581,28.9877,28.8581,28.9877,11040.357569802,0
+ADME.US,D,20190409,000000,28.9069,28.9468,28.8969,28.9269,15817.821390917,0
+ADME.US,D,20190410,000000,29.2128,29.2546,29.174,29.174,7343.8451216584,0
+ADME.US,D,20190411,000000,29.2527,29.2936,29.2437,29.2936,5388.6981629334,0
+ADME.US,D,20190412,000000,29.3214,29.3414,29.3114,29.3294,3108.3624903343,0
+ADME.US,D,20190415,000000,29.3025,29.422,29.2527,29.3274,13149.065865634,0
+ADME.US,D,20190416,000000,29.446,29.446,29.0395,29.1152,3723.6115076333,0
+ADME.US,D,20190417,000000,29.2826,29.2826,28.6519,28.6658,7826.6098481197,0
+ADME.US,D,20190418,000000,28.4656,28.7993,28.4656,28.7804,1759.4315290785,0
+ADME.US,D,20190422,000000,28.8501,28.9099,28.8501,28.9099,3327.1623039904,0
+ADME.US,D,20190423,000000,28.7495,29.0853,28.7495,29.0653,181730.30761216,0
+ADME.US,D,20190424,000000,29.0016,29.164,29.0016,29.0713,34013.334334821,0
+ADME.US,D,20190425,000000,28.9169,28.9607,28.8183,28.9169,15913.169933565,0
+ADME.US,D,20190426,000000,28.8451,29.0893,28.8451,29.0893,14932.585447592,0
+ADME.US,D,20190429,000000,29.164,29.164,29.0753,29.0753,2833.3572199592,0
+ADME.US,D,20190430,000000,29.0355,29.2676,29.0355,29.2676,8380.6350643498,0
+ADME.US,D,20190501,000000,29.1251,29.1251,28.9069,28.9069,15040.98168555,0
+ADME.US,D,20190502,000000,29.0455,29.0973,28.8949,29.0973,10066.79876592,0
+ADME.US,D,20190503,000000,29.2886,29.3414,29.2726,29.2826,22657.824739844,0
+ADME.US,D,20190506,000000,28.7117,29.2916,28.7117,29.2916,2801.2398161198,0
+ADME.US,D,20190507,000000,28.9767,28.9767,28.633,28.7983,17811.1077667,0
+ADME.US,D,20190508,000000,28.6977,29.0006,28.6818,28.8501,5486.0540433217,0
+ADME.US,D,20190509,000000,28.4546,28.8561,28.4546,28.8561,31100.687274133,0
+ADME.US,D,20190510,000000,28.8093,29.0195,28.623,28.9359,13273.520805512,0
+ADME.US,D,20190513,000000,28.5343,28.5343,28.2005,28.3271,4971.1719130209,0
+ADME.US,D,20190514,000000,28.5304,28.7645,28.5304,28.7286,2186.9944676908,0
+ADME.US,D,20190515,000000,28.5532,28.7495,28.5532,28.6519,8316.400256671,0
+ADME.US,D,20190516,000000,28.8681,28.9867,28.8681,28.8949,9109.2986639568,0
+ADME.US,D,20190517,000000,28.613,28.8283,28.5832,28.5832,8643.5963082851,0
+ADME.US,D,20190520,000000,28.2095,28.346,28.2005,28.2005,34749.023616518,0
+ADME.US,D,20190521,000000,28.4646,28.5442,28.4546,28.4646,33589.786071688,0
+ADME.US,D,20190522,000000,28.4158,28.5094,28.4158,28.4914,2765.1077368004,0
+ADME.US,D,20190523,000000,28.073,28.073,27.9644,28.0541,6823.9446470077,0
+ADME.US,D,20190524,000000,27.9673,28.0421,27.9245,27.9245,3651.3473489946,0
+ADME.US,D,20190528,000000,28.0681,28.0681,27.8199,27.8538,6927.3225406159,0
+ADME.US,D,20190529,000000,27.7402,27.7402,27.525,27.5838,6435.5247943247,0
+ADME.US,D,20190530,000000,27.9545,28.0043,27.9047,27.9843,10949.023702634,0
+ADME.US,D,20190531,000000,27.7213,27.7213,27.7024,27.7213,6810.896951698,0
+ADME.US,D,20190603,000000,27.5838,27.7761,27.4652,27.6018,13662.944327065,0
+ADME.US,D,20190604,000000,27.79,28.2005,27.7502,28.2005,2634.6307837028,0
+ADME.US,D,20190605,000000,28.2962,28.5871,28.2962,28.5871,2268.2916461594,0
+ADME.US,D,20190606,000000,28.6519,28.9269,28.6519,28.8183,29269.995255285,0
+ADME.US,D,20190607,000000,29.0973,29.2228,29.0973,29.1451,34580.407246361,0
+ADME.US,D,20190610,000000,29.3484,29.3892,29.2926,29.3114,27261.653846452,0
+ADME.US,D,20190611,000000,29.4081,29.4858,29.0753,29.174,11921.578837646,0
+ADME.US,D,20190612,000000,29.2726,29.3025,29.164,29.2626,33556.664998979,0
+ADME.US,D,20190613,000000,29.3612,29.3612,29.2407,29.3025,21264.732348309,0
+ADME.US,D,20190614,000000,29.1351,29.1939,29.1351,29.1939,8605.4568912258,0
+ADME.US,D,20190617,000000,29.0554,29.1251,29.0455,29.0624,2418.8419766567,0
+ADME.US,D,20190618,000000,29.155,29.4659,29.155,29.3612,25559.431442962,0
+ADME.US,D,20190619,000000,29.2527,29.5884,29.2527,29.5884,10539.526803681,0
+ADME.US,D,20190620,000000,29.8495,29.9173,29.7907,29.8695,9914.2410976823,0
+ADME.US,D,20190621,000000,29.8305,29.9671,29.7319,29.7837,4334.8458494523,0
+ADME.US,D,20190624,000000,29.7359,29.7359,29.713,29.713,967.53679066266,0
+ADME.US,D,20190625,000000,29.702,29.7439,29.4718,29.4718,6971.4839708951,0
+ADME.US,D,20190626,000000,29.3164,29.3224,29.3164,29.3224,838.06350643498,0
+ADME.US,D,20190627,000000,29.427,29.5446,29.427,29.4998,25291.451854677,0
+ADME.US,D,20190628,000000,29.5157,29.704,29.5157,29.704,17726.799581623,0
+ADME.US,D,20190701,000000,30.0358,30.0358,29.9511,30.0069,1636.9839269407,0
+ADME.US,D,20190702,000000,30.0468,30.1314,30.0468,30.1314,591.16096441941,0
+ADME.US,D,20190703,000000,30.3018,30.3925,30.3018,30.3925,7328.7900886087,0
+ADME.US,D,20190705,000000,30.0757,30.3526,30.0757,30.3138,1770.4718866483,0
+ADME.US,D,20190708,000000,30.24,30.24,30.1354,30.1554,7793.4887754103,0
+ADME.US,D,20190709,000000,30.1255,30.2968,30.1255,30.2968,844.08551965487,0
+ADME.US,D,20190710,000000,30.4244,30.4294,30.3506,30.3506,54520.296686293,0
+ADME.US,D,20190711,000000,30.3406,30.4582,30.3308,30.4582,77062.699506089,0
+ADME.US,D,20190712,000000,30.3158,30.5071,30.3158,30.5071,50432.353378856,0
+ADME.US,D,20190715,000000,30.517,30.5519,30.4672,30.537,50966.305217687,0
+ADME.US,D,20190716,000000,30.527,30.527,30.3048,30.3108,41801.804765881,0
+ADME.US,D,20190717,000000,30.3806,30.3806,30.2819,30.2819,21135.259064081,0
+ADME.US,D,20190718,000000,30.1354,30.5489,30.1354,30.5419,12110.268585203,0
+ADME.US,D,20190719,000000,30.5858,30.5858,30.3606,30.3636,26380.432578608,0
+ADME.US,D,20190722,000000,30.4872,30.4971,30.4294,30.4393,8185.9233035733,0
+ADME.US,D,20190723,000000,30.4971,30.5858,30.2918,30.5569,317581.90750858,0
+ADME.US,D,20190724,000000,30.7433,30.8399,30.6296,30.8399,7159.1700495817,0
+ADME.US,D,20190725,000000,30.5758,30.6735,30.5669,30.5669,131100.23146592,0
+ADME.US,D,20190726,000000,30.6287,30.6725,30.5957,30.6047,38281.938038854,0
+ADME.US,D,20190729,000000,30.4582,30.527,30.4413,30.527,19915.801387053,0
+ADME.US,D,20190730,000000,30.4294,30.5469,30.4294,30.4632,33553.653992368,0
+ADME.US,D,20190731,000000,30.3905,30.3905,30.0458,30.0458,11589.364441683,0
+ADME.US,D,20190801,000000,30.3806,30.5569,29.9949,29.9949,25405.870105855,0
+ADME.US,D,20190802,000000,29.702,29.702,29.4858,29.6462,28316.509828802,0
+ADME.US,D,20190805,000000,29.2527,29.2527,28.8183,28.9419,18384.202691461,0
+ADME.US,D,20190806,000000,29.2786,29.4659,29.1949,29.4659,12599.055324884,0
+ADME.US,D,20190807,000000,29.3414,29.7827,29.3414,29.6921,19720.085957406,0
+ADME.US,D,20190808,000000,29.8883,30.2032,29.8883,30.2022,1845.7470518969,0
+ADME.US,D,20190809,000000,30.1982,30.279,30.0956,30.1832,4838.6876221833,0
+ADME.US,D,20190812,000000,29.9721,30.0956,29.7867,29.8495,18242.685380793,0
+ADME.US,D,20190813,000000,30.1882,30.273,29.9571,30.233,7184.2617713313,0
+ADME.US,D,20190814,000000,29.8833,29.9083,29.4758,29.4958,5458.9549838322,0
+ADME.US,D,20190815,000000,29.5974,29.8305,29.5974,29.7509,10708.143173839,0
+ADME.US,D,20190816,000000,29.9471,30.1743,29.9471,30.1255,7495.3991210257,0
+ADME.US,D,20190819,000000,30.3018,30.4004,30.3018,30.3606,18113.212096566,0
+ADME.US,D,20190820,000000,30.3357,30.3806,30.2222,30.2222,16387.905309066,0
+ADME.US,D,20190821,000000,30.3506,30.4872,30.3506,30.4872,4761.4051191947,0
+ADME.US,D,20190822,000000,30.6137,30.6336,30.4004,30.5569,3895.2388844002,0
+ADME.US,D,20190823,000000,30.4004,30.5828,29.8037,29.8037,2854.4342662288,0
+ADME.US,D,20190826,000000,30.0567,30.1743,29.9083,30.1743,3480.7236410976,0
+ADME.US,D,20190827,000000,30.1832,30.2918,30.1155,30.2032,6028.035233112,0
+ADME.US,D,20190828,000000,30.0258,30.3406,30.0258,30.3406,13151.073203374,0
+ADME.US,D,20190829,000000,30.4971,30.6825,30.4971,30.6237,13199.249309133,0
+ADME.US,D,20190830,000000,30.7083,30.7083,30.4921,30.6416,22110.825205704,0
+ADME.US,D,20190903,000000,30.5071,30.5469,30.4682,30.5071,758.7736657064,0
+ADME.US,D,20190904,000000,30.539,30.6835,30.539,30.6835,3391.3971116692,0
+ADME.US,D,20190905,000000,30.9066,30.9066,30.7333,30.8319,3771.7876133924,0
+ADME.US,D,20190906,000000,30.8907,30.8907,30.7861,30.7861,3587.1125413157,0
+ADME.US,D,20190909,000000,30.8518,30.8518,29.9671,29.9671,8931.6492739699,0
+ADME.US,D,20190910,000000,29.6423,29.6423,29.2626,29.437,11220.014297529,0
+ADME.US,D,20190911,000000,29.3802,29.5406,29.3802,29.5406,1148.1971872594,0
+ADME.US,D,20190912,000000,29.8305,29.9361,29.8215,29.8215,3709.5601434535,0
+ADME.US,D,20190913,000000,29.7727,29.8007,29.6821,29.709,1497.4739540132,0
+ADME.US,D,20190916,000000,29.6423,29.6981,29.6153,29.6921,3461.653932568,0
+ADME.US,D,20190917,000000,29.9581,30.252,29.9581,30.2212,11609.437819082,0
+ADME.US,D,20190918,000000,30.1832,30.1832,29.8475,30.1773,3166.5752847933,0
+ADME.US,D,20190919,000000,30.2301,30.232,30.1842,30.1842,375.37215737327,0
+ADME.US,D,20190920,000000,30.1832,30.272,30.1763,30.2072,12734.550622332,0
+ADME.US,D,20190923,000000,30.253,30.2908,30.2012,30.2012,4613.8657953073,0
+ADME.US,D,20190924,000000,30.1683,30.1683,30.0079,30.0398,1152.2118627394,0
+ADME.US,D,20190925,000000,29.9471,30.1056,29.9083,30.0956,5614.5236586794,0
+ADME.US,D,20190926,000000,30.1066,30.272,30.1056,30.1663,42572.622458027,0
+ADME.US,D,20190927,000000,29.9969,29.9969,29.5616,29.707,2044.4734881534,0
+ADME.US,D,20190930,000000,29.7957,29.9471,29.7957,29.9153,7305.7057045991,0
+ADME.US,D,20191001,000000,29.8395,30.0169,29.5705,29.5705,10218.352765286,0
+ADME.US,D,20191002,000000,29.0793,29.0853,29.0494,29.0494,3307.0889265907,0
+ADME.US,D,20191003,000000,29.3514,29.3702,29.3514,29.3534,10907.873278964,0
+ADME.US,D,20191004,000000,29.6981,29.8395,29.6921,29.8395,4197.3432142648,0
+ADME.US,D,20191007,000000,29.7807,29.8395,29.7707,29.7777,6644.2879192809,0
+ADME.US,D,20191008,000000,29.425,29.5356,29.2766,29.2766,5514.1567716812,0
+ADME.US,D,20191009,000000,29.446,29.6821,29.446,29.6233,1077.9403663607,0
+ADME.US,D,20191010,000000,29.8205,29.8205,29.7807,29.8007,9414.4140004313,0
+ADME.US,D,20191011,000000,30.0956,30.0956,29.8395,29.8395,12850.97621125,0
+ADME.US,D,20191014,000000,29.8883,29.8883,29.7777,29.7777,1269.6411205272,0
+ADME.US,D,20191015,000000,29.9083,29.9272,29.8245,29.8863,3398.4227937591,0
+ADME.US,D,20191016,000000,29.5894,29.6173,29.5546,29.6173,18060.017646457,0
+ADME.US,D,20191017,000000,29.7409,29.8107,29.7409,29.8107,5118.7112369083,0
+ADME.US,D,20191018,000000,29.7319,29.7807,29.7319,29.7409,3109.3661592043,0
+ADME.US,D,20191021,000000,29.7857,29.8345,29.7857,29.8225,1068.9073465308,0
+ADME.US,D,20191022,000000,29.9371,29.9371,29.4111,29.4111,111383.15651513,0
+ADME.US,D,20191023,000000,29.4081,29.4958,29.3124,29.4091,11105.596046351,0
+ADME.US,D,20191024,000000,29.6542,29.6921,29.6423,29.6921,1000.6578633721,0
+ADME.US,D,20191025,000000,29.5934,29.6074,29.5934,29.6074,840.07084417495,0
+ADME.US,D,20191028,000000,29.702,29.702,29.6871,29.6881,58009.049678351,0
+ADME.US,D,20191029,000000,29.8933,29.9671,29.8695,29.8783,15835.887430576,0
+ADME.US,D,20191030,000000,30.0169,30.1384,29.9969,30.1155,6953.4179312354,0
+ADME.US,D,20191031,000000,29.9381,29.977,29.8305,29.8793,3668.4097197843,0
+ADME.US,D,20191101,000000,29.8903,29.9173,29.8595,29.8883,4829.6546023535,0
+ADME.US,D,20191104,000000,29.8724,29.8724,29.5725,29.5984,5631.5860294691,0
+ADME.US,D,20191105,000000,29.3074,29.3892,29.3074,29.3514,10224.374778507,0
+ADME.US,D,20191106,000000,29.5157,29.5326,29.5008,29.5326,2266.2843084194,0
+ADME.US,D,20191107,000000,29.5506,29.5576,29.418,29.418,6673.3943165104,0
+ADME.US,D,20191108,000000,29.5117,29.5117,29.5117,29.5117,251.92088636549,0
+ADME.US,D,20191111,000000,29.5306,29.5835,29.5306,29.5665,37170.876599784,0
+ADME.US,D,20191112,000000,29.6024,29.6134,29.5546,29.5546,29625.294035259,0
+ADME.US,D,20191113,000000,29.4081,29.6223,29.4081,29.5835,118381.73954551,0
+ADME.US,D,20191114,000000,29.6442,29.6442,29.5735,29.6323,101124.65699504,0
+ADME.US,D,20191115,000000,29.7219,29.7807,29.7219,29.7419,256575.90258446,0
+ADME.US,D,20191118,000000,29.7658,29.8585,29.7559,29.8255,65114.021608953,0
+ADME.US,D,20191119,000000,29.8007,29.8007,29.7707,29.7707,49110.52147709,0
+ADME.US,D,20191120,000000,29.702,29.702,29.5596,29.6213,72198.920162156,0
+ADME.US,D,20191121,000000,29.5446,29.5446,29.4958,29.4998,50027.874824254,0
+ADME.US,D,20191122,000000,29.5376,29.5645,29.5356,29.5546,11421.751740395,0
+ADME.US,D,20191125,000000,29.702,29.702,29.6881,29.6921,123580.74429201,0
+ADME.US,D,20191126,000000,29.6851,29.7229,29.6622,29.7229,19543.44023629,0
+ADME.US,D,20191127,000000,29.7737,29.8395,29.7737,29.8295,13380.9133746,0
+ADME.US,D,20191129,000000,29.8007,29.8007,29.7219,29.7219,3458.642925958,0
+ADME.US,D,20191202,000000,29.6024,29.6024,29.5306,29.5306,4380.0109486015,0
+ADME.US,D,20191203,000000,29.3414,29.3752,29.3304,29.3612,12129.338293733,0
+ADME.US,D,20191204,000000,29.5496,29.5596,29.5316,29.5376,2249.2219376297,0
+ADME.US,D,20191205,000000,29.5127,29.6004,29.5127,29.6004,5165.8836737974,0
+ADME.US,D,20191206,000000,29.7737,29.8395,29.7419,29.7419,2563.3702939341,0
+ADME.US,D,20191209,000000,29.7319,29.7459,29.704,29.704,9207.658213215,0
+ADME.US,D,20191210,000000,29.6981,29.7319,29.6512,29.6512,2961.8268353169,0
+ADME.US,D,20191211,000000,29.7319,29.7319,29.6771,29.6861,21321.941473898,0
+ADME.US,D,20191212,000000,29.5356,29.9223,29.5356,29.9223,6689.4530184301,0
+ADME.US,D,20191213,000000,30.0169,30.0169,29.8863,29.9073,2608.5353930833,0
+ADME.US,D,20191216,000000,30.1056,30.1056,30.0846,30.0846,10888.803570435,0
+ADME.US,D,20191217,000000,30.1554,30.1653,30.1056,30.1255,8200.978336623,0
+ADME.US,D,20191218,000000,30.1255,30.1454,30.1155,30.1205,6524.8513237531,0
+ADME.US,D,20191219,000000,30.1454,30.1932,30.1255,30.1524,11083.515331211,0
+ADME.US,D,20191220,000000,30.248,30.3706,30.248,30.3536,3094.3111261546,0
+ADME.US,D,20191223,000000,30.4294,30.4294,30.239,30.239,11606.426812472,0
+ADME.US,D,20191224,000000,30.272,30.272,30.246,30.252,8481.001951348,0
+ADME.US,D,20191226,000000,30.4891,30.4891,30.276,30.3168,3969.5103807789,0
+ADME.US,D,20191227,000000,30.4304,30.4304,30.3208,30.3347,6860.0767263271,0
+ADME.US,D,20191230,000000,30.252,30.272,30.1594,30.232,11328.410535487,0
+ADME.US,D,20191231,000000,29.9551,30.3118,29.9551,30.3018,20064.34437981,0
+ADME.US,D,20200102,000000,30.2908,30.2938,30.2271,30.2938,4941.0618469215,0
+ADME.US,D,20200103,000000,30.1644,30.2032,30.1444,30.1783,5352.5660836141,0
+ADME.US,D,20200106,000000,29.9551,30.1145,29.9551,30.1145,15084.13944696,0
+ADME.US,D,20200107,000000,30.1832,30.1832,30.0767,30.1245,21199.49387176,0
+ADME.US,D,20200108,000000,30.1644,30.3318,30.1644,30.24,9980.4832431012,0
+ADME.US,D,20200109,000000,30.242,30.3915,30.242,30.3466,39659.975397339,0
+ADME.US,D,20200110,000000,30.3318,30.4204,30.2819,30.3367,53444.363657673,0
+ADME.US,D,20200113,000000,30.3018,30.4991,30.262,30.4991,16625.774831252,0
+ADME.US,D,20200114,000000,30.533,30.5778,30.4891,30.4991,21927.153802497,0
+ADME.US,D,20200115,000000,30.4104,30.6565,30.4104,30.5977,196167.08063798,0
+ADME.US,D,20200116,000000,30.4991,30.8159,30.4991,30.8159,32362.2990437,0
+ADME.US,D,20200117,000000,30.8857,30.8857,30.8259,30.8488,5018.3443499101,0
+ADME.US,D,20200121,000000,30.8359,30.8957,30.8359,30.8558,5617.5346652893,0
+ADME.US,D,20200122,000000,31.0421,31.0421,30.9355,30.9355,117572.7824363,0
+ADME.US,D,20200123,000000,30.7761,30.9754,30.7761,30.9355,122128.43543715,0
+ADME.US,D,20200124,000000,30.8757,30.8757,30.5778,30.6655,20272.103835897,0
+ADME.US,D,20200127,000000,30.3218,30.4991,30.3218,30.3616,19664.884169557,0
+ADME.US,D,20200128,000000,30.4891,30.6665,30.4891,30.5778,36885.834640709,0
+ADME.US,D,20200129,000000,30.6267,30.6267,30.4991,30.4991,6325.1212186267,0
+ADME.US,D,20200130,000000,30.3318,30.6067,30.3318,30.6067,7964.1124833073,0
+ADME.US,D,20200131,000000,30.232,30.252,30.1344,30.1832,4956.1168799712,0
+ADME.US,D,20200203,000000,30.2918,30.3776,30.2918,30.2918,4002.6314534883,0
+ADME.US,D,20200204,000000,30.7721,30.7761,30.6865,30.6865,4332.8385117124,0
+ADME.US,D,20200205,000000,30.8059,30.9843,30.8059,30.9255,16679.972950232,0
+ADME.US,D,20200206,000000,30.9455,31.082,30.9156,31.0132,64649.322922151,0
+ADME.US,D,20200207,000000,30.9843,30.9843,30.8957,30.9255,176790.24943411,0
+ADME.US,D,20200210,000000,30.9754,31.072,30.9754,31.062,33122.076378276,0
+ADME.US,D,20200211,000000,31.1418,31.1418,31.1019,31.1019,4186.302856695,0
+ADME.US,D,20200212,000000,31.2494,31.2892,31.2494,31.2892,1542.6390531624,0
+ADME.US,D,20200213,000000,31.2114,31.4217,31.2104,31.3191,40077.501647251,0
+ADME.US,D,20200214,000000,31.355,31.355,31.2922,31.349,10093.897825409,0
+ADME.US,D,20200218,000000,31.2104,31.352,31.2104,31.2992,9357.2048748423,0
+ADME.US,D,20200219,000000,31.5383,31.5443,31.4845,31.4845,1779.5049064781,0
+ADME.US,D,20200220,000000,31.2892,31.4586,31.2892,31.4387,16433.070408215,0
+ADME.US,D,20200221,000000,31.2692,31.2792,31.1666,31.1906,12764.660688431,0
+ADME.US,D,20200224,000000,30.4304,30.8159,30.4304,30.6665,22822.426434521,0
+ADME.US,D,20200225,000000,30.6237,30.6595,30.2908,30.3018,24735.419300707,0
+ADME.US,D,20200226,000000,30.4991,30.5489,30.253,30.253,6226.7616693684,0
+ADME.US,D,20200227,000000,30.0049,30.0647,29.7179,29.7279,15024.922983631,0
+ADME.US,D,20200228,000000,29.2457,29.5596,29.1969,29.5356,64885.185106597,0
+ADME.US,D,20200302,000000,29.6143,30.3915,29.5107,30.3416,21753.519087991,0
+ADME.US,D,20200303,000000,30.2819,30.6267,29.7777,29.7877,20740.817198178,0
+ADME.US,D,20200304,000000,30.1932,30.6465,30.0348,30.6465,143394.17145433,0
+ADME.US,D,20200305,000000,30.1444,30.2251,29.9701,30.1544,20541.087093052,0
+ADME.US,D,20200306,000000,28.9577,29.8763,28.9577,29.8763,42348.804300022,0
+ADME.US,D,20200309,000000,26.9023,29.5884,26.9023,29.157,88621.953881672,0
+ADME.US,D,20200310,000000,29.2556,29.7589,28.9577,29.7589,17540.117171805,0
+ADME.US,D,20200311,000000,29.3602,29.451,28.9179,29.1271,14154.742073356,0
+ADME.US,D,20200312,000000,27.6844,28.5264,25.3609,27.9883,44339.079669196,0
+ADME.US,D,20200313,000000,28.8481,29.0773,27.9644,28.7695,32988.588418569,0
+ADME.US,D,20200316,000000,27.4144,28.1258,26.9023,27.4463,33365.967913682,0
+ADME.US,D,20200317,000000,27.2371,27.8717,27.0497,27.8717,21884.999709958,0
+ADME.US,D,20200318,000000,26.8316,27.6058,26.4649,27.6058,16517.378593294,0
+ADME.US,D,20200319,000000,27.2969,27.5958,27.1474,27.1873,13732.197479094,0
+ADME.US,D,20200320,000000,27.1523,27.3297,26.6532,26.6742,8283.2791839616,0
+ADME.US,D,20200323,000000,25.6838,26.3055,25.6838,26.1591,15540.808782802,0
+ADME.US,D,20200324,000000,26.724,27.3666,26.724,27.2381,126160.17328787,0
+ADME.US,D,20200325,000000,27.0497,27.7422,27.0497,27.2959,35903.242816997,0
+ADME.US,D,20200326,000000,27.8717,28.3221,27.8717,28.3221,43471.909765531,0
+ADME.US,D,20200327,000000,28.6628,28.6628,27.6246,27.8867,150328.51967703,0
+ADME.US,D,20200330,000000,28.1627,28.365,28.0989,28.365,25243.275748917,0
+ADME.US,D,20200331,000000,28.074,28.2603,27.8538,27.8538,41832.91850085,0
+ADME.US,D,20200401,000000,27.2072,27.3108,27.0547,27.1743,14200.910841376,0
+ADME.US,D,20200402,000000,27.0647,27.4562,27.0647,27.4413,11259.157383458,0
+ADME.US,D,20200403,000000,28.5144,28.5144,26.9013,27.1005,9703.4706349861,0
+ADME.US,D,20200406,000000,27.6944,28.364,27.6944,28.364,14881.398335224,0
+ADME.US,D,20200407,000000,28.5224,28.634,28.2115,28.2115,6095.2810474008,0
+ADME.US,D,20200408,000000,28.2354,28.9109,28.1806,28.8043,24000.73368788,0
+ADME.US,D,20200409,000000,29.1501,29.1999,28.9807,29.0983,4042.7782082876,0
+ADME.US,D,20200413,000000,29.3782,29.3782,28.5144,28.9009,31216.109194181,0
+ADME.US,D,20200414,000000,29.5346,29.8705,29.4958,29.5725,10986.159450823,0
+ADME.US,D,20200415,000000,29.6124,29.6124,29.0504,29.3434,21444.389076035,0
+ADME.US,D,20200416,000000,29.6721,29.702,29.455,29.6163,6994.5683549047,0
+ADME.US,D,20200417,000000,29.8515,29.9203,29.6721,29.8605,10821.557756146,0
+ADME.US,D,20200420,000000,29.8843,29.9302,29.6921,29.7219,12759.642344081,0
+ADME.US,D,20200421,000000,29.2248,29.2248,28.9507,29.0006,3508.8263694571,0
+ADME.US,D,20200422,000000,29.3782,29.6323,29.3563,29.4649,9862.0503164433,0
+ADME.US,D,20200423,000000,29.6522,29.6522,29.3742,29.3742,11839.277990307,0
+ADME.US,D,20200424,000000,29.5356,29.702,29.5346,29.5725,9626.1881319975,0
+ADME.US,D,20200427,000000,29.8903,29.9292,29.8017,29.8545,4369.9742599017,0
+ADME.US,D,20200428,000000,29.8505,29.9601,29.4958,29.4958,1541.6353842924,0
+ADME.US,D,20200429,000000,29.9153,30.1394,29.7668,29.7668,8168.8609327836,0
+ADME.US,D,20200430,000000,30.0398,30.0398,29.8405,29.9341,22422.966224268,0
+ADME.US,D,20200501,000000,29.5635,29.6024,29.4072,29.434,12897.144979269,0
+ADME.US,D,20200504,000000,29.0006,29.5745,29.0006,29.5745,7786.4630933205,0
+ADME.US,D,20200505,000000,29.7917,30.0896,29.7917,29.8773,51961.944736709,0
+ADME.US,D,20200506,000000,30.2271,30.2271,29.9401,29.9601,31350.600822758,0
+ADME.US,D,20200507,000000,30.1095,30.1783,30.1095,30.1693,2689.8325715518,0
+ADME.US,D,20200508,000000,30.278,30.2948,30.2002,30.247,9790.7898266746,0
+ADME.US,D,20200511,000000,30.1882,30.5051,30.1882,30.4393,18484.569578459,0
+ADME.US,D,20200512,000000,30.4104,30.4951,30.1663,30.1663,61703.554788754,0
+ADME.US,D,20200513,000000,30.242,30.2868,30.0348,30.1882,11515.092945303,0
+ADME.US,D,20200514,000000,29.8635,30.3666,29.8635,30.3666,21497.583526145,0
+ADME.US,D,20200515,000000,30.3865,30.6037,30.1783,30.6037,5121.7222435182,0
+ADME.US,D,20200518,000000,30.9415,31.079,30.9415,30.9903,15573.929855511,0
+ADME.US,D,20200519,000000,31.0092,31.079,30.7511,30.7511,5589.4319369298,0
+ADME.US,D,20200520,000000,31.059,31.1338,30.9903,31.0511,7109.9902749526,0
+ADME.US,D,20200521,000000,30.9564,30.9614,30.8727,30.8727,15330.038320106,0
+ADME.US,D,20200522,000000,30.9315,31.0192,30.9315,30.9933,6607.1521710916,0
+ADME.US,D,20200526,000000,31.3161,31.3161,30.9694,30.9694,4795.5298607741,0
+ADME.US,D,20200527,000000,31.4955,31.4955,30.5649,31.1408,4586.7667358178,0
+ADME.US,D,20200528,000000,31.3858,31.5602,31.3161,31.3161,16133.977084961,0
+ADME.US,D,20200529,000000,31.3161,31.5851,31.3161,31.5851,6382.3303442156,0
+ADME.US,D,20200601,000000,31.5523,31.6649,31.5523,31.615,5949.7490612534,0
+ADME.US,D,20200602,000000,31.4755,31.6449,31.4755,31.6041,12015.923711425,0
+ADME.US,D,20200603,000000,31.7047,31.7923,31.6549,31.7315,3725.6188453732,0
+ADME.US,D,20200604,000000,31.7735,31.7735,31.2952,31.335,12808.822118711,0
+ADME.US,D,20200605,000000,31.5154,31.9298,31.5154,31.8551,26836.098245579,0
+ADME.US,D,20200608,000000,31.8641,32.137,31.8641,32.137,38697.456951026,0
+ADME.US,D,20200609,000000,32.0096,32.167,32.0096,32.0714,5244.169845656,0
+ADME.US,D,20200610,000000,32.1869,32.2467,32.1082,32.175,41269.860264791,0
+ADME.US,D,20200611,000000,31.5453,31.6599,30.9215,30.9903,28206.106253104,0
+ADME.US,D,20200612,000000,31.1876,31.5253,30.9903,31.2294,1985.2570248244,0
+ADME.US,D,20200615,000000,31.2274,31.5154,30.9215,31.3838,25502.222317373,0
+ADME.US,D,20200616,000000,31.9119,31.9707,31.6747,31.7286,11935.630201826,0
+ADME.US,D,20200617,000000,31.8253,31.9229,31.7735,31.7735,22011.461987575,0
+ADME.US,D,20200618,000000,31.4456,31.8223,31.4456,31.7834,11451.861806495,0
+ADME.US,D,20200619,000000,32.0664,32.0664,31.6359,31.7545,23882.300761222,0
+ADME.US,D,20200622,000000,31.7147,32.0106,31.6747,31.9777,13948.98995501,0
+ADME.US,D,20200623,000000,32.0793,32.2576,32.0744,32.0932,10066.79876592,0
+ADME.US,D,20200624,000000,31.6947,31.6947,31.3988,31.4606,11838.274321438,0
+ADME.US,D,20200625,000000,31.5403,31.8033,31.5263,31.7735,4133.1084065859,0
+ADME.US,D,20200626,000000,31.5154,31.5154,31.1876,31.1876,5428.8449177327,0
+ADME.US,D,20200629,000000,31.1288,31.2872,31.1288,31.2872,11163.80884081,0
+ADME.US,D,20200630,000000,31.4058,31.8033,31.4058,31.7893,7695.1292261521,0
+ADME.US,D,20200701,000000,31.8033,32.1978,31.8033,32.0882,1487.4372653133,0
+ADME.US,D,20200702,000000,32.2776,32.3374,32.1262,32.148,79012.828120465,0
+ADME.US,D,20200706,000000,32.3274,32.6003,32.3274,32.4997,12442.482981167,0
+ADME.US,D,20200707,000000,32.5805,32.6751,32.3075,32.3075,4879.8380458526,0
+ADME.US,D,20200708,000000,31.7445,32.5855,31.7445,32.5855,10799.477041006,0
+ADME.US,D,20200709,000000,32.6223,32.6552,32.3174,32.6253,6871.1170838969,0
+ADME.US,D,20200710,000000,32.5555,32.7249,32.5555,32.7249,1983.2496870845,0
+ADME.US,D,20200713,000000,32.9332,33.0966,32.3673,32.3673,3609.1932564553,0
+ADME.US,D,20200714,000000,32.4071,32.6453,32.0604,32.6453,6006.9581868424,0
+ADME.US,D,20200715,000000,32.959,32.959,32.706,32.8017,22516.307429177,0
+ADME.US,D,20200716,000000,32.7349,32.7349,32.4759,32.6343,14475.91611175,0
+ADME.US,D,20200717,000000,32.6123,32.9132,32.6123,32.8106,5177.9277002372,0
+ADME.US,D,20200720,000000,32.5955,33.2988,32.5955,33.2799,27981.284426229,0
+ADME.US,D,20200721,000000,33.3187,33.3586,33.2102,33.2102,171567.15663473,0
+ADME.US,D,20200722,000000,33.1902,33.4283,33.1902,33.3178,49467.827594804,0
+ADME.US,D,20200723,000000,33.4881,33.5031,32.8056,32.8644,8335.4699652006,0
+ADME.US,D,20200724,000000,32.7897,32.7897,32.7349,32.7568,3248.8761321318,0
+ADME.US,D,20200727,000000,32.9332,33.0388,32.9332,33.0108,6563.9944096824,0
+ADME.US,D,20200728,000000,33.2201,33.2201,32.8027,32.8027,30063.897331442,0
+ADME.US,D,20200729,000000,33.0856,33.1653,33.0856,33.1374,7350.8708037483,0
+ADME.US,D,20200730,000000,33.1006,33.2002,32.8266,33.1454,26935.461463708,0
+ADME.US,D,20200731,000000,33.2002,33.3178,33.0108,33.3178,5914.620650804,0
+ADME.US,D,20200803,000000,33.5519,33.6575,33.5519,33.6495,4766.4234635446,0
+ADME.US,D,20200804,000000,33.5579,33.6316,33.5379,33.6316,5440.8889441725,0
+ADME.US,D,20200805,000000,33.8249,33.8936,33.8209,33.8558,64674.414643901,0
+ADME.US,D,20200806,000000,33.785,33.9932,33.6675,33.9932,4801.551873994,0
+ADME.US,D,20200807,000000,33.815,33.815,33.5279,33.6625,11465.913170675,0
+ADME.US,D,20200810,000000,33.6775,33.6775,33.3387,33.4583,7055.7921559736,0
+ADME.US,D,20200811,000000,33.4543,33.4543,33.2102,33.2102,6551.9503832426,0
+ADME.US,D,20200812,000000,33.4603,33.7113,33.4603,33.6366,2975.8781994967,0
+ADME.US,D,20200813,000000,33.6525,33.805,33.6475,33.7083,12602.066331494,0
+ADME.US,D,20200814,000000,33.8548,33.8548,33.6077,33.6267,6398.3890461353,0
+ADME.US,D,20200817,000000,33.8548,33.9136,33.3686,33.6964,52792.982561054,0
+ADME.US,D,20200818,000000,33.7352,33.9534,33.7352,33.8886,19250.368926255,0
+ADME.US,D,20200819,000000,33.8638,33.9514,33.7263,33.7601,7986.1931984469,0
+ADME.US,D,20200820,000000,33.8448,33.9335,33.7751,33.8787,13728.182803614,0
+ADME.US,D,20200821,000000,33.9634,34.0332,33.9236,33.9734,19378.838541613,0
+ADME.US,D,20200824,000000,34.0212,34.1118,33.9734,34.058,9437.4983844409,0
+ADME.US,D,20200825,000000,34.1617,34.2703,34.1238,34.2633,8224.0627206326,0
+ADME.US,D,20200826,000000,34.5044,34.7455,34.5044,34.7455,8783.1062812126,0
+ADME.US,D,20200827,000000,34.9648,34.9747,34.7166,34.8452,11858.347698838,0
+ADME.US,D,20200828,000000,35.2337,35.2337,34.882,34.9348,12735.554291202,0
+ADME.US,D,20200831,000000,35.1839,35.1839,34.7954,34.9548,28030.464200858,0
+ADME.US,D,20200901,000000,35.0942,35.2237,34.9846,35.1799,32040.121336436,0
+ADME.US,D,20200902,000000,35.7578,35.8474,35.4061,35.8176,44114.257842319,0
+ADME.US,D,20200903,000000,35.3423,35.3423,34.5273,34.6808,8227.0737272426,0
+ADME.US,D,20200904,000000,34.3101,34.5981,33.7263,33.9266,6634.2512305811,0
+ADME.US,D,20200908,000000,33.2699,33.4683,33.1205,33.1264,34218.082784297,0
+ADME.US,D,20200909,000000,33.2988,33.7552,33.2988,33.6416,5412.786215813,0
+ADME.US,D,20200910,000000,33.3785,33.4781,33.0458,33.1404,5383.6798185835,0
+ADME.US,D,20200911,000000,33.1504,33.1504,32.9043,33.0049,8210.0113564529,0
+ADME.US,D,20200914,000000,33.3487,33.4085,33.2699,33.3178,44048.015696901,0
+ADME.US,D,20200915,000000,33.5877,33.6316,33.4781,33.5579,7463.2817171863,0
+ADME.US,D,20200916,000000,33.5479,33.6177,33.2749,33.2749,3129.4395366039,0
+ADME.US,D,20200917,000000,32.7339,33.1404,32.7339,32.983,29945.464404783,0
+ADME.US,D,20200918,000000,33.1006,33.2102,32.6542,32.8136,9011.9427835685,0
+ADME.US,D,20200921,000000,32.3463,32.7239,32.2368,32.7239,42850.638735013,0
+ADME.US,D,20200922,000000,32.7937,34.1228,32.5745,32.992,101988.81589209,0
+ADME.US,D,20200923,000000,32.8834,32.8834,32.3663,32.4161,23307.198498723,0
+ADME.US,D,20200924,000000,32.6273,32.6273,32.3663,32.4669,1012.7018898119,0
+ADME.US,D,20200925,000000,32.5595,32.8554,32.5595,32.8554,2220.1155404002,0
+ADME.US,D,20200928,000000,33.6177,33.6177,33.0906,33.1703,17893.408614039,0
+ADME.US,D,20200929,000000,33.2201,33.3187,33.1703,33.2152,11974.773287755,0
+ADME.US,D,20200930,000000,33.4981,33.6177,33.25,33.4085,15670.282067029,0
+ADME.US,D,20201001,000000,33.4283,33.5877,33.4283,33.5299,113623.34543293,0
+ADME.US,D,20201002,000000,33.1902,33.3835,33.1902,33.2102,14947.640480642,0
+ADME.US,D,20201005,000000,33.3686,33.6276,33.3686,33.6276,6663.3576278106,0
+ADME.US,D,20201006,000000,33.9146,33.9146,33.3287,33.3287,37082.553739226,0
+ADME.US,D,20201007,000000,33.8846,33.8846,33.6027,33.7362,52120.524418166,0
+ADME.US,D,20201008,000000,33.806,33.8458,33.7392,33.8259,24723.375274267,0
+ADME.US,D,20201009,000000,33.9744,34.1726,33.9744,34.1726,8422.7891568891,0
+ADME.US,D,20201012,000000,34.3829,34.8073,34.3829,34.6887,18920.161868031,0
+ADME.US,D,20201013,000000,34.887,34.887,34.5602,34.6489,30953.147950245,0
+ADME.US,D,20201014,000000,34.9268,34.9268,34.4007,34.4705,26218.84189054,0
+ADME.US,D,20201015,000000,33.8558,34.4307,33.8558,34.3869,7047.7628050137,0
+ADME.US,D,20201016,000000,34.6738,34.6838,34.4506,34.4605,7777.4300734906,0
+ADME.US,D,20201019,000000,34.5602,34.5602,33.8747,33.8946,35817.930963048,0
+ADME.US,D,20201020,000000,33.9444,34.2812,33.9444,34.087,20665.54203293,0
+ADME.US,D,20201021,000000,34.1726,34.1726,33.9454,33.9744,20514.991702432,0
+ADME.US,D,20201022,000000,33.9246,33.9644,33.8279,33.9046,17582.271264345,0
+ADME.US,D,20201023,000000,34.1128,34.1128,33.8458,34.0042,6073.2003322612,0
+ADME.US,D,20201026,000000,33.8996,33.9744,33.4931,33.6775,25086.7034052,0
+ADME.US,D,20201027,000000,33.6376,33.7263,33.6376,33.6794,28984.953296211,0
+ADME.US,D,20201028,000000,33.1604,33.1802,33.002,33.0108,33515.514575309,0
+ADME.US,D,20201029,000000,33.0108,33.3287,32.967,33.2002,43674.650877267,0
+ADME.US,D,20201030,000000,32.973,32.973,32.5227,32.8136,14342.428152043,0
+ADME.US,D,20201102,000000,32.9232,33.2799,32.7638,32.9521,20635.43196683,0
+ADME.US,D,20201103,000000,33.1802,33.5529,33.1802,33.4761,62516.52657344,0
+ADME.US,D,20201104,000000,34.054,34.4506,34.054,34.1418,24888.980637814,0
+ADME.US,D,20201105,000000,35.0664,35.0664,34.6788,34.7376,31892.582012548,0
+ADME.US,D,20201106,000000,34.3809,34.7974,34.3809,34.7286,29302.112659125,0
+ADME.US,D,20201109,000000,35.3343,35.3343,34.5403,34.5403,38558.950646969,0
+ADME.US,D,20201110,000000,34.3011,34.4506,34.2962,34.3968,18930.19855673,0
+ADME.US,D,20201111,000000,34.6299,34.9468,34.6299,34.7386,60975.894858017,0
+ADME.US,D,20201112,000000,34.6967,34.6967,34.4665,34.5503,15462.522610943,0
+ADME.US,D,20201113,000000,34.6289,34.6788,34.5303,34.6788,15355.130041855,0
+ADME.US,D,20201116,000000,34.8372,34.897,34.7376,34.897,16996.128644276,0
+ADME.US,D,20201117,000000,34.6648,34.7904,34.6529,34.6987,19854.577585984,0
+ADME.US,D,20201118,000000,34.6628,34.7286,34.4407,34.4407,23826.095304503,0
+ADME.US,D,20201119,000000,34.3609,34.5602,34.3609,34.5602,31255.25228011,0
+ADME.US,D,20201120,000000,34.4575,34.4905,34.3709,34.3709,16844.574644908,0
+ADME.US,D,20201123,000000,34.5303,34.5303,34.2025,34.3809,21775.599803129,0
+ADME.US,D,20201124,000000,34.6299,34.6299,34.4605,34.62,38996.550274282,0
+ADME.US,D,20201125,000000,34.5433,34.7654,34.5433,34.6788,12613.106689064,0
+ADME.US,D,20201127,000000,34.8272,34.8272,34.7376,34.7964,2699.8692602516,0
+ADME.US,D,20201130,000000,34.6887,34.6887,34.5701,34.6588,6921.300527396,0
+ADME.US,D,20201201,000000,35.1361,35.151,35.0026,35.0664,16763.27746644,0
+ADME.US,D,20201202,000000,35.1261,35.1261,34.9288,34.9866,38274.912356764,0
+ADME.US,D,20201203,000000,35.3045,35.3045,34.867,34.907,41953.358765248,0
+ADME.US,D,20201204,000000,35.1261,35.1361,34.867,35.1062,16909.813121457,0
+ADME.US,D,20201207,000000,35.1959,35.1959,34.9368,35.1162,8904.5502144804,0
+ADME.US,D,20201208,000000,35.2955,35.2955,35.0265,35.1759,7170.2104071515,0
+ADME.US,D,20201209,000000,35.433,35.433,34.7286,34.877,16564.551030184,0
+ADME.US,D,20201210,000000,34.8322,34.887,34.7286,34.8252,5184.9533823271,0
+ADME.US,D,20201211,000000,34.7575,34.8073,34.5602,34.8073,8486.0202956979,0
+ADME.US,D,20201214,000000,34.7086,35.1361,34.7086,34.7774,33837.692282574,0
+ADME.US,D,20201215,000000,35.0763,35.1162,34.887,35.1062,11025.302536752,0
+ADME.US,D,20201216,000000,35.2059,35.2557,35.0753,35.2069,43278.201673624,0
+ADME.US,D,20201217,000000,35.5127,35.5127,35.4131,35.4928,13602.724194866,0
+ADME.US,D,20201218,000000,35.3443,35.5027,35.2656,35.5027,35412.448739575,0
+ADME.US,D,20201221,000000,34.9598,35.4231,34.9169,35.4231,9597.081734768,0
+ADME.US,D,20201222,000000,35.3841,35.4629,35.2706,35.3673,14939.611129682,0
+ADME.US,D,20201223,000000,35.4131,35.4928,35.3244,35.3244,15739.535219058,0
+ADME.US,D,20201224,000000,35.6711,35.6711,35.3443,35.4131,12462.556358567,0
+ADME.US,D,20201228,000000,35.8504,35.8504,35.5526,35.6213,20131.590194099,0
+ADME.US,D,20201229,000000,36.0677,36.0677,35.5027,35.5825,25209.151007338,0
+ADME.US,D,20201230,000000,35.6761,35.6761,35.5725,35.6114,16559.532685834,0
+ADME.US,D,20201231,000000,35.5376,35.8206,35.4729,35.8206,23247.982035393,0
+ADME.US,D,20210104,000000,35.7309,35.7309,35.0334,35.3195,28505.199576359,0
+ADME.US,D,20210105,000000,35.6811,35.6811,35.3443,35.5027,46815.130771441,0
+ADME.US,D,20210106,000000,35.6114,35.721,35.2567,35.5127,9705.4779727261,0
+ADME.US,D,20210107,000000,35.5924,36.0129,35.5924,36.0089,10444.178261032,0
+ADME.US,D,20210108,000000,36.2371,36.2371,35.8904,36.1873,12110.268585203,0
+ADME.US,D,20210111,000000,36.1873,36.1873,35.9601,36.0089,62322.818481533,0
+ADME.US,D,20210112,000000,36.3367,36.3367,35.7359,35.9402,36624.880734513,0
+ADME.US,D,20210113,000000,36.1773,36.1773,35.8804,35.9102,35341.188249807,0
+ADME.US,D,20210114,000000,36.1474,36.1474,35.6562,35.6562,40875.418398887,0
+ADME.US,D,20210115,000000,35.8504,35.8504,35.3543,35.4629,16958.992896086,0
+ADME.US,D,20210119,000000,35.4629,35.7408,35.4629,35.6412,47136.304809836,0
+ADME.US,D,20210120,000000,36.1075,36.3068,35.9102,36.2271,83829.435027508,0
+ADME.US,D,20210121,000000,36.4961,36.4961,36.2271,36.3566,24144.258336287,0
+ADME.US,D,20210122,000000,36.536,36.536,36.2471,36.2769,23697.625689145,0
+ADME.US,D,20210125,000000,36.6057,36.6057,36.0677,36.3467,19030.565443729,0
+ADME.US,D,20210126,000000,36.6346,36.6346,36.2271,36.2271,58437.616285833,0
+ADME.US,D,20210127,000000,35.9003,35.9003,35.5625,35.5625,8599.4348780059,0
+ADME.US,D,20210128,000000,35.9402,36.1873,35.8454,35.8454,7357.8964858381,0
+ADME.US,D,20210129,000000,35.9302,35.9302,35.1451,35.2158,17860.28754133,0
+ADME.US,D,20210201,000000,35.4838,35.7708,35.4529,35.6114,69353.518915757,0
+ADME.US,D,20210202,000000,35.7408,36.1175,35.7408,35.9501,72765.993073696,0
+ADME.US,D,20210203,000000,36.4263,36.4263,35.9003,35.9003,35146.47648903,0
+ADME.US,D,20210204,000000,36.0975,36.2271,35.9601,36.2271,62014.692138449,0
+ADME.US,D,20210205,000000,36.1474,36.7143,36.1474,36.2471,55121.494339412,0
+ADME.US,D,20210208,000000,36.7632,36.7632,36.3765,36.4861,51568.506539676,0
+ADME.US,D,20210209,000000,36.5958,36.7143,36.4463,36.4563,34682.781471098,0
+ADME.US,D,20210210,000000,37.0321,37.0321,36.3865,36.4861,72679.677550878,0
+ADME.US,D,20210211,000000,36.6446,36.6446,36.4762,36.5858,97545.573804682,0
+ADME.US,D,20210212,000000,37.0122,37.0122,36.5858,36.7632,111813.73046034,0
+ADME.US,D,20210216,000000,36.9086,36.9086,36.6546,36.7044,34680.774133359,0
+ADME.US,D,20210217,000000,36.3865,36.5858,36.3865,36.5858,12734.550622332,0
+ADME.US,D,20210218,000000,36.516,36.516,36.2919,36.4563,13247.425414893,0
+ADME.US,D,20210219,000000,36.2471,36.516,36.2471,36.2769,19592.620010919,0
+ADME.US,D,20210222,000000,35.9999,36.1075,35.8804,35.9302,74639.842853953,0
+ADME.US,D,20210223,000000,36.0477,36.0727,35.5127,35.9601,13513.397665438,0
+ADME.US,D,20210224,000000,36.1972,36.2969,35.7758,36.2969,33399.088986392,0
+ADME.US,D,20210225,000000,36.4861,36.4861,35.5227,35.5825,10428.119559113,0
+ADME.US,D,20210226,000000,35.701,35.706,35.3343,35.5456,25523.299363643,0
+ADME.US,D,20210301,000000,36.0089,36.1474,35.9501,36.0776,13711.120432824,0
+ADME.US,D,20210302,000000,36.0039,36.0039,35.7808,35.7808,19762.240049946,0
+ADME.US,D,20210303,000000,35.4529,35.6412,35.2527,35.2527,20550.120112882,0
+ADME.US,D,20210304,000000,35.2507,35.2507,34.5891,34.7376,27994.332121539,0
+ADME.US,D,20210305,000000,34.7974,35.1261,34.4645,35.1261,49916.467579686,0
+ADME.US,D,20210308,000000,35.3145,35.3244,34.887,34.887,16637.818857692,0
+ADME.US,D,20210309,000000,35.2457,35.5526,35.2457,35.3643,18784.666570583,0
+ADME.US,D,20210310,000000,35.5765,35.5765,35.433,35.4629,27167.308972673,0
+ADME.US,D,20210311,000000,35.8106,36.0089,35.691,35.8804,42517.420670178,0
+ADME.US,D,20210312,000000,35.9601,35.9601,35.6711,35.8356,11021.287861272,0
+ADME.US,D,20210315,000000,35.6612,36.0089,35.6612,36.0089,22662.843084194,0
+ADME.US,D,20210316,000000,36.1374,36.1374,35.9102,36.0089,21106.152666852,0
+ADME.US,D,20210317,000000,35.8804,36.1175,35.8076,36.0577,16701.049996501,0
+ADME.US,D,20210318,000000,35.7458,35.8804,35.5326,35.5526,9088.2216176871,0
+ADME.US,D,20210319,000000,35.7808,35.7808,35.4828,35.5625,8973.8033665092,0
+ADME.US,D,20210322,000000,35.7906,35.8216,35.6024,35.7408,10547.556154641,0
+ADME.US,D,20210323,000000,35.7538,35.8983,35.687,35.691,18706.380398725,0
+ADME.US,D,20210324,000000,35.8306,35.9402,35.6313,35.6412,15232.682439717,0
+ADME.US,D,20210325,000000,35.5027,35.6502,35.4231,35.6412,7937.0134238178,0
+ADME.US,D,20210326,000000,35.7608,36.2769,35.7608,36.2769,3957.4663543391,0
+ADME.US,D,20210329,000000,36.2171,36.2969,36.0737,36.1673,10414.068194933,0
+ADME.US,D,20210330,000000,35.9601,36.1275,35.9601,36.0527,6667.3723032905,0
+ADME.US,D,20210331,000000,36.1823,36.3367,36.1823,36.2261,8591.405527046,0
+ADME.US,D,20210401,000000,36.4064,36.7152,36.4064,36.7152,6782.7942233385,0
+ADME.US,D,20210405,000000,37.1627,37.2324,36.9733,37.2225,35793.842910168,0
+ADME.US,D,20210406,000000,37.1377,37.3121,37.1377,37.1627,10449.196605382,0
+ADME.US,D,20210407,000000,37.2175,37.2822,37.1727,37.2623,85838.780105212,0
+ADME.US,D,20210408,000000,37.4107,37.5004,37.3619,37.4805,15050.01470538,0
+ADME.US,D,20210409,000000,37.4805,37.7983,37.4805,37.7983,11179.86754273,0
+ADME.US,D,20210412,000000,37.8083,37.8083,37.6708,37.7784,19567.528289169,0
+ADME.US,D,20210413,000000,38.0065,38.0365,37.8182,37.9378,31877.526979498,0
+ADME.US,D,20210414,000000,37.9667,38.0365,37.7386,37.7386,22286.467257951,0
+ADME.US,D,20210415,000000,38.1659,38.4041,38.1659,38.4041,10144.081268908,0
+ADME.US,D,20210416,000000,38.4041,38.5038,38.3443,38.4738,28169.974173785,0
+ADME.US,D,20210419,000000,38.2646,38.3543,38.2347,38.3144,36531.539529605,0
+ADME.US,D,20210420,000000,38.2746,38.2746,38.0065,38.0963,8184.9196347033,0
+ADME.US,D,20210421,000000,38.1659,38.3543,38.1659,38.3543,11987.820983066,0
+ADME.US,D,20210422,000000,38.3344,38.3842,38.0075,38.1161,17512.014443446,0
+ADME.US,D,20210423,000000,38.2845,38.5236,38.2397,38.424,4541.6016366686,0
+ADME.US,D,20210426,000000,38.4938,38.5536,38.4788,38.5137,12758.638675212,0
+ADME.US,D,20210427,000000,38.5536,38.6332,38.5137,38.6134,7234.4452148304,0
+ADME.US,D,20210428,000000,38.4539,38.6632,38.4539,38.5426,71590.696826948,0
+ADME.US,D,20210429,000000,38.6562,38.7847,38.5734,38.7817,24728.393618617,0
+ADME.US,D,20210430,000000,38.5834,38.5834,38.4878,38.4878,6723.5777600095,0
+ADME.US,D,20210503,000000,38.713,38.713,38.5566,38.5566,14953.662493862,0
+ADME.US,D,20210504,000000,38.2945,38.3085,38.1461,38.3085,13779.369915983,0
+ADME.US,D,20210505,000000,38.3772,38.4738,38.3045,38.3045,11250.124363629,0
+ADME.US,D,20210506,000000,38.3144,38.4958,38.1949,38.4958,14999.831261881,0
+ADME.US,D,20210507,000000,38.9113,38.9113,38.6532,38.8315,88501.513617274,0
+ADME.US,D,20210510,000000,38.7379,38.7518,38.434,38.434,15607.05092822,0
+ADME.US,D,20210511,000000,38.0465,38.1899,37.9677,38.1341,25466.090238053,0
+ADME.US,D,20210512,000000,38.0165,38.0165,37.4476,37.4476,18139.307487185,0
+ADME.US,D,20210513,000000,37.3021,37.9378,37.3021,37.8133,11121.65474827,0
+ADME.US,D,20210514,000000,37.8182,38.3244,37.8182,38.3144,26104.423639363,0
+ADME.US,D,20210517,000000,38.0763,38.1659,38.0165,38.1461,17693.678508913,0
+ADME.US,D,20210518,000000,38.1659,38.1949,37.9179,37.9179,27026.795330875,0
+ADME.US,D,20210519,000000,37.5303,37.8372,37.5204,37.8372,14488.96380706,0
+ADME.US,D,20210520,000000,38.0863,38.4041,38.0863,38.2845,13497.338963518,0
+ADME.US,D,20210521,000000,38.3942,38.4698,38.1809,38.1949,12010.905367075,0
+ADME.US,D,20210524,000000,38.5834,38.6632,38.4938,38.4938,37969.797020289,0
+ADME.US,D,20210525,000000,38.4938,38.7229,38.4838,38.4998,14436.773025822,0
+ADME.US,D,20210526,000000,38.5446,38.5636,38.4798,38.5038,76311.955191342,0
+ADME.US,D,20210527,000000,38.5984,38.6213,38.4828,38.5336,13370.876685901,0
+ADME.US,D,20210528,000000,38.8913,38.8913,38.5137,38.5137,7423.134962387,0
+ADME.US,D,20210601,000000,39.0009,39.0009,38.434,38.444,46668.595116424,0
+ADME.US,D,20210602,000000,38.5934,38.5934,38.4778,38.5336,14372.538218142,0
+ADME.US,D,20210603,000000,38.5436,38.5436,38.2247,38.414,14135.672364827,0
+ADME.US,D,20210604,000000,38.6532,38.7229,38.6084,38.718,5919.6389951539,0
+ADME.US,D,20210607,000000,38.7618,38.7618,38.5834,38.6432,5644.6337247789,0
+ADME.US,D,20210608,000000,38.6632,38.7319,38.5834,38.6781,29308.134672344,0
+ADME.US,D,20210609,000000,38.713,38.7419,38.5934,38.6174,8034.369304206,0
+ADME.US,D,20210610,000000,38.6332,38.7917,38.6282,38.7578,17983.738812338,0
+ADME.US,D,20210611,000000,38.8066,38.8216,38.6841,38.8216,6665.3649655506,0
+ADME.US,D,20210614,000000,38.8096,38.9391,38.7518,38.9391,56505.553711118,0
+ADME.US,D,20210615,000000,38.9063,38.9711,38.8714,38.9232,11741.92210992,0
+ADME.US,D,20210616,000000,38.9281,38.9281,38.7638,38.7638,9153.460094236,0
+ADME.US,D,20210617,000000,38.693,38.9212,38.6532,38.8773,60294.4036953,0
+ADME.US,D,20210618,000000,38.709,38.709,38.5934,38.6034,73081.145098871,0
+ADME.US,D,20210621,000000,38.7508,38.9511,38.7508,38.9511,77909.796032354,0
+ADME.US,D,20210622,000000,38.9571,39.2201,38.9571,39.1793,38645.266169788,0
+ADME.US,D,20210623,000000,39.1603,39.26,39.0607,39.0607,77625.757742149,0
+ADME.US,D,20210624,000000,39.3198,39.3297,39.24,39.2679,61147.522234785,0
+ADME.US,D,20210625,000000,39.3696,39.3696,39.2201,39.3048,30744.384825289,0
+ADME.US,D,20210628,000000,39.4782,39.4782,39.3098,39.4393,53990.359522942,0
+ADME.US,D,20210629,000000,39.7163,39.7163,39.4882,39.508,47885.041786842,0
+ADME.US,D,20210630,000000,39.528,39.538,39.4602,39.528,49719.748481169,0
+ADME.US,D,20210701,000000,39.6565,39.7462,39.5778,39.7462,33497.44853565,0
+ADME.US,D,20210702,000000,39.8557,40.0939,39.8557,40.0939,64106.338063491,0
+ADME.US,D,20210706,000000,40.1736,40.1736,39.8359,40.0521,68219.373092678,0
+ADME.US,D,20210707,000000,40.1537,40.2812,40.1537,40.2533,20044.27100241,0
+ADME.US,D,20210708,000000,39.8059,39.9853,39.7362,39.9653,51951.908048009,0
+ADME.US,D,20210709,000000,40.1437,40.2832,40.1437,40.2832,22820.419096781,0
+ADME.US,D,20210712,000000,40.3032,40.4028,40.2732,40.3928,31510.184173085,0
+ADME.US,D,20210713,000000,40.323,40.5024,40.2832,40.343,83416.927121945,0
+ADME.US,D,20210714,000000,40.5124,40.5124,40.3131,40.3131,41000.877007635,0
+ADME.US,D,20210715,000000,40.1935,40.2135,40.0211,40.2035,132937.94916686,0
+ADME.US,D,20210716,000000,40.2085,40.2085,39.9953,40.0053,15448.471246763,0
+ADME.US,D,20210719,000000,39.786,39.786,39.3446,39.4732,14825.192878504,0
+ADME.US,D,20210720,000000,39.7063,40.1138,39.6914,39.9355,24992.358531422,0
+ADME.US,D,20210721,000000,40.323,40.323,40.062,40.2932,23112.486737946,0
+ADME.US,D,20210722,000000,40.1636,40.4028,40.1636,40.4028,23211.849956074,0
+ADME.US,D,20210723,000000,40.6,40.7017,40.343,40.6817,13003.533879487,0
+ADME.US,D,20210726,000000,40.7017,40.7017,40.602,40.6877,13275.528143252,0
+ADME.US,D,20210727,000000,40.5124,40.5522,40.358,40.5502,4916.9737940419,0
+ADME.US,D,20210728,000000,40.5572,40.602,40.4038,40.5224,23533.023994468,0
+ADME.US,D,20210729,000000,40.5722,40.6718,40.5722,40.609,24150.280349507,0
+ADME.US,D,20210730,000000,40.5422,40.5422,40.353,40.3728,74439.109079956,0
+ADME.US,D,20210802,000000,40.4944,40.4944,40.2583,40.2583,47986.41234271,0
+ADME.US,D,20210803,000000,40.3679,40.4626,40.3679,40.4516,68299.666602276,0
+ADME.US,D,20210804,000000,40.1387,40.4028,40.1387,40.3131,49517.007369432,0
+ADME.US,D,20210805,000000,40.4138,40.4914,40.4028,40.4914,34488.069710322,0
+ADME.US,D,20210806,000000,40.5383,40.5722,40.4924,40.5343,46913.4903207,0
+ADME.US,D,20210809,000000,40.5323,40.5323,40.4178,40.4526,45412.001691206,0
+ADME.US,D,20210810,000000,40.2533,40.4924,40.2533,40.3828,26601.239730004,0
+ADME.US,D,20210811,000000,40.612,40.612,40.343,40.4526,89544.325573186,0
+ADME.US,D,20210812,000000,40.5323,40.5323,40.363,40.4824,112843.49472095,0
+ADME.US,D,20210813,000000,40.7117,40.7117,40.4326,40.4824,38926.293453383,0
+ADME.US,D,20210816,000000,40.363,40.6718,40.3081,40.6718,27024.787993135,0
+ADME.US,D,20210817,000000,40.4725,40.4725,40.2035,40.4128,33435.221065711,0
+ADME.US,D,20210818,000000,40.3679,40.4326,40.069,40.069,42119.967797665,0
+ADME.US,D,20210819,000000,40.1736,40.2434,40.0839,40.1258,23492.877239669,0
+ADME.US,D,20210820,000000,40.2304,40.4168,40.2304,40.4168,22285.463589081,0
+ADME.US,D,20210823,000000,40.6319,40.7465,40.6319,40.6618,19152.009376997,0
+ADME.US,D,20210824,000000,40.7863,40.8312,40.7216,40.7714,19357.761495343,0
+ADME.US,D,20210825,000000,40.8013,40.9259,40.7415,40.8351,116237.90283923,0
+ADME.US,D,20210826,000000,40.6867,40.7714,40.6369,40.6539,29810.972776206,0
+ADME.US,D,20210827,000000,40.7166,40.9807,40.6847,40.9707,54237.262064958,0
+ADME.US,D,20210830,000000,41.1092,41.2288,41.0693,41.15,16166.094488801,0
+ADME.US,D,20210831,000000,41.0892,41.1391,41.0604,41.1092,34023.371023521,0
+ADME.US,D,20210901,000000,41.3483,41.3483,41.1291,41.1291,43674.650877267,0
+ADME.US,D,20210902,000000,41.3054,41.3582,41.2088,41.3084,15407.320823094,0
+ADME.US,D,20210903,000000,41.2586,41.3782,41.2586,41.2836,49461.805581583,0
+ADME.US,D,20210907,000000,41.2686,41.2686,41.156,41.1988,27716.315844553,0
+ADME.US,D,20210908,000000,41.0633,41.169,41.0055,41.0992,48202.201149756,0
+ADME.US,D,20210909,000000,41.159,41.2516,40.9408,40.9707,26855.167954109,0
+ADME.US,D,20210910,000000,41.1391,41.1391,40.6319,40.6319,27321.873978651,0
+ADME.US,D,20210913,000000,41.0504,41.0504,40.5422,40.7615,39652.949715249,0
+ADME.US,D,20210914,000000,41.0006,41.0006,40.4725,40.5522,32561.025479957,0
+ADME.US,D,20210915,000000,40.5831,40.9009,40.5831,40.8411,36422.139622778,0
+ADME.US,D,20210916,000000,40.7017,40.8213,40.5422,40.7615,23192.780247544,0
+ADME.US,D,20210917,000000,40.6917,40.6917,40.4008,40.4426,17074.414816134,0
+ADME.US,D,20210920,000000,39.6456,39.8847,39.507,39.8747,32492.775996798,0
+ADME.US,D,20210921,000000,40.0341,40.1537,39.7651,39.7651,39701.125821008,0
+ADME.US,D,20210922,000000,39.8907,40.1826,39.8907,40.0839,19703.023586617,0
+ADME.US,D,20210923,000000,40.323,40.6429,40.323,40.5224,27354.99505136,0
+ADME.US,D,20210924,000000,40.5323,40.622,40.4326,40.5821,22017.484000796,0
+ADME.US,D,20210927,000000,40.2434,40.4516,40.2434,40.353,17163.741345562,0
+ADME.US,D,20210928,000000,39.7751,39.8049,39.5668,39.5668,35485.716567084,0
+ADME.US,D,20210929,000000,39.7113,39.8547,39.6266,39.6266,31432.901670097,0
+ADME.US,D,20210930,000000,39.8349,39.8518,39.2291,39.239,21366.102904177,0
+ADME.US,D,20211001,000000,39.4582,39.7701,39.4582,39.6655,83986.007371225,0
+ADME.US,D,20211004,000000,38.9899,39.1394,38.9401,39.0407,47046.978280407,0
+ADME.US,D,20211005,000000,39.4284,39.6266,39.3347,39.4872,9808.8558663342,0
+ADME.US,D,20211006,000000,39.2191,39.7133,39.2191,39.6356,57902.660778132,0
+ADME.US,D,20211007,000000,40.1537,40.1836,40.0023,40.0043,15763.623271937,0
+ADME.US,D,20211008,000000,39.9943,39.9943,39.8448,39.8448,12136.363975823,0
+ADME.US,D,20211011,000000,40.1039,40.1039,39.6166,39.6166,25361.708675576,0
+ADME.US,D,20211012,000000,39.6067,39.6675,39.517,39.6456,12094.209883283,0
+ADME.US,D,20211013,000000,39.507,39.6505,39.4482,39.6466,11773.035844889,0
+ADME.US,D,20211014,000000,40.1039,40.2932,40.1039,40.2932,22174.056344512,0
+ADME.US,D,20211015,000000,40.323,40.5921,40.323,40.5921,48395.909241663,0
+ADME.US,D,20211018,000000,40.3788,40.7415,40.3788,40.7415,169136.27063163,0
+ADME.US,D,20211019,000000,40.8013,41.0305,40.8013,40.9507,38643.258832048,0
+ADME.US,D,20211020,000000,40.9807,41.0992,40.9807,41.0693,55221.86122641,0
+ADME.US,D,20211021,000000,41.0006,41.2686,41.0006,41.2686,78087.445422341,0
+ADME.US,D,20211022,000000,41.1391,41.3483,41.1391,41.2886,51129.903243494,0
+ADME.US,D,20211025,000000,41.1988,41.3872,41.1988,41.3284,30813.637977317,0
+ADME.US,D,20211026,000000,41.5565,41.5565,41.3682,41.4071,53010.77870584,0
+ADME.US,D,20211027,000000,41.427,41.4968,41.2586,41.2586,40128.688759621,0
+ADME.US,D,20211028,000000,41.3483,41.5964,41.3483,41.5506,17481.904377347,0
+ADME.US,D,20211029,000000,41.427,41.7459,41.427,41.6661,44346.105351286,0
+ADME.US,D,20211101,000000,41.6611,41.6861,41.5356,41.6163,22992.046473548,0
+ADME.US,D,20211102,000000,41.7857,41.9152,41.4768,41.6363,19487.23477957,0
+ADME.US,D,20211103,000000,41.5615,41.8555,41.5067,41.8255,13355.821652851,0
+ADME.US,D,20211104,000000,42.0298,42.1742,42.0099,42.1742,13584.658155207,0
+ADME.US,D,20211105,000000,42.4831,42.4931,42.229,42.3317,25038.527299442,0
+ADME.US,D,20211108,000000,42.244,42.5419,42.244,42.4532,15213.612731187,0
+ADME.US,D,20211109,000000,42.5917,42.5917,42.2739,42.3636,29272.002593025,0
+ADME.US,D,20211110,000000,42.0846,42.3845,41.8953,41.985,30004.680868112,0
+ADME.US,D,20211111,000000,42.262,42.262,42.0248,42.0448,26538.008591194,0
+ADME.US,D,20211112,000000,42.234,42.4433,42.1633,42.3984,22319.58833066,0
+ADME.US,D,20211115,000000,42.4632,42.4632,42.3237,42.3237,18114.215765435,0
+ADME.US,D,20211116,000000,42.4034,42.6266,42.4034,42.522,22914.763970559,0
+ADME.US,D,20211117,000000,42.3376,42.4174,42.3138,42.3536,24708.320241217,0
+ADME.US,D,20211118,000000,42.4373,42.5419,42.4333,42.4831,63679.778793749,0
+ADME.US,D,20211119,000000,42.264,42.6017,42.264,42.4532,20364.441371935,0
+ADME.US,D,20211122,000000,42.4333,42.6625,42.1544,42.1544,24819.727485786,0
+ADME.US,D,20211123,000000,42.0547,42.234,41.965,42.234,75337.39271859,0
+ADME.US,D,20211124,000000,42.244,42.3337,41.965,42.2938,10361.877413695,0
+ADME.US,D,20211126,000000,41.9152,41.9152,41.437,41.5565,11307.333489217,0
+ADME.US,D,20211129,000000,42.0547,42.0746,41.6961,41.9351,33213.410245445,0
+ADME.US,D,20211130,000000,41.7209,41.8455,41.2886,41.2886,30645.021607161,0
+ADME.US,D,20211201,000000,41.6213,41.8455,40.8711,40.8711,19328.655098113,0
+ADME.US,D,20211202,000000,41.2916,41.5466,41.0125,41.3782,105095.17104468,0
+ADME.US,D,20211203,000000,41.417,41.431,40.8811,41.0305,16474.220831885,0
+ADME.US,D,20211206,000000,41.2836,41.7159,41.2836,41.5765,594414.85889589,0
+ADME.US,D,20211207,000000,42.264,42.4632,42.1643,42.3835,69902.525787638,0
+ADME.US,D,20211208,000000,42.3436,42.522,42.2898,42.4991,82196.465776047,0
+ADME.US,D,20211209,000000,42.6017,42.6017,42.1942,42.1942,26428.608684367,0
+ADME.US,D,20211210,000000,42.3944,42.5031,42.224,42.5031,19839.522552935,0
+ADME.US,D,20211213,000000,42.4333,42.4333,42.1544,42.1544,33400.092655261,0
+ADME.US,D,20211214,000000,41.8654,41.9949,41.6771,41.8953,45330.704512738,0
+ADME.US,D,20211215,000000,41.8803,42.4134,41.701,42.4134,17753.898641112,0
+ADME.US,D,20211216,000000,42.6017,42.6107,42.0746,42.1444,99693.425186444,0
+ADME.US,D,20211217,000000,42.0746,42.0896,41.7917,41.8155,44823.851733397,0
+ADME.US,D,20211220,000000,42.2042,42.2042,41.1988,41.4569,24684.232188338,0
+ADME.US,D,20211221,000000,41.7259,42.234,41.6263,42.234,21504.609208234,0
+ADME.US,D,20211222,000000,42.1643,42.5519,42.1244,42.5519,21073.031594142,0
+ADME.US,D,20211223,000000,42.6815,42.8707,42.6815,42.7611,29596.187638029,0
+ADME.US,D,20211227,000000,42.6117,43.3181,42.6117,43.2692,114814.70038159,0
+ADME.US,D,20211228,000000,43.3779,43.4575,43.2224,43.2294,89656.736486624,0
+ADME.US,D,20211229,000000,43.2822,43.3091,43.1398,43.2892,12740.572635552,0
+ADME.US,D,20211230,000000,43.4177,43.4177,43.1218,43.1696,12786.741403571,0
+ADME.US,D,20211231,000000,42.6515,43.2094,42.6515,43.07,22710.015521083,0
+ADME.US,D,20220103,000000,43.1496,43.1496,42.8747,43.07,17165.748683302,0
+ADME.US,D,20220104,000000,43.2194,43.2194,42.9195,42.9803,19848.555572764,0
+ADME.US,D,20220105,000000,43.0899,43.0899,42.253,42.263,51756.192618363,0
+ADME.US,D,20220106,000000,42.3128,42.3785,42.2032,42.2729,28456.01980173,0
+ADME.US,D,20220107,000000,42.0238,42.264,42.0238,42.0438,27191.397025553,0
+ADME.US,D,20220110,000000,41.5326,41.9441,41.5326,41.9043,28477.096847999,0
+ADME.US,D,20220111,000000,41.9043,42.4024,41.8743,42.4024,37656.652332856,0
+ADME.US,D,20220112,000000,42.3825,42.6815,42.3825,42.4921,46215.940456062,0
+ADME.US,D,20220113,000000,42.7611,42.7611,41.984,42.0039,34820.284106286,0
+ADME.US,D,20220114,000000,41.964,41.9989,41.6601,41.9142,50412.280001456,0
+ADME.US,D,20220118,000000,41.4968,41.5954,41.3473,41.3981,64362.273625337,0
+ADME.US,D,20220119,000000,41.6353,41.7349,41.148,41.1978,45952.979212127,0
+ADME.US,D,20220120,000000,41.5157,41.6561,40.8093,40.8691,28635.676529456,0
+ADME.US,D,20220121,000000,40.7295,40.8999,40.321,40.321,60196.044146041,0
+ADME.US,D,20220124,000000,39.7133,40.5402,39.6136,40.361,133693.71182595,0
+ADME.US,D,20220125,000000,40.073,40.5204,39.7681,40.0321,29835.060829085,0
+ADME.US,D,20220126,000000,40.4108,40.8113,39.7233,39.9823,32874.170167391,0
+ADME.US,D,20220127,000000,40.9329,40.9329,40.0819,40.1716,37382.65073135,0
+ADME.US,D,20220128,000000,40.0321,40.7595,39.9723,40.7595,12767.671695041,0
+ADME.US,D,20220131,000000,40.9378,41.4061,40.9069,41.4061,24158.309700467,0
+ADME.US,D,20220201,000000,41.2776,41.6651,41.1998,41.6651,29153.569666368,0
+ADME.US,D,20220202,000000,42.2132,42.2132,41.6851,41.9441,32609.201585716,0
+ADME.US,D,20220203,000000,41.1182,41.705,41.1182,41.1381,188963.74915812,0
+ADME.US,D,20220204,000000,41.0733,41.4559,40.9837,41.2476,21459.444109085,0
+ADME.US,D,20220207,000000,41.2876,41.3074,41.0065,41.0065,29568.08490967,0
+ADME.US,D,20220208,000000,41.1779,41.2576,40.9219,41.2576,23474.81120001,0
+ADME.US,D,20220209,000000,41.436,41.7747,41.436,41.705,433266.78880045,0
+ADME.US,D,20220210,000000,41.4061,41.7349,41.0783,41.1948,133131.65725877,0
+ADME.US,D,20220211,000000,41.3174,41.3174,40.6,40.6568,36126.057306133,0
+ADME.US,D,20220214,000000,40.5502,40.5702,40.2762,40.4606,31184.995459211,0
+ADME.US,D,20220215,000000,40.61,40.8093,40.61,40.7395,59272.668785657,0
+ADME.US,D,20220216,000000,40.9487,40.9487,40.5452,40.7993,30266.638443177,0
+ADME.US,D,20220217,000000,40.361,40.5901,40.1617,40.1716,63908.615296105,0
+ADME.US,D,20220218,000000,40.2613,40.2613,39.9375,39.9623,15533.783100712,0
+ADME.US,D,20220222,000000,39.788,39.9125,39.4632,39.5838,91549.655975409,0
+ADME.US,D,20220223,000000,39.9823,39.9823,39.0767,39.0767,29904.313981114,0
+ADME.US,D,20220224,000000,38.6223,39.4642,38.5186,39.4642,131792.76298621,0
+ADME.US,D,20220225,000000,39.9026,40.1716,39.514,40.1716,65804.545791501,0
+ADME.US,D,20220228,000000,39.524,40.1617,39.524,39.9623,51275.435229641,0
+ADME.US,D,20220301,000000,40.0421,40.0421,39.544,39.6834,23381.469995101,0
+ADME.US,D,20220302,000000,39.6734,40.338,39.6734,40.0521,60098.688265653,0
+ADME.US,D,20220303,000000,40.62,40.62,39.8029,39.8827,15221.642082147,0
+ADME.US,D,20220304,000000,39.6236,39.6336,39.3267,39.6336,27696.242467154,0
+ADME.US,D,20220307,000000,39.523,39.5568,38.8056,38.8076,23780.930205354,0
+ADME.US,D,20220308,000000,38.5286,39.0667,38.5286,38.5486,59916.020531317,0
+ADME.US,D,20220309,000000,39.1265,39.3158,39.0119,39.2361,23529.009318988,0
+ADME.US,D,20220310,000000,38.8575,39.1115,38.8515,39.0467,29979.589146363,0
+ADME.US,D,20220311,000000,39.0427,39.0427,38.708,38.708,13942.96794179,0
+ADME.US,D,20220314,000000,38.718,38.8375,38.4529,38.4988,20854.231780486,0
+ADME.US,D,20220315,000000,38.7678,38.9878,38.6831,38.9878,13388.94272556,0
+ADME.US,D,20220316,000000,39.3954,39.6446,38.9172,39.6446,14943.625805163,0
+ADME.US,D,20220317,000000,39.6545,40.0033,39.5662,39.947,25374.756370885,0
+ADME.US,D,20220318,000000,40.1427,40.5313,39.9633,40.5313,57364.694263822,0
+ADME.US,D,20220321,000000,40.5811,40.5811,40.1626,40.4018,33257.571675724,0
+ADME.US,D,20220322,000000,40.8103,40.8103,40.6259,40.7405,33854.754653363,0
+ADME.US,D,20220323,000000,40.5214,40.5562,40.3121,40.3121,35501.775269004,0
+ADME.US,D,20220324,000000,40.4626,40.6768,40.3924,40.6768,11382.608654466,0
+ADME.US,D,20220325,000000,41.0892,41.0892,40.5494,40.8103,13498.342632389,0
+ADME.US,D,20220328,000000,40.7405,40.9946,40.5612,40.9946,18079.087354986,0
+ADME.US,D,20220329,000000,41.3072,41.5475,41.1889,41.438,29950.482749133,0
+ADME.US,D,20220330,000000,41.4978,41.4978,41.149,41.2786,14511.0445222,0
+ADME.US,D,20220331,000000,41.2486,41.2486,40.7903,40.7903,17343.398073289,0
+ADME.US,D,20220401,000000,41.0393,41.0393,40.6509,40.7705,28283.388756093,0
+ADME.US,D,20220404,000000,40.7705,40.9996,40.7705,40.9996,27135.191568833,0
+ADME.US,D,20220405,000000,40.9996,40.9996,40.5997,40.611,10302.660950365,0
+ADME.US,D,20220406,000000,40.2523,40.3918,40.0829,40.2324,27179.352999113,0
+ADME.US,D,20220407,000000,40.3053,40.5788,40.1416,40.4059,71183.207265734,0
+ADME.US,D,20220408,000000,40.6907,40.6907,40.2972,40.342,44991.464434684,0
+ADME.US,D,20220411,000000,40.0225,40.0225,39.9036,39.9036,21531.708267724,0
+ADME.US,D,20220412,000000,40.1377,40.1505,39.6894,39.7243,26428.608684367,0
+ADME.US,D,20220413,000000,39.8189,40.1299,39.8189,40.0033,20063.34071094,0
+ADME.US,D,20220414,000000,40.0431,40.0431,39.6545,39.6944,31988.934224067,0
+ADME.US,D,20220418,000000,39.3357,39.7243,39.3357,39.5948,30472.390561524,0
+ADME.US,D,20220419,000000,39.7671,40.0829,39.7671,40.0331,24143.254667417,0
+ADME.US,D,20220420,000000,40.2324,40.2324,40.0431,40.0431,34090.616837809,0
+ADME.US,D,20220421,000000,40.6409,40.6409,39.4452,39.4852,30487.445594573,0
+ADME.US,D,20220422,000000,39.2261,39.2261,38.7777,38.7877,39996.204468783,0
+ADME.US,D,20220425,000000,38.6053,38.8575,38.41,38.8176,45054.695573493,0
+ADME.US,D,20220426,000000,38.6282,38.6282,38.2895,38.2895,31292.388028299,0
+ADME.US,D,20220427,000000,38.0703,38.6084,38.0703,38.3692,39184.236352967,0
+ADME.US,D,20220428,000000,38.4888,39.1265,38.4288,38.977,15231.678770847,0
+ADME.US,D,20220429,000000,38.7428,38.7428,38.0255,38.0803,35780.795214859,0
+ADME.US,D,20220502,000000,37.9557,38.0305,37.6618,37.9707,56123.155871654,0
+ADME.US,D,20220503,000000,37.8013,38.1919,37.8013,37.9906,36523.510178646,0
+ADME.US,D,20220504,000000,38.0653,39.1065,37.8312,38.8773,126603.7949284,0
+ADME.US,D,20220505,000000,38.5286,38.5286,37.5166,37.8013,69428.794081006,0
+ADME.US,D,20220506,000000,37.3629,37.8312,37.3231,37.5422,106562.5349326,0
+ADME.US,D,20220509,000000,36.9245,37.0879,36.6156,36.7054,54749.133188649,0
+ADME.US,D,20220510,000000,36.8211,36.9743,36.5658,36.7054,27284.738230461,0
+ADME.US,D,20220511,000000,36.6387,36.8448,36.2669,36.3267,154431.51801752,0
+ADME.US,D,20220512,000000,36.1175,36.3818,36.0936,36.2171,32994.610431789,0
+ADME.US,D,20220513,000000,36.815,36.8946,36.5758,36.8,92036.435377351,0
+ADME.US,D,20220516,000000,36.7504,36.795,36.483,36.5708,57164.964158695,0
+ADME.US,D,20220517,000000,37.3529,37.3529,36.7016,37.0939,35840.011678188,0
+ADME.US,D,20220518,000000,36.4913,36.5459,35.7688,35.8584,34527.212796251,0
+ADME.US,D,20220519,000000,35.4599,35.988,35.4599,35.5994,29986.614828453,0
+ADME.US,D,20220520,000000,35.8315,35.8315,35.1915,35.6492,16553.510672613,0
+ADME.US,D,20220523,000000,35.897,36.1773,35.8435,36.0975,17695.685846652,0
+ADME.US,D,20220524,000000,35.7339,35.9979,35.4574,35.9082,108997.43561118,0
+ADME.US,D,20220525,000000,35.9195,36.2618,35.8684,36.0975,37561.303790207,0
+ADME.US,D,20220526,000000,36.536,36.9299,36.5014,36.8348,41987.483506828,0
+ADME.US,D,20220527,000000,36.8648,37.7764,36.8648,37.7515,25704.963429109,0
+ADME.US,D,20220531,000000,37.1737,37.6418,37.1737,37.3729,58957.516760484,0
+ADME.US,D,20220601,000000,37.8611,40.4616,36.9743,37.1039,94394.053552939,0
+ADME.US,D,20220602,000000,37.0839,37.8063,36.9743,37.7814,49501.952336383,0
+ADME.US,D,20220603,000000,37.3119,37.5294,37.2642,37.2932,27754.455261612,0
+ADME.US,D,20220606,000000,37.592,37.7515,37.2882,37.4127,41289.933642191,0
+ADME.US,D,20220607,000000,37.2493,37.6818,37.2493,37.622,37679.736716865,0
+ADME.US,D,20220608,000000,37.4924,37.5722,37.1737,37.1737,30350.946628256,0
+ADME.US,D,20220609,000000,36.9893,37.143,36.4662,36.4662,19659.865825208,0
+ADME.US,D,20220610,000000,35.8591,35.8591,35.4798,35.4798,15106.220162099,0
+ADME.US,D,20220613,000000,34.7525,35.0212,34.6927,34.7724,24481.491076602,0
+ADME.US,D,20220614,000000,34.7812,34.7824,34.0788,34.4231,95083.423376155,0
+ADME.US,D,20220615,000000,34.6826,34.8088,34.5029,34.5529,208739.87090561,0
+ADME.US,D,20220616,000000,33.8941,33.984,33.8243,33.908,15107.302054454,0
+ADME.US,D,20220617,000000,33.9241,33.9241,33.6646,33.6945,34331.589394872,0
+ADME.US,D,20220621,000000,34.1438,34.4302,34.0622,34.3133,97234.595780381,0
+ADME.US,D,20220622,000000,34.2135,34.5529,34.2035,34.2035,63803.753470464,0
+ADME.US,D,20220623,000000,34.4131,34.5429,34.2335,34.5129,14608.334258784,0
+ADME.US,D,20220624,000000,34.8772,35.501,34.8772,35.501,14170.485008366,0
+ADME.US,D,20220627,000000,35.3713,35.531,35.2515,35.3114,21664.019433706,0
+ADME.US,D,20220628,000000,35.481,35.6807,34.6826,34.7116,17023.017767952,0
+ADME.US,D,20220629,000000,34.7824,34.7824,34.6028,34.6726,28849.957246051,0
+ADME.US,D,20220630,000000,34.6427,34.7225,34.1337,34.453,51148.206829675,0
+ADME.US,D,20220701,000000,34.4031,34.6527,34.2534,34.6327,7382.3187118464,0
+ADME.US,D,20220705,000000,34.1536,34.6427,34.1337,34.6427,14051.253747955,0
+ADME.US,D,20220706,000000,34.7125,34.9425,34.5229,34.7724,14946.991116086,0
+ADME.US,D,20220707,000000,35.0519,35.2415,34.9328,35.2116,15998.029705762,0
+ADME.US,D,20220708,000000,35.2116,35.2665,35.1517,35.1517,9822.0508051344,0
+ADME.US,D,20220711,000000,34.8024,34.973,34.7755,34.8223,19092.030816264,0
+ADME.US,D,20220712,000000,34.7525,34.7824,34.4476,34.5229,140649.80372053,0
+ADME.US,D,20220713,000000,34.2534,34.4729,34.2235,34.3823,32950.911438178,0
+ADME.US,D,20220714,000000,33.8642,34.2934,33.8642,34.2934,30851.840088922,0
+ADME.US,D,20220715,000000,34.5079,34.7205,34.473,34.7205,14119.385896762,0
+ADME.US,D,20220718,000000,34.8722,34.9521,34.4031,34.4212,22538.715991176,0
+ADME.US,D,20220719,000000,34.6826,35.1752,34.6826,35.1752,10117.62409775,0
+ADME.US,D,20220720,000000,34.9621,35.486,34.9621,35.4035,17728.385896771,0
+ADME.US,D,20220721,000000,35.2615,35.6707,35.2415,35.6707,20264.30455308,0
+ADME.US,D,20220722,000000,35.6584,35.6906,35.2116,35.2929,112852.88895088,0
+ADME.US,D,20220725,000000,35.3058,35.3812,35.1716,35.3402,12305.868406474,0
+ADME.US,D,20220726,000000,35.1217,35.1217,34.8922,34.971,15179.44197672,0
+ADME.US,D,20220727,000000,35.2715,35.7306,35.2515,35.7306,20782.309272682,0
+ADME.US,D,20220728,000000,35.8104,36.1398,35.4711,36.0998,42967.339256083,0
+ADME.US,D,20220729,000000,36.4591,36.6987,36.3428,36.6099,11659.614936178,0
+ADME.US,D,20220801,000000,36.539,36.6488,36.3993,36.5018,9107.665186032,0
+ADME.US,D,20220802,000000,36.3743,36.609,36.2693,36.3387,8638.7556913056,0
+ADME.US,D,20220803,000000,36.4591,36.7386,36.3893,36.6742,9331.0985563824,0
+ADME.US,D,20220804,000000,36.509,36.8085,36.509,36.7014,93991.305108523,0
+ADME.US,D,20220805,000000,36.5905,36.6089,36.3893,36.5799,15184.451693544,0
+ADME.US,D,20220808,000000,36.8044,36.9482,36.4991,36.5889,10914.169072766,0
+ADME.US,D,20220809,000000,36.4641,36.4887,36.3743,36.4392,13966.088561947,0
+ADME.US,D,20220810,000000,36.8572,36.9682,36.8572,36.9649,13174.553303755,0
+ADME.US,D,20220811,000000,37.1629,37.1629,36.9632,36.9981,11108.546085538,0
+ADME.US,D,20220812,000000,37.1104,37.5371,37.1104,37.5371,13018.250138846,0
+ADME.US,D,20220815,000000,37.1079,37.6169,37.1079,37.5371,20974.682398723,0
+ADME.US,D,20220816,000000,37.5071,37.6269,37.4169,37.6016,13609.396724078,0
+ADME.US,D,20220817,000000,37.3474,37.5171,37.3175,37.3873,13700.573570275,0
+ADME.US,D,20220818,000000,37.3663,37.5371,37.3524,37.4236,16973.922543077,0
+ADME.US,D,20220819,000000,37.1877,37.1877,37.048,37.0594,16289.595224918,0
+ADME.US,D,20220822,000000,36.7186,36.7685,36.5989,36.6288,29343.915324898,0
+ADME.US,D,20220823,000000,36.559,36.5989,36.519,36.5207,7993.5041643744,0
+ADME.US,D,20220824,000000,36.5289,36.5689,36.468,36.5038,5091.8761799136,0
+ADME.US,D,20220825,000000,36.3294,36.8127,36.3294,36.8127,11641.579955611,0
+ADME.US,D,20220826,000000,36.519,36.519,36.06,36.06,16444.896446462,0
+ADME.US,D,20220829,000000,35.8403,35.9551,35.8004,35.8503,23380.348417608,0
+ADME.US,D,20220830,000000,35.6507,35.6507,35.481,35.5325,25686.822043378,0
+ADME.US,D,20220831,000000,35.4412,35.516,35.2864,35.2914,25082.650194403,0
+ADME.US,D,20220901,000000,35.1617,35.1974,35.0219,35.1974,17651.236257682,0
+ADME.US,D,20220902,000000,35.3313,35.4411,34.9022,34.9604,8840.1463076304,0
+ADME.US,D,20220906,000000,34.9321,35.012,34.8373,34.9421,27340.028595298,0
+ADME.US,D,20220907,000000,34.9779,35.2615,34.9072,35.2064,22001.674347643,0
+ADME.US,D,20220908,000000,34.8323,35.3713,34.8323,35.3613,15871.784841797,0
+ADME.US,D,20220909,000000,35.481,35.7904,35.4551,35.6707,35393.64936156,0
+ADME.US,D,20220912,000000,35.6308,36.0599,35.6308,36.02,12407.064686318,0
+ADME.US,D,20220913,000000,35.27,35.3,34.8762,34.8762,28821,0
+ADME.US,D,20220914,000000,34.8901,35.03,34.75,34.92,23649,0
+ADME.US,D,20220915,000000,34.91,34.91,34.48,34.54,21775,0
+ADME.US,D,20220916,000000,34.27,34.49,32.56,34.357,16273,0
+ADME.US,D,20220919,000000,34.28,34.43,34.23,34.43,19243,0
+ADME.US,D,20220920,000000,34.1499,34.24,34.05,34.21,31189,0
+ADME.US,D,20220921,000000,34.27,34.45,33.66,33.71,96655,0
+ADME.US,D,20220922,000000,33.59,33.7,33.47,33.47,49193,0
+ADME.US,D,20220923,000000,33.32,33.45,33.32,33.44,74435,0
+ADME.US,D,20220926,000000,33.37,33.38,33.27,33.27,31906,0
+ADME.US,D,20220927,000000,33.51,33.51,33.27,33.34,25756,0
+ADME.US,D,20220928,000000,33.3153,33.63,33.29,33.56,20217,0
+ADME.US,D,20220929,000000,33.15,33.52,33.15,33.44,64476,0
+ADME.US,D,20220930,000000,33.34,33.38,33.24,33.32,123127,0
+ADME.US,D,20221003,000000,33.32,33.511,33.2976,33.37,19139,0
+ADME.US,D,20221004,000000,34.04,34.09,33.8,34.06,63091,0
+ADME.US,D,20221005,000000,33.73,34,33.73,33.86,50065,0
+ADME.US,D,20221006,000000,33.52,33.94,33.52,33.73,67540,0
+ADME.US,D,20221007,000000,33.2101,33.51,33.2101,33.34,21125,0
+ADME.US,D,20221010,000000,33.37,33.38,33.26,33.26,58698,0
+ADME.US,D,20221011,000000,33.17,33.35,33.15,33.24,9650,0
+ADME.US,D,20221012,000000,33.13,33.22,33.0801,33.14,25844,0
+ADME.US,D,20221013,000000,32.9,33.21,32.9,33.17,33840,0
+ADME.US,D,20221014,000000,33.44,33.9,33.39,33.42,11870,0
+ADME.US,D,20221017,000000,33,33.85,33,33.76,12553,0
+ADME.US,D,20221018,000000,34.21,34.21,33.91,34.01,11116,0
+ADME.US,D,20221019,000000,33.86,34.2,33.7704,33.96,15413,0
+ADME.US,D,20221020,000000,33.93,34.08,33.68,33.73,9253,0
+ADME.US,D,20221021,000000,33.8646,34.13,33.75,34.05,9093,0
+ADME.US,D,20221024,000000,34.14,34.52,34.14,34.36,11976,0
+ADME.US,D,20221025,000000,34.8355,34.9323,34.69,34.89,19176,0
+ADME.US,D,20221026,000000,34.46,35.0801,34.46,34.69,25490,0
+ADME.US,D,20221027,000000,34.79,34.93,34.71,34.71,24118,0
+ADME.US,D,20221028,000000,35.02,35.06,34.54,35.01,12973,0
+ADME.US,D,20221031,000000,34.97,34.97,34.74,34.77,9391,0
+ADME.US,D,20221101,000000,35.09,35.09,34.58,34.58,10882,0
+ADME.US,D,20221102,000000,34.49,34.75,34,34.13,15344,0
+ADME.US,D,20221103,000000,33.89,33.89,33.69,33.7,29279,0
+ADME.US,D,20221104,000000,33.85,33.99,33.65,33.91,13144,0
+ADME.US,D,20221107,000000,34.15,34.15,33.86,34.1375,69647,0
+ADME.US,D,20221108,000000,34.17,34.45,34.1203,34.3405,59926,0
+ADME.US,D,20221109,000000,34.1894,34.1999,33.89,33.89,41474,0
+ADME.US,D,20221110,000000,34.57,35.09,34.57,35.09,289924,0
+ADME.US,D,20221111,000000,35.08,35.28,35,35.16,135838,0
+ADME.US,D,20221114,000000,35.09,35.27,35.02,35.02,141094,0
+ADME.US,D,20221115,000000,35.34,35.34,35.02,35.19,46715,0
+ADME.US,D,20221116,000000,34.84,35.18,34.84,35.0424,24157,0
+ADME.US,D,20221117,000000,34.74,34.97,34.73,34.9189,14790,0
+ADME.US,D,20221118,000000,35.11,35.11,34.8601,34.98,57928,0
+ADME.US,D,20221121,000000,34.81,34.91,34.79,34.8448,89074,0
+ADME.US,D,20221122,000000,34.96,35.17,34.96,35.1619,43070,0
+ADME.US,D,20221123,000000,35.318,35.39,35.1407,35.3506,47600,0
+ADME.US,D,20221125,000000,35.395,35.41,35.3226,35.3226,7173,0
+ADME.US,D,20221128,000000,35.15,35.188,34.82,34.915,26018,0
+ADME.US,D,20221129,000000,34.85,34.875,34.6801,34.83,39699,0
+ADME.US,D,20221130,000000,34.7955,35.44,34.73,35.44,47459,0
+ADME.US,D,20221201,000000,35.27,35.53,35.26,35.49,103612,0
+ADME.US,D,20221202,000000,35.17,35.44,35.17,35.35,207547,0
+ADME.US,D,20221205,000000,35.1352,35.19,34.93,35.02,97171,0
+ADME.US,D,20221206,000000,34.8,34.9665,34.69,34.7566,99768,0
+ADME.US,D,20221207,000000,34.53,34.84,34.5,34.71,58011,0
+ADME.US,D,20221208,000000,34.825,34.9599,34.82,34.89,25998,0
+ADME.US,D,20221209,000000,34.8294,34.91,34.7016,34.7016,18071,0
+ADME.US,D,20221212,000000,34.79,34.92,34.74,34.92,26034,0
+ADME.US,D,20221213,000000,35.31,35.31,34.8601,34.9,15110,0
+ADME.US,D,20221214,000000,35.0046,35.0669,34.74,34.7557,17632,0
+ADME.US,D,20221215,000000,34.3599,34.37,34.2,34.2952,179722,0
+ADME.US,D,20221216,000000,34.0884,34.145,34.02,34.08,36876,0
+ADME.US,D,20221219,000000,34.06,34.06,33.8001,33.87,29432,0
+ADME.US,D,20221220,000000,33.88,33.91,33.82,33.8281,54560,0
+ADME.US,D,20221221,000000,33.8998,34.085,33.8998,34.01,26151,0
+ADME.US,D,20221222,000000,33.86,33.87,33.7401,33.83,23197,0
+ADME.US,D,20221223,000000,33.84,33.93,33.81,33.9,45545,0
+ADME.US,D,20221227,000000,33.82,33.9,33.69,33.69,181449,0
+ADME.US,D,20221228,000000,33.565,33.565,33.42,33.4502,40399,0
+ADME.US,D,20221229,000000,33.6898,33.73,33.64,33.64,18787,0
+ADME.US,D,20221230,000000,33.57,33.5861,33.43,33.5861,29689,0
+ADME.US,D,20230103,000000,33.59,33.73,33.34,33.5,27794,0
+ADME.US,D,20230104,000000,33.46,33.48,33.36,33.397,34127,0
+ADME.US,D,20230105,000000,33.17,33.31,33.17,33.1701,23623,0
+ADME.US,D,20230106,000000,33.31,33.7088,33.31,33.648,11118,0
+ADME.US,D,20230109,000000,33.9,33.9869,33.58,33.58,27525,0
+ADME.US,D,20230110,000000,33.6542,33.71,33.5311,33.65,28737,0
+ADME.US,D,20230111,000000,33.86,33.97,33.74,33.95,36279,0
+ADME.US,D,20230112,000000,34.13,34.13,33.85,33.99,19393,0
+ADME.US,D,20230113,000000,33.87,34.11,33.87,34.05,47268,0
+ADME.US,D,20230117,000000,34.18,34.2,34,34,20465,0
+ADME.US,D,20230118,000000,33.9,34.085,33.68,33.69,61132,0
+ADME.US,D,20230119,000000,33.56,33.6189,33.44,33.44,5505,0
+ADME.US,D,20230120,000000,33.57,33.83,33.465,33.83,6000,0
+ADME.US,D,20230123,000000,34.1,34.25,33.9008,34.0885,34610,0
+ADME.US,D,20230124,000000,34.2,34.2,33.95,34.1048,112670,0
+ADME.US,D,20230125,000000,33.77,34.09,33.7,34.0412,12308,0
+ADME.US,D,20230126,000000,34.48,34.53,34.132,34.53,28002,0
+ADME.US,D,20230127,000000,34.29,34.6599,34.29,34.4762,11274,0
+ADME.US,D,20230130,000000,34.41,34.41,34.13,34.13,42102,0
+ADME.US,D,20230131,000000,34.2,34.46,34.2,34.46,20288,0
+ADME.US,D,20230201,000000,34.52,34.97,34.38,34.76,16907,0
+ADME.US,D,20230202,000000,34.815,35.02,34.81,34.96,130487,0
+ADME.US,D,20230203,000000,34.67,35.0457,34.67,34.8,22788,0
+ADME.US,D,20230206,000000,34.88,34.88,34.68,34.71,5639,0
+ADME.US,D,20230207,000000,34.6386,34.94,34.62,34.93,10377,0
+ADME.US,D,20230208,000000,34.61,34.865,34.33,34.71,36107,0
+ADME.US,D,20230209,000000,35.13,35.13,34.548,34.62,12026,0
+ADME.US,D,20230210,000000,34.6147,34.68,34.51,34.6687,1049749,0
+ADME.US,D,20230213,000000,34.7,34.83,34.682,34.78,27398,0
+ADME.US,D,20230214,000000,34.685,34.87,34.4942,34.63,17750,0
+ADME.US,D,20230215,000000,34.51,34.69,34.51,34.69,18974,0
+ADME.US,D,20230216,000000,34.3,34.6344,34.3,34.46,10661,0
+ADME.US,D,20230217,000000,34.3506,34.38,34.245,34.38,29294,0
+ADME.US,D,20230221,000000,34.16,34.16,34,34,36154,0
+ADME.US,D,20230222,000000,33.99,34.08,33.9381,33.97,29999,0
+ADME.US,D,20230223,000000,33.94,34.03,33.84,33.97,23544,0
+ADME.US,D,20230224,000000,33.6739,33.824,33.6739,33.75,13234,0
+ADME.US,D,20230227,000000,33.8207,33.86,33.75,33.8,16972,0
+ADME.US,D,20230228,000000,33.91,33.91,33.68,33.68,12856,0
+ADME.US,D,20230301,000000,33.78,33.78,33.59,33.62,31096,0
+ADME.US,D,20230302,000000,33.43,33.97,33.43,33.73,48155,0
+ADME.US,D,20230303,000000,33.71,34.05,33.71,34.0413,47282,0
+ADME.US,D,20230306,000000,34.05,34.1994,34.01,34.09,20067,0
+ADME.US,D,20230307,000000,34.19,34.19,33.791,33.86,27433,0
+ADME.US,D,20230308,000000,33.89,33.89,33.7201,33.79,59381,0
+ADME.US,D,20230309,000000,34.03,34.03,33.65,33.71,12309,0
+ADME.US,D,20230310,000000,33.645,33.7273,33.51,33.52,17802,0
+ADME.US,D,20230313,000000,33.47,33.784,33.47,33.57,27801,0
+ADME.US,D,20230314,000000,33.76,33.84,33.6,33.84,7565,0
+ADME.US,D,20230315,000000,33.17,33.83,33.17,33.79,6443,0
+ADME.US,D,20230316,000000,33.81,33.93,33.7601,33.83,42033,0
+ADME.US,D,20230317,000000,34.1,34.1,33.66,33.81,11609,0
+ADME.US,D,20230320,000000,33.66,34.02,33.66,33.9602,55876,0
+ADME.US,D,20230321,000000,34.12,34.2,33.99,34.2,9835,0
+ADME.US,D,20230322,000000,34.1,34.16,33.74,33.74,10930,0
+ADME.US,D,20230323,000000,34.1591,34.1591,33.83,33.83,11710,0
+ADME.US,D,20230324,000000,33.805,33.98,33.805,33.91,10491,0
+ADME.US,D,20230327,000000,34.07,34.08,33.89,33.92,6570,0
+ADME.US,D,20230328,000000,33.72,33.7785,33.7138,33.74,9619,0
+ADME.US,D,20230329,000000,33.89,34.1,33.89,34.02,46256,0
+ADME.US,D,20230330,000000,34.2,34.25,34.14,34.21,20032,0
+ADME.US,D,20230331,000000,34.42,34.62,34.3401,34.6,23107,0
+ADME.US,D,20230403,000000,34.5,34.88,34.5,34.87,23831,0
+ADME.US,D,20230404,000000,34.75,34.9216,34.63,34.69,10333,0
+ADME.US,D,20230405,000000,34.61,34.63,34.57,34.63,11520,0
+ADME.US,D,20230406,000000,34.55,34.76,34.55,34.7,10859,0
+ADME.US,D,20230410,000000,34.5106,34.78,34.5106,34.78,9556,0
+ADME.US,D,20230411,000000,34.94,34.94,34.7361,34.7361,8100,0
+ADME.US,D,20230412,000000,34.83,34.86,34.5911,34.6014,11231,0
+ADME.US,D,20230413,000000,34.64,35.05,34.64,35,22632,0
+ADME.US,D,20230414,000000,35.05,35.05,34.78,34.95,530916,0
+ADME.US,D,20230417,000000,34.84,35.01,34.84,35.01,132065,0
+ADME.US,D,20230418,000000,34.99,35.1658,34.99,35.08,28106,0
+ADME.US,D,20230419,000000,34.86,35.06,34.79,35.03,6464,0
+ADME.US,D,20230420,000000,34.88,35.05,34.845,34.9,11312,0
+ADME.US,D,20230421,000000,34.89,34.93,34.8701,34.92,116280,0
+ADME.US,D,20230424,000000,34.72,34.97,34.72,34.93,39301,0
+ADME.US,D,20230425,000000,34.71,34.8,34.565,34.59,49278,0
+ADME.US,D,20230426,000000,34.58,34.58,34.31,34.3762,227369,0
+ADME.US,D,20230427,000000,34.45,34.86,34.45,34.79,45190,0
+ADME.US,D,20230428,000000,34.9475,35.08,34.93,35.05,18974,0
+ADME.US,D,20230501,000000,35.06,35.14,35.01,35.03,35657,0
+ADME.US,D,20230502,000000,34.945,34.945,34.6,34.725,94213,0
+ADME.US,D,20230503,000000,34.55,34.86,34.525,34.55,40593,0
+ADME.US,D,20230504,000000,34.55,34.55,34.32,34.35,20549,0
+ADME.US,D,20230505,000000,34.43,34.83,34.43,34.75,11749,0
+ADME.US,D,20230508,000000,34.79,34.8462,34.54,34.8,60273,0
+ADME.US,D,20230509,000000,34.7,34.77,34.69,34.73,67479,0
+ADME.US,D,20230510,000000,34.67,34.87,34.57,34.85,23448,0
+ADME.US,D,20230511,000000,34.65,34.75,34.57,34.75,12861,0
+ADME.US,D,20230512,000000,34.7,34.7351,34.6,34.7351,6099,0
+ADME.US,D,20230515,000000,34.71,34.7951,34.71,34.75,18227,0
+ADME.US,D,20230516,000000,34.66,34.695,34.55,34.55,86520,0
+ADME.US,D,20230517,000000,34.57,34.905,34.57,34.8,22989,0
+ADME.US,D,20230518,000000,34.82,35.05,34.82,35.05,52646,0
+ADME.US,D,20230519,000000,35.06,35.1701,34.98,35.04,31918,0
+ADME.US,D,20230522,000000,35.12,35.127,35.03,35.03,6520,0
+ADME.US,D,20230523,000000,34.78,34.95,34.71,34.71,27720,0
+ADME.US,D,20230524,000000,34.4669,34.56,34.43,34.5,26967,0
+ADME.US,D,20230525,000000,34.5801,34.72,34.48,34.6,9646,0
+ADME.US,D,20230526,000000,34.88,34.98,34.88,34.91,5007,0
+ADME.US,D,20230530,000000,34.6,35.12,34.6,34.91,6757,0
+ADME.US,D,20230531,000000,34.81,34.81,34.64,34.72,189889,0
+ADME.US,D,20230601,000000,34.98,35.06,34.7001,34.96,61119,0
+ADME.US,D,20230602,000000,35.06,35.43,35.06,35.36,30962,0
+ADME.US,D,20230605,000000,35.59,35.59,35.28,35.36,20134,0
+ADME.US,D,20230606,000000,35.3,35.38,35.21,35.38,161740,0
+ADME.US,D,20230607,000000,35.36,35.36,35.18,35.23,29151,0
+ADME.US,D,20230608,000000,35.24,35.42,35.24,35.4,3577,0
+ADME.US,D,20230609,000000,35.47,35.5385,35.4,35.4,14666,0
+ADME.US,D,20230612,000000,35.43,35.66,35.41,35.66,17919,0
+ADME.US,D,20230613,000000,35.99,35.99,35.79,35.87,6789,0
+ADME.US,D,20230614,000000,35.9255,35.9601,35.63,35.89,13958,0
+ADME.US,D,20230615,000000,35.66,36.32,35.66,36.23,13493,0
+ADME.US,D,20230616,000000,36.22,36.35,36.08,36.16,17268,0
+ADME.US,D,20230620,000000,35.89,35.98,35.865,35.95,20793,0
+ADME.US,D,20230621,000000,36.12,36.12,35.8,35.83,12777,0
+ADME.US,D,20230622,000000,35.9189,36,35.86,35.9927,3678,0
+ADME.US,D,20230623,000000,35.79,35.86,35.73,35.73,15306,0
+ADME.US,D,20230626,000000,35.72,35.8453,35.61,35.62,26573,0
+ADME.US,D,20230627,000000,35.79,35.95,35.67,35.93,8980,0
+ADME.US,D,20230628,000000,35.72,35.9,35.72,35.86,8724,0
+ADME.US,D,20230629,000000,35.7,35.9588,35.7,35.9588,5118,0
+ADME.US,D,20230630,000000,36.33,36.45,36.27,36.4164,6116,0
+ADME.US,D,20230703,000000,36.3661,36.4,36.355,36.3865,3457,0
+ADME.US,D,20230705,000000,36.23,36.42,36.23,36.39,5228,0
+ADME.US,D,20230706,000000,36.0499,36.08,35.9,36.08,14676,0
+ADME.US,D,20230707,000000,36.02,36.17,35.94,35.94,4199,0
+ADME.US,D,20230710,000000,35.94,36.01,35.8507,36.01,12805,0
+ADME.US,D,20230711,000000,35.95,36.14,35.95,36.14,8923,0
+ADME.US,D,20230712,000000,36.51,36.515,36.36,36.37,9107,0
+ADME.US,D,20230713,000000,36.6,36.71,36.55,36.66,16697,0
+ADME.US,D,20230714,000000,36.64,36.76,36.61,36.6625,8647,0
+ADME.US,D,20230717,000000,36.72,36.8637,36.72,36.77,15110,0
+ADME.US,D,20230718,000000,36.6,37.04,36.6,37.0009,101383,0
+ADME.US,D,20230719,000000,37.1899,37.1899,37.08,37.09,17286,0
+ADME.US,D,20230720,000000,37.06,37.06,36.82,36.87,44453,0
+ADME.US,D,20230721,000000,36.95,37.03,36.9201,36.94,27328,0
+ADME.US,D,20230724,000000,36.92,37.117,36.87,37.07,62389,0
+ADME.US,D,20230725,000000,37.14,37.33,37.07,37.22,17727,0
+ADME.US,D,20230726,000000,37.13,37.16,37,37.16,54258,0
+ADME.US,D,20230727,000000,37.36,37.3704,36.88,36.94,33204,0
+ADME.US,D,20230728,000000,36.97,37.34,36.97,37.31,213955,0
+ADME.US,D,20230731,000000,37.31,37.36,37.23,37.36,55458,0
+ADME.US,D,20230801,000000,37.35,37.35,37.2201,37.3199,46357,0
+ADME.US,D,20230802,000000,36.99,36.99,36.77,36.8312,71766,0
+ADME.US,D,20230803,000000,36.87,36.87,36.665,36.7558,39132,0
+ADME.US,D,20230804,000000,36.78,36.9999,36.45,36.5547,75461,0
+ADME.US,D,20230807,000000,36.76,36.83,36.67,36.83,24316,0
+ADME.US,D,20230808,000000,36.58,36.72,36.47,36.69,146704,0
+ADME.US,D,20230809,000000,36.695,36.7,36.4701,36.5063,73300,0
+ADME.US,D,20230810,000000,36.775,36.9058,36.53,36.5382,57594,0
+ADME.US,D,20230811,000000,36.565,36.565,36.3901,36.44,239902,0
+ADME.US,D,20230814,000000,36.5144,36.67,36.5144,36.63,47724,0
+ADME.US,D,20230815,000000,36.4699,36.4699,36.27,36.27,29506,0
+ADME.US,D,20230816,000000,36.4,36.4,36.07,36.07,48028,0
+ADME.US,D,20230817,000000,36.17,36.2,35.8393,35.9211,16786,0
+ADME.US,D,20230818,000000,35.695,35.95,35.695,35.82,50436,0
+ADME.US,D,20230821,000000,35.795,36.1,35.795,36.0375,7914,0
+ADME.US,D,20230822,000000,36.03,36.054,35.89,35.9531,11226,0
+ADME.US,D,20230823,000000,35.88,36.275,35.88,36.2472,4121,0
+ADME.US,D,20230824,000000,36.35,36.435,35.8675,35.8675,26615,0
+ADME.US,D,20230825,000000,35.995,36.1443,35.7455,36.0786,7852,0
+ADME.US,D,20230828,000000,36.245,36.26,36.1198,36.2325,14807,0
+ADME.US,D,20230829,000000,36.27,36.75,36.27,36.7293,23340,0
+ADME.US,D,20230830,000000,36.89,36.9144,36.88,36.88,5814,0
+ADME.US,D,20230831,000000,36.88,37.0469,36.82,36.82,42033,0
+ADME.US,D,20230901,000000,36.97,36.97,36.8118,36.9063,11832,0
+ADME.US,D,20230905,000000,36.8,36.875,36.7307,36.7307,3774,0
+ADME.US,D,20230906,000000,36.5779,36.64,36.32,36.4911,15795,0
+ADME.US,D,20230907,000000,36.29,36.4836,36.29,36.4503,8811,0
+ADME.US,D,20230908,000000,36.48,36.52,36.38,36.4523,11871,0
+ADME.US,D,20230911,000000,36.58,36.694,36.56,36.67,29544,0
+ADME.US,D,20230912,000000,36.625,36.625,36.5,36.5256,30438,0
+ADME.US,D,20230913,000000,36.605,36.65,36.51,36.5861,13635,0
+ADME.US,D,20230914,000000,36.65,36.9367,36.65,36.8915,18591,0
+ADME.US,D,20230915,000000,36.69,36.69,36.43,36.459,23595,0
+ADME.US,D,20230918,000000,36.51,36.582,36.45,36.46,22458,0
+ADME.US,D,20230919,000000,36.21,36.46,36.19,36.36,17100,0
+ADME.US,D,20230920,000000,36.44,36.468,36.09,36.1034,24249,0
+ADME.US,D,20230921,000000,35.82,35.8994,35.572,35.572,54962,0
+ADME.US,D,20230922,000000,35.61,35.7303,35.43,35.45,28656,0
+ADME.US,D,20230925,000000,35.44,35.56,35.41,35.56,13373,0
+ADME.US,D,20230926,000000,35.216,35.27,35.11,35.1756,14322,0
+ADME.US,D,20230927,000000,35.12,35.12,35.02,35.02,13475,0
+ADME.US,D,20230928,000000,35.02,35.2701,35.02,35.15,27574,0
+ADME.US,D,20230929,000000,35.3106,35.3525,35.03,35.05,20144,0
+ADME.US,D,20231002,000000,35.04,35.12,34.87,35.12,63856,0
+ADME.US,D,20231003,000000,34.74,34.74,34.64,34.6798,10435,0
+ADME.US,D,20231004,000000,34.6461,34.888,34.6461,34.888,54776,0
+ADME.US,D,20231005,000000,34.6701,34.835,34.6701,34.7854,16423,0
+ADME.US,D,20231006,000000,34.56,35.2799,34.54,35.187,24776,0
+ADME.US,D,20231009,000000,35.11,35.43,35.11,35.43,26533,0
+ADME.US,D,20231010,000000,35.45,35.7301,35.45,35.5719,17673,0
+ADME.US,D,20231011,000000,35.59,35.675,35.51,35.675,16326,0
+ADME.US,D,20231012,000000,35.66,35.74,35.48,35.5155,16950,0
+ADME.US,D,20231013,000000,35.75,35.75,35.45,35.4584,16866,0
+ADME.US,D,20231016,000000,35.63,35.8199,35.63,35.7913,18511,0
+ADME.US,D,20231017,000000,35.54,35.8799,35.54,35.76,25001,0
+ADME.US,D,20231018,000000,35.64,35.7,35.31,35.41,57848,0
+ADME.US,D,20231019,000000,35.39,35.4312,35.1,35.1807,17646,0
+ADME.US,D,20231020,000000,35.13,35.13,34.78,34.7875,24591,0
+ADME.US,D,20231023,000000,34.67,34.85,34.65,34.6623,22964,0
+ADME.US,D,20231024,000000,34.91,34.91,34.67,34.8325,36625,0
+ADME.US,D,20231025,000000,34.6,34.65,34.39,34.39,64723,0
+ADME.US,D,20231026,000000,34.19,34.35,34.03,34.0666,17438,0
+ADME.US,D,20231027,000000,34.06,34.07,33.91,33.92,20850,0
+ADME.US,D,20231030,000000,34.1706,34.33,34.065,34.31,29338,0
+ADME.US,D,20231031,000000,34.2598,34.42,34.13,34.42,12060,0
+ADME.US,D,20231101,000000,34.57,34.85,34.54,34.8122,20768,0
+ADME.US,D,20231102,000000,35.14,35.425,35.14,35.3752,21036,0
+ADME.US,D,20231103,000000,35.58,35.7,35.53,35.57,74287,0
+ADME.US,D,20231106,000000,35.63,35.635,35.5474,35.635,11334,0
+ADME.US,D,20231107,000000,35.61,35.77,35.61,35.7,21519,0
+ADME.US,D,20231108,000000,35.8158,35.85,35.55,35.76,58448,0
+ADME.US,D,20231109,000000,35.76,35.79,35.534,35.534,20652,0
+ADME.US,D,20231110,000000,35.72,36.0869,35.63,36.0869,18329,0
+ADME.US,D,20231113,000000,35.96,36.1078,35.96,36.05,9421,0
+ADME.US,D,20231114,000000,36.72,36.78,36.62,36.6585,9811,0
+ADME.US,D,20231115,000000,36.88,36.88,36.7101,36.75,33871,0
+ADME.US,D,20231116,000000,36.73,36.84,36.67,36.84,18346,0
+ADME.US,D,20231117,000000,37,37,36.76,36.83,6928,0
+ADME.US,D,20231120,000000,36.67,37.14,36.67,37.09,6664,0
+ADME.US,D,20231121,000000,36.906,37.07,36.8301,37.06,12406,0
+ADME.US,D,20231122,000000,37.01,37.15,37.01,37.1341,39144,0
+ADME.US,D,20231124,000000,37.13,37.14,37.1,37.14,4514,0
+ADME.US,D,20231127,000000,37.0723,37.1,37.04,37.055,43497,0
+ADME.US,D,20231128,000000,37.1414,37.1414,37,37.0688,3621,0
+ADME.US,D,20231129,000000,37.175,37.175,36.99,37.01,11848,0
+ADME.US,D,20231130,000000,36.9,37.13,36.9,37.13,4922,0
+ADME.US,D,20231201,000000,37.2611,37.2822,37.2611,37.27,2660,0
+ADME.US,D,20231204,000000,37.0857,37.13,37.03,37.12,7669,0
+ADME.US,D,20231205,000000,37.12,37.12,36.97,37.0709,14783,0
+ADME.US,D,20231206,000000,37.15,37.18,36.92,36.98,5744,0
+ADME.US,D,20231207,000000,37.02,37.21,37.02,37.2042,11862,0
+ADME.US,D,20231208,000000,37.12,37.37,37.12,37.31,15990,0
+ADME.US,D,20231211,000000,37.3185,37.455,37.3185,37.44,2745,0
+ADME.US,D,20231212,000000,37.44,37.7,37.44,37.67,6222,0
+ADME.US,D,20231213,000000,37.69,38.108,37.675,38.0852,10650,0
+ADME.US,D,20231214,000000,38.1,38.2,38.06,38.117,10400,0
+ADME.US,D,20231215,000000,38.155,38.18,38.03,38.1752,6398,0
+ADME.US,D,20231218,000000,38.3401,38.41,38.34,38.34,5838,0
+ADME.US,D,20231219,000000,38.385,38.5181,38.385,38.5181,5032,0
+ADME.US,D,20231220,000000,38.38,38.5765,37.99,37.99,11608,0
+ADME.US,D,20231221,000000,38.2252,38.35,38.13,38.35,3160,0
+ADME.US,D,20231222,000000,38.47,38.48,38.38,38.38,6482,0
+ADME.US,D,20231226,000000,38.5047,38.58,38.49,38.5234,10122,0
+ADME.US,D,20231227,000000,38.485,38.49,38.4106,38.48,14463,0
+ADME.US,D,20231228,000000,38.45,38.6,38.45,38.55,7156,0
+ADME.US,D,20231229,000000,38.545,38.545,38.29,38.4439,8795,0
+ADME.US,D,20240102,000000,38.225,38.31,38.07,38.27,43162,0
+ADME.US,D,20240103,000000,38.13,38.16,38,38,44422,0
+ADME.US,D,20240104,000000,38.03,38.14,37.8769,37.8769,10834,0
+ADME.US,D,20240105,000000,38.02,38.0343,37.7702,37.9,7921,0
+ADME.US,D,20240108,000000,38.02,38.37,38.02,38.37,7302,0
+ADME.US,D,20240109,000000,38.2799,38.37,38.2759,38.37,7948,0
+ADME.US,D,20240110,000000,38.46,38.5823,38.43,38.49,8503,0
+ADME.US,D,20240111,000000,38.37,38.545,38.25,38.5346,2646,0
+ADME.US,D,20240112,000000,38.52,38.63,38.49,38.6268,11559,0
+ADME.US,D,20240116,000000,38.45,38.4501,38.34,38.42,7162,0
+ADME.US,D,20240117,000000,38.2015,38.2925,38.1648,38.2925,4811,0
+ADME.US,D,20240118,000000,38.35,38.6091,38.35,38.6091,83429,0
+ADME.US,D,20240119,000000,38.63,39.02,38.63,38.9901,8326,0
+ADME.US,D,20240122,000000,39.16,39.18,39.04,39.07,16672,0
+ADME.US,D,20240123,000000,39.0942,39.16,39.06,39.15,11603,0
+ADME.US,D,20240124,000000,39.36,39.445,39.2,39.21,19735,0
+ADME.US,D,20240125,000000,39.21,39.37,39.21,39.36,6229,0
+ADME.US,D,20240126,000000,39.38,39.48,39.31,39.3737,6019,0
+ADME.US,D,20240129,000000,39.41,39.6402,39.41,39.6402,7627,0
+ADME.US,D,20240130,000000,39.655,39.6797,39.61,39.61,11868,0
+ADME.US,D,20240131,000000,39.4013,39.46,39.09,39.1303,6133,0
+ADME.US,D,20240201,000000,39.26,39.525,39.205,39.525,7311,0
+ADME.US,D,20240202,000000,39.44,40.11,39.44,39.9945,8815,0
+ADME.US,D,20240205,000000,39.831,39.9335,39.6701,39.8654,25114,0
+ADME.US,D,20240206,000000,39.87,39.9,39.72,39.8517,28599,0
+ADME.US,D,20240207,000000,39.87,40.1762,39.87,40.1421,12764,0
+ADME.US,D,20240208,000000,40.19,40.24,40.1517,40.2053,27955,0
+ADME.US,D,20240209,000000,40.3,40.4339,40.3,40.4339,8521,0
+ADME.US,D,20240212,000000,40.4,40.58,40.34,40.36,25045,0
+ADME.US,D,20240213,000000,39.81,40.0012,39.69,39.93,38667,0
+ADME.US,D,20240214,000000,40.11,40.2468,40.09,40.2468,5060,0
+ADME.US,D,20240215,000000,40.22,40.435,40.22,40.435,10402,0
+ADME.US,D,20240216,000000,40.3646,40.52,40.2965,40.2965,8321,0
+ADME.US,D,20240220,000000,40.3,40.3,39.94,40.0354,13873,0
+ADME.US,D,20240221,000000,39.99,40.1507,39.93,40.1507,18368,0
+ADME.US,D,20240222,000000,40.735,40.975,40.69,40.97,28450,0
+ADME.US,D,20240223,000000,41.08,41.0801,40.97,40.9899,9275,0
+ADME.US,D,20240226,000000,40.9,40.95,40.83,40.83,14624,0
+ADME.US,D,20240227,000000,40.92,40.92,40.64,40.8177,11689,0
+ADME.US,D,20240228,000000,40.88,40.88,40.69,40.7475,15377,0
+ADME.US,D,20240229,000000,40.9,41,40.86,40.95,39727,0
+ADME.US,D,20240301,000000,41.065,41.29,41.065,41.2675,28771,0
+ADME.US,D,20240304,000000,41.22,41.35,41.2,41.2191,20135,0
+ADME.US,D,20240305,000000,41.0264,41.0264,40.66,40.82,6957,0
+ADME.US,D,20240306,000000,40.9599,41.05,40.94,41.05,4154,0
+ADME.US,D,20240307,000000,41.09,41.45,41.09,41.4203,18159,0
+ADME.US,D,20240308,000000,41.31,41.627,41.1933,41.1933,28739,0
+ADME.US,D,20240311,000000,40.94,41.1,40.93,41.077,5328,0
+ADME.US,D,20240312,000000,41.41,41.57,41.31,41.5565,10902,0
+ADME.US,D,20240313,000000,41.4501,41.54,41.44,41.4738,4212,0
+ADME.US,D,20240314,000000,41.44,41.51,41.29,41.4043,10051,0
+ADME.US,D,20240315,000000,41.17,41.17,40.9999,41.089,8645,0
+ADME.US,D,20240318,000000,41.45,41.46,41.3357,41.3357,4639,0
+ADME.US,D,20240319,000000,41.3712,41.5795,41.3712,41.5795,2918,0
+ADME.US,D,20240320,000000,41.38,41.879,41.38,41.83,6575,0
+ADME.US,D,20240321,000000,42.04,42.1,41.98,42.0017,19966,0
+ADME.US,D,20240322,000000,41.94,42.06,41.92,41.92,7392,0
+ADME.US,D,20240325,000000,41.8306,41.86,41.7857,41.7857,1167,0
+ADME.US,D,20240326,000000,41.81,41.83,41.6448,41.6448,6044,0
+ADME.US,D,20240327,000000,41.86,41.9425,41.73,41.9425,6544,0
+ADME.US,D,20240328,000000,42.01,42.0799,41.98,41.99,5470,0
+ADME.US,D,20240401,000000,41.87,41.92,41.83,41.92,4503,0
+ADME.US,D,20240402,000000,41.55,41.67,41.5,41.6385,16731,0
+ADME.US,D,20240403,000000,41.78,41.78,41.6,41.6619,4569,0
+ADME.US,D,20240404,000000,41.96,41.99,41.2791,41.2791,3827,0
+ADME.US,D,20240405,000000,41.4683,41.8173,41.4683,41.7475,9057,0
+ADME.US,D,20240408,000000,41.71,41.74,41.64,41.6676,5012,0
+ADME.US,D,20240409,000000,41.75,41.75,41.36,41.6707,3108,0
+ADME.US,D,20240410,000000,41.22,41.45,41.22,41.406,16582,0
+ADME.US,D,20240411,000000,41.47,41.77,41.445,41.6914,5621,0
+ADME.US,D,20240412,000000,41.29,41.4,41.11,41.193,7622,0
+ADME.US,D,20240415,000000,41.47,41.4701,40.72,40.7646,13032,0
+ADME.US,D,20240416,000000,40.69,40.82,40.66,40.6655,11818,0
+ADME.US,D,20240417,000000,40.82,40.82,40.4,40.45,6663,0
+ADME.US,D,20240418,000000,40.45,40.65,40.25,40.2851,6787,0
+ADME.US,D,20240419,000000,40.1505,40.18,39.9405,39.945,5571,0
+ADME.US,D,20240422,000000,40,40.47,40,40.2292,5988,0
+ADME.US,D,20240423,000000,40.72,40.72,40.6517,40.6517,2971,0
+ADME.US,D,20240424,000000,40.69,40.76,40.52,40.75,5793,0
+ADME.US,D,20240425,000000,40.2,40.56,40.162,40.4874,4248,0
+ADME.US,D,20240426,000000,40.57,40.96,40.57,40.8793,3110,0
+ADME.US,D,20240429,000000,40.96,40.98,40.75,40.931,5913,0
+ADME.US,D,20240430,000000,40.78,40.7967,40.41,40.41,3975,0
+ADME.US,D,20240501,000000,40.29,40.77,40.25,40.2575,9805,0
+ADME.US,D,20240502,000000,40.27,40.54,40.27,40.4514,10599,0
+ADME.US,D,20240503,000000,40.8,41.05,40.8,40.9919,145141,0
+ADME.US,D,20240506,000000,41.18,41.3682,41.18,41.3682,16897,0
+ADME.US,D,20240507,000000,41.46,41.56,41.42,41.55,14764,0
+ADME.US,D,20240508,000000,41.44,41.4987,41.44,41.4987,5140,0
+ADME.US,D,20240509,000000,41.465,41.7,41.465,41.6622,5436,0
+ADME.US,D,20240510,000000,41.84,41.84,41.69,41.7851,3217,0
+ADME.US,D,20240513,000000,41.7361,41.75,41.68,41.7295,2377,0
+ADME.US,D,20240514,000000,41.785,41.9199,41.67,41.8928,6724,0
+ADME.US,D,20240515,000000,42.07,42.39,42.07,42.32,11089,0
+ADME.US,D,20240516,000000,42.44,42.49,42.3,42.3,6982,0
+ADME.US,D,20240517,000000,42.2731,42.35,42.2731,42.3145,4930,0
+ADME.US,D,20240520,000000,42.4858,42.4858,42.34,42.3546,5112,0
+ADME.US,D,20240521,000000,42.41,42.49,42.35,42.4711,2635,0
+ADME.US,D,20240522,000000,42.45,42.498,42.25,42.3696,5828,0
+ADME.US,D,20240523,000000,42.54,42.54,42.0502,42.1323,7019,0
+ADME.US,D,20240524,000000,42.34,42.36,42.2357,42.2361,8416,0
+ADME.US,D,20240528,000000,42.28,42.32,42.12,42.282,14330,0
+ADME.US,D,20240529,000000,42.21,42.21,42.0801,42.11,80932,0
+ADME.US,D,20240530,000000,41.8601,41.99,41.82,41.89,10649,0
+ADME.US,D,20240531,000000,41.96,42.17,41.67,42.17,13582,0
+ADME.US,D,20240603,000000,42.44,42.44,41.96,42.15,6585,0
+ADME.US,D,20240604,000000,42.06,42.33,42.015,42.2511,6928,0
+ADME.US,D,20240605,000000,42.7399,42.7534,42.68,42.7534,1930,0
+ADME.US,D,20240606,000000,42.76,42.81,42.7399,42.81,13133,0
+ADME.US,D,20240607,000000,42.75,42.8396,42.735,42.75,5209,0
+ADME.US,D,20240610,000000,42.52,42.86,42.52,42.86,5839,0
+ADME.US,D,20240611,000000,42.67,42.915,42.6699,42.915,4193,0
+ADME.US,D,20240612,000000,43.09,43.43,43.09,43.259,230166,0
+ADME.US,D,20240613,000000,43.27,43.43,43.2699,43.41,4395,0
+ADME.US,D,20240614,000000,43.3,43.44,43.3,43.4263,12565,0
+ADME.US,D,20240617,000000,43.43,43.85,43.43,43.69,7960,0
+ADME.US,D,20240618,000000,43.84,43.85,43.74,43.8386,25760,0
+ADME.US,D,20240620,000000,43.89,43.95,43.71,43.7962,13332,0
+ADME.US,D,20240621,000000,43.74,43.805,43.64,43.6993,21065,0
+ADME.US,D,20240624,000000,43.83,43.83,43.6057,43.6057,7053,0
+ADME.US,D,20240625,000000,43.79,43.79,43.63,43.7488,22641,0
+ADME.US,D,20240626,000000,43.7708,43.87,43.75,43.87,10361,0
+ADME.US,D,20240627,000000,43.68,43.89,43.68,43.8594,5822,0
+ADME.US,D,20240628,000000,44.03,44.15,43.735,43.74,3658,0
+ADME.US,D,20240701,000000,43.9,43.9,43.68,43.8544,10673,0
+ADME.US,D,20240702,000000,43.62,44.0878,43.62,44.0878,8967,0
+ADME.US,D,20240703,000000,44.1915,44.35,44.1915,44.35,3854,0
+ADME.US,D,20240705,000000,44.535,44.68,44.525,44.6532,2724,0
+ADME.US,D,20240708,000000,44.58,44.69,44.57,44.62,10308,0
+ADME.US,D,20240709,000000,44.75,44.76,44.6444,44.654,7476,0
+ADME.US,D,20240710,000000,44.75,45.0919,44.7101,45.0919,14472,0
+ADME.US,D,20240711,000000,45.12,45.12,44.64,44.6789,4281,0
+ADME.US,D,20240712,000000,44.676,45.1801,44.676,44.865,7418,0
+ADME.US,D,20240715,000000,45.1124,45.25,45.0029,45.0029,6037,0
+ADME.US,D,20240716,000000,45.09,45.2843,45.08,45.2843,11945,0
+ADME.US,D,20240717,000000,44.89,44.92,44.7,44.738,8660,0
+ADME.US,D,20240718,000000,44.86,44.86,44.39,44.42,6113,0
+ADME.US,D,20240719,000000,44.275,44.325,44.1888,44.1888,1287,0
+ADME.US,D,20240722,000000,44.56,44.67,44.51,44.65,13186,0
+ADME.US,D,20240723,000000,44.69,44.708,44.4745,44.4745,5957,0
+ADME.US,D,20240724,000000,44.075,44.09,43.66,43.69,17133,0
+ADME.US,D,20240725,000000,43.7,44.1219,43.52,43.54,20744,0
+ADME.US,D,20240726,000000,43.71,43.9498,43.71,43.7794,7861,0
+ADME.US,D,20240729,000000,43.94,43.94,43.81,43.8393,9061,0
+ADME.US,D,20240730,000000,43.8598,43.8598,43.49,43.639,9676,0
+ADME.US,D,20240731,000000,44.2397,44.4,44.104,44.27,9680,0
+ADME.US,D,20240801,000000,44.52,44.52,43.67,43.85,5326,0
+ADME.US,D,20240802,000000,43.54,43.54,43.2,43.42,32672,0
+ADME.US,D,20240805,000000,43.429,43.496,42.68,42.72,466275,0
+ADME.US,D,20240806,000000,42.67,43.139,42.67,42.75,23185,0
+ADME.US,D,20240807,000000,43.45,43.45,42.37,42.55,28143,0
+ADME.US,D,20240808,000000,43.08,43.26,42.68,43.26,11308,0
+ADME.US,D,20240809,000000,43.1414,43.41,43.13,43.291,10613,0
+ADME.US,D,20240812,000000,43.1583,43.46,43.1583,43.3307,9989,0
+ADME.US,D,20240813,000000,43.67,43.9593,43.64,43.9255,4060,0
+ADME.US,D,20240814,000000,43.89,44.1651,43.89,44.1481,14156,0
+ADME.US,D,20240815,000000,44.5528,44.8199,44.5528,44.7348,4015,0
+ADME.US,D,20240816,000000,44.78,44.91,44.78,44.82,20283,0
+ADME.US,D,20240819,000000,44.86,45.2,44.86,45.2,3893,0
+ADME.US,D,20240820,000000,45.27,45.27,45.122,45.1805,6782,0
+ADME.US,D,20240821,000000,45.18,45.41,45.18,45.3548,12272,0
+ADME.US,D,20240822,000000,45.41,45.42,44.9599,44.9599,2873,0
+ADME.US,D,20240823,000000,45.36,45.42,45.175,45.4143,17551,0
+ADME.US,D,20240826,000000,45.33,45.35,45.2299,45.35,23034,0
+ADME.US,D,20240827,000000,45.24,45.44,45.24,45.44,15168,0
+ADME.US,D,20240828,000000,45.4,45.41,44.975,45.165,19083,0
+ADME.US,D,20240829,000000,45.48,45.51,45.1175,45.19,28404,0
+ADME.US,D,20240830,000000,45.27,45.64,45.0981,45.64,17060,0
+ADME.US,D,20240903,000000,45.55,45.55,44.67,44.77,12189,0
+ADME.US,D,20240904,000000,44.87,44.96,44.65,44.7836,6003,0
+ADME.US,D,20240905,000000,44.6,44.85,44.45,44.5925,10925,0
+ADME.US,D,20240906,000000,44.37,44.37,43.84,43.93,44968,0
+ADME.US,D,20240909,000000,44.3,44.38,44.095,44.38,8926,0
+ADME.US,D,20240910,000000,44.47,44.5,44.2286,44.4798,6577,0
+ADME.US,D,20240911,000000,43.885,44.9046,43.885,44.9046,5888,0
+ADME.US,D,20240912,000000,45.1,45.29,45.1,45.2034,10032,0
+ADME.US,D,20240913,000000,45.4,45.54,45.35,45.4343,12255,0
+ADME.US,D,20240916,000000,45.38,45.49,45.27,45.48,12410,0
+ADME.US,D,20240917,000000,45.53,45.63,45.26,45.34,5731,0
+ADME.US,D,20240918,000000,45.59,45.59,45.2614,45.2894,6255,0
+ADME.US,D,20240919,000000,45.84,46.12,45.84,45.9849,5882,0
+ADME.US,D,20240920,000000,45.83,45.91,45.7501,45.8446,4111,0
+ADME.US,D,20240923,000000,45.91,46.05,45.91,45.9927,8231,0
+ADME.US,D,20240924,000000,45.83,46.11,45.83,46.0692,4950,0
+ADME.US,D,20240925,000000,46.09,46.09,45.9,45.9539,17308,0
+ADME.US,D,20240926,000000,46.03,46.17,46.01,46.17,13647,0
+ADME.US,D,20240927,000000,46.03,46.22,45.96,46,10538,0
+ADME.US,D,20240930,000000,45.91,46.2,45.71,46.2,11333,0
+ADME.US,D,20241001,000000,45.79,45.98,45.75,45.86,16383,0
+ADME.US,D,20241002,000000,45.71,45.92,45.71,45.92,7324,0
+ADME.US,D,20241003,000000,45.89,45.89,45.69,45.88,4597,0
+ADME.US,D,20241004,000000,45.93,46.21,45.93,46.21,7345,0
+ADME.US,D,20241007,000000,46.14,46.14,45.75,45.8,16201,0
+ADME.US,D,20241008,000000,46.12,46.26,46.01,46.26,14180,0
+ADME.US,D,20241009,000000,46.93,46.93,46.2502,46.5634,8522,0
+ADME.US,D,20241010,000000,46.5,46.6,46.3801,46.53,20455,0
+ADME.US,D,20241011,000000,46.59,46.8,46.59,46.76,7613,0
+ADME.US,D,20241014,000000,46.99,47.1199,46.99,47.1,14380,0
+ADME.US,D,20241015,000000,46.87,46.87,46.61,46.7,18291,0
+ADME.US,D,20241016,000000,46.57,46.93,46.57,46.91,15950,0
+ADME.US,D,20241017,000000,47.24,47.25,46.79,46.85,20782,0
+ADME.US,D,20241018,000000,47.13,47.13,46.89,47.06,29065,0
+ADME.US,D,20241021,000000,47.03,47.03,46.75,46.97,11793,0
+ADME.US,D,20241022,000000,46.78,46.95,46.77,46.93,19166,0
+ADME.US,D,20241023,000000,46.72,46.72,46.25,46.47,15183,0
+ADME.US,D,20241024,000000,46.55,46.64,46.48,46.62,15789,0
+ADME.US,D,20241025,000000,46.9228,46.9228,46.5352,46.5352,6810,0
+ADME.US,D,20241028,000000,46.73,46.85,46.63,46.66,9587,0
+ADME.US,D,20241029,000000,46.48,46.81,46.458,46.72,20201,0
+ADME.US,D,20241030,000000,46.72,46.79,46.505,46.56,27304,0
+ADME.US,D,20241031,000000,46.08,46.08,45.8,45.8,10614,0
+ADME.US,D,20241101,000000,45.9979,46.62,40.81,45.8,968879,0
+ADME.US,D,20241104,000000,45.8,46.03,45.66,45.72,32309,0
+ADME.US,D,20241105,000000,46.085,46.35,46.085,46.35,16540,0
+ADME.US,D,20241106,000000,47.055,47.2881,46.87,47.17,105120,0
+ADME.US,D,20241107,000000,47.47,47.719,47.3919,47.5889,13472,0
+ADME.US,D,20241108,000000,47.785,47.9599,47.785,47.8151,4892,0
+ADME.US,D,20241111,000000,47.8301,47.96,47.765,47.87,7080,0
+ADME.US,D,20241112,000000,47.7879,47.92,47.67,47.78,17925,0
+ADME.US,D,20241113,000000,47.95,47.95,47.6766,47.72,12656,0
+ADME.US,D,20241114,000000,47.708,47.75,47.42,47.4407,9271,0
+ADME.US,D,20241115,000000,47.09,47.09,46.77,46.82,15863,0
+ADME.US,D,20241118,000000,46.79,47.06,46.79,47.02,10901,0
+ADME.US,D,20241119,000000,46.73,47.2099,46.73,47.1625,21540,0
+ADME.US,D,20241120,000000,47.015,47.22,46.8303,47.22,13133,0
+ADME.US,D,20241121,000000,47.405,47.5699,46.99,47.4475,10704,0
+ADME.US,D,20241122,000000,47.49,47.49,47.39,47.467,8507,0
+ADME.US,D,20241125,000000,47.6,47.82,47.47,47.62,25186,0
+ADME.US,D,20241126,000000,47.4301,47.92,47.4301,47.915,11374,0
+ADME.US,D,20241127,000000,47.795,47.95,47.67,47.6784,126521,0
+ADME.US,D,20241129,000000,47.9,48.04,47.9,48.0096,3208,0
+ADME.US,D,20241202,000000,48.045,48.13,48.0309,48.07,12014,0
+ADME.US,D,20241203,000000,47.98,48.1699,47.98,48.13,150937,0
+ADME.US,D,20241204,000000,48.24,48.4099,48.18,48.32,67583,0
+ADME.US,D,20241205,000000,48.42,48.43,48.2539,48.295,11898,0
+ADME.US,D,20241206,000000,48.46,48.46,48.28,48.3727,14520,0
+ADME.US,D,20241209,000000,48.33,48.33,48.0621,48.14,9662,0
+ADME.US,D,20241210,000000,48.25,48.25,47.96,48.0026,12574,0
+ADME.US,D,20241211,000000,48.39,48.48,48.15,48.34,10782,0
+ADME.US,D,20241212,000000,48.2208,48.3081,48.1004,48.1482,11987,0
+ADME.US,D,20241213,000000,48.2308,48.2308,48.0124,48.1252,13636,0
+ADME.US,D,20241216,000000,48.22,48.49,48.22,48.33,19366,0
+ADME.US,D,20241217,000000,48.125,48.28,48.12,48.2581,21803,0
+ADME.US,D,20241218,000000,48.2941,48.3572,47.01,47.01,22766,0
+ADME.US,D,20241219,000000,47.22,47.31,46.9528,46.9528,16250,0
+ADME.US,D,20241220,000000,46.88,47.63,46.88,47.2547,75479,0
+ADME.US,D,20241223,000000,47.16,47.5399,47.15,47.5,16821,0
+ADME.US,D,20241224,000000,47.66,48.09,47.66,48.09,6494,0
+ADME.US,D,20241226,000000,47.97,48.1214,47.9602,48.1,7800,0
+ADME.US,D,20241227,000000,47.45,47.57,47.28,47.57,10008,0
+ADME.US,D,20241230,000000,46.8,47.2081,46.72,47.008,16684,0
+ADME.US,D,20241231,000000,47.09,47.1099,46.7141,46.7141,3302,0
+ADME.US,D,20250102,000000,47.13,47.13,46.496,46.66,11959,0
+ADME.US,D,20250103,000000,46.94,47.2153,46.8399,47.1285,4988,0
+ADME.US,D,20250106,000000,47.65,47.6699,47.29,47.31,13000,0
+ADME.US,D,20250107,000000,47.5,47.81,46.75,46.83,11010,0
+ADME.US,D,20250108,000000,47.15,47.15,46.75,46.9998,9281,0
+ADME.US,D,20250110,000000,46.69,46.69,46.22,46.35,22448,0
+ADME.US,D,20250113,000000,45.68,46.41,45.68,46.41,16960,0
+ADME.US,D,20250114,000000,46.555,46.62,46.1209,46.43,22159,0
+ADME.US,D,20250115,000000,46.93,47.3,46.93,47.24,49990,0
+ADME.US,D,20250116,000000,47.37,47.37,47.1,47.185,75785,0
+ADME.US,D,20250117,000000,47.55,47.7211,47.55,47.63,11085,0
+ADME.US,D,20250121,000000,47.8,48.04,47.8,48.03,42742,0
+ADME.US,D,20250122,000000,48.3,48.38,48.2675,48.28,7907,0
+ADME.US,D,20250123,000000,48.24,48.503,48.24,48.503,4588,0
+ADME.US,D,20250124,000000,48.565,48.565,48.2939,48.3764,10969,0
+ADME.US,D,20250127,000000,47.7,47.7705,47.5574,47.7705,16071,0
+ADME.US,D,20250128,000000,47.54,48.18,47.54,48.1,439180,0
+ADME.US,D,20250129,000000,47.9166,48.19,47.76,47.93,17180,0
+ADME.US,D,20250130,000000,48.0424,48.075,47.7532,48.0269,5770,0
+ADME.US,D,20250131,000000,48.2023,48.38,47.8115,47.8115,9414,0
+ADME.US,D,20250203,000000,47.17,47.7099,47.09,47.49,8199,0
+ADME.US,D,20250204,000000,47.486,47.84,47.486,47.81,28045,0
+ADME.US,D,20250205,000000,47.7,48.11,47.54,48.11,12832,0
+ADME.US,D,20250206,000000,48.17,48.28,47.91,48.28,15129,0
+ADME.US,D,20250207,000000,48.278,48.2806,47.6809,47.69,6072,0
+ADME.US,D,20250210,000000,47.93,48.16,47.93,48.0886,7452,0
+ADME.US,D,20250211,000000,47.98,48.1686,47.98,48.0743,13236,0
+ADME.US,D,20250212,000000,47.6653,47.9527,47.625,47.855,17921,0
+ADME.US,D,20250213,000000,47.9385,48.37,47.9385,48.3194,8159,0
+ADME.US,D,20250214,000000,48.3076,48.3076,48.2162,48.28,9939,0
+ADME.US,D,20250218,000000,48.19,48.1976,48.04,48.19,12887,0
+ADME.US,D,20250219,000000,48.18,48.4595,48.06,48.45,5670,0
+ADME.US,D,20250220,000000,48.52,48.52,48.0433,48.2594,10669,0
+ADME.US,D,20250221,000000,48.1,48.1,47.5101,47.55,17519,0
+ADME.US,D,20250224,000000,47.59,47.59,47.28,47.28,8519,0
+ADME.US,D,20250225,000000,47.32,47.32,46.84,47.1041,13407,0
+ADME.US,D,20250226,000000,47.37,47.49,47.0325,47.1207,8150,0
+ADME.US,D,20250227,000000,47.07,47.26,46.47,46.47,12449,0
+ADME.US,D,20250228,000000,46.402,47.0956,46.25,47.0956,11252,0
+ADME.US,D,20250303,000000,47.14,47.14,46.24,46.3905,15770,0
+ADME.US,D,20250304,000000,46.18,46.59,45.72,46.01,13128,0
+ADME.US,D,20250305,000000,46.1456,46.47,45.72,46.43,16390,0
+ADME.US,D,20250306,000000,46,46.151,45.51,45.6325,8002,0
+ADME.US,D,20250307,000000,45.56,45.8213,45.14,45.8213,12070,0
+ADME.US,D,20250310,000000,45.07,45.07,44.35,44.6623,8705,0
+ADME.US,D,20250311,000000,44.53,44.7071,44.14,44.4044,33552,0
+ADME.US,D,20250312,000000,48.1009,48.1009,44.41,44.4596,22831,0
+ADME.US,D,20250313,000000,44.27,44.27,43.875,43.95,66373,0
+ADME.US,D,20250314,000000,44.39,44.75,44.15,44.735,11883,0
+ADME.US,D,20250317,000000,44.48,45.095,44.37,44.95,7376,0
+ADME.US,D,20250318,000000,44.535,44.57,44.395,44.42,11552,0
+ADME.US,D,20250319,000000,44.735,45.04,44.41,44.81,6117,0
+ADME.US,D,20250320,000000,45.01,45.01,44.56,44.67,7864,0
+ADME.US,D,20250321,000000,44.3384,44.8,44.12,44.8,10608,0
+ADME.US,D,20250324,000000,45.215,45.61,45.215,45.61,65561,0
+ADME.US,D,20250325,000000,45.5414,45.62,45.4563,45.595,72569,0
+ADME.US,D,20250326,000000,45.4509,45.5007,45.01,45.115,6674,0
+ADME.US,D,20250327,000000,45.0888,45.274,44.99,45.057,7016,0
+ADME.US,D,20250328,000000,44.55,44.55,44.08,44.2735,8068,0
+ADME.US,D,20250331,000000,43.665,44.46,43.665,44.405,10898,0
+ADME.US,D,20250401,000000,44.16,44.7162,44.16,44.6045,8382,0
+ADME.US,D,20250402,000000,44.54,44.9995,44.54,44.8884,26141,0
+ADME.US,D,20250403,000000,43.38,43.68,43.1225,43.1601,8746,0
+ADME.US,D,20250404,000000,42.205,42.2676,41.1261,41.1261,21630,0
+ADME.US,D,20250407,000000,40.2611,42.05,39.85,41.04,19571,0
+ADME.US,D,20250408,000000,41.79,42.2299,40.61,40.8519,18436,0
+ADME.US,D,20250409,000000,41.0869,43.4458,41.02,43.4458,24518,0
+ADME.US,D,20250410,000000,42.94,42.94,42.0789,42.62,14972,0
+ADME.US,D,20250411,000000,42.655,43.24,42.55,43.0997,16024,0
+ADME.US,D,20250414,000000,43.3358,43.47,42.83,43.1427,7774,0
+ADME.US,D,20250415,000000,43.31,43.37,42.9916,43.0711,8035,0
+ADME.US,D,20250416,000000,42.65,42.65,41.8551,42.1955,12155,0
+ADME.US,D,20250417,000000,42.24,42.4,42.0756,42.0756,5318,0
+ADME.US,D,20250421,000000,41.63,41.63,40.8873,41.24,10124,0
+ADME.US,D,20250422,000000,41.79,42.12,41.79,42.0361,4108,0
+ADME.US,D,20250423,000000,42.835,43.17,42.55,42.6023,12790,0
+ADME.US,D,20250424,000000,42.81,43.3,42.7845,43.2513,11827,0
+ADME.US,D,20250425,000000,43.37,43.5107,43.1398,43.5107,8347,0
+ADME.US,D,20250428,000000,43.64,43.655,43.1151,43.655,3264,0
+ADME.US,D,20250429,000000,43.395,43.89,43.395,43.8329,87568,0
+ADME.US,D,20250430,000000,43.25,44.06,43.25,44.06,15253,0
+ADME.US,D,20250501,000000,44.335,44.56,44.1,44.18,6292,0
+ADME.US,D,20250502,000000,44.6,44.84,44.6,44.69,6645,0
+ADME.US,D,20250505,000000,44.46,44.6515,44.18,44.49,18117,0
+ADME.US,D,20250506,000000,44.11,44.43,44.0271,44.21,9520,0
+ADME.US,D,20250507,000000,44.385,44.48,44.14,44.3361,8433,0
+ADME.US,D,20250508,000000,44.47,44.96,44.34,44.54,6852,0
+ADME.US,D,20250509,000000,44.64,44.68,44.35,44.423,7015,0
+ADME.US,D,20250512,000000,45.4105,45.73,45.38,45.68,142421,0
+ADME.US,D,20250513,000000,45.99,46.18,45.8134,45.9,9879,0
+ADME.US,D,20250514,000000,46.055,46.13,46,46.099,15975,0
+ADME.US,D,20250515,000000,46.035,46.36,45.73,46.33,10648,0
+ADME.US,D,20250516,000000,46.43,46.6236,46.31,46.6236,3726,0
+ADME.US,D,20250519,000000,46.52,46.67,46.44,46.6573,85814,0
+ADME.US,D,20250520,000000,46.495,46.495,46.33,46.4575,3423,0
+ADME.US,D,20250521,000000,46.32,46.56,45.8855,45.9382,10542,0
+ADME.US,D,20250522,000000,45.22,46.13,45.22,45.8423,10014,0
+ADME.US,D,20250523,000000,45.5091,45.7878,45.5091,45.6498,6214,0
+ADME.US,D,20250527,000000,46.3371,46.4,46.33,46.34,5230,0
+ADME.US,D,20250528,000000,46.451,46.451,46.163,46.163,22536,0
+ADME.US,D,20250529,000000,46.3888,46.44,46.17,46.2703,17952,0
+ADME.US,D,20250530,000000,46.2,46.43,46.14,46.4089,19247,0
+ADME.US,D,20250602,000000,46.36,46.53,46.228,46.5207,6339,0
+ADME.US,D,20250603,000000,46.57,46.83,46.36,46.735,9357,0
+ADME.US,D,20250604,000000,46.84,46.9393,46.8119,46.8119,10665,0
+ADME.US,D,20250605,000000,46.8039,46.9268,46.5402,46.5402,7295,0
+ADME.US,D,20250606,000000,47.05,47.11,46.84,46.9209,7510,0
+ADME.US,D,20250609,000000,46.88,47.06,46.825,46.905,16177,0
+ADME.US,D,20250610,000000,46.94,47.1105,46.93,47.1105,8834,0
+ADME.US,D,20250611,000000,47.08,47.21,46.9007,47.025,348934,0
+ADME.US,D,20250612,000000,47.1015,47.24,47.1015,47.1851,7945,0
+ADME.US,D,20250613,000000,46.93,47.14,46.81,46.8466,28740,0
+ADME.US,D,20250616,000000,47.2156,47.2684,47.07,47.1152,13512,0
+ADME.US,D,20250617,000000,47.055,47.055,46.84,46.8584,8825,0
+ADME.US,D,20250618,000000,46.9878,46.9878,46.72,46.7338,8114,0
+ADME.US,D,20250620,000000,46.785,46.8719,46.5801,46.6482,12648,0
+ADME.US,D,20250623,000000,46.8162,47.051,46.66,47.051,16382,0
+ADME.US,D,20250624,000000,47.34,47.46,47.2,47.39,11915,0
+ADME.US,D,20250625,000000,47.4501,47.52,47.36,47.4146,8909,0
+ADME.US,D,20250626,000000,47.58,47.78,47.58,47.78,10620,0
+ADME.US,D,20250627,000000,47.84,47.96,47.66,47.8971,14814,0
+ADME.US,D,20250630,000000,48.07,48.375,47.9625,48.2,20087,0
+ADME.US,D,20250701,000000,48.235,48.235,47.97,48.0705,12009,0
+ADME.US,D,20250702,000000,48.03,48.24,48.03,48.24,8867,0
+ADME.US,D,20250703,000000,48.47,48.65,48.16,48.5953,4583,0
+ADME.US,D,20250707,000000,48.46,48.46,48.09,48.23,13388,0
+ADME.US,D,20250708,000000,48.24,48.24,48.04,48.0959,5633,0
+ADME.US,D,20250709,000000,48.38,48.4408,48.19,48.3547,10605,0
+ADME.US,D,20250710,000000,48.31,48.49,48.29,48.44,8489,0
+ADME.US,D,20250711,000000,48.2,48.3076,48.2,48.2596,2310,0
+ADME.US,D,20250714,000000,48.21,48.3984,48.21,48.3564,11330,0
+ADME.US,D,20250715,000000,48.57,48.57,48.2005,48.2005,8317,0
+ADME.US,D,20250716,000000,48.08,48.37,48.08,48.37,12849,0
+ADME.US,D,20250717,000000,48.47,48.63,48.4519,48.5612,8671,0
+ADME.US,D,20250718,000000,48.56,48.56,48.43,48.47,11086,0
+ADME.US,D,20250721,000000,48.6958,48.79,48.56,48.575,41546,0
+ADME.US,D,20250722,000000,48.61,48.6694,48.46,48.6578,6115,0
+ADME.US,D,20250723,000000,48.57,48.827,48.57,48.82,12331,0
+ADME.US,D,20250724,000000,48.99,49.03,48.8556,48.8556,6577,0
+ADME.US,D,20250725,000000,48.965,49.18,48.965,49.1076,6308,0
+ADME.US,D,20250728,000000,49.23,49.23,49,49.1165,6093,0
+ADME.US,D,20250729,000000,49.16,49.215,48.98,49.029,5391,0
+ADME.US,D,20250730,000000,49.12,49.1492,48.8208,48.9999,12028,0
+ADME.US,D,20250731,000000,49.38,49.38,48.75,48.87,7359,0
+ADME.US,D,20250801,000000,48.2688,48.34,48.09,48.1824,3774,0
+ADME.US,D,20250804,000000,48.635,48.79,48.635,48.79,11701,0
+ADME.US,D,20250805,000000,48.63,48.68,48.54,48.55,10594,0
+ADME.US,D,20250806,000000,48.5801,48.9895,48.5801,48.93,22964,0
+ADME.US,D,20250807,000000,49.07,49.07,48.67,48.92,9727,0
+ADME.US,D,20250808,000000,49.16,49.22,48.69,49.22,10404,0
+ADME.US,D,20250811,000000,49.1,49.102342,49.05,49.08,6640,0
+ADME.US,D,20250812,000000,49.3179,49.4608,49.3179,49.4608,8317,0
+ADME.US,D,20250813,000000,49.53,49.66,49.51,49.655,8078,0
+ADME.US,D,20250814,000000,49.5302,49.71,49.5302,49.71,10109,0
+ADME.US,D,20250815,000000,49.59,49.6482,49.53,49.5589,5677,0
+ADME.US,D,20250818,000000,49.54,49.6,49.4,49.6,9561,0
+ADME.US,D,20250819,000000,49.55,49.55,49.1973,49.31,5384,0
+ADME.US,D,20250820,000000,48.97,49.26,48.96,49.235,6612,0
+ADME.US,D,20250821,000000,48.85,49.06,48.85,49.01,9209,0
+ADME.US,D,20250822,000000,49.6699,49.6699,49.5557,49.5711,6146,0
+ADME.US,D,20250825,000000,49.54,49.5999,49.43,49.43,12360,0
+ADME.US,D,20250826,000000,49.41,49.5641,49.39,49.5641,5374,0
+ADME.US,D,20250827,000000,49.54,49.72,49.54,49.6883,12560,0
+ADME.US,D,20250828,000000,49.67,50.22,49.57,49.86,32006,0
+ADME.US,D,20250829,000000,49.48,49.5427,49.43,49.4993,6823,0
+ADME.US,D,20250902,000000,49.2,49.28,48.92,49.273,11541,0
+ADME.US,D,20250903,000000,49.35,49.3993,49.1905,49.3993,10179,0
+ADME.US,D,20250904,000000,49.4397,49.83,49.4397,49.83,12607,0
+ADME.US,D,20250905,000000,50.02,50.02,49.5054,49.65,11086,0
+ADME.US,D,20250908,000000,49.81,49.83,49.6801,49.7751,6422,0
+ADME.US,D,20250909,000000,49.88,49.88,49.734,49.87,5931,0
+ADME.US,D,20250910,000000,50.1399,50.2158,49.91,50.07,4432,0
+ADME.US,D,20250911,000000,50.275,50.46,50.275,50.4382,3829,0
+ADME.US,D,20250912,000000,50.46,50.52,50.4,50.4489,7012,0
+ADME.US,D,20250915,000000,50.61,50.63,50.55,50.6111,8681,0
+ADME.US,D,20250916,000000,50.65,50.7097,50.58,50.6401,3445,0
+ADME.US,D,20250917,000000,50.61,50.61,50.345,50.4884,6662,0
+ADME.US,D,20250918,000000,50.796,50.8293,50.66,50.7116,5144,0
+ADME.US,D,20250919,000000,50.8938,51.0145,50.8704,51.0145,3434,0
+ADME.US,D,20250922,000000,50.842,51.2887,50.76,51.2613,5573,0
+ADME.US,D,20250923,000000,51.165,51.165,50.87,50.99,3842,0
+ADME.US,D,20250924,000000,50.98,50.9984,50.7637,50.8217,5452,0
+ADME.US,D,20250925,000000,50.659,50.7282,50.46,50.6248,25212,0
+ADME.US,D,20250926,000000,50.82,50.87,50.7234,50.8156,5914,0
+ADME.US,D,20250929,000000,50.83,50.8556,50.75,50.8556,5309,0
+ADME.US,D,20250930,000000,50.88,51.0639,50.7701,51.0639,10624,0
+ADME.US,D,20251001,000000,50.8585,51.23,50.8585,51.23,11024,0
+ADME.US,D,20251002,000000,51.1678,51.25,50.97,51.181,15667,0
+ADME.US,D,20251003,000000,51.36,51.4071,51.23,51.23,6356,0
+ADME.US,D,20251006,000000,51.25,51.4592,51.25,51.4159,13476,0
+ADME.US,D,20251007,000000,51.3204,51.3536,51.1042,51.2015,12396,0
+ADME.US,D,20251008,000000,51.43,51.5,51.375,51.4523,17479,0
+ADME.US,D,20251009,000000,51.3,51.32,51.2242,51.262,4774,0
+ADME.US,D,20251010,000000,51.4388,51.5099,50.3484,50.3484,7338,0
+ADME.US,D,20251013,000000,50.8191,50.9389,50.69,50.8248,5786,0
+ADME.US,D,20251014,000000,50.3195,51.05,50.3195,50.8861,3646,0
+ADME.US,D,20251015,000000,51.1096,51.3489,50.76,50.9545,7950,0
+ADME.US,D,20251016,000000,51.11,51.13,50.6461,50.8801,17991,0
+ADME.US,D,20251017,000000,50.895,51.119,50.7785,50.9892,8800,0
+ADME.US,D,20251020,000000,51.29,51.4301,51.25,51.3641,7172,0
+ADME.US,D,20251021,000000,51.285,51.34,51.19,51.2735,13963,0
+ADME.US,D,20251022,000000,51.26,51.32,50.85,51.06,10940,0
+ADME.US,D,20251023,000000,51.0101,51.39,51.0101,51.2948,5648,0
+ADME.US,D,20251024,000000,51.679,51.74,51.51,51.6167,16512,0
+ADME.US,D,20251027,000000,52.02,52.2,51.99,52.2,8071,0
+ADME.US,D,20251028,000000,52.19,52.44,52.19,52.33,16088,0
+ADME.US,D,20251029,000000,52.45,52.45,52.14,52.248,5557,0
+ADME.US,D,20251030,000000,52.1,52.11,51.81,51.82,5872,0
+ADME.US,D,20251031,000000,51.89,51.9555,51.58,51.7932,10219,0
+ADME.US,D,20251103,000000,51.55,51.86,51.55,51.7826,14061,0
+ADME.US,D,20251104,000000,51.53,51.56,51.15,51.2608,8018,0
+ADME.US,D,20251105,000000,51.46,51.7,51.18,51.4779,10420,0
+ADME.US,D,20251106,000000,51.19,51.1999,50.9739,50.9739,7704,0
+ADME.US,D,20251107,000000,50.5791,51.01,50.5,50.95,13192,0
+ADME.US,D,20251110,000000,51.32,51.709,51.32,51.6914,6368,0
+ADME.US,D,20251111,000000,51.5,51.95,50.55,51.82,25257,0
+ADME.US,D,20251112,000000,51.7,51.92,50.4,51.84,19516,0
+ADME.US,D,20251113,000000,51.1,51.66,50.35,51.12,25774,0
+ADME.US,D,20251114,000000,50.5,55,49.3,51.0299,30536,0
+ADME.US,D,20251117,000000,51.16,51.16,50.54,50.664,14580,0
+ADME.US,D,20251118,000000,50.49,50.57,50.12,50.3829,8174,0
+ADME.US,D,20251119,000000,50.48,50.84,50.34,50.567,12675,0
+ADME.US,D,20251120,000000,51.24,51.351,49.95,49.98,9485,0
+ADME.US,D,20251121,000000,49.9805,50.545,49.98,50.285,15265,0
+ADME.US,D,20251124,000000,50.65,50.96,50.5701,50.94,20195,0
+ADME.US,D,20251125,000000,50.94,51.34,50.7,51.28,30562,0
+ADME.US,D,20251126,000000,51.42,51.68,51.42,51.5998,11820,0
+ADME.US,D,20251128,000000,51.63,51.7796,51.63,51.7796,12109,0
+ADME.US,D,20251201,000000,51.53,51.74,51.522,51.522,11546,0
+ADME.US,D,20251202,000000,51.773,51.79,51.58,51.666,6438,0
+ADME.US,D,20251203,000000,51.52,51.903,51.52,51.76,22301,0
+ADME.US,D,20251204,000000,51.8,51.8101,51.65,51.785,14245,0
+ADME.US,D,20251205,000000,51.99,52.0266,51.8,51.84,10577,0
+ADME.US,D,20251208,000000,51.9,51.9,51.57,51.64,6236,0
+ADME.US,D,20251209,000000,51.63,51.76,51.39,51.63,17660,0
+ADME.US,D,20251210,000000,51.66,51.9,51.571,51.797,21402,0
+ADME.US,D,20251211,000000,51.71,51.979,51.5225,51.91,17490,0
+ADME.US,D,20251212,000000,51.85,51.85,51.33,51.44,103059,0
+ADME.US,D,20251215,000000,51.55,51.5725,51.25,51.33,16490,0
+ADME.US,D,20251216,000000,51.26,51.26,50.9199,51.25,12119,0
+ADME.US,D,20251217,000000,51.22,51.22,50.6,50.6,23584,0
+ADME.US,D,20251218,000000,51.22,51.25,50.8306,50.97,18729,0
+ADME.US,D,20251219,000000,51.22,51.3,50.79,51.22,10320,0
+ADME.US,D,20251222,000000,51.45,51.6299,51.45,51.6,8293,0
+ADME.US,D,20251223,000000,51.89,51.89,51.59,51.834,9980,0
+ADME.US,D,20251224,000000,51.7562,52.02,51.7562,52.02,5301,0
+ADME.US,D,20251226,000000,52.07,52.07,51.91,51.97,4559,0
+ADME.US,D,20251229,000000,51.83,51.83,51.645,51.69,5250,0
+ADME.US,D,20251230,000000,51.69,51.72,51.62,51.6242,7066,0
+ADME.US,D,20251231,000000,51.58,51.58,51.31,51.31,10374,0
+ADME.US,D,20260102,000000,51.83,51.83,51.15,51.2794,4767,0
+ADME.US,D,20260105,000000,51.51,51.703,51.51,51.5778,4614,0
+ADME.US,D,20260106,000000,51.73,51.93,51.67,51.9096,6473,0
+ADME.US,D,20260107,000000,51.88,52.0351,51.7168,51.73,11152,0
+ADME.US,D,20260108,000000,51.6,51.83,51.6,51.8,14020,0
+ADME.US,D,20260109,000000,51.92,52.21,51.92,52.11,3077,0
+ADME.US,D,20260112,000000,51.92,52.27,51.92,52.2108,9640,0
+ADME.US,D,20260113,000000,52.42,52.42,51.93,52.11,11311,0
+ADME.US,D,20260114,000000,51.91,51.91,51.61,51.8157,6831,0
+ADME.US,D,20260115,000000,52.2,52.2,51.943,51.98,4689,0
+ADME.US,D,20260116,000000,52.12,52.24,52.03,52.03,14138,0
+ADME.US,D,20260120,000000,51.48,51.5277,51.11,51.19,7485,0
+ADME.US,D,20260121,000000,51.28,51.59,51.15,51.56,22707,0
+ADME.US,D,20260122,000000,51.76,51.94,51.63,51.94,19054,0
+ADME.US,D,20260123,000000,51.57,51.85,51.55,51.72,14697,0
+ADME.US,D,20260126,000000,51.93,52.13,51.93,52.11,10804,0
+ADME.US,D,20260127,000000,52.15,52.31,52.1115,52.29,9296,0
+ADME.US,D,20260128,000000,52.385,52.41,52.18,52.18,8399,0
+ADME.US,D,20260129,000000,52.22,52.22,51.67,52.2,10613,0
+ADME.US,D,20260130,000000,52.13,52.27,51.895,52.06,8244,0
+ADME.US,D,20260202,000000,52.05,52.36,52.05,52.253,12140,0
+ADME.US,D,20260203,000000,52.575,52.69,51.72,51.95,5813,0
+ADME.US,D,20260204,000000,52.27,52.27,51.5,51.68,120773,0
+ADME.US,D,20260205,000000,51.34,51.47,51.01,51.17,48739,0
+ADME.US,D,20260206,000000,51.48,51.99,51.48,51.99,17540,0
+ADME.US,D,20260209,000000,51.87,52.31,51.87,52.22,8283,0
+ADME.US,D,20260210,000000,52.16,52.3424,52.07,52.07,8238,0
+ADME.US,D,20260211,000000,52.3,52.3,52.0801,52.15,19640,0
+ADME.US,D,20260212,000000,52.46,52.46,51.5883,51.59,18624,0
+ADME.US,D,20260213,000000,51.58,51.74,51.555,51.64,5650,0
+ADME.US,D,20260217,000000,51.42,51.715,51.2901,51.66,7459,0
+ADME.US,D,20260218,000000,51.78,52.0005,51.74,51.95,6259,0
diff --git a/daily/us/nyse etfs/1/amlp.us.txt b/daily/us/nyse etfs/1/amlp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d302fa4afb316f06bca682b5f2be912c30578654
--- /dev/null
+++ b/daily/us/nyse etfs/1/amlp.us.txt	
@@ -0,0 +1,3891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMLP.US,D,20100830,000000,30.7253,30.7253,30.4417,30.4417,502470.74437804,0
+AMLP.US,D,20100831,000000,30.5186,30.5782,30.2657,30.4147,169439.12723556,0
+AMLP.US,D,20100901,000000,30.71,30.7253,30.5436,30.6676,244172.50534137,0
+AMLP.US,D,20100902,000000,30.7253,30.8542,30.6407,30.8542,440483.07724694,0
+AMLP.US,D,20100903,000000,30.9715,30.9715,30.8542,30.9042,191048.39031842,0
+AMLP.US,D,20100907,000000,30.8696,30.8696,30.6868,30.7791,223490.88375569,0
+AMLP.US,D,20100908,000000,30.9215,30.9215,30.7609,30.7609,202786.38311963,0
+AMLP.US,D,20100909,000000,31.0138,31.0138,30.8542,30.8696,407647.48012589,0
+AMLP.US,D,20100910,000000,31.0368,31.0542,30.8542,30.8907,244993.0312845,0
+AMLP.US,D,20100913,000000,30.9455,31.0368,30.9215,31.0368,280928.73973189,0
+AMLP.US,D,20100914,000000,31.082,31.1071,30.9215,30.9945,242591.77095156,0
+AMLP.US,D,20100915,000000,31.0542,31.0542,30.834,30.9042,319193.95149059,0
+AMLP.US,D,20100916,000000,30.9945,30.9945,30.834,30.9042,329318.97124009,0
+AMLP.US,D,20100917,000000,30.9945,30.9945,30.834,30.9215,306221.52992576,0
+AMLP.US,D,20100920,000000,31.0542,31.1071,30.9215,31.0542,238982.08077587,0
+AMLP.US,D,20100921,000000,31.1071,31.1561,31.0368,31.1071,250321.77010911,0
+AMLP.US,D,20100922,000000,31.1071,31.2312,31.082,31.2013,264147.99623581,0
+AMLP.US,D,20100923,000000,31.0368,31.1753,30.9945,31.0542,270269.18216901,0
+AMLP.US,D,20100924,000000,31.3187,31.3388,31.082,31.082,466557.91498102,0
+AMLP.US,D,20100927,000000,31.2312,31.2312,31.1071,31.1753,193274.93790302,0
+AMLP.US,D,20100928,000000,31.2138,31.2927,31.0648,31.2312,208317.91352714,0
+AMLP.US,D,20100929,000000,31.2513,31.3792,31.2138,31.3599,294849.60193061,0
+AMLP.US,D,20100930,000000,31.4993,31.4993,31.2927,31.434,630992.76992462,0
+AMLP.US,D,20101001,000000,31.5619,31.6186,31.434,31.5974,270692.44460101,0
+AMLP.US,D,20101004,000000,31.7042,31.7042,31.4792,31.6186,323392.25723512,0
+AMLP.US,D,20101005,000000,31.8032,31.8032,31.6407,31.7042,367450.02856701,0
+AMLP.US,D,20101006,000000,31.7205,31.8032,31.6831,31.7792,247406.77109948,0
+AMLP.US,D,20101007,000000,31.8879,32.0379,31.7042,31.9638,388732.74520356,0
+AMLP.US,D,20101008,000000,32.0379,32.0543,31.8879,31.9879,211849.60694018,0
+AMLP.US,D,20101011,000000,32.1071,32.1523,31.9879,32.1071,202948.61638595,0
+AMLP.US,D,20101012,000000,32.0811,32.1523,31.9417,32.1273,266616.85376306,0
+AMLP.US,D,20101013,000000,32.3715,32.3715,32.1917,32.2446,396069.64067733,0
+AMLP.US,D,20101014,000000,32.2446,32.2706,32.0639,32.1523,384564.59820726,0
+AMLP.US,D,20101015,000000,32.2446,32.2446,32.0109,32.1273,183534.70218262,0
+AMLP.US,D,20101018,000000,32.1523,32.1523,32.0543,32.1273,250832.38891529,0
+AMLP.US,D,20101019,000000,31.9417,32.1071,31.9273,31.9879,180937.92996463,0
+AMLP.US,D,20101020,000000,32.1071,32.1725,32.0543,32.1523,123543.75217551,0
+AMLP.US,D,20101021,000000,32.1917,32.3176,32.0543,32.1273,186233.3901705,0
+AMLP.US,D,20101022,000000,32.1725,32.2071,32.0811,32.1273,161340.98335827,0
+AMLP.US,D,20101025,000000,32.2446,32.334,32.1071,32.1523,143599.31974627,0
+AMLP.US,D,20101026,000000,32.1071,32.2446,32.1071,32.2311,385062.73753142,0
+AMLP.US,D,20101027,000000,32.2311,32.334,32.1071,32.2446,247503.48708517,0
+AMLP.US,D,20101028,000000,32.4119,32.4119,32.1523,32.2446,312719.18023336,0
+AMLP.US,D,20101029,000000,32.2542,32.4245,32.2542,32.4245,150635.66769462,0
+AMLP.US,D,20101101,000000,32.536,32.536,32.3715,32.4782,232675.78252598,0
+AMLP.US,D,20101102,000000,32.6966,32.6966,32.4782,32.6417,298906.47354552,0
+AMLP.US,D,20101103,000000,32.7398,32.7763,32.5552,32.6417,170890.90697779,0
+AMLP.US,D,20101104,000000,32.9091,33.1879,32.7398,32.7763,241184.70935326,0
+AMLP.US,D,20101105,000000,32.5773,32.6966,32.2706,32.5552,365543.78768772,0
+AMLP.US,D,20101108,000000,32.5129,32.536,32.3494,32.459,664181.9523697,0
+AMLP.US,D,20101109,000000,32.6966,32.7168,32.4782,32.6966,572046.97653708,0
+AMLP.US,D,20101110,000000,32.8629,32.8629,32.5004,32.6648,222998.98417254,0
+AMLP.US,D,20101111,000000,32.536,32.6206,32.5129,32.5947,134146.11211245,0
+AMLP.US,D,20101112,000000,32.6648,32.6648,32.3927,32.4782,174341.48375765,0
+AMLP.US,D,20101115,000000,32.7763,32.8071,32.5129,32.5947,248381.21065425,0
+AMLP.US,D,20101116,000000,32.6417,32.6417,31.9417,32.1273,318721.81108732,0
+AMLP.US,D,20101117,000000,32.1071,32.2311,32.0543,32.1523,183947.56504628,0
+AMLP.US,D,20101118,000000,32.3927,32.3927,32.2071,32.2446,178580.34781876,0
+AMLP.US,D,20101119,000000,32.3176,32.3494,32.1523,32.334,256052.97222903,0
+AMLP.US,D,20101122,000000,32.459,32.459,32.2446,32.3715,290219.7140994,0
+AMLP.US,D,20101123,000000,32.3715,32.3715,32.1523,32.3494,305172.21347884,0
+AMLP.US,D,20101124,000000,32.5773,32.5773,32.3176,32.334,176633.54862289,0
+AMLP.US,D,20101126,000000,32.2446,32.3494,32.2446,32.2446,66018.539825125,0
+AMLP.US,D,20101129,000000,32.4119,32.4119,32.1523,32.2706,295434.05767211,0
+AMLP.US,D,20101130,000000,32.1552,32.2984,32.1273,32.2744,449155.27729737,0
+AMLP.US,D,20101201,000000,32.536,32.5773,32.2071,32.2446,475148.9983983,0
+AMLP.US,D,20101202,000000,32.334,32.3494,32.1523,32.2706,609795.32974858,0
+AMLP.US,D,20101203,000000,32.2966,32.2966,32.2311,32.2706,235498.22537727,0
+AMLP.US,D,20101206,000000,32.2446,32.334,32.2446,32.2706,276793.87135433,0
+AMLP.US,D,20101207,000000,32.5004,32.5004,32.2446,32.2966,332347.32554478,0
+AMLP.US,D,20101208,000000,32.3494,32.3715,32.1523,32.1917,395791.97220229,0
+AMLP.US,D,20101209,000000,32.2706,32.2966,32.2311,32.2446,333098.17437994,0
+AMLP.US,D,20101210,000000,32.3494,32.3927,32.2706,32.3715,993970.98409939,0
+AMLP.US,D,20101213,000000,32.536,32.5552,32.4341,32.536,509311.58044132,0
+AMLP.US,D,20101214,000000,32.5947,32.5947,32.3927,32.4119,479874.56225838,0
+AMLP.US,D,20101215,000000,32.1071,32.5004,32.0379,32.1523,629825.9383553,0
+AMLP.US,D,20101216,000000,32.2311,32.2311,31.9061,32.0109,377807.99864764,0
+AMLP.US,D,20101217,000000,32.0379,32.0543,31.8735,31.9879,277965.90270783,0
+AMLP.US,D,20101220,000000,32.0543,32.0543,31.8032,31.9273,263603.05885407,0
+AMLP.US,D,20101221,000000,32.0109,32.1071,31.9273,32.1071,264970.60209262,0
+AMLP.US,D,20101222,000000,32.1523,32.2966,32.1273,32.2706,259496.26931105,0
+AMLP.US,D,20101223,000000,32.334,32.3715,32.2706,32.2966,251532.27986553,0
+AMLP.US,D,20101227,000000,32.334,32.334,32.1725,32.2706,202404.71896104,0
+AMLP.US,D,20101228,000000,32.3176,32.4341,32.2966,32.4341,472011.44862589,0
+AMLP.US,D,20101229,000000,32.5398,32.5629,32.4648,32.5398,465719.70977169,0
+AMLP.US,D,20101230,000000,32.5811,32.7513,32.4648,32.6668,1066330.14075,0
+AMLP.US,D,20101231,000000,32.6716,32.7619,32.6389,32.6927,287344.2334495,0
+AMLP.US,D,20110103,000000,32.8264,32.9091,32.7168,32.8071,456090.74943269,0
+AMLP.US,D,20110104,000000,32.6417,32.8629,32.5947,32.6966,535515.372823,0
+AMLP.US,D,20110105,000000,32.7398,32.7398,32.6206,32.6648,333741.90766106,0
+AMLP.US,D,20110106,000000,32.7168,32.7619,32.6206,32.6648,262007.76506855,0
+AMLP.US,D,20110107,000000,32.7619,32.7619,32.6206,32.6966,500641.46030456,0
+AMLP.US,D,20110110,000000,32.6966,32.8071,32.6764,32.7763,257524.51115112,0
+AMLP.US,D,20110111,000000,32.8427,32.9389,32.8264,32.9091,472411.83200751,0
+AMLP.US,D,20110112,000000,33.0428,33.0629,32.9091,33.0023,284707.94287175,0
+AMLP.US,D,20110113,000000,33.0629,33.0629,32.9706,33.0254,264447.50380441,0
+AMLP.US,D,20110114,000000,33.087,33.1293,33.0428,33.1052,267407.22095797,0
+AMLP.US,D,20110118,000000,33.1658,33.1879,33.0023,33.0254,281083.69330037,0
+AMLP.US,D,20110119,000000,33.0023,33.0629,32.7168,32.7619,243396.69754216,0
+AMLP.US,D,20110120,000000,32.7619,32.8427,32.2706,32.5129,291951.24223034,0
+AMLP.US,D,20110121,000000,32.6764,32.6764,32.5773,32.6417,237968.12286136,0
+AMLP.US,D,20110124,000000,32.6966,32.9196,32.6764,32.8812,322788.04231375,0
+AMLP.US,D,20110125,000000,32.9091,32.9389,32.8071,32.8629,234784.81498817,0
+AMLP.US,D,20110126,000000,32.9091,33.1293,32.8629,33.087,235917.32798193,0
+AMLP.US,D,20110127,000000,33.1293,33.209,33.0254,33.1658,271893.59474591,0
+AMLP.US,D,20110128,000000,33.2514,33.2514,32.9917,33.0254,260055.76608849,0
+AMLP.US,D,20110131,000000,33.035,33.1658,33.0148,33.1658,277885.8260315,0
+AMLP.US,D,20110201,000000,33.3071,33.5572,33.1658,33.209,292182.11264781,0
+AMLP.US,D,20110202,000000,33.2514,33.5101,33.1658,33.2687,260740.05768619,0
+AMLP.US,D,20110203,000000,33.3303,33.3514,33.209,33.3514,261655.21970135,0
+AMLP.US,D,20110204,000000,33.3725,33.3725,33.2514,33.3514,283705.42448243,0
+AMLP.US,D,20110207,000000,33.0023,33.0023,32.7619,32.7763,326920.83077764,0
+AMLP.US,D,20110208,000000,32.1523,33.1427,32.1523,32.7398,426239.82842924,0
+AMLP.US,D,20110209,000000,32.5552,32.7763,32.5552,32.6764,221118.74221413,0
+AMLP.US,D,20110210,000000,32.6648,32.7168,32.5947,32.7168,222018.30487676,0
+AMLP.US,D,20110211,000000,32.5552,32.7168,32.5129,32.7168,155831.29204429,0
+AMLP.US,D,20110214,000000,32.7168,33.0023,32.7168,33.0023,307358.20274686,0
+AMLP.US,D,20110215,000000,33.0254,33.2514,32.9917,33.209,717098.07602558,0
+AMLP.US,D,20110216,000000,33.3071,33.4148,33.1879,33.2322,304494.16162215,0
+AMLP.US,D,20110218,000000,33.3725,33.4725,33.2879,33.3928,386646.59179174,0
+AMLP.US,D,20110222,000000,33.3725,33.4292,33.1293,33.1879,366595.18404831,0
+AMLP.US,D,20110223,000000,33.2514,33.4292,33.0629,33.1879,254167.53048644,0
+AMLP.US,D,20110224,000000,33.2687,33.3303,33.1658,33.1879,358434.64276089,0
+AMLP.US,D,20110225,000000,33.3303,33.4889,33.2322,33.4889,258782.85892196,0
+AMLP.US,D,20110228,000000,33.5812,33.6379,33.4927,33.6379,318497.18041087,0
+AMLP.US,D,20110301,000000,33.7572,33.7956,33.4446,33.4889,305568.43703313,0
+AMLP.US,D,20110302,000000,33.6014,33.6158,33.3928,33.4725,241521.65536792,0
+AMLP.US,D,20110303,000000,33.6735,33.7264,33.4889,33.5784,416957.17371643,0
+AMLP.US,D,20110304,000000,33.6158,33.6158,33.4292,33.4725,234969.92730488,0
+AMLP.US,D,20110307,000000,33.4725,33.6014,33.2879,33.3928,502383.38800386,0
+AMLP.US,D,20110308,000000,33.4725,33.4725,33.1658,33.2879,724349.69503885,0
+AMLP.US,D,20110309,000000,33.2687,33.3303,32.9196,32.9706,373000.27819756,0
+AMLP.US,D,20110310,000000,32.9706,33.0629,32.459,32.6206,504046.27898367,0
+AMLP.US,D,20110311,000000,32.6206,32.6648,32.3927,32.6417,247862.27219339,0
+AMLP.US,D,20110314,000000,32.6648,32.6764,32.4119,32.5773,174863.54208903,0
+AMLP.US,D,20110315,000000,32.1523,32.3494,31.9273,32.2071,363214.28437641,0
+AMLP.US,D,20110316,000000,32.2446,32.5129,32.0811,32.3927,292996.39884993,0
+AMLP.US,D,20110317,000000,32.5811,32.7042,32.4648,32.6668,284035.09079924,0
+AMLP.US,D,20110318,000000,32.7763,32.9196,32.5773,32.5947,312377.03443452,0
+AMLP.US,D,20110321,000000,32.7619,32.9389,32.7168,32.9389,426441.58005531,0
+AMLP.US,D,20110322,000000,32.9706,33.0629,32.9091,33.0629,198541.27931751,0
+AMLP.US,D,20110323,000000,33.087,33.209,32.8427,32.9091,420507.58635249,0
+AMLP.US,D,20110324,000000,32.9917,33.1427,32.9706,33.1427,225742.39030434,0
+AMLP.US,D,20110325,000000,33.1427,33.2514,33.0629,33.209,210835.64902566,0
+AMLP.US,D,20110328,000000,33.2879,33.3303,33.0629,33.1293,292474.34051855,0
+AMLP.US,D,20110329,000000,33.1427,33.1427,32.9706,33.0023,243618.2083481,0
+AMLP.US,D,20110330,000000,33.1427,33.209,33.1052,33.1879,423435.06484416,0
+AMLP.US,D,20110331,000000,33.209,33.3379,33.1658,33.2879,257000.37290609,0
+AMLP.US,D,20110401,000000,33.3928,33.4446,33.3071,33.3928,192784.07827671,0
+AMLP.US,D,20110404,000000,33.4889,33.4889,33.3928,33.4292,244752.80125553,0
+AMLP.US,D,20110405,000000,33.4446,33.4927,33.3725,33.4292,230867.29758921,0
+AMLP.US,D,20110406,000000,33.5101,33.5784,33.3928,33.4446,152130.0856671,0
+AMLP.US,D,20110407,000000,33.4927,33.5379,33.3889,33.5149,721059.27161164,0
+AMLP.US,D,20110408,000000,33.6014,33.6014,33.3303,33.4446,177352.15879615,0
+AMLP.US,D,20110411,000000,33.5101,33.5101,33.2687,33.3725,174080.45459197,0
+AMLP.US,D,20110412,000000,33.3514,33.3514,32.8668,33.2284,284723.54222428,0
+AMLP.US,D,20110413,000000,33.2879,33.3725,33.1879,33.2514,197694.75445349,0
+AMLP.US,D,20110414,000000,33.1427,33.3514,33.087,33.3071,216355.73990798,0
+AMLP.US,D,20110415,000000,33.3071,33.4148,33.3071,33.4148,268857.96074336,0
+AMLP.US,D,20110418,000000,33.3071,33.3725,33.1658,33.3725,241793.08410196,0
+AMLP.US,D,20110419,000000,33.3725,33.4292,33.2879,33.4148,202040.73406865,0
+AMLP.US,D,20110420,000000,33.5784,33.6312,33.4725,33.5572,552860.81288071,0
+AMLP.US,D,20110421,000000,33.6475,33.6937,33.4889,33.6937,379124.58400126,0
+AMLP.US,D,20110425,000000,33.8322,33.8322,33.6735,33.7956,266525.33756155,0
+AMLP.US,D,20110426,000000,33.9293,33.9293,33.8216,33.9293,324248.14171065,0
+AMLP.US,D,20110427,000000,33.9812,33.9976,33.7956,33.9639,556214.67367488,0
+AMLP.US,D,20110428,000000,33.6937,34.0427,33.6937,34.0427,462677.83602813,0
+AMLP.US,D,20110429,000000,33.96,34.1678,33.96,33.9937,259863.37407395,0
+AMLP.US,D,20110502,000000,34.0841,34.1254,33.6312,33.6475,265867.04488473,0
+AMLP.US,D,20110503,000000,33.7312,33.7476,33.2639,33.3273,438939.7813032,0
+AMLP.US,D,20110504,000000,33.3889,33.4292,32.7042,33.061,590409.4943798,0
+AMLP.US,D,20110505,000000,32.9591,32.9831,32.5629,32.836,768727.77307605,0
+AMLP.US,D,20110506,000000,33.0841,33.3273,33.0148,33.2284,403957.71327388,0
+AMLP.US,D,20110509,000000,33.2639,33.4446,33.0975,33.2466,418777.09817839,0
+AMLP.US,D,20110510,000000,33.4148,33.4148,33.1245,33.2014,311268.44044798,0
+AMLP.US,D,20110511,000000,33.2284,33.2466,32.7513,32.8975,458887.19336309,0
+AMLP.US,D,20110512,000000,33.0148,33.0148,32.4648,32.6668,365766.33845049,0
+AMLP.US,D,20110513,000000,32.7513,32.8975,32.4408,32.4408,397724.21200246,0
+AMLP.US,D,20110516,000000,32.5225,32.6668,32.2744,32.2984,389182.00655645,0
+AMLP.US,D,20110517,000000,32.2984,32.3216,31.758,31.9388,814559.71076914,0
+AMLP.US,D,20110518,000000,31.9244,32.4408,31.9244,32.4139,567325.57250435,0
+AMLP.US,D,20110519,000000,32.5398,32.7312,32.3514,32.7312,445580.94565409,0
+AMLP.US,D,20110520,000000,32.8167,32.8542,32.6091,32.836,443545.7501272,0
+AMLP.US,D,20110523,000000,32.5398,32.7312,32.4408,32.7042,279278.32823411,0
+AMLP.US,D,20110524,000000,32.7697,32.9831,32.5629,32.6879,356671.91592489,0
+AMLP.US,D,20110525,000000,32.7513,32.8542,32.6668,32.7889,422504.30347647,0
+AMLP.US,D,20110526,000000,32.836,32.8975,32.7513,32.8668,416723.18342846,0
+AMLP.US,D,20110527,000000,32.935,32.9975,32.7889,32.8542,305523.71888921,0
+AMLP.US,D,20110531,000000,33.0148,33.061,32.8129,32.9283,739919.92877852,0
+AMLP.US,D,20110601,000000,32.935,32.935,32.6514,32.6514,1043649.7221267,0
+AMLP.US,D,20110602,000000,32.7042,32.8167,32.4648,32.6292,266928.84081368,0
+AMLP.US,D,20110603,000000,32.5629,32.6514,32.3763,32.6514,220654.92146555,0
+AMLP.US,D,20110606,000000,32.6668,32.6668,32.2744,32.2984,322851.47968071,0
+AMLP.US,D,20110607,000000,32.3408,32.4013,32.2311,32.2744,321529.69454291,0
+AMLP.US,D,20110608,000000,32.2984,32.4648,32.1273,32.2984,307512.1163585,0
+AMLP.US,D,20110609,000000,32.3514,32.6292,32.2984,32.6091,236968.72434252,0
+AMLP.US,D,20110610,000000,32.6091,32.8167,32.5629,32.8167,371174.11399459,0
+AMLP.US,D,20110613,000000,32.8542,32.935,32.4648,32.6292,279625.67381713,0
+AMLP.US,D,20110614,000000,32.7513,32.7513,32.6091,32.6514,513069.98444448,0
+AMLP.US,D,20110615,000000,32.484,32.6514,32.3216,32.5398,275055.06352554,0
+AMLP.US,D,20110616,000000,32.5773,32.6417,32.185,32.2542,353536.44606614,0
+AMLP.US,D,20110617,000000,32.3216,32.4139,32.0379,32.1071,364998.85030597,0
+AMLP.US,D,20110620,000000,32.1273,32.2311,32.0109,32.2311,414100.41228957,0
+AMLP.US,D,20110621,000000,32.3408,32.5811,32.3408,32.5811,298459.2921063,0
+AMLP.US,D,20110622,000000,32.6091,32.6879,32.5629,32.6292,548398.35809999,0
+AMLP.US,D,20110623,000000,32.5811,32.6668,32.2311,32.6668,630620.46537754,0
+AMLP.US,D,20110624,000000,32.5629,32.7513,32.5629,32.7312,300348.89367623,0
+AMLP.US,D,20110627,000000,32.6514,32.8668,32.6514,32.836,309538.9922307,0
+AMLP.US,D,20110628,000000,32.8668,32.9158,32.7513,32.8542,272058.94788274,0
+AMLP.US,D,20110629,000000,32.9591,33.161,32.8542,33.1427,486557.32488268,0
+AMLP.US,D,20110630,000000,33.237,33.2725,33.0148,33.1427,553637.66063676,0
+AMLP.US,D,20110701,000000,33.061,33.2466,33.0388,33.2284,305106.6961982,0
+AMLP.US,D,20110705,000000,33.3071,33.3071,33.1841,33.2639,252583.67622612,0
+AMLP.US,D,20110706,000000,33.2639,33.3101,33.1427,33.2879,223097.78007191,0
+AMLP.US,D,20110707,000000,33.2639,33.4754,33.2639,33.4187,316196.79589096,0
+AMLP.US,D,20110708,000000,33.2514,33.3764,33.061,33.3764,150004.41389553,0
+AMLP.US,D,20110711,000000,33.0975,33.2466,33.0841,33.1841,227911.740263,0
+AMLP.US,D,20110712,000000,33.1427,33.1562,33.061,33.1225,230878.7371144,0
+AMLP.US,D,20110713,000000,33.3273,33.3273,33.061,33.0975,183985.00349236,0
+AMLP.US,D,20110714,000000,33.1841,33.2639,32.9975,33.061,289985.72381143,0
+AMLP.US,D,20110715,000000,33.061,33.2014,33.061,33.1841,193423.65173048,0
+AMLP.US,D,20110718,000000,33.1841,33.2014,33.0148,33.0975,157632.49728322,0
+AMLP.US,D,20110719,000000,33.1841,33.2514,33.1562,33.1841,314944.68786112,0
+AMLP.US,D,20110720,000000,33.2466,33.2639,33.1427,33.161,283117.84887042,0
+AMLP.US,D,20110721,000000,33.2879,33.2879,33.1841,33.2014,252516.07903181,0
+AMLP.US,D,20110722,000000,33.2284,33.3101,33.2052,33.2639,196637.11835188,0
+AMLP.US,D,20110725,000000,33.2466,33.2466,33.0388,33.1245,232485.4704251,0
+AMLP.US,D,20110726,000000,33.1427,33.1841,32.8456,32.8638,307571.39389811,0
+AMLP.US,D,20110727,000000,32.7513,32.9158,32.5398,32.6514,435746.07386167,0
+AMLP.US,D,20110728,000000,32.6417,32.8129,32.5523,32.6417,171144.65644562,0
+AMLP.US,D,20110729,000000,32.5264,32.8302,32.4139,32.7619,197821.62918741,0
+AMLP.US,D,20110801,000000,32.9591,33.1427,32.8542,32.8668,387706.30780701,0
+AMLP.US,D,20110802,000000,32.9283,32.9793,32.7657,32.8331,436224.45400595,0
+AMLP.US,D,20110803,000000,33.0388,33.0388,32.5398,32.836,418221.76122827,0
+AMLP.US,D,20110804,000000,32.8331,32.8456,32.11,32.2349,369523.70249681,0
+AMLP.US,D,20110805,000000,32.1985,32.3859,27.5097,31.884,2131502.8095421,0
+AMLP.US,D,20110808,000000,31.1253,31.1705,29.2118,29.6512,1062805.7270348,0
+AMLP.US,D,20110809,000000,29.7984,32.0543,29.7984,31.884,625178.37125788,0
+AMLP.US,D,20110810,000000,31.8667,32.9793,31.2927,32.3859,619699.87864897,0
+AMLP.US,D,20110811,000000,32.5523,33.1841,32.509,32.6658,1119446.9760751,0
+AMLP.US,D,20110812,000000,33.1841,33.1841,32.4245,32.509,359092.93543771,0
+AMLP.US,D,20110815,000000,33.061,33.1841,32.6658,32.8331,325880.87394224,0
+AMLP.US,D,20110816,000000,32.8638,32.8638,32.509,32.7216,212217.7516599,0
+AMLP.US,D,20110817,000000,32.8456,32.9543,32.6658,32.7216,525683.6209011,0
+AMLP.US,D,20110818,000000,32.134,32.361,31.9244,32.1985,399986.11811947,0
+AMLP.US,D,20110819,000000,32.134,32.185,31.2484,31.46,1193738.3725259,0
+AMLP.US,D,20110822,000000,31.607,31.884,30.5782,30.6195,446204.91975533,0
+AMLP.US,D,20110823,000000,30.9561,31.6311,30.558,31.6311,386523.87688516,0
+AMLP.US,D,20110824,000000,31.6311,32.0379,31.1936,31.9023,192506.40980166,0
+AMLP.US,D,20110825,000000,32.0869,32.284,31.383,31.5283,684163.68300517,0
+AMLP.US,D,20110826,000000,31.3994,32.0677,31.2927,31.9417,250234.41373494,0
+AMLP.US,D,20110829,000000,31.9638,32.3859,31.9638,32.3292,193938.43036401,0
+AMLP.US,D,20110830,000000,32.4513,32.8331,32.11,32.509,263690.41522824,0
+AMLP.US,D,20110831,000000,32.8302,32.9283,32.5264,32.6927,263582.25971736,0
+AMLP.US,D,20110901,000000,32.8331,32.8331,32.4927,32.6658,202032.41441396,0
+AMLP.US,D,20110902,000000,32.6389,33.0148,32.2052,32.4013,246758.87799102,0
+AMLP.US,D,20110906,000000,32.1985,32.4245,31.733,32.1571,284143.24631013,0
+AMLP.US,D,20110907,000000,32.3292,32.509,31.9023,32.3859,250731.51310227,0
+AMLP.US,D,20110908,000000,32.3292,32.5773,32.3292,32.509,185744.61045786,0
+AMLP.US,D,20110909,000000,32.4513,32.5331,32.3023,32.3859,333121.05343032,0
+AMLP.US,D,20110912,000000,32.3859,32.3859,31.884,32.2349,202081.29238523,0
+AMLP.US,D,20110913,000000,32.0869,32.361,32.0869,32.3446,159308.90770189,0
+AMLP.US,D,20110914,000000,32.6167,32.6167,32.185,32.361,323493.13304815,0
+AMLP.US,D,20110915,000000,32.5331,32.6658,32.185,32.5947,449137.59803117,0
+AMLP.US,D,20110916,000000,32.9793,32.9793,32.2349,32.3446,300762.79649673,0
+AMLP.US,D,20110919,000000,32.3446,32.7841,32.0677,32.7841,210962.52375958,0
+AMLP.US,D,20110920,000000,33.1562,33.1562,32.6812,32.911,763597.666007,0
+AMLP.US,D,20110921,000000,32.7841,33.1562,32.6417,32.7216,209108.28072205,0
+AMLP.US,D,20110922,000000,32.6658,32.6658,31.9244,32.134,447536.06450465,0
+AMLP.US,D,20110923,000000,32.3446,32.3446,31.8138,31.8667,324786.8393514,0
+AMLP.US,D,20110926,000000,32.2542,32.5947,31.7532,32.11,236496.58393925,0
+AMLP.US,D,20110927,000000,32.8456,33.0802,32.361,32.4043,434216.29735679,0
+AMLP.US,D,20110928,000000,32.2349,32.4513,32.0543,32.0869,247311.09507062,0
+AMLP.US,D,20110929,000000,32.5947,33.0802,32.0543,32.11,255601.63096246,0
+AMLP.US,D,20110930,000000,32.2139,32.2139,31.9542,32.0042,229202.32669573,0
+AMLP.US,D,20111003,000000,32.0379,32.0379,31.3994,31.5051,287207.99910406,0
+AMLP.US,D,20111004,000000,31.4859,31.5051,30.0329,31.4859,439066.65603712,0
+AMLP.US,D,20111005,000000,31.3359,32.0744,30.9705,31.9484,594683.71697333,0
+AMLP.US,D,20111006,000000,31.9484,32.2446,31.434,32.1456,332784.10741565,0
+AMLP.US,D,20111007,000000,32.0869,32.134,31.6311,31.9244,315273.31422112,0
+AMLP.US,D,20111010,000000,32.134,32.4513,31.8138,32.2542,488021.58410693,0
+AMLP.US,D,20111011,000000,32.1571,32.509,32.0379,32.4513,468832.30058006,0
+AMLP.US,D,20111012,000000,32.5523,32.6417,32.4513,32.5331,484067.66821873,0
+AMLP.US,D,20111013,000000,32.6167,32.6812,32.361,32.6812,249066.54220879,0
+AMLP.US,D,20111014,000000,32.8129,32.9543,32.6812,32.8908,304685.51367987,0
+AMLP.US,D,20111017,000000,33.0975,33.1427,32.7657,32.7841,310430.23523864,0
+AMLP.US,D,20111018,000000,32.8908,33.061,32.6658,32.9793,1362994.4673584,0
+AMLP.US,D,20111019,000000,33.2052,33.2639,32.9975,33.0975,377429.45435955,0
+AMLP.US,D,20111020,000000,33.3543,33.3543,32.9975,33.2639,250256.25282848,0
+AMLP.US,D,20111021,000000,33.5976,33.5976,33.2879,33.3379,292616.814605,0
+AMLP.US,D,20111024,000000,33.4975,33.6196,33.3764,33.5177,394717.69679131,0
+AMLP.US,D,20111025,000000,33.6341,33.7014,33.3167,33.3581,407816.99309006,0
+AMLP.US,D,20111026,000000,33.7158,33.7726,33.4754,33.738,424038.2398087,0
+AMLP.US,D,20111027,000000,34.2361,34.2361,33.7158,33.9072,1411793.4019029,0
+AMLP.US,D,20111028,000000,33.9784,34.062,33.7014,33.9937,466460.1590385,0
+AMLP.US,D,20111031,000000,33.7764,33.9696,33.7572,33.9293,285097.92668503,0
+AMLP.US,D,20111101,000000,33.6341,33.8004,33.4831,33.6341,420480.54747478,0
+AMLP.US,D,20111102,000000,33.8581,33.8821,33.6052,33.6629,459900.11132077,0
+AMLP.US,D,20111103,000000,33.8245,33.9091,33.5744,33.8457,637203.39214565,0
+AMLP.US,D,20111104,000000,33.8004,33.9937,33.6341,33.9937,550056.04929562,0
+AMLP.US,D,20111107,000000,34.187,34.187,33.6158,33.8745,731722.98900187,0
+AMLP.US,D,20111108,000000,34.1438,34.2361,33.6158,33.7648,459844.9936085,0
+AMLP.US,D,20111109,000000,33.5533,33.8245,33.2879,33.3379,471532.02852477,0
+AMLP.US,D,20111110,000000,33.4629,33.6158,33.2725,33.5744,551004.48992951,0
+AMLP.US,D,20111111,000000,33.6773,34.0841,33.5533,33.7014,443936.77389732,0
+AMLP.US,D,20111114,000000,33.7312,33.936,33.7312,33.8745,406237.29865708,0
+AMLP.US,D,20111115,000000,33.8745,33.9091,33.7014,33.7822,883211.42130152,0
+AMLP.US,D,20111116,000000,33.8245,33.936,33.7014,33.8245,380313.25466412,0
+AMLP.US,D,20111117,000000,33.936,34.0207,33.7014,33.9937,484638.60452136,0
+AMLP.US,D,20111118,000000,34.1438,34.1438,33.7822,33.9937,382567.88108328,0
+AMLP.US,D,20111121,000000,33.8004,34.1438,33.5744,33.8745,431825.43659219,0
+AMLP.US,D,20111122,000000,33.9091,33.9784,33.7476,33.8457,396719.61369946,0
+AMLP.US,D,20111123,000000,33.7312,34.1438,33.5293,33.6158,386204.61013669,0
+AMLP.US,D,20111125,000000,33.6158,33.7312,33.5744,33.6158,100808.2158399,0
+AMLP.US,D,20111128,000000,33.9784,34.1438,33.8985,33.936,466912.5402619,0
+AMLP.US,D,20111129,000000,34.062,34.0841,33.9091,34.0207,440385.32130441,0
+AMLP.US,D,20111130,000000,34.1899,34.3639,33.988,34.0841,503606.3772423,0
+AMLP.US,D,20111201,000000,34.1438,34.4505,34.0841,34.4505,1168265.6697994,0
+AMLP.US,D,20111202,000000,34.5572,34.5572,34.3572,34.487,473864.65170658,0
+AMLP.US,D,20111205,000000,34.6207,34.7437,34.4505,34.537,743927.92242217,0
+AMLP.US,D,20111206,000000,34.5591,34.5591,34.2956,34.537,584493.1799432,0
+AMLP.US,D,20111207,000000,34.537,34.6601,34.4505,34.5572,643188.34373341,0
+AMLP.US,D,20111208,000000,34.5092,36.6669,34.2812,34.2812,495444.79599805,0
+AMLP.US,D,20111209,000000,34.3572,34.5572,34.2956,34.487,517349.40682216,0
+AMLP.US,D,20111212,000000,34.4678,34.5967,34.3168,34.487,412373.04398597,0
+AMLP.US,D,20111213,000000,34.5967,34.6361,34.3572,34.4678,613851.16140666,0
+AMLP.US,D,20111214,000000,34.5092,34.5092,34.187,34.2812,473109.64304407,0
+AMLP.US,D,20111215,000000,34.7303,34.7437,34.3168,34.4505,690431.50285214,0
+AMLP.US,D,20111216,000000,34.487,34.5967,34.4505,34.5572,435346.73043688,0
+AMLP.US,D,20111219,000000,34.6601,34.7437,34.4678,34.5774,670277.13938201,0
+AMLP.US,D,20111220,000000,34.7062,34.8524,34.6207,34.7861,822691.13326517,0
+AMLP.US,D,20111221,000000,35.3245,35.4726,34.7437,34.8274,746257.42573348,0
+AMLP.US,D,20111222,000000,35.2178,35.2178,34.7437,34.7437,1260407.9253299,0
+AMLP.US,D,20111223,000000,35.0014,35.0861,34.8524,35.0659,521105.73091164,0
+AMLP.US,D,20111227,000000,35.0659,35.189,35.0216,35.1774,520225.92742889,0
+AMLP.US,D,20111228,000000,35.189,35.3409,35.0216,35.1774,459915.7106733,0
+AMLP.US,D,20111229,000000,35.2736,35.4274,34.9024,35.4102,622037.70161496,0
+AMLP.US,D,20111230,000000,35.4207,35.4841,35.3284,35.4678,604260.67947055,0
+AMLP.US,D,20120103,000000,35.8149,35.8149,35.4505,35.513,880589.69011946,0
+AMLP.US,D,20120104,000000,35.5601,35.7496,35.513,35.7496,779844.91164652,0
+AMLP.US,D,20120105,000000,35.7698,35.8639,35.7043,35.8639,972984.65516094,0
+AMLP.US,D,20120106,000000,35.9572,36.0044,35.189,35.6871,1268942.8510781,0
+AMLP.US,D,20120109,000000,35.6649,35.7496,35.3245,35.4726,1184533.7145757,0
+AMLP.US,D,20120110,000000,35.6428,35.6428,35.2178,35.387,1267296.5994077,0
+AMLP.US,D,20120111,000000,35.4034,35.4726,35.0899,35.2294,1408258.5886194,0
+AMLP.US,D,20120112,000000,35.2697,35.3371,35.0899,35.3197,1228221.2612742,0
+AMLP.US,D,20120113,000000,35.2553,35.3245,35.0659,35.3245,1214857.8159392,0
+AMLP.US,D,20120117,000000,35.3543,35.5755,35.2947,35.488,1397789.3431573,0
+AMLP.US,D,20120118,000000,35.513,35.5755,35.4505,35.5601,967912.78567467,0
+AMLP.US,D,20120119,000000,35.6428,35.6871,35.4505,35.6871,1311669.4776607,0
+AMLP.US,D,20120120,000000,35.6649,35.9572,35.4947,35.7043,748225.02406606,0
+AMLP.US,D,20120123,000000,35.7698,35.9572,35.7496,35.9428,1065151.8696554,0
+AMLP.US,D,20120124,000000,35.9428,36.0621,35.8149,35.9428,785943.21852933,0
+AMLP.US,D,20120125,000000,35.9428,36.0842,35.8639,36.0842,1066182.4668794,0
+AMLP.US,D,20120126,000000,36.0842,36.2265,35.9572,36.0323,828633.44662267,0
+AMLP.US,D,20120127,000000,36.0543,36.2063,35.7909,35.8639,823707.17109336,0
+AMLP.US,D,20120130,000000,35.8938,35.915,35.6649,35.8149,689982.24149925,0
+AMLP.US,D,20120131,000000,35.9428,35.9428,35.737,35.913,1128414.5238667,0
+AMLP.US,D,20120201,000000,36.0621,36.1794,35.9572,36.1524,996866.22392916,0
+AMLP.US,D,20120202,000000,36.3438,36.3438,36.0621,36.1794,843267.71921048,0
+AMLP.US,D,20120203,000000,36.3102,36.3294,36.1226,36.1621,823453.42162553,0
+AMLP.US,D,20120206,000000,36.2265,36.2399,36.0909,36.2399,964875.07175845,0
+AMLP.US,D,20120207,000000,36.3102,36.4611,36.0909,36.288,1095432.292832,0
+AMLP.US,D,20120208,000000,36.3294,36.4438,36.1621,36.2688,1624313.7810019,0
+AMLP.US,D,20120209,000000,36.3102,36.3967,36.2399,36.3785,928788.56956993,0
+AMLP.US,D,20120210,000000,36.288,36.3563,36.0909,36.3563,884144.26258287,0
+AMLP.US,D,20120213,000000,36.4169,36.4832,36.3563,36.4611,833699.07636793,0
+AMLP.US,D,20120214,000000,36.4438,36.5919,36.3785,36.4611,770079.71696207,0
+AMLP.US,D,20120215,000000,36.5054,36.6621,36.4438,36.6621,767126.23954953,0
+AMLP.US,D,20120216,000000,36.6766,36.9217,36.5919,36.8476,955930.40301714,0
+AMLP.US,D,20120217,000000,36.9217,37.0256,36.8476,37.0256,530544.37914977,0
+AMLP.US,D,20120221,000000,37.04,37.1323,36.9391,37.04,1302281.7873075,0
+AMLP.US,D,20120222,000000,37.0939,37.0939,36.7707,37.04,717143.83412633,0
+AMLP.US,D,20120223,000000,37.04,37.04,36.8476,36.9861,615012.7931918,0
+AMLP.US,D,20120224,000000,37.0679,37.191,36.9391,37.191,647169.29849933,0
+AMLP.US,D,20120227,000000,37.1323,37.217,37.0939,37.1593,1130111.7334221,0
+AMLP.US,D,20120228,000000,37.1593,37.1842,36.8476,37.0092,1030964.3286483,0
+AMLP.US,D,20120229,000000,37.0092,37.191,36.8476,37.0092,763131.76534474,0
+AMLP.US,D,20120301,000000,36.9391,37.0679,36.9217,37.0679,738850.85315172,0
+AMLP.US,D,20120302,000000,37.0939,37.1169,36.8352,36.9391,586598.05257805,0
+AMLP.US,D,20120305,000000,36.9391,37.0092,36.7006,36.8352,535906.39659312,0
+AMLP.US,D,20120306,000000,36.7707,36.7707,36.3785,36.5294,977767.41664696,0
+AMLP.US,D,20120307,000000,36.7467,36.7467,36.4832,36.6766,551208.32146925,0
+AMLP.US,D,20120308,000000,36.7707,36.9861,36.5467,36.6159,726096.82252233,0
+AMLP.US,D,20120309,000000,36.6159,36.7208,36.5054,36.7208,658326.99538638,0
+AMLP.US,D,20120312,000000,36.6159,36.7852,36.5919,36.7006,676006.26158825,0
+AMLP.US,D,20120313,000000,36.7467,36.7852,36.4611,36.5919,757642.87316747,0
+AMLP.US,D,20120314,000000,36.6342,36.7006,36.2265,36.2265,813294.08330046,0
+AMLP.US,D,20120315,000000,36.2399,36.2688,35.9611,36.2265,772530.89522312,0
+AMLP.US,D,20120316,000000,36.2063,36.3563,36.0543,36.3102,635960.64372735,0
+AMLP.US,D,20120319,000000,36.2265,36.5707,36.0659,36.5467,880024.99355783,0
+AMLP.US,D,20120320,000000,36.4169,36.5467,36.2265,36.5294,969299.04813627,0
+AMLP.US,D,20120321,000000,36.5294,36.5707,36.3563,36.5707,925144.56081868,0
+AMLP.US,D,20120322,000000,36.4438,36.4438,36.1621,36.3785,785920.33947895,0
+AMLP.US,D,20120323,000000,36.3294,36.4438,36.2063,36.3102,575884.41725972,0
+AMLP.US,D,20120326,000000,36.3102,36.4611,36.1794,36.3294,611562.21641192,0
+AMLP.US,D,20120327,000000,36.288,36.3967,36.0909,36.1621,623760.91009123,0
+AMLP.US,D,20120328,000000,36.0092,36.1794,35.7265,35.9428,746603.73135966,0
+AMLP.US,D,20120329,000000,35.8639,35.9611,35.5755,35.7909,878730.24729776,0
+AMLP.US,D,20120330,000000,35.7794,36.1044,35.737,36.0381,811468.95905432,0
+AMLP.US,D,20120402,000000,35.8639,36.1621,35.8639,36.0543,696192.86372028,0
+AMLP.US,D,20120403,000000,35.9198,36.1794,35.8639,36.1226,730173.45331711,0
+AMLP.US,D,20120404,000000,35.8851,36.0707,35.8688,35.8967,683133.08578128,0
+AMLP.US,D,20120405,000000,35.7957,35.9688,35.7957,35.9506,588068.55154331,0
+AMLP.US,D,20120409,000000,35.7043,35.9198,35.7043,35.7909,559727.64786488,0
+AMLP.US,D,20120410,000000,35.7265,35.8639,35.2524,35.3197,901555.21992121,0
+AMLP.US,D,20120411,000000,35.2947,35.6823,35.2947,35.4226,725070.38512578,0
+AMLP.US,D,20120412,000000,35.4226,35.7043,35.4226,35.6428,861140.41738373,0
+AMLP.US,D,20120413,000000,35.4438,35.8639,35.4438,35.7496,679189.56946142,0
+AMLP.US,D,20120416,000000,35.7909,35.9198,35.5265,35.5755,848825.24853887,0
+AMLP.US,D,20120417,000000,35.6428,35.8361,35.5948,35.7496,907454.89504846,0
+AMLP.US,D,20120418,000000,35.6428,35.9198,35.6428,35.7909,695349.45872677,0
+AMLP.US,D,20120419,000000,35.7043,36.0351,35.7043,35.9871,774968.55404531,0
+AMLP.US,D,20120420,000000,36.0909,36.1794,36.0543,36.0659,692679.88953029,0
+AMLP.US,D,20120423,000000,35.8938,36.1794,35.8938,36.1226,759149.77062198,0
+AMLP.US,D,20120424,000000,36.0659,36.2399,36.0659,36.1226,842733.18139707,0
+AMLP.US,D,20120425,000000,36.2265,36.2688,35.9428,35.9611,1012166.0688916,0
+AMLP.US,D,20120426,000000,35.8938,36.1226,35.8639,36.0659,992571.20219895,0
+AMLP.US,D,20120427,000000,36.0169,36.2573,36.0169,36.1948,763419.83338815,0
+AMLP.US,D,20120430,000000,36.1044,36.3929,36.1044,36.3929,869970.69087315,0
+AMLP.US,D,20120501,000000,36.2996,36.4784,36.2996,36.4534,1237761.8252822,0
+AMLP.US,D,20120502,000000,36.1621,36.5294,36.1621,36.5294,1224250.7060766,0
+AMLP.US,D,20120503,000000,36.4534,36.5631,36.1688,36.2804,909729.28064749,0
+AMLP.US,D,20120504,000000,36.1688,36.3178,35.9688,36.2996,1057590.3435052,0
+AMLP.US,D,20120507,000000,36.2996,36.4784,35.8361,36.0381,1346211.6439486,0
+AMLP.US,D,20120508,000000,35.7957,36.0621,35.5948,35.8361,1628417.4506744,0
+AMLP.US,D,20120509,000000,35.8178,35.8178,35.5101,35.5948,887752.91280172,0
+AMLP.US,D,20120510,000000,35.5755,35.7957,35.5755,35.7496,959163.62881842,0
+AMLP.US,D,20120511,000000,35.5265,35.7265,35.5265,35.6649,579512.82665845,0
+AMLP.US,D,20120514,000000,35.4207,35.6159,35.3332,35.4207,687179.55782784,0
+AMLP.US,D,20120515,000000,35.3505,35.5265,35.2659,35.2659,962766.03929626,0
+AMLP.US,D,20120516,000000,35.3505,35.4678,35.2659,35.2659,626467.91773378,0
+AMLP.US,D,20120517,000000,35.2476,35.3179,34.9553,34.9553,556390.42638007,0
+AMLP.US,D,20120518,000000,34.8486,35.0524,34.4111,34.4726,1191580.4620923,0
+AMLP.US,D,20120521,000000,34.6139,35.0524,34.3899,35.0043,816157.08446833,0
+AMLP.US,D,20120522,000000,34.9389,35.3179,34.9389,35.1111,877759.96757033,0
+AMLP.US,D,20120523,000000,34.9389,35.1111,34.6284,35.0043,783755.14934764,0
+AMLP.US,D,20120524,000000,34.9553,35.0745,34.7649,34.9389,466154.41172888,0
+AMLP.US,D,20120525,000000,34.8726,35.138,34.8486,35.0524,488934.66620842,0
+AMLP.US,D,20120529,000000,35.2659,35.3505,35.0524,35.2005,815145.20646748,0
+AMLP.US,D,20120530,000000,35.1591,35.1591,34.7649,34.8274,649011.06205484,0
+AMLP.US,D,20120531,000000,34.7226,34.8812,34.4505,34.5659,687894.00817375,0
+AMLP.US,D,20120601,000000,34.2851,34.4534,33.9486,33.9696,1001399.3957747,0
+AMLP.US,D,20120604,000000,33.9293,34.1254,33.3822,33.5784,1042634.7242553,0
+AMLP.US,D,20120605,000000,33.3994,34.1678,33.3994,34.1254,1077074.9747734,0
+AMLP.US,D,20120606,000000,34.2851,34.5197,34.2851,34.4534,850422.62223806,0
+AMLP.US,D,20120607,000000,34.7226,34.8274,34.3639,34.3899,985938.35750274,0
+AMLP.US,D,20120608,000000,34.0841,34.6697,34.0841,34.3639,540642.36002155,0
+AMLP.US,D,20120611,000000,34.4111,34.6995,34.2986,34.3428,513784.43479039,0
+AMLP.US,D,20120612,000000,34.2111,34.6139,34.2111,34.437,679184.36967725,0
+AMLP.US,D,20120613,000000,34.437,34.5659,34.2986,34.3899,530089.9180127,0
+AMLP.US,D,20120614,000000,34.4534,34.7226,34.2361,34.3428,622545.20055064,0
+AMLP.US,D,20120615,000000,34.2361,34.437,34.2361,34.2986,757436.96171407,0
+AMLP.US,D,20120618,000000,34.2851,34.2986,34.1091,34.2111,842783.09932518,0
+AMLP.US,D,20120619,000000,34.1899,34.7226,34.1899,34.6697,944570.95450403,0
+AMLP.US,D,20120620,000000,34.7389,34.8053,34.6284,34.6995,999722.98535601,0
+AMLP.US,D,20120621,000000,34.7389,34.7389,34.3216,34.3216,820106.84052919,0
+AMLP.US,D,20120622,000000,34.3899,34.4534,34.2361,34.2986,946826.62088002,0
+AMLP.US,D,20120625,000000,34.2361,34.2361,33.8639,33.9486,1099886.4279579,0
+AMLP.US,D,20120626,000000,33.9072,34.1438,33.9072,34.0841,685864.01243105,0
+AMLP.US,D,20120627,000000,34.1438,34.6284,34.1438,34.6139,911025.06686439,0
+AMLP.US,D,20120628,000000,34.5466,34.7226,34.3899,34.6697,1047381.0872521,0
+AMLP.US,D,20120629,000000,34.8524,35.1217,34.8524,35.1217,974122.36793888,0
+AMLP.US,D,20120702,000000,35.138,35.4034,35.0264,35.3765,1308450.8112551,0
+AMLP.US,D,20120703,000000,35.2101,35.5236,35.2101,35.3428,484030.22977265,0
+AMLP.US,D,20120705,000000,35.4034,35.439,35.2476,35.4034,812534.91481062,0
+AMLP.US,D,20120706,000000,35.3332,35.4841,35.1813,35.4207,675497.72269574,0
+AMLP.US,D,20120709,000000,35.4207,35.5948,35.3505,35.5101,783137.41498741,0
+AMLP.US,D,20120710,000000,35.4678,35.7043,35.4034,35.5101,824765.8471518,0
+AMLP.US,D,20120711,000000,35.6159,35.7043,35.4207,35.7043,712288.27566183,0
+AMLP.US,D,20120712,000000,35.6871,35.7496,35.3765,35.6649,1066420.6169947,0
+AMLP.US,D,20120713,000000,35.8149,36.0169,35.766,36.0169,1238794.5024197,0
+AMLP.US,D,20120716,000000,35.9688,36.1044,35.8361,36.0621,1119927.436133,0
+AMLP.US,D,20120717,000000,36.1044,36.3226,36.0621,36.3226,899899.60863924,0
+AMLP.US,D,20120718,000000,36.3226,36.3785,36.2245,36.2573,1027406.6363145,0
+AMLP.US,D,20120719,000000,36.3755,36.4534,36.2573,36.3755,1460261.6301737,0
+AMLP.US,D,20120720,000000,36.3755,36.4784,36.2996,36.3438,864379.88292602,0
+AMLP.US,D,20120723,000000,36.2573,36.3438,36.0381,36.1948,1178599.7208729,0
+AMLP.US,D,20120724,000000,36.2842,36.3034,35.9226,36.0381,840986.0539136,0
+AMLP.US,D,20120725,000000,36.1438,36.1438,35.7043,35.7957,1341647.2733981,0
+AMLP.US,D,20120726,000000,35.9506,36.1256,35.7726,36.0707,824754.40762662,0
+AMLP.US,D,20120727,000000,36.1717,36.1948,35.9957,36.1256,617083.34725109,0
+AMLP.US,D,20120730,000000,36.0707,36.2996,36.0381,36.1688,668900.23653194,0
+AMLP.US,D,20120731,000000,36.165,36.3034,36.0957,36.141,884775.51638196,0
+AMLP.US,D,20120801,000000,36.2804,36.4303,36.1948,36.3755,709666.54447978,0
+AMLP.US,D,20120802,000000,36.2573,36.4784,36.0169,36.0707,693530.57422164,0
+AMLP.US,D,20120803,000000,36.2573,36.3785,36.0621,36.2245,677526.67848162,0
+AMLP.US,D,20120806,000000,36.2573,36.3785,36.1044,36.3476,723229.66152712,0
+AMLP.US,D,20120807,000000,36.4131,36.5707,36.2573,36.2842,1012902.3583311,0
+AMLP.US,D,20120808,000000,36.2573,36.2842,36.0707,36.1256,921748.06179425,0
+AMLP.US,D,20120809,000000,36.0381,36.2245,36.0169,36.1717,731512.91772112,0
+AMLP.US,D,20120810,000000,36.1438,36.3034,36.0621,36.3034,847193.55626412,0
+AMLP.US,D,20120813,000000,36.1948,36.3226,36.1438,36.1948,580773.25434296,0
+AMLP.US,D,20120814,000000,36.3226,36.3476,36.1948,36.3034,903244.1098219,0
+AMLP.US,D,20120815,000000,36.3034,36.4611,36.2573,36.3785,1003667.5416327,0
+AMLP.US,D,20120816,000000,36.4381,36.5707,36.3226,36.5515,917262.72796315,0
+AMLP.US,D,20120817,000000,36.5515,36.5967,36.4611,36.5515,608235.39449548,0
+AMLP.US,D,20120820,000000,36.5707,36.5967,36.4784,36.4784,734244.88432772,0
+AMLP.US,D,20120821,000000,36.5707,36.7073,36.3785,36.4131,858635.16136725,0
+AMLP.US,D,20120822,000000,36.4131,36.4784,36.2303,36.3226,771215.34982633,0
+AMLP.US,D,20120823,000000,36.3476,36.3476,36.1438,36.2245,801516.57213951,0
+AMLP.US,D,20120824,000000,36.1948,36.2303,36.1256,36.1438,810712.91043498,0
+AMLP.US,D,20120827,000000,36.1438,36.3785,36.1044,36.1717,1100651.8361889,0
+AMLP.US,D,20120828,000000,36.1948,36.3476,36.1438,36.3476,856375.33516391,0
+AMLP.US,D,20120829,000000,36.3785,36.3929,36.2842,36.3226,585438.50070658,0
+AMLP.US,D,20120830,000000,36.3034,36.4131,36.2842,36.3226,631733.21919143,0
+AMLP.US,D,20120831,000000,36.3929,36.5294,36.3226,36.4611,528873.16851527,0
+AMLP.US,D,20120904,000000,36.4784,36.5515,36.4131,36.4784,755877.02646097,0
+AMLP.US,D,20120905,000000,36.5967,36.5967,36.3785,36.4131,619146.62161253,0
+AMLP.US,D,20120906,000000,36.5294,36.5707,36.3929,36.4784,1091825.7225268,0
+AMLP.US,D,20120907,000000,36.5967,36.5967,36.3929,36.4784,681636.58789513,0
+AMLP.US,D,20120910,000000,36.5044,36.5967,36.4131,36.4131,851916.00025369,0
+AMLP.US,D,20120911,000000,36.4381,36.4611,36.3226,36.3929,673781.79391732,0
+AMLP.US,D,20120912,000000,36.4611,36.6188,36.3785,36.5294,631305.79693208,0
+AMLP.US,D,20120913,000000,36.5515,36.7515,36.4784,36.7073,781549.40089975,0
+AMLP.US,D,20120914,000000,36.7275,37.0294,36.7073,36.9756,1047122.1380001,0
+AMLP.US,D,20120917,000000,37.0064,37.0294,36.9044,36.9515,690698.77175884,0
+AMLP.US,D,20120918,000000,36.9756,37.0064,36.8814,37.0064,897636.66256541,0
+AMLP.US,D,20120919,000000,37.089,37.1102,36.864,36.9323,1452969.4528439,0
+AMLP.US,D,20120920,000000,36.8814,37.089,36.8217,36.9044,851392.90196549,0
+AMLP.US,D,20120921,000000,36.9323,37.089,36.864,37.089,961362.09756847,0
+AMLP.US,D,20120924,000000,36.5707,37.016,36.5707,36.9515,694703.64553198,0
+AMLP.US,D,20120925,000000,37.016,37.0294,36.7515,36.7746,697798.55707415,0
+AMLP.US,D,20120926,000000,36.8015,36.8015,36.6227,36.7121,556964.48255321,0
+AMLP.US,D,20120927,000000,36.7553,36.9391,36.7121,36.9391,654039.25335401,0
+AMLP.US,D,20120928,000000,36.8862,37.0256,36.7467,36.9823,817380.07370677,0
+AMLP.US,D,20121001,000000,37.0294,37.4227,37.0064,37.2669,750056.38805321,0
+AMLP.US,D,20121002,000000,37.3179,37.3727,37.2016,37.2016,534082.31230381,0
+AMLP.US,D,20121003,000000,37.2304,37.415,37.191,37.3872,794324.23066586,0
+AMLP.US,D,20121004,000000,37.415,37.5063,37.3179,37.4612,911002.18781402,0
+AMLP.US,D,20121005,000000,37.3727,37.6467,37.3727,37.5362,856115.34595506,0
+AMLP.US,D,20121008,000000,37.4881,37.5516,37.4419,37.516,602372.11785747,0
+AMLP.US,D,20121009,000000,37.4881,37.5516,37.3727,37.4227,789752.58041742,0
+AMLP.US,D,20121010,000000,37.4227,37.466,37.213,37.2919,801995.99224063,0
+AMLP.US,D,20121011,000000,37.3304,37.3727,37.1804,37.191,479904.72100661,0
+AMLP.US,D,20121012,000000,37.1804,37.4419,37.1102,37.191,540813.95289939,0
+AMLP.US,D,20121015,000000,37.2669,37.2669,37.1102,37.2669,524016.57009394,0
+AMLP.US,D,20121016,000000,37.3304,37.4881,37.2669,37.466,759167.44988818,0
+AMLP.US,D,20121017,000000,37.466,37.6708,37.466,37.6102,783460.84156322,0
+AMLP.US,D,20121018,000000,37.5986,37.6708,37.4419,37.466,722977.99197295,0
+AMLP.US,D,20121019,000000,37.466,37.5986,37.0564,37.1285,899544.98335837,0
+AMLP.US,D,20121022,000000,37.1285,37.3612,37.1102,37.213,544715.87094583,0
+AMLP.US,D,20121023,000000,37.1217,37.2016,36.989,37.2016,823325.50693476,0
+AMLP.US,D,20121024,000000,37.213,37.4419,37.191,37.213,628405.35731813,0
+AMLP.US,D,20121025,000000,37.3872,37.4227,37.191,37.2669,574549.11268306,0
+AMLP.US,D,20121026,000000,37.2304,37.3179,36.989,37.0708,568913.58659201,0
+AMLP.US,D,20121031,000000,37.0987,37.191,36.864,37.04,839074.61325013,0
+AMLP.US,D,20121101,000000,37.0564,37.1804,37.016,37.1563,624121.7751131,0
+AMLP.US,D,20121102,000000,37.2304,37.2304,37.0428,37.0428,748932.19471414,0
+AMLP.US,D,20121105,000000,37.0708,37.1669,36.9391,37.0428,637449.86191565,0
+AMLP.US,D,20121106,000000,37.0987,37.2304,37.0428,37.2304,691280.10762983,0
+AMLP.US,D,20121107,000000,37.14,37.2016,36.7342,36.9553,1408330.345641,0
+AMLP.US,D,20121108,000000,37.014,37.0428,36.7553,36.867,966598.28023472,0
+AMLP.US,D,20121109,000000,36.7553,36.9179,36.4832,36.5967,1163003.4882123,0
+AMLP.US,D,20121112,000000,36.5746,36.5967,35.913,35.9611,1977425.9246792,0
+AMLP.US,D,20121113,000000,35.8246,36.0092,35.5572,35.8938,1818297.9694666,0
+AMLP.US,D,20121114,000000,35.9871,36.2207,35.5755,35.6457,1259494.8432285,0
+AMLP.US,D,20121115,000000,35.5572,35.6236,34.9476,35.3091,2101100.711416,0
+AMLP.US,D,20121116,000000,35.3457,35.9871,35.1726,35.9611,1666764.8190231,0
+AMLP.US,D,20121119,000000,36.2207,36.5563,36.0351,36.4832,1569514.2955171,0
+AMLP.US,D,20121120,000000,36.4832,36.5967,36.4131,36.5967,937062.46615241,0
+AMLP.US,D,20121121,000000,36.6227,36.6467,36.4131,36.6467,879511.25488115,0
+AMLP.US,D,20121123,000000,36.7553,36.7553,36.6467,36.7342,321100.19236988,0
+AMLP.US,D,20121126,000000,36.6822,36.8015,36.5746,36.6227,1232445.5659396,0
+AMLP.US,D,20121127,000000,36.7121,36.7553,36.5746,36.7342,768072.60026974,0
+AMLP.US,D,20121128,000000,36.6227,36.89,36.6227,36.89,793618.09997462,0
+AMLP.US,D,20121129,000000,36.9553,37.0428,36.867,36.989,966670.03725637,0
+AMLP.US,D,20121130,000000,37.0256,37.04,36.8217,37.0256,821374.54791155,0
+AMLP.US,D,20121203,000000,37.0708,37.0708,36.6669,36.7553,828998.4714719,0
+AMLP.US,D,20121204,000000,36.5967,36.7121,36.3226,36.4131,871485.90798233,0
+AMLP.US,D,20121205,000000,36.4832,36.5746,36.165,36.2842,640946.19679627,0
+AMLP.US,D,20121206,000000,36.3226,36.3226,36.0707,36.165,1098040.5045751,0
+AMLP.US,D,20121207,000000,36.165,36.3476,36.0543,36.1948,1001983.8515162,0
+AMLP.US,D,20121210,000000,36.2265,36.5054,36.141,36.141,1117401.3809798,0
+AMLP.US,D,20121211,000000,36.3476,36.4832,36.0707,36.2265,1120599.2482487,0
+AMLP.US,D,20121212,000000,36.2842,36.3226,35.8832,35.9611,1160982.8520812,0
+AMLP.US,D,20121213,000000,36.0092,36.0092,35.5572,35.7794,2279553.1445439,0
+AMLP.US,D,20121214,000000,35.6977,35.9871,35.6977,35.7121,1030621.1428927,0
+AMLP.US,D,20121217,000000,35.7572,35.8246,35.6679,35.8034,1534606.0644231,0
+AMLP.US,D,20121218,000000,35.8034,36.2842,35.6977,36.0957,2107385.1705723,0
+AMLP.US,D,20121219,000000,36.2207,36.4832,36.141,36.3929,1655182.8197472,0
+AMLP.US,D,20121220,000000,36.3226,36.5746,36.3034,36.5563,797198.67135891,0
+AMLP.US,D,20121221,000000,36.3929,36.5563,36.1948,36.3476,1662274.2854078,0
+AMLP.US,D,20121224,000000,36.3476,36.3929,36.165,36.2573,466880.3016,0
+AMLP.US,D,20121226,000000,36.2842,36.3034,35.8938,35.9871,983889.64253699,0
+AMLP.US,D,20121227,000000,35.9611,36.2207,35.6679,35.737,882662.32409242,0
+AMLP.US,D,20121228,000000,35.7121,35.9611,35.6679,35.8246,1114209.753452,0
+AMLP.US,D,20121231,000000,35.8101,36.2265,35.6977,36.1621,1143994.1172179,0
+AMLP.US,D,20130102,000000,36.6669,37.0708,36.5294,37.0294,2171019.0893739,0
+AMLP.US,D,20130103,000000,36.9553,37.3872,36.9391,37.2304,1251099.2716962,0
+AMLP.US,D,20130104,000000,37.2765,37.5487,37.2564,37.5487,1197787.9644429,0
+AMLP.US,D,20130107,000000,37.3872,37.6102,37.3872,37.5063,1250284.9854942,0
+AMLP.US,D,20130108,000000,37.5063,37.5948,37.3525,37.3727,1697262.5931782,0
+AMLP.US,D,20130109,000000,37.4833,37.6737,37.415,37.6737,1623660.6881093,0
+AMLP.US,D,20130110,000000,37.7342,37.9006,37.7342,37.8563,1435327.6250881,0
+AMLP.US,D,20130111,000000,37.8881,37.9073,37.7294,37.9073,1761591.2031457,0
+AMLP.US,D,20130114,000000,37.9256,38.0083,37.8515,37.9073,1191730.2158767,0
+AMLP.US,D,20130115,000000,37.9073,37.9824,37.7708,37.9574,1463189.1086654,0
+AMLP.US,D,20130116,000000,37.9574,38.0305,37.8641,37.9073,1443537.0443468,0
+AMLP.US,D,20130117,000000,38.0305,38.2112,37.9574,38.14,1389069.3050925,0
+AMLP.US,D,20130118,000000,38.1294,38.3352,38.0573,38.2948,1612742.1812943,0
+AMLP.US,D,20130122,000000,38.3391,38.7102,38.2795,38.6776,1866106.8651038,0
+AMLP.US,D,20130123,000000,38.7535,38.7535,38.4285,38.5189,1250900.6399407,0
+AMLP.US,D,20130124,000000,38.5189,38.6189,38.2477,38.3084,1276265.1871562,0
+AMLP.US,D,20130125,000000,38.3823,38.5189,38.2189,38.4285,1631689.1548786,0
+AMLP.US,D,20130128,000000,38.4958,38.7535,38.4372,38.7535,1607352.0850164,0
+AMLP.US,D,20130129,000000,38.6584,38.8362,38.5189,38.817,1323539.54498,0
+AMLP.US,D,20130130,000000,38.868,39.0488,38.7997,38.8362,1453697.4226287,0
+AMLP.US,D,20130131,000000,38.8958,39.1958,38.844,39.1958,1433351.7071008,0
+AMLP.US,D,20130201,000000,39.4391,39.4391,38.7064,39.1401,2367194.4668908,0
+AMLP.US,D,20130204,000000,38.9776,39.2112,38.9776,39.1641,1377047.4040752,0
+AMLP.US,D,20130205,000000,39.2824,39.3267,38.892,39.1401,1683536.2029076,0
+AMLP.US,D,20130206,000000,38.892,39.0699,38.868,38.9343,1694458.8695499,0
+AMLP.US,D,20130207,000000,38.9776,39.0488,38.841,38.9776,1140531.0609561,0
+AMLP.US,D,20130208,000000,39.0016,39.1199,38.9343,39.1199,1007501.8624848,0
+AMLP.US,D,20130211,000000,38.9343,39.3699,38.9343,39.2584,840947.57551069,0
+AMLP.US,D,20130212,000000,39.3267,39.3968,39.1834,39.3699,1090131.6328419,0
+AMLP.US,D,20130213,000000,39.4391,39.6026,39.3007,39.5478,1101045.9798294,0
+AMLP.US,D,20130214,000000,39.5834,39.7862,39.5305,39.7392,1244628.6602663,0
+AMLP.US,D,20130215,000000,39.693,39.8353,39.3439,39.4391,1126942.9849447,0
+AMLP.US,D,20130219,000000,39.4257,39.7652,39.4257,39.7652,1255073.9867211,0
+AMLP.US,D,20130220,000000,39.8555,39.8988,39.4863,39.5478,1290870.3409526,0
+AMLP.US,D,20130221,000000,39.5478,39.5478,38.9343,39.1199,1353148.1560408,0
+AMLP.US,D,20130222,000000,39.2584,39.4863,39.0699,39.2584,1174406.6149125,0
+AMLP.US,D,20130225,000000,39.3007,39.3699,38.868,38.892,1110336.954197,0
+AMLP.US,D,20130226,000000,39.0488,39.092,38.7295,39.0699,1311849.3901932,0
+AMLP.US,D,20130227,000000,39.0247,39.2584,38.892,39.2112,1144222.9077218,0
+AMLP.US,D,20130228,000000,39.2709,39.3814,39.215,39.3045,1068905.0738744,0
+AMLP.US,D,20130301,000000,39.2344,39.3439,39.1199,39.1834,1158554.5528705,0
+AMLP.US,D,20130304,000000,39.2344,39.4391,39.1641,39.4257,852335.10285837,0
+AMLP.US,D,20130305,000000,39.5122,39.5478,39.3007,39.4526,1350361.0717219,0
+AMLP.US,D,20130306,000000,39.6218,40.2027,38.868,39.2112,2089490.6333055,0
+AMLP.US,D,20130307,000000,39.3267,39.3699,39.0247,39.3439,1080921.7751075,0
+AMLP.US,D,20130308,000000,39.4863,39.6218,39.4257,39.6026,1415948.0294603,0
+AMLP.US,D,20130311,000000,39.6526,39.7392,39.4526,39.6526,1247671.5739668,0
+AMLP.US,D,20130312,000000,39.6218,39.7652,39.4526,39.5834,2117137.8857747,0
+AMLP.US,D,20130313,000000,39.6218,39.6526,39.3699,39.3699,1115863.2848203,0
+AMLP.US,D,20130314,000000,39.4526,39.5478,39.3007,39.4526,1085140.8799888,0
+AMLP.US,D,20130315,000000,39.4391,39.4526,39.3007,39.4526,1447760.3090553,0
+AMLP.US,D,20130318,000000,39.1641,39.3699,39.1199,39.3699,1032743.6947938,0
+AMLP.US,D,20130319,000000,39.5305,39.5305,39.1641,39.3968,1542743.7266601,0
+AMLP.US,D,20130320,000000,39.3699,39.693,39.3007,39.693,1210543.0350291,0
+AMLP.US,D,20130321,000000,39.5834,40.1642,39.4526,39.9969,1253470.3732809,0
+AMLP.US,D,20130322,000000,40.2661,40.4247,40.0449,40.2661,1680571.2859699,0
+AMLP.US,D,20130325,000000,40.345,40.6084,40.317,40.3603,1368579.0355645,0
+AMLP.US,D,20130326,000000,40.4449,40.6604,40.3603,40.6084,1221287.8690526,0
+AMLP.US,D,20130327,000000,40.345,40.6334,40.345,40.543,1315337.4054191,0
+AMLP.US,D,20130328,000000,40.5863,40.7709,40.5065,40.7709,1092218.8262106,0
+AMLP.US,D,20130401,000000,40.8546,40.9344,40.6604,40.693,1183540.5557979,0
+AMLP.US,D,20130402,000000,40.7795,40.8911,40.67,40.7334,1390520.0448778,0
+AMLP.US,D,20130403,000000,40.7709,40.7709,40.0171,40.2237,1202480.2496842,0
+AMLP.US,D,20130404,000000,40.2027,40.2661,40.0978,40.1314,891515.47663221,0
+AMLP.US,D,20130405,000000,39.9218,40.2027,39.7652,40.1314,1057752.5767716,0
+AMLP.US,D,20130408,000000,40.1642,40.6334,40.1314,40.543,2054405.6095494,0
+AMLP.US,D,20130409,000000,40.5699,40.9863,40.5699,40.7709,2387998.8033831,0
+AMLP.US,D,20130410,000000,40.8738,40.9497,40.7334,40.7795,1350691.7779956,0
+AMLP.US,D,20130411,000000,40.7286,40.7709,40.5863,40.6604,1606384.9251595,0
+AMLP.US,D,20130412,000000,40.6334,40.7084,40.4247,40.5699,1557475.7551905,0
+AMLP.US,D,20130415,000000,40.4758,40.5065,40.0171,40.0815,1649011.7158859,0
+AMLP.US,D,20130416,000000,40.1642,40.6084,40.1642,40.5315,1542666.7698543,0
+AMLP.US,D,20130417,000000,40.3651,40.5315,40.2237,40.3651,1194255.2310731,0
+AMLP.US,D,20130418,000000,40.3891,40.5699,40.345,40.4449,1364690.636957,0
+AMLP.US,D,20130419,000000,40.5104,40.8354,40.4488,40.7517,1549414.0098024,0
+AMLP.US,D,20130422,000000,40.4247,40.9344,40.4247,40.9055,1378076.9613422,0
+AMLP.US,D,20130423,000000,40.9344,41.1642,40.87,41.1229,1553419.9235324,0
+AMLP.US,D,20130424,000000,41.1863,41.2863,41.0998,41.1229,1519417.494842,0
+AMLP.US,D,20130425,000000,41.2382,41.3479,40.9344,41.1229,1541902.4015803,0
+AMLP.US,D,20130426,000000,41.0604,41.2036,40.5104,40.8622,1419763.6310894,0
+AMLP.US,D,20130429,000000,40.8546,40.9863,40.7084,40.8546,1183976.2977119,0
+AMLP.US,D,20130430,000000,40.895,40.9825,40.7565,40.9825,1055286.8391149,0
+AMLP.US,D,20130501,000000,40.9613,41.069,40.4247,40.4247,1698773.65046,0
+AMLP.US,D,20130502,000000,41.3161,41.3161,40.3209,40.3891,1754143.0322905,0
+AMLP.US,D,20130503,000000,41.2989,41.2989,40.5104,40.6969,1280303.3395481,0
+AMLP.US,D,20130506,000000,40.7795,40.9497,40.6969,40.8354,1036033.0782641,0
+AMLP.US,D,20130507,000000,40.9729,40.993,40.8354,40.9171,1295188.2417332,0
+AMLP.US,D,20130508,000000,40.993,41.2989,40.8911,41.2989,1502013.8172015,0
+AMLP.US,D,20130509,000000,41.2989,41.5065,41.2296,41.4681,1348072.1267272,0
+AMLP.US,D,20130510,000000,41.5854,41.72,41.4162,41.6681,833237.335533,0
+AMLP.US,D,20130513,000000,41.72,41.8113,41.5065,41.5854,949535.70843624,0
+AMLP.US,D,20130514,000000,41.6469,41.6969,41.4681,41.5508,1423139.3309772,0
+AMLP.US,D,20130515,000000,41.5854,41.8113,41.5065,41.6027,1142176.2726697,0
+AMLP.US,D,20130516,000000,41.6469,41.72,41.2989,41.345,1281565.8471462,0
+AMLP.US,D,20130517,000000,41.4383,41.5854,41.345,41.5854,1153634.5170821,0
+AMLP.US,D,20130520,000000,41.5854,41.6469,41.4383,41.6287,1102559.1170249,0
+AMLP.US,D,20130521,000000,41.6027,42.0681,41.6027,42.0411,1342767.3069098,0
+AMLP.US,D,20130522,000000,42.2258,42.3652,42.0229,42.1969,1330849.401576,0
+AMLP.US,D,20130523,000000,42.1392,42.1623,41.6969,41.9546,1376309.0347221,0
+AMLP.US,D,20130524,000000,41.9017,42.0008,41.7662,41.8373,2201736.2944212,0
+AMLP.US,D,20130528,000000,42.1969,42.2844,41.8777,41.972,1090671.3704394,0
+AMLP.US,D,20130529,000000,41.9374,41.9546,41.3632,41.4681,1750284.7924312,0
+AMLP.US,D,20130530,000000,41.5065,41.5065,40.6132,40.993,2686951.0350293,0
+AMLP.US,D,20130531,000000,40.5104,41.0998,40.5104,40.6488,1929194.8065668,0
+AMLP.US,D,20130603,000000,40.7517,41.3632,40.4488,41.3632,2070964.8422396,0
+AMLP.US,D,20130604,000000,40.8622,40.9497,40.5315,40.5315,1688458.3186096,0
+AMLP.US,D,20130605,000000,40.4834,40.4834,39.97,40.1314,2837985.0061919,0
+AMLP.US,D,20130606,000000,40.1594,40.6459,39.9892,40.6132,2696326.2459005,0
+AMLP.US,D,20130607,000000,40.6969,41.0873,40.67,41.0873,820183.79733501,0
+AMLP.US,D,20130610,000000,41.345,41.4383,40.8911,41.1199,1107000.772669,0
+AMLP.US,D,20130611,000000,40.9171,41.1199,40.6459,40.6459,1150941.0288784,0
+AMLP.US,D,20130612,000000,40.7334,40.8622,40.5738,40.7334,1131642.5498839,0
+AMLP.US,D,20130613,000000,40.5497,40.8354,40.4286,40.8354,1338150.9385174,0
+AMLP.US,D,20130614,000000,41.2296,41.2296,40.6132,41.0604,1350614.8211897,0
+AMLP.US,D,20130617,000000,41.2989,41.3632,41.1353,41.2989,2724633.8709602,0
+AMLP.US,D,20130618,000000,41.345,41.4681,41.1555,41.3632,1254857.6756994,0
+AMLP.US,D,20130619,000000,41.4681,41.5296,41.1353,41.2036,1062791.1676391,0
+AMLP.US,D,20130620,000000,41.1199,41.1777,40.0815,40.3891,3612554.2168125,0
+AMLP.US,D,20130621,000000,40.7123,40.7334,39.7805,40.345,1941891.6395702,0
+AMLP.US,D,20130624,000000,39.97,40.345,39.1267,40.0815,3096737.7063656,0
+AMLP.US,D,20130625,000000,40.5315,40.67,40.1594,40.6132,1496406.3699451,0
+AMLP.US,D,20130626,000000,40.8738,41.2777,40.6969,41.2777,1454870.493939,0
+AMLP.US,D,20130627,000000,41.3854,41.744,41.345,41.6681,1716736.8248779,0
+AMLP.US,D,20130628,000000,42.3402,42.4662,42.1546,42.3402,1095319.9774937,0
+AMLP.US,D,20130701,000000,41.744,42.1969,41.6469,42.0681,1912565.8967687,0
+AMLP.US,D,20130702,000000,42.2306,42.2306,41.7113,41.8547,1250132.1118393,0
+AMLP.US,D,20130703,000000,41.8345,41.8729,41.4757,41.7113,656982.33119821,0
+AMLP.US,D,20130705,000000,41.6469,41.9374,41.4777,41.7662,799326.42304415,0
+AMLP.US,D,20130708,000000,41.972,42.2258,41.6469,41.8373,947905.05611833,0
+AMLP.US,D,20130709,000000,42.3959,42.3959,41.8373,42.0008,1480711.3413851,0
+AMLP.US,D,20130710,000000,42.0411,42.1392,41.8113,42.1392,1067688.324377,0
+AMLP.US,D,20130711,000000,42.4662,42.4902,42.2258,42.4662,1382316.8653602,0
+AMLP.US,D,20130712,000000,42.4479,42.4902,42.1969,42.3959,897769.77704034,0
+AMLP.US,D,20130715,000000,42.5614,42.6874,42.3652,42.6874,943963.61971216,0
+AMLP.US,D,20130716,000000,42.7547,42.8652,42.096,42.1902,1450175.0888272,0
+AMLP.US,D,20130717,000000,42.3719,42.5104,42.1392,42.1623,987747.88239634,0
+AMLP.US,D,20130718,000000,42.3036,42.4479,42.0229,42.096,938274.01586565,0
+AMLP.US,D,20130719,000000,42.1623,42.5104,41.972,42.12,735548.99019932,0
+AMLP.US,D,20130722,000000,42.1902,42.3959,42.096,42.2844,777147.26361548,0
+AMLP.US,D,20130723,000000,42.4479,42.4479,42.0008,42.096,1180903.2252633,0
+AMLP.US,D,20130724,000000,42.1969,42.322,41.744,41.9374,1241236.3210692,0
+AMLP.US,D,20130725,000000,41.9017,42.0411,41.8373,41.8373,906719.64556582,0
+AMLP.US,D,20130726,000000,41.8729,42.12,41.7354,42.0008,912930.26778685,0
+AMLP.US,D,20130729,000000,42.12,42.12,41.6469,41.744,781515.08232418,0
+AMLP.US,D,20130730,000000,41.8547,42.12,41.4757,41.6595,1049051.2579297,0
+AMLP.US,D,20130731,000000,41.7883,41.9374,41.5854,41.6469,1190921.1294588,0
+AMLP.US,D,20130801,000000,41.8345,42.0373,41.7113,41.9017,1826728.8995312,0
+AMLP.US,D,20130802,000000,42.1392,42.1392,41.5421,41.6595,1295079.0462655,0
+AMLP.US,D,20130805,000000,41.6883,41.7354,41.3806,41.5776,841004.77313663,0
+AMLP.US,D,20130806,000000,41.5979,42.0373,41.4901,41.9325,1421362.0447454,0
+AMLP.US,D,20130807,000000,41.9546,42.096,41.2941,41.5776,1489520.8157378,0
+AMLP.US,D,20130808,000000,41.7624,41.969,41.4757,41.519,1382302.3059645,0
+AMLP.US,D,20130809,000000,41.62,41.8345,41.5421,41.62,968674.03407819,0
+AMLP.US,D,20130812,000000,42.5421,42.5421,41.4325,41.4594,1067098.6688514,0
+AMLP.US,D,20130813,000000,41.5421,41.5421,41.0036,41.2382,888600.47762258,0
+AMLP.US,D,20130814,000000,41.4074,41.4325,41.0998,41.2642,1113254.0331202,0
+AMLP.US,D,20130815,000000,41.1642,41.3806,41.0036,41.217,1423797.623654,0
+AMLP.US,D,20130816,000000,41.2382,41.2941,41.0478,41.144,907608.8086601,0
+AMLP.US,D,20130819,000000,41.2642,41.2642,40.8786,40.8786,1503744.3053756,0
+AMLP.US,D,20130820,000000,40.9565,41.3806,40.8786,41.2382,1438333.1003424,0
+AMLP.US,D,20130821,000000,41.2642,41.4901,41.217,41.3085,1081022.6509205,0
+AMLP.US,D,20130822,000000,41.3085,41.6595,41.2941,41.519,1548978.2678884,0
+AMLP.US,D,20130823,000000,41.5776,41.7113,41.519,41.6595,1096087.4656382,0
+AMLP.US,D,20130826,000000,41.7113,41.7624,41.1863,41.3335,1413791.1589837,0
+AMLP.US,D,20130827,000000,41.217,41.4074,41.0478,41.2941,966510.92386055,0
+AMLP.US,D,20130828,000000,41.3517,41.519,41.1863,41.4594,875799.64893559,0
+AMLP.US,D,20130829,000000,41.4901,41.4901,41.3335,41.4074,794291.99200395,0
+AMLP.US,D,20130830,000000,42.0988,42.2104,41.6133,41.7113,1876382.6785945,0
+AMLP.US,D,20130903,000000,41.217,41.4757,40.7565,41.0478,1346006.772452,0
+AMLP.US,D,20130904,000000,41.0478,41.1229,40.7363,40.8152,900140.87862506,0
+AMLP.US,D,20130905,000000,40.8662,41.0478,40.7565,40.8786,718187.95078908,0
+AMLP.US,D,20130906,000000,40.9565,41.0652,40.8662,40.9257,874934.40484853,0
+AMLP.US,D,20130909,000000,40.9257,41.3085,40.8662,41.3085,927204.71530961,0
+AMLP.US,D,20130910,000000,41.3085,41.5776,41.2382,41.519,1110706.1388735,0
+AMLP.US,D,20130911,000000,41.0036,41.519,41.0036,41.3517,910096.38541038,0
+AMLP.US,D,20130912,000000,41.3806,41.4594,41.1229,41.1642,886071.30259888,0
+AMLP.US,D,20130913,000000,41.217,41.2941,40.7363,40.8662,1555917.899851,0
+AMLP.US,D,20130916,000000,40.9825,41.0998,40.5901,40.6728,1788711.1974994,0
+AMLP.US,D,20130917,000000,40.6728,40.7007,40.3603,40.4075,2883215.8488342,0
+AMLP.US,D,20130918,000000,40.4247,41.217,40.3891,41.1863,2212513.3671065,0
+AMLP.US,D,20130919,000000,41.1863,41.969,41.144,41.7844,2909802.3453313,0
+AMLP.US,D,20130920,000000,41.8345,41.8345,41.4901,41.5979,1163164.6815218,0
+AMLP.US,D,20130923,000000,41.4325,41.5979,41.2941,41.3806,914092.93952884,0
+AMLP.US,D,20130924,000000,41.4901,41.62,41.3085,41.4074,958580.21303376,0
+AMLP.US,D,20130925,000000,41.4594,41.519,41.217,41.4757,777456.1307956,0
+AMLP.US,D,20130926,000000,41.5421,41.8075,41.4325,41.7844,1860588.8541352,0
+AMLP.US,D,20130927,000000,41.7354,41.7844,41.4594,41.6883,851419.94084321,0
+AMLP.US,D,20130930,000000,42.1931,42.3787,42.0277,42.3556,848601.65781927,0
+AMLP.US,D,20131001,000000,41.8075,42.12,41.7354,42.0681,1848360.0017076,0
+AMLP.US,D,20131002,000000,42.0229,42.096,41.8075,42.096,927007.12351089,0
+AMLP.US,D,20131003,000000,41.969,42.096,41.6883,41.7844,1052372.880062,0
+AMLP.US,D,20131004,000000,41.7844,41.8547,41.6421,41.7113,745076.03476845,0
+AMLP.US,D,20131007,000000,41.5979,41.6595,41.4074,41.4074,841892.89627408,0
+AMLP.US,D,20131008,000000,41.4901,41.62,41.2382,41.2642,843387.31424654,0
+AMLP.US,D,20131009,000000,41.8547,41.8547,40.9565,41.2642,1195855.7246427,0
+AMLP.US,D,20131010,000000,41.519,41.6883,41.1863,41.2941,1224542.9339473,0
+AMLP.US,D,20131011,000000,41.2941,41.519,41.1863,41.4901,1115572.0969064,0
+AMLP.US,D,20131014,000000,41.62,41.7844,41.2941,41.7354,1191246.6359482,0
+AMLP.US,D,20131015,000000,41.7113,41.8075,41.3085,41.3517,2575820.2076412,0
+AMLP.US,D,20131016,000000,41.4901,41.6421,41.4074,41.4757,1525136.2174799,0
+AMLP.US,D,20131017,000000,41.4757,41.7624,41.4074,41.7113,1786210.1013102,0
+AMLP.US,D,20131018,000000,41.8345,42.096,41.6595,41.9325,1157261.886524,0
+AMLP.US,D,20131021,000000,42.0008,42.2892,41.9325,42.2306,1941403.8998145,0
+AMLP.US,D,20131022,000000,42.3719,42.6489,42.3084,42.5104,1246824.0091459,0
+AMLP.US,D,20131023,000000,42.4508,42.494,42.1623,42.3999,1701833.2034697,0
+AMLP.US,D,20131024,000000,42.4229,42.6489,42.3999,42.5653,1300928.8034646,0
+AMLP.US,D,20131025,000000,42.5855,42.7277,42.5104,42.6489,882756.96016444,0
+AMLP.US,D,20131028,000000,42.7277,42.8114,42.12,42.2662,1088703.7721069,0
+AMLP.US,D,20131029,000000,42.347,42.5653,42.1902,42.4229,865154.65076839,0
+AMLP.US,D,20131030,000000,42.5104,42.622,42.2662,42.4748,929359.50587257,0
+AMLP.US,D,20131031,000000,43.0556,43.172,42.6874,43.0248,1197688.1285867,0
+AMLP.US,D,20131101,000000,42.3248,42.4748,42.1902,42.3084,1582420.1598445,0
+AMLP.US,D,20131104,000000,42.4748,42.4748,42.0229,42.3999,910339.73530986,0
+AMLP.US,D,20131105,000000,42.2892,42.3999,42.1623,42.3248,896144.3245066,0
+AMLP.US,D,20131106,000000,42.4508,42.5653,42.2306,42.4748,1307742.6006502,0
+AMLP.US,D,20131107,000000,42.6364,42.6874,42.0431,42.1931,1073403.9271444,0
+AMLP.US,D,20131108,000000,42.2104,42.3133,41.8075,42.146,1228224.3811447,0
+AMLP.US,D,20131111,000000,42.071,42.296,41.9017,41.972,877450.06043338,0
+AMLP.US,D,20131112,000000,41.9325,42.0431,41.8075,42.0008,848306.31007801,0
+AMLP.US,D,20131113,000000,41.8729,42.0008,41.7113,41.8345,1219049.8819428,0
+AMLP.US,D,20131114,000000,41.7844,42.2104,41.7844,42.0277,1108191.5232455,0
+AMLP.US,D,20131115,000000,41.8729,42.4085,41.8547,42.4085,1539610.336715,0
+AMLP.US,D,20131118,000000,42.4624,42.5248,42.2691,42.3787,1097424.8501286,0
+AMLP.US,D,20131119,000000,42.071,42.4383,41.9017,41.9546,1381988.2390002,0
+AMLP.US,D,20131120,000000,41.9017,42.171,41.8547,41.972,1959902.6520026,0
+AMLP.US,D,20131121,000000,42.0431,42.3556,41.972,42.296,1857259.952305,0
+AMLP.US,D,20131122,000000,42.3556,42.6682,42.2691,42.5499,1354056.0383581,0
+AMLP.US,D,20131125,000000,42.6008,42.72,42.5248,42.6518,1654069.0259764,0
+AMLP.US,D,20131126,000000,42.6518,42.72,42.5028,42.5248,958786.12448717,0
+AMLP.US,D,20131127,000000,42.6874,42.6874,42.4624,42.5028,714745.69366389,0
+AMLP.US,D,20131129,000000,42.72,42.7373,42.5248,42.5777,408126.90022701,0
+AMLP.US,D,20131202,000000,42.6008,42.6518,42.2104,42.296,877181.75156984,0
+AMLP.US,D,20131203,000000,42.2104,42.2363,42.0431,42.171,985705.4071716,0
+AMLP.US,D,20131204,000000,42.146,42.2363,41.6845,41.8075,1216579.9844586,0
+AMLP.US,D,20131205,000000,41.8345,42.0431,41.4757,41.5142,1209232.6894165,0
+AMLP.US,D,20131206,000000,41.7113,41.7113,41.3728,41.6421,999379.79960033,0
+AMLP.US,D,20131209,000000,41.7354,41.7354,41.4757,41.5142,812456.91804796,0
+AMLP.US,D,20131210,000000,41.6133,41.7113,41.4248,41.4517,1104425.8395446,0
+AMLP.US,D,20131211,000000,41.568,41.6595,41.1777,41.2036,923495.18927772,0
+AMLP.US,D,20131212,000000,41.2546,41.2989,40.9411,41.1777,982084.27747072,0
+AMLP.US,D,20131213,000000,41.2036,41.4248,41.0123,41.2815,1795574.9126131,0
+AMLP.US,D,20131216,000000,41.3728,41.568,41.2296,41.2989,1052586.0712133,0
+AMLP.US,D,20131217,000000,41.3728,41.3728,41.0834,41.1555,1209191.0911431,0
+AMLP.US,D,20131218,000000,41.2296,41.2546,40.818,41.1161,1793875.623144,0
+AMLP.US,D,20131219,000000,41.2036,41.2815,40.8873,41.2815,1177010.6668283,0
+AMLP.US,D,20131220,000000,41.2989,41.6845,41.2296,41.594,1183685.109798,0
+AMLP.US,D,20131223,000000,41.7113,42.0988,41.4757,42.0277,1247702.7726718,0
+AMLP.US,D,20131224,000000,42.0988,42.3364,42.0277,42.171,844941.00975864,0
+AMLP.US,D,20131226,000000,42.1931,42.4383,42.171,42.2691,843495.46975743,0
+AMLP.US,D,20131227,000000,42.3364,42.5028,42.171,42.4624,876561.93729594,0
+AMLP.US,D,20131230,000000,42.5028,42.7787,42.4624,42.72,995465.40207187,0
+AMLP.US,D,20131231,000000,42.8066,42.9489,42.7373,42.8306,986386.57889879,0
+AMLP.US,D,20140102,000000,42.7787,42.822,42.3133,42.4383,1323198.4391379,0
+AMLP.US,D,20140103,000000,42.4826,42.5499,42.2104,42.3556,873650.0581568,0
+AMLP.US,D,20140106,000000,42.3787,42.4624,42.2104,42.296,1117057.1552673,0
+AMLP.US,D,20140107,000000,42.6364,42.6682,42.146,42.3133,1164061.1243139,0
+AMLP.US,D,20140108,000000,42.3556,42.3787,41.9325,42.0008,1485249.7130148,0
+AMLP.US,D,20140109,000000,42.1229,42.1229,41.8729,42.0008,1029980.5294821,0
+AMLP.US,D,20140110,000000,42.0988,42.171,41.8345,41.8729,1546517.7300158,0
+AMLP.US,D,20140113,000000,41.8547,42.1229,41.8547,41.9017,1163590.0238675,0
+AMLP.US,D,20140114,000000,42.0277,42.1229,41.8547,42.071,1005876.4099511,0
+AMLP.US,D,20140115,000000,42.171,42.2104,41.9546,42.0988,1291371.6001473,0
+AMLP.US,D,20140116,000000,42.0431,42.2104,42.0277,42.2104,942295.52894816,0
+AMLP.US,D,20140117,000000,42.171,42.3133,42.0277,42.0431,985056.47410631,0
+AMLP.US,D,20140121,000000,42.2363,42.4383,42.146,42.4383,1169376.3436997,0
+AMLP.US,D,20140122,000000,42.5028,42.6874,42.4826,42.6682,1086421.0668531,0
+AMLP.US,D,20140123,000000,42.6682,42.8066,42.5777,42.6874,983572.45570219,0
+AMLP.US,D,20140124,000000,42.6682,42.6874,42.3787,42.5248,1045092.1422574,0
+AMLP.US,D,20140127,000000,42.5499,42.6682,41.9546,42.2691,2226187.7595352,0
+AMLP.US,D,20140128,000000,42.4085,42.6008,42.3133,42.4383,985182.30888339,0
+AMLP.US,D,20140129,000000,42.2691,42.6364,42.2104,42.4624,968497.24141617,0
+AMLP.US,D,20140130,000000,42.5777,42.7787,42.5028,42.5028,2026316.3754252,0
+AMLP.US,D,20140131,000000,42.2691,42.9883,42.2402,42.8546,1620413.9428691,0
+AMLP.US,D,20140203,000000,42.8546,43.0556,42.4826,42.6874,1383155.0705695,0
+AMLP.US,D,20140204,000000,42.7373,42.9171,42.3787,42.4624,1092703.4460958,0
+AMLP.US,D,20140205,000000,42.4085,42.6682,42.3133,42.6008,885765.55528926,0
+AMLP.US,D,20140206,000000,42.8066,42.9489,42.6296,42.822,1330459.4177628,0
+AMLP.US,D,20140207,000000,42.8258,43.3047,42.8258,43.1633,1407978.8402306,0
+AMLP.US,D,20140210,000000,43.1633,43.1768,42.7373,42.9922,1278252.5446686,0
+AMLP.US,D,20140211,000000,43.0028,43.2845,42.9489,43.2288,1254833.7566922,0
+AMLP.US,D,20140212,000000,43.2845,43.3499,43.1633,43.2605,1325273.1530246,0
+AMLP.US,D,20140213,000000,43.2845,43.623,43.1191,43.3047,1064209.6687626,0
+AMLP.US,D,20140214,000000,43.3797,43.5259,43.2288,43.3499,1038945.9973601,0
+AMLP.US,D,20140218,000000,43.3325,43.5451,43.2288,43.3047,1638112.9682509,0
+AMLP.US,D,20140219,000000,43.3047,43.3499,42.9171,42.9922,1174189.2639339,0
+AMLP.US,D,20140220,000000,42.9681,43.0288,42.6642,42.8066,1629367.9712219,0
+AMLP.US,D,20140221,000000,42.8258,42.9489,42.6642,42.7749,1028799.1385171,0
+AMLP.US,D,20140224,000000,42.7373,42.7373,42.3719,42.5691,1978834.0262343,0
+AMLP.US,D,20140225,000000,42.6518,42.6874,42.3999,42.5691,1503439.5980228,0
+AMLP.US,D,20140226,000000,42.6296,42.9922,42.4556,42.9171,1526282.2499125,0
+AMLP.US,D,20140227,000000,42.8258,42.9489,42.7162,42.7749,1174252.7013009,0
+AMLP.US,D,20140228,000000,42.7749,42.822,42.5191,42.5921,1595121.1526753,0
+AMLP.US,D,20140303,000000,42.5921,42.7749,42.4556,42.6518,979200.47716615,0
+AMLP.US,D,20140304,000000,42.822,42.9171,42.6642,42.822,1361453.2513283,0
+AMLP.US,D,20140305,000000,42.822,43.0595,42.7162,42.9489,963690.56092293,0
+AMLP.US,D,20140306,000000,43.0028,43.0595,42.7749,42.8883,1200431.5347185,0
+AMLP.US,D,20140307,000000,42.9171,42.9681,42.6642,42.8546,1628567.2044586,0
+AMLP.US,D,20140310,000000,42.822,42.9171,42.6296,42.6518,786127.29088919,0
+AMLP.US,D,20140311,000000,42.7373,42.7749,42.4556,42.6642,909299.77847446,0
+AMLP.US,D,20140312,000000,42.6296,42.7749,42.4556,42.6296,975186.24378149,0
+AMLP.US,D,20140313,000000,42.6874,42.6874,42.347,42.4277,886951.10608162,0
+AMLP.US,D,20140314,000000,42.4786,42.8258,42.4786,42.6296,1106624.3082946,0
+AMLP.US,D,20140317,000000,42.7373,42.8883,42.5691,42.822,1304527.0541152,0
+AMLP.US,D,20140318,000000,42.8546,43.1373,42.822,43.0028,1204731.7562329,0
+AMLP.US,D,20140319,000000,43.1191,43.1633,42.6296,42.6874,1703019.7942189,0
+AMLP.US,D,20140320,000000,42.7162,42.822,42.4786,42.822,1152329.3712537,0
+AMLP.US,D,20140321,000000,42.8883,42.8883,42.6874,42.7749,1206996.7822204,0
+AMLP.US,D,20140324,000000,42.822,42.8883,42.4556,42.6296,1215413.1528894,0
+AMLP.US,D,20140325,000000,42.7162,42.7749,42.5191,42.5921,735466.83360932,0
+AMLP.US,D,20140326,000000,42.6874,42.7749,42.5691,42.6518,1244625.5403959,0
+AMLP.US,D,20140327,000000,42.6874,42.822,42.5921,42.7749,1346751.3815462,0
+AMLP.US,D,20140328,000000,42.822,43.0288,42.7162,43.0288,718171.31147972,0
+AMLP.US,D,20140331,000000,43.0595,43.2018,42.9922,43.2018,1235324.16646,0
+AMLP.US,D,20140401,000000,43.2605,43.6999,43.2018,43.6451,1457435.0274951,0
+AMLP.US,D,20140402,000000,43.623,43.7182,43.5259,43.6047,1374186.482821,0
+AMLP.US,D,20140403,000000,43.6797,43.8527,43.5451,43.6797,1117298.4252532,0
+AMLP.US,D,20140404,000000,43.77,43.9682,43.6999,43.6999,1009087.7966588,0
+AMLP.US,D,20140407,000000,43.77,43.8191,43.3325,43.4018,1056253.9989717,0
+AMLP.US,D,20140408,000000,43.6047,43.7182,43.4018,43.623,1100382.4873684,0
+AMLP.US,D,20140409,000000,43.6797,43.8884,43.5057,43.7182,1046621.9187623,0
+AMLP.US,D,20140410,000000,43.7182,43.9162,43.3499,43.4499,858053.82549626,0
+AMLP.US,D,20140411,000000,43.4499,43.8884,43.4018,43.8739,6009055.7072817,0
+AMLP.US,D,20140414,000000,43.9394,44.2403,43.8739,43.8884,1321798.6572375,0
+AMLP.US,D,20140415,000000,43.9162,43.9961,43.7182,43.8191,1610888.9782137,0
+AMLP.US,D,20140416,000000,43.9394,44.1374,43.7912,44.0355,1220459.0234547,0
+AMLP.US,D,20140417,000000,44.0355,44.2807,43.9162,44.2125,1303551.5746035,0
+AMLP.US,D,20140421,000000,44.2672,44.4105,44.1566,44.3826,1691152.8467702,0
+AMLP.US,D,20140422,000000,44.4547,44.647,44.3826,44.4336,1172567.9712275,0
+AMLP.US,D,20140423,000000,44.4105,44.524,44.3038,44.3557,884348.09412261,0
+AMLP.US,D,20140424,000000,44.647,44.647,44.0663,44.1134,1877889.576049,0
+AMLP.US,D,20140425,000000,44.1374,44.3557,43.7912,43.9394,908286.86051678,0
+AMLP.US,D,20140428,000000,44.0663,44.1374,43.8884,44.0663,1080761.6217548,0
+AMLP.US,D,20140429,000000,44.1374,44.4105,44.1134,44.3826,1125548.4028284,0
+AMLP.US,D,20140430,000000,44.4336,44.4336,44.1865,44.3038,922791.13850016,0
+AMLP.US,D,20140501,000000,44.4105,44.5807,44.3316,44.524,902845.80635395,0
+AMLP.US,D,20140502,000000,44.5557,44.7018,44.4336,44.7018,938401.93055641,0
+AMLP.US,D,20140505,000000,44.7018,45.0923,44.623,45.0192,2558302.1347488,0
+AMLP.US,D,20140506,000000,45.0903,45.1701,44.7663,44.9153,1083651.6618005,0
+AMLP.US,D,20140507,000000,45.0624,45.3183,44.8452,45.3183,972143.3300811,0
+AMLP.US,D,20140508,000000,45.2576,45.3183,44.6672,44.8452,1532906.774954,0
+AMLP.US,D,20140509,000000,44.9355,45.0192,44.5999,44.6913,950637.02272494,0
+AMLP.US,D,20140512,000000,44.8452,44.9355,44.7192,44.8211,900542.30196352,0
+AMLP.US,D,20140513,000000,44.9355,44.9625,44.6672,44.7192,1463957.6367667,0
+AMLP.US,D,20140514,000000,44.7663,44.8932,44.6672,44.8932,1285545.7619553,0
+AMLP.US,D,20140515,000000,44.9153,44.9355,44.6153,44.8932,922197.32314714,0
+AMLP.US,D,20140516,000000,44.9625,45.0624,44.8663,44.9961,989804.91701677,0
+AMLP.US,D,20140519,000000,45.0422,45.1047,44.8211,44.8452,1158430.7980071,0
+AMLP.US,D,20140520,000000,44.8932,45.0192,44.7893,44.9625,1167127.9570215,0
+AMLP.US,D,20140521,000000,45.0192,45.1355,44.9153,45.0624,1129894.3824435,0
+AMLP.US,D,20140522,000000,45.0903,45.2788,45.0903,45.2384,1048473.0419293,0
+AMLP.US,D,20140523,000000,45.2576,45.3183,45.1047,45.2384,1742578.7122809,0
+AMLP.US,D,20140527,000000,45.3442,45.3663,45.0422,45.1701,942689.67258878,0
+AMLP.US,D,20140528,000000,45.2576,45.2788,44.9625,45.1047,1185240.8852238,0
+AMLP.US,D,20140529,000000,45.1047,45.2576,45.0192,45.0903,1041434.6140673,0
+AMLP.US,D,20140530,000000,45.1355,45.3442,44.9961,45.3183,1196905.0410897,0
+AMLP.US,D,20140602,000000,45.3183,45.573,45.2202,45.5471,1030496.3480725,0
+AMLP.US,D,20140603,000000,45.573,45.6635,45.4269,45.4865,1264473.1165995,0
+AMLP.US,D,20140604,000000,45.3183,45.7173,45.2576,45.6635,831957.14866862,0
+AMLP.US,D,20140605,000000,45.7173,45.7826,45.5144,45.7384,1231277.6944135,0
+AMLP.US,D,20140606,000000,45.7173,45.951,45.7173,45.9115,1397927.6574164,0
+AMLP.US,D,20140609,000000,45.9384,46.0663,45.8913,45.9384,1018201.9783643,0
+AMLP.US,D,20140610,000000,45.8048,46.0856,45.8048,45.951,1030008.6083167,0
+AMLP.US,D,20140611,000000,45.9115,45.9836,45.7384,45.8644,875105.99772637,0
+AMLP.US,D,20140612,000000,45.8413,45.9115,45.5798,45.6635,1289905.2610093,0
+AMLP.US,D,20140613,000000,45.7384,45.8413,45.4865,45.7384,1019525.8434158,0
+AMLP.US,D,20140616,000000,45.7826,46.0856,45.7173,46.0856,1566648.1744787,0
+AMLP.US,D,20140617,000000,46.1606,46.1606,45.9115,45.9384,1120274.7817161,0
+AMLP.US,D,20140618,000000,46.0105,46.0375,45.4865,45.6635,2016825.7293453,0
+AMLP.US,D,20140619,000000,45.7173,46.3317,45.5471,46.2836,1955777.1432366,0
+AMLP.US,D,20140620,000000,46.3317,46.3539,45.9836,46.0856,1654654.5216748,0
+AMLP.US,D,20140623,000000,46.1086,46.5086,45.951,46.4846,1129073.8565004,0
+AMLP.US,D,20140624,000000,46.4616,46.8356,46.4616,46.6394,1230662.0399669,0
+AMLP.US,D,20140625,000000,46.6836,46.901,46.5751,46.8356,1061178.1945874,0
+AMLP.US,D,20140626,000000,46.8481,46.901,46.726,46.8789,1049873.8637865,0
+AMLP.US,D,20140627,000000,46.8481,47.0769,46.7856,47.002,2236851.4769254,0
+AMLP.US,D,20140630,000000,47.025,47.2038,46.8789,47.2038,1427083.8872538,0
+AMLP.US,D,20140701,000000,47.2741,47.3529,47.1529,47.3251,1131764.2248336,0
+AMLP.US,D,20140702,000000,47.3251,47.3529,47.0529,47.1317,1004813.5740653,0
+AMLP.US,D,20140703,000000,47.252,47.252,46.726,46.7856,1251438.2976245,0
+AMLP.US,D,20140707,000000,46.7856,46.8481,46.2404,46.3855,1303014.9568765,0
+AMLP.US,D,20140708,000000,46.3539,46.4298,46.0856,46.1837,1495908.2306208,0
+AMLP.US,D,20140709,000000,46.2538,46.6077,46.1086,46.6077,1398955.1347699,0
+AMLP.US,D,20140710,000000,46.5086,46.5519,46.1606,46.4846,1273962.7227226,0
+AMLP.US,D,20140711,000000,46.4616,46.6836,46.3317,46.6394,800744.92416764,0
+AMLP.US,D,20140714,000000,46.6942,46.8087,46.5279,46.6394,933487.09455229,0
+AMLP.US,D,20140715,000000,46.6836,46.726,46.4616,46.6836,792293.19496631,0
+AMLP.US,D,20140716,000000,46.7577,46.9914,46.726,46.9914,1074338.8483394,0
+AMLP.US,D,20140717,000000,46.9269,47.1317,46.8356,47.002,1315680.5911748,0
+AMLP.US,D,20140718,000000,47.0769,47.1529,46.9558,47.0529,813679.9072864,0
+AMLP.US,D,20140721,000000,47.025,47.1001,46.8481,47.0769,802383.89614024,0
+AMLP.US,D,20140722,000000,47.1317,47.3798,47.1001,47.2741,817245.919275,0
+AMLP.US,D,20140723,000000,47.3251,47.5991,47.2991,47.3251,1006404.7080235,0
+AMLP.US,D,20140724,000000,47.3529,47.4769,47.1317,47.1529,1311932.58674,0
+AMLP.US,D,20140725,000000,47.227,47.227,46.9558,47.0529,809618.87584414,0
+AMLP.US,D,20140728,000000,47.1529,47.176,46.901,47.0769,805759.59602795,0
+AMLP.US,D,20140729,000000,47.0769,47.2741,46.8789,46.9269,899240.2760056,0
+AMLP.US,D,20140730,000000,47.0529,47.0529,46.3855,46.5519,1134157.1655119,0
+AMLP.US,D,20140731,000000,46.4298,46.4846,45.8913,45.9115,1235401.1232658,0
+AMLP.US,D,20140801,000000,45.8413,45.951,45.3442,45.6942,1663881.0187185,0
+AMLP.US,D,20140804,000000,45.6307,46.3539,45.5144,46.3539,1644798.8507457,0
+AMLP.US,D,20140805,000000,46.2077,46.3539,45.6942,45.7826,1186715.5440163,0
+AMLP.US,D,20140806,000000,45.7211,45.8491,45.4605,45.6115,1125094.9816482,0
+AMLP.US,D,20140807,000000,45.7211,45.9673,45.5211,45.7077,971002.49743266,0
+AMLP.US,D,20140808,000000,45.924,45.924,45.4336,45.8211,1018120.8617311,0
+AMLP.US,D,20140811,000000,47.3059,47.5164,46.9577,47.1837,2756775.816872,0
+AMLP.US,D,20140812,000000,47.0298,47.1558,46.726,46.9308,1169200.5909945,0
+AMLP.US,D,20140813,000000,47.0058,47.4337,46.726,47.2116,1170937.3189096,0
+AMLP.US,D,20140814,000000,47.3606,47.5828,47.2769,47.5164,1069888.8730407,0
+AMLP.US,D,20140815,000000,47.6135,47.8395,47.4914,47.8155,1221536.4187362,0
+AMLP.US,D,20140818,000000,47.8155,47.8155,47.6683,47.7616,889073.65798268,0
+AMLP.US,D,20140819,000000,47.7616,47.9424,47.7337,47.8876,1199375.9785306,0
+AMLP.US,D,20140820,000000,47.8673,48.1712,47.8155,48.1472,1060486.6232919,0
+AMLP.US,D,20140821,000000,48.1915,48.1915,47.8876,48.0655,1001762.3407102,0
+AMLP.US,D,20140822,000000,48.0924,48.1202,47.7972,47.8876,968314.20901314,0
+AMLP.US,D,20140825,000000,48.0011,48.1712,47.7337,48.1712,951325.47414997,0
+AMLP.US,D,20140826,000000,48.1915,48.3251,48.0924,48.2703,936506.08924546,0
+AMLP.US,D,20140827,000000,48.3462,48.3923,48.1915,48.3462,2075194.3466892,0
+AMLP.US,D,20140828,000000,48.3251,48.477,48.2982,48.453,760880.25879609,0
+AMLP.US,D,20140829,000000,48.5472,48.7943,48.3923,48.7203,880118.58967302,0
+AMLP.US,D,20140902,000000,48.8251,48.8251,48.5232,48.6059,1099962.3448069,0
+AMLP.US,D,20140903,000000,48.6742,48.7203,48.5472,48.6424,1528110.4940291,0
+AMLP.US,D,20140904,000000,48.7011,48.7011,48.2703,48.4222,1248875.8439822,0
+AMLP.US,D,20140905,000000,48.4222,48.5472,48.2433,48.5472,856246.38051632,0
+AMLP.US,D,20140908,000000,48.453,48.6059,48.3923,48.6059,707053.13295241,0
+AMLP.US,D,20140909,000000,48.6059,48.6742,48.4222,48.6059,827875.31808966,0
+AMLP.US,D,20140910,000000,48.6424,48.6424,48.4222,48.5472,940698.15524899,0
+AMLP.US,D,20140911,000000,48.453,48.5472,48.1712,48.5232,1118420.5386785,0
+AMLP.US,D,20140912,000000,48.477,48.477,47.5828,47.8395,1351796.2121547,0
+AMLP.US,D,20140915,000000,47.6683,47.8155,47.3606,47.6933,1405251.0334513,0
+AMLP.US,D,20140916,000000,47.6135,48.2433,47.5558,48.0655,1153245.5732257,0
+AMLP.US,D,20140917,000000,48.1202,48.3251,47.9732,48.2117,961753.12133857,0
+AMLP.US,D,20140918,000000,48.2117,48.477,47.9732,48.3923,1206168.9765794,0
+AMLP.US,D,20140919,000000,48.477,48.626,48.3251,48.5713,1142260.5091734,0
+AMLP.US,D,20140922,000000,48.5472,48.5713,47.9732,48.0655,1150752.7966912,0
+AMLP.US,D,20140923,000000,47.9424,48.0924,47.6366,47.6366,995242.85130909,0
+AMLP.US,D,20140924,000000,47.6366,47.9424,47.2385,47.7972,1437015.4750319,0
+AMLP.US,D,20140925,000000,47.8395,47.9732,47.3385,47.6135,1732153.1450059,0
+AMLP.US,D,20140926,000000,47.6683,48.0366,47.2769,47.9732,1087222.8735733,0
+AMLP.US,D,20140929,000000,47.6933,48.1472,47.6933,48.1202,1025540.9537518,0
+AMLP.US,D,20140930,000000,48.1712,48.4222,47.7337,48.3693,1122283.9783221,0
+AMLP.US,D,20141001,000000,48.3923,48.626,47.8395,47.8876,1506341.0775936,0
+AMLP.US,D,20141002,000000,47.8876,48.1202,47.1558,48.0366,1742649.4293457,0
+AMLP.US,D,20141003,000000,48.0655,48.1915,47.8673,48.0655,1284006.625839,0
+AMLP.US,D,20141006,000000,48.0924,48.1472,47.6366,47.7972,1068549.4086367,0
+AMLP.US,D,20141007,000000,47.7972,47.9424,47.4337,47.4914,1257457.5677879,0
+AMLP.US,D,20141008,000000,47.5164,47.5558,46.5711,47.2769,1892935.6715436,0
+AMLP.US,D,20141009,000000,47.2769,47.3059,46.05,46.1769,3794491.5452959,0
+AMLP.US,D,20141010,000000,46.1019,46.3058,44.3557,45.749,3754462.5667443,0
+AMLP.US,D,20141013,000000,45.8211,46.0769,43.6874,43.6874,3350911.4765931,0
+AMLP.US,D,20141014,000000,44.2807,44.5278,41.9614,43.723,5912063.093071,0
+AMLP.US,D,20141015,000000,43.0979,45.0903,42.2691,44.9913,6116951.228955,0
+AMLP.US,D,20141016,000000,44.8144,46.6836,44.4105,46.3058,5243953.2237339,0
+AMLP.US,D,20141017,000000,46.8087,46.9577,45.6115,46.426,3507997.9965378,0
+AMLP.US,D,20141020,000000,46.4846,46.7577,46.0259,46.6568,2085330.8059639,0
+AMLP.US,D,20141021,000000,46.9039,47.3934,46.6836,47.1837,2350240.0506032,0
+AMLP.US,D,20141022,000000,47.1837,47.5443,46.726,46.7856,1896895.8271728,0
+AMLP.US,D,20141023,000000,47.0866,47.3934,47.0298,47.1558,1421234.1300547,0
+AMLP.US,D,20141024,000000,47.1356,47.4914,47.0298,47.3385,1505772.2212047,0
+AMLP.US,D,20141027,000000,47.1356,47.3385,46.726,47.2116,1868606.9213362,0
+AMLP.US,D,20141028,000000,47.3385,47.4558,47.0558,47.3059,1360196.9834711,0
+AMLP.US,D,20141029,000000,47.3934,47.4914,46.9039,47.3606,1551123.6988398,0
+AMLP.US,D,20141030,000000,47.3059,47.3606,46.7856,46.8356,1361190.1422489,0
+AMLP.US,D,20141031,000000,47.1039,47.1837,46.6077,46.8789,1991556.8581587,0
+AMLP.US,D,20141103,000000,47.7972,47.7972,46.8356,46.8356,2064287.2793995,0
+AMLP.US,D,20141104,000000,47.0558,47.3059,46.1442,46.276,1438412.1370619,0
+AMLP.US,D,20141105,000000,46.5086,46.726,46.251,46.6394,1634735.1884495,0
+AMLP.US,D,20141106,000000,46.7856,46.8789,46.324,46.6356,1159615.3088426,0
+AMLP.US,D,20141107,000000,46.9077,47.4154,46.5471,47.2673,1180788.8300114,0
+AMLP.US,D,20141110,000000,47.4154,47.5991,47.0346,47.0895,1066059.7519728,0
+AMLP.US,D,20141111,000000,47.1125,47.3183,46.7577,47.0058,1337733.9158264,0
+AMLP.US,D,20141112,000000,46.9625,47.1635,46.7856,47.1635,1095339.7366736,0
+AMLP.US,D,20141113,000000,47.1443,47.2865,46.6029,46.7856,1515115.193414,0
+AMLP.US,D,20141114,000000,46.8789,47.3472,46.8087,47.3472,1532745.5816445,0
+AMLP.US,D,20141117,000000,47.2865,47.7106,47.1443,47.7106,1746033.4488881,0
+AMLP.US,D,20141118,000000,47.7798,48.0366,47.5991,47.9308,2007863.3813378,0
+AMLP.US,D,20141119,000000,47.8635,48.2395,47.8635,48.2395,1479098.3683334,0
+AMLP.US,D,20141120,000000,48.1866,48.477,48.0577,48.3462,1583088.8520896,0
+AMLP.US,D,20141121,000000,48.5741,48.9107,48.0145,48.0366,3187365.7847438,0
+AMLP.US,D,20141124,000000,48.2117,48.2664,47.627,47.7289,1606099.9769866,0
+AMLP.US,D,20141125,000000,47.9308,48.0366,47.5664,47.5991,1276842.3631998,0
+AMLP.US,D,20141126,000000,47.7482,48.0366,47.3982,48.0366,1418330.5705702,0
+AMLP.US,D,20141128,000000,47.4154,47.6511,46.324,46.3961,2212800.395193,0
+AMLP.US,D,20141201,000000,45.8,46.1327,44.5759,45.0154,3420658.2616732,0
+AMLP.US,D,20141202,000000,44.9874,46.1124,44.7345,45.7538,2451192.8204432,0
+AMLP.US,D,20141203,000000,45.8327,46.5471,45.8327,46.2404,1659964.5412764,0
+AMLP.US,D,20141204,000000,46.1124,46.6894,45.9384,46.4798,1123053.5463802,0
+AMLP.US,D,20141205,000000,46.5048,46.6529,45.9836,46.0711,1499720.7123795,0
+AMLP.US,D,20141208,000000,45.624,45.8327,44.1643,44.3711,3103475.5867023,0
+AMLP.US,D,20141209,000000,44.1134,44.7345,43.8047,44.7018,4035087.6390803,0
+AMLP.US,D,20141210,000000,44.1643,44.248,43.2142,43.348,3945248.8879402,0
+AMLP.US,D,20141211,000000,43.3181,44.2884,43.0633,43.4239,2474264.2628367,0
+AMLP.US,D,20141212,000000,42.9413,43.4239,42.5499,43.0941,2979635.4468286,0
+AMLP.US,D,20141215,000000,43.3181,43.57,41.9844,42.3008,3240007.3597952,0
+AMLP.US,D,20141216,000000,41.9402,43.5057,41.0364,42.8498,4588200.1215151,0
+AMLP.US,D,20141217,000000,42.8826,44.2884,42.8826,44.1883,6585516.2606283,0
+AMLP.US,D,20141218,000000,45.3221,45.6789,43.7508,44.6268,4154216.7744896,0
+AMLP.US,D,20141219,000000,44.675,44.7807,44.0903,44.6038,2975274.9078178,0
+AMLP.US,D,20141222,000000,44.2884,44.6268,43.8653,44.6268,2857478.9970716,0
+AMLP.US,D,20141223,000000,44.7807,45.0624,44.4451,44.9586,2023528.2511495,0
+AMLP.US,D,20141224,000000,44.8326,45.0624,44.6038,44.9874,907361.29893327,0
+AMLP.US,D,20141226,000000,45.0154,45.0422,44.7345,44.9125,853755.68389552,0
+AMLP.US,D,20141229,000000,44.8057,45.3471,44.7807,45.197,1199344.7798255,0
+AMLP.US,D,20141230,000000,45.1047,45.4048,44.9125,45.197,1634294.2467513,0
+AMLP.US,D,20141231,000000,45.1047,45.4999,44.8576,44.9125,1400564.987951,0
+AMLP.US,D,20150102,000000,44.9125,45.576,44.9125,45.2605,2265148.7024168,0
+AMLP.US,D,20150105,000000,44.9317,45.0903,43.9913,44.0355,2692111.3008467,0
+AMLP.US,D,20150106,000000,44.0153,44.248,42.9085,43.4499,2823072.0251723,0
+AMLP.US,D,20150107,000000,43.7508,43.9038,43.0326,43.2921,2006981.4979414,0
+AMLP.US,D,20150108,000000,43.6922,43.9595,43.5057,43.6922,2709628.3337821,0
+AMLP.US,D,20150109,000000,43.7508,43.8653,43.3682,43.7066,2079232.4990811,0
+AMLP.US,D,20150112,000000,43.4499,43.5259,42.2729,42.673,3008222.8202771,0
+AMLP.US,D,20150113,000000,42.695,43.0326,41.7844,42.0133,3088623.9631359,0
+AMLP.US,D,20150114,000000,41.5508,42.3008,41.1863,42.2441,3680172.2102504,0
+AMLP.US,D,20150115,000000,42.5777,42.8498,42.2143,42.4748,3110854.0804494,0
+AMLP.US,D,20150116,000000,42.5499,43.4711,42.494,43.4711,3168047.5465693,0
+AMLP.US,D,20150120,000000,43.272,43.9316,42.9085,43.5259,2586645.1183409,0
+AMLP.US,D,20150121,000000,43.6047,44.3711,43.57,44.2884,1973668.5606328,0
+AMLP.US,D,20150122,000000,44.4692,44.7585,44.0903,44.3153,2077654.8845618,0
+AMLP.US,D,20150123,000000,44.1643,44.7018,44.0624,44.3432,1817977.6627614,0
+AMLP.US,D,20150126,000000,44.6038,44.8057,44.2201,44.4692,1618970.4827816,0
+AMLP.US,D,20150127,000000,44.2884,44.498,43.8807,44.2884,1612533.1499704,0
+AMLP.US,D,20150128,000000,44.272,44.3989,43.5259,43.6268,2228485.0241846,0
+AMLP.US,D,20150129,000000,43.8047,43.8047,42.9413,43.57,1993847.8830671,0
+AMLP.US,D,20150130,000000,43.245,44.248,43.172,43.8413,2688531.7694192,0
+AMLP.US,D,20150202,000000,44.0903,44.3432,43.6268,44.248,2477214.6203787,0
+AMLP.US,D,20150203,000000,44.3989,44.8326,44.2884,44.675,2278748.2179533,0
+AMLP.US,D,20150204,000000,44.3153,44.6038,44.0624,44.3989,2448400.5363402,0
+AMLP.US,D,20150205,000000,44.5759,44.9874,44.3432,44.8576,2129947.0341163,0
+AMLP.US,D,20150206,000000,44.8576,45.1047,44.498,44.7585,1697941.6849916,0
+AMLP.US,D,20150209,000000,44.8057,44.8836,44.1422,44.2201,2175728.0139245,0
+AMLP.US,D,20150210,000000,44.3432,44.4451,43.8413,44.3711,1389189.9400854,0
+AMLP.US,D,20150211,000000,44.2759,44.324,43.748,43.7788,1958826.296678,0
+AMLP.US,D,20150212,000000,44.0951,44.347,43.9316,44.2759,1392128.8581022,0
+AMLP.US,D,20150213,000000,44.5634,44.9019,44.4336,44.5634,1694726.1384566,0
+AMLP.US,D,20150217,000000,44.5278,44.872,44.2759,44.6874,1712185.9737662,0
+AMLP.US,D,20150218,000000,44.6413,44.6874,44.3749,44.5634,1279559.7704107,0
+AMLP.US,D,20150219,000000,44.1691,44.5634,43.9316,44.4806,2125518.8979112,0
+AMLP.US,D,20150220,000000,44.4806,44.9019,44.4336,44.872,1708801.9542238,0
+AMLP.US,D,20150223,000000,44.7153,44.849,44.324,44.4806,1964927.7234313,0
+AMLP.US,D,20150224,000000,44.5634,44.6115,44.296,44.4336,1051406.7601619,0
+AMLP.US,D,20150225,000000,44.5066,44.9797,44.4596,44.8211,1437213.0668307,0
+AMLP.US,D,20150226,000000,44.7153,44.7413,44.0624,44.1422,1563130.0005045,0
+AMLP.US,D,20150227,000000,44.2201,44.4806,44.0624,44.4806,1523274.6947445,0
+AMLP.US,D,20150302,000000,44.296,44.4806,43.9316,43.9316,1304107.9515105,0
+AMLP.US,D,20150303,000000,43.9316,44.324,43.8778,44.2576,1286734.4326182,0
+AMLP.US,D,20150304,000000,44.2576,44.296,43.8605,44.0624,1679005.1109757,0
+AMLP.US,D,20150305,000000,44.0951,44.4596,44.0624,44.2201,1173210.6645518,0
+AMLP.US,D,20150306,000000,43.8778,44.1691,43.5412,43.6489,1982836.8200937,0
+AMLP.US,D,20150309,000000,43.5412,43.8605,43.172,43.172,1546537.4891957,0
+AMLP.US,D,20150310,000000,42.8258,43.3845,42.7037,43.2845,3306200.6123686,0
+AMLP.US,D,20150311,000000,43.3047,43.3845,42.6393,42.6518,1372492.3931361,0
+AMLP.US,D,20150312,000000,42.7037,42.8152,42.4229,42.4229,1735922.9885343,0
+AMLP.US,D,20150313,000000,42.2691,42.3652,42.0517,42.3181,1763920.7064571,0
+AMLP.US,D,20150316,000000,42.3181,42.3181,41.9017,42.296,2460558.6717029,0
+AMLP.US,D,20150317,000000,42.1162,42.5248,42.0517,42.3652,1357266.385109,0
+AMLP.US,D,20150318,000000,42.0517,43.1499,41.9758,42.9729,2270904.8635007,0
+AMLP.US,D,20150319,000000,42.5527,42.6778,42.4508,42.6778,1163582.7441697,0
+AMLP.US,D,20150320,000000,42.9527,43.0152,42.6393,42.8152,1573958.0310748,0
+AMLP.US,D,20150323,000000,42.7941,43.4624,42.7354,43.4345,1284855.2306167,0
+AMLP.US,D,20150324,000000,43.5259,43.5412,42.9201,42.9527,1443291.6145336,0
+AMLP.US,D,20150325,000000,43.0758,43.2248,42.9201,43.0412,1343575.3533708,0
+AMLP.US,D,20150326,000000,43.2605,43.4104,42.9201,43.0412,1732664.803769,0
+AMLP.US,D,20150327,000000,43.1499,43.2845,42.8258,42.9729,1008523.1000972,0
+AMLP.US,D,20150330,000000,43.172,43.3047,43.0758,43.3047,990959.26910407,0
+AMLP.US,D,20150331,000000,43.172,43.5941,43.0152,43.2018,1740025.61825,0
+AMLP.US,D,20150401,000000,43.3047,43.5412,43.1277,43.1499,1125001.385533,0
+AMLP.US,D,20150402,000000,43.0152,43.4624,43.0152,43.3047,1196415.2214202,0
+AMLP.US,D,20150406,000000,43.2845,43.5259,43.2605,43.4104,1301424.8628751,0
+AMLP.US,D,20150407,000000,43.4104,43.6489,43.2605,43.5259,1262892.3822097,0
+AMLP.US,D,20150408,000000,43.6201,43.6999,43.3585,43.5259,1320254.321337,0
+AMLP.US,D,20150409,000000,43.5259,43.6825,43.4104,43.5941,793168.83862171,0
+AMLP.US,D,20150410,000000,43.7182,43.8383,43.5412,43.8009,1095161.9040547,0
+AMLP.US,D,20150413,000000,43.8605,43.9316,43.6201,43.6201,874980.16294929,0
+AMLP.US,D,20150414,000000,43.6999,44.1134,43.6489,43.9595,1058113.4417934,0
+AMLP.US,D,20150415,000000,44.1883,44.347,43.9595,44.2759,1711597.3581974,0
+AMLP.US,D,20150416,000000,44.2759,44.4336,44.0624,44.3749,2029965.5839606,0
+AMLP.US,D,20150417,000000,44.2576,44.296,44.0153,44.0951,2859888.5770592,0
+AMLP.US,D,20150420,000000,44.2201,44.5066,44.1134,44.296,1027404.5564008,0
+AMLP.US,D,20150421,000000,44.6874,44.6874,44.0951,44.0951,1198773.8435229,0
+AMLP.US,D,20150422,000000,44.1691,44.324,43.9595,44.0355,1256379.1325496,0
+AMLP.US,D,20150423,000000,44.1422,44.4037,44.1422,44.3749,1162705.0206006,0
+AMLP.US,D,20150424,000000,44.4336,44.5634,44.347,44.5278,998537.43456365,0
+AMLP.US,D,20150427,000000,44.5634,44.6874,44.4596,44.5634,1880821.214368,0
+AMLP.US,D,20150428,000000,44.5066,44.5278,44.324,44.4596,1258163.6984791,0
+AMLP.US,D,20150429,000000,44.4037,45.0356,44.324,44.8211,2261778.2023132,0
+AMLP.US,D,20150430,000000,44.7663,45.0576,44.6115,44.849,1702325.1030529,0
+AMLP.US,D,20150501,000000,44.9269,45.0826,44.7932,44.9489,1372300.0011216,0
+AMLP.US,D,20150504,000000,45.0028,45.0576,44.7932,44.7932,1386221.9032771,0
+AMLP.US,D,20150505,000000,44.9269,45.1009,44.7413,44.9489,5224758.7404229,0
+AMLP.US,D,20150506,000000,45.1922,45.2384,44.4336,44.5278,1759915.8326839,0
+AMLP.US,D,20150507,000000,44.4037,44.5278,44.0153,44.0624,1541758.887537,0
+AMLP.US,D,20150508,000000,44.324,44.5066,44.0951,44.296,1304378.3402876,0
+AMLP.US,D,20150511,000000,44.1883,44.2759,43.9595,44.0153,1134207.08344,0
+AMLP.US,D,20150512,000000,43.8778,44.2759,43.748,44.1422,1610138.1293785,0
+AMLP.US,D,20150513,000000,45.1047,45.1701,44.3432,44.6836,2078274.6988356,0
+AMLP.US,D,20150514,000000,44.9797,44.9797,44.7932,44.8211,1126204.6155916,0
+AMLP.US,D,20150515,000000,44.7153,44.9269,44.6365,44.7932,1610665.387494,0
+AMLP.US,D,20150518,000000,44.7932,45.0903,44.7153,45.0394,1352301.6311768,0
+AMLP.US,D,20150519,000000,44.9057,44.9797,44.6836,44.8211,1038741.1258636,0
+AMLP.US,D,20150520,000000,44.9269,44.9529,44.6365,44.6836,1030299.7962305,0
+AMLP.US,D,20150521,000000,44.7413,44.872,44.6076,44.7413,1622004.0368705,0
+AMLP.US,D,20150522,000000,44.6076,44.872,44.5557,44.8211,876703.37142556,0
+AMLP.US,D,20150526,000000,44.6836,44.7413,44.3432,44.4499,1191882.0495746,0
+AMLP.US,D,20150527,000000,44.3711,44.6076,44.3711,44.5018,1098204.8177551,0
+AMLP.US,D,20150528,000000,44.3711,44.3989,44.0221,44.1056,880758.1631268,0
+AMLP.US,D,20150529,000000,44.0471,44.1538,43.8884,43.9162,949846.65553003,0
+AMLP.US,D,20150601,000000,43.9442,44.1336,43.8884,43.9442,1731537.4905594,0
+AMLP.US,D,20150602,000000,43.9442,44.1865,43.8461,44.1056,1091972.3564405,0
+AMLP.US,D,20150603,000000,44.1056,44.1865,43.4624,43.497,2654678.0545562,0
+AMLP.US,D,20150604,000000,43.3422,43.5451,42.8826,42.9085,2131144.0244339,0
+AMLP.US,D,20150605,000000,42.6258,43.3047,42.6258,43.1499,2340853.4002068,0
+AMLP.US,D,20150608,000000,43.198,43.2605,42.8498,42.9633,1350004.3665274,0
+AMLP.US,D,20150609,000000,43.0672,43.1499,42.9085,42.9085,1100422.0057282,0
+AMLP.US,D,20150610,000000,42.9413,43.1499,42.8114,42.822,2045104.2356136,0
+AMLP.US,D,20150611,000000,42.8498,42.9922,42.7816,42.8498,1212403.5178077,0
+AMLP.US,D,20150612,000000,42.7249,42.8498,42.5653,42.7469,1366435.6845267,0
+AMLP.US,D,20150615,000000,42.5903,43.2605,42.5653,43.172,3272496.6512899,0
+AMLP.US,D,20150616,000000,43.1499,43.2605,42.9633,43.0979,1019749.4341354,0
+AMLP.US,D,20150617,000000,43.2845,43.3422,42.822,43.0672,1207563.5586957,0
+AMLP.US,D,20150618,000000,43.0672,43.198,42.9922,43.0672,1272379.9084191,0
+AMLP.US,D,20150619,000000,43.0076,43.172,42.6874,42.7469,1822027.2546784,0
+AMLP.US,D,20150622,000000,43.1499,43.1499,42.6642,42.7816,2436303.7584307,0
+AMLP.US,D,20150623,000000,42.822,42.8498,42.6642,42.7249,1329439.2201073,0
+AMLP.US,D,20150624,000000,42.7249,42.8114,42.5903,42.6642,1437806.8821837,0
+AMLP.US,D,20150625,000000,42.6258,42.7816,42.2489,42.2489,1818671.3139705,0
+AMLP.US,D,20150626,000000,42.2768,42.322,41.9806,42.0595,1625132.2270314,0
+AMLP.US,D,20150629,000000,41.87,41.9374,41.4757,41.4757,3141999.7477129,0
+AMLP.US,D,20150630,000000,41.72,41.8229,41.1815,41.2989,2946816.4890169,0
+AMLP.US,D,20150701,000000,41.4556,41.4757,40.8478,40.9171,2556925.2318988,0
+AMLP.US,D,20150702,000000,41.0258,41.4757,40.9497,41.368,2155714.0446272,0
+AMLP.US,D,20150706,000000,41.0526,41.3123,40.9497,41.0258,2124736.850371,0
+AMLP.US,D,20150707,000000,40.9969,41.87,40.7565,41.87,3245441.1342601,0
+AMLP.US,D,20150708,000000,41.5854,41.7902,41.0258,41.1305,2066817.49438,0
+AMLP.US,D,20150709,000000,41.6373,41.744,41.1815,41.269,1378796.6114724,0
+AMLP.US,D,20150710,000000,41.4286,41.72,41.345,41.6883,1399746.5419215,0
+AMLP.US,D,20150713,000000,42.0595,42.347,41.7902,42.0595,1632667.7542607,0
+AMLP.US,D,20150714,000000,42.0595,42.5653,41.9017,42.347,1423381.6409198,0
+AMLP.US,D,20150715,000000,42.3758,42.4383,41.7758,41.7758,1412915.5153283,0
+AMLP.US,D,20150716,000000,41.845,41.845,41.368,41.3998,2253840.2117886,0
+AMLP.US,D,20150717,000000,41.3123,41.4286,40.8873,41.0526,1829790.5324547,0
+AMLP.US,D,20150720,000000,40.9969,41.0796,40.4353,40.4353,2308858.0882088,0
+AMLP.US,D,20150721,000000,40.4353,40.818,40.2027,40.4353,1884053.4002124,0
+AMLP.US,D,20150722,000000,40.4353,40.4353,39.4526,39.6487,3011162.7782507,0
+AMLP.US,D,20150723,000000,39.6487,40.0449,39.5382,39.6777,2931917.0274361,0
+AMLP.US,D,20150724,000000,39.9344,40.092,39.7218,39.9969,1849346.9207445,0
+AMLP.US,D,20150727,000000,39.8084,40.3142,39.5382,40.2027,2042927.6059571,0
+AMLP.US,D,20150728,000000,40.345,40.9777,40.2027,40.8873,2279957.6877529,0
+AMLP.US,D,20150729,000000,40.7565,41.4286,40.6267,41.3998,2228065.92158,0
+AMLP.US,D,20150730,000000,41.4556,41.5854,40.9171,41.1113,1456914.0091205,0
+AMLP.US,D,20150731,000000,41.0796,41.3123,40.87,40.8873,1343108.4127518,0
+AMLP.US,D,20150803,000000,40.6882,40.8478,40.1276,40.2027,2082050.782105,0
+AMLP.US,D,20150804,000000,40.2815,40.5738,39.8651,39.8776,1113127.1583863,0
+AMLP.US,D,20150805,000000,40.0603,40.345,38.5044,38.5044,6335662.4710951,0
+AMLP.US,D,20150806,000000,38.4842,38.6112,37.016,38.3208,6022435.7919261,0
+AMLP.US,D,20150807,000000,38.2343,38.7199,38.0785,38.2948,3215518.4562351,0
+AMLP.US,D,20150810,000000,38.3506,39.2228,38.3208,39.1449,3115959.2285544,0
+AMLP.US,D,20150811,000000,38.7362,39.2228,38.69,39.2228,3000499.0608606,0
+AMLP.US,D,20150812,000000,39.219,39.8459,38.868,39.7564,3641259.1053832,0
+AMLP.US,D,20150813,000000,39.7305,40.1498,39.2468,39.3007,2360064.5228273,0
+AMLP.US,D,20150814,000000,39.4565,39.7564,39.3315,39.543,2974246.3905076,0
+AMLP.US,D,20150817,000000,39.4911,40.0527,39.3315,39.9892,1456348.2726021,0
+AMLP.US,D,20150818,000000,40.0343,40.1949,39.6574,39.7564,1496223.337542,0
+AMLP.US,D,20150819,000000,39.7564,39.8747,39.1353,39.3007,2005399.7235947,0
+AMLP.US,D,20150820,000000,39.2709,39.543,38.7064,38.8132,5175069.6028273,0
+AMLP.US,D,20150821,000000,38.6776,38.9189,38.0785,38.1006,3627009.6168246,0
+AMLP.US,D,20150824,000000,36.291,39.1353,31.8196,39.1353,4863556.772523,0
+AMLP.US,D,20150825,000000,38.3256,38.9189,37.3564,37.3564,3270095.390957,0
+AMLP.US,D,20150826,000000,37.5448,38.0083,36.9439,38.0083,5222773.4628241,0
+AMLP.US,D,20150827,000000,38.3823,39.2468,38.1324,39.1131,3949549.1094546,0
+AMLP.US,D,20150828,000000,38.9737,39.6574,38.8958,39.3814,3073968.8914113,0
+AMLP.US,D,20150831,000000,39.3007,39.6574,38.6776,39.1131,2598315.5139478,0
+AMLP.US,D,20150901,000000,38.5468,38.9535,38.4323,38.5949,2642585.4364741,0
+AMLP.US,D,20150902,000000,38.9189,39.2468,38.2189,38.9189,1901580.8327163,0
+AMLP.US,D,20150903,000000,39.0834,39.3315,38.7573,38.868,1946290.656984,0
+AMLP.US,D,20150904,000000,38.567,38.9737,38.5468,38.7064,2110590.317539,0
+AMLP.US,D,20150908,000000,38.8132,38.9535,38.5949,38.7573,1580368.3250082,0
+AMLP.US,D,20150909,000000,38.9737,39.0574,38.3036,38.3583,2155818.0403107,0
+AMLP.US,D,20150910,000000,38.567,38.6218,38.2189,38.3256,2857784.7443812,0
+AMLP.US,D,20150911,000000,38.0083,38.0083,37.3986,37.5622,2481313.0902671,0
+AMLP.US,D,20150914,000000,37.3986,37.6487,37.1323,37.191,2260338.902053,0
+AMLP.US,D,20150915,000000,37.2977,37.6785,37.1323,37.1323,1751348.6682738,0
+AMLP.US,D,20150916,000000,37.4333,37.6785,37.2977,37.5622,2491427.7104482,0
+AMLP.US,D,20150917,000000,37.5622,38.1006,37.3179,37.6102,2224256.5596918,0
+AMLP.US,D,20150918,000000,37.3986,37.7294,37.0804,37.516,1877656.6257178,0
+AMLP.US,D,20150921,000000,37.6785,37.8487,37.3179,37.7526,1433570.0980362,0
+AMLP.US,D,20150922,000000,37.3727,37.6102,36.8352,37.1102,1304935.7571514,0
+AMLP.US,D,20150923,000000,37.1102,37.3179,35.5313,35.6457,2875924.7114611,0
+AMLP.US,D,20150924,000000,35.5601,35.7544,34.2639,35.2947,4746023.9708561,0
+AMLP.US,D,20150925,000000,35.6977,35.7226,34.889,35.1813,2479134.3806968,0
+AMLP.US,D,20150928,000000,34.8601,34.9428,32.7697,33.285,6277330.2522405,0
+AMLP.US,D,20150929,000000,33.2572,33.611,31.082,31.1782,6733576.9951984,0
+AMLP.US,D,20150930,000000,31.607,34.1831,31.607,33.8004,7453575.510838,0
+AMLP.US,D,20151001,000000,34.1831,35.3986,34.1254,35.2332,5145940.4118676,0
+AMLP.US,D,20151002,000000,34.7803,36.5669,34.5591,36.3438,4700597.6163288,0
+AMLP.US,D,20151005,000000,36.5669,37.7294,36.5054,37.4612,3358164.1355632,0
+AMLP.US,D,20151006,000000,37.4612,38.0305,37.24,37.4612,2851077.0227929,0
+AMLP.US,D,20151007,000000,37.8641,38.0545,37.3727,37.9746,3150321.4823098,0
+AMLP.US,D,20151008,000000,37.8121,38.3823,37.4333,38.2189,2279021.7266011,0
+AMLP.US,D,20151009,000000,38.4323,38.5949,38.0083,38.3036,1926647.9522769,0
+AMLP.US,D,20151012,000000,38.3256,38.3823,37.4833,37.7766,1946367.6137898,0
+AMLP.US,D,20151013,000000,37.6102,37.8487,37.1631,37.191,3090879.6295118,0
+AMLP.US,D,20151014,000000,37.0477,37.3986,36.5669,37.2669,2668502.2007693,0
+AMLP.US,D,20151015,000000,37.2977,37.8121,36.864,37.8121,2080684.2788233,0
+AMLP.US,D,20151016,000000,38.0083,38.1698,37.6785,38.0305,3248457.0090827,0
+AMLP.US,D,20151019,000000,37.8487,37.916,37.24,37.6102,2051533.2487701,0
+AMLP.US,D,20151020,000000,37.516,37.8121,37.1631,37.516,2223736.5812741,0
+AMLP.US,D,20151021,000000,37.516,37.7766,36.89,36.89,1904717.3425319,0
+AMLP.US,D,20151022,000000,36.5669,36.8083,35.587,35.9957,3364168.8463309,0
+AMLP.US,D,20151023,000000,36.2159,36.5669,35.5101,35.6977,1752159.8346054,0
+AMLP.US,D,20151026,000000,35.6717,35.7226,34.8015,34.8303,2272488.7177611,0
+AMLP.US,D,20151027,000000,34.6207,34.6207,33.7514,34.2908,4137809.3754974,0
+AMLP.US,D,20151028,000000,34.3937,35.7544,34.2908,35.7226,4143311.7871135,0
+AMLP.US,D,20151029,000000,35.7226,36.5919,35.5601,36.4285,2574243.6330787,0
+AMLP.US,D,20151030,000000,36.5669,37.3986,35.7794,36.8083,1886957.9996537,0
+AMLP.US,D,20151102,000000,36.7006,37.7294,36.5919,37.2669,2601271.0712741,0
+AMLP.US,D,20151103,000000,37.516,38.3583,37.3727,38.1698,5529916.394506,0
+AMLP.US,D,20151104,000000,38.1698,38.3583,36.8083,37.4833,6082833.3650559,0
+AMLP.US,D,20151105,000000,37.2102,37.7766,36.6188,37.1631,2385873.1316115,0
+AMLP.US,D,20151106,000000,36.8083,37.24,36.2688,36.54,2633871.6381503,0
+AMLP.US,D,20151109,000000,36.4784,36.9179,35.9458,36.1092,3670987.3114801,0
+AMLP.US,D,20151110,000000,36.1256,36.4342,35.9053,36.1256,3620256.1371355,0
+AMLP.US,D,20151111,000000,36.1524,36.314,35.138,35.5159,3627798.9440626,0
+AMLP.US,D,20151112,000000,35.0784,35.214,34.4071,34.4899,4469088.6653721,0
+AMLP.US,D,20151113,000000,34.3322,34.7437,33.5264,34.4071,4038285.5063492,0
+AMLP.US,D,20151116,000000,34.4437,35.7698,34.2986,35.7409,5151748.5707933,0
+AMLP.US,D,20151117,000000,35.6563,35.8005,35.0216,35.138,4130719.9897504,0
+AMLP.US,D,20151118,000000,35.6342,35.9053,34.9063,35.4342,3175197.2498127,0
+AMLP.US,D,20151119,000000,35.3034,35.3765,34.6101,34.8552,5332393.2329303,0
+AMLP.US,D,20151120,000000,34.7735,34.9669,33.7264,33.9937,4049002.261538,0
+AMLP.US,D,20151123,000000,33.7476,34.3534,33.5264,33.7476,4010744.3294772,0
+AMLP.US,D,20151124,000000,33.7264,34.6312,33.6591,34.2745,3956173.6344962,0
+AMLP.US,D,20151125,000000,34.1091,34.5236,33.7264,34.136,2751140.2907809,0
+AMLP.US,D,20151127,000000,33.8918,34.5236,33.6052,33.9696,1152588.3205057,0
+AMLP.US,D,20151130,000000,34.136,34.3322,33.7264,33.9696,3241932.3198974,0
+AMLP.US,D,20151201,000000,33.937,34.187,33.1351,33.4658,4952465.8022522,0
+AMLP.US,D,20151202,000000,33.1351,33.3889,32.2446,32.5773,7000408.0800696,0
+AMLP.US,D,20151203,000000,32.7216,32.9389,31.2773,31.3638,7141789.171886,0
+AMLP.US,D,20151204,000000,31.0368,31.3638,29.9522,30.2253,10531857.103246,0
+AMLP.US,D,20151207,000000,29.258,29.4772,27.1521,28.1204,16628263.984917,0
+AMLP.US,D,20151208,000000,26.4607,29.4214,26.4607,28.9541,11409311.323507,0
+AMLP.US,D,20151209,000000,28.981,31.5321,28.9541,31.4753,11819684.530498,0
+AMLP.US,D,20151210,000000,30.8618,31.584,30.3647,30.6157,8712199.9101952,0
+AMLP.US,D,20151211,000000,29.7022,29.9522,28.2598,28.5368,8683360.8671926,0
+AMLP.US,D,20151214,000000,28.0387,28.3993,27.0963,27.6511,9631786.9416855,0
+AMLP.US,D,20151215,000000,28.0117,28.4838,27.4579,28.206,8282190.2382376,0
+AMLP.US,D,20151216,000000,28.3444,29.6715,27.9319,29.4214,9436330.1743418,0
+AMLP.US,D,20151217,000000,29.3416,29.5079,28.0117,28.704,8711549.9371731,0
+AMLP.US,D,20151218,000000,28.508,29.2849,28.3993,28.9243,12233129.769981,0
+AMLP.US,D,20151221,000000,28.7569,30.1705,28.5368,30.1705,9382479.1294909,0
+AMLP.US,D,20151222,000000,30.1503,32.0811,30.007,31.4166,9925083.8880608,0
+AMLP.US,D,20151223,000000,32.5283,33.2206,31.8667,33.2206,11719238.219636,0
+AMLP.US,D,20151224,000000,33.1052,33.6312,32.9389,33.0802,3554059.7646914,0
+AMLP.US,D,20151228,000000,32.4744,32.8071,31.7138,32.4744,7132136.2925397,0
+AMLP.US,D,20151229,000000,32.8879,33.1918,31.8667,32.1378,7147643.0889125,0
+AMLP.US,D,20151230,000000,31.584,32.0898,31.0042,31.9138,7249261.4311271,0
+AMLP.US,D,20151231,000000,31.8667,33.5264,31.5041,33.3889,8817578.7363267,0
+AMLP.US,D,20160104,000000,32.9725,33.7476,32.6927,33.6773,7712915.7866238,0
+AMLP.US,D,20160105,000000,33.5264,33.7764,32.9023,33.4658,4027630.1086136,0
+AMLP.US,D,20160106,000000,32.6927,33.0148,31.059,31.5619,6878317.1475932,0
+AMLP.US,D,20160107,000000,30.6157,31.4888,29.7848,29.8675,8288417.4997681,0
+AMLP.US,D,20160108,000000,30.2253,31.0368,30.0445,30.4522,7483695.7806618,0
+AMLP.US,D,20160111,000000,30.3128,30.4522,28.2598,28.8147,8006508.0807403,0
+AMLP.US,D,20160112,000000,29.1753,30.1965,26.9589,28.704,12006147.751129,0
+AMLP.US,D,20160113,000000,29.0897,29.5079,26.4039,26.904,10234602.081154,0
+AMLP.US,D,20160114,000000,27.2088,28.7569,26.7645,28.704,7957710.1861526,0
+AMLP.US,D,20160115,000000,27.1242,28.0791,26.904,27.18,8193587.9957749,0
+AMLP.US,D,20160119,000000,27.429,27.5665,24.9357,25.5732,9017400.2025085,0
+AMLP.US,D,20160120,000000,24.5481,24.6578,22.8577,23.7163,11915999.092852,0
+AMLP.US,D,20160121,000000,23.8827,25.6568,23.8827,25.2404,7904196.0873164,0
+AMLP.US,D,20160122,000000,26.3212,27.9522,26.2097,27.4839,9664778.5323318,0
+AMLP.US,D,20160125,000000,26.3492,28.6483,26.3212,26.5156,8568122.2103047,0
+AMLP.US,D,20160126,000000,27.2088,27.7627,26.0443,27.4839,5753110.8905636,0
+AMLP.US,D,20160127,000000,27.4839,27.7204,26.3212,27.2088,4451457.2371847,0
+AMLP.US,D,20160128,000000,29.5079,29.5079,27.8165,28.508,12362576.317155,0
+AMLP.US,D,20160129,000000,28.8983,29.5628,28.508,28.8147,12128124.288353,0
+AMLP.US,D,20160201,000000,28.1204,28.6752,27.3761,28.2877,6794935.4884442,0
+AMLP.US,D,20160202,000000,27.8454,28.0935,27.18,27.7627,3816241.2025516,0
+AMLP.US,D,20160203,000000,28.4261,28.4261,26.4319,27.8165,6162845.5640581,0
+AMLP.US,D,20160204,000000,28.0387,28.6752,27.4579,28.3714,4499542.7613402,0
+AMLP.US,D,20160205,000000,27.9838,28.5368,27.2636,27.6252,4417558.8041779,0
+AMLP.US,D,20160208,000000,25.9049,26.4039,24.853,24.9895,7136721.462227,0
+AMLP.US,D,20160209,000000,24.4357,24.6029,23.2721,24.0462,6003394.1822699,0
+AMLP.US,D,20160210,000000,23.9616,24.7655,23.3856,24.1048,4681247.1394925,0
+AMLP.US,D,20160211,000000,23.2134,24.4635,22.2952,22.8692,8734141.9594654,0
+AMLP.US,D,20160212,000000,23.4712,24.5914,23.1567,24.476,3603316.2802435,0
+AMLP.US,D,20160216,000000,25.6828,26.2251,24.9924,26.0549,7997267.024301,0
+AMLP.US,D,20160217,000000,27.1165,27.9781,26.6588,27.5473,7605478.885915,0
+AMLP.US,D,20160218,000000,28.4656,28.5224,27.1165,27.9473,6329234.4978955,0
+AMLP.US,D,20160219,000000,27.6887,27.6887,26.7425,27.3463,4348366.3160911,0
+AMLP.US,D,20160222,000000,28.4089,29.0416,28.1781,28.981,4384433.0590998,0
+AMLP.US,D,20160223,000000,28.6954,28.6954,27.5906,27.7204,5235742.7645184,0
+AMLP.US,D,20160224,000000,26.9165,28.5224,26.6145,28.3791,6036100.8247433,0
+AMLP.US,D,20160225,000000,27.9781,28.4358,27.5049,28.1781,6623337.4108183,0
+AMLP.US,D,20160226,000000,28.981,29.383,28.3224,28.5224,4301259.3913178,0
+AMLP.US,D,20160229,000000,28.7521,29.2396,28.3935,29.0416,5217915.8244459,0
+AMLP.US,D,20160301,000000,29.3291,29.383,28.4964,29.0108,4576086.7042963,0
+AMLP.US,D,20160302,000000,28.6646,30.133,28.5781,30.1012,3921126.0491862,0
+AMLP.US,D,20160303,000000,29.8407,31.2744,29.8407,30.8762,5862755.619634,0
+AMLP.US,D,20160304,000000,31.1657,31.4166,30.4167,30.6772,5743533.9280664,0
+AMLP.US,D,20160307,000000,30.4734,31.8196,30.4734,31.8196,4000909.4576847,0
+AMLP.US,D,20160308,000000,31.5388,31.5388,29.6407,29.6983,6256475.9978202,0
+AMLP.US,D,20160309,000000,30.3032,30.5012,29.6715,30.0705,4089774.8092269,0
+AMLP.US,D,20160310,000000,30.1012,30.1012,29.4849,29.757,4331672.9289692,0
+AMLP.US,D,20160311,000000,30.1012,30.6445,30.0137,30.358,3760210.4081736,0
+AMLP.US,D,20160314,000000,30.133,30.5897,29.7272,30.3282,3166092.4277187,0
+AMLP.US,D,20160315,000000,29.9022,30.133,29.2695,29.8695,1900846.6231905,0
+AMLP.US,D,20160316,000000,30.1012,31.5388,29.9878,31.3388,4353607.6985416,0
+AMLP.US,D,20160317,000000,31.6186,32.4187,31.4465,32.0811,7155842.1086028,0
+AMLP.US,D,20160318,000000,32.4187,32.711,31.3051,31.909,6135355.3450711,0
+AMLP.US,D,20160321,000000,31.8542,31.909,30.8503,31.1013,3617513.7709605,0
+AMLP.US,D,20160322,000000,30.9263,31.7628,30.7849,31.5388,2537019.4181123,0
+AMLP.US,D,20160323,000000,30.8503,31.3051,30.2435,30.4167,2918984.1242311,0
+AMLP.US,D,20160324,000000,29.6983,30.5186,29.4118,30.0417,3662891.2475165,0
+AMLP.US,D,20160328,000000,30.4167,30.4167,29.5848,29.8407,2091147.2845443,0
+AMLP.US,D,20160329,000000,29.3589,30.1868,29.1223,30.0417,2914427.0333784,0
+AMLP.US,D,20160330,000000,30.4734,31.1321,30.2753,30.732,4462063.756949,0
+AMLP.US,D,20160331,000000,30.6772,31.5051,30.5138,31.3388,2639835.7906014,0
+AMLP.US,D,20160401,000000,30.7022,30.9042,30.0417,30.4167,2953611.5669795,0
+AMLP.US,D,20160404,000000,30.358,30.8503,29.7272,29.8137,1900132.1728446,0
+AMLP.US,D,20160405,000000,29.4118,29.8675,29.383,29.4695,2917816.2527049,0
+AMLP.US,D,20160406,000000,29.6715,30.5282,29.557,30.2753,3088575.0851646,0
+AMLP.US,D,20160407,000000,29.959,30.558,29.8579,30.4484,2235898.8764642,0
+AMLP.US,D,20160408,000000,31.3638,31.5916,31.0253,31.2484,2591544.3549926,0
+AMLP.US,D,20160411,000000,31.6186,32.0571,31.0763,31.2484,3721996.1542998,0
+AMLP.US,D,20160412,000000,31.3638,32.685,31.2744,32.4187,3779164.6614557,0
+AMLP.US,D,20160413,000000,32.5706,32.6966,32.0811,32.4013,3886002.5470273,0
+AMLP.US,D,20160414,000000,32.7657,32.7657,32.0109,32.31,3784830.3462949,0
+AMLP.US,D,20160415,000000,31.8542,32.4552,31.6494,31.6801,3410151.5777651,0
+AMLP.US,D,20160418,000000,30.9589,32.911,30.7022,32.7437,4404302.474397,0
+AMLP.US,D,20160419,000000,33.0572,34.1466,32.9994,34.062,4422162.6930882,0
+AMLP.US,D,20160420,000000,33.9168,35.0063,33.7476,34.6938,4987149.4026698,0
+AMLP.US,D,20160421,000000,34.7515,35.1525,34.4899,34.7226,4492962.9544425,0
+AMLP.US,D,20160422,000000,34.9187,35.2072,34.7515,35.038,5576473.1821134,0
+AMLP.US,D,20160425,000000,34.9505,35.1813,34.3216,34.5197,2835639.9035281,0
+AMLP.US,D,20160426,000000,34.6601,34.9187,34.1466,34.3216,5055347.6920219,0
+AMLP.US,D,20160427,000000,34.6312,35.4572,34.5774,35.0659,4151148.9018251,0
+AMLP.US,D,20160428,000000,34.9784,35.2332,34.437,34.5197,3664315.988381,0
+AMLP.US,D,20160429,000000,34.6101,35.3245,34.5533,35.038,4091730.9680342,0
+AMLP.US,D,20160502,000000,35.2995,35.3245,34.2639,34.7803,3011934.4262226,0
+AMLP.US,D,20160503,000000,34.3793,34.5774,33.4292,33.9168,5800674.3563877,0
+AMLP.US,D,20160504,000000,34.2361,34.5533,33.6861,34.1755,3695608.2895583,0
+AMLP.US,D,20160505,000000,34.7515,35.439,34.6101,34.7515,4729260.9066262,0
+AMLP.US,D,20160506,000000,34.6101,35.1255,34.3995,34.6312,3060110.4266227,0
+AMLP.US,D,20160509,000000,34.462,34.6601,33.3437,34.1755,6720863.5228856,0
+AMLP.US,D,20160510,000000,34.437,34.8351,34.0351,34.1139,4057880.3730419,0
+AMLP.US,D,20160511,000000,33.9408,34.8812,33.4418,34.4716,5462092.4896146,0
+AMLP.US,D,20160512,000000,34.8812,35.2294,34.6207,35.0553,2484004.4985571,0
+AMLP.US,D,20160513,000000,34.8486,35.4072,34.6697,34.8486,2233257.3861023,0
+AMLP.US,D,20160516,000000,35.2919,35.9611,35.2005,35.9015,3731945.4213442,0
+AMLP.US,D,20160517,000000,35.9909,36.5785,35.6428,36.165,5721120.7783498,0
+AMLP.US,D,20160518,000000,36.341,36.4573,35.1139,35.2919,4101711.4337836,0
+AMLP.US,D,20160519,000000,35.1139,36.0543,34.7062,35.8851,3520952.7388363,0
+AMLP.US,D,20160520,000000,36.138,36.6342,35.6977,36.3785,3048911.1314623,0
+AMLP.US,D,20160523,000000,36.3785,36.5563,36.0217,36.1977,2325038.7766108,0
+AMLP.US,D,20160524,000000,36.5178,36.7823,35.7861,35.939,4237153.332113,0
+AMLP.US,D,20160525,000000,36.2265,36.6044,35.9015,36.2265,2845255.3444282,0
+AMLP.US,D,20160526,000000,36.5178,36.6044,35.6977,35.8178,2640664.6361992,0
+AMLP.US,D,20160527,000000,35.8447,36.0429,35.3457,35.7861,2016490.8632443,0
+AMLP.US,D,20160531,000000,35.9909,36.4285,35.6428,35.8178,2963641.950657,0
+AMLP.US,D,20160601,000000,35.4985,36.7707,35.4072,36.7246,2800128.4974695,0
+AMLP.US,D,20160602,000000,36.4303,36.989,36.2842,36.9323,4268534.0296213,0
+AMLP.US,D,20160603,000000,36.839,37.1323,36.5563,36.9015,2023928.6345311,0
+AMLP.US,D,20160606,000000,37.3054,37.4833,36.9553,37.391,2377866.5039358,0
+AMLP.US,D,20160607,000000,37.4833,37.9179,37.4833,37.5986,2371483.24888,0
+AMLP.US,D,20160608,000000,37.9179,37.9526,37.2669,37.4833,3633375.192614,0
+AMLP.US,D,20160609,000000,37.014,37.4833,36.9015,37.4573,2031576.4770987,0
+AMLP.US,D,20160610,000000,36.9015,37.2525,36.5178,36.7823,4566693.8141591,0
+AMLP.US,D,20160613,000000,36.4573,36.7823,36.138,36.341,3470017.7329519,0
+AMLP.US,D,20160614,000000,36.2573,36.341,35.4342,35.9909,3853160.7101652,0
+AMLP.US,D,20160615,000000,35.8447,36.6928,35.5505,36.4573,3006695.1236859,0
+AMLP.US,D,20160616,000000,36.165,36.6342,35.6977,36.5563,3305114.8974324,0
+AMLP.US,D,20160617,000000,36.6342,36.867,36.341,36.5785,4963541.3425493,0
+AMLP.US,D,20160620,000000,37.217,37.34,36.6342,36.7553,2426669.5983075,0
+AMLP.US,D,20160621,000000,36.6044,37.391,36.5563,37.3054,2085962.059763,0
+AMLP.US,D,20160622,000000,37.217,37.5986,36.9553,37.2843,2098668.252378,0
+AMLP.US,D,20160623,000000,37.8487,37.8679,37.2525,37.8093,2361427.9062384,0
+AMLP.US,D,20160624,000000,36.6044,37.7093,36.4871,37.014,4760046.7488247,0
+AMLP.US,D,20160627,000000,36.6669,36.839,35.2919,35.7265,6110160.3108197,0
+AMLP.US,D,20160628,000000,36.4573,37.0746,36.0543,37.0428,2929181.940959,0
+AMLP.US,D,20160629,000000,37.2843,37.567,37.1054,37.3054,3678809.8667961,0
+AMLP.US,D,20160630,000000,37.4573,37.5986,36.8169,37.34,4760956.7110557,0
+AMLP.US,D,20160701,000000,37.4833,37.6535,37.2843,37.3727,1915367.5404833,0
+AMLP.US,D,20160705,000000,37.014,37.2525,36.6044,37.1669,1675857.161635,0
+AMLP.US,D,20160706,000000,36.7823,37.0428,36.5178,36.989,3838477.5596061,0
+AMLP.US,D,20160707,000000,37.217,37.5448,36.6342,36.7553,3263982.5246785,0
+AMLP.US,D,20160708,000000,37.0746,37.3727,36.9179,37.2525,2017490.2617631,0
+AMLP.US,D,20160711,000000,37.6314,37.6362,37.1669,37.217,2939578.3894426,0
+AMLP.US,D,20160712,000000,37.6314,38.0968,37.5179,37.8487,3562594.6904396,0
+AMLP.US,D,20160713,000000,37.9872,38.1294,37.391,37.4833,1942235.8652828,0
+AMLP.US,D,20160714,000000,37.9179,37.9179,37.5448,37.7736,2677978.2874535,0
+AMLP.US,D,20160715,000000,38.0968,38.0968,37.5986,37.7227,1781295.2653061,0
+AMLP.US,D,20160718,000000,37.5179,37.8679,37.5179,37.6977,1668941.4486796,0
+AMLP.US,D,20160719,000000,37.6708,37.8487,37.5448,37.6708,1504072.9317356,0
+AMLP.US,D,20160720,000000,37.5986,38.0275,37.4294,37.9179,1393605.5968085,0
+AMLP.US,D,20160721,000000,37.9872,38.1294,37.6314,37.7526,1883257.8332333,0
+AMLP.US,D,20160722,000000,37.8487,37.9006,37.6535,37.8093,2056563.519983,0
+AMLP.US,D,20160725,000000,37.6977,37.7458,37.5448,37.6708,1199008.8737677,0
+AMLP.US,D,20160726,000000,37.4833,37.7736,37.34,37.3727,1735276.1353826,0
+AMLP.US,D,20160727,000000,37.3727,37.7736,37.217,37.2525,1654892.6717901,0
+AMLP.US,D,20160728,000000,37.191,37.3727,37.0428,37.217,1252398.1777836,0
+AMLP.US,D,20160729,000000,37.1054,37.567,37.014,37.567,1056386.0734898,0
+AMLP.US,D,20160801,000000,37.2525,37.5179,36.6044,36.9015,2658981.3959412,0
+AMLP.US,D,20160802,000000,37.1323,37.1871,36.138,36.9015,3273287.0184849,0
+AMLP.US,D,20160803,000000,37.1054,37.6314,36.989,37.5986,2477115.8244794,0
+AMLP.US,D,20160804,000000,37.5448,37.7458,37.217,37.5986,1943472.37396,0
+AMLP.US,D,20160805,000000,37.5986,37.8487,37.3727,37.589,2833871.9769079,0
+AMLP.US,D,20160808,000000,37.9006,38.0968,37.7736,37.9006,2889390.0725659,0
+AMLP.US,D,20160809,000000,38.165,38.2439,37.6708,37.7736,2225408.8318655,0
+AMLP.US,D,20160810,000000,38.1006,38.1006,37.3688,37.4487,3016039.135852,0
+AMLP.US,D,20160811,000000,37.7227,37.7227,37.3872,37.5986,1673931.1615759,0
+AMLP.US,D,20160812,000000,37.9179,38.0737,37.7736,37.8717,3676978.5028089,0
+AMLP.US,D,20160815,000000,38.2073,38.2525,37.8717,37.9073,2899719.963812,0
+AMLP.US,D,20160816,000000,37.9535,38.0305,37.8487,37.992,2136195.0947835,0
+AMLP.US,D,20160817,000000,38.2525,38.2525,37.7458,37.8487,2510104.2952552,0
+AMLP.US,D,20160818,000000,37.992,38.2525,37.9535,38.2189,3087227.3011058,0
+AMLP.US,D,20160819,000000,38.2189,38.2525,37.8717,37.9179,1793220.4503377,0
+AMLP.US,D,20160822,000000,37.7458,37.8093,37.5448,37.6275,1777719.893706,0
+AMLP.US,D,20160823,000000,37.5986,37.7093,37.5448,37.6939,1881137.361246,0
+AMLP.US,D,20160824,000000,37.6659,37.7736,37.3688,37.4487,1972618.2042291,0
+AMLP.US,D,20160825,000000,37.3304,37.5111,37.2717,37.4227,1965477.8605972,0
+AMLP.US,D,20160826,000000,37.3872,37.7227,37.3477,37.4227,1640795.0169293,0
+AMLP.US,D,20160829,000000,37.4227,37.6275,37.3688,37.6275,1073260.4131011,0
+AMLP.US,D,20160830,000000,37.5622,37.7458,37.3688,37.5622,1605196.2544967,0
+AMLP.US,D,20160831,000000,37.3872,37.4487,37.0987,37.3872,1421841.4648466,0
+AMLP.US,D,20160901,000000,37.2717,37.5111,37.0987,37.5111,1527070.5371937,0
+AMLP.US,D,20160902,000000,37.6939,37.7736,37.3688,37.6275,1537786.2524258,0
+AMLP.US,D,20160906,000000,37.5111,37.992,37.5111,37.9006,2086301.0856913,0
+AMLP.US,D,20160907,000000,37.5986,38.0968,37.5986,37.992,2282059.4405172,0
+AMLP.US,D,20160908,000000,38.1727,38.2525,37.992,38.0737,3360290.8472917,0
+AMLP.US,D,20160909,000000,37.8487,37.9006,37.3477,37.3872,4260482.6838016,0
+AMLP.US,D,20160912,000000,37.3015,37.4833,37.0294,37.3015,3320019.5587974,0
+AMLP.US,D,20160913,000000,37.1525,37.1525,35.9572,36.0543,6745330.5873522,0
+AMLP.US,D,20160914,000000,36.0169,36.7929,36.0169,36.2265,2962134.0132456,0
+AMLP.US,D,20160915,000000,36.314,36.4958,35.9572,36.0543,5226106.5244815,0
+AMLP.US,D,20160916,000000,35.8361,36.2573,35.6611,36.165,2534228.173966,0
+AMLP.US,D,20160919,000000,36.3438,36.8284,36.3438,36.6746,1955728.2652653,0
+AMLP.US,D,20160920,000000,36.8476,36.9439,36.4342,36.4958,1097865.7918268,0
+AMLP.US,D,20160921,000000,36.7342,37.3304,36.7034,37.2717,1933299.5161962,0
+AMLP.US,D,20160922,000000,37.5448,37.7458,37.4487,37.6275,1888065.5536834,0
+AMLP.US,D,20160923,000000,37.5111,37.8093,37.4612,37.5448,1398745.0634891,0
+AMLP.US,D,20160926,000000,37.7458,37.8093,37.4026,37.4833,1875194.0079316,0
+AMLP.US,D,20160927,000000,37.3872,37.4227,36.8814,37.0064,1687952.8995876,0
+AMLP.US,D,20160928,000000,37.3304,37.9179,37.0064,37.9179,5293380.292207,0
+AMLP.US,D,20160929,000000,37.9535,38.0497,37.5448,37.6939,3552307.4374238,0
+AMLP.US,D,20160930,000000,37.9179,37.9535,37.5986,37.8717,1720288.2774709,0
+AMLP.US,D,20161003,000000,37.9179,38.0381,37.5448,37.6659,1693152.6837647,0
+AMLP.US,D,20161004,000000,37.7458,37.7458,37.1871,37.2717,2481140.4574323,0
+AMLP.US,D,20161005,000000,37.6275,37.7458,37.3304,37.5986,2412874.5708859,0
+AMLP.US,D,20161006,000000,37.6939,37.7458,37.0987,37.24,1778849.2868293,0
+AMLP.US,D,20161007,000000,37.2717,37.5111,37.1525,37.2717,3361118.6529326,0
+AMLP.US,D,20161010,000000,37.5622,37.7458,37.466,37.7458,2180769.7246626,0
+AMLP.US,D,20161011,000000,37.6659,37.7093,37.3015,37.5622,1733667.3221583,0
+AMLP.US,D,20161012,000000,37.3304,37.5986,37.3015,37.5448,1600295.9778882,0
+AMLP.US,D,20161013,000000,37.3304,37.5622,37.1871,37.4833,1596648.8492665,0
+AMLP.US,D,20161014,000000,37.4227,37.5986,37.3015,37.3304,1145585.2511762,0
+AMLP.US,D,20161017,000000,37.2064,37.4487,37.2064,37.4487,1764231.6535509,0
+AMLP.US,D,20161018,000000,37.5448,37.6659,37.4266,37.6275,1986504.7478523,0
+AMLP.US,D,20161019,000000,37.7227,37.9785,37.6708,37.8717,2515014.971432,0
+AMLP.US,D,20161020,000000,37.8093,37.8487,37.5756,37.8487,2024450.6928625,0
+AMLP.US,D,20161021,000000,37.6659,37.8093,37.5986,37.7736,1696343.2713357,0
+AMLP.US,D,20161024,000000,37.7458,37.9179,37.5111,37.7227,1887109.8333517,0
+AMLP.US,D,20161025,000000,37.5986,37.6833,37.3688,37.3872,1548356.3737008,0
+AMLP.US,D,20161026,000000,37.2717,37.3872,36.9179,37.3304,2270835.1863928,0
+AMLP.US,D,20161027,000000,37.4487,37.6275,37.24,37.24,1909844.3297304,0
+AMLP.US,D,20161028,000000,37.3015,37.4487,37.0064,37.1255,2243348.0872762,0
+AMLP.US,D,20161031,000000,37.1255,37.1255,36.4958,36.4958,3001381.9842138,0
+AMLP.US,D,20161101,000000,36.7659,36.839,36.1977,36.288,2648187.6839465,0
+AMLP.US,D,20161102,000000,36.2265,36.2265,35.2409,35.9572,4364715.4775005,0
+AMLP.US,D,20161103,000000,35.8736,35.9572,35.5351,35.6611,3660832.1329824,0
+AMLP.US,D,20161104,000000,35.6014,35.6342,35.2553,35.3918,4658446.0858762,0
+AMLP.US,D,20161107,000000,35.6611,35.9506,35.5678,35.6342,2371710.999427,0
+AMLP.US,D,20161108,000000,35.6342,36.0543,35.513,35.7496,1763011.7841829,0
+AMLP.US,D,20161109,000000,36.141,36.9977,35.9572,36.7823,4064322.9056372,0
+AMLP.US,D,20161110,000000,36.9679,37.3343,36.8428,37.1871,7827952.6918856,0
+AMLP.US,D,20161111,000000,37.0015,37.0939,36.2351,36.6669,3832625.7224933,0
+AMLP.US,D,20161114,000000,36.7246,37.2064,36.5803,37.1217,4511464.8265012,0
+AMLP.US,D,20161115,000000,37.6035,37.6362,37.24,37.4525,2769004.6692996,0
+AMLP.US,D,20161116,000000,37.4266,37.4833,36.8746,36.9083,2627469.6638716,0
+AMLP.US,D,20161117,000000,37.5179,37.5179,37.0564,37.2717,3026122.5573281,0
+AMLP.US,D,20161118,000000,37.3872,37.4266,37.0939,37.3872,2388155.8368652,0
+AMLP.US,D,20161121,000000,37.9073,38.0381,37.24,37.3872,3047727.6605836,0
+AMLP.US,D,20161122,000000,37.4833,37.6708,37.217,37.3872,3700196.5791161,0
+AMLP.US,D,20161123,000000,37.4525,37.5602,37.2717,37.4833,1855006.3658428,0
+AMLP.US,D,20161125,000000,37.5487,37.5708,37.2064,37.24,607389.90958829,0
+AMLP.US,D,20161128,000000,37.3343,37.3727,36.6304,36.6304,2011620.7453841,0
+AMLP.US,D,20161129,000000,36.4784,36.4784,35.8399,36.3602,3415646.7096834,0
+AMLP.US,D,20161130,000000,37.2717,37.7526,37.1477,37.6391,4096724.8407579,0
+AMLP.US,D,20161201,000000,38.192,38.192,36.8428,36.9083,4124086.1050974,0
+AMLP.US,D,20161202,000000,36.9679,37.3872,36.8428,37.1477,3438556.9587673,0
+AMLP.US,D,20161205,000000,37.1871,37.2717,36.8217,36.9679,2606903.4774946,0
+AMLP.US,D,20161206,000000,36.8746,37.0939,36.6304,36.8746,2044144.3554546,0
+AMLP.US,D,20161207,000000,36.9083,37.1871,36.689,37.1217,2559094.5818575,0
+AMLP.US,D,20161208,000000,37.1477,37.3872,37.0256,37.3727,1898871.7451601,0
+AMLP.US,D,20161209,000000,37.4266,37.4717,37.24,37.24,2316358.2569058,0
+AMLP.US,D,20161212,000000,37.7833,37.7833,37.2717,37.5179,3205559.8295792,0
+AMLP.US,D,20161213,000000,37.5708,37.5708,37.2717,37.5179,2848078.8272364,0
+AMLP.US,D,20161214,000000,37.3343,37.4448,37.0015,37.0256,2273750.1854024,0
+AMLP.US,D,20161215,000000,36.9679,37.4266,36.689,37.3343,3625748.1491832,0
+AMLP.US,D,20161216,000000,37.1871,37.7833,37.1871,37.7833,2598908.2893441,0
+AMLP.US,D,20161219,000000,37.7833,37.8054,37.4525,37.6035,2218422.4018452,0
+AMLP.US,D,20161220,000000,37.7526,37.9073,37.6391,37.9073,2732622.8193698,0
+AMLP.US,D,20161221,000000,37.9073,38.192,37.7526,38.0612,4672846.368176,0
+AMLP.US,D,20161222,000000,38.1208,38.6112,38.0612,38.5189,3145911.0253709,0
+AMLP.US,D,20161223,000000,38.5785,38.7333,38.3823,38.7333,1708596.0427704,0
+AMLP.US,D,20161227,000000,38.7333,38.8266,38.5785,38.7064,2168869.4985951,0
+AMLP.US,D,20161228,000000,38.7333,38.7651,38.4564,38.5189,1803407.8674974,0
+AMLP.US,D,20161229,000000,38.5785,38.5785,38.342,38.3977,1352785.2111052,0
+AMLP.US,D,20161230,000000,38.3727,38.492,38.2747,38.3727,1804206.554347,0
+AMLP.US,D,20170103,000000,38.643,38.9507,38.5189,38.7959,4254358.377998,0
+AMLP.US,D,20170104,000000,38.7959,38.9776,38.6112,38.9103,3082335.3441521,0
+AMLP.US,D,20170105,000000,38.8882,39.0699,38.8554,38.9776,2897421.6592057,0
+AMLP.US,D,20170106,000000,39.1315,39.2228,38.9776,39.0055,3494491.0371595,0
+AMLP.US,D,20170109,000000,39.1603,39.1603,38.7651,38.7959,2917154.8401576,0
+AMLP.US,D,20170110,000000,38.8882,38.9103,38.4257,38.4564,3846160.7607061,0
+AMLP.US,D,20170111,000000,38.643,38.8266,38.5785,38.7959,2055395.6484567,0
+AMLP.US,D,20170112,000000,38.9776,39.0834,38.6112,38.6738,1994969.9964924,0
+AMLP.US,D,20170113,000000,38.7333,38.9103,38.6112,38.8266,2107971.7062275,0
+AMLP.US,D,20170117,000000,38.9103,39.0699,38.8882,38.9103,2431116.4537358,0
+AMLP.US,D,20170118,000000,38.9103,38.9776,38.6738,38.7064,1990745.691827,0
+AMLP.US,D,20170119,000000,38.6738,38.8266,38.5564,38.5785,1808024.2358897,0
+AMLP.US,D,20170120,000000,38.7651,38.8882,38.6738,38.6738,1665076.9690793,0
+AMLP.US,D,20170123,000000,38.7064,38.8266,38.4564,38.643,4203702.0805454,0
+AMLP.US,D,20170124,000000,38.8266,39.3411,38.7064,39.2228,3283162.4485939,0
+AMLP.US,D,20170125,000000,39.5862,39.868,39.3411,39.768,4339017.1041409,0
+AMLP.US,D,20170126,000000,40.2507,40.2507,39.9738,40.2237,3545754.669404,0
+AMLP.US,D,20170127,000000,40.2237,40.2237,39.768,40.0641,3993165.9390883,0
+AMLP.US,D,20170130,000000,40.0641,40.0641,39.3141,39.5516,3033828.6374784,0
+AMLP.US,D,20170131,000000,39.6026,39.6487,39.2228,39.618,2837405.7502346,0
+AMLP.US,D,20170201,000000,40.1392,40.2237,39.868,40.1719,3179543.2294279,0
+AMLP.US,D,20170202,000000,40.2507,40.2863,39.919,40.2237,2944680.4176771,0
+AMLP.US,D,20170203,000000,40.4718,40.5315,40.2507,40.4718,2935137.7737554,0
+AMLP.US,D,20170206,000000,40.4718,40.5315,40.2863,40.4718,3006413.2953835,0
+AMLP.US,D,20170207,000000,40.4045,40.4718,40.0449,40.2507,3666459.3394187,0
+AMLP.US,D,20170208,000000,40.343,40.343,39.8747,40.2055,3798344.5853711,0
+AMLP.US,D,20170209,000000,40.3651,40.4546,40.2055,40.2055,2377447.4013311,0
+AMLP.US,D,20170210,000000,40.492,40.5835,40.2373,40.3969,1977355.2076143,0
+AMLP.US,D,20170213,000000,40.4247,40.4546,40.1546,40.3651,3055546.0560722,0
+AMLP.US,D,20170214,000000,40.3651,40.6084,40.2373,40.5835,2152588.9743368,0
+AMLP.US,D,20170215,000000,40.5835,40.7055,40.5026,40.5835,4165860.1312187,0
+AMLP.US,D,20170216,000000,40.7671,41.0171,40.343,40.4247,2526733.2050533,0
+AMLP.US,D,20170217,000000,40.343,40.3969,40.1546,40.2055,1866392.8532336,0
+AMLP.US,D,20170221,000000,40.5835,40.6084,40.343,40.4546,3780800.5135578,0
+AMLP.US,D,20170222,000000,40.4247,40.4758,40.0815,40.1546,2693604.6788623,0
+AMLP.US,D,20170223,000000,40.3969,40.4546,39.8084,40.0295,4377956.2079289,0
+AMLP.US,D,20170224,000000,39.8747,39.9257,39.5564,39.7084,4102429.004,0
+AMLP.US,D,20170227,000000,39.7776,39.8084,39.5901,39.6218,3057396.1392823,0
+AMLP.US,D,20170228,000000,39.6901,39.9651,39.5748,39.8382,3457975.0327979,0
+AMLP.US,D,20170301,000000,40.0527,40.2661,39.8949,40.1824,3734813.6222962,0
+AMLP.US,D,20170302,000000,40.117,40.2661,39.9651,40.1546,2986954.6630362,0
+AMLP.US,D,20170303,000000,40.2373,40.2661,40.0815,40.1824,2950276.4254084,0
+AMLP.US,D,20170306,000000,40.2055,40.2055,39.8949,40.1824,1998235.4609557,0
+AMLP.US,D,20170307,000000,40.2373,40.2661,39.8949,40.0815,2312944.0786151,0
+AMLP.US,D,20170308,000000,39.9969,40.0815,39.5045,39.5564,2632497.8551707,0
+AMLP.US,D,20170309,000000,39.3411,39.4689,38.8747,39.2824,6051638.8198211,0
+AMLP.US,D,20170310,000000,39.4046,39.5122,39.1315,39.2824,3587453.8186332,0
+AMLP.US,D,20170313,000000,39.2824,39.4353,39.2468,39.4046,2322982.7819472,0
+AMLP.US,D,20170314,000000,39.219,39.2824,38.8478,38.9737,2267813.0718291,0
+AMLP.US,D,20170315,000000,39.2468,39.4689,39.0334,39.4353,2461464.4741065,0
+AMLP.US,D,20170316,000000,39.4689,39.5564,39.219,39.3141,1943094.8696288,0
+AMLP.US,D,20170317,000000,39.3411,39.4353,38.942,39.0334,2194757.1440988,0
+AMLP.US,D,20170320,000000,39.0334,39.092,38.7853,39.0622,1825722.2213146,0
+AMLP.US,D,20170321,000000,39.092,39.2612,38.567,38.7535,1774582.3439336,0
+AMLP.US,D,20170322,000000,38.5987,38.7247,38.5391,38.6632,1546097.5874543,0
+AMLP.US,D,20170323,000000,38.69,39.0622,38.5987,38.8478,2412552.184267,0
+AMLP.US,D,20170324,000000,38.942,39.0622,38.8747,38.8747,1913165.9518627,0
+AMLP.US,D,20170327,000000,38.7247,38.7853,38.567,38.69,3043568.8731988,0
+AMLP.US,D,20170328,000000,38.7853,38.9699,38.7535,38.9064,2259100.3134621,0
+AMLP.US,D,20170329,000000,38.942,39.3141,38.817,39.1565,1863263.6231159,0
+AMLP.US,D,20170330,000000,39.2468,39.3141,39.0016,39.092,1583497.555126,0
+AMLP.US,D,20170331,000000,39.092,39.5045,39.0334,39.3738,1637204.0459767,0
+AMLP.US,D,20170403,000000,39.5045,39.6574,39.092,39.3738,5821561.8894267,0
+AMLP.US,D,20170404,000000,39.4689,39.5901,39.2468,39.5276,2047745.7259755,0
+AMLP.US,D,20170405,000000,39.8084,39.9257,39.3738,39.3738,2930164.7001685,0
+AMLP.US,D,20170406,000000,39.3738,39.7776,39.3738,39.6574,2686622.4086693,0
+AMLP.US,D,20170407,000000,39.743,39.7776,39.5564,39.5901,2806613.6682951,0
+AMLP.US,D,20170410,000000,39.7776,39.8084,39.5276,39.5276,2413693.0169154,0
+AMLP.US,D,20170411,000000,39.4689,39.6574,39.4046,39.4353,1864305.659865,0
+AMLP.US,D,20170412,000000,39.4689,39.5045,39.219,39.2468,1960688.8593702,0
+AMLP.US,D,20170413,000000,39.219,39.3738,39.0622,39.092,2459144.3304068,0
+AMLP.US,D,20170417,000000,39.1565,39.1834,38.942,39.092,1203669.9603039,0
+AMLP.US,D,20170418,000000,39.0334,39.1834,38.942,39.1315,1333928.7137657,0
+AMLP.US,D,20170419,000000,39.1834,39.3141,38.942,38.9737,1752919.0030953,0
+AMLP.US,D,20170420,000000,39.1315,39.2036,38.942,39.0622,1472395.8465292,0
+AMLP.US,D,20170421,000000,39.092,39.092,38.817,38.9064,1192338.5906254,0
+AMLP.US,D,20170424,000000,39.1315,39.1834,38.9064,39.1315,1608233.9684128,0
+AMLP.US,D,20170425,000000,39.1834,39.4353,39.0218,39.4353,2252921.9299029,0
+AMLP.US,D,20170426,000000,39.3141,39.4046,39.219,39.3141,1542775.965322,0
+AMLP.US,D,20170427,000000,39.1315,39.3045,38.8747,38.8747,3421290.5554291,0
+AMLP.US,D,20170428,000000,39.1315,39.1834,38.942,39.0334,2847018.0712643,0
+AMLP.US,D,20170501,000000,39.1565,39.219,38.9737,39.092,1712279.5698814,0
+AMLP.US,D,20170502,000000,39.1565,39.1834,38.942,38.9737,3569267.0534955,0
+AMLP.US,D,20170503,000000,38.942,39.0016,38.6632,38.7535,4120746.8036989,0
+AMLP.US,D,20170504,000000,38.6295,38.7247,37.7294,37.916,4812733.0420199,0
+AMLP.US,D,20170505,000000,37.9785,38.5391,37.7881,38.5391,3707075.8935824,0
+AMLP.US,D,20170508,000000,38.5391,38.6295,38.317,38.5391,2468008.9224717,0
+AMLP.US,D,20170509,000000,38.4766,38.567,38.1324,38.2852,2324842.224769,0
+AMLP.US,D,20170510,000000,38.5612,38.7449,38.4007,38.7449,2209726.2827876,0
+AMLP.US,D,20170511,000000,38.7141,38.7766,38.4612,38.5911,2456451.8821599,0
+AMLP.US,D,20170512,000000,38.5612,38.8132,38.492,38.5911,2667105.5387394,0
+AMLP.US,D,20170515,000000,39.1565,39.1565,38.6804,38.7766,2326586.2323819,0
+AMLP.US,D,20170516,000000,38.9381,38.9699,38.6804,38.6804,1522287.7757078,0
+AMLP.US,D,20170517,000000,38.6804,38.7141,38.1132,38.2439,3879729.5273961,0
+AMLP.US,D,20170518,000000,38.1132,38.2708,37.9006,38.2151,2695646.1141301,0
+AMLP.US,D,20170519,000000,38.4285,38.7449,38.2439,38.6218,1565911.8850393,0
+AMLP.US,D,20170522,000000,38.841,38.8708,38.5237,38.7449,1887399.9813088,0
+AMLP.US,D,20170523,000000,38.841,38.9381,38.6804,38.9381,2025587.3656836,0
+AMLP.US,D,20170524,000000,38.9381,39.0295,38.6804,38.8132,2876235.6585549,0
+AMLP.US,D,20170525,000000,38.7449,38.8978,38.3391,38.4612,3406707.2407262,0
+AMLP.US,D,20170526,000000,38.4612,38.5237,38.2439,38.4285,2118674.9419774,0
+AMLP.US,D,20170530,000000,38.2151,38.3084,37.9006,37.9006,1996195.0656445,0
+AMLP.US,D,20170531,000000,37.7093,37.9006,37.5487,37.8362,2921225.2312113,0
+AMLP.US,D,20170601,000000,37.9006,38.1132,37.7977,37.8679,2784998.1654712,0
+AMLP.US,D,20170602,000000,37.7977,37.9179,37.6064,37.6439,2870594.9326797,0
+AMLP.US,D,20170605,000000,37.3872,37.7977,37.3872,37.6785,2347970.8647884,0
+AMLP.US,D,20170606,000000,37.6064,37.9179,37.5756,37.7977,3070252.0856816,0
+AMLP.US,D,20170607,000000,37.6439,38.0305,37.2304,37.2669,3636702.0145305,0
+AMLP.US,D,20170608,000000,37.14,37.3727,36.9477,36.9861,4247176.4360926,0
+AMLP.US,D,20170609,000000,37.1054,37.4487,37.014,37.3304,2464893.2117928,0
+AMLP.US,D,20170612,000000,37.5487,37.6785,37.14,37.3304,2150503.8608818,0
+AMLP.US,D,20170613,000000,37.4227,37.4487,37.2304,37.3304,1883440.8656364,0
+AMLP.US,D,20170614,000000,37.3304,37.3304,36.54,36.54,3125173.2461161,0
+AMLP.US,D,20170615,000000,36.3476,36.6188,35.9082,36.0015,3493604.9939357,0
+AMLP.US,D,20170616,000000,36.0996,36.6342,36.0015,36.5044,2770348.2935309,0
+AMLP.US,D,20170619,000000,36.6044,36.7929,36.0659,36.2265,1714759.8669339,0
+AMLP.US,D,20170620,000000,35.9082,35.9082,34.837,35.2178,6778259.7805885,0
+AMLP.US,D,20170621,000000,35.2178,35.4678,34.8688,34.8688,6018449.6373759,0
+AMLP.US,D,20170622,000000,34.9928,35.4342,34.9322,35.3091,3136129.1913771,0
+AMLP.US,D,20170623,000000,35.4072,36.1948,35.3592,36.1621,3478841.7667003,0
+AMLP.US,D,20170626,000000,36.2573,36.8476,36.1621,36.8476,7132822.6640511,0
+AMLP.US,D,20170627,000000,36.8284,37.04,36.5044,36.54,4054593.0694852,0
+AMLP.US,D,20170628,000000,36.54,37.3304,36.54,37.1054,3367687.020305,0
+AMLP.US,D,20170629,000000,37.2669,37.6064,37.1756,37.2304,4576228.138426,0
+AMLP.US,D,20170630,000000,37.5217,37.7372,37.3688,37.7093,7117771.3687723,0
+AMLP.US,D,20170703,000000,37.7372,38.0968,37.6785,37.992,3198296.7710407,0
+AMLP.US,D,20170705,000000,37.992,37.992,37.5217,37.5217,9157061.2057192,0
+AMLP.US,D,20170706,000000,37.7612,38.0305,37.4227,37.5487,7217271.3189132,0
+AMLP.US,D,20170707,000000,37.4227,37.6977,37.14,37.6064,4803264.2350336,0
+AMLP.US,D,20170710,000000,37.6064,37.6785,37.2948,37.4227,3304509.6425542,0
+AMLP.US,D,20170711,000000,37.3872,37.4833,37.213,37.4833,1974520.285281,0
+AMLP.US,D,20170712,000000,37.6064,37.7612,37.5035,37.6785,2670529.0766415,0
+AMLP.US,D,20170713,000000,37.6439,37.7093,37.4833,37.6785,1648613.4124179,0
+AMLP.US,D,20170714,000000,37.7093,38.0545,37.6439,37.992,2151048.7982636,0
+AMLP.US,D,20170717,000000,38.0305,38.2151,37.992,38.0545,1866312.7765573,0
+AMLP.US,D,20170718,000000,38.1439,38.2151,37.9179,38.0823,2347236.6552626,0
+AMLP.US,D,20170719,000000,38.0823,38.2439,37.992,38.1439,1807806.8849111,0
+AMLP.US,D,20170720,000000,38.1833,38.1833,37.6785,37.6785,3288055.4455044,0
+AMLP.US,D,20170721,000000,37.6785,37.8679,37.5217,37.5217,2633274.7029268,0
+AMLP.US,D,20170724,000000,37.7093,37.7804,37.5487,37.7093,2085877.8232593,0
+AMLP.US,D,20170725,000000,37.8362,37.992,37.7612,37.7977,2589118.1356955,0
+AMLP.US,D,20170726,000000,37.992,38.0545,37.7612,37.8362,2174696.3767439,0
+AMLP.US,D,20170727,000000,37.8679,37.9535,37.6708,37.7372,2220514.7949981,0
+AMLP.US,D,20170728,000000,37.7372,37.9006,37.6064,37.7612,2238075.5061207,0
+AMLP.US,D,20170731,000000,37.7612,37.8833,37.6064,37.8362,2169630.7469986,0
+AMLP.US,D,20170801,000000,37.8679,38.0305,37.7612,37.8362,2720319.0900501,0
+AMLP.US,D,20170802,000000,37.8679,37.9535,37.7487,37.9179,1799993.6892067,0
+AMLP.US,D,20170803,000000,37.9179,37.9179,37.4487,37.4487,2362324.3490306,0
+AMLP.US,D,20170804,000000,37.5756,37.6064,37.2304,37.2669,2476565.6873134,0
+AMLP.US,D,20170807,000000,37.3688,37.4179,37.1054,37.14,2067604.7417044,0
+AMLP.US,D,20170808,000000,36.5044,36.8476,35.8149,35.9082,5513340.5225065,0
+AMLP.US,D,20170809,000000,36.0044,36.5785,35.8101,36.2265,1795086.1329004,0
+AMLP.US,D,20170810,000000,36.2958,36.5178,35.7496,35.8101,2063659.1454709,0
+AMLP.US,D,20170811,000000,35.7496,35.9256,35.5572,35.587,1815036.6648308,0
+AMLP.US,D,20170814,000000,35.7794,36.0707,35.5572,35.587,3042516.4368814,0
+AMLP.US,D,20170815,000000,35.4274,35.4909,34.6235,34.7831,7343225.6910332,0
+AMLP.US,D,20170816,000000,35.0448,35.0745,34.3678,34.5591,3227702.5905187,0
+AMLP.US,D,20170817,000000,34.6235,34.7831,34.3967,34.4678,4306965.6344736,0
+AMLP.US,D,20170818,000000,34.4293,34.5303,34.1139,34.3678,3694099.3121901,0
+AMLP.US,D,20170821,000000,34.3678,34.4678,33.7572,33.8495,4641783.8974594,0
+AMLP.US,D,20170822,000000,33.9168,34.4678,33.9168,34.3678,4124212.9798313,0
+AMLP.US,D,20170823,000000,34.3967,35.0101,34.2361,34.9101,3442943.4966991,0
+AMLP.US,D,20170824,000000,34.9476,35.1688,34.7831,34.9101,3935760.321774,0
+AMLP.US,D,20170825,000000,34.9784,35.3284,34.9168,35.0448,3106295.9496399,0
+AMLP.US,D,20170828,000000,35.0745,35.2524,34.7831,34.8842,2472948.7174399,0
+AMLP.US,D,20170829,000000,34.6899,35.0101,34.4986,34.9101,3560587.5737473,0
+AMLP.US,D,20170830,000000,34.6899,35.2332,34.6235,35.1688,2316857.4361867,0
+AMLP.US,D,20170831,000000,35.2332,36.0707,35.2332,35.9688,3797941.082119,0
+AMLP.US,D,20170901,000000,35.9688,36.2159,35.8101,36.1342,3350034.7929809,0
+AMLP.US,D,20170905,000000,36.2611,36.3226,35.8447,35.9082,3528937.5274187,0
+AMLP.US,D,20170906,000000,35.9458,36.1342,35.8447,36.0381,2807873.0560228,0
+AMLP.US,D,20170907,000000,35.9458,36.0621,35.7496,35.9082,2539998.8944457,0
+AMLP.US,D,20170908,000000,35.9082,35.9688,35.587,35.6871,2829368.9638106,0
+AMLP.US,D,20170911,000000,35.7159,36.0044,35.6871,36.0044,2359356.3122224,0
+AMLP.US,D,20170912,000000,35.9082,36.0707,35.8447,36.0044,2668750.7504529,0
+AMLP.US,D,20170913,000000,36.0707,36.3929,36.0381,36.3602,3672810.3558125,0
+AMLP.US,D,20170914,000000,36.3929,36.6429,36.2611,36.4871,2780476.4331509,0
+AMLP.US,D,20170915,000000,36.4246,36.5803,36.165,36.1977,2346621.000816,0
+AMLP.US,D,20170918,000000,36.165,36.3602,36.165,36.3226,1455098.2444859,0
+AMLP.US,D,20170919,000000,36.2958,36.3226,36.0044,36.0381,1331640.8087278,0
+AMLP.US,D,20170920,000000,36.0707,36.2611,35.8832,35.9688,1871630.0758567,0
+AMLP.US,D,20170921,000000,35.9458,36.0381,35.5236,35.7159,2743777.3963864,0
+AMLP.US,D,20170922,000000,35.587,35.8101,35.4909,35.6871,1693751.6989018,0
+AMLP.US,D,20170925,000000,35.8101,36.6304,35.8101,36.4534,5799149.7796669,0
+AMLP.US,D,20170926,000000,36.4871,36.6486,36.0707,36.4246,1744893.6561965,0
+AMLP.US,D,20170927,000000,36.4246,36.6188,35.913,36.1044,1775619.1808985,0
+AMLP.US,D,20170928,000000,36.1977,36.2611,35.7794,35.9688,1913284.506942,0
+AMLP.US,D,20170929,000000,35.8832,36.6005,35.8832,36.0381,3595768.2735322,0
+AMLP.US,D,20171002,000000,35.8832,36.2611,35.8101,36.2611,1765630.3954945,0
+AMLP.US,D,20171003,000000,36.2611,36.3929,36.165,36.3226,1720293.477255,0
+AMLP.US,D,20171004,000000,36.3602,36.4534,36.1342,36.3929,2005785.5475806,0
+AMLP.US,D,20171005,000000,36.4534,36.7121,36.3438,36.7121,1847801.5448871,0
+AMLP.US,D,20171006,000000,36.4871,36.6766,36.2265,36.6188,2027304.3344189,0
+AMLP.US,D,20171009,000000,36.7121,36.7583,36.4246,36.4246,1883995.1626297,0
+AMLP.US,D,20171010,000000,36.6188,36.7467,36.3602,36.4534,1636304.4833141,0
+AMLP.US,D,20171011,000000,36.4534,36.6766,36.3602,36.6486,1347140.3254026,0
+AMLP.US,D,20171012,000000,36.4871,36.5352,36.2265,36.2958,1667878.6127938,0
+AMLP.US,D,20171013,000000,36.4871,36.6188,35.8447,35.9082,1799249.0801126,0
+AMLP.US,D,20171016,000000,36.0044,36.1044,35.587,35.6871,2130997.3905202,0
+AMLP.US,D,20171017,000000,35.6486,35.7496,35.2659,35.362,1926894.4220469,0
+AMLP.US,D,20171018,000000,35.4909,35.5236,34.6601,34.8197,3539429.651931,0
+AMLP.US,D,20171019,000000,34.6899,35.1043,34.5871,35.0745,6515333.7336342,0
+AMLP.US,D,20171020,000000,35.0745,35.1043,34.6601,34.6899,3969397.7256152,0
+AMLP.US,D,20171023,000000,34.7831,34.7831,34.113,34.1438,5067623.342507,0
+AMLP.US,D,20171024,000000,34.2716,34.3678,33.7572,33.985,5136074.3413701,0
+AMLP.US,D,20171025,000000,33.8216,34.0043,32.8908,33.1465,5456043.0607031,0
+AMLP.US,D,20171026,000000,33.1465,33.8495,32.8629,33.6889,7264064.1767223,0
+AMLP.US,D,20171027,000000,33.7928,34.5871,33.7264,34.2072,5036829.1806538,0
+AMLP.US,D,20171030,000000,34.3678,34.9101,34.3254,34.4986,4353587.9393617,0
+AMLP.US,D,20171031,000000,34.5303,34.5871,34.1706,34.4293,3862467.2838852,0
+AMLP.US,D,20171101,000000,34.5591,35.1043,34.4899,35.0101,4484030.7651833,0
+AMLP.US,D,20171102,000000,35.0101,35.0101,33.9168,34.3062,5587182.6576043,0
+AMLP.US,D,20171103,000000,34.3062,34.8015,34.1706,34.5871,3755353.8097523,0
+AMLP.US,D,20171106,000000,34.5871,35.1043,34.3967,35.0745,4102371.8063741,0
+AMLP.US,D,20171107,000000,35.2101,35.4572,35.138,35.3284,5304337.2774248,0
+AMLP.US,D,20171108,000000,35.2332,35.3986,34.7515,34.8197,3281397.6418442,0
+AMLP.US,D,20171109,000000,34.8197,35.1111,34.6562,34.8197,3438761.8302639,0
+AMLP.US,D,20171110,000000,34.7515,34.9813,34.4582,34.5851,3431935.5535963,0
+AMLP.US,D,20171113,000000,34.5572,34.5572,33.8004,33.8322,5023769.4027148,0
+AMLP.US,D,20171114,000000,33.736,33.8985,33.2466,33.2466,5805603.7517874,0
+AMLP.US,D,20171115,000000,33.1802,33.7014,32.7216,33.5379,6629167.4088376,0
+AMLP.US,D,20171116,000000,33.6082,33.7225,33.3437,33.5071,5338397.943698,0
+AMLP.US,D,20171117,000000,33.5379,33.6591,33.2783,33.6379,4847408.3227829,0
+AMLP.US,D,20171120,000000,33.4725,33.7726,33.0484,33.5744,7118016.7985855,0
+AMLP.US,D,20171121,000000,33.736,33.8985,33.0802,33.1119,5372036.387496,0
+AMLP.US,D,20171122,000000,33.2466,33.5071,33.1119,33.3764,4695318.7954323,0
+AMLP.US,D,20171124,000000,33.5071,33.6082,33.212,33.2764,1693436.5919807,0
+AMLP.US,D,20171127,000000,33.2466,33.3101,32.7841,32.7841,4592644.8970297,0
+AMLP.US,D,20171128,000000,32.884,32.9677,32.5869,32.6898,6134372.5858617,0
+AMLP.US,D,20171129,000000,32.6898,32.7072,32.0639,32.4245,6724491.9322844,0
+AMLP.US,D,20171130,000000,32.5264,34.062,32.5264,33.9696,14596958.936553,0
+AMLP.US,D,20171201,000000,34.1649,34.7515,34.0014,34.4582,6579722.6610983,0
+AMLP.US,D,20171204,000000,34.5851,34.7226,34.2235,34.2956,5423378.0165031,0
+AMLP.US,D,20171205,000000,34.3293,34.4226,33.9976,34.062,3724653.2440143,0
+AMLP.US,D,20171206,000000,33.9976,34.0273,33.3437,33.411,5021157.0311443,0
+AMLP.US,D,20171207,000000,33.4418,34.1649,33.3581,34.062,6089065.8263704,0
+AMLP.US,D,20171208,000000,34.1928,34.4226,34.0303,34.062,4447566.7586635,0
+AMLP.US,D,20171211,000000,34.1928,35.0043,34.1332,34.8486,6344676.8169444,0
+AMLP.US,D,20171212,000000,34.7831,35.5063,34.7226,35.1437,7447007.1434656,0
+AMLP.US,D,20171213,000000,35.2101,35.5063,35.0303,35.4072,6303061.9042188,0
+AMLP.US,D,20171214,000000,35.1437,35.8659,35.1437,35.6034,7593699.2948403,0
+AMLP.US,D,20171215,000000,35.638,35.7342,35.0813,35.2438,6182787.7763339,0
+AMLP.US,D,20171218,000000,35.439,36.0303,35.3409,35.5351,5868409.864948,0
+AMLP.US,D,20171219,000000,35.6034,35.6034,35.1437,35.2101,4916528.0138911,0
+AMLP.US,D,20171220,000000,35.2736,35.3091,34.6207,35.1774,8907139.8189917,0
+AMLP.US,D,20171221,000000,35.0496,35.6034,34.8197,35.0813,7546413.4974913,0
+AMLP.US,D,20171222,000000,35.0496,35.5063,34.9813,35.5063,8838630.5825458,0
+AMLP.US,D,20171226,000000,35.5351,35.638,35.3409,35.5716,5508052.3419984,0
+AMLP.US,D,20171227,000000,35.5716,35.587,35.3091,35.3409,6266295.27026,0
+AMLP.US,D,20171228,000000,35.3409,35.6034,35.2101,35.5063,4570652.9298314,0
+AMLP.US,D,20171229,000000,35.5716,35.5716,35.3091,35.3409,7231098.5849968,0
+AMLP.US,D,20180102,000000,35.5351,36.3899,35.4726,36.2265,6917187.6142301,0
+AMLP.US,D,20180103,000000,36.3563,37.24,36.3178,37.1102,9428264.2691264,0
+AMLP.US,D,20180104,000000,37.34,37.4381,36.9439,37.4381,6462231.4577048,0
+AMLP.US,D,20180105,000000,37.4026,37.4026,36.8217,37.1804,6632712.6216895,0
+AMLP.US,D,20180108,000000,37.1804,37.4381,36.8977,37.2717,4758651.1267516,0
+AMLP.US,D,20180109,000000,37.4689,37.5035,37.1804,37.3727,5195455.8766717,0
+AMLP.US,D,20180110,000000,37.4026,37.7929,37.3727,37.5622,5957866.9519295,0
+AMLP.US,D,20180111,000000,37.6997,38.317,37.4689,38.0891,12501435.513645,0
+AMLP.US,D,20180112,000000,38.2237,38.5871,37.9574,38.5189,8951741.4877485,0
+AMLP.US,D,20180116,000000,38.5871,38.9103,38.2237,38.2573,10574785.481455,0
+AMLP.US,D,20180117,000000,38.3901,38.4055,37.9006,38.0305,4049461.9224592,0
+AMLP.US,D,20180118,000000,38.0612,38.1564,37.6997,37.7929,3124451.5160724,0
+AMLP.US,D,20180119,000000,37.7342,37.9958,37.541,37.9574,4239606.5902877,0
+AMLP.US,D,20180122,000000,37.9958,38.6776,37.9227,38.6497,4634627.954475,0
+AMLP.US,D,20180123,000000,38.7497,38.9103,38.3391,38.6497,3743330.8687782,0
+AMLP.US,D,20180124,000000,38.844,38.9507,38.4882,38.5189,2501782.5606583,0
+AMLP.US,D,20180125,000000,38.7141,38.7805,38.3901,38.5516,3327293.0169042,0
+AMLP.US,D,20180126,000000,38.6497,38.817,38.5189,38.7497,2854064.8187809,0
+AMLP.US,D,20180129,000000,38.6497,38.6776,37.8323,37.8323,5353679.0694374,0
+AMLP.US,D,20180130,000000,37.6708,37.7929,37.0804,37.541,5655738.6921079,0
+AMLP.US,D,20180131,000000,37.7564,37.8641,37.3015,37.34,3865867.942737,0
+AMLP.US,D,20180201,000000,37.4381,37.7564,37.34,37.5986,4099375.6907313,0
+AMLP.US,D,20180202,000000,37.4026,37.4026,36.4871,36.5851,6519169.0944432,0
+AMLP.US,D,20180205,000000,36.291,37.014,35.5063,36.0621,5758429.2298199,0
+AMLP.US,D,20180206,000000,35.439,37.014,35.1111,36.7823,5419670.5703849,0
+AMLP.US,D,20180207,000000,36.6822,37.24,36.0957,36.4871,4439028.7130448,0
+AMLP.US,D,20180208,000000,36.5891,36.7208,35.1476,35.1851,5690426.4523528,0
+AMLP.US,D,20180209,000000,35.4544,35.6525,34.1831,35.0197,11170477.956558,0
+AMLP.US,D,20180212,000000,35.387,36.088,35.0861,35.7197,4454247.4413741,0
+AMLP.US,D,20180213,000000,35.6198,36.3861,35.4544,36.2207,2401258.2530344,0
+AMLP.US,D,20180214,000000,35.9572,36.5178,35.7572,36.1861,2741004.8714631,0
+AMLP.US,D,20180215,000000,36.4246,36.4246,35.7005,35.8178,2757618.1819087,0
+AMLP.US,D,20180216,000000,35.8851,36.0169,35.2851,35.4207,3955260.5523947,0
+AMLP.US,D,20180220,000000,35.4207,36.0015,35.4207,35.4207,1886972.5590494,0
+AMLP.US,D,20180221,000000,35.387,35.4841,34.7226,34.7831,3550127.6878968,0
+AMLP.US,D,20180222,000000,35.1476,35.387,34.3216,34.3831,5623455.3120665,0
+AMLP.US,D,20180223,000000,34.5813,34.8842,34.2149,34.6168,4991642.0161987,0
+AMLP.US,D,20180226,000000,34.8197,34.889,34.3831,34.7226,2173033.485764,0
+AMLP.US,D,20180227,000000,34.7515,34.889,34.4505,34.487,6294509.2992045,0
+AMLP.US,D,20180228,000000,34.5813,34.8197,33.6813,33.7158,4897256.5737743,0
+AMLP.US,D,20180301,000000,33.6813,34.1504,33.5495,33.9524,5658876.2418803,0
+AMLP.US,D,20180302,000000,33.7158,33.9524,33.1841,33.8821,4684860.9894955,0
+AMLP.US,D,20180305,000000,33.7514,34.3534,33.6475,34.0841,3176047.9345041,0
+AMLP.US,D,20180306,000000,34.3534,34.3534,33.8197,33.8821,1958591.2664332,0
+AMLP.US,D,20180307,000000,33.7514,34.1188,33.4485,33.6813,3079627.2965528,0
+AMLP.US,D,20180308,000000,33.6813,33.8197,33.3167,33.4485,4010410.503333,0
+AMLP.US,D,20180309,000000,33.6813,34.1543,33.6475,34.0841,3983622.2552098,0
+AMLP.US,D,20180312,000000,34.1543,34.9168,34.0841,34.8524,4623296.5847964,0
+AMLP.US,D,20180313,000000,34.889,34.9813,34.5533,34.8197,3399487.8603748,0
+AMLP.US,D,20180314,000000,34.889,34.9168,34.1543,34.2495,3241510.0974222,0
+AMLP.US,D,20180315,000000,34.3534,34.3831,30.5138,32.5158,36981417.28405,0
+AMLP.US,D,20180316,000000,33.1158,33.4831,32.7148,33.0187,11152833.008932,0
+AMLP.US,D,20180319,000000,32.9495,32.9994,31.5475,31.7792,9334106.5772489,0
+AMLP.US,D,20180320,000000,31.9138,32.1658,31.2128,31.5475,7128092.9403637,0
+AMLP.US,D,20180321,000000,31.6138,32.2485,31.5301,32.1494,6678766.0701885,0
+AMLP.US,D,20180322,000000,31.8138,32.1292,31.2811,31.3129,4991308.1900546,0
+AMLP.US,D,20180323,000000,31.4465,31.9802,31.0119,31.0802,6612650.8143776,0
+AMLP.US,D,20180326,000000,31.3455,31.4975,30.7118,31.1792,5445636.2126512,0
+AMLP.US,D,20180327,000000,31.2474,31.5129,30.0791,30.8464,6624543.7607474,0
+AMLP.US,D,20180328,000000,30.7465,31.2811,30.4128,30.8802,12393931.015742,0
+AMLP.US,D,20180329,000000,30.9455,31.5812,30.9455,31.2811,7525858.7506396,0
+AMLP.US,D,20180402,000000,31.2128,31.7138,30.6417,31.0464,4897455.2055298,0
+AMLP.US,D,20180403,000000,31.2811,31.3455,30.4128,31.2811,3896153.5656977,0
+AMLP.US,D,20180404,000000,30.8802,31.3455,30.5282,31.2128,3709960.7338438,0
+AMLP.US,D,20180405,000000,31.2474,31.8503,31.1215,31.6811,4859303.3490661,0
+AMLP.US,D,20180406,000000,31.4801,31.7475,30.8464,31.2128,4359243.2246326,0
+AMLP.US,D,20180409,000000,31.4465,31.5628,30.9292,31.2811,3334575.8346225,0
+AMLP.US,D,20180410,000000,31.5129,32.3388,31.3811,32.1138,5007147.7726146,0
+AMLP.US,D,20180411,000000,32.0485,32.6148,31.9802,32.5811,5025506.13063,0
+AMLP.US,D,20180412,000000,32.6148,32.7148,31.9802,32.3494,5877321.2550707,0
+AMLP.US,D,20180413,000000,32.4139,32.4475,32.0138,32.3494,3366820.7362611,0
+AMLP.US,D,20180416,000000,32.3811,33.786,32.2485,33.7158,7289520.2401393,0
+AMLP.US,D,20180417,000000,33.8197,34.7226,33.5177,34.2149,7146103.9527961,0
+AMLP.US,D,20180418,000000,34.4159,34.7226,33.9524,34.0467,4787392.4138116,0
+AMLP.US,D,20180419,000000,34.0467,34.2149,33.3167,33.4831,6815819.9016127,0
+AMLP.US,D,20180420,000000,33.5495,33.7437,33.2917,33.4485,2985871.0280137,0
+AMLP.US,D,20180423,000000,33.4831,34.4159,33.4831,34.2149,4382024.519069,0
+AMLP.US,D,20180424,000000,34.2149,34.3831,33.3822,33.5495,5585634.1618765,0
+AMLP.US,D,20180425,000000,33.3822,33.8197,33.0975,33.8197,4511304.6731486,0
+AMLP.US,D,20180426,000000,33.9168,34.0467,33.3822,33.6813,4096347.3364266,0
+AMLP.US,D,20180427,000000,33.5832,33.8457,33.4187,33.6813,3306699.7916496,0
+AMLP.US,D,20180430,000000,33.7514,34.1014,33.6158,33.7158,4207214.0147785,0
+AMLP.US,D,20180501,000000,33.6475,33.985,33.5832,33.9524,3700008.3469289,0
+AMLP.US,D,20180502,000000,33.8821,34.0351,33.3889,33.5495,5424997.2292958,0
+AMLP.US,D,20180503,000000,33.5177,33.7158,33.0484,33.1841,4574334.3770287,0
+AMLP.US,D,20180504,000000,33.0187,33.5832,32.8398,33.5495,4358476.7764449,0
+AMLP.US,D,20180507,000000,33.786,34.2149,33.6158,33.786,3953896.1290266,0
+AMLP.US,D,20180508,000000,33.6813,34.0841,33.2812,34.0467,4833076.6776341,0
+AMLP.US,D,20180509,000000,34.1188,34.6168,34.0467,34.2495,5189328.4509975,0
+AMLP.US,D,20180510,000000,34.4197,34.6601,34.2851,34.3216,4950645.8777903,0
+AMLP.US,D,20180511,000000,34.4534,34.7303,34.2495,34.2851,2899053.3514805,0
+AMLP.US,D,20180514,000000,34.3861,35.0995,34.3534,35.0995,4058670.7402367,0
+AMLP.US,D,20180515,000000,34.963,35.0995,34.7611,34.7937,5154140.4715148,0
+AMLP.US,D,20180516,000000,34.7937,35.2072,34.7937,35.2072,3385920.5835002,0
+AMLP.US,D,20180517,000000,35.4102,35.8535,35.2409,35.5101,3808514.3232644,0
+AMLP.US,D,20180518,000000,35.6823,35.6823,35.2736,35.4102,2300753.7045905,0
+AMLP.US,D,20180521,000000,35.5101,35.6823,35.4102,35.612,2419798.603496,0
+AMLP.US,D,20180522,000000,35.7159,36.0543,35.5457,35.612,3500246.1582866,0
+AMLP.US,D,20180523,000000,35.5101,35.612,35.2072,35.4102,2632055.8735157,0
+AMLP.US,D,20180524,000000,35.038,35.189,34.6794,34.6966,5081545.2446625,0
+AMLP.US,D,20180525,000000,34.4197,34.6966,33.8745,34.4899,4903081.3720093,0
+AMLP.US,D,20180529,000000,34.2851,34.7937,34.2495,34.5274,2826525.7218226,0
+AMLP.US,D,20180530,000000,34.5871,35.1688,34.5572,35.138,3250098.060969,0
+AMLP.US,D,20180531,000000,35.0014,35.4755,34.8658,35.2736,4126672.477747,0
+AMLP.US,D,20180601,000000,35.1688,35.5842,35.1688,35.4438,3441174.530122,0
+AMLP.US,D,20180604,000000,35.5101,35.8535,35.4947,35.8178,5377103.0571981,0
+AMLP.US,D,20180605,000000,35.7159,36.0601,35.6274,35.9226,4031532.0266601,0
+AMLP.US,D,20180606,000000,35.9226,35.9226,35.4755,35.6823,2943808.933849,0
+AMLP.US,D,20180607,000000,35.7159,36.0217,35.612,35.9226,3155297.6757672,0
+AMLP.US,D,20180608,000000,35.9226,35.9871,35.4755,35.6823,3348734.8469366,0
+AMLP.US,D,20180611,000000,35.5842,36.3256,35.4438,36.2265,2367089.4312504,0
+AMLP.US,D,20180612,000000,36.2611,36.5332,36.0601,36.3256,4460121.1175804,0
+AMLP.US,D,20180613,000000,36.1948,36.2265,35.612,35.8178,3187857.6843269,0
+AMLP.US,D,20180614,000000,35.7794,35.9534,35.6457,35.6457,2353150.8897855,0
+AMLP.US,D,20180615,000000,35.5101,35.5842,34.6601,34.7303,4325962.525986,0
+AMLP.US,D,20180618,000000,34.5871,35.2409,34.5274,35.2072,3240028.1589318,0
+AMLP.US,D,20180619,000000,34.8303,35.138,34.7303,35.038,2284686.3714836,0
+AMLP.US,D,20180620,000000,35.2409,35.5457,35.038,35.2736,1773510.1484363,0
+AMLP.US,D,20180621,000000,35.2409,35.2409,34.8303,35.0014,2584900.0707711,0
+AMLP.US,D,20180622,000000,35.5457,35.8005,35.2072,35.3409,2784963.8468957,0
+AMLP.US,D,20180625,000000,35.3082,35.3082,34.3216,34.4197,3321024.1571005,0
+AMLP.US,D,20180626,000000,34.5572,35.1688,34.3534,35.1688,4916386.5797615,0
+AMLP.US,D,20180627,000000,35.2409,35.3409,34.4197,34.4197,6809820.3906293,0
+AMLP.US,D,20180628,000000,34.5572,34.8111,34.1139,34.4197,3841874.0586306,0
+AMLP.US,D,20180629,000000,34.5871,34.8658,34.3216,34.4197,4647447.5023849,0
+AMLP.US,D,20180702,000000,34.4534,34.6601,34.0793,34.3216,3148711.6291286,0
+AMLP.US,D,20180703,000000,34.5274,34.9187,34.4534,34.4899,3169705.2377649,0
+AMLP.US,D,20180705,000000,34.6601,34.9024,34.6235,34.6966,2382324.7988891,0
+AMLP.US,D,20180706,000000,34.5274,35.038,34.5274,34.7937,2144761.2192367,0
+AMLP.US,D,20180709,000000,34.9322,35.138,34.6995,34.9322,3378157.3057239,0
+AMLP.US,D,20180710,000000,35.0014,35.2736,34.8303,34.9024,2331549.9463573,0
+AMLP.US,D,20180711,000000,34.6966,35.0014,34.4899,34.6235,2415943.4835072,0
+AMLP.US,D,20180712,000000,34.7303,35.0697,34.5092,35.0014,2284630.2138144,0
+AMLP.US,D,20180713,000000,35.038,35.3082,34.8658,35.2072,1987753.7360116,0
+AMLP.US,D,20180716,000000,34.9024,35.138,34.8303,34.9322,3423867.5684672,0
+AMLP.US,D,20180717,000000,34.8658,35.0014,34.6601,34.7937,4809220.0678299,0
+AMLP.US,D,20180718,000000,34.6966,35.5678,34.5871,35.3082,8455266.0945265,0
+AMLP.US,D,20180719,000000,36.5332,36.6708,35.9572,36.1256,9000386.5086814,0
+AMLP.US,D,20180720,000000,36.1948,36.5332,35.6823,35.7544,4862140.3513132,0
+AMLP.US,D,20180723,000000,35.9226,36.1572,35.612,35.9572,3766492.7874163,0
+AMLP.US,D,20180724,000000,36.0217,36.3929,35.9572,35.9871,5166180.0517982,0
+AMLP.US,D,20180725,000000,35.9572,36.7006,35.8535,36.6708,4849397.760209,0
+AMLP.US,D,20180726,000000,36.6708,37.1477,36.4486,37.0804,5176090.8404396,0
+AMLP.US,D,20180727,000000,37.0804,37.1448,36.1572,36.2996,5794343.0991738,0
+AMLP.US,D,20180730,000000,36.5669,36.8698,36.364,36.8698,3732293.8068841,0
+AMLP.US,D,20180731,000000,36.839,37.2881,36.639,37.2881,3128030.0075429,0
+AMLP.US,D,20180801,000000,36.9823,37.3727,36.8121,37.1871,3499241.5599836,0
+AMLP.US,D,20180802,000000,37.4179,38.1727,37.3727,38.0381,7129232.7330553,0
+AMLP.US,D,20180803,000000,38.0689,38.2708,37.9612,38.1727,3998097.4144018,0
+AMLP.US,D,20180806,000000,38.1727,38.4882,38.1324,38.441,2647014.6126362,0
+AMLP.US,D,20180807,000000,38.542,38.8834,38.1727,38.342,4804935.4456681,0
+AMLP.US,D,20180808,000000,38.2073,38.6776,38.0035,38.6776,5286958.5587484,0
+AMLP.US,D,20180809,000000,38.6151,39.0372,38.5391,38.8882,5736501.7399454,0
+AMLP.US,D,20180810,000000,38.7881,39.3411,38.6468,38.6468,15370767.938726,0
+AMLP.US,D,20180813,000000,38.8208,38.8516,38.1208,38.5391,4419921.5861079,0
+AMLP.US,D,20180814,000000,38.4728,38.5391,38.1795,38.3352,3243419.4581721,0
+AMLP.US,D,20180815,000000,38.1968,38.2622,37.5842,37.8515,5725911.8594905,0
+AMLP.US,D,20180816,000000,38.0573,38.2996,37.7929,38.1602,4019635.9604198,0
+AMLP.US,D,20180817,000000,38.1602,38.6151,38.1602,38.5391,3972504.0766825,0
+AMLP.US,D,20180820,000000,38.4728,38.9266,38.3651,38.9266,2515399.7554611,0
+AMLP.US,D,20180821,000000,38.8882,38.9901,38.4728,38.5084,4187801.1405321,0
+AMLP.US,D,20180822,000000,38.6776,38.9266,38.5084,38.8516,2902501.8483468,0
+AMLP.US,D,20180823,000000,38.7881,38.8208,38.6468,38.6468,1850710.3041557,0
+AMLP.US,D,20180824,000000,38.7881,38.8362,38.5084,38.7535,2697335.0040309,0
+AMLP.US,D,20180827,000000,38.7141,38.7535,38.441,38.6468,2065116.1249973,0
+AMLP.US,D,20180828,000000,38.6776,38.7141,38.1602,38.1602,4226592.5704495,0
+AMLP.US,D,20180829,000000,38.2305,38.2996,37.916,37.9486,3142804.6743035,0
+AMLP.US,D,20180830,000000,37.8881,37.916,37.5622,37.8515,3021286.7580434,0
+AMLP.US,D,20180831,000000,37.8121,37.8121,37.391,37.6785,2605723.1264864,0
+AMLP.US,D,20180904,000000,37.7141,37.9486,37.5448,37.8881,2772876.4285978,0
+AMLP.US,D,20180905,000000,37.8515,38.1208,37.5448,38.1208,3497763.7813205,0
+AMLP.US,D,20180906,000000,38.0891,38.2305,37.7141,37.7458,3209180.95928,0
+AMLP.US,D,20180907,000000,37.5986,37.8121,37.466,37.7458,3154878.5731626,0
+AMLP.US,D,20180910,000000,37.7736,37.8881,37.6391,37.8121,1915845.9206275,0
+AMLP.US,D,20180911,000000,37.8515,38.1968,37.7458,38.0891,2503060.6676091,0
+AMLP.US,D,20180912,000000,38.1208,38.2622,38.0275,38.0891,2469536.6190629,0
+AMLP.US,D,20180913,000000,38.1208,38.1602,37.8515,37.9486,1890490.7330236,0
+AMLP.US,D,20180914,000000,37.9872,38.0275,37.3688,37.8515,3097862.9396616,0
+AMLP.US,D,20180917,000000,37.8121,37.9486,37.5035,37.6391,2065530.0278177,0
+AMLP.US,D,20180918,000000,37.7141,37.7736,37.466,37.7141,1968317.9827148,0
+AMLP.US,D,20180919,000000,37.6785,37.6785,37.4294,37.4294,1947198.5393013,0
+AMLP.US,D,20180920,000000,37.5622,37.6391,37.391,37.5986,2705898.0086136,0
+AMLP.US,D,20180921,000000,37.6785,37.7141,37.466,37.5986,2711575.1329781,0
+AMLP.US,D,20180924,000000,37.7141,37.7458,37.0428,37.1217,2756698.8600662,0
+AMLP.US,D,20180925,000000,37.2564,37.2564,36.5631,36.8698,3948035.9722591,0
+AMLP.US,D,20180926,000000,36.839,36.9294,36.4285,36.5631,4007990.523777,0
+AMLP.US,D,20180927,000000,36.5631,36.9083,36.5438,36.8121,1590789.7324558,0
+AMLP.US,D,20180928,000000,36.7342,37.217,36.6342,37.0833,2494748.2926237,0
+AMLP.US,D,20181001,000000,37.217,37.8121,37.191,37.7141,3256598.8311471,0
+AMLP.US,D,20181002,000000,37.7458,37.7736,37.4294,37.5622,3265311.5895141,0
+AMLP.US,D,20181003,000000,37.4987,37.9486,37.4987,37.7736,3620944.5885605,0
+AMLP.US,D,20181004,000000,37.6391,37.8515,37.541,37.6391,3923980.7306994,0
+AMLP.US,D,20181005,000000,37.5622,37.8717,37.4294,37.5622,3076297.3547658,0
+AMLP.US,D,20181008,000000,37.466,37.7141,37.217,37.5035,3034383.9744285,0
+AMLP.US,D,20181009,000000,37.4294,37.9486,37.3688,37.9486,3497798.0998961,0
+AMLP.US,D,20181010,000000,37.7736,37.8881,37.217,37.217,4500789.6695858,0
+AMLP.US,D,20181011,000000,37.014,37.2948,36.491,36.6005,5352708.78971,0
+AMLP.US,D,20181012,000000,36.8698,37.191,36.115,36.6669,4451700.5870842,0
+AMLP.US,D,20181015,000000,36.7342,36.9083,36.5256,36.6342,2487857.5386323,0
+AMLP.US,D,20181016,000000,36.6005,37.466,36.5631,37.0833,3549037.8131333,0
+AMLP.US,D,20181017,000000,37.1563,37.3304,36.6342,36.6342,4610369.9213323,0
+AMLP.US,D,20181018,000000,36.5256,37.217,36.491,36.5256,4493339.4188169,0
+AMLP.US,D,20181019,000000,36.7746,37.0428,36.4611,36.4611,4961075.6048925,0
+AMLP.US,D,20181022,000000,36.6977,36.7342,36.141,36.288,3826964.1974814,0
+AMLP.US,D,20181023,000000,35.8323,36.0429,35.1043,35.766,6978115.5653459,0
+AMLP.US,D,20181024,000000,35.8688,35.8851,34.5533,34.5813,6068308.2879358,0
+AMLP.US,D,20181025,000000,34.9322,35.138,34.5533,34.8274,5795443.3735056,0
+AMLP.US,D,20181026,000000,34.5533,34.5995,33.7514,34.0273,5785868.490922,0
+AMLP.US,D,20181029,000000,34.3793,34.4784,33.2812,33.8216,5346123.7830282,0
+AMLP.US,D,20181030,000000,33.437,34.3428,33.2995,34.3428,5407793.2233677,0
+AMLP.US,D,20181031,000000,34.1678,34.7572,33.9937,34.0966,6793228.9192773,0
+AMLP.US,D,20181101,000000,34.1678,34.5813,33.9937,34.3793,6051470.3468138,0
+AMLP.US,D,20181102,000000,34.3428,34.6168,33.8899,34.062,7503582.8752252,0
+AMLP.US,D,20181105,000000,34.3428,35.0014,34.1678,34.8986,4268391.5555349,0
+AMLP.US,D,20181106,000000,34.8986,35.0264,34.4437,34.9322,3964434.0116397,0
+AMLP.US,D,20181107,000000,35.2765,35.8323,35.1726,35.4188,6009812.795858,0
+AMLP.US,D,20181108,000000,35.4188,36.1256,35.1688,35.4505,4990446.065838,0
+AMLP.US,D,20181109,000000,35.1331,35.2736,34.6207,35.1331,6333019.9407763,0
+AMLP.US,D,20181112,000000,35.1331,35.1688,34.4986,34.5332,6478236.3934017,0
+AMLP.US,D,20181113,000000,34.6399,34.9553,33.9332,33.9332,6868181.7282753,0
+AMLP.US,D,20181114,000000,34.3572,34.5967,33.612,33.7889,6498125.5678788,0
+AMLP.US,D,20181115,000000,33.7889,34.3216,33.612,34.2149,4857575.9807625,0
+AMLP.US,D,20181116,000000,34.2851,34.6746,34.1091,34.3572,4274190.354849,0
+AMLP.US,D,20181119,000000,34.1783,34.7178,34.1091,34.2149,5197272.6812631,0
+AMLP.US,D,20181120,000000,33.8957,34.1091,32.9417,33.2234,6501515.8271622,0
+AMLP.US,D,20181121,000000,33.4725,34.3216,33.3648,33.9332,6051316.4332021,0
+AMLP.US,D,20181123,000000,33.3293,33.5784,32.9417,33.2581,2765020.5946631,0
+AMLP.US,D,20181126,000000,33.4725,33.9332,33.3648,33.5408,4412851.9595409,0
+AMLP.US,D,20181127,000000,33.4725,33.7543,33.2234,33.2937,5152000.2403475,0
+AMLP.US,D,20181128,000000,33.3293,33.7889,33.011,33.7187,7522402.9740755,0
+AMLP.US,D,20181129,000000,33.7889,34.4784,33.7543,34.1091,5821453.7339159,0
+AMLP.US,D,20181130,000000,34.0389,34.2149,33.5408,33.7889,7076016.061874,0
+AMLP.US,D,20181203,000000,34.3216,34.8524,34.1783,34.8524,4728252.1484959,0
+AMLP.US,D,20181204,000000,34.7803,34.8149,33.7543,33.8245,5468526.7025553,0
+AMLP.US,D,20181206,000000,33.2581,33.5784,32.6927,33.5408,8648152.0885732,0
+AMLP.US,D,20181207,000000,33.9668,34.4159,33.4196,33.4725,7608335.6473418,0
+AMLP.US,D,20181210,000000,33.4725,33.4725,32.5869,32.9417,6833401.4118721,0
+AMLP.US,D,20181211,000000,33.3293,33.462,32.8696,33.0822,9533837.5671861,0
+AMLP.US,D,20181212,000000,33.3648,33.7187,33.1523,33.3994,7469675.0826068,0
+AMLP.US,D,20181213,000000,33.2581,34.1783,33.1879,34.1091,9389500.9180435,0
+AMLP.US,D,20181214,000000,33.8619,34.3572,33.612,33.612,8087230.5702612,0
+AMLP.US,D,20181217,000000,33.6475,33.7543,32.3917,32.7283,8223889.218088,0
+AMLP.US,D,20181218,000000,32.6215,32.834,31.5253,31.808,8640350.332394,0
+AMLP.US,D,20181219,000000,31.8792,32.9745,31.8792,32.1975,13319202.451294,0
+AMLP.US,D,20181220,000000,32.0908,32.4119,31.0292,31.3129,12330174.382033,0
+AMLP.US,D,20181221,000000,31.207,31.6657,30.5695,30.8532,12449991.968868,0
+AMLP.US,D,20181224,000000,30.5695,30.6051,29.4194,29.4387,6271265.2239764,0
+AMLP.US,D,20181226,000000,29.7214,31.1013,29.2444,31.0292,12855565.775064,0
+AMLP.US,D,20181227,000000,30.7118,30.8878,29.4032,30.6772,17117594.87468,0
+AMLP.US,D,20181228,000000,30.7118,30.8532,29.9696,30.5695,15830460.05868,0
+AMLP.US,D,20181231,000000,30.7118,30.9589,30.4994,30.8878,15625305.693846,0
+AMLP.US,D,20190102,000000,30.5695,31.7119,30.3926,31.4542,7226068.313784,0
+AMLP.US,D,20190103,000000,31.5253,32.0205,31.2782,31.6321,6959193.5507257,0
+AMLP.US,D,20190104,000000,32.0908,33.5071,32.0561,33.3994,7270622.1445264,0
+AMLP.US,D,20190107,000000,33.612,34.2495,33.3293,33.8245,8159200.7830553,0
+AMLP.US,D,20190108,000000,34.2149,34.9168,34.0553,34.6746,8211499.172351,0
+AMLP.US,D,20190109,000000,35.0303,35.1688,34.7101,35.063,7719043.2122979,0
+AMLP.US,D,20190110,000000,34.9928,34.9928,34.0735,34.4986,15260799.783081,0
+AMLP.US,D,20190111,000000,34.4265,34.4986,34.0014,34.0389,8062246.6472474,0
+AMLP.US,D,20190114,000000,33.8957,34.1091,33.6475,33.7543,7155315.8904441,0
+AMLP.US,D,20190115,000000,34.0389,34.5332,33.8957,34.3572,7260953.6658276,0
+AMLP.US,D,20190116,000000,34.3899,34.6938,34.3899,34.4265,5424100.7865036,0
+AMLP.US,D,20190117,000000,34.2851,34.6399,34.1783,34.4265,6030219.8688391,0
+AMLP.US,D,20190118,000000,34.6399,34.9187,34.3899,34.889,4826722.5413698,0
+AMLP.US,D,20190122,000000,34.6033,34.8149,33.8619,33.9332,8274072.3351804,0
+AMLP.US,D,20190123,000000,34.1091,34.3572,33.6957,34.0389,5091433.1542536,0
+AMLP.US,D,20190124,000000,34.0735,34.3572,33.7889,34.2149,4714906.3824271,0
+AMLP.US,D,20190125,000000,34.3899,34.6746,34.3216,34.6033,6751199.0637744,0
+AMLP.US,D,20190128,000000,34.3572,34.5659,34.1091,34.2851,7383548.9773692,0
+AMLP.US,D,20190129,000000,34.5659,34.9553,34.4534,34.7101,5051621.5266806,0
+AMLP.US,D,20190130,000000,35.0303,35.488,34.6746,35.2409,5318793.7173937,0
+AMLP.US,D,20190131,000000,35.4188,35.5601,34.5659,34.8149,9069633.0745236,0
+AMLP.US,D,20190201,000000,34.8524,35.2736,34.6746,35.1688,5747693.755408,0
+AMLP.US,D,20190204,000000,35.1331,35.5601,34.9274,35.4188,5215967.9852932,0
+AMLP.US,D,20190205,000000,35.3457,35.6274,35.2409,35.488,4576503.7269874,0
+AMLP.US,D,20190206,000000,35.4505,35.5784,34.963,35.063,4142341.5073861,0
+AMLP.US,D,20190207,000000,34.9928,34.9928,34.0014,34.3216,6977467.6722374,0
+AMLP.US,D,20190208,000000,34.1783,34.3899,33.5784,34.1438,5236020.4329935,0
+AMLP.US,D,20190211,000000,33.9668,34.2149,33.8245,34.1438,4081351.1588601,0
+AMLP.US,D,20190212,000000,34.4986,34.8524,34.3572,34.7101,5182843.2801719,0
+AMLP.US,D,20190213,000000,34.889,35.2409,34.8111,35.1688,4007578.7008702,0
+AMLP.US,D,20190214,000000,34.8447,35.7496,34.6995,35.6014,4375859.6549487,0
+AMLP.US,D,20190215,000000,35.7121,35.9304,35.638,35.7794,2831748.38505,0
+AMLP.US,D,20190219,000000,35.7496,36.6544,35.7496,36.3967,4574180.4634171,0
+AMLP.US,D,20190220,000000,36.3967,36.4342,35.9611,36.0351,3257043.9326727,0
+AMLP.US,D,20190221,000000,36.112,36.141,35.4072,35.6014,4892236.7021297,0
+AMLP.US,D,20190222,000000,35.7794,35.9986,35.5313,35.5313,4344692.1485916,0
+AMLP.US,D,20190225,000000,35.5313,35.8938,35.4572,35.7794,4353017.0030591,0
+AMLP.US,D,20190226,000000,35.8178,35.8938,35.2765,35.313,3606815.7349947,0
+AMLP.US,D,20190227,000000,35.4572,35.4947,34.988,35.2409,3975283.8813036,0
+AMLP.US,D,20190228,000000,35.3505,35.387,34.8812,34.988,7416493.7699579,0
+AMLP.US,D,20190301,000000,35.0957,35.4207,34.8082,35.2072,5783729.2997116,0
+AMLP.US,D,20190304,000000,35.3505,35.4505,34.9168,35.2765,4471142.5801221,0
+AMLP.US,D,20190305,000000,35.3505,35.387,34.9515,35.2765,4402591.7454027,0
+AMLP.US,D,20190306,000000,35.1688,35.1688,34.8082,34.8447,4111557.7451012,0
+AMLP.US,D,20190307,000000,34.988,35.4947,34.8082,35.4572,5623942.0118654,0
+AMLP.US,D,20190308,000000,35.0592,35.3505,34.7735,35.2409,4447759.150678,0
+AMLP.US,D,20190311,000000,35.4207,35.9986,35.3505,35.7496,5532685.7995587,0
+AMLP.US,D,20190312,000000,35.7794,35.9986,35.6014,35.7121,3406613.644611,0
+AMLP.US,D,20190313,000000,35.8563,35.9986,35.638,35.7121,2908406.7232582,0
+AMLP.US,D,20190314,000000,35.7121,35.8563,35.6014,35.7121,2029078.5007801,0
+AMLP.US,D,20190315,000000,35.7121,35.7794,35.3957,35.7121,3653866.5020988,0
+AMLP.US,D,20190318,000000,35.7794,36.2553,35.6014,36.141,3409053.3833469,0
+AMLP.US,D,20190319,000000,36.291,36.7208,36.2159,36.3602,4833131.7953464,0
+AMLP.US,D,20190320,000000,36.4736,36.9015,36.2553,36.4736,5544578.7459284,0
+AMLP.US,D,20190321,000000,36.4736,37.014,36.4736,36.8352,4219815.1717532,0
+AMLP.US,D,20190322,000000,36.5044,36.6544,36.141,36.3226,3083920.2383693,0
+AMLP.US,D,20190325,000000,36.291,36.291,35.6755,35.9611,6393622.3854027,0
+AMLP.US,D,20190326,000000,36.2553,36.6822,35.9611,36.1794,3565854.9551186,0
+AMLP.US,D,20190327,000000,36.1794,36.2399,35.7496,35.8938,3440551.5959776,0
+AMLP.US,D,20190328,000000,35.8563,36.141,35.7121,36.0736,3793516.0657843,0
+AMLP.US,D,20190329,000000,36.291,36.3602,36.112,36.2159,3684648.18447,0
+AMLP.US,D,20190401,000000,36.4342,36.8352,36.3967,36.6544,4140765.9727804,0
+AMLP.US,D,20190402,000000,36.6822,36.8352,36.54,36.6822,2933584.0782433,0
+AMLP.US,D,20190403,000000,36.8352,36.9015,36.4736,36.6159,3126267.280707,0
+AMLP.US,D,20190404,000000,36.6544,36.7583,36.3785,36.5044,2593515.0731956,0
+AMLP.US,D,20190405,000000,36.5044,36.8169,36.4736,36.6544,3220499.8494766,0
+AMLP.US,D,20190408,000000,36.7208,36.9015,36.54,36.5785,4320914.5755069,0
+AMLP.US,D,20190409,000000,36.54,36.5785,36.141,36.3226,4005892.93084,0
+AMLP.US,D,20190410,000000,36.3602,36.4736,36.112,36.1794,2643349.8047482,0
+AMLP.US,D,20190411,000000,36.2159,36.4342,36.0351,36.3602,2773497.2828285,0
+AMLP.US,D,20190412,000000,36.7208,36.9515,36.6159,36.6159,3299919.2730828,0
+AMLP.US,D,20190415,000000,36.7208,36.864,36.4736,36.6159,2558691.0786052,0
+AMLP.US,D,20190416,000000,36.6822,36.7208,36.2159,36.3226,4063614.6950323,0
+AMLP.US,D,20190417,000000,36.3967,36.4736,35.9611,36.0351,2565338.4826972,0
+AMLP.US,D,20190418,000000,36.0736,36.0736,35.6014,35.8938,5596272.9203026,0
+AMLP.US,D,20190422,000000,36.0736,36.4736,36.0044,36.3602,2346393.2502691,0
+AMLP.US,D,20190423,000000,36.4736,36.639,36.2159,36.4342,4554840.3861491,0
+AMLP.US,D,20190424,000000,36.3967,36.4736,35.9986,36.0736,3328550.3247182,0
+AMLP.US,D,20190425,000000,35.9986,36.141,35.9304,35.9611,3067749.9495356,0
+AMLP.US,D,20190426,000000,35.9304,36.0351,35.7496,35.9611,2509181.8535422,0
+AMLP.US,D,20190429,000000,36.0736,36.2159,35.8938,36.112,2178317.5064447,0
+AMLP.US,D,20190430,000000,36.291,36.4169,35.8178,35.8938,2107879.1500691,0
+AMLP.US,D,20190501,000000,35.9611,36.112,35.6755,35.9304,3547016.1370453,0
+AMLP.US,D,20190502,000000,35.8178,35.8563,35.1688,35.313,5348614.479649,0
+AMLP.US,D,20190503,000000,35.5265,35.7496,35.4207,35.7496,1901607.871594,0
+AMLP.US,D,20190506,000000,35.387,35.7496,35.2438,35.6014,2134701.7167679,0
+AMLP.US,D,20190507,000000,35.387,35.7121,35.2072,35.7121,2774385.405966,0
+AMLP.US,D,20190508,000000,35.6755,35.9304,35.4572,35.6755,2756318.2358645,0
+AMLP.US,D,20190509,000000,35.7496,35.7496,35.0496,35.2697,3938072.1458191,0
+AMLP.US,D,20190510,000000,35.638,36.5602,35.6014,36.5217,4891842.5584891,0
+AMLP.US,D,20190513,000000,36.3034,36.5217,36.0044,36.0813,3737704.7022987,0
+AMLP.US,D,20190514,000000,36.3034,36.7823,36.19,36.338,3196416.5290824,0
+AMLP.US,D,20190515,000000,36.19,36.8217,36.1524,36.8217,3216571.9325093,0
+AMLP.US,D,20190516,000000,36.8506,37.0746,36.7439,36.8506,3355782.6344102,0
+AMLP.US,D,20190517,000000,37.0746,37.0746,36.7823,36.8506,3234799.2559634,0
+AMLP.US,D,20190520,000000,36.8506,36.9294,36.6005,36.7439,2572933.2874662,0
+AMLP.US,D,20190521,000000,36.8217,37.1871,36.7439,37.1141,2763500.1777698,0
+AMLP.US,D,20190522,000000,37.0362,37.1141,36.89,36.9679,2627645.4165768,0
+AMLP.US,D,20190523,000000,36.7823,36.8506,35.8967,36.4131,11390554.662023,0
+AMLP.US,D,20190524,000000,36.4486,36.5602,36.0813,36.3755,2272766.3862361,0
+AMLP.US,D,20190528,000000,36.4486,36.5217,35.9342,36.0429,4031254.358185,0
+AMLP.US,D,20190529,000000,35.7121,36.0044,35.3082,35.9688,4839798.9586181,0
+AMLP.US,D,20190530,000000,36.0429,36.0813,35.564,35.6014,4181488.6025412,0
+AMLP.US,D,20190531,000000,35.3428,35.6938,35.1591,35.5265,3274943.6697237,0
+AMLP.US,D,20190603,000000,35.6014,35.9342,35.5399,35.6755,3349148.7497571,0
+AMLP.US,D,20190604,000000,35.8967,36.1524,35.8207,36.1198,3748838.4801785,0
+AMLP.US,D,20190605,000000,36.19,36.19,35.5265,35.8591,2524080.2751662,0
+AMLP.US,D,20190606,000000,35.7121,35.9342,35.638,35.9342,4851741.8229159,0
+AMLP.US,D,20190607,000000,36.0429,36.1717,35.8005,35.9342,5778463.9982539,0
+AMLP.US,D,20190610,000000,35.9342,36.19,35.7121,35.9688,4267517.9917931,0
+AMLP.US,D,20190611,000000,36.0813,36.3755,35.9756,36.0429,3795686.4556998,0
+AMLP.US,D,20190612,000000,36.0044,36.1198,35.8591,35.8967,3115275.9769135,0
+AMLP.US,D,20190613,000000,36.2265,36.3755,36.1198,36.19,3148827.0643374,0
+AMLP.US,D,20190614,000000,36.19,36.2265,35.7121,35.8591,4146334.941634,0
+AMLP.US,D,20190617,000000,35.7822,35.8591,35.4909,35.638,3108317.6257279,0
+AMLP.US,D,20190618,000000,35.8207,35.9688,35.6727,35.6755,3657187.0842743,0
+AMLP.US,D,20190619,000000,35.7822,35.8591,35.5217,35.7496,3756358.4080553,0
+AMLP.US,D,20190620,000000,36.0429,36.2659,35.7822,35.9342,5270955.7029652,0
+AMLP.US,D,20190621,000000,35.8207,36.2659,35.8207,35.9342,3463497.2035939,0
+AMLP.US,D,20190624,000000,35.9688,36.2265,35.8591,36.2265,2999026.4819816,0
+AMLP.US,D,20190625,000000,36.0813,36.0813,35.638,35.7121,3159532.3800011,0
+AMLP.US,D,20190626,000000,35.9688,36.2265,35.8967,35.9342,2877326.5732752,0
+AMLP.US,D,20190627,000000,36.0813,36.0813,35.7496,35.8207,2592405.4392522,0
+AMLP.US,D,20190628,000000,35.9342,36.3034,35.8591,36.3034,2650228.0792576,0
+AMLP.US,D,20190701,000000,36.4871,36.7034,36.3755,36.3755,2930492.2865716,0
+AMLP.US,D,20190702,000000,36.3755,36.5217,36.1524,36.4486,2576254.9095984,0
+AMLP.US,D,20190703,000000,36.5217,36.9294,36.4131,36.7823,2235085.6302189,0
+AMLP.US,D,20190705,000000,36.7823,37.1141,36.7246,37.0362,2488391.0364888,0
+AMLP.US,D,20190708,000000,36.9679,37.0939,36.7034,36.89,4185389.4806308,0
+AMLP.US,D,20190709,000000,36.8506,36.8506,36.4871,36.7823,2813044.7613653,0
+AMLP.US,D,20190710,000000,36.9294,37.3727,36.9294,37.1477,4754207.3911939,0
+AMLP.US,D,20190711,000000,37.2602,37.4448,37.1871,37.3727,3012066.5007407,0
+AMLP.US,D,20190712,000000,37.3343,37.4795,37.2266,37.2948,1702223.1872831,0
+AMLP.US,D,20190715,000000,37.4795,37.4795,37.2218,37.2602,2100816.8031999,0
+AMLP.US,D,20190716,000000,37.2948,37.3343,37.1141,37.2602,2505748.9560285,0
+AMLP.US,D,20190717,000000,37.2218,37.3343,37.0015,37.1141,2153815.0834457,0
+AMLP.US,D,20190718,000000,37.0362,37.1054,36.5967,36.7439,4955413.0399238,0
+AMLP.US,D,20190719,000000,36.8217,37.0362,36.6746,36.7823,2606390.7787747,0
+AMLP.US,D,20190722,000000,36.89,37.3727,36.89,37.2602,4163221.7607273,0
+AMLP.US,D,20190723,000000,37.3727,37.4448,37.2218,37.2602,2364164.0326724,0
+AMLP.US,D,20190724,000000,37.2218,37.3727,37.1477,37.2948,1850745.6626881,0
+AMLP.US,D,20190725,000000,37.2948,37.3054,36.9679,37.0746,3166217.222539,0
+AMLP.US,D,20190726,000000,37.1141,37.1477,36.7439,36.8217,2430159.6934472,0
+AMLP.US,D,20190729,000000,36.8506,36.8506,36.1524,36.3034,5295968.7447704,0
+AMLP.US,D,20190730,000000,36.2659,36.3755,35.8967,36.3755,3635877.32876,0
+AMLP.US,D,20190731,000000,36.338,36.4131,35.8967,36.2265,3286576.6268845,0
+AMLP.US,D,20190801,000000,36.1524,36.2265,35.6014,35.7822,4178644.3205963,0
+AMLP.US,D,20190802,000000,35.7121,35.8967,35.3082,35.3082,3350763.8027225,0
+AMLP.US,D,20190805,000000,35.3082,35.3082,34.31,34.5697,7947761.9590652,0
+AMLP.US,D,20190806,000000,34.7899,35.0111,34.1446,34.3476,5292163.5427096,0
+AMLP.US,D,20190807,000000,34.2005,34.2005,33.4697,33.9072,6815379.9998714,0
+AMLP.US,D,20190808,000000,34.0928,34.2072,33.7928,34.2072,4166388.4292911,0
+AMLP.US,D,20190809,000000,34.2457,34.3572,33.9072,34.0197,4464477.496764,0
+AMLP.US,D,20190812,000000,33.9438,33.9812,33.6052,33.6813,4005078.6446379,0
+AMLP.US,D,20190813,000000,33.6418,34.163,33.4562,33.8667,4606463.8434586,0
+AMLP.US,D,20190814,000000,33.5303,33.5303,33.0408,33.4917,6403312.703195,0
+AMLP.US,D,20190815,000000,33.4917,33.5303,33.1167,33.3043,4997945.1945781,0
+AMLP.US,D,20190816,000000,33.4187,33.9072,33.3043,33.7552,3244531.1720291,0
+AMLP.US,D,20190819,000000,34.0571,34.4716,34.0197,34.2457,4505924.976439,0
+AMLP.US,D,20190820,000000,34.2457,34.5082,34.162,34.3572,2781370.7960294,0
+AMLP.US,D,20190821,000000,34.5082,34.7341,34.3947,34.5466,3714330.6324661,0
+AMLP.US,D,20190822,000000,34.5466,34.6216,34.0197,34.1312,4112495.7861668,0
+AMLP.US,D,20190823,000000,33.8667,34.0571,33.2284,33.2284,5488135.0886868,0
+AMLP.US,D,20190826,000000,33.4562,33.6052,33.1167,33.2284,3782422.846221,0
+AMLP.US,D,20190827,000000,33.2284,33.3783,32.8532,32.9263,3692161.8726058,0
+AMLP.US,D,20190828,000000,33.1523,33.9072,33.1523,33.8667,4699063.6799966,0
+AMLP.US,D,20190829,000000,34.0197,34.3572,33.9438,34.1687,3637436.2240563,0
+AMLP.US,D,20190830,000000,34.2457,34.4331,34.0928,34.2072,2419531.3345893,0
+AMLP.US,D,20190903,000000,33.8667,34.0197,33.7177,33.9812,2443544.9778757,0
+AMLP.US,D,20190904,000000,34.1312,34.3572,34.0928,34.1312,2876076.5451591,0
+AMLP.US,D,20190905,000000,34.3206,34.6216,34.2072,34.3206,4437565.4937774,0
+AMLP.US,D,20190906,000000,34.1312,34.2822,33.8667,33.9438,3568499.5653511,0
+AMLP.US,D,20190909,000000,34.0197,34.5841,34.0197,34.3572,4056977.6905088,0
+AMLP.US,D,20190910,000000,34.4331,34.7899,34.4331,34.6582,3569159.9379415,0
+AMLP.US,D,20190911,000000,34.5841,34.9217,34.5284,34.7341,3878088.4755099,0
+AMLP.US,D,20190912,000000,34.5841,34.6966,34.3947,34.5466,5042791.2531912,0
+AMLP.US,D,20190913,000000,34.6216,35.2611,34.6216,35.2611,6585110.6774625,0
+AMLP.US,D,20190916,000000,35.9756,36.2015,35.5245,35.5245,7957476.1958646,0
+AMLP.US,D,20190917,000000,35.5245,35.8639,35.2985,35.6371,4752779.5304589,0
+AMLP.US,D,20190918,000000,35.5245,35.7506,35.4294,35.5611,5143580.749808,0
+AMLP.US,D,20190919,000000,35.6745,35.939,35.3736,35.6371,6107841.2070768,0
+AMLP.US,D,20190920,000000,35.6006,35.9756,35.411,35.5245,6229306.0855383,0
+AMLP.US,D,20190923,000000,35.5245,35.5611,35.263,35.4496,3423752.1332585,0
+AMLP.US,D,20190924,000000,35.4496,35.4496,34.7899,35.0716,5869273.0291214,0
+AMLP.US,D,20190925,000000,34.7341,34.8658,34.4331,34.6582,4936504.5447424,0
+AMLP.US,D,20190926,000000,34.6216,34.7717,34.2072,34.5082,5713621.6496096,0
+AMLP.US,D,20190927,000000,34.2822,34.5841,34.1312,34.3206,3741467.2661291,0
+AMLP.US,D,20190930,000000,34.2457,34.5466,34.2072,34.3947,4570823.4827525,0
+AMLP.US,D,20191001,000000,34.4716,34.5841,34.1687,34.2457,4016736.5607627,0
+AMLP.US,D,20191002,000000,34.1312,34.1687,33.6418,33.9072,5045453.5426899,0
+AMLP.US,D,20191003,000000,33.7177,34.0571,33.3783,33.9072,4652944.7142169,0
+AMLP.US,D,20191004,000000,34.0197,34.2457,33.8667,34.0571,3764300.5584073,0
+AMLP.US,D,20191007,000000,34.0197,34.0571,33.6418,33.7177,4159281.3642779,0
+AMLP.US,D,20191008,000000,33.4562,33.4562,33.1167,33.2658,5235764.6036119,0
+AMLP.US,D,20191009,000000,33.4917,33.6052,32.9263,33.0408,4655980.3482195,0
+AMLP.US,D,20191010,000000,32.9658,33.1523,32.8898,33.1523,4152682.8381573,0
+AMLP.US,D,20191011,000000,33.3417,33.3417,33.0408,33.1918,3775765.0425607,0
+AMLP.US,D,20191014,000000,33.0023,33.1167,32.6273,32.8532,5395740.1236453,0
+AMLP.US,D,20191015,000000,32.9263,33.2284,32.7389,33.0023,2852825.1902332,0
+AMLP.US,D,20191016,000000,32.9263,33.1351,32.7014,32.8148,3087946.951236,0
+AMLP.US,D,20191017,000000,32.8532,32.9263,32.5889,32.5889,4119836.8414679,0
+AMLP.US,D,20191018,000000,32.5889,33.0023,32.5533,32.7763,3764279.7592706,0
+AMLP.US,D,20191021,000000,32.8898,33.0023,32.7389,32.7763,2951017.914632,0
+AMLP.US,D,20191022,000000,32.8898,33.1918,32.6648,32.7763,3409110.5809728,0
+AMLP.US,D,20191023,000000,32.7763,32.8532,32.5523,32.6648,3425607.4162529,0
+AMLP.US,D,20191024,000000,32.7014,32.8532,32.4389,32.5523,3887389.8494457,0
+AMLP.US,D,20191025,000000,32.5523,32.8148,32.4754,32.5523,9102180.6036013,0
+AMLP.US,D,20191028,000000,32.7014,32.9956,32.2119,32.2879,3937153.8639334,0
+AMLP.US,D,20191029,000000,32.2119,32.4389,32.0619,32.1378,6341599.5846684,0
+AMLP.US,D,20191030,000000,32.2119,32.4013,32.0244,32.2119,3949210.0835263,0
+AMLP.US,D,20191031,000000,32.1744,32.2513,31.8359,32.1378,5564465.8404918,0
+AMLP.US,D,20191101,000000,32.3264,32.4754,32.1744,32.4754,3719660.4112475,0
+AMLP.US,D,20191104,000000,32.6648,33.0408,32.6648,32.9263,4206724.195109,0
+AMLP.US,D,20191105,000000,33.0783,33.0783,32.2119,32.3619,6317738.8150369,0
+AMLP.US,D,20191106,000000,32.5138,32.5138,31.8735,31.9869,4649670.9300991,0
+AMLP.US,D,20191107,000000,32.2879,32.2879,31.2724,31.5349,9696421.2989626,0
+AMLP.US,D,20191108,000000,31.4985,31.5724,31.1215,31.4609,7503511.1182035,0
+AMLP.US,D,20191111,000000,31.2724,31.3724,31.008,31.008,4007251.1144671,0
+AMLP.US,D,20191112,000000,31.0464,31.4224,30.857,30.857,6297924.517452,0
+AMLP.US,D,20191113,000000,30.7821,31.082,30.5945,30.633,4987209.7201662,0
+AMLP.US,D,20191114,000000,30.9022,30.9022,30.5551,30.5945,6249395.9716847,0
+AMLP.US,D,20191115,000000,30.6714,31.0186,30.633,30.9417,9407077.2285187,0
+AMLP.US,D,20191118,000000,30.9791,30.9791,30.208,30.2474,6912230.1399957,0
+AMLP.US,D,20191119,000000,30.2849,30.3628,29.6675,29.7445,8739308.4650236,0
+AMLP.US,D,20191120,000000,29.783,30.0531,29.6291,29.8609,8844972.2393281,0
+AMLP.US,D,20191121,000000,30.0531,30.633,29.9003,30.633,10018410.654427,0
+AMLP.US,D,20191122,000000,30.633,30.9022,30.5176,30.7474,6978501.3893319,0
+AMLP.US,D,20191125,000000,30.71,31.0186,30.633,31.0186,5643923.7425008,0
+AMLP.US,D,20191126,000000,31.0186,31.0552,30.2849,30.4782,6635558.9835479,0
+AMLP.US,D,20191127,000000,30.4003,30.5176,29.9388,30.4003,5971733.7363728,0
+AMLP.US,D,20191129,000000,30.3628,30.4397,30.0916,30.208,2811642.8995512,0
+AMLP.US,D,20191202,000000,30.3628,30.4003,29.9003,29.9772,7793853.5472095,0
+AMLP.US,D,20191203,000000,29.783,29.9388,29.5233,29.6291,9631599.7494551,0
+AMLP.US,D,20191204,000000,29.9003,30.0916,29.5896,29.7445,12546953.384373,0
+AMLP.US,D,20191205,000000,29.9772,30.208,29.7445,29.7445,9933697.8505285,0
+AMLP.US,D,20191206,000000,29.7061,30.208,29.7061,29.9003,5794663.405879,0
+AMLP.US,D,20191209,000000,30.0531,30.7859,29.9388,30.71,9257320.32435,0
+AMLP.US,D,20191210,000000,30.8253,31.6744,30.7859,31.5966,17274314.289862,0
+AMLP.US,D,20191211,000000,31.6744,31.8667,31.4032,31.558,8587210.6180185,0
+AMLP.US,D,20191212,000000,31.6369,32.137,31.558,31.8283,9577240.1657117,0
+AMLP.US,D,20191213,000000,31.9446,31.9446,31.1715,31.3648,8991242.1682277,0
+AMLP.US,D,20191216,000000,31.5186,32.0215,31.4811,32.0215,10175122.789911,0
+AMLP.US,D,20191217,000000,32.2139,33.0244,32.2139,32.6004,12068773.951757,0
+AMLP.US,D,20191218,000000,32.5225,33.1004,32.484,32.9091,8814446.3863384,0
+AMLP.US,D,20191219,000000,32.9475,33.1004,32.6379,32.6774,10894276.8606,0
+AMLP.US,D,20191220,000000,32.7533,33.1764,32.6004,33.1764,11711760.92999,0
+AMLP.US,D,20191223,000000,32.7533,33.2178,32.7158,33.2178,10996891.481463,0
+AMLP.US,D,20191224,000000,33.1004,33.2178,32.9475,33.1764,3547621.3919235,0
+AMLP.US,D,20191226,000000,33.2937,33.6024,33.2178,33.6024,7322165.5251595,0
+AMLP.US,D,20191227,000000,33.5273,33.6024,32.9091,33.0629,6215010.8388788,0
+AMLP.US,D,20191230,000000,33.1004,33.2552,32.5225,32.56,8079770.9598809,0
+AMLP.US,D,20191231,000000,32.4091,32.8696,32.4091,32.7927,6249920.1099297,0
+AMLP.US,D,20200102,000000,33.1004,33.2937,32.8696,33.2178,5401868.5892764,0
+AMLP.US,D,20200103,000000,33.5639,33.5639,33.0629,33.5639,8402788.8326552,0
+AMLP.US,D,20200106,000000,33.7572,34.1052,33.6601,34.0273,6628000.5772682,0
+AMLP.US,D,20200107,000000,34.0273,34.2207,33.7572,34.1052,4444458.3276824,0
+AMLP.US,D,20200108,000000,34.1052,34.336,33.6418,33.9889,10064073.079156,0
+AMLP.US,D,20200109,000000,33.8725,34.0273,33.6024,33.7946,4275912.5233685,0
+AMLP.US,D,20200110,000000,33.7946,33.8351,33.3716,33.6024,5550228.8314152,0
+AMLP.US,D,20200113,000000,33.6418,34.0273,33.41,33.8351,4141621.8572559,0
+AMLP.US,D,20200114,000000,34.0668,34.2581,33.7946,34.2207,6421735.5385342,0
+AMLP.US,D,20200115,000000,34.1812,34.2976,33.9889,34.2207,6153699.1436908,0
+AMLP.US,D,20200116,000000,34.336,34.4505,34.1812,34.2581,3879322.9042735,0
+AMLP.US,D,20200117,000000,34.336,34.3745,33.9494,34.1052,6204533.2737622,0
+AMLP.US,D,20200121,000000,33.9889,34.0273,33.2178,33.3321,7280961.395384,0
+AMLP.US,D,20200122,000000,33.3716,33.3716,32.56,32.6774,8696985.3416932,0
+AMLP.US,D,20200123,000000,32.56,32.7927,32.0215,32.56,6259977.5324849,0
+AMLP.US,D,20200124,000000,32.6004,32.6774,31.9052,32.0215,6960196.069115,0
+AMLP.US,D,20200127,000000,31.6369,31.7119,31.4811,31.6369,6185299.2720914,0
+AMLP.US,D,20200128,000000,31.7504,31.9052,31.5186,31.6744,7164883.4933298,0
+AMLP.US,D,20200129,000000,31.7898,32.0215,31.558,31.5966,4055175.4453129,0
+AMLP.US,D,20200130,000000,31.4426,31.5003,31.0186,31.3263,6215595.2946203,0
+AMLP.US,D,20200131,000000,31.2109,31.4811,30.7859,30.9417,6387793.4273403,0
+AMLP.US,D,20200203,000000,30.9022,31.1349,30.6714,30.71,4949194.098048,0
+AMLP.US,D,20200204,000000,31.1339,31.6744,31.0542,31.2109,6624165.2164593,0
+AMLP.US,D,20200205,000000,31.6369,32.0591,31.4811,31.5966,8820712.1262718,0
+AMLP.US,D,20200206,000000,31.7119,31.7119,31.0955,31.1339,4641538.4676462,0
+AMLP.US,D,20200207,000000,30.9791,31.1138,30.7474,30.9022,4772462.7934826,0
+AMLP.US,D,20200210,000000,30.7859,30.8618,30.2849,30.3234,6527527.2275293,0
+AMLP.US,D,20200211,000000,30.633,30.71,30.4397,30.633,7110455.2724353,0
+AMLP.US,D,20200212,000000,30.9417,31.2504,30.7474,31.2109,7429016.9301699,0
+AMLP.US,D,20200213,000000,31.2109,31.409,30.8946,30.9734,4507030.4505551,0
+AMLP.US,D,20200214,000000,31.1321,31.1705,30.7753,31.0138,3552050.5680854,0
+AMLP.US,D,20200218,000000,30.9734,30.9734,30.7369,30.9349,3818248.3192439,0
+AMLP.US,D,20200219,000000,31.0138,31.0917,30.6186,30.6964,5051208.6638169,0
+AMLP.US,D,20200220,000000,30.8561,30.9734,30.4994,30.4994,9039771.7539518,0
+AMLP.US,D,20200221,000000,30.4205,30.4994,30.0022,30.2233,5533670.6386818,0
+AMLP.US,D,20200224,000000,29.433,29.631,29.0772,29.4724,6376238.466942,0
+AMLP.US,D,20200225,000000,29.5137,29.5906,28.0108,28.0108,12445060.493555,0
+AMLP.US,D,20200226,000000,28.0896,28.3454,27.3387,27.3781,9193250.6636344,0
+AMLP.US,D,20200227,000000,26.8656,26.9838,25.6001,26.1944,15529838.696313,0
+AMLP.US,D,20200228,000000,25.2847,26.4299,24.7713,26.352,17150034.248247,0
+AMLP.US,D,20200302,000000,26.6665,27.4184,26.0751,27.1415,8993406.3184021,0
+AMLP.US,D,20200303,000000,27.2983,27.8915,26.2329,26.5886,8973856.1698533,0
+AMLP.US,D,20200304,000000,26.9838,27.0636,26.3107,26.4694,9774423.2614022,0
+AMLP.US,D,20200305,000000,25.9953,26.155,25.3635,25.6809,8751947.0604444,0
+AMLP.US,D,20200306,000000,24.8895,25.0107,23.7443,23.9019,11357328.041132,0
+AMLP.US,D,20200309,000000,19.4374,19.7537,16.9488,17.1863,16643461.914109,0
+AMLP.US,D,20200310,000000,19.2412,19.6749,16.3564,19.3191,21223255.024567,0
+AMLP.US,D,20200311,000000,18.1748,19.3191,17.8709,18.371,13078724.912589,0
+AMLP.US,D,20200312,000000,16.1988,16.7112,15.0131,15.1709,15288740.303377,0
+AMLP.US,D,20200313,000000,16.4747,16.9074,15.3689,16.6325,14430881.989766,0
+AMLP.US,D,20200316,000000,14.4602,15.0804,13.6708,14.1429,10986343.199281,0
+AMLP.US,D,20200317,000000,13.9862,14.1833,12.7611,13.1159,15763638.672178,0
+AMLP.US,D,20200318,000000,12.0111,12.0889,9.52155,11.1418,18269028.843099,0
+AMLP.US,D,20200319,000000,11.1024,13.6708,10.411,12.7611,16839825.523814,0
+AMLP.US,D,20200320,000000,13.3525,15.3285,12.562,14.0641,30173955.515524,0
+AMLP.US,D,20200323,000000,13.6708,13.6794,12.2072,12.3659,17047238.674894,0
+AMLP.US,D,20200324,000000,13.2352,13.4717,12.3284,12.6822,11473270.748797,0
+AMLP.US,D,20200325,000000,12.7611,14.1054,12.2072,13.3929,18030783.051762,0
+AMLP.US,D,20200326,000000,13.4717,14.6169,13.0766,13.7496,16482860.340061,0
+AMLP.US,D,20200327,000000,13.1967,13.2756,12.6034,12.8015,10967036.400632,0
+AMLP.US,D,20200330,000000,12.6822,12.7457,11.6937,12.2871,10919830.679959,0
+AMLP.US,D,20200331,000000,12.6034,13.6304,12.5044,13.591,11111349.130767,0
+AMLP.US,D,20200401,000000,13.2352,13.5505,12.6822,13.3929,7622714.0905481,0
+AMLP.US,D,20200402,000000,13.8266,15.9218,13.6708,14.0256,16073271.260524,0
+AMLP.US,D,20200403,000000,14.4996,14.6573,12.939,14.1054,14147563.429227,0
+AMLP.US,D,20200406,000000,14.1429,14.9333,13.9458,14.1833,9817563.7908053,0
+AMLP.US,D,20200407,000000,14.8948,15.4084,14.2611,14.341,14675604.632274,0
+AMLP.US,D,20200408,000000,14.6169,15.2093,14.341,14.7352,11525835.367043,0
+AMLP.US,D,20200409,000000,15.3285,16.4747,14.7756,15.2496,18296911.125812,0
+AMLP.US,D,20200413,000000,15.9997,16.1786,15.2496,15.7247,11852486.849,0
+AMLP.US,D,20200414,000000,15.9612,16.4747,15.7247,16.3564,7508923.0535751,0
+AMLP.US,D,20200415,000000,15.7641,15.8823,15.2093,15.8036,7116540.0598791,0
+AMLP.US,D,20200416,000000,15.8036,15.9218,15.3689,15.4872,8559784.8763552,0
+AMLP.US,D,20200417,000000,15.9997,16.7526,15.8036,16.7112,8092758.9807983,0
+AMLP.US,D,20200420,000000,15.6843,17.3431,15.4478,16.5526,12199298.934169,0
+AMLP.US,D,20200421,000000,16.316,16.9488,16.0401,16.9488,8907415.4075531,0
+AMLP.US,D,20200422,000000,17.4228,17.5411,16.7921,17.2257,5785490.9865908,0
+AMLP.US,D,20200423,000000,17.5027,18.4104,17.5027,18.2911,8152158.195366,0
+AMLP.US,D,20200424,000000,18.7661,19.1613,18.0152,18.3306,6500103.5657797,0
+AMLP.US,D,20200427,000000,18.3306,18.4892,17.6997,18.4892,9789159.4497599,0
+AMLP.US,D,20200428,000000,18.7661,19.1613,18.4104,18.9643,7797848.0214143,0
+AMLP.US,D,20200429,000000,19.5161,20.7797,19.4777,20.5835,7791235.9758548,0
+AMLP.US,D,20200430,000000,20.9393,21.2932,19.9518,20.2672,9003726.8500367,0
+AMLP.US,D,20200501,000000,19.9518,19.9518,19.0412,19.2412,6748628.2904773,0
+AMLP.US,D,20200504,000000,18.9248,19.7133,18.4892,19.596,7302279.4705528,0
+AMLP.US,D,20200505,000000,20.2672,20.5835,19.4566,19.6354,6603534.5527585,0
+AMLP.US,D,20200506,000000,19.8345,20.0681,18.8854,19.1613,4707916.8325364,0
+AMLP.US,D,20200507,000000,19.6921,19.7932,18.9787,19.12,5864842.8130026,0
+AMLP.US,D,20200508,000000,19.2844,19.8961,19.2027,19.772,5532893.7909257,0
+AMLP.US,D,20200511,000000,19.5277,19.7316,19.244,19.5277,4385461.57641,0
+AMLP.US,D,20200512,000000,19.6508,20.2615,19.3249,19.446,5310610.297056,0
+AMLP.US,D,20200513,000000,19.4046,19.446,18.3863,18.7537,6034111.3873172,0
+AMLP.US,D,20200514,000000,18.6315,19.4864,17.9382,19.0383,4590979.9261362,0
+AMLP.US,D,20200515,000000,19.0786,19.6921,18.9162,19.6104,4111701.2591445,0
+AMLP.US,D,20200518,000000,20.2932,21.0768,20.2365,20.6614,10660474.804821,0
+AMLP.US,D,20200519,000000,20.6932,21.3182,20.5066,20.9624,6506331.867267,0
+AMLP.US,D,20200520,000000,21.3961,22.1374,21.0768,21.4923,9505307.3913636,0
+AMLP.US,D,20200521,000000,21.4923,21.8192,21.0028,21.4923,5402762.9521548,0
+AMLP.US,D,20200522,000000,21.249,21.5672,20.8576,21.5586,2660253.2631508,0
+AMLP.US,D,20200526,000000,22.1288,22.2711,21.8683,22.0653,3769508.662239,0
+AMLP.US,D,20200527,000000,22.3076,22.4337,21.6557,22.2279,2989312.2451821,0
+AMLP.US,D,20200528,000000,22.0471,22.2595,21.7067,21.949,4350938.1293451,0
+AMLP.US,D,20200529,000000,21.7067,21.976,21.1509,21.8683,5886897.177611,0
+AMLP.US,D,20200601,000000,21.8759,22.173,21.6817,21.7788,2162133.6981722,0
+AMLP.US,D,20200602,000000,21.8683,22.3567,21.8683,22.3172,4407273.6310757,0
+AMLP.US,D,20200603,000000,22.4231,23.2625,22.4231,23.0586,3127966.570176,0
+AMLP.US,D,20200604,000000,22.8702,23.6279,22.8154,23.5981,2227299.4733922,0
+AMLP.US,D,20200605,000000,24.3866,25.0962,24.3548,24.8203,3498012.3310042,0
+AMLP.US,D,20200608,000000,25.8222,25.9117,25.2193,25.8491,3862466.2439284,0
+AMLP.US,D,20200609,000000,25.251,25.2606,24.126,24.5337,4180333.2104971,0
+AMLP.US,D,20200610,000000,24.3318,24.3953,23.45,24.152,5592020.5368026,0
+AMLP.US,D,20200611,000000,22.5538,22.6269,21.5403,21.5749,7200610.1704533,0
+AMLP.US,D,20200612,000000,22.65,22.8298,21.4018,21.6875,6029631.2532703,0
+AMLP.US,D,20200615,000000,21.0932,23.3529,20.6845,23.0269,9226738.3136913,0
+AMLP.US,D,20200616,000000,24.0135,24.2413,22.8384,23.0087,11727255.24688,0
+AMLP.US,D,20200617,000000,22.9587,23.2548,22.5509,22.6433,3766796.4548123,0
+AMLP.US,D,20200618,000000,22.4394,23.2067,22.2759,22.5692,8345379.0555136,0
+AMLP.US,D,20200619,000000,23.0087,23.1981,22.0721,22.1202,4009683.5735051,0
+AMLP.US,D,20200622,000000,22.0721,22.4394,21.7874,22.3981,2587983.5427881,0
+AMLP.US,D,20200623,000000,22.6433,22.7567,21.9586,21.9826,2182743.5627361,0
+AMLP.US,D,20200624,000000,21.8115,21.8115,20.3826,20.7605,4695091.0448853,0
+AMLP.US,D,20200625,000000,20.4509,21.1807,20.3028,20.7826,2611485.5273114,0
+AMLP.US,D,20200626,000000,20.6528,20.6528,19.6018,19.8046,4281263.1012867,0
+AMLP.US,D,20200629,000000,19.8537,20.1066,19.5768,19.7316,3046027.3311577,0
+AMLP.US,D,20200630,000000,19.7057,20.1634,19.4787,20.123,3170316.7323841,0
+AMLP.US,D,20200701,000000,20.123,20.499,19.6248,19.9027,4465736.8844916,0
+AMLP.US,D,20200702,000000,20.0989,20.1922,19.6835,19.7249,6004417.4997959,0
+AMLP.US,D,20200706,000000,19.9836,20.2057,18.7691,19.1691,4923605.9601129,0
+AMLP.US,D,20200707,000000,19.0056,19.7009,18.8672,19.2921,4458646.4587879,0
+AMLP.US,D,20200708,000000,19.397,19.6104,19.0546,19.3249,3638505.2996831,0
+AMLP.US,D,20200709,000000,19.3066,19.3162,18.4998,18.5902,4654516.0889952,0
+AMLP.US,D,20200710,000000,18.4767,18.9075,18.3152,18.8758,3567056.1052635,0
+AMLP.US,D,20200713,000000,18.9335,19.0316,18.3056,18.5084,5181479.8967607,0
+AMLP.US,D,20200714,000000,18.4594,18.6393,18.2565,18.4267,2676407.9526321,0
+AMLP.US,D,20200715,000000,18.8113,19.4758,18.7286,19.397,4171741.0871229,0
+AMLP.US,D,20200716,000000,19.2921,19.5768,18.8258,19.3565,3403701.7654719,0
+AMLP.US,D,20200717,000000,19.4787,19.9201,19.2094,19.2844,5448887.1177187,0
+AMLP.US,D,20200720,000000,19.3249,19.6344,19.2027,19.2344,2978949.0753173,0
+AMLP.US,D,20200721,000000,19.472,20.4239,19.472,20.3191,5722065.0591563,0
+AMLP.US,D,20200722,000000,20.0412,20.123,19.7153,19.9528,2280664.858401,0
+AMLP.US,D,20200723,000000,19.9105,19.9836,19.5277,19.797,2525747.3259733,0
+AMLP.US,D,20200724,000000,19.7153,19.8855,19.4912,19.5604,1674539.5363245,0
+AMLP.US,D,20200727,000000,19.5768,19.6835,19.3201,19.3816,2301813.4206058,0
+AMLP.US,D,20200728,000000,19.2758,19.4864,19.2181,19.2585,3277350.1298408,0
+AMLP.US,D,20200729,000000,19.4046,20.0162,19.2662,19.9682,2440855.6494993,0
+AMLP.US,D,20200730,000000,19.6835,19.7009,19.3249,19.4864,1343507.7561765,0
+AMLP.US,D,20200731,000000,19.446,19.6662,18.9335,19.3565,1958442.5526057,0
+AMLP.US,D,20200803,000000,19.4142,19.8537,19.2056,19.6662,1701660.5706351,0
+AMLP.US,D,20200804,000000,19.5518,19.9922,19.4142,19.9768,2819162.8274279,0
+AMLP.US,D,20200805,000000,20.1806,20.7605,20.0922,20.3922,4045461.2085135,0
+AMLP.US,D,20200806,000000,20.3826,20.7432,20.2864,20.6614,3259912.1336248,0
+AMLP.US,D,20200807,000000,20.4903,20.6335,20.3191,20.5634,1932744.179246,0
+AMLP.US,D,20200810,000000,20.5797,21.1461,20.5797,21.1018,3829269.7817854,0
+AMLP.US,D,20200811,000000,21.3221,21.5768,20.8143,20.899,2981311.8572473,0
+AMLP.US,D,20200812,000000,21.1817,21.3624,21.0211,21.1817,3364681.5450507,0
+AMLP.US,D,20200813,000000,21.1076,21.2249,20.7749,20.9826,1700900.3621884,0
+AMLP.US,D,20200814,000000,20.8894,21.2797,20.8894,20.9826,1373335.7981297,0
+AMLP.US,D,20200817,000000,20.997,21.074,20.8153,20.9057,1823837.8195289,0
+AMLP.US,D,20200818,000000,20.9057,20.9441,20.4027,20.4864,2202582.8192852,0
+AMLP.US,D,20200819,000000,20.4778,20.672,20.2509,20.2922,1887122.3128337,0
+AMLP.US,D,20200820,000000,20.2355,20.2566,19.8815,20.1845,2829640.3925447,0
+AMLP.US,D,20200821,000000,20.1076,20.1432,19.772,19.9826,2635865.2354038,0
+AMLP.US,D,20200824,000000,20.0749,20.1758,19.823,19.8999,2453850.9501146,0
+AMLP.US,D,20200825,000000,19.9556,20.1076,19.4114,19.672,2706737.2537797,0
+AMLP.US,D,20200826,000000,19.6479,19.6479,18.995,19.0681,4210208.0505077,0
+AMLP.US,D,20200827,000000,19.0681,19.3873,18.9873,19.3018,2920743.7311965,0
+AMLP.US,D,20200828,000000,19.3787,19.8643,19.2941,19.7556,2442434.3039755,0
+AMLP.US,D,20200831,000000,19.7556,19.7556,19.2941,19.3873,2241218.2556773,0
+AMLP.US,D,20200901,000000,19.3517,19.3517,18.9902,19.2354,3313901.4927348,0
+AMLP.US,D,20200902,000000,19.2268,19.4286,18.9709,19.0922,3210831.3707778,0
+AMLP.US,D,20200903,000000,19.0268,19.2027,18.7489,18.8738,2754044.8902222,0
+AMLP.US,D,20200904,000000,18.9335,19.0835,18.3286,18.8325,3240701.0110043,0
+AMLP.US,D,20200908,000000,18.6143,18.6383,18.1104,18.345,3170117.0606718,0
+AMLP.US,D,20200909,000000,18.5382,18.6978,18.3536,18.4219,2413596.3009297,0
+AMLP.US,D,20200910,000000,18.4546,18.5546,18.0017,18.0017,2458673.2299603,0
+AMLP.US,D,20200911,000000,18.0757,18.2555,17.7738,17.8825,3389678.9875033,0
+AMLP.US,D,20200914,000000,17.9594,18.4287,17.8747,18.2863,3522551.1524924,0
+AMLP.US,D,20200915,000000,18.4046,18.4883,17.9094,17.943,2856497.2778189,0
+AMLP.US,D,20200916,000000,18.0603,18.6229,17.9882,18.32,3306633.2344121,0
+AMLP.US,D,20200917,000000,18.0681,18.3286,17.8094,18.119,2362984.721621,0
+AMLP.US,D,20200918,000000,18.1007,18.1767,17.7247,17.9248,2961458.0413026,0
+AMLP.US,D,20200921,000000,17.7325,17.7325,17.3123,17.5488,2593614.9090518,0
+AMLP.US,D,20200922,000000,17.6315,18.0094,17.2959,17.3036,2274938.8560653,0
+AMLP.US,D,20200923,000000,17.3305,17.5911,16.4555,16.4901,3478571.3779232,0
+AMLP.US,D,20200924,000000,16.5064,16.6574,15.8939,16.3718,5020725.4490577,0
+AMLP.US,D,20200925,000000,16.3218,16.5651,16.0622,16.4228,3890424.4434914,0
+AMLP.US,D,20200928,000000,16.6237,16.9777,16.3853,16.8854,3154854.6541553,0
+AMLP.US,D,20200929,000000,16.8257,17.2151,16.6161,17.119,2481144.6172597,0
+AMLP.US,D,20200930,000000,17.1459,17.4382,16.6199,16.7747,3411062.5799529,0
+AMLP.US,D,20201001,000000,16.7661,16.8854,16.343,16.6497,3150746.8246555,0
+AMLP.US,D,20201002,000000,16.1959,16.9641,16.1959,16.8516,4330078.6751405,0
+AMLP.US,D,20201005,000000,17.044,17.5911,16.9689,17.5488,3288284.2360082,0
+AMLP.US,D,20201006,000000,17.6738,17.968,16.9805,17.1959,4032439.9089773,0
+AMLP.US,D,20201007,000000,17.2468,17.3796,17.0766,17.1959,3460645.6419512,0
+AMLP.US,D,20201008,000000,17.3796,18.3536,17.2959,18.3536,3406765.478309,0
+AMLP.US,D,20201009,000000,18.4469,18.6143,18.0757,18.3132,2016435.745532,0
+AMLP.US,D,20201012,000000,18.2863,18.4133,18.0757,18.3364,3081226.7501656,0
+AMLP.US,D,20201013,000000,18.345,18.4469,18.1123,18.3286,4130434.0016206,0
+AMLP.US,D,20201014,000000,18.345,19.0171,18.345,18.6556,3996963.8614512,0
+AMLP.US,D,20201015,000000,18.3786,18.7652,18.0853,18.6806,2464479.3089724,0
+AMLP.US,D,20201016,000000,18.6556,18.6978,18.2353,18.294,3406755.0787406,0
+AMLP.US,D,20201019,000000,18.3364,18.5046,17.9719,18.0017,2300873.2996266,0
+AMLP.US,D,20201020,000000,18.0681,18.4758,18.0344,18.2527,3368515.8659029,0
+AMLP.US,D,20201021,000000,18.2441,18.3171,18.0757,18.1007,2483706.0309453,0
+AMLP.US,D,20201022,000000,18.1104,19.1181,18.1104,19.0681,5023007.1143545,0
+AMLP.US,D,20201023,000000,19.1508,19.2268,18.7392,19.0268,3047127.6054895,0
+AMLP.US,D,20201026,000000,18.7825,18.8412,18.0853,18.4133,3098602.3489715,0
+AMLP.US,D,20201027,000000,18.3623,18.4469,17.9758,18.0603,4994150.3920857,0
+AMLP.US,D,20201028,000000,17.7065,17.7488,17.1459,17.3719,4208420.3647076,0
+AMLP.US,D,20201029,000000,17.2882,17.7738,16.9084,17.7065,3734656.5888141,0
+AMLP.US,D,20201030,000000,17.5392,17.6382,17.1959,17.5141,2998954.7249599,0
+AMLP.US,D,20201102,000000,17.6911,17.7584,17.368,17.5815,2881082.8973647,0
+AMLP.US,D,20201103,000000,17.8585,18.1392,17.6949,17.7584,3477968.2029586,0
+AMLP.US,D,20201104,000000,17.8585,18.2527,17.3882,17.7902,3891666.1519529,0
+AMLP.US,D,20201105,000000,17.9334,18.4585,17.9094,18.3623,2902778.4768649,0
+AMLP.US,D,20201106,000000,18.32,18.4661,17.5911,17.6315,3837602.9559075,0
+AMLP.US,D,20201109,000000,18.8922,19.6556,18.6806,19.2027,7226672.5287054,0
+AMLP.US,D,20201110,000000,19.5113,20.0191,19.2094,19.8479,6974690.9874869,0
+AMLP.US,D,20201111,000000,20.1249,20.1432,19.4999,19.7479,4326059.2419717,0
+AMLP.US,D,20201112,000000,19.4873,19.8422,19.1854,19.4364,3685160.8831898,0
+AMLP.US,D,20201113,000000,19.6527,20.1028,19.5739,19.921,3797819.4071691,0
+AMLP.US,D,20201116,000000,20.345,21.1317,20.345,20.7615,4482727.6992685,0
+AMLP.US,D,20201117,000000,20.5961,21.2364,20.3104,21.2268,3221139.4229304,0
+AMLP.US,D,20201118,000000,21.3759,22.0673,21.0548,21.098,4450752.1464504,0
+AMLP.US,D,20201119,000000,21.098,21.9115,20.9066,21.8683,9640119.0758507,0
+AMLP.US,D,20201120,000000,21.8423,21.9452,21.4865,21.4961,3503661.3765341,0
+AMLP.US,D,20201123,000000,21.773,22.6692,21.7586,22.5692,5196115.2093053,0
+AMLP.US,D,20201124,000000,22.9673,23.752,22.9519,23.2366,5675142.2067429,0
+AMLP.US,D,20201125,000000,23.1587,23.3577,22.6558,23.0981,3519058.9774391,0
+AMLP.US,D,20201127,000000,23.0462,23.1759,22.3875,22.526,1990918.3246617,0
+AMLP.US,D,20201130,000000,22.4577,22.7605,21.5749,21.6346,5330902.9747852,0
+AMLP.US,D,20201201,000000,22.0595,22.3442,21.748,21.8595,3310316.7615231,0
+AMLP.US,D,20201202,000000,21.8076,22.8288,21.748,22.674,4499949.3844628,0
+AMLP.US,D,20201203,000000,22.7173,23.9164,22.5308,23.626,5804333.9644915,0
+AMLP.US,D,20201204,000000,23.9375,24.8414,23.8769,24.5346,6115537.9276156,0
+AMLP.US,D,20201207,000000,24.4577,24.4577,23.851,24.0597,3107302.6278566,0
+AMLP.US,D,20201208,000000,23.9462,24.6039,23.925,24.1635,3314347.6342172,0
+AMLP.US,D,20201209,000000,24.4049,24.8212,23.375,23.7385,5513339.4825496,0
+AMLP.US,D,20201210,000000,23.6,24.6722,23.6,24.5606,3951331.5954706,0
+AMLP.US,D,20201211,000000,24.4577,24.6347,24.1193,24.3799,2505100.0229633,0
+AMLP.US,D,20201214,000000,24.6838,24.8029,23.4529,23.5654,5097973.4427914,0
+AMLP.US,D,20201215,000000,23.7385,24.2895,23.3317,24.1029,6537651.207322,0
+AMLP.US,D,20201216,000000,24.1193,24.2068,23.574,23.7481,3256463.6367586,0
+AMLP.US,D,20201217,000000,23.8433,23.8769,23.3933,23.5654,2968352.9551213,0
+AMLP.US,D,20201218,000000,23.5827,23.6423,23.1837,23.4356,3025985.2830258,0
+AMLP.US,D,20201221,000000,22.8211,23.0721,22.4403,22.7855,5604154.7531582,0
+AMLP.US,D,20201222,000000,22.7173,23.0625,22.4355,22.7346,3673921.0297128,0
+AMLP.US,D,20201223,000000,22.8288,23.2366,22.7346,22.8721,2651152.6008842,0
+AMLP.US,D,20201224,000000,22.8644,22.8644,22.3624,22.6558,1399863.0170871,0
+AMLP.US,D,20201228,000000,22.7605,22.8818,22.0673,22.2932,3525249.8404802,0
+AMLP.US,D,20201229,000000,22.3288,22.474,21.9808,22.198,3566744.1182129,0
+AMLP.US,D,20201230,000000,22.198,22.4451,22.0163,22.0595,5279461.509922,0
+AMLP.US,D,20201231,000000,22.0595,22.3759,21.8893,22.2144,4879781.1391122,0
+AMLP.US,D,20210104,000000,22.6125,22.674,21.8384,22.024,8186156.4642291,0
+AMLP.US,D,20210105,000000,22.2144,23.5433,22.0759,22.9337,6168300.1376598,0
+AMLP.US,D,20210106,000000,23.3317,24.0241,22.8039,23.9548,6063300.8957733,0
+AMLP.US,D,20210107,000000,24.0933,24.5529,23.9116,24.353,3982523.0208348,0
+AMLP.US,D,20210108,000000,24.5866,24.6125,23.7818,24.0405,2814817.8877696,0
+AMLP.US,D,20210111,000000,23.7644,24.3799,23.5135,24.2501,2930579.6429458,0
+AMLP.US,D,20210112,000000,24.526,25.5039,24.526,25.4097,3908084.9904702,0
+AMLP.US,D,20210113,000000,25.4607,25.7039,25.3319,25.5559,2920911.164247,0
+AMLP.US,D,20210114,000000,25.627,26.0761,25.5992,25.8867,3353124.5047389,0
+AMLP.US,D,20210115,000000,25.7039,25.7039,24.9337,25.5482,6705845.5062256,0
+AMLP.US,D,20210119,000000,25.7126,25.7472,25.2193,25.3405,3942532.5206862,0
+AMLP.US,D,20210120,000000,25.5742,25.627,24.8991,25.0289,3599385.2434057,0
+AMLP.US,D,20210121,000000,25.0808,25.1415,23.9846,24.1981,4420407.2459501,0
+AMLP.US,D,20210122,000000,23.7722,24.0491,23.4692,23.9894,4441681.6429319,0
+AMLP.US,D,20210125,000000,23.9548,24.076,23.4789,23.9548,2711183.0692511,0
+AMLP.US,D,20210126,000000,24.1366,24.5741,23.7481,23.7722,2687748.6819221,0
+AMLP.US,D,20210127,000000,23.5481,23.851,23.0548,23.1403,4619011.9626345,0
+AMLP.US,D,20210128,000000,23.2702,23.7722,23.2702,23.7202,2851734.2755128,0
+AMLP.US,D,20210129,000000,23.5914,23.9375,23.2067,23.4182,3559979.1989986,0
+AMLP.US,D,20210201,000000,23.7049,23.7818,23.15,23.4616,3564153.5857359,0
+AMLP.US,D,20210202,000000,23.8,24.0837,23.6134,23.6856,2389884.2451257,0
+AMLP.US,D,20210203,000000,23.8164,24.2269,23.7644,24.1125,2869894.0017727,0
+AMLP.US,D,20210204,000000,24.2664,24.4299,24.076,24.2145,2657316.4250477,0
+AMLP.US,D,20210205,000000,24.475,24.6472,24.2068,24.3712,2133463.1281769,0
+AMLP.US,D,20210208,000000,24.5789,24.8376,24.4962,24.8125,3401948.3982474,0
+AMLP.US,D,20210209,000000,24.7693,24.7693,24.3799,24.5693,2085082.2562802,0
+AMLP.US,D,20210210,000000,24.6125,24.7078,24.2664,24.6395,4439194.0661816,0
+AMLP.US,D,20210211,000000,24.7635,24.9049,24.2664,24.6472,2347163.858284,0
+AMLP.US,D,20210212,000000,24.6472,25.0741,24.5818,24.9761,2258324.5056628,0
+AMLP.US,D,20210216,000000,25.3934,25.5703,25.278,25.3481,2968577.5857978,0
+AMLP.US,D,20210217,000000,25.3751,25.4636,24.7443,25.3039,2777797.5043429,0
+AMLP.US,D,20210218,000000,25.2424,25.2424,24.5116,24.5953,2850648.5605767,0
+AMLP.US,D,20210219,000000,24.7193,24.9933,24.6395,24.878,1722132.12094,0
+AMLP.US,D,20210222,000000,24.8866,25.7289,24.8866,25.3481,3262425.7092959,0
+AMLP.US,D,20210223,000000,25.4722,25.6857,24.2221,25.6683,3721516.7341987,0
+AMLP.US,D,20210224,000000,25.703,26.6079,25.6501,26.4665,3521950.0574416,0
+AMLP.US,D,20210225,000000,26.6079,26.8127,25.5886,25.951,3703441.2444426,0
+AMLP.US,D,20210226,000000,25.8174,25.9694,24.9049,25.2338,4259569.6017001,0
+AMLP.US,D,20210301,000000,25.6683,26.7761,25.6683,26.5636,4759275.1008528,0
+AMLP.US,D,20210302,000000,26.6079,27.0608,26.3943,26.9713,5957551.8450083,0
+AMLP.US,D,20210303,000000,27.1665,27.8319,27.0963,27.2204,3204729.9440246,0
+AMLP.US,D,20210304,000000,27.3973,28.3714,27.1002,27.7079,5334970.2459686,0
+AMLP.US,D,20210305,000000,28.2569,28.4175,27.0242,28.0973,4698381.4683126,0
+AMLP.US,D,20210308,000000,28.3012,28.5502,27.7425,28.0185,3508005.2762356,0
+AMLP.US,D,20210309,000000,28.0627,28.1338,27.4069,27.4771,2306215.55789,0
+AMLP.US,D,20210310,000000,27.6194,28.6483,27.5483,28.6397,4728095.1150138,0
+AMLP.US,D,20210311,000000,28.8069,28.8069,28.3993,28.506,2102987.1931154,0
+AMLP.US,D,20210312,000000,28.5589,28.8069,28.3733,28.7541,2401992.4625602,0
+AMLP.US,D,20210315,000000,28.7002,28.9849,28.4261,28.6926,2118490.8696175,0
+AMLP.US,D,20210316,000000,28.5771,28.5771,27.9838,28.1242,2048578.7314007,0
+AMLP.US,D,20210317,000000,28.0357,28.3386,27.7704,28.2127,2197757.4195689,0
+AMLP.US,D,20210318,000000,28.0627,28.1166,26.8828,26.9982,2618443.8784971,0
+AMLP.US,D,20210319,000000,27.052,27.7079,26.8828,27.3627,3137140.0294211,0
+AMLP.US,D,20210322,000000,27.3973,27.4156,27.0444,27.2464,1919545.0470911,0
+AMLP.US,D,20210323,000000,26.8732,27.0242,26.0136,26.0395,3305083.6987274,0
+AMLP.US,D,20210324,000000,26.3857,26.8031,26.1963,26.2165,3835304.6513013,0
+AMLP.US,D,20210325,000000,25.951,26.502,25.5886,26.4127,3655362.9999851,0
+AMLP.US,D,20210326,000000,26.7685,27.3483,26.5723,27.3185,2759066.8417804,0
+AMLP.US,D,20210329,000000,27.2646,27.2905,26.6079,26.9357,2184361.7355721,0
+AMLP.US,D,20210330,000000,26.7847,26.8386,26.4924,26.6165,1940401.3814251,0
+AMLP.US,D,20210331,000000,26.6617,27.3435,26.5626,27.052,3182745.2565241,0
+AMLP.US,D,20210401,000000,27.229,27.6194,26.7847,27.6098,3490624.4776455,0
+AMLP.US,D,20210405,000000,27.6194,27.6242,27.052,27.5041,2788111.7962364,0
+AMLP.US,D,20210406,000000,27.654,27.778,27.3877,27.6444,2205916.9208995,0
+AMLP.US,D,20210407,000000,27.6733,27.7618,27.4598,27.7618,2466964.805809,0
+AMLP.US,D,20210408,000000,27.6637,27.9473,27.2819,27.9473,2791462.5371601,0
+AMLP.US,D,20210409,000000,27.8502,28.2175,27.3531,27.4857,4881420.1110847,0
+AMLP.US,D,20210412,000000,27.6098,27.806,27.255,27.4319,2170688.3831002,0
+AMLP.US,D,20210413,000000,27.3973,27.5165,27.1136,27.4415,2091932.4519551,0
+AMLP.US,D,20210414,000000,27.5752,28.0531,27.5752,27.93,2467165.5174782,0
+AMLP.US,D,20210415,000000,27.9838,28.1771,27.6819,28.1416,1525409.7261276,0
+AMLP.US,D,20210416,000000,28.1867,28.2493,27.7704,27.7868,2201189.2771258,0
+AMLP.US,D,20210419,000000,27.7868,28.1338,27.7338,27.8857,2109146.8574515,0
+AMLP.US,D,20210420,000000,27.8665,27.8945,27.2464,27.806,2731293.7545341,0
+AMLP.US,D,20210421,000000,27.5924,28.2665,27.4415,28.2309,2373340.611788,0
+AMLP.US,D,20210422,000000,28.3829,28.4079,27.8185,27.9473,3020000.331438,0
+AMLP.US,D,20210423,000000,28.0445,28.5502,27.9646,28.5502,2515548.4692885,0
+AMLP.US,D,20210426,000000,28.506,28.8166,28.4887,28.7185,1862142.5496473,0
+AMLP.US,D,20210427,000000,28.8252,28.8926,28.4926,28.6926,1909416.9074711,0
+AMLP.US,D,20210428,000000,28.8069,29.4811,28.8069,29.4811,3979420.8295948,0
+AMLP.US,D,20210429,000000,29.7214,29.907,29.3878,29.8551,3291329.2296223,0
+AMLP.US,D,20210430,000000,29.5349,29.907,28.9493,29.0378,3795682.2958724,0
+AMLP.US,D,20210503,000000,29.2685,29.383,28.932,29.3041,4919570.9275915,0
+AMLP.US,D,20210504,000000,29.3579,29.5974,29.0916,29.3666,3092736.9924199,0
+AMLP.US,D,20210505,000000,29.5445,30.156,29.5445,29.7301,3088992.1078555,0
+AMLP.US,D,20210506,000000,29.7214,30.0936,29.1618,30.0936,2671014.7364836,0
+AMLP.US,D,20210507,000000,30.1282,30.5945,30.032,30.483,3003233.1073808,0
+AMLP.US,D,20210510,000000,30.5897,31.1061,30.5811,30.8474,3339582.1868283,0
+AMLP.US,D,20210511,000000,30.1214,30.6638,29.8801,30.4666,3073577.8676412,0
+AMLP.US,D,20210512,000000,30.6263,31.2513,30.1118,30.2791,4451376.1205516,0
+AMLP.US,D,20210513,000000,30.1801,30.9533,30.0445,30.8051,3734545.3134327,0
+AMLP.US,D,20210514,000000,31.1397,31.5926,31.1225,31.2753,3801633.9688414,0
+AMLP.US,D,20210517,000000,31.3561,31.8542,31.0128,31.8542,2436056.2487039,0
+AMLP.US,D,20210518,000000,31.7734,31.8773,31.3754,31.3754,2911436.1175197,0
+AMLP.US,D,20210519,000000,30.9407,31.0946,30.3705,30.8224,3490704.5543218,0
+AMLP.US,D,20210520,000000,30.8859,31.2936,30.4878,31.2206,2004647.8348027,0
+AMLP.US,D,20210521,000000,31.4378,31.61,31.1128,31.2657,2847026.3909189,0
+AMLP.US,D,20210524,000000,31.4927,31.7465,31.2657,31.6831,2075671.6868767,0
+AMLP.US,D,20210525,000000,31.7186,31.7186,31.085,31.1225,1389339.6938696,0
+AMLP.US,D,20210526,000000,31.1128,31.4513,31.0032,31.3397,1445092.8197725,0
+AMLP.US,D,20210527,000000,31.4744,31.6551,31.0388,31.257,2113452.27875,0
+AMLP.US,D,20210528,000000,31.3657,31.3657,30.8724,31.0772,3039352.8881881,0
+AMLP.US,D,20210601,000000,31.384,32.0167,31.384,31.9628,3078429.2662784,0
+AMLP.US,D,20210602,000000,32.1254,32.5975,31.8369,32.4427,2530790.0766682,0
+AMLP.US,D,20210603,000000,32.2349,32.7504,32.0359,32.4696,2371519.6473693,0
+AMLP.US,D,20210604,000000,32.6956,32.736,32.2888,32.56,2576120.7551667,0
+AMLP.US,D,20210607,000000,32.687,33.41,32.687,33.212,2161187.3374519,0
+AMLP.US,D,20210608,000000,33.2292,33.5648,32.8678,33.5648,2916515.2667038,0
+AMLP.US,D,20210609,000000,33.5562,34.0264,33.3562,33.7187,3566680.6808459,0
+AMLP.US,D,20210610,000000,33.9899,34.5976,33.7187,34.5976,3348419.7400155,0
+AMLP.US,D,20210611,000000,34.6592,35.012,34.488,34.6428,4082955.8122571,0
+AMLP.US,D,20210614,000000,34.8678,35.2255,34.461,34.8043,3528766.9744976,0
+AMLP.US,D,20210615,000000,34.9313,35.0496,34.0985,34.6235,2153491.65687,0
+AMLP.US,D,20210616,000000,34.7505,35.1573,34.4706,35.0496,2388176.6360019,0
+AMLP.US,D,20210617,000000,34.9505,35.0312,32.8206,33.3293,5197161.4058817,0
+AMLP.US,D,20210618,000000,32.9763,33.2754,32.3927,32.4157,4404366.9517208,0
+AMLP.US,D,20210621,000000,32.7312,33.7283,32.7312,33.4917,3729465.1242918,0
+AMLP.US,D,20210622,000000,33.5013,33.537,32.986,33.3562,1950846.70788,0
+AMLP.US,D,20210623,000000,33.537,33.8091,33.085,33.1225,2660538.2113238,0
+AMLP.US,D,20210624,000000,33.2572,33.3023,32.8408,33.3023,2416642.3345006,0
+AMLP.US,D,20210625,000000,33.2754,33.3754,32.6782,32.8148,2156885.0360238,0
+AMLP.US,D,20210628,000000,32.86,32.8764,31.7754,32.0802,2985168.017193,0
+AMLP.US,D,20210629,000000,32.2706,32.4523,32.0898,32.3158,1875500.7951981,0
+AMLP.US,D,20210630,000000,32.3879,33.1033,32.3792,32.9504,3277700.5952943,0
+AMLP.US,D,20210701,000000,33.3293,33.4658,32.7763,33.3562,3599120.0544127,0
+AMLP.US,D,20210702,000000,33.4206,33.4831,32.9504,33.4562,2433920.177364,0
+AMLP.US,D,20210706,000000,33.5197,33.5744,32.5072,33.0033,2425239.6576589,0
+AMLP.US,D,20210707,000000,32.9677,33.1841,32.1898,32.2802,3053973.641337,0
+AMLP.US,D,20210708,000000,31.809,32.4331,31.411,32.1167,2981271.2989307,0
+AMLP.US,D,20210709,000000,32.361,33.0312,32.2706,32.8956,1796203.0465417,0
+AMLP.US,D,20210712,000000,32.6331,32.7687,32.2975,32.5523,2112573.5152242,0
+AMLP.US,D,20210713,000000,32.4975,32.6331,31.8821,31.8821,2126423.660358,0
+AMLP.US,D,20210714,000000,32.0802,32.4157,31.384,31.3926,3455932.5575733,0
+AMLP.US,D,20210715,000000,31.2206,31.3397,30.732,30.9042,4163312.236972,0
+AMLP.US,D,20210716,000000,31.2206,31.3109,30.3878,30.5244,2485165.0903854,0
+AMLP.US,D,20210719,000000,29.7647,29.8455,28.7685,29.2204,6317710.7362024,0
+AMLP.US,D,20210720,000000,29.4925,30.633,29.2945,30.5878,5113353.3644302,0
+AMLP.US,D,20210721,000000,31.0388,31.5379,30.506,30.506,4967241.5089697,0
+AMLP.US,D,20210722,000000,30.5513,30.9677,30.1888,30.5148,2524493.1380298,0
+AMLP.US,D,20210723,000000,30.6599,30.6772,30.082,30.5426,2042718.5746332,0
+AMLP.US,D,20210726,000000,30.3791,31.3754,30.3791,31.3754,2623396.1529473,0
+AMLP.US,D,20210727,000000,31.2032,31.2032,30.433,30.5513,1999471.9696329,0
+AMLP.US,D,20210728,000000,30.7685,31.2032,30.3272,30.9493,2117001.6514293,0
+AMLP.US,D,20210729,000000,31.2484,31.3561,30.7493,31.3301,2773471.2839076,0
+AMLP.US,D,20210730,000000,31.2484,31.3609,30.6503,30.6868,2541290.5208354,0
+AMLP.US,D,20210802,000000,30.7773,31.3109,30.2253,30.2253,3282981.4961046,0
+AMLP.US,D,20210803,000000,30.2715,30.4878,29.7455,30.3426,4562539.1866016,0
+AMLP.US,D,20210804,000000,30.0263,30.2888,29.5118,29.5926,3520905.9407787,0
+AMLP.US,D,20210805,000000,29.6733,30.1984,29.4282,29.4378,3079912.2447257,0
+AMLP.US,D,20210806,000000,29.6733,29.8907,29.4474,29.4657,2986690.514,0
+AMLP.US,D,20210809,000000,29.2945,29.3926,28.9906,29.2753,2938317.961758,0
+AMLP.US,D,20210810,000000,29.4657,30.0897,29.4647,30.0359,2719312.4118335,0
+AMLP.US,D,20210811,000000,29.9714,30.383,29.7185,30.3426,1840773.5165934,0
+AMLP.US,D,20210812,000000,30.3426,30.8051,29.9926,30.7685,1971479.4514944,0
+AMLP.US,D,20210813,000000,30.7685,30.9619,30.3887,30.481,1246917.6052611,0
+AMLP.US,D,20210816,000000,30.1032,30.4225,29.8128,30.1762,1590835.4905566,0
+AMLP.US,D,20210817,000000,30.0571,30.51,29.7157,29.955,1550679.6372711,0
+AMLP.US,D,20210818,000000,29.9734,30.0743,29.3551,29.3916,1612039.1704737,0
+AMLP.US,D,20210819,000000,28.9945,29.0964,28.357,28.7819,4288836.0669621,0
+AMLP.US,D,20210820,000000,28.6714,29.1954,28.5425,29.0868,2170399.2751,0
+AMLP.US,D,20210823,000000,29.5762,29.808,29.457,29.5301,2569162.403981,0
+AMLP.US,D,20210824,000000,29.6965,29.955,29.6042,29.7618,1593164.9938678,0
+AMLP.US,D,20210825,000000,29.7704,30.5003,29.6599,30.1224,2739231.7450588,0
+AMLP.US,D,20210826,000000,30.0753,30.1762,29.4194,29.4474,1795181.8089292,0
+AMLP.US,D,20210827,000000,29.6224,30.4445,29.6224,30.3156,2060471.6777704,0
+AMLP.US,D,20210830,000000,30.4349,30.5282,29.983,29.9926,1689577.3121645,0
+AMLP.US,D,20210831,000000,29.8907,30.2782,29.8445,29.8907,1421141.5738963,0
+AMLP.US,D,20210901,000000,29.9003,30.3887,29.6877,30.3887,1842624.6397605,0
+AMLP.US,D,20210902,000000,30.3887,31.0955,30.3887,30.9897,2787858.0467686,0
+AMLP.US,D,20210903,000000,31.0272,31.2302,30.7821,30.8974,968351.64745922,0
+AMLP.US,D,20210907,000000,30.7493,31.082,30.51,30.5186,1479900.1750535,0
+AMLP.US,D,20210908,000000,30.6205,30.8416,30.2878,30.306,1910650.2962778,0
+AMLP.US,D,20210909,000000,30.1859,30.5927,29.9647,30.334,1564114.8396277,0
+AMLP.US,D,20210910,000000,30.6109,30.6474,29.955,30.0012,1685579.7180892,0
+AMLP.US,D,20210913,000000,30.2513,30.8186,30.2137,30.481,2321577.8002626,0
+AMLP.US,D,20210914,000000,30.657,30.7032,30.0791,30.1955,1994869.1206794,0
+AMLP.US,D,20210915,000000,30.3426,30.6109,30.159,30.3618,1926889.2222627,0
+AMLP.US,D,20210916,000000,30.2417,30.5647,29.983,30.4907,3161549.8962617,0
+AMLP.US,D,20210917,000000,30.3983,30.5743,29.8627,29.9926,3469573.6713833,0
+AMLP.US,D,20210920,000000,29.3916,29.5031,28.5887,28.9762,4231009.2671295,0
+AMLP.US,D,20210921,000000,29.2993,29.3916,28.7358,29.0589,1933967.1684845,0
+AMLP.US,D,20210922,000000,29.3368,30.1542,29.3368,29.7984,3268692.489186,0
+AMLP.US,D,20210923,000000,29.9272,30.7128,29.8627,30.6474,2715428.1730532,0
+AMLP.US,D,20210924,000000,30.4445,30.6936,30.2964,30.3426,1369449.4794357,0
+AMLP.US,D,20210927,000000,30.6013,31.6224,30.6013,31.3407,3114248.4995602,0
+AMLP.US,D,20210928,000000,31.5908,31.7196,30.8512,30.8974,2654461.7435345,0
+AMLP.US,D,20210929,000000,30.9349,31.1195,30.5927,31.0368,1444592.6005347,0
+AMLP.US,D,20210930,000000,31.0542,31.2436,30.732,30.7859,1468646.8021376,0
+AMLP.US,D,20211001,000000,31.0176,31.4244,30.7773,31.2109,1595009.8772938,0
+AMLP.US,D,20211004,000000,31.4052,32.1167,31.4052,31.9417,2611808.9538872,0
+AMLP.US,D,20211005,000000,32.2639,32.5687,31.5071,31.9042,3394082.1647445,0
+AMLP.US,D,20211006,000000,31.5908,31.6176,30.8696,31.2398,2574488.022935,0
+AMLP.US,D,20211007,000000,31.3686,31.9042,31.2763,31.8023,1884500.5816516,0
+AMLP.US,D,20211008,000000,31.959,32.4081,31.9004,32.3658,2062803.2609954,0
+AMLP.US,D,20211011,000000,32.6148,32.9667,32.486,32.5417,2244968.3400258,0
+AMLP.US,D,20211012,000000,32.56,32.9196,32.4033,32.8831,1872437.0823609,0
+AMLP.US,D,20211013,000000,32.6341,33.0956,32.3196,33.0687,1480837.1761622,0
+AMLP.US,D,20211014,000000,33.3177,33.6408,33.1417,33.6408,2214204.3369209,0
+AMLP.US,D,20211015,000000,33.7514,33.9178,33.6322,33.6687,2304093.0059889,0
+AMLP.US,D,20211018,000000,33.8716,34.1302,33.4283,33.761,1845878.6646984,0
+AMLP.US,D,20211019,000000,33.8168,33.937,33.5303,33.937,1934045.1652471,0
+AMLP.US,D,20211020,000000,33.6687,34.3707,33.613,34.3514,2390716.210594,0
+AMLP.US,D,20211021,000000,34.2129,34.3975,33.4244,33.8255,1603586.4013155,0
+AMLP.US,D,20211022,000000,33.8812,34.0005,33.3735,33.7331,1967731.4470596,0
+AMLP.US,D,20211025,000000,34.0101,34.1024,33.5389,33.8168,1809314.8223224,0
+AMLP.US,D,20211026,000000,33.8437,33.9918,33.1783,33.2802,1817469.1238688,0
+AMLP.US,D,20211027,000000,33.2072,33.4745,32.861,33.0687,1926854.9036872,0
+AMLP.US,D,20211028,000000,33.0033,33.1783,32.662,32.8734,2483542.7577222,0
+AMLP.US,D,20211029,000000,32.8831,32.9023,32.0013,32.385,2792158.268283,0
+AMLP.US,D,20211101,000000,32.5321,33.1879,32.5321,33.0312,2043587.9785476,0
+AMLP.US,D,20211102,000000,33.0773,33.1321,32.56,33.0312,1379922.8847251,0
+AMLP.US,D,20211103,000000,32.662,33.0033,32.5138,32.7543,1984404.0350448,0
+AMLP.US,D,20211104,000000,33.0216,33.1149,32.0341,32.5138,1934695.1382693,0
+AMLP.US,D,20211105,000000,32.6706,32.7908,32.3196,32.5138,1234861.3856682,0
+AMLP.US,D,20211108,000000,32.6148,32.9985,32.6148,32.9389,1432711.0936902,0
+AMLP.US,D,20211109,000000,32.9571,33.0956,32.6888,33.059,1093037.27224,0
+AMLP.US,D,20211110,000000,32.9263,33.3783,32.5302,32.7571,1877758.5414878,0
+AMLP.US,D,20211111,000000,32.7379,33.1908,32.7379,33.0494,1233959.7430919,0
+AMLP.US,D,20211112,000000,32.936,33.1254,32.8043,33.0966,1152715.1952397,0
+AMLP.US,D,20211115,000000,33.059,33.3235,32.8985,33.0398,1182703.3905453,0
+AMLP.US,D,20211116,000000,33.1437,33.2947,32.7754,33.0023,1481598.4245657,0
+AMLP.US,D,20211117,000000,32.861,33.059,32.2215,32.3042,1520299.3782384,0
+AMLP.US,D,20211118,000000,32.3985,32.4359,31.9927,32.1244,1638542.4704239,0
+AMLP.US,D,20211119,000000,31.7658,31.8321,31.1523,31.2282,2268174.9768078,0
+AMLP.US,D,20211122,000000,31.209,31.6763,31.1523,31.2186,2261301.9020826,0
+AMLP.US,D,20211123,000000,31.4455,31.8513,31.3321,31.7562,1405004.5636814,0
+AMLP.US,D,20211124,000000,31.6619,32.1619,31.6148,32.1062,1015802.797945,0
+AMLP.US,D,20211126,000000,31.1523,31.5301,30.4638,31.3129,2215673.7959293,0
+AMLP.US,D,20211129,000000,31.7562,31.8599,30.6051,30.6522,2120418.9495904,0
+AMLP.US,D,20211130,000000,30.2936,30.2936,29.4445,29.8974,3127393.5539598,0
+AMLP.US,D,20211201,000000,30.3974,30.7936,29.4252,29.4916,2709473.3802137,0
+AMLP.US,D,20211202,000000,29.5195,30.3128,29.2368,30.0579,2977253.9456756,0
+AMLP.US,D,20211203,000000,30.4638,30.6898,29.6801,29.8974,3600552.074975,0
+AMLP.US,D,20211206,000000,30.1801,30.3128,29.5291,29.8503,2658966.8365455,0
+AMLP.US,D,20211207,000000,30.284,30.7465,30.133,30.2753,3555908.8079448,0
+AMLP.US,D,20211208,000000,30.3128,30.7186,30.1897,30.5205,2929203.7800525,0
+AMLP.US,D,20211209,000000,30.4349,30.4541,30.0763,30.2089,2681474.6223341,0
+AMLP.US,D,20211210,000000,30.3128,30.3782,29.7272,29.982,2144647.8639417,0
+AMLP.US,D,20211213,000000,29.8695,29.9445,29.1137,29.3031,2352749.466447,0
+AMLP.US,D,20211214,000000,29.1705,29.5666,29.0387,29.1137,1413488.5315446,0
+AMLP.US,D,20211215,000000,29.0291,29.581,28.5194,29.3503,2334369.2693381,0
+AMLP.US,D,20211216,000000,29.5387,30.1234,29.5013,29.6618,2905694.5158314,0
+AMLP.US,D,20211217,000000,29.605,29.7176,29.1137,29.4445,1967812.5636927,0
+AMLP.US,D,20211220,000000,29.1137,29.1425,28.3492,28.8406,2947490.3810463,0
+AMLP.US,D,20211221,000000,29.0762,29.5858,29.0666,29.4724,3270392.8186119,0
+AMLP.US,D,20211222,000000,29.4156,29.756,29.1993,29.5666,2622155.4844426,0
+AMLP.US,D,20211223,000000,29.6426,29.8176,29.5858,29.7464,2471634.212,0
+AMLP.US,D,20211227,000000,29.7368,30.383,29.5858,30.3224,2422552.4091962,0
+AMLP.US,D,20211228,000000,30.3407,30.7282,30.3407,30.3878,2929965.0284561,0
+AMLP.US,D,20211229,000000,30.3782,30.3878,30.0859,30.331,1952081.1366435,0
+AMLP.US,D,20211230,000000,30.331,30.6243,30.2936,30.3599,1950464.0037645,0
+AMLP.US,D,20211231,000000,30.2753,30.9215,30.2465,30.8974,2124997.8795367,0
+AMLP.US,D,20220103,000000,31.0772,31.936,31.0205,31.785,3257109.4499533,0
+AMLP.US,D,20220104,000000,32.1244,32.6292,32.0397,32.483,3723466.6532652,0
+AMLP.US,D,20220105,000000,32.71,32.9235,32.134,32.1908,2725099.7716225,0
+AMLP.US,D,20220106,000000,32.7004,32.8985,32.1571,32.6812,2799217.4952818,0
+AMLP.US,D,20220107,000000,32.7667,33.1341,32.6908,33.0966,2394635.8079066,0
+AMLP.US,D,20220110,000000,33.1725,33.3235,32.5869,33.1629,2894862.3254338,0
+AMLP.US,D,20220111,000000,33.3139,33.8851,33.1062,33.785,2040473.3078255,0
+AMLP.US,D,20220112,000000,33.9648,34.3803,33.7946,34.3043,5913416.0769138,0
+AMLP.US,D,20220113,000000,34.2572,34.4745,33.7101,33.8331,5757713.7395171,0
+AMLP.US,D,20220114,000000,33.738,34.361,33.7101,34.3043,1854360.552648,0
+AMLP.US,D,20220118,000000,34.4938,34.6534,34.1062,34.2389,3476511.2234322,0
+AMLP.US,D,20220119,000000,34.4745,34.5216,33.7946,34.0024,2368517.2919855,0
+AMLP.US,D,20220120,000000,33.8707,34.4697,33.6254,33.7197,4407306.9096945,0
+AMLP.US,D,20220121,000000,33.4274,33.4745,32.6196,33.0216,3660005.3672982,0
+AMLP.US,D,20220124,000000,32.2379,32.9649,31.4359,32.9177,4155254.6514113,0
+AMLP.US,D,20220125,000000,32.7004,33.9178,32.2754,33.7197,3247808.0760175,0
+AMLP.US,D,20220126,000000,34.2572,34.7197,33.5303,33.9081,3387162.2919616,0
+AMLP.US,D,20220127,000000,34.2389,34.5976,33.5495,33.937,2726907.2166024,0
+AMLP.US,D,20220128,000000,33.937,34.1486,33.2428,34.012,2716478.529457,0
+AMLP.US,D,20220131,000000,33.9178,34.6351,33.7005,34.361,3672889.3925321,0
+AMLP.US,D,20220201,000000,34.2101,35.4178,34.0495,35.3139,3912661.8405029,0
+AMLP.US,D,20220202,000000,35.4092,35.8525,35.0216,35.8236,3940240.4558209,0
+AMLP.US,D,20220203,000000,35.4649,35.8899,35.2294,35.739,3981705.6147622,0
+AMLP.US,D,20220204,000000,35.9188,36.4092,35.6447,36.2293,3568493.3256101,0
+AMLP.US,D,20220207,000000,36.1919,36.4467,35.7582,36.164,4617514.4247916,0
+AMLP.US,D,20220208,000000,36.0313,36.2293,35.5784,35.8621,2713403.3770947,0
+AMLP.US,D,20220209,000000,35.9466,36.4611,35.9188,36.0976,2718817.3923798,0
+AMLP.US,D,20220210,000000,35.8957,36.3243,35.1361,35.3765,5206751.8878179,0
+AMLP.US,D,20220211,000000,35.6361,36.6554,35.5976,36.6361,4232454.8071306,0
+AMLP.US,D,20220214,000000,36.4726,36.5381,35.7611,35.7708,2555374.6562572,0
+AMLP.US,D,20220215,000000,35.4726,35.766,35.2098,35.5592,3006642.0858873,0
+AMLP.US,D,20220216,000000,35.8284,36.3765,35.4726,35.6265,2312127.7124994,0
+AMLP.US,D,20220217,000000,35.6841,35.7996,35.1265,35.338,2778776.103725,0
+AMLP.US,D,20220218,000000,35.1361,35.6361,34.7851,34.9533,1854428.1498422,0
+AMLP.US,D,20220222,000000,35.0784,35.338,33.7129,34.3092,2659043.7933512,0
+AMLP.US,D,20220223,000000,34.4918,34.7034,34.1552,34.4437,2440469.8255134,0
+AMLP.US,D,20220224,000000,34.4341,34.7418,33.4533,34.136,3361917.3397822,0
+AMLP.US,D,20220225,000000,34.261,35.0496,34.261,34.9149,3562393.9787704,0
+AMLP.US,D,20220228,000000,34.511,36.1746,34.511,36.1458,6101994.5697481,0
+AMLP.US,D,20220301,000000,36.3669,36.54,35.588,36.4438,5417279.7096202,0
+AMLP.US,D,20220302,000000,36.7034,37.04,36.5016,36.8573,5075941.9572334,0
+AMLP.US,D,20220303,000000,36.6265,37.04,36.3476,36.7131,4322990.3293504,0
+AMLP.US,D,20220304,000000,36.7419,37.1265,36.3765,37.0015,3985012.6774988,0
+AMLP.US,D,20220307,000000,37.4246,37.8285,36.2131,36.6169,5004535.401044,0
+AMLP.US,D,20220308,000000,37.2034,38.2035,36.7323,36.9439,11368495.097631,0
+AMLP.US,D,20220309,000000,36.2515,36.915,35.9101,36.3861,7448716.832503,0
+AMLP.US,D,20220310,000000,36.5785,37.3669,36.5112,37.0688,4812178.7450267,0
+AMLP.US,D,20220311,000000,36.8284,37.29,35.7996,35.8861,4508846.2151897,0
+AMLP.US,D,20220314,000000,35.5784,35.5976,34.2514,34.6457,4923071.4222995,0
+AMLP.US,D,20220315,000000,33.9438,34.5687,33.5303,34.261,9638150.4375613,0
+AMLP.US,D,20220316,000000,34.3861,34.6938,33.9341,34.4918,3835333.7700927,0
+AMLP.US,D,20220317,000000,34.9149,35.2995,34.6649,34.963,2424819.5150974,0
+AMLP.US,D,20220318,000000,34.9341,35.04,34.4774,34.838,3421422.6299471,0
+AMLP.US,D,20220321,000000,35.0976,35.7996,35.0976,35.6265,2723429.6009448,0
+AMLP.US,D,20220322,000000,35.7034,35.8284,35.2044,35.7804,2413740.8549298,0
+AMLP.US,D,20220323,000000,36.1169,36.2996,35.8381,35.9534,2751759.0650981,0
+AMLP.US,D,20220324,000000,36.1746,36.6458,36.0592,36.5785,2004064.419018,0
+AMLP.US,D,20220325,000000,36.5592,37.242,36.5304,37.1073,2332499.426948,0
+AMLP.US,D,20220328,000000,36.8958,36.9054,36.1842,36.7803,2525082.7935555,0
+AMLP.US,D,20220329,000000,36.4438,37.1361,36.2948,37.1361,3171712.3544573,0
+AMLP.US,D,20220330,000000,37.2997,37.54,37.0208,37.1265,2509659.1937297,0
+AMLP.US,D,20220331,000000,36.9823,37.415,36.7755,36.8284,3205596.2280684,0
+AMLP.US,D,20220401,000000,36.9439,37.4919,36.6746,36.9054,3210888.5684038,0
+AMLP.US,D,20220404,000000,37.2612,37.2997,36.7419,37.2324,2571732.1373213,0
+AMLP.US,D,20220405,000000,37.3573,37.6458,36.7131,36.9343,3214950.6398028,0
+AMLP.US,D,20220406,000000,37.0208,37.2612,36.5524,36.867,3158614.0981154,0
+AMLP.US,D,20220407,000000,37.0208,37.165,36.2842,37.0112,3597402.0457206,0
+AMLP.US,D,20220408,000000,37.0881,37.4823,36.7419,37.4823,2379789.3841244,0
+AMLP.US,D,20220411,000000,37.2034,37.3093,36.7611,36.9246,1593647.5338395,0
+AMLP.US,D,20220412,000000,37.3381,38.1122,37.213,38.0497,3193062.6682882,0
+AMLP.US,D,20220413,000000,38.2227,38.6458,37.8669,38.5208,3193110.5063026,0
+AMLP.US,D,20220414,000000,38.3285,38.7132,38.1458,38.4535,2047897.5596735,0
+AMLP.US,D,20220418,000000,38.6554,38.8789,38.2612,38.3766,2086726.428037,0
+AMLP.US,D,20220419,000000,38.3092,39.0112,38.2035,38.8574,2461531.031344,0
+AMLP.US,D,20220420,000000,39.0304,39.7324,38.7517,39.5978,2397067.2269878,0
+AMLP.US,D,20220421,000000,39.8382,39.9591,38.8125,38.9055,2846735.203005,0
+AMLP.US,D,20220422,000000,38.8093,39.0689,37.5881,37.7516,2109987.1425745,0
+AMLP.US,D,20220425,000000,37.0881,37.0881,35.3091,36.6842,4303429.7812333,0
+AMLP.US,D,20220426,000000,36.8284,37.29,36.4342,36.5304,3416784.4224613,0
+AMLP.US,D,20220427,000000,36.8958,37.0688,36.2227,36.6554,2675553.1081133,0
+AMLP.US,D,20220428,000000,37.0208,37.7372,36.4149,37.5208,2600081.3606543,0
+AMLP.US,D,20220429,000000,37.5592,37.8285,36.4342,36.6073,2616039.4982936,0
+AMLP.US,D,20220502,000000,36.54,36.7803,35.7203,36.6073,3470150.8474269,0
+AMLP.US,D,20220503,000000,36.6842,37.6747,36.6265,37.6074,4208684.5137438,0
+AMLP.US,D,20220504,000000,38.0305,39.0978,37.5881,39.0689,3763253.3218741,0
+AMLP.US,D,20220505,000000,39.117,39.1651,37.4439,38.0977,5504624.644269,0
+AMLP.US,D,20220506,000000,38.2323,38.4439,37.3045,38.3959,3354098.9442936,0
+AMLP.US,D,20220509,000000,37.9631,37.9631,36.2227,36.3092,4625757.122669,0
+AMLP.US,D,20220510,000000,36.7227,37.0015,35.3572,36.1072,4435138.2345235,0
+AMLP.US,D,20220511,000000,36.6746,37.4823,35.5015,35.5592,8942217.5630498,0
+AMLP.US,D,20220512,000000,35.4905,36.0987,35.0098,35.5395,6602275.4000739,0
+AMLP.US,D,20220513,000000,36.1575,37.0894,36.1575,36.9619,3278176.6208824,0
+AMLP.US,D,20220516,000000,37.1973,37.8153,37.0992,37.5309,2911389.6030317,0
+AMLP.US,D,20220517,000000,38.0606,38.3696,37.7467,38.1292,2218732.3357732,0
+AMLP.US,D,20220518,000000,38.3352,38.4137,36.8834,37.2856,2598601.6689297,0
+AMLP.US,D,20220519,000000,36.9423,37.4426,36.5597,37.0306,2428078.9440684,0
+AMLP.US,D,20220520,000000,37.2954,37.5211,36.6088,37.2758,2042680.2352227,0
+AMLP.US,D,20220523,000000,37.5701,37.9281,37.3249,37.7467,1854068.7857618,0
+AMLP.US,D,20220524,000000,37.6191,37.6878,36.8933,37.5995,2203413.3961566,0
+AMLP.US,D,20220525,000000,37.7467,38.7767,37.629,38.6491,3750259.3034741,0
+AMLP.US,D,20220526,000000,38.9042,39.3064,38.7865,38.8944,2497167.5962077,0
+AMLP.US,D,20220527,000000,39.0219,39.8165,38.6295,39.5712,1653462.7503204,0
+AMLP.US,D,20220531,000000,40.0126,40.1304,39.2475,39.532,4910637.1223187,0
+AMLP.US,D,20220601,000000,39.738,40.4148,39.267,40.2971,4214808.4155748,0
+AMLP.US,D,20220602,000000,40.1009,40.6405,39.8172,40.4639,1789411.5857096,0
+AMLP.US,D,20220603,000000,40.2186,40.5227,40.0911,40.3854,2165053.3523132,0
+AMLP.US,D,20220606,000000,40.611,40.6699,40.3069,40.562,2438407.785234,0
+AMLP.US,D,20220607,000000,40.4443,41.3762,40.3854,41.3663,2396569.4541762,0
+AMLP.US,D,20220608,000000,41.3663,41.3663,40.3315,40.6208,2231446.6376897,0
+AMLP.US,D,20220609,000000,40.4148,40.7336,40.1107,40.6012,2567725.2436214,0
+AMLP.US,D,20220610,000000,40.1696,40.2481,39.0317,39.4143,3375680.7999316,0
+AMLP.US,D,20220613,000000,38.4431,38.502,37.0796,37.1483,6673606.7930901,0
+AMLP.US,D,20220614,000000,37.678,38.1587,36.1968,36.4126,7805921.8069992,0
+AMLP.US,D,20220615,000000,36.7853,37.0257,35.5788,35.8142,5805106.4079537,0
+AMLP.US,D,20220616,000000,35.2845,35.3041,34.1662,34.2545,4664496.3110833,0
+AMLP.US,D,20220617,000000,34.2545,34.6518,32.8812,33.3717,4770147.7560815,0
+AMLP.US,D,20220621,000000,34.1662,35.1962,34.0799,34.8921,4766787.7224769,0
+AMLP.US,D,20220622,000000,33.6954,33.921,33.2294,33.352,3889170.5956761,0
+AMLP.US,D,20220623,000000,33.715,33.7248,32.0278,32.7144,4024899.2346883,0
+AMLP.US,D,20220624,000000,33.1853,33.8621,32.9204,33.6169,3627244.9663783,0
+AMLP.US,D,20220627,000000,33.9504,34.5105,33.7444,34.1368,2394310.4024566,0
+AMLP.US,D,20220628,000000,34.6959,35.3679,34.176,34.6567,2266385.4822681,0
+AMLP.US,D,20220629,000000,34.8627,35.1962,33.7837,34.0878,2667005.265674,0
+AMLP.US,D,20220630,000000,33.4894,34.1564,33.3076,33.7935,2555866.2415212,0
+AMLP.US,D,20220701,000000,34.0093,34.4164,33.146,34.2938,2109101.0451463,0
+AMLP.US,D,20220705,000000,33.7935,33.7935,32.3417,33.3815,3696199.054065,0
+AMLP.US,D,20220706,000000,33.1755,33.4011,31.6354,32.7537,3133866.4397332,0
+AMLP.US,D,20220707,000000,33.3324,34.4507,33.3324,34.1957,3812997.9406489,0
+AMLP.US,D,20220708,000000,34.4115,34.6714,33.9014,34.3526,1610116.6857367,0
+AMLP.US,D,20220711,000000,33.9897,34.3428,33.5286,34.1564,1300235.1399256,0
+AMLP.US,D,20220712,000000,33.6463,33.9504,33.2343,33.6365,2367499.4547014,0
+AMLP.US,D,20220713,000000,33.4698,34.1172,33.3471,34.0681,2332233.3738404,0
+AMLP.US,D,20220714,000000,33.2147,33.6463,32.5084,33.5875,1836985.2168462,0
+AMLP.US,D,20220715,000000,34.1172,34.3428,33.6071,34.3428,1994176.8860499,0
+AMLP.US,D,20220718,000000,34.8529,35.4562,34.8333,35.157,1629500.0834788,0
+AMLP.US,D,20220719,000000,35.2355,36.0202,35.2355,35.9908,1389629.7718496,0
+AMLP.US,D,20220720,000000,35.775,36.1477,35.4513,35.9908,1449717.897079,0
+AMLP.US,D,20220721,000000,35.412,35.7455,34.9167,35.7259,1815295.8737116,0
+AMLP.US,D,20220722,000000,35.8436,36.0987,34.9117,35.2845,2087395.3911689,0
+AMLP.US,D,20220725,000000,35.6278,36.4616,35.363,36.4616,2078247.0472467,0
+AMLP.US,D,20220726,000000,36.7657,37.3934,36.5303,36.7952,1838130.034121,0
+AMLP.US,D,20220727,000000,37.2072,37.6878,36.648,37.5407,4012284.8366836,0
+AMLP.US,D,20220728,000000,37.8546,38.1881,37.0796,38.0998,2849896.7064712,0
+AMLP.US,D,20220729,000000,38.5805,38.8551,38.0508,38.0998,3708274.1748316,0
+AMLP.US,D,20220801,000000,37.6584,38.2371,37.2072,38.1194,1745674.0609001,0
+AMLP.US,D,20220802,000000,38.0311,38.3352,37.678,38.0998,1989148.0493474,0
+AMLP.US,D,20220803,000000,38.247,38.4137,37.5603,38.0704,2068102.7224896,0
+AMLP.US,D,20220804,000000,37.9036,38.1587,36.7461,36.9031,3670631.8080688,0
+AMLP.US,D,20220805,000000,36.5695,37.4131,36.4518,37.0992,2069548.2709275,0
+AMLP.US,D,20220808,000000,37.1581,37.6093,36.9276,37.2954,2289428.6253502,0
+AMLP.US,D,20220809,000000,37.4524,37.6878,37.3249,37.4524,1604240.7046393,0
+AMLP.US,D,20220810,000000,37.7271,38.2764,37.472,38.09,1889570.3544148,0
+AMLP.US,D,20220811,000000,38.52,39.26,38.52,38.81,2726310,0
+AMLP.US,D,20220812,000000,38.9,39.22,38.85,39.07,1809263,0
+AMLP.US,D,20220815,000000,38.3,38.88,37.945,38.86,1585666,0
+AMLP.US,D,20220816,000000,39,39.63,38.965,39.47,2413022,0
+AMLP.US,D,20220817,000000,39.27,39.445,38.7301,38.94,1314850,0
+AMLP.US,D,20220818,000000,39.59,40.445,39.305,40.34,2338060,0
+AMLP.US,D,20220819,000000,40,40.22,39.82,39.82,1276214,0
+AMLP.US,D,20220822,000000,39.56,39.98,39.43,39.79,1337414,0
+AMLP.US,D,20220823,000000,40.17,41,40.09,40.82,1341916,0
+AMLP.US,D,20220824,000000,41,41.16,40.74,41.02,1442995,0
+AMLP.US,D,20220825,000000,41.25,41.35,40.945,41.29,1342894,0
+AMLP.US,D,20220826,000000,41.35,41.35,40.52,40.81,1463192,0
+AMLP.US,D,20220829,000000,40.54,41.2303,40.38,40.96,1416659,0
+AMLP.US,D,20220830,000000,40.81,40.88,39.725,39.77,1743414,0
+AMLP.US,D,20220831,000000,39.39,40.115,39.13,39.53,1387331,0
+AMLP.US,D,20220901,000000,39.3,39.44,38.72,39.23,1420319,0
+AMLP.US,D,20220902,000000,39.92,40.085,39.37,39.73,2277442,0
+AMLP.US,D,20220906,000000,40.13,40.15,39.15,39.29,1856267,0
+AMLP.US,D,20220907,000000,38.83,39.4,38.6,39.4,2014819,0
+AMLP.US,D,20220908,000000,39.35,39.57,38.92,39.52,3908787,0
+AMLP.US,D,20220909,000000,40,40.37,39.87,40.37,1482400,0
+AMLP.US,D,20220912,000000,40.68,40.89,40.41,40.71,1498535,0
+AMLP.US,D,20220913,000000,40.25,40.64,39.73,39.74,1890138,0
+AMLP.US,D,20220914,000000,39.88,40.85,39.88,40.84,1838389,0
+AMLP.US,D,20220915,000000,40.49,40.75,40.23,40.29,1573533,0
+AMLP.US,D,20220916,000000,39.97,40,39.12,39.47,1891967,0
+AMLP.US,D,20220919,000000,38.94,39.76,38.7,39.73,1800026,0
+AMLP.US,D,20220920,000000,39.64,39.72,39.21,39.72,1386152,0
+AMLP.US,D,20220921,000000,39.9521,40.11,39.15,39.3,1944509,0
+AMLP.US,D,20220922,000000,39.4,39.575,38.135,38.16,2241685,0
+AMLP.US,D,20220923,000000,37.5,37.5,35.525,35.82,3279727,0
+AMLP.US,D,20220926,000000,35.7,35.86,34.6901,34.79,3049964,0
+AMLP.US,D,20220927,000000,35.32,36.1601,35.21,35.31,3467035,0
+AMLP.US,D,20220928,000000,35.6,37.08,35.43,37.04,2434140,0
+AMLP.US,D,20220929,000000,36.78,36.78,35.68,36.47,1543036,0
+AMLP.US,D,20220930,000000,36.33,37.15,36.15,36.56,1866077,0
+AMLP.US,D,20221003,000000,37.53,37.77,37.135,37.27,1502237,0
+AMLP.US,D,20221004,000000,37.9,38.63,37.79,38.51,1985121,0
+AMLP.US,D,20221005,000000,38.25,38.89,37.695,38.62,2025680,0
+AMLP.US,D,20221006,000000,38.42,38.95,38.14,38.25,1330062,0
+AMLP.US,D,20221007,000000,38.36,38.54,37.84,38.07,1825613,0
+AMLP.US,D,20221010,000000,38.11,38.5899,37.27,37.3,1488393,0
+AMLP.US,D,20221011,000000,37.02,38.31,36.78,37.97,2909750,0
+AMLP.US,D,20221012,000000,37.9,38.16,37.51,37.89,1962306,0
+AMLP.US,D,20221013,000000,37.46,38.97,37.3,38.84,2520501,0
+AMLP.US,D,20221014,000000,38.71,38.87,37.98,38.1,1761269,0
+AMLP.US,D,20221017,000000,38.45,38.97,38.37,38.88,1798548,0
+AMLP.US,D,20221018,000000,39.09,39.78,38.9401,39.56,3717779,0
+AMLP.US,D,20221019,000000,39.44,39.78,39.15,39.57,2140164,0
+AMLP.US,D,20221020,000000,39.75,39.97,39.22,39.39,2067285,0
+AMLP.US,D,20221021,000000,39.51,40.15,39.37,40.07,1505715,0
+AMLP.US,D,20221024,000000,40.17,40.18,39.44,39.74,1372821,0
+AMLP.US,D,20221025,000000,39.81,40.33,39.48,40.23,1932970,0
+AMLP.US,D,20221026,000000,40.47,40.68,40.24,40.6,1185599,0
+AMLP.US,D,20221027,000000,41,41.435,40.91,41.05,1489374,0
+AMLP.US,D,20221028,000000,41.21,41.45,40.68,41.45,2169166,0
+AMLP.US,D,20221031,000000,41.27,42.1363,41.15,41.91,1684317,0
+AMLP.US,D,20221101,000000,42.39,42.47,41.98,42.07,2207710,0
+AMLP.US,D,20221102,000000,41.82,42.07,41.06,41.29,3136147,0
+AMLP.US,D,20221103,000000,41.11,41.73,40.87,41.36,1955823,0
+AMLP.US,D,20221104,000000,42.13,42.245,41.01,41.45,1399411,0
+AMLP.US,D,20221107,000000,41.86,41.88,41.4,41.6,1398572,0
+AMLP.US,D,20221108,000000,41.74,42.07,41.41,41.72,1538486,0
+AMLP.US,D,20221109,000000,40.76,40.89,39.82,39.93,1815211,0
+AMLP.US,D,20221110,000000,40.65,41.04,40.38,40.83,1832899,0
+AMLP.US,D,20221111,000000,41.37,41.46,40.57,40.76,1509702,0
+AMLP.US,D,20221114,000000,40.8,41.625,40.62,40.62,1512366,0
+AMLP.US,D,20221115,000000,41.02,41.36,40.44,40.6,1156050,0
+AMLP.US,D,20221116,000000,40.6,40.8,40.005,40.74,1554979,0
+AMLP.US,D,20221117,000000,40.33,40.62,40.025,40.25,2418095,0
+AMLP.US,D,20221118,000000,39.92,40.82,39.89,40.81,1716105,0
+AMLP.US,D,20221121,000000,40.34,40.49,39.425,40.38,2165922,0
+AMLP.US,D,20221122,000000,40.7,41.46,40.42,41.42,1637780,0
+AMLP.US,D,20221123,000000,41,41.155,40.59,40.81,1046403,0
+AMLP.US,D,20221125,000000,40.84,41.115,40.7,40.86,829986,0
+AMLP.US,D,20221128,000000,40.36,40.695,40.16,40.43,1226559,0
+AMLP.US,D,20221129,000000,40.7,41.21,40.645,41.21,1509278,0
+AMLP.US,D,20221130,000000,39.83,40.22,39.5617,40.05,3611410,0
+AMLP.US,D,20221201,000000,40.15,40.18,39.59,39.71,1909419,0
+AMLP.US,D,20221202,000000,39.5,39.92,39.44,39.92,1604255,0
+AMLP.US,D,20221205,000000,39.87,40.07,38.86,39.17,1728618,0
+AMLP.US,D,20221206,000000,38.95,39.29,37.94,38.32,1733501,0
+AMLP.US,D,20221207,000000,38.18,38.44,37.68,37.75,2092063,0
+AMLP.US,D,20221208,000000,38.14,38.33,37.45,37.47,1771015,0
+AMLP.US,D,20221209,000000,37.4,37.535,36.865,36.89,1607482,0
+AMLP.US,D,20221212,000000,36.92,37.69,36.84,37.6,2503988,0
+AMLP.US,D,20221213,000000,38.12,38.28,37.53,38.22,2354433,0
+AMLP.US,D,20221214,000000,38.27,38.33,37.53,37.84,1840811,0
+AMLP.US,D,20221215,000000,37.65,37.677,37.034,37.54,2920973,0
+AMLP.US,D,20221216,000000,37.02,37.5,36.62,37.46,3401527,0
+AMLP.US,D,20221219,000000,37.5,37.6284,36.69,36.88,1800140,0
+AMLP.US,D,20221220,000000,36.74,37.1525,36.66,36.81,1761516,0
+AMLP.US,D,20221221,000000,37.31,37.52,36.99,37.38,2377139,0
+AMLP.US,D,20221222,000000,37.35,37.37,36.38,36.9,2017360,0
+AMLP.US,D,20221223,000000,36.98,37.88,36.9,37.81,1589705,0
+AMLP.US,D,20221227,000000,38.03,38.03,37.57,37.68,1205229,0
+AMLP.US,D,20221228,000000,37.65,37.68,36.99,37.12,1426722,0
+AMLP.US,D,20221229,000000,37.08,37.91,36.9936,37.91,1411087,0
+AMLP.US,D,20221230,000000,37.64,38.155,37.57,38.07,1427311,0
+AMLP.US,D,20230103,000000,38.07,38.11,37.05,37.47,1528321,0
+AMLP.US,D,20230104,000000,37.17,37.8,37.1393,37.69,1621569,0
+AMLP.US,D,20230105,000000,37.73,38.09,37.425,38.02,1894065,0
+AMLP.US,D,20230106,000000,38.39,39.22,38.38,39.22,3331869,0
+AMLP.US,D,20230109,000000,39.63,39.79,39.2538,39.48,1660020,0
+AMLP.US,D,20230110,000000,39.59,39.69,39.1415,39.27,1286820,0
+AMLP.US,D,20230111,000000,39.5,39.8061,39.4423,39.78,1259613,0
+AMLP.US,D,20230112,000000,39.93,40.38,39.74,40.24,1326890,0
+AMLP.US,D,20230113,000000,40.31,40.34,40.02,40.13,1081366,0
+AMLP.US,D,20230117,000000,40.13,40.46,39.94,39.98,1135253,0
+AMLP.US,D,20230118,000000,40.28,40.4,39.445,39.46,1269421,0
+AMLP.US,D,20230119,000000,39.35,40.01,39.331,39.83,1235011,0
+AMLP.US,D,20230120,000000,39.98,40.09,39.77,40.03,967927,0
+AMLP.US,D,20230123,000000,40.26,40.8,40.25,40.65,1587002,0
+AMLP.US,D,20230124,000000,40.63,40.85,40.19,40.74,872351,0
+AMLP.US,D,20230125,000000,40.58,40.66,40.2201,40.64,1090932,0
+AMLP.US,D,20230126,000000,40.94,41.08,40.5399,41.08,1584819,0
+AMLP.US,D,20230127,000000,41.08,41.2399,40.78,40.91,1480470,0
+AMLP.US,D,20230130,000000,40.89,40.96,40.0843,40.1,1775956,0
+AMLP.US,D,20230131,000000,40.21,40.45,39.88,40.39,1431899,0
+AMLP.US,D,20230201,000000,40.38,40.63,39.92,40.32,1488928,0
+AMLP.US,D,20230202,000000,40.43,40.8399,40.28,40.7,1345803,0
+AMLP.US,D,20230203,000000,40.74,41.13,40.39,40.45,1518612,0
+AMLP.US,D,20230206,000000,40.5,40.575,40.08,40.35,1707915,0
+AMLP.US,D,20230207,000000,40.51,40.605,40.1002,40.33,2088213,0
+AMLP.US,D,20230208,000000,40.44,40.69,40.05,40.61,1864150,0
+AMLP.US,D,20230209,000000,39.85,40.07,39.5,39.55,1361384,0
+AMLP.US,D,20230210,000000,39.75,40.27,39.75,40.11,1768024,0
+AMLP.US,D,20230213,000000,40.173,40.54,40.1,40.13,1098960,0
+AMLP.US,D,20230214,000000,40.23,40.86,40.11,40.63,1488875,0
+AMLP.US,D,20230215,000000,40.34,40.73,40.05,40.46,1030954,0
+AMLP.US,D,20230216,000000,40.25,40.6399,40.145,40.22,774162,0
+AMLP.US,D,20230217,000000,39.99,40.02,39.445,39.53,1190419,0
+AMLP.US,D,20230221,000000,39.48,39.55,38.932,39.05,1119787,0
+AMLP.US,D,20230222,000000,39.21,39.55,38.84,39.27,1069176,0
+AMLP.US,D,20230223,000000,39.66,39.72,39.07,39.38,1194031,0
+AMLP.US,D,20230224,000000,39.2,39.345,38.94,39.16,1078845,0
+AMLP.US,D,20230227,000000,39.29,39.505,38.985,39.16,794637,0
+AMLP.US,D,20230228,000000,39.28,39.41,38.86,38.88,1049541,0
+AMLP.US,D,20230301,000000,38.95,39.17,38.76,38.84,1492627,0
+AMLP.US,D,20230302,000000,38.86,39.545,38.65,39.42,2018138,0
+AMLP.US,D,20230303,000000,39.3,39.925,39.3,39.68,1549313,0
+AMLP.US,D,20230306,000000,39.69,40.095,39.54,39.8,1530997,0
+AMLP.US,D,20230307,000000,39.91,39.91,39.405,39.54,1438583,0
+AMLP.US,D,20230308,000000,39.5,39.61,39.06,39.36,1041761,0
+AMLP.US,D,20230309,000000,39.59,39.75,39.08,39.13,1046506,0
+AMLP.US,D,20230310,000000,39.02,39.35,38.55,38.72,1516081,0
+AMLP.US,D,20230313,000000,38.25,38.905,37.54,38.26,4253921,0
+AMLP.US,D,20230314,000000,38.36,39.17,37.96,38.27,2264204,0
+AMLP.US,D,20230315,000000,37.77,37.77,36.57,37.04,3003028,0
+AMLP.US,D,20230316,000000,36.67,37.407,36.045,37.37,2444751,0
+AMLP.US,D,20230317,000000,37.36,37.4,36.48,37.04,2834913,0
+AMLP.US,D,20230320,000000,37.06,37.73,36.81,36.85,1729915,0
+AMLP.US,D,20230321,000000,37.42,37.92,37.31,37.78,2045195,0
+AMLP.US,D,20230322,000000,37.86,37.86,36.92,36.98,1399369,0
+AMLP.US,D,20230323,000000,37.22,37.34,36.055,36.35,1638868,0
+AMLP.US,D,20230324,000000,36.03,36.705,35.68,36.53,1597259,0
+AMLP.US,D,20230327,000000,36.84,37.41,36.71,37.26,1280826,0
+AMLP.US,D,20230328,000000,37.24,37.84,37.1201,37.61,941551,0
+AMLP.US,D,20230329,000000,38,38.19,37.805,38.14,1049103,0
+AMLP.US,D,20230330,000000,38.41,38.57,38.21,38.48,1486093,0
+AMLP.US,D,20230331,000000,38.62,38.75,38.4,38.65,1108942,0
+AMLP.US,D,20230403,000000,39.23,39.62,39.1601,39.44,1340863,0
+AMLP.US,D,20230404,000000,39.57,39.6,38.62,39.1,1273724,0
+AMLP.US,D,20230405,000000,39.12,39.21,38.73,39.19,1348495,0
+AMLP.US,D,20230406,000000,39.27,39.28,38.85,38.94,878587,0
+AMLP.US,D,20230410,000000,38.96,39.37,38.815,38.93,784499,0
+AMLP.US,D,20230411,000000,39.08,39.5557,39,39.3,1334497,0
+AMLP.US,D,20230412,000000,39.53,39.61,39.26,39.39,880624,0
+AMLP.US,D,20230413,000000,39.31,39.49,39.255,39.42,1192035,0
+AMLP.US,D,20230414,000000,39.44,39.6,39.2801,39.5,935811,0
+AMLP.US,D,20230417,000000,39.65,39.73,39.18,39.37,795444,0
+AMLP.US,D,20230418,000000,39.48,39.48,39.17,39.31,693769,0
+AMLP.US,D,20230419,000000,39.14,39.27,38.865,38.96,659446,0
+AMLP.US,D,20230420,000000,38.97,38.97,38.61,38.79,775318,0
+AMLP.US,D,20230421,000000,38.98,39.14,38.765,39.14,687642,0
+AMLP.US,D,20230424,000000,39.17,39.34,39.06,39.21,1095573,0
+AMLP.US,D,20230425,000000,39.24,39.24,38.61,38.61,1301410,0
+AMLP.US,D,20230426,000000,38.7,38.86,38.44,38.67,1206578,0
+AMLP.US,D,20230427,000000,38.7,39.175,38.595,39.08,1279843,0
+AMLP.US,D,20230428,000000,38.96,39.38,38.83,39.25,966288,0
+AMLP.US,D,20230501,000000,39.18,39.57,39.04,39.07,813298,0
+AMLP.US,D,20230502,000000,38.99,38.99,37.79,38.37,2249968,0
+AMLP.US,D,20230503,000000,38.17,38.47,37.925,38.02,1607466,0
+AMLP.US,D,20230504,000000,38.08,38.2,37.3801,37.67,1655157,0
+AMLP.US,D,20230505,000000,38.07,38.439,37.98,38.36,1608281,0
+AMLP.US,D,20230508,000000,38.6,38.69,37.835,38.08,1264809,0
+AMLP.US,D,20230509,000000,38,38.44,37.89,38.34,880478,0
+AMLP.US,D,20230510,000000,38.38,38.47,37.97,38.32,1056284,0
+AMLP.US,D,20230511,000000,37.36,37.36,37.0599,37.31,1119600,0
+AMLP.US,D,20230512,000000,37.39,37.68,37.3385,37.45,718203,0
+AMLP.US,D,20230515,000000,38.39,39.37,38.29,39.06,3136312,0
+AMLP.US,D,20230516,000000,39.03,39.03,38.52,38.68,1785487,0
+AMLP.US,D,20230517,000000,38.7,39.04,38.39,39.04,1885372,0
+AMLP.US,D,20230518,000000,38.9,39.73,38.79,39.61,1695095,0
+AMLP.US,D,20230519,000000,39.68,39.92,39.595,39.69,1571599,0
+AMLP.US,D,20230522,000000,39.62,39.84,39.425,39.5,600835,0
+AMLP.US,D,20230523,000000,39.55,39.9001,39.46,39.55,929009,0
+AMLP.US,D,20230524,000000,39.7,39.72,39.29,39.47,909004,0
+AMLP.US,D,20230525,000000,39.19,39.2801,38.85,39.13,1131475,0
+AMLP.US,D,20230526,000000,39.13,39.365,38.965,39.01,1208861,0
+AMLP.US,D,20230530,000000,38.81,38.94,38.45,38.72,1447324,0
+AMLP.US,D,20230531,000000,37.7,37.8,37.36,37.48,2181291,0
+AMLP.US,D,20230601,000000,37.51,38.005,37.472,37.9,1587747,0
+AMLP.US,D,20230602,000000,38.19,38.77,38.15,38.6,1261799,0
+AMLP.US,D,20230605,000000,38.96,38.97,38.37,38.55,1098882,0
+AMLP.US,D,20230606,000000,38.37,38.8625,38.35,38.67,956399,0
+AMLP.US,D,20230607,000000,38.75,39.37,38.75,39.25,1207726,0
+AMLP.US,D,20230608,000000,39.22,39.35,38.775,39.2,1006896,0
+AMLP.US,D,20230609,000000,39.1,39.12,38.51,38.56,1234255,0
+AMLP.US,D,20230612,000000,38.39,38.52,38.08,38.33,1461184,0
+AMLP.US,D,20230613,000000,38.48,38.83,38.1335,38.19,1085909,0
+AMLP.US,D,20230614,000000,38.49,38.62,38.11,38.39,1394754,0
+AMLP.US,D,20230615,000000,38.41,38.94,38.36,38.89,1231633,0
+AMLP.US,D,20230616,000000,38.92,39.19,38.9,38.99,2129609,0
+AMLP.US,D,20230620,000000,39.01,39.02,38.434,38.57,1025789,0
+AMLP.US,D,20230621,000000,38.51,38.9,38.47,38.57,717141,0
+AMLP.US,D,20230622,000000,38.49,38.52,38.11,38.26,933615,0
+AMLP.US,D,20230623,000000,37.94,38.18,37.8393,37.95,818163,0
+AMLP.US,D,20230626,000000,37.95,38.53,37.95,38.35,791944,0
+AMLP.US,D,20230627,000000,38.41,38.47,38.23,38.42,601829,0
+AMLP.US,D,20230628,000000,38.37,38.8,38.285,38.8,855716,0
+AMLP.US,D,20230629,000000,38.87,39.14,38.81,39.14,828072,0
+AMLP.US,D,20230630,000000,39.28,39.54,39.11,39.21,933277,0
+AMLP.US,D,20230703,000000,39.31,39.705,39.28,39.61,559868,0
+AMLP.US,D,20230705,000000,39.62,39.62,39.2901,39.48,1045398,0
+AMLP.US,D,20230706,000000,39.33,39.36,38.88,39.2,706340,0
+AMLP.US,D,20230707,000000,39.24,39.7764,39.18,39.66,986478,0
+AMLP.US,D,20230710,000000,39.69,39.92,39.63,39.77,820152,0
+AMLP.US,D,20230711,000000,39.92,40.16,39.84,40.08,967424,0
+AMLP.US,D,20230712,000000,40.31,40.36,40.105,40.3,1136727,0
+AMLP.US,D,20230713,000000,40.36,40.65,40.22,40.53,1082996,0
+AMLP.US,D,20230714,000000,40.59,40.59,39.97,40.01,816298,0
+AMLP.US,D,20230717,000000,40.03,40.2287,40.02,40.13,660452,0
+AMLP.US,D,20230718,000000,40.17,40.71,40.12,40.49,940640,0
+AMLP.US,D,20230719,000000,40.59,40.787,40.584,40.59,696178,0
+AMLP.US,D,20230720,000000,40.77,40.925,40.73,40.9,898814,0
+AMLP.US,D,20230721,000000,40.99,41.1,40.81,40.97,1085580,0
+AMLP.US,D,20230724,000000,41.06,41.63,41.04,41.46,959465,0
+AMLP.US,D,20230725,000000,41.55,41.57,41.34,41.34,796358,0
+AMLP.US,D,20230726,000000,41.42,41.5782,41.265,41.33,912994,0
+AMLP.US,D,20230727,000000,41.52,41.56,41.04,41.05,776115,0
+AMLP.US,D,20230728,000000,41.24,41.48,41.0101,41.38,981512,0
+AMLP.US,D,20230731,000000,41.5,41.775,41.5,41.72,829451,0
+AMLP.US,D,20230801,000000,41.56,41.6102,41.01,41.51,1671497,0
+AMLP.US,D,20230802,000000,41.35,41.35,40.79,41.13,1208152,0
+AMLP.US,D,20230803,000000,41.1,41.355,40.76,41.16,1292406,0
+AMLP.US,D,20230804,000000,41.22,41.45,40.89,40.91,1289638,0
+AMLP.US,D,20230807,000000,41.06,41.34,41,41.26,1461307,0
+AMLP.US,D,20230808,000000,40.99,41.3,40.78,41.2,1170352,0
+AMLP.US,D,20230809,000000,41.13,41.43,40.82,41,1193504,0
+AMLP.US,D,20230810,000000,40.49,40.66,40.17,40.26,1326394,0
+AMLP.US,D,20230811,000000,40.27,40.78,40.26,40.77,900284,0
+AMLP.US,D,20230814,000000,40.82,40.82,40.4121,40.64,1056829,0
+AMLP.US,D,20230815,000000,40.48,40.5299,40.12,40.18,1727097,0
+AMLP.US,D,20230816,000000,40.07,40.39,40.05,40.2,1341536,0
+AMLP.US,D,20230817,000000,40.43,40.545,40.31,40.34,1349080,0
+AMLP.US,D,20230818,000000,40.19,40.81,40.09,40.8,1282299,0
+AMLP.US,D,20230821,000000,40.9,40.98,40.63,40.87,989536,0
+AMLP.US,D,20230822,000000,40.89,41.015,40.67,40.83,578532,0
+AMLP.US,D,20230823,000000,40.77,40.8,40.37,40.68,1310509,0
+AMLP.US,D,20230824,000000,40.57,40.94,40.37,40.54,671743,0
+AMLP.US,D,20230825,000000,40.68,40.93,40.51,40.75,1055136,0
+AMLP.US,D,20230828,000000,40.83,41.15,40.81,41,1576253,0
+AMLP.US,D,20230829,000000,41,41.17,40.85,41.17,1785595,0
+AMLP.US,D,20230830,000000,41.18,41.39,41.13,41.19,1285546,0
+AMLP.US,D,20230831,000000,41.35,41.38,41.13,41.13,908090,0
+AMLP.US,D,20230901,000000,41.36,41.69,41.36,41.69,923818,0
+AMLP.US,D,20230905,000000,41.67,42,41.67,41.72,1583379,0
+AMLP.US,D,20230906,000000,41.76,41.76,40.755,40.81,1060292,0
+AMLP.US,D,20230907,000000,40.79,41.15,40.75,41.02,1609210,0
+AMLP.US,D,20230908,000000,41.27,41.3675,41.09,41.21,1643181,0
+AMLP.US,D,20230911,000000,41.39,41.55,40.9401,41.1,1249641,0
+AMLP.US,D,20230912,000000,41.21,41.68,41.21,41.5,970050,0
+AMLP.US,D,20230913,000000,41.65,41.75,41.35,41.54,967408,0
+AMLP.US,D,20230914,000000,41.8,41.88,41.6923,41.8,683347,0
+AMLP.US,D,20230915,000000,41.8,41.895,41.565,41.61,1710343,0
+AMLP.US,D,20230918,000000,41.64,41.925,41.46,41.9,980807,0
+AMLP.US,D,20230919,000000,42,42.29,41.86,42.21,2351266,0
+AMLP.US,D,20230920,000000,42.02,42.95,42.02,42.47,2218887,0
+AMLP.US,D,20230921,000000,42.53,42.7,42.17,42.21,2814255,0
+AMLP.US,D,20230922,000000,42.39,42.86,41.92,42,7343365,0
+AMLP.US,D,20230925,000000,41.84,42.85,41.84,42.43,3538322,0
+AMLP.US,D,20230926,000000,42.23,42.29,41.74,41.8,1638061,0
+AMLP.US,D,20230927,000000,42.08,42.45,42.015,42.24,1364525,0
+AMLP.US,D,20230928,000000,42.2,42.42,42.05,42.35,1794343,0
+AMLP.US,D,20230929,000000,42.38,42.51,42.04,42.2,1348129,0
+AMLP.US,D,20231002,000000,42.18,42.2,41.5,41.59,2743582,0
+AMLP.US,D,20231003,000000,41.45,41.5,40.7001,40.94,2161656,0
+AMLP.US,D,20231004,000000,40.77,40.86,40.03,40.49,1686171,0
+AMLP.US,D,20231005,000000,40.24,40.75,40.22,40.72,1967167,0
+AMLP.US,D,20231006,000000,40.63,41.12,40.4441,40.83,1541222,0
+AMLP.US,D,20231009,000000,41.31,41.75,41.25,41.75,1066698,0
+AMLP.US,D,20231010,000000,41.81,42.175,41.69,41.92,1236358,0
+AMLP.US,D,20231011,000000,41.93,42.2672,41.7901,41.97,1426494,0
+AMLP.US,D,20231012,000000,42.06,42.12,41.695,42.08,1022701,0
+AMLP.US,D,20231013,000000,42.29,42.579,42.19,42.39,1135609,0
+AMLP.US,D,20231016,000000,42.57,42.81,42.34,42.7,1462863,0
+AMLP.US,D,20231017,000000,42.61,42.95,42.61,42.76,1105536,0
+AMLP.US,D,20231018,000000,42.87,43.195,42.8,42.98,1208512,0
+AMLP.US,D,20231019,000000,43.04,43.328,42.76,43.1,1372932,0
+AMLP.US,D,20231020,000000,43.08,43.17,42.79,42.84,1278433,0
+AMLP.US,D,20231023,000000,42.63,42.7899,42.37,42.49,1303483,0
+AMLP.US,D,20231024,000000,42.55,42.73,42.26,42.49,2612620,0
+AMLP.US,D,20231025,000000,42.53,42.76,42.375,42.43,973183,0
+AMLP.US,D,20231026,000000,42.2939,42.43,41.92,42.1,1691917,0
+AMLP.US,D,20231027,000000,42.21,42.27,41.63,41.73,1556723,0
+AMLP.US,D,20231030,000000,41.79,42.04,41.41,41.74,1290995,0
+AMLP.US,D,20231031,000000,41.71,42.195,41.54,41.96,1559300,0
+AMLP.US,D,20231101,000000,42.06,42.5,41.53,42.23,1882666,0
+AMLP.US,D,20231102,000000,42.45,43.58,42.37,43.54,2293296,0
+AMLP.US,D,20231103,000000,43.73,43.76,43.15,43.72,1356376,0
+AMLP.US,D,20231106,000000,43.83,43.9,43.31,43.34,1519801,0
+AMLP.US,D,20231107,000000,43,43.05,42.745,43.03,1594659,0
+AMLP.US,D,20231108,000000,42.8,42.8657,42.1,42.2,1990222,0
+AMLP.US,D,20231109,000000,41.71,41.71,41.19,41.24,1469069,0
+AMLP.US,D,20231110,000000,41.41,41.71,41.33,41.39,1585429,0
+AMLP.US,D,20231113,000000,41.53,41.735,41.26,41.63,1758357,0
+AMLP.US,D,20231114,000000,42.12,42.28,41.695,42.19,1545772,0
+AMLP.US,D,20231115,000000,42.14,42.64,42.1,42.26,1720033,0
+AMLP.US,D,20231116,000000,42.2,42.28,41.65,41.74,1205688,0
+AMLP.US,D,20231117,000000,41.87,42.78,41.87,42.7,1687752,0
+AMLP.US,D,20231120,000000,42.85,42.98,42.57,42.72,1074458,0
+AMLP.US,D,20231121,000000,42.61,42.96,42.48,42.75,1689175,0
+AMLP.US,D,20231122,000000,42.5,43.08,42.311,43.03,1098282,0
+AMLP.US,D,20231124,000000,43.06,43.43,43.04,43.2,464920,0
+AMLP.US,D,20231127,000000,43.1,43.23,42.82,43.05,1214152,0
+AMLP.US,D,20231128,000000,43.11,43.18,42.835,43.03,1203935,0
+AMLP.US,D,20231129,000000,43.24,43.6354,43.05,43.45,1357710,0
+AMLP.US,D,20231130,000000,43.59,44.13,43.53,44.06,2285393,0
+AMLP.US,D,20231201,000000,44.04,44.43,43.95,44.3,2157075,0
+AMLP.US,D,20231204,000000,44.11,44.365,43.94,44.15,1324839,0
+AMLP.US,D,20231205,000000,44,44.15,43.57,43.67,1045492,0
+AMLP.US,D,20231206,000000,43.65,43.71,42.72,42.74,1470806,0
+AMLP.US,D,20231207,000000,42.81,43,42.28,42.38,1234952,0
+AMLP.US,D,20231208,000000,42.46,42.61,42.25,42.29,1511831,0
+AMLP.US,D,20231211,000000,42.27,42.35,41.57,41.62,1977023,0
+AMLP.US,D,20231212,000000,41.49,41.5,41.06,41.27,1765201,0
+AMLP.US,D,20231213,000000,41.22,41.905,41.06,41.81,2004074,0
+AMLP.US,D,20231214,000000,42.2,42.78,42.185,42.38,2017674,0
+AMLP.US,D,20231215,000000,42.48,42.48,41.8,42,2678420,0
+AMLP.US,D,20231218,000000,42.22,42.53,42.06,42.19,1490660,0
+AMLP.US,D,20231219,000000,42.21,42.59,42.15,42.49,1264390,0
+AMLP.US,D,20231220,000000,42.59,42.78,42.32,42.32,1534662,0
+AMLP.US,D,20231221,000000,42.39,42.9,42.39,42.61,1748077,0
+AMLP.US,D,20231222,000000,42.64,42.93,42.4,42.41,833024,0
+AMLP.US,D,20231226,000000,42.58,42.73,42.42,42.54,806832,0
+AMLP.US,D,20231227,000000,42.6,42.65,42.36,42.55,963289,0
+AMLP.US,D,20231228,000000,42.44,42.76,42.34,42.58,997683,0
+AMLP.US,D,20231229,000000,42.65,42.69,42.4728,42.52,946021,0
+AMLP.US,D,20240102,000000,42.68,42.81,42.37,42.56,1693320,0
+AMLP.US,D,20240103,000000,42.66,43.165,42.54,42.95,1799556,0
+AMLP.US,D,20240104,000000,43.1,43.38,42.67,42.69,1886255,0
+AMLP.US,D,20240105,000000,42.75,43.24,42.75,42.99,1427494,0
+AMLP.US,D,20240108,000000,42.82,42.9,42.4401,42.85,1171495,0
+AMLP.US,D,20240109,000000,42.89,42.93,42.505,42.91,1157815,0
+AMLP.US,D,20240110,000000,42.91,43.13,42.7701,42.87,1264156,0
+AMLP.US,D,20240111,000000,42.95,43.105,42.7257,42.9,1386198,0
+AMLP.US,D,20240112,000000,43.25,43.365,42.94,43.33,1113263,0
+AMLP.US,D,20240116,000000,43.43,43.55,43.09,43.13,1264564,0
+AMLP.US,D,20240117,000000,42.98,43.01,42.4201,42.72,1498666,0
+AMLP.US,D,20240118,000000,42.8,42.91,42.25,42.62,1131135,0
+AMLP.US,D,20240119,000000,42.65,42.65,42.35,42.49,1094875,0
+AMLP.US,D,20240122,000000,42.82,43.52,42.69,43.36,1540537,0
+AMLP.US,D,20240123,000000,43.36,43.5297,43.2302,43.46,953526,0
+AMLP.US,D,20240124,000000,43.64,43.81,43.425,43.61,1069443,0
+AMLP.US,D,20240125,000000,43.72,44.2,43.65,44.2,1249923,0
+AMLP.US,D,20240126,000000,44.11,44.73,44.11,44.73,1473505,0
+AMLP.US,D,20240129,000000,44.73,45.01,44.475,45.01,1361167,0
+AMLP.US,D,20240130,000000,44.92,45.11,44.795,45.05,1160953,0
+AMLP.US,D,20240131,000000,45,45.1,44.43,44.44,1072244,0
+AMLP.US,D,20240201,000000,44.71,45.3,44.48,44.69,2115577,0
+AMLP.US,D,20240202,000000,44.55,44.5599,44.15,44.32,1987739,0
+AMLP.US,D,20240205,000000,44.21,44.43,43.92,44.21,1231293,0
+AMLP.US,D,20240206,000000,44.23,44.29,43.915,43.99,1175795,0
+AMLP.US,D,20240207,000000,44.1,44.1715,43.9,44.01,1787986,0
+AMLP.US,D,20240208,000000,43.12,43.42,43.02,43.42,1876564,0
+AMLP.US,D,20240209,000000,43.56,43.61,43.05,43.32,1145040,0
+AMLP.US,D,20240212,000000,43.38,43.97,43.36,43.84,1411018,0
+AMLP.US,D,20240213,000000,43.78,43.83,43.29,43.35,1370750,0
+AMLP.US,D,20240214,000000,43.55,43.765,43.35,43.6,1142065,0
+AMLP.US,D,20240215,000000,43.59,44.6625,43.59,44.47,1366646,0
+AMLP.US,D,20240216,000000,44.32,45.085,44.25,44.91,1002811,0
+AMLP.US,D,20240220,000000,44.87,45.48,44.68,45.31,1670773,0
+AMLP.US,D,20240221,000000,45.35,45.785,45.35,45.48,1860845,0
+AMLP.US,D,20240222,000000,45.95,46.165,45.68,46.01,1829654,0
+AMLP.US,D,20240223,000000,45.89,46.2699,45.85,46.12,849338,0
+AMLP.US,D,20240226,000000,46.01,46.17,45.69,45.72,2197874,0
+AMLP.US,D,20240227,000000,45.79,46.115,45.75,45.89,1247932,0
+AMLP.US,D,20240228,000000,45.83,46.15,45.385,45.43,799755,0
+AMLP.US,D,20240229,000000,45.53,45.82,45.47,45.69,931115,0
+AMLP.US,D,20240301,000000,45.81,46.26,45.785,46.24,774702,0
+AMLP.US,D,20240304,000000,46.11,46.33,45.97,46.14,1296038,0
+AMLP.US,D,20240305,000000,46.08,46.61,46.015,46.38,1012025,0
+AMLP.US,D,20240306,000000,46.54,47.09,46.52,46.92,1209258,0
+AMLP.US,D,20240307,000000,46.87,47.05,46.68,46.78,777466,0
+AMLP.US,D,20240308,000000,46.7,46.775,46.37,46.42,1116777,0
+AMLP.US,D,20240311,000000,46.47,46.64,46.145,46.54,785732,0
+AMLP.US,D,20240312,000000,46.68,46.77,46.55,46.67,797186,0
+AMLP.US,D,20240313,000000,46.95,47.09,46.63,46.74,903675,0
+AMLP.US,D,20240314,000000,46.9,46.9,46.08,46.18,1107822,0
+AMLP.US,D,20240315,000000,46.16,46.68,46.11,46.63,1394959,0
+AMLP.US,D,20240318,000000,46.66,46.73,46.52,46.73,825681,0
+AMLP.US,D,20240319,000000,46.75,47.08,46.6,47.08,1095635,0
+AMLP.US,D,20240320,000000,46.95,47.31,46.91,47.31,794223,0
+AMLP.US,D,20240321,000000,47.37,47.5,47.18,47.43,879915,0
+AMLP.US,D,20240322,000000,47.46,47.5,46.98,46.98,891014,0
+AMLP.US,D,20240325,000000,47.08,47.45,46.9,46.96,982472,0
+AMLP.US,D,20240326,000000,47.06,47.17,46.775,46.85,567940,0
+AMLP.US,D,20240327,000000,46.91,47.13,46.9,47.09,759328,0
+AMLP.US,D,20240328,000000,47.26,47.55,47.148,47.46,1159708,0
+AMLP.US,D,20240401,000000,47.54,47.62,47.28,47.49,835414,0
+AMLP.US,D,20240402,000000,47.64,47.83,47.54,47.75,1007199,0
+AMLP.US,D,20240403,000000,48,48.28,47.8903,48.19,1028696,0
+AMLP.US,D,20240404,000000,48.27,48.48,47.9,47.93,1625215,0
+AMLP.US,D,20240405,000000,47.88,48,47.68,47.8,1542204,0
+AMLP.US,D,20240408,000000,47.71,48.055,47.71,47.76,1698417,0
+AMLP.US,D,20240409,000000,47.87,47.9,47.36,47.39,908469,0
+AMLP.US,D,20240410,000000,47.41,47.44,47.02,47.05,1630463,0
+AMLP.US,D,20240411,000000,47.15,47.15,46.72,47.03,1549295,0
+AMLP.US,D,20240412,000000,47.23,47.44,46.345,46.48,1555716,0
+AMLP.US,D,20240415,000000,46.7,46.7,45.77,45.8,1552156,0
+AMLP.US,D,20240416,000000,45.85,45.86,45.4,45.53,1075331,0
+AMLP.US,D,20240417,000000,45.65,46.17,45.57,45.96,1203683,0
+AMLP.US,D,20240418,000000,46.19,46.6,46.01,46.36,1526734,0
+AMLP.US,D,20240419,000000,46.34,47.23,46.3,46.97,1217980,0
+AMLP.US,D,20240422,000000,47,47.2998,46.77,47.19,1523443,0
+AMLP.US,D,20240423,000000,47.22,47.44,47.06,47.27,1132457,0
+AMLP.US,D,20240424,000000,47.36,47.5,47.07,47.5,1428682,0
+AMLP.US,D,20240425,000000,47.21,47.57,47.09,47.36,1308040,0
+AMLP.US,D,20240426,000000,47.38,47.52,47.185,47.52,874340,0
+AMLP.US,D,20240429,000000,47.58,47.69,47.51,47.67,774316,0
+AMLP.US,D,20240430,000000,47.67,47.67,46.885,46.89,1431683,0
+AMLP.US,D,20240501,000000,46.92,46.99,46.4,46.55,2227784,0
+AMLP.US,D,20240502,000000,46.72,47.07,46.66,46.89,1581186,0
+AMLP.US,D,20240503,000000,47.12,47.31,46.84,47.3,1245957,0
+AMLP.US,D,20240506,000000,47.45,47.54,47.265,47.46,1143341,0
+AMLP.US,D,20240507,000000,47.55,47.6899,47.3836,47.59,1636837,0
+AMLP.US,D,20240508,000000,47.54,47.9,47.43,47.9,1795833,0
+AMLP.US,D,20240509,000000,47.02,47.19,46.93,47,1638641,0
+AMLP.US,D,20240510,000000,47.03,47.05,46.53,46.69,1152134,0
+AMLP.US,D,20240513,000000,46.87,46.96,46.25,46.3,1180401,0
+AMLP.US,D,20240514,000000,46.47,46.71,46.29,46.71,1819565,0
+AMLP.US,D,20240515,000000,46.75,46.87,46.31,46.68,1175636,0
+AMLP.US,D,20240516,000000,46.59,46.685,46.19,46.23,1604204,0
+AMLP.US,D,20240517,000000,46.23,46.7,45.91,46.68,1388020,0
+AMLP.US,D,20240520,000000,46.79,47.07,46.5752,47.05,1214629,0
+AMLP.US,D,20240521,000000,47.02,47.075,46.69,46.78,951679,0
+AMLP.US,D,20240522,000000,46.81,46.88,45.89,45.94,1225918,0
+AMLP.US,D,20240523,000000,46.2,46.28,45.36,45.41,1343811,0
+AMLP.US,D,20240524,000000,45.79,45.83,45.33,45.46,863466,0
+AMLP.US,D,20240528,000000,45.71,45.81,45.31,45.56,898775,0
+AMLP.US,D,20240529,000000,45.66,45.66,45.1204,45.26,690400,0
+AMLP.US,D,20240530,000000,45.16,45.33,44.96,45.03,1509942,0
+AMLP.US,D,20240531,000000,45.21,45.88,45.08,45.88,1219031,0
+AMLP.US,D,20240603,000000,45.92,45.92,45.02,45.24,1288499,0
+AMLP.US,D,20240604,000000,45.1,45.455,44.66,45.35,1204913,0
+AMLP.US,D,20240605,000000,45.5,45.875,45.16,45.79,780929,0
+AMLP.US,D,20240606,000000,45.66,46.185,45.65,46.16,1004662,0
+AMLP.US,D,20240607,000000,46.14,46.46,45.895,46.22,1243550,0
+AMLP.US,D,20240610,000000,46.36,47.05,46.27,46.98,1056500,0
+AMLP.US,D,20240611,000000,47,47.04,46.45,46.46,1024336,0
+AMLP.US,D,20240612,000000,46.72,46.79,46.36,46.45,856759,0
+AMLP.US,D,20240613,000000,46.45,46.45,46.12,46.14,748098,0
+AMLP.US,D,20240614,000000,46.07,46.19,45.6,45.64,1345123,0
+AMLP.US,D,20240617,000000,45.69,46.27,45.6132,46.09,769308,0
+AMLP.US,D,20240618,000000,46.3,46.55,45.995,46.09,887885,0
+AMLP.US,D,20240620,000000,46.15,46.6,46.09,46.6,1236155,0
+AMLP.US,D,20240621,000000,46.62,46.9302,46.58,46.75,1254293,0
+AMLP.US,D,20240624,000000,46.82,47.68,46.82,47.53,1968089,0
+AMLP.US,D,20240625,000000,47.45,47.6875,47.33,47.66,941992,0
+AMLP.US,D,20240626,000000,47.65,47.68,47.36,47.64,1089206,0
+AMLP.US,D,20240627,000000,47.7,47.835,47.4742,47.7,910193,0
+AMLP.US,D,20240628,000000,47.83,48.14,47.59,47.98,1377841,0
+AMLP.US,D,20240701,000000,48.09,48.175,47.76,48.17,1122058,0
+AMLP.US,D,20240702,000000,48.17,48.53,48.105,48.25,940028,0
+AMLP.US,D,20240703,000000,48.26,48.76,48.26,48.58,705142,0
+AMLP.US,D,20240705,000000,48.68,48.7,48.02,48.17,703090,0
+AMLP.US,D,20240708,000000,48.22,48.4,48.1001,48.22,1163755,0
+AMLP.US,D,20240709,000000,48.1,48.46,47.94,48.33,1141695,0
+AMLP.US,D,20240710,000000,48.19,48.2741,48.0621,48.13,692074,0
+AMLP.US,D,20240711,000000,48.33,48.33,48.04,48.29,1500593,0
+AMLP.US,D,20240712,000000,48.47,48.525,48.16,48.44,1159152,0
+AMLP.US,D,20240715,000000,48.6,48.8799,48.33,48.71,1135263,0
+AMLP.US,D,20240716,000000,48.72,48.98,48.54,48.88,1645377,0
+AMLP.US,D,20240717,000000,48.98,49.2531,48.81,48.82,1253882,0
+AMLP.US,D,20240718,000000,48.95,49.2992,48.83,49.02,1672407,0
+AMLP.US,D,20240719,000000,49.17,49.44,48.825,48.95,1649712,0
+AMLP.US,D,20240722,000000,48.97,49.335,48.83,49.15,1478985,0
+AMLP.US,D,20240723,000000,49.24,49.24,48.81,48.9,1524336,0
+AMLP.US,D,20240724,000000,49,49,48,48,1897799,0
+AMLP.US,D,20240725,000000,48.14,48.32,47.72,47.72,1205682,0
+AMLP.US,D,20240726,000000,47.77,48.4,47.77,48.1,1366597,0
+AMLP.US,D,20240729,000000,48.26,48.31,47.73,48.02,699793,0
+AMLP.US,D,20240730,000000,48.17,48.33,47.77,48.33,1307702,0
+AMLP.US,D,20240731,000000,48.64,48.67,48.07,48.08,935852,0
+AMLP.US,D,20240801,000000,48.24,48.3,47.45,47.93,1747669,0
+AMLP.US,D,20240802,000000,47.51,47.605,46.24,47.07,3293657,0
+AMLP.US,D,20240805,000000,45.61,46.28,44.97,45.73,1702140,0
+AMLP.US,D,20240806,000000,46.42,47.06,46.08,46.77,2538884,0
+AMLP.US,D,20240807,000000,47.28,47.5498,46.37,46.42,1223645,0
+AMLP.US,D,20240808,000000,45.75,46.37,45.54,46.3,1978849,0
+AMLP.US,D,20240809,000000,46.34,46.38,45.25,45.62,1126234,0
+AMLP.US,D,20240812,000000,45.71,45.91,44.635,44.77,2204507,0
+AMLP.US,D,20240813,000000,44.65,44.78,44.21,44.66,2884439,0
+AMLP.US,D,20240814,000000,44.85,45.72,44.69,45.58,1270656,0
+AMLP.US,D,20240815,000000,45.72,46.35,45.6401,46.12,1874859,0
+AMLP.US,D,20240816,000000,46.05,46.9,46.05,46.87,1183781,0
+AMLP.US,D,20240819,000000,47,47.275,46.89,47.08,1647653,0
+AMLP.US,D,20240820,000000,47.14,47.145,46.32,46.36,1475817,0
+AMLP.US,D,20240821,000000,46.55,46.72,46.33,46.55,1805870,0
+AMLP.US,D,20240822,000000,46.64,46.73,46.45,46.54,944541,0
+AMLP.US,D,20240823,000000,46.7,46.97,46.59,46.97,1350431,0
+AMLP.US,D,20240826,000000,47,47.4,46.885,47.13,892589,0
+AMLP.US,D,20240827,000000,47.04,47.06,46.45,46.51,1497135,0
+AMLP.US,D,20240828,000000,46.61,46.655,45.965,46.13,1280307,0
+AMLP.US,D,20240829,000000,46.65,47.27,46.54,47.23,1564064,0
+AMLP.US,D,20240830,000000,46.94,47.355,46.94,47.33,721977,0
+AMLP.US,D,20240903,000000,47,47.0597,46.265,46.69,1374303,0
+AMLP.US,D,20240904,000000,46.66,47.105,46.47,46.52,1054941,0
+AMLP.US,D,20240905,000000,46.84,46.97,46.6,46.65,955969,0
+AMLP.US,D,20240906,000000,46.77,46.94,46.18,46.3,1059791,0
+AMLP.US,D,20240909,000000,46.54,46.68,46.295,46.31,940943,0
+AMLP.US,D,20240910,000000,46.36,46.705,46.06,46.56,819611,0
+AMLP.US,D,20240911,000000,46.43,46.84,46.2077,46.57,1045545,0
+AMLP.US,D,20240912,000000,46.74,47.16,46.61,46.98,1932217,0
+AMLP.US,D,20240913,000000,47.08,47.4175,47.0501,47.4,821782,0
+AMLP.US,D,20240916,000000,47.57,47.66,47.33,47.59,1094375,0
+AMLP.US,D,20240917,000000,47.77,47.9,47.42,47.56,1609808,0
+AMLP.US,D,20240918,000000,47.58,47.96,47.25,47.36,891157,0
+AMLP.US,D,20240919,000000,47.8,47.81,47.09,47.19,1697073,0
+AMLP.US,D,20240920,000000,47.19,47.28,46.91,47.17,895908,0
+AMLP.US,D,20240923,000000,47.19,47.7699,47.07,47.65,1339515,0
+AMLP.US,D,20240924,000000,47.89,47.9,47.33,47.48,953832,0
+AMLP.US,D,20240925,000000,47.51,47.61,47.19,47.29,1158194,0
+AMLP.US,D,20240926,000000,47.35,47.4,46.535,46.66,2616994,0
+AMLP.US,D,20240927,000000,46.79,47.07,46.66,46.99,951725,0
+AMLP.US,D,20240930,000000,46.99,47.28,46.78,47.13,2127822,0
+AMLP.US,D,20241001,000000,47.01,47.41,46.95,47.39,1682613,0
+AMLP.US,D,20241002,000000,47.64,47.64,47.0178,47.18,2126959,0
+AMLP.US,D,20241003,000000,47.26,47.735,47.1,47.48,1504437,0
+AMLP.US,D,20241004,000000,47.75,47.82,47.47,47.65,946663,0
+AMLP.US,D,20241007,000000,47.79,47.99,47.38,47.65,1545124,0
+AMLP.US,D,20241008,000000,47.47,47.47,46.96,47.08,1717899,0
+AMLP.US,D,20241009,000000,46.98,47.475,46.865,47.45,1180912,0
+AMLP.US,D,20241010,000000,47.49,47.68,47.27,47.53,730990,0
+AMLP.US,D,20241011,000000,47.54,47.82,47.54,47.69,1043833,0
+AMLP.US,D,20241014,000000,47.7,47.78,47.55,47.68,668851,0
+AMLP.US,D,20241015,000000,47.49,47.54,47.07,47.23,1701285,0
+AMLP.US,D,20241016,000000,47.34,47.6,47.2401,47.43,1771569,0
+AMLP.US,D,20241017,000000,47.42,47.48,47.055,47.1,1225369,0
+AMLP.US,D,20241018,000000,47.1,47.13,46.78,47.11,1029822,0
+AMLP.US,D,20241021,000000,47.18,47.3,46.655,46.68,1695924,0
+AMLP.US,D,20241022,000000,46.82,46.91,46.62,46.86,678137,0
+AMLP.US,D,20241023,000000,46.82,46.98,46.7,46.94,2011090,0
+AMLP.US,D,20241024,000000,46.98,47.08,46.82,46.92,898543,0
+AMLP.US,D,20241025,000000,46.97,47.09,46.73,46.85,1507858,0
+AMLP.US,D,20241028,000000,46.69,46.8,46.53,46.65,820028,0
+AMLP.US,D,20241029,000000,46.8,46.85,46.45,46.82,2030184,0
+AMLP.US,D,20241030,000000,46.86,46.96,46.6901,46.74,888758,0
+AMLP.US,D,20241031,000000,46.73,46.7839,46.485,46.5,1567903,0
+AMLP.US,D,20241101,000000,46.72,46.83,46.48,46.48,1442622,0
+AMLP.US,D,20241104,000000,46.63,46.94,46.58,46.79,2812434,0
+AMLP.US,D,20241105,000000,46.95,47.49,46.85,47.49,1477560,0
+AMLP.US,D,20241106,000000,48.3,48.505,47.95,48.38,2279221,0
+AMLP.US,D,20241107,000000,48.5,48.675,48.14,48.35,1926348,0
+AMLP.US,D,20241108,000000,48.49,48.49,47.975,48.18,1390744,0
+AMLP.US,D,20241111,000000,48.16,48.36,48.005,48.13,942761,0
+AMLP.US,D,20241112,000000,48.205,48.29,47.66,47.85,1448407,0
+AMLP.US,D,20241113,000000,47.12,47.2699,46.81,46.99,1353317,0
+AMLP.US,D,20241114,000000,47.1,47.45,46.9594,47.45,1242882,0
+AMLP.US,D,20241115,000000,47.46,48.05,47.4,47.85,2874948,0
+AMLP.US,D,20241118,000000,48,48.32,47.87,48.28,2612008,0
+AMLP.US,D,20241119,000000,48.28,48.49,48.12,48.49,1112422,0
+AMLP.US,D,20241120,000000,48.44,48.63,48.08,48.49,1783278,0
+AMLP.US,D,20241121,000000,48.73,49.2,48.533,49.13,1477052,0
+AMLP.US,D,20241122,000000,49.25,49.6666,49.135,49.63,1896621,0
+AMLP.US,D,20241125,000000,49.8,49.8965,48.94,49.16,1471528,0
+AMLP.US,D,20241126,000000,49.3,49.7,49.16,49.65,1670761,0
+AMLP.US,D,20241127,000000,49.7,50.5062,49.7,50.31,1277899,0
+AMLP.US,D,20241129,000000,50.62,51.465,50.4301,51.32,1291263,0
+AMLP.US,D,20241202,000000,51.35,51.45,50.36,50.65,3312209,0
+AMLP.US,D,20241203,000000,50.865,51,50.26,50.67,1156661,0
+AMLP.US,D,20241204,000000,50.7,50.7,49.68,49.78,1993023,0
+AMLP.US,D,20241205,000000,49.8,50.32,49.75,50.17,1798916,0
+AMLP.US,D,20241206,000000,50.15,50.34,49.59,49.92,1642427,0
+AMLP.US,D,20241209,000000,50.23,50.29,49.15,49.15,1195300,0
+AMLP.US,D,20241210,000000,49.41,49.41,48.56,48.68,1970309,0
+AMLP.US,D,20241211,000000,49,49.4091,48.92,49.15,1642761,0
+AMLP.US,D,20241212,000000,49.25,49.59,49.12,49.31,1582756,0
+AMLP.US,D,20241213,000000,49.59,49.59,49.06,49.09,756559,0
+AMLP.US,D,20241216,000000,49.33,49.33,48.38,48.38,1811476,0
+AMLP.US,D,20241217,000000,48.26,48.3851,47.85,48.04,1309004,0
+AMLP.US,D,20241218,000000,48.07,48.25,46.9,47.04,2721478,0
+AMLP.US,D,20241219,000000,47.63,47.79,47,47.15,1818107,0
+AMLP.US,D,20241220,000000,47.1,47.85,46.96,47.55,2099214,0
+AMLP.US,D,20241223,000000,47.595,48.04,47.22,47.95,1024802,0
+AMLP.US,D,20241224,000000,48.245,48.67,47.96,48.67,1188705,0
+AMLP.US,D,20241226,000000,48.5245,48.525,47.68,47.89,1456551,0
+AMLP.US,D,20241227,000000,47.93,48.04,47.5401,47.88,796314,0
+AMLP.US,D,20241230,000000,47.87,48.22,47.47,48.01,852554,0
+AMLP.US,D,20241231,000000,48.06,48.52,48.06,48.16,782611,0
+AMLP.US,D,20250102,000000,48.49,48.8,48.22,48.72,1298468,0
+AMLP.US,D,20250103,000000,49.08,49.18,48.715,48.79,928228,0
+AMLP.US,D,20250106,000000,49.04,49.24,48.79,48.86,1264141,0
+AMLP.US,D,20250107,000000,49.07,49.11,48.65,48.65,1070305,0
+AMLP.US,D,20250108,000000,48.765,49.515,48.7425,49.46,1092692,0
+AMLP.US,D,20250110,000000,49.8,49.92,48.91,49.18,1361355,0
+AMLP.US,D,20250113,000000,49.26,49.84,49.23,49.59,1562339,0
+AMLP.US,D,20250114,000000,49.68,50.92,49.6484,50.49,4885765,0
+AMLP.US,D,20250115,000000,50.9699,51.19,50.66,50.79,2721600,0
+AMLP.US,D,20250116,000000,50.74,51.5199,50.68,51.48,1348661,0
+AMLP.US,D,20250117,000000,51.33,51.7452,51.26,51.71,1492719,0
+AMLP.US,D,20250121,000000,51.91,52.65,51.81,52.47,1854939,0
+AMLP.US,D,20250122,000000,52.665,52.82,51.88,51.95,2144653,0
+AMLP.US,D,20250123,000000,52.17,52.52,51.89,52.08,1272771,0
+AMLP.US,D,20250124,000000,52.25,52.55,52.015,52.1,1186189,0
+AMLP.US,D,20250127,000000,51.96,51.96,50.67,51.11,1913721,0
+AMLP.US,D,20250128,000000,51.15,51.78,50.99,51.76,1839564,0
+AMLP.US,D,20250129,000000,51.8299,52.14,51.6646,51.9,1124379,0
+AMLP.US,D,20250130,000000,52.145,52.44,51.72,52.13,3946635,0
+AMLP.US,D,20250131,000000,52.38,52.665,51.53,51.57,2097683,0
+AMLP.US,D,20250203,000000,51.21,52.45,50.95,52.31,2349112,0
+AMLP.US,D,20250204,000000,52.3,52.85,51.91,52.71,1600052,0
+AMLP.US,D,20250205,000000,52.71,53.08,52.645,53.06,1708122,0
+AMLP.US,D,20250206,000000,53.165,53.24,52.11,52.35,1416114,0
+AMLP.US,D,20250207,000000,52.57,52.65,51.89,52.18,1831963,0
+AMLP.US,D,20250210,000000,52.6,52.93,52.28,52.63,1526023,0
+AMLP.US,D,20250211,000000,52.64,52.64,51.7785,52.08,1818485,0
+AMLP.US,D,20250212,000000,50.89,51.0599,50.38,50.38,1058692,0
+AMLP.US,D,20250213,000000,50.72,51.5,50.56,51.38,1491433,0
+AMLP.US,D,20250214,000000,51.66,51.99,51.5,51.57,1161547,0
+AMLP.US,D,20250218,000000,51.75,52.43,51.7111,52.39,2281907,0
+AMLP.US,D,20250219,000000,52.37,52.51,51.89,52.16,795371,0
+AMLP.US,D,20250220,000000,52.1068,52.37,51.6227,52.24,1713558,0
+AMLP.US,D,20250221,000000,52.24,52.24,51.52,51.71,1186013,0
+AMLP.US,D,20250224,000000,51.815,51.815,50.88,51.41,2049115,0
+AMLP.US,D,20250225,000000,51.43,51.43,50.52,51.26,1459685,0
+AMLP.US,D,20250226,000000,51.31,51.635,51.11,51.4,1647840,0
+AMLP.US,D,20250227,000000,51.7,51.7,51.03,51.29,1021194,0
+AMLP.US,D,20250228,000000,51.24,51.94,51,51.91,1889869,0
+AMLP.US,D,20250303,000000,52.085,52.34,51.41,51.57,1063085,0
+AMLP.US,D,20250304,000000,51.26,51.3,50.33,50.7,1708943,0
+AMLP.US,D,20250305,000000,50.615,50.75,49.6,50.37,2074408,0
+AMLP.US,D,20250306,000000,50.115,50.2499,49.27,49.64,1965897,0
+AMLP.US,D,20250307,000000,49.86,50.64,49.5,50.33,1346408,0
+AMLP.US,D,20250310,000000,50.03,50.87,49.88,50.5,1571143,0
+AMLP.US,D,20250311,000000,50.5,51.08,50.17,50.65,1420011,0
+AMLP.US,D,20250312,000000,50.85,51.235,50.72,50.87,1268516,0
+AMLP.US,D,20250313,000000,50.82,51.165,50.4,50.43,1191737,0
+AMLP.US,D,20250314,000000,50.7,51.5797,50.55,51.49,1182935,0
+AMLP.US,D,20250317,000000,51.415,52.39,51.4,52.22,1243420,0
+AMLP.US,D,20250318,000000,52.25,52.43,51.9306,52.09,890507,0
+AMLP.US,D,20250319,000000,52.2,52.52,52.12,52.38,1102190,0
+AMLP.US,D,20250320,000000,52.2301,52.44,52.03,52.23,1361683,0
+AMLP.US,D,20250321,000000,52.15,52.21,51.5,51.6,1200820,0
+AMLP.US,D,20250324,000000,52.03,52.34,51.755,51.97,882403,0
+AMLP.US,D,20250325,000000,52.05,52.23,51.77,51.94,1306656,0
+AMLP.US,D,20250326,000000,52.06,52.495,52.04,52.21,1406032,0
+AMLP.US,D,20250327,000000,52.16,52.28,51.825,52.04,1032843,0
+AMLP.US,D,20250328,000000,52.09,52.175,51.58,52.07,1167138,0
+AMLP.US,D,20250331,000000,52,52.18,51.66,51.94,1643383,0
+AMLP.US,D,20250401,000000,51.9,52.26,51.4623,52.26,837130,0
+AMLP.US,D,20250402,000000,52.1413,52.58,51.96,52.57,947107,0
+AMLP.US,D,20250403,000000,51.3,51.6,50.62,50.62,1760107,0
+AMLP.US,D,20250404,000000,49.22,49.57,46.725,47.02,5268633,0
+AMLP.US,D,20250407,000000,45.33,47.5499,44.01,45.96,3714788,0
+AMLP.US,D,20250408,000000,47.36,47.58,44.72,45.07,3013342,0
+AMLP.US,D,20250409,000000,44.575,47.56,43.75,47.17,3249703,0
+AMLP.US,D,20250410,000000,46.73,46.77,44.95,45.81,1787788,0
+AMLP.US,D,20250411,000000,46.3,46.64,45.1,46.56,1461389,0
+AMLP.US,D,20250414,000000,47.465,47.885,47.0531,47.69,1131317,0
+AMLP.US,D,20250415,000000,47.8,48.68,47.74,48.37,1124721,0
+AMLP.US,D,20250416,000000,48.55,48.81,48.01,48.2,1359895,0
+AMLP.US,D,20250417,000000,48.5,49.2657,48.4,48.64,1128816,0
+AMLP.US,D,20250421,000000,48.5582,48.5582,47.1385,47.63,1270416,0
+AMLP.US,D,20250422,000000,48.365,48.77,48.07,48.62,1075585,0
+AMLP.US,D,20250423,000000,49.34,49.46,48.5,48.77,1106132,0
+AMLP.US,D,20250424,000000,49.06,49.65,48.8367,49.64,1038722,0
+AMLP.US,D,20250425,000000,49.48,49.59,49,49.47,638014,0
+AMLP.US,D,20250428,000000,49.49,49.6455,49.115,49.48,869784,0
+AMLP.US,D,20250429,000000,49.43,49.56,49.07,49.21,939478,0
+AMLP.US,D,20250430,000000,48.74,48.92,47.875,48.24,1090365,0
+AMLP.US,D,20250501,000000,48.255,48.6875,47.83,47.93,1072129,0
+AMLP.US,D,20250502,000000,48.47,48.5599,48.1,48.41,853839,0
+AMLP.US,D,20250505,000000,48.005,48.12,47.375,47.49,1487870,0
+AMLP.US,D,20250506,000000,47.665,47.86,46.78,47.1,1489031,0
+AMLP.US,D,20250507,000000,47.49,48.06,47.27,47.93,1278102,0
+AMLP.US,D,20250508,000000,48.265,48.475,47.89,48.06,2001058,0
+AMLP.US,D,20250509,000000,48.345,48.52,47.99,48.44,1078812,0
+AMLP.US,D,20250512,000000,49.37,49.54,48.6699,48.97,1299088,0
+AMLP.US,D,20250513,000000,49.15,50.11,49.05,49.94,1343509,0
+AMLP.US,D,20250514,000000,49.11,49.14,48.55,48.88,1148366,0
+AMLP.US,D,20250515,000000,48.79,49.2,48.7,49.19,1015271,0
+AMLP.US,D,20250516,000000,49.22,49.55,48.9,49.14,1350012,0
+AMLP.US,D,20250519,000000,48.93,49.09,48.53,48.8,1142449,0
+AMLP.US,D,20250520,000000,49.01,49.1,48.78,48.92,843007,0
+AMLP.US,D,20250521,000000,48.92,48.92,48.2,48.28,1035705,0
+AMLP.US,D,20250522,000000,48.15,48.37,47.84,48.06,1722935,0
+AMLP.US,D,20250523,000000,47.871,48.48,47.7825,48.33,1115482,0
+AMLP.US,D,20250527,000000,48.6,48.92,48.47,48.8,1153948,0
+AMLP.US,D,20250528,000000,48.9,48.9149,48.38,48.42,643446,0
+AMLP.US,D,20250529,000000,48.62,48.62,47.865,48.04,1044761,0
+AMLP.US,D,20250530,000000,47.95,48.1515,47.67,47.77,1020988,0
+AMLP.US,D,20250602,000000,48.25,48.25,47.64,47.97,1258919,0
+AMLP.US,D,20250603,000000,48.18,48.845,47.9,48.7,1797954,0
+AMLP.US,D,20250604,000000,48.765,48.97,47.95,47.95,799012,0
+AMLP.US,D,20250605,000000,48.19,48.365,47.82,48.21,1979077,0
+AMLP.US,D,20250606,000000,48.34,48.815,48.34,48.75,983302,0
+AMLP.US,D,20250609,000000,48.8,48.9,48.35,48.35,1919659,0
+AMLP.US,D,20250610,000000,48.9,48.9,48.5,48.7,958931,0
+AMLP.US,D,20250611,000000,49,49.07,48.64,48.93,1992087,0
+AMLP.US,D,20250612,000000,48.82,49.29,48.82,49.24,675858,0
+AMLP.US,D,20250613,000000,49.7,49.76,48.97,49.13,1016507,0
+AMLP.US,D,20250616,000000,49.3737,49.659,48.73,48.82,1642926,0
+AMLP.US,D,20250617,000000,48.72,49.28,48.53,48.59,708475,0
+AMLP.US,D,20250618,000000,48.8,49.125,48.46,48.73,1733977,0
+AMLP.US,D,20250620,000000,48.95,48.99,48.54,48.74,787177,0
+AMLP.US,D,20250623,000000,49.21,49.21,48.3,48.57,1487787,0
+AMLP.US,D,20250624,000000,48.5,48.91,48.39,48.65,1126686,0
+AMLP.US,D,20250625,000000,48.86,48.86,47.96,48.03,1799430,0
+AMLP.US,D,20250626,000000,48.2,48.87,48.09,48.82,837630,0
+AMLP.US,D,20250627,000000,48.85,49.15,48.66,48.94,2021895,0
+AMLP.US,D,20250630,000000,48.76,49,48.61,48.86,1206717,0
+AMLP.US,D,20250701,000000,48.8,48.85,48.13,48.39,2089463,0
+AMLP.US,D,20250702,000000,48.6,49.09,48.2792,48.94,1167781,0
+AMLP.US,D,20250703,000000,48.87,49.1,48.71,49.1,681274,0
+AMLP.US,D,20250707,000000,48.99,49.01,48.325,48.57,1028327,0
+AMLP.US,D,20250708,000000,48.64,48.96,48.525,48.82,1632408,0
+AMLP.US,D,20250709,000000,48.765,48.86,48.51,48.7,902915,0
+AMLP.US,D,20250710,000000,48.7,48.7895,48.48,48.71,1079604,0
+AMLP.US,D,20250711,000000,48.625,48.9952,48.59,48.82,1160245,0
+AMLP.US,D,20250714,000000,48.84,49.0394,48.7,48.99,1029079,0
+AMLP.US,D,20250715,000000,48.75,48.96,48.38,48.72,1404851,0
+AMLP.US,D,20250716,000000,48.79,48.8372,48.29,48.66,1533442,0
+AMLP.US,D,20250717,000000,48.62,48.7,48.38,48.61,1302299,0
+AMLP.US,D,20250718,000000,48.86,49.32,48.67,49.11,1278282,0
+AMLP.US,D,20250721,000000,49.25,49.39,48.27,48.4,1580019,0
+AMLP.US,D,20250722,000000,48.48,48.7,48.4,48.64,1391783,0
+AMLP.US,D,20250723,000000,48.7,48.835,48.51,48.68,1124750,0
+AMLP.US,D,20250724,000000,48.7,49.16,48.54,49.11,1335682,0
+AMLP.US,D,20250725,000000,49.47,49.47,48.96,49.09,792390,0
+AMLP.US,D,20250728,000000,49.5,49.5,48.9399,49.1,1288327,0
+AMLP.US,D,20250729,000000,49.31,49.78,49.11,49.77,1444504,0
+AMLP.US,D,20250730,000000,49.7989,49.98,49.5,49.8,1018313,0
+AMLP.US,D,20250731,000000,49.88,50.34,49.5701,50.07,1076816,0
+AMLP.US,D,20250801,000000,49.77,49.97,49.22,49.45,1884452,0
+AMLP.US,D,20250804,000000,49.55,49.92,49.51,49.81,1137902,0
+AMLP.US,D,20250805,000000,49.82,49.85,49.005,49.26,1409717,0
+AMLP.US,D,20250806,000000,49.5,49.91,49.2,49.29,1584230,0
+AMLP.US,D,20250807,000000,49.43,49.69,48.8291,48.91,1321862,0
+AMLP.US,D,20250808,000000,49,49.6,48.9,49.09,2580788,0
+AMLP.US,D,20250811,000000,49.095,49.18,48.58,48.61,1361866,0
+AMLP.US,D,20250812,000000,48.75,48.98,48.61,48.94,923013,0
+AMLP.US,D,20250813,000000,48.24,48.43,47.932,48.43,1990790,0
+AMLP.US,D,20250814,000000,48.31,48.37,48.06,48.06,805295,0
+AMLP.US,D,20250815,000000,48.265,48.41,48.01,48.06,1106265,0
+AMLP.US,D,20250818,000000,48.17,48.27,47.8657,48.03,1464758,0
+AMLP.US,D,20250819,000000,47.98,48.09,47.71,47.95,1130947,0
+AMLP.US,D,20250820,000000,47.95,48.22,47.8479,48.06,777409,0
+AMLP.US,D,20250821,000000,48.13,48.4,48.01,48.13,841739,0
+AMLP.US,D,20250822,000000,48.27,48.6,48.23,48.27,708651,0
+AMLP.US,D,20250825,000000,48.35,48.44,48,48,989613,0
+AMLP.US,D,20250826,000000,48.01,48.1491,47.81,48.08,859188,0
+AMLP.US,D,20250827,000000,48.0719,48.3613,48.02,48.2,838126,0
+AMLP.US,D,20250828,000000,48.14,48.52,48.0704,48.5,552679,0
+AMLP.US,D,20250829,000000,48.57,48.78,48.5,48.7,945035,0
+AMLP.US,D,20250902,000000,48.5,48.6399,48.22,48.41,1139104,0
+AMLP.US,D,20250903,000000,48.45,48.49,48.0257,48.18,1015867,0
+AMLP.US,D,20250904,000000,48.171,48.38,48.06,48.13,1228852,0
+AMLP.US,D,20250905,000000,48.17,48.229,47.37,47.76,1232486,0
+AMLP.US,D,20250908,000000,47.8195,47.8822,47.36,47.47,1639187,0
+AMLP.US,D,20250909,000000,47.61,47.89,47.56,47.64,1093305,0
+AMLP.US,D,20250910,000000,47.81,48.1501,47.57,47.64,1583084,0
+AMLP.US,D,20250911,000000,47.6,47.82,47.43,47.79,1229761,0
+AMLP.US,D,20250912,000000,47.8499,47.96,47.71,47.76,686897,0
+AMLP.US,D,20250915,000000,47.88,47.91,47.57,47.6,1725905,0
+AMLP.US,D,20250916,000000,47.6401,47.865,47.61,47.71,1436073,0
+AMLP.US,D,20250917,000000,47.7,48,47.61,47.74,1238386,0
+AMLP.US,D,20250918,000000,47.9,47.96,47.65,47.81,1814737,0
+AMLP.US,D,20250919,000000,47.73,47.73,46.92,46.92,2784865,0
+AMLP.US,D,20250922,000000,46.97,46.97,46.46,46.51,2090846,0
+AMLP.US,D,20250923,000000,46.702,46.91,46.62,46.7,1522646,0
+AMLP.US,D,20250924,000000,46.89,47.5,46.88,47.42,1305420,0
+AMLP.US,D,20250925,000000,47.42,47.56,47.1726,47.4,1042324,0
+AMLP.US,D,20250926,000000,47.45,47.85,47.45,47.56,1117715,0
+AMLP.US,D,20250929,000000,47.51,47.52,46.78,46.98,1870656,0
+AMLP.US,D,20250930,000000,46.87,47.02,46.6241,46.93,3027150,0
+AMLP.US,D,20251001,000000,46.865,47.0771,46.81,46.88,1475496,0
+AMLP.US,D,20251002,000000,46.93,47.067,46.55,46.62,1693244,0
+AMLP.US,D,20251003,000000,46.74,46.89,46.62,46.64,1798283,0
+AMLP.US,D,20251006,000000,46.77,46.79,46.25,46.25,1750892,0
+AMLP.US,D,20251007,000000,46.345,46.47,46.07,46.47,1918691,0
+AMLP.US,D,20251008,000000,46.47,46.5,46.1999,46.35,1520495,0
+AMLP.US,D,20251009,000000,46.46,46.545,45.56,45.64,2254405,0
+AMLP.US,D,20251010,000000,45.56,45.6299,44.64,44.68,2563478,0
+AMLP.US,D,20251013,000000,45.132,45.48,44.78,45.45,2323102,0
+AMLP.US,D,20251014,000000,45.03,45.51,44.82,45.31,1666629,0
+AMLP.US,D,20251015,000000,45.5,46.0839,45.4358,45.86,2005173,0
+AMLP.US,D,20251016,000000,45.97,46,45.32,45.45,1856576,0
+AMLP.US,D,20251017,000000,45.372,45.65,45.22,45.63,1140240,0
+AMLP.US,D,20251020,000000,45.69,46.35,45.68,46.35,2271948,0
+AMLP.US,D,20251021,000000,46.4273,46.5,45.94,46.25,1377727,0
+AMLP.US,D,20251022,000000,46.45,46.77,45.97,46.61,1572165,0
+AMLP.US,D,20251023,000000,47.11,47.11,46.635,46.93,1618994,0
+AMLP.US,D,20251024,000000,47.05,47.09,46.625,46.74,954462,0
+AMLP.US,D,20251027,000000,46.83,46.91,46.64,46.91,1127107,0
+AMLP.US,D,20251028,000000,46.895,47.11,46.63,46.95,2120022,0
+AMLP.US,D,20251029,000000,47.045,47.1,46.62,46.67,1521855,0
+AMLP.US,D,20251030,000000,46.67,47.05,46.55,46.91,2046186,0
+AMLP.US,D,20251031,000000,46.97,46.9881,46.56,46.64,1702190,0
+AMLP.US,D,20251103,000000,46.885,46.96,46.35,46.62,1730997,0
+AMLP.US,D,20251104,000000,46.525,46.735,46.29,46.55,1667717,0
+AMLP.US,D,20251105,000000,46.69,47.0794,46.5,46.97,1757185,0
+AMLP.US,D,20251106,000000,46.94,47.19,46.8401,47.04,1688729,0
+AMLP.US,D,20251107,000000,47.07,47.23,46.6634,47.2,1167105,0
+AMLP.US,D,20251110,000000,47.33,47.45,46.88,47.35,2171327,0
+AMLP.US,D,20251111,000000,47.41,47.65,47.33,47.47,1937929,0
+AMLP.US,D,20251112,000000,46.54,46.54,46.08,46.22,1985985,0
+AMLP.US,D,20251113,000000,46.3,46.52,46.04,46.25,1721230,0
+AMLP.US,D,20251114,000000,46.59,47.18,46.28,46.95,2589115,0
+AMLP.US,D,20251117,000000,47.125,47.17,46.58,46.58,1916373,0
+AMLP.US,D,20251118,000000,46.55,46.86,46.41,46.79,1255004,0
+AMLP.US,D,20251119,000000,46.66,46.98,46.34,46.81,850122,0
+AMLP.US,D,20251120,000000,46.8937,47.26,46.55,46.79,1511153,0
+AMLP.US,D,20251121,000000,46.76,47.14,46.54,47,1426363,0
+AMLP.US,D,20251124,000000,46.89,47.07,46.51,46.93,2493177,0
+AMLP.US,D,20251125,000000,46.875,47.21,46.75,47.15,1693522,0
+AMLP.US,D,20251126,000000,47.19,47.55,47.19,47.39,1916998,0
+AMLP.US,D,20251128,000000,47.45,47.86,47.38,47.66,1347913,0
+AMLP.US,D,20251201,000000,47.75,47.8425,47.6,47.71,1110641,0
+AMLP.US,D,20251202,000000,47.76,47.76,47.155,47.19,1510883,0
+AMLP.US,D,20251203,000000,47.325,47.79,47.23,47.6,1169294,0
+AMLP.US,D,20251204,000000,47.675,48.115,47.67,48.08,1301695,0
+AMLP.US,D,20251205,000000,47.95,48.28,47.84,47.98,1561253,0
+AMLP.US,D,20251208,000000,47.94,47.98,47.635,47.65,1175101,0
+AMLP.US,D,20251209,000000,47.765,47.99,47.38,47.42,862917,0
+AMLP.US,D,20251210,000000,47.56,47.56,47.19,47.4,1898327,0
+AMLP.US,D,20251211,000000,47.28,47.575,47.11,47.33,1449446,0
+AMLP.US,D,20251212,000000,47.43,47.6445,47.25,47.41,1150693,0
+AMLP.US,D,20251215,000000,47.51,47.6016,47.15,47.53,1705043,0
+AMLP.US,D,20251216,000000,47.42,47.48,46.71,46.8,1962359,0
+AMLP.US,D,20251217,000000,47.07,47.22,46.765,47.07,1467355,0
+AMLP.US,D,20251218,000000,47.145,47.3,46.69,46.82,1384070,0
+AMLP.US,D,20251219,000000,46.9,47,46.65,46.7,1965929,0
+AMLP.US,D,20251222,000000,46.9,47.165,46.67,46.96,1751223,0
+AMLP.US,D,20251223,000000,47.05,47.24,46.975,47.19,1291472,0
+AMLP.US,D,20251224,000000,47.13,47.33,47.05,47.18,866797,0
+AMLP.US,D,20251226,000000,47.19,47.24,46.81,46.98,1282753,0
+AMLP.US,D,20251229,000000,47.11,47.25,46.9,46.98,2168416,0
+AMLP.US,D,20251230,000000,47.05,47.22,46.97,47.2,1401264,0
+AMLP.US,D,20251231,000000,47.1,47.1485,46.85,47.02,1415555,0
+AMLP.US,D,20260102,000000,47.05,47.565,46.7,47.43,1858644,0
+AMLP.US,D,20260105,000000,47.695,47.79,46.8,47.47,2205856,0
+AMLP.US,D,20260106,000000,47.47,47.5099,46.72,46.72,4470621,0
+AMLP.US,D,20260107,000000,46.885,47.12,46.66,47,1769816,0
+AMLP.US,D,20260108,000000,46.945,47.755,46.945,47.56,1274154,0
+AMLP.US,D,20260109,000000,47.7,48.1,47.66,48.03,1758365,0
+AMLP.US,D,20260112,000000,48.03,48.41,48.03,48.41,1612069,0
+AMLP.US,D,20260113,000000,48.445,49.135,48.42,49.03,2116212,0
+AMLP.US,D,20260114,000000,49.1,49.45,49.02,49.12,1841234,0
+AMLP.US,D,20260115,000000,49.02,49.22,48.691,49.1,1933490,0
+AMLP.US,D,20260116,000000,49.28,49.45,49.1446,49.32,1917279,0
+AMLP.US,D,20260120,000000,49.375,49.56,48.85,48.97,1810540,0
+AMLP.US,D,20260121,000000,49.455,49.73,48.9,49.04,1984820,0
+AMLP.US,D,20260122,000000,49.125,49.32,48.93,49.18,2142610,0
+AMLP.US,D,20260123,000000,49.6,49.73,49.17,49.25,1815104,0
+AMLP.US,D,20260126,000000,49.555,49.555,49.03,49.33,1525333,0
+AMLP.US,D,20260127,000000,49.415,49.84,49.37,49.78,1727484,0
+AMLP.US,D,20260128,000000,49.885,50.15,49.78,50.04,1567499,0
+AMLP.US,D,20260129,000000,50.43,50.65,50.14,50.35,3420653,0
+AMLP.US,D,20260130,000000,50.31,50.38,49.26,50.03,1960097,0
+AMLP.US,D,20260202,000000,49.7,49.87,49.345,49.59,2770332,0
+AMLP.US,D,20260203,000000,49.83,50.395,49.69,50.325,1811735,0
+AMLP.US,D,20260204,000000,50.33,50.79,50.2,50.62,1951838,0
+AMLP.US,D,20260205,000000,50.51,50.77,50.01,50.72,1608264,0
+AMLP.US,D,20260206,000000,50.74,50.97,50.525,50.68,2020915,0
+AMLP.US,D,20260209,000000,50.88,51.1,50.45,50.95,1858852,0
+AMLP.US,D,20260210,000000,50.93,51.29,50.86,51.21,2063752,0
+AMLP.US,D,20260211,000000,50.5,50.77,50.33,50.49,1402062,0
+AMLP.US,D,20260212,000000,50.6,50.96,50.05,50.27,1677267,0
+AMLP.US,D,20260213,000000,50.395,51.415,50.17,51.31,2266169,0
+AMLP.US,D,20260217,000000,51.35,51.64,50.855,51.39,2549570,0
+AMLP.US,D,20260218,000000,51.665,52.17,51.56,51.56,1611532,0
diff --git a/daily/us/nyse etfs/1/aprh.us.txt b/daily/us/nyse etfs/1/aprh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3712a585ff57daf7aecdb3754766fde371ed4a95
--- /dev/null
+++ b/daily/us/nyse etfs/1/aprh.us.txt	
@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRH.US,D,20230404,000000,24.48,24.48,24.3862,24.43,65838,0
+APRH.US,D,20230405,000000,24.46,24.48,24.4,24.4425,54982,0
+APRH.US,D,20230406,000000,24.46,24.52,24.42,24.5051,22705,0
+APRH.US,D,20230410,000000,24.46,24.5,24.42,24.485,14710,0
+APRH.US,D,20230411,000000,24.52,24.54,24.49,24.51,43747,0
+APRH.US,D,20230412,000000,24.5059,24.54,24.4392,24.4392,40847,0
+APRH.US,D,20230413,000000,24.529,24.6,24.46,24.5413,38229,0
+APRH.US,D,20230414,000000,24.59,24.6002,24.5237,24.56,28084,0
+APRH.US,D,20230417,000000,24.57,24.63,24.5332,24.58,77380,0
+APRH.US,D,20230418,000000,24.65,24.6599,24.5889,24.6291,36148,0
+APRH.US,D,20230419,000000,24.6,24.639,24.53,24.605,18596,0
+APRH.US,D,20230420,000000,24.59,24.62,24.5301,24.5559,45141,0
+APRH.US,D,20230421,000000,24.55,24.59,24.5413,24.57,15040,0
+APRH.US,D,20230424,000000,24.59,24.61,24.5417,24.575,21887,0
+APRH.US,D,20230425,000000,24.57,24.58,24.4624,24.49,31444,0
+APRH.US,D,20230426,000000,24.51,24.529,24.4173,24.48,26142,0
+APRH.US,D,20230427,000000,24.535,24.62,24.535,24.5903,5368,0
+APRH.US,D,20230428,000000,24.64,24.68,24.6001,24.68,23040,0
+APRH.US,D,20230501,000000,24.7,24.71,24.655,24.68,89446,0
+APRH.US,D,20230502,000000,24.6584,24.6584,24.51,24.5899,245281,0
+APRH.US,D,20230503,000000,24.59,24.65,24.5301,24.5483,67797,0
+APRH.US,D,20230504,000000,24.51,24.5399,24.4581,24.4823,17639,0
+APRH.US,D,20230505,000000,24.6499,24.69,24.615,24.66,9895,0
+APRH.US,D,20230508,000000,24.6375,24.69,24.5999,24.6361,44970,0
+APRH.US,D,20230509,000000,24.64,24.65,24.61,24.6101,18219,0
+APRH.US,D,20230510,000000,24.635,24.7,24.5973,24.68,52039,0
+APRH.US,D,20230511,000000,24.67,24.69,24.6007,24.64,27088,0
+APRH.US,D,20230512,000000,24.64,24.6899,24.62,24.68,23858,0
+APRH.US,D,20230515,000000,24.67,24.7286,24.67,24.7093,26355,0
+APRH.US,D,20230516,000000,24.7,24.7,24.6199,24.65,35317,0
+APRH.US,D,20230517,000000,24.7,24.758,24.6549,24.75,20988,0
+APRH.US,D,20230518,000000,24.74,24.81,24.74,24.81,50010,0
+APRH.US,D,20230519,000000,24.83,24.83,24.74,24.75,57770,0
+APRH.US,D,20230522,000000,24.79,24.8,24.74,24.74,17863,0
+APRH.US,D,20230523,000000,24.7599,24.78,24.68,24.73,20229,0
+APRH.US,D,20230524,000000,24.65,24.7,24.62,24.62,38572,0
+APRH.US,D,20230525,000000,24.74,24.74,24.68,24.73,29173,0
+APRH.US,D,20230526,000000,24.7481,24.82,24.7481,24.8163,19122,0
+APRH.US,D,20230530,000000,24.74,24.87,24.74,24.85,30445,0
+APRH.US,D,20230531,000000,24.82,24.85,24.7621,24.82,24370,0
+APRH.US,D,20230601,000000,24.8599,24.93,24.8378,24.93,5376,0
+APRH.US,D,20230602,000000,24.9239,25.01,24.9239,24.9784,37984,0
+APRH.US,D,20230605,000000,25.01,25.02,24.97,25.01,9039,0
+APRH.US,D,20230606,000000,25.1,25.1,25.015,25.0688,15652,0
+APRH.US,D,20230607,000000,25.0431,25.07,25.03,25.0344,19177,0
+APRH.US,D,20230608,000000,25.045,25.11,25.045,25.08,34597,0
+APRH.US,D,20230609,000000,25.0999,25.11,25.0832,25.105,3531,0
+APRH.US,D,20230612,000000,25.0896,25.0991,25.08,25.095,589,0
+APRH.US,D,20230613,000000,25.1426,25.17,25.12,25.12,5391,0
+APRH.US,D,20230614,000000,25.1665,25.18,25.12,25.1244,4723,0
+APRH.US,D,20230615,000000,25.145,25.2,25.11,25.1693,10376,0
+APRH.US,D,20230616,000000,25.24,25.24,25.13,25.15,190315,0
+APRH.US,D,20230620,000000,25.13,25.19,25.1201,25.14,27487,0
+APRH.US,D,20230621,000000,25.1699,25.18,25.135,25.135,6788,0
+APRH.US,D,20230622,000000,25.15,25.17,25.13,25.1475,5843,0
+APRH.US,D,20230623,000000,25.18,25.1999,25.1755,25.1755,2238,0
+APRH.US,D,20230626,000000,25.18,25.18,25.16,25.16,355,0
+APRH.US,D,20230627,000000,25.22,25.24,25.2084,25.2084,9330,0
+APRH.US,D,20230628,000000,25.23,25.26,25.2079,25.2246,10230,0
+APRH.US,D,20230629,000000,24.79,24.81,24.75,24.77,21278,0
+APRH.US,D,20230630,000000,24.79,24.83,24.7845,24.7975,15475,0
+APRH.US,D,20230703,000000,24.83,24.84,24.794,24.8,3665,0
+APRH.US,D,20230705,000000,24.82,24.82,24.77,24.77,2698,0
+APRH.US,D,20230706,000000,24.85,24.85,24.72,24.7525,12139,0
+APRH.US,D,20230707,000000,24.8,24.8,24.7588,24.7588,6487,0
+APRH.US,D,20230710,000000,24.8,24.8,24.7751,24.7751,738,0
+APRH.US,D,20230711,000000,24.7831,24.8091,24.7501,24.8091,2061,0
+APRH.US,D,20230712,000000,24.89,24.899,24.83,24.8899,18798,0
+APRH.US,D,20230713,000000,24.85,24.91,24.85,24.8848,1801,0
+APRH.US,D,20230714,000000,24.8843,24.8843,24.8843,24.8843,257,0
+APRH.US,D,20230717,000000,24.92,24.92,24.8746,24.8917,5641,0
+APRH.US,D,20230718,000000,24.9399,24.9399,24.891,24.9137,2157,0
+APRH.US,D,20230719,000000,24.939,24.94,24.89,24.89,6893,0
+APRH.US,D,20230720,000000,24.8945,24.91,24.87,24.8851,2431,0
+APRH.US,D,20230721,000000,24.93,24.93,24.93,24.93,254,0
+APRH.US,D,20230724,000000,24.92,24.92,24.92,24.92,105,0
+APRH.US,D,20230725,000000,24.92,24.96,24.9,24.9251,2691,0
+APRH.US,D,20230726,000000,24.959,24.97,24.9351,24.9351,683,0
+APRH.US,D,20230727,000000,24.9295,24.9705,24.9118,24.9118,4739,0
+APRH.US,D,20230728,000000,24.955,24.99,24.91,24.9599,1963,0
+APRH.US,D,20230731,000000,24.9505,24.955,24.92,24.955,1146,0
+APRH.US,D,20230801,000000,24.94,24.979,24.9001,24.95,7074,0
+APRH.US,D,20230802,000000,24.93,24.93,24.8948,24.8948,42566,0
+APRH.US,D,20230803,000000,24.8652,24.92,24.8652,24.8995,854,0
+APRH.US,D,20230804,000000,24.94,24.94,24.8849,24.8849,376,0
+APRH.US,D,20230807,000000,24.925,24.9311,24.925,24.9311,170,0
+APRH.US,D,20230808,000000,24.8668,24.9199,24.851,24.9199,633,0
+APRH.US,D,20230809,000000,24.891,24.94,24.87,24.9098,5485,0
+APRH.US,D,20230810,000000,24.96,25,24.89,24.9239,6835,0
+APRH.US,D,20230811,000000,24.9,24.9494,24.88,24.915,34256,0
+APRH.US,D,20230814,000000,24.94,24.99,24.9365,24.9548,7708,0
+APRH.US,D,20230815,000000,24.925,24.925,24.89,24.9216,934,0
+APRH.US,D,20230816,000000,24.8909,24.8947,24.8909,24.8947,666,0
+APRH.US,D,20230817,000000,24.88,24.93,24.8635,24.8744,9193,0
+APRH.US,D,20230818,000000,24.92,24.92,24.8952,24.9125,724,0
+APRH.US,D,20230821,000000,24.88,24.9225,24.88,24.9225,4667,0
+APRH.US,D,20230822,000000,24.9,24.9266,24.891,24.9266,10838,0
+APRH.US,D,20230823,000000,24.955,25,24.945,24.9621,3066,0
+APRH.US,D,20230824,000000,25,25,24.94,24.97,1225,0
+APRH.US,D,20230825,000000,24.9519,24.9749,24.9519,24.9749,1321,0
+APRH.US,D,20230828,000000,25.04,25.04,24.9939,24.9939,136,0
+APRH.US,D,20230829,000000,25.045,25.045,25.045,25.045,2,0
+APRH.US,D,20230830,000000,25.0615,25.0615,25.0615,25.0615,36,0
+APRH.US,D,20230831,000000,25.11,25.11,25.0767,25.08,1155,0
+APRH.US,D,20230901,000000,25.11,25.115,25.095,25.115,1479,0
+APRH.US,D,20230905,000000,25.0916,25.0916,25.0916,25.0916,2,0
+APRH.US,D,20230906,000000,25.12,25.12,25.07,25.078,2884,0
+APRH.US,D,20230907,000000,25.055,25.0799,25.055,25.0799,474,0
+APRH.US,D,20230908,000000,25.07,25.1002,25.07,25.1002,117,0
+APRH.US,D,20230911,000000,25.11,25.1191,25.1,25.1191,58163,0
+APRH.US,D,20230912,000000,25.0901,25.1273,25.0901,25.1151,3901,0
+APRH.US,D,20230913,000000,25.1301,25.1301,25.1301,25.1301,21,0
+APRH.US,D,20230914,000000,25.1,25.1511,25.1,25.1511,607,0
+APRH.US,D,20230915,000000,25.18,25.18,25.135,25.135,181,0
+APRH.US,D,20230918,000000,25.1001,25.18,25.1001,25.1402,577,0
+APRH.US,D,20230919,000000,25.1261,25.1448,25.1261,25.1448,391,0
+APRH.US,D,20230920,000000,25.18,25.18,25.1248,25.1248,2048,0
+APRH.US,D,20230921,000000,25.085,25.12,25.085,25.1,1607,0
+APRH.US,D,20230922,000000,25.0607,25.14,25.05,25.05,1827,0
+APRH.US,D,20230925,000000,25.0879,25.0926,25.0879,25.0926,241,0
+APRH.US,D,20230926,000000,25.05,25.05,25.0497,25.0497,260,0
+APRH.US,D,20230927,000000,25.01,25.0249,24.98,25.0249,406,0
+APRH.US,D,20230928,000000,24.568,24.63,24.568,24.63,1964,0
+APRH.US,D,20230929,000000,24.57,24.575,24.57,24.575,5391,0
+APRH.US,D,20231002,000000,24.64,24.65,24.57,24.6098,3067,0
+APRH.US,D,20231003,000000,24.53,24.62,24.52,24.5264,3234,0
+APRH.US,D,20231004,000000,24.6,24.6,24.5756,24.5756,810,0
+APRH.US,D,20231005,000000,24.57,24.6099,24.57,24.5919,3750,0
+APRH.US,D,20231006,000000,24.59,24.6499,24.59,24.6346,19471,0
+APRH.US,D,20231009,000000,24.62,24.68,24.62,24.68,875,0
+APRH.US,D,20231010,000000,24.63,24.7,24.63,24.66,714,0
+APRH.US,D,20231011,000000,24.67,24.7003,24.66,24.7003,2169,0
+APRH.US,D,20231012,000000,24.71,24.75,24.67,24.73,13635,0
+APRH.US,D,20231013,000000,24.68,24.68,24.6449,24.6449,5235,0
+APRH.US,D,20231016,000000,24.67,24.72,24.67,24.7049,1047,0
+APRH.US,D,20231017,000000,24.72,24.72,24.7199,24.7199,876,0
+APRH.US,D,20231018,000000,24.6318,24.6548,24.62,24.6457,973,0
+APRH.US,D,20231019,000000,24.64,24.64,24.6148,24.6148,1388,0
+APRH.US,D,20231020,000000,24.63,24.63,24.5849,24.5849,1241,0
+APRH.US,D,20231023,000000,24.628,24.655,24.62,24.655,1888,0
+APRH.US,D,20231024,000000,24.66,24.6898,24.635,24.6898,1017,0
+APRH.US,D,20231025,000000,24.67,24.67,24.59,24.605,1286,0
+APRH.US,D,20231026,000000,24.5839,24.5839,24.5839,24.5839,180,0
+APRH.US,D,20231027,000000,24.573,24.573,24.573,24.573,41,0
+APRH.US,D,20231030,000000,24.66,24.663,24.63,24.663,4227,0
+APRH.US,D,20231031,000000,24.65,24.75,24.65,24.715,4101,0
+APRH.US,D,20231101,000000,24.77,24.8,24.71,24.7999,3458,0
+APRH.US,D,20231102,000000,24.78,24.85,24.78,24.8221,1685,0
+APRH.US,D,20231103,000000,24.82,24.855,24.82,24.845,10922,0
+APRH.US,D,20231106,000000,24.82,24.9,24.82,24.8729,2446,0
+APRH.US,D,20231107,000000,24.9017,24.9017,24.85,24.85,982,0
+APRH.US,D,20231108,000000,24.87,24.8704,24.87,24.8704,557,0
+APRH.US,D,20231109,000000,24.85,24.85,24.85,24.85,287,0
+APRH.US,D,20231110,000000,24.915,24.915,24.88,24.88,841,0
+APRH.US,D,20231113,000000,24.925,24.925,24.925,24.925,43,0
+APRH.US,D,20231114,000000,24.955,24.99,24.93,24.945,1749,0
+APRH.US,D,20231115,000000,24.9499,24.9499,24.9499,24.9499,219,0
+APRH.US,D,20231116,000000,24.96,24.99,24.942,24.9551,1537,0
+APRH.US,D,20231117,000000,24.962,25,24.962,24.975,1306,0
+APRH.US,D,20231120,000000,24.98,24.98,24.9684,24.98,628,0
+APRH.US,D,20231121,000000,25.08,25.08,24.95,24.99,2878,0
+APRH.US,D,20231122,000000,24.99,24.995,24.96,24.995,377,0
+APRH.US,D,20231124,000000,25.015,25.015,25.015,25.015,121,0
+APRH.US,D,20231127,000000,25.01,25.01,25.01,25.01,16,0
+APRH.US,D,20231128,000000,25.06,25.06,25.025,25.025,627,0
+APRH.US,D,20231129,000000,25.0599,25.06,25.025,25.025,1943,0
+APRH.US,D,20231130,000000,25,25.06,25,25.035,1942,0
+APRH.US,D,20231201,000000,25.03,25.09,25.03,25.09,930,0
+APRH.US,D,20231204,000000,25.08,25.08,25.0546,25.0546,738,0
+APRH.US,D,20231205,000000,25.09,25.09,25.051,25.051,2388,0
+APRH.US,D,20231206,000000,25.065,25.065,25.03,25.055,1461,0
+APRH.US,D,20231207,000000,25.065,25.1,25.065,25.065,8128,0
+APRH.US,D,20231208,000000,25.05,25.12,25.05,25.085,1609,0
+APRH.US,D,20231211,000000,25.0828,25.0906,25.0828,25.0906,228,0
+APRH.US,D,20231212,000000,25.14,25.14,25.07,25.0998,1681,0
+APRH.US,D,20231213,000000,25.1149,25.1149,25.1149,25.1149,187,0
+APRH.US,D,20231214,000000,25.14,25.14,25.09,25.119,2794,0
+APRH.US,D,20231215,000000,25.13,25.13,25.09,25.121,418,0
+APRH.US,D,20231218,000000,25.1229,25.125,25.1229,25.125,1180,0
+APRH.US,D,20231219,000000,25.11,25.125,25.11,25.125,100,0
+APRH.US,D,20231220,000000,25.15,25.15,25.09,25.115,1754,0
+APRH.US,D,20231221,000000,25.1223,25.16,25.1,25.15,10808,0
+APRH.US,D,20231222,000000,25.11,25.15,25.11,25.145,5674,0
+APRH.US,D,20231226,000000,25.12,25.13,25.12,25.13,200,0
+APRH.US,D,20231227,000000,25.19,25.19,25.165,25.165,213,0
+APRH.US,D,20231228,000000,24.65,24.71,24.63,24.685,12388,0
+APRH.US,D,20231229,000000,24.695,24.71,24.695,24.695,1080,0
+APRH.US,D,20240102,000000,24.72,24.74,24.66,24.6976,55971,0
+APRH.US,D,20240103,000000,24.7399,24.74,24.66,24.695,10757,0
+APRH.US,D,20240104,000000,24.705,24.73,24.68,24.7051,3379,0
+APRH.US,D,20240105,000000,24.73,24.73,24.68,24.7151,22743,0
+APRH.US,D,20240108,000000,24.72,24.725,24.7,24.725,1577,0
+APRH.US,D,20240109,000000,24.67,24.7252,24.67,24.7252,1766,0
+APRH.US,D,20240110,000000,24.71,24.7699,24.71,24.7398,6533,0
+APRH.US,D,20240111,000000,24.74,24.74,24.7399,24.7399,239,0
+APRH.US,D,20240112,000000,24.7477,24.78,24.7477,24.7791,569,0
+APRH.US,D,20240116,000000,24.7,24.76,24.7,24.745,1072,0
+APRH.US,D,20240117,000000,24.7101,24.745,24.7101,24.745,586,0
+APRH.US,D,20240118,000000,24.73,24.78,24.72,24.755,3073,0
+APRH.US,D,20240119,000000,24.75,24.775,24.75,24.765,1574,0
+APRH.US,D,20240122,000000,24.7809,24.7809,24.75,24.775,2018,0
+APRH.US,D,20240123,000000,24.8,24.8,24.775,24.775,213,0
+APRH.US,D,20240124,000000,24.73,24.8,24.73,24.76,3997,0
+APRH.US,D,20240125,000000,24.785,24.8199,24.76,24.76,779,0
+APRH.US,D,20240126,000000,24.8044,24.8044,24.77,24.77,308,0
+APRH.US,D,20240129,000000,24.78,24.8085,24.78,24.7988,2161,0
+APRH.US,D,20240130,000000,24.81,24.82,24.805,24.805,8633,0
+APRH.US,D,20240131,000000,24.8129,24.8129,24.8095,24.8095,787,0
+APRH.US,D,20240201,000000,24.8166,24.8166,24.8148,24.8148,621,0
+APRH.US,D,20240202,000000,24.815,24.815,24.815,24.815,67,0
+APRH.US,D,20240205,000000,24.825,24.825,24.825,24.825,1,0
+APRH.US,D,20240206,000000,24.825,24.8599,24.825,24.8252,1102,0
+APRH.US,D,20240207,000000,24.81,24.86,24.8001,24.835,866,0
+APRH.US,D,20240208,000000,24.8531,24.8531,24.82,24.846,3974,0
+APRH.US,D,20240209,000000,24.83,24.8452,24.82,24.8452,14183,0
+APRH.US,D,20240212,000000,24.8477,24.8546,24.845,24.845,1128,0
+APRH.US,D,20240213,000000,24.855,24.87,24.8448,24.8448,2722,0
+APRH.US,D,20240214,000000,24.83,24.87,24.83,24.855,4957,0
+APRH.US,D,20240215,000000,24.848,24.88,24.83,24.855,5737,0
+APRH.US,D,20240216,000000,24.86,24.8844,24.85,24.875,4626,0
+APRH.US,D,20240220,000000,24.86,24.9,24.86,24.875,13928,0
+APRH.US,D,20240221,000000,24.9,24.9,24.8801,24.89,1886,0
+APRH.US,D,20240222,000000,24.8931,24.9039,24.88,24.9039,1320,0
+APRH.US,D,20240223,000000,24.915,24.92,24.87,24.87,3302,0
+APRH.US,D,20240226,000000,24.88,24.91,24.88,24.9,758,0
+APRH.US,D,20240227,000000,24.87,24.92,24.87,24.905,2396,0
+APRH.US,D,20240228,000000,24.9194,24.9199,24.905,24.905,832,0
+APRH.US,D,20240229,000000,24.89,24.8902,24.88,24.8902,1516,0
+APRH.US,D,20240301,000000,24.89,24.9099,24.8801,24.895,8652,0
+APRH.US,D,20240304,000000,24.92,24.92,24.9,24.9,2100,0
+APRH.US,D,20240305,000000,24.92,24.92,24.915,24.915,3061,0
+APRH.US,D,20240306,000000,24.92,24.95,24.92,24.9302,2816,0
+APRH.US,D,20240307,000000,24.91,24.91,24.8909,24.91,2767,0
+APRH.US,D,20240308,000000,24.9599,24.9599,24.93,24.93,6435,0
+APRH.US,D,20240311,000000,24.93,24.96,24.9,24.9,11214,0
+APRH.US,D,20240312,000000,24.9312,24.9312,24.93,24.93,1684,0
+APRH.US,D,20240313,000000,24.93,24.98,24.93,24.94,1449,0
+APRH.US,D,20240314,000000,24.98,25,24.93,24.93,9982,0
+APRH.US,D,20240315,000000,25.0099,25.0099,24.965,24.965,1123,0
+APRH.US,D,20240318,000000,24.99,24.99,24.9301,24.97,4543,0
+APRH.US,D,20240319,000000,24.975,25.0199,24.9301,24.9752,13700,0
+APRH.US,D,20240320,000000,25,25.0199,24.9301,25,26742,0
+APRH.US,D,20240321,000000,24.9301,24.9803,24.9301,24.95,1405,0
+APRH.US,D,20240322,000000,24.92,24.9908,24.92,24.9852,1273,0
+APRH.US,D,20240325,000000,25.01,25.01,24.9404,24.985,1339,0
+APRH.US,D,20240326,000000,24.97,25.01,24.97,24.99,4667,0
+APRH.US,D,20240327,000000,24.4601,24.505,24.4601,24.505,293,0
+APRH.US,D,20240328,000000,24.559,24.559,24.49,24.53,7391,0
+APRH.US,D,20240401,000000,24.6,24.6,24.4201,24.5,71840,0
+APRH.US,D,20240402,000000,24.5,24.5,24.3701,24.45,24427,0
+APRH.US,D,20240403,000000,24.43,24.48,24.421,24.4452,4589,0
+APRH.US,D,20240404,000000,24.48,24.49,24.36,24.3777,2453,0
+APRH.US,D,20240405,000000,24.45,24.45,24.4,24.422,11222,0
+APRH.US,D,20240408,000000,24.47,24.47,24.4,24.4452,9862,0
+APRH.US,D,20240409,000000,24.41,24.5,24.41,24.4556,6577,0
+APRH.US,D,20240410,000000,24.3949,24.4499,24.35,24.3905,9122,0
+APRH.US,D,20240411,000000,24.35,24.49,24.35,24.4452,4480,0
+APRH.US,D,20240412,000000,24.37,24.37,24.34,24.3402,10489,0
+APRH.US,D,20240415,000000,24.36,24.36,24.2641,24.2641,5986,0
+APRH.US,D,20240416,000000,24.39,24.39,24.22,24.32,2465,0
+APRH.US,D,20240417,000000,24.2615,24.3,24.2094,24.3,8704,0
+APRH.US,D,20240418,000000,24.25,24.29,24.21,24.225,15973,0
+APRH.US,D,20240419,000000,24.192,24.192,24.15,24.15,604,0
+APRH.US,D,20240422,000000,24.2743,24.31,24.2,24.2938,3550,0
+APRH.US,D,20240423,000000,24.3785,24.42,24.3785,24.3955,6147,0
+APRH.US,D,20240424,000000,24.39,24.45,24.39,24.4115,2986,0
+APRH.US,D,20240425,000000,24.34,24.4199,24.315,24.3852,19225,0
+APRH.US,D,20240426,000000,24.4682,24.4682,24.4318,24.4648,740,0
+APRH.US,D,20240429,000000,24.46,24.51,24.45,24.4851,4702,0
+APRH.US,D,20240430,000000,24.4819,24.5099,24.3707,24.3707,16851,0
+APRH.US,D,20240501,000000,24.415,24.48,24.3921,24.3921,42339,0
+APRH.US,D,20240502,000000,24.4103,24.48,24.4,24.468,10048,0
+APRH.US,D,20240503,000000,24.52,24.5899,24.51,24.5601,6956,0
+APRH.US,D,20240506,000000,24.57,24.66,24.57,24.66,6239,0
+APRH.US,D,20240507,000000,24.67,24.67,24.635,24.6601,17637,0
+APRH.US,D,20240508,000000,24.61,24.67,24.61,24.6347,2220,0
+APRH.US,D,20240509,000000,24.71,24.71,24.675,24.675,1541,0
+APRH.US,D,20240510,000000,24.69,24.7399,24.67,24.67,2680,0
+APRH.US,D,20240513,000000,24.6601,24.73,24.6601,24.6861,21608,0
+APRH.US,D,20240514,000000,24.72,24.75,24.69,24.7239,10358,0
+APRH.US,D,20240515,000000,24.7107,24.82,24.7107,24.792,1509,0
+APRH.US,D,20240516,000000,24.7867,24.82,24.7501,24.7801,18824,0
+APRH.US,D,20240517,000000,24.77,24.7941,24.76,24.7941,7064,0
+APRH.US,D,20240520,000000,24.82,24.84,24.7845,24.7943,2964,0
+APRH.US,D,20240521,000000,24.83,24.849,24.8,24.815,5896,0
+APRH.US,D,20240522,000000,24.8336,24.8336,24.7944,24.7944,1057,0
+APRH.US,D,20240523,000000,24.7843,24.79,24.7603,24.7603,8357,0
+APRH.US,D,20240524,000000,24.86,24.86,24.805,24.805,2035,0
+APRH.US,D,20240528,000000,24.815,24.85,24.8,24.805,1383,0
+APRH.US,D,20240529,000000,24.7878,24.82,24.76,24.82,1401,0
+APRH.US,D,20240530,000000,24.81,24.81,24.75,24.8,80464,0
+APRH.US,D,20240531,000000,24.7869,24.83,24.78,24.8257,4758,0
+APRH.US,D,20240603,000000,24.805,24.836,24.78,24.836,1267,0
+APRH.US,D,20240604,000000,24.82,24.845,24.82,24.845,998,0
+APRH.US,D,20240605,000000,24.8899,24.9299,24.87,24.9299,3292,0
+APRH.US,D,20240606,000000,24.93,24.93,24.8994,24.8994,1434,0
+APRH.US,D,20240607,000000,24.9197,24.9197,24.88,24.895,682,0
+APRH.US,D,20240610,000000,24.9,24.9399,24.9,24.9051,1262,0
+APRH.US,D,20240611,000000,24.8946,24.915,24.8946,24.915,4786,0
+APRH.US,D,20240612,000000,25,25.01,24.9548,24.9548,6136,0
+APRH.US,D,20240613,000000,24.955,25,24.955,24.9621,1604,0
+APRH.US,D,20240614,000000,24.98,24.98,24.95,24.95,2494,0
+APRH.US,D,20240617,000000,24.99,25.02,24.99,25,5242,0
+APRH.US,D,20240618,000000,24.96,25.01,24.94,24.9752,4396,0
+APRH.US,D,20240620,000000,24.94,25.01,24.94,24.9552,4771,0
+APRH.US,D,20240621,000000,24.99,24.99,24.92,24.9641,1627,0
+APRH.US,D,20240624,000000,24.99,25,24.94,24.9585,1685,0
+APRH.US,D,20240625,000000,24.91,25.02,24.91,25.0017,5264,0
+APRH.US,D,20240626,000000,24.985,25.02,24.9508,24.98,4240,0
+APRH.US,D,20240627,000000,25,25.0149,24.98,25.0149,1832,0
+APRH.US,D,20240628,000000,24.62,24.62,24.58,24.6043,5290,0
+APRH.US,D,20240701,000000,24.6,24.65,24.6,24.624,5912,0
+APRH.US,D,20240702,000000,24.65,24.68,24.6468,24.6468,2056,0
+APRH.US,D,20240703,000000,24.64,24.66,24.62,24.66,3980,0
+APRH.US,D,20240705,000000,24.67,24.69,24.67,24.6896,1828,0
+APRH.US,D,20240708,000000,24.6883,24.73,24.67,24.68,12575,0
+APRH.US,D,20240709,000000,24.69,24.73,24.69,24.695,2572,0
+APRH.US,D,20240710,000000,24.64,24.72,24.64,24.715,2106,0
+APRH.US,D,20240711,000000,24.72,24.7248,24.72,24.7248,1563,0
+APRH.US,D,20240712,000000,24.75,24.75,24.74,24.74,1678,0
+APRH.US,D,20240715,000000,24.76,24.8,24.755,24.755,5558,0
+APRH.US,D,20240716,000000,24.77,24.7843,24.77,24.7843,931,0
+APRH.US,D,20240717,000000,24.715,24.7254,24.715,24.7254,775,0
+APRH.US,D,20240718,000000,24.7,24.73,24.7,24.7169,2327,0
+APRH.US,D,20240719,000000,24.7009,24.7009,24.7009,24.7009,16,0
+APRH.US,D,20240722,000000,24.715,24.79,24.6901,24.7343,5428,0
+APRH.US,D,20240723,000000,24.74,24.74,24.7386,24.7386,773,0
+APRH.US,D,20240724,000000,24.695,24.71,24.62,24.62,1787,0
+APRH.US,D,20240725,000000,24.68,24.69,24.64,24.6405,8782,0
+APRH.US,D,20240726,000000,24.76,24.76,24.67,24.7105,4007,0
+APRH.US,D,20240729,000000,24.7123,24.7216,24.7123,24.7216,3270,0
+APRH.US,D,20240730,000000,24.684,24.715,24.6607,24.6801,2281,0
+APRH.US,D,20240731,000000,24.765,24.7671,24.7634,24.7634,940,0
+APRH.US,D,20240801,000000,24.67,24.74,24.67,24.7154,1899,0
+APRH.US,D,20240802,000000,24.64,24.64,24.45,24.583,49599,0
+APRH.US,D,20240805,000000,23.67,24.325,23.66,24.1593,5724,0
+APRH.US,D,20240806,000000,24.4587,24.4868,24.265,24.4302,3913,0
+APRH.US,D,20240807,000000,24.4674,24.4674,24.3679,24.3679,465,0
+APRH.US,D,20240808,000000,24.51,24.5691,24.5001,24.5691,5798,0
+APRH.US,D,20240809,000000,24.58,24.6759,24.58,24.6759,759,0
+APRH.US,D,20240812,000000,24.67,24.74,24.6499,24.6738,7561,0
+APRH.US,D,20240813,000000,24.68,24.7657,24.68,24.7657,1471,0
+APRH.US,D,20240814,000000,24.85,24.85,24.8306,24.8306,687,0
+APRH.US,D,20240815,000000,24.8634,24.8634,24.8634,24.8634,1,0
+APRH.US,D,20240816,000000,24.8866,24.9299,24.88,24.88,1098,0
+APRH.US,D,20240819,000000,24.89,24.9102,24.89,24.9102,1577,0
+APRH.US,D,20240820,000000,24.8691,24.8799,24.8311,24.8799,28223,0
+APRH.US,D,20240821,000000,24.8657,24.92,24.82,24.8823,2418,0
+APRH.US,D,20240822,000000,24.92,24.92,24.8,24.8449,2402,0
+APRH.US,D,20240823,000000,24.8606,24.9304,24.8606,24.9304,3753,0
+APRH.US,D,20240826,000000,24.86,24.9102,24.85,24.9102,1396,0
+APRH.US,D,20240827,000000,24.91,24.95,24.885,24.885,577,0
+APRH.US,D,20240828,000000,24.9,24.93,24.9,24.9015,3942,0
+APRH.US,D,20240829,000000,24.93,24.93,24.88,24.9084,299,0
+APRH.US,D,20240830,000000,24.95,24.99,24.95,24.9704,754,0
+APRH.US,D,20240903,000000,24.8899,24.8899,24.8302,24.8302,410,0
+APRH.US,D,20240904,000000,24.91,24.91,24.8,24.8449,3344,0
+APRH.US,D,20240905,000000,24.83,24.83,24.8,24.8001,10008,0
+APRH.US,D,20240906,000000,24.77,24.7896,24.7101,24.7896,3745,0
+APRH.US,D,20240909,000000,24.8532,24.8699,24.8532,24.8604,402,0
+APRH.US,D,20240910,000000,24.865,24.8904,24.8001,24.8904,1768,0
+APRH.US,D,20240911,000000,24.855,24.9302,24.8083,24.9302,8432,0
+APRH.US,D,20240912,000000,24.93,24.9502,24.93,24.9502,576,0
+APRH.US,D,20240913,000000,24.91,24.98,24.91,24.9799,408,0
+APRH.US,D,20240916,000000,24.9101,24.9702,24.9101,24.9702,566,0
+APRH.US,D,20240917,000000,25.02,25.03,24.9641,24.9641,327,0
+APRH.US,D,20240918,000000,24.9233,24.99,24.9001,24.9645,2908,0
+APRH.US,D,20240919,000000,24.98,25.0799,24.96,25.0204,13967,0
+APRH.US,D,20240920,000000,25.0899,25.0899,25.02,25.037,7113,0
+APRH.US,D,20240923,000000,25.1099,25.1099,25,25.0407,2844,0
+APRH.US,D,20240924,000000,25.08,25.08,25.0001,25.045,4490,0
+APRH.US,D,20240925,000000,25.03,25.07,25.0001,25.0511,1103,0
+APRH.US,D,20240926,000000,25.0421,25.0603,25.0421,25.0603,461,0
+APRH.US,D,20240927,000000,25.1,25.1,25.0502,25.0502,142,0
+APRH.US,D,20240930,000000,24.64,24.69,24.61,24.6702,2372,0
+APRH.US,D,20241001,000000,24.58,24.6799,24.58,24.62,7836,0
+APRH.US,D,20241002,000000,24.6223,24.6257,24.57,24.6257,500,0
+APRH.US,D,20241003,000000,24.58,24.68,24.58,24.6402,1763,0
+APRH.US,D,20241004,000000,24.69,24.69,24.6,24.6553,4973,0
+APRH.US,D,20241007,000000,24.69,24.69,24.6,24.6248,8975,0
+APRH.US,D,20241008,000000,24.61,24.695,24.6,24.6548,6276,0
+APRH.US,D,20241009,000000,24.62,24.6802,24.62,24.6802,544,0
+APRH.US,D,20241010,000000,24.6748,24.6748,24.6748,24.6748,107,0
+APRH.US,D,20241011,000000,24.7,24.75,24.6947,24.6999,1968,0
+APRH.US,D,20241014,000000,24.67,24.7302,24.67,24.7302,2903,0
+APRH.US,D,20241015,000000,24.7348,24.77,24.67,24.7202,9915,0
+APRH.US,D,20241016,000000,24.67,24.7302,24.67,24.7302,1293,0
+APRH.US,D,20241017,000000,24.7303,24.7402,24.7,24.7402,2361,0
+APRH.US,D,20241018,000000,24.71,24.7651,24.71,24.7651,102,0
+APRH.US,D,20241021,000000,24.8,24.81,24.71,24.71,5707,0
+APRH.US,D,20241022,000000,24.71,24.788,24.692,24.7754,3138,0
+APRH.US,D,20241023,000000,24.77,24.78,24.71,24.7448,2400,0
+APRH.US,D,20241024,000000,24.76,24.765,24.7002,24.765,498,0
+APRH.US,D,20241025,000000,24.818,24.818,24.7551,24.7551,4000,0
+APRH.US,D,20241028,000000,24.73,24.7703,24.7201,24.7703,816,0
+APRH.US,D,20241029,000000,24.74,24.82,24.72,24.7803,8050,0
+APRH.US,D,20241030,000000,24.78,24.82,24.7101,24.7698,4862,0
+APRH.US,D,20241031,000000,24.7,24.735,24.7,24.735,191,0
+APRH.US,D,20241101,000000,24.82,24.82,24.73,24.731,844,0
+APRH.US,D,20241104,000000,24.72,24.76,24.71,24.7533,2866,0
+APRH.US,D,20241105,000000,24.86,24.86,24.75,24.8104,1026,0
+APRH.US,D,20241106,000000,24.8669,24.93,24.86,24.8955,987,0
+APRH.US,D,20241107,000000,24.88,24.9377,24.88,24.9148,3153,0
+APRH.US,D,20241108,000000,24.85,24.8952,24.84,24.8952,3461,0
+APRH.US,D,20241111,000000,24.86,24.9148,24.86,24.9148,1564,0
+APRH.US,D,20241113,000000,24.8981,24.9098,24.85,24.9098,517,0
+APRH.US,D,20241114,000000,24.87,24.915,24.87,24.9098,1249,0
+APRH.US,D,20241115,000000,24.84,24.8999,24.84,24.8999,1114,0
+APRH.US,D,20241118,000000,24.91,24.91,24.91,24.91,623,0
+APRH.US,D,20241119,000000,24.8974,24.95,24.85,24.9105,1346,0
+APRH.US,D,20241120,000000,24.8772,24.91,24.8411,24.9077,3845,0
+APRH.US,D,20241121,000000,24.91,24.9499,24.86,24.9041,3505,0
+APRH.US,D,20241122,000000,24.875,24.96,24.87,24.915,3102,0
+APRH.US,D,20241125,000000,24.9,24.9508,24.89,24.9508,769,0
+APRH.US,D,20241126,000000,24.9,24.9408,24.9,24.93,2963,0
+APRH.US,D,20241127,000000,24.9312,24.9312,24.89,24.915,3813,0
+APRH.US,D,20241202,000000,24.94,24.945,24.94,24.945,227,0
+APRH.US,D,20241204,000000,24.9401,24.9575,24.9401,24.9493,3718,0
+APRH.US,D,20241205,000000,24.95,24.97,24.946,24.9501,2141,0
+APRH.US,D,20241206,000000,24.96,25.01,24.96,25.01,2150,0
+APRH.US,D,20241209,000000,24.96,25,24.96,24.995,762,0
+APRH.US,D,20241210,000000,24.9811,25.0273,24.9501,25.01,1359,0
+APRH.US,D,20241211,000000,25.0747,25.0747,24.97,25.005,3513,0
+APRH.US,D,20241213,000000,25.0041,25.0303,25.0041,25.0303,1200,0
+APRH.US,D,20241216,000000,25.0991,25.0991,25,25.0306,5997,0
+APRH.US,D,20241217,000000,25.06,25.06,24.99,25.0302,4114,0
+APRH.US,D,20241218,000000,24.98,25.07,24.54,24.9661,20763,0
+APRH.US,D,20241219,000000,25.01,25.01,24.8906,24.94,4722,0
+APRH.US,D,20241220,000000,25,25,24.96,24.9949,4335,0
+APRH.US,D,20241223,000000,25.0279,25.05,25.0249,25.0249,918,0
+APRH.US,D,20241224,000000,25.06,25.0698,25.02,25.0698,459,0
+APRH.US,D,20241226,000000,25,25.1,25,25.06,2395,0
+APRH.US,D,20241227,000000,25,25.0983,25,25.0596,544,0
+APRH.US,D,20241230,000000,25.0505,25.11,24.9901,25.03,6913,0
+APRH.US,D,20241231,000000,24.64,24.6599,24.63,24.6599,3377,0
+APRH.US,D,20250102,000000,24.62,24.68,24.62,24.6747,5719,0
+APRH.US,D,20250103,000000,24.66,24.74,24.6401,24.6946,2430,0
+APRH.US,D,20250106,000000,24.67,24.67,24.6401,24.65,2589,0
+APRH.US,D,20250107,000000,24.66,24.7399,24.6401,24.68,4594,0
+APRH.US,D,20250108,000000,24.6201,24.74,24.6201,24.6799,1860,0
+APRH.US,D,20250110,000000,24.64,24.6748,24.6301,24.6748,475,0
+APRH.US,D,20250113,000000,24.64,24.6952,24.64,24.6952,1143,0
+APRH.US,D,20250114,000000,24.67,24.6993,24.65,24.6993,4529,0
+APRH.US,D,20250115,000000,24.69,24.7799,24.69,24.7249,2157,0
+APRH.US,D,20250116,000000,24.7525,24.7525,24.69,24.6949,688,0
+APRH.US,D,20250117,000000,24.71,24.7397,24.67,24.7397,3087,0
+APRH.US,D,20250121,000000,24.8099,24.8099,24.71,24.7452,2510,0
+APRH.US,D,20250122,000000,24.7011,24.79,24.7011,24.7457,2073,0
+APRH.US,D,20250123,000000,24.75,24.75,24.72,24.7498,1811,0
+APRH.US,D,20250124,000000,24.77,24.77,24.72,24.7548,3466,0
+APRH.US,D,20250127,000000,24.695,24.74,24.695,24.7337,3263,0
+APRH.US,D,20250128,000000,24.735,24.765,24.735,24.7647,4992,0
+APRH.US,D,20250129,000000,24.789,24.8199,24.74,24.7747,1084,0
+APRH.US,D,20250130,000000,24.7405,24.7761,24.7405,24.7761,280,0
+APRH.US,D,20250131,000000,24.81,24.84,24.7401,24.7847,3607,0
+APRH.US,D,20250203,000000,24.78,24.78,24.77,24.7748,2798,0
+APRH.US,D,20250204,000000,24.77,24.8499,24.77,24.785,3153,0
+APRH.US,D,20250205,000000,24.75,24.7833,24.75,24.7833,1432,0
+APRH.US,D,20250206,000000,24.7977,24.8144,24.77,24.8144,1395,0
+APRH.US,D,20250210,000000,24.84,24.8599,24.77,24.85,4659,0
+APRH.US,D,20250211,000000,24.81,24.8253,24.78,24.8253,4003,0
+APRH.US,D,20250213,000000,24.87,24.87,24.8246,24.8246,335,0
+APRH.US,D,20250214,000000,24.8197,24.8395,24.8197,24.8395,396,0
+APRH.US,D,20250218,000000,24.86,24.88,24.81,24.82,9734,0
+APRH.US,D,20250219,000000,24.82,24.8999,24.82,24.845,774,0
+APRH.US,D,20250220,000000,24.7901,24.845,24.7901,24.845,1472,0
+APRH.US,D,20250221,000000,24.8001,24.8999,24.8,24.8497,4042,0
+APRH.US,D,20250224,000000,24.855,24.855,24.81,24.83,2893,0
+APRH.US,D,20250225,000000,24.8375,24.855,24.82,24.8544,1931,0
+APRH.US,D,20250227,000000,24.84,24.84,24.84,24.84,1875,0
+APRH.US,D,20250228,000000,24.8201,24.8696,24.82,24.8696,2237,0
+APRH.US,D,20250303,000000,24.8401,24.8693,24.8401,24.8693,1339,0
+APRH.US,D,20250304,000000,24.86,24.86,24.82,24.8347,2471,0
+APRH.US,D,20250305,000000,24.85,24.875,24.85,24.8745,742,0
+APRH.US,D,20250306,000000,24.9,24.93,24.84,24.8694,29732,0
+APRH.US,D,20250307,000000,24.831,24.8842,24.83,24.8842,9400,0
+APRH.US,D,20250310,000000,24.8201,24.92,24.8,24.8648,6055,0
+APRH.US,D,20250311,000000,24.8724,24.93,24.84,24.8847,29867,0
+APRH.US,D,20250312,000000,24.88,24.9045,24.88,24.9045,1079,0
+APRH.US,D,20250313,000000,24.86,24.895,24.85,24.8948,6002,0
+APRH.US,D,20250314,000000,24.9699,24.9699,24.86,24.9146,779,0
+APRH.US,D,20250319,000000,24.925,24.925,24.924,24.924,1080,0
+APRH.US,D,20250320,000000,24.89,24.92,24.87,24.92,2567,0
+APRH.US,D,20250321,000000,24.925,24.925,24.9247,24.9247,283,0
+APRH.US,D,20250324,000000,24.8701,24.97,24.8701,24.93,504,0
+APRH.US,D,20250325,000000,24.93,24.93,24.9296,24.9296,627,0
+APRH.US,D,20250326,000000,24.9,24.925,24.8611,24.925,2684,0
+APRH.US,D,20250327,000000,24.93,24.9599,24.9088,24.91,3716,0
+APRH.US,D,20250331,000000,24.49,24.5398,24.49,24.5398,76613,0
+APRH.US,D,20250401,000000,24.47,24.58,24.41,24.5296,71288,0
+APRH.US,D,20250402,000000,24.54,24.62,24.49,24.5246,4704,0
+APRH.US,D,20250403,000000,24.42,24.43,24.0801,24.0801,4202,0
+APRH.US,D,20250404,000000,23.87,23.87,23.409,23.4261,5751,0
+APRH.US,D,20250407,000000,23.0596,23.46,23.0401,23.3292,3094,0
+APRH.US,D,20250408,000000,23.58,23.645,23.1,23.1,2286,0
+APRH.US,D,20250409,000000,23.15,24.1398,23.15,24.1398,359,0
+APRH.US,D,20250410,000000,23.76,24.12,23.43,23.649,153666,0
+APRH.US,D,20250411,000000,23.6,23.86,23.545,23.8032,11621,0
+APRH.US,D,20250414,000000,23.91,24.08,23.85,24.008,7984,0
+APRH.US,D,20250415,000000,24,24.12,23.99,24.0233,3641,0
+APRH.US,D,20250416,000000,23.99,24.02,23.73,23.84,12547,0
+APRH.US,D,20250417,000000,23.9,23.9399,23.83,23.835,8501,0
+APRH.US,D,20250421,000000,23.69,23.69,23.4601,23.64,4530,0
+APRH.US,D,20250422,000000,23.75,23.93,23.7201,23.8491,3797,0
+APRH.US,D,20250423,000000,24.18,24.18,23.96,24.0509,6681,0
+APRH.US,D,20250424,000000,24.18,24.24,24.1562,24.2196,2972,0
+APRH.US,D,20250425,000000,24.14,24.3307,24.14,24.3307,290,0
+APRH.US,D,20250428,000000,24.34,24.41,24.25,24.3409,4306,0
+APRH.US,D,20250429,000000,24.3599,24.4199,24.3343,24.3343,7498,0
+APRH.US,D,20250430,000000,24.3199,24.36,24.2873,24.36,8359,0
+APRH.US,D,20250501,000000,24.42,24.45,24.36,24.4036,4296,0
+APRH.US,D,20250502,000000,24.47,24.52,24.4,24.46,10971,0
+APRH.US,D,20250505,000000,24.4799,24.51,24.41,24.4552,1481,0
+APRH.US,D,20250506,000000,24.4,24.46,24.34,24.37,10182,0
+APRH.US,D,20250507,000000,24.3698,24.4599,24.3698,24.4095,2712,0
+APRH.US,D,20250508,000000,24.51,24.56,24.3801,24.4663,1616,0
+APRH.US,D,20250509,000000,24.4501,24.53,24.45,24.4819,6950,0
+APRH.US,D,20250512,000000,24.6,24.75,24.59,24.7211,4706,0
+APRH.US,D,20250513,000000,24.84,24.8899,24.795,24.795,1515,0
+APRH.US,D,20250514,000000,24.84,24.8599,24.73,24.7903,6509,0
+APRH.US,D,20250515,000000,24.81,24.87,24.77,24.87,9046,0
+APRH.US,D,20250516,000000,24.835,24.8888,24.835,24.8363,1232,0
+APRH.US,D,20250519,000000,24.73,24.84,24.73,24.836,9652,0
+APRH.US,D,20250520,000000,24.87,24.87,24.76,24.855,16712,0
+APRH.US,D,20250521,000000,24.805,24.85,24.721,24.721,2077,0
+APRH.US,D,20250522,000000,24.64,24.79,24.64,24.7489,5968,0
+APRH.US,D,20250523,000000,24.63,24.7399,24.63,24.6831,1152,0
+APRH.US,D,20250527,000000,24.82,24.8253,24.73,24.8253,1410,0
+APRH.US,D,20250528,000000,24.77,24.82,24.6,24.81,39362,0
+APRH.US,D,20250529,000000,24.78,24.8,24.76,24.7833,4197,0
+APRH.US,D,20250530,000000,24.8,24.8,24.7895,24.7895,2080,0
+APRH.US,D,20250602,000000,24.78,24.8566,24.7701,24.8566,14344,0
+APRH.US,D,20250603,000000,24.875,24.8861,24.875,24.8861,1743,0
+APRH.US,D,20250604,000000,24.94,24.9699,24.9,24.9351,3059,0
+APRH.US,D,20250605,000000,24.98,24.99,24.8291,24.8291,3815,0
+APRH.US,D,20250606,000000,24.935,24.98,24.93,24.94,3351,0
+APRH.US,D,20250609,000000,24.9,25.02,24.89,24.9805,10908,0
+APRH.US,D,20250610,000000,24.95,25,24.92,24.9701,10205,0
+APRH.US,D,20250611,000000,24.995,25.0199,24.96,24.96,2383,0
+APRH.US,D,20250612,000000,24.95,25.0104,24.95,25.0104,2000,0
+APRH.US,D,20250613,000000,24.9899,24.9899,24.8884,24.8884,7677,0
+APRH.US,D,20250617,000000,24.8901,24.96,24.8901,24.9155,2447,0
+APRH.US,D,20250620,000000,24.9988,24.9988,24.88,24.9261,1669,0
+APRH.US,D,20250623,000000,25.01,25.0499,24.89,24.9905,2517,0
+APRH.US,D,20250624,000000,25.11,25.11,25.0655,25.0701,485,0
+APRH.US,D,20250625,000000,25.13,25.13,25.0637,25.0795,705,0
+APRH.US,D,20250626,000000,25.15,25.18,25.05,25.0893,26735,0
+APRH.US,D,20250627,000000,25.1899,25.1899,25.1203,25.1203,3638,0
+APRH.US,D,20250630,000000,24.73,24.7399,24.72,24.7399,1087,0
+APRH.US,D,20250701,000000,24.79,24.809,24.73,24.7349,4032,0
+APRH.US,D,20250702,000000,24.69,24.7967,24.6701,24.7452,5226,0
+APRH.US,D,20250703,000000,24.77,24.77,24.765,24.765,398,0
+APRH.US,D,20250707,000000,24.8,24.8,24.7,24.7,553,0
+APRH.US,D,20250708,000000,24.76,24.7603,24.72,24.7603,1860,0
+APRH.US,D,20250709,000000,24.83,24.83,24.7953,24.7953,218,0
+APRH.US,D,20250710,000000,24.75,24.7645,24.75,24.7645,279,0
+APRH.US,D,20250711,000000,24.75,24.7904,24.745,24.7904,2175,0
+APRH.US,D,20250714,000000,24.73,24.86,24.73,24.7904,1815,0
+APRH.US,D,20250715,000000,24.84,24.85,24.7755,24.7755,1003,0
+APRH.US,D,20250716,000000,24.72,24.7856,24.72,24.7856,314,0
+APRH.US,D,20250718,000000,24.8066,24.88,24.76,24.8106,7454,0
+APRH.US,D,20250721,000000,24.89,24.8997,24.79,24.835,6508,0
+APRH.US,D,20250722,000000,24.7834,24.85,24.7834,24.8252,5049,0
+APRH.US,D,20250723,000000,24.835,24.8653,24.8055,24.8653,2081,0
+APRH.US,D,20250724,000000,24.83,24.93,24.83,24.864,2528,0
+APRH.US,D,20250725,000000,24.86,24.93,24.86,24.93,2985,0
+APRH.US,D,20250728,000000,24.89,24.93,24.82,24.86,883,0
+APRH.US,D,20250729,000000,24.86,24.8803,24.84,24.8803,706,0
+APRH.US,D,20250730,000000,24.85,24.8744,24.815,24.8744,4245,0
+APRH.US,D,20250731,000000,24.85,24.85,24.8101,24.8101,2051,0
+APRH.US,D,20250801,000000,24.89,24.89,24.8357,24.8357,267,0
+APRH.US,D,20250804,000000,24.95,24.9572,24.8412,24.9053,820,0
+APRH.US,D,20250805,000000,24.87,24.94,24.85,24.895,8712,0
+APRH.US,D,20250806,000000,24.8869,24.94,24.8601,24.88,6947,0
+APRH.US,D,20250807,000000,24.87,24.9154,24.8512,24.9154,3934,0
+APRH.US,D,20250808,000000,24.92,24.9456,24.86,24.9456,660,0
+APRH.US,D,20250811,000000,24.9,24.95,24.9,24.9464,355,0
+APRH.US,D,20250812,000000,24.95,25.0299,24.9201,24.9804,7180,0
+APRH.US,D,20250813,000000,25.0495,25.0495,24.95,24.9926,3388,0
+APRH.US,D,20250814,000000,25.02,25.02,24.9753,24.9903,1023,0
+APRH.US,D,20250815,000000,25.02,25.02,24.9853,24.9853,454,0
+APRH.US,D,20250818,000000,24.995,25.05,24.995,25.0023,5059,0
+APRH.US,D,20250819,000000,25.04,25.04,24.9855,24.9855,1877,0
+APRH.US,D,20250820,000000,24.94,24.9849,24.93,24.9849,4484,0
+APRH.US,D,20250822,000000,25.045,25.09,24.99,25.0335,24077,0
+APRH.US,D,20250825,000000,25,25.0304,24.98,25.0304,1811,0
+APRH.US,D,20250826,000000,25.08,25.08,25,25.0373,1279,0
+APRH.US,D,20250827,000000,25,25.08,24.9901,25.0454,1255,0
+APRH.US,D,20250828,000000,25.01,25.051,25.01,25.051,280,0
+APRH.US,D,20250902,000000,25,25.0413,25,25.0413,3112,0
+APRH.US,D,20250903,000000,25.045,25.0605,25,25.0605,1770,0
+APRH.US,D,20250905,000000,25.095,25.106,25.07,25.106,2803,0
+APRH.US,D,20250908,000000,25.08,25.12,25.06,25.1158,5338,0
+APRH.US,D,20250909,000000,25.08,25.117,25.0601,25.117,1517,0
+APRH.US,D,20250912,000000,25.0513,25.2,25.0513,25.137,4160,0
+APRH.US,D,20250915,000000,25.11,25.17,25.081,25.1384,1255,0
+APRH.US,D,20250916,000000,25.1,25.18,25.1,25.1356,2572,0
+APRH.US,D,20250917,000000,25.08,25.19,25.08,25.1449,741,0
+APRH.US,D,20250918,000000,25.1581,25.21,25.05,25.1549,9281,0
+APRH.US,D,20250919,000000,25.13,25.1584,25.11,25.1584,1485,0
+APRH.US,D,20250922,000000,25.1101,25.1782,25.1101,25.1651,6858,0
+APRH.US,D,20250923,000000,25.16,25.2,25.105,25.1456,8633,0
+APRH.US,D,20250924,000000,25.19,25.19,25.11,25.1552,2690,0
+APRH.US,D,20250925,000000,25.1,25.155,25.1,25.1456,1977,0
+APRH.US,D,20250926,000000,25.13,25.175,25.13,25.175,784,0
+APRH.US,D,20250929,000000,25.15,25.175,25.14,25.14,2786,0
+APRH.US,D,20250930,000000,24.74,24.7859,24.7201,24.7859,4410,0
+APRH.US,D,20251001,000000,24.7928,24.7928,24.73,24.7902,4705,0
+APRH.US,D,20251002,000000,24.7693,24.82,24.7401,24.8003,3335,0
+APRH.US,D,20251003,000000,24.77,24.8,24.74,24.8,771,0
+APRH.US,D,20251006,000000,24.77,24.86,24.7501,24.8,22140,0
+APRH.US,D,20251007,000000,24.77,24.806,24.75,24.8001,7352,0
+APRH.US,D,20251008,000000,24.85,24.85,24.7501,24.8098,2226,0
+APRH.US,D,20251009,000000,24.77,24.78,24.77,24.78,1279,0
+APRH.US,D,20251010,000000,24.7787,24.7787,24.7463,24.7463,421,0
+APRH.US,D,20251013,000000,24.8096,24.8096,24.76,24.8,3595,0
+APRH.US,D,20251014,000000,24.76,24.7935,24.74,24.7884,2410,0
+APRH.US,D,20251015,000000,24.86,24.86,24.75,24.7889,6859,0
+APRH.US,D,20251016,000000,24.76,24.77,24.7502,24.7502,1375,0
+APRH.US,D,20251017,000000,24.83,24.84,24.7902,24.7997,3771,0
+APRH.US,D,20251020,000000,24.87,24.88,24.7801,24.835,6122,0
+APRH.US,D,20251021,000000,24.81,24.845,24.81,24.845,175,0
+APRH.US,D,20251022,000000,24.83,24.845,24.78,24.8448,4005,0
+APRH.US,D,20251023,000000,24.77,24.8548,24.77,24.8548,434,0
+APRH.US,D,20251027,000000,24.83,24.895,24.83,24.895,4378,0
+APRH.US,D,20251028,000000,24.85,24.89,24.85,24.8854,2956,0
+APRH.US,D,20251029,000000,24.87,24.9,24.851,24.9,757,0
+APRH.US,D,20251030,000000,24.95,24.95,24.84,24.8801,1679,0
+APRH.US,D,20251031,000000,24.86,24.886,24.86,24.886,259,0
+APRH.US,D,20251103,000000,24.92,24.9399,24.83,24.8881,2594,0
+APRH.US,D,20251104,000000,24.89,24.89,24.84,24.8556,2368,0
+APRH.US,D,20251105,000000,24.93,24.935,24.87,24.87,1249,0
+APRH.US,D,20251106,000000,24.895,24.95,24.83,24.885,3615,0
+APRH.US,D,20251107,000000,24.84,24.93,24.8311,24.8802,6675,0
+APRH.US,D,20251110,000000,24.955,24.955,24.89,24.9207,1149,0
+APRH.US,D,20251111,000000,24.92,24.965,24.878,24.9214,2418,0
+APRH.US,D,20251112,000000,24.885,24.9396,24.8701,24.925,4637,0
+APRH.US,D,20251113,000000,24.94,24.945,24.83,24.87,4761,0
+APRH.US,D,20251114,000000,24.86,24.9,24.85,24.8999,2691,0
+APRH.US,D,20251117,000000,24.91,24.93,24.85,24.8918,2075,0
+APRH.US,D,20251118,000000,24.84,24.8752,24.84,24.8752,1372,0
+APRH.US,D,20251119,000000,24.8868,24.8868,24.845,24.85,1559,0
+APRH.US,D,20251120,000000,24.936,24.936,24.7901,24.8461,2769,0
+APRH.US,D,20251121,000000,24.82,24.8895,24.82,24.8652,1886,0
+APRH.US,D,20251124,000000,24.9124,24.96,24.885,24.9307,1730,0
+APRH.US,D,20251125,000000,24.935,24.94,24.935,24.94,396,0
+APRH.US,D,20251126,000000,24.9593,25.01,24.9101,24.96,5134,0
+APRH.US,D,20251128,000000,24.98,24.9854,24.98,24.9854,1251,0
+APRH.US,D,20251201,000000,24.95,24.985,24.945,24.9848,1531,0
+APRH.US,D,20251202,000000,24.96,24.9949,24.955,24.9949,649,0
+APRH.US,D,20251203,000000,24.9687,25.0148,24.95,24.97,10272,0
+APRH.US,D,20251204,000000,24.97,25.01,24.965,25.01,1045,0
+APRH.US,D,20251205,000000,24.97,25.015,24.97,25.015,5660,0
+APRH.US,D,20251208,000000,25.0115,25.015,25.0115,25.015,267,0
+APRH.US,D,20251209,000000,25.01,25.0707,25.01,25.01,6176,0
+APRH.US,D,20251210,000000,25.0396,25.04,24.9706,25.04,982,0
+APRH.US,D,20251211,000000,25,25.045,24.995,25.0373,3018,0
+APRH.US,D,20251212,000000,25.01,25.055,24.99,25.055,3006,0
+APRH.US,D,20251215,000000,25.01,25.07,25.01,25.05,507,0
+APRH.US,D,20251216,000000,25.02,25.02,24.99,25.02,4485,0
+APRH.US,D,20251217,000000,25.035,25.06,25,25.025,550,0
+APRH.US,D,20251218,000000,25.035,25.035,25.01,25.0301,3384,0
+APRH.US,D,20251222,000000,25.0587,25.0587,25.05,25.05,2627,0
+APRH.US,D,20251223,000000,25.06,25.07,25.03,25.05,9163,0
+APRH.US,D,20251224,000000,25.07,25.07,25.05,25.06,7608,0
+APRH.US,D,20251226,000000,24.98,25.075,24.98,25.075,403,0
+APRH.US,D,20251229,000000,25.16,25.165,25.065,25.1245,974,0
+APRH.US,D,20251230,000000,25.1185,25.175,25.061,25.125,5113,0
+APRH.US,D,20251231,000000,24.67,24.715,24.66,24.715,5780,0
+APRH.US,D,20260102,000000,24.6868,24.745,24.68,24.696,4556,0
+APRH.US,D,20260105,000000,24.705,24.7399,24.68,24.685,2456,0
+APRH.US,D,20260106,000000,24.785,24.785,24.68,24.68,4318,0
+APRH.US,D,20260108,000000,24.7,24.74,24.695,24.74,4737,0
+APRH.US,D,20260109,000000,24.69,24.755,24.69,24.7549,19888,0
+APRH.US,D,20260112,000000,24.7775,24.7775,24.71,24.7598,1894,0
+APRH.US,D,20260113,000000,24.72,24.775,24.71,24.7399,3751,0
+APRH.US,D,20260114,000000,24.76,24.76,24.705,24.755,1543,0
+APRH.US,D,20260115,000000,24.72,24.76,24.715,24.75,2159,0
+APRH.US,D,20260116,000000,24.72,24.765,24.71,24.765,2724,0
+APRH.US,D,20260120,000000,24.7,24.75,24.685,24.7387,4398,0
+APRH.US,D,20260121,000000,24.73,24.7697,24.71,24.7697,7767,0
+APRH.US,D,20260122,000000,24.73,24.7748,24.725,24.7748,1213,0
+APRH.US,D,20260123,000000,24.785,24.785,24.75,24.785,1960,0
+APRH.US,D,20260126,000000,24.83,24.83,24.75,24.7911,1403,0
+APRH.US,D,20260127,000000,24.75,24.83,24.75,24.7862,2659,0
+APRH.US,D,20260128,000000,24.796,24.796,24.73,24.79,4704,0
+APRH.US,D,20260129,000000,24.74,24.7849,24.74,24.7849,819,0
+APRH.US,D,20260130,000000,24.75,24.83,24.75,24.785,974,0
+APRH.US,D,20260202,000000,24.85,24.87,24.8048,24.8048,1099,0
+APRH.US,D,20260203,000000,24.77,24.77,24.77,24.77,321,0
+APRH.US,D,20260204,000000,24.81,24.86,24.75,24.765,4968,0
+APRH.US,D,20260205,000000,24.78,24.8,24.7301,24.74,7383,0
+APRH.US,D,20260206,000000,24.76,24.8691,24.7501,24.8102,5733,0
+APRH.US,D,20260209,000000,24.79,24.8251,24.77,24.8202,14781,0
+APRH.US,D,20260210,000000,24.79,24.83,24.78,24.8252,1020,0
+APRH.US,D,20260211,000000,24.87,24.87,24.7701,24.8243,1695,0
+APRH.US,D,20260217,000000,24.78,24.835,24.77,24.8343,5363,0
+APRH.US,D,20260218,000000,24.79,24.895,24.79,24.895,626,0
diff --git a/daily/us/nyse etfs/1/arb.us.txt b/daily/us/nyse etfs/1/arb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84261dd25ac72f1a528e197ac5108e7154ec377b
--- /dev/null
+++ b/daily/us/nyse etfs/1/arb.us.txt	
@@ -0,0 +1,1452 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARB.US,D,20200511,000000,24.424,24.434,24.395,24.396,2718,0
+ARB.US,D,20200512,000000,24.327,24.327,24.207,24.207,1914,0
+ARB.US,D,20200513,000000,24.22,24.249,24.109,24.13,2114,0
+ARB.US,D,20200514,000000,24.123,24.162,24.123,24.143,3287,0
+ARB.US,D,20200515,000000,24.162,24.162,24.065,24.108,1523,0
+ARB.US,D,20200518,000000,23.977,23.977,23.773,23.797,2889,0
+ARB.US,D,20200519,000000,23.783,23.783,23.704,23.704,2572,0
+ARB.US,D,20200520,000000,23.618,23.657,23.618,23.618,1755,0
+ARB.US,D,20200521,000000,23.579,23.618,23.521,23.543,4380,0
+ARB.US,D,20200522,000000,23.53,23.715,23.521,23.699,2010,0
+ARB.US,D,20200526,000000,23.764,23.832,23.734,23.831,1443,0
+ARB.US,D,20200527,000000,23.812,23.938,23.793,23.938,1658,0
+ARB.US,D,20200528,000000,24.006,24.006,23.968,23.968,2286,0
+ARB.US,D,20200529,000000,23.909,23.909,23.861,23.861,1955,0
+ARB.US,D,20200601,000000,23.89,23.977,23.89,23.939,1133,0
+ARB.US,D,20200602,000000,23.987,24.006,23.793,23.793,3737,0
+ARB.US,D,20200603,000000,23.841,23.89,23.841,23.861,1440,0
+ARB.US,D,20200604,000000,23.919,23.948,23.919,23.948,791,0
+ARB.US,D,20200605,000000,24.152,24.181,24.026,24.026,2727,0
+ARB.US,D,20200608,000000,24.093,24.104,24.065,24.065,1528,0
+ARB.US,D,20200609,000000,24.036,24.036,24.021,24.036,1200,0
+ARB.US,D,20200610,000000,23.929,23.938,23.861,23.886,1743,0
+ARB.US,D,20200611,000000,23.822,23.832,23.708,23.708,2393,0
+ARB.US,D,20200612,000000,23.764,23.764,23.725,23.742,1696,0
+ARB.US,D,20200615,000000,23.686,23.812,23.686,23.791,774,0
+ARB.US,D,20200616,000000,23.909,23.909,23.88,23.88,875,0
+ARB.US,D,20200617,000000,23.87,23.919,23.87,23.909,1143,0
+ARB.US,D,20200618,000000,23.87,23.87,23.812,23.832,823,0
+ARB.US,D,20200619,000000,23.89,23.909,23.861,23.861,1132,0
+ARB.US,D,20200622,000000,23.88,23.88,23.851,23.873,772,0
+ARB.US,D,20200623,000000,23.938,23.938,23.932,23.932,209,0
+ARB.US,D,20200624,000000,23.87,23.919,23.851,23.907,824,0
+ARB.US,D,20200625,000000,23.861,23.909,23.861,23.909,1180,0
+ARB.US,D,20200626,000000,23.89,23.89,23.87,23.87,969,0
+ARB.US,D,20200629,000000,23.822,23.856,23.822,23.851,2267,0
+ARB.US,D,20200630,000000,23.9,23.909,23.764,23.764,2409,0
+ARB.US,D,20200701,000000,23.764,23.841,23.764,23.812,725,0
+ARB.US,D,20200702,000000,23.822,23.832,23.822,23.827,751,0
+ARB.US,D,20200706,000000,23.773,23.987,23.773,23.987,3807,0
+ARB.US,D,20200707,000000,24.045,24.055,24.024,24.024,1055,0
+ARB.US,D,20200708,000000,24.104,24.152,24.104,24.143,1338,0
+ARB.US,D,20200709,000000,24.152,24.237,24.152,24.237,1109,0
+ARB.US,D,20200710,000000,24.327,24.366,24.327,24.332,875,0
+ARB.US,D,20200713,000000,24.347,24.376,24.294,24.294,1826,0
+ARB.US,D,20200714,000000,24.366,24.386,24.366,24.383,720,0
+ARB.US,D,20200715,000000,24.454,24.697,24.454,24.638,4980,0
+ARB.US,D,20200716,000000,24.716,24.735,24.706,24.706,2162,0
+ARB.US,D,20200717,000000,24.745,24.745,24.687,24.706,1975,0
+ARB.US,D,20200720,000000,24.735,24.745,24.687,24.745,2335,0
+ARB.US,D,20200721,000000,24.765,24.774,24.716,24.716,1734,0
+ARB.US,D,20200722,000000,24.745,24.765,24.687,24.687,1132,0
+ARB.US,D,20200723,000000,24.735,24.745,24.667,24.716,3009,0
+ARB.US,D,20200724,000000,24.745,24.745,24.677,24.733,1080,0
+ARB.US,D,20200727,000000,24.745,24.775,24.745,24.775,1431,0
+ARB.US,D,20200728,000000,24.794,24.794,24.752,24.752,1108,0
+ARB.US,D,20200729,000000,24.765,24.813,24.765,24.784,1714,0
+ARB.US,D,20200730,000000,24.755,24.755,24.735,24.747,1313,0
+ARB.US,D,20200731,000000,24.765,24.765,24.76,24.76,613,0
+ARB.US,D,20200803,000000,24.755,24.794,24.75,24.75,3143,0
+ARB.US,D,20200804,000000,24.784,24.788,24.755,24.788,2122,0
+ARB.US,D,20200805,000000,24.813,24.822,24.806,24.806,1830,0
+ARB.US,D,20200806,000000,24.842,24.842,24.833,24.838,1770,0
+ARB.US,D,20200807,000000,24.774,24.813,24.774,24.808,1199,0
+ARB.US,D,20200810,000000,24.784,24.842,24.784,24.805,1165,0
+ARB.US,D,20200811,000000,24.784,24.813,24.735,24.735,1140,0
+ARB.US,D,20200812,000000,24.755,24.755,24.73,24.73,1007,0
+ARB.US,D,20200813,000000,24.755,24.755,24.731,24.731,1019,0
+ARB.US,D,20200814,000000,24.784,24.784,24.761,24.761,1698,0
+ARB.US,D,20200817,000000,24.794,24.833,24.784,24.832,1071,0
+ARB.US,D,20200818,000000,24.852,24.891,24.852,24.856,2325,0
+ARB.US,D,20200819,000000,24.891,24.91,24.867,24.867,1126,0
+ARB.US,D,20200820,000000,24.842,24.851,24.842,24.851,1251,0
+ARB.US,D,20200821,000000,24.813,24.826,24.813,24.826,1030,0
+ARB.US,D,20200824,000000,24.862,24.862,24.842,24.851,1781,0
+ARB.US,D,20200825,000000,24.969,24.969,24.828,24.839,628,0
+ARB.US,D,20200826,000000,24.803,24.806,24.803,24.806,694,0
+ARB.US,D,20200827,000000,24.803,24.817,24.803,24.817,1006,0
+ARB.US,D,20200828,000000,24.823,24.852,24.823,24.852,1600,0
+ARB.US,D,20200831,000000,24.803,24.803,24.774,24.789,1377,0
+ARB.US,D,20200901,000000,24.755,24.76,24.755,24.76,1028,0
+ARB.US,D,20200902,000000,24.755,24.784,24.755,24.771,1121,0
+ARB.US,D,20200903,000000,24.765,24.774,24.764,24.764,825,0
+ARB.US,D,20200904,000000,24.735,24.774,24.735,24.769,1104,0
+ARB.US,D,20200908,000000,24.726,24.735,24.723,24.723,859,0
+ARB.US,D,20200909,000000,24.716,24.716,24.702,24.702,844,0
+ARB.US,D,20200910,000000,24.697,24.697,24.666,24.666,810,0
+ARB.US,D,20200911,000000,24.667,24.667,24.662,24.662,1029,0
+ARB.US,D,20200914,000000,24.677,24.677,24.644,24.644,882,0
+ARB.US,D,20200915,000000,24.658,24.658,24.638,24.638,1617,0
+ARB.US,D,20200916,000000,24.677,24.701,24.677,24.701,885,0
+ARB.US,D,20200917,000000,24.697,24.697,24.695,24.695,796,0
+ARB.US,D,20200918,000000,24.697,24.726,24.684,24.701,3521,0
+ARB.US,D,20200921,000000,24.667,24.671,24.667,24.671,479,0
+ARB.US,D,20200922,000000,24.706,24.711,24.706,24.711,1019,0
+ARB.US,D,20200923,000000,24.745,24.745,24.711,24.711,435,0
+ARB.US,D,20200924,000000,24.716,24.735,24.716,24.726,700,0
+ARB.US,D,20200925,000000,24.706,24.711,24.706,24.711,412,0
+ARB.US,D,20200928,000000,24.949,24.949,24.745,24.745,449,0
+ARB.US,D,20200929,000000,24.774,24.774,24.734,24.734,593,0
+ARB.US,D,20200930,000000,24.755,24.755,24.736,24.736,231,0
+ARB.US,D,20201001,000000,24.784,24.784,24.766,24.766,218,0
+ARB.US,D,20201002,000000,24.726,24.784,24.726,24.772,731,0
+ARB.US,D,20201005,000000,24.784,24.813,24.784,24.809,329,0
+ARB.US,D,20201006,000000,24.803,24.823,24.803,24.81,309,0
+ARB.US,D,20201007,000000,24.823,24.835,24.823,24.835,426,0
+ARB.US,D,20201008,000000,24.828,24.842,24.828,24.842,457,0
+ARB.US,D,20201009,000000,24.852,24.891,24.852,24.877,533,0
+ARB.US,D,20201012,000000,25.046,25.046,24.891,24.892,312,0
+ARB.US,D,20201013,000000,24.862,24.862,24.859,24.859,206,0
+ARB.US,D,20201014,000000,24.901,24.917,24.879,24.879,2030,0
+ARB.US,D,20201015,000000,24.881,24.901,24.881,24.885,413,0
+ARB.US,D,20201016,000000,24.91,24.94,24.91,24.918,4234,0
+ARB.US,D,20201019,000000,24.959,24.959,24.878,24.878,246,0
+ARB.US,D,20201020,000000,24.92,24.92,24.9,24.9,206,0
+ARB.US,D,20201021,000000,24.93,24.969,24.927,24.927,943,0
+ARB.US,D,20201022,000000,24.92,24.939,24.92,24.93,1646,0
+ARB.US,D,20201023,000000,24.94,24.959,24.93,24.959,1141,0
+ARB.US,D,20201026,000000,24.91,24.91,24.872,24.892,1019,0
+ARB.US,D,20201027,000000,24.949,24.988,24.949,24.964,947,0
+ARB.US,D,20201028,000000,24.94,24.94,24.91,24.91,298,0
+ARB.US,D,20201029,000000,25.464,25.464,24.978,24.99,2076,0
+ARB.US,D,20201030,000000,25.017,25.017,24.974,24.974,202,0
+ARB.US,D,20201102,000000,25.027,25.027,24.965,24.965,639,0
+ARB.US,D,20201103,000000,24.998,25.056,24.998,25.04,5730,0
+ARB.US,D,20201104,000000,25.076,25.076,24.948,24.948,201,0
+ARB.US,D,20201105,000000,25.076,25.076,25.061,25.064,613,0
+ARB.US,D,20201106,000000,25.095,25.095,25.032,25.032,540,0
+ARB.US,D,20201109,000000,25.095,25.192,25.055,25.055,757,0
+ARB.US,D,20201110,000000,25.114,25.144,25.114,25.134,5529,0
+ARB.US,D,20201111,000000,25.153,25.153,25.105,25.105,412,0
+ARB.US,D,20201112,000000,25.124,25.13,25.124,25.13,298,0
+ARB.US,D,20201113,000000,25.192,25.25,25.178,25.246,1115,0
+ARB.US,D,20201116,000000,25.289,25.319,25.26,25.26,1027,0
+ARB.US,D,20201117,000000,25.348,25.348,25.26,25.27,2677,0
+ARB.US,D,20201118,000000,25.357,25.357,25.27,25.27,1655,0
+ARB.US,D,20201119,000000,25.328,25.328,25.27,25.28,302,0
+ARB.US,D,20201120,000000,25.319,25.319,25.25,25.25,1509,0
+ARB.US,D,20201123,000000,25.309,25.309,25.23,25.23,1029,0
+ARB.US,D,20201124,000000,25.309,25.309,25.265,25.265,646,0
+ARB.US,D,20201125,000000,25.367,25.367,25.241,25.271,1491,0
+ARB.US,D,20201127,000000,25.348,25.348,25.26,25.26,139,0
+ARB.US,D,20201130,000000,25.26,25.26,25.227,25.227,649,0
+ARB.US,D,20201201,000000,25.299,25.319,25.285,25.285,740,0
+ARB.US,D,20201202,000000,25.377,25.377,25.256,25.256,618,0
+ARB.US,D,20201203,000000,25.357,25.357,25.221,25.247,2457,0
+ARB.US,D,20201204,000000,25.28,25.28,25.27,25.275,613,0
+ARB.US,D,20201207,000000,25.357,25.357,25.257,25.257,948,0
+ARB.US,D,20201208,000000,25.357,25.357,25.26,25.269,2458,0
+ARB.US,D,20201209,000000,25.357,25.357,25.222,25.243,1127,0
+ARB.US,D,20201210,000000,25.27,25.27,25.242,25.242,499,0
+ARB.US,D,20201211,000000,25.221,25.221,25.208,25.208,515,0
+ARB.US,D,20201214,000000,25.27,25.27,25.201,25.201,1167,0
+ARB.US,D,20201215,000000,25.27,25.27,25.135,25.241,1424,0
+ARB.US,D,20201216,000000,25.251,25.27,25.251,25.27,936,0
+ARB.US,D,20201217,000000,25.27,25.27,25.225,25.225,479,0
+ARB.US,D,20201218,000000,25.2,25.24,25.15,25.2167,5470,0
+ARB.US,D,20201221,000000,25.07,25.31,25.07,25.31,4693,0
+ARB.US,D,20201222,000000,25.32,25.32,25.31,25.31,1112,0
+ARB.US,D,20201223,000000,25.38,25.38,25.35,25.36,1118,0
+ARB.US,D,20201224,000000,25.3496,25.3496,25.3387,25.3387,1070,0
+ARB.US,D,20201228,000000,25.4,25.4,25.34,25.34,932,0
+ARB.US,D,20201229,000000,25.3401,25.3401,25.27,25.2923,6025,0
+ARB.US,D,20201230,000000,25.38,25.38,25.3314,25.3314,965,0
+ARB.US,D,20201231,000000,25.32,27.86,25.3,25.34,4729,0
+ARB.US,D,20210104,000000,25.36,25.36,25.175,25.3077,3483,0
+ARB.US,D,20210105,000000,25.32,25.37,25.32,25.3502,670,0
+ARB.US,D,20210106,000000,25.3498,25.3498,25.34,25.3463,464,0
+ARB.US,D,20210107,000000,25.4,25.4,25.37,25.37,662,0
+ARB.US,D,20210108,000000,25.44,25.44,25.4298,25.4298,270,0
+ARB.US,D,20210111,000000,25.26,25.4,25.26,25.35,2355,0
+ARB.US,D,20210112,000000,25.44,25.45,25.41,25.426,1673,0
+ARB.US,D,20210113,000000,25.53,25.53,25.356,25.39,4165,0
+ARB.US,D,20210114,000000,25.37,25.37,25.27,25.2714,1138,0
+ARB.US,D,20210115,000000,25.26,25.26,25.18,25.21,2675,0
+ARB.US,D,20210119,000000,25.305,25.315,25.2745,25.2745,2151,0
+ARB.US,D,20210120,000000,25.31,25.3401,25.31,25.3363,1115,0
+ARB.US,D,20210121,000000,25.3,25.41,25.3,25.386,1686,0
+ARB.US,D,20210122,000000,25.36,25.43,25.3401,25.3985,1932,0
+ARB.US,D,20210125,000000,25.35,25.45,25.35,25.375,2913,0
+ARB.US,D,20210126,000000,25.35,25.375,25.3355,25.3355,1518,0
+ARB.US,D,20210127,000000,25.22,25.25,25.215,25.219,3163,0
+ARB.US,D,20210128,000000,25.26,25.3,25.25,25.2675,11526,0
+ARB.US,D,20210129,000000,25.24,25.28,25.24,25.2721,581,0
+ARB.US,D,20210201,000000,25.3099,25.31,25.247,25.247,2673,0
+ARB.US,D,20210202,000000,25.26,25.26,25.1965,25.1965,807,0
+ARB.US,D,20210203,000000,25.21,25.22,25.15,25.2128,3272,0
+ARB.US,D,20210204,000000,25.181,25.23,25.18,25.18,13451,0
+ARB.US,D,20210205,000000,25.259,25.26,25.232,25.2415,1506,0
+ARB.US,D,20210208,000000,25.31,25.3101,25.25,25.25,903,0
+ARB.US,D,20210209,000000,25.115,25.115,25,25.006,511,0
+ARB.US,D,20210210,000000,24.98,24.98,24.627,24.627,20634,0
+ARB.US,D,20210211,000000,24.64,25.0292,24.64,24.9818,15983,0
+ARB.US,D,20210212,000000,24.97,25.1,24.97,25.1,926,0
+ARB.US,D,20210216,000000,25.26,25.26,25.08,25.0843,1438,0
+ARB.US,D,20210217,000000,24.97,25.06,24.97,25.02,4594,0
+ARB.US,D,20210218,000000,25.07,25.0923,25.07,25.0923,719,0
+ARB.US,D,20210219,000000,25.13,25.13,25.0501,25.1056,1609,0
+ARB.US,D,20210222,000000,25.11,25.11,25.06,25.06,17860,0
+ARB.US,D,20210223,000000,25.26,25.26,25.08,25.0865,637,0
+ARB.US,D,20210224,000000,25.0886,25.09,25.05,25.0635,1844,0
+ARB.US,D,20210225,000000,25.105,25.105,25.0211,25.0211,501,0
+ARB.US,D,20210226,000000,24.99,25.0649,24.99,25.0649,2298,0
+ARB.US,D,20210301,000000,25.1,25.1299,25.1,25.1299,231,0
+ARB.US,D,20210302,000000,25.15,25.16,25.115,25.115,1145,0
+ARB.US,D,20210303,000000,25.11,25.1172,25.065,25.065,1495,0
+ARB.US,D,20210304,000000,25.11,25.11,25.0098,25.0098,1297,0
+ARB.US,D,20210305,000000,25.05,25.063,24.98,25.063,5099,0
+ARB.US,D,20210308,000000,25.07,25.1,25.07,25.0899,679,0
+ARB.US,D,20210309,000000,25.1382,25.17,25.1382,25.1503,3470,0
+ARB.US,D,20210310,000000,25.14,25.1603,25.12,25.1603,1008,0
+ARB.US,D,20210311,000000,25.2,25.2,25.1683,25.1683,493,0
+ARB.US,D,20210312,000000,25.06,25.2,25.06,25.1799,864,0
+ARB.US,D,20210315,000000,25.1999,25.2,25.1406,25.2,531,0
+ARB.US,D,20210316,000000,25.1505,25.175,25.1505,25.175,204,0
+ARB.US,D,20210317,000000,25.1902,25.225,25.1902,25.225,809,0
+ARB.US,D,20210318,000000,25.18,25.18,25.134,25.134,252,0
+ARB.US,D,20210319,000000,25.11,25.18,25.1099,25.1632,314,0
+ARB.US,D,20210322,000000,25.25,25.2999,25.25,25.2625,653,0
+ARB.US,D,20210323,000000,25.25,25.28,25.2399,25.2399,1001,0
+ARB.US,D,20210324,000000,25.27,25.3088,25.225,25.2911,1979,0
+ARB.US,D,20210325,000000,25.26,25.26,25.2242,25.2242,700,0
+ARB.US,D,20210326,000000,25.26,25.2891,25.235,25.2891,1711,0
+ARB.US,D,20210329,000000,25.29,25.29,25.255,25.255,191,0
+ARB.US,D,20210330,000000,25.29,25.2983,25.26,25.26,320,0
+ARB.US,D,20210331,000000,25.3099,25.3099,25.2848,25.2848,373,0
+ARB.US,D,20210401,000000,25.32,25.355,25.3,25.355,691,0
+ARB.US,D,20210405,000000,25.44,25.44,25.3748,25.3748,1183,0
+ARB.US,D,20210406,000000,25.3,25.355,25.3,25.3448,1139,0
+ARB.US,D,20210407,000000,25.3101,25.39,25.31,25.365,1173,0
+ARB.US,D,20210408,000000,25.56,25.8599,25.385,25.385,2172,0
+ARB.US,D,20210409,000000,25.415,25.415,25.3998,25.3998,514,0
+ARB.US,D,20210412,000000,25.39,25.42,25.39,25.404,2326,0
+ARB.US,D,20210413,000000,25.405,25.4261,25.405,25.4261,538,0
+ARB.US,D,20210414,000000,25.4393,25.44,25.42,25.42,2588,0
+ARB.US,D,20210415,000000,25.38,25.48,25.37,25.43,1067,0
+ARB.US,D,20210416,000000,25.48,25.5,25.4659,25.4659,2187,0
+ARB.US,D,20210419,000000,25.51,25.52,25.51,25.5167,331,0
+ARB.US,D,20210420,000000,25.6,25.61,25.5789,25.5789,1032,0
+ARB.US,D,20210421,000000,25.46,25.57,25.46,25.57,843,0
+ARB.US,D,20210422,000000,25.57,25.5706,25.57,25.5706,242,0
+ARB.US,D,20210423,000000,25.64,25.64,25.58,25.6349,775,0
+ARB.US,D,20210426,000000,25.77,25.77,25.625,25.625,845,0
+ARB.US,D,20210427,000000,25.5,25.6157,25.5,25.6157,862,0
+ARB.US,D,20210428,000000,25.63,25.72,25.63,25.6792,978,0
+ARB.US,D,20210429,000000,25.66,25.66,25.615,25.615,1383,0
+ARB.US,D,20210430,000000,25.69,25.69,25.58,25.6049,2178,0
+ARB.US,D,20210503,000000,25.615,25.66,25.615,25.6255,857,0
+ARB.US,D,20210504,000000,25.63,26.23,25.63,25.675,416,0
+ARB.US,D,20210505,000000,25.69,25.6901,25.67,25.67,10224,0
+ARB.US,D,20210506,000000,25.63,25.68,25.63,25.64,372,0
+ARB.US,D,20210507,000000,25.72,25.72,25.6848,25.6848,330,0
+ARB.US,D,20210510,000000,25.69,25.69,25.63,25.6696,1026,0
+ARB.US,D,20210511,000000,25.68,25.68,25.6789,25.6789,212,0
+ARB.US,D,20210512,000000,25.68,25.68,25.61,25.61,544,0
+ARB.US,D,20210513,000000,25.6,25.6448,25.6,25.6448,526,0
+ARB.US,D,20210514,000000,25.6,25.72,25.6,25.7,10414,0
+ARB.US,D,20210517,000000,25.68,25.68,25.64,25.6759,1140,0
+ARB.US,D,20210518,000000,25.73,25.73,25.6,25.6,3623,0
+ARB.US,D,20210519,000000,25.68,25.68,25.5,25.605,6031,0
+ARB.US,D,20210520,000000,25.63,25.635,25.63,25.63,317,0
+ARB.US,D,20210521,000000,25.67,25.67,25.65,25.65,101,0
+ARB.US,D,20210524,000000,25.68,25.72,25.68,25.6849,381,0
+ARB.US,D,20210525,000000,25.69,25.69,25.66,25.66,121,0
+ARB.US,D,20210526,000000,25.68,25.68,25.65,25.65,303,0
+ARB.US,D,20210527,000000,25.64,25.64,25.62,25.6217,565,0
+ARB.US,D,20210528,000000,25.73,25.8361,25.73,25.8361,1381,0
+ARB.US,D,20210601,000000,25.7,25.85,25.7,25.835,483,0
+ARB.US,D,20210602,000000,25.87,25.87,25.855,25.855,479,0
+ARB.US,D,20210603,000000,25.84,25.86,25.82,25.835,1090,0
+ARB.US,D,20210604,000000,25.88,25.88,25.87,25.87,518,0
+ARB.US,D,20210607,000000,25.88,25.88,25.865,25.865,1315,0
+ARB.US,D,20210608,000000,25.82,25.865,25.82,25.855,3651,0
+ARB.US,D,20210609,000000,25.88,25.88,25.865,25.865,204,0
+ARB.US,D,20210610,000000,25.84,25.88,25.84,25.86,929,0
+ARB.US,D,20210611,000000,25.8799,25.8799,25.8609,25.8609,224,0
+ARB.US,D,20210614,000000,25.91,25.91,25.8407,25.8731,731,0
+ARB.US,D,20210615,000000,25.9,25.9,25.83,25.885,687,0
+ARB.US,D,20210616,000000,25.89,25.893,25.89,25.89,1216,0
+ARB.US,D,20210617,000000,25.83,25.85,25.83,25.85,697,0
+ARB.US,D,20210618,000000,25.82,25.82,25.8,25.8076,1784,0
+ARB.US,D,20210621,000000,25.76,25.86,25.76,25.7863,1480,0
+ARB.US,D,20210622,000000,25.82,25.82,25.7999,25.7999,1121,0
+ARB.US,D,20210623,000000,25.83,25.83,25.79,25.79,560,0
+ARB.US,D,20210624,000000,25.77,25.8,25.77,25.8,1059,0
+ARB.US,D,20210625,000000,25.73,25.825,25.73,25.825,712,0
+ARB.US,D,20210628,000000,25.75,25.81,25.73,25.81,608,0
+ARB.US,D,20210629,000000,25.76,25.82,25.7,25.8,850,0
+ARB.US,D,20210630,000000,25.72,25.81,25.7,25.8007,1363,0
+ARB.US,D,20210701,000000,25.7,25.81,25.68,25.78,703,0
+ARB.US,D,20210702,000000,25.69,25.81,25.65,25.7819,2125,0
+ARB.US,D,20210706,000000,25.68,25.798,25.68,25.798,494,0
+ARB.US,D,20210707,000000,25.68,25.7707,25.68,25.7707,601,0
+ARB.US,D,20210708,000000,25.66,25.68,25.62,25.634,2439,0
+ARB.US,D,20210709,000000,25.57,25.678,25.55,25.67,850,0
+ARB.US,D,20210712,000000,25.59,25.64,25.59,25.64,904,0
+ARB.US,D,20210713,000000,25.64,25.649,25.6,25.6,850,0
+ARB.US,D,20210714,000000,25.65,25.6694,25.6401,25.6401,421,0
+ARB.US,D,20210715,000000,25.5806,25.6771,25.5806,25.6771,643,0
+ARB.US,D,20210716,000000,25.82,25.82,25.51,25.76,52002,0
+ARB.US,D,20210719,000000,25.59,25.6779,25.57,25.6779,1490,0
+ARB.US,D,20210720,000000,25.64,25.7,25.64,25.68,3009,0
+ARB.US,D,20210721,000000,25.72,25.78,25.72,25.77,4385,0
+ARB.US,D,20210722,000000,25.79,25.79,25.775,25.775,350,0
+ARB.US,D,20210723,000000,25.77,25.795,25.77,25.795,455,0
+ARB.US,D,20210726,000000,25.785,25.785,25.7526,25.7526,249,0
+ARB.US,D,20210727,000000,25.74,25.74,25.685,25.685,357,0
+ARB.US,D,20210728,000000,25.7,25.7,25.68,25.68,350,0
+ARB.US,D,20210729,000000,25.71,25.71,25.67,25.67,410,0
+ARB.US,D,20210730,000000,25.62,25.635,25.62,25.635,386,0
+ARB.US,D,20210802,000000,25.69,25.69,25.6339,25.6339,545,0
+ARB.US,D,20210803,000000,25.68,25.68,25.6,25.6,658,0
+ARB.US,D,20210804,000000,25.58,25.58,25.4,25.4,957,0
+ARB.US,D,20210805,000000,25.38,25.56,25.38,25.53,1117,0
+ARB.US,D,20210806,000000,25.41,25.59,25.41,25.56,942,0
+ARB.US,D,20210809,000000,25.55,25.56,25.52,25.5598,716,0
+ARB.US,D,20210810,000000,25.55,25.64,25.55,25.615,1085,0
+ARB.US,D,20210811,000000,25.49,25.65,25.49,25.64,2235,0
+ARB.US,D,20210812,000000,25.64,25.67,25.59,25.67,3955,0
+ARB.US,D,20210813,000000,25.605,25.64,25.5785,25.5785,887,0
+ARB.US,D,20210816,000000,25.56,25.59,25.56,25.59,1533,0
+ARB.US,D,20210817,000000,25.52,25.53,25.5199,25.5202,2148,0
+ARB.US,D,20210818,000000,25.51,25.6527,25.51,25.6527,1001,0
+ARB.US,D,20210819,000000,25.56,25.62,25.53,25.6036,842,0
+ARB.US,D,20210820,000000,25.57,25.6612,25.55,25.6612,605,0
+ARB.US,D,20210823,000000,25.67,25.69,25.67,25.68,1201,0
+ARB.US,D,20210824,000000,25.69,25.76,25.69,25.7331,1539,0
+ARB.US,D,20210825,000000,25.73,25.76,25.68,25.68,7107,0
+ARB.US,D,20210826,000000,25.58,25.75,25.58,25.7333,1154,0
+ARB.US,D,20210827,000000,25.68,25.745,25.68,25.745,509,0
+ARB.US,D,20210830,000000,25.72,25.75,25.72,25.7494,972,0
+ARB.US,D,20210831,000000,25.74,25.74,25.58,25.7388,9576,0
+ARB.US,D,20210901,000000,25.78,25.8,25.78,25.79,1090,0
+ARB.US,D,20210902,000000,25.75,25.83,25.75,25.825,1503,0
+ARB.US,D,20210903,000000,25.7,25.85,25.7,25.8394,577,0
+ARB.US,D,20210907,000000,25.66,25.84,25.66,25.7989,416,0
+ARB.US,D,20210908,000000,25.7,25.81,25.7,25.8003,3741,0
+ARB.US,D,20210909,000000,25.805,25.83,25.801,25.801,5629,0
+ARB.US,D,20210910,000000,25.72,25.82,25.7,25.7859,1024,0
+ARB.US,D,20210913,000000,25.66,25.83,25.66,25.7977,3784,0
+ARB.US,D,20210914,000000,25.82,25.82,25.82,25.82,203,0
+ARB.US,D,20210915,000000,25.84,25.85,25.84,25.85,350,0
+ARB.US,D,20210916,000000,25.85,25.85,25.81,25.835,5600,0
+ARB.US,D,20210917,000000,25.85,25.85,25.8337,25.8337,604,0
+ARB.US,D,20210920,000000,25.74,25.7455,25.7299,25.7455,704,0
+ARB.US,D,20210921,000000,25.83,25.83,25.7864,25.7864,252,0
+ARB.US,D,20210922,000000,25.79,25.79,25.79,25.79,2,0
+ARB.US,D,20210923,000000,25.8,25.8,25.8,25.8,47,0
+ARB.US,D,20210924,000000,25.86,25.86,25.83,25.83,888,0
+ARB.US,D,20210927,000000,25.8599,25.86,25.6801,25.7668,512,0
+ARB.US,D,20210928,000000,25.81,25.8122,25.81,25.8122,400,0
+ARB.US,D,20210929,000000,25.78,25.78,25.78,25.78,10,0
+ARB.US,D,20210930,000000,25.8192,25.8192,25.7499,25.7499,1049,0
+ARB.US,D,20211001,000000,25.83,25.9,25.8106,25.8106,13630,0
+ARB.US,D,20211004,000000,25.83,25.83,25.8139,25.8139,320,0
+ARB.US,D,20211005,000000,25.8041,25.825,25.8041,25.825,180,0
+ARB.US,D,20211006,000000,25.8636,25.8636,25.8636,25.8636,151,0
+ARB.US,D,20211007,000000,25.8899,25.94,25.8899,25.8905,10379,0
+ARB.US,D,20211008,000000,25.93,25.93,25.9,25.925,1601,0
+ARB.US,D,20211011,000000,25.9198,25.9198,25.9198,25.9198,167,0
+ARB.US,D,20211012,000000,25.95,25.95,25.925,25.925,287,0
+ARB.US,D,20211013,000000,25.97,26,25.95,25.98,3442,0
+ARB.US,D,20211014,000000,25.99,26.03,25.95,25.95,1715,0
+ARB.US,D,20211015,000000,25.94,25.94,25.915,25.915,365,0
+ARB.US,D,20211018,000000,25.9,25.9,25.8478,25.8478,301,0
+ARB.US,D,20211019,000000,25.8,25.89,25.8,25.8665,1044,0
+ARB.US,D,20211020,000000,25.88,25.88,25.851,25.875,1172,0
+ARB.US,D,20211021,000000,25.98,25.98,25.97,25.97,331,0
+ARB.US,D,20211022,000000,26.17,26.17,25.95,25.955,2667,0
+ARB.US,D,20211025,000000,25.91,25.96,25.88,25.93,608,0
+ARB.US,D,20211026,000000,25.81,25.94,25.81,25.91,2035,0
+ARB.US,D,20211027,000000,25.9,25.9198,25.851,25.9198,1282,0
+ARB.US,D,20211028,000000,25.99,25.99,25.93,25.975,332,0
+ARB.US,D,20211029,000000,25.9961,25.9961,25.9961,25.9961,26,0
+ARB.US,D,20211101,000000,26.22,26.22,25.98,26.0254,6592,0
+ARB.US,D,20211102,000000,26.0454,26.0454,26.0454,26.0454,1,0
+ARB.US,D,20211103,000000,26.09,26.179,26.09,26.179,505,0
+ARB.US,D,20211104,000000,26.03,26.0625,26.02,26.0625,1149,0
+ARB.US,D,20211105,000000,26.04,26.11,26.04,26.1038,3002,0
+ARB.US,D,20211108,000000,26.12,26.15,25.991,26.053,10031,0
+ARB.US,D,20211109,000000,26.03,26.07,25.9701,26.0523,5201,0
+ARB.US,D,20211110,000000,26.04,26.07,26.0001,26.01,4114,0
+ARB.US,D,20211111,000000,25.87,26.09,25.87,26.0179,3573,0
+ARB.US,D,20211112,000000,26.05,26.06,26,26.057,3025,0
+ARB.US,D,20211115,000000,26.11,26.11,26.1,26.1,1206,0
+ARB.US,D,20211116,000000,26.065,26.065,26.065,26.065,83,0
+ARB.US,D,20211117,000000,26.0948,26.0948,26.0948,26.0948,24,0
+ARB.US,D,20211118,000000,26.05,26.0769,26.05,26.0769,960,0
+ARB.US,D,20211119,000000,26.035,26.035,26.035,26.035,50,0
+ARB.US,D,20211122,000000,26.03,26.03,26.01,26.01,396,0
+ARB.US,D,20211123,000000,26.19,26.19,26.04,26.11,3392,0
+ARB.US,D,20211124,000000,26.05,26.05,26.03,26.043,603,0
+ARB.US,D,20211126,000000,25.98,26.0202,25.98,26.0202,961,0
+ARB.US,D,20211129,000000,26,26.0246,26,26.0246,1017,0
+ARB.US,D,20211130,000000,26.02,26.02,25.9965,25.9965,201,0
+ARB.US,D,20211201,000000,26.09,26.09,25.9584,25.9584,1207,0
+ARB.US,D,20211202,000000,26.03,26.03,26.0103,26.0103,964,0
+ARB.US,D,20211203,000000,25.9,25.94,25.89,25.9369,2729,0
+ARB.US,D,20211206,000000,25.98,25.98,25.9549,25.9549,2000,0
+ARB.US,D,20211207,000000,26.01,26.01,25.95,25.9721,9210,0
+ARB.US,D,20211208,000000,26,26.0022,26,26.0022,1538,0
+ARB.US,D,20211209,000000,25.99,25.99,25.978,25.978,2473,0
+ARB.US,D,20211210,000000,26,26.05,26,26.025,14321,0
+ARB.US,D,20211213,000000,25.99,26.02,25.91,26.0009,6614,0
+ARB.US,D,20211214,000000,26,26.02,25.9603,25.9603,1253,0
+ARB.US,D,20211215,000000,25.96,26.06,25.96,26.0412,1300,0
+ARB.US,D,20211216,000000,26.02,26.02,25.951,25.951,6603,0
+ARB.US,D,20211217,000000,26,26.8749,25.97,26.8749,350491,0
+ARB.US,D,20211220,000000,25.92,26.05,25.92,26,3563,0
+ARB.US,D,20211221,000000,25.95,26.0052,25.92,26.0052,798,0
+ARB.US,D,20211222,000000,26.0991,26.11,26.0849,26.0849,881,0
+ARB.US,D,20211223,000000,26.08,26.1006,26.08,26.1006,1858,0
+ARB.US,D,20211227,000000,26.0999,26.15,26.055,26.1425,1013,0
+ARB.US,D,20211228,000000,26.1,26.13,26.1,26.1,950,0
+ARB.US,D,20211229,000000,26.09,26.12,26.09,26.12,3420,0
+ARB.US,D,20211230,000000,26.12,26.14,26.11,26.112,983,0
+ARB.US,D,20211231,000000,26.11,26.14,26.11,26.14,531,0
+ARB.US,D,20220103,000000,26.1056,26.1056,26.1056,26.1056,97,0
+ARB.US,D,20220104,000000,26.12,26.12,26.1086,26.1086,424,0
+ARB.US,D,20220105,000000,26.16,26.16,26.1505,26.1505,314,0
+ARB.US,D,20220106,000000,26.2,26.2,26.1727,26.1727,544,0
+ARB.US,D,20220107,000000,26.16,26.1999,26.1,26.1237,8438,0
+ARB.US,D,20220110,000000,26.03,26.1419,26.03,26.1419,1742,0
+ARB.US,D,20220111,000000,26.15,26.15,26.09,26.1153,15633,0
+ARB.US,D,20220112,000000,26.14,26.14,26.05,26.0746,1606,0
+ARB.US,D,20220113,000000,26.06,26.06,26.04,26.04,1698,0
+ARB.US,D,20220114,000000,26.03,26.0306,26.03,26.0306,4021,0
+ARB.US,D,20220118,000000,25.99,25.99,25.94,25.94,2425,0
+ARB.US,D,20220119,000000,25.99,26.0198,25.9898,25.9955,705,0
+ARB.US,D,20220120,000000,26.05,26.05,25.9689,25.9689,795,0
+ARB.US,D,20220121,000000,26.05,26.05,26.0097,26.0097,301,0
+ARB.US,D,20220124,000000,25.946,26.0692,25.946,26.0692,812,0
+ARB.US,D,20220125,000000,25.98,26.0299,25.969,26.0265,394,0
+ARB.US,D,20220126,000000,26.015,26.015,25.91,25.91,431,0
+ARB.US,D,20220127,000000,26.11,26.11,26.0633,26.0633,384,0
+ARB.US,D,20220128,000000,26.19,26.19,26.025,26.1132,1095,0
+ARB.US,D,20220131,000000,26.1399,26.1852,26.1399,26.1852,563,0
+ARB.US,D,20220201,000000,26.2104,26.2198,26.2104,26.2152,207,0
+ARB.US,D,20220202,000000,26.26,26.26,26.2154,26.2154,3090,0
+ARB.US,D,20220203,000000,26.24,26.6356,26.2102,26.2295,1331818,0
+ARB.US,D,20220204,000000,26.215,26.36,26.195,26.215,457549,0
+ARB.US,D,20220207,000000,26.27,26.375,26.2193,26.2193,79555,0
+ARB.US,D,20220208,000000,26.27,26.32,26.21,26.21,382005,0
+ARB.US,D,20220209,000000,26.29,26.29,26.27,26.2727,4937,0
+ARB.US,D,20220210,000000,26.305,26.3673,26.29,26.3673,2942,0
+ARB.US,D,20220211,000000,26.22,26.36,26.22,26.28,5612,0
+ARB.US,D,20220214,000000,26.275,26.29,26.2,26.2488,5245,0
+ARB.US,D,20220215,000000,26.315,26.36,26.27,26.2842,3920,0
+ARB.US,D,20220216,000000,26.33,26.37,26.33,26.33,10980,0
+ARB.US,D,20220217,000000,26.2997,26.34,26.29,26.2995,5384,0
+ARB.US,D,20220218,000000,26.2501,26.32,26.25,26.29,4384,0
+ARB.US,D,20220222,000000,26.26,26.2609,26.23,26.2609,6733,0
+ARB.US,D,20220223,000000,26.42,26.42,26.28,26.298,6733,0
+ARB.US,D,20220224,000000,26.19,26.3268,26.19,26.3268,2586,0
+ARB.US,D,20220225,000000,26.5,26.5,26.2709,26.3835,4878,0
+ARB.US,D,20220228,000000,26.3,26.36,26.3,26.3447,4141,0
+ARB.US,D,20220301,000000,26.3759,26.3759,26.3,26.3644,2382,0
+ARB.US,D,20220302,000000,26.35,26.42,26.32,26.3695,4668,0
+ARB.US,D,20220303,000000,26.335,26.3436,26.3,26.3309,7062,0
+ARB.US,D,20220304,000000,26.3444,26.42,26.3209,26.3728,3160,0
+ARB.US,D,20220307,000000,26.325,26.36,26.245,26.2633,2453,0
+ARB.US,D,20220308,000000,26.33,26.405,26.259,26.2905,20520,0
+ARB.US,D,20220309,000000,26.65,26.65,26.34,26.3842,19929,0
+ARB.US,D,20220310,000000,26.2401,26.44,26.2401,26.4049,4993,0
+ARB.US,D,20220311,000000,26.33,26.3999,26.33,26.3441,5357,0
+ARB.US,D,20220314,000000,26.35,26.41,26.3101,26.41,2772,0
+ARB.US,D,20220315,000000,26.41,26.41,26.29,26.3551,3490,0
+ARB.US,D,20220316,000000,26.295,26.66,26.25,26.3808,24978,0
+ARB.US,D,20220317,000000,26.29,26.39,26.29,26.331,6239,0
+ARB.US,D,20220318,000000,26.32,26.395,26.32,26.385,2748,0
+ARB.US,D,20220321,000000,26.37,26.389,26.315,26.35,9064,0
+ARB.US,D,20220322,000000,26.32,26.43,26.31,26.3938,6431,0
+ARB.US,D,20220323,000000,26.36,26.4,26.32,26.355,3186,0
+ARB.US,D,20220324,000000,26.36,26.46,26.36,26.4,14329,0
+ARB.US,D,20220325,000000,26.42,26.47,26.38,26.4417,6362,0
+ARB.US,D,20220328,000000,26.46,26.4677,26.4,26.4677,2316,0
+ARB.US,D,20220329,000000,26.4805,26.4979,26.42,26.4979,1207,0
+ARB.US,D,20220330,000000,26.46,26.5199,26.46,26.4799,6481,0
+ARB.US,D,20220331,000000,26.5169,26.55,26.49,26.51,3527,0
+ARB.US,D,20220401,000000,26.565,26.61,26.565,26.5908,7915,0
+ARB.US,D,20220404,000000,26.3,26.5957,26.05,26.5957,3192,0
+ARB.US,D,20220405,000000,26.55,26.57,26.54,26.5627,1885,0
+ARB.US,D,20220406,000000,26.58,26.59,26.54,26.5695,2057,0
+ARB.US,D,20220407,000000,26.61,26.61,26.5834,26.595,2853,0
+ARB.US,D,20220408,000000,26.56,26.575,26.55,26.575,10551,0
+ARB.US,D,20220411,000000,26.54,26.58,26.51,26.5125,10337,0
+ARB.US,D,20220412,000000,26.565,26.565,26.49,26.5376,4900,0
+ARB.US,D,20220413,000000,26.54,26.5707,26.54,26.5707,1530,0
+ARB.US,D,20220414,000000,26.575,26.585,26.55,26.575,6709,0
+ARB.US,D,20220418,000000,26.59,26.59,26.54,26.555,4788,0
+ARB.US,D,20220419,000000,26.5998,26.6,26.57,26.6,11198,0
+ARB.US,D,20220420,000000,26.59,26.63,26.57,26.5931,9014,0
+ARB.US,D,20220421,000000,26.59,26.62,26.51,26.52,6402,0
+ARB.US,D,20220422,000000,26.52,26.53,26.47,26.51,12949,0
+ARB.US,D,20220425,000000,26.48,26.5,26.47,26.4901,3431,0
+ARB.US,D,20220426,000000,26.45,26.47,26.4,26.4,8480,0
+ARB.US,D,20220427,000000,26.4,26.41,26.39,26.3922,5777,0
+ARB.US,D,20220428,000000,26.39,26.4152,26.39,26.4152,1400,0
+ARB.US,D,20220429,000000,26.38,26.38,26.3448,26.3448,965,0
+ARB.US,D,20220502,000000,26.38,26.43,26.33,26.43,10411,0
+ARB.US,D,20220503,000000,26.4,26.4,26.33,26.3301,4629,0
+ARB.US,D,20220504,000000,26.35,26.405,26.32,26.405,2463,0
+ARB.US,D,20220505,000000,26.35,26.37,26.29,26.3452,2599,0
+ARB.US,D,20220506,000000,26.29,26.33,26.25,26.33,3805,0
+ARB.US,D,20220509,000000,26.09,26.0904,26.01,26.0148,5159,0
+ARB.US,D,20220510,000000,26.13,26.195,25.97,26.0656,5288,0
+ARB.US,D,20220511,000000,25.93,26.09,25.93,25.9523,7317,0
+ARB.US,D,20220512,000000,25.95,25.9583,25.85,25.9285,8495,0
+ARB.US,D,20220513,000000,25.8318,25.89,25.79,25.8,2940,0
+ARB.US,D,20220516,000000,25.75,25.8094,25.74,25.7739,9700,0
+ARB.US,D,20220517,000000,24.59,25.97,24.59,25.97,5398,0
+ARB.US,D,20220518,000000,25.87,25.91,25.8167,25.8167,7754,0
+ARB.US,D,20220519,000000,25.86,25.86,25.81,25.84,2887,0
+ARB.US,D,20220520,000000,25.91,25.91,25.75,25.841,4621,0
+ARB.US,D,20220523,000000,26.17,26.17,25.875,25.9405,6944,0
+ARB.US,D,20220524,000000,25.95,25.95,25.88,25.9451,964,0
+ARB.US,D,20220525,000000,25.975,26.0234,25.975,26.0234,980,0
+ARB.US,D,20220526,000000,26.04,26.14,26.04,26.125,7333,0
+ARB.US,D,20220527,000000,26.14,26.185,26.14,26.1803,7608,0
+ARB.US,D,20220531,000000,26.15,26.2,26.15,26.1697,2909,0
+ARB.US,D,20220601,000000,26.14,26.2,26.12,26.14,4517,0
+ARB.US,D,20220602,000000,26.15,26.3007,26.15,26.3007,8036,0
+ARB.US,D,20220603,000000,26.22,26.3,26.22,26.2622,3903,0
+ARB.US,D,20220606,000000,26.17,26.17,26.11,26.1443,2291,0
+ARB.US,D,20220607,000000,26.13,26.18,26.13,26.18,4046,0
+ARB.US,D,20220608,000000,26.18,26.18,26.1421,26.1421,3266,0
+ARB.US,D,20220609,000000,26.12,26.175,26.05,26.05,3487,0
+ARB.US,D,20220610,000000,26.035,26.11,26.01,26.02,8367,0
+ARB.US,D,20220613,000000,25.95,25.95,25.74,25.7522,4973,0
+ARB.US,D,20220614,000000,25.72,25.72,25.62,25.6671,26420,0
+ARB.US,D,20220615,000000,25.65,25.7599,25.65,25.7599,3868,0
+ARB.US,D,20220616,000000,25.59,25.59,25.46,25.5028,27270,0
+ARB.US,D,20220617,000000,25.615,25.71,25.61,25.7035,11905,0
+ARB.US,D,20220621,000000,26.09,26.09,25.8102,25.8439,3694,0
+ARB.US,D,20220622,000000,25.8201,25.865,25.8201,25.8534,2933,0
+ARB.US,D,20220623,000000,25.89,25.91,25.85,25.9033,4429,0
+ARB.US,D,20220624,000000,25.99,26.09,25.99,26.08,4191,0
+ARB.US,D,20220627,000000,26.1,26.1266,26.06,26.07,7090,0
+ARB.US,D,20220628,000000,26.145,26.145,26.07,26.07,4432,0
+ARB.US,D,20220629,000000,26.13,26.13,26.04,26.0651,2179,0
+ARB.US,D,20220630,000000,26.05,26.0998,26.04,26.0904,6676,0
+ARB.US,D,20220701,000000,26.09,26.1153,26.0899,26.1153,4094,0
+ARB.US,D,20220705,000000,26.05,26.115,26.015,26.115,4953,0
+ARB.US,D,20220706,000000,26.125,26.175,26.1,26.1665,2587,0
+ARB.US,D,20220707,000000,26.24,26.2845,26.24,26.2845,2381,0
+ARB.US,D,20220708,000000,26.07,26.2357,26.07,26.2357,822,0
+ARB.US,D,20220711,000000,26.18,26.213,26.11,26.1622,3461,0
+ARB.US,D,20220712,000000,26.16,26.2147,26.14,26.1547,7423,0
+ARB.US,D,20220713,000000,25.98,26.2384,25.98,26.208,1228,0
+ARB.US,D,20220714,000000,25.99,26.1872,25.99,26.1872,2037,0
+ARB.US,D,20220715,000000,26.245,26.29,26.245,26.29,2382,0
+ARB.US,D,20220718,000000,26.3,26.4799,26.3,26.4,6282,0
+ARB.US,D,20220719,000000,26.485,26.53,26.33,26.491,9371,0
+ARB.US,D,20220720,000000,26.5,26.505,26.47,26.4882,1758,0
+ARB.US,D,20220721,000000,26.45,26.525,26.45,26.525,1157,0
+ARB.US,D,20220722,000000,26.48,26.48,26.4,26.4452,4770,0
+ARB.US,D,20220725,000000,26.47,26.52,26.46,26.4913,7508,0
+ARB.US,D,20220726,000000,26.4,26.4799,26.4,26.44,5582,0
+ARB.US,D,20220727,000000,26.47,26.58,26.44,26.58,13769,0
+ARB.US,D,20220728,000000,26.49,26.5799,26.49,26.55,3703,0
+ARB.US,D,20220729,000000,26.53,26.5796,26.51,26.54,8494,0
+ARB.US,D,20220801,000000,26.535,26.56,26.5019,26.5201,8194,0
+ARB.US,D,20220802,000000,26.57,26.57,26.53,26.5457,50123,0
+ARB.US,D,20220803,000000,26.68,26.779,26.68,26.779,7870,0
+ARB.US,D,20220804,000000,26.67,26.78,26.67,26.7292,30624,0
+ARB.US,D,20220805,000000,26.7401,26.7949,26.74,26.7949,2780,0
+ARB.US,D,20220808,000000,26.8,26.8,26.7837,26.7837,2439,0
+ARB.US,D,20220809,000000,26.91,26.91,26.8518,26.885,12205,0
+ARB.US,D,20220810,000000,26.97,27,26.93,26.95,8952,0
+ARB.US,D,20220811,000000,26.94,26.999,26.9,26.9375,2286,0
+ARB.US,D,20220812,000000,26.95,26.9999,26.94,26.99,10462,0
+ARB.US,D,20220815,000000,26.975,27.09,26.975,27.09,4701,0
+ARB.US,D,20220816,000000,27.07,27.09,27.03,27.06,6267,0
+ARB.US,D,20220817,000000,27.02,27.09,27.02,27.05,10413,0
+ARB.US,D,20220818,000000,27.05,27.05,27,27.03,8806,0
+ARB.US,D,20220819,000000,26.9714,27.03,26.9714,27.03,1297,0
+ARB.US,D,20220822,000000,26.98,27,26.93,26.99,8174,0
+ARB.US,D,20220823,000000,26.85,27,26.85,26.905,1083,0
+ARB.US,D,20220824,000000,26.93,26.94,26.9,26.9,2046,0
+ARB.US,D,20220825,000000,26.96,27.01,26.91,27.01,3974,0
+ARB.US,D,20220826,000000,26.93,26.93,26.887,26.887,3474,0
+ARB.US,D,20220829,000000,26.8219,26.92,26.8219,26.85,4448,0
+ARB.US,D,20220830,000000,26.89,26.91,26.85,26.88,1919,0
+ARB.US,D,20220831,000000,26.871,26.871,26.83,26.8313,2238,0
+ARB.US,D,20220901,000000,26.81,26.87,26.8001,26.87,3988,0
+ARB.US,D,20220902,000000,26.86,26.87,26.79,26.7957,31461,0
+ARB.US,D,20220906,000000,26.78,26.83,26.741,26.7867,13645,0
+ARB.US,D,20220907,000000,26.86,26.9,26.86,26.8991,5383,0
+ARB.US,D,20220908,000000,26.92,26.9468,26.87,26.9468,15556,0
+ARB.US,D,20220909,000000,26.96,27.02,26.96,26.9994,4576,0
+ARB.US,D,20220912,000000,26.991,27.05,26.98,27.0038,29578,0
+ARB.US,D,20220913,000000,26.73,26.98,26.73,26.9306,3014,0
+ARB.US,D,20220914,000000,26.92,26.9997,26.91,26.9629,8156,0
+ARB.US,D,20220915,000000,26.93,26.98,26.93,26.9383,3424,0
+ARB.US,D,20220916,000000,26.885,26.91,26.86,26.8739,4883,0
+ARB.US,D,20220919,000000,26.89,26.9,26.86,26.8785,5701,0
+ARB.US,D,20220920,000000,26.865,26.87,26.84,26.869,5229,0
+ARB.US,D,20220921,000000,26.89,26.8901,26.81,26.8234,16782,0
+ARB.US,D,20220922,000000,26.88,26.95,26.86,26.9101,65797,0
+ARB.US,D,20220923,000000,26.84,26.84,26.71,26.73,6833,0
+ARB.US,D,20220926,000000,26.78,26.79,26.7,26.7108,2249,0
+ARB.US,D,20220927,000000,26.82,26.82,26.62,26.7216,11425,0
+ARB.US,D,20220928,000000,26.77,26.822,26.77,26.8,3781,0
+ARB.US,D,20220929,000000,26.72,26.82,26.66,26.727,5334,0
+ARB.US,D,20220930,000000,26.71,26.7355,26.6381,26.6381,8571,0
+ARB.US,D,20221003,000000,26.71,26.75,26.69,26.7356,12854,0
+ARB.US,D,20221004,000000,26.85,26.899,26.83,26.8979,5308,0
+ARB.US,D,20221005,000000,26.83,26.8717,26.81,26.8555,149343,0
+ARB.US,D,20221006,000000,26.86,26.86,26.81,26.8115,3045,0
+ARB.US,D,20221007,000000,26.73,26.7842,26.7,26.745,8128,0
+ARB.US,D,20221010,000000,26.77,26.81,26.74,26.7867,4421,0
+ARB.US,D,20221011,000000,26.74,26.81,26.74,26.7494,19606,0
+ARB.US,D,20221012,000000,26.79,26.82,26.7645,26.82,6060,0
+ARB.US,D,20221013,000000,26.77,26.925,26.77,26.9,7019,0
+ARB.US,D,20221014,000000,26.6501,26.8974,26.6501,26.8806,2442,0
+ARB.US,D,20221017,000000,26.97,27,26.89,26.91,5012,0
+ARB.US,D,20221018,000000,26.66,26.97,26.66,26.9602,7608,0
+ARB.US,D,20221019,000000,26.902,26.94,26.89,26.9204,4246,0
+ARB.US,D,20221020,000000,26.98,26.98,26.91,26.9586,3650,0
+ARB.US,D,20221021,000000,26.92,27.01,26.9199,26.9752,5470,0
+ARB.US,D,20221024,000000,27.01,27.0484,27,27.0209,7036,0
+ARB.US,D,20221025,000000,27.05,27.1325,27.03,27.1138,9125,0
+ARB.US,D,20221026,000000,27.125,27.125,27.09,27.0901,2298,0
+ARB.US,D,20221027,000000,27.115,27.15,27.1101,27.12,3575,0
+ARB.US,D,20221028,000000,27.18,27.22,27.18,27.2109,2396,0
+ARB.US,D,20221031,000000,27.16,27.295,27.16,27.26,15336,0
+ARB.US,D,20221101,000000,27.41,27.41,27.25,27.27,1665,0
+ARB.US,D,20221102,000000,26.99,27.21,26.86,26.8781,16926,0
+ARB.US,D,20221103,000000,26.72,26.7215,26.7,26.71,10221,0
+ARB.US,D,20221104,000000,26.76,26.76,26.65,26.69,7643,0
+ARB.US,D,20221107,000000,26.7,26.74,26.66,26.6902,4306,0
+ARB.US,D,20221108,000000,26.67,26.7,26.63,26.64,7670,0
+ARB.US,D,20221109,000000,26.61,26.655,26.57,26.57,186178,0
+ARB.US,D,20221110,000000,26.72,26.7368,26.68,26.69,4010,0
+ARB.US,D,20221111,000000,26.6617,26.71,26.6615,26.692,2753,0
+ARB.US,D,20221114,000000,26.7,26.7,26.5,26.6355,5873,0
+ARB.US,D,20221115,000000,26.685,26.695,26.61,26.6547,4612,0
+ARB.US,D,20221116,000000,26.645,26.72,26.61,26.6421,72336,0
+ARB.US,D,20221117,000000,26.6365,26.6899,26.63,26.675,6278,0
+ARB.US,D,20221118,000000,26.7,26.7298,26.55,26.71,50818,0
+ARB.US,D,20221121,000000,26.77,26.77,26.671,26.74,12663,0
+ARB.US,D,20221122,000000,26.77,26.78,26.68,26.7412,24190,0
+ARB.US,D,20221123,000000,26.74,26.83,26.7301,26.7968,14102,0
+ARB.US,D,20221125,000000,26.78,27.8,26.51,26.745,15362,0
+ARB.US,D,20221128,000000,26.71,26.76,26.68,26.6896,3777,0
+ARB.US,D,20221129,000000,26.71,26.71,26.67,26.705,3307,0
+ARB.US,D,20221130,000000,26.665,26.7359,26.62,26.7359,7004,0
+ARB.US,D,20221201,000000,26.72,26.84,26.71,26.77,287936,0
+ARB.US,D,20221202,000000,26.695,26.78,26.695,26.7667,13990,0
+ARB.US,D,20221205,000000,26.685,26.7,26.67,26.6962,4321,0
+ARB.US,D,20221206,000000,26.87,26.87,26.63,26.6987,9364,0
+ARB.US,D,20221207,000000,26.73,26.73,26.651,26.705,5694,0
+ARB.US,D,20221208,000000,26.65,26.7199,26.631,26.675,3563,0
+ARB.US,D,20221209,000000,26.72,26.76,26.681,26.715,4273,0
+ARB.US,D,20221212,000000,26.775,26.82,26.775,26.8139,3894,0
+ARB.US,D,20221213,000000,26.52,26.84,26.52,26.7752,5150,0
+ARB.US,D,20221214,000000,26.8,26.8199,26.6801,26.7893,3963,0
+ARB.US,D,20221215,000000,25.72,25.7399,25.64,25.66,4620,0
+ARB.US,D,20221216,000000,25.6501,25.7491,25.62,25.7095,6302,0
+ARB.US,D,20221219,000000,25.71,25.71,25.59,25.6431,240239,0
+ARB.US,D,20221220,000000,25.69,25.7,25.64,25.7,8685,0
+ARB.US,D,20221221,000000,25.675,25.695,25.64,25.6633,4468,0
+ARB.US,D,20221222,000000,25.61,25.685,25.6,25.685,6305,0
+ARB.US,D,20221223,000000,25.7,25.72,25.66,25.715,22719,0
+ARB.US,D,20221227,000000,25.62,25.72,25.62,25.6931,2686,0
+ARB.US,D,20221228,000000,25.66,25.74,25.66,25.685,7907,0
+ARB.US,D,20221229,000000,25.7288,25.77,25.68,25.73,13391,0
+ARB.US,D,20221230,000000,25.7792,25.78,25.7,25.7593,34391,0
+ARB.US,D,20230103,000000,25.76,25.76,25.66,25.7369,25449,0
+ARB.US,D,20230104,000000,25.685,25.74,25.67,25.7255,11863,0
+ARB.US,D,20230105,000000,25.68,25.74,25.65,25.73,19989,0
+ARB.US,D,20230106,000000,25.7,26.05,25.7,25.7566,18859,0
+ARB.US,D,20230109,000000,25.96,25.96,25.67,25.71,426958,0
+ARB.US,D,20230110,000000,25.82,25.82,25.7,25.7587,8707,0
+ARB.US,D,20230111,000000,25.78,25.8,25.731,25.775,17540,0
+ARB.US,D,20230112,000000,25.775,25.78,25.73,25.7472,5127,0
+ARB.US,D,20230113,000000,25.74,25.77,25.6901,25.7539,18732,0
+ARB.US,D,20230117,000000,25.84,25.84,25.6701,25.6987,24174,0
+ARB.US,D,20230118,000000,25.7099,25.71,25.65,25.6746,2413,0
+ARB.US,D,20230119,000000,25.66,25.72,25.66,25.675,4290,0
+ARB.US,D,20230120,000000,25.65,25.73,25.65,25.715,8998,0
+ARB.US,D,20230123,000000,25.715,25.76,25.6905,25.7199,4408,0
+ARB.US,D,20230124,000000,25.69,25.74,25.65,25.68,22817,0
+ARB.US,D,20230125,000000,25.48,25.73,25.48,25.685,13922,0
+ARB.US,D,20230126,000000,25.62,25.67,25.5906,25.6223,5443,0
+ARB.US,D,20230127,000000,25.5701,25.64,25.56,25.585,9461,0
+ARB.US,D,20230130,000000,25.54,25.5999,25.48,25.53,771493,0
+ARB.US,D,20230131,000000,25.57,25.6184,25.53,25.5442,8984,0
+ARB.US,D,20230201,000000,25.59,25.67,25.49,25.6111,16387,0
+ARB.US,D,20230202,000000,25.46,25.6049,25.46,25.6049,1696,0
+ARB.US,D,20230203,000000,25.48,25.51,25.48,25.4936,1785,0
+ARB.US,D,20230206,000000,25.47,25.526,25.45,25.4904,9143,0
+ARB.US,D,20230207,000000,25.47,25.56,25.46,25.5449,3245,0
+ARB.US,D,20230208,000000,25.47,25.559,25.47,25.5199,4545,0
+ARB.US,D,20230209,000000,25.5,25.52,25.49,25.5102,2454,0
+ARB.US,D,20230210,000000,25.41,25.54,25.41,25.5,11048,0
+ARB.US,D,20230213,000000,25.61,25.61,25.55,25.5505,3330,0
+ARB.US,D,20230214,000000,25.55,25.59,25.5449,25.5449,1326,0
+ARB.US,D,20230215,000000,25.57,25.6,25.54,25.5455,4392,0
+ARB.US,D,20230216,000000,24.7581,25.6781,24.7581,25.602,12244,0
+ARB.US,D,20230217,000000,25.61,25.6275,25.61,25.6275,1097,0
+ARB.US,D,20230221,000000,25.56,25.71,25.56,25.66,554800,0
+ARB.US,D,20230222,000000,25.6,25.8099,25.6,25.7384,199989,0
+ARB.US,D,20230223,000000,25.84,25.85,25.71,25.7882,208909,0
+ARB.US,D,20230224,000000,25.75,25.8822,25.74,25.8383,34358,0
+ARB.US,D,20230227,000000,25.53,25.75,25.53,25.6806,32915,0
+ARB.US,D,20230228,000000,25.58,25.63,25.58,25.59,2286,0
+ARB.US,D,20230301,000000,25.41,25.5208,25.41,25.5208,7866,0
+ARB.US,D,20230302,000000,25.51,25.53,25.09,25.3997,303984,0
+ARB.US,D,20230303,000000,25.44,25.51,25.4,25.4454,18633,0
+ARB.US,D,20230306,000000,25.4281,25.4281,25.32,25.34,3476,0
+ARB.US,D,20230307,000000,25.36,25.4099,25.34,25.39,2674,0
+ARB.US,D,20230308,000000,25.43,25.43,25.37,25.4041,34792,0
+ARB.US,D,20230309,000000,25,25.43,25,25.3491,19644,0
+ARB.US,D,20230310,000000,25.18,25.26,25.1,25.2218,32472,0
+ARB.US,D,20230313,000000,24.9,25.0899,24.9,24.9248,13089,0
+ARB.US,D,20230314,000000,25.0401,25.07,25.01,25.04,200854,0
+ARB.US,D,20230315,000000,24.98,25.065,24.98,25.0612,2187,0
+ARB.US,D,20230316,000000,25.03,25.1,25.03,25.085,3636,0
+ARB.US,D,20230317,000000,25.03,25.03,24.9715,24.9715,2196,0
+ARB.US,D,20230320,000000,24.98,24.985,24.95,24.9572,2504,0
+ARB.US,D,20230321,000000,25.01,25.08,25,25.0546,6811,0
+ARB.US,D,20230322,000000,24.99,25.05,24.9543,24.9543,5164,0
+ARB.US,D,20230323,000000,24.635,25.035,24.5,24.9941,16266,0
+ARB.US,D,20230324,000000,25.005,25.119,25.005,25.08,26004,0
+ARB.US,D,20230327,000000,25.19,25.31,25.19,25.2737,30720,0
+ARB.US,D,20230328,000000,25.2663,25.28,25.24,25.27,1381,0
+ARB.US,D,20230329,000000,25.3296,25.3296,25.2903,25.3185,5049,0
+ARB.US,D,20230330,000000,25.43,25.4587,25.4,25.4401,4945,0
+ARB.US,D,20230331,000000,25.33,25.38,25.296,25.3611,12028,0
+ARB.US,D,20230403,000000,25.38,25.45,25.355,25.3834,35637,0
+ARB.US,D,20230404,000000,25.33,25.47,25.33,25.44,76799,0
+ARB.US,D,20230405,000000,25.4113,25.45,25.34,25.42,16061,0
+ARB.US,D,20230406,000000,25.47,25.47,25.41,25.41,7831,0
+ARB.US,D,20230410,000000,25.34,25.495,25.34,25.495,5930,0
+ARB.US,D,20230411,000000,25.56,25.56,25.4901,25.55,9728,0
+ARB.US,D,20230412,000000,25.54,25.58,25.5316,25.555,1632,0
+ARB.US,D,20230413,000000,25.575,25.67,25.575,25.6346,4428,0
+ARB.US,D,20230414,000000,25.53,25.69,25.53,25.64,79954,0
+ARB.US,D,20230417,000000,25.57,25.77,25.57,25.7674,9761,0
+ARB.US,D,20230418,000000,25.77,25.77,25.6827,25.6966,6488,0
+ARB.US,D,20230419,000000,25.705,25.79,25.705,25.76,6622,0
+ARB.US,D,20230420,000000,25.78,25.78,25.72,25.75,1939,0
+ARB.US,D,20230421,000000,25.79,25.79,25.75,25.75,1523,0
+ARB.US,D,20230424,000000,25.73,25.74,25.7001,25.74,1032,0
+ARB.US,D,20230425,000000,25.7,25.7,25.63,25.64,7113,0
+ARB.US,D,20230426,000000,25.65,25.65,25.62,25.6373,3060,0
+ARB.US,D,20230427,000000,25.58,25.66,25.58,25.66,2226,0
+ARB.US,D,20230428,000000,25.66,25.67,25.56,25.61,12043,0
+ARB.US,D,20230501,000000,25.62,25.63,25.57,25.6285,4030,0
+ARB.US,D,20230502,000000,25.61,25.62,25.55,25.5595,4223,0
+ARB.US,D,20230503,000000,25.56,25.57,25.4608,25.4608,2579,0
+ARB.US,D,20230504,000000,25.1307,25.2394,25.13,25.204,5840,0
+ARB.US,D,20230505,000000,25.256,25.31,25.15,25.24,2100,0
+ARB.US,D,20230508,000000,25.13,25.155,25.13,25.14,2582,0
+ARB.US,D,20230509,000000,25.21,25.22,25.15,25.2064,3369,0
+ARB.US,D,20230510,000000,25.24,25.24,25.125,25.1581,2077,0
+ARB.US,D,20230511,000000,25.065,25.105,24.97,25.05,54114,0
+ARB.US,D,20230512,000000,25.21,25.21,24.95,25.0484,79871,0
+ARB.US,D,20230515,000000,24.99,25.08,24.99,25.0753,16064,0
+ARB.US,D,20230516,000000,24.88,24.88,24.74,24.8388,6825,0
+ARB.US,D,20230517,000000,24.79,24.85,24.77,24.82,6359,0
+ARB.US,D,20230518,000000,24.775,24.81,24.75,24.81,2403,0
+ARB.US,D,20230519,000000,24.7601,24.79,24.75,24.7663,12878,0
+ARB.US,D,20230522,000000,24.75,24.764,24.71,24.71,35317,0
+ARB.US,D,20230523,000000,24.64,24.85,24.64,24.83,11747,0
+ARB.US,D,20230524,000000,24.75,24.87,24.75,24.81,2855,0
+ARB.US,D,20230525,000000,24.81,24.815,24.8097,24.8097,1404,0
+ARB.US,D,20230526,000000,24.79,24.81,24.751,24.7585,1696,0
+ARB.US,D,20230530,000000,24.6901,24.77,24.6901,24.77,1359,0
+ARB.US,D,20230531,000000,24.785,25.38,24.785,25.38,11354,0
+ARB.US,D,20230601,000000,24.9,24.9,24.84,24.8681,3232,0
+ARB.US,D,20230602,000000,24.9281,24.93,24.8701,24.93,1448,0
+ARB.US,D,20230605,000000,24.96,24.96,24.88,24.94,178847,0
+ARB.US,D,20230606,000000,24.94,24.98,24.91,24.955,3075,0
+ARB.US,D,20230607,000000,25.1,25.1,24.955,25.0153,8155,0
+ARB.US,D,20230608,000000,25,25.02,24.95,25,15742,0
+ARB.US,D,20230609,000000,25.09,25.09,24.92,24.96,8151,0
+ARB.US,D,20230612,000000,24.96,25.0058,24.95,25.0058,19926,0
+ARB.US,D,20230613,000000,25.02,25.09,25.02,25.0833,6698,0
+ARB.US,D,20230614,000000,25.01,25.09,25.01,25.0292,35073,0
+ARB.US,D,20230615,000000,24.98,25.1563,24.98,25.12,9843,0
+ARB.US,D,20230616,000000,25.25,25.27,25.2,25.2629,7973,0
+ARB.US,D,20230620,000000,25.75,25.75,25.24,25.2485,8577,0
+ARB.US,D,20230621,000000,25.3,25.3,25.27,25.3,12906,0
+ARB.US,D,20230622,000000,25.215,25.3,25.19,25.2369,12472,0
+ARB.US,D,20230623,000000,25.24,25.28,25.205,25.212,17872,0
+ARB.US,D,20230626,000000,25.19,25.25,25.18,25.25,13430,0
+ARB.US,D,20230627,000000,25.2834,25.4,25.28,25.3875,54035,0
+ARB.US,D,20230628,000000,25.3,25.43,25.3,25.36,30189,0
+ARB.US,D,20230629,000000,25.3783,25.4189,25.34,25.4056,3040,0
+ARB.US,D,20230630,000000,25.4,25.5,25.4,25.47,24163,0
+ARB.US,D,20230703,000000,25.43,25.5,25.4229,25.4229,5068,0
+ARB.US,D,20230705,000000,25.31,25.48,25.31,25.4673,5020,0
+ARB.US,D,20230706,000000,25.43,25.54,25.4101,25.52,204709,0
+ARB.US,D,20230707,000000,25.59,25.61,25.49,25.53,34718,0
+ARB.US,D,20230710,000000,25.525,25.54,25.5,25.5205,7221,0
+ARB.US,D,20230711,000000,25.48,25.59,25.46,25.59,2781,0
+ARB.US,D,20230712,000000,24.66,25.59,24.66,25.56,14493,0
+ARB.US,D,20230713,000000,25.5901,25.5901,25.5717,25.58,940,0
+ARB.US,D,20230714,000000,25.58,25.6097,25.54,25.5901,7026,0
+ARB.US,D,20230717,000000,25.53,25.6899,25.53,25.6412,7455,0
+ARB.US,D,20230718,000000,25.6306,25.65,24.8823,25.64,9126,0
+ARB.US,D,20230719,000000,25.68,25.68,25.63,25.63,6124,0
+ARB.US,D,20230720,000000,25.6099,25.61,25.55,25.57,4280,0
+ARB.US,D,20230721,000000,25.56,25.589,25.52,25.5223,2692,0
+ARB.US,D,20230724,000000,25.45,25.56,25.45,25.5277,11495,0
+ARB.US,D,20230725,000000,25.4411,25.51,25.4411,25.4699,5515,0
+ARB.US,D,20230726,000000,25.38,25.54,25.38,25.51,5527,0
+ARB.US,D,20230727,000000,25.578,25.578,25.49,25.49,8040,0
+ARB.US,D,20230728,000000,25.586,25.63,25.58,25.5999,2437,0
+ARB.US,D,20230731,000000,25.6014,25.63,25.6014,25.6165,1724,0
+ARB.US,D,20230801,000000,25.61,25.67,25.61,25.6549,2331,0
+ARB.US,D,20230802,000000,25.6306,25.6898,25.6306,25.6548,7425,0
+ARB.US,D,20230803,000000,25.63,25.64,25.6101,25.63,3175,0
+ARB.US,D,20230804,000000,25.64,25.6599,25.64,25.6487,5357,0
+ARB.US,D,20230807,000000,25.65,25.69,25.6401,25.675,3597,0
+ARB.US,D,20230808,000000,25.759,25.7655,25.71,25.7655,1185,0
+ARB.US,D,20230809,000000,25.76,25.76,25.76,25.76,487,0
+ARB.US,D,20230810,000000,25.67,25.76,25.67,25.74,3870,0
+ARB.US,D,20230811,000000,25.68,25.76,25.65,25.74,3082,0
+ARB.US,D,20230814,000000,25.765,25.765,25.74,25.7469,1599,0
+ARB.US,D,20230815,000000,25.74,25.78,25.74,25.74,6774,0
+ARB.US,D,20230816,000000,25.69,25.73,25.69,25.6902,7992,0
+ARB.US,D,20230817,000000,25.7101,25.725,25.68,25.7194,2073,0
+ARB.US,D,20230818,000000,25.72,25.74,25.72,25.74,852,0
+ARB.US,D,20230821,000000,25.56,25.8,25.56,25.8,6280,0
+ARB.US,D,20230822,000000,25.74,25.85,25.74,25.8497,2719,0
+ARB.US,D,20230823,000000,25.77,25.92,25.77,25.92,1232,0
+ARB.US,D,20230824,000000,25.85,25.8989,25.831,25.879,6432,0
+ARB.US,D,20230825,000000,25.8859,25.9599,25.8859,25.9225,5052,0
+ARB.US,D,20230828,000000,26.03,26.05,26.01,26.02,2131,0
+ARB.US,D,20230829,000000,25.99,26.07,25.99,26.0505,3157,0
+ARB.US,D,20230830,000000,26.07,26.07,26.0218,26.0218,13011,0
+ARB.US,D,20230831,000000,26.07,26.07,26.0239,26.0466,567,0
+ARB.US,D,20230901,000000,26.01,26.1009,26.01,26.08,2995,0
+ARB.US,D,20230905,000000,26.0665,26.1,26.0501,26.0707,3233,0
+ARB.US,D,20230906,000000,26.06,26.12,26.06,26.118,2175,0
+ARB.US,D,20230907,000000,26,26.14,26,26.0943,2646,0
+ARB.US,D,20230908,000000,26.01,26.14,26.01,26.1201,2919,0
+ARB.US,D,20230911,000000,26.1216,26.1461,26.1216,26.135,8660,0
+ARB.US,D,20230912,000000,26.17,26.2094,26.1403,26.2,3930,0
+ARB.US,D,20230913,000000,26.13,26.15,26.12,26.15,977,0
+ARB.US,D,20230914,000000,26.13,26.1799,26.13,26.17,1292,0
+ARB.US,D,20230915,000000,26.18,26.19,26.14,26.1615,1565,0
+ARB.US,D,20230918,000000,26.1302,26.2,26.1302,26.16,12672,0
+ARB.US,D,20230919,000000,26.14,26.1859,26.14,26.1859,10643,0
+ARB.US,D,20230920,000000,26.19,26.22,26.07,26.14,10602,0
+ARB.US,D,20230921,000000,26.18,26.2082,26.13,26.1505,4028,0
+ARB.US,D,20230922,000000,26.25,26.25,26.21,26.21,4133,0
+ARB.US,D,20230925,000000,26.17,26.27,26.17,26.25,2738,0
+ARB.US,D,20230926,000000,26.22,26.31,26.21,26.2398,9731,0
+ARB.US,D,20230927,000000,26.21,26.2392,26.18,26.2116,6218,0
+ARB.US,D,20230928,000000,26.22,26.27,26.21,26.24,5542,0
+ARB.US,D,20230929,000000,26.22,26.25,26.19,26.25,5087,0
+ARB.US,D,20231002,000000,26.2373,26.2373,26.18,26.2092,5018,0
+ARB.US,D,20231003,000000,26.18,26.22,26.18,26.2125,7727,0
+ARB.US,D,20231004,000000,26.25,26.29,26.21,26.24,64999,0
+ARB.US,D,20231005,000000,26.21,26.26,26.21,26.24,7627,0
+ARB.US,D,20231006,000000,26.13,26.2699,26.13,26.19,10540,0
+ARB.US,D,20231009,000000,26.21,26.2706,26.21,26.27,2283,0
+ARB.US,D,20231010,000000,26.2929,26.2929,26.26,26.29,3197,0
+ARB.US,D,20231011,000000,26.27,26.29,26.24,26.29,3510,0
+ARB.US,D,20231012,000000,26.2301,26.255,26.21,26.25,3774,0
+ARB.US,D,20231013,000000,26.25,26.27,26.15,26.1524,51296,0
+ARB.US,D,20231016,000000,26.24,26.245,26.24,26.245,1246,0
+ARB.US,D,20231017,000000,26.25,26.3,26.25,26.2761,4303,0
+ARB.US,D,20231018,000000,26.29,26.3261,26.25,26.2799,5609,0
+ARB.US,D,20231019,000000,26.22,26.28,26.22,26.245,2709,0
+ARB.US,D,20231020,000000,26.265,26.265,26.23,26.23,822,0
+ARB.US,D,20231023,000000,26.245,26.285,26.245,26.285,831,0
+ARB.US,D,20231024,000000,26.2999,26.2999,26.24,26.24,4431,0
+ARB.US,D,20231025,000000,26.2078,26.2125,26.17,26.195,1951,0
+ARB.US,D,20231026,000000,26.1601,26.2219,26.1601,26.2,1949,0
+ARB.US,D,20231027,000000,26.1945,26.1945,26.1406,26.15,1960,0
+ARB.US,D,20231030,000000,26.19,26.26,26.19,26.26,1856,0
+ARB.US,D,20231031,000000,26.276,26.2799,26.21,26.24,1903,0
+ARB.US,D,20231101,000000,26.215,26.3,26.2,26.2535,6768,0
+ARB.US,D,20231102,000000,26.24,26.26,26.2,26.23,5019,0
+ARB.US,D,20231103,000000,26.309,26.3299,26.28,26.285,3573,0
+ARB.US,D,20231106,000000,26.23,26.34,26.23,26.34,4150,0
+ARB.US,D,20231107,000000,26.25,26.25,26.2,26.24,4955,0
+ARB.US,D,20231108,000000,26.235,26.2686,26.2265,26.2272,2128,0
+ARB.US,D,20231109,000000,26.275,26.275,26.1801,26.226,2712,0
+ARB.US,D,20231110,000000,26.197,26.2585,26.19,26.235,2381,0
+ARB.US,D,20231113,000000,26.25,26.25,26.15,26.21,9266,0
+ARB.US,D,20231114,000000,26.3179,26.32,26.26,26.295,3469,0
+ARB.US,D,20231115,000000,26.345,26.39,26.28,26.28,3553,0
+ARB.US,D,20231116,000000,26.325,26.3581,26.29,26.3103,3385,0
+ARB.US,D,20231117,000000,26.45,26.45,26.3991,26.42,1993,0
+ARB.US,D,20231120,000000,26.3856,26.43,26.3856,26.4082,1804,0
+ARB.US,D,20231121,000000,26.425,26.46,26.39,26.42,3952,0
+ARB.US,D,20231122,000000,26.43,26.46,26.41,26.45,215812,0
+ARB.US,D,20231124,000000,26.45,26.4841,26.45,26.4841,1333,0
+ARB.US,D,20231127,000000,26.47,26.5052,26.46,26.4626,3695,0
+ARB.US,D,20231128,000000,26.47,26.5194,26.45,26.4748,3552,0
+ARB.US,D,20231129,000000,26.47,26.4957,26.41,26.4404,2485,0
+ARB.US,D,20231130,000000,26.44,26.4721,26.43,26.4475,1930,0
+ARB.US,D,20231201,000000,26.4478,26.4873,26.429,26.4332,30143,0
+ARB.US,D,20231204,000000,26.4623,26.52,26.4623,26.47,9360,0
+ARB.US,D,20231205,000000,26.4777,26.5099,26.4501,26.4849,1443,0
+ARB.US,D,20231206,000000,26.4826,26.4899,26.4301,26.4488,2959,0
+ARB.US,D,20231207,000000,26.475,26.475,26.41,26.4351,1573,0
+ARB.US,D,20231208,000000,26.445,26.47,26.445,26.47,5174,0
+ARB.US,D,20231211,000000,26.47,26.53,26.47,26.49,1356,0
+ARB.US,D,20231212,000000,26.48,26.62,26.48,26.575,5547,0
+ARB.US,D,20231213,000000,26.595,26.67,26.595,26.67,13659,0
+ARB.US,D,20231214,000000,26.65,26.65,26.57,26.63,4091,0
+ARB.US,D,20231215,000000,26.688,26.688,26.6471,26.6471,2477,0
+ARB.US,D,20231218,000000,26.6901,26.73,26.6901,26.7297,7488,0
+ARB.US,D,20231219,000000,26.8,26.81,26.78,26.7808,5951,0
+ARB.US,D,20231220,000000,26.73,26.785,26.73,26.7362,4127,0
+ARB.US,D,20231221,000000,26.71,26.81,26.71,26.7802,5382,0
+ARB.US,D,20231222,000000,26.73,26.81,26.73,26.7463,4005,0
+ARB.US,D,20231226,000000,26.83,26.85,26.79,26.8054,6585,0
+ARB.US,D,20231227,000000,26.8087,26.87,26.8087,26.8348,7835,0
+ARB.US,D,20231228,000000,26.75,26.8186,26.75,26.81,10339,0
+ARB.US,D,20231229,000000,26.73,26.81,26.73,26.75,4806,0
+ARB.US,D,20240102,000000,26.74,26.77,26.73,26.7509,6901,0
+ARB.US,D,20240103,000000,26.775,26.78,26.73,26.7459,4473,0
+ARB.US,D,20240104,000000,26.76,26.76,26.67,26.68,183954,0
+ARB.US,D,20240105,000000,26.74,26.76,26.73,26.76,22933,0
+ARB.US,D,20240108,000000,26.68,26.79,26.68,26.73,106172,0
+ARB.US,D,20240109,000000,26.75,26.76,26.73,26.744,105370,0
+ARB.US,D,20240110,000000,26.72,26.75,26.72,26.7448,2834,0
+ARB.US,D,20240111,000000,26.66,26.7899,26.66,26.76,12722,0
+ARB.US,D,20240112,000000,26.77,26.77,26.72,26.77,9703,0
+ARB.US,D,20240116,000000,26.746,26.746,26.65,26.6978,8375,0
+ARB.US,D,20240117,000000,26.54,26.7,26.54,26.675,2300,0
+ARB.US,D,20240118,000000,26.755,26.79,26.72,26.78,18838,0
+ARB.US,D,20240119,000000,26.7679,26.8,26.74,26.775,3846,0
+ARB.US,D,20240122,000000,26.86,26.86,26.7641,26.7641,993,0
+ARB.US,D,20240123,000000,26.775,26.7861,26.73,26.7332,1869,0
+ARB.US,D,20240124,000000,26.76,26.8288,26.73,26.7325,6193,0
+ARB.US,D,20240125,000000,26.76,26.7983,26.75,26.7749,5990,0
+ARB.US,D,20240126,000000,26.7319,26.7739,26.73,26.7493,1083,0
+ARB.US,D,20240129,000000,26.7002,26.73,26.7,26.7215,6752,0
+ARB.US,D,20240130,000000,26.77,26.77,26.69,26.7011,1516,0
+ARB.US,D,20240131,000000,26.6616,26.685,26.6191,26.6191,1993,0
+ARB.US,D,20240201,000000,26.6554,26.66,26.59,26.6168,5895,0
+ARB.US,D,20240202,000000,26.58,26.63,26.5683,26.5983,4620,0
+ARB.US,D,20240205,000000,26.6,26.63,26.5499,26.5801,5808,0
+ARB.US,D,20240206,000000,26.604,26.64,26.6,26.6047,3928,0
+ARB.US,D,20240207,000000,26.625,26.67,26.61,26.641,19787,0
+ARB.US,D,20240208,000000,26.72,26.7397,26.71,26.712,14002,0
+ARB.US,D,20240209,000000,26.59,26.77,26.59,26.7593,23471,0
+ARB.US,D,20240212,000000,26.75,26.81,26.75,26.774,39301,0
+ARB.US,D,20240213,000000,26.6659,26.8,26.66,26.73,79999,0
+ARB.US,D,20240214,000000,26.74,26.7782,26.72,26.7782,7177,0
+ARB.US,D,20240215,000000,26.95,26.95,26.76,26.812,4485,0
+ARB.US,D,20240216,000000,26.72,26.895,26.72,26.76,58039,0
+ARB.US,D,20240220,000000,26.7,26.81,26.7,26.71,5824,0
+ARB.US,D,20240221,000000,26.95,26.95,26.738,26.79,103613,0
+ARB.US,D,20240222,000000,26.75,26.81,26.75,26.805,5710,0
+ARB.US,D,20240223,000000,26.7767,26.87,26.7767,26.8331,3949,0
+ARB.US,D,20240226,000000,26.81,26.9,26.81,26.8424,5684,0
+ARB.US,D,20240227,000000,26.87,26.87,26.84,26.84,1887,0
+ARB.US,D,20240228,000000,26.87,26.87,26.84,26.87,8957,0
+ARB.US,D,20240229,000000,26.92,27.17,26.875,26.93,143365,0
+ARB.US,D,20240301,000000,27.025,27.095,27.02,27.04,15599,0
+ARB.US,D,20240304,000000,27.055,27.1087,27.055,27.09,6706,0
+ARB.US,D,20240305,000000,27.13,27.13,26.96,27.0432,10410,0
+ARB.US,D,20240306,000000,27.1094,27.1094,27.05,27.0651,4453,0
+ARB.US,D,20240307,000000,27.1,27.12,27.1,27.1064,25571,0
+ARB.US,D,20240308,000000,27.0608,27.085,26.97,27.0806,8176,0
+ARB.US,D,20240311,000000,27.1071,27.1284,27.05,27.081,5771,0
+ARB.US,D,20240312,000000,27.01,27.12,27.01,27.1002,3169,0
+ARB.US,D,20240313,000000,27.15,27.15,27.0057,27.0057,98153,0
+ARB.US,D,20240314,000000,26.9909,26.9909,26.9525,26.9525,539,0
+ARB.US,D,20240315,000000,27.05,27.05,26.96,27.0076,4803,0
+ARB.US,D,20240318,000000,26.97,27.07,26.874,27.0447,19148,0
+ARB.US,D,20240319,000000,27.0736,27.0899,27.03,27.065,3758,0
+ARB.US,D,20240320,000000,27.1,27.14,27.03,27.1093,8566,0
+ARB.US,D,20240321,000000,27.12,27.12,26.972,26.972,8548,0
+ARB.US,D,20240322,000000,27.13,27.13,27.06,27.0905,3420,0
+ARB.US,D,20240325,000000,27.125,27.15,27.09,27.1408,1580,0
+ARB.US,D,20240326,000000,27.18,27.18,27.1,27.14,3771,0
+ARB.US,D,20240327,000000,27.144,27.1893,27.1201,27.1692,8245,0
+ARB.US,D,20240328,000000,27.09,27.18,27.09,27.18,7980,0
+ARB.US,D,20240401,000000,27.06,27.22,27.06,27.19,2812,0
+ARB.US,D,20240402,000000,27.18,27.18,27.14,27.158,545,0
+ARB.US,D,20240403,000000,27.18,27.24,27.18,27.23,163386,0
+ARB.US,D,20240404,000000,27.1801,27.1884,27.0549,27.0549,3587,0
+ARB.US,D,20240405,000000,27.0873,27.1255,27.061,27.0783,3224,0
+ARB.US,D,20240408,000000,27.105,27.105,27.0842,27.0842,792,0
+ARB.US,D,20240409,000000,27.07,27.14,27.07,27.1184,3070,0
+ARB.US,D,20240410,000000,27.0755,27.12,27.04,27.12,13410,0
+ARB.US,D,20240411,000000,27.02,27.12,27.01,27.12,13314,0
+ARB.US,D,20240412,000000,26.9608,27,26.88,26.9,8924,0
+ARB.US,D,20240415,000000,26.89,26.8912,26.76,26.76,38348,0
+ARB.US,D,20240416,000000,26.79,26.88,26.75,26.7834,214802,0
+ARB.US,D,20240417,000000,26.7501,26.82,26.73,26.73,3899,0
+ARB.US,D,20240418,000000,26.76,26.8151,26.69,26.7,4914,0
+ARB.US,D,20240419,000000,26.7995,26.7995,26.69,26.69,3278,0
+ARB.US,D,20240422,000000,26.755,26.7676,26.74,26.7676,1521,0
+ARB.US,D,20240423,000000,26.7,26.7899,26.67,26.69,9479,0
+ARB.US,D,20240424,000000,26.65,26.67,26.63,26.67,1304,0
+ARB.US,D,20240425,000000,26.65,26.73,26.65,26.685,5747,0
+ARB.US,D,20240426,000000,26.6311,26.7165,26.6311,26.7165,3581,0
+ARB.US,D,20240429,000000,26.738,26.78,26.6801,26.78,2409,0
+ARB.US,D,20240430,000000,26.6857,26.75,26.65,26.6822,12263,0
+ARB.US,D,20240501,000000,26.65,26.685,26.63,26.685,2278,0
+ARB.US,D,20240502,000000,26.72,26.75,26.65,26.65,7645,0
+ARB.US,D,20240503,000000,26.73,26.8599,26.6937,26.76,179965,0
+ARB.US,D,20240506,000000,26.87,26.9023,26.75,26.7912,3599,0
+ARB.US,D,20240507,000000,26.83,26.89,26.78,26.8139,9636,0
+ARB.US,D,20240508,000000,26.71,26.8351,26.71,26.8351,3808,0
+ARB.US,D,20240509,000000,26.79,26.8309,26.79,26.8263,5119,0
+ARB.US,D,20240510,000000,26.78,26.86,26.77,26.86,6354,0
+ARB.US,D,20240513,000000,26.821,26.8799,26.8,26.8257,3687,0
+ARB.US,D,20240514,000000,26.91,26.91,26.78,26.8298,12330,0
+ARB.US,D,20240515,000000,26.83,26.8774,26.82,26.865,4336,0
+ARB.US,D,20240516,000000,26.8715,26.9099,26.83,26.89,52592,0
+ARB.US,D,20240517,000000,26.88,26.88,26.82,26.85,2595,0
+ARB.US,D,20240520,000000,26.87,26.87,26.8,26.8387,2173,0
+ARB.US,D,20240521,000000,26.87,26.87,26.78,26.8403,7892,0
+ARB.US,D,20240522,000000,26.75,26.8207,26.75,26.8149,2709,0
+ARB.US,D,20240523,000000,26.85,26.85,26.7608,26.805,3033,0
+ARB.US,D,20240524,000000,26.855,26.8899,26.85,26.8511,2947,0
+ARB.US,D,20240528,000000,26.84,26.84,26.76,26.77,19605,0
+ARB.US,D,20240529,000000,26.825,26.85,26.76,26.83,8561,0
+ARB.US,D,20240530,000000,26.8218,26.8999,26.81,26.89,49059,0
+ARB.US,D,20240531,000000,26.855,26.9032,26.83,26.8759,12743,0
+ARB.US,D,20240603,000000,26.89,26.95,26.8888,26.9104,5405,0
+ARB.US,D,20240604,000000,26.9,26.93,26.86,26.91,5076,0
+ARB.US,D,20240605,000000,26.9399,26.9492,26.89,26.9379,4928,0
+ARB.US,D,20240606,000000,26.93,26.93,26.89,26.9125,1459,0
+ARB.US,D,20240607,000000,26.85,26.915,26.85,26.8997,2391,0
+ARB.US,D,20240610,000000,26.85,26.9,26.85,26.8849,1156,0
+ARB.US,D,20240611,000000,26.86,26.9,26.8,26.845,23836,0
+ARB.US,D,20240612,000000,26.86,26.91,26.81,26.81,7150,0
+ARB.US,D,20240613,000000,26.86,26.87,26.8,26.8398,1460,0
+ARB.US,D,20240614,000000,26.825,26.87,26.77,26.8207,2383,0
+ARB.US,D,20240617,000000,27,27,26.81,26.835,6241,0
+ARB.US,D,20240618,000000,26.75,26.87,26.75,26.8409,23142,0
+ARB.US,D,20240620,000000,26.7955,26.83,26.76,26.7861,8421,0
+ARB.US,D,20240621,000000,26.76,26.8693,26.76,26.8172,3835,0
+ARB.US,D,20240624,000000,26.84,26.84,26.8,26.8236,1244,0
+ARB.US,D,20240625,000000,26.82,26.82,26.72,26.72,24856,0
+ARB.US,D,20240626,000000,26.74,26.75,26.695,26.7,61858,0
+ARB.US,D,20240627,000000,25.82,26.8545,25.81,26.795,58308,0
+ARB.US,D,20240628,000000,26.83,26.92,26.82,26.92,68032,0
+ARB.US,D,20240701,000000,26.88,26.95,26.87,26.9395,3708,0
+ARB.US,D,20240702,000000,26.8806,26.96,26.8801,26.9394,18794,0
+ARB.US,D,20240703,000000,27.01,27.04,26.93,27,52761,0
+ARB.US,D,20240705,000000,26.9,27.01,26.9,27.0095,5278,0
+ARB.US,D,20240708,000000,27.05,27.05,26.98,27.03,945,0
+ARB.US,D,20240709,000000,27.08,27.08,27.01,27.03,16479,0
+ARB.US,D,20240710,000000,27.08,27.09,27.02,27.0735,3890,0
+ARB.US,D,20240711,000000,27.02,27.2,27.02,27.2,4104,0
+ARB.US,D,20240712,000000,27.1,27.2,27.1,27.1041,7720,0
+ARB.US,D,20240715,000000,27.03,27.2299,27.03,27.21,5151,0
+ARB.US,D,20240716,000000,27.2507,27.2699,27.23,27.2645,4699,0
+ARB.US,D,20240717,000000,27.28,27.3,27.21,27.2447,2769,0
+ARB.US,D,20240718,000000,27.3,27.3,27.18,27.1839,4422,0
+ARB.US,D,20240719,000000,27.26,27.26,27.2179,27.2179,518,0
+ARB.US,D,20240722,000000,27.215,27.2763,27.19,27.2763,1702,0
+ARB.US,D,20240723,000000,27.32,27.32,27.22,27.23,1628,0
+ARB.US,D,20240724,000000,27.3499,27.3499,27.22,27.2346,2516,0
+ARB.US,D,20240725,000000,27.3,27.3386,27.2601,27.2723,10132,0
+ARB.US,D,20240726,000000,27.2781,27.329,27.25,27.2839,24673,0
+ARB.US,D,20240729,000000,27.34,27.3799,27.2601,27.33,23223,0
+ARB.US,D,20240730,000000,27.36,27.38,27.29,27.3515,12232,0
+ARB.US,D,20240731,000000,27.37,27.43,27.28,27.3471,20452,0
+ARB.US,D,20240801,000000,27.08,27.4,27.08,27.3335,5934,0
+ARB.US,D,20240802,000000,27.3792,27.4,27.3301,27.3782,3710,0
+ARB.US,D,20240805,000000,27.36,27.36,27.2358,27.2358,3973,0
+ARB.US,D,20240806,000000,27.3337,27.368,27.3005,27.3619,3236,0
+ARB.US,D,20240807,000000,27.34,27.44,27.313,27.313,49019,0
+ARB.US,D,20240808,000000,27.32,27.42,27.32,27.42,9583,0
+ARB.US,D,20240809,000000,27.32,27.41,27.31,27.397,4107,0
+ARB.US,D,20240812,000000,27.3801,27.43,27.36,27.3997,8702,0
+ARB.US,D,20240813,000000,27.4,27.4599,27.4,27.45,2410,0
+ARB.US,D,20240814,000000,27.37,27.4514,27.37,27.4514,3320,0
+ARB.US,D,20240815,000000,27.4898,27.51,27.4882,27.4882,5417,0
+ARB.US,D,20240816,000000,27.48,27.54,27.48,27.5311,2065,0
+ARB.US,D,20240819,000000,27.03,27.56,27.03,27.4827,2030,0
+ARB.US,D,20240820,000000,27.49,27.59,27.49,27.55,27088,0
+ARB.US,D,20240821,000000,27.91,27.91,27.5601,27.6164,12290,0
+ARB.US,D,20240822,000000,27.72,27.72,27.56,27.57,6900,0
+ARB.US,D,20240823,000000,27.93,27.93,27.54,27.5651,6596,0
+ARB.US,D,20240826,000000,27.78,27.78,27.5,27.608,4010,0
+ARB.US,D,20240827,000000,27.61,27.63,27.55,27.605,26188,0
+ARB.US,D,20240828,000000,27.6,27.61,27.56,27.5851,3852,0
+ARB.US,D,20240829,000000,27.6,27.6059,27.59,27.6059,4871,0
+ARB.US,D,20240830,000000,27.7,27.7,27.6101,27.62,3424,0
+ARB.US,D,20240903,000000,27.665,27.665,27.22,27.66,4947,0
+ARB.US,D,20240904,000000,27.58,27.69,27.481,27.5,5005,0
+ARB.US,D,20240905,000000,27.5799,27.61,27.54,27.57,71986,0
+ARB.US,D,20240906,000000,27.63,27.63,27.57,27.6,16358,0
+ARB.US,D,20240909,000000,27.5,27.66,27.5,27.62,3332,0
+ARB.US,D,20240910,000000,27.59,27.72,27.59,27.72,17333,0
+ARB.US,D,20240911,000000,27.62,27.7394,27.57,27.73,11763,0
+ARB.US,D,20240912,000000,27.7,27.8,27.7,27.71,10819,0
+ARB.US,D,20240913,000000,27.762,27.82,27.7601,27.7997,2219,0
+ARB.US,D,20240916,000000,27.83,27.83,27.747684,27.75,1788,0
+ARB.US,D,20240917,000000,27.84,27.87,27.76,27.78,16387,0
+ARB.US,D,20240918,000000,27.78,27.89,27.77,27.77,2365,0
+ARB.US,D,20240919,000000,27.8,27.87,27.8,27.87,1076,0
+ARB.US,D,20240920,000000,27.78,27.8557,27.78,27.8557,6394,0
+ARB.US,D,20240923,000000,27.77,27.85,27.76,27.8226,5505,0
+ARB.US,D,20240924,000000,27.869,27.869,27.79,27.8168,6142,0
+ARB.US,D,20240925,000000,27.8,27.8106,27.77,27.7998,5385,0
+ARB.US,D,20240926,000000,27.7304,27.8108,27.7304,27.7902,3297,0
+ARB.US,D,20240927,000000,27.8,27.82,27.74,27.7485,2548,0
+ARB.US,D,20240930,000000,27.755,27.78,27.72,27.72,4430,0
+ARB.US,D,20241001,000000,27.73,27.75,27.68,27.69,11140,0
+ARB.US,D,20241002,000000,27.5,27.79,27.5,27.7648,4550,0
+ARB.US,D,20241003,000000,27.8,27.8,27.69,27.69,42373,0
+ARB.US,D,20241004,000000,27.7713,27.8006,27.75,27.7881,2797,0
+ARB.US,D,20241007,000000,27.78,27.83,27.75,27.7758,4924,0
+ARB.US,D,20241008,000000,27.83,27.83,27.77,27.7893,4182,0
+ARB.US,D,20241009,000000,27.815,27.86,27.79,27.81,9027,0
+ARB.US,D,20241010,000000,27.8303,27.835,27.82,27.82,1055,0
+ARB.US,D,20241011,000000,27.8388,27.86,27.79,27.83,5270,0
+ARB.US,D,20241014,000000,27.84,27.855,27.8101,27.84,2970,0
+ARB.US,D,20241015,000000,27.92,27.92,27.82,27.83,16815,0
+ARB.US,D,20241016,000000,27.88,27.95,27.88,27.9207,6419,0
+ARB.US,D,20241017,000000,27.94,27.94,27.87,27.9012,6216,0
+ARB.US,D,20241018,000000,27.93,27.93,27.8821,27.8821,3882,0
+ARB.US,D,20241021,000000,27.82,27.97,27.82,27.9043,23406,0
+ARB.US,D,20241022,000000,27.8902,27.93,27.8902,27.9055,4389,0
+ARB.US,D,20241023,000000,27.905,27.925,27.86,27.8944,7589,0
+ARB.US,D,20241024,000000,27.93,27.965,27.91,27.913,1924,0
+ARB.US,D,20241025,000000,27.88,27.88,27.7701,27.825,3094,0
+ARB.US,D,20241028,000000,27.85,27.91,27.8317,27.9049,1913,0
+ARB.US,D,20241029,000000,27.9176,27.95,27.88,27.9245,3679,0
+ARB.US,D,20241030,000000,27.935,27.945,27.9,27.9299,3635,0
+ARB.US,D,20241031,000000,27.92,27.9699,27.87,27.9559,10600,0
+ARB.US,D,20241101,000000,27.9,27.96,27.87,27.95,13346,0
+ARB.US,D,20241104,000000,27.92,27.93,27.86,27.8806,6481,0
+ARB.US,D,20241105,000000,27.93,27.99,27.8804,27.97,17844,0
+ARB.US,D,20241106,000000,28.25,28.25,27.96,28.075,24205,0
+ARB.US,D,20241107,000000,28.3,28.3,28.11,28.14,30552,0
+ARB.US,D,20241108,000000,27.99,27.99,27.8,27.88,116577,0
+ARB.US,D,20241111,000000,27.886,27.89,27.8256,27.8256,11282,0
+ARB.US,D,20241112,000000,27.95,27.95,27.84,27.8743,5510,0
+ARB.US,D,20241113,000000,27.9075,27.93,27.9,27.93,53979,0
+ARB.US,D,20241114,000000,27.86,27.92,27.82,27.8887,3178,0
+ARB.US,D,20241115,000000,27.88,27.9,27.8132,27.8132,5772,0
+ARB.US,D,20241118,000000,27.8499,27.85,27.66,27.7979,1538,0
+ARB.US,D,20241119,000000,27.8,27.84,27.785,27.793,9872,0
+ARB.US,D,20241120,000000,27.62,27.89,27.58,27.8046,5321,0
+ARB.US,D,20241121,000000,27.81,27.9204,27.81,27.9117,9682,0
+ARB.US,D,20241122,000000,27.919,28.04,27.919,27.9419,15435,0
+ARB.US,D,20241125,000000,27.96,28.09,27.87,27.9165,15068,0
+ARB.US,D,20241126,000000,27.96,28,27.9,27.9171,7120,0
+ARB.US,D,20241127,000000,27.97,28,27.85,27.9,17942,0
+ARB.US,D,20241129,000000,27.8599,27.92,27.8289,27.8289,8712,0
+ARB.US,D,20241202,000000,27.88,27.88,27.8,27.8554,3288,0
+ARB.US,D,20241203,000000,27.82,27.83,27.76,27.79,11569,0
+ARB.US,D,20241204,000000,27.8,27.88,27.78,27.87,4492,0
+ARB.US,D,20241205,000000,27.84,27.9271,27.84,27.87,1505,0
+ARB.US,D,20241206,000000,27.8613,27.9066,27.8601,27.9066,2989,0
+ARB.US,D,20241209,000000,27.82,27.8726,27.79,27.79,5815,0
+ARB.US,D,20241210,000000,27.77,27.84,27.77,27.77,7351,0
+ARB.US,D,20241211,000000,27.75,27.78,27.75,27.78,10856,0
+ARB.US,D,20241212,000000,27.775,27.8012,27.74,27.74,2098,0
+ARB.US,D,20241213,000000,27.795,27.91,27.765,27.7651,2142,0
+ARB.US,D,20241216,000000,27.76,28.06,27.73,27.76,3545,0
+ARB.US,D,20241217,000000,27.785,28.07,27.77,27.7799,6661,0
+ARB.US,D,20241218,000000,27.48,27.49,27.3602,27.3902,21761,0
+ARB.US,D,20241219,000000,27.5,27.78,27.3558,27.3558,32009,0
+ARB.US,D,20241220,000000,27.415,27.4172,27.2729,27.2729,66843,0
+ARB.US,D,20241223,000000,27.46,27.4699,27.27,27.4193,89259,0
+ARB.US,D,20241224,000000,27.41,27.54,27.4011,27.495,5161,0
+ARB.US,D,20241226,000000,27.4782,27.5357,27.4782,27.5131,2442,0
+ARB.US,D,20241227,000000,27.41,27.4886,27.41,27.41,6294,0
+ARB.US,D,20241230,000000,27.535,27.535,27.4691,27.4974,4448,0
+ARB.US,D,20241231,000000,27.59,27.59,27.45,27.53,11518,0
+ARB.US,D,20250102,000000,27.53,27.628,27.4601,27.5951,7706,0
+ARB.US,D,20250103,000000,27.57,27.6553,27.5527,27.6059,7488,0
+ARB.US,D,20250106,000000,27.665,27.74,27.6387,27.74,32822,0
+ARB.US,D,20250107,000000,27.65,27.72,27.6,27.72,42718,0
+ARB.US,D,20250108,000000,27.79,27.79,27.74,27.79,3755,0
+ARB.US,D,20250110,000000,27.81,27.88,27.54,27.76,50580,0
+ARB.US,D,20250113,000000,27.778,27.84,27.72,27.74,4760,0
+ARB.US,D,20250114,000000,27.72,27.81,27.72,27.7804,11767,0
+ARB.US,D,20250115,000000,27.7836,27.9,27.77,27.855,7879,0
+ARB.US,D,20250116,000000,27.835,27.835,27.71,27.8253,3421,0
+ARB.US,D,20250117,000000,27.8,27.9188,27.8,27.84,8179,0
+ARB.US,D,20250121,000000,27.85,27.9388,27.8201,27.8756,5335,0
+ARB.US,D,20250122,000000,27.87,28.04,27.8361,27.87,30635,0
+ARB.US,D,20250123,000000,27.9,27.96,27.86,27.9145,11635,0
+ARB.US,D,20250124,000000,27.93,27.98,27.8913,27.9162,10354,0
+ARB.US,D,20250127,000000,27.9638,28,27.8701,27.93,5205,0
+ARB.US,D,20250128,000000,27.93,27.97,27.897,27.897,4695,0
+ARB.US,D,20250129,000000,27.845,27.95,27.8401,27.925,5007,0
+ARB.US,D,20250130,000000,27.95,27.95,27.8807,27.9142,2665,0
+ARB.US,D,20250131,000000,27.95,27.9599,27.9014,27.9139,5318,0
+ARB.US,D,20250203,000000,27.88,27.93,27.8601,27.895,5387,0
+ARB.US,D,20250204,000000,27.9,27.99,27.9,27.9331,2943,0
+ARB.US,D,20250205,000000,28.01,28.01,27.916,27.9658,4593,0
+ARB.US,D,20250206,000000,27.93,27.94,27.8805,27.9272,10225,0
+ARB.US,D,20250207,000000,27.95,27.96,27.87,27.9452,3401,0
+ARB.US,D,20250210,000000,27.95,27.98,27.89,27.9425,6581,0
+ARB.US,D,20250211,000000,27.97,27.97,27.86,27.93,3169,0
+ARB.US,D,20250212,000000,27.9311,28,27.9311,27.975,11100,0
+ARB.US,D,20250213,000000,27.98,27.99,27.88,27.9595,6692,0
+ARB.US,D,20250214,000000,27.93,28.02,27.86,27.98,6873,0
+ARB.US,D,20250218,000000,28.12,28.16,28.07,28.145,4619,0
+ARB.US,D,20250219,000000,28.1079,28.17,28.1079,28.15,9275,0
+ARB.US,D,20250220,000000,27.98,28.19,27.98,28.15,6065,0
+ARB.US,D,20250221,000000,28.23,28.49,28.165,28.1792,12468,0
+ARB.US,D,20250224,000000,28.12,28.132,28.09,28.12,8329,0
+ARB.US,D,20250225,000000,28.0601,28.18,28.0601,28.1401,14399,0
+ARB.US,D,20250226,000000,28.1107,28.19,28.1107,28.175,4148,0
+ARB.US,D,20250227,000000,28.185,28.2,28.17,28.17,6599,0
+ARB.US,D,20250228,000000,28.33,28.33,28.1201,28.1857,28044,0
+ARB.US,D,20250303,000000,28.18,28.24,28.16,28.1808,9791,0
+ARB.US,D,20250304,000000,28.25,28.3,28.2,28.2107,13641,0
+ARB.US,D,20250305,000000,28.28,28.28,28.2,28.23,5838,0
+ARB.US,D,20250306,000000,28.24,28.25,28.1508,28.1554,25337,0
+ARB.US,D,20250307,000000,28.17,28.2216,28.17,28.2196,2669,0
+ARB.US,D,20250310,000000,28.22,28.34,28.14,28.1513,20823,0
+ARB.US,D,20250311,000000,28.1203,28.18,28.06,28.11,15182,0
+ARB.US,D,20250312,000000,28.0409,28.13,28.0409,28.1049,6422,0
+ARB.US,D,20250313,000000,28.16,28.16,28.11,28.14,11724,0
+ARB.US,D,20250314,000000,28.1798,28.1798,28.12,28.14,8985,0
+ARB.US,D,20250317,000000,28.19,28.209,28.09,28.09,4882,0
+ARB.US,D,20250318,000000,28.16,28.19,28.1536,28.18,13973,0
+ARB.US,D,20250319,000000,28.15,28.18,28.12,28.12,1893,0
+ARB.US,D,20250320,000000,28.18,28.18,28.13,28.1534,7309,0
+ARB.US,D,20250321,000000,28.0801,28.17,28.0801,28.1549,6407,0
+ARB.US,D,20250324,000000,28.17,28.17,28.127,28.152,4724,0
+ARB.US,D,20250325,000000,28.1406,28.26,28.12,28.1344,11410,0
+ARB.US,D,20250326,000000,28.19,28.19,28.1069,28.11,7958,0
+ARB.US,D,20250327,000000,28.18,28.19,28.12,28.1593,12352,0
+ARB.US,D,20250328,000000,28.172,28.2182,28.1322,28.1893,10833,0
+ARB.US,D,20250331,000000,28.25,28.26,28.24,28.24,4093,0
+ARB.US,D,20250401,000000,28.22,28.23,28.1,28.18,13854,0
+ARB.US,D,20250402,000000,28.235,28.2761,28.21,28.22,2934,0
+ARB.US,D,20250403,000000,28.17,28.25,28.16,28.17,27388,0
+ARB.US,D,20250404,000000,28.07,28.08,27.88,27.88,22843,0
+ARB.US,D,20250407,000000,27.775,28,27.77,27.8952,20775,0
+ARB.US,D,20250408,000000,27.92,27.993,27.76,27.94,19040,0
+ARB.US,D,20250409,000000,27.93,28.16,27.85,27.95,11058,0
+ARB.US,D,20250410,000000,27.885,28.02,27.8501,28.02,10693,0
+ARB.US,D,20250411,000000,28.04,28.11,27.91,28.11,10452,0
+ARB.US,D,20250414,000000,28.0203,28.19,28.0203,28.1149,6914,0
+ARB.US,D,20250415,000000,28.17,28.29,28.075,28.1539,6817,0
+ARB.US,D,20250416,000000,28.175,28.27,28.02,28.2002,5927,0
+ARB.US,D,20250417,000000,28.24,28.24,28.13,28.181,4062,0
+ARB.US,D,20250421,000000,28.24,28.75,28.069812,28.09,8274,0
+ARB.US,D,20250422,000000,28.14,28.16,28.13,28.1527,3734,0
+ARB.US,D,20250423,000000,28.22,28.25,28.08,28.16,10391,0
+ARB.US,D,20250424,000000,28.18,28.2,28.16,28.1864,14889,0
+ARB.US,D,20250425,000000,28.0819,28.18,28.0819,28.166,9261,0
+ARB.US,D,20250428,000000,28.16,28.1808,28.12,28.1808,3190,0
+ARB.US,D,20250429,000000,28.08,28.18,28.06,28.12,26045,0
+ARB.US,D,20250430,000000,28.08,28.15,28.08,28.15,2116,0
+ARB.US,D,20250501,000000,28.14,28.15,28.126931,28.14,4227,0
+ARB.US,D,20250502,000000,28.15,28.2,28.1146,28.16,10584,0
+ARB.US,D,20250505,000000,28.13,28.19,28.0701,28.1153,14342,0
+ARB.US,D,20250506,000000,28.13,28.14,28.09,28.1386,5357,0
+ARB.US,D,20250507,000000,28.135,28.21,28.135,28.15,11109,0
+ARB.US,D,20250508,000000,28.2,28.22,28.155,28.16,2668,0
+ARB.US,D,20250509,000000,28.185,28.2,28.175,28.1758,6900,0
+ARB.US,D,20250512,000000,28.2,28.5,28.18,28.24,5366,0
+ARB.US,D,20250513,000000,28.21,28.28,28.21,28.23,5402,0
+ARB.US,D,20250514,000000,28.23,28.2399,28.14,28.14,16306,0
+ARB.US,D,20250515,000000,28.22,28.24,28.11,28.24,7798,0
+ARB.US,D,20250516,000000,28.24,28.3,28.24,28.2801,6983,0
+ARB.US,D,20250519,000000,28.29,28.33,28.2644,28.27,107907,0
+ARB.US,D,20250520,000000,28.31,28.3399,28.28,28.2968,14983,0
+ARB.US,D,20250521,000000,28.33,28.33,28.25,28.25,20291,0
+ARB.US,D,20250522,000000,28.25,28.31,28.25,28.29,4425,0
+ARB.US,D,20250523,000000,28.29,28.33,28.26,28.288,19041,0
+ARB.US,D,20250527,000000,28.31,28.36,28.31,28.36,24084,0
+ARB.US,D,20250528,000000,28.36,28.36,28.294605,28.32,16908,0
+ARB.US,D,20250529,000000,28.32,28.34,28.2976,28.34,5494,0
+ARB.US,D,20250530,000000,28.309,28.35,28.3,28.3325,8629,0
+ARB.US,D,20250602,000000,28.29,28.33,28.22,28.31,2416,0
+ARB.US,D,20250603,000000,28.28,28.32,28.28,28.305,4506,0
+ARB.US,D,20250604,000000,28.32,28.37,28.3199,28.33,14034,0
+ARB.US,D,20250605,000000,28.3,28.32,28.24,28.2894,10134,0
+ARB.US,D,20250606,000000,28.333,28.333,28.28,28.3,5320,0
+ARB.US,D,20250609,000000,28.34,28.34,28.31,28.34,3651,0
+ARB.US,D,20250610,000000,28.32,28.38,28.32,28.36,8163,0
+ARB.US,D,20250611,000000,28.36,28.435,28.33,28.3551,11168,0
+ARB.US,D,20250612,000000,28.34,28.37,28.32,28.32,3725,0
+ARB.US,D,20250613,000000,28.31,28.34,28.305,28.3097,2101,0
+ARB.US,D,20250616,000000,28.36,28.376,28.33,28.33,3286,0
+ARB.US,D,20250617,000000,28.39,28.42,28.36,28.3646,10211,0
+ARB.US,D,20250618,000000,28.39,28.44,28.359,28.37,6059,0
+ARB.US,D,20250620,000000,28.385,28.43,28.31,28.31,4336,0
+ARB.US,D,20250623,000000,27.5461,28.65,27.5461,28.41,4672,0
+ARB.US,D,20250624,000000,28.41,28.41,28.33,28.33,12338,0
+ARB.US,D,20250625,000000,28.34,28.41,28.31,28.3787,13273,0
+ARB.US,D,20250626,000000,28.3884,28.51,28.38,28.405,12286,0
+ARB.US,D,20250627,000000,28.428605,28.46,28.38,28.4319,6634,0
+ARB.US,D,20250630,000000,28.3902,28.49,28.3902,28.49,12537,0
+ARB.US,D,20250701,000000,28.42,28.5309,28.42,28.5108,10721,0
+ARB.US,D,20250702,000000,28.51,28.55,28.42,28.45,24599,0
+ARB.US,D,20250703,000000,28.56,28.61,28.51,28.61,49031,0
+ARB.US,D,20250707,000000,28.547,28.6,28.51,28.5316,14099,0
+ARB.US,D,20250708,000000,28.56,28.9025,28.5,28.51,8340,0
+ARB.US,D,20250709,000000,28.53,28.5602,28.5234,28.56,2781,0
+ARB.US,D,20250710,000000,28.5663,28.61,28.55,28.61,9224,0
+ARB.US,D,20250711,000000,28.58,28.6193,28.55,28.55,2136,0
+ARB.US,D,20250714,000000,28.595,28.62,28.55,28.5903,24797,0
+ARB.US,D,20250715,000000,28.63,28.6599,28.571,28.6113,3116,0
+ARB.US,D,20250716,000000,28.63,28.64,28.5701,28.628,10619,0
+ARB.US,D,20250717,000000,28.58,28.67,28.58,28.65,4242,0
+ARB.US,D,20250718,000000,28.65,28.6712,28.56,28.655,4609,0
+ARB.US,D,20250721,000000,28.615,28.8399,28.6001,28.7315,4538,0
+ARB.US,D,20250722,000000,28.64,28.75,28.64,28.73,125360,0
+ARB.US,D,20250723,000000,28.76,28.76,28.65,28.66,3560,0
+ARB.US,D,20250724,000000,28.695,28.7593,28.64,28.69,6302,0
+ARB.US,D,20250725,000000,28.65,28.7699,28.62,28.7218,6097,0
+ARB.US,D,20250728,000000,28.72,28.7891,28.6501,28.718,4497,0
+ARB.US,D,20250729,000000,28.7133,28.7899,28.7,28.77,6287,0
+ARB.US,D,20250730,000000,28.755,28.79,28.69,28.74,13401,0
+ARB.US,D,20250731,000000,28.7815,28.84,28.71,28.7701,11938,0
+ARB.US,D,20250801,000000,28.765,28.8192,28.75,28.765,2547,0
+ARB.US,D,20250804,000000,28.735,28.81,28.69,28.74,8393,0
+ARB.US,D,20250805,000000,28.79,28.84,28.7109,28.7702,3554,0
+ARB.US,D,20250806,000000,28.7874,28.8399,28.7318,28.7815,3419,0
+ARB.US,D,20250807,000000,28.81,28.82,28.7,28.8153,6400,0
+ARB.US,D,20250808,000000,28.83,28.83,28.7112,28.765,5282,0
+ARB.US,D,20250811,000000,28.83,28.85,28.7438,28.81,3229,0
+ARB.US,D,20250812,000000,28.795,28.87,28.77,28.815,6002,0
+ARB.US,D,20250813,000000,28.88,28.9299,28.7708,28.9,19244,0
+ARB.US,D,20250814,000000,28.9,28.91,28.85,28.8974,8699,0
+ARB.US,D,20250815,000000,28.8281,28.89,28.82,28.855,6462,0
+ARB.US,D,20250818,000000,28.86,28.89,28.8306,28.8676,10805,0
+ARB.US,D,20250819,000000,28.83,28.9,28.83,28.88,11741,0
+ARB.US,D,20250820,000000,28.9,28.9,28.841,28.8546,7234,0
+ARB.US,D,20250821,000000,28.8103,28.88,28.8103,28.865,11150,0
+ARB.US,D,20250822,000000,28.9384,28.9384,28.8447,28.906,15817,0
+ARB.US,D,20250825,000000,28.875,28.92,28.8301,28.8922,8604,0
+ARB.US,D,20250826,000000,28.865,28.93,28.81,28.882,6452,0
+ARB.US,D,20250827,000000,28.8807,28.92,28.81,28.8855,4360,0
+ARB.US,D,20250828,000000,28.99,28.99,28.76,28.9,7220,0
+ARB.US,D,20250829,000000,28.8976,28.95,28.8976,28.94,3267,0
+ARB.US,D,20250902,000000,28.939,28.96,28.73,28.93,14691,0
+ARB.US,D,20250903,000000,28.92,28.96,28.86,28.9366,10170,0
+ARB.US,D,20250904,000000,28.915,28.96,28.8808,28.9121,7886,0
+ARB.US,D,20250905,000000,28.945,30.26,28.9225,28.9582,8476,0
+ARB.US,D,20250908,000000,28.998,29.02,28.95,28.975,12883,0
+ARB.US,D,20250909,000000,29.01,29.01,28.95,28.9692,2320,0
+ARB.US,D,20250910,000000,28.979045,29.02,28.9501,28.9809,7780,0
+ARB.US,D,20250911,000000,28.965,29,28.9453,28.97,3066,0
+ARB.US,D,20250912,000000,28.99,29.03,28.89,29,3008,0
+ARB.US,D,20250915,000000,29.01,29.03,28.9703,28.981,4914,0
+ARB.US,D,20250916,000000,29.01,29.02,28.96,28.985,8027,0
+ARB.US,D,20250917,000000,29.02,29.02,28.994,28.994,3286,0
+ARB.US,D,20250918,000000,29.02,29.05,28.97,29.0103,6304,0
+ARB.US,D,20250919,000000,29.07,29.07,29.0001,29.025,7158,0
+ARB.US,D,20250922,000000,29.05,29.05,28.99,29.0142,3601,0
+ARB.US,D,20250923,000000,28.995,29.04,28.91,29,14216,0
+ARB.US,D,20250924,000000,29.01,29.04,28.99,29.01,7239,0
+ARB.US,D,20250925,000000,28.99,29,28.9533,28.9533,4030,0
+ARB.US,D,20250926,000000,28.9632,29.02,28.9632,29,4443,0
+ARB.US,D,20250929,000000,28.9659,28.98,28.965,28.98,3489,0
+ARB.US,D,20250930,000000,28.99,29.02,28.99,28.99,11888,0
+ARB.US,D,20251001,000000,28.965,29.03,28.95,29.02,12759,0
+ARB.US,D,20251002,000000,29.01,29.06,28.965,29.02,20829,0
+ARB.US,D,20251003,000000,29.05,29.05,28.97,29.03,29184,0
+ARB.US,D,20251006,000000,28.942,29.0499,28.86,29,10009,0
+ARB.US,D,20251007,000000,29.0599,29.0599,28.9642,28.9642,9273,0
+ARB.US,D,20251008,000000,28.978,29.06,28.9,29.06,24910,0
+ARB.US,D,20251009,000000,29.01,29.01,28.9001,29,12940,0
+ARB.US,D,20251010,000000,28.95,29.01,28.925,28.94,6592,0
+ARB.US,D,20251013,000000,28.8811,29.02,28.8811,29.02,9325,0
+ARB.US,D,20251014,000000,28.945,29.04,28.88,29.02,8685,0
+ARB.US,D,20251015,000000,29,29,28.9294,28.97,5052,0
+ARB.US,D,20251016,000000,28.8712,28.98,28.8712,28.9002,7114,0
+ARB.US,D,20251017,000000,28.98,28.98,28.81,28.9,4282,0
+ARB.US,D,20251020,000000,28.98,29,28.89,28.9969,15668,0
+ARB.US,D,20251021,000000,28.978,29.009,28.96,28.96,17823,0
+ARB.US,D,20251022,000000,29.0215,29.1,28.95,28.9561,6723,0
+ARB.US,D,20251023,000000,29,29.0999,29,29.0552,8189,0
+ARB.US,D,20251024,000000,29.02,29.0799,29.02,29.06,12410,0
+ARB.US,D,20251027,000000,29.0707,29.19,29.03,29.08,5240,0
+ARB.US,D,20251028,000000,29.02,29.07,29.02,29.045,11577,0
+ARB.US,D,20251029,000000,29.09,29.11,29.0325,29.05,9256,0
+ARB.US,D,20251030,000000,29.1,29.17,29.0006,29.025,215500,0
+ARB.US,D,20251031,000000,29.0442,29.08,29.0001,29.0339,57364,0
+ARB.US,D,20251103,000000,29.0175,29.0617,28.99,29.0163,11779,0
+ARB.US,D,20251104,000000,29.01,29.03,28.89,28.9853,7562,0
+ARB.US,D,20251105,000000,29.03,29.06,28.91,29.05,3077,0
+ARB.US,D,20251106,000000,28.95,28.98,28.93,28.97,10244,0
+ARB.US,D,20251107,000000,28.955,28.9999,28.94,28.97,3315,0
+ARB.US,D,20251110,000000,28.99,29.0699,28.91,29.0594,3971,0
+ARB.US,D,20251111,000000,29.005,29.0273,28.9689,29.0273,8806,0
+ARB.US,D,20251112,000000,29.0645,29.0645,28.96,28.9952,3706,0
+ARB.US,D,20251113,000000,28.93,28.99,28.93,28.9601,6505,0
+ARB.US,D,20251114,000000,28.989,28.989,28.85,28.958,1686,0
+ARB.US,D,20251117,000000,29,29,28.9101,28.9381,9792,0
+ARB.US,D,20251118,000000,28.9224,28.99,28.9174,28.9459,17057,0
+ARB.US,D,20251119,000000,29,29.02,28.93,28.9783,6181,0
+ARB.US,D,20251120,000000,28.9532,28.9599,28.91,28.9304,4106,0
+ARB.US,D,20251121,000000,28.97,29.03,28.96,29.003,7463,0
+ARB.US,D,20251124,000000,28.9899,28.9899,28.9,28.98,5374,0
+ARB.US,D,20251125,000000,29.005,29.05,29.005,29.015,3014,0
+ARB.US,D,20251126,000000,28.9801,29.09,28.98,29.06,13338,0
+ARB.US,D,20251128,000000,28.995,29.1,28.995,29.005,3535,0
+ARB.US,D,20251201,000000,29.04,29.07,28.98,29.04,5449,0
+ARB.US,D,20251202,000000,28.992,29.0549,28.992,29.03,3768,0
+ARB.US,D,20251203,000000,29.01,29.08,28.93,29.03,18335,0
+ARB.US,D,20251204,000000,28.5,29.07,28.5,29.045,4729,0
+ARB.US,D,20251205,000000,29.0667,29.09,29.03,29.05,8054,0
+ARB.US,D,20251208,000000,29.06,29.06,28.93,29.02,5268,0
+ARB.US,D,20251209,000000,28.99,29.0999,28.91,29.045,15151,0
+ARB.US,D,20251210,000000,29.051,29.12,29.0505,29.1067,12111,0
+ARB.US,D,20251211,000000,29.105,29.18,29.1,29.163,6410,0
+ARB.US,D,20251212,000000,29.135,29.17,29.07,29.163,5713,0
+ARB.US,D,20251215,000000,29.135,29.16,29.1,29.16,4748,0
+ARB.US,D,20251216,000000,29.18,29.18,29.129,29.133,2985,0
+ARB.US,D,20251217,000000,29.075,29.1199,29.0727,29.11,2710,0
+ARB.US,D,20251218,000000,29.03,29.04,28.95,28.953,7423,0
+ARB.US,D,20251219,000000,28.9,29.01,28.83,29.01,5553,0
+ARB.US,D,20251222,000000,29.01,29.03,28.938,29.03,14519,0
+ARB.US,D,20251223,000000,28.975,29.029,28.9401,29.0049,7223,0
+ARB.US,D,20251224,000000,29.06,29.08,28.81,29.08,60649,0
+ARB.US,D,20251226,000000,29.07,29.07,28.9616,29,38179,0
+ARB.US,D,20251229,000000,29.0204,29.18,28.95,29.01,7220,0
+ARB.US,D,20251230,000000,28.96,29.02,28.92,28.92,7100,0
+ARB.US,D,20251231,000000,28.91,29.08,28.91,29.07,5352,0
+ARB.US,D,20260102,000000,28.9785,29.02,28.974,28.9809,3385,0
+ARB.US,D,20260105,000000,29,29.02,28.9508,29.02,23813,0
+ARB.US,D,20260106,000000,28.93,29.13,28.93,29.06,29689,0
+ARB.US,D,20260107,000000,28.9185,29.06,28.9185,29.06,9368,0
+ARB.US,D,20260108,000000,28.98,29.04,28.971,29.04,12823,0
+ARB.US,D,20260109,000000,29.09,29.09,28.95,29.03,4051,0
+ARB.US,D,20260112,000000,29,29.04,28.96,29.02,10960,0
+ARB.US,D,20260113,000000,28.98,29.03,28.9432,29.03,12260,0
+ARB.US,D,20260114,000000,28.9881,29.06,28.9881,29.04,3306,0
+ARB.US,D,20260115,000000,29.038,29.06,29.019,29.05,5824,0
+ARB.US,D,20260116,000000,29.06,29.14,29,29.05,13311,0
+ARB.US,D,20260120,000000,29.03,29.06,28.9801,29.0052,4170,0
+ARB.US,D,20260121,000000,29.0884,29.09,29.03,29.07,8044,0
+ARB.US,D,20260122,000000,29.049,29.07,29.0131,29.06,6369,0
+ARB.US,D,20260123,000000,29.035,29.12,29.02,29.07,11479,0
+ARB.US,D,20260126,000000,29.09,29.09,28.95,29.045,20841,0
+ARB.US,D,20260127,000000,29.07,29.07,29,29.05,8713,0
+ARB.US,D,20260128,000000,29.06,29.09,29.01,29.064,16088,0
+ARB.US,D,20260129,000000,29.015,29.06,28.99,29.06,7780,0
+ARB.US,D,20260130,000000,28.88,29.06,28.88,29.05,8442,0
+ARB.US,D,20260202,000000,29.08,29.08,29.03,29.07,5494,0
+ARB.US,D,20260203,000000,29.045,29.08,28.94,28.94,65488,0
+ARB.US,D,20260204,000000,29.01,29.09,28.84,29.0412,9352,0
+ARB.US,D,20260205,000000,29.07,29.07,28.94,29.0285,14495,0
+ARB.US,D,20260206,000000,29.03,29.1,29.02,29.1,9679,0
+ARB.US,D,20260209,000000,29.1,29.19,29.1,29.18,7660,0
+ARB.US,D,20260210,000000,29.22,29.22,29.17,29.1886,2485,0
+ARB.US,D,20260211,000000,29.225,29.26,29.215,29.229,5911,0
+ARB.US,D,20260212,000000,29.206,29.26,29.145,29.1686,2439,0
+ARB.US,D,20260213,000000,29.165,29.2196,29.165,29.1884,2144,0
+ARB.US,D,20260217,000000,29.23,29.23,29.1201,29.16,9011,0
+ARB.US,D,20260218,000000,29.17,29.18,29.14,29.174,3936,0
diff --git a/daily/us/nyse etfs/1/avee.us.txt b/daily/us/nyse etfs/1/avee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a862e63485e5b6ef7fe6506c5c98db4c0a590c5
--- /dev/null
+++ b/daily/us/nyse etfs/1/avee.us.txt	
@@ -0,0 +1,567 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVEE.US,D,20231113,000000,50.04,50.1968,50.04,50.1968,681,0
+AVEE.US,D,20231114,000000,51.655,51.7288,51.6139,51.6139,2788,0
+AVEE.US,D,20231115,000000,51.9981,52.23,51.97,52,3221,0
+AVEE.US,D,20231116,000000,51.46,51.48,51.386,51.386,1268,0
+AVEE.US,D,20231117,000000,51.69,51.859,51.69,51.8191,2696,0
+AVEE.US,D,20231120,000000,52.372,52.83,52.372,52.73,4073,0
+AVEE.US,D,20231121,000000,52.26,52.2789,52.2374,52.2374,17094,0
+AVEE.US,D,20231122,000000,52.2,52.2,52.1277,52.1277,244,0
+AVEE.US,D,20231124,000000,52.48,52.48,52.4101,52.4101,533,0
+AVEE.US,D,20231127,000000,52.102,52.32,52.0879,52.1928,14500,0
+AVEE.US,D,20231128,000000,52.72,52.72,52.635,52.7197,1157,0
+AVEE.US,D,20231129,000000,52.33,52.37,52.2707,52.2707,1429,0
+AVEE.US,D,20231130,000000,52.19,52.19,52.1803,52.1803,196,0
+AVEE.US,D,20231201,000000,52.78,52.7835,52.77,52.7835,715,0
+AVEE.US,D,20231204,000000,52.26,52.26,51.885,51.9308,5571,0
+AVEE.US,D,20231205,000000,51.699,51.7215,51.6145,51.7215,961,0
+AVEE.US,D,20231206,000000,51.6666,51.6666,51.6666,51.6666,49,0
+AVEE.US,D,20231207,000000,51.6,51.9,51.6,51.8247,5587,0
+AVEE.US,D,20231208,000000,51.51,51.57,51.4435,51.4576,656,0
+AVEE.US,D,20231211,000000,51.547,51.6399,51.5446,51.6171,1339,0
+AVEE.US,D,20231212,000000,51.6,51.6997,51.5599,51.6885,1297,0
+AVEE.US,D,20231213,000000,51.23,52.1442,51.1111,52.1442,1467,0
+AVEE.US,D,20231214,000000,53.08,53.08,52.95,52.9729,2059,0
+AVEE.US,D,20231215,000000,52.47,52.49,52.4124,52.4124,1652,0
+AVEE.US,D,20231218,000000,52.108,52.25,52.108,52.1217,3632,0
+AVEE.US,D,20231219,000000,52.2803,52.4144,52.2803,52.3987,1368,0
+AVEE.US,D,20231220,000000,52.2353,52.2353,51.72,51.92,50393,0
+AVEE.US,D,20231221,000000,52.56,52.7305,52.42,52.7305,10141,0
+AVEE.US,D,20231222,000000,52.55,52.55,52.44,52.5066,1771,0
+AVEE.US,D,20231226,000000,52.66,52.73,52.545,52.6302,7251,0
+AVEE.US,D,20231227,000000,52.99,52.99,52.895,52.9018,1420,0
+AVEE.US,D,20231228,000000,53.47,53.48,53.265,53.265,3162,0
+AVEE.US,D,20231229,000000,53.62,53.635,53.43,53.4446,1642,0
+AVEE.US,D,20240102,000000,53.02,53.02,52.615,52.6569,7158,0
+AVEE.US,D,20240103,000000,52.5667,52.5667,52.5667,52.5667,143,0
+AVEE.US,D,20240104,000000,52.3,52.45,52.2055,52.2055,2478,0
+AVEE.US,D,20240105,000000,52.741,52.741,52.395,52.4518,2770,0
+AVEE.US,D,20240108,000000,52.24,52.6277,52.185,52.6277,2913,0
+AVEE.US,D,20240109,000000,52.04,52.04,51.9144,51.9144,3635,0
+AVEE.US,D,20240110,000000,51.7343,51.7501,51.73,51.7501,710,0
+AVEE.US,D,20240111,000000,52.035,52.035,51.7844,51.9399,3410,0
+AVEE.US,D,20240112,000000,52.17,52.17,52.0424,52.0424,528,0
+AVEE.US,D,20240116,000000,51.39,51.39,50.9136,50.9726,19491,0
+AVEE.US,D,20240117,000000,50.13,50.13,50.045,50.0516,1509,0
+AVEE.US,D,20240118,000000,49.9554,50.1207,49.9554,50.1207,1058,0
+AVEE.US,D,20240119,000000,49.96,50.5117,49.96,50.5117,1557,0
+AVEE.US,D,20240122,000000,50.17,50.17,50.075,50.075,523,0
+AVEE.US,D,20240123,000000,50.41,50.5774,50.33,50.5774,1887,0
+AVEE.US,D,20240124,000000,51.5,51.5,51.14,51.1439,1742,0
+AVEE.US,D,20240125,000000,51.1281,51.1281,51.0582,51.0582,1306,0
+AVEE.US,D,20240126,000000,51.13,51.1616,51.0634,51.0634,1420,0
+AVEE.US,D,20240129,000000,50.8,50.974,50.8,50.974,474,0
+AVEE.US,D,20240130,000000,50.66,50.7499,50.66,50.7417,554,0
+AVEE.US,D,20240131,000000,50.93,50.99,50.4462,50.4462,3541,0
+AVEE.US,D,20240201,000000,50.8,50.9836,50.8,50.9836,433,0
+AVEE.US,D,20240202,000000,50.54,50.54,50.47,50.47,557,0
+AVEE.US,D,20240205,000000,50.155,50.3134,50.155,50.3134,515,0
+AVEE.US,D,20240206,000000,51.3885,51.45,51.35,51.4338,1170,0
+AVEE.US,D,20240207,000000,51.24,51.29,51.22,51.285,4156,0
+AVEE.US,D,20240208,000000,51.11,51.17,51.08,51.08,761,0
+AVEE.US,D,20240209,000000,51.04,51.24,51.04,51.24,2154,0
+AVEE.US,D,20240212,000000,51.9316,51.97,51.73,51.73,778,0
+AVEE.US,D,20240213,000000,50.9,50.9,50.62,50.66,1058,0
+AVEE.US,D,20240214,000000,51.25,51.37,51.2,51.22,1325,0
+AVEE.US,D,20240215,000000,51.56,51.6485,51.49,51.5761,1087,0
+AVEE.US,D,20240216,000000,52.07,52.16,52.0178,52.0178,5047,0
+AVEE.US,D,20240220,000000,52.31,52.31,52.198,52.2544,1011,0
+AVEE.US,D,20240221,000000,52.42,52.5165,52.42,52.516,2017,0
+AVEE.US,D,20240222,000000,52.85,52.96,52.85,52.8878,1330,0
+AVEE.US,D,20240223,000000,52.8248,52.85,52.8094,52.8094,911,0
+AVEE.US,D,20240226,000000,52.8508,52.89,52.69,52.69,3613,0
+AVEE.US,D,20240227,000000,52.85,52.88,52.7835,52.8307,7126,0
+AVEE.US,D,20240228,000000,52.1784,52.1784,52.0918,52.0918,1618,0
+AVEE.US,D,20240229,000000,52.265,52.35,52.265,52.305,1121,0
+AVEE.US,D,20240301,000000,52.77,52.9812,52.77,52.9343,1529,0
+AVEE.US,D,20240304,000000,52.6464,52.6464,52.6464,52.6464,88,0
+AVEE.US,D,20240305,000000,52.37,52.37,52.2864,52.2864,441,0
+AVEE.US,D,20240306,000000,52.72,52.72,52.65,52.72,2255,0
+AVEE.US,D,20240307,000000,52.54,52.71,52.54,52.67,1879,0
+AVEE.US,D,20240308,000000,52.5062,52.5062,52.5062,52.5062,139,0
+AVEE.US,D,20240311,000000,52.43,52.72,52.43,52.626,6876,0
+AVEE.US,D,20240312,000000,52.73,52.87,52.67,52.8158,1759,0
+AVEE.US,D,20240313,000000,52.13,52.1544,52.13,52.1544,395,0
+AVEE.US,D,20240314,000000,52.37,52.37,52.1038,52.1038,1995,0
+AVEE.US,D,20240315,000000,52.28,52.3399,52.07,52.07,1198,0
+AVEE.US,D,20240318,000000,52.45,52.45,52.2697,52.2697,2979,0
+AVEE.US,D,20240319,000000,52.1,52.3228,51.98,52.18,2387,0
+AVEE.US,D,20240320,000000,52.4099,52.9099,52.35,52.75,1446,0
+AVEE.US,D,20240321,000000,53.0589,53.0589,52.9502,52.9502,2491,0
+AVEE.US,D,20240322,000000,52.79,52.7976,52.79,52.7976,13498,0
+AVEE.US,D,20240325,000000,52.99,53,52.8906,52.8906,868,0
+AVEE.US,D,20240326,000000,52.49,52.49,52.49,52.49,406,0
+AVEE.US,D,20240327,000000,52.8,52.8544,52.8,52.8544,358,0
+AVEE.US,D,20240328,000000,52.96,52.96,52.9542,52.9542,511,0
+AVEE.US,D,20240401,000000,53.68,53.68,53.21,53.3219,1970,0
+AVEE.US,D,20240402,000000,53.58,53.6096,53.55,53.574,3909,0
+AVEE.US,D,20240403,000000,53.7,54,53.7,53.8655,7802,0
+AVEE.US,D,20240404,000000,54.34,54.35,53.695,53.711,2703,0
+AVEE.US,D,20240405,000000,53.59,53.7078,53.515,53.7078,943,0
+AVEE.US,D,20240408,000000,53.9175,53.9461,53.9175,53.9461,199,0
+AVEE.US,D,20240409,000000,54.19,54.36,54.19,54.3531,1530,0
+AVEE.US,D,20240410,000000,53.73,53.73,53.5426,53.5426,969,0
+AVEE.US,D,20240411,000000,53.8,53.8,53.8,53.8,295,0
+AVEE.US,D,20240412,000000,53.27,53.27,52.915,52.9342,9092,0
+AVEE.US,D,20240415,000000,52.86,52.894,52.359,52.359,3183,0
+AVEE.US,D,20240416,000000,51.62,51.89,51.62,51.66,1839,0
+AVEE.US,D,20240417,000000,52.0435,52.0435,52.0435,52.0435,225,0
+AVEE.US,D,20240418,000000,52.36,52.36,52.2326,52.2326,516,0
+AVEE.US,D,20240419,000000,52,52.11,52,52.045,1077,0
+AVEE.US,D,20240422,000000,52.18,52.3811,52.08,52.3811,9291,0
+AVEE.US,D,20240423,000000,52.5501,52.76,52.5501,52.76,6545,0
+AVEE.US,D,20240424,000000,52.915,52.9193,52.915,52.9193,257,0
+AVEE.US,D,20240425,000000,52.65,53.3094,52.65,53.1839,6455,0
+AVEE.US,D,20240426,000000,53.68,53.7002,53.5826,53.7002,781,0
+AVEE.US,D,20240429,000000,54.23,54.43,54.23,54.3953,1620,0
+AVEE.US,D,20240430,000000,54.22,54.22,53.8197,53.8197,358,0
+AVEE.US,D,20240501,000000,53.9,54.43,53.9,53.9313,1288,0
+AVEE.US,D,20240502,000000,54.66,55.28,54.66,55.2754,1822,0
+AVEE.US,D,20240503,000000,55.39,55.5744,55.39,55.5744,369,0
+AVEE.US,D,20240506,000000,55.57,55.57,55.4646,55.4646,1526,0
+AVEE.US,D,20240507,000000,55.38,55.38,55.165,55.2316,3434,0
+AVEE.US,D,20240508,000000,55.065,55.24,55.065,55.1704,678,0
+AVEE.US,D,20240509,000000,55.17,55.3,55.17,55.3,528,0
+AVEE.US,D,20240510,000000,55.39,55.39,55.18,55.2348,4803,0
+AVEE.US,D,20240513,000000,55.6,55.6,55.46,55.4829,378,0
+AVEE.US,D,20240514,000000,55.86,55.9125,55.86,55.9125,289,0
+AVEE.US,D,20240515,000000,56.5787,56.5787,56.5787,56.5787,139,0
+AVEE.US,D,20240516,000000,56.53,56.74,56.53,56.6976,19237,0
+AVEE.US,D,20240517,000000,56.86,56.99,56.86,56.99,357,0
+AVEE.US,D,20240520,000000,56.83,56.9299,56.75,56.91,21935,0
+AVEE.US,D,20240521,000000,56.82,56.91,56.5,56.6029,25094,0
+AVEE.US,D,20240522,000000,56.56,56.69,56.4796,56.4796,2573,0
+AVEE.US,D,20240523,000000,56.02,56.03,55.7103,55.7103,9539,0
+AVEE.US,D,20240524,000000,56.06,56.2,56.06,56.0956,2727,0
+AVEE.US,D,20240528,000000,56.52,56.52,56.1376,56.1376,3826,0
+AVEE.US,D,20240529,000000,55.6875,55.85,55.6875,55.7742,14562,0
+AVEE.US,D,20240530,000000,55.63,55.8,55.6,55.6592,6678,0
+AVEE.US,D,20240531,000000,55.14,55.3469,55.14,55.3469,859,0
+AVEE.US,D,20240603,000000,55.58,55.64,55.1501,55.5823,18663,0
+AVEE.US,D,20240604,000000,54.69,54.69,54.46,54.675,1957,0
+AVEE.US,D,20240605,000000,54.995,55.1633,54.92,55.1633,601,0
+AVEE.US,D,20240606,000000,55.46,55.5232,55.42,55.5232,552,0
+AVEE.US,D,20240607,000000,55.555,55.555,55.232,55.232,884,0
+AVEE.US,D,20240610,000000,56.87,56.87,55.47,55.58,6841,0
+AVEE.US,D,20240611,000000,55.3138,55.44,55.2685,55.406,844,0
+AVEE.US,D,20240612,000000,55.8592,55.8592,55.8592,55.8592,101,0
+AVEE.US,D,20240613,000000,55.85,55.85,55.7882,55.7882,343,0
+AVEE.US,D,20240614,000000,55.815,55.8154,55.815,55.8154,399,0
+AVEE.US,D,20240617,000000,55.7935,55.96,55.7935,55.96,586,0
+AVEE.US,D,20240618,000000,56.08,56.46,56.08,56.3675,677,0
+AVEE.US,D,20240620,000000,56.1,56.2255,55.87,56.0004,1463,0
+AVEE.US,D,20240621,000000,55.965,56.0248,55.965,56.0248,437,0
+AVEE.US,D,20240624,000000,55.81,55.81,55.5606,55.576,566,0
+AVEE.US,D,20240625,000000,55.42,55.42,55.31,55.3596,1856,0
+AVEE.US,D,20240626,000000,55.14,55.315,55.14,55.2741,3309,0
+AVEE.US,D,20240627,000000,55.21,55.215,55.14,55.14,3119,0
+AVEE.US,D,20240628,000000,55.54,55.615,55.4291,55.4291,4079,0
+AVEE.US,D,20240701,000000,55.93,55.935,55.62,55.65,4459,0
+AVEE.US,D,20240702,000000,55.7,55.84,55.65,55.8191,774,0
+AVEE.US,D,20240703,000000,56.34,56.42,56.34,56.42,230,0
+AVEE.US,D,20240705,000000,56.47,56.87,56.47,56.78,22275,0
+AVEE.US,D,20240708,000000,56.4,56.9745,56.31,56.9745,4922,0
+AVEE.US,D,20240709,000000,56.35,56.5074,56.34,56.5074,1479,0
+AVEE.US,D,20240710,000000,56.62,56.7345,56.62,56.7345,2640,0
+AVEE.US,D,20240711,000000,57.31,57.31,57.1435,57.1435,864,0
+AVEE.US,D,20240712,000000,57.34,57.34,57.2617,57.2617,1330,0
+AVEE.US,D,20240715,000000,56.93,57,56.7727,56.7727,2482,0
+AVEE.US,D,20240716,000000,56.91,57.1952,56.9061,57.1952,1914,0
+AVEE.US,D,20240717,000000,56.82,57.35,56.8,56.8229,47521,0
+AVEE.US,D,20240718,000000,56.4001,56.4001,55.8745,55.8745,5415,0
+AVEE.US,D,20240719,000000,55.4,55.47,55.2876,55.2876,4451,0
+AVEE.US,D,20240722,000000,55,55.4968,55,55.4968,6675,0
+AVEE.US,D,20240723,000000,55.15,55.15,54.9,54.937,5126,0
+AVEE.US,D,20240724,000000,54.99,54.99,54.52,54.52,2161,0
+AVEE.US,D,20240725,000000,54.49,54.49,54.3963,54.3963,742,0
+AVEE.US,D,20240726,000000,54.75,54.9254,54.75,54.9254,710,0
+AVEE.US,D,20240729,000000,54.54,54.54,54.415,54.4957,2432,0
+AVEE.US,D,20240730,000000,54.66,54.68,54.38,54.5504,3686,0
+AVEE.US,D,20240731,000000,55.34,55.375,55.315,55.3648,2781,0
+AVEE.US,D,20240801,000000,54.6526,54.6526,54.6526,54.6526,226,0
+AVEE.US,D,20240802,000000,54.0338,54.0338,54.0338,54.0338,339,0
+AVEE.US,D,20240805,000000,51.65,51.9192,51.57,51.7128,5056,0
+AVEE.US,D,20240806,000000,51.88,52.0101,51.7637,51.7637,6880,0
+AVEE.US,D,20240807,000000,53.375,53.375,52.6783,52.6783,2816,0
+AVEE.US,D,20240808,000000,53.6311,53.8452,53.6311,53.8452,664,0
+AVEE.US,D,20240809,000000,54.11,54.11,54.049,54.0855,664,0
+AVEE.US,D,20240812,000000,54.32,54.45,54.32,54.3477,2554,0
+AVEE.US,D,20240813,000000,54.41,54.7583,54.4,54.7583,534,0
+AVEE.US,D,20240814,000000,54.62,54.62,54.5,54.5482,792,0
+AVEE.US,D,20240815,000000,55.1,55.26,55.0845,55.1639,2784,0
+AVEE.US,D,20240816,000000,55.27,55.4902,55.27,55.4902,2544,0
+AVEE.US,D,20240819,000000,56.3961,56.3961,56.3961,56.3961,149,0
+AVEE.US,D,20240820,000000,56.15,56.15,55.99,56.0247,615,0
+AVEE.US,D,20240821,000000,56.15,56.35,56.15,56.2999,564,0
+AVEE.US,D,20240822,000000,55.92,55.92,55.4421,55.4421,881,0
+AVEE.US,D,20240823,000000,56.5,56.5131,56.4,56.5131,367,0
+AVEE.US,D,20240826,000000,56.07,56.1179,56.07,56.1179,490,0
+AVEE.US,D,20240827,000000,56.3685,56.37,56.358,56.358,2379,0
+AVEE.US,D,20240828,000000,55.75,55.75,55.61,55.7445,862,0
+AVEE.US,D,20240829,000000,55.85,55.85,55.7722,55.7722,855,0
+AVEE.US,D,20240830,000000,56.045,56.045,55.92,55.9826,3035,0
+AVEE.US,D,20240903,000000,55.56,55.65,55.0765,55.0765,15109,0
+AVEE.US,D,20240904,000000,55.1579,55.1579,55.1579,55.1579,135,0
+AVEE.US,D,20240905,000000,55.36,55.36,55.3273,55.3273,227,0
+AVEE.US,D,20240906,000000,54.33,54.33,54.255,54.261,5855,0
+AVEE.US,D,20240909,000000,54.97,54.97,54.8302,54.8302,599,0
+AVEE.US,D,20240910,000000,54.25,54.4913,54.25,54.4913,1493,0
+AVEE.US,D,20240911,000000,54,54.7259,53.945,54.7259,1322,0
+AVEE.US,D,20240912,000000,55,55.0383,54.95,54.9944,1259,0
+AVEE.US,D,20240913,000000,55.6499,55.6499,55.49,55.5786,568,0
+AVEE.US,D,20240916,000000,55.7758,55.8673,55.7758,55.8673,1721,0
+AVEE.US,D,20240917,000000,55.86,55.91,55.827,55.8406,9215,0
+AVEE.US,D,20240918,000000,55.85,56.24,55.653,55.653,9068,0
+AVEE.US,D,20240919,000000,56.505,56.64,56.505,56.64,2551,0
+AVEE.US,D,20240920,000000,56.28,56.38,56.28,56.315,3957,0
+AVEE.US,D,20240923,000000,56.43,56.73,56.43,56.6767,800,0
+AVEE.US,D,20240924,000000,57.4811,58.0369,57.4811,58.0369,1191,0
+AVEE.US,D,20240925,000000,57.64,57.64,57.3128,57.3128,460,0
+AVEE.US,D,20240926,000000,58.7,58.7799,58.6964,58.7405,6828,0
+AVEE.US,D,20240927,000000,59.17,59.34,59.0201,59.0201,1649,0
+AVEE.US,D,20240930,000000,59.17,59.38,58.76,58.85,3566,0
+AVEE.US,D,20241001,000000,58.771,59.1145,58.771,59.1145,583,0
+AVEE.US,D,20241002,000000,60,60.0756,59.99,60.0756,513,0
+AVEE.US,D,20241003,000000,58.58,59,58.57,58.8867,5573,0
+AVEE.US,D,20241004,000000,59.06,59.2988,59.06,59.2988,3392,0
+AVEE.US,D,20241007,000000,59.66,59.86,59.645,59.81,4960,0
+AVEE.US,D,20241008,000000,58.57,58.57,58.38,58.5412,1097,0
+AVEE.US,D,20241009,000000,58.03,58.03,57.9339,57.9339,657,0
+AVEE.US,D,20241010,000000,57.99,58.02,57.745,57.9679,1678,0
+AVEE.US,D,20241011,000000,57.95,58.0774,57.95,58.0774,611,0
+AVEE.US,D,20241014,000000,57.74,58.12,57.74,58.0085,1286,0
+AVEE.US,D,20241015,000000,57.5,57.5,56.9542,56.9542,819,0
+AVEE.US,D,20241016,000000,57.878,58.0699,57.86,57.9566,2921,0
+AVEE.US,D,20241017,000000,57.39,57.8,57.28,57.3185,2223,0
+AVEE.US,D,20241018,000000,57.75,57.75,57.6324,57.6324,1730,0
+AVEE.US,D,20241021,000000,57.3,57.3114,57.225,57.3114,758,0
+AVEE.US,D,20241022,000000,57.1999,57.25,57.1999,57.2083,738,0
+AVEE.US,D,20241023,000000,57.2,57.2,57.0636,57.0636,454,0
+AVEE.US,D,20241024,000000,56.82,56.9047,56.774,56.9047,808,0
+AVEE.US,D,20241025,000000,56.82,56.84,56.49,56.5558,6387,0
+AVEE.US,D,20241028,000000,56.85,57.09,56.85,57.0412,4663,0
+AVEE.US,D,20241029,000000,56.8,56.85,56.726,56.726,729,0
+AVEE.US,D,20241030,000000,56.55,56.83,56.55,56.7233,4483,0
+AVEE.US,D,20241031,000000,56.79,56.8701,56.62,56.8701,1230,0
+AVEE.US,D,20241101,000000,56.96,56.96,56.96,56.96,487,0
+AVEE.US,D,20241104,000000,57.25,57.25,57.02,57.0213,745,0
+AVEE.US,D,20241105,000000,57.5053,57.77,57.5053,57.6616,1078,0
+AVEE.US,D,20241106,000000,56.83,57.33,56.8,57.2332,2611,0
+AVEE.US,D,20241107,000000,57.87,58.38,57.87,58.3583,2705,0
+AVEE.US,D,20241108,000000,56.9,56.9,56.56,56.7087,1189,0
+AVEE.US,D,20241111,000000,56.37,56.37,56.27,56.355,2182,0
+AVEE.US,D,20241112,000000,55.6,55.6,55.2447,55.4,3657,0
+AVEE.US,D,20241113,000000,55.21,55.21,54.91,54.9592,777,0
+AVEE.US,D,20241114,000000,54.845,54.845,54.6927,54.6927,630,0
+AVEE.US,D,20241115,000000,54.8,54.8,54.7103,54.7103,1072,0
+AVEE.US,D,20241118,000000,55.02,55.1276,55.02,55.1202,6376,0
+AVEE.US,D,20241119,000000,55.147,55.3226,55.12,55.3226,1153,0
+AVEE.US,D,20241120,000000,54.98,55.2393,54.98,55.1354,8674,0
+AVEE.US,D,20241121,000000,54.9201,55.25,54.9201,55.172,3467,0
+AVEE.US,D,20241122,000000,55,55.1746,55,55.1746,1604,0
+AVEE.US,D,20241125,000000,55.54,55.72,55.54,55.6692,2990,0
+AVEE.US,D,20241126,000000,55.6621,55.6876,55.6621,55.6876,411,0
+AVEE.US,D,20241127,000000,55.6091,55.66,55.5929,55.5929,735,0
+AVEE.US,D,20241129,000000,55.52,56,55.52,55.9254,9115,0
+AVEE.US,D,20241202,000000,56,56,55.675,55.8795,12702,0
+AVEE.US,D,20241203,000000,55.82,56.14,55.815,56.1326,5829,0
+AVEE.US,D,20241204,000000,56.22,56.345,56.22,56.3213,3654,0
+AVEE.US,D,20241205,000000,56.6,56.6322,56.5523,56.5523,3443,0
+AVEE.US,D,20241206,000000,56.61,56.61,56.3162,56.3162,633,0
+AVEE.US,D,20241209,000000,57.29,57.29,56.9773,56.9773,6853,0
+AVEE.US,D,20241210,000000,56.5463,56.58,56.3832,56.3832,4758,0
+AVEE.US,D,20241211,000000,56.76,57,56.76,56.9287,1635,0
+AVEE.US,D,20241212,000000,56.6,56.7,56.345,56.3859,2200,0
+AVEE.US,D,20241213,000000,56.32,56.6,56.32,56.6,1680,0
+AVEE.US,D,20241216,000000,56.08,56.08,55.8833,55.8833,1836,0
+AVEE.US,D,20241217,000000,54.39,54.65,54.3872,54.5799,794,0
+AVEE.US,D,20241218,000000,54.46,54.46,53.1877,53.1877,4982,0
+AVEE.US,D,20241219,000000,53.82,53.83,53.5798,53.5798,6555,0
+AVEE.US,D,20241220,000000,53.45,53.96,53.45,53.7266,6324,0
+AVEE.US,D,20241223,000000,53.29,53.56,53.24,53.5562,4480,0
+AVEE.US,D,20241224,000000,53.7634,53.7885,53.6819,53.7885,313,0
+AVEE.US,D,20241226,000000,53.76,53.76,53.63,53.725,2941,0
+AVEE.US,D,20241227,000000,53.49,53.56,53.3646,53.5549,3646,0
+AVEE.US,D,20241230,000000,53.31,53.31,53.04,53.2414,3721,0
+AVEE.US,D,20241231,000000,53.44,53.501,53.211,53.3037,6023,0
+AVEE.US,D,20250102,000000,53.28,53.441,53.04,53.1703,22479,0
+AVEE.US,D,20250103,000000,53.355,53.5099,53.31,53.4495,9007,0
+AVEE.US,D,20250106,000000,53.5799,53.66,53.4,53.4302,1535,0
+AVEE.US,D,20250107,000000,53.71,53.71,53.4526,53.4526,538,0
+AVEE.US,D,20250108,000000,52.9,53.0391,52.83,53.0391,2703,0
+AVEE.US,D,20250110,000000,51.99,51.99,51.62,51.6388,5531,0
+AVEE.US,D,20250113,000000,50.95,51.25,50.89,51.25,6584,0
+AVEE.US,D,20250114,000000,51.7085,51.7085,51.54,51.6931,4741,0
+AVEE.US,D,20250115,000000,52.04,52.24,51.9701,52.1684,2079,0
+AVEE.US,D,20250116,000000,52.05,52.345,51.98,51.9931,12760,0
+AVEE.US,D,20250117,000000,52.79,52.79,52.5375,52.5375,2739,0
+AVEE.US,D,20250121,000000,52.93,53.14,52.93,53.0823,3300,0
+AVEE.US,D,20250122,000000,53.17,53.222,53.0785,53.0891,2815,0
+AVEE.US,D,20250123,000000,52.9,53.15,52.9,53.0755,1318,0
+AVEE.US,D,20250124,000000,53.19,53.4,53.19,53.2365,7045,0
+AVEE.US,D,20250127,000000,52.47,52.51,52.39,52.4123,4658,0
+AVEE.US,D,20250128,000000,52.31,52.5288,52.31,52.5288,600,0
+AVEE.US,D,20250129,000000,52.865,52.865,52.64,52.715,2255,0
+AVEE.US,D,20250130,000000,53.0048,53.3555,53.0048,53.2487,2863,0
+AVEE.US,D,20250131,000000,52.89,53.0598,52.555,52.6451,16868,0
+AVEE.US,D,20250203,000000,51.83,52.41,51.78,52.2254,3180,0
+AVEE.US,D,20250204,000000,52.78,52.97,52.78,52.85,1527,0
+AVEE.US,D,20250205,000000,53.02,53.06,53.02,53.04,3115,0
+AVEE.US,D,20250206,000000,53.4,53.5,53.375,53.5,17116,0
+AVEE.US,D,20250210,000000,53.61,53.68,53.5784,53.68,5167,0
+AVEE.US,D,20250211,000000,53.382,53.404,53.382,53.3976,1304,0
+AVEE.US,D,20250212,000000,53.51,53.71,53.475,53.5309,3094,0
+AVEE.US,D,20250213,000000,53.32,54.02,53.32,53.89,9492,0
+AVEE.US,D,20250214,000000,54.11,54.14,53.9595,54.14,4813,0
+AVEE.US,D,20250218,000000,54.145,54.3,54.06,54.2043,17617,0
+AVEE.US,D,20250219,000000,54.4474,54.49,54.3851,54.4213,3187,0
+AVEE.US,D,20250220,000000,54.97,54.98,54.81,54.9209,5808,0
+AVEE.US,D,20250221,000000,55.1544,55.1544,54.52,54.56,6073,0
+AVEE.US,D,20250224,000000,54.44,54.48,54.14,54.147,4423,0
+AVEE.US,D,20250225,000000,53.9007,54.08,53.785,53.915,6810,0
+AVEE.US,D,20250226,000000,54.29,54.29,54.1099,54.1131,1412,0
+AVEE.US,D,20250227,000000,53.75,53.75,53.2032,53.2032,7260,0
+AVEE.US,D,20250228,000000,52.48,52.53,52.23,52.4467,6784,0
+AVEE.US,D,20250303,000000,52.52,52.71,51.7711,51.912,9840,0
+AVEE.US,D,20250304,000000,52.18,52.71,51.885,52.3932,8460,0
+AVEE.US,D,20250305,000000,53.57,54.0633,53.52,54.0633,4152,0
+AVEE.US,D,20250306,000000,53.95,54.17,53.73,53.7504,5459,0
+AVEE.US,D,20250307,000000,54.12,54.12,53.4801,53.98,13201,0
+AVEE.US,D,20250310,000000,53.3,53.3,52.6552,52.8126,11176,0
+AVEE.US,D,20250311,000000,52.9947,53.22,52.77,53.05,7797,0
+AVEE.US,D,20250312,000000,53.04,53.22,52.97,53.1699,1815,0
+AVEE.US,D,20250313,000000,52.78,52.96,52.7275,52.9472,9670,0
+AVEE.US,D,20250314,000000,53.66,53.93,53.66,53.8832,7529,0
+AVEE.US,D,20250317,000000,54.21,54.715,54.2012,54.658,11052,0
+AVEE.US,D,20250318,000000,54.53,54.8,54.5,54.5962,5319,0
+AVEE.US,D,20250319,000000,54.57,54.75,54.51,54.6638,3268,0
+AVEE.US,D,20250320,000000,54.328,54.328,54.1929,54.1929,2099,0
+AVEE.US,D,20250321,000000,54.01,54.1696,54.01,54.1696,876,0
+AVEE.US,D,20250324,000000,54.19,54.26,54.09,54.1725,1446,0
+AVEE.US,D,20250325,000000,54.01,54.02,53.79,53.8837,3718,0
+AVEE.US,D,20250326,000000,53.96,54.01,53.69,53.7075,6940,0
+AVEE.US,D,20250327,000000,53.91,54.14,53.79,53.9994,7990,0
+AVEE.US,D,20250328,000000,53.4,53.4,52.865,52.9364,8602,0
+AVEE.US,D,20250331,000000,52.11,52.55,52.0712,52.521,8021,0
+AVEE.US,D,20250401,000000,52.73,53.05,52.58,52.9294,9466,0
+AVEE.US,D,20250402,000000,53.13,53.35,53.13,53.2961,3483,0
+AVEE.US,D,20250403,000000,52.75,52.85,52.5308,52.5308,8881,0
+AVEE.US,D,20250404,000000,52,52,49.61,49.7866,18240,0
+AVEE.US,D,20250407,000000,49.85,50.74,47.45,47.9613,23169,0
+AVEE.US,D,20250408,000000,48.34,48.34,46.6,46.8259,26780,0
+AVEE.US,D,20250409,000000,46.5436,49.28,46.33,49.0669,22394,0
+AVEE.US,D,20250410,000000,49.02,49.34,48.65,48.8574,15690,0
+AVEE.US,D,20250411,000000,49.68,51.3,49.64,50.2065,4221,0
+AVEE.US,D,20250414,000000,50.77,50.96,50.7,50.7988,4023,0
+AVEE.US,D,20250415,000000,51.2031,51.3221,51.1401,51.1401,7067,0
+AVEE.US,D,20250416,000000,50.96,51.2,50.6096,50.8083,4220,0
+AVEE.US,D,20250417,000000,51.2299,51.53,51.2299,51.2407,7183,0
+AVEE.US,D,20250421,000000,51.36,51.36,50.935,51.0849,1618,0
+AVEE.US,D,20250422,000000,51.775,52.22,51.775,51.966,1990,0
+AVEE.US,D,20250423,000000,52.72,52.78,52.3717,52.3717,1381,0
+AVEE.US,D,20250424,000000,53.12,53.2828,53.1199,53.2828,794,0
+AVEE.US,D,20250425,000000,52.65,52.8173,52.57,52.8173,849,0
+AVEE.US,D,20250428,000000,53.22,53.23,53.1189,53.1897,3748,0
+AVEE.US,D,20250429,000000,53.4848,53.66,53.4848,53.5981,1975,0
+AVEE.US,D,20250430,000000,53.1,53.42,53.09,53.42,4926,0
+AVEE.US,D,20250501,000000,53.52,53.52,53.3734,53.3734,2168,0
+AVEE.US,D,20250502,000000,54.881,54.98,54.881,54.9662,2082,0
+AVEE.US,D,20250505,000000,55.55,55.61,55.44,55.46,14124,0
+AVEE.US,D,20250506,000000,54.81,54.98,54.775,54.9126,3616,0
+AVEE.US,D,20250507,000000,54.37,54.56,54.2,54.2,3832,0
+AVEE.US,D,20250508,000000,54.4,54.4,54.17,54.17,4908,0
+AVEE.US,D,20250509,000000,54.83,54.87,52.62,54.7202,14842,0
+AVEE.US,D,20250512,000000,55.65,56.12,55.64,55.7479,3005,0
+AVEE.US,D,20250513,000000,55.93,56.69,55.88,56.2007,16017,0
+AVEE.US,D,20250514,000000,56.57,56.66,56.4445,56.4445,1675,0
+AVEE.US,D,20250515,000000,56.44,57.14,56.3728,56.558,7794,0
+AVEE.US,D,20250516,000000,56.6,56.7,56.435,56.6503,3633,0
+AVEE.US,D,20250519,000000,56.6,56.99,56.4,56.9242,1630,0
+AVEE.US,D,20250520,000000,56.68,56.75,56.665,56.7471,3187,0
+AVEE.US,D,20250521,000000,57.26,57.27,56.82,56.8347,2337,0
+AVEE.US,D,20250522,000000,56.73,56.91,56.73,56.7791,9175,0
+AVEE.US,D,20250523,000000,56.9842,57.0864,56.9842,57.0864,1443,0
+AVEE.US,D,20250527,000000,57.22,57.3,57.22,57.2762,1163,0
+AVEE.US,D,20250528,000000,57.14,57.19,57.1103,57.1103,1185,0
+AVEE.US,D,20250529,000000,57.33,57.47,57.33,57.431,1005,0
+AVEE.US,D,20250530,000000,57.07,57.0777,56.8,57.0777,3084,0
+AVEE.US,D,20250602,000000,57.15,57.47,57.15,57.4645,2739,0
+AVEE.US,D,20250603,000000,57.3784,57.59,57.2464,57.4953,2680,0
+AVEE.US,D,20250604,000000,58.07,58.1125,58.07,58.1125,923,0
+AVEE.US,D,20250605,000000,58.41,58.75,58.285,58.3276,6068,0
+AVEE.US,D,20250606,000000,58.44,58.9,58.3,58.4965,2961,0
+AVEE.US,D,20250609,000000,58.82,59.11,58.7143,59.008,2052,0
+AVEE.US,D,20250610,000000,59.4583,59.51,59.3941,59.3941,925,0
+AVEE.US,D,20250611,000000,59.8,59.91,59.6888,59.6888,1629,0
+AVEE.US,D,20250612,000000,60.09,60.09,59.9928,59.9928,315,0
+AVEE.US,D,20250613,000000,59.12,59.12,58.895,58.9378,2300,0
+AVEE.US,D,20250616,000000,59.9,60.345,59.5867,59.5867,937,0
+AVEE.US,D,20250617,000000,59.24,59.24,58.75,58.772,4783,0
+AVEE.US,D,20250618,000000,58.99,59.46,58.7904,58.8746,2766,0
+AVEE.US,D,20250620,000000,58.36,58.36,57.9454,57.9454,1301,0
+AVEE.US,D,20250623,000000,58.1206,58.44,58.0266,58.3991,1210,0
+AVEE.US,D,20250624,000000,59.302,59.355,59.15,59.3371,1016,0
+AVEE.US,D,20250625,000000,59.4908,59.58,59.4,59.5423,3297,0
+AVEE.US,D,20250626,000000,59.84,60.01,59.82,59.8908,5632,0
+AVEE.US,D,20250627,000000,59.93,60.02,59.69,59.7997,2937,0
+AVEE.US,D,20250630,000000,59.8382,60.25,59.8382,60.25,3800,0
+AVEE.US,D,20250701,000000,60.3883,60.42,60.21,60.3614,6527,0
+AVEE.US,D,20250702,000000,60.33,60.63,60.33,60.6126,6815,0
+AVEE.US,D,20250703,000000,60.98,61.545,60.7,61.0873,3436,0
+AVEE.US,D,20250707,000000,60.31,60.62,59.91,59.9455,5095,0
+AVEE.US,D,20250708,000000,60.235,60.3837,60.21,60.3837,2124,0
+AVEE.US,D,20250709,000000,60.6018,60.67,60.36,60.552,17408,0
+AVEE.US,D,20250710,000000,60.51,60.6799,60.51,60.626,3219,0
+AVEE.US,D,20250711,000000,60.63,60.63,60.45,60.5689,9485,0
+AVEE.US,D,20250714,000000,60.7305,60.8484,60.64,60.7957,7587,0
+AVEE.US,D,20250715,000000,61.07,61.0825,61.03,61.0825,549,0
+AVEE.US,D,20250716,000000,60.86,61.3399,60.86,61.2658,27339,0
+AVEE.US,D,20250717,000000,61.31,61.7458,61.31,61.7458,3279,0
+AVEE.US,D,20250718,000000,61.5832,61.5832,61.351,61.3856,6365,0
+AVEE.US,D,20250721,000000,61.6582,62,61.6582,61.7325,3547,0
+AVEE.US,D,20250722,000000,61.38,61.61,61.3717,61.4854,7344,0
+AVEE.US,D,20250723,000000,61.81,62.0762,61.76,62.0762,1642,0
+AVEE.US,D,20250724,000000,61.9205,62.02,61.6852,61.7032,2702,0
+AVEE.US,D,20250725,000000,61.31,61.44,61.3075,61.4161,1301,0
+AVEE.US,D,20250728,000000,61.05,61.2,60.9,60.91,6406,0
+AVEE.US,D,20250729,000000,61.32,61.339,61.13,61.2975,15460,0
+AVEE.US,D,20250730,000000,60.95,61.02,60.69,60.7133,3332,0
+AVEE.US,D,20250731,000000,60.41,60.41,60.17,60.17,1628,0
+AVEE.US,D,20250801,000000,60.06,60.09,59.88,60.004,6303,0
+AVEE.US,D,20250804,000000,60.64,60.65,60.36,60.4134,5969,0
+AVEE.US,D,20250805,000000,60.89,60.89,60.72,60.7599,1728,0
+AVEE.US,D,20250806,000000,60.97,61.1885,60.8,61.107,3780,0
+AVEE.US,D,20250807,000000,61.34,61.34,61.22,61.2853,2793,0
+AVEE.US,D,20250808,000000,61.32,61.35,61.2283,61.2295,6579,0
+AVEE.US,D,20250811,000000,61.32,61.32,61.17,61.18,6517,0
+AVEE.US,D,20250812,000000,61.55,61.8408,61.4918,61.7952,6259,0
+AVEE.US,D,20250813,000000,62.17,62.17,62,62.07,2145,0
+AVEE.US,D,20250814,000000,61.53,61.6978,61.53,61.6569,3919,0
+AVEE.US,D,20250815,000000,62.08,62.12,61.98,62.0003,2593,0
+AVEE.US,D,20250818,000000,62.65,62.6784,62.56,62.6784,1222,0
+AVEE.US,D,20250819,000000,62.51,62.73,62.1658,62.1889,2209,0
+AVEE.US,D,20250820,000000,61.69,61.88,61.68,61.8538,3030,0
+AVEE.US,D,20250821,000000,62.01,62.06,61.92,61.9748,2226,0
+AVEE.US,D,20250822,000000,63.01,63.09,62.9871,63.0133,2249,0
+AVEE.US,D,20250825,000000,63,63.07,62.7784,62.7784,3460,0
+AVEE.US,D,20250826,000000,62.8,62.8042,62.7385,62.7708,8798,0
+AVEE.US,D,20250827,000000,62.43,62.7534,62.3682,62.7534,3227,0
+AVEE.US,D,20250828,000000,62.795,63.2,62.795,63.0583,14739,0
+AVEE.US,D,20250829,000000,62.7328,62.89,62.7328,62.8563,1243,0
+AVEE.US,D,20250902,000000,61.95,62.3,61.95,62.2914,2526,0
+AVEE.US,D,20250903,000000,62.8555,62.95,62.8044,62.8584,2546,0
+AVEE.US,D,20250904,000000,62.5285,62.82,62.5285,62.82,1963,0
+AVEE.US,D,20250905,000000,63.63,63.63,63.37,63.5365,5237,0
+AVEE.US,D,20250908,000000,63.8622,64.0451,63.843,64.0451,4779,0
+AVEE.US,D,20250909,000000,64.05,64.065,63.97,64.0163,6359,0
+AVEE.US,D,20250910,000000,64.32,64.43,64.1974,64.1974,2245,0
+AVEE.US,D,20250911,000000,64.3518,64.55,64.3518,64.5236,2428,0
+AVEE.US,D,20250912,000000,64.4,64.56,64.305,64.428,9422,0
+AVEE.US,D,20250915,000000,64.77,64.83,64.7,64.7525,6105,0
+AVEE.US,D,20250916,000000,65.12,65.2399,65.09,65.1891,6121,0
+AVEE.US,D,20250917,000000,65.441,65.56,65.26,65.42,3665,0
+AVEE.US,D,20250918,000000,65.1,65.43,65.1,65.3368,7887,0
+AVEE.US,D,20250919,000000,65.34,65.38,65.221,65.321,2806,0
+AVEE.US,D,20250922,000000,65.28,65.55,65.19,65.5363,13037,0
+AVEE.US,D,20250923,000000,65.08,65.175,64.8818,65.0172,8280,0
+AVEE.US,D,20250924,000000,64.7,64.89,64.3801,64.45,6855,0
+AVEE.US,D,20250925,000000,63.97,64.15,63.865,63.9681,2628,0
+AVEE.US,D,20250926,000000,63.37,63.5341,63.28,63.5063,2960,0
+AVEE.US,D,20250929,000000,64.03,64.03,63.67,63.81,6658,0
+AVEE.US,D,20250930,000000,64.1,64.17,64.05,64.1219,2795,0
+AVEE.US,D,20251001,000000,64.53,64.57,64.37,64.5441,5266,0
+AVEE.US,D,20251002,000000,64.4,64.405,64.145,64.2164,5378,0
+AVEE.US,D,20251003,000000,64.3887,64.45,64.291,64.3623,3009,0
+AVEE.US,D,20251006,000000,64.497,64.5268,64.371,64.4361,5610,0
+AVEE.US,D,20251007,000000,64.26,64.74,63.8701,63.9559,5709,0
+AVEE.US,D,20251008,000000,64.1811,64.35,64.1701,64.3277,1849,0
+AVEE.US,D,20251009,000000,64.11,64.13,63.8321,63.8588,3432,0
+AVEE.US,D,20251010,000000,63.9005,63.96,61.95,61.96,18396,0
+AVEE.US,D,20251013,000000,63.27,63.58,63.27,63.4755,2742,0
+AVEE.US,D,20251014,000000,62.46,62.83,62.39,62.597,3350,0
+AVEE.US,D,20251015,000000,63.84,63.84,63.47,63.6793,2921,0
+AVEE.US,D,20251016,000000,63.97,64.01,63.8555,63.8633,5239,0
+AVEE.US,D,20251017,000000,63.24,63.51,63.24,63.4537,13451,0
+AVEE.US,D,20251020,000000,63.869,64.16,63.8422,64.16,2855,0
+AVEE.US,D,20251021,000000,63.79,63.86,63.7292,63.7292,2595,0
+AVEE.US,D,20251022,000000,64.1,64.1,63.59,63.7995,5254,0
+AVEE.US,D,20251023,000000,63.82,64.05,63.82,63.9166,2326,0
+AVEE.US,D,20251024,000000,64.34,64.34,64.23,64.29,2024,0
+AVEE.US,D,20251027,000000,64.61,64.75,64.56,64.75,3205,0
+AVEE.US,D,20251028,000000,64.56,64.82,64.51,64.7606,8969,0
+AVEE.US,D,20251029,000000,65.04,65.33,64.7515,64.7515,4557,0
+AVEE.US,D,20251030,000000,64.27,64.33,64.14,64.14,6909,0
+AVEE.US,D,20251031,000000,64.0616,64.1506,63.96,64.1506,4933,0
+AVEE.US,D,20251103,000000,64.5202,64.6699,64.5202,64.5748,3914,0
+AVEE.US,D,20251104,000000,63.83,63.83,63.4299,63.4299,1884,0
+AVEE.US,D,20251105,000000,63.88,64.16,63.87,64.1433,2481,0
+AVEE.US,D,20251106,000000,63.7,63.74,63.46,63.58,13899,0
+AVEE.US,D,20251107,000000,63.01,63.3221,62.86,63.3221,5817,0
+AVEE.US,D,20251110,000000,63.94,64.15,63.71,64.15,13999,0
+AVEE.US,D,20251111,000000,63.98,64.2,63.98,64.2,4899,0
+AVEE.US,D,20251112,000000,64.2999,64.33,64.245,64.2944,2737,0
+AVEE.US,D,20251113,000000,64.35,64.69,63.78,63.8447,6024,0
+AVEE.US,D,20251114,000000,64.28,64.28,63.71,64.0969,4107,0
+AVEE.US,D,20251117,000000,63.23,63.57,62.9645,63.0689,24900,0
+AVEE.US,D,20251118,000000,62.55,62.92,62.5,62.7797,5790,0
+AVEE.US,D,20251119,000000,62.74,62.74,62.4,62.4943,5663,0
+AVEE.US,D,20251120,000000,63.0511,63.0511,61.888,61.888,3407,0
+AVEE.US,D,20251121,000000,61.38,61.92,61.0801,61.76,13499,0
+AVEE.US,D,20251124,000000,61.73,62.1,61.61,62.0874,4817,0
+AVEE.US,D,20251125,000000,62.11,62.48,62.05,62.4699,6731,0
+AVEE.US,D,20251126,000000,62.7,62.934,62.69,62.9299,6896,0
+AVEE.US,D,20251128,000000,63.075,63.28,63.075,63.2712,11093,0
+AVEE.US,D,20251201,000000,63.12,63.3,63.07,63.0944,8753,0
+AVEE.US,D,20251202,000000,63.09,63.17,63,63.1605,14671,0
+AVEE.US,D,20251203,000000,63.1,63.2095,63.0401,63.17,4370,0
+AVEE.US,D,20251204,000000,63.17,63.48,63.06,63.1184,5296,0
+AVEE.US,D,20251205,000000,63.38,63.52,63.0075,63.07,7304,0
+AVEE.US,D,20251208,000000,62.81,62.81,62.56,62.71,8392,0
+AVEE.US,D,20251209,000000,62.79,62.95,62.79,62.9075,3566,0
+AVEE.US,D,20251210,000000,62.81,63.2799,62.74,63.1788,5203,0
+AVEE.US,D,20251211,000000,63.05,63.19,63.0003,63.16,9140,0
+AVEE.US,D,20251212,000000,63.12,63.12,62.7073,62.7073,1455,0
+AVEE.US,D,20251215,000000,63.365,63.365,62.9747,63.015,4708,0
+AVEE.US,D,20251216,000000,61.39,61.56,61.2,61.3452,17841,0
+AVEE.US,D,20251217,000000,61.49,61.5099,60.89,60.91,5861,0
+AVEE.US,D,20251218,000000,61.28,61.48,61.23,61.28,88255,0
+AVEE.US,D,20251219,000000,61.91,62.02,61.83,61.83,18766,0
+AVEE.US,D,20251222,000000,62.15,62.35,62.11,62.1535,6233,0
+AVEE.US,D,20251223,000000,62.12,62.49,62.12,62.49,9213,0
+AVEE.US,D,20251224,000000,62.52,62.55,62.47,62.52,4258,0
+AVEE.US,D,20251226,000000,62.44,62.67,62.44,62.67,12402,0
+AVEE.US,D,20251229,000000,62.14,62.31,62.0559,62.25,10700,0
+AVEE.US,D,20251230,000000,62.32,62.75,62.2501,62.4,22782,0
+AVEE.US,D,20251231,000000,62.5,62.5,62.33,62.41,12096,0
+AVEE.US,D,20260102,000000,63,63.25,62.96,63.25,6597,0
+AVEE.US,D,20260105,000000,63.18,63.41,63.06,63.41,6436,0
+AVEE.US,D,20260106,000000,63.6,63.77,63.5801,63.72,14742,0
+AVEE.US,D,20260107,000000,63.638,63.73,63.52,63.56,5526,0
+AVEE.US,D,20260108,000000,63.28,63.47,63.15,63.37,9015,0
+AVEE.US,D,20260109,000000,63.455,63.71,63.39,63.67,37305,0
+AVEE.US,D,20260112,000000,63.7,64.22,63.7,64.18,12000,0
+AVEE.US,D,20260113,000000,64.0603,64.0603,63.71,63.83,15061,0
+AVEE.US,D,20260114,000000,64.17,64.23,63.9777,64.21,3475,0
+AVEE.US,D,20260115,000000,64.54,64.725,64.5298,64.5298,5018,0
+AVEE.US,D,20260116,000000,64.17,64.44,63.99,64.15,9333,0
+AVEE.US,D,20260120,000000,64.134,64.34,63.901,64.03,9182,0
+AVEE.US,D,20260121,000000,64.74,64.985,64.5816,64.91,168859,0
+AVEE.US,D,20260122,000000,65.38,65.65,65.38,65.5,13292,0
+AVEE.US,D,20260123,000000,65.1,65.72,64.84,65.72,14212,0
+AVEE.US,D,20260126,000000,65.7901,66.2,65.7901,66.12,31206,0
+AVEE.US,D,20260127,000000,66.54,66.87,66.54,66.87,4876,0
+AVEE.US,D,20260128,000000,66.7897,67.06,66.66,67.06,12301,0
+AVEE.US,D,20260129,000000,66.63,66.6873,66.01,66.6873,10774,0
+AVEE.US,D,20260130,000000,66.3805,66.39,65.63,65.87,15934,0
+AVEE.US,D,20260202,000000,65.06,65.79,65.06,65.77,10948,0
+AVEE.US,D,20260203,000000,66.36,66.43,65.88,66.2027,14536,0
+AVEE.US,D,20260204,000000,66.79,66.79,65.88,66.1,17045,0
+AVEE.US,D,20260205,000000,65.73,66.06,65.48,65.5,11098,0
+AVEE.US,D,20260206,000000,65.94,66.47,65.87,66.47,4654,0
+AVEE.US,D,20260209,000000,66.87,67.48,66.87,67.41,8301,0
+AVEE.US,D,20260210,000000,67.4,67.47,67.35,67.3776,8148,0
+AVEE.US,D,20260211,000000,67.83,68.1,67.52,68.1,7057,0
+AVEE.US,D,20260212,000000,68.26,68.31,67.3899,67.48,16148,0
+AVEE.US,D,20260213,000000,67.34,67.71,67.19,67.69,18039,0
+AVEE.US,D,20260217,000000,67.46,67.83,67.0792,67.67,25747,0
+AVEE.US,D,20260218,000000,67.74,68.12,67.7,67.86,8877,0
diff --git a/daily/us/nyse etfs/1/bcdf.us.txt b/daily/us/nyse etfs/1/bcdf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d1b83be2e07490ff63780023e9bd84f01cb5d04
--- /dev/null
+++ b/daily/us/nyse etfs/1/bcdf.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCDF.US,D,20220804,000000,26.2248,26.3633,25.7519,25.7519,6822.5446898016,0
+BCDF.US,D,20220805,000000,25.5205,25.8452,25.4056,25.726,4438.2575050734,0
+BCDF.US,D,20220808,000000,26.2348,26.4496,25.9201,26.0016,5287.0717505182,0
+BCDF.US,D,20220809,000000,25.8251,25.8251,25.5038,25.5588,2145.0576980993,0
+BCDF.US,D,20220810,000000,26.1948,26.4046,26.025,26.3124,1763.6918637662,0
+BCDF.US,D,20220811,000000,26.8642,27.1399,26.3847,26.3847,3894.7361191341,0
+BCDF.US,D,20220812,000000,26.1749,26.8969,26.1749,26.8969,5164.954606716,0
+BCDF.US,D,20220815,000000,26.9183,27.0141,26.8462,26.8462,2998.8767445196,0
+BCDF.US,D,20220816,000000,26.5945,26.5945,26.1948,26.3587,6234.9810552779,0
+BCDF.US,D,20220817,000000,25.9501,26.025,25.8352,25.8791,992.9525135392,0
+BCDF.US,D,20220818,000000,25.9451,25.9451,25.7653,25.8121,3297.1628826594,0
+BCDF.US,D,20220819,000000,25.1808,25.1808,24.9033,24.9033,1013.9726776363,0
+BCDF.US,D,20220822,000000,24.7762,24.7762,24.3549,24.3549,956.9179465156,0
+BCDF.US,D,20220823,000000,24.6064,24.6064,24.4155,24.4155,269.2582924819,0
+BCDF.US,D,20220824,000000,24.3497,24.8162,24.3497,24.7362,3755.6026520152,0
+BCDF.US,D,20220825,000000,24.7362,24.976,24.7362,24.9251,913.8766581263,0
+BCDF.US,D,20220826,000000,24.1268,24.996,24.0631,24.0631,308.2957400908,0
+BCDF.US,D,20220829,000000,23.8971,23.957,23.8971,23.9028,488.4685752088,0
+BCDF.US,D,20220830,000000,23.969,23.969,23.6972,23.7099,322.3091828222,0
+BCDF.US,D,20220831,000000,23.8471,23.927,23.8471,23.8471,669.6423705219,0
+BCDF.US,D,20220901,000000,23.8771,23.8771,23.2063,23.5498,934.8968222234,0
+BCDF.US,D,20220902,000000,23.937,23.937,23.3258,23.3258,413.3965605763,0
+BCDF.US,D,20220906,000000,23.0878,23.2677,23.061,23.061,501.4810577451,0
+BCDF.US,D,20220907,000000,23.0179,23.5284,23.0179,23.5284,252.2419691652,0
+BCDF.US,D,20220908,000000,23.6173,23.8201,23.6173,23.8201,654.6279675954,0
+BCDF.US,D,20220909,000000,24.3266,24.4809,24.3266,24.4021,2264.1719613162,0
+BCDF.US,D,20220912,000000,24.7362,24.7362,24.732,24.732,107.1027408757,0
+BCDF.US,D,20220913,000000,23.927,23.997,23.6102,23.6102,31816.520761449,0
+BCDF.US,D,20220914,000000,23.6172,23.6172,23.5937,23.6049,211.2026011661,0
+BCDF.US,D,20220915,000000,23.5474,23.8871,23.3644,23.3644,1105.0600553904,0
+BCDF.US,D,20220916,000000,23.0179,23.1178,22.908,22.9542,612.5876394012,0
+BCDF.US,D,20220919,000000,22.7981,22.878,22.6581,22.7062,1597.5324713796,0
+BCDF.US,D,20220920,000000,22.1787,22.2946,22.1787,22.2946,359.3447100409,0
+BCDF.US,D,20220921,000000,22.1412,22.1412,22.1412,22.1412,32.0307262432,0
+BCDF.US,D,20220922,000000,21.9789,21.9789,21.6288,21.7147,405.3888790155,0
+BCDF.US,D,20220923,000000,21.1587,21.1587,20.9299,21.1427,777.7460715927,0
+BCDF.US,D,20220926,000000,21.1397,21.1397,20.8849,20.8849,1340.2857012389,0
+BCDF.US,D,20220927,000000,21.2296,21.2296,20.82,20.8291,603.5789976453,0
+BCDF.US,D,20220928,000000,21.48,21.48,21.3899,21.3899,117,0
+BCDF.US,D,20220929,000000,20.84,21.02,20.84,21.02,725,0
+BCDF.US,D,20220930,000000,21.23,21.23,20.8121,20.8121,340,0
+BCDF.US,D,20221003,000000,21.32,21.32,21.2551,21.2551,157,0
+BCDF.US,D,20221004,000000,21.83,22.26,21.83,22.26,408,0
+BCDF.US,D,20221005,000000,21.83,22.0231,21.83,22.0231,111,0
+BCDF.US,D,20221006,000000,21.76,21.76,21.7468,21.7468,204,0
+BCDF.US,D,20221007,000000,21.0482,21.0482,20.9821,20.9821,104,0
+BCDF.US,D,20221010,000000,20.7,20.7,20.6806,20.6806,183,0
+BCDF.US,D,20221011,000000,20.55,20.55,20.4356,20.4372,404,0
+BCDF.US,D,20221012,000000,20.3644,20.3644,20.3644,20.3644,1,0
+BCDF.US,D,20221013,000000,19.97,20.597,19.97,20.597,477,0
+BCDF.US,D,20221014,000000,20.1443,20.1443,20.1443,20.1443,1,0
+BCDF.US,D,20221017,000000,20.74,20.7445,20.24,20.6494,2867,0
+BCDF.US,D,20221018,000000,20.5001,20.5001,20.5001,20.5001,61,0
+BCDF.US,D,20221019,000000,20.27,20.27,20.17,20.1748,1501,0
+BCDF.US,D,20221020,000000,20.3931,20.3931,19.9772,19.9772,457,0
+BCDF.US,D,20221021,000000,20.4527,20.4527,20.4527,20.4527,6,0
+BCDF.US,D,20221024,000000,20.36,20.5247,20.36,20.5247,385,0
+BCDF.US,D,20221025,000000,21.2255,21.29,21.1726,21.2255,680,0
+BCDF.US,D,20221026,000000,21.5,21.5,21.1691,21.1691,602,0
+BCDF.US,D,20221027,000000,20.6629,20.6629,20.6629,20.6629,51,0
+BCDF.US,D,20221028,000000,21.16,21.16,21.1454,21.1454,203,0
+BCDF.US,D,20221031,000000,20.99,21.01,20.9822,20.9822,691,0
+BCDF.US,D,20221101,000000,20.9071,20.9071,20.9071,20.9071,1,0
+BCDF.US,D,20221102,000000,20.3834,20.3834,20.3834,20.3834,53,0
+BCDF.US,D,20221103,000000,20.55,20.55,20.2644,20.2644,1301,0
+BCDF.US,D,20221104,000000,20.6,20.6,20.5336,20.5336,613,0
+BCDF.US,D,20221107,000000,20.6319,20.6319,20.6319,20.6319,52,0
+BCDF.US,D,20221108,000000,20.52,20.75,20.11,20.2057,1772,0
+BCDF.US,D,20221109,000000,19.8,19.8,19.46,19.56,2508,0
+BCDF.US,D,20221110,000000,20.48,20.6466,20.48,20.6466,110,0
+BCDF.US,D,20221111,000000,20.877,20.877,20.877,20.877,23,0
+BCDF.US,D,20221114,000000,20.5139,20.5139,20.5139,20.5139,23,0
+BCDF.US,D,20221115,000000,20.716,20.716,20.716,20.716,81,0
+BCDF.US,D,20221116,000000,20.58,20.58,20.505,20.5198,650,0
+BCDF.US,D,20221117,000000,20.27,20.2968,20.27,20.2968,103,0
+BCDF.US,D,20221118,000000,20.3265,20.3265,20.3265,20.3265,1,0
+BCDF.US,D,20221121,000000,20.18,20.24,20.1744,20.1744,2483,0
+BCDF.US,D,20221122,000000,20.278,20.278,20.278,20.278,1,0
+BCDF.US,D,20221123,000000,20.31,20.6699,20.31,20.5762,1244,0
+BCDF.US,D,20221125,000000,20.5995,20.5995,20.5995,20.5995,39,0
+BCDF.US,D,20221128,000000,20.38,20.38,20.26,20.2988,2339,0
+BCDF.US,D,20221129,000000,20.2977,20.2977,20.2977,20.2977,1,0
+BCDF.US,D,20221130,000000,20.7259,20.7259,20.7259,20.7259,1,0
+BCDF.US,D,20221201,000000,20.92,21.07,20.86,20.9695,1549,0
+BCDF.US,D,20221202,000000,20.834,20.8699,20.834,20.8699,268,0
+BCDF.US,D,20221205,000000,20.58,20.58,20.49,20.49,126,0
+BCDF.US,D,20221206,000000,20.43,20.43,20.32,20.3259,779,0
+BCDF.US,D,20221207,000000,20.23,20.2674,20.23,20.2674,106,0
+BCDF.US,D,20221208,000000,20.3,20.4,20.3,20.4,1669,0
+BCDF.US,D,20221209,000000,20.26,20.26,20.185,20.185,234,0
+BCDF.US,D,20221212,000000,20.16,20.3109,20.16,20.3109,209,0
+BCDF.US,D,20221213,000000,20.48,20.48,20.3359,20.3359,473,0
+BCDF.US,D,20221214,000000,20.2079,20.2079,20.2079,20.2079,51,0
+BCDF.US,D,20221215,000000,19.8467,19.8467,19.8467,19.8467,12,0
+BCDF.US,D,20221216,000000,19.7,19.7412,19.7,19.7412,515,0
+BCDF.US,D,20221219,000000,19.65,19.65,19.4669,19.4669,103,0
+BCDF.US,D,20221220,000000,19.4854,19.4854,19.4854,19.4854,7,0
+BCDF.US,D,20221221,000000,19.7751,19.7751,19.7751,19.7751,1,0
+BCDF.US,D,20221222,000000,19.32,19.7256,19.32,19.7256,602,0
+BCDF.US,D,20221223,000000,19.72,19.7212,19.27,19.7188,1004,0
+BCDF.US,D,20221227,000000,19.65,19.6608,19.65,19.6608,262,0
+BCDF.US,D,20221228,000000,19.5899,19.5899,19.4766,19.4766,301,0
+BCDF.US,D,20221229,000000,19.84,19.8936,19.84,19.8936,112,0
+BCDF.US,D,20221230,000000,19.85,19.85,19.7813,19.7813,158,0
+BCDF.US,D,20230103,000000,19.7,19.7266,19.7,19.7266,980,0
+BCDF.US,D,20230104,000000,20,20,19.9565,19.9565,257,0
+BCDF.US,D,20230105,000000,19.7248,19.7248,19.7248,19.7248,1,0
+BCDF.US,D,20230106,000000,20.1351,20.1351,20.1351,20.1351,1,0
+BCDF.US,D,20230109,000000,20.22,20.22,20.22,20.22,4,0
+BCDF.US,D,20230110,000000,20.3674,20.3674,20.3674,20.3674,2,0
+BCDF.US,D,20230111,000000,20.5465,20.5465,20.5465,20.5465,5,0
+BCDF.US,D,20230112,000000,20.62,21.49,20.62,21.49,456,0
+BCDF.US,D,20230113,000000,21.05,21.0723,21.05,21.0723,105,0
+BCDF.US,D,20230117,000000,21.1,21.465,21.1,21.1809,6379,0
+BCDF.US,D,20230118,000000,20.99,20.99,20.879,20.879,108,0
+BCDF.US,D,20230119,000000,20.91,21.0104,20.89,21.0104,801,0
+BCDF.US,D,20230120,000000,21.2487,21.2487,21.2487,21.2487,77,0
+BCDF.US,D,20230123,000000,21.39,21.39,21.2584,21.2584,1444,0
+BCDF.US,D,20230124,000000,21.23,21.23,21.1099,21.1099,1155,0
+BCDF.US,D,20230125,000000,21.02,21.32,21.02,21.2468,3056,0
+BCDF.US,D,20230126,000000,21.22,21.2885,21.11,21.2885,2340,0
+BCDF.US,D,20230127,000000,21.195,21.37,21.18,21.2983,2528,0
+BCDF.US,D,20230130,000000,21.4,21.44,21.1544,21.1544,5553,0
+BCDF.US,D,20230131,000000,21.245,21.42,21.245,21.4115,1203,0
+BCDF.US,D,20230201,000000,21.29,21.555,21.2206,21.5495,1229,0
+BCDF.US,D,20230202,000000,21.91,22.02,21.7665,21.7665,413,0
+BCDF.US,D,20230203,000000,21.79,22.05,21.5211,21.5211,1394,0
+BCDF.US,D,20230206,000000,21.295,21.59,21.295,21.4075,806,0
+BCDF.US,D,20230207,000000,21.7712,21.7712,21.7712,21.7712,3,0
+BCDF.US,D,20230208,000000,21.73,21.73,21.6035,21.6035,320,0
+BCDF.US,D,20230209,000000,21.67,21.67,21.3269,21.3269,212,0
+BCDF.US,D,20230210,000000,21.37,21.375,21.2597,21.2597,1406,0
+BCDF.US,D,20230213,000000,21.4491,21.4491,21.4491,21.4491,13,0
+BCDF.US,D,20230214,000000,21.53,21.53,21.4558,21.4558,107,0
+BCDF.US,D,20230215,000000,20.95,21.6,20.95,21.5699,1245,0
+BCDF.US,D,20230216,000000,21.62,21.66,21.2352,21.2352,801,0
+BCDF.US,D,20230217,000000,21.58,21.59,21.515,21.5352,2166,0
+BCDF.US,D,20230221,000000,21.1002,21.1002,21.1002,21.1002,6,0
+BCDF.US,D,20230222,000000,20.9168,20.9168,20.9168,20.9168,2,0
+BCDF.US,D,20230223,000000,20.99,20.99,20.9178,20.9178,331,0
+BCDF.US,D,20230224,000000,20.8573,20.8573,20.59,20.6926,643,0
+BCDF.US,D,20230227,000000,20.6674,20.6674,20.6205,20.6205,325,0
+BCDF.US,D,20230228,000000,20.84,20.86,20.6385,20.6385,10258,0
+BCDF.US,D,20230301,000000,20.84,20.84,20.6219,20.6219,60,0
+BCDF.US,D,20230302,000000,20.5397,20.5397,20.5397,20.5397,22,0
+BCDF.US,D,20230303,000000,20.88,20.9,20.81,20.8902,1380,0
+BCDF.US,D,20230306,000000,20.65,20.65,20.65,20.65,23,0
+BCDF.US,D,20230307,000000,20.2214,20.2214,20.2214,20.2214,66,0
+BCDF.US,D,20230308,000000,20.25,20.37,20.12,20.2365,3745,0
+BCDF.US,D,20230309,000000,20.16,20.16,19.8827,19.8827,396,0
+BCDF.US,D,20230310,000000,19.75,19.8548,19.75,19.8548,305,0
+BCDF.US,D,20230313,000000,19.34,19.4452,19.34,19.4452,408,0
+BCDF.US,D,20230314,000000,19.67,19.7136,19.67,19.7136,414,0
+BCDF.US,D,20230315,000000,19.28,19.3916,19.28,19.3916,175,0
+BCDF.US,D,20230316,000000,19.7109,19.7695,19.7109,19.7695,172,0
+BCDF.US,D,20230317,000000,19.87,19.9041,19.87,19.9041,169,0
+BCDF.US,D,20230320,000000,19.99,19.99,19.9516,19.9516,405,0
+BCDF.US,D,20230321,000000,20.2077,20.2077,20.2077,20.2077,91,0
+BCDF.US,D,20230322,000000,19.9785,19.9785,19.9785,19.9785,88,0
+BCDF.US,D,20230323,000000,20.21,20.21,20.0826,20.0826,265,0
+BCDF.US,D,20230324,000000,20.1688,20.1688,20.1688,20.1688,85,0
+BCDF.US,D,20230327,000000,20.1975,20.1975,20.1975,20.1975,22,0
+BCDF.US,D,20230328,000000,20.25,20.38,20.1986,20.2424,2865,0
+BCDF.US,D,20230329,000000,20.5164,20.5164,20.5164,20.5164,20,0
+BCDF.US,D,20230330,000000,20.6758,20.6758,20.6758,20.6758,55,0
+BCDF.US,D,20230331,000000,20.8772,20.8772,20.8772,20.8772,23,0
+BCDF.US,D,20230403,000000,21.2,21.2,21.0286,21.1179,453,0
+BCDF.US,D,20230404,000000,21.0686,21.0686,21.0686,21.0686,25,0
+BCDF.US,D,20230405,000000,20.95,20.96,20.8303,20.8303,1700,0
+BCDF.US,D,20230406,000000,21,21,20.9915,20.9915,216,0
+BCDF.US,D,20230410,000000,21.0005,21.0005,21.0005,21.0005,9,0
+BCDF.US,D,20230411,000000,21.155,21.155,21.13,21.13,482,0
+BCDF.US,D,20230412,000000,21.3,21.3,21.1557,21.1557,508,0
+BCDF.US,D,20230413,000000,21.4192,21.4192,21.4192,21.4192,10,0
+BCDF.US,D,20230414,000000,21.255,21.255,21.255,21.255,118,0
+BCDF.US,D,20230417,000000,21.2134,21.2134,21.2134,21.2134,10,0
+BCDF.US,D,20230418,000000,21.2852,21.2852,21.2852,21.2852,11,0
+BCDF.US,D,20230419,000000,21.0554,21.0554,21.0554,21.0554,9,0
+BCDF.US,D,20230420,000000,21.0083,21.0083,21.0083,21.0083,93,0
+BCDF.US,D,20230421,000000,21.0214,21.0214,21.0214,21.0214,84,0
+BCDF.US,D,20230424,000000,20.885,20.885,20.885,20.885,108,0
+BCDF.US,D,20230425,000000,20.7501,20.7501,20.7501,20.7501,85,0
+BCDF.US,D,20230426,000000,20.6598,20.6598,20.6598,20.6598,162,0
+BCDF.US,D,20230427,000000,20.7999,20.7999,20.7999,20.7999,129,0
+BCDF.US,D,20230428,000000,20.9884,20.9884,20.9884,20.9884,84,0
+BCDF.US,D,20230501,000000,20.8692,20.8692,20.8692,20.8692,28,0
+BCDF.US,D,20230502,000000,20.81,20.8814,20.81,20.8814,608,0
+BCDF.US,D,20230503,000000,20.7308,20.7308,20.7308,20.7308,159,0
+BCDF.US,D,20230504,000000,20.7847,20.7847,20.7847,20.7847,94,0
+BCDF.US,D,20230505,000000,21.1352,21.1352,21.1352,21.1352,85,0
+BCDF.US,D,20230508,000000,21.09,21.09,21.05,21.0855,2009,0
+BCDF.US,D,20230509,000000,21.0899,21.0899,21.0899,21.0899,144,0
+BCDF.US,D,20230510,000000,21.1982,21.1982,21.1982,21.1982,89,0
+BCDF.US,D,20230511,000000,21.0829,21.0829,21.0829,21.0829,115,0
+BCDF.US,D,20230512,000000,20.9833,20.9833,20.9833,20.9833,84,0
+BCDF.US,D,20230515,000000,21.1536,21.1536,21.125,21.125,1107,0
+BCDF.US,D,20230516,000000,21.18,21.3326,21.18,21.3326,398,0
+BCDF.US,D,20230517,000000,21.22,21.4968,21.22,21.4968,237,0
+BCDF.US,D,20230518,000000,21.4537,21.4537,21.4537,21.4537,19,0
+BCDF.US,D,20230519,000000,21.4866,21.4866,21.4866,21.4866,18,0
+BCDF.US,D,20230522,000000,21.5705,21.5705,21.5705,21.5705,26,0
+BCDF.US,D,20230523,000000,21.2984,21.2984,21.2984,21.2984,24,0
+BCDF.US,D,20230524,000000,21.1971,21.1971,21.1971,21.1971,19,0
+BCDF.US,D,20230525,000000,20.9492,20.9492,20.9492,20.9492,18,0
+BCDF.US,D,20230526,000000,20.965,20.965,20.965,20.965,39,0
+BCDF.US,D,20230530,000000,21.1253,21.1253,21.1253,21.1253,20,0
+BCDF.US,D,20230531,000000,20.9654,20.9654,20.9654,20.9654,39,0
+BCDF.US,D,20230601,000000,21.14,21.255,21.14,21.255,232,0
+BCDF.US,D,20230602,000000,21.5312,21.5312,21.5312,21.5312,19,0
+BCDF.US,D,20230605,000000,21.393,21.393,21.393,21.393,22,0
+BCDF.US,D,20230606,000000,21.3943,21.4173,21.3943,21.4173,159,0
+BCDF.US,D,20230607,000000,21.3018,21.3018,21.3018,21.3018,36,0
+BCDF.US,D,20230608,000000,21.5551,21.5551,21.5551,21.5551,33,0
+BCDF.US,D,20230609,000000,21.3201,21.3201,21.3201,21.3201,20,0
+BCDF.US,D,20230612,000000,21.2806,21.2806,21.2806,21.2806,18,0
+BCDF.US,D,20230613,000000,21.3856,21.3856,21.3856,21.3856,66,0
+BCDF.US,D,20230614,000000,21.5327,21.5327,21.5327,21.5327,20,0
+BCDF.US,D,20230615,000000,21.685,21.7281,21.685,21.7281,118,0
+BCDF.US,D,20230616,000000,21.5704,21.5704,21.5704,21.5704,21,0
+BCDF.US,D,20230620,000000,21.5,22,21.4985,21.617,839,0
+BCDF.US,D,20230621,000000,21.6037,21.6037,21.6037,21.6037,20,0
+BCDF.US,D,20230622,000000,21.68,21.68,21.575,21.61,414,0
+BCDF.US,D,20230623,000000,21.2057,21.2057,21.2057,21.2057,31,0
+BCDF.US,D,20230626,000000,21.35,21.42,21.195,21.195,1031,0
+BCDF.US,D,20230627,000000,21.164,21.164,21.164,21.164,36,0
+BCDF.US,D,20230628,000000,21.21,21.3354,21.2086,21.3354,855,0
+BCDF.US,D,20230629,000000,21.48,21.59,21.478,21.4909,1851,0
+BCDF.US,D,20230630,000000,21.7034,21.7034,21.7034,21.7034,31,0
+BCDF.US,D,20230703,000000,21.8204,21.8204,21.8204,21.8204,44,0
+BCDF.US,D,20230705,000000,21.6648,21.6648,21.6648,21.6648,64,0
+BCDF.US,D,20230706,000000,21.3245,21.3245,21.3245,21.3245,28,0
+BCDF.US,D,20230707,000000,21.61,21.76,21.61,21.694,1764,0
+BCDF.US,D,20230710,000000,21.79,21.79,21.59,21.7207,1535,0
+BCDF.US,D,20230711,000000,21.8719,21.8787,21.81,21.8787,901,0
+BCDF.US,D,20230712,000000,21.98,21.98,21.835,21.835,867,0
+BCDF.US,D,20230713,000000,22.35,22.4509,22.35,22.4509,673,0
+BCDF.US,D,20230714,000000,22.54,22.71,22.3561,22.3561,3079,0
+BCDF.US,D,20230717,000000,22.4299,22.4299,22.226,22.226,493,0
+BCDF.US,D,20230718,000000,22.31,22.3999,22.285,22.285,2141,0
+BCDF.US,D,20230719,000000,22.4599,22.52,22.4209,22.4209,339,0
+BCDF.US,D,20230720,000000,22.335,22.41,22.2754,22.2754,364,0
+BCDF.US,D,20230721,000000,22.17,22.325,22.15,22.2725,2535,0
+BCDF.US,D,20230724,000000,22.32,22.365,22.2795,22.2795,1726,0
+BCDF.US,D,20230725,000000,22.25,22.46,22.25,22.4585,2931,0
+BCDF.US,D,20230726,000000,22.41,22.545,22.3924,22.5259,2478,0
+BCDF.US,D,20230727,000000,22.58,22.6499,22.39,22.39,2453,0
+BCDF.US,D,20230728,000000,22.65,22.67,22.5559,22.5559,518,0
+BCDF.US,D,20230731,000000,22.6719,22.72,22.5884,22.5884,1067,0
+BCDF.US,D,20230801,000000,22.36,22.3818,22.35,22.3818,316,0
+BCDF.US,D,20230802,000000,22.25,22.25,22.089,22.089,252,0
+BCDF.US,D,20230803,000000,21.99,22.0449,21.99,22.0449,157,0
+BCDF.US,D,20230804,000000,22.2899,22.2899,22.1175,22.1175,750,0
+BCDF.US,D,20230807,000000,22.32,22.32,22.2662,22.2803,449,0
+BCDF.US,D,20230808,000000,22.08,22.1052,22.0338,22.1052,579,0
+BCDF.US,D,20230809,000000,22.06,22.06,22.0274,22.0274,212,0
+BCDF.US,D,20230810,000000,22.02,22.02,21.9009,21.9009,139,0
+BCDF.US,D,20230811,000000,21.88,21.97,21.8778,21.8778,1816,0
+BCDF.US,D,20230814,000000,21.88,21.96,21.8527,21.8527,305,0
+BCDF.US,D,20230815,000000,21.6395,21.6395,21.6395,21.6395,93,0
+BCDF.US,D,20230816,000000,21.769,21.77,21.682,21.682,337,0
+BCDF.US,D,20230817,000000,21.4116,21.4116,21.4116,21.4116,91,0
+BCDF.US,D,20230818,000000,21.28,21.4044,21.28,21.4044,654,0
+BCDF.US,D,20230821,000000,21.29,21.3034,21.29,21.3034,316,0
+BCDF.US,D,20230822,000000,21.272,21.2811,21.272,21.2811,123,0
+BCDF.US,D,20230823,000000,21.46,21.6445,21.46,21.6445,1440,0
+BCDF.US,D,20230824,000000,21.67,21.67,21.4908,21.4908,554,0
+BCDF.US,D,20230825,000000,21.5582,21.5582,21.5582,21.5582,13,0
+BCDF.US,D,20230828,000000,21.69,21.69,21.6118,21.6118,127,0
+BCDF.US,D,20230829,000000,21.95,21.95,21.9052,21.9052,180,0
+BCDF.US,D,20230830,000000,21.9909,21.9909,21.9909,21.9909,17,0
+BCDF.US,D,20230831,000000,21.93,21.93,21.7501,21.7501,817,0
+BCDF.US,D,20230901,000000,21.7408,21.7408,21.7408,21.7408,54,0
+BCDF.US,D,20230905,000000,21.68,21.68,21.3887,21.3887,417,0
+BCDF.US,D,20230906,000000,21.8,21.8,21.38,21.4794,2679,0
+BCDF.US,D,20230907,000000,21.2452,21.355,21.245,21.355,2516,0
+BCDF.US,D,20230908,000000,21.32,21.3299,21.271,21.271,479,0
+BCDF.US,D,20230911,000000,21.3754,21.3754,21.3754,21.3754,40,0
+BCDF.US,D,20230912,000000,21.56,21.56,21.465,21.465,1917,0
+BCDF.US,D,20230913,000000,21.4198,21.4198,21.4,21.41,1193,0
+BCDF.US,D,20230914,000000,21.4706,21.4706,21.4706,21.4706,16,0
+BCDF.US,D,20230915,000000,21.53,21.53,21.4981,21.4981,614,0
+BCDF.US,D,20230918,000000,21.4557,21.4557,21.4557,21.4557,115,0
+BCDF.US,D,20230919,000000,21.5,21.51,21.4665,21.4665,238,0
+BCDF.US,D,20230920,000000,21.4948,21.54,21.475,21.4951,704,0
+BCDF.US,D,20230921,000000,21.18,21.21,21.1074,21.1074,738,0
+BCDF.US,D,20230922,000000,21.0898,21.16,20.99,20.99,933,0
+BCDF.US,D,20230925,000000,20.975,20.975,20.975,20.975,19,0
+BCDF.US,D,20230926,000000,20.9,20.9,20.8133,20.8133,251,0
+BCDF.US,D,20230927,000000,20.9499,20.9499,20.84,20.915,427,0
+BCDF.US,D,20230928,000000,21.0998,21.32,21.0998,21.2996,362,0
+BCDF.US,D,20230929,000000,21.27,21.27,21.111,21.111,254,0
+BCDF.US,D,20231002,000000,21.02,21.05,20.81,20.885,1747,0
+BCDF.US,D,20231003,000000,20.74,20.74,20.61,20.6674,533,0
+BCDF.US,D,20231004,000000,20.7499,21.15,20.6448,20.8534,1975,0
+BCDF.US,D,20231005,000000,20.89,20.9951,20.8899,20.9951,249,0
+BCDF.US,D,20231006,000000,20.9847,21.155,20.9847,21.155,862,0
+BCDF.US,D,20231009,000000,21.31,21.335,21.31,21.335,203,0
+BCDF.US,D,20231010,000000,21.54,21.54,21.4949,21.4949,427,0
+BCDF.US,D,20231011,000000,21.525,21.525,21.525,21.525,103,0
+BCDF.US,D,20231012,000000,21.43,21.54,21.365,21.365,711,0
+BCDF.US,D,20231013,000000,21.3,21.36,21.3,21.3411,677,0
+BCDF.US,D,20231016,000000,21.5133,21.5133,21.5133,21.5133,26,0
+BCDF.US,D,20231017,000000,21.4,21.4,21.4,21.4,109,0
+BCDF.US,D,20231018,000000,21.22,21.23,21.0568,21.0568,1306,0
+BCDF.US,D,20231019,000000,21.06,21.1,20.9194,20.9194,808,0
+BCDF.US,D,20231020,000000,20.99,20.99,20.7678,20.7678,1209,0
+BCDF.US,D,20231023,000000,20.91,20.96,20.8296,20.8296,1975,0
+BCDF.US,D,20231024,000000,21.09,21.13,20.965,21.015,2408,0
+BCDF.US,D,20231025,000000,20.86,20.97,20.83,20.863,5412,0
+BCDF.US,D,20231026,000000,21,21,20.9693,20.9693,354,0
+BCDF.US,D,20231027,000000,20.83,20.83,20.6979,20.6979,571,0
+BCDF.US,D,20231030,000000,20.82,20.9313,20.82,20.9313,306,0
+BCDF.US,D,20231031,000000,20.96,20.97,20.88,20.9585,1614,0
+BCDF.US,D,20231101,000000,21.1254,21.1254,21.1254,21.1254,10,0
+BCDF.US,D,20231102,000000,21.32,21.32,21.2779,21.2779,506,0
+BCDF.US,D,20231103,000000,21.6,21.6,21.575,21.575,113,0
+BCDF.US,D,20231106,000000,21.57,21.57,21.5458,21.5458,2025,0
+BCDF.US,D,20231107,000000,21.68,21.7804,21.68,21.7804,930,0
+BCDF.US,D,20231108,000000,21.66,21.67,21.51,21.51,2191,0
+BCDF.US,D,20231109,000000,21.65,21.6708,21.65,21.6708,40263,0
+BCDF.US,D,20231110,000000,21.6539,21.7389,21.6078,21.7389,1244,0
+BCDF.US,D,20231113,000000,21.6799,21.6799,21.6,21.6085,1814,0
+BCDF.US,D,20231114,000000,21.83,21.9483,21.83,21.9483,2594,0
+BCDF.US,D,20231115,000000,22.14,22.14,22.0927,22.0927,319,0
+BCDF.US,D,20231116,000000,22.1157,22.14,22.08,22.1006,1633,0
+BCDF.US,D,20231117,000000,22.32,22.32,22.13,22.2205,568,0
+BCDF.US,D,20231120,000000,22.44,22.44,22.3034,22.3034,3129,0
+BCDF.US,D,20231121,000000,22.47,22.517,22.47,22.517,825,0
+BCDF.US,D,20231122,000000,22.4,22.5595,22.4,22.5595,1019,0
+BCDF.US,D,20231124,000000,22.845,22.845,22.845,22.845,40,0
+BCDF.US,D,20231127,000000,22.85,22.85,22.725,22.7323,784,0
+BCDF.US,D,20231128,000000,22.7423,22.7599,22.6949,22.6949,409,0
+BCDF.US,D,20231129,000000,22.7597,22.7597,22.6832,22.6832,779,0
+BCDF.US,D,20231130,000000,22.6729,22.71,22.6682,22.6682,667,0
+BCDF.US,D,20231201,000000,23.1613,23.22,23.1613,23.22,1134,0
+BCDF.US,D,20231204,000000,23.4961,23.86,23.42,23.8299,8141,0
+BCDF.US,D,20231205,000000,23.719,23.7584,23.58,23.7205,9210,0
+BCDF.US,D,20231206,000000,23.68,23.83,23.57,23.681,6605,0
+BCDF.US,D,20231207,000000,23.32,23.48,23.32,23.4057,991,0
+BCDF.US,D,20231208,000000,23.4,23.47,23.36,23.4261,890,0
+BCDF.US,D,20231211,000000,23.3,23.421,23.3,23.421,458,0
+BCDF.US,D,20231212,000000,23.4531,23.56,23.4531,23.5385,2573,0
+BCDF.US,D,20231213,000000,23.49,24.05,23.481,23.7796,8092,0
+BCDF.US,D,20231214,000000,23.87,23.8761,23.7769,23.7802,5669,0
+BCDF.US,D,20231215,000000,23.83,23.83,23.736,23.736,1318,0
+BCDF.US,D,20231218,000000,23.63,24.99,22.714,23.8607,2064,0
+BCDF.US,D,20231219,000000,24.1,24.1,23.89,23.9658,1318,0
+BCDF.US,D,20231220,000000,23.995,24.16,23.8129,23.8129,887,0
+BCDF.US,D,20231221,000000,24.03,24.1111,23.99,24.1111,1085,0
+BCDF.US,D,20231222,000000,24.26,24.65,24.2598,24.37,2025,0
+BCDF.US,D,20231226,000000,24.35,24.51,24.3499,24.4174,1637,0
+BCDF.US,D,20231227,000000,24.42,24.8825,24.17,24.8825,2371,0
+BCDF.US,D,20231228,000000,24.77,25.02,24.71,24.7607,18036,0
+BCDF.US,D,20231229,000000,24.88,24.88,24.5516,24.5516,3919,0
+BCDF.US,D,20240102,000000,24.4,24.4,24.1917,24.1917,1206,0
+BCDF.US,D,20240103,000000,23.97,24.0098,23.72,23.7291,1686,0
+BCDF.US,D,20240104,000000,23.77,23.95,23.77,23.8657,543,0
+BCDF.US,D,20240105,000000,23.74,23.8898,23.74,23.8106,930,0
+BCDF.US,D,20240108,000000,23.91,24.41,23.91,24.3862,1778,0
+BCDF.US,D,20240109,000000,24.21,24.28,24.1051,24.1051,3633,0
+BCDF.US,D,20240110,000000,24.0598,24.45,24.0598,24.41,817,0
+BCDF.US,D,20240111,000000,24.5399,24.5399,24.04,24.1856,3976,0
+BCDF.US,D,20240112,000000,24.23,24.23,24.21,24.2238,495,0
+BCDF.US,D,20240116,000000,23.98,23.98,23.87,23.87,415,0
+BCDF.US,D,20240117,000000,23.693,23.82,23.693,23.79,1085,0
+BCDF.US,D,20240118,000000,23.83,23.9343,23.83,23.83,458,0
+BCDF.US,D,20240119,000000,23.975,23.975,23.975,23.975,64,0
+BCDF.US,D,20240122,000000,24.08,24.08,24.033,24.033,1078,0
+BCDF.US,D,20240123,000000,23.905,23.93,23.905,23.91,342,0
+BCDF.US,D,20240124,000000,24.0483,24.05,23.8514,23.8514,7204,0
+BCDF.US,D,20240125,000000,23.77,23.8013,23.77,23.8013,929,0
+BCDF.US,D,20240126,000000,24.03,24.06,24.03,24.058,1271,0
+BCDF.US,D,20240129,000000,24.2224,24.2224,24.2046,24.2046,666,0
+BCDF.US,D,20240130,000000,24.2,24.2,24.183,24.183,813,0
+BCDF.US,D,20240131,000000,24.16,24.1713,23.7656,23.7656,3005,0
+BCDF.US,D,20240201,000000,23.8113,23.92,23.805,23.92,779,0
+BCDF.US,D,20240202,000000,23.84,23.84,23.82,23.8328,2185,0
+BCDF.US,D,20240205,000000,23.73,23.73,23.6,23.6647,1917,0
+BCDF.US,D,20240206,000000,23.709,23.718,23.709,23.718,1769,0
+BCDF.US,D,20240207,000000,23.82,23.885,23.8199,23.885,711,0
+BCDF.US,D,20240208,000000,23.9,23.91,23.7699,23.8476,2470,0
+BCDF.US,D,20240209,000000,24,24.0999,24,24.0999,327,0
+BCDF.US,D,20240212,000000,24.2,24.48,24.1999,24.2957,2187,0
+BCDF.US,D,20240213,000000,24.0612,24.0612,24.0612,24.0612,64,0
+BCDF.US,D,20240214,000000,24.42,24.42,24.3253,24.3253,470,0
+BCDF.US,D,20240215,000000,24.31,24.39,24.31,24.36,1375,0
+BCDF.US,D,20240216,000000,24.4268,24.4899,24.3519,24.3519,1215,0
+BCDF.US,D,20240220,000000,24.4,24.4121,24.3999,24.4121,294,0
+BCDF.US,D,20240221,000000,24.3855,24.3855,24.3855,24.3855,123,0
+BCDF.US,D,20240222,000000,24.52,24.6599,24.49,24.5472,3344,0
+BCDF.US,D,20240223,000000,24.68,24.77,24.6519,24.739,2162,0
+BCDF.US,D,20240226,000000,24.7665,24.95,24.76,24.9174,1348,0
+BCDF.US,D,20240227,000000,25.05,25.27,24.94,24.995,11667,0
+BCDF.US,D,20240228,000000,25.0425,25.27,24.97,25.1686,11010,0
+BCDF.US,D,20240229,000000,25.3,25.3,24.7517,24.8,5142,0
+BCDF.US,D,20240301,000000,24.55,24.8117,24.55,24.7954,783,0
+BCDF.US,D,20240304,000000,24.97,24.979,24.89,24.8936,1136,0
+BCDF.US,D,20240305,000000,24.89,24.9999,24.8808,24.8808,1733,0
+BCDF.US,D,20240306,000000,24.93,25.1455,24.9102,25.091,4663,0
+BCDF.US,D,20240307,000000,25.32,25.32,24.87,25.057,4475,0
+BCDF.US,D,20240308,000000,24.97,25.1599,24.8197,24.8598,6427,0
+BCDF.US,D,20240311,000000,24.95,24.95,24.82,24.858,3536,0
+BCDF.US,D,20240312,000000,24.78,25.26,24.78,24.9554,6256,0
+BCDF.US,D,20240313,000000,25.09,25.09,24.95,24.9509,2913,0
+BCDF.US,D,20240314,000000,24.6899,24.6899,24.6485,24.6485,1772,0
+BCDF.US,D,20240315,000000,24.5998,24.79,24.5998,24.7692,1557,0
+BCDF.US,D,20240318,000000,24.6233,24.68,24.6045,24.6045,5266,0
+BCDF.US,D,20240319,000000,24.671,24.74,24.5392,24.5392,2653,0
+BCDF.US,D,20240320,000000,24.47,24.7013,24.47,24.7013,578,0
+BCDF.US,D,20240321,000000,24.68,24.85,24.68,24.7852,2761,0
+BCDF.US,D,20240322,000000,24.67,24.67,24.5299,24.5369,1327,0
+BCDF.US,D,20240325,000000,24.71,24.77,24.71,24.7475,1697,0
+BCDF.US,D,20240326,000000,24.75,24.8,24.7135,24.7135,1013,0
+BCDF.US,D,20240327,000000,24.72,24.74,24.6664,24.7048,1956,0
+BCDF.US,D,20240328,000000,24.85,25.0014,24.8499,25.0014,510,0
+BCDF.US,D,20240401,000000,24.86,25.01,24.75,24.7586,1388,0
+BCDF.US,D,20240402,000000,24.55,24.65,24.35,24.3959,6762,0
+BCDF.US,D,20240403,000000,24.51,24.77,24.51,24.6595,3859,0
+BCDF.US,D,20240404,000000,24.73,24.75,24.5558,24.5558,2970,0
+BCDF.US,D,20240405,000000,24.625,24.625,24.625,24.625,61,0
+BCDF.US,D,20240408,000000,24.7765,24.7765,24.7765,24.7765,192,0
+BCDF.US,D,20240409,000000,24.75,24.75,24.32,24.4483,2986,0
+BCDF.US,D,20240410,000000,24.34,24.44,24.3399,24.3407,1962,0
+BCDF.US,D,20240411,000000,24.27,24.37,24.26,24.3288,1865,0
+BCDF.US,D,20240412,000000,23.9908,23.9908,23.9908,23.9908,276,0
+BCDF.US,D,20240415,000000,24.07,24.07,23.6401,23.6401,2187,0
+BCDF.US,D,20240416,000000,23.47,23.4831,23.47,23.4831,761,0
+BCDF.US,D,20240417,000000,23.66,23.66,23.4541,23.4541,1423,0
+BCDF.US,D,20240418,000000,23.51,23.51,23.4558,23.4558,780,0
+BCDF.US,D,20240419,000000,23.5099,23.5099,23.4403,23.49,1226,0
+BCDF.US,D,20240422,000000,23.6463,23.6463,23.6463,23.6463,96,0
+BCDF.US,D,20240423,000000,23.809,23.809,23.809,23.809,160,0
+BCDF.US,D,20240424,000000,23.7076,23.7076,23.7016,23.7016,272,0
+BCDF.US,D,20240425,000000,23.5,23.7963,23.5,23.7963,516,0
+BCDF.US,D,20240426,000000,23.89,24,23.835,23.8567,1148,0
+BCDF.US,D,20240429,000000,23.96,23.9759,23.9,23.9759,583,0
+BCDF.US,D,20240430,000000,23.68,23.68,23.5195,23.5195,574,0
+BCDF.US,D,20240501,000000,23.51,23.6014,23.51,23.6014,764,0
+BCDF.US,D,20240502,000000,23.65,23.7449,23.65,23.7449,246,0
+BCDF.US,D,20240503,000000,23.9103,23.975,23.9103,23.975,360,0
+BCDF.US,D,20240506,000000,24.2,24.29,24.18,24.2853,1474,0
+BCDF.US,D,20240507,000000,24.37,24.41,24.29,24.2999,1074,0
+BCDF.US,D,20240508,000000,24.275,24.275,24.275,24.275,62,0
+BCDF.US,D,20240509,000000,24.4163,24.4163,24.4163,24.4163,116,0
+BCDF.US,D,20240510,000000,24.49,24.49,24.25,24.29,1695,0
+BCDF.US,D,20240513,000000,24.15,24.15,24.1321,24.1321,152,0
+BCDF.US,D,20240514,000000,24.1656,24.1656,24.1656,24.1656,59,0
+BCDF.US,D,20240515,000000,24.3289,24.65,24.3,24.641,2947,0
+BCDF.US,D,20240516,000000,24.42,24.4808,24.42,24.4653,952,0
+BCDF.US,D,20240517,000000,24.5004,24.6285,24.5004,24.6285,918,0
+BCDF.US,D,20240520,000000,24.64,24.731,24.55,24.731,2027,0
+BCDF.US,D,20240521,000000,24.7979,24.7979,24.7979,24.7979,78,0
+BCDF.US,D,20240522,000000,24.85,24.8799,24.7608,24.7608,1395,0
+BCDF.US,D,20240523,000000,24.85,24.88,24.6315,24.6315,3582,0
+BCDF.US,D,20240524,000000,24.8932,24.9168,24.85,24.9168,598,0
+BCDF.US,D,20240528,000000,24.83,24.83,24.66,24.66,802,0
+BCDF.US,D,20240529,000000,24.3541,24.3541,24.3152,24.3152,1059,0
+BCDF.US,D,20240530,000000,24.4607,24.4607,24.4607,24.4607,158,0
+BCDF.US,D,20240531,000000,24.53,24.54,24.427,24.485,2118,0
+BCDF.US,D,20240603,000000,24.3619,24.3619,24.3619,24.3619,90,0
+BCDF.US,D,20240604,000000,24.49,24.5056,24.49,24.5056,558,0
+BCDF.US,D,20240605,000000,24.7,24.7769,24.7,24.7769,301,0
+BCDF.US,D,20240606,000000,24.67,24.7525,24.67,24.7525,806,0
+BCDF.US,D,20240607,000000,24.65,24.65,24.5088,24.5088,360,0
+BCDF.US,D,20240610,000000,24.5986,24.5986,24.5986,24.5986,257,0
+BCDF.US,D,20240611,000000,24.305,24.5009,24.305,24.5009,478,0
+BCDF.US,D,20240612,000000,24.75,24.75,24.46,24.46,1904,0
+BCDF.US,D,20240613,000000,24.41,24.41,24.225,24.2393,3016,0
+BCDF.US,D,20240614,000000,24.06,24.12,24.06,24.0798,949,0
+BCDF.US,D,20240617,000000,24.05,24.2269,24.01,24.2269,1026,0
+BCDF.US,D,20240618,000000,24.245,24.245,24.245,24.245,256,0
+BCDF.US,D,20240620,000000,24.33,24.4401,24.33,24.4401,595,0
+BCDF.US,D,20240621,000000,24.3972,24.3972,24.3972,24.3972,218,0
+BCDF.US,D,20240624,000000,24.4849,24.4849,24.4849,24.4849,91,0
+BCDF.US,D,20240625,000000,24.55,24.55,24.48,24.505,969,0
+BCDF.US,D,20240626,000000,24.46,24.68,24.46,24.6069,4520,0
+BCDF.US,D,20240627,000000,24.79,24.8,24.7644,24.7644,1630,0
+BCDF.US,D,20240628,000000,24.61,24.61,24.61,24.61,105,0
+BCDF.US,D,20240701,000000,24.5869,24.5869,24.5869,24.5869,123,0
+BCDF.US,D,20240702,000000,24.74,24.74,24.74,24.74,104,0
+BCDF.US,D,20240703,000000,24.859,24.859,24.859,24.859,206,0
+BCDF.US,D,20240705,000000,24.72,24.8074,24.72,24.8074,708,0
+BCDF.US,D,20240708,000000,24.7958,24.7958,24.7351,24.7351,520,0
+BCDF.US,D,20240709,000000,24.63,24.65,24.5597,24.56,3512,0
+BCDF.US,D,20240710,000000,24.74,24.8585,24.74,24.8585,386,0
+BCDF.US,D,20240711,000000,25.05,25.19,24.98,25.1066,3079,0
+BCDF.US,D,20240712,000000,25.24,25.51,25.24,25.327,874,0
+BCDF.US,D,20240715,000000,25.41,25.6419,25.41,25.6419,466,0
+BCDF.US,D,20240716,000000,25.91,25.915,25.91,25.915,238,0
+BCDF.US,D,20240717,000000,25.9425,25.95,25.875,25.875,853,0
+BCDF.US,D,20240718,000000,25.91,25.94,25.6369,25.6369,519,0
+BCDF.US,D,20240719,000000,25.6522,25.707,25.6522,25.707,231,0
+BCDF.US,D,20240722,000000,25.7552,25.7552,25.7552,25.7552,189,0
+BCDF.US,D,20240723,000000,25.75,25.75,25.6646,25.6646,567,0
+BCDF.US,D,20240724,000000,25.4115,25.4115,25.4115,25.4115,81,0
+BCDF.US,D,20240725,000000,25.6199,25.62,25.4719,25.4719,2018,0
+BCDF.US,D,20240726,000000,25.6864,25.6864,25.6864,25.6864,322,0
+BCDF.US,D,20240729,000000,25.71,25.71,25.6468,25.6468,403,0
+BCDF.US,D,20240730,000000,25.7,25.7,25.6986,25.6986,202,0
+BCDF.US,D,20240731,000000,25.7999,25.95,25.7999,25.9074,1536,0
+BCDF.US,D,20240801,000000,25.85,25.85,25.4381,25.4381,419,0
+BCDF.US,D,20240802,000000,25.23,25.23,25.09,25.11,984,0
+BCDF.US,D,20240805,000000,24.31,24.67,24.3,24.6617,1160,0
+BCDF.US,D,20240806,000000,24.75,24.9679,24.6996,24.9679,7109,0
+BCDF.US,D,20240807,000000,25.09,25.1,25.0002,25.0002,1991,0
+BCDF.US,D,20240808,000000,25.3984,25.46,25.3953,25.4573,1716,0
+BCDF.US,D,20240809,000000,25.53,25.6368,25.4825,25.6368,533,0
+BCDF.US,D,20240812,000000,25.78,25.78,25.7109,25.7109,473,0
+BCDF.US,D,20240813,000000,25.8424,25.9545,25.8424,25.9545,679,0
+BCDF.US,D,20240814,000000,25.88,25.9819,25.825,25.9819,597,0
+BCDF.US,D,20240815,000000,26.0221,26.0221,26.0221,26.0221,149,0
+BCDF.US,D,20240816,000000,26.1052,26.2271,26.1052,26.2271,615,0
+BCDF.US,D,20240819,000000,26.38,26.51,26.3145,26.3398,1622,0
+BCDF.US,D,20240820,000000,26.46,28.06,26.4153,26.4153,3742,0
+BCDF.US,D,20240821,000000,26.5,26.88,26.5,26.7891,1658,0
+BCDF.US,D,20240822,000000,26.5669,26.63,26.5513,26.5513,364,0
+BCDF.US,D,20240823,000000,27.27,27.28,26.88,26.9227,502,0
+BCDF.US,D,20240826,000000,26.8109,26.8109,26.8109,26.8109,173,0
+BCDF.US,D,20240827,000000,26.79,27.19,26.45,27.1762,11310,0
+BCDF.US,D,20240828,000000,26.83,26.92,26.8085,26.8085,755,0
+BCDF.US,D,20240829,000000,27.01,27.01,26.8675,26.8675,392,0
+BCDF.US,D,20240830,000000,27.03,27.03,26.8845,26.8845,204,0
+BCDF.US,D,20240903,000000,26.517,26.517,26.517,26.517,186,0
+BCDF.US,D,20240904,000000,26.54,26.55,26.4812,26.5051,2253,0
+BCDF.US,D,20240905,000000,26.72,27.18,26.72,26.9531,6065,0
+BCDF.US,D,20240906,000000,26.57,26.785,26.5146,26.5146,3343,0
+BCDF.US,D,20240909,000000,26.83,26.98,26.83,26.8812,967,0
+BCDF.US,D,20240910,000000,26.71,26.9325,26.71,26.9325,623,0
+BCDF.US,D,20240911,000000,26.9508,26.9508,26.9508,26.9508,199,0
+BCDF.US,D,20240912,000000,26.93,27.14,26.93,27.11,2442,0
+BCDF.US,D,20240913,000000,27.2195,27.28,27.1516,27.1516,1328,0
+BCDF.US,D,20240916,000000,27.2903,27.2903,27.2903,27.2903,157,0
+BCDF.US,D,20240917,000000,27.3448,27.3448,27.3122,27.3122,265,0
+BCDF.US,D,20240918,000000,27.25,27.54,27.25,27.2632,1047,0
+BCDF.US,D,20240919,000000,27.385,27.76,27.385,27.506,2629,0
+BCDF.US,D,20240920,000000,27.3771,27.428,27.3771,27.428,427,0
+BCDF.US,D,20240923,000000,27.54,27.75,27.54,27.6662,4349,0
+BCDF.US,D,20240924,000000,27.84,28.01,27.8397,27.8551,3981,0
+BCDF.US,D,20240925,000000,27.7,27.7199,27.6269,27.6269,2261,0
+BCDF.US,D,20240926,000000,27.8,27.882,27.8,27.882,971,0
+BCDF.US,D,20240927,000000,27.87,27.95,27.79,27.8258,1271,0
+BCDF.US,D,20240930,000000,27.87,27.9002,27.87,27.9002,1388,0
+BCDF.US,D,20241001,000000,27.84,28.0719,27.84,28.0719,1380,0
+BCDF.US,D,20241002,000000,28.05,28.0915,28.0025,28.0915,411,0
+BCDF.US,D,20241003,000000,28.1393,28.1393,28.1393,28.1393,74,0
+BCDF.US,D,20241004,000000,28.27,28.4,28.27,28.38,710,0
+BCDF.US,D,20241007,000000,28.18,28.18,27.9171,27.9171,1067,0
+BCDF.US,D,20241008,000000,28.071,28.1819,28.0546,28.1819,3784,0
+BCDF.US,D,20241009,000000,28.14,28.27,28.14,28.2635,1081,0
+BCDF.US,D,20241010,000000,28.19,28.19,28.04,28.08,465,0
+BCDF.US,D,20241011,000000,28.04,28.2255,28.04,28.2255,261,0
+BCDF.US,D,20241014,000000,28.33,28.6952,28.33,28.6952,377,0
+BCDF.US,D,20241015,000000,28.456,28.456,28.4551,28.4551,329,0
+BCDF.US,D,20241016,000000,28.72,28.72,28.6607,28.6607,1044,0
+BCDF.US,D,20241017,000000,28.77,28.78,28.6535,28.6535,2115,0
+BCDF.US,D,20241018,000000,28.83,28.83,28.8069,28.8069,261,0
+BCDF.US,D,20241021,000000,28.7564,28.7564,28.7564,28.7564,176,0
+BCDF.US,D,20241022,000000,28.7208,28.7208,28.7208,28.7208,187,0
+BCDF.US,D,20241023,000000,28.2863,28.2863,28.2863,28.2863,62,0
+BCDF.US,D,20241024,000000,28.63,28.95,28.63,28.8047,4627,0
+BCDF.US,D,20241025,000000,28.63,28.76,28.63,28.76,919,0
+BCDF.US,D,20241028,000000,28.71,28.9,28.71,28.89,2044,0
+BCDF.US,D,20241029,000000,28.75,28.98,28.7458,28.88,3804,0
+BCDF.US,D,20241030,000000,28.8,28.86,28.67,28.8502,3374,0
+BCDF.US,D,20241031,000000,28.3,28.43,28.3,28.366,461,0
+BCDF.US,D,20241101,000000,28.3249,28.34,28.3249,28.34,836,0
+BCDF.US,D,20241104,000000,28.21,28.21,28.08,28.08,716,0
+BCDF.US,D,20241105,000000,28.5059,28.5059,28.5059,28.5059,79,0
+BCDF.US,D,20241106,000000,28.56,28.92,28.56,28.8761,2815,0
+BCDF.US,D,20241107,000000,29.32,29.32,29.2999,29.3154,774,0
+BCDF.US,D,20241108,000000,29.36,29.74,29.34,29.6286,1508,0
+BCDF.US,D,20241111,000000,30.01,30.05,29.7101,29.7101,2168,0
+BCDF.US,D,20241112,000000,29.8,29.8,29.52,29.5903,4087,0
+BCDF.US,D,20241113,000000,29.57,29.7804,29.18,29.18,898,0
+BCDF.US,D,20241114,000000,29.23,29.23,28.6074,28.6074,566,0
+BCDF.US,D,20241115,000000,28.51,28.51,28.3588,28.4444,370,0
+BCDF.US,D,20241118,000000,28.88,29.02,28.88,28.9342,1722,0
+BCDF.US,D,20241119,000000,29.33,29.4,29.2985,29.2985,1145,0
+BCDF.US,D,20241121,000000,29.56,29.69,29.4982,29.64,1327,0
+BCDF.US,D,20241122,000000,29.6447,30.15,29.6447,30.1383,6437,0
+BCDF.US,D,20241125,000000,29.95,29.98,29.79,29.8226,4017,0
+BCDF.US,D,20241126,000000,29.5503,29.83,29.5503,29.725,1491,0
+BCDF.US,D,20241127,000000,29.9499,29.98,29.86,29.9571,4064,0
+BCDF.US,D,20241129,000000,30.09,30.14,30.0507,30.0507,1340,0
+BCDF.US,D,20241202,000000,30.0687,30.0687,29.7343,29.7343,2016,0
+BCDF.US,D,20241203,000000,29.68,29.81,29.6799,29.81,2120,0
+BCDF.US,D,20241204,000000,29.8,29.8,29.7584,29.7584,549,0
+BCDF.US,D,20241205,000000,30.14,30.14,30.0001,30.1106,464,0
+BCDF.US,D,20241209,000000,29.7885,29.7885,29.11,29.11,1954,0
+BCDF.US,D,20241210,000000,29.32,29.43,29.07,29.1475,4395,0
+BCDF.US,D,20241211,000000,29.2113,29.275,29.2113,29.2344,1047,0
+BCDF.US,D,20241213,000000,29.095,29.095,29.05,29.0783,494,0
+BCDF.US,D,20241216,000000,29.08,29.41,29.08,29.2806,1536,0
+BCDF.US,D,20241217,000000,29.15,29.17,29.0648,29.0648,945,0
+BCDF.US,D,20241218,000000,29.0884,29.0884,28.28,28.3116,1146,0
+BCDF.US,D,20241219,000000,28.306,28.306,28.0919,28.0919,532,0
+BCDF.US,D,20241220,000000,28.235,28.455,28.235,28.2417,556,0
+BCDF.US,D,20241223,000000,28.1356,28.2627,28.1356,28.2627,1001,0
+BCDF.US,D,20241226,000000,27.99,28.29,27.99,28.1411,1956,0
+BCDF.US,D,20241227,000000,28.1,28.1,28.0071,28.0071,646,0
+BCDF.US,D,20241231,000000,27.82,27.82,27.68,27.7502,1437,0
+BCDF.US,D,20250102,000000,27.84,27.97,27.82,27.8445,3833,0
+BCDF.US,D,20250103,000000,27.97,28.38,27.97,28.3768,1567,0
+BCDF.US,D,20250106,000000,28.39,28.52,28.3202,28.3697,2959,0
+BCDF.US,D,20250107,000000,28.41,28.5,28.1325,28.1325,1580,0
+BCDF.US,D,20250110,000000,27.7,27.7741,27.7,27.7741,155,0
+BCDF.US,D,20250113,000000,28.23,28.23,27.6852,27.6852,186,0
+BCDF.US,D,20250115,000000,28.21,28.21,28.1419,28.1419,568,0
+BCDF.US,D,20250116,000000,28.12,28.89,28.12,28.462,1594,0
+BCDF.US,D,20250117,000000,28.66,28.66,28.5224,28.5224,805,0
+BCDF.US,D,20250121,000000,28.6955,29.04,28.6955,29.04,3182,0
+BCDF.US,D,20250122,000000,29.09,29.1839,29.0899,29.1809,682,0
+BCDF.US,D,20250123,000000,29.295,29.685,29.2084,29.2084,3739,0
+BCDF.US,D,20250124,000000,29.29,29.29,28.9571,28.9571,914,0
+BCDF.US,D,20250127,000000,28.3,28.3,28.1,28.2382,7278,0
+BCDF.US,D,20250128,000000,28.2816,28.2816,28.0718,28.0718,206,0
+BCDF.US,D,20250131,000000,28.1259,28.1259,27.8914,27.8914,483,0
+BCDF.US,D,20250203,000000,27.42,27.98,27.42,27.8614,896,0
+BCDF.US,D,20250204,000000,28.07,28.1499,28.07,28.1499,900,0
+BCDF.US,D,20250205,000000,28.2,28.24,28.1508,28.1508,1002,0
+BCDF.US,D,20250206,000000,28.22,28.22,28.1273,28.1273,379,0
+BCDF.US,D,20250207,000000,28.3392,28.3392,28.205,28.205,793,0
+BCDF.US,D,20250211,000000,28.79,28.79,28.07,28.1265,773,0
+BCDF.US,D,20250212,000000,28.14,28.2,28.14,28.145,850,0
+BCDF.US,D,20250213,000000,28.4,28.5,28.35,28.3614,2374,0
+BCDF.US,D,20250214,000000,28.32,28.32,28.16,28.2002,800,0
+BCDF.US,D,20250219,000000,28.44,28.44,28.3546,28.3546,5234,0
+BCDF.US,D,20250221,000000,28.3,28.82,27.8703,27.8703,3165,0
+BCDF.US,D,20250224,000000,27.65,27.65,27.65,27.65,409,0
+BCDF.US,D,20250225,000000,27.35,27.3793,27.35,27.3793,285,0
+BCDF.US,D,20250226,000000,27.47,27.51,27.47,27.4848,986,0
+BCDF.US,D,20250228,000000,27.5484,27.7803,27.5484,27.7803,150,0
+BCDF.US,D,20250303,000000,27.99,27.99,27.6805,27.6805,733,0
+BCDF.US,D,20250306,000000,27.65,27.65,27.4428,27.4428,221,0
+BCDF.US,D,20250310,000000,27.62,27.62,27.4448,27.4636,303,0
+BCDF.US,D,20250311,000000,27.19,27.59,27.19,27.3151,824,0
+BCDF.US,D,20250313,000000,27.31,27.31,27.1836,27.1836,241,0
+BCDF.US,D,20250314,000000,27.4,27.6299,27.4,27.6053,809,0
+BCDF.US,D,20250317,000000,27.89,27.9633,27.89,27.9633,239,0
+BCDF.US,D,20250318,000000,27.75,27.8603,27.75,27.8603,773,0
+BCDF.US,D,20250320,000000,28.12,28.1483,28.12,28.1483,947,0
+BCDF.US,D,20250321,000000,28,28,27.9676,27.9676,2328,0
+BCDF.US,D,20250324,000000,28.22,28.38,28.2,28.3093,10288,0
+BCDF.US,D,20250325,000000,28.38,28.38,28.3102,28.3102,304,0
+BCDF.US,D,20250326,000000,28.2939,28.2939,28.1406,28.1406,224,0
+BCDF.US,D,20250328,000000,28.01,28.05,27.946,28.0344,1064,0
+BCDF.US,D,20250331,000000,27.712,27.875,27.712,27.875,402,0
+BCDF.US,D,20250401,000000,27.86,27.9562,27.79,27.9562,882,0
+BCDF.US,D,20250402,000000,28.07,28.31,28.07,28.1523,1002,0
+BCDF.US,D,20250403,000000,28.2,28.225,27.92,27.98,4762,0
+BCDF.US,D,20250404,000000,27.06,27.06,26.3641,26.3641,768,0
+BCDF.US,D,20250407,000000,25.83,25.83,25.571,25.7579,1112,0
+BCDF.US,D,20250408,000000,26.395,26.395,25.6629,25.6629,1345,0
+BCDF.US,D,20250409,000000,25.745,26.8841,25.52,26.8841,2829,0
+BCDF.US,D,20250415,000000,27.7975,27.905,27.4,27.77,4867,0
+BCDF.US,D,20250416,000000,27.83,27.83,27.6659,27.6659,1474,0
+BCDF.US,D,20250417,000000,28.07,28.07,27.9358,27.9358,306,0
+BCDF.US,D,20250421,000000,27.794,27.95,27.5,27.609,3036,0
+BCDF.US,D,20250422,000000,27.95,28.4173,27.95,28.4173,2610,0
+BCDF.US,D,20250423,000000,28.62,28.67,28.53,28.5413,1184,0
+BCDF.US,D,20250424,000000,28.7,28.9807,28.7,28.9807,1036,0
+BCDF.US,D,20250425,000000,28.87,28.87,28.8495,28.8495,325,0
+BCDF.US,D,20250428,000000,28.9012,28.9306,28.795,28.9306,670,0
+BCDF.US,D,20250429,000000,29.01,29.0438,28.875,29.0438,3496,0
+BCDF.US,D,20250430,000000,28.806,29.42,28.806,29.3731,3680,0
+BCDF.US,D,20250501,000000,29.2101,29.88,29.2101,29.8512,6351,0
+BCDF.US,D,20250502,000000,29.74,30.33,29.74,30.1223,4722,0
+BCDF.US,D,20250505,000000,29.95,30.3,29.95,30.1197,3517,0
+BCDF.US,D,20250506,000000,29.86,30.24,29.86,30.1729,2177,0
+BCDF.US,D,20250507,000000,30.16,30.31,30.105,30.1803,2388,0
+BCDF.US,D,20250508,000000,30.26,30.26,30.1272,30.1272,2036,0
+BCDF.US,D,20250509,000000,30.21,30.2497,30.21,30.2497,719,0
+BCDF.US,D,20250512,000000,29.82,30.01,29.82,29.9301,1393,0
+BCDF.US,D,20250513,000000,29.9501,30.1321,29.9501,30.1321,1883,0
+BCDF.US,D,20250514,000000,30.36,30.38,29.9393,29.9393,1706,0
+BCDF.US,D,20250515,000000,30.01,30.555,29.945,30.3074,1944,0
+BCDF.US,D,20250516,000000,30.3654,30.61,29.84,30.4641,8788,0
+BCDF.US,D,20250519,000000,30.48,30.955,30.14,30.8573,4151,0
+BCDF.US,D,20250520,000000,30.63,30.89,30.63,30.685,689,0
+BCDF.US,D,20250521,000000,30.665,30.7947,30.6429,30.6429,1007,0
+BCDF.US,D,20250522,000000,30.4998,30.73,30.43,30.6714,1149,0
+BCDF.US,D,20250523,000000,30.66,30.66,30.41,30.6032,3528,0
+BCDF.US,D,20250527,000000,30.75,30.81,30.68,30.7381,2427,0
+BCDF.US,D,20250528,000000,30.3,30.5,30.12,30.298,20881,0
+BCDF.US,D,20250529,000000,30.32,30.32,30.15,30.2412,1083,0
+BCDF.US,D,20250530,000000,30.07,30.1723,29.94,30.1723,911,0
+BCDF.US,D,20250602,000000,30.13,30.19,29.82,30.167,2434,0
+BCDF.US,D,20250603,000000,30.13,30.14,29.97,30.0924,1617,0
+BCDF.US,D,20250604,000000,30.0899,30.0899,30.04,30.08,683,0
+BCDF.US,D,20250605,000000,30.09,30.18,29.9998,29.9998,2447,0
+BCDF.US,D,20250606,000000,30.24,30.37,30.16,30.2699,30802,0
+BCDF.US,D,20250609,000000,30.02,30.2471,30.02,30.2471,5935,0
+BCDF.US,D,20250610,000000,30.095,30.1599,30.0694,30.0694,781,0
+BCDF.US,D,20250611,000000,30.01,30.29,29.89,29.9773,8517,0
+BCDF.US,D,20250612,000000,30.1713,30.2287,30.1713,30.2287,603,0
+BCDF.US,D,20250613,000000,30.11,30.27,30.03,30.0497,2301,0
+BCDF.US,D,20250616,000000,30.28,30.3345,30.236,30.236,877,0
+BCDF.US,D,20250617,000000,30.1286,30.3499,30.0705,30.0791,2531,0
+BCDF.US,D,20250618,000000,30.18,30.27,30.164,30.1699,598,0
+BCDF.US,D,20250620,000000,30.27,30.27,30.1559,30.1559,835,0
+BCDF.US,D,20250623,000000,30.1,30.2515,29.7,30.2515,2031,0
+BCDF.US,D,20250624,000000,30.19,30.2726,30.09,30.2726,506,0
+BCDF.US,D,20250625,000000,30.29,30.346,30.29,30.346,157,0
+BCDF.US,D,20250626,000000,30.55,30.8499,30.49,30.6998,1765,0
+BCDF.US,D,20250630,000000,30.96,31.23,30.96,31.17,4544,0
+BCDF.US,D,20250701,000000,31.18,31.256,31.01,31.256,528,0
+BCDF.US,D,20250702,000000,31.16,31.34,31.1189,31.305,1814,0
+BCDF.US,D,20250703,000000,31.39,31.39,31.3201,31.3201,396,0
+BCDF.US,D,20250707,000000,31.51,32.49,31.1769,31.1769,2635,0
+BCDF.US,D,20250708,000000,31.25,31.27,31.11,31.11,2557,0
+BCDF.US,D,20250709,000000,30.9,31.1143,30.8501,31.1143,2727,0
+BCDF.US,D,20250710,000000,31.13,31.26,31.09,31.2548,2893,0
+BCDF.US,D,20250711,000000,31.07,31.0938,30.95,31.0938,1652,0
+BCDF.US,D,20250714,000000,31.08,31.1495,31.05,31.1495,1110,0
+BCDF.US,D,20250715,000000,30.91,30.91,30.7399,30.7399,3303,0
+BCDF.US,D,20250716,000000,30.77,31.2127,30.77,31.2127,1166,0
+BCDF.US,D,20250717,000000,31.315,31.69,31.02,31.6726,10609,0
+BCDF.US,D,20250718,000000,31.625,31.625,31.5084,31.5084,251,0
+BCDF.US,D,20250721,000000,31.8914,32.095,31.8914,31.9273,1488,0
+BCDF.US,D,20250723,000000,31.919,32.3007,31.919,32.3007,1306,0
+BCDF.US,D,20250724,000000,32.13,32.4664,32.13,32.4559,820,0
+BCDF.US,D,20250725,000000,31.905,32.1287,31.905,32.06,1333,0
+BCDF.US,D,20250728,000000,31.82,31.82,31.645,31.645,1449,0
+BCDF.US,D,20250729,000000,31.47,31.47,31.26,31.2886,1930,0
+BCDF.US,D,20250730,000000,31.3299,31.57,31.2758,31.44,9371,0
+BCDF.US,D,20250731,000000,31.2906,31.44,31.1599,31.16,4899,0
+BCDF.US,D,20250801,000000,31.1,31.13,31.005,31.11,2045,0
+BCDF.US,D,20250804,000000,31.4,31.87,31.385,31.87,7928,0
+BCDF.US,D,20250805,000000,31.59,31.9668,31.59,31.7389,10814,0
+BCDF.US,D,20250806,000000,31.65,32.06,31.57,31.705,5203,0
+BCDF.US,D,20250807,000000,31.8,31.94,31.5,31.594,4727,0
+BCDF.US,D,20250808,000000,31.63,31.686,31.51,31.686,1087,0
+BCDF.US,D,20250811,000000,31.75,31.857,31.75,31.7652,720,0
+BCDF.US,D,20250812,000000,31.6,31.6,31.38,31.4512,6190,0
+BCDF.US,D,20250813,000000,31.58,31.66,31.5452,31.5452,344,0
+BCDF.US,D,20250814,000000,31.52,31.5221,31.47,31.5221,844,0
+BCDF.US,D,20250815,000000,31.55,31.6549,31.53,31.6549,845,0
+BCDF.US,D,20250818,000000,31.53,31.62,31.5218,31.5218,2525,0
+BCDF.US,D,20250819,000000,31.44,31.4563,31.2401,31.402,3495,0
+BCDF.US,D,20250820,000000,31.31,31.5286,31.31,31.5286,1053,0
+BCDF.US,D,20250821,000000,31.325,31.325,31.2498,31.2913,415,0
+BCDF.US,D,20250825,000000,31.44,31.44,31.341,31.341,571,0
+BCDF.US,D,20250826,000000,31.23,31.309,31.185,31.309,1203,0
+BCDF.US,D,20250827,000000,31.199,31.3199,31.199,31.2512,574,0
+BCDF.US,D,20250828,000000,31.07,31.3,31.07,31.2116,15516,0
+BCDF.US,D,20250829,000000,31.2,31.2003,31.2,31.2003,583,0
+BCDF.US,D,20250902,000000,30.99,30.99,30.7499,30.9,1155,0
+BCDF.US,D,20250903,000000,30.93,30.93,30.87,30.8893,1292,0
+BCDF.US,D,20250904,000000,30.69,30.82,30.69,30.761,544,0
+BCDF.US,D,20250905,000000,30.7,30.7,30.5566,30.5566,2098,0
+BCDF.US,D,20250908,000000,30.64,30.8371,30.64,30.8371,593,0
+BCDF.US,D,20250909,000000,30.8164,31.06,30.74,31.06,1178,0
+BCDF.US,D,20250910,000000,30.955,30.955,30.8,30.8581,1241,0
+BCDF.US,D,20250911,000000,31.161,31.35,31.161,31.249,1498,0
+BCDF.US,D,20250912,000000,31.12,31.2348,31.12,31.2348,393,0
+BCDF.US,D,20250915,000000,31.2095,31.3,31.2095,31.3,1389,0
+BCDF.US,D,20250916,000000,31.071,31.1566,31.071,31.1566,311,0
+BCDF.US,D,20250917,000000,31.33,31.36,31.21,31.2203,1346,0
+BCDF.US,D,20250918,000000,31.46,31.46,31.1424,31.1424,628,0
+BCDF.US,D,20250919,000000,30.9652,31.11,30.9652,31.0179,2095,0
+BCDF.US,D,20250922,000000,30.94,31.1706,30.94,31.1706,440,0
+BCDF.US,D,20250923,000000,31.22,31.2944,31.22,31.22,1912,0
+BCDF.US,D,20250925,000000,30.77,30.8475,30.77,30.8475,274,0
+BCDF.US,D,20250926,000000,30.8389,30.8581,30.8389,30.8581,490,0
+BCDF.US,D,20250929,000000,31.2506,31.2904,31.2506,31.2904,843,0
+BCDF.US,D,20250930,000000,31.38,31.5382,31.38,31.5382,382,0
+BCDF.US,D,20251001,000000,31.545,31.545,31.51,31.5363,594,0
+BCDF.US,D,20251002,000000,31.74,31.93,31.7399,31.8824,528,0
+BCDF.US,D,20251003,000000,32.109,32.13,31.9679,31.9679,516,0
+BCDF.US,D,20251006,000000,32.07,32.2699,32.0439,32.1462,1039,0
+BCDF.US,D,20251007,000000,32.38,32.38,32.02,32.0653,816,0
+BCDF.US,D,20251008,000000,31.99,32.1975,31.99,32.1975,327,0
+BCDF.US,D,20251009,000000,32.12,32.12,31.86,31.9563,8931,0
+BCDF.US,D,20251010,000000,32.2,32.22,31.4416,31.4416,554,0
+BCDF.US,D,20251013,000000,31.8196,31.82,31.793,31.793,312,0
+BCDF.US,D,20251014,000000,31.93,32.1,31.93,32.0944,2013,0
+BCDF.US,D,20251015,000000,31.97,32.05,31.52,31.9918,30948,0
+BCDF.US,D,20251016,000000,31.85,31.9989,31.85,31.89,2465,0
+BCDF.US,D,20251017,000000,31.345,31.61,31.17,31.4993,3115,0
+BCDF.US,D,20251020,000000,31.87,31.89,31.795,31.795,589,0
+BCDF.US,D,20251021,000000,31.86,31.86,31.7478,31.7478,1157,0
+BCDF.US,D,20251022,000000,31.41,31.41,31.18,31.2282,935,0
+BCDF.US,D,20251023,000000,31.68,31.93,31.54,31.8444,2092,0
+BCDF.US,D,20251024,000000,31.98,31.98,31.93,31.9328,448,0
+BCDF.US,D,20251027,000000,32.0024,32.143,31.91,32.143,1121,0
+BCDF.US,D,20251028,000000,31.745,31.9373,31.745,31.8387,2136,0
+BCDF.US,D,20251029,000000,31.5486,31.5486,31.1799,31.1799,1402,0
+BCDF.US,D,20251030,000000,31,31.03,30.7,30.7,15684,0
+BCDF.US,D,20251031,000000,30.94,31.1377,30.94,31.1377,677,0
+BCDF.US,D,20251103,000000,31.2,31.2001,30.9875,31.1375,2833,0
+BCDF.US,D,20251104,000000,31.05,31.05,30.7751,30.7751,1940,0
+BCDF.US,D,20251105,000000,30.967,31.0865,30.95,31.0865,1667,0
+BCDF.US,D,20251106,000000,31.0926,31.0926,30.79,31.0335,1835,0
+BCDF.US,D,20251107,000000,30.9032,31.529,30.9032,31.4903,5028,0
+BCDF.US,D,20251110,000000,31.555,31.628,31.555,31.628,923,0
+BCDF.US,D,20251111,000000,31.87,32.056,31.87,32.056,820,0
+BCDF.US,D,20251112,000000,31.969,32.05,31.93,31.9384,1012,0
+BCDF.US,D,20251113,000000,31.75,31.75,31.65,31.7397,572,0
+BCDF.US,D,20251114,000000,31.025,31.26,31.025,31.2086,711,0
+BCDF.US,D,20251117,000000,31.07,31.07,30.595,30.69,5713,0
+BCDF.US,D,20251118,000000,30.54,30.975,30.52,30.8863,7669,0
+BCDF.US,D,20251120,000000,30.789,30.789,30.1019,30.1019,2593,0
+BCDF.US,D,20251121,000000,30.44,30.6006,30.44,30.6006,3413,0
+BCDF.US,D,20251124,000000,30.22,30.53,30.17,30.4597,4853,0
+BCDF.US,D,20251125,000000,30.51,30.7082,30.51,30.7082,983,0
+BCDF.US,D,20251126,000000,30.8376,30.8514,30.8376,30.8514,606,0
+BCDF.US,D,20251128,000000,31.0532,31.151,31.0532,31.151,791,0
+BCDF.US,D,20251201,000000,30.81,30.8196,30.54,30.6058,2414,0
+BCDF.US,D,20251202,000000,30.58,30.67,30.58,30.6096,1676,0
+BCDF.US,D,20251203,000000,30.63,30.8199,30.57,30.74,2074,0
+BCDF.US,D,20251204,000000,31.03,31.1192,31.03,31.1192,301,0
+BCDF.US,D,20251205,000000,30.905,31.01,30.8694,30.8694,2390,0
+BCDF.US,D,20251208,000000,30.875,30.875,30.8569,30.8569,617,0
+BCDF.US,D,20251209,000000,31.07,31.1919,30.73,31.1919,613,0
+BCDF.US,D,20251210,000000,31.03,31.31,31.03,31.3065,1009,0
+BCDF.US,D,20251212,000000,31.1699,31.1699,30.8269,30.8269,2477,0
+BCDF.US,D,20251215,000000,30.79,30.7999,30.6601,30.6601,2198,0
+BCDF.US,D,20251216,000000,30.5779,30.5779,30.4861,30.4861,980,0
+BCDF.US,D,20251217,000000,30.66,30.99,30.5694,30.5694,2534,0
+BCDF.US,D,20251219,000000,30.7076,30.7886,30.7076,30.7852,455,0
+BCDF.US,D,20251222,000000,30.54,31.1999,30.54,31.1179,825,0
+BCDF.US,D,20251223,000000,30.395,30.5445,30.382,30.5445,2123,0
+BCDF.US,D,20251224,000000,30.56,31.34,30.56,31.0772,3326,0
+BCDF.US,D,20251226,000000,30.56,30.56,30.56,30.56,427,0
+BCDF.US,D,20251229,000000,30.56,30.68,30.545,30.6359,2594,0
+BCDF.US,D,20251230,000000,30.56,30.86,30.56,30.6856,1936,0
+BCDF.US,D,20251231,000000,30.6,30.6,30.205,30.2172,710,0
+BCDF.US,D,20260102,000000,30.17,30.47,30.17,30.4149,1246,0
+BCDF.US,D,20260105,000000,30.93,31.6499,30.8677,31.1878,3278,0
+BCDF.US,D,20260106,000000,31.05,31.17,31.05,31.1221,700,0
+BCDF.US,D,20260107,000000,30.9,30.9,30.8769,30.8769,317,0
+BCDF.US,D,20260108,000000,30.774,30.8506,30.774,30.8506,197,0
+BCDF.US,D,20260109,000000,31.105,31.105,31.0425,31.0425,227,0
+BCDF.US,D,20260112,000000,31.25,31.3643,31.25,31.3643,523,0
+BCDF.US,D,20260113,000000,31.18,31.2576,31.18,31.2576,633,0
+BCDF.US,D,20260114,000000,31.31,31.6243,31.23,31.6243,3066,0
+BCDF.US,D,20260115,000000,31.87,33.035,31.8105,31.9429,9541,0
+BCDF.US,D,20260116,000000,32.12,32.405,32.11,32.3863,1087,0
+BCDF.US,D,20260120,000000,33.67,36.27,31.8,32.2509,5931,0
+BCDF.US,D,20260121,000000,31.96,32.41,31.86,32.0332,5943,0
+BCDF.US,D,20260123,000000,32.19,32.19,32.155,32.155,293,0
+BCDF.US,D,20260126,000000,32.23,33.65,31.86,31.9458,15233,0
+BCDF.US,D,20260127,000000,31.92,32.0943,31.92,32.0943,2333,0
+BCDF.US,D,20260128,000000,31.975,32.01,31.96,31.96,930,0
+BCDF.US,D,20260129,000000,31.76,31.8067,31.76,31.8067,864,0
+BCDF.US,D,20260130,000000,31.74,31.74,31.43,31.4921,1409,0
+BCDF.US,D,20260202,000000,32.09,32.09,31.2435,31.2435,572,0
+BCDF.US,D,20260203,000000,31.2025,31.21,30.235,30.3944,2155,0
+BCDF.US,D,20260204,000000,30.34,30.3907,30.236,30.3907,4647,0
+BCDF.US,D,20260205,000000,30.4226,30.44,30.296,30.296,5880,0
+BCDF.US,D,20260206,000000,30.56,30.6779,30.515,30.6779,2200,0
+BCDF.US,D,20260209,000000,30.83,31.037,30.7658,31.037,676,0
+BCDF.US,D,20260210,000000,30.989,31.35,30.93,30.9309,4679,0
+BCDF.US,D,20260211,000000,30.77,30.77,30.4322,30.4322,1691,0
+BCDF.US,D,20260212,000000,30.18,30.18,29.9978,29.9978,2488,0
+BCDF.US,D,20260213,000000,30.14,30.14,29.955,29.955,952,0
+BCDF.US,D,20260217,000000,30.22,30.4139,29.9694,30.4139,2846,0
+BCDF.US,D,20260218,000000,30.425,30.639,30.425,30.57,2310,0
diff --git a/daily/us/nyse etfs/1/bitu.us.txt b/daily/us/nyse etfs/1/bitu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a013e68485ef4223ba2ff8a5c7bc26909969d8b6
--- /dev/null
+++ b/daily/us/nyse etfs/1/bitu.us.txt	
@@ -0,0 +1,472 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BITU.US,D,20240403,000000,35.502,36.6587,35.2324,35.6145,518342.21480881,0
+BITU.US,D,20240404,000000,37.1388,39.2797,36.9292,38.3665,709796.32844421,0
+BITU.US,D,20240405,000000,36.5999,38.4763,36.457,37.049,474519.41339638,0
+BITU.US,D,20240408,000000,42.3888,42.3888,41.3009,41.9497,758601.65783908,0
+BITU.US,D,20240409,000000,40.6721,40.9615,37.7776,38.646,794162.66038901,0
+BITU.US,D,20240410,000000,37.1788,39.9236,36.9292,39.9236,848267.12320418,0
+BITU.US,D,20240411,000000,40.6421,40.7319,39.1749,40.3127,590184.59747139,0
+BITU.US,D,20240412,000000,39.8037,40.0424,34.1646,36.1307,1048003.0740209,0
+BITU.US,D,20240415,000000,35.492,35.7415,31.2001,32.2582,1499137.7693175,0
+BITU.US,D,20240416,000000,32.0387,32.2076,30.562,31.6494,724079.6421216,0
+BITU.US,D,20240417,000000,31.2001,31.879,28.4953,29.8628,1150810.6708048,0
+BITU.US,D,20240418,000000,31.1902,32.9369,30.6911,32.348,620576.71567356,0
+BITU.US,D,20240419,000000,33.6056,33.9749,32.358,33.1865,1143328.3625457,0
+BITU.US,D,20240422,000000,34.9531,35.7714,34.5039,35.442,634070.5195882,0
+BITU.US,D,20240423,000000,34.9331,36.051,34.8632,35.3224,394490.375567,0
+BITU.US,D,20240424,000000,34.8433,35.1027,32.2283,32.5376,720399.60486451,0
+BITU.US,D,20240425,000000,31.6894,33.436,31.4197,33.2463,508992.33523267,0
+BITU.US,D,20240426,000000,32.408,33.3511,31.809,32.308,358083.75596153,0
+BITU.US,D,20240429,000000,31.0206,31.6594,30.1822,31.4597,506330.24457324,0
+BITU.US,D,20240430,000000,29.6431,29.8828,27.6472,27.8567,983330.40184344,0
+BITU.US,D,20240501,000000,26.1043,27.8319,25.1655,25.565,1254457.2725285,0
+BITU.US,D,20240502,000000,27.1529,27.8619,26.6634,27.6622,456721.49463212,0
+BITU.US,D,20240503,000000,29.3598,30.3584,29.3398,30.2786,617692.59723444,0
+BITU.US,D,20240506,000000,31.6967,32.3157,30.8777,31.2272,803870.1657045,0
+BITU.US,D,20240507,000000,31.6567,32.4057,30.9077,31.1574,379459.85151709,0
+BITU.US,D,20240508,000000,30.0188,30.8278,29.8291,30.2086,332559.72298612,0
+BITU.US,D,20240509,000000,29.4098,30.7579,28.9177,30.4783,477855.39190444,0
+BITU.US,D,20240510,000000,30.7878,31.1574,28.2363,28.7307,741651.09092989,0
+BITU.US,D,20240513,000000,30.6779,31.4069,30.5253,31.0874,360845.39918849,0
+BITU.US,D,20240514,000000,29.969,30.1687,29.0603,29.5196,383262.0504246,0
+BITU.US,D,20240515,000000,32.0961,34.2481,31.8364,33.9536,1120096.5554327,0
+BITU.US,D,20240516,000000,33.7738,34.2431,32.2658,32.9049,737872.92488353,0
+BITU.US,D,20240517,000000,34.0333,35.3217,33.5441,34.9022,840208.85312999,0
+BITU.US,D,20240520,000000,34.7224,38.0179,34.4528,37.9281,987179.81274419,0
+BITU.US,D,20240521,000000,38.8468,39.1963,36.8596,36.9594,853218.64196495,0
+BITU.US,D,20240522,000000,37.5686,38.5073,36.9294,37.4088,551943.69597867,0
+BITU.US,D,20240523,000000,36.8895,37.0892,34.1533,34.6426,971654.58444236,0
+BITU.US,D,20240524,000000,34.9022,36.9594,34.4028,36.7097,520070.1138807,0
+BITU.US,D,20240528,000000,35.9109,36.0607,34.5926,35.9009,771754.25225661,0
+BITU.US,D,20240529,000000,35.2817,35.3816,34.4828,34.6226,514903.04873381,0
+BITU.US,D,20240530,000000,35.6412,37.0691,35.4714,36.1405,580607.88974413,0
+BITU.US,D,20240531,000000,36.1705,36.1705,33.7738,34.9122,626177.19858901,0
+BITU.US,D,20240603,000000,37.1686,37.7311,35.8997,36.4892,783932.44851407,0
+BITU.US,D,20240604,000000,36.8589,38.6673,36.6091,37.858,652547.59161749,0
+BITU.US,D,20240605,000000,38.6974,39.3868,37.748,38.8472,797565.95187837,0
+BITU.US,D,20240606,000000,38.6774,39.2269,37.7905,37.868,447098.24228479,0
+BITU.US,D,20240607,000000,38.8772,39.1568,35.4151,36.4692,812675.70083526,0
+BITU.US,D,20240610,000000,36.4692,37.4484,36.3493,36.679,725209.90095177,0
+BITU.US,D,20240611,000000,34.2311,34.6508,32.9721,34.5009,1001933.3883395,0
+BITU.US,D,20240612,000000,36.2993,37.1686,34.2711,34.5208,1057475.2521775,0
+BITU.US,D,20240613,000000,35.2103,35.3902,33.122,33.5717,743602.41976881,0
+BITU.US,D,20240614,000000,34.2411,34.3311,31.923,32.4426,920153.38588754,0
+BITU.US,D,20240617,000000,32.5825,34.2011,31.923,33.5717,612169.5223377,0
+BITU.US,D,20240618,000000,31.7332,32.1928,30.824,31.2436,1029495.6441866,0
+BITU.US,D,20240620,000000,32.1828,32.2927,31.3236,31.8231,636609.14343981,0
+BITU.US,D,20240621,000000,30.4343,31.1337,30.1147,31.0437,834688.27409869,0
+BITU.US,D,20240624,000000,28.0663,28.5559,25.9281,26.2279,1906916.9746019,0
+BITU.US,D,20240625,000000,27.9764,28.9755,27.6967,28.6458,885310.98736886,0
+BITU.US,D,20240626,000000,28.1062,28.6258,27.3668,27.6367,642755.32932735,0
+BITU.US,D,20240627,000000,28.1762,28.9349,27.9564,28.0164,654164.9562803,0
+BITU.US,D,20240628,000000,28.1062,28.3961,26.5676,26.6874,661897.48065209,0
+BITU.US,D,20240701,000000,29.222,30.1718,28.932,29.512,808253.019952,0
+BITU.US,D,20240702,000000,29.252,29.482,28.1423,28.2823,898219.51033113,0
+BITU.US,D,20240703,000000,26.8627,27.1726,26.4328,26.9727,1024584.9091002,0
+BITU.US,D,20240705,000000,22.5938,23.9235,22.4789,23.4736,2720933.6835281,0
+BITU.US,D,20240708,000000,24.0235,24.1234,22.2364,23.4336,1813031.5374221,0
+BITU.US,D,20240709,000000,23.9535,24.8932,23.7835,24.5233,1225788.6801223,0
+BITU.US,D,20240710,000000,24.6733,24.6933,24.0634,24.1634,1249714.193046,0
+BITU.US,D,20240711,000000,25.3431,25.4631,23.8935,24.1434,1343457.7115952,0
+BITU.US,D,20240712,000000,24.1834,25.0932,24.1734,24.3134,922359.08152501,0
+BITU.US,D,20240715,000000,28.5922,29.6619,28.3523,29.1521,2558336.4218417,0
+BITU.US,D,20240716,000000,29.5919,30.8616,28.8631,30.7916,1554988.2937475,0
+BITU.US,D,20240717,000000,30.2918,30.9767,29.507,30.1918,1071188.5954008,0
+BITU.US,D,20240718,000000,30.4317,30.5917,28.8734,29.222,1419470.4035176,0
+BITU.US,D,20240719,000000,29.7919,32.911,29.6719,32.6411,1728968.6541032,0
+BITU.US,D,20240722,000000,32.991,33.5909,31.8863,33.5209,1393058.2136791,0
+BITU.US,D,20240723,000000,31.8813,32.6411,30.7216,30.8416,1631504.1226322,0
+BITU.US,D,20240724,000000,31.8913,32.3212,30.8043,30.8716,1502247.9369428,0
+BITU.US,D,20240725,000000,29.5719,30.4217,28.7422,29.9418,1192071.501744,0
+BITU.US,D,20240726,000000,32.5111,33.2409,32.0613,33.031,1022575.362068,0
+BITU.US,D,20240729,000000,34.6106,34.6806,31.4414,32.2912,1582612.8136025,0
+BITU.US,D,20240730,000000,31.5814,31.8913,30.5217,30.8716,1077939.4330915,0
+BITU.US,D,20240731,000000,31.3815,31.7713,29.9718,30.2618,1098846.1242415,0
+BITU.US,D,20240801,000000,29.6,29.96,27.4,28.44,2438665,0
+BITU.US,D,20240802,000000,29.77,30.385,27.5,27.7,1922032,0
+BITU.US,D,20240805,000000,16.44,21.5,16.3,19.68,4025562,0
+BITU.US,D,20240806,000000,20.93,22.36,20.38,22.13,1702690,0
+BITU.US,D,20240807,000000,22.51,22.7,20.43,20.51,1688997,0
+BITU.US,D,20240808,000000,22.76,24.38,21.97,24.05,1942853,0
+BITU.US,D,20240809,000000,24.75,25.36,24.085,25.05,1481832,0
+BITU.US,D,20240812,000000,24.08,25,22.65,23.61,2210982,0
+BITU.US,D,20240813,000000,23.51,25.67,23.48,25.04,1702637,0
+BITU.US,D,20240814,000000,25.05,25.14,23.26,23.42,2274634,0
+BITU.US,D,20240815,000000,23.63,24.2,21.6512,21.96,2756525,0
+BITU.US,D,20240816,000000,23.13,24.15,22.4443,24,1690641,0
+BITU.US,D,20240819,000000,23.19,23.65,22.6712,23.41,1476618,0
+BITU.US,D,20240820,000000,24.66,24.97,23.03,23.81,1436966,0
+BITU.US,D,20240821,000000,23.76,25.51,23.26,25.44,1568690,0
+BITU.US,D,20240822,000000,24.82,24.9098,24.18,24.38,940388,0
+BITU.US,D,20240823,000000,24.97,27.26,24.74,27.05,2524472,0
+BITU.US,D,20240826,000000,27.18,27.24,26.525,26.72,1218723,0
+BITU.US,D,20240827,000000,25.92,25.9897,25.1,25.69,1402433,0
+BITU.US,D,20240828,000000,23.83,23.96,22.15,22.98,2097013,0
+BITU.US,D,20240829,000000,24.08,24.76,22.99,23.22,1537814,0
+BITU.US,D,20240830,000000,23.48,23.66,22,22.74,1826527,0
+BITU.US,D,20240903,000000,23.03,23.08,21.8099,22.21,2083892,0
+BITU.US,D,20240904,000000,21.02,22.6094,20.71,22.25,2340678,0
+BITU.US,D,20240905,000000,21.19,21.63,20.48,20.66,2224596,0
+BITU.US,D,20240906,000000,21.22,21.31,18.56,18.78,3268928,0
+BITU.US,D,20240909,000000,20.16,21.435,19.71,21.38,1855483,0
+BITU.US,D,20240910,000000,21.21,22.05,20.87,21.98,1431831,0
+BITU.US,D,20240911,000000,21.07,21.99,20.07,21.69,1573083,0
+BITU.US,D,20240912,000000,21.79,22.39,21.43,22.28,1660252,0
+BITU.US,D,20240913,000000,21.74,23.54,21.72,23.3,1904349,0
+BITU.US,D,20240916,000000,22.32,22.32,21.48,21.86,1252825,0
+BITU.US,D,20240917,000000,22.88,24.44,22.57,23.32,2062429,0
+BITU.US,D,20240918,000000,23.28,24.44,22.73,23.41,1826681,0
+BITU.US,D,20240919,000000,26.04,26.43,25.45,25.91,1872682,0
+BITU.US,D,20240920,000000,25.71,26.15,25.18,25.54,1086459,0
+BITU.US,D,20240923,000000,25.9,26.36,25.7176,25.91,1709851,0
+BITU.US,D,20240924,000000,26.04,26.8161,25.41,26.72,1554640,0
+BITU.US,D,20240925,000000,26.1,26.47,25.6,25.79,1016663,0
+BITU.US,D,20240926,000000,26.76,28,26.56,26.99,1887822,0
+BITU.US,D,20240927,000000,27.85,28.62,27.58,27.81,2557380,0
+BITU.US,D,20240930,000000,26.32,26.44,25.51,25.9,2210944,0
+BITU.US,D,20241001,000000,25.78,25.83,23.81,24.43,2645477,0
+BITU.US,D,20241002,000000,23.73,24.9599,23.06,23.22,2074537,0
+BITU.US,D,20241003,000000,23.43,23.9,22.95,23.87,1318819,0
+BITU.US,D,20241004,000000,24.26,25,23.62,24.93,1265915,0
+BITU.US,D,20241007,000000,25.48,26.56,25.14,25.66,1689464,0
+BITU.US,D,20241008,000000,25.03,25.53,24.37,24.71,1542227,0
+BITU.US,D,20241009,000000,24.46,24.8199,23.53,23.71,1198621,0
+BITU.US,D,20241010,000000,23.81,23.81,22.03,22.7,2107876,0
+BITU.US,D,20241011,000000,23.98,25.55,23.96,25.28,1716428,0
+BITU.US,D,20241014,000000,26.59,27.8978,26.5398,27.53,2347161,0
+BITU.US,D,20241015,000000,27.54,29.3,26.57,28.42,3187894,0
+BITU.US,D,20241016,000000,29.14,29.58,28.56,29.06,1919545,0
+BITU.US,D,20241017,000000,28.37,28.97,28.04,28.25,1735383,0
+BITU.US,D,20241018,000000,29.07,30.14,28.99,29.73,2149355,0
+BITU.US,D,20241021,000000,29,29.08,28.11,28.96,2159904,0
+BITU.US,D,20241022,000000,28.35,28.91,27.93,28.71,1227397,0
+BITU.US,D,20241023,000000,27.86,28.18,26.72,27.79,1958494,0
+BITU.US,D,20241024,000000,28.67,29.36,28.48,29.3,1541896,0
+BITU.US,D,20241025,000000,29.05,29.79,27.2,27.99,2584157,0
+BITU.US,D,20241028,000000,29.82,30.66,29.3801,30.37,2286948,0
+BITU.US,D,20241029,000000,31.8,34.0096,31.51,33,4034400,0
+BITU.US,D,20241030,000000,32.23,32.95,31.9,32.31,3638480,0
+BITU.US,D,20241031,000000,32.4,32.46,30.4,30.51,2280783,0
+BITU.US,D,20241101,000000,30.66,32.075,29.38,29.79,11081561,0
+BITU.US,D,20241104,000000,29.21,29.38,27.98,28.11,5157792,0
+BITU.US,D,20241105,000000,29.74,30.82,29.35,29.91,3337193,0
+BITU.US,D,20241106,000000,34.23,36.16,33.5,35.82,4051955,0
+BITU.US,D,20241107,000000,34.71,36.58,34.3201,36.17,3497564,0
+BITU.US,D,20241108,000000,35.9,36.96,35.3201,36.39,6764794,0
+BITU.US,D,20241111,000000,41.21,46.53,40.98,46.02,6403760,0
+BITU.US,D,20241112,000000,44.9122,49.08,44.06,48.68,9293118,0
+BITU.US,D,20241113,000000,49.0999,52.96,48.38,48.76,6525756,0
+BITU.US,D,20241114,000000,50.5199,51.05,46.1,46.27,5625241,0
+BITU.US,D,20241115,000000,48.22,50.63,46.53,50.6,3926444,0
+BITU.US,D,20241118,000000,49.37,51.88,48.431,50.67,3336763,0
+BITU.US,D,20241119,000000,50.67,53.53,50.17,51.74,4161937,0
+BITU.US,D,20241120,000000,53.99,54.5,52.38,53.64,3506884,0
+BITU.US,D,20241121,000000,57,59.12,54.97,58.02,5898561,0
+BITU.US,D,20241122,000000,57.31,59.83,56.66,59.09,3290780,0
+BITU.US,D,20241125,000000,56.755,56.91,53.07,53.93,4312405,0
+BITU.US,D,20241126,000000,50.58,53.76,48.94,49.28,3568835,0
+BITU.US,D,20241127,000000,53.29,56.4,52.9701,55.59,3209178,0
+BITU.US,D,20241129,000000,56.48,58.32,56.07,56.11,2276144,0
+BITU.US,D,20241202,000000,54.7,56.4629,52.75,54.29,2895188,0
+BITU.US,D,20241203,000000,52.44,55.06,51.8,54.19,2505837,0
+BITU.US,D,20241204,000000,54.48,58.38,53,58.03,3073864,0
+BITU.US,D,20241205,000000,62.57,63.62,56.46,57.9,4460044,0
+BITU.US,D,20241206,000000,58.28,61.58,57.43,60.91,2846093,0
+BITU.US,D,20241209,000000,57.7,59.5199,54.02,54.22,4085604,0
+BITU.US,D,20241210,000000,56.34,56.63,51.98,54.47,3336118,0
+BITU.US,D,20241211,000000,57.09,60.5575,56.82,60.08,3232284,0
+BITU.US,D,20241212,000000,60.19,61.5182,57.48,58.41,2826766,0
+BITU.US,D,20241213,000000,58.9,60.72,58.01,60.35,2066607,0
+BITU.US,D,20241216,000000,63.4,67.69,63.35,65.3,3763968,0
+BITU.US,D,20241217,000000,67.59,68.43,64.99,66.36,3835844,0
+BITU.US,D,20241218,000000,63.74,64.08,57.7645,58.56,4847037,0
+BITU.US,D,20241219,000000,60.61,61.14,52.491,53.44,5222724,0
+BITU.US,D,20241220,000000,52.04,55.18,51.82,53.54,4401211,0
+BITU.US,D,20241223,000000,52.34,52.47,48.78,49.54,3831628,0
+BITU.US,D,20241224,000000,53.72,56.3,53.39,56.02,2165558,0
+BITU.US,D,20241226,000000,52.2,53.27,51.48,51.98,2818133,0
+BITU.US,D,20241227,000000,52.72,52.79,49.26,50.7,3011889,0
+BITU.US,D,20241230,000000,48.85,50.98,46.87,50.28,4022573,0
+BITU.US,D,20241231,000000,52.068,52.558,49.17,49.42,2676835,0
+BITU.US,D,20250102,000000,52.7525,54.35,52.18,53.59,2575108,0
+BITU.US,D,20250103,000000,53.36,55.67,52.9,54.78,1748177,0
+BITU.US,D,20250106,000000,55.53,59.7194,55.2927,59.15,2445251,0
+BITU.US,D,20250107,000000,57.365,57.45,51.67,52.06,3090536,0
+BITU.US,D,20250108,000000,50.9,51.6,47.701,49.38,2487942,0
+BITU.US,D,20250110,000000,49.87,51.48,47.48,50.22,2207500,0
+BITU.US,D,20250113,000000,46.01,49.13,44.48,49.11,2790862,0
+BITU.US,D,20250114,000000,52.3,52.82,50.69,51.93,1760141,0
+BITU.US,D,20250115,000000,54.42,56.65,54.26,55.34,1991385,0
+BITU.US,D,20250116,000000,55.13,56.4697,52.68,56.09,2033776,0
+BITU.US,D,20250117,000000,58.87,62.62,58.4,61.13,3712141,0
+BITU.US,D,20250121,000000,61.61,64.05,58.6,62.61,3332761,0
+BITU.US,D,20250122,000000,60.8,61.435,59.18,60.38,1939349,0
+BITU.US,D,20250123,000000,58.01,63.38,57.93,59.13,4719160,0
+BITU.US,D,20250124,000000,61.548,63.75,60.78,60.94,2771676,0
+BITU.US,D,20250127,000000,56,57.92,53.73,56.94,3413046,0
+BITU.US,D,20250128,000000,58.11,59.53,56.5415,56.63,1826923,0
+BITU.US,D,20250129,000000,57.67,60.7199,56.75,60.06,2120501,0
+BITU.US,D,20250130,000000,60.9,62.73,60.6,60.76,1761767,0
+BITU.US,D,20250131,000000,60.56,62.13,56.59,56.71,2229887,0
+BITU.US,D,20250203,000000,48.05,56.2499,47.7101,55.26,5159901,0
+BITU.US,D,20250204,000000,53.0683,54.8,51.5621,52.26,3313239,0
+BITU.US,D,20250205,000000,52.41,52.91,49.9,50.8,2582746,0
+BITU.US,D,20250206,000000,51.84,52.57,49.084,50.4,2328444,0
+BITU.US,D,20250207,000000,53.2783,53.8405,48.9,49.08,3439347,0
+BITU.US,D,20250210,000000,51.11,51.47,50.14,50.68,1646637,0
+BITU.US,D,20250211,000000,50.25,50.7,48,48.49,1992237,0
+BITU.US,D,20250212,000000,47.85,50.95,47.63,50.29,1860465,0
+BITU.US,D,20250213,000000,49.17,49.7,48.31,49.48,1969315,0
+BITU.US,D,20250214,000000,49.77,52.23,49.3504,50.41,2181207,0
+BITU.US,D,20250218,000000,49.53,49.62,46.1,46.99,3658862,0
+BITU.US,D,20250219,000000,49.21,49.58,48.22,49.01,1805413,0
+BITU.US,D,20250220,000000,50.67,51.73,49.6,51.44,2235035,0
+BITU.US,D,20250221,000000,52.01,52.3,47.2,47.38,2767041,0
+BITU.US,D,20250224,000000,48.08,48.45,46.23,46.56,2769582,0
+BITU.US,D,20250225,000000,41.73,41.73,38.32,40.75,6263534,0
+BITU.US,D,20250226,000000,38.57,41.01,35.27,37.26,4884464,0
+BITU.US,D,20250227,000000,38.87,38.98,35.625,36.33,3517286,0
+BITU.US,D,20250228,000000,35.04,37.95,34.31,37.12,4100777,0
+BITU.US,D,20250303,000000,43.985,44.09,36.98,37.83,4986071,0
+BITU.US,D,20250304,000000,34.862,40.37,33.77,38.56,4551763,0
+BITU.US,D,20250305,000000,41.08,41.86,39.1428,41.77,2984173,0
+BITU.US,D,20250306,000000,41.2206,42.71,39.2,40.39,3593740,0
+BITU.US,D,20250307,000000,40.3,42.3,37.939,38.44,4216497,0
+BITU.US,D,20250310,000000,34.56,34.83,29.851,31.33,5559081,0
+BITU.US,D,20250311,000000,33.3,34.98,31.28,34.58,3500979,0
+BITU.US,D,20250312,000000,34.71,35.13,32.425,34.42,2304203,0
+BITU.US,D,20250313,000000,34.35,34.57,31.831,32.04,1837501,0
+BITU.US,D,20250314,000000,34.66,36.29,34.1049,35.66,2698546,0
+BITU.US,D,20250317,000000,34.1804,35.745,33.77,35.52,1987161,0
+BITU.US,D,20250318,000000,33.7,33.82,32.6,33.66,2020843,0
+BITU.US,D,20250319,000000,35.02,36.68,34.702,36.22,2771322,0
+BITU.US,D,20250320,000000,35.87,37.1185,34.58,35.08,2357234,0
+BITU.US,D,20250321,000000,34.57,35.23,34.17,34.83,2177139,0
+BITU.US,D,20250324,000000,37.6,38.9,37.5463,38.45,2639897,0
+BITU.US,D,20250325,000000,37.95,38.465,37.38,38.32,1767682,0
+BITU.US,D,20250326,000000,37.77,38.14,36.2212,36.88,1708354,0
+BITU.US,D,20250327,000000,36.615,37.756,36.24,37.25,1321486,0
+BITU.US,D,20250328,000000,35.755,35.97,34.15,34.37,2503902,0
+BITU.US,D,20250331,000000,33.33,34.51,32.58,33.28,2900645,0
+BITU.US,D,20250401,000000,34.24,35.85,33.28,35.38,2189761,0
+BITU.US,D,20250402,000000,35.09,37.438,34.99,37.03,3974796,0
+BITU.US,D,20250403,000000,32.6954,33.37,32.03,32.69,2962211,0
+BITU.US,D,20250404,000000,33.22,34.86,32.51,34.32,2893436,0
+BITU.US,D,20250407,000000,28.45,32.04,27.53,29.41,4777004,0
+BITU.US,D,20250408,000000,31.0063,31.14,28.01,28.42,3338847,0
+BITU.US,D,20250409,000000,28.3575,33,28.34,32.49,4956547,0
+BITU.US,D,20250410,000000,31.95,32.07,29.32,30.27,3126002,0
+BITU.US,D,20250411,000000,32.19,33.86,31.56,33.54,2301250,0
+BITU.US,D,20250414,000000,34.46,35.15,33.4224,34.38,1853791,0
+BITU.US,D,20250415,000000,35.13,35.67,33.55,33.63,1939959,0
+BITU.US,D,20250416,000000,33.39,34.85,33.065,33.91,1576778,0
+BITU.US,D,20250417,000000,34.11,34.81,33.36,34.29,1190758,0
+BITU.US,D,20250421,000000,36.21,37.34,35.49,36.34,2079026,0
+BITU.US,D,20250422,000000,38.228,40.01,38.05,39.77,2430915,0
+BITU.US,D,20250423,000000,41.92,42.43,40.03,41.48,2157453,0
+BITU.US,D,20250424,000000,40.79,41.62,40.61,41.54,2103084,0
+BITU.US,D,20250425,000000,42.11,43.565,41.88,43.08,2182497,0
+BITU.US,D,20250428,000000,42.81,42.8997,41.24,42.45,1448687,0
+BITU.US,D,20250429,000000,42.54,43.11,42.265,42.94,1190736,0
+BITU.US,D,20250430,000000,42.1,42.21,40.64,41.78,1476329,0
+BITU.US,D,20250501,000000,44.1,44.88,43.38,43.95,1802463,0
+BITU.US,D,20250502,000000,44.34,45.22,44.03,44.26,1600972,0
+BITU.US,D,20250505,000000,41.63,42.345,41.09,41.79,1090850,0
+BITU.US,D,20250506,000000,41.15,42.54,40.84,42.33,1183527,0
+BITU.US,D,20250507,000000,43.9,44.64,43.05,43.44,1633369,0
+BITU.US,D,20250508,000000,46.35,48.41,45.99,48,2443268,0
+BITU.US,D,20250509,000000,49.58,50.35,48.92,49.72,1823473,0
+BITU.US,D,20250512,000000,50.6575,51.0716,47.34,48.4,2476574,0
+BITU.US,D,20250513,000000,50.27,51.51,49.4,51.35,1734668,0
+BITU.US,D,20250514,000000,50.59,50.85,49.07,49.77,1590113,0
+BITU.US,D,20250515,000000,48.97,50.61,47.86,49.62,1679745,0
+BITU.US,D,20250516,000000,49.93,51,49.75,50.48,1592963,0
+BITU.US,D,20250519,000000,48.89,51.91,48.8,51.83,2231326,0
+BITU.US,D,20250520,000000,50.94,53.63,50.44,53.39,2747488,0
+BITU.US,D,20250521,000000,52.68,56.13,52.35,54.88,4531764,0
+BITU.US,D,20250522,000000,57.64,58.27,56.69,57.47,4279178,0
+BITU.US,D,20250523,000000,54.75,56.195,54.12,54.78,2500677,0
+BITU.US,D,20250527,000000,56.64,56.8725,54.8,55.9,2241549,0
+BITU.US,D,20250528,000000,54.8,55.09,52.79,52.86,2011993,0
+BITU.US,D,20250529,000000,54.248,54.25,51.32,51.47,2357044,0
+BITU.US,D,20250530,000000,51.496,51.86,49.4201,50.39,3571579,0
+BITU.US,D,20250602,000000,49.2,49.99,48.88,49.69,1529175,0
+BITU.US,D,20250603,000000,50.7,52.05,50.26,51.47,1336885,0
+BITU.US,D,20250604,000000,50.16,50.75,49.29,50.12,1225073,0
+BITU.US,D,20250605,000000,50.92,50.95,46.86,47.09,2685594,0
+BITU.US,D,20250606,000000,49.05,50.45,48.98,49.3,1683203,0
+BITU.US,D,20250609,000000,52.475,53.64,51.85,53.48,1904591,0
+BITU.US,D,20250610,000000,54.52,55.1599,53.07,54.32,1688629,0
+BITU.US,D,20250611,000000,54.49,55.2,53.14,53.55,1341511,0
+BITU.US,D,20250612,000000,51.52,53.19,51.2201,51.53,1431553,0
+BITU.US,D,20250613,000000,49.66,50.8068,48.91,49.89,1745677,0
+BITU.US,D,20250616,000000,51.28,53.5,51.14,53.27,1563666,0
+BITU.US,D,20250617,000000,50.19,50.3679,47.9425,49.31,2475122,0
+BITU.US,D,20250618,000000,48.55,49.9,48.1043,48.36,1492625,0
+BITU.US,D,20250620,000000,50.45,50.5397,46.96,47.83,2170452,0
+BITU.US,D,20250623,000000,45.89,47.95,44.49,47.83,2945192,0
+BITU.US,D,20250624,000000,49.57,50.6744,49.24,50.03,1829488,0
+BITU.US,D,20250625,000000,52.145,52.45,51.12,52.02,1735606,0
+BITU.US,D,20250626,000000,51.435,52.0202,50.8601,51.83,1093372,0
+BITU.US,D,20250627,000000,50.97,51.92,50.612,51.02,1462945,0
+BITU.US,D,20250630,000000,51.89,51.97,50.8301,51.75,1587211,0
+BITU.US,D,20250701,000000,50.52,51.12,49.23,49.28,1509399,0
+BITU.US,D,20250702,000000,51.375,53.62,51.2245,53.47,3293072,0
+BITU.US,D,20250703,000000,53.1301,54.378,52.8,53.12,1521340,0
+BITU.US,D,20250707,000000,52.15,52.3599,51.14,51.73,1362338,0
+BITU.US,D,20250708,000000,52.5578,52.9,51.69,52.45,1355097,0
+BITU.US,D,20250709,000000,53.21,55.6625,52.13,55.37,2393822,0
+BITU.US,D,20250710,000000,54.59,57.48,54.04,56.94,3481148,0
+BITU.US,D,20250711,000000,61.115,61.73,60.09,61.65,2828854,0
+BITU.US,D,20250714,000000,65.31,65.77,62.635,63.41,3676835,0
+BITU.US,D,20250715,000000,61.11,62.0069,59.04,59.78,3335101,0
+BITU.US,D,20250716,000000,62.19,63.39,61.5,62.67,2686254,0
+BITU.US,D,20250717,000000,61.176,63.36,60.8,62.31,1918364,0
+BITU.US,D,20250718,000000,62.08,62.6299,60.24,60.48,2492728,0
+BITU.US,D,20250721,000000,61.38,62.46,59.67,59.84,2188895,0
+BITU.US,D,20250722,000000,62.41,63.5,60.65,62.5,2302966,0
+BITU.US,D,20250723,000000,61.25,61.9,60.3985,61.56,1683143,0
+BITU.US,D,20250724,000000,61.9,62.7899,60.92,62.13,1672832,0
+BITU.US,D,20250725,000000,59.23,60.12,57.97,59.79,2453840,0
+BITU.US,D,20250728,000000,61.59,62.19,60.31,61,2092169,0
+BITU.US,D,20250729,000000,61.99,62.05,59.71,60.36,1733537,0
+BITU.US,D,20250730,000000,60.38,61.76,58.47,59.67,2322992,0
+BITU.US,D,20250731,000000,60.9101,61.79,59.47,59.53,1733880,0
+BITU.US,D,20250801,000000,57.223,57.44,54.63,54.72,3138008,0
+BITU.US,D,20250804,000000,55.7,57.3499,55.64,56.37,1620508,0
+BITU.US,D,20250805,000000,55.8,56.23,54.24,55.33,1709123,0
+BITU.US,D,20250806,000000,55.52,57.34,55.18,56.89,1494978,0
+BITU.US,D,20250807,000000,58.05,59.26,57.26,59.17,2008619,0
+BITU.US,D,20250808,000000,58.3393,58.93,57.34,57.96,1973756,0
+BITU.US,D,20250811,000000,60.96,62.27,60.02,60.46,3804060,0
+BITU.US,D,20250812,000000,60.66,61.66,60,61.11,3447324,0
+BITU.US,D,20250813,000000,62.11,64.53,61.55,64.41,3001820,0
+BITU.US,D,20250814,000000,59.52,60.8,58.38,59.25,4147549,0
+BITU.US,D,20250815,000000,59.7,59.71,57.9463,58.07,2291247,0
+BITU.US,D,20250818,000000,56.8,57.93,55.92,57.4,1738751,0
+BITU.US,D,20250819,000000,56.85,57,53.665,54.11,2919306,0
+BITU.US,D,20250820,000000,54.425,55.51,53.4,55.36,2251624,0
+BITU.US,D,20250821,000000,54.4,55.12,53.07,53.3,1565501,0
+BITU.US,D,20250822,000000,53.3798,58.3399,53.02,57.54,3370171,0
+BITU.US,D,20250825,000000,52.6,53.92,51.47,51.72,3208346,0
+BITU.US,D,20250826,000000,50.83,52.1,50.4,52.04,1887677,0
+BITU.US,D,20250827,000000,52.195,53.43,51.9,52.84,1758758,0
+BITU.US,D,20250828,000000,53.76,54.03,52.7,52.76,1891986,0
+BITU.US,D,20250829,000000,51.34,51.4,48.91,49.19,3518054,0
+BITU.US,D,20250902,000000,49.66,51.92,49.4205,50.94,2235339,0
+BITU.US,D,20250903,000000,51.583,52.7,51.31,52.33,1878248,0
+BITU.US,D,20250904,000000,50.895,51.0197,49.5,49.95,1698601,0
+BITU.US,D,20250905,000000,52.74,53.07,50.22,51.57,2337540,0
+BITU.US,D,20250908,000000,52.14,52.83,51.76,52.02,1444662,0
+BITU.US,D,20250909,000000,52.73,52.85,50.69,51.31,1599236,0
+BITU.US,D,20250910,000000,53.44,54.16,52.93,53.3,2214255,0
+BITU.US,D,20250911,000000,53.5005,54.4399,53.42,54.19,1501241,0
+BITU.US,D,20250912,000000,54.6049,56.4,54.45,56.36,1656765,0
+BITU.US,D,20250915,000000,54.55,55.08,53.87,54.81,2128548,0
+BITU.US,D,20250916,000000,54.9,56.42,54.23,56.24,1318630,0
+BITU.US,D,20250917,000000,55.64,55.7941,54.0936,55.06,2367986,0
+BITU.US,D,20250918,000000,56.81,57.3,56.4,56.82,1658274,0
+BITU.US,D,20250919,000000,55.58,55.86,54.41,54.46,1867374,0
+BITU.US,D,20250922,000000,52.4083,52.88,51.42,51.61,2254124,0
+BITU.US,D,20250923,000000,52.355,52.65,50.965,51.09,2872944,0
+BITU.US,D,20250924,000000,52.4106,53.27,52.18,52.72,1654198,0
+BITU.US,D,20250925,000000,51,51.1,48.08,48.9,4478576,0
+BITU.US,D,20250926,000000,48.7179,49.7,48.22,48.67,2388212,0
+BITU.US,D,20250929,000000,51.41,53.44,51.3,53.36,2241694,0
+BITU.US,D,20250930,000000,52.4,53.575,51.9,53.39,1579926,0
+BITU.US,D,20251001,000000,55.175,56.635,54.93,55.87,2258276,0
+BITU.US,D,20251002,000000,57.565,59.39,56.91,59.13,2761702,0
+BITU.US,D,20251003,000000,58.95,62.223,58.26,60.93,3266380,0
+BITU.US,D,20251006,000000,63.06,64.4,62.51,63.51,3069189,0
+BITU.US,D,20251007,000000,62.98,63,58.58,59.6,4777637,0
+BITU.US,D,20251008,000000,60.4,62.12,59.6,61.28,2788670,0
+BITU.US,D,20251009,000000,61.32,61.32,57.61,58.91,3044287,0
+BITU.US,D,20251010,000000,59.895,60.4,53.83,54.47,5601037,0
+BITU.US,D,20251013,000000,52.46,53.94,51.8768,53.88,4207312,0
+BITU.US,D,20251014,000000,49.1,51.73,48.26,50.86,4322920,0
+BITU.US,D,20251015,000000,49.77,50.471365,48.45,49.52,2885203,0
+BITU.US,D,20251016,000000,49.3963,49.7,46.15,46.75,6079005,0
+BITU.US,D,20251017,000000,44.37,46.13,43.53,45.27,5853024,0
+BITU.US,D,20251020,000000,48.87,49.705,48.1,48.97,3384255,0
+BITU.US,D,20251021,000000,47.08,51.83,46.58,49.84,5404013,0
+BITU.US,D,20251022,000000,46.58,47.44,45.86,46.22,4662029,0
+BITU.US,D,20251023,000000,47.3537,49.28,46.98,48.29,2335444,0
+BITU.US,D,20251024,000000,49.14,49.29,47.85,48.61,2534335,0
+BITU.US,D,20251027,000000,52.51,53.1,51.94,52.35,2600797,0
+BITU.US,D,20251028,000000,52.46,53.44,50.99,51.14,2005984,0
+BITU.US,D,20251029,000000,51.11,51.14,47.2,48.38,3267278,0
+BITU.US,D,20251030,000000,46.48,46.5589,44.59,44.78,3085801,0
+BITU.US,D,20251031,000000,47.57,48.6,46.56,47.55,2666398,0
+BITU.US,D,20251103,000000,45.205,45.745,43.3,44.32,2686985,0
+BITU.US,D,20251104,000000,41.99,42.89,38.52,39.48,6101455,0
+BITU.US,D,20251105,000000,40.9502,42.54,40.58,41.94,2411125,0
+BITU.US,D,20251106,000000,41.091,41.16,39,39.45,2831927,0
+BITU.US,D,20251107,000000,38.92,41.84,38.29,41.71,3202770,0
+BITU.US,D,20251110,000000,43.67,43.7503,42.41,43.5,2086098,0
+BITU.US,D,20251111,000000,42.21,42.38,40.695,40.82,1201671,0
+BITU.US,D,20251112,000000,42.4001,42.502,39.21,39.77,2524393,0
+BITU.US,D,20251113,000000,40.495,41.28,36.89,36.97,4779707,0
+BITU.US,D,20251114,000000,34.945,36.5014,34.03,34.13,5456211,0
+BITU.US,D,20251117,000000,33.98,35.34,31.85,32.35,7117052,0
+BITU.US,D,20251118,000000,32.25,33.76,31.71,33.04,5984901,0
+BITU.US,D,20251119,000000,31.82,32.73,29.96,30.64,5931980,0
+BITU.US,D,20251120,000000,31.97,32.09,28.21,28.48,7137984,0
+BITU.US,D,20251121,000000,26.705,27.95,25.79,27.29,7922400,0
+BITU.US,D,20251124,000000,28.125,30.3026,27.66,30.21,4728102,0
+BITU.US,D,20251125,000000,28.85,29.51,28.14,28.98,3228355,0
+BITU.US,D,20251126,000000,28.94,31.04,28.52,30.68,3695832,0
+BITU.US,D,20251128,000000,32.795,32.84,30.9,31.2,2964273,0
+BITU.US,D,20251201,000000,27.73,28.03,26.1,27.24,5611859,0
+BITU.US,D,20251202,000000,29.22,31.515,29.03,30.71,4440329,0
+BITU.US,D,20251203,000000,31.78,32.51,31.2,31.98,3143270,0
+BITU.US,D,20251204,000000,31.8303,32.19,30.56,31.7,3095282,0
+BITU.US,D,20251205,000000,30.26,30.95,28.655,29.46,4617344,0
+BITU.US,D,20251208,000000,30.75,31.03,29.6,30.37,3281478,0
+BITU.US,D,20251209,000000,30.045,32.99,29.865,31.94,4379321,0
+BITU.US,D,20251210,000000,31.15,32.9251,30.89,31.53,3552828,0
+BITU.US,D,20251211,000000,29.905,31.05,29.31,31.02,3868952,0
+BITU.US,D,20251212,000000,31.24,31.635,29.42,29.94,4538468,0
+BITU.US,D,20251215,000000,29.37,29.68,26.52,26.93,6674299,0
+BITU.US,D,20251216,000000,27.65,28.45,27.58,28.11,3241824,0
+BITU.US,D,20251217,000000,28.1501,29.855,26.59,26.95,5129311,0
+BITU.US,D,20251218,000000,28.615,29.13,26.035,26.19,5989767,0
+BITU.US,D,20251219,000000,28.235,29.08,27.5,28.19,4841362,0
+BITU.US,D,20251222,000000,29.45,29.76,28.11,28.43,3669402,0
+BITU.US,D,20251223,000000,27.91,28.39,27.26,27.96,2882481,0
+BITU.US,D,20251224,000000,21.9643,22.195,21.55,22.01,3974858,0
+BITU.US,D,20251226,000000,22.855,22.89,21.62,22.11,4755017,0
+BITU.US,D,20251229,000000,22.11,22.4371,21.83,21.91,3544902,0
+BITU.US,D,20251230,000000,22.39,23.07,22.23,22.28,3533302,0
+BITU.US,D,20251231,000000,22.78,22.8,21.87,22.09,4139880,0
+BITU.US,D,20260102,000000,22.725,23.85,22.51,23.21,7772968,0
+BITU.US,D,20260105,000000,24.74,25.83,24.54,25.53,6188610,0
+BITU.US,D,20260106,000000,25.56,25.6,23.84,24.55,5072422,0
+BITU.US,D,20260107,000000,23.96,24.295,23.53,23.68,3455096,0
+BITU.US,D,20260108,000000,22.945,23.94,22.77,23.65,3065342,0
+BITU.US,D,20260109,000000,23.45,24.215,23.04,23.28,4453491,0
+BITU.US,D,20260112,000000,23.24,24.3603,23.19,23.92,3940073,0
+BITU.US,D,20260113,000000,24.381,25.5599,24.23,25.51,4815233,0
+BITU.US,D,20260114,000000,26.12,27.38,25.965,27.25,5597831,0
+BITU.US,D,20260115,000000,26.705,26.85,25.75,25.82,5192267,0
+BITU.US,D,20260116,000000,26.07,26.12,25.24,25.94,5216150,0
+BITU.US,D,20260120,000000,23.39,23.63,22.4607,22.69,7884348,0
+BITU.US,D,20260121,000000,22.65,23.18,21.47,22.98,8433814,0
+BITU.US,D,20260122,000000,22.65,22.84,22.08,22.57,3126827,0
+BITU.US,D,20260123,000000,22.67,23.46,22.09,22.59,4152823,0
+BITU.US,D,20260126,000000,21.63,22.2497,21.33,21.61,4683203,0
+BITU.US,D,20260127,000000,21.9,22.52,21.42,22.48,3707919,0
+BITU.US,D,20260128,000000,22.775,23.06,22.21,22.34,2524566,0
+BITU.US,D,20260129,000000,21.64,21.71,19.375,19.8,8592011,0
+BITU.US,D,20260130,000000,19.225,20.035,18.74,19.67,5200228,0
+BITU.US,D,20260202,000000,16.93,17.565,16.72,16.81,15590284,0
+BITU.US,D,20260203,000000,17.065,17.08,14.67,16.2,13106182,0
+BITU.US,D,20260204,000000,15.675,15.87,14.32,14.9,6547721,0
+BITU.US,D,20260205,000000,13.55,13.85,10.5801,10.99,16219577,0
+BITU.US,D,20260206,000000,12.15,13.665,12.125,13.13,11913154,0
+BITU.US,D,20260209,000000,12.725,13.56,12.54,13.41,6068093,0
+BITU.US,D,20260210,000000,12.795,13.11,12.31,12.65,4738171,0
+BITU.US,D,20260211,000000,12.3666,12.46,11.51,12.19,6793517,0
+BITU.US,D,20260212,000000,12.325,12.45,11.29,11.38,4920769,0
+BITU.US,D,20260213,000000,12.06,12.8,11.89,12.54,7320967,0
+BITU.US,D,20260217,000000,12.275,12.365,11.755,12.17,4463811,0
+BITU.US,D,20260218,000000,11.925,12.4,11.495,11.64,5627085,0
diff --git a/daily/us/nyse etfs/1/bkem.us.txt b/daily/us/nyse etfs/1/bkem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b7cfa880d8f22ba153bfcaa9e8725ef247bcfe6
--- /dev/null
+++ b/daily/us/nyse etfs/1/bkem.us.txt	
@@ -0,0 +1,1459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKEM.US,D,20200428,000000,48.0047,48.0047,48.0047,48.0047,1.0292108051717,0
+BKEM.US,D,20200429,000000,49.0648,49.4467,48.7568,49.2523,2468.0475108016,0
+BKEM.US,D,20200430,000000,48.0601,48.0601,48.0601,48.0601,22.642637713777,0
+BKEM.US,D,20200501,000000,46.4064,46.4064,46.2577,46.352,2006.9610700848,0
+BKEM.US,D,20200504,000000,46.6037,47.0351,46.6037,47.0351,538.27725110479,0
+BKEM.US,D,20200505,000000,47.6385,47.6385,47.3936,47.3936,127.62213984129,0
+BKEM.US,D,20200506,000000,47.5724,47.6103,47.276,47.276,1349.2953655801,0
+BKEM.US,D,20200507,000000,47.7415,47.7512,47.5073,47.5073,1742.4538931556,0
+BKEM.US,D,20200508,000000,48.7005,48.7005,48.5615,48.5615,581.504104922,0
+BKEM.US,D,20200511,000000,48.5615,48.5712,48.3535,48.3535,3610.4715045422,0
+BKEM.US,D,20200512,000000,49.0259,49.2134,48.235,48.235,4934.036599993,0
+BKEM.US,D,20200513,000000,47.9435,47.9435,47.9435,47.9435,34.993167375837,0
+BKEM.US,D,20200514,000000,48.2215,48.2215,48.2215,48.2215,9.2628972465451,0
+BKEM.US,D,20200515,000000,47.4335,47.5131,47.4335,47.5131,4953.5916052913,0
+BKEM.US,D,20200518,000000,49.5652,49.5652,49.5652,49.5652,9.2628972465451,0
+BKEM.US,D,20200519,000000,49.0211,49.0211,49.0211,49.0211,1.0292108051717,0
+BKEM.US,D,20200520,000000,50.2959,50.2959,49.7915,49.7915,9932.9134807118,0
+BKEM.US,D,20200521,000000,49.3067,49.3203,49.3067,49.3203,110.12555615337,0
+BKEM.US,D,20200522,000000,48.3622,48.3622,48.3622,48.3622,3.0876324155151,0
+BKEM.US,D,20200526,000000,50.0257,50.0257,49.3728,49.3728,857.33260070801,0
+BKEM.US,D,20200527,000000,49.4272,49.4272,49.4272,49.4272,108.06713454303,0
+BKEM.US,D,20200528,000000,49.0832,49.0832,49.0832,49.0832,406.53826804281,0
+BKEM.US,D,20200529,000000,50.0102,50.0102,50.0102,50.0102,4.1168432206867,0
+BKEM.US,D,20200601,000000,51.0138,51.0138,51.0138,51.0138,1.0292108051717,0
+BKEM.US,D,20200602,000000,52.2712,52.2712,52.2712,52.2712,1.0292108051717,0
+BKEM.US,D,20200603,000000,53.5624,53.5624,53.5624,53.5624,1.0292108051717,0
+BKEM.US,D,20200604,000000,52.7676,52.7676,52.7676,52.7676,16.467372882747,0
+BKEM.US,D,20200605,000000,54.2309,54.2309,54.2309,54.2309,6.1752648310301,0
+BKEM.US,D,20200608,000000,54.501,54.501,54.501,54.501,222.30953391709,0
+BKEM.US,D,20200609,000000,54.0802,54.0802,54.0802,54.0802,107.03792373785,0
+BKEM.US,D,20200610,000000,54.5126,54.5126,54.5126,54.5126,12.350529662061,0
+BKEM.US,D,20200611,000000,51.4705,51.4705,51.4705,51.4705,5.1460540258584,0
+BKEM.US,D,20200612,000000,52.6675,52.6675,52.6675,52.6675,7.2044756362018,0
+BKEM.US,D,20200615,000000,51.9087,52.2186,51.9087,52.2186,109.09634534819,0
+BKEM.US,D,20200616,000000,52.5528,52.5528,52.5528,52.5528,11.321318856888,0
+BKEM.US,D,20200617,000000,53.0649,53.0649,53.0649,53.0649,322.14298201873,0
+BKEM.US,D,20200618,000000,53.1116,53.1116,53.026,53.026,267.59480934463,0
+BKEM.US,D,20200619,000000,53.0951,53.0951,53.0951,53.0951,7.2044756362018,0
+BKEM.US,D,20200622,000000,53.5886,53.5886,53.5886,53.5886,7.2044756362018,0
+BKEM.US,D,20200623,000000,54.1783,54.1783,54.1783,54.1783,1.0292108051717,0
+BKEM.US,D,20200624,000000,53.4012,53.4691,53.4012,53.4691,160.55688560678,0
+BKEM.US,D,20200625,000000,53.7984,53.7984,53.7984,53.7984,7.2044756362018,0
+BKEM.US,D,20200626,000000,53.0912,53.0912,53.0912,53.0912,7.2044756362018,0
+BKEM.US,D,20200629,000000,53.3554,53.3554,53.3554,53.3554,7.2044756362018,0
+BKEM.US,D,20200630,000000,53.1582,53.1582,53.1582,53.1582,322.14298201873,0
+BKEM.US,D,20200701,000000,53.749,53.8315,53.749,53.8315,107.03792373785,0
+BKEM.US,D,20200702,000000,54.9664,54.9664,54.9664,54.9664,7.2044756362018,0
+BKEM.US,D,20200706,000000,57.2361,57.2808,57.2361,57.2808,285.09139303255,0
+BKEM.US,D,20200707,000000,56.4296,56.4296,56.4296,56.4296,107.03792373785,0
+BKEM.US,D,20200708,000000,57.6713,57.6713,57.6713,57.6713,21.613426908606,0
+BKEM.US,D,20200709,000000,57.6577,57.8755,57.6577,57.8755,122.47608581543,0
+BKEM.US,D,20200710,000000,57.4751,57.4751,57.4751,57.4751,23.671848518949,0
+BKEM.US,D,20200713,000000,57.1263,57.1263,57.1263,57.1263,1.0292108051717,0
+BKEM.US,D,20200714,000000,57.1885,57.1885,57.1885,57.1885,1.0292108051717,0
+BKEM.US,D,20200715,000000,57.3536,57.3536,57.3536,57.3536,1.0292108051717,0
+BKEM.US,D,20200716,000000,56.3461,56.3461,56.3461,56.3461,43.22685381721,0
+BKEM.US,D,20200717,000000,56.7726,56.7726,56.7726,56.7726,2.0584216103434,0
+BKEM.US,D,20200720,000000,57.3721,57.3721,57.3721,57.3721,2.0584216103434,0
+BKEM.US,D,20200721,000000,58.1649,58.1649,58.1649,58.1649,2.0584216103434,0
+BKEM.US,D,20200722,000000,58.1271,58.1271,57.8278,57.8278,225.39716633259,0
+BKEM.US,D,20200723,000000,57.2283,57.2283,57.2283,57.2283,26.759480934463,0
+BKEM.US,D,20200724,000000,57.133,57.133,57.133,57.133,68.957123946502,0
+BKEM.US,D,20200727,000000,57.751,58.0396,57.751,58.0396,161.58609641195,0
+BKEM.US,D,20200728,000000,57.6519,57.6519,57.6519,57.6519,76.161599582704,0
+BKEM.US,D,20200729,000000,58.5031,58.5031,58.5031,58.5031,2.0584216103434,0
+BKEM.US,D,20200730,000000,57.8181,57.8181,57.8181,57.8181,2.0584216103434,0
+BKEM.US,D,20200731,000000,57.3955,57.4334,57.3955,57.4334,384.92484113421,0
+BKEM.US,D,20200803,000000,57.751,57.751,57.7122,57.7122,108.06713454303,0
+BKEM.US,D,20200804,000000,58.4293,58.4293,58.4293,58.4293,11.321318856888,0
+BKEM.US,D,20200805,000000,59.0724,59.0724,59.0724,59.0724,2.0584216103434,0
+BKEM.US,D,20200806,000000,59.1987,59.1987,59.1987,59.1987,53.518961868928,0
+BKEM.US,D,20200807,000000,58.1872,58.1872,58.1872,58.1872,56.606594284442,0
+BKEM.US,D,20200810,000000,58.1174,58.23,58.1174,58.23,410.6551112635,0
+BKEM.US,D,20200811,000000,58.4934,58.4934,58.0892,58.0892,749.26546616498,0
+BKEM.US,D,20200812,000000,58.8586,58.8772,58.8586,58.8772,235.68927438431,0
+BKEM.US,D,20200813,000000,58.6381,58.6381,58.6381,58.6381,1.0292108051717,0
+BKEM.US,D,20200814,000000,58.5303,58.5341,58.5303,58.5341,164.67372882747,0
+BKEM.US,D,20200817,000000,59.1142,59.1142,59.1142,59.1142,6.1752648310301,0
+BKEM.US,D,20200818,000000,59.1093,59.1093,59.1093,59.1093,62.781859115473,0
+BKEM.US,D,20200819,000000,58.5934,58.5934,58.5934,58.5934,26.759480934463,0
+BKEM.US,D,20200820,000000,58.3719,58.4049,58.3719,58.4049,159.52767480161,0
+BKEM.US,D,20200821,000000,58.4138,58.4138,58.4138,58.4138,1.0292108051717,0
+BKEM.US,D,20200824,000000,59.8624,59.8624,59.1123,59.1891,509.45934855998,0
+BKEM.US,D,20200825,000000,59.704,59.704,59.704,59.704,158.49846399644,0
+BKEM.US,D,20200826,000000,60.0324,60.0324,60.0324,60.0324,15.438162077575,0
+BKEM.US,D,20200827,000000,59.7545,59.7545,59.7545,59.7545,94.687394075795,0
+BKEM.US,D,20200828,000000,60.2267,60.2316,60.2267,60.2316,136.88503708783,0
+BKEM.US,D,20200831,000000,59.0938,59.0938,59.0938,59.0938,214.07584747571,0
+BKEM.US,D,20200901,000000,59.8333,59.8333,59.8333,59.8333,51.460540258584,0
+BKEM.US,D,20200902,000000,59.9916,59.9916,59.9916,59.9916,2.0584216103434,0
+BKEM.US,D,20200903,000000,58.9763,58.9763,58.9763,58.9763,10.292108051717,0
+BKEM.US,D,20200904,000000,58.8305,58.8305,58.8305,58.8305,426.09327334107,0
+BKEM.US,D,20200908,000000,58.1271,58.1271,57.8735,57.8735,610.3220074668,0
+BKEM.US,D,20200909,000000,58.5896,58.5896,58.5896,58.5896,51.460540258584,0
+BKEM.US,D,20200910,000000,57.7841,57.7841,57.7841,57.7841,84.395286024077,0
+BKEM.US,D,20200911,000000,58.2233,58.2233,58.2233,58.2233,51.460540258584,0
+BKEM.US,D,20200914,000000,59.3174,59.3174,59.2328,59.2328,215.10505828088,0
+BKEM.US,D,20200915,000000,59.7846,59.7846,59.7846,59.7846,107.03792373785,0
+BKEM.US,D,20200916,000000,59.7234,59.7234,59.7234,59.7234,51.460540258584,0
+BKEM.US,D,20200917,000000,59.4456,59.4456,59.4456,59.4456,19.555005298261,0
+BKEM.US,D,20200918,000000,59.0141,59.0141,59.0141,59.0141,84.395286024077,0
+BKEM.US,D,20200921,000000,58.4448,58.4448,58.4448,58.4448,6.1752648310301,0
+BKEM.US,D,20200922,000000,58.0969,58.0969,58.0969,58.0969,21.613426908606,0
+BKEM.US,D,20200923,000000,57.1603,57.1603,57.1603,57.1603,1.0292108051717,0
+BKEM.US,D,20200924,000000,56.93,56.93,56.93,56.93,1.0292108051717,0
+BKEM.US,D,20200925,000000,56.9534,56.9534,56.9534,56.9534,1.0292108051717,0
+BKEM.US,D,20200928,000000,57.614,57.614,57.614,57.614,1.0292108051717,0
+BKEM.US,D,20200929,000000,57.5548,57.5548,57.5548,57.5548,1.0292108051717,0
+BKEM.US,D,20200930,000000,58.6061,58.6061,58.5672,58.5672,2329.1040521035,0
+BKEM.US,D,20201001,000000,59.022,59.022,58.879,58.985,4433.8401486796,0
+BKEM.US,D,20201002,000000,58.9452,58.9734,58.3262,58.3262,594.88384538923,0
+BKEM.US,D,20201005,000000,59.0841,59.0841,59.0841,59.0841,3.0876324155151,0
+BKEM.US,D,20201006,000000,59.5495,59.5495,59.1365,59.1365,109.09634534819,0
+BKEM.US,D,20201007,000000,59.9022,59.9022,59.9022,59.9022,1.0292108051717,0
+BKEM.US,D,20201008,000000,60.1986,60.1986,60.1986,60.1986,5.1460540258584,0
+BKEM.US,D,20201009,000000,60.6912,60.6912,60.6912,60.6912,26.759480934463,0
+BKEM.US,D,20201012,000000,61.2974,61.2974,61.2974,61.2974,1.0292108051717,0
+BKEM.US,D,20201013,000000,61.1547,61.1547,61.0866,61.0866,1914.3320976193,0
+BKEM.US,D,20201014,000000,60.7475,60.7475,60.7475,60.7475,1.0292108051717,0
+BKEM.US,D,20201015,000000,60.1616,60.1616,60.1616,60.1616,2.0584216103434,0
+BKEM.US,D,20201016,000000,60.3919,60.3919,60.3919,60.3919,7.2044756362018,0
+BKEM.US,D,20201019,000000,60.2461,60.2461,60.2461,60.2461,1.0292108051717,0
+BKEM.US,D,20201020,000000,61.006,61.006,61.006,61.006,5.1460540258584,0
+BKEM.US,D,20201021,000000,61.1206,61.1206,61.1206,61.1206,1.0292108051717,0
+BKEM.US,D,20201022,000000,61.0789,61.0789,61.0789,61.0789,214.07584747571,0
+BKEM.US,D,20201023,000000,60.8806,61.3645,60.8806,61.3645,356.1069385894,0
+BKEM.US,D,20201026,000000,60.8437,60.8437,60.6173,60.6173,111.15476695854,0
+BKEM.US,D,20201027,000000,61.0225,61.0225,61.0225,61.0225,1.0292108051717,0
+BKEM.US,D,20201028,000000,59.7283,59.7477,59.6807,59.6807,7810.6808004478,0
+BKEM.US,D,20201029,000000,60.3297,60.3297,60.3297,60.3297,47.343697037897,0
+BKEM.US,D,20201030,000000,59.4202,59.4202,59.4202,59.4202,1.0292108051717,0
+BKEM.US,D,20201102,000000,60.2005,60.3725,60.2005,60.3725,6257.6016954438,0
+BKEM.US,D,20201103,000000,60.456,60.456,60.456,60.456,358.16536019974,0
+BKEM.US,D,20201104,000000,62.4236,62.4236,62.4236,62.4236,1.0292108051717,0
+BKEM.US,D,20201105,000000,63.1474,63.3738,63.0911,63.3738,3179.2321771754,0
+BKEM.US,D,20201106,000000,63.7915,63.7915,63.7915,63.7915,115.27161017922,0
+BKEM.US,D,20201109,000000,65.8777,65.8777,63.9587,63.9587,10630.718406618,0
+BKEM.US,D,20201110,000000,63.1474,63.1572,63.0017,63.0017,356.1069385894,0
+BKEM.US,D,20201111,000000,62.9774,63.3368,62.9774,63.3368,6617.8254772539,0
+BKEM.US,D,20201112,000000,62.9774,62.9774,62.9774,62.9774,106.00871293268,0
+BKEM.US,D,20201113,000000,63.9986,64.0258,63.9986,64.0258,394.18773838075,0
+BKEM.US,D,20201116,000000,64.8283,64.8283,64.7719,64.7719,411.68432206867,0
+BKEM.US,D,20201117,000000,64.6875,65.0372,64.6875,64.6923,1174.3295287009,0
+BKEM.US,D,20201118,000000,64.5884,64.5884,64.5884,64.5884,16.467372882747,0
+BKEM.US,D,20201119,000000,64.4125,64.5728,64.4125,64.5514,5517.5991265254,0
+BKEM.US,D,20201120,000000,64.7069,65.0188,64.7069,65.0188,106.00871293268,0
+BKEM.US,D,20201123,000000,65.1733,65.1733,65.1733,65.1733,18.52579449309,0
+BKEM.US,D,20201124,000000,65.8009,66.0273,65.7911,66.0273,2544.2091103844,0
+BKEM.US,D,20201125,000000,65.5454,65.5638,65.4812,65.5638,690.6004502702,0
+BKEM.US,D,20201127,000000,66.2634,66.31,66.1691,66.1691,674.13307738745,0
+BKEM.US,D,20201130,000000,64.9993,64.9993,64.4582,64.4582,213.04663667054,0
+BKEM.US,D,20201201,000000,65.8659,65.8659,65.8659,65.8659,20.584216103434,0
+BKEM.US,D,20201202,000000,66.0934,66.1507,65.9038,65.9038,646.34438564781,0
+BKEM.US,D,20201203,000000,66.5656,66.9542,66.5656,66.5752,1096.1095075079,0
+BKEM.US,D,20201204,000000,67.2087,67.341,67.2087,67.3118,969.51657847172,0
+BKEM.US,D,20201207,000000,67.2466,67.2466,67.2466,67.2466,248.03980404638,0
+BKEM.US,D,20201208,000000,67.237,67.237,67.237,67.237,316.99692799288,0
+BKEM.US,D,20201209,000000,67.3983,67.3983,66.6792,66.7638,5917.9621297372,0
+BKEM.US,D,20201210,000000,67.5479,67.6111,67.4633,67.6111,409.62590045833,0
+BKEM.US,D,20201211,000000,67.3166,67.3166,67.2884,67.2884,326.25982523942,0
+BKEM.US,D,20201214,000000,66.9017,66.9017,66.9017,66.9017,2.0584216103434,0
+BKEM.US,D,20201215,000000,67.4439,67.4439,67.4439,67.4439,325.23061443425,0
+BKEM.US,D,20201216,000000,67.7558,67.8277,67.7364,67.8277,4102.4342694143,0
+BKEM.US,D,20201217,000000,68.2843,68.3222,68.1056,68.2601,1971.9679027089,0
+BKEM.US,D,20201218,000000,67.9909,67.9909,67.9909,67.9909,110.12555615337,0
+BKEM.US,D,20201221,000000,67.2136,67.2214,67.2136,67.2214,127.62213984129,0
+BKEM.US,D,20201222,000000,66.755,66.755,66.6754,66.6754,219.22190150157,0
+BKEM.US,D,20201223,000000,67.576,67.576,67.4129,67.4129,784.25863354082,0
+BKEM.US,D,20201224,000000,67.0893,67.0893,67.0893,67.0893,150.26477755507,0
+BKEM.US,D,20201228,000000,67.3118,67.3312,67.2253,67.2253,491.96276487206,0
+BKEM.US,D,20201229,000000,68.3019,68.4311,68.1687,68.4107,26470.27269821,0
+BKEM.US,D,20201230,000000,69.1685,69.1685,69.1627,69.1627,214.07584747571,0
+BKEM.US,D,20201231,000000,69.2725,69.2725,68.9713,68.9713,297.44192269461,0
+BKEM.US,D,20210104,000000,69.5397,69.5591,69.5397,69.5591,740.00256891844,0
+BKEM.US,D,20210105,000000,70.4055,71.1497,70.1867,71.1497,305.67560913599,0
+BKEM.US,D,20210106,000000,71.0429,71.2993,70.5424,70.5424,2514.3619970344,0
+BKEM.US,D,20210107,000000,70.7668,71.2449,70.7668,71.2449,847.04049265629,0
+BKEM.US,D,20210108,000000,72.2981,73.2125,72.2981,73.2125,4183.7419230228,0
+BKEM.US,D,20210111,000000,72.7354,72.9841,72.544,72.544,1011.7142214838,0
+BKEM.US,D,20210112,000000,73.193,73.2027,72.9743,73.0978,1477.9467162265,0
+BKEM.US,D,20210113,000000,73.3552,73.4485,72.8802,73.2115,1968.8802702934,0
+BKEM.US,D,20210114,000000,74.3823,74.3823,73.9343,73.9343,729.71046086671,0
+BKEM.US,D,20210115,000000,73.3261,73.3261,72.9044,72.9044,2089.2979344985,0
+BKEM.US,D,20210119,000000,74.0976,74.0976,74.0976,74.0976,99.833448101652,0
+BKEM.US,D,20210120,000000,75.4568,75.5997,75.4568,75.555,2940.4552703755,0
+BKEM.US,D,20210121,000000,75.7609,75.7882,75.7416,75.7882,1533.5240997058,0
+BKEM.US,D,20210122,000000,74.8573,75.0673,74.6475,75.0673,2110.9113614071,0
+BKEM.US,D,20210125,000000,75.4665,75.7376,75.4665,75.7376,1252.5495498939,0
+BKEM.US,D,20210126,000000,75.1139,75.1139,75.0711,75.0711,289.20823625324,0
+BKEM.US,D,20210127,000000,73.5166,73.7545,73.0307,73.0307,1610.7149100937,0
+BKEM.US,D,20210128,000000,73.0405,73.4971,73.0405,73.4971,870.71234117524,0
+BKEM.US,D,20210129,000000,71.8901,71.8901,71.7268,71.7268,846.01128185112,0
+BKEM.US,D,20210201,000000,73.5641,73.7916,73.5641,73.7848,1598.3643804316,0
+BKEM.US,D,20210202,000000,74.7058,74.7058,74.664,74.664,237.74769599465,0
+BKEM.US,D,20210203,000000,75.1819,75.1819,75.1032,75.1032,368.45746825147,0
+BKEM.US,D,20210204,000000,74.7622,74.97,74.7622,74.97,1333.8572035025,0
+BKEM.US,D,20210205,000000,75.4665,75.4753,75.4442,75.4753,1533.5240997058,0
+BKEM.US,D,20210208,000000,75.59,75.657,75.59,75.6512,1084.7881886509,0
+BKEM.US,D,20210209,000000,76.3809,76.4848,76.3809,76.3847,1514.9983052127,0
+BKEM.US,D,20210210,000000,76.8452,77.0833,76.7413,76.7987,5866.5015894785,0
+BKEM.US,D,20210211,000000,77.7217,77.817,77.5789,77.5789,1458.3917109282,0
+BKEM.US,D,20210212,000000,77.8645,77.8645,77.673,77.673,427.12248414625,0
+BKEM.US,D,20210216,000000,77.8461,77.8461,77.8461,77.8461,50.431329453412,0
+BKEM.US,D,20210217,000000,77.9616,77.9616,77.9616,77.9616,93.658183270622,0
+BKEM.US,D,20210218,000000,76.7704,76.7704,76.2284,76.6879,2649.1886125119,0
+BKEM.US,D,20210219,000000,77.4652,77.5129,77.2165,77.2165,3346.9935384183,0
+BKEM.US,D,20210222,000000,75.2869,76.6899,75.2158,75.2158,1884.4849842694,0
+BKEM.US,D,20210223,000000,74.1248,75.2956,74.0782,75.2956,2330.1332629087,0
+BKEM.US,D,20210224,000000,74.629,74.7894,74.629,74.7894,425.06406253591,0
+BKEM.US,D,20210225,000000,74.629,74.6377,73.2774,73.2774,2245.7379768846,0
+BKEM.US,D,20210226,000000,72.163,72.163,72.163,72.163,8.2336864413734,0
+BKEM.US,D,20210301,000000,73.5825,73.9732,73.5825,73.9732,280.97454981187,0
+BKEM.US,D,20210302,000000,73.3232,73.3232,73.3232,73.3232,98.804237296481,0
+BKEM.US,D,20210303,000000,74.1345,74.1345,73.365,73.365,1087.8758210665,0
+BKEM.US,D,20210304,000000,73.1259,73.1259,71.6529,71.6529,1582.926218354,0
+BKEM.US,D,20210305,000000,72.8218,72.8218,71.9163,72.4011,1085.8173994561,0
+BKEM.US,D,20210308,000000,71.1944,71.1944,70.3782,70.3782,6362.5811975713,0
+BKEM.US,D,20210309,000000,71.5189,71.9551,71.5189,71.8328,686.48360704951,0
+BKEM.US,D,20210310,000000,72.0697,72.0697,71.5286,71.7598,848.06970346146,0
+BKEM.US,D,20210311,000000,73.3455,73.8051,73.2494,73.8051,2454.6677703344,0
+BKEM.US,D,20210312,000000,72.4117,72.4331,72.3933,72.4331,765.73283904772,0
+BKEM.US,D,20210315,000000,72.2506,72.4905,72.2039,72.4905,12064.409058222,0
+BKEM.US,D,20210316,000000,72.7927,72.7927,72.7927,72.7927,491.96276487206,0
+BKEM.US,D,20210317,000000,71.8716,73.0599,71.8716,72.7879,6335.8217166368,0
+BKEM.US,D,20210318,000000,72.2136,72.3078,71.6345,71.6345,3937.7605405868,0
+BKEM.US,D,20210319,000000,71.4421,72.2515,71.3954,72.2515,10683.208157682,0
+BKEM.US,D,20210322,000000,72.3748,72.3748,72.198,72.198,446.6774894445,0
+BKEM.US,D,20210323,000000,70.8951,70.8951,70.8951,70.8951,69.986334751674,0
+BKEM.US,D,20210324,000000,70.6337,70.6337,69.254,69.254,635.02306679092,0
+BKEM.US,D,20210325,000000,69.5776,69.5776,69.4979,69.4979,1334.8864143077,0
+BKEM.US,D,20210326,000000,70.1771,71.0467,70.1771,71.0467,321.11377121356,0
+BKEM.US,D,20210329,000000,70.6241,70.7319,70.6241,70.7319,304.64639833082,0
+BKEM.US,D,20210330,000000,71.0429,71.0429,70.9466,70.9671,1236.0821770111,0
+BKEM.US,D,20210331,000000,71.345,71.345,71.345,71.345,55.577383479271,0
+BKEM.US,D,20210401,000000,72.2436,72.3302,72.1369,72.1369,4338.1235437986,0
+BKEM.US,D,20210405,000000,72.5585,72.577,72.4934,72.4934,840.86522782526,0
+BKEM.US,D,20210406,000000,72.9685,72.9685,72.7548,72.7548,1198.0013772198,0
+BKEM.US,D,20210407,000000,71.7949,71.7949,71.5091,71.5091,128.65135064646,0
+BKEM.US,D,20210408,000000,72.4341,72.4341,72.2388,72.2388,1317.3898306198,0
+BKEM.US,D,20210409,000000,71.6802,71.6802,71.4897,71.5044,1046.7073888596,0
+BKEM.US,D,20210412,000000,71.1088,71.1088,71.005,71.0972,823.36864413734,0
+BKEM.US,D,20210413,000000,71.4752,71.4752,71.4752,71.4752,56.606594284442,0
+BKEM.US,D,20210414,000000,71.7716,71.7716,71.7716,71.7716,14.408951272404,0
+BKEM.US,D,20210415,000000,72.3049,72.3049,72.3049,72.3049,42.197643012039,0
+BKEM.US,D,20210416,000000,72.5216,72.5216,72.5216,72.5216,12.350529662061,0
+BKEM.US,D,20210419,000000,72.2009,72.2009,72.2009,72.2009,2.0584216103434,0
+BKEM.US,D,20210420,000000,72.063,72.063,71.5752,71.719,1990.493697202,0
+BKEM.US,D,20210421,000000,71.6995,72.0368,71.6995,72.0368,409.62590045833,0
+BKEM.US,D,20210422,000000,72.2815,72.2815,71.824,71.8375,2076.9474048365,0
+BKEM.US,D,20210423,000000,72.8772,72.8772,72.8772,72.8772,1.0292108051717,0
+BKEM.US,D,20210426,000000,72.8897,72.8897,72.8897,72.8897,1.0292108051717,0
+BKEM.US,D,20210427,000000,72.9675,72.9675,72.9675,72.9675,1.0292108051717,0
+BKEM.US,D,20210428,000000,73.293,73.4223,73.293,73.4223,252.15664726706,0
+BKEM.US,D,20210429,000000,73.2736,73.2736,73.2036,73.2036,184.22873412573,0
+BKEM.US,D,20210430,000000,71.8852,71.8852,71.8852,71.8852,160.55688560678,0
+BKEM.US,D,20210503,000000,72.1106,72.1106,71.6898,71.9046,1560.2835806403,0
+BKEM.US,D,20210504,000000,71.0613,71.1856,71.0613,71.1856,220.25111230674,0
+BKEM.US,D,20210505,000000,71.6898,71.6898,71.4722,71.4722,251.12743646189,0
+BKEM.US,D,20210506,000000,71.6141,72.1116,71.6141,72.1116,231.57243116362,0
+BKEM.US,D,20210507,000000,72.9685,73.0064,72.8277,72.8277,419.91800851004,0
+BKEM.US,D,20210510,000000,71.9377,71.9377,71.4577,71.4577,852.18654668214,0
+BKEM.US,D,20210511,000000,70.5075,71.1866,70.4696,71.1866,451.82354347037,0
+BKEM.US,D,20210512,000000,69.4863,69.4863,69.2959,69.2959,419.91800851004,0
+BKEM.US,D,20210513,000000,69.1374,69.1374,69.1374,69.1374,5.1460540258584,0
+BKEM.US,D,20210514,000000,70.4414,70.4414,70.4414,70.4414,8.2336864413734,0
+BKEM.US,D,20210517,000000,70.3801,70.3801,70.3801,70.3801,20.584216103434,0
+BKEM.US,D,20210518,000000,71.2925,71.2925,71.2925,71.2925,10.292108051717,0
+BKEM.US,D,20210519,000000,70.9942,70.9942,70.9942,70.9942,3.0876324155151,0
+BKEM.US,D,20210520,000000,71.4421,71.478,71.4276,71.478,786.31705515116,0
+BKEM.US,D,20210521,000000,70.6318,70.6318,70.6318,70.6318,13.379740467232,0
+BKEM.US,D,20210524,000000,71.2333,71.2333,71.2333,71.2333,1.0292108051717,0
+BKEM.US,D,20210525,000000,72.0815,72.0815,71.9901,71.9901,963.34131364069,0
+BKEM.US,D,20210526,000000,72.4486,72.4486,72.4486,72.4486,1.0292108051717,0
+BKEM.US,D,20210527,000000,72.2155,72.4555,72.2155,72.4555,1460.4501325386,0
+BKEM.US,D,20210528,000000,72.9249,72.9249,72.9249,72.9249,1.0292108051717,0
+BKEM.US,D,20210601,000000,74.4678,74.6465,74.2656,74.4852,8982.9519075384,0
+BKEM.US,D,20210602,000000,74.4541,74.4541,74.4541,74.4541,1.0292108051717,0
+BKEM.US,D,20210603,000000,73.6312,73.6312,73.571,73.571,339.63956570665,0
+BKEM.US,D,20210604,000000,74.6562,74.6562,74.3482,74.3482,104.97950212751,0
+BKEM.US,D,20210607,000000,73.674,73.9605,73.674,73.8701,746.17783374947,0
+BKEM.US,D,20210608,000000,73.4446,73.5078,73.4446,73.5078,121.44687501025,0
+BKEM.US,D,20210609,000000,73.2736,73.2736,73.2736,73.2736,200.69610700848,0
+BKEM.US,D,20210610,000000,73.8235,73.8235,73.8235,73.8235,11.321318856888,0
+BKEM.US,D,20210611,000000,73.9605,73.9605,73.3979,73.6079,4870.2255300724,0
+BKEM.US,D,20210614,000000,73.5418,73.7176,73.5418,73.7176,188.34557734642,0
+BKEM.US,D,20210615,000000,73.4543,73.4641,73.2445,73.26,2505.0990997879,0
+BKEM.US,D,20210616,000000,73.226,73.226,72.472,72.472,1054.941075301,0
+BKEM.US,D,20210617,000000,72.7392,72.7392,72.7392,72.7392,48.372907843069,0
+BKEM.US,D,20210618,000000,72.2204,72.2204,72.1329,72.1329,606.20516424612,0
+BKEM.US,D,20210621,000000,72.4624,72.4624,72.4624,72.4624,262.44875531878,0
+BKEM.US,D,20210622,000000,72.1573,72.1573,72.1573,72.1573,731.76888247706,0
+BKEM.US,D,20210623,000000,72.7869,72.7869,72.6051,72.6051,541.36488352031,0
+BKEM.US,D,20210624,000000,73.3125,73.3786,73.2348,73.3786,2734.6131093412,0
+BKEM.US,D,20210625,000000,74.1996,74.1996,73.8566,73.9441,666.92860175124,0
+BKEM.US,D,20210628,000000,73.8935,73.9635,73.808,73.9635,6097.044809837,0
+BKEM.US,D,20210629,000000,73.5982,73.8741,73.5982,73.8741,222.30953391709,0
+BKEM.US,D,20210630,000000,73.4835,73.4835,73.4835,73.4835,326.25982523942,0
+BKEM.US,D,20210701,000000,72.9074,73.0666,72.9074,73.0666,2707.8536284067,0
+BKEM.US,D,20210702,000000,72.8957,72.8957,72.8957,72.8957,14.408951272404,0
+BKEM.US,D,20210706,000000,71.6908,71.6908,71.6908,71.6908,148.20635594472,0
+BKEM.US,D,20210707,000000,71.5578,71.5578,71.5578,71.5578,36.022378181008,0
+BKEM.US,D,20210708,000000,70.1839,70.3179,70.0081,70.0081,3344.935116808,0
+BKEM.US,D,20210709,000000,72.3419,72.5245,71.2099,71.2099,703.98019073743,0
+BKEM.US,D,20210712,000000,70.8854,71.2935,70.8844,71.277,1392.5222193973,0
+BKEM.US,D,20210713,000000,71.4411,71.4411,71.4411,71.4411,22.642637713777,0
+BKEM.US,D,20210714,000000,71.9008,71.9008,71.7861,71.7861,10393.999921429,0
+BKEM.US,D,20210715,000000,72.131,72.131,71.9969,72.0542,601.05911022026,0
+BKEM.US,D,20210716,000000,71.6423,71.652,71.3683,71.3683,6481.9696509712,0
+BKEM.US,D,20210719,000000,70.1839,70.1839,69.9429,70.0216,3089.6908371253,0
+BKEM.US,D,20210720,000000,70.4706,70.4706,70.4706,70.4706,898.50103291487,0
+BKEM.US,D,20210721,000000,70.7737,70.7737,70.7737,70.7737,53.518961868928,0
+BKEM.US,D,20210722,000000,71.0185,71.0885,71.0185,71.0885,503.28408372895,0
+BKEM.US,D,20210723,000000,69.9429,70.0663,69.9429,70.0663,131.73898306198,0
+BKEM.US,D,20210726,000000,68.4397,68.4397,68.4397,68.4397,7.2044756362018,0
+BKEM.US,D,20210727,000000,66.7968,67.1038,66.6248,67.1038,2302.344571169,0
+BKEM.US,D,20210728,000000,68.3893,68.9898,68.3893,68.9898,1175.358739506,0
+BKEM.US,D,20210729,000000,69.3493,69.3502,69.3493,69.3502,357.13614939457,0
+BKEM.US,D,20210730,000000,68.5302,68.5302,68.5302,68.5302,195.55005298261,0
+BKEM.US,D,20210802,000000,69.0548,69.0548,69.0548,69.0548,82.336864413734,0
+BKEM.US,D,20210803,000000,69.2949,69.2949,69.2949,69.2949,135.85582628266,0
+BKEM.US,D,20210804,000000,69.8,69.8,69.8,69.8,433.29774897728,0
+BKEM.US,D,20210805,000000,69.7806,69.7806,69.5805,69.5805,223.33874472225,0
+BKEM.US,D,20210806,000000,69.0703,69.0703,68.9539,68.9539,1330.769571087,0
+BKEM.US,D,20210809,000000,69.3522,69.3522,69.3522,69.3522,8.2336864413734,0
+BKEM.US,D,20210810,000000,69.4833,69.4833,69.4833,69.4833,30.876324155151,0
+BKEM.US,D,20210811,000000,69.4542,69.6465,69.4542,69.6465,608.26358585646,0
+BKEM.US,D,20210812,000000,68.9645,68.9878,68.9645,68.9878,433.29774897728,0
+BKEM.US,D,20210813,000000,68.6681,68.7994,68.6681,68.7994,646.34438564781,0
+BKEM.US,D,20210816,000000,67.9958,68.193,67.9958,68.193,16408.707866852,0
+BKEM.US,D,20210817,000000,66.9173,66.9173,66.9173,66.9173,85.424496829249,0
+BKEM.US,D,20210818,000000,67.2952,67.2952,67.0544,67.0544,1319.4482522301,0
+BKEM.US,D,20210819,000000,65.3967,65.5434,65.3869,65.5434,7616.1599582704,0
+BKEM.US,D,20210820,000000,65.5124,65.559,65.5124,65.559,843.95286024077,0
+BKEM.US,D,20210823,000000,66.5403,66.5403,66.5403,66.5403,74.103177972361,0
+BKEM.US,D,20210824,000000,68.0151,68.1251,68.0151,68.1251,178.0534692947,0
+BKEM.US,D,20210825,000000,68.1668,68.1668,68.1668,68.1668,1.0292108051717,0
+BKEM.US,D,20210826,000000,67.4439,67.4439,67.4439,67.4439,96.745815686138,0
+BKEM.US,D,20210827,000000,68.2571,68.2571,68.2571,68.2571,68.957123946502,0
+BKEM.US,D,20210830,000000,68.1406,68.3844,68.1406,68.3718,1106.4016155595,0
+BKEM.US,D,20210831,000000,69.46,69.46,69.46,69.46,1.0292108051717,0
+BKEM.US,D,20210901,000000,70.2364,70.2364,70.2364,70.2364,44.256064622382,0
+BKEM.US,D,20210902,000000,69.8516,69.8516,69.8516,69.8516,25.730270129292,0
+BKEM.US,D,20210903,000000,70.3112,70.3112,70.3112,70.3112,1.0292108051717,0
+BKEM.US,D,20210907,000000,70.7202,70.7241,70.7009,70.7241,686.48360704951,0
+BKEM.US,D,20210908,000000,69.735,69.735,69.735,69.735,2.0584216103434,0
+BKEM.US,D,20210909,000000,69.461,69.461,69.461,69.461,41.168432206867,0
+BKEM.US,D,20210910,000000,69.4503,69.4503,69.4503,69.4503,2.0584216103434,0
+BKEM.US,D,20210913,000000,69.6698,69.6698,69.6698,69.6698,23.671848518949,0
+BKEM.US,D,20210914,000000,68.9733,68.9888,68.9733,68.9888,117.33003178957,0
+BKEM.US,D,20210915,000000,69.0218,69.0218,69.0218,69.0218,1.0292108051717,0
+BKEM.US,D,20210916,000000,68.0346,68.2815,68.0346,68.2815,163.64451802229,0
+BKEM.US,D,20210917,000000,68.1017,68.1017,68.0852,68.0852,164.67372882747,0
+BKEM.US,D,20210920,000000,66.6151,66.6151,65.6085,66.1264,1788.7683793883,0
+BKEM.US,D,20210921,000000,66.7405,66.7405,66.6967,66.6967,376.69115469284,0
+BKEM.US,D,20210922,000000,67.0367,67.8617,67.0367,67.4955,1379.1424789301,0
+BKEM.US,D,20210923,000000,67.68,68.0628,67.68,67.9967,1697.1686177281,0
+BKEM.US,D,20210924,000000,67.3283,67.3283,67.3283,67.3283,5.1460540258584,0
+BKEM.US,D,20210927,000000,67.9054,67.9054,67.9054,67.9054,13.379740467232,0
+BKEM.US,D,20210928,000000,67.0465,67.0465,66.9552,66.9552,228.48479874811,0
+BKEM.US,D,20210929,000000,66.6627,66.6724,66.4587,66.4587,523.86829983238,0
+BKEM.US,D,20210930,000000,67.2097,67.2097,66.893,66.9056,40064.089012918,0
+BKEM.US,D,20211001,000000,67.2699,67.6285,66.5326,66.9349,56789.793807763,0
+BKEM.US,D,20211004,000000,65.7319,65.9739,65.7125,65.8699,20112.837554665,0
+BKEM.US,D,20211005,000000,66.4101,66.4101,66.4101,66.4101,110.12555615337,0
+BKEM.US,D,20211006,000000,65.6541,66.0079,65.6152,66.0079,3902.767373211,0
+BKEM.US,D,20211007,000000,66.8541,67.3186,66.8541,67.3186,6333.7632950265,0
+BKEM.US,D,20211008,000000,67.4362,67.5022,67.4362,67.4973,789.40468756667,0
+BKEM.US,D,20211011,000000,67.4001,67.4001,67.4001,67.4001,79.249231998219,0
+BKEM.US,D,20211012,000000,67.2699,67.2699,67.028,67.028,2457.75540275,0
+BKEM.US,D,20211013,000000,67.9919,67.9919,67.9919,67.9919,16.467372882747,0
+BKEM.US,D,20211014,000000,68.2464,68.2464,68.2464,68.2464,2.0584216103434,0
+BKEM.US,D,20211015,000000,69.0121,69.0121,69.0121,69.0121,19.555005298261,0
+BKEM.US,D,20211018,000000,68.8284,68.8284,68.8284,68.8284,1.0292108051717,0
+BKEM.US,D,20211019,000000,69.7758,69.7758,69.7758,69.7758,74.103177972361,0
+BKEM.US,D,20211020,000000,69.7631,69.7631,69.7631,69.7631,2.0584216103434,0
+BKEM.US,D,20211021,000000,69.3104,69.3104,69.3104,69.3104,20.584216103434,0
+BKEM.US,D,20211022,000000,69.2248,69.2248,69.2248,69.2248,117.33003178957,0
+BKEM.US,D,20211025,000000,69.4959,69.6262,69.4959,69.6262,206.87137183951,0
+BKEM.US,D,20211026,000000,69.2744,69.2744,69.2744,69.2744,5.1460540258584,0
+BKEM.US,D,20211027,000000,68.8382,68.8382,68.6779,68.6779,33421.56247634,0
+BKEM.US,D,20211028,000000,68.5185,68.78,68.5185,68.78,410.6551112635,0
+BKEM.US,D,20211029,000000,67.7733,67.7733,67.5994,67.6528,939.66946512174,0
+BKEM.US,D,20211101,000000,68.331,68.331,68.331,68.331,191.43320976193,0
+BKEM.US,D,20211102,000000,67.851,67.851,67.7276,67.7276,136.88503708783,0
+BKEM.US,D,20211103,000000,68.0346,68.0794,68.0346,68.0794,3099.9829451771,0
+BKEM.US,D,20211104,000000,67.8792,67.8792,67.8792,67.8792,65.869491530987,0
+BKEM.US,D,20211105,000000,67.7471,67.7471,67.7471,67.7471,80.278442803391,0
+BKEM.US,D,20211108,000000,68.2863,68.4816,68.2863,68.4816,217.16347989122,0
+BKEM.US,D,20211109,000000,68.2474,68.2474,68.0735,68.1308,2100.6192533554,0
+BKEM.US,D,20211110,000000,68.4796,68.4796,67.988,67.988,2598.7572830584,0
+BKEM.US,D,20211111,000000,69.1258,69.1258,69.1258,69.1258,26.759480934463,0
+BKEM.US,D,20211112,000000,69.0995,69.3055,69.0995,69.3055,309.79245235667,0
+BKEM.US,D,20211115,000000,69.187,69.2151,69.1394,69.1394,705.0094015426,0
+BKEM.US,D,20211116,000000,69.2142,69.2142,69.2142,69.2142,91.599761660279,0
+BKEM.US,D,20211117,000000,68.8479,68.8479,68.8479,68.8479,120.41766420509,0
+BKEM.US,D,20211118,000000,68.0036,68.0036,68.0036,68.0036,2.0584216103434,0
+BKEM.US,D,20211119,000000,68.0832,68.0852,67.9161,67.9161,871.74155198041,0
+BKEM.US,D,20211122,000000,67.4973,67.4973,67.4973,67.4973,3.0876324155151,0
+BKEM.US,D,20211123,000000,67.5022,67.5216,67.4731,67.4731,3835.8686708749,0
+BKEM.US,D,20211124,000000,67.406,67.406,67.3817,67.3817,180.11189090505,0
+BKEM.US,D,20211126,000000,65.1781,65.1781,65.1781,65.1781,9.2628972465451,0
+BKEM.US,D,20211129,000000,65.456,65.456,65.456,65.456,108.06713454303,0
+BKEM.US,D,20211130,000000,64.9576,65.2189,64.9576,65.2189,1524.2612024593,0
+BKEM.US,D,20211201,000000,65.4404,65.4404,65.4404,65.4404,63.811069920644,0
+BKEM.US,D,20211202,000000,66.5811,66.5811,66.2352,66.3489,1920.5073624503,0
+BKEM.US,D,20211203,000000,66.0408,66.0408,65.2286,65.3151,1016.8602755096,0
+BKEM.US,D,20211206,000000,65.0401,65.8019,65.0401,65.8019,1564.400423861,0
+BKEM.US,D,20211207,000000,66.6511,66.8736,66.6511,66.8571,860.42023312353,0
+BKEM.US,D,20211208,000000,66.8056,67.2126,66.8056,67.1836,891.29655727867,0
+BKEM.US,D,20211209,000000,67.5897,67.5897,66.893,66.893,5289.1143277773,0
+BKEM.US,D,20211210,000000,66.8249,66.9221,66.7385,66.8872,6789.7036817176,0
+BKEM.US,D,20211213,000000,65.8398,65.8398,65.8398,65.8398,261.4195445136,0
+BKEM.US,D,20211214,000000,65.6444,65.828,65.6444,65.828,535.18961868928,0
+BKEM.US,D,20211215,000000,65.2286,65.5473,64.8312,65.5473,2227.2121823915,0
+BKEM.US,D,20211216,000000,65.5094,65.6571,65.5094,65.6571,689.57123946502,0
+BKEM.US,D,20211217,000000,65.3345,65.3345,65.286,65.286,1087.8758210665,0
+BKEM.US,D,20211220,000000,64.1249,64.3474,63.9898,64.222,6939.9684592726,0
+BKEM.US,D,20211221,000000,64.8993,65.5191,64.8993,65.4745,17365.873915662,0
+BKEM.US,D,20211222,000000,65.7611,66.0214,65.693,65.9972,18552.553974025,0
+BKEM.US,D,20211223,000000,65.935,66.3703,65.935,66.2673,23876.661469177,0
+BKEM.US,D,20211227,000000,66.4772,66.4869,66.3897,66.4198,34727.630988102,0
+BKEM.US,D,20211228,000000,66.3023,66.3023,66.1449,66.1449,558.86146720822,0
+BKEM.US,D,20211229,000000,66.0312,66.0797,65.7688,65.8202,3268.7735172253,0
+BKEM.US,D,20211230,000000,66.8084,66.8084,66.6079,66.6079,627.81859115473,0
+BKEM.US,D,20211231,000000,66.4004,66.5558,66.2729,66.2729,4324.7438033314,0
+BKEM.US,D,20220103,000000,66.585,66.8084,66.585,66.7071,6065.1392748766,0
+BKEM.US,D,20220104,000000,66.7211,66.7211,66.5302,66.5302,14535.54420144,0
+BKEM.US,D,20220105,000000,66.4587,66.4587,65.5156,65.5156,4460.599629614,0
+BKEM.US,D,20220106,000000,65.934,65.9437,65.7483,65.7483,1536.6117321213,0
+BKEM.US,D,20220107,000000,66.3713,66.4437,66.2838,66.4437,2361.0095870638,0
+BKEM.US,D,20220110,000000,66.2449,66.4644,66.2449,66.4644,289.20823625324,0
+BKEM.US,D,20220111,000000,67.1,67.9639,67.1,67.9639,432.2685381721,0
+BKEM.US,D,20220112,000000,68.9655,69.0268,68.8197,69.0268,1840.228919647,0
+BKEM.US,D,20220113,000000,68.5866,68.5866,67.9986,67.9986,1805.2357522711,0
+BKEM.US,D,20220114,000000,67.6644,67.9839,67.6644,67.9839,572.24120767545,0
+BKEM.US,D,20220118,000000,66.8421,67.0611,66.8421,66.8421,243.92296082568,0
+BKEM.US,D,20220119,000000,67.2943,67.3428,67.1907,67.1907,2780.9275955739,0
+BKEM.US,D,20220120,000000,67.4697,67.4697,67.4697,67.4697,15.438162077575,0
+BKEM.US,D,20220121,000000,66.6163,66.6163,66.6163,66.6163,181.14110171021,0
+BKEM.US,D,20220124,000000,64.7584,65.5914,64.7584,65.5914,2807.6870765083,0
+BKEM.US,D,20220125,000000,65.4968,65.6707,65.2926,65.6707,649.43201806332,0
+BKEM.US,D,20220126,000000,66.2255,66.2255,64.9623,65.0208,78486.586791587,0
+BKEM.US,D,20220127,000000,64.8944,64.8944,64.3766,64.3766,1326.6527278663,0
+BKEM.US,D,20220128,000000,64.3696,64.6098,64.0199,64.6098,20145.77230043,0
+BKEM.US,D,20220131,000000,66.138,66.7531,66.0992,66.7531,854.24496829249,0
+BKEM.US,D,20220201,000000,66.9542,67.0735,66.7793,67.0735,812.04732528045,0
+BKEM.US,D,20220202,000000,66.653,66.9833,66.653,66.9833,1174.3295287009,0
+BKEM.US,D,20220203,000000,66.3227,66.3227,66.1236,66.1236,814.10574689079,0
+BKEM.US,D,20220204,000000,66.3727,66.3727,66.3727,66.3727,62.781859115473,0
+BKEM.US,D,20220207,000000,66.2546,66.2546,66.2363,66.2363,353.01930617389,0
+BKEM.US,D,20220208,000000,66.882,66.882,66.882,66.882,149.23556674989,0
+BKEM.US,D,20220209,000000,67.8772,67.9662,67.8772,67.9662,687.51281785468,0
+BKEM.US,D,20220210,000000,67.5791,67.5791,67.5791,67.5791,63.811069920644,0
+BKEM.US,D,20220211,000000,66.6143,66.6143,66.6143,66.6143,47.343697037897,0
+BKEM.US,D,20220214,000000,66.4101,66.4101,66.0895,66.1686,842.92364943561,0
+BKEM.US,D,20220215,000000,67.4555,67.4555,67.4555,67.4555,33.963956570665,0
+BKEM.US,D,20220216,000000,67.576,67.968,67.576,67.968,1138.3071505198,0
+BKEM.US,D,20220217,000000,67.7607,67.7607,67.1232,67.1232,1875.2220870228,0
+BKEM.US,D,20220218,000000,66.653,66.6724,66.5065,66.5065,415.80116528936,0
+BKEM.US,D,20220222,000000,65.7106,65.7106,65.283,65.4389,1186.6800583629,0
+BKEM.US,D,20220223,000000,65.1664,65.1859,64.6788,64.6788,1866.9884005814,0
+BKEM.US,D,20220224,000000,63.3465,63.3465,63.3465,63.3465,279.94533900669,0
+BKEM.US,D,20220225,000000,64.0005,64.5487,64.0005,64.5487,15905.423783123,0
+BKEM.US,D,20220228,000000,63.3009,63.9412,63.3009,63.9412,16802.895605233,0
+BKEM.US,D,20220301,000000,62.7277,64.0491,62.7277,63.1163,21450.811601388,0
+BKEM.US,D,20220302,000000,62.5139,63.3496,62.0962,63.0421,9135.2751067038,0
+BKEM.US,D,20220303,000000,63.1552,63.1552,62.1538,62.1538,12682.964752131,0
+BKEM.US,D,20220304,000000,60.6824,60.75,60.6096,60.75,8417.9151754991,0
+BKEM.US,D,20220307,000000,59.8517,60.114,58.6305,58.6305,20767.415626755,0
+BKEM.US,D,20220308,000000,58.7829,58.9578,58.7829,58.9384,4546.0241264433,0
+BKEM.US,D,20220309,000000,60.2501,60.5415,60.2501,60.4843,41068.598758766,0
+BKEM.US,D,20220310,000000,59.2687,59.3076,59.2007,59.3076,2007.99028089,0
+BKEM.US,D,20220311,000000,59.5504,59.5504,57.9473,57.9473,5339.5456572306,0
+BKEM.US,D,20220314,000000,57.6753,57.6753,56.6454,56.6454,6734.1262982383,0
+BKEM.US,D,20220315,000000,56.315,56.6648,56.3053,56.6648,7643.94865001,0
+BKEM.US,D,20220316,000000,59.2882,61.3578,59.1425,61.3578,3969.6660755471,0
+BKEM.US,D,20220317,000000,60.6776,60.9593,60.6776,60.9593,874.82918439593,0
+BKEM.US,D,20220318,000000,62.0014,62.0014,62.0014,62.0014,225.39716633259,0
+BKEM.US,D,20220321,000000,60.7164,60.8427,60.7164,60.7844,1754.8044228177,0
+BKEM.US,D,20220322,000000,61.8726,62.1156,61.8629,61.8629,13265.498067857,0
+BKEM.US,D,20220323,000000,62.0767,62.0767,61.4713,61.4713,809.98890367011,0
+BKEM.US,D,20220324,000000,61.5908,61.7081,61.5812,61.7081,1918.44894084,0
+BKEM.US,D,20220325,000000,60.7844,61.1926,60.7844,61.1926,2169.5763773018,0
+BKEM.US,D,20220328,000000,61.1926,61.4991,60.9691,61.4991,2382.6230139725,0
+BKEM.US,D,20220329,000000,62.5185,62.5185,62.5185,62.5185,156.4400423861,0
+BKEM.US,D,20220330,000000,62.65,62.7568,62.2719,62.2719,1121.8397776371,0
+BKEM.US,D,20220331,000000,61.688,61.7269,61.4211,61.4211,335.52272248597,0
+BKEM.US,D,20220401,000000,62.5976,62.5976,62.3679,62.3679,306.17625842209,0
+BKEM.US,D,20220404,000000,63.4863,63.6132,63.4863,63.5994,4380.6756974238,0
+BKEM.US,D,20220405,000000,63.0566,63.0566,62.2753,62.2753,1055.7448910809,0
+BKEM.US,D,20220406,000000,61.6699,61.6699,61.6632,61.6632,191.48816162184,0
+BKEM.US,D,20220407,000000,61.1718,61.3866,60.9472,61.2206,25630.741633127,0
+BKEM.US,D,20220408,000000,61.2206,61.5917,61.1425,61.1425,2188.2898469833,0
+BKEM.US,D,20220411,000000,60.791,60.791,60.4659,60.4659,2311.1699506979,0
+BKEM.US,D,20220412,000000,60.8691,60.8691,60.2734,60.3164,5062.6602730395,0
+BKEM.US,D,20220413,000000,61.2109,61.2109,60.9765,61.1215,5079.0442868681,0
+BKEM.US,D,20220414,000000,60.6054,60.6054,60.2343,60.2343,2792.4503569132,0
+BKEM.US,D,20220418,000000,59.9707,60.1562,59.9707,60.0923,931.84078650201,0
+BKEM.US,D,20220419,000000,59.414,59.873,59.414,59.873,1476.6092463032,0
+BKEM.US,D,20220420,000000,59.6093,59.6093,59.4922,59.4922,2657.2822428272,0
+BKEM.US,D,20220421,000000,58.4957,58.4957,58.4957,58.4957,180.22415211468,0
+BKEM.US,D,20220422,000000,58.1588,58.203,57.9963,57.9963,1219.5850293669,0
+BKEM.US,D,20220425,000000,57.3437,57.6367,57.246,57.6367,23231.5076081,0
+BKEM.US,D,20220426,000000,57.4121,57.4121,56.4828,56.4828,1641.4733854535,0
+BKEM.US,D,20220427,000000,57.1387,57.4316,57.1387,57.159,22086.674641826,0
+BKEM.US,D,20220428,000000,57.8525,57.8525,57.8525,57.8525,138.24011667887,0
+BKEM.US,D,20220429,000000,58.8379,58.8379,58.127,58.127,8174.5988996105,0
+BKEM.US,D,20220502,000000,57.7343,58.1087,57.7343,58.1087,517.1204364654,0
+BKEM.US,D,20220503,000000,58.5363,58.623,58.5363,58.5363,1030.1448694737,0
+BKEM.US,D,20220504,000000,58.0957,59.1911,58.0957,59.1911,412.67234830803,0
+BKEM.US,D,20220505,000000,56.914,56.9768,56.7187,56.9768,747.52063093019,0
+BKEM.US,D,20220506,000000,56.2402,56.6308,56.1522,56.2555,11933.706072411,0
+BKEM.US,D,20220509,000000,54.9121,55.2441,54.6874,54.7,3852.2912514512,0
+BKEM.US,D,20220510,000000,55.4101,55.4101,54.6289,54.8925,6501.3814873641,0
+BKEM.US,D,20220511,000000,55.7128,55.7128,54.5537,54.5537,4507.6518045955,0
+BKEM.US,D,20220512,000000,54.5605,54.5605,53.7207,54.1705,2800.6423638275,0
+BKEM.US,D,20220513,000000,54.9902,55.6266,54.9902,55.6266,732.16061796587,0
+BKEM.US,D,20220516,000000,55.2709,55.5566,55.2709,55.3515,3706.8831287223,0
+BKEM.US,D,20220517,000000,56.7386,56.7386,56.4257,56.7386,1854.4655652254,0
+BKEM.US,D,20220518,000000,56.5624,56.5722,55.414,55.414,16113.677600435,0
+BKEM.US,D,20220519,000000,56.289,56.3086,56.2206,56.2402,3673.0911002008,0
+BKEM.US,D,20220520,000000,56.6015,56.6015,55.8105,56.4294,1054.7208902166,0
+BKEM.US,D,20220523,000000,56.6406,56.9042,56.6308,56.8464,5698.5648097623,0
+BKEM.US,D,20220524,000000,55.7128,55.8984,55.7128,55.8477,838.65670785181,0
+BKEM.US,D,20220525,000000,55.9862,56.2109,55.7128,56.2109,3215.3627138641,0
+BKEM.US,D,20220526,000000,55.9766,57.0898,55.9766,56.9922,1973.2496654828,0
+BKEM.US,D,20220527,000000,57.5488,57.7124,57.5488,57.7124,342.01628867217,0
+BKEM.US,D,20220531,000000,58.5899,58.5899,58.5899,58.5899,3.0720025928638,0
+BKEM.US,D,20220601,000000,58.9257,58.9257,57.9883,58.1157,18695.183779304,0
+BKEM.US,D,20220602,000000,58.4179,59.1073,58.4179,59.1073,1026.0488660165,0
+BKEM.US,D,20220603,000000,58.3984,58.3984,58.1127,58.1127,782.33666031598,0
+BKEM.US,D,20220606,000000,58.6719,58.7597,58.4436,58.4436,1658.8814001464,0
+BKEM.US,D,20220607,000000,58.3495,58.692,58.3495,58.692,584.70449350841,0
+BKEM.US,D,20220608,000000,58.8478,59.0917,58.7499,58.9802,37402.655568981,0
+BKEM.US,D,20220609,000000,58.4863,58.4863,57.6151,57.6151,801.79267673745,0
+BKEM.US,D,20220610,000000,57.0409,57.1776,56.9969,56.9969,736.25662142302,0
+BKEM.US,D,20220613,000000,54.7363,55.3222,54.7363,54.9424,3296.2587821428,0
+BKEM.US,D,20220614,000000,55.8105,55.8105,55.7311,55.7311,296.9602506435,0
+BKEM.US,D,20220615,000000,55.8886,56.7675,55.8886,56.5173,794.62467068743,0
+BKEM.US,D,20220616,000000,54.6874,54.7681,54.4823,54.7681,3206.1467060855,0
+BKEM.US,D,20220617,000000,55.4199,55.6835,54.9929,54.9929,11727.88189869,0
+BKEM.US,D,20220621,000000,55.8008,55.9375,55.7952,55.7952,7897.0946653885,0
+BKEM.US,D,20220622,000000,54.7265,55.1659,54.707,54.8925,4050.947419123,0
+BKEM.US,D,20220623,000000,54.9759,54.9759,54.8632,54.9759,939.00879255203,0
+BKEM.US,D,20220624,000000,56.0058,56.1524,56.0058,56.1524,1225.7290345526,0
+BKEM.US,D,20220627,000000,56.416,56.4648,56.1816,56.2236,8967.1755685694,0
+BKEM.US,D,20220628,000000,56.7675,56.7675,55.9187,55.9187,1576.9613310034,0
+BKEM.US,D,20220629,000000,55.7617,55.8398,55.5175,55.625,4999.1722194537,0
+BKEM.US,D,20220630,000000,54.9219,55.3906,54.9219,55.3906,1754.1134805252,0
+BKEM.US,D,20220701,000000,54.7786,55.0254,54.7786,55.0254,849.0353682536,0
+BKEM.US,D,20220705,000000,53.3376,53.9286,53.3376,53.9286,4262.4007091204,0
+BKEM.US,D,20220706,000000,54.1766,54.3405,53.9496,54.1864,3750.7505170344,0
+BKEM.US,D,20220707,000000,55.1438,55.4794,55.1438,55.3412,13623.066302551,0
+BKEM.US,D,20220708,000000,55.6472,55.7064,55.3807,55.3807,1872.3357524256,0
+BKEM.US,D,20220711,000000,53.7296,54.0976,53.7296,53.7946,12969.572492857,0
+BKEM.US,D,20220712,000000,53.8311,53.8311,53.5251,53.6053,1098.2748677648,0
+BKEM.US,D,20220713,000000,53.5745,53.5745,53.4166,53.4648,6062.8014840448,0
+BKEM.US,D,20220714,000000,52.9329,52.9329,52.9329,52.9329,1852.0723784816,0
+BKEM.US,D,20220715,000000,53.1896,53.3294,53.1896,53.3294,454.9127450428,0
+BKEM.US,D,20220718,000000,53.6732,53.6732,53.6732,53.6732,196.5547272568,0
+BKEM.US,D,20220719,000000,54.4332,54.522,54.4332,54.522,770.008209872,0
+BKEM.US,D,20220720,000000,54.1963,54.3838,54.1963,54.2457,8183.3635672844,0
+BKEM.US,D,20220721,000000,54.6799,54.8976,54.6799,54.8976,349.543200534,0
+BKEM.US,D,20220722,000000,54.7984,54.7984,54.4332,54.4332,2254.30035127,0
+BKEM.US,D,20220725,000000,54.5418,54.6701,54.5418,54.6701,2718.3316145876,0
+BKEM.US,D,20220726,000000,54.6898,54.6898,54.0877,54.2259,11417.398048747,0
+BKEM.US,D,20220727,000000,54.5812,54.9859,54.5714,54.9859,13823.673704597,0
+BKEM.US,D,20220728,000000,55.3314,55.3364,55.3314,55.3364,2234.036977326,0
+BKEM.US,D,20220729,000000,54.8379,54.976,54.7095,54.976,623.098748778,0
+BKEM.US,D,20220801,000000,54.8773,54.8773,54.6502,54.6502,2678.8180353968,0
+BKEM.US,D,20220802,000000,54.749,54.749,54.3804,54.3804,13791.252306286,0
+BKEM.US,D,20220803,000000,54.3147,54.6799,54.3147,54.6799,493.4131555364,0
+BKEM.US,D,20220804,000000,55.1474,55.1474,55.1474,55.1474,60.790121832,0
+BKEM.US,D,20220805,000000,55.0451,55.1734,55.0451,55.1046,1747.71600267,0
+BKEM.US,D,20220808,000000,55.4893,55.4893,55.2595,55.2595,1876.3884272144,0
+BKEM.US,D,20220809,000000,55.2721,55.2721,55.0155,55.0743,23607.843813457,0
+BKEM.US,D,20220810,000000,55.5288,55.7734,55.5288,55.7734,16136.737840304,0
+BKEM.US,D,20220811,000000,56.7823,56.7823,55.9884,55.9884,1577.5036615404,0
+BKEM.US,D,20220812,000000,56.5651,56.5651,56.5642,56.5642,748.7316672308,0
+BKEM.US,D,20220815,000000,56.1703,56.3578,56.1012,56.3155,4325.2171683468,0
+BKEM.US,D,20220816,000000,56.348,56.3567,56.348,56.3567,749.744835928,0
+BKEM.US,D,20220817,000000,55.9917,56.1407,55.9729,56.13,906.785983994,0
+BKEM.US,D,20220818,000000,55.8446,55.8446,55.6275,55.6571,5573.4410032972,0
+BKEM.US,D,20220819,000000,55.0363,55.0363,55.0363,55.0363,345.4905257452,0
+BKEM.US,D,20220822,000000,54.5121,54.6012,54.5121,54.6012,412.3596597604,0
+BKEM.US,D,20220823,000000,54.5121,54.8675,54.5121,54.8675,1199.5917374848,0
+BKEM.US,D,20220824,000000,54.9622,54.9622,54.9622,54.9622,206.6864142288,0
+BKEM.US,D,20220825,000000,55.6965,56.0375,55.6965,56.0375,674.7703523352,0
+BKEM.US,D,20220826,000000,55.2445,55.2445,55.2445,55.2445,44.5794226768,0
+BKEM.US,D,20220829,000000,55.055,55.055,54.971,54.971,539.0057469104,0
+BKEM.US,D,20220830,000000,54.2466,54.4036,54.2358,54.3509,4218.8344551408,0
+BKEM.US,D,20220831,000000,54.976,54.9958,54.6429,54.6429,8829.765196098,0
+BKEM.US,D,20220901,000000,53.7324,54.1415,53.7324,54.1415,185.4098715876,0
+BKEM.US,D,20220902,000000,53.9693,54.3049,53.5548,53.6034,5711.2319461164,0
+BKEM.US,D,20220906,000000,53.2981,53.2981,53.0119,53.083,9863.197267242,0
+BKEM.US,D,20220907,000000,53.494,53.494,53.494,53.494,16.2106991552,0
+BKEM.US,D,20220908,000000,53.081,53.2735,52.8737,53.2531,3076.9933333964,0
+BKEM.US,D,20220909,000000,54.0854,54.0854,54.0854,54.0854,2.0263373944,0
+BKEM.US,D,20220912,000000,54.7934,54.8576,54.7934,54.794,411.3464910632,0
+BKEM.US,D,20220913,000000,53.7163,53.7163,53.2389,53.261,824.7193195208,0
+BKEM.US,D,20220914,000000,53.545,53.545,53.2587,53.5323,1102.3275425536,0
+BKEM.US,D,20220915,000000,53.0909,53.308,52.9921,53.0119,15304.926339903,0
+BKEM.US,D,20220916,000000,52.5184,52.5184,52.5184,52.5184,1001.0106728336,0
+BKEM.US,D,20220919,000000,52.3901,52.8046,52.3901,52.8046,2386.012281906,0
+BKEM.US,D,20220920,000000,52.3013,52.4704,52.2914,52.4704,1641.333289464,0
+BKEM.US,D,20220921,000000,51.9262,52.1137,51.6276,51.6276,1067.8798068488,0
+BKEM.US,D,20220922,000000,51.3537,51.3627,51.2748,51.3627,2090.1670223236,0
+BKEM.US,D,20220923,000000,50.0608,50.1421,50.0608,50.1421,756.8370168084,0
+BKEM.US,D,20220926,000000,49.4893,49.6364,49.4893,49.6364,465.0444320148,0
+BKEM.US,D,20220927,000000,49.5969,49.6956,49.4333,49.4333,1019.2477093832,0
+BKEM.US,D,20220928,000000,49.1922,49.9325,49.1922,49.9325,890.5752848388,0
+BKEM.US,D,20220929,000000,48.5112,48.8212,48.5112,48.8212,2424.5126923996,0
+BKEM.US,D,20220930,000000,49.0442,49.0442,48.6001,48.6001,236.0683064476,0
+BKEM.US,D,20221003,000000,49.03,49.4336,49.03,49.4336,2152,0
+BKEM.US,D,20221004,000000,50.9843,50.9843,50.9843,50.9843,6,0
+BKEM.US,D,20221005,000000,51.2058,51.2058,51.0443,51.0443,934,0
+BKEM.US,D,20221006,000000,50.76,50.76,50.7461,50.7461,598,0
+BKEM.US,D,20221007,000000,49.78,49.78,49.63,49.6366,806,0
+BKEM.US,D,20221010,000000,49.195,49.195,48.91,49.0507,2961,0
+BKEM.US,D,20221011,000000,48.45,48.53,48.2562,48.2562,1615,0
+BKEM.US,D,20221012,000000,48.43,48.43,48.19,48.2394,1366,0
+BKEM.US,D,20221013,000000,48.33,48.7,48.33,48.4757,2146,0
+BKEM.US,D,20221014,000000,48.19,48.2,47.617,47.617,5568,0
+BKEM.US,D,20221017,000000,48.96,48.96,48.8394,48.8394,310,0
+BKEM.US,D,20221018,000000,48.67,48.8169,48.67,48.8169,1428,0
+BKEM.US,D,20221019,000000,48.25,48.25,47.94,47.9515,957,0
+BKEM.US,D,20221020,000000,48.58,48.62,48.3,48.3885,2277,0
+BKEM.US,D,20221021,000000,48.98,49.025,48.935,49.025,580,0
+BKEM.US,D,20221024,000000,47.07,47.25,47.07,47.186,2893,0
+BKEM.US,D,20221025,000000,47.5893,47.5893,47.5893,47.5893,145,0
+BKEM.US,D,20221026,000000,48.5201,48.5201,48.3368,48.3368,721,0
+BKEM.US,D,20221027,000000,47.9993,48.07,47.9389,47.9389,309,0
+BKEM.US,D,20221028,000000,47.6629,47.6629,47.6629,47.6629,45,0
+BKEM.US,D,20221031,000000,47.45,47.5382,47.45,47.5382,1095,0
+BKEM.US,D,20221101,000000,48.4,48.4036,48.4,48.4036,328,0
+BKEM.US,D,20221102,000000,48.78,48.78,47.936,47.936,4663,0
+BKEM.US,D,20221103,000000,47.67,48.25,47.67,48.1983,878,0
+BKEM.US,D,20221104,000000,50.231,50.231,50.231,50.231,245,0
+BKEM.US,D,20221107,000000,50.19,50.19,50.19,50.19,371,0
+BKEM.US,D,20221108,000000,50.55,50.6293,50.55,50.6293,215,0
+BKEM.US,D,20221109,000000,49.79,49.79,49.6825,49.6825,1567,0
+BKEM.US,D,20221110,000000,51.22,51.5126,51.03,51.5126,12731,0
+BKEM.US,D,20221111,000000,52.8356,52.8356,52.8356,52.8356,78,0
+BKEM.US,D,20221114,000000,52.64,52.64,52.5099,52.5099,840,0
+BKEM.US,D,20221115,000000,54.13,54.13,53.64,53.64,2807,0
+BKEM.US,D,20221116,000000,53.25,53.25,52.7649,52.7649,9133,0
+BKEM.US,D,20221117,000000,52.65,52.9251,52.65,52.9251,376,0
+BKEM.US,D,20221118,000000,52.58,52.58,52.5479,52.5479,1234,0
+BKEM.US,D,20221121,000000,51.92,51.92,51.79,51.9063,21477,0
+BKEM.US,D,20221122,000000,51.92,52.0253,51.92,52.0253,2523,0
+BKEM.US,D,20221123,000000,52.24,52.4909,52.24,52.4909,692,0
+BKEM.US,D,20221125,000000,52.42,52.42,52.2917,52.2917,569,0
+BKEM.US,D,20221128,000000,51.75,56.59,51.75,52.0937,34274,0
+BKEM.US,D,20221129,000000,53.19,53.23,53.19,53.23,779,0
+BKEM.US,D,20221130,000000,54.37,54.9808,54.37,54.9808,1667,0
+BKEM.US,D,20221201,000000,54.69,54.69,54.56,54.6498,2517,0
+BKEM.US,D,20221202,000000,54.82,54.8922,54.82,54.8922,1318,0
+BKEM.US,D,20221205,000000,54.8,54.8,54.2297,54.2297,1034,0
+BKEM.US,D,20221206,000000,54.29,54.29,54.0315,54.1514,1020,0
+BKEM.US,D,20221207,000000,53.8584,53.8584,53.8584,53.8584,76,0
+BKEM.US,D,20221208,000000,54.4069,54.4069,54.4069,54.4069,243,0
+BKEM.US,D,20221209,000000,54.1378,54.1378,54.1378,54.1378,112,0
+BKEM.US,D,20221212,000000,53.8759,53.8759,53.8759,53.8759,294,0
+BKEM.US,D,20221213,000000,54.75,54.75,54.261,54.3105,2689,0
+BKEM.US,D,20221214,000000,54.43,54.43,54.3311,54.3311,238,0
+BKEM.US,D,20221215,000000,53.0546,53.0546,53.0546,53.0546,187,0
+BKEM.US,D,20221216,000000,53.231,53.37,53.2046,53.2046,2199,0
+BKEM.US,D,20221219,000000,53.36,53.36,53.25,53.2881,3613,0
+BKEM.US,D,20221220,000000,53.31,53.31,53.2931,53.2931,534,0
+BKEM.US,D,20221221,000000,53.3901,53.6472,53.39,53.6472,528,0
+BKEM.US,D,20221222,000000,53.281,53.29,52.801,53.2134,18258,0
+BKEM.US,D,20221223,000000,53.156,53.156,53.156,53.156,164,0
+BKEM.US,D,20221227,000000,54.05,54.05,53.67,53.9687,1232,0
+BKEM.US,D,20221228,000000,53.31,53.31,53.0858,53.0858,1598,0
+BKEM.US,D,20221229,000000,53.875,53.94,53.821,53.9042,1448,0
+BKEM.US,D,20221230,000000,53.68,53.68,53.13,53.2807,5281,0
+BKEM.US,D,20230103,000000,53.81,53.81,53.58,53.6271,494,0
+BKEM.US,D,20230104,000000,54.99,55.1565,54.99,55.1565,414,0
+BKEM.US,D,20230105,000000,54.98,54.98,54.9371,54.9371,499,0
+BKEM.US,D,20230106,000000,55.82,56.04,55.77,55.9832,8186,0
+BKEM.US,D,20230109,000000,56.789,56.789,56.4272,56.4272,891,0
+BKEM.US,D,20230110,000000,56.46,56.5798,56.36,56.5798,79042,0
+BKEM.US,D,20230111,000000,56.8121,56.8121,56.8121,56.8121,82,0
+BKEM.US,D,20230112,000000,57.0941,57.0941,57.0941,57.0941,108,0
+BKEM.US,D,20230113,000000,57.48,57.5337,57.4799,57.5337,1280,0
+BKEM.US,D,20230117,000000,57.3,57.3,57.2534,57.2534,556,0
+BKEM.US,D,20230118,000000,57.7518,57.7518,56.81,56.81,663,0
+BKEM.US,D,20230119,000000,57.301,57.301,57.3,57.3,3218,0
+BKEM.US,D,20230120,000000,57.91,58.1,57.89,58.1,791,0
+BKEM.US,D,20230123,000000,58.74,58.77,58.51,58.51,1500,0
+BKEM.US,D,20230124,000000,58.5727,58.5727,58.5727,58.5727,101,0
+BKEM.US,D,20230125,000000,58.55,58.64,58.55,58.5852,402,0
+BKEM.US,D,20230126,000000,59.1354,59.1354,59.1354,59.1354,15,0
+BKEM.US,D,20230127,000000,58.88,58.88,58.6,58.7783,1310,0
+BKEM.US,D,20230130,000000,57.92,57.92,57.733,57.733,799,0
+BKEM.US,D,20230131,000000,57.5244,57.5244,57.5244,57.5244,89,0
+BKEM.US,D,20230201,000000,57.9,58.46,57.521,58.19,993155,0
+BKEM.US,D,20230202,000000,57.92,57.94,57.8439,57.8439,8998,0
+BKEM.US,D,20230203,000000,56.98,56.98,56.899,56.899,7295,0
+BKEM.US,D,20230206,000000,56.01,56.13,55.895,56.0754,3362,0
+BKEM.US,D,20230207,000000,56.165,56.3907,56.08,56.3907,4407,0
+BKEM.US,D,20230208,000000,56.23,56.2865,56.23,56.2865,1090,0
+BKEM.US,D,20230209,000000,57.01,57.01,56.464,56.5,5410,0
+BKEM.US,D,20230210,000000,56.09,56.09,55.98,56.0512,7386,0
+BKEM.US,D,20230213,000000,56.504,56.539,56.495,56.4987,2737,0
+BKEM.US,D,20230214,000000,56.3446,56.3996,56.3446,56.3996,394,0
+BKEM.US,D,20230215,000000,55.64,55.876,55.64,55.876,3477,0
+BKEM.US,D,20230216,000000,56,56.17,55.9293,55.9293,4106,0
+BKEM.US,D,20230217,000000,55.68,55.68,55.27,55.4558,7209,0
+BKEM.US,D,20230221,000000,55.37,55.37,54.68,54.7,8998,0
+BKEM.US,D,20230222,000000,54.56,54.62,54.29,54.4,13548,0
+BKEM.US,D,20230223,000000,55.13,55.13,54.31,54.7,14527,0
+BKEM.US,D,20230224,000000,53.357,53.3925,53.1744,53.3925,2102,0
+BKEM.US,D,20230227,000000,53.7,53.814,53.7,53.7214,3475,0
+BKEM.US,D,20230228,000000,53.46,53.64,53.4268,53.4268,2608,0
+BKEM.US,D,20230301,000000,54.78,54.78,54.4,54.5176,8076,0
+BKEM.US,D,20230302,000000,54.513,54.6901,54.513,54.6901,4040,0
+BKEM.US,D,20230303,000000,54.74,55.22,54.74,55.2001,8396,0
+BKEM.US,D,20230306,000000,55.36,55.36,55.0892,55.0892,2175,0
+BKEM.US,D,20230307,000000,54.96,54.96,54.3,54.301,3105,0
+BKEM.US,D,20230308,000000,54.467,54.47,54.22,54.4593,4575,0
+BKEM.US,D,20230309,000000,53.89,53.89,53.185,53.185,5905,0
+BKEM.US,D,20230310,000000,53.06,53.245,52.9293,52.9293,3926,0
+BKEM.US,D,20230313,000000,52.82,53.3,52.82,53.0949,5361,0
+BKEM.US,D,20230314,000000,52.96,53.24,52.95,53.126,3019,0
+BKEM.US,D,20230315,000000,52.11,52.11,51.7,52.081,7595,0
+BKEM.US,D,20230316,000000,52.08,53.0105,52.08,53.0105,2939,0
+BKEM.US,D,20230317,000000,52.6815,52.76,52.66,52.7529,1095,0
+BKEM.US,D,20230320,000000,52.925,52.98,52.869,52.8808,1340,0
+BKEM.US,D,20230321,000000,53.38,53.38,53.02,53.3295,1180,0
+BKEM.US,D,20230322,000000,53.82,53.82,53.5653,53.5653,2701,0
+BKEM.US,D,20230323,000000,54.78,54.8799,54.3061,54.3061,4191,0
+BKEM.US,D,20230324,000000,53.965,54.149,53.965,54.1053,1046,0
+BKEM.US,D,20230327,000000,53.615,53.8207,53.615,53.8207,1765,0
+BKEM.US,D,20230328,000000,54.5399,54.5632,54.41,54.5632,1226,0
+BKEM.US,D,20230329,000000,54.67,54.829,54.67,54.7382,1013,0
+BKEM.US,D,20230330,000000,55.38,55.38,55.14,55.26,3226,0
+BKEM.US,D,20230331,000000,55.4,55.4,55.09,55.2607,792,0
+BKEM.US,D,20230403,000000,54.81,55.0733,54.81,55.0733,1686,0
+BKEM.US,D,20230404,000000,54.95,55.043,54.9,55.0318,6628,0
+BKEM.US,D,20230405,000000,54.52,54.65,54.52,54.6269,1426,0
+BKEM.US,D,20230406,000000,54.42,54.9,54.42,54.8116,2441,0
+BKEM.US,D,20230410,000000,54.8,55,54.69,54.9884,246961,0
+BKEM.US,D,20230411,000000,55.64,55.64,55.13,55.16,11330,0
+BKEM.US,D,20230412,000000,55.28,55.28,54.7578,54.7578,2949,0
+BKEM.US,D,20230413,000000,55.42,55.63,55.405,55.5559,6889,0
+BKEM.US,D,20230414,000000,55.1933,55.23,55.1842,55.1842,1202,0
+BKEM.US,D,20230417,000000,55.35,55.4548,55.315,55.4548,1528,0
+BKEM.US,D,20230418,000000,55.5139,55.5139,55.29,55.3915,5835,0
+BKEM.US,D,20230419,000000,54.85,54.9,54.8421,54.8421,1119,0
+BKEM.US,D,20230420,000000,55.02,55.02,54.76,54.803,2040,0
+BKEM.US,D,20230421,000000,54.283,54.3617,54.283,54.3617,986,0
+BKEM.US,D,20230424,000000,54.36,54.36,52.365,54.221,861,0
+BKEM.US,D,20230425,000000,53.3,53.3598,53.2527,53.2527,1017,0
+BKEM.US,D,20230426,000000,53.65,53.77,53.6125,53.6125,2211,0
+BKEM.US,D,20230427,000000,54.23,54.3303,54.16,54.3303,1493,0
+BKEM.US,D,20230428,000000,54.38,54.6,54.38,54.5433,3044,0
+BKEM.US,D,20230501,000000,54.58,54.59,54.3949,54.3949,706,0
+BKEM.US,D,20230502,000000,53.7411,53.91,53.7411,53.8729,1321,0
+BKEM.US,D,20230503,000000,53.59,54.13,53.59,53.7849,2370,0
+BKEM.US,D,20230504,000000,54.29,54.375,54.2799,54.2799,1899,0
+BKEM.US,D,20230505,000000,54.8199,54.9147,54.75,54.9098,4566,0
+BKEM.US,D,20230508,000000,55.0399,55.04,54.88,54.9457,1769,0
+BKEM.US,D,20230509,000000,54.62,54.65,54.6,54.6365,1399,0
+BKEM.US,D,20230510,000000,54.53,54.628,54.37,54.628,2568,0
+BKEM.US,D,20230511,000000,54.15,54.46,54.15,54.3782,1840,0
+BKEM.US,D,20230512,000000,54.22,54.22,53.69,53.8201,1331,0
+BKEM.US,D,20230515,000000,54.63,54.85,54.34,54.8106,3320,0
+BKEM.US,D,20230516,000000,54.4499,54.45,54.27,54.2709,44320,0
+BKEM.US,D,20230517,000000,54.151,54.56,54.151,54.539,2123,0
+BKEM.US,D,20230518,000000,54.1,54.3228,54.1,54.3228,1702,0
+BKEM.US,D,20230519,000000,54.35,54.46,54.35,54.3667,1459,0
+BKEM.US,D,20230522,000000,54.85,54.94,54.8,54.8015,5713,0
+BKEM.US,D,20230523,000000,54.2,54.4,53.969,53.969,1975,0
+BKEM.US,D,20230524,000000,53.64,53.81,53.4,53.51,27366,0
+BKEM.US,D,20230525,000000,53.638,53.638,53.351,53.4491,3542,0
+BKEM.US,D,20230526,000000,54.264,54.3921,54.264,54.3921,3522,0
+BKEM.US,D,20230530,000000,54.19,54.19,53.73,53.7954,2258,0
+BKEM.US,D,20230531,000000,53.055,53.3825,53.03,53.379,1817,0
+BKEM.US,D,20230601,000000,53.99,54.1834,53.9899,54.1834,4183,0
+BKEM.US,D,20230602,000000,55.09,55.22,55.0601,55.1022,2460,0
+BKEM.US,D,20230605,000000,54.885,55.029,54.885,54.9884,4558,0
+BKEM.US,D,20230606,000000,55.04,55.51,55.0399,55.4642,2113,0
+BKEM.US,D,20230607,000000,55.49,55.545,55.1711,55.1888,1327,0
+BKEM.US,D,20230608,000000,55.454,55.66,55.454,55.6233,1977,0
+BKEM.US,D,20230609,000000,55.7801,56.01,55.78,55.8317,1836,0
+BKEM.US,D,20230612,000000,55.83,55.9527,55.77,55.9527,1474,0
+BKEM.US,D,20230613,000000,56.52,56.52,56.4,56.4481,1781,0
+BKEM.US,D,20230614,000000,56.505,56.8236,56.505,56.8236,2003,0
+BKEM.US,D,20230615,000000,57.0691,57.3147,57.0501,57.3147,1458,0
+BKEM.US,D,20230616,000000,57.37,57.37,57.1684,57.1684,1949,0
+BKEM.US,D,20230620,000000,56.09,56.22,55.99,56.071,1109,0
+BKEM.US,D,20230621,000000,55.8698,55.92,55.7801,55.8187,2987,0
+BKEM.US,D,20230622,000000,55.6638,55.73,55.58,55.6918,2174,0
+BKEM.US,D,20230623,000000,54.89,54.9242,54.89,54.9242,1985,0
+BKEM.US,D,20230626,000000,55.29,55.29,55.04,55.0592,2276,0
+BKEM.US,D,20230627,000000,55.59,55.76,55.59,55.7004,2890,0
+BKEM.US,D,20230628,000000,55.47,55.47,55.265,55.3484,1956,0
+BKEM.US,D,20230629,000000,55.05,55.05,54.985,55.0294,1243,0
+BKEM.US,D,20230630,000000,55.684,55.684,55.5022,55.5022,1916,0
+BKEM.US,D,20230703,000000,55.83,55.99,55.656,55.656,792,0
+BKEM.US,D,20230705,000000,55.32,55.3256,55.28,55.3256,2997,0
+BKEM.US,D,20230706,000000,54.57,54.57,54.185,54.25,2515,0
+BKEM.US,D,20230707,000000,55.01,55.14,54.847,54.847,2997,0
+BKEM.US,D,20230710,000000,54.69,56.54,54.69,55.28,196418,0
+BKEM.US,D,20230711,000000,55.4357,55.7313,55.34,55.7313,3274,0
+BKEM.US,D,20230712,000000,56.75,56.93,56.75,56.8878,1798,0
+BKEM.US,D,20230713,000000,57.12,57.55,57.12,57.5159,6786,0
+BKEM.US,D,20230714,000000,57.37,57.37,57.2,57.2011,2482,0
+BKEM.US,D,20230717,000000,57.2299,57.2662,57.14,57.2662,1202,0
+BKEM.US,D,20230718,000000,56.71,57.005,56.71,56.95,759,0
+BKEM.US,D,20230719,000000,56.82,57.165,56.71,56.88,1352,0
+BKEM.US,D,20230720,000000,56.32,56.47,56.31,56.47,1245,0
+BKEM.US,D,20230721,000000,56.419,56.419,56.285,56.37,937,0
+BKEM.US,D,20230724,000000,57.02,57.19,57.02,57.11,2008,0
+BKEM.US,D,20230725,000000,57.7584,57.83,57.6142,57.6142,1345,0
+BKEM.US,D,20230726,000000,57.61,57.8969,57.5354,57.8969,5340,0
+BKEM.US,D,20230727,000000,57.64,57.65,57.137,57.137,3851,0
+BKEM.US,D,20230728,000000,58.3677,58.58,58.3677,58.5039,1493,0
+BKEM.US,D,20230731,000000,58.51,58.64,58.51,58.6366,762,0
+BKEM.US,D,20230801,000000,57.89,58.045,57.89,57.9051,1521,0
+BKEM.US,D,20230802,000000,56.85,56.85,56.519,56.6,1436,0
+BKEM.US,D,20230803,000000,56.6232,56.81,56.53,56.81,1046,0
+BKEM.US,D,20230804,000000,56.69,56.99,56.6758,56.6758,1210,0
+BKEM.US,D,20230807,000000,56.6,56.7,56.56,56.7,2186,0
+BKEM.US,D,20230808,000000,55.6499,56.04,55.6499,56.04,1828,0
+BKEM.US,D,20230809,000000,56.34,56.34,56.0799,56.1105,3454,0
+BKEM.US,D,20230810,000000,54.21,56.83,54.21,56.1529,4015,0
+BKEM.US,D,20230811,000000,55.42,55.42,55.3413,55.3413,826,0
+BKEM.US,D,20230814,000000,54.909,54.9951,54.69,54.9951,1597,0
+BKEM.US,D,20230815,000000,54.52,54.68,54.42,54.4711,2583,0
+BKEM.US,D,20230816,000000,54.272,54.3817,54.0037,54.0037,1362,0
+BKEM.US,D,20230817,000000,54.348,54.46,54.1301,54.1467,2348,0
+BKEM.US,D,20230818,000000,53.71,53.7431,53.71,53.7431,650,0
+BKEM.US,D,20230821,000000,53.9,53.9047,53.61,53.9047,1617,0
+BKEM.US,D,20230822,000000,53.97,53.97,53.741,53.841,1516,0
+BKEM.US,D,20230823,000000,54.45,54.82,54.45,54.652,786,0
+BKEM.US,D,20230824,000000,54.79,54.81,54.3201,54.35,6853,0
+BKEM.US,D,20230825,000000,54.13,54.3405,54.1299,54.3405,2887,0
+BKEM.US,D,20230828,000000,54.78,54.9261,54.78,54.9261,578,0
+BKEM.US,D,20230829,000000,55.235,55.5793,55.235,55.5793,1268,0
+BKEM.US,D,20230830,000000,55.39,55.529,55.285,55.3681,2169,0
+BKEM.US,D,20230831,000000,55.0864,55.1296,54.68,54.8228,1091,0
+BKEM.US,D,20230901,000000,55.73,55.73,55.4752,55.5043,1113,0
+BKEM.US,D,20230905,000000,55.1799,55.2841,55.11,55.1611,1101,0
+BKEM.US,D,20230906,000000,54.9003,55.3,54.8371,54.8371,1907,0
+BKEM.US,D,20230907,000000,54.16,54.329,54.16,54.2239,2521,0
+BKEM.US,D,20230908,000000,54.3699,54.45,54.21,54.3023,2106,0
+BKEM.US,D,20230911,000000,54.74,54.9623,54.74,54.9623,1909,0
+BKEM.US,D,20230912,000000,54.74,54.9,54.74,54.8154,949,0
+BKEM.US,D,20230913,000000,54.8581,54.93,54.671,54.7533,2429,0
+BKEM.US,D,20230914,000000,55.13,55.25,55.018,55.06,2338,0
+BKEM.US,D,20230915,000000,55.22,55.2299,54.9065,54.9065,1916,0
+BKEM.US,D,20230918,000000,54.68,54.88,54.68,54.7833,3391,0
+BKEM.US,D,20230919,000000,54.4,54.72,54.4,54.5113,2335,0
+BKEM.US,D,20230920,000000,54.84,54.84,54.2728,54.2728,1024,0
+BKEM.US,D,20230921,000000,53.32,53.5,53.32,53.3382,1858,0
+BKEM.US,D,20230922,000000,54.22,54.22,53.86,53.9371,1189,0
+BKEM.US,D,20230925,000000,53.6799,53.6861,53.6799,53.6861,280,0
+BKEM.US,D,20230926,000000,53.24,53.24,52.9643,52.9643,1226,0
+BKEM.US,D,20230927,000000,53.05,53.26,52.75,52.9739,9925,0
+BKEM.US,D,20230928,000000,52.795,53.0932,52.72,53.0932,2462,0
+BKEM.US,D,20230929,000000,53.305,53.4499,53.1,53.1023,2346,0
+BKEM.US,D,20231002,000000,52.37,52.3732,52.27,52.3732,1608,0
+BKEM.US,D,20231003,000000,51.98,52.14,51.51,51.6316,6496,0
+BKEM.US,D,20231004,000000,51.62,51.62,51.46,51.5507,3411,0
+BKEM.US,D,20231005,000000,51.34,51.7633,51.34,51.7633,2594,0
+BKEM.US,D,20231006,000000,51.7472,52.555,51.7472,52.5367,1469,0
+BKEM.US,D,20231009,000000,52.04,52.32,51.8103,52.2954,75771,0
+BKEM.US,D,20231010,000000,52.695,53.03,52.62,52.7773,69239,0
+BKEM.US,D,20231011,000000,53.31,53.31,52.8201,53.0924,3328,0
+BKEM.US,D,20231012,000000,52.69,52.71,52.365,52.4203,2929,0
+BKEM.US,D,20231013,000000,52.09,52.2345,52.08,52.1583,3928,0
+BKEM.US,D,20231016,000000,52.34,52.6737,52.34,52.6737,17553,0
+BKEM.US,D,20231017,000000,52.28,52.66,52.28,52.5249,3632,0
+BKEM.US,D,20231018,000000,52.04,52.04,51.64,51.7219,1927,0
+BKEM.US,D,20231019,000000,51.485,51.56,51.463,51.5214,1428,0
+BKEM.US,D,20231020,000000,51.205,51.205,50.92,50.92,3449,0
+BKEM.US,D,20231023,000000,50.475,51.1108,50.475,50.9642,1758,0
+BKEM.US,D,20231024,000000,51.24,51.61,51.24,51.5969,2821,0
+BKEM.US,D,20231025,000000,50.99,51.17,50.75,50.9335,2481,0
+BKEM.US,D,20231026,000000,50.57,50.585,50.4901,50.5844,2289,0
+BKEM.US,D,20231027,000000,50.8822,50.895,50.46,50.5002,1561,0
+BKEM.US,D,20231030,000000,51.11,51.11,50.91,51.0468,1476,0
+BKEM.US,D,20231031,000000,50.55,50.6731,50.47,50.6731,1201,0
+BKEM.US,D,20231101,000000,50.74,51.1695,50.74,51.1695,1958,0
+BKEM.US,D,20231102,000000,51.851,52.0815,51.845,52.0815,1557,0
+BKEM.US,D,20231103,000000,52.845,53.11,52.845,53.11,1130,0
+BKEM.US,D,20231106,000000,53.69,53.7,53.417,53.417,7211,0
+BKEM.US,D,20231107,000000,52.94,53.39,52.94,53.239,1240,0
+BKEM.US,D,20231108,000000,52.77,53.0311,52.77,52.8699,3951,0
+BKEM.US,D,20231109,000000,52.82,52.98,52.39,52.3931,4382,0
+BKEM.US,D,20231110,000000,52.3811,52.84,52.3811,52.815,2263,0
+BKEM.US,D,20231113,000000,52.65,52.9397,52.65,52.8668,1248,0
+BKEM.US,D,20231114,000000,53.7101,54.19,53.7101,54.1633,3223,0
+BKEM.US,D,20231115,000000,54.55,54.65,54.475,54.5764,1923,0
+BKEM.US,D,20231116,000000,54.145,54.31,53.9301,54.0468,3059,0
+BKEM.US,D,20231117,000000,54.04,54.08,54.005,54.06,2096,0
+BKEM.US,D,20231120,000000,54.49,54.725,54.2401,54.7089,1895,0
+BKEM.US,D,20231121,000000,54.51,54.51,54.27,54.3331,2599,0
+BKEM.US,D,20231122,000000,54.28,54.28,54.1,54.2231,871,0
+BKEM.US,D,20231124,000000,54.54,54.54,54.3117,54.3117,1136,0
+BKEM.US,D,20231127,000000,54.13,54.13,54.0702,54.1224,1138,0
+BKEM.US,D,20231128,000000,54.31,54.7,54.31,54.5772,3164,0
+BKEM.US,D,20231129,000000,54.49,54.55,54.25,54.2616,2901,0
+BKEM.US,D,20231130,000000,54.46,54.5,54.39,54.4677,4278,0
+BKEM.US,D,20231201,000000,54.26,54.6362,54.08,54.6362,1795,0
+BKEM.US,D,20231204,000000,54.13,54.15,54.005,54.0778,3313,0
+BKEM.US,D,20231205,000000,53.76,53.91,53.76,53.8022,2074,0
+BKEM.US,D,20231206,000000,53.945,54.03,53.745,53.745,3773,0
+BKEM.US,D,20231207,000000,53.84,54.0011,53.84,54.0011,2511,0
+BKEM.US,D,20231208,000000,53.5601,53.8067,53.56,53.8067,815,0
+BKEM.US,D,20231211,000000,54.06,54.1,53.964,54.0995,2343,0
+BKEM.US,D,20231212,000000,53.99,54.19,53.91,54.1201,5231,0
+BKEM.US,D,20231213,000000,53.7297,54.6035,53.54,54.6035,1612,0
+BKEM.US,D,20231214,000000,55.321,55.3781,55.32,55.3781,1285,0
+BKEM.US,D,20231215,000000,55.251,55.3,55.1765,55.1765,2546,0
+BKEM.US,D,20231218,000000,55.03,55.13,54.87,55.0589,12102,0
+BKEM.US,D,20231219,000000,55.06,55.56,55.06,55.4672,3556,0
+BKEM.US,D,20231220,000000,55.02,55.15,54.4684,54.4684,8255,0
+BKEM.US,D,20231221,000000,55.37,55.4557,55.16,55.4557,3270,0
+BKEM.US,D,20231222,000000,55.3,55.37,55.211,55.2286,6486,0
+BKEM.US,D,20231226,000000,55.71,55.75,55.55,55.6672,1804,0
+BKEM.US,D,20231227,000000,55.39,55.75,55.39,55.6326,2911,0
+BKEM.US,D,20231228,000000,56.13,56.26,55.99,56.0914,5207,0
+BKEM.US,D,20231229,000000,56.109,56.2,55.98,56.1263,5556,0
+BKEM.US,D,20240102,000000,55.68,55.68,55.41,55.4767,2969,0
+BKEM.US,D,20240103,000000,55.17,55.198,55.1453,55.1916,1612,0
+BKEM.US,D,20240104,000000,55.1499,55.16,54.98,54.98,6291,0
+BKEM.US,D,20240105,000000,55.18,55.1982,55.12,55.1982,1995,0
+BKEM.US,D,20240108,000000,55.11,55.3071,55.09,55.3071,2114,0
+BKEM.US,D,20240109,000000,54.4,54.62,54.391,54.5639,4838,0
+BKEM.US,D,20240110,000000,54.39,54.589,54.37,54.48,3677,0
+BKEM.US,D,20240111,000000,54.76,54.76,54.33,54.7239,2320,0
+BKEM.US,D,20240112,000000,55.034,55.034,54.9364,54.9652,1566,0
+BKEM.US,D,20240116,000000,53.72,54.01,53.71,53.74,3928,0
+BKEM.US,D,20240117,000000,52.699,52.92,52.699,52.92,1660,0
+BKEM.US,D,20240118,000000,53.155,53.354,53.155,53.354,2197,0
+BKEM.US,D,20240119,000000,53.485,53.8947,53.3801,53.8947,2554,0
+BKEM.US,D,20240122,000000,53.44,53.51,51.85,53.4,16508,0
+BKEM.US,D,20240123,000000,53.6912,53.8257,53.5606,53.8257,5050,0
+BKEM.US,D,20240124,000000,54.425,54.568,54.36,54.4273,2798,0
+BKEM.US,D,20240125,000000,54.52,54.56,54.41,54.44,1887,0
+BKEM.US,D,20240126,000000,54.55,54.592,54.481,54.5569,2549,0
+BKEM.US,D,20240129,000000,54.47,54.6465,51.34,54.6465,2158,0
+BKEM.US,D,20240130,000000,54.031,54.1856,54.02,54.1856,2854,0
+BKEM.US,D,20240131,000000,54.1523,54.24,53.8709,53.8709,2467,0
+BKEM.US,D,20240201,000000,54.389,54.42,54.1119,54.3882,11437,0
+BKEM.US,D,20240202,000000,54.11,54.218,54.03,54.218,1478,0
+BKEM.US,D,20240205,000000,54.14,54.3384,54.14,54.3384,1325,0
+BKEM.US,D,20240206,000000,55.43,55.4515,55.3,55.4515,3942,0
+BKEM.US,D,20240207,000000,55.5799,55.58,55.446,55.5429,1637,0
+BKEM.US,D,20240208,000000,55.37,55.37,55.23,55.3093,2583,0
+BKEM.US,D,20240209,000000,55.3983,55.55,55.3983,55.514,1846,0
+BKEM.US,D,20240212,000000,55.25,56.17,55.25,55.8661,2576,0
+BKEM.US,D,20240213,000000,54.92,55.08,54.7,54.8219,2920,0
+BKEM.US,D,20240214,000000,55.48,55.7,55.47,55.6941,2343,0
+BKEM.US,D,20240215,000000,55.56,55.89,55.56,55.8667,1682,0
+BKEM.US,D,20240216,000000,56.1,56.24,56.02,56.0371,4772,0
+BKEM.US,D,20240220,000000,56.15,56.22,56.115,56.2031,1690,0
+BKEM.US,D,20240221,000000,56.24,56.277,56.165,56.277,1927,0
+BKEM.US,D,20240222,000000,56.58,56.8191,56.58,56.8191,2414,0
+BKEM.US,D,20240223,000000,56.845,56.86,56.79,56.8338,1697,0
+BKEM.US,D,20240226,000000,56.5061,56.566,56.48,56.5356,3437,0
+BKEM.US,D,20240227,000000,56.91,56.91,56.6537,56.72,2301,0
+BKEM.US,D,20240228,000000,56.0199,56.0199,55.87,55.967,1019,0
+BKEM.US,D,20240229,000000,56.18,56.18,55.9671,56.0816,2518,0
+BKEM.US,D,20240301,000000,56.64,56.889,56.64,56.7438,5989,0
+BKEM.US,D,20240304,000000,56.84,56.84,56.64,56.6518,3935,0
+BKEM.US,D,20240305,000000,56.34,56.34,56.182,56.1913,1286,0
+BKEM.US,D,20240306,000000,56.98,57.15,56.98,56.9975,3470,0
+BKEM.US,D,20240307,000000,57.05,57.41,57.05,57.3648,2600,0
+BKEM.US,D,20240308,000000,57.5801,57.73,57.2692,57.2692,2210,0
+BKEM.US,D,20240311,000000,57.52,57.54,57.3816,57.3816,1521,0
+BKEM.US,D,20240312,000000,57.8,57.9532,57.8,57.9532,475,0
+BKEM.US,D,20240313,000000,57.69,57.82,57.672,57.6766,3434,0
+BKEM.US,D,20240314,000000,57.56,57.58,57.32,57.4183,2134,0
+BKEM.US,D,20240315,000000,57.42,57.42,57.0699,57.0699,2215,0
+BKEM.US,D,20240318,000000,57.42,57.42,57.182,57.2213,1097,0
+BKEM.US,D,20240319,000000,56.84,57.07,56.68,56.9871,2121,0
+BKEM.US,D,20240320,000000,57.07,57.5363,57.07,57.5363,2388,0
+BKEM.US,D,20240321,000000,57.72,57.83,57.6516,57.659,1695,0
+BKEM.US,D,20240322,000000,57.19,57.47,57.19,57.327,2334,0
+BKEM.US,D,20240325,000000,57.19,57.44,57.18,57.3425,9258,0
+BKEM.US,D,20240326,000000,57.394,57.394,57.2882,57.2882,1570,0
+BKEM.US,D,20240327,000000,57.35,57.3901,57.19,57.3901,3537,0
+BKEM.US,D,20240328,000000,57.521,57.68,57.51,57.616,1358,0
+BKEM.US,D,20240401,000000,57.97,57.97,57.4996,57.66,10889,0
+BKEM.US,D,20240402,000000,57.82,57.82,57.66,57.736,2697,0
+BKEM.US,D,20240403,000000,57.8459,57.9799,57.8459,57.8712,2141,0
+BKEM.US,D,20240404,000000,58.41,58.4491,57.6041,57.6041,2451,0
+BKEM.US,D,20240405,000000,57.67,57.87,57.67,57.6977,1728,0
+BKEM.US,D,20240408,000000,58.19,58.4,57.97,58,10141,0
+BKEM.US,D,20240409,000000,58.26,58.46,58.26,58.4414,2970,0
+BKEM.US,D,20240410,000000,57.6,57.78,57.589,57.6753,2062,0
+BKEM.US,D,20240411,000000,57.7063,58.1093,57.7063,58.1026,5788,0
+BKEM.US,D,20240412,000000,56.79,56.9,56.7193,56.8143,1965,0
+BKEM.US,D,20240415,000000,56.63,56.63,56.3045,56.4421,2697,0
+BKEM.US,D,20240416,000000,55.7048,55.88,55.7048,55.7808,2971,0
+BKEM.US,D,20240417,000000,55.97,55.97,55.57,55.753,1799,0
+BKEM.US,D,20240418,000000,56,56,55.9,55.948,1884,0
+BKEM.US,D,20240419,000000,55.81,55.85,55.695,55.73,2404,0
+BKEM.US,D,20240422,000000,56.2,56.2671,56.07,56.2671,2727,0
+BKEM.US,D,20240423,000000,56.62,56.738,56.61,56.7362,1868,0
+BKEM.US,D,20240424,000000,56.8793,56.9483,56.7855,56.9483,1837,0
+BKEM.US,D,20240425,000000,56.6959,57.0441,56.58,57.0441,1818,0
+BKEM.US,D,20240426,000000,57.56,57.56,57.19,57.251,69622,0
+BKEM.US,D,20240429,000000,57.71,57.95,57.59,57.8931,71424,0
+BKEM.US,D,20240430,000000,57.1501,57.3698,57.01,57.01,1637,0
+BKEM.US,D,20240501,000000,57.568,57.568,57.2317,57.2317,1178,0
+BKEM.US,D,20240502,000000,57.69,58.62,57.69,58.6109,2242,0
+BKEM.US,D,20240503,000000,58.7601,59.0593,58.7601,59.0593,1165,0
+BKEM.US,D,20240506,000000,59.26,59.26,58.92,59.0528,2147,0
+BKEM.US,D,20240507,000000,58.76,58.76,58.57,58.7303,914,0
+BKEM.US,D,20240508,000000,58.52,58.79,58.52,58.7017,2223,0
+BKEM.US,D,20240509,000000,58.61,58.856,58.61,58.8359,1895,0
+BKEM.US,D,20240510,000000,58.8764,59,58.7805,58.9593,1787,0
+BKEM.US,D,20240513,000000,59.26,59.49,59.22,59.3676,2745,0
+BKEM.US,D,20240514,000000,59.555,59.79,59.555,59.6891,986,0
+BKEM.US,D,20240515,000000,60.205,60.39,60.1,60.3102,1787,0
+BKEM.US,D,20240516,000000,60.34,60.724,60.34,60.6071,2821,0
+BKEM.US,D,20240517,000000,60.905,61,60.8976,60.8976,4393,0
+BKEM.US,D,20240520,000000,60.715,60.82,60.634,60.6982,2139,0
+BKEM.US,D,20240521,000000,60.44,60.44,60.21,60.2824,1514,0
+BKEM.US,D,20240522,000000,60.325,60.332,60.0807,60.0807,1761,0
+BKEM.US,D,20240523,000000,59.945,59.945,59.767,59.767,525,0
+BKEM.US,D,20240524,000000,60.12,60.12,59.9553,59.9553,525,0
+BKEM.US,D,20240528,000000,60.01,60.01,59.81,59.8325,1600,0
+BKEM.US,D,20240529,000000,58.84,59.07,58.84,58.975,1804,0
+BKEM.US,D,20240530,000000,58.64,58.99,58.58,58.838,1926,0
+BKEM.US,D,20240531,000000,58.23,58.3034,57.985,58.3034,3053,0
+BKEM.US,D,20240603,000000,58.96,59.11,58.895,59.0449,1272,0
+BKEM.US,D,20240604,000000,58.25,58.2514,58.1,58.2514,3308,0
+BKEM.US,D,20240605,000000,58.84,59.0256,58.84,59.0256,1793,0
+BKEM.US,D,20240606,000000,59.385,59.53,59.29,59.4553,2530,0
+BKEM.US,D,20240607,000000,59.09,59.1599,58.781,58.806,1596,0
+BKEM.US,D,20240610,000000,59.15,59.3,59.15,59.2631,1446,0
+BKEM.US,D,20240611,000000,59.25,59.25,58.665,58.9164,2538,0
+BKEM.US,D,20240612,000000,59.61,59.85,59.4559,59.4559,2513,0
+BKEM.US,D,20240613,000000,59.45,59.46,59.245,59.4025,1297,0
+BKEM.US,D,20240614,000000,59.265,59.4803,59.265,59.4803,3182,0
+BKEM.US,D,20240617,000000,59.5,59.88,59.5,59.8444,2154,0
+BKEM.US,D,20240618,000000,59.78,60.32,59.78,60.2622,1598,0
+BKEM.US,D,20240620,000000,60.25,60.25,59.94,60.1406,44555,0
+BKEM.US,D,20240621,000000,60.068,60.068,59.84,59.9025,2609,0
+BKEM.US,D,20240624,000000,60.04,60.04,59.9206,59.9206,941,0
+BKEM.US,D,20240625,000000,59.6273,59.75,59.621,59.7257,1494,0
+BKEM.US,D,20240626,000000,59.65,59.694,59.61,59.6407,1798,0
+BKEM.US,D,20240627,000000,59.696,59.7179,59.64,59.6486,1696,0
+BKEM.US,D,20240628,000000,59.941,59.98,59.81,59.8101,2303,0
+BKEM.US,D,20240701,000000,59.86,59.86,59.4303,59.4303,743,0
+BKEM.US,D,20240702,000000,59.76,59.76,59.31,59.625,2721,0
+BKEM.US,D,20240703,000000,60.185,60.3616,60.185,60.3616,1302,0
+BKEM.US,D,20240705,000000,60.375,60.6749,60.375,60.6749,2420,0
+BKEM.US,D,20240708,000000,60.76,60.89,60.705,60.8193,3543,0
+BKEM.US,D,20240709,000000,60.98,61.1,60.891,61.0601,5053,0
+BKEM.US,D,20240710,000000,61.34,61.49,61.2274,61.4523,3079,0
+BKEM.US,D,20240711,000000,62.18,62.18,61.742,61.7632,2502,0
+BKEM.US,D,20240712,000000,62.03,62.16,61.971,61.9827,2110,0
+BKEM.US,D,20240715,000000,61.47,61.74,61.26,61.3768,44331,0
+BKEM.US,D,20240716,000000,61.498,61.7847,61.4501,61.7847,2420,0
+BKEM.US,D,20240717,000000,60.827,60.827,60.827,60.827,543,0
+BKEM.US,D,20240718,000000,60.611,60.611,60.2566,60.2566,1807,0
+BKEM.US,D,20240719,000000,59.76,59.76,58.56,59.6952,1540,0
+BKEM.US,D,20240722,000000,60.102,60.23,60.102,60.1255,1275,0
+BKEM.US,D,20240723,000000,63.63,63.63,59.6449,59.6449,3066,0
+BKEM.US,D,20240724,000000,59.39,59.39,58.8601,58.8601,825,0
+BKEM.US,D,20240725,000000,58.982,59.13,58.665,58.665,2756,0
+BKEM.US,D,20240726,000000,59.15,59.325,59.15,59.2107,1858,0
+BKEM.US,D,20240729,000000,59.21,59.21,59.1224,59.1224,720,0
+BKEM.US,D,20240730,000000,58.8903,58.965,58.71,58.841,1635,0
+BKEM.US,D,20240731,000000,60.11,60.19,60.0428,60.0428,1285,0
+BKEM.US,D,20240801,000000,59.1101,59.29,59.0993,59.0993,2054,0
+BKEM.US,D,20240802,000000,57.9128,58.1691,57.9128,58.1691,2008,0
+BKEM.US,D,20240805,000000,59.2,59.2,55.67,56.3881,5317,0
+BKEM.US,D,20240806,000000,56.27,56.78,56.27,56.6234,3054,0
+BKEM.US,D,20240807,000000,57.8788,57.8788,57.1,57.1306,1993,0
+BKEM.US,D,20240808,000000,58.1,58.3794,58.1,58.3794,1139,0
+BKEM.US,D,20240809,000000,58.28,58.6991,58.28,58.6991,2422,0
+BKEM.US,D,20240812,000000,58.93,59.11,58.886,58.886,2053,0
+BKEM.US,D,20240813,000000,59.37,59.48,59.37,59.4768,2302,0
+BKEM.US,D,20240814,000000,59.065,59.2098,58.97,59.2098,1984,0
+BKEM.US,D,20240815,000000,59.815,59.94,59.79,59.8336,2712,0
+BKEM.US,D,20240816,000000,60.44,60.55,60.4,60.4769,2091,0
+BKEM.US,D,20240819,000000,60.91,61.1192,60.91,61.1192,1850,0
+BKEM.US,D,20240820,000000,60.53,60.6,60.53,60.5612,2699,0
+BKEM.US,D,20240821,000000,60.68,60.82,60.6601,60.82,2264,0
+BKEM.US,D,20240822,000000,60.35,60.35,60.0137,60.0452,1798,0
+BKEM.US,D,20240823,000000,61.11,61.32,60.851,61.305,2901,0
+BKEM.US,D,20240826,000000,60.705,60.77,60.62,60.728,3980,0
+BKEM.US,D,20240827,000000,60.54,60.9599,60.54,60.8458,2559,0
+BKEM.US,D,20240828,000000,60.425,60.48,60.2915,60.4461,1963,0
+BKEM.US,D,20240829,000000,60.45,60.685,60.45,60.4746,1597,0
+BKEM.US,D,20240830,000000,60.67,60.6779,60.36,60.6779,1975,0
+BKEM.US,D,20240903,000000,60.08,60.39,59.5089,59.5089,1650,0
+BKEM.US,D,20240904,000000,59.6578,59.6578,59.4033,59.4703,2740,0
+BKEM.US,D,20240905,000000,59.625,59.75,59.625,59.6285,14644,0
+BKEM.US,D,20240906,000000,58.86,58.86,58.5443,58.5443,1851,0
+BKEM.US,D,20240909,000000,59.09,59.09,58.9969,58.9969,903,0
+BKEM.US,D,20240910,000000,58.75,58.8942,58.51,58.8942,1619,0
+BKEM.US,D,20240911,000000,58.69,59.3755,58.36,59.3755,6376,0
+BKEM.US,D,20240912,000000,59.38,59.7228,59.38,59.7228,1316,0
+BKEM.US,D,20240913,000000,60.136589,60.2283,60.136589,60.1397,1713,0
+BKEM.US,D,20240916,000000,60.14,60.2938,60.06,60.2938,3035,0
+BKEM.US,D,20240917,000000,60.314,60.314,60.26,60.314,1403,0
+BKEM.US,D,20240918,000000,60.1201,60.849,60.1201,60.1807,4003,0
+BKEM.US,D,20240919,000000,61.385,61.549,61.3,61.3964,2618,0
+BKEM.US,D,20240920,000000,61.279,61.4,61.2197,61.2719,4397,0
+BKEM.US,D,20240923,000000,61.64,61.93,61.61,61.8673,5921,0
+BKEM.US,D,20240924,000000,63.4601,63.8864,63.4601,63.8864,1356,0
+BKEM.US,D,20240925,000000,63.48,63.48,63.1701,63.2131,1923,0
+BKEM.US,D,20240926,000000,66.88,68.19,65.21,65.3834,1950,0
+BKEM.US,D,20240927,000000,65.385,65.385,65.2168,65.2168,742,0
+BKEM.US,D,20240930,000000,64.34,65.27,64.2685,64.3426,1592,0
+BKEM.US,D,20241001,000000,63.6,64.15,63.5188,64.0974,389231,0
+BKEM.US,D,20241002,000000,65.09,65.2266,64.93,65.2266,2952,0
+BKEM.US,D,20241003,000000,63.92,64.44,63.92,64.3667,5196,0
+BKEM.US,D,20241004,000000,64.85,64.9705,64.56,64.9705,2096,0
+BKEM.US,D,20241007,000000,65.2,65.58,65.13,65.4944,4516,0
+BKEM.US,D,20241008,000000,63.85,63.9586,63.52,63.9586,3709,0
+BKEM.US,D,20241009,000000,63.13,63.6887,63.13,63.6887,3167,0
+BKEM.US,D,20241010,000000,63.495,63.7689,63.495,63.7689,1087,0
+BKEM.US,D,20241011,000000,63.71,64.0835,63.71,64.0835,2849,0
+BKEM.US,D,20241014,000000,63.95,64.07,63.88,63.9347,2521,0
+BKEM.US,D,20241015,000000,63.28,63.28,62.5877,62.5877,2017,0
+BKEM.US,D,20241016,000000,62.93,63.2299,62.9272,62.9272,6444,0
+BKEM.US,D,20241017,000000,62.98,62.98,62.7392,62.7902,3585,0
+BKEM.US,D,20241018,000000,63.87,63.87,63.2984,63.2984,4651,0
+BKEM.US,D,20241021,000000,62.78,62.9743,62.78,62.9743,7324,0
+BKEM.US,D,20241022,000000,62.87,62.96,62.72,62.8768,3254,0
+BKEM.US,D,20241023,000000,62.7,62.7,62.12,62.4492,4500,0
+BKEM.US,D,20241024,000000,62.33,62.44,62.2045,62.3639,3432,0
+BKEM.US,D,20241025,000000,62.7482,62.7482,62.317,62.317,2742,0
+BKEM.US,D,20241028,000000,62.39,62.679,62.2,62.5124,5030,0
+BKEM.US,D,20241029,000000,62.49,62.52,62.3042,62.3042,2701,0
+BKEM.US,D,20241030,000000,61.69,61.9783,61.69,61.7053,2166,0
+BKEM.US,D,20241031,000000,61.16,61.3388,61.05,61.3388,2283,0
+BKEM.US,D,20241101,000000,61.8274,61.91,61.5855,61.5855,1604,0
+BKEM.US,D,20241104,000000,62.19,62.19,61.7645,61.7645,1783,0
+BKEM.US,D,20241105,000000,62.5,62.65,62.405,62.5491,2285,0
+BKEM.US,D,20241106,000000,61.7,62,61.6816,61.6816,3340,0
+BKEM.US,D,20241107,000000,59.83,63.36,59.83,63.1806,5981,0
+BKEM.US,D,20241108,000000,62.26,62.26,61.38,61.5873,4399,0
+BKEM.US,D,20241111,000000,61.22,61.345,61.1089,61.2053,3378,0
+BKEM.US,D,20241112,000000,60.1974,60.22,60.079,60.1347,5222,0
+BKEM.US,D,20241113,000000,59.885,59.885,59.6741,59.6741,4426,0
+BKEM.US,D,20241114,000000,59.604,59.81,59.4497,59.4497,4487,0
+BKEM.US,D,20241115,000000,59.5,59.5,59.34,59.3734,2987,0
+BKEM.US,D,20241118,000000,59.75,60.3,59.75,60.07,8236,0
+BKEM.US,D,20241119,000000,60,60.3,60,60.2861,2616,0
+BKEM.US,D,20241120,000000,60.11,60.2356,59.95,60.2356,2962,0
+BKEM.US,D,20241121,000000,59.95,60.9854,59.8501,60.1034,6789,0
+BKEM.US,D,20241122,000000,59.97,60.09,59.97,60.0843,2125,0
+BKEM.US,D,20241125,000000,60.33,60.33,60.0946,60.3152,4109,0
+BKEM.US,D,20241126,000000,59.8904,60.07,59.8904,59.9413,3811,0
+BKEM.US,D,20241127,000000,60.01,60.0213,59.81,59.9617,3226,0
+BKEM.US,D,20241129,000000,59.3643,60.0942,59.3643,60.0942,1635,0
+BKEM.US,D,20241202,000000,60.105,60.38,60.1,60.3295,1937,0
+BKEM.US,D,20241203,000000,60.079,60.6079,60.079,60.4474,3018,0
+BKEM.US,D,20241204,000000,60.53,60.6994,60.48,60.6101,4295,0
+BKEM.US,D,20241205,000000,60.947,61.014313,60.895,60.895,1401,0
+BKEM.US,D,20241206,000000,60.94,61.005,60.79,60.8364,3648,0
+BKEM.US,D,20241209,000000,62.37,62.4399,61.86,62.0853,2806,0
+BKEM.US,D,20241210,000000,61.29,61.7,61.01,61.0484,1928,0
+BKEM.US,D,20241211,000000,61.2486,61.4271,61.09,61.4271,2574,0
+BKEM.US,D,20241212,000000,61.16,61.21,61.094059,61.1,2248,0
+BKEM.US,D,20241213,000000,61.045,61.1699,61.045,61.1511,2411,0
+BKEM.US,D,20241216,000000,61.0193,61.07,60.8659,60.8659,3462,0
+BKEM.US,D,20241217,000000,60.57,60.6254,60.500476,60.6254,2466,0
+BKEM.US,D,20241218,000000,60.6761,60.6761,59.3144,59.3144,2568,0
+BKEM.US,D,20241219,000000,59.76,59.78,59.5671,59.6581,3956,0
+BKEM.US,D,20241220,000000,59.67,60,59.67,59.7738,3348,0
+BKEM.US,D,20241223,000000,59.67,60.1099,59.67,60.0527,5218,0
+BKEM.US,D,20241224,000000,60.14,60.26,60.09,60.2193,1899,0
+BKEM.US,D,20241226,000000,60.0685,60.1,59.89,59.9465,2438,0
+BKEM.US,D,20241227,000000,58.99,59.31,58.99,59.267,4187,0
+BKEM.US,D,20241230,000000,58.74,59.11,58.74,59.0011,2612,0
+BKEM.US,D,20241231,000000,58.82,59.23,58.65,58.7625,3726,0
+BKEM.US,D,20250102,000000,58.8345,58.89,58.4219,58.5445,2967,0
+BKEM.US,D,20250103,000000,58.96,59.22,58.96,59.0866,2391,0
+BKEM.US,D,20250106,000000,60.48,60.86,59.2364,59.2364,2923,0
+BKEM.US,D,20250107,000000,59.0217,59.27,58.8404,58.8404,2045,0
+BKEM.US,D,20250108,000000,58.4856,58.7799,58.4856,58.6009,1512,0
+BKEM.US,D,20250110,000000,57.382,57.79,57.382,57.5095,3933,0
+BKEM.US,D,20250113,000000,57.11,57.3,56.92,57.1165,3277,0
+BKEM.US,D,20250114,000000,57.81,57.821,57.55,57.821,2327,0
+BKEM.US,D,20250115,000000,58.355,58.521,58.272,58.521,3866,0
+BKEM.US,D,20250116,000000,58.67,58.73,58.47,58.5442,5630,0
+BKEM.US,D,20250117,000000,59.23,59.24,58.78,58.9099,11299,0
+BKEM.US,D,20250121,000000,59.45,59.77,59.1808,59.69,47150,0
+BKEM.US,D,20250122,000000,59.5994,59.75,59.5994,59.638,3630,0
+BKEM.US,D,20250123,000000,59.555,59.79,59.5365,59.7562,8398,0
+BKEM.US,D,20250124,000000,60.0182,60.22,59.96,60.1265,2882,0
+BKEM.US,D,20250127,000000,58.93,59.24,58.82,59.1807,3964,0
+BKEM.US,D,20250128,000000,59.15,59.49,58.67,59.4547,5927,0
+BKEM.US,D,20250129,000000,59.88,59.9132,59.523,59.523,3573,0
+BKEM.US,D,20250130,000000,60.05,60.83,59.98,60.4411,5544,0
+BKEM.US,D,20250131,000000,60.151,60.51,59.605,59.6469,6803,0
+BKEM.US,D,20250203,000000,59.38,59.6496,58.87,59.3499,5700,0
+BKEM.US,D,20250204,000000,60.36,60.515,60.2675,60.2843,3539,0
+BKEM.US,D,20250205,000000,60.2201,60.36,60.1819,60.267,1923,0
+BKEM.US,D,20250206,000000,60.27,60.3246,60.1818,60.3158,2114,0
+BKEM.US,D,20250207,000000,60.6119,60.7947,60.1917,60.2193,4366,0
+BKEM.US,D,20250210,000000,60.93,60.93,60.72,60.886,2324,0
+BKEM.US,D,20250211,000000,60.569,60.86,60.569,60.73,7520,0
+BKEM.US,D,20250212,000000,60.63,61.22,60.63,61.0148,3200,0
+BKEM.US,D,20250213,000000,60.86,61.3945,60.86,61.3945,1978,0
+BKEM.US,D,20250214,000000,61.629,61.8463,61.5601,61.8463,2670,0
+BKEM.US,D,20250218,000000,62.065,62.3599,62.065,62.2437,4243,0
+BKEM.US,D,20250219,000000,62.0662,62.3438,62.0301,62.3438,6241,0
+BKEM.US,D,20250220,000000,63.03,63.13,62.7,63.0075,13482,0
+BKEM.US,D,20250221,000000,62.94,63.14,62.335,62.3762,8013,0
+BKEM.US,D,20250224,000000,62.235,62.235,61.47,61.485,3988,0
+BKEM.US,D,20250225,000000,61.38,61.89,61.38,61.62,5158,0
+BKEM.US,D,20250226,000000,62.2325,62.57,61.961,62.1135,11251,0
+BKEM.US,D,20250227,000000,61.33,62.01,60.94,60.9447,7892,0
+BKEM.US,D,20250228,000000,59.8587,60.1694,59.6714,60.1694,5118,0
+BKEM.US,D,20250303,000000,60.09,60.575,59.46,59.675,25964,0
+BKEM.US,D,20250304,000000,59.8982,60.391506,59.62,60.1034,2551,0
+BKEM.US,D,20250305,000000,61.29,61.96,61.252,61.9245,15101,0
+BKEM.US,D,20250306,000000,61.9565,61.9745,61.57,61.615,2835,0
+BKEM.US,D,20250307,000000,61.765,61.9047,61.3001,61.8775,4328,0
+BKEM.US,D,20250310,000000,60.605,60.71,60.1716,60.4166,5942,0
+BKEM.US,D,20250311,000000,60.8766,61.29,60.63,61.1068,12902,0
+BKEM.US,D,20250312,000000,61.2605,61.4685,61.125,61.369,2530,0
+BKEM.US,D,20250313,000000,61.1489,61.1489,60.85,60.9699,2915,0
+BKEM.US,D,20250314,000000,61.96,62.093,61.96,62.093,2976,0
+BKEM.US,D,20250317,000000,62.59,63.215,62.57,63.1304,5361,0
+BKEM.US,D,20250318,000000,62.6107,63.01,62.595,62.7574,9491,0
+BKEM.US,D,20250319,000000,62.6702,63.025,62.6702,62.9577,4364,0
+BKEM.US,D,20250320,000000,62.34,62.44,62.13,62.3787,3692,0
+BKEM.US,D,20250321,000000,62,62.22,61.86,62.0981,5552,0
+BKEM.US,D,20250324,000000,62.44,62.51,62.292,62.292,7306,0
+BKEM.US,D,20250325,000000,62.2115,62.42,62.111,62.16,8315,0
+BKEM.US,D,20250326,000000,62.06,62.0685,61.5501,61.77,4185,0
+BKEM.US,D,20250327,000000,62.105,62.13,62.015,62.0927,2723,0
+BKEM.US,D,20250328,000000,61.08,61.61,60.855,60.97,3000,0
+BKEM.US,D,20250331,000000,60,60.7883,60,60.7883,2492,0
+BKEM.US,D,20250401,000000,60.39,60.79,60.39,60.767,3347,0
+BKEM.US,D,20250402,000000,60.61,60.72,60.6001,60.7075,5169,0
+BKEM.US,D,20250403,000000,60.61,60.91,59.6092,59.6092,3311,0
+BKEM.US,D,20250404,000000,56.86,59.29,55.25,55.7565,655829,0
+BKEM.US,D,20250407,000000,52.26,55.94,52.26,53.8528,4842,0
+BKEM.US,D,20250408,000000,55.0187,55.0187,52.471,52.8558,10999,0
+BKEM.US,D,20250409,000000,53.185,56.5,52.92,56.2,45126,0
+BKEM.US,D,20250410,000000,60,60.9,54.78,55.5244,32436,0
+BKEM.US,D,20250411,000000,58,59,56.54,57.3528,13204,0
+BKEM.US,D,20250414,000000,57.81,58.33,57.8011,58.0423,6762,0
+BKEM.US,D,20250415,000000,58.2787,58.2787,58.1025,58.12,1906,0
+BKEM.US,D,20250416,000000,58.0566,58.09,57.281,57.6468,4970,0
+BKEM.US,D,20250417,000000,58.3051,58.401,58.0385,58.0385,4555,0
+BKEM.US,D,20250421,000000,58.19,58.3,57.367936,57.78,7751,0
+BKEM.US,D,20250422,000000,58.435,58.82,58.27,58.67,3172,0
+BKEM.US,D,20250423,000000,59.87,59.87,59.27,59.4,3258,0
+BKEM.US,D,20250424,000000,59.791,60.3,59.53,59.98,4308,0
+BKEM.US,D,20250425,000000,59.32,59.69,59.05,59.69,2433,0
+BKEM.US,D,20250428,000000,59.2,61.5,57.1,59.67,5655,0
+BKEM.US,D,20250429,000000,59.65,60.17,58.7173,59.9968,6043,0
+BKEM.US,D,20250430,000000,59.549,61,59.549,60.2,4515,0
+BKEM.US,D,20250501,000000,60.499,60.65,60.1499,60.19,5170,0
+BKEM.US,D,20250502,000000,61,62.15,60.98,61.8709,5501,0
+BKEM.US,D,20250505,000000,62.26,63.6845,60.3,62.3339,12649,0
+BKEM.US,D,20250506,000000,60.53,65.77,60.53,62.18,9704,0
+BKEM.US,D,20250507,000000,61.4,61.74,61,61.4671,3711,0
+BKEM.US,D,20250508,000000,61.4,61.79,59.755,61.3766,7587,0
+BKEM.US,D,20250509,000000,61.88,62.165,60.4327,61.6988,4924,0
+BKEM.US,D,20250512,000000,62.82,63.12,62.78,63.09,10146,0
+BKEM.US,D,20250513,000000,63.152961,63.745,62.799,63.3798,7461,0
+BKEM.US,D,20250514,000000,63.6999,64.11,63.02,63.7284,16780,0
+BKEM.US,D,20250515,000000,62.69,63.702,62.69,63.6234,9886,0
+BKEM.US,D,20250516,000000,63.28,63.66,61.565,63.53,11299,0
+BKEM.US,D,20250519,000000,63.56,64.75,62.57,63.9084,640713,0
+BKEM.US,D,20250520,000000,63.5899,63.608,63.474,63.5703,4232,0
+BKEM.US,D,20250521,000000,64.1258,64.15,63.5604,63.5604,6164,0
+BKEM.US,D,20250522,000000,63.2,63.449,63.14,63.2203,4954,0
+BKEM.US,D,20250523,000000,63.31,63.6926,63.31,63.5624,2352,0
+BKEM.US,D,20250527,000000,63.51,63.756,63.24,63.64,5579,0
+BKEM.US,D,20250528,000000,63.24,63.609336,63.1028,63.2216,6314,0
+BKEM.US,D,20250529,000000,63.239757,63.54,63.239757,63.3697,3496,0
+BKEM.US,D,20250530,000000,62.76,63.1,62.27,62.7505,4717,0
+BKEM.US,D,20250602,000000,62.8617,63.19,62.8617,63.0828,6774,0
+BKEM.US,D,20250603,000000,63.149,63.409,63.08,63.2714,3815,0
+BKEM.US,D,20250604,000000,63.2,64.2401,63.2,64.1743,7677,0
+BKEM.US,D,20250605,000000,64.42,64.739,64.42,64.4759,4719,0
+BKEM.US,D,20250606,000000,64.415,64.6485,64.415,64.6485,1538,0
+BKEM.US,D,20250609,000000,64.89,67.22,64.89,65.2008,5938,0
+BKEM.US,D,20250610,000000,63.96,66.3203,63.96,66.3203,5557,0
+BKEM.US,D,20250611,000000,65.815,66.3,65.7513,65.7793,6823,0
+BKEM.US,D,20250612,000000,65.92,65.92,65.39,65.8871,4102,0
+BKEM.US,D,20250613,000000,64.815,65.145,64.58,64.7426,2758,0
+BKEM.US,D,20250616,000000,65.44,65.875,64.94,65.5257,2344,0
+BKEM.US,D,20250617,000000,65.2828,65.2828,64.74,64.7915,3541,0
+BKEM.US,D,20250618,000000,64.95,64.95,64.64,64.7498,1864,0
+BKEM.US,D,20250620,000000,64.51,64.72,64.355,64.3785,3943,0
+BKEM.US,D,20250623,000000,64.49,64.9047,64.27,64.9047,5110,0
+BKEM.US,D,20250624,000000,65.96,66.5475,65.96,66.5467,3723,0
+BKEM.US,D,20250625,000000,66.4,66.62,66.4,66.6092,36807,0
+BKEM.US,D,20250626,000000,66.74,67.2066,66.74,67.0691,5724,0
+BKEM.US,D,20250627,000000,66.85,66.9444,66.645,66.8028,5176,0
+BKEM.US,D,20250630,000000,66.5005,67.29,66.5005,67.0861,8691,0
+BKEM.US,D,20250701,000000,66.85,66.9,66.41,66.5723,9791,0
+BKEM.US,D,20250702,000000,66.34,66.89,66.34,66.7566,3638,0
+BKEM.US,D,20250703,000000,66.88,67.63,66.88,67.2,3466,0
+BKEM.US,D,20250707,000000,66.53,66.53,66.04,66.1078,5003,0
+BKEM.US,D,20250708,000000,66.465,66.5966,66.465,66.5966,2335,0
+BKEM.US,D,20250709,000000,66.4744,66.74,66.2971,66.5044,2339,0
+BKEM.US,D,20250710,000000,66.67,66.81,66.58,66.7723,4063,0
+BKEM.US,D,20250711,000000,66.5356,66.6571,66.45,66.5303,2721,0
+BKEM.US,D,20250714,000000,66.609,66.67,66.36,66.67,1962,0
+BKEM.US,D,20250715,000000,67.0106,67.2114,67.0106,67.2114,2620,0
+BKEM.US,D,20250716,000000,67.03,67.415,67,67.415,2542,0
+BKEM.US,D,20250717,000000,67.56,67.845,67.56,67.8378,2790,0
+BKEM.US,D,20250718,000000,67.925,68.15,67.6201,67.6852,2965,0
+BKEM.US,D,20250721,000000,67.66,68.53,67.66,68.23,1255373,0
+BKEM.US,D,20250722,000000,67.737,68.24,67.63,68.1077,2976,0
+BKEM.US,D,20250723,000000,68.5299,68.8683,68.5299,68.795,1866,0
+BKEM.US,D,20250724,000000,68.7142,68.7142,68.4651,68.4651,1246,0
+BKEM.US,D,20250725,000000,67.88,68.11,67.88,68.11,2513,0
+BKEM.US,D,20250728,000000,67.865,68.11,67.78,67.8275,10880,0
+BKEM.US,D,20250729,000000,68.03,68.03,67.74,67.8356,12912,0
+BKEM.US,D,20250730,000000,67.68,67.68,67.4233,67.4233,1075,0
+BKEM.US,D,20250731,000000,67.245,67.323,67.0254,67.0254,2660,0
+BKEM.US,D,20250801,000000,66.5,66.67,66.4413,66.5464,1652,0
+BKEM.US,D,20250804,000000,67.33,67.33,67.05,67.1608,2940,0
+BKEM.US,D,20250805,000000,67.72,67.75,67.4601,67.5188,2978,0
+BKEM.US,D,20250806,000000,67.455,67.75,67.455,67.75,1708,0
+BKEM.US,D,20250807,000000,68.43,68.66,67.83,68.4805,935,0
+BKEM.US,D,20250808,000000,68.39,68.47,68.3883,68.3883,1421,0
+BKEM.US,D,20250811,000000,67.96,68.12,67.9047,67.9047,1994,0
+BKEM.US,D,20250812,000000,68.4301,68.839,68.4301,68.839,810,0
+BKEM.US,D,20250813,000000,69.72,69.72,69.38,69.59,2615,0
+BKEM.US,D,20250814,000000,68.87,68.87,68.7501,68.81,2366,0
+BKEM.US,D,20250815,000000,68.85,69.11,68.85,68.9153,1246,0
+BKEM.US,D,20250818,000000,69.17,69.34,69.13,69.28,1398,0
+BKEM.US,D,20250819,000000,69.149,69.149,68.71,68.7544,1489,0
+BKEM.US,D,20250820,000000,68.3073,68.73,68.29008,68.6417,1164,0
+BKEM.US,D,20250821,000000,68.64,68.64,68.4,68.5487,1131,0
+BKEM.US,D,20250822,000000,68.84,69.8155,68.83,69.8155,1913,0
+BKEM.US,D,20250825,000000,69.81,69.81,69.5837,69.5837,884,0
+BKEM.US,D,20250826,000000,69.38,69.6099,69.35,69.4507,2452,0
+BKEM.US,D,20250827,000000,68.62,69.0483,68.62,69.0483,704,0
+BKEM.US,D,20250828,000000,69.145,69.4,69.145,69.31,681,0
+BKEM.US,D,20250829,000000,68.85505,68.9158,68.85505,68.9158,772,0
+BKEM.US,D,20250902,000000,68.82,68.82,68.535,68.8029,1607,0
+BKEM.US,D,20250903,000000,69.07,69.095,68.8902,69.095,1801,0
+BKEM.US,D,20250904,000000,68.73,68.83,68.46,68.7944,1812,0
+BKEM.US,D,20250905,000000,69.4462,69.6208,69.4462,69.6208,563,0
+BKEM.US,D,20250908,000000,70.055,71.149,70.0361,70.2625,74330,0
+BKEM.US,D,20250909,000000,70.62,70.875,70.62,70.665,7096,0
+BKEM.US,D,20250910,000000,71.42,71.42,71.07,71.13,1273,0
+BKEM.US,D,20250911,000000,71.58739,72.265,71.58739,72.265,938,0
+BKEM.US,D,20250912,000000,72.2105,72.24,72.1411,72.1411,2062,0
+BKEM.US,D,20250915,000000,72.72,72.79,72.608,72.6508,2360,0
+BKEM.US,D,20250916,000000,73.04307,73.3982,72.941,73.3982,3161,0
+BKEM.US,D,20250917,000000,73.5445,74.01,73.5445,73.7509,2352,0
+BKEM.US,D,20250918,000000,73.44,73.805,73.44,73.805,1502,0
+BKEM.US,D,20250919,000000,73.81,73.81,73.3825,73.3825,737,0
+BKEM.US,D,20250922,000000,73.54,73.779,73.455,73.7324,2530,0
+BKEM.US,D,20250923,000000,73.3012,73.57,73.15,73.185,2919,0
+BKEM.US,D,20250924,000000,73.3485,73.915,73.13,73.15,9889,0
+BKEM.US,D,20250925,000000,72.755,72.905,72.4886,72.7462,1158,0
+BKEM.US,D,20250926,000000,72.2,72.51,72.11,72.4166,3462,0
+BKEM.US,D,20250929,000000,72.6799,73.34,72.65,73.0598,1902,0
+BKEM.US,D,20250930,000000,73.6774,73.6774,73.4493,73.4587,2072,0
+BKEM.US,D,20251001,000000,73.29,73.3237,73.13,73.3237,1280,0
+BKEM.US,D,20251002,000000,73.3397,73.799,73.3397,73.5954,3227,0
+BKEM.US,D,20251003,000000,74.029,77.55,73.8157,73.8157,2671,0
+BKEM.US,D,20251006,000000,74.21,74.28,74.08,74.1946,3992,0
+BKEM.US,D,20251007,000000,74.165,74.51,73.683,73.683,1494,0
+BKEM.US,D,20251008,000000,73.895,74.0922,73.895,74.0922,891,0
+BKEM.US,D,20251009,000000,73.5981,73.5981,73.31,73.45,1852,0
+BKEM.US,D,20251010,000000,73.2602,73.27,70.73,70.7784,2604,0
+BKEM.US,D,20251013,000000,72.64,72.82,72.6,72.8072,1912,0
+BKEM.US,D,20251014,000000,71.58,72.31,71.58,72.1704,2019,0
+BKEM.US,D,20251015,000000,73,73.43816,73,73.3254,4673,0
+BKEM.US,D,20251016,000000,73.79,73.945,73.72,73.8348,2135,0
+BKEM.US,D,20251017,000000,73.5,73.8335,73.5,73.8335,1197,0
+BKEM.US,D,20251020,000000,74.62,74.8053,74.62,74.769,1446,0
+BKEM.US,D,20251021,000000,74.29,74.4,74.1081,74.1081,8648,0
+BKEM.US,D,20251022,000000,74.155,74.155,73.715,73.9392,1818,0
+BKEM.US,D,20251023,000000,74.41,74.62,74.41,74.62,1507,0
+BKEM.US,D,20251024,000000,75.1985,75.1985,75.099,75.1162,1150,0
+BKEM.US,D,20251027,000000,75.74,76.07,75.74,76.07,2901,0
+BKEM.US,D,20251028,000000,75.68,75.9505,75.551,75.9505,1098,0
+BKEM.US,D,20251029,000000,76.585,77.01,76.2763,76.2763,7083,0
+BKEM.US,D,20251030,000000,75.37,76,75.13,75.4885,11855,0
+BKEM.US,D,20251031,000000,75.06,75.2,74.62,75.1648,17543,0
+BKEM.US,D,20251103,000000,75.64,75.669,75.335,75.669,2329,0
+BKEM.US,D,20251104,000000,74.86,74.86,74.36,74.4145,2420,0
+BKEM.US,D,20251105,000000,74.68,75.0315,74.68,75.0315,1189,0
+BKEM.US,D,20251106,000000,74.6166,74.6166,74.33,74.409,1525,0
+BKEM.US,D,20251107,000000,73.45,74.1376,73.4288,74.1376,1666,0
+BKEM.US,D,20251110,000000,75.0035,75.41,75.0035,75.4068,875,0
+BKEM.US,D,20251111,000000,75.2411,75.48,75.23,75.4451,1086,0
+BKEM.US,D,20251113,000000,75.375,75.375,74.38,74.576,3840,0
+BKEM.US,D,20251114,000000,74.3049,74.4362,74.3049,74.4362,1168,0
+BKEM.US,D,20251117,000000,75.16,75.16,73.611,73.78,2119,0
+BKEM.US,D,20251118,000000,73.0162,73.71,73.0162,73.71,2666,0
+BKEM.US,D,20251119,000000,73,73.1948,72.74061,73.1948,2134,0
+BKEM.US,D,20251120,000000,73.79,73.79,72.2765,72.2765,3920,0
+BKEM.US,D,20251121,000000,71.44,72.385,71.38,72.1468,1246,0
+BKEM.US,D,20251124,000000,72.21,72.796,72.21,72.796,4163,0
+BKEM.US,D,20251125,000000,72.31,72.9682,72.31,72.9682,1310,0
+BKEM.US,D,20251126,000000,73.4,73.5737,73.4,73.4743,645,0
+BKEM.US,D,20251128,000000,73.6485,73.7392,73.6485,73.7392,2142,0
+BKEM.US,D,20251201,000000,73.615,73.6718,73.5801,73.6718,1639,0
+BKEM.US,D,20251202,000000,73.396,73.98,73.385,73.7746,2348,0
+BKEM.US,D,20251203,000000,73.44,73.7074,73.44,73.7074,873,0
+BKEM.US,D,20251204,000000,73.56,74.06,73.41,73.7909,8591,0
+BKEM.US,D,20251205,000000,74.145,74.2589,74.125,74.2589,1038,0
+BKEM.US,D,20251208,000000,73.846,74.26,73.846,74.258,1231,0
+BKEM.US,D,20251209,000000,73.94,74.61,73.68,74.0947,2146,0
+BKEM.US,D,20251210,000000,74.15,75.1999,74.1499,74.945,1104,0
+BKEM.US,D,20251211,000000,73.99,74.62,73.99,74.5692,2068,0
+BKEM.US,D,20251212,000000,74.275,74.61,73.6821,73.6821,2300,0
+BKEM.US,D,20251215,000000,74.04,74.04,73.5869,73.5869,1836,0
+BKEM.US,D,20251216,000000,72.99,73.06,72.745,73.06,1593,0
+BKEM.US,D,20251217,000000,73.1866,73.44,72.46,72.5225,3077,0
+BKEM.US,D,20251218,000000,73.28,73.28,73.1769,73.1769,601,0
+BKEM.US,D,20251219,000000,73.95,75.26,73.9258,73.9258,1121,0
+BKEM.US,D,20251222,000000,75.01,75.01,74.31,74.445,3502,0
+BKEM.US,D,20251223,000000,74.3,74.67,74.3,74.4876,3203,0
+BKEM.US,D,20251224,000000,74.8394,74.92,74.8394,74.8783,869,0
+BKEM.US,D,20251226,000000,75.08,75.275,75.08,75.275,622,0
+BKEM.US,D,20251229,000000,74.01,74.7741,74.01,74.7741,993,0
+BKEM.US,D,20251230,000000,75.09,75.21,75.09,75.1386,1422,0
+BKEM.US,D,20251231,000000,74.77,74.904,74.77,74.8664,835,0
+BKEM.US,D,20260102,000000,76.76,76.89,76.52,76.8186,2038,0
+BKEM.US,D,20260105,000000,77.72,77.773,77.49,77.773,1482,0
+BKEM.US,D,20260106,000000,79.13,79.13,78.33,78.3764,1654,0
+BKEM.US,D,20260107,000000,77.7501,77.8619,77.7501,77.8225,1057,0
+BKEM.US,D,20260108,000000,77.57,77.883,77.56,77.883,2993,0
+BKEM.US,D,20260109,000000,77.68,78.1432,77.68,78.1432,1853,0
+BKEM.US,D,20260112,000000,78.35,79.2006,78.35,79.2006,1337,0
+BKEM.US,D,20260113,000000,78.81,79.16,78.7724,78.7724,2183,0
+BKEM.US,D,20260114,000000,79.06,79.0922,79.0599,79.0922,1348,0
+BKEM.US,D,20260115,000000,79.67,79.67,79.34,79.34,1086,0
+BKEM.US,D,20260116,000000,78.9569,79.2366,78.9569,79.2366,1262,0
+BKEM.US,D,20260120,000000,78.81,79.0499,78.51,78.6314,2412,0
+BKEM.US,D,20260121,000000,79.7496,79.7496,79.42,79.6591,831,0
+BKEM.US,D,20260122,000000,80.54,80.54,80.35,80.5352,920,0
+BKEM.US,D,20260123,000000,80.21,81.0601,80.13,81.0601,1218,0
+BKEM.US,D,20260126,000000,80.925,81.2,80.925,81.1343,1534,0
+BKEM.US,D,20260127,000000,81.995,82.55,81.96,82.55,857,0
+BKEM.US,D,20260128,000000,84.74,84.74,82.87,83.273,3680,0
+BKEM.US,D,20260130,000000,82.12,82.12,81.2639,81.2639,1472,0
+BKEM.US,D,20260202,000000,81.0569,81.49768,81.0569,81.4784,1784,0
+BKEM.US,D,20260203,000000,81.28,81.6905,81.28,81.6905,1296,0
+BKEM.US,D,20260204,000000,81.81,82.54,80.76,80.8949,3693,0
+BKEM.US,D,20260205,000000,80.78,81.14,80.195,80.2957,2612,0
+BKEM.US,D,20260206,000000,81.63441,82.51,81.63441,82.2436,2188,0
+BKEM.US,D,20260209,000000,82.79,84.46,81.95,83.8914,154480,0
+BKEM.US,D,20260210,000000,84.69,84.69,83.13,83.3353,4191,0
+BKEM.US,D,20260211,000000,84.19,85.12,83.66,84.8895,3083,0
+BKEM.US,D,20260212,000000,84.93,85.09,84.07,84.4788,7541,0
+BKEM.US,D,20260213,000000,84.48,84.94,83.83,84.7066,7331,0
+BKEM.US,D,20260217,000000,84.93,86.08,83.42,84.4252,4814,0
+BKEM.US,D,20260218,000000,83.9,85.46,83.9,84.765,4096,0
diff --git a/daily/us/nyse etfs/1/bkln.us.txt b/daily/us/nyse etfs/1/bkln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..875a6cfb63f54b92661f83d0402cc0d8d5bb1ec6
--- /dev/null
+++ b/daily/us/nyse etfs/1/bkln.us.txt	
@@ -0,0 +1,3761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKLN.US,D,20110308,000000,16.2932,16.2982,16.2587,16.2587,274805.38171955,0
+BKLN.US,D,20110309,000000,16.2745,16.2932,16.2508,16.2932,404915.50094223,0
+BKLN.US,D,20110310,000000,16.2795,16.2854,16.2587,16.2745,575060.67014403,0
+BKLN.US,D,20110311,000000,16.2745,16.2795,16.2349,16.2448,81073.530302095,0
+BKLN.US,D,20110314,000000,16.2448,16.2508,16.2052,16.2052,100027.43935763,0
+BKLN.US,D,20110315,000000,16.1242,16.2389,15.9759,15.9888,273328.55883445,0
+BKLN.US,D,20110316,000000,16.0214,16.0353,15.9018,15.9462,101737.92394579,0
+BKLN.US,D,20110317,000000,16.0363,16.0501,15.9948,16.0363,123031.48459943,0
+BKLN.US,D,20110318,000000,16.0629,16.1499,16.0353,16.143,145430.63937185,0
+BKLN.US,D,20110321,000000,16.1242,16.1905,16.1242,16.1756,75186.469212161,0
+BKLN.US,D,20110322,000000,16.1825,16.1905,16.1499,16.1905,95075.025079908,0
+BKLN.US,D,20110323,000000,16.2221,16.228,16.1143,16.2182,66860.627316759,0
+BKLN.US,D,20110324,000000,16.228,16.2389,16.2132,16.2349,57399.857149379,0
+BKLN.US,D,20110325,000000,16.2359,16.2755,16.2359,16.2685,62587.956175198,0
+BKLN.US,D,20110328,000000,16.2745,16.2854,16.2587,16.2795,225366.2068344,0
+BKLN.US,D,20110329,000000,16.2508,16.2932,16.2508,16.2932,67412.918614886,0
+BKLN.US,D,20110330,000000,16.3041,16.3248,16.2932,16.3248,116626.52397718,0
+BKLN.US,D,20110331,000000,16.2825,16.3505,16.2825,16.3268,366688.04171357,0
+BKLN.US,D,20110401,000000,16.3199,16.3268,16.2873,16.3199,128140.68486837,0
+BKLN.US,D,20110404,000000,16.3842,16.3842,16.3248,16.3764,108107.48127969,0
+BKLN.US,D,20110405,000000,16.3981,16.3981,16.3476,16.3792,167064.07159357,0
+BKLN.US,D,20110406,000000,16.3951,16.4188,16.3595,16.4118,141254.06287007,0
+BKLN.US,D,20110407,000000,16.4376,16.4484,16.4148,16.4376,198035.87975725,0
+BKLN.US,D,20110408,000000,16.4484,16.4554,16.4258,16.4425,243684.87974483,0
+BKLN.US,D,20110411,000000,16.4455,16.4644,16.4307,16.4544,328039.78911491,0
+BKLN.US,D,20110412,000000,16.4307,16.4584,16.4307,16.4357,109746.14776863,0
+BKLN.US,D,20110413,000000,16.4455,16.4544,16.4228,16.4544,370151.49483591,0
+BKLN.US,D,20110414,000000,16.4357,16.4544,16.4188,16.4455,278941.49732037,0
+BKLN.US,D,20110415,000000,16.4959,16.4959,16.4554,16.4741,279069.96068091,0
+BKLN.US,D,20110418,000000,16.406,16.5384,16.3931,16.4425,301780.66439075,0
+BKLN.US,D,20110419,000000,16.4604,16.4663,16.4484,16.4604,235127.39919141,0
+BKLN.US,D,20110420,000000,16.4791,16.4791,16.4425,16.4791,208433.31978191,0
+BKLN.US,D,20110421,000000,16.4604,16.4791,16.4604,16.4791,174531.13086606,0
+BKLN.US,D,20110425,000000,16.4741,16.4791,16.4604,16.4741,99850.422915918,0
+BKLN.US,D,20110426,000000,16.4741,16.4791,16.4425,16.4663,180193.63395565,0
+BKLN.US,D,20110427,000000,16.4791,16.4791,16.4604,16.4663,152966.48217597,0
+BKLN.US,D,20110428,000000,16.4741,16.4791,16.4663,16.4791,357079.58925769,0
+BKLN.US,D,20110429,000000,16.4741,16.488,16.4663,16.4781,155499.33457618,0
+BKLN.US,D,20110502,000000,16.4741,16.488,16.4604,16.4791,157725.6956516,0
+BKLN.US,D,20110503,000000,16.493,16.493,16.4534,16.4711,199400.42364219,0
+BKLN.US,D,20110504,000000,16.4781,16.4781,16.4584,16.4711,88338.285069777,0
+BKLN.US,D,20110505,000000,16.4781,16.4781,16.4564,16.4624,94568.252295361,0
+BKLN.US,D,20110506,000000,16.4711,16.4711,16.4534,16.4711,101592.26470232,0
+BKLN.US,D,20110509,000000,16.5028,16.5028,16.4604,16.4791,110303.49667938,0
+BKLN.US,D,20110510,000000,16.4781,16.4841,16.4584,16.4781,406748.3797558,0
+BKLN.US,D,20110511,000000,16.4979,16.4979,16.4624,16.4781,128223.62971535,0
+BKLN.US,D,20110512,000000,16.4791,16.4791,16.4604,16.4604,109245.44411923,0
+BKLN.US,D,20110513,000000,16.493,16.493,16.4584,16.4841,520341.34768336,0
+BKLN.US,D,20110516,000000,16.493,16.493,16.4644,16.4781,230707.04576135,0
+BKLN.US,D,20110517,000000,16.4841,16.4841,16.4644,16.4781,211813.82805725,0
+BKLN.US,D,20110518,000000,16.4711,16.4711,16.4584,16.4711,171921.40275403,0
+BKLN.US,D,20110519,000000,16.4711,16.4711,16.4455,16.4584,170415.24571573,0
+BKLN.US,D,20110520,000000,16.4624,16.4624,16.4415,16.4514,154429.14374574,0
+BKLN.US,D,20110523,000000,16.4228,16.4534,16.4188,16.4425,146581.75200421,0
+BKLN.US,D,20110524,000000,16.4307,16.4357,16.4108,16.4357,290267.51502208,0
+BKLN.US,D,20110525,000000,16.4228,16.4307,16.3901,16.4108,321319.23346517,0
+BKLN.US,D,20110526,000000,16.4041,16.4108,16.3585,16.3832,135607.74414087,0
+BKLN.US,D,20110527,000000,16.3941,16.3941,16.3495,16.3812,224370.86867074,0
+BKLN.US,D,20110531,000000,16.3931,16.4001,16.3792,16.4001,125636.15509884,0
+BKLN.US,D,20110601,000000,16.4108,16.4188,16.3951,16.4188,122608.66818438,0
+BKLN.US,D,20110602,000000,16.4041,16.4108,16.3901,16.4108,163466.08597554,0
+BKLN.US,D,20110603,000000,16.3941,16.3941,16.3664,16.3881,221280.66735978,0
+BKLN.US,D,20110606,000000,16.3901,16.3901,16.3515,16.3694,143996.30043276,0
+BKLN.US,D,20110607,000000,16.3268,16.3744,16.2952,16.3565,362781.54172572,0
+BKLN.US,D,20110608,000000,16.3565,16.3565,16.3229,16.3338,78065.262315589,0
+BKLN.US,D,20110609,000000,16.3161,16.3338,16.2952,16.3268,82897.305412947,0
+BKLN.US,D,20110610,000000,16.3081,16.3161,16.2635,16.2952,294563.4511817,0
+BKLN.US,D,20110613,000000,16.3081,16.3081,16.2705,16.2705,106110.73581722,0
+BKLN.US,D,20110614,000000,16.3022,16.3022,16.2705,16.3022,141868.05704216,0
+BKLN.US,D,20110615,000000,16.3022,16.3081,16.2705,16.2952,100871.04914268,0
+BKLN.US,D,20110616,000000,16.2932,16.2932,16.2329,16.2329,106849.14725977,0
+BKLN.US,D,20110617,000000,16.2202,16.2635,16.1855,16.2202,195279.48087924,0
+BKLN.US,D,20110620,000000,16.2369,16.2418,16.2082,16.224,54899.373469943,0
+BKLN.US,D,20110621,000000,16.2418,16.2635,16.2082,16.2418,2411260.3121575,0
+BKLN.US,D,20110622,000000,16.2142,16.2418,16.2013,16.231,152122.87239092,0
+BKLN.US,D,20110623,000000,16.2202,16.224,16.1459,16.1529,651286.98451092,0
+BKLN.US,D,20110624,000000,16.1855,16.2082,16.1598,16.2082,67618.257687268,0
+BKLN.US,D,20110627,000000,16.2202,16.231,16.1934,16.2013,201466.96415881,0
+BKLN.US,D,20110628,000000,16.224,16.224,16.2013,16.2202,52775.176169452,0
+BKLN.US,D,20110629,000000,16.231,16.2369,16.2082,16.2369,141196.40608619,0
+BKLN.US,D,20110630,000000,16.2685,16.2883,16.2389,16.2883,128892.24610373,0
+BKLN.US,D,20110701,000000,16.2339,16.3378,16.2339,16.319,153539.00392458,0
+BKLN.US,D,20110705,000000,16.3545,16.3545,16.3121,16.3467,147252.39143764,0
+BKLN.US,D,20110706,000000,16.3535,16.3595,16.3111,16.3595,51375.228996175,0
+BKLN.US,D,20110707,000000,16.3545,16.3714,16.2982,16.2982,314502.58317565,0
+BKLN.US,D,20110708,000000,16.3051,16.3595,16.3051,16.3308,131263.25490009,0
+BKLN.US,D,20110711,000000,16.3268,16.3418,16.2952,16.3338,54609.066505542,0
+BKLN.US,D,20110712,000000,16.2577,16.3041,16.2577,16.2982,52872.28233176,0
+BKLN.US,D,20110713,000000,16.2635,16.3161,16.2635,16.3161,86220.15690443,0
+BKLN.US,D,20110714,000000,16.2755,16.3418,16.2755,16.3268,156352.04806395,0
+BKLN.US,D,20110715,000000,16.3467,16.3595,16.3258,16.3378,137555.93652217,0
+BKLN.US,D,20110718,000000,16.2932,16.319,16.2932,16.2982,95075.025079908,0
+BKLN.US,D,20110719,000000,16.2735,16.3248,16.2735,16.3248,118706.21428662,0
+BKLN.US,D,20110720,000000,16.2795,16.3308,16.2795,16.3308,122078.63038177,0
+BKLN.US,D,20110721,000000,16.3258,16.3378,16.319,16.3308,85950.08039051,0
+BKLN.US,D,20110722,000000,16.3545,16.3545,16.2982,16.3378,49122.56833513,0
+BKLN.US,D,20110725,000000,16.3051,16.3645,16.3051,16.3258,106604.35880896,0
+BKLN.US,D,20110726,000000,16.3595,16.3595,16.318,16.3545,70606.295223293,0
+BKLN.US,D,20110727,000000,16.3378,16.3595,16.3121,16.3258,98761.013157522,0
+BKLN.US,D,20110728,000000,16.3308,16.3308,16.2785,16.3111,118380.50403387,0
+BKLN.US,D,20110729,000000,16.2834,16.2952,16.2458,16.2538,163391.23330876,0
+BKLN.US,D,20110801,000000,16.2795,16.3051,16.2182,16.2508,114423.42791981,0
+BKLN.US,D,20110802,000000,16.227,16.2577,16.1549,16.1875,284404.73047272,0
+BKLN.US,D,20110803,000000,16.1569,16.1895,16.1232,16.1677,105288.36800518,0
+BKLN.US,D,20110804,000000,16.0906,16.1282,15.9472,15.9641,222723.09847907,0
+BKLN.US,D,20110805,000000,15.9472,15.9561,15.6061,15.7426,296391.27238264,0
+BKLN.US,D,20110808,000000,15.4678,15.7099,15.102,15.1317,221738.88706317,0
+BKLN.US,D,20110809,000000,15.1445,15.4035,15.1445,15.4035,143113.24126926,0
+BKLN.US,D,20110810,000000,14.8253,15.3432,14.8253,15.2533,84573.398235286,0
+BKLN.US,D,20110811,000000,15.1771,15.2533,14.9576,15.2533,119035.97062945,0
+BKLN.US,D,20110812,000000,15.1534,15.3699,15.1327,15.3116,60735.858433675,0
+BKLN.US,D,20110815,000000,15.3086,15.4855,15.3086,15.4777,342109.05590184,0
+BKLN.US,D,20110816,000000,15.3283,15.4777,15.3283,15.3996,253561.38566958,0
+BKLN.US,D,20110817,000000,15.4855,15.5548,15.4174,15.5222,334901.95791803,0
+BKLN.US,D,20110818,000000,15.3896,15.4915,15.2553,15.2909,313065.20966898,0
+BKLN.US,D,20110819,000000,15.3353,15.3353,15.2196,15.2977,77073.970242027,0
+BKLN.US,D,20110822,000000,15.3283,15.3699,15.2553,15.3116,113014.37704383,0
+BKLN.US,D,20110823,000000,15.2789,15.3392,15.1722,15.3205,227587.51029719,0
+BKLN.US,D,20110824,000000,15.3896,15.3896,15.0347,15.2028,264360.40013628,0
+BKLN.US,D,20110825,000000,15.0555,15.5676,15.0347,15.0862,107899.10763973,0
+BKLN.US,D,20110826,000000,15.0812,15.1168,15.0091,15.0555,102018.11568494,0
+BKLN.US,D,20110829,000000,15.0763,15.1475,15.014,15.1168,2260164.1351285,0
+BKLN.US,D,20110830,000000,15.1603,15.1603,15.0289,15.1534,268744.33875547,0
+BKLN.US,D,20110831,000000,15.2383,15.3106,15.1425,15.2533,350802.08047347,0
+BKLN.US,D,20110901,000000,15.2977,15.4174,15.2977,15.4055,109776.49344436,0
+BKLN.US,D,20110902,000000,15.3699,15.7011,15.3699,15.446,328385.72981815,0
+BKLN.US,D,20110906,000000,15.3571,15.449,15.2939,15.2939,57757.93612289,0
+BKLN.US,D,20110907,000000,15.3759,15.4402,15.3442,15.4124,98407.991796631,0
+BKLN.US,D,20110908,000000,15.4164,15.4618,15.3659,15.3659,241768.04456176,0
+BKLN.US,D,20110909,000000,15.4282,15.443,15.3492,15.4095,35573.224125566,0
+BKLN.US,D,20110912,000000,15.3896,15.5222,15.2977,15.3896,130136.4188083,0
+BKLN.US,D,20110913,000000,15.5103,15.5103,15.3363,15.3492,189244.7375008,0
+BKLN.US,D,20110914,000000,15.4282,15.533,15.3422,15.5192,309358.99114088,0
+BKLN.US,D,20110915,000000,15.5656,15.5716,15.4955,15.5271,133693.94352537,0
+BKLN.US,D,20110916,000000,15.5923,15.5983,15.4825,15.4825,183076.47314917,0
+BKLN.US,D,20110919,000000,15.4095,15.5458,15.4095,15.5103,46578.589187161,0
+BKLN.US,D,20110920,000000,15.5024,15.533,15.4757,15.5271,119663.11459436,0
+BKLN.US,D,20110921,000000,15.5785,15.5785,15.449,15.449,208155.15108779,0
+BKLN.US,D,20110922,000000,15.4282,15.4955,15.3235,15.3571,98676.045265502,0
+BKLN.US,D,20110923,000000,15.3422,15.4885,15.3323,15.3877,128734.44858999,0
+BKLN.US,D,20110926,000000,15.3422,15.4203,15.3422,15.3659,44431.126868615,0
+BKLN.US,D,20110927,000000,15.4025,15.4618,15.3966,15.4362,140646.13783312,0
+BKLN.US,D,20110928,000000,15.4025,15.4282,15.2996,15.3492,73864.409273237,0
+BKLN.US,D,20110929,000000,15.443,15.443,15.2996,15.3056,144650.75550581,0
+BKLN.US,D,20110930,000000,15.2948,15.3264,15.2216,15.2433,65038.875250956,0
+BKLN.US,D,20111003,000000,15.2996,15.3096,15.0882,15.106,57165.183923801,0
+BKLN.US,D,20111004,000000,15.1148,15.1148,14.9171,15.0467,504406.83336212,0
+BKLN.US,D,20111005,000000,14.9507,15.109,14.9507,15.109,96229.172279841,0
+BKLN.US,D,20111006,000000,15.0822,15.1999,14.9962,15.1504,112671.47090817,0
+BKLN.US,D,20111007,000000,15.1217,15.2463,14.8894,15.1445,160028.93243884,0
+BKLN.US,D,20111010,000000,15.2058,15.4095,15.192,15.3422,101510.33137787,0
+BKLN.US,D,20111011,000000,15.3739,15.3739,15.2523,15.3235,86281.859778396,0
+BKLN.US,D,20111012,000000,15.3877,15.4559,15.3363,15.449,91899.855876934,0
+BKLN.US,D,20111013,000000,15.4618,15.539,15.4095,15.5024,148564.33615133,0
+BKLN.US,D,20111014,000000,15.6349,15.6349,15.4717,15.5973,185610.3370719,0
+BKLN.US,D,20111017,000000,15.5973,15.7643,15.5152,15.5973,222102.02364931,0
+BKLN.US,D,20111018,000000,15.6131,15.6616,15.5152,15.6349,85620.324047671,0
+BKLN.US,D,20111019,000000,15.6566,15.9136,15.5558,15.6349,79955.797913027,0
+BKLN.US,D,20111020,000000,15.6486,15.6823,15.5883,15.6704,95089.186395244,0
+BKLN.US,D,20111021,000000,15.6349,15.7585,15.6349,15.7535,60422.286451222,0
+BKLN.US,D,20111024,000000,15.6131,15.9878,15.6131,15.9878,552691.86104733,0
+BKLN.US,D,20111025,000000,15.9315,15.9315,15.8118,15.8731,86420.43836419,0
+BKLN.US,D,20111026,000000,15.8562,15.9136,15.3392,15.9097,199993.17584129,0
+BKLN.US,D,20111027,000000,15.968,16.0639,15.968,16.0105,360563.27283049,0
+BKLN.US,D,20111028,000000,16.0916,16.1232,15.9641,16.0748,85123.666488366,0
+BKLN.US,D,20111031,000000,15.968,16.0541,15.9621,15.9898,111183.52127531,0
+BKLN.US,D,20111101,000000,15.8572,15.9315,15.7722,15.8731,103905.61671482,0
+BKLN.US,D,20111102,000000,15.9759,15.9759,15.8562,15.9452,45058.270833522,0
+BKLN.US,D,20111103,000000,15.9185,16.0323,15.9185,16.0323,54793.163604919,0
+BKLN.US,D,20111104,000000,16.0363,16.0718,15.9175,16.0036,145201.02375889,0
+BKLN.US,D,20111107,000000,16.0421,16.0966,16.0155,16.0639,40670.286124222,0
+BKLN.US,D,20111108,000000,16.1232,16.1232,15.9908,15.9996,150091.73516264,0
+BKLN.US,D,20111109,000000,15.9641,16.0995,15.9462,15.9462,102871.84069524,0
+BKLN.US,D,20111110,000000,15.9996,16.0748,15.9996,16.0659,77989.398126287,0
+BKLN.US,D,20111111,000000,16.1232,16.1835,15.8514,16.1579,78830.984866291,0
+BKLN.US,D,20111114,000000,16.0837,16.1835,16.0451,16.1064,53098.863377145,0
+BKLN.US,D,20111115,000000,16.2538,16.2538,16.0451,16.0451,96080.478468806,0
+BKLN.US,D,20111116,000000,15.9315,16.1232,15.8958,16.0916,78518.424406362,0
+BKLN.US,D,20111117,000000,16.0995,16.0995,15.9957,16.0659,195820.6454296,0
+BKLN.US,D,20111118,000000,16.0748,16.0748,16.0184,16.0372,84603.743911008,0
+BKLN.US,D,20111121,000000,16.0323,16.0323,15.9315,15.9641,80887.410157671,0
+BKLN.US,D,20111122,000000,15.9828,15.9828,15.8879,15.9185,79164.787299226,0
+BKLN.US,D,20111123,000000,15.9107,15.9145,15.8118,15.8198,154397.78654749,0
+BKLN.US,D,20111125,000000,15.7999,15.9107,15.7999,15.8879,126880.32780342,0
+BKLN.US,D,20111128,000000,15.8662,15.9957,15.8662,15.9185,405421.26220425,0
+BKLN.US,D,20111129,000000,15.9145,16.0323,15.8425,15.8572,91877.602381406,0
+BKLN.US,D,20111130,000000,15.9384,16.0006,15.8988,15.9967,100707.18249378,0
+BKLN.US,D,20111201,000000,15.9561,16.0066,15.9561,15.9908,106332.25924999,0
+BKLN.US,D,20111202,000000,16.0155,16.0155,15.9175,15.9175,178033.0218443,0
+BKLN.US,D,20111205,000000,15.9255,16.0066,15.9255,15.9996,189698.9111141,0
+BKLN.US,D,20111206,000000,16.0036,16.0214,15.9591,16.0095,63315.240869986,0
+BKLN.US,D,20111207,000000,15.9938,15.9976,15.9522,15.9938,27548.815942327,0
+BKLN.US,D,20111208,000000,15.974,15.9868,15.9088,15.9671,94014.94947471,0
+BKLN.US,D,20111209,000000,15.9601,16.0036,15.8475,15.9938,120979.10539814,0
+BKLN.US,D,20111212,000000,15.9561,15.9908,15.88,15.9908,93226.973428479,0
+BKLN.US,D,20111213,000000,15.9136,15.974,15.9136,15.9601,181159.63796612,0
+BKLN.US,D,20111214,000000,15.9088,15.9364,15.8702,15.9175,122173.71349903,0
+BKLN.US,D,20111215,000000,15.9295,15.9295,15.8839,15.9235,129236.16376191,0
+BKLN.US,D,20111216,000000,15.9235,15.9798,15.8771,15.9038,152548.72337354,0
+BKLN.US,D,20111219,000000,15.9938,15.9938,15.8542,15.9443,127243.46438955,0
+BKLN.US,D,20111220,000000,15.9868,16.0036,15.9175,15.9295,202734.40188144,0
+BKLN.US,D,20111221,000000,15.9175,16.0105,15.9175,16.0105,60679.213172328,0
+BKLN.US,D,20111222,000000,16.0293,16.0966,15.9798,16.0579,322442.02346686,0
+BKLN.US,D,20111223,000000,16.1044,16.1044,16.0155,16.0293,184606.90672806,0
+BKLN.US,D,20111227,000000,15.9671,16.0579,15.9671,15.9798,258520.88060497,0
+BKLN.US,D,20111228,000000,16.0293,16.0718,15.9671,16.0579,337439.86793085,0
+BKLN.US,D,20111229,000000,15.9976,16.0501,15.9601,15.9601,172380.63397994,0
+BKLN.US,D,20111230,000000,15.9918,16.0639,15.97,16.0095,452245.65136476,0
+BKLN.US,D,20120103,000000,16.0966,16.1114,16.0214,16.0896,297123.61469005,0
+BKLN.US,D,20120104,000000,16.1044,16.1282,16.0807,16.1282,162559.761794,0
+BKLN.US,D,20120105,000000,16.1361,16.1746,16.1202,16.1746,134616.4520673,0
+BKLN.US,D,20120106,000000,16.1667,16.1805,16.1479,16.1805,169825.52808421,0
+BKLN.US,D,20120109,000000,16.1974,16.2389,16.1667,16.2221,374354.3709233,0
+BKLN.US,D,20120110,000000,16.2221,16.2616,16.2042,16.2528,222574.40466803,0
+BKLN.US,D,20120111,000000,16.2182,16.2685,16.2122,16.2685,403915.10516594,0
+BKLN.US,D,20120112,000000,16.2755,16.2755,16.2221,16.228,168421.53482084,0
+BKLN.US,D,20120113,000000,16.2122,16.2952,16.2122,16.2685,171144.55345556,0
+BKLN.US,D,20120117,000000,16.2675,16.2755,16.2448,16.2448,122220.24353514,0
+BKLN.US,D,20120118,000000,16.3012,16.3012,16.2458,16.2458,78308.02772136,0
+BKLN.US,D,20120119,000000,16.2825,16.3012,16.2389,16.2458,190266.37525009,0
+BKLN.US,D,20120120,000000,16.2825,16.3012,16.2685,16.2952,70462.659024878,0
+BKLN.US,D,20120123,000000,16.3348,16.3348,16.2825,16.2825,77958.040928042,0
+BKLN.US,D,20120124,000000,16.3505,16.3615,16.2952,16.3505,142030.91216854,0
+BKLN.US,D,20120125,000000,16.3575,16.4051,16.3071,16.3575,214937.4096115,0
+BKLN.US,D,20120126,000000,16.4554,16.4554,16.3505,16.3575,147717.69179872,0
+BKLN.US,D,20120127,000000,16.4317,16.4673,16.3911,16.4604,102660.4324877,0
+BKLN.US,D,20120130,000000,16.4554,16.4959,16.4317,16.4604,172642.61831367,0
+BKLN.US,D,20120131,000000,16.4634,16.5484,16.406,16.4781,141524.139384,0
+BKLN.US,D,20120201,000000,16.4604,16.5048,16.4604,16.4801,220857.85094472,0
+BKLN.US,D,20120202,000000,16.5256,16.5484,16.5048,16.5424,144273.45760435,0
+BKLN.US,D,20120203,000000,16.5542,16.5889,16.5266,16.5691,219122.07829347,0
+BKLN.US,D,20120206,000000,16.5681,16.5681,16.5048,16.5256,206633.82121163,0
+BKLN.US,D,20120207,000000,16.4969,16.576,16.4969,16.5344,95523.129558058,0
+BKLN.US,D,20120208,000000,16.5612,16.6107,16.5494,16.6027,103572.8258044,0
+BKLN.US,D,20120209,000000,16.6027,16.6027,16.5612,16.5889,391025.27364206,0
+BKLN.US,D,20120210,000000,16.5542,16.576,16.5137,16.5612,165350.55243784,0
+BKLN.US,D,20120213,000000,16.576,16.5957,16.5344,16.5889,131066.0080079,0
+BKLN.US,D,20120214,000000,16.5542,16.582,16.5058,16.582,131500.96269324,0
+BKLN.US,D,20120215,000000,16.5344,16.6274,16.5344,16.5957,319939.51674237,0
+BKLN.US,D,20120216,000000,16.5612,16.5957,16.5266,16.5691,179564.46694569,0
+BKLN.US,D,20120217,000000,16.5691,16.576,16.5266,16.576,116753.9758152,0
+BKLN.US,D,20120221,000000,16.6107,16.6107,16.5344,16.576,192928.70253336,0
+BKLN.US,D,20120222,000000,16.5612,16.576,16.5494,16.5691,178006.72225867,0
+BKLN.US,D,20120223,000000,16.5612,16.6027,16.5494,16.5612,334065.42879064,0
+BKLN.US,D,20120224,000000,16.5612,16.582,16.5494,16.5612,466484.85393572,0
+BKLN.US,D,20120227,000000,16.576,16.6155,16.5542,16.5957,251130.69704431,0
+BKLN.US,D,20120228,000000,16.6155,16.6155,16.582,16.5889,109367.83834465,0
+BKLN.US,D,20120229,000000,16.6155,16.6155,16.5532,16.581,203296.80840481,0
+BKLN.US,D,20120301,000000,16.5957,16.6412,16.576,16.6107,170254.4136344,0
+BKLN.US,D,20120302,000000,16.6264,16.6521,16.6135,16.6393,135025.10716701,0
+BKLN.US,D,20120305,000000,16.6333,16.6452,16.6155,16.6333,318468.76299242,0
+BKLN.US,D,20120306,000000,16.6077,16.6135,16.5523,16.5523,147071.32890584,0
+BKLN.US,D,20120307,000000,16.6027,16.6155,16.5691,16.5957,161833.48862173,0
+BKLN.US,D,20120308,000000,16.6135,16.6264,16.5879,16.6007,171660.42994282,0
+BKLN.US,D,20120309,000000,16.6155,16.6551,16.6027,16.6284,2346927.4796284,0
+BKLN.US,D,20120312,000000,16.6274,16.6333,16.6027,16.6274,402369.49874922,0
+BKLN.US,D,20120313,000000,16.6462,16.6462,16.6155,16.6343,208032.75686239,0
+BKLN.US,D,20120314,000000,16.6709,16.6768,16.6215,16.6551,282100.48216296,0
+BKLN.US,D,20120315,000000,16.6551,16.6858,16.6462,16.6709,474909.82503848,0
+BKLN.US,D,20120316,000000,16.6768,16.6768,16.661,16.661,282926.89606509,0
+BKLN.US,D,20120319,000000,16.661,16.7144,16.6155,16.6709,511763.63667948,0
+BKLN.US,D,20120320,000000,16.661,16.7015,16.6462,16.6858,867288.5158177,0
+BKLN.US,D,20120321,000000,16.6768,16.6946,16.666,16.6709,445426.97803018,0
+BKLN.US,D,20120322,000000,16.666,16.6858,16.666,16.6709,180125.86194654,0
+BKLN.US,D,20120323,000000,16.6858,16.6858,16.6709,16.6768,219297.07169014,0
+BKLN.US,D,20120326,000000,16.6858,16.7085,16.6709,16.7015,369765.09323172,0
+BKLN.US,D,20120327,000000,16.7085,16.7085,16.6858,16.6858,236357.41058065,0
+BKLN.US,D,20120328,000000,16.7213,16.7213,16.6768,16.7085,269550.52220714,0
+BKLN.US,D,20120329,000000,16.7213,16.7361,16.6858,16.7144,487640.84752609,0
+BKLN.US,D,20120330,000000,16.7065,16.7411,16.6976,16.7263,1064956.2013762,0
+BKLN.US,D,20120402,000000,16.7273,16.7618,16.7015,16.7421,439144.41163334,0
+BKLN.US,D,20120403,000000,16.7184,16.7401,16.6738,16.7075,186768.53036194,0
+BKLN.US,D,20120404,000000,16.7075,16.7184,16.6452,16.6917,295594.1926337,0
+BKLN.US,D,20120405,000000,16.7263,16.7263,16.6738,16.6738,125083.8638007,0
+BKLN.US,D,20120409,000000,16.6946,16.6946,16.6462,16.6709,162288.67375757,0
+BKLN.US,D,20120410,000000,16.7015,16.7015,16.6107,16.6155,308586.18793251,0
+BKLN.US,D,20120411,000000,16.6768,16.7085,16.6155,16.6858,140747.29008553,0
+BKLN.US,D,20120412,000000,16.6709,16.7015,16.6709,16.7015,186810.00278542,0
+BKLN.US,D,20120413,000000,16.67,16.6986,16.6452,16.6521,1110841.8976344,0
+BKLN.US,D,20120416,000000,16.6828,16.7075,16.6521,16.6521,628607.63799933,0
+BKLN.US,D,20120417,000000,16.7144,16.7223,16.6778,16.6778,192021.3668293,0
+BKLN.US,D,20120418,000000,16.7125,16.7263,16.665,16.665,158021.06022861,0
+BKLN.US,D,20120419,000000,16.6986,16.7184,16.658,16.658,228912.60480369,0
+BKLN.US,D,20120420,000000,16.7125,16.7125,16.67,16.7125,190446.42625936,0
+BKLN.US,D,20120423,000000,16.6986,16.7125,16.658,16.6986,162051.97748693,0
+BKLN.US,D,20120424,000000,16.6828,16.7184,16.6738,16.6917,175370.69456101,0
+BKLN.US,D,20120425,000000,16.6986,16.7678,16.6917,16.752,312163.94310005,0
+BKLN.US,D,20120426,000000,16.7471,16.7915,16.7332,16.7915,486795.21469598,0
+BKLN.US,D,20120427,000000,16.7678,16.8074,16.7332,16.7994,179490.62580144,0
+BKLN.US,D,20120430,000000,16.7945,16.8181,16.7481,16.8181,239420.30078345,0
+BKLN.US,D,20120501,000000,16.8251,16.8568,16.8181,16.8568,1161988.5225402,0
+BKLN.US,D,20120502,000000,16.8637,16.8637,16.8291,16.8488,197568.55635115,0
+BKLN.US,D,20120503,000000,16.8854,16.9033,16.8321,16.8784,207532.05321299,0
+BKLN.US,D,20120504,000000,16.8924,16.9339,16.8568,16.928,687905.11140382,0
+BKLN.US,D,20120507,000000,16.8884,16.9527,16.837,16.924,612235.13442517,0
+BKLN.US,D,20120508,000000,16.9388,16.9388,16.8587,16.8587,233733.52115328,0
+BKLN.US,D,20120509,000000,16.8784,16.8954,16.8518,16.8954,102573.44155064,0
+BKLN.US,D,20120510,000000,16.928,16.9339,16.8736,16.8736,6739227.3440171,0
+BKLN.US,D,20120511,000000,16.9121,16.928,16.8607,16.8736,191560.11255833,0
+BKLN.US,D,20120514,000000,16.9121,16.9121,16.8607,16.8736,290948.26968076,0
+BKLN.US,D,20120515,000000,16.921,16.9427,16.8736,16.8854,365101.97439588,0
+BKLN.US,D,20120516,000000,16.8854,16.928,16.8677,16.8677,370683.55568355,0
+BKLN.US,D,20120517,000000,16.8607,16.8607,16.7431,16.7431,789839.27071926,0
+BKLN.US,D,20120518,000000,16.7095,16.7431,16.6107,16.6107,978487.20993088,0
+BKLN.US,D,20120521,000000,16.6778,16.7223,16.6215,16.7095,420126.7766588,0
+BKLN.US,D,20120522,000000,16.7361,16.7431,16.7015,16.7144,287415.02150427,0
+BKLN.US,D,20120523,000000,16.6462,16.7144,16.6107,16.6462,347170.71461215,0
+BKLN.US,D,20120524,000000,16.6709,16.6778,16.6155,16.666,196968.72349439,0
+BKLN.US,D,20120525,000000,16.6412,16.6946,16.6412,16.6946,261951.96500653,0
+BKLN.US,D,20120529,000000,16.7095,16.7223,16.6343,16.6551,292103.42840322,0
+BKLN.US,D,20120530,000000,16.6412,16.661,16.576,16.576,310732.63872853,0
+BKLN.US,D,20120531,000000,16.6333,16.6531,16.5227,16.574,187299.57968706,0
+BKLN.US,D,20120601,000000,16.4653,16.6155,16.2032,16.3031,1141370.6589326,0
+BKLN.US,D,20120604,000000,16.4178,16.5207,16.2912,16.3378,452712.97477087,0
+BKLN.US,D,20120605,000000,16.317,16.4011,16.2695,16.4011,792695.81032717,0
+BKLN.US,D,20120606,000000,16.3931,16.4584,16.3931,16.4455,141188.31390601,0
+BKLN.US,D,20120607,000000,16.4871,16.5107,16.3595,16.5028,556256.46642207,0
+BKLN.US,D,20120608,000000,16.5334,16.581,16.4079,16.581,350834.44919424,0
+BKLN.US,D,20120611,000000,16.5484,16.582,16.4959,16.5602,186739.19620874,0
+BKLN.US,D,20120612,000000,16.5246,16.661,16.4721,16.661,275088.60802627,0
+BKLN.US,D,20120613,000000,16.6412,16.661,16.576,16.6343,264529.32439778,0
+BKLN.US,D,20120614,000000,16.5957,16.6778,16.5957,16.6778,110879.05299557,0
+BKLN.US,D,20120615,000000,16.6452,16.7095,16.6452,16.6709,261180.17332068,0
+BKLN.US,D,20120618,000000,16.6155,16.6541,16.5681,16.6274,250925.35797192,0
+BKLN.US,D,20120619,000000,16.666,16.6778,16.6412,16.6778,222060.55122581,0
+BKLN.US,D,20120620,000000,16.7015,16.7095,16.661,16.7015,407540.40189212,0
+BKLN.US,D,20120621,000000,16.7015,16.7015,16.6343,16.6412,290385.86315739,0
+BKLN.US,D,20120622,000000,16.7361,16.7638,16.6452,16.6858,403615.69449883,0
+BKLN.US,D,20120625,000000,16.7095,16.7481,16.6541,16.6778,233813.43143268,0
+BKLN.US,D,20120626,000000,16.6778,16.7431,16.6541,16.6541,286979.05529642,0
+BKLN.US,D,20120627,000000,16.661,16.7481,16.6541,16.7481,1136928.052007,0
+BKLN.US,D,20120628,000000,16.7361,16.7638,16.7015,16.7549,340560.41491753,0
+BKLN.US,D,20120629,000000,16.7263,16.8171,16.7263,16.8104,309714.03554683,0
+BKLN.US,D,20120702,000000,16.7638,16.8577,16.7638,16.84,321131.09027569,0
+BKLN.US,D,20120703,000000,16.841,16.8538,16.7984,16.8538,126812.5557943,0
+BKLN.US,D,20120705,000000,16.8587,16.8637,16.8361,16.8587,679068.45063377,0
+BKLN.US,D,20120706,000000,16.8697,16.8755,16.841,16.8538,160394.09207002,0
+BKLN.US,D,20120709,000000,16.8784,16.8784,16.8458,16.8784,154692.139602,0
+BKLN.US,D,20120710,000000,16.8824,16.8993,16.8697,16.8824,230056.63677838,0
+BKLN.US,D,20120711,000000,16.9577,16.9645,16.8755,16.8755,276985.21275887,0
+BKLN.US,D,20120712,000000,16.8746,16.9447,16.8577,16.8784,301676.47757077,0
+BKLN.US,D,20120713,000000,16.9537,16.9794,16.8993,16.931,415492.99197615,0
+BKLN.US,D,20120716,000000,16.9081,16.9714,16.9081,16.931,261591.86298797,0
+BKLN.US,D,20120717,000000,16.9803,17.0337,16.9388,16.9537,609114.58743849,0
+BKLN.US,D,20120718,000000,16.9577,16.9714,16.9378,16.9577,374735.71491486,0
+BKLN.US,D,20120719,000000,16.9794,17.012,16.9645,17.012,217243.68096632,0
+BKLN.US,D,20120720,000000,17.003,17.003,16.9873,16.9942,368137.55349053,0
+BKLN.US,D,20120723,000000,16.9942,16.9942,16.9388,16.9714,307999.50486856,0
+BKLN.US,D,20120724,000000,16.9714,16.9863,16.931,16.9863,256671.81743103,0
+BKLN.US,D,20120725,000000,16.9794,16.9873,16.9714,16.9794,262321.1707278,0
+BKLN.US,D,20120726,000000,16.9794,17.003,16.9794,16.9794,391248.82011988,0
+BKLN.US,D,20120727,000000,17.012,17.0258,16.9714,16.9942,367510.40952562,0
+BKLN.US,D,20120730,000000,17.012,17.0258,16.9873,16.9873,302699.12684257,0
+BKLN.US,D,20120731,000000,17.0327,17.0417,17.011,17.011,459787.56330402,0
+BKLN.US,D,20120801,000000,17.0753,17.099,16.9714,17.003,490722.95665685,0
+BKLN.US,D,20120802,000000,17.0337,17.0426,16.9942,17.012,323847.02825276,0
+BKLN.US,D,20120803,000000,17.0565,17.0673,17.0258,17.0673,201847.29662785,0
+BKLN.US,D,20120806,000000,17.0753,17.0881,17.0663,17.0663,355121.28165114,0
+BKLN.US,D,20120807,000000,17.1,17.1276,17.0753,17.1246,688051.7821698,0
+BKLN.US,D,20120808,000000,17.1069,17.1237,17.099,17.1237,392629.54836519,0
+BKLN.US,D,20120809,000000,17.1,17.1246,17.0565,17.1079,579512.38077235,0
+BKLN.US,D,20120810,000000,17.1346,17.1346,17.1178,17.1246,256256.08167363,0
+BKLN.US,D,20120813,000000,17.0822,17.1168,17.0822,17.1168,279537.28408703,0
+BKLN.US,D,20120814,000000,17.1454,17.1454,17.092,17.1276,385323.32117403,0
+BKLN.US,D,20120815,000000,17.1346,17.1346,17.092,17.1276,619612.16819301,0
+BKLN.US,D,20120816,000000,17.1405,17.1405,17.1178,17.1276,1083826.1540623,0
+BKLN.US,D,20120817,000000,17.1346,17.1346,17.1178,17.1346,387619.47730362,0
+BKLN.US,D,20120820,000000,17.1464,17.1464,16.9873,17.1464,273916.25342091,0
+BKLN.US,D,20120821,000000,17.1464,17.1613,17.1346,17.1613,232833.26610689,0
+BKLN.US,D,20120822,000000,17.1751,17.1869,17.1613,17.1811,450699.03342549,0
+BKLN.US,D,20120823,000000,17.1811,17.1869,17.1681,17.1751,424239.62724156,0
+BKLN.US,D,20120824,000000,17.1613,17.2018,17.1613,17.1959,511531.99802148,0
+BKLN.US,D,20120827,000000,17.1869,17.1959,17.1613,17.1811,288996.03120937,0
+BKLN.US,D,20120828,000000,17.1869,17.2077,17.1751,17.1959,842481.93743806,0
+BKLN.US,D,20120829,000000,17.2077,17.2146,17.1869,17.2018,369259.3319697,0
+BKLN.US,D,20120830,000000,17.2077,17.2414,17.2018,17.2414,1686290.9924277,0
+BKLN.US,D,20120831,000000,17.2434,17.2522,17.2097,17.2097,595615.81935513,0
+BKLN.US,D,20120904,000000,17.2502,17.2571,17.2077,17.2502,820425.68880129,0
+BKLN.US,D,20120905,000000,17.2424,17.2641,17.2424,17.2641,383858.63655922,0
+BKLN.US,D,20120906,000000,17.2631,17.2957,17.2631,17.2897,289017.27318236,0
+BKLN.US,D,20120907,000000,17.2769,17.3027,17.27,17.3027,333890.43539399,0
+BKLN.US,D,20120910,000000,17.3086,17.3214,17.3086,17.3144,1311369.1573685,0
+BKLN.US,D,20120911,000000,17.3274,17.3323,17.3214,17.3274,1314758.7693465,0
+BKLN.US,D,20120912,000000,17.363,17.3708,17.3274,17.363,4600472.2113595,0
+BKLN.US,D,20120913,000000,17.3718,17.4084,17.3422,17.4084,808288.4300353,0
+BKLN.US,D,20120914,000000,17.4084,17.4293,17.3936,17.4213,1595447.1660659,0
+BKLN.US,D,20120917,000000,17.436,17.4637,17.4084,17.44,677512.72899179,0
+BKLN.US,D,20120918,000000,17.4637,17.4697,17.436,17.4697,525822.78824116,0
+BKLN.US,D,20120919,000000,17.4697,17.4697,17.448,17.4637,1050360.9428768,0
+BKLN.US,D,20120920,000000,17.4637,17.4697,17.448,17.4637,1334783.880755,0
+BKLN.US,D,20120921,000000,17.4569,17.4637,17.448,17.4637,665600.02822613,0
+BKLN.US,D,20120924,000000,17.4637,17.4697,17.448,17.4637,976429.77311698,0
+BKLN.US,D,20120925,000000,17.448,17.4637,17.436,17.44,2016896.0026636,0
+BKLN.US,D,20120926,000000,17.4113,17.432,17.3976,17.4034,882295.46398442,0
+BKLN.US,D,20120927,000000,17.432,17.436,17.3976,17.4173,2191595.0462687,0
+BKLN.US,D,20120928,000000,17.4302,17.4302,17.4015,17.4084,1038704.1573096,0
+BKLN.US,D,20121001,000000,17.4015,17.436,17.4015,17.4084,1524091.3326522,0
+BKLN.US,D,20121002,000000,17.4163,17.436,17.3966,17.4163,768741.94543528,0
+BKLN.US,D,20121003,000000,17.4312,17.436,17.4104,17.4243,1123850.0772936,0
+BKLN.US,D,20121004,000000,17.4243,17.4243,17.4104,17.4163,1000074.1121165,0
+BKLN.US,D,20121005,000000,17.4104,17.4243,17.4104,17.4243,1177214.9710946,0
+BKLN.US,D,20121008,000000,17.4293,17.4293,17.4015,17.4015,340092.07998889,0
+BKLN.US,D,20121009,000000,17.4293,17.436,17.4213,17.436,880395.82468427,0
+BKLN.US,D,20121010,000000,17.4243,17.436,17.4243,17.4312,1100171.3465282,0
+BKLN.US,D,20121011,000000,17.436,17.436,17.4243,17.4312,880616.3365945,0
+BKLN.US,D,20121012,000000,17.436,17.4727,17.4312,17.4312,997403.69265301,0
+BKLN.US,D,20121015,000000,17.4657,17.4657,17.436,17.443,1109633.1282182,0
+BKLN.US,D,20121016,000000,17.4599,17.4657,17.451,17.4599,941075.03785659,0
+BKLN.US,D,20121017,000000,17.4816,17.4816,17.4599,17.4727,2447732.779807,0
+BKLN.US,D,20121018,000000,17.4727,17.4816,17.4657,17.4727,3630694.2103606,0
+BKLN.US,D,20121019,000000,17.4657,17.4657,17.436,17.4599,3205904.314866,0
+BKLN.US,D,20121022,000000,17.4599,17.4599,17.443,17.4599,1826247.2718994,0
+BKLN.US,D,20121023,000000,17.445,17.445,17.432,17.432,880804.47978398,0
+BKLN.US,D,20121024,000000,17.4163,17.4312,17.4104,17.4163,1847952.5222203,0
+BKLN.US,D,20121025,000000,17.4243,17.4243,17.4163,17.4243,662240.76192379,0
+BKLN.US,D,20121026,000000,17.4104,17.4163,17.3966,17.4024,639864.87216941,0
+BKLN.US,D,20121031,000000,17.3757,17.3995,17.3757,17.3995,825782.71208863,0
+BKLN.US,D,20121101,000000,17.3797,17.4104,17.3727,17.4104,5529888.4406039,0
+BKLN.US,D,20121102,000000,17.3897,17.3976,17.3737,17.3897,2518740.6494723,0
+BKLN.US,D,20121105,000000,17.3966,17.4104,17.3797,17.4104,1290476.1596342,0
+BKLN.US,D,20121106,000000,17.4113,17.4173,17.3976,17.4173,1431864.755,0
+BKLN.US,D,20121107,000000,17.4253,17.432,17.4034,17.4113,1062944.2830759,0
+BKLN.US,D,20121108,000000,17.4173,17.4173,17.4034,17.4113,3655299.495758,0
+BKLN.US,D,20121109,000000,17.4173,17.4173,17.3807,17.3976,3093118.5419125,0
+BKLN.US,D,20121112,000000,17.3737,17.3807,17.3451,17.3807,584514.35965375,0
+BKLN.US,D,20121113,000000,17.3174,17.3737,17.2987,17.3105,8087739.6084684,0
+BKLN.US,D,20121114,000000,17.3234,17.3293,17.1691,17.2028,1334093.010871,0
+BKLN.US,D,20121115,000000,17.2591,17.2591,17.183,17.2344,773766.17781221,0
+BKLN.US,D,20121116,000000,17.1879,17.273,17.1879,17.2522,956689.91106026,0
+BKLN.US,D,20121119,000000,17.2858,17.351,17.2434,17.3293,2654833.9244246,0
+BKLN.US,D,20121120,000000,17.3047,17.3047,17.2927,17.2927,543082.39706892,0
+BKLN.US,D,20121121,000000,17.3105,17.3174,17.3105,17.3174,657408.71882643,0
+BKLN.US,D,20121123,000000,17.3451,17.3737,17.3047,17.366,188497.22235553,0
+BKLN.US,D,20121126,000000,17.3451,17.3451,17.3105,17.3234,380201.9826348,0
+BKLN.US,D,20121127,000000,17.3293,17.3363,17.3234,17.3363,1013644.698299,0
+BKLN.US,D,20121128,000000,17.351,17.351,17.2927,17.2987,3165939.059941,0
+BKLN.US,D,20121129,000000,17.3451,17.3807,17.3174,17.351,2502733.3055293,0
+BKLN.US,D,20121130,000000,17.3718,17.3857,17.363,17.3857,873446.66494409,0
+BKLN.US,D,20121203,000000,17.4034,17.4173,17.3737,17.4173,876919.22176914,0
+BKLN.US,D,20121204,000000,17.4143,17.4637,17.4074,17.4559,1022273.9969517,0
+BKLN.US,D,20121205,000000,17.445,17.4599,17.4173,17.4599,761119.11169409,0
+BKLN.US,D,20121206,000000,17.4836,17.5053,17.4529,17.4836,830474.15355514,0
+BKLN.US,D,20121207,000000,17.5113,17.532,17.4905,17.5113,2539993.749225,0
+BKLN.US,D,20121210,000000,17.532,17.5449,17.5113,17.5389,399149.82255518,0
+BKLN.US,D,20121211,000000,17.532,17.5528,17.5053,17.5528,650632.52943785,0
+BKLN.US,D,20121212,000000,17.5389,17.5389,17.5113,17.532,989751.52475862,0
+BKLN.US,D,20121213,000000,17.5389,17.5389,17.5182,17.532,1159841.0602216,0
+BKLN.US,D,20121214,000000,17.4599,17.4836,17.4529,17.4836,713539.11520813,0
+BKLN.US,D,20121217,000000,17.5053,17.525,17.4983,17.525,704162.30141024,0
+BKLN.US,D,20121218,000000,17.4983,17.5389,17.4983,17.5389,991869.65292398,0
+BKLN.US,D,20121219,000000,17.525,17.5389,17.5113,17.532,1166909.5796196,0
+BKLN.US,D,20121220,000000,17.525,17.5528,17.5113,17.5389,860380.82850102,0
+BKLN.US,D,20121221,000000,17.5113,17.525,17.5053,17.5182,830076.62520319,0
+BKLN.US,D,20121224,000000,17.5389,17.5389,17.5113,17.532,859791.11086951,0
+BKLN.US,D,20121226,000000,17.532,17.5528,17.5113,17.525,330303.57652373,0
+BKLN.US,D,20121227,000000,17.532,17.5528,17.4983,17.5449,814958.40955884,0
+BKLN.US,D,20121228,000000,17.525,17.532,17.525,17.532,1079980.3454258,0
+BKLN.US,D,20121231,000000,17.53,17.5706,17.53,17.5646,1058906.2851599,0
+BKLN.US,D,20130102,000000,17.5933,17.6022,17.5933,17.6022,1526719.2681697,0
+BKLN.US,D,20130103,000000,17.6022,17.6022,17.5656,17.5765,996571.20961572,0
+BKLN.US,D,20130104,000000,17.5933,17.6179,17.5933,17.6179,1402293.9055321,0
+BKLN.US,D,20130107,000000,17.6427,17.6566,17.6091,17.6427,1429203.4392393,0
+BKLN.US,D,20130108,000000,17.6714,17.6792,17.6486,17.6714,2534475.8938563,0
+BKLN.US,D,20130109,000000,17.6842,17.706,17.6615,17.6922,2440965.6941211,0
+BKLN.US,D,20130110,000000,17.706,17.7159,17.706,17.7159,1263613.1559633,0
+BKLN.US,D,20130111,000000,17.7129,17.7169,17.6951,17.7169,2439008.398037,0
+BKLN.US,D,20130114,000000,17.7238,17.7307,17.7169,17.7307,1118583.0795109,0
+BKLN.US,D,20130115,000000,17.7277,17.7425,17.7218,17.7277,2417303.1477162,0
+BKLN.US,D,20130116,000000,17.7347,17.7425,17.6842,17.7277,1581394.0836394,0
+BKLN.US,D,20130117,000000,17.7584,17.7643,17.7347,17.7515,4183827.0952284,0
+BKLN.US,D,20130118,000000,17.7722,17.79,17.7515,17.79,4166499.7143915,0
+BKLN.US,D,20130122,000000,17.7802,17.79,17.7643,17.79,1969486.9534842,0
+BKLN.US,D,20130123,000000,17.7811,17.7811,17.7525,17.7722,1893433.6094689,0
+BKLN.US,D,20130124,000000,17.797,17.8088,17.7802,17.8088,2245199.6709078,0
+BKLN.US,D,20130125,000000,17.8038,17.8177,17.8038,17.8098,3521753.2345211,0
+BKLN.US,D,20130128,000000,17.8167,17.8325,17.8088,17.8088,2249325.6712834,0
+BKLN.US,D,20130129,000000,17.797,17.8088,17.797,17.8088,2757940.4383454,0
+BKLN.US,D,20130130,000000,17.79,17.797,17.7584,17.7722,1876577.5981283,0
+BKLN.US,D,20130131,000000,17.7732,17.7732,17.7525,17.7525,3002783.5113803,0
+BKLN.US,D,20130201,000000,17.7525,17.7525,17.7357,17.7425,3723824.0776268,0
+BKLN.US,D,20130204,000000,17.7218,17.7277,17.6981,17.7159,3267884.3460042,0
+BKLN.US,D,20130205,000000,17.7099,17.7218,17.7099,17.7159,4629081.102907,0
+BKLN.US,D,20130206,000000,17.706,17.706,17.6932,17.6981,3603799.8494914,0
+BKLN.US,D,20130207,000000,17.6842,17.6842,17.6466,17.6526,3479277.3806915,0
+BKLN.US,D,20130208,000000,17.6526,17.6615,17.6387,17.6615,3100067.7016528,0
+BKLN.US,D,20130211,000000,17.6526,17.6526,17.6387,17.6466,2203234.6359528,0
+BKLN.US,D,20130212,000000,17.6466,17.6684,17.6466,17.6684,7181847.347043,0
+BKLN.US,D,20130213,000000,17.6684,17.6684,17.6466,17.6684,6380931.9046855,0
+BKLN.US,D,20130214,000000,17.6684,17.6932,17.6684,17.6932,1981070.9094295,0
+BKLN.US,D,20130215,000000,17.6932,17.6981,17.6764,17.6764,6675231.3484884,0
+BKLN.US,D,20130219,000000,17.706,17.7159,17.6981,17.7159,4874565.4812221,0
+BKLN.US,D,20130220,000000,17.7159,17.7159,17.6981,17.6981,2435096.8404366,0
+BKLN.US,D,20130221,000000,17.7099,17.7099,17.6932,17.7099,1929411.4426041,0
+BKLN.US,D,20130222,000000,17.7218,17.7218,17.7099,17.7218,1646888.1440261,0
+BKLN.US,D,20130225,000000,17.7218,17.7357,17.7099,17.7099,8190379.8105056,0
+BKLN.US,D,20130226,000000,17.7159,17.7218,17.6981,17.7218,1556758.4525662,0
+BKLN.US,D,20130227,000000,17.7218,17.7277,17.7159,17.7218,1554794.0758245,0
+BKLN.US,D,20130228,000000,17.7159,17.7277,17.7159,17.7218,5026124.9355672,0
+BKLN.US,D,20130301,000000,17.7139,17.7189,17.7139,17.7139,2160728.4364474,0
+BKLN.US,D,20130304,000000,17.7277,17.7277,17.7159,17.7277,4774166.8130981,0
+BKLN.US,D,20130305,000000,17.7189,17.7247,17.7189,17.7247,3149812.3563402,0
+BKLN.US,D,20130306,000000,17.7425,17.7425,17.7347,17.7425,2452744.8739136,0
+BKLN.US,D,20130307,000000,17.7405,17.7603,17.7317,17.7603,3465462.0060582,0
+BKLN.US,D,20130308,000000,17.7693,17.7772,17.7475,17.7693,2956851.2850861,0
+BKLN.US,D,20130311,000000,17.798,17.8038,17.79,17.8038,3126628.2600891,0
+BKLN.US,D,20130312,000000,17.801,17.8078,17.786,17.8078,3422457.1259484,0
+BKLN.US,D,20130313,000000,17.8078,17.8207,17.801,17.8207,2631842.0174532,0
+BKLN.US,D,20130314,000000,17.8375,17.8375,17.8207,17.8375,3105528.9117601,0
+BKLN.US,D,20130315,000000,17.8375,17.8453,17.8207,17.8375,6506977.7264066,0
+BKLN.US,D,20130318,000000,17.8375,17.8533,17.8207,17.8533,3009217.8061558,0
+BKLN.US,D,20130319,000000,17.8453,17.8453,17.8137,17.8375,5392396.2300008,0
+BKLN.US,D,20130320,000000,17.8375,17.8533,17.8375,17.8453,2534054.0889637,0
+BKLN.US,D,20130321,000000,17.8453,17.8533,17.8375,17.8533,2911795.0372976,0
+BKLN.US,D,20130322,000000,17.8503,17.8573,17.8423,17.8573,3090537.1364312,0
+BKLN.US,D,20130325,000000,17.873,17.873,17.8375,17.8453,2732818.2649383,0
+BKLN.US,D,20130326,000000,17.873,17.873,17.8533,17.873,2883201.318588,0
+BKLN.US,D,20130327,000000,17.8661,17.873,17.8375,17.8453,2602738.4913914,0
+BKLN.US,D,20130328,000000,17.8375,17.873,17.8375,17.8661,5571954.6278114,0
+BKLN.US,D,20130401,000000,17.873,17.878,17.8533,17.8593,3071311.1278167,0
+BKLN.US,D,20130402,000000,17.875,17.882,17.8691,17.875,3590163.5143446,0
+BKLN.US,D,20130403,000000,17.878,17.878,17.8593,17.873,5004383.2704354,0
+BKLN.US,D,20130404,000000,17.875,17.882,17.8691,17.875,2305068.6545383,0
+BKLN.US,D,20130405,000000,17.8691,17.882,17.8691,17.882,2358003.6512666,0
+BKLN.US,D,20130408,000000,17.882,17.882,17.8631,17.882,3692778.4283188,0
+BKLN.US,D,20130409,000000,17.882,17.882,17.8691,17.882,2777688.3925824,0
+BKLN.US,D,20130410,000000,17.882,17.8869,17.875,17.8869,2824100.080553,0
+BKLN.US,D,20130411,000000,17.8869,17.8939,17.875,17.8939,5646751.6608517,0
+BKLN.US,D,20130412,000000,17.9254,17.9254,17.9017,17.9176,2669866.1606545,0
+BKLN.US,D,20130415,000000,17.9383,17.9383,17.9176,17.9254,4268845.5633742,0
+BKLN.US,D,20130416,000000,17.9383,17.9443,17.9303,17.9443,3827537.505062,0
+BKLN.US,D,20130417,000000,17.9383,17.9383,17.9096,17.9303,10175971.214095,0
+BKLN.US,D,20130418,000000,17.9383,17.9383,17.9254,17.9303,2356744.3057242,0
+BKLN.US,D,20130419,000000,17.9303,17.9443,17.9254,17.9383,3570476.2514592,0
+BKLN.US,D,20130422,000000,17.9443,17.9443,17.9303,17.9443,4955159.5498478,0
+BKLN.US,D,20130423,000000,17.9443,17.9581,17.9443,17.9512,9358891.6418032,0
+BKLN.US,D,20130424,000000,17.9581,17.9581,17.9512,17.9581,6862631.0689054,0
+BKLN.US,D,20130425,000000,17.9512,17.9669,17.9512,17.9669,4675022.4329041,0
+BKLN.US,D,20130426,000000,17.9679,17.9679,17.9452,17.9452,3745683.0793714,0
+BKLN.US,D,20130429,000000,17.9719,17.9809,17.9669,17.9809,2717182.1497617,0
+BKLN.US,D,20130430,000000,17.9896,17.9946,17.9739,17.9946,2851747.0141803,0
+BKLN.US,D,20130501,000000,17.9876,17.9926,17.9876,17.9876,7240225.3464732,0
+BKLN.US,D,20130502,000000,18.0006,18.0145,18.0006,18.0085,2123758.2997161,0
+BKLN.US,D,20130503,000000,18.0223,18.0223,18.0145,18.0223,4159882.3340394,0
+BKLN.US,D,20130506,000000,18.0362,18.0432,18.0302,18.0432,2741614.4648074,0
+BKLN.US,D,20130507,000000,18.0452,18.0529,18.0372,18.0452,2441397.6142389,0
+BKLN.US,D,20130508,000000,18.0452,18.0688,18.0452,18.0688,4054707.2565568,0
+BKLN.US,D,20130509,000000,18.0836,18.0836,18.0688,18.0767,3953704.709486,0
+BKLN.US,D,20130510,000000,18.0935,18.0935,18.0688,18.0935,2721201.9402722,0
+BKLN.US,D,20130513,000000,18.0836,18.0935,18.0767,18.0836,3016975.1723927,0
+BKLN.US,D,20130514,000000,18.0688,18.0767,18.0688,18.0767,2826858.5024762,0
+BKLN.US,D,20130515,000000,18.0767,18.0767,18.0688,18.0688,3601334.7691002,0
+BKLN.US,D,20130516,000000,18.0688,18.0767,18.0609,18.0767,3334245.2811941,0
+BKLN.US,D,20130517,000000,18.0688,18.0767,18.0688,18.0767,2570522.5105231,0
+BKLN.US,D,20130520,000000,18.0836,18.0836,18.0767,18.0836,2376320.301132,0
+BKLN.US,D,20130521,000000,18.0836,18.0935,18.0767,18.0836,5483338.1740474,0
+BKLN.US,D,20130522,000000,18.0995,18.0995,18.0688,18.0935,6082293.0292545,0
+BKLN.US,D,20130523,000000,18.0767,18.0935,18.0688,18.0767,7021851.7948474,0
+BKLN.US,D,20130524,000000,18.0609,18.0688,18.0145,18.0223,4209695.7722583,0
+BKLN.US,D,20130528,000000,18.0461,18.0461,18.0312,18.0372,4749701.117809,0
+BKLN.US,D,20130529,000000,18.0382,18.0382,18.0026,18.0243,4221940.2524119,0
+BKLN.US,D,20130530,000000,17.9896,17.9936,17.9809,17.9936,3504279.1829183,0
+BKLN.US,D,20130531,000000,17.9906,17.9906,17.9343,17.9839,5746437.2055963,0
+BKLN.US,D,20130603,000000,17.9679,17.9809,17.9452,17.9719,7649765.5283953,0
+BKLN.US,D,20130604,000000,17.959,17.9679,17.9264,17.9452,4323367.6389428,0
+BKLN.US,D,20130605,000000,17.9383,17.9452,17.8948,17.9106,7998889.4930014,0
+BKLN.US,D,20130606,000000,17.8948,17.9017,17.8345,17.876,9291713.3964139,0
+BKLN.US,D,20130607,000000,17.876,17.8948,17.8433,17.8948,7168142.2283648,0
+BKLN.US,D,20130610,000000,17.9096,17.9264,17.8879,17.9186,4492234.2436742,0
+BKLN.US,D,20130611,000000,17.8889,17.9106,17.8691,17.9017,3526392.0768164,0
+BKLN.US,D,20130612,000000,17.882,17.882,17.8345,17.882,5152063.5359006,0
+BKLN.US,D,20130613,000000,17.882,17.8948,17.8583,17.8948,6688350.7956253,0
+BKLN.US,D,20130614,000000,17.8948,17.8948,17.882,17.8889,3947156.1126654,0
+BKLN.US,D,20130617,000000,17.9186,17.9264,17.876,17.8889,3038687.5033713,0
+BKLN.US,D,20130618,000000,17.8889,17.9264,17.8889,17.9186,5450894.6006113,0
+BKLN.US,D,20130619,000000,17.9264,17.9264,17.8108,17.8256,3083030.6277803,0
+BKLN.US,D,20130620,000000,17.8691,17.876,17.7099,17.7811,10803984.07685,0
+BKLN.US,D,20130621,000000,17.7811,17.79,17.7159,17.7218,5336770.5833586,0
+BKLN.US,D,20130624,000000,17.7425,17.7584,17.6199,17.7347,10746109.815637,0
+BKLN.US,D,20130625,000000,17.6912,17.7643,17.6437,17.7277,5372639.1720612,0
+BKLN.US,D,20130626,000000,17.7515,17.8108,17.7347,17.7347,5401374.5039241,0
+BKLN.US,D,20130627,000000,17.7811,17.8038,17.7653,17.8038,7074349.8138454,0
+BKLN.US,D,20130628,000000,17.7802,17.8098,17.7139,17.8098,3481920.4890468,0
+BKLN.US,D,20130701,000000,17.79,17.8108,17.7811,17.8038,2936821.1160649,0
+BKLN.US,D,20130702,000000,17.7811,17.8177,17.7811,17.8038,3461577.7595658,0
+BKLN.US,D,20130703,000000,17.8038,17.8246,17.79,17.8177,1487166.7144346,0
+BKLN.US,D,20130705,000000,17.8038,17.8177,17.7811,17.8108,1948469.5384796,0
+BKLN.US,D,20130708,000000,17.798,17.8108,17.79,17.8038,2038892.5714714,0
+BKLN.US,D,20130709,000000,17.8108,17.8641,17.798,17.8503,8582210.2560768,0
+BKLN.US,D,20130710,000000,17.8433,17.8503,17.8177,17.8177,3149703.1119076,0
+BKLN.US,D,20130711,000000,17.8583,17.8958,17.8583,17.876,5280655.3598147,0
+BKLN.US,D,20130712,000000,17.9313,17.9313,17.882,17.9313,5505907.2646039,0
+BKLN.US,D,20130715,000000,17.9313,17.9462,17.9264,17.9462,4071228.453942,0
+BKLN.US,D,20130716,000000,17.9313,17.9522,17.9196,17.9313,1925589.9105083,0
+BKLN.US,D,20130717,000000,17.9522,17.9946,17.9186,17.9462,7391263.8667183,0
+BKLN.US,D,20130718,000000,17.9809,18.0155,17.9393,18.0095,4665359.3582318,0
+BKLN.US,D,20130719,000000,18.0026,18.0243,17.9896,18.0243,4033826.3970929,0
+BKLN.US,D,20130722,000000,18.0095,18.0382,18.0095,18.0155,2754952.4008095,0
+BKLN.US,D,20130723,000000,18.0243,18.0461,18.0243,18.0461,2518783.1334183,0
+BKLN.US,D,20130724,000000,18.0382,18.0382,18.0155,18.0243,2950769.000149,0
+BKLN.US,D,20130725,000000,18.0095,18.0312,18.0026,18.0312,4402015.5382323,0
+BKLN.US,D,20130726,000000,18.0026,18.0243,17.9896,18.0095,5646879.1126898,0
+BKLN.US,D,20130729,000000,18.0095,18.0155,17.9896,18.0095,4052302.8675171,0
+BKLN.US,D,20130730,000000,18.0095,18.0155,17.9946,18.0155,4044453.4527305,0
+BKLN.US,D,20130731,000000,18.0095,18.0243,17.9946,18.0155,5250372.3984899,0
+BKLN.US,D,20130801,000000,18.0155,18.0243,18.0026,18.0095,4173535.8650689,0
+BKLN.US,D,20130802,000000,18.0155,18.0322,18.0026,18.0243,4270508.5064038,0
+BKLN.US,D,20130805,000000,18.0095,18.0155,17.9809,18.0026,4590206.2692629,0
+BKLN.US,D,20130806,000000,17.9946,17.9946,17.9689,17.9809,5403826.4345226,0
+BKLN.US,D,20130807,000000,17.9739,17.9739,17.96,17.9689,2838710.5118903,0
+BKLN.US,D,20130808,000000,17.9689,17.9739,17.9462,17.9462,4427047.6861347,0
+BKLN.US,D,20130809,000000,17.9689,17.9809,17.9522,17.9809,2821322.4397021,0
+BKLN.US,D,20130812,000000,17.9809,17.9809,17.9739,17.9809,2948347.4152264,0
+BKLN.US,D,20130813,000000,17.9689,17.9739,17.9522,17.9689,3910732.1980971,0
+BKLN.US,D,20130814,000000,17.9739,17.9739,17.9462,17.9689,2122853.9985797,0
+BKLN.US,D,20130815,000000,17.9739,17.9739,17.9264,17.96,3170566.7754885,0
+BKLN.US,D,20130816,000000,17.9186,17.9522,17.9186,17.9462,3424399.2491945,0
+BKLN.US,D,20130819,000000,17.9462,17.9462,17.7633,17.7802,7818404.5405588,0
+BKLN.US,D,20130820,000000,17.8423,17.9017,17.8177,17.8948,5297937.222138,0
+BKLN.US,D,20130821,000000,17.8879,17.9106,17.8631,17.8631,2075115.1930574,0
+BKLN.US,D,20130822,000000,17.8879,17.9106,17.8583,17.9106,3139091.2291079,0
+BKLN.US,D,20130823,000000,17.8879,17.9017,17.8631,17.8691,3177961.0051393,0
+BKLN.US,D,20130826,000000,17.8948,17.9017,17.8691,17.8691,2366620.8116489,0
+BKLN.US,D,20130827,000000,17.877,17.9046,17.8276,17.8443,2987046.2439513,0
+BKLN.US,D,20130828,000000,17.876,17.8948,17.8503,17.876,2772197.8483218,0
+BKLN.US,D,20130829,000000,17.8948,17.9313,17.882,17.9186,7200547.363945,0
+BKLN.US,D,20130830,000000,17.9313,17.9313,17.8948,17.9186,2998036.436175,0
+BKLN.US,D,20130903,000000,17.9343,17.9472,17.9126,17.9472,1840677.6522274,0
+BKLN.US,D,20130904,000000,17.9472,17.9542,17.9343,17.9542,3798386.4374415,0
+BKLN.US,D,20130905,000000,17.9403,17.9542,17.9206,17.9472,5771313.5790301,0
+BKLN.US,D,20130906,000000,17.9472,17.963,17.9403,17.9472,3622851.8762318,0
+BKLN.US,D,20130909,000000,17.9522,17.9896,17.9522,17.9809,4878606.5137056,0
+BKLN.US,D,20130910,000000,17.9343,17.9839,17.9343,17.9769,3477589.1495989,0
+BKLN.US,D,20130911,000000,17.9839,17.9906,17.9689,17.9906,2694790.0756469,0
+BKLN.US,D,20130912,000000,17.9839,17.9906,17.9689,17.9769,3342805.7963151,0
+BKLN.US,D,20130913,000000,17.9906,17.9906,17.9769,17.9906,2832828.508413,0
+BKLN.US,D,20130916,000000,18.0056,18.0183,17.9956,18.0183,7643255.3694307,0
+BKLN.US,D,20130917,000000,18.0272,18.0342,18.0115,18.0272,2326954.9673911,0
+BKLN.US,D,20130918,000000,18.0272,18.0569,17.9956,18.0342,7865516.2021161,0
+BKLN.US,D,20130919,000000,18.0412,18.0412,18.0056,18.0183,2745255.945894,0
+BKLN.US,D,20130920,000000,18.0412,18.0569,18.0272,18.0489,3737155.9444937,0
+BKLN.US,D,20130923,000000,18.0183,18.0412,18.0115,18.0412,2226407.6054561,0
+BKLN.US,D,20130924,000000,18.0272,18.0489,18.0183,18.0272,6332257.4408285,0
+BKLN.US,D,20130925,000000,18.0183,18.0272,17.9906,18.0056,2703036.0072629,0
+BKLN.US,D,20130926,000000,17.9906,17.9956,17.9542,17.963,3067314.6023242,0
+BKLN.US,D,20130927,000000,17.9769,17.9839,17.9472,17.9769,1933116.6496097,0
+BKLN.US,D,20130930,000000,17.963,17.963,17.9403,17.9472,2321150.8511481,0
+BKLN.US,D,20131001,000000,17.9472,17.963,17.9126,17.9343,7462628.8038347,0
+BKLN.US,D,20131002,000000,17.9472,17.9689,17.9264,17.9689,2322955.407331,0
+BKLN.US,D,20131003,000000,17.963,17.9689,17.9343,17.963,2197273.7337186,0
+BKLN.US,D,20131004,000000,17.963,17.9769,17.9472,17.9769,1601380.7571919,0
+BKLN.US,D,20131007,000000,17.9769,17.9906,17.9689,17.9839,1502878.6938005,0
+BKLN.US,D,20131008,000000,17.9839,17.9839,17.9472,17.9769,2989855.2420005,0
+BKLN.US,D,20131009,000000,17.9839,17.9839,17.9542,17.9689,2811824.2432013,0
+BKLN.US,D,20131010,000000,17.963,17.9839,17.9542,17.9689,2355231.0680282,0
+BKLN.US,D,20131011,000000,17.9769,17.9839,17.963,17.9689,2179670.2072326,0
+BKLN.US,D,20131014,000000,17.9769,17.9906,17.963,17.9769,1641764.7824418,0
+BKLN.US,D,20131015,000000,17.9916,17.9986,17.9709,17.9867,1641352.081252,0
+BKLN.US,D,20131016,000000,17.9867,18.0065,17.9709,17.9789,2345278.6979141,0
+BKLN.US,D,20131017,000000,17.9867,18.0135,17.9659,18.0065,5560199.7245595,0
+BKLN.US,D,20131018,000000,18.0362,18.0362,17.9986,18.0302,3462258.5142244,0
+BKLN.US,D,20131021,000000,18.0362,18.0442,18.0302,18.0362,4431335.5301141,0
+BKLN.US,D,20131022,000000,18.0519,18.0679,18.0362,18.0609,5147243.6310736,0
+BKLN.US,D,20131023,000000,18.0519,18.0836,18.0519,18.0836,6421019.5538358,0
+BKLN.US,D,20131024,000000,18.0757,18.0836,18.0609,18.0679,7095466.3580574,0
+BKLN.US,D,20131025,000000,18.0679,18.0935,18.0609,18.0836,6430446.9437599,0
+BKLN.US,D,20131028,000000,18.0995,18.1142,18.0836,18.1074,5719220.1690417,0
+BKLN.US,D,20131029,000000,18.1142,18.1202,18.0995,18.1142,5972669.2757112,0
+BKLN.US,D,20131030,000000,18.1202,18.1301,18.1074,18.1142,6134344.9668192,0
+BKLN.US,D,20131031,000000,18.1301,18.1301,18.1074,18.1202,2182885.8373367,0
+BKLN.US,D,20131101,000000,18.1202,18.1301,18.1074,18.1202,3754009.9327893,0
+BKLN.US,D,20131104,000000,18.136,18.1419,18.1301,18.1419,1958912.4970179,0
+BKLN.US,D,20131105,000000,18.1301,18.1489,18.1202,18.1419,3446457.5208763,0
+BKLN.US,D,20131106,000000,18.1489,18.1538,18.1202,18.1489,4603500.7097964,0
+BKLN.US,D,20131107,000000,18.1489,18.1628,18.1202,18.1202,3325640.259082,0
+BKLN.US,D,20131108,000000,18.1301,18.1628,18.1301,18.1301,3246604.946666,0
+BKLN.US,D,20131111,000000,18.1538,18.1538,18.1419,18.1489,1401206.5188188,0
+BKLN.US,D,20131112,000000,18.1628,18.1628,18.1489,18.1628,1509008.5202962,0
+BKLN.US,D,20131113,000000,18.1628,18.1855,18.1628,18.1855,2908728.1010047,0
+BKLN.US,D,20131114,000000,18.1538,18.1785,18.1538,18.1538,6159219.317208,0
+BKLN.US,D,20131115,000000,18.1667,18.1805,18.1588,18.1805,3806051.7551288,0
+BKLN.US,D,20131118,000000,18.1805,18.1805,18.1588,18.1745,2848728.6309685,0
+BKLN.US,D,20131119,000000,18.1805,18.1805,18.1588,18.1745,1973341.8658234,0
+BKLN.US,D,20131120,000000,18.1745,18.1805,18.1667,18.1667,3594629.3862884,0
+BKLN.US,D,20131121,000000,18.1588,18.1885,18.1588,18.1745,5794196.241569,0
+BKLN.US,D,20131122,000000,18.1805,18.1885,18.1745,18.1805,2999709.4944297,0
+BKLN.US,D,20131125,000000,18.1805,18.1963,18.1805,18.1805,4634991.429015,0
+BKLN.US,D,20131126,000000,18.1963,18.1963,18.1805,18.1963,2762616.7069742,0
+BKLN.US,D,20131127,000000,18.1963,18.1963,18.1745,18.1745,3515349.2854214,0
+BKLN.US,D,20131129,000000,18.1745,18.1885,18.1745,18.1745,978865.51935487,0
+BKLN.US,D,20131202,000000,18.1963,18.1963,18.1588,18.1885,3804110.6434052,0
+BKLN.US,D,20131203,000000,18.1963,18.1963,18.1745,18.1963,2691177.9287136,0
+BKLN.US,D,20131204,000000,18.1885,18.1963,18.1667,18.1805,4472315.3421307,0
+BKLN.US,D,20131205,000000,18.1805,18.1885,18.1667,18.1885,1844498.1728008,0
+BKLN.US,D,20131206,000000,18.1885,18.1963,18.1745,18.1885,2942033.4916313,0
+BKLN.US,D,20131209,000000,18.1885,18.2092,18.1805,18.2092,2388046.8817532,0
+BKLN.US,D,20131210,000000,18.2042,18.2092,18.1963,18.2092,3068269.479587,0
+BKLN.US,D,20131211,000000,18.1963,18.2092,18.1963,18.2092,3912731.9781271,0
+BKLN.US,D,20131212,000000,18.2092,18.2092,18.1885,18.1885,4968144.4644889,0
+BKLN.US,D,20131213,000000,18.2052,18.2052,18.1845,18.2003,2922512.1184398,0
+BKLN.US,D,20131216,000000,18.1914,18.2052,18.1845,18.2003,1788336.4192208,0
+BKLN.US,D,20131217,000000,18.2052,18.2131,18.1845,18.2131,3163628.7424961,0
+BKLN.US,D,20131218,000000,18.2003,18.2348,18.1914,18.2348,3219401.0599043,0
+BKLN.US,D,20131219,000000,18.2131,18.228,18.1914,18.2052,4313638.8153065,0
+BKLN.US,D,20131220,000000,18.2052,18.2348,18.2003,18.2348,6791489.6782669,0
+BKLN.US,D,20131223,000000,18.228,18.2348,18.222,18.2348,2965988.3680457,0
+BKLN.US,D,20131224,000000,18.222,18.2418,18.222,18.2348,1470445.2355896,0
+BKLN.US,D,20131226,000000,18.2348,18.2508,18.228,18.2418,2033009.5564716,0
+BKLN.US,D,20131227,000000,18.2418,18.2586,18.2348,18.2586,1751672.7738142,0
+BKLN.US,D,20131230,000000,18.2586,18.2646,18.2508,18.2646,2479197.1994398,0
+BKLN.US,D,20131231,000000,18.2646,18.2784,18.2646,18.2784,3062977.1937412,0
+BKLN.US,D,20140102,000000,18.2725,18.2784,18.2646,18.2784,5823111.6244413,0
+BKLN.US,D,20140103,000000,18.2784,18.2981,18.2646,18.2893,2659030.731377,0
+BKLN.US,D,20140106,000000,18.2893,18.3041,18.2725,18.2725,4701642.6711693,0
+BKLN.US,D,20140107,000000,18.2981,18.314,18.2893,18.3041,2435768.4913925,0
+BKLN.US,D,20140108,000000,18.3219,18.3386,18.314,18.3298,4353846.8356372,0
+BKLN.US,D,20140109,000000,18.3436,18.3516,18.3386,18.3516,2592513.0101959,0
+BKLN.US,D,20140110,000000,18.3436,18.3584,18.3386,18.3436,2958140.9763042,0
+BKLN.US,D,20140113,000000,18.3516,18.3584,18.3436,18.3584,3025768.3376941,0
+BKLN.US,D,20140114,000000,18.3584,18.3674,18.3436,18.3674,3690299.1866124,0
+BKLN.US,D,20140115,000000,18.3624,18.3703,18.3555,18.3703,4264672.0214401,0
+BKLN.US,D,20140116,000000,18.3703,18.3703,18.3555,18.3703,2673642.1742367,0
+BKLN.US,D,20140117,000000,18.3624,18.3792,18.3624,18.3792,2581843.4706122,0
+BKLN.US,D,20140121,000000,18.3941,18.3941,18.3792,18.3882,3186055.2083767,0
+BKLN.US,D,20140122,000000,18.3792,18.3882,18.3792,18.3882,2346682.6911775,0
+BKLN.US,D,20140123,000000,18.3882,18.3941,18.3792,18.3792,2383504.1340978,0
+BKLN.US,D,20140124,000000,18.3792,18.3882,18.3555,18.3703,4810682.7762162,0
+BKLN.US,D,20140127,000000,18.3703,18.3703,18.3555,18.3624,3357028.8145257,0
+BKLN.US,D,20140128,000000,18.3555,18.3703,18.3239,18.3416,5712625.042185,0
+BKLN.US,D,20140129,000000,18.3476,18.3555,18.3328,18.3555,2884417.1686618,0
+BKLN.US,D,20140130,000000,18.3416,18.3555,18.3169,18.3476,3348130.4508816,0
+BKLN.US,D,20140131,000000,18.3555,18.3624,18.3416,18.3624,2795888.7173575,0
+BKLN.US,D,20140203,000000,18.3624,18.3624,18.3416,18.3476,2981089.3878072,0
+BKLN.US,D,20140204,000000,18.3555,18.3555,18.3169,18.3169,4340524.0724731,0
+BKLN.US,D,20140205,000000,18.3328,18.3476,18.3071,18.3476,4661327.429451,0
+BKLN.US,D,20140206,000000,18.3239,18.3476,18.3169,18.3416,3395763.0465389,0
+BKLN.US,D,20140207,000000,18.3476,18.3624,18.3328,18.3555,5003133.0285956,0
+BKLN.US,D,20140210,000000,18.3624,18.3624,18.3476,18.3555,2967579.4929761,0
+BKLN.US,D,20140211,000000,18.3555,18.3624,18.3555,18.3624,3193547.5557122,0
+BKLN.US,D,20140212,000000,18.3476,18.3703,18.3416,18.3703,4288831.2254043,0
+BKLN.US,D,20140213,000000,18.3624,18.3703,18.3416,18.3555,3364414.9519962,0
+BKLN.US,D,20140214,000000,18.3654,18.3654,18.3436,18.3654,3923998.3159999,0
+BKLN.US,D,20140218,000000,18.3654,18.3654,18.3584,18.3584,2200572.3086695,0
+BKLN.US,D,20140219,000000,18.3584,18.3654,18.3496,18.3584,4437762.7442319,0
+BKLN.US,D,20140220,000000,18.3654,18.3723,18.3584,18.3654,1971397.719532,0
+BKLN.US,D,20140221,000000,18.3654,18.3723,18.3436,18.3584,3287992.4022597,0
+BKLN.US,D,20140224,000000,18.3654,18.3723,18.3654,18.3723,1756829.5156419,0
+BKLN.US,D,20140225,000000,18.3723,18.3723,18.3584,18.3723,2371349.6794488,0
+BKLN.US,D,20140226,000000,18.3723,18.3822,18.3654,18.3822,2400238.7627356,0
+BKLN.US,D,20140227,000000,18.3891,18.397,18.3822,18.397,3384079.9613862,0
+BKLN.US,D,20140228,000000,18.3891,18.397,18.3822,18.397,3827988.6441078,0
+BKLN.US,D,20140303,000000,18.3822,18.397,18.3822,18.397,5510749.4229265,0
+BKLN.US,D,20140304,000000,18.3822,18.3891,18.3822,18.3822,3896022.6375524,0
+BKLN.US,D,20140305,000000,18.3822,18.397,18.3822,18.397,14650466.387264,0
+BKLN.US,D,20140306,000000,18.3891,18.397,18.3723,18.3891,10511856.371906,0
+BKLN.US,D,20140307,000000,18.3891,18.397,18.3723,18.3891,10927401.963054,0
+BKLN.US,D,20140310,000000,18.397,18.4049,18.3822,18.3822,2088668.5833571,0
+BKLN.US,D,20140311,000000,18.3891,18.397,18.3891,18.397,2550795.7982592,0
+BKLN.US,D,20140312,000000,18.4049,18.4049,18.3891,18.397,2413223.6773766,0
+BKLN.US,D,20140313,000000,18.397,18.397,18.3822,18.3822,2563636.0651794,0
+BKLN.US,D,20140314,000000,18.3999,18.4079,18.3674,18.3852,4311339.6246093,0
+BKLN.US,D,20140317,000000,18.3999,18.3999,18.3921,18.3921,1935281.307811,0
+BKLN.US,D,20140318,000000,18.3921,18.4079,18.3753,18.3921,5219182.1014611,0
+BKLN.US,D,20140319,000000,18.3999,18.3999,18.3852,18.3921,1877709.4918326,0
+BKLN.US,D,20140320,000000,18.3921,18.4079,18.3753,18.4079,3588721.0832254,0
+BKLN.US,D,20140321,000000,18.3921,18.4079,18.3852,18.4079,1514644.7238002,0
+BKLN.US,D,20140324,000000,18.4079,18.4227,18.3999,18.4178,2483331.2919956,0
+BKLN.US,D,20140325,000000,18.4178,18.4227,18.3999,18.3999,1929561.1479376,0
+BKLN.US,D,20140326,000000,18.3999,18.4178,18.3999,18.4079,3007211.9569906,0
+BKLN.US,D,20140327,000000,18.4178,18.4227,18.4079,18.4227,1255308.5560409,0
+BKLN.US,D,20140328,000000,18.4178,18.4227,18.4178,18.4227,1715996.3743913,0
+BKLN.US,D,20140331,000000,18.4227,18.4296,18.4178,18.4178,1696445.6670465,0
+BKLN.US,D,20140401,000000,18.4296,18.4346,18.4178,18.4346,3600350.5576844,0
+BKLN.US,D,20140402,000000,18.4346,18.4435,18.4178,18.4346,4117005.9172901,0
+BKLN.US,D,20140403,000000,18.4346,18.4346,18.4227,18.4346,2641157.1283771,0
+BKLN.US,D,20140404,000000,18.4296,18.4346,18.4227,18.4227,1693328.1546275,0
+BKLN.US,D,20140407,000000,18.4346,18.4435,18.3999,18.3999,4520781.4323478,0
+BKLN.US,D,20140408,000000,18.3999,18.4227,18.3852,18.3921,6053027.6595888,0
+BKLN.US,D,20140409,000000,18.3999,18.4227,18.3852,18.4227,5242551.306334,0
+BKLN.US,D,20140410,000000,18.4178,18.4296,18.3999,18.3999,5182521.4906221,0
+BKLN.US,D,20140411,000000,18.4227,18.4227,18.3674,18.3674,4738283.0515577,0
+BKLN.US,D,20140414,000000,18.3999,18.3999,18.3516,18.3584,3840421.2674508,0
+BKLN.US,D,20140415,000000,18.3852,18.3999,18.3386,18.3386,5071366.2919775,0
+BKLN.US,D,20140416,000000,18.3674,18.3921,18.3516,18.3584,4667417.8065683,0
+BKLN.US,D,20140417,000000,18.3674,18.3674,18.3436,18.3584,4050930.231452,0
+BKLN.US,D,20140421,000000,18.3584,18.3852,18.3584,18.3674,2999665.9989613,0
+BKLN.US,D,20140422,000000,18.3852,18.3921,18.3674,18.3674,3837823.677609,0
+BKLN.US,D,20140423,000000,18.3674,18.3753,18.3584,18.3674,2655528.8403987,0
+BKLN.US,D,20140424,000000,18.3674,18.3753,18.3386,18.3516,3068553.7174162,0
+BKLN.US,D,20140425,000000,18.3674,18.3674,18.3386,18.3516,2937427.0180568,0
+BKLN.US,D,20140428,000000,18.3674,18.3921,18.3516,18.3921,2076035.6785543,0
+BKLN.US,D,20140429,000000,18.3852,18.3921,18.3674,18.3852,4039029.6689566,0
+BKLN.US,D,20140430,000000,18.3921,18.4306,18.3753,18.4237,5714664.2715935,0
+BKLN.US,D,20140501,000000,18.4237,18.4356,18.4079,18.4356,4518276.9025782,0
+BKLN.US,D,20140502,000000,18.4356,18.4505,18.4306,18.4505,3459837.9408245,0
+BKLN.US,D,20140505,000000,18.4505,18.4712,18.4356,18.4642,3153553.9781566,0
+BKLN.US,D,20140506,000000,18.4582,18.485,18.4582,18.4782,2309869.3404375,0
+BKLN.US,D,20140507,000000,18.485,18.4988,18.4712,18.4889,7573675.7695692,0
+BKLN.US,D,20140508,000000,18.4889,18.4889,18.4782,18.4889,3152826.6934619,0
+BKLN.US,D,20140509,000000,18.4782,18.5127,18.4712,18.5127,3382344.1887348,0
+BKLN.US,D,20140512,000000,18.4988,18.5225,18.4889,18.5127,2453049.3421933,0
+BKLN.US,D,20140513,000000,18.5068,18.5127,18.485,18.485,5308818.1699292,0
+BKLN.US,D,20140514,000000,18.4988,18.4988,18.485,18.4988,1869519.1939555,0
+BKLN.US,D,20140515,000000,18.5068,18.5068,18.4791,18.485,1937622.9824543,0
+BKLN.US,D,20140516,000000,18.4899,18.5068,18.485,18.4998,1374956.4977973,0
+BKLN.US,D,20140519,000000,18.4998,18.5235,18.4791,18.485,4126580.9895027,0
+BKLN.US,D,20140520,000000,18.4899,18.5068,18.485,18.485,4269195.5501677,0
+BKLN.US,D,20140521,000000,18.4899,18.4998,18.485,18.4998,3267071.0818949,0
+BKLN.US,D,20140522,000000,18.4998,18.5068,18.485,18.5068,2144332.6678553,0
+BKLN.US,D,20140523,000000,18.5068,18.5235,18.4899,18.5137,2315723.0212841,0
+BKLN.US,D,20140527,000000,18.5137,18.5305,18.5068,18.5235,3121060.8401167,0
+BKLN.US,D,20140528,000000,18.5137,18.5305,18.5137,18.5305,1231664.2170414,0
+BKLN.US,D,20140529,000000,18.5305,18.5395,18.4998,18.5068,4800107.3082272,0
+BKLN.US,D,20140530,000000,18.5137,18.5552,18.5068,18.5482,3355419.4821899,0
+BKLN.US,D,20140602,000000,18.5482,18.5482,18.5137,18.5305,2594451.0873519,0
+BKLN.US,D,20140603,000000,18.5305,18.5552,18.5305,18.5305,2022974.2415105,0
+BKLN.US,D,20140604,000000,18.5395,18.5681,18.5305,18.5621,3796990.5363584,0
+BKLN.US,D,20140605,000000,18.5552,18.5988,18.5482,18.5988,5986535.2264708,0
+BKLN.US,D,20140606,000000,18.5828,18.6065,18.5828,18.6065,2004725.3636542,0
+BKLN.US,D,20140609,000000,18.5988,18.6165,18.5888,18.6065,1923957.3131544,0
+BKLN.US,D,20140610,000000,18.6065,18.6165,18.5888,18.6065,2180414.6878104,0
+BKLN.US,D,20140611,000000,18.6065,18.6065,18.5828,18.6065,1837763.4558357,0
+BKLN.US,D,20140612,000000,18.6601,18.6926,18.6511,18.6601,4005751.589438,0
+BKLN.US,D,20140613,000000,18.6175,18.6244,18.5988,18.6244,3008451.0720826,0
+BKLN.US,D,20140616,000000,18.6175,18.6323,18.6175,18.6244,1606769.1376774,0
+BKLN.US,D,20140617,000000,18.6244,18.6323,18.6175,18.6244,1097599.0447497,0
+BKLN.US,D,20140618,000000,18.6323,18.6323,18.5828,18.6244,3687611.571266,0
+BKLN.US,D,20140619,000000,18.5988,18.6323,18.5988,18.6244,1881449.090604,0
+BKLN.US,D,20140620,000000,18.6244,18.6323,18.5988,18.6075,1988906.1629008,0
+BKLN.US,D,20140623,000000,18.6244,18.6323,18.6175,18.6244,2673701.8540657,0
+BKLN.US,D,20140624,000000,18.6412,18.6412,18.5988,18.6075,2384401.3545766,0
+BKLN.US,D,20140625,000000,18.6175,18.6412,18.6075,18.6175,2837218.5161673,0
+BKLN.US,D,20140626,000000,18.6175,18.6244,18.6175,18.6175,1115566.7193442,0
+BKLN.US,D,20140627,000000,18.6244,18.6323,18.6075,18.6075,2399801.7850051,0
+BKLN.US,D,20140630,000000,18.6412,18.6511,18.6175,18.6412,4140784.7887853,0
+BKLN.US,D,20140701,000000,18.6244,18.6511,18.6244,18.6511,2753244.9507889,0
+BKLN.US,D,20140702,000000,18.6601,18.6688,18.6511,18.6688,1821571.0032707,0
+BKLN.US,D,20140703,000000,18.6601,18.6778,18.6461,18.6688,2122586.9566334,0
+BKLN.US,D,20140707,000000,18.6511,18.6601,18.6323,18.6323,1963271.1475739,0
+BKLN.US,D,20140708,000000,18.6461,18.6511,18.6244,18.6323,2368336.3538498,0
+BKLN.US,D,20140709,000000,18.6461,18.6601,18.6412,18.6601,2071025.6074927,0
+BKLN.US,D,20140710,000000,18.6323,18.6601,18.6175,18.6323,4005121.4109056,0
+BKLN.US,D,20140711,000000,18.6412,18.6412,18.6175,18.6244,2818166.4894271,0
+BKLN.US,D,20140714,000000,18.6412,18.6601,18.6244,18.6511,2393805.4794826,0
+BKLN.US,D,20140715,000000,18.6531,18.662,18.6422,18.662,3987617.0136272,0
+BKLN.US,D,20140716,000000,18.6531,18.662,18.6422,18.6471,2681372.2293655,0
+BKLN.US,D,20140717,000000,18.6471,18.6531,18.5769,18.5769,4795386.5326075,0
+BKLN.US,D,20140718,000000,18.6264,18.6264,18.5838,18.5838,6012477.744645,0
+BKLN.US,D,20140721,000000,18.5918,18.6264,18.5838,18.6095,5370765.8323466,0
+BKLN.US,D,20140722,000000,18.6185,18.6422,18.6008,18.6422,5224053.5939369,0
+BKLN.US,D,20140723,000000,18.6185,18.6531,18.6185,18.6531,4703957.0347043,0
+BKLN.US,D,20140724,000000,18.6471,18.662,18.6264,18.6264,2819480.4571858,0
+BKLN.US,D,20140725,000000,18.6422,18.6422,18.6264,18.6343,1614214.9549769,0
+BKLN.US,D,20140728,000000,18.6531,18.6531,18.5838,18.6095,2727103.1626775,0
+BKLN.US,D,20140729,000000,18.6095,18.6264,18.5918,18.5918,3980731.5798059,0
+BKLN.US,D,20140730,000000,18.6095,18.6095,18.5512,18.5512,7319853.4110884,0
+BKLN.US,D,20140731,000000,18.5512,18.5572,18.4859,18.5028,10857991.287454,0
+BKLN.US,D,20140801,000000,18.5098,18.5265,18.4602,18.4672,8242551.1077282,0
+BKLN.US,D,20140804,000000,18.4602,18.4732,18.4375,18.4672,6804562.5953676,0
+BKLN.US,D,20140805,000000,18.4811,18.4859,18.4602,18.4602,5834095.7475298,0
+BKLN.US,D,20140806,000000,18.4732,18.4859,18.4672,18.4859,4702632.9517203,0
+BKLN.US,D,20140807,000000,18.5028,18.5028,18.4732,18.4811,2264693.7329911,0
+BKLN.US,D,20140808,000000,18.4811,18.5098,18.4811,18.4811,2325947.4909571,0
+BKLN.US,D,20140811,000000,18.4811,18.5166,18.4811,18.4859,2970628.2218635,0
+BKLN.US,D,20140812,000000,18.4929,18.5028,18.4732,18.4732,2188202.3997229,0
+BKLN.US,D,20140813,000000,18.4811,18.5098,18.4811,18.5028,2089477.8013764,0
+BKLN.US,D,20140814,000000,18.5028,18.5028,18.4859,18.4859,1652500.0709895,0
+BKLN.US,D,20140815,000000,18.5205,18.5295,18.4869,18.5295,2791627.1729637,0
+BKLN.US,D,20140818,000000,18.5058,18.5118,18.4969,18.5058,3828791.7929919,0
+BKLN.US,D,20140819,000000,18.5118,18.5532,18.5058,18.5462,5488859.0639837,0
+BKLN.US,D,20140820,000000,18.5365,18.5799,18.5365,18.5799,4645492.0443371,0
+BKLN.US,D,20140821,000000,18.5602,18.6224,18.5602,18.6224,3584650.7165886,0
+BKLN.US,D,20140822,000000,18.6372,18.6372,18.6135,18.6284,2714536.0068388,0
+BKLN.US,D,20140825,000000,18.6571,18.6571,18.6284,18.6511,2288702.2200993,0
+BKLN.US,D,20140826,000000,18.6571,18.6669,18.6441,18.6571,5582916.4974044,0
+BKLN.US,D,20140827,000000,18.6669,18.6748,18.6441,18.6669,4215019.4153024,0
+BKLN.US,D,20140828,000000,18.6571,18.6748,18.6511,18.6571,7104106.7834576,0
+BKLN.US,D,20140829,000000,18.6571,18.6571,18.6441,18.6571,2326887.195382,0
+BKLN.US,D,20140902,000000,18.6441,18.6669,18.6441,18.6669,2729168.6916716,0
+BKLN.US,D,20140903,000000,18.6748,18.6748,18.6571,18.6669,1700283.3835028,0
+BKLN.US,D,20140904,000000,18.6511,18.6571,18.5799,18.5878,7626958.7300457,0
+BKLN.US,D,20140905,000000,18.5878,18.6036,18.5721,18.5799,4325709.3135859,0
+BKLN.US,D,20140908,000000,18.5958,18.5958,18.5462,18.5462,3940390.0385019,0
+BKLN.US,D,20140909,000000,18.5532,18.5958,18.5462,18.5878,4722438.5627411,0
+BKLN.US,D,20140910,000000,18.5799,18.5958,18.5532,18.5532,2504754.3275323,0
+BKLN.US,D,20140911,000000,18.5532,18.5661,18.5295,18.5295,3506174.7761284,0
+BKLN.US,D,20140912,000000,18.5365,18.5532,18.5118,18.5295,3849868.8878253,0
+BKLN.US,D,20140915,000000,18.5512,18.5572,18.5166,18.5166,2654623.5277397,0
+BKLN.US,D,20140916,000000,18.5166,18.5335,18.5166,18.5265,3031178.9716753,0
+BKLN.US,D,20140917,000000,18.5166,18.5335,18.5028,18.5028,3052986.3857711,0
+BKLN.US,D,20140918,000000,18.5166,18.5335,18.5028,18.5166,4725902.0158633,0
+BKLN.US,D,20140919,000000,18.5265,18.5572,18.5166,18.5335,3102071.5277729,0
+BKLN.US,D,20140922,000000,18.5335,18.5512,18.5166,18.5166,2817656.682075,0
+BKLN.US,D,20140923,000000,18.5166,18.5335,18.5098,18.5098,2329963.2353776,0
+BKLN.US,D,20140924,000000,18.5166,18.5265,18.4859,18.5028,1889244.8946968,0
+BKLN.US,D,20140925,000000,18.4859,18.4859,18.4079,18.4178,6940649.8011849,0
+BKLN.US,D,20140926,000000,18.4079,18.4178,18.3209,18.3743,9506968.4240981,0
+BKLN.US,D,20140929,000000,18.3584,18.4079,18.3436,18.3743,11337089.827264,0
+BKLN.US,D,20140930,000000,18.3664,18.3999,18.3584,18.3842,5679730.3297031,0
+BKLN.US,D,20141001,000000,18.3999,18.4237,18.3842,18.3921,3835250.3643078,0
+BKLN.US,D,20141002,000000,18.4178,18.4237,18.3842,18.3842,7150295.9364731,0
+BKLN.US,D,20141003,000000,18.4079,18.4366,18.3999,18.4366,4153619.9980929,0
+BKLN.US,D,20141006,000000,18.4455,18.4732,18.4366,18.4662,2792333.2156855,0
+BKLN.US,D,20141007,000000,18.4732,18.4732,18.4366,18.4455,4021231.930146,0
+BKLN.US,D,20141008,000000,18.4455,18.4801,18.4366,18.4801,2687205.6797617,0
+BKLN.US,D,20141009,000000,18.4662,18.4801,18.4366,18.4366,3008308.4474067,0
+BKLN.US,D,20141010,000000,18.4178,18.4316,18.3999,18.3999,2863671.8532162,0
+BKLN.US,D,20141013,000000,18.3664,18.3921,18.3377,18.3506,2854987.9323472,0
+BKLN.US,D,20141014,000000,18.3288,18.3743,18.312,18.312,3821605.9369811,0
+BKLN.US,D,20141015,000000,18.2546,18.2883,18.1923,18.2161,6521256.3783561,0
+BKLN.US,D,20141016,000000,18.134,18.1775,18.0965,18.1687,11341729.681082,0
+BKLN.US,D,20141017,000000,18.2023,18.3021,18.1923,18.3021,8765889.5966503,0
+BKLN.US,D,20141020,000000,18.3367,18.3921,18.311,18.3743,3474218.7565487,0
+BKLN.US,D,20141021,000000,18.3584,18.4662,18.3496,18.4592,4838205.2925729,0
+BKLN.US,D,20141022,000000,18.4455,18.4662,18.3921,18.4366,4741721.2166169,0
+BKLN.US,D,20141023,000000,18.3842,18.4662,18.3842,18.4592,2597452.2746806,0
+BKLN.US,D,20141024,000000,18.4455,18.4732,18.4237,18.4662,2336439.0025765,0
+BKLN.US,D,20141027,000000,18.4079,18.4732,18.4079,18.4662,2430931.3906826,0
+BKLN.US,D,20141028,000000,18.4592,18.4859,18.4455,18.4455,7166001.8467039,0
+BKLN.US,D,20141029,000000,18.4662,18.4732,18.4079,18.4316,4204271.9884844,0
+BKLN.US,D,20141030,000000,18.4514,18.4801,18.4455,18.4662,2679468.5439752,0
+BKLN.US,D,20141031,000000,18.4859,18.5335,18.4732,18.5265,4951529.195509,0
+BKLN.US,D,20141103,000000,18.5098,18.5424,18.5098,18.5335,1776106.1003826,0
+BKLN.US,D,20141104,000000,18.5335,18.5572,18.5166,18.5424,2257087.0836104,0
+BKLN.US,D,20141105,000000,18.5512,18.5512,18.5098,18.5424,3689898.6236928,0
+BKLN.US,D,20141106,000000,18.5265,18.5572,18.5265,18.5572,2536444.3166881,0
+BKLN.US,D,20141107,000000,18.5424,18.5572,18.5265,18.5335,1310912.9607101,0
+BKLN.US,D,20141110,000000,18.5424,18.5572,18.5098,18.5166,2134726.2384443,0
+BKLN.US,D,20141111,000000,18.5098,18.5335,18.5098,18.5166,864045.57460563,0
+BKLN.US,D,20141112,000000,18.5335,18.5424,18.5028,18.5424,1540057.2041718,0
+BKLN.US,D,20141113,000000,18.5424,18.5848,18.5265,18.5711,4035090.800248,0
+BKLN.US,D,20141114,000000,18.5848,18.5848,18.5335,18.5572,2868154.9210428,0
+BKLN.US,D,20141117,000000,18.5424,18.5779,18.5335,18.5641,3201797.5334183,0
+BKLN.US,D,20141118,000000,18.5641,18.5779,18.5335,18.5641,2065448.0722951,0
+BKLN.US,D,20141119,000000,18.5512,18.5512,18.5098,18.5098,1907072.9791832,0
+BKLN.US,D,20141120,000000,18.5166,18.5424,18.4929,18.5424,4158414.6148568,0
+BKLN.US,D,20141121,000000,18.5512,18.5641,18.5265,18.5335,2039701.7894906,0
+BKLN.US,D,20141124,000000,18.5335,18.5928,18.5335,18.5512,4710409.5368851,0
+BKLN.US,D,20141125,000000,18.5335,18.5928,18.5265,18.5928,3616766.5567271,0
+BKLN.US,D,20141126,000000,18.5641,18.6017,18.5424,18.5928,3498856.4106668,0
+BKLN.US,D,20141128,000000,18.5641,18.6017,18.5512,18.5641,1831839.9799348,0
+BKLN.US,D,20141201,000000,18.5572,18.5711,18.5166,18.5166,3825447.6995273,0
+BKLN.US,D,20141202,000000,18.5028,18.5166,18.4662,18.4662,4465453.1733276,0
+BKLN.US,D,20141203,000000,18.4592,18.4929,18.4505,18.4929,2797115.6941792,0
+BKLN.US,D,20141204,000000,18.4592,18.4592,18.4306,18.4306,2507750.4572485,0
+BKLN.US,D,20141205,000000,18.4356,18.4505,18.4069,18.4069,3115214.2399278,0
+BKLN.US,D,20141208,000000,18.4069,18.4306,18.3989,18.3989,4006995.7621426,0
+BKLN.US,D,20141209,000000,18.3664,18.3733,18.3021,18.3189,7243580.5666855,0
+BKLN.US,D,20141210,000000,18.2942,18.3021,18.2536,18.2606,7046624.9929838,0
+BKLN.US,D,20141211,000000,18.229,18.2685,18.223,18.2368,7858876.5682684,0
+BKLN.US,D,20141212,000000,18.1765,18.1835,18.1242,18.1667,7236306.708215,0
+BKLN.US,D,20141215,000000,18.136,18.1805,18.0925,18.0985,4955756.348137,0
+BKLN.US,D,20141216,000000,18.0489,18.0669,17.9659,17.9709,8529094.1968167,0
+BKLN.US,D,20141217,000000,17.9709,18.1963,17.9492,18.1202,7976164.6279763,0
+BKLN.US,D,20141218,000000,18.2042,18.2655,18.1647,18.2102,4007842.4064953,0
+BKLN.US,D,20141219,000000,18.2655,18.3882,18.2586,18.3802,4891799.8019868,0
+BKLN.US,D,20141222,000000,18.3328,18.3802,18.3239,18.3555,5873987.1613105,0
+BKLN.US,D,20141223,000000,18.3169,18.3555,18.3001,18.3239,5348953.3606382,0
+BKLN.US,D,20141224,000000,18.3169,18.3634,18.3071,18.3239,2297867.6256896,0
+BKLN.US,D,20141226,000000,18.3634,18.3634,18.3071,18.3071,1960925.4268407,0
+BKLN.US,D,20141229,000000,18.3169,18.3634,18.3169,18.3416,3124296.7006711,0
+BKLN.US,D,20141230,000000,18.3328,18.3555,18.2913,18.3001,3363231.4706431,0
+BKLN.US,D,20141231,000000,18.3001,18.3802,18.2725,18.3802,4157949.3144958,0
+BKLN.US,D,20150102,000000,18.3961,18.4276,18.3416,18.3476,1383319.7660261,0
+BKLN.US,D,20150105,000000,18.3476,18.3555,18.2913,18.3001,2197687.446431,0
+BKLN.US,D,20150106,000000,18.2794,18.3071,18.2102,18.2508,3435499.6973734,0
+BKLN.US,D,20150107,000000,18.2655,18.2725,18.2201,18.2408,2538108.2712402,0
+BKLN.US,D,20150108,000000,18.2508,18.3169,18.2408,18.2794,3320175.0028847,0
+BKLN.US,D,20150109,000000,18.3071,18.3328,18.2725,18.2913,2348545.9156668,0
+BKLN.US,D,20150112,000000,18.3239,18.3239,18.2863,18.2863,2292408.4386274,0
+BKLN.US,D,20150113,000000,18.3071,18.3169,18.2913,18.3071,2305909.2297557,0
+BKLN.US,D,20150114,000000,18.2913,18.3328,18.2863,18.3001,2086082.1202631,0
+BKLN.US,D,20150115,000000,18.2961,18.3021,18.2546,18.2546,3075055.7842007,0
+BKLN.US,D,20150116,000000,18.2616,18.3377,18.2616,18.3377,4839889.4775753,0
+BKLN.US,D,20150120,000000,18.3288,18.3506,18.3021,18.3436,4143473.4156542,0
+BKLN.US,D,20150121,000000,18.3288,18.3506,18.312,18.3506,2549166.235473,0
+BKLN.US,D,20150122,000000,18.3506,18.3921,18.3288,18.3921,2835247.058768,0
+BKLN.US,D,20150123,000000,18.3852,18.4326,18.3377,18.4326,5167799.7918072,0
+BKLN.US,D,20150126,000000,18.4178,18.4385,18.3852,18.4385,3473745.3640074,0
+BKLN.US,D,20150127,000000,18.3852,18.4326,18.3753,18.4178,3135737.0204181,0
+BKLN.US,D,20150128,000000,18.3852,18.4247,18.3852,18.3852,3065540.3918171,0
+BKLN.US,D,20150129,000000,18.4009,18.4326,18.3852,18.4326,1512557.9528331,0
+BKLN.US,D,20150130,000000,18.4089,18.4178,18.3852,18.3921,3690968.8145233,0
+BKLN.US,D,20150202,000000,18.3852,18.4385,18.3852,18.4326,2455291.8876291,0
+BKLN.US,D,20150203,000000,18.4178,18.4612,18.4009,18.4612,3937488.991903,0
+BKLN.US,D,20150204,000000,18.4475,18.4682,18.3921,18.3921,2712345.0490517,0
+BKLN.US,D,20150205,000000,18.4178,18.4682,18.4009,18.4612,2995033.2258011,0
+BKLN.US,D,20150206,000000,18.4534,18.4752,18.4089,18.4326,4790863.0038801,0
+BKLN.US,D,20150209,000000,18.4385,18.4752,18.4247,18.4534,2000459.7731705,0
+BKLN.US,D,20150210,000000,18.4385,18.4612,18.4247,18.4612,2628467.5783129,0
+BKLN.US,D,20150211,000000,18.4682,18.4682,18.4326,18.4682,1097710.3122273,0
+BKLN.US,D,20150212,000000,18.4682,18.4959,18.4612,18.4859,2862901.0730529,0
+BKLN.US,D,20150213,000000,18.5068,18.5492,18.4712,18.485,2077501.3746917,0
+BKLN.US,D,20150217,000000,18.4899,18.5631,18.4573,18.5631,2929838.5760815,0
+BKLN.US,D,20150218,000000,18.5492,18.5759,18.5235,18.5562,2891114.4592935,0
+BKLN.US,D,20150219,000000,18.5315,18.5838,18.5315,18.5759,2335593.3697464,0
+BKLN.US,D,20150220,000000,18.5998,18.5998,18.5235,18.5908,1870491.2671011,0
+BKLN.US,D,20150223,000000,18.5838,18.5838,18.5562,18.5759,1804088.8594878,0
+BKLN.US,D,20150224,000000,18.5631,18.6085,18.5631,18.5998,2741955.3478981,0
+BKLN.US,D,20150225,000000,18.5691,18.6085,18.5631,18.5759,1387675.3820146,0
+BKLN.US,D,20150226,000000,18.5998,18.6254,18.5838,18.6085,1674762.6702211,0
+BKLN.US,D,20150227,000000,18.6085,18.6481,18.5838,18.6175,2632495.4610036,0
+BKLN.US,D,20150302,000000,18.6085,18.6481,18.5759,18.5908,3761648.9508908,0
+BKLN.US,D,20150303,000000,18.6085,18.6085,18.5492,18.5492,2377310.581683,0
+BKLN.US,D,20150304,000000,18.5691,18.5838,18.5492,18.5492,4394308.7481215,0
+BKLN.US,D,20150305,000000,18.5691,18.5759,18.5631,18.5759,2424217.9156905,0
+BKLN.US,D,20150306,000000,18.6085,18.6085,18.5492,18.5492,4483441.0783727,0
+BKLN.US,D,20150309,000000,18.5631,18.5838,18.5492,18.5759,2601582.3211464,0
+BKLN.US,D,20150310,000000,18.5315,18.5691,18.5315,18.5691,3350404.3535157,0
+BKLN.US,D,20150311,000000,18.5691,18.5759,18.5492,18.5691,3086889.5862095,0
+BKLN.US,D,20150312,000000,18.5631,18.5908,18.5492,18.5908,3264903.3891258,0
+BKLN.US,D,20150313,000000,18.5938,18.6205,18.5572,18.5711,3131446.1418711,0
+BKLN.US,D,20150316,000000,18.5711,18.5779,18.5166,18.5166,7076941.334552,0
+BKLN.US,D,20150317,000000,18.4859,18.5166,18.4859,18.5028,5092212.7596755,0
+BKLN.US,D,20150318,000000,18.4929,18.5711,18.4929,18.5711,5861439.2243998,0
+BKLN.US,D,20150319,000000,18.5522,18.5651,18.5098,18.5522,1864518.2265966,0
+BKLN.US,D,20150320,000000,18.5434,18.5651,18.5265,18.5335,3701699.0454584,0
+BKLN.US,D,20150323,000000,18.5265,18.5522,18.5166,18.5335,7265042.040078,0
+BKLN.US,D,20150324,000000,18.5265,18.5572,18.5265,18.5265,4361462.5887208,0
+BKLN.US,D,20150325,000000,18.5335,18.5651,18.5265,18.5522,3776439.4332375,0
+BKLN.US,D,20150326,000000,18.5651,18.5651,18.5335,18.5572,1887963.2956589,0
+BKLN.US,D,20150327,000000,18.5651,18.5779,18.5434,18.5572,1248277.4629762,0
+BKLN.US,D,20150330,000000,18.5779,18.6441,18.5651,18.6274,3789659.0211042,0
+BKLN.US,D,20150331,000000,18.6026,18.6353,18.5858,18.5938,5772641.7081041,0
+BKLN.US,D,20150401,000000,18.6353,18.6501,18.5938,18.6441,4914737.086742,0
+BKLN.US,D,20150402,000000,18.6353,18.6659,18.6026,18.6659,6282715.090646,0
+BKLN.US,D,20150406,000000,18.6561,18.6916,18.6501,18.6659,8333129.9151887,0
+BKLN.US,D,20150407,000000,18.6659,18.6916,18.6561,18.6916,5055260.8303497,0
+BKLN.US,D,20150408,000000,18.7064,18.7124,18.6916,18.7124,5813375.7201473,0
+BKLN.US,D,20150409,000000,18.7124,18.7252,18.6916,18.7193,6232985.6087964,0
+BKLN.US,D,20150410,000000,18.7124,18.7411,18.7124,18.7411,10823855.436835,0
+BKLN.US,D,20150413,000000,18.7252,18.7411,18.7124,18.7341,6746351.4971539,0
+BKLN.US,D,20150414,000000,18.7341,18.7341,18.7193,18.7252,1116015.8353449,0
+BKLN.US,D,20150415,000000,18.7213,18.7618,18.7213,18.7529,2568750.3230609,0
+BKLN.US,D,20150416,000000,18.7441,18.7667,18.7213,18.7529,2141583.3496348,0
+BKLN.US,D,20150417,000000,18.7529,18.7529,18.6778,18.6867,2460968.552034,0
+BKLN.US,D,20150420,000000,18.7094,18.7371,18.6867,18.7144,2525412.6520409,0
+BKLN.US,D,20150421,000000,18.6936,18.7282,18.6778,18.6778,2863995.5404239,0
+BKLN.US,D,20150422,000000,18.6936,18.7282,18.6867,18.7282,2222938.0831986,0
+BKLN.US,D,20150423,000000,18.7371,18.7371,18.7094,18.7282,2026636.9645701,0
+BKLN.US,D,20150424,000000,18.7144,18.7441,18.7005,18.7282,2003303.1629855,0
+BKLN.US,D,20150427,000000,18.7371,18.7371,18.7094,18.7213,2194792.4689672,0
+BKLN.US,D,20150428,000000,18.7144,18.7371,18.7094,18.7213,1956185.432293,0
+BKLN.US,D,20150429,000000,18.7282,18.7282,18.7144,18.7282,1114956.7712622,0
+BKLN.US,D,20150430,000000,18.7213,18.7282,18.6936,18.7213,2298500.8387898,0
+BKLN.US,D,20150501,000000,18.7005,18.7667,18.7005,18.7667,2735536.2259604,0
+BKLN.US,D,20150504,000000,18.7667,18.7846,18.7371,18.7767,3127520.4229554,0
+BKLN.US,D,20150505,000000,18.7441,18.7767,18.6451,18.6451,12558119.908011,0
+BKLN.US,D,20150506,000000,18.6591,18.7213,18.6511,18.6936,5184370.5537961,0
+BKLN.US,D,20150507,000000,18.7005,18.7441,18.6688,18.7144,3547268.8901901,0
+BKLN.US,D,20150508,000000,18.7005,18.7371,18.6936,18.7282,1137307.3729535,0
+BKLN.US,D,20150511,000000,18.7144,18.7767,18.7144,18.7529,2407628.9462962,0
+BKLN.US,D,20150512,000000,18.7441,18.7618,18.7144,18.7213,1653988.0206223,0
+BKLN.US,D,20150513,000000,18.7213,18.7618,18.7005,18.7005,1489718.7857627,0
+BKLN.US,D,20150514,000000,18.7213,18.7667,18.7094,18.7371,1669278.1950958,0
+BKLN.US,D,20150515,000000,18.7559,18.7559,18.7233,18.7321,2066743.8326485,0
+BKLN.US,D,20150518,000000,18.7559,18.7717,18.7391,18.748,1476490.0941932,0
+BKLN.US,D,20150519,000000,18.7391,18.7391,18.7044,18.7104,1741464.4885016,0
+BKLN.US,D,20150520,000000,18.7233,18.7321,18.7044,18.7104,2455509.3649718,0
+BKLN.US,D,20150521,000000,18.7233,18.7559,18.7164,18.748,1398521.93804,0
+BKLN.US,D,20150522,000000,18.7559,18.7559,18.7321,18.748,2162550.1885133,0
+BKLN.US,D,20150526,000000,18.7559,18.7559,18.7044,18.7104,2456007.0340536,0
+BKLN.US,D,20150527,000000,18.7391,18.748,18.7104,18.7164,1104323.6464895,0
+BKLN.US,D,20150528,000000,18.748,18.748,18.7044,18.7104,1138934.9126946,0
+BKLN.US,D,20150529,000000,18.7233,18.748,18.7104,18.748,1660153.2504064,0
+BKLN.US,D,20150601,000000,18.748,18.7638,18.7321,18.7638,3344289.6998578,0
+BKLN.US,D,20150602,000000,18.7321,18.7559,18.7164,18.7321,1003571.9570046,0
+BKLN.US,D,20150603,000000,18.7321,18.7391,18.6976,18.7104,1330155.1536849,0
+BKLN.US,D,20150604,000000,18.6976,18.7104,18.6718,18.6718,2378209.8252069,0
+BKLN.US,D,20150605,000000,18.6333,18.6718,18.6333,18.6333,3827336.2120797,0
+BKLN.US,D,20150608,000000,18.6422,18.6541,18.6175,18.6175,3866739.0604813,0
+BKLN.US,D,20150609,000000,18.6422,18.6481,18.6085,18.6175,2846365.7143524,0
+BKLN.US,D,20150610,000000,18.6175,18.6541,18.6175,18.6175,3148648.093915,0
+BKLN.US,D,20150611,000000,18.6085,18.6481,18.6085,18.6254,4709791.4966229,0
+BKLN.US,D,20150612,000000,18.6085,18.6422,18.5998,18.5998,2252551.4166125,0
+BKLN.US,D,20150615,000000,18.5958,18.6284,18.5661,18.5661,3495839.0389777,0
+BKLN.US,D,20150616,000000,18.5799,18.6036,18.5592,18.5799,1730270.9802506,0
+BKLN.US,D,20150617,000000,18.6036,18.6036,18.5532,18.5592,1335469.6930262,0
+BKLN.US,D,20150618,000000,18.5661,18.5799,18.5592,18.5661,3262243.0848876,0
+BKLN.US,D,20150619,000000,18.5661,18.5799,18.5452,18.5532,2402558.1838831,0
+BKLN.US,D,20150622,000000,18.5661,18.5878,18.5592,18.5799,1732452.834335,0
+BKLN.US,D,20150623,000000,18.5799,18.5958,18.5661,18.5661,3438697.1200719,0
+BKLN.US,D,20150624,000000,18.5721,18.5799,18.5661,18.5799,1497443.7832788,0
+BKLN.US,D,20150625,000000,18.5661,18.5878,18.5661,18.5799,1495898.1768621,0
+BKLN.US,D,20150626,000000,18.5799,18.5878,18.5721,18.5878,1690221.7689561,0
+BKLN.US,D,20150629,000000,18.5355,18.5452,18.4939,18.4939,2410135.4991107,0
+BKLN.US,D,20150630,000000,18.5355,18.5592,18.5186,18.5355,6917401.9790147,0
+BKLN.US,D,20150701,000000,18.5661,18.5799,18.5355,18.5592,2751541.5468584,0
+BKLN.US,D,20150702,000000,18.5452,18.5721,18.5452,18.5661,1749393.8135676,0
+BKLN.US,D,20150706,000000,18.5355,18.5799,18.5355,18.5799,1427751.9044174,0
+BKLN.US,D,20150707,000000,18.5878,18.6284,18.5661,18.6284,14640096.258349,0
+BKLN.US,D,20150708,000000,18.5878,18.6036,18.5799,18.5958,3843914.0547263,0
+BKLN.US,D,20150709,000000,18.5661,18.6135,18.5452,18.5721,2473538.7424404,0
+BKLN.US,D,20150710,000000,18.5799,18.6284,18.5799,18.6224,1801246.4811951,0
+BKLN.US,D,20150713,000000,18.6284,18.6591,18.6224,18.6511,4442021.2540582,0
+BKLN.US,D,20150714,000000,18.6451,18.6688,18.6382,18.6591,1874142.8634129,0
+BKLN.US,D,20150715,000000,18.6343,18.6551,18.6095,18.6431,8702057.4677705,0
+BKLN.US,D,20150716,000000,18.6431,18.6828,18.6264,18.6738,2030030.6226383,0
+BKLN.US,D,20150717,000000,18.6828,18.6985,18.6431,18.6985,3871596.3916418,0
+BKLN.US,D,20150720,000000,18.6738,18.6916,18.6649,18.6828,1712866.7237018,0
+BKLN.US,D,20150721,000000,18.6551,18.6738,18.6431,18.6431,1633794.9964748,0
+BKLN.US,D,20150722,000000,18.6264,18.6431,18.6095,18.6185,2246500.4888737,0
+BKLN.US,D,20150723,000000,18.6185,18.6185,18.5146,18.5245,3847287.4823439,0
+BKLN.US,D,20150724,000000,18.485,18.5631,18.485,18.4899,2270299.5908194,0
+BKLN.US,D,20150727,000000,18.4998,18.5146,18.4702,18.4772,1593748.819748,0
+BKLN.US,D,20150728,000000,18.4772,18.5146,18.4702,18.5146,1369856.401231,0
+BKLN.US,D,20150729,000000,18.485,18.5414,18.485,18.5146,3105743.3545352,0
+BKLN.US,D,20150730,000000,18.5245,18.5414,18.4998,18.5068,1395826.2305134,0
+BKLN.US,D,20150731,000000,18.5414,18.5502,18.5146,18.5146,1529265.2703627,0
+BKLN.US,D,20150803,000000,18.5325,18.5325,18.4772,18.4772,2288955.1007303,0
+BKLN.US,D,20150804,000000,18.4772,18.5068,18.4702,18.4702,2209652.7463678,0
+BKLN.US,D,20150805,000000,18.4702,18.485,18.4475,18.4544,15422283.361173,0
+BKLN.US,D,20150806,000000,18.4544,18.4702,18.4544,18.4544,2810392.9388298,0
+BKLN.US,D,20150807,000000,18.4544,18.4544,18.4178,18.4257,2073526.0911722,0
+BKLN.US,D,20150810,000000,18.4099,18.4395,18.4019,18.4336,991154.50649947,0
+BKLN.US,D,20150811,000000,18.4099,18.4257,18.4019,18.4178,2059532.6885745,0
+BKLN.US,D,20150812,000000,18.3664,18.4099,18.3436,18.3664,3526929.1952766,0
+BKLN.US,D,20150813,000000,18.3664,18.3842,18.3367,18.3367,3288321.1470801,0
+BKLN.US,D,20150814,000000,18.3426,18.3832,18.3426,18.3664,1867409.1579702,0
+BKLN.US,D,20150817,000000,18.3664,18.4178,18.3426,18.4089,1933077.2002312,0
+BKLN.US,D,20150818,000000,18.4009,18.4247,18.3733,18.4178,2284376.9497865,0
+BKLN.US,D,20150819,000000,18.3733,18.4178,18.3664,18.3733,3004953.2271944,0
+BKLN.US,D,20150820,000000,18.3733,18.3921,18.3259,18.3259,2787285.7182905,0
+BKLN.US,D,20150821,000000,18.3496,18.3496,18.2794,18.2794,4228424.111791,0
+BKLN.US,D,20150824,000000,18.0203,18.2191,18.0203,18.1162,5852566.148819,0
+BKLN.US,D,20150825,000000,18.2042,18.2675,17.9333,18.1785,5118837.0440308,0
+BKLN.US,D,20150826,000000,18.2042,18.2517,18.1785,18.2418,2073218.5883249,0
+BKLN.US,D,20150827,000000,18.2418,18.3091,18.2339,18.3091,3689299.8023586,0
+BKLN.US,D,20150828,000000,18.3011,18.3575,18.2794,18.3091,4436138.2390583,0
+BKLN.US,D,20150831,000000,18.3357,18.3426,18.2883,18.3357,2215264.6733312,0
+BKLN.US,D,20150901,000000,18.2744,18.3259,18.2744,18.2794,4127177.7877919,0
+BKLN.US,D,20150902,000000,18.3011,18.3357,18.2933,18.3189,7355398.3125834,0
+BKLN.US,D,20150903,000000,18.3259,18.3733,18.3259,18.3664,15219313.274543,0
+BKLN.US,D,20150904,000000,18.3426,18.3832,18.3426,18.3733,3442059.4209418,0
+BKLN.US,D,20150908,000000,18.3733,18.4089,18.3664,18.4089,1211235.5081458,0
+BKLN.US,D,20150909,000000,18.4089,18.4247,18.3664,18.3832,1604863.4292422,0
+BKLN.US,D,20150910,000000,18.4009,18.4247,18.3832,18.3832,1310222.0908261,0
+BKLN.US,D,20150911,000000,18.3921,18.4247,18.3733,18.3832,926756.93652876,0
+BKLN.US,D,20150914,000000,18.4009,18.4692,18.3733,18.3733,1656123.3446707,0
+BKLN.US,D,20150915,000000,18.3832,18.4009,18.3733,18.4009,887640.34900147,0
+BKLN.US,D,20150916,000000,18.3733,18.3921,18.3733,18.3921,648403.13379487,0
+BKLN.US,D,20150917,000000,18.3921,18.4089,18.3347,18.3921,2582992.5601995,0
+BKLN.US,D,20150918,000000,18.3575,18.3832,18.3011,18.3011,2033256.3679674,0
+BKLN.US,D,20150921,000000,18.3249,18.3426,18.3011,18.3011,1921166.5225105,0
+BKLN.US,D,20150922,000000,18.2923,18.3249,18.2329,18.2329,2140126.7572003,0
+BKLN.US,D,20150923,000000,18.2586,18.2665,18.225,18.2408,3596927.565463,0
+BKLN.US,D,20150924,000000,18.2329,18.2586,18.2181,18.2408,2933309.1098614,0
+BKLN.US,D,20150925,000000,18.2734,18.2734,18.2329,18.2408,912677.5545166,0
+BKLN.US,D,20150928,000000,18.2082,18.2181,18.1242,18.1242,3603833.2297346,0
+BKLN.US,D,20150929,000000,18.1775,18.1775,18.1331,18.1331,2103532.9068479,0
+BKLN.US,D,20150930,000000,18.1093,18.1687,18.1093,18.1331,3161202.0999609,0
+BKLN.US,D,20151001,000000,18.1331,18.1538,18.0935,18.1162,3252956.2965944,0
+BKLN.US,D,20151002,000000,18.0183,18.1449,18.0183,18.137,5004353.9362821,0
+BKLN.US,D,20151005,000000,18.1093,18.2082,18.1005,18.1933,11690666.514021,0
+BKLN.US,D,20151006,000000,18.1775,18.1855,18.1618,18.1855,4989993.3510083,0
+BKLN.US,D,20151007,000000,18.1855,18.2032,18.1775,18.2032,3155548.7005741,0
+BKLN.US,D,20151008,000000,18.1933,18.225,18.1687,18.225,5215807.6623207,0
+BKLN.US,D,20151009,000000,18.2181,18.2329,18.2032,18.225,2475359.4829837,0
+BKLN.US,D,20151012,000000,18.2032,18.2665,18.1933,18.2032,617829.86550565,0
+BKLN.US,D,20151013,000000,18.1933,18.2181,18.1775,18.2181,762727.43250732,0
+BKLN.US,D,20151014,000000,18.1933,18.225,18.1855,18.2082,1370926.5920615,0
+BKLN.US,D,20151015,000000,18.1933,18.2181,18.1855,18.2032,1395675.5136573,0
+BKLN.US,D,20151016,000000,18.1775,18.225,18.1687,18.225,1531046.5615276,0
+BKLN.US,D,20151019,000000,18.1775,18.2082,18.1618,18.2082,2553367.0885154,0
+BKLN.US,D,20151020,000000,18.225,18.2744,18.1855,18.2675,2017588.8955926,0
+BKLN.US,D,20151021,000000,18.2586,18.2744,18.225,18.2508,1883358.8451295,0
+BKLN.US,D,20151022,000000,18.2408,18.2586,18.2082,18.225,1455192.4874495,0
+BKLN.US,D,20151023,000000,18.2181,18.2508,18.2032,18.225,3692761.2324359,0
+BKLN.US,D,20151026,000000,18.2408,18.2508,18.2082,18.2082,1425307.0544766,0
+BKLN.US,D,20151027,000000,18.2181,18.225,18.1855,18.1855,2609618.8676,0
+BKLN.US,D,20151028,000000,18.1855,18.2082,18.1618,18.1775,3342600.4572427,0
+BKLN.US,D,20151029,000000,18.1687,18.1775,18.1618,18.1618,1082750.9056192,0
+BKLN.US,D,20151030,000000,18.1933,18.2032,18.1538,18.1618,2502865.8149799,0
+BKLN.US,D,20151102,000000,18.1855,18.1933,18.1538,18.1538,4904632.9882493,0
+BKLN.US,D,20151103,000000,18.1449,18.1855,18.1449,18.1538,3546897.6614238,0
+BKLN.US,D,20151104,000000,18.1538,18.1775,18.1331,18.1331,3277682.9646947,0
+BKLN.US,D,20151105,000000,18.1538,18.1933,18.1449,18.1449,4523370.9300094,0
+BKLN.US,D,20151106,000000,18.137,18.1687,18.1242,18.1242,1769637.4138414,0
+BKLN.US,D,20151109,000000,18.1162,18.1331,18.0935,18.1005,1193009.8953075,0
+BKLN.US,D,20151110,000000,18.1005,18.1449,18.1005,18.1162,1319818.4050117,0
+BKLN.US,D,20151111,000000,18.1331,18.1331,18.0688,18.0688,2225401.1405447,0
+BKLN.US,D,20151112,000000,18.0609,18.0688,18.0342,18.0509,3411105.8201835,0
+BKLN.US,D,20151113,000000,18.0272,18.0698,18.0115,18.0115,2493765.1468312,0
+BKLN.US,D,20151116,000000,17.9886,18.0609,17.9789,18.0519,2213875.8529058,0
+BKLN.US,D,20151117,000000,18.0272,18.0609,18.0183,18.0352,1981813.3669622,0
+BKLN.US,D,20151118,000000,18.0272,18.0352,18.0115,18.0352,1565511.1569667,0
+BKLN.US,D,20151119,000000,18.0115,18.0352,18.0036,18.0115,1353767.1239637,0
+BKLN.US,D,20151120,000000,17.9886,18.0115,17.9393,17.9472,4847084.4372889,0
+BKLN.US,D,20151123,000000,17.9542,18.0183,17.9542,17.9699,4050449.758253,0
+BKLN.US,D,20151124,000000,18.0115,18.0115,17.964,17.9956,4784319.464672,0
+BKLN.US,D,20151125,000000,17.964,17.9886,17.9472,17.9542,2040871.1095284,0
+BKLN.US,D,20151127,000000,17.964,17.9886,17.9254,17.9699,1222909.4895956,0
+BKLN.US,D,20151130,000000,17.9956,17.9956,17.9472,17.9789,3469343.2179828,0
+BKLN.US,D,20151201,000000,17.9956,18.0115,17.964,17.9956,2761514.1474229,0
+BKLN.US,D,20151202,000000,17.964,18.0432,17.964,18.0432,7334837.0942371,0
+BKLN.US,D,20151203,000000,18.0272,18.0777,18.0183,18.0698,9113311.1688484,0
+BKLN.US,D,20151204,000000,18.0432,18.0698,18.0272,18.0609,1982065.2360707,0
+BKLN.US,D,20151207,000000,18.0519,18.0609,17.9886,18.0036,4299920.5468355,0
+BKLN.US,D,20151208,000000,17.9303,17.9472,17.8335,17.8423,9309549.5730805,0
+BKLN.US,D,20151209,000000,17.8335,17.8919,17.8078,17.8078,5634258.3461573,0
+BKLN.US,D,20151210,000000,17.801,17.8593,17.785,17.8423,3310847.7536904,0
+BKLN.US,D,20151211,000000,17.801,17.801,17.6387,17.6635,10588477.180057,0
+BKLN.US,D,20151214,000000,17.6289,17.6476,17.45,17.4915,11012279.829569,0
+BKLN.US,D,20151215,000000,17.5972,17.6832,17.5972,17.6141,5911658.2831509,0
+BKLN.US,D,20151216,000000,17.6141,17.707,17.5834,17.6832,4630340.4484494,0
+BKLN.US,D,20151217,000000,17.7189,17.7189,17.6319,17.6496,3614281.2458855,0
+BKLN.US,D,20151218,000000,17.6832,17.6832,17.6229,17.6319,3774572.162658,0
+BKLN.US,D,20151221,000000,17.6417,17.6922,17.6141,17.6754,2886369.4071332,0
+BKLN.US,D,20151222,000000,17.6595,17.7623,17.6319,17.7534,2852968.9333892,0
+BKLN.US,D,20151223,000000,17.7435,17.8118,17.7435,17.797,3270563.8691704,0
+BKLN.US,D,20151224,000000,17.7712,17.8118,17.7712,17.789,1816455.7338667,0
+BKLN.US,D,20151228,000000,17.7534,17.8197,17.7534,17.7712,3334924.0128077,0
+BKLN.US,D,20151229,000000,17.789,17.8453,17.7792,17.8286,1555516.3029067,0
+BKLN.US,D,20151230,000000,17.8286,17.8603,17.797,17.8453,3528612.3687567,0
+BKLN.US,D,20151231,000000,17.8118,17.8603,17.8038,17.8197,2000192.7312241,0
+BKLN.US,D,20160104,000000,17.8286,17.8365,17.7534,17.8286,2993383.4325644,0
+BKLN.US,D,20160105,000000,17.8197,17.8236,17.785,17.789,1767737.7745411,0
+BKLN.US,D,20160106,000000,17.7623,17.8118,17.7267,17.7534,5867283.8015437,0
+BKLN.US,D,20160107,000000,17.7534,17.7792,17.7189,17.7267,2877745.1660932,0
+BKLN.US,D,20160108,000000,17.7267,17.789,17.7267,17.7435,1540235.2321359,0
+BKLN.US,D,20160111,000000,17.7623,17.8028,17.7534,17.789,2048933.9555676,0
+BKLN.US,D,20160112,000000,17.7712,17.8286,17.7712,17.8286,2483976.6433659,0
+BKLN.US,D,20160113,000000,17.797,17.8365,17.7792,17.8038,3833110.9941695,0
+BKLN.US,D,20160114,000000,17.7712,17.8038,17.7189,17.7267,3581704.1514761,0
+BKLN.US,D,20160115,000000,17.6694,17.6812,17.5903,17.5953,3918523.9560997,0
+BKLN.US,D,20160119,000000,17.6249,17.6615,17.5992,17.616,5005767.0332482,0
+BKLN.US,D,20160120,000000,17.5903,17.616,17.5369,17.5853,8337846.6447183,0
+BKLN.US,D,20160121,000000,17.5903,17.6081,17.5616,17.5903,3622794.2194478,0
+BKLN.US,D,20160122,000000,17.5746,17.7297,17.5746,17.7149,3851158.5790436,0
+BKLN.US,D,20160125,000000,17.6447,17.7089,17.6447,17.6951,2936206.1103703,0
+BKLN.US,D,20160126,000000,17.6615,17.703,17.6615,17.6774,2887936.255523,0
+BKLN.US,D,20160127,000000,17.6447,17.6862,17.6447,17.6447,1062327.2543362,0
+BKLN.US,D,20160128,000000,17.6694,17.703,17.6615,17.6862,2329520.1885121,0
+BKLN.US,D,20160129,000000,17.703,17.7425,17.6694,17.7089,2412134.2676184,0
+BKLN.US,D,20160201,000000,17.7149,17.7149,17.6526,17.6526,6436591.9430935,0
+BKLN.US,D,20160202,000000,17.6349,17.6694,17.6209,17.6349,2236097.9912364,0
+BKLN.US,D,20160203,000000,17.6615,17.6862,17.6249,17.6615,4074380.3581268,0
+BKLN.US,D,20160204,000000,17.6349,17.6774,17.6349,17.6447,1968666.6087172,0
+BKLN.US,D,20160205,000000,17.6349,17.6615,17.616,17.616,4404461.3996954,0
+BKLN.US,D,20160208,000000,17.6349,17.6349,17.5646,17.5666,3765051.7126617,0
+BKLN.US,D,20160209,000000,17.5191,17.5784,17.5191,17.5666,4103097.4825846,0
+BKLN.US,D,20160210,000000,17.528,17.5616,17.4953,17.5449,1649374.4663902,0
+BKLN.US,D,20160211,000000,17.5043,17.528,17.444,17.4786,2657995.9438349,0
+BKLN.US,D,20160212,000000,17.439,17.5013,17.432,17.4826,3642185.1062337,0
+BKLN.US,D,20160216,000000,17.4569,17.5152,17.448,17.448,2306663.8255588,0
+BKLN.US,D,20160217,000000,17.4569,17.523,17.4569,17.5073,5832666.4662034,0
+BKLN.US,D,20160218,000000,17.4727,17.5389,17.4727,17.4905,3635051.8493942,0
+BKLN.US,D,20160219,000000,17.5152,17.532,17.4993,17.5152,1559790.9970933,0
+BKLN.US,D,20160222,000000,17.5389,17.6032,17.5389,17.6032,3570739.2473154,0
+BKLN.US,D,20160223,000000,17.5883,17.6397,17.5863,17.6397,2619925.2705974,0
+BKLN.US,D,20160224,000000,17.5696,17.6486,17.5696,17.6486,2598071.3264655,0
+BKLN.US,D,20160225,000000,17.6209,17.6645,17.5953,17.6645,1381276.4905277,0
+BKLN.US,D,20160226,000000,17.6812,17.6912,17.6349,17.6912,2853040.7514885,0
+BKLN.US,D,20160229,000000,17.6734,17.7327,17.6734,17.7247,4249892.6658412,0
+BKLN.US,D,20160301,000000,17.7247,17.8286,17.7247,17.8286,4411874.8482741,0
+BKLN.US,D,20160302,000000,17.8286,17.8365,17.8038,17.8197,2019526.9727487,0
+BKLN.US,D,20160303,000000,17.8197,17.9264,17.8197,17.9027,7394724.2852731,0
+BKLN.US,D,20160304,000000,17.8869,17.9522,17.8869,17.9522,2815021.6658998,0
+BKLN.US,D,20160307,000000,17.9264,18.0155,17.9264,18.0155,2043174.3463156,0
+BKLN.US,D,20160308,000000,18.0095,18.0332,17.9749,18.0095,2381468.9507794,0
+BKLN.US,D,20160309,000000,18.0243,18.0489,18.0095,18.0489,2094916.7579881,0
+BKLN.US,D,20160310,000000,18.0836,18.0925,18.0243,18.0748,2251973.8372513,0
+BKLN.US,D,20160311,000000,18.1222,18.1528,18.1162,18.136,5166796.3614633,0
+BKLN.US,D,20160314,000000,18.1321,18.1618,18.0985,18.1222,1360229.7413698,0
+BKLN.US,D,20160315,000000,18.1282,18.1588,18.1192,18.135,1295844.3096694,0
+BKLN.US,D,20160316,000000,18.1499,18.2062,18.135,18.2062,2483803.6730143,0
+BKLN.US,D,20160317,000000,18.2161,18.2665,18.2161,18.2665,4882079.0705306,0
+BKLN.US,D,20160318,000000,18.2665,18.2873,18.228,18.2794,3483071.6016792,0
+BKLN.US,D,20160321,000000,18.2576,18.2923,18.2576,18.2734,2837801.1531413,0
+BKLN.US,D,20160322,000000,18.2794,18.3169,18.2734,18.3011,4834271.4814768,0
+BKLN.US,D,20160323,000000,18.2923,18.2923,18.1993,18.2062,3611508.6626471,0
+BKLN.US,D,20160324,000000,18.1745,18.2003,18.1045,18.1122,3788363.2607508,0
+BKLN.US,D,20160328,000000,18.1745,18.1825,18.1122,18.1419,2347876.2877559,0
+BKLN.US,D,20160329,000000,18.1192,18.1905,18.1192,18.1499,2578395.1903277,0
+BKLN.US,D,20160330,000000,18.1745,18.223,18.1499,18.2161,4011922.8883573,0
+BKLN.US,D,20160331,000000,18.2161,18.2873,18.1993,18.2784,8289524.1906998,0
+BKLN.US,D,20160401,000000,18.232,18.2734,18.232,18.2665,2081884.3017884,0
+BKLN.US,D,20160404,000000,18.2576,18.2576,18.1419,18.1419,3924878.3405958,0
+BKLN.US,D,20160405,000000,18.1045,18.1905,18.0885,18.1122,22008049.5885,0
+BKLN.US,D,20160406,000000,18.1499,18.2062,18.1419,18.1905,2597006.1932476,0
+BKLN.US,D,20160407,000000,18.1825,18.2062,18.1588,18.1745,1924682.5748042,0
+BKLN.US,D,20160408,000000,18.223,18.2398,18.1993,18.223,1645557.991907,0
+BKLN.US,D,20160411,000000,18.2161,18.2873,18.2161,18.2873,1866021.3490673,0
+BKLN.US,D,20160412,000000,18.2794,18.3674,18.2794,18.3674,3995033.4967733,0
+BKLN.US,D,20160413,000000,18.3496,18.4425,18.3496,18.4346,2613305.8672001,0
+BKLN.US,D,20160414,000000,18.4109,18.4346,18.3852,18.3852,3863926.0163419,0
+BKLN.US,D,20160415,000000,18.3584,18.4019,18.3584,18.3674,2809705.1035135,0
+BKLN.US,D,20160418,000000,18.3931,18.4722,18.3584,18.4722,2040551.4684108,0
+BKLN.US,D,20160419,000000,18.4582,18.4959,18.4582,18.4859,1732811.9248309,0
+BKLN.US,D,20160420,000000,18.4801,18.5118,18.4801,18.5118,1654309.684785,0
+BKLN.US,D,20160421,000000,18.5118,18.5542,18.5048,18.5205,5163878.1189815,0
+BKLN.US,D,20160422,000000,18.5542,18.5681,18.5255,18.5681,1537144.0193025,0
+BKLN.US,D,20160425,000000,18.5621,18.5759,18.5375,18.5759,839186.39705473,0
+BKLN.US,D,20160426,000000,18.6008,18.6095,18.5759,18.6008,1881071.7927026,0
+BKLN.US,D,20160427,000000,18.6095,18.6353,18.6008,18.6353,1684941.6213807,0
+BKLN.US,D,20160428,000000,18.6264,18.6511,18.6008,18.6008,4428283.7666592,0
+BKLN.US,D,20160429,000000,18.6264,18.6581,18.5759,18.6511,4353523.1484296,0
+BKLN.US,D,20160502,000000,18.6353,18.6581,18.6205,18.6581,3913227.6241638,0
+BKLN.US,D,20160503,000000,18.6353,18.6581,18.6095,18.6511,14625754.892003,0
+BKLN.US,D,20160504,000000,18.6353,18.6441,18.6008,18.6441,10030289.717137,0
+BKLN.US,D,20160505,000000,18.6511,18.6581,18.6185,18.6353,8041012.3254702,0
+BKLN.US,D,20160506,000000,18.6095,18.6264,18.5838,18.6185,4561800.6937428,0
+BKLN.US,D,20160509,000000,18.6353,18.6353,18.5918,18.6008,2734293.0647784,0
+BKLN.US,D,20160510,000000,18.6185,18.6264,18.5759,18.6185,2925544.6629669,0
+BKLN.US,D,20160511,000000,18.6095,18.6095,18.5621,18.6008,1914008.9891305,0
+BKLN.US,D,20160512,000000,18.6095,18.6264,18.5799,18.5838,1489116.9298609,0
+BKLN.US,D,20160513,000000,18.6145,18.6145,18.5721,18.5878,1176017.3284261,0
+BKLN.US,D,20160516,000000,18.5878,18.6234,18.5651,18.6145,1705875.0800157,0
+BKLN.US,D,20160517,000000,18.6046,18.6234,18.5809,18.6046,1439198.2932993,0
+BKLN.US,D,20160518,000000,18.5878,18.6304,18.5721,18.5809,4227840.4632946,0
+BKLN.US,D,20160519,000000,18.5968,18.6304,18.5721,18.6304,2097674.1683887,0
+BKLN.US,D,20160520,000000,18.6304,18.6629,18.6304,18.6304,4764668.6165974,0
+BKLN.US,D,20160523,000000,18.6471,18.6629,18.6304,18.6629,1120968.2496226,0
+BKLN.US,D,20160524,000000,18.6629,18.6946,18.6629,18.6808,4265662.3019911,0
+BKLN.US,D,20160525,000000,18.6985,18.7064,18.6808,18.6985,4331029.9220624,0
+BKLN.US,D,20160526,000000,18.7064,18.7064,18.6808,18.6808,1989017.4303784,0
+BKLN.US,D,20160527,000000,18.6985,18.6985,18.6906,18.6985,1035203.277854,0
+BKLN.US,D,20160531,000000,18.7262,18.7262,18.7064,18.7064,1730380.2246831,0
+BKLN.US,D,20160601,000000,18.7124,18.7351,18.6808,18.7311,3039969.1024092,0
+BKLN.US,D,20160602,000000,18.7124,18.7262,18.6985,18.7262,1267615.7505909,0
+BKLN.US,D,20160603,000000,18.7193,18.7421,18.6985,18.7351,1339394.4004196,0
+BKLN.US,D,20160606,000000,18.7262,18.7351,18.7064,18.7262,1543605.625186,0
+BKLN.US,D,20160607,000000,18.7064,18.7391,18.7064,18.7193,2045727.4291663,0
+BKLN.US,D,20160608,000000,18.7421,18.7549,18.7223,18.7519,772648.44542314,0
+BKLN.US,D,20160609,000000,18.7421,18.7599,18.7262,18.7421,2867115.075888,0
+BKLN.US,D,20160610,000000,18.7351,18.7519,18.6906,18.7124,1801307.1725466,0
+BKLN.US,D,20160613,000000,18.7124,18.7351,18.6808,18.6808,931473.66605838,0
+BKLN.US,D,20160614,000000,18.6808,18.7064,18.6471,18.6541,2037558.3732622,0
+BKLN.US,D,20160615,000000,18.7223,18.7223,18.6185,18.6768,3615010.5536253,0
+BKLN.US,D,20160616,000000,18.6264,18.7223,18.5681,18.6008,2234599.9263783,0
+BKLN.US,D,20160617,000000,18.6264,18.6264,18.5759,18.5838,1643461.1057147,0
+BKLN.US,D,20160620,000000,18.6185,18.6857,18.6185,18.6857,3834325.8327209,0
+BKLN.US,D,20160621,000000,18.7104,18.7391,18.6946,18.7223,6975349.0698496,0
+BKLN.US,D,20160622,000000,18.7154,18.7391,18.6768,18.6857,4699141.1759673,0
+BKLN.US,D,20160623,000000,18.7104,18.7311,18.7015,18.7104,1229423.6946506,0
+BKLN.US,D,20160624,000000,18.6264,18.6581,18.5759,18.5809,8873514.581686,0
+BKLN.US,D,20160627,000000,18.5621,18.5681,18.4782,18.4859,4573602.1270308,0
+BKLN.US,D,20160628,000000,18.5195,18.6264,18.5038,18.6264,3690537.905928,0
+BKLN.US,D,20160629,000000,18.6353,18.6946,18.6264,18.6768,4685527.0943162,0
+BKLN.US,D,20160630,000000,18.6946,18.7104,18.6581,18.7015,2129564.4390042,0
+BKLN.US,D,20160701,000000,18.7015,18.7104,18.6581,18.7015,1725038.3742337,0
+BKLN.US,D,20160705,000000,18.6768,18.6946,18.6581,18.6946,2441454.2595002,0
+BKLN.US,D,20160706,000000,18.6857,18.7223,18.6768,18.7223,2932611.1593199,0
+BKLN.US,D,20160707,000000,18.7154,18.7223,18.7015,18.7154,1612451.8712175,0
+BKLN.US,D,20160708,000000,18.7311,18.8072,18.7311,18.8072,6638151.9673245,0
+BKLN.US,D,20160711,000000,18.8162,18.8231,18.7994,18.8162,3988828.8176108,0
+BKLN.US,D,20160712,000000,18.8389,18.8695,18.8231,18.8469,4140789.8463979,0
+BKLN.US,D,20160713,000000,18.8607,18.8775,18.831,18.8695,2711424.5635549,0
+BKLN.US,D,20160714,000000,18.9042,18.9141,18.8695,18.8695,1785292.7479459,0
+BKLN.US,D,20160715,000000,18.8844,18.8933,18.8508,18.8508,1972361.7004975,0
+BKLN.US,D,20160718,000000,18.9022,18.9448,18.8844,18.9378,2397525.859326,0
+BKLN.US,D,20160719,000000,18.9308,18.9378,18.92,18.922,2141169.6369225,0
+BKLN.US,D,20160720,000000,18.9506,18.9506,18.9308,18.9378,3231960.1235628,0
+BKLN.US,D,20160721,000000,18.9585,18.9665,18.9506,18.9665,3785442.995224,0
+BKLN.US,D,20160722,000000,18.9724,18.9803,18.9506,18.9665,3539985.928017,0
+BKLN.US,D,20160725,000000,18.9665,18.9803,18.9665,18.9803,2153533.4767338,0
+BKLN.US,D,20160726,000000,18.9803,18.9803,18.9448,18.9585,1153903.4230055,0
+BKLN.US,D,20160727,000000,18.9724,18.9803,18.9506,18.9803,2759890.6537718,0
+BKLN.US,D,20160728,000000,18.9724,18.9724,18.9506,18.9724,2419701.4676206,0
+BKLN.US,D,20160729,000000,18.9724,18.9724,18.9506,18.9724,927859.49607997,0
+BKLN.US,D,20160801,000000,18.9724,18.9724,18.9378,18.9506,1204987.3335147,0
+BKLN.US,D,20160802,000000,18.9121,18.9378,18.8765,18.8844,8346135.0602803,0
+BKLN.US,D,20160803,000000,18.9308,18.9448,18.9022,18.9022,2997315.2206153,0
+BKLN.US,D,20160804,000000,18.9448,18.9585,18.9072,18.9506,1885386.9477901,0
+BKLN.US,D,20160805,000000,18.9665,18.9665,18.9308,18.9585,1544277.276142,0
+BKLN.US,D,20160808,000000,18.9585,18.9892,18.9506,18.9803,1564081.8756404,0
+BKLN.US,D,20160809,000000,18.9961,19.0128,18.9803,19.0061,3415661.7176318,0
+BKLN.US,D,20160810,000000,18.9892,19.0061,18.9803,18.9892,1586661.081422,0
+BKLN.US,D,20160811,000000,18.9961,19.0128,18.9665,18.9961,2284448.7678857,0
+BKLN.US,D,20160812,000000,19.0061,19.0554,18.9892,19.0128,8120037.522661,0
+BKLN.US,D,20160815,000000,19.0188,19.0455,19.0188,19.0268,2832865.9347464,0
+BKLN.US,D,20160816,000000,19.0031,19.0268,19.0031,19.0128,2295978.1016148,0
+BKLN.US,D,20160817,000000,19.0268,19.0534,19.0128,19.0534,4126660.8997821,0
+BKLN.US,D,20160818,000000,19.0188,19.0455,19.0128,19.0367,1558759.2441187,0
+BKLN.US,D,20160819,000000,19.0367,19.0455,19.0128,19.0188,1933233.9862224,0
+BKLN.US,D,20160822,000000,19.0455,19.0455,19.0128,19.0367,5019365.9420615,0
+BKLN.US,D,20160823,000000,19.0455,19.0455,19.0188,19.0268,3162815.4783868,0
+BKLN.US,D,20160824,000000,19.0268,19.0455,19.0188,19.0367,4572263.8827315,0
+BKLN.US,D,20160825,000000,19.0534,19.0634,19.0268,19.0367,10057115.294475,0
+BKLN.US,D,20160826,000000,19.0534,19.0634,19.0318,19.0367,2893847.5931535,0
+BKLN.US,D,20160829,000000,19.0634,19.0791,19.0534,19.0791,1698925.9202754,0
+BKLN.US,D,20160830,000000,19.0791,19.0871,19.0634,19.0791,2664481.826259,0
+BKLN.US,D,20160831,000000,19.0791,19.0871,19.0634,19.0791,6272995.3707124,0
+BKLN.US,D,20160901,000000,19.0871,19.0871,19.0534,19.0634,3409221.3537212,0
+BKLN.US,D,20160902,000000,19.097,19.1068,19.0693,19.0791,4661341.5907664,0
+BKLN.US,D,20160906,000000,19.097,19.1167,19.0871,19.097,6671445.219681,0
+BKLN.US,D,20160907,000000,19.097,19.1247,19.0871,19.0871,5035557.3831038,0
+BKLN.US,D,20160908,000000,19.1068,19.1068,19.0791,19.1018,9713752.9621658,0
+BKLN.US,D,20160909,000000,19.097,19.097,19.0634,19.0693,6905821.057637,0
+BKLN.US,D,20160912,000000,19.0871,19.1167,19.0693,19.1167,3540005.146945,0
+BKLN.US,D,20160913,000000,19.0871,19.0871,19.0268,19.0534,12261494.973925,0
+BKLN.US,D,20160914,000000,19.0693,19.0693,19.0268,19.0455,1554127.4824812,0
+BKLN.US,D,20160915,000000,19.0674,19.095,19.0425,19.095,9036236.1870838,0
+BKLN.US,D,20160916,000000,19.0674,19.0771,19.0465,19.0771,1736222.778782,0
+BKLN.US,D,20160919,000000,19.0771,19.0861,19.0674,19.0861,2418665.668556,0
+BKLN.US,D,20160920,000000,19.095,19.095,19.0674,19.0861,2073585.7710011,0
+BKLN.US,D,20160921,000000,19.0861,19.1315,19.0861,19.1227,3015615.6861203,0
+BKLN.US,D,20160922,000000,19.1227,19.1394,19.1147,19.1227,6621625.7123267,0
+BKLN.US,D,20160923,000000,19.1394,19.1394,19.1227,19.1227,3097239.4846756,0
+BKLN.US,D,20160926,000000,19.1394,19.1394,19.1048,19.1227,3337306.1483518,0
+BKLN.US,D,20160927,000000,19.1315,19.1464,19.1147,19.1394,3273450.7544541,0
+BKLN.US,D,20160928,000000,19.1394,19.1691,19.1227,19.1691,9364202.1350546,0
+BKLN.US,D,20160929,000000,19.1554,19.1631,19.1227,19.1394,6680222.200622,0
+BKLN.US,D,20160930,000000,19.1631,19.1691,19.1267,19.1464,2611714.7422697,0
+BKLN.US,D,20161003,000000,19.1315,19.1464,19.1227,19.1464,5270173.9634206,0
+BKLN.US,D,20161004,000000,19.1315,19.1394,19.1048,19.1315,5712946.7063476,0
+BKLN.US,D,20161005,000000,19.1315,19.1464,19.1227,19.1394,3420102.3015125,0
+BKLN.US,D,20161006,000000,19.1464,19.1514,19.1227,19.1464,3350784.6859847,0
+BKLN.US,D,20161007,000000,19.1394,19.1631,19.1227,19.1554,4525369.6985168,0
+BKLN.US,D,20161010,000000,19.1631,19.1631,19.1464,19.1554,1178939.6169981,0
+BKLN.US,D,20161011,000000,19.1464,19.1554,19.1315,19.1554,3440680.7157415,0
+BKLN.US,D,20161012,000000,19.1354,19.1554,19.1315,19.1464,5284583.1017757,0
+BKLN.US,D,20161013,000000,19.1554,19.1691,19.1315,19.1691,12638899.085259,0
+BKLN.US,D,20161014,000000,19.1711,19.1711,19.1484,19.1573,5527436.5100057,0
+BKLN.US,D,20161017,000000,19.1711,19.179,19.1484,19.1651,1877684.2037696,0
+BKLN.US,D,20161018,000000,19.1948,19.1948,19.1454,19.1711,3520962.2239073,0
+BKLN.US,D,20161019,000000,19.1651,19.1948,19.1651,19.187,1855091.8481949,0
+BKLN.US,D,20161020,000000,19.1948,19.1948,19.1711,19.1948,10410405.720358,0
+BKLN.US,D,20161021,000000,19.1948,19.2037,19.187,19.2037,1692901.2921223,0
+BKLN.US,D,20161024,000000,19.2037,19.2195,19.1948,19.2107,9440076.4395831,0
+BKLN.US,D,20161025,000000,19.2195,19.2264,19.2107,19.2195,3887578.4475216,0
+BKLN.US,D,20161026,000000,19.2107,19.2195,19.187,19.187,4991138.3945055,0
+BKLN.US,D,20161027,000000,19.2107,19.2107,19.1711,19.1711,2880665.4316202,0
+BKLN.US,D,20161028,000000,19.1948,19.2195,19.183,19.2037,5044685.3623608,0
+BKLN.US,D,20161031,000000,19.2037,19.2107,19.179,19.187,3589774.0781729,0
+BKLN.US,D,20161101,000000,19.187,19.1948,19.1573,19.1651,8255224.4734319,0
+BKLN.US,D,20161102,000000,19.1651,19.179,19.0871,19.0871,7444941.3209792,0
+BKLN.US,D,20161103,000000,19.1167,19.1247,19.0534,19.0534,5067335.3747192,0
+BKLN.US,D,20161104,000000,19.0693,19.0791,19.0021,19.0178,6186520.3101319,0
+BKLN.US,D,20161107,000000,19.0534,19.1414,19.0534,19.1068,4388563.300185,0
+BKLN.US,D,20161108,000000,19.097,19.1335,19.0791,19.097,3238188.0677433,0
+BKLN.US,D,20161109,000000,19.097,19.1247,19.0693,19.097,3386572.3528854,0
+BKLN.US,D,20161110,000000,19.1068,19.1247,19.0445,19.0534,6270549.5092493,0
+BKLN.US,D,20161111,000000,19.0634,19.097,19.0178,19.0534,2737913.303892,0
+BKLN.US,D,20161114,000000,19.0791,19.1247,19.0445,19.0871,5639249.1982909,0
+BKLN.US,D,20161115,000000,19.1257,19.1582,19.098,19.1424,5670637.7537345,0
+BKLN.US,D,20161116,000000,19.1177,19.1494,19.1177,19.1345,3873024.6614458,0
+BKLN.US,D,20161117,000000,19.1345,19.1661,19.1345,19.1424,5335077.2946534,0
+BKLN.US,D,20161118,000000,19.1661,19.1661,19.1207,19.1424,4737016.6253575,0
+BKLN.US,D,20161121,000000,19.1661,19.1958,19.1582,19.1879,4756618.920351,0
+BKLN.US,D,20161122,000000,19.1958,19.2284,19.1671,19.2284,4105471.5259484,0
+BKLN.US,D,20161123,000000,19.1879,19.2127,19.18,19.18,4082850.8477433,0
+BKLN.US,D,20161125,000000,19.1721,19.1958,19.1494,19.1582,2308629.213823,0
+BKLN.US,D,20161128,000000,19.1958,19.2215,19.18,19.1879,5593973.4501146,0
+BKLN.US,D,20161129,000000,19.1958,19.2215,19.18,19.1879,4448200.6451576,0
+BKLN.US,D,20161130,000000,19.2047,19.2284,19.1879,19.2127,5686892.9206959,0
+BKLN.US,D,20161201,000000,19.2472,19.2561,19.2127,19.2561,5593269.4304379,0
+BKLN.US,D,20161202,000000,19.271,19.2848,19.263,19.2788,5447870.1482644,0
+BKLN.US,D,20161205,000000,19.2937,19.3095,19.271,19.3095,8213511.3075854,0
+BKLN.US,D,20161206,000000,19.3194,19.348,19.2937,19.3382,11329315.265145,0
+BKLN.US,D,20161207,000000,19.3668,19.3738,19.3323,19.3668,6983257.1529426,0
+BKLN.US,D,20161208,000000,19.3382,19.3668,19.3382,19.3668,6660885.9360524,0
+BKLN.US,D,20161209,000000,19.3738,19.3738,19.3668,19.3668,5810833.7640445,0
+BKLN.US,D,20161212,000000,19.3738,19.3797,19.3668,19.3738,4911868.4088638,0
+BKLN.US,D,20161213,000000,19.3886,19.4034,19.3738,19.3965,6230968.6328834,0
+BKLN.US,D,20161214,000000,19.3965,19.4123,19.3797,19.3965,8576234.1810048,0
+BKLN.US,D,20161215,000000,19.4123,19.4193,19.3965,19.4123,6892182.6994453,0
+BKLN.US,D,20161216,000000,19.4123,19.4361,19.3965,19.4034,9518044.5957363,0
+BKLN.US,D,20161219,000000,19.4123,19.4281,19.4123,19.4281,4149021.6166986,0
+BKLN.US,D,20161220,000000,19.4361,19.4361,19.4123,19.4361,5464157.6839465,0
+BKLN.US,D,20161221,000000,19.4361,19.4449,19.4123,19.4281,7567744.2014882,0
+BKLN.US,D,20161222,000000,19.4281,19.4361,19.4123,19.4281,5829711.8089107,0
+BKLN.US,D,20161223,000000,19.4281,19.4449,19.4034,19.4361,3524932.4498142,0
+BKLN.US,D,20161227,000000,19.4528,19.4707,19.4361,19.4449,2296908.702337,0
+BKLN.US,D,20161228,000000,19.4618,19.4618,19.4449,19.4528,3219162.3405887,0
+BKLN.US,D,20161229,000000,19.4707,19.4707,19.4449,19.4528,1951152.0962133,0
+BKLN.US,D,20161230,000000,19.4707,19.4796,19.4528,19.4618,3013247.7118916,0
+BKLN.US,D,20170103,000000,19.4874,19.4874,19.4618,19.4874,12891377.130304,0
+BKLN.US,D,20170104,000000,19.4874,19.4874,19.4618,19.4874,11101841.045369,0
+BKLN.US,D,20170105,000000,19.4954,19.4954,19.4796,19.4796,6295131.5296286,0
+BKLN.US,D,20170106,000000,19.4874,19.5131,19.4796,19.5131,7923142.6403109,0
+BKLN.US,D,20170109,000000,19.5201,19.5201,19.4874,19.4874,4853481.3057309,0
+BKLN.US,D,20170110,000000,19.5033,19.5131,19.4707,19.4796,4817241.488262,0
+BKLN.US,D,20170111,000000,19.4954,19.4954,19.4618,19.4707,4227028.2107078,0
+BKLN.US,D,20170112,000000,19.4954,19.5131,19.4796,19.5033,5240165.1246999,0
+BKLN.US,D,20170113,000000,19.5201,19.5201,19.4874,19.5201,2847400.5018944,0
+BKLN.US,D,20170117,000000,19.528,19.5369,19.4954,19.5131,4018211.5238893,0
+BKLN.US,D,20170118,000000,19.5033,19.5201,19.4954,19.5131,2984961.4960293,0
+BKLN.US,D,20170119,000000,19.5131,19.5131,19.4874,19.5033,6464846.8017577,0
+BKLN.US,D,20170120,000000,19.5033,19.5033,19.4874,19.4954,3135545.8426611,0
+BKLN.US,D,20170123,000000,19.5033,19.5033,19.4874,19.4954,5832996.2225462,0
+BKLN.US,D,20170124,000000,19.4954,19.5033,19.4796,19.5033,3722836.8316433,0
+BKLN.US,D,20170125,000000,19.5131,19.5181,19.4954,19.5131,4144454.5925025,0
+BKLN.US,D,20170126,000000,19.5033,19.5131,19.4954,19.5033,3893770.9884138,0
+BKLN.US,D,20170127,000000,19.5033,19.5201,19.4796,19.4874,5546058.6396733,0
+BKLN.US,D,20170130,000000,19.5131,19.5131,19.4835,19.4874,3087914.2585264,0
+BKLN.US,D,20170131,000000,19.5033,19.5033,19.4618,19.4707,4556259.573356,0
+BKLN.US,D,20170201,000000,19.4874,19.4874,19.4528,19.4618,5330922.9716471,0
+BKLN.US,D,20170202,000000,19.4796,19.4796,19.4528,19.4618,4120046.5539974,0
+BKLN.US,D,20170203,000000,19.4618,19.4618,19.4449,19.4449,4877400.778857,0
+BKLN.US,D,20170206,000000,19.4618,19.4618,19.4449,19.4618,3938450.9498234,0
+BKLN.US,D,20170207,000000,19.4618,19.4618,19.4361,19.4449,5106268.8766695,0
+BKLN.US,D,20170208,000000,19.4618,19.4618,19.4281,19.4361,9410197.0757453,0
+BKLN.US,D,20170209,000000,19.4618,19.4618,19.4361,19.4618,2881625.3664954,0
+BKLN.US,D,20170210,000000,19.4618,19.4618,19.4361,19.4618,2940381.6753495,0
+BKLN.US,D,20170213,000000,19.4707,19.4707,19.4618,19.4618,3855226.9226352,0
+BKLN.US,D,20170214,000000,19.4618,19.4707,19.4449,19.4528,7129922.8613163,0
+BKLN.US,D,20170215,000000,19.4687,19.4944,19.4509,19.4944,5412321.2006795,0
+BKLN.US,D,20170216,000000,19.4944,19.5014,19.4805,19.5014,5178143.6211381,0
+BKLN.US,D,20170217,000000,19.5111,19.5111,19.4944,19.4944,2495024.4923736,0
+BKLN.US,D,20170221,000000,19.5111,19.5191,19.5014,19.5111,5919645.2650009,0
+BKLN.US,D,20170222,000000,19.5014,19.527,19.4964,19.5191,3736705.8169704,0
+BKLN.US,D,20170223,000000,19.5359,19.5448,19.5191,19.5359,2937831.6270664,0
+BKLN.US,D,20170224,000000,19.5527,19.5527,19.527,19.5448,8937501.473512,0
+BKLN.US,D,20170227,000000,19.5684,19.5774,19.5646,19.5774,4062068.1059642,0
+BKLN.US,D,20170228,000000,19.5774,19.5873,19.5684,19.5873,3678138.6628283,0
+BKLN.US,D,20170301,000000,19.5873,19.621,19.5774,19.621,9179998.8258137,0
+BKLN.US,D,20170302,000000,19.6297,19.6297,19.5873,19.5873,9411487.7784859,0
+BKLN.US,D,20170303,000000,19.6297,19.6624,19.6021,19.6297,12533851.459614,0
+BKLN.US,D,20170306,000000,19.621,19.6377,19.612,19.612,5511097.3866748,0
+BKLN.US,D,20170307,000000,19.6297,19.6297,19.5684,19.5774,5537394.9492549,0
+BKLN.US,D,20170308,000000,19.6021,19.612,19.5684,19.5684,3566993.579409,0
+BKLN.US,D,20170309,000000,19.5873,19.5943,19.527,19.527,5757469.881766,0
+BKLN.US,D,20170310,000000,19.5359,19.5527,19.4854,19.4854,9549311.768477,0
+BKLN.US,D,20170313,000000,19.5191,19.5359,19.5111,19.5359,3304952.6004203,0
+BKLN.US,D,20170314,000000,19.527,19.5359,19.5191,19.5191,2878795.1264731,0
+BKLN.US,D,20170315,000000,19.5497,19.5734,19.53,19.5734,6945498.0286427,0
+BKLN.US,D,20170316,000000,19.5497,19.5824,19.5497,19.5567,4787987.2453442,0
+BKLN.US,D,20170317,000000,19.5824,19.5903,19.5398,19.5398,8674931.4682433,0
+BKLN.US,D,20170320,000000,19.5734,19.5734,19.5497,19.5646,6251079.7237064,0
+BKLN.US,D,20170321,000000,19.5567,19.5567,19.4736,19.4815,6885529.9158046,0
+BKLN.US,D,20170322,000000,19.5221,19.5221,19.4548,19.4736,5617651.1693576,0
+BKLN.US,D,20170323,000000,19.4964,19.5014,19.4381,19.4469,5673351.6686665,0
+BKLN.US,D,20170324,000000,19.4647,19.5062,19.4381,19.4964,10803582.502409,0
+BKLN.US,D,20170327,000000,19.4815,19.4894,19.4548,19.4736,7132412.218248,0
+BKLN.US,D,20170328,000000,19.4894,19.4894,19.4647,19.4894,6781591.9303691,0
+BKLN.US,D,20170329,000000,19.4894,19.5161,19.4815,19.5161,3077127.3823299,0
+BKLN.US,D,20170330,000000,19.5221,19.531,19.4964,19.5221,3297139.6004446,0
+BKLN.US,D,20170331,000000,19.5398,19.5497,19.5161,19.5497,4532518.1281942,0
+BKLN.US,D,20170403,000000,19.5734,19.5734,19.5398,19.5646,7454483.0129485,0
+BKLN.US,D,20170404,000000,19.5646,19.5824,19.5497,19.5824,8443941.1961751,0
+BKLN.US,D,20170405,000000,19.5991,19.5991,19.5734,19.5903,9858791.1307983,0
+BKLN.US,D,20170406,000000,19.5903,19.5991,19.5567,19.5903,7279233.7010904,0
+BKLN.US,D,20170407,000000,19.5903,19.5923,19.5567,19.5734,5047430.634491,0
+BKLN.US,D,20170410,000000,19.5824,19.5991,19.5734,19.5991,5579341.7768045,0
+BKLN.US,D,20170411,000000,19.5903,19.607,19.5734,19.5991,2187645.0508123,0
+BKLN.US,D,20170412,000000,19.5991,19.5991,19.5824,19.5903,3628997.8870878,0
+BKLN.US,D,20170413,000000,19.5873,19.612,19.5774,19.5774,4109353.7493956,0
+BKLN.US,D,20170417,000000,19.5943,19.6021,19.5774,19.6021,2415846.5552815,0
+BKLN.US,D,20170418,000000,19.6021,19.612,19.5873,19.612,5944405.3133444,0
+BKLN.US,D,20170419,000000,19.6021,19.621,19.5607,19.5684,3946485.4732319,0
+BKLN.US,D,20170420,000000,19.5873,19.6021,19.5774,19.6021,4112164.77049,0
+BKLN.US,D,20170421,000000,19.6021,19.6021,19.5774,19.6021,4636937.5983511,0
+BKLN.US,D,20170424,000000,19.621,19.621,19.6021,19.612,4187513.083306,0
+BKLN.US,D,20170425,000000,19.621,19.621,19.5873,19.621,4459079.5699036,0
+BKLN.US,D,20170426,000000,19.612,19.612,19.5873,19.5873,6144511.7797084,0
+BKLN.US,D,20170427,000000,19.6021,19.612,19.5873,19.5873,2535212.2822538,0
+BKLN.US,D,20170428,000000,19.6021,19.621,19.5943,19.621,4925161.8378747,0
+BKLN.US,D,20170501,000000,19.621,19.6297,19.5991,19.612,4035040.2241218,0
+BKLN.US,D,20170502,000000,19.621,19.6297,19.6021,19.612,4718474.4059694,0
+BKLN.US,D,20170503,000000,19.612,19.621,19.5873,19.5873,11864710.091031,0
+BKLN.US,D,20170504,000000,19.5943,19.6021,19.5684,19.5774,4264698.3210257,0
+BKLN.US,D,20170505,000000,19.6021,19.6021,19.5607,19.5774,3939878.2081049,0
+BKLN.US,D,20170508,000000,19.6021,19.621,19.5873,19.621,3364933.8630511,0
+BKLN.US,D,20170509,000000,19.6377,19.6377,19.6021,19.612,5474076.6738173,0
+BKLN.US,D,20170510,000000,19.6297,19.7119,19.612,19.6377,4288302.1991243,0
+BKLN.US,D,20170511,000000,19.6297,19.6467,19.621,19.621,1934460.9630441,0
+BKLN.US,D,20170512,000000,19.6297,19.6556,19.6297,19.6377,1900975.5214082,0
+BKLN.US,D,20170515,000000,19.6565,19.6654,19.6407,19.6486,1928879.3817564,0
+BKLN.US,D,20170516,000000,19.6654,19.6743,19.6486,19.6743,3561769.0655723,0
+BKLN.US,D,20170517,000000,19.6654,19.6654,19.6486,19.6654,2678924.3448574,0
+BKLN.US,D,20170518,000000,19.6654,19.6654,19.6317,19.6486,5135654.6175156,0
+BKLN.US,D,20170519,000000,19.6565,19.6565,19.615,19.624,5948104.4512148,0
+BKLN.US,D,20170522,000000,19.6407,19.6743,19.6407,19.6743,5140379.4392254,0
+BKLN.US,D,20170523,000000,19.6743,19.6823,19.6565,19.6565,5067013.7105565,0
+BKLN.US,D,20170524,000000,19.6654,19.6823,19.6486,19.6743,3280109.6072299,0
+BKLN.US,D,20170525,000000,19.6823,19.69,19.6743,19.69,1983188.0260723,0
+BKLN.US,D,20170526,000000,19.698,19.698,19.6743,19.69,2282305.3516573,0
+BKLN.US,D,20170530,000000,19.6823,19.69,19.6654,19.6823,2162880.9563786,0
+BKLN.US,D,20170531,000000,19.6823,19.698,19.6743,19.698,4144500.1110162,0
+BKLN.US,D,20170601,000000,19.69,19.698,19.6743,19.6743,8171645.4018378,0
+BKLN.US,D,20170602,000000,19.69,19.707,19.6743,19.698,9381978.631892,0
+BKLN.US,D,20170605,000000,19.6823,19.707,19.6654,19.6654,11401928.421056,0
+BKLN.US,D,20170606,000000,19.6565,19.6743,19.6407,19.6486,4774106.1217467,0
+BKLN.US,D,20170607,000000,19.6654,19.6654,19.615,19.624,6939826.4218502,0
+BKLN.US,D,20170608,000000,19.624,19.6407,19.624,19.6317,3388848.2785645,0
+BKLN.US,D,20170609,000000,19.6565,19.6565,19.624,19.624,4305701.3980603,0
+BKLN.US,D,20170612,000000,19.624,19.6486,19.624,19.6486,1469041.2423262,0
+BKLN.US,D,20170613,000000,19.6565,19.6565,19.6407,19.6565,2995285.0949096,0
+BKLN.US,D,20170614,000000,19.6486,19.6486,19.615,19.624,3158886.7249033,0
+BKLN.US,D,20170615,000000,19.6427,19.6427,19.608,19.608,3608471.0605073,0
+BKLN.US,D,20170616,000000,19.618,19.6268,19.608,19.618,3086724.7080381,0
+BKLN.US,D,20170619,000000,19.618,19.6268,19.608,19.608,3841652.2903625,0
+BKLN.US,D,20170620,000000,19.608,19.608,19.5656,19.5744,6747976.0023275,0
+BKLN.US,D,20170621,000000,19.5834,19.5834,19.5221,19.5221,8758754.3167657,0
+BKLN.US,D,20170622,000000,19.5161,19.5656,19.5161,19.5497,4149296.7508251,0
+BKLN.US,D,20170623,000000,19.5577,19.5656,19.5398,19.5398,3694442.3828709,0
+BKLN.US,D,20170626,000000,19.5656,19.5913,19.5656,19.5744,5257672.5565459,0
+BKLN.US,D,20170627,000000,19.5744,19.5991,19.5656,19.5913,5561664.4091742,0
+BKLN.US,D,20170628,000000,19.5913,19.5913,19.5744,19.5744,3215245.7253755,0
+BKLN.US,D,20170629,000000,19.5656,19.5744,19.5577,19.5577,4654016.1446472,0
+BKLN.US,D,20170630,000000,19.5834,19.608,19.5497,19.608,2980129.4529318,0
+BKLN.US,D,20170703,000000,19.5913,19.6337,19.5913,19.5913,1575962.2076851,0
+BKLN.US,D,20170705,000000,19.608,19.6268,19.5991,19.5991,3303596.1487156,0
+BKLN.US,D,20170706,000000,19.608,19.608,19.5744,19.5913,5500321.6372262,0
+BKLN.US,D,20170707,000000,19.5656,19.6268,19.5656,19.5991,7805741.2900804,0
+BKLN.US,D,20170710,000000,19.618,19.6268,19.6031,19.618,5583051.0299001,0
+BKLN.US,D,20170711,000000,19.608,19.6337,19.608,19.6268,3432433.772603,0
+BKLN.US,D,20170712,000000,19.6427,19.6674,19.6268,19.6674,4587527.7576194,0
+BKLN.US,D,20170713,000000,19.6516,19.6674,19.6427,19.6584,3816976.1983885,0
+BKLN.US,D,20170714,000000,19.6584,19.6843,19.6574,19.6773,3141697.9226522,0
+BKLN.US,D,20170717,000000,19.6674,19.693,19.6674,19.6773,5332425.0825953,0
+BKLN.US,D,20170718,000000,19.6843,19.693,19.6773,19.6843,1788932.2059874,0
+BKLN.US,D,20170719,000000,19.6674,19.701,19.6674,19.693,5011283.8770944,0
+BKLN.US,D,20170720,000000,19.701,19.7267,19.693,19.7267,3522615.0517116,0
+BKLN.US,D,20170721,000000,19.7346,19.7504,19.7099,19.7426,2698776.4859141,0
+BKLN.US,D,20170724,000000,19.7573,19.7573,19.7267,19.7573,2628497.9239887,0
+BKLN.US,D,20170725,000000,19.7573,19.7573,19.7426,19.7573,1974087.3579234,0
+BKLN.US,D,20170726,000000,19.7653,19.7751,19.7504,19.7653,4699124.9916069,0
+BKLN.US,D,20170727,000000,19.7653,19.784,19.7573,19.7751,3465754.3360675,0
+BKLN.US,D,20170728,000000,19.7751,19.784,19.7573,19.784,1943208.609832,0
+BKLN.US,D,20170731,000000,19.7751,19.784,19.7573,19.7653,2575150.2260706,0
+BKLN.US,D,20170801,000000,19.7653,19.7751,19.7504,19.7653,4955431.6494067,0
+BKLN.US,D,20170802,000000,19.7573,19.7653,19.7504,19.7504,1819204.0405645,0
+BKLN.US,D,20170803,000000,19.7504,19.7653,19.7267,19.7426,4259874.3701085,0
+BKLN.US,D,20170804,000000,19.7653,19.7653,19.7267,19.7267,2057156.6221655,0
+BKLN.US,D,20170807,000000,19.7426,19.7504,19.7267,19.7267,2032287.3293894,0
+BKLN.US,D,20170808,000000,19.7346,19.7573,19.7346,19.7504,2216819.3834507,0
+BKLN.US,D,20170809,000000,19.7504,19.7504,19.7099,19.7267,4185273.5724378,0
+BKLN.US,D,20170810,000000,19.7267,19.7267,19.6584,19.6674,4365147.5652759,0
+BKLN.US,D,20170811,000000,19.6773,19.701,19.6584,19.6773,6030726.6225012,0
+BKLN.US,D,20170814,000000,19.6773,19.7099,19.6773,19.693,5723821.5850037,0
+BKLN.US,D,20170815,000000,19.6773,19.7188,19.6773,19.6843,6047510.8157427,0
+BKLN.US,D,20170816,000000,19.693,19.701,19.6843,19.701,3488396.2562458,0
+BKLN.US,D,20170817,000000,19.693,19.693,19.6268,19.6337,4287257.2963569,0
+BKLN.US,D,20170818,000000,19.6674,19.6773,19.6427,19.6427,4863942.4716745,0
+BKLN.US,D,20170821,000000,19.6516,19.6584,19.6268,19.6268,2532109.9426726,0
+BKLN.US,D,20170822,000000,19.6337,19.6674,19.6337,19.6674,2438762.5980638,0
+BKLN.US,D,20170823,000000,19.6427,19.6584,19.6427,19.6516,1996636.2180295,0
+BKLN.US,D,20170824,000000,19.6584,19.7099,19.6584,19.7099,2634749.1331873,0
+BKLN.US,D,20170825,000000,19.7188,19.7188,19.701,19.7188,1805832.7243192,0
+BKLN.US,D,20170828,000000,19.7267,19.7267,19.701,19.7188,2369387.3257522,0
+BKLN.US,D,20170829,000000,19.7188,19.7188,19.701,19.7188,2503654.8025487,0
+BKLN.US,D,20170830,000000,19.7188,19.7267,19.693,19.701,2655492.4255879,0
+BKLN.US,D,20170831,000000,19.7188,19.7267,19.701,19.7188,3398768.2799577,0
+BKLN.US,D,20170901,000000,19.7099,19.7188,19.701,19.701,2656902.4879864,0
+BKLN.US,D,20170905,000000,19.701,19.7099,19.6584,19.6584,4154839.8942569,0
+BKLN.US,D,20170906,000000,19.6843,19.693,19.6674,19.6773,5747238.3314352,0
+BKLN.US,D,20170907,000000,19.701,19.701,19.6843,19.701,2114301.5756388,0
+BKLN.US,D,20170908,000000,19.693,19.701,19.6773,19.6773,3187332.7613245,0
+BKLN.US,D,20170911,000000,19.701,19.701,19.693,19.701,1768344.6880556,0
+BKLN.US,D,20170912,000000,19.7099,19.7099,19.6843,19.701,3048915.0076119,0
+BKLN.US,D,20170913,000000,19.693,19.701,19.6843,19.6843,2228897.9739103,0
+BKLN.US,D,20170914,000000,19.693,19.701,19.6843,19.693,1612228.3247398,0
+BKLN.US,D,20170915,000000,19.6843,19.701,19.6843,19.701,1751156.897327,0
+BKLN.US,D,20170918,000000,19.701,19.7099,19.693,19.701,2089371.5915113,0
+BKLN.US,D,20170919,000000,19.701,19.7188,19.693,19.701,3108792.0834226,0
+BKLN.US,D,20170920,000000,19.701,19.7267,19.693,19.7099,4596092.3188304,0
+BKLN.US,D,20170921,000000,19.7099,19.7426,19.701,19.7426,12705365.21879,0
+BKLN.US,D,20170922,000000,19.7426,19.7426,19.7188,19.7188,2565206.9596593,0
+BKLN.US,D,20170925,000000,19.7099,19.7267,19.701,19.7099,7471225.7337665,0
+BKLN.US,D,20170926,000000,19.7267,19.7346,19.7188,19.7346,1698762.0536266,0
+BKLN.US,D,20170927,000000,19.7504,19.7653,19.7267,19.7653,4586264.3659868,0
+BKLN.US,D,20170928,000000,19.7573,19.7751,19.7426,19.7751,3181486.1611355,0
+BKLN.US,D,20170929,000000,19.7573,19.7939,19.7573,19.7939,3156357.9185933,0
+BKLN.US,D,20171002,000000,19.7939,19.7939,19.7573,19.7653,3220434.8359238,0
+BKLN.US,D,20171003,000000,19.7653,19.7939,19.7573,19.784,3594474.6233422,0
+BKLN.US,D,20171004,000000,19.7751,19.784,19.7504,19.7751,4752767.0425794,0
+BKLN.US,D,20171005,000000,19.784,19.8038,19.7653,19.7939,2052588.5864469,0
+BKLN.US,D,20171006,000000,19.8038,19.8216,19.784,19.8216,3765234.7982385,0
+BKLN.US,D,20171009,000000,19.8126,19.8216,19.8038,19.8038,881341.59824425,0
+BKLN.US,D,20171010,000000,19.8126,19.8414,19.8038,19.8316,1692952.8797711,0
+BKLN.US,D,20171011,000000,19.8414,19.8463,19.8216,19.8316,2975134.5547081,0
+BKLN.US,D,20171012,000000,19.8038,19.8473,19.8038,19.8473,2038184.5057046,0
+BKLN.US,D,20171013,000000,19.8473,19.8473,19.8216,19.8316,3829249.0011727,0
+BKLN.US,D,20171016,000000,19.8216,19.8473,19.8216,19.8414,1882297.7580018,0
+BKLN.US,D,20171017,000000,19.8414,19.8651,19.8414,19.8651,3162815.4783868,0
+BKLN.US,D,20171018,000000,19.8473,19.8809,19.8473,19.8749,3713433.7182598,0
+BKLN.US,D,20171019,000000,19.8473,19.8651,19.8394,19.8414,3700012.8374108,0
+BKLN.US,D,20171020,000000,19.8552,19.8552,19.8414,19.8414,1434002.1020933,0
+BKLN.US,D,20171023,000000,19.8651,19.8749,19.8414,19.8552,2003680.460887,0
+BKLN.US,D,20171024,000000,19.8473,19.8749,19.8473,19.8749,6773322.7337351,0
+BKLN.US,D,20171025,000000,19.8749,19.8749,19.8316,19.8316,5518004.062469,0
+BKLN.US,D,20171026,000000,19.8216,19.8414,19.8038,19.8126,8552245.924347,0
+BKLN.US,D,20171027,000000,19.8216,19.8651,19.8216,19.8414,1064543.5001864,0
+BKLN.US,D,20171030,000000,19.8414,19.8414,19.8216,19.8414,1573355.5141408,0
+BKLN.US,D,20171031,000000,19.8414,19.8414,19.8126,19.8216,2364763.6562947,0
+BKLN.US,D,20171101,000000,19.8316,19.8414,19.8126,19.8126,2044094.8318126,0
+BKLN.US,D,20171102,000000,19.8216,19.8414,19.7939,19.8126,3001770.9773337,0
+BKLN.US,D,20171103,000000,19.8126,19.8216,19.7939,19.7939,5964734.8930327,0
+BKLN.US,D,20171106,000000,19.7939,19.8316,19.784,19.7939,3990324.8594239,0
+BKLN.US,D,20171107,000000,19.8038,19.8316,19.8038,19.8126,7305975.3220586,0
+BKLN.US,D,20171108,000000,19.8038,19.8126,19.7653,19.7653,4332415.7079203,0
+BKLN.US,D,20171109,000000,19.7573,19.7751,19.7504,19.7573,5101119.2154997,0
+BKLN.US,D,20171110,000000,19.7426,19.7751,19.7346,19.7426,7272808.5100177,0
+BKLN.US,D,20171113,000000,19.7504,19.7653,19.7346,19.7426,8090206.7119045,0
+BKLN.US,D,20171114,000000,19.7346,19.7426,19.7099,19.7188,4178844.335275,0
+BKLN.US,D,20171115,000000,19.701,19.7267,19.6843,19.701,9178373.3091175,0
+BKLN.US,D,20171116,000000,19.7267,19.7504,19.7188,19.7188,6366792.8428444,0
+BKLN.US,D,20171117,000000,19.7504,19.7504,19.7267,19.7504,3969540.0945999,0
+BKLN.US,D,20171120,000000,19.7504,19.7653,19.7426,19.7653,5919498.5942348,0
+BKLN.US,D,20171121,000000,19.7653,19.7939,19.7573,19.7939,2748692.0879082,0
+BKLN.US,D,20171122,000000,19.7751,19.8038,19.7653,19.7939,2836895.8404822,0
+BKLN.US,D,20171124,000000,19.7939,19.7939,19.7653,19.784,757859.98612163,0
+BKLN.US,D,20171127,000000,19.7939,19.8038,19.7751,19.7939,2180228.5676659,0
+BKLN.US,D,20171128,000000,19.7939,19.8216,19.7751,19.8126,5494122.0156763,0
+BKLN.US,D,20171129,000000,19.7939,19.8038,19.7653,19.7751,4635023.7977357,0
+BKLN.US,D,20171130,000000,19.8038,19.8216,19.784,19.8126,3188352.3760287,0
+BKLN.US,D,20171201,000000,19.8216,19.8216,19.784,19.8126,3023991.0926194,0
+BKLN.US,D,20171204,000000,19.8126,19.8414,19.8117,19.8126,3578837.496643,0
+BKLN.US,D,20171205,000000,19.8216,19.8316,19.8038,19.8038,4006740.8584666,0
+BKLN.US,D,20171206,000000,19.8126,19.8414,19.8038,19.8126,5684680.7209358,0
+BKLN.US,D,20171207,000000,19.8126,19.8316,19.8038,19.8216,3354802.4534502,0
+BKLN.US,D,20171208,000000,19.8216,19.8316,19.8038,19.8216,2655620.8889484,0
+BKLN.US,D,20171211,000000,19.8216,19.8473,19.8216,19.8414,2482170.0641379,0
+BKLN.US,D,20171212,000000,19.8316,19.8473,19.8316,19.8414,3057272.2067055,0
+BKLN.US,D,20171213,000000,19.8414,19.8414,19.7939,19.8126,3998643.6206616,0
+BKLN.US,D,20171214,000000,19.8038,19.8216,19.7939,19.8038,3388311.1601042,0
+BKLN.US,D,20171215,000000,19.8126,19.8126,19.7751,19.8126,2112817.6720961,0
+BKLN.US,D,20171218,000000,19.8216,19.8552,19.8216,19.8552,4425398.9044205,0
+BKLN.US,D,20171219,000000,19.8414,19.8552,19.8038,19.8126,5068196.1803871,0
+BKLN.US,D,20171220,000000,19.8316,19.8316,19.8126,19.8126,4204341.7835385,0
+BKLN.US,D,20171221,000000,19.8126,19.8414,19.8126,19.8126,2844105.9730336,0
+BKLN.US,D,20171222,000000,19.8216,19.8473,19.8216,19.8316,2385935.8342455,0
+BKLN.US,D,20171226,000000,19.8473,19.8473,19.8216,19.8473,2205140.3443881,0
+BKLN.US,D,20171227,000000,19.8316,19.8552,19.8316,19.8473,4555856.9873914,0
+BKLN.US,D,20171228,000000,19.8414,19.8552,19.8316,19.8552,3415481.6666226,0
+BKLN.US,D,20171229,000000,19.8651,19.8809,19.8552,19.8749,2481156.5185689,0
+BKLN.US,D,20180102,000000,19.8651,19.9155,19.8641,19.9155,4706689.1570418,0
+BKLN.US,D,20180103,000000,19.9155,19.9155,19.8809,19.8987,2957862.8076101,0
+BKLN.US,D,20180104,000000,19.8987,19.9521,19.8987,19.9344,3563660.6126923,0
+BKLN.US,D,20180105,000000,19.9344,19.9432,19.9244,19.9244,3196008.5900133,0
+BKLN.US,D,20180108,000000,19.9155,19.9432,19.8809,19.9076,7016523.0941908,0
+BKLN.US,D,20180109,000000,19.9076,19.9432,19.9076,19.9155,3725142.0914756,0
+BKLN.US,D,20180110,000000,19.9155,19.9432,19.9076,19.9076,5153399.7571549,0
+BKLN.US,D,20180111,000000,19.9076,19.9344,19.9076,19.9244,5138957.2385567,0
+BKLN.US,D,20180112,000000,19.9155,19.9432,19.9155,19.9344,1872806.6421587,0
+BKLN.US,D,20180116,000000,19.9155,19.961,19.9155,19.9344,3457623.7180192,0
+BKLN.US,D,20180117,000000,19.9432,19.9778,19.9432,19.961,3534920.2232166,0
+BKLN.US,D,20180118,000000,19.9778,19.9778,19.9432,19.9521,4199715.0795136,0
+BKLN.US,D,20180119,000000,19.9699,19.9927,19.961,19.9927,5680209.7913795,0
+BKLN.US,D,20180122,000000,20.0094,20.0094,19.9927,20.0005,4478078.9974727,0
+BKLN.US,D,20180123,000000,20.0094,20.0352,20.0005,20.0273,2328973.966349,0
+BKLN.US,D,20180124,000000,20.0273,20.045,20.0273,20.0352,3065502.9654837,0
+BKLN.US,D,20180125,000000,20.0352,20.0628,20.0352,20.053,4694946.3920601,0
+BKLN.US,D,20180126,000000,20.0628,20.0816,20.053,20.0727,3040795.5163114,0
+BKLN.US,D,20180129,000000,20.0816,20.0915,20.053,20.0628,2841550.8671378,0
+BKLN.US,D,20180130,000000,20.0628,20.0727,20.045,20.045,2751458.6020114,0
+BKLN.US,D,20180131,000000,20.0816,20.0993,20.053,20.0993,5766135.5952295,0
+BKLN.US,D,20180201,000000,20.1073,20.132,20.0816,20.132,12714923.09512,0
+BKLN.US,D,20180202,000000,20.1073,20.132,20.0816,20.0993,8492248.4773559,0
+BKLN.US,D,20180205,000000,20.0993,20.1231,20.0628,20.1231,13758813.328411,0
+BKLN.US,D,20180206,000000,20.0628,20.0993,20.0094,20.053,9931827.1031244,0
+BKLN.US,D,20180207,000000,20.0628,20.0628,20.0352,20.045,3567473.0410854,0
+BKLN.US,D,20180208,000000,20.045,20.053,19.961,19.961,10955072.161699,0
+BKLN.US,D,20180209,000000,19.9778,20.0005,19.8987,19.9344,11516721.054696,0
+BKLN.US,D,20180212,000000,19.961,20.0352,19.9432,20.0094,5679534.0943335,0
+BKLN.US,D,20180213,000000,20.0193,20.0193,19.961,19.9778,4254257.3855325,0
+BKLN.US,D,20180214,000000,19.9699,20.0193,19.961,20.0193,2351023.1343282,0
+BKLN.US,D,20180215,000000,19.9847,20.0273,19.9847,20.0193,2982076.6337906,0
+BKLN.US,D,20180216,000000,20.0193,20.0352,19.9927,20.0193,4326480.0937492,0
+BKLN.US,D,20180220,000000,20.0273,20.053,20.0273,20.0273,4325086.2157111,0
+BKLN.US,D,20180221,000000,20.045,20.053,20.0273,20.045,3208014.3508511,0
+BKLN.US,D,20180222,000000,20.0273,20.0816,20.0273,20.0628,3446435.2673808,0
+BKLN.US,D,20180223,000000,20.0727,20.0816,20.045,20.0727,2035799.3355929,0
+BKLN.US,D,20180226,000000,20.0193,20.0915,20.0193,20.0915,2102231.0773595,0
+BKLN.US,D,20180227,000000,20.1073,20.1073,20.0628,20.0628,3204434.5726385,0
+BKLN.US,D,20180228,000000,20.0993,20.0993,20.045,20.045,2497443.0427286,0
+BKLN.US,D,20180301,000000,20.0816,20.0915,20.045,20.0727,6898530.0032837,0
+BKLN.US,D,20180302,000000,20.045,20.0727,20.0273,20.0628,3523237.1380639,0
+BKLN.US,D,20180305,000000,20.0628,20.0915,20.053,20.0915,4734486.807525,0
+BKLN.US,D,20180306,000000,20.0915,20.0993,20.0816,20.0915,3339356.504508,0
+BKLN.US,D,20180307,000000,20.0915,20.0993,20.0816,20.0993,3627948.9382304,0
+BKLN.US,D,20180308,000000,20.1073,20.1153,20.0915,20.1153,6412903.097103,0
+BKLN.US,D,20180309,000000,20.1153,20.132,20.1073,20.1231,3857832.6046571,0
+BKLN.US,D,20180312,000000,20.1409,20.1409,20.1073,20.1153,3106243.0466621,0
+BKLN.US,D,20180313,000000,20.1409,20.1409,20.1153,20.132,7353621.0675086,0
+BKLN.US,D,20180314,000000,20.1409,20.1409,20.0993,20.1153,4989542.2119626,0
+BKLN.US,D,20180315,000000,20.1409,20.1409,20.0993,20.1153,4736791.0558347,0
+BKLN.US,D,20180316,000000,20.1231,20.132,20.1073,20.1073,3858640.8111538,0
+BKLN.US,D,20180319,000000,20.132,20.1409,20.0993,20.132,3459232.0388325,0
+BKLN.US,D,20180320,000000,20.1409,20.1409,20.1153,20.132,6884734.8591008,0
+BKLN.US,D,20180321,000000,20.1153,20.1409,20.1153,20.1153,5715848.7644691,0
+BKLN.US,D,20180322,000000,20.1231,20.1231,20.0993,20.0993,4427391.6037929,0
+BKLN.US,D,20180323,000000,20.1073,20.1231,20.0727,20.0816,4258938.7117738,0
+BKLN.US,D,20180326,000000,20.1231,20.1231,20.0915,20.1073,4584204.9061278,0
+BKLN.US,D,20180327,000000,20.1231,20.132,20.0964,20.1153,7658580.9471923,0
+BKLN.US,D,20180328,000000,20.1073,20.1231,20.0915,20.0993,7775545.3196926,0
+BKLN.US,D,20180329,000000,20.1231,20.1409,20.1073,20.1409,6878804.3025423,0
+BKLN.US,D,20180402,000000,20.1409,20.1409,20.0915,20.1153,7535183.2914392,0
+BKLN.US,D,20180403,000000,20.0993,20.1231,20.0915,20.1231,7285734.7563524,0
+BKLN.US,D,20180404,000000,20.1073,20.1153,20.0915,20.1073,4618498.5542604,0
+BKLN.US,D,20180405,000000,20.0993,20.1231,20.0993,20.1231,5105587.1104883,0
+BKLN.US,D,20180406,000000,20.1231,20.1231,20.0915,20.1153,4044989.5596683,0
+BKLN.US,D,20180409,000000,20.1073,20.132,20.1073,20.1231,4493897.1867037,0
+BKLN.US,D,20180410,000000,20.1409,20.1409,20.1153,20.132,6785271.8493115,0
+BKLN.US,D,20180411,000000,20.132,20.1409,20.1153,20.132,3663202.5212383,0
+BKLN.US,D,20180412,000000,20.132,20.1499,20.1231,20.1231,7401124.1882827,0
+BKLN.US,D,20180413,000000,20.1499,20.1587,20.1231,20.1587,1955968.9664728,0
+BKLN.US,D,20180416,000000,20.1676,20.1843,20.1499,20.1676,4678703.3633691,0
+BKLN.US,D,20180417,000000,20.1746,20.1933,20.1746,20.1843,3830108.7953182,0
+BKLN.US,D,20180418,000000,20.1933,20.1933,20.1676,20.1746,2335923.1260893,0
+BKLN.US,D,20180419,000000,20.1746,20.1843,20.1499,20.1587,4845602.5567911,0
+BKLN.US,D,20180420,000000,20.1676,20.1676,20.1499,20.1499,6779159.2186988,0
+BKLN.US,D,20180423,000000,20.1676,20.1746,20.1587,20.1676,3665177.0132052,0
+BKLN.US,D,20180424,000000,20.1746,20.1843,20.1499,20.1676,3656173.4512187,0
+BKLN.US,D,20180425,000000,20.1587,20.1676,20.1587,20.1676,3799728.727831,0
+BKLN.US,D,20180426,000000,20.1676,20.22,20.1676,20.22,5553538.8487386,0
+BKLN.US,D,20180427,000000,20.2022,20.2112,20.1843,20.2022,4516293.3069085,0
+BKLN.US,D,20180430,000000,20.2112,20.2112,20.1843,20.1843,5175413.5218457,0
+BKLN.US,D,20180501,000000,20.1746,20.2022,20.1746,20.1843,4007421.6131254,0
+BKLN.US,D,20180502,000000,20.1843,20.1933,20.1746,20.1746,5286550.5130848,0
+BKLN.US,D,20180503,000000,20.1843,20.1843,20.1676,20.1843,5891858.7412654,0
+BKLN.US,D,20180504,000000,20.1676,20.1746,20.1587,20.1676,8795995.5415334,0
+BKLN.US,D,20180507,000000,20.1676,20.1676,20.1587,20.1587,3755900.4683868,0
+BKLN.US,D,20180508,000000,20.1499,20.1676,20.1409,20.1676,4161272.1659873,0
+BKLN.US,D,20180509,000000,20.1676,20.1746,20.1587,20.1676,5489516.5536243,0
+BKLN.US,D,20180510,000000,20.1746,20.1933,20.1676,20.1933,2953142.0319904,0
+BKLN.US,D,20180511,000000,20.1933,20.1933,20.1676,20.1843,2200684.5876697,0
+BKLN.US,D,20180514,000000,20.1843,20.1933,20.1746,20.1933,2168638.5425855,0
+BKLN.US,D,20180515,000000,20.1746,20.1843,20.1587,20.1746,3545172.0039977,0
+BKLN.US,D,20180516,000000,20.1746,20.1843,20.1587,20.1676,3971123.12735,0
+BKLN.US,D,20180517,000000,20.1746,20.2022,20.1587,20.1676,3733452.7605332,0
+BKLN.US,D,20180518,000000,20.1676,20.1843,20.1676,20.1746,3214511.3600231,0
+BKLN.US,D,20180521,000000,20.1746,20.1843,20.1746,20.1843,1452426.9848688,0
+BKLN.US,D,20180522,000000,20.1843,20.1933,20.1587,20.1676,4534188.1518814,0
+BKLN.US,D,20180523,000000,20.1676,20.1676,20.1409,20.1587,5522959.5113142,0
+BKLN.US,D,20180524,000000,20.1676,20.1676,20.1409,20.1499,5213665.2576149,0
+BKLN.US,D,20180525,000000,20.1587,20.1587,20.1499,20.1499,2400579.6458261,0
+BKLN.US,D,20180529,000000,20.1499,20.1587,20.1409,20.1587,4991325.5261724,0
+BKLN.US,D,20180530,000000,20.1676,20.1746,20.1499,20.1746,2964653.158314,0
+BKLN.US,D,20180531,000000,20.1499,20.1587,20.132,20.1409,7850544.6572377,0
+BKLN.US,D,20180601,000000,20.1587,20.1676,20.1409,20.1409,6420146.6098977,0
+BKLN.US,D,20180604,000000,20.1499,20.1676,20.1499,20.1676,11485120.079523,0
+BKLN.US,D,20180605,000000,20.1746,20.1746,20.1587,20.1676,3324126.0098636,0
+BKLN.US,D,20180606,000000,20.1676,20.1933,20.1676,20.1933,4808891.3698261,0
+BKLN.US,D,20180607,000000,20.2022,20.2112,20.1843,20.1933,3303779.2342924,0
+BKLN.US,D,20180608,000000,20.1933,20.2022,20.1843,20.2022,3195241.8559401,0
+BKLN.US,D,20180611,000000,20.2022,20.2112,20.1933,20.2112,2557506.2386837,0
+BKLN.US,D,20180612,000000,20.2112,20.22,20.2022,20.22,5366519.4607907,0
+BKLN.US,D,20180613,000000,20.2022,20.22,20.1933,20.2022,4726619.185333,0
+BKLN.US,D,20180614,000000,20.22,20.2289,20.1933,20.2022,7486298.4308973,0
+BKLN.US,D,20180615,000000,20.2112,20.22,20.1843,20.22,5484121.092481,0
+BKLN.US,D,20180618,000000,20.22,20.22,20.2022,20.22,3172059.782734,0
+BKLN.US,D,20180619,000000,20.2022,20.22,20.1746,20.1746,5969550.7517695,0
+BKLN.US,D,20180620,000000,20.1746,20.1933,20.1676,20.1676,4175200.8311434,0
+BKLN.US,D,20180621,000000,20.1676,20.1746,20.1587,20.1676,5081413.7452088,0
+BKLN.US,D,20180622,000000,20.1843,20.1933,20.1746,20.1843,2976921.9150081,0
+BKLN.US,D,20180625,000000,20.1746,20.1843,20.1499,20.1499,5595531.1948018,0
+BKLN.US,D,20180626,000000,20.1676,20.2022,20.1676,20.1676,3792958.6075776,0
+BKLN.US,D,20180627,000000,20.1676,20.1843,20.1409,20.1409,10983311.847525,0
+BKLN.US,D,20180628,000000,20.1587,20.1587,20.1073,20.1153,6157299.4474573,0
+BKLN.US,D,20180629,000000,20.1153,20.1499,20.0993,20.132,7304598.6399033,0
+BKLN.US,D,20180702,000000,20.1409,20.1499,20.1153,20.1499,5399539.6020656,0
+BKLN.US,D,20180703,000000,20.1587,20.1676,20.1499,20.1676,5419171.2312122,0
+BKLN.US,D,20180705,000000,20.1746,20.2112,20.1676,20.2022,6528938.8919261,0
+BKLN.US,D,20180706,000000,20.2112,20.2526,20.1933,20.2526,6899080.2715368,0
+BKLN.US,D,20180709,000000,20.2626,20.2803,20.2369,20.2803,7557200.0906975,0
+BKLN.US,D,20180710,000000,20.2526,20.2803,20.2526,20.2526,5467505.8235012,0
+BKLN.US,D,20180711,000000,20.2714,20.2714,20.2369,20.2369,5172196.8802192,0
+BKLN.US,D,20180712,000000,20.2428,20.2714,20.2428,20.2526,2228361.8669725,0
+BKLN.US,D,20180713,000000,20.2626,20.2626,20.2369,20.2526,9886736.46357,0
+BKLN.US,D,20180716,000000,20.2526,20.2626,20.2369,20.2369,2209764.0138455,0
+BKLN.US,D,20180717,000000,20.2428,20.2626,20.2389,20.2626,6408888.364205,0
+BKLN.US,D,20180718,000000,20.2803,20.2803,20.2526,20.2526,4505404.2669373,0
+BKLN.US,D,20180719,000000,20.2526,20.2714,20.2526,20.2626,5451876.7889821,0
+BKLN.US,D,20180720,000000,20.2526,20.2902,20.2526,20.2902,4536336.6257224,0
+BKLN.US,D,20180723,000000,20.3001,20.3001,20.2626,20.2626,2664017.5374205,0
+BKLN.US,D,20180724,000000,20.3001,20.3079,20.2714,20.2902,3614730.3618861,0
+BKLN.US,D,20180725,000000,20.3079,20.3179,20.2902,20.3079,3409808.0367852,0
+BKLN.US,D,20180726,000000,20.3179,20.3278,20.3001,20.3278,8165174.6922515,0
+BKLN.US,D,20180727,000000,20.3367,20.3367,20.2902,20.2902,7975359.4560472,0
+BKLN.US,D,20180730,000000,20.3179,20.3179,20.3001,20.3001,1444486.5330551,0
+BKLN.US,D,20180731,000000,20.3367,20.3367,20.3079,20.3079,4761632.0259802,0
+BKLN.US,D,20180801,000000,20.3179,20.3367,20.3001,20.3179,11777211.369657,0
+BKLN.US,D,20180802,000000,20.3367,20.3367,20.3079,20.3079,10648876.20149,0
+BKLN.US,D,20180803,000000,20.3278,20.3278,20.3001,20.3079,8200988.6587377,0
+BKLN.US,D,20180806,000000,20.3278,20.3367,20.3079,20.3179,7456755.9040601,0
+BKLN.US,D,20180807,000000,20.3367,20.3446,20.3179,20.3179,11013858.816229,0
+BKLN.US,D,20180808,000000,20.3278,20.3446,20.3179,20.3367,4969794.2577256,0
+BKLN.US,D,20180809,000000,20.3367,20.3515,20.3367,20.3367,2016919.2676817,0
+BKLN.US,D,20180810,000000,20.3446,20.3614,20.3278,20.3446,9581719.9386249,0
+BKLN.US,D,20180813,000000,20.3515,20.3614,20.3367,20.3446,4623570.3281961,0
+BKLN.US,D,20180814,000000,20.3614,20.3614,20.3465,20.3614,2730674.8487099,0
+BKLN.US,D,20180815,000000,20.3614,20.3614,20.3446,20.3446,3327999.1296081,0
+BKLN.US,D,20180816,000000,20.3515,20.3614,20.3446,20.3614,3150174.4814038,0
+BKLN.US,D,20180817,000000,20.3515,20.3712,20.3446,20.3712,2918691.5978665,0
+BKLN.US,D,20180820,000000,20.3802,20.4049,20.3712,20.389,3987061.6877614,0
+BKLN.US,D,20180821,000000,20.389,20.396,20.3802,20.3802,2801448.0451496,0
+BKLN.US,D,20180822,000000,20.389,20.396,20.3802,20.389,2703154.3553983,0
+BKLN.US,D,20180823,000000,20.389,20.389,20.3802,20.3802,3030845.1692423,0
+BKLN.US,D,20180824,000000,20.389,20.396,20.3802,20.389,5588735.7864853,0
+BKLN.US,D,20180827,000000,20.396,20.4138,20.396,20.4049,1958361.2172422,0
+BKLN.US,D,20180828,000000,20.4049,20.4049,20.396,20.396,888452.60158827,0
+BKLN.US,D,20180829,000000,20.396,20.4138,20.396,20.4138,1722736.148969,0
+BKLN.US,D,20180830,000000,20.4138,20.4237,20.396,20.4049,2018449.7012605,0
+BKLN.US,D,20180831,000000,20.4138,20.4138,20.396,20.4138,4120521.9695837,0
+BKLN.US,D,20180904,000000,20.4049,20.4305,20.4049,20.4237,6268952.3151838,0
+BKLN.US,D,20180905,000000,20.4305,20.4405,20.4138,20.4237,2321021.376265,0
+BKLN.US,D,20180906,000000,20.4305,20.4405,20.4237,20.4405,4684275.840954,0
+BKLN.US,D,20180907,000000,20.4237,20.4305,20.4138,20.4237,3034611.0675994,0
+BKLN.US,D,20180910,000000,20.4405,20.4493,20.4305,20.4405,1633418.7100959,0
+BKLN.US,D,20180911,000000,20.4405,20.4583,20.4405,20.4583,3016299.4753466,0
+BKLN.US,D,20180912,000000,20.4583,20.4662,20.4493,20.4583,2134801.0911111,0
+BKLN.US,D,20180913,000000,20.4662,20.484,20.4583,20.4662,2870362.0631902,0
+BKLN.US,D,20180914,000000,20.484,20.484,20.4662,20.484,2211949.9140199,0
+BKLN.US,D,20180917,000000,20.4928,20.5008,20.484,20.4928,3350633.9691286,0
+BKLN.US,D,20180918,000000,20.484,20.5008,20.484,20.484,1088295.0605735,0
+BKLN.US,D,20180919,000000,20.4928,20.4978,20.476,20.484,2959498.4395314,0
+BKLN.US,D,20180920,000000,20.5106,20.5285,20.5008,20.5285,3763613.3276326,0
+BKLN.US,D,20180921,000000,20.5196,20.5285,20.5008,20.5285,5256414.2225261,0
+BKLN.US,D,20180924,000000,20.5383,20.5463,20.5196,20.5285,4581227.9953395,0
+BKLN.US,D,20180925,000000,20.5383,20.5561,20.5285,20.5463,2603610.4238072,0
+BKLN.US,D,20180926,000000,20.5463,20.5809,20.5463,20.5739,7637124.5314124,0
+BKLN.US,D,20180927,000000,20.5809,20.5898,20.5739,20.5898,5995048.2000331,0
+BKLN.US,D,20180928,000000,20.5898,20.5996,20.5739,20.5809,7045806.6712619,0
+BKLN.US,D,20181001,000000,20.5809,20.5996,20.5739,20.5996,8213986.7231717,0
+BKLN.US,D,20181002,000000,20.5996,20.6184,20.5898,20.6184,16578433.375705,0
+BKLN.US,D,20181003,000000,20.6086,20.6086,20.5809,20.5996,10391449.788257,0
+BKLN.US,D,20181004,000000,20.5996,20.6086,20.566,20.5996,9237183.2286653,0
+BKLN.US,D,20181005,000000,20.6086,20.6184,20.566,20.5996,7795305.4121999,0
+BKLN.US,D,20181008,000000,20.5996,20.5996,20.5809,20.5898,888867.32582313,0
+BKLN.US,D,20181009,000000,20.5809,20.5898,20.5739,20.5739,2089536.4696827,0
+BKLN.US,D,20181010,000000,20.5898,20.5898,20.5463,20.5463,6285584.7800466,0
+BKLN.US,D,20181011,000000,20.5561,20.566,20.5008,20.5008,14964476.358972,0
+BKLN.US,D,20181012,000000,20.5383,20.566,20.5285,20.5285,7820417.4703817,0
+BKLN.US,D,20181015,000000,20.5463,20.5739,20.5463,20.5561,4292572.8472208,0
+BKLN.US,D,20181016,000000,20.566,20.5898,20.5561,20.5898,8307703.2735018,0
+BKLN.US,D,20181017,000000,20.5898,20.5996,20.5809,20.5809,4217865.839685,0
+BKLN.US,D,20181018,000000,20.5809,20.5918,20.5561,20.5561,8911587.2779685,0
+BKLN.US,D,20181019,000000,20.5809,20.5809,20.5561,20.5561,10040609.269928,0
+BKLN.US,D,20181022,000000,20.5898,20.5996,20.566,20.5809,5238511.2853729,0
+BKLN.US,D,20181023,000000,20.5739,20.5739,20.5463,20.566,8940809.1521656,0
+BKLN.US,D,20181024,000000,20.5739,20.5809,20.5106,20.5106,10029232.6761,0
+BKLN.US,D,20181025,000000,20.5196,20.5383,20.5196,20.5383,12204980.198985,0
+BKLN.US,D,20181026,000000,20.5196,20.5196,20.476,20.4928,12920088.185627,0
+BKLN.US,D,20181029,000000,20.5285,20.5383,20.5106,20.5106,5568088.5887244,0
+BKLN.US,D,20181030,000000,20.5106,20.5463,20.5008,20.5383,6869634.8508619,0
+BKLN.US,D,20181031,000000,20.5285,20.5383,20.5106,20.5106,4134624.6166139,0
+BKLN.US,D,20181101,000000,20.5196,20.5463,20.5106,20.5285,8681083.5482345,0
+BKLN.US,D,20181102,000000,20.5561,20.5561,20.5106,20.5383,3649357.8124518,0
+BKLN.US,D,20181105,000000,20.5383,20.5809,20.5383,20.5809,14263069.444916,0
+BKLN.US,D,20181106,000000,20.566,20.5739,20.5561,20.5739,9057604.6004043,0
+BKLN.US,D,20181107,000000,20.5739,20.6086,20.566,20.6086,13032246.814615,0
+BKLN.US,D,20181108,000000,20.5898,20.5996,20.5561,20.5561,9750556.1976805,0
+BKLN.US,D,20181109,000000,20.566,20.5739,20.5196,20.5561,3122835.0506239,0
+BKLN.US,D,20181112,000000,20.5285,20.566,20.5008,20.5196,5207441.3595244,0
+BKLN.US,D,20181113,000000,20.5106,20.5393,20.4928,20.4928,15094295.159707,0
+BKLN.US,D,20181114,000000,20.5106,20.5106,20.476,20.484,13988657.54546,0
+BKLN.US,D,20181115,000000,20.476,20.476,20.4305,20.4583,14512454.254085,0
+BKLN.US,D,20181116,000000,20.4493,20.4583,20.4039,20.4138,17043867.257738,0
+BKLN.US,D,20181119,000000,20.4138,20.4305,20.3594,20.3692,11181228.367624,0
+BKLN.US,D,20181120,000000,20.3436,20.3594,20.3159,20.3258,32170900.343935,0
+BKLN.US,D,20181121,000000,20.3159,20.3436,20.2496,20.2685,19467346.761986,0
+BKLN.US,D,20181123,000000,20.2596,20.306,20.2496,20.2596,4030694.7233585,0
+BKLN.US,D,20181126,000000,20.2496,20.3159,20.2496,20.3159,9726750.0150772,0
+BKLN.US,D,20181127,000000,20.2872,20.3258,20.2399,20.2783,7326035.8367554,0
+BKLN.US,D,20181128,000000,20.2496,20.2972,20.216,20.2972,19012418.552888,0
+BKLN.US,D,20181129,000000,20.2596,20.2972,20.2329,20.2596,6833691.4094925,0
+BKLN.US,D,20181130,000000,20.2399,20.2872,20.2399,20.2783,6740321.8113882,0
+BKLN.US,D,20181203,000000,20.2972,20.3495,20.2872,20.3495,13040583.783259,0
+BKLN.US,D,20181204,000000,20.3495,20.3495,20.2783,20.3159,16304892.397141,0
+BKLN.US,D,20181206,000000,20.2872,20.2872,20.1716,20.2685,18953443.755168,0
+BKLN.US,D,20181207,000000,20.2329,20.2399,20.0836,20.1103,16032876.794542,0
+BKLN.US,D,20181210,000000,20.1003,20.1439,20.0638,20.0836,16672529.246982,0
+BKLN.US,D,20181211,000000,20.054,20.0984,19.5617,20.0193,13969457.836431,0
+BKLN.US,D,20181212,000000,20.0193,20.054,19.9917,19.9917,8165110.9663325,0
+BKLN.US,D,20181213,000000,19.9917,20.0836,19.9669,20.0638,9879500.0314329,0
+BKLN.US,D,20181214,000000,20.0638,20.0836,20.0094,20.0193,9683840.2180847,0
+BKLN.US,D,20181217,000000,20.0273,20.0312,19.9037,19.9037,12241419.286391,0
+BKLN.US,D,20181218,000000,19.9037,19.9314,19.8582,19.8681,12415422.402499,0
+BKLN.US,D,20181219,000000,19.8493,19.8849,19.7148,19.7504,12804027.102741,0
+BKLN.US,D,20181220,000000,19.7336,19.7416,19.5617,19.6357,21404852.407827,0
+BKLN.US,D,20181221,000000,19.618,19.706,19.526,19.608,24107362.423378,0
+BKLN.US,D,20181224,000000,19.6447,19.6447,19.4459,19.4459,7878537.5315682,0
+BKLN.US,D,20181226,000000,19.4914,19.7761,19.4736,19.7573,17451886.109784,0
+BKLN.US,D,20181227,000000,19.6624,19.7158,19.5903,19.6447,12202981.430477,0
+BKLN.US,D,20181228,000000,19.689,19.7426,19.6447,19.6447,11562304.30572,0
+BKLN.US,D,20181231,000000,19.6357,19.6536,19.5438,19.618,11123265.09243,0
+BKLN.US,D,20190102,000000,19.5903,19.707,19.5804,19.6713,15051649.370093,0
+BKLN.US,D,20190103,000000,19.6447,19.8236,19.6447,19.785,14286351.658853,0
+BKLN.US,D,20190104,000000,19.8334,20.1843,19.785,20.1202,29756920.047712,0
+BKLN.US,D,20190107,000000,20.1843,20.4098,20.1567,20.3396,17635785.962267,0
+BKLN.US,D,20190108,000000,20.392,20.4593,20.3545,20.4098,19427297.550691,0
+BKLN.US,D,20190109,000000,20.4365,20.4455,20.3159,20.3297,16893703.704476,0
+BKLN.US,D,20190110,000000,20.3109,20.3742,20.2546,20.3396,12859537.435815,0
+BKLN.US,D,20190111,000000,20.3109,20.3209,20.22,20.2734,11791982.633075,0
+BKLN.US,D,20190114,000000,20.22,20.2546,20.1666,20.1933,9363159.2553322,0
+BKLN.US,D,20190115,000000,20.22,20.2319,20.1666,20.1843,6588572.1908085,0
+BKLN.US,D,20190116,000000,20.2112,20.3436,20.1843,20.2369,8953319.662743,0
+BKLN.US,D,20190117,000000,20.2369,20.3297,20.2369,20.2922,8716792.3163782,0
+BKLN.US,D,20190118,000000,20.2922,20.3347,20.2922,20.3109,6544728.7585264,0
+BKLN.US,D,20190122,000000,20.3109,20.3209,20.2369,20.2734,10090161.735336,0
+BKLN.US,D,20190123,000000,20.2922,20.3209,20.2546,20.2922,6584326.8307751,0
+BKLN.US,D,20190124,000000,20.3109,20.3209,20.2645,20.2823,3843697.5889062,0
+BKLN.US,D,20190125,000000,20.2823,20.3396,20.2645,20.2823,5948149.9697284,0
+BKLN.US,D,20190128,000000,20.2645,20.2922,20.2546,20.2823,4752348.2722545,0
+BKLN.US,D,20190129,000000,20.2734,20.2922,20.2446,20.2823,3507477.6171392,0
+BKLN.US,D,20190130,000000,20.2922,20.3396,20.2734,20.3109,5984746.8546483,0
+BKLN.US,D,20190131,000000,20.3209,20.3644,20.2922,20.2922,7757091.1027639,0
+BKLN.US,D,20190201,000000,20.2823,20.3297,20.2734,20.3109,5091744.4247469,0
+BKLN.US,D,20190204,000000,20.3297,20.3396,20.2922,20.3297,4503998.2506287,0
+BKLN.US,D,20190205,000000,20.3109,20.4098,20.3109,20.3999,7052527.2269116,0
+BKLN.US,D,20190206,000000,20.4098,20.4632,20.3999,20.4632,3226636.4805188,0
+BKLN.US,D,20190207,000000,20.4464,20.4731,20.4187,20.4187,10798812.162185,0
+BKLN.US,D,20190208,000000,20.4277,20.4464,20.3999,20.4098,8234329.4526528,0
+BKLN.US,D,20190211,000000,20.4464,20.4464,20.3742,20.3742,6008376.0208099,0
+BKLN.US,D,20190212,000000,20.392,20.4553,20.392,20.4277,9621414.1055135,0
+BKLN.US,D,20190213,000000,20.4277,20.4464,20.4187,20.4375,2321106.344157,0
+BKLN.US,D,20190214,000000,20.4464,20.4731,20.4305,20.4553,3784574.0973758,0
+BKLN.US,D,20190215,000000,20.4553,20.5176,20.4553,20.5077,3505678.118569,0
+BKLN.US,D,20190219,000000,20.5176,20.5601,20.5077,20.5551,6716950.58347,0
+BKLN.US,D,20190220,000000,20.5373,20.5749,20.5373,20.565,6573648.1874888,0
+BKLN.US,D,20190221,000000,20.565,20.5986,20.565,20.5799,7210967.0574653,0
+BKLN.US,D,20190222,000000,20.5986,20.6729,20.5986,20.6629,11842513.240763,0
+BKLN.US,D,20190225,000000,20.6729,20.7103,20.6729,20.6826,5681631.9920484,0
+BKLN.US,D,20190226,000000,20.6826,20.7282,20.6729,20.7192,6631687.3268733,0
+BKLN.US,D,20190227,000000,20.7282,20.7638,20.7103,20.7381,6272961.9904691,0
+BKLN.US,D,20190228,000000,20.7638,20.7835,20.6906,20.7005,7798796.1764303,0
+BKLN.US,D,20190301,000000,20.7192,20.7381,20.6729,20.7103,11015756.432484,0
+BKLN.US,D,20190304,000000,20.7103,20.7381,20.6906,20.7381,7126157.9744819,0
+BKLN.US,D,20190305,000000,20.7282,20.7381,20.7005,20.7282,12902530.177655,0
+BKLN.US,D,20190306,000000,20.7103,20.7192,20.6442,20.6826,20225793.431172,0
+BKLN.US,D,20190307,000000,20.6629,20.6679,20.6174,20.653,7167192.4087147,0
+BKLN.US,D,20190308,000000,20.6263,20.6263,20.5799,20.6263,4148691.8603558,0
+BKLN.US,D,20190311,000000,20.6263,20.6263,20.6076,20.6263,2102909.8089731,0
+BKLN.US,D,20190312,000000,20.6174,20.6826,20.6076,20.6442,5821707.6311779,0
+BKLN.US,D,20190313,000000,20.6352,20.7103,20.6352,20.7103,6598464.8810937,0
+BKLN.US,D,20190314,000000,20.6906,20.7103,20.6826,20.6826,3915429.7086987,0
+BKLN.US,D,20190315,000000,20.6906,20.7075,20.6729,20.6906,4593595.8812411,0
+BKLN.US,D,20190318,000000,20.6826,20.7103,20.653,20.6629,5467323.7494469,0
+BKLN.US,D,20190319,000000,20.6729,20.7005,20.6629,20.6729,1817213.3642372,0
+BKLN.US,D,20190320,000000,20.6629,20.7192,20.6442,20.7103,3594551.499054,0
+BKLN.US,D,20190321,000000,20.6826,20.7005,20.6174,20.6442,9851773.1875265,0
+BKLN.US,D,20190322,000000,20.6174,20.6352,20.4622,20.4622,12171005.180446,0
+BKLN.US,D,20190325,000000,20.4553,20.5443,20.4277,20.5443,15611435.038602,0
+BKLN.US,D,20190326,000000,20.5443,20.5541,20.4978,20.5541,12032644.071995,0
+BKLN.US,D,20190327,000000,20.5719,20.5799,20.5166,20.5443,14023515.623161,0
+BKLN.US,D,20190328,000000,20.5541,20.5799,20.5363,20.5363,11752883.241431,0
+BKLN.US,D,20190329,000000,20.5719,20.6352,20.564,20.6352,8495260.7914325,0
+BKLN.US,D,20190401,000000,20.6442,20.6906,20.6352,20.6352,12782532.249106,0
+BKLN.US,D,20190402,000000,20.6826,20.7075,20.653,20.6826,9349391.4222575,0
+BKLN.US,D,20190403,000000,20.7103,20.7282,20.6906,20.6906,9296894.4147821,0
+BKLN.US,D,20190404,000000,20.7549,20.7835,20.7381,20.7549,11641600.590948,0
+BKLN.US,D,20190405,000000,20.8022,20.83,20.7736,20.8022,8319813.2211598,0
+BKLN.US,D,20190408,000000,20.8112,20.8181,20.8022,20.8181,3626322.4100117,0
+BKLN.US,D,20190409,000000,20.8022,20.8339,20.8022,20.8261,4543713.6594903,0
+BKLN.US,D,20190410,000000,20.8339,20.8903,20.8339,20.8538,9424057.9688924,0
+BKLN.US,D,20190411,000000,20.8705,20.9091,20.8339,20.9001,3753221.9567431,0
+BKLN.US,D,20190412,000000,20.919,20.919,20.8705,20.8804,2344254.0255972,0
+BKLN.US,D,20190415,000000,20.8804,20.9091,20.8705,20.8903,5161519.2484553,0
+BKLN.US,D,20190416,000000,20.9091,20.919,20.8903,20.8903,5711736.9254088,0
+BKLN.US,D,20190417,000000,20.9091,20.9229,20.8804,20.8903,4121690.2780989,0
+BKLN.US,D,20190418,000000,20.8903,20.9358,20.8903,20.9268,6414090.6245462,0
+BKLN.US,D,20190422,000000,20.9358,20.9822,20.8538,20.9556,2527893.9167923,0
+BKLN.US,D,20190423,000000,20.9634,21.0109,20.9358,21.0109,8816633.6355915,0
+BKLN.US,D,20190424,000000,21.0011,21.0287,20.9407,20.9456,8119960.6469492,0
+BKLN.US,D,20190425,000000,20.9822,20.9822,20.9358,20.9556,6999806.6729586,0
+BKLN.US,D,20190426,000000,20.9724,20.9822,20.9634,20.9724,2717059.7555363,0
+BKLN.US,D,20190429,000000,20.9634,20.9921,20.9634,20.9822,1820520.0313682,0
+BKLN.US,D,20190430,000000,21.0011,21.0198,20.9724,21.0198,4871508.6601545,0
+BKLN.US,D,20190501,000000,21.0287,21.0386,21.0011,21.0109,4177188.4729031,0
+BKLN.US,D,20190502,000000,21.0287,21.0386,21.0109,21.0109,3919764.0827142,0
+BKLN.US,D,20190503,000000,21.0287,21.0564,21.0109,21.0564,4775588.0022445,0
+BKLN.US,D,20190506,000000,21.0198,21.0386,20.9822,21.0287,3831655.4132574,0
+BKLN.US,D,20190507,000000,21.0011,21.0011,20.9456,20.9724,8134897.8000618,0
+BKLN.US,D,20190508,000000,20.9822,20.9822,20.9556,20.9634,2436267.1719969,0
+BKLN.US,D,20190509,000000,20.8438,20.919,20.8438,20.8903,11206710.64305,0
+BKLN.US,D,20190510,000000,20.8705,20.9456,20.8538,20.9456,6515558.4719781,0
+BKLN.US,D,20190513,000000,20.8804,20.9001,20.8339,20.8705,6519019.9020553,0
+BKLN.US,D,20190514,000000,20.8616,20.916,20.8616,20.8804,2820234.0414662,0
+BKLN.US,D,20190515,000000,20.9001,20.9268,20.8804,20.9091,3024558.5567555,0
+BKLN.US,D,20190516,000000,20.9001,20.9822,20.9001,20.9822,3869580.4272513,0
+BKLN.US,D,20190517,000000,20.9634,20.9822,20.9358,20.9634,2565768.3546601,0
+BKLN.US,D,20190520,000000,20.9268,20.9556,20.9268,20.9358,2418089.1007173,0
+BKLN.US,D,20190521,000000,20.9556,20.9921,20.9456,20.9724,2077771.4512055,0
+BKLN.US,D,20190522,000000,20.9456,20.9724,20.9456,20.9556,1431932.5270091,0
+BKLN.US,D,20190523,000000,20.9268,20.9506,20.8616,20.8903,8347105.110381,0
+BKLN.US,D,20190524,000000,20.8903,20.9091,20.8755,20.8804,2866024.6546071,0
+BKLN.US,D,20190528,000000,20.8903,20.919,20.8804,20.8804,3258268.8128907,0
+BKLN.US,D,20190529,000000,20.8705,20.8804,20.8329,20.8329,11633153.366349,0
+BKLN.US,D,20190530,000000,20.8428,20.8705,20.8329,20.8528,6318589.7484836,0
+BKLN.US,D,20190531,000000,20.8329,20.8528,20.7716,20.8092,35091633.194257,0
+BKLN.US,D,20190603,000000,20.8013,20.8172,20.7716,20.7716,12773957.572668,0
+BKLN.US,D,20190604,000000,20.7815,20.8616,20.7815,20.8428,8099666.4705493,0
+BKLN.US,D,20190605,000000,20.8528,20.8705,20.8329,20.8428,10508732.790352,0
+BKLN.US,D,20190606,000000,20.8329,20.8528,20.8329,20.8428,4261226.7757232,0
+BKLN.US,D,20190607,000000,20.8616,20.8903,20.8528,20.8528,8352940.5838221,0
+BKLN.US,D,20190610,000000,20.8616,20.8705,20.8329,20.8329,4650163.2553531,0
+BKLN.US,D,20190611,000000,20.8329,20.919,20.8329,20.9091,6512320.5883786,0
+BKLN.US,D,20190612,000000,20.9268,20.9268,20.8804,20.8903,4338768.0693713,0
+BKLN.US,D,20190613,000000,20.8903,20.9456,20.8804,20.9268,5460106.5362378,0
+BKLN.US,D,20190614,000000,20.919,20.9358,20.8903,20.9001,3040098.5772923,0
+BKLN.US,D,20190617,000000,20.9091,20.9268,20.8903,20.8903,4584570.065759,0
+BKLN.US,D,20190618,000000,20.919,20.9456,20.8705,20.8804,6267612.0478395,0
+BKLN.US,D,20190619,000000,20.8705,20.919,20.8528,20.919,3805371.0004701,0
+BKLN.US,D,20190620,000000,20.9091,20.9358,20.9001,20.9091,7141649.4419375,0
+BKLN.US,D,20190621,000000,20.9091,20.9358,20.8903,20.919,9461718.9755075,0
+BKLN.US,D,20190624,000000,20.9556,20.9556,20.9268,20.9268,2698718.8291303,0
+BKLN.US,D,20190625,000000,20.919,20.9456,20.8903,20.8903,5438869.6208454,0
+BKLN.US,D,20190626,000000,20.8804,20.9091,20.8804,20.9001,2692156.0709943,0
+BKLN.US,D,20190627,000000,20.9091,20.9229,20.8903,20.9091,3070661.7303563,0
+BKLN.US,D,20190628,000000,20.919,20.9556,20.9001,20.919,7937732.8411977,0
+BKLN.US,D,20190701,000000,20.9456,20.9724,20.9358,20.9634,6934494.6866261,0
+BKLN.US,D,20190702,000000,20.9634,20.9822,20.9456,20.9822,2170071.870002,0
+BKLN.US,D,20190703,000000,20.9724,21.0011,20.9556,20.9724,2748671.8574577,0
+BKLN.US,D,20190705,000000,20.9634,20.9634,20.9456,20.9634,1714589.3465603,0
+BKLN.US,D,20190708,000000,20.9556,20.9921,20.9556,20.9822,6313311.6239532,0
+BKLN.US,D,20190709,000000,20.9724,20.9921,20.9634,20.9724,8295292.9036543,0
+BKLN.US,D,20190710,000000,20.9822,21.0011,20.9724,21.0011,5417799.6066696,0
+BKLN.US,D,20190711,000000,21.0198,21.0198,20.9822,21.0011,7116188.4084848,0
+BKLN.US,D,20190712,000000,21.0109,21.0109,20.9822,21.0011,2505863.9677412,0
+BKLN.US,D,20190715,000000,21.0109,21.0574,20.9921,21.0485,4654822.3280989,0
+BKLN.US,D,20190716,000000,21.0297,21.0662,21.0297,21.0485,2427052.2018029,0
+BKLN.US,D,20190717,000000,21.0662,21.0949,21.0574,21.0662,3172772.9061134,0
+BKLN.US,D,20190718,000000,21.0574,21.0949,21.0485,21.0662,4182951.1167226,0
+BKLN.US,D,20190719,000000,21.0662,21.0949,21.0396,21.0662,4817033.114622,0
+BKLN.US,D,20190722,000000,21.086,21.086,21.0662,21.0662,8915769.9236055,0
+BKLN.US,D,20190723,000000,21.086,21.0949,21.0662,21.0762,8680534.2915039,0
+BKLN.US,D,20190724,000000,21.0662,21.0949,21.0662,21.0762,3781414.1010107,0
+BKLN.US,D,20190725,000000,21.0662,21.086,21.0574,21.0762,3094000.5895536,0
+BKLN.US,D,20190726,000000,21.1127,21.1216,21.086,21.1127,3860345.2266069,0
+BKLN.US,D,20190729,000000,21.1216,21.1582,21.1127,21.1582,17621031.894732,0
+BKLN.US,D,20190730,000000,21.1582,21.1582,21.1216,21.1405,11125753.437838,0
+BKLN.US,D,20190731,000000,21.1582,21.173,21.1265,21.1582,7206924.0019367,0
+BKLN.US,D,20190801,000000,21.1502,21.177,21.1315,21.1405,8123179.3116207,0
+BKLN.US,D,20190802,000000,21.1315,21.1405,21.0485,21.0662,8624670.9370686,0
+BKLN.US,D,20190805,000000,21.0396,21.0662,20.9822,21.0662,13049427.524686,0
+BKLN.US,D,20190806,000000,21.0662,21.0949,21.0485,21.0574,6909470.6309037,0
+BKLN.US,D,20190807,000000,21.0297,21.0485,20.9921,21.0011,4490200.0718784,0
+BKLN.US,D,20190808,000000,21.0297,21.0485,20.9822,21.0109,2220122.0044917,0
+BKLN.US,D,20190809,000000,21.0396,21.0396,20.9822,21.0011,2414557.8755858,0
+BKLN.US,D,20190812,000000,21.0011,21.0159,20.9446,20.9585,3186049.1392415,0
+BKLN.US,D,20190813,000000,20.9634,20.9921,20.9348,20.9822,3840858.2451811,0
+BKLN.US,D,20190814,000000,20.9724,20.9724,20.8893,20.9081,4885792.3697164,0
+BKLN.US,D,20190815,000000,20.9081,20.9219,20.8893,20.8992,5317184.4727255,0
+BKLN.US,D,20190816,000000,20.8992,20.9348,20.8992,20.9348,3364791.2383751,0
+BKLN.US,D,20190819,000000,20.9921,21.0011,20.9546,21.0011,3010970.77469,0
+BKLN.US,D,20190820,000000,20.9921,21.0247,20.9852,21.0198,6981890.5860127,0
+BKLN.US,D,20190821,000000,21.0198,21.0534,21.0011,21.0396,6097163.4218805,0
+BKLN.US,D,20190822,000000,21.0494,21.0494,21.0198,21.0494,4918396.7752339,0
+BKLN.US,D,20190823,000000,21.0396,21.0494,20.9822,21.0109,6858223.8652682,0
+BKLN.US,D,20190826,000000,21.0297,21.0346,21.0011,21.0297,3098453.3117044,0
+BKLN.US,D,20190827,000000,21.0297,21.0396,21.0109,21.0396,3121223.6952431,0
+BKLN.US,D,20190828,000000,21.0109,21.0396,20.9822,21.0396,4242644.095434,0
+BKLN.US,D,20190829,000000,21.0109,21.0494,21.0109,21.0494,1346433.5856643,0
+BKLN.US,D,20190830,000000,21.0396,21.0772,21.0198,21.0584,5983345.8959526,0
+BKLN.US,D,20190903,000000,21.087,21.087,21.0011,21.0297,1589197.9799123,0
+BKLN.US,D,20190904,000000,21.0494,21.0772,21.0109,21.0772,5922653.5329873,0
+BKLN.US,D,20190905,000000,21.1137,21.1137,21.0672,21.087,15908175.286256,0
+BKLN.US,D,20190906,000000,21.1048,21.1137,21.0772,21.1048,9690495.0247704,0
+BKLN.US,D,20190909,000000,21.0959,21.1415,21.087,21.1415,13377956.890703,0
+BKLN.US,D,20190910,000000,21.1048,21.1691,21.1048,21.1415,4526188.0202388,0
+BKLN.US,D,20190911,000000,21.1226,21.1948,21.1226,21.1691,7639617.9344341,0
+BKLN.US,D,20190912,000000,21.178,21.2115,21.1592,21.178,6773381.4020414,0
+BKLN.US,D,20190913,000000,21.1859,21.2304,21.1859,21.2245,5641316.7503301,0
+BKLN.US,D,20190916,000000,21.2047,21.2432,21.1948,21.2334,4014129.0189823,0
+BKLN.US,D,20190917,000000,21.2245,21.2581,21.2095,21.2432,4752620.3718135,0
+BKLN.US,D,20190918,000000,21.2245,21.2432,21.1859,21.1948,5317572.8973747,0
+BKLN.US,D,20190919,000000,21.1948,21.1948,21.1512,21.178,1491470.7427743,0
+BKLN.US,D,20190920,000000,21.1691,21.2145,21.1592,21.1691,9714649.171122,0
+BKLN.US,D,20190923,000000,21.2047,21.2047,21.1592,21.1859,2839368.0015311,0
+BKLN.US,D,20190924,000000,21.178,21.1948,21.1415,21.178,5711715.683436,0
+BKLN.US,D,20190925,000000,21.178,21.178,21.1415,21.1691,3240623.8139813,0
+BKLN.US,D,20190926,000000,21.1512,21.1859,21.1325,21.1512,4104439.7729739,0
+BKLN.US,D,20190927,000000,21.1512,21.1592,21.0801,21.1048,3617240.9607909,0
+BKLN.US,D,20190930,000000,21.1325,21.1512,21.1226,21.1226,5134124.1839368,0
+BKLN.US,D,20191001,000000,21.1226,21.1592,21.0959,21.1137,5490996.411077,0
+BKLN.US,D,20191002,000000,21.087,21.1157,21.0386,21.0485,2246723.023829,0
+BKLN.US,D,20191003,000000,21.0485,21.0959,21.0099,21.0959,6980202.35492,0
+BKLN.US,D,20191004,000000,21.0672,21.087,21.0514,21.0584,4000647.4467817,0
+BKLN.US,D,20191007,000000,21.0485,21.0584,21.0188,21.0287,3089123.0279425,0
+BKLN.US,D,20191008,000000,21.0287,21.0485,20.9624,20.9724,5605806.2406009,0
+BKLN.US,D,20191009,000000,20.9724,20.9911,20.9437,20.9437,8366219.8515177,0
+BKLN.US,D,20191010,000000,20.9536,20.9724,20.9071,20.9071,8605496.5161029,0
+BKLN.US,D,20191011,000000,20.9071,20.9724,20.9071,20.9348,4658446.6133026,0
+BKLN.US,D,20191014,000000,20.9071,20.9724,20.9071,20.9624,3750431.1660992,0
+BKLN.US,D,20191015,000000,20.9724,21.0011,20.9624,20.9911,5274585.2131479,0
+BKLN.US,D,20191016,000000,20.9911,21.0099,20.9724,20.9724,3479662.770773,0
+BKLN.US,D,20191017,000000,21.0011,21.0099,20.9911,20.9911,3820298.0383574,0
+BKLN.US,D,20191018,000000,20.9813,21.0584,20.9813,21.0386,4681776.368797,0
+BKLN.US,D,20191021,000000,21.0959,21.1226,21.0485,21.1048,16390328.624088,0
+BKLN.US,D,20191022,000000,21.1137,21.1137,21.0772,21.1048,11177451.34252,0
+BKLN.US,D,20191023,000000,21.1226,21.1226,21.0959,21.1226,4755492.0842593,0
+BKLN.US,D,20191024,000000,21.1415,21.1415,21.1048,21.1137,4070494.0885896,0
+BKLN.US,D,20191025,000000,21.1226,21.1512,21.1137,21.1415,4755068.2563218,0
+BKLN.US,D,20191028,000000,21.1512,21.1512,21.0959,21.0959,8980960.527235,0
+BKLN.US,D,20191029,000000,21.1048,21.1325,21.0584,21.0584,3856621.8121959,0
+BKLN.US,D,20191030,000000,21.0386,21.0772,21.0386,21.0485,2680508.38913,0
+BKLN.US,D,20191031,000000,21.0672,21.0672,21.0188,21.0386,8467413.5763456,0
+BKLN.US,D,20191101,000000,21.0672,21.1226,21.0485,21.087,8925854.8031702,0
+BKLN.US,D,20191104,000000,21.1048,21.1415,21.0672,21.1226,11288154.390596,0
+BKLN.US,D,20191105,000000,21.1512,21.1602,21.1048,21.1415,13974503.31078,0
+BKLN.US,D,20191106,000000,21.1602,21.1602,21.1137,21.1137,2326420.8834984,0
+BKLN.US,D,20191107,000000,21.1512,21.1602,21.1048,21.1512,12484450.722584,0
+BKLN.US,D,20191108,000000,21.1602,21.1958,21.1325,21.1789,7198215.8045272,0
+BKLN.US,D,20191111,000000,21.1869,21.2155,21.1869,21.1869,2593083.5088994,0
+BKLN.US,D,20191112,000000,21.2057,21.2057,21.1869,21.1869,2248339.4368224,0
+BKLN.US,D,20191113,000000,21.1789,21.2057,21.1701,21.2057,6459233.8632718,0
+BKLN.US,D,20191114,000000,21.2057,21.2057,21.1869,21.1958,8397262.4662582,0
+BKLN.US,D,20191115,000000,21.2057,21.2255,21.1948,21.2155,2334055.8555099,0
+BKLN.US,D,20191118,000000,21.2344,21.2344,21.1789,21.1789,6902168.4498027,0
+BKLN.US,D,20191119,000000,21.1869,21.1928,21.1415,21.1415,7541885.6396836,0
+BKLN.US,D,20191120,000000,21.1512,21.1602,21.1226,21.1325,8741252.9540547,0
+BKLN.US,D,20191121,000000,21.1325,21.1602,21.1226,21.1226,3113102.1808976,0
+BKLN.US,D,20191122,000000,21.1602,21.1701,21.1325,21.1415,1976623.2448912,0
+BKLN.US,D,20191125,000000,21.1602,21.1789,21.1602,21.1789,3543616.2823558,0
+BKLN.US,D,20191126,000000,21.1869,21.1958,21.1512,21.1602,4387082.4312097,0
+BKLN.US,D,20191127,000000,21.1869,21.1958,21.1602,21.1869,3003077.8644348,0
+BKLN.US,D,20191129,000000,21.1958,21.1958,21.1701,21.1701,3006984.3644227,0
+BKLN.US,D,20191202,000000,21.1602,21.1958,21.1562,21.1701,4576742.9044679,0
+BKLN.US,D,20191203,000000,21.1869,21.1869,21.1325,21.1869,8767698.1989233,0
+BKLN.US,D,20191204,000000,21.1958,21.2728,21.1958,21.2728,7775230.7361876,0
+BKLN.US,D,20191205,000000,21.3005,21.3569,21.2541,21.3371,13856896.621476,0
+BKLN.US,D,20191206,000000,21.3767,21.4064,21.3471,21.3866,11969776.935603,0
+BKLN.US,D,20191209,000000,21.4261,21.4261,21.3767,21.4064,6329280.5300402,0
+BKLN.US,D,20191210,000000,21.4162,21.435,21.3866,21.4064,6681177.0778848,0
+BKLN.US,D,20191211,000000,21.4064,21.435,21.3964,21.4261,5321225.5052091,0
+BKLN.US,D,20191212,000000,21.435,21.4815,21.4162,21.4537,5130636.4542739,0
+BKLN.US,D,20191213,000000,21.4716,21.4716,21.4271,21.4439,6427716.8444675,0
+BKLN.US,D,20191216,000000,21.435,21.5102,21.4261,21.4637,10495815.64772,0
+BKLN.US,D,20191217,000000,21.4439,21.5002,21.4439,21.4537,8315882.4446313,0
+BKLN.US,D,20191218,000000,21.4815,21.52,21.4637,21.5002,8414436.0956713,0
+BKLN.US,D,20191219,000000,21.4904,21.5735,21.4904,21.5467,5928198.6994641,0
+BKLN.US,D,20191220,000000,21.5635,21.5833,21.5467,21.5537,4384967.337612,0
+BKLN.US,D,20191223,000000,21.5735,21.5735,21.5467,21.5735,2095011.8411054,0
+BKLN.US,D,20191224,000000,21.5922,21.5922,21.5467,21.5537,2782625.6340223,0
+BKLN.US,D,20191226,000000,21.5635,21.5833,21.5585,21.5635,3169955.815884,0
+BKLN.US,D,20191227,000000,21.5635,21.5735,21.5537,21.5635,2805486.0430656,0
+BKLN.US,D,20191230,000000,21.5735,21.5833,21.4904,21.4904,3907394.1737676,0
+BKLN.US,D,20191231,000000,21.5537,21.5922,21.5537,21.5922,3765843.7347981,0
+BKLN.US,D,20200102,000000,21.5922,21.6396,21.5735,21.6396,17968015.477678,0
+BKLN.US,D,20200103,000000,21.6208,21.6396,21.5922,21.6396,8536790.8717022,0
+BKLN.US,D,20200106,000000,21.6308,21.6475,21.611,21.6475,14573379.26723,0
+BKLN.US,D,20200107,000000,21.6575,21.6674,21.6308,21.6396,10826317.482659,0
+BKLN.US,D,20200108,000000,21.6475,21.6772,21.6475,21.6772,13261528.62514,0
+BKLN.US,D,20200109,000000,21.6674,21.6871,21.6396,21.6674,7584214.8227473,0
+BKLN.US,D,20200110,000000,21.6674,21.6674,21.611,21.6396,8485810.1364904,0
+BKLN.US,D,20200113,000000,21.6475,21.6575,21.6208,21.6308,3511556.0759562,0
+BKLN.US,D,20200114,000000,21.6308,21.6475,21.6011,21.611,6496105.8823181,0
+BKLN.US,D,20200115,000000,21.6396,21.6475,21.611,21.6475,4102492.5921151,0
+BKLN.US,D,20200116,000000,21.6475,21.6674,21.6308,21.6475,12150122.297938,0
+BKLN.US,D,20200117,000000,21.6475,21.6475,21.611,21.6308,6055629.2955207,0
+BKLN.US,D,20200121,000000,21.6348,21.6465,21.6051,21.615,9106854.6205775,0
+BKLN.US,D,20200122,000000,21.615,21.6248,21.5773,21.5873,15013296.482072,0
+BKLN.US,D,20200123,000000,21.5962,21.6248,21.5625,21.6051,7176815.0224859,0
+BKLN.US,D,20200124,000000,21.6348,21.6348,21.5675,21.5773,8983878.7697169,0
+BKLN.US,D,20200127,000000,21.5408,21.5576,21.4844,21.4844,14762965.899345,0
+BKLN.US,D,20200128,000000,21.5131,21.5487,21.4844,21.5408,9653515.7843364,0
+BKLN.US,D,20200129,000000,21.5487,21.5675,21.523,21.5408,4904469.1216004,0
+BKLN.US,D,20200130,000000,21.523,21.5408,21.5131,21.523,9003479.0416652,0
+BKLN.US,D,20200131,000000,21.5408,21.5408,21.4745,21.4745,8973121.2276737,0
+BKLN.US,D,20200203,000000,21.5032,21.523,21.4657,21.4745,10792922.066527,0
+BKLN.US,D,20200204,000000,21.5032,21.523,21.4844,21.4844,7920350.8381446,0
+BKLN.US,D,20200205,000000,21.4934,21.523,21.4844,21.4844,9729452.8032614,0
+BKLN.US,D,20200206,000000,21.5032,21.5131,21.4657,21.4657,10346370.275451,0
+BKLN.US,D,20200207,000000,21.4745,21.4934,21.4469,21.4567,10731519.61475,0
+BKLN.US,D,20200210,000000,21.4745,21.4934,21.4567,21.4844,3685390.2678032,0
+BKLN.US,D,20200211,000000,21.5131,21.5309,21.4755,21.4844,6399216.1858301,0
+BKLN.US,D,20200212,000000,21.523,21.5408,21.5131,21.5131,3182292.3445873,0
+BKLN.US,D,20200213,000000,21.5319,21.5319,21.4934,21.5032,2165173.0664181,0
+BKLN.US,D,20200214,000000,21.5131,21.5319,21.5032,21.5131,3486166.8606027,0
+BKLN.US,D,20200218,000000,21.5319,21.5487,21.5032,21.5319,5655398.1553872,0
+BKLN.US,D,20200219,000000,21.523,21.5576,21.523,21.5576,8407621.4684269,0
+BKLN.US,D,20200220,000000,21.5675,21.5675,21.523,21.5408,6217867.393152,0
+BKLN.US,D,20200221,000000,21.5576,21.5576,21.523,21.5319,5929501.5404751,0
+BKLN.US,D,20200224,000000,21.4084,21.4182,21.3292,21.3491,11868980.739128,0
+BKLN.US,D,20200225,000000,21.3886,21.3886,21.2748,21.3025,17845468.512366,0
+BKLN.US,D,20200226,000000,21.3588,21.3588,21.2165,21.2551,20595949.983621,0
+BKLN.US,D,20200227,000000,21.1602,21.1701,20.9407,20.9506,24364359.951062,0
+BKLN.US,D,20200228,000000,20.8013,20.9131,20.6955,20.8844,25974274.923789,0
+BKLN.US,D,20200302,000000,20.8844,21.0475,20.8745,20.9991,18901105.55673,0
+BKLN.US,D,20200303,000000,21.0277,21.2165,20.9506,20.9991,27860424.559563,0
+BKLN.US,D,20200304,000000,21.086,21.1789,21.0662,21.1789,11617396.879992,0
+BKLN.US,D,20200305,000000,21.0574,21.1415,20.9318,20.9891,7636721.9454477,0
+BKLN.US,D,20200306,000000,20.7429,20.9229,20.5888,20.8844,12652643.653314,0
+BKLN.US,D,20200309,000000,19.9462,20.4493,19.2413,20.2389,17752485.315867,0
+BKLN.US,D,20200310,000000,20.2389,20.5235,20.1509,20.4948,15459344.534932,0
+BKLN.US,D,20200311,000000,20.3149,20.4207,19.707,19.707,12681236.360502,0
+BKLN.US,D,20200312,000000,19.2235,19.4608,18.5582,19.3748,13832265.036494,0
+BKLN.US,D,20200313,000000,19.6783,19.8414,19.4805,19.5844,10007586.094085,0
+BKLN.US,D,20200316,000000,18.9388,18.9941,18.4059,18.4059,9453741.0973604,0
+BKLN.US,D,20200317,000000,18.3396,18.8054,18.1785,18.661,10111767.856449,0
+BKLN.US,D,20200318,000000,18.1598,18.3496,16.6125,17.8473,12752177.46968,0
+BKLN.US,D,20200319,000000,16.9339,17.352,16.84,16.9437,10067552.183878,0
+BKLN.US,D,20200320,000000,16.6768,17.6359,16.3555,16.9339,12418873.71735,0
+BKLN.US,D,20200323,000000,17.01,17.1059,16.2755,16.3802,8353234.9368767,0
+BKLN.US,D,20200324,000000,16.6472,17.354,16.6472,17.1435,14602950.116698,0
+BKLN.US,D,20200325,000000,17.2186,18.5176,17.1643,18.1755,19479633.726085,0
+BKLN.US,D,20200326,000000,18.3159,19.176,18.3159,18.7846,15942970.649561,0
+BKLN.US,D,20200327,000000,18.7657,18.9842,18.5275,18.8795,8245199.2736961,0
+BKLN.US,D,20200330,000000,18.8607,19.2047,18.6688,19.0703,13762316.230912,0
+BKLN.US,D,20200331,000000,19.1582,19.6674,18.8241,19.5191,10424936.241416,0
+BKLN.US,D,20200401,000000,19.2047,19.2808,18.7272,19.0801,15803063.934691,0
+BKLN.US,D,20200402,000000,18.9744,19.2472,18.747,19.0901,10705003.563305,0
+BKLN.US,D,20200403,000000,19.0406,19.186,18.7084,18.7084,17792159.252305,0
+BKLN.US,D,20200406,000000,19.262,19.528,19.1345,19.4924,7789941.3082548,0
+BKLN.US,D,20200407,000000,19.5863,20.0164,19.5567,19.7475,11710277.912718,0
+BKLN.US,D,20200408,000000,19.8443,20.1003,19.6634,19.8443,10400844.80946,0
+BKLN.US,D,20200409,000000,20.6639,21.2748,20.3288,20.4919,15244392.964005,0
+BKLN.US,D,20200413,000000,20.388,20.5008,20.0727,20.2734,7134869.2064589,0
+BKLN.US,D,20200414,000000,20.3209,20.4267,20.138,20.3782,5376188.604598,0
+BKLN.US,D,20200415,000000,20.129,20.4355,19.9967,20.3782,8161152.8786958,0
+BKLN.US,D,20200416,000000,20.3584,20.4632,20.2586,20.3584,7394745.5272461,0
+BKLN.US,D,20200417,000000,20.4168,20.4919,20.3406,20.4632,7969275.148065,0
+BKLN.US,D,20200420,000000,20.3189,20.3565,20.2121,20.3288,5925916.7046499,0
+BKLN.US,D,20200421,000000,20.2705,20.2705,19.701,19.8779,5692212.5176498,0
+BKLN.US,D,20200422,000000,19.9462,20.0312,19.8453,19.9927,3156958.7629726,0
+BKLN.US,D,20200423,000000,20.0124,20.041,19.8493,19.8779,4588591.8793146,0
+BKLN.US,D,20200424,000000,19.8404,19.965,19.8009,19.965,4058946.5474551,0
+BKLN.US,D,20200427,000000,19.9066,19.96,19.8779,19.8967,4234155.3984122,0
+BKLN.US,D,20200428,000000,19.9066,19.9927,19.8404,19.9927,3899304.0166204,0
+BKLN.US,D,20200429,000000,19.9927,20.1173,19.9867,20.0896,17967651.329569,0
+BKLN.US,D,20200430,000000,20.0124,20.1073,19.9224,20.0896,9058962.0636315,0
+BKLN.US,D,20200501,000000,20.0124,20.0124,19.7465,19.8779,11853063.42069,0
+BKLN.US,D,20200504,000000,19.781,19.8306,19.696,19.7613,5815324.9240512,0
+BKLN.US,D,20200505,000000,19.8108,19.8779,19.7247,19.8779,11227177.789802,0
+BKLN.US,D,20200506,000000,19.8206,19.9362,19.8206,19.9264,6128153.4374496,0
+BKLN.US,D,20200507,000000,19.9729,20.0223,19.9165,20.0025,6144747.4644565,0
+BKLN.US,D,20200508,000000,20.051,20.1833,20.0124,20.1449,12778419.398522,0
+BKLN.US,D,20200511,000000,20.0896,20.135,20.0223,20.0223,5463756.1095044,0
+BKLN.US,D,20200512,000000,20.1173,20.1173,19.9927,20.051,8488756.701603,0
+BKLN.US,D,20200513,000000,20.0598,20.0896,19.8967,19.9827,5819773.6001119,0
+BKLN.US,D,20200514,000000,19.9264,19.9729,19.8009,19.8681,13048538.396388,0
+BKLN.US,D,20200515,000000,19.8869,19.9066,19.7959,19.8779,9676804.0674075,0
+BKLN.US,D,20200518,000000,19.966,20.127,19.956,20.052,6871687.2300631,0
+BKLN.US,D,20200519,000000,20.052,20.1133,20.0233,20.1083,5891488.5240217,0
+BKLN.US,D,20200520,000000,20.1083,20.2626,20.0905,20.2626,5982063.285392,0
+BKLN.US,D,20200521,000000,20.2922,20.3406,20.2428,20.2823,7873933.0810387,0
+BKLN.US,D,20200522,000000,20.3109,20.397,20.2526,20.397,4250180.9497607,0
+BKLN.US,D,20200526,000000,20.4069,20.4919,20.4069,20.4355,8966761.785565,0
+BKLN.US,D,20200527,000000,20.5314,20.5611,20.4168,20.5413,6620045.7141442,0
+BKLN.US,D,20200528,000000,20.5611,20.6362,20.5216,20.5976,3739265.9804788,0
+BKLN.US,D,20200529,000000,20.6174,20.6174,20.4118,20.5116,7488740.2462703,0
+BKLN.US,D,20200601,000000,20.4731,20.6273,20.4553,20.6273,5025991.4145939,0
+BKLN.US,D,20200602,000000,20.6462,20.7429,20.5976,20.7242,7666427.3274114,0
+BKLN.US,D,20200603,000000,20.7618,20.828,20.7342,20.7815,15945792.797403,0
+BKLN.US,D,20200604,000000,20.8013,20.8478,20.7618,20.7815,14540689.893821,0
+BKLN.US,D,20200605,000000,20.8478,21.0109,20.8379,20.8962,8727865.453449,0
+BKLN.US,D,20200608,000000,20.9634,21.0307,20.9348,21.0307,7314684.5309906,0
+BKLN.US,D,20200609,000000,20.9348,21.0011,20.8863,20.9921,5746060.9192173,0
+BKLN.US,D,20200610,000000,20.9822,20.9921,20.828,20.9348,7212284.0597915,0
+BKLN.US,D,20200611,000000,20.5216,20.6462,20.388,20.4069,15924899.799668,0
+BKLN.US,D,20200612,000000,20.6273,20.7915,20.569,20.6856,13517871.697751,0
+BKLN.US,D,20200615,000000,20.5976,20.7915,20.5413,20.6462,8917318.5645897,0
+BKLN.US,D,20200616,000000,20.8201,20.9209,20.7618,20.8201,12911851.357713,0
+BKLN.US,D,20200617,000000,20.8665,20.8863,20.8102,20.828,7868854.2264456,0
+BKLN.US,D,20200618,000000,20.8102,20.8665,20.7519,20.8478,3836322.5781834,0
+BKLN.US,D,20200619,000000,20.8863,20.9258,20.7479,20.8665,7002869.5631612,0
+BKLN.US,D,20200622,000000,20.8626,20.8626,20.7202,20.8062,8947171.6288418,0
+BKLN.US,D,20200623,000000,20.8162,20.8538,20.7578,20.8162,4336317.1502956,0
+BKLN.US,D,20200624,000000,20.7775,20.8162,20.5926,20.6609,4957021.7628145,0
+BKLN.US,D,20200625,000000,20.6223,20.6511,20.4919,20.6125,9585657.795811,0
+BKLN.US,D,20200626,000000,20.5561,20.5561,20.3832,20.4305,10403200.645418,0
+BKLN.US,D,20200629,000000,20.4603,20.4682,20.3535,20.3732,5728173.1549021,0
+BKLN.US,D,20200630,000000,20.3732,20.5561,20.3535,20.5561,13039074.591653,0
+BKLN.US,D,20200701,000000,20.5166,20.6511,20.5166,20.6125,10117876.440971,0
+BKLN.US,D,20200702,000000,20.6125,20.7202,20.6125,20.7202,3744225.4754142,0
+BKLN.US,D,20200706,000000,20.7005,20.7875,20.6806,20.7875,9940380.5375877,0
+BKLN.US,D,20200707,000000,20.7202,20.7578,20.5739,20.6223,5068946.7300999,0
+BKLN.US,D,20200708,000000,20.6223,20.6511,20.4968,20.5463,7140597.4585125,0
+BKLN.US,D,20200709,000000,20.5926,20.5926,20.4968,20.5739,5786555.2004224,0
+BKLN.US,D,20200710,000000,20.5561,20.5926,20.5067,20.5561,3296413.3272724,0
+BKLN.US,D,20200713,000000,20.5561,20.6906,20.5463,20.6412,5666704.9541611,0
+BKLN.US,D,20200714,000000,20.6412,20.7103,20.5829,20.7103,4174192.3431868,0
+BKLN.US,D,20200715,000000,20.739,20.7974,20.7202,20.7974,4127090.7968549,0
+BKLN.US,D,20200716,000000,20.7578,20.7974,20.7103,20.7302,2897065.2463024,0
+BKLN.US,D,20200717,000000,20.7875,20.8339,20.7202,20.8241,6383446.5496803,0
+BKLN.US,D,20200720,000000,20.83,20.9091,20.7885,20.9091,6051500.2605775,0
+BKLN.US,D,20200721,000000,20.9368,20.9368,20.8695,20.9368,6085046.3935648,0
+BKLN.US,D,20200722,000000,21.0139,21.0139,20.9041,20.9852,3617013.3682229,0
+BKLN.US,D,20200723,000000,20.9368,20.9753,20.8221,20.9091,4747635.5888149,0
+BKLN.US,D,20200724,000000,20.8992,20.9091,20.8221,20.8893,4065249.3443023,0
+BKLN.US,D,20200727,000000,20.9368,20.9565,20.8695,20.9368,7621290.157821,0
+BKLN.US,D,20200728,000000,20.9091,20.9417,20.8398,20.8695,4382852.2440142,0
+BKLN.US,D,20200729,000000,20.8992,21.0336,20.8398,20.9951,9401655.7795523,0
+BKLN.US,D,20200730,000000,20.9368,20.9565,20.8893,20.9091,5734997.8973718,0
+BKLN.US,D,20200731,000000,20.9664,20.9664,20.8122,20.8893,5601806.6805409,0
+BKLN.US,D,20200803,000000,20.9091,20.9091,20.83,20.83,10262628.348729,0
+BKLN.US,D,20200804,000000,20.8695,20.9041,20.7835,20.7935,12903398.06398,0
+BKLN.US,D,20200805,000000,20.7935,20.919,20.7935,20.8498,10600188.587841,0
+BKLN.US,D,20200806,000000,20.919,20.9368,20.8844,20.8992,10878979.368306,0
+BKLN.US,D,20200807,000000,20.9466,20.9466,20.8992,20.9091,9346534.8826496,0
+BKLN.US,D,20200810,000000,20.9664,21.0139,20.9565,20.9753,3788693.0170937,0
+BKLN.US,D,20200811,000000,21.0336,21.0732,21.0039,21.0336,4174714.2888093,0
+BKLN.US,D,20200812,000000,21.0534,21.1029,21.0435,21.0929,2406912.7883492,0
+BKLN.US,D,20200813,000000,21.0929,21.1502,21.0435,21.0534,5601962.4550096,0
+BKLN.US,D,20200814,000000,21.0534,21.1502,21.0435,21.0633,5187658.0019992,0
+BKLN.US,D,20200817,000000,21.1029,21.1216,21.0831,21.0929,3412727.2907896,0
+BKLN.US,D,20200818,000000,21.0831,21.1405,21.0237,21.0336,9469930.5153576,0
+BKLN.US,D,20200819,000000,21.0732,21.0929,20.9664,21.0039,3246485.587008,0
+BKLN.US,D,20200820,000000,21.0732,21.0732,21.0139,21.0534,2122622.3599216,0
+BKLN.US,D,20200821,000000,21.0336,21.0336,20.9951,21.0139,1748458.1552329,0
+BKLN.US,D,20200824,000000,21.0069,21.086,20.9783,21.0762,3591668.6598605,0
+BKLN.US,D,20200825,000000,21.0959,21.0959,21.0267,21.0366,3465631.9418421,0
+BKLN.US,D,20200826,000000,21.0465,21.1246,21.0366,21.1147,3000646.1642871,0
+BKLN.US,D,20200827,000000,21.086,21.1345,21.0613,21.1147,3333023.361985,0
+BKLN.US,D,20200828,000000,21.1444,21.174,21.1246,21.174,3252216.8736294,0
+BKLN.US,D,20200831,000000,21.1542,21.2008,21.1345,21.1642,5909693.9064093,0
+BKLN.US,D,20200901,000000,21.2008,21.2501,21.1908,21.2501,4517991.6532264,0
+BKLN.US,D,20200902,000000,21.2601,21.2848,21.2304,21.2501,3307625.0429288,0
+BKLN.US,D,20200903,000000,21.2698,21.2698,21.0959,21.0959,17779234.017492,0
+BKLN.US,D,20200904,000000,21.1829,21.1908,21.0959,21.1147,10947173.182309,0
+BKLN.US,D,20200908,000000,21.1058,21.1542,21.0762,21.1058,7702989.8205655,0
+BKLN.US,D,20200909,000000,21.1345,21.2878,21.1345,21.2402,8114115.0582828,0
+BKLN.US,D,20200910,000000,21.2402,21.2878,21.1829,21.2008,6627563.3495429,0
+BKLN.US,D,20200911,000000,21.2601,21.2798,21.2205,21.2601,6030582.9863028,0
+BKLN.US,D,20200914,000000,21.3263,21.3658,21.2975,21.3658,9578866.4335845,0
+BKLN.US,D,20200915,000000,21.3658,21.3856,21.3361,21.3757,5537023.7204885,0
+BKLN.US,D,20200916,000000,21.3856,21.3856,21.3263,21.3461,6777537.7480927,0
+BKLN.US,D,20200917,000000,21.2878,21.3658,21.2798,21.3263,6266935.3392708,0
+BKLN.US,D,20200918,000000,21.3757,21.3757,21.2698,21.2878,3808523.9161775,0
+BKLN.US,D,20200921,000000,21.2768,21.3045,21.0574,21.1799,10745377.473329,0
+BKLN.US,D,20200922,000000,21.1701,21.2075,21.1405,21.2075,6829717.1374954,0
+BKLN.US,D,20200923,000000,21.1701,21.2275,21.0426,21.0722,8901381.0157009,0
+BKLN.US,D,20200924,000000,21.1019,21.1107,21.0129,21.0623,16272716.877173,0
+BKLN.US,D,20200925,000000,21.0326,21.0326,20.9733,21.0029,13303999.421357,0
+BKLN.US,D,20200928,000000,21.0227,21.1019,21.0227,21.0821,14045965.354059,0
+BKLN.US,D,20200929,000000,21.0919,21.1019,21.0326,21.0722,5001191.9168719,0
+BKLN.US,D,20200930,000000,21.0821,21.1799,21.0821,21.0919,12775978.594672,0
+BKLN.US,D,20201001,000000,21.1405,21.1701,21.0821,21.0821,11342305.237399,0
+BKLN.US,D,20201002,000000,21.0524,21.1206,21.0524,21.0919,4720074.6346024,0
+BKLN.US,D,20201005,000000,21.1602,21.2275,21.1502,21.1799,13862737.152531,0
+BKLN.US,D,20201006,000000,21.1799,21.2057,21.1305,21.1405,8778840.1195256,0
+BKLN.US,D,20201007,000000,21.2075,21.2175,21.1701,21.1878,3623042.0424662,0
+BKLN.US,D,20201008,000000,21.1878,21.2521,21.1799,21.1878,3773960.191531,0
+BKLN.US,D,20201009,000000,21.1602,21.2175,21.1602,21.1878,3972638.3880911,0
+BKLN.US,D,20201012,000000,21.2075,21.2768,21.1948,21.2472,1726069.1156857,0
+BKLN.US,D,20201013,000000,21.2175,21.2372,21.1305,21.1502,5987520.4494093,0
+BKLN.US,D,20201014,000000,21.1206,21.2075,21.1206,21.1799,4860474.9724622,0
+BKLN.US,D,20201015,000000,21.1701,21.1701,21.0821,21.1405,6430943.6013193,0
+BKLN.US,D,20201016,000000,21.1602,21.1849,21.1107,21.1107,5203165.6538152,0
+BKLN.US,D,20201019,000000,21.1502,21.1701,21.0919,21.1502,3917234.2648816,0
+BKLN.US,D,20201020,000000,21.1502,21.1878,21.1405,21.1799,4593472.4754931,0
+BKLN.US,D,20201021,000000,21.1978,21.1978,21.1107,21.1305,5199714.3389633,0
+BKLN.US,D,20201022,000000,21.1405,21.1602,21.1068,21.1206,3821995.3731528,0
+BKLN.US,D,20201023,000000,21.1878,21.1878,21.1019,21.1206,2437461.7800977,0
+BKLN.US,D,20201026,000000,21.1206,21.1405,21.0227,21.0426,7135543.8919825,0
+BKLN.US,D,20201027,000000,21.0623,21.0672,21.0029,21.0326,5566597.604524,0
+BKLN.US,D,20201028,000000,21.0029,21.0029,20.8577,20.9556,12764221.668375,0
+BKLN.US,D,20201029,000000,20.9456,20.9704,20.9071,20.9654,11051127.352105,0
+BKLN.US,D,20201030,000000,20.9556,20.9743,20.8873,20.917,10021419.676124,0
+BKLN.US,D,20201102,000000,20.9071,20.9941,20.9071,20.9743,6460648.9832828,0
+BKLN.US,D,20201103,000000,20.9842,21.0919,20.9793,21.0426,11062726.480888,0
+BKLN.US,D,20201104,000000,21.0623,21.1878,21.0623,21.0722,11010936.527657,0
+BKLN.US,D,20201105,000000,21.1701,21.1978,21.1552,21.1701,4724600.1863749,0
+BKLN.US,D,20201106,000000,21.2175,21.2175,21.1701,21.1878,4377534.6701053,0
+BKLN.US,D,20201109,000000,21.3737,21.5002,21.3737,21.4231,13826845.298811,0
+BKLN.US,D,20201110,000000,21.4419,21.4707,21.3836,21.4034,5256744.9903913,0
+BKLN.US,D,20201111,000000,21.4419,21.4518,21.4034,21.4331,1840719.1246509,0
+BKLN.US,D,20201112,000000,21.4419,21.4419,21.3441,21.3638,3575447.8846649,0
+BKLN.US,D,20201113,000000,21.4034,21.4084,21.3441,21.3638,3545785.9981699,0
+BKLN.US,D,20201116,000000,21.4617,21.4617,21.3638,21.4331,2893295.3018553,0
+BKLN.US,D,20201117,000000,21.4132,21.4231,21.3441,21.3441,5707110.2213839,0
+BKLN.US,D,20201118,000000,21.3934,21.3934,21.3441,21.3441,5276262.3174928,0
+BKLN.US,D,20201119,000000,21.3836,21.3934,21.3441,21.3638,4942297.0294321,0
+BKLN.US,D,20201120,000000,21.3638,21.4034,21.3638,21.3737,4973694.6885784,0
+BKLN.US,D,20201123,000000,21.3539,21.3886,21.3451,21.3638,4926484.9093361,0
+BKLN.US,D,20201124,000000,21.4231,21.4617,21.3934,21.3934,5275825.3397624,0
+BKLN.US,D,20201125,000000,21.4518,21.4518,21.4034,21.4331,3508550.8425373,0
+BKLN.US,D,20201127,000000,21.4419,21.4805,21.4419,21.4707,1883365.9257871,0
+BKLN.US,D,20201130,000000,21.4707,21.4707,21.3737,21.4132,9696553.0331669,0
+BKLN.US,D,20201201,000000,21.4617,21.5102,21.437,21.4707,7667104.03598,0
+BKLN.US,D,20201202,000000,21.4904,21.5477,21.4707,21.5398,8899223.4381571,0
+BKLN.US,D,20201203,000000,21.5477,21.5725,21.5002,21.5002,6719666.5214471,0
+BKLN.US,D,20201204,000000,21.5299,21.5873,21.5299,21.5773,5375870.9865255,0
+BKLN.US,D,20201207,000000,21.5773,21.607,21.5477,21.5773,5239856.6103299,0
+BKLN.US,D,20201208,000000,21.617,21.617,21.5773,21.5972,3663609.153293,0
+BKLN.US,D,20201209,000000,21.5873,21.617,21.5576,21.5972,9499859.4437991,0
+BKLN.US,D,20201210,000000,21.5773,21.6446,21.5576,21.6446,7315457.3341989,0
+BKLN.US,D,20201211,000000,21.6367,21.6416,21.5873,21.6268,9570564.8682297,0
+BKLN.US,D,20201214,000000,21.6367,21.6446,21.5823,21.607,4321293.006246,0
+BKLN.US,D,20201215,000000,21.6545,21.6545,21.5873,21.6367,7258148.5140768,0
+BKLN.US,D,20201216,000000,21.6367,21.6367,21.5773,21.5972,8952496.2834084,0
+BKLN.US,D,20201217,000000,21.6367,21.6367,21.5773,21.5972,9842229.4725121,0
+BKLN.US,D,20201218,000000,21.607,21.6515,21.5773,21.6446,5471060.3136506,0
+BKLN.US,D,20201221,000000,21.5773,21.5972,21.4707,21.5398,6854344.6763885,0
+BKLN.US,D,20201222,000000,21.5299,21.5349,21.4904,21.5102,8621637.381019,0
+BKLN.US,D,20201223,000000,21.5102,21.617,21.5102,21.5873,8241355.4881048,0
+BKLN.US,D,20201224,000000,21.5972,21.6268,21.5773,21.6268,1681895.9270607,0
+BKLN.US,D,20201228,000000,21.6268,21.6743,21.607,21.6743,7050124.860917,0
+BKLN.US,D,20201229,000000,21.6941,21.6941,21.6021,21.6367,3322075.6537073,0
+BKLN.US,D,20201230,000000,21.6644,21.6644,21.617,21.6446,3995610.064612,0
+BKLN.US,D,20201231,000000,21.6743,21.6841,21.6268,21.6743,7570283.1230235,0
+BKLN.US,D,20210104,000000,21.6644,21.6772,21.5773,21.6367,13193073.838325,0
+BKLN.US,D,20210105,000000,21.6446,21.7108,21.6367,21.7039,10628520.322217,0
+BKLN.US,D,20210106,000000,21.6743,21.7534,21.6644,21.7336,12715656.44895,0
+BKLN.US,D,20210107,000000,21.7534,21.7928,21.7336,21.7731,9236017.9547176,0
+BKLN.US,D,20210108,000000,21.8314,21.8414,21.783,21.8414,7126917.6278975,0
+BKLN.US,D,20210111,000000,21.8027,21.8314,21.7336,21.7534,8943013.2597454,0
+BKLN.US,D,20210112,000000,21.8314,21.8314,21.7681,21.8314,8927055.4804063,0
+BKLN.US,D,20210113,000000,21.8314,21.8513,21.8027,21.8513,7210566.4945457,0
+BKLN.US,D,20210114,000000,21.8513,21.8611,21.8127,21.8414,8064941.9138215,0
+BKLN.US,D,20210115,000000,21.8414,21.8513,21.7928,21.8127,9496579.0762536,0
+BKLN.US,D,20210119,000000,21.9047,21.9224,21.8561,21.8947,18710471.998803,0
+BKLN.US,D,20210120,000000,21.9224,21.9224,21.8364,21.875,12225914.669142,0
+BKLN.US,D,20210121,000000,21.8561,21.9047,21.8077,21.8364,8059918.692967,0
+BKLN.US,D,20210122,000000,21.866,21.866,21.8077,21.8177,7516320.4194109,0
+BKLN.US,D,20210125,000000,21.866,21.866,21.7681,21.8177,13243668.171933,0
+BKLN.US,D,20210126,000000,21.8364,21.8463,21.7978,21.8177,5230808.5413524,0
+BKLN.US,D,20210127,000000,21.8077,21.8077,21.6891,21.7088,14071416.272286,0
+BKLN.US,D,20210128,000000,21.7484,21.7978,21.7287,21.7385,10875875.005678,0
+BKLN.US,D,20210129,000000,21.7484,21.7584,21.6693,21.6792,17629457.877357,0
+BKLN.US,D,20210201,000000,21.7484,21.7584,21.699,21.7385,13878356.071825,0
+BKLN.US,D,20210202,000000,21.7681,21.788,21.7484,21.7584,8873965.7207317,0
+BKLN.US,D,20210203,000000,21.788,21.8177,21.7584,21.7584,11871825.140465,0
+BKLN.US,D,20210204,000000,21.8177,21.865,21.7781,21.8364,14756745.035821,0
+BKLN.US,D,20210205,000000,21.875,21.8847,21.8364,21.866,10564388.78267,0
+BKLN.US,D,20210208,000000,21.866,21.8947,21.8274,21.8561,7926057.8482253,0
+BKLN.US,D,20210209,000000,21.8561,21.875,21.7781,21.7978,8386330.9423408,0
+BKLN.US,D,20210210,000000,21.8561,21.866,21.7928,21.8077,8195972.518541,0
+BKLN.US,D,20210211,000000,21.8463,21.8561,21.788,21.8364,3337879.6816229,0
+BKLN.US,D,20210212,000000,21.8177,21.8611,21.7988,21.8561,4647343.1305561,0
+BKLN.US,D,20210216,000000,21.8561,21.8847,21.8077,21.8364,5814061.5324187,0
+BKLN.US,D,20210217,000000,21.8561,21.866,21.8077,21.8561,4921431.3428061,0
+BKLN.US,D,20210218,000000,21.866,21.866,21.7781,21.8077,8911140.1850128,0
+BKLN.US,D,20210219,000000,21.866,21.866,21.8077,21.8274,6690870.4982327,0
+BKLN.US,D,20210222,000000,21.7781,21.7781,21.7188,21.7287,5353868.3485825,0
+BKLN.US,D,20210223,000000,21.7781,21.7781,21.6792,21.7088,10574522.215316,0
+BKLN.US,D,20210224,000000,21.7188,21.7385,21.7088,21.7385,4728345.8542815,0
+BKLN.US,D,20210225,000000,21.7188,21.7385,21.6594,21.6693,10793169.889545,0
+BKLN.US,D,20210226,000000,21.7188,21.7287,21.6594,21.6594,9192736.9289588,0
+BKLN.US,D,20210301,000000,21.7188,21.7681,21.699,21.699,13755989.157524,0
+BKLN.US,D,20210302,000000,21.7287,21.7494,21.6792,21.6792,9226733.1894694,0
+BKLN.US,D,20210303,000000,21.6792,21.699,21.6545,21.6594,6276395.0979157,0
+BKLN.US,D,20210304,000000,21.6693,21.7188,21.5962,21.6308,11454908.936298,0
+BKLN.US,D,20210305,000000,21.6495,21.6891,21.613,21.6891,8992297.6716844,0
+BKLN.US,D,20210308,000000,21.6594,21.7068,21.6208,21.6406,4220253.0328417,0
+BKLN.US,D,20210309,000000,21.6891,21.6891,21.6406,21.6495,4545585.9876824,0
+BKLN.US,D,20210310,000000,21.6495,21.699,21.6406,21.6891,4572806.0588044,0
+BKLN.US,D,20210311,000000,21.7188,21.7287,21.6811,21.699,6725455.4648522,0
+BKLN.US,D,20210312,000000,21.6792,21.699,21.6594,21.6891,2542744.0789679,0
+BKLN.US,D,20210315,000000,21.7188,21.7188,21.6792,21.7088,8627539.6149467,0
+BKLN.US,D,20210316,000000,21.699,21.7188,21.6495,21.6891,7716519.945847,0
+BKLN.US,D,20210317,000000,21.6792,21.699,21.6495,21.6594,4176855.6819927,0
+BKLN.US,D,20210318,000000,21.6693,21.6693,21.6208,21.6208,3756187.7407836,0
+BKLN.US,D,20210319,000000,21.6406,21.6693,21.6011,21.6495,6099115.6603518,0
+BKLN.US,D,20210322,000000,21.611,21.6208,21.5912,21.6011,4516937.6467564,0
+BKLN.US,D,20210323,000000,21.5715,21.6308,21.5517,21.5813,8195230.0610084,0
+BKLN.US,D,20210324,000000,21.6011,21.611,21.5715,21.5813,4505897.889929,0
+BKLN.US,D,20210325,000000,21.6011,21.6011,21.5438,21.6011,8075868.3801262,0
+BKLN.US,D,20210326,000000,21.6011,21.6308,21.5715,21.611,5448100.7753999,0
+BKLN.US,D,20210329,000000,21.611,21.6308,21.5715,21.5813,3508390.0104559,0
+BKLN.US,D,20210330,000000,21.5813,21.5813,21.5527,21.5715,4086569.2045416,0
+BKLN.US,D,20210331,000000,21.6011,21.611,21.5715,21.5912,3907611.6511104,0
+BKLN.US,D,20210401,000000,21.5912,21.6258,21.5745,21.6208,8782861.9330813,0
+BKLN.US,D,20210405,000000,21.6308,21.6792,21.6308,21.6406,7855007.4946138,0
+BKLN.US,D,20210406,000000,21.6495,21.6792,21.6495,21.6594,5741313.844012,0
+BKLN.US,D,20210407,000000,21.6693,21.699,21.6683,21.6792,6791552.3926634,0
+BKLN.US,D,20210408,000000,21.7088,21.7287,21.6594,21.6693,8957956.4819932,0
+BKLN.US,D,20210409,000000,21.6891,21.7088,21.6693,21.7088,6779708.4754293,0
+BKLN.US,D,20210412,000000,21.7088,21.7188,21.6693,21.6693,4727181.5918563,0
+BKLN.US,D,20210413,000000,21.6891,21.7088,21.6594,21.6792,8259358.5659876,0
+BKLN.US,D,20210414,000000,21.7088,21.7088,21.6308,21.6406,9910499.1507049,0
+BKLN.US,D,20210415,000000,21.6891,21.699,21.6594,21.6594,6061518.3796556,0
+BKLN.US,D,20210416,000000,21.6891,21.6941,21.6406,21.6495,5780719.7269811,0
+BKLN.US,D,20210419,000000,21.6792,21.6792,21.6406,21.6495,4301937.5227483,0
+BKLN.US,D,20210420,000000,21.6406,21.6495,21.611,21.6308,5627264.679426,0
+BKLN.US,D,20210421,000000,21.6406,21.6594,21.6308,21.6406,6641902.6928438,0
+BKLN.US,D,20210422,000000,21.6594,21.6693,21.6208,21.6308,5733734.5057393,0
+BKLN.US,D,20210423,000000,21.6594,21.699,21.6495,21.6792,13198760.617955,0
+BKLN.US,D,20210426,000000,21.6891,21.6891,21.6495,21.6495,5299866.1955913,0
+BKLN.US,D,20210427,000000,21.6693,21.6792,21.6308,21.6406,3892902.0905658,0
+BKLN.US,D,20210428,000000,21.6693,21.6792,21.6495,21.6594,2369036.3274363,0
+BKLN.US,D,20210429,000000,21.6693,21.6891,21.6406,21.6594,3870432.1292166,0
+BKLN.US,D,20210430,000000,21.6792,21.6792,21.6495,21.6693,7371511.8663913,0
+BKLN.US,D,20210503,000000,21.6891,21.699,21.6594,21.6693,5686351.7561455,0
+BKLN.US,D,20210504,000000,21.6891,21.6891,21.6495,21.6594,4488689.8687499,0
+BKLN.US,D,20210505,000000,21.6693,21.6693,21.6406,21.6594,3855660.865798,0
+BKLN.US,D,20210506,000000,21.6792,21.699,21.6594,21.6693,2727701.9840117,0
+BKLN.US,D,20210507,000000,21.699,21.699,21.6693,21.6693,2353308.16371,0
+BKLN.US,D,20210510,000000,21.6792,21.6981,21.6693,21.6792,3109860.251208,0
+BKLN.US,D,20210511,000000,21.6594,21.6792,21.6406,21.6693,3216858.0922788,0
+BKLN.US,D,20210512,000000,21.6594,21.6693,21.6308,21.6495,5378658.7426017,0
+BKLN.US,D,20210513,000000,21.6891,21.6891,21.6495,21.6693,1235868.1046513,0
+BKLN.US,D,20210514,000000,21.6891,21.7287,21.6792,21.699,4756121.2512692,0
+BKLN.US,D,20210517,000000,21.699,21.7345,21.6644,21.699,2020662.9125432,0
+BKLN.US,D,20210518,000000,21.7088,21.7287,21.6891,21.7188,2938816.8500048,0
+BKLN.US,D,20210519,000000,21.6891,21.699,21.6545,21.699,3621344.707671,0
+BKLN.US,D,20210520,000000,21.699,21.7584,21.6792,21.7385,7123384.3797208,0
+BKLN.US,D,20210521,000000,21.7584,21.7584,21.7108,21.7287,3269117.391961,0
+BKLN.US,D,20210524,000000,21.7188,21.7287,21.6495,21.6594,6323628.1421759,0
+BKLN.US,D,20210525,000000,21.6891,21.6971,21.4983,21.6693,6256435.7354712,0
+BKLN.US,D,20210526,000000,21.7088,21.7188,21.6693,21.6891,7179351.9209763,0
+BKLN.US,D,20210527,000000,21.699,21.7088,21.6693,21.6891,3960462.6914691,0
+BKLN.US,D,20210528,000000,21.7088,21.7287,21.6792,21.7188,6490930.9330851,0
+BKLN.US,D,20210601,000000,21.7188,21.7385,21.6891,21.7385,8818293.5440534,0
+BKLN.US,D,20210602,000000,21.7385,21.7681,21.7188,21.7681,8370517.8107224,0
+BKLN.US,D,20210603,000000,21.7584,21.7681,21.7287,21.7681,7378590.5010145,0
+BKLN.US,D,20210604,000000,21.788,21.7958,21.7405,21.7681,8454457.9958577,0
+BKLN.US,D,20210607,000000,21.7681,21.7781,21.7584,21.7681,5047959.6607711,0
+BKLN.US,D,20210608,000000,21.788,21.788,21.7534,21.7781,3259832.6267129,0
+BKLN.US,D,20210609,000000,21.7781,21.788,21.7681,21.7781,4056887.0875961,0
+BKLN.US,D,20210610,000000,21.788,21.7978,21.7681,21.7781,4547021.338144,0
+BKLN.US,D,20210611,000000,21.7781,21.788,21.7385,21.7781,6166147.2349751,0
+BKLN.US,D,20210614,000000,21.8225,21.8225,21.7584,21.7781,7751276.8712958,0
+BKLN.US,D,20210615,000000,21.7781,21.7781,21.7584,21.7584,3203612.2048264,0
+BKLN.US,D,20210616,000000,21.7681,21.7781,21.7385,21.7781,7573591.8131997,0
+BKLN.US,D,20210617,000000,21.7681,21.7781,21.7287,21.7287,9440081.4971957,0
+BKLN.US,D,20210618,000000,21.699,21.7385,21.699,21.7188,5230170.2706397,0
+BKLN.US,D,20210621,000000,21.699,21.699,21.6624,21.6891,10201509.123259,0
+BKLN.US,D,20210622,000000,21.6693,21.6891,21.6495,21.6495,5728572.7062991,0
+BKLN.US,D,20210623,000000,21.6792,21.6792,21.6406,21.6406,8542009.3164038,0
+BKLN.US,D,20210624,000000,21.6792,21.6891,21.6495,21.6792,6440003.8085672,0
+BKLN.US,D,20210625,000000,21.6792,21.6891,21.6693,21.6693,2396841.0585773,0
+BKLN.US,D,20210628,000000,21.6792,21.699,21.6594,21.6693,8686551.8389995,0
+BKLN.US,D,20210629,000000,21.6891,21.6891,21.6693,21.6891,2949752.4200124,0
+BKLN.US,D,20210630,000000,21.6891,21.6941,21.6495,21.6693,10158926.048042,0
+BKLN.US,D,20210701,000000,21.699,21.7188,21.6594,21.699,13494164.644355,0
+BKLN.US,D,20210702,000000,21.7088,21.7188,21.6891,21.6891,6639963.6041651,0
+BKLN.US,D,20210706,000000,21.7188,21.7188,21.6594,21.6594,6839792.9133575,0
+BKLN.US,D,20210707,000000,21.7088,21.7088,21.6406,21.6406,8445845.893088,0
+BKLN.US,D,20210708,000000,21.6406,21.6495,21.611,21.6208,5731651.7808623,0
+BKLN.US,D,20210709,000000,21.6406,21.6693,21.6258,21.6495,2829510.7145342,0
+BKLN.US,D,20210712,000000,21.6594,21.6891,21.6406,21.6594,7095521.9917962,0
+BKLN.US,D,20210713,000000,21.6891,21.699,21.6594,21.6792,6401826.9254648,0
+BKLN.US,D,20210714,000000,21.6891,21.6981,21.6594,21.6693,5316441.0036703,0
+BKLN.US,D,20210715,000000,21.6792,21.6792,21.6308,21.6308,3532730.2769521,0
+BKLN.US,D,20210716,000000,21.6208,21.6594,21.616,21.6495,6814403.6980041,0
+BKLN.US,D,20210719,000000,21.6693,21.6693,21.5813,21.5813,12564774.714696,0
+BKLN.US,D,20210720,000000,21.611,21.6208,21.5813,21.6011,9560222.0504214,0
+BKLN.US,D,20210721,000000,21.611,21.6406,21.611,21.6308,11290866.282483,0
+BKLN.US,D,20210722,000000,21.6594,21.6594,21.6308,21.6495,6587724.5349334,0
+BKLN.US,D,20210723,000000,21.6693,21.6792,21.6495,21.6792,2178501.8987174,0
+BKLN.US,D,20210726,000000,21.6693,21.6693,21.6406,21.6594,4337906.2521809,0
+BKLN.US,D,20210727,000000,21.6495,21.6495,21.5912,21.611,8136738.7710556,0
+BKLN.US,D,20210728,000000,21.611,21.6208,21.5813,21.6011,7415173.2246191,0
+BKLN.US,D,20210729,000000,21.611,21.6308,21.6011,21.6208,4812499.4706693,0
+BKLN.US,D,20210730,000000,21.611,21.6308,21.5715,21.6011,6481125.233737,0
+BKLN.US,D,20210802,000000,21.5813,21.6011,21.5715,21.5715,7393136.1949103,0
+BKLN.US,D,20210803,000000,21.5813,21.6011,21.5517,21.5813,7550427.9473991,0
+BKLN.US,D,20210804,000000,21.5715,21.5813,21.5615,21.5813,2329288.549854,0
+BKLN.US,D,20210805,000000,21.5912,21.6011,21.5813,21.5813,4090709.3662326,0
+BKLN.US,D,20210806,000000,21.5912,21.611,21.5715,21.5715,11723563.249548,0
+BKLN.US,D,20210809,000000,21.5813,21.611,21.5715,21.5912,9819410.5358922,0
+BKLN.US,D,20210810,000000,21.6011,21.611,21.5912,21.6011,2187899.9544882,0
+BKLN.US,D,20210811,000000,21.611,21.6208,21.5912,21.611,4737997.8022059,0
+BKLN.US,D,20210812,000000,21.6011,21.6208,21.6011,21.611,2804550.384731,0
+BKLN.US,D,20210813,000000,21.6208,21.6308,21.611,21.611,3843548.8950951,0
+BKLN.US,D,20210816,000000,21.6308,21.6406,21.611,21.6406,2722752.6043016,0
+BKLN.US,D,20210817,000000,21.6308,21.6406,21.6011,21.6208,12300233.252028,0
+BKLN.US,D,20210818,000000,21.6308,21.6308,21.611,21.611,2919198.370651,0
+BKLN.US,D,20210819,000000,21.6208,21.6308,21.611,21.6208,2083362.136196,0
+BKLN.US,D,20210820,000000,21.6208,21.6406,21.6208,21.6308,4956237.8328584,0
+BKLN.US,D,20210823,000000,21.6208,21.6406,21.5932,21.6208,8018506.9608327,0
+BKLN.US,D,20210824,000000,21.6308,21.6792,21.6011,21.6693,18836589.638623,0
+BKLN.US,D,20210825,000000,21.6495,21.7088,21.6446,21.6792,7000452.0243288,0
+BKLN.US,D,20210826,000000,21.6693,21.6891,21.6406,21.6495,6087494.2780731,0
+BKLN.US,D,20210827,000000,21.6792,21.7088,21.6495,21.6792,4428075.3930192,0
+BKLN.US,D,20210830,000000,21.6792,21.7188,21.6792,21.699,5826426.3837525,0
+BKLN.US,D,20210831,000000,21.7188,21.7484,21.6891,21.7088,9207044.9150614,0
+BKLN.US,D,20210901,000000,21.7385,21.7584,21.7188,21.7484,15593929.629802,0
+BKLN.US,D,20210902,000000,21.7484,21.7781,21.7287,21.7781,10928783.702821,0
+BKLN.US,D,20210903,000000,21.7681,21.788,21.7484,21.7781,12935630.229209,0
+BKLN.US,D,20210907,000000,21.788,21.788,21.7385,21.7681,11347026.013019,0
+BKLN.US,D,20210908,000000,21.7484,21.788,21.7306,21.788,9932049.6380796,0
+BKLN.US,D,20210909,000000,21.7781,21.7781,21.7584,21.7681,6115592.350746,0
+BKLN.US,D,20210910,000000,21.788,21.788,21.7484,21.7584,6229458.429755,0
+BKLN.US,D,20210913,000000,21.788,21.788,21.7484,21.7484,2675607.562501,0
+BKLN.US,D,20210914,000000,21.788,21.788,21.7385,21.7484,4264696.2979806,0
+BKLN.US,D,20210915,000000,21.7781,21.788,21.7584,21.788,4338258.2620193,0
+BKLN.US,D,20210916,000000,21.7781,21.7978,21.7681,21.7781,1301711.1403088,0
+BKLN.US,D,20210917,000000,21.788,21.8127,21.7584,21.7584,7957733.6760657,0
+BKLN.US,D,20210920,000000,21.699,21.7088,21.6406,21.6693,13586644.102638,0
+BKLN.US,D,20210921,000000,21.7188,21.7287,21.6594,21.6891,9849805.7762172,0
+BKLN.US,D,20210922,000000,21.6891,21.7385,21.6891,21.7188,5321582.5726601,0
+BKLN.US,D,20210923,000000,21.7188,21.7385,21.7039,21.7287,4986858.6427062,0
+BKLN.US,D,20210924,000000,21.7287,21.7385,21.699,21.7188,4759308.5587424,0
+BKLN.US,D,20210927,000000,21.7188,21.7385,21.699,21.699,7386537.0219635,0
+BKLN.US,D,20210928,000000,21.7088,21.7188,21.6792,21.6891,9613008.3533386,0
+BKLN.US,D,20210929,000000,21.7188,21.7385,21.6891,21.7385,7582168.5126811,0
+BKLN.US,D,20210930,000000,21.7484,21.7534,21.6792,21.6792,12479472.008722,0
+BKLN.US,D,20211001,000000,21.7188,21.7484,21.6792,21.7287,12811789.52659,0
+BKLN.US,D,20211004,000000,21.7188,21.7287,21.6891,21.6891,8404934.864603,0
+BKLN.US,D,20211005,000000,21.7088,21.7287,21.699,21.699,5416407.7516765,0
+BKLN.US,D,20211006,000000,21.6891,21.7088,21.6841,21.699,2870171.8969556,0
+BKLN.US,D,20211007,000000,21.7188,21.7385,21.7088,21.7385,4394203.549779,0
+BKLN.US,D,20211008,000000,21.7188,21.7484,21.7188,21.7484,7284392.465963,0
+BKLN.US,D,20211011,000000,21.7385,21.7484,21.7088,21.7188,1314264.1348322,0
+BKLN.US,D,20211012,000000,21.7385,21.7385,21.699,21.7188,6338735.2310725,0
+BKLN.US,D,20211013,000000,21.7287,21.7385,21.6792,21.7385,9165729.2775668,0
+BKLN.US,D,20211014,000000,21.7287,21.7484,21.7188,21.7385,6629621.7978792,0
+BKLN.US,D,20211015,000000,21.7385,21.7584,21.7188,21.7287,7282711.3155281,0
+BKLN.US,D,20211018,000000,21.7188,21.7484,21.7088,21.7088,6370241.1231289,0
+BKLN.US,D,20211019,000000,21.7484,21.7484,21.7188,21.7385,4269994.6529617,0
+BKLN.US,D,20211020,000000,21.7484,21.7584,21.7287,21.7584,5291777.0499666,0
+BKLN.US,D,20211021,000000,21.7484,21.7484,21.7385,21.7484,2646627.4421872,0
+BKLN.US,D,20211022,000000,21.7584,21.7584,21.7385,21.7584,3115813.061262,0
+BKLN.US,D,20211025,000000,21.7681,21.7681,21.7088,21.7287,7791928.9500145,0
+BKLN.US,D,20211026,000000,21.7287,21.7385,21.699,21.699,2663173.9276355,0
+BKLN.US,D,20211027,000000,21.7287,21.7287,21.6693,21.6891,7295498.983277,0
+BKLN.US,D,20211028,000000,21.699,21.7287,21.6792,21.7287,9614985.879873,0
+BKLN.US,D,20211029,000000,21.7088,21.7287,21.699,21.7088,7308045.9086653,0
+BKLN.US,D,20211101,000000,21.7385,21.7385,21.6891,21.7287,7628271.6862819,0
+BKLN.US,D,20211102,000000,21.7287,21.7385,21.699,21.7385,4898619.4868439,0
+BKLN.US,D,20211103,000000,21.7287,21.7584,21.7088,21.7584,4792717.1246666,0
+BKLN.US,D,20211104,000000,21.7484,21.7584,21.7287,21.7584,9052075.6182879,0
+BKLN.US,D,20211105,000000,21.7584,21.7978,21.7484,21.788,8816976.5417272,0
+BKLN.US,D,20211108,000000,21.7978,21.7978,21.7781,21.7781,3629060.6014843,0
+BKLN.US,D,20211109,000000,21.788,21.7978,21.7681,21.7978,2339203.4936348,0
+BKLN.US,D,20211110,000000,21.788,21.7978,21.7484,21.7484,5266420.2033338,0
+BKLN.US,D,20211111,000000,21.788,21.8027,21.7584,21.7978,2453718.9701043,0
+BKLN.US,D,20211112,000000,21.788,21.788,21.7385,21.7484,8784099.0251281,0
+BKLN.US,D,20211115,000000,21.7781,21.7781,21.7484,21.7781,5259365.8452512,0
+BKLN.US,D,20211116,000000,21.7681,21.7781,21.7584,21.7681,5007770.8593683,0
+BKLN.US,D,20211117,000000,21.7681,21.7781,21.7287,21.7385,8984636.4000874,0
+BKLN.US,D,20211118,000000,21.7385,21.7484,21.7287,21.7385,4666164.5301609,0
+BKLN.US,D,20211119,000000,21.7385,21.7484,21.699,21.7088,3984923.3291456,0
+BKLN.US,D,20211122,000000,21.6693,21.6792,21.6011,21.6208,5118273.6259849,0
+BKLN.US,D,20211123,000000,21.6308,21.6693,21.611,21.6208,2075839.4431847,0
+BKLN.US,D,20211124,000000,21.6208,21.6208,21.5813,21.5813,6409347.595431,0
+BKLN.US,D,20211126,000000,21.5813,21.5813,21.4834,21.4834,11135731.096017,0
+BKLN.US,D,20211129,000000,21.523,21.5517,21.4834,21.4934,22322453.042469,0
+BKLN.US,D,20211130,000000,21.5032,21.5131,21.434,21.434,18827368.599294,0
+BKLN.US,D,20211201,000000,21.4736,21.523,21.4537,21.4736,20133796.469132,0
+BKLN.US,D,20211202,000000,21.4736,21.5517,21.3944,21.5329,25546438.322452,0
+BKLN.US,D,20211203,000000,21.611,21.611,21.5131,21.523,15985426.27294,0
+BKLN.US,D,20211206,000000,21.5428,21.5912,21.5428,21.5615,16749305.829602,0
+BKLN.US,D,20211207,000000,21.611,21.6495,21.5912,21.6208,11392550.595736,0
+BKLN.US,D,20211208,000000,21.6011,21.6575,21.6011,21.6406,5629644.7919251,0
+BKLN.US,D,20211209,000000,21.6693,21.6693,21.6308,21.6308,3692471.9369941,0
+BKLN.US,D,20211210,000000,21.6693,21.6891,21.6406,21.6891,4570169.0195842,0
+BKLN.US,D,20211213,000000,21.6792,21.6891,21.6594,21.6891,5037051.4018718,0
+BKLN.US,D,20211214,000000,21.6792,21.6851,21.6208,21.6495,7591192.3051181,0
+BKLN.US,D,20211215,000000,21.6594,21.699,21.6406,21.6792,10141714.992297,0
+BKLN.US,D,20211216,000000,21.6891,21.7088,21.6406,21.6495,10088031.4689,0
+BKLN.US,D,20211217,000000,21.6495,21.6693,21.611,21.6693,5592674.6551939,0
+BKLN.US,D,20211220,000000,21.6208,21.6308,21.5912,21.6208,9821562.0443009,0
+BKLN.US,D,20211221,000000,21.6495,21.6891,21.6308,21.6693,8192767.0036624,0
+BKLN.US,D,20211222,000000,21.6594,21.6891,21.6594,21.6792,3833803.8870985,0
+BKLN.US,D,20211223,000000,21.6891,21.7188,21.6693,21.6792,5870970.8011439,0
+BKLN.US,D,20211227,000000,21.6891,21.7088,21.6693,21.7088,3815887.8001526,0
+BKLN.US,D,20211228,000000,21.6594,21.699,21.6594,21.6792,4349733.9850545,0
+BKLN.US,D,20211229,000000,21.7088,21.7188,21.6792,21.699,2999513.2590601,0
+BKLN.US,D,20211230,000000,21.699,21.7188,21.6792,21.6792,4296679.6286684,0
+BKLN.US,D,20211231,000000,21.6792,21.7385,21.6792,21.7287,8277567.9944655,0
+BKLN.US,D,20220103,000000,21.7287,21.7385,21.6792,21.7188,10579284.463359,0
+BKLN.US,D,20220104,000000,21.7484,21.7484,21.699,21.7385,7112586.3767768,0
+BKLN.US,D,20220105,000000,21.7385,21.7385,21.6693,21.6891,9423101.0685845,0
+BKLN.US,D,20220106,000000,21.6891,21.7088,21.6693,21.7088,10370945.215173,0
+BKLN.US,D,20220107,000000,21.699,21.7385,21.6891,21.7385,6470384.8875768,0
+BKLN.US,D,20220110,000000,21.7188,21.7584,21.699,21.7584,3255148.265904,0
+BKLN.US,D,20220111,000000,21.7781,21.788,21.7484,21.788,6091142.8398173,0
+BKLN.US,D,20220112,000000,21.7978,21.7978,21.7584,21.7978,5418823.267464,0
+BKLN.US,D,20220113,000000,21.8177,21.8177,21.7484,21.7484,4127574.3046213,0
+BKLN.US,D,20220114,000000,21.788,21.8274,21.7584,21.8274,7462317.2548973,0
+BKLN.US,D,20220118,000000,21.7978,21.7978,21.7584,21.7584,7395922.939464,0
+BKLN.US,D,20220119,000000,21.788,21.7978,21.7584,21.7584,9428008.9758711,0
+BKLN.US,D,20220120,000000,21.7781,21.8177,21.7385,21.7385,11753453.740134,0
+BKLN.US,D,20220121,000000,21.7584,21.7681,21.699,21.7287,18853638.850766,0
+BKLN.US,D,20220124,000000,21.7188,21.7484,21.6891,21.7484,27744981.516937,0
+BKLN.US,D,20220125,000000,21.7088,21.7287,21.6792,21.699,12207685.010214,0
+BKLN.US,D,20220126,000000,21.7385,21.7385,21.6495,21.6495,11111447.47478,0
+BKLN.US,D,20220127,000000,21.6891,21.7188,21.6308,21.6308,22361816.441492,0
+BKLN.US,D,20220128,000000,21.6594,21.6594,21.6208,21.6406,22096787.424967,0
+BKLN.US,D,20220131,000000,21.6406,21.6792,21.611,21.6693,8276556.4719415,0
+BKLN.US,D,20220201,000000,21.6891,21.699,21.6594,21.699,11527563.564632,0
+BKLN.US,D,20220202,000000,21.7088,21.7385,21.699,21.7287,14630077.127747,0
+BKLN.US,D,20220203,000000,21.6891,21.7088,21.6545,21.6792,16326865.70093,0
+BKLN.US,D,20220204,000000,21.6594,21.7287,21.6406,21.7287,13570432.431146,0
+BKLN.US,D,20220207,000000,21.7188,21.7385,21.6831,21.7287,12661105.039229,0
+BKLN.US,D,20220208,000000,21.7188,21.7484,21.6891,21.6891,18084210.081537,0
+BKLN.US,D,20220209,000000,21.7287,21.7484,21.6891,21.7385,18641367.814528,0
+BKLN.US,D,20220210,000000,21.7188,21.7188,21.6495,21.6495,8687721.1590373,0
+BKLN.US,D,20220211,000000,21.7088,21.7088,21.5912,21.6308,12381383.658043,0
+BKLN.US,D,20220214,000000,21.611,21.6228,21.5418,21.5418,15954432.21128,0
+BKLN.US,D,20220215,000000,21.5517,21.6011,21.5517,21.5517,16483768.017247,0
+BKLN.US,D,20220216,000000,21.5813,21.606,21.5517,21.5813,9063769.8301884,0
+BKLN.US,D,20220217,000000,21.5715,21.5902,21.5122,21.5122,11563891.384561,0
+BKLN.US,D,20220218,000000,21.5418,21.5418,21.4874,21.5022,11087930.58762,0
+BKLN.US,D,20220222,000000,21.4132,21.4824,21.4132,21.4429,14254120.505147,0
+BKLN.US,D,20220223,000000,21.4924,21.4924,21.4231,21.4429,11018684.790191,0
+BKLN.US,D,20220224,000000,21.3934,21.4034,21.3144,21.3836,23277087.53976,0
+BKLN.US,D,20220225,000000,21.3934,21.4824,21.3737,21.4627,9944030.1108544,0
+BKLN.US,D,20220228,000000,21.4231,21.4726,21.4132,21.4627,8039254.2993233,0
+BKLN.US,D,20220301,000000,21.4528,21.4824,21.4132,21.4429,15096420.36853,0
+BKLN.US,D,20220302,000000,21.4528,21.4726,21.4429,21.4429,9163147.8720856,0
+BKLN.US,D,20220303,000000,21.4726,21.4745,21.4132,21.4132,12365389.463893,0
+BKLN.US,D,20220304,000000,21.4429,21.4429,21.3836,21.4132,14916346.094232,0
+BKLN.US,D,20220307,000000,21.4034,21.4034,21.2165,21.2265,20219216.51172,0
+BKLN.US,D,20220308,000000,21.2067,21.2758,21.177,21.2067,19393456.053128,0
+BKLN.US,D,20220309,000000,21.2363,21.3045,21.2165,21.2758,20497907.151455,0
+BKLN.US,D,20220310,000000,21.2561,21.2631,21.1473,21.1473,15865528.48512,0
+BKLN.US,D,20220311,000000,21.1572,21.1869,20.9793,21.0089,19839271.455806,0
+BKLN.US,D,20220314,000000,21.0287,21.0633,20.9891,21.0089,13982405.324738,0
+BKLN.US,D,20220315,000000,21.0188,21.0287,20.9496,21.0287,12661756.459734,0
+BKLN.US,D,20220316,000000,20.9891,21.2659,20.9891,21.2165,14329808.689531,0
+BKLN.US,D,20220317,000000,21.177,21.3934,21.177,21.3144,11139114.638859,0
+BKLN.US,D,20220318,000000,21.3539,21.3934,21.3244,21.3836,7576681.0029881,0
+BKLN.US,D,20220321,000000,21.3539,21.3886,21.3144,21.3341,11804543.719779,0
+BKLN.US,D,20220322,000000,21.4034,21.4132,21.3539,21.3638,9854141.1617553,0
+BKLN.US,D,20220323,000000,21.4132,21.4132,21.3045,21.3045,6791692.9942943,0
+BKLN.US,D,20220324,000000,21.3441,21.3441,21.2561,21.3244,9239792.9567774,0
+BKLN.US,D,20220325,000000,21.3638,21.3638,21.2758,21.2947,5320117.8880453,0
+BKLN.US,D,20220328,000000,21.3045,21.4034,21.2848,21.3737,10121968.049581,0
+BKLN.US,D,20220329,000000,21.4132,21.5022,21.3836,21.5022,15518187.834722,0
+BKLN.US,D,20220330,000000,21.5319,21.5319,21.4429,21.4726,10837115.485603,0
+BKLN.US,D,20220331,000000,21.4726,21.4824,21.4331,21.4627,9385561.4446722,0
+BKLN.US,D,20220401,000000,21.5319,21.5319,21.4231,21.5319,12101768.486721,0
+BKLN.US,D,20220404,000000,21.5319,21.6406,21.5122,21.6308,20452821.569513,0
+BKLN.US,D,20220405,000000,21.6594,21.6594,21.5715,21.611,11081334.44924,0
+BKLN.US,D,20220406,000000,21.5813,21.5813,21.4824,21.4924,12291401.648871,0
+BKLN.US,D,20220407,000000,21.5319,21.5685,21.4824,21.5517,10689268.318921,0
+BKLN.US,D,20220408,000000,21.5715,21.5715,21.5022,21.5517,7550862.9020844,0
+BKLN.US,D,20220411,000000,21.5319,21.5418,21.3638,21.3737,12472548.137045,0
+BKLN.US,D,20220412,000000,21.4231,21.4824,21.4132,21.4726,9227711.3317502,0
+BKLN.US,D,20220413,000000,21.4924,21.5418,21.436,21.5418,11157144.016328,0
+BKLN.US,D,20220414,000000,21.5517,21.5615,21.4331,21.4627,10208535.158712,0
+BKLN.US,D,20220418,000000,21.522,21.5319,21.4429,21.4528,6205183.912223,0
+BKLN.US,D,20220419,000000,21.5319,21.5319,21.4429,21.522,8492712.7661945,0
+BKLN.US,D,20220420,000000,21.5319,21.5615,21.4726,21.5122,7411215.1369825,0
+BKLN.US,D,20220421,000000,21.5418,21.5418,21.4331,21.4924,4216861.3978186,0
+BKLN.US,D,20220422,000000,21.5022,21.5022,21.3934,21.4132,9313553.1792306,0
+BKLN.US,D,20220425,000000,21.4331,21.4726,21.3638,21.4429,12449260.865495,0
+BKLN.US,D,20220426,000000,21.4726,21.4726,21.3144,21.3341,15063389.100507,0
+BKLN.US,D,20220427,000000,21.3638,21.4034,21.3341,21.3441,12514935.988414,0
+BKLN.US,D,20220428,000000,21.3934,21.4034,21.3341,21.3934,10559564.831753,0
+BKLN.US,D,20220429,000000,21.3441,21.3737,21.3045,21.3144,8829259.4597366,0
+BKLN.US,D,20220502,000000,21.3144,21.3292,21.1859,21.2255,16023426.1396,0
+BKLN.US,D,20220503,000000,21.2452,21.2748,21.1958,21.2551,10622245.848001,0
+BKLN.US,D,20220504,000000,21.2353,21.3144,21.2155,21.3144,21519736.078497,0
+BKLN.US,D,20220505,000000,21.3144,21.3144,21.1662,21.2155,18945669.193048,0
+BKLN.US,D,20220506,000000,21.2155,21.2155,21.0772,21.1068,15448183.395402,0
+BKLN.US,D,20220509,000000,21.0772,21.0772,20.919,20.919,20108035.01349,0
+BKLN.US,D,20220510,000000,20.9388,20.9931,20.8992,20.9288,11715631.901437,0
+BKLN.US,D,20220511,000000,20.919,20.9585,20.6619,20.6619,17298786.106635,0
+BKLN.US,D,20220512,000000,20.652,20.6866,20.3752,20.5926,31122093.099656,0
+BKLN.US,D,20220513,000000,20.6422,20.8201,20.6026,20.7409,16372202.140458,0
+BKLN.US,D,20220516,000000,20.7113,20.7805,20.6816,20.6916,13652842.182702,0
+BKLN.US,D,20220517,000000,20.6816,20.8596,20.6719,20.8398,11446488.011285,0
+BKLN.US,D,20220518,000000,20.8102,20.83,20.6323,20.6619,12936368.640652,0
+BKLN.US,D,20220519,000000,20.6422,20.6619,20.5433,20.5926,14505857.104183,0
+BKLN.US,D,20220520,000000,20.6125,20.6619,20.5433,20.6026,14670351.908565,0
+BKLN.US,D,20220523,000000,20.5729,20.6125,20.5038,20.5729,8515269.7184807,0
+BKLN.US,D,20220524,000000,20.5631,20.5779,20.4148,20.5334,12595241.77312,0
+BKLN.US,D,20220525,000000,20.484,20.5878,20.4247,20.5729,14596549.202166,0
+BKLN.US,D,20220526,000000,20.5729,20.8152,20.5729,20.7905,22773176.352435,0
+BKLN.US,D,20220527,000000,20.8398,21.0672,20.7409,20.8893,22785492.650687,0
+BKLN.US,D,20220531,000000,20.8695,20.9141,20.7509,20.83,14951148.538195,0
+BKLN.US,D,20220601,000000,20.8893,20.919,20.7905,20.9091,13231081.797167,0
+BKLN.US,D,20220602,000000,20.9091,21.0179,20.8596,20.9881,16857727.894386,0
+BKLN.US,D,20220603,000000,20.9486,21.0079,20.8398,20.9783,11941269.196307,0
+BKLN.US,D,20220606,000000,20.9981,21.0179,20.919,20.9981,8141860.1095948,0
+BKLN.US,D,20220607,000000,20.9783,21.0376,20.8794,21.0376,13989379.772542,0
+BKLN.US,D,20220608,000000,21.0079,21.0276,20.9288,20.9585,7322501.5770564,0
+BKLN.US,D,20220609,000000,20.9684,20.9783,20.8596,20.919,14320154.718562,0
+BKLN.US,D,20220610,000000,20.8794,20.8794,20.6422,20.6619,16123785.358346,0
+BKLN.US,D,20220613,000000,20.5334,20.5829,20.0638,20.0687,51526700.448061,0
+BKLN.US,D,20220614,000000,20.2763,20.5729,20.2369,20.4049,32247538.34797,0
+BKLN.US,D,20220615,000000,20.4938,20.6719,20.4296,20.4543,21198728.393968,0
+BKLN.US,D,20220616,000000,20.4345,20.4345,20.2404,20.3357,24199529.321201,0
+BKLN.US,D,20220617,000000,20.3258,20.5631,20.2862,20.4148,14428752.788265,0
+BKLN.US,D,20220621,000000,20.4901,20.5894,20.4207,20.5001,15015753.798315,0
+BKLN.US,D,20220622,000000,20.4108,20.5001,20.3116,20.3414,11151935.732409,0
+BKLN.US,D,20220623,000000,20.3414,20.3811,20.2819,20.3116,10784854.806439,0
+BKLN.US,D,20220624,000000,20.4009,20.4504,20.3116,20.3811,10473638.164131,0
+BKLN.US,D,20220627,000000,20.4406,20.4406,20.3513,20.3612,7749697.5076176,0
+BKLN.US,D,20220628,000000,20.4108,20.4604,20.2918,20.3216,6099331.1549067,0
+BKLN.US,D,20220629,000000,20.3314,20.3314,20.2224,20.2819,7330796.5474513,0
+BKLN.US,D,20220630,000000,20.2224,20.2224,19.9745,20.1033,11968757.163355,0
+BKLN.US,D,20220701,000000,20.1033,20.2819,19.9645,20.2621,14174905.83519,0
+BKLN.US,D,20220705,000000,20.1033,20.2383,20.0835,20.153,8001819.3064766,0
+BKLN.US,D,20220706,000000,20.1133,20.2124,20.1033,20.1827,7511807.7160485,0
+BKLN.US,D,20220707,000000,20.153,20.2884,20.1331,20.2819,11897155.496072,0
+BKLN.US,D,20220708,000000,20.2719,20.4009,20.2422,20.3811,10457824.150505,0
+BKLN.US,D,20220711,000000,20.3909,20.3909,20.2422,20.2521,13296769.307161,0
+BKLN.US,D,20220712,000000,20.2323,20.3612,20.2323,20.2819,6518646.5220866,0
+BKLN.US,D,20220713,000000,20.2521,20.3811,20.2075,20.3711,11816729.278467,0
+BKLN.US,D,20220714,000000,20.2719,20.3909,20.2521,20.3513,13323620.058428,0
+BKLN.US,D,20220715,000000,20.3612,20.5099,20.3612,20.4901,14970438.240139,0
+BKLN.US,D,20220718,000000,20.4702,20.6145,20.4702,20.5399,17236851.879311,0
+BKLN.US,D,20220719,000000,20.5797,20.7787,20.5797,20.7688,9628393.439121,0
+BKLN.US,D,20220720,000000,20.6991,20.8484,20.6991,20.7389,9226810.9001534,0
+BKLN.US,D,20220721,000000,20.8185,20.8783,20.7489,20.8783,7517794.7520852,0
+BKLN.US,D,20220722,000000,20.9081,20.9877,20.7489,20.8086,6081192.7199886,0
+BKLN.US,D,20220725,000000,20.8086,20.8683,20.7986,20.8683,10272446.879637,0
+BKLN.US,D,20220726,000000,20.8185,20.8683,20.7389,20.7389,8752643.3485187,0
+BKLN.US,D,20220727,000000,20.8086,20.8783,20.7389,20.7887,12014614.802557,0
+BKLN.US,D,20220728,000000,20.8484,20.8882,20.7489,20.8484,12222449.731397,0
+BKLN.US,D,20220729,000000,20.9181,20.9181,20.8484,20.8683,7439116.1877614,0
+BKLN.US,D,20220801,000000,20.8783,20.8882,20.8185,20.8783,10407841.497564,0
+BKLN.US,D,20220802,000000,20.8484,20.9181,20.8384,20.8882,9376615.4011211,0
+BKLN.US,D,20220803,000000,20.8584,20.9877,20.8584,20.9877,9927000.5823819,0
+BKLN.US,D,20220804,000000,20.9977,21.0972,20.9678,21.0972,10482958.790933,0
+BKLN.US,D,20220805,000000,21.0574,21.1469,21.0375,21.1469,8416341.398242,0
+BKLN.US,D,20220808,000000,21.1868,21.2166,21.1569,21.1868,8346659.4645221,0
+BKLN.US,D,20220809,000000,21.1768,21.2166,21.1171,21.1768,7425094.1858127,0
+BKLN.US,D,20220810,000000,21.2365,21.3062,21.2166,21.3062,8295775.6955186,0
+BKLN.US,D,20220811,000000,21.2962,21.3659,21.2116,21.3559,17108988.786725,0
+BKLN.US,D,20220812,000000,21.3858,21.3858,21.3062,21.3261,8902345.3524103,0
+BKLN.US,D,20220815,000000,21.3161,21.336,21.2564,21.336,11055005.020926,0
+BKLN.US,D,20220816,000000,21.3062,21.336,21.2664,21.2863,6396366.2043793,0
+BKLN.US,D,20220817,000000,21.1967,21.2713,21.1569,21.1569,6585096.4821483,0
+BKLN.US,D,20220818,000000,21.1668,21.2067,21.137,21.1768,6012892.4870483,0
+BKLN.US,D,20220819,000000,21.1469,21.1768,21.0276,21.0375,10762529.614507,0
+BKLN.US,D,20220822,000000,20.9579,21.0076,20.8285,20.8683,16126418.655191,0
+BKLN.US,D,20220823,000000,20.8982,20.928,20.8484,20.8982,9072538.7325193,0
+BKLN.US,D,20220824,000000,20.8783,20.9877,20.8783,20.9579,5838375.137154,0
+BKLN.US,D,20220825,000000,20.9479,21.0076,20.9479,20.9877,3024713.8351412,0
+BKLN.US,D,20220826,000000,20.9977,21.0375,20.8683,20.8882,8213343.9294406,0
+BKLN.US,D,20220829,000000,20.8783,20.938,20.8683,20.9181,8307429.2111126,0
+BKLN.US,D,20220830,000000,20.938,20.9429,20.8584,20.8882,12248785.450694,0
+BKLN.US,D,20220831,000000,20.8982,20.928,20.8584,20.8683,13544660.002291,0
+BKLN.US,D,20220901,000000,20.8584,20.8832,20.7389,20.7489,20811412.283627,0
+BKLN.US,D,20220902,000000,20.8086,20.8584,20.719,20.7489,7465212.7472143,0
+BKLN.US,D,20220906,000000,20.7887,20.8185,20.6991,20.6991,7261547.0376722,0
+BKLN.US,D,20220907,000000,20.7091,20.8384,20.7091,20.7787,13575737.718664,0
+BKLN.US,D,20220908,000000,20.7986,20.8882,20.7688,20.8185,7555962.8544226,0
+BKLN.US,D,20220909,000000,20.8783,20.9579,20.8733,20.938,10829392.878636,0
+BKLN.US,D,20220912,000000,20.9678,21.0176,20.9628,20.9977,8209411.86024,0
+BKLN.US,D,20220913,000000,20.8882,20.928,20.7389,20.7986,16635222.179534,0
+BKLN.US,D,20220914,000000,20.8185,20.8384,20.7389,20.7986,9269521.0297811,0
+BKLN.US,D,20220915,000000,20.8185,20.8265,20.7489,20.7688,8051647.7579082,0
+BKLN.US,D,20220916,000000,20.7091,20.7588,20.6792,20.729,6760908.1088457,0
+BKLN.US,D,20220919,000000,20.6394,20.719,20.6295,20.6892,7454281.735519,0
+BKLN.US,D,20220920,000000,20.6394,20.7091,20.5499,20.6096,10183848.206152,0
+BKLN.US,D,20220921,000000,20.6494,20.719,20.5797,20.5996,8441842.0678315,0
+BKLN.US,D,20220922,000000,20.6096,20.6096,20.5001,20.51,8189820.8504943,0
+BKLN.US,D,20220923,000000,20.4802,20.4901,20.2812,20.2911,14595632.86384,0
+BKLN.US,D,20220926,000000,20.311,20.3458,20.2414,20.2812,9655131.1077358,0
+BKLN.US,D,20220927,000000,20.2911,20.3508,20.2413,20.2414,9155862.8260827,0
+BKLN.US,D,20220928,000000,20.3011,20.316,20.2414,20.2911,10355271.551173,0
+BKLN.US,D,20220929,000000,20.0921,20.2812,20.0921,20.1518,14453745.759558,0
+BKLN.US,D,20220930,000000,20.1518,20.2215,19.9627,20.0921,10876693.269472,0
+BKLN.US,D,20221003,000000,20.1418,20.2911,20.1418,20.2613,8694988.7432582,0
+BKLN.US,D,20221004,000000,20.3608,20.5897,20.3608,20.5499,12222172.386368,0
+BKLN.US,D,20221005,000000,20.51,20.6295,20.4702,20.5698,7672938.1448655,0
+BKLN.US,D,20221006,000000,20.53,20.6195,20.53,20.5897,3938491.3458198,0
+BKLN.US,D,20221007,000000,20.5698,20.5877,20.4902,20.52,8562725.3105159,0
+BKLN.US,D,20221010,000000,20.51,20.52,20.3359,20.4205,2946211.1236439,0
+BKLN.US,D,20221011,000000,20.4603,20.52,20.3906,20.4503,5800791.8710738,0
+BKLN.US,D,20221012,000000,20.4105,20.4653,20.3508,20.3508,5761401.8428106,0
+BKLN.US,D,20221013,000000,20.2613,20.4205,20.1851,20.3807,9187354.5502527,0
+BKLN.US,D,20221014,000000,20.4006,20.4503,20.3608,20.4105,14270152.39407,0
+BKLN.US,D,20221017,000000,20.4304,20.5996,20.4205,20.5797,8614469.2510593,0
+BKLN.US,D,20221018,000000,20.6096,20.719,20.5897,20.6991,10542718.605745,0
+BKLN.US,D,20221019,000000,20.6593,20.6777,20.5797,20.6096,19295446.36362,0
+BKLN.US,D,20221020,000000,20.6394,20.6892,20.5847,20.6096,9378099.5989768,0
+BKLN.US,D,20221021,000000,20.5797,20.6145,20.52,20.52,9654535.2178722,0
+BKLN.US,D,20221024,000000,20.61,20.61,20.48,20.53,4364319,0
+BKLN.US,D,20221025,000000,20.56,20.58,20.52,20.58,9745531,0
+BKLN.US,D,20221026,000000,20.48,20.57,20.48,20.56,5540129,0
+BKLN.US,D,20221027,000000,20.55,20.64,20.55,20.63,6080110,0
+BKLN.US,D,20221028,000000,20.62,20.7599,20.62,20.75,17085536,0
+BKLN.US,D,20221031,000000,20.73,20.73,20.65,20.72,12294592,0
+BKLN.US,D,20221101,000000,20.72,20.785,20.7,20.7,13871862,0
+BKLN.US,D,20221102,000000,20.64,20.75,20.64,20.67,11460393,0
+BKLN.US,D,20221103,000000,20.6,20.68,20.585,20.67,14778884,0
+BKLN.US,D,20221104,000000,20.75,20.78,20.69,20.75,6821234,0
+BKLN.US,D,20221107,000000,20.74,20.78,20.74,20.76,4648911,0
+BKLN.US,D,20221108,000000,20.77,20.81,20.74,20.81,6324126,0
+BKLN.US,D,20221109,000000,20.81,20.81,20.69,20.71,5253565,0
+BKLN.US,D,20221110,000000,20.82,21.06,20.82,21.03,17151106,0
+BKLN.US,D,20221111,000000,20.97,21.09,20.97,21.04,5862091,0
+BKLN.US,D,20221114,000000,21.06,21.06,20.76,20.79,12078665,0
+BKLN.US,D,20221115,000000,20.93,21.02,20.835,20.96,10530533,0
+BKLN.US,D,20221116,000000,20.93,21,20.91,20.96,11125177,0
+BKLN.US,D,20221117,000000,20.93,20.93,20.85,20.9,7059800,0
+BKLN.US,D,20221118,000000,20.89,20.96,20.86,20.91,11090851,0
+BKLN.US,D,20221121,000000,20.77,20.79,20.69,20.7,10926105,0
+BKLN.US,D,20221122,000000,20.69,20.7575,20.68,20.74,7391566,0
+BKLN.US,D,20221123,000000,20.77,20.82,20.73,20.79,7319157,0
+BKLN.US,D,20221125,000000,20.81,20.83,20.735,20.74,1844076,0
+BKLN.US,D,20221128,000000,20.81,20.81,20.66,20.69,4394172,0
+BKLN.US,D,20221129,000000,20.65,20.73,20.65,20.7,4693607,0
+BKLN.US,D,20221130,000000,20.67,20.83,20.655,20.82,18673795,0
+BKLN.US,D,20221201,000000,20.82,20.93,20.82,20.92,8845670,0
+BKLN.US,D,20221202,000000,20.84,20.92,20.84,20.9,11956312,0
+BKLN.US,D,20221205,000000,20.85,20.9,20.85,20.88,9326345,0
+BKLN.US,D,20221206,000000,20.88,20.885,20.705,20.71,9259550,0
+BKLN.US,D,20221207,000000,20.78,20.83,20.7195,20.73,6635749,0
+BKLN.US,D,20221208,000000,20.75,20.82,20.75,20.77,5195015,0
+BKLN.US,D,20221209,000000,20.77,20.8099,20.72,20.8,5448107,0
+BKLN.US,D,20221212,000000,20.78,20.83,20.77,20.83,9378217,0
+BKLN.US,D,20221213,000000,20.99,21.01,20.89,20.99,12752123,0
+BKLN.US,D,20221214,000000,21,21.01,20.9,20.92,6566640,0
+BKLN.US,D,20221215,000000,20.93,20.93,20.82,20.85,6109094,0
+BKLN.US,D,20221216,000000,20.9,20.92,20.8,20.89,10744998,0
+BKLN.US,D,20221219,000000,20.68,20.71,20.53,20.62,15519155,0
+BKLN.US,D,20221220,000000,20.59,20.63,20.59,20.61,5965565,0
+BKLN.US,D,20221221,000000,20.66,20.76,20.635,20.76,8195641,0
+BKLN.US,D,20221222,000000,20.73,20.76,20.61,20.71,7088997,0
+BKLN.US,D,20221223,000000,20.76,20.83,20.72,20.81,5299064,0
+BKLN.US,D,20221227,000000,20.78,20.8,20.67,20.68,4662889,0
+BKLN.US,D,20221228,000000,20.68,20.725,20.5,20.51,5681813,0
+BKLN.US,D,20221229,000000,20.53,20.63,20.5001,20.62,9465047,0
+BKLN.US,D,20221230,000000,20.62,20.62,20.51,20.53,8101377,0
+BKLN.US,D,20230103,000000,20.56,20.69,20.56,20.62,10960004,0
+BKLN.US,D,20230104,000000,20.64,20.74,20.64,20.73,11084204,0
+BKLN.US,D,20230105,000000,20.73,20.77,20.69,20.75,8666537,0
+BKLN.US,D,20230106,000000,20.77,20.96,20.77,20.95,8950681,0
+BKLN.US,D,20230109,000000,20.95,21.06,20.95,21.02,8654868,0
+BKLN.US,D,20230110,000000,21,21.05,20.95,20.99,7976163,0
+BKLN.US,D,20230111,000000,21.03,21.07,20.99,21.07,6489944,0
+BKLN.US,D,20230112,000000,21.04,21.14,21.03,21.14,6816193,0
+BKLN.US,D,20230113,000000,21.1,21.17,21.09,21.13,7482778,0
+BKLN.US,D,20230117,000000,21.13,21.17,21.05,21.15,4453050,0
+BKLN.US,D,20230118,000000,21.18,21.22,21.13,21.14,19749905,0
+BKLN.US,D,20230119,000000,21.14,21.16,21.1,21.14,7084748,0
+BKLN.US,D,20230120,000000,21.18,21.21,21.1,21.13,8992258,0
+BKLN.US,D,20230123,000000,21.03,21.09,20.99,21.06,12206411,0
+BKLN.US,D,20230124,000000,21.03,21.065,21.02,21.06,4393010,0
+BKLN.US,D,20230125,000000,21.05,21.07,21.01,21.07,4956716,0
+BKLN.US,D,20230126,000000,21.11,21.1175,21.06,21.08,6529243,0
+BKLN.US,D,20230127,000000,21.09,21.13,21.0446,21.06,5008480,0
+BKLN.US,D,20230130,000000,21.08,21.08,21,21.01,5194359,0
+BKLN.US,D,20230131,000000,21.05,21.11,21.035,21.11,12359435,0
+BKLN.US,D,20230201,000000,21.13,21.1575,21.04,21.13,8980317,0
+BKLN.US,D,20230202,000000,21.14,21.2,21.14,21.19,7977799,0
+BKLN.US,D,20230203,000000,21.16,21.18,21.13,21.16,7956208,0
+BKLN.US,D,20230206,000000,21.15,21.17,21.12,21.16,3650684,0
+BKLN.US,D,20230207,000000,21.16,21.21,21.14,21.17,8620850,0
+BKLN.US,D,20230208,000000,21.13,21.2,21.12,21.16,9575440,0
+BKLN.US,D,20230209,000000,21.04,21.1797,21.04,21.11,8119316,0
+BKLN.US,D,20230210,000000,21.14,21.16,21.09,21.16,7175483,0
+BKLN.US,D,20230213,000000,21.14,21.17,21.12,21.14,7290085,0
+BKLN.US,D,20230214,000000,21.14,21.19,21.13,21.18,9554767,0
+BKLN.US,D,20230215,000000,21.14,21.17,21.13,21.13,4422781,0
+BKLN.US,D,20230216,000000,21.05,21.14,21.05,21.12,5098651,0
+BKLN.US,D,20230217,000000,21.09,21.11,21.05,21.08,8190491,0
+BKLN.US,D,20230221,000000,20.95,20.97,20.87,20.87,7367405,0
+BKLN.US,D,20230222,000000,20.88,20.915,20.845,20.86,7483196,0
+BKLN.US,D,20230223,000000,20.92,20.92,20.875,20.9,4004597,0
+BKLN.US,D,20230224,000000,20.88,20.92,20.87,20.88,4372637,0
+BKLN.US,D,20230227,000000,20.89,20.94,20.89,20.94,8277977,0
+BKLN.US,D,20230228,000000,20.96,20.98,20.915,20.95,6937691,0
+BKLN.US,D,20230301,000000,20.94,20.97,20.93,20.95,3870983,0
+BKLN.US,D,20230302,000000,20.97,20.98,20.94,20.98,4497667,0
+BKLN.US,D,20230303,000000,21.01,21.08,20.98,21.08,7480005,0
+BKLN.US,D,20230306,000000,21.11,21.11,21.04,21.07,5613152,0
+BKLN.US,D,20230307,000000,21.09,21.09,20.99,20.99,7419661,0
+BKLN.US,D,20230308,000000,20.98,21.03,20.98,21.02,7955425,0
+BKLN.US,D,20230309,000000,21.04,21.05,20.93,20.93,11111607,0
+BKLN.US,D,20230310,000000,20.92,20.96,20.85,20.91,16126281,0
+BKLN.US,D,20230313,000000,20.83,20.83,20.47,20.59,37694532,0
+BKLN.US,D,20230314,000000,20.67,20.77,20.67,20.72,8549271,0
+BKLN.US,D,20230315,000000,20.63,20.645,20.47,20.56,18941587,0
+BKLN.US,D,20230316,000000,20.53,20.65,20.5,20.65,8680561,0
+BKLN.US,D,20230317,000000,20.65,20.65,20.51,20.52,12729954,0
+BKLN.US,D,20230320,000000,20.36,20.45,20.33,20.43,17094818,0
+BKLN.US,D,20230321,000000,20.44,20.6356,20.42,20.61,16999065,0
+BKLN.US,D,20230322,000000,20.64,20.67,20.55,20.56,6044660,0
+BKLN.US,D,20230323,000000,20.57,20.64,20.47,20.55,7288175,0
+BKLN.US,D,20230324,000000,20.54,20.588,20.43,20.43,6642966,0
+BKLN.US,D,20230327,000000,20.59,20.59,20.52,20.56,6905570,0
+BKLN.US,D,20230328,000000,20.65,20.65,20.53,20.61,6797065,0
+BKLN.US,D,20230329,000000,20.69,20.73,20.66,20.72,10109970,0
+BKLN.US,D,20230330,000000,20.73,20.83,20.73,20.8,6203020,0
+BKLN.US,D,20230331,000000,20.8,20.89,20.8,20.8,20540283,0
+BKLN.US,D,20230403,000000,20.75,20.85,20.75,20.83,5451670,0
+BKLN.US,D,20230404,000000,20.81,20.88,20.81,20.85,7825066,0
+BKLN.US,D,20230405,000000,20.85,20.87,20.82,20.85,8315033,0
+BKLN.US,D,20230406,000000,20.82,20.88,20.82,20.86,8349168,0
+BKLN.US,D,20230410,000000,20.83,20.925,20.83,20.89,9110852,0
+BKLN.US,D,20230411,000000,20.94,20.97,20.9,20.95,7920680,0
+BKLN.US,D,20230412,000000,20.95,20.9999,20.93,20.94,4887597,0
+BKLN.US,D,20230413,000000,20.98,21.015,20.77,21.01,7392724,0
+BKLN.US,D,20230414,000000,21.01,21.03,20.95,20.95,5508718,0
+BKLN.US,D,20230417,000000,20.97,21.01,20.96,21.01,5813152,0
+BKLN.US,D,20230418,000000,21.02,21.05,20.99,20.99,6808129,0
+BKLN.US,D,20230419,000000,20.99,21.05,20.97,20.99,4833942,0
+BKLN.US,D,20230420,000000,20.93,20.99,20.93,20.98,5793981,0
+BKLN.US,D,20230421,000000,20.96,21,20.96,20.97,6832337,0
+BKLN.US,D,20230424,000000,20.82,20.93,20.82,20.87,4680384,0
+BKLN.US,D,20230425,000000,20.87,20.93,20.79,20.79,7129821,0
+BKLN.US,D,20230426,000000,20.88,20.88,20.8,20.82,11728123,0
+BKLN.US,D,20230427,000000,20.85,20.89,20.83,20.89,4629275,0
+BKLN.US,D,20230428,000000,20.95,20.95,20.87,20.88,6938029,0
+BKLN.US,D,20230501,000000,20.83,20.94,20.83,20.88,8486724,0
+BKLN.US,D,20230502,000000,20.86,20.895,20.81,20.88,7774605,0
+BKLN.US,D,20230503,000000,20.9,20.91,20.84,20.85,4645301,0
+BKLN.US,D,20230504,000000,20.85,20.85,20.79,20.79,3783261,0
+BKLN.US,D,20230505,000000,20.8,20.84,20.79,20.83,16988043,0
+BKLN.US,D,20230508,000000,20.81,20.83,20.8,20.82,6098618,0
+BKLN.US,D,20230509,000000,20.82,20.85,20.79,20.84,6658750,0
+BKLN.US,D,20230510,000000,20.84,20.87,20.81,20.82,6233789,0
+BKLN.US,D,20230511,000000,20.83,20.83,20.78,20.78,4649404,0
+BKLN.US,D,20230512,000000,20.77,20.825,20.77,20.78,2598603,0
+BKLN.US,D,20230515,000000,20.77,20.84,20.77,20.84,4048835,0
+BKLN.US,D,20230516,000000,20.86,20.86,20.75,20.75,4342547,0
+BKLN.US,D,20230517,000000,20.77,20.82,20.76,20.79,7244704,0
+BKLN.US,D,20230518,000000,20.785,20.79,20.76,20.77,6573040,0
+BKLN.US,D,20230519,000000,20.81,20.83,20.79,20.82,6006388,0
+BKLN.US,D,20230522,000000,20.64,20.71,20.64,20.67,5471372,0
+BKLN.US,D,20230523,000000,20.64,20.7,20.62,20.64,8735548,0
+BKLN.US,D,20230524,000000,20.66,20.66,20.56,20.56,8956370,0
+BKLN.US,D,20230525,000000,20.62,20.64,20.55,20.57,6188975,0
+BKLN.US,D,20230526,000000,20.62,20.67,20.58,20.61,5213613,0
+BKLN.US,D,20230530,000000,20.65,20.68,20.62,20.65,4417303,0
+BKLN.US,D,20230531,000000,20.61,20.65,20.59,20.6,5894105,0
+BKLN.US,D,20230601,000000,20.63,20.67,20.605,20.67,9622762,0
+BKLN.US,D,20230602,000000,20.71,20.79,20.7,20.77,12314136,0
+BKLN.US,D,20230605,000000,20.73,20.78,20.72,20.72,8817385,0
+BKLN.US,D,20230606,000000,20.71,20.81,20.71,20.78,8329610,0
+BKLN.US,D,20230607,000000,20.79,20.84,20.78,20.79,7889422,0
+BKLN.US,D,20230608,000000,20.83,20.84,20.79,20.84,5746985,0
+BKLN.US,D,20230609,000000,20.84,20.8885,20.84,20.84,7574715,0
+BKLN.US,D,20230612,000000,20.88,20.89,20.86,20.88,4061169,0
+BKLN.US,D,20230613,000000,20.92,20.96,20.91,20.93,3209727,0
+BKLN.US,D,20230614,000000,20.93,20.95,20.91,20.95,5681181,0
+BKLN.US,D,20230615,000000,20.92,20.98,20.92,20.97,9740371,0
+BKLN.US,D,20230616,000000,21.02,21.02,20.97,20.99,4773311,0
+BKLN.US,D,20230620,000000,20.82,20.86,20.79,20.81,6718158,0
+BKLN.US,D,20230621,000000,20.79,20.8191,20.78,20.79,3245211,0
+BKLN.US,D,20230622,000000,20.7775,20.82,20.7775,20.81,3889318,0
+BKLN.US,D,20230623,000000,20.81,20.82,20.78,20.8,4652014,0
+BKLN.US,D,20230626,000000,20.83,20.84,20.78,20.81,9246978,0
+BKLN.US,D,20230627,000000,20.85,20.85,20.8,20.84,2431559,0
+BKLN.US,D,20230628,000000,20.83,20.94,20.83,20.92,4718096,0
+BKLN.US,D,20230629,000000,20.9,20.99,20.9,20.99,7690037,0
+BKLN.US,D,20230630,000000,21.01,21.04,21,21.04,13396867,0
+BKLN.US,D,20230703,000000,21.06,21.08,21,21.08,2609560,0
+BKLN.US,D,20230705,000000,21.09,21.09,21.05,21.06,8731658,0
+BKLN.US,D,20230706,000000,21.05,21.05,20.97,20.99,15995513,0
+BKLN.US,D,20230707,000000,21.04,21.04,20.97,21,3953536,0
+BKLN.US,D,20230710,000000,21.05,21.07,21.02,21.02,5928180,0
+BKLN.US,D,20230711,000000,21.05,21.09,21.02,21.08,4235054,0
+BKLN.US,D,20230712,000000,21.11,21.18,21.105,21.18,5481209,0
+BKLN.US,D,20230713,000000,21.17,21.22,21.14,21.17,10624364,0
+BKLN.US,D,20230714,000000,21.17,21.19,21.13,21.13,4114260,0
+BKLN.US,D,20230717,000000,21.16,21.16,21.11,21.11,3585761,0
+BKLN.US,D,20230718,000000,21.1,21.14,21.1,21.1,7270186,0
+BKLN.US,D,20230719,000000,21.09,21.15,21.08,21.08,9871154,0
+BKLN.US,D,20230720,000000,21.09,21.11,21.06,21.06,9731406,0
+BKLN.US,D,20230721,000000,21.11,21.11,21.08,21.11,3643355,0
+BKLN.US,D,20230724,000000,20.98,20.985,20.94,20.95,2802009,0
+BKLN.US,D,20230725,000000,20.98,20.98,20.945,20.98,10610709,0
+BKLN.US,D,20230726,000000,20.99,21,20.98,21,5808273,0
+BKLN.US,D,20230727,000000,21.03,21.03,20.96,20.96,5187502,0
+BKLN.US,D,20230728,000000,21,21,20.96,20.98,4921914,0
+BKLN.US,D,20230731,000000,20.98,21.01,20.97,21,5582870,0
+BKLN.US,D,20230801,000000,21.06,21.06,20.96,20.96,9404154,0
+BKLN.US,D,20230802,000000,20.98,20.98,20.92,20.93,8554997,0
+BKLN.US,D,20230803,000000,20.95,20.96,20.91,20.94,7332557,0
+BKLN.US,D,20230804,000000,20.96,21.01,20.96,20.97,7977045,0
+BKLN.US,D,20230807,000000,20.98,21.005,20.97,20.97,3399842,0
+BKLN.US,D,20230808,000000,20.98,21,20.96,20.99,3399222,0
+BKLN.US,D,20230809,000000,21.01,21.04,20.98,21.03,5268809,0
+BKLN.US,D,20230810,000000,21.04,21.08,21.04,21.07,5770634,0
+BKLN.US,D,20230811,000000,21.04,21.07,21.025,21.06,3319180,0
+BKLN.US,D,20230814,000000,21.03,21.1,21.03,21.07,4081020,0
+BKLN.US,D,20230815,000000,21.07,21.07,21.03,21.05,3381753,0
+BKLN.US,D,20230816,000000,21.04,21.07,21.04,21.05,4033111,0
+BKLN.US,D,20230817,000000,21.06,21.07,21.02,21.04,6302853,0
+BKLN.US,D,20230818,000000,21.05,21.06,20.94,21.05,4697721,0
+BKLN.US,D,20230821,000000,20.93,20.93,20.89,20.93,5149974,0
+BKLN.US,D,20230822,000000,20.93,20.95,20.91,20.93,5595609,0
+BKLN.US,D,20230823,000000,20.93,20.97,20.91,20.97,4195843,0
+BKLN.US,D,20230824,000000,20.98,21,20.93,20.93,2612575,0
+BKLN.US,D,20230825,000000,20.96,20.98,20.94,20.97,6229225,0
+BKLN.US,D,20230828,000000,20.99,21.03,20.98,21.02,4129255,0
+BKLN.US,D,20230829,000000,21.02,21.08,21.01,21.06,5248635,0
+BKLN.US,D,20230830,000000,21.08,21.09,21.06,21.07,4810921,0
+BKLN.US,D,20230831,000000,21.09,21.1,21.07,21.09,9654153,0
+BKLN.US,D,20230901,000000,21.13,21.13,21.08,21.12,5928596,0
+BKLN.US,D,20230905,000000,21.14,21.15,21.11,21.14,7379296,0
+BKLN.US,D,20230906,000000,21.13,21.13,21.09,21.1,8313880,0
+BKLN.US,D,20230907,000000,21.1,21.15,21.09,21.15,6367190,0
+BKLN.US,D,20230908,000000,21.17,21.19,21.14,21.17,7780548,0
+BKLN.US,D,20230911,000000,21.2,21.2,21.17,21.19,8102593,0
+BKLN.US,D,20230912,000000,21.2,21.21,21.18,21.21,4604328,0
+BKLN.US,D,20230913,000000,21.2,21.25,21.1981,21.23,7533890,0
+BKLN.US,D,20230914,000000,21.26,21.26,21.23,21.25,8411337,0
+BKLN.US,D,20230915,000000,21.25,21.27,21.2341,21.27,6860829,0
+BKLN.US,D,20230918,000000,21.1,21.13,21.08,21.12,5753551,0
+BKLN.US,D,20230919,000000,21.12,21.15,21.1,21.11,10506350,0
+BKLN.US,D,20230920,000000,21.12,21.14,21.105,21.11,12166042,0
+BKLN.US,D,20230921,000000,21.07,21.09,21.02,21.03,30817336,0
+BKLN.US,D,20230922,000000,21.07,21.07,21.02,21.03,13657493,0
+BKLN.US,D,20230925,000000,21.04,21.05,21.01,21.01,3230752,0
+BKLN.US,D,20230926,000000,21,21.04,20.96,20.96,15382304,0
+BKLN.US,D,20230927,000000,20.98,20.98,20.94,20.95,10584870,0
+BKLN.US,D,20230928,000000,20.94,21,20.9201,20.95,11060385,0
+BKLN.US,D,20230929,000000,20.98,20.99,20.95,20.99,10371318,0
+BKLN.US,D,20231002,000000,20.92,20.96,20.92,20.94,11680986,0
+BKLN.US,D,20231003,000000,20.93,20.93,20.86,20.87,10179097,0
+BKLN.US,D,20231004,000000,20.89,20.9,20.85,20.9,6360752,0
+BKLN.US,D,20231005,000000,20.84,20.9,20.83,20.88,3360516,0
+BKLN.US,D,20231006,000000,20.86,20.91,20.835,20.91,6358563,0
+BKLN.US,D,20231009,000000,20.9,20.98,20.9,20.94,6136888,0
+BKLN.US,D,20231010,000000,20.97,21.03,20.96,20.99,5678388,0
+BKLN.US,D,20231011,000000,21.01,21.02,20.96,20.99,6819316,0
+BKLN.US,D,20231012,000000,21.01,21.02,20.96,20.96,6115189,0
+BKLN.US,D,20231013,000000,21,21.02,20.97,21.02,8360961,0
+BKLN.US,D,20231016,000000,21.02,21.06,21,21.06,5711350,0
+BKLN.US,D,20231017,000000,21.02,21.05,21.02,21.02,5619919,0
+BKLN.US,D,20231018,000000,21.01,21.03,20.99,21.02,6631668,0
+BKLN.US,D,20231019,000000,21.01,21.02,20.95,20.96,4555291,0
+BKLN.US,D,20231020,000000,20.98,20.99,20.95,20.96,7532381,0
+BKLN.US,D,20231023,000000,20.82,20.87,20.81,20.82,4369974,0
+BKLN.US,D,20231024,000000,20.87,20.87,20.83,20.84,5299262,0
+BKLN.US,D,20231025,000000,20.84,20.84,20.79,20.8,9320231,0
+BKLN.US,D,20231026,000000,20.8,20.84,20.79,20.81,5290906,0
+BKLN.US,D,20231027,000000,20.83,20.83,20.76,20.77,6152863,0
+BKLN.US,D,20231030,000000,20.78,20.82,20.78,20.8,3964609,0
+BKLN.US,D,20231031,000000,20.8,20.83,20.77,20.8,5855727,0
+BKLN.US,D,20231101,000000,20.83,20.855,20.79,20.85,6278759,0
+BKLN.US,D,20231102,000000,20.83,20.94,20.83,20.94,10913050,0
+BKLN.US,D,20231103,000000,20.95,21.01,20.95,20.98,8868445,0
+BKLN.US,D,20231106,000000,20.99,21.01,20.95,20.96,9271454,0
+BKLN.US,D,20231107,000000,20.97,21.01,20.96,20.99,8862567,0
+BKLN.US,D,20231108,000000,21,21.02,20.99,21.02,6685950,0
+BKLN.US,D,20231109,000000,21.04,21.04,20.97,20.98,9227186,0
+BKLN.US,D,20231110,000000,20.99,21.03,20.99,21.03,6207378,0
+BKLN.US,D,20231113,000000,20.99,21.05,20.99,21.04,8240934,0
+BKLN.US,D,20231114,000000,21.08,21.0899,21.02,21.05,13348530,0
+BKLN.US,D,20231115,000000,21.06,21.065,21.02,21.04,3559332,0
+BKLN.US,D,20231116,000000,21.04,21.08,21.03,21.04,4846257,0
+BKLN.US,D,20231117,000000,21.03,21.09,21.03,21.06,5888943,0
+BKLN.US,D,20231120,000000,20.92,20.92,20.85,20.89,5286495,0
+BKLN.US,D,20231121,000000,20.9,20.95,20.87,20.89,4580255,0
+BKLN.US,D,20231122,000000,20.89,20.95,20.88,20.9,3516191,0
+BKLN.US,D,20231124,000000,20.95,20.95,20.89,20.89,2040033,0
+BKLN.US,D,20231127,000000,20.92,20.93,20.87,20.88,6790673,0
+BKLN.US,D,20231128,000000,20.87,20.89,20.87,20.88,7990347,0
+BKLN.US,D,20231129,000000,20.9,20.93,20.88,20.88,8370107,0
+BKLN.US,D,20231130,000000,20.89,20.91,20.87,20.9,10375237,0
+BKLN.US,D,20231201,000000,20.89,20.94,20.87,20.9,9995572,0
+BKLN.US,D,20231204,000000,20.9,20.93,20.88,20.91,7177665,0
+BKLN.US,D,20231205,000000,20.92,20.95,20.91,20.95,6218499,0
+BKLN.US,D,20231206,000000,20.98,20.98,20.94,20.94,7559686,0
+BKLN.US,D,20231207,000000,20.98,20.995,20.96,20.98,6201326,0
+BKLN.US,D,20231208,000000,21,21.01,20.98,20.99,5987670,0
+BKLN.US,D,20231211,000000,20.99,21.01,20.98,21,6065752,0
+BKLN.US,D,20231212,000000,21.02,21.025,20.98,21.02,9420905,0
+BKLN.US,D,20231213,000000,21.02,21.07,21.01,21.04,10445290,0
+BKLN.US,D,20231214,000000,21.075,21.13,21.07,21.13,14903902,0
+BKLN.US,D,20231215,000000,21.16,21.18,21.11,21.15,18836252,0
+BKLN.US,D,20231218,000000,21.01,21.06,21.01,21.05,11017320,0
+BKLN.US,D,20231219,000000,21.07,21.13,21.04,21.1,21523560,0
+BKLN.US,D,20231220,000000,21.11,21.13,21.09,21.09,20216026,0
+BKLN.US,D,20231221,000000,21.13,21.15,21.11,21.14,14993489,0
+BKLN.US,D,20231222,000000,21.17,21.18,21.14,21.16,11138860,0
+BKLN.US,D,20231226,000000,21.15,21.18,21.15,21.16,4069752,0
+BKLN.US,D,20231227,000000,21.19,21.23,21.18,21.22,13699618,0
+BKLN.US,D,20231228,000000,21.22,21.23,21.18,21.18,6874759,0
+BKLN.US,D,20231229,000000,21.19,21.22,21.17,21.18,4229509,0
+BKLN.US,D,20240102,000000,21.18,21.195,21.145,21.17,17443638,0
+BKLN.US,D,20240103,000000,21.18,21.18,21.14,21.16,6311907,0
+BKLN.US,D,20240104,000000,21.15,21.19,21.13,21.13,7372217,0
+BKLN.US,D,20240105,000000,21.15,21.17,21.12,21.14,11288498,0
+BKLN.US,D,20240108,000000,21.15,21.19,21.14,21.19,8298698,0
+BKLN.US,D,20240109,000000,21.19,21.19,21.16,21.17,8237223,0
+BKLN.US,D,20240110,000000,21.17,21.19,21.16,21.17,5775239,0
+BKLN.US,D,20240111,000000,21.19,21.195,21.16,21.19,4399716,0
+BKLN.US,D,20240112,000000,21.21,21.215,21.18,21.19,5960597,0
+BKLN.US,D,20240116,000000,21.21,21.21,21.17,21.19,8928750,0
+BKLN.US,D,20240117,000000,21.17,21.18,21.15,21.17,5837141,0
+BKLN.US,D,20240118,000000,21.16,21.18,21.15,21.16,4396719,0
+BKLN.US,D,20240119,000000,21.16,21.18,21.135,21.17,8654306,0
+BKLN.US,D,20240122,000000,21.08,21.08,21.05,21.06,7828634,0
+BKLN.US,D,20240123,000000,21.08,21.08,21.04,21.05,8125634,0
+BKLN.US,D,20240124,000000,21.1,21.1,21.01,21.01,9389762,0
+BKLN.US,D,20240125,000000,21.05,21.06,21.02,21.05,10237060,0
+BKLN.US,D,20240126,000000,21.06,21.06,21.03,21.03,5385680,0
+BKLN.US,D,20240129,000000,21.05,21.07,21.03,21.06,8598232,0
+BKLN.US,D,20240130,000000,21.06,21.0699,21.035,21.05,5549263,0
+BKLN.US,D,20240131,000000,21.05,21.05,21,21.01,10426270,0
+BKLN.US,D,20240201,000000,21.02,21.04,21,21.03,13081511,0
+BKLN.US,D,20240202,000000,21.01,21.04,21.01,21.02,6910205,0
+BKLN.US,D,20240205,000000,21.03,21.03,21.01,21.01,6533560,0
+BKLN.US,D,20240206,000000,21.04,21.06,21.03,21.06,3484644,0
+BKLN.US,D,20240207,000000,21.09,21.09,21.05,21.06,7682014,0
+BKLN.US,D,20240208,000000,21.07,21.09,21.0699,21.09,4293892,0
+BKLN.US,D,20240209,000000,21.08,21.11,21.08,21.09,6266216,0
+BKLN.US,D,20240212,000000,21.08,21.1,21.07,21.08,4374659,0
+BKLN.US,D,20240213,000000,21.06,21.08,21.05,21.07,7543387,0
+BKLN.US,D,20240214,000000,21.1,21.11,21.0704,21.1,7610987,0
+BKLN.US,D,20240215,000000,21.11,21.13,21.095,21.12,5853258,0
+BKLN.US,D,20240216,000000,21.12,21.16,21.12,21.14,9956490,0
+BKLN.US,D,20240220,000000,21.03,21.04,20.99,21.02,7174470,0
+BKLN.US,D,20240221,000000,21.05,21.07,21.03,21.04,8595904,0
+BKLN.US,D,20240222,000000,21.11,21.11,21.051,21.08,9152636,0
+BKLN.US,D,20240223,000000,21.12,21.12,21.08,21.1,4930985,0
+BKLN.US,D,20240226,000000,21.09,21.13,21.09,21.11,8167067,0
+BKLN.US,D,20240227,000000,21.12,21.14,21.11,21.12,7454832,0
+BKLN.US,D,20240228,000000,21.13,21.13,21.1,21.11,4075640,0
+BKLN.US,D,20240229,000000,21.13,21.13,21.11,21.12,6663583,0
+BKLN.US,D,20240301,000000,21.13,21.15,21.11,21.14,9343600,0
+BKLN.US,D,20240304,000000,21.15,21.16,21.13,21.16,8093203,0
+BKLN.US,D,20240305,000000,21.16,21.16,21.13,21.14,3621356,0
+BKLN.US,D,20240306,000000,21.16,21.18,21.1587,21.18,11857885,0
+BKLN.US,D,20240307,000000,21.19,21.2,21.17,21.19,3972060,0
+BKLN.US,D,20240308,000000,21.2,21.22,21.19,21.19,6062857,0
+BKLN.US,D,20240311,000000,21.21,21.22,21.18,21.2,3967844,0
+BKLN.US,D,20240312,000000,21.22,21.24,21.21,21.23,6683785,0
+BKLN.US,D,20240313,000000,21.25,21.25,21.22,21.22,3355979,0
+BKLN.US,D,20240314,000000,21.24,21.24,21.21,21.21,3781228,0
+BKLN.US,D,20240315,000000,21.22,21.2201,21.19,21.22,9769386,0
+BKLN.US,D,20240318,000000,21.12,21.13,21.08,21.08,8989237,0
+BKLN.US,D,20240319,000000,21.1,21.11,21.08,21.1,6935889,0
+BKLN.US,D,20240320,000000,21.13,21.14,21.1,21.13,12330981,0
+BKLN.US,D,20240321,000000,21.14,21.16,21.11,21.13,9007452,0
+BKLN.US,D,20240322,000000,21.15,21.15,21.04,21.05,22421781,0
+BKLN.US,D,20240325,000000,21.06,21.08,21.04,21.07,12787593,0
+BKLN.US,D,20240326,000000,21.09,21.09,21.06,21.07,9122505,0
+BKLN.US,D,20240327,000000,21.08,21.12,21.07,21.11,7619459,0
+BKLN.US,D,20240328,000000,21.12,21.16,21.105,21.15,14624778,0
+BKLN.US,D,20240401,000000,21.12,21.1502,21.1,21.14,11063601,0
+BKLN.US,D,20240402,000000,21.12,21.16,21.1138,21.13,12957012,0
+BKLN.US,D,20240403,000000,21.15,21.15,21.12,21.12,9686831,0
+BKLN.US,D,20240404,000000,21.16,21.17,21.06,21.06,17602935,0
+BKLN.US,D,20240405,000000,21.1,21.16,21.09,21.1,8650186,0
+BKLN.US,D,20240408,000000,21.12,21.155,21.1042,21.13,18087888,0
+BKLN.US,D,20240409,000000,21.14,21.16,21.13,21.16,10505930,0
+BKLN.US,D,20240410,000000,21.14,21.15,21.11,21.11,16301859,0
+BKLN.US,D,20240411,000000,21.14,21.14,21.09,21.11,7678116,0
+BKLN.US,D,20240412,000000,21.12,21.12,21.08,21.08,7177556,0
+BKLN.US,D,20240415,000000,21.13,21.1385,21.08,21.08,15333259,0
+BKLN.US,D,20240416,000000,21.12,21.13,21.07,21.07,15689518,0
+BKLN.US,D,20240417,000000,21.1,21.11,21.06,21.08,14233828,0
+BKLN.US,D,20240418,000000,21.11,21.11,21.07,21.11,16944968,0
+BKLN.US,D,20240419,000000,21.12,21.12,21.09,21.1,8860491,0
+BKLN.US,D,20240422,000000,20.99,21,20.96,21,9037627,0
+BKLN.US,D,20240423,000000,21.02,21.065,20.99,21.06,10106909,0
+BKLN.US,D,20240424,000000,21.08,21.08,21.035,21.07,9183762,0
+BKLN.US,D,20240425,000000,21.06,21.06,21.0107,21.03,11167845,0
+BKLN.US,D,20240426,000000,21.07,21.08,21.0424,21.08,14748933,0
+BKLN.US,D,20240429,000000,21.09,21.1,21.055,21.07,11725459,0
+BKLN.US,D,20240430,000000,21.07,21.09,21.03,21.05,9387123,0
+BKLN.US,D,20240501,000000,21.07,21.09,21.03,21.08,17059015,0
+BKLN.US,D,20240502,000000,21.09,21.13,21.07,21.12,15217026,0
+BKLN.US,D,20240503,000000,21.16,21.175,21.14,21.17,18047014,0
+BKLN.US,D,20240506,000000,21.19,21.2,21.16,21.2,15019839,0
+BKLN.US,D,20240507,000000,21.2,21.23,21.185,21.2,14254305,0
+BKLN.US,D,20240508,000000,21.21,21.22,21.175,21.18,35340609,0
+BKLN.US,D,20240509,000000,21.2,21.21,21.185,21.21,3980915,0
+BKLN.US,D,20240510,000000,21.22,21.22,21.19,21.2,5270840,0
+BKLN.US,D,20240513,000000,21.21,21.22,21.19,21.19,5561197,0
+BKLN.US,D,20240514,000000,21.21,21.22,21.19,21.22,6652348,0
+BKLN.US,D,20240515,000000,21.23,21.24,21.21,21.22,14922592,0
+BKLN.US,D,20240516,000000,21.22,21.22,21.19,21.19,8522103,0
+BKLN.US,D,20240517,000000,21.22,21.23,21.2,21.22,7199398,0
+BKLN.US,D,20240520,000000,21.09,21.09,21.06,21.07,11965880,0
+BKLN.US,D,20240521,000000,21.09,21.09,21.06,21.08,5579717,0
+BKLN.US,D,20240522,000000,21.1,21.13,21.07,21.08,24313102,0
+BKLN.US,D,20240523,000000,21.11,21.11,21.06,21.07,12386982,0
+BKLN.US,D,20240524,000000,21.11,21.11,21.08,21.09,5471454,0
+BKLN.US,D,20240528,000000,21.11,21.12,21.08,21.09,8389546,0
+BKLN.US,D,20240529,000000,21.09,21.09,21.07,21.08,5725655,0
+BKLN.US,D,20240530,000000,21.1,21.11,21.08,21.09,9356585,0
+BKLN.US,D,20240531,000000,21.1,21.13,21.0915,21.12,7136021,0
+BKLN.US,D,20240603,000000,21.14,21.158,21.12,21.15,9912264,0
+BKLN.US,D,20240604,000000,21.15,21.155,21.13,21.14,7620319,0
+BKLN.US,D,20240605,000000,21.15,21.16,21.13,21.15,12632674,0
+BKLN.US,D,20240606,000000,21.16,21.165,21.14,21.15,9607567,0
+BKLN.US,D,20240607,000000,21.15,21.1799,21.145,21.16,7632421,0
+BKLN.US,D,20240610,000000,21.18,21.18,21.17,21.18,4289020,0
+BKLN.US,D,20240611,000000,21.18,21.18,21.17,21.17,3108277,0
+BKLN.US,D,20240612,000000,21.19,21.205,21.17,21.18,17944000,0
+BKLN.US,D,20240613,000000,21.19,21.2,21.15,21.16,23059331,0
+BKLN.US,D,20240614,000000,21.15,21.1599,21.09,21.09,16506913,0
+BKLN.US,D,20240617,000000,21.13,21.14,21.105,21.13,10244525,0
+BKLN.US,D,20240618,000000,21.14,21.15,21.13,21.13,12083097,0
+BKLN.US,D,20240620,000000,21.15,21.15,21.11,21.15,20817768,0
+BKLN.US,D,20240621,000000,21.14,21.15,21.12,21.13,12499099,0
+BKLN.US,D,20240624,000000,21.02,21.03,21,21.02,11767188,0
+BKLN.US,D,20240625,000000,21.03,21.03,21.01,21.02,14134994,0
+BKLN.US,D,20240626,000000,21.02,21.03,21,21.01,16108264,0
+BKLN.US,D,20240627,000000,21.02,21.035,21.005,21.03,14565914,0
+BKLN.US,D,20240628,000000,21.05,21.0581,21.02,21.04,8670985,0
+BKLN.US,D,20240701,000000,21.05,21.06,21.03,21.03,8607163,0
+BKLN.US,D,20240702,000000,21.06,21.065,21.04,21.04,5286219,0
+BKLN.US,D,20240703,000000,21.06,21.08,21.05,21.05,5535056,0
+BKLN.US,D,20240705,000000,21.08,21.09,21.07,21.08,4650974,0
+BKLN.US,D,20240708,000000,21.09,21.0999,21.07,21.07,6503579,0
+BKLN.US,D,20240709,000000,21.1,21.12,21.0875,21.1,14440031,0
+BKLN.US,D,20240710,000000,21.11,21.13,21.1,21.11,8489347,0
+BKLN.US,D,20240711,000000,21.12,21.14,21.11,21.14,13073894,0
+BKLN.US,D,20240712,000000,21.14,21.15,21.13,21.15,5622927,0
+BKLN.US,D,20240715,000000,21.16,21.16,21.15,21.15,5779077,0
+BKLN.US,D,20240716,000000,21.16,21.17,21.15,21.16,14996406,0
+BKLN.US,D,20240717,000000,21.15,21.17,21.1423,21.16,18380376,0
+BKLN.US,D,20240718,000000,21.17,21.18,21.16,21.16,18333626,0
+BKLN.US,D,20240719,000000,21.18,21.19,21.17,21.17,9258640,0
+BKLN.US,D,20240722,000000,21.03,21.05,21.025,21.04,10481905,0
+BKLN.US,D,20240723,000000,21.03,21.04,21.02,21.02,11944919,0
+BKLN.US,D,20240724,000000,21.03,21.03,21,21,4774677,0
+BKLN.US,D,20240725,000000,21.02,21.02,20.96,20.96,20867537,0
+BKLN.US,D,20240726,000000,20.99,21,20.97,20.98,9412296,0
+BKLN.US,D,20240729,000000,21,21.01,20.98,20.99,8764811,0
+BKLN.US,D,20240730,000000,21.01,21.01,20.97,20.97,16243533,0
+BKLN.US,D,20240731,000000,21,21.02,20.99,21,20345037,0
+BKLN.US,D,20240801,000000,21,21.02,20.97,20.98,23685740,0
+BKLN.US,D,20240802,000000,20.9,20.939,20.88,20.89,53476206,0
+BKLN.US,D,20240805,000000,20.62,20.765,20.61,20.69,57664779,0
+BKLN.US,D,20240806,000000,20.75,20.89,20.71,20.87,46091310,0
+BKLN.US,D,20240807,000000,20.92,20.96,20.87,20.87,36052496,0
+BKLN.US,D,20240808,000000,20.95,20.98,20.9,20.97,28818228,0
+BKLN.US,D,20240809,000000,20.99,20.99,20.95,20.96,7612151,0
+BKLN.US,D,20240812,000000,20.99,20.99,20.95,20.97,12716582,0
+BKLN.US,D,20240813,000000,20.99,21.01,20.96,20.98,14132103,0
+BKLN.US,D,20240814,000000,20.99,21.02,20.98,20.98,23597728,0
+BKLN.US,D,20240815,000000,21.02,21.04,21.01,21.03,13278411,0
+BKLN.US,D,20240816,000000,21.03,21.06,21.02,21.05,11218172,0
+BKLN.US,D,20240819,000000,20.87,20.9,20.865,20.89,9920595,0
+BKLN.US,D,20240820,000000,20.89,20.9,20.88,20.89,9187423,0
+BKLN.US,D,20240821,000000,20.92,20.92,20.89,20.91,17755579,0
+BKLN.US,D,20240822,000000,20.92,20.93,20.89,20.89,11704801,0
+BKLN.US,D,20240823,000000,20.94,20.94,20.91,20.93,6866340,0
+BKLN.US,D,20240826,000000,20.95,20.95,20.93,20.94,4409716,0
+BKLN.US,D,20240827,000000,20.96,20.97,20.94,20.95,7450861,0
+BKLN.US,D,20240828,000000,20.98,21.03,20.96,21.01,21420689,0
+BKLN.US,D,20240829,000000,21.02,21.05,21.0117,21.04,9776213,0
+BKLN.US,D,20240830,000000,21.06,21.08,21.04,21.07,8766515,0
+BKLN.US,D,20240903,000000,21.04,21.0699,21.01,21.02,15710405,0
+BKLN.US,D,20240904,000000,21,21.03,21,21.01,7028425,0
+BKLN.US,D,20240905,000000,21.03,21.04,21.01,21.03,11321962,0
+BKLN.US,D,20240906,000000,21.05,21.06,21.01,21.01,14115274,0
+BKLN.US,D,20240909,000000,21.02,21.07,21.02,21.05,7360939,0
+BKLN.US,D,20240910,000000,21.07,21.08,21.05,21.07,13289336,0
+BKLN.US,D,20240911,000000,21.06,21.09,21.05,21.07,14783207,0
+BKLN.US,D,20240912,000000,21.09,21.11,21.07,21.09,13488654,0
+BKLN.US,D,20240913,000000,21.1,21.11,21.08,21.09,7139284,0
+BKLN.US,D,20240916,000000,21.09,21.12,21.09,21.11,6423631,0
+BKLN.US,D,20240917,000000,21.12,21.13,21.1,21.12,9669167,0
+BKLN.US,D,20240918,000000,21.12,21.14,21.11,21.12,12447103,0
+BKLN.US,D,20240919,000000,21.14,21.15,21.12,21.14,9541946,0
+BKLN.US,D,20240920,000000,21.12,21.15,21.11,21.13,17446411,0
+BKLN.US,D,20240923,000000,20.99,20.99,20.96,20.96,9455825,0
+BKLN.US,D,20240924,000000,20.98,20.98,20.94,20.94,9447347,0
+BKLN.US,D,20240925,000000,20.94,20.96,20.9323,20.95,6237012,0
+BKLN.US,D,20240926,000000,20.98,20.98,20.95,20.96,14950980,0
+BKLN.US,D,20240927,000000,20.98,20.99,20.95,20.96,16257374,0
+BKLN.US,D,20240930,000000,20.98,21.01,20.97,21.01,7366980,0
+BKLN.US,D,20241001,000000,21.01,21.01,20.975,20.99,11478370,0
+BKLN.US,D,20241002,000000,21.01,21.01,20.98,20.99,5487373,0
+BKLN.US,D,20241003,000000,21,21.01,20.98,20.98,5652908,0
+BKLN.US,D,20241004,000000,21.01,21.07,21.01,21.06,12141629,0
+BKLN.US,D,20241007,000000,21.04,21.06,21.03,21.04,13834104,0
+BKLN.US,D,20241008,000000,21.06,21.07,21.04,21.06,10973708,0
+BKLN.US,D,20241009,000000,21.07,21.1,21.0584,21.09,6883918,0
+BKLN.US,D,20241010,000000,21.1,21.12,21.09,21.11,11612405,0
+BKLN.US,D,20241011,000000,21.12,21.14,21.1,21.13,13372297,0
+BKLN.US,D,20241014,000000,21.14,21.15,21.14,21.14,1480743,0
+BKLN.US,D,20241015,000000,21.14,21.16,21.13,21.16,13930488,0
+BKLN.US,D,20241016,000000,21.16,21.17,21.13,21.15,6549814,0
+BKLN.US,D,20241017,000000,21.16,21.17,21.14,21.16,15099659,0
+BKLN.US,D,20241018,000000,21.17,21.18,21.15,21.16,18712924,0
+BKLN.US,D,20241021,000000,21.02,21.03,21.0002,21.02,8710825,0
+BKLN.US,D,20241022,000000,21.02,21.03,21.02,21.02,3894526,0
+BKLN.US,D,20241023,000000,21.03,21.03,20.98,21,24359577,0
+BKLN.US,D,20241024,000000,21.02,21.02,20.99,21.01,9500101,0
+BKLN.US,D,20241025,000000,21.03,21.03,21.005,21.02,19473618,0
+BKLN.US,D,20241028,000000,21.03,21.05,21.02,21.03,7846500,0
+BKLN.US,D,20241029,000000,21.03,21.03,20.99,21.01,12165936,0
+BKLN.US,D,20241030,000000,21.03,21.03,21.02,21.03,8194620,0
+BKLN.US,D,20241031,000000,21.02,21.025,20.99,20.99,21631536,0
+BKLN.US,D,20241101,000000,21.01,21.02,21.005,21.01,11513606,0
+BKLN.US,D,20241104,000000,21.01,21.025,21,21.01,10926839,0
+BKLN.US,D,20241105,000000,21.02,21.04,21.01,21.03,11794977,0
+BKLN.US,D,20241106,000000,21.07,21.11,21.05,21.09,22852149,0
+BKLN.US,D,20241107,000000,21.1,21.14,21.09,21.13,25527003,0
+BKLN.US,D,20241108,000000,21.14,21.17,21.13,21.15,25925761,0
+BKLN.US,D,20241111,000000,21.16,21.19,21.16,21.19,4073074,0
+BKLN.US,D,20241112,000000,21.1899,21.19,21.14,21.18,19533590,0
+BKLN.US,D,20241113,000000,21.19,21.19,21.16,21.16,11018895,0
+BKLN.US,D,20241114,000000,21.16,21.17,21.15,21.16,21087503,0
+BKLN.US,D,20241115,000000,21.17,21.17,21.15,21.17,10515607,0
+BKLN.US,D,20241118,000000,21.04,21.1,21.04,21.09,31897371,0
+BKLN.US,D,20241119,000000,21.08,21.085,21.06,21.08,12174536,0
+BKLN.US,D,20241120,000000,21.0866,21.09,21.06,21.08,9438445,0
+BKLN.US,D,20241121,000000,21.0874,21.1,21.07,21.1,9756053,0
+BKLN.US,D,20241122,000000,21.105,21.1153,21.08,21.09,9847050,0
+BKLN.US,D,20241125,000000,21.1,21.11,21.07,21.09,10895099,0
+BKLN.US,D,20241126,000000,21.095,21.1,21.07,21.08,7453006,0
+BKLN.US,D,20241127,000000,21.095,21.1,21.0852,21.09,4550932,0
+BKLN.US,D,20241129,000000,21.09,21.12,21.085,21.11,4621173,0
+BKLN.US,D,20241202,000000,21.12,21.14,21.11,21.13,10089529,0
+BKLN.US,D,20241203,000000,21.15,21.15,21.13,21.14,3632482,0
+BKLN.US,D,20241204,000000,21.145,21.15,21.13,21.13,8597405,0
+BKLN.US,D,20241205,000000,21.14,21.14,21.12,21.13,7728180,0
+BKLN.US,D,20241206,000000,21.138,21.15,21.13,21.14,3997541,0
+BKLN.US,D,20241209,000000,21.145,21.15,21.13,21.14,7516237,0
+BKLN.US,D,20241210,000000,21.15,21.17,21.14,21.14,12485693,0
+BKLN.US,D,20241211,000000,21.155,21.16,21.14,21.14,11331800,0
+BKLN.US,D,20241212,000000,21.1599,21.17,21.15,21.16,10056939,0
+BKLN.US,D,20241213,000000,21.16,21.18,21.16,21.17,15012195,0
+BKLN.US,D,20241216,000000,21.18,21.19,21.17,21.17,10774537,0
+BKLN.US,D,20241217,000000,21.17,21.17,21.15,21.15,12418739,0
+BKLN.US,D,20241218,000000,21.165,21.165,21.1,21.1,17475416,0
+BKLN.US,D,20241219,000000,21.13,21.13,21.09,21.1,13762502,0
+BKLN.US,D,20241220,000000,21.09,21.13,21.082,21.12,12519394,0
+BKLN.US,D,20241223,000000,21.01,21.02,20.99,21.01,8919749,0
+BKLN.US,D,20241224,000000,21.0157,21.04,21.01,21.04,6757560,0
+BKLN.US,D,20241226,000000,21.05,21.05,21.02,21.04,3865729,0
+BKLN.US,D,20241227,000000,21.04,21.06,21.03,21.05,5922510,0
+BKLN.US,D,20241230,000000,21.055,21.06,21.03,21.03,12065982,0
+BKLN.US,D,20241231,000000,21.04,21.07,21.04,21.07,4538052,0
+BKLN.US,D,20250102,000000,21.08,21.09,21.04,21.07,11704543,0
+BKLN.US,D,20250103,000000,21.08,21.1,21.07,21.1,8927018,0
+BKLN.US,D,20250106,000000,21.1,21.12,21.1,21.11,7408416,0
+BKLN.US,D,20250107,000000,21.115,21.13,21.1,21.13,10706391,0
+BKLN.US,D,20250108,000000,21.125,21.13,21.09,21.12,14956395,0
+BKLN.US,D,20250110,000000,21.11,21.12,21.1,21.1,13592769,0
+BKLN.US,D,20250113,000000,21.11,21.11,21.08,21.1,10500194,0
+BKLN.US,D,20250114,000000,21.105,21.11,21.09,21.1,5362116,0
+BKLN.US,D,20250115,000000,21.11,21.14,21.11,21.14,15655969,0
+BKLN.US,D,20250116,000000,21.14,21.15,21.13,21.13,12769955,0
+BKLN.US,D,20250117,000000,21.14,21.15,21.13,21.15,6487727,0
+BKLN.US,D,20250121,000000,21.035,21.05,21.03,21.05,11667866,0
+BKLN.US,D,20250122,000000,21.055,21.06,21.04,21.06,8800948,0
+BKLN.US,D,20250123,000000,21.055,21.06,21.05,21.06,5882452,0
+BKLN.US,D,20250124,000000,21.06,21.07,21.05,21.06,4520624,0
+BKLN.US,D,20250127,000000,21.02,21.06,21.02,21.06,14254925,0
+BKLN.US,D,20250128,000000,21.06,21.07,21.05,21.05,9724773,0
+BKLN.US,D,20250129,000000,21.06,21.06,21.04,21.04,19803642,0
+BKLN.US,D,20250130,000000,21.05,21.07,21.04,21.07,12892401,0
+BKLN.US,D,20250131,000000,21.0701,21.08,21.04,21.05,11884259,0
+BKLN.US,D,20250203,000000,21.04,21.04,21.01,21.02,10513273,0
+BKLN.US,D,20250204,000000,21.03,21.05,21.02,21.05,11458337,0
+BKLN.US,D,20250205,000000,21.0402,21.05,21.03,21.05,9923641,0
+BKLN.US,D,20250206,000000,21.055,21.06,21.02,21.03,13724609,0
+BKLN.US,D,20250207,000000,21.04,21.045,21.01,21.02,6112164,0
+BKLN.US,D,20250210,000000,21.04,21.045,21.01,21.03,15967866,0
+BKLN.US,D,20250211,000000,21.02,21.03,21.01,21.01,8339765,0
+BKLN.US,D,20250212,000000,21,21.03,20.99,21.02,6275154,0
+BKLN.US,D,20250213,000000,21.03,21.06,21.02,21.05,7116099,0
+BKLN.US,D,20250214,000000,21.07,21.07,21.04,21.07,12594959,0
+BKLN.US,D,20250218,000000,21.08,21.09,21.06,21.08,13746753,0
+BKLN.US,D,20250219,000000,21.085,21.09,21.07,21.08,18529109,0
+BKLN.US,D,20250220,000000,21.085,21.09,21.06,21.07,11140609,0
+BKLN.US,D,20250221,000000,21.07,21.08,21.04,21.04,16196679,0
+BKLN.US,D,20250224,000000,20.93,20.94,20.92,20.92,7971554,0
+BKLN.US,D,20250225,000000,20.93,20.94,20.91,20.92,16146703,0
+BKLN.US,D,20250226,000000,20.93,20.95,20.92,20.94,13207597,0
+BKLN.US,D,20250227,000000,20.94,20.95,20.93,20.94,9143285,0
+BKLN.US,D,20250228,000000,20.945,20.96,20.92,20.96,23215780,0
+BKLN.US,D,20250303,000000,20.96,20.96,20.89,20.89,13728128,0
+BKLN.US,D,20250304,000000,20.88,20.89,20.82,20.87,47478837,0
+BKLN.US,D,20250305,000000,20.875,20.92,20.86,20.91,21110502,0
+BKLN.US,D,20250306,000000,20.89,20.92,20.88,20.88,20307429,0
+BKLN.US,D,20250307,000000,20.879,20.91,20.87,20.9,23291681,0
+BKLN.US,D,20250310,000000,20.89,20.89,20.85,20.85,26644058,0
+BKLN.US,D,20250311,000000,20.875,20.88,20.84,20.85,41467044,0
+BKLN.US,D,20250312,000000,20.865,20.87,20.82,20.84,34734655,0
+BKLN.US,D,20250313,000000,20.835,20.85,20.77,20.79,28601545,0
+BKLN.US,D,20250314,000000,20.81,20.82,20.78,20.81,25413716,0
+BKLN.US,D,20250317,000000,20.8058,20.82,20.79,20.81,21907067,0
+BKLN.US,D,20250318,000000,20.8001,20.81,20.78,20.79,9769137,0
+BKLN.US,D,20250319,000000,20.785,20.8374,20.78,20.81,17291535,0
+BKLN.US,D,20250320,000000,20.79,20.86,20.78,20.85,20072367,0
+BKLN.US,D,20250321,000000,20.84,20.855,20.83,20.85,11077984,0
+BKLN.US,D,20250324,000000,20.75,20.78,20.75,20.77,15098160,0
+BKLN.US,D,20250325,000000,20.78,20.79,20.76,20.78,19121959,0
+BKLN.US,D,20250326,000000,20.785,20.79,20.76,20.77,16231374,0
+BKLN.US,D,20250327,000000,20.775,20.79,20.76,20.78,10204417,0
+BKLN.US,D,20250328,000000,20.78,20.79,20.71,20.71,22152647,0
+BKLN.US,D,20250331,000000,20.71,20.7296,20.67,20.7,21590887,0
+BKLN.US,D,20250401,000000,20.71,20.73,20.68,20.73,19572450,0
+BKLN.US,D,20250402,000000,20.7098,20.7399,20.7,20.73,11492658,0
+BKLN.US,D,20250403,000000,20.63,20.64,20.52,20.52,86836096,0
+BKLN.US,D,20250404,000000,20.45,20.45,20.24,20.33,73726481,0
+BKLN.US,D,20250407,000000,20.0916,20.29,20.0604,20.12,68131382,0
+BKLN.US,D,20250408,000000,20.32,20.43,20.12,20.14,58820744,0
+BKLN.US,D,20250409,000000,20.035,20.77,20.02,20.63,77719238,0
+BKLN.US,D,20250410,000000,20.57,20.6,20.405,20.43,38183043,0
+BKLN.US,D,20250411,000000,20.43,20.52,20.39,20.47,18832539,0
+BKLN.US,D,20250414,000000,20.55,20.61,20.51,20.57,24448143,0
+BKLN.US,D,20250415,000000,20.59,20.65,20.585,20.6,15814208,0
+BKLN.US,D,20250416,000000,20.56,20.63,20.5,20.5,26745254,0
+BKLN.US,D,20250417,000000,20.55,20.5981,20.54,20.58,20730807,0
+BKLN.US,D,20250421,000000,20.43,20.49,20.4101,20.47,21849387,0
+BKLN.US,D,20250422,000000,20.515,20.54,20.49,20.5,21103688,0
+BKLN.US,D,20250423,000000,20.61,20.685,20.6,20.61,34075877,0
+BKLN.US,D,20250424,000000,20.64,20.71,20.64,20.71,26291005,0
+BKLN.US,D,20250425,000000,20.7,20.72,20.67,20.69,23369886,0
+BKLN.US,D,20250428,000000,20.72,20.73,20.68,20.71,11589714,0
+BKLN.US,D,20250429,000000,20.715,20.74,20.7,20.73,14591408,0
+BKLN.US,D,20250430,000000,20.7,20.73,20.67,20.72,9121104,0
+BKLN.US,D,20250501,000000,20.74,20.74,20.68,20.69,15118025,0
+BKLN.US,D,20250502,000000,20.735,20.81,20.735,20.79,21586527,0
+BKLN.US,D,20250505,000000,20.7862,20.81,20.77,20.79,5161293,0
+BKLN.US,D,20250506,000000,20.79,20.81,20.7645,20.79,6678238,0
+BKLN.US,D,20250507,000000,20.8,20.83,20.79,20.81,19898863,0
+BKLN.US,D,20250508,000000,20.84,20.87,20.81,20.85,21599062,0
+BKLN.US,D,20250509,000000,20.87,20.88,20.86,20.87,8568520,0
+BKLN.US,D,20250512,000000,20.93,21,20.93,20.98,18707063,0
+BKLN.US,D,20250513,000000,20.995,20.995,20.96,20.97,17253354,0
+BKLN.US,D,20250514,000000,20.975,21,20.965,21,29004889,0
+BKLN.US,D,20250515,000000,20.99,21,20.98,20.99,13169438,0
+BKLN.US,D,20250516,000000,21,21.01,20.99,21,5385344,0
+BKLN.US,D,20250519,000000,20.805,20.84,20.8,20.82,11146613,0
+BKLN.US,D,20250520,000000,20.82,20.83,20.8,20.81,13145732,0
+BKLN.US,D,20250521,000000,20.7901,20.8191,20.76,20.78,7906066,0
+BKLN.US,D,20250522,000000,20.8,20.81,20.78,20.79,7103336,0
+BKLN.US,D,20250523,000000,20.78,20.8,20.77,20.78,5437483,0
+BKLN.US,D,20250527,000000,20.81,20.82,20.74,20.8,11906630,0
+BKLN.US,D,20250528,000000,20.805,20.83,20.8,20.82,6113937,0
+BKLN.US,D,20250529,000000,20.84,20.84,20.82,20.83,4413164,0
+BKLN.US,D,20250530,000000,20.84,20.86,20.83,20.86,11064902,0
+BKLN.US,D,20250602,000000,20.86,20.86,20.84,20.86,6772360,0
+BKLN.US,D,20250603,000000,20.8693,20.88,20.86,20.88,4495335,0
+BKLN.US,D,20250604,000000,20.88,20.9,20.87,20.89,6710155,0
+BKLN.US,D,20250605,000000,20.9,20.9,20.85,20.86,5447478,0
+BKLN.US,D,20250606,000000,20.88,20.92,20.88,20.92,3722308,0
+BKLN.US,D,20250609,000000,20.915,20.92,20.9,20.92,8119391,0
+BKLN.US,D,20250610,000000,20.93,20.93,20.91,20.91,2307368,0
+BKLN.US,D,20250611,000000,20.9299,20.93,20.9,20.91,5444815,0
+BKLN.US,D,20250612,000000,20.915,20.92,20.9,20.92,3579539,0
+BKLN.US,D,20250613,000000,20.895,20.9,20.87,20.88,7512333,0
+BKLN.US,D,20250616,000000,20.895,20.91,20.89,20.9,4844571,0
+BKLN.US,D,20250617,000000,20.9,20.9,20.8801,20.9,3095564,0
+BKLN.US,D,20250618,000000,20.9,20.92,20.9,20.9,4609602,0
+BKLN.US,D,20250620,000000,20.905,20.91,20.89,20.91,6683567,0
+BKLN.US,D,20250623,000000,20.8,20.81,20.79,20.81,5163447,0
+BKLN.US,D,20250624,000000,20.82,20.85,20.82,20.84,7567380,0
+BKLN.US,D,20250625,000000,20.86,20.88,20.85,20.87,10382805,0
+BKLN.US,D,20250626,000000,20.885,20.9,20.87,20.87,11712478,0
+BKLN.US,D,20250627,000000,20.8876,20.92,20.88,20.9,16511574,0
+BKLN.US,D,20250630,000000,20.92,20.93,20.91,20.92,8846901,0
+BKLN.US,D,20250701,000000,20.92,20.94,20.91,20.93,9970961,0
+BKLN.US,D,20250702,000000,20.9297,20.96,20.9297,20.95,7707349,0
+BKLN.US,D,20250703,000000,20.97,20.99,20.96,20.98,3386124,0
+BKLN.US,D,20250707,000000,20.975,20.99,20.95,20.95,6917201,0
+BKLN.US,D,20250708,000000,20.965,20.98,20.94,20.95,8111991,0
+BKLN.US,D,20250709,000000,20.96,20.98,20.96,20.97,5732013,0
+BKLN.US,D,20250710,000000,20.975,21.01,20.97,21,9293606,0
+BKLN.US,D,20250711,000000,20.985,21.01,20.985,21.01,6093887,0
+BKLN.US,D,20250714,000000,21.005,21.03,21,21.02,7435125,0
+BKLN.US,D,20250715,000000,21.03,21.04,21.01,21.01,6577603,0
+BKLN.US,D,20250716,000000,21.03,21.03,21.01,21.03,4790986,0
+BKLN.US,D,20250717,000000,21.0201,21.03,21,21.02,7471291,0
+BKLN.US,D,20250718,000000,21.03,21.04,21.02,21.02,5123208,0
+BKLN.US,D,20250721,000000,20.92,20.9299,20.91,20.92,8615138,0
+BKLN.US,D,20250722,000000,20.925,20.94,20.91,20.93,4329487,0
+BKLN.US,D,20250723,000000,20.94,20.95,20.93,20.94,6301117,0
+BKLN.US,D,20250724,000000,20.945,20.95,20.92,20.93,2674357,0
+BKLN.US,D,20250725,000000,20.94,20.94,20.91,20.92,7144196,0
+BKLN.US,D,20250728,000000,20.9301,20.9365,20.91,20.92,6957940,0
+BKLN.US,D,20250729,000000,20.9216,20.94,20.92,20.94,4616700,0
+BKLN.US,D,20250730,000000,20.94,20.95,20.91,20.91,7629359,0
+BKLN.US,D,20250731,000000,20.93,20.94,20.91,20.93,9899376,0
+BKLN.US,D,20250801,000000,20.92,20.93,20.88,20.89,12895682,0
+BKLN.US,D,20250804,000000,20.905,20.93,20.9,20.92,5414313,0
+BKLN.US,D,20250805,000000,20.93,20.94,20.91,20.92,6069795,0
+BKLN.US,D,20250806,000000,20.925,20.95,20.92,20.95,6639838,0
+BKLN.US,D,20250807,000000,20.955,20.96,20.94,20.96,4401453,0
+BKLN.US,D,20250808,000000,20.96,20.96,20.95,20.95,4433488,0
+BKLN.US,D,20250811,000000,20.955,20.96,20.925,20.94,7469330,0
+BKLN.US,D,20250812,000000,20.94,20.96,20.94,20.96,6230822,0
+BKLN.US,D,20250813,000000,20.9601,20.97,20.95,20.97,8197354,0
+BKLN.US,D,20250814,000000,20.955,20.97,20.95,20.96,9192799,0
+BKLN.US,D,20250815,000000,20.96,20.97,20.95,20.95,4293809,0
+BKLN.US,D,20250818,000000,20.83,20.85,20.83,20.84,3818298,0
+BKLN.US,D,20250819,000000,20.845,20.86,20.84,20.85,4231931,0
+BKLN.US,D,20250820,000000,20.8533,20.86,20.83,20.85,8256244,0
+BKLN.US,D,20250821,000000,20.835,20.85,20.83,20.84,7218278,0
+BKLN.US,D,20250822,000000,20.85,20.89,20.8469,20.88,13453767,0
+BKLN.US,D,20250825,000000,20.875,20.89,20.87,20.88,4278842,0
+BKLN.US,D,20250826,000000,20.885,20.91,20.87,20.9,8459650,0
+BKLN.US,D,20250827,000000,20.8989,20.91,20.87,20.9,16880412,0
+BKLN.US,D,20250828,000000,20.91,20.91,20.89,20.9,2838945,0
+BKLN.US,D,20250829,000000,20.9,20.92,20.9,20.92,2112642,0
+BKLN.US,D,20250902,000000,20.905,20.92,20.9,20.92,5081565,0
+BKLN.US,D,20250903,000000,20.925,20.93,20.91,20.92,4776193,0
+BKLN.US,D,20250904,000000,20.925,20.94,20.91,20.93,15561724,0
+BKLN.US,D,20250905,000000,20.941,20.95,20.93,20.94,9552104,0
+BKLN.US,D,20250908,000000,20.94,20.96,20.939,20.95,4016510,0
+BKLN.US,D,20250909,000000,20.95,20.97,20.95,20.96,6190706,0
+BKLN.US,D,20250910,000000,20.97,20.98,20.95,20.95,4967072,0
+BKLN.US,D,20250911,000000,20.96,20.98,20.95,20.98,3803808,0
+BKLN.US,D,20250912,000000,20.99,20.99,20.97,20.98,6310098,0
+BKLN.US,D,20250915,000000,20.99,21.01,20.98,21,5565080,0
+BKLN.US,D,20250916,000000,21.0099,21.02,21,21.01,4326848,0
+BKLN.US,D,20250917,000000,21.02,21.02,20.995,21.01,2782556,0
+BKLN.US,D,20250918,000000,21.025,21.04,21.02,21.03,10732855,0
+BKLN.US,D,20250919,000000,21.04,21.04,21.02,21.03,6742934,0
+BKLN.US,D,20250922,000000,20.9175,20.92,20.91,20.92,6584839,0
+BKLN.US,D,20250923,000000,20.93,20.935,20.9,20.92,4919792,0
+BKLN.US,D,20250924,000000,20.925,20.93,20.91,20.91,4695306,0
+BKLN.US,D,20250925,000000,20.915,20.92,20.88,20.89,14544774,0
+BKLN.US,D,20250926,000000,20.89,20.91,20.88,20.9,4664457,0
+BKLN.US,D,20250929,000000,20.91,20.92,20.9,20.91,4799982,0
+BKLN.US,D,20250930,000000,20.91,20.94,20.905,20.93,21887759,0
+BKLN.US,D,20251001,000000,20.925,20.93,20.9,20.91,23968027,0
+BKLN.US,D,20251002,000000,20.92,20.93,20.9,20.92,8343013,0
+BKLN.US,D,20251003,000000,20.9299,20.94,20.92,20.94,6383688,0
+BKLN.US,D,20251006,000000,20.9499,20.95,20.92,20.94,6301050,0
+BKLN.US,D,20251007,000000,20.94,20.9455,20.91,20.92,5253908,0
+BKLN.US,D,20251008,000000,20.92,20.93,20.88,20.9,5908035,0
+BKLN.US,D,20251009,000000,20.895,20.9,20.86,20.86,19092084,0
+BKLN.US,D,20251010,000000,20.86,20.87,20.79,20.79,24249898,0
+BKLN.US,D,20251013,000000,20.82,20.86,20.81,20.84,8360526,0
+BKLN.US,D,20251014,000000,20.81,20.85,20.79,20.83,13139919,0
+BKLN.US,D,20251015,000000,20.84,20.88,20.83,20.86,11559075,0
+BKLN.US,D,20251016,000000,20.87,20.88,20.805,20.82,20461357,0
+BKLN.US,D,20251017,000000,20.82,20.86,20.815,20.85,20116761,0
+BKLN.US,D,20251020,000000,20.75,20.78,20.74,20.78,12090050,0
+BKLN.US,D,20251021,000000,20.78,20.79,20.76,20.77,9107038,0
+BKLN.US,D,20251022,000000,20.78,20.81,20.7701,20.8,15326462,0
+BKLN.US,D,20251023,000000,20.795,20.82,20.79,20.81,9508962,0
+BKLN.US,D,20251024,000000,20.83,20.86,20.82,20.85,9518406,0
+BKLN.US,D,20251027,000000,20.86,20.89,20.86,20.89,6201343,0
+BKLN.US,D,20251028,000000,20.885,20.92,20.88,20.91,4367497,0
+BKLN.US,D,20251029,000000,20.92,20.92,20.88,20.9,5552124,0
+BKLN.US,D,20251030,000000,20.9,20.9,20.88,20.89,3093386,0
+BKLN.US,D,20251031,000000,20.9,20.91,20.89,20.9,3242365,0
+BKLN.US,D,20251103,000000,20.91,20.92,20.895,20.9,6412392,0
+BKLN.US,D,20251104,000000,20.9,20.92,20.88,20.91,10603228,0
+BKLN.US,D,20251105,000000,20.91,20.94,20.9,20.91,7191019,0
+BKLN.US,D,20251106,000000,20.92,20.94,20.91,20.93,12720174,0
+BKLN.US,D,20251107,000000,20.9458,20.9482,20.91,20.93,8852178,0
+BKLN.US,D,20251110,000000,20.94,20.97,20.93,20.96,6192387,0
+BKLN.US,D,20251111,000000,20.96,20.975,20.96,20.97,1956767,0
+BKLN.US,D,20251112,000000,20.965,20.975,20.95,20.96,9788526,0
+BKLN.US,D,20251113,000000,20.96,20.97,20.93,20.95,6557231,0
+BKLN.US,D,20251114,000000,20.935,20.96,20.92,20.95,11873259,0
+BKLN.US,D,20251117,000000,20.95,20.96,20.9245,20.95,11570955,0
+BKLN.US,D,20251118,000000,20.94,20.95,20.91,20.92,8647406,0
+BKLN.US,D,20251119,000000,20.93,20.95,20.92,20.92,11938395,0
+BKLN.US,D,20251120,000000,20.945,20.96,20.91,20.91,12573437,0
+BKLN.US,D,20251121,000000,20.9301,20.94,20.91,20.93,18104137,0
+BKLN.US,D,20251124,000000,20.8201,20.86,20.82,20.84,8682171,0
+BKLN.US,D,20251125,000000,20.85,20.88,20.85,20.88,4842466,0
+BKLN.US,D,20251126,000000,20.88,20.92,20.88,20.89,13727391,0
+BKLN.US,D,20251128,000000,20.91,20.94,20.89,20.92,16306548,0
+BKLN.US,D,20251201,000000,20.91,20.92,20.89,20.9,13931661,0
+BKLN.US,D,20251202,000000,20.9,20.91,20.89,20.89,11430299,0
+BKLN.US,D,20251203,000000,20.895,20.92,20.88,20.91,8649877,0
+BKLN.US,D,20251204,000000,20.92,20.96,20.9101,20.95,5712292,0
+BKLN.US,D,20251205,000000,20.9533,20.98,20.95,20.96,7357223,0
+BKLN.US,D,20251208,000000,20.9701,20.99,20.97,20.98,3869849,0
+BKLN.US,D,20251209,000000,20.99,20.99,20.98,20.99,2697479,0
+BKLN.US,D,20251210,000000,20.985,21.01,20.9825,21.01,7127735,0
+BKLN.US,D,20251211,000000,21,21.01,20.98,21.01,6213017,0
+BKLN.US,D,20251212,000000,21.017,21.02,20.99,21.01,8226568,0
+BKLN.US,D,20251215,000000,21.01,21.02,21.01,21.02,2651593,0
+BKLN.US,D,20251216,000000,21.0172,21.02,21,21.02,8128546,0
+BKLN.US,D,20251217,000000,21.02,21.02,20.97,20.98,7676540,0
+BKLN.US,D,20251218,000000,20.9901,21.02,20.98,21,19379083,0
+BKLN.US,D,20251219,000000,21.005,21.04,21,21.01,9093411,0
+BKLN.US,D,20251222,000000,20.92,20.95,20.91,20.94,12409716,0
+BKLN.US,D,20251223,000000,20.93,20.96,20.92,20.96,6840508,0
+BKLN.US,D,20251224,000000,20.95,20.98,20.9401,20.97,5636439,0
+BKLN.US,D,20251226,000000,20.96,20.99,20.955,20.99,2631402,0
+BKLN.US,D,20251229,000000,20.973,20.99,20.97,20.98,2658604,0
+BKLN.US,D,20251230,000000,20.99,21.01,20.98,21,13737802,0
+BKLN.US,D,20251231,000000,21,21.01,20.99,21,6095642,0
+BKLN.US,D,20260102,000000,21.01,21.015,20.99,21.01,6375888,0
+BKLN.US,D,20260105,000000,21.02,21.03,21.01,21.03,12111661,0
+BKLN.US,D,20260106,000000,21.03,21.04,21.02,21.04,8608974,0
+BKLN.US,D,20260107,000000,21.04,21.05,21.03,21.04,7384629,0
+BKLN.US,D,20260108,000000,21.035,21.05,21.02,21.05,19589786,0
+BKLN.US,D,20260109,000000,21.05,21.06,21.03,21.06,12662798,0
+BKLN.US,D,20260112,000000,21.055,21.0699,21.04,21.06,10360512,0
+BKLN.US,D,20260113,000000,21.06,21.07,21.05,21.06,10896511,0
+BKLN.US,D,20260114,000000,21.0559,21.06,21.03,21.04,10098178,0
+BKLN.US,D,20260115,000000,21.045,21.05,21.03,21.04,8922546,0
+BKLN.US,D,20260116,000000,21.045,21.06,21.04,21.06,15990698,0
+BKLN.US,D,20260120,000000,20.93,20.94,20.89,20.92,16062144,0
+BKLN.US,D,20260121,000000,20.93,20.94,20.87,20.88,29730063,0
+BKLN.US,D,20260122,000000,20.895,20.91,20.88,20.9,7958077,0
+BKLN.US,D,20260123,000000,20.9,20.91,20.865,20.88,16814194,0
+BKLN.US,D,20260126,000000,20.88,20.88,20.83,20.84,20601149,0
+BKLN.US,D,20260127,000000,20.85,20.85,20.82,20.82,18780508,0
+BKLN.US,D,20260128,000000,20.83,20.84,20.8,20.8,7613756,0
+BKLN.US,D,20260129,000000,20.81,20.81,20.73,20.73,39618813,0
+BKLN.US,D,20260130,000000,20.72,20.74,20.67,20.74,40887905,0
+BKLN.US,D,20260202,000000,20.72,20.79,20.7001,20.77,17883407,0
+BKLN.US,D,20260203,000000,20.7775,20.8,20.68,20.71,20978055,0
+BKLN.US,D,20260204,000000,20.7,20.715,20.6,20.64,40046514,0
+BKLN.US,D,20260205,000000,20.62,20.66,20.6,20.6,28328148,0
+BKLN.US,D,20260206,000000,20.62,20.68,20.62,20.68,17913055,0
+BKLN.US,D,20260209,000000,20.6814,20.7,20.66,20.68,24775786,0
+BKLN.US,D,20260210,000000,20.69,20.69,20.62,20.67,21178222,0
+BKLN.US,D,20260211,000000,20.68,20.7,20.67,20.68,7615523,0
+BKLN.US,D,20260212,000000,20.69,20.71,20.6,20.62,26452525,0
+BKLN.US,D,20260213,000000,20.63,20.66,20.62,20.64,9934880,0
+BKLN.US,D,20260217,000000,20.64,20.67,20.64,20.65,13856286,0
+BKLN.US,D,20260218,000000,20.655,20.7,20.645,20.68,17698683,0
diff --git a/daily/us/nyse etfs/1/buxx.us.txt b/daily/us/nyse etfs/1/buxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..668b5a26c5293837f0dfe64b4a8eac1f749b5c52
--- /dev/null
+++ b/daily/us/nyse etfs/1/buxx.us.txt	
@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUXX.US,D,20230814,000000,20.04,20.13,20.02,20.05,14079,0
+BUXX.US,D,20230815,000000,20.1,20.12,20.02,20.0299,14289,0
+BUXX.US,D,20230816,000000,20.21,20.23,20.04,20.04,11357,0
+BUXX.US,D,20230817,000000,20.02,20.04,20.01,20.03,5596,0
+BUXX.US,D,20230818,000000,20.2,20.2,20.07,20.07,44163,0
+BUXX.US,D,20230821,000000,20.0619,20.07,20.06,20.06,8749,0
+BUXX.US,D,20230822,000000,20.05,20.08,20.05,20.06,6593,0
+BUXX.US,D,20230823,000000,20.07,20.08,20.065,20.07,8988,0
+BUXX.US,D,20230824,000000,20.085,20.085,20.085,20.085,586,0
+BUXX.US,D,20230825,000000,20.11,20.11,20.09,20.0947,5767,0
+BUXX.US,D,20230828,000000,20.09,20.11,20.09,20.099,8468,0
+BUXX.US,D,20230829,000000,20.1,20.1,20.08,20.0897,4063,0
+BUXX.US,D,20230830,000000,20.11,20.11,20.0702,20.11,1769,0
+BUXX.US,D,20230831,000000,20.13,20.13,20.11,20.11,24975,0
+BUXX.US,D,20230901,000000,20.115,20.115,20.1,20.105,2233,0
+BUXX.US,D,20230905,000000,20.1172,20.12,20.09,20.1101,12415,0
+BUXX.US,D,20230906,000000,20.13,20.13,20.12,20.1202,2991,0
+BUXX.US,D,20230907,000000,20.1228,20.1228,20.1151,20.1151,992,0
+BUXX.US,D,20230908,000000,20.1388,20.1388,20.1151,20.1151,388,0
+BUXX.US,D,20230911,000000,20.1287,20.1287,20.1124,20.1243,2845,0
+BUXX.US,D,20230912,000000,20.13,20.13,20.12,20.125,2930,0
+BUXX.US,D,20230913,000000,20.13,20.1397,20.125,20.1301,2906,0
+BUXX.US,D,20230914,000000,20.12,20.12,20.1017,20.1106,1600,0
+BUXX.US,D,20230915,000000,20.11,20.15,20.11,20.1401,2165,0
+BUXX.US,D,20230918,000000,20.17,20.17,20.15,20.1501,2649,0
+BUXX.US,D,20230919,000000,20.15,20.1593,20.139,20.1464,162323,0
+BUXX.US,D,20230920,000000,20.17,20.18,20.14,20.1451,8430,0
+BUXX.US,D,20230921,000000,20.22,20.22,20.132,20.1503,14793,0
+BUXX.US,D,20230922,000000,20.17,20.17,20.15,20.16,7253,0
+BUXX.US,D,20230925,000000,20.3,20.3,20.16,20.17,14552,0
+BUXX.US,D,20230926,000000,20.17,20.1852,20.17,20.18,1327,0
+BUXX.US,D,20230927,000000,20.15,20.15,20.08,20.11,5686,0
+BUXX.US,D,20230928,000000,20.16,20.16,20.1,20.1048,3596,0
+BUXX.US,D,20230929,000000,20.2,20.2,20.1201,20.1299,10538,0
+BUXX.US,D,20231002,000000,20.1,20.1099,20.0801,20.1,6587,0
+BUXX.US,D,20231003,000000,20,20.04,20,20.01,8199,0
+BUXX.US,D,20231004,000000,20.013,20.08,20.0001,20.0762,4435,0
+BUXX.US,D,20231005,000000,20.105,20.13,20.1,20.1,2745,0
+BUXX.US,D,20231006,000000,20.085,20.1,20.08,20.095,10772,0
+BUXX.US,D,20231009,000000,20.24,20.28,20.1,20.15,12724,0
+BUXX.US,D,20231010,000000,20.21,20.23,20.13,20.21,33406,0
+BUXX.US,D,20231011,000000,20.2,20.2,20.15,20.16,5691,0
+BUXX.US,D,20231012,000000,20.14,20.16,20.11,20.11,6328,0
+BUXX.US,D,20231013,000000,20.21,20.23,20.1017,20.1045,8724,0
+BUXX.US,D,20231016,000000,20.119,20.1799,20.1,20.13,99159,0
+BUXX.US,D,20231017,000000,20.12,20.13,20.11,20.13,7488,0
+BUXX.US,D,20231018,000000,20.17,20.18,20.12,20.135,177541,0
+BUXX.US,D,20231019,000000,20.13,20.1499,20.11,20.13,83205,0
+BUXX.US,D,20231020,000000,20.14,20.18,20.13,20.15,117050,0
+BUXX.US,D,20231023,000000,20.148,20.16,20.14,20.16,115755,0
+BUXX.US,D,20231024,000000,20.15,20.16,20.12,20.16,149533,0
+BUXX.US,D,20231025,000000,20.16,20.16,20.1401,20.15,85348,0
+BUXX.US,D,20231026,000000,20.17,20.19,20.15,20.16,37792,0
+BUXX.US,D,20231027,000000,20.1,20.1099,20.08,20.09,25708,0
+BUXX.US,D,20231030,000000,20.04,20.12,20.04,20.105,107419,0
+BUXX.US,D,20231031,000000,20.11,20.12,20.09,20.11,43242,0
+BUXX.US,D,20231101,000000,20.13,20.13,20.08,20.11,31016,0
+BUXX.US,D,20231102,000000,20.14,20.14,20.1,20.1123,12598,0
+BUXX.US,D,20231103,000000,20.14,20.16,20.11,20.15,105116,0
+BUXX.US,D,20231106,000000,20.16,20.16,20.09,20.1,77300,0
+BUXX.US,D,20231107,000000,20.15,20.17,20.12,20.13,65565,0
+BUXX.US,D,20231108,000000,20.17,20.17,20.13,20.15,117699,0
+BUXX.US,D,20231109,000000,20.16,20.16,20.14,20.15,6860,0
+BUXX.US,D,20231110,000000,20.16,20.17,20.14,20.16,187046,0
+BUXX.US,D,20231113,000000,20.16,20.1799,20.14,20.16,23452,0
+BUXX.US,D,20231114,000000,20.15,20.18,20.15,20.18,27962,0
+BUXX.US,D,20231115,000000,20.185,20.19,20.14,20.17,77346,0
+BUXX.US,D,20231116,000000,20.17,20.22,20.17,20.19,143732,0
+BUXX.US,D,20231117,000000,20.2,20.24,20.16,20.165,44241,0
+BUXX.US,D,20231120,000000,20.14,20.2,20.14,20.165,65754,0
+BUXX.US,D,20231121,000000,20.18,20.2,20.14,20.16,95871,0
+BUXX.US,D,20231122,000000,20.17,20.2,20.16,20.2,98002,0
+BUXX.US,D,20231124,000000,20.2,20.24,20.17,20.19,13183,0
+BUXX.US,D,20231127,000000,20.19,20.2399,20.19,20.23,92017,0
+BUXX.US,D,20231128,000000,20.17,20.17,20.1166,20.15,62010,0
+BUXX.US,D,20231129,000000,20.1,20.17,20.1,20.14,114750,0
+BUXX.US,D,20231130,000000,20.13,20.16,20.13,20.16,20587,0
+BUXX.US,D,20231201,000000,20.18,20.19,20.1301,20.18,51135,0
+BUXX.US,D,20231204,000000,20.25,20.25,20.15,20.155,54497,0
+BUXX.US,D,20231205,000000,20.15,20.19,20.15,20.17,48852,0
+BUXX.US,D,20231206,000000,20.1715,20.2,20.17,20.19,30738,0
+BUXX.US,D,20231207,000000,20.1799,20.2,20.15,20.17,96406,0
+BUXX.US,D,20231208,000000,20.14,20.19,20.14,20.1814,11560,0
+BUXX.US,D,20231211,000000,20.22,20.22,20.15,20.18,46451,0
+BUXX.US,D,20231212,000000,20.2,20.2,20.16,20.1847,25005,0
+BUXX.US,D,20231213,000000,20.17,20.25,20.17,20.2,137111,0
+BUXX.US,D,20231214,000000,20.15,20.24,20.15,20.2012,129809,0
+BUXX.US,D,20231215,000000,20.24,20.24,20.2,20.2,30812,0
+BUXX.US,D,20231218,000000,20.25,20.2598,20.2,20.2,101868,0
+BUXX.US,D,20231219,000000,20.25,20.25,20.22,20.23,17151,0
+BUXX.US,D,20231220,000000,20.17,20.17,20.12,20.13,37852,0
+BUXX.US,D,20231221,000000,20.08,20.17,20.08,20.15,68849,0
+BUXX.US,D,20231222,000000,20.12,20.17,20.12,20.16,37849,0
+BUXX.US,D,20231226,000000,20.14,20.18,20.14,20.16,15310,0
+BUXX.US,D,20231227,000000,20.18,20.19,20.1513,20.17,16860,0
+BUXX.US,D,20231228,000000,20.24,20.24,20.17,20.19,25549,0
+BUXX.US,D,20231229,000000,20.2,20.2,20.1799,20.19,38906,0
+BUXX.US,D,20240102,000000,20.3,20.3,20.18,20.19,21547,0
+BUXX.US,D,20240103,000000,20.23,20.23,20.15,20.17,160442,0
+BUXX.US,D,20240104,000000,20.19,20.2,20.17,20.18,62559,0
+BUXX.US,D,20240105,000000,20.17,20.2,20.17,20.2,40848,0
+BUXX.US,D,20240108,000000,20.22,20.22,20.2,20.22,14653,0
+BUXX.US,D,20240109,000000,20.22,20.22,20.19,20.21,54364,0
+BUXX.US,D,20240110,000000,20.25,20.25,20.2,20.24,140089,0
+BUXX.US,D,20240111,000000,20.32,20.32,20.22,20.25,96466,0
+BUXX.US,D,20240112,000000,20.255,20.26,20.24,20.26,56447,0
+BUXX.US,D,20240116,000000,20.26,20.26,20.241,20.25,23866,0
+BUXX.US,D,20240117,000000,20.2481,20.25,20.22,20.25,295864,0
+BUXX.US,D,20240118,000000,20.249,20.27,20.249,20.27,53483,0
+BUXX.US,D,20240119,000000,20.28,20.28,20.2506,20.27,119562,0
+BUXX.US,D,20240122,000000,20.28,20.28,20.255,20.27,22995,0
+BUXX.US,D,20240123,000000,20.26,20.28,20.25,20.28,108573,0
+BUXX.US,D,20240124,000000,20.32,20.32,20.24,20.26,69961,0
+BUXX.US,D,20240125,000000,20.25,20.3,20.25,20.3,49986,0
+BUXX.US,D,20240126,000000,20.35,20.35,20.2826,20.3,14365,0
+BUXX.US,D,20240129,000000,20.27,20.27,20.225,20.25,64973,0
+BUXX.US,D,20240130,000000,20.28,20.28,20.22,20.23,70959,0
+BUXX.US,D,20240131,000000,20.26,20.27,20.235,20.26,55586,0
+BUXX.US,D,20240201,000000,20.32,20.32,20.2401,20.265,55962,0
+BUXX.US,D,20240202,000000,20.33,20.33,20.22,20.24,83456,0
+BUXX.US,D,20240205,000000,20.22,20.26,20.22,20.26,94265,0
+BUXX.US,D,20240206,000000,20.24,20.27,20.2399,20.27,73103,0
+BUXX.US,D,20240207,000000,20.26,20.28,20.25,20.28,46494,0
+BUXX.US,D,20240208,000000,20.2479,20.275,20.24,20.265,63147,0
+BUXX.US,D,20240209,000000,20.27,20.31,20.25,20.27,126831,0
+BUXX.US,D,20240212,000000,20.26,20.27,20.24,20.27,69889,0
+BUXX.US,D,20240213,000000,20.27,20.27,20.24,20.27,73526,0
+BUXX.US,D,20240214,000000,20.25,20.28,20.245,20.28,30540,0
+BUXX.US,D,20240215,000000,20.26,20.31,20.26,20.3,134914,0
+BUXX.US,D,20240216,000000,20.2401,20.29,20.24,20.29,225136,0
+BUXX.US,D,20240220,000000,20.26,20.34,20.26,20.27,57217,0
+BUXX.US,D,20240221,000000,20.27,20.29,20.27,20.29,34761,0
+BUXX.US,D,20240222,000000,20.38,20.38,20.27,20.29,51194,0
+BUXX.US,D,20240223,000000,20.31,20.36,20.28,20.3,102108,0
+BUXX.US,D,20240226,000000,20.32,20.32,20.2799,20.3,31236,0
+BUXX.US,D,20240227,000000,20.22,20.22,20.2,20.21,57133,0
+BUXX.US,D,20240228,000000,20.23,20.23,20.1901,20.21,58792,0
+BUXX.US,D,20240229,000000,20.23,20.23,20.2,20.23,38780,0
+BUXX.US,D,20240301,000000,20.2,20.25,20.2,20.25,39007,0
+BUXX.US,D,20240304,000000,20.25,20.25,20.21,20.23,55124,0
+BUXX.US,D,20240305,000000,20.231,20.2361,20.21,20.23,35995,0
+BUXX.US,D,20240306,000000,20.2304,20.25,20.22,20.2356,107830,0
+BUXX.US,D,20240307,000000,20.24,20.25,20.2201,20.25,75748,0
+BUXX.US,D,20240308,000000,20.22,20.26,20.22,20.26,103061,0
+BUXX.US,D,20240311,000000,20.26,20.27,20.25,20.27,75848,0
+BUXX.US,D,20240312,000000,20.3,20.3,20.24,20.26,78813,0
+BUXX.US,D,20240313,000000,20.33,20.33,20.25,20.26,15622,0
+BUXX.US,D,20240314,000000,20.22,20.262,20.22,20.26,23169,0
+BUXX.US,D,20240315,000000,20.22,20.27,20.22,20.27,55737,0
+BUXX.US,D,20240318,000000,20.23,20.27,20.22,20.27,87571,0
+BUXX.US,D,20240319,000000,20.2698,20.28,20.2501,20.27,72871,0
+BUXX.US,D,20240320,000000,20.3,20.3,20.2601,20.29,57440,0
+BUXX.US,D,20240321,000000,20.25,20.29,20.25,20.28,52597,0
+BUXX.US,D,20240322,000000,20.26,20.3,20.26,20.3,61264,0
+BUXX.US,D,20240325,000000,20.3,20.33,20.2817,20.31,81006,0
+BUXX.US,D,20240326,000000,20.24,20.24,20.1901,20.23,52481,0
+BUXX.US,D,20240327,000000,20.19,20.24,20.19,20.23,48498,0
+BUXX.US,D,20240328,000000,20.205,20.2231,20.2,20.22,30499,0
+BUXX.US,D,20240401,000000,20.28,20.28,20.18,20.2,30655,0
+BUXX.US,D,20240402,000000,20.17,20.24,20.17,20.23,280613,0
+BUXX.US,D,20240403,000000,20.2006,20.24,20.2006,20.24,37628,0
+BUXX.US,D,20240404,000000,20.28,20.28,20.2208,20.26,70492,0
+BUXX.US,D,20240405,000000,20.24,20.29,20.2123,20.23,38040,0
+BUXX.US,D,20240408,000000,20.23,20.26,20.23,20.25,44015,0
+BUXX.US,D,20240409,000000,20.3,20.3,20.23,20.26,46682,0
+BUXX.US,D,20240410,000000,20.23,20.26,20.19,20.22,69677,0
+BUXX.US,D,20240411,000000,20.18,20.25,20.18,20.24,77798,0
+BUXX.US,D,20240412,000000,20.245,20.25,20.24,20.2451,22453,0
+BUXX.US,D,20240415,000000,20.27,20.27,20.22,20.25,76487,0
+BUXX.US,D,20240416,000000,20.29,20.29,20.236,20.26,123987,0
+BUXX.US,D,20240417,000000,20.27,20.31,20.23,20.25,91971,0
+BUXX.US,D,20240418,000000,20.27,20.27,20.24,20.26,18003,0
+BUXX.US,D,20240419,000000,20.27,20.28,20.25,20.26,40409,0
+BUXX.US,D,20240422,000000,20.31,20.31,20.2523,20.2695,38511,0
+BUXX.US,D,20240423,000000,20.35,20.35,20.2613,20.28,35402,0
+BUXX.US,D,20240424,000000,20.28,20.32,20.26,20.28,55209,0
+BUXX.US,D,20240425,000000,20.28,20.28,20.25,20.28,35006,0
+BUXX.US,D,20240426,000000,20.22,20.22,20.1762,20.21,173172,0
+BUXX.US,D,20240429,000000,20.16,20.23,20.16,20.21,59213,0
+BUXX.US,D,20240430,000000,20.22,20.22,20.18,20.2,37432,0
+BUXX.US,D,20240501,000000,20.18,20.22,20.18,20.22,98010,0
+BUXX.US,D,20240502,000000,20.208,20.22,20.19,20.22,97605,0
+BUXX.US,D,20240503,000000,20.27,20.27,20.23,20.24,22555,0
+BUXX.US,D,20240506,000000,20.28,20.28,20.23,20.24,24028,0
+BUXX.US,D,20240507,000000,20.28,20.28,20.2391,20.25,52783,0
+BUXX.US,D,20240508,000000,20.33,20.33,20.23,20.25,61356,0
+BUXX.US,D,20240509,000000,20.23,20.26,20.23,20.26,33938,0
+BUXX.US,D,20240510,000000,20.28,20.3,20.24,20.25,24563,0
+BUXX.US,D,20240513,000000,20.27,20.27,20.23,20.26,51693,0
+BUXX.US,D,20240514,000000,20.3,20.3,20.25,20.27,49729,0
+BUXX.US,D,20240515,000000,20.28,20.29,20.2601,20.29,33457,0
+BUXX.US,D,20240516,000000,20.29,20.32,20.2601,20.28,19082,0
+BUXX.US,D,20240517,000000,20.2725,20.28,20.26,20.28,33627,0
+BUXX.US,D,20240520,000000,20.28,20.29,20.27,20.29,21251,0
+BUXX.US,D,20240521,000000,20.24,20.29,20.24,20.29,35920,0
+BUXX.US,D,20240522,000000,20.3,20.3,20.2661,20.28,61281,0
+BUXX.US,D,20240523,000000,20.31,20.31,20.27,20.29,56911,0
+BUXX.US,D,20240524,000000,20.32,20.32,20.28,20.3,31867,0
+BUXX.US,D,20240528,000000,21.29,21.29,20.29,20.31,31723,0
+BUXX.US,D,20240529,000000,20.29,20.3,20.2801,20.3,21158,0
+BUXX.US,D,20240530,000000,20.18,20.21,20.18,20.2,28704,0
+BUXX.US,D,20240531,000000,20.21,20.22,20.2001,20.22,22631,0
+BUXX.US,D,20240603,000000,20.23,20.24,20.21,20.24,18817,0
+BUXX.US,D,20240604,000000,20.22,20.25,20.22,20.25,13113,0
+BUXX.US,D,20240605,000000,20.24,20.24,20.23,20.24,22072,0
+BUXX.US,D,20240606,000000,20.3,20.3,20.234,20.26,39890,0
+BUXX.US,D,20240607,000000,20.24,20.24,20.2201,20.24,15108,0
+BUXX.US,D,20240610,000000,20.235,20.26,20.23,20.24,31437,0
+BUXX.US,D,20240611,000000,20.26,20.31,20.245,20.31,181710,0
+BUXX.US,D,20240612,000000,20.31,20.31,20.26,20.27,65864,0
+BUXX.US,D,20240613,000000,20.22,20.3,20.22,20.29,28256,0
+BUXX.US,D,20240614,000000,20.29,20.29,20.26,20.29,177355,0
+BUXX.US,D,20240617,000000,20.25,20.29,20.25,20.29,86974,0
+BUXX.US,D,20240618,000000,20.3,20.31,20.28,20.3,47814,0
+BUXX.US,D,20240620,000000,20.3,20.3,20.26,20.3,47523,0
+BUXX.US,D,20240621,000000,20.26,20.31,20.26,20.31,202845,0
+BUXX.US,D,20240624,000000,20.32,20.32,20.29,20.32,45661,0
+BUXX.US,D,20240625,000000,20.2835,20.32,20.28,20.29,88096,0
+BUXX.US,D,20240626,000000,20.285,20.29,20.26,20.28,127589,0
+BUXX.US,D,20240627,000000,20.31,20.31,20.2,20.23,207790,0
+BUXX.US,D,20240628,000000,20.25,20.25,20.22,20.24,61341,0
+BUXX.US,D,20240701,000000,20.21,20.22,20.2,20.22,100630,0
+BUXX.US,D,20240702,000000,20.23,20.24,20.22,20.24,55924,0
+BUXX.US,D,20240703,000000,20.23,20.25,20.22,20.24,55793,0
+BUXX.US,D,20240705,000000,20.265,20.265,20.2,20.26,65192,0
+BUXX.US,D,20240708,000000,20.28,20.28,20.25,20.27,28295,0
+BUXX.US,D,20240709,000000,20.26,20.28,20.24,20.27,48073,0
+BUXX.US,D,20240710,000000,20.2501,20.28,20.25,20.27,86758,0
+BUXX.US,D,20240711,000000,20.23,20.3,20.23,20.3,87999,0
+BUXX.US,D,20240712,000000,20.285,20.3,20.28,20.3,60384,0
+BUXX.US,D,20240715,000000,20.31,20.34,20.29,20.31,35866,0
+BUXX.US,D,20240716,000000,20.28,20.31,20.28,20.31,44475,0
+BUXX.US,D,20240717,000000,20.3,20.3,20.285,20.3,95042,0
+BUXX.US,D,20240718,000000,20.28,20.3199,20.28,20.31,97891,0
+BUXX.US,D,20240719,000000,20.32,20.3299,20.3,20.31,23302,0
+BUXX.US,D,20240722,000000,20.35,20.35,20.3,20.33,63339,0
+BUXX.US,D,20240723,000000,20.35,20.36,20.31,20.35,72538,0
+BUXX.US,D,20240724,000000,20.33,20.35,20.32,20.33,25360,0
+BUXX.US,D,20240725,000000,20.33,20.3499,20.32,20.34,31238,0
+BUXX.US,D,20240726,000000,20.34,20.39,20.34,20.38,149801,0
+BUXX.US,D,20240729,000000,20.4,20.4,20.3301,20.37,215491,0
+BUXX.US,D,20240730,000000,20.28,20.28,20.23,20.26,68607,0
+BUXX.US,D,20240731,000000,20.24,20.27,20.24,20.26,73640,0
+BUXX.US,D,20240801,000000,20.265,20.28,20.265,20.27,52703,0
+BUXX.US,D,20240802,000000,20.22,20.32,20.22,20.31,36919,0
+BUXX.US,D,20240805,000000,20.43,20.47,20.3,20.33,155830,0
+BUXX.US,D,20240806,000000,20.28,20.319,20.28,20.31,44317,0
+BUXX.US,D,20240807,000000,20.31,20.34,20.3,20.3,73886,0
+BUXX.US,D,20240808,000000,20.29,20.315,20.29,20.31,32840,0
+BUXX.US,D,20240809,000000,20.3225,20.3225,20.3,20.31,43639,0
+BUXX.US,D,20240812,000000,20.32,20.3266,20.26,20.31,168824,0
+BUXX.US,D,20240813,000000,20.31,20.34,20.29,20.325,218620,0
+BUXX.US,D,20240814,000000,20.28,20.3499,20.28,20.34,83405,0
+BUXX.US,D,20240815,000000,20.41,20.41,20.3,20.33,102086,0
+BUXX.US,D,20240816,000000,20.36,20.36,20.32,20.335,41926,0
+BUXX.US,D,20240819,000000,20.3,20.36,20.3,20.33,65591,0
+BUXX.US,D,20240820,000000,20.3,20.37,20.3,20.36,20602,0
+BUXX.US,D,20240821,000000,20.33,20.37,20.33,20.36,17933,0
+BUXX.US,D,20240822,000000,20.3799,20.38,20.34,20.36,105928,0
+BUXX.US,D,20240823,000000,20.4,20.4,20.35,20.39,53916,0
+BUXX.US,D,20240826,000000,20.36,20.39,20.36,20.39,22548,0
+BUXX.US,D,20240827,000000,20.3877,20.4,20.3705,20.4,122970,0
+BUXX.US,D,20240828,000000,20.3933,20.395,20.37,20.38,41475,0
+BUXX.US,D,20240829,000000,20.31,20.31,20.29,20.305,63325,0
+BUXX.US,D,20240830,000000,20.31,20.32,20.294,20.31,66547,0
+BUXX.US,D,20240903,000000,20.33,20.33,20.29,20.3,48462,0
+BUXX.US,D,20240904,000000,20.34,20.34,20.31,20.31,30486,0
+BUXX.US,D,20240905,000000,20.32,20.34,20.31,20.3123,64915,0
+BUXX.US,D,20240906,000000,20.3,20.37,20.3,20.33,41378,0
+BUXX.US,D,20240909,000000,20.37,20.37,20.33,20.34,44191,0
+BUXX.US,D,20240910,000000,20.37,20.37,20.33,20.355,53493,0
+BUXX.US,D,20240911,000000,20.38,20.38,20.35,20.37,81809,0
+BUXX.US,D,20240912,000000,20.4,20.4,20.35,20.375,40928,0
+BUXX.US,D,20240913,000000,20.3811,20.39,20.37,20.39,27637,0
+BUXX.US,D,20240916,000000,20.39,20.4,20.38,20.4,219000,0
+BUXX.US,D,20240917,000000,20.385,20.4,20.3702,20.395,58910,0
+BUXX.US,D,20240918,000000,20.3999,20.4,20.3839,20.4,30988,0
+BUXX.US,D,20240919,000000,20.37,20.42,20.37,20.42,55238,0
+BUXX.US,D,20240920,000000,20.4029,20.43,20.3901,20.42,26445,0
+BUXX.US,D,20240923,000000,20.44,20.44,20.4018,20.43,108935,0
+BUXX.US,D,20240924,000000,20.4041,20.43,20.4001,20.43,51837,0
+BUXX.US,D,20240925,000000,20.42,20.43,20.4,20.43,88944,0
+BUXX.US,D,20240926,000000,20.38,20.4272,20.38,20.4,73935,0
+BUXX.US,D,20240927,000000,20.35,20.35,20.29,20.3,131288,0
+BUXX.US,D,20240930,000000,20.3,20.3199,20.28,20.295,134652,0
+BUXX.US,D,20241001,000000,20.34,20.34,20.31,20.315,67937,0
+BUXX.US,D,20241002,000000,20.31,20.33,20.305,20.32,90358,0
+BUXX.US,D,20241003,000000,20.31,20.33,20.3001,20.33,59703,0
+BUXX.US,D,20241004,000000,20.28,20.31,20.28,20.3,65329,0
+BUXX.US,D,20241007,000000,20.27,20.315,20.27,20.3,41130,0
+BUXX.US,D,20241008,000000,20.31,20.34,20.3,20.3211,58566,0
+BUXX.US,D,20241009,000000,20.3129,20.32,20.16,20.3,203461,0
+BUXX.US,D,20241010,000000,20.34,20.34,20.3,20.33,44180,0
+BUXX.US,D,20241011,000000,20.3253,20.35,20.3253,20.35,164275,0
+BUXX.US,D,20241014,000000,20.39,20.39,20.32,20.33,95251,0
+BUXX.US,D,20241015,000000,20.3402,20.35,20.3314,20.35,105850,0
+BUXX.US,D,20241016,000000,20.37,20.37,20.34,20.37,94171,0
+BUXX.US,D,20241017,000000,20.35,20.38,20.3401,20.38,113827,0
+BUXX.US,D,20241018,000000,20.41,20.49,20.35,20.38,230909,0
+BUXX.US,D,20241021,000000,20.36,20.4,20.34,20.36,152024,0
+BUXX.US,D,20241022,000000,20.37,20.37,20.3435,20.36,171799,0
+BUXX.US,D,20241023,000000,20.355,20.37,20.3401,20.35,258471,0
+BUXX.US,D,20241024,000000,20.355,20.36,20.35,20.355,69328,0
+BUXX.US,D,20241025,000000,20.37,20.38,20.36,20.37,249705,0
+BUXX.US,D,20241028,000000,20.37,20.38,20.3501,20.38,58910,0
+BUXX.US,D,20241029,000000,20.37,20.41,20.36,20.39,155927,0
+BUXX.US,D,20241030,000000,20.31,20.31,20.28,20.29,135165,0
+BUXX.US,D,20241031,000000,20.31,20.31,20.27,20.29,104888,0
+BUXX.US,D,20241101,000000,20.37,20.37,20.2701,20.28,111114,0
+BUXX.US,D,20241104,000000,20.32,20.32,20.2843,20.3,65711,0
+BUXX.US,D,20241105,000000,20.32,20.34,20.2855,20.34,622055,0
+BUXX.US,D,20241106,000000,20.28,20.33,20.2604,20.3,243504,0
+BUXX.US,D,20241107,000000,20.33,20.365,20.3,20.33,153345,0
+BUXX.US,D,20241108,000000,20.31,20.36,20.2922,20.33,231659,0
+BUXX.US,D,20241111,000000,20.3069,20.33,20.28,20.32,208872,0
+BUXX.US,D,20241112,000000,20.2999,20.33,20.2999,20.31,104611,0
+BUXX.US,D,20241113,000000,20.32,20.33,20.29,20.32,257158,0
+BUXX.US,D,20241114,000000,20.3167,20.34,20.2901,20.31,115435,0
+BUXX.US,D,20241115,000000,20.3,20.35,20.3,20.32,127413,0
+BUXX.US,D,20241118,000000,20.3359,20.3359,20.3,20.32,89850,0
+BUXX.US,D,20241119,000000,20.315,20.33,20.31,20.33,240480,0
+BUXX.US,D,20241120,000000,20.34,20.36,20.31,20.34,84304,0
+BUXX.US,D,20241121,000000,20.3398,20.36,20.32,20.34,161986,0
+BUXX.US,D,20241122,000000,20.33,20.35,20.32,20.34,151358,0
+BUXX.US,D,20241125,000000,20.35,20.3592,20.34,20.35,83210,0
+BUXX.US,D,20241126,000000,20.34,20.35,20.34,20.35,88577,0
+BUXX.US,D,20241127,000000,20.32,20.33,20.28,20.3,208428,0
+BUXX.US,D,20241129,000000,20.2708,20.31,20.26,20.31,47783,0
+BUXX.US,D,20241202,000000,20.38,20.38,20.29,20.31,172165,0
+BUXX.US,D,20241203,000000,20.312,20.32,20.285,20.3,544195,0
+BUXX.US,D,20241204,000000,20.3,20.32,20.28,20.3,330759,0
+BUXX.US,D,20241205,000000,20.3044,20.32,20.3,20.3,126912,0
+BUXX.US,D,20241206,000000,20.32,20.33,20.31,20.32,153142,0
+BUXX.US,D,20241209,000000,20.32,20.33,20.31,20.32,150677,0
+BUXX.US,D,20241210,000000,20.32,20.33,20.31,20.32,174482,0
+BUXX.US,D,20241211,000000,20.32,20.32,20.3,20.32,99282,0
+BUXX.US,D,20241212,000000,20.325,20.33,20.32,20.33,112334,0
+BUXX.US,D,20241213,000000,20.3297,20.34,20.32,20.33,167469,0
+BUXX.US,D,20241216,000000,20.335,20.35,20.32,20.33,103292,0
+BUXX.US,D,20241217,000000,20.3558,20.3558,20.32,20.32,97946,0
+BUXX.US,D,20241218,000000,20.34,20.36,20.31,20.32,92153,0
+BUXX.US,D,20241219,000000,20.32,20.35,20.32,20.35,113693,0
+BUXX.US,D,20241220,000000,20.36,20.3799,20.34,20.345,242044,0
+BUXX.US,D,20241223,000000,20.35,20.36,20.34,20.35,158167,0
+BUXX.US,D,20241224,000000,20.36,20.37,20.35,20.35,50443,0
+BUXX.US,D,20241226,000000,20.365,20.38,20.3514,20.38,114088,0
+BUXX.US,D,20241227,000000,20.37,20.38,20.36,20.375,31668,0
+BUXX.US,D,20241230,000000,20.27,20.3,20.26,20.26,305019,0
+BUXX.US,D,20241231,000000,20.275,20.31,20.27,20.28,111406,0
+BUXX.US,D,20250102,000000,20.26,20.28,20.26,20.26,97443,0
+BUXX.US,D,20250103,000000,20.279,20.29,20.27,20.27,140942,0
+BUXX.US,D,20250106,000000,20.28,20.3,20.27,20.29,130741,0
+BUXX.US,D,20250107,000000,20.3,20.31,20.28,20.28,130807,0
+BUXX.US,D,20250108,000000,20.31,20.32,20.28,20.29,164830,0
+BUXX.US,D,20250110,000000,20.29,20.3,20.28,20.28,219638,0
+BUXX.US,D,20250113,000000,20.35,20.35,20.2822,20.3,191279,0
+BUXX.US,D,20250114,000000,20.3017,20.32,20.29,20.31,245446,0
+BUXX.US,D,20250115,000000,20.302,20.3199,20.3,20.3,86670,0
+BUXX.US,D,20250116,000000,20.3055,20.325,20.3,20.32,157863,0
+BUXX.US,D,20250117,000000,20.32,20.34,20.3123,20.33,239502,0
+BUXX.US,D,20250121,000000,20.3246,20.34,20.32,20.33,474311,0
+BUXX.US,D,20250122,000000,20.35,20.37,20.28,20.28,327418,0
+BUXX.US,D,20250123,000000,20.31,20.35,20.31,20.325,195447,0
+BUXX.US,D,20250124,000000,20.325,20.35,20.32,20.34,199271,0
+BUXX.US,D,20250127,000000,20.345,20.35,20.33,20.34,252051,0
+BUXX.US,D,20250128,000000,20.44,20.44,20.3433,20.36,179280,0
+BUXX.US,D,20250129,000000,20.36,20.38,20.35,20.36,78563,0
+BUXX.US,D,20250130,000000,20.3,20.31,20.29,20.31,116748,0
+BUXX.US,D,20250131,000000,20.31,20.32,20.2924,20.3,128064,0
+BUXX.US,D,20250203,000000,20.31,20.33,20.29,20.31,227343,0
+BUXX.US,D,20250204,000000,20.31,20.32,20.3,20.32,98689,0
+BUXX.US,D,20250205,000000,20.3199,20.33,20.3,20.33,94011,0
+BUXX.US,D,20250206,000000,20.33,20.34,20.31,20.33,253892,0
+BUXX.US,D,20250207,000000,20.33,20.34,20.31,20.31,179477,0
+BUXX.US,D,20250210,000000,20.325,20.35,20.3188,20.35,120108,0
+BUXX.US,D,20250211,000000,20.33,20.34,20.32,20.32,103327,0
+BUXX.US,D,20250212,000000,20.32,20.3262,20.31,20.3123,109227,0
+BUXX.US,D,20250213,000000,20.33,20.34,20.31,20.33,229421,0
+BUXX.US,D,20250214,000000,20.3408,20.36,20.34,20.36,93738,0
+BUXX.US,D,20250218,000000,20.36,20.39,20.34,20.34,136800,0
+BUXX.US,D,20250219,000000,20.348,20.39,20.34,20.35,57617,0
+BUXX.US,D,20250220,000000,20.3505,20.3696,20.34,20.35,143195,0
+BUXX.US,D,20250221,000000,20.36,20.37,20.35,20.35,126684,0
+BUXX.US,D,20250224,000000,20.37,20.39,20.36,20.39,187091,0
+BUXX.US,D,20250225,000000,20.38,20.3971,20.35,20.35,197328,0
+BUXX.US,D,20250226,000000,20.38,20.41,20.37,20.4,373726,0
+BUXX.US,D,20250227,000000,20.32,20.33,20.31,20.31,190426,0
+BUXX.US,D,20250228,000000,20.32,20.35,20.31,20.31,329962,0
+BUXX.US,D,20250303,000000,20.32,20.37,20.32,20.36,124389,0
+BUXX.US,D,20250304,000000,20.3591,20.39,20.33,20.33,255701,0
+BUXX.US,D,20250305,000000,20.35,20.36,20.33,20.33,134313,0
+BUXX.US,D,20250306,000000,20.34,20.39,20.33,20.36,117372,0
+BUXX.US,D,20250307,000000,20.36,20.38,20.34,20.34,139487,0
+BUXX.US,D,20250310,000000,20.3635,20.4,20.34,20.4,137421,0
+BUXX.US,D,20250311,000000,20.37,20.37,20.31,20.31,399271,0
+BUXX.US,D,20250312,000000,20.345,20.35,20.32,20.32,152239,0
+BUXX.US,D,20250313,000000,20.35,20.385,20.34,20.365,170422,0
+BUXX.US,D,20250314,000000,20.37,20.37,20.35,20.35,178898,0
+BUXX.US,D,20250317,000000,20.365,20.37,20.35,20.35,208614,0
+BUXX.US,D,20250318,000000,20.3571,20.37,20.35,20.37,141776,0
+BUXX.US,D,20250319,000000,20.37,20.4,20.36,20.365,85207,0
+BUXX.US,D,20250320,000000,20.37,20.38,20.36,20.37,102113,0
+BUXX.US,D,20250321,000000,20.38,20.39,20.36,20.38,368468,0
+BUXX.US,D,20250324,000000,20.3799,20.4,20.35,20.37,279365,0
+BUXX.US,D,20250325,000000,20.38,20.39,20.37,20.38,81463,0
+BUXX.US,D,20250326,000000,20.385,20.4,20.37,20.39,126414,0
+BUXX.US,D,20250327,000000,20.39,20.4,20.36,20.36,118155,0
+BUXX.US,D,20250328,000000,20.315,20.33,20.3099,20.33,103062,0
+BUXX.US,D,20250331,000000,20.315,20.325,20.31,20.31,180312,0
+BUXX.US,D,20250401,000000,20.325,20.35,20.31,20.32,129195,0
+BUXX.US,D,20250402,000000,20.34,20.35,20.31,20.32,97144,0
+BUXX.US,D,20250403,000000,20.3401,20.38,20.32,20.3552,351249,0
+BUXX.US,D,20250404,000000,20.32,20.39,20.31,20.36,644244,0
+BUXX.US,D,20250407,000000,20.3414,20.36,20.31,20.32,277899,0
+BUXX.US,D,20250408,000000,20.31,20.32,20.3,20.32,382967,0
+BUXX.US,D,20250409,000000,20.39,20.39,20.24,20.3,336822,0
+BUXX.US,D,20250410,000000,20.302,20.35,20.25,20.25,349062,0
+BUXX.US,D,20250411,000000,20.3,20.3329,20.24,20.24,783363,0
+BUXX.US,D,20250414,000000,20.31,20.33,20.28,20.33,479330,0
+BUXX.US,D,20250415,000000,20.34,20.34,20.31,20.34,534555,0
+BUXX.US,D,20250416,000000,20.35,20.37,20.31,20.31,332899,0
+BUXX.US,D,20250417,000000,20.34,20.36,20.32,20.36,168696,0
+BUXX.US,D,20250421,000000,20.37,20.38,20.34,20.34,346454,0
+BUXX.US,D,20250422,000000,20.35,20.38,20.34,20.38,278002,0
+BUXX.US,D,20250423,000000,20.36,20.37,20.33,20.33,286838,0
+BUXX.US,D,20250424,000000,20.3333,20.38,20.33,20.38,194090,0
+BUXX.US,D,20250425,000000,20.3636,20.39,20.36,20.39,201581,0
+BUXX.US,D,20250428,000000,20.37,20.39,20.36,20.39,162145,0
+BUXX.US,D,20250429,000000,20.39,20.39,20.29,20.33,294790,0
+BUXX.US,D,20250430,000000,20.3,20.31,20.29,20.29,210430,0
+BUXX.US,D,20250501,000000,20.33,20.33,20.25,20.25,224273,0
+BUXX.US,D,20250502,000000,20.297,20.297,20.28,20.28,237408,0
+BUXX.US,D,20250505,000000,20.2904,20.3,20.28,20.28,188413,0
+BUXX.US,D,20250506,000000,20.29,20.3,20.28,20.3,105146,0
+BUXX.US,D,20250507,000000,20.29,20.34,20.29,20.34,99064,0
+BUXX.US,D,20250508,000000,20.32,20.34,20.29,20.33,238644,0
+BUXX.US,D,20250509,000000,20.3,20.31,20.29,20.31,269848,0
+BUXX.US,D,20250512,000000,20.29,20.31,20.28,20.31,371715,0
+BUXX.US,D,20250513,000000,20.3186,20.32,20.29,20.3,115276,0
+BUXX.US,D,20250514,000000,20.31,20.32,20.3,20.32,383067,0
+BUXX.US,D,20250515,000000,20.315,20.34,20.3,20.33,400010,0
+BUXX.US,D,20250516,000000,20.325,20.33,20.32,20.32,286671,0
+BUXX.US,D,20250519,000000,20.325,20.35,20.32,20.35,199422,0
+BUXX.US,D,20250520,000000,20.34,20.37,20.33,20.33,616829,0
+BUXX.US,D,20250521,000000,20.345,20.35,20.32,20.32,364536,0
+BUXX.US,D,20250522,000000,20.3235,20.34,20.32,20.34,402042,0
+BUXX.US,D,20250523,000000,20.36,20.38,20.34,20.34,212864,0
+BUXX.US,D,20250527,000000,20.35,20.4,20.35,20.37,354046,0
+BUXX.US,D,20250528,000000,20.37,20.38,20.35,20.35,152228,0
+BUXX.US,D,20250529,000000,20.295,20.3099,20.28,20.28,360360,0
+BUXX.US,D,20250530,000000,20.28,20.3,20.27,20.3,332549,0
+BUXX.US,D,20250602,000000,20.295,20.31,20.29,20.3,323164,0
+BUXX.US,D,20250603,000000,20.3079,20.32,20.3,20.3,259517,0
+BUXX.US,D,20250604,000000,20.3171,20.32,20.31,20.32,275340,0
+BUXX.US,D,20250605,000000,20.3173,20.32,20.3,20.31,580389,0
+BUXX.US,D,20250606,000000,20.31,20.32,20.3,20.3,212483,0
+BUXX.US,D,20250609,000000,20.3001,20.32,20.3,20.32,246937,0
+BUXX.US,D,20250610,000000,20.325,20.36,20.3,20.3,166647,0
+BUXX.US,D,20250611,000000,20.35,20.38,20.32,20.33,147468,0
+BUXX.US,D,20250612,000000,20.335,20.34,20.32,20.34,105450,0
+BUXX.US,D,20250613,000000,20.33,20.34,20.33,20.33,147312,0
+BUXX.US,D,20250616,000000,20.3399,20.3599,20.33,20.35,409830,0
+BUXX.US,D,20250617,000000,20.345,20.37,20.34,20.34,317987,0
+BUXX.US,D,20250618,000000,20.355,20.36,20.34,20.34,129759,0
+BUXX.US,D,20250620,000000,20.3526,20.38,20.34,20.36,383317,0
+BUXX.US,D,20250623,000000,20.37,20.39,20.35,20.39,496421,0
+BUXX.US,D,20250624,000000,20.39,20.4,20.37,20.37,417669,0
+BUXX.US,D,20250625,000000,20.385,20.4,20.38,20.383,217407,0
+BUXX.US,D,20250626,000000,20.39,20.4,20.37,20.4,114691,0
+BUXX.US,D,20250627,000000,20.32,20.32,20.29,20.32,564021,0
+BUXX.US,D,20250630,000000,20.32,20.33,20.31,20.32,550927,0
+BUXX.US,D,20250701,000000,20.32,20.33,20.32,20.32,263927,0
+BUXX.US,D,20250702,000000,20.319,20.33,20.31,20.32,405761,0
+BUXX.US,D,20250703,000000,20.32,20.33,20.31,20.32,134755,0
+BUXX.US,D,20250707,000000,20.325,20.33,20.31,20.31,129363,0
+BUXX.US,D,20250708,000000,20.32,20.33,20.31,20.32,148100,0
+BUXX.US,D,20250709,000000,20.34,20.34,20.32,20.33,108266,0
+BUXX.US,D,20250710,000000,20.3353,20.34,20.33,20.33,173767,0
+BUXX.US,D,20250711,000000,20.34,20.35,20.33,20.33,168322,0
+BUXX.US,D,20250714,000000,20.335,20.34,20.33,20.33,172459,0
+BUXX.US,D,20250715,000000,20.35,20.36,20.34,20.34,149334,0
+BUXX.US,D,20250716,000000,20.345,20.35,20.34,20.34,155967,0
+BUXX.US,D,20250717,000000,20.345,20.36,20.34,20.34,208978,0
+BUXX.US,D,20250718,000000,20.36,20.37,20.35,20.35,309594,0
+BUXX.US,D,20250721,000000,20.36,20.37,20.34,20.36,509367,0
+BUXX.US,D,20250722,000000,20.372,20.38,20.37,20.375,95105,0
+BUXX.US,D,20250723,000000,20.372,20.38,20.37,20.37,172502,0
+BUXX.US,D,20250724,000000,20.375,20.38,20.36,20.36,343479,0
+BUXX.US,D,20250725,000000,20.3733,20.38,20.36,20.38,150963,0
+BUXX.US,D,20250728,000000,20.3879,20.39,20.37,20.38,148457,0
+BUXX.US,D,20250729,000000,20.385,20.39,20.38,20.39,97971,0
+BUXX.US,D,20250730,000000,20.3299,20.33,20.29,20.29,123096,0
+BUXX.US,D,20250731,000000,20.32,20.34,20.31,20.325,139878,0
+BUXX.US,D,20250801,000000,20.34,20.36,20.33,20.36,476417,0
+BUXX.US,D,20250804,000000,20.38,20.38,20.36,20.37,203299,0
+BUXX.US,D,20250805,000000,20.37,20.38,20.36,20.36,71737,0
+BUXX.US,D,20250806,000000,20.37,20.3799,20.35,20.37,171427,0
+BUXX.US,D,20250807,000000,20.38,20.39,20.37,20.37,249391,0
+BUXX.US,D,20250808,000000,20.38,20.4,20.37,20.37,143150,0
+BUXX.US,D,20250811,000000,20.43,20.44,20.37,20.37,125703,0
+BUXX.US,D,20250812,000000,20.37,20.39,20.35,20.39,142210,0
+BUXX.US,D,20250813,000000,20.4,20.43,20.37,20.37,140558,0
+BUXX.US,D,20250814,000000,20.395,20.4,20.38,20.39,153695,0
+BUXX.US,D,20250815,000000,20.395,20.41,20.39,20.41,1006021,0
+BUXX.US,D,20250818,000000,20.41,20.42,20.34,20.36,202480,0
+BUXX.US,D,20250819,000000,20.4,20.43,20.4,20.4,236298,0
+BUXX.US,D,20250820,000000,20.405,20.46,20.39,20.39,202330,0
+BUXX.US,D,20250821,000000,20.4,20.42,20.39,20.39,137604,0
+BUXX.US,D,20250822,000000,20.405,20.43,20.39,20.43,109610,0
+BUXX.US,D,20250825,000000,20.435,20.4499,20.39,20.39,162833,0
+BUXX.US,D,20250826,000000,20.39,20.45,20.38,20.44,281928,0
+BUXX.US,D,20250827,000000,20.4184,20.45,20.4184,20.43,203786,0
+BUXX.US,D,20250828,000000,20.35,20.35,20.31,20.31,225556,0
+BUXX.US,D,20250829,000000,20.3228,20.33,20.32,20.32,146716,0
+BUXX.US,D,20250902,000000,20.345,20.37,20.32,20.32,147122,0
+BUXX.US,D,20250903,000000,20.3305,20.35,20.32,20.35,491207,0
+BUXX.US,D,20250904,000000,20.34,20.35,20.33,20.34,195876,0
+BUXX.US,D,20250905,000000,20.36,20.38,20.34,20.37,374929,0
+BUXX.US,D,20250908,000000,20.39,20.42,20.37,20.37,78316,0
+BUXX.US,D,20250909,000000,20.38,20.3888,20.36,20.38,488556,0
+BUXX.US,D,20250910,000000,20.38,20.38,20.35,20.36,267458,0
+BUXX.US,D,20250911,000000,20.35,20.37,20.3201,20.34,124719,0
+BUXX.US,D,20250912,000000,20.34,20.35,20.33,20.34,138665,0
+BUXX.US,D,20250915,000000,20.345,20.37,20.33,20.33,350503,0
+BUXX.US,D,20250916,000000,20.34,20.38,20.33,20.33,848173,0
+BUXX.US,D,20250917,000000,20.35,20.37,20.34,20.34,832489,0
+BUXX.US,D,20250918,000000,20.34,20.369,20.32,20.32,246945,0
+BUXX.US,D,20250919,000000,20.36,20.3789,20.33,20.36,100878,0
+BUXX.US,D,20250922,000000,20.37,20.39,20.34,20.35,128413,0
+BUXX.US,D,20250923,000000,20.37,20.37,20.35,20.365,95017,0
+BUXX.US,D,20250924,000000,20.37,20.38,20.36,20.36,121408,0
+BUXX.US,D,20250925,000000,20.36,20.3698,20.34,20.35,236556,0
+BUXX.US,D,20250926,000000,20.36,20.37,20.34,20.34,189876,0
+BUXX.US,D,20250929,000000,20.29,20.3099,20.27,20.305,204026,0
+BUXX.US,D,20250930,000000,20.3,20.31,20.28,20.28,100405,0
+BUXX.US,D,20251001,000000,20.3,20.32,20.3,20.315,157953,0
+BUXX.US,D,20251002,000000,20.315,20.32,20.31,20.31,277093,0
+BUXX.US,D,20251003,000000,20.3105,20.32,20.3,20.31,87847,0
+BUXX.US,D,20251006,000000,20.315,20.345,20.31,20.31,155172,0
+BUXX.US,D,20251007,000000,20.3,20.31,20.2904,20.31,218585,0
+BUXX.US,D,20251008,000000,20.305,20.32,20.3,20.31,131482,0
+BUXX.US,D,20251009,000000,20.305,20.33,20.3,20.31,150551,0
+BUXX.US,D,20251010,000000,20.3111,20.34,20.3,20.32,477284,0
+BUXX.US,D,20251013,000000,20.325,20.34,20.31,20.31,90513,0
+BUXX.US,D,20251014,000000,20.31,20.35,20.3,20.34,229146,0
+BUXX.US,D,20251015,000000,20.34,20.35,20.32,20.33,157867,0
+BUXX.US,D,20251016,000000,20.32,20.3462,20.31,20.335,97745,0
+BUXX.US,D,20251017,000000,20.34,20.35,20.33,20.34,438180,0
+BUXX.US,D,20251020,000000,20.35,20.37,20.33,20.34,160237,0
+BUXX.US,D,20251021,000000,20.34,20.358,20.33,20.345,122967,0
+BUXX.US,D,20251022,000000,20.35,20.36,20.33,20.33,326915,0
+BUXX.US,D,20251023,000000,20.35,20.37,20.34,20.35,145138,0
+BUXX.US,D,20251024,000000,20.35,20.36,20.33,20.36,556823,0
+BUXX.US,D,20251027,000000,20.36,20.36,20.35,20.3547,103654,0
+BUXX.US,D,20251028,000000,20.3591,20.37,20.35,20.365,119431,0
+BUXX.US,D,20251029,000000,20.36,20.4,20.33,20.33,208308,0
+BUXX.US,D,20251030,000000,20.28,20.29,20.23,20.23,387705,0
+BUXX.US,D,20251031,000000,20.26,20.3099,20.26,20.27,148996,0
+BUXX.US,D,20251103,000000,20.26,20.28,20.25,20.27,94187,0
+BUXX.US,D,20251104,000000,20.27,20.28,20.25,20.272,180434,0
+BUXX.US,D,20251105,000000,20.285,20.3,20.27,20.27,91003,0
+BUXX.US,D,20251106,000000,20.275,20.29,20.27,20.27,789853,0
+BUXX.US,D,20251107,000000,20.28,20.2967,20.27,20.28,199075,0
+BUXX.US,D,20251110,000000,20.29,20.31,20.29,20.29,105914,0
+BUXX.US,D,20251111,000000,20.3,20.31,20.28,20.28,136304,0
+BUXX.US,D,20251112,000000,20.29,20.3,20.28,20.29,100251,0
+BUXX.US,D,20251113,000000,20.299,20.31,20.29,20.295,117116,0
+BUXX.US,D,20251114,000000,20.3,20.31,20.29,20.303,212003,0
+BUXX.US,D,20251117,000000,20.3097,20.31,20.3,20.31,274368,0
+BUXX.US,D,20251118,000000,20.315,20.33,20.31,20.32,478078,0
+BUXX.US,D,20251119,000000,20.32,20.33,20.31,20.33,184523,0
+BUXX.US,D,20251120,000000,20.3226,20.33,20.31,20.32,157282,0
+BUXX.US,D,20251121,000000,20.34,20.35,20.32,20.33,248485,0
+BUXX.US,D,20251124,000000,20.3306,20.35,20.33,20.35,742470,0
+BUXX.US,D,20251125,000000,20.36,20.37,20.33,20.35,476291,0
+BUXX.US,D,20251126,000000,20.29,20.32,20.27,20.282,277189,0
+BUXX.US,D,20251128,000000,20.3,20.315,20.28,20.2895,201578,0
+BUXX.US,D,20251201,000000,20.28,20.3,20.27,20.28,589371,0
+BUXX.US,D,20251202,000000,20.28,20.29,20.27,20.29,494258,0
+BUXX.US,D,20251203,000000,20.277,20.3,20.27,20.28,417513,0
+BUXX.US,D,20251204,000000,20.27,20.29,20.25,20.282,322251,0
+BUXX.US,D,20251205,000000,20.28,20.29,20.27,20.28,213049,0
+BUXX.US,D,20251208,000000,20.28,20.29,20.27,20.285,629899,0
+BUXX.US,D,20251209,000000,20.285,20.29,20.27,20.28,280136,0
+BUXX.US,D,20251210,000000,20.28,20.33,20.27,20.33,231195,0
+BUXX.US,D,20251211,000000,20.29,20.3,20.28,20.29,177396,0
+BUXX.US,D,20251212,000000,20.3,20.31,20.29,20.29,319411,0
+BUXX.US,D,20251215,000000,20.31,20.32,20.3,20.31,208776,0
+BUXX.US,D,20251216,000000,20.32,20.33,20.31,20.32,293936,0
+BUXX.US,D,20251217,000000,20.31,20.33,20.3,20.32,245885,0
+BUXX.US,D,20251218,000000,20.325,20.33,20.32,20.33,223872,0
+BUXX.US,D,20251219,000000,20.3352,20.34,20.33,20.335,235088,0
+BUXX.US,D,20251222,000000,20.33,20.35,20.33,20.33,339958,0
+BUXX.US,D,20251223,000000,20.33,20.34,20.31,20.34,109635,0
+BUXX.US,D,20251224,000000,20.34,20.36,20.3306,20.345,179407,0
+BUXX.US,D,20251226,000000,20.35,20.4,20.34,20.36,96464,0
+BUXX.US,D,20251229,000000,20.355,20.37,20.35,20.355,110135,0
+BUXX.US,D,20251230,000000,20.26,20.28,20.24,20.24,261598,0
+BUXX.US,D,20251231,000000,20.25,20.26,20.24,20.24,189825,0
+BUXX.US,D,20260102,000000,20.25,20.28,20.23,20.23,254487,0
+BUXX.US,D,20260105,000000,20.245,20.27,20.23,20.27,499476,0
+BUXX.US,D,20260106,000000,20.24,20.27,20.23,20.26,1989629,0
+BUXX.US,D,20260107,000000,20.27,20.2799,20.25,20.27,251038,0
+BUXX.US,D,20260108,000000,20.28,20.3,20.26,20.26,215368,0
+BUXX.US,D,20260109,000000,20.2645,20.29,20.26,20.275,257389,0
+BUXX.US,D,20260112,000000,20.27,20.28,20.26,20.26,313345,0
+BUXX.US,D,20260113,000000,20.27,20.28,20.26,20.26,270231,0
+BUXX.US,D,20260114,000000,20.27,20.28,20.2625,20.28,119778,0
+BUXX.US,D,20260115,000000,20.28,20.29,20.26,20.29,1111079,0
+BUXX.US,D,20260116,000000,20.285,20.29,20.27,20.29,207468,0
+BUXX.US,D,20260120,000000,20.29,20.32,20.28,20.32,354589,0
+BUXX.US,D,20260121,000000,20.29,20.3,20.27,20.3,239320,0
+BUXX.US,D,20260122,000000,20.3,20.31,20.3,20.305,88681,0
+BUXX.US,D,20260123,000000,20.3,20.31,20.29,20.31,301344,0
+BUXX.US,D,20260126,000000,20.31,20.31,20.29,20.31,262345,0
+BUXX.US,D,20260127,000000,20.31,20.31,20.3,20.31,147063,0
+BUXX.US,D,20260128,000000,20.3102,20.32,20.3,20.305,224554,0
+BUXX.US,D,20260129,000000,20.27,20.29,20.26,20.26,220204,0
+BUXX.US,D,20260130,000000,20.26,20.27,20.26,20.268,243114,0
+BUXX.US,D,20260202,000000,20.26,20.27,20.26,20.265,150853,0
+BUXX.US,D,20260203,000000,20.2779,20.28,20.27,20.27,243602,0
+BUXX.US,D,20260204,000000,20.275,20.28,20.27,20.28,154867,0
+BUXX.US,D,20260205,000000,20.28,20.28,20.27,20.28,374266,0
+BUXX.US,D,20260206,000000,20.2814,20.29,20.28,20.28,408992,0
+BUXX.US,D,20260209,000000,20.2897,20.29,20.28,20.28,489460,0
+BUXX.US,D,20260210,000000,20.29,20.3,20.28,20.295,138086,0
+BUXX.US,D,20260211,000000,20.29,20.31,20.28,20.287,415876,0
+BUXX.US,D,20260212,000000,20.29,20.31,20.28,20.3,232341,0
+BUXX.US,D,20260213,000000,20.3099,20.31,20.29,20.31,344098,0
+BUXX.US,D,20260217,000000,20.3001,20.31,20.3,20.3,145324,0
+BUXX.US,D,20260218,000000,20.31,20.31,20.3,20.31,218138,0
diff --git a/daily/us/nyse etfs/1/cew.us.txt b/daily/us/nyse etfs/1/cew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dd12facb167f10f9f9a0eea69b5d625876176ad
--- /dev/null
+++ b/daily/us/nyse etfs/1/cew.us.txt	
@@ -0,0 +1,4187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEW.US,D,20090506,000000,18.363,18.488,18.354,18.478,15677,0
+CEW.US,D,20090507,000000,18.583,18.603,18.526,18.573,80199,0
+CEW.US,D,20090508,000000,18.66,18.833,18.631,18.823,125079,0
+CEW.US,D,20090511,000000,18.707,18.707,18.573,18.593,26522,0
+CEW.US,D,20090512,000000,18.717,19.014,18.478,18.545,213737,0
+CEW.US,D,20090513,000000,18.468,18.468,18.363,18.42,108319,0
+CEW.US,D,20090514,000000,18.383,18.459,18.354,18.45,13589,0
+CEW.US,D,20090515,000000,18.478,18.622,18.363,18.383,12940,0
+CEW.US,D,20090518,000000,18.45,18.603,18.45,18.603,12680,0
+CEW.US,D,20090519,000000,18.679,18.794,18.612,18.784,212280,0
+CEW.US,D,20090520,000000,18.851,18.938,18.851,18.87,51376,0
+CEW.US,D,20090521,000000,18.804,18.938,18.784,18.889,39324,0
+CEW.US,D,20090522,000000,18.986,18.986,18.889,18.957,138934,0
+CEW.US,D,20090526,000000,18.736,18.87,18.689,18.851,71758,0
+CEW.US,D,20090527,000000,18.861,18.861,18.775,18.842,23241,0
+CEW.US,D,20090528,000000,19.023,19.023,18.756,18.861,52905,0
+CEW.US,D,20090529,000000,19.052,19.052,18.918,19.023,56436,0
+CEW.US,D,20090601,000000,19.139,19.139,19.033,19.071,69456,0
+CEW.US,D,20090602,000000,19.023,19.119,18.986,19.119,76008,0
+CEW.US,D,20090603,000000,18.986,18.995,18.861,18.928,33139,0
+CEW.US,D,20090604,000000,18.947,19.004,18.909,18.986,41928,0
+CEW.US,D,20090605,000000,18.966,18.995,18.889,18.928,53483,0
+CEW.US,D,20090608,000000,18.784,18.842,18.698,18.842,44393,0
+CEW.US,D,20090609,000000,18.918,18.918,18.823,18.899,39588,0
+CEW.US,D,20090610,000000,18.995,18.995,18.899,18.938,25208,0
+CEW.US,D,20090611,000000,18.957,19.043,18.947,19.023,26730,0
+CEW.US,D,20090612,000000,19.004,19.023,18.957,19.023,48340,0
+CEW.US,D,20090615,000000,18.909,19.244,18.833,19.004,65722,0
+CEW.US,D,20090616,000000,19.062,19.387,18.842,18.87,26515,0
+CEW.US,D,20090617,000000,18.87,18.87,18.756,18.861,14546,0
+CEW.US,D,20090618,000000,18.861,18.928,18.842,18.88,8726,0
+CEW.US,D,20090619,000000,18.976,18.976,18.909,18.938,14214,0
+CEW.US,D,20090622,000000,18.842,18.842,18.756,18.756,35185,0
+CEW.US,D,20090623,000000,18.823,18.995,18.736,18.813,26367,0
+CEW.US,D,20090624,000000,18.957,19.004,18.889,18.889,35113,0
+CEW.US,D,20090625,000000,18.889,19.129,18.842,18.986,41200,0
+CEW.US,D,20090626,000000,19.081,19.1,19.004,19.004,10560,0
+CEW.US,D,20090629,000000,19.205,19.263,19.043,19.062,43352,0
+CEW.US,D,20090630,000000,19.186,19.186,19.043,19.11,20775,0
+CEW.US,D,20090701,000000,19.186,19.273,19.186,19.263,7728,0
+CEW.US,D,20090702,000000,19.186,19.186,19.062,19.129,14383,0
+CEW.US,D,20090706,000000,18.995,19.062,18.986,19.062,8398,0
+CEW.US,D,20090707,000000,19.091,19.091,18.938,18.957,9692,0
+CEW.US,D,20090708,000000,18.889,18.889,18.717,18.775,28163,0
+CEW.US,D,20090709,000000,18.889,18.918,18.823,18.899,3684,0
+CEW.US,D,20090710,000000,18.756,18.794,18.707,18.784,26305,0
+CEW.US,D,20090713,000000,18.573,18.794,18.573,18.727,7498,0
+CEW.US,D,20090714,000000,18.823,18.842,18.813,18.842,2027,0
+CEW.US,D,20090715,000000,18.938,19.091,18.918,19.081,9834,0
+CEW.US,D,20090716,000000,19.081,19.119,19.033,19.119,3490,0
+CEW.US,D,20090717,000000,19.139,19.186,19.052,19.148,8520,0
+CEW.US,D,20090720,000000,19.205,19.358,19.205,19.358,18572,0
+CEW.US,D,20090721,000000,19.397,19.397,19.263,19.339,32516,0
+CEW.US,D,20090722,000000,19.273,19.426,19.244,19.407,27482,0
+CEW.US,D,20090723,000000,19.416,19.54,19.397,19.397,25893,0
+CEW.US,D,20090724,000000,19.482,19.933,19.329,19.502,44480,0
+CEW.US,D,20090727,000000,19.502,19.521,19.416,19.521,20578,0
+CEW.US,D,20090728,000000,19.464,19.53,19.349,19.482,27897,0
+CEW.US,D,20090729,000000,19.482,19.482,19.253,19.282,38713,0
+CEW.US,D,20090730,000000,19.407,19.53,19.368,19.492,39176,0
+CEW.US,D,20090731,000000,19.502,19.608,19.455,19.569,28565,0
+CEW.US,D,20090803,000000,19.751,19.751,19.608,19.713,50706,0
+CEW.US,D,20090804,000000,19.635,19.655,19.579,19.598,9946,0
+CEW.US,D,20090805,000000,19.55,19.626,19.502,19.618,136250,0
+CEW.US,D,20090806,000000,19.482,19.54,19.426,19.435,14300,0
+CEW.US,D,20090807,000000,19.54,19.598,19.464,19.56,24305,0
+CEW.US,D,20090810,000000,19.426,19.56,19.368,19.397,53744,0
+CEW.US,D,20090811,000000,19.358,19.377,19.244,19.302,32255,0
+CEW.US,D,20090812,000000,19.311,19.445,19.311,19.416,15049,0
+CEW.US,D,20090813,000000,19.445,19.579,19.435,19.579,17281,0
+CEW.US,D,20090814,000000,19.482,19.521,19.397,19.426,6809,0
+CEW.US,D,20090817,000000,19.253,19.292,19.205,19.205,28586,0
+CEW.US,D,20090818,000000,19.292,19.455,19.263,19.455,11188,0
+CEW.US,D,20090819,000000,19.292,19.435,19.292,19.407,12299,0
+CEW.US,D,20090820,000000,19.435,19.512,19.397,19.502,24270,0
+CEW.US,D,20090821,000000,19.598,19.635,19.569,19.618,31561,0
+CEW.US,D,20090824,000000,19.579,19.598,19.521,19.56,17343,0
+CEW.US,D,20090825,000000,19.579,19.626,19.492,19.521,28000,0
+CEW.US,D,20090826,000000,19.426,19.426,19.387,19.416,34007,0
+CEW.US,D,20090827,000000,19.464,19.492,19.397,19.492,24024,0
+CEW.US,D,20090828,000000,19.521,19.521,19.426,19.512,37457,0
+CEW.US,D,20090831,000000,19.407,19.473,19.387,19.397,10650,0
+CEW.US,D,20090901,000000,19.329,19.435,19.224,19.273,11392,0
+CEW.US,D,20090902,000000,19.253,19.455,19.253,19.339,7998,0
+CEW.US,D,20090903,000000,19.579,19.665,19.416,19.598,36136,0
+CEW.US,D,20090904,000000,19.598,19.608,19.426,19.608,18413,0
+CEW.US,D,20090908,000000,19.645,19.732,19.645,19.665,20542,0
+CEW.US,D,20090909,000000,19.732,19.732,19.521,19.635,25983,0
+CEW.US,D,20090910,000000,19.579,19.665,19.521,19.588,24110,0
+CEW.US,D,20090911,000000,19.645,19.723,19.645,19.674,23085,0
+CEW.US,D,20090914,000000,19.655,19.665,19.588,19.635,22792,0
+CEW.US,D,20090915,000000,19.703,19.808,19.655,19.808,13889,0
+CEW.US,D,20090916,000000,19.779,19.924,19.779,19.894,42932,0
+CEW.US,D,20090917,000000,19.866,19.924,19.808,19.876,11976,0
+CEW.US,D,20090918,000000,19.894,19.894,19.837,19.846,10213,0
+CEW.US,D,20090921,000000,19.788,19.808,19.713,19.741,30099,0
+CEW.US,D,20090922,000000,19.808,19.961,19.703,19.941,75740,0
+CEW.US,D,20090923,000000,19.856,20.009,19.828,19.885,108594,0
+CEW.US,D,20090924,000000,19.924,19.941,19.788,19.828,62700,0
+CEW.US,D,20090925,000000,19.856,20.009,19.808,19.808,78104,0
+CEW.US,D,20090928,000000,19.846,19.904,19.779,19.846,32833,0
+CEW.US,D,20090929,000000,19.876,19.941,19.808,19.846,23626,0
+CEW.US,D,20090930,000000,19.894,19.941,19.846,19.894,31619,0
+CEW.US,D,20091001,000000,20.019,20.019,19.713,19.741,63075,0
+CEW.US,D,20091002,000000,19.741,19.941,19.713,19.798,100632,0
+CEW.US,D,20091005,000000,19.837,20.029,19.828,19.924,74900,0
+CEW.US,D,20091006,000000,19.99,20.095,19.961,20.047,161277,0
+CEW.US,D,20091007,000000,19.971,20.047,19.941,19.999,130315,0
+CEW.US,D,20091008,000000,19.971,20.152,19.971,20.114,109864,0
+CEW.US,D,20091009,000000,20.057,20.152,19.981,20.039,70778,0
+CEW.US,D,20091012,000000,20.086,20.114,20.047,20.104,62107,0
+CEW.US,D,20091013,000000,20.124,20.152,20.057,20.134,79450,0
+CEW.US,D,20091014,000000,20.23,20.315,20.22,20.267,103591,0
+CEW.US,D,20091015,000000,20.305,20.373,20.267,20.325,193905,0
+CEW.US,D,20091016,000000,20.23,20.631,20.182,20.248,105611,0
+CEW.US,D,20091019,000000,20.23,21.205,20.21,20.267,77431,0
+CEW.US,D,20091020,000000,20.305,20.832,20.124,20.172,167180,0
+CEW.US,D,20091021,000000,20.23,20.277,20.21,20.239,98899,0
+CEW.US,D,20091022,000000,20.182,20.248,20.124,20.239,86836,0
+CEW.US,D,20091023,000000,20.305,20.305,20.192,20.21,83399,0
+CEW.US,D,20091026,000000,20.23,20.23,19.99,20.039,119210,0
+CEW.US,D,20091027,000000,20.029,20.029,19.866,19.914,97423,0
+CEW.US,D,20091028,000000,19.846,19.933,19.674,19.761,68899,0
+CEW.US,D,20091029,000000,19.808,20.029,19.808,20.019,65800,0
+CEW.US,D,20091030,000000,20.019,20.019,19.808,19.828,58725,0
+CEW.US,D,20091102,000000,19.798,19.961,19.798,19.846,40974,0
+CEW.US,D,20091103,000000,19.741,19.876,19.741,19.846,79676,0
+CEW.US,D,20091104,000000,19.894,20.057,19.894,20.029,121116,0
+CEW.US,D,20091105,000000,20.057,20.086,19.99,20.067,86746,0
+CEW.US,D,20091106,000000,20.124,20.162,20.029,20.086,75917,0
+CEW.US,D,20091109,000000,20.287,20.363,20.267,20.345,108632,0
+CEW.US,D,20091110,000000,20.297,20.335,20.257,20.305,63262,0
+CEW.US,D,20091111,000000,20.354,20.45,20.277,20.373,153298,0
+CEW.US,D,20091112,000000,20.373,20.889,20.182,20.248,104700,0
+CEW.US,D,20091113,000000,20.287,20.402,20.257,20.392,71940,0
+CEW.US,D,20091116,000000,20.363,20.508,20.354,20.488,124827,0
+CEW.US,D,20091117,000000,20.363,20.43,20.335,20.41,77433,0
+CEW.US,D,20091118,000000,20.468,20.478,20.383,20.42,50826,0
+CEW.US,D,20091119,000000,20.335,20.335,20.22,20.277,239532,0
+CEW.US,D,20091120,000000,20.248,20.248,20.182,20.192,116439,0
+CEW.US,D,20091123,000000,20.383,20.44,20.345,20.363,120274,0
+CEW.US,D,20091124,000000,20.43,20.967,20.325,20.383,74113,0
+CEW.US,D,20091125,000000,20.526,20.526,20.402,20.516,144371,0
+CEW.US,D,20091127,000000,20.23,20.305,20.124,20.267,46839,0
+CEW.US,D,20091130,000000,20.267,20.335,20.21,20.257,48329,0
+CEW.US,D,20091201,000000,20.842,20.842,20.354,20.468,242820,0
+CEW.US,D,20091202,000000,20.42,20.526,20.392,20.392,165249,0
+CEW.US,D,20091203,000000,20.498,20.555,20.44,20.488,39916,0
+CEW.US,D,20091204,000000,20.526,20.545,20.373,20.44,100987,0
+CEW.US,D,20091207,000000,20.402,20.44,20.325,20.402,64668,0
+CEW.US,D,20091208,000000,20.23,20.305,20.143,20.21,120901,0
+CEW.US,D,20091209,000000,20.114,20.22,20.114,20.152,14036,0
+CEW.US,D,20091210,000000,20.22,20.287,20.172,20.257,55794,0
+CEW.US,D,20091211,000000,20.257,20.257,20.152,20.182,40804,0
+CEW.US,D,20091214,000000,20.192,20.478,20.192,20.325,38212,0
+CEW.US,D,20091215,000000,20.192,20.287,20.192,20.248,95554,0
+CEW.US,D,20091216,000000,20.21,20.325,20.21,20.287,5468463,0
+CEW.US,D,20091217,000000,20.134,20.134,19.981,20.104,413384,0
+CEW.US,D,20091218,000000,20.029,20.124,19.856,20.095,159131,0
+CEW.US,D,20091221,000000,20.22,20.22,19.961,20.009,208268,0
+CEW.US,D,20091222,000000,20.019,20.039,19.961,20.029,88861,0
+CEW.US,D,20091223,000000,20.057,20.086,20.009,20.077,208425,0
+CEW.US,D,20091224,000000,20.077,20.192,20.077,20.143,52877,0
+CEW.US,D,20091228,000000,20.162,20.22,20.162,20.192,45352,0
+CEW.US,D,20091229,000000,20.239,20.305,20.162,20.21,130508,0
+CEW.US,D,20091230,000000,20.21,20.22,20.182,20.21,121928,0
+CEW.US,D,20091231,000000,20.287,20.297,20.239,20.287,162817,0
+CEW.US,D,20100104,000000,20.42,20.488,20.354,20.478,330503,0
+CEW.US,D,20100105,000000,20.468,20.603,20.43,20.478,171609,0
+CEW.US,D,20100106,000000,20.508,20.563,20.458,20.555,134595,0
+CEW.US,D,20100107,000000,20.516,20.516,20.458,20.498,344769,0
+CEW.US,D,20100108,000000,20.563,20.641,20.508,20.612,133367,0
+CEW.US,D,20100111,000000,20.689,20.717,20.641,20.698,179999,0
+CEW.US,D,20100112,000000,20.593,20.631,20.573,20.603,153527,0
+CEW.US,D,20100113,000000,20.679,20.679,20.563,20.583,105858,0
+CEW.US,D,20100114,000000,20.583,20.631,20.555,20.631,57470,0
+CEW.US,D,20100115,000000,20.641,20.641,20.545,20.612,124196,0
+CEW.US,D,20100119,000000,20.563,20.612,20.526,20.603,139653,0
+CEW.US,D,20100120,000000,20.458,20.468,20.354,20.392,181494,0
+CEW.US,D,20100121,000000,20.373,20.43,20.267,20.287,123791,0
+CEW.US,D,20100122,000000,20.21,20.248,20.143,20.192,198729,0
+CEW.US,D,20100125,000000,20.257,20.297,20.192,20.21,289601,0
+CEW.US,D,20100126,000000,20.104,20.22,20.057,20.2,133404,0
+CEW.US,D,20100127,000000,20.077,20.077,19.99,20.047,72625,0
+CEW.US,D,20100128,000000,20.067,20.067,19.981,20.057,64893,0
+CEW.US,D,20100129,000000,20.067,20.143,19.99,20.057,37141,0
+CEW.US,D,20100201,000000,20.057,20.172,20.029,20.162,70625,0
+CEW.US,D,20100202,000000,20.134,20.248,20.134,20.23,3756049,0
+CEW.US,D,20100203,000000,20.21,20.21,20.104,20.124,124697,0
+CEW.US,D,20100204,000000,19.941,20.009,19.828,19.894,434910,0
+CEW.US,D,20100205,000000,19.828,19.876,19.473,19.798,2010460,0
+CEW.US,D,20100208,000000,19.751,19.846,19.741,19.808,206164,0
+CEW.US,D,20100209,000000,19.914,19.971,19.846,19.971,125505,0
+CEW.US,D,20100210,000000,19.904,20.086,19.894,19.933,226742,0
+CEW.US,D,20100211,000000,19.961,20.057,19.904,20.019,129944,0
+CEW.US,D,20100212,000000,19.961,20.009,19.885,19.999,180094,0
+CEW.US,D,20100216,000000,20.057,20.134,20.047,20.134,102768,0
+CEW.US,D,20100217,000000,20.162,20.182,20.077,20.134,219152,0
+CEW.US,D,20100218,000000,20.067,20.134,20.067,20.114,65762,0
+CEW.US,D,20100219,000000,19.981,20.114,19.971,20.095,113270,0
+CEW.US,D,20100222,000000,20.095,20.114,20.047,20.095,87934,0
+CEW.US,D,20100223,000000,20.029,20.067,19.914,19.981,115472,0
+CEW.US,D,20100224,000000,19.971,20.019,19.924,20.009,100339,0
+CEW.US,D,20100225,000000,19.894,19.99,19.856,19.99,73806,0
+CEW.US,D,20100226,000000,19.981,20.124,19.981,20.095,349015,0
+CEW.US,D,20100301,000000,20.124,20.152,20.067,20.143,68971,0
+CEW.US,D,20100302,000000,20.143,20.21,20.143,20.152,150931,0
+CEW.US,D,20100303,000000,20.277,20.297,20.21,20.277,176768,0
+CEW.US,D,20100304,000000,20.287,20.287,20.23,20.267,107736,0
+CEW.US,D,20100305,000000,20.335,20.383,20.267,20.383,284008,0
+CEW.US,D,20100308,000000,20.44,20.45,20.345,20.354,115191,0
+CEW.US,D,20100309,000000,20.335,20.373,20.297,20.363,110707,0
+CEW.US,D,20100310,000000,20.383,20.43,20.363,20.402,111666,0
+CEW.US,D,20100311,000000,20.373,20.42,20.345,20.41,116381,0
+CEW.US,D,20100312,000000,20.43,20.488,20.43,20.468,130360,0
+CEW.US,D,20100315,000000,20.45,20.458,20.383,20.392,93230,0
+CEW.US,D,20100316,000000,20.402,20.458,20.402,20.44,69323,0
+CEW.US,D,20100317,000000,20.516,20.536,20.478,20.516,124261,0
+CEW.US,D,20100318,000000,20.44,20.458,20.383,20.42,99306,0
+CEW.US,D,20100319,000000,20.41,20.41,20.305,20.354,85200,0
+CEW.US,D,20100322,000000,20.239,20.335,20.2,20.325,106595,0
+CEW.US,D,20100323,000000,20.335,20.373,20.297,20.373,99280,0
+CEW.US,D,20100324,000000,20.287,20.315,20.22,20.257,184194,0
+CEW.US,D,20100325,000000,20.257,20.277,20.192,20.21,160927,0
+CEW.US,D,20100326,000000,20.257,20.267,20.182,20.248,41032,0
+CEW.US,D,20100329,000000,20.354,20.373,20.305,20.373,85276,0
+CEW.US,D,20100330,000000,20.42,20.42,20.363,20.383,105483,0
+CEW.US,D,20100331,000000,20.458,20.508,20.44,20.498,70013,0
+CEW.US,D,20100401,000000,20.545,20.583,20.516,20.573,126959,0
+CEW.US,D,20100405,000000,20.612,20.661,20.603,20.661,251472,0
+CEW.US,D,20100406,000000,20.583,20.661,20.573,20.651,251989,0
+CEW.US,D,20100407,000000,20.621,20.689,20.593,20.631,149909,0
+CEW.US,D,20100408,000000,20.593,20.669,20.563,20.621,163288,0
+CEW.US,D,20100409,000000,20.661,20.717,20.641,20.708,71489,0
+CEW.US,D,20100412,000000,20.937,20.937,20.708,20.708,161575,0
+CEW.US,D,20100413,000000,20.708,20.708,20.661,20.698,179005,0
+CEW.US,D,20100414,000000,20.736,20.766,20.717,20.756,230606,0
+CEW.US,D,20100415,000000,20.717,20.774,20.717,20.756,224425,0
+CEW.US,D,20100416,000000,20.698,20.726,20.593,20.661,193001,0
+CEW.US,D,20100419,000000,20.508,20.593,20.488,20.593,223524,0
+CEW.US,D,20100420,000000,20.612,20.631,20.573,20.612,172202,0
+CEW.US,D,20100421,000000,20.603,20.669,20.603,20.669,334791,0
+CEW.US,D,20100422,000000,20.603,20.698,20.536,20.603,105840,0
+CEW.US,D,20100423,000000,20.555,20.669,20.545,20.661,171938,0
+CEW.US,D,20100426,000000,20.669,20.736,20.669,20.726,196598,0
+CEW.US,D,20100427,000000,20.468,20.641,20.44,20.44,398867,0
+CEW.US,D,20100428,000000,20.468,20.679,20.402,20.478,154606,0
+CEW.US,D,20100429,000000,20.612,20.661,20.583,20.631,107055,0
+CEW.US,D,20100430,000000,20.651,20.689,20.603,20.603,142855,0
+CEW.US,D,20100503,000000,20.621,20.631,20.545,20.563,137612,0
+CEW.US,D,20100504,000000,20.478,20.478,20.315,20.335,157060,0
+CEW.US,D,20100505,000000,20.114,20.2,20.047,20.057,133889,0
+CEW.US,D,20100506,000000,19.951,20.039,19.377,19.703,311678,0
+CEW.US,D,20100507,000000,19.837,19.904,19.665,19.798,295325,0
+CEW.US,D,20100510,000000,20.297,20.315,20.182,20.277,73260,0
+CEW.US,D,20100511,000000,20.2,20.257,20.143,20.23,79365,0
+CEW.US,D,20100512,000000,20.257,20.287,20.22,20.277,56815,0
+CEW.US,D,20100513,000000,20.297,20.325,20.23,20.277,67698,0
+CEW.US,D,20100514,000000,20.162,20.2,20.009,20.057,171763,0
+CEW.US,D,20100517,000000,19.999,20.039,19.856,19.951,71083,0
+CEW.US,D,20100518,000000,20.086,20.095,19.771,19.771,77080,0
+CEW.US,D,20100519,000000,19.703,19.723,19.502,19.626,123465,0
+CEW.US,D,20100520,000000,19.377,19.54,19.215,19.455,202422,0
+CEW.US,D,20100521,000000,19.387,19.618,19.368,19.53,139789,0
+CEW.US,D,20100524,000000,19.482,19.655,19.482,19.521,72753,0
+CEW.US,D,20100525,000000,19.224,19.368,19.139,19.329,175062,0
+CEW.US,D,20100526,000000,19.464,19.54,19.368,19.445,88329,0
+CEW.US,D,20100527,000000,19.56,19.837,19.56,19.837,106511,0
+CEW.US,D,20100528,000000,19.828,19.828,19.703,19.779,140915,0
+CEW.US,D,20100601,000000,19.598,19.693,19.55,19.588,75539,0
+CEW.US,D,20100602,000000,19.626,19.626,19.502,19.56,6693109,0
+CEW.US,D,20100603,000000,19.674,19.741,19.54,19.569,183336,0
+CEW.US,D,20100604,000000,19.473,19.521,19.349,19.349,93595,0
+CEW.US,D,20100607,000000,19.311,19.416,19.263,19.263,56314,0
+CEW.US,D,20100608,000000,19.387,19.445,19.282,19.407,362761,0
+CEW.US,D,20100609,000000,19.416,19.473,19.349,19.387,294602,0
+CEW.US,D,20100610,000000,19.53,19.655,19.492,19.608,191823,0
+CEW.US,D,20100611,000000,19.608,19.645,19.55,19.579,79893,0
+CEW.US,D,20100614,000000,19.808,19.818,19.684,19.732,414357,0
+CEW.US,D,20100615,000000,19.713,19.876,19.703,19.876,36020,0
+CEW.US,D,20100616,000000,19.837,19.894,19.761,19.876,77867,0
+CEW.US,D,20100617,000000,19.933,19.933,19.779,19.808,73424,0
+CEW.US,D,20100618,000000,19.924,19.961,19.856,19.904,23004,0
+CEW.US,D,20100621,000000,20.104,20.124,20.019,20.057,367610,0
+CEW.US,D,20100622,000000,19.99,19.999,19.941,19.951,293185,0
+CEW.US,D,20100623,000000,19.924,19.924,19.732,19.818,308633,0
+CEW.US,D,20100624,000000,19.732,19.856,19.703,19.856,73798,0
+CEW.US,D,20100625,000000,19.798,19.828,19.703,19.818,97409,0
+CEW.US,D,20100628,000000,19.837,19.837,19.771,19.788,141823,0
+CEW.US,D,20100629,000000,19.608,19.665,19.598,19.626,231004,0
+CEW.US,D,20100630,000000,19.598,19.713,19.588,19.608,133170,0
+CEW.US,D,20100701,000000,19.608,19.713,19.53,19.645,958570,0
+CEW.US,D,20100702,000000,19.626,19.723,19.626,19.703,69996,0
+CEW.US,D,20100706,000000,19.808,19.828,19.732,19.779,55753,0
+CEW.US,D,20100707,000000,19.798,19.856,19.741,19.808,52636,0
+CEW.US,D,20100708,000000,19.951,19.951,19.856,19.924,246745,0
+CEW.US,D,20100709,000000,19.941,19.951,19.885,19.933,92331,0
+CEW.US,D,20100712,000000,19.798,19.894,19.798,19.866,123616,0
+CEW.US,D,20100713,000000,19.876,19.971,19.876,19.971,53772,0
+CEW.US,D,20100714,000000,19.885,20.009,19.885,19.971,343903,0
+CEW.US,D,20100715,000000,20.039,20.039,19.914,19.971,89000,0
+CEW.US,D,20100716,000000,19.924,19.971,19.876,19.914,86662,0
+CEW.US,D,20100719,000000,19.846,19.914,19.828,19.894,60429,0
+CEW.US,D,20100720,000000,19.876,19.981,19.837,19.981,65347,0
+CEW.US,D,20100721,000000,20.009,20.009,19.904,19.941,24012,0
+CEW.US,D,20100722,000000,20.029,20.134,20.019,20.114,155227,0
+CEW.US,D,20100723,000000,20.057,20.134,20.029,20.124,100028,0
+CEW.US,D,20100726,000000,20.162,20.23,20.143,20.23,78903,0
+CEW.US,D,20100727,000000,20.287,20.287,20.21,20.248,145429,0
+CEW.US,D,20100728,000000,20.182,20.239,20.182,20.21,59225,0
+CEW.US,D,20100729,000000,20.325,20.325,20.21,20.277,78301,0
+CEW.US,D,20100730,000000,20.257,20.315,20.182,20.277,156979,0
+CEW.US,D,20100802,000000,20.43,20.458,20.373,20.392,134128,0
+CEW.US,D,20100803,000000,20.373,20.43,20.345,20.392,65173,0
+CEW.US,D,20100804,000000,20.392,20.44,20.363,20.44,1105731,0
+CEW.US,D,20100805,000000,20.458,20.458,20.402,20.41,30690,0
+CEW.US,D,20100806,000000,20.44,20.498,20.44,20.478,24953,0
+CEW.US,D,20100809,000000,20.536,20.536,20.458,20.488,120010,0
+CEW.US,D,20100810,000000,20.458,20.661,20.345,20.45,277071,0
+CEW.US,D,20100811,000000,20.305,20.305,20.2,20.22,134320,0
+CEW.US,D,20100812,000000,20.239,20.257,20.2,20.21,74000,0
+CEW.US,D,20100813,000000,20.267,20.267,20.182,20.21,38752,0
+CEW.US,D,20100816,000000,20.239,20.315,20.239,20.287,58008,0
+CEW.US,D,20100817,000000,20.392,20.43,20.363,20.42,274385,0
+CEW.US,D,20100818,000000,20.43,20.458,20.41,20.44,134412,0
+CEW.US,D,20100819,000000,20.458,20.478,20.315,20.354,121401,0
+CEW.US,D,20100820,000000,20.287,20.315,20.23,20.315,47941,0
+CEW.US,D,20100823,000000,21.09,21.09,20.947,20.947,147573,0
+CEW.US,D,20100824,000000,20.909,20.967,20.861,20.919,62268,0
+CEW.US,D,20100825,000000,20.889,20.947,20.851,20.899,45083,0
+CEW.US,D,20100826,000000,20.976,21.033,20.947,20.985,83409,0
+CEW.US,D,20100827,000000,21.005,21.042,20.947,21.033,73585,0
+CEW.US,D,20100830,000000,20.967,21.014,20.909,20.909,192754,0
+CEW.US,D,20100831,000000,20.899,20.985,20.899,20.899,379102,0
+CEW.US,D,20100901,000000,21.005,21.12,21.005,21.12,113836,0
+CEW.US,D,20100902,000000,21.12,21.195,21.12,21.167,57209,0
+CEW.US,D,20100903,000000,21.243,21.32,21.215,21.273,352512,0
+CEW.US,D,20100907,000000,21.234,21.234,21.129,21.158,38258,0
+CEW.US,D,20100908,000000,21.167,21.253,21.167,21.225,350322,0
+CEW.US,D,20100909,000000,21.273,21.301,21.234,21.292,330045,0
+CEW.US,D,20100910,000000,21.292,21.339,21.273,21.32,107948,0
+CEW.US,D,20100913,000000,21.358,21.406,21.348,21.368,64911,0
+CEW.US,D,20100914,000000,21.397,21.511,21.358,21.511,183466,0
+CEW.US,D,20100915,000000,21.416,21.473,21.406,21.464,67505,0
+CEW.US,D,20100916,000000,21.406,21.454,21.397,21.454,53735,0
+CEW.US,D,20100917,000000,21.492,21.492,21.426,21.426,128972,0
+CEW.US,D,20100920,000000,21.502,21.521,21.473,21.473,64795,0
+CEW.US,D,20100921,000000,21.531,21.598,21.483,21.598,60721,0
+CEW.US,D,20100922,000000,21.655,21.703,21.626,21.693,127279,0
+CEW.US,D,20100923,000000,21.655,21.693,21.636,21.655,70961,0
+CEW.US,D,20100924,000000,21.77,21.818,21.732,21.808,59205,0
+CEW.US,D,20100927,000000,21.808,21.837,21.779,21.827,85213,0
+CEW.US,D,20100928,000000,21.798,21.866,21.761,21.856,45756,0
+CEW.US,D,20100929,000000,21.875,21.914,21.866,21.866,584496,0
+CEW.US,D,20100930,000000,21.961,21.961,21.875,21.932,186852,0
+CEW.US,D,20101001,000000,22.029,22.095,22.029,22.067,569388,0
+CEW.US,D,20101004,000000,22.029,22.038,21.924,21.98,4697937,0
+CEW.US,D,20101005,000000,21.99,22.124,21.99,22.114,469652,0
+CEW.US,D,20101006,000000,22.153,22.23,22.143,22.201,118329,0
+CEW.US,D,20101007,000000,22.238,22.238,22.067,22.104,232543,0
+CEW.US,D,20101008,000000,22.114,22.22,22.104,22.22,193204,0
+CEW.US,D,20101011,000000,22.248,22.258,22.191,22.21,353151,0
+CEW.US,D,20101012,000000,22.143,22.22,22.067,22.191,133079,0
+CEW.US,D,20101013,000000,22.238,22.325,22.238,22.315,61468,0
+CEW.US,D,20101014,000000,22.373,22.411,22.315,22.383,211840,0
+CEW.US,D,20101015,000000,22.43,22.43,22.315,22.363,95523,0
+CEW.US,D,20101018,000000,22.277,22.325,22.238,22.296,79532,0
+CEW.US,D,20101019,000000,22.085,22.085,21.961,22,179746,0
+CEW.US,D,20101020,000000,22.029,22.201,22.029,22.182,66715,0
+CEW.US,D,20101021,000000,22.191,22.21,22.048,22.095,795395,0
+CEW.US,D,20101022,000000,22.124,22.124,22.067,22.114,43036,0
+CEW.US,D,20101025,000000,22.258,22.267,22.162,22.238,189973,0
+CEW.US,D,20101026,000000,22.124,22.124,22.048,22.048,121660,0
+CEW.US,D,20101027,000000,22.019,22.019,21.914,21.951,164519,0
+CEW.US,D,20101028,000000,22.067,22.104,22.009,22.057,183673,0
+CEW.US,D,20101029,000000,22.114,22.143,22.077,22.104,36328,0
+CEW.US,D,20101101,000000,22.114,22.162,22.077,22.143,92261,0
+CEW.US,D,20101102,000000,22.258,22.296,22.201,22.23,211003,0
+CEW.US,D,20101103,000000,22.296,22.354,22.172,22.344,62319,0
+CEW.US,D,20101104,000000,22.516,22.967,22.43,22.507,165460,0
+CEW.US,D,20101105,000000,22.468,22.498,22.44,22.468,84281,0
+CEW.US,D,20101108,000000,22.344,22.344,22.258,22.315,112297,0
+CEW.US,D,20101109,000000,22.383,22.401,22.258,22.258,175212,0
+CEW.US,D,20101110,000000,22.258,22.296,22.191,22.248,188719,0
+CEW.US,D,20101111,000000,22.238,22.238,22.162,22.201,93595,0
+CEW.US,D,20101112,000000,22.143,22.191,22.038,22.104,839515,0
+CEW.US,D,20101115,000000,22.048,22.048,21.98,22.019,160790,0
+CEW.US,D,20101116,000000,21.951,21.99,21.818,21.846,119978,0
+CEW.US,D,20101117,000000,21.895,21.914,21.866,21.904,46611,0
+CEW.US,D,20101118,000000,22.048,22.067,22.019,22.048,61891,0
+CEW.US,D,20101119,000000,22.057,22.095,22.038,22.085,206219,0
+CEW.US,D,20101122,000000,22.095,22.114,22.009,22.029,57815,0
+CEW.US,D,20101123,000000,21.866,21.866,21.732,21.779,481334,0
+CEW.US,D,20101124,000000,21.837,21.914,21.837,21.875,125705,0
+CEW.US,D,20101126,000000,21.713,21.742,21.645,21.664,75066,0
+CEW.US,D,20101129,000000,21.608,21.684,21.559,21.674,128845,0
+CEW.US,D,20101130,000000,21.579,21.713,21.579,21.636,203224,0
+CEW.US,D,20101201,000000,21.798,21.866,21.751,21.856,126654,0
+CEW.US,D,20101202,000000,21.837,21.971,21.837,21.971,152514,0
+CEW.US,D,20101203,000000,21.98,22.077,21.98,22.077,230376,0
+CEW.US,D,20101206,000000,22,22.077,21.961,22.077,118232,0
+CEW.US,D,20101207,000000,22.077,22.114,22.009,22.019,71028,0
+CEW.US,D,20101208,000000,21.951,21.971,21.895,21.971,56844,0
+CEW.US,D,20101209,000000,22.009,22.009,21.932,21.971,109680,0
+CEW.US,D,20101210,000000,21.971,21.99,21.924,21.971,59124,0
+CEW.US,D,20101213,000000,22.048,22.067,22,22,442147,0
+CEW.US,D,20101214,000000,22.104,22.114,22.038,22.077,79647,0
+CEW.US,D,20101215,000000,21.98,22.038,21.914,21.932,122319,0
+CEW.US,D,20101216,000000,21.942,22.019,21.904,22.019,405061,0
+CEW.US,D,20101217,000000,21.98,21.98,21.924,21.98,61063,0
+CEW.US,D,20101220,000000,21.951,21.951,21.856,21.932,301734,0
+CEW.US,D,20101221,000000,21.99,22,21.932,21.98,30077,0
+CEW.US,D,20101222,000000,21.205,21.225,21.129,21.225,106027,0
+CEW.US,D,20101223,000000,21.195,21.273,21.195,21.273,45396,0
+CEW.US,D,20101227,000000,21.273,22.095,21.273,21.33,138763,0
+CEW.US,D,20101228,000000,21.358,21.397,21.301,21.339,178777,0
+CEW.US,D,20101229,000000,21.416,21.426,21.358,21.416,266090,0
+CEW.US,D,20101230,000000,21.387,21.54,21.348,21.521,414408,0
+CEW.US,D,20101231,000000,21.579,21.626,21.54,21.589,97584,0
+CEW.US,D,20110103,000000,21.569,21.636,21.531,21.626,167848,0
+CEW.US,D,20110104,000000,21.483,21.54,21.426,21.531,176147,0
+CEW.US,D,20110105,000000,21.435,21.445,21.378,21.435,190217,0
+CEW.US,D,20110106,000000,21.406,21.406,21.301,21.348,125383,0
+CEW.US,D,20110107,000000,21.301,21.348,21.243,21.292,115088,0
+CEW.US,D,20110110,000000,21.205,21.273,21.177,21.273,46684,0
+CEW.US,D,20110111,000000,21.263,21.358,21.263,21.348,264658,0
+CEW.US,D,20110112,000000,21.435,21.511,21.397,21.492,99107,0
+CEW.US,D,20110113,000000,21.511,21.54,21.473,21.492,116754,0
+CEW.US,D,20110114,000000,21.416,21.483,21.416,21.473,62111,0
+CEW.US,D,20110118,000000,21.54,21.569,21.492,21.521,86608,0
+CEW.US,D,20110119,000000,21.54,21.54,21.445,21.454,413059,0
+CEW.US,D,20110120,000000,21.339,21.358,21.292,21.311,114264,0
+CEW.US,D,20110121,000000,21.339,21.406,21.33,21.378,39221,0
+CEW.US,D,20110124,000000,21.406,21.473,21.406,21.473,56531,0
+CEW.US,D,20110125,000000,21.387,21.445,21.378,21.397,140228,0
+CEW.US,D,20110126,000000,21.387,21.492,21.378,21.454,639639,0
+CEW.US,D,20110127,000000,21.473,21.473,21.416,21.426,127928,0
+CEW.US,D,20110128,000000,21.387,21.387,21.167,21.195,262112,0
+CEW.US,D,20110131,000000,21.234,21.301,21.234,21.263,181009,0
+CEW.US,D,20110201,000000,21.397,21.492,21.378,21.483,373299,0
+CEW.US,D,20110202,000000,21.435,21.521,21.426,21.483,110947,0
+CEW.US,D,20110203,000000,21.426,21.435,21.358,21.426,137424,0
+CEW.US,D,20110204,000000,21.426,21.473,21.358,21.435,64221,0
+CEW.US,D,20110207,000000,21.406,21.483,21.378,21.464,236838,0
+CEW.US,D,20110208,000000,21.435,21.569,21.416,21.54,196153,0
+CEW.US,D,20110209,000000,21.521,21.531,21.445,21.483,191623,0
+CEW.US,D,20110210,000000,21.378,21.426,21.348,21.397,234605,0
+CEW.US,D,20110211,000000,21.339,21.397,21.32,21.378,200068,0
+CEW.US,D,20110214,000000,21.339,21.397,21.33,21.387,111787,0
+CEW.US,D,20110215,000000,21.397,21.406,21.301,21.311,150285,0
+CEW.US,D,20110216,000000,21.416,21.445,21.348,21.397,2201232,0
+CEW.US,D,20110218,000000,21.521,21.559,21.483,21.55,379698,0
+CEW.US,D,20110222,000000,21.426,21.473,21.33,21.358,201398,0
+CEW.US,D,20110223,000000,21.406,21.416,21.301,21.368,100097,0
+CEW.US,D,20110224,000000,21.339,21.368,21.301,21.368,138905,0
+CEW.US,D,20110225,000000,21.387,21.435,21.378,21.426,46422,0
+CEW.US,D,20110228,000000,21.483,21.483,21.406,21.426,271767,0
+CEW.US,D,20110301,000000,21.492,21.502,21.426,21.445,190881,0
+CEW.US,D,20110302,000000,21.483,21.531,21.445,21.511,256140,0
+CEW.US,D,20110303,000000,21.579,21.617,21.55,21.608,476285,0
+CEW.US,D,20110304,000000,21.617,21.664,21.598,21.617,323413,0
+CEW.US,D,20110307,000000,21.645,21.645,21.579,21.636,228280,0
+CEW.US,D,20110308,000000,21.579,21.636,21.569,21.626,196824,0
+CEW.US,D,20110309,000000,21.645,21.664,21.617,21.645,128009,0
+CEW.US,D,20110310,000000,21.579,21.579,21.483,21.502,79993,0
+CEW.US,D,20110311,000000,21.473,21.589,21.473,21.579,159858,0
+CEW.US,D,20110314,000000,21.636,21.655,21.569,21.645,816061,0
+CEW.US,D,20110315,000000,21.511,21.636,21.32,21.521,338072,0
+CEW.US,D,20110316,000000,21.502,21.502,21.339,21.358,534440,0
+CEW.US,D,20110317,000000,21.426,21.445,21.368,21.368,236003,0
+CEW.US,D,20110318,000000,21.54,21.55,21.454,21.511,623220,0
+CEW.US,D,20110321,000000,21.589,21.608,21.531,21.608,220467,0
+CEW.US,D,20110322,000000,21.636,21.664,21.608,21.664,279084,0
+CEW.US,D,20110323,000000,21.645,21.655,21.608,21.636,206737,0
+CEW.US,D,20110324,000000,21.674,21.751,21.664,21.713,578939,0
+CEW.US,D,20110325,000000,21.742,21.761,21.693,21.703,110189,0
+CEW.US,D,20110328,000000,21.722,21.742,21.674,21.722,126189,0
+CEW.US,D,20110329,000000,21.722,21.751,21.693,21.722,124456,0
+CEW.US,D,20110330,000000,21.798,21.837,21.761,21.779,148706,0
+CEW.US,D,20110331,000000,21.866,21.924,21.866,21.895,1195770,0
+CEW.US,D,20110401,000000,21.942,22.048,21.924,22.019,362011,0
+CEW.US,D,20110404,000000,22.038,22.057,21.98,22.029,450462,0
+CEW.US,D,20110405,000000,22.009,22.104,22,22.038,198072,0
+CEW.US,D,20110406,000000,22.124,22.153,22.038,22.143,188381,0
+CEW.US,D,20110407,000000,22.172,22.248,22.104,22.248,269031,0
+CEW.US,D,20110408,000000,22.306,22.335,22.258,22.296,295528,0
+CEW.US,D,20110411,000000,22.335,22.335,22.191,22.191,208771,0
+CEW.US,D,20110412,000000,22.21,22.22,22.104,22.124,158965,0
+CEW.US,D,20110413,000000,22.201,22.22,22.134,22.182,159117,0
+CEW.US,D,20110414,000000,22.143,22.201,22.104,22.191,294513,0
+CEW.US,D,20110415,000000,22.191,22.277,22.153,22.23,567746,0
+CEW.US,D,20110418,000000,22.114,22.191,21.951,22.029,333167,0
+CEW.US,D,20110419,000000,22.124,22.182,22.085,22.172,116738,0
+CEW.US,D,20110420,000000,22.277,22.296,22.23,22.277,156695,0
+CEW.US,D,20110421,000000,22.363,22.373,22.325,22.354,200647,0
+CEW.US,D,20110425,000000,22.383,22.392,22.296,22.344,202373,0
+CEW.US,D,20110426,000000,22.354,22.392,22.325,22.392,179858,0
+CEW.US,D,20110427,000000,22.44,22.498,22.392,22.488,252049,0
+CEW.US,D,20110428,000000,22.498,22.516,22.449,22.516,263064,0
+CEW.US,D,20110429,000000,22.573,22.621,22.526,22.593,2200534,0
+CEW.US,D,20110502,000000,22.554,22.631,22.554,22.554,425637,0
+CEW.US,D,20110503,000000,22.488,22.516,22.449,22.478,471784,0
+CEW.US,D,20110504,000000,22.507,22.507,22.335,22.354,267781,0
+CEW.US,D,20110505,000000,22.315,22.315,22.114,22.201,476860,0
+CEW.US,D,20110506,000000,22.258,22.315,22.143,22.21,136662,0
+CEW.US,D,20110509,000000,22.172,22.238,22.143,22.23,174810,0
+CEW.US,D,20110510,000000,22.21,22.267,22.172,22.258,111707,0
+CEW.US,D,20110511,000000,22.238,22.248,22.104,22.143,435220,0
+CEW.US,D,20110512,000000,22.077,22.104,22,22.038,2129476,0
+CEW.US,D,20110513,000000,22.048,22.048,21.856,21.904,353290,0
+CEW.US,D,20110516,000000,22,22,21.856,21.875,248006,0
+CEW.US,D,20110517,000000,21.779,21.924,21.77,21.924,530492,0
+CEW.US,D,20110518,000000,21.971,22.038,21.914,22.019,707559,0
+CEW.US,D,20110519,000000,22.057,22.095,22.009,22.095,408167,0
+CEW.US,D,20110520,000000,22.085,22.095,22.009,22.067,528927,0
+CEW.US,D,20110523,000000,21.818,21.866,21.779,21.846,213142,0
+CEW.US,D,20110524,000000,21.914,21.942,21.895,21.932,130532,0
+CEW.US,D,20110525,000000,21.798,21.885,21.798,21.856,428867,0
+CEW.US,D,20110526,000000,21.866,21.961,21.866,21.924,440115,0
+CEW.US,D,20110527,000000,21.98,22.067,21.98,22.057,393236,0
+CEW.US,D,20110531,000000,22.23,22.23,22.153,22.172,351892,0
+CEW.US,D,20110601,000000,22.238,22.248,22.134,22.143,153122,0
+CEW.US,D,20110602,000000,22.238,22.287,22.191,22.287,96644,0
+CEW.US,D,20110603,000000,22.277,22.344,22.277,22.335,409387,0
+CEW.US,D,20110606,000000,22.296,22.335,22.238,22.258,130257,0
+CEW.US,D,20110607,000000,22.287,22.363,22.287,22.325,162201,0
+CEW.US,D,20110608,000000,22.248,22.315,22.22,22.267,381818,0
+CEW.US,D,20110609,000000,22.201,22.277,22.191,22.248,111580,0
+CEW.US,D,20110610,000000,22.22,22.22,22.085,22.104,719048,0
+CEW.US,D,20110613,000000,22.114,22.162,22.077,22.124,102995,0
+CEW.US,D,20110614,000000,22.21,22.238,22.153,22.21,118552,0
+CEW.US,D,20110615,000000,22.134,22.134,22.009,22.029,100705,0
+CEW.US,D,20110616,000000,21.932,21.951,21.866,21.924,136095,0
+CEW.US,D,20110617,000000,21.98,22.057,21.98,22.019,242105,0
+CEW.US,D,20110620,000000,22.019,22.077,21.971,22.029,140942,0
+CEW.US,D,20110621,000000,22.104,22.124,22.057,22.104,130132,0
+CEW.US,D,20110622,000000,22.085,22.153,22.085,22.114,81487,0
+CEW.US,D,20110623,000000,21.971,22.019,21.914,22.009,110421,0
+CEW.US,D,20110624,000000,22.009,22.009,21.932,21.932,166716,0
+CEW.US,D,20110627,000000,21.914,21.971,21.895,21.971,74730,0
+CEW.US,D,20110628,000000,21.971,22.029,21.971,22.029,51608,0
+CEW.US,D,20110629,000000,22.095,22.191,22.009,22.191,388697,0
+CEW.US,D,20110630,000000,22.21,22.296,22.21,22.287,169739,0
+CEW.US,D,20110701,000000,22.325,22.401,22.306,22.383,179338,0
+CEW.US,D,20110705,000000,22.344,22.363,22.267,22.277,169048,0
+CEW.US,D,20110706,000000,22.238,22.296,22.23,22.287,188809,0
+CEW.US,D,20110707,000000,22.325,22.42,22.296,22.42,289784,0
+CEW.US,D,20110708,000000,22.383,22.401,22.325,22.373,165005,0
+CEW.US,D,20110711,000000,22.238,22.238,22.114,22.134,143929,0
+CEW.US,D,20110712,000000,22.048,22.085,22,22.067,167631,0
+CEW.US,D,20110713,000000,22.143,22.248,22.085,22.182,742411,0
+CEW.US,D,20110714,000000,22.182,22.248,22.134,22.162,260905,0
+CEW.US,D,20110715,000000,22.162,22.182,22.124,22.182,266729,0
+CEW.US,D,20110718,000000,22.067,22.104,22.009,22.095,153545,0
+CEW.US,D,20110719,000000,22.143,22.201,22.143,22.162,62349,0
+CEW.US,D,20110720,000000,22.22,22.238,22.191,22.201,278360,0
+CEW.US,D,20110721,000000,22.277,22.335,22.23,22.277,126916,0
+CEW.US,D,20110722,000000,22.296,22.315,22.258,22.296,175914,0
+CEW.US,D,20110725,000000,22.267,22.325,22.201,22.306,153430,0
+CEW.US,D,20110726,000000,22.383,22.468,22.373,22.459,187213,0
+CEW.US,D,20110727,000000,22.42,22.449,22.354,22.392,171582,0
+CEW.US,D,20110728,000000,22.363,22.392,22.325,22.344,165083,0
+CEW.US,D,20110729,000000,22.363,22.392,22.306,22.373,255358,0
+CEW.US,D,20110801,000000,22.44,22.44,22.335,22.401,130206,0
+CEW.US,D,20110802,000000,22.363,22.363,22.248,22.258,278637,0
+CEW.US,D,20110803,000000,22.287,22.306,22.191,22.287,240620,0
+CEW.US,D,20110804,000000,22.134,22.134,21.914,21.924,322465,0
+CEW.US,D,20110805,000000,22.009,22.067,21.856,22.057,540367,0
+CEW.US,D,20110808,000000,21.77,21.808,21.55,21.579,583459,0
+CEW.US,D,20110809,000000,21.492,21.722,21.167,21.722,428226,0
+CEW.US,D,20110810,000000,21.655,21.713,21.483,21.531,261181,0
+CEW.US,D,20110811,000000,21.492,21.664,21.492,21.617,899936,0
+CEW.US,D,20110812,000000,21.703,21.732,21.626,21.703,152644,0
+CEW.US,D,20110815,000000,21.751,21.856,21.751,21.846,89906,0
+CEW.US,D,20110816,000000,21.827,21.856,21.761,21.789,137344,0
+CEW.US,D,20110817,000000,21.914,21.932,21.846,21.895,320132,0
+CEW.US,D,20110818,000000,21.684,21.713,21.598,21.636,360081,0
+CEW.US,D,20110819,000000,21.54,21.751,21.54,21.693,213483,0
+CEW.US,D,20110822,000000,21.722,21.722,21.645,21.655,120346,0
+CEW.US,D,20110823,000000,21.732,21.789,21.684,21.77,113779,0
+CEW.US,D,20110824,000000,21.742,21.77,21.655,21.684,67700,0
+CEW.US,D,20110825,000000,21.742,21.742,21.636,21.645,169693,0
+CEW.US,D,20110826,000000,21.645,21.761,21.617,21.703,254960,0
+CEW.US,D,20110829,000000,21.837,21.856,21.789,21.808,236789,0
+CEW.US,D,20110830,000000,21.808,21.827,21.761,21.789,58448,0
+CEW.US,D,20110831,000000,21.866,21.942,21.846,21.904,384978,0
+CEW.US,D,20110901,000000,21.875,21.932,21.856,21.885,143233,0
+CEW.US,D,20110902,000000,21.761,21.789,21.722,21.742,78619,0
+CEW.US,D,20110906,000000,21.569,21.608,21.502,21.521,93145,0
+CEW.US,D,20110907,000000,21.55,21.626,21.54,21.598,165764,0
+CEW.US,D,20110908,000000,21.579,21.579,21.483,21.521,108661,0
+CEW.US,D,20110909,000000,21.368,21.378,21.225,21.253,319813,0
+CEW.US,D,20110912,000000,21.081,21.177,20.947,21.005,5083635,0
+CEW.US,D,20110913,000000,20.985,21.09,20.957,21.042,916126,0
+CEW.US,D,20110914,000000,20.947,20.976,20.832,20.87,1189408,0
+CEW.US,D,20110915,000000,20.928,21.005,20.919,20.976,436433,0
+CEW.US,D,20110916,000000,20.947,21.023,20.899,20.899,191321,0
+CEW.US,D,20110919,000000,20.612,20.612,20.508,20.583,188998,0
+CEW.US,D,20110920,000000,20.612,20.621,20.498,20.508,207992,0
+CEW.US,D,20110921,000000,20.335,20.345,20.124,20.124,403433,0
+CEW.US,D,20110922,000000,19.876,19.876,19.674,19.684,581684,0
+CEW.US,D,20110923,000000,19.856,19.951,19.808,19.894,257031,0
+CEW.US,D,20110926,000000,19.885,19.894,19.723,19.894,135852,0
+CEW.US,D,20110927,000000,20.182,20.239,20.077,20.114,112394,0
+CEW.US,D,20110928,000000,20.22,20.287,19.99,20.019,124344,0
+CEW.US,D,20110929,000000,20.095,20.162,19.904,19.981,641602,0
+CEW.US,D,20110930,000000,19.837,19.894,19.751,19.788,96053,0
+CEW.US,D,20111003,000000,19.703,19.771,19.618,19.618,132523,0
+CEW.US,D,20111004,000000,19.224,19.798,19.139,19.798,961055,0
+CEW.US,D,20111005,000000,19.808,19.941,19.808,19.933,198728,0
+CEW.US,D,20111006,000000,20.009,20.152,19.941,20.143,60699,0
+CEW.US,D,20111007,000000,20.305,20.305,20.095,20.134,78680,0
+CEW.US,D,20111010,000000,20.305,20.45,20.305,20.354,188899,0
+CEW.US,D,20111011,000000,20.22,20.345,20.22,20.305,78896,0
+CEW.US,D,20111012,000000,20.44,20.536,20.392,20.488,71257,0
+CEW.US,D,20111013,000000,20.345,20.45,20.335,20.42,101977,0
+CEW.US,D,20111014,000000,20.508,20.612,20.478,20.488,163681,0
+CEW.US,D,20111017,000000,20.478,20.573,20.41,20.458,396238,0
+CEW.US,D,20111018,000000,20.402,20.468,20.287,20.373,84908,0
+CEW.US,D,20111019,000000,20.516,20.516,20.315,20.345,272810,0
+CEW.US,D,20111020,000000,20.21,20.305,20.095,20.152,83689,0
+CEW.US,D,20111021,000000,20.325,20.335,20.248,20.277,111042,0
+CEW.US,D,20111024,000000,20.354,20.583,20.345,20.545,191637,0
+CEW.US,D,20111025,000000,20.563,20.612,20.478,20.536,140731,0
+CEW.US,D,20111026,000000,20.563,20.669,20.478,20.555,105555,0
+CEW.US,D,20111027,000000,20.87,21.014,20.851,20.995,136858,0
+CEW.US,D,20111028,000000,21.042,21.072,20.373,21.052,174240,0
+CEW.US,D,20111031,000000,20.919,20.967,20.814,20.814,994855,0
+CEW.US,D,20111101,000000,20.363,20.947,19.713,20.498,108956,0
+CEW.US,D,20111102,000000,20.621,20.641,20.526,20.563,156828,0
+CEW.US,D,20111103,000000,20.689,20.756,20.603,20.717,40552,0
+CEW.US,D,20111104,000000,20.746,20.784,20.621,20.641,45822,0
+CEW.US,D,20111107,000000,20.661,20.698,20.583,20.631,71154,0
+CEW.US,D,20111108,000000,20.698,20.766,20.669,20.726,82422,0
+CEW.US,D,20111109,000000,20.563,20.612,20.383,20.383,62021,0
+CEW.US,D,20111110,000000,20.478,20.536,20.402,20.44,89970,0
+CEW.US,D,20111111,000000,20.563,20.651,20.563,20.593,70668,0
+CEW.US,D,20111114,000000,20.555,20.555,20.44,20.498,199236,0
+CEW.US,D,20111115,000000,20.45,20.45,20.297,20.305,59881,0
+CEW.US,D,20111116,000000,20.315,20.345,20.277,20.305,159376,0
+CEW.US,D,20111117,000000,20.257,20.335,20.2,20.2,78880,0
+CEW.US,D,20111118,000000,20.277,20.325,20.2,20.21,110632,0
+CEW.US,D,20111121,000000,20.095,20.095,19.933,19.971,94689,0
+CEW.US,D,20111122,000000,20.019,20.039,19.933,19.971,176797,0
+CEW.US,D,20111123,000000,19.771,19.846,19.723,19.723,197404,0
+CEW.US,D,20111125,000000,19.655,19.723,19.618,19.626,92345,0
+CEW.US,D,20111128,000000,19.894,19.941,19.818,19.828,113679,0
+CEW.US,D,20111129,000000,19.894,19.981,19.674,19.961,126175,0
+CEW.US,D,20111130,000000,20.182,20.248,20.162,20.2,341412,0
+CEW.US,D,20111201,000000,20.248,20.315,20.22,20.257,153733,0
+CEW.US,D,20111202,000000,20.335,20.402,20.23,20.257,107154,0
+CEW.US,D,20111205,000000,20.392,20.42,20.267,20.267,81925,0
+CEW.US,D,20111206,000000,20.239,20.335,20.23,20.335,140452,0
+CEW.US,D,20111207,000000,20.287,20.363,20.22,20.363,91867,0
+CEW.US,D,20111208,000000,20.21,20.267,20.077,20.086,65747,0
+CEW.US,D,20111209,000000,20.086,20.21,20.067,20.172,61889,0
+CEW.US,D,20111212,000000,20.009,20.009,19.876,19.971,111082,0
+CEW.US,D,20111213,000000,19.904,19.971,19.771,19.779,52492,0
+CEW.US,D,20111214,000000,19.703,19.779,19.645,19.665,79179,0
+CEW.US,D,20111215,000000,19.808,19.866,19.771,19.788,168623,0
+CEW.US,D,20111216,000000,19.837,19.904,19.818,19.846,97988,0
+CEW.US,D,20111219,000000,19.771,19.846,19.723,19.723,129323,0
+CEW.US,D,20111220,000000,19.914,19.999,19.885,19.904,273614,0
+CEW.US,D,20111221,000000,18.928,19.004,18.861,18.87,141928,0
+CEW.US,D,20111222,000000,18.947,19.004,18.899,18.918,135524,0
+CEW.US,D,20111223,000000,18.938,18.986,18.918,18.947,85147,0
+CEW.US,D,20111227,000000,18.947,18.995,18.909,18.957,490279,0
+CEW.US,D,20111228,000000,18.899,18.957,18.813,18.851,155656,0
+CEW.US,D,20111229,000000,18.765,18.899,18.765,18.842,210098,0
+CEW.US,D,20111230,000000,18.813,18.88,18.813,18.851,278625,0
+CEW.US,D,20120103,000000,18.995,19.11,18.976,19.071,260173,0
+CEW.US,D,20120104,000000,19.004,19.062,18.966,19.052,70520,0
+CEW.US,D,20120105,000000,18.986,19.081,18.918,18.995,131542,0
+CEW.US,D,20120106,000000,18.986,18.995,18.928,18.928,61845,0
+CEW.US,D,20120109,000000,19.033,19.033,18.928,18.966,78614,0
+CEW.US,D,20120110,000000,19.11,19.196,19.081,19.129,145792,0
+CEW.US,D,20120111,000000,19.139,19.176,19.071,19.119,228559,0
+CEW.US,D,20120112,000000,19.186,19.253,19.167,19.244,105499,0
+CEW.US,D,20120113,000000,19.196,19.215,19.11,19.158,108643,0
+CEW.US,D,20120117,000000,19.339,19.397,19.302,19.32,249628,0
+CEW.US,D,20120118,000000,19.407,19.512,19.407,19.502,226153,0
+CEW.US,D,20120119,000000,19.55,19.608,19.502,19.55,479908,0
+CEW.US,D,20120120,000000,19.521,19.618,19.521,19.56,47037,0
+CEW.US,D,20120123,000000,19.635,19.751,19.635,19.751,78509,0
+CEW.US,D,20120124,000000,19.598,19.703,19.53,19.635,649723,0
+CEW.US,D,20120125,000000,19.618,19.818,19.608,19.788,159145,0
+CEW.US,D,20120126,000000,19.941,19.99,19.846,19.885,148984,0
+CEW.US,D,20120127,000000,19.837,20.009,19.837,19.971,169018,0
+CEW.US,D,20120130,000000,19.828,19.856,19.779,19.818,115365,0
+CEW.US,D,20120131,000000,19.924,19.971,19.837,19.876,143951,0
+CEW.US,D,20120201,000000,19.961,20.086,19.961,20.019,195077,0
+CEW.US,D,20120202,000000,20.067,20.143,20.057,20.124,112451,0
+CEW.US,D,20120203,000000,20.2,20.297,20.172,20.287,458706,0
+CEW.US,D,20120206,000000,20.182,20.22,20.104,20.182,202087,0
+CEW.US,D,20120207,000000,20.192,20.267,20.182,20.21,194845,0
+CEW.US,D,20120208,000000,20.22,20.287,20.192,20.22,83323,0
+CEW.US,D,20120209,000000,20.23,20.257,20.192,20.192,83796,0
+CEW.US,D,20120210,000000,20.029,20.114,20.009,20.047,55180,0
+CEW.US,D,20120213,000000,20.143,20.192,20.104,20.134,97392,0
+CEW.US,D,20120214,000000,20.057,20.134,19.981,20.019,350896,0
+CEW.US,D,20120215,000000,20.057,20.143,19.99,19.99,154220,0
+CEW.US,D,20120216,000000,19.924,20.067,19.904,20.047,77714,0
+CEW.US,D,20120217,000000,20.067,20.134,20.067,20.086,141683,0
+CEW.US,D,20120221,000000,20.086,20.2,19.99,20.124,91447,0
+CEW.US,D,20120222,000000,20.104,20.182,20.104,20.114,59917,0
+CEW.US,D,20120223,000000,20.2,20.21,20.114,20.162,31084,0
+CEW.US,D,20120224,000000,20.182,20.277,20.182,20.239,63501,0
+CEW.US,D,20120227,000000,20.182,20.277,20.162,20.23,40169,0
+CEW.US,D,20120228,000000,20.305,20.335,20.267,20.325,119037,0
+CEW.US,D,20120229,000000,20.354,20.43,20.297,20.297,68911,0
+CEW.US,D,20120301,000000,20.363,20.373,20.315,20.335,90418,0
+CEW.US,D,20120302,000000,20.305,20.315,20.239,20.248,133845,0
+CEW.US,D,20120305,000000,20.248,20.248,20.134,20.22,35131,0
+CEW.US,D,20120306,000000,20.086,20.086,19.951,19.961,28226,0
+CEW.US,D,20120307,000000,20.009,20.134,19.951,20.124,175969,0
+CEW.US,D,20120308,000000,20.23,20.297,20.192,20.277,203302,0
+CEW.US,D,20120309,000000,20.277,20.287,20.182,20.182,63689,0
+CEW.US,D,20120312,000000,20.134,20.182,20.077,20.095,25722,0
+CEW.US,D,20120313,000000,20.124,20.152,20.039,20.124,102942,0
+CEW.US,D,20120314,000000,20.067,20.077,19.951,19.981,47557,0
+CEW.US,D,20120315,000000,19.961,20.114,19.961,20.067,40041,0
+CEW.US,D,20120316,000000,20.086,20.182,20.057,20.114,93221,0
+CEW.US,D,20120319,000000,20.134,20.192,20.114,20.143,20083,0
+CEW.US,D,20120320,000000,19.99,20.095,19.981,20.019,58640,0
+CEW.US,D,20120321,000000,19.941,20.095,19.941,20.067,89147,0
+CEW.US,D,20120322,000000,19.904,19.961,19.856,19.914,136740,0
+CEW.US,D,20120323,000000,19.951,20.019,19.924,19.961,25884,0
+CEW.US,D,20120326,000000,20.029,20.104,20.019,20.086,261518,0
+CEW.US,D,20120327,000000,20.077,20.134,20.047,20.114,989927,0
+CEW.US,D,20120328,000000,20.009,20.057,19.961,20.029,46205,0
+CEW.US,D,20120329,000000,19.941,19.981,19.894,19.971,512117,0
+CEW.US,D,20120330,000000,20.029,20.086,20.009,20.039,60317,0
+CEW.US,D,20120402,000000,19.99,20.162,19.99,20.134,33620,0
+CEW.US,D,20120403,000000,20.21,20.21,20.039,20.077,19155,0
+CEW.US,D,20120404,000000,19.933,20.019,19.924,19.951,65929,0
+CEW.US,D,20120405,000000,19.933,19.999,19.904,19.924,22581,0
+CEW.US,D,20120409,000000,19.914,19.941,19.856,19.914,14100,0
+CEW.US,D,20120410,000000,19.866,19.866,19.703,19.751,47430,0
+CEW.US,D,20120411,000000,19.837,19.837,19.779,19.798,40084,0
+CEW.US,D,20120412,000000,19.941,19.961,19.866,19.961,38522,0
+CEW.US,D,20120413,000000,19.856,19.933,19.741,19.866,81361,0
+CEW.US,D,20120416,000000,19.808,19.856,19.798,19.846,113172,0
+CEW.US,D,20120417,000000,19.866,19.941,19.866,19.914,51735,0
+CEW.US,D,20120418,000000,19.876,19.885,19.828,19.837,23263,0
+CEW.US,D,20120419,000000,19.818,19.837,19.788,19.837,69769,0
+CEW.US,D,20120420,000000,19.808,19.914,19.808,19.866,32122,0
+CEW.US,D,20120423,000000,19.808,19.828,19.761,19.798,22301,0
+CEW.US,D,20120424,000000,19.846,19.856,19.808,19.828,20805,0
+CEW.US,D,20120425,000000,19.876,19.914,19.856,19.894,17723,0
+CEW.US,D,20120426,000000,19.856,19.99,19.856,19.99,895395,0
+CEW.US,D,20120427,000000,20.029,20.047,19.981,20.039,189134,0
+CEW.US,D,20120430,000000,20.019,20.057,19.99,19.999,45952,0
+CEW.US,D,20120501,000000,19.981,20.039,19.981,20.029,78879,0
+CEW.US,D,20120502,000000,19.941,19.999,19.941,19.971,33795,0
+CEW.US,D,20120503,000000,19.99,19.99,19.894,19.933,42147,0
+CEW.US,D,20120504,000000,19.933,19.933,19.828,19.828,22519,0
+CEW.US,D,20120507,000000,19.788,19.856,19.771,19.837,41503,0
+CEW.US,D,20120508,000000,19.761,19.771,19.693,19.723,40225,0
+CEW.US,D,20120509,000000,19.618,19.618,19.502,19.579,29077,0
+CEW.US,D,20120510,000000,19.502,19.684,19.445,19.655,93741,0
+CEW.US,D,20120511,000000,19.54,19.626,19.54,19.55,31569,0
+CEW.US,D,20120514,000000,19.407,19.416,19.358,19.368,50508,0
+CEW.US,D,20120515,000000,19.349,19.349,19.215,19.215,139650,0
+CEW.US,D,20120516,000000,19.176,19.253,19.158,19.205,30394,0
+CEW.US,D,20120517,000000,19.167,19.215,19.119,19.119,86868,0
+CEW.US,D,20120518,000000,19.091,19.167,19.014,19.062,108824,0
+CEW.US,D,20120521,000000,19.062,19.167,19.062,19.148,388885,0
+CEW.US,D,20120522,000000,19.11,19.167,18.986,18.986,96213,0
+CEW.US,D,20120523,000000,18.928,18.986,18.833,18.938,125677,0
+CEW.US,D,20120524,000000,18.87,18.986,18.87,18.928,75650,0
+CEW.US,D,20120525,000000,18.928,18.957,18.899,18.918,35436,0
+CEW.US,D,20120529,000000,18.976,19.014,18.88,18.957,52582,0
+CEW.US,D,20120530,000000,18.794,18.794,18.679,18.689,62813,0
+CEW.US,D,20120531,000000,18.679,18.736,18.459,18.698,125277,0
+CEW.US,D,20120601,000000,18.622,18.746,18.593,18.689,68192,0
+CEW.US,D,20120604,000000,18.679,18.794,18.679,18.746,30320,0
+CEW.US,D,20120605,000000,18.765,18.851,18.765,18.823,37656,0
+CEW.US,D,20120606,000000,18.918,19.014,18.918,18.986,150504,0
+CEW.US,D,20120607,000000,19.081,19.148,19.014,19.033,50175,0
+CEW.US,D,20120608,000000,18.918,19.014,18.823,18.995,244718,0
+CEW.US,D,20120611,000000,18.986,19.052,18.861,18.861,28941,0
+CEW.US,D,20120612,000000,18.765,18.947,18.765,18.918,49912,0
+CEW.US,D,20120613,000000,18.918,18.995,18.833,18.947,272313,0
+CEW.US,D,20120614,000000,18.976,19.014,18.918,19.004,174970,0
+CEW.US,D,20120615,000000,18.986,19.11,18.986,19.1,58849,0
+CEW.US,D,20120618,000000,19.023,19.1,18.976,19.1,38265,0
+CEW.US,D,20120619,000000,19.139,19.234,19.139,19.205,29880,0
+CEW.US,D,20120620,000000,19.148,19.234,19.129,19.167,31842,0
+CEW.US,D,20120621,000000,19.091,19.1,18.918,18.947,434826,0
+CEW.US,D,20120622,000000,19.033,19.052,18.918,18.966,140082,0
+CEW.US,D,20120625,000000,18.861,18.947,18.842,18.889,180537,0
+CEW.US,D,20120626,000000,18.899,18.995,18.889,18.976,86582,0
+CEW.US,D,20120627,000000,18.947,19.014,18.947,18.976,41479,0
+CEW.US,D,20120628,000000,18.899,18.976,18.833,18.928,48559,0
+CEW.US,D,20120629,000000,19.186,19.311,19.119,19.311,64503,0
+CEW.US,D,20120702,000000,19.273,19.349,18.966,19.32,36075,0
+CEW.US,D,20120703,000000,19.339,19.464,19.339,19.445,26564,0
+CEW.US,D,20120705,000000,19.292,19.358,19.186,19.282,777767,0
+CEW.US,D,20120706,000000,19.091,19.167,19.091,19.167,68102,0
+CEW.US,D,20120709,000000,19.11,19.205,19.004,19.186,37192,0
+CEW.US,D,20120710,000000,19.186,19.263,19.129,19.186,62572,0
+CEW.US,D,20120711,000000,19.224,19.302,19.224,19.273,25481,0
+CEW.US,D,20120712,000000,19.11,19.196,19.11,19.176,9483,0
+CEW.US,D,20120713,000000,19.148,19.282,19.148,19.253,24199,0
+CEW.US,D,20120716,000000,19.339,19.377,19.244,19.292,28633,0
+CEW.US,D,20120717,000000,19.407,19.407,19.273,19.407,19181,0
+CEW.US,D,20120718,000000,19.397,19.445,19.358,19.368,13757,0
+CEW.US,D,20120719,000000,19.358,19.482,19.358,19.473,16517,0
+CEW.US,D,20120720,000000,19.302,19.377,19.263,19.349,16501,0
+CEW.US,D,20120723,000000,19.11,19.167,19.043,19.129,39591,0
+CEW.US,D,20120724,000000,19.148,19.158,19.014,19.11,79487,0
+CEW.US,D,20120725,000000,19.129,19.205,19.1,19.139,26831,0
+CEW.US,D,20120726,000000,19.311,19.358,19.273,19.339,27871,0
+CEW.US,D,20120727,000000,19.349,19.473,19.339,19.416,31793,0
+CEW.US,D,20120730,000000,19.387,19.445,19.358,19.416,18544,0
+CEW.US,D,20120731,000000,19.407,19.473,19.339,19.407,29631,0
+CEW.US,D,20120801,000000,19.329,19.492,19.302,19.407,26652,0
+CEW.US,D,20120802,000000,19.397,19.397,19.224,19.292,665370,0
+CEW.US,D,20120803,000000,19.473,19.579,19.473,19.53,36719,0
+CEW.US,D,20120806,000000,19.492,19.635,19.482,19.55,120135,0
+CEW.US,D,20120807,000000,19.588,19.608,19.521,19.588,35449,0
+CEW.US,D,20120808,000000,19.56,19.626,19.512,19.588,16451,0
+CEW.US,D,20120809,000000,19.502,19.635,19.492,19.626,93127,0
+CEW.US,D,20120810,000000,19.569,19.635,19.473,19.635,28439,0
+CEW.US,D,20120813,000000,19.512,19.579,19.512,19.53,72892,0
+CEW.US,D,20120814,000000,19.482,19.53,19.473,19.473,7646,0
+CEW.US,D,20120815,000000,19.387,19.502,19.387,19.482,65015,0
+CEW.US,D,20120816,000000,19.502,19.521,19.464,19.482,34838,0
+CEW.US,D,20120817,000000,19.435,19.455,19.407,19.435,8990,0
+CEW.US,D,20120820,000000,19.435,19.482,19.426,19.455,30959,0
+CEW.US,D,20120821,000000,19.455,19.569,19.455,19.521,41167,0
+CEW.US,D,20120822,000000,19.473,19.569,19.455,19.56,35349,0
+CEW.US,D,20120823,000000,19.56,19.618,19.512,19.588,28607,0
+CEW.US,D,20120824,000000,19.512,19.588,19.482,19.55,19612,0
+CEW.US,D,20120827,000000,19.569,19.569,19.482,19.53,85584,0
+CEW.US,D,20120828,000000,19.407,19.521,19.407,19.482,137905,0
+CEW.US,D,20120829,000000,19.464,19.464,19.358,19.407,27437,0
+CEW.US,D,20120830,000000,19.349,19.426,19.311,19.358,45311,0
+CEW.US,D,20120831,000000,19.426,19.53,19.397,19.473,63817,0
+CEW.US,D,20120904,000000,19.54,19.56,19.426,19.464,50063,0
+CEW.US,D,20120905,000000,19.56,19.56,19.464,19.482,34032,0
+CEW.US,D,20120906,000000,19.512,19.665,19.512,19.618,39411,0
+CEW.US,D,20120907,000000,19.751,19.771,19.674,19.723,28228,0
+CEW.US,D,20120910,000000,19.655,19.741,19.655,19.684,51554,0
+CEW.US,D,20120911,000000,19.788,19.837,19.732,19.798,170139,0
+CEW.US,D,20120912,000000,19.788,19.846,19.723,19.732,40061,0
+CEW.US,D,20120913,000000,19.741,19.924,19.723,19.914,60377,0
+CEW.US,D,20120914,000000,19.971,20.057,19.971,19.999,126760,0
+CEW.US,D,20120917,000000,19.904,20.067,19.904,19.941,38770,0
+CEW.US,D,20120918,000000,19.866,19.941,19.846,19.885,292530,0
+CEW.US,D,20120919,000000,19.951,19.951,19.856,19.904,105792,0
+CEW.US,D,20120920,000000,19.788,19.885,19.761,19.828,417110,0
+CEW.US,D,20120921,000000,19.971,19.999,19.876,19.876,23023,0
+CEW.US,D,20120924,000000,19.808,19.866,19.808,19.818,48300,0
+CEW.US,D,20120925,000000,19.866,19.941,19.846,19.856,15780,0
+CEW.US,D,20120926,000000,19.779,19.828,19.779,19.798,16867,0
+CEW.US,D,20120927,000000,19.914,19.951,19.856,19.941,38389,0
+CEW.US,D,20120928,000000,19.933,19.933,19.856,19.885,32982,0
+CEW.US,D,20121001,000000,19.951,19.999,19.885,19.924,48907,0
+CEW.US,D,20121002,000000,19.904,19.951,19.866,19.914,30270,0
+CEW.US,D,20121003,000000,19.866,19.951,19.846,19.933,121651,0
+CEW.US,D,20121004,000000,19.866,20.009,19.866,20.009,104320,0
+CEW.US,D,20121005,000000,19.941,19.999,19.885,19.904,12929,0
+CEW.US,D,20121008,000000,19.808,19.904,19.771,19.846,39561,0
+CEW.US,D,20121009,000000,19.808,19.856,19.798,19.818,46529,0
+CEW.US,D,20121010,000000,19.779,19.856,19.761,19.779,35012,0
+CEW.US,D,20121011,000000,19.933,19.933,19.798,19.846,45581,0
+CEW.US,D,20121012,000000,19.99,19.99,19.837,19.856,38658,0
+CEW.US,D,20121015,000000,19.885,19.904,19.837,19.876,24850,0
+CEW.US,D,20121016,000000,19.961,19.99,19.894,19.914,14925,0
+CEW.US,D,20121017,000000,19.941,20.019,19.924,19.981,202825,0
+CEW.US,D,20121018,000000,19.999,19.999,19.914,19.971,91239,0
+CEW.US,D,20121019,000000,19.924,20.009,19.876,19.876,101907,0
+CEW.US,D,20121022,000000,19.856,19.99,19.856,19.894,101985,0
+CEW.US,D,20121023,000000,19.876,19.876,19.779,19.779,33024,0
+CEW.US,D,20121024,000000,19.818,19.876,19.771,19.771,54746,0
+CEW.US,D,20121025,000000,19.846,19.914,19.837,19.876,180340,0
+CEW.US,D,20121026,000000,19.808,19.894,19.808,19.837,11339,0
+CEW.US,D,20121031,000000,19.904,19.904,19.645,19.684,76721,0
+CEW.US,D,20121101,000000,19.618,19.961,19.618,19.914,145025,0
+CEW.US,D,20121102,000000,19.798,19.828,19.771,19.788,62501,0
+CEW.US,D,20121105,000000,19.924,19.933,19.751,19.808,48965,0
+CEW.US,D,20121106,000000,19.788,19.941,19.732,19.876,341103,0
+CEW.US,D,20121107,000000,19.856,19.904,19.828,19.846,33073,0
+CEW.US,D,20121108,000000,19.924,19.941,19.788,19.798,57447,0
+CEW.US,D,20121109,000000,19.798,19.837,19.723,19.771,32465,0
+CEW.US,D,20121112,000000,19.876,19.876,19.741,19.771,23323,0
+CEW.US,D,20121113,000000,19.798,19.798,19.713,19.713,19746,0
+CEW.US,D,20121114,000000,19.723,19.798,19.703,19.732,30351,0
+CEW.US,D,20121115,000000,19.761,19.828,19.693,19.723,45776,0
+CEW.US,D,20121116,000000,19.665,19.771,19.665,19.741,44831,0
+CEW.US,D,20121119,000000,19.808,19.856,19.732,19.837,57515,0
+CEW.US,D,20121120,000000,19.846,19.846,19.788,19.828,9460,0
+CEW.US,D,20121121,000000,19.798,19.856,19.798,19.818,22970,0
+CEW.US,D,20121123,000000,19.761,19.914,19.761,19.866,11083,0
+CEW.US,D,20121126,000000,19.876,19.894,19.798,19.846,27432,0
+CEW.US,D,20121127,000000,19.866,19.894,19.856,19.866,30450,0
+CEW.US,D,20121128,000000,19.904,19.914,19.779,19.866,51504,0
+CEW.US,D,20121129,000000,19.941,19.99,19.904,19.933,47802,0
+CEW.US,D,20121130,000000,19.771,19.971,19.751,19.914,35767,0
+CEW.US,D,20121203,000000,19.99,19.99,19.904,19.904,36050,0
+CEW.US,D,20121204,000000,19.904,20.019,19.904,19.933,29231,0
+CEW.US,D,20121205,000000,19.951,20.009,19.914,19.951,36689,0
+CEW.US,D,20121206,000000,19.933,20.019,19.933,19.971,43049,0
+CEW.US,D,20121207,000000,19.961,20.029,19.951,19.981,27880,0
+CEW.US,D,20121210,000000,19.981,20.047,19.933,19.999,67589,0
+CEW.US,D,20121211,000000,20.077,20.077,20.019,20.047,21556,0
+CEW.US,D,20121212,000000,20.047,20.114,20.047,20.077,139751,0
+CEW.US,D,20121213,000000,20.029,20.086,20.009,20.029,67008,0
+CEW.US,D,20121214,000000,20.029,20.124,20.029,20.095,53943,0
+CEW.US,D,20121217,000000,20.095,20.095,20.029,20.067,65814,0
+CEW.US,D,20121218,000000,20.095,20.134,20.039,20.114,27092,0
+CEW.US,D,20121219,000000,20.114,20.162,20.086,20.104,132859,0
+CEW.US,D,20121220,000000,20.086,20.134,20.086,20.104,54368,0
+CEW.US,D,20121221,000000,20.077,20.134,19.999,20.029,42913,0
+CEW.US,D,20121224,000000,19.933,20.077,19.808,20.009,10668,0
+CEW.US,D,20121226,000000,20.039,20.095,20.019,20.047,28500,0
+CEW.US,D,20121227,000000,20.114,20.172,20.067,20.104,39538,0
+CEW.US,D,20121228,000000,20.143,20.162,20.104,20.134,22240,0
+CEW.US,D,20121231,000000,20.143,20.239,20.114,20.182,64575,0
+CEW.US,D,20130102,000000,20.21,20.345,20.21,20.267,189128,0
+CEW.US,D,20130103,000000,20.2,20.287,20.2,20.257,111399,0
+CEW.US,D,20130104,000000,20.277,20.297,20.2,20.23,164563,0
+CEW.US,D,20130107,000000,20.287,20.297,20.21,20.277,1690545,0
+CEW.US,D,20130108,000000,20.23,20.267,20.172,20.23,1059292,0
+CEW.US,D,20130109,000000,20.297,20.297,20.21,20.23,204746,0
+CEW.US,D,20130110,000000,20.248,20.335,20.248,20.277,383907,0
+CEW.US,D,20130111,000000,20.277,20.354,20.239,20.277,85703,0
+CEW.US,D,20130114,000000,20.152,20.305,20.152,20.297,12295,0
+CEW.US,D,20130115,000000,20.248,20.305,20.248,20.297,126378,0
+CEW.US,D,20130116,000000,20.162,20.297,20.162,20.277,162764,0
+CEW.US,D,20130117,000000,20.23,20.373,20.23,20.354,73071,0
+CEW.US,D,20130118,000000,20.305,20.354,20.277,20.287,36478,0
+CEW.US,D,20130122,000000,20.325,20.325,20.248,20.287,159513,0
+CEW.US,D,20130123,000000,20.305,20.305,20.104,20.287,162062,0
+CEW.US,D,20130124,000000,20.267,20.315,20.23,20.239,92390,0
+CEW.US,D,20130125,000000,20.162,20.305,20.162,20.257,85538,0
+CEW.US,D,20130128,000000,20.172,20.21,20.095,20.162,166283,0
+CEW.US,D,20130129,000000,20.152,20.287,20.152,20.248,206632,0
+CEW.US,D,20130130,000000,20.287,20.305,20.239,20.248,84502,0
+CEW.US,D,20130131,000000,20.23,20.297,20.23,20.257,218431,0
+CEW.US,D,20130201,000000,20.287,20.392,20.267,20.363,67767,0
+CEW.US,D,20130204,000000,20.363,20.363,20.22,20.287,74946,0
+CEW.US,D,20130205,000000,20.257,20.383,20.257,20.354,89405,0
+CEW.US,D,20130206,000000,20.305,20.345,20.239,20.305,64976,0
+CEW.US,D,20130207,000000,20.354,20.354,20.21,20.267,52887,0
+CEW.US,D,20130208,000000,20.239,20.325,20.239,20.267,16900,0
+CEW.US,D,20130211,000000,20.287,20.345,20.23,20.297,223091,0
+CEW.US,D,20130212,000000,20.248,20.363,20.248,20.345,161002,0
+CEW.US,D,20130213,000000,20.335,20.402,20.315,20.392,88965,0
+CEW.US,D,20130214,000000,20.345,20.383,20.287,20.363,29267,0
+CEW.US,D,20130215,000000,20.392,20.402,20.325,20.373,268482,0
+CEW.US,D,20130219,000000,20.354,20.402,20.287,20.363,71825,0
+CEW.US,D,20130220,000000,20.392,20.392,20.239,20.248,96549,0
+CEW.US,D,20130221,000000,20.239,20.239,20.134,20.162,212409,0
+CEW.US,D,20130222,000000,20.143,20.277,20.143,20.248,99058,0
+CEW.US,D,20130225,000000,20.248,20.287,20.152,20.152,39982,0
+CEW.US,D,20130226,000000,20.134,20.192,20.134,20.192,44122,0
+CEW.US,D,20130227,000000,20.257,20.257,20.162,20.23,43255,0
+CEW.US,D,20130228,000000,20.162,20.22,20.152,20.172,82065,0
+CEW.US,D,20130301,000000,20.104,20.182,20.104,20.114,80217,0
+CEW.US,D,20130304,000000,20.104,20.152,20.095,20.134,147690,0
+CEW.US,D,20130305,000000,20.104,20.21,20.104,20.2,31616,0
+CEW.US,D,20130306,000000,20.143,20.192,20.124,20.172,44772,0
+CEW.US,D,20130307,000000,20.114,20.21,20.114,20.192,61140,0
+CEW.US,D,20130308,000000,20.172,20.287,20.172,20.172,57947,0
+CEW.US,D,20130311,000000,20.095,20.23,20.095,20.192,58202,0
+CEW.US,D,20130312,000000,20.182,20.257,20.182,20.21,26811,0
+CEW.US,D,20130313,000000,20.182,20.287,20.182,20.192,100008,0
+CEW.US,D,20130314,000000,20.162,20.21,20.162,20.172,38283,0
+CEW.US,D,20130315,000000,20.22,20.248,20.192,20.23,86538,0
+CEW.US,D,20130318,000000,20.047,20.2,20.047,20.114,198559,0
+CEW.US,D,20130319,000000,20.134,20.162,20.095,20.114,89203,0
+CEW.US,D,20130320,000000,20.104,20.162,20.086,20.104,103495,0
+CEW.US,D,20130321,000000,20.039,20.134,20.039,20.057,43696,0
+CEW.US,D,20130322,000000,20.134,20.134,20.067,20.086,140583,0
+CEW.US,D,20130325,000000,20.143,20.143,20.057,20.124,86534,0
+CEW.US,D,20130326,000000,20.086,20.152,20.086,20.104,99171,0
+CEW.US,D,20130327,000000,20.067,20.124,20.057,20.095,79659,0
+CEW.US,D,20130328,000000,20.077,20.162,20.067,20.152,79851,0
+CEW.US,D,20130401,000000,20.134,20.172,20.067,20.114,209081,0
+CEW.US,D,20130402,000000,20.124,20.143,20.077,20.086,38617,0
+CEW.US,D,20130403,000000,20.134,20.162,20.086,20.143,557609,0
+CEW.US,D,20130404,000000,20.095,20.124,20.086,20.086,24754,0
+CEW.US,D,20130405,000000,20.143,20.21,20.067,20.192,44872,0
+CEW.US,D,20130408,000000,20.152,20.287,20.152,20.239,121747,0
+CEW.US,D,20130409,000000,20.257,20.383,20.257,20.363,86995,0
+CEW.US,D,20130410,000000,20.297,20.41,20.297,20.363,197033,0
+CEW.US,D,20130411,000000,20.392,20.43,20.363,20.373,168448,0
+CEW.US,D,20130412,000000,20.363,20.373,20.345,20.345,78706,0
+CEW.US,D,20130415,000000,20.345,20.345,20.21,20.22,125324,0
+CEW.US,D,20130416,000000,20.345,20.363,20.277,20.335,58718,0
+CEW.US,D,20130417,000000,20.325,20.325,20.21,20.23,35391,0
+CEW.US,D,20130418,000000,20.257,20.287,20.22,20.22,38017,0
+CEW.US,D,20130419,000000,20.315,20.315,20.248,20.287,18926,0
+CEW.US,D,20130422,000000,20.267,20.267,20.21,20.239,61132,0
+CEW.US,D,20130423,000000,20.182,20.21,20.134,20.182,195605,0
+CEW.US,D,20130424,000000,20.134,20.239,20.134,20.21,63178,0
+CEW.US,D,20130425,000000,20.287,20.315,20.23,20.267,36364,0
+CEW.US,D,20130426,000000,20.248,20.305,20.248,20.267,18936,0
+CEW.US,D,20130429,000000,20.287,20.383,20.287,20.335,52466,0
+CEW.US,D,20130430,000000,20.402,20.402,20.315,20.402,58652,0
+CEW.US,D,20130501,000000,20.383,20.392,20.305,20.325,22526,0
+CEW.US,D,20130502,000000,20.297,20.354,20.297,20.325,30459,0
+CEW.US,D,20130503,000000,20.335,20.45,20.335,20.42,389556,0
+CEW.US,D,20130506,000000,20.458,20.458,20.354,20.373,86450,0
+CEW.US,D,20130507,000000,20.392,20.468,20.392,20.41,45490,0
+CEW.US,D,20130508,000000,20.468,20.516,20.458,20.498,18328,0
+CEW.US,D,20130509,000000,20.392,20.478,20.363,20.373,39477,0
+CEW.US,D,20130510,000000,20.287,20.325,20.22,20.267,59511,0
+CEW.US,D,20130513,000000,20.134,20.315,20.134,20.23,68284,0
+CEW.US,D,20130514,000000,20.172,20.287,20.172,20.23,32626,0
+CEW.US,D,20130515,000000,20.172,20.192,20.114,20.162,70419,0
+CEW.US,D,20130516,000000,20.095,20.2,20.095,20.104,37500,0
+CEW.US,D,20130517,000000,20.104,20.104,20.009,20.029,47040,0
+CEW.US,D,20130520,000000,19.971,20.095,19.971,20.057,220975,0
+CEW.US,D,20130521,000000,20.029,20.057,19.971,20.029,36111,0
+CEW.US,D,20130522,000000,19.999,20.104,19.924,19.933,85036,0
+CEW.US,D,20130523,000000,19.808,19.971,19.808,19.971,105687,0
+CEW.US,D,20130524,000000,19.837,19.941,19.837,19.894,26620,0
+CEW.US,D,20130528,000000,19.866,19.876,19.741,19.751,170483,0
+CEW.US,D,20130529,000000,19.713,19.713,19.645,19.655,130135,0
+CEW.US,D,20130530,000000,19.618,19.684,19.512,19.598,49532,0
+CEW.US,D,20130531,000000,19.53,19.569,19.492,19.54,41309,0
+CEW.US,D,20130603,000000,19.445,19.635,19.445,19.598,1310259,0
+CEW.US,D,20130604,000000,19.618,19.693,19.608,19.626,286186,0
+CEW.US,D,20130605,000000,19.618,19.618,19.53,19.55,72516,0
+CEW.US,D,20130606,000000,19.55,19.588,19.492,19.579,91720,0
+CEW.US,D,20130607,000000,19.464,19.569,19.455,19.54,323036,0
+CEW.US,D,20130610,000000,19.455,19.455,19.311,19.387,108141,0
+CEW.US,D,20130611,000000,19.253,19.426,19.234,19.416,119440,0
+CEW.US,D,20130612,000000,19.492,19.635,19.407,19.426,182300,0
+CEW.US,D,20130613,000000,19.464,19.598,19.464,19.569,882899,0
+CEW.US,D,20130614,000000,19.579,19.684,19.579,19.608,198622,0
+CEW.US,D,20130617,000000,19.618,19.665,19.56,19.579,64010,0
+CEW.US,D,20130618,000000,19.435,19.492,19.435,19.445,43741,0
+CEW.US,D,20130619,000000,19.426,19.492,19.244,19.273,118433,0
+CEW.US,D,20130620,000000,19.11,19.129,18.172,18.851,337938,0
+CEW.US,D,20130621,000000,18.966,19.043,18.842,18.995,114171,0
+CEW.US,D,20130624,000000,18.842,19.081,18.631,19.043,47926,0
+CEW.US,D,20130625,000000,18.909,19.196,18.909,19.1,118100,0
+CEW.US,D,20130626,000000,18.851,19.148,18.851,19.139,97642,0
+CEW.US,D,20130627,000000,19.196,19.397,19.176,19.329,83688,0
+CEW.US,D,20130628,000000,19.329,19.339,18.909,19.186,139440,0
+CEW.US,D,20130701,000000,19.186,19.329,19.176,19.263,55572,0
+CEW.US,D,20130702,000000,19.186,19.302,19.186,19.263,95437,0
+CEW.US,D,20130703,000000,19.176,19.234,19.167,19.224,27589,0
+CEW.US,D,20130705,000000,19.119,19.196,18.899,18.947,382511,0
+CEW.US,D,20130708,000000,18.87,19.129,18.87,19.11,36475,0
+CEW.US,D,20130709,000000,19.091,19.205,19.071,19.176,70011,0
+CEW.US,D,20130710,000000,19.081,19.176,19.081,19.129,170665,0
+CEW.US,D,20130711,000000,19.186,19.292,19.186,19.292,81405,0
+CEW.US,D,20130712,000000,19.196,19.302,19.196,19.244,75144,0
+CEW.US,D,20130715,000000,19.253,19.329,19.215,19.32,100806,0
+CEW.US,D,20130716,000000,19.377,19.435,19.377,19.387,25898,0
+CEW.US,D,20130717,000000,19.397,19.569,19.397,19.464,524219,0
+CEW.US,D,20130718,000000,19.435,19.53,19.407,19.416,195164,0
+CEW.US,D,20130719,000000,19.387,19.435,19.339,19.426,73181,0
+CEW.US,D,20130722,000000,19.377,19.482,19.349,19.464,110575,0
+CEW.US,D,20130723,000000,19.473,19.55,19.416,19.53,18459,0
+CEW.US,D,20130724,000000,19.492,19.492,19.377,19.416,45806,0
+CEW.US,D,20130725,000000,19.368,19.445,19.368,19.407,43039,0
+CEW.US,D,20130726,000000,19.397,19.435,19.358,19.387,14831,0
+CEW.US,D,20130729,000000,19.387,19.387,19.349,19.368,25523,0
+CEW.US,D,20130730,000000,19.358,19.387,19.282,19.292,12294,0
+CEW.US,D,20130731,000000,19.244,19.349,19.176,19.349,260470,0
+CEW.US,D,20130801,000000,19.244,19.377,19.224,19.263,21566,0
+CEW.US,D,20130802,000000,19.215,19.349,19.215,19.329,21930,0
+CEW.US,D,20130805,000000,19.282,19.445,19.282,19.397,342502,0
+CEW.US,D,20130806,000000,19.397,19.397,19.329,19.349,22528,0
+CEW.US,D,20130807,000000,19.311,19.329,19.263,19.263,199571,0
+CEW.US,D,20130808,000000,19.387,19.473,19.263,19.416,42437,0
+CEW.US,D,20130809,000000,19.377,19.455,19.377,19.407,85288,0
+CEW.US,D,20130812,000000,19.311,19.492,19.311,19.407,12267,0
+CEW.US,D,20130813,000000,19.292,19.311,19.273,19.292,23029,0
+CEW.US,D,20130814,000000,19.273,19.329,19.263,19.263,20683,0
+CEW.US,D,20130815,000000,19.186,19.244,19.158,19.224,19042,0
+CEW.US,D,20130816,000000,19.311,19.311,19.148,19.167,12008,0
+CEW.US,D,20130819,000000,19.119,19.119,18.986,19.004,20817,0
+CEW.US,D,20130820,000000,19.004,19.062,18.995,19.062,30572,0
+CEW.US,D,20130821,000000,18.87,18.947,18.861,18.861,44974,0
+CEW.US,D,20130822,000000,18.784,18.861,18.784,18.861,33029,0
+CEW.US,D,20130823,000000,18.87,18.976,18.87,18.918,76885,0
+CEW.US,D,20130826,000000,18.976,18.995,18.823,18.833,27442,0
+CEW.US,D,20130827,000000,18.593,18.746,17.417,18.698,56491,0
+CEW.US,D,20130828,000000,18.573,18.727,18.573,18.689,49069,0
+CEW.US,D,20130829,000000,18.67,18.794,18.67,18.746,15348,0
+CEW.US,D,20130830,000000,18.736,18.823,18.736,18.804,25396,0
+CEW.US,D,20130903,000000,18.641,18.707,18.44,18.679,25214,0
+CEW.US,D,20130904,000000,18.707,18.851,18.707,18.784,68004,0
+CEW.US,D,20130905,000000,18.679,18.813,18.679,18.813,97736,0
+CEW.US,D,20130906,000000,18.746,19.023,18.746,18.842,112833,0
+CEW.US,D,20130909,000000,18.947,19.139,18.918,18.995,57945,0
+CEW.US,D,20130910,000000,19.043,19.129,18.784,19.129,70916,0
+CEW.US,D,20130911,000000,19.119,19.224,19.119,19.186,26134,0
+CEW.US,D,20130912,000000,19.158,19.234,19.148,19.205,21828,0
+CEW.US,D,20130913,000000,19.263,19.263,19.167,19.224,35035,0
+CEW.US,D,20130916,000000,19.273,19.339,19.244,19.282,55589,0
+CEW.US,D,20130917,000000,19.32,19.32,19.234,19.311,78406,0
+CEW.US,D,20130918,000000,19.215,19.588,19.148,19.53,24399,0
+CEW.US,D,20130919,000000,19.618,19.856,19.11,19.626,67360,0
+CEW.US,D,20130920,000000,19.416,19.828,19.302,19.53,35012,0
+CEW.US,D,20130923,000000,19.407,19.54,19.407,19.482,28856,0
+CEW.US,D,20130924,000000,19.368,19.482,19.368,19.416,41454,0
+CEW.US,D,20130925,000000,19.387,19.435,19.339,19.339,23438,0
+CEW.US,D,20130926,000000,19.329,19.435,19.311,19.358,58345,0
+CEW.US,D,20130927,000000,19.263,19.311,19.224,19.263,35288,0
+CEW.US,D,20130930,000000,19.196,19.329,19.196,19.263,43234,0
+CEW.US,D,20131001,000000,19.32,19.416,19.282,19.349,15974,0
+CEW.US,D,20131002,000000,19.416,19.482,19.407,19.416,3494,0
+CEW.US,D,20131003,000000,19.492,19.54,19.416,19.521,32797,0
+CEW.US,D,20131004,000000,19.512,19.53,19.455,19.473,18757,0
+CEW.US,D,20131007,000000,19.435,19.492,19.426,19.455,34122,0
+CEW.US,D,20131008,000000,19.492,19.54,19.416,19.435,19219,0
+CEW.US,D,20131009,000000,19.464,19.492,19.416,19.473,9883,0
+CEW.US,D,20131010,000000,19.482,19.608,19.482,19.54,22579,0
+CEW.US,D,20131011,000000,19.54,19.608,19.54,19.569,31256,0
+CEW.US,D,20131014,000000,19.53,19.608,19.53,19.579,2308,0
+CEW.US,D,20131015,000000,19.55,19.598,19.492,19.54,56220,0
+CEW.US,D,20131016,000000,19.55,19.684,19.54,19.635,12073,0
+CEW.US,D,20131017,000000,19.723,19.788,19.713,19.751,25521,0
+CEW.US,D,20131018,000000,19.761,19.808,19.674,19.761,9021,0
+CEW.US,D,20131021,000000,19.645,19.732,19.635,19.684,15014,0
+CEW.US,D,20131022,000000,19.713,19.788,19.713,19.761,13644,0
+CEW.US,D,20131023,000000,19.626,19.713,19.626,19.665,34544,0
+CEW.US,D,20131024,000000,19.655,19.761,19.626,19.713,394431,0
+CEW.US,D,20131025,000000,19.732,19.779,19.723,19.741,7403,0
+CEW.US,D,20131028,000000,19.665,19.732,19.665,19.713,16644,0
+CEW.US,D,20131029,000000,19.723,19.723,19.645,19.665,26805,0
+CEW.US,D,20131030,000000,19.674,19.761,19.618,19.655,50766,0
+CEW.US,D,20131031,000000,19.598,19.608,19.482,19.569,41592,0
+CEW.US,D,20131101,000000,19.377,19.455,19.377,19.397,7726,0
+CEW.US,D,20131104,000000,19.349,19.502,19.349,19.502,11881,0
+CEW.US,D,20131105,000000,19.32,19.397,19.32,19.387,42075,0
+CEW.US,D,20131106,000000,19.435,19.435,19.339,19.349,10938,0
+CEW.US,D,20131107,000000,19.377,19.377,19.244,19.263,36761,0
+CEW.US,D,20131108,000000,19.196,19.253,19.158,19.234,68643,0
+CEW.US,D,20131111,000000,19.148,19.167,19.148,19.148,11715,0
+CEW.US,D,20131112,000000,19.139,19.158,19.1,19.11,13793,0
+CEW.US,D,20131113,000000,19.167,19.205,19.148,19.167,14410,0
+CEW.US,D,20131114,000000,19.186,19.302,19.186,19.253,61008,0
+CEW.US,D,20131115,000000,19.282,19.311,19.273,19.273,29102,0
+CEW.US,D,20131118,000000,19.368,19.426,19.368,19.387,12672,0
+CEW.US,D,20131119,000000,19.387,19.435,19.368,19.377,18601,0
+CEW.US,D,20131120,000000,19.387,19.387,19.282,19.282,31615,0
+CEW.US,D,20131121,000000,19.205,19.282,19.205,19.244,24838,0
+CEW.US,D,20131122,000000,19.302,19.368,19.282,19.32,33091,0
+CEW.US,D,20131125,000000,19.368,19.368,19.282,19.302,17482,0
+CEW.US,D,20131126,000000,19.302,19.302,19.253,19.263,4703,0
+CEW.US,D,20131127,000000,19.263,19.263,19.148,19.148,23916,0
+CEW.US,D,20131129,000000,19.196,19.263,19.196,19.244,7548,0
+CEW.US,D,20131202,000000,19.158,19.234,19.129,19.148,230281,0
+CEW.US,D,20131203,000000,19.129,19.176,19.091,19.129,39590,0
+CEW.US,D,20131204,000000,19.071,19.129,19.052,19.11,36538,0
+CEW.US,D,20131205,000000,19.139,19.215,19.139,19.167,28118,0
+CEW.US,D,20131206,000000,19.186,19.339,19.186,19.32,42409,0
+CEW.US,D,20131209,000000,19.282,19.311,19.263,19.302,290307,0
+CEW.US,D,20131210,000000,19.302,19.329,19.273,19.311,48340,0
+CEW.US,D,20131211,000000,19.234,19.253,19.196,19.215,24571,0
+CEW.US,D,20131212,000000,19.186,19.244,19.158,19.186,55030,0
+CEW.US,D,20131213,000000,19.186,19.329,19.186,19.329,26617,0
+CEW.US,D,20131216,000000,19.253,19.329,19.224,19.244,95030,0
+CEW.US,D,20131217,000000,19.244,19.273,19.215,19.224,29202,0
+CEW.US,D,20131218,000000,19.215,19.292,19.071,19.176,23990,0
+CEW.US,D,20131219,000000,19.158,19.176,19.043,19.11,38676,0
+CEW.US,D,20131220,000000,19.033,19.139,18.488,18.775,74387,0
+CEW.US,D,20131223,000000,19.119,19.186,19.062,19.158,155941,0
+CEW.US,D,20131224,000000,19.081,19.186,19.071,19.129,28423,0
+CEW.US,D,20131226,000000,19.119,19.119,19.071,19.11,86518,0
+CEW.US,D,20131227,000000,19.11,19.148,19.071,19.081,64315,0
+CEW.US,D,20131230,000000,19.186,19.186,19.071,19.091,90021,0
+CEW.US,D,20131231,000000,19.1,19.205,19.091,19.196,83272,0
+CEW.US,D,20140102,000000,19.071,19.1,18.966,18.995,48655,0
+CEW.US,D,20140103,000000,19.004,19.052,18.976,18.986,22905,0
+CEW.US,D,20140106,000000,18.976,19.062,18.947,19.004,27296,0
+CEW.US,D,20140107,000000,18.986,19.043,18.986,19.023,8376,0
+CEW.US,D,20140108,000000,19.062,19.062,18.957,18.995,18420,0
+CEW.US,D,20140109,000000,18.986,19.014,18.966,18.995,6554,0
+CEW.US,D,20140110,000000,19.1,19.167,19.062,19.139,83777,0
+CEW.US,D,20140113,000000,19.139,19.148,19.081,19.139,27212,0
+CEW.US,D,20140114,000000,19.081,19.11,19.052,19.062,9695,0
+CEW.US,D,20140115,000000,19.043,19.062,18.995,19.004,214447,0
+CEW.US,D,20140116,000000,18.957,18.995,18.928,18.947,44049,0
+CEW.US,D,20140117,000000,18.957,18.995,18.909,18.966,18359,0
+CEW.US,D,20140121,000000,18.851,18.851,18.804,18.813,25162,0
+CEW.US,D,20140122,000000,18.861,18.861,18.813,18.833,7643,0
+CEW.US,D,20140123,000000,18.813,18.813,18.727,18.736,5584,0
+CEW.US,D,20140124,000000,18.641,18.679,18.612,18.67,47551,0
+CEW.US,D,20140127,000000,18.641,18.679,18.603,18.641,392124,0
+CEW.US,D,20140128,000000,18.707,18.756,18.689,18.707,9775,0
+CEW.US,D,20140129,000000,18.651,18.707,18.622,18.631,60709,0
+CEW.US,D,20140130,000000,18.679,18.707,18.631,18.641,219968,0
+CEW.US,D,20140131,000000,18.573,18.651,18.545,18.651,222437,0
+CEW.US,D,20140203,000000,18.622,18.651,18.498,18.554,134380,0
+CEW.US,D,20140204,000000,18.67,18.736,18.622,18.689,102353,0
+CEW.US,D,20140205,000000,18.679,18.794,18.67,18.765,102792,0
+CEW.US,D,20140206,000000,18.727,18.851,18.727,18.804,21002,0
+CEW.US,D,20140207,000000,18.833,18.889,18.765,18.833,330988,0
+CEW.US,D,20140210,000000,18.746,18.823,18.736,18.746,31094,0
+CEW.US,D,20140211,000000,18.804,18.861,18.736,18.833,221573,0
+CEW.US,D,20140212,000000,18.947,18.947,18.87,18.889,6961,0
+CEW.US,D,20140213,000000,18.833,18.957,18.813,18.88,6374,0
+CEW.US,D,20140214,000000,18.976,19.071,18.976,19.071,22812,0
+CEW.US,D,20140218,000000,18.976,18.995,18.938,18.938,134091,0
+CEW.US,D,20140219,000000,18.918,18.918,18.851,18.861,17989,0
+CEW.US,D,20140220,000000,18.851,18.87,18.823,18.87,26770,0
+CEW.US,D,20140221,000000,18.889,18.957,18.889,18.918,83550,0
+CEW.US,D,20140224,000000,18.928,19.014,18.899,18.938,74016,0
+CEW.US,D,20140225,000000,18.928,19.014,18.928,19.004,14433,0
+CEW.US,D,20140226,000000,18.918,18.966,18.842,18.851,43613,0
+CEW.US,D,20140227,000000,18.899,18.976,18.899,18.928,14949,0
+CEW.US,D,20140228,000000,18.976,19.033,18.938,19.033,10822,0
+CEW.US,D,20140303,000000,18.889,18.947,18.813,18.833,20287,0
+CEW.US,D,20140304,000000,18.928,18.986,18.918,18.947,12421,0
+CEW.US,D,20140305,000000,19.004,19.052,18.957,18.966,138710,0
+CEW.US,D,20140306,000000,19.052,19.176,19.043,19.167,49213,0
+CEW.US,D,20140307,000000,19.033,19.081,18.986,19.062,33412,0
+CEW.US,D,20140310,000000,19.023,19.023,18.947,18.966,7570,0
+CEW.US,D,20140311,000000,18.966,18.995,18.88,18.889,15919,0
+CEW.US,D,20140312,000000,18.889,18.966,18.889,18.966,3355,0
+CEW.US,D,20140313,000000,18.976,19.014,18.889,18.918,4858,0
+CEW.US,D,20140314,000000,18.938,19.023,18.928,19.023,17017,0
+CEW.US,D,20140317,000000,18.947,19.014,18.947,19.014,193324,0
+CEW.US,D,20140318,000000,18.966,19.043,18.957,19.004,18827,0
+CEW.US,D,20140319,000000,19.023,19.043,18.918,18.938,7264,0
+CEW.US,D,20140320,000000,18.899,18.986,18.889,18.909,22284,0
+CEW.US,D,20140321,000000,18.957,19.004,18.957,18.976,11047,0
+CEW.US,D,20140324,000000,18.986,19.043,18.966,19.004,15123,0
+CEW.US,D,20140325,000000,19.081,19.11,19.081,19.11,5501,0
+CEW.US,D,20140326,000000,19.1,19.186,19.1,19.148,31768,0
+CEW.US,D,20140327,000000,19.148,19.244,19.148,19.196,31550,0
+CEW.US,D,20140328,000000,19.234,19.292,19.215,19.215,27881,0
+CEW.US,D,20140331,000000,19.302,19.349,19.302,19.311,19385,0
+CEW.US,D,20140401,000000,19.263,19.358,19.263,19.329,19514,0
+CEW.US,D,20140402,000000,19.282,19.339,19.282,19.339,7208,0
+CEW.US,D,20140403,000000,19.253,19.329,19.224,19.329,110682,0
+CEW.US,D,20140404,000000,19.311,19.426,19.311,19.329,105073,0
+CEW.US,D,20140407,000000,19.282,19.397,19.129,19.349,119960,0
+CEW.US,D,20140408,000000,19.482,19.54,19.435,19.445,155380,0
+CEW.US,D,20140409,000000,19.416,19.492,19.397,19.492,143469,0
+CEW.US,D,20140410,000000,19.482,19.53,19.464,19.512,6537,0
+CEW.US,D,20140411,000000,19.502,19.512,19.397,19.512,32402,0
+CEW.US,D,20140414,000000,19.397,19.482,19.397,19.445,7494,0
+CEW.US,D,20140415,000000,19.387,19.407,19.302,19.311,5272,0
+CEW.US,D,20140416,000000,19.358,19.435,19.302,19.426,41353,0
+CEW.US,D,20140417,000000,19.397,19.397,19.329,19.377,4749,0
+CEW.US,D,20140421,000000,19.349,19.387,19.349,19.377,9422,0
+CEW.US,D,20140422,000000,19.32,19.358,19.311,19.329,16101,0
+CEW.US,D,20140423,000000,19.311,19.311,19.263,19.311,10431,0
+CEW.US,D,20140424,000000,19.311,19.349,19.273,19.329,51461,0
+CEW.US,D,20140425,000000,19.244,19.311,19.244,19.292,8295,0
+CEW.US,D,20140428,000000,19.302,19.329,19.302,19.311,96872,0
+CEW.US,D,20140429,000000,19.473,19.473,19.349,19.387,12877,0
+CEW.US,D,20140430,000000,19.426,19.445,19.349,19.349,29868,0
+CEW.US,D,20140501,000000,19.397,19.445,19.339,19.426,28559,0
+CEW.US,D,20140502,000000,19.368,19.455,19.368,19.416,13777,0
+CEW.US,D,20140505,000000,19.407,19.473,19.377,19.377,115956,0
+CEW.US,D,20140506,000000,19.445,19.56,19.435,19.53,19585,0
+CEW.US,D,20140507,000000,19.426,19.569,19.426,19.56,11710,0
+CEW.US,D,20140508,000000,19.618,19.693,19.588,19.645,34906,0
+CEW.US,D,20140509,000000,19.579,19.645,19.56,19.645,17854,0
+CEW.US,D,20140512,000000,19.674,19.674,19.579,19.588,12880,0
+CEW.US,D,20140513,000000,19.626,19.684,19.598,19.598,16323,0
+CEW.US,D,20140514,000000,19.618,19.713,19.618,19.635,84123,0
+CEW.US,D,20140515,000000,19.626,19.626,19.55,19.569,88435,0
+CEW.US,D,20140516,000000,19.626,19.665,19.618,19.645,55745,0
+CEW.US,D,20140519,000000,19.626,19.761,19.56,19.751,16136,0
+CEW.US,D,20140520,000000,19.684,19.693,19.618,19.618,32639,0
+CEW.US,D,20140521,000000,19.693,19.713,19.655,19.713,5077,0
+CEW.US,D,20140522,000000,19.713,19.751,19.684,19.751,19253,0
+CEW.US,D,20140523,000000,19.703,19.779,19.674,19.779,754822,0
+CEW.US,D,20140527,000000,19.693,19.732,19.626,19.674,38787,0
+CEW.US,D,20140528,000000,19.645,19.655,19.579,19.626,30111,0
+CEW.US,D,20140529,000000,19.626,19.713,19.626,19.635,179851,0
+CEW.US,D,20140530,000000,19.665,19.665,19.579,19.598,17624,0
+CEW.US,D,20140602,000000,19.502,19.635,19.502,19.579,718524,0
+CEW.US,D,20140603,000000,19.588,19.626,19.482,19.56,25240,0
+CEW.US,D,20140604,000000,19.482,19.579,19.464,19.53,372898,0
+CEW.US,D,20140605,000000,19.56,19.635,19.54,19.588,9314,0
+CEW.US,D,20140606,000000,19.665,19.751,19.635,19.713,9164,0
+CEW.US,D,20140609,000000,19.635,19.788,19.635,19.674,58567,0
+CEW.US,D,20140610,000000,19.665,19.723,19.635,19.665,20078,0
+CEW.US,D,20140611,000000,19.608,19.665,19.588,19.626,8833,0
+CEW.US,D,20140612,000000,19.655,19.713,19.655,19.665,5200,0
+CEW.US,D,20140613,000000,19.588,19.674,19.579,19.674,36245,0
+CEW.US,D,20140616,000000,19.579,19.626,19.579,19.579,18583,0
+CEW.US,D,20140617,000000,19.54,19.54,19.445,19.492,19355,0
+CEW.US,D,20140618,000000,19.512,19.618,19.502,19.618,3201,0
+CEW.US,D,20140619,000000,19.588,19.655,19.569,19.588,19384,0
+CEW.US,D,20140620,000000,19.56,19.618,19.54,19.579,20202,0
+CEW.US,D,20140623,000000,19.618,19.665,19.579,19.626,8899,0
+CEW.US,D,20140624,000000,19.665,19.674,19.588,19.588,31692,0
+CEW.US,D,20140625,000000,19.665,19.693,19.626,19.674,17474,0
+CEW.US,D,20140626,000000,19.635,19.665,19.626,19.665,38445,0
+CEW.US,D,20140627,000000,19.674,19.723,19.635,19.703,17426,0
+CEW.US,D,20140630,000000,19.693,19.713,19.665,19.684,866502,0
+CEW.US,D,20140701,000000,19.684,19.741,19.618,19.684,140468,0
+CEW.US,D,20140702,000000,19.723,19.723,19.684,19.693,2926,0
+CEW.US,D,20140703,000000,19.684,19.713,19.618,19.693,470121,0
+CEW.US,D,20140707,000000,19.693,19.732,19.626,19.732,53261,0
+CEW.US,D,20140708,000000,19.761,19.808,19.741,19.788,15021,0
+CEW.US,D,20140709,000000,19.779,19.818,19.771,19.808,19170,0
+CEW.US,D,20140710,000000,19.788,19.808,19.741,19.779,13037,0
+CEW.US,D,20140711,000000,19.761,19.808,19.761,19.788,12405,0
+CEW.US,D,20140714,000000,19.713,19.788,19.713,19.761,14757,0
+CEW.US,D,20140715,000000,19.741,19.761,19.703,19.761,30622,0
+CEW.US,D,20140716,000000,19.693,19.741,19.693,19.723,8941,0
+CEW.US,D,20140717,000000,19.713,19.713,19.626,19.626,8335,0
+CEW.US,D,20140718,000000,19.684,19.693,19.655,19.674,13312,0
+CEW.US,D,20140721,000000,19.723,19.741,19.723,19.723,11787,0
+CEW.US,D,20140722,000000,19.761,19.818,19.741,19.798,8611,0
+CEW.US,D,20140723,000000,19.808,19.866,19.808,19.818,11083,0
+CEW.US,D,20140724,000000,19.798,19.798,19.751,19.779,10925,0
+CEW.US,D,20140725,000000,19.837,19.837,19.798,19.828,953,0
+CEW.US,D,20140728,000000,19.732,19.798,19.732,19.798,23796,0
+CEW.US,D,20140729,000000,19.761,19.808,19.713,19.751,134020,0
+CEW.US,D,20140730,000000,19.723,19.732,19.569,19.635,9883,0
+CEW.US,D,20140731,000000,19.55,19.655,19.482,19.645,78107,0
+CEW.US,D,20140801,000000,19.502,19.579,19.473,19.56,15867,0
+CEW.US,D,20140804,000000,19.512,19.569,19.492,19.53,14749,0
+CEW.US,D,20140805,000000,19.482,19.54,19.473,19.512,236369,0
+CEW.US,D,20140806,000000,19.455,19.492,19.407,19.492,13160,0
+CEW.US,D,20140807,000000,19.435,19.455,19.407,19.445,9104,0
+CEW.US,D,20140808,000000,19.426,19.492,19.407,19.482,21677,0
+CEW.US,D,20140811,000000,19.482,19.521,19.482,19.512,10950,0
+CEW.US,D,20140812,000000,19.569,19.569,19.512,19.55,8440,0
+CEW.US,D,20140813,000000,19.56,19.588,19.55,19.55,7511,0
+CEW.US,D,20140814,000000,19.626,19.645,19.598,19.635,3687,0
+CEW.US,D,20140815,000000,19.598,19.635,19.588,19.608,6462,0
+CEW.US,D,20140818,000000,19.655,19.655,19.626,19.635,6526,0
+CEW.US,D,20140819,000000,19.56,19.655,19.56,19.588,9994,0
+CEW.US,D,20140820,000000,19.569,19.569,19.502,19.521,6183,0
+CEW.US,D,20140821,000000,19.502,19.579,19.502,19.53,8691,0
+CEW.US,D,20140822,000000,19.53,19.54,19.502,19.54,5035,0
+CEW.US,D,20140825,000000,19.492,19.54,19.473,19.512,5071,0
+CEW.US,D,20140826,000000,19.579,19.579,19.54,19.569,8347,0
+CEW.US,D,20140827,000000,19.54,19.618,19.54,19.569,12633,0
+CEW.US,D,20140828,000000,19.55,19.56,19.502,19.56,5512,0
+CEW.US,D,20140829,000000,19.53,19.588,19.302,19.302,46238,0
+CEW.US,D,20140902,000000,19.435,19.492,19.407,19.464,10350,0
+CEW.US,D,20140903,000000,19.53,19.579,19.521,19.579,67340,0
+CEW.US,D,20140904,000000,19.53,19.53,19.416,19.426,421943,0
+CEW.US,D,20140905,000000,19.512,19.579,19.512,19.55,10303,0
+CEW.US,D,20140908,000000,19.473,19.473,19.445,19.473,14622,0
+CEW.US,D,20140909,000000,19.302,19.358,19.253,19.349,6871,0
+CEW.US,D,20140910,000000,19.339,19.349,19.253,19.311,9128,0
+CEW.US,D,20140911,000000,19.311,19.32,19.282,19.282,7534,0
+CEW.US,D,20140912,000000,19.244,19.253,19.215,19.224,8499,0
+CEW.US,D,20140915,000000,19.186,19.186,19.129,19.148,31696,0
+CEW.US,D,20140916,000000,19.176,19.273,19.176,19.244,27458,0
+CEW.US,D,20140917,000000,19.224,19.253,19.052,19.148,53811,0
+CEW.US,D,20140918,000000,19.11,19.139,19.091,19.119,2664,0
+CEW.US,D,20140919,000000,19.148,19.148,19.1,19.119,5221,0
+CEW.US,D,20140922,000000,19.071,19.1,19.052,19.091,4119,0
+CEW.US,D,20140923,000000,19.033,19.11,19.033,19.081,4911,0
+CEW.US,D,20140924,000000,19.081,19.139,19.052,19.119,10247,0
+CEW.US,D,20140925,000000,18.976,19.033,18.976,18.986,9935,0
+CEW.US,D,20140926,000000,18.947,18.966,18.918,18.938,41642,0
+CEW.US,D,20140929,000000,18.851,18.87,18.813,18.833,8095,0
+CEW.US,D,20140930,000000,18.823,18.851,18.823,18.842,15180,0
+CEW.US,D,20141001,000000,18.794,18.87,18.794,18.823,43989,0
+CEW.US,D,20141002,000000,18.899,18.909,18.833,18.87,21787,0
+CEW.US,D,20141003,000000,18.765,18.804,18.612,18.612,130398,0
+CEW.US,D,20141006,000000,18.813,18.889,18.813,18.88,21844,0
+CEW.US,D,20141007,000000,18.851,18.918,18.851,18.899,5901,0
+CEW.US,D,20141008,000000,18.87,18.938,18.842,18.938,51400,0
+CEW.US,D,20141009,000000,18.966,18.995,18.909,18.918,38538,0
+CEW.US,D,20141010,000000,18.88,18.938,18.87,18.87,4428,0
+CEW.US,D,20141013,000000,18.957,18.966,18.918,18.966,4161,0
+CEW.US,D,20141014,000000,18.88,18.938,18.88,18.889,9616,0
+CEW.US,D,20141015,000000,18.947,18.947,18.833,18.909,6589,0
+CEW.US,D,20141016,000000,18.813,18.861,18.794,18.861,1992,0
+CEW.US,D,20141017,000000,18.928,18.938,18.889,18.889,4002,0
+CEW.US,D,20141020,000000,18.899,18.928,18.899,18.918,5519,0
+CEW.US,D,20141021,000000,18.947,18.995,18.947,18.966,6389,0
+CEW.US,D,20141022,000000,18.966,18.966,18.928,18.957,35045,0
+CEW.US,D,20141023,000000,18.861,18.909,18.861,18.909,15714,0
+CEW.US,D,20141024,000000,18.928,18.986,18.928,18.986,38548,0
+CEW.US,D,20141027,000000,18.775,18.909,18.775,18.889,23720,0
+CEW.US,D,20141028,000000,18.986,18.995,18.928,18.995,3988,0
+CEW.US,D,20141029,000000,19.023,19.023,18.918,18.928,11794,0
+CEW.US,D,20141030,000000,19.004,19.033,18.976,19.014,8860,0
+CEW.US,D,20141031,000000,18.889,18.889,18.842,18.851,12946,0
+CEW.US,D,20141103,000000,18.833,18.833,18.756,18.775,95213,0
+CEW.US,D,20141104,000000,18.765,18.813,18.765,18.794,4145,0
+CEW.US,D,20141105,000000,18.67,18.727,18.651,18.689,84726,0
+CEW.US,D,20141106,000000,18.641,18.641,18.545,18.545,14780,0
+CEW.US,D,20141107,000000,18.545,18.593,18.478,18.564,16759,0
+CEW.US,D,20141110,000000,18.641,18.641,18.573,18.573,11440,0
+CEW.US,D,20141111,000000,18.545,18.583,18.526,18.554,5024,0
+CEW.US,D,20141112,000000,18.622,18.641,18.573,18.573,27914,0
+CEW.US,D,20141113,000000,18.554,18.573,18.507,18.507,8708,0
+CEW.US,D,20141114,000000,18.478,18.536,18.478,18.526,3162,0
+CEW.US,D,20141117,000000,18.498,18.517,18.498,18.498,6873,0
+CEW.US,D,20141118,000000,18.564,18.583,18.545,18.545,14290,0
+CEW.US,D,20141119,000000,18.488,18.545,18.488,18.536,5481,0
+CEW.US,D,20141120,000000,18.536,18.612,18.536,18.612,34972,0
+CEW.US,D,20141121,000000,18.631,18.651,18.603,18.612,17641,0
+CEW.US,D,20141124,000000,18.603,18.622,18.583,18.583,35192,0
+CEW.US,D,20141125,000000,18.622,18.641,18.603,18.603,4117,0
+CEW.US,D,20141126,000000,18.593,18.612,18.564,18.593,49530,0
+CEW.US,D,20141128,000000,18.401,18.401,18.306,18.325,102621,0
+CEW.US,D,20141201,000000,18.287,18.411,18.257,18.287,20990,0
+CEW.US,D,20141202,000000,18.192,18.23,18.162,18.23,86646,0
+CEW.US,D,20141203,000000,18.182,18.257,18.182,18.239,17457,0
+CEW.US,D,20141204,000000,18.201,18.21,18.172,18.182,5896,0
+CEW.US,D,20141205,000000,18.104,18.134,18.095,18.095,21200,0
+CEW.US,D,20141208,000000,18.057,18.077,18.029,18.077,4350,0
+CEW.US,D,20141209,000000,18.039,18.104,18.039,18.057,27063,0
+CEW.US,D,20141210,000000,18.019,18.039,17.971,17.99,28679,0
+CEW.US,D,20141211,000000,17.885,18.009,17.876,17.894,12726,0
+CEW.US,D,20141212,000000,17.876,17.904,17.798,17.846,32709,0
+CEW.US,D,20141215,000000,17.741,17.741,17.55,17.55,21529,0
+CEW.US,D,20141216,000000,17.465,17.635,17.445,17.522,27197,0
+CEW.US,D,20141217,000000,17.56,17.78,17.56,17.665,69678,0
+CEW.US,D,20141218,000000,17.808,17.808,17.732,17.741,25277,0
+CEW.US,D,20141219,000000,17.914,17.933,17.771,17.818,13309,0
+CEW.US,D,20141222,000000,17.828,17.961,17.788,17.894,191966,0
+CEW.US,D,20141223,000000,17.924,18.039,17.818,17.846,145261,0
+CEW.US,D,20141224,000000,17.798,17.904,17.798,17.904,19207,0
+CEW.US,D,20141226,000000,17.846,17.961,17.808,17.866,38291,0
+CEW.US,D,20141229,000000,17.771,17.866,17.771,17.78,40081,0
+CEW.US,D,20141230,000000,17.818,17.904,17.818,17.866,37953,0
+CEW.US,D,20141231,000000,17.828,17.846,17.771,17.788,65966,0
+CEW.US,D,20150102,000000,17.741,17.751,17.703,17.751,11434,0
+CEW.US,D,20150105,000000,17.626,17.655,17.57,17.618,7717,0
+CEW.US,D,20150106,000000,17.588,17.588,17.56,17.578,21202,0
+CEW.US,D,20150107,000000,17.598,17.655,17.588,17.645,8675,0
+CEW.US,D,20150108,000000,17.713,17.761,17.703,17.732,5695,0
+CEW.US,D,20150109,000000,17.771,17.798,17.761,17.771,36030,0
+CEW.US,D,20150112,000000,17.723,17.78,17.723,17.761,35324,0
+CEW.US,D,20150113,000000,17.741,17.771,17.723,17.761,17027,0
+CEW.US,D,20150114,000000,17.655,17.771,17.655,17.761,7602,0
+CEW.US,D,20150115,000000,17.788,17.894,17.665,17.713,173419,0
+CEW.US,D,20150116,000000,17.771,17.78,17.645,17.732,72450,0
+CEW.US,D,20150120,000000,17.683,17.732,17.655,17.703,45546,0
+CEW.US,D,20150121,000000,17.761,17.798,17.713,17.751,8891,0
+CEW.US,D,20150122,000000,17.771,17.856,17.771,17.808,67658,0
+CEW.US,D,20150123,000000,17.828,17.828,17.78,17.818,11994,0
+CEW.US,D,20150126,000000,17.723,17.808,17.723,17.741,16513,0
+CEW.US,D,20150127,000000,17.788,17.798,17.761,17.78,2212,0
+CEW.US,D,20150128,000000,17.751,17.808,17.665,17.713,9905,0
+CEW.US,D,20150129,000000,17.626,17.665,17.56,17.588,26108,0
+CEW.US,D,20150130,000000,17.455,17.53,17.397,17.492,126720,0
+CEW.US,D,20150202,000000,17.55,17.608,17.502,17.53,80410,0
+CEW.US,D,20150203,000000,17.693,17.78,17.683,17.751,41777,0
+CEW.US,D,20150204,000000,17.683,17.693,17.618,17.645,36142,0
+CEW.US,D,20150205,000000,17.713,17.761,17.665,17.723,42949,0
+CEW.US,D,20150206,000000,17.618,17.618,17.588,17.608,2132,0
+CEW.US,D,20150209,000000,17.618,17.645,17.618,17.635,6259,0
+CEW.US,D,20150210,000000,17.54,17.588,17.522,17.578,49317,0
+CEW.US,D,20150211,000000,17.397,17.435,17.397,17.435,2957,0
+CEW.US,D,20150212,000000,17.55,17.578,17.482,17.54,2389,0
+CEW.US,D,20150213,000000,17.578,17.618,17.578,17.618,3018,0
+CEW.US,D,20150217,000000,17.683,17.683,17.618,17.618,2276,0
+CEW.US,D,20150218,000000,17.588,17.655,17.54,17.618,33869,0
+CEW.US,D,20150219,000000,17.56,17.598,17.55,17.55,9113,0
+CEW.US,D,20150220,000000,17.522,17.578,17.522,17.55,14225,0
+CEW.US,D,20150223,000000,17.522,17.54,17.472,17.512,5549,0
+CEW.US,D,20150224,000000,17.512,17.588,17.472,17.588,7359,0
+CEW.US,D,20150225,000000,17.578,17.655,17.56,17.635,29265,0
+CEW.US,D,20150226,000000,17.626,17.635,17.578,17.578,6155,0
+CEW.US,D,20150227,000000,17.522,17.57,17.522,17.56,17065,0
+CEW.US,D,20150302,000000,17.492,17.57,17.472,17.55,530660,0
+CEW.US,D,20150303,000000,17.55,17.56,17.502,17.54,43368,0
+CEW.US,D,20150304,000000,17.425,17.435,17.387,17.407,23827,0
+CEW.US,D,20150305,000000,17.435,17.492,17.417,17.425,11078,0
+CEW.US,D,20150306,000000,17.359,17.359,17.292,17.292,27379,0
+CEW.US,D,20150309,000000,17.302,17.302,17.244,17.263,7942,0
+CEW.US,D,20150310,000000,17.158,17.158,17.061,17.061,31873,0
+CEW.US,D,20150311,000000,17.091,17.129,17.033,17.11,3345,0
+CEW.US,D,20150312,000000,17.176,17.196,17.129,17.176,165113,0
+CEW.US,D,20150313,000000,17.081,17.129,16.976,16.986,56327,0
+CEW.US,D,20150316,000000,17.033,17.052,16.996,17.052,49324,0
+CEW.US,D,20150317,000000,17.013,17.061,17.013,17.061,1776,0
+CEW.US,D,20150318,000000,17.033,17.263,17.013,17.263,56431,0
+CEW.US,D,20150319,000000,17.176,17.224,17.11,17.158,7211,0
+CEW.US,D,20150320,000000,17.254,17.397,17.244,17.329,14630,0
+CEW.US,D,20150323,000000,17.435,17.492,17.407,17.465,16720,0
+CEW.US,D,20150324,000000,17.522,17.578,17.502,17.56,4598,0
+CEW.US,D,20150325,000000,17.598,17.598,17.522,17.54,16615,0
+CEW.US,D,20150326,000000,17.522,17.522,17.417,17.445,5642,0
+CEW.US,D,20150327,000000,17.445,17.445,17.368,17.368,6166,0
+CEW.US,D,20150330,000000,17.368,17.377,17.329,17.377,1149,0
+CEW.US,D,20150331,000000,17.359,17.407,17.349,17.407,6339,0
+CEW.US,D,20150401,000000,17.53,17.53,17.445,17.472,5747,0
+CEW.US,D,20150402,000000,17.54,17.618,17.522,17.608,21319,0
+CEW.US,D,20150406,000000,17.713,17.78,17.655,17.665,112652,0
+CEW.US,D,20150407,000000,17.626,17.723,17.626,17.693,19528,0
+CEW.US,D,20150408,000000,17.761,17.808,17.723,17.788,6270,0
+CEW.US,D,20150409,000000,17.798,17.808,17.683,17.693,10069,0
+CEW.US,D,20150410,000000,17.751,17.761,17.645,17.683,18601,0
+CEW.US,D,20150413,000000,17.598,17.608,17.56,17.598,3658,0
+CEW.US,D,20150414,000000,17.645,17.732,17.635,17.713,17556,0
+CEW.US,D,20150415,000000,17.703,17.78,17.618,17.741,33699,0
+CEW.US,D,20150416,000000,17.798,17.885,17.788,17.866,39825,0
+CEW.US,D,20150417,000000,17.741,17.788,17.635,17.723,77436,0
+CEW.US,D,20150420,000000,17.732,17.751,17.683,17.703,4499,0
+CEW.US,D,20150421,000000,17.732,17.751,17.723,17.741,10863,0
+CEW.US,D,20150422,000000,17.655,17.751,17.655,17.713,58189,0
+CEW.US,D,20150423,000000,17.732,17.856,17.675,17.818,16825,0
+CEW.US,D,20150424,000000,17.828,17.866,17.798,17.846,13844,0
+CEW.US,D,20150427,000000,17.856,17.961,17.856,17.933,2926,0
+CEW.US,D,20150428,000000,17.999,18.039,17.961,17.999,31383,0
+CEW.US,D,20150429,000000,17.999,18.057,17.999,18.009,8465,0
+CEW.US,D,20150430,000000,17.904,17.933,17.894,17.924,5330,0
+CEW.US,D,20150501,000000,17.798,17.856,17.771,17.818,14839,0
+CEW.US,D,20150504,000000,17.788,17.808,17.732,17.798,19124,0
+CEW.US,D,20150505,000000,17.837,17.876,17.818,17.818,14526,0
+CEW.US,D,20150506,000000,17.914,17.951,17.885,17.914,9006,0
+CEW.US,D,20150507,000000,17.885,17.914,17.771,17.808,26123,0
+CEW.US,D,20150508,000000,17.866,17.951,17.866,17.894,7524,0
+CEW.US,D,20150511,000000,17.771,17.788,17.723,17.771,3345,0
+CEW.US,D,20150512,000000,17.788,17.866,17.78,17.798,9241,0
+CEW.US,D,20150513,000000,17.971,17.99,17.894,17.904,5636,0
+CEW.US,D,20150514,000000,17.951,18.095,17.951,18.057,36262,0
+CEW.US,D,20150515,000000,18.057,18.134,17.951,18.124,11177,0
+CEW.US,D,20150518,000000,18.077,18.104,17.961,18.048,7907,0
+CEW.US,D,20150519,000000,17.942,17.981,17.876,17.961,45706,0
+CEW.US,D,20150520,000000,17.885,17.951,17.846,17.894,9939,0
+CEW.US,D,20150521,000000,17.951,17.951,17.885,17.942,2090,0
+CEW.US,D,20150522,000000,17.856,17.904,17.828,17.876,2195,0
+CEW.US,D,20150526,000000,17.703,17.703,17.655,17.665,3873,0
+CEW.US,D,20150527,000000,17.626,17.693,17.588,17.618,11808,0
+CEW.US,D,20150528,000000,17.588,17.598,17.55,17.598,10725,0
+CEW.US,D,20150529,000000,17.635,17.665,17.57,17.608,18392,0
+CEW.US,D,20150601,000000,17.626,17.626,17.492,17.492,10904,0
+CEW.US,D,20150602,000000,17.522,17.665,17.522,17.626,19901,0
+CEW.US,D,20150603,000000,17.522,17.618,17.522,17.55,16406,0
+CEW.US,D,20150604,000000,17.54,17.54,17.397,17.435,14421,0
+CEW.US,D,20150605,000000,17.339,17.377,17.244,17.368,8361,0
+CEW.US,D,20150608,000000,17.319,17.397,17.302,17.349,3553,0
+CEW.US,D,20150609,000000,17.349,17.465,17.349,17.387,9418,0
+CEW.US,D,20150610,000000,17.492,17.645,17.492,17.55,6573,0
+CEW.US,D,20150611,000000,17.502,17.53,17.455,17.492,3513,0
+CEW.US,D,20150612,000000,17.522,17.54,17.435,17.492,3658,0
+CEW.US,D,20150615,000000,17.472,17.522,17.465,17.522,1045,0
+CEW.US,D,20150616,000000,17.482,17.522,17.482,17.522,3449,0
+CEW.US,D,20150617,000000,17.472,17.57,17.425,17.492,7315,0
+CEW.US,D,20150618,000000,17.502,17.675,17.502,17.635,14003,0
+CEW.US,D,20150619,000000,17.645,17.645,17.512,17.626,9301,0
+CEW.US,D,20150622,000000,17.626,17.675,17.57,17.655,8361,0
+CEW.US,D,20150623,000000,17.502,17.635,17.492,17.512,13048,0
+CEW.US,D,20150624,000000,17.608,17.608,17.472,17.578,11704,0
+CEW.US,D,20150625,000000,17.598,17.608,17.472,17.53,13585,0
+CEW.US,D,20150626,000000,17.53,17.54,17.465,17.512,6375,0
+CEW.US,D,20150629,000000,17.55,17.55,17.377,17.455,18706,0
+CEW.US,D,20150630,000000,17.397,17.492,17.368,17.397,8873,0
+CEW.US,D,20150701,000000,17.091,17.465,17.091,17.359,8047,0
+CEW.US,D,20150702,000000,17.492,17.512,17.349,17.482,8987,0
+CEW.US,D,20150706,000000,17.387,17.407,17.319,17.339,5642,0
+CEW.US,D,20150707,000000,17.272,17.302,17.224,17.244,7733,0
+CEW.US,D,20150708,000000,17.224,17.292,17.186,17.244,6584,0
+CEW.US,D,20150709,000000,17.272,17.339,17.254,17.254,18810,0
+CEW.US,D,20150710,000000,17.377,17.397,17.319,17.397,6375,0
+CEW.US,D,20150713,000000,17.339,17.377,17.339,17.349,4493,0
+CEW.US,D,20150714,000000,17.377,17.417,17.329,17.349,10478,0
+CEW.US,D,20150715,000000,17.319,17.349,17.302,17.319,6635,0
+CEW.US,D,20150716,000000,17.349,17.377,17.282,17.329,12227,0
+CEW.US,D,20150717,000000,17.319,17.319,17.244,17.272,3240,0
+CEW.US,D,20150720,000000,17.186,17.234,17.139,17.149,8778,0
+CEW.US,D,20150721,000000,17.263,17.292,17.224,17.254,3866,0
+CEW.US,D,20150722,000000,17.224,17.224,17.129,17.139,56954,0
+CEW.US,D,20150723,000000,17.101,17.129,17.081,17.091,2717,0
+CEW.US,D,20150724,000000,16.966,17.071,16.928,16.957,22676,0
+CEW.US,D,20150727,000000,16.948,17.023,16.899,17.004,9719,0
+CEW.US,D,20150728,000000,16.957,17.004,16.928,16.957,19334,0
+CEW.US,D,20150729,000000,16.996,17.043,16.957,16.976,6166,0
+CEW.US,D,20150730,000000,16.803,16.88,16.803,16.88,27797,0
+CEW.US,D,20150731,000000,16.976,16.976,16.851,16.851,12122,0
+CEW.US,D,20150803,000000,16.727,16.851,16.727,16.765,5423,0
+CEW.US,D,20150804,000000,16.833,16.87,16.737,16.737,6061,0
+CEW.US,D,20150805,000000,16.737,16.785,16.66,16.67,26439,0
+CEW.US,D,20150806,000000,16.67,16.698,16.622,16.698,9242,0
+CEW.US,D,20150807,000000,16.641,16.794,16.641,16.68,8047,0
+CEW.US,D,20150810,000000,16.67,16.785,16.65,16.785,6061,0
+CEW.US,D,20150811,000000,16.564,16.65,16.554,16.593,14657,0
+CEW.US,D,20150812,000000,16.459,16.641,16.459,16.527,10973,0
+CEW.US,D,20150813,000000,16.459,16.554,16.449,16.497,10659,0
+CEW.US,D,20150814,000000,16.44,16.593,16.44,16.497,12959,0
+CEW.US,D,20150817,000000,16.44,16.488,16.411,16.411,10554,0
+CEW.US,D,20150818,000000,16.44,16.44,16.373,16.401,7733,0
+CEW.US,D,20150819,000000,16.373,16.373,16.325,16.373,4912,0
+CEW.US,D,20150820,000000,16.258,16.373,16.258,16.306,5434,0
+CEW.US,D,20150821,000000,16.316,16.316,16.22,16.22,19229,0
+CEW.US,D,20150824,000000,15.856,16.201,14.899,16.029,20510,0
+CEW.US,D,20150825,000000,16.124,16.22,16.029,16.048,13899,0
+CEW.US,D,20150826,000000,16.029,16.134,15.99,16.057,723257,0
+CEW.US,D,20150827,000000,16.22,16.287,16.22,16.238,21005,0
+CEW.US,D,20150828,000000,16.306,16.306,16.238,16.248,7942,0
+CEW.US,D,20150831,000000,16.211,16.325,16.201,16.296,7628,0
+CEW.US,D,20150901,000000,16.296,16.306,16.23,16.258,6688,0
+CEW.US,D,20150902,000000,16.22,16.22,16.172,16.182,3240,0
+CEW.US,D,20150903,000000,16.143,16.162,16.095,16.095,28216,0
+CEW.US,D,20150904,000000,16.067,16.085,15.98,16.009,2926,0
+CEW.US,D,20150908,000000,16.124,16.172,16,16.114,63956,0
+CEW.US,D,20150909,000000,16.085,16.085,16,16.009,2300,0
+CEW.US,D,20150910,000000,16.057,16.134,16.048,16.105,5526,0
+CEW.US,D,20150911,000000,16.114,16.124,16.077,16.105,3345,0
+CEW.US,D,20150914,000000,16.153,16.162,16.124,16.143,2926,0
+CEW.US,D,20150915,000000,16.191,16.201,16.153,16.191,3971,0
+CEW.US,D,20150916,000000,16.248,16.344,16.248,16.325,9406,0
+CEW.US,D,20150917,000000,16.296,16.344,16.267,16.335,6769,0
+CEW.US,D,20150918,000000,16.373,16.383,16.277,16.277,6688,0
+CEW.US,D,20150921,000000,16.22,16.238,16.201,16.22,15362,0
+CEW.US,D,20150922,000000,16.095,16.114,16.038,16.095,4912,0
+CEW.US,D,20150923,000000,16,16.038,15.932,15.99,7151,0
+CEW.US,D,20150924,000000,15.876,15.942,15.866,15.942,36210,0
+CEW.US,D,20150925,000000,16.019,16.019,15.98,15.99,8568,0
+CEW.US,D,20150928,000000,15.961,15.961,15.866,15.904,5476,0
+CEW.US,D,20150929,000000,15.904,15.971,15.885,15.914,7211,0
+CEW.US,D,20150930,000000,16,16.077,15.952,16.077,15048,0
+CEW.US,D,20151001,000000,16.019,16.077,15.99,16,5642,0
+CEW.US,D,20151002,000000,16.009,16.182,15.98,16.162,25916,0
+CEW.US,D,20151005,000000,16.22,16.344,16.201,16.287,1062266,0
+CEW.US,D,20151006,000000,16.335,16.459,16.335,16.449,53714,0
+CEW.US,D,20151007,000000,16.583,16.632,16.554,16.574,25937,0
+CEW.US,D,20151008,000000,16.449,16.717,16.43,16.65,388120,0
+CEW.US,D,20151009,000000,16.765,16.803,16.746,16.755,44308,0
+CEW.US,D,20151012,000000,16.823,16.851,16.775,16.775,325472,0
+CEW.US,D,20151013,000000,16.554,16.583,16.527,16.536,7942,0
+CEW.US,D,20151014,000000,16.632,16.717,16.612,16.698,23617,0
+CEW.US,D,20151015,000000,16.785,16.803,16.737,16.775,21527,0
+CEW.US,D,20151016,000000,16.755,16.785,16.746,16.785,3553,0
+CEW.US,D,20151019,000000,16.622,16.641,16.593,16.602,6305,0
+CEW.US,D,20151020,000000,16.593,16.622,16.564,16.564,6270,0
+CEW.US,D,20151021,000000,16.488,16.488,16.469,16.469,4285,0
+CEW.US,D,20151022,000000,16.602,16.612,16.527,16.574,16929,0
+CEW.US,D,20151023,000000,16.593,16.612,16.527,16.527,545604,0
+CEW.US,D,20151026,000000,16.564,16.574,16.527,16.564,43787,0
+CEW.US,D,20151027,000000,16.44,16.459,16.421,16.44,12749,0
+CEW.US,D,20151028,000000,16.545,16.554,16.421,16.43,9301,0
+CEW.US,D,20151029,000000,16.391,16.43,16.391,16.411,79735,0
+CEW.US,D,20151030,000000,16.488,16.527,16.478,16.497,3449,0
+CEW.US,D,20151102,000000,16.564,16.564,16.527,16.527,11368,0
+CEW.US,D,20151103,000000,16.536,16.689,16.536,16.689,27921,0
+CEW.US,D,20151104,000000,16.717,16.717,16.527,16.564,612580,0
+CEW.US,D,20151105,000000,16.545,16.564,16.517,16.527,34173,0
+CEW.US,D,20151106,000000,16.364,16.364,16.316,16.354,6584,0
+CEW.US,D,20151109,000000,16.296,16.335,16.296,16.335,11254,0
+CEW.US,D,20151110,000000,16.267,16.354,16.267,16.325,41906,0
+CEW.US,D,20151111,000000,16.383,16.383,16.364,16.373,2300,0
+CEW.US,D,20151112,000000,16.267,16.325,16.248,16.316,3971,0
+CEW.US,D,20151113,000000,16.287,16.306,16.22,16.22,7524,0
+CEW.US,D,20151116,000000,16.211,16.258,16.201,16.238,2300,0
+CEW.US,D,20151117,000000,16.238,16.277,16.23,16.23,7001,0
+CEW.US,D,20151118,000000,16.23,16.277,16.23,16.258,3762,0
+CEW.US,D,20151119,000000,16.354,16.411,16.354,16.383,7106,0
+CEW.US,D,20151120,000000,16.488,16.507,16.391,16.43,10033,0
+CEW.US,D,20151123,000000,16.364,16.383,16.344,16.364,7001,0
+CEW.US,D,20151124,000000,16.383,16.421,16.364,16.421,20482,0
+CEW.US,D,20151125,000000,16.335,16.373,16.316,16.373,15153,0
+CEW.US,D,20151127,000000,16.296,16.296,16.287,16.287,3240,0
+CEW.US,D,20151130,000000,16.23,16.248,16.172,16.172,23200,0
+CEW.US,D,20151201,000000,16.23,16.277,16.191,16.258,7257,0
+CEW.US,D,20151202,000000,16.22,16.248,16.22,16.22,3624,0
+CEW.US,D,20151203,000000,16.248,16.316,16.182,16.238,284188,0
+CEW.US,D,20151204,000000,16.296,16.316,16.23,16.267,7733,0
+CEW.US,D,20151207,000000,16.162,16.22,16.114,16.114,8047,0
+CEW.US,D,20151208,000000,16.057,16.095,16.057,16.077,6277,0
+CEW.US,D,20151209,000000,16.134,16.134,16.095,16.095,1986,0
+CEW.US,D,20151210,000000,16.085,16.085,16.029,16.038,5642,0
+CEW.US,D,20151211,000000,15.952,15.952,15.866,15.876,19436,0
+CEW.US,D,20151214,000000,15.818,15.914,15.818,15.885,52857,0
+CEW.US,D,20151215,000000,15.98,16.019,15.952,16.019,10659,0
+CEW.US,D,20151216,000000,15.961,16.067,15.904,16.029,6793,0
+CEW.US,D,20151217,000000,15.961,15.98,15.866,15.971,7628,0
+CEW.US,D,20151218,000000,16.038,16.038,15.99,16,17556,0
+CEW.US,D,20151221,000000,15.99,16.029,15.99,16.019,3971,0
+CEW.US,D,20151222,000000,16.029,16.067,15.99,16.048,505926,0
+CEW.US,D,20151223,000000,16.057,16.114,16.057,16.095,25394,0
+CEW.US,D,20151224,000000,16.105,16.172,16.095,16.134,14047,0
+CEW.US,D,20151228,000000,16.095,16.118,16.095,16.114,21933,0
+CEW.US,D,20151229,000000,16.067,16.134,16.067,16.095,12533,0
+CEW.US,D,20151230,000000,16.063,16.085,15.971,16,16068,0
+CEW.US,D,20151231,000000,15.961,16.077,15.961,16.077,18717,0
+CEW.US,D,20160104,000000,15.885,15.911,15.856,15.904,19035,0
+CEW.US,D,20160105,000000,15.895,15.924,15.876,15.914,18983,0
+CEW.US,D,20160106,000000,15.742,15.818,15.722,15.818,587981,0
+CEW.US,D,20160107,000000,15.785,15.798,15.742,15.761,8181,0
+CEW.US,D,20160108,000000,15.774,15.774,15.674,15.703,17121,0
+CEW.US,D,20160111,000000,15.684,15.684,15.626,15.645,9368,0
+CEW.US,D,20160112,000000,15.662,15.662,15.598,15.626,14579,0
+CEW.US,D,20160113,000000,15.714,15.714,15.674,15.674,23439,0
+CEW.US,D,20160114,000000,15.632,15.722,15.63,15.636,44053,0
+CEW.US,D,20160115,000000,15.56,15.56,15.492,15.531,2480,0
+CEW.US,D,20160119,000000,15.54,15.588,15.531,15.55,10241,0
+CEW.US,D,20160120,000000,15.473,15.474,15.408,15.465,10240,0
+CEW.US,D,20160121,000000,15.455,15.55,15.445,15.492,6094,0
+CEW.US,D,20160122,000000,15.626,15.674,15.626,15.626,7826,0
+CEW.US,D,20160125,000000,15.588,15.598,15.512,15.512,4128,0
+CEW.US,D,20160126,000000,15.569,15.684,15.569,15.665,14771,0
+CEW.US,D,20160127,000000,15.626,15.688,15.579,15.626,5179,0
+CEW.US,D,20160128,000000,15.761,15.767,15.761,15.761,1156,0
+CEW.US,D,20160129,000000,15.847,15.856,15.798,15.798,17490,0
+CEW.US,D,20160201,000000,15.895,15.904,15.798,15.847,12103,0
+CEW.US,D,20160202,000000,15.703,15.713,15.655,15.655,3554,0
+CEW.US,D,20160203,000000,15.789,15.895,15.732,15.808,517698,0
+CEW.US,D,20160204,000000,16.019,16.038,15.942,15.952,18458,0
+CEW.US,D,20160205,000000,15.924,15.924,15.904,15.904,502,0
+CEW.US,D,20160208,000000,15.837,15.851,15.789,15.851,12416,0
+CEW.US,D,20160209,000000,15.798,15.856,15.798,15.847,5755,0
+CEW.US,D,20160210,000000,15.932,15.932,15.88,15.904,3250,0
+CEW.US,D,20160211,000000,15.771,15.875,15.771,15.866,1859,0
+CEW.US,D,20160212,000000,15.859,15.895,15.859,15.885,5641,0
+CEW.US,D,20160216,000000,15.808,15.808,15.779,15.779,14895,0
+CEW.US,D,20160217,000000,15.818,15.971,15.818,15.952,17538,0
+CEW.US,D,20160218,000000,15.963,15.99,15.914,15.914,12349,0
+CEW.US,D,20160219,000000,15.877,15.936,15.876,15.924,2598,0
+CEW.US,D,20160222,000000,16.02,16.043,16.02,16.038,1078,0
+CEW.US,D,20160223,000000,16.015,16.015,15.98,16.009,1855,0
+CEW.US,D,20160224,000000,15.876,16,15.876,16,5977,0
+CEW.US,D,20160225,000000,16.008,16.009,15.952,16.009,3763,0
+CEW.US,D,20160226,000000,15.979,15.98,15.856,15.866,14866,0
+CEW.US,D,20160229,000000,15.961,15.99,15.952,15.971,1198,0
+CEW.US,D,20160301,000000,16.038,16.143,16.038,16.143,5342,0
+CEW.US,D,20160302,000000,16.077,16.23,16.067,16.22,4564,0
+CEW.US,D,20160303,000000,16.23,16.391,16.23,16.316,170730,0
+CEW.US,D,20160304,000000,16.4,16.478,16.4,16.459,30391,0
+CEW.US,D,20160307,000000,16.43,16.469,16.401,16.449,6790,0
+CEW.US,D,20160308,000000,16.376,16.376,16.344,16.364,5936,0
+CEW.US,D,20160309,000000,16.411,16.497,16.401,16.478,13717,0
+CEW.US,D,20160310,000000,16.459,16.459,16.383,16.44,10625,0
+CEW.US,D,20160311,000000,16.507,16.61,16.507,16.602,4733,0
+CEW.US,D,20160314,000000,16.522,16.522,16.488,16.488,1294,0
+CEW.US,D,20160315,000000,16.408,16.429,16.373,16.373,1017,0
+CEW.US,D,20160316,000000,16.36,16.593,16.335,16.593,22512,0
+CEW.US,D,20160317,000000,16.746,16.813,16.746,16.813,336412,0
+CEW.US,D,20160318,000000,16.803,16.803,16.775,16.775,382,0
+CEW.US,D,20160321,000000,16.765,16.851,16.765,16.823,27679,0
+CEW.US,D,20160322,000000,16.784,16.823,16.784,16.823,2540,0
+CEW.US,D,20160323,000000,16.708,16.708,16.67,16.67,2188,0
+CEW.US,D,20160324,000000,16.67,16.689,16.643,16.68,7753,0
+CEW.US,D,20160328,000000,16.727,16.727,16.699,16.727,1171,0
+CEW.US,D,20160329,000000,16.746,16.778,16.675,16.765,5586,0
+CEW.US,D,20160330,000000,16.89,16.92,16.843,16.899,6527,0
+CEW.US,D,20160331,000000,17.023,17.091,16.986,16.986,173170,0
+CEW.US,D,20160401,000000,16.88,16.986,16.88,16.976,40847,0
+CEW.US,D,20160404,000000,16.928,17.013,16.86,16.908,37211,0
+CEW.US,D,20160405,000000,16.832,16.908,16.68,16.755,234414,0
+CEW.US,D,20160406,000000,16.755,16.843,16.755,16.803,18128,0
+CEW.US,D,20160407,000000,16.794,16.794,16.717,16.717,1537,0
+CEW.US,D,20160408,000000,16.843,16.908,16.843,16.851,11096,0
+CEW.US,D,20160411,000000,16.938,17.022,16.938,16.997,1824,0
+CEW.US,D,20160412,000000,17.013,17.081,17,17.069,2114,0
+CEW.US,D,20160413,000000,17.013,17.043,17.004,17.013,2943,0
+CEW.US,D,20160414,000000,17.054,17.054,17.043,17.054,1065,0
+CEW.US,D,20160415,000000,16.986,17.023,16.918,16.966,9961,0
+CEW.US,D,20160418,000000,17.091,17.101,17.082,17.082,7820,0
+CEW.US,D,20160419,000000,17.071,17.234,17.071,17.139,2256,0
+CEW.US,D,20160420,000000,17.101,17.206,17.101,17.206,5064,0
+CEW.US,D,20160421,000000,17.033,17.076,17.033,17.035,4112,0
+CEW.US,D,20160422,000000,17.158,17.158,16.968,16.968,5008,0
+CEW.US,D,20160425,000000,17.013,17.013,16.928,16.928,1061,0
+CEW.US,D,20160426,000000,16.957,17.075,16.957,17.061,3888,0
+CEW.US,D,20160427,000000,17.006,17.006,16.962,16.962,516,0
+CEW.US,D,20160428,000000,17.186,17.186,17.129,17.155,1238,0
+CEW.US,D,20160429,000000,17.196,17.213,17.166,17.213,5526,0
+CEW.US,D,20160502,000000,17.302,17.318,17.129,17.262,6482,0
+CEW.US,D,20160503,000000,17.087,17.087,16.966,17.004,7613,0
+CEW.US,D,20160504,000000,16.918,16.948,16.86,16.899,8226,0
+CEW.US,D,20160505,000000,16.852,16.89,16.85,16.88,17733,0
+CEW.US,D,20160506,000000,16.86,16.943,16.833,16.943,40510,0
+CEW.US,D,20160509,000000,16.775,16.785,16.727,16.765,1921,0
+CEW.US,D,20160510,000000,16.765,16.88,16.765,16.765,3151,0
+CEW.US,D,20160511,000000,16.87,16.966,16.85,16.966,3082,0
+CEW.US,D,20160512,000000,16.833,16.899,16.823,16.86,6437,0
+CEW.US,D,20160513,000000,16.85,16.851,16.707,16.823,14719,0
+CEW.US,D,20160516,000000,16.749,16.785,16.698,16.775,4056,0
+CEW.US,D,20160517,000000,16.823,16.823,16.765,16.785,861,0
+CEW.US,D,20160518,000000,16.765,16.765,16.583,16.632,2499,0
+CEW.US,D,20160519,000000,16.554,16.602,16.497,16.507,6717,0
+CEW.US,D,20160520,000000,16.554,16.622,16.545,16.593,36816,0
+CEW.US,D,20160523,000000,16.507,16.583,16.507,16.554,3217,0
+CEW.US,D,20160524,000000,16.478,16.65,16.478,16.593,5090,0
+CEW.US,D,20160525,000000,16.689,16.689,16.536,16.583,5906,0
+CEW.US,D,20160526,000000,16.755,16.755,16.602,16.612,9509,0
+CEW.US,D,20160527,000000,16.698,16.698,16.567,16.65,6500,0
+CEW.US,D,20160531,000000,16.583,16.66,16.517,16.536,5938,0
+CEW.US,D,20160601,000000,16.497,16.632,16.478,16.527,10218,0
+CEW.US,D,20160602,000000,16.65,16.65,16.469,16.529,3864,0
+CEW.US,D,20160603,000000,16.689,16.794,16.689,16.772,1074,0
+CEW.US,D,20160606,000000,16.813,16.938,16.813,16.938,3837,0
+CEW.US,D,20160607,000000,16.908,17.052,16.86,17.033,3593,0
+CEW.US,D,20160608,000000,17.071,17.18,17.071,17.101,2749,0
+CEW.US,D,20160609,000000,17.004,17.089,16.996,17.052,2845,0
+CEW.US,D,20160610,000000,16.87,16.957,16.86,16.899,8156,0
+CEW.US,D,20160613,000000,16.908,16.918,16.813,16.813,2429,0
+CEW.US,D,20160614,000000,16.689,16.816,16.689,16.755,6144,0
+CEW.US,D,20160615,000000,16.813,16.833,16.775,16.823,3008,0
+CEW.US,D,20160616,000000,16.813,16.88,16.755,16.755,24671,0
+CEW.US,D,20160617,000000,16.755,16.89,16.751,16.861,5446,0
+CEW.US,D,20160620,000000,16.803,17.071,16.803,16.966,9965,0
+CEW.US,D,20160621,000000,16.928,17.061,16.928,16.968,4298,0
+CEW.US,D,20160622,000000,16.986,17.088,16.948,17.023,124883,0
+CEW.US,D,20160623,000000,17.11,17.149,17.091,17.139,2554,0
+CEW.US,D,20160624,000000,16.823,17.013,16.785,16.833,2157,0
+CEW.US,D,20160627,000000,16.727,16.765,16.577,16.765,16969,0
+CEW.US,D,20160628,000000,16.948,16.996,16.816,16.996,8858,0
+CEW.US,D,20160629,000000,16.986,17.067,16.986,17.012,1214,0
+CEW.US,D,20160630,000000,17.072,17.176,17.071,17.112,7719,0
+CEW.US,D,20160701,000000,17.214,17.244,17.129,17.244,86538,0
+CEW.US,D,20160705,000000,17.149,17.149,17.013,17.028,4214,0
+CEW.US,D,20160706,000000,16.967,16.967,16.928,16.938,485,0
+CEW.US,D,20160707,000000,16.989,17.066,16.88,16.88,4321,0
+CEW.US,D,20160708,000000,17.11,17.15,17.091,17.15,628,0
+CEW.US,D,20160711,000000,17.071,17.186,17.043,17.043,1510,0
+CEW.US,D,20160712,000000,17.263,17.282,17.206,17.234,6974,0
+CEW.US,D,20160713,000000,17.134,17.224,17.134,17.155,2910,0
+CEW.US,D,20160714,000000,17.234,17.324,17.186,17.324,1151,0
+CEW.US,D,20160715,000000,17.263,17.319,17.244,17.272,7864,0
+CEW.US,D,20160718,000000,17.263,17.311,17.214,17.214,4486,0
+CEW.US,D,20160719,000000,17.061,17.206,17.061,17.091,15491,0
+CEW.US,D,20160720,000000,17.21,17.224,17.11,17.176,19679,0
+CEW.US,D,20160721,000000,17.087,17.087,17.087,17.087,5375,0
+CEW.US,D,20160722,000000,17.074,17.096,17.074,17.096,399,0
+CEW.US,D,20160725,000000,17.119,17.119,16.966,17.061,6670,0
+CEW.US,D,20160726,000000,17.02,17.02,17.02,17.02,174,0
+CEW.US,D,20160727,000000,16.986,17.138,16.986,17.138,775,0
+CEW.US,D,20160728,000000,17.105,17.129,16.996,17.061,7596,0
+CEW.US,D,20160729,000000,17.121,17.224,17.121,17.17,4454,0
+CEW.US,D,20160801,000000,17.125,17.224,17.071,17.117,4146,0
+CEW.US,D,20160802,000000,17.158,17.193,17.157,17.193,930,0
+CEW.US,D,20160803,000000,17.091,17.146,17.081,17.081,5278,0
+CEW.US,D,20160804,000000,17.092,17.234,17.092,17.158,17286,0
+CEW.US,D,20160805,000000,17.149,17.259,17.139,17.259,1086,0
+CEW.US,D,20160808,000000,17.244,17.354,17.244,17.354,4865,0
+CEW.US,D,20160809,000000,17.397,17.455,17.387,17.387,2493,0
+CEW.US,D,20160810,000000,17.445,17.54,17.417,17.482,8512,0
+CEW.US,D,20160811,000000,17.435,17.512,17.435,17.512,795,0
+CEW.US,D,20160812,000000,17.426,17.54,17.42,17.492,16565,0
+CEW.US,D,20160815,000000,17.445,17.598,17.445,17.598,1279,0
+CEW.US,D,20160816,000000,17.595,17.665,17.578,17.665,6368,0
+CEW.US,D,20160817,000000,17.397,17.56,17.397,17.492,6190,0
+CEW.US,D,20160818,000000,17.482,17.645,17.482,17.608,6080,0
+CEW.US,D,20160819,000000,17.47,17.598,17.47,17.598,9296,0
+CEW.US,D,20160822,000000,17.482,17.522,17.425,17.455,18304,0
+CEW.US,D,20160823,000000,17.504,17.504,17.302,17.349,5504,0
+CEW.US,D,20160824,000000,17.349,17.377,17.234,17.368,4864,0
+CEW.US,D,20160825,000000,17.373,17.402,17.373,17.402,385,0
+CEW.US,D,20160826,000000,17.442,17.442,17.291,17.323,759,0
+CEW.US,D,20160829,000000,17.245,17.263,17.245,17.263,1063,0
+CEW.US,D,20160830,000000,17.197,17.292,17.139,17.272,6257,0
+CEW.US,D,20160831,000000,17.234,17.272,17.149,17.149,919,0
+CEW.US,D,20160901,000000,17.134,17.154,17.134,17.154,5434,0
+CEW.US,D,20160902,000000,17.234,17.254,17.167,17.254,1639,0
+CEW.US,D,20160906,000000,17.407,17.465,17.368,17.465,6716,0
+CEW.US,D,20160907,000000,17.465,17.57,17.46,17.554,6317,0
+CEW.US,D,20160908,000000,17.56,17.56,17.445,17.455,5260,0
+CEW.US,D,20160909,000000,17.254,17.359,17.206,17.206,88865,0
+CEW.US,D,20160912,000000,17.217,17.349,17.217,17.292,6564,0
+CEW.US,D,20160913,000000,17.185,17.214,17.129,17.129,1833,0
+CEW.US,D,20160914,000000,17.057,17.17,17.057,17.158,714,0
+CEW.US,D,20160915,000000,17.254,17.282,17.101,17.244,5772,0
+CEW.US,D,20160916,000000,17.166,17.244,17.129,17.166,2000,0
+CEW.US,D,20160919,000000,17.302,17.302,17.181,17.206,2017,0
+CEW.US,D,20160920,000000,17.282,17.282,17.221,17.272,3699,0
+CEW.US,D,20160921,000000,17.317,17.319,17.311,17.311,1035,0
+CEW.US,D,20160922,000000,17.441,17.445,17.382,17.382,1933,0
+CEW.US,D,20160923,000000,17.424,17.482,17.417,17.417,3519,0
+CEW.US,D,20160926,000000,17.339,17.472,17.224,17.377,8607,0
+CEW.US,D,20160927,000000,17.445,17.465,17.263,17.465,3708,0
+CEW.US,D,20160928,000000,17.482,17.512,17.377,17.512,12264,0
+CEW.US,D,20160929,000000,17.482,17.492,17.339,17.368,2611,0
+CEW.US,D,20160930,000000,17.403,17.423,17.365,17.417,3583,0
+CEW.US,D,20161003,000000,17.512,17.522,17.42,17.482,75112,0
+CEW.US,D,20161004,000000,17.368,17.455,17.292,17.302,48150,0
+CEW.US,D,20161005,000000,17.397,17.425,17.272,17.339,67292,0
+CEW.US,D,20161006,000000,17.272,17.408,17.272,17.408,3113,0
+CEW.US,D,20161010,000000,17.32,17.387,17.315,17.339,1119,0
+CEW.US,D,20161011,000000,17.286,17.286,17.249,17.249,938,0
+CEW.US,D,20161012,000000,17.233,17.252,17.233,17.252,804,0
+CEW.US,D,20161013,000000,17.224,17.292,17.156,17.292,5005,0
+CEW.US,D,20161017,000000,17.139,17.282,17.139,17.254,13464,0
+CEW.US,D,20161018,000000,17.302,17.334,17.263,17.319,6719,0
+CEW.US,D,20161019,000000,17.363,17.435,17.311,17.407,3703,0
+CEW.US,D,20161020,000000,17.407,17.407,17.407,17.407,0,0
+CEW.US,D,20161021,000000,17.329,17.329,17.329,17.329,219,0
+CEW.US,D,20161024,000000,17.455,17.455,17.354,17.354,1147,0
+CEW.US,D,20161025,000000,17.472,17.472,17.359,17.417,10570,0
+CEW.US,D,20161026,000000,17.302,17.445,17.302,17.445,2353,0
+CEW.US,D,20161027,000000,17.339,17.364,17.292,17.292,1909,0
+CEW.US,D,20161028,000000,17.272,17.319,17.244,17.272,15710,0
+CEW.US,D,20161031,000000,17.302,17.381,17.263,17.339,340736,0
+CEW.US,D,20161101,000000,17.349,17.349,17.272,17.272,6514,0
+CEW.US,D,20161102,000000,17.339,17.339,17.296,17.302,100625,0
+CEW.US,D,20161103,000000,17.311,17.329,17.294,17.307,17119,0
+CEW.US,D,20161104,000000,17.254,17.319,17.174,17.311,43285,0
+CEW.US,D,20161107,000000,17.319,17.368,17.214,17.359,46683,0
+CEW.US,D,20161108,000000,17.308,17.492,17.308,17.445,77952,0
+CEW.US,D,20161109,000000,17.224,17.244,17.033,17.129,2667,0
+CEW.US,D,20161110,000000,17.023,17.023,16.775,16.87,15687,0
+CEW.US,D,20161111,000000,16.785,16.803,16.536,16.737,4004,0
+CEW.US,D,20161114,000000,16.602,16.65,16.534,16.641,4229,0
+CEW.US,D,20161115,000000,16.624,16.775,16.624,16.775,14143,0
+CEW.US,D,20161116,000000,16.593,16.674,16.583,16.583,24496,0
+CEW.US,D,20161117,000000,16.698,16.698,16.545,16.602,3985,0
+CEW.US,D,20161118,000000,16.689,16.689,16.507,16.574,14894,0
+CEW.US,D,20161121,000000,16.583,16.66,16.574,16.66,23362,0
+CEW.US,D,20161122,000000,16.565,16.698,16.565,16.67,7122,0
+CEW.US,D,20161123,000000,16.583,16.583,16.479,16.479,1197,0
+CEW.US,D,20161125,000000,16.488,16.545,16.488,16.545,1357,0
+CEW.US,D,20161128,000000,16.67,16.67,16.536,16.66,2135,0
+CEW.US,D,20161129,000000,16.488,16.641,16.488,16.575,9807,0
+CEW.US,D,20161130,000000,16.564,16.595,16.545,16.583,12575,0
+CEW.US,D,20161201,000000,16.536,16.622,16.507,16.564,4827,0
+CEW.US,D,20161202,000000,16.571,16.65,16.527,16.622,7623,0
+CEW.US,D,20161205,000000,16.632,16.717,16.632,16.689,8716,0
+CEW.US,D,20161206,000000,16.823,16.823,16.746,16.746,17728,0
+CEW.US,D,20161207,000000,16.785,16.901,16.785,16.823,8615,0
+CEW.US,D,20161208,000000,16.782,16.823,16.737,16.737,7918,0
+CEW.US,D,20161209,000000,16.755,16.82,16.746,16.746,4751,0
+CEW.US,D,20161212,000000,16.843,16.88,16.843,16.88,1238,0
+CEW.US,D,20161213,000000,16.908,16.961,16.843,16.87,7847,0
+CEW.US,D,20161214,000000,16.878,16.933,16.735,16.794,3597,0
+CEW.US,D,20161215,000000,16.612,16.698,16.612,16.66,5011,0
+CEW.US,D,20161216,000000,16.68,16.794,16.612,16.612,42353,0
+CEW.US,D,20161219,000000,16.65,16.686,16.65,16.686,2085,0
+CEW.US,D,20161220,000000,16.737,16.737,16.641,16.689,6736,0
+CEW.US,D,20161221,000000,16.737,16.775,16.67,16.707,9101,0
+CEW.US,D,20161222,000000,16.688,16.746,16.67,16.707,1762,0
+CEW.US,D,20161223,000000,16.707,16.785,16.707,16.737,30150,0
+CEW.US,D,20161227,000000,16.755,16.813,16.66,16.68,4808,0
+CEW.US,D,20161228,000000,16.67,16.707,16.641,16.707,1604,0
+CEW.US,D,20161229,000000,16.823,16.893,16.707,16.785,3990,0
+CEW.US,D,20161230,000000,16.765,16.86,16.737,16.737,33234,0
+CEW.US,D,20170103,000000,16.65,16.65,16.65,16.65,711,0
+CEW.US,D,20170104,000000,16.765,16.826,16.732,16.77,139966,0
+CEW.US,D,20170105,000000,16.922,16.938,16.908,16.916,1571,0
+CEW.US,D,20170106,000000,16.909,16.925,16.843,16.843,2656,0
+CEW.US,D,20170109,000000,16.803,16.928,16.803,16.856,5467,0
+CEW.US,D,20170110,000000,16.775,16.816,16.746,16.77,5878,0
+CEW.US,D,20170111,000000,16.763,16.778,16.763,16.765,1354,0
+CEW.US,D,20170112,000000,16.935,16.986,16.918,16.925,3518,0
+CEW.US,D,20170113,000000,16.938,16.938,16.86,16.87,3871,0
+CEW.US,D,20170117,000000,16.899,17.011,16.899,16.938,6719,0
+CEW.US,D,20170118,000000,16.914,16.948,16.843,16.87,64853,0
+CEW.US,D,20170119,000000,16.821,16.899,16.821,16.899,4116,0
+CEW.US,D,20170120,000000,16.908,16.969,16.867,16.908,7378,0
+CEW.US,D,20170123,000000,16.996,17.061,16.946,17.013,7557,0
+CEW.US,D,20170124,000000,17.013,17.056,16.986,17.019,3487,0
+CEW.US,D,20170125,000000,16.945,17.062,16.938,17.043,17026,0
+CEW.US,D,20170126,000000,16.954,16.954,16.899,16.928,2895,0
+CEW.US,D,20170127,000000,17.073,17.073,16.928,16.986,6768,0
+CEW.US,D,20170130,000000,16.996,17.11,16.996,17.043,5106,0
+CEW.US,D,20170131,000000,17.091,17.158,17.078,17.101,14339,0
+CEW.US,D,20170201,000000,17.101,17.196,17.079,17.116,4266,0
+CEW.US,D,20170202,000000,17.309,17.319,17.156,17.206,17506,0
+CEW.US,D,20170203,000000,17.35,17.359,17.166,17.234,12963,0
+CEW.US,D,20170206,000000,17.381,17.381,17.244,17.244,8328,0
+CEW.US,D,20170207,000000,17.254,17.28,17.234,17.28,1837,0
+CEW.US,D,20170208,000000,17.206,17.324,17.119,17.149,13739,0
+CEW.US,D,20170209,000000,17.158,17.166,17.158,17.166,774,0
+CEW.US,D,20170210,000000,17.225,17.302,17.225,17.263,1874,0
+CEW.US,D,20170213,000000,17.234,17.272,17.214,17.271,8387,0
+CEW.US,D,20170214,000000,17.292,17.329,17.272,17.319,9746,0
+CEW.US,D,20170215,000000,17.292,17.368,17.292,17.368,15378,0
+CEW.US,D,20170216,000000,17.377,17.377,17.282,17.329,23736,0
+CEW.US,D,20170217,000000,17.292,17.329,17.234,17.263,1550,0
+CEW.US,D,20170221,000000,17.263,17.303,17.263,17.303,3660,0
+CEW.US,D,20170222,000000,17.321,17.359,17.291,17.359,5717,0
+CEW.US,D,20170223,000000,17.435,17.468,17.397,17.445,8511,0
+CEW.US,D,20170224,000000,17.445,17.445,17.359,17.359,6025,0
+CEW.US,D,20170227,000000,17.405,17.405,17.389,17.389,297,0
+CEW.US,D,20170228,000000,17.349,17.382,17.311,17.329,2109,0
+CEW.US,D,20170301,000000,17.272,17.319,17.214,17.319,7296,0
+CEW.US,D,20170302,000000,17.232,17.329,17.14,17.149,4998,0
+CEW.US,D,20170303,000000,17.294,17.319,17.213,17.319,8485,0
+CEW.US,D,20170306,000000,17.272,17.272,17.219,17.254,9605,0
+CEW.US,D,20170307,000000,17.282,17.319,17.278,17.292,6308,0
+CEW.US,D,20170308,000000,17.224,17.282,17.196,17.206,3129,0
+CEW.US,D,20170309,000000,17.151,17.151,17.061,17.101,9292,0
+CEW.US,D,20170310,000000,17.139,17.302,17.139,17.196,6541,0
+CEW.US,D,20170313,000000,17.234,17.254,17.145,17.201,7007,0
+CEW.US,D,20170314,000000,17.166,17.272,17.166,17.263,5582,0
+CEW.US,D,20170315,000000,17.186,17.425,17.186,17.425,9816,0
+CEW.US,D,20170316,000000,17.482,17.493,17.482,17.492,696,0
+CEW.US,D,20170317,000000,17.501,17.519,17.492,17.502,1505,0
+CEW.US,D,20170320,000000,17.502,17.584,17.502,17.584,934,0
+CEW.US,D,20170321,000000,17.608,17.659,17.492,17.53,4885,0
+CEW.US,D,20170322,000000,17.618,17.618,17.525,17.588,596,0
+CEW.US,D,20170323,000000,17.502,17.582,17.502,17.582,1931,0
+CEW.US,D,20170324,000000,17.588,17.635,17.56,17.635,20107,0
+CEW.US,D,20170327,000000,17.57,17.623,17.57,17.6,4167,0
+CEW.US,D,20170328,000000,17.575,17.619,17.522,17.56,2324,0
+CEW.US,D,20170329,000000,17.645,17.645,17.56,17.618,7751,0
+CEW.US,D,20170330,000000,17.626,17.655,17.595,17.627,4844,0
+CEW.US,D,20170331,000000,17.645,17.645,17.522,17.55,2606,0
+CEW.US,D,20170403,000000,17.595,17.595,17.522,17.57,3184,0
+CEW.US,D,20170404,000000,17.482,17.578,17.473,17.55,4802,0
+CEW.US,D,20170405,000000,17.492,17.572,17.455,17.502,5913,0
+CEW.US,D,20170406,000000,17.522,17.54,17.46,17.502,2787,0
+CEW.US,D,20170407,000000,17.578,17.578,17.492,17.492,6144,0
+CEW.US,D,20170410,000000,17.425,17.56,17.425,17.482,2637,0
+CEW.US,D,20170411,000000,17.465,17.55,17.445,17.477,4252,0
+CEW.US,D,20170412,000000,17.522,17.578,17.522,17.578,1787,0
+CEW.US,D,20170413,000000,17.55,17.626,17.55,17.608,5029,0
+CEW.US,D,20170417,000000,17.655,17.751,17.635,17.683,11648,0
+CEW.US,D,20170418,000000,17.761,17.767,17.683,17.683,2261,0
+CEW.US,D,20170419,000000,17.741,17.741,17.598,17.626,14515,0
+CEW.US,D,20170420,000000,17.645,17.714,17.628,17.635,2285,0
+CEW.US,D,20170421,000000,17.655,17.655,17.608,17.608,9393,0
+CEW.US,D,20170424,000000,17.655,17.788,17.655,17.741,12004,0
+CEW.US,D,20170425,000000,17.665,17.713,17.655,17.713,2582,0
+CEW.US,D,20170426,000000,17.598,17.703,17.593,17.593,3532,0
+CEW.US,D,20170427,000000,17.62,17.713,17.578,17.588,11955,0
+CEW.US,D,20170428,000000,17.635,17.686,17.598,17.598,5438,0
+CEW.US,D,20170501,000000,17.665,17.675,17.588,17.635,20465,0
+CEW.US,D,20170502,000000,17.655,17.693,17.655,17.675,11168,0
+CEW.US,D,20170503,000000,17.688,17.713,17.655,17.655,12594,0
+CEW.US,D,20170504,000000,17.608,17.608,17.583,17.598,3064,0
+CEW.US,D,20170505,000000,17.578,17.635,17.578,17.62,3342,0
+CEW.US,D,20170508,000000,17.626,17.626,17.54,17.578,10778,0
+CEW.US,D,20170509,000000,17.54,17.545,17.492,17.492,4888,0
+CEW.US,D,20170510,000000,17.57,17.626,17.57,17.598,14565,0
+CEW.US,D,20170511,000000,17.643,17.667,17.643,17.667,1025,0
+CEW.US,D,20170512,000000,17.683,17.713,17.683,17.713,1761,0
+CEW.US,D,20170515,000000,17.788,17.819,17.78,17.798,7827,0
+CEW.US,D,20170516,000000,17.864,17.904,17.856,17.866,8705,0
+CEW.US,D,20170517,000000,17.818,17.876,17.788,17.788,18839,0
+CEW.US,D,20170518,000000,17.598,17.611,17.55,17.611,3961,0
+CEW.US,D,20170519,000000,17.713,17.788,17.713,17.788,995,0
+CEW.US,D,20170522,000000,17.788,17.788,17.786,17.786,1061,0
+CEW.US,D,20170523,000000,17.78,17.808,17.763,17.784,2882,0
+CEW.US,D,20170524,000000,17.798,17.846,17.788,17.846,5370,0
+CEW.US,D,20170525,000000,17.866,17.878,17.825,17.833,2153,0
+CEW.US,D,20170526,000000,17.846,17.85,17.837,17.85,8128,0
+CEW.US,D,20170530,000000,17.856,17.856,17.78,17.808,11081,0
+CEW.US,D,20170531,000000,17.818,17.876,17.818,17.876,19288,0
+CEW.US,D,20170601,000000,17.867,17.914,17.867,17.909,2052,0
+CEW.US,D,20170602,000000,17.941,17.951,17.924,17.951,2709,0
+CEW.US,D,20170605,000000,17.971,17.981,17.942,17.981,4996,0
+CEW.US,D,20170606,000000,17.942,17.979,17.937,17.979,3731,0
+CEW.US,D,20170607,000000,17.919,17.919,17.904,17.918,1554,0
+CEW.US,D,20170608,000000,17.942,17.951,17.915,17.951,4266,0
+CEW.US,D,20170609,000000,17.92,17.931,17.917,17.917,1776,0
+CEW.US,D,20170612,000000,17.951,17.951,17.926,17.926,959,0
+CEW.US,D,20170613,000000,17.933,17.946,17.933,17.946,632,0
+CEW.US,D,20170614,000000,18.029,18.077,17.999,17.999,79030,0
+CEW.US,D,20170615,000000,17.904,17.914,17.885,17.914,2083,0
+CEW.US,D,20170616,000000,17.946,17.97,17.939,17.951,12159,0
+CEW.US,D,20170619,000000,17.876,17.894,17.875,17.885,3719,0
+CEW.US,D,20170620,000000,17.818,17.818,17.758,17.761,3751,0
+CEW.US,D,20170621,000000,17.761,17.78,17.723,17.723,5007,0
+CEW.US,D,20170622,000000,17.761,17.788,17.761,17.78,6599,0
+CEW.US,D,20170623,000000,17.833,17.846,17.833,17.834,4036,0
+CEW.US,D,20170626,000000,17.885,17.904,17.885,17.894,3928,0
+CEW.US,D,20170627,000000,17.846,17.866,17.835,17.837,2486,0
+CEW.US,D,20170628,000000,17.866,17.866,17.852,17.852,523,0
+CEW.US,D,20170629,000000,17.832,17.832,17.798,17.822,1833,0
+CEW.US,D,20170630,000000,17.829,17.856,17.818,17.847,4919,0
+CEW.US,D,20170703,000000,17.798,17.798,17.751,17.761,5241,0
+CEW.US,D,20170705,000000,17.713,17.713,17.675,17.683,2598,0
+CEW.US,D,20170706,000000,17.713,17.732,17.691,17.693,2598,0
+CEW.US,D,20170707,000000,17.693,17.732,17.693,17.703,4080,0
+CEW.US,D,20170710,000000,17.751,17.768,17.732,17.732,4186,0
+CEW.US,D,20170711,000000,17.703,17.741,17.703,17.723,3592,0
+CEW.US,D,20170712,000000,17.846,17.856,17.846,17.846,4238,0
+CEW.US,D,20170713,000000,17.914,17.914,17.881,17.9,21987,0
+CEW.US,D,20170714,000000,18.019,18.034,17.971,18.034,5708,0
+CEW.US,D,20170717,000000,17.99,18.039,17.99,18.019,2096,0
+CEW.US,D,20170718,000000,18.067,18.1,18.067,18.086,2165,0
+CEW.US,D,20170719,000000,18.134,18.134,18.057,18.057,3737,0
+CEW.US,D,20170720,000000,18.114,18.132,18.095,18.104,7429,0
+CEW.US,D,20170721,000000,18.152,18.152,18.086,18.114,2735,0
+CEW.US,D,20170724,000000,18.095,18.095,18.054,18.072,4254,0
+CEW.US,D,20170725,000000,18.067,18.069,18.009,18.009,3708,0
+CEW.US,D,20170726,000000,18.039,18.124,18.039,18.124,1281,0
+CEW.US,D,20170727,000000,18.124,18.124,18.086,18.086,5054,0
+CEW.US,D,20170728,000000,18.119,18.124,18.104,18.104,3038,0
+CEW.US,D,20170731,000000,18.114,18.152,18.106,18.152,121734,0
+CEW.US,D,20170801,000000,18.152,18.152,18.104,18.105,4459,0
+CEW.US,D,20170802,000000,18.087,18.119,18.087,18.104,3354,0
+CEW.US,D,20170803,000000,18.134,18.141,18.11,18.141,2353,0
+CEW.US,D,20170804,000000,18.161,18.182,18.124,18.131,4703,0
+CEW.US,D,20170807,000000,18.124,18.134,18.095,18.114,2037,0
+CEW.US,D,20170808,000000,18.121,18.134,18.108,18.108,1532,0
+CEW.US,D,20170809,000000,18.041,18.066,18.039,18.048,3734,0
+CEW.US,D,20170810,000000,18.03,18.042,18.03,18.042,1957,0
+CEW.US,D,20170811,000000,17.99,18.027,17.99,18.019,7523,0
+CEW.US,D,20170814,000000,18.086,18.086,18.066,18.086,3187,0
+CEW.US,D,20170815,000000,18.039,18.046,18,18.029,2742,0
+CEW.US,D,20170816,000000,18.072,18.109,18.072,18.109,1020,0
+CEW.US,D,20170817,000000,18.095,18.113,18.067,18.067,1522,0
+CEW.US,D,20170818,000000,18.085,18.119,18.077,18.077,5833,0
+CEW.US,D,20170821,000000,18.162,18.172,18.133,18.152,18563,0
+CEW.US,D,20170822,000000,18.167,18.167,18.152,18.152,775,0
+CEW.US,D,20170823,000000,18.17,18.201,18.17,18.201,669,0
+CEW.US,D,20170824,000000,18.202,18.228,18.201,18.228,11496,0
+CEW.US,D,20170825,000000,18.201,18.335,18.201,18.325,4607,0
+CEW.US,D,20170828,000000,18.345,18.354,18.306,18.306,12838,0
+CEW.US,D,20170829,000000,18.325,18.325,18.304,18.315,3102,0
+CEW.US,D,20170830,000000,18.291,18.325,18.278,18.325,6763,0
+CEW.US,D,20170831,000000,18.295,18.319,18.295,18.319,593,0
+CEW.US,D,20170901,000000,18.363,18.373,18.345,18.345,3682,0
+CEW.US,D,20170905,000000,18.373,18.383,18.354,18.363,5000,0
+CEW.US,D,20170906,000000,18.363,18.435,18.363,18.435,4467,0
+CEW.US,D,20170907,000000,18.517,18.53,18.507,18.517,7482,0
+CEW.US,D,20170908,000000,18.517,18.526,18.488,18.488,5754,0
+CEW.US,D,20170911,000000,18.554,18.554,18.48,18.48,7439,0
+CEW.US,D,20170912,000000,18.44,18.459,18.43,18.43,4650,0
+CEW.US,D,20170913,000000,18.411,18.411,18.411,18.411,167,0
+CEW.US,D,20170914,000000,18.335,18.41,18.335,18.395,4954,0
+CEW.US,D,20170915,000000,18.468,18.468,18.438,18.446,2184,0
+CEW.US,D,20170918,000000,18.383,18.392,18.373,18.373,1845,0
+CEW.US,D,20170919,000000,18.354,18.383,18.354,18.354,2862,0
+CEW.US,D,20170920,000000,18.43,18.44,18.335,18.358,12418,0
+CEW.US,D,20170921,000000,18.354,18.388,18.34,18.349,1295,0
+CEW.US,D,20170922,000000,18.392,18.411,18.392,18.411,3050,0
+CEW.US,D,20170925,000000,18.325,18.33,18.296,18.306,21866,0
+CEW.US,D,20170926,000000,18.257,18.277,18.22,18.221,13735,0
+CEW.US,D,20170927,000000,18.109,18.142,18.109,18.14,7363,0
+CEW.US,D,20170928,000000,18.139,18.143,18.125,18.134,1789,0
+CEW.US,D,20170929,000000,18.182,18.182,18.148,18.148,212178,0
+CEW.US,D,20171002,000000,18.095,18.1,18.086,18.086,1941,0
+CEW.US,D,20171003,000000,18.104,18.124,18.057,18.086,20890,0
+CEW.US,D,20171004,000000,18.152,18.182,18.124,18.152,6483,0
+CEW.US,D,20171005,000000,18.172,18.182,18.134,18.134,4942,0
+CEW.US,D,20171006,000000,18.049,18.077,18.049,18.077,3473,0
+CEW.US,D,20171009,000000,18.077,18.077,18.022,18.048,3307,0
+CEW.US,D,20171010,000000,18.124,18.124,17.971,18.086,1367,0
+CEW.US,D,20171011,000000,18.157,18.162,18.157,18.162,1018,0
+CEW.US,D,20171012,000000,18.134,18.201,18.039,18.039,2806,0
+CEW.US,D,20171013,000000,18.251,18.257,18.239,18.239,2836,0
+CEW.US,D,20171016,000000,18.287,18.287,18.21,18.21,4047,0
+CEW.US,D,20171017,000000,18.182,18.23,18.152,18.172,10108,0
+CEW.US,D,20171018,000000,18.162,18.167,18.138,18.167,5231,0
+CEW.US,D,20171019,000000,18.182,18.22,18.162,18.162,2800,0
+CEW.US,D,20171020,000000,18.134,18.152,18.129,18.152,1298,0
+CEW.US,D,20171023,000000,18.062,18.062,18.062,18.062,171,0
+CEW.US,D,20171024,000000,18.031,18.031,18.031,18.031,132,0
+CEW.US,D,20171025,000000,18.048,18.057,17.976,17.976,1405,0
+CEW.US,D,20171026,000000,18.019,18.019,17.885,17.885,18722,0
+CEW.US,D,20171027,000000,17.933,17.999,17.924,17.976,19929,0
+CEW.US,D,20171030,000000,17.99,18.009,17.933,17.942,21093,0
+CEW.US,D,20171031,000000,17.995,18.019,17.992,18.019,1593,0
+CEW.US,D,20171101,000000,17.99,18.048,17.981,17.981,8803,0
+CEW.US,D,20171102,000000,17.981,18.029,17.981,18.019,20591,0
+CEW.US,D,20171103,000000,18.057,18.057,17.904,17.924,12934,0
+CEW.US,D,20171106,000000,17.961,18.048,17.961,18.031,16429,0
+CEW.US,D,20171107,000000,17.927,17.936,17.927,17.933,1976,0
+CEW.US,D,20171108,000000,18.009,18.086,17.979,18.039,53118,0
+CEW.US,D,20171109,000000,18.009,18.009,17.961,17.971,9758,0
+CEW.US,D,20171110,000000,17.971,18.029,17.951,17.951,7755,0
+CEW.US,D,20171113,000000,17.942,17.963,17.942,17.963,953,0
+CEW.US,D,20171114,000000,18.029,18.029,17.961,17.999,36239,0
+CEW.US,D,20171115,000000,18.039,18.039,17.971,18.029,7924,0
+CEW.US,D,20171116,000000,18.057,18.114,18.057,18.077,23278,0
+CEW.US,D,20171117,000000,18.143,18.161,18.124,18.125,8688,0
+CEW.US,D,20171120,000000,18.104,18.119,18.086,18.086,4199,0
+CEW.US,D,20171121,000000,18.172,18.201,18.124,18.201,4264,0
+CEW.US,D,20171122,000000,18.257,18.335,18.239,18.325,8070,0
+CEW.US,D,20171124,000000,18.267,18.325,18.267,18.31,4555,0
+CEW.US,D,20171127,000000,18.392,18.392,18.325,18.326,2260,0
+CEW.US,D,20171128,000000,18.373,18.373,18.296,18.33,4742,0
+CEW.US,D,20171129,000000,18.325,18.326,18.296,18.307,1297,0
+CEW.US,D,20171130,000000,18.257,18.335,18.257,18.307,14507,0
+CEW.US,D,20171201,000000,18.345,18.354,18.296,18.345,10766,0
+CEW.US,D,20171204,000000,18.392,18.392,18.334,18.363,11630,0
+CEW.US,D,20171205,000000,18.383,18.383,18.257,18.257,11761,0
+CEW.US,D,20171206,000000,18.298,18.306,18.279,18.305,1712,0
+CEW.US,D,20171207,000000,18.239,18.239,18.22,18.233,1867,0
+CEW.US,D,20171208,000000,18.239,18.239,18.23,18.235,2882,0
+CEW.US,D,20171211,000000,18.335,18.335,18.275,18.275,6058,0
+CEW.US,D,20171212,000000,18.267,18.267,18.162,18.182,7482,0
+CEW.US,D,20171213,000000,18.22,18.286,18.22,18.247,6400,0
+CEW.US,D,20171214,000000,18.287,18.287,18.251,18.251,1174,0
+CEW.US,D,20171215,000000,18.345,18.345,18.272,18.306,6456,0
+CEW.US,D,20171218,000000,18.42,18.43,18.363,18.397,9813,0
+CEW.US,D,20171219,000000,18.44,18.45,18.401,18.411,5908,0
+CEW.US,D,20171220,000000,18.42,18.453,18.42,18.42,8037,0
+CEW.US,D,20171221,000000,18.43,18.472,18.392,18.411,11704,0
+CEW.US,D,20171222,000000,18.536,18.536,18.421,18.421,20287,0
+CEW.US,D,20171226,000000,18.488,18.502,18.478,18.478,2231,0
+CEW.US,D,20171227,000000,18.488,18.536,18.478,18.478,5918,0
+CEW.US,D,20171228,000000,18.566,18.576,18.554,18.554,7428,0
+CEW.US,D,20171229,000000,18.585,18.622,18.573,18.593,1366,0
+CEW.US,D,20180102,000000,18.756,18.756,18.689,18.737,10358,0
+CEW.US,D,20180103,000000,18.772,18.772,18.756,18.77,3786,0
+CEW.US,D,20180104,000000,18.784,18.851,18.784,18.842,3576,0
+CEW.US,D,20180105,000000,18.804,18.835,18.804,18.835,3116,0
+CEW.US,D,20180108,000000,18.899,18.899,18.758,18.784,12599,0
+CEW.US,D,20180109,000000,18.756,18.765,18.717,18.756,6324,0
+CEW.US,D,20180110,000000,18.765,18.765,18.756,18.765,1727,0
+CEW.US,D,20180111,000000,18.775,18.87,18.775,18.87,9364,0
+CEW.US,D,20180112,000000,18.842,18.923,18.842,18.923,6631,0
+CEW.US,D,20180116,000000,18.899,18.928,18.871,18.918,19315,0
+CEW.US,D,20180117,000000,18.889,18.938,18.804,18.937,506628,0
+CEW.US,D,20180118,000000,18.928,18.938,18.899,18.923,9603,0
+CEW.US,D,20180119,000000,18.986,18.986,18.899,18.957,11993,0
+CEW.US,D,20180122,000000,18.995,18.995,18.928,18.995,6385,0
+CEW.US,D,20180123,000000,18.889,18.957,18.889,18.947,6522,0
+CEW.US,D,20180124,000000,19.043,19.13,19.043,19.101,33492,0
+CEW.US,D,20180125,000000,19.176,19.224,19.119,19.148,14381,0
+CEW.US,D,20180126,000000,19.119,19.186,19.11,19.176,14129,0
+CEW.US,D,20180129,000000,19.081,19.081,19.033,19.033,4274,0
+CEW.US,D,20180130,000000,19.119,19.119,19.008,19.023,2427,0
+CEW.US,D,20180131,000000,19.139,19.167,19.071,19.128,27342,0
+CEW.US,D,20180201,000000,19.081,19.182,19.081,19.139,26950,0
+CEW.US,D,20180202,000000,19.068,19.068,18.966,18.995,16054,0
+CEW.US,D,20180205,000000,18.995,19.033,18.918,18.918,7328,0
+CEW.US,D,20180206,000000,18.899,19.042,18.899,19.041,17740,0
+CEW.US,D,20180207,000000,19.033,19.081,18.909,18.909,3502,0
+CEW.US,D,20180208,000000,18.918,18.918,18.746,18.774,7629,0
+CEW.US,D,20180209,000000,18.804,18.804,18.706,18.775,7478,0
+CEW.US,D,20180212,000000,18.833,18.928,18.833,18.928,3286,0
+CEW.US,D,20180213,000000,18.861,18.928,18.861,18.899,11871,0
+CEW.US,D,20180214,000000,18.851,19.052,18.851,19.043,13624,0
+CEW.US,D,20180215,000000,19.1,19.167,19.081,19.167,10445,0
+CEW.US,D,20180216,000000,19.146,19.148,19.098,19.127,3576,0
+CEW.US,D,20180220,000000,19.043,19.052,18.995,19.052,15965,0
+CEW.US,D,20180221,000000,19.043,19.076,19.018,19.043,35654,0
+CEW.US,D,20180222,000000,19.023,19.052,19.004,19.043,10058,0
+CEW.US,D,20180223,000000,19.033,19.091,19.033,19.058,3983,0
+CEW.US,D,20180226,000000,19.11,19.139,19.052,19.129,15262,0
+CEW.US,D,20180227,000000,19.023,19.043,18.928,18.938,58266,0
+CEW.US,D,20180228,000000,19.004,19.004,18.952,18.952,830,0
+CEW.US,D,20180301,000000,18.851,18.909,18.842,18.88,38112,0
+CEW.US,D,20180302,000000,18.918,18.957,18.918,18.957,1127,0
+CEW.US,D,20180305,000000,18.938,19.004,18.923,19.004,5687,0
+CEW.US,D,20180306,000000,19.076,19.076,19.014,19.071,1969,0
+CEW.US,D,20180307,000000,19.043,19.052,18.995,19.023,2333,0
+CEW.US,D,20180308,000000,18.976,18.976,18.897,18.897,4329,0
+CEW.US,D,20180309,000000,18.947,19.004,18.947,19.004,2568,0
+CEW.US,D,20180312,000000,18.976,18.995,18.966,18.995,2975,0
+CEW.US,D,20180313,000000,19.023,19.043,18.968,19.014,4637,0
+CEW.US,D,20180314,000000,19.033,19.052,18.996,19.035,2580,0
+CEW.US,D,20180315,000000,18.957,18.957,18.938,18.938,3710,0
+CEW.US,D,20180316,000000,18.938,18.938,18.909,18.933,2683,0
+CEW.US,D,20180319,000000,18.851,18.88,18.851,18.88,3934,0
+CEW.US,D,20180320,000000,18.861,18.899,18.861,18.899,1669,0
+CEW.US,D,20180321,000000,18.932,19.023,18.918,19.023,3567,0
+CEW.US,D,20180322,000000,18.918,18.947,18.899,18.942,5454,0
+CEW.US,D,20180323,000000,18.928,18.933,18.889,18.889,1491,0
+CEW.US,D,20180326,000000,19.033,19.037,19.019,19.037,479,0
+CEW.US,D,20180327,000000,18.995,19.043,18.988,19.033,23864,0
+CEW.US,D,20180328,000000,19.004,19.052,18.967,19.033,6994,0
+CEW.US,D,20180329,000000,18.995,19.043,18.995,19.043,1420,0
+CEW.US,D,20180402,000000,18.851,19.018,18.851,19.018,1456,0
+CEW.US,D,20180403,000000,19.052,19.081,19.033,19.081,2331,0
+CEW.US,D,20180404,000000,18.957,19.044,18.957,19.044,2420,0
+CEW.US,D,20180406,000000,18.947,18.947,18.899,18.909,3490,0
+CEW.US,D,20180409,000000,18.851,18.899,18.833,18.833,4459,0
+CEW.US,D,20180410,000000,18.833,18.866,18.833,18.866,1378,0
+CEW.US,D,20180411,000000,18.813,18.918,18.813,18.861,10472,0
+CEW.US,D,20180412,000000,18.889,18.947,18.851,18.88,4745,0
+CEW.US,D,20180413,000000,18.918,18.938,18.899,18.899,8410,0
+CEW.US,D,20180416,000000,18.909,18.938,18.88,18.913,8706,0
+CEW.US,D,20180417,000000,18.918,18.934,18.899,18.899,1760,0
+CEW.US,D,20180418,000000,18.938,19.062,18.938,18.976,38623,0
+CEW.US,D,20180419,000000,18.938,18.938,18.904,18.904,3898,0
+CEW.US,D,20180420,000000,18.823,18.851,18.804,18.833,4423,0
+CEW.US,D,20180423,000000,18.717,18.717,18.66,18.664,4404,0
+CEW.US,D,20180424,000000,18.727,18.756,18.712,18.756,6981,0
+CEW.US,D,20180425,000000,18.631,18.631,18.555,18.593,12010,0
+CEW.US,D,20180426,000000,18.641,18.641,18.593,18.603,8833,0
+CEW.US,D,20180427,000000,18.679,18.701,18.679,18.701,1819,0
+CEW.US,D,20180430,000000,18.651,18.651,18.623,18.623,2738,0
+CEW.US,D,20180501,000000,18.526,18.563,18.512,18.536,4159,0
+CEW.US,D,20180502,000000,18.44,18.447,18.42,18.447,1542,0
+CEW.US,D,20180503,000000,18.44,18.472,18.42,18.45,3014,0
+CEW.US,D,20180504,000000,18.42,18.506,18.411,18.459,9686,0
+CEW.US,D,20180507,000000,18.411,18.411,18.345,18.348,3334,0
+CEW.US,D,20180508,000000,18.248,18.268,18.248,18.248,1683,0
+CEW.US,D,20180509,000000,18.23,18.273,18.201,18.258,6515,0
+CEW.US,D,20180510,000000,18.412,18.43,18.411,18.43,2930,0
+CEW.US,D,20180511,000000,18.507,18.507,18.392,18.401,1991,0
+CEW.US,D,20180514,000000,18.449,18.449,18.401,18.42,50260,0
+CEW.US,D,20180515,000000,18.239,18.239,18.134,18.22,16059,0
+CEW.US,D,20180516,000000,18.248,18.278,18.248,18.278,1421,0
+CEW.US,D,20180517,000000,18.22,18.22,18.182,18.191,3337,0
+CEW.US,D,20180518,000000,18.102,18.124,18.102,18.124,1133,0
+CEW.US,D,20180521,000000,18.086,18.134,18.086,18.134,1127,0
+CEW.US,D,20180522,000000,18.182,18.257,18.182,18.248,9678,0
+CEW.US,D,20180523,000000,18.152,18.277,18.143,18.277,4526,0
+CEW.US,D,20180524,000000,18.257,18.257,18.134,18.192,13173,0
+CEW.US,D,20180525,000000,18.192,18.201,18.192,18.201,915,0
+CEW.US,D,20180529,000000,18.144,18.156,18.029,18.057,11306,0
+CEW.US,D,20180530,000000,18.143,18.217,18.143,18.207,4146,0
+CEW.US,D,20180531,000000,18.152,18.201,18.152,18.154,835,0
+CEW.US,D,20180601,000000,18.162,18.195,18.134,18.134,11505,0
+CEW.US,D,20180604,000000,18.21,18.239,18.203,18.22,2961,0
+CEW.US,D,20180605,000000,18.162,18.22,18.162,18.182,4285,0
+CEW.US,D,20180606,000000,18.21,18.267,18.19,18.267,13097,0
+CEW.US,D,20180607,000000,18.201,18.201,18.095,18.109,2089,0
+CEW.US,D,20180608,000000,18.152,18.192,18.134,18.192,15542,0
+CEW.US,D,20180611,000000,18.124,18.172,18.086,18.095,12482,0
+CEW.US,D,20180612,000000,18.102,18.114,18.029,18.029,72905,0
+CEW.US,D,20180613,000000,18.104,18.104,18.039,18.104,4901,0
+CEW.US,D,20180614,000000,18.114,18.114,17.99,17.999,55398,0
+CEW.US,D,20180615,000000,17.933,17.99,17.924,17.924,8403,0
+CEW.US,D,20180618,000000,17.933,17.942,17.904,17.942,18085,0
+CEW.US,D,20180619,000000,17.866,17.885,17.788,17.828,20370,0
+CEW.US,D,20180620,000000,17.894,17.924,17.808,17.818,203406,0
+CEW.US,D,20180621,000000,17.818,17.904,17.798,17.846,17469,0
+CEW.US,D,20180622,000000,17.918,17.961,17.914,17.914,7699,0
+CEW.US,D,20180625,000000,17.904,17.914,17.837,17.846,17286,0
+CEW.US,D,20180626,000000,17.873,17.876,17.837,17.866,9080,0
+CEW.US,D,20180627,000000,17.818,17.825,17.683,17.683,10860,0
+CEW.US,D,20180628,000000,17.732,17.78,17.703,17.713,8453,0
+CEW.US,D,20180629,000000,17.798,17.798,17.771,17.771,1472,0
+CEW.US,D,20180702,000000,17.679,17.713,17.645,17.665,1136613,0
+CEW.US,D,20180703,000000,17.732,17.761,17.713,17.723,3491,0
+CEW.US,D,20180705,000000,17.808,17.866,17.788,17.788,47776,0
+CEW.US,D,20180706,000000,17.894,17.894,17.846,17.856,9774,0
+CEW.US,D,20180709,000000,17.942,18.019,17.876,17.885,36585,0
+CEW.US,D,20180710,000000,17.914,18.019,17.914,17.961,2200,0
+CEW.US,D,20180711,000000,17.908,17.924,17.876,17.924,1559,0
+CEW.US,D,20180712,000000,17.867,17.894,17.866,17.87,3070,0
+CEW.US,D,20180713,000000,17.866,17.891,17.838,17.846,4295,0
+CEW.US,D,20180716,000000,17.924,17.942,17.866,17.866,62374,0
+CEW.US,D,20180717,000000,17.889,17.914,17.846,17.856,35364,0
+CEW.US,D,20180718,000000,17.837,17.894,17.837,17.894,2452,0
+CEW.US,D,20180719,000000,17.741,17.741,17.703,17.713,8777,0
+CEW.US,D,20180720,000000,17.823,17.837,17.798,17.818,2581,0
+CEW.US,D,20180723,000000,17.788,17.803,17.771,17.78,10009,0
+CEW.US,D,20180724,000000,17.857,17.866,17.771,17.837,4438,0
+CEW.US,D,20180725,000000,17.942,17.999,17.905,17.951,2545,0
+CEW.US,D,20180726,000000,17.971,17.971,17.885,17.885,3000,0
+CEW.US,D,20180727,000000,17.961,17.99,17.851,17.914,26423,0
+CEW.US,D,20180730,000000,17.945,17.999,17.942,17.942,1139,0
+CEW.US,D,20180731,000000,17.928,17.999,17.928,17.999,5311,0
+CEW.US,D,20180801,000000,17.943,17.943,17.894,17.894,4805,0
+CEW.US,D,20180802,000000,17.837,17.837,17.837,17.837,595,0
+CEW.US,D,20180803,000000,17.842,17.842,17.837,17.837,2956,0
+CEW.US,D,20180806,000000,17.846,17.866,17.808,17.808,1929,0
+CEW.US,D,20180807,000000,17.818,17.904,17.818,17.818,1119,0
+CEW.US,D,20180808,000000,17.837,17.837,17.81,17.81,3680,0
+CEW.US,D,20180809,000000,17.678,17.683,17.635,17.675,7494,0
+CEW.US,D,20180810,000000,17.349,17.417,17.311,17.397,24286,0
+CEW.US,D,20180813,000000,17.214,17.22,17.119,17.119,3941,0
+CEW.US,D,20180814,000000,17.272,17.319,17.254,17.282,12721,0
+CEW.US,D,20180815,000000,17.219,17.234,17.129,17.21,40803,0
+CEW.US,D,20180816,000000,17.359,17.359,17.263,17.267,16998,0
+CEW.US,D,20180817,000000,17.244,17.359,17.244,17.282,7924,0
+CEW.US,D,20180820,000000,17.349,17.359,17.292,17.359,3623,0
+CEW.US,D,20180821,000000,17.349,17.387,17.349,17.378,4816,0
+CEW.US,D,20180822,000000,17.329,17.384,17.311,17.377,4412,0
+CEW.US,D,20180823,000000,17.329,17.329,17.234,17.267,2306,0
+CEW.US,D,20180824,000000,17.377,17.412,17.349,17.349,972,0
+CEW.US,D,20180827,000000,17.397,17.465,17.397,17.446,3754,0
+CEW.US,D,20180828,000000,17.435,17.502,17.311,17.311,7117,0
+CEW.US,D,20180829,000000,17.291,17.299,17.254,17.263,5867,0
+CEW.US,D,20180830,000000,17.214,17.214,17.081,17.081,3888,0
+CEW.US,D,20180831,000000,17.149,17.185,17.149,17.154,1901,0
+CEW.US,D,20180904,000000,16.986,17.023,16.976,16.981,12501,0
+CEW.US,D,20180905,000000,16.948,16.976,16.948,16.976,701,0
+CEW.US,D,20180906,000000,16.948,17.004,16.948,16.986,8113,0
+CEW.US,D,20180907,000000,17.043,17.043,16.961,16.961,3753,0
+CEW.US,D,20180910,000000,16.87,17.009,16.87,16.957,13581,0
+CEW.US,D,20180911,000000,16.89,17.013,16.89,17.013,197033,0
+CEW.US,D,20180912,000000,17.033,17.166,17.033,17.112,2777,0
+CEW.US,D,20180913,000000,17.224,17.224,17.176,17.176,1204,0
+CEW.US,D,20180914,000000,17.19,17.192,17.177,17.192,1056,0
+CEW.US,D,20180918,000000,17.149,17.179,17.149,17.179,2570,0
+CEW.US,D,20180919,000000,17.244,17.259,17.234,17.244,7592,0
+CEW.US,D,20180920,000000,17.364,17.364,17.319,17.355,4799,0
+CEW.US,D,20180921,000000,17.368,17.368,17.339,17.339,5290,0
+CEW.US,D,20180924,000000,17.377,17.407,17.337,17.337,4009,0
+CEW.US,D,20180925,000000,17.349,17.349,17.292,17.307,8729,0
+CEW.US,D,20180926,000000,17.359,17.377,17.282,17.368,4874,0
+CEW.US,D,20180927,000000,17.445,17.445,17.445,17.445,114,0
+CEW.US,D,20180928,000000,17.479,17.479,17.435,17.435,1965,0
+CEW.US,D,20181001,000000,17.467,17.467,17.467,17.467,407,0
+CEW.US,D,20181002,000000,17.382,17.435,17.377,17.377,1898,0
+CEW.US,D,20181003,000000,17.413,17.413,17.311,17.311,840,0
+CEW.US,D,20181004,000000,17.263,17.263,17.158,17.186,8656,0
+CEW.US,D,20181005,000000,17.263,17.263,17.224,17.241,1483,0
+CEW.US,D,20181008,000000,17.234,17.234,17.234,17.234,151,0
+CEW.US,D,20181009,000000,17.207,17.272,17.207,17.254,3883,0
+CEW.US,D,20181010,000000,17.272,17.272,17.149,17.149,1489,0
+CEW.US,D,20181011,000000,17.272,17.293,17.272,17.293,1265,0
+CEW.US,D,20181012,000000,17.354,17.364,17.319,17.319,1684,0
+CEW.US,D,20181015,000000,17.397,17.397,17.339,17.377,121615,0
+CEW.US,D,20181016,000000,17.518,17.608,17.502,17.54,14543,0
+CEW.US,D,20181017,000000,17.482,17.522,17.472,17.522,2873,0
+CEW.US,D,20181018,000000,17.465,17.465,17.447,17.447,2074,0
+CEW.US,D,20181022,000000,17.472,17.472,17.407,17.407,1672,0
+CEW.US,D,20181023,000000,17.324,17.397,17.324,17.397,1218,0
+CEW.US,D,20181024,000000,17.396,17.396,17.319,17.319,2216,0
+CEW.US,D,20181025,000000,17.302,17.377,17.302,17.377,2085,0
+CEW.US,D,20181026,000000,17.292,17.359,17.292,17.359,3806,0
+CEW.US,D,20181029,000000,17.302,17.311,17.224,17.234,2140,0
+CEW.US,D,20181030,000000,17.272,17.34,17.272,17.34,1340,0
+CEW.US,D,20181031,000000,17.244,17.244,17.206,17.224,2348,0
+CEW.US,D,20181101,000000,17.41,17.424,17.407,17.407,4586,0
+CEW.US,D,20181102,000000,17.54,17.54,17.44,17.482,3138,0
+CEW.US,D,20181105,000000,17.502,17.529,17.502,17.522,2242,0
+CEW.US,D,20181106,000000,17.53,17.56,17.522,17.53,3829,0
+CEW.US,D,20181107,000000,17.608,17.61,17.482,17.482,2266,0
+CEW.US,D,20181108,000000,17.578,17.578,17.465,17.469,18442,0
+CEW.US,D,20181109,000000,17.45,17.45,17.397,17.417,4765,0
+CEW.US,D,20181112,000000,17.455,17.455,17.349,17.367,7072,0
+CEW.US,D,20181113,000000,17.389,17.389,17.329,17.329,1942,0
+CEW.US,D,20181114,000000,17.377,17.445,17.368,17.407,8541,0
+CEW.US,D,20181115,000000,17.472,17.56,17.472,17.522,1210,0
+CEW.US,D,20181116,000000,17.603,17.607,17.603,17.607,915,0
+CEW.US,D,20181119,000000,17.578,17.618,17.57,17.605,3833,0
+CEW.US,D,20181120,000000,17.55,17.57,17.528,17.57,821,0
+CEW.US,D,20181121,000000,17.588,17.635,17.578,17.588,2189,0
+CEW.US,D,20181123,000000,17.588,17.588,17.562,17.562,1255,0
+CEW.US,D,20181126,000000,17.57,17.57,17.502,17.502,10098,0
+CEW.US,D,20181127,000000,17.512,17.56,17.487,17.487,27973,0
+CEW.US,D,20181128,000000,17.56,17.66,17.53,17.598,11730,0
+CEW.US,D,20181129,000000,17.688,17.703,17.655,17.66,5917,0
+CEW.US,D,20181130,000000,17.632,17.632,17.609,17.627,2314,0
+CEW.US,D,20181203,000000,17.761,17.779,17.683,17.717,2806,0
+CEW.US,D,20181204,000000,17.723,17.728,17.608,17.613,9461,0
+CEW.US,D,20181206,000000,17.581,17.635,17.522,17.522,9912,0
+CEW.US,D,20181207,000000,17.687,17.687,17.593,17.608,2610,0
+CEW.US,D,20181210,000000,17.537,17.537,17.512,17.525,1428,0
+CEW.US,D,20181211,000000,17.521,17.54,17.512,17.54,4612,0
+CEW.US,D,20181212,000000,17.603,17.603,17.578,17.578,1914,0
+CEW.US,D,20181213,000000,17.588,17.589,17.56,17.57,16534,0
+CEW.US,D,20181214,000000,17.502,17.53,17.455,17.517,2943,0
+CEW.US,D,20181217,000000,17.522,17.56,17.522,17.54,1016,0
+CEW.US,D,20181218,000000,17.573,17.588,17.56,17.575,1976,0
+CEW.US,D,20181219,000000,17.665,17.683,17.613,17.613,13252,0
+CEW.US,D,20181220,000000,17.598,17.598,17.588,17.588,1981,0
+CEW.US,D,20181221,000000,17.596,17.596,17.473,17.497,1863,0
+CEW.US,D,20181224,000000,17.522,17.536,17.522,17.536,1615,0
+CEW.US,D,20181226,000000,17.482,17.551,17.482,17.512,2836,0
+CEW.US,D,20181227,000000,17.559,17.561,17.531,17.561,2704,0
+CEW.US,D,20181228,000000,17.6,17.624,17.6,17.613,9449,0
+CEW.US,D,20181231,000000,17.678,17.678,17.571,17.648,7002,0
+CEW.US,D,20190102,000000,17.648,17.658,17.648,17.658,315,0
+CEW.US,D,20190103,000000,17.638,17.668,17.638,17.638,2268,0
+CEW.US,D,20190104,000000,17.731,17.858,17.731,17.858,754,0
+CEW.US,D,20190107,000000,17.921,17.922,17.892,17.892,11495,0
+CEW.US,D,20190108,000000,17.863,17.883,17.863,17.877,325,0
+CEW.US,D,20190109,000000,17.941,17.96,17.941,17.95,383,0
+CEW.US,D,20190110,000000,17.883,17.95,17.883,17.93,1980,0
+CEW.US,D,20190111,000000,17.941,17.941,17.902,17.931,3603,0
+CEW.US,D,20190114,000000,17.925,17.95,17.912,17.945,1355,0
+CEW.US,D,20190115,000000,17.96,17.96,17.902,17.933,2350,0
+CEW.US,D,20190116,000000,17.98,17.995,17.972,17.995,1563,0
+CEW.US,D,20190117,000000,17.948,17.965,17.941,17.965,1625,0
+CEW.US,D,20190118,000000,17.952,17.957,17.952,17.957,840,0
+CEW.US,D,20190122,000000,17.883,17.902,17.843,17.843,1858,0
+CEW.US,D,20190123,000000,17.912,17.96,17.912,17.96,608,0
+CEW.US,D,20190124,000000,17.97,17.975,17.97,17.975,155,0
+CEW.US,D,20190125,000000,18.039,18.039,18.021,18.029,8100,0
+CEW.US,D,20190128,000000,18.029,18.029,18.019,18.029,2201,0
+CEW.US,D,20190129,000000,18.036,18.036,18.022,18.025,3417,0
+CEW.US,D,20190130,000000,18.039,18.15,18.039,18.15,2124,0
+CEW.US,D,20190131,000000,18.214,18.252,18.214,18.232,2458,0
+CEW.US,D,20190201,000000,18.234,18.234,18.126,18.168,5308,0
+CEW.US,D,20190204,000000,18.214,18.214,18.155,18.185,2673,0
+CEW.US,D,20190205,000000,18.165,18.234,18.165,18.196,3391,0
+CEW.US,D,20190206,000000,18.141,18.156,18.141,18.151,886,0
+CEW.US,D,20190207,000000,18.136,18.136,18.049,18.058,15487,0
+CEW.US,D,20190208,000000,18.087,18.116,18.087,18.116,708,0
+CEW.US,D,20190211,000000,18.063,18.063,18.014,18.029,3901,0
+CEW.US,D,20190212,000000,18.058,18.087,18.058,18.076,9365,0
+CEW.US,D,20190213,000000,18.053,18.053,17.977,17.98,3189,0
+CEW.US,D,20190214,000000,17.97,18.019,17.941,18.019,17021,0
+CEW.US,D,20190215,000000,18.034,18.034,18.034,18.034,1582,0
+CEW.US,D,20190219,000000,18.019,18.136,18.019,18.136,3189,0
+CEW.US,D,20190220,000000,18.141,18.141,18.141,18.141,76,0
+CEW.US,D,20190221,000000,18.084,18.084,18.082,18.082,166,0
+CEW.US,D,20190222,000000,18.127,18.142,18.127,18.142,2739,0
+CEW.US,D,20190225,000000,18.175,18.184,18.16,18.16,445,0
+CEW.US,D,20190226,000000,18.193,18.193,18.193,18.193,25,0
+CEW.US,D,20190227,000000,18.183,18.183,18.155,18.173,1734,0
+CEW.US,D,20190228,000000,18.116,18.116,18.116,18.116,245,0
+CEW.US,D,20190301,000000,18.106,18.106,18.056,18.06,565,0
+CEW.US,D,20190304,000000,18.042,18.07,18.042,18.07,673,0
+CEW.US,D,20190305,000000,18.079,18.079,18.075,18.075,807,0
+CEW.US,D,20190306,000000,18.019,18.048,18.004,18.023,2103,0
+CEW.US,D,20190307,000000,17.892,17.892,17.873,17.873,1579,0
+CEW.US,D,20190308,000000,17.892,17.892,17.853,17.883,2672,0
+CEW.US,D,20190311,000000,17.941,17.98,17.941,17.965,1377,0
+CEW.US,D,20190312,000000,17.98,17.98,17.975,17.975,748,0
+CEW.US,D,20190313,000000,17.99,18.004,17.99,18.004,230,0
+CEW.US,D,20190314,000000,17.99,17.99,17.931,17.931,327,0
+CEW.US,D,20190315,000000,18.017,18.039,18.017,18.039,1879,0
+CEW.US,D,20190318,000000,18.068,18.126,18.068,18.078,3229,0
+CEW.US,D,20190319,000000,18.078,18.097,18.068,18.068,892,0
+CEW.US,D,20190320,000000,18.087,18.205,18.087,18.19,12000,0
+CEW.US,D,20190321,000000,18.18,18.195,18.165,18.165,1567,0
+CEW.US,D,20190322,000000,17.923,17.923,17.923,17.923,4,0
+CEW.US,D,20190325,000000,17.98,18.059,17.98,18.053,1635,0
+CEW.US,D,20190326,000000,18.034,18.034,17.99,18.018,1329,0
+CEW.US,D,20190327,000000,17.843,17.883,17.843,17.868,1991,0
+CEW.US,D,20190328,000000,17.853,17.853,17.853,17.853,188,0
+CEW.US,D,20190329,000000,17.895,17.897,17.863,17.897,13628,0
+CEW.US,D,20190401,000000,18.02,18.029,17.941,18.029,3033,0
+CEW.US,D,20190402,000000,18.016,18.016,17.97,17.999,1722,0
+CEW.US,D,20190403,000000,18.078,18.078,18.048,18.051,1402,0
+CEW.US,D,20190404,000000,18.039,18.064,18.039,18.064,642,0
+CEW.US,D,20190405,000000,18.061,18.061,18.061,18.061,72,0
+CEW.US,D,20190408,000000,18.068,18.07,18.068,18.07,234,0
+CEW.US,D,20190409,000000,18.078,18.116,18.058,18.058,2592,0
+CEW.US,D,20190410,000000,18.136,18.151,18.136,18.151,771,0
+CEW.US,D,20190411,000000,18.075,18.081,18.075,18.081,339,0
+CEW.US,D,20190412,000000,18.106,18.13,18.106,18.119,647,0
+CEW.US,D,20190415,000000,18.097,18.136,18.068,18.068,14601,0
+CEW.US,D,20190416,000000,18.067,18.099,18.067,18.077,663,0
+CEW.US,D,20190417,000000,18.122,18.122,18.058,18.097,340,0
+CEW.US,D,20190418,000000,18.078,18.078,18.078,18.078,72,0
+CEW.US,D,20190422,000000,18.068,18.068,18.068,18.068,4,0
+CEW.US,D,20190423,000000,18.029,18.029,17.985,18.019,6701,0
+CEW.US,D,20190424,000000,17.927,17.927,17.922,17.922,336,0
+CEW.US,D,20190425,000000,17.868,17.868,17.868,17.868,88,0
+CEW.US,D,20190426,000000,17.902,17.931,17.902,17.931,150,0
+CEW.US,D,20190429,000000,17.917,17.917,17.917,17.917,401,0
+CEW.US,D,20190430,000000,17.922,17.922,17.922,17.922,418,0
+CEW.US,D,20190501,000000,17.98,17.98,17.922,17.922,326,0
+CEW.US,D,20190502,000000,17.892,17.892,17.848,17.863,1257,0
+CEW.US,D,20190503,000000,17.892,17.927,17.892,17.927,228,0
+CEW.US,D,20190506,000000,17.866,17.866,17.858,17.858,441,0
+CEW.US,D,20190507,000000,17.843,17.843,17.809,17.809,1075,0
+CEW.US,D,20190508,000000,17.809,17.809,17.809,17.809,143,0
+CEW.US,D,20190509,000000,17.767,17.775,17.756,17.764,446,0
+CEW.US,D,20190510,000000,17.794,17.834,17.794,17.834,627,0
+CEW.US,D,20190513,000000,17.702,17.702,17.702,17.702,120,0
+CEW.US,D,20190514,000000,17.775,17.781,17.775,17.78,1308,0
+CEW.US,D,20190515,000000,17.766,17.793,17.766,17.789,307,0
+CEW.US,D,20190516,000000,17.779,17.779,17.743,17.743,156,0
+CEW.US,D,20190517,000000,17.697,17.697,17.668,17.668,208,0
+CEW.US,D,20190520,000000,17.693,17.693,17.692,17.692,281,0
+CEW.US,D,20190521,000000,17.687,17.717,17.687,17.717,3579,0
+CEW.US,D,20190522,000000,17.687,17.692,17.648,17.658,56242,0
+CEW.US,D,20190523,000000,17.678,17.687,17.678,17.687,521,0
+CEW.US,D,20190524,000000,17.736,17.756,17.736,17.756,253,0
+CEW.US,D,20190528,000000,17.74,17.74,17.658,17.658,5615,0
+CEW.US,D,20190529,000000,17.658,17.717,17.658,17.717,930,0
+CEW.US,D,20190530,000000,17.751,17.751,17.751,17.751,8,0
+CEW.US,D,20190531,000000,17.785,17.785,17.766,17.781,7316,0
+CEW.US,D,20190603,000000,17.794,17.892,17.794,17.863,7044,0
+CEW.US,D,20190604,000000,17.843,17.912,17.843,17.912,2008,0
+CEW.US,D,20190605,000000,17.93,17.93,17.907,17.907,486,0
+CEW.US,D,20190606,000000,17.922,17.922,17.922,17.922,3,0
+CEW.US,D,20190607,000000,17.883,17.929,17.883,17.929,528,0
+CEW.US,D,20190610,000000,17.951,17.951,17.951,17.951,110,0
+CEW.US,D,20190611,000000,17.98,17.98,17.945,17.965,29203,0
+CEW.US,D,20190612,000000,17.955,17.955,17.955,17.955,160,0
+CEW.US,D,20190613,000000,17.941,17.941,17.922,17.922,709,0
+CEW.US,D,20190614,000000,17.922,17.924,17.921,17.921,1052,0
+CEW.US,D,20190617,000000,17.912,17.912,17.912,17.912,186,0
+CEW.US,D,20190618,000000,18.019,18.019,18.009,18.009,630,0
+CEW.US,D,20190619,000000,17.999,18.094,17.999,18.094,2801,0
+CEW.US,D,20190620,000000,18.234,18.257,18.155,18.224,1903,0
+CEW.US,D,20190621,000000,18.209,18.227,18.205,18.227,704,0
+CEW.US,D,20190624,000000,18.234,18.257,18.234,18.257,780,0
+CEW.US,D,20190625,000000,18.262,18.262,18.234,18.248,1245,0
+CEW.US,D,20190626,000000,18.253,18.282,18.238,18.267,6471,0
+CEW.US,D,20190627,000000,18.261,18.272,18.261,18.262,913,0
+CEW.US,D,20190628,000000,18.282,18.351,18.282,18.351,236655,0
+CEW.US,D,20190701,000000,18.341,18.357,18.341,18.351,601,0
+CEW.US,D,20190702,000000,18.321,18.321,18.321,18.321,2,0
+CEW.US,D,20190703,000000,18.33,18.339,18.312,18.339,1359,0
+CEW.US,D,20190705,000000,18.311,18.311,18.292,18.302,14309,0
+CEW.US,D,20190708,000000,18.282,18.282,18.27,18.277,1004,0
+CEW.US,D,20190709,000000,18.272,18.282,18.272,18.282,3099,0
+CEW.US,D,20190710,000000,18.331,18.375,18.298,18.375,2015,0
+CEW.US,D,20190711,000000,18.37,18.409,18.351,18.351,7693,0
+CEW.US,D,20190712,000000,18.341,18.386,18.321,18.386,2869,0
+CEW.US,D,20190715,000000,18.458,18.458,18.448,18.448,1578,0
+CEW.US,D,20190716,000000,18.428,18.428,18.389,18.389,161,0
+CEW.US,D,20190717,000000,18.418,18.418,18.361,18.399,359,0
+CEW.US,D,20190718,000000,18.417,18.461,18.417,18.461,614,0
+CEW.US,D,20190719,000000,18.457,18.467,18.453,18.458,8487,0
+CEW.US,D,20190722,000000,18.423,18.43,18.423,18.423,440,0
+CEW.US,D,20190723,000000,18.351,18.38,18.351,18.356,3314,0
+CEW.US,D,20190724,000000,18.389,18.389,18.351,18.351,2685,0
+CEW.US,D,20190725,000000,18.389,18.389,18.336,18.336,446,0
+CEW.US,D,20190726,000000,18.321,18.331,18.316,18.316,1388,0
+CEW.US,D,20190729,000000,18.321,18.321,18.321,18.321,80,0
+CEW.US,D,20190730,000000,18.331,18.331,18.326,18.326,257,0
+CEW.US,D,20190731,000000,18.328,18.331,18.284,18.284,685,0
+CEW.US,D,20190801,000000,18.196,18.224,18.139,18.146,2939,0
+CEW.US,D,20190802,000000,18.039,18.136,18.039,18.048,356,0
+CEW.US,D,20190805,000000,18.039,18.039,17.794,17.813,6435,0
+CEW.US,D,20190806,000000,17.902,17.902,17.873,17.873,3360,0
+CEW.US,D,20190807,000000,17.871,17.88,17.871,17.88,366,0
+CEW.US,D,20190808,000000,17.996,18.058,17.996,18.058,6015,0
+CEW.US,D,20190809,000000,17.955,17.955,17.955,17.955,10,0
+CEW.US,D,20190812,000000,17.863,17.863,17.819,17.853,468,0
+CEW.US,D,20190813,000000,17.965,17.965,17.965,17.965,78,0
+CEW.US,D,20190814,000000,17.776,17.776,17.776,17.776,2,0
+CEW.US,D,20190815,000000,17.814,17.814,17.746,17.746,27211,0
+CEW.US,D,20190816,000000,17.821,17.821,17.821,17.821,1410,0
+CEW.US,D,20190819,000000,17.737,17.756,17.697,17.697,1611,0
+CEW.US,D,20190820,000000,17.753,17.756,17.752,17.752,522,0
+CEW.US,D,20190821,000000,17.863,17.863,17.822,17.822,688,0
+CEW.US,D,20190822,000000,17.814,17.814,17.769,17.769,8973,0
+CEW.US,D,20190823,000000,17.736,17.756,17.717,17.717,2851,0
+CEW.US,D,20190826,000000,17.721,17.721,17.687,17.687,783,0
+CEW.US,D,20190827,000000,17.727,17.727,17.629,17.651,1126,0
+CEW.US,D,20190828,000000,17.624,17.638,17.624,17.638,185,0
+CEW.US,D,20190829,000000,17.628,17.658,17.628,17.658,420,0
+CEW.US,D,20190830,000000,17.685,17.685,17.682,17.683,4182,0
+CEW.US,D,20190903,000000,17.697,17.697,17.648,17.695,1777,0
+CEW.US,D,20190904,000000,17.843,17.843,17.785,17.843,1405,0
+CEW.US,D,20190905,000000,17.843,17.912,17.834,17.834,2543,0
+CEW.US,D,20190906,000000,17.96,17.96,17.911,17.911,2039,0
+CEW.US,D,20190909,000000,17.96,17.96,17.927,17.927,426,0
+CEW.US,D,20190910,000000,17.931,17.931,17.927,17.927,856,0
+CEW.US,D,20190911,000000,17.926,17.931,17.926,17.931,1081,0
+CEW.US,D,20190912,000000,17.999,18.048,17.999,18.044,2254,0
+CEW.US,D,20190913,000000,18.069,18.093,18.065,18.065,1142,0
+CEW.US,D,20190916,000000,18.058,18.058,17.99,17.99,1074,0
+CEW.US,D,20190917,000000,17.97,17.995,17.96,17.995,262,0
+CEW.US,D,20190918,000000,18.002,18.011,17.99,18.011,334,0
+CEW.US,D,20190919,000000,18.019,18.019,17.947,17.947,118,0
+CEW.US,D,20190920,000000,17.902,17.941,17.902,17.927,1664,0
+CEW.US,D,20190923,000000,17.902,17.925,17.892,17.925,2787,0
+CEW.US,D,20190924,000000,17.902,17.95,17.892,17.902,1236,0
+CEW.US,D,20190925,000000,17.883,17.883,17.883,17.883,120,0
+CEW.US,D,20190926,000000,17.902,17.902,17.863,17.876,365,0
+CEW.US,D,20190927,000000,17.922,17.922,17.859,17.871,986,0
+CEW.US,D,20190930,000000,17.878,17.878,17.869,17.869,246,0
+CEW.US,D,20191001,000000,17.785,17.814,17.785,17.794,847,0
+CEW.US,D,20191002,000000,17.775,17.819,17.775,17.819,309,0
+CEW.US,D,20191003,000000,17.912,17.941,17.883,17.922,1959,0
+CEW.US,D,20191004,000000,17.941,17.999,17.941,17.999,744,0
+CEW.US,D,20191007,000000,17.97,17.97,17.9,17.9,549,0
+CEW.US,D,20191008,000000,17.853,17.863,17.834,17.838,63700,0
+CEW.US,D,20191009,000000,17.883,17.891,17.863,17.863,15800,0
+CEW.US,D,20191010,000000,17.95,17.95,17.892,17.942,38654,0
+CEW.US,D,20191011,000000,18.039,18.068,18.038,18.068,2288,0
+CEW.US,D,20191014,000000,18.058,18.058,18.058,18.058,2081,0
+CEW.US,D,20191015,000000,18.001,18.001,18.001,18.001,78,0
+CEW.US,D,20191016,000000,17.99,18.039,17.99,18.039,4153,0
+CEW.US,D,20191017,000000,18.063,18.063,18.063,18.063,78,0
+CEW.US,D,20191018,000000,18.126,18.131,18.126,18.131,1221,0
+CEW.US,D,20191021,000000,18.097,18.11,18.097,18.104,3691,0
+CEW.US,D,20191022,000000,18.135,18.163,18.135,18.155,4359,0
+CEW.US,D,20191023,000000,18.195,18.229,18.185,18.224,8160,0
+CEW.US,D,20191024,000000,18.214,18.234,18.168,18.168,6626,0
+CEW.US,D,20191025,000000,18.224,18.224,18.165,18.193,4851,0
+CEW.US,D,20191028,000000,18.214,18.272,18.214,18.214,3830,0
+CEW.US,D,20191029,000000,18.243,18.262,18.221,18.262,6419,0
+CEW.US,D,20191030,000000,18.166,18.195,18.141,18.192,2245,0
+CEW.US,D,20191031,000000,18.136,18.159,18.136,18.159,234,0
+CEW.US,D,20191101,000000,18.175,18.235,18.175,18.234,2874,0
+CEW.US,D,20191104,000000,18.302,18.302,18.234,18.262,811,0
+CEW.US,D,20191105,000000,18.302,18.302,18.272,18.272,2001,0
+CEW.US,D,20191106,000000,18.262,18.262,18.221,18.221,208,0
+CEW.US,D,20191107,000000,18.272,18.292,18.272,18.292,2750,0
+CEW.US,D,20191108,000000,18.217,18.217,18.16,18.182,1707,0
+CEW.US,D,20191111,000000,18.116,18.134,18.116,18.134,771,0
+CEW.US,D,20191112,000000,18.116,18.116,18.044,18.044,1261,0
+CEW.US,D,20191113,000000,17.98,17.985,17.98,17.985,462,0
+CEW.US,D,20191114,000000,17.97,18.005,17.97,18.005,881,0
+CEW.US,D,20191115,000000,18.116,18.116,18.089,18.097,1294,0
+CEW.US,D,20191118,000000,18.087,18.097,18.068,18.068,1279,0
+CEW.US,D,20191119,000000,18.087,18.087,18.044,18.078,4986,0
+CEW.US,D,20191120,000000,18.009,18.024,17.982,18.007,5217,0
+CEW.US,D,20191121,000000,18.068,18.097,18.052,18.052,2979,0
+CEW.US,D,20191122,000000,18.048,18.078,18.014,18.014,9194,0
+CEW.US,D,20191125,000000,18.021,18.021,18.009,18.018,672,0
+CEW.US,D,20191126,000000,18.019,18.019,17.96,17.985,1662,0
+CEW.US,D,20191127,000000,17.925,17.925,17.912,17.922,1814,0
+CEW.US,D,20191129,000000,17.922,17.98,17.922,17.96,7826,0
+CEW.US,D,20191202,000000,18.009,18.009,17.972,17.99,15042,0
+CEW.US,D,20191203,000000,17.931,17.98,17.931,17.965,3023,0
+CEW.US,D,20191204,000000,18.048,18.068,18.029,18.029,33125,0
+CEW.US,D,20191205,000000,18.05,18.07,18.048,18.07,6844,0
+CEW.US,D,20191206,000000,18.116,18.136,18.078,18.106,24478,0
+CEW.US,D,20191209,000000,18.155,18.155,18.068,18.097,49429,0
+CEW.US,D,20191210,000000,18.126,18.141,18.097,18.112,2991,0
+CEW.US,D,20191211,000000,18.136,18.175,18.136,18.175,52504,0
+CEW.US,D,20191212,000000,18.234,18.282,18.224,18.272,30542,0
+CEW.US,D,20191213,000000,18.311,18.311,18.262,18.262,3088,0
+CEW.US,D,20191216,000000,18.262,18.341,18.262,18.331,2119,0
+CEW.US,D,20191217,000000,18.302,18.321,18.302,18.321,411,0
+CEW.US,D,20191218,000000,18.354,18.38,18.307,18.307,6055,0
+CEW.US,D,20191219,000000,18.37,18.37,18.311,18.311,3427,0
+CEW.US,D,20191220,000000,18.331,18.438,18.331,18.336,3026,0
+CEW.US,D,20191223,000000,18.381,18.381,18.321,18.361,4220,0
+CEW.US,D,20191224,000000,18.38,18.38,18.351,18.351,913,0
+CEW.US,D,20191226,000000,18.41,18.41,18.408,18.41,781,0
+CEW.US,D,20191227,000000,18.44,18.44,18.407,18.407,1067,0
+CEW.US,D,20191230,000000,18.453,18.47,18.453,18.455,2302,0
+CEW.US,D,20191231,000000,18.455,18.52,18.455,18.495,10468,0
+CEW.US,D,20200102,000000,18.498,18.498,18.483,18.485,1837,0
+CEW.US,D,20200103,000000,18.381,18.41,18.351,18.351,9736,0
+CEW.US,D,20200106,000000,18.311,18.42,18.311,18.381,4149,0
+CEW.US,D,20200107,000000,18.361,18.4,18.361,18.381,4628,0
+CEW.US,D,20200108,000000,18.46,18.485,18.46,18.475,1839,0
+CEW.US,D,20200109,000000,18.44,18.51,18.41,18.445,4952,0
+CEW.US,D,20200110,000000,18.52,18.53,18.475,18.475,1554,0
+CEW.US,D,20200113,000000,18.43,18.505,18.42,18.49,2720,0
+CEW.US,D,20200114,000000,18.49,18.49,18.43,18.43,957,0
+CEW.US,D,20200115,000000,18.455,18.455,18.455,18.455,85,0
+CEW.US,D,20200116,000000,18.47,18.47,18.437,18.44,1574,0
+CEW.US,D,20200117,000000,18.42,18.45,18.42,18.425,6090,0
+CEW.US,D,20200121,000000,18.381,18.381,18.351,18.351,1963,0
+CEW.US,D,20200122,000000,18.381,18.43,18.376,18.41,2281,0
+CEW.US,D,20200123,000000,18.39,18.39,18.361,18.362,1587,0
+CEW.US,D,20200124,000000,18.351,18.41,18.331,18.381,7041,0
+CEW.US,D,20200127,000000,18.281,18.281,18.212,18.212,1527,0
+CEW.US,D,20200128,000000,18.271,18.271,18.241,18.261,21829,0
+CEW.US,D,20200129,000000,18.281,18.291,18.212,18.251,2684,0
+CEW.US,D,20200130,000000,18.172,18.172,18.082,18.112,9467,0
+CEW.US,D,20200131,000000,18.097,18.097,18.097,18.097,129,0
+CEW.US,D,20200203,000000,18.147,18.147,18.147,18.147,549,0
+CEW.US,D,20200204,000000,18.261,18.281,18.212,18.246,6802,0
+CEW.US,D,20200205,000000,18.271,18.271,18.212,18.256,1939,0
+CEW.US,D,20200206,000000,18.192,18.192,18.172,18.177,4403,0
+CEW.US,D,20200207,000000,18.082,18.082,18.058,18.058,308,0
+CEW.US,D,20200210,000000,18.073,18.096,18.073,18.076,1833,0
+CEW.US,D,20200211,000000,18.122,18.138,18.122,18.127,507,0
+CEW.US,D,20200212,000000,18.147,18.152,18.147,18.152,578,0
+CEW.US,D,20200213,000000,18.122,18.122,18.112,18.112,204,0
+CEW.US,D,20200214,000000,18.152,18.162,18.102,18.137,3331,0
+CEW.US,D,20200218,000000,18.033,18.082,18.033,18.063,59940,0
+CEW.US,D,20200219,000000,18.082,18.102,18.053,18.073,3448,0
+CEW.US,D,20200220,000000,18.003,18.013,17.904,17.943,3320,0
+CEW.US,D,20200221,000000,17.948,17.968,17.943,17.959,1367,0
+CEW.US,D,20200224,000000,17.824,17.834,17.788,17.834,2672,0
+CEW.US,D,20200225,000000,17.884,17.884,17.812,17.82,4308,0
+CEW.US,D,20200226,000000,17.874,17.874,17.775,17.796,570,0
+CEW.US,D,20200227,000000,17.774,17.774,17.75,17.75,773,0
+CEW.US,D,20200228,000000,17.645,17.645,17.317,17.611,5732,0
+CEW.US,D,20200302,000000,17.655,17.746,17.645,17.746,2998,0
+CEW.US,D,20200303,000000,17.725,17.88,17.715,17.794,3131,0
+CEW.US,D,20200304,000000,17.832,17.832,17.784,17.809,1485,0
+CEW.US,D,20200305,000000,17.755,17.755,17.625,17.65,6865,0
+CEW.US,D,20200306,000000,17.586,17.635,17.576,17.606,11459,0
+CEW.US,D,20200309,000000,17.377,17.377,16.721,17.327,4365,0
+CEW.US,D,20200310,000000,17.387,17.408,17.347,17.392,17703,0
+CEW.US,D,20200311,000000,17.377,17.427,17.248,17.288,4993,0
+CEW.US,D,20200312,000000,17.009,17.019,16.88,16.998,18445,0
+CEW.US,D,20200313,000000,17.129,17.176,16.88,17.009,9137,0
+CEW.US,D,20200316,000000,16.812,16.841,16.692,16.721,11704,0
+CEW.US,D,20200317,000000,16.692,16.721,16.654,16.693,13214,0
+CEW.US,D,20200318,000000,16.403,16.463,16.295,16.335,7773,0
+CEW.US,D,20200319,000000,16.195,16.307,16.195,16.264,4780,0
+CEW.US,D,20200320,000000,16.353,16.384,16.195,16.232,1385,0
+CEW.US,D,20200323,000000,16.076,16.09,16.016,16.036,15687,0
+CEW.US,D,20200324,000000,16.215,16.334,16.195,16.311,3393,0
+CEW.US,D,20200325,000000,16.334,16.423,16.284,16.4,13876,0
+CEW.US,D,20200326,000000,16.592,16.632,16.552,16.552,19410,0
+CEW.US,D,20200327,000000,16.493,16.559,16.423,16.526,5073,0
+CEW.US,D,20200330,000000,16.335,16.386,16.335,16.386,3404,0
+CEW.US,D,20200331,000000,16.413,16.443,16.413,16.427,4141,0
+CEW.US,D,20200401,000000,16.213,16.215,16.145,16.161,1002,0
+CEW.US,D,20200402,000000,16.215,16.215,16.2,16.21,1107,0
+CEW.US,D,20200403,000000,16.125,16.185,16.125,16.185,51869,0
+CEW.US,D,20200406,000000,16.165,16.258,16.165,16.258,1831,0
+CEW.US,D,20200407,000000,16.443,16.501,16.374,16.402,19411,0
+CEW.US,D,20200408,000000,16.374,16.443,16.374,16.443,908,0
+CEW.US,D,20200409,000000,16.593,16.636,16.56,16.56,10052,0
+CEW.US,D,20200413,000000,16.542,16.582,16.483,16.518,5875,0
+CEW.US,D,20200414,000000,16.587,16.602,16.523,16.561,11777,0
+CEW.US,D,20200415,000000,16.334,16.443,16.334,16.399,2756,0
+CEW.US,D,20200416,000000,16.344,16.393,16.304,16.324,4195,0
+CEW.US,D,20200417,000000,16.453,16.453,16.384,16.428,2085,0
+CEW.US,D,20200420,000000,16.393,16.423,16.364,16.393,1567,0
+CEW.US,D,20200421,000000,16.294,16.294,16.254,16.274,1862,0
+CEW.US,D,20200422,000000,16.314,16.324,16.264,16.274,8336,0
+CEW.US,D,20200423,000000,16.324,16.35,16.278,16.278,847,0
+CEW.US,D,20200424,000000,16.225,16.29,16.185,16.227,3254,0
+CEW.US,D,20200427,000000,16.264,16.324,16.244,16.264,10587,0
+CEW.US,D,20200428,000000,16.314,16.391,16.314,16.349,5698,0
+CEW.US,D,20200429,000000,16.473,16.592,16.473,16.575,3811,0
+CEW.US,D,20200430,000000,16.5,16.5,16.5,16.5,106,0
+CEW.US,D,20200501,000000,16.324,16.324,16.284,16.289,52813,0
+CEW.US,D,20200504,000000,16.324,16.413,16.314,16.413,82084,0
+CEW.US,D,20200505,000000,16.463,16.463,16.433,16.451,484,0
+CEW.US,D,20200506,000000,16.314,16.364,16.304,16.309,4954,0
+CEW.US,D,20200507,000000,16.324,16.384,16.314,16.369,1676,0
+CEW.US,D,20200508,000000,16.443,16.503,16.443,16.468,5531,0
+CEW.US,D,20200511,000000,16.483,16.483,16.433,16.455,3267,0
+CEW.US,D,20200512,000000,16.59,16.59,16.482,16.482,4905,0
+CEW.US,D,20200513,000000,16.473,16.533,16.443,16.443,2568,0
+CEW.US,D,20200514,000000,16.354,16.498,16.354,16.498,968,0
+CEW.US,D,20200515,000000,16.503,16.503,16.443,16.445,7040,0
+CEW.US,D,20200518,000000,16.533,16.592,16.533,16.584,1893,0
+CEW.US,D,20200519,000000,16.612,16.672,16.612,16.632,5404,0
+CEW.US,D,20200520,000000,16.701,16.791,16.701,16.78,7348,0
+CEW.US,D,20200521,000000,16.868,16.88,16.811,16.838,1460,0
+CEW.US,D,20200522,000000,16.746,16.781,16.741,16.776,3731,0
+CEW.US,D,20200526,000000,17.007,17.009,16.96,16.96,3061,0
+CEW.US,D,20200527,000000,16.902,16.955,16.89,16.955,4083,0
+CEW.US,D,20200528,000000,16.91,17.019,16.91,16.95,2355,0
+CEW.US,D,20200529,000000,17,17.049,16.94,17.035,1039,0
+CEW.US,D,20200601,000000,17.059,17.119,17.059,17.099,16140,0
+CEW.US,D,20200602,000000,17.288,17.31,17.268,17.291,165009,0
+CEW.US,D,20200603,000000,17.427,17.452,17.402,17.402,2171,0
+CEW.US,D,20200604,000000,17.339,17.417,17.308,17.357,8672,0
+CEW.US,D,20200605,000000,17.546,17.546,17.457,17.476,5157,0
+CEW.US,D,20200608,000000,17.457,17.576,17.457,17.543,7706,0
+CEW.US,D,20200609,000000,17.447,17.468,17.437,17.468,1813,0
+CEW.US,D,20200610,000000,17.476,17.508,17.458,17.508,4253,0
+CEW.US,D,20200611,000000,17.347,17.347,17.139,17.139,20689,0
+CEW.US,D,20200612,000000,17.308,17.308,17.208,17.243,5293,0
+CEW.US,D,20200615,000000,17.099,17.259,17.099,17.248,2624,0
+CEW.US,D,20200616,000000,17.377,17.377,17.168,17.188,3011,0
+CEW.US,D,20200617,000000,17.171,17.171,17.14,17.163,1574,0
+CEW.US,D,20200618,000000,17.149,17.149,17.04,17.056,3121,0
+CEW.US,D,20200619,000000,17.119,17.149,17.099,17.104,8337,0
+CEW.US,D,20200622,000000,17.218,17.218,17.173,17.173,1111,0
+CEW.US,D,20200623,000000,17.247,17.268,17.238,17.238,3938,0
+CEW.US,D,20200624,000000,17.198,17.198,17.139,17.141,623,0
+CEW.US,D,20200625,000000,17.154,17.187,17.119,17.187,2931,0
+CEW.US,D,20200626,000000,17.119,17.119,17.049,17.049,3153,0
+CEW.US,D,20200629,000000,17.069,17.109,17.069,17.095,7699,0
+CEW.US,D,20200630,000000,17.099,17.099,17.049,17.08,1687,0
+CEW.US,D,20200701,000000,17.13,17.149,17.13,17.139,2649,0
+CEW.US,D,20200702,000000,17.223,17.223,17.218,17.218,487,0
+CEW.US,D,20200706,000000,17.327,17.327,17.247,17.247,422,0
+CEW.US,D,20200707,000000,17.253,17.253,17.203,17.203,2177,0
+CEW.US,D,20200708,000000,17.238,17.263,17.238,17.263,316,0
+CEW.US,D,20200709,000000,17.268,17.278,17.25,17.278,522,0
+CEW.US,D,20200710,000000,17.307,17.307,17.285,17.285,304,0
+CEW.US,D,20200713,000000,17.327,17.327,17.21,17.215,2063,0
+CEW.US,D,20200714,000000,17.274,17.274,17.274,17.274,171,0
+CEW.US,D,20200715,000000,17.288,17.357,17.288,17.298,507,0
+CEW.US,D,20200716,000000,17.258,17.258,17.238,17.238,1431,0
+CEW.US,D,20200717,000000,17.247,17.247,17.238,17.238,122,0
+CEW.US,D,20200720,000000,17.258,17.258,17.228,17.253,5514,0
+CEW.US,D,20200721,000000,17.337,17.466,17.337,17.412,9739,0
+CEW.US,D,20200722,000000,17.496,17.496,17.442,17.466,2234,0
+CEW.US,D,20200723,000000,17.427,17.427,17.364,17.364,1346,0
+CEW.US,D,20200724,000000,17.348,17.379,17.348,17.379,1161,0
+CEW.US,D,20200727,000000,17.476,17.496,17.427,17.496,10424,0
+CEW.US,D,20200728,000000,17.466,17.466,17.417,17.417,3493,0
+CEW.US,D,20200729,000000,17.44,17.466,17.44,17.458,2423,0
+CEW.US,D,20200730,000000,17.377,17.437,17.377,17.407,1615,0
+CEW.US,D,20200731,000000,17.372,17.386,17.342,17.342,1106,0
+CEW.US,D,20200803,000000,17.308,17.308,17.278,17.278,2055,0
+CEW.US,D,20200804,000000,17.198,17.268,17.198,17.268,194,0
+CEW.US,D,20200805,000000,17.288,17.347,17.288,17.347,1741,0
+CEW.US,D,20200806,000000,17.263,17.308,17.258,17.298,1749,0
+CEW.US,D,20200807,000000,17.188,17.218,17.188,17.188,1845,0
+CEW.US,D,20200810,000000,17.208,17.208,17.163,17.163,2346,0
+CEW.US,D,20200811,000000,17.258,17.273,17.213,17.213,4831,0
+CEW.US,D,20200812,000000,17.208,17.248,17.208,17.218,4523,0
+CEW.US,D,20200813,000000,17.238,17.238,17.218,17.223,3235,0
+CEW.US,D,20200814,000000,17.244,17.249,17.225,17.225,856,0
+CEW.US,D,20200817,000000,17.218,17.218,17.188,17.188,1115,0
+CEW.US,D,20200818,000000,17.238,17.278,17.238,17.278,4951,0
+CEW.US,D,20200819,000000,17.367,17.367,17.288,17.303,9032,0
+CEW.US,D,20200820,000000,17.262,17.262,17.262,17.262,60,0
+CEW.US,D,20200821,000000,17.188,17.188,17.188,17.188,160,0
+CEW.US,D,20200824,000000,17.238,17.238,17.149,17.233,2442,0
+CEW.US,D,20200825,000000,17.267,17.267,17.267,17.267,101,0
+CEW.US,D,20200826,000000,17.238,17.243,17.229,17.243,1746,0
+CEW.US,D,20200827,000000,17.263,17.263,17.248,17.258,2321,0
+CEW.US,D,20200828,000000,17.377,17.462,17.377,17.462,2525,0
+CEW.US,D,20200831,000000,17.476,17.476,17.388,17.402,3250,0
+CEW.US,D,20200901,000000,17.499,17.499,17.471,17.471,1389,0
+CEW.US,D,20200902,000000,17.397,17.425,17.397,17.425,797,0
+CEW.US,D,20200903,000000,17.402,17.413,17.402,17.402,1302,0
+CEW.US,D,20200904,000000,17.397,17.446,17.397,17.446,604,0
+CEW.US,D,20200908,000000,17.312,17.343,17.312,17.317,1604,0
+CEW.US,D,20200909,000000,17.439,17.44,17.432,17.44,1321,0
+CEW.US,D,20200910,000000,17.494,17.494,17.37,17.37,743,0
+CEW.US,D,20200911,000000,17.436,17.436,17.417,17.417,409,0
+CEW.US,D,20200914,000000,17.506,17.506,17.47,17.471,1019,0
+CEW.US,D,20200915,000000,17.509,17.509,17.509,17.509,43,0
+CEW.US,D,20200916,000000,17.556,17.591,17.556,17.556,1262,0
+CEW.US,D,20200917,000000,17.556,17.576,17.556,17.576,455,0
+CEW.US,D,20200918,000000,17.561,17.561,17.497,17.517,963,0
+CEW.US,D,20200921,000000,17.367,17.407,17.337,17.407,7454,0
+CEW.US,D,20200922,000000,17.387,17.387,17.317,17.317,958,0
+CEW.US,D,20200923,000000,17.187,17.193,17.128,17.128,6039,0
+CEW.US,D,20200924,000000,17.106,17.188,17.106,17.174,1071,0
+CEW.US,D,20200925,000000,17.099,17.129,17.099,17.12,1697,0
+CEW.US,D,20200928,000000,17.16,17.167,17.059,17.074,6171,0
+CEW.US,D,20200929,000000,17.168,17.168,17.099,17.111,5234,0
+CEW.US,D,20200930,000000,17.188,17.248,17.188,17.198,1938,0
+CEW.US,D,20201001,000000,17.265,17.265,17.265,17.265,27,0
+CEW.US,D,20201002,000000,17.237,17.238,17.222,17.222,1414,0
+CEW.US,D,20201005,000000,17.327,17.337,17.322,17.328,931,0
+CEW.US,D,20201006,000000,17.298,17.323,17.256,17.256,1133,0
+CEW.US,D,20201007,000000,17.288,17.288,17.272,17.272,447,0
+CEW.US,D,20201008,000000,17.278,17.298,17.278,17.298,164,0
+CEW.US,D,20201009,000000,17.422,17.422,17.422,17.422,265,0
+CEW.US,D,20201012,000000,17.347,17.397,17.347,17.362,718,0
+CEW.US,D,20201013,000000,17.347,17.397,17.308,17.308,623,0
+CEW.US,D,20201014,000000,17.347,17.347,17.296,17.296,1920,0
+CEW.US,D,20201015,000000,17.228,17.242,17.228,17.233,5626,0
+CEW.US,D,20201016,000000,17.258,17.294,17.258,17.283,1779,0
+CEW.US,D,20201019,000000,17.367,17.367,17.317,17.317,3084,0
+CEW.US,D,20201020,000000,17.361,17.386,17.357,17.357,1476,0
+CEW.US,D,20201021,000000,17.437,17.447,17.434,17.437,1148,0
+CEW.US,D,20201022,000000,17.367,17.437,17.367,17.407,3092,0
+CEW.US,D,20201023,000000,17.407,17.452,17.407,17.452,1159,0
+CEW.US,D,20201026,000000,17.397,17.486,17.397,17.466,32628,0
+CEW.US,D,20201027,000000,17.457,17.466,17.422,17.422,19594,0
+CEW.US,D,20201028,000000,17.258,17.316,17.258,17.275,2195,0
+CEW.US,D,20201029,000000,17.308,17.308,17.277,17.295,909,0
+CEW.US,D,20201030,000000,17.295,17.347,17.258,17.258,1547,0
+CEW.US,D,20201102,000000,17.248,17.308,17.248,17.308,510,0
+CEW.US,D,20201103,000000,17.373,17.373,17.373,17.373,303,0
+CEW.US,D,20201104,000000,17.397,17.473,17.397,17.473,602,0
+CEW.US,D,20201105,000000,17.556,18.301,17.466,17.675,15523,0
+CEW.US,D,20201106,000000,17.665,17.735,17.665,17.711,3789,0
+CEW.US,D,20201109,000000,17.933,17.953,17.84,17.84,3365,0
+CEW.US,D,20201110,000000,17.755,17.924,17.725,17.824,1692,0
+CEW.US,D,20201111,000000,17.824,17.874,17.824,17.874,1775,0
+CEW.US,D,20201112,000000,17.854,17.854,17.829,17.829,932,0
+CEW.US,D,20201113,000000,17.874,17.889,17.865,17.889,1015,0
+CEW.US,D,20201116,000000,17.926,17.973,17.926,17.943,6403,0
+CEW.US,D,20201117,000000,17.943,17.993,17.943,17.973,2918,0
+CEW.US,D,20201118,000000,18.013,18.022,17.958,17.958,3668,0
+CEW.US,D,20201119,000000,17.904,18.073,17.904,18.06,4876,0
+CEW.US,D,20201120,000000,17.953,18.003,17.953,17.973,5129,0
+CEW.US,D,20201123,000000,17.914,17.924,17.896,17.914,8234,0
+CEW.US,D,20201124,000000,17.943,17.972,17.899,17.963,163656,0
+CEW.US,D,20201125,000000,18.013,18.048,17.944,18.033,5856,0
+CEW.US,D,20201127,000000,18.132,18.152,17.991,18.044,5928,0
+CEW.US,D,20201130,000000,18.063,18.063,17.995,18.002,16672,0
+CEW.US,D,20201201,000000,18.121,18.132,18.093,18.132,8532,0
+CEW.US,D,20201202,000000,18.053,18.192,18.053,18.169,11643,0
+CEW.US,D,20201203,000000,18.27,18.29,18.233,18.259,10998,0
+CEW.US,D,20201204,000000,18.316,18.381,18.281,18.312,11939,0
+CEW.US,D,20201207,000000,18.301,18.333,18.301,18.321,15375,0
+CEW.US,D,20201208,000000,18.331,18.346,18.32,18.32,6567,0
+CEW.US,D,20201209,000000,18.381,18.39,18.291,18.33,5768,0
+CEW.US,D,20201210,000000,18.321,18.371,18.281,18.343,27585,0
+CEW.US,D,20201211,000000,18.351,18.361,18.331,18.331,1500,0
+CEW.US,D,20201214,000000,18.376,18.376,18.313,18.316,2036,0
+CEW.US,D,20201215,000000,18.335,18.409,18.335,18.399,17915,0
+CEW.US,D,20201216,000000,18.399,18.43,18.361,18.404,10773,0
+CEW.US,D,20201217,000000,18.44,18.52,18.44,18.52,12176,0
+CEW.US,D,20201218,000000,18.48,18.48,18.44,18.466,11199,0
+CEW.US,D,20201221,000000,18.34,18.38,18.301,18.375,5717,0
+CEW.US,D,20201222,000000,18.31,18.34,18.26,18.29,28872,0
+CEW.US,D,20201223,000000,18.37,18.38,18.3171,18.3171,6227,0
+CEW.US,D,20201224,000000,18.42,18.42,18.378,18.3993,1934,0
+CEW.US,D,20201228,000000,18.46,18.46,18.4,18.44,14631,0
+CEW.US,D,20201229,000000,18.486,18.49,18.4,18.4036,22114,0
+CEW.US,D,20201230,000000,18.44,18.518,18.42,18.4889,2859,0
+CEW.US,D,20201231,000000,18.53,18.53,18.47,18.4841,33671,0
+CEW.US,D,20210104,000000,18.58,18.63,18.47,18.4798,23346,0
+CEW.US,D,20210105,000000,18.39,18.52,18.39,18.52,8349,0
+CEW.US,D,20210106,000000,18.5346,18.58,18.5,18.5,5383,0
+CEW.US,D,20210107,000000,18.4,18.4117,18.34,18.365,8672,0
+CEW.US,D,20210108,000000,18.39,18.41,18.36,18.362,24122,0
+CEW.US,D,20210111,000000,18.36,18.36,18.21,18.25,14433,0
+CEW.US,D,20210112,000000,18.25,18.3898,18.25,18.3263,48387,0
+CEW.US,D,20210113,000000,18.322,18.325,18.28,18.3052,10730,0
+CEW.US,D,20210114,000000,18.3336,18.42,18.31,18.42,8903,0
+CEW.US,D,20210115,000000,18.29,18.3296,18.29,18.315,8025,0
+CEW.US,D,20210119,000000,18.4,18.4,18.34,18.34,4189,0
+CEW.US,D,20210120,000000,18.36,18.397,18.351,18.39,2534,0
+CEW.US,D,20210121,000000,18.4,18.43,18.35,18.4,2618,0
+CEW.US,D,20210122,000000,18.3,18.3055,18.3,18.305,6650,0
+CEW.US,D,20210125,000000,18.3,18.32,18.17,18.2349,97835,0
+CEW.US,D,20210126,000000,18.2857,18.32,18.285,18.32,5360,0
+CEW.US,D,20210127,000000,18.17,18.22,18.17,18.175,3513,0
+CEW.US,D,20210128,000000,18.16,18.27,18.16,18.24,3176,0
+CEW.US,D,20210129,000000,18.33,18.33,18.2389,18.2389,6897,0
+CEW.US,D,20210201,000000,18.2455,18.2715,18.23,18.2591,50676,0
+CEW.US,D,20210202,000000,18.315,18.35,18.28,18.28,11796,0
+CEW.US,D,20210203,000000,18.31,18.34,18.31,18.3146,7474,0
+CEW.US,D,20210204,000000,18.299,18.299,18.221,18.265,10265,0
+CEW.US,D,20210205,000000,18.3467,18.37,18.33,18.3527,3372,0
+CEW.US,D,20210208,000000,18.35,18.41,18.35,18.367,17114,0
+CEW.US,D,20210209,000000,18.37,18.46,18.37,18.46,46127,0
+CEW.US,D,20210210,000000,18.46,18.5,18.39,18.4644,22675,0
+CEW.US,D,20210211,000000,18.53,18.54,18.495,18.5154,12809,0
+CEW.US,D,20210212,000000,18.5,18.559,18.46,18.55,9186,0
+CEW.US,D,20210216,000000,18.52,18.52,18.47,18.495,8083,0
+CEW.US,D,20210217,000000,18.45,18.4807,18.4308,18.475,3756,0
+CEW.US,D,20210218,000000,18.43,18.47,18.37,18.4,28038,0
+CEW.US,D,20210219,000000,18.5194,18.52,18.43,18.46,3050,0
+CEW.US,D,20210222,000000,18.37,18.42,18.37,18.3924,9060,0
+CEW.US,D,20210223,000000,18.36,18.44,18.36,18.44,3713,0
+CEW.US,D,20210224,000000,18.42,18.48,18.42,18.475,2274,0
+CEW.US,D,20210225,000000,18.41,18.415,18.2026,18.2026,4100,0
+CEW.US,D,20210226,000000,18.165,18.165,18.06,18.0925,8780,0
+CEW.US,D,20210301,000000,18.2333,18.235,18.175,18.1954,2107,0
+CEW.US,D,20210302,000000,18.13,18.1756,18.11,18.14,5325,0
+CEW.US,D,20210303,000000,18.07,18.138,17.97,18.1072,4031,0
+CEW.US,D,20210304,000000,18.1,18.159,17.99,17.99,71511,0
+CEW.US,D,20210305,000000,18.01,18.0199,17.96,17.96,8337,0
+CEW.US,D,20210308,000000,17.85,17.87,17.8,17.8215,10582,0
+CEW.US,D,20210309,000000,17.91,17.96,17.91,17.957,1719,0
+CEW.US,D,20210310,000000,18.04,18.087,18.001,18.087,26930,0
+CEW.US,D,20210311,000000,18.185,18.22,18.185,18.22,445,0
+CEW.US,D,20210312,000000,18.0901,18.15,18.0901,18.1413,3494,0
+CEW.US,D,20210315,000000,18.147,18.15,18.1193,18.15,2097,0
+CEW.US,D,20210316,000000,18.17,18.172,18.12,18.1433,3352,0
+CEW.US,D,20210317,000000,18.12,18.215,18.06,18.19,2640,0
+CEW.US,D,20210318,000000,18.18,18.18,18.111,18.17,10356,0
+CEW.US,D,20210319,000000,18.172,18.2412,18.172,18.2347,2848,0
+CEW.US,D,20210322,000000,18.07,18.1097,18.07,18.0865,2936,0
+CEW.US,D,20210323,000000,17.99,17.99,17.9,17.9147,14800,0
+CEW.US,D,20210324,000000,17.9393,17.9399,17.89,17.89,1300,0
+CEW.US,D,20210325,000000,17.8953,17.8953,17.8953,17.8953,179,0
+CEW.US,D,20210326,000000,17.9,17.922,17.85,17.8536,53055,0
+CEW.US,D,20210329,000000,17.74,17.8076,17.74,17.79,7026,0
+CEW.US,D,20210330,000000,17.755,17.7699,17.74,17.7438,2803,0
+CEW.US,D,20210331,000000,17.89,17.9,17.85,17.8929,8499,0
+CEW.US,D,20210401,000000,17.9271,17.959,17.9271,17.9334,2924,0
+CEW.US,D,20210405,000000,17.98,17.9899,17.94,17.9451,5972,0
+CEW.US,D,20210406,000000,17.96,17.975,17.96,17.975,292,0
+CEW.US,D,20210407,000000,17.99,17.99,17.955,17.955,1111,0
+CEW.US,D,20210408,000000,17.98,18.02,17.98,18,1044,0
+CEW.US,D,20210409,000000,17.9799,17.9799,17.95,17.95,2405,0
+CEW.US,D,20210412,000000,17.94,17.967,17.91,17.91,4913,0
+CEW.US,D,20210413,000000,17.9,17.9819,17.9,17.9819,1362,0
+CEW.US,D,20210414,000000,17.98,18.0568,17.98,18.0352,4058,0
+CEW.US,D,20210415,000000,18.12,18.13,18.11,18.1115,759,0
+CEW.US,D,20210416,000000,18.1,18.14,18.1,18.14,1152,0
+CEW.US,D,20210419,000000,18.14,18.15,18,18.086,61026,0
+CEW.US,D,20210420,000000,18.11,18.125,18.05,18.095,56758,0
+CEW.US,D,20210421,000000,18.0853,18.095,18.08,18.095,1090,0
+CEW.US,D,20210422,000000,18.11,18.11,18.071,18.095,2057,0
+CEW.US,D,20210423,000000,18.0984,18.115,18.0984,18.115,2969,0
+CEW.US,D,20210426,000000,18.18,18.18,18.13,18.13,2782,0
+CEW.US,D,20210427,000000,18.14,18.14,18.1171,18.1171,542,0
+CEW.US,D,20210428,000000,18.16,18.195,18.16,18.195,1193,0
+CEW.US,D,20210429,000000,18.16,18.2006,18.16,18.2006,2116,0
+CEW.US,D,20210430,000000,18.135,18.135,18.09,18.1104,31475,0
+CEW.US,D,20210503,000000,18.13,18.17,18.12,18.1625,32540,0
+CEW.US,D,20210504,000000,18.12,18.1431,18.09,18.1431,50538,0
+CEW.US,D,20210505,000000,18.1202,18.149,18.1199,18.1199,573,0
+CEW.US,D,20210506,000000,18.209,18.255,18.209,18.255,8950,0
+CEW.US,D,20210507,000000,18.33,18.409,18.33,18.405,4535,0
+CEW.US,D,20210510,000000,18.45,18.45,18.375,18.375,4233,0
+CEW.US,D,20210511,000000,18.3652,18.37,18.3481,18.3481,2020,0
+CEW.US,D,20210512,000000,18.295,18.309,18.2,18.2139,4483,0
+CEW.US,D,20210513,000000,18.2487,18.26,18.23,18.26,2880,0
+CEW.US,D,20210514,000000,18.3,18.339,18.3,18.315,1387,0
+CEW.US,D,20210517,000000,18.34,18.34,18.29,18.315,4833,0
+CEW.US,D,20210518,000000,18.31,18.369,18.2911,18.32,12201,0
+CEW.US,D,20210519,000000,18.33,18.33,18.2805,18.2805,2215,0
+CEW.US,D,20210520,000000,18.305,18.33,18.305,18.305,901,0
+CEW.US,D,20210521,000000,18.28,18.28,18.28,18.28,303,0
+CEW.US,D,20210524,000000,18.319,18.329,18.28,18.3056,7410,0
+CEW.US,D,20210525,000000,18.3091,18.3091,18.3091,18.3091,327,0
+CEW.US,D,20210526,000000,18.35,18.35,18.3,18.315,1366,0
+CEW.US,D,20210527,000000,18.34,18.3497,18.311,18.335,5377,0
+CEW.US,D,20210528,000000,18.37,18.41,18.36,18.385,2065,0
+CEW.US,D,20210601,000000,18.445,18.45,18.411,18.43,4929,0
+CEW.US,D,20210602,000000,18.45,18.5,18.45,18.45,14145,0
+CEW.US,D,20210603,000000,18.425,18.425,18.4045,18.4045,785,0
+CEW.US,D,20210604,000000,18.5,18.54,18.4998,18.54,3395,0
+CEW.US,D,20210607,000000,18.56,18.57,18.52,18.57,2659,0
+CEW.US,D,20210608,000000,18.5391,18.545,18.53,18.545,1276,0
+CEW.US,D,20210609,000000,18.55,18.5634,18.52,18.53,2011,0
+CEW.US,D,20210610,000000,18.53,18.59,18.53,18.55,5262,0
+CEW.US,D,20210611,000000,18.52,18.54,18.52,18.5268,2990,0
+CEW.US,D,20210614,000000,18.5,18.515,18.49,18.49,3297,0
+CEW.US,D,20210615,000000,18.4,18.449,18.4,18.44,2170,0
+CEW.US,D,20210616,000000,18.469,18.4784,18.3258,18.3258,4594,0
+CEW.US,D,20210617,000000,18.22,18.26,18.19,18.19,4318,0
+CEW.US,D,20210618,000000,18.1227,18.14,18.12,18.125,1309,0
+CEW.US,D,20210621,000000,18.1421,18.1421,18.1421,18.1421,319,0
+CEW.US,D,20210622,000000,18.145,18.19,18.145,18.186,811,0
+CEW.US,D,20210623,000000,18.249,18.249,18.21,18.215,1347,0
+CEW.US,D,20210624,000000,18.25,18.27,18.24,18.24,1496,0
+CEW.US,D,20210625,000000,18.29,18.359,18.241,18.2759,2611,0
+CEW.US,D,20210628,000000,18.27,18.283,18.23,18.28,124654,0
+CEW.US,D,20210629,000000,18.19,18.23,18.19,18.2217,1559,0
+CEW.US,D,20210630,000000,18.201,18.229,18.201,18.21,5531,0
+CEW.US,D,20210701,000000,18.2,18.2,18.13,18.13,995,0
+CEW.US,D,20210702,000000,18.1947,18.1947,18.1947,18.1947,180,0
+CEW.US,D,20210706,000000,18.18,18.18,18.0651,18.0651,13491,0
+CEW.US,D,20210707,000000,18.07,18.07,18.01,18.0319,4941,0
+CEW.US,D,20210708,000000,17.89,17.96,17.89,17.94,1637,0
+CEW.US,D,20210709,000000,17.98,18.029,17.98,17.995,1142,0
+CEW.US,D,20210712,000000,17.992,18.0261,17.992,18.005,2997,0
+CEW.US,D,20210713,000000,17.99,17.99,17.955,17.955,332,0
+CEW.US,D,20210714,000000,18.025,18.068,18.025,18.0544,913,0
+CEW.US,D,20210715,000000,18.025,18.025,17.961,17.995,3910,0
+CEW.US,D,20210716,000000,18.0013,18.05,18.0013,18.02,1165,0
+CEW.US,D,20210719,000000,17.94,17.94,17.861,17.885,1451,0
+CEW.US,D,20210720,000000,17.89,17.9082,17.871,17.895,1704,0
+CEW.US,D,20210721,000000,17.92,17.96,17.92,17.96,169298,0
+CEW.US,D,20210722,000000,17.94,17.96,17.9317,17.95,7001,0
+CEW.US,D,20210723,000000,17.93,17.94,17.9289,17.9289,2637,0
+CEW.US,D,20210726,000000,17.911,17.9246,17.911,17.9232,1669,0
+CEW.US,D,20210727,000000,17.91,17.91,17.89,17.9023,2493,0
+CEW.US,D,20210728,000000,17.87,17.9428,17.87,17.9428,6237,0
+CEW.US,D,20210729,000000,18.0573,18.0573,18.055,18.055,465,0
+CEW.US,D,20210730,000000,18.041,18.07,18.0003,18.0003,6665,0
+CEW.US,D,20210802,000000,18.08,18.16,18.065,18.065,37195,0
+CEW.US,D,20210803,000000,18.02,18.039,18,18.039,749,0
+CEW.US,D,20210804,000000,18.02,18.041,18.0122,18.0122,1273,0
+CEW.US,D,20210805,000000,17.981,17.995,17.9681,17.9681,6480,0
+CEW.US,D,20210806,000000,17.831,17.831,17.83,17.83,1416,0
+CEW.US,D,20210809,000000,17.88,17.88,17.8331,17.8331,4160,0
+CEW.US,D,20210810,000000,17.8414,17.8414,17.8414,17.8414,98,0
+CEW.US,D,20210811,000000,17.871,17.9,17.871,17.9,371,0
+CEW.US,D,20210812,000000,17.91,17.91,17.91,17.91,34,0
+CEW.US,D,20210813,000000,17.945,17.945,17.93,17.944,1147,0
+CEW.US,D,20210816,000000,17.88,17.9,17.88,17.88,11811,0
+CEW.US,D,20210817,000000,17.8645,17.8645,17.855,17.855,279,0
+CEW.US,D,20210818,000000,17.855,17.879,17.845,17.845,1641,0
+CEW.US,D,20210819,000000,17.731,17.7568,17.731,17.7568,854,0
+CEW.US,D,20210820,000000,17.741,17.78,17.741,17.78,1236,0
+CEW.US,D,20210823,000000,17.8,17.8252,17.79,17.8252,4455,0
+CEW.US,D,20210824,000000,17.85,17.94,17.85,17.9131,557,0
+CEW.US,D,20210825,000000,17.9,17.9543,17.9,17.9543,3904,0
+CEW.US,D,20210826,000000,17.915,17.915,17.915,17.915,35,0
+CEW.US,D,20210827,000000,17.991,18.045,17.991,18.045,766,0
+CEW.US,D,20210830,000000,18.12,18.12,18.07,18.1,1412,0
+CEW.US,D,20210831,000000,18.13,18.185,18.13,18.185,529,0
+CEW.US,D,20210901,000000,18.19,18.249,18.19,18.2106,1529,0
+CEW.US,D,20210902,000000,18.225,18.2297,18.21,18.2204,759,0
+CEW.US,D,20210903,000000,18.25,18.26,18.2332,18.2332,70932,0
+CEW.US,D,20210907,000000,18.1525,18.1525,18.1525,18.1525,343,0
+CEW.US,D,20210908,000000,18.08,18.11,18.06,18.06,4323,0
+CEW.US,D,20210909,000000,18.07,18.08,18.07,18.08,759,0
+CEW.US,D,20210910,000000,18.105,18.105,18.105,18.105,119,0
+CEW.US,D,20210913,000000,18.14,18.145,18.1366,18.1366,286,0
+CEW.US,D,20210914,000000,18.1,18.14,18.1,18.1232,713,0
+CEW.US,D,20210915,000000,18.125,18.125,18.125,18.125,115,0
+CEW.US,D,20210916,000000,18.1,18.1,18.065,18.0731,2449,0
+CEW.US,D,20210917,000000,18,18,17.9801,17.9801,624,0
+CEW.US,D,20210920,000000,17.87,17.9002,17.86,17.9002,2113,0
+CEW.US,D,20210921,000000,17.9699,17.97,17.92,17.92,1467,0
+CEW.US,D,20210922,000000,17.95,17.98,17.93,17.93,619,0
+CEW.US,D,20210923,000000,17.95,17.955,17.95,17.955,316,0
+CEW.US,D,20210924,000000,17.88,17.885,17.876,17.885,385,0
+CEW.US,D,20210927,000000,17.861,17.89,17.861,17.885,181358,0
+CEW.US,D,20210928,000000,17.78,17.83,17.74,17.74,7781,0
+CEW.US,D,20210929,000000,17.799,17.799,17.72,17.7316,7914,0
+CEW.US,D,20210930,000000,17.8,17.8,17.7809,17.7809,333,0
+CEW.US,D,20211001,000000,17.873,17.889,17.85,17.882,1603,0
+CEW.US,D,20211004,000000,17.82,17.8517,17.82,17.8269,1007,0
+CEW.US,D,20211005,000000,17.805,17.8383,17.805,17.8119,1277,0
+CEW.US,D,20211006,000000,17.7,17.8092,17.7,17.8092,749,0
+CEW.US,D,20211007,000000,17.81,17.81,17.79,17.79,623,0
+CEW.US,D,20211008,000000,17.829,17.83,17.7548,17.7548,3052,0
+CEW.US,D,20211011,000000,17.775,17.775,17.7615,17.7615,491,0
+CEW.US,D,20211012,000000,17.785,17.785,17.785,17.785,58,0
+CEW.US,D,20211013,000000,17.87,17.87,17.835,17.8571,2603,0
+CEW.US,D,20211014,000000,17.8401,17.856,17.8401,17.856,4268,0
+CEW.US,D,20211015,000000,17.9,17.919,17.8974,17.8974,2153,0
+CEW.US,D,20211018,000000,17.87,17.87,17.85,17.85,535,0
+CEW.US,D,20211019,000000,17.939,17.939,17.891,17.91,987,0
+CEW.US,D,20211020,000000,17.935,17.935,17.935,17.935,98,0
+CEW.US,D,20211021,000000,17.8782,17.8782,17.8218,17.8218,360,0
+CEW.US,D,20211022,000000,17.8,17.8461,17.8,17.8461,724,0
+CEW.US,D,20211025,000000,17.86,17.9113,17.86,17.9113,466,0
+CEW.US,D,20211026,000000,17.89,17.93,17.89,17.9097,1721,0
+CEW.US,D,20211027,000000,17.9,17.9,17.82,17.8218,72704,0
+CEW.US,D,20211028,000000,17.81,17.8381,17.81,17.8381,358,0
+CEW.US,D,20211029,000000,17.82,17.82,17.755,17.765,540,0
+CEW.US,D,20211101,000000,17.745,17.745,17.73,17.735,583,0
+CEW.US,D,20211102,000000,17.75,17.75,17.72,17.72,515,0
+CEW.US,D,20211103,000000,17.7105,17.748,17.7105,17.748,294,0
+CEW.US,D,20211104,000000,17.735,17.735,17.7,17.71,795,0
+CEW.US,D,20211105,000000,17.7218,17.79,17.7218,17.79,292,0
+CEW.US,D,20211108,000000,17.85,17.8502,17.85,17.85,824,0
+CEW.US,D,20211109,000000,17.85,17.9,17.85,17.885,555,0
+CEW.US,D,20211110,000000,17.8899,17.8899,17.7732,17.7732,2231,0
+CEW.US,D,20211111,000000,17.79,17.81,17.7791,17.7868,1124,0
+CEW.US,D,20211112,000000,17.75,17.78,17.72,17.7534,6065,0
+CEW.US,D,20211115,000000,17.7313,17.7387,17.71,17.71,1793,0
+CEW.US,D,20211116,000000,17.68,17.68,17.61,17.6186,2036,0
+CEW.US,D,20211117,000000,17.62,17.62,17.56,17.5748,4171,0
+CEW.US,D,20211118,000000,17.5,17.5,17.48,17.48,3301,0
+CEW.US,D,20211119,000000,17.431,17.448,17.42,17.423,2217,0
+CEW.US,D,20211122,000000,17.409,17.409,17.3752,17.3752,378,0
+CEW.US,D,20211123,000000,17.29,17.29,17.221,17.2523,5519,0
+CEW.US,D,20211124,000000,17.2315,17.27,17.22,17.27,1238,0
+CEW.US,D,20211126,000000,17.09,17.13,17.09,17.1194,903,0
+CEW.US,D,20211129,000000,17.12,17.13,17.09,17.0958,2104,0
+CEW.US,D,20211130,000000,17.1371,17.14,17.09,17.1356,2183,0
+CEW.US,D,20211201,000000,17.22,17.22,17.1248,17.1248,1017,0
+CEW.US,D,20211202,000000,17.15,17.15,17.11,17.11,941,0
+CEW.US,D,20211203,000000,17.09,17.12,17.08,17.105,4763,0
+CEW.US,D,20211206,000000,17.091,17.105,17.09,17.105,1410,0
+CEW.US,D,20211207,000000,17.13,17.19,17.13,17.19,1828,0
+CEW.US,D,20211208,000000,17.21,17.3099,17.21,17.265,1818,0
+CEW.US,D,20211209,000000,17.2398,17.2398,17.19,17.19,254,0
+CEW.US,D,20211210,000000,17.19,17.2031,17.19,17.2031,548,0
+CEW.US,D,20211213,000000,17.1965,17.199,17.151,17.165,3960,0
+CEW.US,D,20211214,000000,17.1,17.12,17.04,17.04,4079,0
+CEW.US,D,20211215,000000,17.03,17.08,16.99,17.08,5266,0
+CEW.US,D,20211216,000000,17.049,17.049,17.049,17.049,164,0
+CEW.US,D,20211217,000000,17.035,17.035,17.035,17.035,214,0
+CEW.US,D,20211220,000000,16.92,17.2,16.92,17.1365,5022,0
+CEW.US,D,20211221,000000,17.17,17.2435,17.15,17.2088,4251,0
+CEW.US,D,20211222,000000,17.26,17.2826,17.24,17.2826,2726,0
+CEW.US,D,20211223,000000,17.37,17.425,17.37,17.401,1449,0
+CEW.US,D,20211227,000000,17.42,17.44,17.41,17.425,896,0
+CEW.US,D,20211228,000000,17.37,17.376,17.37,17.37,1333,0
+CEW.US,D,20211229,000000,17.33,17.33,17.27,17.31,8011,0
+CEW.US,D,20211230,000000,17.26,17.29,17.2301,17.2596,740,0
+CEW.US,D,20211231,000000,17.29,17.29,17.245,17.2606,2441,0
+CEW.US,D,20220103,000000,17.22,17.2398,17.22,17.2398,848,0
+CEW.US,D,20220104,000000,17.15,17.19,17.15,17.1752,1624,0
+CEW.US,D,20220105,000000,17.25,17.25,17.175,17.175,1586,0
+CEW.US,D,20220106,000000,17.1825,17.1825,17.17,17.17,501,0
+CEW.US,D,20220107,000000,17.23,17.25,17.21,17.25,1921,0
+CEW.US,D,20220110,000000,17.19,17.238,17.19,17.2345,2541,0
+CEW.US,D,20220111,000000,17.26,17.35,17.26,17.34,814,0
+CEW.US,D,20220112,000000,17.43,17.46,17.3717,17.4402,6004,0
+CEW.US,D,20220113,000000,17.449,17.449,17.41,17.41,416,0
+CEW.US,D,20220114,000000,17.39,17.4397,17.39,17.3951,2222,0
+CEW.US,D,20220118,000000,17.3434,17.3434,17.32,17.3201,1001,0
+CEW.US,D,20220119,000000,17.4,17.4403,17.4,17.4251,2341,0
+CEW.US,D,20220120,000000,17.45,17.45,17.4465,17.4465,443,0
+CEW.US,D,20220121,000000,17.461,17.47,17.4503,17.4601,9017,0
+CEW.US,D,20220124,000000,17.34,17.3629,17.32,17.355,215225,0
+CEW.US,D,20220125,000000,17.321,17.412,17.32,17.401,13493,0
+CEW.US,D,20220126,000000,17.38,17.3811,17.3146,17.3146,2227,0
+CEW.US,D,20220127,000000,17.29,17.3137,17.29,17.3137,371,0
+CEW.US,D,20220128,000000,17.29,17.295,17.26,17.2755,12517,0
+CEW.US,D,20220131,000000,17.423,17.4529,17.423,17.4529,345,0
+CEW.US,D,20220201,000000,17.47,17.485,17.47,17.485,380,0
+CEW.US,D,20220202,000000,17.48,17.48,17.48,17.48,39,0
+CEW.US,D,20220203,000000,17.4553,17.465,17.43,17.43,2928,0
+CEW.US,D,20220204,000000,17.4389,17.4389,17.4389,17.4389,42,0
+CEW.US,D,20220207,000000,17.445,17.56,17.445,17.475,9846,0
+CEW.US,D,20220208,000000,17.47,17.495,17.47,17.495,741,0
+CEW.US,D,20220209,000000,17.53,17.575,17.53,17.575,523,0
+CEW.US,D,20220210,000000,17.6,17.6,17.5645,17.5645,312,0
+CEW.US,D,20220211,000000,17.59,17.619,17.5032,17.5044,1305,0
+CEW.US,D,20220214,000000,17.559,17.58,17.525,17.525,1979,0
+CEW.US,D,20220215,000000,17.66,17.66,17.6296,17.6296,668,0
+CEW.US,D,20220216,000000,17.635,17.69,17.635,17.6608,1356,0
+CEW.US,D,20220217,000000,17.66,17.69,17.6,17.645,8683,0
+CEW.US,D,20220218,000000,17.6127,17.6127,17.6127,17.6127,2,0
+CEW.US,D,20220222,000000,17.56,17.56,17.425,17.5159,9971,0
+CEW.US,D,20220223,000000,17.6,17.604,17.555,17.555,477,0
+CEW.US,D,20220224,000000,17.2585,17.2585,17.2585,17.2585,79,0
+CEW.US,D,20220225,000000,17.425,17.425,17.4111,17.4111,1580,0
+CEW.US,D,20220228,000000,17.04,17.095,17.0148,17.0148,1634,0
+CEW.US,D,20220301,000000,16.94,17.0696,16.94,17.0696,1590,0
+CEW.US,D,20220302,000000,16.935,17.123,16.935,17.123,981,0
+CEW.US,D,20220303,000000,17.0747,17.075,17.0747,17.075,1961,0
+CEW.US,D,20220304,000000,16.86,16.9,16.825,16.84,1582,0
+CEW.US,D,20220307,000000,16.701,16.735,16.61,16.6187,14816,0
+CEW.US,D,20220308,000000,16.66,16.7199,16.66,16.69,3814,0
+CEW.US,D,20220309,000000,16.8,16.8799,16.8,16.8396,1550,0
+CEW.US,D,20220310,000000,16.79,16.805,16.79,16.805,1888,0
+CEW.US,D,20220311,000000,16.73,16.78,16.73,16.78,384,0
+CEW.US,D,20220314,000000,16.85,16.85,16.7822,16.81,1589,0
+CEW.US,D,20220315,000000,16.93,16.9477,16.93,16.9477,741,0
+CEW.US,D,20220316,000000,16.96,17.1212,16.96,17.1212,1681,0
+CEW.US,D,20220317,000000,17.0736,17.0779,17.0736,17.0779,1722,0
+CEW.US,D,20220318,000000,17.0697,17.0697,17.0697,17.0697,8,0
+CEW.US,D,20220321,000000,17.06,17.06,17.06,17.06,242,0
+CEW.US,D,20220322,000000,17.15,17.15,17.12,17.13,1694,0
+CEW.US,D,20220323,000000,17.191,17.235,17.191,17.235,386,0
+CEW.US,D,20220324,000000,17.235,17.24,17.19,17.2327,2269,0
+CEW.US,D,20220325,000000,17.26,17.28,17.26,17.28,125,0
+CEW.US,D,20220328,000000,17.3,17.335,17.3,17.335,328,0
+CEW.US,D,20220329,000000,17.55,17.5646,17.52,17.5646,1719,0
+CEW.US,D,20220330,000000,17.595,17.595,17.595,17.595,58,0
+CEW.US,D,20220331,000000,17.58,17.77,17.58,17.77,63571,0
+CEW.US,D,20220401,000000,17.59,17.6,17.565,17.5786,2655,0
+CEW.US,D,20220404,000000,17.6792,17.69,17.64,17.6499,1457,0
+CEW.US,D,20220405,000000,17.66,17.66,17.605,17.605,394,0
+CEW.US,D,20220406,000000,17.55,17.59,17.5476,17.5476,995,0
+CEW.US,D,20220407,000000,17.56,17.57,17.56,17.57,600,0
+CEW.US,D,20220408,000000,17.52,17.54,17.4754,17.54,1561,0
+CEW.US,D,20220411,000000,17.69,17.69,17.55,17.555,512,0
+CEW.US,D,20220412,000000,17.75,17.75,17.59,17.61,6017,0
+CEW.US,D,20220413,000000,17.605,17.605,17.605,17.605,41,0
+CEW.US,D,20220414,000000,17.5655,17.5655,17.55,17.55,522,0
+CEW.US,D,20220418,000000,17.58,17.6,17.54,17.57,2522,0
+CEW.US,D,20220419,000000,17.5399,17.5399,17.445,17.4679,1123,0
+CEW.US,D,20220420,000000,17.4748,17.4998,17.4748,17.49,2381,0
+CEW.US,D,20220421,000000,17.45,17.46,17.4057,17.4057,208,0
+CEW.US,D,20220422,000000,17.35,17.35,17.251,17.2523,1332,0
+CEW.US,D,20220425,000000,17.2,17.2,17.1213,17.155,1420,0
+CEW.US,D,20220426,000000,17.0649,17.0649,16.97,16.98,61895,0
+CEW.US,D,20220427,000000,17.01,17.05,17.01,17.045,2966,0
+CEW.US,D,20220428,000000,16.961,16.99,16.961,16.99,181,0
+CEW.US,D,20220429,000000,17.0443,17.0443,17.0443,17.0443,38,0
+CEW.US,D,20220502,000000,16.94,16.94,16.94,16.94,3043,0
+CEW.US,D,20220503,000000,16.99,17.02,16.99,17.02,163,0
+CEW.US,D,20220504,000000,17.1088,17.1402,17.1088,17.1402,167,0
+CEW.US,D,20220505,000000,16.939,16.94,16.935,16.935,5046,0
+CEW.US,D,20220506,000000,16.93,16.9509,16.93,16.9509,265,0
+CEW.US,D,20220509,000000,16.79,16.79,16.77,16.7899,2554,0
+CEW.US,D,20220510,000000,16.81,16.84,16.8038,16.821,1220,0
+CEW.US,D,20220511,000000,16.8093,16.8093,16.7901,16.7914,667,0
+CEW.US,D,20220512,000000,16.691,16.745,16.691,16.745,1221,0
+CEW.US,D,20220513,000000,16.74,16.8,16.74,16.78,490,0
+CEW.US,D,20220516,000000,16.72,16.785,16.72,16.75,9052,0
+CEW.US,D,20220517,000000,16.851,16.8831,16.851,16.8831,530,0
+CEW.US,D,20220518,000000,16.84,16.84,16.8123,16.8123,201,0
+CEW.US,D,20220519,000000,16.9469,16.9469,16.9469,16.9469,2,0
+CEW.US,D,20220520,000000,17,17,16.981,16.9928,1849,0
+CEW.US,D,20220523,000000,17.11,17.146,17.09,17.1112,607,0
+CEW.US,D,20220524,000000,17.17,17.17,17.01,17.09,16267,0
+CEW.US,D,20220525,000000,17.01,17.06,17,17.0351,1240,0
+CEW.US,D,20220526,000000,17.1,17.1,17.061,17.0632,521,0
+CEW.US,D,20220527,000000,17.208,17.21,17.1508,17.1508,515,0
+CEW.US,D,20220531,000000,17.21,17.21,17.1833,17.1868,607,0
+CEW.US,D,20220601,000000,17.198,17.198,17.1265,17.1536,9814,0
+CEW.US,D,20220602,000000,17.21,17.22,17.21,17.22,246,0
+CEW.US,D,20220603,000000,17.1925,17.2,17.1925,17.2,682,0
+CEW.US,D,20220606,000000,17.191,17.2,17.115,17.1313,1167,0
+CEW.US,D,20220607,000000,17.1314,17.1314,17.1314,17.1314,3,0
+CEW.US,D,20220608,000000,17.135,17.135,17.085,17.0852,1978,0
+CEW.US,D,20220609,000000,17.0046,17.0046,17.0046,17.0046,17,0
+CEW.US,D,20220610,000000,16.88,16.88,16.8604,16.8604,1080,0
+CEW.US,D,20220613,000000,16.63,16.67,16.63,16.64,1116,0
+CEW.US,D,20220614,000000,16.6609,16.6609,16.6609,16.6609,4,0
+CEW.US,D,20220615,000000,16.7119,16.8213,16.7119,16.8213,1038,0
+CEW.US,D,20220616,000000,16.74,16.74,16.74,16.74,152,0
+CEW.US,D,20220617,000000,16.7,16.72,16.7,16.72,1001,0
+CEW.US,D,20220621,000000,16.67,16.75,16.67,16.69,617,0
+CEW.US,D,20220622,000000,16.6301,16.7,16.6301,16.6804,4826,0
+CEW.US,D,20220623,000000,16.61,16.61,16.61,16.61,65,0
+CEW.US,D,20220624,000000,16.658,16.658,16.658,16.658,64,0
+CEW.US,D,20220627,000000,16.719,16.73,16.69,16.69,825,0
+CEW.US,D,20220628,000000,16.7,16.7,16.621,16.6297,1237,0
+CEW.US,D,20220629,000000,16.6,16.6437,16.6,16.6437,1630,0
+CEW.US,D,20220630,000000,16.57,16.6096,16.54,16.6096,7776,0
+CEW.US,D,20220701,000000,16.4901,16.545,16.49,16.545,1866,0
+CEW.US,D,20220705,000000,16.33,16.355,16.33,16.355,677,0
+CEW.US,D,20220706,000000,16.25,16.2661,16.19,16.2661,1993,0
+CEW.US,D,20220707,000000,16.21,16.3,16.21,16.3,892,0
+CEW.US,D,20220708,000000,16.28,16.295,16.28,16.295,130,0
+CEW.US,D,20220711,000000,16.1699,16.1699,16.1119,16.1119,579,0
+CEW.US,D,20220712,000000,16.03,16.095,16.03,16.0659,764,0
+CEW.US,D,20220713,000000,16.02,16.14,16.02,16.11,574,0
+CEW.US,D,20220714,000000,15.915,16.0392,15.82,15.99,5953,0
+CEW.US,D,20220715,000000,16.065,16.17,16.065,16.1626,337,0
+CEW.US,D,20220718,000000,16.2,16.2,16.17,16.17,448,0
+CEW.US,D,20220719,000000,16.242,16.27,16.242,16.27,390,0
+CEW.US,D,20220720,000000,16.25,16.299,16.2,16.23,2518,0
+CEW.US,D,20220721,000000,16.15,16.172,16.15,16.16,1321,0
+CEW.US,D,20220722,000000,16.192,16.225,16.13,16.1962,1146,0
+CEW.US,D,20220725,000000,16.232,16.31,16.232,16.304,6445,0
+CEW.US,D,20220726,000000,16.255,16.255,16.2351,16.25,1212,0
+CEW.US,D,20220727,000000,16.22,16.335,16.22,16.335,537,0
+CEW.US,D,20220728,000000,16.395,16.4499,16.395,16.422,354,0
+CEW.US,D,20220729,000000,16.47,16.51,16.4501,16.4897,8757,0
+CEW.US,D,20220801,000000,16.5,16.53,16.49,16.53,5734,0
+CEW.US,D,20220802,000000,16.5208,16.5208,16.47,16.47,6549,0
+CEW.US,D,20220803,000000,16.351,16.42,16.35,16.4,3289,0
+CEW.US,D,20220804,000000,16.4836,16.485,16.4836,16.485,685,0
+CEW.US,D,20220805,000000,16.42,16.45,16.42,16.445,772,0
+CEW.US,D,20220808,000000,16.5559,16.5559,16.53,16.545,2037,0
+CEW.US,D,20220809,000000,16.58,16.58,16.46,16.545,6106,0
+CEW.US,D,20220810,000000,16.67,16.75,16.67,16.732,931,0
+CEW.US,D,20220811,000000,16.77,16.77,16.74,16.74,225,0
+CEW.US,D,20220812,000000,16.72,16.795,16.72,16.795,469,0
+CEW.US,D,20220815,000000,16.8,16.8,16.7,16.75,5822,0
+CEW.US,D,20220816,000000,16.71,16.71,16.652,16.68,375,0
+CEW.US,D,20220817,000000,16.6,16.6,16.6,16.6,89,0
+CEW.US,D,20220818,000000,16.41,16.4294,16.41,16.4294,2017,0
+CEW.US,D,20220819,000000,16.36,16.36,16.3599,16.3599,301,0
+CEW.US,D,20220822,000000,16.325,16.325,16.325,16.325,93,0
+CEW.US,D,20220823,000000,16.42,16.455,16.4119,16.4249,1483,0
+CEW.US,D,20220824,000000,16.42,16.42,16.42,16.42,11,0
+CEW.US,D,20220825,000000,16.46,16.4831,16.46,16.4831,1168,0
+CEW.US,D,20220826,000000,16.477,16.477,16.477,16.477,159,0
+CEW.US,D,20220829,000000,16.41,16.47,16.41,16.47,2795,0
+CEW.US,D,20220830,000000,16.5482,16.57,16.46,16.4605,683,0
+CEW.US,D,20220831,000000,16.4371,16.44,16.4,16.415,3097,0
+CEW.US,D,20220901,000000,16.36,16.36,16.32,16.344,2034,0
+CEW.US,D,20220902,000000,16.41,16.41,16.3553,16.3553,10230,0
+CEW.US,D,20220906,000000,16.29,16.29,16.29,16.29,100,0
+CEW.US,D,20220907,000000,16.34,16.385,16.34,16.385,634,0
+CEW.US,D,20220908,000000,16.3659,16.3712,16.3659,16.3712,378,0
+CEW.US,D,20220909,000000,16.43,16.45,16.43,16.45,1226,0
+CEW.US,D,20220912,000000,16.5123,16.5123,16.5123,16.5123,117,0
+CEW.US,D,20220913,000000,16.36,16.36,16.325,16.325,422,0
+CEW.US,D,20220914,000000,16.32,16.335,16.3125,16.3199,1903,0
+CEW.US,D,20220915,000000,16.3,16.3,16.251,16.2515,345,0
+CEW.US,D,20220916,000000,16.26,16.26,16.2525,16.2525,201,0
+CEW.US,D,20220919,000000,16.25,16.2881,16.25,16.2881,225,0
+CEW.US,D,20220920,000000,16.2303,16.2445,16.2303,16.2445,249,0
+CEW.US,D,20220921,000000,16.181,16.185,16.181,16.185,138,0
+CEW.US,D,20220922,000000,16.1805,16.1805,16.1805,16.1805,391,0
+CEW.US,D,20220923,000000,15.971,15.971,15.971,15.971,352,0
+CEW.US,D,20220926,000000,15.9,15.91,15.8395,15.8395,1490,0
+CEW.US,D,20220927,000000,15.8426,15.8426,15.8389,15.8389,390,0
+CEW.US,D,20220928,000000,15.9488,15.9488,15.9488,15.9488,59,0
+CEW.US,D,20220929,000000,15.86,15.9093,15.86,15.9093,333,0
+CEW.US,D,20220930,000000,15.93,15.93,15.865,15.87,671,0
+CEW.US,D,20221003,000000,15.89,16,15.89,16,1106,0
+CEW.US,D,20221004,000000,16,16.15,16,16.1248,1366,0
+CEW.US,D,20221005,000000,16.06,16.06,16.06,16.06,88,0
+CEW.US,D,20221006,000000,15.9944,15.9944,15.9944,15.9944,6,0
+CEW.US,D,20221007,000000,15.956,15.956,15.956,15.956,5,0
+CEW.US,D,20221010,000000,15.94,15.9693,15.9,15.9693,1185,0
+CEW.US,D,20221011,000000,15.96,15.96,15.92,15.9447,1476,0
+CEW.US,D,20221012,000000,15.91,15.91,15.9,15.907,1260,0
+CEW.US,D,20221013,000000,15.99,16.05,15.9896,15.9896,7239,0
+CEW.US,D,20221014,000000,15.85,15.86,15.85,15.86,254,0
+CEW.US,D,20221017,000000,15.9425,15.9425,15.9063,15.9097,490,0
+CEW.US,D,20221018,000000,15.9299,15.9299,15.8972,15.8972,1104,0
+CEW.US,D,20221019,000000,15.85,15.85,15.8159,15.8159,522,0
+CEW.US,D,20221020,000000,15.82,15.825,15.8,15.825,2763,0
+CEW.US,D,20221021,000000,15.8801,15.9203,15.8801,15.9203,466,0
+CEW.US,D,20221024,000000,15.78,15.78,15.78,15.78,7,0
+CEW.US,D,20221025,000000,15.8724,15.8724,15.8,15.8724,387,0
+CEW.US,D,20221026,000000,15.9849,15.9856,15.9849,15.9849,329,0
+CEW.US,D,20221027,000000,16.005,16.005,16.005,16.005,56,0
+CEW.US,D,20221028,000000,16.0045,16.0045,16.0045,16.0045,10,0
+CEW.US,D,20221031,000000,15.94,15.94,15.92,15.927,791,0
+CEW.US,D,20221101,000000,16.0091,16.0091,16.0091,16.0091,160,0
+CEW.US,D,20221102,000000,15.95,15.95,15.95,15.95,22,0
+CEW.US,D,20221103,000000,15.9199,15.9199,15.9199,15.9199,57,0
+CEW.US,D,20221104,000000,16.14,16.14,16.14,16.14,167,0
+CEW.US,D,20221107,000000,16.1437,16.1899,16.1437,16.17,1501,0
+CEW.US,D,20221108,000000,16.27,16.27,16.2669,16.2669,322,0
+CEW.US,D,20221109,000000,16.2448,16.2448,16.2448,16.2448,40,0
+CEW.US,D,20221110,000000,16.429,16.4576,16.429,16.4576,539,0
+CEW.US,D,20221111,000000,16.56,16.73,16.56,16.591,2982,0
+CEW.US,D,20221114,000000,16.54,16.57,16.51,16.5657,323,0
+CEW.US,D,20221115,000000,16.5701,16.66,16.57,16.625,3507,0
+CEW.US,D,20221116,000000,16.56,16.59,16.4701,16.4701,774,0
+CEW.US,D,20221117,000000,16.345,16.362,16.345,16.362,1560,0
+CEW.US,D,20221118,000000,16.4351,16.4351,16.41,16.41,119,0
+CEW.US,D,20221121,000000,16.38,16.4514,16.3281,16.345,3835,0
+CEW.US,D,20221122,000000,16.36,16.405,16.36,16.4,7042,0
+CEW.US,D,20221123,000000,16.5039,16.5039,16.5039,16.5039,209,0
+CEW.US,D,20221125,000000,16.53,16.53,16.525,16.525,107,0
+CEW.US,D,20221128,000000,16.545,16.545,16.525,16.525,243,0
+CEW.US,D,20221129,000000,16.635,16.635,16.635,16.635,4,0
+CEW.US,D,20221130,000000,16.68,16.72,16.68,16.7199,2214,0
+CEW.US,D,20221201,000000,16.77,16.83,16.77,16.8108,6466,0
+CEW.US,D,20221202,000000,16.83,16.83,16.77,16.825,1690,0
+CEW.US,D,20221205,000000,16.81,16.81,16.74,16.74,923,0
+CEW.US,D,20221206,000000,16.75,16.75,16.75,16.75,11,0
+CEW.US,D,20221207,000000,16.79,16.87,16.79,16.8101,3405,0
+CEW.US,D,20221208,000000,16.88,16.91,16.865,16.907,5205,0
+CEW.US,D,20221209,000000,16.88,16.89,16.86,16.8615,1653,0
+CEW.US,D,20221212,000000,16.7808,16.7808,16.78,16.78,1375,0
+CEW.US,D,20221213,000000,16.905,16.93,16.89,16.914,2868,0
+CEW.US,D,20221214,000000,16.87,16.9089,16.84,16.8958,2139,0
+CEW.US,D,20221215,000000,16.8095,16.8095,16.7905,16.7905,205,0
+CEW.US,D,20221216,000000,16.76,16.7625,16.76,16.7625,411,0
+CEW.US,D,20221219,000000,16.75,16.82,16.75,16.82,2268,0
+CEW.US,D,20221220,000000,16.85,16.92,16.85,16.895,5513,0
+CEW.US,D,20221221,000000,16.89,16.9279,16.89,16.9279,1699,0
+CEW.US,D,20221222,000000,16.9499,16.95,16.93,16.93,536,0
+CEW.US,D,20221223,000000,16.835,16.835,16.835,16.835,252,0
+CEW.US,D,20221227,000000,16.81,16.81,16.81,16.81,249,0
+CEW.US,D,20221228,000000,16.8681,16.8681,16.76,16.7721,8248,0
+CEW.US,D,20221229,000000,16.8,16.845,16.8,16.845,3186,0
+CEW.US,D,20221230,000000,16.8644,16.8843,16.79,16.8415,4773,0
+CEW.US,D,20230103,000000,16.82,16.84,16.76,16.76,1504,0
+CEW.US,D,20230104,000000,16.8195,16.8464,16.8195,16.8464,1607,0
+CEW.US,D,20230105,000000,16.81,16.81,16.8,16.81,759,0
+CEW.US,D,20230106,000000,16.92,16.9851,16.92,16.9851,4963,0
+CEW.US,D,20230109,000000,17.04,17.08,17.04,17.08,3329,0
+CEW.US,D,20230110,000000,17.11,17.15,17.11,17.1424,1355,0
+CEW.US,D,20230111,000000,17.1899,17.2,17.1809,17.1981,2582,0
+CEW.US,D,20230112,000000,17.21,17.32,17.21,17.32,4226,0
+CEW.US,D,20230113,000000,17.36,17.36,17.33,17.33,1600,0
+CEW.US,D,20230117,000000,17.3084,17.3084,17.3025,17.3025,337,0
+CEW.US,D,20230118,000000,17.39,17.39,17.2648,17.2648,411,0
+CEW.US,D,20230119,000000,17.28,17.28,17.28,17.28,54,0
+CEW.US,D,20230120,000000,17.336,17.385,17.33,17.36,1636,0
+CEW.US,D,20230123,000000,17.4095,17.4095,17.385,17.385,583,0
+CEW.US,D,20230124,000000,17.435,17.4534,17.42,17.42,1756,0
+CEW.US,D,20230125,000000,17.4408,17.4408,17.4408,17.4408,218,0
+CEW.US,D,20230126,000000,17.5,17.5,17.4955,17.4955,271,0
+CEW.US,D,20230127,000000,17.45,17.4699,17.4305,17.435,1533,0
+CEW.US,D,20230130,000000,17.39,17.39,17.39,17.39,548,0
+CEW.US,D,20230131,000000,17.398,17.415,17.37,17.415,1588,0
+CEW.US,D,20230201,000000,17.45,17.63,17.45,17.5995,4776,0
+CEW.US,D,20230202,000000,17.69,17.69,17.585,17.585,5830,0
+CEW.US,D,20230203,000000,17.382,17.392,17.3432,17.345,3046,0
+CEW.US,D,20230206,000000,17.18,17.21,17.15,17.2059,3874,0
+CEW.US,D,20230207,000000,17.264,17.264,17.264,17.264,28,0
+CEW.US,D,20230208,000000,17.2301,17.27,17.225,17.2699,1777,0
+CEW.US,D,20230209,000000,17.24,17.24,17.22,17.2348,303,0
+CEW.US,D,20230210,000000,17.259,17.26,17.2,17.205,4473,0
+CEW.US,D,20230213,000000,17.24,17.24,17.21,17.215,11439,0
+CEW.US,D,20230214,000000,17.2096,17.225,17.19,17.225,1976,0
+CEW.US,D,20230215,000000,17.0974,17.0974,17.0974,17.0974,74,0
+CEW.US,D,20230216,000000,17.09,17.0957,17.085,17.085,675,0
+CEW.US,D,20230217,000000,17.0666,17.115,17.06,17.1148,1789,0
+CEW.US,D,20230221,000000,17.0748,17.0748,17.03,17.03,1112,0
+CEW.US,D,20230222,000000,17.0601,17.0654,17.06,17.0654,747,0
+CEW.US,D,20230223,000000,17.1299,17.13,17.0996,17.115,2458,0
+CEW.US,D,20230224,000000,17.0001,17.015,17.0001,17.015,291,0
+CEW.US,D,20230227,000000,17.015,17.015,17.015,17.015,8,0
+CEW.US,D,20230228,000000,17.03,17.03,17,17.03,892,0
+CEW.US,D,20230301,000000,17.03,17.1453,17.03,17.1453,5069,0
+CEW.US,D,20230302,000000,17.09,17.115,17.09,17.115,719,0
+CEW.US,D,20230303,000000,17.21,17.215,17.21,17.215,228,0
+CEW.US,D,20230306,000000,17.23,17.2441,17.23,17.235,1201,0
+CEW.US,D,20230307,000000,17.195,17.195,17.095,17.095,111,0
+CEW.US,D,20230308,000000,17.134,17.134,17.134,17.134,132,0
+CEW.US,D,20230309,000000,17.178,17.178,17.095,17.095,467,0
+CEW.US,D,20230310,000000,17.1,17.13,17.1,17.13,1661,0
+CEW.US,D,20230313,000000,17.1771,17.1771,17.15,17.15,139,0
+CEW.US,D,20230314,000000,17.2,17.21,17.17,17.19,3653,0
+CEW.US,D,20230315,000000,17.0304,17.0304,17.0304,17.0304,231,0
+CEW.US,D,20230316,000000,17.05,17.085,17.05,17.085,590,0
+CEW.US,D,20230317,000000,17.1287,17.1287,17.09,17.09,6154,0
+CEW.US,D,20230320,000000,17.13,17.13,17.13,17.13,74,0
+CEW.US,D,20230321,000000,17.19,17.2,17.16,17.16,3758,0
+CEW.US,D,20230322,000000,17.15,17.2249,17.1,17.2249,9242,0
+CEW.US,D,20230323,000000,17.29,17.29,17.29,17.29,1,0
+CEW.US,D,20230324,000000,17.241,17.2726,17.241,17.2726,698,0
+CEW.US,D,20230327,000000,17.27,17.319,17.27,17.31,329,0
+CEW.US,D,20230328,000000,17.41,17.53,17.3929,17.4149,61164,0
+CEW.US,D,20230329,000000,17.42,17.48,17.41,17.4725,21344,0
+CEW.US,D,20230330,000000,17.48,17.48,17.4423,17.47,2287,0
+CEW.US,D,20230331,000000,17.5069,17.5069,17.49,17.495,7442,0
+CEW.US,D,20230403,000000,17.4528,17.5,17.4528,17.465,9863,0
+CEW.US,D,20230404,000000,17.44,17.55,17.36,17.44,68630,0
+CEW.US,D,20230405,000000,17.52,17.52,17.39,17.42,8044,0
+CEW.US,D,20230406,000000,17.4499,17.48,17.435,17.435,5481,0
+CEW.US,D,20230410,000000,17.4,17.43,17.3301,17.3808,5423,0
+CEW.US,D,20230411,000000,17.48,17.48,17.454,17.4617,2346,0
+CEW.US,D,20230412,000000,17.53,17.53,17.4,17.507,13580,0
+CEW.US,D,20230413,000000,17.64,17.68,17.63,17.66,1892,0
+CEW.US,D,20230414,000000,17.6,17.6297,17.6,17.6297,168,0
+CEW.US,D,20230417,000000,17.5799,17.5799,17.49,17.57,3065,0
+CEW.US,D,20230418,000000,17.54,17.54,17.54,17.54,82,0
+CEW.US,D,20230419,000000,17.4768,17.4768,17.4768,17.4768,58,0
+CEW.US,D,20230420,000000,17.5205,17.538,17.51,17.538,438,0
+CEW.US,D,20230421,000000,17.5484,17.5484,17.51,17.51,456,0
+CEW.US,D,20230424,000000,17.47,17.54,17.47,17.54,1164,0
+CEW.US,D,20230425,000000,17.461,17.465,17.461,17.465,232,0
+CEW.US,D,20230426,000000,17.56,17.56,17.49,17.5248,403,0
+CEW.US,D,20230427,000000,17.475,17.59,17.45,17.4824,75689,0
+CEW.US,D,20230428,000000,17.47,17.55,17.47,17.5019,285,0
+CEW.US,D,20230501,000000,17.4402,17.4651,17.4402,17.4651,730,0
+CEW.US,D,20230502,000000,17.48,17.48,17.35,17.3942,11437,0
+CEW.US,D,20230503,000000,17.44,17.5149,17.44,17.46,4679,0
+CEW.US,D,20230504,000000,17.4701,17.64,17.4601,17.5403,3715,0
+CEW.US,D,20230505,000000,17.52,17.6958,17.52,17.639,338,0
+CEW.US,D,20230508,000000,17.69,17.71,17.625,17.625,4093,0
+CEW.US,D,20230509,000000,17.65,17.72,17.6315,17.6315,6484,0
+CEW.US,D,20230510,000000,17.67,17.68,17.6106,17.6106,730,0
+CEW.US,D,20230511,000000,17.43,17.57,17.43,17.57,2541,0
+CEW.US,D,20230512,000000,17.42,17.56,17.41,17.4932,9157,0
+CEW.US,D,20230515,000000,17.59,17.7082,17.59,17.7082,1013,0
+CEW.US,D,20230516,000000,17.5571,17.5959,17.52,17.5773,1798,0
+CEW.US,D,20230517,000000,17.61,17.61,17.5904,17.5904,448,0
+CEW.US,D,20230518,000000,17.4207,17.475,17.4207,17.4503,2621,0
+CEW.US,D,20230519,000000,17.435,17.465,17.435,17.465,650,0
+CEW.US,D,20230522,000000,17.4369,17.4369,17.4,17.4,1234,0
+CEW.US,D,20230523,000000,17.4332,17.4332,17.4332,17.4332,8,0
+CEW.US,D,20230524,000000,17.465,17.465,17.39,17.455,884,0
+CEW.US,D,20230525,000000,17.3,17.3482,17.29,17.3482,1912,0
+CEW.US,D,20230526,000000,17.34,17.4101,17.34,17.4101,4972,0
+CEW.US,D,20230530,000000,17.27,17.3416,17.27,17.3416,262,0
+CEW.US,D,20230531,000000,17.24,17.25,17.24,17.24,2946,0
+CEW.US,D,20230601,000000,17.35,17.37,17.27,17.37,6571,0
+CEW.US,D,20230602,000000,17.46,17.5153,17.45,17.5153,3122,0
+CEW.US,D,20230605,000000,17.48,17.54,17.48,17.535,833,0
+CEW.US,D,20230606,000000,17.51,17.62,17.49,17.5566,1584,0
+CEW.US,D,20230607,000000,17.45,17.505,17.45,17.505,783,0
+CEW.US,D,20230608,000000,17.53,17.585,17.52,17.52,2784,0
+CEW.US,D,20230609,000000,17.6592,17.6592,17.6505,17.6505,327,0
+CEW.US,D,20230612,000000,17.6142,17.625,17.5801,17.605,1330,0
+CEW.US,D,20230613,000000,17.64,17.6912,17.61,17.6892,5901,0
+CEW.US,D,20230614,000000,17.7,17.7792,17.7,17.7563,5490,0
+CEW.US,D,20230615,000000,17.83,17.87,17.82,17.8658,6822,0
+CEW.US,D,20230616,000000,17.8392,17.8392,17.8141,17.8141,318,0
+CEW.US,D,20230620,000000,17.75,17.7767,17.75,17.765,1369,0
+CEW.US,D,20230621,000000,17.75,17.823,17.75,17.823,139,0
+CEW.US,D,20230622,000000,17.731,17.7353,17.731,17.7353,613,0
+CEW.US,D,20230623,000000,17.6343,17.6343,17.6343,17.6343,37,0
+CEW.US,D,20230626,000000,17.6302,17.6302,17.6302,17.6302,106,0
+CEW.US,D,20230627,000000,17.65,17.6742,17.19,17.6742,9129,0
+CEW.US,D,20230628,000000,17.59,17.67,17.59,17.64,27867,0
+CEW.US,D,20230629,000000,17.61,17.63,17.55,17.55,3845,0
+CEW.US,D,20230630,000000,17.59,17.63,17.59,17.63,4069,0
+CEW.US,D,20230703,000000,17.6401,17.6566,17.6306,17.6566,1426,0
+CEW.US,D,20230705,000000,17.6488,17.66,17.63,17.63,7301,0
+CEW.US,D,20230706,000000,17.53,17.53,17.49,17.493,6821,0
+CEW.US,D,20230707,000000,17.58,17.63,17.58,17.62,9131,0
+CEW.US,D,20230710,000000,17.61,17.6283,17.6,17.6283,2024,0
+CEW.US,D,20230711,000000,17.66,17.695,17.66,17.695,636,0
+CEW.US,D,20230712,000000,17.8623,17.8623,17.8623,17.8623,154,0
+CEW.US,D,20230713,000000,17.9492,17.98,17.91,17.974,4775,0
+CEW.US,D,20230714,000000,17.935,17.935,17.935,17.935,110,0
+CEW.US,D,20230717,000000,18,18,17.89,17.914,5208,0
+CEW.US,D,20230718,000000,17.9805,17.9805,17.977,17.977,1136,0
+CEW.US,D,20230719,000000,18,18.02,17.9957,17.9957,924,0
+CEW.US,D,20230720,000000,17.94,17.94,17.94,17.94,19,0
+CEW.US,D,20230721,000000,17.88,17.915,17.88,17.915,267,0
+CEW.US,D,20230724,000000,17.935,17.98,17.93,17.9564,831,0
+CEW.US,D,20230725,000000,17.9477,17.975,17.9477,17.975,1073,0
+CEW.US,D,20230726,000000,17.97,18.0332,17.97,18.0332,1785,0
+CEW.US,D,20230727,000000,18.05,18.05,17.9441,17.9441,505,0
+CEW.US,D,20230728,000000,18,18.0499,18,18.03,582,0
+CEW.US,D,20230731,000000,17.9705,17.985,17.9705,17.985,6409,0
+CEW.US,D,20230801,000000,17.855,17.855,17.855,17.855,2,0
+CEW.US,D,20230802,000000,17.7488,17.7488,17.745,17.745,419,0
+CEW.US,D,20230803,000000,17.6357,17.6357,17.6357,17.6357,35,0
+CEW.US,D,20230804,000000,17.75,17.75,17.63,17.6987,5996,0
+CEW.US,D,20230807,000000,17.6117,17.645,17.6117,17.645,569,0
+CEW.US,D,20230808,000000,17.5269,17.5697,17.5269,17.545,22847,0
+CEW.US,D,20230809,000000,17.57,17.595,17.57,17.595,297,0
+CEW.US,D,20230810,000000,17.67,17.67,17.67,17.67,136,0
+CEW.US,D,20230811,000000,17.6101,17.635,17.6,17.6,766,0
+CEW.US,D,20230814,000000,17.525,17.525,17.525,17.525,143,0
+CEW.US,D,20230815,000000,17.5,17.5,17.42,17.46,1361,0
+CEW.US,D,20230816,000000,17.45,17.5,17.38,17.38,60854,0
+CEW.US,D,20230817,000000,17.42,17.4688,17.42,17.42,1195,0
+CEW.US,D,20230818,000000,17.499,17.51,17.451,17.48,1307,0
+CEW.US,D,20230821,000000,17.53,17.53,17.48,17.5,1385,0
+CEW.US,D,20230822,000000,17.505,17.505,17.505,17.505,41,0
+CEW.US,D,20230823,000000,17.6097,17.6097,17.6097,17.6097,123,0
+CEW.US,D,20230824,000000,17.65,17.66,17.65,17.66,315,0
+CEW.US,D,20230825,000000,17.6521,17.6521,17.6521,17.6521,4,0
+CEW.US,D,20230828,000000,17.67,17.67,17.67,17.67,10,0
+CEW.US,D,20230829,000000,17.65,17.728,17.65,17.7101,941,0
+CEW.US,D,20230830,000000,17.68,17.68,17.68,17.68,79,0
+CEW.US,D,20230831,000000,17.67,17.67,17.6354,17.6354,257,0
+CEW.US,D,20230901,000000,17.62,17.6412,17.611,17.635,8407,0
+CEW.US,D,20230905,000000,17.6,17.6,17.49,17.49,665,0
+CEW.US,D,20230906,000000,17.46,17.46,17.46,17.46,67,0
+CEW.US,D,20230907,000000,17.5,17.5,17.435,17.435,549,0
+CEW.US,D,20230908,000000,17.4,17.4295,17.4,17.4295,691,0
+CEW.US,D,20230911,000000,17.515,17.535,17.511,17.535,625,0
+CEW.US,D,20230912,000000,17.51,17.51,17.51,17.51,144,0
+CEW.US,D,20230913,000000,17.565,17.565,17.565,17.565,371,0
+CEW.US,D,20230914,000000,17.52,17.52,17.52,17.52,1138,0
+CEW.US,D,20230915,000000,17.5722,17.5722,17.5722,17.5722,27,0
+CEW.US,D,20230918,000000,17.59,17.62,17.59,17.59,1084,0
+CEW.US,D,20230919,000000,17.57,17.6,17.57,17.5929,784,0
+CEW.US,D,20230920,000000,17.641,17.69,17.57,17.57,1139,0
+CEW.US,D,20230921,000000,17.545,17.545,17.545,17.545,119,0
+CEW.US,D,20230922,000000,17.59,17.59,17.57,17.57,129,0
+CEW.US,D,20230925,000000,17.52,17.52,17.4624,17.4624,422,0
+CEW.US,D,20230926,000000,17.43,17.43,17.3603,17.383,1312,0
+CEW.US,D,20230927,000000,17.295,17.295,17.295,17.295,100,0
+CEW.US,D,20230928,000000,17.3008,17.365,17.3008,17.365,8153,0
+CEW.US,D,20230929,000000,17.3901,17.4,17.3901,17.4,347,0
+CEW.US,D,20231002,000000,17.311,17.311,17.27,17.295,1240,0
+CEW.US,D,20231003,000000,17.27,17.27,17.17,17.17,2051,0
+CEW.US,D,20231004,000000,17.1706,17.2,17.1706,17.2,1562,0
+CEW.US,D,20231005,000000,17.17,17.1806,17.17,17.1806,668,0
+CEW.US,D,20231006,000000,17.2,17.2155,17.2,17.2155,2480,0
+CEW.US,D,20231009,000000,17.18,17.185,17.18,17.185,327,0
+CEW.US,D,20231010,000000,17.28,17.288,17.28,17.288,483,0
+CEW.US,D,20231011,000000,17.37,17.37,17.3665,17.3665,183,0
+CEW.US,D,20231012,000000,17.31,17.31,17.2648,17.2648,1311,0
+CEW.US,D,20231013,000000,17.25,17.275,17.25,17.275,357,0
+CEW.US,D,20231016,000000,17.33,17.3464,17.33,17.3464,170,0
+CEW.US,D,20231017,000000,17.3574,17.3574,17.3574,17.3574,195,0
+CEW.US,D,20231018,000000,17.3,17.3,17.25,17.27,3244,0
+CEW.US,D,20231019,000000,17.285,17.285,17.285,17.285,169,0
+CEW.US,D,20231020,000000,17.305,17.305,17.295,17.295,531,0
+CEW.US,D,20231023,000000,17.35,17.35,17.33,17.335,391,0
+CEW.US,D,20231024,000000,17.3464,17.355,17.3464,17.355,580,0
+CEW.US,D,20231025,000000,17.3439,17.3439,17.325,17.325,358,0
+CEW.US,D,20231026,000000,17.25,17.365,17.25,17.365,425,0
+CEW.US,D,20231027,000000,17.4,17.4191,17.4,17.4191,317,0
+CEW.US,D,20231030,000000,17.4723,17.4723,17.47,17.47,504,0
+CEW.US,D,20231031,000000,17.465,17.465,17.465,17.465,66,0
+CEW.US,D,20231101,000000,17.45,17.5052,17.45,17.5052,1165,0
+CEW.US,D,20231102,000000,17.6,17.635,17.6,17.635,646,0
+CEW.US,D,20231103,000000,17.78,17.8,17.78,17.8,706,0
+CEW.US,D,20231106,000000,17.84,17.84,17.825,17.825,1678,0
+CEW.US,D,20231107,000000,17.7808,17.785,17.7808,17.785,417,0
+CEW.US,D,20231108,000000,17.735,17.75,17.6939,17.725,1541,0
+CEW.US,D,20231109,000000,17.69,17.7019,17.63,17.63,6049,0
+CEW.US,D,20231110,000000,17.63,17.7,17.63,17.7,1929,0
+CEW.US,D,20231113,000000,17.635,17.68,17.62,17.68,1645,0
+CEW.US,D,20231114,000000,17.77,17.93,17.77,17.93,1653,0
+CEW.US,D,20231115,000000,17.88,17.895,17.88,17.895,219,0
+CEW.US,D,20231116,000000,17.95,17.95,17.9425,17.9425,215,0
+CEW.US,D,20231117,000000,17.93,17.955,17.9299,17.955,401,0
+CEW.US,D,20231120,000000,17.985,18.05,17.985,18.02,4260,0
+CEW.US,D,20231121,000000,17.9701,17.9714,17.9606,17.9714,592,0
+CEW.US,D,20231122,000000,17.915,17.915,17.915,17.915,50,0
+CEW.US,D,20231124,000000,17.91,17.96,17.91,17.96,339,0
+CEW.US,D,20231127,000000,17.995,18.02,17.9901,18.02,744,0
+CEW.US,D,20231128,000000,18.07,18.13,18.07,18.1009,1855,0
+CEW.US,D,20231129,000000,18.065,18.065,18.0442,18.0442,429,0
+CEW.US,D,20231130,000000,17.9417,17.97,17.9417,17.97,323,0
+CEW.US,D,20231201,000000,18.115,18.1292,18.115,18.1292,804,0
+CEW.US,D,20231204,000000,18.06,18.06,17.955,17.9767,779,0
+CEW.US,D,20231205,000000,17.9786,17.9786,17.965,17.965,5664,0
+CEW.US,D,20231206,000000,18.02,18.02,17.98,17.98,287,0
+CEW.US,D,20231207,000000,18.0225,18.0225,18.005,18.005,820,0
+CEW.US,D,20231208,000000,17.94,18.01,17.94,18.01,323347,0
+CEW.US,D,20231211,000000,17.97,17.989,17.95,17.975,377125,0
+CEW.US,D,20231212,000000,18.0028,18.0028,18.0028,18.0028,2,0
+CEW.US,D,20231213,000000,18.1366,18.1366,18.1366,18.1366,7,0
+CEW.US,D,20231214,000000,18.16,18.215,18.16,18.215,106,0
+CEW.US,D,20231215,000000,18.16,18.1866,18.1592,18.1806,3875,0
+CEW.US,D,20231218,000000,18.19,18.19,18.15,18.1657,10607,0
+CEW.US,D,20231219,000000,18.2583,18.29,18.255,18.255,1414,0
+CEW.US,D,20231220,000000,18.225,18.259,18.1854,18.1926,3029,0
+CEW.US,D,20231221,000000,18.26,18.26,18.255,18.255,2231,0
+CEW.US,D,20231222,000000,17.948,17.948,17.885,17.885,51019,0
+CEW.US,D,20231226,000000,17.915,17.95,17.88,17.95,6622,0
+CEW.US,D,20231227,000000,17.965,18.02,17.965,17.9959,1041,0
+CEW.US,D,20231228,000000,18.09,18.09,17.95,17.99,2378,0
+CEW.US,D,20231229,000000,18.01,18.02,17.98,18.005,2817,0
+CEW.US,D,20240102,000000,18,18,17.875,17.875,1236,0
+CEW.US,D,20240103,000000,17.86,17.86,17.8288,17.8343,578,0
+CEW.US,D,20240104,000000,17.87,17.99,17.81,17.8184,4241,0
+CEW.US,D,20240105,000000,17.96,18,17.87,17.875,7293,0
+CEW.US,D,20240108,000000,17.86,17.865,17.8507,17.865,605,0
+CEW.US,D,20240109,000000,17.765,17.765,17.765,17.765,9,0
+CEW.US,D,20240110,000000,17.76,17.76,17.71,17.7361,662607,0
+CEW.US,D,20240111,000000,17.8,17.8,17.741,17.741,1784,0
+CEW.US,D,20240112,000000,17.7988,17.7988,17.7988,17.7988,18,0
+CEW.US,D,20240116,000000,17.7,17.7,17.581,17.6229,1917,0
+CEW.US,D,20240117,000000,17.5401,17.5603,17.461,17.5603,20365,0
+CEW.US,D,20240118,000000,17.608,17.63,17.608,17.63,3829,0
+CEW.US,D,20240119,000000,17.64,17.68,17.64,17.68,60243,0
+CEW.US,D,20240122,000000,17.65,17.65,17.61,17.63,512,0
+CEW.US,D,20240123,000000,17.6232,17.6232,17.58,17.6,803,0
+CEW.US,D,20240124,000000,17.65,17.71,17.65,17.6684,247,0
+CEW.US,D,20240125,000000,17.6435,17.66,17.64,17.64,636,0
+CEW.US,D,20240126,000000,17.6954,17.6954,17.65,17.675,953,0
+CEW.US,D,20240129,000000,17.65,17.65,17.62,17.64,1308,0
+CEW.US,D,20240130,000000,17.675,17.675,17.675,17.675,28,0
+CEW.US,D,20240131,000000,17.6779,17.6779,17.6779,17.6779,50,0
+CEW.US,D,20240201,000000,17.7498,17.8,17.7497,17.8,6312,0
+CEW.US,D,20240202,000000,17.66,17.66,17.59,17.59,4543,0
+CEW.US,D,20240205,000000,17.5106,17.565,17.5106,17.565,1783,0
+CEW.US,D,20240206,000000,17.6,17.635,17.6,17.63,1062,0
+CEW.US,D,20240207,000000,17.635,17.635,17.635,17.635,188,0
+CEW.US,D,20240208,000000,17.6,17.6,17.6,17.6,343,0
+CEW.US,D,20240209,000000,17.61,17.61,17.605,17.605,1089,0
+CEW.US,D,20240212,000000,17.66,17.66,17.66,17.66,54,0
+CEW.US,D,20240213,000000,17.62,17.62,17.5592,17.5592,525,0
+CEW.US,D,20240214,000000,17.66,17.67,17.6101,17.67,1622,0
+CEW.US,D,20240215,000000,17.6338,17.67,17.6338,17.64,736,0
+CEW.US,D,20240216,000000,17.645,17.645,17.645,17.645,11,0
+CEW.US,D,20240220,000000,17.685,17.685,17.685,17.685,134,0
+CEW.US,D,20240221,000000,17.66,17.6848,17.66,17.675,920,0
+CEW.US,D,20240222,000000,17.675,17.675,17.67,17.67,165,0
+CEW.US,D,20240223,000000,17.65,17.65,17.615,17.615,146,0
+CEW.US,D,20240226,000000,17.627,17.627,17.627,17.627,130,0
+CEW.US,D,20240227,000000,17.66,17.67,17.66,17.67,1152,0
+CEW.US,D,20240228,000000,17.63,17.63,17.63,17.63,76,0
+CEW.US,D,20240229,000000,17.7,17.7,17.65,17.675,3979,0
+CEW.US,D,20240301,000000,17.6801,17.72,17.67,17.695,4101,0
+CEW.US,D,20240304,000000,17.67,17.685,17.67,17.685,5413,0
+CEW.US,D,20240305,000000,17.66,17.66,17.66,17.66,40,0
+CEW.US,D,20240306,000000,17.71,17.7295,17.71,17.7295,337,0
+CEW.US,D,20240307,000000,17.789,17.789,17.75,17.78,16906,0
+CEW.US,D,20240308,000000,17.82,17.86,17.811,17.83,3934,0
+CEW.US,D,20240311,000000,17.89,17.89,17.84,17.84,1535,0
+CEW.US,D,20240312,000000,17.818,17.84,17.818,17.84,244,0
+CEW.US,D,20240313,000000,17.89,17.909,17.89,17.909,643,0
+CEW.US,D,20240314,000000,17.865,17.865,17.865,17.865,1,0
+CEW.US,D,20240315,000000,17.84,17.8487,17.84,17.8487,270,0
+CEW.US,D,20240318,000000,17.81,17.81,17.775,17.775,636,0
+CEW.US,D,20240319,000000,17.74,17.7638,17.74,17.7638,173,0
+CEW.US,D,20240320,000000,17.73,17.805,17.71,17.805,2586,0
+CEW.US,D,20240321,000000,17.7832,17.7832,17.7832,17.7832,4,0
+CEW.US,D,20240322,000000,17.721,17.721,17.705,17.705,337,0
+CEW.US,D,20240325,000000,17.7304,17.74,17.7304,17.74,3597,0
+CEW.US,D,20240326,000000,17.74,17.74,17.74,17.74,106,0
+CEW.US,D,20240327,000000,17.775,17.775,17.775,17.775,3,0
+CEW.US,D,20240328,000000,17.745,17.745,17.745,17.745,28,0
+CEW.US,D,20240401,000000,17.75,17.75,17.69,17.69,915,0
+CEW.US,D,20240402,000000,17.75,17.75,17.745,17.745,1108,0
+CEW.US,D,20240403,000000,17.7748,17.7961,17.75,17.795,7400,0
+CEW.US,D,20240404,000000,17.88,17.88,17.8688,17.8688,378,0
+CEW.US,D,20240405,000000,17.8736,17.8736,17.87,17.87,125,0
+CEW.US,D,20240408,000000,17.88,17.9,17.88,17.9,1048,0
+CEW.US,D,20240409,000000,17.9825,17.9825,17.95,17.95,383,0
+CEW.US,D,20240410,000000,17.86,17.86,17.79,17.815,2053,0
+CEW.US,D,20240411,000000,17.79,17.8328,17.79,17.8328,1218,0
+CEW.US,D,20240412,000000,17.64,17.685,17.64,17.685,765,0
+CEW.US,D,20240415,000000,17.5903,17.5982,17.5903,17.5982,756,0
+CEW.US,D,20240416,000000,17.5391,17.5391,17.515,17.515,261,0
+CEW.US,D,20240417,000000,17.585,17.63,17.55,17.59,2005,0
+CEW.US,D,20240418,000000,17.5882,17.5882,17.565,17.565,352,0
+CEW.US,D,20240419,000000,17.63,17.63,17.59,17.605,4833,0
+CEW.US,D,20240422,000000,17.6097,17.615,17.6097,17.615,293,0
+CEW.US,D,20240423,000000,17.6895,17.6895,17.6895,17.6895,14,0
+CEW.US,D,20240424,000000,17.6103,17.66,17.61,17.635,1099,0
+CEW.US,D,20240425,000000,17.66,17.67,17.66,17.67,247,0
+CEW.US,D,20240426,000000,17.705,17.705,17.68,17.69,457,0
+CEW.US,D,20240429,000000,17.754,17.7672,17.7526,17.7672,995,0
+CEW.US,D,20240430,000000,17.74,17.74,17.665,17.665,1448,0
+CEW.US,D,20240501,000000,17.65,17.72,17.65,17.6957,757,0
+CEW.US,D,20240502,000000,17.79,17.79,17.7806,17.79,444,0
+CEW.US,D,20240503,000000,17.889,17.889,17.87,17.875,1116,0
+CEW.US,D,20240506,000000,17.88,17.9206,17.88,17.89,496,0
+CEW.US,D,20240507,000000,17.86,17.8863,17.86,17.8863,201,0
+CEW.US,D,20240508,000000,17.85,17.87,17.85,17.87,174,0
+CEW.US,D,20240509,000000,17.89,17.89,17.89,17.89,29,0
+CEW.US,D,20240510,000000,17.89,17.89,17.87,17.89,2163,0
+CEW.US,D,20240513,000000,17.92,17.92,17.89,17.9,1357,0
+CEW.US,D,20240514,000000,17.9398,17.95,17.9398,17.945,712,0
+CEW.US,D,20240515,000000,18.075,18.075,18.075,18.075,5,0
+CEW.US,D,20240516,000000,18.08,18.1077,18.08,18.1077,217,0
+CEW.US,D,20240517,000000,18.1322,18.145,18.1305,18.145,595,0
+CEW.US,D,20240520,000000,18.1,18.1538,18.1,18.1538,7227,0
+CEW.US,D,20240521,000000,18.11,18.125,18.11,18.125,596,0
+CEW.US,D,20240522,000000,18.0379,18.0379,18.0379,18.0379,4,0
+CEW.US,D,20240523,000000,18.02,18.02,18.02,18.02,20,0
+CEW.US,D,20240524,000000,18.0357,18.0357,18.0357,18.0357,9,0
+CEW.US,D,20240528,000000,18.05,18.0887,18.04,18.0703,4091,0
+CEW.US,D,20240529,000000,18.01,18.01,17.93,17.9554,1647,0
+CEW.US,D,20240530,000000,17.79,17.925,17.79,17.925,552,0
+CEW.US,D,20240531,000000,17.91,17.915,17.91,17.915,198,0
+CEW.US,D,20240603,000000,17.89,17.932,17.89,17.932,1327,0
+CEW.US,D,20240604,000000,17.8447,17.8447,17.8447,17.8447,7,0
+CEW.US,D,20240605,000000,17.87,17.87,17.87,17.87,106,0
+CEW.US,D,20240606,000000,17.885,17.885,17.885,17.885,99,0
+CEW.US,D,20240607,000000,17.7676,17.7676,17.7676,17.7676,165,0
+CEW.US,D,20240610,000000,17.7746,17.7746,17.7746,17.7746,7,0
+CEW.US,D,20240611,000000,17.8,17.8,17.72,17.72,442,0
+CEW.US,D,20240612,000000,17.775,17.775,17.775,17.775,155,0
+CEW.US,D,20240613,000000,17.7312,17.7312,17.7312,17.7312,2,0
+CEW.US,D,20240614,000000,17.6725,17.6725,17.6725,17.6725,3,0
+CEW.US,D,20240617,000000,17.6815,17.6815,17.6815,17.6815,113,0
+CEW.US,D,20240618,000000,17.7201,17.7253,17.7003,17.7253,898,0
+CEW.US,D,20240620,000000,17.72,17.72,17.66,17.6803,1709,0
+CEW.US,D,20240621,000000,17.71,17.71,17.7055,17.7055,221,0
+CEW.US,D,20240624,000000,17.7605,17.7605,17.7605,17.7605,22,0
+CEW.US,D,20240625,000000,17.73,17.735,17.7,17.735,5814,0
+CEW.US,D,20240626,000000,17.6899,17.6899,17.6603,17.6603,395,0
+CEW.US,D,20240627,000000,17.655,17.655,17.655,17.655,15,0
+CEW.US,D,20240628,000000,17.74,17.76,17.7221,17.7221,1501,0
+CEW.US,D,20240701,000000,17.6731,17.6731,17.6731,17.6731,95,0
+CEW.US,D,20240702,000000,17.6633,17.685,17.6633,17.685,623,0
+CEW.US,D,20240703,000000,17.79,17.801,17.7765,17.7765,682,0
+CEW.US,D,20240705,000000,17.855,17.855,17.855,17.855,31,0
+CEW.US,D,20240708,000000,17.8508,17.8795,17.8508,17.8795,497,0
+CEW.US,D,20240709,000000,17.9,17.95,17.9,17.92,980,0
+CEW.US,D,20240710,000000,17.98,17.995,17.9702,17.995,2181,0
+CEW.US,D,20240711,000000,18.0437,18.0437,18.0437,18.0437,7,0
+CEW.US,D,20240712,000000,18.06,18.092,18.06,18.0881,577,0
+CEW.US,D,20240715,000000,18,18.0499,17.9976,18.015,1487,0
+CEW.US,D,20240716,000000,18.03,18.07,18.01,18.045,1844,0
+CEW.US,D,20240717,000000,17.997,18.015,17.997,18.015,489,0
+CEW.US,D,20240718,000000,17.9,17.9,17.9,17.9,43,0
+CEW.US,D,20240719,000000,17.8997,17.8997,17.8802,17.8802,1210,0
+CEW.US,D,20240722,000000,17.92,17.935,17.9103,17.935,1843,0
+CEW.US,D,20240723,000000,17.91,17.91,17.905,17.905,534,0
+CEW.US,D,20240724,000000,17.875,17.875,17.875,17.875,32,0
+CEW.US,D,20240725,000000,17.865,17.865,17.865,17.865,104,0
+CEW.US,D,20240726,000000,17.9257,17.9258,17.905,17.905,650,0
+CEW.US,D,20240729,000000,17.88,17.88,17.8512,17.855,781,0
+CEW.US,D,20240730,000000,17.86,17.87,17.8413,17.87,1170,0
+CEW.US,D,20240731,000000,17.97,17.98,17.94,17.9749,1687,0
+CEW.US,D,20240801,000000,18.02,18.02,17.8725,17.885,1353,0
+CEW.US,D,20240802,000000,17.98,18.03,17.956,17.9801,2035,0
+CEW.US,D,20240805,000000,17.9,17.9,17.885,17.885,295,0
+CEW.US,D,20240806,000000,17.9205,17.9205,17.8957,17.8957,595,0
+CEW.US,D,20240807,000000,17.925,17.925,17.925,17.925,99,0
+CEW.US,D,20240808,000000,18.0285,18.0285,18.0285,18.0285,62,0
+CEW.US,D,20240809,000000,18.105,18.105,18.105,18.105,216,0
+CEW.US,D,20240812,000000,18.07,18.1394,18.07,18.1,480,0
+CEW.US,D,20240813,000000,18.16,18.2693,18.16,18.2634,718,0
+CEW.US,D,20240814,000000,18.27,18.29,18.2303,18.24,2444,0
+CEW.US,D,20240815,000000,18.23,18.245,18.23,18.245,102,0
+CEW.US,D,20240816,000000,18.29,18.32,18.29,18.32,284,0
+CEW.US,D,20240819,000000,18.39,18.446,18.39,18.446,618,0
+CEW.US,D,20240820,000000,18.39,18.435,18.39,18.435,160,0
+CEW.US,D,20240821,000000,18.35,18.42,18.35,18.395,1223,0
+CEW.US,D,20240822,000000,18.34,18.34,18.24,18.27,2059,0
+CEW.US,D,20240823,000000,18.4716,18.5,18.4696,18.5,1609,0
+CEW.US,D,20240826,000000,18.66,18.66,18.48,18.48,1201,0
+CEW.US,D,20240827,000000,18.39,18.4383,18.39,18.4383,200,0
+CEW.US,D,20240828,000000,18.43,18.458,18.382,18.382,11971,0
+CEW.US,D,20240829,000000,18.3439,18.3439,18.3439,18.3439,48,0
+CEW.US,D,20240830,000000,18.35,18.35,18.322,18.322,433,0
+CEW.US,D,20240903,000000,18.3,18.3,18.2,18.21,13852,0
+CEW.US,D,20240904,000000,18.275,18.31,18.275,18.285,1376,0
+CEW.US,D,20240905,000000,18.4,18.4,18.32,18.351,7520,0
+CEW.US,D,20240906,000000,18.4099,18.4099,18.3,18.335,4443,0
+CEW.US,D,20240909,000000,18.3,18.33,18.28,18.305,4441,0
+CEW.US,D,20240910,000000,18.35,18.35,18.23,18.275,4098,0
+CEW.US,D,20240911,000000,18.29,18.358,18.29,18.35,1053,0
+CEW.US,D,20240912,000000,18.34,18.425,18.34,18.425,109,0
+CEW.US,D,20240913,000000,18.49,18.569,18.48,18.511,863,0
+CEW.US,D,20240916,000000,18.58,18.6,18.536211,18.545,33524,0
+CEW.US,D,20240917,000000,18.5395,18.5395,18.5,18.53,1421,0
+CEW.US,D,20240918,000000,18.555,18.645,18.555,18.555,640,0
+CEW.US,D,20240919,000000,18.61,18.67,18.6,18.61,12289,0
+CEW.US,D,20240920,000000,18.63,18.63,18.58,18.6077,1952,0
+CEW.US,D,20240923,000000,18.6037,18.67,18.6037,18.6213,3692,0
+CEW.US,D,20240924,000000,18.7101,18.735,18.7101,18.735,611,0
+CEW.US,D,20240925,000000,18.81,18.81,18.6752,18.679,542,0
+CEW.US,D,20240926,000000,18.785,18.785,18.785,18.785,408,0
+CEW.US,D,20240927,000000,18.81,18.81,18.765,18.765,503,0
+CEW.US,D,20240930,000000,18.745,18.745,18.7297,18.7297,290,0
+CEW.US,D,20241001,000000,18.73,18.78,18.66,18.73,49057,0
+CEW.US,D,20241002,000000,18.76,18.82,18.698,18.82,21109,0
+CEW.US,D,20241003,000000,18.6275,18.69,18.6275,18.63,1014,0
+CEW.US,D,20241004,000000,18.57,18.685,18.57,18.685,20000,0
+CEW.US,D,20241007,000000,18.564,18.6587,18.564,18.6318,5133,0
+CEW.US,D,20241008,000000,18.63,18.71,18.53,18.605,17867,0
+CEW.US,D,20241009,000000,18.55,18.59,18.55,18.55,1110,0
+CEW.US,D,20241010,000000,18.4,18.565,18.4,18.4,86077,0
+CEW.US,D,20241011,000000,18.35,18.5133,18.35,18.5,759,0
+CEW.US,D,20241014,000000,18.46,18.485,18.46,18.485,251,0
+CEW.US,D,20241015,000000,18.385,18.385,18.385,18.385,17,0
+CEW.US,D,20241016,000000,18.38,18.38,18.38,18.38,117,0
+CEW.US,D,20241017,000000,18.365,18.365,18.365,18.365,15,0
+CEW.US,D,20241018,000000,19.89,19.89,18.4,18.41,3365,0
+CEW.US,D,20241021,000000,18.36,18.36,18.33,18.33,134,0
+CEW.US,D,20241022,000000,18.37,18.37,18.3445,18.3445,104,0
+CEW.US,D,20241023,000000,18.28,18.2945,18.28,18.2945,791,0
+CEW.US,D,20241024,000000,18.34,18.34,18.34,18.34,146,0
+CEW.US,D,20241025,000000,18.275,18.275,18.275,18.275,66,0
+CEW.US,D,20241028,000000,18.38,18.38,18.2712,18.2797,2566,0
+CEW.US,D,20241029,000000,18.24,18.28,18.1904,18.2395,1051,0
+CEW.US,D,20241030,000000,18.23,18.235,18.23,18.235,322,0
+CEW.US,D,20241031,000000,18.24,18.24,18.24,18.24,75,0
+CEW.US,D,20241101,000000,18.17,18.17,18.17,18.17,342,0
+CEW.US,D,20241104,000000,18.23,18.28,18.23,18.235,366,0
+CEW.US,D,20241105,000000,18.28,18.2923,18.26,18.2923,1093,0
+CEW.US,D,20241106,000000,18.06,18.1778,18.06,18.175,1760,0
+CEW.US,D,20241107,000000,18.27,18.3606,18.27,18.32,715,0
+CEW.US,D,20241108,000000,18.2,18.2,18.1598,18.1598,671,0
+CEW.US,D,20241111,000000,18.08,18.08,17.9,18,2331,0
+CEW.US,D,20241113,000000,18.02,18.02,17.95,17.982,1392,0
+CEW.US,D,20241114,000000,17.96,17.96,17.96,17.96,1087,0
+CEW.US,D,20241118,000000,18.055,18.36,18.055,18.13,3637,0
+CEW.US,D,20241119,000000,18.1195,18.1195,18,18.0972,380,0
+CEW.US,D,20241121,000000,17.99,18.07,17.99,18.015,280,0
+CEW.US,D,20241122,000000,18.0057,18.0057,18.005,18.005,175,0
+CEW.US,D,20241126,000000,18.06,18.06,17.99,18.025,942,0
+CEW.US,D,20241127,000000,18.051,18.055,18.051,18.055,2003,0
+CEW.US,D,20241203,000000,17.9809,18.025,17.98,18.02,2084,0
+CEW.US,D,20241204,000000,18.0656,18.07,18.0548,18.0548,596,0
+CEW.US,D,20241206,000000,18.12,18.15,18.12,18.12,607,0
+CEW.US,D,20241210,000000,18.189,18.19,18.155,18.155,1210,0
+CEW.US,D,20241211,000000,18.1209,18.145,18.12,18.145,1786,0
+CEW.US,D,20241212,000000,18.1499,18.1499,18.125,18.125,281,0
+CEW.US,D,20241213,000000,18.0794,18.09,18.0794,18.09,216,0
+CEW.US,D,20241216,000000,18.09,18.115,18.08,18.095,1119,0
+CEW.US,D,20241218,000000,17.971,17.971,17.8526,17.8526,174,0
+CEW.US,D,20241220,000000,17.94,18.02,17.93,17.985,4887,0
+CEW.US,D,20241227,000000,17.04,17.05,16.9915,17.02,1884,0
+CEW.US,D,20241230,000000,17.02,17.09,16.995,17.03,4668,0
+CEW.US,D,20241231,000000,16.911,16.9158,16.911,16.9158,609,0
+CEW.US,D,20250102,000000,16.95,16.972,16.95,16.9705,372,0
+CEW.US,D,20250103,000000,16.98,16.98,16.955,16.955,291,0
+CEW.US,D,20250106,000000,17.02,17.05,17.02,17.05,231,0
+CEW.US,D,20250107,000000,17.12,17.12,17.065,17.065,975,0
+CEW.US,D,20250108,000000,17,17.02,17,17.02,159,0
+CEW.US,D,20250110,000000,17,17,16.93,16.93,163,0
+CEW.US,D,20250116,000000,17,17.02,17,17.02,1215,0
+CEW.US,D,20250117,000000,17.0658,17.0658,17.025,17.025,281,0
+CEW.US,D,20250121,000000,17.165,17.165,17.12,17.1589,1013,0
+CEW.US,D,20250123,000000,17.25,17.301,17.25,17.301,2648,0
+CEW.US,D,20250124,000000,17.44,17.44,17.4098,17.4098,986,0
+CEW.US,D,20250127,000000,17.325,17.36,17.325,17.325,447,0
+CEW.US,D,20250129,000000,17.31,17.331,17.31,17.331,323,0
+CEW.US,D,20250130,000000,17.39,17.39,17.3603,17.379,461,0
+CEW.US,D,20250131,000000,17.32,17.32,17.23,17.254,905,0
+CEW.US,D,20250203,000000,17.19,17.31,17.1767,17.269,3201,0
+CEW.US,D,20250204,000000,17.389,17.3901,17.32,17.371,4672,0
+CEW.US,D,20250205,000000,17.44,17.44,17.44,17.44,236,0
+CEW.US,D,20250207,000000,17.42,17.45,17.38,17.38,527,0
+CEW.US,D,20250210,000000,17.39,17.39,17.3745,17.3745,584,0
+CEW.US,D,20250212,000000,17.39,17.4112,17.39,17.4112,323,0
+CEW.US,D,20250214,000000,17.6007,17.6294,17.6,17.6,1199,0
+CEW.US,D,20250218,000000,17.4901,17.564,17.4901,17.564,734,0
+CEW.US,D,20250220,000000,17.63,17.644,17.58,17.644,304,0
+CEW.US,D,20250221,000000,17.6599,17.66,17.6035,17.6035,5068,0
+CEW.US,D,20250224,000000,17.61,17.61,17.5971,17.5971,2492,0
+CEW.US,D,20250225,000000,17.5999,17.5999,17.54,17.5695,10968,0
+CEW.US,D,20250227,000000,17.44,17.53,17.43,17.4651,3358,0
+CEW.US,D,20250228,000000,17.4096,17.41,17.35,17.3836,2549,0
+CEW.US,D,20250303,000000,17.51,17.51,17.38,17.4254,3366,0
+CEW.US,D,20250305,000000,17.665,17.73,17.665,17.7,2665,0
+CEW.US,D,20250306,000000,17.685,17.72,17.6507,17.6849,2988,0
+CEW.US,D,20250307,000000,17.65,17.7,17.65,17.65,3276,0
+CEW.US,D,20250310,000000,17.65,17.65,17.57,17.594,3455,0
+CEW.US,D,20250311,000000,17.6695,17.704,17.65,17.704,475,0
+CEW.US,D,20250312,000000,17.6999,17.71,17.66,17.66,3450,0
+CEW.US,D,20250314,000000,17.73,17.76,17.7108,17.76,3943,0
+CEW.US,D,20250317,000000,17.82,17.82,17.819,17.819,406,0
+CEW.US,D,20250318,000000,17.78,17.78,17.774,17.774,194,0
+CEW.US,D,20250319,000000,17.73,17.73,17.6976,17.6976,554,0
+CEW.US,D,20250320,000000,17.626,17.66,17.626,17.66,1061,0
+CEW.US,D,20250321,000000,17.67,17.69,17.664,17.67,769,0
+CEW.US,D,20250324,000000,17.7,17.7,17.61,17.6495,3274,0
+CEW.US,D,20250325,000000,17.7,17.7,17.664,17.664,1532,0
+CEW.US,D,20250326,000000,17.67,17.67,17.614,17.614,195,0
+CEW.US,D,20250327,000000,17.6042,17.62,17.6042,17.6104,311,0
+CEW.US,D,20250328,000000,17.58,17.59,17.52,17.52,1100,0
+CEW.US,D,20250331,000000,17.54,17.58,17.53,17.5755,2805,0
+CEW.US,D,20250401,000000,17.5401,17.6,17.5401,17.5705,2742,0
+CEW.US,D,20250402,000000,17.609,17.609,17.53,17.5605,6110,0
+CEW.US,D,20250403,000000,17.77,17.9,17.655,17.655,1245,0
+CEW.US,D,20250404,000000,17.455,17.47,17.32,17.3724,6487,0
+CEW.US,D,20250407,000000,17.23,17.27,17.06,17.1022,2086,0
+CEW.US,D,20250408,000000,17.1,17.1,17.0677,17.0677,240,0
+CEW.US,D,20250409,000000,17.09,17.4191,17.09,17.4191,1115,0
+CEW.US,D,20250410,000000,17.3714,17.4298,17.37,17.4298,1438,0
+CEW.US,D,20250411,000000,17.53,17.6015,17.51,17.6015,11643,0
+CEW.US,D,20250414,000000,17.6361,17.75,17.61,17.61,11658,0
+CEW.US,D,20250415,000000,17.6413,17.6413,17.585,17.585,6395,0
+CEW.US,D,20250416,000000,17.66,17.73,17.51,17.7,6430,0
+CEW.US,D,20250417,000000,17.701,17.76,17.701,17.735,532,0
+CEW.US,D,20250421,000000,17.83,17.99,17.77,17.83,22612,0
+CEW.US,D,20250422,000000,17.86,17.97,17.85,17.86,7718,0
+CEW.US,D,20250423,000000,17.87,17.87,17.8,17.8155,2606,0
+CEW.US,D,20250424,000000,17.879,17.879,17.8515,17.8515,768,0
+CEW.US,D,20250428,000000,17.8988,17.95,17.8988,17.9491,22728,0
+CEW.US,D,20250429,000000,17.96,18.04,17.95,17.9575,16342,0
+CEW.US,D,20250430,000000,17.95,18.09,17.92,18.04,155396,0
+CEW.US,D,20250501,000000,17.96,18.01,17.91,17.91,6200,0
+CEW.US,D,20250502,000000,18.16,18.16,18.118,18.128,3082,0
+CEW.US,D,20250505,000000,18.261,18.27,18.2075,18.2075,4782,0
+CEW.US,D,20250506,000000,18.18,18.266,18.18,18.266,6745,0
+CEW.US,D,20250507,000000,18.1706,18.23,18.1706,18.1817,3831,0
+CEW.US,D,20250508,000000,18.15,18.17,18.14,18.14,2914,0
+CEW.US,D,20250509,000000,17.81,18.22,17.81,18.1885,5452,0
+CEW.US,D,20250512,000000,18.06,18.13,18.01,18.08,7723,0
+CEW.US,D,20250515,000000,18.19,18.26,18.19,18.24,1056,0
+CEW.US,D,20250516,000000,18.145,18.145,18.1,18.1405,1425,0
+CEW.US,D,20250519,000000,18.17,18.24,18.17,18.2043,1666,0
+CEW.US,D,20250520,000000,18.22,18.33,18.2,18.3,7012,0
+CEW.US,D,20250521,000000,18.305,18.34,18.29,18.314,6477,0
+CEW.US,D,20250522,000000,18.31,18.37,18.27,18.2949,12410,0
+CEW.US,D,20250523,000000,18.37,18.43,18.35,18.43,2036,0
+CEW.US,D,20250527,000000,18.3624,18.4,18.33,18.33,7957,0
+CEW.US,D,20250528,000000,18.38,18.388,18.32,18.3395,10919,0
+CEW.US,D,20250529,000000,18.41,18.42,18.36,18.3975,12371,0
+CEW.US,D,20250530,000000,18.31,18.36,18.2606,18.34,2124,0
+CEW.US,D,20250602,000000,18.35,18.355,18.32,18.33,4341,0
+CEW.US,D,20250603,000000,18.3252,18.33,18.31,18.31,3276,0
+CEW.US,D,20250604,000000,18.37,18.4,18.33,18.385,2020,0
+CEW.US,D,20250605,000000,18.45,18.56,18.45,18.4811,4166,0
+CEW.US,D,20250606,000000,18.4499,18.4499,18.4455,18.4455,1878,0
+CEW.US,D,20250609,000000,18.446,18.458,18.41,18.458,2924,0
+CEW.US,D,20250610,000000,18.4496,18.494,18.435,18.44,3022,0
+CEW.US,D,20250611,000000,18.4401,18.52,18.44,18.4935,3016,0
+CEW.US,D,20250613,000000,18.458,18.64,18.4275,18.4905,4635,0
+CEW.US,D,20250616,000000,18.5694,18.57,18.5255,18.5255,362,0
+CEW.US,D,20250617,000000,18.54,18.54,18.4276,18.4345,10356,0
+CEW.US,D,20250618,000000,18.46,18.46,18.4305,18.4305,126,0
+CEW.US,D,20250620,000000,18.5,18.59,18.43,18.4669,9770,0
+CEW.US,D,20250623,000000,18.3683,18.4205,18.3683,18.4205,344,0
+CEW.US,D,20250624,000000,18.57,18.57,18.53,18.559,795,0
+CEW.US,D,20250625,000000,18.515,18.564,18.515,18.564,411,0
+CEW.US,D,20250626,000000,18.645,18.7,18.58,18.6305,3016,0
+CEW.US,D,20250627,000000,18.6167,18.7,18.61,18.61,4501,0
+CEW.US,D,20250630,000000,18.6398,18.6997,18.6398,18.6972,1160,0
+CEW.US,D,20250701,000000,18.7192,18.755,18.7192,18.755,3919,0
+CEW.US,D,20250702,000000,18.75,18.75,18.7001,18.738,3971,0
+CEW.US,D,20250703,000000,18.77,18.77,18.72,18.73,875,0
+CEW.US,D,20250707,000000,18.755,18.76,18.52,18.6015,11845,0
+CEW.US,D,20250708,000000,18.63,18.66,18.58,18.611,4220,0
+CEW.US,D,20250709,000000,18.59,18.639,18.59,18.59,3171,0
+CEW.US,D,20250710,000000,18.5908,18.6199,18.59,18.601,2181,0
+CEW.US,D,20250711,000000,18.56,18.665,18.55,18.591,3292,0
+CEW.US,D,20250714,000000,18.54,18.58,18.5,18.5,8187,0
+CEW.US,D,20250715,000000,18.54,18.5899,18.5,18.52,3945,0
+CEW.US,D,20250716,000000,18.56,18.58,18.56,18.576,683,0
+CEW.US,D,20250717,000000,18.54,18.5599,18.51,18.51,3828,0
+CEW.US,D,20250718,000000,18.6,18.63,18.6,18.6287,3362,0
+CEW.US,D,20250721,000000,18.705,18.72,18.62,18.69,7832,0
+CEW.US,D,20250722,000000,18.63,18.6625,18.61,18.66,5094,0
+CEW.US,D,20250723,000000,18.69,18.7,18.66,18.7,4473,0
+CEW.US,D,20250724,000000,18.72,18.72,18.7,18.72,555,0
+CEW.US,D,20250725,000000,18.63,18.66,18.59,18.59,2363,0
+CEW.US,D,20250728,000000,18.5,18.55,18.46,18.46,2861,0
+CEW.US,D,20250729,000000,18.472627,18.5055,18.45,18.5055,967,0
+CEW.US,D,20250730,000000,18.42,18.44,18.4,18.4155,2786,0
+CEW.US,D,20250731,000000,18.35,18.3745,18.35,18.3745,1313,0
+CEW.US,D,20250801,000000,18.48,18.4945,18.4503,18.4945,2555,0
+CEW.US,D,20250804,000000,18.63,18.63,18.42,18.541,134406,0
+CEW.US,D,20250805,000000,18.5395,18.54,18.44,18.44,3116,0
+CEW.US,D,20250806,000000,18.49,18.59,18.48,18.59,1145,0
+CEW.US,D,20250807,000000,18.55,18.61,18.545,18.56,3262,0
+CEW.US,D,20250808,000000,18.6099,18.61,18.55,18.58,3460,0
+CEW.US,D,20250811,000000,18.57,18.58,18.52,18.55,2159,0
+CEW.US,D,20250812,000000,18.55,18.58,18.55,18.58,3203,0
+CEW.US,D,20250813,000000,18.65,18.72,18.6463,18.72,5378,0
+CEW.US,D,20250814,000000,18.63,18.6899,18.595,18.65,12602,0
+CEW.US,D,20250815,000000,18.521,18.6,18.52,18.5895,2541,0
+CEW.US,D,20250818,000000,18.58,18.6,18.58,18.595,611,0
+CEW.US,D,20250819,000000,18.6,18.6,18.37,18.56,729,0
+CEW.US,D,20250820,000000,18.6,18.6,18.5897,18.59,2844,0
+CEW.US,D,20250821,000000,18.55,18.5665,18.515,18.5665,6671,0
+CEW.US,D,20250822,000000,18.6,18.7042,18.6,18.7,2289,0
+CEW.US,D,20250825,000000,18.7,18.72,18.62,18.69,4501,0
+CEW.US,D,20250826,000000,18.7,18.705,18.6478,18.658,7371,0
+CEW.US,D,20250827,000000,18.608,18.7,18.608,18.7,5175,0
+CEW.US,D,20250828,000000,18.71,18.71,18.66,18.6915,1402,0
+CEW.US,D,20250829,000000,18.6848,18.69,18.6822,18.688,556,0
+CEW.US,D,20250902,000000,18.63,18.63,18.6192,18.63,1696,0
+CEW.US,D,20250903,000000,18.66,18.71,18.64,18.685,3925,0
+CEW.US,D,20250904,000000,18.68,18.68,18.67,18.67,156,0
+CEW.US,D,20250905,000000,18.77,18.82,18.75,18.82,18018,0
+CEW.US,D,20250908,000000,18.8184,18.91,18.8,18.86,3339,0
+CEW.US,D,20250909,000000,18.81,18.835,18.7998,18.8,3899,0
+CEW.US,D,20250910,000000,18.81,18.81,18.785,18.785,532,0
+CEW.US,D,20250911,000000,18.7968,18.8284,18.795,18.8284,1696,0
+CEW.US,D,20250915,000000,18.91,18.93,18.84,18.84,3065,0
+CEW.US,D,20250916,000000,18.94,19.0105,18.94,19.0105,5847,0
+CEW.US,D,20250917,000000,19.0095,19.01,18.9728,18.9728,1306,0
+CEW.US,D,20250918,000000,18.96,19.03,18.905,18.9165,3783,0
+CEW.US,D,20250919,000000,18.88,18.93,18.8524,18.8671,746,0
+CEW.US,D,20250922,000000,18.9299,18.96,18.9212,18.9305,1741,0
+CEW.US,D,20250923,000000,18.96,18.96,18.93,18.931,1302,0
+CEW.US,D,20250924,000000,18.8102,18.87,18.77,18.77,2808,0
+CEW.US,D,20250925,000000,18.7408,18.8,18.7408,18.78,1285,0
+CEW.US,D,20250926,000000,18.7417,18.7755,18.7417,18.7755,1888,0
+CEW.US,D,20250929,000000,18.86,18.87,18.815,18.87,2531,0
+CEW.US,D,20250930,000000,18.801,18.83,18.801,18.8205,1075,0
+CEW.US,D,20251001,000000,18.869,18.87,18.8301,18.8515,1942,0
+CEW.US,D,20251002,000000,18.8799,18.8799,18.77,18.8152,6953,0
+CEW.US,D,20251003,000000,18.83,18.91,18.83,18.8855,48990,0
+CEW.US,D,20251006,000000,18.8595,18.86,18.8335,18.8463,5493,0
+CEW.US,D,20251007,000000,18.85,18.86,18.8151,18.8151,1980,0
+CEW.US,D,20251008,000000,18.84,18.84,18.83,18.8309,2336,0
+CEW.US,D,20251009,000000,18.86,18.9,18.803,18.803,5657,0
+CEW.US,D,20251010,000000,18.7959,19.31,18.71,18.7672,9660,0
+CEW.US,D,20251013,000000,18.76,18.82,18.76,18.814,1512,0
+CEW.US,D,20251014,000000,18.79,18.794,18.79,18.794,285,0
+CEW.US,D,20251015,000000,18.87,18.87,18.82,18.8655,1962,0
+CEW.US,D,20251016,000000,18.8506,18.9047,18.8506,18.9047,4989,0
+CEW.US,D,20251017,000000,18.91,18.9205,18.91,18.9205,693,0
+CEW.US,D,20251020,000000,19,19,18.9687,18.985,11587,0
+CEW.US,D,20251021,000000,18.9544,18.98,18.94,18.98,1381,0
+CEW.US,D,20251022,000000,18.965,18.965,18.935,18.936,3101,0
+CEW.US,D,20251023,000000,18.97,18.97,18.96,18.96,334,0
+CEW.US,D,20251024,000000,18.9812,18.99,18.98,18.98,1215,0
+CEW.US,D,20251027,000000,19,19.01,18.97,18.97,1215,0
+CEW.US,D,20251029,000000,19.07,19.07,19.0473,19.0473,6118,0
+CEW.US,D,20251030,000000,19.05,19.05,19.0188,19.0188,5556,0
+CEW.US,D,20251031,000000,18.98,19.029,18.98,19.008,3081,0
+CEW.US,D,20251103,000000,19.005,19.09,19.005,19.047,756,0
+CEW.US,D,20251104,000000,18.95,19,18.932,18.947,6001,0
+CEW.US,D,20251105,000000,18.949,19.01,18.949,18.997,767,0
+CEW.US,D,20251106,000000,19.0289,19.057,19.0289,19.057,192,0
+CEW.US,D,20251107,000000,19.06,19.14,19.06,19.12,1175,0
+CEW.US,D,20251110,000000,19.1155,19.2,19.09,19.0951,45281,0
+CEW.US,D,20251111,000000,19.11,19.11,19.05,19.093,3771,0
+CEW.US,D,20251112,000000,19.079,19.0926,19.079,19.0926,208,0
+CEW.US,D,20251113,000000,19.09,19.14,19.09,19.14,977,0
+CEW.US,D,20251114,000000,19.145,19.145,19.0812,19.0812,2198,0
+CEW.US,D,20251117,000000,19.0225,19.09,19.0225,19.0362,1050,0
+CEW.US,D,20251118,000000,19.058,19.0699,19.0125,19.058,2272,0
+CEW.US,D,20251119,000000,19.04,19.07,19.04,19.057,2443,0
+CEW.US,D,20251120,000000,19.07,19.07,18.989,18.989,3622,0
+CEW.US,D,20251121,000000,18.9012,18.98,18.89,18.961,16528,0
+CEW.US,D,20251124,000000,18.955,18.9622,18.92,18.9622,1135,0
+CEW.US,D,20251125,000000,18.99,19.04,18.99,19.025,949,0
+CEW.US,D,20251126,000000,19.07,19.1382,19.07,19.101,1529,0
+CEW.US,D,20251128,000000,19.1019,19.15,19.09,19.1101,5164,0
+CEW.US,D,20251201,000000,19.1582,19.16,19.06,19.091,11588,0
+CEW.US,D,20251202,000000,19.12,19.13,19.07,19.112,6346,0
+CEW.US,D,20251203,000000,19.12,19.16,19.12,19.152,826,0
+CEW.US,D,20251204,000000,19.2,19.28,19.18,19.242,53992,0
+CEW.US,D,20251205,000000,19.221,19.26,19.2,19.24,1727,0
+CEW.US,D,20251208,000000,19.22,19.22,19.15,19.2,9473,0
+CEW.US,D,20251209,000000,19.19,19.22,19.13,19.22,1359,0
+CEW.US,D,20251210,000000,19.21,19.22,19.2,19.21,2595,0
+CEW.US,D,20251211,000000,19.287,19.4,19.26,19.3059,18853,0
+CEW.US,D,20251212,000000,19.3,19.38,19.24,19.277,21342,0
+CEW.US,D,20251215,000000,19.36,19.44,19.3,19.3058,9455,0
+CEW.US,D,20251216,000000,19.3301,19.38,19.3,19.38,5356,0
+CEW.US,D,20251217,000000,19.305,19.34,19.26,19.34,3309,0
+CEW.US,D,20251218,000000,19.32,19.4,19.2,19.347,22695,0
+CEW.US,D,20251219,000000,19.39,19.39,19.2882,19.2882,25359,0
+CEW.US,D,20251222,000000,19.33,19.34,19.283,19.34,13360,0
+CEW.US,D,20251223,000000,19.29,19.31,19.21,19.287,9276,0
+CEW.US,D,20251224,000000,19.345,19.4,19.34,19.3836,4773,0
+CEW.US,D,20251226,000000,18.89,19,18.88,18.8961,11528,0
+CEW.US,D,20251229,000000,18.83,18.9,18.82,18.8526,3061,0
+CEW.US,D,20251230,000000,18.9,18.94,18.888,18.888,7948,0
+CEW.US,D,20251231,000000,18.8503,18.98,18.8503,18.898,5627,0
+CEW.US,D,20260102,000000,18.94,19,18.94,18.9849,29372,0
+CEW.US,D,20260105,000000,18.91,19.01,18.9059,18.95,13086,0
+CEW.US,D,20260106,000000,18.99,19.05,18.9701,19.0067,8079,0
+CEW.US,D,20260107,000000,19.01,19.01,18.97,18.9801,2562,0
+CEW.US,D,20260108,000000,18.99,19.02,18.95,19.002,11168,0
+CEW.US,D,20260109,000000,19,19.02,18.98,18.997,2029,0
+CEW.US,D,20260112,000000,19.02,19.07,19.01,19.015,3286,0
+CEW.US,D,20260113,000000,19.03,19.03,19.005,19.0155,4024,0
+CEW.US,D,20260114,000000,19.08,19.1,19.0124,19.0776,10307,0
+CEW.US,D,20260115,000000,19.07,19.09,19.06,19.075,3041,0
+CEW.US,D,20260116,000000,19.04,19.11,19.0005,19.0512,8077,0
+CEW.US,D,20260120,000000,19.0484,19.11,19.0391,19.1078,5143,0
+CEW.US,D,20260121,000000,19.156,19.23,19.12,19.1362,22272,0
+CEW.US,D,20260122,000000,19.19,19.26,19.19,19.2536,7942,0
+CEW.US,D,20260123,000000,19.18,19.27,19.16,19.265,10899,0
+CEW.US,D,20260126,000000,19.3598,19.36,19.2649,19.3151,11109,0
+CEW.US,D,20260127,000000,19.345,19.64,19.345,19.457,12324,0
+CEW.US,D,20260128,000000,19.45,19.48,19.39,19.4188,12120,0
+CEW.US,D,20260129,000000,19.4695,19.53,19.42,19.455,25720,0
+CEW.US,D,20260130,000000,19.42,19.4291,19.22,19.262,32147,0
+CEW.US,D,20260202,000000,19.22,19.34,19.22,19.2802,35353,0
+CEW.US,D,20260203,000000,19.32,19.3981,19.28,19.3355,8258,0
+CEW.US,D,20260204,000000,19.38,19.41,19.28,19.315,11833,0
+CEW.US,D,20260205,000000,19.285,19.285,19.17,19.17,5640,0
+CEW.US,D,20260206,000000,19.36,19.36,19.29,19.3251,8666,0
+CEW.US,D,20260209,000000,19.452,19.52,19.41,19.4501,12964,0
+CEW.US,D,20260210,000000,19.46,19.48,19.425,19.47,12770,0
+CEW.US,D,20260211,000000,19.47,19.5,19.46,19.5,8967,0
+CEW.US,D,20260212,000000,19.48,19.53,19.46,19.51,5387,0
+CEW.US,D,20260213,000000,19.49,19.49,19.4301,19.48,12656,0
+CEW.US,D,20260217,000000,19.433,19.49,19.4,19.49,14587,0
+CEW.US,D,20260218,000000,19.425,19.46,19.3969,19.45,10022,0
diff --git a/daily/us/nyse etfs/1/clip.us.txt b/daily/us/nyse etfs/1/clip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d82a045b47a67fc1089e7f1edc6e3c4652689a74
--- /dev/null
+++ b/daily/us/nyse etfs/1/clip.us.txt	
@@ -0,0 +1,667 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLIP.US,D,20230623,000000,93.681,93.7033,93.6468,93.7033,2864.9712341257,0
+CLIP.US,D,20230626,000000,93.6849,93.7217,93.6468,93.6849,2005.3996799744,0
+CLIP.US,D,20230627,000000,93.6849,93.6849,93.6468,93.6468,13364.787444723,0
+CLIP.US,D,20230628,000000,93.7591,93.7591,93.7033,93.7033,32.073565453409,0
+CLIP.US,D,20230629,000000,93.7404,93.7404,93.7217,93.7404,205.53809861393,0
+CLIP.US,D,20230630,000000,93.7965,93.7969,93.7404,93.7404,4283.1573865907,0
+CLIP.US,D,20230703,000000,93.7595,93.7595,93.7404,93.7404,5988.4019498635,0
+CLIP.US,D,20230705,000000,93.7969,93.7973,93.7969,93.7973,852.62228163645,0
+CLIP.US,D,20230706,000000,93.8665,93.8829,93.8458,93.865,3035.5244930858,0
+CLIP.US,D,20230707,000000,93.8458,93.8794,93.8458,93.865,390.82745167514,0
+CLIP.US,D,20230710,000000,93.9201,93.9201,93.8458,93.865,729.29524475265,0
+CLIP.US,D,20230711,000000,93.8829,93.8974,93.8829,93.8829,8208.1779085238,0
+CLIP.US,D,20230712,000000,93.9064,93.9064,93.8458,93.8458,234.01561699756,0
+CLIP.US,D,20230713,000000,93.9584,93.9584,93.9393,93.9393,786.99772565616,0
+CLIP.US,D,20230714,000000,93.8829,93.9009,93.8829,93.9009,111.93212730819,0
+CLIP.US,D,20230717,000000,93.9201,93.9201,93.8829,93.9201,304.27373031988,0
+CLIP.US,D,20230718,000000,93.9283,93.9503,93.9201,93.9393,294.92379128459,0
+CLIP.US,D,20230719,000000,93.9201,93.9393,93.9201,93.9393,5418.4232415084,0
+CLIP.US,D,20230720,000000,93.9584,93.9761,93.9584,93.9761,1160.4610048372,0
+CLIP.US,D,20230721,000000,93.9949,94.0141,93.9949,94.0141,535.88507727979,0
+CLIP.US,D,20230724,000000,94.0332,94.0332,93.9949,94.0141,12236.398786042,0
+CLIP.US,D,20230725,000000,94.0332,94.0332,94.0141,94.0141,4287.0806182383,0
+CLIP.US,D,20230726,000000,94.0332,94.0692,94.0332,94.0332,1778.3584045122,0
+CLIP.US,D,20230727,000000,94.0692,94.0703,94.0692,94.0703,49.153965214098,0
+CLIP.US,D,20230728,000000,94.1001,94.1001,94.0885,94.0885,201.69154204698,0
+CLIP.US,D,20230731,000000,94.1081,94.1447,94.1081,94.1081,2783.8775624789,0
+CLIP.US,D,20230801,000000,94.1081,94.1447,94.1081,94.1081,114.60353846114,0
+CLIP.US,D,20230802,000000,94.1447,94.1447,94.1081,94.1272,1113.1770274302,0
+CLIP.US,D,20230803,000000,94.1593,94.1593,94.1593,94.1593,1792.194104537,0
+CLIP.US,D,20230804,000000,94.1412,94.2168,94.1412,94.1789,19357.451817436,0
+CLIP.US,D,20230807,000000,94.2089,94.2168,94.1789,94.2093,2339.3213341351,0
+CLIP.US,D,20230808,000000,94.2168,94.2168,94.1985,94.1985,1962.1573032308,0
+CLIP.US,D,20230809,000000,94.1985,94.2097,94.1985,94.1985,549.52107746712,0
+CLIP.US,D,20230810,000000,94.2168,94.2347,94.2168,94.2347,3996.6620087226,0
+CLIP.US,D,20230811,000000,94.292,94.292,94.2536,94.2731,3259.8888312861,0
+CLIP.US,D,20230814,000000,94.4802,94.4802,94.2681,94.2731,3949.5830006336,0
+CLIP.US,D,20230815,000000,94.3283,94.3287,94.2536,94.3108,12325.65669401,0
+CLIP.US,D,20230816,000000,94.3108,94.3287,94.292,94.3108,4876.8000751982,0
+CLIP.US,D,20230817,000000,94.3479,94.3671,94.3287,94.3538,13460.606566979,0
+CLIP.US,D,20230818,000000,94.4043,94.4043,94.3479,94.3479,13312.187999106,0
+CLIP.US,D,20230821,000000,94.4043,94.4043,94.3671,94.3862,11189.908871753,0
+CLIP.US,D,20230822,000000,94.4043,94.4043,94.3671,94.3671,15507.080511815,0
+CLIP.US,D,20230823,000000,94.4802,94.4802,94.3671,94.4312,102258.79736626,0
+CLIP.US,D,20230824,000000,94.4802,94.4802,94.4419,94.4614,28580.947656414,0
+CLIP.US,D,20230825,000000,94.5917,94.5917,94.4419,94.4614,33720.539031001,0
+CLIP.US,D,20230828,000000,94.9304,94.9304,94.4419,94.4419,25504.587161745,0
+CLIP.US,D,20230829,000000,94.5052,94.5167,94.4419,94.4802,11734.642253483,0
+CLIP.US,D,20230830,000000,94.5554,94.5554,94.4802,94.4802,14621.622783409,0
+CLIP.US,D,20230831,000000,94.6306,94.6306,94.5167,94.5362,6571.6443663988,0
+CLIP.US,D,20230901,000000,94.6306,94.6306,94.5554,94.5554,8263.2968604408,0
+CLIP.US,D,20230905,000000,94.7053,94.7053,94.5554,94.5554,10659.804560333,0
+CLIP.US,D,20230906,000000,94.5637,94.6,94.5637,94.5812,13967.520696797,0
+CLIP.US,D,20230907,000000,94.6391,94.6391,94.6,94.6,21366.185415039,0
+CLIP.US,D,20230908,000000,94.6391,94.6756,94.6391,94.6576,3599.8082487152,0
+CLIP.US,D,20230911,000000,94.7511,94.7511,94.6576,94.6576,18145.151107789,0
+CLIP.US,D,20230912,000000,95.0157,95.0157,94.6391,94.6576,32944.862770319,0
+CLIP.US,D,20230913,000000,94.7143,94.7143,94.6756,94.6947,6402.894230619,0
+CLIP.US,D,20230914,000000,94.7511,94.7511,94.7143,94.7334,7965.6345174143,0
+CLIP.US,D,20230915,000000,94.7894,94.7894,94.7143,94.7362,10787.778307694,0
+CLIP.US,D,20230918,000000,94.8278,94.8278,94.7511,94.7511,11441.037628123,0
+CLIP.US,D,20230919,000000,94.7894,94.7894,94.7143,94.7894,61840.470644398,0
+CLIP.US,D,20230920,000000,94.7894,94.7894,94.7511,94.7511,11402.392627805,0
+CLIP.US,D,20230921,000000,94.8646,94.8646,94.7894,94.8646,30747.92097147,0
+CLIP.US,D,20230922,000000,94.8278,94.8278,94.7992,94.8278,9103.2798007214,0
+CLIP.US,D,20230925,000000,94.8278,94.8278,94.7894,94.8278,23000.657175026,0
+CLIP.US,D,20230926,000000,94.8646,94.8646,94.8278,94.8458,15403.473619539,0
+CLIP.US,D,20230927,000000,94.8646,94.8646,94.8278,94.8646,8236.4142114168,0
+CLIP.US,D,20230928,000000,94.9033,94.9037,94.8646,94.9037,5768.957410349,0
+CLIP.US,D,20230929,000000,94.9789,94.9789,94.9037,94.9397,43603.736179694,0
+CLIP.US,D,20231002,000000,94.9397,94.9397,94.9037,94.9214,9344.4140150287,0
+CLIP.US,D,20231003,000000,94.9789,94.9789,94.9397,94.9593,14832.533443621,0
+CLIP.US,D,20231004,000000,95.3519,95.3519,94.9346,94.973,136234.11117826,0
+CLIP.US,D,20231005,000000,94.973,95.0106,94.973,95.0106,19268.344877367,0
+CLIP.US,D,20231006,000000,95.2387,95.2387,95.0106,95.0106,19455.464802727,0
+CLIP.US,D,20231009,000000,95.1241,95.1631,95.0106,95.087,16830.778413077,0
+CLIP.US,D,20231010,000000,95.1631,95.1631,95.0485,95.087,22054.059822503,0
+CLIP.US,D,20231011,000000,95.087,95.087,95.0106,95.0106,5678.1673124823,0
+CLIP.US,D,20231012,000000,95.0485,95.1241,95.0485,95.0485,11915.849556707,0
+CLIP.US,D,20231013,000000,95.1241,95.1631,95.087,95.1241,19862.648302277,0
+CLIP.US,D,20231016,000000,95.2001,95.2001,95.087,95.1241,17738.441825664,0
+CLIP.US,D,20231017,000000,95.1631,95.2001,95.1241,95.1436,42144.414625498,0
+CLIP.US,D,20231018,000000,95.2001,95.3144,95.1241,95.1631,39994.643877393,0
+CLIP.US,D,20231019,000000,95.2387,95.2387,95.2001,95.2192,41614.680752298,0
+CLIP.US,D,20231020,000000,95.2001,95.2387,95.2001,95.2001,34918.686465538,0
+CLIP.US,D,20231023,000000,95.2001,95.2387,95.2001,95.2387,10515.876255992,0
+CLIP.US,D,20231024,000000,95.2001,95.2759,95.2001,95.2759,22540.308079247,0
+CLIP.US,D,20231025,000000,95.3519,95.3519,95.2001,95.2759,44441.245821984,0
+CLIP.US,D,20231026,000000,95.3144,95.3144,95.2387,95.2387,90649.325418062,0
+CLIP.US,D,20231027,000000,95.2759,95.3144,95.2759,95.2881,26561.805179324,0
+CLIP.US,D,20231030,000000,95.3519,95.3519,95.2759,95.2759,75394.044066671,0
+CLIP.US,D,20231031,000000,95.3519,95.3519,95.3144,95.3233,11167.369855271,0
+CLIP.US,D,20231101,000000,95.3899,95.3899,95.3144,95.3554,17960.086694998,0
+CLIP.US,D,20231102,000000,95.4287,95.4287,95.3519,95.3899,11960.389369927,0
+CLIP.US,D,20231103,000000,95.4733,95.4733,95.3973,95.4353,44097.815806787,0
+CLIP.US,D,20231106,000000,95.4733,95.4733,95.3973,95.4169,25133.532684185,0
+CLIP.US,D,20231107,000000,95.4733,95.4733,95.3973,95.4353,36449.814468353,0
+CLIP.US,D,20231108,000000,95.4733,95.4733,95.4353,95.4733,22573.52894275,0
+CLIP.US,D,20231109,000000,95.4733,95.5124,95.4353,95.4929,25251.077183126,0
+CLIP.US,D,20231110,000000,95.5496,95.5496,95.4733,95.5124,31645.707826384,0
+CLIP.US,D,20231113,000000,95.5496,95.5496,95.5124,95.5124,14979.839459853,0
+CLIP.US,D,20231114,000000,95.5884,95.5884,95.5124,95.5496,28549.407308532,0
+CLIP.US,D,20231115,000000,95.5884,95.5884,95.5128,95.5884,15350.314532407,0
+CLIP.US,D,20231116,000000,95.5496,95.5884,95.5496,95.5687,7028.5313339732,0
+CLIP.US,D,20231117,000000,95.5496,95.5884,95.5496,95.5884,17824.52128466,0
+CLIP.US,D,20231120,000000,95.6641,95.6641,95.5884,95.6259,28693.189418844,0
+CLIP.US,D,20231121,000000,95.5884,95.6641,95.5884,95.6446,8668.6444207534,0
+CLIP.US,D,20231122,000000,95.6259,95.7023,95.6259,95.6839,14676.007920181,0
+CLIP.US,D,20231124,000000,95.7402,95.7402,95.7026,95.7402,9546.5548972157,0
+CLIP.US,D,20231127,000000,95.7402,95.7402,95.7023,95.7214,9403.5599152456,0
+CLIP.US,D,20231128,000000,95.7402,95.7597,95.7023,95.7214,16642.779268525,0
+CLIP.US,D,20231129,000000,95.7785,95.7785,95.7023,95.7402,55252.211528797,0
+CLIP.US,D,20231130,000000,95.8165,95.8165,95.7402,95.7785,21744.420423437,0
+CLIP.US,D,20231201,000000,95.8165,95.8165,95.7785,95.7978,80678.818331993,0
+CLIP.US,D,20231204,000000,95.7785,95.8165,95.7785,95.8165,22985.459441269,0
+CLIP.US,D,20231205,000000,95.8623,95.8623,95.8236,95.8623,22630.038659046,0
+CLIP.US,D,20231206,000000,95.9003,95.9003,95.8236,95.8623,22903.784913659,0
+CLIP.US,D,20231207,000000,95.9003,95.9003,95.8623,95.9003,19332.545607292,0
+CLIP.US,D,20231208,000000,95.9003,95.9003,95.8623,95.8623,22970.393019506,0
+CLIP.US,D,20231211,000000,95.9003,95.939,95.9003,95.9195,10370.751476062,0
+CLIP.US,D,20231212,000000,95.939,95.939,95.8623,95.9386,18081.358050424,0
+CLIP.US,D,20231213,000000,95.939,95.977,95.9003,95.9578,22549.064098998,0
+CLIP.US,D,20231214,000000,95.939,95.977,95.939,95.977,24676.866570449,0
+CLIP.US,D,20231215,000000,95.977,96.0154,95.977,95.977,53150.656382367,0
+CLIP.US,D,20231218,000000,96.0537,96.0537,96.0154,96.0537,33720.157678243,0
+CLIP.US,D,20231219,000000,96.0537,96.0537,95.977,95.977,35707.69131503,0
+CLIP.US,D,20231220,000000,96.0537,96.0537,96.0154,96.0212,13235.16123569,0
+CLIP.US,D,20231221,000000,96.1305,96.1305,96.0916,96.1305,19944.817764556,0
+CLIP.US,D,20231222,000000,96.0537,96.1301,96.0537,96.0916,13830.716064428,0
+CLIP.US,D,20231226,000000,96.1683,96.1683,96.092,96.1305,54116.865729518,0
+CLIP.US,D,20231227,000000,96.0916,96.1305,96.0916,96.1113,20264.797880874,0
+CLIP.US,D,20231228,000000,96.2049,96.2049,96.1664,96.2013,52099.534130467,0
+CLIP.US,D,20231229,000000,96.1785,96.2049,96.1664,96.2045,60558.306188399,0
+CLIP.US,D,20240102,000000,96.243,96.243,96.1664,96.1664,82966.185028782,0
+CLIP.US,D,20240103,000000,96.2819,96.2819,96.2049,96.2242,37153.059451254,0
+CLIP.US,D,20240104,000000,96.2819,96.2819,96.243,96.2627,12161.126524241,0
+CLIP.US,D,20240105,000000,96.3201,96.3201,96.243,96.2627,104460.43846595,0
+CLIP.US,D,20240108,000000,96.3971,96.3971,96.2819,96.3012,78023.037280739,0
+CLIP.US,D,20240109,000000,96.3201,96.3201,96.2819,96.2819,17475.654026281,0
+CLIP.US,D,20240110,000000,96.3971,96.3971,96.3201,96.3394,36667.769100444,0
+CLIP.US,D,20240111,000000,96.4357,96.4357,96.359,96.359,18279.529950372,0
+CLIP.US,D,20240112,000000,96.3971,96.4357,96.359,96.3782,34705.021899177,0
+CLIP.US,D,20240116,000000,96.4357,96.4357,96.3971,96.4161,36816.789127783,0
+CLIP.US,D,20240117,000000,96.4357,96.4742,96.4357,96.4396,16210.674247963,0
+CLIP.US,D,20240118,000000,96.4742,96.5122,96.4742,96.4742,30324.92538881,0
+CLIP.US,D,20240119,000000,96.5122,96.5122,96.4742,96.493,18851.423563144,0
+CLIP.US,D,20240122,000000,96.5122,96.5122,96.4742,96.4742,62305.715549114,0
+CLIP.US,D,20240123,000000,96.5122,96.5513,96.5122,96.5122,19105.251742346,0
+CLIP.US,D,20240124,000000,96.5513,96.5513,96.4742,96.4742,14804.996677691,0
+CLIP.US,D,20240125,000000,96.5122,96.5893,96.5122,96.5513,17898.267541858,0
+CLIP.US,D,20240126,000000,96.5122,96.5893,96.5122,96.5893,34349.506406381,0
+CLIP.US,D,20240129,000000,96.6279,96.6279,96.5513,96.5513,62166.578176293,0
+CLIP.US,D,20240130,000000,96.5893,96.6275,96.5513,96.5893,18810.072456081,0
+CLIP.US,D,20240131,000000,96.6279,96.6279,96.5513,96.6279,32676.997164119,0
+CLIP.US,D,20240201,000000,96.7049,96.7049,96.6279,96.6664,40857.754546265,0
+CLIP.US,D,20240202,000000,96.6664,96.6664,96.6279,96.6664,57827.312633277,0
+CLIP.US,D,20240205,000000,96.7895,96.7895,96.6735,96.7124,114057.84361767,0
+CLIP.US,D,20240206,000000,96.751,96.751,96.6735,96.7124,57911.165353789,0
+CLIP.US,D,20240207,000000,96.751,96.7698,96.7124,96.751,50698.12854709,0
+CLIP.US,D,20240208,000000,96.7895,96.8666,96.7128,96.7895,42522.455936977,0
+CLIP.US,D,20240209,000000,96.8283,96.8283,96.751,96.7895,40437.953286819,0
+CLIP.US,D,20240212,000000,96.7895,96.7895,96.751,96.7895,25026.459590636,0
+CLIP.US,D,20240213,000000,96.8283,96.8283,96.751,96.751,148948.60161451,0
+CLIP.US,D,20240214,000000,96.8283,96.8283,96.7895,96.7895,445602.50814424,0
+CLIP.US,D,20240215,000000,96.8666,96.8666,96.8283,96.8666,71485.676525705,0
+CLIP.US,D,20240216,000000,96.8666,96.9058,96.8666,96.8666,34667.575623913,0
+CLIP.US,D,20240220,000000,96.9439,96.9439,96.9058,96.9439,34322.186661634,0
+CLIP.US,D,20240221,000000,96.8666,96.9439,96.8666,96.9247,30466.206290401,0
+CLIP.US,D,20240222,000000,96.983,96.983,96.9058,96.9439,25308.673960115,0
+CLIP.US,D,20240223,000000,96.983,96.9834,96.9439,96.9439,41624.807112222,0
+CLIP.US,D,20240226,000000,97.06,97.06,96.983,97.021,46466.984303036,0
+CLIP.US,D,20240227,000000,97.021,97.021,96.983,96.983,25750.89610972,0
+CLIP.US,D,20240228,000000,97.021,97.021,96.983,97.021,27897.796615881,0
+CLIP.US,D,20240229,000000,97.021,97.06,97.021,97.06,345161.63731004,0
+CLIP.US,D,20240301,000000,97.0984,97.0984,97.021,97.06,143526.46094881,0
+CLIP.US,D,20240304,000000,97.06,97.0984,97.06,97.06,41510.108978572,0
+CLIP.US,D,20240305,000000,97.025,97.1024,97.025,97.1024,40613.253919821,0
+CLIP.US,D,20240306,000000,97.1024,97.1024,97.0638,97.1024,29395.935928054,0
+CLIP.US,D,20240307,000000,97.1803,97.1803,97.1414,97.1414,45401.048675413,0
+CLIP.US,D,20240308,000000,97.1803,97.1803,97.1414,97.1414,32829.414238837,0
+CLIP.US,D,20240311,000000,97.1414,97.2187,97.1414,97.2187,43639.715544964,0
+CLIP.US,D,20240312,000000,97.1803,97.2187,97.1472,97.2187,24143.384311025,0
+CLIP.US,D,20240313,000000,97.2187,97.258,97.1803,97.1803,38160.327523019,0
+CLIP.US,D,20240314,000000,97.2187,97.258,97.2187,97.258,29435.890067557,0
+CLIP.US,D,20240315,000000,97.2967,97.2967,97.258,97.2967,54813.2128676,0
+CLIP.US,D,20240318,000000,97.2967,97.2967,97.258,97.2967,39072.570746882,0
+CLIP.US,D,20240319,000000,97.258,97.3355,97.258,97.2967,32861.893087723,0
+CLIP.US,D,20240320,000000,97.3355,97.3355,97.258,97.258,40119.111433202,0
+CLIP.US,D,20240321,000000,97.3355,97.3741,97.3355,97.3741,59470.061153081,0
+CLIP.US,D,20240322,000000,97.3741,97.3741,97.3355,97.3741,35251.666167248,0
+CLIP.US,D,20240325,000000,97.4131,97.4131,97.3355,97.3355,34092.480584395,0
+CLIP.US,D,20240326,000000,97.3355,97.4131,97.3355,97.4131,26180.529888362,0
+CLIP.US,D,20240327,000000,97.4515,97.4904,97.4131,97.4904,46894.044649591,0
+CLIP.US,D,20240328,000000,97.4515,97.4515,97.4131,97.4515,60504.228944587,0
+CLIP.US,D,20240401,000000,97.4904,97.4904,97.4515,97.4904,72181.663962236,0
+CLIP.US,D,20240402,000000,97.4904,97.4904,97.4515,97.4904,45109.512341367,0
+CLIP.US,D,20240403,000000,97.5722,97.5722,97.4943,97.5332,41410.597944466,0
+CLIP.US,D,20240404,000000,97.5722,97.5722,97.5332,97.5722,58468.028790291,0
+CLIP.US,D,20240405,000000,97.6504,97.6504,97.5332,97.5722,111416.45804048,0
+CLIP.US,D,20240408,000000,97.6116,97.6116,97.5722,97.6116,36716.577338737,0
+CLIP.US,D,20240409,000000,97.6116,97.6116,97.5722,97.5722,37642.755260452,0
+CLIP.US,D,20240410,000000,97.5722,97.6504,97.5722,97.6116,39512.561948623,0
+CLIP.US,D,20240411,000000,97.6504,97.6892,97.6116,97.6892,27283.882495144,0
+CLIP.US,D,20240412,000000,97.6892,97.6892,97.6116,97.6116,96277.850226148,0
+CLIP.US,D,20240415,000000,97.7284,97.7284,97.6504,97.6504,30644.196628401,0
+CLIP.US,D,20240416,000000,97.806,97.806,97.6504,97.7672,60504.388393728,0
+CLIP.US,D,20240417,000000,97.7672,97.7983,97.6892,97.7672,37065.337603523,0
+CLIP.US,D,20240418,000000,97.806,97.806,97.7284,97.7672,63021.159487729,0
+CLIP.US,D,20240419,000000,97.806,97.806,97.6892,97.6892,302354.10590303,0
+CLIP.US,D,20240422,000000,97.7284,97.7672,97.7284,97.7672,66748.711250794,0
+CLIP.US,D,20240423,000000,97.884,97.884,97.7672,97.806,47690.335751157,0
+CLIP.US,D,20240424,000000,97.806,97.806,97.7672,97.806,65328.263814748,0
+CLIP.US,D,20240425,000000,97.8451,97.8451,97.806,97.8451,62876.933388532,0
+CLIP.US,D,20240426,000000,97.8451,97.884,97.8451,97.884,75318.87242997,0
+CLIP.US,D,20240429,000000,97.884,97.9229,97.8451,97.8451,68093.196186195,0
+CLIP.US,D,20240430,000000,97.884,97.9229,97.8451,97.884,112579.2488865,0
+CLIP.US,D,20240501,000000,97.8451,97.884,97.8451,97.8451,30052.407687566,0
+CLIP.US,D,20240502,000000,97.884,97.9229,97.884,97.9229,49615.574534394,0
+CLIP.US,D,20240503,000000,97.9661,98.0054,97.9661,97.9661,78050.611940544,0
+CLIP.US,D,20240506,000000,97.9661,98.0054,97.9268,97.9661,71634.838659808,0
+CLIP.US,D,20240507,000000,98.0445,98.0445,97.9661,98.0054,412423.00431329,0
+CLIP.US,D,20240508,000000,98.0054,98.0445,98.0054,98.0054,165301.6538058,0
+CLIP.US,D,20240509,000000,98.0445,98.0837,98.0054,98.0445,149886.52636683,0
+CLIP.US,D,20240510,000000,98.0837,98.0837,98.0054,98.0054,468185.63224795,0
+CLIP.US,D,20240513,000000,98.0837,98.1225,98.0445,98.0837,86506.269490063,0
+CLIP.US,D,20240514,000000,98.0837,98.1225,98.0445,98.0445,59293.589932979,0
+CLIP.US,D,20240515,000000,98.1619,98.2009,98.0837,98.2009,68025.183731281,0
+CLIP.US,D,20240516,000000,98.2009,98.2009,98.1225,98.1225,64634.233829567,0
+CLIP.US,D,20240517,000000,98.1619,98.1619,98.1225,98.1225,81334.764294118,0
+CLIP.US,D,20240520,000000,98.1619,98.2009,98.1225,98.1619,108649.38696534,0
+CLIP.US,D,20240521,000000,98.1619,98.2009,98.1619,98.2009,44854.714722344,0
+CLIP.US,D,20240522,000000,98.2009,98.2401,98.1619,98.1619,56409.289643615,0
+CLIP.US,D,20240523,000000,98.2401,98.279,98.2009,98.2009,84398.678641718,0
+CLIP.US,D,20240524,000000,98.2401,98.279,98.2009,98.2009,277181.02786106,0
+CLIP.US,D,20240528,000000,98.279,98.3183,98.2401,98.279,42235.87532417,0
+CLIP.US,D,20240529,000000,98.3183,98.3183,98.2401,98.2401,63258.640530078,0
+CLIP.US,D,20240530,000000,98.2401,98.3183,98.2401,98.3183,59868.968110997,0
+CLIP.US,D,20240531,000000,98.3577,98.3577,98.3183,98.3577,41095.594325726,0
+CLIP.US,D,20240603,000000,98.3577,98.397,98.3183,98.3577,71762.586923134,0
+CLIP.US,D,20240604,000000,98.397,98.397,98.3183,98.3183,31931.444907804,0
+CLIP.US,D,20240605,000000,98.4402,98.4402,98.3616,98.401,76788.218968908,0
+CLIP.US,D,20240606,000000,98.4402,98.4402,98.3616,98.4402,139292.937397,0
+CLIP.US,D,20240607,000000,98.4795,98.4795,98.4402,98.4402,57112.889657346,0
+CLIP.US,D,20240610,000000,98.4795,98.4795,98.4402,98.4795,105336.39685249,0
+CLIP.US,D,20240611,000000,98.5189,98.5189,98.4402,98.4599,60182.342776966,0
+CLIP.US,D,20240612,000000,98.4795,98.5189,98.4402,98.4795,333412.76335861,0
+CLIP.US,D,20240613,000000,98.4795,98.5189,98.4402,98.5189,46473.458511713,0
+CLIP.US,D,20240614,000000,98.5189,98.5974,98.4795,98.5974,84329.707830307,0
+CLIP.US,D,20240617,000000,98.5286,98.5582,98.5286,98.5582,69152.359749725,0
+CLIP.US,D,20240618,000000,98.5647,98.5876,98.5582,98.5876,53898.447039244,0
+CLIP.US,D,20240620,000000,98.568,98.6172,98.568,98.6172,329212.64651837,0
+CLIP.US,D,20240621,000000,98.627,98.6466,98.627,98.627,81719.133755006,0
+CLIP.US,D,20240624,000000,98.6368,98.6564,98.627,98.6399,38490.896333879,0
+CLIP.US,D,20240625,000000,98.6368,98.6663,98.6368,98.6466,53578.961407501,0
+CLIP.US,D,20240626,000000,98.6761,98.6761,98.6564,98.6712,104969.34449055,0
+CLIP.US,D,20240627,000000,98.686,98.7056,98.6663,98.686,105793.49532402,0
+CLIP.US,D,20240628,000000,98.735,98.7448,98.7152,98.7448,60459.094661788,0
+CLIP.US,D,20240701,000000,98.735,98.7548,98.7251,98.7548,639354.84973815,0
+CLIP.US,D,20240702,000000,98.735,98.7745,98.735,98.7548,116566.46942878,0
+CLIP.US,D,20240703,000000,98.7824,98.8416,98.7627,98.7627,83413.296510189,0
+CLIP.US,D,20240705,000000,98.8416,98.8416,98.8021,98.8119,388228.41706934,0
+CLIP.US,D,20240708,000000,98.8318,98.8613,98.8219,98.8219,41422.998473423,0
+CLIP.US,D,20240709,000000,98.8811,98.8811,98.8416,98.8416,49247.680307825,0
+CLIP.US,D,20240710,000000,98.9009,98.9009,98.8564,98.8613,60829.708714444,0
+CLIP.US,D,20240711,000000,98.8811,98.9009,98.8613,98.8811,147176.75439507,0
+CLIP.US,D,20240712,000000,98.9107,98.9305,98.9107,98.9212,68438.614107789,0
+CLIP.US,D,20240715,000000,98.9305,98.96,98.9206,98.96,253323.56787131,0
+CLIP.US,D,20240716,000000,98.9798,98.9798,98.9502,98.9502,127830.82625012,0
+CLIP.US,D,20240717,000000,98.9699,98.9699,98.96,98.9699,82617.051051639,0
+CLIP.US,D,20240718,000000,98.9699,98.9996,98.9699,98.9996,66720.506858806,0
+CLIP.US,D,20240719,000000,98.9996,99.0291,98.9996,99.0291,33608.446988366,0
+CLIP.US,D,20240722,000000,99.0587,99.0687,99.0291,99.0687,62363.44360534,0
+CLIP.US,D,20240723,000000,99.0785,99.0785,99.049,99.049,37966.523276765,0
+CLIP.US,D,20240724,000000,99.049,99.0736,99.039,99.0587,60750.69198955,0
+CLIP.US,D,20240725,000000,99.0884,99.0884,99.0687,99.0884,49735.963146274,0
+CLIP.US,D,20240726,000000,99.1378,99.1378,99.0983,99.0983,195121.67177707,0
+CLIP.US,D,20240729,000000,99.1378,99.1476,99.1181,99.1181,238476.52787066,0
+CLIP.US,D,20240730,000000,99.1572,99.1572,99.1278,99.1572,56657.017819065,0
+CLIP.US,D,20240731,000000,99.1671,99.1968,99.1572,99.1968,93574.036903645,0
+CLIP.US,D,20240801,000000,99.1572,99.1869,99.1572,99.1671,149587.77753928,0
+CLIP.US,D,20240802,000000,99.2068,99.2365,99.2068,99.2266,114201.45424079,0
+CLIP.US,D,20240805,000000,99.2286,99.2781,99.2186,99.2781,308080.99441809,0
+CLIP.US,D,20240806,000000,99.2484,99.2881,99.2385,99.2484,827634.08450378,0
+CLIP.US,D,20240807,000000,99.2682,99.2781,99.2583,99.2682,450945.41129208,0
+CLIP.US,D,20240808,000000,99.2781,99.3377,99.2583,99.3029,374437.52157305,0
+CLIP.US,D,20240809,000000,99.3475,99.3475,99.3178,99.3277,115360.42709535,0
+CLIP.US,D,20240812,000000,99.3475,99.3575,99.3277,99.3277,110776.42879892,0
+CLIP.US,D,20240813,000000,99.3575,99.3575,99.3377,99.3377,246451.68398819,0
+CLIP.US,D,20240814,000000,99.3773,99.3773,99.3475,99.3575,57868.313807806,0
+CLIP.US,D,20240815,000000,99.3575,99.3971,99.3575,99.3823,96956.85901722,0
+CLIP.US,D,20240816,000000,99.4269,99.4367,99.4071,99.4169,202734.76294107,0
+CLIP.US,D,20240819,000000,99.4467,99.4467,99.4269,99.4467,56623.725491457,0
+CLIP.US,D,20240820,000000,99.4765,99.4765,99.4467,99.4567,317425.49259554,0
+CLIP.US,D,20240821,000000,99.4567,99.4814,99.4567,99.4765,134170.45310824,0
+CLIP.US,D,20240822,000000,99.4863,99.5161,99.4765,99.4863,117040.72218047,0
+CLIP.US,D,20240823,000000,99.5359,99.5359,99.5161,99.5261,64881.98248843,0
+CLIP.US,D,20240826,000000,99.5557,99.5557,99.5359,99.5459,60879.935130835,0
+CLIP.US,D,20240827,000000,99.5557,99.6349,99.546,99.5851,121956.54345591,0
+CLIP.US,D,20240828,000000,99.5951,99.605,99.5657,99.5805,57703.915189034,0
+CLIP.US,D,20240829,000000,99.615,99.625,99.5901,99.61,93367.32107728,0
+CLIP.US,D,20240830,000000,99.6449,99.6747,99.615,99.6449,75892.655624233,0
+CLIP.US,D,20240903,000000,99.6648,99.6747,99.6449,99.6648,93449.016096424,0
+CLIP.US,D,20240904,000000,99.6648,99.7046,99.6548,99.6747,133929.40237274,0
+CLIP.US,D,20240905,000000,99.6837,99.7335,99.6767,99.7136,233608.52884538,0
+CLIP.US,D,20240906,000000,99.7534,99.764,99.7246,99.7435,267025.50302798,0
+CLIP.US,D,20240909,000000,99.7534,99.7833,99.7335,99.7733,120272.186784,0
+CLIP.US,D,20240910,000000,99.7833,99.8132,99.7435,99.7435,96614.800680033,0
+CLIP.US,D,20240911,000000,99.8032,99.8131,99.7634,99.8032,47391.089595933,0
+CLIP.US,D,20240912,000000,99.7833,99.843,99.7833,99.8381,117726.60022372,0
+CLIP.US,D,20240913,000000,99.863,99.863,99.8231,99.863,118676.5508691,0
+CLIP.US,D,20240916,000000,99.843,99.8829,99.843,99.8729,218669.4001443,0
+CLIP.US,D,20240917,000000,99.8829,99.8928,99.863,99.8729,218117.10325746,0
+CLIP.US,D,20240918,000000,99.8928,99.9327,99.8829,99.9227,84055.569473177,0
+CLIP.US,D,20240919,000000,99.9127,99.9327,99.9028,99.9227,157433.7338594,0
+CLIP.US,D,20240920,000000,99.9825,99.9924,99.9526,99.9924,98680.391036833,0
+CLIP.US,D,20240923,000000,99.9825,100.002,99.9625,99.9924,223984.50454807,0
+CLIP.US,D,20240924,000000,99.9825,100.002,99.9825,100.002,105325.02467366,0
+CLIP.US,D,20240925,000000,100.012,100.062,100.002,100.062,77447.086178037,0
+CLIP.US,D,20240926,000000,100.022,100.062,100.022,100.062,72358.925585958,0
+CLIP.US,D,20240927,000000,100.042,100.072,100.042,100.062,86115.13477303,0
+CLIP.US,D,20240930,000000,100.082,100.082,100.052,100.082,107736.05162878,0
+CLIP.US,D,20241001,000000,100.072,100.101,100.062,100.092,135513.5725086,0
+CLIP.US,D,20241002,000000,100.072,100.102,100.072,100.092,431136.00416126,0
+CLIP.US,D,20241003,000000,100.13,100.14,100.105,100.13,125019,0
+CLIP.US,D,20241004,000000,100.16,100.17,100.14,100.15,84370,0
+CLIP.US,D,20241007,000000,100.16,100.17,100.14,100.17,71109,0
+CLIP.US,D,20241008,000000,100.18,100.19,100.13,100.19,91562,0
+CLIP.US,D,20241009,000000,100.2,100.2,100.18,100.18,103959,0
+CLIP.US,D,20241010,000000,100.19,100.2099,100.19,100.19,60240,0
+CLIP.US,D,20241011,000000,100.23,100.25,100.23,100.235,59667,0
+CLIP.US,D,20241014,000000,100.24,100.25,100.2201,100.24,60488,0
+CLIP.US,D,20241015,000000,100.25,100.28,100.24,100.28,174326,0
+CLIP.US,D,20241016,000000,100.28,100.28,100.25,100.275,67163,0
+CLIP.US,D,20241017,000000,100.29,100.295,100.26,100.26,80754,0
+CLIP.US,D,20241018,000000,100.32,100.34,100.3,100.34,73221,0
+CLIP.US,D,20241021,000000,100.33,100.34,100.32,100.33,94065,0
+CLIP.US,D,20241022,000000,100.34,100.36,100.3301,100.34,87540,0
+CLIP.US,D,20241023,000000,100.37,100.38,100.35,100.36,459351,0
+CLIP.US,D,20241024,000000,100.39,100.4,100.36,100.4,104885,0
+CLIP.US,D,20241025,000000,100.41,100.43,100.4,100.43,93306,0
+CLIP.US,D,20241028,000000,100.44,100.44,100.4,100.42,122610,0
+CLIP.US,D,20241029,000000,100.42,100.46,100.42,100.46,98931,0
+CLIP.US,D,20241030,000000,100.47,100.47,100.44,100.46,103984,0
+CLIP.US,D,20241031,000000,100.44,100.48,100.44,100.45,103786,0
+CLIP.US,D,20241101,000000,100.5,100.51,100.4901,100.505,77418,0
+CLIP.US,D,20241104,000000,100.5,100.53,100.5,100.53,152618,0
+CLIP.US,D,20241105,000000,100.17,100.17,100.12,100.15,248251,0
+CLIP.US,D,20241106,000000,100.14,100.155,100.1201,100.145,181902,0
+CLIP.US,D,20241107,000000,100.18,100.18,100.13,100.17,237921,0
+CLIP.US,D,20241108,000000,100.19,100.22,100.18,100.18,91520,0
+CLIP.US,D,20241111,000000,100.2,100.2,100.18,100.18,188214,0
+CLIP.US,D,20241112,000000,100.2091,100.23,100.2,100.22,126352,0
+CLIP.US,D,20241113,000000,100.2201,100.25,100.22,100.22,87825,0
+CLIP.US,D,20241114,000000,100.23,100.255,100.23,100.25,200541,0
+CLIP.US,D,20241115,000000,100.27,100.3,100.24,100.29,126980,0
+CLIP.US,D,20241118,000000,100.2809,100.3199,100.28,100.29,144947,0
+CLIP.US,D,20241119,000000,100.29,100.32,100.29,100.301,125314,0
+CLIP.US,D,20241120,000000,100.315,100.33,100.31,100.32,89548,0
+CLIP.US,D,20241121,000000,100.3321,100.34,100.31,100.34,153991,0
+CLIP.US,D,20241122,000000,100.35,100.39,100.35,100.35,118812,0
+CLIP.US,D,20241125,000000,100.37,100.4,100.3623,100.37,148942,0
+CLIP.US,D,20241126,000000,100.38,100.4,100.38,100.38,81316,0
+CLIP.US,D,20241127,000000,100.4014,100.44,100.4,100.44,142231,0
+CLIP.US,D,20241129,000000,100.45,100.46,100.44,100.455,27256,0
+CLIP.US,D,20241202,000000,100.46,100.48,100.46,100.48,181087,0
+CLIP.US,D,20241203,000000,100.49,100.505,100.45,100.45,175538,0
+CLIP.US,D,20241204,000000,100.1291,100.15,100.09,100.13,171724,0
+CLIP.US,D,20241205,000000,100.14,100.15,100.11,100.15,200630,0
+CLIP.US,D,20241206,000000,100.16,100.19,100.1599,100.19,150464,0
+CLIP.US,D,20241209,000000,100.19,100.19,100.165,100.19,165972,0
+CLIP.US,D,20241210,000000,100.195,100.21,100.18,100.21,109827,0
+CLIP.US,D,20241211,000000,100.22,100.22,100.1932,100.21,101028,0
+CLIP.US,D,20241212,000000,100.215,100.24,100.21,100.22,125710,0
+CLIP.US,D,20241213,000000,100.26,100.27,100.24,100.24,78787,0
+CLIP.US,D,20241216,000000,100.2796,100.28,100.26,100.28,160375,0
+CLIP.US,D,20241217,000000,100.28,100.29,100.27,100.29,116420,0
+CLIP.US,D,20241218,000000,100.29,100.32,100.2898,100.29,186113,0
+CLIP.US,D,20241219,000000,100.31,100.34,100.3,100.34,209362,0
+CLIP.US,D,20241220,000000,100.3309,100.35,100.33,100.34,204216,0
+CLIP.US,D,20241223,000000,100.34,100.38,100.34,100.38,234394,0
+CLIP.US,D,20241224,000000,100.395,100.4,100.37,100.38,35550,0
+CLIP.US,D,20241226,000000,100.38,100.42,100.38,100.42,202911,0
+CLIP.US,D,20241227,000000,100.42,100.45,100.42,100.445,91167,0
+CLIP.US,D,20241230,000000,100.08,100.14,100.06,100.14,359461,0
+CLIP.US,D,20241231,000000,100.0886,100.16,100.08,100.1,213894,0
+CLIP.US,D,20250102,000000,100.1,100.11,100.09,100.11,196934,0
+CLIP.US,D,20250103,000000,100.13,100.15,100.12,100.14,123496,0
+CLIP.US,D,20250106,000000,100.165,100.165,100.1287,100.15,201159,0
+CLIP.US,D,20250107,000000,100.1541,100.19,100.1298,100.16,139498,0
+CLIP.US,D,20250108,000000,100.15,100.18,100.14,100.16,181058,0
+CLIP.US,D,20250110,000000,100.15,100.22,100.15,100.22,164402,0
+CLIP.US,D,20250113,000000,100.21,100.2299,100.2,100.212,128830,0
+CLIP.US,D,20250114,000000,100.22,100.24,100.2,100.23,83650,0
+CLIP.US,D,20250115,000000,100.2464,100.26,100.23,100.26,125754,0
+CLIP.US,D,20250116,000000,100.2534,100.2776,100.19,100.25,489464,0
+CLIP.US,D,20250117,000000,100.3,100.31,100.28,100.295,115748,0
+CLIP.US,D,20250121,000000,100.31,100.33,100.29,100.33,116091,0
+CLIP.US,D,20250122,000000,100.3178,100.4,100.31,100.33,138794,0
+CLIP.US,D,20250123,000000,100.34,100.36,100.33,100.34,185655,0
+CLIP.US,D,20250124,000000,100.3845,100.4,100.38,100.39,96652,0
+CLIP.US,D,20250127,000000,100.4101,100.45,100.39,100.39,168238,0
+CLIP.US,D,20250128,000000,100.39,100.41,100.37,100.39,109169,0
+CLIP.US,D,20250129,000000,100.402,100.43,100.4,100.4268,120272,0
+CLIP.US,D,20250130,000000,100.4233,100.44,100.41,100.43,105463,0
+CLIP.US,D,20250131,000000,100.435,100.4677,100.43,100.45,135985,0
+CLIP.US,D,20250203,000000,100.11,100.22,100.1,100.11,411772,0
+CLIP.US,D,20250204,000000,100.15,100.15,100.11,100.13,96075,0
+CLIP.US,D,20250205,000000,100.155,100.175,100.06,100.145,122373,0
+CLIP.US,D,20250206,000000,100.14,100.16,100.12,100.12,323942,0
+CLIP.US,D,20250207,000000,100.175,100.2039,100.16,100.19,178852,0
+CLIP.US,D,20250210,000000,100.19,100.2,100.18,100.2,75877,0
+CLIP.US,D,20250211,000000,100.195,100.2,100.19,100.19,335455,0
+CLIP.US,D,20250212,000000,100.19,100.22,100.19,100.19,155768,0
+CLIP.US,D,20250213,000000,100.2151,100.23,100.17,100.2201,121334,0
+CLIP.US,D,20250214,000000,100.25,100.28,100.24,100.25,179838,0
+CLIP.US,D,20250218,000000,100.272,100.31,100.26,100.29,223308,0
+CLIP.US,D,20250219,000000,100.28,100.3,100.28,100.29,94032,0
+CLIP.US,D,20250220,000000,100.3,100.31,100.3,100.31,118176,0
+CLIP.US,D,20250221,000000,100.34,100.35,100.33,100.35,212454,0
+CLIP.US,D,20250224,000000,100.35,100.37,100.35,100.37,139311,0
+CLIP.US,D,20250225,000000,100.36,100.38,100.36,100.37,191408,0
+CLIP.US,D,20250226,000000,100.3701,100.39,100.36,100.39,518678,0
+CLIP.US,D,20250227,000000,100.39,100.42,100.38,100.4,167739,0
+CLIP.US,D,20250228,000000,100.4,100.43,100.39,100.43,310660,0
+CLIP.US,D,20250303,000000,100.1,100.13,100.07,100.08,246827,0
+CLIP.US,D,20250304,000000,100.11,100.11,100.08,100.1,273734,0
+CLIP.US,D,20250305,000000,100.08,100.12,100.08,100.09,332110,0
+CLIP.US,D,20250306,000000,100.119,100.13,100.11,100.13,144193,0
+CLIP.US,D,20250307,000000,100.15,100.17,100.03,100.17,219428,0
+CLIP.US,D,20250310,000000,100.16,100.17,100.15,100.16,544461,0
+CLIP.US,D,20250311,000000,100.17,100.17,100.16,100.17,311348,0
+CLIP.US,D,20250312,000000,100.18,100.19,100.17,100.19,240123,0
+CLIP.US,D,20250313,000000,100.19,100.2,100.18,100.2,199210,0
+CLIP.US,D,20250314,000000,100.2204,100.24,100.22,100.23,203253,0
+CLIP.US,D,20250317,000000,100.24,100.25,100.2301,100.24,203827,0
+CLIP.US,D,20250318,000000,100.25,100.275,100.25,100.27,240704,0
+CLIP.US,D,20250319,000000,100.2699,100.29,100.26,100.29,186381,0
+CLIP.US,D,20250320,000000,100.285,100.29,100.28,100.29,129703,0
+CLIP.US,D,20250321,000000,100.305,100.33,100.3,100.32,123456,0
+CLIP.US,D,20250324,000000,100.3013,100.3499,100.3013,100.33,156006,0
+CLIP.US,D,20250325,000000,100.33,100.37,100.33,100.35,179344,0
+CLIP.US,D,20250326,000000,100.3407,100.36,100.31,100.35,141496,0
+CLIP.US,D,20250327,000000,100.348,100.39,100.348,100.39,107820,0
+CLIP.US,D,20250328,000000,100.385,100.4,100.36,100.4,160406,0
+CLIP.US,D,20250331,000000,100.392,100.44,100.39,100.44,163478,0
+CLIP.US,D,20250401,000000,100.09,100.09,100.06,100.085,308876,0
+CLIP.US,D,20250402,000000,100.075,100.09,100.04,100.07,205340,0
+CLIP.US,D,20250403,000000,100.08,100.12,100.02,100.05,1018560,0
+CLIP.US,D,20250404,000000,100.14,100.16,100.1,100.15,597027,0
+CLIP.US,D,20250407,000000,100.15,100.2036,100.12,100.145,916580,0
+CLIP.US,D,20250408,000000,100.16,100.17,100.14,100.14,348073,0
+CLIP.US,D,20250409,000000,100.17,100.3184,100.13,100.13,356098,0
+CLIP.US,D,20250410,000000,100.2145,100.4,100.16,100.24,530837,0
+CLIP.US,D,20250411,000000,100.2425,100.2425,100.17,100.19,221774,0
+CLIP.US,D,20250414,000000,100.223,100.24,100.12,100.22,257234,0
+CLIP.US,D,20250415,000000,100.2086,100.24,100.2086,100.2397,342541,0
+CLIP.US,D,20250416,000000,100.2438,100.25,100.22,100.23,211401,0
+CLIP.US,D,20250417,000000,100.29,100.29,100.27,100.29,149879,0
+CLIP.US,D,20250421,000000,100.3,100.3,100.28,100.28,142209,0
+CLIP.US,D,20250422,000000,100.31,100.32,100.29,100.3,165373,0
+CLIP.US,D,20250423,000000,100.32,100.33,100.31,100.33,142017,0
+CLIP.US,D,20250424,000000,100.33,100.34,100.32,100.33,589109,0
+CLIP.US,D,20250425,000000,100.35,100.44,100.34,100.38,905770,0
+CLIP.US,D,20250428,000000,100.3716,100.41,100.37,100.38,206226,0
+CLIP.US,D,20250429,000000,100.39,100.4,100.39,100.395,174639,0
+CLIP.US,D,20250430,000000,100.4067,100.419,100.39,100.39,173520,0
+CLIP.US,D,20250501,000000,100.075,100.08,100.04,100.05,236279,0
+CLIP.US,D,20250502,000000,100.0869,100.11,100.08,100.09,642364,0
+CLIP.US,D,20250505,000000,100.11,100.12,100.1,100.11,519647,0
+CLIP.US,D,20250506,000000,100.13,100.14,100.11,100.13,155293,0
+CLIP.US,D,20250507,000000,100.13,100.14,100.12,100.135,169812,0
+CLIP.US,D,20250508,000000,100.13,100.15,100.13,100.15,154986,0
+CLIP.US,D,20250509,000000,100.175,100.2,100.17,100.2,163513,0
+CLIP.US,D,20250512,000000,100.186,100.2,100.16,100.19,409750,0
+CLIP.US,D,20250513,000000,100.1901,100.2,100.15,100.18,339935,0
+CLIP.US,D,20250514,000000,100.2098,100.21,100.19,100.21,125557,0
+CLIP.US,D,20250515,000000,100.21,100.23,100.21,100.21,105128,0
+CLIP.US,D,20250516,000000,100.2598,100.26,100.24,100.255,142636,0
+CLIP.US,D,20250519,000000,100.2602,100.28,100.2,100.2,275814,0
+CLIP.US,D,20250520,000000,100.28,100.285,100.26,100.26,136751,0
+CLIP.US,D,20250521,000000,100.285,100.3,100.28,100.29,149599,0
+CLIP.US,D,20250522,000000,100.31,100.335,100.3,100.3,154189,0
+CLIP.US,D,20250523,000000,100.3401,100.36,100.33,100.33,334267,0
+CLIP.US,D,20250527,000000,100.35,100.36,100.345,100.35,178426,0
+CLIP.US,D,20250528,000000,100.36,100.38,100.36,100.36,126479,0
+CLIP.US,D,20250529,000000,100.4086,100.41,100.375,100.38,188498,0
+CLIP.US,D,20250530,000000,100.41,100.42,100.4035,100.42,208007,0
+CLIP.US,D,20250602,000000,100.08,100.09,100.07,100.08,230679,0
+CLIP.US,D,20250603,000000,100.1,100.11,100.08,100.095,201344,0
+CLIP.US,D,20250604,000000,100.09,100.1,100.08,100.09,277907,0
+CLIP.US,D,20250605,000000,100.1,100.12,100.1,100.12,141480,0
+CLIP.US,D,20250606,000000,100.1621,100.1621,100.14,100.16,186947,0
+CLIP.US,D,20250609,000000,100.15,100.17,100.15,100.15,253981,0
+CLIP.US,D,20250610,000000,100.16,100.2,100.16,100.19,378802,0
+CLIP.US,D,20250611,000000,100.1998,100.1998,100.18,100.18,147031,0
+CLIP.US,D,20250612,000000,100.17,100.2,100.15,100.19,130010,0
+CLIP.US,D,20250613,000000,100.22,100.245,100.21,100.24,186710,0
+CLIP.US,D,20250616,000000,100.2324,100.26,100.22,100.22,148152,0
+CLIP.US,D,20250617,000000,100.2404,100.26,100.24,100.255,420776,0
+CLIP.US,D,20250618,000000,100.27,100.28,100.24,100.26,275805,0
+CLIP.US,D,20250620,000000,100.31,100.3199,100.29,100.29,251432,0
+CLIP.US,D,20250623,000000,100.32,100.33,100.31,100.31,333596,0
+CLIP.US,D,20250624,000000,100.32,100.34,100.32,100.32,165616,0
+CLIP.US,D,20250625,000000,100.3375,100.35,100.33,100.33,270341,0
+CLIP.US,D,20250626,000000,100.35,100.36,100.34,100.35,102390,0
+CLIP.US,D,20250627,000000,100.385,100.4,100.36,100.4,127974,0
+CLIP.US,D,20250630,000000,100.4,100.42,100.39,100.42,183275,0
+CLIP.US,D,20250701,000000,100.0824,100.09,100.04,100.04,231094,0
+CLIP.US,D,20250702,000000,100.07,100.08,100.06,100.08,526283,0
+CLIP.US,D,20250703,000000,100.1255,100.13,100.1128,100.13,84819,0
+CLIP.US,D,20250707,000000,100.14,100.14,100.12,100.13,162432,0
+CLIP.US,D,20250708,000000,100.15,100.1598,100.13,100.14,192949,0
+CLIP.US,D,20250709,000000,100.1588,100.16,100.15,100.15,463298,0
+CLIP.US,D,20250710,000000,100.17,100.18,100.15,100.175,140480,0
+CLIP.US,D,20250711,000000,100.2,100.21,100.2,100.205,155964,0
+CLIP.US,D,20250714,000000,100.21,100.22,100.21,100.21,158784,0
+CLIP.US,D,20250715,000000,100.22,100.2367,100.21,100.215,162011,0
+CLIP.US,D,20250716,000000,100.2382,100.25,100.23,100.24,135507,0
+CLIP.US,D,20250717,000000,100.256,100.26,100.24,100.248,115050,0
+CLIP.US,D,20250718,000000,100.275,100.29,100.27,100.27,174565,0
+CLIP.US,D,20250721,000000,100.27,100.3,100.26,100.297,143281,0
+CLIP.US,D,20250722,000000,100.3,100.32,100.3,100.31,286598,0
+CLIP.US,D,20250723,000000,100.32,100.32,100.31,100.32,91188,0
+CLIP.US,D,20250724,000000,100.325,100.33,100.32,100.33,129925,0
+CLIP.US,D,20250725,000000,100.3648,100.47,100.35,100.35,139740,0
+CLIP.US,D,20250728,000000,100.372,100.4,100.36,100.4,268676,0
+CLIP.US,D,20250729,000000,100.4,100.4,100.38,100.385,106774,0
+CLIP.US,D,20250730,000000,100.405,100.41,100.39,100.41,133030,0
+CLIP.US,D,20250731,000000,100.41,100.4181,100.4,100.4,172761,0
+CLIP.US,D,20250801,000000,100.095,100.11,100.09,100.09,180694,0
+CLIP.US,D,20250804,000000,100.11,100.12,100.1,100.11,310043,0
+CLIP.US,D,20250805,000000,100.125,100.14,100.11,100.14,252970,0
+CLIP.US,D,20250806,000000,100.1301,100.15,100.12,100.15,257228,0
+CLIP.US,D,20250807,000000,100.15,100.16,100.14,100.14,218314,0
+CLIP.US,D,20250808,000000,100.1841,100.2,100.17,100.17,209236,0
+CLIP.US,D,20250811,000000,100.195,100.2,100.19,100.19,129302,0
+CLIP.US,D,20250812,000000,100.2,100.21,100.2,100.2,172353,0
+CLIP.US,D,20250813,000000,100.22,100.23,100.21,100.21,170437,0
+CLIP.US,D,20250814,000000,100.23,100.24,100.22,100.22,356809,0
+CLIP.US,D,20250815,000000,100.26,100.27,100.26,100.26,87568,0
+CLIP.US,D,20250818,000000,100.28,100.28,100.27,100.28,178504,0
+CLIP.US,D,20250819,000000,100.285,100.3,100.28,100.3,264884,0
+CLIP.US,D,20250820,000000,100.305,100.31,100.29,100.29,146753,0
+CLIP.US,D,20250821,000000,100.3197,100.32,100.3,100.3,256515,0
+CLIP.US,D,20250822,000000,100.34,100.35,100.33,100.33,209568,0
+CLIP.US,D,20250825,000000,100.3599,100.36,100.35,100.35,195058,0
+CLIP.US,D,20250826,000000,100.3673,100.37,100.36,100.36,111235,0
+CLIP.US,D,20250827,000000,100.3881,100.39,100.37,100.37,108696,0
+CLIP.US,D,20250828,000000,100.395,100.4,100.39,100.39,230064,0
+CLIP.US,D,20250829,000000,100.44,100.4499,100.43,100.43,166995,0
+CLIP.US,D,20250902,000000,100.096,100.11,100.09,100.11,392958,0
+CLIP.US,D,20250903,000000,100.12,100.12,100.1,100.1,190108,0
+CLIP.US,D,20250904,000000,100.1201,100.14,100.12,100.12,140962,0
+CLIP.US,D,20250905,000000,100.1628,100.17,100.15,100.15,163374,0
+CLIP.US,D,20250908,000000,100.175,100.18,100.17,100.17,445332,0
+CLIP.US,D,20250909,000000,100.18,100.19,100.18,100.18,105679,0
+CLIP.US,D,20250910,000000,100.1983,100.2,100.19,100.19,142727,0
+CLIP.US,D,20250911,000000,100.204,100.21,100.2,100.21,105116,0
+CLIP.US,D,20250912,000000,100.24,100.25,100.24,100.25,120058,0
+CLIP.US,D,20250915,000000,100.25,100.27,100.24,100.27,174687,0
+CLIP.US,D,20250916,000000,100.2774,100.28,100.26,100.28,151047,0
+CLIP.US,D,20250917,000000,100.2801,100.29,100.27,100.29,104581,0
+CLIP.US,D,20250918,000000,100.3,100.31,100.29,100.31,93216,0
+CLIP.US,D,20250919,000000,100.33,100.34,100.32,100.32,145261,0
+CLIP.US,D,20250922,000000,100.33,100.35,100.32,100.34,271386,0
+CLIP.US,D,20250923,000000,100.345,100.35,100.34,100.345,99779,0
+CLIP.US,D,20250924,000000,100.355,100.36,100.35,100.35,102682,0
+CLIP.US,D,20250925,000000,100.36,100.37,100.36,100.36,153511,0
+CLIP.US,D,20250926,000000,100.3962,100.4,100.39,100.4,117757,0
+CLIP.US,D,20250929,000000,100.415,100.42,100.41,100.41,132547,0
+CLIP.US,D,20250930,000000,100.42,100.42,100.41,100.42,156978,0
+CLIP.US,D,20251001,000000,100.09,100.1,100.08,100.1,212349,0
+CLIP.US,D,20251002,000000,100.0965,100.11,100.09,100.11,169881,0
+CLIP.US,D,20251003,000000,100.1298,100.13,100.12,100.13,124499,0
+CLIP.US,D,20251006,000000,100.14,100.14,100.13,100.13,175972,0
+CLIP.US,D,20251007,000000,100.155,100.17,100.14,100.17,231601,0
+CLIP.US,D,20251008,000000,100.1544,100.16,100.15,100.1599,136432,0
+CLIP.US,D,20251009,000000,100.17,100.18,100.16,100.16,182843,0
+CLIP.US,D,20251010,000000,100.2179,100.22,100.21,100.21,142733,0
+CLIP.US,D,20251013,000000,100.214,100.22,100.21,100.21,120225,0
+CLIP.US,D,20251014,000000,100.2282,100.23,100.22,100.23,108358,0
+CLIP.US,D,20251015,000000,100.235,100.24,100.23,100.235,112251,0
+CLIP.US,D,20251016,000000,100.24,100.26,100.24,100.26,301536,0
+CLIP.US,D,20251017,000000,100.285,100.29,100.28,100.29,144839,0
+CLIP.US,D,20251020,000000,100.29,100.3,100.28,100.3,193033,0
+CLIP.US,D,20251021,000000,100.3002,100.31,100.3,100.3,183849,0
+CLIP.US,D,20251022,000000,100.32,100.32,100.31,100.32,205260,0
+CLIP.US,D,20251023,000000,100.32,100.33,100.32,100.33,83117,0
+CLIP.US,D,20251024,000000,100.3501,100.37,100.35,100.36,169166,0
+CLIP.US,D,20251027,000000,100.38,100.38,100.36,100.36,334724,0
+CLIP.US,D,20251028,000000,100.385,100.39,100.38,100.38,270243,0
+CLIP.US,D,20251029,000000,100.3922,100.4,100.39,100.4,175234,0
+CLIP.US,D,20251030,000000,100.409,100.41,100.4,100.4,129869,0
+CLIP.US,D,20251031,000000,100.4418,100.45,100.43,100.43,157015,0
+CLIP.US,D,20251103,000000,100.1184,100.12,100.1,100.1,166365,0
+CLIP.US,D,20251104,000000,100.12,100.13,100.12,100.13,175082,0
+CLIP.US,D,20251105,000000,100.135,100.15,100.13,100.15,276703,0
+CLIP.US,D,20251106,000000,100.15,100.17,100.14,100.17,232074,0
+CLIP.US,D,20251107,000000,100.1858,100.19,100.17,100.19,162426,0
+CLIP.US,D,20251110,000000,100.205,100.21,100.2,100.21,156027,0
+CLIP.US,D,20251111,000000,100.2,100.21,100.19,100.19,225085,0
+CLIP.US,D,20251112,000000,100.2084,100.22,100.2,100.21,1190009,0
+CLIP.US,D,20251113,000000,100.2155,100.22,100.21,100.22,136685,0
+CLIP.US,D,20251114,000000,100.245,100.26,100.24,100.26,124802,0
+CLIP.US,D,20251117,000000,100.26,100.28,100.25,100.28,224691,0
+CLIP.US,D,20251118,000000,100.275,100.285,100.27,100.28,256711,0
+CLIP.US,D,20251119,000000,100.29,100.29,100.28,100.28,141883,0
+CLIP.US,D,20251120,000000,100.293,100.3,100.29,100.29,154814,0
+CLIP.US,D,20251121,000000,100.3244,100.33,100.32,100.32,321886,0
+CLIP.US,D,20251124,000000,100.3302,100.34,100.33,100.33,339556,0
+CLIP.US,D,20251125,000000,100.345,100.35,100.34,100.35,211825,0
+CLIP.US,D,20251126,000000,100.36,100.37,100.36,100.36,124737,0
+CLIP.US,D,20251128,000000,100.3999,100.41,100.39,100.41,130599,0
+CLIP.US,D,20251201,000000,100.0854,100.09,100.08,100.09,1233716,0
+CLIP.US,D,20251202,000000,100.1,100.11,100.09,100.1,269848,0
+CLIP.US,D,20251203,000000,100.12,100.13,100.11,100.11,187806,0
+CLIP.US,D,20251204,000000,100.1338,100.14,100.13,100.14,122493,0
+CLIP.US,D,20251205,000000,100.1615,100.18,100.16,100.18,189495,0
+CLIP.US,D,20251208,000000,100.175,100.18,100.17,100.18,391222,0
+CLIP.US,D,20251209,000000,100.185,100.19,100.18,100.19,1133710,0
+CLIP.US,D,20251210,000000,100.19,100.2,100.1868,100.2,250791,0
+CLIP.US,D,20251211,000000,100.22,100.22,100.21,100.21,128590,0
+CLIP.US,D,20251212,000000,100.2315,100.24,100.23,100.24,132969,0
+CLIP.US,D,20251215,000000,100.2562,100.26,100.24,100.24,249527,0
+CLIP.US,D,20251216,000000,100.2586,100.26,100.25,100.25,189570,0
+CLIP.US,D,20251217,000000,100.265,100.27,100.26,100.27,1103307,0
+CLIP.US,D,20251218,000000,100.275,100.28,100.27,100.28,178705,0
+CLIP.US,D,20251219,000000,100.315,100.32,100.3,100.3,203485,0
+CLIP.US,D,20251222,000000,100.319,100.32,100.31,100.31,124731,0
+CLIP.US,D,20251223,000000,100.33,100.33,100.32,100.33,114860,0
+CLIP.US,D,20251224,000000,100.345,100.36,100.34,100.36,495717,0
+CLIP.US,D,20251226,000000,100.38,100.4,100.37,100.38,895203,0
+CLIP.US,D,20251229,000000,100.39,100.39,100.38,100.39,436568,0
+CLIP.US,D,20251230,000000,100.0958,100.1,100.09,100.09,393617,0
+CLIP.US,D,20251231,000000,100.12,100.12,100.11,100.11,242465,0
+CLIP.US,D,20260102,000000,100.14,100.14,100.13,100.14,282247,0
+CLIP.US,D,20260105,000000,100.15,100.1575,100.14,100.14,336355,0
+CLIP.US,D,20260106,000000,100.1555,100.17,100.15,100.17,179129,0
+CLIP.US,D,20260107,000000,100.17,100.18,100.16,100.16,559823,0
+CLIP.US,D,20260108,000000,100.1754,100.18,100.17,100.17,206800,0
+CLIP.US,D,20260109,000000,100.205,100.21,100.2,100.21,174519,0
+CLIP.US,D,20260112,000000,100.212,100.22,100.205,100.22,285900,0
+CLIP.US,D,20260113,000000,100.22,100.23,100.21,100.22,531653,0
+CLIP.US,D,20260114,000000,100.2334,100.24,100.22,100.24,182814,0
+CLIP.US,D,20260115,000000,100.2492,100.25,100.23,100.23,129340,0
+CLIP.US,D,20260116,000000,100.275,100.28,100.27,100.28,146028,0
+CLIP.US,D,20260120,000000,100.29,100.3,100.28,100.28,317843,0
+CLIP.US,D,20260121,000000,100.29,100.3,100.29,100.29,155917,0
+CLIP.US,D,20260122,000000,100.305,100.31,100.3,100.3,266248,0
+CLIP.US,D,20260123,000000,100.325,100.33,100.32,100.33,154536,0
+CLIP.US,D,20260126,000000,100.345,100.35,100.34,100.35,306766,0
+CLIP.US,D,20260127,000000,100.36,100.36,100.35,100.35,852608,0
+CLIP.US,D,20260128,000000,100.3617,100.37,100.35,100.35,136948,0
+CLIP.US,D,20260129,000000,100.365,100.37,100.36,100.36,552592,0
+CLIP.US,D,20260130,000000,100.39,100.4,100.39,100.4,270662,0
+CLIP.US,D,20260202,000000,100.109,100.11,100.1,100.11,361019,0
+CLIP.US,D,20260203,000000,100.11,100.12,100.11,100.11,392434,0
+CLIP.US,D,20260204,000000,100.12,100.13,100.11,100.13,288592,0
+CLIP.US,D,20260205,000000,100.1286,100.14,100.12,100.13,225255,0
+CLIP.US,D,20260206,000000,100.155,100.17,100.15,100.17,1599695,0
+CLIP.US,D,20260209,000000,100.1793,100.18,100.17,100.17,225941,0
+CLIP.US,D,20260210,000000,100.182,100.19,100.18,100.18,174643,0
+CLIP.US,D,20260211,000000,100.1886,100.2,100.18,100.2,231590,0
+CLIP.US,D,20260212,000000,100.205,100.21,100.2,100.2,372562,0
+CLIP.US,D,20260213,000000,100.245,100.25,100.24,100.25,251387,0
+CLIP.US,D,20260217,000000,100.2501,100.26,100.24,100.24,540494,0
+CLIP.US,D,20260218,000000,100.2559,100.26,100.25,100.26,97837,0
diff --git a/daily/us/nyse etfs/1/ctex.us.txt b/daily/us/nyse etfs/1/ctex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dfdb49bb4c68e7b33b1178f40316071be75c35a3
--- /dev/null
+++ b/daily/us/nyse etfs/1/ctex.us.txt	
@@ -0,0 +1,1019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTEX.US,D,20211006,000000,39.6,39.6,39.6,39.6,103,0
+CTEX.US,D,20211007,000000,40.24,41.12,40.23,40.6652,10726,0
+CTEX.US,D,20211008,000000,40.82,40.88,40.24,40.4819,10090,0
+CTEX.US,D,20211011,000000,42.08,42.11,41.8602,41.8602,292,0
+CTEX.US,D,20211012,000000,43.4305,43.4305,43.4305,43.4305,2,0
+CTEX.US,D,20211013,000000,44.4499,44.4499,44.4499,44.4499,116,0
+CTEX.US,D,20211014,000000,43.91,44.21,43.79,43.92,17076,0
+CTEX.US,D,20211015,000000,44.63,44.63,43.8129,43.8129,2777,0
+CTEX.US,D,20211018,000000,44.21,44.44,44.21,44.3936,461,0
+CTEX.US,D,20211019,000000,45.21,46.07,45.21,45.6943,807,0
+CTEX.US,D,20211020,000000,45.55,45.55,44.9362,45.0689,624,0
+CTEX.US,D,20211021,000000,45.875,45.875,45.3402,45.3402,542,0
+CTEX.US,D,20211022,000000,44.4694,44.4996,44.4694,44.4996,362,0
+CTEX.US,D,20211025,000000,45.8387,45.8387,45.8387,45.8387,36,0
+CTEX.US,D,20211026,000000,45.1231,45.1231,45.1231,45.1231,68,0
+CTEX.US,D,20211027,000000,46.95,47.05,46.4406,46.4406,1690,0
+CTEX.US,D,20211028,000000,47.69,48.5958,47.69,48.5958,404,0
+CTEX.US,D,20211029,000000,49.165,49.5692,49.059,49.5692,1425,0
+CTEX.US,D,20211101,000000,50.36,51.3033,50.2358,51.3033,3060,0
+CTEX.US,D,20211102,000000,51.17,51.17,49.7838,49.7838,1540,0
+CTEX.US,D,20211103,000000,48.8,50.3373,48.8,50.3373,1274,0
+CTEX.US,D,20211104,000000,50.25,50.4262,50.25,50.4262,799,0
+CTEX.US,D,20211105,000000,50.05,50.05,49.6641,49.6641,522,0
+CTEX.US,D,20211108,000000,50.47,50.92,50.36,50.6506,3706,0
+CTEX.US,D,20211109,000000,49.94,49.95,49.3925,49.3925,1098,0
+CTEX.US,D,20211110,000000,48,48.85,47.93,48.1758,1609,0
+CTEX.US,D,20211111,000000,49,50.75,49,50.421,1391,0
+CTEX.US,D,20211112,000000,50.82,50.95,50.619,50.95,2293,0
+CTEX.US,D,20211115,000000,51.26,51.26,50.08,50.2279,10468,0
+CTEX.US,D,20211116,000000,50.33,50.33,49.82,50.1511,1969,0
+CTEX.US,D,20211117,000000,49.831,49.88,49.1,49.26,10099,0
+CTEX.US,D,20211118,000000,49.4,49.4,47.36,47.55,13854,0
+CTEX.US,D,20211119,000000,48.77,49.47,48.7,49.1,10441,0
+CTEX.US,D,20211122,000000,49.63,50.49,48.2,48.2,11979,0
+CTEX.US,D,20211123,000000,47.86,48.3621,46.43,47.2724,4969,0
+CTEX.US,D,20211124,000000,46.88,47.3486,46.23,47.3486,1026,0
+CTEX.US,D,20211126,000000,45.6,45.6,44.95,45.5261,1316,0
+CTEX.US,D,20211129,000000,46.37,46.4,45.5734,46.2818,1157,0
+CTEX.US,D,20211130,000000,44.25,44.5243,44.25,44.5243,797,0
+CTEX.US,D,20211201,000000,45.57,45.57,42.525,42.525,9704,0
+CTEX.US,D,20211202,000000,42.28,42.8181,41.861,42.106,1881,0
+CTEX.US,D,20211203,000000,41.05,41.05,39.9598,39.9598,401,0
+CTEX.US,D,20211206,000000,39.96,40.7046,39.96,40.5827,1293,0
+CTEX.US,D,20211207,000000,42.21,42.25,41.96,42.01,5566,0
+CTEX.US,D,20211208,000000,42.03,42.4336,42.03,42.4336,255,0
+CTEX.US,D,20211209,000000,42.3,42.3,40.66,40.7048,672,0
+CTEX.US,D,20211210,000000,40.5,40.55,40.322,40.322,620,0
+CTEX.US,D,20211213,000000,40.28,41.14,40.28,40.79,10267,0
+CTEX.US,D,20211214,000000,39.85,39.88,38.94,39.08,10878,0
+CTEX.US,D,20211215,000000,38.71,39.85,38.12,39.85,3145,0
+CTEX.US,D,20211216,000000,40.3,40.85,38.689,38.9289,947,0
+CTEX.US,D,20211217,000000,38.22,39.4868,38.22,39.1978,1663,0
+CTEX.US,D,20211220,000000,37.39,37.39,36.8679,36.8679,878,0
+CTEX.US,D,20211221,000000,38.18,38.5759,38.18,38.5759,861,0
+CTEX.US,D,20211222,000000,38.5346,38.5346,38.5346,38.5346,15,0
+CTEX.US,D,20211223,000000,38.8036,38.8036,38.8036,38.8036,52,0
+CTEX.US,D,20211227,000000,38.959,38.959,38.4095,38.4095,483,0
+CTEX.US,D,20211228,000000,37.9217,37.9217,37.9217,37.9217,65,0
+CTEX.US,D,20211229,000000,37.8,37.8,37.3673,37.3673,1455,0
+CTEX.US,D,20211230,000000,38.2008,38.2008,38.2008,38.2008,26,0
+CTEX.US,D,20211231,000000,38.28,38.28,37.9742,37.9742,196,0
+CTEX.US,D,20220103,000000,38.32,38.7643,38.32,38.7643,826,0
+CTEX.US,D,20220104,000000,37.8036,38.3543,37.8036,38.3543,1340,0
+CTEX.US,D,20220105,000000,37.81,37.81,36.3975,36.3975,832,0
+CTEX.US,D,20220106,000000,36.41,36.41,35.81,35.963,1121,0
+CTEX.US,D,20220107,000000,36.45,36.45,36,36.0316,1592,0
+CTEX.US,D,20220110,000000,35.2751,35.2751,35.2751,35.2751,184,0
+CTEX.US,D,20220111,000000,36.0059,36.0059,35.9752,35.9752,132,0
+CTEX.US,D,20220112,000000,36.23,36.23,36.14,36.1427,1202,0
+CTEX.US,D,20220113,000000,35.236,35.236,35.236,35.236,46,0
+CTEX.US,D,20220114,000000,35.229,35.229,35.229,35.229,4,0
+CTEX.US,D,20220118,000000,33.8715,33.8715,33.8715,33.8715,131,0
+CTEX.US,D,20220119,000000,33.87,33.87,32.9545,32.9545,509,0
+CTEX.US,D,20220120,000000,33.841,33.841,32.5813,32.5813,376,0
+CTEX.US,D,20220121,000000,32.18,32.18,30.986,30.986,222,0
+CTEX.US,D,20220124,000000,31.3449,31.3449,31.3449,31.3449,267,0
+CTEX.US,D,20220125,000000,30.47,30.73,30.3589,30.3589,708,0
+CTEX.US,D,20220126,000000,29.7349,29.7349,29.7349,29.7349,2,0
+CTEX.US,D,20220127,000000,28.4325,28.4325,28.4325,28.4325,63,0
+CTEX.US,D,20220128,000000,27.8736,28.859,27.8736,28.859,471,0
+CTEX.US,D,20220131,000000,29.7,31.4165,29.7,31.4165,611,0
+CTEX.US,D,20220201,000000,31.5746,31.5746,31.5746,31.5746,88,0
+CTEX.US,D,20220202,000000,30.4764,30.4764,30.4764,30.4764,98,0
+CTEX.US,D,20220203,000000,29.3222,29.3222,29.3222,29.3222,32,0
+CTEX.US,D,20220204,000000,29.79,30.0097,29.79,30.0097,286,0
+CTEX.US,D,20220207,000000,29.592,29.592,29.592,29.592,12,0
+CTEX.US,D,20220208,000000,30.2313,30.2313,30.2313,30.2313,130,0
+CTEX.US,D,20220209,000000,31.25,31.5139,31.25,31.5139,165,0
+CTEX.US,D,20220210,000000,30.61,30.71,30.61,30.71,458,0
+CTEX.US,D,20220211,000000,29.77,29.77,29.68,29.7437,243,0
+CTEX.US,D,20220214,000000,29.36,29.6088,29.36,29.6088,297,0
+CTEX.US,D,20220215,000000,31.6926,31.6926,31.6926,31.6926,113,0
+CTEX.US,D,20220216,000000,31.1534,31.7793,31.1534,31.7793,193,0
+CTEX.US,D,20220217,000000,31.3601,31.41,30.7,30.765,2827,0
+CTEX.US,D,20220218,000000,30.46,30.46,29.8078,29.8078,610,0
+CTEX.US,D,20220222,000000,28.495,29.31,28.495,28.6934,3323,0
+CTEX.US,D,20220223,000000,28.87,29.17,28.2175,28.2175,865,0
+CTEX.US,D,20220224,000000,28.2,30.4634,28.2,30.4634,1046,0
+CTEX.US,D,20220225,000000,30.3485,31.2558,30.3485,31.2558,321,0
+CTEX.US,D,20220228,000000,32.44,33.26,31.95,33.26,4278,0
+CTEX.US,D,20220301,000000,33.2799,33.3432,33.2799,33.3432,1002,0
+CTEX.US,D,20220302,000000,33.34,33.34,32.4201,32.916,2227,0
+CTEX.US,D,20220303,000000,32.48,32.49,32.1754,32.1754,321,0
+CTEX.US,D,20220304,000000,31.89,31.89,31.25,31.34,4467,0
+CTEX.US,D,20220307,000000,32.7301,32.7301,32.2616,32.2616,833,0
+CTEX.US,D,20220308,000000,33.74,35.7507,33.74,35.7507,212,0
+CTEX.US,D,20220309,000000,35.92,35.98,35.7104,35.7104,1908,0
+CTEX.US,D,20220310,000000,35.36,35.57,35.2416,35.2416,11480,0
+CTEX.US,D,20220311,000000,35.0999,35.0999,34.1504,34.1504,264,0
+CTEX.US,D,20220314,000000,34.12,34.12,31.8223,31.8223,493,0
+CTEX.US,D,20220315,000000,33.0077,33.0077,33.0077,33.0077,7,0
+CTEX.US,D,20220316,000000,33.99,34.9111,33.99,34.9111,226,0
+CTEX.US,D,20220317,000000,35.9495,35.9495,35.9495,35.9495,49,0
+CTEX.US,D,20220318,000000,36.4202,36.4202,36.4202,36.4202,36,0
+CTEX.US,D,20220321,000000,36.23,36.39,36.13,36.3272,6032,0
+CTEX.US,D,20220322,000000,37.1956,37.1956,37.1956,37.1956,16,0
+CTEX.US,D,20220323,000000,36.79,37.77,36.78,36.7913,718,0
+CTEX.US,D,20220324,000000,36.77,37.0084,36.77,37.0084,310,0
+CTEX.US,D,20220325,000000,35.93,36.05,35.89,36.0452,660,0
+CTEX.US,D,20220328,000000,36.071,36.071,36.071,36.071,15,0
+CTEX.US,D,20220329,000000,36.19,36.89,36.19,36.7825,700,0
+CTEX.US,D,20220330,000000,35.4635,35.4635,35.4635,35.4635,3,0
+CTEX.US,D,20220331,000000,35.1444,35.1444,35.1444,35.1444,14,0
+CTEX.US,D,20220401,000000,35.5801,35.5801,35.16,35.2932,307,0
+CTEX.US,D,20220404,000000,36.7918,36.7918,36.7918,36.7918,54,0
+CTEX.US,D,20220405,000000,36.79,36.79,35.2745,35.2745,1605,0
+CTEX.US,D,20220406,000000,34.4899,34.4899,34.4835,34.4835,170,0
+CTEX.US,D,20220407,000000,34.0946,34.0946,34.0946,34.0946,53,0
+CTEX.US,D,20220408,000000,33.4299,33.43,32.9432,32.9432,1839,0
+CTEX.US,D,20220411,000000,32.9241,32.9241,32.9241,32.9241,143,0
+CTEX.US,D,20220412,000000,32.6789,32.6789,32.6789,32.6789,67,0
+CTEX.US,D,20220413,000000,33.2545,33.2545,33.2545,33.2545,101,0
+CTEX.US,D,20220414,000000,32.9999,32.9999,32.488,32.488,1039,0
+CTEX.US,D,20220418,000000,32.2178,32.2178,32.2178,32.2178,68,0
+CTEX.US,D,20220419,000000,33.1545,33.1545,33.1545,33.1545,240,0
+CTEX.US,D,20220420,000000,32.48,32.48,32.0976,32.0976,365,0
+CTEX.US,D,20220421,000000,31.1152,31.1152,30.3571,30.3571,425,0
+CTEX.US,D,20220422,000000,29.9798,29.9798,29.7218,29.7218,729,0
+CTEX.US,D,20220425,000000,28.89,28.89,28.89,28.89,1094,0
+CTEX.US,D,20220426,000000,29.35,29.35,28.562,28.57,1517,0
+CTEX.US,D,20220427,000000,29.05,29.11,28.7716,28.7716,942,0
+CTEX.US,D,20220428,000000,28.22,29.23,28.13,29.0254,1653,0
+CTEX.US,D,20220429,000000,29.39,29.39,28.5028,28.5028,852,0
+CTEX.US,D,20220502,000000,28.89,29.0162,28.6598,29.0162,909,0
+CTEX.US,D,20220503,000000,29.98,29.9821,29.9799,29.9821,441,0
+CTEX.US,D,20220504,000000,31.9803,31.9803,31.9803,31.9803,211,0
+CTEX.US,D,20220505,000000,30.33,30.3957,30.295,30.3957,2524,0
+CTEX.US,D,20220506,000000,29.8,29.8,29.2183,29.2305,695,0
+CTEX.US,D,20220509,000000,28.37,28.38,26.9693,26.9693,2639,0
+CTEX.US,D,20220510,000000,27.29,27.29,26.7036,26.7036,578,0
+CTEX.US,D,20220511,000000,26.7253,26.7253,25.0636,25.0636,486,0
+CTEX.US,D,20220512,000000,24.48,25.3614,24.48,25.3614,211,0
+CTEX.US,D,20220513,000000,27.1638,27.1638,27.1638,27.1638,203,0
+CTEX.US,D,20220516,000000,27.1,27.1,26.6388,26.6388,290,0
+CTEX.US,D,20220517,000000,27.915,28.2275,27.915,28.2275,956,0
+CTEX.US,D,20220518,000000,28.38,28.38,28.0722,28.0722,200,0
+CTEX.US,D,20220519,000000,28.993,28.993,28.993,28.993,67,0
+CTEX.US,D,20220520,000000,28,28.8426,28,28.8426,319,0
+CTEX.US,D,20220523,000000,29.0443,29.0443,29.0443,29.0443,198,0
+CTEX.US,D,20220524,000000,28.2913,28.2913,28.2913,28.2913,168,0
+CTEX.US,D,20220525,000000,28.71,28.9958,28.71,28.9958,188,0
+CTEX.US,D,20220526,000000,30.0498,30.0498,30.0498,30.0498,72,0
+CTEX.US,D,20220527,000000,31.1001,31.1908,31.1001,31.1908,501,0
+CTEX.US,D,20220531,000000,31.29,31.29,30.5581,30.5581,731,0
+CTEX.US,D,20220601,000000,30.0532,30.0532,30.0532,30.0532,94,0
+CTEX.US,D,20220602,000000,30.5,32.17,30.5,31.8637,266,0
+CTEX.US,D,20220603,000000,31.51,31.51,31.4696,31.4696,112,0
+CTEX.US,D,20220606,000000,33,33.42,32.6901,32.9041,3934,0
+CTEX.US,D,20220607,000000,32.61,33.3599,32.61,33.3469,370,0
+CTEX.US,D,20220608,000000,32.7192,32.7192,32.7192,32.7192,87,0
+CTEX.US,D,20220609,000000,32.57,32.63,31.8389,31.8389,1396,0
+CTEX.US,D,20220610,000000,30.8535,30.8535,30.8535,30.8535,7,0
+CTEX.US,D,20220613,000000,29.58,29.58,28.555,28.6914,950,0
+CTEX.US,D,20220614,000000,28.0599,28.0599,28.0599,28.0599,175,0
+CTEX.US,D,20220615,000000,28.51,29.2793,28.51,29.2793,120,0
+CTEX.US,D,20220616,000000,27.5,27.5,27.19,27.2463,729,0
+CTEX.US,D,20220617,000000,28.935,28.935,28.935,28.935,5,0
+CTEX.US,D,20220621,000000,30.23,30.2398,29.5169,29.5169,15225,0
+CTEX.US,D,20220622,000000,29.27,29.27,29.27,29.27,151,0
+CTEX.US,D,20220623,000000,29.61,30.47,29.57,30.46,1390,0
+CTEX.US,D,20220624,000000,30.8,30.8,30.0996,30.0996,371,0
+CTEX.US,D,20220627,000000,30.8189,30.8189,30.8189,30.8189,83,0
+CTEX.US,D,20220628,000000,29.97,30.03,29.2894,29.2894,15708,0
+CTEX.US,D,20220629,000000,28.0113,28.0113,28.0113,28.0113,107,0
+CTEX.US,D,20220630,000000,27.95,28.8886,27.62,28.8886,1258,0
+CTEX.US,D,20220701,000000,29.0377,29.0377,29.0377,29.0377,2,0
+CTEX.US,D,20220705,000000,28.74,28.9925,28.1,28.9925,1084,0
+CTEX.US,D,20220706,000000,29.13,29.21,28.74,28.8,856,0
+CTEX.US,D,20220707,000000,30.67,30.95,30.67,30.78,1440,0
+CTEX.US,D,20220708,000000,31.5066,31.5066,31.5066,31.5066,13,0
+CTEX.US,D,20220711,000000,30.0462,30.0462,29.7043,29.7043,2456,0
+CTEX.US,D,20220712,000000,29.13,29.34,29.1001,29.1115,1721,0
+CTEX.US,D,20220713,000000,29.2994,29.2994,29.2994,29.2994,26,0
+CTEX.US,D,20220714,000000,29.0795,29.0795,29.0795,29.0795,5,0
+CTEX.US,D,20220715,000000,27,28.28,26.92,28.28,1021,0
+CTEX.US,D,20220718,000000,29.66,29.68,28.9789,28.9789,1070,0
+CTEX.US,D,20220719,000000,29.23,29.7628,29.23,29.7628,129,0
+CTEX.US,D,20220720,000000,30.3,30.5864,30.3,30.5864,248,0
+CTEX.US,D,20220721,000000,30.5788,30.5788,30.5788,30.5788,31,0
+CTEX.US,D,20220722,000000,29.7517,29.7517,29.7517,29.7517,44,0
+CTEX.US,D,20220725,000000,29.63,30.0743,29.63,30.0743,305,0
+CTEX.US,D,20220726,000000,29.5155,29.5155,29.5155,29.5155,46,0
+CTEX.US,D,20220727,000000,31.1039,31.1039,31.1039,31.1039,64,0
+CTEX.US,D,20220728,000000,33.51,34.82,33.51,34.47,8151,0
+CTEX.US,D,20220729,000000,34.2,35.98,34.2,35.8581,6122,0
+CTEX.US,D,20220801,000000,35.7,35.7,34.9,35.07,2192,0
+CTEX.US,D,20220802,000000,34.56,36.73,34.56,36.2431,1325,0
+CTEX.US,D,20220803,000000,35.8,35.82,35.11,35.7437,3958,0
+CTEX.US,D,20220804,000000,36.21,36.88,36.21,36.851,790,0
+CTEX.US,D,20220805,000000,37.35,37.4129,37.2668,37.4129,1419,0
+CTEX.US,D,20220808,000000,38.65,39.27,37.85,37.9976,4567,0
+CTEX.US,D,20220809,000000,37.0601,37.755,37.0601,37.6554,649,0
+CTEX.US,D,20220810,000000,39.92,40.8862,39.92,40.8862,5694,0
+CTEX.US,D,20220811,000000,41.69,41.69,39.9391,39.9391,4045,0
+CTEX.US,D,20220812,000000,40.08,41.4868,40.08,41.4868,2363,0
+CTEX.US,D,20220815,000000,41.4,41.55,40.6499,41.22,5745,0
+CTEX.US,D,20220816,000000,40.13,40.13,39.8,39.8882,1662,0
+CTEX.US,D,20220817,000000,39.3,39.31,38.35,39.0086,15945,0
+CTEX.US,D,20220818,000000,39.41,40.04,39.41,40.0337,2798,0
+CTEX.US,D,20220819,000000,38.95,38.95,37.6,37.9251,2532,0
+CTEX.US,D,20220822,000000,36.99,37.04,36.6,37.0265,1504,0
+CTEX.US,D,20220823,000000,36.97,37.2648,36.97,37.2648,1659,0
+CTEX.US,D,20220824,000000,38.7399,38.7399,38.7399,38.7399,246,0
+CTEX.US,D,20220825,000000,39.83,39.83,39.16,39.478,1281,0
+CTEX.US,D,20220826,000000,39.561,39.561,38.58,38.58,1161,0
+CTEX.US,D,20220829,000000,37.89,38.27,37.8572,37.8572,1507,0
+CTEX.US,D,20220830,000000,38.38,38.38,36.75,37.09,985,0
+CTEX.US,D,20220831,000000,37.5298,37.5298,37.2991,37.2991,628,0
+CTEX.US,D,20220901,000000,36.55,36.55,35.7,36.4985,3942,0
+CTEX.US,D,20220902,000000,35.5,36.4578,35.5,35.7024,807,0
+CTEX.US,D,20220906,000000,35.4893,36.71,35.4893,36.4886,10065,0
+CTEX.US,D,20220907,000000,36.54,38.7852,36.54,38.7852,1969,0
+CTEX.US,D,20220908,000000,38.7416,38.77,38.4,38.665,1439,0
+CTEX.US,D,20220909,000000,38.96,38.96,38.89,38.9191,2282,0
+CTEX.US,D,20220912,000000,38.68,39.01,38.6498,39.01,748,0
+CTEX.US,D,20220913,000000,38.68,38.68,37.9093,37.9093,284,0
+CTEX.US,D,20220914,000000,38.005,38.6363,38.005,38.6363,1548,0
+CTEX.US,D,20220915,000000,38.1,38.1,37.6597,37.6597,517,0
+CTEX.US,D,20220916,000000,36.51,37.4,36.51,37.4,748,0
+CTEX.US,D,20220919,000000,37.67,37.67,37.67,37.67,210,0
+CTEX.US,D,20220920,000000,36.2,36.9,36.2,36.2,884,0
+CTEX.US,D,20220921,000000,36.7712,36.7712,36.21,36.21,540,0
+CTEX.US,D,20220922,000000,36.14,36.17,34.64,34.64,991,0
+CTEX.US,D,20220923,000000,33.77,33.77,33,33.595,3254,0
+CTEX.US,D,20220926,000000,33.67,33.67,32.96,32.96,878,0
+CTEX.US,D,20220927,000000,33.85,33.85,33.5,33.7082,465,0
+CTEX.US,D,20220928,000000,33.77,34.4398,33.6596,34.4398,605,0
+CTEX.US,D,20220929,000000,33.16,33.16,32.65,32.65,448,0
+CTEX.US,D,20220930,000000,33.46,33.46,32.8028,32.8028,1231,0
+CTEX.US,D,20221003,000000,33.14,33.7369,33.14,33.7369,778,0
+CTEX.US,D,20221004,000000,35.33,35.33,34.95,35.31,1067,0
+CTEX.US,D,20221005,000000,33.86,33.86,33.86,33.86,275,0
+CTEX.US,D,20221006,000000,33.1,33.1,32.582,32.582,194,0
+CTEX.US,D,20221007,000000,32.09,32.09,31.52,31.52,1187,0
+CTEX.US,D,20221010,000000,31.12,31.1488,31.12,31.1488,195,0
+CTEX.US,D,20221011,000000,30.85,31.01,30.85,31.01,463,0
+CTEX.US,D,20221012,000000,29.98,30.04,29.88,29.88,1482,0
+CTEX.US,D,20221013,000000,28.77,30.0925,28.77,30.0925,2028,0
+CTEX.US,D,20221014,000000,29.64,29.64,28.9604,28.9604,4291,0
+CTEX.US,D,20221017,000000,29.84,29.84,29.2257,29.2257,129,0
+CTEX.US,D,20221018,000000,30.34,30.34,29.435,29.9271,910,0
+CTEX.US,D,20221019,000000,28.8911,28.8911,28.8911,28.8911,19,0
+CTEX.US,D,20221020,000000,28.84,28.84,28.29,28.411,6501,0
+CTEX.US,D,20221021,000000,28.2,29.023,28.2,29.023,399,0
+CTEX.US,D,20221024,000000,28.51,28.609,28.4614,28.609,517,0
+CTEX.US,D,20221025,000000,28.62,30.16,28.62,30.0234,3271,0
+CTEX.US,D,20221026,000000,30.43,30.81,30.43,30.7658,596,0
+CTEX.US,D,20221027,000000,31.1597,31.1597,31.1597,31.1597,85,0
+CTEX.US,D,20221028,000000,31.0821,31.0821,31.0821,31.0821,162,0
+CTEX.US,D,20221031,000000,30.8,31.8573,30.8,31.7482,2016,0
+CTEX.US,D,20221101,000000,31.8647,31.8647,31.6786,31.6786,124,0
+CTEX.US,D,20221102,000000,31.3,31.88,30.4968,30.4968,1874,0
+CTEX.US,D,20221103,000000,30.18,31.37,30.18,31.23,1216,0
+CTEX.US,D,20221104,000000,32.22,32.22,30.6,31.06,3225,0
+CTEX.US,D,20221107,000000,31.57,31.57,30.6596,30.6596,1806,0
+CTEX.US,D,20221108,000000,31.5915,31.5915,31.375,31.375,468,0
+CTEX.US,D,20221109,000000,31.68,31.68,31.3763,31.3763,160,0
+CTEX.US,D,20221110,000000,32.51,34.5378,32.5,34.5378,1429,0
+CTEX.US,D,20221111,000000,35.24,35.24,34.6185,34.6185,346,0
+CTEX.US,D,20221114,000000,33.98,34.36,33.98,34.183,561,0
+CTEX.US,D,20221115,000000,35.88,36.2,35.8489,35.8489,5202,0
+CTEX.US,D,20221116,000000,35.0801,35.1799,35.08,35.1799,877,0
+CTEX.US,D,20221117,000000,34.3,35.3417,34.11,35.3417,524,0
+CTEX.US,D,20221118,000000,34.91,34.993,34.91,34.993,261,0
+CTEX.US,D,20221121,000000,34.83,34.83,34.83,34.83,108,0
+CTEX.US,D,20221122,000000,35.05,35.1198,34.59,35.1198,985,0
+CTEX.US,D,20221123,000000,35.87,35.87,35.8415,35.8415,789,0
+CTEX.US,D,20221125,000000,35.7665,35.9346,35.7665,35.9346,186,0
+CTEX.US,D,20221128,000000,35.41,35.41,34.5508,34.5508,347,0
+CTEX.US,D,20221129,000000,34.68,34.68,34.0739,34.0739,332,0
+CTEX.US,D,20221130,000000,33.54,35.6069,33.54,35.6069,366,0
+CTEX.US,D,20221201,000000,35.28,35.28,34.8602,34.8602,790,0
+CTEX.US,D,20221202,000000,35.84,36.08,35.84,36.0338,476,0
+CTEX.US,D,20221205,000000,35.18,35.19,35.08,35.08,903,0
+CTEX.US,D,20221206,000000,34.095,34.095,33.6,33.6059,582,0
+CTEX.US,D,20221207,000000,33.42,33.5789,33.087,33.087,1140,0
+CTEX.US,D,20221208,000000,33.3251,33.3251,33.3251,33.3251,80,0
+CTEX.US,D,20221209,000000,33.65,33.65,33.17,33.17,353,0
+CTEX.US,D,20221212,000000,33.49,33.56,33.49,33.56,759,0
+CTEX.US,D,20221213,000000,34.61,34.61,33.89,34.2299,678,0
+CTEX.US,D,20221214,000000,35.2959,35.3,34.6802,35.0467,735,0
+CTEX.US,D,20221215,000000,33.966,33.966,33.875,33.9118,274,0
+CTEX.US,D,20221216,000000,33.23,33.3197,33.23,33.3197,267,0
+CTEX.US,D,20221219,000000,32.3315,32.3315,32.3315,32.3315,73,0
+CTEX.US,D,20221220,000000,32.14,32.14,31.6729,31.6729,882,0
+CTEX.US,D,20221221,000000,31.951,32.2431,31.951,32.2431,284,0
+CTEX.US,D,20221222,000000,31.95,31.95,30.78,30.9758,533,0
+CTEX.US,D,20221223,000000,30.6785,30.6785,30.6785,30.6785,75,0
+CTEX.US,D,20221227,000000,30.9,30.9,29.5705,29.6265,1127,0
+CTEX.US,D,20221228,000000,29.6,29.6,29.07,29.143,526,0
+CTEX.US,D,20221229,000000,30.1466,30.1466,30.08,30.08,134,0
+CTEX.US,D,20221230,000000,29.762,30.2333,29.62,30.2333,10392,0
+CTEX.US,D,20230103,000000,30.76,30.76,29.57,29.6584,526,0
+CTEX.US,D,20230104,000000,30.6522,30.6522,30.6522,30.6522,137,0
+CTEX.US,D,20230105,000000,29.8585,29.8585,29.8585,29.8585,179,0
+CTEX.US,D,20230106,000000,30.9777,30.9777,30.9777,30.9777,104,0
+CTEX.US,D,20230109,000000,31.6721,31.6721,31.6721,31.6721,187,0
+CTEX.US,D,20230110,000000,32.9564,32.9564,32.9564,32.9564,62,0
+CTEX.US,D,20230111,000000,34,34.5201,34,34.5201,572,0
+CTEX.US,D,20230112,000000,35.1734,35.1734,35.1734,35.1734,155,0
+CTEX.US,D,20230113,000000,35.1,35.4307,35.1,35.4307,604,0
+CTEX.US,D,20230117,000000,35.67,35.694,35.67,35.694,1181,0
+CTEX.US,D,20230118,000000,36.15,36.2724,35.2068,35.207,3677,0
+CTEX.US,D,20230119,000000,34.51,34.51,33.3,33.3666,8678,0
+CTEX.US,D,20230120,000000,33.5596,34.1434,33.5596,34.1434,731,0
+CTEX.US,D,20230123,000000,34.9,35.69,34.9,35.6129,1552,0
+CTEX.US,D,20230124,000000,35.31,35.31,35.308,35.308,230,0
+CTEX.US,D,20230125,000000,34.3592,34.86,34.3,34.7364,33153,0
+CTEX.US,D,20230126,000000,34.38,34.4575,34.23,34.4575,4482,0
+CTEX.US,D,20230127,000000,34.5076,35.3521,34.5076,35.2264,1032,0
+CTEX.US,D,20230130,000000,35.0925,35.0925,34.089,34.089,2758,0
+CTEX.US,D,20230131,000000,34.805,35.4392,34.805,35.4392,2049,0
+CTEX.US,D,20230201,000000,36.67,36.67,36.2752,36.2752,453,0
+CTEX.US,D,20230202,000000,37.25,37.25,36.45,36.5587,1589,0
+CTEX.US,D,20230203,000000,36.25,36.29,35.4934,35.4934,2556,0
+CTEX.US,D,20230206,000000,35.196,35.196,35.196,35.196,274,0
+CTEX.US,D,20230207,000000,35.18,35.18,34.521,35.1437,559,0
+CTEX.US,D,20230208,000000,35.01,35.01,34.528,34.528,537,0
+CTEX.US,D,20230209,000000,35.17,35.18,33.7038,33.7038,2786,0
+CTEX.US,D,20230210,000000,33.6883,33.6883,33.6883,33.6883,38,0
+CTEX.US,D,20230213,000000,34.1051,34.1051,34.1051,34.1051,223,0
+CTEX.US,D,20230214,000000,33.54,34.1903,33.12,34.1903,11344,0
+CTEX.US,D,20230215,000000,35.26,35.6407,35.26,35.6407,413,0
+CTEX.US,D,20230216,000000,35.5999,35.5999,34.3361,34.3361,736,0
+CTEX.US,D,20230217,000000,33.6108,34,33.6108,34,658,0
+CTEX.US,D,20230221,000000,32.8039,32.8039,32.6076,32.6076,413,0
+CTEX.US,D,20230222,000000,32.81,32.8275,32.63,32.8275,1203,0
+CTEX.US,D,20230223,000000,33.34,33.34,33.2121,33.2852,997,0
+CTEX.US,D,20230224,000000,32.34,32.48,32.2,32.48,357,0
+CTEX.US,D,20230227,000000,32.94,33.3295,32.94,33.3295,252,0
+CTEX.US,D,20230228,000000,33.37,33.37,33.3511,33.3511,106,0
+CTEX.US,D,20230301,000000,33.37,33.9239,33.37,33.9239,81,0
+CTEX.US,D,20230302,000000,33.13,33.711,33.13,33.711,198,0
+CTEX.US,D,20230303,000000,34.9992,34.9992,34.9992,34.9992,104,0
+CTEX.US,D,20230306,000000,35.6824,35.825,35.11,35.2565,31722,0
+CTEX.US,D,20230307,000000,34.9797,34.9797,34.8742,34.8742,764,0
+CTEX.US,D,20230308,000000,34.56,35.14,34.55,35.14,353,0
+CTEX.US,D,20230309,000000,35.9,35.9,34.5248,34.5248,230,0
+CTEX.US,D,20230310,000000,33.1504,33.1504,33.1504,33.1504,109,0
+CTEX.US,D,20230313,000000,33.15,33.15,32.93,33.0831,1746,0
+CTEX.US,D,20230314,000000,33.89,33.89,32.91,33.24,1184,0
+CTEX.US,D,20230315,000000,31.94,32.13,31.94,32.13,493,0
+CTEX.US,D,20230316,000000,31.73,32.0831,31.73,32.0831,1111,0
+CTEX.US,D,20230317,000000,30.5,30.7189,30.5,30.7189,1086,0
+CTEX.US,D,20230320,000000,31.07,31.1,31.07,31.1,251,0
+CTEX.US,D,20230321,000000,32.51,32.8399,32.51,32.8079,959,0
+CTEX.US,D,20230322,000000,32.6811,32.7901,31.8165,31.8165,7722,0
+CTEX.US,D,20230323,000000,31.8,32.0572,31.69,32.0572,536,0
+CTEX.US,D,20230324,000000,31.77,31.77,31.77,31.77,180,0
+CTEX.US,D,20230327,000000,31.41,31.88,31.41,31.8223,496,0
+CTEX.US,D,20230328,000000,31.9,31.9,31.6837,31.6837,318,0
+CTEX.US,D,20230329,000000,31.97,32.5733,31.96,32.5733,467,0
+CTEX.US,D,20230330,000000,32.93,32.93,32.9037,32.9037,926,0
+CTEX.US,D,20230331,000000,33.7422,33.7422,33.7422,33.7422,92,0
+CTEX.US,D,20230403,000000,33.91,33.91,32.97,33.24,1251,0
+CTEX.US,D,20230404,000000,32.4801,32.62,32.4801,32.62,472,0
+CTEX.US,D,20230405,000000,32,32,31.5841,31.5841,511,0
+CTEX.US,D,20230406,000000,31.179,31.205,31.135,31.1454,615,0
+CTEX.US,D,20230410,000000,31.26,32.001,31.25,32.001,1059,0
+CTEX.US,D,20230411,000000,32.5695,32.5695,32.5695,32.5695,76,0
+CTEX.US,D,20230412,000000,32.43,32.43,32.06,32.06,912,0
+CTEX.US,D,20230413,000000,32.7131,32.7131,32.7131,32.7131,216,0
+CTEX.US,D,20230414,000000,32.2,32.2856,31.955,32.2856,1000,0
+CTEX.US,D,20230417,000000,33.1293,33.23,32.77,33.1389,1215,0
+CTEX.US,D,20230418,000000,32.885,32.885,32.885,32.885,117,0
+CTEX.US,D,20230419,000000,32.41,32.437,32.3257,32.437,505,0
+CTEX.US,D,20230420,000000,32.66,32.7095,32.57,32.57,550,0
+CTEX.US,D,20230421,000000,32.6518,32.6518,32.6518,32.6518,43,0
+CTEX.US,D,20230424,000000,32.7,32.7,32.7,32.7,174,0
+CTEX.US,D,20230425,000000,32.44,32.44,31.923,31.923,673,0
+CTEX.US,D,20230426,000000,30.3128,30.3128,30.3128,30.3128,75,0
+CTEX.US,D,20230427,000000,31.15,31.17,31.15,31.17,302,0
+CTEX.US,D,20230428,000000,30.89,31.4661,30.89,31.4661,520,0
+CTEX.US,D,20230501,000000,31.28,31.28,31.2035,31.2035,215,0
+CTEX.US,D,20230502,000000,30.09,30.1544,30.09,30.1544,655,0
+CTEX.US,D,20230503,000000,30.3,30.5,30.21,30.21,1523,0
+CTEX.US,D,20230504,000000,29.72,29.72,29.466,29.466,292,0
+CTEX.US,D,20230505,000000,30.62,30.65,30.62,30.65,338,0
+CTEX.US,D,20230508,000000,30.88,30.88,30.5702,30.5702,479,0
+CTEX.US,D,20230509,000000,30.25,30.3055,30.11,30.3055,616,0
+CTEX.US,D,20230510,000000,30.3038,30.3038,30.3038,30.3038,64,0
+CTEX.US,D,20230511,000000,30.4918,30.4918,30.4918,30.4918,168,0
+CTEX.US,D,20230512,000000,30.86,31.0887,30.73,31.0887,5749,0
+CTEX.US,D,20230515,000000,31.82,31.82,31.4971,31.4971,409,0
+CTEX.US,D,20230516,000000,31.0982,31.0982,30.5843,30.5843,288,0
+CTEX.US,D,20230517,000000,30.9554,31.1668,30.9554,31.1668,620,0
+CTEX.US,D,20230518,000000,30.99,31.1178,30.99,31.1178,108,0
+CTEX.US,D,20230519,000000,31.14,31.14,30.745,30.745,541,0
+CTEX.US,D,20230522,000000,31.7222,31.7222,31.7222,31.7222,82,0
+CTEX.US,D,20230523,000000,31.77,31.895,31.6702,31.6702,612,0
+CTEX.US,D,20230524,000000,31.04,31.08,31.04,31.08,1145,0
+CTEX.US,D,20230525,000000,30.99,30.99,30.99,30.99,101,0
+CTEX.US,D,20230526,000000,31.2893,31.2893,31.2893,31.2893,125,0
+CTEX.US,D,20230530,000000,31.3414,31.3414,31.3414,31.3414,31,0
+CTEX.US,D,20230531,000000,30.7343,30.7343,30.7343,30.7343,10,0
+CTEX.US,D,20230601,000000,31.63,31.63,31.39,31.39,270,0
+CTEX.US,D,20230602,000000,31.9475,32.0692,31.9475,32.0692,118,0
+CTEX.US,D,20230605,000000,31.8193,31.8193,31.8193,31.8193,122,0
+CTEX.US,D,20230606,000000,32.37,32.5,32.37,32.46,10743,0
+CTEX.US,D,20230607,000000,32.788,32.788,32.788,32.788,55,0
+CTEX.US,D,20230608,000000,32.77,32.77,32.6733,32.6733,296,0
+CTEX.US,D,20230609,000000,32.4014,32.4014,32.4014,32.4014,17,0
+CTEX.US,D,20230612,000000,32.3802,33.3959,32.3802,33.3959,347,0
+CTEX.US,D,20230613,000000,33.75,34.4,33.75,34.37,4555,0
+CTEX.US,D,20230614,000000,34.79,34.79,33.38,33.57,8468,0
+CTEX.US,D,20230615,000000,34.0853,34.0853,34.0853,34.0853,234,0
+CTEX.US,D,20230616,000000,34.42,34.42,33.72,33.8035,599,0
+CTEX.US,D,20230620,000000,32.59,33.05,32.59,33.05,1020,0
+CTEX.US,D,20230621,000000,32.9946,33.15,32.96,33.11,804,0
+CTEX.US,D,20230622,000000,32.75,32.79,32.72,32.72,1882,0
+CTEX.US,D,20230623,000000,31.92,31.94,31.92,31.94,309,0
+CTEX.US,D,20230626,000000,32.1348,32.1348,32.1348,32.1348,96,0
+CTEX.US,D,20230627,000000,32.84,32.97,32.84,32.97,200,0
+CTEX.US,D,20230628,000000,33.44,33.48,33.3225,33.48,904,0
+CTEX.US,D,20230629,000000,33.5271,33.5271,33.5271,33.5271,73,0
+CTEX.US,D,20230630,000000,34.04,34.04,34.04,34.04,303,0
+CTEX.US,D,20230703,000000,34.0944,34.0944,34.0944,34.0944,33,0
+CTEX.US,D,20230705,000000,34,34,33.4987,33.4987,468,0
+CTEX.US,D,20230706,000000,33.26,33.26,32.2045,32.2045,473,0
+CTEX.US,D,20230707,000000,32.99,32.99,32.99,32.99,248,0
+CTEX.US,D,20230710,000000,33.18,33.98,33.18,33.9645,209,0
+CTEX.US,D,20230711,000000,33.92,34.12,33.92,34.12,371,0
+CTEX.US,D,20230712,000000,34.81,34.81,34.56,34.56,579,0
+CTEX.US,D,20230713,000000,35.17,35.17,34.91,34.91,421,0
+CTEX.US,D,20230714,000000,33.98,33.98,33.9676,33.9676,244,0
+CTEX.US,D,20230717,000000,34.67,35.29,34.67,35.29,1354,0
+CTEX.US,D,20230718,000000,36.12,36.12,35.07,35.0741,829,0
+CTEX.US,D,20230719,000000,35.27,35.27,35.06,35.115,568,0
+CTEX.US,D,20230720,000000,34.87,34.87,34.35,34.403,854,0
+CTEX.US,D,20230721,000000,34.28,34.3175,34.1613,34.1613,341,0
+CTEX.US,D,20230724,000000,34.1301,34.37,34.1301,34.37,305,0
+CTEX.US,D,20230725,000000,34.1063,34.1063,34.1063,34.1063,10,0
+CTEX.US,D,20230726,000000,33.9215,34.1,33.81,34.1,470,0
+CTEX.US,D,20230727,000000,32.64,32.64,32.64,32.64,158,0
+CTEX.US,D,20230728,000000,32.64,32.64,32.2425,32.5687,725,0
+CTEX.US,D,20230731,000000,33.2,33.2,33.12,33.12,427,0
+CTEX.US,D,20230801,000000,32.9288,32.9288,32.9288,32.9288,99,0
+CTEX.US,D,20230802,000000,31.12,31.26,31.12,31.26,840,0
+CTEX.US,D,20230803,000000,31.1498,31.1498,31.1498,31.1498,8,0
+CTEX.US,D,20230804,000000,30.74,30.7597,30.74,30.7597,188,0
+CTEX.US,D,20230807,000000,30.4725,30.4725,30.4725,30.4725,10,0
+CTEX.US,D,20230808,000000,29.58,30.25,29.58,30.25,1457,0
+CTEX.US,D,20230809,000000,30.5,30.5001,30.2899,30.2899,905,0
+CTEX.US,D,20230810,000000,29.6801,29.7982,29.6801,29.7982,968,0
+CTEX.US,D,20230811,000000,29.17,29.53,29.16,29.4121,2216,0
+CTEX.US,D,20230814,000000,29,29.48,29,29.48,3196,0
+CTEX.US,D,20230815,000000,28.6813,28.6813,28.6813,28.6813,1,0
+CTEX.US,D,20230816,000000,28.27,28.27,28.0266,28.0266,379,0
+CTEX.US,D,20230817,000000,27.6013,27.6013,27.6013,27.6013,195,0
+CTEX.US,D,20230818,000000,27.7188,27.7705,27.7188,27.7705,919,0
+CTEX.US,D,20230821,000000,27.8,27.8,27.8,27.8,368,0
+CTEX.US,D,20230822,000000,27.5047,27.5047,27.5047,27.5047,28,0
+CTEX.US,D,20230823,000000,27.9,27.9,27.9,27.9,572,0
+CTEX.US,D,20230824,000000,27.167,27.167,27.167,27.167,197,0
+CTEX.US,D,20230825,000000,27.7602,27.7602,27.7602,27.7602,23,0
+CTEX.US,D,20230828,000000,28.103,28.103,28.103,28.103,83,0
+CTEX.US,D,20230829,000000,28.7874,29.1543,28.7874,29.1543,161,0
+CTEX.US,D,20230830,000000,28.8365,28.8365,28.8365,28.8365,25,0
+CTEX.US,D,20230831,000000,28.7797,28.7797,28.7797,28.7797,60,0
+CTEX.US,D,20230901,000000,29.44,29.44,29.2506,29.2506,1148,0
+CTEX.US,D,20230905,000000,28.8141,29,28.7389,28.7389,1190,0
+CTEX.US,D,20230906,000000,27.9739,27.9739,27.9739,27.9739,35,0
+CTEX.US,D,20230907,000000,27.395,27.4836,27.395,27.4836,1714,0
+CTEX.US,D,20230908,000000,27.2309,27.2309,27.2309,27.2309,29,0
+CTEX.US,D,20230911,000000,27.2799,27.337,27.2799,27.337,3490,0
+CTEX.US,D,20230912,000000,27.6927,27.6927,27.6927,27.6927,28,0
+CTEX.US,D,20230913,000000,27.61,27.61,27.006,27.006,820,0
+CTEX.US,D,20230914,000000,27.11,27.7935,27.11,27.7935,2547,0
+CTEX.US,D,20230915,000000,27.3376,27.3376,27.3376,27.3376,1,0
+CTEX.US,D,20230918,000000,27.26,27.26,26.5231,26.5231,337,0
+CTEX.US,D,20230919,000000,26.52,26.7039,26.52,26.7039,420,0
+CTEX.US,D,20230920,000000,26.4653,26.4653,26.4653,26.4653,157,0
+CTEX.US,D,20230921,000000,25.8512,25.8512,25.8512,25.8512,29,0
+CTEX.US,D,20230922,000000,26,26,25.5413,25.5413,1553,0
+CTEX.US,D,20230925,000000,25.36,25.5286,25.36,25.5286,170,0
+CTEX.US,D,20230926,000000,25.2396,25.2396,25.2396,25.2396,126,0
+CTEX.US,D,20230927,000000,25.53,25.53,25.18,25.18,1912,0
+CTEX.US,D,20230928,000000,25,25.29,25,25.2736,1466,0
+CTEX.US,D,20230929,000000,25.2528,25.2528,25.2528,25.2528,796,0
+CTEX.US,D,20231002,000000,24.535,24.5699,24.29,24.44,2214,0
+CTEX.US,D,20231003,000000,23.745,23.8177,23.745,23.8177,1303,0
+CTEX.US,D,20231004,000000,23.77,23.9421,23.77,23.9421,249,0
+CTEX.US,D,20231005,000000,23.89,23.89,23.19,23.19,1551,0
+CTEX.US,D,20231006,000000,23.96,24,23.8207,23.8207,480,0
+CTEX.US,D,20231009,000000,23.579,23.579,23.579,23.579,203,0
+CTEX.US,D,20231010,000000,24.8298,24.8298,24.8298,24.8298,1,0
+CTEX.US,D,20231011,000000,25.0256,25.0256,25.0256,25.0256,42,0
+CTEX.US,D,20231012,000000,24.2508,24.2508,24.2508,24.2508,99,0
+CTEX.US,D,20231013,000000,24.01,24.01,23.77,23.8421,407,0
+CTEX.US,D,20231016,000000,24.1763,24.1763,24.1763,24.1763,87,0
+CTEX.US,D,20231017,000000,24.695,24.695,24.616,24.616,526,0
+CTEX.US,D,20231018,000000,23.6104,23.6104,23.6104,23.6104,23,0
+CTEX.US,D,20231019,000000,23.285,23.285,22.9288,22.9288,376,0
+CTEX.US,D,20231020,000000,22.19,22.36,21.99,22.029,907,0
+CTEX.US,D,20231023,000000,21.9,21.9392,21.53,21.9392,469,0
+CTEX.US,D,20231024,000000,22.2591,22.2591,22.2591,22.2591,113,0
+CTEX.US,D,20231025,000000,22.01,22.01,21.61,21.61,1546,0
+CTEX.US,D,20231026,000000,21.73,21.85,21.6032,21.6032,889,0
+CTEX.US,D,20231027,000000,20.771,20.771,20.68,20.68,1431,0
+CTEX.US,D,20231030,000000,20.8436,20.845,20.77,20.77,4006,0
+CTEX.US,D,20231031,000000,21.02,21.3749,21.02,21.3749,850,0
+CTEX.US,D,20231101,000000,21.0519,21.197,20.9365,21.197,9441,0
+CTEX.US,D,20231102,000000,21.42,22.27,21.42,22.27,3992,0
+CTEX.US,D,20231103,000000,22.91,23.28,22.8801,22.8801,353,0
+CTEX.US,D,20231106,000000,22.48,22.48,22.18,22.383,363,0
+CTEX.US,D,20231107,000000,21.95,22.2086,21.95,22.2086,283,0
+CTEX.US,D,20231108,000000,22,22,21.5,21.5,1125,0
+CTEX.US,D,20231109,000000,21.67,21.67,21.1944,21.1944,938,0
+CTEX.US,D,20231110,000000,20.7,20.9195,20.7,20.9195,807,0
+CTEX.US,D,20231113,000000,20.9829,20.9829,20.8861,20.8861,227,0
+CTEX.US,D,20231114,000000,22.45,22.623,22.45,22.623,295,0
+CTEX.US,D,20231115,000000,22.69,23.12,22.69,22.9441,4845,0
+CTEX.US,D,20231116,000000,22.5075,22.5075,22.5075,22.5075,50,0
+CTEX.US,D,20231117,000000,22.21,22.6287,22.21,22.6287,776,0
+CTEX.US,D,20231120,000000,22.74,22.74,22.74,22.74,1119,0
+CTEX.US,D,20231121,000000,22.66,22.66,22.415,22.415,667,0
+CTEX.US,D,20231122,000000,22.4365,22.4365,22.4365,22.4365,34,0
+CTEX.US,D,20231124,000000,22.5,22.5,22.406,22.406,102,0
+CTEX.US,D,20231127,000000,22.0895,22.0895,22.0895,22.0895,1,0
+CTEX.US,D,20231128,000000,22.265,22.3746,22.25,22.3746,1308,0
+CTEX.US,D,20231129,000000,22.54,22.8154,22.54,22.8154,413,0
+CTEX.US,D,20231130,000000,22.88,22.8859,22.8253,22.8253,1983,0
+CTEX.US,D,20231201,000000,24.1055,24.1055,24.1055,24.1055,29,0
+CTEX.US,D,20231204,000000,24.44,24.44,24.33,24.36,468,0
+CTEX.US,D,20231205,000000,23.7784,23.7784,23.7784,23.7784,20,0
+CTEX.US,D,20231206,000000,23.9,23.9,23.3887,23.3887,1308,0
+CTEX.US,D,20231207,000000,23.42,23.42,23.38,23.38,1101,0
+CTEX.US,D,20231208,000000,23.4875,23.4875,23.26,23.26,1861,0
+CTEX.US,D,20231211,000000,23.17,23.49,23.17,23.4168,1244,0
+CTEX.US,D,20231212,000000,22.7295,22.8727,22.48,22.8727,932,0
+CTEX.US,D,20231213,000000,22.85,24.51,22.62,24.4723,3836,0
+CTEX.US,D,20231214,000000,25.19,26.95,25.19,26.55,5582,0
+CTEX.US,D,20231215,000000,26.7099,26.7099,26.5335,26.5906,2182,0
+CTEX.US,D,20231218,000000,26.15,26.15,25.26,25.5116,2504,0
+CTEX.US,D,20231219,000000,26.7266,26.7266,26.7266,26.7266,1709,0
+CTEX.US,D,20231220,000000,26.39,26.39,25.28,25.4404,4019,0
+CTEX.US,D,20231221,000000,26.31,26.35,26.06,26.35,3192,0
+CTEX.US,D,20231222,000000,26.56,26.99,26.56,26.98,4408,0
+CTEX.US,D,20231226,000000,27.2412,27.6756,27.2412,27.6756,1736,0
+CTEX.US,D,20231227,000000,27.66,27.98,27.64,27.7089,692,0
+CTEX.US,D,20231228,000000,27.7,27.92,27.6695,27.6695,1444,0
+CTEX.US,D,20231229,000000,27.1008,27.1008,27.1008,27.1008,43,0
+CTEX.US,D,20240102,000000,26.71,26.928,26.71,26.7637,231,0
+CTEX.US,D,20240103,000000,25.7399,25.7399,25.7399,25.7399,15,0
+CTEX.US,D,20240104,000000,25.5213,25.646,25,25.0204,949,0
+CTEX.US,D,20240105,000000,24.85,25.05,24.7377,24.7377,488,0
+CTEX.US,D,20240108,000000,24.83,24.83,24.7458,24.7458,314,0
+CTEX.US,D,20240109,000000,24.63,24.65,24.5302,24.5302,476,0
+CTEX.US,D,20240110,000000,24.4236,24.4236,24.4236,24.4236,4,0
+CTEX.US,D,20240111,000000,23.7739,23.7739,23.7739,23.7739,15,0
+CTEX.US,D,20240112,000000,23.52,23.52,23.36,23.36,338,0
+CTEX.US,D,20240116,000000,22.3352,22.3352,22.3352,22.3352,76,0
+CTEX.US,D,20240117,000000,21.92,21.92,21.868,21.868,320,0
+CTEX.US,D,20240118,000000,21.925,21.925,21.925,21.925,58,0
+CTEX.US,D,20240119,000000,21.72,21.9289,21.56,21.9289,2282,0
+CTEX.US,D,20240122,000000,22.7431,22.7431,22.7431,22.7431,367,0
+CTEX.US,D,20240123,000000,22.94,23.4122,22.93,23.4122,1178,0
+CTEX.US,D,20240124,000000,23.41,23.41,22.7189,22.7189,518,0
+CTEX.US,D,20240125,000000,23.0797,23.0797,23.0797,23.0797,24,0
+CTEX.US,D,20240126,000000,22.9202,22.9202,22.9202,22.9202,5,0
+CTEX.US,D,20240129,000000,22.5,23.4648,22.5,23.4648,229,0
+CTEX.US,D,20240130,000000,23.29,23.29,23.1629,23.1629,1298,0
+CTEX.US,D,20240131,000000,23.61,23.61,22.6935,22.6935,183,0
+CTEX.US,D,20240201,000000,23.6917,23.6917,23.6917,23.6917,45,0
+CTEX.US,D,20240202,000000,23.35,23.35,23.15,23.3312,818,0
+CTEX.US,D,20240205,000000,22.4242,22.43,22.21,22.43,494,0
+CTEX.US,D,20240206,000000,22.9019,22.9019,22.9019,22.9019,67,0
+CTEX.US,D,20240207,000000,23.5127,23.5127,23.5127,23.5127,40,0
+CTEX.US,D,20240208,000000,23.7762,23.7762,23.7762,23.7762,15,0
+CTEX.US,D,20240209,000000,23.84,24.525,23.84,24.525,143,0
+CTEX.US,D,20240212,000000,25.5236,25.6692,25.5236,25.6692,623,0
+CTEX.US,D,20240213,000000,24.55,24.55,23.77,23.9348,1463,0
+CTEX.US,D,20240214,000000,25.1787,25.1787,25.1787,25.1787,18,0
+CTEX.US,D,20240215,000000,25.55,25.55,25.4865,25.4865,119,0
+CTEX.US,D,20240216,000000,24.8606,24.8606,24.8606,24.8606,90,0
+CTEX.US,D,20240220,000000,24.1026,24.1026,24.1026,24.1026,44,0
+CTEX.US,D,20240221,000000,23.477,23.6529,23.477,23.6529,201,0
+CTEX.US,D,20240222,000000,22.7833,22.7833,22.7833,22.7833,52,0
+CTEX.US,D,20240223,000000,22.6751,22.6751,22.6751,22.6751,109,0
+CTEX.US,D,20240226,000000,22.8085,22.8085,22.8085,22.8085,7,0
+CTEX.US,D,20240227,000000,22.86,23.2722,22.86,23.2722,10820,0
+CTEX.US,D,20240228,000000,22.9748,22.9748,22.9748,22.9748,141,0
+CTEX.US,D,20240229,000000,22.97,22.97,22.97,22.97,121,0
+CTEX.US,D,20240301,000000,22.92,23.4259,22.92,23.4259,337,0
+CTEX.US,D,20240304,000000,23.2875,23.2875,23.2875,23.2875,60,0
+CTEX.US,D,20240305,000000,22.8531,22.8531,22.8531,22.8531,82,0
+CTEX.US,D,20240306,000000,23.275,23.298,23.275,23.298,264,0
+CTEX.US,D,20240307,000000,23.4771,23.4771,23.4771,23.4771,77,0
+CTEX.US,D,20240308,000000,23.725,23.725,23.725,23.725,79,0
+CTEX.US,D,20240311,000000,23.2973,23.2973,23.2973,23.2973,91,0
+CTEX.US,D,20240312,000000,22.7396,22.8696,22.7396,22.8696,689,0
+CTEX.US,D,20240313,000000,22.3886,22.3886,22.3886,22.3886,157,0
+CTEX.US,D,20240314,000000,21.6017,21.6969,21.6017,21.6969,307,0
+CTEX.US,D,20240315,000000,21.9354,21.9354,21.9354,21.9354,12,0
+CTEX.US,D,20240318,000000,21.9486,21.9486,21.9486,21.9486,14,0
+CTEX.US,D,20240319,000000,22.04,22.04,21.9646,21.9646,371,0
+CTEX.US,D,20240320,000000,22.63,22.63,22.63,22.63,112,0
+CTEX.US,D,20240321,000000,22.9829,22.9829,22.9829,22.9829,143,0
+CTEX.US,D,20240322,000000,22.88,22.88,22.4891,22.4891,736,0
+CTEX.US,D,20240325,000000,22.303,22.303,22.303,22.303,23,0
+CTEX.US,D,20240326,000000,22.2,22.2,22.1873,22.1873,175,0
+CTEX.US,D,20240327,000000,23.2929,23.2929,23.2929,23.2929,27,0
+CTEX.US,D,20240328,000000,23.4103,23.4103,23.4103,23.4103,90,0
+CTEX.US,D,20240401,000000,23.59,23.59,23.3973,23.3973,515,0
+CTEX.US,D,20240402,000000,22.5854,22.5854,22.5854,22.5854,12,0
+CTEX.US,D,20240403,000000,22.7877,22.7877,22.7877,22.7877,92,0
+CTEX.US,D,20240404,000000,22.94,23.145,22.6686,22.6686,2381,0
+CTEX.US,D,20240405,000000,22.565,22.565,22.4755,22.4755,289,0
+CTEX.US,D,20240408,000000,22.6149,22.6149,22.6149,22.6149,22,0
+CTEX.US,D,20240409,000000,23,23.1901,22.83,23.1901,2630,0
+CTEX.US,D,20240410,000000,22.311,22.4448,22.311,22.4448,286,0
+CTEX.US,D,20240411,000000,22.3498,22.3498,22.3498,22.3498,61,0
+CTEX.US,D,20240412,000000,21.5606,21.5606,21.5606,21.5606,32,0
+CTEX.US,D,20240415,000000,20.8597,20.8597,20.8597,20.8597,60,0
+CTEX.US,D,20240416,000000,20.5381,20.5381,20.5381,20.5381,113,0
+CTEX.US,D,20240417,000000,20.5633,20.5633,20.5633,20.5633,136,0
+CTEX.US,D,20240418,000000,20.191,20.191,20.191,20.191,166,0
+CTEX.US,D,20240419,000000,19.96,19.96,19.8,19.8,547,0
+CTEX.US,D,20240422,000000,20,20,20,20,74,0
+CTEX.US,D,20240423,000000,19.89,20.4378,19.89,20.4378,195,0
+CTEX.US,D,20240424,000000,20.2716,20.2716,20.2716,20.2716,51,0
+CTEX.US,D,20240425,000000,19.9784,19.9784,19.9784,19.9784,3,0
+CTEX.US,D,20240426,000000,20.6561,20.6561,20.6561,20.6561,8,0
+CTEX.US,D,20240429,000000,21.0902,21.0902,21.0902,21.0902,16,0
+CTEX.US,D,20240430,000000,20.7208,20.7208,20.7208,20.7208,47,0
+CTEX.US,D,20240501,000000,20.5786,20.5786,20.5786,20.5786,19,0
+CTEX.US,D,20240502,000000,21.126,21.126,21.126,21.126,25,0
+CTEX.US,D,20240503,000000,21.89,21.966,21.89,21.966,520,0
+CTEX.US,D,20240506,000000,22.04,22.28,22.04,22.2066,547,0
+CTEX.US,D,20240507,000000,22.0665,22.0665,22.0665,22.0665,69,0
+CTEX.US,D,20240508,000000,21.8084,21.8084,21.8084,21.8084,12,0
+CTEX.US,D,20240509,000000,22.153,22.153,22.153,22.153,19,0
+CTEX.US,D,20240510,000000,21.6194,21.6194,21.6194,21.6194,2,0
+CTEX.US,D,20240513,000000,22.045,22.045,22.045,22.045,23,0
+CTEX.US,D,20240514,000000,23.45,23.45,23.45,23.45,66,0
+CTEX.US,D,20240515,000000,23.0001,23.0001,23.0001,23.0001,69,0
+CTEX.US,D,20240516,000000,22.8502,22.8502,22.8502,22.8502,98,0
+CTEX.US,D,20240517,000000,22.4045,22.4045,22.4045,22.4045,162,0
+CTEX.US,D,20240520,000000,22.415,22.415,22.415,22.415,15,0
+CTEX.US,D,20240521,000000,22.33,22.8737,22.33,22.8737,420,0
+CTEX.US,D,20240522,000000,24.3981,24.3981,24.3981,24.3981,77,0
+CTEX.US,D,20240523,000000,23.4707,23.4707,23.4707,23.4707,43,0
+CTEX.US,D,20240524,000000,24.4537,24.4537,24.4537,24.4537,14,0
+CTEX.US,D,20240528,000000,24.89,24.89,24.6215,24.6215,156,0
+CTEX.US,D,20240529,000000,24.22,24.5749,24.22,24.5749,107,0
+CTEX.US,D,20240530,000000,24.9922,24.9922,24.9922,24.9922,29,0
+CTEX.US,D,20240531,000000,25.0777,25.0777,25.0777,25.0777,16,0
+CTEX.US,D,20240603,000000,24.8401,24.8401,24.8401,24.8401,3,0
+CTEX.US,D,20240604,000000,24.265,24.265,24.265,24.265,7,0
+CTEX.US,D,20240605,000000,24.9407,24.9407,24.9407,24.9407,18,0
+CTEX.US,D,20240606,000000,24.4947,24.4947,24.4947,24.4947,1,0
+CTEX.US,D,20240607,000000,23.81,23.81,23.61,23.767,348,0
+CTEX.US,D,20240610,000000,24.235,24.235,24.235,24.235,56,0
+CTEX.US,D,20240611,000000,24.3743,24.3743,24.3743,24.3743,34,0
+CTEX.US,D,20240612,000000,24.7198,24.7198,24.7198,24.7198,13,0
+CTEX.US,D,20240613,000000,24.3379,24.3379,24.3379,24.3379,9,0
+CTEX.US,D,20240614,000000,23.5008,23.5008,23.5008,23.5008,63,0
+CTEX.US,D,20240617,000000,23.3218,23.3218,23.3218,23.3218,33,0
+CTEX.US,D,20240618,000000,23.6439,23.6439,23.6439,23.6439,18,0
+CTEX.US,D,20240620,000000,23.1304,23.1304,23.1304,23.1304,37,0
+CTEX.US,D,20240621,000000,22.9619,22.9619,22.9619,22.9619,27,0
+CTEX.US,D,20240624,000000,22.7248,22.7248,22.7248,22.7248,48,0
+CTEX.US,D,20240625,000000,22.0803,22.0803,22.0803,22.0803,12,0
+CTEX.US,D,20240626,000000,21.9837,21.9837,21.9837,21.9837,38,0
+CTEX.US,D,20240627,000000,22.4632,22.4632,22.4632,22.4632,16,0
+CTEX.US,D,20240628,000000,21.5569,21.5569,21.5569,21.5569,66,0
+CTEX.US,D,20240701,000000,21.15,21.15,20.9149,20.9149,647,0
+CTEX.US,D,20240702,000000,20.8753,20.8753,20.8753,20.8753,39,0
+CTEX.US,D,20240703,000000,21.7731,21.7731,21.7731,21.7731,31,0
+CTEX.US,D,20240705,000000,21.5741,21.5741,21.5741,21.5741,10,0
+CTEX.US,D,20240708,000000,22.1207,22.1207,22.1207,22.1207,54,0
+CTEX.US,D,20240709,000000,22.244,22.244,22.244,22.244,6,0
+CTEX.US,D,20240710,000000,22.5913,22.5913,22.5913,22.5913,6,0
+CTEX.US,D,20240711,000000,23.6993,23.6993,23.6993,23.6993,18,0
+CTEX.US,D,20240712,000000,24.5219,24.5219,24.5219,24.5219,78,0
+CTEX.US,D,20240715,000000,23.7124,23.7124,23.7124,23.7124,258,0
+CTEX.US,D,20240716,000000,24.0249,24.888,24.0249,24.888,432,0
+CTEX.US,D,20240717,000000,24.71,24.71,23.99,24.0494,4241,0
+CTEX.US,D,20240718,000000,23.2946,23.2946,23.2946,23.2946,39,0
+CTEX.US,D,20240719,000000,23.0999,23.0999,22.49,22.6425,582,0
+CTEX.US,D,20240722,000000,22.85,23.1122,22.85,23.1122,651,0
+CTEX.US,D,20240723,000000,23.2696,23.2696,23.2696,23.2696,5,0
+CTEX.US,D,20240724,000000,22.8138,22.8138,22.8138,22.8138,200,0
+CTEX.US,D,20240725,000000,23.35,23.35,22.9322,22.9322,472,0
+CTEX.US,D,20240726,000000,23.4452,23.4452,23.4452,23.4452,14,0
+CTEX.US,D,20240729,000000,23.44,23.44,22.8993,22.8993,117,0
+CTEX.US,D,20240730,000000,22.4547,22.4547,22.4547,22.4547,52,0
+CTEX.US,D,20240731,000000,22.9133,22.9133,22.9133,22.9133,20,0
+CTEX.US,D,20240801,000000,23.28,23.28,22.3917,22.3917,4195,0
+CTEX.US,D,20240802,000000,21.0909,21.0909,21.0909,21.0909,103,0
+CTEX.US,D,20240805,000000,20.4504,20.4504,20.4504,20.4504,80,0
+CTEX.US,D,20240806,000000,20.4044,20.4044,20.4044,20.4044,13,0
+CTEX.US,D,20240807,000000,20.0733,20.0733,20.0733,20.0733,14,0
+CTEX.US,D,20240808,000000,20.32,20.6104,20.14,20.6104,235,0
+CTEX.US,D,20240809,000000,20.2975,20.2975,20.2975,20.2975,35,0
+CTEX.US,D,20240812,000000,19.9432,19.9432,19.9432,19.9432,47,0
+CTEX.US,D,20240813,000000,20.9448,20.9448,20.9448,20.9448,21,0
+CTEX.US,D,20240814,000000,20.6118,20.6118,20.6118,20.6118,120,0
+CTEX.US,D,20240815,000000,20.86,21.24,20.86,21.24,323,0
+CTEX.US,D,20240816,000000,21.2813,21.2813,21.2813,21.2813,21,0
+CTEX.US,D,20240819,000000,21.9156,21.9156,21.9156,21.9156,53,0
+CTEX.US,D,20240820,000000,21.398,21.398,21.398,21.398,9,0
+CTEX.US,D,20240821,000000,21.7498,21.7498,21.7498,21.7498,2,0
+CTEX.US,D,20240822,000000,21.2161,21.28,21.11,21.1878,669,0
+CTEX.US,D,20240823,000000,22.08,22.3879,22.08,22.3879,420,0
+CTEX.US,D,20240826,000000,22.2988,22.2988,22.2988,22.2988,20,0
+CTEX.US,D,20240827,000000,22.0125,22.0125,22.0019,22.0019,1117,0
+CTEX.US,D,20240828,000000,21.5799,21.5799,21.5799,21.5799,15,0
+CTEX.US,D,20240829,000000,21.7522,21.7522,21.7522,21.7522,10,0
+CTEX.US,D,20240830,000000,22.0635,22.0635,22.0635,22.0635,16,0
+CTEX.US,D,20240903,000000,20.9347,20.9347,20.9347,20.9347,13,0
+CTEX.US,D,20240904,000000,21.4265,21.4265,21.4265,21.4265,31,0
+CTEX.US,D,20240905,000000,21.1823,21.1823,21.1823,21.1823,20,0
+CTEX.US,D,20240906,000000,20.5258,20.5258,20.5258,20.5258,23,0
+CTEX.US,D,20240909,000000,20.47,20.48,20.4487,20.4487,796,0
+CTEX.US,D,20240910,000000,20.53,20.7614,20.52,20.7614,506,0
+CTEX.US,D,20240911,000000,21.774,21.774,21.774,21.774,85,0
+CTEX.US,D,20240912,000000,21.6625,21.6625,21.6625,21.6625,15,0
+CTEX.US,D,20240913,000000,21.86,22.1795,21.86,22.1795,633,0
+CTEX.US,D,20240916,000000,22.2078,22.2078,22.2078,22.2078,11,0
+CTEX.US,D,20240917,000000,22.65,22.7801,22.65,22.7801,122,0
+CTEX.US,D,20240918,000000,23.44,23.44,22.7492,22.7492,148,0
+CTEX.US,D,20240919,000000,22.86,22.8601,22.7863,22.7863,212,0
+CTEX.US,D,20240920,000000,22.4376,22.4376,22.4376,22.4376,14,0
+CTEX.US,D,20240923,000000,22.49,22.6165,22.49,22.6165,307,0
+CTEX.US,D,20240924,000000,22.75,22.8,22.75,22.8,291,0
+CTEX.US,D,20240925,000000,22.1929,22.1929,22.1929,22.1929,2,0
+CTEX.US,D,20240926,000000,22.7043,22.7043,22.7043,22.7043,59,0
+CTEX.US,D,20240927,000000,22.84,23.1893,22.84,23.1893,334,0
+CTEX.US,D,20241001,000000,22.52,22.52,22.52,22.52,143,0
+CTEX.US,D,20241002,000000,22.15,22.3386,22.15,22.3386,288,0
+CTEX.US,D,20241003,000000,21.87,21.9396,21.87,21.9396,150,0
+CTEX.US,D,20241004,000000,22.462,22.462,22.462,22.462,8,0
+CTEX.US,D,20241007,000000,22.6044,22.6044,22.6044,22.6044,28,0
+CTEX.US,D,20241008,000000,21.8629,21.8629,21.8629,21.8629,162,0
+CTEX.US,D,20241009,000000,22.0055,22.0055,22.0055,22.0055,4,0
+CTEX.US,D,20241010,000000,21.27,21.27,21.18,21.1852,312,0
+CTEX.US,D,20241011,000000,21.19,21.63,21.18,21.56,91642,0
+CTEX.US,D,20241014,000000,21.57,21.6992,21.57,21.6992,90343,0
+CTEX.US,D,20241015,000000,21.12,21.17,21.12,21.1291,2216,0
+CTEX.US,D,20241016,000000,21.6329,21.6329,21.6329,21.6329,88,0
+CTEX.US,D,20241017,000000,21.0046,21.0046,21.0046,21.0046,305,0
+CTEX.US,D,20241018,000000,21.1489,21.1489,21.1489,21.1489,1,0
+CTEX.US,D,20241021,000000,20.8427,20.8427,20.8427,20.8427,70,0
+CTEX.US,D,20241022,000000,20.7525,20.7525,20.7525,20.7525,9,0
+CTEX.US,D,20241023,000000,20.3269,20.3269,20.3269,20.3269,7,0
+CTEX.US,D,20241024,000000,20.7955,20.7955,20.7955,20.7955,174,0
+CTEX.US,D,20241025,000000,21.1826,21.1826,21.1826,21.1826,62,0
+CTEX.US,D,20241028,000000,21.9819,21.9819,21.9819,21.9819,28,0
+CTEX.US,D,20241029,000000,21.2711,21.2711,21.2711,21.2711,12,0
+CTEX.US,D,20241030,000000,21.285,21.285,21.285,21.285,14,0
+CTEX.US,D,20241031,000000,21.5521,21.5521,21.5521,21.5521,35,0
+CTEX.US,D,20241101,000000,21.94,21.94,21.84,21.8465,4050,0
+CTEX.US,D,20241104,000000,22.01,22.519,22.01,22.519,9242,0
+CTEX.US,D,20241105,000000,23.2021,23.2021,23.2021,23.2021,33,0
+CTEX.US,D,20241106,000000,21.2,21.26,20.982,21.2307,4389,0
+CTEX.US,D,20241107,000000,21.4567,21.4567,21.4324,21.4324,272,0
+CTEX.US,D,20241108,000000,21.3285,21.4353,21.21,21.4353,472,0
+CTEX.US,D,20241112,000000,21.0184,21.0184,20.947,20.947,391,0
+CTEX.US,D,20241114,000000,20.97,21.2575,20.87,21.2575,645,0
+CTEX.US,D,20241115,000000,21.33,21.33,20.9266,20.9266,392,0
+CTEX.US,D,20241118,000000,21.2,21.2,21.06,21.06,1353,0
+CTEX.US,D,20241119,000000,21.15,21.15,21.1039,21.1039,823,0
+CTEX.US,D,20241120,000000,21.66,21.66,21.66,21.66,312,0
+CTEX.US,D,20241121,000000,21.855,21.88,21.55,21.6702,677,0
+CTEX.US,D,20241122,000000,22.2634,22.3425,22.24,22.3425,2144,0
+CTEX.US,D,20241125,000000,22.75,23,22.67,22.9489,3512,0
+CTEX.US,D,20241127,000000,22.8023,22.8023,22.62,22.62,1374,0
+CTEX.US,D,20241204,000000,22.105,22.2086,22.105,22.2086,260,0
+CTEX.US,D,20241205,000000,22.11,22.11,22.008,22.008,649,0
+CTEX.US,D,20241209,000000,22.79,22.8,22.6466,22.6466,390,0
+CTEX.US,D,20241210,000000,22.2,22.2,22.0464,22.0464,823,0
+CTEX.US,D,20241211,000000,21.9,22.24,21.9,22.1598,1159,0
+CTEX.US,D,20241213,000000,21.63,21.7666,21.63,21.7666,142,0
+CTEX.US,D,20241219,000000,21,21.05,20.5123,20.5123,1020,0
+CTEX.US,D,20241220,000000,20.7,21.4466,20.7,21.4466,530,0
+CTEX.US,D,20241223,000000,21.41,21.8596,21.41,21.8596,655,0
+CTEX.US,D,20241224,000000,22.13,22.13,22.0588,22.0588,236,0
+CTEX.US,D,20241226,000000,21.93,22.25,21.93,22.2277,1791,0
+CTEX.US,D,20241227,000000,21.9,22.06,21.9,21.9704,548,0
+CTEX.US,D,20241230,000000,21.46,21.829,21.46,21.829,193,0
+CTEX.US,D,20241231,000000,21.76,21.84,21.4607,21.4607,260,0
+CTEX.US,D,20250102,000000,22.57,22.6367,21.64,22.6367,881,0
+CTEX.US,D,20250103,000000,23.25,23.37,23.25,23.3527,1412,0
+CTEX.US,D,20250106,000000,24.19,24.506,23.8023,23.8023,2046,0
+CTEX.US,D,20250107,000000,24.2,24.48,24.1017,24.1017,557,0
+CTEX.US,D,20250108,000000,22.89,22.9376,22.89,22.9376,437,0
+CTEX.US,D,20250110,000000,21.97,22.2658,21.97,22.2658,499,0
+CTEX.US,D,20250114,000000,22.74,22.75,21.8489,21.8489,1022,0
+CTEX.US,D,20250116,000000,22.12,22.5654,22.12,22.5654,205,0
+CTEX.US,D,20250121,000000,21.86,22.32,21.86,21.9766,499,0
+CTEX.US,D,20250122,000000,21.67,21.67,21.3676,21.3676,112,0
+CTEX.US,D,20250123,000000,21.605,22.0858,21.605,22.0858,380,0
+CTEX.US,D,20250124,000000,22.5,22.5,22.2819,22.2819,1126,0
+CTEX.US,D,20250128,000000,20.56,20.7927,20.56,20.7927,4897,0
+CTEX.US,D,20250129,000000,20.92,21.2,20.92,20.9662,315,0
+CTEX.US,D,20250131,000000,21.69,21.73,21.3682,21.3682,301,0
+CTEX.US,D,20250204,000000,21.29,21.47,21.29,21.357,511,0
+CTEX.US,D,20250205,000000,21.35,21.35,20.9851,20.9851,120,0
+CTEX.US,D,20250206,000000,21.39,21.7181,21.39,21.7181,202,0
+CTEX.US,D,20250211,000000,20.93,21.02,20.5403,20.5403,382,0
+CTEX.US,D,20250212,000000,20.51,20.52,20.4508,20.4508,1617,0
+CTEX.US,D,20250213,000000,20.71,20.9576,20.7,20.9576,564,0
+CTEX.US,D,20250214,000000,21.1,21.1,21.02,21.0876,1116,0
+CTEX.US,D,20250218,000000,21.17,21.4739,21.17,21.4739,373,0
+CTEX.US,D,20250219,000000,21.85,21.85,21.7764,21.7764,481,0
+CTEX.US,D,20250220,000000,21.26,21.6313,21.26,21.6313,1158,0
+CTEX.US,D,20250224,000000,20.4,20.57,20.4,20.57,405,0
+CTEX.US,D,20250225,000000,20.15,20.29,20.15,20.2598,458,0
+CTEX.US,D,20250226,000000,21.05,21.05,20.63,20.6323,1272,0
+CTEX.US,D,20250227,000000,20.49,20.53,20.0008,20.0008,759,0
+CTEX.US,D,20250228,000000,19.58,19.58,19.4336,19.4336,506,0
+CTEX.US,D,20250303,000000,18.89,19.23,18.0853,18.0853,966,0
+CTEX.US,D,20250304,000000,17.84,18.4734,17.84,18.4734,408,0
+CTEX.US,D,20250305,000000,18.62,18.9847,18.62,18.9847,299,0
+CTEX.US,D,20250306,000000,18.71,18.71,18.5747,18.5747,231,0
+CTEX.US,D,20250307,000000,18.97,18.9791,18.97,18.9791,169,0
+CTEX.US,D,20250310,000000,18.69,18.69,18.3706,18.3706,365,0
+CTEX.US,D,20250311,000000,18.54,18.54,18.06,18.4591,399,0
+CTEX.US,D,20250312,000000,18.36,18.42,18.36,18.4029,237,0
+CTEX.US,D,20250313,000000,18.44,18.47,18.2178,18.2178,235,0
+CTEX.US,D,20250314,000000,18.59,18.6133,18.55,18.6133,274,0
+CTEX.US,D,20250317,000000,18.86,19.0635,18.82,19.0635,297,0
+CTEX.US,D,20250318,000000,18.59,18.7207,18.59,18.7207,244,0
+CTEX.US,D,20250319,000000,18.97,19.186,18.97,19.186,314,0
+CTEX.US,D,20250320,000000,19.26,19.26,19.0091,19.0091,206,0
+CTEX.US,D,20250321,000000,18.65,18.7244,18.64,18.7244,208,0
+CTEX.US,D,20250324,000000,19.19,19.19,18.789,18.789,247,0
+CTEX.US,D,20250325,000000,18.77,18.77,18.7672,18.7672,241,0
+CTEX.US,D,20250326,000000,18.66,18.66,18.1999,18.1999,258,0
+CTEX.US,D,20250327,000000,18.06,18.12,17.9638,17.9638,402,0
+CTEX.US,D,20250328,000000,17.51,17.6137,17.51,17.6137,565,0
+CTEX.US,D,20250331,000000,17.14,17.3989,17.14,17.3989,303,0
+CTEX.US,D,20250401,000000,17.01,17.6521,17.01,17.6521,417,0
+CTEX.US,D,20250402,000000,17.64,17.8944,17.63,17.8944,459,0
+CTEX.US,D,20250403,000000,17.02,17.02,16.74,16.8545,433,0
+CTEX.US,D,20250404,000000,15.97,16.1135,15.34,16.1135,1012,0
+CTEX.US,D,20250407,000000,16.28,16.69,15.9703,15.9897,1375,0
+CTEX.US,D,20250408,000000,16.39,16.39,15.11,15.11,1269,0
+CTEX.US,D,20250409,000000,15.14,16.7909,15.14,16.7909,883,0
+CTEX.US,D,20250410,000000,15.41,15.7062,15.41,15.7062,679,0
+CTEX.US,D,20250411,000000,15.62,16.2929,15.62,16.2929,165,0
+CTEX.US,D,20250415,000000,16.8,16.8,16.575,16.575,267,0
+CTEX.US,D,20250416,000000,16.49,16.49,16.3689,16.3689,191,0
+CTEX.US,D,20250417,000000,16.28,16.4043,16.28,16.4043,203,0
+CTEX.US,D,20250421,000000,15.8,15.8407,15.61,15.8407,289,0
+CTEX.US,D,20250422,000000,16.43,16.5,16.43,16.4581,548,0
+CTEX.US,D,20250423,000000,16.86,16.86,16.4406,16.4406,528,0
+CTEX.US,D,20250424,000000,16.78,16.9969,16.78,16.9969,664,0
+CTEX.US,D,20250425,000000,17.2,17.6379,17.19,17.6379,417,0
+CTEX.US,D,20250428,000000,17.89,17.89,17.8011,17.8011,190,0
+CTEX.US,D,20250429,000000,17.48,17.6678,17.48,17.6678,250,0
+CTEX.US,D,20250430,000000,16.8782,17.1254,16.8782,17.1254,711,0
+CTEX.US,D,20250501,000000,17.27,17.3611,17.27,17.3611,110,0
+CTEX.US,D,20250506,000000,17.72,17.72,17.6307,17.6307,187,0
+CTEX.US,D,20250507,000000,18.29,18.29,18.2809,18.2809,133,0
+CTEX.US,D,20250512,000000,20.54,20.54,20.4919,20.4919,168,0
+CTEX.US,D,20250513,000000,21.471,21.62,20.92,21.33,2920,0
+CTEX.US,D,20250514,000000,21.304,21.4453,21.304,21.4453,163,0
+CTEX.US,D,20250520,000000,20.905,20.9256,20.905,20.9256,2453,0
+CTEX.US,D,20250521,000000,20.5,20.5,20.26,20.2663,344,0
+CTEX.US,D,20250522,000000,18.67,19.35,18.67,19.3192,1483,0
+CTEX.US,D,20250529,000000,19.58,19.58,19.2276,19.2276,402,0
+CTEX.US,D,20250530,000000,19.15,19.2596,19.15,19.2596,267,0
+CTEX.US,D,20250602,000000,18.955,18.9678,18.955,18.9678,245,0
+CTEX.US,D,20250603,000000,19.51,19.7844,19.51,19.7844,613,0
+CTEX.US,D,20250610,000000,20.71,20.8361,20.69,20.8361,15810,0
+CTEX.US,D,20250617,000000,19.67,19.8575,19.65,19.8575,685,0
+CTEX.US,D,20250625,000000,20.37,20.41,20.37,20.3919,598,0
+CTEX.US,D,20250707,000000,23.28,23.28,23.1757,23.1757,275,0
+CTEX.US,D,20250716,000000,22.9872,22.9872,22.9863,22.9863,314,0
+CTEX.US,D,20250721,000000,24,24.11,23.7411,23.7411,8329,0
+CTEX.US,D,20250722,000000,24.25,24.5591,23.89,24.5591,1355,0
+CTEX.US,D,20250731,000000,24.2,24.6,23.95,24.1736,1177,0
+CTEX.US,D,20250804,000000,23.85,24.1522,23.85,23.9964,523,0
+CTEX.US,D,20250806,000000,23.88,23.9716,23.88,23.9716,284,0
+CTEX.US,D,20250808,000000,24.2015,24.2015,24.0987,24.0987,491,0
+CTEX.US,D,20250811,000000,24.26,24.26,24.0557,24.0557,136,0
+CTEX.US,D,20250812,000000,24.29,24.3088,24.29,24.3088,666,0
+CTEX.US,D,20250813,000000,24.89,24.89,24.7316,24.7316,155,0
+CTEX.US,D,20250814,000000,24.0599,24.3288,24.0599,24.3288,120,0
+CTEX.US,D,20250815,000000,25.31,26.06,25,25.5097,1385,0
+CTEX.US,D,20250818,000000,25.87,26.46,25.87,26.4165,4269,0
+CTEX.US,D,20250819,000000,26.1132,26.17,25.9,25.9,452,0
+CTEX.US,D,20250820,000000,25.8518,25.94,25.7914,25.7914,535,0
+CTEX.US,D,20250821,000000,25.22,25.22,25.1583,25.1583,111,0
+CTEX.US,D,20250825,000000,26.48,26.5801,26.4205,26.5801,4779,0
+CTEX.US,D,20250827,000000,26.681,26.681,26.5217,26.5217,206,0
+CTEX.US,D,20250828,000000,26.75,26.75,26.705,26.705,502,0
+CTEX.US,D,20250902,000000,26.33,26.46,26.27,26.3739,5496,0
+CTEX.US,D,20250908,000000,27.35,27.35,27.1646,27.1646,333,0
+CTEX.US,D,20250912,000000,27.69,27.7311,27.69,27.7311,391,0
+CTEX.US,D,20250915,000000,28.337,28.36,28.257,28.3022,1844,0
+CTEX.US,D,20250916,000000,28.51,28.6748,28.3506,28.6748,851,0
+CTEX.US,D,20250917,000000,28.85,29.2105,28.84,29.2105,1672,0
+CTEX.US,D,20250918,000000,29.3254,29.7441,29.21,29.7441,1211,0
+CTEX.US,D,20250919,000000,30.42,30.46,30.17,30.2863,1625,0
+CTEX.US,D,20250923,000000,31.0957,31.13,29.91,29.9747,1175,0
+CTEX.US,D,20250924,000000,29.998,30.77,29.998,30.3024,1210,0
+CTEX.US,D,20250925,000000,29.51,30.3589,29.51,30.3589,420,0
+CTEX.US,D,20250926,000000,30.36,30.5,30.2,30.389,2279,0
+CTEX.US,D,20250929,000000,30.76,30.89,30.53,30.6673,3305,0
+CTEX.US,D,20250930,000000,30.47,30.9854,30.47,30.9221,355,0
+CTEX.US,D,20251001,000000,31.89,32.4749,31.05,32.4749,826,0
+CTEX.US,D,20251002,000000,32.8296,32.92,32.6037,32.6037,796,0
+CTEX.US,D,20251003,000000,33.24,33.54,32.87,32.9885,3222,0
+CTEX.US,D,20251006,000000,33.8248,33.99,33.6142,33.6142,3912,0
+CTEX.US,D,20251007,000000,33.8,33.8,32.8405,32.91,4165,0
+CTEX.US,D,20251008,000000,33.478,33.771,32.99,33.7698,1054,0
+CTEX.US,D,20251009,000000,33.79,34.44,33.65,34.3882,17640,0
+CTEX.US,D,20251010,000000,34.22,34.22,32.4229,32.4229,1187,0
+CTEX.US,D,20251013,000000,35.26,35.5777,34.9401,35.1969,4692,0
+CTEX.US,D,20251014,000000,34.78,37.1651,34.78,36.6608,2024,0
+CTEX.US,D,20251015,000000,38.4436,39.05,37.6099,38.2698,12123,0
+CTEX.US,D,20251016,000000,38.49,38.49,36.73,36.8775,2236,0
+CTEX.US,D,20251017,000000,36.51,36.51,35.57,35.9205,2470,0
+CTEX.US,D,20251020,000000,36.98,36.98,36.33,36.4192,6786,0
+CTEX.US,D,20251021,000000,35.656,36.3254,35.51,35.7872,1590,0
+CTEX.US,D,20251022,000000,35.6,35.6,32.96,34.1618,4172,0
+CTEX.US,D,20251023,000000,34.68,34.68,34.25,34.601,1239,0
+CTEX.US,D,20251024,000000,36.01,36.42,36.01,36.163,1466,0
+CTEX.US,D,20251027,000000,36.38,36.64,36.3481,36.3481,4078,0
+CTEX.US,D,20251028,000000,36.36,36.4934,36.0463,36.0463,3660,0
+CTEX.US,D,20251029,000000,37,38.63,36.96,37.79,7857,0
+CTEX.US,D,20251030,000000,36.6256,37.54,36.6256,36.6592,6035,0
+CTEX.US,D,20251031,000000,37.93,38.4799,37.36,38.39,6444,0
+CTEX.US,D,20251103,000000,38.4959,39.01,38.48,38.53,10957,0
+CTEX.US,D,20251104,000000,37.85,37.85,36.5837,36.5837,7031,0
+CTEX.US,D,20251105,000000,37.25,39.63,37.25,39.06,15620,0
+CTEX.US,D,20251106,000000,39.08,39.55,37.5505,37.9157,12229,0
+CTEX.US,D,20251107,000000,36.674,38.49,35.84,38.3067,8393,0
+CTEX.US,D,20251110,000000,39.591,41.02,39.1695,40.37,9469,0
+CTEX.US,D,20251111,000000,39.22,39.24,38.5701,38.8762,7293,0
+CTEX.US,D,20251112,000000,38.46,39.43,37.0948,37.68,6197,0
+CTEX.US,D,20251113,000000,37.26,37.77,34.66,34.9517,11363,0
+CTEX.US,D,20251114,000000,34.1,36.47,34.1,35.6856,14154,0
+CTEX.US,D,20251117,000000,35.475,36.02,33.82,34.4133,37962,0
+CTEX.US,D,20251118,000000,33.38,34.0942,33.38,33.9636,5071,0
+CTEX.US,D,20251119,000000,34.2065,34.2065,33.8281,33.8281,757,0
+CTEX.US,D,20251120,000000,35.08,35.08,31.6433,31.6433,3248,0
+CTEX.US,D,20251121,000000,31.48,31.8432,31.46,31.8432,1056,0
+CTEX.US,D,20251124,000000,32.085,33.04,32.085,32.9986,1866,0
+CTEX.US,D,20251125,000000,32.6625,33.4842,32.6625,33.4842,1474,0
+CTEX.US,D,20251126,000000,33.8,34.8485,33.8,34.8485,730,0
+CTEX.US,D,20251128,000000,34.5488,36,34.5488,35.75,3221,0
+CTEX.US,D,20251201,000000,35.2325,35.4683,34.8918,34.8918,4469,0
+CTEX.US,D,20251202,000000,35.2489,35.2489,34.63,35.2184,3330,0
+CTEX.US,D,20251203,000000,34.7701,35.3569,34.7701,35.3569,4206,0
+CTEX.US,D,20251204,000000,35.88,36.6949,35.88,36.6949,1058,0
+CTEX.US,D,20251205,000000,36.68,37.15,36.615,36.9392,2283,0
+CTEX.US,D,20251208,000000,36.73,37.32,36.4,36.763,2313,0
+CTEX.US,D,20251209,000000,36.73,37.6646,36.73,37.3406,4222,0
+CTEX.US,D,20251210,000000,37.2814,38.08,36.88,38.0515,1085,0
+CTEX.US,D,20251211,000000,37.82,38.9348,37.36,38.9348,5128,0
+CTEX.US,D,20251212,000000,38.88,38.88,36.9249,36.9249,2875,0
+CTEX.US,D,20251215,000000,36.05,36.38,36.0401,36.2854,2221,0
+CTEX.US,D,20251216,000000,35.98,36.74,35.91,36.72,1850,0
+CTEX.US,D,20251217,000000,36.8235,36.94,35.2668,35.2668,1917,0
+CTEX.US,D,20251218,000000,36.64,36.8,36.3343,36.3343,1550,0
+CTEX.US,D,20251219,000000,36.979998,37.2008,36.8534,36.8534,1791,0
+CTEX.US,D,20251222,000000,37.3,38.13,37.2,37.7879,7776,0
+CTEX.US,D,20251223,000000,37.93,37.99,37.06,37.1858,7584,0
+CTEX.US,D,20251224,000000,36.64,37.06,36.43,36.8996,2001,0
+CTEX.US,D,20251226,000000,36.75,37.46,36.475,36.6388,1243,0
+CTEX.US,D,20251229,000000,36.165,36.2057,35.81,36.0324,11650,0
+CTEX.US,D,20251230,000000,36.13,36.26,35.4376,35.4376,7244,0
+CTEX.US,D,20251231,000000,35.39,35.39,34.8701,35.2158,929,0
+CTEX.US,D,20260102,000000,37.32,37.52,37.32,37.52,2880,0
+CTEX.US,D,20260105,000000,37.96,38.07,37.52,37.53,5908,0
+CTEX.US,D,20260106,000000,37.69,37.9193,37.69,37.9193,705,0
+CTEX.US,D,20260107,000000,37.175,37.175,36.9663,36.9663,1499,0
+CTEX.US,D,20260108,000000,37.3499,37.3499,36.7601,36.8097,2124,0
+CTEX.US,D,20260109,000000,36.96,37.318,36.82,37.318,1816,0
+CTEX.US,D,20260112,000000,38.14,39.1,37.42,38.5724,2191,0
+CTEX.US,D,20260113,000000,39.1498,39.84,39.0152,39.0152,3002,0
+CTEX.US,D,20260114,000000,39.18,39.7,39,39.0269,1960,0
+CTEX.US,D,20260115,000000,39.37,39.73,39.37,39.3831,618,0
+CTEX.US,D,20260116,000000,39.3,39.97,39.1368,39.7969,3433,0
+CTEX.US,D,20260120,000000,39.24,39.635,38.87,38.9189,1714,0
+CTEX.US,D,20260121,000000,39.5679,39.5679,37.9425,39.089,1025,0
+CTEX.US,D,20260122,000000,39.99,41,39.99,40.5217,3524,0
+CTEX.US,D,20260123,000000,40.755,41.1,40.5,40.5077,2992,0
+CTEX.US,D,20260126,000000,40.36,40.46,39.401,39.8014,3031,0
+CTEX.US,D,20260127,000000,40.8,41,40.7514,40.7514,859,0
+CTEX.US,D,20260128,000000,41.84,41.84,41.11,41.6341,4059,0
+CTEX.US,D,20260129,000000,41.03,41.03,40.155,40.5665,3493,0
+CTEX.US,D,20260130,000000,40.334,40.4499,39.35,39.35,1233,0
+CTEX.US,D,20260202,000000,39.745,39.745,39.4246,39.4246,765,0
+CTEX.US,D,20260203,000000,40.59,40.815,39.995,40.3216,850,0
+CTEX.US,D,20260204,000000,38.62,41.25,38.62,39.9345,1331,0
+CTEX.US,D,20260206,000000,38.85,39.6049,38.85,39.6049,920,0
+CTEX.US,D,20260209,000000,39.7369,40.62,39.7369,40.3437,2389,0
+CTEX.US,D,20260210,000000,39.68,40.836,39.68,40.0918,23685,0
+CTEX.US,D,20260211,000000,37.675,40.15,37.675,39.8246,2443,0
+CTEX.US,D,20260212,000000,38.57,38.58,38,38.0428,1362,0
+CTEX.US,D,20260213,000000,38.8201,38.8201,38.48,38.7078,1683,0
+CTEX.US,D,20260217,000000,38.08,39.2957,38.08,39.2957,1426,0
+CTEX.US,D,20260218,000000,39.71,39.78,39.165,39.165,2015,0
diff --git a/daily/us/nyse etfs/1/cvsb.us.txt b/daily/us/nyse etfs/1/cvsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad126c3ea4374a813e49d0812b53f893df56c979
--- /dev/null
+++ b/daily/us/nyse etfs/1/cvsb.us.txt	
@@ -0,0 +1,764 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVSB.US,D,20230202,000000,50.1,50.109,50.085,50.085,7691,0
+CVSB.US,D,20230203,000000,50.1127,50.1192,50.0987,50.0988,7409,0
+CVSB.US,D,20230206,000000,50.07,50.08,50.06,50.07,13670,0
+CVSB.US,D,20230207,000000,50.11,50.34,50.1091,50.1203,74032,0
+CVSB.US,D,20230208,000000,50.11,50.12,50.1,50.115,3925,0
+CVSB.US,D,20230209,000000,50.141,50.15,50.125,50.125,1316,0
+CVSB.US,D,20230210,000000,50.149,50.15,50.145,50.145,822,0
+CVSB.US,D,20230213,000000,50.145,50.15,50.125,50.125,3338,0
+CVSB.US,D,20230214,000000,50.14,50.14,50.13,50.13,386,0
+CVSB.US,D,20230215,000000,50.169,50.1694,50.16,50.16,3162,0
+CVSB.US,D,20230216,000000,50.199,50.199,50.185,50.185,1113,0
+CVSB.US,D,20230217,000000,50.1895,50.205,50.1894,50.2,5120,0
+CVSB.US,D,20230221,000000,50.15,50.16,50.1485,50.1485,1627,0
+CVSB.US,D,20230222,000000,50.179,50.179,50.16,50.16,102,0
+CVSB.US,D,20230223,000000,50.21,50.215,50.21,50.215,1781,0
+CVSB.US,D,20230224,000000,50.145,50.155,50.13,50.155,2062,0
+CVSB.US,D,20230227,000000,50.2,50.2,50.19,50.19,1812,0
+CVSB.US,D,20230228,000000,49.9999,50.01,49.9999,50.005,1335,0
+CVSB.US,D,20230301,000000,50.01,50.015,49.99,49.99,2940,0
+CVSB.US,D,20230302,000000,50.03,50.05,50.015,50.035,2321,0
+CVSB.US,D,20230303,000000,50.001,50.308,50,50.055,1208,0
+CVSB.US,D,20230306,000000,50.05,50.05,50.0325,50.035,559,0
+CVSB.US,D,20230307,000000,50.05,50.05,50.02,50.02,753,0
+CVSB.US,D,20230308,000000,50.0248,50.0248,50.015,50.015,1331,0
+CVSB.US,D,20230309,000000,50.07,50.079,50.065,50.065,218,0
+CVSB.US,D,20230310,000000,50.1,50.1,50.1,50.1,77,0
+CVSB.US,D,20230313,000000,50.1807,50.1807,50.115,50.115,807,0
+CVSB.US,D,20230314,000000,50.079,50.08,50.079,50.08,229,0
+CVSB.US,D,20230315,000000,50.123,50.123,50.08,50.08,403,0
+CVSB.US,D,20230316,000000,50.075,50.075,50.075,50.075,91,0
+CVSB.US,D,20230317,000000,50.1048,50.1048,50.1048,50.1048,23,0
+CVSB.US,D,20230320,000000,50.17,50.17,50.025,50.025,1644,0
+CVSB.US,D,20230321,000000,50,50,50,50,67,0
+CVSB.US,D,20230322,000000,50.01,50.01,50.005,50.005,273,0
+CVSB.US,D,20230323,000000,50.085,50.085,50.085,50.085,2,0
+CVSB.US,D,20230324,000000,50.08,50.0828,50.06,50.0828,253,0
+CVSB.US,D,20230327,000000,50.0597,50.0597,50.02,50.02,223,0
+CVSB.US,D,20230328,000000,50.01,50.01,50.01,50.01,53,0
+CVSB.US,D,20230329,000000,50.09,50.09,50.05,50.05,114,0
+CVSB.US,D,20230330,000000,50.1092,50.1092,50.085,50.085,334,0
+CVSB.US,D,20230331,000000,49.89,49.91,49.8895,49.89,2290,0
+CVSB.US,D,20230403,000000,49.8983,49.92,49.8983,49.905,792,0
+CVSB.US,D,20230404,000000,49.9,49.935,49.9,49.935,606,0
+CVSB.US,D,20230405,000000,50.025,50.025,50.025,50.025,73,0
+CVSB.US,D,20230406,000000,50.01,50.01,49.995,49.995,119,0
+CVSB.US,D,20230410,000000,50.01,50.01,49.945,49.945,1184,0
+CVSB.US,D,20230411,000000,49.975,49.975,49.975,49.975,110,0
+CVSB.US,D,20230412,000000,50.0099,50.0099,50.005,50.005,245,0
+CVSB.US,D,20230413,000000,50.0508,50.06,50.0508,50.06,1131,0
+CVSB.US,D,20230414,000000,50.029,50.04,50.02,50.02,2164,0
+CVSB.US,D,20230417,000000,50.01,50.015,50.01,50.015,946,0
+CVSB.US,D,20230418,000000,50.02,50.02,50.01,50.01,439,0
+CVSB.US,D,20230419,000000,50.03,50.03,50.03,50.03,1100,0
+CVSB.US,D,20230420,000000,50.0748,50.09,50.0748,50.086,2212,0
+CVSB.US,D,20230421,000000,50.089,50.095,50.0833,50.095,4487,0
+CVSB.US,D,20230424,000000,50.1,50.1096,50.09,50.09,1219,0
+CVSB.US,D,20230425,000000,50.155,50.1887,50.155,50.175,1510,0
+CVSB.US,D,20230426,000000,50.19,50.19,50.175,50.175,3854,0
+CVSB.US,D,20230427,000000,50.1785,50.18,50.16,50.17,2753,0
+CVSB.US,D,20230428,000000,49.99,49.99,49.985,49.985,4521,0
+CVSB.US,D,20230501,000000,50.005,50.005,49.95,49.95,620,0
+CVSB.US,D,20230502,000000,50.02,50.05,50.0199,50.035,1608,0
+CVSB.US,D,20230503,000000,50.0499,50.055,50.0452,50.055,809,0
+CVSB.US,D,20230504,000000,50.08,50.25,50.065,50.1155,161978,0
+CVSB.US,D,20230505,000000,50.08,50.2,50.0431,50.0685,50900,0
+CVSB.US,D,20230508,000000,50.03,50.04,50.03,50.04,2882,0
+CVSB.US,D,20230509,000000,50.04,50.07,50.04,50.055,20489,0
+CVSB.US,D,20230510,000000,50.069,50.15,50.069,50.14,25455,0
+CVSB.US,D,20230511,000000,50.12,50.13,50.115,50.115,1600,0
+CVSB.US,D,20230512,000000,50.1,50.1,50.0756,50.085,11527,0
+CVSB.US,D,20230515,000000,50.09,50.0925,50.085,50.085,1622,0
+CVSB.US,D,20230516,000000,50.09,50.09,50.089,50.09,2314,0
+CVSB.US,D,20230517,000000,50.1,50.11,50.091,50.11,9470,0
+CVSB.US,D,20230518,000000,50.115,50.14,50.115,50.137,12901,0
+CVSB.US,D,20230519,000000,50.085,50.09,50.08,50.08,2721,0
+CVSB.US,D,20230522,000000,50.0921,50.1,50.0901,50.0985,1278,0
+CVSB.US,D,20230523,000000,50.085,50.1,50.085,50.095,2753,0
+CVSB.US,D,20230524,000000,50.1,50.12,50.095,50.095,1634,0
+CVSB.US,D,20230525,000000,50.1298,50.15,50.1296,50.14,10114,0
+CVSB.US,D,20230526,000000,50.0901,50.1,50.0899,50.09,865,0
+CVSB.US,D,20230530,000000,50.0902,50.129,50.0902,50.12,7382,0
+CVSB.US,D,20230531,000000,49.9797,49.98,49.95,49.975,8479,0
+CVSB.US,D,20230601,000000,50.04,50.04,50.025,50.025,811,0
+CVSB.US,D,20230602,000000,49.989,49.989,49.975,49.975,3122,0
+CVSB.US,D,20230605,000000,49.97,49.98,49.97,49.98,5,0
+CVSB.US,D,20230606,000000,50,50.01,49.9966,50.005,16341,0
+CVSB.US,D,20230607,000000,50.005,50.02,49.995,50.005,4931,0
+CVSB.US,D,20230608,000000,50.03,50.05,50.03,50.04,768,0
+CVSB.US,D,20230609,000000,50.0293,50.0299,50.0195,50.0195,3227,0
+CVSB.US,D,20230612,000000,50.0362,50.0459,49.99,50.0459,2154,0
+CVSB.US,D,20230613,000000,50.33,50.33,50.04,50.04,3512,0
+CVSB.US,D,20230614,000000,50.08,50.08,50.029,50.04,1694,0
+CVSB.US,D,20230615,000000,50.1,50.12,50.091,50.1194,3688,0
+CVSB.US,D,20230616,000000,50.1,50.1,50.07,50.075,2028,0
+CVSB.US,D,20230620,000000,50.09,50.12,50.08,50.117,2227,0
+CVSB.US,D,20230621,000000,50.12,50.12,50.118,50.118,513,0
+CVSB.US,D,20230622,000000,50.13,50.13,50.125,50.125,1705,0
+CVSB.US,D,20230623,000000,50.139,50.14,50.125,50.125,1481,0
+CVSB.US,D,20230626,000000,50.29,50.29,50.14,50.14,951,0
+CVSB.US,D,20230627,000000,50.1574,50.1574,50.145,50.145,2468,0
+CVSB.US,D,20230628,000000,50.175,50.175,50.175,50.175,60,0
+CVSB.US,D,20230629,000000,50.18,50.18,50.175,50.175,3882,0
+CVSB.US,D,20230630,000000,49.965,49.98,49.965,49.9795,2692,0
+CVSB.US,D,20230703,000000,49.9726,50.06,49.97,50.06,15433,0
+CVSB.US,D,20230705,000000,49.9901,50,49.985,49.985,362,0
+CVSB.US,D,20230706,000000,49.99,50.01,49.99,50.005,5581,0
+CVSB.US,D,20230707,000000,50.029,50.03,50.015,50.015,1250,0
+CVSB.US,D,20230710,000000,50.04,50.05,50.04,50.04,1631,0
+CVSB.US,D,20230711,000000,50.15,50.15,50.0468,50.06,5733,0
+CVSB.US,D,20230712,000000,50.12,50.12,50.105,50.11,4955,0
+CVSB.US,D,20230713,000000,50.1501,50.1686,50.15,50.165,1824,0
+CVSB.US,D,20230714,000000,50.14,50.21,50.13,50.14,54076,0
+CVSB.US,D,20230717,000000,50.1358,50.15,50.13,50.15,1137,0
+CVSB.US,D,20230718,000000,50.1563,50.1624,50.1563,50.16,515,0
+CVSB.US,D,20230719,000000,50.1799,50.1799,50.15,50.1595,4075,0
+CVSB.US,D,20230720,000000,50.16,50.18,50.16,50.17,492,0
+CVSB.US,D,20230721,000000,50.197,50.197,50.185,50.19,1696,0
+CVSB.US,D,20230724,000000,50.22,50.22,50.18,50.18,442,0
+CVSB.US,D,20230725,000000,50.21,50.21,50.205,50.205,1849,0
+CVSB.US,D,20230726,000000,50.2199,50.23,50.2199,50.23,310,0
+CVSB.US,D,20230727,000000,50.24,50.2401,50.155,50.22,5909,0
+CVSB.US,D,20230728,000000,50.241,50.25,50.241,50.25,454,0
+CVSB.US,D,20230731,000000,50.059,50.059,50.045,50.045,384,0
+CVSB.US,D,20230801,000000,50.0536,50.06,50.045,50.045,1528,0
+CVSB.US,D,20230802,000000,50.055,50.06,50.0497,50.05,2987,0
+CVSB.US,D,20230803,000000,50.079,50.08,50.07,50.07,412,0
+CVSB.US,D,20230804,000000,50.1,50.11,50.1,50.1,3277,0
+CVSB.US,D,20230807,000000,50.109,50.11,50.105,50.105,593,0
+CVSB.US,D,20230808,000000,50.1224,50.13,50.115,50.115,2062,0
+CVSB.US,D,20230809,000000,50.1299,50.1299,50.12,50.12,388,0
+CVSB.US,D,20230810,000000,50.169,50.17,50.145,50.145,5665,0
+CVSB.US,D,20230811,000000,50.165,50.165,50.155,50.155,839,0
+CVSB.US,D,20230814,000000,50.1291,50.1291,50.105,50.105,5284,0
+CVSB.US,D,20230815,000000,50.14,50.14,50.135,50.135,952,0
+CVSB.US,D,20230816,000000,50.18,50.18,50.135,50.135,1298,0
+CVSB.US,D,20230817,000000,50.1501,50.1599,50.1501,50.155,745,0
+CVSB.US,D,20230818,000000,50.17,50.1766,50.16,50.17,907,0
+CVSB.US,D,20230821,000000,50.13,50.16,50.13,50.155,2373,0
+CVSB.US,D,20230822,000000,50.17,50.18,50.16,50.16,5842,0
+CVSB.US,D,20230823,000000,50.18,50.2089,50.18,50.1966,2858,0
+CVSB.US,D,20230824,000000,50.19,50.22,50.19,50.205,3923,0
+CVSB.US,D,20230825,000000,50.3,50.3,50.205,50.205,2158,0
+CVSB.US,D,20230828,000000,50.22,50.22,50.215,50.215,471,0
+CVSB.US,D,20230829,000000,50.24,50.27,50.24,50.26,2313,0
+CVSB.US,D,20230830,000000,50.2789,50.2789,50.2612,50.265,1689,0
+CVSB.US,D,20230831,000000,50.06,50.08,50.06,50.075,936,0
+CVSB.US,D,20230901,000000,50.09,50.09,50.08,50.08,2785,0
+CVSB.US,D,20230905,000000,50.061,50.0694,50.055,50.055,1428,0
+CVSB.US,D,20230906,000000,50.09,50.09,50.065,50.065,349,0
+CVSB.US,D,20230907,000000,50.11,50.12,50.1099,50.115,3183,0
+CVSB.US,D,20230908,000000,50.135,50.135,50.12,50.12,3648,0
+CVSB.US,D,20230911,000000,50.12,50.125,50.1108,50.125,458,0
+CVSB.US,D,20230912,000000,50.14,50.15,50.14,50.14,4168,0
+CVSB.US,D,20230913,000000,50.16,50.16,50,50.09,26601,0
+CVSB.US,D,20230914,000000,50.12,50.14,50.115,50.12,2650,0
+CVSB.US,D,20230915,000000,50.129,50.129,50.12,50.12,648,0
+CVSB.US,D,20230918,000000,50.13,50.14,50.1256,50.13,1409,0
+CVSB.US,D,20230919,000000,50.1321,50.1399,50.13,50.13,550,0
+CVSB.US,D,20230920,000000,50.1695,50.1695,50.1466,50.155,1981,0
+CVSB.US,D,20230921,000000,50.1799,50.18,50.1654,50.18,3315,0
+CVSB.US,D,20230922,000000,50.2,50.2,50.19,50.19,1701,0
+CVSB.US,D,20230925,000000,50.2,50.21,50.19,50.2,3037,0
+CVSB.US,D,20230926,000000,50.195,50.195,50.195,50.195,283,0
+CVSB.US,D,20230927,000000,50.205,50.205,50.18,50.18,509,0
+CVSB.US,D,20230928,000000,50.21,50.225,50.21,50.225,364,0
+CVSB.US,D,20230929,000000,50,50.01,50,50.01,2005,0
+CVSB.US,D,20231002,000000,50.01,50.01,49.9822,49.995,667,0
+CVSB.US,D,20231003,000000,49.99,50,49.99,49.99,2171,0
+CVSB.US,D,20231004,000000,50.025,50.025,50.025,50.025,16,0
+CVSB.US,D,20231005,000000,50.06,50.06,50.04,50.04,4385,0
+CVSB.US,D,20231006,000000,50.13,50.13,50.03,50.0335,2346,0
+CVSB.US,D,20231009,000000,50.0301,50.09,50.03,50.055,3195,0
+CVSB.US,D,20231010,000000,50.03,50.03,49.85,50,66172,0
+CVSB.US,D,20231011,000000,50.04,50.1099,50.04,50.07,10196,0
+CVSB.US,D,20231012,000000,50.1099,50.1099,50.08,50.08,371,0
+CVSB.US,D,20231013,000000,50.11,50.11,50.095,50.095,2406,0
+CVSB.US,D,20231016,000000,50.09,50.13,50.09,50.13,1498,0
+CVSB.US,D,20231017,000000,50.1199,50.12,50.085,50.085,2157,0
+CVSB.US,D,20231018,000000,50.11,50.235,50.11,50.235,15925,0
+CVSB.US,D,20231019,000000,50.07,50.12,50.07,50.1,4049,0
+CVSB.US,D,20231020,000000,50.15,50.16,50.13,50.145,1206,0
+CVSB.US,D,20231023,000000,50.122,50.125,50.1102,50.125,894,0
+CVSB.US,D,20231024,000000,50.155,50.19,50.1101,50.18,3737,0
+CVSB.US,D,20231025,000000,50.17,50.18,50.156,50.17,1831,0
+CVSB.US,D,20231026,000000,50.16,50.21,50.16,50.19,2354,0
+CVSB.US,D,20231027,000000,50.19,50.19,50.175,50.175,605,0
+CVSB.US,D,20231030,000000,50.15,50.21,50.15,50.175,2613,0
+CVSB.US,D,20231031,000000,49.9731,49.99,49.955,49.955,4349,0
+CVSB.US,D,20231101,000000,49.98,50.005,49.98,50.005,356,0
+CVSB.US,D,20231102,000000,50.05,50.08,50.03,50.055,2585,0
+CVSB.US,D,20231103,000000,50.0899,50.1,50.055,50.077,2213,0
+CVSB.US,D,20231106,000000,50.05,50.08,50.05,50.05,1669,0
+CVSB.US,D,20231107,000000,50.12,50.12,50.06,50.085,519,0
+CVSB.US,D,20231108,000000,50.0922,50.0999,50.0922,50.0999,322,0
+CVSB.US,D,20231109,000000,50.14,50.16,50.11,50.135,3718,0
+CVSB.US,D,20231110,000000,50.14,50.2585,50.11,50.14,2290,0
+CVSB.US,D,20231113,000000,50.11,50.115,50.08,50.115,1994,0
+CVSB.US,D,20231114,000000,50.2,50.23,50.16,50.185,2862,0
+CVSB.US,D,20231115,000000,50.16,50.2,50.16,50.1924,1132,0
+CVSB.US,D,20231116,000000,50.2,50.2,50.1996,50.1996,386,0
+CVSB.US,D,20231117,000000,50.1982,50.2099,50.1982,50.2035,326,0
+CVSB.US,D,20231120,000000,50.21,50.215,50.21,50.215,512,0
+CVSB.US,D,20231121,000000,50.215,50.215,50.215,50.215,169,0
+CVSB.US,D,20231122,000000,50.22,50.46,50.22,50.275,5465,0
+CVSB.US,D,20231124,000000,50.09,50.2799,50.09,50.25,653,0
+CVSB.US,D,20231127,000000,50.24,50.2827,50.23,50.2827,922,0
+CVSB.US,D,20231128,000000,50.25,50.3264,50.25,50.305,1353,0
+CVSB.US,D,20231129,000000,50.31,50.51,50.31,50.4,3967,0
+CVSB.US,D,20231130,000000,50.1,50.15,50.1,50.13,855,0
+CVSB.US,D,20231201,000000,50.19,50.255,50.17,50.195,1803,0
+CVSB.US,D,20231204,000000,50.1837,50.2198,50.14,50.185,2597,0
+CVSB.US,D,20231205,000000,50.1932,50.2,50.185,50.185,1562,0
+CVSB.US,D,20231206,000000,50.19,50.21,50.19,50.21,803,0
+CVSB.US,D,20231207,000000,50.21,50.31,50.195,50.27,7910,0
+CVSB.US,D,20231208,000000,50.2599,50.2599,50.235,50.24,494,0
+CVSB.US,D,20231211,000000,50.24,50.2599,50.16,50.2343,6252,0
+CVSB.US,D,20231212,000000,50.264,50.28,50.26,50.26,3401,0
+CVSB.US,D,20231213,000000,50.3,50.33,50.26,50.32,2644,0
+CVSB.US,D,20231214,000000,50.34,50.36,50.31,50.32,2990,0
+CVSB.US,D,20231215,000000,50.3898,50.39,50.38,50.3876,4776,0
+CVSB.US,D,20231218,000000,50.375,50.4,50.36,50.36,542,0
+CVSB.US,D,20231219,000000,50.3718,50.4287,50.3702,50.41,1834,0
+CVSB.US,D,20231220,000000,50.34,50.42,50.34,50.41,1246,0
+CVSB.US,D,20231221,000000,50.1548,50.18,50.151,50.18,1089,0
+CVSB.US,D,20231222,000000,50.1852,50.3,50.15,50.205,13282,0
+CVSB.US,D,20231226,000000,50.1899,50.22,50.185,50.2,931,0
+CVSB.US,D,20231227,000000,50.17,50.23,50.17,50.2109,2577,0
+CVSB.US,D,20231228,000000,50.21,50.25,50.21,50.25,1723,0
+CVSB.US,D,20231229,000000,50.21,50.2787,50.21,50.2532,3725,0
+CVSB.US,D,20240102,000000,50.25,50.25,50.13,50.13,975,0
+CVSB.US,D,20240103,000000,50.24,50.24,50.236,50.24,538,0
+CVSB.US,D,20240104,000000,50.52,50.52,50.2701,50.38,16870,0
+CVSB.US,D,20240105,000000,50.29,50.29,50.19,50.2689,5156,0
+CVSB.US,D,20240108,000000,50.55,50.55,50.3,50.44,2661,0
+CVSB.US,D,20240109,000000,50.56,50.56,50.3,50.4,7138,0
+CVSB.US,D,20240110,000000,50.39,50.39,50.345,50.345,470,0
+CVSB.US,D,20240111,000000,50.39,50.39,50.35,50.38,949,0
+CVSB.US,D,20240112,000000,50.3828,50.41,50.3601,50.41,3132,0
+CVSB.US,D,20240116,000000,50.46,50.46,50.39,50.43,1031,0
+CVSB.US,D,20240117,000000,50.3911,50.405,50.3911,50.405,142,0
+CVSB.US,D,20240118,000000,50.44,50.5,50.42,50.42,4787,0
+CVSB.US,D,20240119,000000,50.4207,50.4207,50.4,50.42,1655,0
+CVSB.US,D,20240122,000000,50.42,50.51,50.42,50.46,1783,0
+CVSB.US,D,20240123,000000,50.4302,50.47,50.4302,50.47,474,0
+CVSB.US,D,20240124,000000,50.48,50.48,50.38,50.46,2138,0
+CVSB.US,D,20240125,000000,50.5,50.5,50.5,50.5,153,0
+CVSB.US,D,20240126,000000,50.48,50.51,50.48,50.51,3502,0
+CVSB.US,D,20240129,000000,50.45,50.5439,50.45,50.54,919,0
+CVSB.US,D,20240130,000000,50.5,50.55,50.5,50.5344,1078,0
+CVSB.US,D,20240131,000000,50.35,50.35,50.35,50.35,478,0
+CVSB.US,D,20240201,000000,50.36,50.36,50.3,50.31,7110,0
+CVSB.US,D,20240202,000000,50.3328,50.3599,50.3103,50.355,2650,0
+CVSB.US,D,20240205,000000,50.355,50.3898,50.35,50.375,2498,0
+CVSB.US,D,20240206,000000,50.5,50.5,50.38,50.4,2883,0
+CVSB.US,D,20240207,000000,50.39,50.42,50.371,50.42,2652,0
+CVSB.US,D,20240208,000000,50.3,50.5,50.3,50.417,3588,0
+CVSB.US,D,20240209,000000,50.36,50.43,50.36,50.425,2534,0
+CVSB.US,D,20240212,000000,50.39,50.43,50.38,50.425,2324,0
+CVSB.US,D,20240213,000000,50.39,50.548,50.39,50.46,5003,0
+CVSB.US,D,20240214,000000,50.42,50.46,50.38,50.448,6042,0
+CVSB.US,D,20240215,000000,50.44,50.44,50.36,50.4168,5963,0
+CVSB.US,D,20240216,000000,50.43,50.502,50.3528,50.48,27965,0
+CVSB.US,D,20240220,000000,50.44,50.4752,50.44,50.4752,2105,0
+CVSB.US,D,20240221,000000,50.48,50.48,50.43,50.4598,2036,0
+CVSB.US,D,20240222,000000,50.38,50.55,50.38,50.49,5863,0
+CVSB.US,D,20240223,000000,50.49,50.57,50.49,50.53,4995,0
+CVSB.US,D,20240226,000000,50.5,50.53,50.49,50.52,3266,0
+CVSB.US,D,20240227,000000,50.4964,50.58,50.4801,50.53,6174,0
+CVSB.US,D,20240228,000000,50.515,50.53,50.515,50.53,284,0
+CVSB.US,D,20240229,000000,50.33,50.34,50.33,50.3371,749,0
+CVSB.US,D,20240301,000000,50.27,50.38,50.27,50.38,3775,0
+CVSB.US,D,20240304,000000,50.3,50.39,50.3,50.3699,4175,0
+CVSB.US,D,20240305,000000,50.38,50.4,50.3502,50.38,3647,0
+CVSB.US,D,20240306,000000,50.36,50.4,50.36,50.38,3447,0
+CVSB.US,D,20240307,000000,50.38,50.4,50.38,50.4,3077,0
+CVSB.US,D,20240308,000000,50.41,50.41,50.39,50.4018,4413,0
+CVSB.US,D,20240311,000000,50.36,50.41,50.36,50.41,1450,0
+CVSB.US,D,20240312,000000,50.4167,50.51,50.38,50.51,4533,0
+CVSB.US,D,20240313,000000,50.439,50.45,50.41,50.439,3118,0
+CVSB.US,D,20240314,000000,50.39,50.4799,50.39,50.47,31898,0
+CVSB.US,D,20240315,000000,50.44,50.4685,50.44,50.4585,2332,0
+CVSB.US,D,20240318,000000,50.46,50.47,50.46,50.468,658,0
+CVSB.US,D,20240319,000000,50.48,50.495,50.47,50.488,7070,0
+CVSB.US,D,20240320,000000,50.47,50.52,50.45,50.508,1792,0
+CVSB.US,D,20240321,000000,50.525,50.55,50.48,50.54,16756,0
+CVSB.US,D,20240322,000000,50.5,50.6,50.48,50.5052,8289,0
+CVSB.US,D,20240325,000000,50.54,50.54,50.51,50.53,2921,0
+CVSB.US,D,20240326,000000,50.54,50.55,50.51,50.525,5331,0
+CVSB.US,D,20240327,000000,50.5432,50.65,50.52,50.56,7416,0
+CVSB.US,D,20240328,000000,50.3,50.38,50.3,50.3569,3628,0
+CVSB.US,D,20240401,000000,50.32,50.41,50.3,50.37,18321,0
+CVSB.US,D,20240402,000000,50.39,50.39,50.36,50.3781,2391,0
+CVSB.US,D,20240403,000000,50.35,50.63,50.35,50.41,2617,0
+CVSB.US,D,20240404,000000,50.352,50.42,50.352,50.4179,3890,0
+CVSB.US,D,20240405,000000,50.35,50.51,50.34,50.4,11094,0
+CVSB.US,D,20240408,000000,50.43,50.4323,50.41,50.4323,3330,0
+CVSB.US,D,20240409,000000,50.78,50.78,50.4189,50.51,8264,0
+CVSB.US,D,20240410,000000,50.41,50.42,50.37,50.4,3538,0
+CVSB.US,D,20240411,000000,50.4182,50.42,50.39,50.42,1782,0
+CVSB.US,D,20240412,000000,50.38,50.43,50.35,50.42,4673,0
+CVSB.US,D,20240415,000000,50.3703,50.422,50.3702,50.41,1995,0
+CVSB.US,D,20240416,000000,50.36,50.44,50.36,50.43,1633,0
+CVSB.US,D,20240417,000000,50.41,50.44,50.41,50.44,3464,0
+CVSB.US,D,20240418,000000,50.4,50.416,50.27,50.41,7170,0
+CVSB.US,D,20240419,000000,50.445,50.445,50.445,50.445,263,0
+CVSB.US,D,20240422,000000,50.62,50.62,50.472,50.48,16475,0
+CVSB.US,D,20240423,000000,50.49,50.53,50.49,50.53,2209,0
+CVSB.US,D,20240424,000000,50.49,50.51,50.4845,50.51,18524,0
+CVSB.US,D,20240425,000000,50.52,50.5299,50.4929,50.4929,4532,0
+CVSB.US,D,20240426,000000,50.52,50.52,50.52,50.52,115,0
+CVSB.US,D,20240429,000000,50.54,50.5799,50.5,50.54,3738,0
+CVSB.US,D,20240430,000000,50.3,50.3497,50.3,50.3497,8089,0
+CVSB.US,D,20240501,000000,50.45,50.45,50.34,50.39,11135,0
+CVSB.US,D,20240502,000000,50.35,50.38,50.3316,50.37,1233,0
+CVSB.US,D,20240503,000000,50.37,50.38,50.3209,50.3626,4740,0
+CVSB.US,D,20240506,000000,50.36,50.52,50.32,50.37,10173,0
+CVSB.US,D,20240507,000000,50.4,50.4585,50.4,50.44,3958,0
+CVSB.US,D,20240508,000000,50.39,50.48,50.39,50.44,2517,0
+CVSB.US,D,20240509,000000,50.421,50.45,50.4001,50.45,2051,0
+CVSB.US,D,20240510,000000,50.58,50.58,50.44,50.44,2397,0
+CVSB.US,D,20240513,000000,50.51,50.55,50.47,50.47,8457,0
+CVSB.US,D,20240514,000000,50.48,50.52,50.4562,50.51,7667,0
+CVSB.US,D,20240515,000000,50.49,50.52,50.47,50.505,2740,0
+CVSB.US,D,20240516,000000,50.4419,50.48,50.4419,50.48,3779,0
+CVSB.US,D,20240517,000000,50.48,50.505,50.47,50.505,3073,0
+CVSB.US,D,20240520,000000,50.53,50.53,50.49,50.51,4258,0
+CVSB.US,D,20240521,000000,50.61,50.61,50.53,50.5411,6949,0
+CVSB.US,D,20240522,000000,50.57,50.6,50.49,50.55,10912,0
+CVSB.US,D,20240523,000000,50.515,50.55,50.5,50.55,2479,0
+CVSB.US,D,20240524,000000,50.54,50.61,50.4616,50.555,4468,0
+CVSB.US,D,20240528,000000,50.53,50.65,50.4,50.5201,26832,0
+CVSB.US,D,20240529,000000,50.578,50.6,50.578,50.58,5175,0
+CVSB.US,D,20240530,000000,50.56,50.66,50.541,50.58,4885,0
+CVSB.US,D,20240531,000000,50.351,50.4,50.351,50.3973,631,0
+CVSB.US,D,20240603,000000,50.42,50.47,50.375,50.4162,2969,0
+CVSB.US,D,20240604,000000,50.35,50.46,50.35,50.45,26768,0
+CVSB.US,D,20240605,000000,50.42,50.69,50.4107,50.4509,17724,0
+CVSB.US,D,20240606,000000,50.46,50.46,50.4354,50.46,2025,0
+CVSB.US,D,20240607,000000,50.45,50.52,50.38,50.4548,3333,0
+CVSB.US,D,20240610,000000,50.44,50.479,50.4201,50.44,4991,0
+CVSB.US,D,20240611,000000,50.37,50.539,50.37,50.44,14814,0
+CVSB.US,D,20240612,000000,50.5,50.5,50.44,50.46,18644,0
+CVSB.US,D,20240613,000000,50.49,50.57,50.47,50.471,9515,0
+CVSB.US,D,20240614,000000,50.49,50.495,50.4501,50.495,791,0
+CVSB.US,D,20240617,000000,50.4701,50.51,50.4701,50.51,2574,0
+CVSB.US,D,20240618,000000,50.57,50.6,50.5299,50.555,7246,0
+CVSB.US,D,20240620,000000,50.51,50.54,50.5,50.53,3438,0
+CVSB.US,D,20240621,000000,50.49,50.605,50.49,50.565,6282,0
+CVSB.US,D,20240624,000000,50.56,50.59,50.56,50.59,1449,0
+CVSB.US,D,20240625,000000,50.55,50.65,50.55,50.57,4424,0
+CVSB.US,D,20240626,000000,50.59,50.604,50.56,50.595,3936,0
+CVSB.US,D,20240627,000000,50.5624,50.5624,50.55,50.55,2548,0
+CVSB.US,D,20240628,000000,50.32,50.39,50.32,50.3809,3376,0
+CVSB.US,D,20240701,000000,50.37,50.45,50.37,50.434,10320,0
+CVSB.US,D,20240702,000000,50.4,50.52,50.3801,50.425,4635,0
+CVSB.US,D,20240703,000000,50.4,50.426,50.3989,50.4196,2994,0
+CVSB.US,D,20240705,000000,50.4,50.4796,50.4,50.46,18936,0
+CVSB.US,D,20240708,000000,50.41,50.4799,50.41,50.46,2405,0
+CVSB.US,D,20240709,000000,50.43,50.51,50.43,50.5,7807,0
+CVSB.US,D,20240710,000000,50.47,50.52,50.47,50.505,13659,0
+CVSB.US,D,20240711,000000,50.45,50.59,50.45,50.47,1453,0
+CVSB.US,D,20240712,000000,50.5124,50.5245,50.49,50.51,1428,0
+CVSB.US,D,20240715,000000,50.49,50.5288,50.49,50.49,5606,0
+CVSB.US,D,20240716,000000,50.57,50.65,50.57,50.6,7460,0
+CVSB.US,D,20240717,000000,50.57,50.57,50.55,50.57,3825,0
+CVSB.US,D,20240718,000000,50.59,50.6115,50.5606,50.61,2784,0
+CVSB.US,D,20240719,000000,50.62,50.6235,50.61,50.61,2396,0
+CVSB.US,D,20240722,000000,50.63,50.71,50.55,50.6,302002,0
+CVSB.US,D,20240723,000000,50.605,50.65,50.56,50.6,3396,0
+CVSB.US,D,20240724,000000,50.61,50.67,50.57,50.6581,3800,0
+CVSB.US,D,20240725,000000,50.61,50.63,50.61,50.63,2921,0
+CVSB.US,D,20240726,000000,50.625,50.7,50.612,50.6498,2724,0
+CVSB.US,D,20240729,000000,50.66,50.69,50.6301,50.65,3236,0
+CVSB.US,D,20240730,000000,50.6558,50.6807,50.645,50.6723,6934,0
+CVSB.US,D,20240731,000000,50.4984,50.5274,50.49,50.49,9297,0
+CVSB.US,D,20240801,000000,50.5,50.5,50.42,50.4293,15854,0
+CVSB.US,D,20240802,000000,50.47,50.75,50.46,50.49,39752,0
+CVSB.US,D,20240805,000000,50.62,50.84,50.53,50.82,4845,0
+CVSB.US,D,20240806,000000,50.6691,50.6691,50.605,50.62,1719,0
+CVSB.US,D,20240807,000000,50.62,50.62,50.585,50.59,2914,0
+CVSB.US,D,20240808,000000,50.62,50.79,50.62,50.69,42794,0
+CVSB.US,D,20240809,000000,50.62,50.6306,50.605,50.6306,5101,0
+CVSB.US,D,20240812,000000,50.5895,50.86,50.5701,50.6,20598,0
+CVSB.US,D,20240813,000000,50.6166,50.66,50.61,50.635,8014,0
+CVSB.US,D,20240814,000000,50.64,50.71,50.6201,50.68,10547,0
+CVSB.US,D,20240815,000000,50.685,50.75,50.681,50.73,4851,0
+CVSB.US,D,20240816,000000,50.67,50.6806,50.67,50.68,2556,0
+CVSB.US,D,20240819,000000,50.6345,50.93,50.6345,50.91,6573,0
+CVSB.US,D,20240820,000000,50.64,50.76,50.6,50.75,9305,0
+CVSB.US,D,20240821,000000,50.71,50.76,50.66,50.69,20600,0
+CVSB.US,D,20240822,000000,50.73,50.765,50.73,50.765,6165,0
+CVSB.US,D,20240823,000000,50.726,50.8,50.7108,50.745,27176,0
+CVSB.US,D,20240826,000000,50.71,50.785,50.71,50.7643,26208,0
+CVSB.US,D,20240827,000000,50.82,50.82,50.78,50.78,4229,0
+CVSB.US,D,20240828,000000,50.75,50.825,50.75,50.82,3962,0
+CVSB.US,D,20240829,000000,50.82,50.82,50.72,50.815,6420,0
+CVSB.US,D,20240830,000000,50.61,50.64,50.594,50.615,3781,0
+CVSB.US,D,20240903,000000,50.56,50.63,50.56,50.61,7902,0
+CVSB.US,D,20240904,000000,50.66,50.66,50.5683,50.59,11492,0
+CVSB.US,D,20240905,000000,50.64,50.665,50.6,50.6607,10445,0
+CVSB.US,D,20240906,000000,50.67,50.68,50.64,50.65,12416,0
+CVSB.US,D,20240909,000000,50.67,50.71,50.67,50.7041,2668,0
+CVSB.US,D,20240910,000000,50.6999,50.72,50.66,50.69,3649,0
+CVSB.US,D,20240911,000000,50.65,50.72,50.65,50.72,5920,0
+CVSB.US,D,20240912,000000,50.72,50.77,50.7,50.735,4304,0
+CVSB.US,D,20240913,000000,50.7164,50.79,50.7164,50.7304,3076,0
+CVSB.US,D,20240916,000000,50.76,50.77,50.72,50.7512,29426,0
+CVSB.US,D,20240917,000000,50.78,50.84,50.7,50.789,71019,0
+CVSB.US,D,20240918,000000,50.7999,50.83,50.785,50.8267,2320,0
+CVSB.US,D,20240919,000000,50.8,50.87,50.71,50.84,46524,0
+CVSB.US,D,20240920,000000,50.84,50.88,50.8195,50.8211,26015,0
+CVSB.US,D,20240923,000000,51,51,50.83,50.87,40650,0
+CVSB.US,D,20240924,000000,50.84,50.92,50.81,50.85,31466,0
+CVSB.US,D,20240925,000000,50.79,50.93,50.79,50.875,44438,0
+CVSB.US,D,20240926,000000,50.85,50.9335,50.85,50.9335,29250,0
+CVSB.US,D,20240927,000000,50.93,50.93,50.82,50.875,38720,0
+CVSB.US,D,20240930,000000,50.689,50.74,50.64,50.7,28953,0
+CVSB.US,D,20241001,000000,50.66,50.72,50.65,50.7049,3346,0
+CVSB.US,D,20241002,000000,50.64,50.72,50.64,50.695,3395,0
+CVSB.US,D,20241003,000000,50.7,50.74,50.6507,50.725,1999,0
+CVSB.US,D,20241004,000000,50.66,50.71,50.63,50.66,13971,0
+CVSB.US,D,20241007,000000,50.58,50.75,50.58,50.6704,11444,0
+CVSB.US,D,20241008,000000,50.68,50.73,50.58,50.69,14413,0
+CVSB.US,D,20241009,000000,50.7,50.73,50.685,50.685,975,0
+CVSB.US,D,20241010,000000,50.675,50.77,50.6719,50.77,5421,0
+CVSB.US,D,20241011,000000,50.73,50.79,50.715,50.73,6418,0
+CVSB.US,D,20241014,000000,50.64,50.76,50.64,50.71,6440,0
+CVSB.US,D,20241015,000000,50.76,50.76,50.71,50.74,3316,0
+CVSB.US,D,20241016,000000,50.79,50.79,50.715,50.72,7967,0
+CVSB.US,D,20241017,000000,50.7,50.74,50.7,50.73,3949,0
+CVSB.US,D,20241018,000000,50.75,50.78,50.75,50.78,1423,0
+CVSB.US,D,20241021,000000,50.78,50.79,50.7478,50.7687,3007,0
+CVSB.US,D,20241022,000000,50.77,50.775,50.74,50.775,3249,0
+CVSB.US,D,20241023,000000,50.77,50.82,50.7501,50.795,13518,0
+CVSB.US,D,20241024,000000,50.66,50.88,50.66,50.825,4688,0
+CVSB.US,D,20241025,000000,50.82,50.82,50.78,50.82,3734,0
+CVSB.US,D,20241028,000000,50.74,50.82,50.74,50.78,3727,0
+CVSB.US,D,20241029,000000,50.81,50.8251,50.78,50.8251,2143,0
+CVSB.US,D,20241030,000000,50.83,50.84,50.82,50.83,1998245,0
+CVSB.US,D,20241031,000000,50.59,50.65,50.5601,50.635,8061,0
+CVSB.US,D,20241101,000000,50.64,50.71,50.62,50.65,37484,0
+CVSB.US,D,20241104,000000,50.65,50.715,50.65,50.68,52721,0
+CVSB.US,D,20241105,000000,50.72,50.77,50.6674,50.7306,12074,0
+CVSB.US,D,20241106,000000,50.68,50.7298,50.65,50.7052,8663,0
+CVSB.US,D,20241107,000000,50.73,51.04,50.7,51.04,18191,0
+CVSB.US,D,20241108,000000,50.75,50.75,50.72,50.728,8693,0
+CVSB.US,D,20241111,000000,50.72,50.7392,50.65,50.72,12007,0
+CVSB.US,D,20241112,000000,50.7,50.77,50.7,50.7362,19025,0
+CVSB.US,D,20241113,000000,50.745,50.83,50.74,50.7604,17842,0
+CVSB.US,D,20241114,000000,50.7308,50.82,50.7308,50.7804,21250,0
+CVSB.US,D,20241115,000000,50.745,50.8,50.745,50.7855,11431,0
+CVSB.US,D,20241118,000000,50.7975,50.86,50.7701,50.795,9262,0
+CVSB.US,D,20241119,000000,50.8191,50.88,50.79,50.88,11205,0
+CVSB.US,D,20241120,000000,50.785,50.88,50.785,50.81,9609,0
+CVSB.US,D,20241121,000000,50.81,50.91,50.795,50.821,31592,0
+CVSB.US,D,20241122,000000,50.81,50.84,50.74,50.8102,8150,0
+CVSB.US,D,20241125,000000,50.845,50.8693,50.82,50.8552,5712,0
+CVSB.US,D,20241126,000000,50.855,50.8799,50.84,50.8752,10670,0
+CVSB.US,D,20241127,000000,50.8696,50.95,50.85,50.8651,13978,0
+CVSB.US,D,20241129,000000,50.6612,50.7,50.6612,50.6997,7352,0
+CVSB.US,D,20241202,000000,50.65,50.7723,50.64,50.695,8577,0
+CVSB.US,D,20241203,000000,50.71,50.7288,50.68,50.705,13275,0
+CVSB.US,D,20241204,000000,50.72,50.78,50.72,50.75,12541,0
+CVSB.US,D,20241205,000000,50.7096,50.76,50.65,50.66,43605,0
+CVSB.US,D,20241206,000000,50.7507,50.83,50.7507,50.775,13258,0
+CVSB.US,D,20241209,000000,50.76,50.7796,50.74,50.7461,5354,0
+CVSB.US,D,20241210,000000,50.7539,50.83,50.74,50.7674,9243,0
+CVSB.US,D,20241211,000000,50.76,50.8495,50.71,50.7752,8217,0
+CVSB.US,D,20241212,000000,50.785,50.86,50.78,50.78,31362,0
+CVSB.US,D,20241213,000000,50.78,50.8297,50.78,50.8096,14639,0
+CVSB.US,D,20241216,000000,50.77,50.81,50.7406,50.792,14567,0
+CVSB.US,D,20241217,000000,50.7706,50.88,50.7706,50.8303,13281,0
+CVSB.US,D,20241218,000000,50.83,50.88,50.77,50.77,17848,0
+CVSB.US,D,20241219,000000,50.78,50.81,50.7204,50.79,13783,0
+CVSB.US,D,20241220,000000,50.8297,50.88,50.81,50.8285,15792,0
+CVSB.US,D,20241223,000000,50.63,50.74,50.625,50.6501,15952,0
+CVSB.US,D,20241224,000000,50.64,50.71,50.61,50.67,15404,0
+CVSB.US,D,20241226,000000,50.6496,50.76,50.61,50.7304,16125,0
+CVSB.US,D,20241227,000000,50.6797,50.715,50.67,50.69,16991,0
+CVSB.US,D,20241230,000000,50.67,50.73,50.6697,50.69,16258,0
+CVSB.US,D,20241231,000000,50.6706,50.7599,50.6706,50.705,21793,0
+CVSB.US,D,20250102,000000,50.7167,50.76,50.6931,50.76,24579,0
+CVSB.US,D,20250103,000000,50.6884,50.8,50.6884,50.745,11229,0
+CVSB.US,D,20250106,000000,50.74,50.785,50.725,50.76,26014,0
+CVSB.US,D,20250107,000000,50.75,50.8,50.71,50.73,19014,0
+CVSB.US,D,20250108,000000,50.71,50.7599,50.67,50.6837,84593,0
+CVSB.US,D,20250110,000000,50.652,50.73,50.31,50.6901,10556,0
+CVSB.US,D,20250113,000000,50.64,50.6745,50.5801,50.6593,4981,0
+CVSB.US,D,20250114,000000,50.7,50.75,50.7,50.715,12184,0
+CVSB.US,D,20250115,000000,50.7117,50.73,50.66,50.7192,9371,0
+CVSB.US,D,20250116,000000,50.7293,50.79,50.7026,50.7502,25225,0
+CVSB.US,D,20250117,000000,50.76,50.795,50.7317,50.7701,9193,0
+CVSB.US,D,20250121,000000,50.82,50.84,50.74,50.771,20331,0
+CVSB.US,D,20250122,000000,50.7765,50.8,50.701,50.775,88607,0
+CVSB.US,D,20250123,000000,50.76,50.79,50.7001,50.7749,14521,0
+CVSB.US,D,20250124,000000,50.7979,50.82,50.7873,50.795,5535,0
+CVSB.US,D,20250127,000000,50.8285,51.1,50.81,50.825,16110,0
+CVSB.US,D,20250128,000000,50.8274,50.8399,50.8002,50.825,4582,0
+CVSB.US,D,20250129,000000,50.8332,50.86,50.813,50.83,17620,0
+CVSB.US,D,20250130,000000,50.8209,50.85,50.8209,50.845,14023,0
+CVSB.US,D,20250131,000000,50.6201,50.65,50.62,50.64,9403,0
+CVSB.US,D,20250203,000000,50.63,50.77,50.63,50.69,30801,0
+CVSB.US,D,20250204,000000,50.65,50.6966,50.63,50.695,9783,0
+CVSB.US,D,20250205,000000,50.6897,50.88,50.68,50.7195,96833,0
+CVSB.US,D,20250206,000000,50.6525,50.73,50.5977,50.689,12619,0
+CVSB.US,D,20250207,000000,50.69,50.76,50.6717,50.685,47390,0
+CVSB.US,D,20250210,000000,50.69,50.75,50.69,50.74,13683,0
+CVSB.US,D,20250211,000000,50.7,50.728,50.687,50.72,14581,0
+CVSB.US,D,20250212,000000,50.68,50.68,50.62,50.6358,10312,0
+CVSB.US,D,20250213,000000,50.6975,50.73,50.6901,50.711,9064,0
+CVSB.US,D,20250214,000000,50.75,50.795,50.73,50.769,8727,0
+CVSB.US,D,20250218,000000,50.74,50.91,50.714,50.73,10548,0
+CVSB.US,D,20250219,000000,50.7406,50.82,50.72,50.775,89736,0
+CVSB.US,D,20250220,000000,50.77,50.78,50.7584,50.7653,7773,0
+CVSB.US,D,20250221,000000,50.8,50.87,50.79,50.8154,10193,0
+CVSB.US,D,20250224,000000,50.805,50.83,50.79,50.82,12004,0
+CVSB.US,D,20250225,000000,50.83,50.91,50.82,50.84,18174,0
+CVSB.US,D,20250226,000000,50.84,50.88,50.79,50.86,88921,0
+CVSB.US,D,20250227,000000,50.83,50.9,50.8229,50.8595,11095,0
+CVSB.US,D,20250228,000000,50.66,50.72,50.65,50.6855,16027,0
+CVSB.US,D,20250303,000000,50.67,50.73,50.6514,50.7201,13534,0
+CVSB.US,D,20250304,000000,50.6826,50.77,50.64,50.73,19896,0
+CVSB.US,D,20250305,000000,50.6936,50.75,50.68,50.72,20453,0
+CVSB.US,D,20250306,000000,50.705,50.73,50.685,50.6996,9922,0
+CVSB.US,D,20250307,000000,50.73,50.75,50.7,50.72,53638,0
+CVSB.US,D,20250310,000000,50.73,50.84,50.7117,50.81,63228,0
+CVSB.US,D,20250311,000000,50.76,50.8,50.7,50.745,26278,0
+CVSB.US,D,20250312,000000,50.72,50.78,50.7025,50.758,49395,0
+CVSB.US,D,20250313,000000,50.709,50.85,50.7,50.7903,59968,0
+CVSB.US,D,20250314,000000,50.73,50.8,50.72,50.755,21263,0
+CVSB.US,D,20250317,000000,50.73,50.77,50.71,50.75,12379,0
+CVSB.US,D,20250318,000000,50.74,50.81,50.72,50.769,15184,0
+CVSB.US,D,20250319,000000,50.725,50.79,50.725,50.785,15476,0
+CVSB.US,D,20250320,000000,50.7673,50.8,50.75,50.78,8869,0
+CVSB.US,D,20250321,000000,50.8,50.87,50.78,50.8207,57284,0
+CVSB.US,D,20250324,000000,50.765,50.8,50.74,50.77,31640,0
+CVSB.US,D,20250325,000000,50.8,50.82,50.8,50.8115,9739,0
+CVSB.US,D,20250326,000000,50.785,50.815,50.78,50.8,42880,0
+CVSB.US,D,20250327,000000,50.78,50.81,50.72,50.7862,14684,0
+CVSB.US,D,20250328,000000,50.8184,50.83,50.8,50.825,752088,0
+CVSB.US,D,20250331,000000,50.59,50.63,50.5897,50.605,13801,0
+CVSB.US,D,20250401,000000,50.6001,50.67,50.6,50.62,14975,0
+CVSB.US,D,20250402,000000,50.63,50.6497,50.6253,50.635,8468,0
+CVSB.US,D,20250403,000000,50.65,50.69,50.59,50.64,171556,0
+CVSB.US,D,20250404,000000,50.7,50.7,50.59,50.6373,19117,0
+CVSB.US,D,20250407,000000,50.6,50.6499,50.342,50.4,43875,0
+CVSB.US,D,20250408,000000,50.56,50.5799,50.5,50.5042,16478,0
+CVSB.US,D,20250409,000000,50.54,50.545,50.46,50.545,5369,0
+CVSB.US,D,20250410,000000,50.55,50.65,50.26,50.48,27689,0
+CVSB.US,D,20250411,000000,50.5588,50.57,50.5,50.5252,12831,0
+CVSB.US,D,20250414,000000,50.54,50.56,50.53,50.5497,15086,0
+CVSB.US,D,20250415,000000,50.553,50.6299,50.553,50.5803,20195,0
+CVSB.US,D,20250416,000000,50.61,50.72,50.58,50.7,247523,0
+CVSB.US,D,20250417,000000,50.6113,50.73,50.6,50.62,14253,0
+CVSB.US,D,20250421,000000,50.65,50.66,50.6301,50.64,9993,0
+CVSB.US,D,20250422,000000,50.65,50.68,50.6443,50.6502,10293,0
+CVSB.US,D,20250423,000000,50.64,50.71,50.64,50.6795,10695,0
+CVSB.US,D,20250424,000000,50.67,50.7,50.6,50.6309,155938,0
+CVSB.US,D,20250425,000000,50.6801,50.72,50.68,50.6915,4786,0
+CVSB.US,D,20250428,000000,50.7001,50.76,50.7001,50.76,10927,0
+CVSB.US,D,20250429,000000,50.75,50.82,50.7327,50.79,8268,0
+CVSB.US,D,20250430,000000,50.56,50.61,50.54,50.5681,7479,0
+CVSB.US,D,20250501,000000,50.58,50.6,50.5201,50.5465,12432,0
+CVSB.US,D,20250502,000000,50.5341,50.59,50.5298,50.58,29946,0
+CVSB.US,D,20250505,000000,50.5426,50.61,50.5426,50.57,9423,0
+CVSB.US,D,20250506,000000,50.58,50.72,50.5443,50.7042,11371,0
+CVSB.US,D,20250507,000000,50.6138,50.67,50.58,50.665,3960,0
+CVSB.US,D,20250508,000000,50.64,50.69,50.615,50.665,6945,0
+CVSB.US,D,20250509,000000,50.63,50.6999,50.63,50.6851,9887,0
+CVSB.US,D,20250512,000000,50.62,50.67,50.58,50.655,8243,0
+CVSB.US,D,20250513,000000,50.66,50.7096,50.64,50.685,5639,0
+CVSB.US,D,20250514,000000,50.667,50.7,50.63,50.685,6024,0
+CVSB.US,D,20250515,000000,50.6636,50.745,50.65,50.745,9875,0
+CVSB.US,D,20250516,000000,50.7364,50.74,50.71,50.725,14859,0
+CVSB.US,D,20250519,000000,50.6814,50.737,50.6727,50.725,8743,0
+CVSB.US,D,20250520,000000,50.68,50.775,50.68,50.7651,5793,0
+CVSB.US,D,20250521,000000,50.72,50.76,50.72,50.735,5952,0
+CVSB.US,D,20250522,000000,50.742,50.78,50.73,50.7701,3730,0
+CVSB.US,D,20250523,000000,50.73,50.765,50.72,50.765,18178,0
+CVSB.US,D,20250527,000000,50.7299,50.8,50.7,50.795,41731,0
+CVSB.US,D,20250528,000000,50.73,50.7899,50.7,50.775,4797,0
+CVSB.US,D,20250529,000000,50.75,50.78,50.73,50.7752,4046,0
+CVSB.US,D,20250530,000000,50.5817,50.6,50.5501,50.5902,13552,0
+CVSB.US,D,20250602,000000,50.6,50.6,50.57,50.5952,5533,0
+CVSB.US,D,20250603,000000,50.6399,50.64,50.61,50.6253,2374,0
+CVSB.US,D,20250604,000000,50.6476,50.685,50.637,50.64,8158,0
+CVSB.US,D,20250605,000000,50.635,50.6666,50.55,50.655,9091,0
+CVSB.US,D,20250606,000000,50.625,50.6657,50.61,50.655,7078,0
+CVSB.US,D,20250609,000000,50.65,50.6709,50.62,50.62,8430,0
+CVSB.US,D,20250610,000000,50.65,50.6999,50.61,50.685,6029,0
+CVSB.US,D,20250611,000000,50.67,50.73,50.67,50.7255,7896,0
+CVSB.US,D,20250612,000000,50.695,50.725,50.68,50.725,6012,0
+CVSB.US,D,20250613,000000,50.7099,50.7099,50.62,50.665,11303,0
+CVSB.US,D,20250616,000000,50.71,50.75,50.69,50.744,4712,0
+CVSB.US,D,20250617,000000,50.73,50.82,50.7,50.82,15497,0
+CVSB.US,D,20250618,000000,50.725,50.7859,50.7216,50.77,5172,0
+CVSB.US,D,20250620,000000,50.7592,50.8,50.75,50.785,9922,0
+CVSB.US,D,20250623,000000,50.760801,50.78,50.7601,50.7767,6151,0
+CVSB.US,D,20250624,000000,50.76,50.84,50.76,50.825,10875,0
+CVSB.US,D,20250625,000000,50.7999,50.84,50.745,50.84,5266,0
+CVSB.US,D,20250626,000000,50.82,50.92,50.78,50.92,5384,0
+CVSB.US,D,20250627,000000,50.815,50.8663,50.815,50.86,11409,0
+CVSB.US,D,20250630,000000,50.635,50.68,50.62,50.66,7706,0
+CVSB.US,D,20250701,000000,50.66,50.66,50.54,50.655,91633,0
+CVSB.US,D,20250702,000000,50.67,50.67,50.655,50.665,3043,0
+CVSB.US,D,20250703,000000,50.6559,50.68,50.655,50.6685,7256,0
+CVSB.US,D,20250707,000000,50.6455,50.72,50.55,50.655,10642,0
+CVSB.US,D,20250708,000000,50.6539,50.7001,50.65,50.695,10214,0
+CVSB.US,D,20250709,000000,50.66,50.73,50.66,50.715,16480,0
+CVSB.US,D,20250710,000000,50.6867,50.6891,50.6601,50.67,15236,0
+CVSB.US,D,20250711,000000,50.6839,50.6966,50.6708,50.6795,7271,0
+CVSB.US,D,20250714,000000,50.6739,50.69,50.63,50.63,6497,0
+CVSB.US,D,20250715,000000,50.6963,50.71,50.6762,50.6851,14840,0
+CVSB.US,D,20250716,000000,50.7098,50.71,50.7002,50.7051,3134,0
+CVSB.US,D,20250717,000000,50.716,50.7293,50.7,50.715,7161,0
+CVSB.US,D,20250718,000000,50.7233,50.77,50.7233,50.745,5886,0
+CVSB.US,D,20250721,000000,50.73,50.76,50.73,50.745,3124,0
+CVSB.US,D,20250722,000000,50.76,50.8048,50.75,50.774,11233,0
+CVSB.US,D,20250723,000000,50.76,50.7775,50.75,50.76,8315,0
+CVSB.US,D,20250724,000000,50.7534,50.76,50.74,50.745,5082,0
+CVSB.US,D,20250725,000000,50.7772,50.7999,50.77,50.785,21505,0
+CVSB.US,D,20250728,000000,50.7732,50.8,50.76,50.78,5411,0
+CVSB.US,D,20250729,000000,50.7901,50.82,50.79,50.805,9089,0
+CVSB.US,D,20250730,000000,50.8092,50.8167,50.745,50.795,12850,0
+CVSB.US,D,20250731,000000,50.6153,50.63,50.59,50.6136,5694,0
+CVSB.US,D,20250801,000000,50.665,50.6897,50.6522,50.68,8504,0
+CVSB.US,D,20250804,000000,50.685,50.6899,50.6,50.675,31102,0
+CVSB.US,D,20250805,000000,50.71,50.71,50.67,50.695,25016,0
+CVSB.US,D,20250806,000000,50.68,50.7098,50.6797,50.7,5243,0
+CVSB.US,D,20250807,000000,50.6931,50.71,50.6927,50.705,8868,0
+CVSB.US,D,20250808,000000,50.73,50.735,50.69,50.715,9770,0
+CVSB.US,D,20250811,000000,50.71,50.7299,50.66,50.705,14149,0
+CVSB.US,D,20250812,000000,50.72,50.82,50.66,50.8076,22948,0
+CVSB.US,D,20250813,000000,50.79,50.85,50.7,50.7635,21098,0
+CVSB.US,D,20250814,000000,50.7697,50.99,50.74,50.755,4455,0
+CVSB.US,D,20250815,000000,50.7897,50.85,50.75,50.765,4288,0
+CVSB.US,D,20250818,000000,50.7747,50.78,50.7,50.7,5080,0
+CVSB.US,D,20250819,000000,50.77,50.8,50.77,50.785,7211,0
+CVSB.US,D,20250820,000000,50.79,50.8053,50.76,50.795,5969,0
+CVSB.US,D,20250821,000000,50.7705,50.84,50.76,50.795,4720,0
+CVSB.US,D,20250822,000000,50.8199,50.91,50.81,50.845,9573,0
+CVSB.US,D,20250825,000000,50.83,50.86,50.8027,50.81,8115,0
+CVSB.US,D,20250826,000000,50.86,50.9,50.8414,50.855,5336,0
+CVSB.US,D,20250827,000000,50.83,50.907,50.81,50.87,41500,0
+CVSB.US,D,20250828,000000,50.87,50.93,50.8444,50.915,22025,0
+CVSB.US,D,20250829,000000,50.6805,50.7,50.67,50.69,4873,0
+CVSB.US,D,20250902,000000,50.6631,50.95,50.6631,50.705,4396,0
+CVSB.US,D,20250903,000000,50.7086,50.75,50.68,50.715,5314,0
+CVSB.US,D,20250904,000000,50.74,50.76,50.72,50.745,7910,0
+CVSB.US,D,20250905,000000,50.7845,50.85,50.77,50.78,8412,0
+CVSB.US,D,20250908,000000,50.7627,50.805,50.7601,50.78,9868,0
+CVSB.US,D,20250909,000000,50.78,50.7988,50.76,50.775,8313,0
+CVSB.US,D,20250910,000000,50.7845,50.86,50.7845,50.795,3370,0
+CVSB.US,D,20250911,000000,50.808,50.81,50.78,50.8001,13727,0
+CVSB.US,D,20250912,000000,50.8196,50.82,50.79,50.805,3321,0
+CVSB.US,D,20250915,000000,50.8029,50.82,50.79,50.805,4995,0
+CVSB.US,D,20250916,000000,50.88,50.88,50.8128,50.835,6626,0
+CVSB.US,D,20250917,000000,50.8386,50.8458,50.7701,50.8321,12108,0
+CVSB.US,D,20250918,000000,50.84,50.85,50.825,50.835,14259,0
+CVSB.US,D,20250919,000000,50.8506,50.8561,50.8401,50.855,3888,0
+CVSB.US,D,20250922,000000,50.8576,50.93,50.8401,50.85,3807,0
+CVSB.US,D,20250923,000000,50.8693,50.87,50.84,50.84,3619,0
+CVSB.US,D,20250924,000000,50.8693,50.87,50.85,50.855,1746,0
+CVSB.US,D,20250925,000000,50.8582,50.86,50.8307,50.858,6725,0
+CVSB.US,D,20250926,000000,50.8705,50.89,50.8628,50.875,5084,0
+CVSB.US,D,20250929,000000,50.88,50.9,50.8118,50.88,164064,0
+CVSB.US,D,20250930,000000,50.71,50.73,50.7,50.715,12075,0
+CVSB.US,D,20251001,000000,50.7422,50.75,50.72,50.74,3231,0
+CVSB.US,D,20251002,000000,50.72,50.7497,50.72,50.745,38605,0
+CVSB.US,D,20251003,000000,50.77,50.77,50.74,50.755,5443,0
+CVSB.US,D,20251006,000000,50.7594,50.7799,50.74,50.755,10674,0
+CVSB.US,D,20251007,000000,50.78,50.79,50.765,50.785,11483,0
+CVSB.US,D,20251008,000000,50.79,50.79,50.75,50.77,24634,0
+CVSB.US,D,20251009,000000,50.75,50.82,50.7,50.7245,12913,0
+CVSB.US,D,20251010,000000,50.7809,50.8153,50.7809,50.8153,3925,0
+CVSB.US,D,20251013,000000,50.795,50.81,50.79,50.8,6353,0
+CVSB.US,D,20251014,000000,50.8021,50.86,50.8,50.82,4771,0
+CVSB.US,D,20251015,000000,50.8398,50.84,50.82,50.825,6941,0
+CVSB.US,D,20251016,000000,50.8365,50.8676,50.8365,50.8551,5351,0
+CVSB.US,D,20251017,000000,50.8598,50.87,50.8414,50.855,4683,0
+CVSB.US,D,20251020,000000,50.83,50.86,50.83,50.85,10647,0
+CVSB.US,D,20251021,000000,50.86,50.89,50.86,50.88,7930,0
+CVSB.US,D,20251022,000000,50.8825,50.8999,50.86,50.8983,23121,0
+CVSB.US,D,20251023,000000,50.89,50.9,50.8801,50.89,8742,0
+CVSB.US,D,20251024,000000,50.8964,50.91,50.8855,50.895,2509,0
+CVSB.US,D,20251027,000000,50.9045,50.9082,50.9,50.905,7140,0
+CVSB.US,D,20251028,000000,50.8901,50.92,50.8901,50.91,12643,0
+CVSB.US,D,20251029,000000,50.9065,50.93,50.905,50.905,6614,0
+CVSB.US,D,20251030,000000,50.8992,50.92,50.87,50.895,8098,0
+CVSB.US,D,20251031,000000,50.739,50.74,50.7221,50.725,3830,0
+CVSB.US,D,20251103,000000,50.7199,50.81,50.697,50.74,22726,0
+CVSB.US,D,20251104,000000,50.75,50.75,50.72,50.7368,23050,0
+CVSB.US,D,20251105,000000,50.74,50.796225,50.7,50.725,47782,0
+CVSB.US,D,20251106,000000,50.7416,50.77,50.73,50.76,8353,0
+CVSB.US,D,20251107,000000,50.79,50.79,50.77,50.775,10033,0
+CVSB.US,D,20251110,000000,50.761,50.7758,50.75,50.775,8138,0
+CVSB.US,D,20251111,000000,50.775,50.792,50.71,50.775,77605,0
+CVSB.US,D,20251112,000000,50.7786,50.79,50.4,50.66,268003,0
+CVSB.US,D,20251113,000000,50.72,50.75,50.7,50.72,21486,0
+CVSB.US,D,20251114,000000,50.74,50.75,50.705,50.72,111367,0
+CVSB.US,D,20251117,000000,50.731,50.74,50.71,50.725,9722,0
+CVSB.US,D,20251118,000000,50.7501,50.77,50.74,50.755,10857,0
+CVSB.US,D,20251119,000000,50.76,50.84,50.75,50.765,10196,0
+CVSB.US,D,20251120,000000,50.77,50.81,50.76,50.79,24680,0
+CVSB.US,D,20251121,000000,50.81,50.83,50.7701,50.81,7762,0
+CVSB.US,D,20251124,000000,50.81,50.84,50.79,50.805,9324,0
+CVSB.US,D,20251125,000000,50.83,50.87,50.83,50.845,6004,0
+CVSB.US,D,20251126,000000,50.84,50.87,50.84,50.855,3075,0
+CVSB.US,D,20251128,000000,50.71,50.72,50.675,50.7037,17489,0
+CVSB.US,D,20251201,000000,50.6891,50.735,50.645,50.675,8652,0
+CVSB.US,D,20251202,000000,50.69,50.7199,50.675,50.695,9156,0
+CVSB.US,D,20251203,000000,50.71,50.74,50.67,50.7,8856,0
+CVSB.US,D,20251204,000000,50.726,50.73,50.7,50.73,8491,0
+CVSB.US,D,20251205,000000,50.73,50.75,50.72,50.75,14468,0
+CVSB.US,D,20251208,000000,50.73,50.74,50.7,50.7205,7539,0
+CVSB.US,D,20251209,000000,50.74,50.76,50.725,50.725,9808,0
+CVSB.US,D,20251210,000000,50.742,50.77,50.74,50.77,10446,0
+CVSB.US,D,20251211,000000,50.76,50.84,50.76,50.77,6678,0
+CVSB.US,D,20251212,000000,50.77,50.79,50.77,50.79,7256,0
+CVSB.US,D,20251215,000000,50.78,50.8,50.77,50.785,12347,0
+CVSB.US,D,20251216,000000,50.79,50.82,50.79,50.82,9508,0
+CVSB.US,D,20251217,000000,50.8,50.82,50.79,50.8099,8289,0
+CVSB.US,D,20251218,000000,50.82,50.84,50.82,50.825,5179,0
+CVSB.US,D,20251219,000000,50.83,50.84,50.82,50.835,11079,0
+CVSB.US,D,20251222,000000,50.852,50.86,50.82,50.83,35373,0
+CVSB.US,D,20251223,000000,50.64,50.64,50.6,50.605,13847,0
+CVSB.US,D,20251224,000000,50.62,50.675,50.62,50.675,25994,0
+CVSB.US,D,20251226,000000,50.71,50.73,50.65,50.715,13209,0
+CVSB.US,D,20251229,000000,50.735,50.75,50.69,50.695,14283,0
+CVSB.US,D,20251230,000000,50.71,50.74,50.68,50.7017,12814,0
+CVSB.US,D,20251231,000000,50.74,50.75,50.69,50.75,10280,0
+CVSB.US,D,20260102,000000,50.75,50.76,50.72,50.7501,14776,0
+CVSB.US,D,20260105,000000,50.765,50.79,50.71,50.77,28256,0
+CVSB.US,D,20260106,000000,50.77,50.78,50.72,50.77,18430,0
+CVSB.US,D,20260107,000000,50.78,50.81,50.75,50.79,11957,0
+CVSB.US,D,20260108,000000,50.8045,50.8045,50.76,50.785,11410,0
+CVSB.US,D,20260109,000000,50.82,50.83,50.755,50.805,12497,0
+CVSB.US,D,20260112,000000,50.775,50.81,50.7515,50.795,13958,0
+CVSB.US,D,20260113,000000,50.81,50.82,50.78,50.785,10711,0
+CVSB.US,D,20260114,000000,50.78,50.81,50.78,50.81,15652,0
+CVSB.US,D,20260115,000000,50.8112,50.8122,50.75,50.795,8047,0
+CVSB.US,D,20260116,000000,50.82,50.82,50.8101,50.815,6693,0
+CVSB.US,D,20260120,000000,50.8161,50.83,50.8,50.805,5324,0
+CVSB.US,D,20260121,000000,50.84,50.85,50.82,50.83,9824,0
+CVSB.US,D,20260122,000000,50.8575,50.8593,50.825,50.84,12975,0
+CVSB.US,D,20260123,000000,50.86,50.86,50.81,50.855,17106,0
+CVSB.US,D,20260126,000000,50.84,50.88,50.84,50.865,22481,0
+CVSB.US,D,20260127,000000,50.889,50.92,50.88,50.91,13846,0
+CVSB.US,D,20260128,000000,50.91,50.92,50.88,50.895,5192,0
+CVSB.US,D,20260129,000000,50.9,50.92,50.88,50.915,12962,0
+CVSB.US,D,20260130,000000,50.7462,50.775,50.72,50.775,12370,0
+CVSB.US,D,20260202,000000,50.75,50.765,50.7435,50.755,10271,0
+CVSB.US,D,20260203,000000,50.75,50.77,50.74,50.755,24137,0
+CVSB.US,D,20260204,000000,50.7699,50.81,50.7508,50.78,16562,0
+CVSB.US,D,20260205,000000,50.785,50.8399,50.7701,50.825,14304,0
+CVSB.US,D,20260206,000000,50.81,50.81,50.7603,50.79,64495,0
+CVSB.US,D,20260209,000000,50.81,50.81,50.79,50.8,10302,0
+CVSB.US,D,20260210,000000,50.83,50.855,50.815,50.838,6911,0
+CVSB.US,D,20260211,000000,50.79,50.81,50.7706,50.7998,14038,0
+CVSB.US,D,20260212,000000,50.8,50.84,50.795,50.805,5402,0
+CVSB.US,D,20260213,000000,50.8292,50.84,50.8172,50.83,10184,0
+CVSB.US,D,20260217,000000,50.8,50.84,50.8,50.83,21372,0
+CVSB.US,D,20260218,000000,50.825,50.84,50.81,50.8292,4466,0
diff --git a/daily/us/nyse etfs/1/dcor.us.txt b/daily/us/nyse etfs/1/dcor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..854f241ea0cd09a4d7bf7b2f80185cf58ef89b9c
--- /dev/null
+++ b/daily/us/nyse etfs/1/dcor.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOR.US,D,20230914,000000,50.11,50.3032,50.11,50.2761,1490,0
+DCOR.US,D,20230915,000000,49.85,49.92,49.7321,49.7321,3978,0
+DCOR.US,D,20230918,000000,49.78,50.02,49.7118,49.7118,4808,0
+DCOR.US,D,20230919,000000,49.59,49.64,49.59,49.6297,85852,0
+DCOR.US,D,20230920,000000,49.8,49.8,49.2632,49.2632,2689,0
+DCOR.US,D,20230921,000000,48.73,48.7633,48.4828,48.4828,8043,0
+DCOR.US,D,20230922,000000,48.58,48.6485,48.3856,48.3856,2281,0
+DCOR.US,D,20230925,000000,48.47,48.5222,48.405,48.5222,6809,0
+DCOR.US,D,20230926,000000,48.33,48.33,47.87,47.89,14320,0
+DCOR.US,D,20230927,000000,48.036,48.26,47.7599,47.9884,9401,0
+DCOR.US,D,20230928,000000,48.56,48.57,48.33,48.3474,147616,0
+DCOR.US,D,20230929,000000,48.7278,48.7278,48.12,48.1711,188389,0
+DCOR.US,D,20231002,000000,48.03,48.04,47.77,47.9431,13963,0
+DCOR.US,D,20231003,000000,47.59,47.59,47.15,47.2479,828497,0
+DCOR.US,D,20231004,000000,47.32,47.6,47.22,47.54,305914,0
+DCOR.US,D,20231005,000000,47.22,47.5,47.22,47.4572,21665,0
+DCOR.US,D,20231006,000000,47.245,48.13,47.07,47.9648,48206,0
+DCOR.US,D,20231009,000000,47.93,48.3308,47.84,48.2702,5656,0
+DCOR.US,D,20231010,000000,48.78,48.88,48.59,48.6,20295,0
+DCOR.US,D,20231011,000000,48.66,48.7386,48.47,48.7386,24024,0
+DCOR.US,D,20231012,000000,48.58,48.589,48.14,48.2654,55732,0
+DCOR.US,D,20231013,000000,48.37,48.38,47.85,47.98,24879,0
+DCOR.US,D,20231016,000000,48.3,48.74,48.3,48.6508,89983,0
+DCOR.US,D,20231017,000000,48.7,49.06,48.7,48.7975,14332,0
+DCOR.US,D,20231018,000000,48.49,48.49,47.9901,48.0708,27091,0
+DCOR.US,D,20231019,000000,48,48.24,47.59,47.6228,36309,0
+DCOR.US,D,20231020,000000,47.489,47.489,46.99,47.0095,21563,0
+DCOR.US,D,20231023,000000,46.93,47.241,46.75,46.78,21557,0
+DCOR.US,D,20231024,000000,47.08,47.2523,46.94,47.09,37842,0
+DCOR.US,D,20231025,000000,46.89,46.89,46.42,46.45,109546,0
+DCOR.US,D,20231026,000000,46.78,46.78,46.03,46.09,63870,0
+DCOR.US,D,20231027,000000,46.0585,46.14,45.61,45.7618,67363,0
+DCOR.US,D,20231030,000000,45.87,46.31,45.87,46.2491,26787,0
+DCOR.US,D,20231031,000000,46.1905,46.59,46.1905,46.56,18758,0
+DCOR.US,D,20231101,000000,46.505,46.945,46.505,46.9,274492,0
+DCOR.US,D,20231102,000000,47.39,47.9,47.39,47.9,55703,0
+DCOR.US,D,20231103,000000,48.4592,48.66,48.34,48.4812,35053,0
+DCOR.US,D,20231106,000000,48.52,48.52,48.22,48.3393,17672,0
+DCOR.US,D,20231107,000000,48.34,48.5,48.2079,48.43,194837,0
+DCOR.US,D,20231108,000000,48.56,48.56,48.13,48.3347,42253,0
+DCOR.US,D,20231109,000000,48.41,48.44,47.89,47.9,62357,0
+DCOR.US,D,20231110,000000,48,48.62,48,48.598,28956,0
+DCOR.US,D,20231113,000000,48.57,48.6694,48.36,48.56,42869,0
+DCOR.US,D,20231114,000000,49.73,49.88,49.66,49.75,56364,0
+DCOR.US,D,20231115,000000,50.04,50.19,49.9,49.9162,25368,0
+DCOR.US,D,20231116,000000,49.91,49.91,49.61,49.7496,29188,0
+DCOR.US,D,20231117,000000,49.91,50.0891,49.8825,50.0198,22793,0
+DCOR.US,D,20231120,000000,50.08,50.42,50.08,50.3123,37034,0
+DCOR.US,D,20231121,000000,50.3,50.3,50.1101,50.12,33732,0
+DCOR.US,D,20231122,000000,50.44,50.46,50.14,50.3896,26237,0
+DCOR.US,D,20231124,000000,50.48,50.51,50.43,50.45,6333,0
+DCOR.US,D,20231127,000000,50.27,50.4387,50.27,50.3892,153849,0
+DCOR.US,D,20231128,000000,50.25,50.52,50.17,50.3201,33779,0
+DCOR.US,D,20231129,000000,50.64,50.735,50.3656,50.38,127789,0
+DCOR.US,D,20231130,000000,50.6,50.67,50.3472,50.65,135996,0
+DCOR.US,D,20231201,000000,50.66,51.2591,50.57,51.23,67772,0
+DCOR.US,D,20231204,000000,50.57,51.15,50.57,51.15,35580,0
+DCOR.US,D,20231205,000000,51.04,51.04,50.83,50.88,32519,0
+DCOR.US,D,20231206,000000,51.13,51.25,50.72,50.745,110663,0
+DCOR.US,D,20231207,000000,51.03,51.15,50.92,51.13,68455,0
+DCOR.US,D,20231208,000000,51.13,51.41,51,51.38,51456,0
+DCOR.US,D,20231211,000000,51.41,51.6199,51.365,51.6033,57683,0
+DCOR.US,D,20231212,000000,51.46,51.78,51.46,51.71,131383,0
+DCOR.US,D,20231213,000000,51.82,52.6,51.65,52.6,166475,0
+DCOR.US,D,20231214,000000,53.08,53.32,52.86,53.15,62874,0
+DCOR.US,D,20231215,000000,53.3,53.3,52.89,52.99,91525,0
+DCOR.US,D,20231218,000000,53.2,53.31,53.13,53.24,81686,0
+DCOR.US,D,20231219,000000,53.21,53.49,53.18,53.49,63699,0
+DCOR.US,D,20231220,000000,53.44,53.6493,52.67,52.67,94347,0
+DCOR.US,D,20231221,000000,53.09,53.25,52.82,53.2466,187191,0
+DCOR.US,D,20231222,000000,53.4,53.5964,53.2221,53.41,48916,0
+DCOR.US,D,20231226,000000,53.5,53.8,53.5,53.6798,28687,0
+DCOR.US,D,20231227,000000,53.7,53.81,53.6074,53.76,86240,0
+DCOR.US,D,20231228,000000,53.8499,53.879,53.7123,53.7161,65602,0
+DCOR.US,D,20231229,000000,53.74,53.7591,53.34,53.4761,47455,0
+DCOR.US,D,20240102,000000,53.252,53.4491,53.03,53.22,70597,0
+DCOR.US,D,20240103,000000,52.8,52.93,52.55,52.58,49473,0
+DCOR.US,D,20240104,000000,52.5953,52.83,52.43,52.43,14622,0
+DCOR.US,D,20240105,000000,52.43,52.81,52.41,52.5267,16231,0
+DCOR.US,D,20240108,000000,52.56,53.24,52.5,53.2,49952,0
+DCOR.US,D,20240109,000000,52.85,53.16,52.84,53.06,42358,0
+DCOR.US,D,20240110,000000,53.079,53.31,53.005,53.28,47386,0
+DCOR.US,D,20240111,000000,53.34,53.34,52.72,53.17,32810,0
+DCOR.US,D,20240112,000000,53.45,53.49,53.02,53.16,58787,0
+DCOR.US,D,20240116,000000,52.99,53.05,52.66,52.87,42094,0
+DCOR.US,D,20240117,000000,52.45,52.59,52.33,52.5,35185,0
+DCOR.US,D,20240118,000000,52.74,53.01,52.535,53.01,39794,0
+DCOR.US,D,20240119,000000,53.19,53.59,52.96,53.59,59858,0
+DCOR.US,D,20240122,000000,53.95,54.02,53.77,53.9,58852,0
+DCOR.US,D,20240123,000000,54.03,54.05,53.78,54,52397,0
+DCOR.US,D,20240124,000000,54.35,54.35,53.89,53.93,45838,0
+DCOR.US,D,20240125,000000,54.27,54.33,54.05,54.28,66754,0
+DCOR.US,D,20240126,000000,54.37,54.5,54.232,54.32,62846,0
+DCOR.US,D,20240129,000000,54.31,54.7884,54.22,54.7884,38475,0
+DCOR.US,D,20240130,000000,54.69,54.81,54.65,54.76,99392,0
+DCOR.US,D,20240131,000000,54.48,54.58,53.79,53.8,69249,0
+DCOR.US,D,20240201,000000,54,54.42,53.76,54.395,59510,0
+DCOR.US,D,20240202,000000,54.35,54.96,54.26,54.77,57064,0
+DCOR.US,D,20240205,000000,54.5999,54.66,54.26,54.49,32449,0
+DCOR.US,D,20240206,000000,54.61,54.7,54.49,54.7,60628,0
+DCOR.US,D,20240207,000000,54.95,55.125,54.76,55.04,98713,0
+DCOR.US,D,20240208,000000,55.05,55.23,55.01,55.22,51128,0
+DCOR.US,D,20240209,000000,55.32,55.59,55.2236,55.54,54471,0
+DCOR.US,D,20240212,000000,55.69,55.97,55.6,55.75,41239,0
+DCOR.US,D,20240213,000000,54.96,55.02,54.405,54.78,75807,0
+DCOR.US,D,20240214,000000,55.17,55.41,54.9,55.39,77860,0
+DCOR.US,D,20240215,000000,55.625,55.92,55.53,55.91,55031,0
+DCOR.US,D,20240216,000000,55.88,55.99,55.59,55.59,34041,0
+DCOR.US,D,20240220,000000,55.37,55.37,55.08,55.24,67576,0
+DCOR.US,D,20240221,000000,55.04,55.31,54.92,55.26,105134,0
+DCOR.US,D,20240222,000000,55.81,56.3116,55.81,56.22,44402,0
+DCOR.US,D,20240223,000000,56.38,56.49,56.2353,56.37,81780,0
+DCOR.US,D,20240226,000000,56.395,56.47,56.22,56.23,46960,0
+DCOR.US,D,20240227,000000,56.39,56.42,56.21,56.42,35972,0
+DCOR.US,D,20240228,000000,56.205,56.3702,56.205,56.28,42306,0
+DCOR.US,D,20240229,000000,56.56,56.66,56.3,56.56,22998,0
+DCOR.US,D,20240301,000000,56.8,57.01,56.56,56.95,28913,0
+DCOR.US,D,20240304,000000,57.05,57.13,56.93,56.93,143315,0
+DCOR.US,D,20240305,000000,56.715,56.72,56.29,56.49,59543,0
+DCOR.US,D,20240306,000000,56.89,56.99,56.6713,56.8,39591,0
+DCOR.US,D,20240307,000000,57.16,57.43,57.16,57.36,42773,0
+DCOR.US,D,20240308,000000,57.46,57.71,56.97,57.06,56460,0
+DCOR.US,D,20240311,000000,57.05,57.05,56.68,56.94,33519,0
+DCOR.US,D,20240312,000000,57.26,57.4901,56.885,57.48,28759,0
+DCOR.US,D,20240313,000000,57.47,57.59,57.36,57.43,40503,0
+DCOR.US,D,20240314,000000,57.55,57.55,56.9,57.18,18635,0
+DCOR.US,D,20240315,000000,56.79,57.14,56.79,56.93,130478,0
+DCOR.US,D,20240318,000000,57.32,57.41,57.15,57.15,41663,0
+DCOR.US,D,20240319,000000,56.95,57.48,56.8917,57.41,52582,0
+DCOR.US,D,20240320,000000,57.67,58.05,57.42,58.02,31489,0
+DCOR.US,D,20240321,000000,58.3287,58.51,58.32,58.32,38649,0
+DCOR.US,D,20240322,000000,58.36,58.37,58.1119,58.15,81672,0
+DCOR.US,D,20240325,000000,58.02,58.19,58,58,29024,0
+DCOR.US,D,20240326,000000,58.2,58.2,57.93,57.94,20283,0
+DCOR.US,D,20240327,000000,58.23,58.51,58.1082,58.51,47247,0
+DCOR.US,D,20240328,000000,58.58,58.769,58.5754,58.65,31682,0
+DCOR.US,D,20240401,000000,58.76,58.76,58.3701,58.44,48757,0
+DCOR.US,D,20240402,000000,57.98,58.0186,57.7847,57.98,83010,0
+DCOR.US,D,20240403,000000,57.84,58.2899,57.84,58.12,52337,0
+DCOR.US,D,20240404,000000,58.6,58.6,57.4017,57.46,45818,0
+DCOR.US,D,20240405,000000,57.53,58.13,57.53,57.98,43723,0
+DCOR.US,D,20240408,000000,58.0356,58.16,58.01,58.03,36976,0
+DCOR.US,D,20240409,000000,58.18,58.25,57.58,58.06,45016,0
+DCOR.US,D,20240410,000000,57.37,57.65,57.1801,57.38,72898,0
+DCOR.US,D,20240411,000000,57.65,57.8686,57.145,57.68,43615,0
+DCOR.US,D,20240412,000000,57.35,57.4,56.68,56.83,70392,0
+DCOR.US,D,20240415,000000,57.29,57.4289,56.1,56.17,61939,0
+DCOR.US,D,20240416,000000,56.27,56.2999,55.8938,56.01,81824,0
+DCOR.US,D,20240417,000000,56.43,56.43,55.61,55.7,56409,0
+DCOR.US,D,20240418,000000,55.96,56.189,55.57,55.66,51508,0
+DCOR.US,D,20240419,000000,55.53,55.8297,55.22,55.37,40724,0
+DCOR.US,D,20240422,000000,55.6,56.1783,55.43,55.84,50651,0
+DCOR.US,D,20240423,000000,56.02,56.65,56.02,56.56,58265,0
+DCOR.US,D,20240424,000000,56.85,56.85,56.24,56.49,78936,0
+DCOR.US,D,20240425,000000,56.08,56.3654,55.69,56.28,42179,0
+DCOR.US,D,20240426,000000,56.54,56.8954,56.54,56.73,56707,0
+DCOR.US,D,20240429,000000,56.87,57.02,56.67,56.89,43492,0
+DCOR.US,D,20240430,000000,56.77,56.82,56.01,56.01,57207,0
+DCOR.US,D,20240501,000000,55.98,56.64,55.76,55.85,80994,0
+DCOR.US,D,20240502,000000,56.24,56.47,55.8932,56.42,41677,0
+DCOR.US,D,20240503,000000,57.12,57.21,56.7995,57.05,38882,0
+DCOR.US,D,20240506,000000,57.32,57.75,57.26,57.75,52337,0
+DCOR.US,D,20240507,000000,57.79,57.89,57.68,57.71,63191,0
+DCOR.US,D,20240508,000000,57.41,57.7312,57.41,57.7246,81677,0
+DCOR.US,D,20240509,000000,57.67,58.07,57.67,58.05,44436,0
+DCOR.US,D,20240510,000000,58.287,58.289,57.9999,58.1585,57841,0
+DCOR.US,D,20240513,000000,58.47,58.47,58.09,58.09,300999,0
+DCOR.US,D,20240514,000000,58.26,58.48,58.15,58.38,51731,0
+DCOR.US,D,20240515,000000,58.7,59.0322,58.6798,59.0322,65810,0
+DCOR.US,D,20240516,000000,59.09,59.145,58.8,58.8,76243,0
+DCOR.US,D,20240517,000000,58.85,58.92,58.79,58.89,72438,0
+DCOR.US,D,20240520,000000,58.96,59.15,58.9367,59,105625,0
+DCOR.US,D,20240521,000000,58.89,59.03,58.89,59.03,56558,0
+DCOR.US,D,20240522,000000,59,59.02,58.63,58.8,77951,0
+DCOR.US,D,20240523,000000,58.95,58.96,58.17,58.2767,100222,0
+DCOR.US,D,20240524,000000,58.49,58.78,58.47,58.76,112177,0
+DCOR.US,D,20240528,000000,58.95,58.95,58.5,58.71,36453,0
+DCOR.US,D,20240529,000000,58.19,58.355,58.165,58.17,63952,0
+DCOR.US,D,20240530,000000,58.08,58.3,57.94,58.1,97300,0
+DCOR.US,D,20240531,000000,58.27,58.56,57.7399,58.55,47977,0
+DCOR.US,D,20240603,000000,58.85,58.85,58.03,58.5,44075,0
+DCOR.US,D,20240604,000000,58.37,58.4393,58.05,58.29,134640,0
+DCOR.US,D,20240605,000000,58.66,58.9811,58.39,58.9811,92958,0
+DCOR.US,D,20240606,000000,59.05,59.05,58.72,58.84,89044,0
+DCOR.US,D,20240607,000000,58.68,59.04,58.68,58.75,86696,0
+DCOR.US,D,20240610,000000,58.63,58.9582,58.565,58.88,36133,0
+DCOR.US,D,20240611,000000,58.62,58.9692,58.4911,58.94,90137,0
+DCOR.US,D,20240612,000000,59.63,59.872,59.47,59.5766,64960,0
+DCOR.US,D,20240613,000000,59.65,59.65,59.23,59.4946,99213,0
+DCOR.US,D,20240614,000000,59.22,59.2488,59,59.22,306712,0
+DCOR.US,D,20240617,000000,59.23,59.84,59.17,59.75,76188,0
+DCOR.US,D,20240618,000000,59.66,59.79,59.5901,59.7447,313910,0
+DCOR.US,D,20240620,000000,59.94,59.9593,59.4945,59.64,138454,0
+DCOR.US,D,20240621,000000,59.64,59.64,59.4466,59.6,181463,0
+DCOR.US,D,20240624,000000,59.59,59.89,59.55,59.56,104901,0
+DCOR.US,D,20240625,000000,59.63,59.6399,59.37,59.55,105530,0
+DCOR.US,D,20240626,000000,59.49,59.64,59.335,59.64,54684,0
+DCOR.US,D,20240627,000000,59.6835,59.69,59.48,59.69,74643,0
+DCOR.US,D,20240628,000000,59.84,60.09,59.4418,59.52,76871,0
+DCOR.US,D,20240701,000000,59.72,59.7457,59.36,59.545,128120,0
+DCOR.US,D,20240702,000000,59.4,59.84,59.4,59.84,94478,0
+DCOR.US,D,20240703,000000,59.83,60.06,59.82,60.01,25934,0
+DCOR.US,D,20240705,000000,60.07,60.19,59.92,60.18,33115,0
+DCOR.US,D,20240708,000000,60.33,60.41,60.1575,60.25,43354,0
+DCOR.US,D,20240709,000000,60.359,60.41,60.18,60.21,41523,0
+DCOR.US,D,20240710,000000,60.38,60.8229,60.3496,60.8229,41637,0
+DCOR.US,D,20240711,000000,60.97,61.1214,60.73,60.88,193078,0
+DCOR.US,D,20240712,000000,61.07,61.6249,61.06,61.21,248134,0
+DCOR.US,D,20240715,000000,61.54,61.92,61.5031,61.56,110825,0
+DCOR.US,D,20240716,000000,61.88,62.34,61.88,62.28,78644,0
+DCOR.US,D,20240717,000000,61.73,62.02,61.57,61.59,166517,0
+DCOR.US,D,20240718,000000,61.72,61.93,60.84,61.06,114283,0
+DCOR.US,D,20240719,000000,60.94,61.11,60.53,60.5589,32404,0
+DCOR.US,D,20240722,000000,60.94,61.27,60.7201,61.25,37969,0
+DCOR.US,D,20240723,000000,61.22,61.43,61.15,61.21,44888,0
+DCOR.US,D,20240724,000000,60.88,60.88,59.945,59.96,68296,0
+DCOR.US,D,20240725,000000,60.03,60.77,59.92,59.95,140681,0
+DCOR.US,D,20240726,000000,60.53,60.87,60.36,60.67,168840,0
+DCOR.US,D,20240729,000000,60.82,60.84,60.44,60.61,66369,0
+DCOR.US,D,20240730,000000,60.82,60.92,60.17,60.46,109240,0
+DCOR.US,D,20240731,000000,61.22,61.76,61.1,61.28,44697,0
+DCOR.US,D,20240801,000000,61.48,61.66,59.92,60.27,42047,0
+DCOR.US,D,20240802,000000,59.24,59.339,58.5074,58.99,51580,0
+DCOR.US,D,20240805,000000,56.51,57.8096,56.48,57.26,91095,0
+DCOR.US,D,20240806,000000,57.67,58.5599,57.67,57.81,85281,0
+DCOR.US,D,20240807,000000,58.6,58.71,57.34,57.39,50000,0
+DCOR.US,D,20240808,000000,58.04,58.72,57.855,58.7,38781,0
+DCOR.US,D,20240809,000000,58.67,59.02,58.5235,58.92,58554,0
+DCOR.US,D,20240812,000000,59.02,59.09,58.7,58.83,62223,0
+DCOR.US,D,20240813,000000,59.21,59.73,59.1625,59.73,121836,0
+DCOR.US,D,20240814,000000,59.86,59.97,59.59,59.89,71794,0
+DCOR.US,D,20240815,000000,60.64,60.97,60.51,60.8446,56894,0
+DCOR.US,D,20240816,000000,60.72,61.1499,60.72,61.07,32218,0
+DCOR.US,D,20240819,000000,61.17,61.56,61.0704,61.5544,58257,0
+DCOR.US,D,20240820,000000,61.58,61.625,61.2495,61.3596,42277,0
+DCOR.US,D,20240821,000000,61.61,61.7603,61.4774,61.72,48787,0
+DCOR.US,D,20240822,000000,61.91,61.94,61.2,61.3,48810,0
+DCOR.US,D,20240823,000000,61.74,62.2,61.6367,62.1787,48548,0
+DCOR.US,D,20240826,000000,62.49,62.49,61.97,62.0163,148244,0
+DCOR.US,D,20240827,000000,61.93,62.1499,61.87,62.05,72908,0
+DCOR.US,D,20240828,000000,62.06,62.06,61.44,61.76,96902,0
+DCOR.US,D,20240829,000000,62.12,62.38,61.8,61.86,33195,0
+DCOR.US,D,20240830,000000,62.16,62.33,61.69,62.33,56990,0
+DCOR.US,D,20240903,000000,61.94,62.02,60.829,60.98,48627,0
+DCOR.US,D,20240904,000000,60.81,61.21,60.6401,60.85,54835,0
+DCOR.US,D,20240905,000000,60.88,60.945,60.3906,60.56,39911,0
+DCOR.US,D,20240906,000000,60.6,60.6,59.54,59.61,52403,0
+DCOR.US,D,20240909,000000,59.98,60.38,59.885,60.18,46388,0
+DCOR.US,D,20240910,000000,60.33,60.33,59.7568,60.26,64395,0
+DCOR.US,D,20240911,000000,60.21,60.83,59.2981,60.79,59705,0
+DCOR.US,D,20240912,000000,60.7099,61.33,60.7099,61.24,21335,0
+DCOR.US,D,20240913,000000,61.47,61.9,61.47,61.79,105992,0
+DCOR.US,D,20240916,000000,61.83,62.02,61.71,61.98,45549,0
+DCOR.US,D,20240917,000000,62.11,62.35,61.78,61.913,119333,0
+DCOR.US,D,20240918,000000,61.99,62.56,61.8299,61.85,111732,0
+DCOR.US,D,20240919,000000,62.96,63.09,62.59,62.93,64572,0
+DCOR.US,D,20240920,000000,62.84,62.84,62.515,62.66,50702,0
+DCOR.US,D,20240923,000000,62.78,62.9,62.71,62.84,48993,0
+DCOR.US,D,20240924,000000,63,63.02,62.77,63.02,127571,0
+DCOR.US,D,20240925,000000,63.02,63.02,62.6546,62.7,96236,0
+DCOR.US,D,20240926,000000,63.2294,63.2294,62.87,63.04,49433,0
+DCOR.US,D,20240927,000000,63.25,63.36,62.96,63.07,97519,0
+DCOR.US,D,20240930,000000,62.96,63.34,62.77,63.34,63211,0
+DCOR.US,D,20241001,000000,63.33,63.33,62.48,62.74,67924,0
+DCOR.US,D,20241002,000000,62.62,62.89,62.49,62.75,63175,0
+DCOR.US,D,20241003,000000,62.47,62.7599,62.4333,62.67,34072,0
+DCOR.US,D,20241004,000000,63.16,63.3,62.79,63.3,89709,0
+DCOR.US,D,20241007,000000,63.13,63.13,62.6122,62.75,104126,0
+DCOR.US,D,20241008,000000,62.89,63.2096,62.75,63.16,70449,0
+DCOR.US,D,20241009,000000,63.09,63.61,63.09,63.58,77285,0
+DCOR.US,D,20241010,000000,63.31,63.55,63.22,63.4,98256,0
+DCOR.US,D,20241011,000000,63.49,64.08,63.49,64.03,72650,0
+DCOR.US,D,20241014,000000,64.17,64.58,64.13,64.5,79047,0
+DCOR.US,D,20241015,000000,64.49,64.6029,64.0801,64.09,73471,0
+DCOR.US,D,20241016,000000,64.19,64.56,64.1751,64.53,67910,0
+DCOR.US,D,20241017,000000,64.93,64.93,64.5194,64.56,41467,0
+DCOR.US,D,20241018,000000,64.62,64.77,64.54,64.7155,73321,0
+DCOR.US,D,20241021,000000,64.64,64.6699,64.19,64.44,59227,0
+DCOR.US,D,20241022,000000,64.13,64.4,64.0501,64.32,39215,0
+DCOR.US,D,20241023,000000,64.05,64.11,63.4,63.8,36040,0
+DCOR.US,D,20241024,000000,63.97,63.97,63.57,63.86,79670,0
+DCOR.US,D,20241025,000000,64.12,64.3,63.66,63.73,32261,0
+DCOR.US,D,20241028,000000,64,64.1425,64,64.07,68523,0
+DCOR.US,D,20241029,000000,63.84,64.15,63.735,64.05,34457,0
+DCOR.US,D,20241030,000000,63.93,64.29,63.93,63.96,41171,0
+DCOR.US,D,20241031,000000,63.57,63.62,62.88,62.88,56919,0
+DCOR.US,D,20241101,000000,63.18,63.57,63.04,63.1,96480,0
+DCOR.US,D,20241104,000000,63.03,63.29,62.86,63.02,78624,0
+DCOR.US,D,20241105,000000,63.27,63.81,63.27,63.81,58331,0
+DCOR.US,D,20241106,000000,65.34,65.9094,65.215,65.89,32351,0
+DCOR.US,D,20241107,000000,66.11,66.235,66.0058,66.125,84951,0
+DCOR.US,D,20241108,000000,66.19,66.489,66.18,66.37,71534,0
+DCOR.US,D,20241111,000000,66.66,66.74,66.47,66.63,47647,0
+DCOR.US,D,20241112,000000,66.65,66.65,66.11,66.36,67225,0
+DCOR.US,D,20241113,000000,66.42,66.59,66.21,66.3,117836,0
+DCOR.US,D,20241114,000000,66.325,66.325,65.7664,65.86,39894,0
+DCOR.US,D,20241115,000000,65.5299,65.55,64.84,65.04,52899,0
+DCOR.US,D,20241118,000000,64.95,65.38,64.95,65.25,78928,0
+DCOR.US,D,20241119,000000,64.9283,65.48,64.84,65.4,74547,0
+DCOR.US,D,20241120,000000,65.2581,65.495,64.955,65.495,74729,0
+DCOR.US,D,20241121,000000,65.8408,66.24,65.51,66.095,67027,0
+DCOR.US,D,20241122,000000,66.24,66.55,66.21,66.53,112602,0
+DCOR.US,D,20241125,000000,67.06,67.1679,66.68,66.91,73604,0
+DCOR.US,D,20241126,000000,66.8809,67.11,66.785,67.08,101773,0
+DCOR.US,D,20241127,000000,67.1552,67.2199,66.7837,66.89,101039,0
+DCOR.US,D,20241129,000000,67.15,67.34,67.03,67.21,208781,0
+DCOR.US,D,20241202,000000,67.1201,67.34,67.097,67.25,61523,0
+DCOR.US,D,20241203,000000,67.19,67.29,67.0225,67.25,79245,0
+DCOR.US,D,20241204,000000,67.375,67.57,67.29,67.57,47020,0
+DCOR.US,D,20241205,000000,67.58,67.59,67.27,67.34,73036,0
+DCOR.US,D,20241206,000000,67.5112,67.53,67.27,67.38,74838,0
+DCOR.US,D,20241209,000000,67.35,67.38,66.8978,66.9,86325,0
+DCOR.US,D,20241210,000000,66.88,66.99,66.5719,66.61,81161,0
+DCOR.US,D,20241211,000000,66.99,67.16,66.93,67.04,90677,0
+DCOR.US,D,20241212,000000,66.9508,67.1,66.67,66.67,64406,0
+DCOR.US,D,20241213,000000,66.75,66.9,66.2701,66.46,103866,0
+DCOR.US,D,20241216,000000,66.51,66.7,66.47,66.55,252829,0
+DCOR.US,D,20241217,000000,66.005,66.005,65.7154,65.84,68833,0
+DCOR.US,D,20241218,000000,65.94,66.11,63.85,63.93,120038,0
+DCOR.US,D,20241219,000000,64.52,64.55,63.88,63.91,179565,0
+DCOR.US,D,20241220,000000,63.52,65.01,63.51,64.65,143140,0
+DCOR.US,D,20241223,000000,64.39,64.92,64.19,64.83,84974,0
+DCOR.US,D,20241224,000000,65.0367,65.51,65,65.51,228594,0
+DCOR.US,D,20241226,000000,65.3,65.635,65.27,65.6,1592727,0
+DCOR.US,D,20241227,000000,65.1281,65.2699,64.51,64.93,100699,0
+DCOR.US,D,20241230,000000,64.08,64.591,63.8261,64.31,132907,0
+DCOR.US,D,20241231,000000,64.49,64.56,63.99,64.16,107836,0
+DCOR.US,D,20250102,000000,64.565,64.7289,63.723,64.02,86143,0
+DCOR.US,D,20250103,000000,64.37,64.79,64.258,64.79,47998,0
+DCOR.US,D,20250106,000000,65.28,65.61,64.97,65.07,110310,0
+DCOR.US,D,20250107,000000,65.3401,65.39,64.2524,64.49,131418,0
+DCOR.US,D,20250108,000000,64.33,64.59,64.14,64.59,160223,0
+DCOR.US,D,20250110,000000,64.02,64.14,63.3744,63.62,166015,0
+DCOR.US,D,20250113,000000,63.09,63.79,63.09,63.74,90170,0
+DCOR.US,D,20250114,000000,64.06,64.23,63.57,64.09,177969,0
+DCOR.US,D,20250115,000000,65.04,65.26,64.83,65.15,75611,0
+DCOR.US,D,20250116,000000,65.2821,65.34,65.03,65.15,119210,0
+DCOR.US,D,20250117,000000,65.64,65.82,65.52,65.68,96880,0
+DCOR.US,D,20250121,000000,66.06,66.4,65.9358,66.32,125694,0
+DCOR.US,D,20250122,000000,66.568,66.73,66.514,66.6,73031,0
+DCOR.US,D,20250123,000000,66.49,66.92,66.4606,66.92,136401,0
+DCOR.US,D,20250124,000000,66.92,66.97,66.5921,66.73,73819,0
+DCOR.US,D,20250127,000000,65.705,66.02,65.51,65.93,113712,0
+DCOR.US,D,20250128,000000,65.93,66.515,65.8816,66.45,101529,0
+DCOR.US,D,20250129,000000,66.29,66.44,65.924,66.24,123818,0
+DCOR.US,D,20250130,000000,66.47,66.8199,66.2846,66.66,60195,0
+DCOR.US,D,20250131,000000,66.79,66.9596,66.07,66.17,48769,0
+DCOR.US,D,20250203,000000,64.99,65.92,64.91,65.61,88835,0
+DCOR.US,D,20250204,000000,65.63,66.135,65.63,66.09,105182,0
+DCOR.US,D,20250205,000000,66.08,66.47,65.93,66.47,113070,0
+DCOR.US,D,20250206,000000,66.74,66.74,66.2899,66.63,123231,0
+DCOR.US,D,20250207,000000,66.6432,66.6432,65.945,66.03,69206,0
+DCOR.US,D,20250210,000000,66.23,66.43,66.212,66.36,85509,0
+DCOR.US,D,20250211,000000,66.15,66.4396,66.0801,66.36,60285,0
+DCOR.US,D,20250212,000000,65.685,66.2199,65.685,66.09,122943,0
+DCOR.US,D,20250213,000000,66.3999,66.76,66.19,66.7,50080,0
+DCOR.US,D,20250214,000000,66.8264,66.96,66.6908,66.8,108864,0
+DCOR.US,D,20250218,000000,66.885,67.01,66.66,66.99,180214,0
+DCOR.US,D,20250219,000000,66.75,67.07,66.69,67.06,83042,0
+DCOR.US,D,20250220,000000,66.9045,67,66.3023,66.71,105601,0
+DCOR.US,D,20250221,000000,66.7353,66.81,65.36,65.4,60029,0
+DCOR.US,D,20250224,000000,65.6019,65.65,65.06,65.2,53224,0
+DCOR.US,D,20250225,000000,65.3367,65.3367,64.59,65.01,69186,0
+DCOR.US,D,20250226,000000,65.09,65.5399,64.7818,65.01,126831,0
+DCOR.US,D,20250227,000000,65.12,65.18,64.04,64.04,113271,0
+DCOR.US,D,20250228,000000,63.95,65.05,63.84,64.96,142394,0
+DCOR.US,D,20250303,000000,65,65.24,63.455,63.84,124550,0
+DCOR.US,D,20250304,000000,63.0572,63.8488,62.43,62.93,220716,0
+DCOR.US,D,20250305,000000,62.96,63.7697,62.586,63.59,103957,0
+DCOR.US,D,20250306,000000,62.7771,63.38,62.3329,62.63,135553,0
+DCOR.US,D,20250307,000000,62.44,63.06,61.815,62.9,87272,0
+DCOR.US,D,20250310,000000,62.22,62.275,60.9,61.41,122723,0
+DCOR.US,D,20250311,000000,61.3899,61.56,60.485,60.91,182422,0
+DCOR.US,D,20250312,000000,61.5084,61.5084,60.668,61.06,378469,0
+DCOR.US,D,20250313,000000,60.92,61.06,60.04,60.24,290195,0
+DCOR.US,D,20250314,000000,60.86,61.58,60.64,61.5,150633,0
+DCOR.US,D,20250317,000000,61.795,62.32,61.51,62.055,107039,0
+DCOR.US,D,20250318,000000,61.8399,61.8399,61.27,61.44,117256,0
+DCOR.US,D,20250319,000000,61.55,62.55,61.55,62.19,65316,0
+DCOR.US,D,20250320,000000,61.87,62.5191,61.7,61.95,88108,0
+DCOR.US,D,20250321,000000,61.5299,61.98,61.39,61.93,67259,0
+DCOR.US,D,20250324,000000,62.69,63.16,62.61,63.085,124557,0
+DCOR.US,D,20250325,000000,62.99,63.148,62.85,63,112186,0
+DCOR.US,D,20250326,000000,62.95,63.08,62.2301,62.45,129579,0
+DCOR.US,D,20250327,000000,62.2863,62.5692,61.96,62.18,121683,0
+DCOR.US,D,20250328,000000,62.0367,62.08,60.8601,60.955,235583,0
+DCOR.US,D,20250331,000000,60.23,61.46,60.065,61.33,182472,0
+DCOR.US,D,20250401,000000,61.02,61.72,60.83,61.56,112731,0
+DCOR.US,D,20250402,000000,61.305,62.26,61.3,62.045,140126,0
+DCOR.US,D,20250403,000000,59.88,60.08,58.74,58.81,284540,0
+DCOR.US,D,20250404,000000,56.8728,57.11,55.3272,55.48,693906,0
+DCOR.US,D,20250407,000000,53.545,57.21,52.845,55.26,880907,0
+DCOR.US,D,20250408,000000,57.18,57.2901,53.5041,54.34,724878,0
+DCOR.US,D,20250409,000000,54.04,59.39,53.82,59.21,457381,0
+DCOR.US,D,20250410,000000,57.9899,58.12,55.53,57.17,272609,0
+DCOR.US,D,20250411,000000,56.87,58.2648,56.63,58.07,302642,0
+DCOR.US,D,20250414,000000,58.725,59.17,58.04,58.61,162282,0
+DCOR.US,D,20250415,000000,58.79,59.085,58.42,58.51,269512,0
+DCOR.US,D,20250416,000000,57.95,58.25,56.8,57.4,169614,0
+DCOR.US,D,20250417,000000,57.58,58.03,57.35,57.59,202980,0
+DCOR.US,D,20250421,000000,56.86,57.03,55.6672,56.26,546988,0
+DCOR.US,D,20250422,000000,56.99,57.86,56.82,57.62,171714,0
+DCOR.US,D,20250423,000000,59.1667,59.5893,58.3591,58.47,125483,0
+DCOR.US,D,20250424,000000,58.48,59.735,58.48,59.7,78032,0
+DCOR.US,D,20250425,000000,59.5195,59.96,59.29,59.94,175216,0
+DCOR.US,D,20250428,000000,60.17,60.19,59.39,60.03,125306,0
+DCOR.US,D,20250429,000000,59.86,60.465,59.76,60.37,139637,0
+DCOR.US,D,20250430,000000,59.0734,60.49,58.9969,60.28,82766,0
+DCOR.US,D,20250501,000000,60.6659,61.2486,60.64,60.69,94407,0
+DCOR.US,D,20250502,000000,61.43,61.82,61.335,61.675,84349,0
+DCOR.US,D,20250505,000000,61.205,61.705,61.18,61.37,52808,0
+DCOR.US,D,20250506,000000,60.9897,61.3597,60.79,60.93,56432,0
+DCOR.US,D,20250507,000000,61.1094,61.33,60.72,61.23,69692,0
+DCOR.US,D,20250508,000000,61.54,62.2891,61.39,61.74,96544,0
+DCOR.US,D,20250509,000000,61.98,61.98,61.48,61.66,91543,0
+DCOR.US,D,20250512,000000,63.4026,63.68,63.15,63.68,54669,0
+DCOR.US,D,20250513,000000,63.87,64.3,63.8307,64.08,75744,0
+DCOR.US,D,20250514,000000,64.1752,64.1752,63.847,64.03,86333,0
+DCOR.US,D,20250515,000000,63.91,64.33,63.75,64.33,104885,0
+DCOR.US,D,20250516,000000,64.29,64.8,64.26,64.8,66950,0
+DCOR.US,D,20250519,000000,64.18,64.84,64.18,64.83,111003,0
+DCOR.US,D,20250520,000000,64.605,64.72,64.29,64.59,81604,0
+DCOR.US,D,20250521,000000,64.11,64.4099,63.32,63.38,128725,0
+DCOR.US,D,20250522,000000,63.39,63.7265,63.19,63.37,133558,0
+DCOR.US,D,20250523,000000,62.6,63.22,62.54,62.98,101520,0
+DCOR.US,D,20250527,000000,63.78,64.25,63.5,64.24,134553,0
+DCOR.US,D,20250528,000000,64.36,64.36,63.7195,63.81,240579,0
+DCOR.US,D,20250529,000000,64.265,64.38,63.6353,64.06,122537,0
+DCOR.US,D,20250530,000000,63.875,64.12,63.39,63.96,167876,0
+DCOR.US,D,20250602,000000,63.875,64.2,63.4308,64.2,68548,0
+DCOR.US,D,20250603,000000,64.21,64.76,64.18,64.685,55178,0
+DCOR.US,D,20250604,000000,64.7314,64.8999,64.63,64.63,47734,0
+DCOR.US,D,20250605,000000,64.6486,64.97,64.3,64.49,62476,0
+DCOR.US,D,20250606,000000,65.22,65.2699,64.92,65.16,115710,0
+DCOR.US,D,20250609,000000,65.17,65.4,65.13,65.19,101820,0
+DCOR.US,D,20250610,000000,65.28,65.54,65.2,65.51,104351,0
+DCOR.US,D,20250611,000000,65.52,65.69,65.11,65.3,190793,0
+DCOR.US,D,20250612,000000,65.15,65.47,64.97,65.47,147003,0
+DCOR.US,D,20250613,000000,64.91,65.24,64.51,64.65,102868,0
+DCOR.US,D,20250616,000000,65.1502,65.4384,65.0834,65.25,69608,0
+DCOR.US,D,20250617,000000,65.0269,65.17,64.6837,64.73,88111,0
+DCOR.US,D,20250618,000000,64.75,65.1499,64.65,64.76,69133,0
+DCOR.US,D,20250620,000000,65.01,65.2,64.531,64.72,159413,0
+DCOR.US,D,20250623,000000,64.78,65.3,64.41,65.29,128005,0
+DCOR.US,D,20250624,000000,65.54,65.87,65.4403,65.81,78300,0
+DCOR.US,D,20250625,000000,65.8381,65.85,65.56,65.67,113248,0
+DCOR.US,D,20250626,000000,65.9143,66.34,65.84,66.31,262186,0
+DCOR.US,D,20250627,000000,66.499,66.79,66.1533,66.6,58497,0
+DCOR.US,D,20250630,000000,66.75,67,66.6,66.85,108111,0
+DCOR.US,D,20250701,000000,66.8848,67.3378,66.77,67.14,108008,0
+DCOR.US,D,20250702,000000,67.0527,67.57,67.0527,67.56,63908,0
+DCOR.US,D,20250703,000000,67.7493,68.13,67.7493,68.05,83439,0
+DCOR.US,D,20250707,000000,67.95,67.958,67.25,67.48,127019,0
+DCOR.US,D,20250708,000000,67.6477,67.745,67.4887,67.53,58489,0
+DCOR.US,D,20250709,000000,67.84,67.97,67.55,67.91,93326,0
+DCOR.US,D,20250710,000000,67.89,68.35,67.85,68.19,83427,0
+DCOR.US,D,20250711,000000,67.7529,67.92,67.75,67.79,68564,0
+DCOR.US,D,20250714,000000,67.7714,67.96,67.66,67.936,99315,0
+DCOR.US,D,20250715,000000,68.03,68.13,67.3,67.3,58298,0
+DCOR.US,D,20250716,000000,67.6355,67.6525,66.93,67.5945,73342,0
+DCOR.US,D,20250717,000000,67.79,68.2,67.63,68.12,111122,0
+DCOR.US,D,20250718,000000,68.418,68.418,67.92,68.08,70404,0
+DCOR.US,D,20250721,000000,68.215,68.47,68.0399,68.05,89581,0
+DCOR.US,D,20250722,000000,68.0778,68.39,67.965,68.33,67285,0
+DCOR.US,D,20250723,000000,68.6,68.88,68.515,68.87,66624,0
+DCOR.US,D,20250724,000000,68.87,69.0197,68.75,68.75,86250,0
+DCOR.US,D,20250725,000000,68.89,69.12,68.7714,69.06,58602,0
+DCOR.US,D,20250728,000000,69.06,69.129,68.88,69,107916,0
+DCOR.US,D,20250729,000000,69.17,69.1936,68.6835,68.765,176898,0
+DCOR.US,D,20250730,000000,68.84,68.9803,68.28,68.55,116926,0
+DCOR.US,D,20250731,000000,68.8503,69.1156,68.19,68.36,99018,0
+DCOR.US,D,20250801,000000,67.64,67.64,66.865,67.22,113822,0
+DCOR.US,D,20250804,000000,67.7345,68.22,67.63,68.22,67492,0
+DCOR.US,D,20250805,000000,68.31,68.365,67.76,68,112889,0
+DCOR.US,D,20250806,000000,68.1419,68.42,67.95,68.35,81365,0
+DCOR.US,D,20250807,000000,68.795,68.795,67.98,68.245,78660,0
+DCOR.US,D,20250808,000000,68.53,68.765,68.4706,68.66,61787,0
+DCOR.US,D,20250811,000000,68.79,68.8284,68.43,68.56,56405,0
+DCOR.US,D,20250812,000000,68.86,69.53,68.815,69.53,96343,0
+DCOR.US,D,20250813,000000,69.61,70.04,69.61,70,80699,0
+DCOR.US,D,20250814,000000,69.71,69.91,69.5825,69.88,93399,0
+DCOR.US,D,20250815,000000,70,70,69.5715,69.61,69130,0
+DCOR.US,D,20250818,000000,69.6536,69.7399,69.6,69.69,53689,0
+DCOR.US,D,20250819,000000,69.63,69.8699,69.32,69.425,115562,0
+DCOR.US,D,20250820,000000,69.35,69.39,68.81,69.28,166638,0
+DCOR.US,D,20250821,000000,69.01,69.23,68.86,69.03,55600,0
+DCOR.US,D,20250822,000000,69.5483,70.5266,69.5483,70.39,48219,0
+DCOR.US,D,20250825,000000,70.255,70.31,70.04,70.04,89520,0
+DCOR.US,D,20250826,000000,70.0582,70.33,69.97,70.3,83232,0
+DCOR.US,D,20250827,000000,70.3199,70.595,70.22,70.556,79306,0
+DCOR.US,D,20250828,000000,70.63,70.73,70.4,70.695,88898,0
+DCOR.US,D,20250829,000000,70.5432,70.58,70.18,70.325,137225,0
+DCOR.US,D,20250902,000000,69.45,69.9,69.3386,69.9,100614,0
+DCOR.US,D,20250903,000000,70.08,70.2499,69.8,70.105,74953,0
+DCOR.US,D,20250904,000000,70.2437,70.79,70.15,70.78,72193,0
+DCOR.US,D,20250905,000000,71.07,71.135,70.25,70.59,87433,0
+DCOR.US,D,20250908,000000,70.71,70.8205,70.5314,70.73,70284,0
+DCOR.US,D,20250909,000000,70.8034,70.8034,70.5079,70.73,70144,0
+DCOR.US,D,20250910,000000,71.05,71.1699,70.72,70.8986,77357,0
+DCOR.US,D,20250911,000000,71.12,71.6667,71.05,71.61,75111,0
+DCOR.US,D,20250912,000000,71.65,71.65,71.33,71.34,242394,0
+DCOR.US,D,20250915,000000,71.48,71.69,71.47,71.55,72011,0
+DCOR.US,D,20250916,000000,71.4845,71.69,71.3209,71.435,70387,0
+DCOR.US,D,20250917,000000,71.53,71.9,70.965,71.41,69741,0
+DCOR.US,D,20250918,000000,71.6668,72.0698,71.63,71.91,176538,0
+DCOR.US,D,20250919,000000,71.9405,72.11,71.725,71.99,75572,0
+DCOR.US,D,20250922,000000,71.96,72.3463,71.9299,72.26,73943,0
+DCOR.US,D,20250923,000000,72.1668,72.32,71.6738,71.786,107338,0
+DCOR.US,D,20250924,000000,71.855,71.97,71.42,71.5,103515,0
+DCOR.US,D,20250925,000000,71,71.241,70.8027,71.12,105784,0
+DCOR.US,D,20250926,000000,71.51,71.645,71.23,71.6,135916,0
+DCOR.US,D,20250929,000000,71.79,71.92,71.55,71.73,88477,0
+DCOR.US,D,20250930,000000,71.6481,71.9547,71.43,71.94,86199,0
+DCOR.US,D,20251001,000000,71.75,72.15,71.64,72.09,108270,0
+DCOR.US,D,20251002,000000,72.2799,72.2799,71.8786,72.18,60289,0
+DCOR.US,D,20251003,000000,72.3758,72.66,72.25,72.2791,75066,0
+DCOR.US,D,20251006,000000,72.5999,72.61,72.214,72.41,118476,0
+DCOR.US,D,20251007,000000,72.505,72.55,71.88,72.03,101350,0
+DCOR.US,D,20251008,000000,72.065,72.4795,72.065,72.4,71189,0
+DCOR.US,D,20251009,000000,72.5999,72.5999,71.955,72.08,119419,0
+DCOR.US,D,20251010,000000,72.36,72.38,70.1774,70.19,76876,0
+DCOR.US,D,20251013,000000,71.04,71.4151,70.89,71.23,114893,0
+DCOR.US,D,20251014,000000,70.5283,71.7999,70.4,71.47,54750,0
+DCOR.US,D,20251015,000000,72.0862,72.23,71.21,71.69,68059,0
+DCOR.US,D,20251016,000000,71.782,71.86,70.74,71.0109,152290,0
+DCOR.US,D,20251017,000000,71.06,71.45,70.7776,71.3433,92613,0
+DCOR.US,D,20251020,000000,71.88,72.21,71.69,72.1242,79377,0
+DCOR.US,D,20251021,000000,72.13,72.385,71.96,72.2661,67633,0
+DCOR.US,D,20251022,000000,72.16,72.23,71.41,71.72,73713,0
+DCOR.US,D,20251023,000000,71.97,72.33,71.9079,72.2,77331,0
+DCOR.US,D,20251024,000000,72.86,72.97,72.75,72.8063,46021,0
+DCOR.US,D,20251027,000000,73.3,73.48,73.23,73.46,98991,0
+DCOR.US,D,20251028,000000,73.5,73.61,73.31,73.43,70564,0
+DCOR.US,D,20251029,000000,73.49,73.67,72.975,73.193,100066,0
+DCOR.US,D,20251030,000000,72.89,73.29,72.6,72.646,98905,0
+DCOR.US,D,20251031,000000,72.985,73.09,72.5599,72.89,61534,0
+DCOR.US,D,20251103,000000,72.9569,73.29,72.475,72.87,115594,0
+DCOR.US,D,20251104,000000,72.173,72.61,72.12,72.1241,99934,0
+DCOR.US,D,20251105,000000,72.4977,72.86,72.14,72.54,96687,0
+DCOR.US,D,20251106,000000,72.49,72.49,71.72,71.81,67074,0
+DCOR.US,D,20251107,000000,71.39,72.1,71.0822,72.1,85540,0
+DCOR.US,D,20251110,000000,72.83,73.18,72.445,73.01,65940,0
+DCOR.US,D,20251111,000000,72.95,73.307,72.8632,73.19,53223,0
+DCOR.US,D,20251112,000000,73.5,73.58,73.2435,73.35,83605,0
+DCOR.US,D,20251113,000000,73.0271,73.08,72.015,72.17,61692,0
+DCOR.US,D,20251114,000000,71.35,72.45,71.35,72.04,110623,0
+DCOR.US,D,20251117,000000,71.9,72.17,70.89,71.13,76346,0
+DCOR.US,D,20251118,000000,70.93,71.26,70.4506,70.8955,103243,0
+DCOR.US,D,20251119,000000,70.99,71.5,70.735,71.02,91388,0
+DCOR.US,D,20251120,000000,72.15,72.2959,69.99,70.05,85620,0
+DCOR.US,D,20251121,000000,70.3801,71.54,70.15,70.9801,77260,0
+DCOR.US,D,20251124,000000,71.37,72.01,71.32,71.9,110398,0
+DCOR.US,D,20251125,000000,71.9904,72.875,71.86,72.76,161541,0
+DCOR.US,D,20251126,000000,73.1,73.52,73.03,73.25,83957,0
+DCOR.US,D,20251128,000000,73.385,73.58,73.33,73.56,41722,0
+DCOR.US,D,20251201,000000,73.22,73.63,73.01,73.24,96743,0
+DCOR.US,D,20251202,000000,73.5155,73.56,73.23,73.33,107145,0
+DCOR.US,D,20251203,000000,73.29,73.8039,73.29,73.68,79641,0
+DCOR.US,D,20251204,000000,73.86,73.92,73.585,73.84,74531,0
+DCOR.US,D,20251205,000000,73.9635,74.233,73.8192,73.935,184030,0
+DCOR.US,D,20251208,000000,73.8702,74.09,73.49,73.65,86054,0
+DCOR.US,D,20251209,000000,73.68,73.923,73.56,73.62,88429,0
+DCOR.US,D,20251210,000000,73.59,74.47,73.54,74.295,82865,0
+DCOR.US,D,20251211,000000,74.29,74.6997,74.0101,74.66,80254,0
+DCOR.US,D,20251212,000000,74.68,74.7139,73.7872,73.9,75553,0
+DCOR.US,D,20251215,000000,74.19,74.44,73.6532,73.825,74209,0
+DCOR.US,D,20251216,000000,73.5159,73.62,72.979,73.32,123100,0
+DCOR.US,D,20251217,000000,73.455,73.51,72.69,72.715,103988,0
+DCOR.US,D,20251218,000000,73.4,73.6299,72.98687,73.17,201890,0
+DCOR.US,D,20251219,000000,73.5057,73.778,73.34,73.71,89147,0
+DCOR.US,D,20251222,000000,74.08,74.27,74.02,74.21,114574,0
+DCOR.US,D,20251223,000000,74.218,74.41,74.0688,74.39,168320,0
+DCOR.US,D,20251224,000000,74.41,74.7,74.365,74.63,73023,0
+DCOR.US,D,20251226,000000,74.66,74.66,74.48,74.6,62237,0
+DCOR.US,D,20251229,000000,74.39,74.47,74.1629,74.31,63774,0
+DCOR.US,D,20251230,000000,74.3411,74.4083,74.18,74.18,113661,0
+DCOR.US,D,20251231,000000,74.04,74.36,73.6,73.63,96911,0
+DCOR.US,D,20260102,000000,73.8313,74.1092,73.617,73.985,59791,0
+DCOR.US,D,20260105,000000,74.395,74.76,74.32,74.64,103699,0
+DCOR.US,D,20260106,000000,74.6914,75.2,74.58,75.2,112179,0
+DCOR.US,D,20260107,000000,75.1599,75.26,74.74,74.8,143178,0
+DCOR.US,D,20260108,000000,74.7558,75.11,74.65,75.04,66637,0
+DCOR.US,D,20260109,000000,75.35,75.5799,74.99,75.46,177170,0
+DCOR.US,D,20260112,000000,75.2083,75.65,75.17,75.61,139883,0
+DCOR.US,D,20260113,000000,75.6325,75.7,75.21,75.4604,85875,0
+DCOR.US,D,20260114,000000,75.26,75.3,74.88,75.25,102786,0
+DCOR.US,D,20260115,000000,75.64,75.88,75.54,75.58,87655,0
+DCOR.US,D,20260116,000000,75.645,75.7399,75.35,75.46,116151,0
+DCOR.US,D,20260120,000000,74.4415,74.75,73.98,74.03,97979,0
+DCOR.US,D,20260121,000000,74.3854,75.3699,74.32,75.05,108660,0
+DCOR.US,D,20260122,000000,75.615,75.7199,75.3,75.43,112117,0
+DCOR.US,D,20260123,000000,75.36,75.45,75.1162,75.22,147992,0
+DCOR.US,D,20260126,000000,75.515,75.6688,75.36,75.56,265626,0
+DCOR.US,D,20260127,000000,75.78,75.89,75.68,75.79,128368,0
+DCOR.US,D,20260128,000000,76.019,76.019,75.61,75.74,118030,0
+DCOR.US,D,20260129,000000,75.86,75.93,74.8912,75.79,190733,0
+DCOR.US,D,20260130,000000,75.6167,75.6499,75.01,75.425,116712,0
+DCOR.US,D,20260202,000000,75.4,76.0925,75.13,75.93,150048,0
+DCOR.US,D,20260203,000000,76.0365,76.202,75,75.6,221235,0
+DCOR.US,D,20260204,000000,75.975,76.0006,75.155,75.66,78741,0
+DCOR.US,D,20260205,000000,75.24,75.365,74.665,74.83,146038,0
+DCOR.US,D,20260206,000000,75.84,76.58,75.36,76.48,94539,0
+DCOR.US,D,20260209,000000,76.37,76.87,76.37,76.69,118723,0
+DCOR.US,D,20260210,000000,76.8087,76.9455,76.49,76.53,124755,0
+DCOR.US,D,20260211,000000,76.9533,77.03,76.29,76.52,157540,0
+DCOR.US,D,20260212,000000,76.7766,76.94,75.3,75.33,152046,0
+DCOR.US,D,20260213,000000,75.2835,75.9399,74.98,75.52,98916,0
+DCOR.US,D,20260217,000000,75.6,75.79,74.9287,75.54,92127,0
+DCOR.US,D,20260218,000000,75.757,76.31,75.757,76.01,62722,0
diff --git a/daily/us/nyse etfs/1/deed.us.txt b/daily/us/nyse etfs/1/deed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a76f3d1ce5eb968c113518d5cf47f36cbde203f3
--- /dev/null
+++ b/daily/us/nyse etfs/1/deed.us.txt	
@@ -0,0 +1,1447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEED.US,D,20200513,000000,24.9153,24.9252,24.9153,24.9153,405.56734890698,0
+DEED.US,D,20200518,000000,24.8944,24.8944,24.8944,24.8944,2.0127411856425,0
+DEED.US,D,20200519,000000,24.9799,24.9799,24.9799,24.9799,1.0063705928213,0
+DEED.US,D,20200520,000000,24.9948,24.9998,24.9948,24.9998,2638.7036943774,0
+DEED.US,D,20200521,000000,25.0096,25.0096,25.0096,25.0096,2.0127411856425,0
+DEED.US,D,20200522,000000,25.0336,25.0345,25.0146,25.0146,206.30597152837,0
+DEED.US,D,20200526,000000,25.0395,25.0395,25.0395,25.0395,52.331270826707,0
+DEED.US,D,20200527,000000,25.0644,25.0644,25.0644,25.0644,1.0063705928213,0
+DEED.US,D,20200528,000000,25.0792,25.0792,25.0792,25.0792,25.159264820533,0
+DEED.US,D,20200529,000000,25.114,25.123,25.099,25.099,11957.695383902,0
+DEED.US,D,20200601,000000,25.0942,25.0942,25.0942,25.0942,25.159264820533,0
+DEED.US,D,20200602,000000,24.9968,24.9968,24.9799,24.9799,100.63705928213,0
+DEED.US,D,20200603,000000,25.0494,25.0494,25.0494,25.0494,25.159264820533,0
+DEED.US,D,20200604,000000,25.0743,25.0743,25.0743,25.0743,25.159264820533,0
+DEED.US,D,20200605,000000,25.0594,25.0594,25.0594,25.0594,2.0127411856425,0
+DEED.US,D,20200608,000000,25.0942,25.0942,25.0942,25.0942,201.27411856425,0
+DEED.US,D,20200609,000000,25.1279,25.1279,25.1279,25.1279,2.0127411856425,0
+DEED.US,D,20200610,000000,25.1616,25.1616,25.1616,25.1616,2030.8558563133,0
+DEED.US,D,20200611,000000,25.1816,25.1816,25.1816,25.1816,1.0063705928213,0
+DEED.US,D,20200612,000000,25.1766,25.1766,25.1766,25.1766,1.0063705928213,0
+DEED.US,D,20200615,000000,25.1865,25.1865,25.1865,25.1865,1.0063705928213,0
+DEED.US,D,20200616,000000,25.1915,25.1915,25.1816,25.1816,109.69439461752,0
+DEED.US,D,20200617,000000,25.1716,25.1716,25.1716,25.1716,120.76447113855,0
+DEED.US,D,20200618,000000,25.1865,25.1865,25.1865,25.1865,40.254823712852,0
+DEED.US,D,20200619,000000,25.1965,25.1965,25.1965,25.1965,1.0063705928213,0
+DEED.US,D,20200622,000000,25.1915,25.1915,25.1915,25.1915,1.0063705928213,0
+DEED.US,D,20200623,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
+DEED.US,D,20200624,000000,25.2163,25.2163,25.2163,25.2163,1.0063705928213,0
+DEED.US,D,20200625,000000,25.2115,25.2115,25.2115,25.2115,1.0063705928213,0
+DEED.US,D,20200626,000000,25.2163,25.2163,25.2163,25.2163,3.0191117784639,0
+DEED.US,D,20200629,000000,25.2253,25.2253,25.2253,25.2253,1.0063705928213,0
+DEED.US,D,20200630,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
+DEED.US,D,20200701,000000,25.2451,25.2451,25.2451,25.2451,2.0127411856425,0
+DEED.US,D,20200702,000000,25.27,25.27,25.27,25.27,711.50400912465,0
+DEED.US,D,20200706,000000,25.2551,25.2551,25.2551,25.2551,2.0127411856425,0
+DEED.US,D,20200707,000000,25.2799,25.2799,25.2799,25.2799,405.56734890698,0
+DEED.US,D,20200708,000000,25.2899,25.2899,25.2899,25.2899,1217.7084173138,0
+DEED.US,D,20200709,000000,25.2899,25.2899,25.2899,25.2899,2.0127411856425,0
+DEED.US,D,20200710,000000,25.2999,25.2999,25.2889,25.2889,322.03858970281,0
+DEED.US,D,20200713,000000,25.3087,25.3087,25.2949,25.2949,198.25500678579,0
+DEED.US,D,20200714,000000,25.3087,25.3087,25.3087,25.3087,1.0063705928213,0
+DEED.US,D,20200715,000000,25.3087,25.3087,25.3087,25.3087,711.50400912465,0
+DEED.US,D,20200716,000000,25.3385,25.3385,25.3385,25.3385,1.0063705928213,0
+DEED.US,D,20200717,000000,25.3336,25.3336,25.3336,25.3336,156.99381248012,0
+DEED.US,D,20200720,000000,25.3237,25.3237,25.3237,25.3237,1.0063705928213,0
+DEED.US,D,20200721,000000,25.3336,25.3336,25.3336,25.3336,1.0063705928213,0
+DEED.US,D,20200722,000000,25.3585,25.3585,25.3585,25.3585,1.0063705928213,0
+DEED.US,D,20200723,000000,25.3734,25.3734,25.3734,25.3734,1.0063705928213,0
+DEED.US,D,20200724,000000,25.3485,25.3485,25.3485,25.3485,1.0063705928213,0
+DEED.US,D,20200727,000000,25.3485,25.3485,25.3435,25.3435,1319.3518471887,0
+DEED.US,D,20200728,000000,25.3585,25.3585,25.3585,25.3585,1520.625965753,0
+DEED.US,D,20200729,000000,25.3784,25.3784,25.3784,25.3784,710.49763853183,0
+DEED.US,D,20200730,000000,25.4081,25.4081,25.4081,25.4081,722.57408564569,0
+DEED.US,D,20200731,000000,25.4081,25.4081,25.4081,25.4081,912.7781276889,0
+DEED.US,D,20200803,000000,25.427,25.427,25.427,25.427,406.5737194998,0
+DEED.US,D,20200804,000000,25.4667,25.4667,25.4667,25.4667,1.0063705928213,0
+DEED.US,D,20200805,000000,25.4221,25.4221,25.4221,25.4221,1.0063705928213,0
+DEED.US,D,20200806,000000,25.4449,25.4449,25.4449,25.4449,1.0063705928213,0
+DEED.US,D,20200807,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
+DEED.US,D,20200810,000000,25.4667,25.4667,25.437,25.437,408.58646068545,0
+DEED.US,D,20200811,000000,25.3932,25.3932,25.3932,25.3932,1.0063705928213,0
+DEED.US,D,20200812,000000,25.427,25.427,25.4181,25.4181,395.50364297877,0
+DEED.US,D,20200813,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
+DEED.US,D,20200814,000000,25.427,25.427,25.427,25.427,98.624318096486,0
+DEED.US,D,20200817,000000,25.4181,25.4181,25.4181,25.4181,1.0063705928213,0
+DEED.US,D,20200818,000000,25.4568,25.4568,25.4469,25.4519,609.8605792497,0
+DEED.US,D,20200819,000000,25.4568,25.4568,25.4568,25.4568,1.0063705928213,0
+DEED.US,D,20200820,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
+DEED.US,D,20200821,000000,25.437,25.437,25.437,25.437,811.13469781395,0
+DEED.US,D,20200824,000000,25.4469,25.4469,25.436,25.436,301.91117784639,0
+DEED.US,D,20200825,000000,25.432,25.432,25.432,25.432,1.0063705928213,0
+DEED.US,D,20200826,000000,25.437,25.437,25.431,25.437,3122.7679495244,0
+DEED.US,D,20200827,000000,25.4667,25.4667,25.4618,25.4618,202.28048915708,0
+DEED.US,D,20200828,000000,25.4966,25.4966,25.4966,25.4966,911.77175709609,0
+DEED.US,D,20200831,000000,25.4916,25.4916,25.4916,25.4916,1.0063705928213,0
+DEED.US,D,20200901,000000,25.5264,25.5264,25.5214,25.5214,1086.880240247,0
+DEED.US,D,20200902,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
+DEED.US,D,20200903,000000,25.5214,25.5214,25.5214,25.5214,40.254823712852,0
+DEED.US,D,20200904,000000,25.5264,25.5264,25.5214,25.5214,304.93028962485,0
+DEED.US,D,20200908,000000,25.5364,25.5364,25.5364,25.5364,3.0191117784639,0
+DEED.US,D,20200909,000000,25.5661,25.5661,25.5661,25.5661,1744.0402373593,0
+DEED.US,D,20200910,000000,25.5561,25.5561,25.5561,25.5561,1419.9889064708,0
+DEED.US,D,20200911,000000,25.596,25.596,25.596,25.596,4259.9667194125,0
+DEED.US,D,20200914,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
+DEED.US,D,20200915,000000,25.8046,25.8046,25.5561,25.5561,2636.6909531918,0
+DEED.US,D,20200916,000000,25.5413,25.5413,25.5413,25.5413,40.254823712852,0
+DEED.US,D,20200917,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200918,000000,25.5364,25.5413,25.5364,25.5413,101.64342987495,0
+DEED.US,D,20200921,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200922,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20200923,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20200924,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
+DEED.US,D,20200925,000000,25.5214,25.5214,25.5214,25.5214,99.630688689308,0
+DEED.US,D,20200928,000000,25.5264,25.5264,25.5264,25.5264,2.0127411856425,0
+DEED.US,D,20200929,000000,25.5314,25.5314,25.5314,25.5314,1.0063705928213,0
+DEED.US,D,20200930,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201001,000000,25.5661,25.5661,25.5661,25.5661,1.0063705928213,0
+DEED.US,D,20201002,000000,25.5661,25.5661,25.5661,25.5661,99.630688689308,0
+DEED.US,D,20201005,000000,25.5561,25.5561,25.5561,25.5561,1.0063705928213,0
+DEED.US,D,20201006,000000,25.5364,25.5364,25.5364,25.5364,14503.81298374,0
+DEED.US,D,20201007,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201008,000000,25.5512,25.5512,25.5512,25.5512,1.0063705928213,0
+DEED.US,D,20201009,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201012,000000,25.5364,25.5364,25.5364,25.5364,2636.6909531918,0
+DEED.US,D,20201013,000000,25.5164,25.5364,25.5164,25.5264,738.67601513082,0
+DEED.US,D,20201014,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
+DEED.US,D,20201015,000000,25.5462,25.5462,25.5462,25.5462,525.32544945271,0
+DEED.US,D,20201016,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
+DEED.US,D,20201019,000000,25.576,25.576,25.5661,25.5661,48480.896938572,0
+DEED.US,D,20201020,000000,25.5561,25.5561,25.5462,25.5462,7708.7987410111,0
+DEED.US,D,20201021,000000,25.5015,25.5015,25.5015,25.5015,156.99381248012,0
+DEED.US,D,20201022,000000,25.5025,25.5045,25.5025,25.5045,201.27411856425,0
+DEED.US,D,20201023,000000,25.5164,25.5164,25.5015,25.5015,405.56734890698,0
+DEED.US,D,20201026,000000,25.4926,25.4926,25.4926,25.4926,1.0063705928213,0
+DEED.US,D,20201027,000000,25.4767,25.4767,25.4717,25.4717,3517.2652219104,0
+DEED.US,D,20201028,000000,25.4966,25.4966,25.4966,25.4966,311.9748837746,0
+DEED.US,D,20201029,000000,25.4866,25.4866,25.4866,25.4866,1.0063705928213,0
+DEED.US,D,20201030,000000,25.4767,25.4767,25.4767,25.4767,51.324900233886,0
+DEED.US,D,20201102,000000,25.4966,25.4966,25.4966,25.4966,2.0127411856425,0
+DEED.US,D,20201103,000000,25.5025,25.5025,25.4966,25.4966,102.64980046777,0
+DEED.US,D,20201104,000000,25.4976,25.4976,25.4866,25.4866,811.13469781395,0
+DEED.US,D,20201105,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201106,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201109,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201110,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
+DEED.US,D,20201111,000000,25.5214,25.5214,25.5214,25.5214,1.0063705928213,0
+DEED.US,D,20201112,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201113,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
+DEED.US,D,20201116,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
+DEED.US,D,20201117,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
+DEED.US,D,20201118,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201119,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
+DEED.US,D,20201120,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
+DEED.US,D,20201123,000000,25.6059,25.6059,25.586,25.586,8721.2075573892,0
+DEED.US,D,20201124,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
+DEED.US,D,20201125,000000,25.581,25.581,25.581,25.581,2.0127411856425,0
+DEED.US,D,20201127,000000,25.581,25.581,25.581,25.581,3.0191117784639,0
+DEED.US,D,20201130,000000,25.586,25.586,25.586,25.586,1.0063705928213,0
+DEED.US,D,20201201,000000,25.6257,25.6456,25.6257,25.6456,1117.0713580316,0
+DEED.US,D,20201202,000000,25.6158,25.6426,25.6109,25.6109,9138.8513534101,0
+DEED.US,D,20201203,000000,25.6456,25.6456,25.6456,25.6456,3.0191117784639,0
+DEED.US,D,20201204,000000,25.6556,25.6556,25.6556,25.6556,1.0063705928213,0
+DEED.US,D,20201207,000000,25.6656,25.6656,25.6456,25.6456,201.27411856425,0
+DEED.US,D,20201209,000000,25.6854,25.6854,25.6854,25.6854,2.0127411856425,0
+DEED.US,D,20201210,000000,25.6754,25.6953,25.6606,25.6606,1048.6381577198,0
+DEED.US,D,20201211,000000,25.6754,25.6754,25.6656,25.6656,1014.4215575639,0
+DEED.US,D,20201214,000000,25.6754,25.6754,25.6556,25.6556,54516.101383722,0
+DEED.US,D,20201215,000000,25.6656,25.7152,25.6556,25.6804,31154.214441969,0
+DEED.US,D,20201216,000000,25.6854,25.6854,25.6656,25.6804,2026.8303739421,0
+DEED.US,D,20201217,000000,25.6754,25.7052,25.6456,25.6704,44265.210525245,0
+DEED.US,D,20201218,000000,25.6854,25.735,25.6556,25.6675,4966.438875573,0
+DEED.US,D,20201221,000000,25.6754,25.7152,25.6656,25.6854,27523.22934307,0
+DEED.US,D,20201222,000000,25.6754,25.6953,25.6754,25.6804,38495.6879166,0
+DEED.US,D,20201223,000000,25.6754,25.6854,25.6566,25.6854,1417.9761652852,0
+DEED.US,D,20201224,000000,25.427,25.4618,25.427,25.4618,2367.9900049085,0
+DEED.US,D,20201228,000000,25.4469,25.4568,25.437,25.4568,1015.4279281567,0
+DEED.US,D,20201229,000000,25.437,25.4767,25.428,25.4519,1216.7020467209,0
+DEED.US,D,20201230,000000,25.437,25.4469,25.427,25.4469,1015.4279281567,0
+DEED.US,D,20201231,000000,25.4469,25.4469,25.437,25.4469,761.82253876572,0
+DEED.US,D,20210104,000000,25.4469,25.4469,25.426,25.432,1625.2885074064,0
+DEED.US,D,20210105,000000,25.4568,25.4866,25.4568,25.4866,2455.544246484,0
+DEED.US,D,20210106,000000,25.5364,25.5364,25.4568,25.4966,59394.98601772,0
+DEED.US,D,20210107,000000,25.5065,25.5065,25.4667,25.4717,6628.9630949138,0
+DEED.US,D,20210108,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
+DEED.US,D,20210111,000000,25.427,25.4667,25.427,25.4419,2986.9079194936,0
+DEED.US,D,20210112,000000,25.4469,25.4469,25.4469,25.4469,75.477794461597,0
+DEED.US,D,20210113,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
+DEED.US,D,20210114,000000,25.4469,25.4469,25.4469,25.4469,2.0127411856425,0
+DEED.US,D,20210115,000000,25.4568,25.4568,25.4419,25.4419,151.96195951602,0
+DEED.US,D,20210119,000000,25.4866,25.4916,25.4767,25.4916,1319.3518471887,0
+DEED.US,D,20210120,000000,25.5065,25.5214,25.4568,25.5214,3041.251931506,0
+DEED.US,D,20210121,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
+DEED.US,D,20210122,000000,25.5164,25.5164,25.5065,25.5115,2104.3209095893,0
+DEED.US,D,20210125,000000,25.5164,25.5661,25.5065,25.5115,20293.463004242,0
+DEED.US,D,20210126,000000,25.5264,25.5264,25.5065,25.5065,2026.8303739421,0
+DEED.US,D,20210127,000000,25.5264,25.5264,25.5164,25.5164,2027.8367445349,0
+DEED.US,D,20210128,000000,25.5364,25.576,25.5065,25.5264,12513.21195114,0
+DEED.US,D,20210129,000000,25.576,25.576,25.5314,25.5314,4099.9537951539,0
+DEED.US,D,20210201,000000,25.5164,25.5661,25.5065,25.5214,28939.192767169,0
+DEED.US,D,20210202,000000,25.5364,25.586,25.5065,25.5611,11497.784022983,0
+DEED.US,D,20210203,000000,25.5364,25.586,25.3981,25.5741,29126.377697434,0
+DEED.US,D,20210204,000000,25.586,25.596,25.5065,25.5512,3968.1192474943,0
+DEED.US,D,20210205,000000,25.5164,25.6059,25.5065,25.5314,28014.338192367,0
+DEED.US,D,20210208,000000,25.6059,25.6059,25.5065,25.5512,2392.1428991362,0
+DEED.US,D,20210209,000000,25.5561,25.596,25.5462,25.5711,77830.688907613,0
+DEED.US,D,20210210,000000,25.5164,25.6059,25.5164,25.6059,15516.221800119,0
+DEED.US,D,20210211,000000,25.5561,25.6158,25.5561,25.591,48954.897487792,0
+DEED.US,D,20210212,000000,25.5264,25.6148,25.5164,25.5561,3432.7300921134,0
+DEED.US,D,20210216,000000,25.6059,25.6158,25.4866,25.5611,34133.07139672,0
+DEED.US,D,20210217,000000,25.5561,25.5561,25.5005,25.5115,49974.350898319,0
+DEED.US,D,20210218,000000,25.5462,25.5462,25.5065,25.5065,107814.49435013,0
+DEED.US,D,20210219,000000,25.5661,25.5661,25.5264,25.5264,16386.732362909,0
+DEED.US,D,20210222,000000,25.5462,25.5462,25.5015,25.5015,21455.82103895,0
+DEED.US,D,20210223,000000,25.6656,26.2676,25.5264,25.6257,273064.57117376,0
+DEED.US,D,20210224,000000,25.5561,25.6556,25.5314,25.6556,19238.786622964,0
+DEED.US,D,20210225,000000,25.5264,25.5264,25.3981,25.4667,34157.224290948,0
+DEED.US,D,20210226,000000,25.4469,25.6456,25.4221,25.5105,56397.008021705,0
+DEED.US,D,20210301,000000,25.5065,25.6656,25.4817,25.5561,154522.16630415,0
+DEED.US,D,20210302,000000,25.5354,25.6257,25.5065,25.6257,68738.130601472,0
+DEED.US,D,20210303,000000,25.5462,25.586,25.5462,25.5661,42761.69285957,0
+DEED.US,D,20210304,000000,25.5561,25.7152,25.5522,25.5661,31846.59740983,0
+DEED.US,D,20210305,000000,25.4966,25.5364,25.4837,25.5164,101737.02234008,0
+DEED.US,D,20210308,000000,25.5264,25.5264,25.4966,25.4966,2258.295610291,0
+DEED.US,D,20210309,000000,25.5065,25.5364,25.4916,25.5214,32299.4641766,0
+DEED.US,D,20210310,000000,25.5065,25.6357,25.4856,25.5214,33295.771063492,0
+DEED.US,D,20210311,000000,25.4966,25.5314,25.4956,25.5314,5479.6878779119,0
+DEED.US,D,20210312,000000,25.5364,25.5453,25.5065,25.5314,50748.2498842,0
+DEED.US,D,20210315,000000,25.4966,25.5164,25.4956,25.4966,11180.777286244,0
+DEED.US,D,20210316,000000,25.4916,25.6357,25.4916,25.5015,31815.399921452,0
+DEED.US,D,20210317,000000,25.4966,25.5741,25.4966,25.5145,35400.091973082,0
+DEED.US,D,20210318,000000,25.4966,25.5462,25.4916,25.5115,427315.01741785,0
+DEED.US,D,20210319,000000,25.4866,25.4966,25.4469,25.4717,58145.073741436,0
+DEED.US,D,20210322,000000,25.4667,25.4966,25.4489,25.4866,34312.205362242,0
+DEED.US,D,20210323,000000,25.4966,25.5512,25.4866,25.4866,9347.1700661241,0
+DEED.US,D,20210324,000000,25.5462,25.6656,25.5264,25.5591,196559.27233688,0
+DEED.US,D,20210325,000000,25.5264,25.6656,25.5214,25.5561,37815.381395853,0
+DEED.US,D,20210326,000000,25.5364,25.5462,25.5164,25.5164,19910.035808376,0
+DEED.US,D,20210329,000000,25.4966,25.596,25.4767,25.4767,189638.46177006,0
+DEED.US,D,20210330,000000,25.4469,25.5065,25.4131,25.427,61690.517339945,0
+DEED.US,D,20210331,000000,25.432,25.4568,25.4081,25.432,23361.886941753,0
+DEED.US,D,20210401,000000,25.4429,25.4667,25.4091,25.4469,41081.053969558,0
+DEED.US,D,20210405,000000,25.4966,25.5264,25.4767,25.5065,87512.980381147,0
+DEED.US,D,20210406,000000,25.4767,25.5164,25.4469,25.4667,86848.775789885,0
+DEED.US,D,20210407,000000,25.4866,25.5264,25.4667,25.4767,70265.801161375,0
+DEED.US,D,20210408,000000,25.5264,25.5462,25.4568,25.5115,115891.62472811,0
+DEED.US,D,20210409,000000,25.5095,25.5462,25.5015,25.5214,147393.03702461,0
+DEED.US,D,20210412,000000,25.4817,25.5164,25.4817,25.4916,10270.011899742,0
+DEED.US,D,20210413,000000,25.5264,25.576,25.5015,25.5462,6704.4408893754,0
+DEED.US,D,20210414,000000,25.591,25.6059,25.5711,25.596,78820.957570948,0
+DEED.US,D,20210415,000000,25.604,25.6456,25.604,25.6307,43229.655185231,0
+DEED.US,D,20210416,000000,25.6257,25.6695,25.6257,25.6357,92965.496253053,0
+DEED.US,D,20210419,000000,25.6556,25.6556,25.6207,25.6207,17326.682496603,0
+DEED.US,D,20210420,000000,25.576,25.6456,25.576,25.6109,62939.423245637,0
+DEED.US,D,20210421,000000,25.6059,25.6556,25.5512,25.6059,131267.96101583,0
+DEED.US,D,20210422,000000,25.6456,25.6456,25.6,25.6257,71069.891265039,0
+DEED.US,D,20210423,000000,25.604,25.6158,25.586,25.6109,13995.595834366,0
+DEED.US,D,20210426,000000,25.6257,25.6257,25.596,25.6059,260616.77331114,0
+DEED.US,D,20210427,000000,25.596,25.596,25.576,25.586,84899.435951589,0
+DEED.US,D,20210428,000000,25.5661,25.576,25.5164,25.5561,132580.26826887,0
+DEED.US,D,20210429,000000,25.5661,25.586,25.5462,25.5711,24504.117564606,0
+DEED.US,D,20210430,000000,25.593,25.596,25.586,25.595,33678.191888765,0
+DEED.US,D,20210503,000000,25.586,25.6267,25.586,25.597,285070.57234612,0
+DEED.US,D,20210504,000000,25.6287,25.6287,25.6158,25.6207,15654.094571335,0
+DEED.US,D,20210505,000000,25.6357,25.6357,25.6257,25.6307,47173.621538498,0
+DEED.US,D,20210506,000000,25.6456,25.6556,25.6158,25.6476,22092.853624207,0
+DEED.US,D,20210507,000000,25.6754,25.7152,25.6656,25.6754,126874.14700757,0
+DEED.US,D,20210510,000000,25.6953,25.6953,25.6556,25.6656,13997.608575552,0
+DEED.US,D,20210511,000000,25.6656,25.6656,25.6456,25.6506,151519.15645518,0
+DEED.US,D,20210512,000000,25.6257,25.6556,25.6158,25.6177,215301.9182576,0
+DEED.US,D,20210513,000000,25.576,25.6158,25.576,25.605,23237.096988244,0
+DEED.US,D,20210514,000000,25.6357,25.6357,25.591,25.601,170236.64311106,0
+DEED.US,D,20210517,000000,25.6257,25.6257,25.6158,25.6158,27570.528760932,0
+DEED.US,D,20210518,000000,25.6357,25.6357,25.6158,25.6257,20864.075130371,0
+DEED.US,D,20210519,000000,25.6158,25.6357,25.6079,25.6158,33023.044632837,0
+DEED.US,D,20210520,000000,25.6257,25.6257,25.6099,25.6207,15912.73181369,0
+DEED.US,D,20210521,000000,25.6357,25.6754,25.6357,25.6357,60593.573393769,0
+DEED.US,D,20210524,000000,25.6357,25.6556,25.6357,25.6466,47369.863804098,0
+DEED.US,D,20210525,000000,25.6854,25.6854,25.6456,25.6754,149944.18647741,0
+DEED.US,D,20210526,000000,25.6656,25.6953,25.6656,25.6764,422030.56543495,0
+DEED.US,D,20210527,000000,25.6257,25.6844,25.6257,25.6704,135261.23952814,0
+DEED.US,D,20210528,000000,25.6754,25.6754,25.6456,25.6556,15458.858676329,0
+DEED.US,D,20210601,000000,25.6656,25.6656,25.6357,25.6456,17553.115879989,0
+DEED.US,D,20210602,000000,25.6656,25.6754,25.6456,25.6556,65760.280017314,0
+DEED.US,D,20210603,000000,25.6456,25.6734,25.6456,25.6566,74595.207451693,0
+DEED.US,D,20210604,000000,25.6556,25.6854,25.6556,25.6754,55703.618683251,0
+DEED.US,D,20210607,000000,25.6656,25.7022,25.6656,25.6804,90028.9068632,0
+DEED.US,D,20210608,000000,25.6953,25.7152,25.6774,25.7052,454447.77497091,0
+DEED.US,D,20210609,000000,25.7252,25.7252,25.6914,25.7242,40886.824445143,0
+DEED.US,D,20210610,000000,25.745,25.745,25.7252,25.73,159994.80958791,0
+DEED.US,D,20210611,000000,25.755,25.7639,25.741,25.745,119254.91524932,0
+DEED.US,D,20210614,000000,25.7649,25.7649,25.735,25.735,59487.572112259,0
+DEED.US,D,20210615,000000,25.7252,25.735,25.7102,25.7202,155120.95680688,0
+DEED.US,D,20210616,000000,25.735,25.735,25.6754,25.6844,196572.3551546,0
+DEED.US,D,20210617,000000,25.7152,25.7152,25.6357,25.6656,294794.12501395,0
+DEED.US,D,20210618,000000,25.6556,25.6556,25.6307,25.6556,102796.73057432,0
+DEED.US,D,20210621,000000,25.6556,25.6606,25.6436,25.6606,148520.17208857,0
+DEED.US,D,20210622,000000,25.9517,25.9517,25.6257,25.6704,77903.147590296,0
+DEED.US,D,20210623,000000,25.6656,25.6656,25.6357,25.6626,195147.33439515,0
+DEED.US,D,20210624,000000,25.755,25.755,25.6456,25.6506,319908.10315781,0
+DEED.US,D,20210625,000000,25.6456,25.6456,25.6257,25.6307,232858.05324936,0
+DEED.US,D,20210628,000000,25.6257,25.6456,25.6158,25.6456,190493.87677396,0
+DEED.US,D,20210629,000000,25.6456,25.6656,25.6456,25.6606,101212.70326123,0
+DEED.US,D,20210630,000000,25.6754,25.6804,25.6556,25.6576,180622.38762897,0
+DEED.US,D,20210701,000000,25.6953,25.6953,25.6456,25.6556,233084.48663275,0
+DEED.US,D,20210702,000000,25.6556,25.6556,25.6357,25.6506,18943.920039268,0
+DEED.US,D,20210706,000000,25.6556,25.6784,25.6456,25.6506,90441.518806257,0
+DEED.US,D,20210707,000000,25.6556,25.6754,25.6556,25.6704,61148.083590415,0
+DEED.US,D,20210708,000000,25.6754,25.7252,25.6656,25.7252,117306.58178161,0
+DEED.US,D,20210709,000000,25.7252,25.7252,25.6953,25.6953,43537.604586634,0
+DEED.US,D,20210712,000000,25.7202,25.7252,25.6864,25.6864,10344.483323611,0
+DEED.US,D,20210713,000000,25.7032,25.7052,25.6466,25.6556,20976.788636767,0
+DEED.US,D,20210714,000000,25.6656,25.7252,25.6556,25.6953,74310.404573924,0
+DEED.US,D,20210715,000000,25.7252,25.7252,25.6656,25.7052,31696.648191499,0
+DEED.US,D,20210716,000000,25.7252,25.755,25.7252,25.7252,50258.147405495,0
+DEED.US,D,20210719,000000,25.6854,25.7748,25.6854,25.75,60241.343686283,0
+DEED.US,D,20210720,000000,25.7946,25.8146,25.7748,25.7996,41422.213600524,0
+DEED.US,D,20210721,000000,25.735,25.7838,25.7152,25.7252,50321.548752843,0
+DEED.US,D,20210722,000000,25.7252,25.745,25.7082,25.735,27417.560430823,0
+DEED.US,D,20210723,000000,25.7946,25.7946,25.6962,25.7052,28027.421010073,0
+DEED.US,D,20210726,000000,25.7649,25.7649,25.735,25.742,19809.398749094,0
+DEED.US,D,20210727,000000,25.7649,25.7808,25.745,25.7599,11863.096548177,0
+DEED.US,D,20210728,000000,25.7748,25.7996,25.755,25.7679,46708.678324615,0
+DEED.US,D,20210729,000000,25.735,25.7748,25.735,25.737,22360.548201897,0
+DEED.US,D,20210730,000000,25.7946,25.8046,25.7748,25.7946,23800.664520223,0
+DEED.US,D,20210802,000000,25.8146,25.8146,25.7946,25.8096,8914.4307112109,0
+DEED.US,D,20210803,000000,25.8345,25.8632,25.8046,25.8295,27663.114855472,0
+DEED.US,D,20210804,000000,25.8046,25.8444,25.7896,25.7896,13599.085820795,0
+DEED.US,D,20210805,000000,25.7886,25.8335,25.7847,25.7996,20243.1444746,0
+DEED.US,D,20210806,000000,25.7876,25.7946,25.745,25.7629,18709.43569114,0
+DEED.US,D,20210809,000000,25.7748,25.7847,25.7162,25.75,159699.94300422,0
+DEED.US,D,20210810,000000,25.6854,25.744,25.6357,25.7092,86617.310553535,0
+DEED.US,D,20210811,000000,25.7052,25.755,25.7052,25.73,210806.46081946,0
+DEED.US,D,20210812,000000,25.7052,25.7569,25.6924,25.7172,31788.227915446,0
+DEED.US,D,20210813,000000,25.7002,25.745,25.6834,25.731,22916.064769134,0
+DEED.US,D,20210816,000000,25.735,25.7748,25.7052,25.7599,26754.362210154,0
+DEED.US,D,20210817,000000,25.7748,25.8146,25.745,25.7847,70045.406001547,0
+DEED.US,D,20210818,000000,25.7788,25.7788,25.7252,25.7649,15945.942043254,0
+DEED.US,D,20210819,000000,25.7946,25.7946,25.7589,25.7699,45876.409844351,0
+DEED.US,D,20210820,000000,25.735,25.7946,25.735,25.7838,63967.9339915,0
+DEED.US,D,20210823,000000,25.735,25.7946,25.735,25.745,60508.03189338,0
+DEED.US,D,20210824,000000,25.755,25.7936,25.745,25.7649,24683.251530128,0
+DEED.US,D,20210825,000000,25.8046,25.8046,25.6953,25.7748,151358.13716033,0
+DEED.US,D,20210826,000000,25.755,25.7649,25.745,25.755,15305.89034622,0
+DEED.US,D,20210827,000000,25.7569,25.7748,25.735,25.75,40159.218506533,0
+DEED.US,D,20210830,000000,25.7649,25.7946,25.7589,25.7847,102247.25223064,0
+DEED.US,D,20210831,000000,25.8245,25.8335,25.7649,25.7847,77673.695095132,0
+DEED.US,D,20210901,000000,25.8245,25.8245,25.7649,25.7946,25568.85765181,0
+DEED.US,D,20210902,000000,25.8345,25.8345,25.7699,25.8046,73767.970824392,0
+DEED.US,D,20210903,000000,25.7946,25.8235,25.7589,25.8046,49686.528908773,0
+DEED.US,D,20210907,000000,25.8295,25.8434,25.7847,25.8345,85989.335303615,0
+DEED.US,D,20210908,000000,25.8632,25.8632,25.7946,25.8245,103882.60444398,0
+DEED.US,D,20210909,000000,25.8096,25.8345,25.8096,25.8345,28889.880608122,0
+DEED.US,D,20210910,000000,25.8245,25.8415,25.8146,25.8146,29218.963791973,0
+DEED.US,D,20210913,000000,25.8444,25.8444,25.8146,25.8156,144537.96365277,0
+DEED.US,D,20210914,000000,25.903,25.903,25.8444,25.8632,109984.22934826,0
+DEED.US,D,20210915,000000,25.8781,25.8821,25.8444,25.8582,35152.524807247,0
+DEED.US,D,20210916,000000,25.8732,25.8732,25.7866,25.8036,90662.920336678,0
+DEED.US,D,20210917,000000,25.8245,25.8365,25.7748,25.7798,35570.168603269,0
+DEED.US,D,20210920,000000,25.8444,25.8444,25.7748,25.7748,72249.357599826,0
+DEED.US,D,20210921,000000,25.8473,25.8522,25.7847,25.7847,22168.331418667,0
+DEED.US,D,20210922,000000,25.7748,25.8275,25.7649,25.7748,24134.77955704,0
+DEED.US,D,20210923,000000,25.7847,25.7896,25.7052,25.735,109941.96178336,0
+DEED.US,D,20210924,000000,25.7232,25.7252,25.6854,25.6854,39059.25544858,0
+DEED.US,D,20210927,000000,25.735,25.735,25.6456,25.6953,229059.00426146,0
+DEED.US,D,20210928,000000,25.6854,25.6934,25.6257,25.6506,162415.13086365,0
+DEED.US,D,20210929,000000,25.6257,25.6854,25.6257,25.6257,109173.09465044,0
+DEED.US,D,20210930,000000,25.7052,25.7142,25.6357,25.7052,44301.439866585,0
+DEED.US,D,20211001,000000,25.7252,25.7252,25.6158,25.6556,365056.90706355,0
+DEED.US,D,20211004,000000,25.6456,25.7649,25.6456,25.6953,364765.05959163,0
+DEED.US,D,20211005,000000,25.7589,25.7649,25.6854,25.7252,60709.306011944,0
+DEED.US,D,20211006,000000,25.7142,25.7152,25.6436,25.7052,141538.97928616,0
+DEED.US,D,20211007,000000,25.7152,25.7152,25.6257,25.6656,292370.78462644,0
+DEED.US,D,20211008,000000,25.6366,25.6844,25.6357,25.6656,26958.655440496,0
+DEED.US,D,20211011,000000,25.6396,25.6616,25.6158,25.6257,66666.013550853,0
+DEED.US,D,20211012,000000,25.6257,25.6426,25.6059,25.6207,111601.46689092,0
+DEED.US,D,20211013,000000,25.576,25.6526,25.576,25.6257,103087.57167565,0
+DEED.US,D,20211014,000000,25.6656,25.6982,25.6257,25.6953,50047.815951596,0
+DEED.US,D,20211015,000000,25.6357,25.7152,25.576,25.576,116697.72757297,0
+DEED.US,D,20211018,000000,25.586,25.6656,25.586,25.6158,56992.779412655,0
+DEED.US,D,20211019,000000,25.6456,25.6556,25.596,25.6257,988881.88465924,0
+DEED.US,D,20211020,000000,25.6207,25.6357,25.596,25.596,110183.49072563,0
+DEED.US,D,20211021,000000,25.5164,25.596,25.5065,25.5065,185419.75624495,0
+DEED.US,D,20211022,000000,25.5462,25.5462,25.4777,25.5462,51413.460846054,0
+DEED.US,D,20211025,000000,25.5065,25.5661,25.4866,25.5264,150700.9771632,0
+DEED.US,D,20211026,000000,25.5661,25.5661,25.5364,25.5561,92129.202290417,0
+DEED.US,D,20211027,000000,25.6257,25.6257,25.5561,25.596,98784.331020745,0
+DEED.US,D,20211028,000000,25.6426,25.6426,25.6158,25.6257,109682.31817041,0
+DEED.US,D,20211029,000000,25.6357,25.6357,25.5264,25.5264,108939.61667291,0
+DEED.US,D,20211101,000000,25.6257,25.6357,25.576,25.6357,403459.00251502,0
+DEED.US,D,20211102,000000,25.5661,25.6456,25.5661,25.6158,362809.68152979,0
+DEED.US,D,20211103,000000,25.6158,25.6307,25.6059,25.6109,48053.189436624,0
+DEED.US,D,20211104,000000,25.576,25.6287,25.576,25.6257,239363.23276136,0
+DEED.US,D,20211105,000000,25.7052,25.75,25.6357,25.6953,45753.632632027,0
+DEED.US,D,20211108,000000,25.7252,25.745,25.6754,25.6854,29645.66492333,0
+DEED.US,D,20211109,000000,25.7052,25.7152,25.6665,25.6953,34443.033539309,0
+DEED.US,D,20211110,000000,25.6953,25.754,25.6059,25.6059,159508.73259158,0
+DEED.US,D,20211111,000000,25.6456,25.6456,25.5561,25.5561,60572.43961132,0
+DEED.US,D,20211112,000000,25.5364,25.586,25.5364,25.5661,136901.62359444,0
+DEED.US,D,20211115,000000,25.5462,25.586,25.5264,25.5264,188833.36529579,0
+DEED.US,D,20211116,000000,25.5135,25.584,25.5015,25.5364,38095.152420657,0
+DEED.US,D,20211117,000000,25.5462,25.596,25.5164,25.586,52778.099369919,0
+DEED.US,D,20211118,000000,25.576,25.6059,25.5522,25.596,58418.806542684,0
+DEED.US,D,20211119,000000,25.5661,25.6257,25.5661,25.596,108005.70476277,0
+DEED.US,D,20211122,000000,25.6556,25.6556,25.5264,25.5364,133613.8108677,0
+DEED.US,D,20211123,000000,25.4767,25.5413,25.4767,25.5264,93541.140232146,0
+DEED.US,D,20211124,000000,25.4767,25.4946,25.4479,25.4568,21396.445173974,0
+DEED.US,D,20211126,000000,25.591,25.6456,25.5621,25.6257,24257.556769364,0
+DEED.US,D,20211129,000000,25.4966,25.6257,25.4966,25.576,164456.05042589,0
+DEED.US,D,20211130,000000,25.6556,25.6556,25.5661,25.6257,36920.717938835,0
+DEED.US,D,20211201,000000,25.5661,25.6556,25.5561,25.576,40414.836637111,0
+DEED.US,D,20211202,000000,25.5462,25.6138,25.5462,25.601,31692.622709128,0
+DEED.US,D,20211203,000000,25.5065,25.6257,25.5065,25.596,85313.05426524,0
+DEED.US,D,20211206,000000,25.6953,25.6953,25.6158,25.6506,99107.37598104,0
+DEED.US,D,20211207,000000,25.5462,25.6059,25.5462,25.586,198674.663323,0
+DEED.US,D,20211208,000000,25.596,25.6059,25.5591,25.581,20576.253140824,0
+DEED.US,D,20211209,000000,25.596,25.596,25.5374,25.583,28471.230441507,0
+DEED.US,D,20211210,000000,25.5462,25.6158,25.5462,25.586,52405.742250575,0
+DEED.US,D,20211213,000000,25.6158,25.6158,25.5661,25.5661,31160.252665526,0
+DEED.US,D,20211214,000000,25.5462,25.6556,25.5462,25.6456,141424.25303858,0
+DEED.US,D,20211215,000000,25.6099,25.6456,25.5661,25.6337,103411.62300653,0
+DEED.US,D,20211216,000000,25.6357,25.6754,25.6059,25.6357,62437.244319818,0
+DEED.US,D,20211217,000000,25.6059,25.7142,25.6059,25.6953,41147.474428685,0
+DEED.US,D,20211220,000000,25.6357,25.7052,25.6357,25.7052,507332.54962365,0
+DEED.US,D,20211221,000000,25.5462,25.6656,25.5462,25.6506,81400.28540035,0
+DEED.US,D,20211222,000000,25.6158,25.6357,25.598,25.6357,35712.066856856,0
+DEED.US,D,20211223,000000,25.5462,25.5462,25.5164,25.5462,93047.012271071,0
+DEED.US,D,20211227,000000,25.4966,25.5462,25.4767,25.5065,40249.791859888,0
+DEED.US,D,20211228,000000,25.5314,25.5462,25.4966,25.5462,168417.12507924,0
+DEED.US,D,20211229,000000,25.5462,25.5462,25.5155,25.5164,146526.55194419,0
+DEED.US,D,20211230,000000,25.4667,25.5164,25.4667,25.5164,148063.27983943,0
+DEED.US,D,20211231,000000,25.5164,25.5164,25.4568,25.5065,22702.714203456,0
+DEED.US,D,20220103,000000,25.5264,25.5264,25.4667,25.4866,53597.285032476,0
+DEED.US,D,20220104,000000,25.4221,25.435,25.3971,25.3971,83685.753016646,0
+DEED.US,D,20220105,000000,25.437,25.437,25.3375,25.3475,130531.29774188,0
+DEED.US,D,20220106,000000,25.3674,25.3674,25.3177,25.3276,31266.927948365,0
+DEED.US,D,20220107,000000,25.2681,25.2979,25.2332,25.2481,43537.604586634,0
+DEED.US,D,20220110,000000,25.2481,25.2481,25.1586,25.1586,342445.77258404,0
+DEED.US,D,20220111,000000,25.2085,25.2085,25.1389,25.1786,108434.41863531,0
+DEED.US,D,20220112,000000,25.2779,25.2779,25.1686,25.1686,30015.002930895,0
+DEED.US,D,20220113,000000,25.2681,25.2681,25.1686,25.1786,50990.785197069,0
+DEED.US,D,20220114,000000,25.1786,25.2203,25.119,25.1389,87676.012417182,0
+DEED.US,D,20220118,000000,25.1489,25.1489,25.0017,25.0106,54259.476882552,0
+DEED.US,D,20220119,000000,25.0902,25.099,25.0106,25.0106,305224.14983796,0
+DEED.US,D,20220120,000000,25.0106,25.1389,25.0106,25.0902,115655.1276388,0
+DEED.US,D,20220121,000000,25.1389,25.1389,25.0802,25.1289,68058.830451318,0
+DEED.US,D,20220124,000000,25.1786,25.2481,25.1,25.1,208406.26695558,0
+DEED.US,D,20220125,000000,25.1985,25.1985,25.1,25.119,44524.854138193,0
+DEED.US,D,20220126,000000,25.119,25.1686,25.0106,25.0206,134846.6148439,0
+DEED.US,D,20220127,000000,25.0306,25.11,25.0306,25.11,60628.796364518,0
+DEED.US,D,20220128,000000,25.0663,25.1419,25.0604,25.1389,125087.83920532,0
+DEED.US,D,20220131,000000,25.119,25.1489,25.0703,25.0902,214104.33725214,0
+DEED.US,D,20220201,000000,25.0902,25.1389,25.0802,25.0902,81919.572626246,0
+DEED.US,D,20220202,000000,25.0902,25.1586,25.0902,25.1489,69621.723981969,0
+DEED.US,D,20220203,000000,25.1389,25.1389,25.0404,25.0404,149566.7975051,0
+DEED.US,D,20220204,000000,24.971,25.0146,24.9421,24.968,126277.36924602,0
+DEED.US,D,20220207,000000,24.9858,25.0007,24.9411,24.9809,38535.942740312,0
+DEED.US,D,20220208,000000,24.8715,24.951,24.8715,24.9213,74387.895109572,0
+DEED.US,D,20220209,000000,24.9014,24.961,24.9014,24.9213,27228.362759372,0
+DEED.US,D,20220210,000000,24.8914,24.8914,24.6927,24.6927,523914.51788157,0
+DEED.US,D,20220211,000000,24.6828,24.802,24.6529,24.7125,297721.65706847,0
+DEED.US,D,20220214,000000,24.7325,24.7524,24.6133,24.7026,54751.592102443,0
+DEED.US,D,20220215,000000,24.6231,24.6908,24.5815,24.6231,213824.56622733,0
+DEED.US,D,20220216,000000,24.6828,24.6828,24.6231,24.6629,220666.87988793,0
+DEED.US,D,20220217,000000,24.7026,24.7026,24.6748,24.7026,60383.241939871,0
+DEED.US,D,20220218,000000,24.7623,24.7623,24.7225,24.7325,48434.603891303,0
+DEED.US,D,20220222,000000,24.6927,24.7225,24.6927,24.7026,52448.009815474,0
+DEED.US,D,20220223,000000,24.643,24.6529,24.643,24.6461,50863.982502373,0
+DEED.US,D,20220224,000000,24.6828,24.7075,24.5635,24.6331,60429.53498714,0
+DEED.US,D,20220225,000000,24.6033,24.6526,24.6033,24.6133,47199.787173911,0
+DEED.US,D,20220228,000000,24.7821,24.8119,24.7325,24.8119,42875.412736558,0
+DEED.US,D,20220301,000000,24.9411,24.946,24.8794,24.8914,29506.785781521,0
+DEED.US,D,20220302,000000,24.8616,24.9411,24.8026,24.8418,86473.399558762,0
+DEED.US,D,20220303,000000,24.7921,24.8233,24.7325,24.7721,85780.010220308,0
+DEED.US,D,20220304,000000,24.8517,24.8913,24.802,24.8318,95055.727974341,0
+DEED.US,D,20220307,000000,24.8815,24.8815,24.7921,24.8169,67664.333178932,0
+DEED.US,D,20220308,000000,24.7325,24.7423,24.6947,24.7125,135129.40498048,0
+DEED.US,D,20220309,000000,24.643,24.6628,24.615,24.6331,45152.829388112,0
+DEED.US,D,20220310,000000,24.6112,24.623,24.5337,24.5635,116999.63875081,0
+DEED.US,D,20220311,000000,24.5635,24.5851,24.5139,24.5386,18518.225278505,0
+DEED.US,D,20220314,000000,24.5139,24.5237,24.3846,24.3946,33577.554829483,0
+DEED.US,D,20220315,000000,24.4144,24.4343,24.335,24.335,78059.135032184,0
+DEED.US,D,20220316,000000,24.325,24.3648,24.2611,24.3052,76665.311761126,0
+DEED.US,D,20220317,000000,24.325,24.3349,24.2614,24.2754,18616.849596602,0
+DEED.US,D,20220318,000000,24.3974,24.4045,24.3351,24.3696,21639.986857436,0
+DEED.US,D,20220321,000000,24.3052,24.3548,24.2257,24.2257,78575.4031463,0
+DEED.US,D,20220322,000000,24.1859,24.1859,24.0965,24.1064,105699.10336403,0
+DEED.US,D,20220323,000000,24.2158,24.2158,24.127,24.181,146594.98514449,0
+DEED.US,D,20220324,000000,24.1462,24.2158,24.1462,24.1838,109297.88460395,0
+DEED.US,D,20220325,000000,24.0568,24.0568,23.9673,23.9972,29170.658003518,0
+DEED.US,D,20220328,000000,23.9275,23.9573,23.8879,23.9074,400313.08804186,0
+DEED.US,D,20220329,000000,23.9375,23.9762,23.8679,23.9623,56327.5684508,0
+DEED.US,D,20220330,000000,23.9177,24.0502,23.9177,24.012,36372.245965747,0
+DEED.US,D,20220331,000000,24.0071,24.0962,23.9872,23.9872,63065.219569739,0
+DEED.US,D,20220401,000000,23.9275,24.0359,23.9275,23.9872,34424.918868638,0
+DEED.US,D,20220404,000000,23.9275,23.9673,23.9077,23.9375,289856.87088558,0
+DEED.US,D,20220405,000000,23.8879,23.9205,23.7884,23.8332,50324.567864621,0
+DEED.US,D,20220406,000000,23.7288,23.7834,23.7206,23.7587,44787.516862918,0
+DEED.US,D,20220407,000000,23.709,23.7587,23.6792,23.694,23999.925897602,0
+DEED.US,D,20220408,000000,23.5628,23.6195,23.5202,23.6047,86465.34859402,0
+DEED.US,D,20220411,000000,23.5102,23.5302,23.4904,23.5003,101230.81793189,0
+DEED.US,D,20220412,000000,23.5202,23.5599,23.5102,23.5433,151419.52576648,0
+DEED.US,D,20220413,000000,23.6294,23.6421,23.55,23.5648,33432.637464116,0
+DEED.US,D,20220414,000000,23.5798,23.5798,23.3909,23.4407,114779.58522305,0
+DEED.US,D,20220418,000000,23.4308,23.4794,23.4009,23.4108,166216.19259273,0
+DEED.US,D,20220419,000000,23.3016,23.3433,23.2319,23.2319,28307.192034878,0
+DEED.US,D,20220420,000000,23.2916,23.2916,23.232,23.2469,15933.86559614,0
+DEED.US,D,20220421,000000,23.2022,23.2022,23.0829,23.1426,29336.709151333,0
+DEED.US,D,20220422,000000,23.1028,23.1327,23.0929,23.1127,13262.958042791,0
+DEED.US,D,20220425,000000,23.1624,23.2319,23.1624,23.1624,51574.480140905,0
+DEED.US,D,20220426,000000,23.3016,23.3612,23.2717,23.3115,144024.71465044,0
+DEED.US,D,20220427,000000,23.3313,23.4009,23.3017,23.3612,41614.430383754,0
+DEED.US,D,20220428,000000,23.3413,23.3413,23.242,23.3016,82795.115042001,0
+DEED.US,D,20220429,000000,23.2419,23.2419,23.1823,23.1823,28103.905175127,0
+DEED.US,D,20220502,000000,23.1327,23.1913,23.0631,23.0929,22743.975397761,0
+DEED.US,D,20220503,000000,23.0333,23.1096,23.0034,23.0034,29178.708968261,0
+DEED.US,D,20220504,000000,23.0531,23.2221,23.0233,23.2221,45490.969907301,0
+DEED.US,D,20220505,000000,23.1028,23.1126,23.0134,23.0432,33056.254862402,0
+DEED.US,D,20220506,000000,22.9836,23.0124,22.8584,22.9141,49546.643396371,0
+DEED.US,D,20220509,000000,22.954,23.0431,22.9538,23.0084,56117.2369969,0
+DEED.US,D,20220510,000000,23.0432,23.0631,22.9438,23.0034,62745.193721222,0
+DEED.US,D,20220511,000000,23.0134,23.1454,23.0134,23.0731,42037.106032738,0
+DEED.US,D,20220512,000000,23.1426,23.2121,23.1327,23.2121,40333.320619092,0
+DEED.US,D,20220513,000000,23.1028,23.2012,23.1028,23.1476,23461.517630443,0
+DEED.US,D,20220516,000000,23.1923,23.222,23.1228,23.1446,57788.818551577,0
+DEED.US,D,20220517,000000,23.0731,23.1723,23.0631,23.0631,107723.92099678,0
+DEED.US,D,20220518,000000,23.0134,23.1126,23.0134,23.0731,28688.606489557,0
+DEED.US,D,20220519,000000,23.1426,23.2618,23.1028,23.1127,153989.79626055,0
+DEED.US,D,20220520,000000,23.1624,23.1823,23.1099,23.1327,52533.551315865,0
+DEED.US,D,20220523,000000,23.2022,23.2319,23.083,23.1127,24985.162707975,0
+DEED.US,D,20220524,000000,23.1327,23.2521,23.1327,23.2521,38753.589634104,0
+DEED.US,D,20220525,000000,23.2521,23.3217,23.2222,23.2321,77741.361185962,0
+DEED.US,D,20220526,000000,23.3118,23.3118,23.2122,23.262,8723.0251681724,0
+DEED.US,D,20220527,000000,23.3168,23.3458,23.2321,23.2769,43267.370718361,0
+DEED.US,D,20220531,000000,23.3018,23.3018,23.1724,23.262,86728.72045014,0
+DEED.US,D,20220601,000000,23.2521,23.2521,23.0593,23.1127,11103.037104828,0
+DEED.US,D,20220602,000000,23.1426,23.1426,23.045,23.0879,22891.533728574,0
+DEED.US,D,20220603,000000,23.0232,23.1525,23.0232,23.053,41684.381360155,0
+DEED.US,D,20220606,000000,23.0232,23.0828,22.9933,22.9933,15420.829030449,0
+DEED.US,D,20220607,000000,22.9336,23.0331,22.9336,22.9336,17946.576495321,0
+DEED.US,D,20220608,000000,22.9933,23.0232,22.9494,22.969,13582.551229713,0
+DEED.US,D,20220609,000000,22.8739,22.9635,22.8342,22.8441,53165.325765736,0
+DEED.US,D,20220610,000000,22.8142,22.8392,22.6948,22.6948,59121.386043024,0
+DEED.US,D,20220613,000000,22.6551,22.6551,22.277,22.3268,175313.81000797,0
+DEED.US,D,20220614,000000,22.3268,22.3268,22.0979,22.1576,132264.54004562,0
+DEED.US,D,20220615,000000,22.1476,22.2969,22.078,22.2074,53654.796126019,0
+DEED.US,D,20220616,000000,22.1676,22.3068,22.1328,22.2372,20316.537705892,0
+DEED.US,D,20220617,000000,22.1874,22.3268,22.1874,22.2074,29211.430290098,0
+DEED.US,D,20220621,000000,22.3068,22.3268,22.2173,22.2173,37965.61270913,0
+DEED.US,D,20220622,000000,22.2969,22.4561,22.2969,22.4462,78492.150424426,0
+DEED.US,D,20220623,000000,22.5556,22.6152,22.5158,22.5158,29068.709979708,0
+DEED.US,D,20220624,000000,22.5158,22.5854,22.4164,22.5357,70894.806577645,0
+DEED.US,D,20220627,000000,22.4064,22.4958,22.3964,22.4462,20249.197841131,0
+DEED.US,D,20220628,000000,22.3964,22.4959,22.3195,22.4959,20699.470369687,0
+DEED.US,D,20220629,000000,22.4163,22.5059,22.3611,22.4959,25381.098579543,0
+DEED.US,D,20220630,000000,22.6253,22.7048,22.5059,22.6153,72742.130031856,0
+DEED.US,D,20220701,000000,22.8142,22.9336,22.7646,22.8541,16152.521889354,0
+DEED.US,D,20220705,000000,22.8739,22.9038,22.8541,22.9038,58652.017134909,0
+DEED.US,D,20220706,000000,22.9039,23.0232,22.7442,22.7447,90502.768094626,0
+DEED.US,D,20220707,000000,22.7545,22.7745,22.6352,22.7447,61829.051650013,0
+DEED.US,D,20220708,000000,22.675,22.685,22.5158,22.5158,49680.739032465,0
+DEED.US,D,20220711,000000,22.5755,22.7048,22.5755,22.685,28860.659949772,0
+DEED.US,D,20220712,000000,22.7545,22.7545,22.6352,22.7347,65791.047872266,0
+DEED.US,D,20220713,000000,22.6551,22.7745,22.5579,22.7745,37548.507576651,0
+DEED.US,D,20220714,000000,22.7048,22.7446,22.6192,22.7347,15134.383337059,0
+DEED.US,D,20220715,000000,22.6998,22.7844,22.6865,22.7745,12655.874284783,0
+DEED.US,D,20220718,000000,22.7048,22.7745,22.6651,22.685,48559.078001507,0
+DEED.US,D,20220719,000000,22.7745,22.7745,22.6551,22.6551,15163.530442703,0
+DEED.US,D,20220720,000000,22.685,22.7446,22.6451,22.6451,16695.261097882,0
+DEED.US,D,20220721,000000,22.665,22.7247,22.6253,22.7247,45367.972469885,0
+DEED.US,D,20220722,000000,22.9352,22.9735,22.8839,22.9237,29566.220920859,0
+DEED.US,D,20220725,000000,22.9834,23.0431,22.9204,22.9536,25497.687002116,0
+DEED.US,D,20220726,000000,23.0431,23.1127,22.9735,23.0232,70497.802897333,0
+DEED.US,D,20220727,000000,23.073,23.0929,22.9437,23.0929,58043.948206836,0
+DEED.US,D,20220728,000000,23.1625,23.2421,23.0829,23.1327,44709.649911393,0
+DEED.US,D,20220729,000000,23.2321,23.3366,23.2133,23.3118,25221.29203481,0
+DEED.US,D,20220801,000000,23.3316,23.3912,23.2819,23.3416,84512.535348652,0
+DEED.US,D,20220802,000000,23.3217,23.3715,23.073,23.1127,108440.29893647,0
+DEED.US,D,20220803,000000,23.0829,23.1426,22.9834,23.0643,24862.481113617,0
+DEED.US,D,20220804,000000,23.1824,23.2719,23.1227,23.2321,48574.154090633,0
+DEED.US,D,20220805,000000,23.0431,23.0829,22.9424,22.9436,79246.959953323,0
+DEED.US,D,20220808,000000,23.0431,23.0829,22.9932,23.0232,29591.347736068,0
+DEED.US,D,20220809,000000,23.0332,23.0332,22.9437,22.9884,19599.920936114,0
+DEED.US,D,20220810,000000,23.053,23.2112,23.0033,23.0033,15333.38771352,0
+DEED.US,D,20220811,000000,23.2122,23.2122,22.9436,23.0829,46776.079194233,0
+DEED.US,D,20220812,000000,23.0929,23.1525,22.9736,23.1028,55653.885544096,0
+DEED.US,D,20220815,000000,23.2222,23.2222,23.053,23.053,67569.021316499,0
+DEED.US,D,20220816,000000,23.1724,23.1724,23.0133,23.053,195012.2280597,0
+DEED.US,D,20220817,000000,22.9834,23.0828,22.9599,22.9834,28327.971467328,0
+DEED.US,D,20220818,000000,23.0829,23.0829,22.9537,22.9795,33778.480222599,0
+DEED.US,D,20220819,000000,23.0133,23.0332,22.8939,22.9735,132677.62488767,0
+DEED.US,D,20220822,000000,22.8939,22.9138,22.7994,22.8939,94397.424452117,0
+DEED.US,D,20220823,000000,22.8341,22.8752,22.7544,22.844,15904.714489676,0
+DEED.US,D,20220824,000000,22.7942,22.7942,22.7145,22.7284,18354.835154816,0
+DEED.US,D,20220825,000000,22.7344,22.7643,22.7047,22.7431,21655.775772469,0
+DEED.US,D,20220826,000000,22.7344,22.834,22.7244,22.7493,19129.402375736,0
+DEED.US,D,20220829,000000,22.7045,22.7443,22.5849,22.6945,53945.797625942,0
+DEED.US,D,20220830,000000,22.6646,22.6846,22.6208,22.6646,21660.792399547,0
+DEED.US,D,20220831,000000,22.6547,22.6646,22.5949,22.6347,31689.029929469,0
+DEED.US,D,20220901,000000,22.555,22.6047,22.5351,22.5351,35459.526841669,0
+DEED.US,D,20220902,000000,22.5351,22.5749,22.5241,22.545,36921.371972344,0
+DEED.US,D,20220906,000000,22.565,22.565,22.4852,22.4852,22955.0821858,0
+DEED.US,D,20220907,000000,22.4588,22.4958,22.4354,22.4902,31490.37149716,0
+DEED.US,D,20220908,000000,22.5351,22.545,22.4354,22.4354,38669.164846494,0
+DEED.US,D,20220909,000000,22.4852,22.4852,22.4254,22.4254,24271.445131199,0
+DEED.US,D,20220912,000000,22.3756,22.4055,22.3357,22.3557,20634.390499286,0
+DEED.US,D,20220913,000000,22.266,22.266,22.1907,22.2161,47139.238005833,0
+DEED.US,D,20220914,000000,22.1763,22.1961,22.1563,22.1663,65919.483136906,0
+DEED.US,D,20220915,000000,22.1962,22.1962,22.1464,22.1563,23752.725891282,0
+DEED.US,D,20220916,000000,22.0866,22.1464,22.0866,22.1314,58375.479336257,0
+DEED.US,D,20220919,000000,22.0666,22.0766,22.0467,22.0666,24506.223278472,0
+DEED.US,D,20220920,000000,21.9969,21.9969,21.9071,21.9271,72368.858909025,0
+DEED.US,D,20220921,000000,21.9371,21.9869,21.8573,21.957,61987.450832777,0
+DEED.US,D,20220922,000000,21.947,21.947,21.8473,21.8673,78919.570548131,0
+DEED.US,D,20220923,000000,21.7178,21.7178,21.638,21.643,16030.130166639,0
+DEED.US,D,20220926,000000,21.5683,21.5683,21.3689,21.3939,21424.007601442,0
+DEED.US,D,20220927,000000,21.2792,21.2792,21.1706,21.1895,29385.394775022,0
+DEED.US,D,20220928,000000,21.3789,21.5284,21.3789,21.5284,27945.622803492,0
+DEED.US,D,20220929,000000,21.5782,21.5782,21.349,21.4346,186878.38860287,0
+DEED.US,D,20220930,000000,21.4885,21.5558,21.3889,21.3988,33248.197625467,0
+DEED.US,D,20221003,000000,21.4287,21.5764,21.4287,21.4686,98089.105940495,0
+DEED.US,D,20221004,000000,21.6081,21.6679,21.5184,21.5832,64484.727792455,0
+DEED.US,D,20221005,000000,21.5683,21.5825,21.3291,21.4586,838698.77816653,0
+DEED.US,D,20221006,000000,21.4586,21.4586,21.2992,21.339,105629.09643948,0
+DEED.US,D,20221007,000000,21.2892,21.2892,21.1297,21.2294,71205.001426813,0
+DEED.US,D,20221010,000000,21.2693,21.2693,21.1098,21.2394,122865.22375579,0
+DEED.US,D,20221011,000000,21.2493,21.2593,20.9802,21.1049,187673.0223321,0
+DEED.US,D,20221012,000000,21.1397,21.1397,20.9603,21.0799,274600.13302293,0
+DEED.US,D,20221013,000000,20.9105,20.9802,20.8357,20.8706,69077.951545529,0
+DEED.US,D,20221014,000000,20.9902,21.0002,20.8806,20.9503,18922.717340102,0
+DEED.US,D,20221017,000000,20.9005,20.9503,20.741,20.8556,71090.622329423,0
+DEED.US,D,20221018,000000,20.9105,20.9304,20.8417,20.8802,24013.590499364,0
+DEED.US,D,20221019,000000,20.8208,20.8208,20.7061,20.7909,43191.152495054,0
+DEED.US,D,20221020,000000,20.6513,20.6513,20.452,20.519,26998.483611071,0
+DEED.US,D,20221021,000000,20.4022,20.4919,20.2926,20.4719,88636.777199185,0
+DEED.US,D,20221024,000000,20.4321,20.4718,20.3623,20.3623,84879.323517389,0
+DEED.US,D,20221025,000000,20.5218,20.5816,20.4534,20.5304,16326.11116427,0
+DEED.US,D,20221026,000000,20.6015,20.6513,20.5935,20.6314,33305.387174162,0
+DEED.US,D,20221027,000000,20.741,20.8111,20.741,20.7958,8514.2194776302,0
+DEED.US,D,20221028,000000,20.741,20.741,20.6822,20.7081,12821.49548723,0
+DEED.US,D,20221031,000000,20.6912,20.6912,20.4321,20.4968,118315.14299559,0
+DEED.US,D,20221101,000000,20.6414,20.6923,20.5451,20.5616,23471.794774886,0
+DEED.US,D,20221102,000000,20.6015,20.7061,20.5616,20.5965,20666.496912589,0
+DEED.US,D,20221103,000000,20.5716,20.611,20.5018,20.5865,18890.6109268,0
+DEED.US,D,20221104,000000,20.5218,20.5516,20.4819,20.4819,4863.1182898979,0
+DEED.US,D,20221107,000000,20.5118,20.5376,20.4321,20.4719,27316.537767848,0
+DEED.US,D,20221108,000000,20.4819,20.5317,20.462,20.5118,25219.587649035,0
+DEED.US,D,20221109,000000,20.5018,20.5417,20.4621,20.5417,18991.946793785,0
+DEED.US,D,20221110,000000,20.7012,20.9204,20.6813,20.8108,22920.969121667,0
+DEED.US,D,20221111,000000,21.04,21.04,20.9603,20.9902,13720.475059698,0
+DEED.US,D,20221114,000000,20.9503,20.9852,20.9005,20.9603,21909.617102641,0
+DEED.US,D,20221115,000000,21.0002,21.0499,21.0002,21.0151,24014.593824779,0
+DEED.US,D,20221116,000000,21.1497,21.1497,21.1203,21.1397,9162.3676961724,0
+DEED.US,D,20221117,000000,21.1397,21.1596,20.9902,21.1397,28397.119240557,0
+DEED.US,D,20221118,000000,21.1497,21.1696,21.0799,21.0998,17935.445131053,0
+DEED.US,D,20221121,000000,21.1297,21.146,21.0201,21.05,52811.036580785,0
+DEED.US,D,20221122,000000,21.12,21.14,21.095,21.14,266600,0
+DEED.US,D,20221123,000000,21.19,21.29,21.145,21.215,308868,0
+DEED.US,D,20221125,000000,21.25,21.3,21.25,21.2805,26089,0
+DEED.US,D,20221128,000000,21.33,21.35,21.3,21.32,24619,0
+DEED.US,D,20221129,000000,21.24,21.26,21.15,21.17,50691,0
+DEED.US,D,20221130,000000,21.14,21.37,21.09,21.37,100970,0
+DEED.US,D,20221201,000000,21.36,21.5,21.36,21.47,40134,0
+DEED.US,D,20221202,000000,21.43,21.545,21.41,21.545,29933,0
+DEED.US,D,20221205,000000,21.515,21.55,21.4,21.42,18923,0
+DEED.US,D,20221206,000000,21.43,21.43,21.39,21.39,54146,0
+DEED.US,D,20221207,000000,21.49,21.59,21.49,21.59,72634,0
+DEED.US,D,20221208,000000,21.63,21.65,21.55,21.56,72765,0
+DEED.US,D,20221209,000000,21.53,21.55,21.47,21.48,23957,0
+DEED.US,D,20221212,000000,21.5,21.51,21.26,21.395,70634,0
+DEED.US,D,20221213,000000,21.62,21.68,21.57,21.6,22756,0
+DEED.US,D,20221214,000000,21.67,21.75,21.63,21.69,22248,0
+DEED.US,D,20221215,000000,21.75,21.8001,21.7,21.73,38493,0
+DEED.US,D,20221216,000000,21.67,21.8299,21.67,21.75,31182,0
+DEED.US,D,20221219,000000,21.75,21.7583,21.62,21.66,27144,0
+DEED.US,D,20221220,000000,21.63,21.63,21.45,21.52,105979,0
+DEED.US,D,20221221,000000,21.54,21.55,21.48,21.48,29615,0
+DEED.US,D,20221222,000000,21.47,21.5601,21.47,21.51,18152,0
+DEED.US,D,20221223,000000,21.4,21.4,21.31,21.35,33356,0
+DEED.US,D,20221227,000000,21.35,21.35,21.22,21.25,26697,0
+DEED.US,D,20221228,000000,21.25,21.25,21.11,21.17,159697,0
+DEED.US,D,20221229,000000,21.2,21.29,21.17,21.25,30556,0
+DEED.US,D,20221230,000000,21.22,21.22,21.05,21.09,73985,0
+DEED.US,D,20230103,000000,21.22,21.25,21.1433,21.2,32611,0
+DEED.US,D,20230104,000000,21.29,21.3166,21.27,21.29,5827,0
+DEED.US,D,20230105,000000,21.26,21.35,21.26,21.31,25645,0
+DEED.US,D,20230106,000000,21.34,21.56,21.34,21.56,12154,0
+DEED.US,D,20230109,000000,21.65,21.68,21.64,21.66,39139,0
+DEED.US,D,20230110,000000,21.62,21.665,21.58,21.61,21444,0
+DEED.US,D,20230111,000000,21.6,21.68,21.6,21.66,43929,0
+DEED.US,D,20230112,000000,21.84,21.9,21.79,21.875,41060,0
+DEED.US,D,20230113,000000,21.92,21.945,21.861,21.88,7722,0
+DEED.US,D,20230117,000000,21.84,21.89,21.81,21.8653,28905,0
+DEED.US,D,20230118,000000,21.97,22.0099,21.93,21.995,70535,0
+DEED.US,D,20230119,000000,22.05,22.0935,21.99,22.04,19619,0
+DEED.US,D,20230120,000000,21.96,22.01,21.87,21.9221,28117,0
+DEED.US,D,20230123,000000,21.88,21.92,21.87,21.905,17937,0
+DEED.US,D,20230124,000000,21.79,21.87,21.79,21.845,73346,0
+DEED.US,D,20230125,000000,21.91,21.9401,21.881,21.9141,14201,0
+DEED.US,D,20230126,000000,21.91,21.93,21.87,21.885,35948,0
+DEED.US,D,20230127,000000,21.85,21.91,21.85,21.8953,11087,0
+DEED.US,D,20230130,000000,21.84,21.8875,21.84,21.84,30344,0
+DEED.US,D,20230131,000000,21.91,21.91,21.81,21.89,100191,0
+DEED.US,D,20230201,000000,21.89,22.0062,21.87,21.97,4368,0
+DEED.US,D,20230202,000000,22.18,22.18,22.08,22.1002,6201,0
+DEED.US,D,20230203,000000,22.02,22.02,21.91,21.97,30255,0
+DEED.US,D,20230206,000000,21.86,21.86,21.78,21.7859,6902,0
+DEED.US,D,20230207,000000,21.77,21.79,21.7,21.7219,78833,0
+DEED.US,D,20230208,000000,21.74,21.74,21.67,21.72,12795,0
+DEED.US,D,20230209,000000,21.75,21.755,21.671,21.6801,4783,0
+DEED.US,D,20230210,000000,21.74,21.75,21.66,21.675,7633,0
+DEED.US,D,20230213,000000,21.68,21.7,21.57,21.69,33484,0
+DEED.US,D,20230214,000000,21.63,21.63,21.56,21.59,32029,0
+DEED.US,D,20230215,000000,21.59,21.6099,21.531,21.57,11111,0
+DEED.US,D,20230216,000000,21.53,21.58,21.51,21.52,10212,0
+DEED.US,D,20230217,000000,21.52,21.54,21.5,21.535,11544,0
+DEED.US,D,20230221,000000,21.45,21.45,21.36,21.38,66939,0
+DEED.US,D,20230222,000000,21.32,21.32,21.195,21.215,45999,0
+DEED.US,D,20230223,000000,21.28,21.3355,21.25,21.31,10568,0
+DEED.US,D,20230224,000000,21.26,21.42,21.185,21.325,369777,0
+DEED.US,D,20230227,000000,21.31,21.31,21.19,21.19,28165,0
+DEED.US,D,20230228,000000,21.22,21.27,21.195,21.27,14644,0
+DEED.US,D,20230301,000000,21.24,21.24,21.11,21.175,19804,0
+DEED.US,D,20230302,000000,21.02,21.05,21.01,21.03,23199,0
+DEED.US,D,20230303,000000,21.06,21.135,20.99,21.0676,51576,0
+DEED.US,D,20230306,000000,21.17,21.17,21.09,21.13,36411,0
+DEED.US,D,20230307,000000,21.14,21.14,21.04,21.13,204030,0
+DEED.US,D,20230308,000000,21.06,21.12,21,21,21158,0
+DEED.US,D,20230309,000000,21.1,21.15,21.05,21.1376,16409,0
+DEED.US,D,20230310,000000,21.28,21.39,21.2775,21.375,8468,0
+DEED.US,D,20230313,000000,21.63,21.71,21.55,21.61,78589,0
+DEED.US,D,20230314,000000,21.49,21.5687,21.4165,21.46,16487,0
+DEED.US,D,20230315,000000,21.69,21.85,21.64,21.7,35555,0
+DEED.US,D,20230316,000000,21.7,21.72,21.45,21.47,51096,0
+DEED.US,D,20230317,000000,21.7272,21.85,21.71,21.76,13155,0
+DEED.US,D,20230320,000000,21.85,21.86,21.7,21.74,10420,0
+DEED.US,D,20230321,000000,21.5,21.6,21.46,21.4895,34117,0
+DEED.US,D,20230322,000000,21.5115,21.7676,21.5,21.7676,16507,0
+DEED.US,D,20230323,000000,21.76,21.8986,21.76,21.86,47532,0
+DEED.US,D,20230324,000000,21.84,21.89,21.805,21.82,64857,0
+DEED.US,D,20230327,000000,21.61,21.67,21.57,21.58,30522,0
+DEED.US,D,20230328,000000,21.53,21.585,21.4811,21.55,42823,0
+DEED.US,D,20230329,000000,21.49,21.5,21.41,21.46,19700,0
+DEED.US,D,20230330,000000,21.5,21.565,21.4804,21.539,13261,0
+DEED.US,D,20230331,000000,21.5,21.7299,21.5,21.72,23059,0
+DEED.US,D,20230403,000000,21.7,21.7,21.55,21.65,11304,0
+DEED.US,D,20230404,000000,21.741,21.8485,21.74,21.83,17458,0
+DEED.US,D,20230405,000000,21.87,22.01,21.87,21.92,54709,0
+DEED.US,D,20230406,000000,21.9599,21.9599,21.86,21.87,19345,0
+DEED.US,D,20230410,000000,21.71,21.7599,21.68,21.7,19379,0
+DEED.US,D,20230411,000000,21.63,21.66,21.6,21.64,113562,0
+DEED.US,D,20230412,000000,21.74,21.77,21.69,21.75,19261,0
+DEED.US,D,20230413,000000,21.78,21.83,21.68,21.7,13650,0
+DEED.US,D,20230414,000000,21.59,21.61,21.54,21.6006,19145,0
+DEED.US,D,20230417,000000,21.53,21.5427,21.51,21.52,8136,0
+DEED.US,D,20230418,000000,21.47,21.55,21.46,21.51,54677,0
+DEED.US,D,20230419,000000,21.43,21.51,21.42,21.4919,42069,0
+DEED.US,D,20230420,000000,21.56,21.63,21.54,21.55,26599,0
+DEED.US,D,20230421,000000,21.52,21.58,21.47,21.47,16899,0
+DEED.US,D,20230424,000000,21.57,21.57,21.53,21.54,7815,0
+DEED.US,D,20230425,000000,21.54,21.76,21.54,21.7,26143,0
+DEED.US,D,20230426,000000,21.72,21.77,21.64,21.66,51182,0
+DEED.US,D,20230427,000000,21.58,21.62,21.55,21.55,57110,0
+DEED.US,D,20230428,000000,21.72,21.73,21.631,21.73,30464,0
+DEED.US,D,20230501,000000,21.63,21.63,21.52,21.57,29325,0
+DEED.US,D,20230502,000000,21.59,21.695,21.56,21.67,87314,0
+DEED.US,D,20230503,000000,21.68,21.86,21.68,21.84,80941,0
+DEED.US,D,20230504,000000,21.82,21.96,21.8,21.82,44504,0
+DEED.US,D,20230505,000000,21.749,21.75,21.66,21.68,41236,0
+DEED.US,D,20230508,000000,21.66,21.7099,21.61,21.64,54947,0
+DEED.US,D,20230509,000000,21.6,21.621,21.53,21.6,82513,0
+DEED.US,D,20230510,000000,21.67,21.76,21.66,21.74,28179,0
+DEED.US,D,20230511,000000,21.85,21.88,21.8,21.81,29271,0
+DEED.US,D,20230512,000000,21.82,21.86,21.75,21.755,86204,0
+DEED.US,D,20230515,000000,21.71,21.7427,21.71,21.73,14799,0
+DEED.US,D,20230516,000000,21.63,21.66,21.5734,21.66,36677,0
+DEED.US,D,20230517,000000,21.59,21.59,21.53,21.55,26983,0
+DEED.US,D,20230518,000000,21.48,21.53,21.45,21.46,28234,0
+DEED.US,D,20230519,000000,21.38,21.47,21.38,21.39,120494,0
+DEED.US,D,20230522,000000,21.45,21.47,21.37,21.39,10096,0
+DEED.US,D,20230523,000000,21.25,21.3499,21.25,21.29,12362,0
+DEED.US,D,20230524,000000,21.3101,21.33,21.26,21.26,6853,0
+DEED.US,D,20230525,000000,21.18,21.19,21.12,21.1363,13417,0
+DEED.US,D,20230526,000000,21.13,21.155,21.081,21.15,47883,0
+DEED.US,D,20230530,000000,21.23,21.32,21.21,21.32,49419,0
+DEED.US,D,20230531,000000,21.38,21.47,21.33,21.45,47786,0
+DEED.US,D,20230601,000000,21.5234,21.5234,21.45,21.47,21599,0
+DEED.US,D,20230602,000000,21.44,21.4675,21.38,21.44,260751,0
+DEED.US,D,20230605,000000,21.33,21.48,21.33,21.43,66956,0
+DEED.US,D,20230606,000000,21.44,21.51,21.41,21.51,19421,0
+DEED.US,D,20230607,000000,21.42,21.45,21.3001,21.36,12258,0
+DEED.US,D,20230608,000000,21.37,21.48,21.37,21.46,33693,0
+DEED.US,D,20230609,000000,21.39,21.45,21.36,21.4,37413,0
+DEED.US,D,20230612,000000,21.39,21.45,21.36,21.44,42994,0
+DEED.US,D,20230613,000000,21.44,21.44,21.31,21.3209,20029,0
+DEED.US,D,20230614,000000,21.341,21.42,21.295,21.42,28908,0
+DEED.US,D,20230615,000000,21.49,21.5699,21.48,21.5645,19511,0
+DEED.US,D,20230616,000000,21.44,21.509,21.44,21.4818,42278,0
+DEED.US,D,20230620,000000,21.46,21.53,21.46,21.49,16399,0
+DEED.US,D,20230621,000000,21.43,21.56,21.42,21.5,16342,0
+DEED.US,D,20230622,000000,21.44,21.505,21.39,21.39,7053,0
+DEED.US,D,20230623,000000,21.48,21.53,21.4601,21.53,5502,0
+DEED.US,D,20230626,000000,21.51,21.65,21.51,21.63,47946,0
+DEED.US,D,20230627,000000,21.49,21.55,21.45,21.5,16067,0
+DEED.US,D,20230628,000000,21.46,21.54,21.44,21.54,18799,0
+DEED.US,D,20230629,000000,21.33,21.36,21.31,21.33,10897,0
+DEED.US,D,20230630,000000,21.34,21.3799,21.339,21.35,3929,0
+DEED.US,D,20230703,000000,21.38,21.39,21.255,21.2585,22477,0
+DEED.US,D,20230705,000000,21.26,21.265,21.12,21.12,22757,0
+DEED.US,D,20230706,000000,21.02,21.02,20.91,20.92,26105,0
+DEED.US,D,20230707,000000,20.96,20.97,20.84,20.87,161756,0
+DEED.US,D,20230710,000000,20.9239,21.03,20.903,20.93,32065,0
+DEED.US,D,20230711,000000,21.005,21.04,20.99,20.99,20058,0
+DEED.US,D,20230712,000000,21.14,21.21,21.085,21.185,150848,0
+DEED.US,D,20230713,000000,21.27,21.34,21.27,21.34,50802,0
+DEED.US,D,20230714,000000,21.29,21.33,21.23,21.25,7050,0
+DEED.US,D,20230717,000000,21.24,21.31,21.24,21.26,43879,0
+DEED.US,D,20230718,000000,21.3,21.35,21.25,21.25,30158,0
+DEED.US,D,20230719,000000,21.3,21.35,21.27,21.295,29648,0
+DEED.US,D,20230720,000000,21.16,21.18,21.13,21.18,6948,0
+DEED.US,D,20230721,000000,21.07,21.115,21.06,21.06,6968,0
+DEED.US,D,20230724,000000,21.0901,21.14,21.0551,21.0551,19420,0
+DEED.US,D,20230725,000000,21,21.025,20.9846,20.995,6069,0
+DEED.US,D,20230726,000000,21.05,21.12,21.05,21.0953,9830,0
+DEED.US,D,20230727,000000,21.04,21.07,20.9,20.9292,36439,0
+DEED.US,D,20230728,000000,20.95,21.02,20.95,20.995,19304,0
+DEED.US,D,20230731,000000,21.05,21.05,21,21,8366,0
+DEED.US,D,20230801,000000,20.915,20.915,20.85,20.86,9871,0
+DEED.US,D,20230802,000000,20.83,20.83,20.725,20.7965,17406,0
+DEED.US,D,20230803,000000,20.633,20.6618,20.6283,20.649,14106,0
+DEED.US,D,20230804,000000,20.74,20.84,20.74,20.84,9241,0
+DEED.US,D,20230807,000000,20.82,20.87,20.82,20.8558,3352,0
+DEED.US,D,20230808,000000,20.87,20.975,20.87,20.94,68131,0
+DEED.US,D,20230809,000000,20.9,20.99,20.9,20.99,5974,0
+DEED.US,D,20230810,000000,20.97,21.01,20.79,20.79,16047,0
+DEED.US,D,20230811,000000,20.76,20.78,20.6899,20.6899,6934,0
+DEED.US,D,20230814,000000,20.66,20.73,20.66,20.68,7574,0
+DEED.US,D,20230815,000000,20.66,20.7012,20.6591,20.6591,14968,0
+DEED.US,D,20230816,000000,20.69,20.73,20.63,20.64,13915,0
+DEED.US,D,20230817,000000,20.62,20.62,20.57,20.62,16270,0
+DEED.US,D,20230818,000000,20.67,20.67,20.59,20.6,20269,0
+DEED.US,D,20230821,000000,20.55,20.55,20.4901,20.5301,9223,0
+DEED.US,D,20230822,000000,20.41,20.4766,20.41,20.44,6345,0
+DEED.US,D,20230823,000000,20.54,20.66,20.54,20.6475,30634,0
+DEED.US,D,20230824,000000,20.56,20.6511,20.56,20.5746,14606,0
+DEED.US,D,20230825,000000,20.56,20.62,20.54,20.585,11842,0
+DEED.US,D,20230828,000000,20.6499,20.6499,20.58,20.6,27822,0
+DEED.US,D,20230829,000000,20.55,20.8001,20.55,20.8001,13018,0
+DEED.US,D,20230830,000000,20.8,20.85,20.77,20.7801,15828,0
+DEED.US,D,20230831,000000,20.88,20.88,20.8471,20.8471,8590,0
+DEED.US,D,20230901,000000,20.79,20.79,20.726,20.735,73647,0
+DEED.US,D,20230905,000000,20.69,20.7,20.6,20.62,14480,0
+DEED.US,D,20230906,000000,20.57,20.57,20.4936,20.53,105777,0
+DEED.US,D,20230907,000000,20.535,20.595,20.53,20.595,45559,0
+DEED.US,D,20230908,000000,20.61,20.6503,20.61,20.63,4523,0
+DEED.US,D,20230911,000000,20.57,20.61,20.57,20.61,11821,0
+DEED.US,D,20230912,000000,20.62,20.64,20.5901,20.63,59227,0
+DEED.US,D,20230913,000000,20.6,20.69,20.6,20.68,13973,0
+DEED.US,D,20230914,000000,20.73,20.73,20.675,20.72,24406,0
+DEED.US,D,20230915,000000,20.61,20.66,20.56,20.5738,37359,0
+DEED.US,D,20230918,000000,20.57,20.6432,20.57,20.64,7779,0
+DEED.US,D,20230919,000000,20.58,20.62,20.5439,20.55,51565,0
+DEED.US,D,20230920,000000,20.57,20.6299,20.47,20.5,40749,0
+DEED.US,D,20230921,000000,20.425,20.43,20.3881,20.3881,119617,0
+DEED.US,D,20230922,000000,20.35,20.36,20.3038,20.34,8085,0
+DEED.US,D,20230925,000000,20.24,20.24,20.13,20.13,6128,0
+DEED.US,D,20230926,000000,20.225,20.23,20.11,20.1354,6757,0
+DEED.US,D,20230927,000000,20.175,20.175,19.9524,20.01,21367,0
+DEED.US,D,20230928,000000,19.92,20.057,19.92,20.057,62683,0
+DEED.US,D,20230929,000000,20.14,20.14,19.9743,19.9743,2934,0
+DEED.US,D,20231002,000000,19.9,19.9,19.82,19.8211,8543,0
+DEED.US,D,20231003,000000,19.725,19.82,19.68,19.77,167434,0
+DEED.US,D,20231004,000000,19.8,19.9,19.76,19.87,16416,0
+DEED.US,D,20231005,000000,19.92,19.97,19.92,19.94,5182,0
+DEED.US,D,20231006,000000,19.75,19.92,19.74,19.83,36877,0
+DEED.US,D,20231009,000000,19.98,20.0799,19.94,20.075,6656,0
+DEED.US,D,20231010,000000,20.0146,20.105,19.96,20.03,136812,0
+DEED.US,D,20231011,000000,20.1,20.2,20.0505,20.06,23751,0
+DEED.US,D,20231012,000000,20.0539,20.0539,19.86,19.86,127274,0
+DEED.US,D,20231013,000000,20.03,20.03,19.95,19.9702,6258,0
+DEED.US,D,20231016,000000,19.97,19.97,19.8101,19.8328,5704,0
+DEED.US,D,20231017,000000,19.6974,19.714,19.62,19.6649,4214,0
+DEED.US,D,20231018,000000,19.605,19.605,19.47,19.47,4927,0
+DEED.US,D,20231019,000000,19.52,19.53,19.36,19.4303,12919,0
+DEED.US,D,20231020,000000,19.44,19.5399,19.41,19.4469,9474,0
+DEED.US,D,20231023,000000,19.35,19.55,19.35,19.515,6928,0
+DEED.US,D,20231024,000000,19.44,19.56,19.43,19.53,17120,0
+DEED.US,D,20231025,000000,19.43,19.43,19.28,19.3203,4850,0
+DEED.US,D,20231026,000000,19.35,19.52,19.35,19.51,7985,0
+DEED.US,D,20231027,000000,19.5,19.5495,19.47,19.5195,7313,0
+DEED.US,D,20231030,000000,19.42,19.47,19.42,19.45,7566,0
+DEED.US,D,20231031,000000,19.46,19.53,19.4501,19.46,8573,0
+DEED.US,D,20231101,000000,19.6581,19.74,19.605,19.69,19203,0
+DEED.US,D,20231102,000000,19.83,19.89,19.78,19.8217,4432,0
+DEED.US,D,20231103,000000,20.01,20.01,19.9201,19.9214,37202,0
+DEED.US,D,20231106,000000,19.85,19.907,19.78,19.8364,9857,0
+DEED.US,D,20231107,000000,19.85,19.96,19.85,19.935,5625,0
+DEED.US,D,20231108,000000,19.88,20.0399,19.88,19.9934,8839,0
+DEED.US,D,20231109,000000,19.9864,19.9864,19.77,19.805,4601,0
+DEED.US,D,20231110,000000,19.83,19.92,19.77,19.79,10349,0
+DEED.US,D,20231113,000000,19.71,19.78,19.7024,19.78,11154,0
+DEED.US,D,20231114,000000,20.061,20.15,20.06,20.1367,12667,0
+DEED.US,D,20231115,000000,19.97,20.01,19.9265,19.975,6396,0
+DEED.US,D,20231116,000000,20.12,20.15,20.07,20.109,35027,0
+DEED.US,D,20231117,000000,20.08,20.2,20.08,20.1674,105119,0
+DEED.US,D,20231120,000000,20.15,20.18,20.0725,20.18,9338,0
+DEED.US,D,20231121,000000,20.0865,20.17,20.06,20.16,61643,0
+DEED.US,D,20231122,000000,20.21,20.21,20.09,20.1,16131,0
+DEED.US,D,20231124,000000,20.02,20.05,19.9839,19.9899,1103,0
+DEED.US,D,20231127,000000,20.09,20.1199,20.065,20.11,3857,0
+DEED.US,D,20231128,000000,20.07,20.27,20.07,20.24,22734,0
+DEED.US,D,20231129,000000,20.35,20.43,20.34,20.43,54722,0
+DEED.US,D,20231130,000000,20.39,20.39,20.3,20.3059,108996,0
+DEED.US,D,20231201,000000,20.23,20.51,20.23,20.49,6592,0
+DEED.US,D,20231204,000000,20.45,20.4559,20.4,20.4375,16209,0
+DEED.US,D,20231205,000000,20.4717,20.57,20.4717,20.57,13776,0
+DEED.US,D,20231206,000000,20.6139,20.6951,20.6139,20.66,8278,0
+DEED.US,D,20231207,000000,20.56,20.7295,20.56,20.63,9045,0
+DEED.US,D,20231208,000000,20.51,20.585,20.51,20.585,3539,0
+DEED.US,D,20231211,000000,20.48,20.58,20.46,20.5452,5557,0
+DEED.US,D,20231212,000000,20.55,20.6586,20.5188,20.5898,42065,0
+DEED.US,D,20231213,000000,20.74,20.938,20.61,20.938,58230,0
+DEED.US,D,20231214,000000,20.99,21.1399,20.99,21.1,27608,0
+DEED.US,D,20231215,000000,21.11,21.19,21.1057,21.1301,16023,0
+DEED.US,D,20231218,000000,21.08,21.1165,21.04,21.1049,10577,0
+DEED.US,D,20231219,000000,21.106,21.15,21.06,21.1,44560,0
+DEED.US,D,20231220,000000,21.19,21.2199,21.1301,21.2,22036,0
+DEED.US,D,20231221,000000,21.25,21.29,21.18,21.22,18764,0
+DEED.US,D,20231222,000000,21.17,21.17,21.09,21.115,9435,0
+DEED.US,D,20231226,000000,21.1385,21.185,21.11,21.185,5351,0
+DEED.US,D,20231227,000000,21.18,21.2899,21.17,21.23,67840,0
+DEED.US,D,20231228,000000,21.17,21.28,21.17,21.21,173817,0
+DEED.US,D,20231229,000000,21.22,21.22,21.17,21.2132,13099,0
+DEED.US,D,20240102,000000,21.16,21.19,21.08,21.1,129518,0
+DEED.US,D,20240103,000000,20.94,21.095,20.94,21.08,19473,0
+DEED.US,D,20240104,000000,20.97,21.056,20.97,20.98,20330,0
+DEED.US,D,20240105,000000,20.8,21.041,20.8,20.84,143833,0
+DEED.US,D,20240108,000000,20.96,21.0292,20.88,20.94,37544,0
+DEED.US,D,20240109,000000,20.99,20.99,20.92,20.945,31588,0
+DEED.US,D,20240110,000000,20.95,21,20.93,20.935,39949,0
+DEED.US,D,20240111,000000,20.945,21.08,20.93,21.04,52206,0
+DEED.US,D,20240112,000000,21.11,21.14,21.08,21.1107,8750,0
+DEED.US,D,20240116,000000,21.08,21.08,20.9201,20.97,7566,0
+DEED.US,D,20240117,000000,20.87,20.87,20.83,20.86,7993,0
+DEED.US,D,20240118,000000,20.9,20.9,20.83,20.88,13135,0
+DEED.US,D,20240119,000000,20.8,20.8499,20.8,20.8,9992,0
+DEED.US,D,20240122,000000,20.8809,20.9099,20.83,20.8775,20224,0
+DEED.US,D,20240123,000000,20.74,20.74,20.6601,20.6925,10100,0
+DEED.US,D,20240124,000000,20.73,20.73,20.62,20.62,21775,0
+DEED.US,D,20240125,000000,20.68,20.78,20.6705,20.7647,4908,0
+DEED.US,D,20240126,000000,20.73,20.7896,20.73,20.75,25347,0
+DEED.US,D,20240129,000000,20.815,20.87,20.78,20.84,19048,0
+DEED.US,D,20240130,000000,20.86,20.92,20.86,20.8804,40011,0
+DEED.US,D,20240131,000000,20.95,21.06,20.94,20.9883,5425,0
+DEED.US,D,20240201,000000,21.07,21.1659,21.07,21.1135,21765,0
+DEED.US,D,20240202,000000,20.92,21.02,20.9129,20.9479,4847,0
+DEED.US,D,20240205,000000,20.8,20.8,20.69,20.74,19346,0
+DEED.US,D,20240206,000000,20.7701,20.86,20.7701,20.84,48698,0
+DEED.US,D,20240207,000000,20.81,20.8729,20.77,20.7974,24974,0
+DEED.US,D,20240208,000000,20.78,20.79,20.7696,20.7865,9602,0
+DEED.US,D,20240209,000000,20.67,20.76,20.67,20.7585,10032,0
+DEED.US,D,20240212,000000,20.74,20.78,20.74,20.77,8512,0
+DEED.US,D,20240213,000000,20.62,20.6377,20.5141,20.5654,62534,0
+DEED.US,D,20240214,000000,20.52,20.65,20.52,20.62,40742,0
+DEED.US,D,20240215,000000,20.715,20.73,20.6504,20.6834,36725,0
+DEED.US,D,20240216,000000,20.64,20.68,20.61,20.6509,11667,0
+DEED.US,D,20240220,000000,20.55,20.72,20.55,20.61,34257,0
+DEED.US,D,20240221,000000,20.51,20.51,20.4,20.4228,18842,0
+DEED.US,D,20240222,000000,20.455,20.4699,20.4,20.4,8574,0
+DEED.US,D,20240223,000000,20.4441,20.55,20.4441,20.5261,4149,0
+DEED.US,D,20240226,000000,20.55,20.56,20.5,20.525,4248,0
+DEED.US,D,20240227,000000,20.46,20.54,20.44,20.4668,11551,0
+DEED.US,D,20240228,000000,20.4479,20.54,20.4479,20.49,7629,0
+DEED.US,D,20240229,000000,20.57,20.6099,20.5455,20.56,3755,0
+DEED.US,D,20240301,000000,20.57,20.71,20.57,20.71,6769,0
+DEED.US,D,20240304,000000,20.645,20.68,20.6305,20.66,67082,0
+DEED.US,D,20240305,000000,20.7,20.81,20.7,20.75,36095,0
+DEED.US,D,20240306,000000,20.78,20.89,20.78,20.8364,56783,0
+DEED.US,D,20240307,000000,20.809,20.85,20.77,20.84,31351,0
+DEED.US,D,20240308,000000,20.88,20.93,20.85,20.85,21572,0
+DEED.US,D,20240311,000000,20.94,20.94,20.87,20.92,23038,0
+DEED.US,D,20240312,000000,20.83,20.8495,20.7814,20.8151,5341,0
+DEED.US,D,20240313,000000,20.8,20.83,20.72,20.74,21739,0
+DEED.US,D,20240314,000000,20.65,20.65,20.54,20.54,9047,0
+DEED.US,D,20240315,000000,20.545,20.57,20.51,20.52,7022,0
+DEED.US,D,20240318,000000,20.51,20.55,20.47,20.55,68486,0
+DEED.US,D,20240319,000000,20.585,20.62,20.57,20.58,3165,0
+DEED.US,D,20240320,000000,20.5994,20.6715,20.59,20.64,8568,0
+DEED.US,D,20240321,000000,20.59,20.59,20.55,20.59,10007,0
+DEED.US,D,20240322,000000,20.67,20.72,20.635,20.72,94957,0
+DEED.US,D,20240325,000000,20.5959,20.7,20.5959,20.7,22546,0
+DEED.US,D,20240326,000000,20.65,20.78,20.63,20.77,29718,0
+DEED.US,D,20240327,000000,20.72,20.77,20.67,20.71,9331,0
+DEED.US,D,20240328,000000,20.72,20.77,20.68,20.7097,10639,0
+DEED.US,D,20240401,000000,20.57,20.5947,20.5,20.57,9535,0
+DEED.US,D,20240402,000000,20.45,20.5399,20.45,20.517,38414,0
+DEED.US,D,20240403,000000,20.44,20.57,20.44,20.57,12761,0
+DEED.US,D,20240404,000000,20.55,20.5603,20.48,20.55,10852,0
+DEED.US,D,20240405,000000,20.4799,20.57,20.4799,20.52,28588,0
+DEED.US,D,20240408,000000,20.43,20.44,20.35,20.37,60397,0
+DEED.US,D,20240409,000000,20.45,20.5,20.44,20.45,33129,0
+DEED.US,D,20240410,000000,20.25,20.33,20.2183,20.2183,15189,0
+DEED.US,D,20240411,000000,20.2,20.23,20.13,20.2,6213,0
+DEED.US,D,20240412,000000,20.26,20.3,20.24,20.24,54856,0
+DEED.US,D,20240415,000000,20.14,20.15,20.07,20.15,28180,0
+DEED.US,D,20240416,000000,20.01,20.09,20.01,20.09,13246,0
+DEED.US,D,20240417,000000,20.09,20.18,20.075,20.14,8235,0
+DEED.US,D,20240418,000000,20.11,20.11,20.03,20.03,6944,0
+DEED.US,D,20240419,000000,20.14,20.14,20.06,20.072,10082,0
+DEED.US,D,20240422,000000,20.075,20.15,20.05,20.0983,12476,0
+DEED.US,D,20240423,000000,19.97,20.09,19.97,20.07,11416,0
+DEED.US,D,20240424,000000,20.03,20.05,20.0001,20.05,4955,0
+DEED.US,D,20240425,000000,19.91,19.98,19.8658,19.92,16686,0
+DEED.US,D,20240426,000000,19.97,20.06,19.97,20.0161,71392,0
+DEED.US,D,20240429,000000,20.01,20.1,20.01,20.03,22791,0
+DEED.US,D,20240430,000000,20.01,20.0599,19.98,20.02,6783,0
+DEED.US,D,20240501,000000,20.0799,20.14,20.02,20.1048,9897,0
+DEED.US,D,20240502,000000,20.11,20.23,20.11,20.23,48425,0
+DEED.US,D,20240503,000000,20.32,20.41,20.3,20.41,18871,0
+DEED.US,D,20240506,000000,20.4,20.45,20.37,20.45,111293,0
+DEED.US,D,20240507,000000,20.47,20.58,20.47,20.57,39837,0
+DEED.US,D,20240508,000000,20.46,20.52,20.43,20.43,75755,0
+DEED.US,D,20240509,000000,20.48,20.58,20.465,20.57,61241,0
+DEED.US,D,20240510,000000,20.52,20.53,20.48,20.53,60937,0
+DEED.US,D,20240513,000000,20.55,20.58,20.54,20.58,60450,0
+DEED.US,D,20240514,000000,20.5967,20.66,20.5788,20.64,21732,0
+DEED.US,D,20240515,000000,20.77,20.82,20.7071,20.7995,30519,0
+DEED.US,D,20240516,000000,20.75,20.81,20.63,20.64,57920,0
+DEED.US,D,20240517,000000,20.63,20.7399,20.6271,20.67,11515,0
+DEED.US,D,20240520,000000,20.68,20.68,20.59,20.625,25841,0
+DEED.US,D,20240521,000000,20.5101,20.58,20.5101,20.58,11953,0
+DEED.US,D,20240522,000000,20.48,20.55,20.47,20.47,22318,0
+DEED.US,D,20240523,000000,20.46,20.47,20.39,20.445,46922,0
+DEED.US,D,20240524,000000,20.42,20.49,20.42,20.48,36137,0
+DEED.US,D,20240528,000000,20.4497,20.48,20.3504,20.4,109199,0
+DEED.US,D,20240529,000000,20.3,20.32,20.26,20.31,76788,0
+DEED.US,D,20240530,000000,20.325,20.41,20.325,20.35,13749,0
+DEED.US,D,20240531,000000,20.42,20.48,20.41,20.46,12817,0
+DEED.US,D,20240603,000000,20.48,20.6,20.48,20.55,50142,0
+DEED.US,D,20240604,000000,20.64,20.74,20.64,20.66,48318,0
+DEED.US,D,20240605,000000,20.75,20.8,20.7,20.78,46265,0
+DEED.US,D,20240606,000000,20.79,20.82,20.7513,20.81,12248,0
+DEED.US,D,20240607,000000,20.62,20.63,20.48,20.4892,516353,0
+DEED.US,D,20240610,000000,20.495,20.5,20.46,20.48,49667,0
+DEED.US,D,20240611,000000,20.505,20.62,20.49,20.59,372021,0
+DEED.US,D,20240612,000000,20.79,20.82,20.7,20.73,24605,0
+DEED.US,D,20240613,000000,20.8,20.87,20.78,20.84,29236,0
+DEED.US,D,20240614,000000,20.87,20.89,20.84,20.89,8151,0
+DEED.US,D,20240617,000000,20.77,20.85,20.75,20.82,51868,0
+DEED.US,D,20240618,000000,20.84,20.94,20.829,20.94,24343,0
+DEED.US,D,20240620,000000,20.83,20.97,20.83,20.89,13879,0
+DEED.US,D,20240621,000000,20.9,20.93,20.86,20.88,20636,0
+DEED.US,D,20240624,000000,20.93,20.97,20.88,20.915,14006,0
+DEED.US,D,20240625,000000,20.87,20.8999,20.8505,20.87,25772,0
+DEED.US,D,20240626,000000,20.83,20.86,20.8001,20.84,6733,0
+DEED.US,D,20240627,000000,20.735,20.78,20.735,20.77,8342,0
+DEED.US,D,20240628,000000,20.785,20.8,20.62,20.6303,17785,0
+DEED.US,D,20240701,000000,20.52,20.6,20.43,20.52,18862,0
+DEED.US,D,20240702,000000,20.555,20.555,20.5,20.51,77834,0
+DEED.US,D,20240703,000000,20.59,20.67,20.59,20.6,34135,0
+DEED.US,D,20240705,000000,20.72,20.78,20.72,20.7671,8958,0
+DEED.US,D,20240708,000000,20.77,20.8,20.75,20.79,40441,0
+DEED.US,D,20240709,000000,20.77,20.78,20.65,20.72,84914,0
+DEED.US,D,20240710,000000,20.72,20.73,20.7,20.7,81102,0
+DEED.US,D,20240711,000000,20.88,20.89,20.84,20.84,59132,0
+DEED.US,D,20240712,000000,20.91,21,20.91,21,6545,0
+DEED.US,D,20240715,000000,20.91,20.9499,20.83,20.87,23512,0
+DEED.US,D,20240716,000000,20.9,20.9659,20.8999,20.955,36301,0
+DEED.US,D,20240717,000000,20.9,21.02,20.9,20.94,9872,0
+DEED.US,D,20240718,000000,21,21.01,20.935,20.95,16036,0
+DEED.US,D,20240719,000000,20.89,20.94,20.83,20.8718,5202,0
+DEED.US,D,20240722,000000,20.89,20.93,20.83,20.86,4487,0
+DEED.US,D,20240723,000000,20.78,20.78,20.7517,20.77,3076,0
+DEED.US,D,20240724,000000,20.8,20.95,20.69,20.7261,59186,0
+DEED.US,D,20240725,000000,20.76,20.8,20.64,20.67,120482,0
+DEED.US,D,20240726,000000,20.86,20.89,20.82,20.89,2882,0
+DEED.US,D,20240729,000000,20.86,20.875,20.841,20.86,1827,0
+DEED.US,D,20240730,000000,20.92,20.96,20.87,20.96,7011,0
+DEED.US,D,20240731,000000,20.99,21.07,20.95,21.07,20138,0
+DEED.US,D,20240801,000000,21.115,21.185,21.11,21.1546,3507,0
+DEED.US,D,20240802,000000,21.32,21.49,21.32,21.46,8364,0
+DEED.US,D,20240805,000000,21.6,21.63,21.44,21.5093,27884,0
+DEED.US,D,20240806,000000,21.4,21.47,21.27,21.35,44287,0
+DEED.US,D,20240807,000000,21.26,21.32,21.25,21.25,4845,0
+DEED.US,D,20240808,000000,21.17,21.27,21.17,21.235,4436,0
+DEED.US,D,20240809,000000,21.31,21.37,21.27,21.27,13127,0
+DEED.US,D,20240812,000000,21.275,21.36,21.23,21.32,4904,0
+DEED.US,D,20240813,000000,21.42,21.48,21.4,21.47,14270,0
+DEED.US,D,20240814,000000,21.455,21.5165,21.455,21.4849,9171,0
+DEED.US,D,20240815,000000,21.31,21.4,21.31,21.33,3171,0
+DEED.US,D,20240816,000000,21.38,21.38,21.365,21.3753,2984,0
+DEED.US,D,20240819,000000,21.42,21.48,21.42,21.45,1800,0
+DEED.US,D,20240820,000000,21.51,21.54,21.4501,21.53,7815,0
+DEED.US,D,20240821,000000,21.46,21.575,21.46,21.53,18244,0
+DEED.US,D,20240822,000000,21.43,21.5,21.4023,21.41,7204,0
+DEED.US,D,20240823,000000,21.43,21.535,21.43,21.53,7765,0
+DEED.US,D,20240826,000000,21.51,21.55,21.47,21.47,3937,0
+DEED.US,D,20240827,000000,21.45,21.52,21.426,21.517,4393,0
+DEED.US,D,20240828,000000,21.51,21.59,21.46,21.505,7483,0
+DEED.US,D,20240829,000000,21.44,21.54,21.43,21.43,11111,0
+DEED.US,D,20240830,000000,21.45,21.4894,21.38,21.42,6325,0
+DEED.US,D,20240903,000000,21.49,21.5519,21.49,21.5519,7583,0
+DEED.US,D,20240904,000000,21.56,21.69,21.56,21.674,8910,0
+DEED.US,D,20240905,000000,21.69,21.75,21.63,21.705,7500,0
+DEED.US,D,20240906,000000,21.7404,21.7404,21.63,21.71,9156,0
+DEED.US,D,20240909,000000,21.74,21.81,21.74,21.79,5547,0
+DEED.US,D,20240910,000000,21.7796,21.91,21.7796,21.845,27818,0
+DEED.US,D,20240911,000000,21.879,21.96,21.84,21.87,21745,0
+DEED.US,D,20240912,000000,21.85,21.8999,21.82,21.85,6925,0
+DEED.US,D,20240913,000000,21.9,21.95,21.89,21.89,4461,0
+DEED.US,D,20240916,000000,21.92,22.03,21.92,21.98,5459,0
+DEED.US,D,20240917,000000,21.96,21.98,21.94,21.9491,5644,0
+DEED.US,D,20240918,000000,21.9,21.93,21.86,21.8608,6018,0
+DEED.US,D,20240919,000000,21.81,21.91,21.8,21.875,7719,0
+DEED.US,D,20240920,000000,21.84,21.84,21.84,21.84,567,0
+DEED.US,D,20240923,000000,21.81,21.94,21.795,21.94,43531,0
+DEED.US,D,20240924,000000,21.81,21.94,21.81,21.92,31212,0
+DEED.US,D,20240925,000000,21.85,21.93,21.8211,21.8211,17128,0
+DEED.US,D,20240926,000000,21.74,21.74,21.705,21.71,6252,0
+DEED.US,D,20240927,000000,21.78,21.8,21.73,21.7971,3646,0
+DEED.US,D,20240930,000000,21.77,21.79,21.71,21.76,24072,0
+DEED.US,D,20241001,000000,21.79,21.85,21.77,21.8023,26077,0
+DEED.US,D,20241002,000000,21.73,21.76,21.713878,21.76,6090,0
+DEED.US,D,20241003,000000,21.666,21.7,21.6639,21.669,1932,0
+DEED.US,D,20241004,000000,21.49,21.5099,21.46,21.465,35519,0
+DEED.US,D,20241007,000000,21.4,21.41,21.34,21.37,4154,0
+DEED.US,D,20241008,000000,21.33,21.4,21.31,21.365,39895,0
+DEED.US,D,20241009,000000,21.36,21.38,21.3,21.3,14252,0
+DEED.US,D,20241010,000000,21.2891,21.2891,21.26,21.265,4458,0
+DEED.US,D,20241011,000000,21.2868,21.29,21.275,21.28,4882,0
+DEED.US,D,20241014,000000,21.25,21.25,21.25,21.25,306,0
+DEED.US,D,20241015,000000,21.34,21.36,21.33,21.335,26528,0
+DEED.US,D,20241016,000000,21.38,21.48,21.38,21.4355,11733,0
+DEED.US,D,20241017,000000,21.32,21.32,21.3108,21.3149,5278,0
+DEED.US,D,20241018,000000,21.34,21.35,21.32,21.335,12348,0
+DEED.US,D,20241021,000000,21.26,21.26,21.2,21.2,4796,0
+DEED.US,D,20241022,000000,21.1,21.1,21.03,21.0456,5463,0
+DEED.US,D,20241023,000000,20.95,21.01,20.95,20.9912,5519,0
+DEED.US,D,20241024,000000,20.96,21.07,20.96,20.99,6605,0
+DEED.US,D,20241025,000000,21.02,21.02,20.92,20.95,1825,0
+DEED.US,D,20241028,000000,20.96,20.97,20.87,20.89,3385,0
+DEED.US,D,20241029,000000,20.83,20.92,20.82,20.9192,12400,0
+DEED.US,D,20241030,000000,20.99,21.03,20.8701,20.8987,9833,0
+DEED.US,D,20241031,000000,20.85,20.95,20.835,20.9058,7166,0
+DEED.US,D,20241101,000000,20.92,20.92,20.8137,20.8206,1710,0
+DEED.US,D,20241104,000000,20.8801,20.95,20.87,20.88,12590,0
+DEED.US,D,20241105,000000,20.87,20.9499,20.81,20.93,4714,0
+DEED.US,D,20241106,000000,20.6915,20.735,20.69,20.73,11262,0
+DEED.US,D,20241107,000000,20.85,20.91,20.85,20.91,56545,0
+DEED.US,D,20241108,000000,20.96,21,20.88,20.93,6529,0
+DEED.US,D,20241111,000000,20.9,20.92,20.8001,20.9,52944,0
+DEED.US,D,20241112,000000,20.84,20.84,20.725,20.78,11106,0
+DEED.US,D,20241113,000000,20.85,20.85,20.74,20.79,55774,0
+DEED.US,D,20241114,000000,20.79,20.82,20.72,20.75,32840,0
+DEED.US,D,20241115,000000,20.7,20.809,20.68,20.766,8710,0
+DEED.US,D,20241118,000000,20.72,20.77,20.69,20.77,3177,0
+DEED.US,D,20241119,000000,20.84,20.85,20.8,20.81,4544,0
+DEED.US,D,20241120,000000,20.84,20.9,20.79,20.86,6810,0
+DEED.US,D,20241121,000000,20.8687,20.8687,20.71,20.71,15909,0
+DEED.US,D,20241122,000000,20.83,20.9,20.79,20.9,4596,0
+DEED.US,D,20241125,000000,21.0075,21.0357,20.951,21.0221,5598,0
+DEED.US,D,20241126,000000,20.98,20.99,20.881,20.98,113319,0
+DEED.US,D,20241127,000000,21.06,21.11,20.98,21.0804,5150,0
+DEED.US,D,20241129,000000,21.165,21.17,21.14,21.14,3582,0
+DEED.US,D,20241202,000000,21.09,21.2,21.08,21.155,42425,0
+DEED.US,D,20241203,000000,21.22,21.27,21.121,21.17,13528,0
+DEED.US,D,20241204,000000,21.09,21.22,21.085,21.214,5233,0
+DEED.US,D,20241205,000000,21.17,21.28,21.16,21.28,14083,0
+DEED.US,D,20241206,000000,21.2999,21.39,21.2341,21.34,14246,0
+DEED.US,D,20241209,000000,21.2301,21.24,21.14,21.2093,6595,0
+DEED.US,D,20241210,000000,21.179,21.19,21.09,21.1665,38004,0
+DEED.US,D,20241211,000000,21.22,21.37,21.111353,21.1181,5062,0
+DEED.US,D,20241212,000000,21.08,21.13,21.035,21.035,3312,0
+DEED.US,D,20241213,000000,20.87,20.88,20.81,20.8441,5453,0
+DEED.US,D,20241216,000000,20.85,20.875,20.79,20.8,132179,0
+DEED.US,D,20241217,000000,20.84,20.89,20.78,20.8262,7876,0
+DEED.US,D,20241218,000000,20.82,20.91,20.65,20.6732,5527,0
+DEED.US,D,20241219,000000,20.62,20.66,20.53,20.5815,15121,0
+DEED.US,D,20241220,000000,20.6601,20.725,20.64,20.665,4385,0
+DEED.US,D,20241223,000000,20.61,20.72,20.56,20.59,7825,0
+DEED.US,D,20241224,000000,20.55,20.62,20.55,20.5891,3419,0
+DEED.US,D,20241226,000000,20.55,20.63,20.52,20.6199,3130,0
+DEED.US,D,20241227,000000,20.5901,20.61,20.54,20.575,19109,0
+DEED.US,D,20241230,000000,20.68,20.71,20.611,20.6557,28147,0
+DEED.US,D,20241231,000000,20.71,20.8,20.581,20.68,16771,0
+DEED.US,D,20250102,000000,20.7092,20.7092,20.6175,20.6568,4654,0
+DEED.US,D,20250103,000000,20.6967,20.76,20.635,20.635,13380,0
+DEED.US,D,20250106,000000,20.62,20.68,20.51,20.53,7052,0
+DEED.US,D,20250107,000000,20.5029,20.5399,20.5029,20.5272,2713,0
+DEED.US,D,20250108,000000,20.56,20.62,20.451,20.5598,12823,0
+DEED.US,D,20250110,000000,20.4334,20.52,20.33,20.4089,18008,0
+DEED.US,D,20250113,000000,20.37,20.48,20.29,20.3694,12685,0
+DEED.US,D,20250114,000000,20.39,20.46,20.3604,20.46,11440,0
+DEED.US,D,20250115,000000,20.67,20.84,20.65,20.69,3854,0
+DEED.US,D,20250116,000000,20.71,20.76,20.7,20.7379,61507,0
+DEED.US,D,20250117,000000,20.74,20.77,20.73,20.7406,3251,0
+DEED.US,D,20250121,000000,20.8,20.98,20.78,20.98,4201,0
+DEED.US,D,20250122,000000,20.69,20.87,20.59,20.7086,118833,0
+DEED.US,D,20250123,000000,20.66,20.72,20.63,20.6511,16936,0
+DEED.US,D,20250124,000000,20.6201,20.71,20.6201,20.665,30991,0
+DEED.US,D,20250127,000000,20.79,20.9,20.76,20.83,110178,0
+DEED.US,D,20250128,000000,20.82,20.87,20.7701,20.8452,8583,0
+DEED.US,D,20250129,000000,20.86,20.91,20.7843,20.83,17231,0
+DEED.US,D,20250130,000000,20.85,20.91,20.82,20.845,41460,0
+DEED.US,D,20250131,000000,20.86,20.8747,20.69,20.8024,8571,0
+DEED.US,D,20250203,000000,20.8928,20.91,20.82,20.8501,7917,0
+DEED.US,D,20250204,000000,20.8,20.91,20.77,20.86,8086,0
+DEED.US,D,20250205,000000,20.9466,21.08,20.945,21.08,6422,0
+DEED.US,D,20250206,000000,20.9167,21.02,20.9005,20.97,7006,0
+DEED.US,D,20250207,000000,20.87,20.95,20.85,20.86,147825,0
+DEED.US,D,20250210,000000,20.88,20.88,20.8485,20.85,161868,0
+DEED.US,D,20250211,000000,20.84,20.85,20.8,20.8143,27959,0
+DEED.US,D,20250212,000000,20.67,20.68,20.64,20.675,18562,0
+DEED.US,D,20250213,000000,20.78,20.82,20.76,20.81,12324,0
+DEED.US,D,20250214,000000,20.935,20.935,20.92,20.92,4368,0
+DEED.US,D,20250218,000000,20.9169,20.9199,20.8629,20.87,9614,0
+DEED.US,D,20250219,000000,20.85,20.9,20.81,20.8802,11750,0
+DEED.US,D,20250220,000000,20.905,20.95,20.8939,20.9426,4592,0
+DEED.US,D,20250221,000000,20.9285,20.99,20.87,20.94,7910,0
+DEED.US,D,20250224,000000,20.93,20.992,20.93,20.9702,3952,0
+DEED.US,D,20250225,000000,21.092,21.1498,21.09,21.105,23281,0
+DEED.US,D,20250226,000000,21.1404,21.15,21.12,21.125,49535,0
+DEED.US,D,20250227,000000,21.16,21.22,21.1,21.18,6294,0
+DEED.US,D,20250228,000000,21.2404,21.31,21.2202,21.31,3872,0
+DEED.US,D,20250303,000000,21.25,21.3429,21.25,21.3429,2304,0
+DEED.US,D,20250304,000000,21.4,21.4,21.2,21.271,10493,0
+DEED.US,D,20250305,000000,21.25,21.25,21.16,21.2,14573,0
+DEED.US,D,20250306,000000,21.19,21.2174,21.15,21.17,6051,0
+DEED.US,D,20250307,000000,21.235,21.27,21.07,21.1528,11184,0
+DEED.US,D,20250310,000000,21.26,21.2899,21.17,21.2741,23968,0
+DEED.US,D,20250311,000000,21.23,21.275,21.12,21.19,15456,0
+DEED.US,D,20250312,000000,21.13,21.18,21,21.16,16477,0
+DEED.US,D,20250313,000000,21.13,21.23,21.1101,21.2155,9829,0
+DEED.US,D,20250314,000000,21.15,21.2,21.09,21.165,15195,0
+DEED.US,D,20250317,000000,21.1791,21.18,21.08,21.155,8967,0
+DEED.US,D,20250318,000000,21.14,21.16,21.0786,21.1427,16057,0
+DEED.US,D,20250319,000000,21.16,21.27,21.1428,21.24,14046,0
+DEED.US,D,20250320,000000,21.32,21.32,21.21,21.238,9935,0
+DEED.US,D,20250321,000000,21.2705,21.3074,21.2,21.22,20140,0
+DEED.US,D,20250324,000000,21.19,21.19,21.092,21.1092,39602,0
+DEED.US,D,20250325,000000,21.17,21.21,21.11,21.1623,7434,0
+DEED.US,D,20250326,000000,21.12,21.1299,21.05,21.0779,101387,0
+DEED.US,D,20250327,000000,21,21.01,20.92,20.9414,50051,0
+DEED.US,D,20250328,000000,21.03,21.0649,21.02,21.0649,13401,0
+DEED.US,D,20250331,000000,21.15,21.17,21.02,21.14,38334,0
+DEED.US,D,20250401,000000,21.16,21.23,21.12,21.18,14076,0
+DEED.US,D,20250402,000000,21.24,21.24,21.08,21.151,37112,0
+DEED.US,D,20250403,000000,21.35,21.38,21.24,21.3094,18038,0
+DEED.US,D,20250404,000000,21.45,21.54,21.11,21.3612,31906,0
+DEED.US,D,20250407,000000,21.305,21.62,21.03,21.1041,11980,0
+DEED.US,D,20250408,000000,21.06,21.13,20.96,21.01,10914,0
+DEED.US,D,20250409,000000,20.79,21.09,20.37,20.96,7307,0
+DEED.US,D,20250410,000000,20.83,20.99,20.74,20.7674,9714,0
+DEED.US,D,20250411,000000,20.5513,20.79,20.5513,20.725,25936,0
+DEED.US,D,20250414,000000,20.77,20.9,20.76,20.9,93842,0
+DEED.US,D,20250415,000000,20.87,20.98,20.86,20.86,8959,0
+DEED.US,D,20250416,000000,20.87,20.98,20.83,20.94,3468,0
+DEED.US,D,20250417,000000,20.92,20.95,20.87,20.875,51008,0
+DEED.US,D,20250421,000000,20.81,20.92,20.77,20.7831,16243,0
+DEED.US,D,20250422,000000,20.76,20.875,20.7,20.8401,41209,0
+DEED.US,D,20250423,000000,20.9599,20.98,20.76,20.825,5881,0
+DEED.US,D,20250424,000000,20.88,20.95,20.83,20.915,11674,0
+DEED.US,D,20250425,000000,20.97,21.03,20.93,20.9851,47344,0
+DEED.US,D,20250428,000000,21,21.16,21,21.16,12692,0
+DEED.US,D,20250429,000000,21.08,21.17,21.05,21.14,50495,0
+DEED.US,D,20250430,000000,21.1402,21.19,21.13,21.1866,5522,0
+DEED.US,D,20250501,000000,21.15,21.16,21.105,21.1186,2174,0
+DEED.US,D,20250502,000000,21.04,21.04,20.97,20.995,6362,0
+DEED.US,D,20250505,000000,20.9491,20.98,20.87,20.925,9656,0
+DEED.US,D,20250506,000000,20.87,20.96,20.83,20.93,38242,0
+DEED.US,D,20250507,000000,20.9901,21.035,20.955,21.025,3410,0
+DEED.US,D,20250508,000000,21,21,20.88,20.915,34991,0
+DEED.US,D,20250509,000000,20.94,20.98,20.91,20.915,2987,0
+DEED.US,D,20250512,000000,20.85,20.9,20.8401,20.8401,2918,0
+DEED.US,D,20250513,000000,20.86,20.89,20.77,20.8308,74661,0
+DEED.US,D,20250514,000000,20.81,20.86,20.76,20.7752,6518,0
+DEED.US,D,20250515,000000,20.845,20.96,20.845,20.8955,2167,0
+DEED.US,D,20250516,000000,20.94,20.97,20.9,20.9,5807,0
+DEED.US,D,20250519,000000,20.82,20.95,20.82,20.9049,2776,0
+DEED.US,D,20250520,000000,20.8402,20.95,20.84,20.909,11351,0
+DEED.US,D,20250521,000000,20.75,20.8,20.67,20.705,9271,0
+DEED.US,D,20250522,000000,20.68,20.7298,20.62,20.7239,54981,0
+DEED.US,D,20250523,000000,20.75,20.77,20.735,20.75,7062,0
+DEED.US,D,20250527,000000,20.86,20.9,20.77,20.8349,12943,0
+DEED.US,D,20250528,000000,20.81,20.86,20.78,20.8001,57927,0
+DEED.US,D,20250529,000000,20.87,20.92,20.86,20.87,12518,0
+DEED.US,D,20250530,000000,20.8964,20.95,20.83,20.9177,83064,0
+DEED.US,D,20250602,000000,20.88,20.88,20.8399,20.8475,3386,0
+DEED.US,D,20250603,000000,20.87,20.89,20.81,20.835,13771,0
+DEED.US,D,20250604,000000,20.93,20.97,20.9,20.945,6487,0
+DEED.US,D,20250605,000000,20.96,21.01,20.9101,20.925,6064,0
+DEED.US,D,20250606,000000,20.8195,20.87,20.77,20.7802,16086,0
+DEED.US,D,20250609,000000,20.79,20.86,20.78,20.83,17904,0
+DEED.US,D,20250610,000000,20.89,20.92,20.83,20.855,13119,0
+DEED.US,D,20250611,000000,20.91,20.94,20.84,20.9325,14841,0
+DEED.US,D,20250612,000000,20.98,21.01,20.9,21.005,7099,0
+DEED.US,D,20250613,000000,20.98,21.07,20.83,20.9449,5079,0
+DEED.US,D,20250616,000000,20.94,20.95,20.9,20.9049,6014,0
+DEED.US,D,20250617,000000,20.94,20.98,20.92,20.9751,6374,0
+DEED.US,D,20250618,000000,21.03,21.08,20.98,20.9976,9766,0
+DEED.US,D,20250620,000000,20.99,21.0298,20.96,21.01,586,0
+DEED.US,D,20250623,000000,21.06,21.16,21.06,21.075,5042,0
+DEED.US,D,20250624,000000,21.0676,21.14,21.0676,21.1377,2676,0
+DEED.US,D,20250625,000000,21.12,21.165,21.12,21.165,3637,0
+DEED.US,D,20250626,000000,21.1,21.1453,21.075,21.1453,5779,0
+DEED.US,D,20250627,000000,21.1028,21.14,21.08,21.11,3805,0
+DEED.US,D,20250630,000000,21.12,21.2,21.06,21.14,14268,0
+DEED.US,D,20250701,000000,21.16,21.19,21.1201,21.16,7982,0
+DEED.US,D,20250702,000000,21.0829,21.14,21.0829,21.105,7876,0
+DEED.US,D,20250703,000000,21.065,21.0799,21.05,21.0649,30887,0
+DEED.US,D,20250707,000000,21.02,21.04,20.995,21,3876,0
+DEED.US,D,20250708,000000,20.9445,20.98,20.9,20.9726,2839,0
+DEED.US,D,20250709,000000,21.04,21.1,21.0335,21.085,8672,0
+DEED.US,D,20250710,000000,21.06,21.07,21.011,21.07,979,0
+DEED.US,D,20250711,000000,21.01,21.03,20.9933,21.03,9430,0
+DEED.US,D,20250714,000000,21,21.03,20.94,21,8475,0
+DEED.US,D,20250715,000000,21.01,21.13,20.86,20.94,32294,0
+DEED.US,D,20250716,000000,20.95,20.99,20.8808,20.92,38513,0
+DEED.US,D,20250717,000000,20.95,20.98,20.89,20.925,7962,0
+DEED.US,D,20250718,000000,20.92,20.96,20.88,20.93,6445,0
+DEED.US,D,20250721,000000,21.04,21.09,21.0042,21.0042,5780,0
+DEED.US,D,20250722,000000,20.97,20.99,20.96,20.975,5598,0
+DEED.US,D,20250723,000000,20.94,20.99,20.88,20.935,14215,0
+DEED.US,D,20250724,000000,20.9,20.93,20.8862,20.8862,3576,0
+DEED.US,D,20250725,000000,20.88,20.94,20.85,20.935,5568,0
+DEED.US,D,20250728,000000,20.9,20.95,20.89,20.91,3813,0
+DEED.US,D,20250729,000000,20.96,21.05,20.96,21.0095,7189,0
+DEED.US,D,20250730,000000,20.97,21.02,20.94,20.951,38879,0
+DEED.US,D,20250731,000000,20.9756,21.02,20.97,20.97,9605,0
+DEED.US,D,20250801,000000,21.09,21.1369,21.08,21.1369,13062,0
+DEED.US,D,20250804,000000,21.16,21.24,21.1,21.161,4627,0
+DEED.US,D,20250805,000000,21.178,21.25,21.14,21.181,1982,0
+DEED.US,D,20250806,000000,21.18,21.23,21.11,21.197,7272,0
+DEED.US,D,20250807,000000,21.2,21.25,21.15,21.1649,5983,0
+DEED.US,D,20250808,000000,21.135,21.19,21.12,21.135,6956,0
+DEED.US,D,20250811,000000,21.1433,21.22,21.1433,21.153,6582,0
+DEED.US,D,20250812,000000,21.13,21.2,21.12,21.2,3106,0
+DEED.US,D,20250813,000000,21.22,21.24,21.21,21.215,7310,0
+DEED.US,D,20250814,000000,21.1826,21.21,21.16,21.16,5536,0
+DEED.US,D,20250815,000000,21.1684,21.1684,21.11,21.1335,4592,0
+DEED.US,D,20250818,000000,21.13,21.14,21.04,21.115,5694,0
+DEED.US,D,20250819,000000,21.16,21.16,21.09,21.129,17773,0
+DEED.US,D,20250820,000000,21.18,21.22,21.11,21.175,8966,0
+DEED.US,D,20250821,000000,21.0463,21.055,21.03,21.055,1190,0
+DEED.US,D,20250822,000000,21.16,21.2,21.1,21.15,4381,0
+DEED.US,D,20250825,000000,21.155,21.19,21.12,21.165,2750,0
+DEED.US,D,20250826,000000,21.17,21.25,21.17,21.2001,2886,0
+DEED.US,D,20250827,000000,21.1999,21.225,21.18,21.2242,6757,0
+DEED.US,D,20250828,000000,21.21,21.295,21.21,21.2456,3645,0
+DEED.US,D,20250829,000000,21.24,21.29,21.2,21.2497,6436,0
+DEED.US,D,20250902,000000,21.1501,21.22,21.1501,21.183,7270,0
+DEED.US,D,20250903,000000,21.22,21.33,21.22,21.28,5090,0
+DEED.US,D,20250904,000000,21.29,21.3299,21.29,21.3299,7436,0
+DEED.US,D,20250905,000000,21.4301,21.46,21.4,21.4,5691,0
+DEED.US,D,20250908,000000,21.5,21.5199,21.47,21.505,2570,0
+DEED.US,D,20250909,000000,21.52,21.54,21.42,21.4421,3222,0
+DEED.US,D,20250910,000000,21.5,21.58,21.5,21.532,10855,0
+DEED.US,D,20250911,000000,21.62,21.64,21.26,21.49,136649,0
+DEED.US,D,20250912,000000,21.5,21.5,21.46,21.4952,1090,0
+DEED.US,D,20250915,000000,21.5409,21.57,21.525,21.56,9078,0
+DEED.US,D,20250916,000000,21.58,21.62,21.52,21.565,9848,0
+DEED.US,D,20250917,000000,21.5703,21.7,21.56,21.6,364570,0
+DEED.US,D,20250918,000000,21.51,21.57,21.51,21.54,9377,0
+DEED.US,D,20250919,000000,21.5,21.5062,21.38,21.4685,93381,0
+DEED.US,D,20250922,000000,21.4656,21.4783,21.44,21.45,5389,0
+DEED.US,D,20250923,000000,21.45,21.4897,21.45,21.4752,20613,0
+DEED.US,D,20250924,000000,21.4776,21.4884,21.415,21.4509,32306,0
+DEED.US,D,20250925,000000,21.33,21.395,21.32,21.35,25767,0
+DEED.US,D,20250926,000000,21.3301,21.34,21.33,21.3301,4141,0
+DEED.US,D,20250929,000000,21.35,21.36,21.34,21.355,373087,0
+DEED.US,D,20250930,000000,21.41,21.42,21.3621,21.38,4967,0
+DEED.US,D,20251001,000000,21.4488,21.4488,21.4,21.41,16115,0
+DEED.US,D,20251002,000000,21.42,21.43,21.42,21.43,2510,0
+DEED.US,D,20251003,000000,21.43,21.4487,21.43,21.43,3163,0
+DEED.US,D,20251006,000000,21.39,21.3994,21.35,21.36,20025,0
+DEED.US,D,20251007,000000,21.3876,21.4286,21.38,21.39,15790,0
+DEED.US,D,20251008,000000,21.4482,21.4482,21.41,21.41,47452,0
+DEED.US,D,20251009,000000,21.403,21.4175,21.39,21.4,4869,0
+DEED.US,D,20251010,000000,21.4506,21.4984,21.45,21.49,4486,0
+DEED.US,D,20251013,000000,21.48,21.4984,21.47,21.4752,42053,0
+DEED.US,D,20251014,000000,21.53,21.55,21.52,21.545,5679,0
+DEED.US,D,20251015,000000,21.5706,21.5791,21.55,21.565,12544,0
+DEED.US,D,20251016,000000,21.563,21.6473,21.5501,21.6378,15226,0
+DEED.US,D,20251017,000000,21.6188,21.6236,21.6019,21.61,3116,0
+DEED.US,D,20251020,000000,21.625,21.63,21.6,21.63,2608,0
+DEED.US,D,20251021,000000,21.5916,21.608,21.5901,21.595,8683,0
+DEED.US,D,20251022,000000,21.5868,21.6099,21.56,21.5954,162921,0
+DEED.US,D,20251023,000000,21.5602,21.5699,21.55,21.55,2688,0
+DEED.US,D,20251024,000000,21.5799,21.5875,21.56,21.571,24391,0
+DEED.US,D,20251027,000000,21.5501,21.65,21.52,21.6,27733,0
+DEED.US,D,20251028,000000,21.6,21.65,21.57,21.6169,5170,0
+DEED.US,D,20251029,000000,21.59,21.63,21.48,21.5,3682,0
+DEED.US,D,20251030,000000,21.4484,21.52,21.42,21.463,3668,0
+DEED.US,D,20251031,000000,21.5099,21.51,21.47,21.48,7321,0
+DEED.US,D,20251103,000000,21.465,21.51,21.37,21.475,3890,0
+DEED.US,D,20251104,000000,21.5,21.55,21.5,21.51,5154,0
+DEED.US,D,20251105,000000,21.49,21.54,21.4509,21.4589,9188,0
+DEED.US,D,20251106,000000,21.5,21.56,21.4801,21.51,120270,0
+DEED.US,D,20251107,000000,21.54,21.56,21.54,21.54,1957,0
+DEED.US,D,20251110,000000,21.51,21.57,21.5,21.5102,6165,0
+DEED.US,D,20251111,000000,21.56,21.6,21.51,21.56,1706,0
+DEED.US,D,20251112,000000,21.5799,21.62,21.557,21.5802,207848,0
+DEED.US,D,20251113,000000,21.55,21.57,21.5,21.54,130952,0
+DEED.US,D,20251114,000000,21.57,21.6,21.545,21.56,187846,0
+DEED.US,D,20251117,000000,21.56,21.58,21.5,21.56,6352,0
+DEED.US,D,20251118,000000,21.59,21.59,21.54,21.59,15392,0
+DEED.US,D,20251119,000000,21.59,21.62,21.53,21.53,23492,0
+DEED.US,D,20251120,000000,21.58,21.64,21.5492,21.61,5750,0
+DEED.US,D,20251121,000000,21.6,21.6,21.54,21.5884,4147,0
+DEED.US,D,20251124,000000,21.63,21.64,21.59,21.635,93599,0
+DEED.US,D,20251125,000000,21.6401,21.7,21.62,21.69,241443,0
+DEED.US,D,20251126,000000,21.67,21.72,21.67,21.7076,8183,0
+DEED.US,D,20251128,000000,21.68,21.72,21.62,21.6789,7416,0
+DEED.US,D,20251201,000000,21.59,21.6,21.5886,21.6,2139,0
+DEED.US,D,20251202,000000,21.58,21.61,21.58,21.61,3297,0
+DEED.US,D,20251203,000000,21.6477,21.65,21.6,21.6352,5260,0
+DEED.US,D,20251204,000000,21.6,21.63,21.59,21.6,9109,0
+DEED.US,D,20251205,000000,21.6,21.6,21.52,21.56,3964,0
+DEED.US,D,20251208,000000,21.5499,21.5499,21.46,21.515,3683,0
+DEED.US,D,20251209,000000,21.545,21.545,21.5051,21.5051,3137,0
+DEED.US,D,20251210,000000,21.51,21.569,21.49,21.569,7807,0
+DEED.US,D,20251211,000000,21.6,21.605,21.56,21.57,50045,0
+DEED.US,D,20251212,000000,21.446,21.46,21.44,21.445,8560,0
+DEED.US,D,20251215,000000,21.499,21.499,21.39,21.4879,49313,0
+DEED.US,D,20251216,000000,21.52,21.55,21.52,21.55,16775,0
+DEED.US,D,20251217,000000,21.5201,21.55,21.51,21.54,20294,0
+DEED.US,D,20251218,000000,21.59,21.66,21.58,21.62,7717,0
+DEED.US,D,20251219,000000,21.55,21.6,21.55,21.56,12337,0
+DEED.US,D,20251222,000000,21.54,21.6,21.5,21.56,89456,0
+DEED.US,D,20251223,000000,21.49,21.55,21.48,21.54,6162,0
+DEED.US,D,20251224,000000,21.55,21.5955,21.55,21.5955,2554,0
+DEED.US,D,20251226,000000,21.62,21.62,21.595,21.61,3970,0
+DEED.US,D,20251229,000000,21.62,21.72,21.56,21.68,41399,0
+DEED.US,D,20251230,000000,21.62,21.64,21.62,21.639,5195,0
+DEED.US,D,20251231,000000,21.6,21.68,21.59,21.6,12369,0
+DEED.US,D,20260102,000000,21.6199,21.62,21.599,21.599,138743,0
+DEED.US,D,20260105,000000,21.64,21.671708,21.639,21.66,21853,0
+DEED.US,D,20260106,000000,21.63,21.6355,21.61,21.6296,5536,0
+DEED.US,D,20260107,000000,21.6575,21.68,21.62,21.66,163484,0
+DEED.US,D,20260108,000000,21.65,21.65,21.61,21.635,11696,0
+DEED.US,D,20260109,000000,21.63,21.6999,21.63,21.6883,11309,0
+DEED.US,D,20260112,000000,21.6899,21.7176,21.655,21.68,365758,0
+DEED.US,D,20260113,000000,21.71,21.71,21.67,21.6853,8089,0
+DEED.US,D,20260114,000000,21.74,21.75,21.73,21.75,4862,0
+DEED.US,D,20260115,000000,21.69,21.74,21.67,21.72,54034,0
+DEED.US,D,20260116,000000,21.706949,21.706949,21.66,21.6796,68889,0
+DEED.US,D,20260120,000000,21.61,21.6255,21.58,21.585,10285,0
+DEED.US,D,20260121,000000,21.53,21.56,21.53,21.56,7599,0
+DEED.US,D,20260122,000000,21.56,21.58,21.51,21.56,12943,0
+DEED.US,D,20260123,000000,21.57,21.6,21.57,21.6,2979,0
+DEED.US,D,20260126,000000,21.64,21.64,21.58,21.59,349831,0
+DEED.US,D,20260127,000000,21.61,21.61,21.53,21.57,26066,0
+DEED.US,D,20260128,000000,21.56,21.56,21.54,21.55,5744,0
+DEED.US,D,20260129,000000,21.5473,21.62,21.54,21.5856,139087,0
+DEED.US,D,20260130,000000,21.5899,21.59,21.56,21.5794,9566,0
+DEED.US,D,20260202,000000,21.54,21.5591,21.54,21.55,15794,0
+DEED.US,D,20260203,000000,21.56,21.57,21.54,21.5693,19767,0
+DEED.US,D,20260204,000000,21.55,21.57,21.49,21.493,57395,0
+DEED.US,D,20260205,000000,21.59,21.64,21.59,21.64,2233,0
+DEED.US,D,20260206,000000,21.65,21.67,21.57,21.6053,61561,0
+DEED.US,D,20260209,000000,21.63,21.69,21.62,21.651,198246,0
+DEED.US,D,20260210,000000,21.72,21.74,21.71,21.72,17433,0
+DEED.US,D,20260211,000000,21.67,21.69,21.67,21.68,6662,0
+DEED.US,D,20260212,000000,21.7179,21.79,21.71,21.785,237882,0
+DEED.US,D,20260213,000000,21.84,21.86,21.84,21.86,6885,0
+DEED.US,D,20260217,000000,21.86,21.88,21.84,21.85,39443,0
+DEED.US,D,20260218,000000,21.82,21.84,21.82,21.83,2475,0
diff --git a/daily/us/nyse etfs/1/deef.us.txt b/daily/us/nyse etfs/1/deef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9a828ed1187d475fa0dfb2aa1d07572a613c808
--- /dev/null
+++ b/daily/us/nyse etfs/1/deef.us.txt	
@@ -0,0 +1,2320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEEF.US,D,20151217,000000,19.5622,19.5622,19.5406,19.5406,1882.4901108407,0
+DEEF.US,D,20151230,000000,19.8917,19.8917,19.8917,19.8917,1003.1085272867,0
+DEEF.US,D,20160119,000000,19.8917,19.8917,19.8917,19.8917,124.74948045767,0
+DEEF.US,D,20160202,000000,18.5822,18.5822,18.5822,18.5822,503.08806873093,0
+DEEF.US,D,20160209,000000,18.2379,18.2409,18.2379,18.2409,503.08806873093,0
+DEEF.US,D,20160222,000000,18.9176,18.9176,18.9176,18.9176,375.27097809807,0
+DEEF.US,D,20160304,000000,19.3411,19.3411,19.3411,19.3411,124.74948045767,0
+DEEF.US,D,20160309,000000,19.1494,19.1573,19.1113,19.1162,878.359046829,0
+DEEF.US,D,20160330,000000,20.0863,20.0863,20.0863,20.0863,624.76993901341,0
+DEEF.US,D,20160331,000000,19.9376,19.9376,19.9376,19.9376,123.72694373261,0
+DEEF.US,D,20160407,000000,19.4203,19.4203,19.3353,19.3353,250.5214976404,0
+DEEF.US,D,20160408,000000,19.7372,19.7372,19.7372,19.7372,1520.5121101685,0
+DEEF.US,D,20160413,000000,20.0951,20.0951,20.0951,20.0951,373.22590464794,0
+DEEF.US,D,20160414,000000,20.1059,20.1059,20.1059,20.1059,123.72694373261,0
+DEEF.US,D,20160420,000000,20.5626,20.5626,20.5626,20.5626,123.72694373261,0
+DEEF.US,D,20160421,000000,20.3122,20.3122,20.2428,20.2555,873.24636320368,0
+DEEF.US,D,20160426,000000,20.2555,20.2555,20.2555,20.2555,123.72694373261,0
+DEEF.US,D,20160428,000000,20.1841,20.1841,20.1841,20.1841,250.5214976404,0
+DEEF.US,D,20160502,000000,20.3034,20.3347,20.2633,20.2633,2655.5278749882,0
+DEEF.US,D,20160503,000000,20.0706,20.0706,20.0277,20.0511,996.97330693629,0
+DEEF.US,D,20160505,000000,19.8477,19.8477,19.8477,19.8477,123.72694373261,0
+DEEF.US,D,20160506,000000,19.8887,19.8887,19.8887,19.8887,123.72694373261,0
+DEEF.US,D,20160509,000000,19.9269,19.9269,19.8291,19.8574,3245.5315653495,0
+DEEF.US,D,20160510,000000,19.9504,20.056,19.9504,20.0472,4036.9749905482,0
+DEEF.US,D,20160511,000000,20.056,20.056,19.9855,20.0159,1372.2442850344,0
+DEEF.US,D,20160513,000000,19.9113,19.9113,19.8291,19.8477,1622.7657826748,0
+DEEF.US,D,20160517,000000,19.9044,19.9044,19.9044,19.9044,123.72694373261,0
+DEEF.US,D,20160518,000000,20.0013,20.0071,20.0013,20.0071,501.0429952808,0
+DEEF.US,D,20160524,000000,20.0726,20.1039,20.0648,20.0815,1496.993765492,0
+DEEF.US,D,20160525,000000,20.191,20.2164,20.1753,20.1997,1995.9916873227,0
+DEEF.US,D,20160526,000000,20.2555,20.2555,20.2555,20.2555,996.97330693629,0
+DEEF.US,D,20160531,000000,20.1753,20.1753,20.1753,20.1753,526.60641340737,0
+DEEF.US,D,20160601,000000,20.1264,20.1431,20.1264,20.1431,1246.4722678516,0
+DEEF.US,D,20160603,000000,20.2789,20.2789,20.2789,20.2789,250.5214976404,0
+DEEF.US,D,20160607,000000,20.6076,20.6076,20.6076,20.6076,250.5214976404,0
+DEEF.US,D,20160610,000000,20.1841,20.1841,19.9768,20.0159,1306.8019346303,0
+DEEF.US,D,20160616,000000,19.3577,19.3577,19.3577,19.3577,795.5335720989,0
+DEEF.US,D,20160621,000000,20.2907,20.3895,20.2907,20.3895,617.61218193797,0
+DEEF.US,D,20160622,000000,20.4042,20.4042,20.2995,20.2995,8967.6470788013,0
+DEEF.US,D,20160623,000000,20.5655,20.5655,20.5655,20.5655,2346.7217840193,0
+DEEF.US,D,20160624,000000,19.4008,19.4076,19.1837,19.2032,1524.6022570687,0
+DEEF.US,D,20160627,000000,18.721,18.7377,18.591,18.6409,4374.4121098189,0
+DEEF.US,D,20160705,000000,19.4585,19.4585,19.4585,19.4585,247.45388746521,0
+DEEF.US,D,20160706,000000,19.3597,19.5563,19.3597,19.5563,3271.0949834761,0
+DEEF.US,D,20160708,000000,19.6345,19.7871,19.6345,19.7871,418.21752055071,0
+DEEF.US,D,20160714,000000,20.3729,20.3729,20.3729,20.3729,122.70440700754,0
+DEEF.US,D,20160719,000000,20.145,20.145,20.145,20.145,159.51572910981,0
+DEEF.US,D,20160722,000000,20.2272,20.2272,20.2272,20.2272,617.61218193797,0
+DEEF.US,D,20160725,000000,20.2506,20.2506,20.2506,20.2506,159.51572910981,0
+DEEF.US,D,20160728,000000,20.4188,20.4188,20.4188,20.4188,122.70440700754,0
+DEEF.US,D,20160729,000000,20.6144,20.6663,20.6144,20.6663,714.75317081894,0
+DEEF.US,D,20160803,000000,20.4296,20.4296,20.4296,20.4296,370.15829447276,0
+DEEF.US,D,20160805,000000,20.5519,20.5733,20.5519,20.5733,4573.8067712062,0
+DEEF.US,D,20160809,000000,20.5733,20.5733,20.5733,20.5733,1235.2243638759,0
+DEEF.US,D,20160810,000000,20.8129,20.8129,20.7758,20.7758,495.93031165549,0
+DEEF.US,D,20160817,000000,20.8501,20.8501,20.8501,20.8501,122.70440700754,0
+DEEF.US,D,20160818,000000,20.8325,20.8325,20.8325,20.8325,122.70440700754,0
+DEEF.US,D,20160907,000000,21.2599,21.2599,21.2599,21.2599,693.27989959262,0
+DEEF.US,D,20160908,000000,21.1474,21.1474,21.1474,21.1474,693.27989959262,0
+DEEF.US,D,20160909,000000,20.7768,20.7768,20.7592,20.7592,571.59802931014,0
+DEEF.US,D,20160914,000000,20.4854,20.4854,20.4697,20.4697,270.97223214166,0
+DEEF.US,D,20160915,000000,20.6212,20.6212,20.6212,20.6212,247.45388746521,0
+DEEF.US,D,20160916,000000,20.4129,20.4296,20.4129,20.4129,1343.6132567326,0
+DEEF.US,D,20160927,000000,20.9811,20.9811,20.9811,20.9811,322.0990683948,0
+DEEF.US,D,20160928,000000,21.1191,21.1191,21.1191,21.1191,120.65933355742,0
+DEEF.US,D,20160929,000000,21.0536,21.0536,20.8736,20.8736,485.70494440486,0
+DEEF.US,D,20160930,000000,20.9635,21.1043,20.9635,21.0799,1501305.8028616,0
+DEEF.US,D,20161003,000000,21.0271,21.0369,20.9948,21.0047,3145.3229662934,0
+DEEF.US,D,20161004,000000,20.9714,21.0047,20.8833,20.8833,4960.3256532799,0
+DEEF.US,D,20161005,000000,20.8657,20.9136,20.8315,20.857,18539.613362114,0
+DEEF.US,D,20161006,000000,20.7142,20.7142,20.5998,20.6663,13639.617375614,0
+DEEF.US,D,20161007,000000,20.5529,20.5529,20.3953,20.546,12781.709063286,0
+DEEF.US,D,20161010,000000,20.5998,20.5998,20.5078,20.5264,1343.6132567326,0
+DEEF.US,D,20161011,000000,20.3953,20.3953,20.2467,20.278,4653.5646357611,0
+DEEF.US,D,20161012,000000,20.2712,20.3034,20.2409,20.2545,3207.6977065222,0
+DEEF.US,D,20161013,000000,20.2144,20.3953,20.1968,20.3885,23357.806410611,0
+DEEF.US,D,20161014,000000,20.4628,20.6828,18.7446,20.3211,11876.764061606,0
+DEEF.US,D,20161017,000000,20.3034,20.3034,20.1704,20.1704,54617.776632507,0
+DEEF.US,D,20161018,000000,20.4882,20.4931,20.3601,20.3953,12280.666068005,0
+DEEF.US,D,20161019,000000,20.5078,20.5675,20.3885,20.5078,4478.7108557753,0
+DEEF.US,D,20161020,000000,20.4442,20.4765,20.3797,20.411,7236.4924032699,0
+DEEF.US,D,20161021,000000,20.278,20.3122,20.2223,20.2985,13476.011499604,0
+DEEF.US,D,20161024,000000,20.4022,20.4022,20.2409,20.2858,30648.493260309,0
+DEEF.US,D,20161025,000000,20.3347,20.3347,20.2056,20.3054,10611.886132702,0
+DEEF.US,D,20161026,000000,20.2467,20.2858,20.1381,20.1381,16013.947651209,0
+DEEF.US,D,20161027,000000,20.1391,20.1704,20.0736,20.1176,16017.015261384,0
+DEEF.US,D,20161028,000000,20.1128,20.1381,20.0003,20.0815,10038.243029942,0
+DEEF.US,D,20161031,000000,20.1059,20.1421,20.0658,20.0736,1408316.3130844,0
+DEEF.US,D,20161101,000000,20.1128,20.1128,19.969,20.0277,3622.8476168977,0
+DEEF.US,D,20161102,000000,20.1128,20.1128,20.0316,20.0316,2434.6599423747,0
+DEEF.US,D,20161103,000000,20.0296,20.0296,20.0296,20.0296,262.79193834115,0
+DEEF.US,D,20161104,000000,19.8321,19.9386,19.7909,19.7909,125320.05595025,0
+DEEF.US,D,20161107,000000,19.9758,20.0237,19.9758,20.0061,1333.387889482,0
+DEEF.US,D,20161108,000000,19.9572,19.9572,19.9572,19.9572,146.22275168399,0
+DEEF.US,D,20161109,000000,20.0032,20.0032,20.0032,20.0032,878.359046829,0
+DEEF.US,D,20161110,000000,19.7909,19.7909,19.7587,19.7587,2344.6767105691,0
+DEEF.US,D,20161111,000000,19.4595,19.4595,19.4595,19.4595,512.29089925649,0
+DEEF.US,D,20161115,000000,19.3626,19.3626,19.348,19.348,608.4093514124,0
+DEEF.US,D,20161116,000000,19.3597,19.3597,19.3421,19.3421,1462.2275168399,0
+DEEF.US,D,20161117,000000,19.4555,19.4555,19.4555,19.4555,146.22275168399,0
+DEEF.US,D,20161121,000000,19.3391,19.4047,19.3391,19.4047,1509.2642061928,0
+DEEF.US,D,20161122,000000,19.5143,19.5143,19.5143,19.5143,405.94707984996,0
+DEEF.US,D,20161123,000000,19.3861,19.4634,19.3861,19.4545,4975.6637041559,0
+DEEF.US,D,20161128,000000,19.5103,19.5289,19.5034,19.5289,1212.7285559246,0
+DEEF.US,D,20161129,000000,19.5602,19.6687,19.5602,19.6188,6599.4520235557,0
+DEEF.US,D,20161130,000000,19.5856,19.6111,19.5377,19.5553,5672.0112139237,0
+DEEF.US,D,20161201,000000,19.4966,19.5289,19.4223,19.4448,4123.8906121785,0
+DEEF.US,D,20161202,000000,19.5602,19.5602,19.5201,19.5201,1577.774166772,0
+DEEF.US,D,20161205,000000,19.6188,19.6257,19.6188,19.6257,2060.4115010017,0
+DEEF.US,D,20161208,000000,19.9172,19.9172,19.8966,19.9005,6511.5138652003,0
+DEEF.US,D,20161212,000000,20.0051,20.0051,19.9484,19.9484,1068.5508776907,0
+DEEF.US,D,20161213,000000,20.1059,20.1059,20.1059,20.1059,1212.7285559246,0
+DEEF.US,D,20161215,000000,19.7089,19.7186,19.6521,19.7186,3319.154209554,0
+DEEF.US,D,20161220,000000,19.3206,19.7998,19.3206,19.7998,1367.131601409,0
+DEEF.US,D,20161221,000000,19.7802,19.7978,19.7392,19.7978,937.66617688264,0
+DEEF.US,D,20161222,000000,19.7978,19.7978,19.7978,19.7978,0,0
+DEEF.US,D,20161228,000000,19.7392,19.7744,19.7392,19.7479,3007.2805084099,0
+DEEF.US,D,20161229,000000,19.8144,19.8144,19.8144,19.8144,192.23690431182,0
+DEEF.US,D,20161230,000000,19.8497,19.8497,19.8497,19.8497,155.42558220955,0
+DEEF.US,D,20170103,000000,19.967,19.9758,19.9572,19.9758,360.95546394719,0
+DEEF.US,D,20170104,000000,20.0736,20.1304,20.0736,20.1304,501.0429952808,0
+DEEF.US,D,20170106,000000,20.3464,20.3474,20.3308,20.3474,7218.0867422187,0
+DEEF.US,D,20170110,000000,20.322,20.322,20.2888,20.2888,639.08545316429,0
+DEEF.US,D,20170111,000000,20.323,20.323,20.323,20.323,861.99845922799,0
+DEEF.US,D,20170112,000000,20.4394,20.4472,20.3983,20.3983,2504.1924396789,0
+DEEF.US,D,20170113,000000,20.4149,20.4717,20.3983,20.4717,558.30505188432,0
+DEEF.US,D,20170118,000000,20.4247,20.4247,20.4247,20.4247,239.27359366471,0
+DEEF.US,D,20170119,000000,20.323,20.3377,20.2888,20.3191,2054.2762806513,0
+DEEF.US,D,20170120,000000,20.4012,20.4012,20.364,20.364,1317.027301881,0
+DEEF.US,D,20170123,000000,20.41,20.4218,20.41,20.4218,883.47173045431,0
+DEEF.US,D,20170124,000000,20.589,20.6545,20.589,20.6545,5770.1747395297,0
+DEEF.US,D,20170125,000000,20.6506,20.6897,20.6506,20.6897,51928.505045592,0
+DEEF.US,D,20170126,000000,20.6301,20.6721,20.6301,20.6721,1805.799856461,0
+DEEF.US,D,20170127,000000,20.6379,20.6457,20.6379,20.6457,13188.67867986,0
+DEEF.US,D,20170201,000000,20.7269,20.7289,20.7103,20.7103,1467.3402004652,0
+DEEF.US,D,20170202,000000,20.7523,20.7523,20.7523,20.7523,239.27359366471,0
+DEEF.US,D,20170206,000000,20.6144,20.6438,20.6144,20.6438,285.28774629254,0
+DEEF.US,D,20170207,000000,20.681,20.681,20.681,20.681,1204.548262124,0
+DEEF.US,D,20170209,000000,20.8002,20.8305,20.8002,20.8305,7579.0422061659,0
+DEEF.US,D,20170214,000000,20.9196,20.9196,20.9196,20.9196,338.45965599581,0
+DEEF.US,D,20170215,000000,20.8883,21.0047,20.8883,21.0047,2599.2883551098,0
+DEEF.US,D,20170216,000000,21.0124,21.0124,21.0124,21.0124,239.27359366471,0
+DEEF.US,D,20170217,000000,21.0174,21.0174,21.0174,21.0174,124.74948045767,0
+DEEF.US,D,20170221,000000,21.0721,21.0721,21.0721,21.0721,294.4905768181,0
+DEEF.US,D,20170224,000000,21.0536,21.0536,21.0536,21.0536,170.7636330855,0
+DEEF.US,D,20170227,000000,20.9675,21.0047,20.9381,20.9381,1174.8946970972,0
+DEEF.US,D,20170228,000000,20.9558,20.9558,20.9558,20.9558,338.45965599581,0
+DEEF.US,D,20170301,000000,21.0916,21.0916,21.0916,21.0916,154.40304548449,0
+DEEF.US,D,20170302,000000,20.9381,20.9469,20.9293,20.9362,2753.6914005943,0
+DEEF.US,D,20170306,000000,20.8883,20.8883,20.8883,20.8883,793.48849864878,0
+DEEF.US,D,20170308,000000,20.8638,20.8638,20.8218,20.8295,1776.1462914342,0
+DEEF.US,D,20170310,000000,20.8295,20.8295,20.8295,20.8295,325.16667856999,0
+DEEF.US,D,20170313,000000,20.8295,20.9802,20.8295,20.9802,1324.1850589564,0
+DEEF.US,D,20170314,000000,20.8726,20.8726,20.8726,20.8726,1924.4141165683,0
+DEEF.US,D,20170317,000000,21.3626,21.3626,21.3626,21.3626,1553.2332853705,0
+DEEF.US,D,20170320,000000,21.3626,21.3626,21.3626,21.3626,0,0
+DEEF.US,D,20170322,000000,21.1523,21.2716,21.1092,21.2716,35174.240805438,0
+DEEF.US,D,20170323,000000,21.2716,21.346,21.2716,21.346,1388.6048726354,0
+DEEF.US,D,20170324,000000,21.3694,21.5181,21.3694,21.4359,30482.842310849,0
+DEEF.US,D,20170328,000000,21.5337,21.5806,21.5337,21.5757,1580.8417769472,0
+DEEF.US,D,20170329,000000,21.5181,21.5337,21.5161,21.5161,2773.1195983705,0
+DEEF.US,D,20170330,000000,21.5709,21.6022,21.562,21.5709,4983.8439979564,0
+DEEF.US,D,20170331,000000,21.3361,21.5337,21.3361,21.5337,1585.9544605725,0
+DEEF.US,D,20170403,000000,21.4456,21.4456,21.4105,21.4105,558.30505188432,0
+DEEF.US,D,20170404,000000,21.432,21.4623,21.432,21.4623,246.43135074015,0
+DEEF.US,D,20170405,000000,21.4545,21.4692,21.4545,21.4545,1319.0723753311,0
+DEEF.US,D,20170406,000000,21.4456,21.4456,21.3939,21.3939,1285.328663404,0
+DEEF.US,D,20170407,000000,21.4105,21.4105,21.4105,21.4105,129.86216408298,0
+DEEF.US,D,20170410,000000,21.3763,21.4105,21.3763,21.4105,487.75001785498,0
+DEEF.US,D,20170411,000000,21.4623,21.4623,21.4456,21.4623,2961.266355782,0
+DEEF.US,D,20170412,000000,21.4692,21.4779,21.4623,21.4779,843.59279817686,0
+DEEF.US,D,20170419,000000,21.3616,21.3616,21.3616,21.3616,169.74109636043,0
+DEEF.US,D,20170420,000000,21.4545,21.4545,21.4545,21.4545,488.77255458005,0
+DEEF.US,D,20170424,000000,21.8936,21.8936,21.8936,21.8936,958.1169113839,0
+DEEF.US,D,20170426,000000,22.0618,22.0618,22.0197,22.0197,573.64310276026,0
+DEEF.US,D,20170427,000000,22.052,22.052,22.052,22.052,217.80032243839,0
+DEEF.US,D,20170428,000000,22.052,22.052,22.0481,22.0481,585.91354346102,0
+DEEF.US,D,20170501,000000,22.1586,22.1831,22.1411,22.1831,697.37004649287,0
+DEEF.US,D,20170503,000000,22.1674,22.1674,22.1674,22.1674,299.60326044342,0
+DEEF.US,D,20170505,000000,22.4501,22.4501,22.4021,22.4353,3942.9016118424,0
+DEEF.US,D,20170508,000000,22.3943,22.3943,22.3943,22.3943,933.57602998239,0
+DEEF.US,D,20170512,000000,22.3425,22.3425,22.3112,22.3112,1074.6860980411,0
+DEEF.US,D,20170515,000000,22.4452,22.4452,22.4452,22.4452,629.88262263872,0
+DEEF.US,D,20170517,000000,22.5019,22.5019,22.3317,22.3317,2358.99222472,0
+DEEF.US,D,20170518,000000,22.3327,22.3591,22.3327,22.3591,1327.2526691316,0
+DEEF.US,D,20170525,000000,22.8178,22.8178,22.7747,22.7747,743.3841991207,0
+DEEF.US,D,20170530,000000,22.7582,22.7582,22.7063,22.7063,1144.2185953453,0
+DEEF.US,D,20170601,000000,22.9439,23.0016,22.9439,23.0016,2691.3166603654,0
+DEEF.US,D,20170606,000000,23.0827,23.0955,23.0827,23.0955,1605.3826583487,0
+DEEF.US,D,20170607,000000,23.0827,23.0827,23.0827,23.0827,613.52203503772,0
+DEEF.US,D,20170608,000000,23.0827,23.0827,22.9332,22.9332,6515.6040121005,0
+DEEF.US,D,20170613,000000,23.033,23.0583,23.032,23.0583,1838.521031663,0
+DEEF.US,D,20170614,000000,23.2148,23.2148,23.0231,23.0437,920.28305255657,0
+DEEF.US,D,20170615,000000,22.8089,22.8432,22.8089,22.8432,1505.1740592925,0
+DEEF.US,D,20170616,000000,22.8432,22.8432,22.8432,22.8432,0,0
+DEEF.US,D,20170619,000000,23.1013,23.115,23.0857,23.1072,1835.4534214878,0
+DEEF.US,D,20170620,000000,22.9243,22.9243,22.9243,22.9243,961.18452155909,0
+DEEF.US,D,20170621,000000,22.8843,22.8843,22.8618,22.8618,2376.3753490461,0
+DEEF.US,D,20170622,000000,22.9077,22.9077,22.9077,22.9077,478.54718732942,0
+DEEF.US,D,20170623,000000,22.937,22.9674,22.937,22.9674,2141.1919022816,0
+DEEF.US,D,20170626,000000,23.0496,23.0544,22.9674,22.9674,1665.7123251274,0
+DEEF.US,D,20170627,000000,22.9234,22.9234,22.9077,22.9077,2258.7836256639,0
+DEEF.US,D,20170628,000000,22.9586,23.0936,22.9586,23.0936,2774.1421350955,0
+DEEF.US,D,20170629,000000,22.8168,22.8168,22.807,22.807,1194.3228948734,0
+DEEF.US,D,20170630,000000,22.9097,22.9322,22.8598,22.9322,2374.330275596,0
+DEEF.US,D,20170705,000000,22.7287,22.8168,22.7287,22.8168,930.5084198072,0
+DEEF.US,D,20170706,000000,22.7151,22.7151,22.7151,22.7151,714.75317081894,0
+DEEF.US,D,20170710,000000,22.764,22.7913,22.7483,22.7483,4328.3979571911,0
+DEEF.US,D,20170711,000000,22.7004,22.8647,22.7004,22.8647,7958.4033311642,0
+DEEF.US,D,20170712,000000,23.0104,23.0104,22.9742,22.9948,2292.5273375909,0
+DEEF.US,D,20170713,000000,23.0397,23.117,23.0397,23.117,3460.2642776127,0
+DEEF.US,D,20170714,000000,23.3096,23.3185,23.3096,23.3185,1140.1284484451,0
+DEEF.US,D,20170717,000000,23.3703,23.3703,23.3185,23.3185,4301.8120023395,0
+DEEF.US,D,20170718,000000,23.4368,23.4456,23.4368,23.4456,1481.6557146161,0
+DEEF.US,D,20170719,000000,23.4612,23.4632,23.4612,23.4632,459.11898955322,0
+DEEF.US,D,20170720,000000,23.4632,23.4632,23.4632,23.4632,403.90200639983,0
+DEEF.US,D,20170721,000000,23.4877,23.5219,23.4739,23.4739,1612.5404154241,0
+DEEF.US,D,20170724,000000,23.3703,23.3713,23.3703,23.3713,3509.3460404157,0
+DEEF.US,D,20170725,000000,23.4593,23.4701,23.4515,23.4515,475.47957715423,0
+DEEF.US,D,20170726,000000,23.4789,23.5747,23.4789,23.5747,741.33912567057,0
+DEEF.US,D,20170727,000000,23.56,23.5826,23.5464,23.5464,2148.3496593571,0
+DEEF.US,D,20170728,000000,23.5042,23.5464,23.5042,23.5464,1523.5797203437,0
+DEEF.US,D,20170731,000000,23.6138,23.6138,23.6138,23.6138,118.61426010729,0
+DEEF.US,D,20170803,000000,23.7302,23.7302,23.7194,23.7194,2480.6740950025,0
+DEEF.US,D,20170804,000000,23.7918,23.7918,23.7673,23.7673,333225.29050021,0
+DEEF.US,D,20170807,000000,23.7782,23.8241,23.7782,23.8241,16364.677747906,0
+DEEF.US,D,20170808,000000,23.7311,23.7311,23.7311,23.7311,415.14991037552,0
+DEEF.US,D,20170809,000000,23.6177,23.697,23.6177,23.697,12478.015655942,0
+DEEF.US,D,20170810,000000,23.5385,23.5385,23.4407,23.4456,2938.7705478307,0
+DEEF.US,D,20170811,000000,23.4114,23.4114,23.3547,23.3547,4273.1809740377,0
+DEEF.US,D,20170814,000000,23.5649,23.5649,23.5464,23.5464,2829.3591182489,0
+DEEF.US,D,20170815,000000,23.4965,23.5042,23.4789,23.5042,31570.821386316,0
+DEEF.US,D,20170816,000000,23.5464,23.6891,23.5464,23.6676,6680.2324248357,0
+DEEF.US,D,20170817,000000,23.5796,23.5796,23.5042,23.5042,2556.3418126571,0
+DEEF.US,D,20170818,000000,23.5111,23.5395,23.4965,23.5395,3959.2621994434,0
+DEEF.US,D,20170822,000000,23.6588,23.6588,23.6588,23.6588,196.32705121207,0
+DEEF.US,D,20170823,000000,23.6481,23.6481,23.6481,23.6481,1708.65886758,0
+DEEF.US,D,20170824,000000,23.6315,23.6315,23.6315,23.6315,2046.0959868508,0
+DEEF.US,D,20170825,000000,23.7586,23.7586,23.74,23.74,647.26574696479,0
+DEEF.US,D,20170828,000000,23.7673,23.7673,23.7263,23.7263,990.83808658591,0
+DEEF.US,D,20170829,000000,23.7048,23.7048,23.6676,23.6804,1399.8527766111,0
+DEEF.US,D,20170830,000000,23.6461,23.6461,23.6461,23.6461,1364.0639912339,0
+DEEF.US,D,20170831,000000,23.742,23.8388,23.736,23.8319,7455.3152624333,0
+DEEF.US,D,20170905,000000,23.6832,23.7126,23.6832,23.7008,2776.1872085457,0
+DEEF.US,D,20170906,000000,23.8515,23.8671,23.8437,23.8671,1191.2552846982,0
+DEEF.US,D,20170908,000000,24.1028,24.1106,24.1028,24.1106,2854.9225363755,0
+DEEF.US,D,20170911,000000,24.227,24.2622,24.2182,24.2613,5150.5174841416,0
+DEEF.US,D,20170912,000000,24.2622,24.2622,24.2622,24.2622,620.67979211316,0
+DEEF.US,D,20170913,000000,24.1185,24.1185,24.0969,24.1106,667.71648146605,0
+DEEF.US,D,20170914,000000,24.1106,24.1409,24.1106,24.1409,641.13052661441,0
+DEEF.US,D,20170918,000000,24.228,24.228,24.1938,24.2035,1126.8354710193,0
+DEEF.US,D,20170919,000000,24.27,24.3169,24.27,24.2925,3497.075599715,0
+DEEF.US,D,20170920,000000,24.2866,24.2866,24.2769,24.2769,3132.0299888675,0
+DEEF.US,D,20170921,000000,24.3042,24.3698,24.2906,24.3444,4558.4687203302,0
+DEEF.US,D,20170922,000000,24.3414,24.3473,24.1761,24.1761,6262.014904285,0
+DEEF.US,D,20170925,000000,24.3444,24.3444,24.1732,24.1732,1108.4298099681,0
+DEEF.US,D,20170926,000000,24.1527,24.1527,24.1527,24.1527,234.16091003939,0
+DEEF.US,D,20170927,000000,24.0627,24.1527,24.0578,24.1527,23725.919631634,0
+DEEF.US,D,20170928,000000,24.1928,24.1928,24.1928,24.1928,369.13575774769,0
+DEEF.US,D,20170929,000000,24.3072,24.3072,24.3072,24.3072,844.61533490192,0
+DEEF.US,D,20171002,000000,24.2866,24.3444,24.2866,24.2955,3282.3428874518,0
+DEEF.US,D,20171003,000000,24.3502,24.3502,24.3502,24.3502,587.95861691114,0
+DEEF.US,D,20171004,000000,24.2866,24.361,24.0158,24.3444,5131.0892863654,0
+DEEF.US,D,20171005,000000,24.3199,24.3278,24.3199,24.3278,1604.3601216236,0
+DEEF.US,D,20171006,000000,24.1928,24.2309,24.1801,24.2309,1820.1153706119,0
+DEEF.US,D,20171009,000000,24.3013,24.3042,24.2866,24.2935,7387.8278385792,0
+DEEF.US,D,20171010,000000,24.5096,24.5761,24.5096,24.5458,4322.2627368407,0
+DEEF.US,D,20171011,000000,24.5478,24.626,24.5478,24.6026,15849.319238474,0
+DEEF.US,D,20171012,000000,24.6426,24.7023,24.6045,24.6768,12852.264097315,0
+DEEF.US,D,20171013,000000,24.8412,24.8412,24.8285,24.8285,1240.3370475012,0
+DEEF.US,D,20171016,000000,24.9399,24.9399,24.9106,24.9399,9501.4112492841,0
+DEEF.US,D,20171017,000000,24.7121,24.8216,24.7121,24.8049,4325.3303470159,0
+DEEF.US,D,20171018,000000,24.8901,24.9087,24.8724,24.8813,3735.3266566546,0
+DEEF.US,D,20171019,000000,24.7697,24.8343,24.6515,24.6857,1025031.714672,0
+DEEF.US,D,20171020,000000,24.6935,24.7639,24.6768,24.7121,1827.2731276873,0
+DEEF.US,D,20171023,000000,24.7805,24.7962,24.6935,24.6935,9846.0061256303,0
+DEEF.US,D,20171024,000000,24.7443,24.8138,24.7277,24.7277,11495.357863157,0
+DEEF.US,D,20171025,000000,24.6749,24.7111,24.5917,24.6612,7474.7434602095,0
+DEEF.US,D,20171026,000000,24.7786,24.803,24.7121,24.7121,1956.1127550453,0
+DEEF.US,D,20171027,000000,24.7404,24.7697,24.7326,24.7453,3471.5121815884,0
+DEEF.US,D,20171030,000000,24.7453,24.7873,24.7453,24.7854,11092.478393481,0
+DEEF.US,D,20171031,000000,24.8881,24.8969,24.8538,24.8538,1621.7432459497,0
+DEEF.US,D,20171101,000000,25.0065,25.0348,24.9321,24.9321,2896.8465421031,0
+DEEF.US,D,20171102,000000,24.9585,24.9781,24.9146,24.9781,3775.2055889321,0
+DEEF.US,D,20171103,000000,24.9546,24.9947,24.9282,24.9938,4496.0939801014,0
+DEEF.US,D,20171106,000000,24.8724,25.0172,24.8724,25.0172,5749.7240050285,0
+DEEF.US,D,20171107,000000,24.9673,24.9996,24.9673,24.9673,872.22382647862,0
+DEEF.US,D,20171108,000000,25.0504,25.0847,25.0191,25.0534,7529.9604433629,0
+DEEF.US,D,20171109,000000,24.7786,24.8813,24.7287,24.8813,5687.3492647996,0
+DEEF.US,D,20171110,000000,24.8089,24.8089,24.7727,24.7727,882.44919372925,0
+DEEF.US,D,20171113,000000,24.5428,24.6426,24.5428,24.6426,2745.5111067938,0
+DEEF.US,D,20171114,000000,24.6534,24.6534,24.6426,24.6426,1700.4785737795,0
+DEEF.US,D,20171115,000000,24.3444,24.4725,24.3444,24.4666,3882.5719450637,0
+DEEF.US,D,20171116,000000,24.6857,24.7659,24.6691,24.7522,16055.871656937,0
+DEEF.US,D,20171117,000000,24.6192,24.6319,24.6113,24.6113,2362.0598348952,0
+DEEF.US,D,20171120,000000,24.7786,24.7864,24.6935,24.7443,5395.9262981567,0
+DEEF.US,D,20171121,000000,24.8823,24.8823,24.8285,24.8548,18192.973412319,0
+DEEF.US,D,20171122,000000,24.8979,24.8979,24.7873,24.8744,7035.0526684325,0
+DEEF.US,D,20171124,000000,25.0671,25.0671,25.0583,25.0661,4394.8628443202,0
+DEEF.US,D,20171127,000000,25.0348,25.0348,24.9321,24.9625,3588.0813682456,0
+DEEF.US,D,20171128,000000,25.0417,25.0993,25.0299,25.071,4334.5331775415,0
+DEEF.US,D,20171129,000000,25.0671,25.0671,24.9996,25.0172,1726.0419919061,0
+DEEF.US,D,20171130,000000,25.1433,25.1433,25.0172,25.0172,4185.2428156823,0
+DEEF.US,D,20171201,000000,24.9321,24.9556,24.895,24.9556,1787.3941954099,0
+DEEF.US,D,20171204,000000,25.0417,25.0417,24.9077,24.9077,4689.3534211383,0
+DEEF.US,D,20171205,000000,24.9947,25.0172,24.9146,24.9712,5641.3351121718,0
+DEEF.US,D,20171206,000000,24.8138,24.8813,24.7972,24.8451,14112.029342592,0
+DEEF.US,D,20171207,000000,24.9077,24.9146,24.8637,24.8861,3131.0074521425,0
+DEEF.US,D,20171208,000000,24.9399,24.9722,24.9399,24.9722,1166.7144032967,0
+DEEF.US,D,20171211,000000,24.9781,25.2519,24.9781,25.1023,12960.652990172,0
+DEEF.US,D,20171212,000000,25.0348,25.2118,25.0211,25.1179,2909.1169828038,0
+DEEF.US,D,20171213,000000,25.0504,25.206,25.0504,25.206,628.86008591366,0
+DEEF.US,D,20171214,000000,25.1756,25.1756,25.0944,25.0944,11626.242563965,0
+DEEF.US,D,20171215,000000,25.1346,25.2138,25.112,25.1522,9829.6455380293,0
+DEEF.US,D,20171218,000000,25.4094,25.4719,25.3917,25.4495,5988.9975986932,0
+DEEF.US,D,20171219,000000,25.3644,25.3644,25.2705,25.3057,6768.1705831911,0
+DEEF.US,D,20171220,000000,25.3302,25.3487,25.2607,25.2969,7399.0757425549,0
+DEEF.US,D,20171221,000000,25.4172,25.425,25.3487,25.3487,5311.0557499765,0
+DEEF.US,D,20171222,000000,25.3565,25.4426,25.3458,25.4426,2274.1216765398,0
+DEEF.US,D,20171226,000000,25.47,25.5022,25.4495,25.4583,2970.4691863076,0
+DEEF.US,D,20171227,000000,25.5189,25.5786,25.3135,25.5248,30842.775238071,0
+DEEF.US,D,20171228,000000,25.605,25.6235,25.5697,25.5697,6757.9452159404,0
+DEEF.US,D,20171229,000000,25.6949,25.6978,25.6548,25.6558,4632.0913645348,0
+DEEF.US,D,20180102,000000,25.7418,25.7829,25.7223,25.7566,7203.7712280678,0
+DEEF.US,D,20180103,000000,25.9199,25.9902,25.8974,25.9374,7057.5484763839,0
+DEEF.US,D,20180104,000000,26.0831,26.1634,26.0059,26.1106,15961.798278231,0
+DEEF.US,D,20180105,000000,26.1858,26.271,26.1771,26.271,6387.7869214677,0
+DEEF.US,D,20180108,000000,26.1585,26.2876,26.1585,26.2876,12049.572768141,0
+DEEF.US,D,20180109,000000,26.227,26.2954,26.1555,26.2533,19995.705658605,0
+DEEF.US,D,20180110,000000,26.1682,26.223,26.1496,26.1712,23309.747184533,0
+DEEF.US,D,20180111,000000,26.1985,26.2886,26.1888,26.2886,7014.6019339312,0
+DEEF.US,D,20180112,000000,26.3961,26.5008,26.3922,26.4743,6065.6878530729,0
+DEEF.US,D,20180116,000000,26.4939,26.5321,26.4489,26.4577,10492.24933587,0
+DEEF.US,D,20180117,000000,26.5868,26.6807,26.5683,26.5966,80220.051154632,0
+DEEF.US,D,20180118,000000,26.448,26.536,26.448,26.4939,21363.859796738,0
+DEEF.US,D,20180119,000000,26.6503,26.6984,26.6123,26.6729,10959.548619223,0
+DEEF.US,D,20180122,000000,26.6807,26.7208,26.6768,26.6807,3611.599712922,0
+DEEF.US,D,20180123,000000,26.7824,26.7824,26.7491,26.7824,23484.600964519,0
+DEEF.US,D,20180124,000000,26.9888,26.9888,26.8352,26.9271,9849.0737358055,0
+DEEF.US,D,20180125,000000,26.891,27.1423,26.8176,26.8176,29110.598025815,0
+DEEF.US,D,20180126,000000,26.9936,27.108,26.9888,27.0631,8374.5757782648,0
+DEEF.US,D,20180129,000000,26.8871,26.9047,26.8,26.8088,21664.485593907,0
+DEEF.US,D,20180130,000000,26.7306,26.7306,26.6191,26.6367,5315.1458968767,0
+DEEF.US,D,20180131,000000,26.6807,26.6807,26.579,26.6309,11924.823287683,0
+DEEF.US,D,20180201,000000,26.6984,26.7697,26.6807,26.7306,7853.0820484828,0
+DEEF.US,D,20180202,000000,26.4323,26.446,26.1585,26.1585,18873.98287121,0
+DEEF.US,D,20180205,000000,25.8015,25.8612,25.1169,25.1169,6816.229809269,0
+DEEF.US,D,20180206,000000,25.159,25.561,25.1443,25.5424,10429.874595641,0
+DEEF.US,D,20180207,000000,25.3917,25.3917,25.1688,25.1688,24518.385593557,0
+DEEF.US,D,20180208,000000,24.6289,24.6289,24.6289,24.6289,4598.3476526077,0
+DEEF.US,D,20180209,000000,24.7072,24.7111,24.185,24.7111,5384.678394181,0
+DEEF.US,D,20180212,000000,24.8861,24.9087,24.85,24.85,2941.8381580058,0
+DEEF.US,D,20180213,000000,24.8529,24.9556,24.849,24.9556,5847.8875306345,0
+DEEF.US,D,20180214,000000,25.0142,25.3213,24.935,25.3213,4901.0185232263,0
+DEEF.US,D,20180215,000000,25.4211,25.5375,25.4035,25.5248,3852.9183800369,0
+DEEF.US,D,20180216,000000,25.7291,25.7477,25.6402,25.6871,2686.2039767401,0
+DEEF.US,D,20180220,000000,25.6724,25.6724,25.4749,25.561,4432.6967031475,0
+DEEF.US,D,20180221,000000,25.5805,25.7311,25.5307,25.5307,8989.1203500276,0
+DEEF.US,D,20180222,000000,25.6206,25.6402,25.5189,25.5248,5831.5269430335,0
+DEEF.US,D,20180223,000000,25.691,25.8093,25.691,25.7839,6221.1134352824,0
+DEEF.US,D,20180226,000000,25.9277,26.0029,25.8758,26.0029,9661.949515119,0
+DEEF.US,D,20180227,000000,25.7399,25.7477,25.6323,25.6656,5838.6847001089,0
+DEEF.US,D,20180228,000000,25.6392,25.6392,25.4485,25.468,34041.270114067,0
+DEEF.US,D,20180301,000000,25.2803,25.2803,24.9458,25.0407,9931.8992105356,0
+DEEF.US,D,20180302,000000,24.8598,25.1326,24.8441,25.0563,11947.319095634,0
+DEEF.US,D,20180305,000000,25.206,25.2607,25.206,25.2607,1105.362199793,0
+DEEF.US,D,20180306,000000,25.4113,25.5248,25.3781,25.4583,22524.438979684,0
+DEEF.US,D,20180307,000000,25.383,25.4406,25.2989,25.4406,5220.0499814459,0
+DEEF.US,D,20180308,000000,25.4044,25.4329,25.3644,25.4015,9280.5433166705,0
+DEEF.US,D,20180309,000000,25.605,25.7301,25.605,25.6539,15742.975419068,0
+DEEF.US,D,20180312,000000,25.7566,25.7663,25.6978,25.7624,10442.145036342,0
+DEEF.US,D,20180313,000000,25.7399,25.7566,25.5325,25.5325,2079.8396987779,0
+DEEF.US,D,20180314,000000,25.557,25.6558,25.557,25.6558,891.65202425481,0
+DEEF.US,D,20180315,000000,25.6479,25.6939,25.5981,25.6479,3191.3371189212,0
+DEEF.US,D,20180316,000000,25.6313,25.6402,25.5747,25.6099,18217.51429372,0
+DEEF.US,D,20180319,000000,25.4876,25.4876,25.3917,25.3957,3614.6673230972,0
+DEEF.US,D,20180320,000000,25.4456,25.468,25.4406,25.4553,3573.7658540947,0
+DEEF.US,D,20180321,000000,25.3908,25.5189,25.3908,25.4827,8415.4772472673,0
+DEEF.US,D,20180322,000000,25.2187,25.2333,25.0455,25.0906,24399.77133345,0
+DEEF.US,D,20180323,000000,24.8324,24.8324,24.8011,24.8011,1999.0592974979,0
+DEEF.US,D,20180326,000000,24.5096,25.0641,24.5096,25.0172,6269.1726613604,0
+DEEF.US,D,20180327,000000,25.2187,25.3487,25.0132,25.0182,16893.329234763,0
+DEEF.US,D,20180328,000000,25.2431,25.2803,25.1835,25.1835,10422.716838566,0
+DEEF.US,D,20180329,000000,25.3967,25.4172,25.3605,25.3927,6952.2271937024,0
+DEEF.US,D,20180402,000000,25.0807,25.0807,24.9556,25.0005,6053.4174123721,0
+DEEF.US,D,20180403,000000,25.2392,25.2529,25.1003,25.2529,5567.7124679673,0
+DEEF.US,D,20180404,000000,25.0132,25.3399,25.0132,25.3057,8428.7702246932,0
+DEEF.US,D,20180405,000000,25.3731,25.4827,25.3399,25.4406,12534.25517582,0
+DEEF.US,D,20180406,000000,25.3771,25.4006,25.2187,25.2187,7389.8729120293,0
+DEEF.US,D,20180409,000000,25.5864,25.605,25.4583,25.4583,6255.8796839346,0
+DEEF.US,D,20180410,000000,25.6313,25.6978,25.6313,25.6978,1272.0356859782,0
+DEEF.US,D,20180411,000000,25.6715,25.6822,25.5786,25.5786,5740.5211745029,0
+DEEF.US,D,20180412,000000,25.6558,25.691,25.6265,25.6558,12359.401395835,0
+DEEF.US,D,20180413,000000,25.6978,25.6978,25.5551,25.6235,10906.376709521,0
+DEEF.US,D,20180416,000000,25.7253,25.7576,25.6783,25.7311,1864.0844497896,0
+DEEF.US,D,20180417,000000,25.8182,25.9208,25.7742,25.8974,191265.49442301,0
+DEEF.US,D,20180418,000000,26.0245,26.0401,25.9033,25.9991,7092.314725036,0
+DEEF.US,D,20180419,000000,25.8984,25.9208,25.8544,25.8934,62846.129659088,0
+DEEF.US,D,20180420,000000,25.7839,25.7839,25.691,25.691,4035.9524538231,0
+DEEF.US,D,20180423,000000,25.6978,25.7409,25.6656,25.6656,3573.7658540947,0
+DEEF.US,D,20180424,000000,25.5952,25.6099,25.5081,25.5081,3996.0735215457,0
+DEEF.US,D,20180425,000000,25.3858,25.4798,25.3858,25.4798,6462.4321023973,0
+DEEF.US,D,20180426,000000,25.6147,25.6734,25.5981,25.6734,8638.390253331,0
+DEEF.US,D,20180427,000000,25.6978,25.7653,25.6402,25.7311,7913.4117152615,0
+DEEF.US,D,20180430,000000,25.7145,25.7663,25.6245,25.6245,12471.880435592,0
+DEEF.US,D,20180501,000000,25.5786,25.5786,25.4925,25.559,1745.4701896823,0
+DEEF.US,D,20180502,000000,25.6392,25.6998,25.5101,25.5101,3364.1458254568,0
+DEEF.US,D,20180503,000000,25.4827,25.6558,25.4533,25.6245,9897.1329618834,0
+DEEF.US,D,20180504,000000,25.8025,25.8025,25.5834,25.6842,9586.2817974643,0
+DEEF.US,D,20180507,000000,25.6313,25.7409,25.6313,25.6558,7892.9609807602,0
+DEEF.US,D,20180508,000000,25.5697,25.6235,25.5697,25.6235,4434.7417765976,0
+DEEF.US,D,20180509,000000,25.6313,25.7742,25.5707,25.7253,7926.7046926873,0
+DEEF.US,D,20180510,000000,25.7829,25.9033,25.7829,25.9033,6866.3341087971,0
+DEEF.US,D,20180511,000000,25.9815,25.9815,25.9287,25.9296,3695.4477243772,0
+DEEF.US,D,20180514,000000,26.1193,26.1193,25.9629,25.9893,4868.2973480243,0
+DEEF.US,D,20180515,000000,25.7937,25.8348,25.7839,25.7839,8940.0385872246,0
+DEEF.US,D,20180516,000000,25.7829,25.8358,25.7467,25.8348,13557.814437609,0
+DEEF.US,D,20180517,000000,25.87,25.8847,25.7966,25.8269,5724.1605869019,0
+DEEF.US,D,20180518,000000,25.7937,25.8103,25.7223,25.7311,23533.682727322,0
+DEEF.US,D,20180521,000000,25.9199,25.9208,25.8934,25.9208,5617.8167674954,0
+DEEF.US,D,20180522,000000,25.9707,25.9717,25.8768,25.8768,8728.3734851366,0
+DEEF.US,D,20180523,000000,25.6656,25.691,25.6147,25.6226,2988.8748473587,0
+DEEF.US,D,20180524,000000,25.6529,25.6871,25.5923,25.6313,4007.3214255213,0
+DEEF.US,D,20180525,000000,25.6235,25.6323,25.5638,25.5824,7165.9373692405,0
+DEEF.US,D,20180529,000000,25.3135,25.3302,25.1082,25.1082,4001.186205171,0
+DEEF.US,D,20180530,000000,25.3369,25.5189,25.3369,25.4945,6482.8828368985,0
+DEEF.US,D,20180531,000000,25.3076,25.3996,25.3076,25.383,4177.0625218818,0
+DEEF.US,D,20180601,000000,25.561,25.6226,25.5169,25.5824,7544.2759575138,0
+DEEF.US,D,20180604,000000,25.7321,25.7321,25.7321,25.7321,1206.5933355742,0
+DEEF.US,D,20180605,000000,25.736,25.7409,25.6968,25.6968,5655.6506263227,0
+DEEF.US,D,20180606,000000,25.8544,25.955,25.8289,25.8944,6027.8539942456,0
+DEEF.US,D,20180607,000000,25.9208,25.9473,25.8025,25.8025,6646.4887129086,0
+DEEF.US,D,20180608,000000,25.8093,25.8768,25.7223,25.8768,2745.5111067938,0
+DEEF.US,D,20180611,000000,25.9629,25.9629,25.9512,25.9512,3021.5960225608,0
+DEEF.US,D,20180612,000000,25.869,25.8934,25.8073,25.8348,15793.079718596,0
+DEEF.US,D,20180613,000000,25.8924,25.8954,25.737,25.8661,2823.2238978986,0
+DEEF.US,D,20180614,000000,25.8299,25.8621,25.7291,25.7409,11860.403474004,0
+DEEF.US,D,20180615,000000,25.5687,25.6402,25.5325,25.6392,3167.8187742447,0
+DEEF.US,D,20180618,000000,25.4406,25.4925,25.4094,25.4475,4713.8943025398,0
+DEEF.US,D,20180619,000000,25.0651,25.1688,25.0309,25.1522,3190.3145821961,0
+DEEF.US,D,20180620,000000,25.2274,25.2274,25.1825,25.204,4857.0494440486,0
+DEEF.US,D,20180621,000000,24.937,25.0631,24.937,24.937,11545.462162684,0
+DEEF.US,D,20180622,000000,25.1688,25.2597,25.1688,25.2373,5328.4388743026,0
+DEEF.US,D,20180625,000000,24.9282,24.9282,24.802,24.8764,2926.5001071299,0
+DEEF.US,D,20180626,000000,24.9272,24.9918,24.8764,24.9507,5565.6673945171,0
+DEEF.US,D,20180627,000000,25.0387,25.0387,24.7287,24.7522,14300.176100005,0
+DEEF.US,D,20180628,000000,24.7766,24.7766,24.7326,24.7629,3797.7013968835,0
+DEEF.US,D,20180629,000000,24.8754,24.9781,24.8754,24.8754,4662.7674662866,0
+DEEF.US,D,20180702,000000,24.5996,24.5996,24.5595,24.5771,2943.883231456,0
+DEEF.US,D,20180703,000000,24.8216,24.8216,24.6768,24.6768,5155.6301677669,0
+DEEF.US,D,20180705,000000,24.8069,24.8665,24.7394,24.8226,20319.84980045,0
+DEEF.US,D,20180706,000000,24.8842,25.0065,24.8314,24.9458,15377.929808221,0
+DEEF.US,D,20180709,000000,25.0563,25.1619,25.0563,25.1609,13504.642527905,0
+DEEF.US,D,20180710,000000,25.1581,25.1874,25.1287,25.1688,5102.4582580637,0
+DEEF.US,D,20180711,000000,24.9722,24.9722,24.7121,24.7942,2751.6463271442,0
+DEEF.US,D,20180712,000000,24.9449,25.0142,24.9067,25.0123,35438.055280503,0
+DEEF.US,D,20180713,000000,24.937,25.0563,24.937,25.0485,10386.928053188,0
+DEEF.US,D,20180716,000000,25.0925,25.1179,25.0231,25.1013,6430.7334639203,0
+DEEF.US,D,20180717,000000,25.0925,25.1795,25.0896,25.1355,4799.7873874451,0
+DEEF.US,D,20180718,000000,25.1864,25.1864,25.1199,25.1199,3893.8198490394,0
+DEEF.US,D,20180719,000000,24.936,25.0387,24.9282,24.9477,17894.3926886,0
+DEEF.US,D,20180720,000000,25.4709,25.4709,25.0328,25.0974,7035.0526684325,0
+DEEF.US,D,20180723,000000,25.0035,25.0563,25.0035,25.0563,6348.9305259153,0
+DEEF.US,D,20180724,000000,25.2597,25.2842,25.1179,25.1717,14135.547687269,0
+DEEF.US,D,20180725,000000,24.9966,25.2959,24.9966,25.2128,304909.20350977,0
+DEEF.US,D,20180726,000000,25.1952,25.2304,25.1375,25.2128,7008.4667135808,0
+DEEF.US,D,20180727,000000,25.3262,25.3399,25.2206,25.246,2682.1138298399,0
+DEEF.US,D,20180730,000000,25.3331,25.3379,25.2392,25.2392,11081.230489506,0
+DEEF.US,D,20180731,000000,25.1884,25.2744,25.1884,25.2383,9408.3604073034,0
+DEEF.US,D,20180801,000000,25.1795,25.1795,25.0925,25.0925,4444.9671438483,0
+DEEF.US,D,20180802,000000,25.4289,25.4289,24.8451,24.9829,12297.026655606,0
+DEEF.US,D,20180803,000000,24.936,25.0231,24.936,24.9966,14414.700213211,0
+DEEF.US,D,20180806,000000,24.9018,24.936,24.8823,24.9018,5926.6228584643,0
+DEEF.US,D,20180807,000000,25.1101,25.1101,25.0485,25.0485,21164.465135351,0
+DEEF.US,D,20180808,000000,24.9184,24.9947,24.8842,24.9732,10126.181188298,0
+DEEF.US,D,20180809,000000,25.0142,25.0514,24.9449,24.9635,17754.305157267,0
+DEEF.US,D,20180810,000000,24.5899,24.6495,24.5321,24.5996,14762.362699732,0
+DEEF.US,D,20180813,000000,24.5576,24.5576,24.4432,24.4872,6265.0825144601,0
+DEEF.US,D,20180814,000000,24.5224,24.5556,24.4803,24.539,14178.494229722,0
+DEEF.US,D,20180815,000000,24.271,24.2759,24.0716,24.2348,17366.763738467,0
+DEEF.US,D,20180816,000000,24.8216,26.5458,24.3727,24.3727,21526.443136024,0
+DEEF.US,D,20180817,000000,24.3991,24.6212,24.3825,24.5899,15546.648367856,0
+DEEF.US,D,20180820,000000,24.6329,24.7121,24.6329,24.7121,20407.787958804,0
+DEEF.US,D,20180821,000000,24.8069,24.8665,24.7805,24.848,26906.008846579,0
+DEEF.US,D,20180822,000000,24.8647,24.9116,24.8412,24.9106,7130.1485838633,0
+DEEF.US,D,20180823,000000,24.7805,24.7805,24.6495,24.6749,23711.604117483,0
+DEEF.US,D,20180824,000000,24.8412,24.9018,24.8138,24.8451,16262.4240754,0
+DEEF.US,D,20180827,000000,25.1013,25.1463,25.1013,25.1365,10141.519239173,0
+DEEF.US,D,20180828,000000,25.1257,25.1961,25.1179,25.1306,8930.835756699,0
+DEEF.US,D,20180829,000000,25.1835,25.3155,25.1835,25.2294,10890.016121919,0
+DEEF.US,D,20180830,000000,25.1072,25.1619,25.0387,25.0494,8248.8037610821,0
+DEEF.US,D,20180831,000000,25.0065,25.0065,24.8314,24.9057,3580.9236111701,0
+DEEF.US,D,20180904,000000,24.6681,24.6847,24.625,24.6436,3679.0871367762,0
+DEEF.US,D,20180905,000000,24.5996,24.5996,24.4529,24.539,41271.627296988,0
+DEEF.US,D,20180906,000000,24.4773,24.4773,24.3561,24.363,82284.552802533,0
+DEEF.US,D,20180907,000000,24.2603,24.3464,24.2074,24.3385,28516.504188553,0
+DEEF.US,D,20180910,000000,24.405,24.4686,24.3561,24.4686,4739.4577206664,0
+DEEF.US,D,20180911,000000,24.3052,24.4333,24.3052,24.4333,3869.2789676379,0
+DEEF.US,D,20180912,000000,24.4695,24.6153,24.4695,24.6153,2242.4230380629,0
+DEEF.US,D,20180913,000000,24.6759,24.6867,24.5634,24.6602,10423.739375291,0
+DEEF.US,D,20180914,000000,24.6749,24.7208,24.6495,24.6759,5721.0929767267,0
+DEEF.US,D,20180917,000000,24.8069,24.8069,24.6935,24.6935,5437.8503038843,0
+DEEF.US,D,20180918,000000,24.8901,24.9732,24.8901,24.9732,4513.4771044275,0
+DEEF.US,D,20180919,000000,25.0065,25.0231,24.9849,25.0231,6197.595090606,0
+DEEF.US,D,20180920,000000,25.1795,25.2744,25.1179,25.2128,53922.451659465,0
+DEEF.US,D,20180921,000000,25.1522,25.2383,25.1101,25.1423,7126.0584369631,0
+DEEF.US,D,20180924,000000,25.0641,25.1571,25.0641,25.0827,6290.6459325867,0
+DEEF.US,D,20180925,000000,25.2607,25.2607,25.1708,25.1708,5356.0473658793,0
+DEEF.US,D,20180926,000000,25.1688,25.3184,25.1423,25.1649,6968.5877813034,0
+DEEF.US,D,20180927,000000,25.1052,25.2304,25.1052,25.1961,11831.772445702,0
+DEEF.US,D,20180928,000000,25.0045,25.0485,24.9164,24.9164,5165.8555350176,0
+DEEF.US,D,20181001,000000,25.0524,25.0906,25.0015,25.0504,4645.3843419606,0
+DEEF.US,D,20181002,000000,24.7972,24.8685,24.7512,24.8334,10659.945358781,0
+DEEF.US,D,20181003,000000,24.9468,24.9526,24.7679,24.8099,6751.8099955901,0
+DEEF.US,D,20181004,000000,24.5771,24.5771,24.3844,24.4177,5765.0620559044,0
+DEEF.US,D,20181005,000000,24.4246,24.4246,24.2358,24.2789,22759.622426449,0
+DEEF.US,D,20181008,000000,24.1987,24.2662,24.093,24.2553,9914.5160862095,0
+DEEF.US,D,20181009,000000,24.1185,24.2789,24.1028,24.2544,5901.0594403378,0
+DEEF.US,D,20181010,000000,23.9874,23.9874,23.6158,23.6158,173160.45916905,0
+DEEF.US,D,20181011,000000,23.5864,23.5864,23.1991,23.4505,8741.6664625624,0
+DEEF.US,D,20181012,000000,23.4935,23.4935,23.2109,23.3752,25621.7027199,0
+DEEF.US,D,20181015,000000,23.3106,23.4056,23.3106,23.383,6780.4410238918,0
+DEEF.US,D,20181016,000000,23.6686,23.8251,23.6412,23.7928,27538.959079393,0
+DEEF.US,D,20181017,000000,23.6158,23.7302,23.5503,23.6676,33145.527942913,0
+DEEF.US,D,20181018,000000,23.6432,23.6676,23.3009,23.3557,28276.208058163,0
+DEEF.US,D,20181019,000000,23.5523,23.5523,23.4329,23.4759,67986.421775979,0
+DEEF.US,D,20181022,000000,23.3429,23.4231,23.3195,23.3468,18289.091864475,0
+DEEF.US,D,20181023,000000,22.9352,23.2041,22.8881,23.0652,7059.593549834,0
+DEEF.US,D,20181024,000000,23.0075,23.0075,22.6378,22.6378,27466.358971913,0
+DEEF.US,D,20181025,000000,22.7943,22.9263,22.7943,22.8863,10058.693764443,0
+DEEF.US,D,20181026,000000,22.5664,22.8364,22.4579,22.6652,132574.95401457,0
+DEEF.US,D,20181029,000000,22.9556,22.9556,22.5772,22.586,10862.407630343,0
+DEEF.US,D,20181030,000000,22.5772,22.8754,22.5772,22.8412,30229.253203033,0
+DEEF.US,D,20181031,000000,23.0144,23.0476,23.0075,23.0388,11643.625688291,0
+DEEF.US,D,20181101,000000,23.1189,23.2765,23.1189,23.249,28186.224826358,0
+DEEF.US,D,20181102,000000,23.382,23.382,23.1298,23.2451,13543.498923458,0
+DEEF.US,D,20181105,000000,23.1728,23.2256,23.1288,23.21,11968.792366861,0
+DEEF.US,D,20181106,000000,23.2579,23.3371,23.2579,23.3145,29797.742705056,0
+DEEF.US,D,20181107,000000,23.5228,23.6226,23.5228,23.6177,7354.0841266521,0
+DEEF.US,D,20181108,000000,23.6236,23.6246,23.4975,23.4994,13050.636221977,0
+DEEF.US,D,20181109,000000,23.4133,23.4133,23.249,23.3234,20053.990251933,0
+DEEF.US,D,20181112,000000,23.2666,23.2666,23.0144,23.0144,5222.095054896,0
+DEEF.US,D,20181113,000000,23.074,23.2314,23.074,23.1502,1849.7689356387,0
+DEEF.US,D,20181114,000000,23.2128,23.2128,23.031,23.1728,3663.7490859002,0
+DEEF.US,D,20181115,000000,22.9488,23.2031,22.9029,23.1991,15669.352774863,0
+DEEF.US,D,20181116,000000,23.1298,23.2579,23.0916,23.2579,40143.769289243,0
+DEEF.US,D,20181119,000000,23.2236,23.2236,22.9469,22.9546,16382.060872232,0
+DEEF.US,D,20181120,000000,22.8402,22.8402,22.6105,22.6574,3858.0310636622,0
+DEEF.US,D,20181121,000000,22.9449,22.9889,22.8813,22.9253,14891.202327091,0
+DEEF.US,D,20181123,000000,22.7317,22.8657,22.7317,22.8559,16998.650517445,0
+DEEF.US,D,20181126,000000,23.117,23.1728,23.0789,23.1728,20475.275382658,0
+DEEF.US,D,20181127,000000,22.9087,23.0221,22.9087,22.9655,442365.7478498,0
+DEEF.US,D,20181128,000000,23.0652,23.3009,22.94,23.3009,6756.9226792154,0
+DEEF.US,D,20181129,000000,23.1288,23.2716,23.1288,23.2666,7081.0668210603,0
+DEEF.US,D,20181130,000000,23.0221,23.0476,23.0163,23.032,4286.4739514635,0
+DEEF.US,D,20181203,000000,23.382,23.382,23.249,23.3449,8349.0123601382,0
+DEEF.US,D,20181204,000000,23.0819,23.1189,22.7875,22.8236,29475.643636662,0
+DEEF.US,D,20181206,000000,22.4911,22.6935,22.4129,22.6935,27448.975847587,0
+DEEF.US,D,20181207,000000,22.8051,22.8051,22.4159,22.4911,29247.617946973,0
+DEEF.US,D,20181210,000000,22.4295,22.4295,22.1332,22.3591,6694.5479389865,0
+DEEF.US,D,20181211,000000,22.5264,22.5264,22.2203,22.3679,7936.9300599379,0
+DEEF.US,D,20181212,000000,22.7249,22.7962,22.7121,22.7268,70236.002571117,0
+DEEF.US,D,20181213,000000,22.7121,22.7121,22.6232,22.629,73188.066096375,0
+DEEF.US,D,20181214,000000,22.4657,22.5175,22.3874,22.3953,274654.38688861,0
+DEEF.US,D,20181217,000000,22.3425,22.4295,22.0471,22.1411,49979.550047622,0
+DEEF.US,D,20181218,000000,22.365,22.3679,22.2183,22.2466,4837.6212462724,0
+DEEF.US,D,20181219,000000,22.2545,22.4814,21.9435,22.011,50540.922709682,0
+DEEF.US,D,20181220,000000,22.011,22.1586,21.8857,21.9649,21350.566819313,0
+DEEF.US,D,20181221,000000,21.7048,21.9366,21.5856,21.5856,22034.64388838,0
+DEEF.US,D,20181224,000000,21.5729,21.6481,21.3528,21.3959,27744.488961131,0
+DEEF.US,D,20181226,000000,21.3704,21.7792,21.3704,21.7792,26195.34582266,0
+DEEF.US,D,20181227,000000,21.5014,21.8075,21.476,21.7841,9361.3237179505,0
+DEEF.US,D,20181228,000000,22.0989,22.0989,21.8701,21.9562,38114.033889993,0
+DEEF.US,D,20181231,000000,22.054,22.0706,21.917,21.9435,15049.695519475,0
+DEEF.US,D,20190102,000000,21.8251,21.9053,21.8251,21.8907,5175.0583655431,0
+DEEF.US,D,20190103,000000,21.7909,21.8604,21.7303,21.7576,6890.8749901986,0
+DEEF.US,D,20190104,000000,22.4686,22.5087,22.2114,22.4686,5120.8639191148,0
+DEEF.US,D,20190107,000000,22.4325,22.5811,22.4325,22.5684,1982.6987098969,0
+DEEF.US,D,20190108,000000,22.5929,22.7434,22.5782,22.6671,15736.840198717,0
+DEEF.US,D,20190109,000000,22.9811,22.9811,22.8696,22.9732,8010.5527041424,0
+DEEF.US,D,20190110,000000,22.938,23.0779,22.938,23.0779,5788.5804005808,0
+DEEF.US,D,20190111,000000,22.9762,22.9967,22.9195,22.9938,28105.444425078,0
+DEEF.US,D,20190114,000000,22.8441,22.9479,22.8441,22.8921,10300.012431558,0
+DEEF.US,D,20190115,000000,22.9546,23.0085,22.9126,22.9703,3603.4194191215,0
+DEEF.US,D,20190116,000000,22.9723,23.1219,22.9723,23.0809,6022.7413106202,0
+DEEF.US,D,20190117,000000,22.9821,23.1688,22.9821,23.1688,6121.9273729513,0
+DEEF.US,D,20190118,000000,23.3078,23.3899,23.3078,23.3801,3931.6537078667,0
+DEEF.US,D,20190122,000000,23.1444,23.1845,23.0574,23.0916,4585.0546751819,0
+DEEF.US,D,20190123,000000,23.2383,23.2383,23.1131,23.1855,7746.7382290762,0
+DEEF.US,D,20190124,000000,23.2803,23.2803,23.208,23.21,9512.6591532598,0
+DEEF.US,D,20190125,000000,23.4769,23.5092,23.43,23.4945,5250.7260831978,0
+DEEF.US,D,20190128,000000,23.3508,23.4046,23.3508,23.3684,6121.9273729513,0
+DEEF.US,D,20190129,000000,23.5503,23.559,23.5072,23.5072,6160.7837685037,0
+DEEF.US,D,20190130,000000,23.5444,23.7165,23.5209,23.7155,2427.5021852992,0
+DEEF.US,D,20190131,000000,23.6119,23.6745,23.5864,23.6432,10422.716838566,0
+DEEF.US,D,20190201,000000,23.6305,23.6305,23.5727,23.5982,5682.2365811743,0
+DEEF.US,D,20190204,000000,23.6256,23.6823,23.6236,23.6823,3529.796774917,0
+DEEF.US,D,20190205,000000,23.8935,24.0431,23.8319,24.0344,528835.54346801,0
+DEEF.US,D,20190206,000000,23.9375,23.9375,23.8035,23.8417,26707.636721917,0
+DEEF.US,D,20190207,000000,23.5806,23.5864,23.4456,23.4994,344144.96018716,0
+DEEF.US,D,20190208,000000,23.3674,23.4349,23.3106,23.4133,34238.619702005,0
+DEEF.US,D,20190211,000000,23.4026,23.4094,23.3674,23.384,5011.4524895331,0
+DEEF.US,D,20190212,000000,23.6012,23.6481,23.5806,23.6089,21358.747113113,0
+DEEF.US,D,20190213,000000,23.736,23.7449,23.5943,23.6206,4257.8429231617,0
+DEEF.US,D,20190214,000000,23.6745,23.7497,23.5962,23.6871,8978.894982777,0
+DEEF.US,D,20190215,000000,23.9121,23.919,23.8045,23.9033,13036.320707827,0
+DEEF.US,D,20190219,000000,23.919,24.0881,23.919,24.0676,4507.3418840771,0
+DEEF.US,D,20190220,000000,24.1674,24.1674,24.0696,24.0696,3369.2585090821,0
+DEEF.US,D,20190221,000000,23.9718,23.9942,23.9688,23.9688,1887.602794466,0
+DEEF.US,D,20190222,000000,24.1292,24.1674,24.0696,24.1086,10050.513470643,0
+DEEF.US,D,20190225,000000,24.1869,24.1869,24.1449,24.1556,2090.0650660285,0
+DEEF.US,D,20190226,000000,24.1977,24.3209,24.1977,24.2955,4791.6070936446,0
+DEEF.US,D,20190227,000000,24.2173,24.2173,24.1038,24.1605,40816.598454334,0
+DEEF.US,D,20190228,000000,24.0431,24.091,24.0431,24.0588,5822.3241125079,0
+DEEF.US,D,20190301,000000,24.0969,24.1575,24.0969,24.1575,2466.3585808516,0
+DEEF.US,D,20190304,000000,24.2015,24.2015,24.0158,24.0793,5949.1186664157,0
+DEEF.US,D,20190305,000000,24.0597,24.1341,24.0597,24.0969,4132.070905979,0
+DEEF.US,D,20190306,000000,24.1331,24.1331,24.0255,24.051,3264.9597631257,0
+DEEF.US,D,20190307,000000,23.9121,23.9121,23.736,23.7673,8061.6795403956,0
+DEEF.US,D,20190308,000000,23.6559,23.7644,23.6559,23.7469,3997.0960582707,0
+DEEF.US,D,20190311,000000,23.8671,23.9649,23.7976,23.9649,8634.3001064308,0
+DEEF.US,D,20190312,000000,24.0069,24.0069,23.913,23.9659,8569.8802927518,0
+DEEF.US,D,20190313,000000,24.0627,24.1204,24.0138,24.1175,177570.66006424,0
+DEEF.US,D,20190314,000000,24.0392,24.0783,24.0158,24.0637,4622.8885340092,0
+DEEF.US,D,20190315,000000,24.1566,24.2466,24.1566,24.2377,1552.2107486454,0
+DEEF.US,D,20190318,000000,24.3062,24.3943,24.2759,24.3943,6323.3671077887,0
+DEEF.US,D,20190319,000000,24.4509,24.4559,24.3228,24.36,6708.8634531374,0
+DEEF.US,D,20190320,000000,24.3101,24.5311,24.2935,24.3943,4711.8492290897,0
+DEEF.US,D,20190321,000000,24.2456,24.402,24.2456,24.3903,4472.5756354249,0
+DEEF.US,D,20190322,000000,24.1243,24.1458,24.0734,24.0734,3871.324041088,0
+DEEF.US,D,20190325,000000,24.0383,24.0999,24.0079,24.0754,2721.9927621173,0
+DEEF.US,D,20190326,000000,24.2789,24.2789,24.2436,24.2514,1526.6473305188,0
+DEEF.US,D,20190327,000000,24.2182,24.228,24.1292,24.2153,15054.808203101,0
+DEEF.US,D,20190328,000000,24.1664,24.2975,24.1185,24.2358,9918.6062331097,0
+DEEF.US,D,20190329,000000,24.2456,24.2798,24.1292,24.2074,9908.3808658591,0
+DEEF.US,D,20190401,000000,24.4294,24.5448,24.404,24.5448,23646.161767079,0
+DEEF.US,D,20190402,000000,24.3581,24.4304,24.228,24.4216,5396.9488348818,0
+DEEF.US,D,20190403,000000,24.5448,24.6299,24.5077,24.5585,4848.8691502481,0
+DEEF.US,D,20190404,000000,24.4608,24.4989,24.3981,24.4617,3532.8643850922,0
+DEEF.US,D,20190405,000000,24.402,24.4803,24.3971,24.4559,10670.170726031,0
+DEEF.US,D,20190408,000000,24.402,24.4636,24.3943,24.4636,17577.406303831,0
+DEEF.US,D,20190409,000000,24.3844,24.3844,24.2417,24.2827,11120.086885059,0
+DEEF.US,D,20190410,000000,24.3933,24.4598,24.3933,24.4216,3110.5567176412,0
+DEEF.US,D,20190411,000000,24.3482,24.4256,24.3326,24.3854,7455.3152624333,0
+DEEF.US,D,20190412,000000,24.5693,24.5693,24.4812,24.5292,7044.255498958,0
+DEEF.US,D,20190415,000000,24.5869,24.5869,24.5175,24.5507,4849.8916869731,0
+DEEF.US,D,20190416,000000,24.5458,24.5771,24.5448,24.5458,10382.837906288,0
+DEEF.US,D,20190417,000000,24.4559,24.5272,24.4304,24.5106,6450.1616616965,0
+DEEF.US,D,20190418,000000,24.5272,24.5272,24.4304,24.4636,2774.1421350955,0
+DEEF.US,D,20190422,000000,24.4598,24.4617,24.4119,24.4509,3405.0472944593,0
+DEEF.US,D,20190423,000000,24.4559,24.5106,24.446,24.5038,21737.085701386,0
+DEEF.US,D,20190424,000000,24.3854,24.402,24.3072,24.3345,10605.750912352,0
+DEEF.US,D,20190425,000000,24.2975,24.3482,24.2789,24.3444,8404.2293432916,0
+DEEF.US,D,20190426,000000,24.3141,24.4383,24.3141,24.402,5376.4981003805,0
+DEEF.US,D,20190429,000000,24.3961,24.4989,24.3844,24.4812,4823.3057321215,0
+DEEF.US,D,20190430,000000,24.3884,24.4715,24.3658,24.4373,16628.492222973,0
+DEEF.US,D,20190501,000000,24.4294,24.4754,24.3062,24.3062,4452.1249009237,0
+DEEF.US,D,20190502,000000,24.3062,24.3238,24.2231,24.2632,6733.4043345389,0
+DEEF.US,D,20190503,000000,24.3062,24.5175,24.3062,24.4959,3772.1379787569,0
+DEEF.US,D,20190506,000000,24.0969,24.3141,24.0881,24.2759,7601.5380141173,0
+DEEF.US,D,20190507,000000,24.0999,24.0999,23.9287,23.9718,10772.424398538,0
+DEEF.US,D,20190508,000000,23.9111,23.9805,23.9023,23.915,14341.077569007,0
+DEEF.US,D,20190509,000000,23.6471,23.875,23.6197,23.7713,10426.806985466,0
+DEEF.US,D,20190510,000000,23.7273,24.0069,23.7273,24.0031,32015.624861718,0
+DEEF.US,D,20190513,000000,23.6735,23.6735,23.5052,23.5737,9258.0475087191,0
+DEEF.US,D,20190514,000000,23.6921,23.8329,23.6901,23.7635,9495.2760289337,0
+DEEF.US,D,20190515,000000,23.6989,23.8309,23.6989,23.7928,3798.7239336085,0
+DEEF.US,D,20190516,000000,23.9111,24.0783,23.9111,23.9542,18546.77111919,0
+DEEF.US,D,20190517,000000,23.7537,23.9375,23.7537,23.8309,14534.337010043,0
+DEEF.US,D,20190520,000000,23.7742,23.8505,23.742,23.8085,14272.567608427,0
+DEEF.US,D,20190521,000000,23.8651,23.9629,23.8427,23.9375,10125.158651573,0
+DEEF.US,D,20190522,000000,23.782,23.8407,23.7625,23.8035,5039.0609811098,0
+DEEF.US,D,20190523,000000,23.5903,23.6559,23.5679,23.6295,21199.231384004,0
+DEEF.US,D,20190524,000000,23.8554,23.8827,23.8338,23.8827,2795.6154063219,0
+DEEF.US,D,20190528,000000,23.875,23.875,23.6813,23.6813,2847.7647793001,0
+DEEF.US,D,20190529,000000,23.5258,23.5327,23.4163,23.4984,4462.3502681743,0
+DEEF.US,D,20190530,000000,23.5082,23.5513,23.4789,23.5414,9069.9007513076,0
+DEEF.US,D,20190531,000000,23.4173,23.4466,23.4173,23.4309,3151.4581866437,0
+DEEF.US,D,20190603,000000,23.5238,23.6901,23.5238,23.559,35922.737688183,0
+DEEF.US,D,20190604,000000,23.6901,23.8035,23.6197,23.8035,8209.9473655297,0
+DEEF.US,D,20190605,000000,23.8788,23.8827,23.8212,23.8309,3026.7087061861,0
+DEEF.US,D,20190606,000000,23.9542,23.9542,23.919,23.9405,3069.6552486387,0
+DEEF.US,D,20190607,000000,24.1888,24.2055,24.1859,24.1859,1806.8223931861,0
+DEEF.US,D,20190610,000000,24.2104,24.2534,24.2104,24.2182,3944.9466852925,0
+DEEF.US,D,20190611,000000,24.4901,24.4989,24.3316,24.3405,13470.898815978,0
+DEEF.US,D,20190612,000000,24.3062,24.3062,24.185,24.185,11105.771370907,0
+DEEF.US,D,20190613,000000,24.1654,24.228,24.1644,24.1693,8816.311643492,0
+DEEF.US,D,20190614,000000,24.0578,24.0696,23.9982,24.0578,3744.5294871802,0
+DEEF.US,D,20190617,000000,24.0363,24.053,24.0069,24.0245,6889.8524534735,0
+DEEF.US,D,20190618,000000,24.2456,24.2886,24.2456,24.2886,5322.3036539522,0
+DEEF.US,D,20190619,000000,24.2456,24.4216,24.2456,24.3903,16076.322391439,0
+DEEF.US,D,20190620,000000,24.6065,24.6065,24.4998,24.5693,3435.7233962112,0
+DEEF.US,D,20190621,000000,24.4128,24.5448,24.4128,24.4949,7618.9211384434,0
+DEEF.US,D,20190624,000000,24.5175,24.5595,24.5077,24.5262,16518.058256665,0
+DEEF.US,D,20190625,000000,24.623,24.623,24.4392,24.4901,5291.6275522003,0
+DEEF.US,D,20190626,000000,24.4559,24.4666,24.4157,24.4206,1945.8873877946,0
+DEEF.US,D,20190627,000000,24.406,24.4812,24.404,24.4343,10095.505086546,0
+DEEF.US,D,20190628,000000,24.5077,24.5497,24.4822,24.5272,112028.10106116,0
+DEEF.US,D,20190701,000000,24.7072,24.7072,24.5537,24.6065,22483.537510682,0
+DEEF.US,D,20190702,000000,24.7394,24.7394,24.7111,24.719,747.47434602095,0
+DEEF.US,D,20190703,000000,24.9566,24.9761,24.9546,24.9712,2176.9806876588,0
+DEEF.US,D,20190705,000000,24.719,24.8118,24.7091,24.7679,2081.884772228,0
+DEEF.US,D,20190708,000000,24.623,24.6592,24.5889,24.6221,4365.2092792933,0
+DEEF.US,D,20190709,000000,24.4636,24.5458,24.4636,24.537,11951.409242534,0
+DEEF.US,D,20190710,000000,24.6602,24.6602,24.5419,24.5751,6768.1705831911,0
+DEEF.US,D,20190711,000000,24.6388,24.6495,24.5614,24.627,13608.941273862,0
+DEEF.US,D,20190712,000000,24.6768,24.7404,24.6388,24.7404,7500.3068783361,0
+DEEF.US,D,20190715,000000,24.7042,24.715,24.6974,24.715,1362.0189177837,0
+DEEF.US,D,20190716,000000,24.6378,24.6691,24.5614,24.5917,4297.7218554392,0
+DEEF.US,D,20190717,000000,24.626,24.6456,24.5537,24.6103,5830.5044063084,0
+DEEF.US,D,20190718,000000,24.449,24.5957,24.4314,24.5957,1084.9114652917,0
+DEEF.US,D,20190719,000000,24.6182,24.6182,24.5713,24.5713,2922.4099602297,0
+DEEF.US,D,20190722,000000,24.5135,24.5458,24.5135,24.5428,1782.2815117846,0
+DEEF.US,D,20190723,000000,24.6084,24.6446,24.6045,24.6348,2488.854388803,0
+DEEF.US,D,20190724,000000,24.6084,24.6691,24.6084,24.6691,2362.0598348952,0
+DEEF.US,D,20190725,000000,24.6084,24.6084,24.4412,24.4627,4705.7140087393,0
+DEEF.US,D,20190726,000000,24.537,24.5537,24.4666,24.5155,25336.414973607,0
+DEEF.US,D,20190729,000000,24.4959,24.4959,24.4676,24.4911,980.61271933528,0
+DEEF.US,D,20190730,000000,24.3307,24.3307,24.226,24.2524,1241.3595842263,0
+DEEF.US,D,20190731,000000,24.2925,24.2925,24.0716,24.0716,2090.0650660285,0
+DEEF.US,D,20190801,000000,24.1791,24.2603,23.9307,23.9746,15997.587063609,0
+DEEF.US,D,20190802,000000,23.8622,23.9219,23.8524,23.9121,17618.307772833,0
+DEEF.US,D,20190805,000000,23.4945,23.5024,23.3263,23.4319,5675.0788240989,0
+DEEF.US,D,20190806,000000,23.5307,23.5307,23.3361,23.4603,492324.84716292,0
+DEEF.US,D,20190807,000000,23.3811,23.6285,23.3811,23.5493,32120.9461444,0
+DEEF.US,D,20190808,000000,23.7546,23.8945,23.736,23.8417,7882.7356135096,0
+DEEF.US,D,20190809,000000,23.7175,23.7615,23.6881,23.7028,2712.7899315918,0
+DEEF.US,D,20190812,000000,23.559,23.6099,23.4222,23.4769,19355.597668715,0
+DEEF.US,D,20190813,000000,23.4975,23.6784,23.4975,23.6246,22648.165923418,0
+DEEF.US,D,20190814,000000,23.2774,23.2774,23.0397,23.0809,28177.021995832,0
+DEEF.US,D,20190815,000000,23.0955,23.1688,23.0955,23.1581,1776.1462914342,0
+DEEF.US,D,20190816,000000,23.4202,23.4231,23.3967,23.4231,2317.0682189924,0
+DEEF.US,D,20190819,000000,23.559,23.6177,23.5024,23.5649,967.31974190947,0
+DEEF.US,D,20190820,000000,23.4769,23.56,23.4133,23.4808,14261.319704452,0
+DEEF.US,D,20190821,000000,23.6461,23.6911,23.5776,23.6324,6274.2853449857,0
+DEEF.US,D,20190822,000000,23.559,23.6373,23.4857,23.5806,4727.1872799656,0
+DEEF.US,D,20190823,000000,23.6099,23.6099,23.341,23.341,1829.3182011375,0
+DEEF.US,D,20190826,000000,23.4769,23.4769,23.3967,23.4603,2161.6426367829,0
+DEEF.US,D,20190827,000000,23.5483,23.5816,23.5024,23.5111,4257.8429231617,0
+DEEF.US,D,20190828,000000,23.5024,23.5219,23.4896,23.4896,866.08860612824,0
+DEEF.US,D,20190829,000000,23.6559,23.6901,23.5493,23.6559,2921.3874235046,0
+DEEF.US,D,20190830,000000,23.8055,23.8055,23.6901,23.7889,7888.87083386,0
+DEEF.US,D,20190903,000000,23.6559,23.6901,23.6461,23.6891,5654.6280895976,0
+DEEF.US,D,20190904,000000,23.9532,23.9786,23.9522,23.9786,5136.2019699907,0
+DEEF.US,D,20190905,000000,24.1351,24.1536,24.0833,24.1047,2788.4576492464,0
+DEEF.US,D,20190906,000000,24.1449,24.1527,24.1165,24.1165,7286.5967027979,0
+DEEF.US,D,20190909,000000,24.1791,24.1791,24.1086,24.1341,13874.800822378,0
+DEEF.US,D,20190910,000000,24.0294,24.1243,24.0294,24.095,1381.4471155599,0
+DEEF.US,D,20190911,000000,24.225,24.2563,24.2045,24.2563,6745.6747752397,0
+DEEF.US,D,20190912,000000,24.2866,24.402,24.2866,24.3825,18815.698277881,0
+DEEF.US,D,20190913,000000,24.4822,24.5713,24.4725,24.5077,18193.995949044,0
+DEEF.US,D,20190916,000000,24.4216,24.4216,24.3169,24.3169,2646.3250444627,0
+DEEF.US,D,20190917,000000,24.2769,24.4822,24.2769,24.4636,38146.755065195,0
+DEEF.US,D,20190918,000000,24.4246,24.4559,24.4216,24.4373,4501.2066637267,0
+DEEF.US,D,20190919,000000,24.5458,24.5937,24.5184,24.5292,7037.0977418826,0
+DEEF.US,D,20190920,000000,24.537,24.537,24.446,24.446,3426.5205656856,0
+DEEF.US,D,20190923,000000,24.4099,24.4549,24.3913,24.4157,12720.356859782,0
+DEEF.US,D,20190924,000000,24.4402,24.4402,24.3688,24.3961,13161.070188284,0
+DEEF.US,D,20190925,000000,24.3365,24.3913,24.2563,24.3717,234031.04787531,0
+DEEF.US,D,20190926,000000,24.446,24.5096,24.4246,24.4549,21894.556357046,0
+DEEF.US,D,20190927,000000,24.36,24.3913,24.2876,24.3444,6122.9499096764,0
+DEEF.US,D,20190930,000000,24.362,24.4627,24.362,24.4197,98223.855272814,0
+DEEF.US,D,20191001,000000,24.4197,24.4197,24.2368,24.2886,15601.865351009,0
+DEEF.US,D,20191002,000000,24.0392,24.0392,23.8671,23.9004,4567.6715508558,0
+DEEF.US,D,20191003,000000,23.8945,24.0392,23.8945,24.0392,10494.29440932,0
+DEEF.US,D,20191004,000000,24.1047,24.2652,24.094,24.2652,17012.966031595,0
+DEEF.US,D,20191007,000000,24.23,24.3092,24.2114,24.226,3492.9854528147,0
+DEEF.US,D,20191008,000000,24.0069,24.0578,23.9766,23.9766,7999.3048001668,0
+DEEF.US,D,20191009,000000,24.1086,24.1605,24.1077,24.1508,15638.676673111,0
+DEEF.US,D,20191010,000000,24.1674,24.27,24.1654,24.2466,9519.8169103352,0
+DEEF.US,D,20191011,000000,24.6974,24.7297,24.6759,24.6837,2950.0184518064,0
+DEEF.US,D,20191014,000000,24.4715,24.5869,24.4715,24.5634,1364.0639912339,0
+DEEF.US,D,20191015,000000,24.8118,24.8969,24.8118,24.8431,37887.030737029,0
+DEEF.US,D,20191016,000000,24.803,24.9067,24.803,24.8734,24810.831096925,0
+DEEF.US,D,20191017,000000,24.9712,24.981,24.8705,24.934,4217.9639908843,0
+DEEF.US,D,20191018,000000,24.8705,24.9516,24.8647,24.9302,3966.4199565188,0
+DEEF.US,D,20191021,000000,25.0241,25.0916,25.0241,25.0817,2007.2395912984,0
+DEEF.US,D,20191022,000000,25.0964,25.116,25.0065,25.0182,4408.155821746,0
+DEEF.US,D,20191023,000000,24.9957,25.0573,24.9067,25.0455,9532.087351036,0
+DEEF.US,D,20191024,000000,25.1219,25.1219,25.0045,25.0514,5959.3440336663,0
+DEEF.US,D,20191025,000000,25.07,25.116,25.07,25.116,1161.6017196714,0
+DEEF.US,D,20191028,000000,25.1219,25.2304,25.1219,25.2001,3431.633249311,0
+DEEF.US,D,20191029,000000,25.1405,25.1961,25.1405,25.1502,1898.8506984417,0
+DEEF.US,D,20191030,000000,25.1219,25.2636,25.1043,25.2636,4139.2286630545,0
+DEEF.US,D,20191031,000000,25.1248,25.1981,25.1248,25.1981,2983.7621637334,0
+DEEF.US,D,20191101,000000,25.3947,25.4309,25.3947,25.4309,1302.7117877301,0
+DEEF.US,D,20191104,000000,25.4964,25.5121,25.47,25.4846,1694.3433534292,0
+DEEF.US,D,20191105,000000,25.4299,25.4436,25.4025,25.4416,6594.3393399304,0
+DEEF.US,D,20191106,000000,25.4309,25.4749,25.3614,25.4387,51843.634497412,0
+DEEF.US,D,20191107,000000,25.5287,25.5511,25.5287,25.5345,4119.8004652783,0
+DEEF.US,D,20191108,000000,25.4181,25.4319,25.3585,25.426,9933.9442839857,0
+DEEF.US,D,20191111,000000,25.4035,25.4719,25.3761,25.426,15647.879503637,0
+DEEF.US,D,20191112,000000,25.4456,25.4456,25.4113,25.4143,1167.7369400218,0
+DEEF.US,D,20191113,000000,25.3203,25.384,25.2676,25.3438,6113.7470791508,0
+DEEF.US,D,20191114,000000,25.3409,25.3409,25.2577,25.3008,4548.2433530796,0
+DEEF.US,D,20191115,000000,25.4866,25.6294,25.4563,25.5365,7224.2219625691,0
+DEEF.US,D,20191118,000000,25.5463,25.5952,25.5287,25.5561,2392.7359366471,0
+DEEF.US,D,20191119,000000,25.6176,25.6176,25.3878,25.4876,18599.943028893,0
+DEEF.US,D,20191120,000000,25.4563,25.4886,25.3409,25.4094,7147.5317081894,0
+DEEF.US,D,20191121,000000,25.2872,25.3311,25.2577,25.291,12807.272481413,0
+DEEF.US,D,20191122,000000,25.3761,25.3761,25.204,25.3409,7908.2990316362,0
+DEEF.US,D,20191125,000000,25.5473,25.5923,25.3858,25.5189,9397.1125033277,0
+DEEF.US,D,20191126,000000,25.5648,25.6372,25.5648,25.6303,4236.3696519354,0
+DEEF.US,D,20191127,000000,25.6832,25.7653,25.6392,25.7145,8415.4772472673,0
+DEEF.US,D,20191129,000000,25.4661,25.4984,25.3898,25.47,3309.9513790285,0
+DEEF.US,D,20191202,000000,25.3223,25.381,25.3223,25.3624,21019.264920392,0
+DEEF.US,D,20191203,000000,25.2421,25.2872,25.206,25.2822,6827.4777132447,0
+DEEF.US,D,20191204,000000,25.4475,25.5189,25.426,25.4925,7247.7403072455,0
+DEEF.US,D,20191205,000000,25.4886,25.5189,25.4769,25.5179,14410.610066311,0
+DEEF.US,D,20191206,000000,25.6744,25.7281,25.6665,25.7087,4012.4341091467,0
+DEEF.US,D,20191209,000000,25.7145,25.7145,25.602,25.6343,7255.9206010461,0
+DEEF.US,D,20191210,000000,25.5834,25.6479,25.5834,25.603,3162.7060906194,0
+DEEF.US,D,20191211,000000,25.6127,25.7653,25.6127,25.7095,6244.6317799589,0
+DEEF.US,D,20191212,000000,25.7135,25.8279,25.6294,25.7693,6707.8409164124,0
+DEEF.US,D,20191213,000000,25.9169,26.0108,25.8984,25.9962,6881.672159673,0
+DEEF.US,D,20191216,000000,26.225,26.2298,26.1771,26.2298,1232.1567537007,0
+DEEF.US,D,20191217,000000,26.134,26.1868,26.0714,26.0714,14063.970116514,0
+DEEF.US,D,20191218,000000,26.0255,26.0822,26.0186,26.0186,3801.7915437837,0
+DEEF.US,D,20191219,000000,25.9267,26.0803,25.9267,26.0225,3253.71185915,0
+DEEF.US,D,20191220,000000,26.0831,26.1438,26.0441,26.0538,5584.0730555683,0
+DEEF.US,D,20191223,000000,26.1193,26.1193,26.0636,26.0939,2634.0546037619,0
+DEEF.US,D,20191224,000000,26.0362,26.0998,26.0362,26.0813,5332.5290212028,0
+DEEF.US,D,20191226,000000,26.1868,26.2142,26.1868,26.1898,1300.66671428,0
+DEEF.US,D,20191227,000000,26.3266,26.3345,26.2856,26.3062,5831.5269430335,0
+DEEF.US,D,20191230,000000,26.265,26.265,26.1193,26.1193,5050.3088850855,0
+DEEF.US,D,20191231,000000,26.135,26.1799,26.0568,26.1799,10994.314867876,0
+DEEF.US,D,20200102,000000,26.2983,26.3541,26.2925,26.3541,3620.8025434476,0
+DEEF.US,D,20200103,000000,26.1526,26.1985,26.0675,26.0704,5348.8896088038,0
+DEEF.US,D,20200106,000000,26.1007,26.1908,26.091,26.1496,63532.251801606,0
+DEEF.US,D,20200107,000000,26.134,26.134,26.0861,26.0959,24393.6361131,0
+DEEF.US,D,20200108,000000,26.0509,26.3541,26.0509,26.133,7327.4981718005,0
+DEEF.US,D,20200109,000000,26.1193,26.1722,26.0813,26.1468,38380.915975235,0
+DEEF.US,D,20200110,000000,26.2084,26.2084,26.089,26.0959,2520.5530272799,0
+DEEF.US,D,20200113,000000,26.1526,26.2905,26.1526,26.2533,12999.509385724,0
+DEEF.US,D,20200114,000000,26.3052,26.3452,26.3052,26.3238,1061.3931206152,0
+DEEF.US,D,20200115,000000,26.3619,26.4088,26.3032,26.3316,5063.6018625113,0
+DEEF.US,D,20200116,000000,26.4068,26.4939,26.3727,26.4871,3882.5719450637,0
+DEEF.US,D,20200117,000000,26.5389,26.5555,26.4636,26.5418,3974.6002503193,0
+DEEF.US,D,20200121,000000,26.491,26.4998,26.401,26.401,3993.0059113705,0
+DEEF.US,D,20200122,000000,26.491,26.491,26.4587,26.4675,1644.2390539011,0
+DEEF.US,D,20200123,000000,26.2514,26.4177,26.2514,26.4059,5241.5232526722,0
+DEEF.US,D,20200124,000000,26.4068,26.4597,26.3042,26.3492,2713.8124683168,0
+DEEF.US,D,20200127,000000,25.8729,25.9257,25.8544,25.8544,8949.2414177501,0
+DEEF.US,D,20200128,000000,25.9599,26.0372,25.9599,26.0372,3241.4414184493,0
+DEEF.US,D,20200129,000000,26.0587,26.0587,26.0098,26.0098,334.36950909556,0
+DEEF.US,D,20200130,000000,25.8348,25.9531,25.8348,25.9531,3623.8701536228,0
+DEEF.US,D,20200131,000000,25.7634,25.7634,25.6186,25.6548,4779.3366529438,0
+DEEF.US,D,20200203,000000,25.6978,25.7253,25.6079,25.6939,11620.107343614,0
+DEEF.US,D,20200204,000000,25.9453,25.9815,25.8631,25.8876,38226.51292975,0
+DEEF.US,D,20200205,000000,26.131,26.1389,26.131,26.1389,920.28305255657,0
+DEEF.US,D,20200206,000000,26.1546,26.1672,26.1546,26.1672,831.3223574761,0
+DEEF.US,D,20200207,000000,25.9932,25.9932,25.916,25.9257,931.53095653227,0
+DEEF.US,D,20200210,000000,26.0039,26.0039,26.0039,26.0039,537.85431738306,0
+DEEF.US,D,20200211,000000,26.2221,26.2221,26.1624,26.1624,1838.521031663,0
+DEEF.US,D,20200212,000000,26.2543,26.2543,26.2152,26.2406,1364.0639912339,0
+DEEF.US,D,20200213,000000,26.1526,26.1526,26.091,26.091,1118.6551772188,0
+DEEF.US,D,20200214,000000,26.1096,26.1272,26.0813,26.1145,1274.0807594283,0
+DEEF.US,D,20200218,000000,26.0039,26.0039,25.9717,25.9717,4301.8120023395,0
+DEEF.US,D,20200219,000000,26.0813,26.091,26.0646,26.0646,8139.3923315004,0
+DEEF.US,D,20200220,000000,25.7634,25.8582,25.7634,25.8582,1745.4701896823,0
+DEEF.US,D,20200221,000000,25.825,25.825,25.7634,25.7673,4317.1500532154,0
+DEEF.US,D,20200224,000000,25.0504,25.0504,24.8783,24.8783,7730.3776414752,0
+DEEF.US,D,20200225,000000,24.8324,24.8324,24.3953,24.407,21701.296916009,0
+DEEF.US,D,20200226,000000,24.4509,24.5693,24.359,24.4236,5878.5636323864,0
+DEEF.US,D,20200227,000000,23.9756,24.2583,23.7028,23.7311,47243.241771355,0
+DEEF.US,D,20200228,000000,23.1072,23.4192,23.0975,23.4192,10819.46108789,0
+DEEF.US,D,20200302,000000,23.4476,23.7341,23.3302,23.7341,7383.7376916789,0
+DEEF.US,D,20200303,000000,24.1575,24.1712,23.8309,23.8309,72384.352230475,0
+DEEF.US,D,20200304,000000,24.1615,24.5028,24.1615,24.5028,11953.454315985,0
+DEEF.US,D,20200305,000000,24.1957,24.1957,23.9043,23.9756,6445.0489780712,0
+DEEF.US,D,20200306,000000,23.6206,23.7175,23.5014,23.6921,205147.45300246,0
+DEEF.US,D,20200309,000000,22.0647,24.6065,21.9376,21.9631,29526.770472915,0
+DEEF.US,D,20200310,000000,22.6642,22.6642,21.9376,22.5204,341695.98473063,0
+DEEF.US,D,20200311,000000,21.9083,21.9083,21.3704,21.4633,24674.833712492,0
+DEEF.US,D,20200312,000000,19.6941,19.7137,18.9294,19.2589,40213.301786547,0
+DEEF.US,D,20200313,000000,20.0716,20.3416,19.1876,20.3416,51664.690570526,0
+DEEF.US,D,20200316,000000,17.7822,18.4531,17.6727,17.8742,33275.390106996,0
+DEEF.US,D,20200317,000000,18.191,18.6155,18.0003,18.591,74765.840263146,0
+DEEF.US,D,20200318,000000,17.481,18.058,17.1896,17.5915,29650.497416648,0
+DEEF.US,D,20200319,000000,17.2884,18.0913,17.2884,18.0913,26213.751483712,0
+DEEF.US,D,20200320,000000,18.3661,18.3661,17.3783,17.3783,11341.977354398,0
+DEEF.US,D,20200323,000000,17.618,17.618,16.9911,17.1955,35106.753381583,0
+DEEF.US,D,20200324,000000,18.3935,18.9049,17.8253,18.5753,50562.395980908,0
+DEEF.US,D,20200325,000000,18.723,19.39,18.4757,19.1407,11071.005122255,0
+DEEF.US,D,20200326,000000,19.2902,20.0658,19.2902,20.0403,16641.785200399,0
+DEEF.US,D,20200327,000000,19.4448,19.8849,19.3254,19.6834,22942.656500235,0
+DEEF.US,D,20200330,000000,19.7558,19.9865,19.6618,19.8731,16080.412538339,0
+DEEF.US,D,20200331,000000,19.7558,20.0502,19.7558,19.7881,9668.0847354693,0
+DEEF.US,D,20200401,000000,19.3254,19.5289,19.0653,19.0986,9025.9316721299,0
+DEEF.US,D,20200402,000000,19.0673,19.3353,19.0526,19.3353,20947.687349638,0
+DEEF.US,D,20200403,000000,18.9519,19.0526,18.7691,18.9275,7973.7413820402,0
+DEEF.US,D,20200406,000000,19.7509,19.9083,19.6462,19.8946,4158.6568608307,0
+DEEF.US,D,20200407,000000,20.5616,20.5616,20.1636,20.2418,9361.3237179505,0
+DEEF.US,D,20200408,000000,20.1773,20.4188,20.1773,20.3943,7346.9263695766,0
+DEEF.US,D,20200409,000000,20.8726,20.9831,20.6614,20.9548,59736.595478172,0
+DEEF.US,D,20200413,000000,20.6311,20.7171,20.6311,20.6614,1332.3653527569,0
+DEEF.US,D,20200414,000000,20.9313,21.0966,20.9313,21.0603,6672.0521310352,0
+DEEF.US,D,20200415,000000,20.4247,20.5763,20.3278,20.3278,2733.240666093,0
+DEEF.US,D,20200416,000000,20.2819,20.4062,20.1304,20.2144,95576.507691625,0
+DEEF.US,D,20200417,000000,20.7073,20.8315,20.6995,20.8091,25931.531347594,0
+DEEF.US,D,20200420,000000,20.6614,20.8129,20.5293,20.5293,4819.2155852213,0
+DEEF.US,D,20200421,000000,20.2722,20.3494,20.0853,20.1304,9944.1696512363,0
+DEEF.US,D,20200422,000000,20.4599,20.5098,20.3582,20.4697,5050.3088850855,0
+DEEF.US,D,20200423,000000,20.6907,20.7719,20.3885,20.4981,9586.2817974643,0
+DEEF.US,D,20200424,000000,20.5244,20.7161,20.5244,20.7161,4007.3214255213,0
+DEEF.US,D,20200427,000000,20.9459,21.0418,20.9459,20.987,717.82078099413,0
+DEEF.US,D,20200428,000000,21.3753,21.3753,21.1298,21.1983,8140.4148682254,0
+DEEF.US,D,20200429,000000,21.5777,21.878,21.5777,21.8241,241882.08485034,0
+DEEF.US,D,20200430,000000,21.5298,21.6638,21.4349,21.4496,1147.2862055205,0
+DEEF.US,D,20200501,000000,21.0643,21.0643,20.8267,20.9,25696.34790083,0
+DEEF.US,D,20200504,000000,20.7621,20.9,20.6907,20.9,58002.373192465,0
+DEEF.US,D,20200505,000000,21.0007,21.1219,20.9362,20.9362,21697.206769109,0
+DEEF.US,D,20200506,000000,21.0643,21.0819,20.7621,20.7621,29508.364811864,0
+DEEF.US,D,20200507,000000,21.1376,21.2021,21.074,21.1161,7349.9939797518,0
+DEEF.US,D,20200508,000000,21.4975,21.4975,21.4398,21.4975,1294.5314939296,0
+DEEF.US,D,20200511,000000,21.4105,21.563,21.4105,21.52,2048.1410603009,0
+DEEF.US,D,20200512,000000,21.5493,21.5679,21.2569,21.2569,8105.6486195733,0
+DEEF.US,D,20200513,000000,21.1924,21.1924,20.9362,21.0105,26331.343207093,0
+DEEF.US,D,20200514,000000,20.5704,20.8178,20.4521,20.8178,6105.5667853503,0
+DEEF.US,D,20200515,000000,20.7259,20.7963,20.7259,20.7963,1479.610641166,0
+DEEF.US,D,20200518,000000,21.2755,21.6716,21.2755,21.6716,9718.1890349974,0
+DEEF.US,D,20200519,000000,21.5679,21.6501,21.4153,21.4153,22620.557431841,0
+DEEF.US,D,20200520,000000,21.7479,21.874,21.6598,21.8046,4197.513256383,0
+DEEF.US,D,20200521,000000,21.5905,21.6374,21.5905,21.608,5006.3398059078,0
+DEEF.US,D,20200522,000000,21.4809,21.5493,21.4711,21.5493,3625.9152270729,0
+DEEF.US,D,20200526,000000,22.363,22.4276,22.3043,22.3043,2321.1583658927,0
+DEEF.US,D,20200527,000000,22.3542,22.4824,22.2799,22.4824,11516.831134383,0
+DEEF.US,D,20200528,000000,22.8305,22.9488,22.719,22.719,1422.3485845624,0
+DEEF.US,D,20200529,000000,22.5547,22.7043,22.4911,22.6926,4645.3843419606,0
+DEEF.US,D,20200601,000000,22.8823,23.1601,22.8823,23.1601,20765.675812576,0
+DEEF.US,D,20200602,000000,23.387,23.4515,23.3801,23.4515,4098.3271940519,0
+DEEF.US,D,20200603,000000,23.8583,23.9894,23.8172,23.9874,10720.275025559,0
+DEEF.US,D,20200604,000000,23.8857,23.915,23.8261,23.8261,1674.915155653,0
+DEEF.US,D,20200605,000000,24.2476,24.3913,24.1761,24.1761,2175.9581509338,0
+DEEF.US,D,20200608,000000,24.23,24.4666,24.2114,24.4666,1515.3994265432,0
+DEEF.US,D,20200609,000000,24.0461,24.1233,24.0461,24.1233,2176.9806876588,0
+DEEF.US,D,20200610,000000,24.048,24.1977,24.0177,24.0647,958.1169113839,0
+DEEF.US,D,20200611,000000,23.3263,23.3752,22.6808,22.7034,2853.8999996504,0
+DEEF.US,D,20200612,000000,23.2969,23.2969,22.9674,23.0985,1285.328663404,0
+DEEF.US,D,20200615,000000,22.8129,23.3028,22.8129,23.1953,11346.067501298,0
+DEEF.US,D,20200616,000000,23.563,23.5826,23.3703,23.5052,2847.7647793001,0
+DEEF.US,D,20200617,000000,23.6491,23.6491,23.5531,23.5531,713.73063409388,0
+DEEF.US,D,20200618,000000,23.4612,23.5248,23.4378,23.4378,918.23797910645,0
+DEEF.US,D,20200619,000000,23.3331,23.3879,23.3048,23.3048,1502.1064491173,0
+DEEF.US,D,20200622,000000,23.4231,23.56,23.3743,23.5052,3260.8696162255,0
+DEEF.US,D,20200623,000000,23.782,23.7976,23.6109,23.6109,9624.1156562916,0
+DEEF.US,D,20200624,000000,23.0388,23.1767,22.9948,23.0633,2050.186133751,0
+DEEF.US,D,20200625,000000,22.9948,23.2666,22.9948,23.2666,100442.7599662,0
+DEEF.US,D,20200626,000000,23.0789,23.0789,22.939,23.0202,915.17036893126,0
+DEEF.US,D,20200629,000000,23.1777,23.2128,23.1229,23.1395,12670.252560254,0
+DEEF.US,D,20200630,000000,23.1698,23.2813,23.1542,23.2813,887.56187735456,0
+DEEF.US,D,20200701,000000,23.25,23.383,23.25,23.3331,4683.2182007879,0
+DEEF.US,D,20200702,000000,23.6119,23.6119,23.5131,23.5131,794.51103537384,0
+DEEF.US,D,20200706,000000,23.7478,23.8564,23.7478,23.8212,1288.3962735792,0
+DEEF.US,D,20200707,000000,23.6745,23.7204,23.4975,23.4975,4324.3078102908,0
+DEEF.US,D,20200708,000000,23.5551,23.8299,23.5551,23.6715,8593.3986374283,0
+DEEF.US,D,20200709,000000,23.6079,23.6363,23.3048,23.3889,3318.131672829,0
+DEEF.US,D,20200710,000000,23.472,23.6412,23.472,23.6265,926.41827290695,0
+DEEF.US,D,20200713,000000,23.9219,23.9219,23.5062,23.5062,3060.4524181131,0
+DEEF.US,D,20200714,000000,23.8299,23.8544,23.7478,23.8544,4906.1312068516,0
+DEEF.US,D,20200715,000000,24.272,24.2984,24.0696,24.1742,11597.611535663,0
+DEEF.US,D,20200716,000000,24.1702,24.1888,23.9766,24.0421,18535.523215214,0
+DEEF.US,D,20200717,000000,24.0461,24.1987,24.0461,24.1791,49087.898023368,0
+DEEF.US,D,20200720,000000,24.226,24.2886,24.226,24.2857,605.34174123721,0
+DEEF.US,D,20200721,000000,24.4197,24.4197,24.3316,24.3316,3443.9036900117,0
+DEEF.US,D,20200722,000000,24.4646,24.4842,24.4284,24.4842,759.7447867217,0
+DEEF.US,D,20200723,000000,24.4246,24.5301,24.2241,24.2446,15447.462305525,0
+DEEF.US,D,20200724,000000,24.1361,24.2446,24.1361,24.226,876.31397337887,0
+DEEF.US,D,20200727,000000,24.5204,24.5566,24.4921,24.5566,3956.1945892682,0
+DEEF.US,D,20200728,000000,24.4921,24.5018,24.4138,24.4138,1775.1237547091,0
+DEEF.US,D,20200729,000000,24.6397,24.6671,24.626,24.6671,2235.2652809874,0
+DEEF.US,D,20200730,000000,24.1888,24.4246,24.1585,24.4246,3588.0813682456,0
+DEEF.US,D,20200731,000000,23.9043,23.9493,23.9043,23.9493,683.05453234199,0
+DEEF.US,D,20200803,000000,24.272,24.3531,24.272,24.3531,1570.6164096966,0
+DEEF.US,D,20200804,000000,24.585,24.585,24.4197,24.4998,3961.3072728935,0
+DEEF.US,D,20200805,000000,24.8695,24.8695,24.7394,24.7394,1168.7594767468,0
+DEEF.US,D,20200806,000000,24.6847,24.8421,24.6847,24.8176,415.14991037552,0
+DEEF.US,D,20200807,000000,24.671,24.7346,24.671,24.7346,1147.2862055205,0
+DEEF.US,D,20200810,000000,24.8148,24.8607,24.7531,24.8372,6590.2491930301,0
+DEEF.US,D,20200811,000000,25.1835,25.1835,24.9439,24.9439,495.93031165549,0
+DEEF.US,D,20200812,000000,25.3575,25.5307,25.3575,25.422,2816.0661408231,0
+DEEF.US,D,20200813,000000,25.468,25.468,25.2842,25.2842,1560.3910424459,0
+DEEF.US,D,20200814,000000,25.1688,25.2314,25.1316,25.1316,890.62948752975,0
+DEEF.US,D,20200817,000000,25.3957,25.3957,25.3213,25.3722,3567.6306337443,0
+DEEF.US,D,20200818,000000,25.3634,25.4329,25.3487,25.4035,4392.81777087,0
+DEEF.US,D,20200819,000000,25.427,25.427,25.2363,25.2363,1101.2720528927,0
+DEEF.US,D,20200820,000000,25.2363,25.2363,25.2363,25.2363,74.645180929589,0
+DEEF.US,D,20200821,000000,25.0427,25.1346,25.0427,25.1346,554.21490498407,0
+DEEF.US,D,20200824,000000,25.3761,25.4583,25.3575,25.4123,5026.790540409,0
+DEEF.US,D,20200825,000000,25.4123,25.4827,25.4123,25.4827,4907.1537435767,0
+DEEF.US,D,20200826,000000,25.3947,25.6842,25.3947,25.5961,2047.1185235758,0
+DEEF.US,D,20200827,000000,25.4446,25.4495,25.3527,25.4054,10244.795448405,0
+DEEF.US,D,20200828,000000,25.5042,25.5375,25.5042,25.5375,586.93608018608,0
+DEEF.US,D,20200831,000000,25.4856,25.5502,25.4397,25.4719,4430.6516296974,0
+DEEF.US,D,20200901,000000,25.4495,25.4495,25.3399,25.4084,4299.7669288893,0
+DEEF.US,D,20200902,000000,25.6245,25.7653,25.6245,25.7653,2904.0042991785,0
+DEEF.US,D,20200903,000000,25.3165,25.4035,25.1512,25.1512,8394.003976041,0
+DEEF.US,D,20200904,000000,24.934,25.3292,24.934,25.2509,3351.8753847561,0
+DEEF.US,D,20200908,000000,24.9292,25.027,24.9292,24.9399,459.11898955322,0
+DEEF.US,D,20200909,000000,25.293,25.4583,25.293,25.4025,1598.2249012732,0
+DEEF.US,D,20200910,000000,25.0954,25.0954,25.0954,25.0954,229.04822641408,0
+DEEF.US,D,20200911,000000,25.3321,25.3761,25.1727,25.3076,17833.040485096,0
+DEEF.US,D,20200914,000000,25.5521,25.5521,25.4984,25.4984,478.54718732942,0
+DEEF.US,D,20200915,000000,25.7077,25.7077,25.5981,25.5981,2463.2909706764,0
+DEEF.US,D,20200916,000000,25.6773,25.7253,25.6313,25.6313,3747.5970973554,0
+DEEF.US,D,20200917,000000,25.6568,25.6802,25.6568,25.6802,395.72171259933,0
+DEEF.US,D,20200918,000000,25.6998,25.7311,25.5287,25.6186,4883.6353989002,0
+DEEF.US,D,20200921,000000,24.9468,25.0583,24.8304,25.0583,2296.6174844912,0
+DEEF.US,D,20200922,000000,24.8548,25.0015,24.8186,25.0015,4360.096595668,0
+DEEF.US,D,20200923,000000,25.1561,25.1561,24.8657,24.8657,1772.0561445339,0
+DEEF.US,D,20200924,000000,24.6974,24.9282,24.6622,24.8519,2579.8601573336,0
+DEEF.US,D,20200925,000000,24.7356,24.9497,24.7307,24.9497,900.85485478038,0
+DEEF.US,D,20200928,000000,25.381,25.4181,25.249,25.3527,5992.0652088684,0
+DEEF.US,D,20200929,000000,25.3605,25.3605,25.249,25.3527,869.15621630343,0
+DEEF.US,D,20200930,000000,25.3664,25.3664,25.1003,25.2216,3341.6500175054,0
+DEEF.US,D,20201001,000000,25.3624,25.3898,25.2401,25.3438,6957.3398773277,0
+DEEF.US,D,20201002,000000,25.3369,25.3369,25.2646,25.2646,1066.5058042406,0
+DEEF.US,D,20201005,000000,25.6167,25.6167,25.5678,25.5961,2108.4707270796,0
+DEEF.US,D,20201006,000000,25.5159,25.5482,25.3761,25.3761,764.85747034702,0
+DEEF.US,D,20201007,000000,25.4642,25.562,25.4642,25.5531,1206.5933355742,0
+DEEF.US,D,20201008,000000,25.6881,25.6978,25.5854,25.6891,2232.1976708122,0
+DEEF.US,D,20201009,000000,25.7507,25.7683,25.7507,25.7683,504.11060545599,0
+DEEF.US,D,20201012,000000,25.9413,25.9413,25.9413,25.9413,241.31866711483,0
+DEEF.US,D,20201013,000000,25.6802,25.736,25.6802,25.6851,3503.2108200654,0
+DEEF.US,D,20201014,000000,25.7507,25.7507,25.6616,25.6949,1626.855929575,0
+DEEF.US,D,20201015,000000,25.2304,25.423,25.2304,25.423,3398.9120741089,0
+DEEF.US,D,20201016,000000,25.4642,25.6421,25.4642,25.5668,23604.237761351,0
+DEEF.US,D,20201019,000000,25.6147,25.6147,25.2989,25.5159,23720.806948008,0
+DEEF.US,D,20201020,000000,25.6802,25.6802,25.5189,25.5473,9315.3095653227,0
+DEEF.US,D,20201021,000000,25.5013,25.6891,25.5013,25.5971,2580.8826940587,0
+DEEF.US,D,20201022,000000,25.4827,25.5365,25.4084,25.5365,1441.7767823386,0
+DEEF.US,D,20201023,000000,25.605,25.6323,25.5932,25.6323,1529.714940694,0
+DEEF.US,D,20201026,000000,25.4456,25.4739,25.1287,25.2147,2164.7102469581,0
+DEEF.US,D,20201027,000000,25.1092,25.1238,25.073,25.1238,749.51941947108,0
+DEEF.US,D,20201028,000000,24.6465,24.6465,24.5018,24.5018,1029.6944821383,0
+DEEF.US,D,20201029,000000,24.3796,24.6035,24.3796,24.5927,3974.6002503193,0
+DEEF.US,D,20201030,000000,24.3796,24.5311,24.2965,24.3961,2593.1531347594,0
+DEEF.US,D,20201102,000000,24.6719,24.7131,24.6153,24.6701,2155.5074164325,0
+DEEF.US,D,20201103,000000,25.1463,25.3272,25.1463,25.3272,6517.6490855507,0
+DEEF.US,D,20201104,000000,25.1746,25.5287,25.1746,25.4044,2934.6804009304,0
+DEEF.US,D,20201105,000000,25.7849,25.9883,25.7849,25.9883,496.95284838055,0
+DEEF.US,D,20201106,000000,26.2171,26.2171,26.1428,26.1428,3693.402650927,0
+DEEF.US,D,20201109,000000,27.1462,27.1462,26.6044,26.622,1334.410426207,0
+DEEF.US,D,20201110,000000,26.5731,26.6984,26.5291,26.5927,2094.1552129287,0
+DEEF.US,D,20201111,000000,26.6661,26.6807,26.6562,26.6807,849.72801852724,0
+DEEF.US,D,20201112,000000,26.6503,26.6503,26.3658,26.3658,1266.9230023529,0
+DEEF.US,D,20201113,000000,26.6592,26.6836,26.6592,26.6836,608.4093514124,0
+DEEF.US,D,20201116,000000,26.9037,26.9565,26.8812,26.9506,3076.8130057141,0
+DEEF.US,D,20201117,000000,27.0347,27.0543,26.8049,26.8754,6166.9189888541,0
+DEEF.US,D,20201118,000000,27.07,27.07,26.8186,26.8186,1425.4161947376,0
+DEEF.US,D,20201119,000000,26.7306,27.0064,26.7306,27.0064,1312.9371549807,0
+DEEF.US,D,20201120,000000,27.0112,27.1276,27.0112,27.1276,2319.1132924426,0
+DEEF.US,D,20201123,000000,27.1932,27.1932,27.0866,27.0866,17004.785737795,0
+DEEF.US,D,20201124,000000,27.2684,27.3897,27.1981,27.3301,6692.5028655364,0
+DEEF.US,D,20201125,000000,27.1599,27.333,27.1599,27.2294,3295.6358648776,0
+DEEF.US,D,20201127,000000,27.3476,27.3476,27.3476,27.3476,223.93554278877,0
+DEEF.US,D,20201130,000000,27.1932,27.2577,26.8734,26.8734,5844.8199204593,0
+DEEF.US,D,20201201,000000,27.29,27.3096,27.2029,27.3096,482.63733422967,0
+DEEF.US,D,20201202,000000,27.2587,27.2763,27.1648,27.2763,1847.7238621886,0
+DEEF.US,D,20201203,000000,27.4377,27.5022,27.3242,27.3761,2011.3297381986,0
+DEEF.US,D,20201204,000000,27.4739,27.5481,27.4503,27.4503,1086.9565387418,0
+DEEF.US,D,20201207,000000,27.3145,27.333,27.2352,27.2352,504.11060545599,0
+DEEF.US,D,20201208,000000,27.2684,27.423,27.2684,27.423,10066.874058244,0
+DEEF.US,D,20201209,000000,27.5345,27.5345,27.4357,27.4357,924.37319945683,0
+DEEF.US,D,20201210,000000,27.3799,27.5442,27.3799,27.5442,1891.6929413663,0
+DEEF.US,D,20201211,000000,27.464,27.5295,27.2499,27.4699,6040.1244349463,0
+DEEF.US,D,20201214,000000,27.5765,27.7633,27.5295,27.6988,30765.062446966,0
+DEEF.US,D,20201215,000000,27.8288,27.9041,27.776,27.8474,3654.5462553747,0
+DEEF.US,D,20201216,000000,27.8807,27.9188,27.736,27.9188,2280.2568968902,0
+DEEF.US,D,20201217,000000,27.9677,28.1466,27.9677,28.0625,5924.5777850142,0
+DEEF.US,D,20201218,000000,28.1095,28.1193,28.0029,28.0029,4359.074058943,0
+DEEF.US,D,20201221,000000,27.5736,27.7291,27.4337,27.7291,7459.4054093336,0
+DEEF.US,D,20201222,000000,27.6264,27.6352,27.6206,27.6352,4812.0578281458,0
+DEEF.US,D,20201223,000000,27.9736,27.9863,27.8328,27.8415,2541.0037617812,0
+DEEF.US,D,20201224,000000,27.9726,27.9726,27.8699,27.8699,435.60064487678,0
+DEEF.US,D,20201228,000000,28.222,28.222,28.1046,28.1046,865.06606940318,0
+DEEF.US,D,20201229,000000,28.4459,28.5222,28.3266,28.3442,2138.1242921064,0
+DEEF.US,D,20201230,000000,28.5301,28.6259,28.3921,28.3921,2009.2846647485,0
+DEEF.US,D,20201231,000000,28.4274,28.4645,28.2513,28.2513,2122.7862412305,0
+DEEF.US,D,20210104,000000,28.3521,28.4537,28.3217,28.3217,2122.7862412305,0
+DEEF.US,D,20210105,000000,28.4909,28.7099,28.4909,28.6592,8876.6413102707,0
+DEEF.US,D,20210106,000000,28.6073,28.9926,28.6073,28.9554,7558.5914716647,0
+DEEF.US,D,20210107,000000,28.8029,28.9075,28.7579,28.8322,36506.606158195,0
+DEEF.US,D,20210108,000000,28.9652,29.2274,28.9652,29.1579,1612.5404154241,0
+DEEF.US,D,20210111,000000,28.8029,28.9261,28.8029,28.8176,4408.155821746,0
+DEEF.US,D,20210112,000000,28.8489,28.9075,28.755,28.8801,3751.6872442556,0
+DEEF.US,D,20210113,000000,28.9085,28.9652,28.8851,28.8851,1549.1431384702,0
+DEEF.US,D,20210114,000000,29.1647,29.1647,29.0874,29.0874,1620.7207092246,0
+DEEF.US,D,20210115,000000,28.5604,28.7022,28.5604,28.6141,28676.019917663,0
+DEEF.US,D,20210119,000000,28.5808,28.755,28.5808,28.6552,1132.9706913696,0
+DEEF.US,D,20210120,000000,28.842,28.9965,28.842,28.9965,8741.6664625624,0
+DEEF.US,D,20210121,000000,29.1041,29.1432,28.9457,29.1139,4454.1699743738,0
+DEEF.US,D,20210122,000000,29.0209,29.0953,29.0014,29.0112,3507.3009669656,0
+DEEF.US,D,20210125,000000,28.8978,28.9887,28.7432,28.9887,2304.7977782917,0
+DEEF.US,D,20210126,000000,29.2058,29.2058,28.975,29.0591,32442.022676069,0
+DEEF.US,D,20210127,000000,28.5505,28.7667,28.3188,28.3589,18301.362305175,0
+DEEF.US,D,20210128,000000,28.664,28.7285,28.6249,28.6249,16984.335003294,0
+DEEF.US,D,20210129,000000,28.3178,28.3178,28.0674,28.0714,1916.2338227678,0
+DEEF.US,D,20210201,000000,28.3911,28.4469,28.308,28.4323,2381.4880326714,0
+DEEF.US,D,20210202,000000,28.6542,28.7198,28.5897,28.7198,9994.2739507644,0
+DEEF.US,D,20210203,000000,28.7285,28.8322,28.7285,28.7902,4816.1479750461,0
+DEEF.US,D,20210204,000000,28.6738,28.7471,28.6738,28.7148,4236.3696519354,0
+DEEF.US,D,20210205,000000,28.7853,28.9652,28.7384,28.8126,7973.7413820402,0
+DEEF.US,D,20210208,000000,29.0209,29.0679,29.0209,29.0454,2112.5608739799,0
+DEEF.US,D,20210209,000000,29.0953,29.1979,29.0953,29.1462,1137.0608382699,0
+DEEF.US,D,20210210,000000,29.0395,29.1001,28.9926,29.0581,53703.628800301,0
+DEEF.US,D,20210211,000000,29.283,29.283,29.2078,29.241,3861.0986738374,0
+DEEF.US,D,20210212,000000,29.2224,29.3212,29.2224,29.2929,2436.7050158248,0
+DEEF.US,D,20210216,000000,29.4161,29.4248,29.3408,29.3593,3376.4162661576,0
+DEEF.US,D,20210217,000000,29.0845,29.1716,29.0845,29.1716,697.37004649287,0
+DEEF.US,D,20210218,000000,28.8899,29.0014,28.8899,28.975,1513.354353093,0
+DEEF.US,D,20210219,000000,29.153,29.1628,29.153,29.1599,1064.4607307904,0
+DEEF.US,D,20210222,000000,29.0141,29.1334,29.0014,29.0014,4452.1249009237,0
+DEEF.US,D,20210223,000000,28.9525,29.0679,28.9114,29.0053,2270.0315296395,0
+DEEF.US,D,20210224,000000,28.8899,29.0484,28.8899,29.0484,1100.2495161676,0
+DEEF.US,D,20210225,000000,29.0797,29.0797,28.5192,28.5192,1461.2049801148,0
+DEEF.US,D,20210226,000000,28.2581,28.2983,28.1916,28.1916,3648.4110350243,0
+DEEF.US,D,20210301,000000,28.5134,28.7285,28.5134,28.6454,2341.6091003939,0
+DEEF.US,D,20210302,000000,28.5799,28.7099,28.5222,28.622,3648.4110350243,0
+DEEF.US,D,20210303,000000,28.5505,28.6738,28.4909,28.4909,5865.2706549606,0
+DEEF.US,D,20210304,000000,28.5319,28.5319,28.1193,28.2044,3912.2255100905,0
+DEEF.US,D,20210305,000000,28.3814,28.4537,28.175,28.4537,2718.9251519421,0
+DEEF.US,D,20210308,000000,28.3892,28.485,28.3355,28.3355,1239.3145107762,0
+DEEF.US,D,20210309,000000,28.7285,28.8508,28.6943,28.7471,5616.7942307703,0
+DEEF.US,D,20210310,000000,28.7384,28.8508,28.7384,28.8508,3049.2045141374,0
+DEEF.US,D,20210311,000000,29.0591,29.1148,29.0591,29.1148,4767.0662122431,0
+DEEF.US,D,20210312,000000,29.0405,29.1334,29.0395,29.1041,8330.6066990871,0
+DEEF.US,D,20210315,000000,29.1628,29.2654,29.1579,29.24,69075.423388171,0
+DEEF.US,D,20210316,000000,29.331,29.3965,29.3212,29.3329,115237.84384113,0
+DEEF.US,D,20210317,000000,29.2557,29.4982,29.1735,29.464,9539.2451081114,0
+DEEF.US,D,20210318,000000,29.4356,29.463,29.241,29.241,3007.2805084099,0
+DEEF.US,D,20210319,000000,29.4454,29.5099,29.4248,29.4248,744.40673584576,0
+DEEF.US,D,20210322,000000,29.4591,29.4913,29.4591,29.4913,468.32182007879,0
+DEEF.US,D,20210323,000000,29.3016,29.3016,29.0757,29.0757,1948.9549979698,0
+DEEF.US,D,20210324,000000,29.0532,29.0777,28.8889,28.931,1707.636330855,0
+DEEF.US,D,20210325,000000,28.9349,29.2264,28.9154,29.2165,8673.1565019832,0
+DEEF.US,D,20210326,000000,29.464,29.5432,29.4014,29.5432,1882.4901108407,0
+DEEF.US,D,20210329,000000,29.3652,29.4699,29.3564,29.3818,4899.9959865012,0
+DEEF.US,D,20210330,000000,29.3867,29.3867,29.3867,29.3867,334.36950909556,0
+DEEF.US,D,20210331,000000,29.2175,29.3066,29.2175,29.287,965.27466845934,0
+DEEF.US,D,20210401,000000,29.2919,29.5755,29.2919,29.5755,2131.9890717561,0
+DEEF.US,D,20210405,000000,29.6879,29.8884,29.6879,29.8884,924.37319945683,0
+DEEF.US,D,20210406,000000,29.5901,29.6537,29.5452,29.6028,1146.2636687955,0
+DEEF.US,D,20210407,000000,29.816,29.8767,29.7906,29.7906,587.95861691114,0
+DEEF.US,D,20210408,000000,29.8405,29.9999,29.8307,29.9187,1732.1772122565,0
+DEEF.US,D,20210409,000000,29.8962,30.0136,29.8962,30.0136,598.18398416177,0
+DEEF.US,D,20210412,000000,29.8767,29.8894,29.8767,29.8894,380.38366172338,0
+DEEF.US,D,20210413,000000,29.953,30.1407,29.953,30.1407,1874.3098170402,0
+DEEF.US,D,20210414,000000,30.1124,30.171,30.0654,30.1153,6284.5107122363,0
+DEEF.US,D,20210415,000000,30.2835,30.3666,30.2835,30.3656,8862.3257961198,0
+DEEF.US,D,20210416,000000,30.4507,30.5642,30.4507,30.5006,7554.5013247644,0
+DEEF.US,D,20210419,000000,30.574,30.5877,30.4321,30.5085,12016.851592939,0
+DEEF.US,D,20210420,000000,30.0087,30.1124,29.9979,30.1124,3982.7805441198,0
+DEEF.US,D,20210421,000000,30.2708,30.3393,30.1319,30.2767,17151.008489479,0
+DEEF.US,D,20210422,000000,30.2258,30.306,30.0645,30.1583,21638.922175781,0
+DEEF.US,D,20210423,000000,30.4234,30.4869,30.2923,30.4869,3538.9996054426,0
+DEEF.US,D,20210426,000000,30.5222,30.5408,30.441,30.4957,7596.425330492,0
+DEEF.US,D,20210427,000000,30.2737,30.3764,30.2737,30.3412,6988.0159790796,0
+DEEF.US,D,20210428,000000,30.3305,30.3755,30.2923,30.3755,2101.3129700042,0
+DEEF.US,D,20210429,000000,30.17,30.3275,30.17,30.3275,3421.4078820603,0
+DEEF.US,D,20210430,000000,30.1016,30.1016,29.9667,29.9667,879.38158355406,0
+DEEF.US,D,20210503,000000,30.1886,30.2943,30.1886,30.2943,3660.681475725,0
+DEEF.US,D,20210504,000000,29.7144,29.8493,29.7144,29.7974,3640.2307412238,0
+DEEF.US,D,20210505,000000,30.2835,30.349,30.2356,30.3256,5858.1128978851,0
+DEEF.US,D,20210506,000000,30.3862,30.5632,30.3862,30.5632,3929.6086344166,0
+DEEF.US,D,20210507,000000,30.7627,30.9603,30.7627,30.9485,6263.03744101,0
+DEEF.US,D,20210510,000000,30.9407,31.0453,30.8517,30.8517,1949.9775346949,0
+DEEF.US,D,20210511,000000,30.4234,30.5544,30.3959,30.5075,4300.7894656144,0
+DEEF.US,D,20210512,000000,30.0282,30.0468,29.7623,29.7623,1914.1887493177,0
+DEEF.US,D,20210513,000000,29.9617,30.0938,29.9617,30.0938,410.03722675021,0
+DEEF.US,D,20210514,000000,30.3021,30.4507,30.3021,30.4048,2945.9283049061,0
+DEEF.US,D,20210517,000000,30.2923,30.3001,30.1779,30.2894,1763.8758507334,0
+DEEF.US,D,20210518,000000,30.6542,30.6825,30.5358,30.5574,11667.144032967,0
+DEEF.US,D,20210519,000000,30.0087,30.1496,29.9716,30.1496,6742.6071650645,0
+DEEF.US,D,20210520,000000,30.3207,30.659,30.3207,30.574,2824.2464346236,0
+DEEF.US,D,20210521,000000,30.5172,30.5935,30.4321,30.5398,7775.369257378,0
+DEEF.US,D,20210524,000000,30.8156,30.8283,30.706,30.7158,4509.3869575272,0
+DEEF.US,D,20210525,000000,30.7823,30.837,30.7392,30.7392,2493.9670724283,0
+DEEF.US,D,20210526,000000,30.706,30.8468,30.6689,30.7715,4190.3554993076,0
+DEEF.US,D,20210527,000000,30.792,30.9035,30.6473,30.8635,11276.535003993,0
+DEEF.US,D,20210528,000000,30.9886,31.0561,30.9417,30.9808,5539.0814396655,0
+DEEF.US,D,20210601,000000,31.1021,31.1773,30.9504,31.0258,7502.3519517862,0
+DEEF.US,D,20210602,000000,31.1216,31.1773,31.0639,31.1773,4669.9252233621,0
+DEEF.US,D,20210603,000000,30.9407,30.9407,30.8663,30.9407,21824.001323017,0
+DEEF.US,D,20210604,000000,31.2155,31.3172,31.2155,31.2996,5651.5604794224,0
+DEEF.US,D,20210607,000000,31.3377,31.4218,31.327,31.415,3919.3832671659,0
+DEEF.US,D,20210608,000000,31.327,31.3838,31.327,31.3436,9968.7105326378,0
+DEEF.US,D,20210609,000000,31.328,31.328,31.2243,31.2341,1222.9539231752,0
+DEEF.US,D,20210610,000000,31.2058,31.4032,31.2058,31.3016,6856.1087415465,0
+DEEF.US,D,20210611,000000,31.2751,31.2761,31.1872,31.2761,10118.000894497,0
+DEEF.US,D,20210614,000000,31.2438,31.3172,31.2145,31.3113,6502.3110346747,0
+DEEF.US,D,20210615,000000,31.2341,31.281,31.2341,31.281,1947.9324612447,0
+DEEF.US,D,20210616,000000,31.4218,31.4218,31.1393,31.147,935.62110343252,0
+DEEF.US,D,20210617,000000,30.9328,30.9328,30.7627,30.8459,4109.5750980276,0
+DEEF.US,D,20210618,000000,30.3862,30.441,30.3246,30.3256,3931.6537078667,0
+DEEF.US,D,20210621,000000,30.5554,30.7529,30.5544,30.7529,1742.4025795071,0
+DEEF.US,D,20210622,000000,30.659,30.8468,30.6121,30.792,6577.9787523294,0
+DEEF.US,D,20210623,000000,30.751,30.751,30.6376,30.6376,4391.795234145,0
+DEEF.US,D,20210624,000000,30.838,30.97,30.838,30.9651,1362.0189177837,0
+DEEF.US,D,20210625,000000,31.0561,31.0864,30.971,31.0864,716.79824426906,0
+DEEF.US,D,20210628,000000,30.8752,30.9309,30.8654,30.927,1235.2243638759,0
+DEEF.US,D,20210629,000000,30.8742,30.9603,30.8184,30.9075,4687.3083476881,0
+DEEF.US,D,20210630,000000,30.8077,30.8077,30.6689,30.7392,800.64625572422,0
+DEEF.US,D,20210701,000000,30.6444,30.7578,30.6063,30.7578,4571.761697756,0
+DEEF.US,D,20210702,000000,30.7598,30.9152,30.7598,30.9152,749.51941947108,0
+DEEF.US,D,20210706,000000,30.8126,30.835,30.616,30.7314,4654.5871724861,0
+DEEF.US,D,20210707,000000,30.8077,30.9798,30.8077,30.8839,3345.7401644057,0
+DEEF.US,D,20210708,000000,30.4107,30.5104,30.348,30.4263,805.75893934953,0
+DEEF.US,D,20210709,000000,30.8077,30.9534,30.7021,30.9534,1627.8784663001,0
+DEEF.US,D,20210712,000000,31.013,31.104,30.9886,31.0443,881.42665700419,0
+DEEF.US,D,20210713,000000,31.0268,31.0904,30.9025,30.9485,15304.307164016,0
+DEEF.US,D,20210714,000000,31.0463,31.1021,31.0463,31.0971,1699.4560370545,0
+DEEF.US,D,20210715,000000,30.8087,30.8693,30.7695,30.8507,2952.0635252565,0
+DEEF.US,D,20210716,000000,30.7803,30.8341,30.6639,30.6639,2093.1326762037,0
+DEEF.US,D,20210719,000000,30.2434,30.2434,29.9569,30.1134,1399.8527766111,0
+DEEF.US,D,20210720,000000,30.1193,30.4527,30.1193,30.4038,4126.9582223537,0
+DEEF.US,D,20210721,000000,30.6444,30.8449,30.5788,30.7843,2990.9199208089,0
+DEEF.US,D,20210722,000000,30.9124,30.9671,30.8077,30.8879,5085.0751337376,0
+DEEF.US,D,20210723,000000,31.0561,31.0913,31.0561,31.0913,3459.2417408877,0
+DEEF.US,D,20210726,000000,30.9309,31.0463,30.9124,31.0306,1187.165137798,0
+DEEF.US,D,20210727,000000,30.9554,30.9554,30.8459,30.9172,3140.210282668,0
+DEEF.US,D,20210728,000000,30.9798,31.1891,30.9798,31.1363,1264.8779289028,0
+DEEF.US,D,20210729,000000,31.3133,31.3905,31.2664,31.2664,1568.5713362464,0
+DEEF.US,D,20210730,000000,31.1148,31.1236,31.1148,31.1236,536.831780658,0
+DEEF.US,D,20210802,000000,31.3632,31.3632,31.2751,31.2751,3507.3009669656,0
+DEEF.US,D,20210803,000000,31.3054,31.5147,31.3045,31.4668,3971.5326401441,0
+DEEF.US,D,20210804,000000,31.4101,31.46,31.4004,31.4297,3330.4021135297,0
+DEEF.US,D,20210805,000000,31.4297,31.5343,31.4297,31.4864,1264.8779289028,0
+DEEF.US,D,20210806,000000,31.3622,31.3905,31.2585,31.3299,5650.5379426974,0
+DEEF.US,D,20210809,000000,31.238,31.323,31.1803,31.2458,3435.7233962112,0
+DEEF.US,D,20210810,000000,31.1324,31.2791,31.1324,31.2517,3222.0132206731,0
+DEEF.US,D,20210811,000000,31.3632,31.5196,31.3622,31.5196,4282.3838045633,0
+DEEF.US,D,20210812,000000,31.371,31.5147,31.3622,31.4972,8440.0181286688,0
+DEEF.US,D,20210813,000000,31.5774,31.5871,31.5147,31.5754,3129.9849154174,0
+DEEF.US,D,20210816,000000,31.2468,31.3856,31.2468,31.3856,1562.436115896,0
+DEEF.US,D,20210817,000000,31.1138,31.147,31.0268,31.1021,4016.5242560469,0
+DEEF.US,D,20210818,000000,31.1803,31.1803,31.0365,31.0365,335.39204582062,0
+DEEF.US,D,20210819,000000,30.5104,30.7216,30.5104,30.6786,1417.2359009371,0
+DEEF.US,D,20210820,000000,30.6063,30.7402,30.5299,30.7363,2983.7621637334,0
+DEEF.US,D,20210823,000000,30.9407,31.1001,30.9407,31.0229,2234.2427442623,0
+DEEF.US,D,20210824,000000,31.0942,31.2282,31.0942,31.1725,3103.3989605658,0
+DEEF.US,D,20210825,000000,31.0757,31.1715,31.0757,31.0942,2014.3973483738,0
+DEEF.US,D,20210826,000000,30.9798,31.013,30.9407,30.9681,2213.7920097611,0
+DEEF.US,D,20210827,000000,31.0757,31.2937,31.0757,31.2937,2402.9613038977,0
+DEEF.US,D,20210830,000000,31.4091,31.4091,31.3426,31.3847,2192.3187385348,0
+DEEF.US,D,20210831,000000,31.371,31.371,31.3593,31.3593,603.29666778709,0
+DEEF.US,D,20210901,000000,31.5675,31.7338,31.5636,31.6125,2425.4571118491,0
+DEEF.US,D,20210902,000000,31.7915,31.8492,31.7348,31.7974,1306.8019346303,0
+DEEF.US,D,20210903,000000,31.9832,32.1357,31.9764,32.0859,5429.6700100838,0
+DEEF.US,D,20210907,000000,31.9451,32.0605,31.9275,32.0194,2718.9251519421,0
+DEEF.US,D,20210908,000000,31.769,31.859,31.6869,31.7602,4748.6605511919,0
+DEEF.US,D,20210909,000000,31.8639,31.8639,31.8062,31.8062,2370.2401286957,0
+DEEF.US,D,20210910,000000,31.8688,31.9783,31.7524,31.7524,2864.1253669011,0
+DEEF.US,D,20210913,000000,31.8883,31.9548,31.8883,31.9548,2145.2820491819,0
+DEEF.US,D,20210914,000000,31.8746,31.8864,31.8746,31.8864,468.32182007879,0
+DEEF.US,D,20210915,000000,31.8874,31.9646,31.8874,31.9646,465.2542099036,0
+DEEF.US,D,20210916,000000,31.7827,31.8492,31.7251,31.8385,6829.5227866948,0
+DEEF.US,D,20210917,000000,31.4444,31.5119,31.3084,31.4991,8796.8834457158,0
+DEEF.US,D,20210920,000000,30.7881,30.9025,30.6522,30.7588,7454.2927257082,0
+DEEF.US,D,20210921,000000,31.0678,31.1813,31.0482,31.1421,7006.4216401307,0
+DEEF.US,D,20210922,000000,31.1324,31.3661,31.0962,31.1744,3927.5635609664,0
+DEEF.US,D,20210923,000000,31.4727,31.5119,31.4228,31.4923,8138.3697947753,0
+DEEF.US,D,20210924,000000,31.1157,31.2126,31.106,31.15,4920.4467210025,0
+DEEF.US,D,20210927,000000,31.1646,31.193,31.0385,31.1001,5135.1794332657,0
+DEEF.US,D,20210928,000000,30.6043,30.6043,30.4018,30.4117,5458.3010383855,0
+DEEF.US,D,20210929,000000,30.3628,30.3823,30.2953,30.303,7145.4866347393,0
+DEEF.US,D,20210930,000000,30.3529,30.3529,30.0918,30.2004,6548.3251873026,0
+DEEF.US,D,20211001,000000,30.2082,30.2854,30.0625,30.2747,10895.128805545,0
+DEEF.US,D,20211004,000000,30.1789,30.1789,29.8503,30.0087,8275.3897159337,0
+DEEF.US,D,20211005,000000,30.1397,30.3119,30.1397,30.2532,6690.4577920863,0
+DEEF.US,D,20211006,000000,29.7251,30.0429,29.7251,30.0429,6782.4860973419,0
+DEEF.US,D,20211007,000000,30.1211,30.3314,30.1211,30.2268,4338.6233244417,0
+DEEF.US,D,20211008,000000,30.2082,30.3187,30.0429,30.1652,4762.9760653428,0
+DEEF.US,D,20211011,000000,30.2561,30.2757,30.0654,30.0654,1071.6184878659,0
+DEEF.US,D,20211012,000000,30.1114,30.2561,29.996,30.13,3612.6222496471,0
+DEEF.US,D,20211013,000000,30.3705,30.3969,30.2365,30.3969,3044.0918305121,0
+DEEF.US,D,20211014,000000,30.5905,30.7295,30.5525,30.6717,1332.3653527569,0
+DEEF.US,D,20211015,000000,30.8645,30.8645,30.7686,30.8645,1797.6195626605,0
+DEEF.US,D,20211018,000000,30.526,30.7881,30.526,30.704,6190.4373335306,0
+DEEF.US,D,20211019,000000,30.8928,30.8928,30.797,30.8645,4266.0232169623,0
+DEEF.US,D,20211020,000000,30.9808,31.106,30.9124,30.9955,2013.3748116488,0
+DEEF.US,D,20211021,000000,30.8439,30.8742,30.7588,30.7852,4731.2774268659,0
+DEEF.US,D,20211022,000000,30.928,31.0062,30.8928,30.9417,5505.3377277384,0
+DEEF.US,D,20211025,000000,30.9025,31.0336,30.9025,31.0013,6983.9258321793,0
+DEEF.US,D,20211026,000000,31.0482,31.0482,30.9221,30.9456,2172.8905407586,0
+DEEF.US,D,20211027,000000,31.0209,31.0209,30.8849,30.9162,1387.5823359103,0
+DEEF.US,D,20211028,000000,31.0092,31.1832,31.0092,31.1207,2914.2296664291,0
+DEEF.US,D,20211029,000000,30.7881,30.8839,30.7099,30.8263,9797.9468995523,0
+DEEF.US,D,20211101,000000,31.0189,31.106,30.9613,31.0708,157948.18031028,0
+DEEF.US,D,20211102,000000,30.971,31.0629,30.9613,31.0258,7429.7518443067,0
+DEEF.US,D,20211103,000000,30.9808,31.2194,30.9221,31.2194,4125.9356856286,0
+DEEF.US,D,20211104,000000,31.2126,31.2967,31.0776,31.2253,6457.319418772,0
+DEEF.US,D,20211105,000000,31.1597,31.2419,31.0678,31.1744,5049.2863483604,0
+DEEF.US,D,20211108,000000,31.2595,31.3182,31.1353,31.2361,13122.213792732,0
+DEEF.US,D,20211109,000000,31.1255,31.1255,31.1255,31.1255,63.397276953897,0
+DEEF.US,D,20211110,000000,30.9554,30.9554,30.7725,30.7725,437.6457183269,0
+DEEF.US,D,20211111,000000,30.8742,30.8742,30.797,30.8517,970.38735208465,0
+DEEF.US,D,20211112,000000,30.9993,31.0336,30.9124,31.0336,3729.1914363042,0
+DEEF.US,D,20211115,000000,30.9417,31.0864,30.8839,30.972,6254.8571472095,0
+DEEF.US,D,20211116,000000,30.9075,30.97,30.8742,30.8742,1128.8805444694,0
+DEEF.US,D,20211117,000000,30.6669,30.7402,30.6228,30.7402,2125.8538514057,0
+DEEF.US,D,20211118,000000,30.7441,30.797,30.7295,30.7588,5135.1794332657,0
+DEEF.US,D,20211119,000000,30.705,30.8067,30.5554,30.662,4298.7443921643,0
+DEEF.US,D,20211122,000000,30.7119,30.7119,30.5652,30.5974,800.64625572422,0
+DEEF.US,D,20211123,000000,30.5456,30.5554,30.3725,30.4351,2815.0436040981,0
+DEEF.US,D,20211124,000000,30.126,30.2561,30.126,30.2336,2802.7731633973,0
+DEEF.US,D,20211126,000000,29.7104,29.7104,29.4933,29.5862,2442.8402361752,0
+DEEF.US,D,20211129,000000,29.5705,29.7632,29.5705,29.7447,4504.2742739019,0
+DEEF.US,D,20211130,000000,29.5705,29.5705,29.1755,29.4229,1660.5996415021,0
+DEEF.US,D,20211201,000000,29.8463,29.8463,29.3799,29.3799,5834.5945532087,0
+DEEF.US,D,20211202,000000,29.5325,29.7241,29.5129,29.6185,3499.1206731651,0
+DEEF.US,D,20211203,000000,29.6479,29.6479,29.4552,29.5901,13210.151951087,0
+DEEF.US,D,20211206,000000,29.8992,30.0332,29.8992,29.9275,19226.758041357,0
+DEEF.US,D,20211207,000000,30.439,30.4879,30.3969,30.4879,3854.963453487,0
+DEEF.US,D,20211208,000000,30.4762,30.5749,30.4586,30.5202,4801.8324608952,0
+DEEF.US,D,20211209,000000,30.2767,30.3628,30.2767,30.3628,2694.3842705406,0
+DEEF.US,D,20211210,000000,30.439,30.5075,30.3872,30.44,8560.6774622263,0
+DEEF.US,D,20211213,000000,30.1211,30.2131,30.1211,30.169,778.15044777284,0
+DEEF.US,D,20211214,000000,30.131,30.131,29.9911,30.0087,3013.4157287602,0
+DEEF.US,D,20211215,000000,30.0967,30.3529,30.0967,30.3363,1635.0362233755,0
+DEEF.US,D,20211216,000000,30.4244,30.4244,30.3676,30.3686,715.775707544,0
+DEEF.US,D,20211217,000000,30.3236,30.3334,30.1867,30.1867,7440.9997482824,0
+DEEF.US,D,20211220,000000,29.8845,30.1183,29.8649,29.9843,2122.7862412305,0
+DEEF.US,D,20211221,000000,30.0987,30.3432,30.0987,30.2601,5667.9210670234,0
+DEEF.US,D,20211222,000000,30.1672,30.5671,30.1672,30.5094,15128.430847306,0
+DEEF.US,D,20211223,000000,30.5769,30.7823,30.5769,30.7187,28696.470652164,0
+DEEF.US,D,20211227,000000,30.7754,30.9671,30.7334,30.8693,3392.7768537586,0
+DEEF.US,D,20211228,000000,30.8898,31.0082,30.8605,30.9378,2641.2123608374,0
+DEEF.US,D,20211229,000000,31.0609,31.0609,30.8762,30.9876,7357.1517368273,0
+DEEF.US,D,20211230,000000,30.9867,30.9867,30.8957,30.8957,4875.4551050997,0
+DEEF.US,D,20211231,000000,30.8214,30.9573,30.8028,30.8625,13991.370009035,0
+DEEF.US,D,20220103,000000,30.883,31.016,30.883,30.93,2734.2632028181,0
+DEEF.US,D,20220104,000000,31.1773,31.192,31.0737,31.1138,44255.389460721,0
+DEEF.US,D,20220105,000000,31.2126,31.2977,30.9251,30.9251,5032.9257607594,0
+DEEF.US,D,20220106,000000,30.7725,30.8302,30.704,30.7119,6180.2119662799,0
+DEEF.US,D,20220107,000000,30.7236,30.8517,30.6453,30.8517,823.1420636756,0
+DEEF.US,D,20220110,000000,30.3628,30.5085,30.3432,30.484,5920.487638114,0
+DEEF.US,D,20220111,000000,30.528,30.8712,30.528,30.8712,7816.2707263805,0
+DEEF.US,D,20220112,000000,31.0795,31.1715,31.0795,31.1715,2222.9948402867,0
+DEEF.US,D,20220113,000000,31.2498,31.2498,30.9867,30.9886,1337.4780363822,0
+DEEF.US,D,20220114,000000,30.6855,30.8742,30.6855,30.8732,2944.905768181,0
+DEEF.US,D,20220118,000000,30.2943,30.3608,30.2796,30.2894,1076.7311714912,0
+DEEF.US,D,20220119,000000,30.5475,30.5475,30.3803,30.3803,1502.1064491173,0
+DEEF.US,D,20220120,000000,30.4292,30.4292,30.0645,30.0645,4711.8492290897,0
+DEEF.US,D,20220121,000000,29.9334,30.1769,29.8962,29.992,802146.31709988,0
+DEEF.US,D,20220124,000000,29.4063,29.6107,29.0581,29.5501,63165.161117308,0
+DEEF.US,D,20220125,000000,29.2498,29.6253,29.2498,29.5022,3549.2249726932,0
+DEEF.US,D,20220126,000000,29.777,29.8014,29.1334,29.326,4929.649551528,0
+DEEF.US,D,20220127,000000,29.4454,29.4454,29.0356,29.1813,2452.0430667007,0
+DEEF.US,D,20220128,000000,28.8107,29.2264,28.8107,29.2264,3189.2920454711,0
+DEEF.US,D,20220131,000000,29.504,29.7124,29.4943,29.6507,2002.1269076731,0
+DEEF.US,D,20220201,000000,29.7964,29.8356,29.5921,29.818,2675.9786094895,0
+DEEF.US,D,20220202,000000,30.1672,30.1682,30.1672,30.1682,694.30243631768,0
+DEEF.US,D,20220203,000000,29.8845,29.8845,29.7085,29.7936,2558.3868861073,0
+DEEF.US,D,20220204,000000,29.7475,29.8259,29.6742,29.7534,4171.9498382565,0
+DEEF.US,D,20220207,000000,29.772,30.0694,29.73,29.7974,2291.5048008659,0
+DEEF.US,D,20220208,000000,29.7691,29.953,29.7691,29.908,8370.4856313646,0
+DEEF.US,D,20220209,000000,30.3432,30.4204,30.3011,30.3656,4499.1615902766,0
+DEEF.US,D,20220210,000000,30.3628,30.44,30.0058,30.0058,6740.5620916144,0
+DEEF.US,D,20220211,000000,30.0762,30.0762,29.6185,29.6332,7553.4787880393,0
+DEEF.US,D,20220214,000000,29.6596,30.1104,29.504,29.6204,4913.288963927,0
+DEEF.US,D,20220215,000000,30.1769,30.2551,29.816,30.0556,2287.4146539656,0
+DEEF.US,D,20220216,000000,29.8219,30.2454,29.8219,30.1799,2483.7417051777,0
+DEEF.US,D,20220217,000000,29.6889,29.9735,29.6889,29.8425,1133.9932280947,0
+DEEF.US,D,20220218,000000,29.8748,29.8748,29.64,29.7095,5250.7260831978,0
+DEEF.US,D,20220222,000000,29.5539,29.6303,29.4063,29.4327,8164.9557496269,0
+DEEF.US,D,20220223,000000,29.3769,29.3769,29.2009,29.2048,3455.1515939874,0
+DEEF.US,D,20220224,000000,28.2552,28.6943,28.2552,28.6943,2284.3470437904,0
+DEEF.US,D,20220225,000000,29.3672,29.5334,29.3672,29.5198,3303.8161586781,0
+DEEF.US,D,20220228,000000,29.3329,29.4747,29.0356,29.1775,4114.6877816529,0
+DEEF.US,D,20220301,000000,28.5085,28.6943,28.5085,28.6053,2548.1615188566,0
+DEEF.US,D,20220302,000000,28.8694,28.8694,28.7384,28.8498,2213.7920097611,0
+DEEF.US,D,20220303,000000,28.401,28.5476,28.401,28.4303,1180.0073807225,0
+DEEF.US,D,20220304,000000,27.7428,27.9423,27.7428,27.9423,902.89992823051,0
+DEEF.US,D,20220307,000000,27.4113,27.4327,27.0944,27.1736,1086.9565387418,0
+DEEF.US,D,20220308,000000,26.9565,27.2401,26.9565,27.1041,4236.3696519354,0
+DEEF.US,D,20220309,000000,28.0205,28.0401,27.9237,28.0401,1399.8527766111,0
+DEEF.US,D,20220310,000000,27.8259,27.8552,27.6988,27.8259,1094.1142958173,0
+DEEF.US,D,20220311,000000,27.6988,27.7691,27.6059,27.6499,3146.3455030184,0
+DEEF.US,D,20220314,000000,27.8552,27.8552,27.7623,27.8259,1402.9203867862,0
+DEEF.US,D,20220315,000000,27.8845,28.0792,27.8162,28.0792,10041.310640117,0
+DEEF.US,D,20220316,000000,28.5574,28.8987,28.5476,28.8987,5294.6951623755,0
+DEEF.US,D,20220317,000000,28.9085,29.0943,28.9085,28.9701,3128.9623786924,0
+DEEF.US,D,20220318,000000,29.1823,29.3094,29.1726,29.3094,2516.4628803797,0
+DEEF.US,D,20220321,000000,29.1237,29.1237,29.0981,29.0981,1310.8920815306,0
+DEEF.US,D,20220322,000000,29.256,29.3682,29.256,29.3682,1210.6834824744,0
+DEEF.US,D,20220323,000000,29.0259,29.0943,28.9183,28.9199,2226.0624504618,0
+DEEF.US,D,20220324,000000,28.9574,29.3349,28.9574,29.0679,4908.1762803017,0
+DEEF.US,D,20220325,000000,29.1823,29.1823,29.0943,29.1809,732.13629514501,0
+DEEF.US,D,20220328,000000,29.0454,29.1726,28.9672,29.1726,2798.683016497,0
+DEEF.US,D,20220329,000000,29.505,29.5856,29.4213,29.5856,1593.1122176479,0
+DEEF.US,D,20220330,000000,29.5588,29.6713,29.4268,29.5344,8936.9709770494,0
+DEEF.US,D,20220331,000000,29.3094,29.3094,29.0845,29.0845,2066.546721352,0
+DEEF.US,D,20220401,000000,29.1628,29.2372,29.1628,29.2372,2378.4204224962,0
+DEEF.US,D,20220404,000000,29.3975,29.4855,29.3583,29.3975,6026.8314575205,0
+DEEF.US,D,20220405,000000,29.2019,29.2019,29.0748,29.1387,1509.2642061928,0
+DEEF.US,D,20220406,000000,28.7227,28.8205,28.6933,28.7882,5007.3623426328,0
+DEEF.US,D,20220407,000000,28.6934,28.9555,28.6934,28.8694,678.96438544174,0
+DEEF.US,D,20220408,000000,28.8499,28.87,28.8498,28.87,2133.0116084811,0
+DEEF.US,D,20220411,000000,28.5858,28.623,28.5858,28.623,569.55295586001,0
+DEEF.US,D,20220412,000000,28.4947,28.4947,28.4947,28.4947,426.39781435121,0
+DEEF.US,D,20220413,000000,28.4391,28.7329,28.4391,28.7329,2119.7186310553,0
+DEEF.US,D,20220414,000000,28.6836,28.6933,28.6151,28.6151,1273.0582227033,0
+DEEF.US,D,20220418,000000,28.5467,28.6542,28.4586,28.4684,6632.1731987577,0
+DEEF.US,D,20220419,000000,28.5173,28.6347,28.5173,28.6347,4138.2061263294,0
+DEEF.US,D,20220420,000000,28.7911,28.894,28.7911,28.8498,2802.7731633973,0
+DEEF.US,D,20220421,000000,28.6542,28.752,28.5075,28.545,3089.0834464149,0
+DEEF.US,D,20220422,000000,28.2288,28.2288,28.0968,28.0968,407.99215330008,0
+DEEF.US,D,20220425,000000,27.8523,27.8621,27.7056,27.784,2090.0650660285,0
+DEEF.US,D,20220426,000000,27.5784,27.5784,27.3683,27.3683,644.1981367896,0
+DEEF.US,D,20220427,000000,27.3731,27.4721,27.3731,27.4721,619.65725538809,0
+DEEF.US,D,20220428,000000,27.9012,27.9036,27.8328,27.8328,1826.2505909623,0
+DEEF.US,D,20220429,000000,27.7056,27.7545,27.4894,27.4894,882.44919372925,0
+DEEF.US,D,20220502,000000,27.4513,27.4904,27.1189,27.3651,30622.929842182,0
+DEEF.US,D,20220503,000000,27.4709,27.559,27.4709,27.5115,19228.803114808,0
+DEEF.US,D,20220504,000000,27.378,27.8715,27.2851,27.8715,11985.152954461,0
+DEEF.US,D,20220505,000000,27.2358,27.2358,27.0797,27.1598,13219.354781612,0
+DEEF.US,D,20220506,000000,27.0341,27.0341,26.757,26.9091,2745.5111067938,0
+DEEF.US,D,20220509,000000,26.2288,26.3162,26.1605,26.2167,4413.2685053713,0
+DEEF.US,D,20220510,000000,26.2094,26.3854,26.2094,26.3208,1776.1462914342,0
+DEEF.US,D,20220511,000000,26.3755,26.3755,26.1586,26.1633,1464.27259029,0
+DEEF.US,D,20220512,000000,26.0822,26.2484,25.8768,26.1358,2572.7024002582,0
+DEEF.US,D,20220513,000000,26.5711,26.7619,26.5711,26.7335,1231.1342169757,0
+DEEF.US,D,20220516,000000,26.5517,26.9329,26.5517,26.835,6722.1564305632,0
+DEEF.US,D,20220517,000000,27.0112,27.2442,27.0112,27.2442,4361.1191323931,0
+DEEF.US,D,20220518,000000,26.8255,26.8255,26.6071,26.6244,4479.7333925004,0
+DEEF.US,D,20220519,000000,26.9112,26.9112,26.9112,26.9112,86.915621630343,0
+DEEF.US,D,20220520,000000,27.0451,27.0451,26.8384,27.0419,8367.4180211894,0
+DEEF.US,D,20220523,000000,27.2753,27.4104,27.2753,27.4104,1788.4167321349,0
+DEEF.US,D,20220524,000000,27.109,27.3245,27.109,27.3245,940.73378705783,0
+DEEF.US,D,20220525,000000,27.1482,27.3242,27.0993,27.2889,5939.9158358902,0
+DEEF.US,D,20220526,000000,27.4416,27.6226,27.4416,27.5668,621.70232883822,0
+DEEF.US,D,20220527,000000,27.6665,27.7643,27.6665,27.7598,7812.1805794802,0
+DEEF.US,D,20220531,000000,27.6469,27.7935,27.5589,27.6312,1192.2778214233,0
+DEEF.US,D,20220601,000000,27.4416,27.4416,27.4189,27.4189,348.68502324644,0
+DEEF.US,D,20220602,000000,27.8816,27.9062,27.774,27.9062,3783.3858827326,0
+DEEF.US,D,20220603,000000,27.5002,27.6093,27.4122,27.5215,7582.1098163411,0
+DEEF.US,D,20220606,000000,27.7936,27.8318,27.4709,27.583,17866.784197023,0
+DEEF.US,D,20220607,000000,27.3828,27.642,27.3828,27.642,4770.1338224182,0
+DEEF.US,D,20220608,000000,27.5295,27.5295,27.2264,27.3172,1266.9230023529,0
+DEEF.US,D,20220609,000000,27.0357,27.0504,26.8075,26.8075,829.27728402598,0
+DEEF.US,D,20220610,000000,26.2094,26.2605,26.2094,26.2605,2140.1693655566,0
+DEEF.US,D,20220613,000000,25.3781,25.5674,25.3389,25.4639,13042.455928177,0
+DEEF.US,D,20220614,000000,25.3781,25.3781,25.0847,25.2302,5366.2727331299,0
+DEEF.US,D,20220615,000000,25.3879,25.6959,25.3292,25.6614,4641.2941950603,0
+DEEF.US,D,20220616,000000,24.9966,25.3574,24.9966,25.1381,6206.7979211316,0
+DEEF.US,D,20220617,000000,24.9473,25.1161,24.9473,25.0067,2293.549874316,0
+DEEF.US,D,20220621,000000,25.383,25.4073,25.2509,25.3008,7715.0395905993,0
+DEEF.US,D,20220622,000000,25.1043,25.2899,25.1043,25.1439,6122.9499096764,0
+DEEF.US,D,20220623,000000,24.9673,25.0462,24.9673,25.0462,878.359046829,0
+DEEF.US,D,20220624,000000,25.4033,25.6291,25.4033,25.6291,476.9231591376,0
+DEEF.US,D,20220627,000000,25.6121,25.6121,25.5425,25.587,4640.4422150688,0
+DEEF.US,D,20220628,000000,25.7561,25.7561,25.5027,25.5554,7635.8013812136,0
+DEEF.US,D,20220629,000000,25.5325,25.5524,25.3636,25.4049,12274.231262278,0
+DEEF.US,D,20220630,000000,25.2543,25.2741,25.1351,25.2741,4102.1428687848,0
+DEEF.US,D,20220701,000000,24.9959,25.3365,24.9959,25.3365,2465.10915588,0
+DEEF.US,D,20220705,000000,24.6182,24.9462,24.6182,24.9462,5402.1106358856,0
+DEEF.US,D,20220706,000000,24.807,24.8665,24.7076,24.8605,1303.9924351104,0
+DEEF.US,D,20220707,000000,25.1449,25.2218,25.1449,25.2218,833.1062779872,0
+DEEF.US,D,20220708,000000,25.3139,25.3365,25.2592,25.3365,4048.8160176576,0
+DEEF.US,D,20220711,000000,24.9837,24.9837,24.8567,24.8822,15460.762158878,0
+DEEF.US,D,20220712,000000,25.0157,25.1051,24.9561,24.9603,3682.571228784,0
+DEEF.US,D,20220713,000000,25.115,25.115,24.8469,24.9573,5479.5854950704,0
+DEEF.US,D,20220714,000000,24.5585,24.7076,24.5585,24.6028,2036.4820128576,0
+DEEF.US,D,20220715,000000,24.8915,24.8915,24.8389,24.8612,680.1688936224,0
+DEEF.US,D,20220718,000000,25.2841,25.3435,25.0154,25.0154,5625.4797104184,0
+DEEF.US,D,20220719,000000,25.2244,25.5605,25.2244,25.5605,1738.6565801472,0
+DEEF.US,D,20220720,000000,25.453,25.453,25.4207,25.4207,651.9962175552,0
+DEEF.US,D,20220721,000000,25.6717,25.6761,25.6717,25.6761,434.6641450368,0
+DEEF.US,D,20220722,000000,25.6469,25.6469,25.6469,25.6469,19.1171730456,0
+DEEF.US,D,20220725,000000,25.8208,25.8423,25.8208,25.8423,395.4236319432,0
+DEEF.US,D,20220726,000000,25.5064,25.5064,25.5064,25.5064,121.7462072904,0
+DEEF.US,D,20220727,000000,25.9663,25.9663,25.9663,25.9663,119.7338732856,0
+DEEF.US,D,20220728,000000,25.8706,26.1651,25.8706,26.1651,8383.3834639968,0
+DEEF.US,D,20220729,000000,26.3326,26.4697,26.3326,26.4697,2532.5223450408,0
+DEEF.US,D,20220801,000000,26.6058,26.6058,26.4022,26.4802,3950.2116514224,0
+DEEF.US,D,20220802,000000,26.3972,26.3972,26.1693,26.1693,4462.350655644,0
+DEEF.US,D,20220803,000000,26.1189,26.2144,26.0891,26.2144,26563.815030362,0
+DEEF.US,D,20220804,000000,26.2283,26.3103,26.2283,26.3103,1029.3088434552,0
+DEEF.US,D,20220805,000000,25.8209,25.9698,25.8209,25.9698,1900.6494675336,0
+DEEF.US,D,20220808,000000,26.3137,26.3137,26.1986,26.22,9915.775808652,0
+DEEF.US,D,20220809,000000,26.0891,26.1537,25.9798,26.0687,8409.5438060592,0
+DEEF.US,D,20220810,000000,26.596,26.9637,26.596,26.7649,3174.456892572,0
+DEEF.US,D,20220811,000000,26.968,26.968,26.6954,26.78,843.1679480112,0
+DEEF.US,D,20220812,000000,26.6457,26.8977,26.6457,26.8977,1746.7059161664,0
+DEEF.US,D,20220815,000000,26.76,26.76,26.6656,26.7443,1999.2538337688,0
+DEEF.US,D,20220816,000000,26.5662,26.7573,26.5662,26.7573,1574.651358756,0
+DEEF.US,D,20220817,000000,26.5363,26.5516,26.5179,26.5516,1469.003823504,0
+DEEF.US,D,20220818,000000,26.3475,26.4747,26.3475,26.4747,12007.597006642,0
+DEEF.US,D,20220819,000000,26.1984,26.1984,26.0295,26.1192,1775.884759236,0
+DEEF.US,D,20220822,000000,25.8584,25.8584,25.7486,25.7486,829.0816099776,0
+DEEF.US,D,20220823,000000,25.8307,25.8307,25.7807,25.7807,411.5223039816,0
+DEEF.US,D,20220824,000000,25.7909,25.8049,25.7909,25.8049,191.171730456,0
+DEEF.US,D,20220825,000000,25.94,26.0018,25.94,26.0018,921.6489741984,0
+DEEF.US,D,20220826,000000,25.4247,25.4247,25.4247,25.4247,172.0545574104,0
+DEEF.US,D,20220829,000000,25.4529,25.4529,25.3697,25.3861,1573.6451917536,0
+DEEF.US,D,20220830,000000,25.2242,25.2543,25.1747,25.1935,1685.32972902,0
+DEEF.US,D,20220831,000000,25.0675,25.0675,25.0675,25.0675,147.9065493528,0
+DEEF.US,D,20220901,000000,24.4989,24.689,24.49,24.689,2637.1637132904,0
+DEEF.US,D,20220902,000000,24.7374,24.8865,24.4691,24.5188,2717.6570734824,0
+DEEF.US,D,20220906,000000,24.4592,24.479,24.3399,24.3952,3093.96353238,0
+DEEF.US,D,20220907,000000,24.2206,24.5272,24.2206,24.5272,8376.34029498,0
+DEEF.US,D,20220908,000000,24.4393,24.6181,24.4293,24.5049,5417.2031409216,0
+DEEF.US,D,20220909,000000,24.9973,25.098,24.9973,25.098,1309.0232701224,0
+DEEF.US,D,20220912,000000,25.4928,25.4928,25.3613,25.4214,1976.1119927136,0
+DEEF.US,D,20220913,000000,24.817,24.8468,24.489,24.5699,1170.1722237912,0
+DEEF.US,D,20220914,000000,24.5369,24.5766,24.3896,24.5766,44330.711958742,0
+DEEF.US,D,20220915,000000,24.4393,24.4492,24.2107,24.323,13132.491715325,0
+DEEF.US,D,20220916,000000,24.2201,24.2201,24.19,24.19,1279,0
+DEEF.US,D,20220919,000000,24.13,24.298,24.13,24.298,833,0
+DEEF.US,D,20220920,000000,23.8383,23.856,23.69,23.856,4579,0
+DEEF.US,D,20220921,000000,23.91,23.92,23.6646,23.6646,2127,0
+DEEF.US,D,20220922,000000,23.65,23.65,23.48,23.6282,2905,0
+DEEF.US,D,20220923,000000,23.07,23.07,22.8593,22.8593,340,0
+DEEF.US,D,20220926,000000,22.6,22.6,22.33,22.4696,3640,0
+DEEF.US,D,20220927,000000,22.54,22.54,22.18,22.2934,7151,0
+DEEF.US,D,20220928,000000,22.44,22.7928,22.44,22.7928,7344,0
+DEEF.US,D,20220929,000000,22.325,22.43,22.32,22.4114,4239,0
+DEEF.US,D,20220930,000000,22.47,22.47,22.33,22.33,1628,0
+DEEF.US,D,20221003,000000,22.68,22.8092,22.68,22.8092,1009,0
+DEEF.US,D,20221004,000000,23.47,23.5773,23.47,23.5773,721,0
+DEEF.US,D,20221005,000000,22.96,23.3,22.95,23.2694,2376,0
+DEEF.US,D,20221006,000000,23.005,23.005,22.73,22.9119,25091,0
+DEEF.US,D,20221007,000000,22.46,22.5751,22.46,22.5751,1536,0
+DEEF.US,D,20221010,000000,22.4,22.505,22.28,22.4624,11041,0
+DEEF.US,D,20221011,000000,22.45,22.5,21.6501,22.2727,158596,0
+DEEF.US,D,20221012,000000,22.14,22.21,22.07,22.1674,16242,0
+DEEF.US,D,20221013,000000,21.88,22.5538,21.88,22.5538,13448,0
+DEEF.US,D,20221014,000000,22.3424,22.3424,22.11,22.11,14990,0
+DEEF.US,D,20221017,000000,22.31,22.78,22.31,22.6753,78065,0
+DEEF.US,D,20221018,000000,20.59,22.7599,20.59,22.63,10244,0
+DEEF.US,D,20221019,000000,22.53,22.6099,22.32,22.4963,30156,0
+DEEF.US,D,20221020,000000,22.5232,22.5299,22.4466,22.4466,1008,0
+DEEF.US,D,20221021,000000,22.15,22.7495,22.15,22.7495,1066,0
+DEEF.US,D,20221024,000000,22.6,22.659,22.6,22.659,570,0
+DEEF.US,D,20221025,000000,22.99,23.1014,22.96,23.1014,5723,0
+DEEF.US,D,20221026,000000,23.3174,23.3658,23.3056,23.3056,789,0
+DEEF.US,D,20221027,000000,23.225,23.26,23.1559,23.1559,1880,0
+DEEF.US,D,20221028,000000,23.2331,23.3208,23.2331,23.3208,362,0
+DEEF.US,D,20221031,000000,23.13,23.18,23.06,23.0701,1757,0
+DEEF.US,D,20221101,000000,23.3999,23.3999,23.23,23.3161,1731,0
+DEEF.US,D,20221102,000000,23.34,23.5675,23.0641,23.0641,2953,0
+DEEF.US,D,20221103,000000,22.77,22.91,22.76,22.8637,7685,0
+DEEF.US,D,20221104,000000,23.519,23.6636,23.45,23.6636,1681,0
+DEEF.US,D,20221107,000000,23.694,23.7313,23.685,23.7313,1878,0
+DEEF.US,D,20221108,000000,23.9507,23.9851,23.9507,23.9851,136,0
+DEEF.US,D,20221109,000000,23.98,23.98,23.715,23.715,306,0
+DEEF.US,D,20221110,000000,24.805,24.9299,24.805,24.9299,2610,0
+DEEF.US,D,20221111,000000,25.1,25.225,25.1,25.225,337,0
+DEEF.US,D,20221114,000000,25.0127,25.05,24.9499,24.9499,1149,0
+DEEF.US,D,20221115,000000,25.267,25.29,25.0816,25.0816,3026,0
+DEEF.US,D,20221116,000000,25.005,25.13,24.9845,25.0287,7086,0
+DEEF.US,D,20221117,000000,24.85,24.99,24.85,24.9352,3234,0
+DEEF.US,D,20221118,000000,25.04,25.07,25.0325,25.07,884,0
+DEEF.US,D,20221121,000000,24.89,24.9586,24.89,24.9048,2572,0
+DEEF.US,D,20221122,000000,25.26,25.29,25.26,25.29,940,0
+DEEF.US,D,20221123,000000,25.38,25.63,25.3405,25.495,10538,0
+DEEF.US,D,20221125,000000,25.79,25.79,25.7421,25.7421,1931,0
+DEEF.US,D,20221128,000000,25.61,25.61,25.3883,25.3883,601,0
+DEEF.US,D,20221129,000000,25.52,25.52,25.45,25.4535,1784,0
+DEEF.US,D,20221130,000000,25.44,25.8689,25.44,25.8689,496,0
+DEEF.US,D,20221201,000000,25.985,26.06,25.985,26.02,792,0
+DEEF.US,D,20221202,000000,25.8271,26.0145,25.8271,25.975,1203,0
+DEEF.US,D,20221205,000000,25.745,25.745,25.55,25.5627,592,0
+DEEF.US,D,20221206,000000,25.55,25.63,25.4856,25.5095,1124,0
+DEEF.US,D,20221207,000000,25.63,25.65,25.5741,25.5741,2362,0
+DEEF.US,D,20221208,000000,25.74,25.749,25.61,25.6755,1439,0
+DEEF.US,D,20221209,000000,25.77,25.8669,25.765,25.765,3760,0
+DEEF.US,D,20221212,000000,25.62,25.6744,25.57,25.6744,2853,0
+DEEF.US,D,20221213,000000,26.12,26.19,26.1024,26.1024,9597,0
+DEEF.US,D,20221214,000000,26.165,26.24,25.99,26.0576,10344,0
+DEEF.US,D,20221215,000000,25.5,25.54,25.5,25.54,351,0
+DEEF.US,D,20221216,000000,25.11,25.27,25.08,25.2015,11051,0
+DEEF.US,D,20221219,000000,25.2591,25.2591,25.1173,25.1173,1691,0
+DEEF.US,D,20221220,000000,25.2501,25.29,25.2307,25.2792,7398,0
+DEEF.US,D,20221221,000000,25.51,25.53,25.4489,25.4489,1300,0
+DEEF.US,D,20221222,000000,25.2199,25.2585,25.0713,25.2585,1619,0
+DEEF.US,D,20221223,000000,25.331,25.47,25.29,25.4034,4828,0
+DEEF.US,D,20221227,000000,25.415,25.4832,25.415,25.4596,1051,0
+DEEF.US,D,20221228,000000,25.35,25.35,25.205,25.205,550,0
+DEEF.US,D,20221229,000000,25.5355,25.5908,25.5355,25.5809,1050,0
+DEEF.US,D,20221230,000000,25.44,25.4799,25.4225,25.4225,2002,0
+DEEF.US,D,20230103,000000,25.3,25.415,25.3,25.4123,2651,0
+DEEF.US,D,20230104,000000,25.5506,25.5506,25.5506,25.5506,172,0
+DEEF.US,D,20230105,000000,25.2783,25.2816,25.21,25.2816,706,0
+DEEF.US,D,20230106,000000,25.84,25.9699,25.84,25.8849,1397,0
+DEEF.US,D,20230109,000000,26.13,26.1899,26,26,3921,0
+DEEF.US,D,20230110,000000,25.96,26.07,25.86,25.984,7983,0
+DEEF.US,D,20230111,000000,26.055,26.11,26.055,26.0988,1616,0
+DEEF.US,D,20230112,000000,26.29,26.4836,26.25,26.4836,1601,0
+DEEF.US,D,20230113,000000,26.5358,26.5895,26.44,26.5895,1092,0
+DEEF.US,D,20230117,000000,26.6906,26.78,26.6098,26.6899,14520,0
+DEEF.US,D,20230118,000000,26.6514,26.705,26.55,26.6117,3929,0
+DEEF.US,D,20230119,000000,26.62,26.7799,26.62,26.6681,4555,0
+DEEF.US,D,20230120,000000,26.785,26.9246,26.785,26.9246,935,0
+DEEF.US,D,20230123,000000,27,27.04,26.9643,26.9648,1805,0
+DEEF.US,D,20230124,000000,27.07,27.1199,26.97,27.0357,6323,0
+DEEF.US,D,20230125,000000,26.96,27.1896,26.96,27.1896,666,0
+DEEF.US,D,20230126,000000,27.2335,27.37,27.2335,27.2906,1115,0
+DEEF.US,D,20230127,000000,27.3299,27.3299,27.27,27.27,382,0
+DEEF.US,D,20230130,000000,27.187,27.187,27.0714,27.1233,2907,0
+DEEF.US,D,20230131,000000,26.975,27.24,26.975,27.1639,10734,0
+DEEF.US,D,20230201,000000,27.19,27.53,27.13,27.4326,11314,0
+DEEF.US,D,20230202,000000,27.37,27.49,27.3433,27.3433,950,0
+DEEF.US,D,20230203,000000,27.03,27.03,26.9341,26.9341,844,0
+DEEF.US,D,20230206,000000,26.665,26.6978,26.665,26.6978,1134,0
+DEEF.US,D,20230207,000000,26.518,26.9055,26.518,26.9055,2504,0
+DEEF.US,D,20230208,000000,26.8,26.8,26.7202,26.7202,644,0
+DEEF.US,D,20230209,000000,26.7,26.8699,26.7,26.7621,3444,0
+DEEF.US,D,20230210,000000,26.666,26.7699,26.666,26.6899,3354,0
+DEEF.US,D,20230213,000000,26.8315,26.96,26.8315,26.875,6074,0
+DEEF.US,D,20230214,000000,26.93,26.99,26.77,26.8945,4893,0
+DEEF.US,D,20230215,000000,26.65,26.8282,26.64,26.7546,503,0
+DEEF.US,D,20230216,000000,26.6599,26.9,26.6599,26.6948,1479,0
+DEEF.US,D,20230217,000000,26.76,26.89,26.76,26.85,15371,0
+DEEF.US,D,20230221,000000,26.72,26.72,26.6299,26.6299,1297,0
+DEEF.US,D,20230222,000000,26.46,26.559,26.3301,26.4063,2598,0
+DEEF.US,D,20230223,000000,26.57,26.57,26.39,26.57,5787,0
+DEEF.US,D,20230224,000000,26.19,26.22,26.12,26.22,1451,0
+DEEF.US,D,20230227,000000,26.43,26.5,26.4,26.49,2189,0
+DEEF.US,D,20230228,000000,26.35,26.38,26.29,26.29,4071,0
+DEEF.US,D,20230301,000000,26.53,26.53,26.4,26.44,4354,0
+DEEF.US,D,20230302,000000,26.3311,26.44,26.33,26.44,2814,0
+DEEF.US,D,20230303,000000,26.6,26.81,26.53,26.803,7075,0
+DEEF.US,D,20230306,000000,26.79,26.83,26.73,26.7356,1327,0
+DEEF.US,D,20230307,000000,26.58,26.58,26.2601,26.32,814,0
+DEEF.US,D,20230308,000000,26.45,26.53,26.4,26.4599,1681,0
+DEEF.US,D,20230309,000000,26.555,26.59,26.23,26.3021,2725,0
+DEEF.US,D,20230310,000000,26.39,26.395,26.1461,26.1461,791,0
+DEEF.US,D,20230313,000000,26.1499,26.19,26,26,3728,0
+DEEF.US,D,20230314,000000,26.235,26.235,26.06,26.1803,962,0
+DEEF.US,D,20230315,000000,25.7027,25.78,25.7,25.7,5185,0
+DEEF.US,D,20230316,000000,25.8549,26.0231,25.8549,26.0231,659,0
+DEEF.US,D,20230317,000000,25.6,25.725,25.6,25.6961,1768,0
+DEEF.US,D,20230320,000000,25.9741,26.1065,25.9538,26.0304,803,0
+DEEF.US,D,20230321,000000,26.1465,26.33,26.1465,26.2722,2355,0
+DEEF.US,D,20230322,000000,26.15,26.49,26.13,26.203,1383,0
+DEEF.US,D,20230323,000000,26.43,26.43,26.1914,26.1914,1070,0
+DEEF.US,D,20230324,000000,26.02,26.1499,25.9701,26.08,3825,0
+DEEF.US,D,20230327,000000,26.33,26.33,26.28,26.3231,1254,0
+DEEF.US,D,20230328,000000,26.4702,26.53,26.39,26.42,2681,0
+DEEF.US,D,20230329,000000,26.7235,26.7235,26.64,26.64,1347,0
+DEEF.US,D,20230330,000000,26.8752,26.9799,26.84,26.88,4095,0
+DEEF.US,D,20230331,000000,27.1153,27.12,26.97,27.0447,2418,0
+DEEF.US,D,20230403,000000,27.19,27.2563,27.19,27.2563,2991,0
+DEEF.US,D,20230404,000000,27.25,27.252,27.2442,27.2442,587,0
+DEEF.US,D,20230405,000000,26.99,27.0799,26.99,26.99,6904,0
+DEEF.US,D,20230406,000000,27.0299,27.13,27.02,27.054,3620,0
+DEEF.US,D,20230410,000000,26.93,26.99,26.927,26.9833,2011,0
+DEEF.US,D,20230411,000000,27.2,27.2,27.08,27.1651,3200,0
+DEEF.US,D,20230412,000000,27.38,27.44,27.329,27.329,12328,0
+DEEF.US,D,20230413,000000,27.5887,27.71,27.565,27.6588,4743,0
+DEEF.US,D,20230414,000000,27.56,27.56,27.4796,27.4796,364,0
+DEEF.US,D,20230417,000000,27.4004,27.5,27.4004,27.4627,1412,0
+DEEF.US,D,20230418,000000,27.6599,27.6599,27.5949,27.5949,2469,0
+DEEF.US,D,20230419,000000,27.56,27.57,27.515,27.5195,2780,0
+DEEF.US,D,20230420,000000,27.5214,27.5214,27.5002,27.5002,472,0
+DEEF.US,D,20230421,000000,27.55,27.6399,27.465,27.615,1076,0
+DEEF.US,D,20230424,000000,27.66,27.6994,27.6577,27.6985,1490,0
+DEEF.US,D,20230425,000000,27.4396,27.48,27.3125,27.3567,2518,0
+DEEF.US,D,20230426,000000,27.4221,27.445,27.32,27.3669,77730,0
+DEEF.US,D,20230427,000000,27.495,27.66,27.495,27.6349,192571,0
+DEEF.US,D,20230428,000000,27.56,27.75,27.56,27.74,15642,0
+DEEF.US,D,20230501,000000,27.7399,27.7399,27.6103,27.6403,1795,0
+DEEF.US,D,20230502,000000,27.3256,27.4299,27.3017,27.3863,2646,0
+DEEF.US,D,20230503,000000,27.5315,27.54,27.4467,27.4467,2878,0
+DEEF.US,D,20230504,000000,27.49,27.59,27.43,27.4612,2310,0
+DEEF.US,D,20230505,000000,27.75,27.9299,27.75,27.8606,1031,0
+DEEF.US,D,20230508,000000,27.87,27.88,27.8352,27.8352,4174,0
+DEEF.US,D,20230509,000000,27.77,27.87,27.77,27.8189,6032,0
+DEEF.US,D,20230510,000000,27.89,27.89,27.6601,27.7665,4782,0
+DEEF.US,D,20230511,000000,27.53,27.616,27.53,27.616,4002,0
+DEEF.US,D,20230512,000000,27.61,27.66,27.4185,27.4993,4629,0
+DEEF.US,D,20230515,000000,27.6602,27.84,27.66,27.765,2407,0
+DEEF.US,D,20230516,000000,27.5437,27.64,27.5287,27.5287,2662,0
+DEEF.US,D,20230517,000000,27.49,27.595,27.42,27.595,2239,0
+DEEF.US,D,20230518,000000,27.33,27.455,27.3,27.455,77483,0
+DEEF.US,D,20230519,000000,27.5815,27.5815,27.54,27.5488,7012,0
+DEEF.US,D,20230522,000000,27.55,27.68,27.55,27.6233,3960,0
+DEEF.US,D,20230523,000000,27.3987,27.4499,27.2713,27.2713,646,0
+DEEF.US,D,20230524,000000,26.9658,27.01,26.9646,26.9646,906,0
+DEEF.US,D,20230525,000000,26.94,26.94,26.785,26.8573,6713,0
+DEEF.US,D,20230526,000000,26.9185,27.03,26.9185,26.9877,2016,0
+DEEF.US,D,20230530,000000,26.91,26.91,26.731,26.8104,1403,0
+DEEF.US,D,20230531,000000,26.4832,26.54,26.4832,26.54,795,0
+DEEF.US,D,20230601,000000,26.91,26.96,26.9,26.92,17958,0
+DEEF.US,D,20230602,000000,27.2612,27.28,27.26,27.28,22046,0
+DEEF.US,D,20230605,000000,27.2101,27.2127,27.19,27.2127,453,0
+DEEF.US,D,20230606,000000,27.32,27.428,27.32,27.428,475,0
+DEEF.US,D,20230607,000000,27.23,27.2981,27.1721,27.1721,72802,0
+DEEF.US,D,20230608,000000,27.34,27.4382,27.34,27.4382,14107,0
+DEEF.US,D,20230609,000000,27.555,27.555,27.44,27.5086,5798,0
+DEEF.US,D,20230612,000000,27.5062,27.5952,27.5062,27.5952,350,0
+DEEF.US,D,20230613,000000,27.845,27.8471,27.845,27.8471,669,0
+DEEF.US,D,20230614,000000,28.08,28.08,27.9096,27.9096,1368,0
+DEEF.US,D,20230615,000000,28.0603,28.145,27.9954,28.11,2508,0
+DEEF.US,D,20230616,000000,28.0731,28.0731,28.0731,28.0731,259,0
+DEEF.US,D,20230620,000000,27.78,27.78,27.675,27.715,757,0
+DEEF.US,D,20230621,000000,27.7495,27.874,27.7495,27.7974,2316,0
+DEEF.US,D,20230622,000000,27.59,27.6878,27.545,27.61,2980,0
+DEEF.US,D,20230623,000000,26.75,26.83,26.75,26.785,2772,0
+DEEF.US,D,20230626,000000,26.7801,26.89,26.7801,26.88,1209,0
+DEEF.US,D,20230627,000000,26.8906,27.1,26.8906,27.045,1513,0
+DEEF.US,D,20230628,000000,27.12,27.16,27.06,27.0832,3217,0
+DEEF.US,D,20230629,000000,26.94,27.01,26.9,26.9513,1522,0
+DEEF.US,D,20230630,000000,27.18,27.2899,27.18,27.275,2861,0
+DEEF.US,D,20230703,000000,27.3598,27.3598,27.3598,27.3598,189,0
+DEEF.US,D,20230705,000000,27.0468,27.065,26.75,27.055,78182,0
+DEEF.US,D,20230706,000000,26.6401,26.653,26.57,26.653,202172,0
+DEEF.US,D,20230707,000000,26.7625,26.98,26.7625,26.9373,99985,0
+DEEF.US,D,20230710,000000,26.9751,26.98,26.8601,26.98,3336,0
+DEEF.US,D,20230711,000000,27.1799,27.1921,27.1799,27.1921,247,0
+DEEF.US,D,20230712,000000,27.61,27.6651,27.61,27.6651,17278,0
+DEEF.US,D,20230713,000000,27.9277,28.0383,27.9277,28.0383,1713,0
+DEEF.US,D,20230714,000000,27.89,27.89,27.8533,27.8533,276,0
+DEEF.US,D,20230717,000000,27.7601,27.852,27.7601,27.852,7020,0
+DEEF.US,D,20230718,000000,27.97,28.045,27.97,28.045,5177,0
+DEEF.US,D,20230719,000000,27.9725,28.0404,27.9725,28.0404,617,0
+DEEF.US,D,20230720,000000,27.9,27.98,27.83,27.86,15090,0
+DEEF.US,D,20230721,000000,27.8808,27.97,27.88,27.915,1800,0
+DEEF.US,D,20230724,000000,27.89,28,27.8601,27.93,4547,0
+DEEF.US,D,20230725,000000,27.972,28.07,27.972,28.07,495,0
+DEEF.US,D,20230726,000000,28.015,28.1206,27.9901,28.1206,3124,0
+DEEF.US,D,20230727,000000,28.215,28.225,27.9801,28.06,6965,0
+DEEF.US,D,20230728,000000,28.185,28.23,28.15,28.1854,974,0
+DEEF.US,D,20230731,000000,28.2592,28.2592,28.1539,28.1539,923,0
+DEEF.US,D,20230801,000000,27.8,27.8539,27.8,27.8539,1515,0
+DEEF.US,D,20230802,000000,27.405,27.405,27.405,27.405,53,0
+DEEF.US,D,20230803,000000,27.26,27.2877,27.19,27.2757,3606,0
+DEEF.US,D,20230804,000000,27.4288,27.4288,27.4288,27.4288,31,0
+DEEF.US,D,20230807,000000,27.605,27.605,27.605,27.605,10,0
+DEEF.US,D,20230808,000000,27.385,27.4999,27.385,27.4754,1439,0
+DEEF.US,D,20230809,000000,27.42,27.5,27.41,27.4549,2748,0
+DEEF.US,D,20230810,000000,27.65,27.65,27.46,27.5136,2472,0
+DEEF.US,D,20230811,000000,27.26,27.3524,27.26,27.3524,1072,0
+DEEF.US,D,20230814,000000,27.04,27.235,27.04,27.235,225,0
+DEEF.US,D,20230815,000000,27.16,27.16,26.95,26.95,760,0
+DEEF.US,D,20230816,000000,26.8479,26.93,26.74,26.769,2018,0
+DEEF.US,D,20230817,000000,26.7783,26.7783,26.6146,26.6146,1577,0
+DEEF.US,D,20230818,000000,26.5046,26.5901,26.5046,26.5901,1054,0
+DEEF.US,D,20230821,000000,26.593,26.6481,26.593,26.6481,492,0
+DEEF.US,D,20230822,000000,26.69,26.69,26.595,26.595,575,0
+DEEF.US,D,20230823,000000,26.9188,26.9188,26.86,26.8735,2293,0
+DEEF.US,D,20230824,000000,26.78,26.78,26.5694,26.5694,1053,0
+DEEF.US,D,20230825,000000,26.82,26.82,26.73,26.7752,498,0
+DEEF.US,D,20230828,000000,26.87,27.0699,26.87,27.0045,1210,0
+DEEF.US,D,20230829,000000,27.19,27.38,27.19,27.3394,1645,0
+DEEF.US,D,20230830,000000,27.49,27.49,27.3593,27.3593,1684,0
+DEEF.US,D,20230831,000000,27.35,27.3606,27.3062,27.3606,1048,0
+DEEF.US,D,20230901,000000,27.48,27.48,27.3676,27.3676,361,0
+DEEF.US,D,20230905,000000,27.16,27.2058,27.1515,27.2058,9855,0
+DEEF.US,D,20230906,000000,27.15,27.15,27,27.0658,4476,0
+DEEF.US,D,20230907,000000,27.1,27.1,27.0217,27.06,4809,0
+DEEF.US,D,20230908,000000,27.16,27.16,26.97,27.015,2347,0
+DEEF.US,D,20230911,000000,27.3,27.3489,27.22,27.296,1753,0
+DEEF.US,D,20230912,000000,27.2,27.26,27.195,27.195,1350,0
+DEEF.US,D,20230913,000000,27.09,27.1672,27.09,27.11,877,0
+DEEF.US,D,20230914,000000,27.34,27.51,27.34,27.445,2202,0
+DEEF.US,D,20230915,000000,27.07,27.0768,26.9601,27.0052,150651,0
+DEEF.US,D,20230918,000000,26.7914,26.92,26.7914,26.8471,3547,0
+DEEF.US,D,20230919,000000,26.92,26.96,26.92,26.96,1840,0
+DEEF.US,D,20230920,000000,27.14,27.18,26.8218,26.8218,3982,0
+DEEF.US,D,20230921,000000,26.63,26.63,26.4698,26.4698,279,0
+DEEF.US,D,20230922,000000,26.57,26.57,26.44,26.4409,1109,0
+DEEF.US,D,20230925,000000,26.31,26.4,26.3,26.37,6764,0
+DEEF.US,D,20230926,000000,26.0965,26.0965,26.05,26.05,449,0
+DEEF.US,D,20230927,000000,26.05,26.05,25.9,25.965,1129,0
+DEEF.US,D,20230928,000000,26.1377,26.1406,26.1377,26.1406,305,0
+DEEF.US,D,20230929,000000,26.28,26.28,25.9811,25.9811,1501,0
+DEEF.US,D,20231002,000000,25.55,25.555,25.51,25.555,934,0
+DEEF.US,D,20231003,000000,25.26,25.26,25.1153,25.22,1598,0
+DEEF.US,D,20231004,000000,25.06,25.1404,25.06,25.1404,518,0
+DEEF.US,D,20231005,000000,25.35,25.45,25.35,25.45,571,0
+DEEF.US,D,20231006,000000,25.4258,25.75,25.3901,25.7362,754,0
+DEEF.US,D,20231009,000000,25.55,25.69,25.5369,25.69,4376,0
+DEEF.US,D,20231010,000000,25.97,26.0528,25.97,26.0528,403,0
+DEEF.US,D,20231011,000000,25.95,26.05,25.95,26.05,747,0
+DEEF.US,D,20231012,000000,25.8902,25.9,25.7942,25.7942,1617,0
+DEEF.US,D,20231013,000000,25.54,25.5822,25.54,25.56,1062,0
+DEEF.US,D,20231016,000000,25.72,25.7661,25.65,25.7661,2955,0
+DEEF.US,D,20231017,000000,25.685,25.6984,25.5701,25.6984,5786,0
+DEEF.US,D,20231018,000000,25.415,25.4599,25.3032,25.3032,1289,0
+DEEF.US,D,20231019,000000,25.3,25.3,25.115,25.115,7737,0
+DEEF.US,D,20231020,000000,25.01,25.01,24.895,24.895,901,0
+DEEF.US,D,20231023,000000,24.8404,25.0267,24.8404,24.93,3117,0
+DEEF.US,D,20231024,000000,24.971,25.0368,24.971,25.0368,551,0
+DEEF.US,D,20231025,000000,24.8915,24.945,24.8,24.875,8475,0
+DEEF.US,D,20231026,000000,24.67,24.8169,24.64,24.76,32950,0
+DEEF.US,D,20231027,000000,24.85,24.85,24.6801,24.758,105119,0
+DEEF.US,D,20231030,000000,25.0259,25.0259,25.0259,25.0259,59,0
+DEEF.US,D,20231031,000000,25.1,25.23,25.05,25.1811,1571,0
+DEEF.US,D,20231101,000000,25.385,25.4778,25.385,25.4778,250,0
+DEEF.US,D,20231102,000000,25.795,25.8701,25.795,25.8701,530,0
+DEEF.US,D,20231103,000000,26.2313,26.2313,26.2313,26.2313,267,0
+DEEF.US,D,20231106,000000,26.1687,26.1687,26.0612,26.0612,497,0
+DEEF.US,D,20231107,000000,25.6901,25.86,25.69,25.8454,16088,0
+DEEF.US,D,20231108,000000,25.6406,25.68,25.6406,25.68,650,0
+DEEF.US,D,20231109,000000,25.92,25.945,25.7271,25.7271,2098,0
+DEEF.US,D,20231110,000000,25.77,25.8993,25.71,25.8985,2470,0
+DEEF.US,D,20231113,000000,25.86,25.9975,25.86,25.9975,1988,0
+DEEF.US,D,20231114,000000,26.48,26.6838,26.48,26.6838,2495,0
+DEEF.US,D,20231115,000000,26.73,26.7683,26.52,26.5573,1421,0
+DEEF.US,D,20231116,000000,26.4201,26.4674,26.4201,26.4674,1825,0
+DEEF.US,D,20231117,000000,26.77,26.8574,26.77,26.8474,1287,0
+DEEF.US,D,20231120,000000,26.59,26.94,26.59,26.8954,33563,0
+DEEF.US,D,20231121,000000,26.88,26.89,26.6798,26.6798,656,0
+DEEF.US,D,20231122,000000,26.8336,26.9339,26.8336,26.9339,489,0
+DEEF.US,D,20231124,000000,27.31,27.31,27.0372,27.0855,771,0
+DEEF.US,D,20231127,000000,26.97,27.3,26.97,27.1539,591,0
+DEEF.US,D,20231128,000000,27.0201,27.1788,27.0201,27.1788,333,0
+DEEF.US,D,20231129,000000,27.1551,27.33,27.135,27.135,27536,0
+DEEF.US,D,20231130,000000,27.17,27.2611,27.17,27.197,2344,0
+DEEF.US,D,20231201,000000,27.4279,27.6166,27.4279,27.6166,7580,0
+DEEF.US,D,20231204,000000,27.395,27.395,27.225,27.2601,1421,0
+DEEF.US,D,20231205,000000,27.24,27.2448,27.17,27.2448,14576,0
+DEEF.US,D,20231206,000000,27.49,27.49,27.2805,27.2805,12182,0
+DEEF.US,D,20231207,000000,27.361,27.4665,27.361,27.4665,1531,0
+DEEF.US,D,20231208,000000,27.51,27.6599,27.3449,27.4846,3662,0
+DEEF.US,D,20231211,000000,27.65,27.65,27.55,27.625,3722,0
+DEEF.US,D,20231212,000000,27.4783,27.7499,27.4069,27.586,2537,0
+DEEF.US,D,20231213,000000,27.76,28.02,27.76,27.9806,584,0
+DEEF.US,D,20231214,000000,28.2848,28.34,28.2766,28.2766,708,0
+DEEF.US,D,20231215,000000,28.15,28.15,27.7772,27.7772,2038,0
+DEEF.US,D,20231218,000000,27.7544,27.8844,27.75,27.8844,1819,0
+DEEF.US,D,20231219,000000,28.0431,28.1,27.9598,28.035,1522,0
+DEEF.US,D,20231220,000000,27.9201,28.235,27.8248,27.8248,2648,0
+DEEF.US,D,20231221,000000,28.1779,28.2499,27.99,28.2341,1583,0
+DEEF.US,D,20231222,000000,28.4,28.5477,28.22,28.3074,1169,0
+DEEF.US,D,20231226,000000,28.3849,28.3849,28.36,28.3704,1034,0
+DEEF.US,D,20231227,000000,28.4101,28.63,28.4101,28.5188,32708,0
+DEEF.US,D,20231228,000000,28.639,28.639,28.514,28.514,1856,0
+DEEF.US,D,20231229,000000,28.4401,28.535,28.4401,28.535,591,0
+DEEF.US,D,20240102,000000,28.3,28.3,28.1767,28.231,357,0
+DEEF.US,D,20240103,000000,28.15,28.15,27.9783,27.9783,269,0
+DEEF.US,D,20240104,000000,28.2572,28.4399,28.05,28.1862,2443,0
+DEEF.US,D,20240105,000000,28.3386,28.3386,28.1544,28.1544,1038,0
+DEEF.US,D,20240108,000000,28.3577,28.4092,28.3,28.4092,1067,0
+DEEF.US,D,20240109,000000,28.185,28.2,28.13,28.2,2301,0
+DEEF.US,D,20240110,000000,28.236,28.3651,28.236,28.3651,599,0
+DEEF.US,D,20240111,000000,28.195,28.3193,28.195,28.3193,667,0
+DEEF.US,D,20240112,000000,28.6658,28.6658,28.4117,28.4117,3667,0
+DEEF.US,D,20240116,000000,28.04,28.04,27.8915,27.8915,2911,0
+DEEF.US,D,20240117,000000,27.5575,27.68,27.5575,27.68,937,0
+DEEF.US,D,20240118,000000,27.77,27.8428,27.7638,27.8428,523,0
+DEEF.US,D,20240119,000000,27.769,27.93,27.63,27.93,21183,0
+DEEF.US,D,20240122,000000,28.17,28.21,27.7801,27.9699,5387,0
+DEEF.US,D,20240123,000000,27.8811,27.9059,27.6601,27.9059,503,0
+DEEF.US,D,20240124,000000,28.02,28.2299,27.9919,27.9919,3157,0
+DEEF.US,D,20240125,000000,28.075,28.075,28.07,28.07,351,0
+DEEF.US,D,20240126,000000,28.16,28.16,28.1209,28.1209,661,0
+DEEF.US,D,20240129,000000,28.1971,28.2942,28.1971,28.2942,211,0
+DEEF.US,D,20240130,000000,28.3356,28.3978,27.9901,28.2411,896,0
+DEEF.US,D,20240131,000000,28.4266,28.4266,28.1408,28.1408,1413,0
+DEEF.US,D,20240201,000000,28.22,28.69,28.22,28.4896,2350,0
+DEEF.US,D,20240202,000000,28.25,28.53,27.9801,28.3198,1670,0
+DEEF.US,D,20240205,000000,27.9126,28.0631,27.9126,28.0631,331,0
+DEEF.US,D,20240206,000000,28.3599,28.3599,28.1733,28.1733,370,0
+DEEF.US,D,20240207,000000,28.23,28.23,28.19,28.19,3419,0
+DEEF.US,D,20240208,000000,28.0304,28.1,28,28.0385,41691,0
+DEEF.US,D,20240209,000000,28.06,28.175,28.06,28.15,771,0
+DEEF.US,D,20240212,000000,28.215,28.46,28.215,28.2843,1806,0
+DEEF.US,D,20240213,000000,27.8801,27.8801,27.88,27.88,347,0
+DEEF.US,D,20240214,000000,28.1399,28.1399,27.8547,28.0353,834,0
+DEEF.US,D,20240215,000000,28.3,28.3423,28.25,28.3352,2294,0
+DEEF.US,D,20240216,000000,28.4856,28.6061,28.316,28.3843,1391,0
+DEEF.US,D,20240220,000000,28.58,28.58,28.4456,28.5285,735,0
+DEEF.US,D,20240221,000000,28.72,28.72,28.53,28.569,1811,0
+DEEF.US,D,20240222,000000,28.5201,28.79,28.5201,28.79,972,0
+DEEF.US,D,20240223,000000,28.9797,28.98,28.8,28.8186,5349,0
+DEEF.US,D,20240226,000000,28.6482,28.6482,28.6482,28.6482,81,0
+DEEF.US,D,20240227,000000,28.7589,28.78,28.7589,28.78,3303,0
+DEEF.US,D,20240228,000000,28.6806,28.6806,28.6331,28.6331,231,0
+DEEF.US,D,20240229,000000,28.83,28.83,28.5204,28.7298,4186,0
+DEEF.US,D,20240301,000000,28.82,28.93,28.82,28.8929,4046,0
+DEEF.US,D,20240304,000000,28.81,28.8432,28.7641,28.7641,511,0
+DEEF.US,D,20240305,000000,28.8835,28.97,28.81,28.81,2447,0
+DEEF.US,D,20240306,000000,29.18,29.25,29.18,29.221,2964,0
+DEEF.US,D,20240307,000000,29.44,29.47,29.39,29.4664,7976,0
+DEEF.US,D,20240308,000000,29.6,29.6,29.3976,29.3976,4668,0
+DEEF.US,D,20240311,000000,29.22,29.237,29.19,29.237,2877,0
+DEEF.US,D,20240312,000000,29.36,29.39,29.33,29.3863,5008,0
+DEEF.US,D,20240313,000000,29.4205,29.49,29.4205,29.4231,2275,0
+DEEF.US,D,20240314,000000,29.29,29.4,29.29,29.3303,3909,0
+DEEF.US,D,20240315,000000,29.3,29.39,29.28,29.3318,1821,0
+DEEF.US,D,20240318,000000,29.355,29.355,29.24,29.2871,10495,0
+DEEF.US,D,20240319,000000,29.31,29.4,29.31,29.3482,7316,0
+DEEF.US,D,20240320,000000,29.25,29.7458,29.25,29.69,2256,0
+DEEF.US,D,20240321,000000,29.7599,29.7599,29.6501,29.6976,1610,0
+DEEF.US,D,20240322,000000,29.625,29.65,29.616,29.616,604,0
+DEEF.US,D,20240325,000000,29.5294,29.5294,29.5294,29.5294,113,0
+DEEF.US,D,20240326,000000,29.6194,29.665,29.565,29.5651,2283,0
+DEEF.US,D,20240327,000000,29.54,29.7,29.54,29.7,4717,0
+DEEF.US,D,20240328,000000,29.72,29.72,29.5701,29.6355,3578,0
+DEEF.US,D,20240401,000000,29.48,29.48,29.3401,29.4,2040,0
+DEEF.US,D,20240402,000000,29.25,29.25,29.23,29.23,615,0
+DEEF.US,D,20240403,000000,29.41,29.41,29.3696,29.3696,633,0
+DEEF.US,D,20240404,000000,29.56,29.56,29.16,29.1889,3988,0
+DEEF.US,D,20240405,000000,29.3533,29.3533,29.32,29.35,866,0
+DEEF.US,D,20240408,000000,29.515,29.515,29.515,29.515,231,0
+DEEF.US,D,20240409,000000,29.41,29.4664,29.41,29.4664,495,0
+DEEF.US,D,20240410,000000,29.0599,29.109,29.0599,29.109,291,0
+DEEF.US,D,20240411,000000,28.95,29.225,28.95,29.225,488,0
+DEEF.US,D,20240412,000000,28.942,28.942,28.747,28.747,882,0
+DEEF.US,D,20240415,000000,28.8951,28.9137,28.7001,28.705,2780,0
+DEEF.US,D,20240416,000000,28.39,28.39,28.1979,28.3453,3052,0
+DEEF.US,D,20240417,000000,28.42,28.42,28.27,28.3597,4796,0
+DEEF.US,D,20240418,000000,28.35,28.49,28.3083,28.3083,1406,0
+DEEF.US,D,20240419,000000,28.38,28.38,28.3,28.36,6019,0
+DEEF.US,D,20240422,000000,28.53,28.79,28.53,28.7614,8811,0
+DEEF.US,D,20240423,000000,28.78,28.97,28.73,28.9657,10371,0
+DEEF.US,D,20240424,000000,28.88,28.9,28.72,28.865,8570,0
+DEEF.US,D,20240425,000000,28.33,28.6184,28.33,28.6184,6257,0
+DEEF.US,D,20240426,000000,28.77,28.8999,28.75,28.8085,4828,0
+DEEF.US,D,20240429,000000,28.96,29.1,28.96,29.1,1002,0
+DEEF.US,D,20240430,000000,28.93,28.93,28.6801,28.6801,625,0
+DEEF.US,D,20240501,000000,28.605,28.75,28.605,28.629,587,0
+DEEF.US,D,20240502,000000,28.89,29.076,28.86,29.076,772,0
+DEEF.US,D,20240503,000000,29.3,29.3504,29.29,29.3504,1610,0
+DEEF.US,D,20240506,000000,29.49,29.52,29.44,29.51,7293,0
+DEEF.US,D,20240507,000000,29.48,29.52,29.48,29.52,737,0
+DEEF.US,D,20240508,000000,29.3386,29.4349,29.3386,29.4349,1232,0
+DEEF.US,D,20240509,000000,29.5301,29.641,29.5301,29.58,2782,0
+DEEF.US,D,20240510,000000,29.695,29.695,29.63,29.63,307,0
+DEEF.US,D,20240513,000000,29.72,29.72,29.57,29.57,789,0
+DEEF.US,D,20240514,000000,29.71,29.725,29.5801,29.715,2849,0
+DEEF.US,D,20240515,000000,29.82,29.937,29.82,29.86,3003,0
+DEEF.US,D,20240516,000000,29.8707,29.89,29.8311,29.8645,1204,0
+DEEF.US,D,20240517,000000,29.8525,29.93,29.84,29.88,6207,0
+DEEF.US,D,20240520,000000,30.0011,30.1,29.835,29.9556,36013,0
+DEEF.US,D,20240521,000000,29.897,29.9605,29.8769,29.9605,3355,0
+DEEF.US,D,20240522,000000,29.65,29.6516,29.57,29.59,2306,0
+DEEF.US,D,20240523,000000,29.44,29.44,29.39,29.41,1666,0
+DEEF.US,D,20240524,000000,29.73,29.745,29.69,29.69,1268,0
+DEEF.US,D,20240528,000000,29.7601,29.8799,29.66,29.7277,1417,0
+DEEF.US,D,20240529,000000,29.26,29.26,29.18,29.2,2090,0
+DEEF.US,D,20240530,000000,29.46,29.55,29.415,29.415,5386,0
+DEEF.US,D,20240531,000000,29.67,29.7749,29.605,29.7749,4380,0
+DEEF.US,D,20240603,000000,29.83,29.87,29.71,29.78,1884,0
+DEEF.US,D,20240604,000000,29.72,29.77,29.72,29.77,654,0
+DEEF.US,D,20240605,000000,29.69,29.9,29.69,29.8896,1732,0
+DEEF.US,D,20240606,000000,29.78,29.8725,29.74,29.8725,1615,0
+DEEF.US,D,20240607,000000,29.7198,29.7198,29.47,29.5019,1058,0
+DEEF.US,D,20240610,000000,29.54,29.595,29.54,29.595,933,0
+DEEF.US,D,20240611,000000,29.305,29.395,29.2964,29.2964,1324,0
+DEEF.US,D,20240612,000000,29.83,29.8301,29.46,29.46,1479,0
+DEEF.US,D,20240613,000000,29.15,29.16,29.04,29.05,2530,0
+DEEF.US,D,20240614,000000,29.07,29.07,29.0202,29.0202,775,0
+DEEF.US,D,20240617,000000,28.88,28.961,28.791,28.91,867,0
+DEEF.US,D,20240618,000000,29.16,29.2,29.01,29.02,4984,0
+DEEF.US,D,20240620,000000,29.18,29.18,28.95,28.95,2705,0
+DEEF.US,D,20240621,000000,28.53,28.53,28.38,28.38,1180,0
+DEEF.US,D,20240624,000000,28.86,28.86,28.61,28.68,784,0
+DEEF.US,D,20240625,000000,28.73,28.73,28.52,28.52,11382,0
+DEEF.US,D,20240626,000000,28.47,28.548,28.33,28.355,2123,0
+DEEF.US,D,20240627,000000,28.64,28.74,28.39,28.39,3174,0
+DEEF.US,D,20240628,000000,28.72,28.72,28.5,28.5,1399,0
+DEEF.US,D,20240701,000000,28.8,28.8,28.32,28.32,1785,0
+DEEF.US,D,20240702,000000,28.62,28.758,28.54,28.71,8630,0
+DEEF.US,D,20240703,000000,28.971,28.971,28.97,28.97,834,0
+DEEF.US,D,20240705,000000,29.11,29.14,28.98,29.14,729,0
+DEEF.US,D,20240708,000000,29.0002,29.1188,28.801,28.801,1517,0
+DEEF.US,D,20240709,000000,28.922,28.922,28.81,28.81,663,0
+DEEF.US,D,20240710,000000,29.15,29.215,29.08,29.08,12090,0
+DEEF.US,D,20240711,000000,29.49,29.51,29.4,29.4297,1258,0
+DEEF.US,D,20240712,000000,29.75,29.8899,29.68,29.7181,1328,0
+DEEF.US,D,20240715,000000,29.64,29.64,29.46,29.4981,964,0
+DEEF.US,D,20240716,000000,29.58,29.7629,29.5601,29.7629,962,0
+DEEF.US,D,20240717,000000,29.72,29.797,29.72,29.7826,957,0
+DEEF.US,D,20240718,000000,29.89,29.89,29.54,29.54,502,0
+DEEF.US,D,20240719,000000,29.46,29.46,29.4,29.415,822,0
+DEEF.US,D,20240722,000000,29.68,29.68,29.47,29.57,1426,0
+DEEF.US,D,20240723,000000,29.53,29.53,29.5157,29.5157,388,0
+DEEF.US,D,20240724,000000,29.38,29.38,29.1496,29.1496,265,0
+DEEF.US,D,20240725,000000,29.01,29.27,28.9971,28.9971,2372,0
+DEEF.US,D,20240726,000000,29.33,29.46,29.33,29.46,2742,0
+DEEF.US,D,20240729,000000,29.44,29.44,29.25,29.3971,1009,0
+DEEF.US,D,20240730,000000,29.51,29.5575,29.45,29.5575,2088,0
+DEEF.US,D,20240731,000000,29.97,29.97,29.85,29.9404,932,0
+DEEF.US,D,20240801,000000,29.56,29.62,28.8501,29.0777,4220,0
+DEEF.US,D,20240802,000000,28.94,28.94,28.5,28.6865,607,0
+DEEF.US,D,20240805,000000,27.65,28.08,27.65,28.0058,1757,0
+DEEF.US,D,20240806,000000,28.08,28.1081,27.94,28.1081,436,0
+DEEF.US,D,20240807,000000,28.64,28.731,28.19,28.19,4298,0
+DEEF.US,D,20240808,000000,28.48,28.7434,27.97,28.7434,12581,0
+DEEF.US,D,20240809,000000,28.72,28.7973,27.86,28.7973,1916,0
+DEEF.US,D,20240812,000000,28.76,28.85,28.76,28.8263,607,0
+DEEF.US,D,20240813,000000,29.12,29.2646,29.11,29.2646,1868,0
+DEEF.US,D,20240814,000000,29.32,29.4296,29.28,29.4296,583,0
+DEEF.US,D,20240815,000000,29.67,29.75,29.634,29.634,878,0
+DEEF.US,D,20240816,000000,29.795,29.84,29.76,29.8292,1486,0
+DEEF.US,D,20240819,000000,30.02,30.2707,30.02,30.2295,5035,0
+DEEF.US,D,20240820,000000,30.15,30.1927,30.15,30.174,439,0
+DEEF.US,D,20240821,000000,30.35,30.4499,30.32,30.4239,1679,0
+DEEF.US,D,20240822,000000,30.4,30.4,30.2105,30.2105,7061,0
+DEEF.US,D,20240823,000000,30.54,30.9404,30.54,30.9404,5654,0
+DEEF.US,D,20240826,000000,30.9499,30.9499,30.834,30.834,1400,0
+DEEF.US,D,20240827,000000,30.9379,31.08,30.9379,30.9772,2161,0
+DEEF.US,D,20240828,000000,30.99,30.99,30.74,30.7882,1343,0
+DEEF.US,D,20240829,000000,30.89,31.09,30.8274,30.8274,2690,0
+DEEF.US,D,20240830,000000,30.9927,30.9927,30.9927,30.9927,300,0
+DEEF.US,D,20240903,000000,30.6927,30.6927,30.5566,30.5566,609,0
+DEEF.US,D,20240904,000000,30.56,30.5936,30.56,30.5936,719,0
+DEEF.US,D,20240905,000000,30.76,30.76,30.55,30.7234,828,0
+DEEF.US,D,20240906,000000,30.4,30.4001,30.165,30.1774,2264,0
+DEEF.US,D,20240909,000000,30.74,30.74,30.36,30.5941,1032,0
+DEEF.US,D,20240910,000000,30.53,30.5306,30.27,30.5306,6071,0
+DEEF.US,D,20240911,000000,30.34,30.5709,30.26,30.5709,2296,0
+DEEF.US,D,20240912,000000,30.55,30.7844,30.46,30.7844,5263,0
+DEEF.US,D,20240913,000000,30.9,30.9,30.81,30.8418,451,0
+DEEF.US,D,20240916,000000,31.0077,31.1663,31.0077,31.1663,987,0
+DEEF.US,D,20240917,000000,31.17,31.17,30.92,30.9898,653,0
+DEEF.US,D,20240918,000000,31.1911,31.1911,31.0142,31.0142,258,0
+DEEF.US,D,20240919,000000,31.34,31.46,31.23,31.42,5518,0
+DEEF.US,D,20240920,000000,30.62,30.7,30.5,30.6429,7237,0
+DEEF.US,D,20240923,000000,30.67,30.8675,30.67,30.8277,3261,0
+DEEF.US,D,20240924,000000,30.77,30.8999,30.77,30.83,3938,0
+DEEF.US,D,20240925,000000,30.87,30.92,30.6781,30.6781,1956,0
+DEEF.US,D,20240926,000000,31.34,31.46,31.27,31.3406,2969,0
+DEEF.US,D,20240927,000000,31.1812,31.2731,31.0783,31.0783,1674,0
+DEEF.US,D,20240930,000000,31.05,31.05,30.8,30.9428,656,0
+DEEF.US,D,20241001,000000,30.75,30.855,30.75,30.855,347,0
+DEEF.US,D,20241002,000000,30.7499,30.7499,30.7078,30.7078,286,0
+DEEF.US,D,20241003,000000,30.45,30.45,30.314,30.314,1567,0
+DEEF.US,D,20241004,000000,30.47,30.55,30.351,30.4374,2221,0
+DEEF.US,D,20241007,000000,30.28,30.28,30.2599,30.2599,204,0
+DEEF.US,D,20241008,000000,30.34,30.34,30.21,30.3203,1416,0
+DEEF.US,D,20241009,000000,30.37,30.37,30.1919,30.2859,863,0
+DEEF.US,D,20241010,000000,30.17,30.17,30.1011,30.1681,610,0
+DEEF.US,D,20241011,000000,30.24,30.2877,30.2214,30.2877,1780,0
+DEEF.US,D,20241014,000000,30.24,30.31,30.12,30.2125,2048,0
+DEEF.US,D,20241015,000000,30.2872,30.2872,30.0833,30.0833,191,0
+DEEF.US,D,20241016,000000,30.12,30.1302,30.12,30.1302,184,0
+DEEF.US,D,20241017,000000,30.18,30.18,30.06,30.0621,1589,0
+DEEF.US,D,20241018,000000,30.17,30.1824,30.17,30.1824,418,0
+DEEF.US,D,20241021,000000,29.9502,29.9502,29.844,29.8711,1819,0
+DEEF.US,D,20241022,000000,29.61,29.65,29.5405,29.6329,3672,0
+DEEF.US,D,20241023,000000,29.42,29.42,29.15,29.2676,2536,0
+DEEF.US,D,20241024,000000,29.4229,29.4229,29.4229,29.4229,58,0
+DEEF.US,D,20241025,000000,29.47,29.47,29.316,29.316,385,0
+DEEF.US,D,20241028,000000,29.51,29.51,29.4688,29.4688,388,0
+DEEF.US,D,20241029,000000,29.39,29.4699,29.39,29.3929,557,0
+DEEF.US,D,20241030,000000,29.33,29.3301,29.21,29.3052,4166,0
+DEEF.US,D,20241031,000000,29.2096,29.2096,29.2096,29.2096,84,0
+DEEF.US,D,20241101,000000,29.36,29.4499,29.31,29.4499,2924,0
+DEEF.US,D,20241104,000000,29.44,29.44,29.1959,29.1959,1486,0
+DEEF.US,D,20241105,000000,29.47,29.485,29.4627,29.4627,1519,0
+DEEF.US,D,20241106,000000,29.24,29.24,29.19,29.2192,601,0
+DEEF.US,D,20241107,000000,29.63,29.6899,29.5301,29.6899,1629,0
+DEEF.US,D,20241108,000000,29.39,29.39,29.3592,29.3592,1988,0
+DEEF.US,D,20241111,000000,29.49,29.49,29.3818,29.3818,1552,0
+DEEF.US,D,20241112,000000,29.17,29.17,28.9106,28.9106,317,0
+DEEF.US,D,20241113,000000,28.87,28.87,28.7878,28.8202,1061,0
+DEEF.US,D,20241114,000000,28.9,28.92,28.575,28.6615,13612,0
+DEEF.US,D,20241115,000000,28.716225,28.716225,28.6389,28.6389,883,0
+DEEF.US,D,20241118,000000,28.76,28.91,28.76,28.8795,1557,0
+DEEF.US,D,20241119,000000,28.92,28.9226,28.92,28.9226,305,0
+DEEF.US,D,20241120,000000,28.8799,28.8799,28.75,28.8113,3242,0
+DEEF.US,D,20241121,000000,28.83,29,28.8,28.9037,2557,0
+DEEF.US,D,20241122,000000,29.1189,29.14,28.95,29.095,1496,0
+DEEF.US,D,20241126,000000,29.1,29.1,28.92,29.0024,704,0
+DEEF.US,D,20241127,000000,29.32,29.32,29.2741,29.2741,484,0
+DEEF.US,D,20241129,000000,29.49,29.5866,29.49,29.5866,1082,0
+DEEF.US,D,20241202,000000,29.57,29.595,29.42,29.5667,6651,0
+DEEF.US,D,20241203,000000,29.6612,29.77,29.6612,29.7555,4332,0
+DEEF.US,D,20241204,000000,29.7,29.8185,29.6274,29.6274,2067,0
+DEEF.US,D,20241205,000000,29.83,29.83,29.69,29.7369,1963,0
+DEEF.US,D,20241206,000000,29.88,29.88,29.6375,29.6375,944,0
+DEEF.US,D,20241209,000000,29.82,29.85,29.5921,29.5921,725,0
+DEEF.US,D,20241210,000000,29.56,29.56,29.3848,29.3848,2082,0
+DEEF.US,D,20241211,000000,29.56,29.56,29.46,29.5548,2020,0
+DEEF.US,D,20241212,000000,29.48,29.48,29.308,29.308,558,0
+DEEF.US,D,20241213,000000,29.36,29.36,29.1735,29.2231,3492,0
+DEEF.US,D,20241216,000000,29.1416,29.17,29.0401,29.06,7148,0
+DEEF.US,D,20241217,000000,29.03,29.03,28.9502,28.9777,3801,0
+DEEF.US,D,20241218,000000,29.01,29.01,28.3287,28.3287,796,0
+DEEF.US,D,20241219,000000,28.5,28.5,28.25,28.2678,1768,0
+DEEF.US,D,20241220,000000,28.06,28.2701,28.06,28.1522,986,0
+DEEF.US,D,20241223,000000,28.2,28.2716,28.12,28.2716,335,0
+DEEF.US,D,20241224,000000,28.34,28.3401,28.2,28.3036,2037,0
+DEEF.US,D,20241226,000000,28.3715,28.53,28.275,28.5005,873,0
+DEEF.US,D,20241230,000000,28.34,28.43,28.2697,28.2697,3275,0
+DEEF.US,D,20241231,000000,28.28,28.337,28.1659,28.2222,1118,0
+DEEF.US,D,20250102,000000,28.33,28.33,27.98,28.1993,881,0
+DEEF.US,D,20250103,000000,28.27,28.2962,28.221,28.2962,725,0
+DEEF.US,D,20250106,000000,28.53,28.63,28.52,28.58,1679,0
+DEEF.US,D,20250107,000000,28.54,28.54,28.27,28.3166,815,0
+DEEF.US,D,20250108,000000,28.06,28.25,28.06,28.2003,1056,0
+DEEF.US,D,20250110,000000,27.96,27.96,27.7,27.77,1242,0
+DEEF.US,D,20250113,000000,27.62,27.7448,27.62,27.7448,3431,0
+DEEF.US,D,20250114,000000,27.83,27.8435,27.74,27.8435,2084,0
+DEEF.US,D,20250115,000000,28.22,28.22,27.9904,28.1635,7039,0
+DEEF.US,D,20250116,000000,28.16,28.2209,28.13,28.2209,577,0
+DEEF.US,D,20250117,000000,28.37,28.4027,28.3483,28.3483,1396,0
+DEEF.US,D,20250121,000000,28.73,28.85,28.66,28.8157,5219,0
+DEEF.US,D,20250122,000000,28.86,28.95,28.7,28.721,2442,0
+DEEF.US,D,20250123,000000,28.84,28.9618,28.78,28.8848,2123,0
+DEEF.US,D,20250124,000000,29.03,29.071,29.03,29.071,415,0
+DEEF.US,D,20250127,000000,28.97,29.1,28.94,29.0812,4463,0
+DEEF.US,D,20250128,000000,29.04,29.05,28.9886,28.9886,831,0
+DEEF.US,D,20250129,000000,29.13,29.2299,28.99,29.0312,996,0
+DEEF.US,D,20250130,000000,29.4,29.4823,29.26,29.27,1189,0
+DEEF.US,D,20250131,000000,29.32,29.32,29.1136,29.1136,632,0
+DEEF.US,D,20250203,000000,28.78,28.98,28.78,28.8438,1249,0
+DEEF.US,D,20250204,000000,29,29.1487,28.91,29.1487,3176,0
+DEEF.US,D,20250205,000000,29.4,29.4,29.3201,29.3597,2484,0
+DEEF.US,D,20250206,000000,29.565,29.565,29.475,29.537,1122,0
+DEEF.US,D,20250207,000000,29.25,29.36,29.25,29.3175,661,0
+DEEF.US,D,20250210,000000,29.37,29.51,29.37,29.4812,1606,0
+DEEF.US,D,20250211,000000,29.5501,29.66,29.5501,29.604,1532,0
+DEEF.US,D,20250212,000000,29.41,29.585,29.3001,29.5521,1828,0
+DEEF.US,D,20250213,000000,29.885,29.9637,29.885,29.9637,643,0
+DEEF.US,D,20250214,000000,29.945,29.98,29.9109,29.9109,528,0
+DEEF.US,D,20250218,000000,30.045,30.08,29.9,30.0687,2914,0
+DEEF.US,D,20250219,000000,29.8103,29.87,29.55,29.55,1265,0
+DEEF.US,D,20250224,000000,30,30.0799,29.9249,30.03,6902,0
+DEEF.US,D,20250225,000000,30.12,30.21,30.0701,30.1814,3591,0
+DEEF.US,D,20250226,000000,30.2278,30.2278,30.08,30.1002,1335,0
+DEEF.US,D,20250227,000000,29.97,29.9969,29.8321,29.8321,491,0
+DEEF.US,D,20250228,000000,29.7808,29.788,29.67,29.788,1322,0
+DEEF.US,D,20250303,000000,30.35,30.35,30.0634,30.0634,502,0
+DEEF.US,D,20250304,000000,29.855,30.1323,29.855,30.1323,297,0
+DEEF.US,D,20250305,000000,30.54,30.7398,30.54,30.7398,329,0
+DEEF.US,D,20250306,000000,30.655,30.655,30.52,30.5368,571,0
+DEEF.US,D,20250307,000000,30.64,30.89,30.64,30.8729,1254,0
+DEEF.US,D,20250310,000000,30.5799,30.5799,30.38,30.4599,535,0
+DEEF.US,D,20250311,000000,30.2,30.4,30.2,30.2978,2614,0
+DEEF.US,D,20250312,000000,30.39,30.4502,30.37,30.4502,461,0
+DEEF.US,D,20250313,000000,30.3142,30.335,30.25,30.2745,1598,0
+DEEF.US,D,20250314,000000,30.76,30.77,30.57,30.61,2350,0
+DEEF.US,D,20250317,000000,30.84,31.0284,30.84,31.0284,243,0
+DEEF.US,D,20250318,000000,30.82,30.8799,30.82,30.8563,891,0
+DEEF.US,D,20250319,000000,30.7702,31,30.7702,30.9846,3008,0
+DEEF.US,D,20250320,000000,30.62,30.7909,30.62,30.7909,2142,0
+DEEF.US,D,20250321,000000,30.5,30.52,30.3,30.43,8972,0
+DEEF.US,D,20250324,000000,30.3812,30.5695,30.3,30.5695,529,0
+DEEF.US,D,20250325,000000,30.71,30.71,30.56,30.6989,1594,0
+DEEF.US,D,20250326,000000,30.491,30.491,30.33,30.3416,1755,0
+DEEF.US,D,20250327,000000,30.46,30.51,30.4514,30.4514,619,0
+DEEF.US,D,20250328,000000,30.32,30.32,30.2601,30.3001,482,0
+DEEF.US,D,20250331,000000,29.88,30.1043,29.88,30.1043,2722,0
+DEEF.US,D,20250401,000000,30,30.22,29.95,30.0998,5704,0
+DEEF.US,D,20250402,000000,29.995,30.16,29.995,30.1567,1047,0
+DEEF.US,D,20250403,000000,30.095,30.17,29.9316,29.9316,842,0
+DEEF.US,D,20250404,000000,28.63,28.63,28.33,28.3437,1551,0
+DEEF.US,D,20250407,000000,27.66,28.39,27.53,27.6539,7521,0
+DEEF.US,D,20250408,000000,28.57,28.57,27.6576,27.6576,904,0
+DEEF.US,D,20250409,000000,27.88,29.54,27.88,29.2189,1132,0
+DEEF.US,D,20250410,000000,28.87,29.14,28.5,29.0334,9111,0
+DEEF.US,D,20250411,000000,29.45,29.8299,29.09,29.8299,11839,0
+DEEF.US,D,20250414,000000,29.94,29.94,29.94,29.94,439,0
+DEEF.US,D,20250415,000000,30.36,30.36,30.36,30.36,865,0
+DEEF.US,D,20250416,000000,30.47,30.5336,30.25,30.3446,1924,0
+DEEF.US,D,20250417,000000,30.61,30.65,30.58,30.6462,1798,0
+DEEF.US,D,20250421,000000,30.54,30.67,30.4757,30.6505,1581,0
+DEEF.US,D,20250422,000000,31.18,31.18,31.0463,31.1382,1654,0
+DEEF.US,D,20250423,000000,31.24,31.3599,31.0884,31.0884,2393,0
+DEEF.US,D,20250424,000000,31.22,31.38,31.16,31.2689,719,0
+DEEF.US,D,20250425,000000,31.23,31.3978,31.23,31.3978,787,0
+DEEF.US,D,20250428,000000,31.4101,31.5729,31.4101,31.5729,913,0
+DEEF.US,D,20250429,000000,31.59,31.6068,31.5,31.59,1800,0
+DEEF.US,D,20250430,000000,31.46,31.61,31.46,31.5,1996,0
+DEEF.US,D,20250501,000000,31.7171,31.7171,30.63,31.5935,150792,0
+DEEF.US,D,20250502,000000,32.03,32.42,31.9138,31.9138,386,0
+DEEF.US,D,20250505,000000,32.17,32.31,32.09,32.1375,1577,0
+DEEF.US,D,20250506,000000,32.24,32.263,31.9,32.2179,12445,0
+DEEF.US,D,20250507,000000,32.36,32.36,32.1997,32.1997,487,0
+DEEF.US,D,20250508,000000,32.19,32.215,31.99,32.0291,1377,0
+DEEF.US,D,20250509,000000,32.295,32.295,32.1972,32.1972,569,0
+DEEF.US,D,20250512,000000,32.04,32.0902,32.04,32.0902,370,0
+DEEF.US,D,20250513,000000,32.0618,32.0713,32.001,32.0713,928,0
+DEEF.US,D,20250514,000000,31.831,32,31.8301,31.9055,1063,0
+DEEF.US,D,20250515,000000,32.16,32.295,32.16,32.295,141,0
+DEEF.US,D,20250516,000000,32.2326,32.61,32.2326,32.4077,627,0
+DEEF.US,D,20250519,000000,32.61,32.67,32.48,32.6256,2817,0
+DEEF.US,D,20250520,000000,32.7086,32.9,32.7086,32.834,722,0
+DEEF.US,D,20250521,000000,32.65,32.7272,32.63,32.7272,1868,0
+DEEF.US,D,20250522,000000,32.6,32.7112,32.581,32.6516,5060,0
+DEEF.US,D,20250523,000000,32.7,32.99,32.7,32.7932,2374,0
+DEEF.US,D,20250527,000000,33.18,33.205,33.18,33.2037,603,0
+DEEF.US,D,20250528,000000,32.91,32.95,32.84,32.907,718,0
+DEEF.US,D,20250530,000000,32.96,33.1,32.91,33.0479,1303,0
+DEEF.US,D,20250602,000000,33.15,33.4498,33.15,33.4498,689,0
+DEEF.US,D,20250603,000000,33.14,33.2212,33.07,33.19,1396,0
+DEEF.US,D,20250604,000000,33.387677,33.387677,33.28,33.36,2805,0
+DEEF.US,D,20250605,000000,33.34,33.34,33.2419,33.2419,1295,0
+DEEF.US,D,20250606,000000,33.3,33.4699,33.14,33.324,1070,0
+DEEF.US,D,20250609,000000,33.26,33.26,33.17,33.25,953,0
+DEEF.US,D,20250610,000000,33.37,33.37,33.1201,33.2482,691,0
+DEEF.US,D,20250611,000000,33.35,33.35,33.344,33.344,384,0
+DEEF.US,D,20250612,000000,33.55,33.6235,33.55,33.615,1205,0
+DEEF.US,D,20250613,000000,33.27,33.4441,33.2385,33.2385,1446,0
+DEEF.US,D,20250616,000000,33.58,34.28,33.4122,33.4122,987,0
+DEEF.US,D,20250617,000000,33.34,33.34,33.0913,33.0913,414,0
+DEEF.US,D,20250618,000000,33.25,33.271,33.1982,33.1982,1046,0
+DEEF.US,D,20250620,000000,32.68,32.68,32.48,32.555,883,0
+DEEF.US,D,20250623,000000,32.45,32.8594,32.45,32.8594,2013,0
+DEEF.US,D,20250624,000000,32.99,33.12,32.99,33.105,2194,0
+DEEF.US,D,20250625,000000,32.9,33.0599,32.9,33.0282,475,0
+DEEF.US,D,20250626,000000,33.23,33.51,33.23,33.425,1162,0
+DEEF.US,D,20250627,000000,33.41,33.585,33.41,33.5545,825,0
+DEEF.US,D,20250630,000000,33.4901,33.71,33.44,33.59,3735,0
+DEEF.US,D,20250701,000000,33.71,33.79,33.685,33.705,1015,0
+DEEF.US,D,20250702,000000,33.6,33.7529,33.6,33.7529,1585,0
+DEEF.US,D,20250703,000000,33.74,33.7626,33.69,33.7626,1100,0
+DEEF.US,D,20250707,000000,33.56,33.56,33.31,33.3458,1088,0
+DEEF.US,D,20250708,000000,33.45,33.5848,33.3401,33.5848,1372,0
+DEEF.US,D,20250709,000000,33.7,33.72,33.7,33.72,1124,0
+DEEF.US,D,20250711,000000,33.5804,33.5804,33.47,33.4846,710,0
+DEEF.US,D,20250714,000000,33.49,33.565,33.49,33.565,352,0
+DEEF.US,D,20250715,000000,33.31,33.31,33.2495,33.2495,826,0
+DEEF.US,D,20250716,000000,33.36,33.39,33.36,33.39,327,0
+DEEF.US,D,20250717,000000,33.38,33.38,33.32,33.36,1851,0
+DEEF.US,D,20250718,000000,33.56,33.56,33.42,33.42,701,0
+DEEF.US,D,20250721,000000,33.79,33.79,33.715,33.715,2727,0
+DEEF.US,D,20250723,000000,34.235,34.235,34.235,34.235,1803,0
+DEEF.US,D,20250729,000000,33.715,33.78,33.67,33.75,973,0
+DEEF.US,D,20250730,000000,33.6079,33.6523,33.4326,33.4326,1144,0
+DEEF.US,D,20250801,000000,33.29,33.4476,33.29,33.4476,1142,0
+DEEF.US,D,20250804,000000,33.74,33.87,33.74,33.87,1235,0
+DEEF.US,D,20250806,000000,34.22,34.22,34.08,34.08,289,0
+DEEF.US,D,20250807,000000,34.31,34.31,34.15,34.2791,556,0
+DEEF.US,D,20250808,000000,34.37,34.3823,34.37,34.3823,319,0
+DEEF.US,D,20250811,000000,34.22,34.22,34.22,34.22,443,0
+DEEF.US,D,20250813,000000,34.6,34.6,34.55,34.6,1511,0
+DEEF.US,D,20250814,000000,34.55,34.55,34.43,34.5079,1423,0
+DEEF.US,D,20250815,000000,34.57,34.6536,34.57,34.6536,271,0
+DEEF.US,D,20250818,000000,34.507,34.6203,34.507,34.6203,204,0
+DEEF.US,D,20250819,000000,34.6236,34.78,34.53,34.6491,1095,0
+DEEF.US,D,20250821,000000,34.6466,34.6674,34.6466,34.6674,182,0
+DEEF.US,D,20250822,000000,35.01,35.1232,35.01,35.1232,505,0
+DEEF.US,D,20250825,000000,34.64,34.64,34.64,34.64,625,0
+DEEF.US,D,20250827,000000,34.62,34.636,34.62,34.636,528,0
+DEEF.US,D,20250828,000000,34.71,34.8,34.71,34.7943,1160,0
+DEEF.US,D,20250902,000000,34.26,34.394,34.26,34.394,5497,0
+DEEF.US,D,20250903,000000,34.4928,34.4928,34.484,34.484,227,0
+DEEF.US,D,20250905,000000,35.12,35.12,34.9194,34.9194,700,0
+DEEF.US,D,20250908,000000,35.13,35.1581,35.13,35.1581,366,0
+DEEF.US,D,20250909,000000,35.02,35.08,35.02,35.08,250,0
+DEEF.US,D,20250910,000000,35.17,35.17,35.085,35.085,611,0
+DEEF.US,D,20250911,000000,35.5,35.5,35.3411,35.4092,1636,0
+DEEF.US,D,20250916,000000,35.34,35.3991,35.34,35.3991,252,0
+DEEF.US,D,20250917,000000,35.225,35.254,35.225,35.254,526,0
+DEEF.US,D,20250918,000000,35,35.0343,35,35.0343,397,0
+DEEF.US,D,20250919,000000,34.4,34.42,34.3771,34.42,830,0
+DEEF.US,D,20250922,000000,34.38,34.5068,34.38,34.5068,403,0
+DEEF.US,D,20250923,000000,34.5446,34.5446,34.469,34.469,361,0
+DEEF.US,D,20250924,000000,34.3784,34.3784,34.144,34.1548,1050,0
+DEEF.US,D,20250925,000000,33.9411,34.005,33.81,34.005,1668,0
+DEEF.US,D,20250926,000000,34.1873,34.2495,34.1873,34.2495,406,0
+DEEF.US,D,20250929,000000,34.4,34.4,34.334,34.334,421,0
+DEEF.US,D,20251001,000000,34.46,34.5435,34.46,34.5435,460,0
+DEEF.US,D,20251003,000000,34.95,34.95,34.8643,34.8643,513,0
+DEEF.US,D,20251006,000000,34.81,34.8467,34.81,34.8467,395,0
+DEEF.US,D,20251009,000000,34.4925,34.4925,34.3597,34.3597,174,0
+DEEF.US,D,20251013,000000,34.06,34.15,33.9987,33.9987,394,0
+DEEF.US,D,20251014,000000,34.025,34.025,34.024,34.024,168,0
+DEEF.US,D,20251016,000000,34.5,34.5,34.424,34.424,262,0
+DEEF.US,D,20251020,000000,34.8399,34.8399,34.76,34.7687,375,0
+DEEF.US,D,20251023,000000,34.77,34.96,34.71,34.7944,1147,0
+DEEF.US,D,20251027,000000,35.05,35.1596,35.05,35.1596,384,0
+DEEF.US,D,20251028,000000,35.13,35.13,35.01,35.089,579,0
+DEEF.US,D,20251030,000000,34.68,34.73,34.68,34.73,596,0
+DEEF.US,D,20251104,000000,34.52,34.52,34.4581,34.4581,674,0
+DEEF.US,D,20251106,000000,34.6,34.67,34.5229,34.5229,1097,0
+DEEF.US,D,20251107,000000,34.6,34.6,34.518,34.518,572,0
+DEEF.US,D,20251111,000000,35.08,35.165,35.08,35.165,397,0
+DEEF.US,D,20251112,000000,35.1,35.25,35.1,35.25,704,0
+DEEF.US,D,20251113,000000,35.25,35.25,35.139,35.139,456,0
+DEEF.US,D,20251114,000000,35.07,35.1037,34.2701,35.0344,861,0
+DEEF.US,D,20251118,000000,34.34,34.4678,34.34,34.4678,1771,0
+DEEF.US,D,20251119,000000,34.41,34.41,34.09,34.216,954,0
+DEEF.US,D,20251120,000000,34.48,34.48,33.954,33.954,428,0
+DEEF.US,D,20251121,000000,34.3399,34.4,34.3288,34.3288,298,0
+DEEF.US,D,20251124,000000,34.45,34.5223,34.45,34.5223,364,0
+DEEF.US,D,20251125,000000,34.69,34.89,33.9901,34.827,1181,0
+DEEF.US,D,20251126,000000,35.02,35.1334,35.02,35.1334,331,0
+DEEF.US,D,20251201,000000,35.21,35.21,35.11,35.1761,965,0
+DEEF.US,D,20251202,000000,35.24,35.24,35.2345,35.2345,601,0
+DEEF.US,D,20251204,000000,35.32,35.3751,35.32,35.3751,937,0
+DEEF.US,D,20251205,000000,35.6199,35.6199,35.425,35.425,379,0
+DEEF.US,D,20251208,000000,35.3101,35.46,35.27,35.32,2511,0
+DEEF.US,D,20251210,000000,35.58,35.58,35.505,35.505,141,0
+DEEF.US,D,20251211,000000,35.69,35.854,35.63,35.8354,1619,0
+DEEF.US,D,20251212,000000,35.8001,35.9149,35.593,35.6743,570,0
+DEEF.US,D,20251215,000000,36.135,36.135,35.92,36.0008,1205,0
+DEEF.US,D,20251216,000000,35.844,35.844,35.844,35.844,156,0
+DEEF.US,D,20251217,000000,35.6,35.6,35.4201,35.55,468,0
+DEEF.US,D,20251219,000000,35.7368,35.7368,35.72,35.72,319,0
+DEEF.US,D,20251222,000000,35.7299,35.7699,35.6938,35.6938,770,0
+DEEF.US,D,20251223,000000,35.87,35.9543,35.87,35.9543,1441,0
+DEEF.US,D,20251229,000000,35.27,35.9146,35.27,35.9146,386,0
+DEEF.US,D,20251230,000000,36,36.14,35.35,35.9937,2557,0
+DEEF.US,D,20251231,000000,35.83,35.95,35.83,35.95,312,0
+DEEF.US,D,20260102,000000,36.05,36.05,35.47,35.9398,2788,0
+DEEF.US,D,20260109,000000,36.63,36.87,36.56,36.7545,1505,0
+DEEF.US,D,20260112,000000,36.8001,36.8441,36.8001,36.8441,547,0
+DEEF.US,D,20260113,000000,36.56,36.56,36.4349,36.4349,493,0
+DEEF.US,D,20260114,000000,36.7509,36.8548,36.7509,36.8548,231,0
+DEEF.US,D,20260115,000000,36.82,37,36.82,36.985,1236,0
+DEEF.US,D,20260116,000000,36.84,37.0895,36.8101,37.0895,694,0
+DEEF.US,D,20260120,000000,36.42,36.8247,36.42,36.8247,390,0
+DEEF.US,D,20260121,000000,37.0802,37.1289,36.81,37.1289,1093,0
+DEEF.US,D,20260122,000000,37.28,37.445,37.28,37.445,418,0
+DEEF.US,D,20260123,000000,37.31,37.5617,37.31,37.5617,1237,0
+DEEF.US,D,20260126,000000,37.918,37.918,37.7616,37.7616,487,0
+DEEF.US,D,20260127,000000,38.12,38.26,38.12,38.2302,1064,0
+DEEF.US,D,20260128,000000,38.028,38.028,37.83,37.9438,1141,0
+DEEF.US,D,20260129,000000,38.34,38.34,38.1759,38.1759,225,0
+DEEF.US,D,20260130,000000,38.03,38.03,37.7501,37.8024,563,0
+DEEF.US,D,20260203,000000,37.81,38.03,37.81,38.03,478,0
+DEEF.US,D,20260204,000000,38.79,38.845,38.7643,38.7643,1014,0
+DEEF.US,D,20260205,000000,38.55,38.55,38.3526,38.3526,800,0
+DEEF.US,D,20260206,000000,38.82,39.05,38.82,38.8872,2404,0
+DEEF.US,D,20260209,000000,39.37,39.55,39.36,39.55,1202,0
+DEEF.US,D,20260211,000000,40.37,40.37,40.31,40.35,1720,0
+DEEF.US,D,20260212,000000,40.45,40.45,40.141,40.2989,3024,0
+DEEF.US,D,20260213,000000,40.3,40.3,40.2667,40.2667,448,0
+DEEF.US,D,20260217,000000,39.98,40.356,39.98,40.356,1888,0
+DEEF.US,D,20260218,000000,40.451,40.451,40.451,40.451,376,0
diff --git a/daily/us/nyse etfs/1/dfuv.us.txt b/daily/us/nyse etfs/1/dfuv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6221ee989ba795991c8f3be401f1d918845226e
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfuv.us.txt	
@@ -0,0 +1,948 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFUV.US,D,20220510,000000,33.6326,33.8208,32.7908,33.4247,419766.36115505,0
+DFUV.US,D,20220511,000000,33.3553,33.9298,32.5036,32.7512,492806.43500406,0
+DFUV.US,D,20220512,000000,32.3055,33.041,32.3055,32.8602,495730.62287548,0
+DFUV.US,D,20220513,000000,33.4346,33.8198,33.2869,33.5831,341817.97334093,0
+DFUV.US,D,20220516,000000,33.4147,33.8208,33.1275,33.5633,403208.75317318,0
+DFUV.US,D,20220517,000000,33.5336,34.4348,33.5336,34.2962,249635.37405466,0
+DFUV.US,D,20220518,000000,33.6822,34.3061,32.9295,33.0939,310898.9274809,0
+DFUV.US,D,20220519,000000,32.6126,33.2761,32.6126,32.8633,644311.88015828,0
+DFUV.US,D,20220520,000000,33.2761,33.2761,32.2461,33.0483,393706.15232446,0
+DFUV.US,D,20220523,000000,33.4643,33.7416,33.1573,33.483,534251.95136115,0
+DFUV.US,D,20220524,000000,33.3257,33.5336,32.8849,33.3949,583084.67713375,0
+DFUV.US,D,20220525,000000,33.3356,33.91,33.3355,33.681,348646.80019672,0
+DFUV.US,D,20220526,000000,34.0288,34.4728,34.0228,34.3437,251030.82558722,0
+DFUV.US,D,20220527,000000,34.3556,34.9597,34.3556,34.9597,231607.59427004,0
+DFUV.US,D,20220531,000000,34.8904,35.0291,34.6428,34.732,293729.42107015,0
+DFUV.US,D,20220601,000000,34.7418,34.9399,34.1575,34.6626,361070.55971671,0
+DFUV.US,D,20220602,000000,34.8211,34.8904,34.2367,34.8706,194586.72958854,0
+DFUV.US,D,20220603,000000,34.514,34.6944,34.4051,34.4348,110339.62494366,0
+DFUV.US,D,20220606,000000,34.623,34.9201,34.5537,34.6824,199662.65929491,0
+DFUV.US,D,20220607,000000,34.514,35.0885,34.4645,34.9696,207704.17594129,0
+DFUV.US,D,20220608,000000,34.5834,34.9597,34.4646,34.6329,361520.90080465,0
+DFUV.US,D,20220609,000000,34.5537,34.5537,33.7812,33.8208,252485.85138926,0
+DFUV.US,D,20220610,000000,33.0582,33.4147,32.9592,32.9592,301266.07102603,0
+DFUV.US,D,20220613,000000,32.0184,32.6819,31.543,31.7212,616741.11018969,0
+DFUV.US,D,20220614,000000,31.6519,32.157,31.3747,31.6916,1073167.8612092,0
+DFUV.US,D,20220615,000000,31.8302,32.1668,31.3499,31.8302,863863.257859,0
+DFUV.US,D,20220616,000000,31.0676,31.1864,30.4337,30.6418,825184.41096589,0
+DFUV.US,D,20220617,000000,30.6912,30.916,30.2853,30.622,1326426.158635,0
+DFUV.US,D,20220621,000000,31.0181,31.4935,30.8002,31.4935,891602.65330221,0
+DFUV.US,D,20220622,000000,30.8964,31.3243,30.7571,30.9661,541057.01613841,0
+DFUV.US,D,20220623,000000,31.185,31.185,30.5684,30.9163,623294.75611739,0
+DFUV.US,D,20220624,000000,31.1253,31.8915,31.1253,31.8915,598530.27335949,0
+DFUV.US,D,20220627,000000,32.0706,32.1303,31.7721,31.9313,344451.6247182,0
+DFUV.US,D,20220628,000000,32.0706,32.4858,31.6527,31.6527,799632.90771216,0
+DFUV.US,D,20220629,000000,31.8417,31.8815,31.3254,31.4139,596942.41998892,0
+DFUV.US,D,20220630,000000,31.2148,31.5134,30.9163,31.4437,835855.05900033,0
+DFUV.US,D,20220701,000000,31.3741,31.7024,30.9512,31.583,292793.12673896,0
+DFUV.US,D,20220705,000000,32.2127,32.2127,30.6974,31.3044,200142.88753692,0
+DFUV.US,D,20220706,000000,31.3442,31.4139,30.9163,31.2546,550512.78345718,0
+DFUV.US,D,20220707,000000,31.3741,31.7621,31.3741,31.7024,493413.37525753,0
+DFUV.US,D,20220708,000000,31.6626,31.8318,31.4537,31.5731,275479.49517686,0
+DFUV.US,D,20220711,000000,31.384,31.5631,31.2447,31.3343,457519.84931884,0
+DFUV.US,D,20220712,000000,31.1452,31.6228,31.0954,31.2546,488440.78128439,0
+DFUV.US,D,20220713,000000,30.9661,31.2446,30.7532,30.9561,278679.3212097,0
+DFUV.US,D,20220714,000000,30.4188,30.7472,30.2106,30.6676,413431.79402344,0
+DFUV.US,D,20220715,000000,31.1949,31.4736,30.9671,31.4338,474945.03260507,0
+DFUV.US,D,20220718,000000,31.8517,31.8716,31.2746,31.3243,468574.52468354,0
+DFUV.US,D,20220719,000000,31.782,32.367,31.6584,32.2746,793476.45850451,0
+DFUV.US,D,20220720,000000,32.1502,32.4088,32.0656,32.2995,365252.50387261,0
+DFUV.US,D,20220721,000000,32.0706,32.5184,31.9611,32.4587,242936.54084416,0
+DFUV.US,D,20220722,000000,32.6079,32.6383,32.0557,32.2199,332417.10312799,0
+DFUV.US,D,20220725,000000,32.3094,32.598,32.2563,32.5383,298007.91859963,0
+DFUV.US,D,20220726,000000,32.3194,32.6278,32.1701,32.2995,598279.03073756,0
+DFUV.US,D,20220727,000000,32.4388,32.9562,32.3094,32.8268,385851.383959,0
+DFUV.US,D,20220728,000000,32.9064,32.9761,32.4189,32.9363,660815.32927567,0
+DFUV.US,D,20220729,000000,33.0756,33.3045,32.9164,33.2547,276416.1276714,0
+DFUV.US,D,20220801,000000,33.0855,33.2043,32.8567,33.0955,310165.04658934,0
+DFUV.US,D,20220802,000000,33.1154,33.2199,32.8368,32.8368,541346.44763887,0
+DFUV.US,D,20220803,000000,33.1054,33.2128,32.8766,33.0656,207344.50605178,0
+DFUV.US,D,20220804,000000,33.1552,33.1552,32.8567,32.8617,388361.80023728,0
+DFUV.US,D,20220805,000000,32.6676,33.0358,32.6477,33.0159,237735.81857031,0
+DFUV.US,D,20220808,000000,33.2149,33.3342,32.996,33.0258,271604.32897629,0
+DFUV.US,D,20220809,000000,33.1254,33.1826,32.9164,32.986,225590.75022646,0
+DFUV.US,D,20220810,000000,33.4537,33.6627,33.3841,33.593,323091.98197262,0
+DFUV.US,D,20220811,000000,33.8219,34.1304,33.8219,33.9214,296615.02950368,0
+DFUV.US,D,20220812,000000,34.001,34.4985,33.9811,34.4786,220065.42248508,0
+DFUV.US,D,20220815,000000,34.2299,34.5085,34.1005,34.4786,280539.52158243,0
+DFUV.US,D,20220816,000000,34.3493,34.7523,34.3493,34.608,555387.89529302,0
+DFUV.US,D,20220817,000000,34.2796,34.5284,34.178,34.3194,214448.64242933,0
+DFUV.US,D,20220818,000000,34.3194,34.5085,34.2896,34.4687,184908.53991387,0
+DFUV.US,D,20220819,000000,34.2299,34.3095,34.0608,34.1204,136755.37899573,0
+DFUV.US,D,20220822,000000,33.8318,33.8318,33.4736,33.5283,162146.96333796,0
+DFUV.US,D,20220823,000000,33.5532,33.8119,33.5283,33.5433,200442.36874225,0
+DFUV.US,D,20220824,000000,33.5532,33.7473,33.4438,33.7025,191046.89965275,0
+DFUV.US,D,20220825,000000,33.7522,34.21,33.7432,34.21,288167.24758407,0
+DFUV.US,D,20220826,000000,34.1801,34.2397,33.2448,33.2448,273883.60204239,0
+DFUV.US,D,20220829,000000,33.0756,33.394,33.0557,33.1552,190419.79806842,0
+DFUV.US,D,20220830,000000,33.1254,33.1371,32.5998,32.6975,187389.81204801,0
+DFUV.US,D,20220831,000000,32.7671,32.788,32.461,32.4985,332903.50884404,0
+DFUV.US,D,20220901,000000,32.2895,32.4487,32.0172,32.4288,377885.98787349,0
+DFUV.US,D,20220902,000000,32.7472,32.9462,32.1303,32.2497,405569.90989816,0
+DFUV.US,D,20220906,000000,32.3194,32.4089,31.8915,32.0009,355261.0872839,0
+DFUV.US,D,20220907,000000,31.8815,32.4985,31.8318,32.4288,390125.52344319,0
+DFUV.US,D,20220908,000000,32.2844,32.7771,32.19,32.7472,288048.66106652,0
+DFUV.US,D,20220909,000000,33.0457,33.3443,33.0159,33.2647,185693.42186477,0
+DFUV.US,D,20220912,000000,33.5333,33.7522,33.4438,33.603,290212.36252654,0
+DFUV.US,D,20220913,000000,32.9164,33.0358,32.2895,32.3791,208154.51226486,0
+DFUV.US,D,20220914,000000,32.4587,32.6179,32.1402,32.4288,296641.15873636,0
+DFUV.US,D,20220915,000000,32.3194,32.6477,32.2199,32.3194,316191.85460408,0
+DFUV.US,D,20220916,000000,31.9412,32.0606,31.7024,31.9711,274820.23453693,0
+DFUV.US,D,20220919,000000,31.6228,32.2099,31.6228,32.19,242961.66510635,0
+DFUV.US,D,20220920,000000,31.96,31.96,31.55,31.74,243150,0
+DFUV.US,D,20220921,000000,31.92,32.07,31.24,31.27,569796,0
+DFUV.US,D,20220922,000000,31.37,31.37,30.89,30.91,745398,0
+DFUV.US,D,20220923,000000,30.5,30.5,29.7464,30.15,496939,0
+DFUV.US,D,20220926,000000,29.9,30.18,29.54,29.63,1194094,0
+DFUV.US,D,20220927,000000,29.93,30.07,29.41,29.6,774320,0
+DFUV.US,D,20220928,000000,29.73,30.515,29.68,30.37,969001,0
+DFUV.US,D,20220929,000000,30.06,30.06,29.63,29.97,1033788,0
+DFUV.US,D,20220930,000000,29.94,30.26,29.5887,29.61,719076,0
+DFUV.US,D,20221003,000000,30.08,30.73,29.91,30.595,521476,0
+DFUV.US,D,20221004,000000,31.08,31.66,31.07,31.66,887247,0
+DFUV.US,D,20221005,000000,31.28,31.78,31.18,31.59,421712,0
+DFUV.US,D,20221006,000000,31.46,31.65,31.3,31.38,570640,0
+DFUV.US,D,20221007,000000,31.15,31.15,30.54,30.69,633702,0
+DFUV.US,D,20221010,000000,30.75,30.86,30.35,30.47,488664,0
+DFUV.US,D,20221011,000000,30.39,30.75,30.08,30.31,741242,0
+DFUV.US,D,20221012,000000,30.34,30.4837,30.16,30.23,891084,0
+DFUV.US,D,20221013,000000,29.77,31.34,29.713,31.19,658225,0
+DFUV.US,D,20221014,000000,31.33,31.544,30.61,30.65,479068,0
+DFUV.US,D,20221017,000000,31.13,31.437,31.13,31.3,600290,0
+DFUV.US,D,20221018,000000,31.89,31.988,31.3719,31.7,614148,0
+DFUV.US,D,20221019,000000,31.49,31.6659,31.21,31.46,430940,0
+DFUV.US,D,20221020,000000,31.51,31.8278,31.1413,31.22,481689,0
+DFUV.US,D,20221021,000000,31.21,32.035,31.21,31.96,728302,0
+DFUV.US,D,20221024,000000,32.09,32.4651,32.07,32.37,370836,0
+DFUV.US,D,20221025,000000,32.28,32.76,32.28,32.73,387074,0
+DFUV.US,D,20221026,000000,32.73,33.25,32.73,32.92,429221,0
+DFUV.US,D,20221027,000000,33.09,33.3243,32.8553,32.89,275025,0
+DFUV.US,D,20221028,000000,33.01,33.54,33,33.5,328110,0
+DFUV.US,D,20221031,000000,33.26,33.65,33.26,33.44,417487,0
+DFUV.US,D,20221101,000000,33.85,33.85,33.46,33.68,655134,0
+DFUV.US,D,20221102,000000,33.64,34.03,33.01,33.04,406695,0
+DFUV.US,D,20221103,000000,32.72,33.16,32.6258,32.98,925046,0
+DFUV.US,D,20221104,000000,33.43,33.66,32.995,33.45,417607,0
+DFUV.US,D,20221107,000000,33.53,33.82,33.52,33.77,510290,0
+DFUV.US,D,20221108,000000,33.86,34.1,33.56,33.91,381066,0
+DFUV.US,D,20221109,000000,33.65,33.75,33.08,33.13,308332,0
+DFUV.US,D,20221110,000000,34.1,34.5,33.98,34.42,381851,0
+DFUV.US,D,20221111,000000,34.58,34.88,34.5,34.8,181192,0
+DFUV.US,D,20221114,000000,34.73,35.035,34.56,34.58,268168,0
+DFUV.US,D,20221115,000000,35.01,35.05,34.51,34.73,350643,0
+DFUV.US,D,20221116,000000,34.58,34.6914,34.3066,34.38,340067,0
+DFUV.US,D,20221117,000000,33.89,34.28,33.83,34.25,284438,0
+DFUV.US,D,20221118,000000,34.41,34.5999,34.23,34.47,374243,0
+DFUV.US,D,20221121,000000,34.35,34.51,34.18,34.47,293459,0
+DFUV.US,D,20221122,000000,34.61,35,34.55,34.95,437573,0
+DFUV.US,D,20221123,000000,34.83,35.09,34.83,35.02,280746,0
+DFUV.US,D,20221125,000000,34.98,35.1899,34.98,35.14,55142,0
+DFUV.US,D,20221128,000000,34.78,34.89,34.465,34.51,297270,0
+DFUV.US,D,20221129,000000,34.58,34.795,34.535,34.71,259004,0
+DFUV.US,D,20221130,000000,34.75,35.36,34.38,35.36,386859,0
+DFUV.US,D,20221201,000000,35.42,35.46,35.1152,35.23,345748,0
+DFUV.US,D,20221202,000000,34.85,35.18,34.85,35.13,270653,0
+DFUV.US,D,20221205,000000,34.94,34.9488,34.2213,34.35,300376,0
+DFUV.US,D,20221206,000000,34.26,34.44,33.73,33.97,381216,0
+DFUV.US,D,20221207,000000,33.83,34.16,33.83,33.92,229204,0
+DFUV.US,D,20221208,000000,34.1,34.26,33.97,34.08,480861,0
+DFUV.US,D,20221209,000000,33.91,34.134,33.77,33.8,308856,0
+DFUV.US,D,20221212,000000,33.89,34.32,33.78,34.29,410939,0
+DFUV.US,D,20221213,000000,35.09,35.09,34.3,34.46,338696,0
+DFUV.US,D,20221214,000000,34.42,34.64,34.04,34.18,388694,0
+DFUV.US,D,20221215,000000,33.74,33.8015,33.39,33.51,479917,0
+DFUV.US,D,20221216,000000,33.17,33.2729,32.89,33.18,573201,0
+DFUV.US,D,20221219,000000,33.11,33.29,32.793,33,377633,0
+DFUV.US,D,20221220,000000,32.77,33.135,32.77,33,793031,0
+DFUV.US,D,20221221,000000,33.28,33.5205,33.21,33.44,566137,0
+DFUV.US,D,20221222,000000,33.22,33.25,32.5828,33.08,480696,0
+DFUV.US,D,20221223,000000,33.15,33.41,33.03,33.39,364538,0
+DFUV.US,D,20221227,000000,33.45,33.59,33.32,33.5,509257,0
+DFUV.US,D,20221228,000000,33.4,33.55,33.05,33.05,496197,0
+DFUV.US,D,20221229,000000,33.24,33.61,33.24,33.55,606808,0
+DFUV.US,D,20221230,000000,33.21,33.53,33.21,33.48,507108,0
+DFUV.US,D,20230103,000000,33.57,33.76,33.12,33.35,419707,0
+DFUV.US,D,20230104,000000,33.47,33.88,33.45,33.7,263605,0
+DFUV.US,D,20230105,000000,33.48,33.74,33.38,33.6,185521,0
+DFUV.US,D,20230106,000000,33.92,34.3499,33.74,34.24,220829,0
+DFUV.US,D,20230109,000000,34.4,34.52,34.0501,34.08,256577,0
+DFUV.US,D,20230110,000000,34.07,34.4,34.02,34.37,651591,0
+DFUV.US,D,20230111,000000,34.49,34.68,34.41,34.67,668703,0
+DFUV.US,D,20230112,000000,34.76,35.05,34.59,34.89,250545,0
+DFUV.US,D,20230113,000000,34.64,35.135,34.585,35.07,420217,0
+DFUV.US,D,20230117,000000,35.04,35.145,34.88,34.96,298999,0
+DFUV.US,D,20230118,000000,35.03,35.1175,34.34,34.35,299011,0
+DFUV.US,D,20230119,000000,34.08,34.3558,33.97,34.19,574744,0
+DFUV.US,D,20230120,000000,34.28,34.71,34.1102,34.68,229715,0
+DFUV.US,D,20230123,000000,34.72,35.2298,34.72,35.05,308347,0
+DFUV.US,D,20230124,000000,34.88,35.33,34.76,34.99,189605,0
+DFUV.US,D,20230125,000000,34.77,35.14,34.68,35.12,201478,0
+DFUV.US,D,20230126,000000,35.29,35.53,35.0501,35.53,269361,0
+DFUV.US,D,20230127,000000,35.39,35.6,35.27,35.36,547792,0
+DFUV.US,D,20230130,000000,35.09,35.35,34.97,35.02,235617,0
+DFUV.US,D,20230131,000000,35.06,35.529,34.99,35.52,306951,0
+DFUV.US,D,20230201,000000,35.37,35.9778,35.2,35.68,265465,0
+DFUV.US,D,20230202,000000,35.87,35.9067,35.55,35.83,289771,0
+DFUV.US,D,20230203,000000,35.63,35.89,35.49,35.58,324178,0
+DFUV.US,D,20230206,000000,35.36,35.36,35.145,35.31,175359,0
+DFUV.US,D,20230207,000000,35.24,35.78,35.155,35.68,238161,0
+DFUV.US,D,20230208,000000,35.57,35.6695,35.38,35.43,140902,0
+DFUV.US,D,20230209,000000,35.58,35.64,35.0032,35.07,192119,0
+DFUV.US,D,20230210,000000,35.09,35.42,35.05,35.4,221346,0
+DFUV.US,D,20230213,000000,35.37,35.682,35.35,35.67,190495,0
+DFUV.US,D,20230214,000000,35.54,35.83,35.33,35.6,209833,0
+DFUV.US,D,20230215,000000,35.41,35.655,35.3,35.63,247876,0
+DFUV.US,D,20230216,000000,35.25,35.64,35.23,35.34,186291,0
+DFUV.US,D,20230217,000000,35.1899,35.25,34.98,35.2,166736,0
+DFUV.US,D,20230221,000000,34.85,34.95,34.44,34.52,241600,0
+DFUV.US,D,20230222,000000,34.47,34.67,34.335,34.44,272711,0
+DFUV.US,D,20230223,000000,34.63,34.78,34.28,34.58,440518,0
+DFUV.US,D,20230224,000000,34.25,34.51,34.121,34.45,411714,0
+DFUV.US,D,20230227,000000,34.65,34.819,34.4236,34.47,185183,0
+DFUV.US,D,20230228,000000,34.53,34.5507,34.33,34.33,258162,0
+DFUV.US,D,20230301,000000,34.25,34.56,34.25,34.42,256340,0
+DFUV.US,D,20230302,000000,34.26,34.68,34.2,34.59,485321,0
+DFUV.US,D,20230303,000000,34.63,35.08,34.61,35.02,256955,0
+DFUV.US,D,20230306,000000,35.03,35.11,34.79,34.83,283297,0
+DFUV.US,D,20230307,000000,34.78,34.7802,34.1801,34.24,257121,0
+DFUV.US,D,20230308,000000,34.2316,34.3712,34,34.18,324422,0
+DFUV.US,D,20230309,000000,34.2,34.35,33.375,33.43,214034,0
+DFUV.US,D,20230310,000000,33.3,33.62,32.78,32.95,391130,0
+DFUV.US,D,20230313,000000,32.39,32.8583,32.14,32.34,297417,0
+DFUV.US,D,20230314,000000,32.97,33.16,32.4728,32.8,321095,0
+DFUV.US,D,20230315,000000,32.1,32.15,31.6601,32.11,373056,0
+DFUV.US,D,20230316,000000,31.84,32.6499,31.6801,32.56,738615,0
+DFUV.US,D,20230317,000000,32.45,32.45,31.818,31.9,349028,0
+DFUV.US,D,20230320,000000,32.04,32.49,32.04,32.34,426506,0
+DFUV.US,D,20230321,000000,32.63,32.89,32.63,32.83,448125,0
+DFUV.US,D,20230322,000000,32.82,33,32.15,32.15,298821,0
+DFUV.US,D,20230323,000000,32.38,32.6194,31.7682,31.98,326972,0
+DFUV.US,D,20230324,000000,31.71,32.1799,31.56,32.13,504888,0
+DFUV.US,D,20230327,000000,32.47,32.7,32.301,32.52,598401,0
+DFUV.US,D,20230328,000000,32.48,32.7,32.41,32.6,640378,0
+DFUV.US,D,20230329,000000,32.86,33.025,32.81,33,1057725,0
+DFUV.US,D,20230330,000000,33.24,33.28,32.98,33.1,184935,0
+DFUV.US,D,20230331,000000,33.28,33.51,33.2138,33.48,396719,0
+DFUV.US,D,20230403,000000,33.71,33.88,33.57,33.77,414154,0
+DFUV.US,D,20230404,000000,33.82,33.82,33.15,33.29,233598,0
+DFUV.US,D,20230405,000000,33.26,33.38,33.13,33.36,269427,0
+DFUV.US,D,20230406,000000,33.34,33.39,33.2401,33.28,197582,0
+DFUV.US,D,20230410,000000,33.16,33.51,33.16,33.51,344243,0
+DFUV.US,D,20230411,000000,33.62,33.872,33.62,33.75,321856,0
+DFUV.US,D,20230412,000000,33.93,33.95,33.59,33.62,272908,0
+DFUV.US,D,20230413,000000,33.73,33.93,33.53,33.85,405802,0
+DFUV.US,D,20230414,000000,33.91,34.1135,33.69,33.85,404193,0
+DFUV.US,D,20230417,000000,33.81,34.03,33.7866,34.03,469451,0
+DFUV.US,D,20230418,000000,34.1,34.12,33.9029,34.04,330171,0
+DFUV.US,D,20230419,000000,33.83,34.0099,33.79,33.95,1285666,0
+DFUV.US,D,20230420,000000,33.65,33.81,33.59,33.69,984586,0
+DFUV.US,D,20230421,000000,33.76,33.76,33.48,33.61,1067223,0
+DFUV.US,D,20230424,000000,33.59,33.78,33.59,33.72,354258,0
+DFUV.US,D,20230425,000000,33.54,33.54,33.08,33.08,293141,0
+DFUV.US,D,20230426,000000,32.98,33.05,32.6432,32.74,271686,0
+DFUV.US,D,20230427,000000,32.92,33.3306,32.8632,33.32,248866,0
+DFUV.US,D,20230428,000000,33.26,33.76,33.26,33.72,215142,0
+DFUV.US,D,20230501,000000,33.75,33.92,33.66,33.67,251054,0
+DFUV.US,D,20230502,000000,33.51,33.51,32.75,33.05,250311,0
+DFUV.US,D,20230503,000000,33.12,33.26,32.77,32.83,648926,0
+DFUV.US,D,20230504,000000,32.62,32.728,32.18,32.35,406206,0
+DFUV.US,D,20230505,000000,32.8,33.11,32.79,33,207792,0
+DFUV.US,D,20230508,000000,33.14,33.1945,32.93,32.98,233389,0
+DFUV.US,D,20230509,000000,32.8,32.9999,32.74,32.85,236490,0
+DFUV.US,D,20230510,000000,33.14,33.14,32.48,32.77,277096,0
+DFUV.US,D,20230511,000000,32.54,32.6,32.42,32.6,365207,0
+DFUV.US,D,20230512,000000,32.73,32.74,32.32,32.5169,513589,0
+DFUV.US,D,20230515,000000,32.63,32.86,32.5391,32.77,203546,0
+DFUV.US,D,20230516,000000,32.66,32.7,32.35,32.35,255927,0
+DFUV.US,D,20230517,000000,32.57,32.98,32.4755,32.91,235867,0
+DFUV.US,D,20230518,000000,32.82,33.18,32.75,33.14,351102,0
+DFUV.US,D,20230519,000000,33.23,33.3067,32.9604,33.05,235791,0
+DFUV.US,D,20230522,000000,33.11,33.3,32.94,33.15,343233,0
+DFUV.US,D,20230523,000000,33.09,33.38,33,33,245566,0
+DFUV.US,D,20230524,000000,32.89,32.89,32.6101,32.67,287658,0
+DFUV.US,D,20230525,000000,32.67,32.67,32.321,32.56,463507,0
+DFUV.US,D,20230526,000000,32.73,32.865,32.64,32.8,288592,0
+DFUV.US,D,20230530,000000,32.81,32.81,32.551,32.7,282953,0
+DFUV.US,D,20230531,000000,32.46,32.5645,32.21,32.32,256480,0
+DFUV.US,D,20230601,000000,32.41,32.74,32.27,32.65,424036,0
+DFUV.US,D,20230602,000000,32.91,33.45,32.8801,33.38,292014,0
+DFUV.US,D,20230605,000000,33.46,33.46,33.14,33.18,272676,0
+DFUV.US,D,20230606,000000,33.1,33.62,33.1,33.56,278348,0
+DFUV.US,D,20230607,000000,33.63,34.07,33.59,34.03,239873,0
+DFUV.US,D,20230608,000000,33.99,34.042,33.79,33.97,213113,0
+DFUV.US,D,20230609,000000,34.02,34.07,33.8672,33.91,298408,0
+DFUV.US,D,20230612,000000,33.95,34.0975,33.865,34.05,230716,0
+DFUV.US,D,20230613,000000,34.18,34.4799,34.18,34.36,289416,0
+DFUV.US,D,20230614,000000,34.46,34.4997,33.98,34.13,227398,0
+DFUV.US,D,20230615,000000,34.1,34.5774,34.0713,34.49,293966,0
+DFUV.US,D,20230616,000000,34.74,34.74,34.37,34.41,205832,0
+DFUV.US,D,20230620,000000,34.2,34.2,33.91,34.03,239400,0
+DFUV.US,D,20230621,000000,33.81,34,33.72,33.83,282781,0
+DFUV.US,D,20230622,000000,33.71,33.72,33.5599,33.64,416395,0
+DFUV.US,D,20230623,000000,33.39,33.54,33.32,33.4,549085,0
+DFUV.US,D,20230626,000000,33.44,33.715,33.44,33.61,421323,0
+DFUV.US,D,20230627,000000,33.59,33.96,33.52,33.93,503917,0
+DFUV.US,D,20230628,000000,33.86,33.93,33.696,33.91,275496,0
+DFUV.US,D,20230629,000000,33.95,34.25,33.9061,34.25,288648,0
+DFUV.US,D,20230630,000000,34.47,34.61,34.3383,34.5,211877,0
+DFUV.US,D,20230703,000000,34.48,34.72,34.48,34.63,108405,0
+DFUV.US,D,20230705,000000,34.47,34.56,34.39,34.4,258304,0
+DFUV.US,D,20230706,000000,34.07,34.11,33.76,33.98,218023,0
+DFUV.US,D,20230707,000000,33.96,34.49,33.96,34.18,740963,0
+DFUV.US,D,20230710,000000,34.16,34.52,34.145,34.44,170888,0
+DFUV.US,D,20230711,000000,34.52,34.89,34.52,34.88,184965,0
+DFUV.US,D,20230712,000000,35.19,35.2199,35.001,35.04,218898,0
+DFUV.US,D,20230713,000000,35.21,35.2327,35.09,35.2,162757,0
+DFUV.US,D,20230714,000000,35.22,35.22,34.81,34.83,226336,0
+DFUV.US,D,20230717,000000,34.81,35.035,34.71,34.91,350508,0
+DFUV.US,D,20230718,000000,34.99,35.3799,34.95,35.31,180796,0
+DFUV.US,D,20230719,000000,35.44,35.62,35.4,35.53,210507,0
+DFUV.US,D,20230720,000000,35.53,35.64,35.48,35.61,241639,0
+DFUV.US,D,20230721,000000,35.75,35.75,35.5001,35.61,228267,0
+DFUV.US,D,20230724,000000,35.64,35.95,35.64,35.86,306576,0
+DFUV.US,D,20230725,000000,35.72,36,35.72,35.85,218656,0
+DFUV.US,D,20230726,000000,35.83,36.08,35.83,35.96,227983,0
+DFUV.US,D,20230727,000000,36.15,36.2087,35.715,35.76,210501,0
+DFUV.US,D,20230728,000000,36.01,36.0471,35.85,36.01,227023,0
+DFUV.US,D,20230731,000000,36.07,36.22,36.0593,36.19,208105,0
+DFUV.US,D,20230801,000000,36.1,36.16,35.94,36.08,222750,0
+DFUV.US,D,20230802,000000,35.83,35.93,35.66,35.74,199535,0
+DFUV.US,D,20230803,000000,35.69,35.87,35.48,35.71,165178,0
+DFUV.US,D,20230804,000000,35.8,36.02,35.5901,35.6,213730,0
+DFUV.US,D,20230807,000000,35.71,35.9399,35.71,35.92,231118,0
+DFUV.US,D,20230808,000000,35.62,35.79,35.3301,35.74,198692,0
+DFUV.US,D,20230809,000000,35.83,35.8777,35.571,35.58,197583,0
+DFUV.US,D,20230810,000000,35.75,36.0099,35.4633,35.55,348531,0
+DFUV.US,D,20230811,000000,35.44,35.71,35.4306,35.65,336765,0
+DFUV.US,D,20230814,000000,35.63,35.7,35.4699,35.7,331736,0
+DFUV.US,D,20230815,000000,35.51,35.51,35.1,35.14,277553,0
+DFUV.US,D,20230816,000000,35.05,35.27,34.81,34.81,281224,0
+DFUV.US,D,20230817,000000,34.93,35.02,34.5994,34.65,165617,0
+DFUV.US,D,20230818,000000,34.4,34.79,34.4,34.72,161275,0
+DFUV.US,D,20230821,000000,34.76,34.87,34.5001,34.71,215463,0
+DFUV.US,D,20230822,000000,34.78,34.8,34.49,34.49,279705,0
+DFUV.US,D,20230823,000000,34.48,34.75,34.4587,34.73,238483,0
+DFUV.US,D,20230824,000000,34.63,34.905,34.41,34.41,158971,0
+DFUV.US,D,20230825,000000,34.52,34.69,34.2302,34.57,280108,0
+DFUV.US,D,20230828,000000,34.71,34.96,34.71,34.8,304084,0
+DFUV.US,D,20230829,000000,34.81,35.21,34.79,35.2,256175,0
+DFUV.US,D,20230830,000000,35.21,35.35,35.165,35.26,171793,0
+DFUV.US,D,20230831,000000,35.36,35.39,35.18,35.18,153523,0
+DFUV.US,D,20230901,000000,35.45,35.56,35.3897,35.51,189268,0
+DFUV.US,D,20230905,000000,35.42,35.48,35.02,35.02,143158,0
+DFUV.US,D,20230906,000000,34.99,35.06,34.75,34.92,157304,0
+DFUV.US,D,20230907,000000,34.79,34.91,34.72,34.77,223269,0
+DFUV.US,D,20230908,000000,34.79,34.95,34.75,34.83,220566,0
+DFUV.US,D,20230911,000000,35.02,35.085,34.8214,34.87,160586,0
+DFUV.US,D,20230912,000000,34.88,35.2074,34.87,35.02,207967,0
+DFUV.US,D,20230913,000000,35.06,35.169,34.79,34.91,190130,0
+DFUV.US,D,20230914,000000,35.17,35.35,35.13,35.33,282537,0
+DFUV.US,D,20230915,000000,35.18,35.29,34.97,34.99,137540,0
+DFUV.US,D,20230918,000000,35.08,35.12,34.94,35.03,211033,0
+DFUV.US,D,20230919,000000,34.87,34.93,34.6,34.76,214989,0
+DFUV.US,D,20230920,000000,34.85,35.0082,34.55,34.55,254683,0
+DFUV.US,D,20230921,000000,34.44,34.49,34.14,34.14,418519,0
+DFUV.US,D,20230922,000000,34.32,34.32,34.01,34.01,257137,0
+DFUV.US,D,20230925,000000,33.91,34.23,33.91,34.23,471709,0
+DFUV.US,D,20230926,000000,33.95,34.1,33.79,33.83,244497,0
+DFUV.US,D,20230927,000000,34.05,34.115,33.73,33.98,255980,0
+DFUV.US,D,20230928,000000,34.02,34.369,34.0105,34.22,201708,0
+DFUV.US,D,20230929,000000,34.38,34.39,33.94,34.02,268780,0
+DFUV.US,D,20231002,000000,33.97,33.98,33.5,33.66,715970,0
+DFUV.US,D,20231003,000000,33.46,33.5873,33.1496,33.24,260363,0
+DFUV.US,D,20231004,000000,33.3,33.3,32.89,33.23,375500,0
+DFUV.US,D,20231005,000000,33.17,33.21,32.92,33.13,976754,0
+DFUV.US,D,20231006,000000,32.96,33.55,32.8,33.37,410153,0
+DFUV.US,D,20231009,000000,33.35,33.75,33.3449,33.66,177658,0
+DFUV.US,D,20231010,000000,33.76,34.12,33.76,33.92,274884,0
+DFUV.US,D,20231011,000000,33.96,34,33.67,33.85,210344,0
+DFUV.US,D,20231012,000000,33.93,33.93,33.3,33.47,222559,0
+DFUV.US,D,20231013,000000,33.69,33.75,33.34,33.46,213561,0
+DFUV.US,D,20231016,000000,33.65,33.94,33.64,33.85,208646,0
+DFUV.US,D,20231017,000000,33.68,34.28,33.68,34.07,153614,0
+DFUV.US,D,20231018,000000,33.97,33.97,33.52,33.57,267613,0
+DFUV.US,D,20231019,000000,33.61,33.75,33.22,33.27,171168,0
+DFUV.US,D,20231020,000000,33.21,33.3233,32.845,32.86,249796,0
+DFUV.US,D,20231023,000000,32.72,32.89,32.52,32.53,253842,0
+DFUV.US,D,20231024,000000,32.71,32.8511,32.5562,32.65,271766,0
+DFUV.US,D,20231025,000000,32.52,32.57,32.2717,32.33,259615,0
+DFUV.US,D,20231026,000000,32.22,32.49,32.16,32.24,336706,0
+DFUV.US,D,20231027,000000,32.28,32.28,31.76,31.85,355528,0
+DFUV.US,D,20231030,000000,31.99,32.2286,31.88,32.17,349705,0
+DFUV.US,D,20231031,000000,32.19,32.48,32.1708,32.44,874267,0
+DFUV.US,D,20231101,000000,32.49,32.685,32.37,32.64,416189,0
+DFUV.US,D,20231102,000000,32.83,33.315,32.83,33.29,290783,0
+DFUV.US,D,20231103,000000,33.59,33.88,33.59,33.76,303009,0
+DFUV.US,D,20231106,000000,33.8,33.8,33.42,33.51,318711,0
+DFUV.US,D,20231107,000000,33.41,33.45,33.27,33.34,282118,0
+DFUV.US,D,20231108,000000,33.39,33.39,33.1046,33.16,213080,0
+DFUV.US,D,20231109,000000,33.3,33.32,32.89,32.92,254202,0
+DFUV.US,D,20231110,000000,33.04,33.35,32.9126,33.31,328952,0
+DFUV.US,D,20231113,000000,33.19,33.4,33.1561,33.3,171649,0
+DFUV.US,D,20231114,000000,33.79,34.2695,33.79,34.14,286894,0
+DFUV.US,D,20231115,000000,34.19,34.57,34.19,34.33,217822,0
+DFUV.US,D,20231116,000000,34.32,34.38,34.01,34.17,299085,0
+DFUV.US,D,20231117,000000,34.33,34.49,34.3169,34.45,218186,0
+DFUV.US,D,20231120,000000,34.43,34.68,34.351,34.57,262794,0
+DFUV.US,D,20231121,000000,34.54,34.57,34.435,34.49,483623,0
+DFUV.US,D,20231122,000000,34.47,34.6872,34.47,34.61,204062,0
+DFUV.US,D,20231124,000000,34.61,34.8291,34.61,34.73,66298,0
+DFUV.US,D,20231127,000000,34.62,34.675,34.57,34.61,333191,0
+DFUV.US,D,20231128,000000,34.57,34.759,34.525,34.55,615125,0
+DFUV.US,D,20231129,000000,34.73,34.915,34.62,34.63,219575,0
+DFUV.US,D,20231130,000000,34.81,34.96,34.715,34.92,377459,0
+DFUV.US,D,20231201,000000,34.89,35.4471,34.835,35.36,238524,0
+DFUV.US,D,20231204,000000,35.14,35.469,35.14,35.38,231289,0
+DFUV.US,D,20231205,000000,35.23,35.26,35.0399,35.04,485593,0
+DFUV.US,D,20231206,000000,35.22,35.41,34.935,35,323279,0
+DFUV.US,D,20231207,000000,35.1,35.2105,35.01,35.17,308276,0
+DFUV.US,D,20231208,000000,35.22,35.4762,35.18,35.37,260747,0
+DFUV.US,D,20231211,000000,35.44,35.6601,35.44,35.64,235415,0
+DFUV.US,D,20231212,000000,35.57,35.69,35.43,35.61,237148,0
+DFUV.US,D,20231213,000000,35.56,36.25,35.508,36.23,355101,0
+DFUV.US,D,20231214,000000,36.59,37.0583,36.59,36.94,365160,0
+DFUV.US,D,20231215,000000,36.94,36.94,36.67,36.73,260262,0
+DFUV.US,D,20231218,000000,36.94,36.98,36.8138,36.84,278361,0
+DFUV.US,D,20231219,000000,36.74,37.13,36.74,37.1,249578,0
+DFUV.US,D,20231220,000000,37,37.23,36.52,36.52,438195,0
+DFUV.US,D,20231221,000000,36.76,36.98,36.67,36.95,328044,0
+DFUV.US,D,20231222,000000,37.04,37.25,36.95,37.07,297255,0
+DFUV.US,D,20231226,000000,37.17,37.4401,37.1426,37.37,325593,0
+DFUV.US,D,20231227,000000,37.34,37.4502,37.28,37.39,282574,0
+DFUV.US,D,20231228,000000,37.27,37.47,37.27,37.36,295336,0
+DFUV.US,D,20231229,000000,37.34,37.4,37.13,37.22,190120,0
+DFUV.US,D,20240102,000000,37.04,37.475,37.03,37.3,267936,0
+DFUV.US,D,20240103,000000,37.1,37.2089,36.89,36.93,271718,0
+DFUV.US,D,20240104,000000,36.94,37.11,36.81,36.81,363684,0
+DFUV.US,D,20240105,000000,36.79,37.19,36.79,36.98,215873,0
+DFUV.US,D,20240108,000000,36.84,37.26,36.76,37.23,637196,0
+DFUV.US,D,20240109,000000,37.1,37.1,36.9033,36.97,199991,0
+DFUV.US,D,20240110,000000,36.92,36.965,36.777,36.9,253965,0
+DFUV.US,D,20240111,000000,36.85,36.88,36.5597,36.8,278433,0
+DFUV.US,D,20240112,000000,36.95,37.09,36.685,36.75,202092,0
+DFUV.US,D,20240116,000000,36.55,36.59,36.37,36.47,189065,0
+DFUV.US,D,20240117,000000,36.13,36.395,36.109,36.22,303016,0
+DFUV.US,D,20240118,000000,36.26,36.38,36.0485,36.35,197921,0
+DFUV.US,D,20240119,000000,36.45,36.78,36.31,36.77,192405,0
+DFUV.US,D,20240122,000000,36.83,37.06,36.83,36.97,213354,0
+DFUV.US,D,20240123,000000,37.06,37.12,36.89,37,220332,0
+DFUV.US,D,20240124,000000,37.21,37.26,36.955,36.98,245575,0
+DFUV.US,D,20240125,000000,37.21,37.38,37.0682,37.38,187458,0
+DFUV.US,D,20240126,000000,37.33,37.5097,37.3,37.39,274070,0
+DFUV.US,D,20240129,000000,37.38,37.65,37.28,37.65,134466,0
+DFUV.US,D,20240130,000000,37.61,37.87,37.59,37.85,182409,0
+DFUV.US,D,20240131,000000,37.71,37.83,37.26,37.26,241248,0
+DFUV.US,D,20240201,000000,37.46,37.55,37.065,37.55,238818,0
+DFUV.US,D,20240202,000000,37.49,37.83,37.37,37.67,427213,0
+DFUV.US,D,20240205,000000,37.44,37.45,37.12,37.28,233837,0
+DFUV.US,D,20240206,000000,37.32,37.5101,37.32,37.45,273904,0
+DFUV.US,D,20240207,000000,37.59,37.63,37.41,37.54,249777,0
+DFUV.US,D,20240208,000000,37.55,37.69,37.47,37.65,204707,0
+DFUV.US,D,20240209,000000,37.68,37.74,37.4997,37.72,274475,0
+DFUV.US,D,20240212,000000,37.74,38.2,37.74,38.05,174956,0
+DFUV.US,D,20240213,000000,37.53,37.67,37.08,37.33,340353,0
+DFUV.US,D,20240214,000000,37.58,37.76,37.4326,37.73,260737,0
+DFUV.US,D,20240215,000000,37.84,38.37,37.84,38.32,375255,0
+DFUV.US,D,20240216,000000,38.15,38.37,38.11,38.14,271932,0
+DFUV.US,D,20240220,000000,38.07,38.12,37.9299,37.99,312107,0
+DFUV.US,D,20240221,000000,38.01,38.18,37.935,38.16,433387,0
+DFUV.US,D,20240222,000000,38.33,38.53,38.195,38.45,256931,0
+DFUV.US,D,20240223,000000,38.47,38.64,38.45,38.57,490667,0
+DFUV.US,D,20240226,000000,38.56,38.72,38.4221,38.45,634572,0
+DFUV.US,D,20240227,000000,38.6,38.6148,38.485,38.6,210225,0
+DFUV.US,D,20240228,000000,38.54,38.7,38.4227,38.52,190175,0
+DFUV.US,D,20240229,000000,38.61,38.845,38.5801,38.73,514224,0
+DFUV.US,D,20240301,000000,38.8,39.03,38.72,38.98,238638,0
+DFUV.US,D,20240304,000000,39,39.16,39,39,237891,0
+DFUV.US,D,20240305,000000,38.88,39.2,38.82,38.93,260712,0
+DFUV.US,D,20240306,000000,39.18,39.31,39.0292,39.17,198766,0
+DFUV.US,D,20240307,000000,39.35,39.4703,39.315,39.36,163586,0
+DFUV.US,D,20240308,000000,39.42,39.6515,39.3076,39.34,205540,0
+DFUV.US,D,20240311,000000,39.25,39.48,39.1502,39.46,230219,0
+DFUV.US,D,20240312,000000,39.48,39.6,39.31,39.5,192661,0
+DFUV.US,D,20240313,000000,39.56,39.7916,39.56,39.66,290682,0
+DFUV.US,D,20240314,000000,39.66,39.66,39.1227,39.38,362811,0
+DFUV.US,D,20240315,000000,39.12,39.52,39.1,39.43,260594,0
+DFUV.US,D,20240318,000000,39.51,39.5997,39.34,39.52,335767,0
+DFUV.US,D,20240319,000000,39.32,39.58,39.32,39.53,336002,0
+DFUV.US,D,20240320,000000,39.51,40.01,39.4905,39.93,462091,0
+DFUV.US,D,20240321,000000,40.16,40.38,40.13,40.31,235870,0
+DFUV.US,D,20240322,000000,40.33,40.39,40.07,40.08,361232,0
+DFUV.US,D,20240325,000000,40.04,40.22,40.04,40.08,233174,0
+DFUV.US,D,20240326,000000,40.16,40.22,40.06,40.07,3888045,0
+DFUV.US,D,20240327,000000,40.24,40.7,40.24,40.7,255529,0
+DFUV.US,D,20240328,000000,40.76,40.96,40.74,40.9,207264,0
+DFUV.US,D,20240401,000000,40.91,40.91,40.68,40.76,238644,0
+DFUV.US,D,20240402,000000,40.52,40.54,40.31,40.46,322082,0
+DFUV.US,D,20240403,000000,40.38,40.6393,40.38,40.54,345133,0
+DFUV.US,D,20240404,000000,40.8,40.883,40.085,40.16,193856,0
+DFUV.US,D,20240405,000000,40.19,40.585,40.1475,40.48,214572,0
+DFUV.US,D,20240408,000000,40.54,40.6122,40.435,40.46,270498,0
+DFUV.US,D,20240409,000000,40.54,40.6451,40.195,40.48,246049,0
+DFUV.US,D,20240410,000000,39.97,40.15,39.7201,39.89,240061,0
+DFUV.US,D,20240411,000000,40.02,40.02,39.59,39.84,240450,0
+DFUV.US,D,20240412,000000,39.64,39.72,39.0501,39.16,201734,0
+DFUV.US,D,20240415,000000,39.47,39.63,38.7745,38.88,475686,0
+DFUV.US,D,20240416,000000,38.9,38.9062,38.52,38.66,245384,0
+DFUV.US,D,20240417,000000,38.8,38.9037,38.44,38.53,265106,0
+DFUV.US,D,20240418,000000,38.68,38.87,38.46,38.57,377358,0
+DFUV.US,D,20240419,000000,38.57,38.915,38.57,38.84,207033,0
+DFUV.US,D,20240422,000000,38.93,39.3601,38.8417,39.16,234128,0
+DFUV.US,D,20240423,000000,39.22,39.63,39.2088,39.53,222840,0
+DFUV.US,D,20240424,000000,39.47,39.56,39.28,39.54,229923,0
+DFUV.US,D,20240425,000000,39.26,39.47,39.01,39.36,306110,0
+DFUV.US,D,20240426,000000,39.25,39.51,39.175,39.37,263939,0
+DFUV.US,D,20240429,000000,39.47,39.6701,39.44,39.63,261080,0
+DFUV.US,D,20240430,000000,39.42,39.43,38.93,38.95,239186,0
+DFUV.US,D,20240501,000000,38.83,39.2301,38.68,38.73,271360,0
+DFUV.US,D,20240502,000000,38.96,39.0501,38.71,38.97,220542,0
+DFUV.US,D,20240503,000000,39.31,39.315,39.02,39.21,1210487,0
+DFUV.US,D,20240506,000000,39.44,39.58,39.42,39.54,263717,0
+DFUV.US,D,20240507,000000,39.61,39.755,39.59,39.6,279566,0
+DFUV.US,D,20240508,000000,39.41,39.69,39.41,39.62,248315,0
+DFUV.US,D,20240509,000000,39.62,39.99,39.62,39.96,308047,0
+DFUV.US,D,20240510,000000,40.09,40.11,39.96,40.04,313583,0
+DFUV.US,D,20240513,000000,40.19,40.28,40,40,199919,0
+DFUV.US,D,20240514,000000,40.13,40.22,40.03,40.2,250437,0
+DFUV.US,D,20240515,000000,40.38,40.47,40.22,40.41,242817,0
+DFUV.US,D,20240516,000000,40.48,40.505,40.325,40.33,334246,0
+DFUV.US,D,20240517,000000,40.36,40.49,40.3381,40.49,215378,0
+DFUV.US,D,20240520,000000,40.47,40.545,40.28,40.28,235531,0
+DFUV.US,D,20240521,000000,40.21,40.3401,40.21,40.3,313390,0
+DFUV.US,D,20240522,000000,40.24,40.291,40.015,40.17,238625,0
+DFUV.US,D,20240523,000000,40.25,40.25,39.57,39.63,298978,0
+DFUV.US,D,20240524,000000,39.8,39.93,39.791,39.88,186054,0
+DFUV.US,D,20240528,000000,39.87,39.87,39.5401,39.68,215669,0
+DFUV.US,D,20240529,000000,39.32,39.32,39.161,39.21,281998,0
+DFUV.US,D,20240530,000000,39.13,39.3961,39.13,39.39,276624,0
+DFUV.US,D,20240531,000000,39.46,40.07,39.42,40.02,301258,0
+DFUV.US,D,20240603,000000,40.12,40.12,39.44,39.72,294542,0
+DFUV.US,D,20240604,000000,39.52,39.5606,39.255,39.4,215193,0
+DFUV.US,D,20240605,000000,39.49,39.5844,39.295,39.56,204600,0
+DFUV.US,D,20240606,000000,39.57,39.673,39.4,39.54,147314,0
+DFUV.US,D,20240607,000000,39.36,39.69,39.32,39.44,221829,0
+DFUV.US,D,20240610,000000,39.32,39.52,39.28,39.49,187285,0
+DFUV.US,D,20240611,000000,39.28,39.28,39,39.16,307901,0
+DFUV.US,D,20240612,000000,39.62,39.64,39.18,39.3,180175,0
+DFUV.US,D,20240613,000000,39.24,39.24,38.84,39.07,142279,0
+DFUV.US,D,20240614,000000,38.81,38.86,38.54,38.76,247221,0
+DFUV.US,D,20240617,000000,38.68,39.03,38.59,38.99,231783,0
+DFUV.US,D,20240618,000000,38.88,39.12,38.88,38.96,225257,0
+DFUV.US,D,20240620,000000,38.96,39.21,38.9,39.15,1051969,0
+DFUV.US,D,20240621,000000,39.23,39.23,38.915,39.14,234503,0
+DFUV.US,D,20240624,000000,39.2,39.62,39.2,39.44,316457,0
+DFUV.US,D,20240625,000000,39.47,39.47,39.085,39.22,171467,0
+DFUV.US,D,20240626,000000,39.12,39.12,38.9,39.08,158213,0
+DFUV.US,D,20240627,000000,39.03,39.08,38.92,39.06,170067,0
+DFUV.US,D,20240628,000000,39.23,39.49,39.12,39.27,194710,0
+DFUV.US,D,20240701,000000,39.39,39.4999,39.0301,39.1,228579,0
+DFUV.US,D,20240702,000000,39.04,39.24,39.025,39.24,174100,0
+DFUV.US,D,20240703,000000,39.24,39.38,39.175,39.19,142074,0
+DFUV.US,D,20240705,000000,39.2,39.2,38.86,38.98,148930,0
+DFUV.US,D,20240708,000000,39.09,39.3,38.9801,39.06,154739,0
+DFUV.US,D,20240709,000000,39.01,39.27,38.945,39,211958,0
+DFUV.US,D,20240710,000000,39.06,39.42,39.06,39.39,366897,0
+DFUV.US,D,20240711,000000,39.54,39.96,39.53,39.91,254814,0
+DFUV.US,D,20240712,000000,40.05,40.33,40.0001,40.18,190744,0
+DFUV.US,D,20240715,000000,40.3,40.6704,40.26,40.48,164701,0
+DFUV.US,D,20240716,000000,40.55,41.27,40.55,41.23,216021,0
+DFUV.US,D,20240717,000000,41.06,41.46,41.06,41.2,223223,0
+DFUV.US,D,20240718,000000,41.13,41.53,40.754,40.8,455507,0
+DFUV.US,D,20240719,000000,40.74,40.89,40.4,40.46,82726,0
+DFUV.US,D,20240722,000000,40.47,40.64,40.17,40.64,283744,0
+DFUV.US,D,20240723,000000,40.58,40.62,40.4301,40.5,226641,0
+DFUV.US,D,20240724,000000,40.4,40.6,40.16,40.17,267992,0
+DFUV.US,D,20240725,000000,40.22,40.96,40.22,40.48,283404,0
+DFUV.US,D,20240726,000000,40.73,41.1603,40.7277,41.08,226210,0
+DFUV.US,D,20240729,000000,41.1,41.1,40.79,40.95,198127,0
+DFUV.US,D,20240730,000000,41.06,41.3398,41.05,41.23,212136,0
+DFUV.US,D,20240731,000000,41.46,41.76,41.305,41.31,5040059,0
+DFUV.US,D,20240801,000000,41.33,41.48,40.345,40.52,251953,0
+DFUV.US,D,20240802,000000,40.03,40.03,39.21,39.46,292107,0
+DFUV.US,D,20240805,000000,38.37,38.81,38.09,38.51,244065,0
+DFUV.US,D,20240806,000000,38.62,39.2399,38.44,38.81,274099,0
+DFUV.US,D,20240807,000000,39.22,39.41,38.56,38.57,378592,0
+DFUV.US,D,20240808,000000,38.87,39.38,38.87,39.37,321630,0
+DFUV.US,D,20240809,000000,39.35,39.515,39.11,39.38,224972,0
+DFUV.US,D,20240812,000000,39.47,39.53,39.1499,39.2,134863,0
+DFUV.US,D,20240813,000000,39.34,39.62,39.2,39.6,271984,0
+DFUV.US,D,20240814,000000,39.61,39.8063,39.5301,39.71,180406,0
+DFUV.US,D,20240815,000000,40.16,40.355,40.07,40.31,175325,0
+DFUV.US,D,20240816,000000,40.12,40.46,40.12,40.46,166502,0
+DFUV.US,D,20240819,000000,40.5,40.77,40.5,40.77,238699,0
+DFUV.US,D,20240820,000000,40.72,40.74,40.395,40.41,293851,0
+DFUV.US,D,20240821,000000,40.62,40.67,40.45,40.65,270557,0
+DFUV.US,D,20240822,000000,40.7,40.78,40.49,40.6,300625,0
+DFUV.US,D,20240823,000000,40.8,41.2575,40.7201,41.25,256431,0
+DFUV.US,D,20240826,000000,41.43,41.55,41.23,41.3,289967,0
+DFUV.US,D,20240827,000000,41.19,41.26,41.09,41.19,247908,0
+DFUV.US,D,20240828,000000,41.06,41.31,40.92,41.1,295552,0
+DFUV.US,D,20240829,000000,41.3,41.55,41.03,41.29,276586,0
+DFUV.US,D,20240830,000000,41.43,41.69,41.21,41.65,193891,0
+DFUV.US,D,20240903,000000,41.41,41.47,40.82,40.92,217236,0
+DFUV.US,D,20240904,000000,40.88,41.15,40.7,40.78,387499,0
+DFUV.US,D,20240905,000000,40.9,40.9,40.35,40.49,264266,0
+DFUV.US,D,20240906,000000,40.52,40.71,39.895,39.96,231351,0
+DFUV.US,D,20240909,000000,40.19,40.56,40.1103,40.3,275783,0
+DFUV.US,D,20240910,000000,40.44,40.44,39.7155,40.02,331889,0
+DFUV.US,D,20240911,000000,39.98,40.03,39.2399,39.98,201987,0
+DFUV.US,D,20240912,000000,40.12,40.31,39.8101,40.29,243605,0
+DFUV.US,D,20240913,000000,40.45,40.72,40.4165,40.63,329187,0
+DFUV.US,D,20240916,000000,40.8,41,40.7399,41,208578,0
+DFUV.US,D,20240917,000000,40.91,41.18,40.83,40.99,255906,0
+DFUV.US,D,20240918,000000,41.02,41.4073,40.86,40.96,259692,0
+DFUV.US,D,20240919,000000,41.6,41.72,41.3277,41.55,437569,0
+DFUV.US,D,20240920,000000,41.38,41.38,41.14,41.28,224098,0
+DFUV.US,D,20240923,000000,41.43,41.52,41.3,41.42,210147,0
+DFUV.US,D,20240924,000000,41.53,41.57,41.3701,41.48,198861,0
+DFUV.US,D,20240925,000000,41.48,41.48,41.03,41.06,142271,0
+DFUV.US,D,20240926,000000,41.24,41.44,41.24,41.36,178796,0
+DFUV.US,D,20240927,000000,41.54,41.86,41.53,41.59,338278,0
+DFUV.US,D,20240930,000000,41.53,41.735,41.31,41.69,184351,0
+DFUV.US,D,20241001,000000,41.66,41.67,41.31,41.5,195232,0
+DFUV.US,D,20241002,000000,41.54,41.6602,41.4299,41.49,250825,0
+DFUV.US,D,20241003,000000,41.34,41.45,41.13,41.33,219869,0
+DFUV.US,D,20241004,000000,41.74,41.86,41.5681,41.86,422005,0
+DFUV.US,D,20241007,000000,41.77,41.79,41.4879,41.66,153857,0
+DFUV.US,D,20241008,000000,41.59,41.6399,41.41,41.53,185394,0
+DFUV.US,D,20241009,000000,41.48,41.91,41.44,41.85,166173,0
+DFUV.US,D,20241010,000000,41.82,41.8399,41.6419,41.7,223981,0
+DFUV.US,D,20241011,000000,41.88,42.35,41.88,42.31,210672,0
+DFUV.US,D,20241014,000000,42.31,42.56,42.2499,42.55,205894,0
+DFUV.US,D,20241015,000000,42.47,42.68,42.24,42.25,234241,0
+DFUV.US,D,20241016,000000,42.4,42.7247,42.4,42.65,168240,0
+DFUV.US,D,20241017,000000,42.68,42.76,42.6,42.68,217435,0
+DFUV.US,D,20241018,000000,42.66,42.745,42.5071,42.67,173402,0
+DFUV.US,D,20241021,000000,42.67,42.7099,42.18,42.21,198712,0
+DFUV.US,D,20241022,000000,42.11,42.13,41.91,42.09,131358,0
+DFUV.US,D,20241023,000000,41.92,42.07,41.7,41.93,149601,0
+DFUV.US,D,20241024,000000,42.06,42.06,41.7775,41.92,134489,0
+DFUV.US,D,20241025,000000,42.12,42.19325,41.6501,41.68,188061,0
+DFUV.US,D,20241028,000000,41.77,42.07,41.77,42,153168,0
+DFUV.US,D,20241029,000000,41.85,41.98,41.74,41.78,197945,0
+DFUV.US,D,20241030,000000,41.62,42.0715,41.62,41.76,204834,0
+DFUV.US,D,20241031,000000,41.75,41.8,41.37,41.37,181374,0
+DFUV.US,D,20241101,000000,41.65,41.8049,41.41,41.41,160729,0
+DFUV.US,D,20241104,000000,41.48,41.6451,41.34,41.39,185857,0
+DFUV.US,D,20241105,000000,41.39,41.86,41.3698,41.86,185701,0
+DFUV.US,D,20241106,000000,43.27,43.7497,43.08,43.66,285493,0
+DFUV.US,D,20241107,000000,43.7,43.7,43.295,43.37,243777,0
+DFUV.US,D,20241108,000000,43.37,43.565,43.25,43.47,204341,0
+DFUV.US,D,20241111,000000,43.75,44,43.68,43.87,224098,0
+DFUV.US,D,20241112,000000,43.81,43.84,43.41,43.48,201313,0
+DFUV.US,D,20241113,000000,43.58,43.74,43.48,43.54,179760,0
+DFUV.US,D,20241114,000000,43.6401,43.69,43.201,43.26,172551,0
+DFUV.US,D,20241115,000000,43.2001,43.32,42.92,43,230321,0
+DFUV.US,D,20241118,000000,43.1601,43.2801,43.1001,43.17,193075,0
+DFUV.US,D,20241119,000000,42.7803,43.0497,42.77,42.95,318823,0
+DFUV.US,D,20241120,000000,43.01,43.09,42.781,43.04,241610,0
+DFUV.US,D,20241121,000000,43.1801,43.74,43.13,43.6,224888,0
+DFUV.US,D,20241122,000000,43.71,44.1,43.69,44.06,185626,0
+DFUV.US,D,20241125,000000,44.45,44.6107,44.32,44.35,192572,0
+DFUV.US,D,20241126,000000,44.21,44.37,44.025,44.19,223024,0
+DFUV.US,D,20241127,000000,44.3734,44.509,44.19,44.23,161488,0
+DFUV.US,D,20241129,000000,44.38,44.45,44.26,44.3,70737,0
+DFUV.US,D,20241202,000000,44.2946,44.32,43.99,44.17,236431,0
+DFUV.US,D,20241203,000000,44.2154,44.24,43.92,43.92,220365,0
+DFUV.US,D,20241204,000000,43.96,43.98,43.6,43.76,214331,0
+DFUV.US,D,20241205,000000,43.8699,43.89,43.61,43.61,199851,0
+DFUV.US,D,20241206,000000,43.7174,43.7174,43.439,43.48,237978,0
+DFUV.US,D,20241209,000000,43.6,43.65,43.15,43.15,302813,0
+DFUV.US,D,20241210,000000,43.15,43.1801,42.845,42.95,262106,0
+DFUV.US,D,20241211,000000,43.105,43.105,42.9,42.94,188648,0
+DFUV.US,D,20241212,000000,42.89,42.98,42.7,42.7,236557,0
+DFUV.US,D,20241213,000000,42.71,42.78,42.46,42.54,220776,0
+DFUV.US,D,20241216,000000,42.417,42.59,42.235,42.25,317353,0
+DFUV.US,D,20241217,000000,41.969,41.969,41.64,41.7,411804,0
+DFUV.US,D,20241218,000000,41.7631,41.87,40.52,40.52,368114,0
+DFUV.US,D,20241219,000000,40.863,41.01,40.38,40.38,433852,0
+DFUV.US,D,20241220,000000,40.21,41.1499,40.21,40.9,370405,0
+DFUV.US,D,20241223,000000,40.77,41.02,40.6001,40.98,346355,0
+DFUV.US,D,20241224,000000,40.93,41.33,40.93,41.32,126735,0
+DFUV.US,D,20241226,000000,41.189,41.4601,41.14,41.43,304192,0
+DFUV.US,D,20241227,000000,41.22,41.5,40.96,41.14,224034,0
+DFUV.US,D,20241230,000000,40.705,40.975,40.52,40.78,316384,0
+DFUV.US,D,20241231,000000,40.97,41.12,40.78,40.92,307439,0
+DFUV.US,D,20250102,000000,41.0901,41.33,40.71,40.84,380770,0
+DFUV.US,D,20250103,000000,41.095,41.2617,40.82,41.24,306142,0
+DFUV.US,D,20250106,000000,41.4828,41.73,41.2,41.24,300536,0
+DFUV.US,D,20250107,000000,41.509,41.5699,41.08,41.23,342214,0
+DFUV.US,D,20250108,000000,41.0513,41.26,40.87,41.22,292965,0
+DFUV.US,D,20250110,000000,40.99,41.0744,40.57,40.63,417981,0
+DFUV.US,D,20250113,000000,40.61,41.16,40.59,41.16,252866,0
+DFUV.US,D,20250114,000000,41.354,41.6,41.1762,41.6,353955,0
+DFUV.US,D,20250115,000000,42.178,42.2371,41.9741,42.09,223122,0
+DFUV.US,D,20250116,000000,42.09,42.35,42.02,42.31,250131,0
+DFUV.US,D,20250117,000000,42.47,42.695,42.47,42.59,251137,0
+DFUV.US,D,20250121,000000,42.87,43.11,42.8011,43.09,416211,0
+DFUV.US,D,20250122,000000,42.97,43.05,42.83,42.85,194598,0
+DFUV.US,D,20250123,000000,42.9,43.1,42.81,43.03,350641,0
+DFUV.US,D,20250124,000000,43.07,43.13,42.93,42.98,289293,0
+DFUV.US,D,20250127,000000,42.996,43.15,42.8,43.15,244546,0
+DFUV.US,D,20250128,000000,43.15,43.15,42.8044,42.93,555734,0
+DFUV.US,D,20250129,000000,42.99,43.21,42.785,42.89,326388,0
+DFUV.US,D,20250130,000000,43.09,43.2901,42.92,43.11,234657,0
+DFUV.US,D,20250131,000000,43.0729,43.2,42.69,42.74,280720,0
+DFUV.US,D,20250203,000000,42.185,42.65,41.96,42.47,486464,0
+DFUV.US,D,20250204,000000,42.4632,42.76,42.41,42.71,200371,0
+DFUV.US,D,20250205,000000,42.75,42.98,42.6,42.95,253347,0
+DFUV.US,D,20250206,000000,43.1056,43.1056,42.65,42.93,360487,0
+DFUV.US,D,20250207,000000,42.91,43.0111,42.6,42.61,301416,0
+DFUV.US,D,20250210,000000,42.756,42.8,42.55,42.66,193065,0
+DFUV.US,D,20250211,000000,42.55,42.81,42.53,42.81,210264,0
+DFUV.US,D,20250212,000000,42.38,42.595,42.355,42.47,230710,0
+DFUV.US,D,20250213,000000,42.5201,42.86,42.5201,42.8,191880,0
+DFUV.US,D,20250214,000000,42.97,43.16,42.8526,42.91,231784,0
+DFUV.US,D,20250218,000000,42.9167,43.19,42.88,43.19,314191,0
+DFUV.US,D,20250219,000000,43.025,43.3,43.0101,43.23,255659,0
+DFUV.US,D,20250220,000000,43.1755,43.19,42.7622,42.98,237906,0
+DFUV.US,D,20250221,000000,43,43.01,42.28,42.35,261640,0
+DFUV.US,D,20250224,000000,42.4632,42.58,42.2603,42.38,251477,0
+DFUV.US,D,20250225,000000,42.4733,42.62,42.075,42.32,286112,0
+DFUV.US,D,20250226,000000,42.3601,42.52,42.09,42.18,255833,0
+DFUV.US,D,20250227,000000,42.24,42.53,42.025,42.045,209586,0
+DFUV.US,D,20250228,000000,42.13,42.63,41.95,42.63,237733,0
+DFUV.US,D,20250303,000000,42.89,42.89,41.73,41.95,648425,0
+DFUV.US,D,20250304,000000,41.52,41.71,40.93,41.09,330909,0
+DFUV.US,D,20250305,000000,41.16,41.5576,40.835,41.43,390983,0
+DFUV.US,D,20250306,000000,41.131,41.37,40.89,41.2,323409,0
+DFUV.US,D,20250307,000000,41.139,41.565,40.9,41.49,271843,0
+DFUV.US,D,20250310,000000,41.14,41.36,40.53,40.84,336215,0
+DFUV.US,D,20250311,000000,40.775,40.78,40.16,40.35,530374,0
+DFUV.US,D,20250312,000000,40.571,40.61,40.035,40.26,401426,0
+DFUV.US,D,20250313,000000,40.2051,40.47,39.83,39.96,378663,0
+DFUV.US,D,20250314,000000,40.2,40.805,40.2,40.74,262074,0
+DFUV.US,D,20250317,000000,40.93,41.4,40.73,41.27,241498,0
+DFUV.US,D,20250318,000000,41.255,41.275,41.02,41.21,350757,0
+DFUV.US,D,20250319,000000,41.1897,41.74,41.18,41.52,245149,0
+DFUV.US,D,20250320,000000,41.32,41.685,41.28,41.44,393001,0
+DFUV.US,D,20250321,000000,41.1103,41.339,40.91,41.28,232844,0
+DFUV.US,D,20250324,000000,41.74,41.98,41.59,41.9,254545,0
+DFUV.US,D,20250325,000000,41.89,41.93,41.63,41.74,539092,0
+DFUV.US,D,20250326,000000,41.94,42.09,41.6,41.74,320829,0
+DFUV.US,D,20250327,000000,41.639,41.81,41.38,41.57,417695,0
+DFUV.US,D,20250328,000000,41.5,41.505,40.805,40.9,191000,0
+DFUV.US,D,20250331,000000,40.69,41.41,40.52,41.21,415650,0
+DFUV.US,D,20250401,000000,41.019,41.3499,40.75,41.16,366627,0
+DFUV.US,D,20250402,000000,40.8779,41.575,40.83,41.52,286332,0
+DFUV.US,D,20250403,000000,40.29,40.35,39.3,39.3,347394,0
+DFUV.US,D,20250404,000000,38.28,38.28,36.845,36.91,1131347,0
+DFUV.US,D,20250407,000000,35.74,38.02,35.38,36.8,2029924,0
+DFUV.US,D,20250408,000000,37.83,38.04,35.73,36.25,1193436,0
+DFUV.US,D,20250409,000000,35.75,39.17,35.64,38.99,697077,0
+DFUV.US,D,20250410,000000,38.32,38.32,36.6702,37.6,708973,0
+DFUV.US,D,20250411,000000,37.56,38.33,37.16,38.12,912943,0
+DFUV.US,D,20250414,000000,38.53,38.71,38.13,38.51,478701,0
+DFUV.US,D,20250415,000000,38.63,38.8703,38.37,38.37,425386,0
+DFUV.US,D,20250416,000000,38.2989,38.614,37.735,37.98,457327,0
+DFUV.US,D,20250417,000000,38.04,38.44,37.93,38.11,519873,0
+DFUV.US,D,20250421,000000,37.84,37.85,37.0299,37.41,364561,0
+DFUV.US,D,20250422,000000,37.75,38.33,37.71,38.26,453420,0
+DFUV.US,D,20250423,000000,39.0159,39.39,38.49,38.62,509804,0
+DFUV.US,D,20250424,000000,38.5389,39.33,38.5389,39.28,248401,0
+DFUV.US,D,20250425,000000,39.1699,39.1699,38.83,39.14,254529,0
+DFUV.US,D,20250428,000000,39.37,39.42,38.8989,39.24,321259,0
+DFUV.US,D,20250429,000000,39.0701,39.51,38.98,39.41,355862,0
+DFUV.US,D,20250430,000000,39,39.44,38.5875,39.35,415723,0
+DFUV.US,D,20250501,000000,39.2,39.69,39.1854,39.39,337245,0
+DFUV.US,D,20250502,000000,39.91,40.15,39.71,40.04,297314,0
+DFUV.US,D,20250505,000000,39.7,40.07,39.6735,39.8,354041,0
+DFUV.US,D,20250506,000000,39.603,39.86,39.4799,39.55,296468,0
+DFUV.US,D,20250507,000000,39.74,39.89,39.5,39.68,272167,0
+DFUV.US,D,20250508,000000,39.975,40.52,39.94,40.15,268519,0
+DFUV.US,D,20250509,000000,40.295,40.31,40.06,40.13,264587,0
+DFUV.US,D,20250512,000000,41.3,41.38,40.96,41.2,628606,0
+DFUV.US,D,20250513,000000,41.0922,41.32,41.06,41.11,248547,0
+DFUV.US,D,20250514,000000,41.035,41.07,40.79,40.86,202792,0
+DFUV.US,D,20250515,000000,40.7799,41.14,40.67,41.11,216779,0
+DFUV.US,D,20250516,000000,41.12,41.51,41.02,41.51,228774,0
+DFUV.US,D,20250519,000000,41.1699,41.485,41.14,41.45,264327,0
+DFUV.US,D,20250520,000000,41.375,41.459,41.19,41.33,221370,0
+DFUV.US,D,20250521,000000,41.074975,41.074975,40.43,40.43,201995,0
+DFUV.US,D,20250522,000000,40.3285,40.533,40.137,40.29,251963,0
+DFUV.US,D,20250523,000000,39.985,40.315,39.87,40.22,217309,0
+DFUV.US,D,20250527,000000,40.48,40.9,40.4,40.87,269933,0
+DFUV.US,D,20250528,000000,40.86,40.92,40.485,40.53,231424,0
+DFUV.US,D,20250529,000000,40.6128,40.67,40.31,40.64,256821,0
+DFUV.US,D,20250530,000000,40.4297,40.72,40.28,40.58,312935,0
+DFUV.US,D,20250602,000000,40.48,40.65,40.17,40.63,441091,0
+DFUV.US,D,20250603,000000,40.55,41,40.48,40.98,337698,0
+DFUV.US,D,20250604,000000,41.0799,41.08,40.77,40.77,286986,0
+DFUV.US,D,20250605,000000,40.7695,40.91,40.585,40.68,286806,0
+DFUV.US,D,20250606,000000,41.09,41.259,41.06,41.19,204911,0
+DFUV.US,D,20250609,000000,41.32,41.52,41.2,41.34,381393,0
+DFUV.US,D,20250610,000000,41.45,41.67,41.37,41.59,391149,0
+DFUV.US,D,20250611,000000,41.575,41.65,41.37,41.49,287163,0
+DFUV.US,D,20250612,000000,41.28,41.62,41.24,41.62,267364,0
+DFUV.US,D,20250613,000000,41.43,41.57,41.12,41.22,354601,0
+DFUV.US,D,20250616,000000,41.55,41.72,41.42,41.61,302355,0
+DFUV.US,D,20250617,000000,41.41,41.57,41.23,41.23,643783,0
+DFUV.US,D,20250618,000000,41.419,41.61,41.28,41.32,481382,0
+DFUV.US,D,20250620,000000,41.54,41.62,41.3322,41.43,491785,0
+DFUV.US,D,20250623,000000,41.445,41.71,41.18,41.68,412342,0
+DFUV.US,D,20250624,000000,41.7,41.9178,41.6254,41.8,370417,0
+DFUV.US,D,20250625,000000,41.7,41.82,41.585,41.67,405174,0
+DFUV.US,D,20250626,000000,41.73,42.08,41.73,42.07,495889,0
+DFUV.US,D,20250627,000000,42.035,42.2899,41.91,42.15,307523,0
+DFUV.US,D,20250630,000000,42.1765,42.3189,42.12,42.28,231615,0
+DFUV.US,D,20250701,000000,42.23,42.9701,42.18,42.8,383242,0
+DFUV.US,D,20250702,000000,42.75,42.96,42.64,42.96,244192,0
+DFUV.US,D,20250703,000000,43.0101,43.24,43.01,43.19,210376,0
+DFUV.US,D,20250707,000000,42.98,43.11,42.495,42.69,459570,0
+DFUV.US,D,20250708,000000,42.805,43.0147,42.73,42.86,278932,0
+DFUV.US,D,20250709,000000,42.99,43,42.67,42.91,315566,0
+DFUV.US,D,20250710,000000,42.8881,43.293596,42.8527,43.19,262941,0
+DFUV.US,D,20250711,000000,42.85,43.035,42.7866,42.91,280003,0
+DFUV.US,D,20250714,000000,42.815,42.9495,42.71,42.925,341624,0
+DFUV.US,D,20250715,000000,42.94,42.97,42.28,42.3,345002,0
+DFUV.US,D,20250716,000000,42.405,42.49,41.985,42.45,606154,0
+DFUV.US,D,20250717,000000,42.37,42.75,42.33,42.7,349465,0
+DFUV.US,D,20250718,000000,42.84,42.84,42.5,42.58,269756,0
+DFUV.US,D,20250721,000000,42.6827,42.8476,42.4967,42.5,296108,0
+DFUV.US,D,20250722,000000,42.73,43.03,42.6,42.99,209681,0
+DFUV.US,D,20250723,000000,43.2205,43.51,43.16,43.49,186003,0
+DFUV.US,D,20250724,000000,43.39,43.585,43.3,43.33,187090,0
+DFUV.US,D,20250725,000000,43.36,43.52,43.17,43.5,299212,0
+DFUV.US,D,20250728,000000,43.415,43.5,43.245,43.34,242674,0
+DFUV.US,D,20250729,000000,43.39,43.44,43.1505,43.25,298433,0
+DFUV.US,D,20250730,000000,43.16,43.31,42.77,42.94,206545,0
+DFUV.US,D,20250731,000000,42.8677,43.0248,42.4733,42.52,672641,0
+DFUV.US,D,20250801,000000,42.19,42.21,41.62,41.91,292041,0
+DFUV.US,D,20250804,000000,42.16,42.36,42.1,42.36,260519,0
+DFUV.US,D,20250805,000000,42.47,42.47,42.08,42.42,364792,0
+DFUV.US,D,20250806,000000,42.4,42.46,42.243,42.29,305735,0
+DFUV.US,D,20250807,000000,42.58,42.6589,42.12,42.21,437883,0
+DFUV.US,D,20250808,000000,42.37,42.61,42.32,42.52,233835,0
+DFUV.US,D,20250811,000000,42.65,42.76,42.34,42.43,493376,0
+DFUV.US,D,20250812,000000,42.561,43.075,42.561,43.07,207570,0
+DFUV.US,D,20250813,000000,43.2452,43.62,43.1506,43.62,314074,0
+DFUV.US,D,20250814,000000,43.184,43.44,43.143,43.42,209172,0
+DFUV.US,D,20250815,000000,43.5582,43.56,43.315623,43.33,167687,0
+DFUV.US,D,20250818,000000,43.31,43.48,43.27,43.36,388264,0
+DFUV.US,D,20250819,000000,43.44,43.725,43.37,43.52,397921,0
+DFUV.US,D,20250820,000000,43.48,43.61,43.35,43.53,364812,0
+DFUV.US,D,20250821,000000,43.3333,43.57,43.24,43.48,295036,0
+DFUV.US,D,20250822,000000,43.72,44.45,43.67,44.33,309119,0
+DFUV.US,D,20250825,000000,44.26,44.32,44.05,44.05,294172,0
+DFUV.US,D,20250826,000000,44.01,44.2,43.99,44.18,272000,0
+DFUV.US,D,20250827,000000,44.19,44.46,44.08,44.41,330149,0
+DFUV.US,D,20250828,000000,44.37,44.46,44.2,44.44,241033,0
+DFUV.US,D,20250829,000000,44.4,44.565,44.28,44.44,214524,0
+DFUV.US,D,20250902,000000,44.08,44.22,43.87,44.22,250071,0
+DFUV.US,D,20250903,000000,44.1,44.24,43.8,44.03,354073,0
+DFUV.US,D,20250904,000000,43.982,44.4354,43.93,44.41,312789,0
+DFUV.US,D,20250905,000000,44.54,44.65,44.06,44.28,240877,0
+DFUV.US,D,20250908,000000,44.23,44.23,43.9,44.17,293576,0
+DFUV.US,D,20250909,000000,44.165,44.285,44.1035,44.15,670351,0
+DFUV.US,D,20250910,000000,44.13,44.37,44.01,44.2,417722,0
+DFUV.US,D,20250911,000000,44.27,44.86,44.25,44.82,523325,0
+DFUV.US,D,20250912,000000,44.74,44.8598,44.52,44.53,374040,0
+DFUV.US,D,20250915,000000,44.62,44.68,44.41,44.48,683317,0
+DFUV.US,D,20250916,000000,44.51,44.56,44.23,44.43,515981,0
+DFUV.US,D,20250917,000000,44.5199,45.02,44.27,44.58,721667,0
+DFUV.US,D,20250918,000000,44.61,44.9262,44.58,44.87,689886,0
+DFUV.US,D,20250919,000000,44.82,44.88,44.54,44.68,963387,0
+DFUV.US,D,20250922,000000,44.5,44.715,44.44,44.63,395838,0
+DFUV.US,D,20250923,000000,44.5501,44.93,44.47,44.51,397169,0
+DFUV.US,D,20250924,000000,44.5701,44.69,44.4,44.42,350167,0
+DFUV.US,D,20250925,000000,44.255,44.34,44.06,44.23,576414,0
+DFUV.US,D,20250926,000000,44.46,44.66,44.39,44.64,303529,0
+DFUV.US,D,20250929,000000,44.73,44.81,44.45,44.61,368049,0
+DFUV.US,D,20250930,000000,44.58,44.721,44.335,44.69,311757,0
+DFUV.US,D,20251001,000000,44.6,44.81,44.56,44.73,246067,0
+DFUV.US,D,20251002,000000,44.6828,44.83,44.55,44.73,305110,0
+DFUV.US,D,20251003,000000,44.8963,45.22,44.82,45.02,270599,0
+DFUV.US,D,20251006,000000,45.29,45.34,45.02,45.07,298632,0
+DFUV.US,D,20251007,000000,45.14,45.18,44.74,44.85,301835,0
+DFUV.US,D,20251008,000000,44.93,45.13,44.77,45.01,251113,0
+DFUV.US,D,20251009,000000,45.04,45.19,44.58,44.67,381110,0
+DFUV.US,D,20251010,000000,44.71,44.79,43.56,43.57,267190,0
+DFUV.US,D,20251013,000000,44.01,44.205,43.87,44.09,254826,0
+DFUV.US,D,20251014,000000,43.79,44.69,43.6888,44.45,327101,0
+DFUV.US,D,20251015,000000,44.74,44.94,44.28,44.58,291075,0
+DFUV.US,D,20251016,000000,44.66,44.66,43.93,44.11,276253,0
+DFUV.US,D,20251017,000000,44.11,44.34,44.01,44.24,210517,0
+DFUV.US,D,20251020,000000,44.51,44.825,44.47,44.8,140882,0
+DFUV.US,D,20251021,000000,44.8,45.05,44.74,44.9,364929,0
+DFUV.US,D,20251022,000000,44.8587,44.88,44.45,44.64,288599,0
+DFUV.US,D,20251023,000000,44.735,44.95,44.64,44.86,295149,0
+DFUV.US,D,20251024,000000,45.1501,45.29,45.1041,45.13,208860,0
+DFUV.US,D,20251027,000000,45.31,45.36,45.155,45.33,376938,0
+DFUV.US,D,20251028,000000,45.1803,45.3,45.05,45.06,383372,0
+DFUV.US,D,20251029,000000,44.94,45.17,44.62,44.81,474469,0
+DFUV.US,D,20251030,000000,44.58,45,44.55,44.55,465177,0
+DFUV.US,D,20251031,000000,44.5,44.84,44.46,44.72,352821,0
+DFUV.US,D,20251103,000000,44.637,44.75,44.19,44.64,477572,0
+DFUV.US,D,20251104,000000,44.23,44.51,44.16,44.35,349645,0
+DFUV.US,D,20251105,000000,44.3,44.83,44.3,44.66,377376,0
+DFUV.US,D,20251106,000000,44.74,44.811,44.34,44.43,394425,0
+DFUV.US,D,20251107,000000,44.3,44.785,44.24,44.77,489540,0
+DFUV.US,D,20251110,000000,45.025,45.2284,44.77,45.13,322624,0
+DFUV.US,D,20251111,000000,45.26,45.5,45.1201,45.36,358775,0
+DFUV.US,D,20251112,000000,45.5388,45.83,45.42,45.71,457666,0
+DFUV.US,D,20251113,000000,45.6,45.75,45.065,45.17,845484,0
+DFUV.US,D,20251114,000000,44.905,45.25,44.74,45.04,766563,0
+DFUV.US,D,20251117,000000,44.8996,45.09,44.2301,44.35,622312,0
+DFUV.US,D,20251118,000000,44.22,44.62,44.07,44.365,694746,0
+DFUV.US,D,20251119,000000,44.3164,44.5,44.07,44.29,541164,0
+DFUV.US,D,20251120,000000,44.64,44.85,43.65,43.68,993928,0
+DFUV.US,D,20251121,000000,43.87,44.66,43.77,44.41,693294,0
+DFUV.US,D,20251124,000000,44.4489,44.78,44.2992,44.64,413522,0
+DFUV.US,D,20251125,000000,44.95,45.355,44.7,45.28,668272,0
+DFUV.US,D,20251126,000000,45.32,45.78,45.32,45.59,348324,0
+DFUV.US,D,20251128,000000,45.65,45.965,45.65,45.91,235238,0
+DFUV.US,D,20251201,000000,45.72,45.98,45.63,45.66,451645,0
+DFUV.US,D,20251202,000000,45.7416,45.77,45.48,45.58,605561,0
+DFUV.US,D,20251203,000000,45.7,46.15,45.7,46.13,658573,0
+DFUV.US,D,20251204,000000,46.13,46.28,46.01,46.17,414633,0
+DFUV.US,D,20251205,000000,46.18,46.465,46.14,46.24,448007,0
+DFUV.US,D,20251208,000000,46.19,46.27,45.9399,46.03,443592,0
+DFUV.US,D,20251209,000000,46.07,46.32,45.88,45.89,456664,0
+DFUV.US,D,20251210,000000,45.9404,46.8348,45.9404,46.72,390859,0
+DFUV.US,D,20251211,000000,46.7968,47.1955,46.71,47.14,445744,0
+DFUV.US,D,20251212,000000,47.2337,47.287,46.75,46.84,482363,0
+DFUV.US,D,20251215,000000,47.1285,47.1285,46.77,46.92,340644,0
+DFUV.US,D,20251216,000000,46.72,46.72,46.15,46.3,623103,0
+DFUV.US,D,20251217,000000,46.485,46.61,46.1542,46.19,427554,0
+DFUV.US,D,20251218,000000,46.455,46.64,46.17,46.26,614535,0
+DFUV.US,D,20251219,000000,46.27,46.675,46.27,46.53,478138,0
+DFUV.US,D,20251222,000000,46.76,46.975,46.68,46.91,421706,0
+DFUV.US,D,20251223,000000,46.921,46.9866,46.8258,46.92,286068,0
+DFUV.US,D,20251224,000000,46.915,47.184,46.91,47.09,234938,0
+DFUV.US,D,20251226,000000,47.102,47.13,46.95,47.11,272420,0
+DFUV.US,D,20251229,000000,47.1199,47.1199,46.9,47,248598,0
+DFUV.US,D,20251230,000000,47.015,47.05,46.92,46.93,289149,0
+DFUV.US,D,20251231,000000,46.88,46.92,46.57,46.59,360371,0
+DFUV.US,D,20260102,000000,46.64,47.19,46.51,47.12,482744,0
+DFUV.US,D,20260105,000000,47.39,47.9168,47.33,47.76,510035,0
+DFUV.US,D,20260106,000000,47.75,48.25,47.75,48.19,433009,0
+DFUV.US,D,20260107,000000,48.075,48.19,47.61,47.68,367835,0
+DFUV.US,D,20260108,000000,47.74,48.176,47.65,48.08,305304,0
+DFUV.US,D,20260109,000000,48.24,48.4116,48.08,48.34,248704,0
+DFUV.US,D,20260112,000000,47.98,48.31,47.98,48.28,420563,0
+DFUV.US,D,20260113,000000,48.45,48.45,48.015,48.12,330657,0
+DFUV.US,D,20260114,000000,48.11,48.36,48.06,48.34,418500,0
+DFUV.US,D,20260115,000000,48.4101,48.7451,48.39,48.63,275843,0
+DFUV.US,D,20260116,000000,48.68,48.74,48.465,48.51,1058219,0
+DFUV.US,D,20260120,000000,47.99,48.41,47.86,47.95,397116,0
+DFUV.US,D,20260121,000000,48.2956,49.01,48.22,48.84,711584,0
+DFUV.US,D,20260122,000000,49.0341,49.215,48.89,49,297876,0
+DFUV.US,D,20260123,000000,48.86,48.91,48.45,48.61,375410,0
+DFUV.US,D,20260126,000000,48.7505,48.87,48.625,48.72,567142,0
+DFUV.US,D,20260127,000000,48.64,48.73,48.54,48.66,408644,0
+DFUV.US,D,20260128,000000,48.8735,48.96,48.65,48.79,551879,0
+DFUV.US,D,20260129,000000,49.075,49.28,48.53,49,430667,0
+DFUV.US,D,20260130,000000,48.925,49.0889,48.49,48.87,511938,0
+DFUV.US,D,20260202,000000,48.8305,49.39,48.63,49.3,598212,0
+DFUV.US,D,20260203,000000,49.415,49.85,49.145,49.62,416206,0
+DFUV.US,D,20260204,000000,49.8,50.03,49.53,49.83,800519,0
+DFUV.US,D,20260205,000000,49.57,49.78,49.23,49.38,650803,0
+DFUV.US,D,20260206,000000,49.89,50.58,49.77,50.5,263209,0
+DFUV.US,D,20260209,000000,50.28,50.67,50.26,50.55,247897,0
+DFUV.US,D,20260210,000000,50.565,50.71,50.43,50.47,315900,0
+DFUV.US,D,20260211,000000,50.87,50.96,50.505,50.73,443601,0
+DFUV.US,D,20260212,000000,50.93,51.12,49.85,49.94,508387,0
+DFUV.US,D,20260213,000000,50.03,50.49,49.73,50.31,394528,0
+DFUV.US,D,20260217,000000,50.405,50.405,49.8002,50.16,416845,0
+DFUV.US,D,20260218,000000,50.2793,50.7,50.27,50.57,289107,0
diff --git a/daily/us/nyse etfs/1/dgs.us.txt b/daily/us/nyse etfs/1/dgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dfad521a770ea498f96191b692124f749172bc9
--- /dev/null
+++ b/daily/us/nyse etfs/1/dgs.us.txt	
@@ -0,0 +1,4604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DGS.US,D,20071030,000000,33.4753,33.5242,33.2915,33.3049,61121.569312731,0
+DGS.US,D,20071031,000000,33.7014,34.1544,33.4361,34.05,143680.21795668,0
+DGS.US,D,20071101,000000,33.4361,33.4361,32.6909,32.6977,256026.50897935,0
+DGS.US,D,20071102,000000,33.1219,33.1956,32.5922,33.0855,129485.93130619,0
+DGS.US,D,20071105,000000,32.713,32.9687,32.464,32.8001,74227.923143084,0
+DGS.US,D,20071106,000000,33.4495,33.733,33.0578,33.733,84725.117551621,0
+DGS.US,D,20071107,000000,33.5654,33.5654,32.2753,32.2753,72226.419096817,0
+DGS.US,D,20071108,000000,32.7359,32.9179,31.4324,32.2312,111732.37115871,0
+DGS.US,D,20071109,000000,32.1403,32.4706,31.1738,31.9764,68093.944910524,0
+DGS.US,D,20071112,000000,31.5492,31.5885,30.5771,30.5771,44754.549266159,0
+DGS.US,D,20071113,000000,31.2974,32.6354,31.2974,32.6306,59570.064350418,0
+DGS.US,D,20071114,000000,32.8892,32.8892,31.7945,31.7945,38738.552231944,0
+DGS.US,D,20071115,000000,31.6709,31.8414,31.0406,31.238,22221.184463587,0
+DGS.US,D,20071116,000000,31.6144,31.7198,31.2514,31.5176,14503.334745275,0
+DGS.US,D,20071119,000000,31.1594,32.3203,30.4565,30.4794,42827.174999383,0
+DGS.US,D,20071120,000000,30.8587,31.2926,30.4018,30.8875,14503.334745275,0
+DGS.US,D,20071121,000000,30.0551,30.5656,29.6289,29.7209,57873.432073327,0
+DGS.US,D,20071123,000000,29.354,30.2811,29.354,30.2399,19906.455996934,0
+DGS.US,D,20071126,000000,30.0714,30.171,28.8406,28.8406,40587.620393623,0
+DGS.US,D,20071127,000000,29.7285,30.1308,29.7026,30.1308,16514.235524153,0
+DGS.US,D,20071128,000000,30.1308,31.0119,30.1049,31.0119,42901.304778875,0
+DGS.US,D,20071129,000000,30.5503,30.9335,30.5273,30.692,14503.334745275,0
+DGS.US,D,20071130,000000,31.1672,31.1738,30.716,30.7974,23458.420924112,0
+DGS.US,D,20071203,000000,30.2917,31.1001,30.2917,30.8166,10957.634306505,0
+DGS.US,D,20071204,000000,31.466,31.466,30.7227,30.7515,19755.064193748,0
+DGS.US,D,20071205,000000,30.716,31.6786,30.716,31.6786,24382.432964251,0
+DGS.US,D,20071206,000000,31.2255,31.8807,31.2255,31.8807,30712.698500252,0
+DGS.US,D,20071207,000000,31.645,31.6585,31.4765,31.4909,43521.489131239,0
+DGS.US,D,20071210,000000,31.4401,31.6354,31.4324,31.4966,48924.610382898,0
+DGS.US,D,20071211,000000,31.9717,31.9717,30.215,30.2917,99854.901137668,0
+DGS.US,D,20071212,000000,31.2926,31.328,30.7447,30.9909,8330.7255008674,0
+DGS.US,D,20071213,000000,30.4565,30.6307,30.1959,30.6307,30555.042208658,0
+DGS.US,D,20071214,000000,30.7007,30.7007,29.9096,29.9297,9873.8778119693,0
+DGS.US,D,20071217,000000,29.8406,29.8406,28.6721,28.7363,45372.64545572,0
+DGS.US,D,20071218,000000,29.2793,29.3263,28.8406,29.2659,17134.419876518,0
+DGS.US,D,20071219,000000,29.3598,29.5877,29.2659,29.3483,11264.594238483,0
+DGS.US,D,20071220,000000,29.2314,29.2314,28.9575,29.151,32410.374858745,0
+DGS.US,D,20071221,000000,29.5149,29.787,29.5006,29.787,53091.539255434,0
+DGS.US,D,20071224,000000,28.7363,30.3434,28.7363,30.3434,8794.2976430387,0
+DGS.US,D,20071226,000000,29.9038,30.4736,29.9038,30.3779,22687.888849962,0
+DGS.US,D,20071227,000000,30.3502,30.3904,30.0321,30.0398,8025.8537316916,0
+DGS.US,D,20071228,000000,30.6183,30.6681,30.3309,30.4928,8186.6422674898,0
+DGS.US,D,20071231,000000,30.8587,30.8587,30.558,30.5656,31327.66244561,0
+DGS.US,D,20080102,000000,30.5656,30.5925,29.8607,29.9604,36267.211555098,0
+DGS.US,D,20080103,000000,30.215,30.2668,30.0551,30.0877,15431.523111019,0
+DGS.US,D,20080104,000000,30.1049,30.1049,29.4364,29.4633,24382.432964251,0
+DGS.US,D,20080107,000000,29.6825,29.7209,29.3713,29.4633,67444.526278923,0
+DGS.US,D,20080108,000000,30.65,30.65,29.4834,29.4958,38582.984103152,0
+DGS.US,D,20080109,000000,29.8981,30.0484,29.5006,30.0484,20989.168410069,0
+DGS.US,D,20080110,000000,29.7476,30.5656,29.7084,30.3052,30868.266629044,0
+DGS.US,D,20080111,000000,29.7774,29.9823,29.651,29.6825,25314.7976556,0
+DGS.US,D,20080114,000000,31.3041,31.3041,29.9488,30.1758,71761.802873244,0
+DGS.US,D,20080115,000000,29.7639,29.7639,29.0629,29.2381,33180.906932894,0
+DGS.US,D,20080116,000000,28.8531,29.016,28.1597,28.447,103515.45053058,0
+DGS.US,D,20080117,000000,28.6003,28.6721,27.5371,27.6032,45372.64545572,0
+DGS.US,D,20080118,000000,28.537,28.5926,27.7861,28.1319,104482.26990817,0
+DGS.US,D,20080122,000000,26.5727,28.3551,26.5037,27.8705,44294.109368191,0
+DGS.US,D,20080123,000000,26.315,27.63,25.8485,27.5237,109265.20680746,0
+DGS.US,D,20080124,000000,27.1492,27.7919,27.1492,27.5735,93058.975296692,0
+DGS.US,D,20080125,000000,27.7919,27.9672,26.9816,26.9816,52013.003167904,0
+DGS.US,D,20080128,000000,27.0266,27.5639,26.8265,27.5639,51702.910991722,0
+DGS.US,D,20080129,000000,27.3063,27.4136,27.0142,27.3005,34109.095298638,0
+DGS.US,D,20080130,000000,27.0017,27.8311,26.9816,27.247,74541.14756347,0
+DGS.US,D,20080131,000000,26.8389,28.1156,26.7556,27.6559,36267.211555098,0
+DGS.US,D,20080201,000000,27.7152,28.0313,27.6492,27.9997,43052.696582061,0
+DGS.US,D,20080204,000000,28.1233,28.1233,27.9384,28.0696,18055.299672453,0
+DGS.US,D,20080205,000000,27.5515,27.6032,26.8916,26.8916,78861.556401995,0
+DGS.US,D,20080206,000000,27.2728,27.3724,26.6243,26.632,156795.96851965,0
+DGS.US,D,20080207,000000,26.4845,27.1674,26.3217,26.904,28704.929965578,0
+DGS.US,D,20080208,000000,26.7623,27.0065,26.5478,26.8571,55712.183572664,0
+DGS.US,D,20080211,000000,27.0716,27.4682,26.8791,27.3915,38582.984103152,0
+DGS.US,D,20080212,000000,27.7967,28.1233,27.7401,27.7401,33180.906932894,0
+DGS.US,D,20080213,000000,29.0217,29.0217,27.8637,28.2526,27624.305715246,0
+DGS.US,D,20080214,000000,28.4546,28.4739,27.925,27.925,19755.064193748,0
+DGS.US,D,20080215,000000,28.3015,28.3493,28.0246,28.3493,46144.221611271,0
+DGS.US,D,20080219,000000,29.0476,29.0801,28.6003,28.6798,26236.721532936,0
+DGS.US,D,20080220,000000,28.3234,28.9632,28.3081,28.9632,20214.460010314,0
+DGS.US,D,20080221,000000,28.7554,28.81,28.1999,28.1999,37194.355839441,0
+DGS.US,D,20080222,000000,28.6875,28.8167,28.3493,28.8167,39510.128387495,0
+DGS.US,D,20080225,000000,28.9863,29.3924,28.8531,29.3924,31019.658432231,0
+DGS.US,D,20080226,000000,29.196,29.7285,29.1395,29.6644,41361.284711977,0
+DGS.US,D,20080227,000000,30.3195,30.3195,29.4077,29.6375,35494.591318146,0
+DGS.US,D,20080228,000000,29.2659,29.5006,29.2602,29.354,14815.51508426,0
+DGS.US,D,20080229,000000,29.4115,29.4498,28.8406,28.9384,50463.586368395,0
+DGS.US,D,20080303,000000,29.0217,29.1826,28.8406,29.0629,30405.738568274,0
+DGS.US,D,20080304,000000,29.0217,29.0887,28.3982,28.8014,35188.675467569,0
+DGS.US,D,20080305,000000,29.1711,29.489,29.0217,29.2248,16355.535151158,0
+DGS.US,D,20080306,000000,29.1002,29.1002,28.4739,28.4739,23458.420924112,0
+DGS.US,D,20080307,000000,28.4968,28.9316,28.1789,28.3809,45681.693550501,0
+DGS.US,D,20080310,000000,28.2698,28.2698,27.517,27.5975,59105.448126846,0
+DGS.US,D,20080311,000000,28.8282,29.1462,28.447,29.1136,42744.692568682,0
+DGS.US,D,20080312,000000,28.9125,29.0341,28.6721,28.6721,24692.525140433,0
+DGS.US,D,20080313,000000,29.0035,29.0035,27.9672,28.6875,37034.611385044,0
+DGS.US,D,20080314,000000,28.5112,28.5112,27.5371,27.8426,31945.758635172,0
+DGS.US,D,20080317,000000,27.1291,27.767,27.0343,27.5582,44786.915789599,0
+DGS.US,D,20080318,000000,28.0849,28.3809,27.9528,28.3809,43986.105354812,0
+DGS.US,D,20080319,000000,28.109,28.2114,27.1885,27.2096,21604.132355426,0
+DGS.US,D,20080320,000000,27.7449,28.2315,27.4988,28.1721,55868.795782857,0
+DGS.US,D,20080324,000000,29.399,29.399,28.5438,28.7554,57409.859931156,0
+DGS.US,D,20080325,000000,28.7679,28.9718,28.537,28.8866,245074.09507985,0
+DGS.US,D,20080326,000000,28.81,28.81,28.4786,28.4786,36887.395907463,0
+DGS.US,D,20080327,000000,29.0887,29.0887,28.4595,28.4595,29784.510134509,0
+DGS.US,D,20080328,000000,28.9316,28.9316,28.5112,28.5112,13740.111240934,0
+DGS.US,D,20080331,000000,29.4776,29.4776,28.5438,28.8406,17441.379808496,0
+DGS.US,D,20080401,000000,29.9297,29.9297,28.8991,29.4182,61881.660572867,0
+DGS.US,D,20080402,000000,29.0753,29.1395,28.8991,28.9451,44294.109368191,0
+DGS.US,D,20080403,000000,28.6931,29.3062,28.6214,28.9508,37655.83981881,0
+DGS.US,D,20080404,000000,28.9057,29.0418,28.833,28.9508,11264.594238483,0
+DGS.US,D,20080407,000000,29.2497,29.3665,29.0035,29.0801,29935.901937695,0
+DGS.US,D,20080408,000000,28.9316,29.0341,28.8761,28.9863,15591.267565416,0
+DGS.US,D,20080409,000000,29.0217,29.0686,28.6386,28.7612,37962.799750788,0
+DGS.US,D,20080410,000000,29.2248,29.4498,29.0686,29.2602,195382.084867,0
+DGS.US,D,20080411,000000,29.0964,29.2381,28.8225,28.8617,16668.759571544,0
+DGS.US,D,20080414,000000,29.0418,29.0801,28.9125,28.9805,18282.909417933,0
+DGS.US,D,20080415,000000,29.2602,29.3665,28.9718,29.3665,28960.729908893,0
+DGS.US,D,20080416,000000,29.7209,29.968,29.5877,29.968,17467.481843528,0
+DGS.US,D,20080417,000000,29.5877,29.7476,29.5274,29.6644,25857.719984269,0
+DGS.US,D,20080418,000000,30.1117,30.215,29.9823,30.0877,19867.824985087,0
+DGS.US,D,20080421,000000,29.9747,30.1117,29.9383,30.1117,22219.096300784,0
+DGS.US,D,20080422,000000,29.9421,30.0992,29.8981,29.9823,4361.128013175,0
+DGS.US,D,20080423,000000,30.171,30.3195,30.0321,30.2859,12123.873231742,0
+DGS.US,D,20080424,000000,30.0992,30.4018,29.9096,30.3261,17460.173273719,0
+DGS.US,D,20080425,000000,30.4565,30.4565,29.8214,30.0139,14026.189544887,0
+DGS.US,D,20080428,000000,30.0054,30.1231,29.8702,29.9948,27648.319587476,0
+DGS.US,D,20080429,000000,29.7209,29.7209,29.5073,29.5609,13281.759505769,0
+DGS.US,D,20080430,000000,29.8128,30.1231,29.787,29.8262,23649.487820547,0
+DGS.US,D,20080501,000000,29.8051,30.3128,29.8051,30.2477,31040.540060257,0
+DGS.US,D,20080502,000000,30.2668,30.2735,30.0398,30.1959,38513.030649266,0
+DGS.US,D,20080505,000000,30.0992,30.1643,29.9747,30.0321,18809.126444182,0
+DGS.US,D,20080506,000000,29.8981,30.3195,29.8981,30.3128,24696.701466038,0
+DGS.US,D,20080507,000000,30.0992,30.1499,29.5877,29.6059,54387.244274431,0
+DGS.US,D,20080508,000000,29.6701,29.832,29.6701,29.7084,43897.358435702,0
+DGS.US,D,20080509,000000,29.5953,29.6375,29.5207,29.5465,22571.995814419,0
+DGS.US,D,20080512,000000,29.5724,29.8473,29.3837,29.8473,29881.609704828,0
+DGS.US,D,20080513,000000,29.787,29.8128,29.651,29.8128,24208.071370236,0
+DGS.US,D,20080514,000000,29.7927,30.0006,29.787,29.787,35198.072200181,0
+DGS.US,D,20080515,000000,30.0321,30.3904,30.0139,30.3904,41068.941919616,0
+DGS.US,D,20080516,000000,30.558,30.65,30.4928,30.5771,3977.9501389027,0
+DGS.US,D,20080519,000000,30.7581,30.9861,30.6307,30.7313,29401.332260236,0
+DGS.US,D,20080520,000000,30.2399,30.5455,29.968,30.0551,86682.770179034,0
+DGS.US,D,20080521,000000,30.2342,30.2477,29.7774,29.7774,13232.687679909,0
+DGS.US,D,20080522,000000,29.9948,30.0637,29.8702,30.0139,14654.726548462,0
+DGS.US,D,20080523,000000,29.7774,29.7774,29.4498,29.5149,12873.523677866,0
+DGS.US,D,20080527,000000,29.5465,29.695,29.4182,29.6701,58238.860563778,0
+DGS.US,D,20080528,000000,29.5073,29.6059,29.3013,29.6059,32242.277753138,0
+DGS.US,D,20080529,000000,29.4249,29.6644,29.4115,29.5953,68735.010890914,0
+DGS.US,D,20080530,000000,29.5006,29.6011,29.3713,29.5465,18764.230943926,0
+DGS.US,D,20080602,000000,29.3598,29.3598,28.9384,29.1271,42660.121975177,0
+DGS.US,D,20080603,000000,29.0887,29.1587,28.6798,28.8866,35058.165292408,0
+DGS.US,D,20080604,000000,28.8761,28.9911,28.7248,28.8991,56328.191599423,0
+DGS.US,D,20080605,000000,28.9508,29.4699,28.9508,29.3771,34976.726943108,0
+DGS.US,D,20080606,000000,29.0274,29.0341,28.5112,28.5112,66625.966460315,0
+DGS.US,D,20080609,000000,28.7124,28.7765,28.3158,28.3666,32032.417391479,0
+DGS.US,D,20080610,000000,28.0927,28.1884,27.9997,28.1156,50559.641857313,0
+DGS.US,D,20080611,000000,27.9203,27.9203,27.5371,27.5371,44501.881567047,0
+DGS.US,D,20080612,000000,27.5122,27.7526,27.2163,27.3494,239351.4849194,0
+DGS.US,D,20080613,000000,27.4088,27.63,27.4088,27.5371,25867.11671688,0
+DGS.US,D,20080616,000000,27.5908,27.8359,27.4011,27.7795,45971.948180059,0
+DGS.US,D,20080617,000000,27.9729,27.9729,27.6808,27.7449,65140.238626283,0
+DGS.US,D,20080618,000000,27.6492,27.6875,27.4787,27.6032,24327.096649982,0
+DGS.US,D,20080619,000000,27.3782,27.5448,27.2728,27.449,55741.4178519,0
+DGS.US,D,20080620,000000,27.2603,27.2603,26.7853,26.8466,43307.452443975,0
+DGS.US,D,20080623,000000,26.8494,26.8494,26.6895,26.7805,16668.759571544,0
+DGS.US,D,20080624,000000,26.5679,26.7748,26.4845,26.632,7438.0359027672,0
+DGS.US,D,20080625,000000,26.7919,27.087,26.7919,26.9481,21851.579647531,0
+DGS.US,D,20080626,000000,28.833,28.833,25.9185,26.0611,23848.907368193,0
+DGS.US,D,20080627,000000,26.0161,26.1302,25.9185,25.9578,31941.582309567,0
+DGS.US,D,20080630,000000,25.8553,26.0794,25.8131,25.8859,44513.366462461,0
+DGS.US,D,20080701,000000,25.1887,25.4664,25.0727,25.4185,29899.35908865,0
+DGS.US,D,20080702,000000,25.5689,25.657,24.9578,24.9712,45992.829808085,0
+DGS.US,D,20080703,000000,25.4338,25.4875,25.0842,25.2385,36398.76581166,0
+DGS.US,D,20080707,000000,25.27,25.4013,24.7012,24.8563,54316.246739143,0
+DGS.US,D,20080708,000000,24.8668,25.1953,24.6705,25.1887,46743.52433561,0
+DGS.US,D,20080709,000000,25.1149,25.2758,24.6102,24.6283,42469.055078742,0
+DGS.US,D,20080710,000000,25.0172,25.0842,24.7854,25.0785,44049.79432029,0
+DGS.US,D,20080711,000000,25.0364,25.3151,24.7155,25.0306,48614.518206716,0
+DGS.US,D,20080714,000000,25.5047,25.5047,24.8793,24.9339,69454.3829764,0
+DGS.US,D,20080715,000000,24.6763,24.9578,24.2079,24.6159,44165.687355833,0
+DGS.US,D,20080716,000000,24.545,25.1073,24.4732,25.1073,14243.358476355,0
+DGS.US,D,20080717,000000,25.1734,25.4463,25.1484,25.4119,44135.408995196,0
+DGS.US,D,20080718,000000,25.2107,25.2107,24.8621,25.137,29060.961723417,0
+DGS.US,D,20080721,000000,25.4664,25.4788,25.2528,25.3668,13211.806051883,0
+DGS.US,D,20080722,000000,25.3476,25.61,25.1408,25.61,39406.764328768,0
+DGS.US,D,20080723,000000,25.8734,26.1302,25.8485,26.0248,49613.704107747,0
+DGS.US,D,20080724,000000,26.0545,26.0717,25.5967,25.5967,74409.593306908,0
+DGS.US,D,20080725,000000,25.8734,25.9578,25.8284,25.9261,38195.629903275,0
+DGS.US,D,20080728,000000,25.9329,26.0161,25.6168,25.6168,18973.047224184,0
+DGS.US,D,20080729,000000,25.7633,26.269,25.7633,26.269,27919.78075181,0
+DGS.US,D,20080730,000000,26.1895,26.3543,26.1129,26.3543,46064.871424774,0
+DGS.US,D,20080731,000000,25.8419,26.1206,25.7776,25.7776,37247.603990907,0
+DGS.US,D,20080801,000000,26.0085,26.0085,25.6168,25.7288,55685.03745623,0
+DGS.US,D,20080804,000000,25.6781,25.6781,25.3342,25.4013,41688.082190579,0
+DGS.US,D,20080805,000000,25.4511,25.8218,25.3668,25.8218,23005.289595953,0
+DGS.US,D,20080806,000000,25.6398,25.8801,25.5497,25.8801,27081.383386577,0
+DGS.US,D,20080807,000000,25.5746,25.8678,25.3342,25.3342,24167.352195586,0
+DGS.US,D,20080808,000000,25.3601,26.0161,25.27,25.7288,40002.934808902,0
+DGS.US,D,20080811,000000,25.8351,25.9711,25.7557,25.7557,28673.607523539,0
+DGS.US,D,20080812,000000,25.6723,25.6723,25.4119,25.4788,18150.31107997,0
+DGS.US,D,20080813,000000,25.5564,25.7288,25.4185,25.6273,14477.232710243,0
+DGS.US,D,20080814,000000,25.6781,25.8917,25.6781,25.86,30757.594000508,0
+DGS.US,D,20080815,000000,25.657,25.657,25.5047,25.5967,9750.6762066174,0
+DGS.US,D,20080818,000000,25.2892,25.4712,24.9521,25.1302,42695.620742821,0
+DGS.US,D,20080819,000000,24.7988,24.8736,24.6763,24.772,23896.935112652,0
+DGS.US,D,20080820,000000,25.0306,25.1408,24.8879,25.1073,31045.760467263,0
+DGS.US,D,20080821,000000,24.8879,25.2107,24.8496,25.043,14304.95927903,0
+DGS.US,D,20080822,000000,25.0498,25.0785,24.9712,25.0727,46148.397936877,0
+DGS.US,D,20080825,000000,24.7347,24.7528,24.5,24.5584,18394.626127871,0
+DGS.US,D,20080826,000000,24.6044,24.6044,24.5,24.5632,12016.33284741,0
+DGS.US,D,20080827,000000,24.8994,25.1073,24.8621,25.0306,9301.7212040641,0
+DGS.US,D,20080828,000000,25.27,25.3534,25.1484,25.2758,12797.305735572,0
+DGS.US,D,20080829,000000,25.1484,25.2174,25.0172,25.1302,60739.43551986,0
+DGS.US,D,20080902,000000,24.6369,24.6552,24.2079,24.2079,52863.929509953,0
+DGS.US,D,20080903,000000,24.1552,24.2079,23.8449,23.9378,23798.791460931,0
+DGS.US,D,20080904,000000,23.8506,23.8506,23.0231,23.1955,29933.813774893,0
+DGS.US,D,20080905,000000,23.2099,23.4751,23.1064,23.4436,36460.366614336,0
+DGS.US,D,20080908,000000,24.3401,25.27,23.7166,23.911,26427.788429371,0
+DGS.US,D,20080909,000000,23.7204,23.7204,23.0441,23.0441,41170.217815541,0
+DGS.US,D,20080910,000000,23.5211,23.6322,23.2884,23.413,56211.254482479,0
+DGS.US,D,20080911,000000,22.6831,23.1955,22.5633,23.0441,30439.149173115,0
+DGS.US,D,20080912,000000,22.9647,23.4014,22.8526,23.3851,36187.8613686,0
+DGS.US,D,20080915,000000,22.3335,22.6937,22.0931,22.0931,58769.253915631,0
+DGS.US,D,20080916,000000,21.3518,22.0692,21.209,22.0117,71385.933568781,0
+DGS.US,D,20080917,000000,20.7819,22.0298,20.1699,20.4438,191404.1347281,0
+DGS.US,D,20080918,000000,20.7819,21.7799,20.2226,21.3748,95071.964238373,0
+DGS.US,D,20080919,000000,24.5144,24.5211,19.6029,22.0184,77369.564079556,0
+DGS.US,D,20080922,000000,22.0298,22.5806,21.3824,22.1017,53762.883596461,0
+DGS.US,D,20080923,000000,21.7387,22.141,21.4849,21.6286,28197.506404553,0
+DGS.US,D,20080924,000000,21.5932,21.8124,21.4849,21.507,13911.340590745,0
+DGS.US,D,20080925,000000,21.7875,22.5299,21.7875,22.0443,62986.298695429,0
+DGS.US,D,20080926,000000,21.3824,21.7445,21.3193,21.732,38227.996426715,0
+DGS.US,D,20080929,000000,21.7071,21.7071,14.8302,20.7742,66469.354250122,0
+DGS.US,D,20080930,000000,20.6832,22.3545,20.3978,21.209,45061.509198137,0
+DGS.US,D,20081001,000000,20.6488,22.1582,20.5023,21.1238,15707.160600959,0
+DGS.US,D,20081002,000000,20.7953,21.8172,20.0894,20.4744,52318.919018482,0
+DGS.US,D,20081003,000000,20.4744,20.9409,19.9122,19.9122,33080.675118371,0
+DGS.US,D,20081006,000000,19.0952,20.1977,17.1433,18.8558,94366.165211103,0
+DGS.US,D,20081007,000000,18.3961,21.256,17.1136,17.9507,44569.746858131,0
+DGS.US,D,20081008,000000,17.9172,18.919,16.3235,18.3367,28907.481757428,0
+DGS.US,D,20081009,000000,17.9507,18.4545,17.0543,17.8846,24298.906452148,0
+DGS.US,D,20081010,000000,16.2334,17.4162,14.6176,16.198,44693.992544884,0
+DGS.US,D,20081013,000000,17.3186,18.7275,17.3186,18.6479,15008.670143498,0
+DGS.US,D,20081014,000000,18.9592,20.1641,15.7698,18.0389,36406.074381469,0
+DGS.US,D,20081015,000000,17.6844,17.6844,15.9729,15.9729,73551.35839505,0
+DGS.US,D,20081016,000000,16.7382,17.5916,15.9413,16.9307,8310.8879542429,0
+DGS.US,D,20081017,000000,16.3024,17.2946,16.3024,16.6701,8652.3025724637,0
+DGS.US,D,20081020,000000,16.7248,19.4362,16.6539,17.1855,39453.747991826,0
+DGS.US,D,20081021,000000,16.5552,17.9095,16.3091,17.8914,58372.502983142,0
+DGS.US,D,20081022,000000,15.7277,15.7277,14.6445,14.7077,25678.137983248,0
+DGS.US,D,20081023,000000,15.8752,15.8752,14.6176,15.3504,83295.77011326,0
+DGS.US,D,20081024,000000,13.9262,14.7077,13.8006,14.4816,51332.262094265,0
+DGS.US,D,20081027,000000,13.6838,14.7077,13.6062,13.8006,90431.022409654,0
+DGS.US,D,20081028,000000,14.4155,15.3321,14.0592,15.3321,13378.859076089,0
+DGS.US,D,20081029,000000,14.7402,15.0323,14.7077,14.9672,12010.068359002,0
+DGS.US,D,20081030,000000,15.5524,15.6607,14.904,15.084,13280.715424368,0
+DGS.US,D,20081031,000000,15.6808,16.0362,15.5045,15.8694,13521.898228065,0
+DGS.US,D,20081103,000000,16.198,16.2574,15.5592,16.198,17921.657253088,0
+DGS.US,D,20081104,000000,17.1184,17.2735,16.198,17.0791,16858.782386578,0
+DGS.US,D,20081105,000000,16.719,16.8368,15.8752,15.8752,50869.734033495,0
+DGS.US,D,20081106,000000,15.6751,16.0064,14.7804,15.1042,13959.368335205,0
+DGS.US,D,20081107,000000,16.0524,17.1653,15.7459,15.8752,75654.138337241,0
+DGS.US,D,20081110,000000,16.3876,16.3934,15.5045,15.9413,46182.852623119,0
+DGS.US,D,20081111,000000,15.2891,16.2631,14.5793,16.0649,23513.75723838,0
+DGS.US,D,20081112,000000,15.0783,15.1042,14.6771,14.6952,10666.335595546,0
+DGS.US,D,20081113,000000,14.9672,15.6999,14.2355,15.5524,33665.360703092,0
+DGS.US,D,20081114,000000,15.1454,16.3302,14.6502,14.7077,16963.190526707,0
+DGS.US,D,20081117,000000,14.747,14.9413,14.2355,14.7594,10027.357777958,0
+DGS.US,D,20081118,000000,14.3839,14.5927,14.1071,14.5477,37663.148388619,0
+DGS.US,D,20081119,000000,14.2949,14.404,13.543,13.543,11095.453051475,0
+DGS.US,D,20081120,000000,13.6455,14.3207,12.9137,12.9846,40000.8466461,0
+DGS.US,D,20081121,000000,13.3275,14.2575,13.0047,14.132,111687.47565845,0
+DGS.US,D,20081124,000000,16.9384,16.9384,13.9405,14.4625,46740.392091406,0
+DGS.US,D,20081125,000000,14.1895,14.6253,13.8935,14.3016,215533.89999324,0
+DGS.US,D,20081126,000000,14.2298,14.904,14.0535,14.8581,137086.84390756,0
+DGS.US,D,20081128,000000,14.8456,14.8581,14.6445,14.6445,22170.024474924,0
+DGS.US,D,20081201,000000,14.6952,14.6952,13.7259,13.9003,51508.711851083,0
+DGS.US,D,20081202,000000,14.4155,14.6253,14.2632,14.4692,11733.386787661,0
+DGS.US,D,20081203,000000,14.1953,14.61,14.1454,14.5793,19608.892797567,0
+DGS.US,D,20081204,000000,13.658,14.404,13.658,13.7949,95433.216403219,0
+DGS.US,D,20081205,000000,13.634,14.6952,13.612,14.4874,138944.26472045,0
+DGS.US,D,20081208,000000,14.6445,15.133,14.6445,14.8456,53875.6443878,0
+DGS.US,D,20081209,000000,14.3974,15.084,14.3974,14.747,39447.483503418,0
+DGS.US,D,20081210,000000,15.0592,15.3886,15.0592,15.2526,17830.822171176,0
+DGS.US,D,20081211,000000,15.7526,15.8369,15.1664,15.3255,101530.65178673,0
+DGS.US,D,20081212,000000,15.1368,15.653,15.1368,15.5524,32718.378872124,0
+DGS.US,D,20081215,000000,15.6348,15.6406,15.0132,15.1951,75874.439512913,0
+DGS.US,D,20081216,000000,15.2162,16.2028,15.2162,16.0064,18385.229395259,0
+DGS.US,D,20081217,000000,15.7593,16.3742,15.7593,16.1348,17106.229678683,0
+DGS.US,D,20081218,000000,16.3876,16.4911,16.1271,16.2104,101273.80776202,0
+DGS.US,D,20081219,000000,16.3235,16.426,16.0649,16.3091,10877.240038606,0
+DGS.US,D,20081222,000000,15.7201,15.7201,14.7364,15.0669,51530.63756051,0
+DGS.US,D,20081223,000000,14.6042,14.9672,14.6042,14.6387,23601.460076088,0
+DGS.US,D,20081224,000000,14.6042,15.1109,14.6042,14.9481,9518.8901355318,0
+DGS.US,D,20081226,000000,15.2268,15.2594,14.7364,15.0018,38259.318868753,0
+DGS.US,D,20081229,000000,15.0018,15.1894,14.9672,15.133,20470.259953629,0
+DGS.US,D,20081230,000000,15.2594,15.5716,15.2594,15.3255,25978.833426818,0
+DGS.US,D,20081231,000000,15.1818,15.7641,15.1818,15.7459,19971.189043814,0
+DGS.US,D,20090102,000000,15.8867,16.1529,15.5773,16.1529,43471.373223977,0
+DGS.US,D,20090105,000000,16.1271,16.1463,15.7919,16.0457,43573.693201303,0
+DGS.US,D,20090106,000000,16.3607,16.3742,16.0362,16.3742,77870.723152173,0
+DGS.US,D,20090107,000000,16.2631,16.2631,15.8033,15.8033,108190.84704554,0
+DGS.US,D,20090108,000000,15.7593,15.7593,15.5122,15.6999,100882.27723653,0
+DGS.US,D,20090109,000000,15.7459,15.7459,15.4997,15.4997,85647.041428957,0
+DGS.US,D,20090112,000000,15.2268,15.2891,15.1454,15.1617,20711.442757326,0
+DGS.US,D,20090113,000000,15.4193,15.4193,15.0669,15.3436,6476.436932182,0
+DGS.US,D,20090114,000000,15.1664,15.1664,14.6771,14.7153,49247.231535896,0
+DGS.US,D,20090115,000000,14.7077,14.9825,14.2881,14.8762,82529.414364715,0
+DGS.US,D,20090116,000000,14.9749,15.0783,14.6703,14.8714,19556.688727503,0
+DGS.US,D,20090120,000000,14.7077,14.7077,14.1579,14.224,67179.329602997,0
+DGS.US,D,20090121,000000,14.2355,14.586,13.612,14.586,13066.678737104,0
+DGS.US,D,20090122,000000,14.5793,14.5793,14.2508,14.4931,20349.14651108,0
+DGS.US,D,20090123,000000,14.269,14.6329,14.1579,14.5477,41279.846362676,0
+DGS.US,D,20090126,000000,14.8762,14.8897,14.4816,14.7077,22567.819488814,0
+DGS.US,D,20090127,000000,14.904,15.0084,14.7229,14.9481,24327.096649982,0
+DGS.US,D,20090128,000000,15.2268,15.3944,15.0726,15.2891,58577.142937795,0
+DGS.US,D,20090129,000000,15.1951,15.1951,14.7661,14.7882,47581.921700843,0
+DGS.US,D,20090130,000000,14.8714,14.8714,14.4567,14.4816,35008.049385146,0
+DGS.US,D,20090202,000000,14.4241,14.7229,14.4241,14.6857,15939.990753446,0
+DGS.US,D,20090203,000000,14.7747,14.9749,14.655,14.9749,28650.637732711,0
+DGS.US,D,20090204,000000,14.9146,15.1492,14.9146,15.0132,4281.7778266772,0
+DGS.US,D,20090205,000000,14.7804,15.3321,14.7804,15.2594,10507.63522255,0
+DGS.US,D,20090206,000000,15.133,15.7977,15.133,15.6874,16738.71302543,0
+DGS.US,D,20090209,000000,15.5592,15.5592,15.3561,15.519,6159.0361861908,0
+DGS.US,D,20090210,000000,15.6118,15.6118,14.8714,14.8714,18834.184397813,0
+DGS.US,D,20090211,000000,15.2114,15.312,15.0458,15.267,15841.847101725,0
+DGS.US,D,20090212,000000,15.0783,15.2459,14.7804,15.2459,25090.320154323,0
+DGS.US,D,20090213,000000,15.5045,15.5045,15.2162,15.3255,12591.621699519,0
+DGS.US,D,20090217,000000,14.8897,14.8897,14.519,14.5391,66786.754996113,0
+DGS.US,D,20090218,000000,14.7536,14.7747,14.586,14.586,19449.14834317,0
+DGS.US,D,20090219,000000,14.8015,14.8015,14.6703,14.6952,8807.8707012554,0
+DGS.US,D,20090220,000000,14.5793,14.586,14.1388,14.3781,34805.497593297,0
+DGS.US,D,20090223,000000,14.6771,14.6771,13.9883,14.0037,41666.156481152,0
+DGS.US,D,20090224,000000,14.132,14.814,14.132,14.814,20115.272277191,0
+DGS.US,D,20090225,000000,14.3974,14.5975,14.2298,14.5975,15919.10912542,0
+DGS.US,D,20090226,000000,14.4155,14.4625,14.1895,14.1895,19751.931949544,0
+DGS.US,D,20090227,000000,13.8083,14.1895,13.8083,14.1579,49359.992327235,0
+DGS.US,D,20090302,000000,13.8935,13.8935,13.407,13.407,15226.883156367,0
+DGS.US,D,20090303,000000,13.6991,13.6991,13.453,13.658,14037.674440301,0
+DGS.US,D,20090304,000000,14.0535,14.315,13.9405,14.0353,30715.830744456,0
+DGS.US,D,20090305,000000,15.0534,15.0534,13.5766,13.612,39932.981355016,0
+DGS.US,D,20090306,000000,13.6206,13.8591,13.4616,13.8591,21395.316075169,0
+DGS.US,D,20090309,000000,12.8812,13.9883,12.8812,13.749,8481.0732226527,0
+DGS.US,D,20090310,000000,14.3207,14.6042,14.3207,14.5008,5238.1563902559,0
+DGS.US,D,20090311,000000,14.2163,14.5391,14.2163,14.4155,2417.0484439789,0
+DGS.US,D,20090312,000000,14.586,14.9203,14.45,14.8379,15074.447271779,0
+DGS.US,D,20090313,000000,15.0132,15.0132,14.7364,14.9883,26275.352544784,0
+DGS.US,D,20090316,000000,15.2775,15.3561,14.995,15.039,17771.309531303,0
+DGS.US,D,20090317,000000,15.039,15.4854,14.8839,15.3886,6138.1545581651,0
+DGS.US,D,20090318,000000,15.1252,15.7593,15.039,15.5524,14123.289115207,0
+DGS.US,D,20090319,000000,15.6751,15.6751,15.2775,15.3944,12712.735142068,0
+DGS.US,D,20090320,000000,15.4921,15.6999,15.2891,15.312,28324.88433551,0
+DGS.US,D,20090323,000000,17.2113,17.2113,15.8369,16.3742,46864.637778159,0
+DGS.US,D,20090324,000000,17.4316,17.4316,15.9135,15.9135,10495.106245735,0
+DGS.US,D,20090325,000000,16.4384,16.4384,15.8867,16.2334,5470.9865427428,0
+DGS.US,D,20090326,000000,15.9796,17.0045,15.9796,16.6644,18793.465223162,0
+DGS.US,D,20090327,000000,16.3934,16.3934,16.1348,16.1596,13779.786334183,0
+DGS.US,D,20090330,000000,15.8435,15.8435,15.473,15.5984,23154.593236337,0
+DGS.US,D,20090331,000000,15.9538,16.0878,15.9058,15.9058,29072.446618831,0
+DGS.US,D,20090401,000000,16.3302,16.8598,16.3302,16.7774,318896.91463923,0
+DGS.US,D,20090402,000000,17.2046,17.491,17.0543,17.2669,25267.813992542,0
+DGS.US,D,20090403,000000,17.3387,17.4316,17.1299,17.3521,32145.178182818,0
+DGS.US,D,20090406,000000,17.5916,17.5916,17.1653,17.4316,71858.902443564,0
+DGS.US,D,20090407,000000,16.9834,17.2438,16.9776,16.9776,23547.167843221,0
+DGS.US,D,20090408,000000,17.1375,17.3013,17.1088,17.2352,6145.4631279741,0
+DGS.US,D,20090409,000000,17.8464,18.0791,17.7783,18.012,16265.744150647,0
+DGS.US,D,20090413,000000,18.0389,18.148,17.7218,18.148,21132.207562045,0
+DGS.US,D,20090414,000000,18.1231,18.2677,17.8721,18.0656,26639.736953833,0
+DGS.US,D,20090415,000000,17.8262,18.7926,17.8262,18.148,62214.722539878,0
+DGS.US,D,20090416,000000,18.7926,18.7926,17.8464,18.5388,49038.415255638,0
+DGS.US,D,20090417,000000,18.8491,18.8491,17.9823,18.195,49712.89184087,0
+DGS.US,D,20090420,000000,17.9507,17.9507,17.2946,17.4823,40151.194367885,0
+DGS.US,D,20090421,000000,17.1998,18.0992,17.1998,17.8386,45027.054511895,0
+DGS.US,D,20090422,000000,17.2352,18.3578,17.2352,18.104,28787.41239628,0
+DGS.US,D,20090423,000000,18.2083,18.4737,18.148,18.4737,57239.674662746,0
+DGS.US,D,20090424,000000,18.5455,18.7926,18.5455,18.7054,53361.956338367,0
+DGS.US,D,20090427,000000,19.2389,19.2389,18.1413,18.239,20168.520428657,0
+DGS.US,D,20090428,000000,17.9823,21.5673,17.7936,18.104,99072.884168104,0
+DGS.US,D,20090429,000000,18.5321,19.829,18.2782,19.0819,26841.244664281,0
+DGS.US,D,20090430,000000,19.4362,19.7303,19.3098,19.3739,21315.965888671,0
+DGS.US,D,20090501,000000,19.7561,19.8461,19.3797,19.8222,64858.336647936,0
+DGS.US,D,20090504,000000,19.829,20.8183,19.829,20.7953,49629.365328767,0
+DGS.US,D,20090505,000000,20.1699,20.3136,19.9381,20.0215,157677.17322233,0
+DGS.US,D,20090506,000000,20.5846,20.7618,20.2954,20.69,11265.638319885,0
+DGS.US,D,20090507,000000,20.5807,20.5807,20.1057,20.2168,34667.678848327,0
+DGS.US,D,20090508,000000,20.8566,21.0979,20.5674,20.9821,193444.26978622,0
+DGS.US,D,20090511,000000,20.3978,20.8183,20.3864,20.4744,36802.825313958,0
+DGS.US,D,20090512,000000,20.6756,20.7953,20.2168,20.6038,41939.705808289,0
+DGS.US,D,20090513,000000,20.5473,20.5473,19.9821,20.0894,62033.052376054,0
+DGS.US,D,20090514,000000,20.0894,20.598,20.0894,20.4744,243014.1224751,0
+DGS.US,D,20090515,000000,20.5741,20.598,20.2168,20.2168,9088.7285982016,0
+DGS.US,D,20090518,000000,21.2847,21.2847,20.7206,21.1238,24803.197768969,0
+DGS.US,D,20090519,000000,21.1832,21.3193,20.9313,21.1449,31119.890246754,0
+DGS.US,D,20090520,000000,21.416,21.6018,21.2618,21.2618,59289.206453472,0
+DGS.US,D,20090521,000000,21.89,21.9581,20.7091,21.1306,130973.74730302,0
+DGS.US,D,20090522,000000,21.6343,21.687,21.3681,21.6018,55653.715014192,0
+DGS.US,D,20090526,000000,21.2723,21.687,21.2014,21.5932,69156.819777034,0
+DGS.US,D,20090527,000000,21.7991,21.7991,21.3824,21.3824,78827.101715752,0
+DGS.US,D,20090528,000000,21.6343,21.9782,21.6343,21.9408,53772.280329073,0
+DGS.US,D,20090529,000000,21.9581,22.1218,21.8297,22.0242,101699.79297374,0
+DGS.US,D,20090601,000000,22.6151,22.7932,22.4197,22.6754,106972.40405024,0
+DGS.US,D,20090602,000000,22.6151,22.6151,22.1813,22.4341,1106619.7890611,0
+DGS.US,D,20090603,000000,21.9926,22.1582,21.5452,21.641,77074.089042992,0
+DGS.US,D,20090604,000000,21.9523,22.2263,21.9523,22.2263,984501.94020377,0
+DGS.US,D,20090605,000000,22.6151,22.6151,22.1534,22.3613,59377.953372582,0
+DGS.US,D,20090608,000000,21.9983,22.1065,21.7071,21.8355,350776.89614613,0
+DGS.US,D,20090609,000000,21.9284,21.9983,21.7071,21.9025,39679.269574504,0
+DGS.US,D,20090610,000000,22.1343,22.1343,21.6209,21.7991,27616.997145437,0
+DGS.US,D,20090611,000000,21.7521,22.4341,21.7521,22.2597,92454.452165347,0
+DGS.US,D,20090612,000000,22.0826,22.0826,21.9284,22.0567,22968.746746908,0
+DGS.US,D,20090615,000000,21.5932,21.7254,21.007,21.0645,46523.223159938,0
+DGS.US,D,20090616,000000,21.2665,21.5329,20.7675,20.7675,169182.95026451,0
+DGS.US,D,20090617,000000,20.8001,21.0597,20.734,20.8642,91321.623844951,0
+DGS.US,D,20090618,000000,20.8959,21.0788,20.7024,20.9888,996946.34642571,0
+DGS.US,D,20090619,000000,21.5586,21.5586,21.0721,21.3193,95070.920156972,0
+DGS.US,D,20090622,000000,21.2905,21.2991,20.4581,20.4581,14786.280805024,0
+DGS.US,D,20090623,000000,20.3346,21.1698,20.2618,20.4304,163653.49516329,0
+DGS.US,D,20090624,000000,21.0376,21.0376,20.7264,20.8566,27643.099180469,0
+DGS.US,D,20090625,000000,21.0529,21.3518,20.7953,21.3518,93612.338439374,0
+DGS.US,D,20090626,000000,21.3633,21.3901,21.1947,21.2991,17163.654155754,0
+DGS.US,D,20090629,000000,21.3048,21.416,21.256,21.3824,22620.023558879,0
+DGS.US,D,20090630,000000,21.4801,21.6621,21.2014,21.2339,49489.458420994,0
+DGS.US,D,20090701,000000,21.641,21.9475,21.641,21.7445,69426.192778566,0
+DGS.US,D,20090702,000000,21.7656,21.7656,21.1373,21.1564,109466.71451792,0
+DGS.US,D,20090706,000000,21.3748,21.4274,21.2273,21.4217,68580.486843523,0
+DGS.US,D,20090707,000000,21.4993,21.5136,21.1947,21.256,133184.06762954,0
+DGS.US,D,20090708,000000,21.3193,21.3518,20.8126,21.1238,25345.076016237,0
+DGS.US,D,20090709,000000,21.3901,21.6755,21.3355,21.5836,78699.723784795,0
+DGS.US,D,20090710,000000,21.3824,21.3824,21.0003,21.3556,32711.070302315,0
+DGS.US,D,20090713,000000,22.0931,22.0931,20.8642,21.3518,73249.618870078,0
+DGS.US,D,20090714,000000,21.4801,21.5204,21.2991,21.4552,125110.1861534,0
+DGS.US,D,20090715,000000,22.0634,22.5691,22.0634,22.5567,127288.13995647,0
+DGS.US,D,20090716,000000,22.3278,22.6831,22.276,22.6017,136671.29950984,0
+DGS.US,D,20090717,000000,22.6332,22.6993,22.4628,22.64,104832.03717761,0
+DGS.US,D,20090720,000000,23.0883,23.2242,22.8996,23.2099,146044.0182492,0
+DGS.US,D,20090721,000000,23.2961,23.4014,22.9523,23.2032,85924.7670817,0
+DGS.US,D,20090722,000000,23.1064,23.3727,23.0662,23.3009,164154.65423591,0
+DGS.US,D,20090723,000000,23.3938,23.9043,23.3526,23.8143,130809.82652302,0
+DGS.US,D,20090724,000000,23.8334,23.8334,23.4293,23.6907,135132.32352435,0
+DGS.US,D,20090727,000000,23.7204,23.8276,23.5422,23.7884,116530.96927902,0
+DGS.US,D,20090728,000000,23.7088,23.8851,23.5489,23.8727,66319.006528336,0
+DGS.US,D,20090729,000000,23.7998,23.8851,23.5211,23.6025,37270.573781735,0
+DGS.US,D,20090730,000000,24.138,24.2079,23.8334,24.0249,170846.17193676,0
+DGS.US,D,20090731,000000,23.9608,24.4147,23.9177,24.2596,173244.42691552,0
+DGS.US,D,20090803,000000,24.6763,24.9071,24.5967,24.7203,178060.77441965,0
+DGS.US,D,20090804,000000,24.5249,24.6494,24.3343,24.5632,119399.06088836,0
+DGS.US,D,20090805,000000,24.3439,24.3439,23.8794,24.2146,89834.851929519,0
+DGS.US,D,20090806,000000,24.4109,24.4215,23.9809,24.1083,51388.642489935,0
+DGS.US,D,20090807,000000,24.3554,24.5,24.1236,24.4684,52425.415321413,0
+DGS.US,D,20090810,000000,24.2855,24.3918,24.0249,24.1878,38227.996426715,0
+DGS.US,D,20090811,000000,24.2252,24.2252,23.7998,23.9876,48599.901067098,0
+DGS.US,D,20090812,000000,23.7663,24.2184,23.7663,24.2021,63459.267570212,0
+DGS.US,D,20090813,000000,24.3439,24.7347,24.2989,24.6638,154568.9428907,0
+DGS.US,D,20090814,000000,24.7088,24.7203,24.183,24.2931,100021.95416187,0
+DGS.US,D,20090817,000000,23.8143,23.8143,23.3258,23.365,211291.79725981,0
+DGS.US,D,20090818,000000,23.6964,23.8966,23.4187,23.8659,121993.60317055,0
+DGS.US,D,20090819,000000,23.3851,23.8851,23.3851,23.7204,82841.5947037,0
+DGS.US,D,20090820,000000,23.6467,23.9742,23.6322,23.9608,144876.73524256,0
+DGS.US,D,20090821,000000,24.319,24.4253,24.0968,24.3841,55340.490593806,0
+DGS.US,D,20090824,000000,24.6044,24.7203,24.3918,24.4617,76746.247482987,0
+DGS.US,D,20090825,000000,24.479,24.6791,24.3783,24.4042,271683.55367304,0
+DGS.US,D,20090826,000000,24.1878,24.2252,24.0393,24.1552,93303.290344594,0
+DGS.US,D,20090827,000000,24.1236,24.3401,23.9445,24.3343,127068.8828622,0
+DGS.US,D,20090828,000000,24.4846,24.5077,24.2146,24.3267,54020.771702579,0
+DGS.US,D,20090831,000000,24.183,24.183,23.9445,24.1159,128277.9291249,0
+DGS.US,D,20090901,000000,24.1763,24.5584,23.7998,23.8449,830411.18659486,0
+DGS.US,D,20090902,000000,23.8966,24.3401,23.8966,24.2539,86079.29112909,0
+DGS.US,D,20090903,000000,24.6283,24.6791,24.5144,24.6791,24963.986304767,0
+DGS.US,D,20090904,000000,24.7452,25.1073,24.7452,25.0842,27514.677168111,0
+DGS.US,D,20090908,000000,25.3601,25.3601,25.1408,25.27,112857.89090929,0
+DGS.US,D,20090909,000000,25.3103,25.3946,25.1953,25.2634,118484.44558083,0
+DGS.US,D,20090910,000000,25.2049,25.4788,25.0172,25.4712,97013.955644767,0
+DGS.US,D,20090911,000000,25.61,25.7404,25.5353,25.6455,505053.49624446,0
+DGS.US,D,20090914,000000,25.3476,25.7633,25.2758,25.6723,102724.03682841,0
+DGS.US,D,20090915,000000,25.6982,25.8007,25.52,25.6723,146692.3927994,0
+DGS.US,D,20090916,000000,25.952,26.4366,25.952,26.4156,66801.372135731,0
+DGS.US,D,20090917,000000,26.2546,26.4759,26.0545,26.2614,92999.462656819,0
+DGS.US,D,20090918,000000,26.339,26.7748,26.2892,26.4883,104636.79395556,0
+DGS.US,D,20090921,000000,26.1531,26.6637,25.6647,26.1244,69887.676757934,0
+DGS.US,D,20090922,000000,26.4059,26.4059,26.1972,26.385,58926.910207226,0
+DGS.US,D,20090923,000000,26.269,26.269,25.8351,25.9329,77092.882508215,0
+DGS.US,D,20090924,000000,26.2432,26.2432,25.4463,25.6331,99387.152669892,0
+DGS.US,D,20090925,000000,25.7633,25.9645,25.5967,25.7241,70221.782806346,0
+DGS.US,D,20090928,000000,25.8485,26.0947,25.6273,25.9769,184833.7304698,0
+DGS.US,D,20090929,000000,26.0717,26.0717,25.8553,25.9769,197956.78960258,0
+DGS.US,D,20090930,000000,26.1895,26.2614,25.8419,26.2614,191053.32337727,0
+DGS.US,D,20091001,000000,26.2307,26.2307,25.5632,25.5746,387509.7680062,0
+DGS.US,D,20091002,000000,25.3601,25.6168,25.27,25.5124,106114.16913838,0
+DGS.US,D,20091005,000000,25.6914,26.269,25.657,26.2546,77944.852931665,0
+DGS.US,D,20091006,000000,28.0562,28.0562,26.3294,26.6243,179791.86138299,0
+DGS.US,D,20091007,000000,26.632,26.6512,26.4059,26.5534,162853.72880991,0
+DGS.US,D,20091008,000000,26.8648,26.9816,26.6109,26.767,140654.47005576,0
+DGS.US,D,20091009,000000,26.8207,26.8331,26.5976,26.7805,245622.23781552,0
+DGS.US,D,20091012,000000,27.0515,27.0515,26.7748,26.9213,137528.4903403,0
+DGS.US,D,20091013,000000,26.9557,26.9557,26.7278,26.9165,82079.41528076,0
+DGS.US,D,20091014,000000,27.3005,27.5371,27.2277,27.5237,148382.76058808,0
+DGS.US,D,20091015,000000,27.0017,27.3005,26.8571,27.1492,110330.16983678,0
+DGS.US,D,20091016,000000,27.0065,27.064,26.7489,26.904,66075.735561836,0
+DGS.US,D,20091019,000000,27.2412,27.5371,27.087,27.5304,115913.91717086,0
+DGS.US,D,20091020,000000,27.3963,27.3963,26.812,27.0515,207301.31814409,0
+DGS.US,D,20091021,000000,27.0458,27.3063,26.8571,26.8571,98816.040143388,0
+DGS.US,D,20091022,000000,26.9165,27.1042,26.632,27.087,144277.43251822,0
+DGS.US,D,20091023,000000,27.087,27.087,26.7278,26.7919,68186.868155238,0
+DGS.US,D,20091026,000000,27.2412,27.2412,26.4059,26.4424,114760.20722244,0
+DGS.US,D,20091027,000000,26.6444,26.6444,26.1972,26.4117,62009.038503824,0
+DGS.US,D,20091028,000000,26.2106,26.2106,25.27,25.3026,303686.73678529,0
+DGS.US,D,20091029,000000,25.5967,26.1455,25.5967,26.0947,234902.65406852,0
+DGS.US,D,20091030,000000,25.8351,25.9185,25.0249,25.2596,292377.24704654,0
+DGS.US,D,20091102,000000,25.3419,25.6455,24.9204,25.181,208302.59220793,0
+DGS.US,D,20091103,000000,24.9712,25.1302,24.7347,25.0727,178039.89279163,0
+DGS.US,D,20091104,000000,25.4923,25.905,25.4664,25.7049,145524.06571135,0
+DGS.US,D,20091105,000000,25.8485,26.088,25.8007,26.088,73466.787801546,0
+DGS.US,D,20091106,000000,25.9185,26.0478,25.7691,25.9903,63108.456219379,0
+DGS.US,D,20091109,000000,26.315,26.7748,26.2374,26.7748,148868.25843967,0
+DGS.US,D,20091110,000000,26.4883,26.5928,26.2432,26.5037,157369.16920896,0
+DGS.US,D,20091111,000000,26.7805,26.8974,26.6167,26.7919,74975.485426405,0
+DGS.US,D,20091112,000000,26.7403,26.7853,26.3083,26.496,114220.41713798,0
+DGS.US,D,20091113,000000,26.6895,26.8466,26.5679,26.8207,120673.88427933,0
+DGS.US,D,20091116,000000,27.3312,27.5697,27.247,27.4279,102537.14625758,0
+DGS.US,D,20091117,000000,27.1425,27.1425,26.8265,27.1224,87525.343869872,0
+DGS.US,D,20091118,000000,27.1224,27.1674,26.9691,27.087,106235.28258093,0
+DGS.US,D,20091119,000000,26.9816,26.9816,26.5727,26.7919,67544.758093447,0
+DGS.US,D,20091120,000000,26.656,26.7403,26.5727,26.7211,40538.548567763,0
+DGS.US,D,20091123,000000,27.2277,27.7594,26.9213,27.0142,64412.513889587,0
+DGS.US,D,20091124,000000,26.9691,27.0017,26.7403,26.9557,89616.63891665,0
+DGS.US,D,20091125,000000,26.9749,27.1751,26.9749,27.1751,93808.625742816,0
+DGS.US,D,20091127,000000,26.0611,26.5276,25.7872,26.4117,89621.859323656,0
+DGS.US,D,20091130,000000,26.5803,26.5803,26.315,26.5534,100301.76797742,0
+DGS.US,D,20091201,000000,26.7977,27.1608,26.7977,27.0017,146095.17823786,0
+DGS.US,D,20091202,000000,27.2163,27.3245,27.064,27.1367,83804.237755686,0
+DGS.US,D,20091203,000000,27.2163,27.3063,27.0343,27.0343,91419.767496672,0
+DGS.US,D,20091204,000000,27.5822,27.5822,26.9107,27.0716,82167.118118469,0
+DGS.US,D,20091207,000000,27.1608,27.337,27.0994,27.2096,60730.038787248,0
+DGS.US,D,20091208,000000,27.1425,27.1425,26.7623,26.7853,54264.042669079,0
+DGS.US,D,20091209,000000,26.995,27.1291,26.8331,27.1109,260361.53495749,0
+DGS.US,D,20091210,000000,27.1186,27.1942,27.0458,27.1751,101637.14808966,0
+DGS.US,D,20091211,000000,27.337,27.4136,27.1367,27.3782,60717.509810433,0
+DGS.US,D,20091214,000000,27.337,27.6032,27.337,27.5908,53064.393139,0
+DGS.US,D,20091215,000000,27.4347,27.5122,27.3005,27.3963,224681.09714992,0
+DGS.US,D,20091216,000000,27.5515,27.5908,27.3121,27.4403,62871.449741287,0
+DGS.US,D,20091217,000000,26.9691,27.1224,26.9107,27.0209,169598.49466223,0
+DGS.US,D,20091218,000000,27.3312,27.3312,26.9691,27.1042,126139.65041506,0
+DGS.US,D,20091221,000000,27.1608,27.1674,26.9376,26.9892,117899.75999611,0
+DGS.US,D,20091222,000000,27.1492,27.1492,27.0065,27.1224,139071.6426514,0
+DGS.US,D,20091223,000000,27.1224,27.1942,26.9557,27.1942,79616.427255125,0
+DGS.US,D,20091224,000000,27.3446,27.6089,27.3446,27.517,134787.77666192,0
+DGS.US,D,20091228,000000,27.6415,27.7967,27.4749,27.6032,126061.34430997,0
+DGS.US,D,20091229,000000,27.5975,27.6951,27.5056,27.6252,90728.58560902,0
+DGS.US,D,20091230,000000,27.7967,27.9528,27.7344,27.8876,189382.79313521,0
+DGS.US,D,20091231,000000,27.9729,28.0773,27.8944,27.8944,151058.74121957,0
+DGS.US,D,20100104,000000,28.2573,28.7554,28.2573,28.7554,253897.62700212,0
+DGS.US,D,20100105,000000,28.8225,28.8694,28.5227,28.6539,165805.34693136,0
+DGS.US,D,20100106,000000,28.8617,28.8991,28.6347,28.81,1095878.2796046,0
+DGS.US,D,20100107,000000,28.628,28.7823,28.4595,28.6674,350069.00895605,0
+DGS.US,D,20100108,000000,28.7305,28.9125,28.6386,28.7612,158637.72811152,0
+DGS.US,D,20100111,000000,29.0753,29.2535,28.833,28.8991,90743.202748638,0
+DGS.US,D,20100112,000000,28.8167,28.8225,28.5227,28.6386,109538.7561346,0
+DGS.US,D,20100113,000000,28.7554,29.1395,28.5438,28.8531,190990.67849319,0
+DGS.US,D,20100114,000000,28.833,28.8991,28.719,28.8225,106498.39109405,0
+DGS.US,D,20100115,000000,28.8694,29.0686,28.5629,28.5812,171348.37509078,0
+DGS.US,D,20100119,000000,28.6539,29.1203,28.6539,29.1136,121800.44811132,0
+DGS.US,D,20100120,000000,28.7947,28.7947,28.3809,28.6539,119363.56212071,0
+DGS.US,D,20100121,000000,28.5112,28.5112,27.7861,27.8743,217892.47987874,0
+DGS.US,D,20100122,000000,27.6032,27.7861,27.2163,27.2163,130011.10425103,0
+DGS.US,D,20100125,000000,27.5122,27.6176,27.3647,27.4787,122749.51810509,0
+DGS.US,D,20100126,000000,26.9557,27.0017,26.6761,26.7278,213000.95851372,0
+DGS.US,D,20100127,000000,26.5679,26.6971,26.3648,26.6971,142522.33168266,0
+DGS.US,D,20100128,000000,26.9424,26.9691,26.4883,26.6512,232291.40648389,0
+DGS.US,D,20100129,000000,27.0209,27.1109,26.4759,26.5976,183582.92095106,0
+DGS.US,D,20100201,000000,26.6109,27.0209,26.3083,26.8705,194183.47941833,0
+DGS.US,D,20100202,000000,26.7919,27.2354,26.5679,26.9376,62110.314399749,0
+DGS.US,D,20100203,000000,26.8916,27.0458,26.812,27.0065,1032344.8822549,0
+DGS.US,D,20100204,000000,26.7403,26.7403,26.0085,26.0085,164854.18877477,0
+DGS.US,D,20100205,000000,25.5967,25.86,25.0172,25.7489,690967.8509646,0
+DGS.US,D,20100208,000000,25.7183,25.7489,25.4338,25.4788,123716.33748267,0
+DGS.US,D,20100209,000000,25.8801,26.2958,25.8007,26.1531,187663.19106729,0
+DGS.US,D,20100210,000000,26.3648,26.3926,25.952,26.1129,122181.53782278,0
+DGS.US,D,20100211,000000,26.3648,26.6637,26.1589,26.5976,51771.820364207,0
+DGS.US,D,20100212,000000,26.3926,26.5276,26.1244,26.5084,321818.25440003,0
+DGS.US,D,20100216,000000,26.6971,26.995,26.5602,26.9816,126040.46268194,0
+DGS.US,D,20100217,000000,27.2163,27.3063,26.995,27.0716,258162.69952637,0
+DGS.US,D,20100218,000000,26.9376,27.3187,26.9165,27.292,196348.9042446,0
+DGS.US,D,20100219,000000,27.0994,27.1674,26.9424,27.1109,325201.0781402,0
+DGS.US,D,20100222,000000,27.247,27.247,26.9213,26.9625,118456.255383,0
+DGS.US,D,20100223,000000,26.9213,26.9213,26.5679,26.6167,198064.32998691,0
+DGS.US,D,20100224,000000,26.6895,26.9213,26.6637,26.8571,67917.495153706,0
+DGS.US,D,20100225,000000,26.3993,26.6444,26.1455,26.5602,142994.25647604,0
+DGS.US,D,20100226,000000,26.6895,26.7977,26.5679,26.7977,107130.06034184,0
+DGS.US,D,20100301,000000,27.155,27.2852,27.1109,27.2555,409614.01535284,0
+DGS.US,D,20100302,000000,27.5304,27.5735,27.3312,27.3915,118461.47579,0
+DGS.US,D,20100303,000000,27.6415,27.7152,27.3963,27.4845,1046055.7592167,0
+DGS.US,D,20100304,000000,27.5371,27.5639,27.3187,27.4347,340078.19402714,0
+DGS.US,D,20100305,000000,27.6089,27.9203,27.5908,27.8705,167314.04455621,0
+DGS.US,D,20100308,000000,28.0696,28.1233,27.993,27.993,131349.61660748,0
+DGS.US,D,20100309,000000,27.8504,28.2315,27.8504,28.0198,499843.53005204,0
+DGS.US,D,20100310,000000,28.1884,28.3934,28.109,28.1377,271730.5373361,0
+DGS.US,D,20100311,000000,27.993,28.2382,27.993,28.2382,113468.67852905,0
+DGS.US,D,20100312,000000,28.2814,28.2814,28.1156,28.1999,65744.761757628,0
+DGS.US,D,20100315,000000,28.0773,28.109,27.7594,27.9011,94886.117748944,0
+DGS.US,D,20100316,000000,27.9672,28.2191,27.9672,28.2191,112412.06815095,0
+DGS.US,D,20100317,000000,28.4173,28.7612,28.4173,28.6798,110391.77063945,0
+DGS.US,D,20100318,000000,28.628,28.6386,28.4327,28.5744,150392.61728555,0
+DGS.US,D,20100319,000000,28.743,28.743,28.2957,28.4259,74376.182702066,0
+DGS.US,D,20100322,000000,28.2899,28.4786,28.154,28.4173,103617.7705079,0
+DGS.US,D,20100323,000000,28.5438,28.5868,28.2766,28.5868,84809.688145125,0
+DGS.US,D,20100324,000000,28.4327,28.4327,28.2315,28.2814,98254.324349496,0
+DGS.US,D,20100325,000000,28.4173,28.5629,28.2468,28.2899,262320.23166631,0
+DGS.US,D,20100326,000000,28.4173,28.5744,28.2631,28.3493,158672.18279776,0
+DGS.US,D,20100329,000000,28.6386,28.7823,28.6386,28.7554,149060.36941752,0
+DGS.US,D,20100330,000000,28.7679,28.9451,28.7363,28.9125,148144.71002858,0
+DGS.US,D,20100331,000000,28.9451,29.0562,28.7679,28.9718,94116.629756196,0
+DGS.US,D,20100401,000000,29.2659,29.4307,29.2535,29.4307,126216.91243876,0
+DGS.US,D,20100405,000000,29.3483,29.695,29.3483,29.695,105607.78965876,0
+DGS.US,D,20100406,000000,29.6222,29.8051,29.4958,29.7476,183323.98876354,0
+DGS.US,D,20100407,000000,29.7352,29.7352,29.4834,29.6433,1175010.2530896,0
+DGS.US,D,20100408,000000,29.3771,29.6375,29.1826,29.6011,534610.39663349,0
+DGS.US,D,20100409,000000,29.6701,29.832,29.6011,29.8004,958856.16874396,0
+DGS.US,D,20100412,000000,29.7429,29.787,29.6433,29.7142,200708.98817637,0
+DGS.US,D,20100413,000000,29.5953,29.6576,29.4115,29.5657,97224.860087827,0
+DGS.US,D,20100414,000000,29.7429,30.1117,29.7352,30.08,436693.31057662,0
+DGS.US,D,20100415,000000,30.1432,30.215,29.9823,30.1155,191439.63349575,0
+DGS.US,D,20100416,000000,29.9891,29.9891,29.2171,29.5073,194885.10211999,0
+DGS.US,D,20100419,000000,29.0887,29.1271,28.743,29.0686,173561.82766151,0
+DGS.US,D,20100420,000000,29.695,29.695,29.4422,29.6433,168383.18391112,0
+DGS.US,D,20100421,000000,29.7812,29.7812,29.4498,29.5609,110321.81718556,0
+DGS.US,D,20100422,000000,29.6059,29.8051,29.287,29.8004,122135.59824113,0
+DGS.US,D,20100423,000000,29.7707,29.9958,29.5963,29.9958,128595.32987089,0
+DGS.US,D,20100426,000000,30.215,30.215,29.9297,29.9891,152541.3368094,0
+DGS.US,D,20100427,000000,29.8214,29.8214,28.9316,29.0562,170643.62014491,0
+DGS.US,D,20100428,000000,29.3013,29.6375,29.196,29.3924,216021.48600764,0
+DGS.US,D,20100429,000000,29.7084,29.9096,29.6194,29.8607,140564.67905524,0
+DGS.US,D,20100430,000000,29.8837,29.8837,29.287,29.3416,167555.22735991,0
+DGS.US,D,20100503,000000,29.6107,29.6902,29.3263,29.5542,181634.66505626,0
+DGS.US,D,20100504,000000,29.2381,29.2381,28.5112,28.5744,174779.22657541,0
+DGS.US,D,20100505,000000,27.9451,28.2526,27.7019,27.857,329597.70492102,0
+DGS.US,D,20100506,000000,27.5975,27.8876,23.911,26.5851,527884.42424641,0
+DGS.US,D,20100507,000000,26.8916,27.292,26.385,26.9299,438152.93637561,0
+DGS.US,D,20100510,000000,27.5735,28.8167,27.5735,28.5562,168501.16510948,0
+DGS.US,D,20100511,000000,28.1789,28.5744,27.9672,28.1884,146522.20753099,0
+DGS.US,D,20100512,000000,28.4844,28.7554,28.3234,28.4327,176726.43838882,0
+DGS.US,D,20100513,000000,28.4844,28.5284,28.1645,28.2191,93678.115567656,0
+DGS.US,D,20100514,000000,28.0495,28.2631,27.6089,27.8092,93256.306681536,0
+DGS.US,D,20100517,000000,27.7152,27.8637,27.1751,27.7594,90826.729260741,0
+DGS.US,D,20100518,000000,28.1319,28.628,27.1186,27.2277,86174.302536607,0
+DGS.US,D,20100519,000000,26.8648,27.1817,26.6109,26.9816,103591.66847288,0
+DGS.US,D,20100520,000000,26.3313,26.3313,25.4463,25.5632,216328.44593962,0
+DGS.US,D,20100521,000000,25.137,26.1062,25.0958,25.9329,1378689.6528526,0
+DGS.US,D,20100524,000000,26.0085,26.2892,25.8734,25.9462,117718.08983229,0
+DGS.US,D,20100525,000000,24.7586,25.5124,24.4253,25.4664,238273.99291326,0
+DGS.US,D,20100526,000000,25.6455,26.1206,25.3668,25.4013,239146.84496474,0
+DGS.US,D,20100527,000000,26.4366,26.8648,26.2958,26.8648,138060.97185495,0
+DGS.US,D,20100528,000000,26.7919,26.9749,26.4702,26.5851,98681.353642622,0
+DGS.US,D,20100601,000000,26.339,26.5928,25.9903,25.9903,399790.25344813,0
+DGS.US,D,20100602,000000,26.1531,26.7211,26.1531,26.7211,132492.88574189,0
+DGS.US,D,20100603,000000,27.0017,27.0017,26.451,26.7489,93885.887766512,0
+DGS.US,D,20100604,000000,26.1714,26.3217,25.7776,25.8131,93214.543425484,0
+DGS.US,D,20100607,000000,25.8351,26.0717,25.5746,25.61,484470.4754995,0
+DGS.US,D,20100608,000000,25.7949,26.1244,25.6723,26.1129,275088.30312263,0
+DGS.US,D,20100609,000000,26.3026,26.3543,25.8284,25.9329,88070.354361344,0
+DGS.US,D,20100610,000000,26.1895,26.6637,26.1895,26.6396,188353.32887354,0
+DGS.US,D,20100611,000000,26.2958,26.7278,26.2958,26.6895,92323.941990187,0
+DGS.US,D,20100614,000000,27.0065,27.2019,26.8389,26.8705,67415.291999687,0
+DGS.US,D,20100615,000000,27.1042,27.6415,27.087,27.6032,183864.82292941,0
+DGS.US,D,20100616,000000,27.4088,27.63,27.2728,27.5582,89019.424355114,0
+DGS.US,D,20100617,000000,27.4911,27.6358,27.2603,27.5056,139377.55850198,0
+DGS.US,D,20100618,000000,27.5975,27.7795,27.5822,27.7795,155298.7557902,0
+DGS.US,D,20100621,000000,28.1721,28.3867,27.767,27.925,223621.35452761,0
+DGS.US,D,20100622,000000,27.8637,28.0065,27.4624,27.4624,257709.56819822,0
+DGS.US,D,20100623,000000,27.6089,27.7967,27.4011,27.6032,84260.501328049,0
+DGS.US,D,20100624,000000,27.4403,27.63,27.247,27.3647,184570.62195668,0
+DGS.US,D,20100625,000000,27.2728,27.517,27.1751,27.4279,264574.40341168,0
+DGS.US,D,20100628,000000,27.2555,27.2555,26.9816,27.0266,62804.628531605,0
+DGS.US,D,20100629,000000,26.5976,26.5976,26.0669,26.2039,118246.39502133,0
+DGS.US,D,20100630,000000,26.2221,26.4797,26.0392,26.1272,75593.581615967,0
+DGS.US,D,20100701,000000,26.2039,26.3217,25.8678,26.2374,315741.70064454,0
+DGS.US,D,20100702,000000,26.4222,26.5803,26.1828,26.3926,87335.321054838,0
+DGS.US,D,20100706,000000,27.0266,27.2814,26.7853,26.9376,93887.975929314,0
+DGS.US,D,20100707,000000,27.1109,27.5371,27.0065,27.5237,84955.859541306,0
+DGS.US,D,20100708,000000,27.4787,27.6032,27.2852,27.5975,131569.91778316,0
+DGS.US,D,20100709,000000,27.6358,27.8359,27.5822,27.8311,92148.53631477,0
+DGS.US,D,20100712,000000,27.767,27.8034,27.5304,27.721,104567.88458307,0
+DGS.US,D,20100713,000000,27.9451,28.0849,27.8705,28.0198,154381.00823847,0
+DGS.US,D,20100714,000000,27.8876,28.0562,27.7718,28.0132,105782.15125278,0
+DGS.US,D,20100715,000000,27.9997,28.0313,27.6559,27.9451,56559.977670508,0
+DGS.US,D,20100716,000000,27.9336,27.9336,27.3915,27.4088,95667.090637107,0
+DGS.US,D,20100719,000000,27.7152,27.9451,27.6089,27.8876,71951.825688278,0
+DGS.US,D,20100720,000000,27.7526,28.1942,27.6684,28.1645,294535.36330301,0
+DGS.US,D,20100721,000000,28.2814,28.3081,27.7718,27.9203,82836.374296693,0
+DGS.US,D,20100722,000000,28.2382,28.6674,28.2382,28.6003,88794.946853837,0
+DGS.US,D,20100723,000000,28.4786,28.8014,28.2814,28.788,656064.20971958,0
+DGS.US,D,20100726,000000,28.7506,29.0274,28.6721,29.0217,278777.04271339,0
+DGS.US,D,20100727,000000,29.1318,29.1318,28.8167,28.9575,149003.98902184,0
+DGS.US,D,20100728,000000,28.8933,28.9182,28.6721,28.8014,105856.28103227,0
+DGS.US,D,20100729,000000,29.1587,29.2497,28.7554,29.0102,87189.149658658,0
+DGS.US,D,20100730,000000,28.9575,29.2793,28.8406,29.1203,145869.65665518,0
+DGS.US,D,20100802,000000,29.5149,29.8837,29.5149,29.7774,197166.4199818,0
+DGS.US,D,20100803,000000,29.7285,29.7476,29.4565,29.6059,855401.27493466,0
+DGS.US,D,20100804,000000,29.8981,29.9555,29.6902,29.9383,877517.00717672,0
+DGS.US,D,20100805,000000,29.8607,29.8702,29.6059,29.8645,168715.20179673,0
+DGS.US,D,20100806,000000,29.8913,29.9891,29.7285,29.9488,330621.94877568,0
+DGS.US,D,20100809,000000,30.1432,30.2399,30.1049,30.1432,146707.00993901,0
+DGS.US,D,20100810,000000,29.7927,29.9239,29.5877,29.8607,126033.15411213,0
+DGS.US,D,20100811,000000,29.3339,29.3339,28.9384,28.9805,273319.62922886,0
+DGS.US,D,20100812,000000,28.7046,29.0686,28.7046,29.0274,153969.64016636,0
+DGS.US,D,20100813,000000,29.0887,29.2793,29.0887,29.1711,86443.675538139,0
+DGS.US,D,20100816,000000,29.2248,29.5073,29.1587,29.4633,186575.25824715,0
+DGS.US,D,20100817,000000,29.7639,29.968,29.6749,29.8406,139678.25394555,0
+DGS.US,D,20100818,000000,29.8214,30.0637,29.8051,30.0054,141498.08782799,0
+DGS.US,D,20100819,000000,29.8837,29.9891,29.4834,29.6289,196046.12063822,0
+DGS.US,D,20100820,000000,29.6902,29.787,29.5207,29.7352,77420.724068219,0
+DGS.US,D,20100823,000000,29.9162,29.9823,29.6825,29.695,373734.15799762,0
+DGS.US,D,20100824,000000,29.4633,29.5207,29.2793,29.4077,296767.60933896,0
+DGS.US,D,20100825,000000,29.0686,29.2602,28.8694,29.1826,285488.39796086,0
+DGS.US,D,20100826,000000,29.3665,29.399,29.0753,29.1462,190359.00924541,0
+DGS.US,D,20100827,000000,29.3128,29.7476,29.1271,29.6644,115266.58670206,0
+DGS.US,D,20100830,000000,29.6222,29.6749,29.3713,29.3924,243487.09134989,0
+DGS.US,D,20100831,000000,29.3483,29.5963,29.2248,29.489,149754.68354937,0
+DGS.US,D,20100901,000000,29.9383,30.2601,29.9297,30.1557,700772.81940409,0
+DGS.US,D,20100902,000000,30.2534,30.3779,30.0924,30.3779,314428.24624172,0
+DGS.US,D,20100903,000000,30.7083,30.7083,30.5063,30.5771,242482.68504186,0
+DGS.US,D,20100907,000000,30.4565,30.4736,30.1816,30.1959,194245.080221,0
+DGS.US,D,20100908,000000,30.3779,30.6183,30.3779,30.513,219516.02645775,0
+DGS.US,D,20100909,000000,30.7917,30.874,30.6739,30.7782,196253.89283708,0
+DGS.US,D,20100910,000000,30.9152,31.033,30.8453,31.0052,399648.25837756,0
+DGS.US,D,20100913,000000,31.2188,31.4401,31.2188,31.3951,291872.95572972,0
+DGS.US,D,20100914,000000,31.3893,31.5952,31.2648,31.4832,560697.81452605,0
+DGS.US,D,20100915,000000,31.4467,31.5675,31.2514,31.5311,141592.0551541,0
+DGS.US,D,20100916,000000,31.3893,31.5359,31.3759,31.5359,114963.80309569,0
+DGS.US,D,20100917,000000,31.6508,31.6508,31.4085,31.5033,243642.65947869,0
+DGS.US,D,20100920,000000,31.5492,31.7877,31.419,31.6786,318931.36932548,0
+DGS.US,D,20100921,000000,31.7945,31.8213,31.5885,31.7772,371321.28587924,0
+DGS.US,D,20100922,000000,31.8988,31.9113,31.692,31.782,200529.40617534,0
+DGS.US,D,20100923,000000,31.602,31.7714,31.466,31.5359,244472.7041927,0
+DGS.US,D,20100924,000000,32.0282,32.1766,31.918,32.1604,160659.06970441,0
+DGS.US,D,20100927,000000,32.1604,32.2092,32.0282,32.076,338796.06206635,0
+DGS.US,D,20100928,000000,32.2609,32.4429,31.9764,32.3921,189091.49442425,0
+DGS.US,D,20100929,000000,32.4783,32.5655,32.3921,32.4323,182906.35620302,0
+DGS.US,D,20100930,000000,32.8135,32.8135,32.464,32.6163,191199.49477345,0
+DGS.US,D,20101001,000000,32.895,33.0789,32.8317,32.9878,192649.72383984,0
+DGS.US,D,20101004,000000,32.8719,32.937,32.5846,32.713,159010.46517178,0
+DGS.US,D,20101005,000000,33.0425,33.3633,32.9179,33.281,277867.64781287,0
+DGS.US,D,20101006,000000,33.3566,33.4984,33.2867,33.4237,1195194.4347392,0
+DGS.US,D,20101007,000000,33.5654,33.5721,33.1172,33.2503,234396.27458889,0
+DGS.US,D,20101008,000000,33.2589,33.621,33.1516,33.5127,308257.72516012,0
+DGS.US,D,20101011,000000,33.5846,33.7244,33.5453,33.6861,199085.44159737,0
+DGS.US,D,20101012,000000,33.4753,33.6698,33.2388,33.5894,351802.18408219,0
+DGS.US,D,20101013,000000,33.7464,34.2119,33.7464,34.1018,208587.62643048,0
+DGS.US,D,20101014,000000,34.143,34.2119,33.9111,34.1343,560141.31913916,0
+DGS.US,D,20101015,000000,34.3182,34.4896,33.9714,34.1343,233948.36366773,0
+DGS.US,D,20101018,000000,33.9418,34.1094,33.8192,34.0299,229636.30748042,0
+DGS.US,D,20101019,000000,33.461,33.461,33.0061,33.2091,250463.64327329,0
+DGS.US,D,20101020,000000,33.4667,33.9035,33.4667,33.7206,211207.22666631,0
+DGS.US,D,20101021,000000,34.0433,34.1229,33.5453,33.7464,220389.92259063,0
+DGS.US,D,20101022,000000,34.05,34.0644,33.8432,33.9648,187909.594278,0
+DGS.US,D,20101025,000000,34.4762,34.4896,34.276,34.276,219951.40840209,0
+DGS.US,D,20101026,000000,34.1343,34.2119,34.0165,34.1956,272505.24573585,0
+DGS.US,D,20101027,000000,33.8432,33.8565,33.5319,33.8288,569754.17660081,0
+DGS.US,D,20101028,000000,34.1295,34.143,33.8432,33.9973,360686.27272574,0
+DGS.US,D,20101029,000000,33.9457,34.0261,33.8862,33.9955,143744.95100357,0
+DGS.US,D,20101101,000000,34.2646,34.276,34.004,34.1688,295225.50110926,0
+DGS.US,D,20101102,000000,34.4398,34.5615,34.3469,34.5097,192373.04226849,0
+DGS.US,D,20101103,000000,34.5165,34.6409,34.2119,34.4762,1330754.8316381,0
+DGS.US,D,20101104,000000,34.9839,35.2942,34.9446,35.2942,779736.69578341,0
+DGS.US,D,20101105,000000,34.9982,35.0538,34.8785,35.0538,792290.73055247,0
+DGS.US,D,20101108,000000,34.867,34.9072,34.7118,34.8537,214111.86112468,0
+DGS.US,D,20101109,000000,35.1744,35.2051,34.5318,34.7301,437463.84265076,0
+DGS.US,D,20101110,000000,34.9839,34.9906,34.5499,34.8287,342427.37718003,0
+DGS.US,D,20101111,000000,34.6477,34.6697,34.4197,34.6697,332395.84307647,0
+DGS.US,D,20101112,000000,34.2119,34.2119,33.7598,33.8259,222490.61437002,0
+DGS.US,D,20101115,000000,34.0644,34.1161,33.8259,33.8681,241725.72602592,0
+DGS.US,D,20101116,000000,33.642,33.642,33.0147,33.1172,379017.20988813,0
+DGS.US,D,20101117,000000,33.1755,33.4237,33.1641,33.3384,163275.53769603,0
+DGS.US,D,20101118,000000,33.9648,34.1094,33.8872,34.0576,258549.00964485,0
+DGS.US,D,20101119,000000,34.0232,34.1688,33.7723,34.1688,338281.32993552,0
+DGS.US,D,20101122,000000,33.9935,34.0299,33.6344,34.0232,780733.79352163,0
+DGS.US,D,20101123,000000,33.2991,33.3777,32.9314,33.0626,836630.77950232,0
+DGS.US,D,20101124,000000,33.3921,33.6344,33.3921,33.5961,393878.66455404,0
+DGS.US,D,20101126,000000,33.2282,33.2282,33.0482,33.0482,149574.05746695,0
+DGS.US,D,20101129,000000,33.0482,33.1755,32.78,33.1219,491577.53759805,0
+DGS.US,D,20101130,000000,33.0875,33.2685,32.8729,33.1315,406031.77206502,0
+DGS.US,D,20101201,000000,33.7656,33.9935,33.5654,33.9457,421956.10159745,0
+DGS.US,D,20101202,000000,33.9457,34.4398,33.9457,34.4121,420920.37284737,0
+DGS.US,D,20101203,000000,34.1812,34.483,34.0433,34.4715,366900.64522619,0
+DGS.US,D,20101206,000000,34.4647,34.4715,34.2712,34.4514,266632.28785362,0
+DGS.US,D,20101207,000000,34.822,34.822,34.3182,34.3412,414850.0835803,0
+DGS.US,D,20101208,000000,34.3536,34.3815,34.1094,34.2253,231994.88736593,0
+DGS.US,D,20101209,000000,34.4322,34.4715,34.1956,34.2837,216756.51931415,0
+DGS.US,D,20101210,000000,34.2521,34.4762,34.2521,34.4571,232268.43669306,0
+DGS.US,D,20101213,000000,34.6199,34.7358,34.4762,34.5826,293314.8321449,0
+DGS.US,D,20101214,000000,34.6697,34.7425,34.5165,34.6409,373084.73936601,0
+DGS.US,D,20101215,000000,34.4016,34.6027,34.2004,34.2712,381398.75956447,0
+DGS.US,D,20101216,000000,34.4016,34.4715,34.2521,34.3815,443789.93186115,0
+DGS.US,D,20101217,000000,34.2406,34.2837,34.1161,34.2837,276725.42275985,0
+DGS.US,D,20101220,000000,34.1544,34.2176,33.9714,34.05,180108.21804757,0
+DGS.US,D,20101221,000000,34.4016,34.5826,34.4016,34.5499,230906.95454579,0
+DGS.US,D,20101222,000000,34.3412,34.4571,34.3106,34.3815,574253.12335895,0
+DGS.US,D,20101223,000000,34.4121,34.4896,34.3412,34.4896,195081.38942344,0
+DGS.US,D,20101227,000000,34.483,34.483,34.3182,34.4398,206359.55672014,0
+DGS.US,D,20101228,000000,34.6276,34.6276,34.4398,34.5318,173080.50613551,0
+DGS.US,D,20101229,000000,34.7434,34.8738,34.6467,34.8296,184660.41295718,0
+DGS.US,D,20101230,000000,35.0462,35.1275,34.9417,35.0806,270907.80119189,0
+DGS.US,D,20101231,000000,35.0873,35.3152,35.0509,35.3152,346910.66271715,0
+DGS.US,D,20110103,000000,35.6447,35.7491,35.5279,35.6504,414546.25589251,0
+DGS.US,D,20110104,000000,35.7808,35.7808,35.3852,35.6964,455192.34484461,0
+DGS.US,D,20110105,000000,35.5097,35.7358,35.4254,35.7099,426338.11123865,0
+DGS.US,D,20110106,000000,35.7213,35.7615,35.4571,35.6208,296862.62074648,0
+DGS.US,D,20110107,000000,35.5279,35.5423,35.1332,35.3076,282632.83532834,0
+DGS.US,D,20110110,000000,35.094,35.094,34.7358,34.9513,1070208.4942726,0
+DGS.US,D,20110111,000000,35.2616,35.2693,34.9906,35.1074,591983.7137156,0
+DGS.US,D,20110112,000000,35.4953,35.6783,35.3794,35.6639,451619.49828941,0
+DGS.US,D,20110113,000000,35.5787,35.5988,35.4254,35.5509,259399.9359869,0
+DGS.US,D,20110114,000000,35.4111,35.5911,35.3669,35.5911,294393.36823243,0
+DGS.US,D,20110118,000000,35.4312,35.4513,35.2693,35.4187,749840.46893895,0
+DGS.US,D,20110119,000000,35.4637,35.4733,35.0423,35.1275,302347.18034743,0
+DGS.US,D,20110120,000000,34.9513,34.9513,34.4121,34.7118,473962.84027694,0
+DGS.US,D,20110121,000000,34.6534,34.7894,34.5376,34.5902,249407.03289519,0
+DGS.US,D,20110124,000000,34.5567,34.6477,34.4274,34.6353,239652.18036296,0
+DGS.US,D,20110125,000000,34.4896,34.5376,34.2712,34.4762,228131.78618117,0
+DGS.US,D,20110126,000000,34.7425,34.8344,34.5615,34.7942,721528.11358027,0
+DGS.US,D,20110127,000000,34.9321,34.9321,34.6534,34.662,359370.73016012,0
+DGS.US,D,20110128,000000,34.5452,34.5452,33.3509,33.3566,809737.33076798,0
+DGS.US,D,20110131,000000,33.5462,33.6937,33.4811,33.6324,264527.41974862,0
+DGS.US,D,20110201,000000,33.6861,34.1764,33.6621,34.1688,501104.7803848,0
+DGS.US,D,20110202,000000,33.9859,34.1018,33.8565,33.9303,235028.98791807,0
+DGS.US,D,20110203,000000,33.9303,33.9303,33.5396,33.642,272822.64648184,0
+DGS.US,D,20110204,000000,33.7072,33.7532,33.5587,33.7464,395657.77926183,0
+DGS.US,D,20110207,000000,33.9714,34.1295,33.9035,34.0098,307362.94739922,0
+DGS.US,D,20110208,000000,33.9035,34.0644,33.7924,34.0644,190321.42231497,0
+DGS.US,D,20110209,000000,33.8259,33.8633,33.461,33.5798,637477.47261387,0
+DGS.US,D,20110210,000000,33.1172,33.2656,32.9687,33.2091,790300.71140162,0
+DGS.US,D,20110211,000000,32.9563,33.369,32.7877,33.2991,408683.73882429,0
+DGS.US,D,20110214,000000,33.2867,33.2867,33.0578,33.1584,316674.06533589,0
+DGS.US,D,20110215,000000,33.369,33.369,33.0482,33.1449,120932.81646685,0
+DGS.US,D,20110216,000000,33.2915,33.4418,33.2282,33.2991,516675.16632219,0
+DGS.US,D,20110218,000000,33.5798,33.7532,33.5242,33.7397,147602.83178132,0
+DGS.US,D,20110222,000000,32.9237,32.9428,32.3318,32.4984,453640.8398823,0
+DGS.US,D,20110223,000000,32.3385,32.4706,31.8931,32.1604,574568.43594214,0
+DGS.US,D,20110224,000000,31.9649,31.9649,31.5675,31.8347,597660.3842944,0
+DGS.US,D,20110225,000000,32.2609,32.3701,32.1853,32.3069,409591.04556201,0
+DGS.US,D,20110228,000000,32.5262,32.5846,32.3682,32.5846,189403.67476324,0
+DGS.US,D,20110301,000000,32.6517,32.6517,32.1278,32.1459,232414.60808924,0
+DGS.US,D,20110302,000000,32.2312,32.5779,32.2312,32.5022,201692.51285638,0
+DGS.US,D,20110303,000000,32.8825,33.211,32.8614,33.1315,160221.59959727,0
+DGS.US,D,20110304,000000,33.2589,33.2589,32.9179,33.1028,358226.4169443,0
+DGS.US,D,20110307,000000,33.2991,33.3049,32.6085,32.7484,244430.94093665,0
+DGS.US,D,20110308,000000,32.9687,33.3384,32.8825,33.281,175571.68435899,0
+DGS.US,D,20110309,000000,33.1755,33.4418,33.1707,33.4293,231151.26959369,0
+DGS.US,D,20110310,000000,33.2177,33.2235,32.6718,32.7149,352977.81974004,0
+DGS.US,D,20110311,000000,32.5713,33.1191,32.5406,32.937,203792.16055437,0
+DGS.US,D,20110314,000000,32.6698,32.9179,32.5769,32.895,97213.375192413,0
+DGS.US,D,20110315,000000,31.7648,32.4486,31.4765,32.3997,371034.16349389,0
+DGS.US,D,20110316,000000,32.3145,32.3701,31.4909,31.6508,249563.64510538,0
+DGS.US,D,20110317,000000,32.1403,32.2552,31.9362,32.0205,155735.18181594,0
+DGS.US,D,20110318,000000,32.4429,32.6316,32.2552,32.2963,141118.04219792,0
+DGS.US,D,20110321,000000,32.8538,32.9572,32.7819,32.8902,266273.12385157,0
+DGS.US,D,20110322,000000,32.9045,33.0549,32.8614,32.8968,109673.44263537,0
+DGS.US,D,20110323,000000,32.9515,33.3729,32.8796,33.2771,321673.12708525,0
+DGS.US,D,20110324,000000,33.438,33.7369,33.3729,33.6909,145935.43378346,0
+DGS.US,D,20110325,000000,33.6525,33.7895,33.5692,33.6525,132172.3527517,0
+DGS.US,D,20110328,000000,33.6382,33.6726,33.528,33.5424,91702.713556421,0
+DGS.US,D,20110329,000000,33.6382,33.9332,33.5808,33.9198,100903.15886456,0
+DGS.US,D,20110330,000000,34.0749,34.3268,34.0749,34.2378,106786.55756081,0
+DGS.US,D,20110331,000000,34.4207,34.8095,34.3154,34.7301,314596.34334733,0
+DGS.US,D,20110401,000000,35.0528,35.3488,35.0193,35.2951,192814.68870123,0
+DGS.US,D,20110404,000000,35.4571,35.5145,35.0816,35.5145,195937.53617249,0
+DGS.US,D,20110405,000000,35.3918,35.638,35.3018,35.5029,161778.32496659,0
+DGS.US,D,20110406,000000,35.8315,35.8315,35.638,35.7434,256303.19055068,0
+DGS.US,D,20110407,000000,35.8258,35.9895,35.6572,35.7961,205473.13161044,0
+DGS.US,D,20110408,000000,36.0364,36.1007,35.6926,35.8085,152127.8805745,0
+DGS.US,D,20110411,000000,35.8746,35.8803,35.5433,35.6141,403168.9008627,0
+DGS.US,D,20110412,000000,35.3986,35.5585,35.0988,35.2156,358153.33124621,0
+DGS.US,D,20110413,000000,35.7032,35.7157,35.2807,35.5145,216305.47614879,0
+DGS.US,D,20110414,000000,35.3918,35.685,35.2885,35.6706,453038.40491376,0
+DGS.US,D,20110415,000000,35.5796,35.7157,35.5145,35.6514,232767.50760288,0
+DGS.US,D,20110418,000000,35.2492,35.2492,34.7157,35.0873,189589.52125267,0
+DGS.US,D,20110419,000000,35.2951,35.5873,35.1505,35.4886,380178.22840636,0
+DGS.US,D,20110420,000000,36.0729,36.1763,35.9972,36.0575,141873.95713245,0
+DGS.US,D,20110421,000000,36.2845,36.3468,36.1083,36.3094,104911.3873641,0
+DGS.US,D,20110425,000000,36.3123,36.3679,36.1083,36.1763,188168.52646551,0
+DGS.US,D,20110426,000000,36.298,36.5594,36.1955,36.4588,105604.65741456,0
+DGS.US,D,20110427,000000,36.4847,36.6188,36.1724,36.5939,384002.69857927,0
+DGS.US,D,20110428,000000,36.3602,36.4799,36.2586,36.4799,173136.88653119,0
+DGS.US,D,20110429,000000,36.4473,36.7155,36.3784,36.7021,156675.8991585,0
+DGS.US,D,20110502,000000,36.8353,36.8659,36.4962,36.5556,175551.84681236,0
+DGS.US,D,20110503,000000,36.2586,36.2586,35.867,36.0671,179580.95693993,0
+DGS.US,D,20110504,000000,36.0575,36.1724,35.6447,35.8459,215247.82168929,0
+DGS.US,D,20110505,000000,35.5585,35.7157,35.1792,35.4197,176225.2793162,0
+DGS.US,D,20110506,000000,35.9723,36.1389,35.5873,35.6792,176375.62703798,0
+DGS.US,D,20110509,000000,35.7108,35.9895,35.5433,35.8612,123120.16700254,0
+DGS.US,D,20110510,000000,35.8612,36.1437,35.8258,36.1007,123580.60690051,0
+DGS.US,D,20110511,000000,35.7961,35.8919,35.3804,35.5288,181070.86109957,0
+DGS.US,D,20110512,000000,35.5145,35.8258,35.2616,35.82,111050.58600366,0
+DGS.US,D,20110513,000000,35.638,35.7157,34.9369,35.1275,139796.23514389,0
+DGS.US,D,20110516,000000,34.9628,35.1735,34.7932,34.8527,160201.76205065,0
+DGS.US,D,20110517,000000,34.7837,34.9369,34.5605,34.8479,353369.35026552,0
+DGS.US,D,20110518,000000,35.0308,35.3986,35.0116,35.3018,226625.17671911,0
+DGS.US,D,20110519,000000,35.1573,35.2731,35.0356,35.1735,124506.70710345,0
+DGS.US,D,20110520,000000,35.0749,35.1658,34.6783,34.8776,120886.87688519,0
+DGS.US,D,20110523,000000,34.3268,34.3268,33.9907,34.186,263869.64846581,0
+DGS.US,D,20110524,000000,34.3594,34.481,34.2971,34.392,125536.17136512,0
+DGS.US,D,20110525,000000,34.1525,34.4705,34.0874,34.3594,142780.21978877,0
+DGS.US,D,20110526,000000,34.5491,34.7223,34.4102,34.6783,241634.890944,0
+DGS.US,D,20110527,000000,34.8479,34.9254,34.6898,34.8613,168898.96012337,0
+DGS.US,D,20110531,000000,35.4474,35.615,35.3325,35.5192,131146.02073423,0
+DGS.US,D,20110601,000000,35.5145,35.5921,35.0749,35.1275,116576.90886068,0
+DGS.US,D,20110602,000000,35.3679,35.5288,35.1208,35.3018,608420.68721606,0
+DGS.US,D,20110603,000000,35.0988,35.4254,35.0663,35.3076,183922.24740648,0
+DGS.US,D,20110606,000000,35.2885,35.2885,34.8718,34.8995,94102.012616578,0
+DGS.US,D,20110607,000000,35.2644,35.4225,35.2453,35.2453,84739.734691239,0
+DGS.US,D,20110608,000000,35.0864,35.0864,34.8038,34.8804,78742.531122248,0
+DGS.US,D,20110609,000000,34.8565,35.0806,34.8085,34.9676,87014.788064643,0
+DGS.US,D,20110610,000000,34.6975,34.6975,34.2636,34.3632,202000.51686976,0
+DGS.US,D,20110613,000000,34.3996,34.4504,34.0472,34.1123,400319.60271858,0
+DGS.US,D,20110614,000000,34.5491,34.7032,34.4379,34.6007,379277.18615704,0
+DGS.US,D,20110615,000000,34.1583,34.2445,33.7291,33.848,521183.50981294,0
+DGS.US,D,20110616,000000,33.5203,33.7301,33.2963,33.5203,150648.41722887,0
+DGS.US,D,20110617,000000,33.8048,34.0385,33.6909,33.8565,651613.29070589,0
+DGS.US,D,20110620,000000,33.4878,33.7215,33.3585,33.6382,209781.01147214,0
+DGS.US,D,20110621,000000,33.8115,33.9465,33.6909,33.8968,314631.84211498,0
+DGS.US,D,20110622,000000,33.7761,33.8518,33.5683,33.667,118236.99828873,0
+DGS.US,D,20110623,000000,33.2062,33.4562,32.9007,33.3489,200149.36054528,0
+DGS.US,D,20110624,000000,33.4495,33.6439,33.1727,33.2617,107049.66607394,0
+DGS.US,D,20110627,000000,33.2838,33.6305,33.1401,33.5529,97307.342518528,0
+DGS.US,D,20110628,000000,33.6104,33.9465,33.4859,33.9178,108947.80606148,0
+DGS.US,D,20110629,000000,34.0327,34.276,33.9045,34.0385,256047.39060737,0
+DGS.US,D,20110630,000000,34.2646,34.5911,34.2109,34.5672,169135.96660146,0
+DGS.US,D,20110701,000000,34.7118,34.9743,34.5433,34.8738,201630.91205371,0
+DGS.US,D,20110705,000000,34.9743,35.0097,34.7789,34.96,152975.67467234,0
+DGS.US,D,20110706,000000,34.8967,34.9551,34.7118,34.8689,106140.27117342,0
+DGS.US,D,20110707,000000,35.2061,35.3833,35.2061,35.3564,131967.71279705,0
+DGS.US,D,20110708,000000,34.9809,35.0653,34.686,34.9551,171468.44445193,0
+DGS.US,D,20110711,000000,34.4935,34.4935,34.0529,34.0988,183924.33556928,0
+DGS.US,D,20110712,000000,33.9648,34.0864,33.8115,33.8681,96753.979375846,0
+DGS.US,D,20110713,000000,34.0988,34.5547,34.0988,34.231,138685.33253293,0
+DGS.US,D,20110714,000000,34.3546,34.4734,33.9437,34.0327,149868.48842211,0
+DGS.US,D,20110715,000000,34.3833,34.4293,34.1937,34.3891,79695.777441623,0
+DGS.US,D,20110718,000000,34.1659,34.2043,33.8882,34.0385,178413.67393329,0
+DGS.US,D,20110719,000000,34.3115,34.5596,34.2704,34.5011,109650.47284454,0
+DGS.US,D,20110720,000000,34.6007,34.6467,34.5059,34.6007,155009.54524205,0
+DGS.US,D,20110721,000000,34.7233,35.14,34.6534,35.0595,133346.94432815,0
+DGS.US,D,20110722,000000,35.0231,35.2252,34.96,35.1448,74722.817727294,0
+DGS.US,D,20110725,000000,34.8804,35.0097,34.7042,34.8967,117971.8016128,0
+DGS.US,D,20110726,000000,35.0566,35.2319,34.9781,35.0317,65589.193628837,0
+DGS.US,D,20110727,000000,35.093,35.1208,34.661,34.7492,199793.32878744,0
+DGS.US,D,20110728,000000,34.8804,35.1581,34.8153,34.844,109673.44263537,0
+DGS.US,D,20110729,000000,34.5921,34.9839,34.5155,34.845,247185.22767325,0
+DGS.US,D,20110801,000000,35.1985,35.1985,34.5547,34.7368,177787.22509252,0
+DGS.US,D,20110802,000000,34.5567,34.6841,34.0749,34.0749,144367.22351873,0
+DGS.US,D,20110803,000000,34.0787,34.2099,33.4495,33.9734,332807.21114858,0
+DGS.US,D,20110804,000000,33.1229,33.1727,31.9802,32.0617,512959.28061501,0
+DGS.US,D,20110805,000000,32.0694,32.2016,30.6892,31.4152,441952.34859489,0
+DGS.US,D,20110808,000000,30.2716,30.5513,28.5725,28.8541,1128882.7367807,0
+DGS.US,D,20110809,000000,29.6912,30.4794,28.8225,30.3472,533816.89476851,0
+DGS.US,D,20110810,000000,29.8511,30.125,29.1261,29.2017,573202.77746925,0
+DGS.US,D,20110811,000000,29.7573,30.9622,29.5868,30.6595,412588.6032651,0
+DGS.US,D,20110812,000000,30.874,31.0503,30.5407,30.7476,474805.41396778,0
+DGS.US,D,20110815,000000,31.2102,31.4851,31.1509,31.4343,144349.47413491,0
+DGS.US,D,20110816,000000,31.2705,31.3836,30.874,31.1652,254669.20315768,0
+DGS.US,D,20110817,000000,31.4209,31.6326,31.2437,31.396,222933.30488416,0
+DGS.US,D,20110818,000000,30.6135,30.6135,29.921,30.2304,225338.86843273,0
+DGS.US,D,20110819,000000,30.0139,30.5992,29.9594,30.0398,1762609.8690012,0
+DGS.US,D,20110822,000000,30.3683,30.5465,30.0398,30.1174,366786.84035345,0
+DGS.US,D,20110823,000000,30.4334,31.0359,30.2304,31.0359,250628.6081347,0
+DGS.US,D,20110824,000000,30.4651,30.7121,30.1987,30.6259,187851.12571952,0
+DGS.US,D,20110825,000000,30.33,30.4191,29.6098,29.8032,195542.8734028,0
+DGS.US,D,20110826,000000,29.7372,30.2256,29.3684,30.0934,157186.45496373,0
+DGS.US,D,20110829,000000,30.5867,30.9689,30.5063,30.9335,213974.04237972,0
+DGS.US,D,20110830,000000,31.0129,31.0924,30.5992,30.9622,175769.01574383,0
+DGS.US,D,20110831,000000,31.5196,31.5943,31.3185,31.4075,144665.8307995,0
+DGS.US,D,20110901,000000,31.5062,31.6987,31.1911,31.2514,103695.0325316,0
+DGS.US,D,20110902,000000,30.9287,31.0953,30.7447,30.7802,117381.89562107,0
+DGS.US,D,20110906,000000,29.9325,30.3731,29.7793,30.3386,268658.84985352,0
+DGS.US,D,20110907,000000,30.7169,31.0685,30.5943,31.0455,225775.29445846,0
+DGS.US,D,20110908,000000,30.5407,30.7888,30.2811,30.3597,127324.68280552,0
+DGS.US,D,20110909,000000,30.1394,30.1595,29.537,29.65,388589.34817512,0
+DGS.US,D,20110912,000000,29.2812,29.5254,28.9403,29.4536,286221.34310456,0
+DGS.US,D,20110913,000000,29.4105,29.4613,29.0992,29.4163,164438.64437707,0
+DGS.US,D,20110914,000000,29.1452,29.446,28.7171,29.2668,148407.81854171,0
+DGS.US,D,20110915,000000,29.4987,29.6433,29.2103,29.6433,552094.58377945,0
+DGS.US,D,20110916,000000,29.7735,29.8109,29.5427,29.7295,95811.173870484,0
+DGS.US,D,20110919,000000,28.8886,29.0677,28.6577,28.9872,178204.85765303,0
+DGS.US,D,20110920,000000,29.0791,29.2602,28.7363,28.7823,124379.3291725,0
+DGS.US,D,20110921,000000,28.743,28.8225,28.0323,28.0515,192955.63969041,0
+DGS.US,D,20110922,000000,27.0563,27.1616,26.1043,26.3792,722370.6872711,0
+DGS.US,D,20110923,000000,26.5381,26.7738,26.383,26.6579,619842.93774614,0
+DGS.US,D,20110926,000000,26.2709,26.472,25.7768,26.4108,313232.77303725,0
+DGS.US,D,20110927,000000,27.2163,27.494,26.9136,27.0065,291649.52230985,0
+DGS.US,D,20110928,000000,26.9347,27.1061,26.3639,26.3754,278158.94652383,0
+DGS.US,D,20110929,000000,26.973,27.1205,26.4222,26.6723,132171.3086703,0
+DGS.US,D,20110930,000000,26.4424,26.633,25.8457,25.8773,243078.85552199,0
+DGS.US,D,20111003,000000,25.9367,26.1704,25.339,25.3869,277313.24058879,0
+DGS.US,D,20111004,000000,25.4013,25.9942,25.0124,25.9434,417843.46495778,0
+DGS.US,D,20111005,000000,25.7623,26.383,25.6283,26.3246,159301.76388274,0
+DGS.US,D,20111006,000000,26.3054,26.7833,26.1579,26.7537,175999.75773352,0
+DGS.US,D,20111007,000000,26.7911,26.9069,26.4108,26.5458,125869.23333214,0
+DGS.US,D,20111010,000000,27.0802,27.562,27.0802,27.4701,99293.185343776,0
+DGS.US,D,20111011,000000,27.3025,27.676,27.2833,27.5553,114189.09469594,0
+DGS.US,D,20111012,000000,28.1912,28.4988,28.0304,28.2315,113457.19363364,0
+DGS.US,D,20111013,000000,27.9834,28.2382,27.7957,28.2037,146787.40420691,0
+DGS.US,D,20111014,000000,28.5677,28.6596,28.3714,28.6204,107041.31342272,0
+DGS.US,D,20111017,000000,28.6386,28.6386,28.0859,28.0936,75225.020881313,0
+DGS.US,D,20111018,000000,28.1856,28.6883,27.8752,28.5237,496197.59779875,0
+DGS.US,D,20111019,000000,28.4327,28.4739,27.9921,28.018,95699.457160547,0
+DGS.US,D,20111020,000000,27.8504,27.858,27.2747,27.5888,180058.10214032,0
+DGS.US,D,20111021,000000,28.0562,28.2267,27.9921,28.199,150519.99521652,0
+DGS.US,D,20111024,000000,28.4039,28.9403,28.358,28.8694,145157.5931395,0
+DGS.US,D,20111025,000000,28.54,28.606,28.199,28.3177,210259.20075394,0
+DGS.US,D,20111026,000000,28.7793,28.8081,28.2708,28.6463,86136.715606161,0
+DGS.US,D,20111027,000000,29.7036,30.6671,29.6002,30.3865,907430.98340498,0
+DGS.US,D,20111028,000000,29.7438,30.08,29.7161,29.9708,126375.61281175,0
+DGS.US,D,20111031,000000,29.356,29.4038,29.016,29.0226,117290.01645776,0
+DGS.US,D,20111101,000000,28.2037,28.6951,28.1261,28.492,278192.35712867,0
+DGS.US,D,20111102,000000,29.242,29.2736,28.8205,29.1558,88831.489702882,0
+DGS.US,D,20111103,000000,29.2151,29.49,28.8761,29.4364,71681.408605345,0
+DGS.US,D,20111104,000000,29.264,29.3732,28.9298,29.3062,114220.41713798,0
+DGS.US,D,20111107,000000,29.2008,29.3972,28.9403,29.3215,136079.30535531,0
+DGS.US,D,20111108,000000,29.537,29.8252,29.2497,29.7793,233293.72462912,0
+DGS.US,D,20111109,000000,28.7918,28.9067,28.3264,28.425,365661.32060286,0
+DGS.US,D,20111110,000000,28.7142,28.7793,28.2832,28.5237,186409.24930434,0
+DGS.US,D,20111111,000000,28.7727,29.1347,28.7727,29.0753,190018.6387086,0
+DGS.US,D,20111114,000000,29.0753,29.0753,28.72,28.7544,260233.11294513,0
+DGS.US,D,20111115,000000,28.7583,29.0696,28.673,28.8933,130000.66343702,0
+DGS.US,D,20111116,000000,28.6386,28.8617,28.4604,28.4844,80232.435281884,0
+DGS.US,D,20111117,000000,28.5983,28.7793,27.9413,28.0495,215080.76866508,0
+DGS.US,D,20111118,000000,28.4126,28.4126,28.0236,28.1502,92219.533850058,0
+DGS.US,D,20111121,000000,27.4644,27.4758,27.0065,27.2565,145269.30984944,0
+DGS.US,D,20111122,000000,27.4758,27.4758,27.0008,27.1521,145377.89431517,0
+DGS.US,D,20111123,000000,26.8935,26.9452,26.4778,26.5717,321589.60057315,0
+DGS.US,D,20111125,000000,26.7135,26.7833,26.4999,26.6033,171895.47374506,0
+DGS.US,D,20111128,000000,27.5141,27.5687,27.2221,27.3619,243854.60800314,0
+DGS.US,D,20111129,000000,27.4566,27.5199,27.2412,27.3139,152783.5636945,0
+DGS.US,D,20111130,000000,28.446,28.628,28.2364,28.5907,371173.02632026,0
+DGS.US,D,20111201,000000,28.4739,28.6951,28.4039,28.4604,321744.12462054,0
+DGS.US,D,20111202,000000,28.72,28.8205,28.4546,28.5237,158010.23518934,0
+DGS.US,D,20111205,000000,28.8531,28.8617,28.492,28.6386,271212.67296106,0
+DGS.US,D,20111206,000000,28.424,28.5121,28.2248,28.3378,259632.76613939,0
+DGS.US,D,20111207,000000,28.3091,28.5734,28.1377,28.4173,193181.1612731,0
+DGS.US,D,20111208,000000,28.1492,28.175,27.6368,27.6368,181268.19248441,0
+DGS.US,D,20111209,000000,27.9068,28.2899,27.8331,28.2449,206406.54038319,0
+DGS.US,D,20111212,000000,27.7172,27.7642,27.3139,27.494,187517.01967111,0
+DGS.US,D,20111213,000000,27.6415,27.9155,27.1521,27.3091,239603.10853711,0
+DGS.US,D,20111214,000000,27.2354,27.2938,26.9251,26.995,277516.83646203,0
+DGS.US,D,20111215,000000,27.3619,27.3762,27.0458,27.0802,149723.36110733,0
+DGS.US,D,20111216,000000,27.3207,27.4576,27.1646,27.3207,391604.65526204,0
+DGS.US,D,20111219,000000,27.0583,27.0583,26.5104,26.5325,232906.37042925,0
+DGS.US,D,20111220,000000,27.1655,27.4758,27.1655,27.4136,342022.27359633,0
+DGS.US,D,20111221,000000,27.4136,27.6368,27.2689,27.6252,277590.96624152,0
+DGS.US,D,20111222,000000,27.631,27.811,27.5697,27.8044,196559.80868765,0
+DGS.US,D,20111223,000000,27.8331,27.8609,27.6913,27.8331,212826.5969197,0
+DGS.US,D,20111227,000000,27.7325,27.8609,27.6434,27.7067,306632.09041832,0
+DGS.US,D,20111228,000000,27.563,27.7067,27.3025,27.3139,267143.88774025,0
+DGS.US,D,20111229,000000,27.5697,27.8044,27.4863,27.7401,280695.02024754,0
+DGS.US,D,20111230,000000,27.675,27.8733,27.675,27.812,210990.05773484,0
+DGS.US,D,20120103,000000,28.2296,28.3972,28.1022,28.2449,545732.9958014,0
+DGS.US,D,20120104,000000,28.0323,28.2756,27.9806,28.2507,161450.48340658,0
+DGS.US,D,20120105,000000,28.1319,28.379,28.0017,28.3321,121697.08405259,0
+DGS.US,D,20120106,000000,28.3378,28.3378,28.0457,28.1558,171185.49839218,0
+DGS.US,D,20120109,000000,28.3244,28.3618,28.1558,28.3321,214947.12624571,0
+DGS.US,D,20120110,000000,28.7861,28.8962,28.7343,28.8167,259323.71804461,0
+DGS.US,D,20120111,000000,28.6893,28.81,28.5734,28.7938,540112.70561827,0
+DGS.US,D,20120112,000000,28.922,29.016,28.7861,28.9968,120094.41910161,0
+DGS.US,D,20120113,000000,28.674,28.7152,28.4786,28.7008,204489.60693043,0
+DGS.US,D,20120117,000000,29.2467,29.3732,29.104,29.1768,195553.31421682,0
+DGS.US,D,20120118,000000,29.3062,29.7793,29.2784,29.7793,266963.26165782,0
+DGS.US,D,20120119,000000,29.7898,30.0273,29.7669,29.9996,213653.50938952,0
+DGS.US,D,20120120,000000,29.8913,30.0321,29.8531,30.0044,111824.25032202,0
+DGS.US,D,20120123,000000,30.082,30.2764,29.9929,30.1624,177980.38015176,0
+DGS.US,D,20120124,000000,29.8463,30.0886,29.7831,30.0494,202137.29153333,0
+DGS.US,D,20120125,000000,29.7965,30.3836,29.7438,30.33,154328.8041684,0
+DGS.US,D,20120126,000000,30.5043,30.6777,30.2697,30.3243,176626.20657429,0
+DGS.US,D,20120127,000000,30.3769,30.5857,30.2841,30.4776,224806.38691807,0
+DGS.US,D,20120130,000000,30.1135,30.309,30.013,30.2841,148731.48377611,0
+DGS.US,D,20120131,000000,30.7217,30.737,30.4517,30.6633,322844.58641749,0
+DGS.US,D,20120201,000000,31.0761,31.4612,31.0551,31.3309,315578.82394595,0
+DGS.US,D,20120202,000000,31.4851,31.7714,31.4467,31.6144,316432.88253219,0
+DGS.US,D,20120203,000000,31.9237,32.1057,31.849,32.0684,276364.17059501,0
+DGS.US,D,20120206,000000,31.647,31.7178,31.4985,31.7178,307510.1628768,0
+DGS.US,D,20120207,000000,31.6958,31.8606,31.5588,31.7638,314830.21758122,0
+DGS.US,D,20120208,000000,32.0445,32.1871,31.9726,32.1403,288708.34500243,0
+DGS.US,D,20120209,000000,32.1403,32.236,32.0138,32.1604,148616.63482196,0
+DGS.US,D,20120210,000000,31.647,31.7887,31.5943,31.7714,179190.47049585,0
+DGS.US,D,20120213,000000,32.1604,32.2197,31.9888,32.168,222113.70098415,0
+DGS.US,D,20120214,000000,31.9362,31.9362,31.6958,31.8912,487255.04059672,0
+DGS.US,D,20120215,000000,32.2484,32.2733,31.9305,31.9966,138422.2240198,0
+DGS.US,D,20120216,000000,31.8548,32.1929,31.7504,32.1737,197420.13176232,0
+DGS.US,D,20120217,000000,32.2733,32.2733,32.0684,32.1737,133410.63329363,0
+DGS.US,D,20120221,000000,32.2963,32.3624,32.1355,32.1785,239293.01636092,0
+DGS.US,D,20120222,000000,32.2963,32.3328,32.168,32.2667,284380.62759409,0
+DGS.US,D,20120223,000000,32.2599,32.3394,32.1182,32.2963,140066.65222682,0
+DGS.US,D,20120224,000000,32.3328,32.463,32.3069,32.3624,227308.00595555,0
+DGS.US,D,20120227,000000,31.9726,32.1967,31.8164,32.1355,426764.09645038,0
+DGS.US,D,20120228,000000,32.2667,32.4228,32.1182,32.373,419754.13392213,0
+DGS.US,D,20120229,000000,32.6392,32.7551,32.3461,32.3662,972455.32899572,0
+DGS.US,D,20120301,000000,32.6641,32.9409,32.6191,32.8806,1120680.4332922,0
+DGS.US,D,20120302,000000,32.8452,32.94,32.7244,32.8317,1191047.3434133,0
+DGS.US,D,20120305,000000,32.6507,32.6641,32.4228,32.5032,763334.17696919,0
+DGS.US,D,20120306,000000,31.7868,31.8078,31.5234,31.6671,320424.40572932,0
+DGS.US,D,20120307,000000,31.896,32.1335,31.8529,32.1258,131810.05650546,0
+DGS.US,D,20120308,000000,32.5588,32.7043,32.3864,32.6575,114994.08145633,0
+DGS.US,D,20120309,000000,32.6575,32.7244,32.5511,32.5645,283518.21635663,0
+DGS.US,D,20120312,000000,32.373,32.4084,32.1278,32.2197,162323.33545806,0
+DGS.US,D,20120313,000000,32.4228,32.8193,32.3145,32.8193,184259.48569909,0
+DGS.US,D,20120314,000000,32.6995,32.7455,32.3672,32.4907,219386.56036398,0
+DGS.US,D,20120315,000000,32.5147,32.7389,32.4859,32.6784,331349.67351238,0
+DGS.US,D,20120316,000000,32.7771,32.8605,32.7043,32.7771,145752.71953824,0
+DGS.US,D,20120319,000000,32.6143,32.8193,32.552,32.7455,204574.17752393,0
+DGS.US,D,20120320,000000,32.416,32.4859,32.2599,32.4343,180338.96003727,0
+DGS.US,D,20120321,000000,32.5243,32.5645,32.3538,32.5099,343636.42344272,0
+DGS.US,D,20120322,000000,32.236,32.236,32.0597,32.1785,136439.51343876,0
+DGS.US,D,20120323,000000,32.3203,32.4907,32.1536,32.4907,564399.08309361,0
+DGS.US,D,20120326,000000,32.6986,32.8912,32.6641,32.8912,145641.0028283,0
+DGS.US,D,20120327,000000,32.757,32.7628,32.5731,32.6133,121427.71105106,0
+DGS.US,D,20120328,000000,32.6842,32.7389,32.2513,32.372,89264.783484416,0
+DGS.US,D,20120329,000000,32.078,32.1048,31.7619,32.1048,336598.27071665,0
+DGS.US,D,20120330,000000,32.3864,32.4486,32.2283,32.4304,151241.4554648,0
+DGS.US,D,20120402,000000,32.4151,32.7628,32.2599,32.7158,303186.62179407,0
+DGS.US,D,20120403,000000,32.4773,32.4773,32.0837,32.2341,256146.57834049,0
+DGS.US,D,20120404,000000,31.9018,31.9018,31.6259,31.8213,219903.38065763,0
+DGS.US,D,20120405,000000,31.7753,31.9697,31.7332,31.8663,85571.867568065,0
+DGS.US,D,20120409,000000,31.6719,31.7475,31.6058,31.6671,142381.38069348,0
+DGS.US,D,20120410,000000,31.6671,31.7006,31.0359,31.1106,205216.28758572,0
+DGS.US,D,20120411,000000,31.6412,31.6412,31.3625,31.4219,87958.637651406,0
+DGS.US,D,20120412,000000,31.5627,32.1258,31.5578,32.1258,50155.582355015,0
+DGS.US,D,20120413,000000,32.078,32.1335,31.8347,31.8529,93940.179999378,0
+DGS.US,D,20120416,000000,31.9755,31.9755,31.599,31.7294,60716.465729031,0
+DGS.US,D,20120417,000000,31.9228,32.1048,31.7868,32.0119,85686.716522206,0
+DGS.US,D,20120418,000000,31.7294,31.8423,31.599,31.7868,160186.10082962,0
+DGS.US,D,20120419,000000,31.8347,31.8663,31.4966,31.6575,99356.874309254,0
+DGS.US,D,20120420,000000,31.8347,31.9956,31.8299,31.8596,66448.472622096,0
+DGS.US,D,20120423,000000,31.4507,31.4909,31.2006,31.4755,151169.41384811,0
+DGS.US,D,20120424,000000,31.5627,31.6575,31.4755,31.5713,73152.519299758,0
+DGS.US,D,20120425,000000,31.8423,31.8749,31.6872,31.8596,147355.38448921,0
+DGS.US,D,20120426,000000,31.8347,32.1162,31.781,32.0664,145962.57989989,0
+DGS.US,D,20120427,000000,32.0579,32.0961,31.8078,32.0119,118382.1256035,0
+DGS.US,D,20120430,000000,32.0703,32.077,31.9237,32.0195,475329.54283123,0
+DGS.US,D,20120501,000000,31.9956,32.3538,31.9563,32.0837,545508.51830013,0
+DGS.US,D,20120502,000000,32.1594,32.1862,31.9755,32.1594,692168.54457608,0
+DGS.US,D,20120503,000000,32.2265,32.2265,31.9496,32.0033,199471.75171584,0
+DGS.US,D,20120504,000000,32.0664,32.1096,31.6872,31.8002,166144.67338677,0
+DGS.US,D,20120507,000000,31.7408,31.942,31.7006,31.9142,91978.351046361,0
+DGS.US,D,20120508,000000,31.6872,31.8529,31.3155,31.645,120001.4958569,0
+DGS.US,D,20120509,000000,31.1748,31.4219,30.9909,31.3155,107308.59826146,0
+DGS.US,D,20120510,000000,31.3768,31.465,31.2208,31.2619,169041.99927534,0
+DGS.US,D,20120511,000000,30.9315,31.1881,30.8664,30.9124,195777.79171809,0
+DGS.US,D,20120514,000000,30.3856,30.4861,30.1653,30.1768,171119.72126391,0
+DGS.US,D,20120515,000000,30.2438,30.2955,29.8415,29.9134,167624.13673239,0
+DGS.US,D,20120516,000000,29.8617,29.9067,29.4699,29.49,391662.07973912,0
+DGS.US,D,20120517,000000,29.4967,29.5495,29.1998,29.1998,163519.85274394,0
+DGS.US,D,20120518,000000,29.3013,29.3435,28.8723,28.9499,184738.71906229,0
+DGS.US,D,20120521,000000,29.0935,29.4488,28.9863,29.3809,190846.59525981,0
+DGS.US,D,20120522,000000,29.4163,29.5849,29.1309,29.2142,119311.35805064,0
+DGS.US,D,20120523,000000,29.0303,29.105,28.5687,29.0781,181853.92215053,0
+DGS.US,D,20120524,000000,28.8914,28.9565,28.5859,28.7487,216647.93484841,0
+DGS.US,D,20120525,000000,28.7343,28.8014,28.5792,28.628,151803.17125869,0
+DGS.US,D,20120529,000000,29.3684,29.4776,29.1854,29.4364,135370.37408385,0
+DGS.US,D,20120530,000000,28.9298,28.9298,28.7018,28.856,122564.71569706,0
+DGS.US,D,20120531,000000,28.9901,29.2583,28.7277,29.037,367777.67360328,0
+DGS.US,D,20120601,000000,28.5983,28.5983,28.2507,28.2814,200451.10007025,0
+DGS.US,D,20120604,000000,28.2364,28.3445,28.0256,28.197,218867.65190755,0
+DGS.US,D,20120605,000000,28.2526,28.4844,28.2267,28.3943,163211.84873055,0
+DGS.US,D,20120606,000000,28.5447,29.0715,28.5447,29.0418,352664.59531965,0
+DGS.US,D,20120607,000000,29.3023,29.4977,28.9671,29.0485,97319.871495344,0
+DGS.US,D,20120608,000000,28.8301,29.0715,28.6616,28.9824,122005.08806596,0
+DGS.US,D,20120611,000000,29.1854,29.1854,28.5322,28.5687,165697.80654702,0
+DGS.US,D,20120612,000000,28.856,29.059,28.766,29.0437,121675.15834316,0
+DGS.US,D,20120613,000000,28.9863,29.1271,28.8225,28.8972,74282.215375951,0
+DGS.US,D,20120614,000000,28.923,29.0859,28.7209,28.9718,185694.05354446,0
+DGS.US,D,20120615,000000,28.8119,29.151,28.6682,29.1452,102063.13330139,0
+DGS.US,D,20120618,000000,29.2947,29.6002,29.1788,29.1788,328631.92962483,0
+DGS.US,D,20120619,000000,29.3205,29.7994,29.286,29.6912,241283.03551178,0
+DGS.US,D,20120620,000000,29.6433,29.6912,29.4287,29.651,77983.483943512,0
+DGS.US,D,20120621,000000,29.3981,29.649,28.7162,28.7277,241769.57744477,0
+DGS.US,D,20120622,000000,28.9671,29.0773,28.7832,28.9891,75021.425008062,0
+DGS.US,D,20120625,000000,28.6893,28.7966,28.3943,28.4518,141497.04374659,0
+DGS.US,D,20120626,000000,28.6826,28.8752,28.4518,28.6549,123841.62725083,0
+DGS.US,D,20120627,000000,28.8119,28.8991,28.6616,28.742,56180.976121841,0
+DGS.US,D,20120628,000000,28.5782,28.7028,28.2852,28.6616,195008.30372535,0
+DGS.US,D,20120629,000000,29.4661,29.7018,29.2698,29.5294,133491.02756153,0
+DGS.US,D,20120702,000000,29.6146,29.7036,29.3512,29.7036,71110.296078841,0
+DGS.US,D,20120703,000000,29.921,30.2007,29.7802,30.1537,316752.37144099,0
+DGS.US,D,20120705,000000,30.0303,30.1537,29.8722,30.0303,138234.28936757,0
+DGS.US,D,20120706,000000,29.6567,29.7802,29.4795,29.7161,403747.32195901,0
+DGS.US,D,20120709,000000,29.6902,29.7745,29.4929,29.7677,84670.825318754,0
+DGS.US,D,20120710,000000,29.9612,29.9612,29.3636,29.4795,60316.582552338,0
+DGS.US,D,20120711,000000,29.626,29.7677,29.4795,29.5897,34727.1914882,0
+DGS.US,D,20120712,000000,29.2602,29.3684,28.9767,29.241,120325.1610913,0
+DGS.US,D,20120713,000000,29.2716,29.581,29.2353,29.5408,167093.74338054,0
+DGS.US,D,20120716,000000,29.4307,29.4977,29.2353,29.4067,51948.270121025,0
+DGS.US,D,20120717,000000,29.6146,29.7227,29.241,29.695,230578.06890438,0
+DGS.US,D,20120718,000000,29.4326,29.8051,29.4326,29.6461,113857.07681033,0
+DGS.US,D,20120719,000000,29.6825,29.8262,29.5657,29.7677,109114.85908568,0
+DGS.US,D,20120720,000000,29.5341,29.5609,29.3062,29.4067,92715.472515669,0
+DGS.US,D,20120723,000000,28.7612,28.8752,28.4901,28.7775,191813.41463741,0
+DGS.US,D,20120724,000000,28.7947,28.7947,28.4844,28.6875,70909.832449794,0
+DGS.US,D,20120725,000000,28.926,29.0207,28.7554,28.8991,112474.71303503,0
+DGS.US,D,20120726,000000,29.3215,29.4432,29.1452,29.3818,199582.42434438,0
+DGS.US,D,20120727,000000,29.5657,29.9479,29.4728,29.8798,142744.72102113,0
+DGS.US,D,20120730,000000,29.7802,29.832,29.6031,29.7802,115227.95569021,0
+DGS.US,D,20120731,000000,29.8425,29.9383,29.6232,29.6614,146308.17084372,0
+DGS.US,D,20120801,000000,29.9421,30.0705,29.7677,29.7984,130619.80370799,0
+DGS.US,D,20120802,000000,29.5973,29.7677,29.3904,29.5456,119278.9915272,0
+DGS.US,D,20120803,000000,30.0015,30.3434,30.0015,30.2553,129145.56076937,0
+DGS.US,D,20120806,000000,30.2946,30.4469,30.2419,30.3022,89585.316474611,0
+DGS.US,D,20120807,000000,30.4229,30.5465,30.3253,30.3253,144145.87826166,0
+DGS.US,D,20120808,000000,30.3185,30.6106,30.3185,30.5283,64086.760492385,0
+DGS.US,D,20120809,000000,30.6106,30.7658,30.5541,30.604,106943.16977101,0
+DGS.US,D,20120810,000000,30.5618,30.7658,30.4651,30.7591,149779.741503,0
+DGS.US,D,20120813,000000,30.5694,30.625,30.3502,30.5148,112608.35545438,0
+DGS.US,D,20120814,000000,30.5953,30.625,30.3626,30.4555,117525.97885444,0
+DGS.US,D,20120815,000000,30.3502,30.5216,30.3502,30.4794,197344.95790142,0
+DGS.US,D,20120816,000000,30.625,30.8692,30.535,30.8204,343293.9647431,0
+DGS.US,D,20120817,000000,30.7591,30.9028,30.5015,30.7208,210416.85704553,0
+DGS.US,D,20120820,000000,30.604,30.7131,30.5283,30.7131,98914.183795109,0
+DGS.US,D,20120821,000000,30.874,30.966,30.6317,30.6757,73634.884907153,0
+DGS.US,D,20120822,000000,30.6183,30.8635,30.5465,30.7802,98753.395259311,0
+DGS.US,D,20120823,000000,30.8003,30.8348,30.5148,30.5905,322124.1702506,0
+DGS.US,D,20120824,000000,30.4938,30.7945,30.4938,30.7208,73797.761605754,0
+DGS.US,D,20120827,000000,30.625,30.7447,30.535,30.5762,179932.81237217,0
+DGS.US,D,20120828,000000,30.4555,30.5427,30.3568,30.4603,108429.94168643,0
+DGS.US,D,20120829,000000,30.3309,30.4861,30.2841,30.3798,132546.13389336,0
+DGS.US,D,20120830,000000,30.263,30.2879,30.0532,30.1863,82420.829898981,0
+DGS.US,D,20120831,000000,30.3655,30.6183,30.2783,30.4784,117292.10462056,0
+DGS.US,D,20120904,000000,30.4784,30.5943,30.3655,30.4977,78270.606328866,0
+DGS.US,D,20120905,000000,30.4622,30.4909,30.3118,30.4191,118098.13546235,0
+DGS.US,D,20120906,000000,30.4354,30.9142,30.4354,30.8779,223666.25002786,0
+DGS.US,D,20120907,000000,30.9335,31.2466,30.8779,31.2246,151805.2594215,0
+DGS.US,D,20120910,000000,31.035,31.3884,30.9295,30.9717,338792.92982215,0
+DGS.US,D,20120911,000000,30.9717,31.3251,30.9717,31.2514,241345.68039586,0
+DGS.US,D,20120912,000000,31.2984,31.4258,31.216,31.4008,99637.732206201,0
+DGS.US,D,20120913,000000,31.1604,32.191,31.1604,32.1441,134748.10156867,0
+DGS.US,D,20120914,000000,32.214,32.5243,32.0195,32.2217,274539.11630556,0
+DGS.US,D,20120917,000000,32.1843,32.2513,31.9726,32.0636,167885.15708272,0
+DGS.US,D,20120918,000000,31.9994,32.1335,31.9026,32.077,352489.18964424,0
+DGS.US,D,20120919,000000,32.1162,32.2427,31.9448,32.1335,185705.53843988,0
+DGS.US,D,20120920,000000,31.9362,32.1604,31.8136,32.1038,141004.23732518,0
+DGS.US,D,20120921,000000,32.1871,32.3241,32.0646,32.1249,107550.82514655,0
+DGS.US,D,20120924,000000,31.9151,32.0406,31.6814,31.9237,140235.79341384,0
+DGS.US,D,20120925,000000,32.0406,32.1335,31.6882,31.6882,92833.453714014,0
+DGS.US,D,20120926,000000,31.6422,31.6422,31.3146,31.5215,90436.24281666,0
+DGS.US,D,20120927,000000,31.8825,32.0081,31.6681,31.9583,131872.70138953,0
+DGS.US,D,20120928,000000,31.8912,31.918,31.6977,31.7389,118398.83090592,0
+DGS.US,D,20121001,000000,32.0493,32.3653,32.0081,32.1459,154071.96014369,0
+DGS.US,D,20121002,000000,32.371,32.3864,32.0895,32.2494,320120.57804154,0
+DGS.US,D,20121003,000000,32.2925,32.304,32.077,32.1871,853538.63371476,0
+DGS.US,D,20121004,000000,32.2054,32.3107,32.0147,32.2695,287903.35824203,0
+DGS.US,D,20121005,000000,32.4553,32.5655,32.1929,32.2982,171780.62479092,0
+DGS.US,D,20121008,000000,32.0493,32.077,31.9659,32.0493,83722.799406386,0
+DGS.US,D,20121009,000000,32.0703,32.0703,31.7667,31.8136,158047.82211979,0
+DGS.US,D,20121010,000000,31.9448,31.9448,31.6259,31.6728,127100.20530424,0
+DGS.US,D,20121011,000000,31.9362,32.0147,31.8414,31.9026,67446.614441726,0
+DGS.US,D,20121012,000000,31.8471,32.0081,31.737,31.7983,111696.87239106,0
+DGS.US,D,20121015,000000,31.8663,32.1162,31.828,32.0703,70684.310867116,0
+DGS.US,D,20121016,000000,32.2427,32.3949,32.214,32.3289,71879.78407159,0
+DGS.US,D,20121017,000000,32.416,32.7254,32.3375,32.6181,244585.46498405,0
+DGS.US,D,20121018,000000,32.3241,32.5319,32.2925,32.3949,92065.009802667,0
+DGS.US,D,20121019,000000,32.2283,32.2283,31.828,31.896,130508.08699805,0
+DGS.US,D,20121022,000000,32.1403,32.2494,31.9659,32.1785,109382.14392441,0
+DGS.US,D,20121023,000000,31.7581,31.7734,31.4937,31.6681,120495.34635971,0
+DGS.US,D,20121024,000000,32.0081,32.0195,31.7581,31.7734,97217.551518018,0
+DGS.US,D,20121025,000000,31.9659,32.0646,31.7859,31.8825,92713.384352867,0
+DGS.US,D,20121026,000000,31.5492,31.645,31.4228,31.5215,162582.26764558,0
+DGS.US,D,20121031,000000,31.6681,31.7782,31.4228,31.578,167375.64535889,0
+DGS.US,D,20121101,000000,31.8136,32.1403,31.805,32.077,209604.56171534,0
+DGS.US,D,20121102,000000,32.0646,32.1086,31.6422,31.7121,521199.17103396,0
+DGS.US,D,20121105,000000,31.7983,32.0262,31.7667,31.9994,166009.986886,0
+DGS.US,D,20121106,000000,32.0895,32.2695,31.9726,32.1977,318843.66648776,0
+DGS.US,D,20121107,000000,32.0147,32.0147,31.5445,31.7734,169392.81062617,0
+DGS.US,D,20121108,000000,31.828,32.033,31.5694,31.578,193341.94980889,0
+DGS.US,D,20121109,000000,31.7859,32.1335,31.7859,31.8893,239914.24479469,0
+DGS.US,D,20121112,000000,32.0549,32.0646,31.9026,31.9525,369860.61599885,0
+DGS.US,D,20121113,000000,31.5694,31.7983,31.5445,31.578,114947.09779326,0
+DGS.US,D,20121114,000000,31.6115,31.6259,31.0579,31.147,183381.41324061,0
+DGS.US,D,20121115,000000,31.3347,31.3999,31.1268,31.3424,421782.78408484,0
+DGS.US,D,20121116,000000,31.328,31.4113,31.0656,31.3846,114591.06603543,0
+DGS.US,D,20121119,000000,31.4937,31.7504,31.4937,31.737,152758.50574087,0
+DGS.US,D,20121120,000000,31.556,31.7255,31.4401,31.7045,175914.14305861,0
+DGS.US,D,20121121,000000,31.4937,31.5215,31.3549,31.4746,138433.70891522,0
+DGS.US,D,20121123,000000,31.8347,31.9583,31.7504,31.8749,57556.031327336,0
+DGS.US,D,20121126,000000,31.8347,32.0262,31.7581,32.0081,319049.35052382,0
+DGS.US,D,20121127,000000,31.9362,32.0406,31.7782,31.7782,201612.11858848,0
+DGS.US,D,20121128,000000,31.7045,32.0493,31.6183,32.0262,216179.14229923,0
+DGS.US,D,20121129,000000,32.1604,32.2494,31.9994,32.1977,281217.06094819,0
+DGS.US,D,20121130,000000,32.2312,32.3011,32.078,32.1814,520610.30912364,0
+DGS.US,D,20121203,000000,32.4074,32.464,32.1871,32.2217,158387.14857521,0
+DGS.US,D,20121204,000000,32.4486,32.5185,32.304,32.3289,372049.01061594,0
+DGS.US,D,20121205,000000,32.5243,32.7254,32.4927,32.5713,120335.60190532,0
+DGS.US,D,20121206,000000,32.643,32.7666,32.6133,32.7666,123909.49254192,0
+DGS.US,D,20121207,000000,32.7341,32.8432,32.6852,32.8164,159726.70501306,0
+DGS.US,D,20121210,000000,32.7341,32.9409,32.711,32.8978,251152.73699814,0
+DGS.US,D,20121211,000000,32.8787,33.0099,32.8241,33.0013,195091.83023745,0
+DGS.US,D,20121212,000000,33.0789,33.2484,32.9774,33.1143,171585.38156887,0
+DGS.US,D,20121213,000000,33.1707,33.211,32.9774,33.0405,199686.83248451,0
+DGS.US,D,20121214,000000,33.1056,33.2388,33.0789,33.1641,228059.74456448,0
+DGS.US,D,20121217,000000,33.2244,33.3222,33.1143,33.281,244898.68940443,0
+DGS.US,D,20121218,000000,33.3431,33.5846,33.2053,33.5567,314489.8470444,0
+DGS.US,D,20121219,000000,33.529,33.6248,33.4333,33.4399,452711.60743516,0
+DGS.US,D,20121220,000000,33.4131,33.6095,33.3288,33.5434,268160.8230251,0
+DGS.US,D,20121221,000000,33.1707,33.3001,33.0712,33.2436,239320.16247736,0
+DGS.US,D,20121224,000000,33.4179,33.4179,33.1938,33.2292,190834.066283,0
+DGS.US,D,20121226,000000,33.4735,33.6085,33.3595,33.4591,381375.78977363,0
+DGS.US,D,20121227,000000,33.6449,33.7215,33.4303,33.6296,383074.51021353,0
+DGS.US,D,20121228,000000,33.5836,33.9571,33.5836,33.8326,192737.42667754,0
+DGS.US,D,20121231,000000,34.006,34.4054,33.9724,34.3469,454700.5825046,0
+DGS.US,D,20130102,000000,34.708,34.8967,34.5366,34.8479,711157.25302128,0
+DGS.US,D,20130103,000000,34.5443,34.8479,34.5203,34.6409,549803.86918502,0
+DGS.US,D,20130104,000000,34.6113,34.7876,34.5491,34.7416,318838.44608076,0
+DGS.US,D,20130107,000000,34.7147,34.7348,34.5672,34.686,331081.34459224,0
+DGS.US,D,20130108,000000,34.6534,34.6755,34.3958,34.5366,262809.9058435,0
+DGS.US,D,20130109,000000,34.6821,34.8738,34.6821,34.8268,260152.71867723,0
+DGS.US,D,20130110,000000,34.868,35.0097,34.7482,34.959,312298.3201831,0
+DGS.US,D,20130111,000000,34.8738,35.4695,34.7147,34.8057,300166.09430014,0
+DGS.US,D,20130114,000000,35.0097,35.0097,34.8545,35.002,190993.81073739,0
+DGS.US,D,20130115,000000,34.8804,34.9245,34.7416,34.9044,341993.03931709,0
+DGS.US,D,20130116,000000,34.7876,34.8891,34.663,34.8402,252273.03634172,0
+DGS.US,D,20130117,000000,34.8402,34.9791,34.7904,34.8891,269754.09124347,0
+DGS.US,D,20130118,000000,34.9446,35.0174,34.8191,34.9944,173444.89054456,0
+DGS.US,D,20130122,000000,34.9245,34.9245,34.7751,34.8738,269264.41706626,0
+DGS.US,D,20130123,000000,34.7798,34.8125,34.663,34.7215,371058.17736612,0
+DGS.US,D,20130124,000000,34.798,34.9168,34.686,34.7215,223202.67788569,0
+DGS.US,D,20130125,000000,34.7482,34.8057,34.5921,34.7578,231895.69963281,0
+DGS.US,D,20130128,000000,34.6697,34.6697,34.3958,34.4303,283008.7046328,0
+DGS.US,D,20130129,000000,34.6755,34.9446,34.619,34.8891,176281.65971186,0
+DGS.US,D,20130130,000000,34.8191,34.8967,34.7416,34.7482,170863.92132058,0
+DGS.US,D,20130131,000000,34.8105,34.8383,34.7205,34.7856,140862.24225461,0
+DGS.US,D,20130201,000000,35.0624,35.1888,34.9791,35.0691,327483.44008342,0
+DGS.US,D,20130204,000000,34.9944,35.002,34.7147,34.7798,209066.85979367,0
+DGS.US,D,20130205,000000,34.9245,35.1525,34.9168,35.048,208369.41341761,0
+DGS.US,D,20130206,000000,34.9791,35.048,34.9111,35.0423,209558.62213367,0
+DGS.US,D,20130207,000000,35.0548,35.0548,34.7291,34.8738,307363.99148062,0
+DGS.US,D,20130208,000000,34.9446,35.0854,34.9446,35.048,180085.24825675,0
+DGS.US,D,20130211,000000,35.0231,35.0691,34.9168,35.0423,115068.21123582,0
+DGS.US,D,20130212,000000,35.0231,35.2147,34.9369,35.1103,180117.61478019,0
+DGS.US,D,20130213,000000,35.3421,35.4321,35.299,35.3564,153700.26716483,0
+DGS.US,D,20130214,000000,35.2492,35.4378,35.2032,35.4043,211373.23560911,0
+DGS.US,D,20130215,000000,35.4695,35.4695,35.2847,35.3219,131137.66808302,0
+DGS.US,D,20130219,000000,35.3335,35.5145,35.3335,35.4656,204908.28357235,0
+DGS.US,D,20130220,000000,35.5642,35.6534,35.1324,35.14,299251.47899262,0
+DGS.US,D,20130221,000000,35.0356,35.0356,34.7147,34.868,505919.03972613,0
+DGS.US,D,20130222,000000,35.0902,35.1199,34.9446,35.0902,222743.28206913,0
+DGS.US,D,20130225,000000,35.391,35.4321,34.6467,34.6697,625202.20757895,0
+DGS.US,D,20130226,000000,34.9944,35.0624,34.8191,34.9446,220272.98547368,0
+DGS.US,D,20130227,000000,35.0902,35.5145,35.0854,35.4254,224000.35607627,0
+DGS.US,D,20130228,000000,35.48,35.5949,35.3689,35.3689,557176.1279595,0
+DGS.US,D,20130301,000000,35.4647,35.638,35.3488,35.5642,421638.70085146,0
+DGS.US,D,20130304,000000,35.5001,35.638,35.4043,35.5978,211629.03555242,0
+DGS.US,D,20130305,000000,35.8966,36.0652,35.82,36.0154,229882.71069113,0
+DGS.US,D,20130306,000000,36.1264,36.1264,35.9024,36.07,369437.76303132,0
+DGS.US,D,20130307,000000,36.114,36.1322,36.0154,36.0307,364416.77557253,0
+DGS.US,D,20130308,000000,36.1935,36.3545,36.1322,36.3276,236722.48795096,0
+DGS.US,D,20130311,000000,36.2538,36.3008,36.1935,36.2807,168409.28594616,0
+DGS.US,D,20130312,000000,36.2184,36.2184,35.9263,35.9589,242044.17085332,0
+DGS.US,D,20130313,000000,35.9589,35.9743,35.8075,35.8133,203922.67072953,0
+DGS.US,D,20130314,000000,35.8545,35.9819,35.8545,35.9168,104481.22582677,0
+DGS.US,D,20130315,000000,35.8545,35.8966,35.7453,35.7664,200027.20302133,0
+DGS.US,D,20130318,000000,35.4656,35.6132,35.3833,35.4943,307267.9359917,0
+DGS.US,D,20130319,000000,35.5365,35.5441,35.1754,35.3335,143659.33632865,0
+DGS.US,D,20130320,000000,35.5441,35.57,35.4446,35.5078,376426.84393153,0
+DGS.US,D,20130321,000000,35.3957,35.4312,35.2013,35.2425,190960.40013256,0
+DGS.US,D,20130322,000000,35.2559,35.3056,35.138,35.1754,401652.89466803,0
+DGS.US,D,20130325,000000,35.4446,35.4685,35.1448,35.2089,170869.1417276,0
+DGS.US,D,20130326,000000,35.4579,35.6954,35.4446,35.6898,211978.80282186,0
+DGS.US,D,20130327,000000,35.5441,35.8391,35.4934,35.8019,209754.90943712,0
+DGS.US,D,20130328,000000,35.8019,35.9455,35.7664,35.8966,324134.02694809,0
+DGS.US,D,20130401,000000,35.9819,36.001,35.5891,35.6333,547374.29176422,0
+DGS.US,D,20130402,000000,35.82,35.82,35.66,35.6667,293709.49491459,0
+DGS.US,D,20130403,000000,35.6457,35.6457,35.2367,35.2492,304502.16435969,0
+DGS.US,D,20130404,000000,35.3488,35.4034,35.1581,35.3555,251402.27245305,0
+DGS.US,D,20130405,000000,35.0605,35.3823,34.8613,35.3488,167383.9980101,0
+DGS.US,D,20130408,000000,35.0959,35.2559,34.9849,35.2425,198864.0963403,0
+DGS.US,D,20130409,000000,35.2013,35.4838,35.0902,35.3488,194351.57652394,0
+DGS.US,D,20130410,000000,35.6524,35.8698,35.6524,35.7865,234474.58069399,0
+DGS.US,D,20130411,000000,35.8248,36.001,35.8248,35.9263,262825.56706453,0
+DGS.US,D,20130412,000000,35.7366,35.7721,35.4312,35.5978,155999.33441046,0
+DGS.US,D,20130415,000000,35.4685,35.4685,34.9101,34.9101,205889.72008956,0
+DGS.US,D,20130416,000000,35.5595,35.6132,35.298,35.5844,157648.98302449,0
+DGS.US,D,20130417,000000,35.4091,35.5355,35.0681,35.2224,204044.82825348,0
+DGS.US,D,20130418,000000,35.5279,35.5441,35.2089,35.2913,136010.39598283,0
+DGS.US,D,20130419,000000,35.5355,35.7664,35.5355,35.7453,589580.23832984,0
+DGS.US,D,20130422,000000,35.7664,35.8545,35.6265,35.8469,209844.70043763,0
+DGS.US,D,20130423,000000,35.8622,36.046,35.8019,36.001,122894.64541987,0
+DGS.US,D,20130424,000000,35.9512,36.1686,35.9455,36.0767,161781.45721079,0
+DGS.US,D,20130425,000000,36.1686,36.3209,36.0987,36.1878,141183.8193262,0
+DGS.US,D,20130426,000000,36.1533,36.1935,35.9685,35.9944,168672.39445928,0
+DGS.US,D,20130429,000000,36.3496,36.4627,36.1935,36.4196,120649.8704071,0
+DGS.US,D,20130430,000000,36.433,36.7136,36.2988,36.6523,197281.26893594,0
+DGS.US,D,20130501,000000,36.6494,36.6494,36.2481,36.3008,131753.67610978,0
+DGS.US,D,20130502,000000,36.3995,36.522,36.3123,36.522,125112.2743162,0
+DGS.US,D,20130503,000000,36.5307,36.7107,36.4627,36.5719,308365.26554446,0
+DGS.US,D,20130506,000000,36.6973,36.8017,36.6408,36.7596,138792.87291726,0
+DGS.US,D,20130507,000000,36.9205,36.9205,36.7692,36.7883,1126063.7169973,0
+DGS.US,D,20130508,000000,36.9329,37.1216,36.9329,37.1216,328424.15742598,0
+DGS.US,D,20130509,000000,37.1427,37.1427,36.7596,36.8841,252271.99226032,0
+DGS.US,D,20130510,000000,36.8305,36.8305,36.5843,36.7758,163779.82901286,0
+DGS.US,D,20130513,000000,36.7539,36.7539,36.5574,36.5986,172889.43923908,0
+DGS.US,D,20130514,000000,36.6629,36.8305,36.6197,36.7184,305681.97634315,0
+DGS.US,D,20130515,000000,36.7184,36.7596,36.5777,36.7596,164641.19616892,0
+DGS.US,D,20130516,000000,36.7461,36.7596,36.5777,36.6131,237510.76940892,0
+DGS.US,D,20130517,000000,36.5986,36.7385,36.5777,36.6973,241863.54477089,0
+DGS.US,D,20130520,000000,36.6686,36.7883,36.6255,36.7184,300641.15133773,0
+DGS.US,D,20130521,000000,36.705,36.8841,36.5642,36.8305,171657.42318556,0
+DGS.US,D,20130522,000000,36.9329,37.1005,36.3353,36.4483,223867.75773831,0
+DGS.US,D,20130523,000000,36.092,36.3123,35.9743,36.3123,302820.14922222,0
+DGS.US,D,20130524,000000,36.1533,36.2538,36.0221,36.1533,100125.3182206,0
+DGS.US,D,20130528,000000,36.5719,36.5777,36.2634,36.341,318328.93435693,0
+DGS.US,D,20130529,000000,36.228,36.25,35.979,36.0757,271869.40016247,0
+DGS.US,D,20130530,000000,35.9743,36.114,35.8775,35.9024,225351.39740954,0
+DGS.US,D,20130531,000000,35.684,35.7117,35.2903,35.2903,920094.64672119,0
+DGS.US,D,20130603,000000,35.138,35.478,34.958,35.4312,481677.55775105,0
+DGS.US,D,20130604,000000,35.3555,35.4714,34.9944,35.1477,286110.67047602,0
+DGS.US,D,20130605,000000,35.0557,35.1362,34.6103,34.618,327571.14292112,0
+DGS.US,D,20130606,000000,34.5107,34.7368,34.391,34.7233,227815.42951658,0
+DGS.US,D,20130607,000000,34.7511,34.9226,34.5557,34.6764,237017.96298752,0
+DGS.US,D,20130610,000000,34.4983,34.5491,34.1937,34.2119,367834.05399894,0
+DGS.US,D,20130611,000000,33.5491,33.7819,33.4715,33.5979,223613.00187639,0
+DGS.US,D,20130612,000000,33.6717,33.7474,33.2119,33.2943,386917.77385166,0
+DGS.US,D,20130613,000000,33.1813,33.8039,33.1344,33.754,247340.79580204,0
+DGS.US,D,20130614,000000,33.7397,33.847,33.4084,33.4801,427018.85231229,0
+DGS.US,D,20130617,000000,33.7407,33.9437,33.5309,33.7043,160253.96612071,0
+DGS.US,D,20130618,000000,33.5203,33.7905,33.4361,33.733,240059.37210946,0
+DGS.US,D,20130619,000000,33.6564,33.7128,32.7829,32.8269,698170.96855207,0
+DGS.US,D,20130620,000000,32.2398,32.2398,31.1384,31.3826,1868010.9305424,0
+DGS.US,D,20130621,000000,31.5866,32.0952,31.5224,31.9563,520888.03477638,0
+DGS.US,D,20130624,000000,31.4382,31.6498,30.9717,31.397,397724.01635498,0
+DGS.US,D,20130625,000000,31.5636,31.8548,31.5224,31.7859,614653.85318174,0
+DGS.US,D,20130626,000000,31.9822,32.4572,31.9056,32.3509,876889.51425454,0
+DGS.US,D,20130627,000000,32.5138,32.847,32.4429,32.7676,291359.26768029,0
+DGS.US,D,20130628,000000,32.4735,32.7484,32.3864,32.6105,356030.7137574,0
+DGS.US,D,20130701,000000,32.8701,33.1009,32.5588,32.6009,817600.30780107,0
+DGS.US,D,20130702,000000,32.7676,32.895,32.1479,32.3079,252956.90965956,0
+DGS.US,D,20130703,000000,31.9697,32.281,31.94,32.0952,343046.51745099,0
+DGS.US,D,20130705,000000,32.169,32.6344,31.5943,31.7907,193298.09839004,0
+DGS.US,D,20130708,000000,31.644,31.8922,31.5943,31.6651,356587.20914428,0
+DGS.US,D,20130709,000000,31.7657,32.0636,31.7437,31.8922,327789.35593399,0
+DGS.US,D,20130710,000000,31.8692,31.9956,31.7169,31.7907,548189.71933863,0
+DGS.US,D,20130711,000000,32.3701,32.9342,32.3701,32.9036,383338.66280805,0
+DGS.US,D,20130712,000000,32.6938,32.7752,32.5004,32.6575,483029.64316572,0
+DGS.US,D,20130715,000000,32.804,33.1392,32.804,33.0578,402767.9736046,0
+DGS.US,D,20130716,000000,33.1219,33.2014,32.9888,33.1612,392696.76440779,0
+DGS.US,D,20130717,000000,33.2924,33.4217,33.2474,33.3441,472303.7949303,0
+DGS.US,D,20130718,000000,33.1737,33.3001,33.1094,33.2167,263455.1481495,0
+DGS.US,D,20130719,000000,33.0807,33.2474,33.0415,33.1612,220981.91674515,0
+DGS.US,D,20130722,000000,33.2867,33.6324,33.2867,33.5979,215223.80781706,0
+DGS.US,D,20130723,000000,33.8738,33.9877,33.7685,33.9131,246349.96255222,0
+DGS.US,D,20130724,000000,33.8805,33.8805,33.415,33.5271,309271.52820076,0
+DGS.US,D,20130725,000000,33.4084,33.6966,33.3499,33.6899,453769.26189466,0
+DGS.US,D,20130726,000000,33.3959,33.505,33.1669,33.4984,527176.53705633,0
+DGS.US,D,20130729,000000,33.1094,33.1152,32.9611,33.0194,188171.65870972,0
+DGS.US,D,20130730,000000,33.0885,33.1094,32.8815,32.895,203987.40377641,0
+DGS.US,D,20130731,000000,32.5836,32.9266,32.4889,32.6631,227631.67118995,0
+DGS.US,D,20130801,000000,32.8116,33.1009,32.7992,33.0539,266762.79802878,0
+DGS.US,D,20130802,000000,32.9533,33.1785,32.8758,33.0885,201369.89170338,0
+DGS.US,D,20130805,000000,33.1094,33.1536,32.9476,33.0262,726574.15899268,0
+DGS.US,D,20130806,000000,33.0731,33.0731,32.7829,32.847,388074.61604429,0
+DGS.US,D,20130807,000000,32.6488,32.6784,32.5004,32.5588,226994.78153516,0
+DGS.US,D,20130808,000000,32.8327,33.2561,32.7417,33.1459,182008.44619792,0
+DGS.US,D,20130809,000000,33.0194,33.28,33.0194,33.1871,116184.33425379,0
+DGS.US,D,20130812,000000,33.1871,33.3154,33.1296,33.1669,343399.41696463,0
+DGS.US,D,20130813,000000,33.371,33.371,33.1296,33.3154,375189.60747101,0
+DGS.US,D,20130814,000000,33.3068,33.3499,33.2167,33.2474,210582.86598834,0
+DGS.US,D,20130815,000000,32.8815,32.9266,32.5751,32.8327,382492.95687301,0
+DGS.US,D,20130816,000000,32.9036,32.9965,32.6201,32.6344,392487.94812753,0
+DGS.US,D,20130819,000000,32.507,32.507,32.0473,32.0473,303819.33512325,0
+DGS.US,D,20130820,000000,31.9822,32.0952,31.8481,31.9324,218174.38185709,0
+DGS.US,D,20130821,000000,31.5866,31.6384,31.1614,31.1614,369823.0290684,0
+DGS.US,D,20130822,000000,31.2255,31.4382,31.1825,31.4171,448465.32837612,0
+DGS.US,D,20130823,000000,31.4602,31.6651,31.3462,31.6384,300845.79129238,0
+DGS.US,D,20130826,000000,31.6929,31.6929,31.2964,31.3597,258974.99485658,0
+DGS.US,D,20130827,000000,30.8453,30.8453,30.3769,30.3904,363539.74719545,0
+DGS.US,D,20130828,000000,30.3836,30.6787,30.3204,30.3836,251659.11647776,0
+DGS.US,D,20130829,000000,30.6729,30.9411,30.6259,30.6729,144390.19330955,0
+DGS.US,D,20130830,000000,31.0119,31.1097,30.7716,30.9152,244268.06423806,0
+DGS.US,D,20130903,000000,31.5148,31.6556,31.2217,31.4095,242576.65236797,0
+DGS.US,D,20130904,000000,31.4927,31.8146,31.4439,31.7925,212840.16997792,0
+DGS.US,D,20130905,000000,31.7246,31.985,31.6939,31.9132,343039.20888119,0
+DGS.US,D,20130906,000000,32.0866,32.4084,31.8998,32.3031,193537.19303093,0
+DGS.US,D,20130909,000000,32.4735,33.0807,32.4735,33.0194,166729.35897149,0
+DGS.US,D,20130910,000000,33.0941,33.1622,32.937,33.0578,412523.87021823,0
+DGS.US,D,20130911,000000,33.0578,33.28,32.94,33.2368,272915.56972656,0
+DGS.US,D,20130912,000000,33.2561,33.2733,32.9764,33.0099,296080.60377691,0
+DGS.US,D,20130913,000000,33.1392,33.2484,33.0405,33.2484,352270.97663137,0
+DGS.US,D,20130916,000000,33.6401,33.7962,33.4897,33.5558,160836.56354263,0
+DGS.US,D,20130917,000000,33.6698,33.6879,33.5099,33.5961,289194.88693543,0
+DGS.US,D,20130918,000000,33.5769,35.0528,33.4457,34.9686,225422.39494483,0
+DGS.US,D,20130919,000000,34.9686,34.9686,34.6046,34.8316,405072.26125724,0
+DGS.US,D,20130920,000000,34.6889,34.6889,34.0673,34.1458,457620.878184,0
+DGS.US,D,20130923,000000,34.0673,34.1966,34.0012,34.1113,209453.16991214,0
+DGS.US,D,20130924,000000,34.0309,34.0883,33.8384,33.9045,465540.23561277,0
+DGS.US,D,20130925,000000,34.0156,34.0156,33.6947,33.7397,156768.82240321,0
+DGS.US,D,20130926,000000,33.9513,33.9897,33.6746,33.8872,167233.65028831,0
+DGS.US,D,20130927,000000,33.7177,33.7177,33.4389,33.5012,194863.17641057,0
+DGS.US,D,20130930,000000,33.2484,33.4667,33.1162,33.3585,284380.62759409,0
+DGS.US,D,20131001,000000,33.5692,33.9045,33.5692,33.9045,121557.17714482,0
+DGS.US,D,20131002,000000,33.8048,34.0673,33.711,34.0309,278612.07785198,0
+DGS.US,D,20131003,000000,34.2617,34.2818,33.7464,33.982,172900.92413449,0
+DGS.US,D,20131004,000000,34.1966,34.459,34.1458,34.4322,117958.22855458,0
+DGS.US,D,20131007,000000,34.1334,34.3201,33.9648,34.1458,111170.65536482,0
+DGS.US,D,20131008,000000,34.3393,34.4054,33.7397,33.7819,251226.86677763,0
+DGS.US,D,20131009,000000,33.9648,34.1181,33.754,34.0309,131304.72110723,0
+DGS.US,D,20131010,000000,34.3968,34.8105,34.3968,34.7032,199379.87255253,0
+DGS.US,D,20131011,000000,34.6477,34.7626,34.4878,34.6956,419095.31855792,0
+DGS.US,D,20131014,000000,34.5097,34.8814,34.3833,34.8105,109224.48763281,0
+DGS.US,D,20131015,000000,34.6956,34.9264,34.5174,34.5748,132633.83673106,0
+DGS.US,D,20131016,000000,34.7846,34.9906,34.7118,34.9053,212170.91379969,0
+DGS.US,D,20131017,000000,34.8814,35.1706,34.7387,35.1275,194350.53244254,0
+DGS.US,D,20131018,000000,35.2616,35.298,35.0777,35.1975,231869.59759777,0
+DGS.US,D,20131021,000000,35.185,35.2262,34.9475,35.0528,151715.46842098,0
+DGS.US,D,20131022,000000,35.162,35.5758,35.162,35.4398,175757.53084842,0
+DGS.US,D,20131023,000000,35.0155,35.0605,34.8047,34.8105,263375.79796301,0
+DGS.US,D,20131024,000000,35.0969,35.2262,34.9321,35.0327,324816.85618452,0
+DGS.US,D,20131025,000000,34.9762,35.2693,34.9762,35.2473,323648.52909648,0
+DGS.US,D,20131028,000000,35.2186,35.2616,35.0462,35.1782,206754.21948982,0
+DGS.US,D,20131029,000000,35.2186,35.2827,35.1457,35.185,355218.4184272,0
+DGS.US,D,20131030,000000,35.1782,35.2061,34.6956,34.868,249328.72679009,0
+DGS.US,D,20131031,000000,34.8047,34.9389,34.5337,34.5337,254644.14520404,0
+DGS.US,D,20131101,000000,34.5835,34.6046,34.2416,34.4092,173130.62204278,0
+DGS.US,D,20131104,000000,34.5835,34.5969,34.4685,34.5969,122991.74499018,0
+DGS.US,D,20131105,000000,34.3259,34.3316,34.0749,34.0883,240508.32711202,0
+DGS.US,D,20131106,000000,34.3067,34.3316,34.096,34.2033,314211.07731026,0
+DGS.US,D,20131107,000000,34.1181,34.233,33.6449,33.6803,211621.72698262,0
+DGS.US,D,20131108,000000,33.6142,33.6142,33.2752,33.6075,181921.78744161,0
+DGS.US,D,20131111,000000,33.4946,33.4946,33.2484,33.3164,143398.31597833,0
+DGS.US,D,20131112,000000,33.2876,33.2953,32.9668,33.0941,148586.35646133,0
+DGS.US,D,20131113,000000,33.0329,33.2818,32.9179,33.2818,284512.18185065,0
+DGS.US,D,20131114,000000,33.3384,33.6947,33.1794,33.6545,210200.73219547,0
+DGS.US,D,20131115,000000,33.8307,34.1113,33.6612,33.9457,287034.68251617,0
+DGS.US,D,20131118,000000,34.0385,34.2483,33.8805,33.9264,185839.18085924,0
+DGS.US,D,20131119,000000,34.1113,34.1113,33.7962,33.8115,145826.84931773,0
+DGS.US,D,20131120,000000,33.9648,33.9897,33.5012,33.5692,151963.95979449,0
+DGS.US,D,20131121,000000,33.5692,33.6075,33.4763,33.5826,155928.33687518,0
+DGS.US,D,20131122,000000,33.4542,33.6746,33.4389,33.6075,399717.16775004,0
+DGS.US,D,20131125,000000,33.6075,33.6075,33.2656,33.3451,218529.36953353,0
+DGS.US,D,20131126,000000,33.2818,33.5175,33.2579,33.4763,284185.38437205,0
+DGS.US,D,20131127,000000,33.6372,33.6698,33.4667,33.6009,168905.22461177,0
+DGS.US,D,20131129,000000,33.7464,33.9648,33.7464,33.9264,80600.996016538,0
+DGS.US,D,20131202,000000,33.8307,33.8968,33.2818,33.3997,186069.92284892,0
+DGS.US,D,20131203,000000,33.3834,33.4946,33.1296,33.323,273189.11905369,0
+DGS.US,D,20131204,000000,33.1009,33.3652,32.9821,33.2484,268005.25489631,0
+DGS.US,D,20131205,000000,33.1162,33.3097,33.0885,33.0941,218241.20306678,0
+DGS.US,D,20131206,000000,33.3451,33.8307,33.3451,33.7397,378292.61739563,0
+DGS.US,D,20131209,000000,33.6075,33.7311,33.5396,33.6228,506287.60046078,0
+DGS.US,D,20131210,000000,33.5099,33.6296,33.4112,33.5884,134918.28683708,0
+DGS.US,D,20131211,000000,33.2953,33.3997,32.9093,32.9744,338195.71526062,0
+DGS.US,D,20131212,000000,32.9601,33.0013,32.7034,32.8251,549864.42590629,0
+DGS.US,D,20131213,000000,32.8739,33.0013,32.7513,32.9744,190005.06565037,0
+DGS.US,D,20131216,000000,33.0185,33.1679,32.9668,33.0731,229433.75568857,0
+DGS.US,D,20131217,000000,33.0013,33.0262,32.6967,32.758,257640.65882573,0
+DGS.US,D,20131218,000000,32.8806,33.3652,32.4505,33.1622,353258.67763698,0
+DGS.US,D,20131219,000000,32.5779,32.6296,32.3222,32.4898,741124.47740101,0
+DGS.US,D,20131220,000000,32.4505,32.6737,32.3222,32.4237,655205.97480772,0
+DGS.US,D,20131223,000000,32.5147,32.7139,32.3509,32.5367,447097.58174043,0
+DGS.US,D,20131224,000000,32.5808,32.7992,32.5319,32.6995,208668.02069838,0
+DGS.US,D,20131226,000000,32.6392,32.6929,32.3959,32.4103,172884.21883208,0
+DGS.US,D,20131227,000000,32.5731,32.7178,32.4103,32.6631,351000.329566,0
+DGS.US,D,20131230,000000,32.7925,33.0789,32.7925,33.0156,267834.0255465,0
+DGS.US,D,20131231,000000,33.0319,33.2167,32.9505,33.1449,483323.03003948,0
+DGS.US,D,20140102,000000,32.6153,32.7676,32.2235,32.2388,417327.68874555,0
+DGS.US,D,20140103,000000,32.4773,32.6153,32.2973,32.5243,526158.55769007,0
+DGS.US,D,20140106,000000,32.3959,32.4602,32.3031,32.3031,242663.31112428,0
+DGS.US,D,20140107,000000,32.5319,32.5731,32.3605,32.4602,251804.24379254,0
+DGS.US,D,20140108,000000,32.372,32.4984,32.2973,32.3529,292581.8870012,0
+DGS.US,D,20140109,000000,32.3289,32.3653,32.0435,32.3375,498759.7735575,0
+DGS.US,D,20140110,000000,32.3959,32.8279,32.3796,32.7839,329161.27889528,0
+DGS.US,D,20140113,000000,32.4055,32.7551,32.2896,32.3605,256978.71121732,0
+DGS.US,D,20140114,000000,32.4256,32.7178,32.4055,32.711,578534.90118563,0
+DGS.US,D,20140115,000000,32.6326,32.6698,32.4851,32.6392,334071.59372554,0
+DGS.US,D,20140116,000000,32.6326,32.6392,32.3959,32.5118,283229.00580847,0
+DGS.US,D,20140117,000000,32.3796,32.5118,32.3031,32.418,251166.31005635,0
+DGS.US,D,20140121,000000,32.5319,32.5319,32.1604,32.3087,241822.82559624,0
+DGS.US,D,20140122,000000,32.4381,32.5731,32.3605,32.5665,687337.57993233,0
+DGS.US,D,20140123,000000,32.5386,32.5482,31.8548,32.0588,403195.00289772,0
+DGS.US,D,20140124,000000,31.8548,31.8701,31.3165,31.3529,657656.43385654,0
+DGS.US,D,20140127,000000,31.3386,31.4889,30.9287,31.1575,457078.99993674,0
+DGS.US,D,20140128,000000,31.216,31.4056,31.1662,31.3462,293490.23782032,0
+DGS.US,D,20140129,000000,31.0713,31.1662,30.6135,30.7869,329661.39388649,0
+DGS.US,D,20140130,000000,31.1365,31.2236,30.9287,31.032,314341.58748542,0
+DGS.US,D,20140131,000000,30.7859,31.1959,30.6413,31.0149,204033.34335807,0
+DGS.US,D,20140203,000000,30.8923,30.9583,30.2754,30.3454,360280.12506064,0
+DGS.US,D,20140204,000000,30.7466,31.0656,30.6978,30.9803,404193.14471736,0
+DGS.US,D,20140205,000000,30.852,31.0713,30.7322,30.966,392109.99066027,0
+DGS.US,D,20140206,000000,31.1881,31.4957,31.1881,31.4401,170340.83653854,0
+DGS.US,D,20140207,000000,31.5407,31.7648,31.4171,31.6422,234154.04770379,0
+DGS.US,D,20140210,000000,31.3759,31.5837,31.238,31.3462,230950.80596464,0
+DGS.US,D,20140211,000000,31.4228,32.0205,31.3597,32.0205,252695.88930924,0
+DGS.US,D,20140212,000000,31.9784,32.2321,31.8357,31.9583,180194.87680389,0
+DGS.US,D,20140213,000000,31.8146,32.1,31.6422,32.0588,135240.90799008,0
+DGS.US,D,20140214,000000,32.0789,32.5568,32.0435,32.4602,603367.33323383,0
+DGS.US,D,20140218,000000,32.5386,32.5568,32.1459,32.2159,280697.10841035,0
+DGS.US,D,20140219,000000,32.1737,32.3375,31.8998,31.9918,181196.15086772,0
+DGS.US,D,20140220,000000,31.985,32.2667,31.8931,32.2321,201302.0264123,0
+DGS.US,D,20140221,000000,32.123,32.3959,32.0282,32.3174,226450.81512509,0
+DGS.US,D,20140224,000000,32.3174,32.7053,32.2973,32.4524,197812.7063692,0
+DGS.US,D,20140225,000000,32.372,32.418,32.0866,32.1795,144618.84713644,0
+DGS.US,D,20140226,000000,32.2072,32.3031,32.0081,32.1871,296239.3041499,0
+DGS.US,D,20140227,000000,32.1871,32.711,32.1871,32.6776,406298.01282235,0
+DGS.US,D,20140228,000000,32.7551,32.7925,32.3222,32.4917,382986.80737582,0
+DGS.US,D,20140303,000000,32.1795,32.4678,31.9583,32.1986,373118.14997086,0
+DGS.US,D,20140304,000000,32.6698,32.7254,32.5386,32.5904,148318.0275412,0
+DGS.US,D,20140305,000000,32.5319,32.8126,32.5319,32.7752,143158.17725603,0
+DGS.US,D,20140306,000000,33.0156,33.3384,32.9217,33.2484,163907.20694381,0
+DGS.US,D,20140307,000000,32.986,33.099,32.5319,32.7417,127638.95130731,0
+DGS.US,D,20140310,000000,32.5176,32.6555,32.4256,32.6392,171889.20925665,0
+DGS.US,D,20140311,000000,32.7053,32.8576,32.3653,32.4256,224149.65971666,0
+DGS.US,D,20140312,000000,32.4323,32.6326,32.1871,32.6326,135961.32415697,0
+DGS.US,D,20140313,000000,32.804,32.804,32.0933,32.2667,168202.5578287,0
+DGS.US,D,20140314,000000,32.3605,32.6076,32.3605,32.4323,136407.14691532,0
+DGS.US,D,20140317,000000,32.7053,32.8576,32.6995,32.7254,179383.62555509,0
+DGS.US,D,20140318,000000,32.7484,33.0626,32.7178,33.0453,151650.73537411,0
+DGS.US,D,20140319,000000,32.871,32.9428,32.2466,32.4323,227637.93567836,0
+DGS.US,D,20140320,000000,32.2513,32.5808,32.0501,32.5118,209089.82958449,0
+DGS.US,D,20140321,000000,32.6631,32.9141,32.5319,32.6153,102514.17646675,0
+DGS.US,D,20140324,000000,32.6784,32.7273,32.3883,32.6201,125865.05700652,0
+DGS.US,D,20140325,000000,32.6784,32.9812,32.6784,32.9448,159453.15568592,0
+DGS.US,D,20140326,000000,33.0405,33.1401,32.9074,32.9869,138782.43210324,0
+DGS.US,D,20140327,000000,32.9735,33.2589,32.8988,33.2589,181722.36789397,0
+DGS.US,D,20140328,000000,33.2972,33.5567,33.2972,33.393,210743.65452414,0
+DGS.US,D,20140331,000000,33.666,33.7588,33.5501,33.5846,193587.30893819,0
+DGS.US,D,20140401,000000,33.8661,33.9734,33.8029,33.9389,141427.09029271,0
+DGS.US,D,20140402,000000,33.8958,34.0309,33.8173,33.9505,201130.79706249,0
+DGS.US,D,20140403,000000,34.0385,34.0385,33.6258,33.845,304099.14893879,0
+DGS.US,D,20140404,000000,34.1468,34.4054,33.8384,33.8805,179154.9717282,0
+DGS.US,D,20140407,000000,33.845,34.0385,33.7656,33.8537,262462.22673688,0
+DGS.US,D,20140408,000000,34.1544,34.3853,34.097,34.185,164240.26891083,0
+DGS.US,D,20140409,000000,34.2933,34.6755,34.1707,34.5059,298405.77305758,0
+DGS.US,D,20140410,000000,34.4848,34.5376,34.0817,34.1189,327722.53472431,0
+DGS.US,D,20140411,000000,33.9188,34.1123,33.8958,34.0749,143604.00001439,0
+DGS.US,D,20140414,000000,34.1468,34.2253,33.9045,34.0309,212348.40763791,0
+DGS.US,D,20140415,000000,33.9389,34.0156,33.414,33.7588,210033.67917126,0
+DGS.US,D,20140416,000000,34.141,34.3154,33.9964,34.3077,131184.65174609,0
+DGS.US,D,20140417,000000,34.3154,34.5634,34.1621,34.4504,185278.50914675,0
+DGS.US,D,20140421,000000,34.3412,34.369,34.1267,34.2483,118599.29453497,0
+DGS.US,D,20140422,000000,34.2847,34.4006,34.1975,34.2435,111656.15321641,0
+DGS.US,D,20140423,000000,34.1621,34.1621,33.9045,34.0452,189357.73518157,0
+DGS.US,D,20140424,000000,34.2349,34.2349,33.8862,34.1036,161420.20504595,0
+DGS.US,D,20140425,000000,33.7158,33.7876,33.3863,33.619,583026.53937396,0
+DGS.US,D,20140428,000000,33.8173,33.8862,33.5203,33.7799,209888.55185648,0
+DGS.US,D,20140429,000000,33.8862,34.1036,33.7943,33.8862,401774.00811057,0
+DGS.US,D,20140430,000000,33.8096,33.9256,33.6927,33.9188,158730.65135623,0
+DGS.US,D,20140501,000000,33.9389,34.0309,33.8029,34.0156,489580.20987739,0
+DGS.US,D,20140502,000000,33.9188,34.1123,33.8384,34.0749,129457.74110835,0
+DGS.US,D,20140505,000000,33.9332,34.0079,33.8029,33.9332,423273.73232587,0
+DGS.US,D,20140506,000000,33.9734,34.1707,33.9131,34.0156,131292.19213041,0
+DGS.US,D,20140507,000000,33.9505,34.0893,33.7733,33.9964,683132.02004794,0
+DGS.US,D,20140508,000000,34.0817,34.2186,33.8595,33.9897,187096.25486639,0
+DGS.US,D,20140509,000000,33.8805,33.9131,33.7435,33.8595,64244.416783979,0
+DGS.US,D,20140512,000000,33.9188,34.0625,33.8728,34.0529,185377.69687987,0
+DGS.US,D,20140513,000000,33.9734,34.1267,33.8728,34.0385,223638.05983003,0
+DGS.US,D,20140514,000000,34.097,34.2043,34.0232,34.0817,434447.49148245,0
+DGS.US,D,20140515,000000,34.0817,34.0893,33.7014,33.8595,126560.41521979,0
+DGS.US,D,20140516,000000,33.959,34.141,33.8595,34.1334,86526.157968841,0
+DGS.US,D,20140519,000000,33.959,34.1544,33.9389,34.141,245404.02480265,0
+DGS.US,D,20140520,000000,33.8661,33.9188,33.6344,33.6726,291453.23500641,0
+DGS.US,D,20140521,000000,33.8805,34.0156,33.8537,33.9457,132302.86292686,0
+DGS.US,D,20140522,000000,34.1189,34.1928,34.0749,34.1544,87915.830313954,0
+DGS.US,D,20140523,000000,34.2186,34.3077,34.1544,34.2569,159716.26419904,0
+DGS.US,D,20140527,000000,34.2186,34.2569,34.0452,34.1707,104206.63241823,0
+DGS.US,D,20140528,000000,34.3853,34.3853,34.1189,34.2435,228498.25875302,0
+DGS.US,D,20140529,000000,34.4006,34.4772,34.301,34.4504,316549.81964914,0
+DGS.US,D,20140530,000000,34.4054,34.4925,34.1621,34.2626,190359.00924541,0
+DGS.US,D,20140602,000000,34.2435,34.3469,34.1928,34.1928,134211.44372842,0
+DGS.US,D,20140603,000000,34.2569,34.3345,34.2253,34.3077,105650.59699621,0
+DGS.US,D,20140604,000000,34.2626,34.2626,34.0529,34.1468,244204.37527257,0
+DGS.US,D,20140605,000000,34.323,34.5519,34.3077,34.5136,130256.46338034,0
+DGS.US,D,20140606,000000,34.5883,34.7827,34.5883,34.7233,219653.84520272,0
+DGS.US,D,20140609,000000,34.8029,34.8527,34.5951,34.8383,156422.18737799,0
+DGS.US,D,20140610,000000,34.8383,34.8891,34.7014,34.8738,106117.30138259,0
+DGS.US,D,20140611,000000,34.7779,34.8029,34.6927,34.7301,89095.642297408,0
+DGS.US,D,20140612,000000,34.8738,34.9389,34.5586,34.5951,197057.83551607,0
+DGS.US,D,20140613,000000,34.5951,34.7511,34.5212,34.7014,92661.180282802,0
+DGS.US,D,20140616,000000,34.661,34.6927,34.4772,34.5634,117794.30777458,0
+DGS.US,D,20140617,000000,34.4772,34.616,34.4436,34.6027,95339.249077103,0
+DGS.US,D,20140618,000000,34.5883,34.9906,34.4772,34.9762,340035.38668968,0
+DGS.US,D,20140619,000000,34.9475,34.9542,34.7368,34.8804,260986.93971686,0
+DGS.US,D,20140620,000000,34.8383,34.8527,34.661,34.8479,176157.41402511,0
+DGS.US,D,20140623,000000,34.7387,34.7387,34.616,34.6869,200295.53194146,0
+DGS.US,D,20140624,000000,34.7713,34.8555,34.5509,34.5883,197918.15859073,0
+DGS.US,D,20140625,000000,34.6697,34.7626,34.5951,34.753,193401.46244877,0
+DGS.US,D,20140626,000000,34.8555,34.8555,34.6936,34.8191,134776.29176651,0
+DGS.US,D,20140627,000000,34.8919,34.9427,34.7444,34.9341,179830.49239484,0
+DGS.US,D,20140630,000000,34.914,35.0442,34.8488,34.9005,124965.05883862,0
+DGS.US,D,20140701,000000,35.0317,35.2061,35.0317,35.1697,139552.96417739,0
+DGS.US,D,20140702,000000,35.0653,35.2636,34.9867,35.0317,90046.80045398,0
+DGS.US,D,20140703,000000,35.0892,35.276,35.0375,35.2549,143138.33970942,0
+DGS.US,D,20140707,000000,35.185,35.345,35.185,35.2847,88799.123179442,0
+DGS.US,D,20140708,000000,35.3928,35.4589,35.2405,35.276,151813.6120727,0
+DGS.US,D,20140709,000000,35.4312,35.6629,35.4081,35.6351,136689.04889367,0
+DGS.US,D,20140710,000000,35.3584,35.5327,35.2405,35.5039,222880.05673269,0
+DGS.US,D,20140711,000000,35.4014,35.4656,35.3134,35.4244,190319.33415216,0
+DGS.US,D,20140714,000000,35.6496,35.6496,35.569,35.6217,107474.60720426,0
+DGS.US,D,20140715,000000,35.6132,35.6496,35.366,35.524,101372.99549514,0
+DGS.US,D,20140716,000000,35.7137,35.7137,35.5499,35.569,143327.31844305,0
+DGS.US,D,20140717,000000,35.5039,35.5758,35.0375,35.0442,173811.36311641,0
+DGS.US,D,20140718,000000,35.4244,35.5413,35.3584,35.4455,96652.703479922,0
+DGS.US,D,20140721,000000,35.4167,35.7444,35.4167,35.6792,152247.94993564,0
+DGS.US,D,20140722,000000,35.9168,35.9781,35.8228,35.8228,122368.42839361,0
+DGS.US,D,20140723,000000,36.0288,36.0767,35.8899,36.0048,80098.792862519,0
+DGS.US,D,20140724,000000,36.1007,36.1007,35.9397,35.9905,106611.1518854,0
+DGS.US,D,20140725,000000,35.9982,35.9982,35.843,35.9713,61188.390522413,0
+DGS.US,D,20140728,000000,36.0048,36.1543,35.8957,36.1543,87418.847566941,0
+DGS.US,D,20140729,000000,35.9532,35.9532,35.6792,35.6859,90735.894178829,0
+DGS.US,D,20140730,000000,35.7874,35.8823,35.3229,35.4876,208780.78148972,0
+DGS.US,D,20140731,000000,35.276,35.366,34.9427,35.003,138404.47463598,0
+DGS.US,D,20140801,000000,35.366,35.4589,35.095,35.3516,433734.38388536,0
+DGS.US,D,20140804,000000,35.5978,35.7204,35.4312,35.6946,123456.36121375,0
+DGS.US,D,20140805,000000,35.2636,35.3516,35.0375,35.1782,102031.81085935,0
+DGS.US,D,20140806,000000,34.9867,35.0509,34.914,34.9638,169659.0513835,0
+DGS.US,D,20140807,000000,34.914,34.9867,34.662,34.71,800707.07072825,0
+DGS.US,D,20140808,000000,34.9954,35.1975,34.8766,35.1782,340671.23226307,0
+DGS.US,D,20140811,000000,35.3134,35.4244,35.2923,35.3871,76583.370784387,0
+DGS.US,D,20140812,000000,35.2473,35.3871,35.2118,35.3516,102532.96993196,0
+DGS.US,D,20140813,000000,35.6285,35.6984,35.524,35.6132,125811.80885506,0
+DGS.US,D,20140814,000000,35.6409,35.6552,35.5327,35.5891,112127.03392839,0
+DGS.US,D,20140815,000000,35.7587,35.7664,35.3871,35.5499,172940.59922775,0
+DGS.US,D,20140818,000000,35.5978,35.7204,35.5164,35.6859,72473.866388922,0
+DGS.US,D,20140819,000000,35.7874,35.8957,35.7444,35.8957,495465.69673645,0
+DGS.US,D,20140820,000000,35.7137,35.8162,35.6409,35.7721,580674.22397687,0
+DGS.US,D,20140821,000000,35.707,35.7874,35.6351,35.6792,89822.322952703,0
+DGS.US,D,20140822,000000,35.8085,35.843,35.6496,35.7204,96521.149223359,0
+DGS.US,D,20140825,000000,35.8344,35.9905,35.8286,35.9713,580389.18975432,0
+DGS.US,D,20140826,000000,36.093,36.1284,35.9982,36.0767,845629.71710002,0
+DGS.US,D,20140827,000000,36.1638,36.2836,36.1543,36.2749,251011.78600896,0
+DGS.US,D,20140828,000000,35.9713,36.1782,35.9713,36.1485,93890.064092117,0
+DGS.US,D,20140829,000000,36.2654,36.3171,36.1917,36.2385,145378.93839657,0
+DGS.US,D,20140902,000000,36.1859,36.2385,36.0643,36.1485,261183.2270203,0
+DGS.US,D,20140903,000000,36.4943,36.5422,36.3468,36.3995,278729.01496892,0
+DGS.US,D,20140904,000000,36.4809,36.5211,36.1917,36.2433,250310.1633073,0
+DGS.US,D,20140905,000000,36.3037,36.5853,36.2433,36.5652,103768.11822969,0
+DGS.US,D,20140908,000000,36.4809,36.5373,36.1638,36.2433,127292.31628209,0
+DGS.US,D,20140909,000000,36.0288,36.0288,35.6946,35.8344,152542.3808908,0
+DGS.US,D,20140910,000000,35.6792,35.8678,35.6217,35.8228,152362.79888978,0
+DGS.US,D,20140911,000000,35.6409,35.6697,35.569,35.6054,151891.9181778,0
+DGS.US,D,20140912,000000,35.5116,35.5499,35.1611,35.299,122368.42839361,0
+DGS.US,D,20140915,000000,35.2194,35.3516,35.0586,35.1611,297143.47864342,0
+DGS.US,D,20140916,000000,35.1036,35.6409,35.0586,35.4589,313982.42348338,0
+DGS.US,D,20140917,000000,35.3134,35.4656,35.0825,35.1036,151560.94437359,0
+DGS.US,D,20140918,000000,35.1917,35.3363,35.1036,35.1782,163140.85119526,0
+DGS.US,D,20140919,000000,35.2847,35.4455,35.0193,35.1036,149478.00197803,0
+DGS.US,D,20140922,000000,34.9206,35.0203,34.6572,34.7683,222346.53113664,0
+DGS.US,D,20140923,000000,34.7301,34.8919,34.5835,34.6122,281869.611824,0
+DGS.US,D,20140924,000000,34.8038,35.1553,34.7147,35.0835,149799.57904963,0
+DGS.US,D,20140925,000000,34.6572,34.6793,34.3527,34.3986,313174.30447878,0
+DGS.US,D,20140926,000000,34.3986,34.5481,34.3259,34.4935,142810.49814941,0
+DGS.US,D,20140929,000000,33.9696,34.1621,33.8039,34.0375,259582.65023212,0
+DGS.US,D,20140930,000000,33.8757,34.0749,33.8757,34.0299,255025.23491551,0
+DGS.US,D,20141001,000000,33.9696,34.0126,33.6085,33.6152,397641.53392428,0
+DGS.US,D,20141002,000000,33.7148,34.006,33.4629,33.8547,257505.97232496,0
+DGS.US,D,20141003,000000,33.8681,33.9629,33.6238,33.8997,334841.08171828,0
+DGS.US,D,20141006,000000,34.0883,34.2004,33.9782,34.0126,119665.30164568,0
+DGS.US,D,20141007,000000,33.8757,33.9475,33.6017,33.6573,319165.24355936,0
+DGS.US,D,20141008,000000,33.6832,34.1793,33.4341,34.1621,214687.14997679,0
+DGS.US,D,20141009,000000,33.9782,34.0299,33.4801,33.5213,368600.40974749,0
+DGS.US,D,20141010,000000,33.4849,33.507,33.0578,33.0722,145488.56694371,0
+DGS.US,D,20141013,000000,33.1986,33.4495,32.985,32.9983,356958.90212314,0
+DGS.US,D,20141014,000000,33.0232,33.3911,32.9495,33.1554,544832.99763349,0
+DGS.US,D,20141015,000000,32.7771,32.9495,32.1546,32.7944,312058.1814608,0
+DGS.US,D,20141016,000000,32.1823,32.7944,32.1747,32.5425,294627.24246632,0
+DGS.US,D,20141017,000000,32.7695,33.0722,32.735,32.8749,369567.22912508,0
+DGS.US,D,20141020,000000,32.9275,33.0798,32.8749,33.0722,196793.68292155,0
+DGS.US,D,20141021,000000,33.0232,33.28,32.9352,33.1631,178944.06728514,0
+DGS.US,D,20141022,000000,33.1315,33.1315,32.7427,32.8365,618547.23272714,0
+DGS.US,D,20141023,000000,32.9026,33.0319,32.8365,32.9409,235465.4139438,0
+DGS.US,D,20141024,000000,32.894,33.0932,32.8241,33.0319,138603.89418362,0
+DGS.US,D,20141027,000000,32.5138,32.6842,32.4457,32.6842,156077.64051556,0
+DGS.US,D,20141028,000000,32.9983,33.3461,32.9983,33.2723,187141.15036665,0
+DGS.US,D,20141029,000000,33.4341,33.5816,33.1315,33.2139,134368.05593861,0
+DGS.US,D,20141030,000000,33.28,33.5884,33.235,33.5443,110226.80577805,0
+DGS.US,D,20141031,000000,33.4993,33.6238,33.3911,33.4715,295882.22831067,0
+DGS.US,D,20141103,000000,33.4418,33.4629,33.2407,33.2934,236886.40873096,0
+DGS.US,D,20141104,000000,33.3154,33.3595,33.1401,33.3077,134902.62561607,0
+DGS.US,D,20141105,000000,33.1401,33.1699,32.9696,33.1554,157905.82704922,0
+DGS.US,D,20141106,000000,33.0232,33.0722,32.6535,32.6535,203667.91486762,0
+DGS.US,D,20141107,000000,32.735,32.8806,32.7043,32.8749,119162.05441026,0
+DGS.US,D,20141110,000000,33.0405,33.1172,32.8442,32.8806,240423.75651851,0
+DGS.US,D,20141111,000000,32.894,32.9495,32.7695,32.9495,130089.41035613,0
+DGS.US,D,20141112,000000,32.8289,33.0463,32.7264,32.7857,294321.32661575,0
+DGS.US,D,20141113,000000,32.9189,33.0319,32.735,32.8806,172130.39206034,0
+DGS.US,D,20141114,000000,32.7188,33.0051,32.6373,32.985,304206.68932312,0
+DGS.US,D,20141117,000000,32.7188,32.7771,32.6239,32.645,577953.34784511,0
+DGS.US,D,20141118,000000,32.6919,32.8749,32.6919,32.8078,736141.07687267,0
+DGS.US,D,20141119,000000,32.756,32.9352,32.6535,32.8289,807056.12972947,0
+DGS.US,D,20141120,000000,32.894,32.9495,32.7857,32.8241,486631.72400016,0
+DGS.US,D,20141121,000000,33.3154,33.552,33.1315,33.5376,308893.5707335,0
+DGS.US,D,20141124,000000,33.4715,33.4715,33.323,33.3527,136919.79088335,0
+DGS.US,D,20141125,000000,33.4629,33.5597,33.2627,33.2627,380868.36621261,0
+DGS.US,D,20141126,000000,33.4562,33.6305,33.4562,33.6017,154384.14048268,0
+DGS.US,D,20141128,000000,33.323,33.3461,33.0578,33.0932,62564.489809309,0
+DGS.US,D,20141201,000000,32.8749,32.9696,32.7493,32.8154,230108.2322738,0
+DGS.US,D,20141202,000000,32.8806,32.9696,32.8289,32.8365,206919.18435122,0
+DGS.US,D,20141203,000000,33.0319,33.1631,33.0147,33.0626,225455.80554967,0
+DGS.US,D,20141204,000000,33.0722,33.1478,32.985,33.0319,154019.75607363,0
+DGS.US,D,20141205,000000,32.9352,33.0051,32.8365,32.9275,576025.97357834,0
+DGS.US,D,20141208,000000,32.7427,32.7427,32.4544,32.5425,529974.67521178,0
+DGS.US,D,20141209,000000,32.3796,32.4457,32.2552,32.4381,229031.78434907,0
+DGS.US,D,20141210,000000,32.3509,32.4793,32.0501,32.1009,436187.97517839,0
+DGS.US,D,20141211,000000,32.0425,32.1747,31.8634,31.9161,507396.41490895,0
+DGS.US,D,20141212,000000,31.8069,31.895,31.4813,31.5483,713794.60264093,0
+DGS.US,D,20141215,000000,31.555,31.6144,30.9622,31.1115,493769.06445935,0
+DGS.US,D,20141216,000000,30.9229,31.3807,30.784,30.9162,501480.64968926,0
+DGS.US,D,20141217,000000,31.0043,31.8568,31.0043,31.5703,463672.37398587,0
+DGS.US,D,20141218,000000,31.8213,31.9381,31.6585,31.8817,961618.80813177,0
+DGS.US,D,20141219,000000,31.8653,31.9774,31.7418,31.8156,1089335.0214627,0
+DGS.US,D,20141222,000000,31.9267,32.1182,31.9267,31.9726,538694.84307532,0
+DGS.US,D,20141223,000000,31.8739,31.918,31.7294,31.7859,633792.90934873,0
+DGS.US,D,20141224,000000,31.851,32.0081,31.8309,31.94,311105.97922283,0
+DGS.US,D,20141226,000000,32.1105,32.1977,32.0081,32.0445,315329.28849104,0
+DGS.US,D,20141229,000000,31.8309,32.0895,31.8309,31.94,698864.23860253,0
+DGS.US,D,20141230,000000,31.8893,32.0157,31.8825,31.9496,515164.38053452,0
+DGS.US,D,20141231,000000,31.9908,32.1431,31.9496,31.9649,651266.65568067,0
+DGS.US,D,20150102,000000,31.9496,31.9496,31.5933,31.69,126260.76385761,0
+DGS.US,D,20150105,000000,31.5483,31.5703,31.3117,31.3261,230144.77512285,0
+DGS.US,D,20150106,000000,31.4669,31.6307,31.2227,31.305,324502.58768274,0
+DGS.US,D,20150107,000000,31.7495,31.9324,31.7063,31.8893,147473.36568756,0
+DGS.US,D,20150108,000000,32.1929,32.4439,32.1929,32.3193,104781.92127034,0
+DGS.US,D,20150109,000000,32.3193,32.3691,32.1363,32.2599,104244.21934867,0
+DGS.US,D,20150112,000000,32.2149,32.2513,32.0703,32.1565,151480.5501057,0
+DGS.US,D,20150113,000000,32.4439,32.6593,32.1929,32.3481,474983.9518874,0
+DGS.US,D,20150114,000000,32.2149,32.4017,32.1048,32.3481,205876.14703133,0
+DGS.US,D,20150115,000000,32.6172,32.6354,32.2667,32.3107,434279.39437683,0
+DGS.US,D,20150116,000000,32.2599,32.5655,32.1718,32.5185,101229.95634316,0
+DGS.US,D,20150120,000000,32.2973,32.5052,32.2225,32.4314,127196.26079317,0
+DGS.US,D,20150121,000000,32.5578,32.8528,32.4017,32.8289,224863.81139514,0
+DGS.US,D,20150122,000000,33.074,33.4371,32.8365,33.4293,342684.22120475,0
+DGS.US,D,20150123,000000,33.142,33.2235,33.0817,33.0893,215128.79640954,0
+DGS.US,D,20150126,000000,33.0893,33.2426,33.0061,33.1641,116629.11293075,0
+DGS.US,D,20150127,000000,32.9505,33.1335,32.9275,33.074,156832.51136869,0
+DGS.US,D,20150128,000000,33.1239,33.142,32.7178,32.8001,1511617.9205388,0
+DGS.US,D,20150129,000000,32.8691,32.9352,32.6115,32.8691,573879.34221729,0
+DGS.US,D,20150130,000000,32.4017,32.5185,32.1651,32.1929,293715.759403,0
+DGS.US,D,20150202,000000,32.5253,32.7417,32.416,32.6746,293326.31704031,0
+DGS.US,D,20150203,000000,32.8691,33.0951,32.8289,33.053,374813.73816655,0
+DGS.US,D,20150204,000000,32.7934,32.9792,32.6977,32.7178,156762.5579148,0
+DGS.US,D,20150205,000000,32.7685,33.074,32.7685,33.053,217933.19905339,0
+DGS.US,D,20150206,000000,32.7043,32.7101,32.4439,32.5396,223141.07708301,0
+DGS.US,D,20150209,000000,32.4515,32.5655,32.4515,32.5185,171935.14883831,0
+DGS.US,D,20150210,000000,32.4074,32.416,32.2599,32.3481,235827.71019005,0
+DGS.US,D,20150211,000000,32.1651,32.2513,31.9994,32.1775,174399.18094535,0
+DGS.US,D,20150212,000000,32.4841,32.8365,32.4017,32.8365,153277.41419731,0
+DGS.US,D,20150213,000000,32.7848,33.0463,32.7848,33.0319,139475.7021537,0
+DGS.US,D,20150217,000000,32.7934,32.8605,32.6527,32.7934,309723.61544753,0
+DGS.US,D,20150218,000000,32.7493,32.9189,32.666,32.9103,150654.68171727,0
+DGS.US,D,20150219,000000,32.8154,32.986,32.7618,32.8068,79091.254310278,0
+DGS.US,D,20150220,000000,32.7618,33.0463,32.6977,33.0061,127626.4223305,0
+DGS.US,D,20150223,000000,32.8605,32.8605,32.6296,32.7101,566480.98140777,0
+DGS.US,D,20150224,000000,32.8528,33.2014,32.7762,33.1124,1270360.9870621,0
+DGS.US,D,20150225,000000,33.0644,33.1574,33.0242,33.0893,190316.20190796,0
+DGS.US,D,20150226,000000,33.1124,33.1775,33.074,33.1191,96011.637499531,0
+DGS.US,D,20150227,000000,33.1335,33.2818,33.0644,33.0951,177489.66189315,0
+DGS.US,D,20150302,000000,33.053,33.074,32.9189,33.0463,125440.1158762,0
+DGS.US,D,20150303,000000,32.9026,32.9792,32.8289,32.8528,107752.332857,0
+DGS.US,D,20150304,000000,32.7043,32.7341,32.4515,32.6296,120445.23045245,0
+DGS.US,D,20150305,000000,32.5578,32.6593,32.4017,32.5396,111806.5009382,0
+DGS.US,D,20150306,000000,32.4314,32.4314,32.0521,32.1508,198899.59510794,0
+DGS.US,D,20150309,000000,32.1862,32.2225,32.0828,32.1048,189713.76693941,0
+DGS.US,D,20150310,000000,31.6681,31.7341,31.4746,31.4746,128410.52746286,0
+DGS.US,D,20150311,000000,31.4746,31.602,31.4525,31.5321,193493.34161207,0
+DGS.US,D,20150312,000000,31.9267,31.9841,31.7495,31.7915,176346.39275874,0
+DGS.US,D,20150313,000000,31.5789,31.5789,31.2984,31.4382,143401.44822254,0
+DGS.US,D,20150316,000000,31.6585,31.8002,31.6508,31.7418,466255.43137265,0
+DGS.US,D,20150317,000000,31.6977,31.9104,31.6307,31.8893,168517.87041189,0
+DGS.US,D,20150318,000000,31.8002,32.6354,31.7341,32.5052,669473.34715631,0
+DGS.US,D,20150319,000000,32.1565,32.2063,31.94,32.0521,283022.27769101,0
+DGS.US,D,20150320,000000,32.2973,32.5396,32.2149,32.4668,478270.72013866,0
+DGS.US,D,20150323,000000,32.5128,32.7043,32.4764,32.6593,141376.97438544,0
+DGS.US,D,20150324,000000,32.6823,32.8241,32.666,32.8241,134621.76771912,0
+DGS.US,D,20150325,000000,32.7618,32.8001,32.3557,32.3931,284103.94602275,0
+DGS.US,D,20150326,000000,32.3931,32.4314,32.2149,32.3481,130304.49112479,0
+DGS.US,D,20150327,000000,32.3481,32.4371,32.2743,32.4017,80071.646746086,0
+DGS.US,D,20150330,000000,32.5655,32.894,32.5655,32.8605,153121.84606852,0
+DGS.US,D,20150331,000000,32.6977,32.8365,32.6593,32.7551,220358.60014859,0
+DGS.US,D,20150401,000000,32.986,33.1191,32.9189,33.0951,111397.22102889,0
+DGS.US,D,20150402,000000,33.4237,33.6794,33.4237,33.6353,165948.38608332,0
+DGS.US,D,20150406,000000,33.8738,34.1717,33.824,34.005,166489.22024919,0
+DGS.US,D,20150407,000000,33.9782,33.9935,33.801,33.824,76986.386205283,0
+DGS.US,D,20150408,000000,34.392,34.4227,34.1946,34.2981,107486.09209968,0
+DGS.US,D,20150409,000000,34.4581,34.4964,34.3058,34.4006,75385.809417111,0
+DGS.US,D,20150410,000000,34.3775,34.4801,34.3335,34.4446,64005.322143085,0
+DGS.US,D,20150413,000000,34.4667,34.5682,34.2378,34.2463,228602.66689315,0
+DGS.US,D,20150414,000000,34.3536,34.5097,34.2808,34.437,115445.12462168,0
+DGS.US,D,20150415,000000,34.3632,34.5778,34.2617,34.5031,130959.1301634,0
+DGS.US,D,20150416,000000,34.5931,34.9178,34.5174,34.8067,171309.74407894,0
+DGS.US,D,20150417,000000,34.2981,34.5337,34.2617,34.5097,208622.08111672,0
+DGS.US,D,20150420,000000,34.437,34.5624,34.4063,34.4734,82545.075585734,0
+DGS.US,D,20150421,000000,34.5491,34.6007,34.4446,34.4667,120579.91695321,0
+DGS.US,D,20150422,000000,34.7396,34.799,34.6525,34.7454,278782.26312039,0
+DGS.US,D,20150423,000000,34.7022,35.0816,34.7022,35.0011,98298.17576835,0
+DGS.US,D,20150424,000000,34.9934,35.0643,34.9389,35.0174,133536.96714318,0
+DGS.US,D,20150427,000000,35.2807,35.4225,35.2137,35.3421,90739.026423033,0
+DGS.US,D,20150428,000000,35.3699,35.4225,35.2674,35.3421,152245.86177284,0
+DGS.US,D,20150429,000000,35.0643,35.1716,34.9551,35.0308,134220.84046102,0
+DGS.US,D,20150430,000000,34.9178,34.9178,34.5873,34.616,151771.84881665,0
+DGS.US,D,20150501,000000,34.6218,34.7645,34.5491,34.6697,74129.779491363,0
+DGS.US,D,20150504,000000,34.6305,34.7454,34.5778,34.732,170136.19658388,0
+DGS.US,D,20150505,000000,34.5682,34.616,34.4006,34.4063,135839.16663301,0
+DGS.US,D,20150506,000000,34.5097,34.5337,34.2292,34.2808,94205.376675305,0
+DGS.US,D,20150507,000000,34.0663,34.1717,33.9198,34.1267,124607.98299938,0
+DGS.US,D,20150508,000000,34.4734,34.6391,34.4006,34.4734,87766.52667357,0
+DGS.US,D,20150511,000000,34.3124,34.3124,33.9983,33.9983,88982.881506069,0
+DGS.US,D,20150512,000000,33.9342,34.1717,33.9342,34.1267,78186.035735362,0
+DGS.US,D,20150513,000000,34.3403,34.437,34.1717,34.2004,112546.75465172,0
+DGS.US,D,20150514,000000,34.413,34.5682,34.392,34.5423,93978.811011226,0
+DGS.US,D,20150515,000000,34.5423,34.7176,34.4878,34.6869,79021.300856391,0
+DGS.US,D,20150518,000000,34.5778,34.6697,34.4581,34.4801,78372.926306192,0
+DGS.US,D,20150519,000000,34.5931,34.6936,34.5682,34.6218,95193.077680923,0
+DGS.US,D,20150520,000000,34.6218,34.8133,34.5491,34.732,195927.09535848,0
+DGS.US,D,20150521,000000,34.5491,34.6936,34.5097,34.6697,117606.37312235,0
+DGS.US,D,20150522,000000,34.6007,34.6007,34.4446,34.4667,141648.43554978,0
+DGS.US,D,20150526,000000,34.2463,34.3335,33.845,33.9619,275357.67612417,0
+DGS.US,D,20150527,000000,33.8288,34.1946,33.7128,34.1717,102757.44743325,0
+DGS.US,D,20150528,000000,33.8805,33.9543,33.7646,33.9342,75910.982361958,0
+DGS.US,D,20150529,000000,34.0126,34.0367,33.6736,33.7033,170272.97124745,0
+DGS.US,D,20150601,000000,33.756,33.8153,33.483,33.5338,422696.35531096,0
+DGS.US,D,20150602,000000,33.483,33.8153,33.4371,33.6133,78064.922292813,0
+DGS.US,D,20150603,000000,33.483,33.6535,33.4371,33.4447,1336516.0728104,0
+DGS.US,D,20150604,000000,32.9629,33.2311,32.8442,32.8528,91954.337174131,0
+DGS.US,D,20150605,000000,32.666,32.8442,32.666,32.7551,55361.372221831,0
+DGS.US,D,20150608,000000,32.7551,32.8001,32.5932,32.6909,84661.428586143,0
+DGS.US,D,20150609,000000,32.4515,32.4764,32.2599,32.3193,197056.79143467,0
+DGS.US,D,20150610,000000,32.5932,32.9505,32.5932,32.7762,68637.911320594,0
+DGS.US,D,20150611,000000,32.7551,32.7551,32.5329,32.7101,181173.18107689,0
+DGS.US,D,20150612,000000,32.6019,32.6172,32.4371,32.5932,136783.01621978,0
+DGS.US,D,20150615,000000,32.2513,32.2973,32.1278,32.282,69679.904559078,0
+DGS.US,D,20150616,000000,32.2149,32.2906,32.0952,32.2388,131381.98313093,0
+DGS.US,D,20150617,000000,32.1363,32.5693,32.1105,32.4984,103704.42926422,0
+DGS.US,D,20150618,000000,32.6977,32.9409,32.6593,32.8365,130304.49112479,0
+DGS.US,D,20150619,000000,32.622,32.6909,32.5253,32.5253,69948.233479209,0
+DGS.US,D,20150622,000000,32.8452,32.9045,32.8011,32.8375,91964.777988144,0
+DGS.US,D,20150623,000000,32.8251,32.9955,32.8251,32.9735,64626.55057685,0
+DGS.US,D,20150624,000000,32.9515,33.0089,32.7551,32.7848,368007.37151156,0
+DGS.US,D,20150625,000000,32.8701,33.0089,32.8164,32.8251,126372.48056755,0
+DGS.US,D,20150626,000000,32.8614,32.8614,32.6354,32.7417,68810.184751807,0
+DGS.US,D,20150629,000000,32.2006,32.3366,32.0463,32.0837,219812.54557571,0
+DGS.US,D,20150630,000000,32.5472,32.7178,32.328,32.4122,247106.92156815,0
+DGS.US,D,20150701,000000,32.621,32.7551,32.3979,32.5472,60106.72219068,0
+DGS.US,D,20150702,000000,32.5827,32.6909,32.5022,32.6,69077.469590536,0
+DGS.US,D,20150706,000000,31.7045,31.9104,31.6125,31.7714,94913.263865378,0
+DGS.US,D,20150707,000000,31.307,31.3826,30.9335,31.375,102809.65150331,0
+DGS.US,D,20150708,000000,30.7447,30.7447,30.3568,30.3952,188485.92721151,0
+DGS.US,D,20150709,000000,31.0004,31.3223,30.8807,30.9028,104683.77761862,0
+DGS.US,D,20150710,000000,31.509,31.6489,31.375,31.6058,122758.9148377,0
+DGS.US,D,20150713,000000,31.6805,31.8653,31.6719,31.8146,91030.325133992,0
+DGS.US,D,20150714,000000,31.7045,31.918,31.6719,31.9104,343830.62258336,0
+DGS.US,D,20150715,000000,31.6125,31.6651,31.464,31.5464,92479.510118978,0
+DGS.US,D,20150716,000000,31.8739,31.8739,31.6278,31.8146,77374.784486562,0
+DGS.US,D,20150717,000000,31.7849,31.8825,31.6651,31.7552,56222.739377893,0
+DGS.US,D,20150720,000000,31.4765,31.5531,31.2629,31.442,67869.467409247,0
+DGS.US,D,20150721,000000,31.442,31.5377,31.3903,31.4343,694245.22248323,0
+DGS.US,D,20150722,000000,31.0953,31.1182,30.965,30.9717,87681.956080065,0
+DGS.US,D,20150723,000000,30.8951,30.9114,30.6422,30.692,139892.29063282,0
+DGS.US,D,20150724,000000,30.5234,30.5234,30.1174,30.2849,204818.49257183,0
+DGS.US,D,20150727,000000,29.6768,29.7774,29.5207,29.5906,376574.05940912,0
+DGS.US,D,20150728,000000,29.7621,29.8521,29.6308,29.8051,154484.3722972,0
+DGS.US,D,20150729,000000,29.8051,30.1049,29.7621,30.0743,155822.88465364,0
+DGS.US,D,20150730,000000,29.8435,29.8435,29.6481,29.7831,91831.135568779,0
+DGS.US,D,20150731,000000,30.0379,30.127,29.9172,30.0436,187549.38619455,0
+DGS.US,D,20150803,000000,29.6768,29.8224,29.5131,29.605,175055.90814676,0
+DGS.US,D,20150804,000000,29.7534,29.8712,29.5427,29.605,218340.3907999,0
+DGS.US,D,20150805,000000,29.8875,29.9335,29.7448,29.7621,88219.658001728,0
+DGS.US,D,20150806,000000,29.6644,29.6644,29.5131,29.582,131280.707235,0
+DGS.US,D,20150807,000000,29.5513,29.6768,29.5131,29.5906,90227.426536403,0
+DGS.US,D,20150810,000000,29.6845,30.0896,29.6845,30.0436,127312.15382871,0
+DGS.US,D,20150811,000000,29.446,29.446,29.0753,29.3186,272462.4383984,0
+DGS.US,D,20150812,000000,28.901,28.9853,28.8043,28.924,358231.63735131,0
+DGS.US,D,20150813,000000,29.0064,29.1108,28.9307,28.9461,203079.05295729,0
+DGS.US,D,20150814,000000,29.0351,29.1031,28.969,29.0198,214456.40798711,0
+DGS.US,D,20150817,000000,28.6778,28.7286,28.5667,28.6875,205086.82149197,0
+DGS.US,D,20150818,000000,28.3608,28.3857,28.2372,28.3023,171087.35474046,0
+DGS.US,D,20150819,000000,28.0725,28.1673,27.7152,27.9356,817134.6474961,0
+DGS.US,D,20150820,000000,27.6693,27.8168,27.6396,27.6693,584337.90561398,0
+DGS.US,D,20150821,000000,27.1521,27.2508,26.7422,26.7594,596250.87440266,0
+DGS.US,D,20150824,000000,26.2259,26.2259,24.2098,25.4482,578747.89379149,0
+DGS.US,D,20150825,000000,25.9578,26.9673,25.6532,25.7116,713788.33815252,0
+DGS.US,D,20150826,000000,26.2192,26.8178,26.1598,26.8178,292236.29605737,0
+DGS.US,D,20150827,000000,27.2737,27.6913,27.1827,27.6396,241096.14494095,0
+DGS.US,D,20150828,000000,27.4538,27.6003,27.2422,27.4078,506961.03296462,0
+DGS.US,D,20150831,000000,27.2594,27.4136,27.0879,27.3541,146053.41498181,0
+DGS.US,D,20150901,000000,26.8619,27.0879,26.5994,26.6694,225031.90850074,0
+DGS.US,D,20150902,000000,26.9969,27.0879,26.7738,27.0879,195984.51983555,0
+DGS.US,D,20150903,000000,27.0937,27.3408,27.0103,27.1301,158094.80578285,0
+DGS.US,D,20150904,000000,26.7642,26.7853,26.3035,26.3629,158234.71269062,0
+DGS.US,D,20150908,000000,26.9816,27.1004,26.8705,27.0698,183530.71688099,0
+DGS.US,D,20150909,000000,27.4682,27.5496,27.0362,27.0362,94110.365267788,0
+DGS.US,D,20150910,000000,27.2364,27.586,27.2277,27.496,229992.33923826,0
+DGS.US,D,20150911,000000,27.4289,27.586,27.3714,27.586,95313.147042071,0
+DGS.US,D,20150914,000000,27.5247,27.5563,27.3791,27.5563,153143.77177795,0
+DGS.US,D,20150915,000000,27.5046,27.79,27.4682,27.723,270547.59310845,0
+DGS.US,D,20150916,000000,28.0065,28.2718,27.8924,28.2372,191967.93868479,0
+DGS.US,D,20150917,000000,28.0725,28.8646,28.0399,28.3186,196867.81270104,0
+DGS.US,D,20150918,000000,28.1606,28.289,27.8101,27.8771,444309.884399,0
+DGS.US,D,20150921,000000,27.9374,28.061,27.7421,27.8781,188960.98424909,0
+DGS.US,D,20150922,000000,27.3236,27.3782,27.1616,27.3236,299155.42350371,0
+DGS.US,D,20150923,000000,27.2028,27.2392,26.9902,27.0046,120453.58310366,0
+DGS.US,D,20150924,000000,26.564,26.951,26.4175,26.8982,250250.65066743,0
+DGS.US,D,20150925,000000,27.2929,27.3619,26.8456,26.951,191591.02529893,0
+DGS.US,D,20150928,000000,26.678,26.678,26.2988,26.3715,299406.00304001,0
+DGS.US,D,20150929,000000,26.4567,26.6081,26.2988,26.5094,207894.35638003,0
+DGS.US,D,20150930,000000,26.9749,27.1253,26.8763,27.0802,704430.23655279,0
+DGS.US,D,20151001,000000,27.2929,27.5275,26.9902,27.2335,353465.40575443,0
+DGS.US,D,20151002,000000,27.0553,27.8561,26.9902,27.8561,92312.457094772,0
+DGS.US,D,20151005,000000,28.0236,28.3636,28.0236,28.3636,230096.74737839,0
+DGS.US,D,20151006,000000,28.1836,28.358,28.1396,28.2593,85076.972983855,0
+DGS.US,D,20151007,000000,28.7908,29.0265,28.6644,28.8071,145902.02317862,0
+DGS.US,D,20151008,000000,28.4739,29.0122,28.4662,29.0122,136228.6089957,0
+DGS.US,D,20151009,000000,29.2008,29.355,28.9824,29.1031,136625.35992819,0
+DGS.US,D,20151012,000000,29.0753,29.1271,28.9508,28.9757,42288.428996319,0
+DGS.US,D,20151013,000000,28.7085,28.8368,28.5026,28.5102,160690.39214645,0
+DGS.US,D,20151014,000000,28.7994,28.9824,28.7583,28.8981,67589.653593702,0
+DGS.US,D,20151015,000000,29.2535,29.537,29.2401,29.5044,65485.829570109,0
+DGS.US,D,20151016,000000,29.444,29.5294,29.2774,29.491,423685.10039798,0
+DGS.US,D,20151019,000000,29.1643,29.1931,28.8981,29.0753,150154.56672607,0
+DGS.US,D,20151020,000000,29.0178,29.1193,28.9135,29.058,87052.374995089,0
+DGS.US,D,20151021,000000,28.8981,28.9135,28.5725,28.5859,120713.55937258,0
+DGS.US,D,20151022,000000,28.9135,29.2535,28.9135,29.2257,55887.58924808,0
+DGS.US,D,20151023,000000,29.2535,29.3224,29.1193,29.2678,217628.32728422,0
+DGS.US,D,20151026,000000,29.1711,29.2257,29.0341,29.1193,100199.44800009,0
+DGS.US,D,20151027,000000,28.8914,28.9202,28.7373,28.8436,149380.9024077,0
+DGS.US,D,20151028,000000,28.8148,28.8981,28.3033,28.4786,187778.04002143,0
+DGS.US,D,20151029,000000,28.2372,28.3435,28.2114,28.2516,73638.017151357,0
+DGS.US,D,20151030,000000,28.3943,28.403,28.1836,28.1836,107958.01689306,0
+DGS.US,D,20151102,000000,28.4786,28.8071,28.4786,28.7994,155079.49869593,0
+DGS.US,D,20151103,000000,28.7458,29.2774,28.7373,29.1481,134205.17924,0
+DGS.US,D,20151104,000000,29.3617,29.4307,28.9431,29.0418,177190.01053098,0
+DGS.US,D,20151105,000000,29.0801,29.1864,28.9757,29.0887,97966.15788274,0
+DGS.US,D,20151106,000000,28.5332,28.7832,28.4336,28.7295,155954.43891021,0
+DGS.US,D,20151109,000000,28.3723,28.3723,27.9374,27.994,199282.77298221,0
+DGS.US,D,20151110,000000,27.9768,28.061,27.8484,27.9863,205003.29497986,0
+DGS.US,D,20151111,000000,28.108,28.108,27.8944,27.9374,226570.88448625,0
+DGS.US,D,20151112,000000,27.8561,27.9155,27.6358,27.6587,347150.80143945,0
+DGS.US,D,20151113,000000,27.4548,27.5352,27.2191,27.2852,271413.1365901,0
+DGS.US,D,20151116,000000,27.3475,27.7574,27.3312,27.721,252869.20682185,0
+DGS.US,D,20151117,000000,27.7421,27.8168,27.5802,27.6358,217103.15433938,0
+DGS.US,D,20151118,000000,27.6119,27.97,27.6119,27.9241,378188.2092555,0
+DGS.US,D,20151119,000000,28.1233,28.221,28.0773,28.1396,142411.65905412,0
+DGS.US,D,20151120,000000,28.4336,28.5237,28.3282,28.3943,128734.19269726,0
+DGS.US,D,20151123,000000,28.2593,28.2899,28.108,28.1472,232093.03101764,0
+DGS.US,D,20151124,000000,27.97,28.2957,27.9374,28.1912,745327.94912259,0
+DGS.US,D,20151125,000000,27.994,28.0313,27.902,27.994,114272.62120804,0
+DGS.US,D,20151127,000000,27.7287,27.7363,27.5438,27.5438,31296.340003572,0
+DGS.US,D,20151130,000000,27.4691,27.5601,27.3858,27.5515,226699.3064986,0
+DGS.US,D,20151201,000000,27.6664,27.789,27.6214,27.7574,312644.95520833,0
+DGS.US,D,20151202,000000,27.7134,27.789,27.4815,27.5677,181073.99334377,0
+DGS.US,D,20151203,000000,27.7047,27.7574,27.4222,27.4978,161374.26546429,0
+DGS.US,D,20151204,000000,27.5275,27.9241,27.5064,27.8647,192773.96952659,0
+DGS.US,D,20151207,000000,27.6587,27.766,27.4289,27.5438,152276.14013348,0
+DGS.US,D,20151208,000000,26.9136,27.1415,26.8226,27.1329,210890.87000172,0
+DGS.US,D,20151209,000000,27.0286,27.2718,26.8226,26.8916,133469.10185209,0
+DGS.US,D,20151210,000000,26.6541,26.7891,26.472,26.4883,375687.63429943,0
+DGS.US,D,20151211,000000,25.9089,25.9166,25.679,25.679,238271.90475046,0
+DGS.US,D,20151214,000000,25.9405,26.0746,25.7575,26.0611,368348.78612978,0
+DGS.US,D,20151215,000000,26.4175,26.5937,26.4175,26.472,336239.1067146,0
+DGS.US,D,20151216,000000,26.6004,26.9969,26.472,26.8504,454453.1352125,0
+DGS.US,D,20151217,000000,26.9136,26.9136,26.5783,26.5783,699300.66462827,0
+DGS.US,D,20151218,000000,26.7163,26.8676,26.5707,26.6148,450902.21436673,0
+DGS.US,D,20151221,000000,26.8255,27.0754,26.6637,26.8619,341456.38147683,0
+DGS.US,D,20151222,000000,26.8475,27.0238,26.7709,26.9701,518090.94070233,0
+DGS.US,D,20151223,000000,27.1205,27.3063,27.1205,27.2747,413417.60389772,0
+DGS.US,D,20151224,000000,27.2508,27.2747,27.1646,27.2058,81852.849616681,0
+DGS.US,D,20151228,000000,27.1138,27.1895,27.0238,27.1367,279277.1577046,0
+DGS.US,D,20151229,000000,27.2221,27.2594,27.1138,27.1445,256179.98894533,0
+DGS.US,D,20151230,000000,26.9213,26.9844,26.7786,26.8532,401019.13725745,0
+DGS.US,D,20151231,000000,26.7833,26.8868,26.7096,26.7479,178582.81512029,0
+DGS.US,D,20160104,000000,26.1684,26.1761,25.9271,26.1148,134242.76617046,0
+DGS.US,D,20160105,000000,26.1828,26.2757,26.1062,26.1272,108527.04125676,0
+DGS.US,D,20160106,000000,25.7643,25.8917,25.6781,25.7643,123787.33501796,0
+DGS.US,D,20160107,000000,25.1848,25.432,25.0143,25.046,211801.30898364,0
+DGS.US,D,20160108,000000,25.2892,25.2892,24.8256,24.8477,97107.922970883,0
+DGS.US,D,20160111,000000,24.9387,24.9847,24.5268,24.7557,363047.98485545,0
+DGS.US,D,20160112,000000,24.9234,24.9952,24.6494,24.7864,117682.59106464,0
+DGS.US,D,20160113,000000,25.0383,25.0747,24.5057,24.5268,145213.97353517,0
+DGS.US,D,20160114,000000,24.5949,24.9148,24.4387,24.8256,148272.08795954,0
+DGS.US,D,20160115,000000,23.8804,24.0623,23.6055,23.841,144942.51237083,0
+DGS.US,D,20160119,000000,24.522,24.5652,24.1543,24.2845,263862.339896,0
+DGS.US,D,20160120,000000,23.8641,24.0546,23.367,23.8641,440752.69906481,0
+DGS.US,D,20160121,000000,23.8191,24.1543,23.6638,23.8344,323595.28094502,0
+DGS.US,D,20160122,000000,24.4062,24.4062,24.2204,24.3918,328031.58281909,0
+DGS.US,D,20160125,000000,24.3439,24.4062,24.0777,24.092,92832.409632613,0
+DGS.US,D,20160126,000000,24.2002,24.4876,24.2002,24.4186,136805.98601061,0
+DGS.US,D,20160127,000000,24.4062,24.6035,24.1543,24.2453,243803.44801448,0
+DGS.US,D,20160128,000000,24.6044,24.6657,24.3678,24.5336,127796.6075989,0
+DGS.US,D,20160129,000000,24.953,25.3132,24.953,25.3132,148647.957264,0
+DGS.US,D,20160201,000000,25.0383,25.2815,24.9502,25.1925,128723.75188325,0
+DGS.US,D,20160202,000000,25.0086,25.0306,24.6743,24.7279,108956.15871269,0
+DGS.US,D,20160203,000000,24.977,25.3189,24.615,25.3189,88698.891364919,0
+DGS.US,D,20160204,000000,25.4827,25.7374,25.3428,25.4664,225035.04074494,0
+DGS.US,D,20160205,000000,25.4491,25.4491,25.1541,25.2289,64786.295031247,0
+DGS.US,D,20160208,000000,25.046,25.046,24.7193,24.953,67831.880478801,0
+DGS.US,D,20160209,000000,24.704,24.953,24.5489,24.7643,130463.1914978,0
+DGS.US,D,20160210,000000,25.0632,25.3055,24.8601,24.9319,167665.89998845,0
+DGS.US,D,20160211,000000,24.6494,24.8093,24.4962,24.6743,135165.73412919,0
+DGS.US,D,20160212,000000,24.7864,24.9693,24.6264,24.9693,80428.722585326,0
+DGS.US,D,20160216,000000,25.3984,25.5344,25.3428,25.4731,182308.09756009,0
+DGS.US,D,20160217,000000,25.6044,25.9769,25.6044,25.8926,127358.09341036,0
+DGS.US,D,20160218,000000,25.9003,25.9003,25.6752,25.6934,81102.155089156,0
+DGS.US,D,20160219,000000,25.6858,25.8562,25.6273,25.7097,114108.70042803,0
+DGS.US,D,20160222,000000,26.1234,26.3064,26.1234,26.2834,506022.40378486,0
+DGS.US,D,20160223,000000,26.0736,26.0774,25.8409,25.8792,92239.371396682,0
+DGS.US,D,20160224,000000,25.5967,25.9836,25.4368,25.9089,219957.67289049,0
+DGS.US,D,20160225,000000,25.863,26.0449,25.7834,26.0392,91652.597649159,0
+DGS.US,D,20160226,000000,26.1062,26.1598,25.7997,25.863,361710.5165804,0
+DGS.US,D,20160229,000000,26.1761,26.3064,26.066,26.0736,60523.310669793,0
+DGS.US,D,20160301,000000,26.5257,26.9615,26.5257,26.9012,125398.35262015,0
+DGS.US,D,20160302,000000,26.8073,27.1281,26.8073,27.1061,70839.878995908,0
+DGS.US,D,20160303,000000,27.1578,27.4413,27.1138,27.3963,61992.333201404,0
+DGS.US,D,20160304,000000,27.7401,28.1462,27.7401,28.0342,118539.7818951,0
+DGS.US,D,20160307,000000,27.8838,28.1817,27.8532,28.0763,220647.81069674,0
+DGS.US,D,20160308,000000,27.7861,27.813,27.6089,27.7019,51448.155129808,0
+DGS.US,D,20160309,000000,27.7861,27.9298,27.7258,27.8149,50954.304627,0
+DGS.US,D,20160310,000000,27.9001,28.0218,27.5486,27.9356,66907.868438662,0
+DGS.US,D,20160311,000000,28.2191,28.4498,28.2191,28.4259,90404.920374621,0
+DGS.US,D,20160314,000000,28.289,28.357,28.151,28.2037,50960.569115407,0
+DGS.US,D,20160315,000000,27.7401,27.7401,27.6252,27.7258,45354.896071899,0
+DGS.US,D,20160316,000000,27.5113,28.2957,27.5113,28.2516,127983.49816974,0
+DGS.US,D,20160317,000000,28.4498,28.9202,28.4259,28.9067,489464.31684185,0
+DGS.US,D,20160318,000000,28.9517,29.0361,28.9374,28.9517,91828.003324575,0
+DGS.US,D,20160321,000000,28.8607,29.0427,28.8607,29.0064,116851.50226922,0
+DGS.US,D,20160322,000000,28.8157,29.0073,28.7727,28.8703,167259.75232334,0
+DGS.US,D,20160323,000000,28.6003,28.6003,28.356,28.3714,80911.088192721,0
+DGS.US,D,20160324,000000,28.1386,28.334,28.0668,28.3282,129926.53365753,0
+DGS.US,D,20160328,000000,28.2957,28.4173,28.2516,28.3934,77152.395148088,0
+DGS.US,D,20160329,000000,28.1731,28.6577,28.1022,28.6386,67020.629230001,0
+DGS.US,D,20160330,000000,28.9441,29.06,28.8445,28.8445,54796.524183735,0
+DGS.US,D,20160331,000000,28.9441,29.0361,28.7775,28.8225,97655.021625157,0
+DGS.US,D,20160401,000000,28.4327,28.9374,28.379,28.9374,95482.288229079,0
+DGS.US,D,20160404,000000,28.9067,28.9067,28.5782,28.5916,71554.030674388,0
+DGS.US,D,20160405,000000,28.3503,28.3714,28.151,28.2037,82420.829898981,0
+DGS.US,D,20160406,000000,28.2191,28.5725,28.1309,28.5725,59614.959850674,0
+DGS.US,D,20160407,000000,28.2651,28.2651,27.9834,28.0591,116730.38882666,0
+DGS.US,D,20160408,000000,28.5782,28.6386,28.4413,28.5169,35345.287677762,0
+DGS.US,D,20160411,000000,28.9374,29.0427,28.878,28.878,60826.094276166,0
+DGS.US,D,20160412,000000,28.9843,29.3502,28.8848,29.2668,75430.704917366,0
+DGS.US,D,20160413,000000,29.6021,29.7697,29.5953,29.7697,103815.10189275,0
+DGS.US,D,20160414,000000,29.7448,29.7448,29.6116,29.6614,79367.935881619,0
+DGS.US,D,20160415,000000,29.4872,29.6156,29.4536,29.5236,94590.64271238,0
+DGS.US,D,20160418,000000,29.4795,29.7209,29.3857,29.6375,61657.183071591,0
+DGS.US,D,20160419,000000,29.9047,30.1174,29.8377,30.0551,54442.580588699,0
+DGS.US,D,20160420,000000,29.8827,30.0733,29.763,29.9297,44570.790939532,0
+DGS.US,D,20160421,000000,29.8234,29.8234,29.5236,29.5236,86900.983191903,0
+DGS.US,D,20160422,000000,29.4565,29.6021,29.3779,29.4038,68674.454169639,0
+DGS.US,D,20160425,000000,29.4633,29.4633,29.2362,29.2708,75666.667314057,0
+DGS.US,D,20160426,000000,29.4259,29.4872,29.3512,29.4719,65351.143069343,0
+DGS.US,D,20160427,000000,29.3857,29.7142,29.3684,29.6663,66206.245736997,0
+DGS.US,D,20160428,000000,29.5332,29.7219,29.4479,29.4719,69316.564231431,0
+DGS.US,D,20160429,000000,29.5006,29.5686,29.2286,29.4565,72410.177423443,0
+DGS.US,D,20160502,000000,29.3857,29.4191,29.2209,29.4038,72013.426490954,0
+DGS.US,D,20160503,000000,28.9594,28.9632,28.6875,28.7238,119999.40769409,0
+DGS.US,D,20160504,000000,28.5782,28.6003,28.2957,28.3503,665997.60017142,0
+DGS.US,D,20160505,000000,28.6232,28.6232,28.3101,28.3427,161316.84098722,0
+DGS.US,D,20160506,000000,28.2651,28.4566,28.2354,28.3934,90551.091770802,0
+DGS.US,D,20160509,000000,28.2277,28.2277,27.8072,27.9356,103150.02204013,0
+DGS.US,D,20160510,000000,28.2105,28.3714,28.1386,28.357,125648.93215645,0
+DGS.US,D,20160511,000000,28.4729,28.5237,28.3445,28.357,99353.742065051,0
+DGS.US,D,20160512,000000,28.4729,28.4757,28.1635,28.2651,39194.815804306,0
+DGS.US,D,20160513,000000,28.0515,28.0994,27.7431,27.8072,51712.307724334,0
+DGS.US,D,20160516,000000,27.8695,28.0294,27.8695,27.9614,123321.674713,0
+DGS.US,D,20160517,000000,27.8532,27.9997,27.7632,27.8225,68666.101518429,0
+DGS.US,D,20160518,000000,27.5946,27.9528,27.4807,27.6252,77693.229313955,0
+DGS.US,D,20160519,000000,27.4031,27.426,27.2364,27.382,101277.98408762,0
+DGS.US,D,20160520,000000,27.6406,27.7172,27.6013,27.6702,66345.108563368,0
+DGS.US,D,20160523,000000,27.5707,27.7019,27.5649,27.5764,55940.837399545,0
+DGS.US,D,20160524,000000,27.7325,28.2354,27.7325,27.7929,104448.85930333,0
+DGS.US,D,20160525,000000,27.8752,27.9921,27.8225,27.8532,47573.569049633,0
+DGS.US,D,20160526,000000,28.0294,28.0841,27.9346,28.0294,67064.480648855,0
+DGS.US,D,20160527,000000,27.9758,28.0841,27.8695,27.9078,340232.71807453,0
+DGS.US,D,20160531,000000,28.0429,28.0668,27.8838,28.0342,99694.11260187,0
+DGS.US,D,20160601,000000,27.9001,28.1128,27.8695,28.0294,37840.642226837,0
+DGS.US,D,20160602,000000,28.0763,28.2583,28.0294,28.2516,30244.950032476,0
+DGS.US,D,20160603,000000,28.5026,28.7516,28.4173,28.7382,223630.75126022,0
+DGS.US,D,20160606,000000,28.8445,29.06,28.8445,29.0064,117250.34136451,0
+DGS.US,D,20160607,000000,29.1213,29.3234,29.1213,29.242,269584.95005645,0
+DGS.US,D,20160608,000000,29.3952,29.5628,29.3818,29.4872,89265.827565817,0
+DGS.US,D,20160609,000000,29.1721,29.3042,29.1491,29.263,290092.79694054,0
+DGS.US,D,20160610,000000,28.6778,28.7679,28.4958,28.5782,142203.88685526,0
+DGS.US,D,20160613,000000,28.2583,28.5408,28.198,28.3101,78666.313179954,0
+DGS.US,D,20160614,000000,28.357,28.4872,28.1462,28.2794,99223.23188989,0
+DGS.US,D,20160615,000000,28.5026,28.743,28.4863,28.5408,79082.901659067,0
+DGS.US,D,20160616,000000,28.1128,28.5408,27.9997,28.5102,69458.559302006,0
+DGS.US,D,20160617,000000,28.6175,28.6471,28.4566,28.5859,55991.997388208,0
+DGS.US,D,20160620,000000,29.0657,29.242,29.058,29.0657,93953.753057595,0
+DGS.US,D,20160621,000000,29.242,29.4058,29.1193,29.3042,60112.986679087,0
+DGS.US,D,20160622,000000,29.3972,29.5581,29.3655,29.4125,56017.055341839,0
+DGS.US,D,20160623,000000,29.7984,30.0916,29.6413,30.0838,106679.01717648,0
+DGS.US,D,20160624,000000,28.5916,29.1031,28.4393,28.5562,164953.3765079,0
+DGS.US,D,20160627,000000,28.5026,28.5237,28.061,28.3321,124065.06067071,0
+DGS.US,D,20160628,000000,28.9949,29.1271,28.8809,29.1031,79004.595553971,0
+DGS.US,D,20160629,000000,29.6059,29.7515,29.537,29.6815,187286.27768143,0
+DGS.US,D,20160630,000000,29.7429,30.0034,29.6413,29.8818,115578.76704105,0
+DGS.US,D,20160701,000000,30.0494,30.2294,29.9909,30.1356,123439.65591134,0
+DGS.US,D,20160705,000000,29.8272,29.8272,29.6413,29.696,64220.40291175,0
+DGS.US,D,20160706,000000,29.4422,29.7362,29.2708,29.7122,85845.416895202,0
+DGS.US,D,20160707,000000,29.8128,29.922,29.5427,29.5915,126054.03574016,0
+DGS.US,D,20160708,000000,30.0034,30.261,29.966,30.2065,123429.21509732,0
+DGS.US,D,20160711,000000,30.4066,30.5455,30.4066,30.4555,130191.73033346,0
+DGS.US,D,20160712,000000,30.7447,30.8769,30.6892,30.8156,139716.8849574,0
+DGS.US,D,20160713,000000,30.8923,30.9794,30.7677,30.9554,62730.498752113,0
+DGS.US,D,20160714,000000,31.171,31.3645,31.1288,31.2552,129743.81941231,0
+DGS.US,D,20160715,000000,31.2016,31.2399,31.1087,31.2246,84683.35429557,0
+DGS.US,D,20160718,000000,31.1384,31.4765,31.0876,31.4248,96971.148307314,0
+DGS.US,D,20160719,000000,31.2945,31.3233,31.171,31.2629,44317.079159019,0
+DGS.US,D,20160720,000000,31.3242,31.4573,31.2169,31.3874,70502.640703292,0
+DGS.US,D,20160721,000000,31.373,31.4266,31.1786,31.2552,416626.06604388,0
+DGS.US,D,20160722,000000,31.4487,31.6422,31.418,31.6106,155235.06682472,0
+DGS.US,D,20160725,000000,31.5176,31.5176,31.2868,31.3645,92388.675037066,0
+DGS.US,D,20160726,000000,31.5014,31.647,31.4487,31.5713,112903.83049095,0
+DGS.US,D,20160727,000000,31.5952,31.7485,31.4851,31.6642,51998.386028286,0
+DGS.US,D,20160728,000000,31.6106,31.7485,31.5244,31.6968,44406.87015953,0
+DGS.US,D,20160729,000000,31.7284,32.0607,31.7284,32.0119,105066.95549289,0
+DGS.US,D,20160801,000000,32.076,32.1517,31.9285,31.9679,92638.210491974,0
+DGS.US,D,20160802,000000,32.0272,32.0597,31.6183,31.7571,52414.9745074,0
+DGS.US,D,20160803,000000,31.6968,32.0971,31.6805,32.076,63014.488893263,0
+DGS.US,D,20160804,000000,32.0818,32.4065,32.0818,32.2992,52459.870007655,0
+DGS.US,D,20160805,000000,32.4065,32.6268,32.3643,32.6085,84984.04973914,0
+DGS.US,D,20160808,000000,32.6354,32.7034,32.6085,32.6287,71557.162918592,0
+DGS.US,D,20160809,000000,32.7522,33.0176,32.7522,32.9457,151137.04732468,0
+DGS.US,D,20160810,000000,33.0156,33.0722,32.8145,32.9151,77749.609709624,0
+DGS.US,D,20160811,000000,32.8701,33.1622,32.8452,33.1545,378054.56683614,0
+DGS.US,D,20160812,000000,32.937,32.9983,32.7743,32.8892,133197.64068776,0
+DGS.US,D,20160815,000000,33.0061,33.2091,32.937,33.1296,123996.15129822,0
+DGS.US,D,20160816,000000,33.0549,33.0597,32.8892,32.9774,359072.12287934,0
+DGS.US,D,20160817,000000,32.667,32.7829,32.4065,32.7743,157325.3177901,0
+DGS.US,D,20160818,000000,33.0242,33.098,32.937,33.098,98387.96676886,0
+DGS.US,D,20160819,000000,32.6833,32.8289,32.4994,32.8289,155492.95493084,0
+DGS.US,D,20160822,000000,32.4515,32.5205,32.258,32.3423,93451.549903576,0
+DGS.US,D,20160823,000000,32.4994,32.5932,32.076,32.0885,194249.25654661,0
+DGS.US,D,20160824,000000,32.1814,32.3165,32.1115,32.282,214343.64719577,0
+DGS.US,D,20160825,000000,32.2657,32.3816,32.1459,32.3662,73805.070175563,0
+DGS.US,D,20160826,000000,32.3816,32.7522,31.8653,32.0684,110900.23828188,0
+DGS.US,D,20160829,000000,32.1737,32.3423,32.0885,32.327,437247.7178007,0
+DGS.US,D,20160830,000000,32.3499,32.3816,32.1737,32.2494,50928.202591968,0
+DGS.US,D,20160831,000000,32.0885,32.1526,31.8721,32.0119,66694.875832799,0
+DGS.US,D,20160901,000000,31.9802,32.167,31.8883,32.167,148893.31639331,0
+DGS.US,D,20160902,000000,32.4065,32.4917,32.282,32.4515,51742.586084971,0
+DGS.US,D,20160906,000000,32.8452,33.1765,32.7829,33.1152,216402.57571911,0
+DGS.US,D,20160907,000000,33.1545,33.1545,32.9687,33.0855,175429.68928841,0
+DGS.US,D,20160908,000000,33.0674,33.1765,32.9151,32.9611,171303.47959053,0
+DGS.US,D,20160909,000000,32.5665,32.5665,32.0348,32.0597,163323.56544049,0
+DGS.US,D,20160912,000000,31.7053,32.3499,31.6422,32.2657,293859.84263637,0
+DGS.US,D,20160913,000000,31.7284,31.7945,31.2562,31.464,180229.33149013,0
+DGS.US,D,20160914,000000,31.5876,31.7868,31.5483,31.5713,56811.601288219,0
+DGS.US,D,20160915,000000,31.8289,32.1967,31.7667,32.0952,56227.959784899,0
+DGS.US,D,20160916,000000,31.8817,31.986,31.6939,31.896,105746.65248513,0
+DGS.US,D,20160919,000000,32.2733,32.371,32.1115,32.1594,69762.38698978,0
+DGS.US,D,20160920,000000,32.3893,32.4208,32.2379,32.2379,81097.978763551,0
+DGS.US,D,20160921,000000,32.621,33.1832,32.5271,33.1699,259813.39222181,0
+DGS.US,D,20160922,000000,33.2694,33.3326,33.0319,33.1699,110883.53297946,0
+DGS.US,D,20160923,000000,32.9055,32.9917,32.6833,32.6833,148047.61045827,0
+DGS.US,D,20160926,000000,32.507,32.5549,32.326,32.326,94727.417375949,0
+DGS.US,D,20160927,000000,32.5291,32.7025,32.4285,32.6881,79814.802721369,0
+DGS.US,D,20160928,000000,32.6967,32.9314,32.4851,32.9151,147402.36815227,0
+DGS.US,D,20160929,000000,32.8432,32.9227,32.3806,32.4783,391365.56062114,0
+DGS.US,D,20160930,000000,32.6881,32.8088,32.552,32.7341,82795.655122043,0
+DGS.US,D,20161003,000000,32.7493,32.9314,32.6392,32.8825,135539.51527085,0
+DGS.US,D,20161004,000000,32.9314,32.9782,32.4352,32.5367,104054.19653364,0
+DGS.US,D,20161005,000000,32.8355,33.0578,32.7714,32.9993,43230.19042028,0
+DGS.US,D,20161006,000000,32.78,32.985,32.6555,32.9314,41442.723061277,0
+DGS.US,D,20161007,000000,33.0079,33.0501,32.621,32.8355,81143.918345207,0
+DGS.US,D,20161010,000000,32.9611,33.143,32.9611,32.9993,97319.871495344,0
+DGS.US,D,20161011,000000,32.4429,32.4429,32.1469,32.326,111488.0561108,0
+DGS.US,D,20161012,000000,32.1766,32.3643,32.1067,32.2552,110174.60170798,0
+DGS.US,D,20161013,000000,31.9257,32.2159,31.7302,32.1393,99864.29787028,0
+DGS.US,D,20161014,000000,32.3806,32.4803,32.1469,32.1986,53835.969294551,0
+DGS.US,D,20161017,000000,32.2072,32.3567,32.1986,32.3097,209728.80740208,0
+DGS.US,D,20161018,000000,32.7628,32.8088,32.6248,32.7493,53665.784026141,0
+DGS.US,D,20161019,000000,32.9227,33.0079,32.803,32.9687,80497.631957811,0
+DGS.US,D,20161020,000000,32.7254,32.8605,32.6545,32.7628,166525.76309824,0
+DGS.US,D,20161021,000000,32.6115,32.7992,32.5464,32.7101,423076.40094103,0
+DGS.US,D,20161024,000000,32.8212,32.847,32.6316,32.7101,178152.65358297,0
+DGS.US,D,20161025,000000,32.6881,32.7896,32.5971,32.7628,140544.84150862,0
+DGS.US,D,20161026,000000,32.4927,32.6191,32.4208,32.507,131954.13973883,0
+DGS.US,D,20161027,000000,32.5464,32.5464,32.2619,32.3183,57763.803526192,0
+DGS.US,D,20161028,000000,32.2341,32.3183,31.9679,32.0837,195764.21865987,0
+DGS.US,D,20161031,000000,32.1699,32.3031,32.1325,32.1862,249435.22309302,0
+DGS.US,D,20161101,000000,32.2619,32.2619,31.7045,31.9257,130562.37923091,0
+DGS.US,D,20161102,000000,31.8261,31.9104,31.4487,31.6738,279547.57478754,0
+DGS.US,D,20161103,000000,31.7255,31.8088,31.6106,31.6374,115999.53184576,0
+DGS.US,D,20161104,000000,31.4324,31.557,31.3721,31.4171,127218.1865026,0
+DGS.US,D,20161107,000000,31.8797,32.2705,31.8797,32.2619,116813.91533877,0
+DGS.US,D,20161108,000000,32.0521,32.5367,32.0186,32.4285,52225.995773767,0
+DGS.US,D,20161109,000000,31.4861,31.781,31.3203,31.3721,638801.3678307,0
+DGS.US,D,20161110,000000,31.1738,31.2208,30.3721,30.4995,466848.46960858,0
+DGS.US,D,20161111,000000,30.1078,30.4076,29.9114,30.1786,341353.01741811,0
+DGS.US,D,20161114,000000,30.0848,30.3195,29.9067,30.0369,224783.41712724,0
+DGS.US,D,20161115,000000,30.3271,30.6604,30.3271,30.6259,187222.58871595,0
+DGS.US,D,20161116,000000,30.3817,30.4603,30.2572,30.4277,89007.9394597,0
+DGS.US,D,20161117,000000,30.4372,30.5541,30.3502,30.3721,73436.509440908,0
+DGS.US,D,20161118,000000,30.3817,30.4603,30.2256,30.2486,82859.344087522,0
+DGS.US,D,20161121,000000,30.4191,30.5867,30.4123,30.4919,178915.87708731,0
+DGS.US,D,20161122,000000,30.8836,30.8836,30.7112,30.8377,309583.70853975,0
+DGS.US,D,20161123,000000,30.3904,30.5628,30.3904,30.5234,89585.316474611,0
+DGS.US,D,20161125,000000,30.5867,30.6709,30.5628,30.5867,69806.238408634,0
+DGS.US,D,20161128,000000,30.6643,30.8214,30.6643,30.6863,146709.09810182,0
+DGS.US,D,20161129,000000,30.6096,30.8712,30.6096,30.7812,267203.40038012,0
+DGS.US,D,20161130,000000,30.8214,30.8473,30.7112,30.7208,199829.87163648,0
+DGS.US,D,20161201,000000,30.5234,30.5809,30.3568,30.4191,102122.64594126,0
+DGS.US,D,20161202,000000,30.4277,30.5943,30.4277,30.4603,100752.81114277,0
+DGS.US,D,20161205,000000,30.5628,30.6844,30.5292,30.6183,82049.136920123,0
+DGS.US,D,20161206,000000,30.694,30.8309,30.6854,30.8051,75790.91300081,0
+DGS.US,D,20161207,000000,30.9707,31.4017,30.9631,31.3625,329000.49035948,0
+DGS.US,D,20161208,000000,31.213,31.4095,31.1499,31.3549,109758.01322887,0
+DGS.US,D,20161209,000000,31.1662,31.2418,31.1288,31.1825,352940.23280959,0
+DGS.US,D,20161212,000000,30.9918,31.0665,30.8951,30.9554,156319.86740066,0
+DGS.US,D,20161213,000000,31.1489,31.3625,31.1489,31.329,158155.36250412,0
+DGS.US,D,20161214,000000,31.1019,31.1901,30.5063,30.5407,138942.17655765,0
+DGS.US,D,20161215,000000,30.7265,30.7859,30.5943,30.7112,110690.37792023,0
+DGS.US,D,20161216,000000,30.694,30.7812,30.5752,30.6643,94822.428783466,0
+DGS.US,D,20161219,000000,30.6259,30.7658,30.4995,30.5311,118782.0087802,0
+DGS.US,D,20161220,000000,30.4919,30.5513,30.4277,30.4995,304444.73988262,0
+DGS.US,D,20161221,000000,30.5465,30.5541,30.4545,30.4766,244849.61757857,0
+DGS.US,D,20161222,000000,30.2648,30.2946,30.1471,30.2256,289763.91129913,0
+DGS.US,D,20161223,000000,30.2907,30.4171,30.2849,30.4018,225395.24882839,0
+DGS.US,D,20161227,000000,30.3463,30.5043,30.2802,30.4804,228336.42613582,0
+DGS.US,D,20161228,000000,30.5043,30.5762,30.4334,30.4507,274259.30249002,0
+DGS.US,D,20161229,000000,30.7322,31.0273,30.7322,30.9861,199870.59081113,0
+DGS.US,D,20161230,000000,30.9861,30.9928,30.7563,30.8606,174046.28143171,0
+DGS.US,D,20170103,000000,31.0359,31.1843,31.0273,31.0943,300393.70404563,0
+DGS.US,D,20170104,000000,31.3816,31.4909,31.3816,31.4515,99587.616298939,0
+DGS.US,D,20170105,000000,31.5598,31.7667,31.5598,31.7302,130806.69427881,0
+DGS.US,D,20170106,000000,31.6106,31.6106,31.4746,31.5531,68042.784921861,0
+DGS.US,D,20170109,000000,31.4822,31.5531,31.4123,31.4515,198884.97796832,0
+DGS.US,D,20170110,000000,31.6546,31.7935,31.6249,31.6479,96606.763898265,0
+DGS.US,D,20170111,000000,31.736,31.9573,31.5301,31.9496,75993.46479266,0
+DGS.US,D,20170112,000000,32.076,32.1363,32.0176,32.076,163163.8209861,0
+DGS.US,D,20170113,000000,32.1134,32.1977,32.0176,32.1632,73271.544579505,0
+DGS.US,D,20170117,000000,32.1699,32.259,32.1393,32.1986,78657.960528744,0
+DGS.US,D,20170118,000000,32.2408,32.2628,32.0445,32.0904,199914.44222998,0
+DGS.US,D,20170119,000000,32.0511,32.0511,31.8347,31.9151,97261.402936872,0
+DGS.US,D,20170120,000000,32.1325,32.1929,31.9659,32.1929,116853.59043202,0
+DGS.US,D,20170123,000000,32.326,32.6277,32.3107,32.6201,110757.1991299,0
+DGS.US,D,20170124,000000,32.7226,32.8729,32.666,32.8164,95060.479342959,0
+DGS.US,D,20170125,000000,32.8164,32.9601,32.666,32.9591,95163.843401687,0
+DGS.US,D,20170126,000000,32.8806,32.8806,32.7465,32.8011,76122.930886419,0
+DGS.US,D,20170127,000000,32.759,32.8011,32.666,32.7857,103867.30596281,0
+DGS.US,D,20170130,000000,32.6593,32.7226,32.5492,32.6977,215517.19469082,0
+DGS.US,D,20170131,000000,32.759,32.893,32.6909,32.8317,167020.65768245,0
+DGS.US,D,20170201,000000,32.9975,33.0051,32.8404,32.9515,328272.76562278,0
+DGS.US,D,20170202,000000,33.0549,33.0913,32.9917,33.076,142404.35048431,0
+DGS.US,D,20170203,000000,33.2752,33.4313,33.1574,33.3949,117137.58057317,0
+DGS.US,D,20170206,000000,33.3471,33.3537,33.2407,33.2446,592281.27691497,0
+DGS.US,D,20170207,000000,33.1861,33.2569,33.0999,33.1411,231939.55105166,0
+DGS.US,D,20170208,000000,33.3595,33.5663,33.3595,33.5501,108660.68367612,0
+DGS.US,D,20170209,000000,33.7167,33.8039,33.6266,33.7741,167457.08370819,0
+DGS.US,D,20170210,000000,33.7081,33.9983,33.7081,33.9513,155670.44876906,0
+DGS.US,D,20170213,000000,34.0232,34.2224,33.9303,34.2061,180567.61386414,0
+DGS.US,D,20170214,000000,34.1822,34.2799,33.9676,34.2617,82208.88137452,0
+DGS.US,D,20170215,000000,34.2061,34.5663,34.1649,34.5663,158420.55918005,0
+DGS.US,D,20170216,000000,34.4169,34.4341,34.2933,34.3431,103228.32814523,0
+DGS.US,D,20170217,000000,34.1908,34.2847,34.1496,34.2847,173997.20960585,0
+DGS.US,D,20170221,000000,34.3393,34.4436,34.3172,34.4082,102209.30469757,0
+DGS.US,D,20170222,000000,34.4886,34.6554,34.4734,34.6554,81197.166496673,0
+DGS.US,D,20170223,000000,34.821,34.8738,34.7521,34.8047,55973.203922985,0
+DGS.US,D,20170224,000000,34.4734,34.5663,34.4389,34.5117,86060.497663867,0
+DGS.US,D,20170227,000000,34.4436,34.5097,34.3086,34.3632,76884.066227957,0
+DGS.US,D,20170228,000000,34.3632,34.4082,34.1525,34.2224,80920.484925332,0
+DGS.US,D,20170301,000000,34.4801,34.7962,34.4532,34.7377,259895.87465251,0
+DGS.US,D,20170302,000000,34.3785,34.4504,34.1506,34.1908,186266.21015237,0
+DGS.US,D,20170303,000000,34.3086,34.4657,34.2129,34.4504,97551.65756643,0
+DGS.US,D,20170306,000000,34.4504,34.4581,34.3479,34.4436,97840.868114586,0
+DGS.US,D,20170307,000000,34.5758,34.6486,34.4973,34.5854,92874.172888665,0
+DGS.US,D,20170308,000000,34.4504,34.5117,34.2378,34.2378,151710.24801398,0
+DGS.US,D,20170309,000000,34.1343,34.1563,33.8192,33.9839,135761.90460932,0
+DGS.US,D,20170310,000000,34.1563,34.323,34.0711,34.276,142214.32766927,0
+DGS.US,D,20170313,000000,34.5298,34.6649,34.4973,34.6486,111817.98583362,0
+DGS.US,D,20170314,000000,34.5854,34.6007,34.4657,34.5298,80919.440843931,0
+DGS.US,D,20170315,000000,34.686,35.4446,34.6688,35.3727,242072.36105114,0
+DGS.US,D,20170316,000000,35.4991,35.6562,35.4446,35.5873,534201.11672419,0
+DGS.US,D,20170317,000000,35.593,35.6496,35.4991,35.5634,165529.70944141,0
+DGS.US,D,20170320,000000,35.6419,35.8794,35.593,35.8286,139112.36182605,0
+DGS.US,D,20170321,000000,35.9014,35.9292,35.4206,35.4733,137051.34513992,0
+DGS.US,D,20170322,000000,35.572,35.8449,35.5393,35.8075,131324.55865385,0
+DGS.US,D,20170323,000000,35.7913,35.9512,35.7529,35.8794,186155.53752384,0
+DGS.US,D,20170324,000000,35.8152,35.9819,35.8075,35.956,112983.18067745,0
+DGS.US,D,20170327,000000,35.5634,35.6658,35.4436,35.6419,127572.13009763,0
+DGS.US,D,20170328,000000,35.5145,35.7366,35.5145,35.572,112359.86408088,0
+DGS.US,D,20170329,000000,35.5078,35.6821,35.5078,35.6821,92124.522442541,0
+DGS.US,D,20170330,000000,35.5873,35.6658,35.4455,35.4991,90067.682082006,0
+DGS.US,D,20170331,000000,35.4206,35.5078,35.3813,35.412,102829.48904994,0
+DGS.US,D,20170403,000000,35.5393,35.6102,35.366,35.5393,205200.62636471,0
+DGS.US,D,20170404,000000,35.4283,35.6351,35.4053,35.6016,124896.14946613,0
+DGS.US,D,20170405,000000,35.5393,35.6179,35.3727,35.3813,310753.07970919,0
+DGS.US,D,20170406,000000,35.343,35.4378,35.276,35.3727,64095.113143595,0
+DGS.US,D,20170407,000000,35.3506,35.5078,35.3335,35.3727,223751.86470277,0
+DGS.US,D,20170410,000000,35.1774,35.1927,35.0423,35.1515,106162.19688284,0
+DGS.US,D,20170411,000000,35.1362,35.1927,34.9302,35.1927,87867.802569494,0
+DGS.US,D,20170412,000000,35.2473,35.3018,35.0346,35.3018,121220.9829336,0
+DGS.US,D,20170413,000000,35.4522,35.5528,35.3086,35.3181,118244.30685853,0
+DGS.US,D,20170417,000000,35.3335,35.548,35.3181,35.548,93051.666726883,0
+DGS.US,D,20170418,000000,35.1438,35.2769,35.1218,35.185,82934.517948414,0
+DGS.US,D,20170419,000000,35.1285,35.1467,34.9025,34.9226,112874.59621172,0
+DGS.US,D,20170420,000000,35.2147,35.2473,35.0729,35.2242,151701.89536277,0
+DGS.US,D,20170421,000000,35.1774,35.2319,35.1515,35.208,77604.482394845,0
+DGS.US,D,20170424,000000,35.4733,35.5078,35.3813,35.412,73530.476767024,0
+DGS.US,D,20170425,000000,35.6351,35.7271,35.5863,35.6562,97764.650172292,0
+DGS.US,D,20170426,000000,35.6496,35.6725,35.5393,35.572,80667.817226221,0
+DGS.US,D,20170427,000000,35.5777,35.5777,35.4206,35.4991,83549.481893772,0
+DGS.US,D,20170428,000000,35.6102,35.6725,35.5509,35.6725,136212.94777468,0
+DGS.US,D,20170501,000000,35.7913,35.8727,35.7041,35.7664,177746.50591787,0
+DGS.US,D,20170502,000000,35.8727,35.9944,35.8228,35.956,147489.02690857,0
+DGS.US,D,20170503,000000,35.8075,35.8756,35.6821,35.7271,143745.99508497,0
+DGS.US,D,20170504,000000,35.6351,35.6351,35.3794,35.4283,99494.693054224,0
+DGS.US,D,20170505,000000,35.3966,35.6351,35.39,35.6351,79362.715474612,0
+DGS.US,D,20170508,000000,35.6265,35.6265,35.4446,35.4656,102372.18139617,0
+DGS.US,D,20170509,000000,35.4733,35.6045,35.435,35.4991,108973.9080965,0
+DGS.US,D,20170510,000000,35.6419,35.7271,35.5777,35.7271,140486.37295015,0
+DGS.US,D,20170511,000000,35.7366,35.7884,35.5634,35.7529,81119.904472978,0
+DGS.US,D,20170512,000000,35.7913,35.8708,35.7683,35.8228,87268.499845156,0
+DGS.US,D,20170515,000000,35.9168,36.0671,35.9014,36.0623,120847.20179195,0
+DGS.US,D,20170516,000000,36.0748,36.1696,36.0364,36.16,90124.062477675,0
+DGS.US,D,20170517,000000,35.8631,35.8881,35.572,35.572,128468.99602134,0
+DGS.US,D,20170518,000000,34.9963,35.2473,34.821,34.9963,229820.06580705,0
+DGS.US,D,20170519,000000,35.5393,35.8574,35.5393,35.7913,88210.261269117,0
+DGS.US,D,20170522,000000,35.7836,35.8449,35.7195,35.7529,95951.080778257,0
+DGS.US,D,20170523,000000,35.7453,35.8258,35.7041,35.8152,73642.193476962,0
+DGS.US,D,20170524,000000,35.9416,36.1284,35.8832,36.0824,78795.779273713,0
+DGS.US,D,20170525,000000,36.253,36.3046,36.1447,36.2098,100521.02507169,0
+DGS.US,D,20170526,000000,36.2271,36.2903,36.2012,36.2414,153090.52362648,0
+DGS.US,D,20170530,000000,36.1696,36.2414,36.1389,36.2184,97754.209358279,0
+DGS.US,D,20170531,000000,36.2625,36.2625,36.0824,36.1304,155575.43736155,0
+DGS.US,D,20170601,000000,36.2462,36.3181,36.1447,36.3181,131544.85982952,0
+DGS.US,D,20170602,000000,36.501,36.5785,36.4569,36.5326,119052.42586313,0
+DGS.US,D,20170605,000000,36.6255,36.6303,36.5077,36.5719,72715.049192619,0
+DGS.US,D,20170606,000000,36.5632,36.6428,36.5326,36.5719,109238.06069104,0
+DGS.US,D,20170607,000000,36.5566,36.6351,36.4004,36.5632,80871.413099472,0
+DGS.US,D,20170608,000000,36.6677,36.7539,36.592,36.7213,122364.25206801,0
+DGS.US,D,20170609,000000,36.7385,36.7452,36.3908,36.4809,79598.677871303,0
+DGS.US,D,20170612,000000,36.4387,36.4991,36.3506,36.4071,567848.72804345,0
+DGS.US,D,20170613,000000,36.6044,36.682,36.5154,36.5326,771172.09604864,0
+DGS.US,D,20170614,000000,36.7539,36.8257,36.4157,36.5489,201009.68361994,0
+DGS.US,D,20170615,000000,36.298,36.3046,36.1093,36.3046,146711.18626462,0
+DGS.US,D,20170616,000000,36.298,36.3822,36.2271,36.3439,88519.309363897,0
+DGS.US,D,20170619,000000,36.3908,36.5326,36.3439,36.4875,144817.22260268,0
+DGS.US,D,20170620,000000,36.3362,36.3362,35.9982,35.9982,120130.96195066,0
+DGS.US,D,20170621,000000,36.3181,36.4234,36.2184,36.2462,99115.691505557,0
+DGS.US,D,20170622,000000,36.3276,36.4234,36.2414,36.2903,87828.127476246,0
+DGS.US,D,20170623,000000,36.3908,36.5326,36.3669,36.5077,78534.758923392,0
+DGS.US,D,20170626,000000,36.6542,36.7778,36.6542,36.7242,70729.206367372,0
+DGS.US,D,20170627,000000,36.5566,36.6571,36.3496,36.3496,122139.77456673,0
+DGS.US,D,20170628,000000,36.4943,36.6533,36.4109,36.5978,136335.10529863,0
+DGS.US,D,20170629,000000,36.5154,36.5182,36.0661,36.25,120686.41325614,0
+DGS.US,D,20170630,000000,36.6207,36.683,36.5412,36.5412,118838.38917586,0
+DGS.US,D,20170703,000000,36.7242,36.8381,36.6848,36.7491,73890.684850468,0
+DGS.US,D,20170705,000000,36.5077,36.637,36.3563,36.5978,155832.28138626,0
+DGS.US,D,20170706,000000,36.4061,36.4464,36.2453,36.2683,108061.38095178,0
+DGS.US,D,20170707,000000,36.3812,36.4541,36.2309,36.3669,181413.31979918,0
+DGS.US,D,20170710,000000,36.3028,36.455,36.3028,36.4224,77219.21635777,0
+DGS.US,D,20170711,000000,36.5077,36.6131,36.4148,36.5795,124853.34212868,0
+DGS.US,D,20170712,000000,36.9645,37.2749,36.9645,37.2519,70374.218690934,0
+DGS.US,D,20170713,000000,37.1657,37.339,37.1532,37.294,109448.96513409,0
+DGS.US,D,20170714,000000,37.5325,37.7787,37.5325,37.7184,102837.84170115,0
+DGS.US,D,20170717,000000,37.6197,37.6197,37.5066,37.5717,131034.30402429,0
+DGS.US,D,20170718,000000,37.4933,37.6599,37.4933,37.6264,95139.829529457,0
+DGS.US,D,20170719,000000,37.9463,37.9865,37.8582,37.9396,71910.062432227,0
+DGS.US,D,20170720,000000,38.1148,38.1637,37.9941,38.0851,84836.834261559,0
+DGS.US,D,20170721,000000,38.0431,38.1235,37.9865,38.067,56716.589880702,0
+DGS.US,D,20170724,000000,38.1388,38.2173,38.1072,38.1876,71196.954835148,0
+DGS.US,D,20170725,000000,38.155,38.1876,37.9818,37.9941,115135.0324455,0
+DGS.US,D,20170726,000000,37.9941,38.2412,37.931,38.2106,157221.95373137,0
+DGS.US,D,20170727,000000,38.3859,38.4166,37.9157,38.1148,195636.84072892,0
+DGS.US,D,20170728,000000,38.0344,38.1647,37.9702,38.1647,122662.85934877,0
+DGS.US,D,20170731,000000,38.1723,38.1723,38.0268,38.1235,95799.68897507,0
+DGS.US,D,20170801,000000,38.2585,38.3064,38.1838,38.2585,78785.338459701,0
+DGS.US,D,20170802,000000,38.2901,38.338,38.1388,38.2585,57993.501434475,0
+DGS.US,D,20170803,000000,38.1723,38.18,38.0344,38.1647,123869.81744867,0
+DGS.US,D,20170804,000000,38.2623,38.3543,38.1474,38.3131,275864.0556038,0
+DGS.US,D,20170807,000000,38.2681,38.4108,38.2585,38.4108,110494.09061678,0
+DGS.US,D,20170808,000000,38.4998,38.5957,38.3475,38.3686,154435.30047134,0
+DGS.US,D,20170809,000000,38.155,38.2173,38.0344,38.2173,98420.3332923,0
+DGS.US,D,20170810,000000,37.8496,37.8572,37.3553,37.3955,91340.417310174,0
+DGS.US,D,20170811,000000,37.3812,37.5871,37.3754,37.4501,134405.64286905,0
+DGS.US,D,20170814,000000,37.5717,37.7691,37.5717,37.5785,121649.05630813,0
+DGS.US,D,20170815,000000,37.5325,37.5948,37.4578,37.5229,113270.3030628,0
+DGS.US,D,20170816,000000,37.7557,37.8821,37.6991,37.8496,66832.694577769,0
+DGS.US,D,20170817,000000,37.7959,37.8582,37.4578,37.5066,172621.11031895,0
+DGS.US,D,20170818,000000,37.724,37.9463,37.6149,37.8112,91838.444138588,0
+DGS.US,D,20170821,000000,37.9396,38.0813,37.8908,38.0114,64515.877948314,0
+DGS.US,D,20170822,000000,38.2901,38.4578,38.2901,38.3859,427455.27833803,0
+DGS.US,D,20170823,000000,38.2758,38.5238,38.2451,38.451,50428.087600751,0
+DGS.US,D,20170824,000000,38.6503,38.6694,38.4788,38.5458,78190.212060967,0
+DGS.US,D,20170825,000000,38.7536,38.9405,38.7536,38.8734,97846.088521592,0
+DGS.US,D,20170828,000000,38.996,39.0075,38.8734,38.9481,69984.776328254,0
+DGS.US,D,20170829,000000,38.7365,38.9692,38.7365,38.9308,112899.65416534,0
+DGS.US,D,20170830,000000,38.9548,39.0697,38.9471,39.0037,79291.717939325,0
+DGS.US,D,20170831,000000,39.1693,39.3456,39.1693,39.291,45559.536026551,0
+DGS.US,D,20170901,000000,39.4472,39.6013,39.4299,39.5448,105787.37165978,0
+DGS.US,D,20170905,000000,39.5745,39.6473,39.3216,39.5055,101807.33335807,0
+DGS.US,D,20170906,000000,39.631,39.7661,39.5659,39.7517,94209.55300091,0
+DGS.US,D,20170907,000000,40.016,40.1119,39.9279,40.1041,245992.88671298,0
+DGS.US,D,20170908,000000,39.9519,39.9519,39.7928,39.8073,63297.434953012,0
+DGS.US,D,20170911,000000,40.0888,40.2794,40.0802,40.2401,107811.84549687,0
+DGS.US,D,20170912,000000,40.176,40.2938,40.1521,40.1913,91842.620464193,0
+DGS.US,D,20170913,000000,40.0888,40.1214,39.9614,40.0333,120426.43698722,0
+DGS.US,D,20170914,000000,40.0802,40.2306,40.0313,40.2162,53668.916270345,0
+DGS.US,D,20170915,000000,40.4633,40.6769,40.4068,40.607,81414.335428141,0
+DGS.US,D,20170918,000000,40.7354,40.8168,40.5965,40.6319,65132.930056474,0
+DGS.US,D,20170919,000000,40.6702,40.7736,40.56,40.7171,111591.42016953,0
+DGS.US,D,20170920,000000,40.7267,40.7593,40.2248,40.5256,103858.9533116,0
+DGS.US,D,20170921,000000,40.7267,40.7593,40.6118,40.6855,62260.662121534,0
+DGS.US,D,20170922,000000,40.335,40.3982,40.2555,40.3263,103404.77790204,0
+DGS.US,D,20170925,000000,39.5199,39.5199,39.1435,39.2652,102730.30131681,0
+DGS.US,D,20170926,000000,39.2652,39.3868,39.1502,39.2728,87903.301337138,0
+DGS.US,D,20170927,000000,39.2499,39.3293,39.0276,39.2144,934487.30883792,0
+DGS.US,D,20170928,000000,38.9998,39.2824,38.9998,39.2057,3405180.655215,0
+DGS.US,D,20170929,000000,39.6061,39.7287,39.4931,39.7124,193132.08944723,0
+DGS.US,D,20171002,000000,39.5985,39.8637,39.5985,39.6789,192974.43315564,0
+DGS.US,D,20171003,000000,39.8388,40.0179,39.8226,40.0179,143042.28422049,0
+DGS.US,D,20171004,000000,40.0438,40.1884,40.0438,40.1166,87217.339856493,0
+DGS.US,D,20171005,000000,40.3168,40.5447,40.3168,40.4547,96239.247245012,0
+DGS.US,D,20171006,000000,40.1645,40.334,40.0094,40.31,109303.83781931,0
+DGS.US,D,20171009,000000,40.0659,40.1328,39.9049,40.0361,39870.336470939,0
+DGS.US,D,20171010,000000,40.3503,40.6166,40.3503,40.608,1253458.3532567,0
+DGS.US,D,20171011,000000,40.3914,40.6012,40.3426,40.5696,1742269.0751413,0
+DGS.US,D,20171012,000000,40.6654,40.7075,40.584,40.6434,127917.72104146,0
+DGS.US,D,20171013,000000,40.9767,40.9968,40.9048,40.9489,279624.83681123,0
+DGS.US,D,20171016,000000,40.901,40.9413,40.6807,40.7392,117682.59106464,0
+DGS.US,D,20171017,000000,40.448,40.448,40.2698,40.4059,81653.430069035,0
+DGS.US,D,20171018,000000,40.448,40.5783,40.3168,40.3168,337960.79694532,0
+DGS.US,D,20171019,000000,39.9845,40.0831,39.9069,40.0831,64036.644585123,0
+DGS.US,D,20171020,000000,40.222,40.31,40.1089,40.1808,87488.801020827,0
+DGS.US,D,20171023,000000,40.1243,40.1492,39.9682,39.9768,82404.124596561,0
+DGS.US,D,20171024,000000,40.063,40.2028,40.0094,40.1003,108301.51967408,0
+DGS.US,D,20171025,000000,40.1003,40.1559,39.653,39.8858,93500.621729437,0
+DGS.US,D,20171026,000000,40.0361,40.0821,39.7028,39.7287,51930.520737203,0
+DGS.US,D,20171027,000000,39.7679,40.062,39.6444,39.9921,72776.649995295,0
+DGS.US,D,20171030,000000,39.8063,39.882,39.6664,39.6952,74501.472470221,0
+DGS.US,D,20171031,000000,39.879,39.97,39.8398,39.9451,134894.27296485,0
+DGS.US,D,20171101,000000,40.1166,40.2536,40.0295,40.0917,103181.34448217,0
+DGS.US,D,20171102,000000,40.1645,40.223,40.0659,40.2028,63166.924777851,0
+DGS.US,D,20171103,000000,40.1089,40.1089,39.7632,39.9451,59305.911755893,0
+DGS.US,D,20171106,000000,39.9768,40.2028,39.9768,40.1386,112753.48276916,0
+DGS.US,D,20171107,000000,39.9921,40.1243,39.8322,39.8322,145056.31724358,0
+DGS.US,D,20171108,000000,40.0438,40.131,39.9279,40.0275,130175.02503104,0
+DGS.US,D,20171109,000000,39.7508,39.8782,39.5793,39.8063,85447.621881312,0
+DGS.US,D,20171110,000000,39.8063,39.8063,39.6329,39.7201,48015.215482377,0
+DGS.US,D,20171113,000000,39.5563,39.7114,39.4749,39.6367,55032.486580426,0
+DGS.US,D,20171114,000000,39.6214,39.6291,39.4586,39.5324,82808.184098859,0
+DGS.US,D,20171115,000000,39.3743,39.4203,39.2345,39.3552,340069.84137592,0
+DGS.US,D,20171116,000000,39.7124,39.8714,39.7124,39.8005,240353.80306463,0
+DGS.US,D,20171117,000000,39.8322,39.9883,39.7478,39.8388,115601.73683187,0
+DGS.US,D,20171120,000000,39.743,39.8858,39.653,39.8714,98606.179781729,0
+DGS.US,D,20171121,000000,40.0361,40.222,40.0361,40.1328,94704.44758512,0
+DGS.US,D,20171122,000000,40.2698,40.4049,40.2009,40.3761,55881.324759672,0
+DGS.US,D,20171124,000000,40.3426,40.4729,40.334,40.4394,47099.556093449,0
+DGS.US,D,20171127,000000,40.2929,40.2929,40.0582,40.1328,101198.63390112,0
+DGS.US,D,20171128,000000,40.3426,40.4882,40.268,40.4059,138785.56434745,0
+DGS.US,D,20171129,000000,40.334,40.3723,40.0659,40.0917,91233.921007243,0
+DGS.US,D,20171130,000000,40.222,40.222,39.9365,40.0514,341688.16754792,0
+DGS.US,D,20171201,000000,39.9538,40.0275,39.7718,39.97,80508.072771824,0
+DGS.US,D,20171204,000000,40.1328,40.1903,39.879,39.9049,84395.187828815,0
+DGS.US,D,20171205,000000,39.9845,40.1243,39.879,39.879,121515.41388877,0
+DGS.US,D,20171206,000000,39.4184,39.4673,39.2652,39.3954,110165.20497537,0
+DGS.US,D,20171207,000000,39.1502,39.359,39.0841,39.2565,82854.123680515,0
+DGS.US,D,20171208,000000,39.4835,39.5075,39.3379,39.4835,53495.598757732,0
+DGS.US,D,20171211,000000,39.6367,39.7584,39.6367,39.743,77708.890534974,0
+DGS.US,D,20171212,000000,39.4586,39.5784,39.3303,39.54,90718.144795007,0
+DGS.US,D,20171213,000000,39.7679,40.0917,39.7584,39.9921,107103.9583068,0
+DGS.US,D,20171214,000000,40.0094,40.1243,39.8388,39.8647,105039.80937646,0
+DGS.US,D,20171215,000000,40.0831,40.3034,39.9652,40.222,236742.32549758,0
+DGS.US,D,20171218,000000,40.5533,40.8991,40.5361,40.7392,101679.95542712,0
+DGS.US,D,20171219,000000,40.8445,40.8445,40.6261,40.65,281958.3587431,0
+DGS.US,D,20171220,000000,40.8924,41.038,40.8062,40.8684,167191.88703226,0
+DGS.US,D,20171221,000000,41.0648,41.218,41.0294,41.1041,120064.14074098,0
+DGS.US,D,20171222,000000,41.218,41.4431,41.218,41.4431,175307.53176447,0
+DGS.US,D,20171226,000000,41.3541,41.4929,41.3378,41.4604,75509.011022463,0
+DGS.US,D,20171227,000000,41.5657,41.7448,41.5648,41.7448,128775.95595331,0
+DGS.US,D,20171228,000000,42.0877,42.1797,42.0216,42.0877,110581.79345449,0
+DGS.US,D,20171229,000000,42.5522,42.6738,42.3885,42.4287,527075.2611604,0
+DGS.US,D,20180102,000000,42.9161,43.0551,42.7553,42.943,208627.30152373,0
+DGS.US,D,20180103,000000,43.0953,43.2907,43.0378,43.2255,501068.23753575,0
+DGS.US,D,20180104,000000,43.3644,43.5014,43.283,43.3644,277443.75076394,0
+DGS.US,D,20180105,000000,43.5426,43.8185,43.5177,43.8098,232380.153403,0
+DGS.US,D,20180108,000000,43.7782,43.9085,43.7418,43.8673,220587.25397546,0
+DGS.US,D,20180109,000000,43.7935,43.918,43.601,43.7389,277450.01525235,0
+DGS.US,D,20180110,000000,43.5914,43.6977,43.4564,43.6154,150362.33892491,0
+DGS.US,D,20180111,000000,43.5914,43.9085,43.5886,43.8912,175371.22072994,0
+DGS.US,D,20180112,000000,43.8826,44.1766,43.7935,44.1508,136494.84975302,0
+DGS.US,D,20180116,000000,44.2169,44.3385,43.9008,43.941,174107.88223439,0
+DGS.US,D,20180117,000000,44.2513,44.5511,44.1852,44.4458,130148.922996,0
+DGS.US,D,20180118,000000,44.3558,44.4927,44.3423,44.4219,139833.82207434,0
+DGS.US,D,20180119,000000,44.7235,44.8854,44.5951,44.8758,224751.0506038,0
+DGS.US,D,20180122,000000,45.0502,45.4055,45.0406,45.4055,366907.95379601,0
+DGS.US,D,20180123,000000,45.2033,45.3394,45.1105,45.3394,194995.77474852,0
+DGS.US,D,20180124,000000,45.7866,46.0175,45.6497,45.8604,169994.20151332,0
+DGS.US,D,20180125,000000,46.0089,46.2972,45.8049,45.9179,133254.02108343,0
+DGS.US,D,20180126,000000,46.0951,46.4063,45.9868,46.3489,222076.1140537,0
+DGS.US,D,20180129,000000,45.7704,45.8125,45.6335,45.643,157322.18554589,0
+DGS.US,D,20180130,000000,45.3241,45.3241,45.0406,45.1708,163051.06019476,0
+DGS.US,D,20180131,000000,45.6171,45.6823,45.1852,45.3815,104579.36947849,0
+DGS.US,D,20180201,000000,45.1535,45.3643,45.007,45.1382,373495.06335673,0
+DGS.US,D,20180202,000000,44.7542,44.7705,44.1508,44.1852,366522.68775893,0
+DGS.US,D,20180205,000000,44.0809,44.4381,42.761,42.8243,294245.10867345,0
+DGS.US,D,20180206,000000,42.6959,44.2925,42.5532,43.941,258884.15977466,0
+DGS.US,D,20180207,000000,43.3568,43.7734,42.8779,42.943,281670.19227635,0
+DGS.US,D,20180208,000000,43.1355,43.1355,41.5734,41.582,198921.52081736,0
+DGS.US,D,20180209,000000,42.241,42.5743,41.2478,42.3521,256200.87057336,0
+DGS.US,D,20180212,000000,42.7198,43.1546,42.5675,42.8779,255461.66094125,0
+DGS.US,D,20180213,000000,42.9497,43.2754,42.9018,43.192,107827.5067179,0
+DGS.US,D,20180214,000000,42.9822,44.2015,42.9822,44.0809,192136.0357904,0
+DGS.US,D,20180215,000000,44.5923,44.9266,44.2513,44.78,201885.66791562,0
+DGS.US,D,20180216,000000,44.5425,45.0808,44.5425,44.7303,120619.59204646,0
+DGS.US,D,20180220,000000,44.1766,44.3385,44.0166,44.1594,103570.78684485,0
+DGS.US,D,20180221,000000,44.4142,44.78,43.941,43.941,122797.54584954,0
+DGS.US,D,20180222,000000,44.1594,44.4458,44.0636,44.1364,79806.450070159,0
+DGS.US,D,20180223,000000,44.6632,44.9007,44.4544,44.8442,170807.54092492,0
+DGS.US,D,20180226,000000,44.7886,45.1469,44.6431,45.0961,111049.54192226,0
+DGS.US,D,20180227,000000,44.3835,44.4621,43.7705,43.7705,230422.50077558,0
+DGS.US,D,20180228,000000,44.0166,44.1354,43.4363,43.4363,114651.6227567,0
+DGS.US,D,20180301,000000,43.9085,44.2513,43.3156,43.6316,174744.77188917,0
+DGS.US,D,20180302,000000,43.3798,44.0301,43.1135,43.9334,152216.6274936,0
+DGS.US,D,20180305,000000,43.3568,43.9583,43.2505,43.8596,100112.78924379,0
+DGS.US,D,20180306,000000,44.2744,44.3883,43.9497,44.1766,162686.67578571,0
+DGS.US,D,20180307,000000,43.7638,44.0875,43.6067,44.0377,79255.17509028,0
+DGS.US,D,20180308,000000,43.9334,43.9909,43.6652,43.8912,115337.58423735,0
+DGS.US,D,20180309,000000,44.1297,44.5923,44.1,44.5674,125431.763225,0
+DGS.US,D,20180312,000000,44.4219,44.5272,44.3309,44.4046,185950.89756918,0
+DGS.US,D,20180313,000000,44.5023,44.69,43.9592,44.0301,144634.50835746,0
+DGS.US,D,20180314,000000,44.4717,44.4774,44.009,44.2513,86472.909817375,0
+DGS.US,D,20180315,000000,44.3749,44.5099,44.1048,44.2599,108576.11308261,0
+DGS.US,D,20180316,000000,44.2092,44.3251,44.1221,44.1594,71274.216858843,0
+DGS.US,D,20180319,000000,44.0166,44.0166,43.5761,43.7782,133754.13607465,0
+DGS.US,D,20180320,000000,44.1221,44.259,44.0166,44.1766,102879.6049572,0
+DGS.US,D,20180321,000000,44.1048,44.4774,43.9659,44.3558,76415.27367878,0
+DGS.US,D,20180322,000000,43.6316,43.8442,43.3069,43.3069,195462.4791349,0
+DGS.US,D,20180323,000000,43.3712,43.4526,42.5982,42.6231,111239.5647373,0
+DGS.US,D,20180326,000000,43.6499,44.0368,43.3013,43.9909,142407.48272852,0
+DGS.US,D,20180327,000000,43.9008,44.008,43.3069,43.3961,118443.72640618,0
+DGS.US,D,20180328,000000,43.4363,43.6067,43.1355,43.3481,110332.25799958,0
+DGS.US,D,20180329,000000,43.5512,44.1594,43.5483,43.9659,117624.12250617,0
+DGS.US,D,20180402,000000,43.8826,43.9909,42.9573,43.2476,96998.294423748,0
+DGS.US,D,20180403,000000,43.6499,43.8912,43.4363,43.8673,124189.30635746,0
+DGS.US,D,20180404,000000,42.8022,43.9008,42.7208,43.8442,135834.99030741,0
+DGS.US,D,20180405,000000,43.8442,44.0377,43.6901,43.8826,104835.16942181,0
+DGS.US,D,20180406,000000,43.5273,43.8673,43.0206,43.2352,77139.866171273,0
+DGS.US,D,20180409,000000,43.4124,43.623,43.1777,43.1844,205064.89578254,0
+DGS.US,D,20180410,000000,43.6987,43.9334,43.5848,43.8529,123204.73759604,0
+DGS.US,D,20180411,000000,43.7303,44.0166,43.601,43.9334,122660.77118597,0
+DGS.US,D,20180412,000000,43.8022,43.9995,43.759,43.9497,134934.99213951,0
+DGS.US,D,20180413,000000,43.8673,44.008,43.5579,43.6738,106488.99436144,0
+DGS.US,D,20180416,000000,43.5761,43.6987,43.4449,43.6901,50072.055842912,0
+DGS.US,D,20180417,000000,43.4363,43.6556,43.3156,43.5273,142868.96670788,0
+DGS.US,D,20180418,000000,43.5512,43.7782,43.4938,43.6738,63704.626699514,0
+DGS.US,D,20180419,000000,43.8759,43.9334,43.4688,43.5569,208575.09745366,0
+DGS.US,D,20180420,000000,43.3481,43.3481,43.0063,43.1595,150115.93571422,0
+DGS.US,D,20180423,000000,42.9899,43.1135,42.761,42.8243,126232.57365977,0
+DGS.US,D,20180424,000000,42.9822,43.0694,42.3951,42.5436,123510.65344663,0
+DGS.US,D,20180425,000000,42.4373,42.511,42.239,42.5024,85033.121565001,0
+DGS.US,D,20180426,000000,42.5522,42.8118,42.4737,42.7381,110320.77310416,0
+DGS.US,D,20180427,000000,42.7764,42.9248,42.6356,42.8913,107161.38278388,0
+DGS.US,D,20180430,000000,42.9248,43.0282,42.5024,42.5024,85459.106776726,0
+DGS.US,D,20180501,000000,42.241,42.3951,41.7362,42.241,224172.62950749,0
+DGS.US,D,20180502,000000,42.6059,42.7026,42.1835,42.2247,183709.25480061,0
+DGS.US,D,20180503,000000,42.3406,42.3693,41.7688,42.241,108962.42320109,0
+DGS.US,D,20180504,000000,41.9632,42.5139,41.9086,42.4373,77551.23424338,0
+DGS.US,D,20180507,000000,42.1347,42.2247,41.9163,42.0628,100993.99394647,0
+DGS.US,D,20180508,000000,41.9402,41.9986,41.7362,41.9967,82446.931934013,0
+DGS.US,D,20180509,000000,42.1107,42.1624,41.8282,41.9967,107166.60319088,0
+DGS.US,D,20180510,000000,42.3406,42.7974,42.3406,42.7381,101379.25998355,0
+DGS.US,D,20180511,000000,42.8606,42.9488,42.6575,42.7294,271372.41741546,0
+DGS.US,D,20180514,000000,43.0781,43.0781,42.762,42.8022,58347.445029511,0
+DGS.US,D,20180515,000000,42.421,42.421,42.1347,42.2496,121751.37628545,0
+DGS.US,D,20180516,000000,42.5675,42.761,42.5255,42.6882,70610.181087625,0
+DGS.US,D,20180517,000000,42.3885,42.4296,42.0437,42.1758,103884.01126524,0
+DGS.US,D,20180518,000000,42.0533,42.0992,41.9412,42.0437,78631.858493711,0
+DGS.US,D,20180521,000000,42.3406,42.4823,42.241,42.3693,63915.531142574,0
+DGS.US,D,20180522,000000,42.6059,42.6959,42.4804,42.5753,79207.14734582,0
+DGS.US,D,20180523,000000,42.1519,42.6519,42.1347,42.5982,106533.8898617,0
+DGS.US,D,20180524,000000,42.3463,42.4057,41.9488,42.3406,94402.708060149,0
+DGS.US,D,20180525,000000,42.241,42.4861,42.217,42.3693,53195.947395562,0
+DGS.US,D,20180529,000000,41.9402,42.0216,41.3856,41.5887,187631.86862525,0
+DGS.US,D,20180530,000000,41.7113,42.1021,41.6653,42.0533,117117.74302654,0
+DGS.US,D,20180531,000000,42.0284,42.1596,41.8674,42.036,276400.71344405,0
+DGS.US,D,20180601,000000,42.217,42.4373,42.1911,42.3788,172240.02060748,0
+DGS.US,D,20180604,000000,42.6882,42.7687,42.6164,42.7198,83169.436263704,0
+DGS.US,D,20180605,000000,42.4861,42.4861,42.2592,42.3243,100158.72882544,0
+DGS.US,D,20180606,000000,42.6471,42.9573,42.6471,42.9248,131573.05002736,0
+DGS.US,D,20180607,000000,42.7026,42.7026,42.0945,42.332,90223.250210797,0
+DGS.US,D,20180608,000000,42.241,42.4804,42.1433,42.421,91175.452448771,0
+DGS.US,D,20180611,000000,42.4373,42.5341,42.3463,42.3788,111789.79563578,0
+DGS.US,D,20180612,000000,42.3693,42.42,42.0945,42.217,66980.954136752,0
+DGS.US,D,20180613,000000,42.2802,42.2802,41.7927,41.9229,299533.38097097,0
+DGS.US,D,20180614,000000,41.9488,42.036,41.6231,41.6472,74366.785969455,0
+DGS.US,D,20180615,000000,41.4766,41.6193,41.2247,41.4507,65508.799360938,0
+DGS.US,D,20180618,000000,40.8828,40.9068,40.5965,40.833,194189.74390673,0
+DGS.US,D,20180619,000000,40.1262,40.4346,40.0562,40.3867,390092.82539297,0
+DGS.US,D,20180620,000000,40.5572,40.5821,40.38,40.38,149006.07718465,0
+DGS.US,D,20180621,000000,40.2238,40.2238,39.8724,39.9298,204667.10076865,0
+DGS.US,D,20180622,000000,40.2727,40.2929,39.9777,40.1022,167569.84449953,0
+DGS.US,D,20180625,000000,39.6234,39.8111,39.3427,39.6071,317293.20560686,0
+DGS.US,D,20180626,000000,39.564,39.5955,39.3868,39.4414,78623.505842501,0
+DGS.US,D,20180627,000000,39.1014,39.1942,38.5593,38.634,311890.08435519,0
+DGS.US,D,20180628,000000,38.6033,38.7403,38.4271,38.7403,199203.42279571,0
+DGS.US,D,20180629,000000,39.3264,39.3858,39.179,39.3111,227513.68999161,0
+DGS.US,D,20180702,000000,38.7815,38.9989,38.748,38.9567,278410.57014154,0
+DGS.US,D,20180703,000000,39.0458,39.1109,38.8561,38.8561,215511.97428381,0
+DGS.US,D,20180705,000000,38.7671,38.7891,38.4539,38.5593,123959.60844918,0
+DGS.US,D,20180706,000000,38.6828,39.1205,38.6761,38.9634,152006.76713194,0
+DGS.US,D,20180709,000000,39.361,39.4528,39.2278,39.4327,141925.11712112,0
+DGS.US,D,20180710,000000,39.3858,39.4922,39.3015,39.4835,131122.00686201,0
+DGS.US,D,20180711,000000,38.9414,39.0783,38.6857,38.8236,110168.33721958,0
+DGS.US,D,20180712,000000,39.2939,39.449,39.2278,39.3781,129174.7950486,0
+DGS.US,D,20180713,000000,39.3427,39.5103,39.2862,39.4577,109082.49256224,0
+DGS.US,D,20180716,000000,39.2603,39.3264,39.1521,39.2862,74710.288750478,0
+DGS.US,D,20180717,000000,39.2019,39.5908,39.2019,39.564,114911.59902563,0
+DGS.US,D,20180718,000000,39.269,39.564,39.2374,39.5075,126635.58908068,0
+DGS.US,D,20180719,000000,38.9242,39.1751,38.8322,38.9893,142983.81566203,0
+DGS.US,D,20180720,000000,39.2537,39.4327,39.2537,39.3944,87670.471184651,0
+DGS.US,D,20180723,000000,39.1876,39.2603,39.1109,39.2603,85246.114170863,0
+DGS.US,D,20180724,000000,39.7814,39.9768,39.6971,39.789,133028.49950075,0
+DGS.US,D,20180725,000000,40.085,40.3407,39.9768,40.3407,127525.14643457,0
+DGS.US,D,20180726,000000,40.0524,40.1348,39.9499,40.0103,112780.6288856,0
+DGS.US,D,20180727,000000,40.2076,40.3484,39.9845,40.1022,112455.9195698,0
+DGS.US,D,20180730,000000,40.1022,40.1444,40.0103,40.0285,53954.994574298,0
+DGS.US,D,20180731,000000,39.97,40.266,39.97,40.2172,116236.53832386,0
+DGS.US,D,20180801,000000,40.085,40.1702,39.9356,39.9768,60216.350737815,0
+DGS.US,D,20180802,000000,39.2939,39.5955,39.245,39.5324,76050.88926973,0
+DGS.US,D,20180803,000000,39.5324,39.7546,39.5036,39.6559,59343.498686339,0
+DGS.US,D,20180806,000000,39.3514,39.4663,39.2919,39.4078,60943.03139311,0
+DGS.US,D,20180807,000000,39.7546,39.927,39.7402,39.7546,155050.26441669,0
+DGS.US,D,20180808,000000,39.7066,39.8455,39.6196,39.789,57858.814933709,0
+DGS.US,D,20180809,000000,39.8111,39.927,39.6895,39.7066,59172.269336528,0
+DGS.US,D,20180810,000000,39.0775,39.2374,38.8878,39.0066,171490.37016136,0
+DGS.US,D,20180813,000000,38.453,38.543,38.1321,38.2135,290860.19677048,0
+DGS.US,D,20180814,000000,38.5277,38.6819,38.4855,38.586,157700.14301316,0
+DGS.US,D,20180815,000000,37.6695,37.7767,37.3573,37.6455,313669.19906299,0
+DGS.US,D,20180816,000000,37.9664,38.1388,37.9079,37.9569,107493.40066949,0
+DGS.US,D,20180817,000000,37.7126,38.2077,37.6541,38.1397,76895.551123371,0
+DGS.US,D,20180820,000000,38.0986,38.1733,37.9818,38.1321,70350.204818705,0
+DGS.US,D,20180821,000000,38.544,38.8715,38.544,38.6752,87147.386402607,0
+DGS.US,D,20180822,000000,38.6503,38.8677,38.6033,38.8408,62142.680923189,0
+DGS.US,D,20180823,000000,38.5688,38.6503,38.2806,38.3188,127772.59372668,0
+DGS.US,D,20180824,000000,38.634,38.8782,38.6033,38.8485,74566.205517101,0
+DGS.US,D,20180827,000000,39.1521,39.4548,39.1358,39.3264,46572.294985799,0
+DGS.US,D,20180828,000000,39.3351,39.5238,39.179,39.2316,66957.984345924,0
+DGS.US,D,20180829,000000,39.1617,39.4327,39.0363,39.4012,101190.28124991,0
+DGS.US,D,20180830,000000,38.9155,39.0544,38.5353,38.634,106827.27673546,0
+DGS.US,D,20180831,000000,38.6905,39.0775,38.6656,38.9155,78098.332897654,0
+DGS.US,D,20180904,000000,38.2547,38.2547,38.0439,38.1235,83367.811729948,0
+DGS.US,D,20180905,000000,37.8179,37.8916,37.6283,37.8036,130579.08453334,0
+DGS.US,D,20180906,000000,37.794,37.9079,37.5871,37.7279,292758.33675802,0
+DGS.US,D,20180907,000000,37.5631,37.7806,37.3802,37.4626,101654.89747349,0
+DGS.US,D,20180910,000000,37.3247,37.3553,36.9597,37.0268,519526.5526291,0
+DGS.US,D,20180911,000000,36.887,37.2318,36.887,37.2012,188191.49625634,0
+DGS.US,D,20180912,000000,36.9846,37.4799,36.9607,37.3247,75293.930253798,0
+DGS.US,D,20180913,000000,37.6695,37.8773,37.5641,37.703,85541.589207427,0
+DGS.US,D,20180914,000000,37.8036,37.8697,37.5555,37.6944,101661.16196189,0
+DGS.US,D,20180917,000000,37.546,37.6695,37.4291,37.4453,122636.75731375,0
+DGS.US,D,20180918,000000,37.6034,37.8496,37.6034,37.7672,86148.200501575,0
+DGS.US,D,20180919,000000,37.9989,38.1848,37.9989,38.1235,164596.30066866,0
+DGS.US,D,20180920,000000,38.2451,38.4118,38.1397,38.3686,110715.43587385,0
+DGS.US,D,20180921,000000,38.4184,38.5756,38.3869,38.5037,71668.87962853,0
+DGS.US,D,20180924,000000,38.2547,38.2547,38.0746,38.157,80297.168328764,0
+DGS.US,D,20180925,000000,38.2221,38.3226,38.1905,38.2901,46658.953742106,0
+DGS.US,D,20180926,000000,38.2748,38.6033,38.1733,38.2068,131941.61076201,0
+DGS.US,D,20180927,000000,38.2901,38.5018,38.2901,38.3821,213841.44404175,0
+DGS.US,D,20180928,000000,38.3322,38.45,38.2221,38.3141,164225.6517712,0
+DGS.US,D,20181001,000000,38.5191,38.5191,38.2824,38.3322,112532.13751209,0
+DGS.US,D,20181002,000000,38.0143,38.1733,37.8783,38.021,117645.0041342,0
+DGS.US,D,20181003,000000,38.0143,38.0555,37.4684,37.5172,126684.66090654,0
+DGS.US,D,20181004,000000,37.293,37.3247,36.7634,36.9301,212547.82718555,0
+DGS.US,D,20181005,000000,36.7873,36.8142,36.3516,36.5527,92105.728977318,0
+DGS.US,D,20181008,000000,36.3018,36.5527,36.1754,36.5172,119380.26742313,0
+DGS.US,D,20181009,000000,36.1907,36.4953,36.1754,36.3937,180012.16255866,0
+DGS.US,D,20181010,000000,36.1658,36.1658,35.3287,35.3363,302259.47750973,0
+DGS.US,D,20181011,000000,34.9753,35.1678,34.504,34.7223,259599.35553455,0
+DGS.US,D,20181012,000000,35.5288,35.5365,35.0337,35.3785,189586.38900846,0
+DGS.US,D,20181015,000000,35.3009,35.4292,35.2109,35.2443,81199.254659476,0
+DGS.US,D,20181016,000000,35.6045,36.0422,35.5365,35.9905,159361.27652261,0
+DGS.US,D,20181017,000000,35.6964,35.8057,35.4609,35.5729,90620.001143286,0
+DGS.US,D,20181018,000000,35.2272,35.2932,34.6984,34.7665,149132.41103421,0
+DGS.US,D,20181019,000000,35.0269,35.2443,34.9513,35.1093,302787.78269877,0
+DGS.US,D,20181022,000000,35.5202,35.5787,35.299,35.3593,154239.0131679,0
+DGS.US,D,20181023,000000,34.5806,35.162,34.4197,35.049,109224.48763281,0
+DGS.US,D,20181024,000000,34.9753,35.0337,34.1189,34.1525,106872.17223572,0
+DGS.US,D,20181025,000000,34.4111,34.8575,34.2866,34.6486,122559.49529006,0
+DGS.US,D,20181026,000000,34.1018,34.5806,33.9667,34.279,285428.88532098,0
+DGS.US,D,20181029,000000,34.4197,34.4283,33.3987,33.6736,222470.77682339,0
+DGS.US,D,20181030,000000,33.9015,34.2961,33.8977,34.279,133624.66998089,0
+DGS.US,D,20181031,000000,34.5557,34.6563,34.3699,34.4466,347313.67813805,0
+DGS.US,D,20181101,000000,35.0844,35.6552,34.9503,35.5949,132715.27508037,0
+DGS.US,D,20181102,000000,35.8909,35.9838,35.412,35.6802,127197.30487457,0
+DGS.US,D,20181105,000000,35.7386,35.9665,35.7271,35.9311,71030.945892344,0
+DGS.US,D,20181106,000000,35.7051,35.8143,35.5183,35.6888,157268.93739443,0
+DGS.US,D,20181107,000000,36.1475,36.4531,36.0154,36.4205,133275.94679286,0
+DGS.US,D,20181108,000000,35.9484,36.1093,35.5288,35.6552,140677.43984658,0
+DGS.US,D,20181109,000000,35.3871,35.4091,35.1045,35.2847,94087.39547696,0
+DGS.US,D,20181112,000000,35.1945,35.1945,34.8057,34.866,92857.467586244,0
+DGS.US,D,20181113,000000,35.1342,35.4465,35.0097,35.2272,73970.035036966,0
+DGS.US,D,20181114,000000,35.4541,35.5738,35.0835,35.2606,111655.10913501,0
+DGS.US,D,20181115,000000,35.4762,36.2184,35.4762,36.0997,96839.594050752,0
+DGS.US,D,20181116,000000,35.7894,36.3688,35.7894,36.2558,100599.33117679,0
+DGS.US,D,20181119,000000,36.0422,36.1907,35.7568,35.8746,92418.953397704,0
+DGS.US,D,20181120,000000,35.3689,35.4599,35.0671,35.1419,537924.31100117,0
+DGS.US,D,20181121,000000,35.8057,36.0661,35.7979,35.7979,110300.93555754,0
+DGS.US,D,20181123,000000,35.3526,35.5202,35.3459,35.3593,38298.993962002,0
+DGS.US,D,20181126,000000,35.7472,35.8746,35.526,35.6466,76079.079467565,0
+DGS.US,D,20181127,000000,35.5787,35.8469,35.5375,35.8469,131010.29015207,0
+DGS.US,D,20181128,000000,36.0661,36.6695,35.8746,36.6619,211327.29602746,0
+DGS.US,D,20181129,000000,36.3516,36.5862,36.2558,36.3842,118684.90920987,0
+DGS.US,D,20181130,000000,36.2491,36.3602,36.1332,36.3257,103384.94035542,0
+DGS.US,D,20181203,000000,37.1733,37.2576,36.9147,37.0545,118302.77541701,0
+DGS.US,D,20181204,000000,37.1321,37.2749,36.4799,36.5019,218406.16792818,0
+DGS.US,D,20181206,000000,35.6802,36.4023,35.6466,36.3104,640866.56084245,0
+DGS.US,D,20181207,000000,36.1754,36.4205,35.5681,35.6227,136087.65800652,0
+DGS.US,D,20181210,000000,35.4675,35.5949,35.0548,35.4368,213201.42214276,0
+DGS.US,D,20181211,000000,35.8057,35.8554,35.3871,35.6466,122206.59577642,0
+DGS.US,D,20181212,000000,36.0661,36.3133,36.0336,36.0901,147747.95909609,0
+DGS.US,D,20181213,000000,36.1658,36.3257,36.0422,36.1332,115122.50346868,0
+DGS.US,D,20181214,000000,35.7472,35.9962,35.6964,35.7568,100969.98007424,0
+DGS.US,D,20181217,000000,35.6227,35.7472,35.2606,35.3201,225075.7599196,0
+DGS.US,D,20181218,000000,35.4762,35.6994,35.3938,35.4858,258251.44644549,0
+DGS.US,D,20181219,000000,35.6045,35.9311,34.7827,35.0183,294278.51927829,0
+DGS.US,D,20181220,000000,35.4762,35.6639,35.1448,35.3785,430154.22876035,0
+DGS.US,D,20181221,000000,35.2847,35.4953,34.8651,34.959,334532.0336235,0
+DGS.US,D,20181224,000000,34.9666,35.2961,34.8306,34.8565,115909.74084526,0
+DGS.US,D,20181226,000000,34.8383,35.4063,34.7052,35.4063,260834.50383227,0
+DGS.US,D,20181227,000000,34.959,35.3134,34.7645,35.3134,304639.98310466,0
+DGS.US,D,20181228,000000,35.5154,35.66,35.3765,35.4493,237359.37760574,0
+DGS.US,D,20181231,000000,35.7261,35.8027,35.3709,35.4235,369895.07068509,0
+DGS.US,D,20190102,000000,35.2194,35.6438,35.2194,35.6438,181834.08460391,0
+DGS.US,D,20190103,000000,35.3038,35.3305,34.9925,35.093,138725.00762618,0
+DGS.US,D,20190104,000000,35.5001,36.1839,35.5001,36.1256,160067.07554988,0
+DGS.US,D,20190107,000000,36.1256,36.297,35.9895,36.1256,82222.454432737,0
+DGS.US,D,20190108,000000,36.1485,36.3028,36.0125,36.2194,72907.160170456,0
+DGS.US,D,20190109,000000,36.4138,36.7768,36.387,36.6312,153164.65340597,0
+DGS.US,D,20190110,000000,36.5986,37.0824,36.5986,37.045,248341.02578448,0
+DGS.US,D,20190111,000000,36.82,37.0038,36.7509,36.9703,91657.818056166,0
+DGS.US,D,20190114,000000,36.6149,36.9952,36.6149,36.8371,172987.5828908,0
+DGS.US,D,20190115,000000,36.9866,37.1915,36.955,37.0824,105680.87535685,0
+DGS.US,D,20190116,000000,37.3007,37.6302,37.3007,37.546,255592.17111641,0
+DGS.US,D,20190117,000000,37.1399,37.6043,37.1399,37.4961,206570.46116319,0
+DGS.US,D,20190118,000000,37.5717,37.6915,37.5038,37.6388,134933.94805811,0
+DGS.US,D,20190122,000000,37.2251,37.3352,36.954,37.0824,156907.68522958,0
+DGS.US,D,20190123,000000,37.546,37.6388,37.385,37.6302,89818.146627098,0
+DGS.US,D,20190124,000000,37.6983,38.0277,37.6983,37.9597,174338.62422407,0
+DGS.US,D,20190125,000000,38.1647,38.4166,38.1647,38.3322,361890.09858142,0
+DGS.US,D,20190128,000000,37.9003,38.1034,37.8371,38.0957,165892.00568766,0
+DGS.US,D,20190129,000000,38.155,38.2058,38.0277,38.0957,89679.283800727,0
+DGS.US,D,20190130,000000,38.2901,38.926,38.1254,38.8227,108535.39390796,0
+DGS.US,D,20190131,000000,39.0162,39.2019,38.9405,39.1426,147329.28245418,0
+DGS.US,D,20190201,000000,38.9165,39.0755,38.9069,39.0084,85300.40640373,0
+DGS.US,D,20190204,000000,38.8993,39.1942,38.8561,39.0994,125914.12883239,0
+DGS.US,D,20190205,000000,39.2095,39.6511,39.1512,39.61,254335.09710926,0
+DGS.US,D,20190206,000000,39.5324,39.5324,39.109,39.2144,303418.40786516,0
+DGS.US,D,20190207,000000,39.0017,39.1177,38.5918,38.9338,89335.781019704,0
+DGS.US,D,20190208,000000,38.8398,38.9165,38.6531,38.8657,566270.07696471,0
+DGS.US,D,20190211,000000,38.7125,38.7278,38.5603,38.6091,63185.718243075,0
+DGS.US,D,20190212,000000,38.814,38.9759,38.7872,38.8657,110815.66768838,0
+DGS.US,D,20190213,000000,38.8993,38.9509,38.6033,38.679,184902.63984229,0
+DGS.US,D,20190214,000000,38.544,38.926,38.4759,38.814,120546.50634837,0
+DGS.US,D,20190215,000000,38.7872,38.926,38.7451,38.926,110758.2432113,0
+DGS.US,D,20190219,000000,38.7968,39.3226,38.7968,39.2029,193311.67144825,0
+DGS.US,D,20190220,000000,39.3465,39.5649,39.2795,39.3657,152819.06246215,0
+DGS.US,D,20190221,000000,39.315,39.315,39.1301,39.2795,106436.79029138,0
+DGS.US,D,20190222,000000,39.5324,39.745,39.4826,39.5927,112023.66986966,0
+DGS.US,D,20190225,000000,40.0247,40.2354,39.9739,40.0055,89070.584343777,0
+DGS.US,D,20190226,000000,39.8025,40.017,39.7622,39.9232,67028.981881211,0
+DGS.US,D,20190227,000000,39.6779,39.7392,39.4912,39.6013,59651.502699719,0
+DGS.US,D,20190228,000000,39.405,39.405,39.11,39.2095,57584.221525171,0
+DGS.US,D,20190301,000000,39.473,39.5036,39.27,39.3753,108295.25518567,0
+DGS.US,D,20190304,000000,39.6684,39.6684,39.2192,39.4557,119773.88611142,0
+DGS.US,D,20190305,000000,39.6329,39.8714,39.5745,39.8025,68178.515504028,0
+DGS.US,D,20190306,000000,39.8551,39.8551,39.5736,39.5736,45123.110000813,0
+DGS.US,D,20190307,000000,39.3992,39.4472,38.9481,39.0017,106680.06125788,0
+DGS.US,D,20190308,000000,38.7872,38.9338,38.7278,38.9338,99228.452296896,0
+DGS.US,D,20190311,000000,39.2383,39.541,39.2383,39.5151,115911.82900806,0
+DGS.US,D,20190312,000000,39.541,39.7201,39.539,39.6186,87341.585543246,0
+DGS.US,D,20190313,000000,39.7526,39.8053,39.6789,39.7364,90674.293376153,0
+DGS.US,D,20190314,000000,39.5649,39.5649,39.4251,39.4912,92569.301119489,0
+DGS.US,D,20190315,000000,39.8714,40.0821,39.7958,40.0496,124684.20094167,0
+DGS.US,D,20190318,000000,40.3187,40.4384,40.2421,40.4107,134439.05347389,0
+DGS.US,D,20190319,000000,40.472,40.5218,40.3359,40.3962,116045.47142743,0
+DGS.US,D,20190320,000000,40.2851,40.766,40.0994,40.5141,104366.37687263,0
+DGS.US,D,20190321,000000,40.3618,40.4969,40.2401,40.4969,122659.72710457,0
+DGS.US,D,20190322,000000,39.9471,40.0639,39.405,39.4394,96578.57370043,0
+DGS.US,D,20190325,000000,39.4472,39.745,39.4002,39.5927,60648.600437948,0
+DGS.US,D,20190326,000000,39.6942,39.8292,39.5831,39.7364,47365.796850777,0
+DGS.US,D,20190327,000000,39.5496,39.6616,39.2996,39.4223,108350.59149994,0
+DGS.US,D,20190328,000000,39.4394,39.5736,39.2718,39.5238,59498.02273373,0
+DGS.US,D,20190329,000000,39.9154,40.0016,39.8034,39.9241,58642.920066076,0
+DGS.US,D,20190401,000000,40.4911,40.6942,40.4308,40.6261,173380.15749769,0
+DGS.US,D,20190402,000000,40.6003,40.6395,40.3551,40.4911,93848.300836065,0
+DGS.US,D,20190403,000000,40.7123,40.9988,40.7123,40.787,128561.91926604,0
+DGS.US,D,20190404,000000,40.8053,41.0916,40.7784,41.0677,126036.28635634,0
+DGS.US,D,20190405,000000,41.1003,41.287,41.0332,41.2286,135441.37161912,0
+DGS.US,D,20190408,000000,41.0332,41.2018,40.9815,41.127,148626.03155458,0
+DGS.US,D,20190409,000000,41.1865,41.2104,41.0754,41.0916,81623.151708398,0
+DGS.US,D,20190410,000000,41.2946,41.423,41.2783,41.3454,121383.8596322,0
+DGS.US,D,20190411,000000,41.0408,41.0754,40.8206,40.8704,61149.759510565,0
+DGS.US,D,20190412,000000,41.2526,41.3378,41.1501,41.2286,59143.035057292,0
+DGS.US,D,20190415,000000,41.1098,41.1098,40.9556,41.0408,83475.352114281,0
+DGS.US,D,20190416,000000,41.1769,41.3195,41.1644,41.2449,102128.91042967,0
+DGS.US,D,20190417,000000,41.5054,41.5054,41.2602,41.3119,82354.008689299,0
+DGS.US,D,20190418,000000,41.1769,41.2449,41.0083,41.2018,213497.94126073,0
+DGS.US,D,20190422,000000,41.0408,41.1338,40.9777,41.1175,72858.088344595,0
+DGS.US,D,20190423,000000,40.8618,41.0073,40.787,40.9901,451663.34970826,0
+DGS.US,D,20190424,000000,40.8302,40.8885,40.4978,40.608,112413.11223235,0
+DGS.US,D,20190425,000000,40.3627,40.5064,40.2277,40.4489,118371.68478949,0
+DGS.US,D,20190426,000000,40.4738,40.6606,40.4308,40.5668,100953.27477182,0
+DGS.US,D,20190429,000000,40.3723,40.4489,40.2947,40.3206,128334.30952057,0
+DGS.US,D,20190430,000000,40.3896,40.5409,40.2536,40.516,275732.50134723,0
+DGS.US,D,20190501,000000,40.516,40.8053,40.177,40.177,287695.58604318,0
+DGS.US,D,20190502,000000,40.3293,40.4116,40.0649,40.2612,111757.42911234,0
+DGS.US,D,20190503,000000,40.584,40.7545,40.5582,40.7181,87155.739053817,0
+DGS.US,D,20190506,000000,39.5496,39.882,39.5065,39.8714,103735.75170626,0
+DGS.US,D,20190507,000000,39.5927,39.6061,39.1675,39.3465,130855.76610467,0
+DGS.US,D,20190508,000000,39.4308,39.5898,39.3216,39.3379,115001.39002614,0
+DGS.US,D,20190509,000000,38.6933,39.0152,38.4156,38.8725,262657.46995892,0
+DGS.US,D,20190510,000000,39.0238,39.3044,38.7096,39.2278,67162.624300576,0
+DGS.US,D,20190513,000000,38.1014,38.1014,37.7184,37.7959,131562.60921335,0
+DGS.US,D,20190514,000000,38.1934,38.3198,38.1436,38.1781,134671.88362638,0
+DGS.US,D,20190515,000000,38.0584,38.5085,38.0584,38.406,84604.004109072,0
+DGS.US,D,20190516,000000,38.338,38.5765,38.1896,38.2623,65787.569095081,0
+DGS.US,D,20190517,000000,37.567,37.7232,37.3716,37.4646,68634.77907639,0
+DGS.US,D,20190520,000000,37.2969,37.3889,37.204,37.2701,152081.94099284,0
+DGS.US,D,20190521,000000,37.5421,37.6858,37.431,37.6676,57284.570163002,0
+DGS.US,D,20190522,000000,37.6264,37.6676,37.5239,37.5603,75914.114606162,0
+DGS.US,D,20190523,000000,37.0843,37.16,36.9225,37.1168,128981.63998937,0
+DGS.US,D,20190524,000000,37.3228,37.4224,37.0881,37.1686,68828.97821703,0
+DGS.US,D,20190528,000000,37.567,37.6091,37.3457,37.4051,71429.784987635,0
+DGS.US,D,20190529,000000,37.3543,37.6436,37.3131,37.6177,68331.995470017,0
+DGS.US,D,20190530,000000,37.6858,37.8715,37.6858,37.7863,61886.880979874,0
+DGS.US,D,20190531,000000,37.7471,38.1177,37.7202,38.067,158543.7607854,0
+DGS.US,D,20190603,000000,38.1867,38.2872,38.0765,38.202,115405.44952843,0
+DGS.US,D,20190604,000000,38.1177,38.362,37.9808,38.3294,66208.3338998,0
+DGS.US,D,20190605,000000,38.3198,38.3543,38.0919,38.1867,68845.68351945,0
+DGS.US,D,20190606,000000,38.0919,38.2183,38.0315,38.1608,55974.248004387,0
+DGS.US,D,20190607,000000,38.3112,38.7106,38.3112,38.4309,101763.48193922,0
+DGS.US,D,20190610,000000,38.6521,38.838,38.6435,38.7106,51275.881698596,0
+DGS.US,D,20190611,000000,39.0592,39.1502,38.9501,38.9913,266308.62261922,0
+DGS.US,D,20190612,000000,38.7106,38.7623,38.5573,38.61,63458.22348881,0
+DGS.US,D,20190613,000000,38.7623,38.837,38.5852,38.7106,130039.29444887,0
+DGS.US,D,20190614,000000,38.5085,38.5085,38.3457,38.3792,48463.126403529,0
+DGS.US,D,20190617,000000,38.406,38.5286,38.3887,38.3887,65859.61071177,0
+DGS.US,D,20190618,000000,38.7106,39.223,38.7106,39.1598,91437.516880494,0
+DGS.US,D,20190619,000000,39.1675,39.564,39.1215,39.4557,54000.934155955,0
+DGS.US,D,20190620,000000,40.1195,40.22,39.8111,40.016,67907.054339693,0
+DGS.US,D,20190621,000000,39.8714,39.9481,39.788,39.8292,66174.923294959,0
+DGS.US,D,20190624,000000,39.8647,39.9442,39.7613,39.8561,107117.53136502,0
+DGS.US,D,20190625,000000,39.7785,39.925,39.6578,39.7267,674218.69712515,0
+DGS.US,D,20190626,000000,39.9164,40.219,39.9164,40.0869,1044012.4919143,0
+DGS.US,D,20190627,000000,40.268,40.4116,40.2076,40.3464,1145529.5706429,0
+DGS.US,D,20190628,000000,40.4567,40.4949,40.31,40.4394,196044.03247542,0
+DGS.US,D,20190701,000000,40.9978,41.0754,40.65,40.7402,303175.13689866,0
+DGS.US,D,20190702,000000,40.811,40.8953,40.7449,40.8953,207273.12794626,0
+DGS.US,D,20190703,000000,40.7832,40.9307,40.7832,40.9202,377140.99561002,0
+DGS.US,D,20190705,000000,40.698,40.7066,40.4738,40.6711,191943.92481257,0
+DGS.US,D,20190708,000000,40.4567,40.56,40.4125,40.5429,228354.17551964,0
+DGS.US,D,20190709,000000,40.268,40.4623,40.268,40.4308,247598.68390816,0
+DGS.US,D,20190710,000000,40.7402,40.878,40.6711,40.7746,478257.14708044,0
+DGS.US,D,20190711,000000,40.8953,40.8953,40.6597,40.7075,363012.48608781,0
+DGS.US,D,20190712,000000,40.8272,40.9048,40.697,40.8771,96436.578629855,0
+DGS.US,D,20190715,000000,40.8953,40.9681,40.8598,40.9126,327290.28502417,0
+DGS.US,D,20190716,000000,40.9126,41.0026,40.8015,40.8272,222288.06257816,0
+DGS.US,D,20190717,000000,40.8349,40.9288,40.7315,40.8684,271538.42635826,0
+DGS.US,D,20190718,000000,40.8771,41.1184,40.7928,41.0687,283956.73054517,0
+DGS.US,D,20190719,000000,41.128,41.1357,40.7573,40.8272,345024.00762503,0
+DGS.US,D,20190722,000000,40.9048,40.9739,40.8272,40.8435,338971.46774177,0
+DGS.US,D,20190723,000000,40.8512,40.9413,40.6194,40.6788,360977.5714367,0
+DGS.US,D,20190724,000000,40.6788,40.8272,40.6788,40.7746,271915.33974413,0
+DGS.US,D,20190725,000000,40.6291,40.6693,40.3713,40.4662,205453.29406382,0
+DGS.US,D,20190726,000000,40.5515,40.6482,40.4662,40.6098,161180.06632365,0
+DGS.US,D,20190729,000000,40.4125,40.4834,40.2785,40.4662,150690.18048492,0
+DGS.US,D,20190730,000000,40.2076,40.3187,40.0094,40.1731,276645.02849196,0
+DGS.US,D,20190731,000000,40.2335,40.3627,39.6234,39.8647,499243.18324631,0
+DGS.US,D,20190801,000000,39.7613,40.0094,38.9883,39.0381,322310.01674004,0
+DGS.US,D,20190802,000000,38.9625,39.0228,38.6263,38.7202,370256.32284993,0
+DGS.US,D,20190805,000000,37.7509,37.8102,37.251,37.3448,331630.53140933,0
+DGS.US,D,20190806,000000,38.0238,38.1608,37.7337,37.8946,1901724.31899,0
+DGS.US,D,20190807,000000,37.6378,38.1809,37.4923,38.1283,664248.76382426,0
+DGS.US,D,20190808,000000,38.3754,38.7029,38.3342,38.6349,511114.38877894,0
+DGS.US,D,20190809,000000,38.3428,38.4194,38.0736,38.316,406740.7033365,0
+DGS.US,D,20190812,000000,37.8697,38.0851,37.8132,37.9127,113247.33327198,0
+DGS.US,D,20190813,000000,37.7068,38.632,37.6983,38.3591,142113.05177335,0
+DGS.US,D,20190814,000000,37.7337,37.8026,37.4061,37.4654,477681.85822832,0
+DGS.US,D,20190815,000000,37.6714,37.7739,37.4751,37.68,887456.66211697,0
+DGS.US,D,20190816,000000,37.8946,38.0593,37.8457,38.0315,352807.63447162,0
+DGS.US,D,20190819,000000,38.4376,38.4616,38.1196,38.1369,94696.09493391,0
+DGS.US,D,20190820,000000,38.1369,38.2566,38.0507,38.1627,252653.08197179,0
+DGS.US,D,20190821,000000,38.5315,38.6905,38.5066,38.6023,560226.93381406,0
+DGS.US,D,20190822,000000,38.4022,38.4874,38.2394,38.2566,296006.47399742,0
+DGS.US,D,20190823,000000,38.1014,38.4022,37.5938,37.68,660970.34822422,0
+DGS.US,D,20190826,000000,37.8438,37.8438,37.6896,37.7921,419952.50938838,0
+DGS.US,D,20190827,000000,37.9989,38.1091,37.8256,37.8514,382022.07616103,0
+DGS.US,D,20190828,000000,37.7068,37.9262,37.6378,37.9041,157843.18216514,0
+DGS.US,D,20190829,000000,38.0871,38.2412,37.9731,38.1455,120917.15524582,0
+DGS.US,D,20190830,000000,38.3505,38.3677,38.1196,38.2566,578957.75415314,0
+DGS.US,D,20190903,000000,38.2394,38.384,38.2211,38.3591,181916.56703461,0
+DGS.US,D,20190904,000000,38.7546,38.9615,38.7335,38.9012,298456.93304624,0
+DGS.US,D,20190905,000000,39.1846,39.3102,39.1109,39.1243,335449.78117523,0
+DGS.US,D,20190906,000000,39.2891,39.3666,39.2095,39.2278,192762.48463117,0
+DGS.US,D,20190909,000000,39.2891,39.3006,39.1205,39.2019,157541.44264017,0
+DGS.US,D,20190910,000000,39.2182,39.3916,39.1406,39.3312,186312.14973403,0
+DGS.US,D,20190911,000000,39.3666,39.563,39.3399,39.5362,249377.79861595,0
+DGS.US,D,20190912,000000,39.8714,40.1137,39.7862,39.9164,199396.57785495,0
+DGS.US,D,20190913,000000,40.1559,40.289,40.1223,40.1223,227013.57500039,0
+DGS.US,D,20190916,000000,39.8647,40.0285,39.7928,39.8292,132348.80250851,0
+DGS.US,D,20190917,000000,39.495,39.837,39.4854,39.7872,88568.381189758,0
+DGS.US,D,20190918,000000,39.6751,39.744,39.4078,39.6847,164804.07286752,0
+DGS.US,D,20190919,000000,39.6483,39.7958,39.495,39.5793,118516.81210427,0
+DGS.US,D,20190920,000000,39.6483,39.6847,39.2891,39.3925,186943.8189818,0
+DGS.US,D,20190923,000000,39.2891,39.5093,39.2891,39.4251,215624.73507515,0
+DGS.US,D,20190924,000000,39.3293,39.3514,39.0075,39.0592,164835.39530956,0
+DGS.US,D,20190925,000000,38.8227,39.065,38.6905,38.9989,216015.22151924,0
+DGS.US,D,20190926,000000,39.0142,39.0142,38.7614,38.928,550867.78813293,0
+DGS.US,D,20190927,000000,38.9012,38.9328,38.4204,38.543,248154.13521365,0
+DGS.US,D,20190930,000000,38.7173,38.9012,38.6656,38.7077,221189.68894401,0
+DGS.US,D,20191001,000000,38.6819,38.6867,38.4271,38.4635,281555.34332221,0
+DGS.US,D,20191002,000000,38.4472,38.4731,38.2806,38.4032,421249.25848877,0
+DGS.US,D,20191003,000000,38.5267,38.8619,38.5095,38.7863,212649.10308148,0
+DGS.US,D,20191004,000000,38.7958,39.0889,38.7345,39.0592,193825.35949768,0
+DGS.US,D,20191007,000000,38.9634,39.0142,38.7738,38.8408,169331.20982349,0
+DGS.US,D,20191008,000000,38.6819,38.7518,38.5698,38.6119,253919.55271155,0
+DGS.US,D,20191009,000000,38.8408,38.9376,38.7518,38.8227,395461.4919584,0
+DGS.US,D,20191010,000000,38.8227,39.1637,38.8227,39.0918,211227.06421293,0
+DGS.US,D,20191011,000000,39.4605,39.7526,39.4605,39.5046,271617.77654476,0
+DGS.US,D,20191014,000000,39.496,39.5553,39.4165,39.4337,311076.74494359,0
+DGS.US,D,20191015,000000,39.3916,39.6003,39.3562,39.5046,131282.7953978,0
+DGS.US,D,20191016,000000,39.4605,39.676,39.4078,39.6425,124378.2850911,0
+DGS.US,D,20191017,000000,39.8005,39.9154,39.7488,39.7488,228514.96405544,0
+DGS.US,D,20191018,000000,39.8274,39.9154,39.6971,39.8274,442919.16797249,0
+DGS.US,D,20191021,000000,39.8628,40.1243,39.8178,40.0994,271673.11285903,0
+DGS.US,D,20191022,000000,40.0707,40.2727,40.063,40.1175,164824.95449555,0
+DGS.US,D,20191023,000000,39.9749,40.1683,39.9662,40.1089,152195.74586558,0
+DGS.US,D,20191024,000000,40.1683,40.1683,39.9596,40.039,192441.95164098,0
+DGS.US,D,20191025,000000,39.9596,40.0994,39.8628,40.0802,557079.02838918,0
+DGS.US,D,20191028,000000,40.1089,40.2813,40.0917,40.2383,255985.7898047,0
+DGS.US,D,20191029,000000,39.9845,40.085,39.9413,40.0007,144815.13443988,0
+DGS.US,D,20191030,000000,39.7402,39.9691,39.5726,39.9413,115690.48375099,0
+DGS.US,D,20191031,000000,39.7671,39.7671,39.5726,39.7488,288610.20135071,0
+DGS.US,D,20191101,000000,39.925,40.1175,39.8867,40.0994,238542.3218334,0
+DGS.US,D,20191104,000000,40.4384,40.5879,40.3245,40.3245,159491.78669777,0
+DGS.US,D,20191105,000000,40.5706,40.5706,40.3417,40.448,203533.22836685,0
+DGS.US,D,20191106,000000,40.4298,40.4442,40.2517,40.3608,203423.59981972,0
+DGS.US,D,20191107,000000,40.562,40.6922,40.5083,40.562,167104.18419455,0
+DGS.US,D,20191108,000000,40.3245,40.448,40.2813,40.3245,166414.0463883,0
+DGS.US,D,20191111,000000,39.8628,40.0285,39.7574,39.9749,112274.24940597,0
+DGS.US,D,20191112,000000,39.879,39.879,39.6272,39.6799,312548.8997194,0
+DGS.US,D,20191113,000000,39.4424,39.5649,39.4078,39.5467,128699.73801102,0
+DGS.US,D,20191114,000000,39.3916,39.5304,39.3293,39.4778,119655.90491307,0
+DGS.US,D,20191115,000000,39.6885,39.8197,39.6425,39.7671,188931.74996986,0
+DGS.US,D,20191118,000000,39.7402,39.8714,39.6779,39.7574,192152.74109282,0
+DGS.US,D,20191119,000000,40.0007,40.0007,39.7574,39.8963,143637.41061923,0
+DGS.US,D,20191120,000000,39.7852,39.925,39.5917,39.7306,187655.88249748,0
+DGS.US,D,20191121,000000,39.7402,39.7862,39.6196,39.7852,339591.65209413,0
+DGS.US,D,20191122,000000,39.8091,39.8091,39.609,39.7058,376453.99004797,0
+DGS.US,D,20191125,000000,39.9413,40.1338,39.9413,40.0707,185942.54491797,0
+DGS.US,D,20191126,000000,39.9154,40.0553,39.8541,40.0199,195978.25534713,0
+DGS.US,D,20191127,000000,39.9749,40.0802,39.9461,39.9921,130164.58421703,0
+DGS.US,D,20191129,000000,39.6799,39.8091,39.6272,39.6799,128954.49387293,0
+DGS.US,D,20191202,000000,39.6799,39.6799,39.4912,39.5726,153611.52024573,0
+DGS.US,D,20191203,000000,39.3829,39.5046,39.2517,39.4864,203595.87325093,0
+DGS.US,D,20191204,000000,39.7153,39.7671,39.6568,39.7306,213784.01956468,0
+DGS.US,D,20191205,000000,39.7058,39.837,39.6607,39.7938,121330.61148074,0
+DGS.US,D,20191206,000000,39.9154,39.9921,39.879,39.9662,191643.22936899,0
+DGS.US,D,20191209,000000,39.8714,39.9921,39.8091,39.8274,210993.18997905,0
+DGS.US,D,20191210,000000,39.8714,39.9596,39.7757,39.8963,155274.74191797,0
+DGS.US,D,20191211,000000,40.0611,40.3685,40.039,40.2813,443030.88468243,0
+DGS.US,D,20191212,000000,40.3082,40.9538,40.3082,40.8752,214644.34263934,0
+DGS.US,D,20191213,000000,40.789,41.0696,40.6645,40.7181,303399.61439993,0
+DGS.US,D,20191216,000000,41.1481,41.3301,41.1481,41.2257,171886.07701245,0
+DGS.US,D,20191217,000000,41.3301,41.4786,41.3129,41.4268,185576.07234612,0
+DGS.US,D,20191218,000000,41.5504,41.628,41.3914,41.628,773924.29462244,0
+DGS.US,D,20191219,000000,41.513,41.6625,41.471,41.628,238088.14642384,0
+DGS.US,D,20191220,000000,41.6098,41.6193,41.471,41.5313,371895.53064995,0
+DGS.US,D,20191223,000000,41.3732,41.47,41.3187,41.47,522883.27433424,0
+DGS.US,D,20191224,000000,41.4163,41.5341,41.4163,41.4623,110072.28173067,0
+DGS.US,D,20191226,000000,41.742,41.8569,41.742,41.8569,238678.05241556,0
+DGS.US,D,20191227,000000,41.9709,42.0073,41.8397,42.0073,316728.35756876,0
+DGS.US,D,20191230,000000,42.0868,42.1251,41.8397,41.8751,179634.20509139,0
+DGS.US,D,20191231,000000,41.9709,42.1471,41.9364,42.1212,153949.80261974,0
+DGS.US,D,20200102,000000,42.376,42.6768,42.376,42.6595,195202.50286598,0
+DGS.US,D,20200103,000000,42.0599,42.2218,41.9623,42.0073,160661.15786721,0
+DGS.US,D,20200106,000000,41.4967,41.7601,41.4967,41.7247,187041.96263353,0
+DGS.US,D,20200107,000000,41.6452,41.7286,41.5992,41.6989,143826.38935286,0
+DGS.US,D,20200108,000000,41.5044,41.9105,41.4383,41.6902,238326.19698333,0
+DGS.US,D,20200109,000000,41.9191,41.9268,41.8004,41.8847,197026.51307403,0
+DGS.US,D,20200110,000000,42.0503,42.1107,41.9268,41.946,171962.29495474,0
+DGS.US,D,20200113,000000,42.1653,42.5187,42.0408,42.5187,256272.91219005,0
+DGS.US,D,20200114,000000,42.3415,42.4957,42.3338,42.4469,165466.02047593,0
+DGS.US,D,20200115,000000,42.4469,42.4948,42.0953,42.1653,1592385.9695796,0
+DGS.US,D,20200116,000000,42.3492,42.535,42.3492,42.5101,264753.98541271,0
+DGS.US,D,20200117,000000,42.5187,42.6863,42.4699,42.6681,180076.89560554,0
+DGS.US,D,20200121,000000,41.8397,41.9785,41.6788,41.7515,209657.8098668,0
+DGS.US,D,20200122,000000,42.0245,42.0791,41.9221,41.9795,230678.30071891,0
+DGS.US,D,20200123,000000,41.513,41.7515,41.2238,41.7075,159863.47967662,0
+DGS.US,D,20200124,000000,41.7688,41.7688,41.2564,41.4623,220656.16334795,0
+DGS.US,D,20200127,000000,40.0352,40.4116,39.9442,40.2105,234847.31775424,0
+DGS.US,D,20200128,000000,40.2363,40.3512,40.0773,40.2986,146915.82621927,0
+DGS.US,D,20200129,000000,40.448,40.515,40.2899,40.3235,167180.40213684,0
+DGS.US,D,20200130,000000,39.4787,39.7086,39.1521,39.699,323950.26862146,0
+DGS.US,D,20200131,000000,39.1971,39.223,38.791,38.9682,407360.88768886,0
+DGS.US,D,20200203,000000,38.8446,38.9682,38.7824,38.836,525749.27778077,0
+DGS.US,D,20200204,000000,39.7345,39.8589,39.655,39.699,176664.83758614,0
+DGS.US,D,20200205,000000,40.2545,40.2545,39.9202,39.971,137723.73356234,0
+DGS.US,D,20200206,000000,40.2622,40.2899,40.0064,40.0438,142500.40597322,0
+DGS.US,D,20200207,000000,39.6367,39.676,39.4069,39.4691,165250.93970726,0
+DGS.US,D,20200210,000000,39.4174,39.6204,39.3829,39.5841,141334.16704799,0
+DGS.US,D,20200211,000000,39.9806,40.175,39.9279,40.0438,230788.97334745,0
+DGS.US,D,20200212,000000,40.2277,40.4212,40.2277,40.4116,656814.9042471,0
+DGS.US,D,20200213,000000,40.0352,40.0773,39.788,39.8216,1684647.2666857,0
+DGS.US,D,20200214,000000,40.1061,40.1434,39.7824,39.9806,180689.77138809,0
+DGS.US,D,20200218,000000,39.7172,39.8264,39.6827,39.7709,315823.13899384,0
+DGS.US,D,20200219,000000,39.9011,39.9777,39.8312,39.8915,118476.09292961,0
+DGS.US,D,20200220,000000,39.5487,39.6196,39.1886,39.3379,287905.44640483,0
+DGS.US,D,20200221,000000,39.2853,39.4749,39.1617,39.313,253105.16921855,0
+DGS.US,D,20200224,000000,37.8476,38.1675,37.7873,37.9463,378792.73238685,0
+DGS.US,D,20200225,000000,38.3859,38.3859,37.6015,37.6206,1255002.5496492,0
+DGS.US,D,20200226,000000,38.1924,38.4749,37.9999,38.0881,1189764.1673712,0
+DGS.US,D,20200227,000000,37.5603,37.6561,36.9942,37.0211,594600.18170723,0
+DGS.US,D,20200228,000000,36.0269,36.7127,35.729,36.7127,2010131.2908856,0
+DGS.US,D,20200302,000000,36.9243,37.6206,36.7318,37.6206,666034.14302046,0
+DGS.US,D,20200303,000000,37.682,38.2652,37.2586,37.5412,518211.01006348,0
+DGS.US,D,20200304,000000,37.9022,37.9415,37.6139,37.9204,398991.53117615,0
+DGS.US,D,20200305,000000,37.5412,37.7787,37.0306,37.1456,309979.41539084,0
+DGS.US,D,20200306,000000,36.5978,36.7835,36.4358,36.7127,463031.30800547,0
+DGS.US,D,20200309,000000,34.618,35.1955,33.4735,34.4925,448357.78799179,0
+DGS.US,D,20200310,000000,35.594,35.9292,34.9839,35.8928,2467903.5608728,0
+DGS.US,D,20200311,000000,35.0308,35.207,34.1946,34.5376,742082.94412739,0
+DGS.US,D,20200312,000000,31.6048,31.6661,30.1863,30.7859,894927.06454317,0
+DGS.US,D,20200313,000000,32.7321,32.8892,30.7169,32.4142,1026083.5260914,0
+DGS.US,D,20200316,000000,28.4422,29.7429,27.9844,28.1865,952320.2191719,0
+DGS.US,D,20200317,000000,28.9173,29.6825,28.2928,29.5083,927736.27849721,0
+DGS.US,D,20200318,000000,27.289,28.0198,26.6014,27.1387,685246.28488555,0
+DGS.US,D,20200319,000000,26.248,26.6723,25.9146,26.2757,1009730.0791031,0
+DGS.US,D,20200320,000000,27.6147,27.7383,26.4788,26.6138,939062.47353837,0
+DGS.US,D,20200323,000000,26.3715,26.4175,25.6062,25.9242,1155683.2622704,0
+DGS.US,D,20200324,000000,27.1415,27.5812,27.0525,27.3935,808605.54652899,0
+DGS.US,D,20200325,000000,28.1118,29.0035,27.8456,28.5964,1211603.2180419,0
+DGS.US,D,20200326,000000,28.8886,29.9268,28.8886,29.8943,468748.69775892,0
+DGS.US,D,20200327,000000,28.4556,28.8436,28.2621,28.3589,519036.87845189,0
+DGS.US,D,20200330,000000,28.6232,29.1088,28.3598,29.0743,1687081.0204321,0
+DGS.US,D,20200331,000000,28.9508,29.5216,28.9508,29.1529,422505.28841453,0
+DGS.US,D,20200401,000000,28.6232,28.8014,28.1118,28.199,550931.47709841,0
+DGS.US,D,20200402,000000,28.6051,29.0906,28.5438,28.9776,250553.4342738,0
+DGS.US,D,20200403,000000,28.8627,28.9863,28.2354,28.3857,257884.97387364,0
+DGS.US,D,20200406,000000,29.3473,29.8617,29.3128,29.7726,441591.09643005,0
+DGS.US,D,20200407,000000,30.7322,30.8127,29.9604,30.0522,379222.89392418,0
+DGS.US,D,20200408,000000,30.2917,30.5839,30.08,30.5226,532843.81090252,0
+DGS.US,D,20200409,000000,30.83,31.1556,30.4861,30.5839,600125.46048284,0
+DGS.US,D,20200413,000000,30.6978,30.8079,30.4229,30.7151,408955.19998863,0
+DGS.US,D,20200414,000000,31.352,31.669,31.2725,31.5273,495695.39464473,0
+DGS.US,D,20200415,000000,30.9008,31.0081,30.7064,30.8127,1266261.9234806,0
+DGS.US,D,20200416,000000,31.1212,31.1843,30.7869,30.8836,2293883.3814761,0
+DGS.US,D,20200417,000000,31.5885,31.7581,31.2725,31.4746,1060300.1617744,0
+DGS.US,D,20200420,000000,31.2629,31.6077,31.2534,31.3338,899468.81863877,0
+DGS.US,D,20200421,000000,30.5666,30.7677,30.3798,30.4421,336775.76455487,0
+DGS.US,D,20200422,000000,31.1212,31.1843,30.989,30.989,262988.44376313,0
+DGS.US,D,20200423,000000,31.2456,31.5982,31.0857,31.1212,202452.60411652,0
+DGS.US,D,20200424,000000,31.0857,31.1652,30.8214,31.0943,218374.84548615,0
+DGS.US,D,20200427,000000,31.5359,31.783,31.465,31.783,210330.19828923,0
+DGS.US,D,20200428,000000,32.0483,32.1459,31.8174,31.8721,313758.9900635,0
+DGS.US,D,20200429,000000,32.4017,32.7809,32.3931,32.6575,222654.53515001,0
+DGS.US,D,20200430,000000,32.5617,32.6842,31.9515,32.0923,272200.37396668,0
+DGS.US,D,20200501,000000,31.3864,31.5321,30.9717,31.0761,356265.63207268,0
+DGS.US,D,20200504,000000,31.4573,31.7581,31.352,31.7131,364954.4774942,0
+DGS.US,D,20200505,000000,31.9601,32.1009,31.8184,31.8624,220132.03448451,0
+DGS.US,D,20200506,000000,31.9237,31.9237,31.6633,31.7131,359937.66636101,0
+DGS.US,D,20200507,000000,31.9956,32.1632,31.8998,31.9774,597660.3842944,0
+DGS.US,D,20200508,000000,32.3145,32.6316,32.3049,32.4907,413081.40968651,0
+DGS.US,D,20200511,000000,32.1891,32.4007,32.1287,32.2599,680661.72345249,0
+DGS.US,D,20200512,000000,32.3931,32.6019,32.0847,32.0847,354275.61292184,0
+DGS.US,D,20200513,000000,32.3232,32.3796,31.7915,31.9601,311979.87535571,0
+DGS.US,D,20200514,000000,31.4037,32.031,31.307,32.0214,372355.97054792,0
+DGS.US,D,20200515,000000,31.6249,31.8011,31.465,31.6872,216893.29397772,0
+DGS.US,D,20200518,000000,32.1709,32.7522,32.1709,32.6316,359317.48200865,0
+DGS.US,D,20200519,000000,32.4994,32.6575,32.3481,32.3835,222013.46916963,0
+DGS.US,D,20200520,000000,32.7809,32.8777,32.6143,32.7465,156931.69910182,0
+DGS.US,D,20200521,000000,32.7283,32.8815,32.5425,32.6938,213811.16568111,0
+DGS.US,D,20200522,000000,32.3049,32.3748,32.0847,32.2685,180981.07009905,0
+DGS.US,D,20200526,000000,33.144,33.2924,32.9352,32.9744,251089.04803266,0
+DGS.US,D,20200527,000000,33.1248,33.1612,32.8518,33.099,300165.05021874,0
+DGS.US,D,20200528,000000,33.1181,33.2943,32.8375,32.8518,407892.32512211,0
+DGS.US,D,20200529,000000,33.0099,33.2139,32.6575,33.1775,336202.56386556,0
+DGS.US,D,20200601,000000,33.4964,33.9457,33.4705,33.9457,190791.25894555,0
+DGS.US,D,20200602,000000,34.3699,34.8105,34.3699,34.7138,223258.01419996,0
+DGS.US,D,20200603,000000,35.1285,35.548,35.1285,35.4378,289761.82313632,0
+DGS.US,D,20200604,000000,35.0844,35.2281,34.8105,34.9877,246410.5192735,0
+DGS.US,D,20200605,000000,35.8708,36.2329,35.8708,36.0298,246077.45730649,0
+DGS.US,D,20200608,000000,36.0106,36.4349,35.9005,36.4349,180101.95355917,0
+DGS.US,D,20200609,000000,35.8612,36.1792,35.7376,35.9847,379858.73949756,0
+DGS.US,D,20200610,000000,36.0719,36.2998,35.8708,36.0901,193191.60208711,0
+DGS.US,D,20200611,000000,35.049,35.1907,34.2742,34.3249,291687.10924029,0
+DGS.US,D,20200612,000000,35.0758,35.1649,34.5509,34.9973,250092.99437583,0
+DGS.US,D,20200615,000000,34.2463,34.89,34.1669,34.7578,205159.90719006,0
+DGS.US,D,20200616,000000,35.3852,35.3852,34.5547,34.8105,207087.28145682,0
+DGS.US,D,20200617,000000,35.094,35.3297,35.0864,35.1831,316159.33320506,0
+DGS.US,D,20200618,000000,35.1371,35.3765,35.1103,35.253,101468.00690266,0
+DGS.US,D,20200619,000000,35.6054,35.6054,35.1285,35.253,135888.23845888,0
+DGS.US,D,20200622,000000,35.3928,35.7117,35.3669,35.6054,219164.17102551,0
+DGS.US,D,20200623,000000,35.7137,35.8554,35.5883,35.615,246865.73876445,0
+DGS.US,D,20200624,000000,35.3546,35.4081,34.8708,35.0241,171077.95800785,0
+DGS.US,D,20200625,000000,34.9072,35.2827,34.8977,35.2023,218526.23728933,0
+DGS.US,D,20200626,000000,35.2118,35.2204,34.799,34.9513,173128.53387998,0
+DGS.US,D,20200629,000000,34.9331,35.095,34.8344,35.095,266083.10103654,0
+DGS.US,D,20200630,000000,35.0241,35.0758,34.8077,34.9331,162158.37059665,0
+DGS.US,D,20200701,000000,35.2827,35.6054,35.2568,35.5423,227046.98560523,0
+DGS.US,D,20200702,000000,36.1782,36.4119,36.1256,36.2146,202586.24653588,0
+DGS.US,D,20200706,000000,37.1906,37.5498,37.1906,37.4588,163278.66994024,0
+DGS.US,D,20200707,000000,36.8668,37.16,36.8247,36.8419,215689.46812203,0
+DGS.US,D,20200708,000000,37.1369,37.4405,37.0555,37.4051,138128.83714604,0
+DGS.US,D,20200709,000000,37.4779,37.521,36.9741,37.1724,150997.1404169,0
+DGS.US,D,20200710,000000,36.9665,36.9665,36.7251,36.8152,156549.56530894,0
+DGS.US,D,20200713,000000,37.2978,37.5498,36.8668,36.9301,1658762.400585,0
+DGS.US,D,20200714,000000,36.5632,37.115,36.5632,36.9933,163138.76303246,0
+DGS.US,D,20200715,000000,37.1369,37.3161,37.0555,37.1005,265270.80570634,0
+DGS.US,D,20200716,000000,36.6436,36.8956,36.6436,36.8247,268214.07117657,0
+DGS.US,D,20200717,000000,36.9569,36.9971,36.771,36.9301,141647.39146838,0
+DGS.US,D,20200720,000000,37.1648,37.4224,37.0929,37.4224,161062.0851253,0
+DGS.US,D,20200721,000000,37.5756,37.6378,37.3879,37.3879,175128.99384485,0
+DGS.US,D,20200722,000000,37.4588,37.5468,37.2892,37.4147,188008.78201111,0
+DGS.US,D,20200723,000000,37.3601,37.5402,37.0929,37.1465,135849.60744703,0
+DGS.US,D,20200724,000000,36.7873,37.0115,36.6887,36.9482,413193.12639645,0
+DGS.US,D,20200727,000000,37.0296,37.2269,36.9837,37.1561,160914.86964772,0
+DGS.US,D,20200728,000000,36.9933,36.9933,36.6983,36.7347,186534.5390725,0
+DGS.US,D,20200729,000000,37.0929,37.2711,37.0613,37.1648,210124.51425317,0
+DGS.US,D,20200730,000000,36.9301,37.0651,36.6619,37.0115,150364.42708772,0
+DGS.US,D,20200731,000000,37.0747,37.0747,36.6207,36.8602,146604.68996169,0
+DGS.US,D,20200803,000000,36.9837,37.1369,36.886,36.9837,198578.01803634,0
+DGS.US,D,20200804,000000,37.1188,37.4147,37.1188,37.3784,230863.10312694,0
+DGS.US,D,20200805,000000,37.7001,37.9874,37.7001,37.7806,162985.28306647,0
+DGS.US,D,20200806,000000,37.6111,37.9338,37.6015,37.8974,206240.53144038,0
+DGS.US,D,20200807,000000,37.5038,37.7192,37.4684,37.6292,91958.513499736,0
+DGS.US,D,20200810,000000,37.6742,37.8256,37.5766,37.7806,192118.28640658,0
+DGS.US,D,20200811,000000,37.8438,37.9971,37.633,37.6915,228180.85800703,0
+DGS.US,D,20200812,000000,38.022,38.1397,37.9778,37.9778,246998.33710242,0
+DGS.US,D,20200813,000000,37.8898,38.0152,37.7777,37.8524,123766.45338994,0
+DGS.US,D,20200814,000000,37.8802,38.113,37.8802,38.0152,134406.68695045,0
+DGS.US,D,20200817,000000,38.2116,38.3974,38.2116,38.2834,119641.28777345,0
+DGS.US,D,20200818,000000,38.1675,38.2518,37.9971,38.202,145478.1261297,0
+DGS.US,D,20200819,000000,38.1924,38.247,37.952,37.9971,125111.2302348,0
+DGS.US,D,20200820,000000,37.1724,37.6742,37.1092,37.6111,128085.81814706,0
+DGS.US,D,20200821,000000,37.6829,37.8735,37.6082,37.7614,173050.22777488,0
+DGS.US,D,20200824,000000,38.2566,38.2566,37.9778,38.0957,152797.13675272,0
+DGS.US,D,20200825,000000,38.2288,38.383,38.1397,38.3179,121738.84730864,0
+DGS.US,D,20200826,000000,38.3467,38.3993,38.2911,38.3007,153029.96690521,0
+DGS.US,D,20200827,000000,38.2748,38.3801,37.8179,38.0057,132772.69955744,0
+DGS.US,D,20200828,000000,38.3007,38.6061,38.3007,38.588,88709.332178932,0
+DGS.US,D,20200831,000000,37.9262,38.0871,37.7471,37.952,154900.96077631,0
+DGS.US,D,20200901,000000,38.2384,38.3371,38.1637,38.2748,119150.56951485,0
+DGS.US,D,20200902,000000,38.3629,38.4175,38.068,38.4175,237576.54653721,0
+DGS.US,D,20200903,000000,38.2566,38.3141,37.7288,37.8256,292473.30253547,0
+DGS.US,D,20200904,000000,38.1311,38.2662,37.6915,38.0593,147570.46525788,0
+DGS.US,D,20200908,000000,37.5919,37.9424,37.5919,37.6206,113619.02625083,0
+DGS.US,D,20200909,000000,38.0057,38.2384,37.9673,38.0871,91853.061278206,0
+DGS.US,D,20200910,000000,38.022,38.0756,37.4961,37.4961,74166.322340408,0
+DGS.US,D,20200911,000000,37.6915,37.8342,37.4961,37.6015,106350.13153507,0
+DGS.US,D,20200914,000000,38.0315,38.247,38.0315,38.202,228161.0204604,0
+DGS.US,D,20200915,000000,38.5344,38.6503,38.4156,38.498,259502.25596423,0
+DGS.US,D,20200916,000000,38.5603,38.7297,38.4357,38.4443,139046.58469777,0
+DGS.US,D,20200917,000000,38.3467,38.6857,38.3467,38.6684,86085.555617498,0
+DGS.US,D,20200918,000000,38.6598,38.748,38.4443,38.543,138970.36675547,0
+DGS.US,D,20200921,000000,37.8352,37.9971,37.4646,37.9693,127444.75216667,0
+DGS.US,D,20200922,000000,37.7777,37.7777,37.3659,37.6149,123098.24129311,0
+DGS.US,D,20200923,000000,37.4234,37.4234,36.8065,36.8065,302589.40723253,0
+DGS.US,D,20200924,000000,36.3516,36.8391,36.2731,36.5777,436356.07228399,0
+DGS.US,D,20200925,000000,36.388,36.6332,36.1427,36.6235,284634.33937461,0
+DGS.US,D,20200928,000000,37.1427,37.2289,36.9416,37.1053,272972.99420363,0
+DGS.US,D,20200929,000000,37.0335,37.3199,37.0335,37.1781,187987.90038309,0
+DGS.US,D,20200930,000000,37.2882,37.6523,37.2882,37.588,204092.85599794,0
+DGS.US,D,20201001,000000,37.8237,38.1148,37.7595,37.9597,155901.19075874,0
+DGS.US,D,20201002,000000,37.5057,37.9424,37.5057,37.6599,155212.0970339,0
+DGS.US,D,20201005,000000,37.8697,38.2058,37.8697,38.1052,192249.84066314,0
+DGS.US,D,20201006,000000,38.2796,38.4874,38.0602,38.1426,149206.5408137,0
+DGS.US,D,20201007,000000,38.451,38.7327,38.451,38.5161,127431.17910845,0
+DGS.US,D,20201008,000000,38.6608,38.9338,38.589,38.7422,94698.183096713,0
+DGS.US,D,20201009,000000,38.8609,39.2211,38.8064,39.0142,103466.37870472,0
+DGS.US,D,20201012,000000,38.9252,39.0697,38.769,38.9702,175543.49416115,0
+DGS.US,D,20201013,000000,38.8609,38.8609,38.6407,38.8064,111846.17603144,0
+DGS.US,D,20201014,000000,38.7144,38.973,38.6608,38.6608,158489.46855254,0
+DGS.US,D,20201015,000000,38.2613,38.5794,38.2613,38.5506,90653.411748128,0
+DGS.US,D,20201016,000000,38.5161,38.6915,38.4998,38.5161,106584.00576896,0
+DGS.US,D,20201019,000000,38.5975,38.7422,38.406,38.4424,106435.74620998,0
+DGS.US,D,20201020,000000,38.543,38.9059,38.543,38.6962,125504.84892309,0
+DGS.US,D,20201021,000000,38.8332,39.0439,38.8236,38.8878,172140.83287436,0
+DGS.US,D,20201022,000000,38.9606,39.0678,38.769,39.0142,169012.76499611,0
+DGS.US,D,20201023,000000,39.042,39.224,38.836,39.2057,138424.3121826,0
+DGS.US,D,20201026,000000,38.6416,38.7317,38.315,38.497,156549.56530894,0
+DGS.US,D,20201027,000000,38.5257,38.5506,38.3696,38.4424,138740.66884719,0
+DGS.US,D,20201028,000000,37.8792,37.952,37.588,37.6053,216392.1349051,0
+DGS.US,D,20201029,000000,37.6426,37.815,37.5028,37.6695,123582.69506332,0
+DGS.US,D,20201030,000000,37.4415,37.4789,37.1552,37.3065,102466.14872229,0
+DGS.US,D,20201102,000000,37.6245,37.6781,37.3879,37.6523,154126.25237656,0
+DGS.US,D,20201103,000000,38.0152,38.179,37.9539,38.0152,142272.79622775,0
+DGS.US,D,20201104,000000,38.3055,38.9252,38.3055,38.7604,147270.8138957,0
+DGS.US,D,20201105,000000,39.2336,39.5458,39.2211,39.451,161411.85239474,0
+DGS.US,D,20201106,000000,39.2786,39.6607,39.2786,39.5238,91112.807564694,0
+DGS.US,D,20201109,000000,40.5869,40.6108,39.9959,39.9959,135501.9283404,0
+DGS.US,D,20201110,000000,39.9959,40.2517,39.9423,40.0514,110651.74690838,0
+DGS.US,D,20201111,000000,40.1597,40.358,40.1041,40.2152,145705.73587517,0
+DGS.US,D,20201112,000000,40.1166,40.3206,39.9519,40.0343,153841.21815401,0
+DGS.US,D,20201113,000000,40.2871,40.4882,40.2335,40.4605,82942.870599625,0
+DGS.US,D,20201116,000000,40.878,41.0102,40.7239,40.8972,145922.90480664,0
+DGS.US,D,20201117,000000,40.787,41.0197,40.7056,40.946,146465.82713531,0
+DGS.US,D,20201118,000000,41.1232,41.2247,40.9422,40.9508,141431.26661831,0
+DGS.US,D,20201119,000000,40.9508,41.0754,40.9058,41.0332,176694.07186537,0
+DGS.US,D,20201120,000000,41.1059,41.2679,41.0955,41.1874,129720.84962147,0
+DGS.US,D,20201123,000000,41.4336,41.5082,41.1778,41.288,152043.30998098,0
+DGS.US,D,20201124,000000,41.3962,41.6691,41.3138,41.6328,153107.2289289,0
+DGS.US,D,20201125,000000,41.4422,41.5781,41.2976,41.514,108939.45341026,0
+DGS.US,D,20201127,000000,41.8158,42.1318,41.8158,41.9498,60387.580087626,0
+DGS.US,D,20201130,000000,41.7055,41.8158,41.514,41.56,131221.19459513,0
+DGS.US,D,20201201,000000,41.9325,42.1519,41.8061,41.9594,181245.22269358,0
+DGS.US,D,20201202,000000,42.0053,42.2524,42.0053,42.1701,129865.97693625,0
+DGS.US,D,20201203,000000,42.5599,42.7236,42.4967,42.5417,117136.53649177,0
+DGS.US,D,20201204,000000,42.6519,42.8884,42.6519,42.8693,164513.81823796,0
+DGS.US,D,20201207,000000,42.7333,42.8597,42.6327,42.7591,128037.7904026,0
+DGS.US,D,20201208,000000,42.6423,42.7515,42.5876,42.7515,159106.5206607,0
+DGS.US,D,20201209,000000,42.7591,42.7955,42.3147,42.4881,169900.2341872,0
+DGS.US,D,20201210,000000,42.4057,42.8549,42.4057,42.7773,114967.97942129,0
+DGS.US,D,20201211,000000,42.6155,42.7045,42.4325,42.6231,114488.74605811,0
+DGS.US,D,20201214,000000,42.8865,42.899,42.6423,42.6423,123354.04123643,0
+DGS.US,D,20201215,000000,42.7955,43.1058,42.7515,43.0598,121832.81463476,0
+DGS.US,D,20201216,000000,43.1058,43.3357,43.1058,43.2868,139835.91023714,0
+DGS.US,D,20201217,000000,43.3606,43.3692,43.2792,43.3692,186489.64357225,0
+DGS.US,D,20201218,000000,43.3692,43.4257,43.2553,43.3692,124397.07855632,0
+DGS.US,D,20201221,000000,42.4143,42.8185,42.3578,42.717,249788.12260665,0
+DGS.US,D,20201222,000000,42.332,42.3626,42.1576,42.1576,126327.58506729,0
+DGS.US,D,20201223,000000,42.5235,42.7074,42.4967,42.6537,220587.25397546,0
+DGS.US,D,20201224,000000,42.9095,43.0388,42.8243,42.9382,174146.51324623,0
+DGS.US,D,20201228,000000,43.4334,43.5991,43.3328,43.488,238836.75278856,0
+DGS.US,D,20201229,000000,43.737,43.737,43.4602,43.5905,173759.15904635,0
+DGS.US,D,20201230,000000,43.6997,43.9304,43.6997,43.8826,213417.54699283,0
+DGS.US,D,20201231,000000,43.9659,43.9659,43.6192,43.828,123895.9194837,0
+DGS.US,D,20210104,000000,44.4161,44.6182,43.9573,44.0483,222992.81752403,0
+DGS.US,D,20210105,000000,44.2686,44.6459,44.2686,44.5626,155978.45278244,0
+DGS.US,D,20210106,000000,44.3156,44.6919,44.1834,44.4343,177672.37613837,0
+DGS.US,D,20210107,000000,44.4898,44.7675,44.4898,44.6546,184447.42035133,0
+DGS.US,D,20210108,000000,44.8748,45.0223,44.6651,45.0128,167353.71964946,0
+DGS.US,D,20210111,000000,44.3614,44.5348,44.3021,44.4257,169352.09145152,0
+DGS.US,D,20210112,000000,44.4717,44.7657,44.4074,44.7369,166455.80964435,0
+DGS.US,D,20210113,000000,44.8481,45.1277,44.7896,44.9112,272725.54691153,0
+DGS.US,D,20210114,000000,45.3988,45.4629,45.2072,45.3337,237147.42908128,0
+DGS.US,D,20210115,000000,44.6459,44.757,44.4659,44.6278,159987.72536338,0
+DGS.US,D,20210119,000000,45.0769,45.0769,44.8183,44.8203,147306.31266335,0
+DGS.US,D,20210120,000000,45.1698,45.3068,44.9831,45.234,220116.37326348,0
+DGS.US,D,20210121,000000,45.2072,45.2302,44.9582,45.1794,216386.91449809,0
+DGS.US,D,20210122,000000,44.6919,44.9017,44.6919,44.8557,183328.16508915,0
+DGS.US,D,20210125,000000,44.8203,44.8203,44.3893,44.5991,372184.74119811,0
+DGS.US,D,20210126,000000,44.6086,44.7466,44.5214,44.7207,124082.81005452,0
+DGS.US,D,20210127,000000,44.0033,44.2226,43.8185,43.8472,267187.7391591,0
+DGS.US,D,20210128,000000,43.737,44.1038,43.6632,44.0301,617289.11463859,0
+DGS.US,D,20210129,000000,43.3232,43.4142,42.9095,43.148,287379.22937859,0
+DGS.US,D,20210201,000000,43.8002,44.0301,43.5991,43.9755,242070.27288834,0
+DGS.US,D,20210202,000000,44.4621,44.5338,44.283,44.4717,221914.28143651,0
+DGS.US,D,20210203,000000,44.7207,44.8298,44.5262,44.7466,425215.72373226,0
+DGS.US,D,20210204,000000,44.7283,44.7466,44.4975,44.7293,186079.31958153,0
+DGS.US,D,20210205,000000,44.8126,45.0415,44.7111,44.9936,300160.87389314,0
+DGS.US,D,20210208,000000,44.9112,45.3337,44.9112,45.3241,212359.89253332,0
+DGS.US,D,20210209,000000,45.0961,45.6056,45.0961,45.5099,166373.32721365,0
+DGS.US,D,20210210,000000,45.8221,45.9227,45.5654,45.6746,110228.89394086,0
+DGS.US,D,20210211,000000,45.9495,46.1813,45.9227,45.9313,159397.81937166,0
+DGS.US,D,20210212,000000,45.8767,46.0912,45.8479,46.051,124548.4703595,0
+DGS.US,D,20210216,000000,46.2359,46.3565,45.9773,46.1142,150494.93726288,0
+DGS.US,D,20210217,000000,46.1975,46.3259,46.0041,46.2904,242047.30309752,0
+DGS.US,D,20210218,000000,46.1429,46.3355,45.9581,46.3,101040.97760953,0
+DGS.US,D,20210219,000000,46.483,46.823,46.483,46.5568,191269.44822733,0
+DGS.US,D,20210222,000000,46.1142,46.6477,46.0233,46.2071,136335.10529863,0
+DGS.US,D,20210223,000000,46.2167,46.6687,45.9227,46.436,197489.0411348,0
+DGS.US,D,20210224,000000,45.8575,46.391,45.7474,46.2713,194550.99607158,0
+DGS.US,D,20210225,000000,46.4456,46.5941,45.7292,45.8221,152151.89444672,0
+DGS.US,D,20210226,000000,45.7292,45.7378,45.1727,45.575,270670.79471379,0
+DGS.US,D,20210301,000000,46.2263,46.6573,46.2071,46.4274,175683.40106893,0
+DGS.US,D,20210302,000000,46.1621,46.2359,45.8125,46.1047,179160.19213521,0
+DGS.US,D,20210303,000000,46.3355,46.3537,46.0462,46.1879,166454.76556295,0
+DGS.US,D,20210304,000000,46.2713,46.5069,45.6094,45.8317,203341.11738902,0
+DGS.US,D,20210305,000000,45.9495,45.9495,45.2541,45.8125,162848.5084029,0
+DGS.US,D,20210308,000000,45.2694,45.4074,45.0291,45.1153,192652.85608404,0
+DGS.US,D,20210309,000000,45.4629,45.6746,45.3164,45.5099,227110.67457071,0
+DGS.US,D,20210310,000000,45.5817,45.5999,45.2513,45.5003,154979.26688141,0
+DGS.US,D,20210311,000000,46.2263,46.4772,46.1047,46.3,477924.08511343,0
+DGS.US,D,20210312,000000,45.9773,46.1525,45.7704,46.1429,125112.2743162,0
+DGS.US,D,20210315,000000,46.1879,46.5375,46.1708,46.5375,104624.26497875,0
+DGS.US,D,20210316,000000,46.7205,46.9446,46.6755,46.823,145131.49110447,0
+DGS.US,D,20210317,000000,46.5375,47.255,46.4274,47.1716,248904.82974117,0
+DGS.US,D,20210318,000000,46.5835,46.8871,46.4925,46.5184,151081.7110104,0
+DGS.US,D,20210319,000000,46.483,47.116,46.483,47.116,157463.13653507,0
+DGS.US,D,20210322,000000,46.9245,47.2243,46.6525,47.0414,118737.11327994,0
+DGS.US,D,20210323,000000,46.528,46.6018,46.1037,46.2359,145750.63137544,0
+DGS.US,D,20210324,000000,46.2167,46.2349,45.8221,45.8863,303619.9155756,0
+DGS.US,D,20210325,000000,45.7656,46.0347,45.6918,46.0328,180067.49887293,0
+DGS.US,D,20210326,000000,46.2369,46.8057,46.1794,46.7511,177374.81293901,0
+DGS.US,D,20210329,000000,46.7042,46.8192,46.5117,46.6314,142642.4010438,0
+DGS.US,D,20210330,000000,46.778,46.9092,46.642,46.9072,89556.082195375,0
+DGS.US,D,20210331,000000,46.8977,47.2271,46.8795,47.2109,295901.02177589,0
+DGS.US,D,20210401,000000,47.3125,47.5058,47.2673,47.459,126301.48303226,0
+DGS.US,D,20210405,000000,47.2932,47.5317,47.2425,47.4685,173998.25368725,0
+DGS.US,D,20210406,000000,47.5327,47.7626,47.4963,47.6993,167621.00448818,0
+DGS.US,D,20210407,000000,47.5978,47.7128,47.4867,47.6074,111380.51572648,0
+DGS.US,D,20210408,000000,47.8737,48.0949,47.8737,47.9474,171005.91639116,0
+DGS.US,D,20210409,000000,47.7271,47.7999,47.6246,47.7722,166420.3108767,0
+DGS.US,D,20210412,000000,47.4867,47.4867,47.2846,47.4226,589234.64738602,0
+DGS.US,D,20210413,000000,47.3125,47.5289,47.3028,47.4043,115228.99977161,0
+DGS.US,D,20210414,000000,47.5892,47.8459,47.5241,47.5796,151960.82755029,0
+DGS.US,D,20210415,000000,48.0403,48.1313,47.9388,48.1313,172178.41980481,0
+DGS.US,D,20210416,000000,48.3248,48.4168,48.138,48.2788,119669.47797129,0
+DGS.US,D,20210419,000000,48.546,48.7385,48.546,48.6658,202311.65312734,0
+DGS.US,D,20210420,000000,48.7864,48.886,48.5498,48.6102,171617.74809231,0
+DGS.US,D,20210421,000000,48.637,49.0929,48.637,49.0249,172881.08658787,0
+DGS.US,D,20210422,000000,48.8765,48.8765,48.5087,48.6562,100224.50595372,0
+DGS.US,D,20210423,000000,48.8946,49.0891,48.8669,48.9503,211639.47636644,0
+DGS.US,D,20210426,000000,49.522,49.659,49.3927,49.5125,104023.918173,0
+DGS.US,D,20210427,000000,49.6034,49.6274,49.4387,49.4856,146684.04014818,0
+DGS.US,D,20210428,000000,49.6321,49.9041,49.6034,49.7413,155485.64636103,0
+DGS.US,D,20210429,000000,49.8525,49.8525,49.4856,49.7882,112893.38967694,0
+DGS.US,D,20210430,000000,49.476,49.5689,49.182,49.3103,143995.53053987,0
+DGS.US,D,20210503,000000,49.1906,49.3314,49.0613,49.1992,453295.24893848,0
+DGS.US,D,20210504,000000,48.5087,48.5183,48.1581,48.4895,190646.13163077,0
+DGS.US,D,20210505,000000,48.5364,48.7289,48.5364,48.6198,132165.04418189,0
+DGS.US,D,20210506,000000,49.0058,49.2394,48.9416,49.1532,253287.88346377,0
+DGS.US,D,20210507,000000,49.5852,49.9903,49.5852,49.862,136132.55350678,0
+DGS.US,D,20210510,000000,50.0181,50.0468,49.5776,49.7058,138584.056637,0
+DGS.US,D,20210511,000000,48.6839,49.0986,48.6839,48.978,176835.02285454,0
+DGS.US,D,20210512,000000,47.8094,47.9513,47.4139,47.5058,200949.12689867,0
+DGS.US,D,20210513,000000,47.5892,47.8229,47.4274,47.6246,259965.8281064,0
+DGS.US,D,20210514,000000,47.8277,48.0843,47.8104,47.9848,147387.75101266,0
+DGS.US,D,20210517,000000,46.9542,47.2635,46.9169,47.2386,256457.71459808,0
+DGS.US,D,20210518,000000,48.206,48.3017,48.1237,48.1495,178341.6323166,0
+DGS.US,D,20210519,000000,47.5892,48.1811,47.5892,48.0403,142495.18556622,0
+DGS.US,D,20210520,000000,48.0489,48.2836,47.9474,48.1868,182657.86482952,0
+DGS.US,D,20210521,000000,48.1581,48.2233,47.7722,47.7722,96664.188375336,0
+DGS.US,D,20210524,000000,48.3152,48.6294,48.3152,48.5278,113509.3977037,0
+DGS.US,D,20210525,000000,48.7576,48.819,48.5728,48.7299,100344.57531487,0
+DGS.US,D,20210526,000000,48.7864,49.2509,48.7864,49.1446,89154.11085588,0
+DGS.US,D,20210527,000000,49.3927,49.521,49.362,49.4856,125128.97961862,0
+DGS.US,D,20210528,000000,49.6034,49.8208,49.5497,49.7155,103855.8210674,0
+DGS.US,D,20210601,000000,50.4051,50.4511,50.2652,50.3955,131364.2337471,0
+DGS.US,D,20210602,000000,50.3313,50.6168,50.3313,50.5344,163947.92611847,0
+DGS.US,D,20210603,000000,50.2672,50.4453,50.1244,50.3036,145457.24450168,0
+DGS.US,D,20210604,000000,50.6082,50.7643,50.5344,50.7556,150400.96993676,0
+DGS.US,D,20210607,000000,50.6082,50.6082,50.5066,50.6082,120490.1259527,0
+DGS.US,D,20210608,000000,50.4511,50.5066,50.3122,50.4424,142491.00924062,0
+DGS.US,D,20210609,000000,50.4147,50.4511,50.2518,50.3217,142340.66151883,0
+DGS.US,D,20210610,000000,50.4424,50.6982,50.4147,50.5803,150822.77882289,0
+DGS.US,D,20210611,000000,50.5985,50.5985,50.2767,50.4328,92974.404703188,0
+DGS.US,D,20210614,000000,50.4424,50.5899,50.3448,50.5066,82629.646179239,0
+DGS.US,D,20210615,000000,50.543,50.543,50.3036,50.4424,161855.58699028,0
+DGS.US,D,20210616,000000,50.4099,50.5248,49.7241,49.9262,174183.05609528,0
+DGS.US,D,20210617,000000,50.0181,50.1014,49.8083,49.9443,182412.50570022,0
+DGS.US,D,20210618,000000,49.6963,49.839,49.5661,49.659,109418.68677346,0
+DGS.US,D,20210621,000000,49.7413,50.0478,49.5776,49.954,164204.77014318,0
+DGS.US,D,20210622,000000,49.7241,50.1292,49.7155,50.0823,100721.48870074,0
+DGS.US,D,20210623,000000,50.0086,50.1474,49.8965,49.9492,153933.09731731,0
+DGS.US,D,20210624,000000,50.2624,50.4396,50.2471,50.4396,122333.97370737,0
+DGS.US,D,20210625,000000,50.6914,50.748,50.4865,50.6407,80373.386271058,0
+DGS.US,D,20210628,000000,50.7758,50.8591,50.6914,50.7844,122317.26840495,0
+DGS.US,D,20210629,000000,50.5612,50.6914,50.4673,50.6914,170193.62106096,0
+DGS.US,D,20210630,000000,50.8131,50.907,50.7097,50.8591,139636.4906895,0
+DGS.US,D,20210701,000000,50.8418,50.8974,50.5612,50.8035,132190.10213552,0
+DGS.US,D,20210702,000000,50.8505,51.0937,50.8035,51.0181,118225.51339331,0
+DGS.US,D,20210706,000000,50.8782,51.0104,50.5899,50.7384,119984.79055448,0
+DGS.US,D,20210707,000000,50.9261,50.9433,50.5238,50.8686,170386.77612019,0
+DGS.US,D,20210708,000000,50.178,50.4099,50.1034,50.2815,90301.556315894,0
+DGS.US,D,20210709,000000,50.4577,50.6914,50.4577,50.6914,128336.39768337,0
+DGS.US,D,20210712,000000,50.6914,50.95,50.5047,50.9347,136914.57047634,0
+DGS.US,D,20210713,000000,50.5899,50.816,50.5047,50.5899,129695.79166785,0
+DGS.US,D,20210714,000000,50.9166,50.9166,50.6914,50.8686,120924.46381564,0
+DGS.US,D,20210715,000000,51.1206,51.2144,50.953,51.0746,155128.57052179,0
+DGS.US,D,20210716,000000,51.2699,51.2699,50.9347,51.0008,95779.851428446,0
+DGS.US,D,20210719,000000,50.5708,50.6082,50.2126,50.4204,199221.17217953,0
+DGS.US,D,20210720,000000,50,50.4491,49.8706,50.4204,105007.44285301,0
+DGS.US,D,20210721,000000,50.1321,50.5803,50.1321,50.5516,126016.44880972,0
+DGS.US,D,20210722,000000,50.7661,50.8591,50.5708,50.7661,89581.140149006,0
+DGS.US,D,20210723,000000,50.6914,50.6914,50.4032,50.6082,90968.724331316,0
+DGS.US,D,20210726,000000,50.1685,50.3361,50.0756,50.3361,193621.76362444,0
+DGS.US,D,20210727,000000,49.6551,49.6551,49.226,49.6178,183568.30381144,0
+DGS.US,D,20210728,000000,49.7864,50.1225,49.6274,50.0938,137158.88552425,0
+DGS.US,D,20210729,000000,50.5143,50.6436,50.4396,50.5985,104804.89106117,0
+DGS.US,D,20210730,000000,50.2346,50.5516,50.2164,50.3745,105840.61981124,0
+DGS.US,D,20210802,000000,50.5708,50.7575,50.5047,50.5143,145473.94980409,0
+DGS.US,D,20210803,000000,50.5612,50.8581,50.3783,50.7939,140889.38837104,0
+DGS.US,D,20210804,000000,51.1014,51.1636,50.7288,50.9261,280890.26346959,0
+DGS.US,D,20210805,000000,50.7939,50.8676,50.748,50.8131,85555.162265644,0
+DGS.US,D,20210806,000000,50.6819,50.6819,50.4865,50.5985,74160.057852,0
+DGS.US,D,20210809,000000,50.5238,50.5889,50.4022,50.4204,140716.07085843,0
+DGS.US,D,20210810,000000,50.1599,50.1685,50.0382,50.1225,102567.42461821,0
+DGS.US,D,20210811,000000,50.272,50.3745,50.0938,50.3745,220823.21637216,0
+DGS.US,D,20210812,000000,50.3745,50.4204,50.2624,50.4204,110123.44171932,0
+DGS.US,D,20210813,000000,50.1408,50.2346,49.9664,50.2346,102749.09478203,0
+DGS.US,D,20210816,000000,49.796,49.8993,49.6274,49.8515,102536.10217618,0
+DGS.US,D,20210817,000000,48.9176,49.0202,48.6801,48.9272,158135.5249575,0
+DGS.US,D,20210818,000000,49.4406,49.5939,49.1379,49.1428,233115.1867095,0
+DGS.US,D,20210819,000000,48.4522,48.795,48.4474,48.6562,241342.54815164,0
+DGS.US,D,20210820,000000,48.32,48.7692,48.32,48.7126,134416.08368306,0
+DGS.US,D,20210823,000000,49.4224,49.7011,49.4224,49.5987,109837.36341537,0
+DGS.US,D,20210824,000000,50.0095,50.2911,50.0095,50.225,109856.1568806,0
+DGS.US,D,20210825,000000,50.5421,50.7575,50.5421,50.6914,120651.9585699,0
+DGS.US,D,20210826,000000,50.6177,50.6253,50.3361,50.4577,138160.15958808,0
+DGS.US,D,20210827,000000,50.7,51.1109,50.5334,51.0937,153262.79705769,0
+DGS.US,D,20210830,000000,51.2335,51.3082,51.1023,51.1493,238675.96425276,0
+DGS.US,D,20210831,000000,51.7747,51.7747,51.6157,51.6722,121623.9983545,0
+DGS.US,D,20210901,000000,51.7747,52.1214,51.7747,52.0084,193167.58821487,0
+DGS.US,D,20210902,000000,52.1855,52.3139,52.0927,52.1195,103864.17371861,0
+DGS.US,D,20210903,000000,52.176,52.381,52.176,52.3254,113658.70134408,0
+DGS.US,D,20210907,000000,51.9988,52.1664,51.8676,52.0543,175185.37424051,0
+DGS.US,D,20210908,000000,51.7833,51.7833,51.3734,51.4567,321012.22355824,0
+DGS.US,D,20210909,000000,51.7,51.9174,51.653,51.7929,195657.72235695,0
+DGS.US,D,20210910,000000,52.0927,52.1377,51.8618,51.8954,344126.09761993,0
+DGS.US,D,20210913,000000,52.2795,52.4652,52.2267,52.3637,135712.83278346,0
+DGS.US,D,20210914,000000,52.2315,52.291,51.9337,51.9797,218079.37044957,0
+DGS.US,D,20210915,000000,52.0736,52.2967,52.0027,52.2508,208027.99879939,0
+DGS.US,D,20210916,000000,51.6071,51.7143,51.4758,51.6914,121131.19193309,0
+DGS.US,D,20210917,000000,51.5879,51.6349,51.3313,51.4107,118116.92892758,0
+DGS.US,D,20210920,000000,50.2441,50.4396,50,50.2346,189560.28697343,0
+DGS.US,D,20210921,000000,50.6263,50.77,50.4979,50.6733,113836.1951823,0
+DGS.US,D,20210922,000000,51.1684,51.5783,51.1684,51.2986,149587.63052516,0
+DGS.US,D,20210923,000000,51.5506,51.7929,51.541,51.6914,100427.05774557,0
+DGS.US,D,20210924,000000,51.0295,51.1809,51.0199,51.0956,110811.49136277,0
+DGS.US,D,20210927,000000,50.7556,51.0008,50.6886,50.9261,133550.5402014,0
+DGS.US,D,20210928,000000,50.679,50.7364,50.3725,50.4721,193234.40942456,0
+DGS.US,D,20210929,000000,50.3486,50.406,50.0181,50.1034,212171.95788109,0
+DGS.US,D,20210930,000000,50.7364,50.8782,50.4539,50.519,124871.0915125,0
+DGS.US,D,20211001,000000,50.4157,50.5526,50.0756,50.4625,203337.9851448,0
+DGS.US,D,20211004,000000,50.1417,50.1417,49.5833,49.7538,128938.83265192,0
+DGS.US,D,20211005,000000,50.0373,50.2078,50.0373,50.0468,147553.75995545,0
+DGS.US,D,20211006,000000,49.3956,49.839,49.2816,49.8294,134970.49090715,0
+DGS.US,D,20211007,000000,50.293,50.5286,50.293,50.3486,118445.81456899,0
+DGS.US,D,20211008,000000,50.1609,50.1982,50.0181,50.1129,148583.22421712,0
+DGS.US,D,20211011,000000,50.0277,50.2231,49.8678,49.8869,142621.51941578,0
+DGS.US,D,20211012,000000,49.6781,49.796,49.5469,49.5469,189957.03790592,0
+DGS.US,D,20211013,000000,49.8017,50.0373,49.7164,50.0277,189193.81440158,0
+DGS.US,D,20211014,000000,50.2078,50.2642,50.0468,50.227,311190.54981633,0
+DGS.US,D,20211015,000000,50.3112,50.6751,50.3026,50.5861,201484.74065753,0
+DGS.US,D,20211018,000000,50.293,50.611,50.293,50.5009,156321.95556346,0
+DGS.US,D,20211019,000000,50.8878,51.0573,50.7738,50.9874,141855.16366724,0
+DGS.US,D,20211020,000000,50.9826,50.9826,50.8025,50.907,166953.83647277,0
+DGS.US,D,20211021,000000,50.3773,50.3773,50.1034,50.227,159775.77683892,0
+DGS.US,D,20211022,000000,50.1225,50.2174,49.7825,50.0938,158364.17878438,0
+DGS.US,D,20211025,000000,50.2738,50.3208,49.952,50.1982,170023.43579255,0
+DGS.US,D,20211026,000000,50.2365,50.293,49.9147,49.9903,181218.07657715,0
+DGS.US,D,20211027,000000,49.9712,50.0737,49.8208,49.8678,130654.25839423,0
+DGS.US,D,20211028,000000,49.6877,49.7902,49.612,49.7825,91084.617366859,0
+DGS.US,D,20211029,000000,49.4329,49.4425,49.2385,49.4138,163167.9973117,0
+DGS.US,D,20211101,000000,49.499,49.5469,49.3668,49.4521,156723.92690296,0
+DGS.US,D,20211102,000000,49.272,49.272,49.1265,49.159,164639.10800611,0
+DGS.US,D,20211103,000000,49.2433,49.7261,49.0929,49.7164,166406.73781849,0
+DGS.US,D,20211104,000000,49.5565,49.5929,49.3113,49.4894,176420.52253823,0
+DGS.US,D,20211105,000000,49.6312,49.6312,49.4233,49.5746,123998.23946102,0
+DGS.US,D,20211108,000000,49.8581,49.9903,49.7825,49.9807,140605.39822989,0
+DGS.US,D,20211109,000000,50.0938,50.1417,49.8113,49.9147,172489.55606239,0
+DGS.US,D,20211110,000000,50.0564,50.1398,49.5565,49.6216,167831.90893125,0
+DGS.US,D,20211111,000000,50.1609,50.3773,50.1609,50.3112,133052.51337299,0
+DGS.US,D,20211112,000000,50.2499,50.4338,50.2413,50.3582,133640.33120191,0
+DGS.US,D,20211115,000000,50.406,50.4817,50.269,50.293,193117.47230761,0
+DGS.US,D,20211116,000000,50.1886,50.2029,50.0086,50.0756,156079.72867836,0
+DGS.US,D,20211117,000000,50.1513,50.1513,49.8304,49.9339,148490.30097241,0
+DGS.US,D,20211118,000000,49.6686,49.7624,49.4894,49.7356,167132.37439239,0
+DGS.US,D,20211119,000000,49.6877,49.7538,49.4713,49.4894,190869.56505064,0
+DGS.US,D,20211122,000000,49.6781,49.7164,49.4185,49.4329,135265.96594372,0
+DGS.US,D,20211123,000000,49.3764,49.5278,49.2069,49.4329,178878.29015687,0
+DGS.US,D,20211124,000000,49.2529,49.499,49.2529,49.499,192018.05459206,0
+DGS.US,D,20211126,000000,48.4128,48.4138,47.9503,48.2328,110661.14364099,0
+DGS.US,D,20211129,000000,48.5259,48.5355,48.1486,48.2903,316512.23271869,0
+DGS.US,D,20211130,000000,48.5163,48.6897,48.0441,48.4608,358389.29364291,0
+DGS.US,D,20211201,000000,48.932,49.2136,48.366,48.366,177085.60239085,0
+DGS.US,D,20211202,000000,48.7242,49.0268,48.6868,48.8659,160547.35299447,0
+DGS.US,D,20211203,000000,49.1408,49.2911,48.7682,49.0268,227701.62464384,0
+DGS.US,D,20211206,000000,49.1024,49.2251,48.9205,49.1024,144624.06754345,0
+DGS.US,D,20211207,000000,49.4808,49.7729,49.4808,49.7442,132229.77722877,0
+DGS.US,D,20211208,000000,49.7825,50.0181,49.7164,49.999,147616.40483953,0
+DGS.US,D,20211209,000000,49.7356,49.7825,49.5565,49.6781,194141.71616228,0
+DGS.US,D,20211210,000000,49.612,49.7442,49.5402,49.7261,157313.83289468,0
+DGS.US,D,20211213,000000,49.4617,49.4894,49.1408,49.272,181315.17614747,0
+DGS.US,D,20211214,000000,49.0077,49.0833,48.7912,48.9885,210280.08238196,0
+DGS.US,D,20211215,000000,48.8937,49.3572,48.7242,49.272,242590.22542619,0
+DGS.US,D,20211216,000000,49.4617,49.6523,49.3582,49.4617,178663.2093882,0
+DGS.US,D,20211217,000000,49.1408,49.3285,48.9704,49.0365,279953.72245263,0
+DGS.US,D,20211220,000000,48.6015,49.0268,48.3756,49.0268,266103.98266457,0
+DGS.US,D,20211221,000000,49.1121,49.4138,49.0785,49.4138,173909.50676814,0
+DGS.US,D,20211222,000000,49.4138,49.8199,49.3956,49.7633,275719.97237042,0
+DGS.US,D,20211223,000000,49.8965,50.1695,49.8965,50.1225,244951.9375559,0
+DGS.US,D,20211227,000000,50.3227,50.4951,50.2547,50.4856,149163.73347624,0
+DGS.US,D,20211228,000000,50.3802,50.4951,50.317,50.4376,178484.67146858,0
+DGS.US,D,20211229,000000,50.4089,50.4951,50.2375,50.4185,218770.55233722,0
+DGS.US,D,20211230,000000,50.4376,50.6397,50.4376,50.5622,203038.33378264,0
+DGS.US,D,20211231,000000,50.5909,50.8102,50.5334,50.5526,224454.53148584,0
+DGS.US,D,20220103,000000,50.5334,50.6665,50.3706,50.6388,291105.55589978,0
+DGS.US,D,20220104,000000,50.724,50.8485,50.6005,50.6005,351947.31139697,0
+DGS.US,D,20220105,000000,50.6761,50.8821,50.2518,50.2662,210304.0962542,0
+DGS.US,D,20220106,000000,50.3898,50.5574,50.2441,50.3036,250653.66608832,0
+DGS.US,D,20220107,000000,50.2566,50.5602,50.1321,50.4951,173133.75428698,0
+DGS.US,D,20220110,000000,50.4568,50.5477,50.1762,50.5143,187213.19198334,0
+DGS.US,D,20220111,000000,50.5238,51.0018,50.4568,50.9826,241436.51547776,0
+DGS.US,D,20220112,000000,51.269,51.5745,51.2403,51.5363,239852.64399202,0
+DGS.US,D,20220113,000000,51.4883,51.4883,51.0583,51.1445,276331.80407158,0
+DGS.US,D,20220114,000000,51.0305,51.1254,50.8485,51.0966,277791.42987057,0
+DGS.US,D,20220118,000000,50.6388,50.8198,50.4568,50.6005,353322.36660246,0
+DGS.US,D,20220119,000000,51.0018,51.1857,50.9347,51.0583,212554.09167397,0
+DGS.US,D,20220120,000000,51.4021,51.5774,50.9634,50.9826,172965.65718137,0
+DGS.US,D,20220121,000000,50.8294,50.8869,50.3898,50.4951,201235.20520262,0
+DGS.US,D,20220124,000000,49.817,49.8553,48.8898,49.8553,326890.40184748,0
+DGS.US,D,20220125,000000,49.3869,49.8744,49.1868,49.7308,457403.70925253,0
+DGS.US,D,20220126,000000,49.817,50.0354,49.1753,49.3007,378373.01166354,0
+DGS.US,D,20220127,000000,49.1389,49.3486,48.7663,48.8803,364759.23427216,0
+DGS.US,D,20220128,000000,48.8237,49.2529,48.6294,49.1293,307507.03063259,0
+DGS.US,D,20220131,000000,49.5497,50.3888,49.5497,50.3706,149408.04852414,0
+DGS.US,D,20220201,000000,50.3132,50.4999,50.0813,50.476,246607.85065834,0
+DGS.US,D,20220202,000000,50.5526,50.6484,50.2853,50.5622,151139.13548748,0
+DGS.US,D,20220203,000000,50.1034,50.3227,49.9693,50.1513,169072.27763597,0
+DGS.US,D,20220204,000000,49.9128,50.2758,49.7882,50.1513,156690.51629812,0
+DGS.US,D,20220207,000000,50.3227,50.7432,50.2949,50.4664,147410.72080348,0
+DGS.US,D,20220208,000000,50.5622,50.9156,50.5622,50.9156,124021.20925186,0
+DGS.US,D,20220209,000000,51.1732,51.4404,51.1061,51.384,334632.26543802,0
+DGS.US,D,20220210,000000,50.9826,51.517,50.9443,51.0305,170737.58747103,0
+DGS.US,D,20220211,000000,51.0209,51.1923,50.4213,50.5143,174251.96546777,0
+DGS.US,D,20220214,000000,50.2758,50.3898,49.975,50.2471,136331.97305443,0
+DGS.US,D,20220215,000000,50.5909,50.8964,50.5526,50.8869,127249.50894463,0
+DGS.US,D,20220216,000000,50.9538,51.4117,50.8676,51.1636,158108.37884106,0
+DGS.US,D,20220217,000000,51.0583,51.0966,50.7556,50.8772,152908.85346265,0
+DGS.US,D,20220218,000000,50.9347,51.0448,50.8007,50.8869,141020.94262761,0
+DGS.US,D,20220222,000000,50.4664,50.6761,50.2662,50.4568,272095.96582655,0
+DGS.US,D,20220223,000000,50.9347,50.9347,50.3514,50.3802,247051.58525388,0
+DGS.US,D,20220224,000000,48.5844,49.6158,48.2404,49.6158,272911.39340096,0
+DGS.US,D,20220225,000000,49.9405,50.4951,49.7566,50.4472,245493.81580316,0
+DGS.US,D,20220228,000000,49.702,50.1953,49.6446,50.1129,201899.24097384,0
+DGS.US,D,20220301,000000,50.1034,50.3132,49.454,49.6925,219792.70802908,0
+DGS.US,D,20220302,000000,49.8744,50.4462,49.6542,50.3036,421954.01343465,0
+DGS.US,D,20220303,000000,50.4089,50.5439,50.1704,50.3036,130455.88292799,0
+DGS.US,D,20220304,000000,49.4923,49.7978,49.3965,49.7404,164923.09814726,0
+DGS.US,D,20220307,000000,48.9378,48.9473,47.821,47.8584,187711.21881175,0
+DGS.US,D,20220308,000000,47.8775,48.1438,47.3814,47.6677,178744.6477375,0
+DGS.US,D,20220309,000000,48.5077,49.0719,48.4703,48.9665,212211.63297434,0
+DGS.US,D,20220310,000000,48.6513,48.7472,48.3841,48.7472,153541.56679184,0
+DGS.US,D,20220311,000000,49.024,49.0929,48.2404,48.2404,140294.26197231,0
+DGS.US,D,20220314,000000,48.3841,48.5364,47.7348,47.82,285610.5554848,0
+DGS.US,D,20220315,000000,47.4283,48.0021,47.2472,47.8488,183905.54210406,0
+DGS.US,D,20220316,000000,48.7472,49.6743,48.6351,49.6686,241718.41745611,0
+DGS.US,D,20220317,000000,49.4061,49.817,49.3486,49.7787,175894.30551199,0
+DGS.US,D,20220318,000000,49.6158,50.2949,49.4779,50.2662,492803.28916317,0
+DGS.US,D,20220321,000000,50.0267,50.1991,49.8744,50.1704,340198.26338829,0
+DGS.US,D,20220322,000000,50.476,50.6378,50.4712,50.543,139299.25239688,0
+DGS.US,D,20220323,000000,50.3132,50.6215,50.2375,50.3898,135140.67617556,0
+DGS.US,D,20220324,000000,50.5526,50.9251,50.3898,50.8485,187165.16423887,0
+DGS.US,D,20220325,000000,50.6474,50.8485,50.5288,50.8102,131194.0484787,0
+DGS.US,D,20220328,000000,50.6761,50.8676,50.475,50.8676,267509.3162307,0
+DGS.US,D,20220329,000000,51.2412,51.4169,51.0688,51.3466,178264.37029291,0
+DGS.US,D,20220330,000000,51.3274,51.5285,51.198,51.3179,179385.71371789,0
+DGS.US,D,20220331,000000,51.1358,51.356,51.0305,51.0496,133410.63329363,0
+DGS.US,D,20220401,000000,51.5285,51.6818,51.2986,51.6818,174616.34987681,0
+DGS.US,D,20220404,000000,51.9691,52.2661,51.95,52.2181,106753.14695597,0
+DGS.US,D,20220405,000000,52.1224,52.1224,51.4998,51.5956,165249.89562586,0
+DGS.US,D,20220406,000000,51.471,51.5956,51.1837,51.3944,121444.41635348,0
+DGS.US,D,20220407,000000,50.9922,51.1933,50.7851,51.0018,181167.96066989,0
+DGS.US,D,20220408,000000,51.0784,51.3322,50.9731,51.1646,186885.35042334,0
+DGS.US,D,20220411,000000,50.7336,50.8234,50.5037,50.5037,226618.9122307,0
+DGS.US,D,20220412,000000,50.8485,50.923,50.4319,50.5037,149123.01430159,0
+DGS.US,D,20220413,000000,50.6665,50.9701,50.6473,50.9538,92475.333793373,0
+DGS.US,D,20220414,000000,50.7623,50.8869,50.5612,50.6761,232512.75174097,0
+DGS.US,D,20220418,000000,50.5803,50.8581,50.4663,50.724,301590.2213315,0
+DGS.US,D,20220419,000000,50.5324,50.6474,50.4367,50.5899,218078.32636817,0
+DGS.US,D,20220420,000000,50.5899,50.6474,50.3888,50.5995,173789.43740699,0
+DGS.US,D,20220421,000000,50.5037,50.6154,49.6801,49.747,134290.79391491,0
+DGS.US,D,20220422,000000,49.795,49.8907,49.2251,49.2682,173255.91181093,0
+DGS.US,D,20220425,000000,48.502,48.7893,48.1673,48.7126,344591.7579249,0
+DGS.US,D,20220426,000000,48.2912,48.3391,47.7453,47.7453,254511.54686608,0
+DGS.US,D,20220427,000000,47.8219,48.1763,47.6976,47.9752,221538.41213204,0
+DGS.US,D,20220428,000000,48.2147,48.4636,47.7348,48.3774,139078.95122121,0
+DGS.US,D,20220429,000000,48.636,48.7988,48.1285,48.1572,136917.70272055,0
+DGS.US,D,20220502,000000,48.023,48.023,47.3335,47.889,276189.809001,0
+DGS.US,D,20220503,000000,48.2147,48.4444,48.0901,48.3678,381014.53760879,0
+DGS.US,D,20220504,000000,48.1285,49.1149,47.8794,48.9521,247554.8324893,0
+DGS.US,D,20220505,000000,48.3009,48.3009,47.2568,47.5825,337167.29508035,0
+DGS.US,D,20220506,000000,47.3239,47.4963,46.9408,47.3239,330915.33564944,0
+DGS.US,D,20220509,000000,46.2895,46.5524,46.05,46.1459,320955.84316257,0
+DGS.US,D,20220510,000000,46.6151,46.6918,45.9209,46.1459,236115.87665681,0
+DGS.US,D,20220511,000000,45.9542,46.2128,45.4819,45.5137,331898.86032946,0
+DGS.US,D,20220512,000000,45.1115,45.4884,44.8624,45.2264,313611.77458592,0
+DGS.US,D,20220513,000000,45.6382,46.1554,45.6382,46.0884,249982.3217473,0
+DGS.US,D,20220516,000000,46.1075,46.3278,46.0213,46.2224,141986.71792379,0
+DGS.US,D,20220517,000000,46.9504,47.0509,46.778,47.027,155977.40870104,0
+DGS.US,D,20220518,000000,46.6343,46.8278,46.0309,46.0979,309611.89873759,0
+DGS.US,D,20220519,000000,46.3278,46.979,46.3278,46.8162,195134.6375749,0
+DGS.US,D,20220520,000000,47.0557,47.094,46.3948,46.8737,252494.38159879,0
+DGS.US,D,20220523,000000,47.3143,47.6304,47.2856,47.4676,173792.5696512,0
+DGS.US,D,20220524,000000,46.9217,47.1078,46.6056,47.0366,164925.18631006,0
+DGS.US,D,20220525,000000,46.7493,47.2568,46.7493,47.0844,121341.05229475,0
+DGS.US,D,20220526,000000,47.1803,47.5729,47.1706,47.4963,140969.78263894,0
+DGS.US,D,20220527,000000,47.7357,47.8124,47.6304,47.8124,540946.9266579,0
+DGS.US,D,20220531,000000,48.3296,48.3296,47.9368,47.9368,185532.22092726,0
+DGS.US,D,20220601,000000,48.3391,48.4493,47.7357,47.9273,156504.66980869,0
+DGS.US,D,20220602,000000,48.138,48.636,48.0738,48.6073,119027.3679095,0
+DGS.US,D,20220603,000000,48.3009,48.3009,47.889,47.9943,93940.179999378,0
+DGS.US,D,20220606,000000,48.2338,48.32,47.6782,47.707,106721.82451394,0
+DGS.US,D,20220607,000000,47.4867,47.8506,47.4867,47.8028,124364.71203287,0
+DGS.US,D,20220608,000000,47.6591,47.7932,47.4676,47.5251,127878.04594821,0
+DGS.US,D,20220609,000000,47.3239,47.3239,46.8053,46.8067,114782.13293187,0
+DGS.US,D,20220610,000000,46.5864,46.6199,46.3086,46.4714,181715.05932416,0
+DGS.US,D,20220613,000000,45.3796,45.5744,44.8336,44.9965,373895.99061482,0
+DGS.US,D,20220614,000000,45.2264,45.3317,44.9955,45.2168,314829.17349982,0
+DGS.US,D,20220615,000000,45.4083,46.0788,45.1641,45.8873,199814.21041547,0
+DGS.US,D,20220616,000000,44.6038,44.7283,44.2302,44.623,338253.13973768,0
+DGS.US,D,20220617,000000,44.4888,44.6325,44.259,44.4601,120029.68605473,0
+DGS.US,D,20220621,000000,44.7092,44.8016,44.577,44.6708,204898.88683973,0
+DGS.US,D,20220622,000000,43.9621,44.2495,43.897,44.01,145472.90572269,0
+DGS.US,D,20220623,000000,43.9142,44.0674,43.6268,43.9238,216209.42065987,0
+DGS.US,D,20220624,000000,44.1689,44.6691,44.1689,44.6691,151550.93794781,0
+DGS.US,D,20220627,000000,44.7083,44.7622,44.5612,44.6495,266444.94467945,0
+DGS.US,D,20220628,000000,44.7377,44.8259,44.2278,44.267,249405.40644027,0
+DGS.US,D,20220629,000000,44.3455,44.3455,44.0022,44.1395,203677.03703284,0
+DGS.US,D,20220630,000000,43.4236,43.7865,43.2373,43.7767,340971.25540423,0
+DGS.US,D,20220701,000000,43.0804,43.3746,42.8745,43.3648,302308.5329423,0
+DGS.US,D,20220705,000000,42.3645,42.7372,42.2272,42.7372,194459.77873577,0
+DGS.US,D,20220706,000000,42.2468,42.4822,42.1488,42.3547,218663.87685937,0
+DGS.US,D,20220707,000000,42.7372,43.0902,42.7372,43.051,175671.4189478,0
+DGS.US,D,20220708,000000,43.0314,43.2638,42.8647,43.1294,162907.57094421,0
+DGS.US,D,20220711,000000,42.5214,42.5901,42.2953,42.4332,115036.7676744,0
+DGS.US,D,20220712,000000,42.3057,42.4724,42.188,42.237,399114.7282265,0
+DGS.US,D,20220713,000000,41.8644,42.3547,41.8644,42.188,239969.92784498,0
+DGS.US,D,20220714,000000,41.7075,41.9428,41.4133,41.8742,227089.83164515,0
+DGS.US,D,20220715,000000,41.7369,42.0017,41.6222,42.0017,186942.39537854,0
+DGS.US,D,20220718,000000,42.5116,42.5901,42.0709,42.1488,176352.59258896,0
+DGS.US,D,20220719,000000,42.7568,42.9529,42.7274,42.9431,228373.66040895,0
+DGS.US,D,20220720,000000,42.7666,42.8549,42.5804,42.7568,201108.35978421,0
+DGS.US,D,20220721,000000,42.8254,43.1098,42.7568,43.1,231438.94179417,0
+DGS.US,D,20220722,000000,43.1687,43.2079,42.8451,42.9922,204928.23472401,0
+DGS.US,D,20220725,000000,43.2471,43.3452,43.1785,43.3158,287339.02837311,0
+DGS.US,D,20220726,000000,43.2373,43.2667,42.9235,42.9627,192567.17652321,0
+DGS.US,D,20220727,000000,43.2863,43.8602,43.2461,43.7963,148751.80374874,0
+DGS.US,D,20220728,000000,43.8257,44.012,43.5462,43.9924,136976.06541324,0
+DGS.US,D,20220729,000000,43.8551,44.1886,43.7031,44.1199,217091.46704699,0
+DGS.US,D,20220801,000000,43.7571,44.0709,43.5904,43.8649,130791.45742876,0
+DGS.US,D,20220802,000000,43.4825,43.7129,43.2962,43.3354,451840.42327111,0
+DGS.US,D,20220803,000000,43.2962,43.5413,43.1697,43.4629,342689.48532242,0
+DGS.US,D,20220804,000000,43.6198,43.7571,43.4776,43.6786,134964.15584137,0
+DGS.US,D,20220805,000000,43.6982,43.9532,43.6002,43.9042,133806.77248401,0
+DGS.US,D,20220808,000000,44.1395,44.3455,44.1052,44.1395,186579.37469553,0
+DGS.US,D,20220809,000000,44.2866,44.316,44.0812,44.1493,114638.05675569,0
+DGS.US,D,20220810,000000,44.5906,44.8447,44.5494,44.7573,279030.34150459,0
+DGS.US,D,20220811,000000,44.9633,45.1398,44.6495,44.6691,151769.15824603,0
+DGS.US,D,20220812,000000,44.9437,45.3262,44.9437,45.3261,262245.73352033,0
+DGS.US,D,20220815,000000,44.9927,45.1888,44.9731,45.1202,99094.449252407,0
+DGS.US,D,20220816,000000,45.081,45.3337,45.081,45.2526,94611.755649805,0
+DGS.US,D,20220817,000000,45.0123,45.2084,44.9044,45.0221,569281.69310996,0
+DGS.US,D,20220818,000000,44.9339,44.9534,44.7083,44.8267,146053.62193061,0
+DGS.US,D,20220819,000000,44.5318,44.5906,44.3651,44.5416,171901.51033797,0
+DGS.US,D,20220822,000000,44.2768,44.3159,44.1788,44.2376,152145.4353023,0
+DGS.US,D,20220823,000000,44.3651,44.7573,44.3651,44.5612,160340.93313763,0
+DGS.US,D,20220824,000000,44.3847,44.6299,44.3062,44.5318,125022.89562032,0
+DGS.US,D,20220825,000000,44.7475,45.0662,44.718,45.0319,184738.77825497,0
+DGS.US,D,20220826,000000,45.2183,45.2869,44.4435,44.4729,168603.73256026,0
+DGS.US,D,20220829,000000,44.3357,44.5104,44.2572,44.3651,155234.17027097,0
+DGS.US,D,20220830,000000,44.5514,44.561,43.914,44.0317,189861.85665794,0
+DGS.US,D,20220831,000000,44.218,44.316,43.9336,43.9336,123442.32803978,0
+DGS.US,D,20220901,000000,43.7767,43.8649,43.507,43.8649,140280.98123809,0
+DGS.US,D,20220902,000000,43.9434,44.1591,43.6394,43.6688,135409.77392698,0
+DGS.US,D,20220906,000000,43.6786,43.716,43.3648,43.4334,151312.3232292,0
+DGS.US,D,20220907,000000,43.2863,43.7963,43.1971,43.708,116363.42472103,0
+DGS.US,D,20220908,000000,43.5904,43.8257,43.5119,43.7669,131911.11110839,0
+DGS.US,D,20220909,000000,44.1788,44.4533,44.1493,44.4239,109768.88888663,0
+DGS.US,D,20220912,000000,44.7279,44.9339,44.6691,44.8946,133840.42327766,0
+DGS.US,D,20220913,000000,43.9728,44.0709,43.3844,43.404,180424.33862062,0
+DGS.US,D,20220914,000000,43.708,43.9434,43.6786,43.8649,198869.05242495,0
+DGS.US,D,20220915,000000,43.5511,43.7522,43.3648,43.5021,143887.73448477,0
+DGS.US,D,20220916,000000,43.0314,43.2667,42.9235,43.1981,103649.54304741,0
+DGS.US,D,20220919,000000,42.7372,43.1981,42.7372,43.1491,177995.36315169,0
+DGS.US,D,20220920,000000,42.9627,43.1491,42.9235,43.0804,174965.77200217,0
+DGS.US,D,20220921,000000,42.9431,43.2962,42.5705,42.6391,420927.5805589,0
+DGS.US,D,20220922,000000,42.7176,42.7954,42.4871,42.6391,183057.25829348,0
+DGS.US,D,20220923,000000,41.8644,41.8644,41.3553,41.58,296131.06300496,0
+DGS.US,D,20220926,000000,40.89,40.95,40.415,40.53,324764,0
+DGS.US,D,20220927,000000,40.89,41.02,40.45,40.58,203965,0
+DGS.US,D,20220928,000000,40.07,40.68,40,40.6,226655,0
+DGS.US,D,20220929,000000,40.16,40.16,39.63,39.99,388242,0
+DGS.US,D,20220930,000000,39.83,40.21,39.8,39.82,264048,0
+DGS.US,D,20221003,000000,40.21,40.72,40.12,40.66,289731,0
+DGS.US,D,20221004,000000,41.33,41.7,41.33,41.68,242985,0
+DGS.US,D,20221005,000000,41.23,41.56,41.015,41.42,190395,0
+DGS.US,D,20221006,000000,41.32,41.5455,41.2637,41.33,172934,0
+DGS.US,D,20221007,000000,41.09,41.09,40.6235,40.69,130885,0
+DGS.US,D,20221010,000000,40.52,40.52,40.23,40.35,143656,0
+DGS.US,D,20221011,000000,40.06,40.3,39.81,39.89,119659,0
+DGS.US,D,20221012,000000,39.83,39.95,39.7804,39.84,144884,0
+DGS.US,D,20221013,000000,39.13,40,38.78,39.92,155230,0
+DGS.US,D,20221014,000000,40.14,40.14,39.39,39.43,162835,0
+DGS.US,D,20221017,000000,40.13,40.47,40.13,40.38,249840,0
+DGS.US,D,20221018,000000,40.59,40.675,40.15,40.41,224461,0
+DGS.US,D,20221019,000000,39.96,40.1832,39.77,39.95,258526,0
+DGS.US,D,20221020,000000,40.01,40.35,39.84,39.855,121261,0
+DGS.US,D,20221021,000000,39.55,40.35,39.46,40.32,262668,0
+DGS.US,D,20221024,000000,39.41,39.41,39.09,39.34,185188,0
+DGS.US,D,20221025,000000,39.15,39.545,39.15,39.51,872136,0
+DGS.US,D,20221026,000000,39.51,39.92,39.48,39.66,179903,0
+DGS.US,D,20221027,000000,39.86,40.0531,39.72,39.7803,154977,0
+DGS.US,D,20221028,000000,39.46,39.73,39.4191,39.72,162248,0
+DGS.US,D,20221031,000000,39.15,39.52,39.15,39.44,183740,0
+DGS.US,D,20221101,000000,40.09,40.1396,39.79,39.89,240442,0
+DGS.US,D,20221102,000000,40.11,40.5,39.69,39.69,342181,0
+DGS.US,D,20221103,000000,39.62,40.12,39.6,40,295875,0
+DGS.US,D,20221104,000000,41.21,41.46,40.98,41.46,211085,0
+DGS.US,D,20221107,000000,41.66,41.71,41.43,41.54,146976,0
+DGS.US,D,20221108,000000,41.5,41.8099,41.42,41.7,113968,0
+DGS.US,D,20221109,000000,41.55,41.73,41.2,41.2,141645,0
+DGS.US,D,20221110,000000,42.21,42.62,42.1211,42.62,131220,0
+DGS.US,D,20221111,000000,42.81,43.15,42.688,43.02,170593,0
+DGS.US,D,20221114,000000,43.04,43.31,42.93,43.01,166412,0
+DGS.US,D,20221115,000000,43.73,43.795,43.2825,43.54,183919,0
+DGS.US,D,20221116,000000,43.15,43.16,42.8501,42.91,149546,0
+DGS.US,D,20221117,000000,42.24,42.89,42.24,42.86,177018,0
+DGS.US,D,20221118,000000,42.96,42.98,42.756,42.88,125571,0
+DGS.US,D,20221121,000000,42.58,42.76,42.54,42.75,114551,0
+DGS.US,D,20221122,000000,42.89,43.12,42.89,43.1,160247,0
+DGS.US,D,20221123,000000,43.13,43.4999,43.13,43.45,268645,0
+DGS.US,D,20221125,000000,43.51,43.63,43.51,43.51,52201,0
+DGS.US,D,20221128,000000,43.55,43.789,43.44,43.47,117312,0
+DGS.US,D,20221129,000000,43.96,44.18,43.9225,44.18,218135,0
+DGS.US,D,20221130,000000,44.71,45.04,44.3997,44.91,254353,0
+DGS.US,D,20221201,000000,45,45.06,44.68,44.85,205969,0
+DGS.US,D,20221202,000000,44.6,45.02,44.5801,44.97,184292,0
+DGS.US,D,20221205,000000,44.98,45.05,44.48,44.59,194074,0
+DGS.US,D,20221206,000000,44.55,44.68,44.28,44.42,219725,0
+DGS.US,D,20221207,000000,44.38,44.53,44.2959,44.4,171208,0
+DGS.US,D,20221208,000000,44.65,44.83,44.5701,44.7,149011,0
+DGS.US,D,20221209,000000,44.63,44.76,44.43,44.43,143276,0
+DGS.US,D,20221212,000000,44.46,44.6,44.25,44.56,144473,0
+DGS.US,D,20221213,000000,45.17,45.22,44.7001,44.75,192714,0
+DGS.US,D,20221214,000000,44.64,44.925,44.4099,44.7,177598,0
+DGS.US,D,20221215,000000,44.37,44.44,43.8875,43.89,219511,0
+DGS.US,D,20221216,000000,44.19,44.27,44,44.09,154807,0
+DGS.US,D,20221219,000000,44.27,44.375,44.145,44.22,1015199,0
+DGS.US,D,20221220,000000,44.06,44.35,44.06,44.18,219121,0
+DGS.US,D,20221221,000000,44.24,44.51,44.14,44.45,220205,0
+DGS.US,D,20221222,000000,44.36,44.36,43.85,44.11,258234,0
+DGS.US,D,20221223,000000,43.93,44.235,43.93,44.22,128855,0
+DGS.US,D,20221227,000000,44.51,44.75,44.42,44.62,260908,0
+DGS.US,D,20221228,000000,44.17,44.34,43.81,43.84,311189,0
+DGS.US,D,20221229,000000,44.3,44.47,44.1358,44.47,215562,0
+DGS.US,D,20221230,000000,44.23,44.4,43.8,43.99,203614,0
+DGS.US,D,20230103,000000,44.14,44.3,43.85,43.98,135220,0
+DGS.US,D,20230104,000000,44.35,44.68,44.1867,44.68,279180,0
+DGS.US,D,20230105,000000,44.18,44.3,44.075,44.24,87747,0
+DGS.US,D,20230106,000000,44.7,45.32,44.52,45.32,151219,0
+DGS.US,D,20230109,000000,45.58,45.83,45.49,45.5,255802,0
+DGS.US,D,20230110,000000,45.56,45.9,45.47,45.82,337103,0
+DGS.US,D,20230111,000000,45.69,45.97,45.61,45.95,238491,0
+DGS.US,D,20230112,000000,45.99,46.29,45.72,46.2,235423,0
+DGS.US,D,20230113,000000,46,46.3,45.98,46.22,136356,0
+DGS.US,D,20230117,000000,46.26,46.32,46.13,46.27,213425,0
+DGS.US,D,20230118,000000,46.67,46.67,46.0168,46.17,518365,0
+DGS.US,D,20230119,000000,46.39,46.57,46.2481,46.48,249953,0
+DGS.US,D,20230120,000000,46.64,46.98,46.5401,46.98,167120,0
+DGS.US,D,20230123,000000,47.01,47.385,47,47.21,296803,0
+DGS.US,D,20230124,000000,47.01,47.24,46.89,47.19,137651,0
+DGS.US,D,20230125,000000,46.96,47.31,46.774,47.31,133915,0
+DGS.US,D,20230126,000000,47.38,47.48,47.11,47.42,285090,0
+DGS.US,D,20230127,000000,47.44,47.5199,47.32,47.38,154977,0
+DGS.US,D,20230130,000000,46.76,46.85,46.55,46.57,147793,0
+DGS.US,D,20230131,000000,46.91,47.09,46.7189,47.09,229194,0
+DGS.US,D,20230201,000000,47.13,47.76,47.06,47.58,174437,0
+DGS.US,D,20230202,000000,47.71,47.71,47.37,47.54,188975,0
+DGS.US,D,20230203,000000,46.98,47.1,46.5757,46.67,168115,0
+DGS.US,D,20230206,000000,46.32,46.3865,46.07,46.36,480536,0
+DGS.US,D,20230207,000000,46.33,46.69,46.15,46.53,203129,0
+DGS.US,D,20230208,000000,46.43,46.49,46.14,46.31,170580,0
+DGS.US,D,20230209,000000,46.62,46.66,46.0922,46.23,193915,0
+DGS.US,D,20230210,000000,46.1,46.1,45.816,46,141317,0
+DGS.US,D,20230213,000000,46.11,46.4199,46.11,46.38,92573,0
+DGS.US,D,20230214,000000,46.12,46.53,46.1,46.22,132449,0
+DGS.US,D,20230215,000000,45.71,46,45.7,45.99,262263,0
+DGS.US,D,20230216,000000,45.75,46.14,45.61,45.98,185481,0
+DGS.US,D,20230217,000000,45.8,45.9099,45.6079,45.85,168225,0
+DGS.US,D,20230221,000000,45.93,46.1827,45.7559,45.79,159947,0
+DGS.US,D,20230222,000000,45.74,45.88,45.57,45.63,174668,0
+DGS.US,D,20230223,000000,46.25,46.3,45.81,46.08,158704,0
+DGS.US,D,20230224,000000,45.25,45.35,45.1,45.28,99013,0
+DGS.US,D,20230227,000000,45.36,45.4799,45.26,45.33,98869,0
+DGS.US,D,20230228,000000,45.2,45.4023,45.13,45.16,160174,0
+DGS.US,D,20230301,000000,45.77,45.915,45.64,45.88,528354,0
+DGS.US,D,20230302,000000,45.8,46.08,45.75,46,158499,0
+DGS.US,D,20230303,000000,46.23,46.51,46.19,46.51,253395,0
+DGS.US,D,20230306,000000,46.44,46.49,46.2701,46.31,368296,0
+DGS.US,D,20230307,000000,46.25,46.25,45.63,45.76,101698,0
+DGS.US,D,20230308,000000,45.89,46.1712,45.8758,45.98,175389,0
+DGS.US,D,20230309,000000,45.89,45.97,45.4201,45.49,125298,0
+DGS.US,D,20230310,000000,45.31,45.51,45.03,45.03,198973,0
+DGS.US,D,20230313,000000,44.76,45.25,44.65,44.95,95587,0
+DGS.US,D,20230314,000000,44.95,44.95,44.66,44.87,150867,0
+DGS.US,D,20230315,000000,44.07,44.27,43.88,44.26,241025,0
+DGS.US,D,20230316,000000,43.97,44.5699,43.9542,44.48,223479,0
+DGS.US,D,20230317,000000,44.56,44.59,44.27,44.36,114197,0
+DGS.US,D,20230320,000000,44.48,44.7,44.48,44.59,200865,0
+DGS.US,D,20230321,000000,44.87,45.0785,44.67,44.83,107840,0
+DGS.US,D,20230322,000000,45.09,45.65,44.95,45.04,133639,0
+DGS.US,D,20230323,000000,45.24,45.739,45.2015,45.33,107166,0
+DGS.US,D,20230324,000000,45.05,45.2799,44.936,45.22,109030,0
+DGS.US,D,20230327,000000,44.99,45.1,44.88,45.02,98311,0
+DGS.US,D,20230328,000000,45.23,45.4,45.22,45.33,308097,0
+DGS.US,D,20230329,000000,45.39,45.52,45.2,45.43,194042,0
+DGS.US,D,20230330,000000,45.76,45.88,45.61,45.8,191542,0
+DGS.US,D,20230331,000000,45.92,46,45.73,45.79,117568,0
+DGS.US,D,20230403,000000,45.84,46.1,45.84,46.01,412296,0
+DGS.US,D,20230404,000000,46.13,46.3699,45.9771,46.2,124226,0
+DGS.US,D,20230405,000000,46.05,46.15,45.49,45.63,525087,0
+DGS.US,D,20230406,000000,45.61,45.86,45.45,45.7,108260,0
+DGS.US,D,20230410,000000,45.66,45.79,45.56,45.79,110063,0
+DGS.US,D,20230411,000000,46.17,46.3842,46.17,46.17,120540,0
+DGS.US,D,20230412,000000,46.63,46.73,46.39,46.43,91263,0
+DGS.US,D,20230413,000000,46.75,46.99,46.75,46.92,113882,0
+DGS.US,D,20230414,000000,46.73,46.82,46.54,46.69,109339,0
+DGS.US,D,20230417,000000,46.79,46.82,46.6001,46.73,112917,0
+DGS.US,D,20230418,000000,46.76,46.88,46.6501,46.76,206348,0
+DGS.US,D,20230419,000000,46.4,46.515,46.301,46.37,281221,0
+DGS.US,D,20230420,000000,46.36,46.605,46.34,46.46,538634,0
+DGS.US,D,20230421,000000,46.16,46.37,45.717,46.05,329288,0
+DGS.US,D,20230424,000000,45.99,46.14,45.91,46.06,217376,0
+DGS.US,D,20230425,000000,45.43,45.4799,45.12,45.15,261578,0
+DGS.US,D,20230426,000000,45.52,45.605,45.37,45.39,147796,0
+DGS.US,D,20230427,000000,45.59,45.99,45.59,45.94,87613,0
+DGS.US,D,20230428,000000,45.96,46.2,45.88,46.17,214629,0
+DGS.US,D,20230501,000000,46.13,46.35,45.98,45.98,158412,0
+DGS.US,D,20230502,000000,46.01,46.02,45.72,45.86,84167,0
+DGS.US,D,20230503,000000,45.9,46.1999,45.89,45.93,107075,0
+DGS.US,D,20230504,000000,46.24,46.385,46.0003,46.26,168557,0
+DGS.US,D,20230505,000000,46.33,46.6299,46.2147,46.61,120097,0
+DGS.US,D,20230508,000000,46.68,46.8,46.64,46.7,127943,0
+DGS.US,D,20230509,000000,46.44,46.58,46.336,46.5,135132,0
+DGS.US,D,20230510,000000,46.5,46.53,46.2436,46.43,151956,0
+DGS.US,D,20230511,000000,45.85,45.98,45.7,45.96,116935,0
+DGS.US,D,20230512,000000,45.82,45.82,45.47,45.54,187293,0
+DGS.US,D,20230515,000000,45.72,46.0355,45.63,46.02,148975,0
+DGS.US,D,20230516,000000,45.71,45.849,45.58,45.58,96918,0
+DGS.US,D,20230517,000000,45.62,45.87,45.5401,45.81,115167,0
+DGS.US,D,20230518,000000,45.78,45.89,45.64,45.84,110558,0
+DGS.US,D,20230519,000000,45.91,46.01,45.84,45.88,152653,0
+DGS.US,D,20230522,000000,46.15,46.25,46.06,46.18,199487,0
+DGS.US,D,20230523,000000,45.83,46.0022,45.66,45.662,94016,0
+DGS.US,D,20230524,000000,45.77,45.8,45.47,45.49,156573,0
+DGS.US,D,20230525,000000,45.58,45.58,45.31,45.36,111140,0
+DGS.US,D,20230526,000000,45.62,45.97,45.62,45.88,66601,0
+DGS.US,D,20230530,000000,46.02,46.02,45.6801,45.8101,153161,0
+DGS.US,D,20230531,000000,45.64,45.686,45.32,45.65,129039,0
+DGS.US,D,20230601,000000,45.75,46.31,45.75,46.31,105521,0
+DGS.US,D,20230602,000000,46.74,46.82,46.617,46.78,209164,0
+DGS.US,D,20230605,000000,46.72,46.9218,46.66,46.9,270180,0
+DGS.US,D,20230606,000000,46.75,47.08,46.62,47.03,187201,0
+DGS.US,D,20230607,000000,47.18,47.34,47.04,47.04,373368,0
+DGS.US,D,20230608,000000,47.25,47.495,47.25,47.42,116262,0
+DGS.US,D,20230609,000000,47.63,47.8223,47.6125,47.77,183349,0
+DGS.US,D,20230612,000000,47.61,47.64,47.46,47.615,129338,0
+DGS.US,D,20230613,000000,47.96,48.04,47.7901,47.94,205793,0
+DGS.US,D,20230614,000000,48,48.339,47.94,48.1997,137184,0
+DGS.US,D,20230615,000000,48.28,48.6043,48.28,48.6,135741,0
+DGS.US,D,20230616,000000,48.55,48.56,48.31,48.48,121470,0
+DGS.US,D,20230620,000000,48.05,48.06,47.72,47.82,155436,0
+DGS.US,D,20230621,000000,47.76,47.9,47.6434,47.88,189587,0
+DGS.US,D,20230622,000000,47.52,47.61,47.4057,47.6,99246,0
+DGS.US,D,20230623,000000,46.8,46.94,46.64,46.8,157501,0
+DGS.US,D,20230626,000000,46.12,46.24,46.03,46.08,196889,0
+DGS.US,D,20230627,000000,46.16,46.2199,46.03,46.16,134365,0
+DGS.US,D,20230628,000000,45.84,46.025,45.7377,45.98,129675,0
+DGS.US,D,20230629,000000,45.84,45.99,45.8096,45.93,210411,0
+DGS.US,D,20230630,000000,46.38,46.67,46.38,46.53,260058,0
+DGS.US,D,20230703,000000,46.97,47.1899,46.9101,46.97,51467,0
+DGS.US,D,20230705,000000,46.95,46.9816,46.81,46.91,83465,0
+DGS.US,D,20230706,000000,46.42,46.42,46,46.15,91948,0
+DGS.US,D,20230707,000000,46.32,46.7482,46.2076,46.51,80035,0
+DGS.US,D,20230710,000000,46.35,46.65,46.35,46.65,97273,0
+DGS.US,D,20230711,000000,46.97,47.21,46.8442,47.13,129801,0
+DGS.US,D,20230712,000000,47.75,48.0271,47.7401,47.85,92316,0
+DGS.US,D,20230713,000000,48.15,48.49,48.15,48.49,86683,0
+DGS.US,D,20230714,000000,48.5,48.69,48.29,48.39,108135,0
+DGS.US,D,20230717,000000,48.44,48.74,48.32,48.64,108853,0
+DGS.US,D,20230718,000000,48.57,48.7699,48.42,48.65,105523,0
+DGS.US,D,20230719,000000,48.48,48.57,48.28,48.35,162418,0
+DGS.US,D,20230720,000000,48.45,48.4599,48.15,48.24,131966,0
+DGS.US,D,20230721,000000,48.49,48.5862,48.34,48.34,88493,0
+DGS.US,D,20230724,000000,48.77,49.12,48.7206,49.01,186292,0
+DGS.US,D,20230725,000000,49.27,49.3799,49.2101,49.3,90058,0
+DGS.US,D,20230726,000000,48.93,49.6,48.93,49.39,180025,0
+DGS.US,D,20230727,000000,49.48,49.48,48.95,48.95,109650,0
+DGS.US,D,20230728,000000,49.79,49.98,49.75,49.91,94096,0
+DGS.US,D,20230731,000000,49.65,49.81,49.6205,49.8,101392,0
+DGS.US,D,20230801,000000,49.17,49.239,48.89,48.99,96744,0
+DGS.US,D,20230802,000000,48.27,48.27,47.9,47.95,122208,0
+DGS.US,D,20230803,000000,47.87,48.0699,47.81,47.95,86704,0
+DGS.US,D,20230804,000000,48.33,48.6795,48.22,48.39,76734,0
+DGS.US,D,20230807,000000,48.53,48.5899,48.4,48.51,112960,0
+DGS.US,D,20230808,000000,48.15,48.24,47.92,48.18,144724,0
+DGS.US,D,20230809,000000,48.23,48.2799,47.9874,48.18,119490,0
+DGS.US,D,20230810,000000,48.18,48.429,47.85,47.93,117718,0
+DGS.US,D,20230811,000000,47.69,47.7789,47.54,47.56,115737,0
+DGS.US,D,20230814,000000,47.13,47.2252,46.8973,47.16,148955,0
+DGS.US,D,20230815,000000,47.21,47.21,47,47.04,95595,0
+DGS.US,D,20230816,000000,47.08,47.22,46.88,46.88,180364,0
+DGS.US,D,20230817,000000,47.44,47.44,46.98,47.04,145245,0
+DGS.US,D,20230818,000000,46.6,47,46.5884,46.77,182628,0
+DGS.US,D,20230821,000000,46.83,47.01,46.72,46.98,94367,0
+DGS.US,D,20230822,000000,47.27,47.27,46.97,47.03,195585,0
+DGS.US,D,20230823,000000,47.49,47.83,47.48,47.81,127219,0
+DGS.US,D,20230824,000000,47.76,47.8399,47.45,47.5,152545,0
+DGS.US,D,20230825,000000,47.49,47.7499,47.34,47.58,93576,0
+DGS.US,D,20230828,000000,47.75,47.91,47.75,47.87,49175,0
+DGS.US,D,20230829,000000,47.96,48.5,47.95,48.5,163079,0
+DGS.US,D,20230830,000000,48.38,48.4399,48.22,48.35,98759,0
+DGS.US,D,20230831,000000,48.18,48.1964,47.84,47.84,92539,0
+DGS.US,D,20230901,000000,48.3,48.38,47.9625,48,105956,0
+DGS.US,D,20230905,000000,48,48.15,47.94,47.95,308389,0
+DGS.US,D,20230906,000000,47.95,48.12,47.74,47.79,92067,0
+DGS.US,D,20230907,000000,47.52,47.58,47.41,47.46,71753,0
+DGS.US,D,20230908,000000,47.58,47.7838,47.57,47.62,67062,0
+DGS.US,D,20230911,000000,47.89,48.0699,47.81,48.04,105098,0
+DGS.US,D,20230912,000000,47.8,47.8899,47.5289,47.87,125179,0
+DGS.US,D,20230913,000000,47.75,47.9799,47.7318,47.8,152264,0
+DGS.US,D,20230914,000000,48.13,48.29,48.0899,48.21,110910,0
+DGS.US,D,20230915,000000,48.29,48.29,47.995,48.05,129509,0
+DGS.US,D,20230918,000000,47.99,48.0884,47.8718,48.04,125137,0
+DGS.US,D,20230919,000000,47.87,47.96,47.7431,47.85,71982,0
+DGS.US,D,20230920,000000,48.02,48.2492,47.8,47.81,136766,0
+DGS.US,D,20230921,000000,47.24,47.3096,47.0201,47.13,112171,0
+DGS.US,D,20230922,000000,47.71,47.7688,47.48,47.55,190776,0
+DGS.US,D,20230925,000000,46.54,46.7644,46.54,46.71,123842,0
+DGS.US,D,20230926,000000,46.35,46.39,46.0214,46.09,118521,0
+DGS.US,D,20230927,000000,46.22,46.25,45.8352,46.01,166181,0
+DGS.US,D,20230928,000000,46.11,46.4099,46,46.37,189333,0
+DGS.US,D,20230929,000000,46.8,46.8,46.17,46.26,132567,0
+DGS.US,D,20231002,000000,46.27,46.32,45.95,46.07,128047,0
+DGS.US,D,20231003,000000,45.72,45.8479,45.43,45.5,106334,0
+DGS.US,D,20231004,000000,45.43,45.5148,45.23,45.36,117872,0
+DGS.US,D,20231005,000000,45.34,45.4282,45.1201,45.37,275025,0
+DGS.US,D,20231006,000000,45.41,46,45.2657,45.94,141182,0
+DGS.US,D,20231009,000000,45.39,45.76,45.3374,45.72,93944,0
+DGS.US,D,20231010,000000,45.92,46.39,45.92,46.37,119644,0
+DGS.US,D,20231011,000000,46.25,46.25,45.9322,46.15,195568,0
+DGS.US,D,20231012,000000,46.28,46.28,45.71,45.82,144812,0
+DGS.US,D,20231013,000000,45.77,45.911,45.6,45.68,158424,0
+DGS.US,D,20231016,000000,45.62,45.98,45.61,45.89,120714,0
+DGS.US,D,20231017,000000,45.41,45.8296,45.41,45.6,115004,0
+DGS.US,D,20231018,000000,45.16,45.16,44.765,44.82,112554,0
+DGS.US,D,20231019,000000,44.78,45.012,44.63,44.7,297431,0
+DGS.US,D,20231020,000000,44.3,44.41,44.09,44.09,214084,0
+DGS.US,D,20231023,000000,43.85,44.2281,43.73,44.05,124935,0
+DGS.US,D,20231024,000000,44.29,44.54,44.29,44.48,120399,0
+DGS.US,D,20231025,000000,44.33,44.42,44.07,44.16,167513,0
+DGS.US,D,20231026,000000,43.94,44.0616,43.8106,43.96,116943,0
+DGS.US,D,20231027,000000,44.19,44.2,43.75,43.82,116183,0
+DGS.US,D,20231030,000000,44.35,44.43,44.08,44.21,128807,0
+DGS.US,D,20231031,000000,43.95,44.09,43.83,44.08,108664,0
+DGS.US,D,20231101,000000,44.06,44.5367,44.06,44.5,139939,0
+DGS.US,D,20231102,000000,45.04,45.23,44.98,45.23,128819,0
+DGS.US,D,20231103,000000,45.65,46.07,45.65,45.99,100748,0
+DGS.US,D,20231106,000000,46.26,46.365,46.17,46.23,101305,0
+DGS.US,D,20231107,000000,46.01,46.2,45.87,46.1539,89661,0
+DGS.US,D,20231108,000000,46.07,46.14,45.9101,45.98,257978,0
+DGS.US,D,20231109,000000,46.05,46.08,45.54,45.57,121874,0
+DGS.US,D,20231110,000000,45.59,45.84,45.5001,45.82,119243,0
+DGS.US,D,20231113,000000,45.66,45.87,45.57,45.78,88997,0
+DGS.US,D,20231114,000000,46.53,47.07,46.53,47.06,362245,0
+DGS.US,D,20231115,000000,47.19,47.34,47.05,47.21,161795,0
+DGS.US,D,20231116,000000,47.02,47.1471,46.94,47.05,142425,0
+DGS.US,D,20231117,000000,47.11,47.26,47.11,47.18,89004,0
+DGS.US,D,20231120,000000,47.43,47.79,47.43,47.76,226681,0
+DGS.US,D,20231121,000000,47.73,47.74,47.45,47.51,102146,0
+DGS.US,D,20231122,000000,47.42,47.45,47.165,47.271,120095,0
+DGS.US,D,20231124,000000,47.27,47.47,47.27,47.45,37973,0
+DGS.US,D,20231127,000000,47.41,47.55,47.3701,47.53,120251,0
+DGS.US,D,20231128,000000,47.74,48.0498,47.74,47.98,102930,0
+DGS.US,D,20231129,000000,47.89,48.085,47.8,47.8,116628,0
+DGS.US,D,20231130,000000,47.61,47.67,47.41,47.61,140659,0
+DGS.US,D,20231201,000000,47.6,48.18,47.51,48.16,92566,0
+DGS.US,D,20231204,000000,47.95,48.06,47.7,47.78,102922,0
+DGS.US,D,20231205,000000,47.7,47.846,47.585,47.79,104448,0
+DGS.US,D,20231206,000000,48.16,48.18,47.84,47.89,121585,0
+DGS.US,D,20231207,000000,47.95,48.07,47.85,48.03,101945,0
+DGS.US,D,20231208,000000,47.75,47.93,47.6125,47.79,169172,0
+DGS.US,D,20231211,000000,47.72,47.95,47.72,47.92,148261,0
+DGS.US,D,20231212,000000,47.78,47.95,47.64,47.93,142629,0
+DGS.US,D,20231213,000000,47.86,48.74,47.7332,48.73,119673,0
+DGS.US,D,20231214,000000,49.08,49.545,49.08,49.49,116517,0
+DGS.US,D,20231215,000000,49.12,49.23,48.96,48.99,141251,0
+DGS.US,D,20231218,000000,48.9,48.95,48.73,48.93,166857,0
+DGS.US,D,20231219,000000,48.98,49.205,48.9408,49.14,205117,0
+DGS.US,D,20231220,000000,49.02,49.1,48.51,48.52,153821,0
+DGS.US,D,20231221,000000,49.24,49.41,49.1,49.405,122985,0
+DGS.US,D,20231222,000000,49.09,49.1497,48.95,49.1,108892,0
+DGS.US,D,20231226,000000,49.28,49.47,49.28,49.39,119142,0
+DGS.US,D,20231227,000000,49.48,49.67,49.38,49.63,174563,0
+DGS.US,D,20231228,000000,49.93,49.97,49.7179,49.8,194434,0
+DGS.US,D,20231229,000000,49.71,50.04,49.71,49.92,113896,0
+DGS.US,D,20240102,000000,49.4,49.54,49.19,49.3,130090,0
+DGS.US,D,20240103,000000,48.93,49.13,48.87,49.02,170993,0
+DGS.US,D,20240104,000000,48.81,49.0307,48.81,48.84,116395,0
+DGS.US,D,20240105,000000,48.94,49.31,48.94,49.1,143801,0
+DGS.US,D,20240108,000000,48.78,49.2199,48.75,49.2,120844,0
+DGS.US,D,20240109,000000,48.81,48.8199,48.64,48.72,245767,0
+DGS.US,D,20240110,000000,48.72,48.76,48.61,48.71,139696,0
+DGS.US,D,20240111,000000,48.87,48.87,48.48,48.75,203141,0
+DGS.US,D,20240112,000000,49.1,49.15,48.8433,48.91,133961,0
+DGS.US,D,20240116,000000,48.35,48.35,47.9699,48,176578,0
+DGS.US,D,20240117,000000,47.39,47.462,47.261,47.45,166657,0
+DGS.US,D,20240118,000000,47.49,47.67,47.4627,47.62,213999,0
+DGS.US,D,20240119,000000,47.65,47.9099,47.55,47.89,341947,0
+DGS.US,D,20240122,000000,47.75,47.877,47.66,47.73,129014,0
+DGS.US,D,20240123,000000,47.71,47.91,47.66,47.86,221446,0
+DGS.US,D,20240124,000000,48.54,48.54,48.21,48.29,125083,0
+DGS.US,D,20240125,000000,48.57,48.57,48.35,48.41,278942,0
+DGS.US,D,20240126,000000,48.57,48.7099,48.4013,48.42,606513,0
+DGS.US,D,20240129,000000,48.68,48.69,48.4,48.52,528370,0
+DGS.US,D,20240130,000000,48.35,48.52,48.25,48.43,837793,0
+DGS.US,D,20240131,000000,48.61,48.8199,48.28,48.37,704707,0
+DGS.US,D,20240201,000000,48.75,48.91,48.66,48.89,750721,0
+DGS.US,D,20240202,000000,48.55,48.58,48.3313,48.49,556845,0
+DGS.US,D,20240205,000000,48.27,48.4,48.08,48.23,296539,0
+DGS.US,D,20240206,000000,48.82,49.15,48.69,49.07,826346,0
+DGS.US,D,20240207,000000,49.25,49.38,49.18,49.33,603645,0
+DGS.US,D,20240208,000000,49.23,49.23,48.89,48.98,606662,0
+DGS.US,D,20240209,000000,48.98,49.1325,48.81,49.04,504305,0
+DGS.US,D,20240212,000000,48.95,49.3709,48.92,49.18,335190,0
+DGS.US,D,20240213,000000,48.52,48.65,48.08,48.25,372877,0
+DGS.US,D,20240214,000000,48.67,48.8503,48.65,48.8,501258,0
+DGS.US,D,20240215,000000,49.07,49.1568,48.93,49.07,499332,0
+DGS.US,D,20240216,000000,49.28,49.61,49.28,49.43,557886,0
+DGS.US,D,20240220,000000,49.6,49.75,49.59,49.69,410959,0
+DGS.US,D,20240221,000000,49.61,49.7582,49.5001,49.63,556414,0
+DGS.US,D,20240222,000000,50,50.0799,49.92,50.06,534180,0
+DGS.US,D,20240223,000000,49.92,50.0672,49.82,50.04,559838,0
+DGS.US,D,20240226,000000,49.89,49.9099,49.71,49.75,348312,0
+DGS.US,D,20240227,000000,49.83,49.89,49.76,49.82,373891,0
+DGS.US,D,20240228,000000,49.5,49.6,49.38,49.47,361148,0
+DGS.US,D,20240229,000000,49.82,49.84,49.64,49.7,531598,0
+DGS.US,D,20240301,000000,49.89,50.3,49.86,50.27,404094,0
+DGS.US,D,20240304,000000,50.3,50.385,50.26,50.27,291153,0
+DGS.US,D,20240305,000000,50.4,50.49,50.22,50.32,446565,0
+DGS.US,D,20240306,000000,50.72,50.97,50.72,50.8,459086,0
+DGS.US,D,20240307,000000,50.9,51.1699,50.84,51.12,439497,0
+DGS.US,D,20240308,000000,51.06,51.16,50.91,50.98,515599,0
+DGS.US,D,20240311,000000,50.85,50.94,50.8,50.86,296332,0
+DGS.US,D,20240312,000000,50.9,50.95,50.73,50.94,348981,0
+DGS.US,D,20240313,000000,50.74,50.94,50.74,50.9,351668,0
+DGS.US,D,20240314,000000,50.98,51.03,50.66,50.77,327204,0
+DGS.US,D,20240315,000000,50.81,50.88,50.6201,50.69,207180,0
+DGS.US,D,20240318,000000,51.02,51.0469,50.7582,50.82,334238,0
+DGS.US,D,20240319,000000,50.65,50.88,50.65,50.87,335217,0
+DGS.US,D,20240320,000000,50.83,51.29,50.8,51.27,440881,0
+DGS.US,D,20240321,000000,51.53,51.548,51.259,51.31,396103,0
+DGS.US,D,20240322,000000,50.86,50.92,50.705,50.79,270474,0
+DGS.US,D,20240325,000000,50.79,50.9,50.74,50.83,226944,0
+DGS.US,D,20240326,000000,50.7,50.7,50.51,50.51,421755,0
+DGS.US,D,20240327,000000,50.78,50.94,50.78,50.94,361449,0
+DGS.US,D,20240328,000000,50.84,50.9698,50.77,50.86,312900,0
+DGS.US,D,20240401,000000,50.98,51.12,50.755,50.81,333874,0
+DGS.US,D,20240402,000000,51.07,51.155,50.955,51.02,237926,0
+DGS.US,D,20240403,000000,50.99,51.39,50.99,51.29,213522,0
+DGS.US,D,20240404,000000,51.5,51.67,51.071,51.08,308665,0
+DGS.US,D,20240405,000000,51.04,51.361,51.04,51.29,443465,0
+DGS.US,D,20240408,000000,51.42,51.56,51.42,51.49,217119,0
+DGS.US,D,20240409,000000,51.88,51.97,51.72,51.85,359372,0
+DGS.US,D,20240410,000000,51.25,51.25,51,51.12,370337,0
+DGS.US,D,20240411,000000,51.31,51.4291,51.11,51.36,314710,0
+DGS.US,D,20240412,000000,50.91,50.95,50.48,50.5,343958,0
+DGS.US,D,20240415,000000,50.71,50.71,50.185,50.26,430282,0
+DGS.US,D,20240416,000000,49.6,49.71,49.43,49.52,409334,0
+DGS.US,D,20240417,000000,50.03,50.05,49.71,49.86,1286484,0
+DGS.US,D,20240418,000000,50.03,50.23,49.91,49.99,515560,0
+DGS.US,D,20240419,000000,49.8,49.92,49.695,49.82,355546,0
+DGS.US,D,20240422,000000,49.59,49.94,49.58,49.89,359002,0
+DGS.US,D,20240423,000000,49.75,50.17,49.75,50.12,373770,0
+DGS.US,D,20240424,000000,50.2,50.23,49.96,50.08,274998,0
+DGS.US,D,20240425,000000,49.86,50.31,49.83,50.22,389780,0
+DGS.US,D,20240426,000000,50.5,50.75,50.5,50.73,342320,0
+DGS.US,D,20240429,000000,51.2,51.4602,51.2,51.43,408821,0
+DGS.US,D,20240430,000000,51.06,51.2083,50.87,50.88,565667,0
+DGS.US,D,20240501,000000,50.94,51.44,50.92,50.97,775618,0
+DGS.US,D,20240502,000000,51.45,51.96,51.36,51.89,533493,0
+DGS.US,D,20240503,000000,52.29,52.35,52.04,52.22,484725,0
+DGS.US,D,20240506,000000,52.18,52.2931,52.18,52.23,212393,0
+DGS.US,D,20240507,000000,52.03,52.11,51.9079,51.96,357463,0
+DGS.US,D,20240508,000000,51.78,51.996,51.78,51.98,486940,0
+DGS.US,D,20240509,000000,51.69,51.99,51.69,51.99,479587,0
+DGS.US,D,20240510,000000,52.09,52.15,51.815,51.86,410405,0
+DGS.US,D,20240513,000000,52.05,52.12,51.885,51.94,235205,0
+DGS.US,D,20240514,000000,52.1,52.17,52.0434,52.16,376232,0
+DGS.US,D,20240515,000000,52.47,52.7101,52.35,52.66,291117,0
+DGS.US,D,20240516,000000,52.79,52.84,52.68,52.72,420676,0
+DGS.US,D,20240517,000000,52.82,53.088,52.82,53.06,379106,0
+DGS.US,D,20240520,000000,53.01,53.16,52.83,53.11,245910,0
+DGS.US,D,20240521,000000,52.92,52.9247,52.745,52.82,166126,0
+DGS.US,D,20240522,000000,52.78,52.8379,52.58,52.63,325921,0
+DGS.US,D,20240523,000000,52.55,52.58,51.96,52.06,383579,0
+DGS.US,D,20240524,000000,52.43,52.5159,52.34,52.39,254706,0
+DGS.US,D,20240528,000000,52.52,52.59,52.28,52.37,247662,0
+DGS.US,D,20240529,000000,52.04,52.07,51.95,52.01,287706,0
+DGS.US,D,20240530,000000,51.96,51.965,51.71,51.79,322964,0
+DGS.US,D,20240531,000000,51.74,51.74,51.27,51.6,313659,0
+DGS.US,D,20240603,000000,51.86,51.98,51.6,51.77,208241,0
+DGS.US,D,20240604,000000,51.04,51.24,50.985,51.17,267314,0
+DGS.US,D,20240605,000000,51.21,51.42,51.1281,51.41,218471,0
+DGS.US,D,20240606,000000,51.39,51.5699,51.39,51.54,177987,0
+DGS.US,D,20240607,000000,51.48,51.505,51.075,51.095,178535,0
+DGS.US,D,20240610,000000,51.03,51.34,51.03,51.3,144151,0
+DGS.US,D,20240611,000000,51.18,51.33,51.085,51.32,197492,0
+DGS.US,D,20240612,000000,51.84,51.95,51.63,51.67,412989,0
+DGS.US,D,20240613,000000,51.63,51.69,51.32,51.46,146008,0
+DGS.US,D,20240614,000000,51.58,51.69,51.4651,51.68,198331,0
+DGS.US,D,20240617,000000,51.69,51.99,51.6751,51.91,164241,0
+DGS.US,D,20240618,000000,52.13,52.54,52.13,52.51,221558,0
+DGS.US,D,20240620,000000,52.31,52.3663,52.04,52.21,300706,0
+DGS.US,D,20240621,000000,52.39,52.51,52.3599,52.4,313152,0
+DGS.US,D,20240624,000000,52.28,52.5,52.225,52.25,194535,0
+DGS.US,D,20240625,000000,51.47,51.47,51.19,51.37,272860,0
+DGS.US,D,20240626,000000,51.16,51.268,51.08,51.17,210637,0
+DGS.US,D,20240627,000000,51.2,51.2543,51.06,51.12,240753,0
+DGS.US,D,20240628,000000,51.62,51.64,51.34,51.44,139125,0
+DGS.US,D,20240701,000000,51.74,51.84,51.535,51.57,208142,0
+DGS.US,D,20240702,000000,51.45,51.5,51.325,51.5,243491,0
+DGS.US,D,20240703,000000,51.81,52.16,51.81,52.12,164594,0
+DGS.US,D,20240705,000000,52.51,52.61,52.28,52.57,146437,0
+DGS.US,D,20240708,000000,52.58,52.615,52.4501,52.49,208439,0
+DGS.US,D,20240709,000000,52.39,52.46,52.311,52.38,195266,0
+DGS.US,D,20240710,000000,52.56,52.65,52.49,52.615,282304,0
+DGS.US,D,20240711,000000,53.12,53.25,52.98,53.03,189080,0
+DGS.US,D,20240712,000000,53.14,53.3499,53.14,53.24,261832,0
+DGS.US,D,20240715,000000,53.07,53.15,52.88,52.9499,160740,0
+DGS.US,D,20240716,000000,53.05,53.3,53.05,53.29,235316,0
+DGS.US,D,20240717,000000,52.91,52.98,52.69,52.79,244396,0
+DGS.US,D,20240718,000000,52.65,52.65,52.03,52.11,297737,0
+DGS.US,D,20240719,000000,51.8,51.88,51.56,51.57,151836,0
+DGS.US,D,20240722,000000,51.71,51.84,51.6,51.8,231242,0
+DGS.US,D,20240723,000000,51.65,51.65,51.38,51.42,278635,0
+DGS.US,D,20240724,000000,51.44,51.51,51.12,51.15,388556,0
+DGS.US,D,20240725,000000,51,51.15,50.75,50.81,294124,0
+DGS.US,D,20240726,000000,51.16,51.35,51.14,51.27,285526,0
+DGS.US,D,20240729,000000,50.92,50.935,50.71,50.85,240677,0
+DGS.US,D,20240730,000000,51.03,51.06,50.8,50.95,216688,0
+DGS.US,D,20240731,000000,51.68,51.85,51.59,51.74,202385,0
+DGS.US,D,20240801,000000,51.8,51.91,51.13,51.26,381005,0
+DGS.US,D,20240802,000000,50.73,50.77,50.48,50.71,429510,0
+DGS.US,D,20240805,000000,47.56,48.8,47.37,48.58,853284,0
+DGS.US,D,20240806,000000,48.29,48.8,48.16,48.46,405115,0
+DGS.US,D,20240807,000000,50.02,50.0497,49.2599,49.28,391058,0
+DGS.US,D,20240808,000000,49.68,50.315,49.68,50.28,870775,0
+DGS.US,D,20240809,000000,50.48,50.62,50.28,50.52,202556,0
+DGS.US,D,20240812,000000,50.71,50.85,50.64,50.72,184719,0
+DGS.US,D,20240813,000000,50.97,51.345,50.94,51.34,195542,0
+DGS.US,D,20240814,000000,51.45,51.4768,51.2599,51.36,163393,0
+DGS.US,D,20240815,000000,51.64,51.853,51.55,51.76,150742,0
+DGS.US,D,20240816,000000,51.91,52.1301,51.87,52.12,147382,0
+DGS.US,D,20240819,000000,52.61,53.09,52.61,53.04,125491,0
+DGS.US,D,20240820,000000,52.82,52.82,52.5463,52.67,157688,0
+DGS.US,D,20240821,000000,52.7,52.89,52.66,52.8,164233,0
+DGS.US,D,20240822,000000,52.49,52.5,51.96,52.09,283578,0
+DGS.US,D,20240823,000000,52.65,53.22,52.57,53.18,273611,0
+DGS.US,D,20240826,000000,53.15,53.16,52.92,52.97,163595,0
+DGS.US,D,20240827,000000,52.88,53.2055,52.88,53.19,224681,0
+DGS.US,D,20240828,000000,52.95,52.97,52.62,52.77,296903,0
+DGS.US,D,20240829,000000,52.93,53.005,52.78,52.8,278512,0
+DGS.US,D,20240830,000000,52.89,52.94,52.605,52.81,224212,0
+DGS.US,D,20240903,000000,52.6,52.63,52.005,52.1,270613,0
+DGS.US,D,20240904,000000,51.75,52.195,51.61,51.89,199156,0
+DGS.US,D,20240905,000000,52.08,52.19,51.9,52.04,168132,0
+DGS.US,D,20240906,000000,52.05,52.1297,51.185,51.2,249683,0
+DGS.US,D,20240909,000000,51.57,51.7536,51.51,51.64,162248,0
+DGS.US,D,20240910,000000,51.45,51.52,51.23,51.52,347727,0
+DGS.US,D,20240911,000000,51.23,51.67,50.84,51.66,372411,0
+DGS.US,D,20240912,000000,51.62,51.99,51.53,51.99,183582,0
+DGS.US,D,20240913,000000,52.34,52.51,52.34,52.365,162502,0
+DGS.US,D,20240916,000000,52.76,52.83,52.615,52.81,256260,0
+DGS.US,D,20240917,000000,52.94,53.02,52.71,52.865,208802,0
+DGS.US,D,20240918,000000,52.76,53.371,52.63,52.69,290623,0
+DGS.US,D,20240919,000000,53.33,53.495,53.095,53.43,461544,0
+DGS.US,D,20240920,000000,53.23,53.2391,52.98,53.11,97894,0
+DGS.US,D,20240923,000000,53.22,53.46,53.2,53.33,139840,0
+DGS.US,D,20240924,000000,54.07,54.405,53.99,54.37,198070,0
+DGS.US,D,20240925,000000,53.45,53.57,53.1365,53.14,229807,0
+DGS.US,D,20240926,000000,53.99,54.105,53.76,54.05,359555,0
+DGS.US,D,20240927,000000,54.23,54.39,54.0701,54.13,254245,0
+DGS.US,D,20240930,000000,53.88,53.91,53.445,53.7,232446,0
+DGS.US,D,20241001,000000,53.75,53.75,53.1371,53.48,195651,0
+DGS.US,D,20241002,000000,53.76,53.76,53.437,53.53,469881,0
+DGS.US,D,20241003,000000,52.86,53.11,52.79,53.02,143155,0
+DGS.US,D,20241004,000000,53.13,53.22,52.96,53.22,357124,0
+DGS.US,D,20241007,000000,53.56,53.75,53.38,53.515,271163,0
+DGS.US,D,20241008,000000,52.85,52.87,52.62,52.81,258277,0
+DGS.US,D,20241009,000000,52.25,52.55,52.22,52.44,126791,0
+DGS.US,D,20241010,000000,52.5,52.6,52.27,52.56,294400,0
+DGS.US,D,20241011,000000,52.5,52.86,52.47,52.86,159518,0
+DGS.US,D,20241014,000000,52.72,53,52.68,52.84,144949,0
+DGS.US,D,20241015,000000,52.55,52.56,52.1236,52.17,221619,0
+DGS.US,D,20241016,000000,52.35,52.725,52.35,52.7,479507,0
+DGS.US,D,20241017,000000,52.38,52.49,52.27,52.42,212057,0
+DGS.US,D,20241018,000000,52.67,52.7256,52.51,52.51,178262,0
+DGS.US,D,20241021,000000,52.38,52.44,52.01,52.19,316593,0
+DGS.US,D,20241022,000000,52.11,52.1307,52.0101,52.08,152986,0
+DGS.US,D,20241023,000000,51.73,51.77,51.43,51.64,200918,0
+DGS.US,D,20241024,000000,51.56,51.61,51.38,51.61,140682,0
+DGS.US,D,20241025,000000,51.59,51.59,51.23,51.31,269751,0
+DGS.US,D,20241028,000000,51.47,51.54,51.43,51.45,101142,0
+DGS.US,D,20241029,000000,51.25,51.2951,51.14,51.2,146177,0
+DGS.US,D,20241030,000000,51.11,51.265,51.05,51.11,198095,0
+DGS.US,D,20241031,000000,51.36,51.36,51.02,51.17,322481,0
+DGS.US,D,20241101,000000,51.41,51.6669,51.245,51.28,142196,0
+DGS.US,D,20241104,000000,51.51,51.64,51.37,51.37,281336,0
+DGS.US,D,20241105,000000,51.6,51.8699,51.6,51.78,196327,0
+DGS.US,D,20241106,000000,51.05,51.45,50.85,51.34,177446,0
+DGS.US,D,20241107,000000,52,52.19,51.8801,52.1,170794,0
+DGS.US,D,20241108,000000,51.3,51.3,50.7601,50.97,155272,0
+DGS.US,D,20241111,000000,50.7,50.7,50.475,50.63,421353,0
+DGS.US,D,20241112,000000,49.9174,50.085,49.75,49.88,403112,0
+DGS.US,D,20241113,000000,49.92,49.92,49.6,49.64,235054,0
+DGS.US,D,20241114,000000,49.64,49.73,49.4501,49.47,348281,0
+DGS.US,D,20241115,000000,49.66,49.66,49.44,49.47,245735,0
+DGS.US,D,20241118,000000,49.65,49.94,49.63,49.92,157351,0
+DGS.US,D,20241119,000000,50.01,50.21,49.91,50.13,220548,0
+DGS.US,D,20241120,000000,50.01,50.04,49.7901,50.01,227678,0
+DGS.US,D,20241121,000000,50.16,50.28,50.08,50.19,367840,0
+DGS.US,D,20241122,000000,50.18,50.3446,50.15,50.31,376018,0
+DGS.US,D,20241125,000000,50.59,50.65,50.3501,50.47,256517,0
+DGS.US,D,20241126,000000,50.47,50.47,50.3,50.36,680197,0
+DGS.US,D,20241127,000000,50.5,50.53,50.13,50.26,449368,0
+DGS.US,D,20241129,000000,50.19,50.67,50.16,50.63,205585,0
+DGS.US,D,20241202,000000,50.51,50.705,50.4,50.59,259184,0
+DGS.US,D,20241203,000000,50.61,51,50.3655,50.81,592897,0
+DGS.US,D,20241204,000000,50.93,51.08,50.9001,50.99,178299,0
+DGS.US,D,20241205,000000,51.19,51.31,51.16,51.25,222891,0
+DGS.US,D,20241206,000000,51.37,51.39,51.14,51.22,246080,0
+DGS.US,D,20241209,000000,51.58,51.67,51.3901,51.43,249604,0
+DGS.US,D,20241210,000000,51.1997,51.23,50.97,50.99,204898,0
+DGS.US,D,20241211,000000,51.45,51.47,51.265,51.41,278594,0
+DGS.US,D,20241212,000000,51.14,51.24,50.95,50.98,168271,0
+DGS.US,D,20241213,000000,51.04,51.05,50.84,50.91,152029,0
+DGS.US,D,20241216,000000,50.72,50.83,50.6,50.62,305725,0
+DGS.US,D,20241217,000000,50.23,50.38,50.1401,50.29,117079,0
+DGS.US,D,20241218,000000,50.45,50.46,49.21,49.21,235787,0
+DGS.US,D,20241219,000000,49.77,49.81,49.58,49.58,298852,0
+DGS.US,D,20241220,000000,49.51,50.05,49.51,49.85,201959,0
+DGS.US,D,20241223,000000,49.6,49.65,49.42,49.65,340221,0
+DGS.US,D,20241224,000000,49.63,49.79,49.5518,49.79,94427,0
+DGS.US,D,20241226,000000,49.395,49.48,49.287252,49.32,108819,0
+DGS.US,D,20241227,000000,49.01,49.17,48.99,49.12,193078,0
+DGS.US,D,20241230,000000,48.9,48.96,48.72,48.87,316977,0
+DGS.US,D,20241231,000000,48.95,49.02,48.7828,48.92,287110,0
+DGS.US,D,20250102,000000,48.975,49.05,48.7,48.78,462741,0
+DGS.US,D,20250103,000000,48.92,48.96,48.77,48.93,475252,0
+DGS.US,D,20250106,000000,49.05,49.2152,48.93,49.03,300419,0
+DGS.US,D,20250107,000000,49.48,49.5,48.95,48.99,187574,0
+DGS.US,D,20250108,000000,48.66,48.75,48.585,48.67,272677,0
+DGS.US,D,20250110,000000,47.77,47.87,47.6,47.63,373707,0
+DGS.US,D,20250113,000000,47.21,47.4,47.18,47.4,292735,0
+DGS.US,D,20250114,000000,47.7,47.82,47.5946,47.76,295841,0
+DGS.US,D,20250115,000000,48.2,48.27,48.07,48.22,436357,0
+DGS.US,D,20250116,000000,48.11,48.2118,48.01,48.04,286326,0
+DGS.US,D,20250117,000000,48.25,48.61,48.25,48.35,224103,0
+DGS.US,D,20250121,000000,48.83,49.0344,48.76,48.95,505698,0
+DGS.US,D,20250122,000000,49.02,49.12,48.99,49,194856,0
+DGS.US,D,20250123,000000,48.95,49.15,48.905,49.06,254323,0
+DGS.US,D,20250124,000000,49.2955,49.3414,49.1028,49.2,174987,0
+DGS.US,D,20250127,000000,48.69,48.69,48.5,48.64,280423,0
+DGS.US,D,20250128,000000,48.49,48.65,48.319,48.57,243166,0
+DGS.US,D,20250129,000000,48.63,48.77,48.53,48.62,222735,0
+DGS.US,D,20250130,000000,48.81,49.11,48.8004,48.95,329925,0
+DGS.US,D,20250131,000000,48.84,49.03,48.429,48.45,398918,0
+DGS.US,D,20250203,000000,47.93,48.4559,47.91,48.34,377429,0
+DGS.US,D,20250204,000000,48.58,48.9,48.54,48.83,261159,0
+DGS.US,D,20250205,000000,48.85,49.05,48.83,48.95,232356,0
+DGS.US,D,20250206,000000,48.89,49.1,48.89,49.05,212401,0
+DGS.US,D,20250207,000000,49.33,49.4239,48.93,48.97,430805,0
+DGS.US,D,20250210,000000,49.2,49.28,49.1349,49.27,207346,0
+DGS.US,D,20250211,000000,49.09,49.21,49.03,49.17,168171,0
+DGS.US,D,20250212,000000,48.93,49.31,48.91,49.23,130807,0
+DGS.US,D,20250213,000000,49.21,49.69,49.19,49.68,163024,0
+DGS.US,D,20250214,000000,49.77,49.815,49.7,49.79,157822,0
+DGS.US,D,20250218,000000,49.95,50.065,49.88,49.98,171797,0
+DGS.US,D,20250219,000000,49.87,49.995,49.8145,49.9,176299,0
+DGS.US,D,20250220,000000,50.13,50.2728,50.08,50.24,138142,0
+DGS.US,D,20250221,000000,50.33,50.4,49.87,49.96,259308,0
+DGS.US,D,20250224,000000,50.02,50.07,49.845,49.87,192581,0
+DGS.US,D,20250225,000000,49.79,49.8,49.57,49.7,201229,0
+DGS.US,D,20250226,000000,49.96,50.1,49.79,49.87,181751,0
+DGS.US,D,20250227,000000,49.52,49.52,49.01,49.03,187856,0
+DGS.US,D,20250228,000000,48.57,48.68,48.26,48.54,170337,0
+DGS.US,D,20250303,000000,48.82,48.88,48.1747,48.39,222997,0
+DGS.US,D,20250304,000000,48.7,48.97,48.28,48.68,261538,0
+DGS.US,D,20250305,000000,49.215,49.62,49.19,49.54,206135,0
+DGS.US,D,20250306,000000,49.48,49.58,49.21,49.21,131342,0
+DGS.US,D,20250307,000000,49.42,49.59,49.2,49.54,105264,0
+DGS.US,D,20250310,000000,48.91,49,48.3496,48.592,189172,0
+DGS.US,D,20250311,000000,48.69,48.88,48.4201,48.66,138771,0
+DGS.US,D,20250312,000000,48.82,48.97,48.66,48.86,118913,0
+DGS.US,D,20250313,000000,48.61,48.8864,48.59,48.7891,86126,0
+DGS.US,D,20250314,000000,49.16,49.5,49.16,49.49,172195,0
+DGS.US,D,20250317,000000,49.62,50.025,49.61,49.98,103450,0
+DGS.US,D,20250318,000000,49.93,49.93,49.64,49.72,82113,0
+DGS.US,D,20250319,000000,49.77,49.97,49.64,49.87,96931,0
+DGS.US,D,20250320,000000,49.51,49.77,49.51,49.68,135371,0
+DGS.US,D,20250321,000000,49.62,49.68,49.48,49.58,82132,0
+DGS.US,D,20250324,000000,49.58,49.69,49.53,49.65,89239,0
+DGS.US,D,20250325,000000,49.72,49.815,49.6636,49.75,90070,0
+DGS.US,D,20250326,000000,49.64,49.64,49.21,49.26,87520,0
+DGS.US,D,20250327,000000,49.29,49.5199,49.26,49.38,220441,0
+DGS.US,D,20250328,000000,49.04,49.07,48.57,48.66,106772,0
+DGS.US,D,20250331,000000,48.0401,48.355,47.95,48.31,311201,0
+DGS.US,D,20250401,000000,48.35,48.6751,48.265,48.65,411582,0
+DGS.US,D,20250402,000000,48.56,48.775,48.46,48.69,414307,0
+DGS.US,D,20250403,000000,48.07,48.2,47.87,47.89,140709,0
+DGS.US,D,20250404,000000,46.59,46.89,45.58,45.71,862036,0
+DGS.US,D,20250407,000000,43.71,45.39,43.66,44.2,543130,0
+DGS.US,D,20250408,000000,44.75,44.77,43.03,43.34,265874,0
+DGS.US,D,20250409,000000,42.965,45.78,42.83,45.77,270035,0
+DGS.US,D,20250410,000000,45.69,45.77,44.71,45.4,198200,0
+DGS.US,D,20250411,000000,45.92,46.5,45.795,46.38,263787,0
+DGS.US,D,20250414,000000,46.8679,47.185,46.795,47.01,129936,0
+DGS.US,D,20250415,000000,47.53,47.68,47.22,47.22,129044,0
+DGS.US,D,20250416,000000,47.36,47.5,46.9706,47.11,174923,0
+DGS.US,D,20250417,000000,47.51,47.749,47.32,47.45,93895,0
+DGS.US,D,20250421,000000,47.69,47.71,47.13,47.3893,110128,0
+DGS.US,D,20250422,000000,47.82,48.16,47.73,47.9,114886,0
+DGS.US,D,20250423,000000,48.46,48.65,48.19,48.26,189842,0
+DGS.US,D,20250424,000000,48.71,49.12,48.65,49.06,157893,0
+DGS.US,D,20250425,000000,48.76,48.97,48.65,48.92,101770,0
+DGS.US,D,20250428,000000,49.1166,49.25,49,49.22,233363,0
+DGS.US,D,20250429,000000,49.55,49.82,49.475,49.52,115146,0
+DGS.US,D,20250430,000000,49.41,49.66,49.19,49.53,164925,0
+DGS.US,D,20250501,000000,49.62,49.69,49.4207,49.49,218846,0
+DGS.US,D,20250502,000000,51.2,51.285,50.98,51.05,165677,0
+DGS.US,D,20250505,000000,51.88,51.92,51.64,51.69,118139,0
+DGS.US,D,20250506,000000,51.05,51.32,50.81,51.13,199080,0
+DGS.US,D,20250507,000000,50.94,51.03,50.6,50.83,135484,0
+DGS.US,D,20250508,000000,51.04,51.115,50.78,50.78,149036,0
+DGS.US,D,20250509,000000,51.48,51.54,51.0501,51.35,91091,0
+DGS.US,D,20250512,000000,51.84,51.84,51.5792,51.8,138482,0
+DGS.US,D,20250513,000000,51.76,52.21,51.655,52.1,169236,0
+DGS.US,D,20250514,000000,52.47,52.47,52.1701,52.23,289191,0
+DGS.US,D,20250515,000000,52.5,52.5723,52.325,52.56,219183,0
+DGS.US,D,20250516,000000,52.52,52.67,52.405,52.67,113951,0
+DGS.US,D,20250519,000000,52.4315,52.81,52.4,52.8,102364,0
+DGS.US,D,20250520,000000,52.56,52.725,52.5254,52.69,88751,0
+DGS.US,D,20250521,000000,52.95,53.1044,52.6814,52.72,242798,0
+DGS.US,D,20250522,000000,52.62,52.79,52.5201,52.62,203661,0
+DGS.US,D,20250523,000000,52.59,53.07,52.58,53.05,277804,0
+DGS.US,D,20250527,000000,53.04,53.1242,52.9432,53.09,108662,0
+DGS.US,D,20250528,000000,53.03,53.07,52.9001,52.97,146119,0
+DGS.US,D,20250529,000000,53.5,53.5,53.17,53.4,324165,0
+DGS.US,D,20250530,000000,53.03,53.06,52.67,52.9,168397,0
+DGS.US,D,20250602,000000,53.14,53.28,53.0179,53.26,139907,0
+DGS.US,D,20250603,000000,53.17,53.37,53.08,53.27,328393,0
+DGS.US,D,20250604,000000,53.74,53.83,53.63,53.7,141684,0
+DGS.US,D,20250605,000000,54.04,54.05,53.69,53.83,155402,0
+DGS.US,D,20250606,000000,53.87,54.01,53.775,54.01,61237,0
+DGS.US,D,20250609,000000,54.1,54.32,54.06,54.24,112225,0
+DGS.US,D,20250610,000000,54.56,54.67,54.4075,54.63,99544,0
+DGS.US,D,20250611,000000,54.7,54.9,54.6,54.69,131528,0
+DGS.US,D,20250612,000000,54.89,55.05,54.68,54.95,261387,0
+DGS.US,D,20250613,000000,54.01,54.4,53.93,54.16,125796,0
+DGS.US,D,20250616,000000,54.7775,54.98,54.651,54.66,101640,0
+DGS.US,D,20250617,000000,54.37,54.44,53.97,54.02,196895,0
+DGS.US,D,20250618,000000,54.08,54.4,54,54.21,237579,0
+DGS.US,D,20250620,000000,53.96,53.99,53.5,53.53,192867,0
+DGS.US,D,20250623,000000,53.27,53.88,53.25,53.88,159335,0
+DGS.US,D,20250624,000000,54.7,55.0825,54.615,55.02,114005,0
+DGS.US,D,20250625,000000,54.43,54.6,54.39,54.41,75756,0
+DGS.US,D,20250626,000000,54.8,55.05,54.68,54.92,131067,0
+DGS.US,D,20250627,000000,54.7999,55.04,54.72,54.86,80422,0
+DGS.US,D,20250630,000000,54.96,55.2482,54.9098,55.24,88389,0
+DGS.US,D,20250701,000000,55.45,55.52,55.3175,55.45,87827,0
+DGS.US,D,20250702,000000,55.46,55.81,55.1001,55.81,62815,0
+DGS.US,D,20250703,000000,56.075,56.4,55.96,56.26,79640,0
+DGS.US,D,20250707,000000,55.595,55.6649,55.14,55.26,96458,0
+DGS.US,D,20250708,000000,55.47,55.71,55.335,55.5,45567,0
+DGS.US,D,20250709,000000,55.79,55.87,55.711,55.74,70401,0
+DGS.US,D,20250710,000000,55.76,55.92,55.665,55.92,48398,0
+DGS.US,D,20250711,000000,55.78,55.805,55.66,55.75,55963,0
+DGS.US,D,20250714,000000,55.8,55.94,55.774,55.94,34952,0
+DGS.US,D,20250715,000000,56.176,56.2,55.7169,55.72,85922,0
+DGS.US,D,20250716,000000,55.69,56.0013,55.545,55.97,98544,0
+DGS.US,D,20250717,000000,55.97,56.32,55.89,56.31,90814,0
+DGS.US,D,20250718,000000,56.32,56.4,56.04,56.08,52534,0
+DGS.US,D,20250721,000000,56.39,56.6172,56.32,56.48,52339,0
+DGS.US,D,20250722,000000,56.25,56.315,56.12,56.26,143942,0
+DGS.US,D,20250723,000000,56.53,56.84,56.5,56.8,62692,0
+DGS.US,D,20250724,000000,56.54,56.62,56.34,56.34,33762,0
+DGS.US,D,20250725,000000,56.15,56.25,56.0234,56.15,41187,0
+DGS.US,D,20250728,000000,55.66,55.68,55.3,55.47,64985,0
+DGS.US,D,20250729,000000,55.65,55.835,55.51,55.76,65604,0
+DGS.US,D,20250730,000000,55.51,55.67,55.25,55.43,69511,0
+DGS.US,D,20250731,000000,55.195,55.31,54.6416,54.91,94950,0
+DGS.US,D,20250801,000000,55.1,55.13,54.63,54.85,64678,0
+DGS.US,D,20250804,000000,55.38,55.4353,55.225,55.32,43509,0
+DGS.US,D,20250805,000000,55.52,55.6269,55.445,55.5539,47609,0
+DGS.US,D,20250806,000000,55.75,56.0065,55.71,55.95,50152,0
+DGS.US,D,20250807,000000,56.33,56.37,55.9825,56.27,50276,0
+DGS.US,D,20250808,000000,56.21,56.3767,56.16,56.22,61272,0
+DGS.US,D,20250811,000000,56.08,56.15,55.93,56.03,59039,0
+DGS.US,D,20250812,000000,56.31,56.68,56.3004,56.64,38979,0
+DGS.US,D,20250813,000000,56.74,56.88,56.73,56.8795,70757,0
+DGS.US,D,20250814,000000,56.26,56.41,56.18,56.31,50533,0
+DGS.US,D,20250815,000000,56.56,56.6,56.33,56.44,74313,0
+DGS.US,D,20250818,000000,56.58,56.8599,56.5464,56.66,79265,0
+DGS.US,D,20250819,000000,56.46,56.5249,56.2137,56.3038,41018,0
+DGS.US,D,20250820,000000,56.1,56.1672,55.855,56.147,46705,0
+DGS.US,D,20250821,000000,56.1,56.185,55.91,56.06,38347,0
+DGS.US,D,20250822,000000,56.33,57,56.3,57,50294,0
+DGS.US,D,20250825,000000,56.89,56.95,56.695,56.6955,33057,0
+DGS.US,D,20250826,000000,56.72,56.76,56.66,56.76,36395,0
+DGS.US,D,20250827,000000,56.34,56.75,56.34,56.75,64989,0
+DGS.US,D,20250828,000000,57.02,57.27,57.0172,57.27,61071,0
+DGS.US,D,20250829,000000,56.95,57.03,56.8161,56.92,43919,0
+DGS.US,D,20250902,000000,55.77,56.24,55.735,56.07,148745,0
+DGS.US,D,20250903,000000,56.2034,56.74,56.2034,56.65,693965,0
+DGS.US,D,20250904,000000,56.41,56.67,56.35,56.66,57132,0
+DGS.US,D,20250905,000000,57.32,57.48,57.06,57.2,78303,0
+DGS.US,D,20250908,000000,57.6,57.86,57.52,57.86,54870,0
+DGS.US,D,20250909,000000,57.93,58,57.8,57.8,37602,0
+DGS.US,D,20250910,000000,58.14,58.3397,58.0224,58.1,45651,0
+DGS.US,D,20250911,000000,57.558,58.6142,57.4101,58.5581,45765,0
+DGS.US,D,20250912,000000,58.34,58.4799,58.3163,58.36,26012,0
+DGS.US,D,20250915,000000,58.66,58.73,58.61,58.65,54551,0
+DGS.US,D,20250916,000000,58.9,58.98,58.6201,58.88,56427,0
+DGS.US,D,20250917,000000,58.9,59.28,58.66,58.99,202547,0
+DGS.US,D,20250918,000000,58.73,58.93,58.57,58.8,86876,0
+DGS.US,D,20250919,000000,58.69,58.76,58.61,58.73,53734,0
+DGS.US,D,20250922,000000,58.55,58.7312,58.095,58.66,73632,0
+DGS.US,D,20250923,000000,58.46,58.6799,58.41,58.62,83029,0
+DGS.US,D,20250924,000000,58.18,58.38,57.835,57.92,80669,0
+DGS.US,D,20250925,000000,56.68,56.79,56.52,56.66,88519,0
+DGS.US,D,20250926,000000,56.31,56.6,56.3,56.6,85730,0
+DGS.US,D,20250929,000000,56.96,57.24,56.78,56.9,138339,0
+DGS.US,D,20250930,000000,57.03,57.275,56.97,57.1,99700,0
+DGS.US,D,20251001,000000,57.17,57.585,57.0924,57.2,122297,0
+DGS.US,D,20251002,000000,57.24,57.27,56.77,56.95,97613,0
+DGS.US,D,20251003,000000,57.12,57.34,57.0301,57.18,52893,0
+DGS.US,D,20251006,000000,57.17,57.285,56.89,56.99,72157,0
+DGS.US,D,20251007,000000,57.27,57.27,56.86,56.95,117958,0
+DGS.US,D,20251008,000000,56.99,57.145998,56.92,57.14,168437,0
+DGS.US,D,20251009,000000,57.31,57.31,56.72,56.84,79933,0
+DGS.US,D,20251010,000000,56.95,56.99,55.31,55.31,171503,0
+DGS.US,D,20251013,000000,56.44,56.65,56.15,56.5,166881,0
+DGS.US,D,20251014,000000,55.75,56.36,55.44,56.11,150332,0
+DGS.US,D,20251015,000000,56.62,56.8,56.46,56.74,192344,0
+DGS.US,D,20251016,000000,57.04,57.46,56.79,56.99,157355,0
+DGS.US,D,20251017,000000,56.46,56.71,56.38,56.67,228130,0
+DGS.US,D,20251020,000000,56.94,57.23,56.94,57.21,66612,0
+DGS.US,D,20251021,000000,56.76,56.8097,56.6,56.67,93583,0
+DGS.US,D,20251022,000000,56.81,56.965,56.57,56.8,92366,0
+DGS.US,D,20251023,000000,56.85,57.11,56.73,57.05,141139,0
+DGS.US,D,20251024,000000,57.21,57.25,57.11,57.13,52482,0
+DGS.US,D,20251027,000000,57.42,57.42,57.175,57.33,53850,0
+DGS.US,D,20251028,000000,57.24,57.5225,57.15,57.43,49178,0
+DGS.US,D,20251029,000000,57.61,57.625,56.875,57.39,84474,0
+DGS.US,D,20251030,000000,56.83,57.11,56.75,56.8,124818,0
+DGS.US,D,20251031,000000,56.85,56.85,56.56,56.72,86557,0
+DGS.US,D,20251103,000000,56.98,57.095,56.65,57.03,183982,0
+DGS.US,D,20251104,000000,56.31,56.52,56.0931,56.17,436284,0
+DGS.US,D,20251105,000000,56.38,56.87,56.32,56.78,174983,0
+DGS.US,D,20251106,000000,56.95,57.08,56.581,56.65,147456,0
+DGS.US,D,20251107,000000,56.4,56.62,56.215,56.62,151714,0
+DGS.US,D,20251110,000000,57.04,57.21,56.88,57.12,77998,0
+DGS.US,D,20251111,000000,57.14,57.3201,57.11,57.245,39068,0
+DGS.US,D,20251112,000000,57.48,57.51,57.34,57.46,112534,0
+DGS.US,D,20251113,000000,57.565,57.62,57.08,57.12,88813,0
+DGS.US,D,20251114,000000,57.08,57.49,56.87,57.32,144181,0
+DGS.US,D,20251117,000000,56.89,57.03,56.495,56.6,111255,0
+DGS.US,D,20251118,000000,56.18,56.41,56,56.225,58462,0
+DGS.US,D,20251119,000000,56.14,56.41,56.0335,56.15,102935,0
+DGS.US,D,20251120,000000,56.43,57.005,55.565,55.57,126951,0
+DGS.US,D,20251121,000000,55.3,55.77,54.97,55.64,193767,0
+DGS.US,D,20251124,000000,55.63,55.995,55.58,55.98,90688,0
+DGS.US,D,20251125,000000,55.995,56.395,55.79,56.34,83180,0
+DGS.US,D,20251126,000000,56.55,56.8,56.49,56.76,81475,0
+DGS.US,D,20251128,000000,57,57.56,56.95,57.15,49726,0
+DGS.US,D,20251201,000000,56.95,57.14,56.85,56.96,163105,0
+DGS.US,D,20251202,000000,57.04,57.14,56.8333,57.03,325483,0
+DGS.US,D,20251203,000000,57.12,57.32,57.1,57.3,148501,0
+DGS.US,D,20251204,000000,57.32,57.33,57.1499,57.225,47094,0
+DGS.US,D,20251205,000000,57.34,57.485,57.005,57.11,63085,0
+DGS.US,D,20251208,000000,56.93,56.98,56.595,56.7,64357,0
+DGS.US,D,20251209,000000,56.54,56.845,56.54,56.765,71566,0
+DGS.US,D,20251210,000000,56.62,57.025,56.58,56.88,117922,0
+DGS.US,D,20251211,000000,56.77,57.13,56.77,57.12,63812,0
+DGS.US,D,20251212,000000,57.17,57.27,56.62,56.77,47756,0
+DGS.US,D,20251215,000000,57.3,57.35,57.02,57.03,126138,0
+DGS.US,D,20251216,000000,56.66,56.815,56.47,56.57,85734,0
+DGS.US,D,20251217,000000,56.71,56.77,56.1,56.1153,108615,0
+DGS.US,D,20251218,000000,56.72,57.155,56.51,56.66,118898,0
+DGS.US,D,20251219,000000,57.06,57.16,56.94,57.07,73652,0
+DGS.US,D,20251222,000000,57.2593,57.2593,57.13,57.1708,44902,0
+DGS.US,D,20251223,000000,57.27,57.625,57.25,57.625,58100,0
+DGS.US,D,20251224,000000,57.72,57.7425,57.635,57.68,43085,0
+DGS.US,D,20251226,000000,57.14,57.21,57.005,57.21,46177,0
+DGS.US,D,20251229,000000,56.92,57.26,56.85,57.06,93466,0
+DGS.US,D,20251230,000000,57.17,57.3,57.0955,57.27,96073,0
+DGS.US,D,20251231,000000,57.2499,57.3,57.1,57.24,75568,0
+DGS.US,D,20260102,000000,57.625,57.7,57.47,57.69,92272,0
+DGS.US,D,20260105,000000,57.83,58.04,57.64,57.945,106598,0
+DGS.US,D,20260106,000000,58.37,58.55,58.27,58.405,90193,0
+DGS.US,D,20260107,000000,58.33,58.41,58.155,58.265,71774,0
+DGS.US,D,20260108,000000,57.99,58.145,57.96,58.1207,47272,0
+DGS.US,D,20260109,000000,58.31,58.5227,58.22,58.47,101914,0
+DGS.US,D,20260112,000000,58.58,58.97,58.58,58.965,62133,0
+DGS.US,D,20260113,000000,58.895,58.9417,58.56,58.75,95740,0
+DGS.US,D,20260114,000000,59,59.19,58.9,59.19,83474,0
+DGS.US,D,20260115,000000,59.5,59.77,59.4,59.62,58135,0
+DGS.US,D,20260116,000000,59.3292,59.38,59.09,59.3477,60213,0
+DGS.US,D,20260120,000000,59.3,59.68,59.25,59.29,70921,0
+DGS.US,D,20260121,000000,59.83,60.335,59.82,60.2036,250827,0
+DGS.US,D,20260122,000000,60.65,61.04,60.6,60.84,134695,0
+DGS.US,D,20260123,000000,60.67,61.34,60.65,61.18,81295,0
+DGS.US,D,20260126,000000,61.45,61.7788,61.41,61.67,114177,0
+DGS.US,D,20260127,000000,61.93,62.41,61.81,62.41,132044,0
+DGS.US,D,20260128,000000,62.47,62.55,62.02,62.41,124493,0
+DGS.US,D,20260129,000000,62.47,62.57,61.52,62.13,179487,0
+DGS.US,D,20260130,000000,61.75,62,61.07,61.34,262857,0
+DGS.US,D,20260202,000000,60.9,61.66,60.89,61.4711,161315,0
+DGS.US,D,20260203,000000,62.15,62.26,61.6182,62.14,92852,0
+DGS.US,D,20260204,000000,62.5,62.51,61.6273,61.9,134635,0
+DGS.US,D,20260205,000000,61.41,61.88,61.165,61.33,116630,0
+DGS.US,D,20260206,000000,61.67,62.26,61.67,62.26,112677,0
+DGS.US,D,20260209,000000,62.51,62.99,62.41,62.9,78872,0
+DGS.US,D,20260210,000000,63.02,63.14,62.87,62.87,125544,0
+DGS.US,D,20260211,000000,63.43,63.78,63.19,63.69,67666,0
+DGS.US,D,20260212,000000,64.01,64.03,63.16,63.2701,155629,0
+DGS.US,D,20260213,000000,63.17,63.64,62.81,63.62,78120,0
+DGS.US,D,20260217,000000,63.34,63.7186,62.94,63.56,74057,0
+DGS.US,D,20260218,000000,63.65,64.0799,63.55,63.735,69309,0
diff --git a/daily/us/nyse etfs/1/dhs.us.txt b/daily/us/nyse etfs/1/dhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3d696e7e67763c37e3323853303d37630893759
--- /dev/null
+++ b/daily/us/nyse etfs/1/dhs.us.txt	
@@ -0,0 +1,4949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHS.US,D,20060616,000000,35.4295,35.5012,35.3201,35.3937,15542.394660923,0
+DHS.US,D,20060619,000000,35.4942,35.4942,35.0704,35.2077,11590.699853854,0
+DHS.US,D,20060620,000000,35.2793,35.2793,35.2723,35.2723,1837.6235327707,0
+DHS.US,D,20060621,000000,35.2147,35.4772,35.2147,35.3708,10881.98837103,0
+DHS.US,D,20060622,000000,35.2793,35.2793,35.1549,35.1549,4667.4431414957,0
+DHS.US,D,20060623,000000,35.1549,35.2583,35.0634,35.14,12717.601374771,0
+DHS.US,D,20060626,000000,35.2583,35.3449,35.2525,35.3449,4667.4431414957,0
+DHS.US,D,20060627,000000,35.2793,35.2793,35.1191,35.1191,5089.6542376466,0
+DHS.US,D,20060628,000000,35.2673,35.336,35.1709,35.336,3676.252330056,0
+DHS.US,D,20060629,000000,35.5797,35.9398,35.516,35.9398,4667.4431414957,0
+DHS.US,D,20060630,000000,36.08,36.08,36.0134,36.0372,4521.6797868722,0
+DHS.US,D,20060703,000000,36.1129,36.2869,36.08,36.2869,8483.4272390874,0
+DHS.US,D,20060705,000000,36.1835,36.2133,36.0372,36.1258,102215.29584908,0
+DHS.US,D,20060706,000000,36.088,36.4113,36.088,36.2869,7915.452788313,0
+DHS.US,D,20060707,000000,36.4203,36.4879,36.3855,36.4024,9038.3332511713,0
+DHS.US,D,20060710,000000,36.3257,36.5526,36.3257,36.4332,24314.332815714,0
+DHS.US,D,20060711,000000,36.3625,36.4948,36.2501,36.4948,9326.8441668743,0
+DHS.US,D,20060712,000000,36.482,36.5436,36.1477,36.1915,15409.69974499,0
+DHS.US,D,20060713,000000,36.094,36.094,35.8373,35.8821,11732.442150419,0
+DHS.US,D,20060714,000000,35.6692,35.7189,35.4772,35.6483,95557.42896859,0
+DHS.US,D,20060717,000000,35.5747,35.6811,35.4712,35.6762,3815.9840975916,0
+DHS.US,D,20060718,000000,35.711,35.711,35.6254,35.7051,4377.926961278,0
+DHS.US,D,20060719,000000,36.3576,36.5238,36.3576,36.5168,13716.834302329,0
+DHS.US,D,20060720,000000,36.5296,36.6272,36.4113,36.4113,11732.442150419,0
+DHS.US,D,20060721,000000,36.4402,36.4402,36.2731,36.3039,3255.0464984198,0
+DHS.US,D,20060724,000000,36.469,36.8103,36.4471,36.7953,22615.435785964,0
+DHS.US,D,20060725,000000,36.8589,37.0768,36.8103,37.0768,4808.180173546,0
+DHS.US,D,20060726,000000,37.035,37.234,37.028,37.2071,9466.57593441,0
+DHS.US,D,20060727,000000,37.3165,37.3444,36.9982,37.04,14418.50893355,0
+DHS.US,D,20060728,000000,37.1186,37.5901,37.0698,37.5454,18232.482502113,0
+DHS.US,D,20060731,000000,37.4668,37.4668,37.3165,37.4121,10318.034978314,0
+DHS.US,D,20060801,000000,37.1654,37.3523,37.1654,37.3523,17249.33380679,0
+DHS.US,D,20060802,000000,37.3165,37.5254,37.3165,37.4588,12012.910950005,0
+DHS.US,D,20060803,000000,37.3941,37.5842,37.3941,37.5842,2546.3350155952,0
+DHS.US,D,20060804,000000,37.6886,37.8527,37.5842,37.6398,51314.732414558,0
+DHS.US,D,20060807,000000,37.612,37.612,37.4259,37.4259,8618.1326840498,0
+DHS.US,D,20060808,000000,37.5682,37.596,37.3673,37.3673,8770.9328902758,0
+DHS.US,D,20060809,000000,37.4588,37.6488,37.1544,37.1544,8341.6849425224,0
+DHS.US,D,20060810,000000,37.04,37.2797,37.0112,37.2688,13430.333915654,0
+DHS.US,D,20060811,000000,37.2071,37.2071,36.9624,37.1036,35347.11086394,0
+DHS.US,D,20060814,000000,37.2688,37.4588,37.1584,37.1654,19365.415610117,0
+DHS.US,D,20060815,000000,37.5901,37.6328,37.4787,37.6328,27845.827055661,0
+DHS.US,D,20060816,000000,37.7184,37.797,37.6936,37.7612,18093.755999092,0
+DHS.US,D,20060817,000000,37.7334,37.8109,37.6726,37.7612,19223.673313552,0
+DHS.US,D,20060818,000000,37.8437,37.9591,37.7751,37.9591,12717.601374771,0
+DHS.US,D,20060821,000000,37.8825,37.9333,37.8527,37.8905,19795.668822385,0
+DHS.US,D,20060822,000000,37.8905,37.997,37.8437,37.9771,16824.106917096,0
+DHS.US,D,20060823,000000,37.986,38.0039,37.7751,37.8309,16105.342789124,0
+DHS.US,D,20060824,000000,37.9641,37.9641,37.8617,37.9591,5506.8390112241,0
+DHS.US,D,20060825,000000,37.8905,37.9443,37.8617,37.9253,16105.342789124,0
+DHS.US,D,20060828,000000,37.7751,38.18,37.7751,38.1402,62200.741843646,0
+DHS.US,D,20060829,000000,38.1034,38.187,37.9771,38.187,20209.837802418,0
+DHS.US,D,20060830,000000,38.2337,38.2755,38.194,38.2337,89342.883739056,0
+DHS.US,D,20060831,000000,38.2835,38.2835,38.187,38.2088,26432.42514807,0
+DHS.US,D,20060901,000000,38.2019,38.3263,38.2019,38.3043,29542.713556381,0
+DHS.US,D,20060905,000000,38.3263,38.4029,38.2835,38.3571,50183.809835582,0
+DHS.US,D,20060906,000000,38.2556,38.3043,38.18,38.2019,68703.797988883,0
+DHS.US,D,20060907,000000,38.2019,38.2019,37.9771,37.986,33644.192776132,0
+DHS.US,D,20060908,000000,38.0427,38.1482,37.9124,38.1402,115067.60266882,0
+DHS.US,D,20060911,000000,38.0944,38.1402,38.0039,38.1332,18663.740978896,0
+DHS.US,D,20060912,000000,38.2705,38.4675,38.174,38.4615,37039.976306602,0
+DHS.US,D,20060913,000000,38.4476,38.6048,38.3949,38.6048,38026.140795469,0
+DHS.US,D,20060914,000000,38.5888,38.5968,38.4963,38.5968,64737.024214095,0
+DHS.US,D,20060915,000000,38.7291,38.741,38.5888,38.6207,30387.135748683,0
+DHS.US,D,20060918,000000,38.553,38.6266,38.4894,38.5451,23187.431294797,0
+DHS.US,D,20060919,000000,38.5162,38.5888,38.4097,38.5888,40147.248921369,0
+DHS.US,D,20060920,000000,38.6952,38.8226,38.6952,38.7928,31102.88408311,0
+DHS.US,D,20060921,000000,38.8335,38.8505,38.5232,38.6336,39863.764328238,0
+DHS.US,D,20060922,000000,38.6336,38.6754,38.553,38.6754,28698.29136408,0
+DHS.US,D,20060925,000000,38.8505,38.9669,38.5968,38.8863,41838.103835001,0
+DHS.US,D,20060926,000000,38.9081,39.0027,38.7848,39.0027,39579.274470594,0
+DHS.US,D,20060927,000000,39.0176,39.119,38.9439,39.0245,116625.76266651,0
+DHS.US,D,20060928,000000,39.119,39.119,38.9221,39.0783,35618.532282894,0
+DHS.US,D,20060929,000000,39.0832,39.0972,38.9161,38.9161,36193.54358527,0
+DHS.US,D,20061002,000000,39.0027,39.0514,38.8415,38.9081,23035.636353086,0
+DHS.US,D,20061003,000000,38.9081,39.1857,38.9081,39.0584,21488.534265047,0
+DHS.US,D,20061004,000000,38.9081,39.2176,38.8703,39.1857,382235.74746145,0
+DHS.US,D,20061005,000000,39.1857,39.2673,39.0832,39.2016,13005.10702596,0
+DHS.US,D,20061006,000000,39.0514,39.132,38.9808,39.0455,22052.487657763,0
+DHS.US,D,20061009,000000,39.0514,39.1578,38.9161,39.1578,25020.028504994,0
+DHS.US,D,20061010,000000,39.1857,39.2673,39.0385,39.1698,44379.412528024,0
+DHS.US,D,20061011,000000,39.119,39.2334,39.0176,39.1778,35347.11086394,0
+DHS.US,D,20061012,000000,39.2673,39.4285,39.2504,39.4025,65451.767284007,0
+DHS.US,D,20061013,000000,39.4363,39.5279,39.2942,39.5279,53854.03057855,0
+DHS.US,D,20061016,000000,39.513,39.5189,39.2942,39.4363,28273.064474385,0
+DHS.US,D,20061017,000000,39.2892,39.4105,39.2096,39.3717,27708.105817154,0
+DHS.US,D,20061018,000000,39.5816,39.5816,39.3648,39.513,16824.106917096,0
+DHS.US,D,20061019,000000,39.5468,39.5468,39.4285,39.5399,37322.455635217,0
+DHS.US,D,20061020,000000,39.6134,39.6552,39.4453,39.6552,22477.714547457,0
+DHS.US,D,20061023,000000,39.6672,39.8811,39.5468,39.8811,30528.878045248,0
+DHS.US,D,20061024,000000,39.7408,39.8383,39.6264,39.8383,31531.126766349,0
+DHS.US,D,20061025,000000,39.8811,40.083,39.8204,40.0541,122275.34923882,0
+DHS.US,D,20061026,000000,40.1128,40.1128,39.9029,40.0899,20077.142886485,0
+DHS.US,D,20061027,000000,40.0402,40.0402,39.7965,39.8691,71950.802371186,0
+DHS.US,D,20061030,000000,39.896,39.896,39.703,39.8044,17527.792077347,0
+DHS.US,D,20061031,000000,39.9347,39.9347,39.6602,39.7238,30676.651928901,0
+DHS.US,D,20061101,000000,39.9347,39.9347,39.5677,39.6134,15542.394660923,0
+DHS.US,D,20061102,000000,39.6134,39.6413,39.3897,39.513,32507.238610069,0
+DHS.US,D,20061103,000000,39.6025,39.6025,39.318,39.3648,32087.038042947,0
+DHS.US,D,20061106,000000,39.5468,39.8283,39.4363,39.7876,58660.200223067,0
+DHS.US,D,20061107,000000,39.8343,39.9347,39.7876,39.8124,30676.651928901,0
+DHS.US,D,20061108,000000,39.717,39.9467,39.696,39.8811,28698.29136408,0
+DHS.US,D,20061109,000000,39.9347,39.9347,39.5339,39.5339,22759.188611558,0
+DHS.US,D,20061110,000000,39.6463,39.6463,39.4453,39.5279,39013.31054885,0
+DHS.US,D,20061113,000000,39.5816,39.7786,39.5607,39.6821,34353.909523471,0
+DHS.US,D,20061114,000000,39.7408,39.8811,39.4741,39.8522,31102.88408311,0
+DHS.US,D,20061115,000000,39.896,39.896,39.7586,39.8751,51032.253085942,0
+DHS.US,D,20061116,000000,39.9676,40.1049,39.888,40.0481,39863.764328238,0
+DHS.US,D,20061117,000000,40.0015,40.1576,39.9189,40.1377,21910.745361198,0
+DHS.US,D,20061120,000000,40.2153,40.3168,40.1496,40.2222,34777.125884137,0
+DHS.US,D,20061121,000000,40.2511,40.258,40.083,40.2372,26718.925534744,0
+DHS.US,D,20061122,000000,40.1437,40.264,40.1049,40.1854,24026.827164525,0
+DHS.US,D,20061124,000000,40.1437,40.1775,40.083,40.1208,7775.7210207774,0
+DHS.US,D,20061127,000000,40.1128,40.1128,39.5279,39.5886,62338.463082152,0
+DHS.US,D,20061128,000000,39.6821,39.8124,39.5965,39.703,42825.273588382,0
+DHS.US,D,20061129,000000,39.9347,40.1695,39.9347,40.0899,16958.812362058,0
+DHS.US,D,20061130,000000,40.1128,40.279,40.0093,40.1377,33498.429421508,0
+DHS.US,D,20061201,000000,40.2511,40.2511,39.8751,40.1437,14275.761372471,0
+DHS.US,D,20061204,000000,40.1128,40.3168,40.0969,40.2432,25445.255394689,0
+DHS.US,D,20061205,000000,40.1775,40.3715,40.1775,40.2948,13005.10702596,0
+DHS.US,D,20061206,000000,40.3904,40.3904,40.2222,40.3088,16535.596001392,0
+DHS.US,D,20061207,000000,40.2879,40.4331,40.1775,40.1924,11162.457170615,0
+DHS.US,D,20061208,000000,40.2153,40.3366,40.0681,40.2511,16105.342789124,0
+DHS.US,D,20061211,000000,40.3904,40.5217,40.3904,40.5217,13288.59161909,0
+DHS.US,D,20061212,000000,40.5375,40.5833,40.3645,40.5833,22477.714547457,0
+DHS.US,D,20061213,000000,40.6072,40.7842,40.5495,40.6619,28698.29136408,0
+DHS.US,D,20061214,000000,40.6152,40.9345,40.6152,40.9046,31376.316031093,0
+DHS.US,D,20061215,000000,41.031,41.1315,40.9942,41.0927,24179.627370751,0
+DHS.US,D,20061218,000000,41.1683,41.2329,41.0797,41.0857,15975.663666735,0
+DHS.US,D,20061219,000000,41.1007,41.1683,40.9046,41.1355,188289.05938651,0
+DHS.US,D,20061220,000000,41.2051,41.2478,41.0737,41.0857,22897.915114579,0
+DHS.US,D,20061221,000000,40.9216,40.9216,40.6679,40.7494,87081.038581105,0
+DHS.US,D,20061222,000000,40.7196,40.7196,40.5375,40.5565,36608.717829819,0
+DHS.US,D,20061226,000000,40.5375,40.841,40.5375,40.841,13430.333915654,0
+DHS.US,D,20061227,000000,41.031,41.1752,40.9882,41.1752,20782.838575766,0
+DHS.US,D,20061228,000000,41.1683,41.1683,40.9942,41.0369,19509.168435712,0
+DHS.US,D,20061229,000000,41.031,41.0589,40.841,40.841,117477.22171041,0
+DHS.US,D,20070103,000000,41.0091,41.3096,40.7266,40.9126,72799.245621546,0
+DHS.US,D,20070104,000000,40.7494,41.0659,40.7126,40.9813,28136.348500393,0
+DHS.US,D,20070105,000000,40.8858,40.8858,40.5007,40.5435,16958.812362058,0
+DHS.US,D,20070108,000000,40.464,40.649,40.3307,40.6221,20497.343453607,0
+DHS.US,D,20070109,000000,40.6749,40.7346,40.4113,40.6749,17387.055045297,0
+DHS.US,D,20070110,000000,40.6619,40.7196,40.4799,40.7047,27986.564087711,0
+DHS.US,D,20070111,000000,40.8182,40.9295,40.7952,40.8917,30676.651928901,0
+DHS.US,D,20070112,000000,40.9295,41.0021,40.833,40.9435,38026.140795469,0
+DHS.US,D,20070116,000000,41.031,41.0589,40.9574,41.0589,35771.33248912,0
+DHS.US,D,20070117,000000,41.1007,41.1007,40.9663,41.0439,50183.809835582,0
+DHS.US,D,20070118,000000,41.1355,41.1355,40.9216,41.0091,19795.668822385,0
+DHS.US,D,20070119,000000,41.031,41.0737,40.9663,41.0737,9326.8441668743,0
+DHS.US,D,20070122,000000,41.1355,41.1355,40.9046,40.9663,45236.903159015,0
+DHS.US,D,20070123,000000,40.9942,41.1076,40.8708,41.0659,377437.61993305,0
+DHS.US,D,20070124,000000,41.1683,41.3732,41.1474,41.3732,45800.856551731,0
+DHS.US,D,20070125,000000,41.4856,41.4856,40.9813,41.0797,60505.865871955,0
+DHS.US,D,20070126,000000,41.1355,41.1355,40.845,41.0857,23608.637126432,0
+DHS.US,D,20070129,000000,41.1355,41.1683,41.0161,41.0589,37039.976306602,0
+DHS.US,D,20070130,000000,41.1007,41.22,41.031,41.1842,50042.067539017,0
+DHS.US,D,20070131,000000,41.2051,41.5811,41.1842,41.5254,144184.08407099,0
+DHS.US,D,20070201,000000,41.6677,41.7412,41.5553,41.7283,107436.63973814,0
+DHS.US,D,20070202,000000,41.8099,41.8099,41.7084,41.801,54847.23191902,0
+DHS.US,D,20070205,000000,41.7333,41.8476,41.6806,41.793,37883.393234389,0
+DHS.US,D,20070206,000000,41.8476,41.9243,41.8398,41.9154,86507.032543242,0
+DHS.US,D,20070207,000000,41.983,41.9919,41.8855,41.9302,72093.549932266,0
+DHS.US,D,20070208,000000,41.983,41.983,41.6935,41.8238,87929.481831465,0
+DHS.US,D,20070209,000000,41.9074,41.9074,41.4408,41.5473,63329.653893592,0
+DHS.US,D,20070212,000000,41.6299,41.6388,41.4587,41.5254,22597.3410247,0
+DHS.US,D,20070213,000000,41.6677,41.9004,41.6527,41.9004,23890.111190534,0
+DHS.US,D,20070214,000000,41.983,42.1969,41.9243,42.1243,48411.528496264,0
+DHS.US,D,20070215,000000,42.1243,42.1243,42.0079,42.0765,24452.054054219,0
+DHS.US,D,20070216,000000,41.9392,42.0765,41.9243,42.0765,40147.248921369,0
+DHS.US,D,20070220,000000,42.0905,42.1839,41.9472,42.1839,38026.140795469,0
+DHS.US,D,20070221,000000,42.0905,42.0905,41.9302,42.0257,22477.714547457,0
+DHS.US,D,20070222,000000,41.983,42.1023,41.8536,41.9392,47782.232910096,0
+DHS.US,D,20070223,000000,41.9541,41.9541,41.6756,41.778,27281.873662945,0
+DHS.US,D,20070226,000000,42.0546,42.0546,41.7283,41.8238,25161.770801559,0
+DHS.US,D,20070227,000000,41.4528,41.6019,40.1854,40.649,104328.36185887,0
+DHS.US,D,20070228,000000,40.7346,41.0519,40.4401,40.8182,51460.495769181,0
+DHS.US,D,20070301,000000,40.1128,40.9046,40.1128,40.7425,73645.678342877,0
+DHS.US,D,20070302,000000,40.644,40.7346,40.273,40.2879,104887.28892901,0
+DHS.US,D,20070305,000000,39.9557,40.2511,39.689,39.7498,56402.376123175,0
+DHS.US,D,20070306,000000,40.1307,40.4799,39.9935,40.4242,32800.775848345,0
+DHS.US,D,20070307,000000,40.4401,40.4401,40.2084,40.2084,27986.564087711,0
+DHS.US,D,20070308,000000,40.5375,40.6808,40.4242,40.4709,22759.188611558,0
+DHS.US,D,20070309,000000,40.7494,40.7574,40.5287,40.6281,16681.359356015,0
+DHS.US,D,20070312,000000,40.6281,40.826,40.464,40.7196,19795.668822385,0
+DHS.US,D,20070313,000000,40.5495,40.5565,39.8522,39.8751,71107.385443399,0
+DHS.US,D,20070314,000000,40.0015,40.1258,39.4285,40.0621,40147.248921369,0
+DHS.US,D,20070315,000000,39.9676,40.4182,39.9676,40.3904,18941.193984937,0
+DHS.US,D,20070316,000000,40.3576,40.5087,40.1695,40.1854,18093.755999092,0
+DHS.US,D,20070319,000000,40.3088,40.6221,40.3088,40.5913,17955.02949607,0
+DHS.US,D,20070320,000000,40.644,40.9216,40.6281,40.9216,9612.3392890334,0
+DHS.US,D,20070321,000000,40.9574,41.7462,40.8917,41.6149,25306.528891667,0
+DHS.US,D,20070322,000000,41.6597,41.7233,41.5602,41.6229,16824.106917096,0
+DHS.US,D,20070323,000000,41.6677,41.7005,41.5602,41.6457,19795.668822385,0
+DHS.US,D,20070326,000000,41.3404,41.3612,40.9882,41.2926,37742.656202339,0
+DHS.US,D,20070327,000000,41.2051,41.2051,41.0369,41.1076,20639.085750172,0
+DHS.US,D,20070328,000000,40.9574,41.0161,40.7494,40.8708,55414.201105279,0
+DHS.US,D,20070329,000000,41.031,41.0927,40.8012,41.0161,20077.142886485,0
+DHS.US,D,20070330,000000,41.1315,41.2051,40.7952,40.9882,48202.433477218,0
+DHS.US,D,20070402,000000,41.1543,41.1543,40.9216,41.1007,31376.316031093,0
+DHS.US,D,20070403,000000,41.3543,41.4717,41.226,41.4637,64036.354847387,0
+DHS.US,D,20070404,000000,41.5254,41.5254,41.3016,41.3672,34353.909523471,0
+DHS.US,D,20070405,000000,41.2548,41.5175,41.2548,41.4587,54003.814991232,0
+DHS.US,D,20070409,000000,41.5602,41.5602,41.4269,41.4329,16824.106917096,0
+DHS.US,D,20070410,000000,41.3842,41.6388,41.3842,41.5891,40001.485566745,0
+DHS.US,D,20070411,000000,41.6677,41.6677,41.226,41.3096,49616.840649323,0
+DHS.US,D,20070412,000000,41.2757,41.404,41.1355,41.404,20077.142886485,0
+DHS.US,D,20070413,000000,41.5254,41.6388,41.4528,41.6229,18663.740978896,0
+DHS.US,D,20070416,000000,41.9541,42.1113,41.9541,42.0487,34353.909523471,0
+DHS.US,D,20070417,000000,42.0546,42.1899,42.0546,42.1411,10178.303210779,0
+DHS.US,D,20070418,000000,42.0546,42.351,42.0546,42.2904,22759.188611558,0
+DHS.US,D,20070419,000000,42.1243,42.2904,42.0198,42.1491,25722.708400731,0
+DHS.US,D,20070420,000000,42.4644,42.4644,42.3112,42.4396,25161.770801559,0
+DHS.US,D,20070423,000000,42.4336,42.5092,42.2715,42.3192,16535.596001392,0
+DHS.US,D,20070424,000000,42.37,42.37,42.0337,42.2028,32233.806662086,0
+DHS.US,D,20070425,000000,42.4814,42.6713,42.3371,42.6545,14275.761372471,0
+DHS.US,D,20070426,000000,42.6653,42.6653,42.4734,42.5957,52162.170400403,0
+DHS.US,D,20070427,000000,42.554,42.6475,42.4644,42.5729,29542.713556381,0
+DHS.US,D,20070430,000000,42.5878,42.7221,42.3192,42.3192,47221.295310924,0
+DHS.US,D,20070501,000000,42.37,42.4734,42.2257,42.4396,40001.485566745,0
+DHS.US,D,20070502,000000,42.5162,42.7071,42.5162,42.6913,52447.665522562,0
+DHS.US,D,20070503,000000,42.8295,42.9022,42.7221,42.8454,47491.711465363,0
+DHS.US,D,20070504,000000,42.9022,43.0474,42.9022,42.9638,19509.168435712,0
+DHS.US,D,20070507,000000,43.0165,43.1081,43.0165,43.0881,21063.307375352,0
+DHS.US,D,20070508,000000,42.9778,43.0165,42.8574,42.9568,15837.942428229,0
+DHS.US,D,20070509,000000,42.919,43.1757,42.919,43.1757,16105.342789124,0
+DHS.US,D,20070510,000000,42.9638,43.0215,42.6843,42.6843,15542.394660923,0
+DHS.US,D,20070511,000000,42.7141,42.9778,42.7141,42.9778,28273.064474385,0
+DHS.US,D,20070514,000000,43.0474,43.0881,42.7967,42.8952,9612.3392890334,0
+DHS.US,D,20070515,000000,43.0474,43.2453,42.9489,42.9489,26009.208787404,0
+DHS.US,D,20070516,000000,43.0474,43.2633,43.0474,43.2563,8770.9328902758,0
+DHS.US,D,20070517,000000,43.2563,43.2563,43.1011,43.1677,33364.72924106,0
+DHS.US,D,20070518,000000,43.2245,43.2921,43.2055,43.2453,27001.404863359,0
+DHS.US,D,20070521,000000,43.3289,43.4422,43.2991,43.3448,211340.77997183,0
+DHS.US,D,20070522,000000,43.3896,43.5438,43.3687,43.4472,14559.2459656,0
+DHS.US,D,20070523,000000,43.507,43.5706,43.2513,43.2513,59941.91247924,0
+DHS.US,D,20070524,000000,43.2324,43.3368,42.8295,42.8574,55698.690962924,0
+DHS.US,D,20070525,000000,43.0653,43.0802,42.9022,43.0076,9038.3332511713,0
+DHS.US,D,20070529,000000,43.1529,43.2563,43.0733,43.1757,9466.57593441,0
+DHS.US,D,20070530,000000,43.0414,43.507,43.0344,43.507,35347.11086394,0
+DHS.US,D,20070531,000000,43.5766,43.5766,43.4035,43.4344,16260.153524379,0
+DHS.US,D,20070601,000000,43.6472,43.6472,43.3448,43.4682,38314.651711171,0
+DHS.US,D,20070604,000000,43.4194,43.5358,43.3806,43.499,62756.653120245,0
+DHS.US,D,20070605,000000,43.3289,43.3368,43.0802,43.1757,43430.442826198,0
+DHS.US,D,20070606,000000,42.942,43.0285,42.733,42.8624,27708.105817154,0
+DHS.US,D,20070607,000000,42.6913,42.7619,42.0487,42.0487,51460.495769181,0
+DHS.US,D,20070608,000000,41.983,42.4486,41.983,42.4486,16105.342789124,0
+DHS.US,D,20070611,000000,42.4048,42.6843,42.363,42.5162,12717.601374771,0
+DHS.US,D,20070612,000000,42.37,42.3788,42.0198,42.0198,30113.7038007,0
+DHS.US,D,20070613,000000,42.1641,42.5679,42.1243,42.5679,68837.498169331,0
+DHS.US,D,20070614,000000,42.6992,42.8494,42.6595,42.6595,31376.316031093,0
+DHS.US,D,20070615,000000,43.0802,43.0802,42.9022,42.942,28136.348500393,0
+DHS.US,D,20070618,000000,42.942,42.942,42.7549,42.7768,15126.21515186,0
+DHS.US,D,20070619,000000,42.6913,43.0285,42.6913,43.0165,31102.88408311,0
+DHS.US,D,20070620,000000,43.1141,43.1141,42.351,42.351,36467.980797769,0
+DHS.US,D,20070621,000000,42.2098,42.5162,42.0905,42.4396,32655.012493721,0
+DHS.US,D,20070622,000000,42.2715,42.2715,41.9641,41.983,46928.763337162,0
+DHS.US,D,20070625,000000,41.7333,41.97,41.3842,41.4528,16397.874762886,0
+DHS.US,D,20070626,000000,41.6299,41.778,41.3911,41.3911,36329.254294748,0
+DHS.US,D,20070627,000000,41.2409,41.8476,41.226,41.8168,11732.442150419,0
+DHS.US,D,20070628,000000,41.8536,42.0685,41.8168,41.9074,26432.42514807,0
+DHS.US,D,20070629,000000,41.983,42.1571,41.5175,41.7462,62484.226436776,0
+DHS.US,D,20070702,000000,41.9541,42.2257,41.9392,42.2098,19509.168435712,0
+DHS.US,D,20070703,000000,42.3371,42.4863,42.3063,42.4396,21910.745361198,0
+DHS.US,D,20070705,000000,42.4048,42.4256,42.1839,42.357,17527.792077347,0
+DHS.US,D,20070706,000000,42.3063,42.37,42.2496,42.363,14847.756881303,0
+DHS.US,D,20070709,000000,42.37,42.3838,42.2028,42.3371,21910.745361198,0
+DHS.US,D,20070710,000000,42.0905,42.0905,41.6388,41.6527,22477.714547457,0
+DHS.US,D,20070711,000000,41.5961,41.9004,41.5961,41.8238,17672.550167455,0
+DHS.US,D,20070712,000000,42.1243,42.6783,42.1243,42.6783,36193.54358527,0
+DHS.US,D,20070713,000000,42.733,42.933,42.7141,42.7768,21770.008329148,0
+DHS.US,D,20070716,000000,42.8624,42.9996,42.7261,42.741,66863.158662568,0
+DHS.US,D,20070717,000000,42.925,42.925,42.7768,42.7907,26577.183238179,0
+DHS.US,D,20070718,000000,42.37,42.546,42.0685,42.4396,48202.433477218,0
+DHS.US,D,20070719,000000,42.6595,42.6783,42.4048,42.554,9193.1439864266,0
+DHS.US,D,20070720,000000,42.4814,42.5092,41.9392,41.9581,22759.188611558,0
+DHS.US,D,20070723,000000,42.2715,42.357,42.1641,42.1739,12861.354200365,0
+DHS.US,D,20070724,000000,41.9541,42.0337,41.2757,41.3096,37742.656202339,0
+DHS.US,D,20070725,000000,41.6806,41.793,41.1543,41.5473,42557.873227488,0
+DHS.US,D,20070726,000000,41.1007,41.2409,40.2879,40.6072,48202.433477218,0
+DHS.US,D,20070727,000000,40.5635,40.7892,39.9099,39.9099,61916.251986001,0
+DHS.US,D,20070730,000000,39.9347,40.457,39.717,40.3088,37178.702809622,0
+DHS.US,D,20070731,000000,40.5375,40.8012,39.9676,39.9676,38876.594574858,0
+DHS.US,D,20070801,000000,39.8343,40.3904,39.5607,40.3715,85243.415048334,0
+DHS.US,D,20070802,000000,40.3904,40.5287,40.2153,40.4799,12444.169426788,0
+DHS.US,D,20070803,000000,40.2511,40.5435,39.2176,39.3598,62756.653120245,0
+DHS.US,D,20070806,000000,39.5468,40.4879,39.0783,40.4879,40001.485566745,0
+DHS.US,D,20070807,000000,40.2153,41.1007,40.2153,40.8858,36045.769701618,0
+DHS.US,D,20070808,000000,41.1355,41.5553,40.9046,41.226,71536.633391152,0
+DHS.US,D,20070809,000000,40.8858,41.2051,40.5007,40.5287,64036.354847387,0
+DHS.US,D,20070810,000000,39.9895,40.6221,39.7786,40.3168,69125.003820519,0
+DHS.US,D,20070813,000000,40.5375,40.5435,40.1128,40.1128,38738.873336352,0
+DHS.US,D,20070814,000000,40.1437,40.1437,39.2732,39.2732,25722.708400731,0
+DHS.US,D,20070815,000000,39.3598,39.9636,38.9351,38.9808,67147.648520214,0
+DHS.US,D,20070816,000000,38.553,39.7786,38.3263,39.7786,222926.45350311,0
+DHS.US,D,20070817,000000,40.9574,41.1007,40.2372,40.8112,66580.679333953,0
+DHS.US,D,20070820,000000,40.9345,40.9345,40.3307,40.7425,59941.91247924,0
+DHS.US,D,20070821,000000,40.6072,41.1225,40.5287,40.845,19223.673313552,0
+DHS.US,D,20070822,000000,41.1007,41.3174,40.8619,41.214,12578.87487175,0
+DHS.US,D,20070823,000000,41.3842,41.3842,40.9813,41.2329,20209.837802418,0
+DHS.US,D,20070824,000000,41.1007,41.4587,41.0927,41.4587,84529.677242936,0
+DHS.US,D,20070827,000000,41.3842,41.3842,41.031,41.0439,14129.998017848,0
+DHS.US,D,20070828,000000,40.852,40.852,40.1049,40.1049,4808.180173546,0
+DHS.US,D,20070829,000000,40.3247,40.8708,40.2302,40.826,179382.41578676,0
+DHS.US,D,20070830,000000,40.3904,40.8708,40.3904,40.5635,23187.431294797,0
+DHS.US,D,20070831,000000,41.031,41.1921,40.826,40.9494,14700.988262165,0
+DHS.US,D,20070904,000000,40.8858,41.5015,40.8858,41.398,71664.301984512,0
+DHS.US,D,20070905,000000,41.031,41.031,40.7196,40.7952,20639.085750172,0
+DHS.US,D,20070906,000000,40.9216,40.9942,40.657,40.9813,36467.980797769,0
+DHS.US,D,20070907,000000,40.464,40.5217,40.1924,40.3576,31376.316031093,0
+DHS.US,D,20070910,000000,40.4331,40.464,39.9407,40.3436,21343.776174938,0
+DHS.US,D,20070911,000000,40.3247,40.7694,40.3247,40.7694,91600.707838947,0
+DHS.US,D,20070912,000000,40.6072,40.9345,40.6072,40.833,6783.524944823,0
+DHS.US,D,20070913,000000,40.9574,41.3254,40.9574,41.2051,22759.188611558,0
+DHS.US,D,20070914,000000,40.8858,41.2329,40.8858,41.2329,6783.524944823,0
+DHS.US,D,20070917,000000,41.031,41.1135,40.9494,41.0021,18941.193984937,0
+DHS.US,D,20070918,000000,41.3174,42.2575,41.1076,42.2347,28136.348500393,0
+DHS.US,D,20070919,000000,42.4396,42.7967,42.4396,42.5878,24452.054054219,0
+DHS.US,D,20070920,000000,42.5679,42.5679,42.2347,42.2347,3676.252330056,0
+DHS.US,D,20070921,000000,42.5162,42.5162,42.2347,42.3788,74631.842831743,0
+DHS.US,D,20070924,000000,42.1243,42.1243,41.7333,41.7462,26291.688116019,0
+DHS.US,D,20070925,000000,41.6229,41.6865,41.5105,41.6229,8483.4272390874,0
+DHS.US,D,20070926,000000,41.7005,41.9154,41.7005,41.785,10599.509042414,0
+DHS.US,D,20070927,000000,41.9541,42.0198,41.6388,41.9541,105453.25285075,0
+DHS.US,D,20070928,000000,41.8766,41.8766,41.6388,41.7084,30957.120728487,0
+DHS.US,D,20071001,000000,41.7333,42.357,41.7333,42.3371,24599.827937872,0
+DHS.US,D,20071002,000000,42.363,42.4814,42.2834,42.4486,27135.105043806,0
+DHS.US,D,20071003,000000,42.2715,42.5251,42.2715,42.3838,217129.09304716,0
+DHS.US,D,20071004,000000,42.4943,42.5957,42.4565,42.5012,8770.9328902758,0
+DHS.US,D,20071005,000000,42.7261,43.0414,42.7071,42.8782,49755.567152344,0
+DHS.US,D,20071008,000000,42.6913,42.741,42.554,42.5729,8483.4272390874,0
+DHS.US,D,20071009,000000,42.7619,42.8782,42.5251,42.8782,58941.674287167,0
+DHS.US,D,20071010,000000,42.7261,42.7907,42.5878,42.6653,7915.452788313,0
+DHS.US,D,20071011,000000,42.7479,42.9907,42.4256,42.4256,335171.27341481,0
+DHS.US,D,20071012,000000,42.4734,42.6653,42.4734,42.5799,54426.026087383,0
+DHS.US,D,20071015,000000,42.5092,42.6475,41.9154,42.1113,32233.806662086,0
+DHS.US,D,20071016,000000,41.8855,41.8855,41.5553,41.5961,6928.2830349319,0
+DHS.US,D,20071017,000000,41.7691,41.7691,41.22,41.5891,165535.90236204,0
+DHS.US,D,20071018,000000,41.404,41.4856,41.226,41.3174,299256.18810009,0
+DHS.US,D,20071019,000000,41.1007,41.1355,40.3576,40.3576,27845.827055661,0
+DHS.US,D,20071022,000000,40.1258,40.7126,40.1258,40.6749,42976.063265579,0
+DHS.US,D,20071023,000000,40.7574,40.9295,40.6152,40.9295,34488.614968434,0
+DHS.US,D,20071024,000000,40.6878,40.852,40.083,40.7634,35904.027405054,0
+DHS.US,D,20071025,000000,40.7196,40.9046,40.4331,40.7126,21910.745361198,0
+DHS.US,D,20071026,000000,40.5157,41.3732,40.5157,41.3016,31531.126766349,0
+DHS.US,D,20071029,000000,41.3254,41.5333,41.3254,41.4637,14129.998017848,0
+DHS.US,D,20071030,000000,41.3474,41.398,41.2409,41.2409,10881.98837103,0
+DHS.US,D,20071031,000000,41.4269,41.7333,41.3474,41.6756,21770.008329148,0
+DHS.US,D,20071101,000000,40.649,41.1007,40.1854,40.273,32800.775848345,0
+DHS.US,D,20071102,000000,40.8708,40.8708,39.5339,39.9636,39306.847787126,0
+DHS.US,D,20071105,000000,39.8592,39.8592,39.2673,39.5816,38588.083659155,0
+DHS.US,D,20071106,000000,39.5965,39.9347,39.4891,39.9268,42207.035911876,0
+DHS.US,D,20071107,000000,39.3897,39.6025,38.5739,38.6207,63893.607286308,0
+DHS.US,D,20071108,000000,38.7212,38.9439,38.0875,38.7848,71377.801597838,0
+DHS.US,D,20071109,000000,38.2755,39.0972,38.2466,38.6486,50748.768492812,0
+DHS.US,D,20071112,000000,38.5371,39.132,38.372,38.372,57319.177360531,0
+DHS.US,D,20071113,000000,38.741,39.7238,38.741,39.7238,16397.874762886,0
+DHS.US,D,20071114,000000,40.1208,40.1208,39.3648,39.3946,13573.081476734,0
+DHS.US,D,20071115,000000,39.1857,39.3787,38.6266,38.8703,26009.208787404,0
+DHS.US,D,20071116,000000,39.0972,39.0972,38.5292,38.8415,18232.482502113,0
+DHS.US,D,20071119,000000,38.566,38.566,37.9183,38.0806,20209.837802418,0
+DHS.US,D,20071120,000000,38.0258,38.2466,37.5294,37.986,18380.256385765,0
+DHS.US,D,20071121,000000,37.596,37.797,37.4479,37.4479,21488.534265047,0
+DHS.US,D,20071123,000000,37.8169,38.0875,37.3295,38.0746,10092.855727034,0
+DHS.US,D,20071126,000000,38.167,38.167,36.9405,36.9405,39863.764328238,0
+DHS.US,D,20071127,000000,37.04,37.7065,37.04,37.6328,36193.54358527,0
+DHS.US,D,20071128,000000,38.0348,38.8703,37.7254,38.7022,17249.33380679,0
+DHS.US,D,20071129,000000,38.4476,38.9221,38.4476,38.8286,31805.563978846,0
+DHS.US,D,20071130,000000,39.6025,39.6463,39.132,39.3897,34777.125884137,0
+DHS.US,D,20071203,000000,39.3508,39.3717,39.0832,39.1061,33922.651046689,0
+DHS.US,D,20071204,000000,38.8057,38.9669,38.7022,38.7699,68559.039898774,0
+DHS.US,D,20071205,000000,39.1638,39.4363,39.0514,39.4363,16824.106917096,0
+DHS.US,D,20071206,000000,39.3021,39.9557,39.3021,39.9557,15409.69974499,0
+DHS.US,D,20071207,000000,40.0899,40.1307,39.9029,39.9676,13145.84405801,0
+DHS.US,D,20071210,000000,40.3963,40.3963,40.2222,40.3576,3111.2936728256,0
+DHS.US,D,20071211,000000,40.3516,40.6152,39.2176,39.2176,22053.492922278,0
+DHS.US,D,20071212,000000,39.9815,40.0541,38.8415,39.2584,93301.615397726,0
+DHS.US,D,20071213,000000,38.9519,39.2732,38.741,39.2176,45661.124784195,0
+DHS.US,D,20071214,000000,38.9808,39.119,38.5292,38.5888,23749.374158484,0
+DHS.US,D,20071217,000000,37.986,38.0666,37.5374,37.5682,378280.03159632,0
+DHS.US,D,20071218,000000,37.8169,37.9253,37.3355,37.7751,37883.393234389,0
+DHS.US,D,20071219,000000,38.0746,38.0746,37.5115,37.6647,26009.208787404,0
+DHS.US,D,20071220,000000,37.997,37.997,37.4339,37.7124,56824.587219326,0
+DHS.US,D,20071221,000000,38.2626,38.3571,38.0129,38.3322,50471.315486771,0
+DHS.US,D,20071224,000000,38.5371,38.7768,38.5371,38.757,23187.431294797,0
+DHS.US,D,20071226,000000,38.5968,38.6406,38.4545,38.6207,53432.824746914,0
+DHS.US,D,20071227,000000,38.3322,38.4029,37.9253,37.9253,42692.57867245,0
+DHS.US,D,20071228,000000,38.2835,38.2835,37.5682,37.6647,19297.057623122,0
+DHS.US,D,20071231,000000,37.419,37.8975,37.3295,37.5901,30814.373167406,0
+DHS.US,D,20080102,000000,37.6488,37.7552,37.0112,37.0618,111673.82966737,0
+DHS.US,D,20080103,000000,37.2151,37.2519,36.8201,36.8201,12294.385014106,0
+DHS.US,D,20080104,000000,36.5824,36.5824,35.9478,35.9696,40990.665849156,0
+DHS.US,D,20080107,000000,36.1567,36.6232,35.8652,36.3705,62200.741843646,0
+DHS.US,D,20080108,000000,36.5168,36.8103,35.5856,35.6006,31945.295746382,0
+DHS.US,D,20080109,000000,35.4942,35.7469,34.7501,35.7469,40857.970933222,0
+DHS.US,D,20080110,000000,35.4942,36.6988,35.336,36.3109,35904.027405054,0
+DHS.US,D,20080111,000000,36.0741,36.7565,35.91,36.1258,21063.307375352,0
+DHS.US,D,20080114,000000,36.3257,36.4471,36.0592,36.3377,27708.105817154,0
+DHS.US,D,20080115,000000,35.8652,35.8652,35.2873,35.2873,30676.651928901,0
+DHS.US,D,20080116,000000,35.3708,36.0134,35.2583,35.8523,48913.155489072,0
+DHS.US,D,20080117,000000,35.7329,35.7329,34.396,34.396,45705.35642284,0
+DHS.US,D,20080118,000000,34.6019,35.2395,33.4588,33.8746,41700.382596495,0
+DHS.US,D,20080122,000000,32.1856,34.5869,32.0681,34.0328,70426.821366985,0
+DHS.US,D,20080123,000000,33.5603,36.1606,33.5603,36.0294,64609.355620735,0
+DHS.US,D,20080124,000000,36.2581,36.2979,35.7587,36.1407,42126.614750705,0
+DHS.US,D,20080125,000000,36.2581,36.6988,35.3708,35.53,90754.275117617,0
+DHS.US,D,20080128,000000,35.5747,36.6381,35.3051,36.6082,119732.03001677,0
+DHS.US,D,20080129,000000,36.9624,37.3355,36.6859,37.3007,57962.546649904,0
+DHS.US,D,20080130,000000,37.046,38.0806,36.9346,36.9405,59227.169409327,0
+DHS.US,D,20080131,000000,36.4948,38.2288,36.3625,37.9183,78592.585019444,0
+DHS.US,D,20080201,000000,37.9124,38.7152,37.9124,38.7152,61215.582619294,0
+DHS.US,D,20080204,000000,38.553,38.553,37.8905,37.9253,112098.05129256,0
+DHS.US,D,20080205,000000,37.3603,37.4259,36.6162,36.6162,69263.73032354,0
+DHS.US,D,20080206,000000,36.6928,37.04,36.2213,36.28,194370.90970012,0
+DHS.US,D,20080207,000000,36.1835,36.8103,36.0044,36.7705,84249.20844335,0
+DHS.US,D,20080208,000000,36.6082,36.7058,35.8731,36.1188,61244.735290219,0
+DHS.US,D,20080211,000000,36.1746,36.1746,35.6006,35.9636,56824.587219326,0
+DHS.US,D,20080212,000000,36.2343,36.6928,36.2133,36.3178,26291.688116019,0
+DHS.US,D,20080213,000000,36.7366,36.7615,36.28,36.7058,51734.932981679,0
+DHS.US,D,20080214,000000,36.7277,36.7277,36.0044,36.08,65593.509580572,0
+DHS.US,D,20080215,000000,35.897,36.1676,35.7469,36.1676,66976.753552724,0
+DHS.US,D,20080219,000000,36.6082,36.6082,35.7469,35.8602,95549.386852472,0
+DHS.US,D,20080220,000000,35.3708,36.2133,35.3579,36.0044,58660.200223067,0
+DHS.US,D,20080221,000000,36.3178,36.3625,35.5548,35.5747,54847.23191902,0
+DHS.US,D,20080222,000000,35.5747,36.0294,35.1937,35.8125,150831.89830633,0
+DHS.US,D,20080225,000000,35.9696,36.461,35.5747,36.461,267177.19217326,0
+DHS.US,D,20080226,000000,36.2044,36.6928,36.1258,36.4948,122839.30263153,0
+DHS.US,D,20080227,000000,36.2501,36.851,36.2501,36.4948,104039.85094316,0
+DHS.US,D,20080228,000000,36.2581,36.3944,35.8045,35.892,96971.836140694,0
+DHS.US,D,20080229,000000,35.5389,35.5389,34.6456,34.7203,139227.12474927,0
+DHS.US,D,20080303,000000,34.6655,34.7203,34.2467,34.5561,94290.795680137,0
+DHS.US,D,20080304,000000,34.1513,34.2955,33.6101,34.2129,121292.20054349,0
+DHS.US,D,20080305,000000,34.3522,34.6317,33.8667,34.1303,102215.29584908,0
+DHS.US,D,20080306,000000,33.7722,33.7722,33.1415,33.2201,59501.606621825,0
+DHS.US,D,20080307,000000,32.8799,33.5743,32.7536,33.1893,136313.86818583,0
+DHS.US,D,20080310,000000,33.247,33.2768,32.4731,32.5497,50624.115692997,0
+DHS.US,D,20080311,000000,32.9286,34.3024,32.9286,34.3024,87823.929057427,0
+DHS.US,D,20080312,000000,34.391,34.7561,33.6897,33.7265,59795.143860101,0
+DHS.US,D,20080313,000000,33.1415,34.0328,32.7536,33.7792,274383.93347875,0
+DHS.US,D,20080314,000000,33.807,34.0557,32.6979,32.853,307657.18364898,0
+DHS.US,D,20080317,000000,32.6979,32.8799,31.9717,32.7764,220068.48648798,0
+DHS.US,D,20080318,000000,33.431,34.2258,33.1963,34.2258,144827.45336036,0
+DHS.US,D,20080319,000000,34.6167,34.8963,33.8588,33.8588,63186.906332513,0
+DHS.US,D,20080320,000000,34.0617,35.3708,33.9771,35.3708,61779.53601201,0
+DHS.US,D,20080324,000000,35.1788,35.8313,35.1709,35.4295,81482.720499048,0
+DHS.US,D,20080325,000000,35.336,35.4902,34.963,35.3708,77462.667704984,0
+DHS.US,D,20080326,000000,35.0206,35.0206,34.4566,34.57,51171.984853478,0
+DHS.US,D,20080327,000000,34.5929,34.7978,34.0965,34.0965,48778.450044109,0
+DHS.US,D,20080328,000000,34.1959,34.2736,33.5384,33.5603,28760.617763987,0
+DHS.US,D,20080331,000000,33.9374,34.2387,33.6011,33.8667,510739.71563301,0
+DHS.US,D,20080401,000000,34.1095,35.6165,34.1095,35.6165,328949.69133367,0
+DHS.US,D,20080402,000000,35.7269,35.9826,35.4076,35.5468,39720.011502645,0
+DHS.US,D,20080403,000000,35.2315,35.8045,35.2315,35.5468,98241.485222691,0
+DHS.US,D,20080404,000000,35.6483,35.6483,35.14,35.2723,77462.667704984,0
+DHS.US,D,20080407,000000,35.4902,35.9478,35.4434,35.4434,23943.39020981,0
+DHS.US,D,20080408,000000,35.1788,35.2235,34.8227,35.0126,32031.748494641,0
+DHS.US,D,20080409,000000,35.0246,35.1191,34.391,34.4716,32936.486557821,0
+DHS.US,D,20080410,000000,34.4716,34.7769,34.2387,34.5481,34920.878709731,0
+DHS.US,D,20080411,000000,34.1581,34.6019,33.9154,33.992,35194.310657714,0
+DHS.US,D,20080414,000000,33.8349,33.8349,33.247,33.2838,46302.483544539,0
+DHS.US,D,20080415,000000,33.5603,33.7563,33.3743,33.5743,35456.684696036,0
+DHS.US,D,20080416,000000,34.0328,34.5481,34.007,34.5133,17787.150322124,0
+DHS.US,D,20080417,000000,34.4198,34.7978,34.1871,34.7341,28108.201093983,0
+DHS.US,D,20080418,000000,35.4772,35.6254,35.1261,35.1937,77142.993589326,0
+DHS.US,D,20080421,000000,34.9788,34.9788,34.5481,34.7003,27199.441972744,0
+DHS.US,D,20080422,000000,34.5929,34.7261,34.383,34.5202,30776.173115851,0
+DHS.US,D,20080423,000000,34.6585,34.7501,34.3094,34.4716,46658.347182723,0
+DHS.US,D,20080424,000000,34.5133,35.3708,34.5133,35.2007,43975.296193137,0
+DHS.US,D,20080425,000000,35.3996,35.7587,35.1549,35.6901,83417.854689739,0
+DHS.US,D,20080428,000000,35.7667,35.897,35.4942,35.6165,35154.100077128,0
+DHS.US,D,20080429,000000,35.7051,35.7051,35.2873,35.3996,31112.936728256,0
+DHS.US,D,20080430,000000,35.4215,35.7189,35.0485,35.0485,63181.880009939,0
+DHS.US,D,20080501,000000,35.2455,36.1975,35.1479,36.1915,28874.212654142,0
+DHS.US,D,20080502,000000,36.6988,36.7615,36.1477,36.3109,62661.152991353,0
+DHS.US,D,20080505,000000,36.104,36.1407,35.8313,35.9259,26206.240632275,0
+DHS.US,D,20080506,000000,35.5856,36.1746,35.4374,36.1129,37234.997622443,0
+DHS.US,D,20080507,000000,36.1348,36.1348,35.0704,35.0704,57384.519553983,0
+DHS.US,D,20080508,000000,35.336,35.336,34.7899,34.9272,18430.519611497,0
+DHS.US,D,20080509,000000,34.7421,35.0634,34.6019,34.6227,27177.326153422,0
+DHS.US,D,20080512,000000,34.7341,35.1341,34.7341,35.1341,110789.19689449,0
+DHS.US,D,20080513,000000,35.2395,35.2395,34.8227,34.8694,10662.840706838,0
+DHS.US,D,20080514,000000,35.1341,35.2673,35.0783,35.0863,19740.37927408,0
+DHS.US,D,20080515,000000,35.1709,35.4215,34.951,35.4156,32060.901165566,0
+DHS.US,D,20080516,000000,35.4514,35.4514,35.0296,35.1341,61382.456528725,0
+DHS.US,D,20080519,000000,35.1341,35.5389,35.0704,35.1121,41305.31364224,0
+DHS.US,D,20080520,000000,34.8903,34.963,34.396,34.4716,91563.513051905,0
+DHS.US,D,20080521,000000,34.6317,34.6317,33.7911,33.8667,67368.806713435,0
+DHS.US,D,20080522,000000,33.8349,34.3303,33.8349,34.0895,25706.624168496,0
+DHS.US,D,20080523,000000,33.7424,33.7503,33.5245,33.5464,75675.307397945,0
+DHS.US,D,20080527,000000,33.6249,33.8418,33.4588,33.7792,38611.204742992,0
+DHS.US,D,20080528,000000,33.9154,33.9154,33.3892,33.7265,112559.46770478,0
+DHS.US,D,20080529,000000,33.7503,34.2885,33.7503,34.1791,37273.197674,0
+DHS.US,D,20080530,000000,34.2129,34.2129,33.9443,33.9771,52696.971122194,0
+DHS.US,D,20080602,000000,33.8259,33.8259,33.2321,33.5195,100540.52516769,0
+DHS.US,D,20080603,000000,33.5195,33.5802,32.9426,33.2609,148320.74754875,0
+DHS.US,D,20080604,000000,33.2688,33.431,32.8928,33.0301,160170.80564738,0
+DHS.US,D,20080605,000000,33.2321,33.5464,33.1893,33.5464,50017.941190666,0
+DHS.US,D,20080606,000000,33.1893,33.1893,32.2692,32.2692,51334.837704851,0
+DHS.US,D,20080609,000000,32.277,32.3825,31.4913,31.6255,52958.339896002,0
+DHS.US,D,20080610,000000,31.4763,32.0423,31.337,31.7518,126299.42309095,0
+DHS.US,D,20080611,000000,31.729,31.7658,30.9163,30.9381,97190.983804887,0
+DHS.US,D,20080612,000000,31.1341,31.6017,31.0087,31.2326,54796.968693287,0
+DHS.US,D,20080613,000000,31.142,31.5379,31.0396,31.5379,39826.569541197,0
+DHS.US,D,20080616,000000,31.4961,31.911,31.4961,31.7578,40083.917256946,0
+DHS.US,D,20080617,000000,31.9876,31.9876,31.1062,31.1062,71275.264617344,0
+DHS.US,D,20080618,000000,30.9381,30.9909,30.5353,30.7104,103483.93966656,0
+DHS.US,D,20080619,000000,30.6596,30.8038,30.2756,30.8038,46165.767570547,0
+DHS.US,D,20080620,000000,30.5153,30.7412,30.1642,30.2338,79412.880863394,0
+DHS.US,D,20080623,000000,29.8648,29.8648,29.2739,29.3227,60308.834027084,0
+DHS.US,D,20080624,000000,29.3027,29.827,28.9834,29.5773,47958.154200159,0
+DHS.US,D,20080625,000000,29.8131,30.4199,29.638,29.7374,67634.196545301,0
+DHS.US,D,20080626,000000,29.1983,29.2331,28.6302,28.672,76151.802777886,0
+DHS.US,D,20080627,000000,28.672,28.7487,28.1488,28.3677,54462.215609911,0
+DHS.US,D,20080630,000000,28.4393,28.4393,28.0553,28.1488,70348.410734842,0
+DHS.US,D,20080701,000000,27.6952,28.3677,27.6325,28.2931,104050.90885282,0
+DHS.US,D,20080702,000000,28.4085,28.6512,27.8285,27.8285,102388.2013456,0
+DHS.US,D,20080703,000000,28.0692,28.0832,27.531,27.6892,70659.037469867,0
+DHS.US,D,20080707,000000,27.8474,27.9797,26.8258,27.1322,90532.11165988,0
+DHS.US,D,20080708,000000,27.0655,28.4393,27.0655,28.4393,193028.88157306,0
+DHS.US,D,20080709,000000,28.5198,28.6572,27.4545,27.4545,65267.803877828,0
+DHS.US,D,20080710,000000,27.2028,27.7728,27.1381,27.4366,152723.8061229,0
+DHS.US,D,20080711,000000,26.9173,27.4455,26.6378,27.0316,85218.283435468,0
+DHS.US,D,20080714,000000,27.4982,27.5728,26.026,26.026,85978.263408539,0
+DHS.US,D,20080715,000000,25.4082,26.3523,25.1118,25.5127,160979.03831716,0
+DHS.US,D,20080716,000000,25.8002,27.4594,25.8002,27.4594,275993.3619667,0
+DHS.US,D,20080717,000000,28.0215,28.7427,27.5958,28.5586,135138.71396822,0
+DHS.US,D,20080718,000000,29.0868,29.249,28.5586,29.073,108792.7415684,0
+DHS.US,D,20080721,000000,29.5972,29.7245,29.0202,29.05,135569.972445,0
+DHS.US,D,20080722,000000,28.68,30.3184,28.3965,30.3184,78241.747703833,0
+DHS.US,D,20080723,000000,30.5611,31.4544,30.3592,30.8307,199234.37942196,0
+DHS.US,D,20080724,000000,30.8506,30.8506,29.3505,29.3654,187358.18444596,0
+DHS.US,D,20080725,000000,29.4241,29.7176,29.0043,29.2401,112266.93573101,0
+DHS.US,D,20080728,000000,29.1594,29.3723,28.2781,28.2781,63865.459879898,0
+DHS.US,D,20080729,000000,28.3079,29.647,28.3079,29.638,78311.110955343,0
+DHS.US,D,20080730,000000,30.3313,30.3443,29.4927,30.1572,121065.01076319,0
+DHS.US,D,20080731,000000,29.9921,30.3443,29.6688,29.8648,111263.6817454,0
+DHS.US,D,20080801,000000,30.2756,30.2756,29.5315,29.9772,79170.612115365,0
+DHS.US,D,20080804,000000,29.3445,29.9981,29.3227,29.7056,43317.853200558,0
+DHS.US,D,20080805,000000,30.197,30.7889,29.9305,30.7412,46010.956835292,0
+DHS.US,D,20080806,000000,30.4039,30.7531,30.3094,30.5969,108012.65630504,0
+DHS.US,D,20080807,000000,30.3443,30.4835,29.5067,29.619,50754.800079901,0
+DHS.US,D,20080808,000000,29.6838,30.7182,29.6838,30.5412,51179.021705081,0
+DHS.US,D,20080811,000000,30.3443,31.5599,30.3443,31.1341,145209.45387592,0
+DHS.US,D,20080812,000000,30.8775,30.8775,30.1642,30.2278,57720.277901875,0
+DHS.US,D,20080813,000000,29.8648,29.9921,29.3375,29.6558,49282.087565946,0
+DHS.US,D,20080814,000000,29.5266,30.2945,29.4381,30.0777,34084.498633547,0
+DHS.US,D,20080815,000000,30.3512,30.6079,30.1413,30.3184,62035.878463244,0
+DHS.US,D,20080818,000000,30.1722,30.2756,29.619,29.7126,73709.010007299,0
+DHS.US,D,20080819,000000,29.3803,29.4241,28.8661,29.0043,52522.055096646,0
+DHS.US,D,20080820,000000,29.1276,29.3137,28.7367,29.3137,56462.691994054,0
+DHS.US,D,20080821,000000,28.7825,29.3027,28.6352,29.1774,71755.781055345,0
+DHS.US,D,20080822,000000,29.6768,29.8648,29.4023,29.8061,43912.969793228,0
+DHS.US,D,20080825,000000,29.6996,29.6996,29.0868,29.1276,56089.738859121,0
+DHS.US,D,20080826,000000,29.0202,29.3883,28.8869,29.1983,31998.574765658,0
+DHS.US,D,20080827,000000,29.2401,29.5972,29.1983,29.5624,22721.993824516,0
+DHS.US,D,20080828,000000,29.9373,30.4835,29.7454,30.4835,19704.189751552,0
+DHS.US,D,20080829,000000,30.3184,30.4607,30.185,30.3094,32040.795875273,0
+DHS.US,D,20080902,000000,30.9301,31.5101,30.4039,30.5969,108716.34146529,0
+DHS.US,D,20080903,000000,30.5611,31.0007,30.4607,31.0007,69295.898788009,0
+DHS.US,D,20080904,000000,30.8307,30.8775,29.8539,29.8539,83418.859954253,0
+DHS.US,D,20080905,000000,29.5624,30.4239,29.445,30.3969,53636.893443388,0
+DHS.US,D,20080908,000000,32.277,32.5625,30.9093,31.5887,73525.04660112,0
+DHS.US,D,20080909,000000,31.3162,31.7876,30.4607,30.4607,36803.73914566,0
+DHS.US,D,20080910,000000,30.5531,30.6228,29.7981,30.1642,67646.259719477,0
+DHS.US,D,20080911,000000,29.5266,30.6656,28.8799,30.6656,92748.719914672,0
+DHS.US,D,20080912,000000,30.2696,30.9969,30.2696,30.8227,46952.889685514,0
+DHS.US,D,20080915,000000,28.8601,30.1642,28.8481,28.8551,74620.784922083,0
+DHS.US,D,20080916,000000,28.1359,29.7126,27.8931,29.7126,87834.986967089,0
+DHS.US,D,20080917,000000,28.9983,29.1914,27.9866,28.0404,67955.881189988,0
+DHS.US,D,20080918,000000,29.0043,30.5741,27.5958,30.5472,93754.989693831,0
+DHS.US,D,20080919,000000,31.6991,68.1811,31.6922,32.5497,51514.780052972,0
+DHS.US,D,20080922,000000,32.0195,32.3308,30.6288,30.7322,185803.04024179,0
+DHS.US,D,20080923,000000,30.4377,30.9163,29.9255,30.2806,45044.897636718,0
+DHS.US,D,20080924,000000,30.4925,30.4925,29.7245,30.013,18551.151353254,0
+DHS.US,D,20080925,000000,29.7126,30.9222,29.7126,30.4199,51274.521833972,0
+DHS.US,D,20080926,000000,29.7176,30.9163,29.626,30.8963,41475.203345215,0
+DHS.US,D,20080929,000000,31.149,31.149,28.2533,28.68,52253.649471236,0
+DHS.US,D,20080930,000000,29.0043,29.7574,28.2314,29.7574,37260.12923531,0
+DHS.US,D,20081001,000000,29.4848,30.9521,29.2809,30.4925,172095.2533201,0
+DHS.US,D,20081002,000000,31.0545,31.0545,29.6996,29.7315,101703.61621113,0
+DHS.US,D,20081003,000000,30.767,30.767,28.7905,28.7905,295290.41958982,0
+DHS.US,D,20081006,000000,27.7907,27.9866,26.3871,27.7459,164462.2798604,0
+DHS.US,D,20081007,000000,27.9429,27.9429,25.469,25.469,47645.516936105,0
+DHS.US,D,20081008,000000,24.4016,25.7265,24.2792,24.496,118428.20194127,0
+DHS.US,D,20081009,000000,25.1407,25.1407,22.4587,22.6696,65780.488780297,0
+DHS.US,D,20081010,000000,21.0681,23.3292,21.0681,23.0606,81872.76313073,0
+DHS.US,D,20081013,000000,24.9894,25.7763,23.5301,25.1049,243498.1865308,0
+DHS.US,D,20081014,000000,26.7889,27.35,25.0501,25.7693,101804.14266259,0
+DHS.US,D,20081015,000000,25.2988,25.2988,24.0494,24.0494,124143.13070703,0
+DHS.US,D,20081016,000000,24.0494,24.6253,22.6398,24.5587,195378.18474379,0
+DHS.US,D,20081017,000000,23.8484,25.1277,23.4953,23.8892,215627.22786228,0
+DHS.US,D,20081020,000000,24.2205,25.0233,24.0225,25.0233,38285.499040246,0
+DHS.US,D,20081021,000000,24.8352,25.0422,24.2872,24.4194,78845.911677134,0
+DHS.US,D,20081022,000000,23.8404,23.9499,22.5672,22.8537,184476.09108246,0
+DHS.US,D,20081023,000000,23.1183,23.4306,21.8579,23.1123,54363.699687475,0
+DHS.US,D,20081024,000000,21.2252,22.776,21.2252,22.1136,113462.19523893,0
+DHS.US,D,20081027,000000,22.4587,22.7582,21.9325,21.9325,347092.70529398,0
+DHS.US,D,20081028,000000,22.776,24.0405,21.5625,24.0405,100946.6520316,0
+DHS.US,D,20081029,000000,24.4682,24.4881,23.4147,23.4147,44373.380940935,0
+DHS.US,D,20081030,000000,24.7189,24.7189,23.5899,24.2712,75027.917050513,0
+DHS.US,D,20081031,000000,24.2135,25.0641,24.2135,24.6253,53994.767610601,0
+DHS.US,D,20081103,000000,24.9596,25.0422,24.6542,24.8412,73237.540949931,0
+DHS.US,D,20081104,000000,25.6331,25.8808,25.2232,25.7912,69316.004078302,0
+DHS.US,D,20081105,000000,25.469,25.4758,23.7679,23.7679,104952.63112246,0
+DHS.US,D,20081106,000000,23.5231,24.0653,22.5393,22.6547,440723.04218799,0
+DHS.US,D,20081107,000000,23.0099,23.1263,22.7582,22.987,45401.766539417,0
+DHS.US,D,20081110,000000,23.8982,23.8982,22.4965,22.6696,65462.825193668,0
+DHS.US,D,20081111,000000,22.1912,22.7353,21.9773,22.2688,64453.539620966,0
+DHS.US,D,20081112,000000,21.8062,22.1215,21.2252,21.2252,24500.306750923,0
+DHS.US,D,20081113,000000,21.4023,22.5951,20.4095,22.5951,69669.857187457,0
+DHS.US,D,20081114,000000,22.2488,22.5731,21.4242,21.4849,17104.575716682,0
+DHS.US,D,20081117,000000,21.274,21.7048,20.7896,21.2183,39113.837000314,0
+DHS.US,D,20081118,000000,20.6562,21.1666,20.0276,20.7259,43845.617070747,0
+DHS.US,D,20081119,000000,20.6115,20.6115,18.9771,18.9771,44704.112966254,0
+DHS.US,D,20081120,000000,18.8199,19.2089,17.4551,17.483,49598.745888059,0
+DHS.US,D,20081121,000000,18.0828,18.0888,16.7031,18.0669,133612.72243498,0
+DHS.US,D,20081124,000000,18.5076,20.4025,18.5076,19.8783,37446.103170518,0
+DHS.US,D,20081125,000000,20.5379,20.8114,19.747,20.508,100688.29905134,0
+DHS.US,D,20081126,000000,20.122,21.262,20.122,21.262,63227.116913099,0
+DHS.US,D,20081128,000000,21.0193,21.663,21.0193,21.656,15724.347538074,0
+DHS.US,D,20081201,000000,20.8701,21.1746,19.0776,19.1362,110449.41748854,0
+DHS.US,D,20081202,000000,19.6804,20.2484,19.181,20.2186,74598.66910276,0
+DHS.US,D,20081203,000000,20.0594,21.3208,19.8375,21.3208,109891.49568291,0
+DHS.US,D,20081204,000000,20.6712,21.5545,20.3817,20.7617,51268.490246884,0
+DHS.US,D,20081205,000000,20.4404,21.7843,20.2275,21.6709,63705.622822069,0
+DHS.US,D,20081208,000000,22.3484,22.9054,22.2071,22.7054,90539.148511483,0
+DHS.US,D,20081209,000000,22.7144,22.8696,21.8579,21.9455,80885.593377349,0
+DHS.US,D,20081210,000000,22.0559,22.1673,21.6391,22.1026,113312.41082625,0
+DHS.US,D,20081211,000000,21.4291,21.7574,20.5906,20.7816,118934.85525665,0
+DHS.US,D,20081212,000000,20.4941,21.3476,20.4941,21.3476,80310.582074972,0
+DHS.US,D,20081215,000000,20.9347,20.9347,20.4802,20.7259,94519.995989476,0
+DHS.US,D,20081216,000000,20.895,22.1762,20.895,22.0489,87424.839045113,0
+DHS.US,D,20081217,000000,21.6968,22.4269,21.6301,22.228,49980.746403624,0
+DHS.US,D,20081218,000000,22.1285,22.22,21.3695,21.5774,48699.034147452,0
+DHS.US,D,20081219,000000,21.8739,22.0001,21.3695,21.4789,75085.217127848,0
+DHS.US,D,20081222,000000,20.8999,21.1746,20.3687,20.8562,56658.718574409,0
+DHS.US,D,20081223,000000,21.262,21.262,20.5448,20.6782,135826.31489623,0
+DHS.US,D,20081224,000000,20.6632,20.9745,20.5747,20.8781,51901.80689111,0
+DHS.US,D,20081226,000000,20.9199,20.9995,20.7259,20.9079,73727.104768563,0
+DHS.US,D,20081229,000000,21.1238,21.1238,20.3439,20.6562,141986.57584198,0
+DHS.US,D,20081230,000000,20.9676,21.2292,20.5319,21.2292,62415.86844978,0
+DHS.US,D,20081231,000000,21.2054,21.8977,21.1079,21.7634,74978.659089296,0
+DHS.US,D,20090102,000000,22.0977,22.22,21.3357,22.22,38124.656717904,0
+DHS.US,D,20090105,000000,21.9206,22.0897,21.5973,21.7764,157196.22794855,0
+DHS.US,D,20090106,000000,21.9564,22.1554,21.8002,22.034,54169.683636149,0
+DHS.US,D,20090107,000000,21.7913,21.7913,21.2054,21.3118,73418.488562567,0
+DHS.US,D,20090108,000000,21.1894,21.3864,21.0432,21.2869,55319.706240903,0
+DHS.US,D,20090109,000000,21.3048,21.3048,20.8701,20.8701,17833.392489799,0
+DHS.US,D,20090112,000000,20.9745,20.9745,19.9669,20.1828,46864.426408225,0
+DHS.US,D,20090113,000000,20.1828,20.2126,19.8057,20.0464,31369.279179491,0
+DHS.US,D,20090114,000000,19.7968,19.7968,19.2755,19.3233,191735.10614272,0
+DHS.US,D,20090115,000000,19.1014,19.2885,18.4051,19.0856,22912.994082298,0
+DHS.US,D,20090116,000000,19.6356,19.6356,18.5076,19.0228,43299.758439295,0
+DHS.US,D,20090120,000000,19.1014,19.1014,17.5725,17.5784,58776.810906766,0
+DHS.US,D,20090121,000000,17.9684,18.5484,17.467,18.5484,60522.955368704,0
+DHS.US,D,20090122,000000,18.2709,18.4876,17.7197,18.2709,123606.31945621,0
+DHS.US,D,20090123,000000,17.6361,18.3484,17.4551,18.3484,30638.451877344,0
+DHS.US,D,20090126,000000,18.2709,18.6886,18.1037,18.1037,22013.282341692,0
+DHS.US,D,20090127,000000,18.3484,18.5534,18.1435,18.4668,37579.803350966,0
+DHS.US,D,20090128,000000,18.999,19.1731,18.8129,19.0924,29252.192111649,0
+DHS.US,D,20090129,000000,18.9025,18.9025,18.2977,18.2977,19870.058396469,0
+DHS.US,D,20090130,000000,18.3852,18.3852,17.5088,17.6491,29516.576679,0
+DHS.US,D,20090202,000000,17.4054,17.7107,17.3159,17.6491,22293.751141278,0
+DHS.US,D,20090203,000000,17.6879,17.7655,17.3974,17.6053,23215.578701206,0
+DHS.US,D,20090204,000000,17.6959,17.862,17.2571,17.2571,122932.79223139,0
+DHS.US,D,20090205,000000,17.0433,17.5446,16.7687,17.3159,49299.177062695,0
+DHS.US,D,20090206,000000,17.5526,18.2311,17.5526,18.1673,47518.853607259,0
+DHS.US,D,20090209,000000,18.2709,18.602,18.1236,18.4608,26061.482542167,0
+DHS.US,D,20090210,000000,18.1733,18.3405,17.1069,17.1935,58584.805384469,0
+DHS.US,D,20090211,000000,17.2701,17.5526,17.1935,17.4551,35353.142451028,0
+DHS.US,D,20090212,000000,17.2253,17.3536,16.6165,17.3536,33492.397834421,0
+DHS.US,D,20090213,000000,17.3317,17.3317,16.8752,16.8752,121839.06443946,0
+DHS.US,D,20090217,000000,16.2703,16.9836,15.95,15.95,31709.05858544,0
+DHS.US,D,20090218,000000,16.0505,16.0505,15.5799,15.8217,53011.618915278,0
+DHS.US,D,20090219,000000,16.0555,16.0555,15.4029,15.4108,88592.95641113,0
+DHS.US,D,20090220,000000,15.0767,15.4487,14.6837,15.3293,41781.809022181,0
+DHS.US,D,20090223,000000,15.5183,15.5183,14.7732,14.7732,172772.80160297,0
+DHS.US,D,20090224,000000,14.827,15.5511,14.6658,15.5093,77004.267086305,0
+DHS.US,D,20090225,000000,15.2069,15.8436,15.0219,15.4487,113943.71694144,0
+DHS.US,D,20090226,000000,15.7401,16.0276,15.3612,15.4178,40432.744043528,0
+DHS.US,D,20090227,000000,14.8578,15.192,14.7732,14.7792,22616.441050479,0
+DHS.US,D,20090302,000000,14.4539,14.4539,13.9028,13.9863,125716.36967245,0
+DHS.US,D,20090303,000000,14.1674,14.2152,13.5219,13.67,126167.73343952,0
+DHS.US,D,20090304,000000,13.5587,14.0987,13.5427,13.8282,51526.843227148,0
+DHS.US,D,20090305,000000,13.5507,13.6362,13.0821,13.1657,56489.834135949,0
+DHS.US,D,20090306,000000,13.3537,13.5219,12.8155,13.2422,150258.89753299,0
+DHS.US,D,20090309,000000,13.0433,13.4919,13.0433,13.289,181365.80267416,0
+DHS.US,D,20090310,000000,13.6193,14.431,13.0901,14.3882,70388.621315428,0
+DHS.US,D,20090311,000000,14.7494,14.9334,14.3654,14.6588,31633.663746842,0
+DHS.US,D,20090312,000000,14.6658,15.6207,14.4619,15.5283,55974.133439936,0
+DHS.US,D,20090313,000000,15.7978,15.8644,15.374,15.8217,70763.58497939,0
+DHS.US,D,20090316,000000,16.1321,16.3539,15.6685,15.6685,53480.072179103,0
+DHS.US,D,20090317,000000,15.6685,16.1907,15.5283,16.1907,53669.061907856,0
+DHS.US,D,20090318,000000,16.2037,17.0781,16.0505,16.9438,33995.030091743,0
+DHS.US,D,20090319,000000,17.3278,17.3278,16.3947,16.4305,58080.162598118,0
+DHS.US,D,20090320,000000,16.2345,16.324,15.9062,15.9809,15845.984544345,0
+DHS.US,D,20090323,000000,16.7687,17.09,15.4417,17.09,63074.316706872,0
+DHS.US,D,20090324,000000,16.911,17.2492,16.7439,16.8463,52445.654993533,0
+DHS.US,D,20090325,000000,16.9836,17.2253,16.2534,16.9229,51856.569987951,0
+DHS.US,D,20090326,000000,17.1935,17.2571,16.8394,17.1935,33153.623692985,0
+DHS.US,D,20090327,000000,16.9348,17.0642,16.7617,16.7837,44581.470695467,0
+DHS.US,D,20090330,000000,16.2425,16.2425,15.7809,15.8834,67042.095746175,0
+DHS.US,D,20090331,000000,15.9878,16.4654,15.9878,16.2206,68058.418170481,0
+DHS.US,D,20090401,000000,15.9272,16.6801,15.9272,16.5907,39889.90120562,0
+DHS.US,D,20090402,000000,17.1935,17.2771,17.0214,17.1637,27384.410643439,0
+DHS.US,D,20090403,000000,17.098,17.3904,16.896,17.3904,49662.077552482,0
+DHS.US,D,20090406,000000,17.2423,17.3457,17.0373,17.3159,22763.209669616,0
+DHS.US,D,20090407,000000,16.915,17.0721,16.7996,16.7996,91369.497000579,0
+DHS.US,D,20090408,000000,16.8155,16.9706,16.6663,16.896,31832.706120742,0
+DHS.US,D,20090409,000000,16.9438,18.2171,16.9438,18.2171,81076.593635131,0
+DHS.US,D,20090413,000000,18.052,18.7105,17.9824,18.617,230396.57411144,0
+DHS.US,D,20090414,000000,18.4797,18.4797,17.7715,17.7715,66007.678560606,0
+DHS.US,D,20090415,000000,17.7197,18.3484,17.6879,18.3265,17321.712851844,0
+DHS.US,D,20090416,000000,18.4797,18.8041,18.0967,18.6578,27550.279288355,0
+DHS.US,D,20090417,000000,18.5702,19.0924,18.5484,18.8796,14142.061192023,0
+DHS.US,D,20090420,000000,18.4748,18.4748,17.4551,17.4551,26693.793921877,0
+DHS.US,D,20090421,000000,17.1785,18.1524,16.2952,18.1106,62358.568372445,0
+DHS.US,D,20090422,000000,17.8878,18.4608,17.862,17.862,15304.146970952,0
+DHS.US,D,20090423,000000,17.9028,18.0172,17.6879,17.8689,34652.47308432,0
+DHS.US,D,20090424,000000,18.2887,18.6468,18.1883,18.609,22649.614779462,0
+DHS.US,D,20090427,000000,18.1614,18.5076,18.0888,18.2031,18794.425365799,0
+DHS.US,D,20090428,000000,17.9396,18.8856,17.9028,18.0669,24420.890854265,0
+DHS.US,D,20090429,000000,18.3136,18.617,18.3136,18.4051,13984.234663224,0
+DHS.US,D,20090430,000000,18.7981,18.8796,18.5076,18.5304,39183.200251825,0
+DHS.US,D,20090501,000000,18.5304,18.6518,18.429,18.5484,83056.964728981,0
+DHS.US,D,20090504,000000,18.7025,19.576,18.7025,19.576,42875.536814115,0
+DHS.US,D,20090505,000000,19.4844,19.6874,19.4496,19.4695,27317.057920957,0
+DHS.US,D,20090506,000000,19.8515,20.2484,19.7033,20.1966,265931.66943962,0
+DHS.US,D,20090507,000000,20.6164,20.706,19.8057,19.8993,48806.597450519,0
+DHS.US,D,20090508,000000,20.2683,20.7538,19.4059,20.7478,39222.405567896,0
+DHS.US,D,20090511,000000,20.3369,20.4713,19.8375,20.0842,35234.5212383,0
+DHS.US,D,20090512,000000,19.9957,20.0992,19.5938,19.8843,18697.919972393,0
+DHS.US,D,20090513,000000,19.4974,19.5461,18.5484,19.1224,13629.376289554,0
+DHS.US,D,20090514,000000,19.1731,19.562,19.1731,19.4974,16352.637859727,0
+DHS.US,D,20090515,000000,19.4207,19.4695,19.007,19.0776,11681.173660172,0
+DHS.US,D,20090518,000000,19.3919,19.9211,19.3919,19.9211,29084.312937703,0
+DHS.US,D,20090519,000000,19.9957,20.0594,19.7729,19.7729,34551.946632856,0
+DHS.US,D,20090520,000000,19.9957,20.1758,19.576,19.576,28902.360060552,0
+DHS.US,D,20090521,000000,19.3919,19.4566,19.0924,19.2945,37198.808099915,0
+DHS.US,D,20090522,000000,19.3023,19.4277,19.188,19.188,32655.012493721,0
+DHS.US,D,20090526,000000,19.0776,19.7888,19.0776,19.7361,25159.76027253,0
+DHS.US,D,20090527,000000,19.761,19.7659,19.2168,19.2417,67589.964906657,0
+DHS.US,D,20090528,000000,19.4277,19.6148,19.188,19.58,21974.07702562,0
+DHS.US,D,20090529,000000,19.6724,19.8693,19.5938,19.8693,15455.941912664,0
+DHS.US,D,20090601,000000,20.2345,20.4713,20.2275,20.2951,16431.048491869,0
+DHS.US,D,20090602,000000,20.1907,20.2812,20.0922,20.2275,28293.169764678,0
+DHS.US,D,20090603,000000,20.0126,20.128,19.8057,19.9589,22947.173075797,0
+DHS.US,D,20090604,000000,20.0763,20.2812,19.9371,20.2424,45627.951055212,0
+DHS.US,D,20090605,000000,20.4941,20.4941,20.0057,20.1142,20288.248434561,0
+DHS.US,D,20090608,000000,19.8993,20.1966,19.8575,20.0534,53142.303302182,0
+DHS.US,D,20090609,000000,20.133,20.1668,19.9898,20.0922,32376.554223165,0
+DHS.US,D,20090610,000000,20.2186,20.2186,19.7361,19.942,25341.713149681,0
+DHS.US,D,20090611,000000,20.0464,20.4095,19.9997,20.1758,60564.171213805,0
+DHS.US,D,20090612,000000,20.1142,20.3747,20.1142,20.3608,36845.960255275,0
+DHS.US,D,20090615,000000,20.1529,20.1668,19.747,19.7888,55145.795479869,0
+DHS.US,D,20090616,000000,19.8227,19.8227,19.4566,19.562,32399.675307001,0
+DHS.US,D,20090617,000000,19.3839,19.4496,19.1084,19.2357,29527.634588661,0
+DHS.US,D,20090618,000000,19.2307,19.58,19.2307,19.4974,60125.875885419,0
+DHS.US,D,20090619,000000,19.7262,19.7262,19.5033,19.6078,71892.497029337,0
+DHS.US,D,20090622,000000,19.0924,19.2168,18.7463,18.7463,669202.57687,0
+DHS.US,D,20090623,000000,18.7383,18.9562,18.3544,18.8657,114714.75482418,0
+DHS.US,D,20090624,000000,19.181,19.2417,18.993,18.999,39497.848044908,0
+DHS.US,D,20090625,000000,18.9562,19.375,18.9562,19.375,27428.642282082,0
+DHS.US,D,20090626,000000,19.4059,19.5222,19.2566,19.4844,32572.58080352,0
+DHS.US,D,20090629,000000,19.4277,19.6804,19.3581,19.6575,47932.017322778,0
+DHS.US,D,20090630,000000,19.6506,19.7192,19.4207,19.5222,10318.034978314,0
+DHS.US,D,20090701,000000,19.5868,19.747,19.5868,19.5868,18725.062114289,0
+DHS.US,D,20090702,000000,19.3661,19.3661,18.9771,18.9771,75659.22316571,0
+DHS.US,D,20090706,000000,18.7771,19.0228,18.7105,19.0149,150628.83487437,0
+DHS.US,D,20090707,000000,19.007,19.0338,18.6956,18.6956,45675.198487401,0
+DHS.US,D,20090708,000000,18.7701,18.8041,18.2031,18.5146,112976.65247836,0
+DHS.US,D,20090709,000000,18.6468,18.6468,18.4668,18.4946,64542.002898253,0
+DHS.US,D,20090710,000000,18.3971,18.5076,18.2797,18.429,88240.10856649,0
+DHS.US,D,20090713,000000,18.5484,19.1313,18.5484,19.1313,12770.880394047,0
+DHS.US,D,20090714,000000,19.0576,19.194,19.0149,19.194,37836.145802201,0
+DHS.US,D,20090715,000000,19.4059,19.8843,19.3839,19.7888,27033.573327827,0
+DHS.US,D,20090716,000000,19.6943,19.9072,19.5938,19.8913,13709.797450726,0
+DHS.US,D,20090717,000000,19.7888,19.8227,19.6018,19.6874,23955.453383985,0
+DHS.US,D,20090720,000000,19.7729,19.9151,19.6874,19.8693,26010.214051919,0
+DHS.US,D,20090721,000000,20.0464,20.0684,19.753,19.9371,29194.892034314,0
+DHS.US,D,20090722,000000,19.7112,20.139,19.7112,20.0126,14583.372313952,0
+DHS.US,D,20090723,000000,20.1142,20.7538,20.1142,20.6562,32962.623435203,0
+DHS.US,D,20090724,000000,20.5747,20.7816,20.4941,20.7816,22889.872998462,0
+DHS.US,D,20090727,000000,20.7478,21.0134,20.7478,21.0134,18872.835997941,0
+DHS.US,D,20090728,000000,20.8413,20.9925,20.8333,20.9447,12929.712187361,0
+DHS.US,D,20090729,000000,20.8503,20.9347,20.7478,20.8999,32832.944312813,0
+DHS.US,D,20090730,000000,21.2054,21.5406,21.2054,21.3775,16764.796310731,0
+DHS.US,D,20090731,000000,21.4242,21.5475,21.3605,21.4998,61179.393096767,0
+DHS.US,D,20090803,000000,21.7764,21.9206,21.7366,21.8659,42216.083292508,0
+DHS.US,D,20090804,000000,21.7634,22.1762,21.7634,22.0559,27602.553043117,0
+DHS.US,D,20090805,000000,22.2488,22.4717,22.0897,22.4349,21470.439503784,0
+DHS.US,D,20090806,000000,22.6627,22.7512,22.2906,22.3752,30953.099670428,0
+DHS.US,D,20090807,000000,22.7284,23.1263,22.6398,22.8537,18773.314810991,0
+DHS.US,D,20090810,000000,22.6975,22.8994,22.6319,22.7582,25525.67655586,0
+DHS.US,D,20090811,000000,22.5871,22.5871,22.2488,22.2906,16954.791303999,0
+DHS.US,D,20090812,000000,22.1912,22.6189,22.1912,22.4797,38067.356640569,0
+DHS.US,D,20090813,000000,22.6696,22.6916,22.1494,22.6916,21667.471348653,0
+DHS.US,D,20090814,000000,22.7284,22.7284,22.3205,22.5672,24123.332557931,0
+DHS.US,D,20090817,000000,22.1066,22.1066,21.8977,21.8977,39503.879631996,0
+DHS.US,D,20090818,000000,21.9564,22.235,21.5913,22.1136,14961.351771458,0
+DHS.US,D,20090819,000000,21.9325,22.2688,21.9325,22.242,24194.706338471,0
+DHS.US,D,20090820,000000,22.3126,22.5672,22.3126,22.5483,32481.101732688,0
+DHS.US,D,20090821,000000,22.806,23.1073,22.806,23.0337,17995.240076656,0
+DHS.US,D,20090824,000000,23.166,23.362,22.9621,22.9771,32229.785604026,0
+DHS.US,D,20090825,000000,23.1402,23.3142,23.1342,23.1342,16955.796568514,0
+DHS.US,D,20090826,000000,23.0397,23.1601,23.0397,23.1004,32611.786119591,0
+DHS.US,D,20090827,000000,23.1123,23.2307,22.9203,23.2098,14570.303875261,0
+DHS.US,D,20090828,000000,23.377,23.377,23.0337,23.174,16657.233007664,0
+DHS.US,D,20090831,000000,22.9771,23.0179,22.8537,23.0179,72100.586783868,0
+DHS.US,D,20090901,000000,22.9363,23.0457,22.1762,22.22,16539.61705945,0
+DHS.US,D,20090902,000000,22.1285,22.1673,22.0191,22.0191,19544.352693724,0
+DHS.US,D,20090903,000000,22.0489,22.2768,21.9265,22.2688,25751.861071656,0
+DHS.US,D,20090904,000000,22.3832,22.5801,22.3126,22.5801,13690.697424947,0
+DHS.US,D,20090908,000000,22.8537,22.8626,22.7284,22.8129,64683.745194819,0
+DHS.US,D,20090909,000000,22.8835,23.1342,22.8835,23.0397,13261.449477194,0
+DHS.US,D,20090910,000000,23.1004,23.2386,22.8835,23.2386,13588.160444454,0
+DHS.US,D,20090911,000000,23.3034,23.362,23.174,23.2168,21094.470575306,0
+DHS.US,D,20090914,000000,23.0457,23.5501,23.0257,23.5501,17500.649935451,0
+DHS.US,D,20090915,000000,23.5441,23.8404,23.4595,23.7748,8554.8010196271,0
+DHS.US,D,20090916,000000,23.8346,24.2951,23.8346,24.2951,12935.743774449,0
+DHS.US,D,20090917,000000,24.2951,24.5806,24.0653,24.1717,23024.578443424,0
+DHS.US,D,20090918,000000,24.2652,24.2951,24.1151,24.2523,14608.503926818,0
+DHS.US,D,20090921,000000,23.8664,23.9977,23.3978,23.9758,9414.3021796484,0
+DHS.US,D,20090922,000000,24.1221,24.2573,24.1071,24.2523,9932.0134046905,0
+DHS.US,D,20090923,000000,24.2523,24.5259,24.2523,24.3756,9836.5132757992,0
+DHS.US,D,20090924,000000,24.1648,24.1648,23.5659,23.6375,32573.586068035,0
+DHS.US,D,20090925,000000,23.5441,23.6525,23.357,23.4535,29576.892549879,0
+DHS.US,D,20090928,000000,23.6017,23.9977,23.6017,23.9977,19098.015249222,0
+DHS.US,D,20090929,000000,24.0852,24.1917,23.9569,23.9758,29721.650639988,0
+DHS.US,D,20090930,000000,24.0852,24.0852,23.6375,23.7748,27400.494875673,0
+DHS.US,D,20091001,000000,23.735,23.735,23.0537,23.0537,43440.495471345,0
+DHS.US,D,20091002,000000,22.7284,23.0179,22.7144,22.8537,27254.731521049,0
+DHS.US,D,20091005,000000,23.0765,23.5033,22.4587,23.4386,132015.35712121,0
+DHS.US,D,20091006,000000,23.9111,23.927,23.6187,23.7629,13014.154406592,0
+DHS.US,D,20091007,000000,23.6595,23.8346,23.6247,23.8116,44257.775521752,0
+DHS.US,D,20091008,000000,24.0225,24.1429,23.943,23.9827,12199.89014973,0
+DHS.US,D,20091009,000000,23.8802,24.0921,23.8802,24.0921,28263.011829239,0
+DHS.US,D,20091012,000000,24.1917,24.2792,24.1767,24.2523,41003.734287846,0
+DHS.US,D,20091013,000000,24.1151,24.1519,23.935,24.1289,15333.299641877,0
+DHS.US,D,20091014,000000,24.4552,24.7328,24.3756,24.7189,34662.525729467,0
+DHS.US,D,20091015,000000,24.5388,24.6542,24.5388,24.6393,37663.240305682,0
+DHS.US,D,20091016,000000,24.3956,24.4354,24.2354,24.324,16137.511253592,0
+DHS.US,D,20091019,000000,24.3398,24.5955,24.3,24.511,12331.579801148,0
+DHS.US,D,20091020,000000,24.511,24.511,24.2951,24.3588,75430.022856371,0
+DHS.US,D,20091021,000000,24.4493,24.504,23.9907,23.9907,48836.755385958,0
+DHS.US,D,20091022,000000,24.0494,24.309,23.8892,24.2712,13026.217580767,0
+DHS.US,D,20091023,000000,24.1917,24.1917,23.8544,23.9181,17205.102168145,0
+DHS.US,D,20091026,000000,23.9111,24.1151,23.4595,23.5103,36262.906836781,0
+DHS.US,D,20091027,000000,23.5589,23.6375,23.4306,23.4386,74342.326651526,0
+DHS.US,D,20091028,000000,23.3839,23.4386,22.5553,22.9771,33192.829009056,0
+DHS.US,D,20091029,000000,23.1183,23.5759,23.1183,23.5759,24182.643164295,0
+DHS.US,D,20091030,000000,23.3034,23.3082,22.7284,22.7642,45672.182693856,0
+DHS.US,D,20091102,000000,23.0009,23.1899,22.5175,22.9054,54670.305364442,0
+DHS.US,D,20091103,000000,22.6696,22.9522,22.0191,22.9203,33528.587356947,0
+DHS.US,D,20091104,000000,23.166,23.3034,22.8398,22.8398,30031.272110498,0
+DHS.US,D,20091105,000000,23.2248,23.2844,23.0457,23.2844,23747.363629453,0
+DHS.US,D,20091106,000000,23.2248,23.4306,23.2168,23.377,14127.987488817,0
+DHS.US,D,20091109,000000,23.6017,24.0921,23.6017,24.0852,16003.811073145,0
+DHS.US,D,20091110,000000,24.0345,24.1648,23.935,24.1001,19307.110268268,0
+DHS.US,D,20091111,000000,24.2792,24.4115,24.1429,24.2652,29794.029685042,0
+DHS.US,D,20091112,000000,24.324,24.3826,23.9758,24.0086,31634.669011357,0
+DHS.US,D,20091113,000000,24.0494,24.1579,23.8744,24.0405,34468.509678141,0
+DHS.US,D,20091116,000000,24.2135,24.5259,24.2135,24.4016,15841.963486287,0
+DHS.US,D,20091117,000000,24.3658,24.4115,24.2652,24.3956,19148.278474954,0
+DHS.US,D,20091118,000000,24.5179,24.5667,24.3508,24.5667,18533.056591992,0
+DHS.US,D,20091119,000000,24.4284,24.4284,24.1151,24.2135,15720.326480015,0
+DHS.US,D,20091120,000000,24.1221,24.1917,24.1001,24.1648,4573.9535416338,0
+DHS.US,D,20091123,000000,24.4284,24.6253,24.4284,24.504,22858.709798508,0
+DHS.US,D,20091124,000000,24.4552,24.5388,24.3,24.4493,32852.044338592,0
+DHS.US,D,20091125,000000,24.5179,24.5955,24.5179,24.5587,3247.0043823027,0
+DHS.US,D,20091127,000000,23.7898,24.2872,23.7898,24.1221,6374.3822873626,0
+DHS.US,D,20091130,000000,24.1071,24.3398,24.0743,24.3398,16794.954246171,0
+DHS.US,D,20091201,000000,24.5259,24.6333,24.4493,24.5875,14268.724520868,0
+DHS.US,D,20091202,000000,24.5875,24.7666,24.5806,24.6711,14550.198584968,0
+DHS.US,D,20091203,000000,24.8412,24.8562,24.4722,24.4722,16531.574943334,0
+DHS.US,D,20091204,000000,24.8213,24.9596,24.5458,24.7328,21444.302626402,0
+DHS.US,D,20091207,000000,24.7189,24.8482,24.5955,24.6164,39987.411863541,0
+DHS.US,D,20091208,000000,24.4194,24.4801,24.324,24.3398,5633.5023400694,0
+DHS.US,D,20091209,000000,24.3826,24.4433,24.2573,24.4284,9469.5917279539,0
+DHS.US,D,20091210,000000,24.5667,24.6473,24.3707,24.3956,11899.316059851,0
+DHS.US,D,20091211,000000,24.4194,24.6095,24.4194,24.6095,13368.007515747,0
+DHS.US,D,20091214,000000,24.7895,24.8482,24.6781,24.8352,19074.894165384,0
+DHS.US,D,20091215,000000,24.7736,24.7736,24.5329,24.5955,7211.7676280617,0
+DHS.US,D,20091216,000000,24.7049,24.7437,24.6711,24.6711,15272.983770998,0
+DHS.US,D,20091217,000000,24.5388,24.5388,24.3826,24.4016,6900.1356285218,0
+DHS.US,D,20091218,000000,24.4612,24.504,24.324,24.4552,12928.706922846,0
+DHS.US,D,20091221,000000,24.5179,24.5458,24.4194,24.4682,41830.061718884,0
+DHS.US,D,20091222,000000,24.4881,24.5875,24.4881,24.5667,29748.792781883,0
+DHS.US,D,20091223,000000,24.6015,24.6393,24.5329,24.6015,21113.570601084,0
+DHS.US,D,20091224,000000,24.698,24.7189,24.6621,24.7189,16710.51202694,0
+DHS.US,D,20091228,000000,24.8352,24.8352,24.7378,24.7895,22481.735605516,0
+DHS.US,D,20091229,000000,24.88,24.88,24.7666,24.7736,12358.721943043,0
+DHS.US,D,20091230,000000,24.7258,24.7587,24.6711,24.7587,3981.852742508,0
+DHS.US,D,20091231,000000,24.7378,24.7815,24.4552,24.4552,17147.802090811,0
+DHS.US,D,20100104,000000,24.6015,24.7815,24.6015,24.7437,18959.288746201,0
+DHS.US,D,20100105,000000,24.69,24.7049,24.5955,24.6621,8591.995806669,0
+DHS.US,D,20100106,000000,24.5955,24.6841,24.5955,24.6333,64593.271388501,0
+DHS.US,D,20100107,000000,24.5259,24.6621,24.5259,24.6333,22949.183604826,0
+DHS.US,D,20100108,000000,24.5537,24.6095,24.5259,24.6095,12537.65902665,0
+DHS.US,D,20100111,000000,24.7517,24.7587,24.698,24.7517,11167.483493189,0
+DHS.US,D,20100112,000000,24.6841,24.69,24.5537,24.5806,5008.2278119603,0
+DHS.US,D,20100113,000000,24.6781,24.8562,24.4194,24.7815,94302.858854313,0
+DHS.US,D,20100114,000000,24.7587,24.8482,24.7587,24.8352,17017.117703907,0
+DHS.US,D,20100115,000000,24.7378,24.7378,24.4801,24.6164,4609.1377996463,0
+DHS.US,D,20100119,000000,24.6164,25.0233,24.6164,25.0233,24336.448635036,0
+DHS.US,D,20100120,000000,24.6164,24.7945,24.6095,24.7945,7212.7728925763,0
+DHS.US,D,20100121,000000,24.8562,24.8562,24.324,24.3658,17097.538865079,0
+DHS.US,D,20100122,000000,24.2006,24.3,23.8982,23.8982,14464.751101224,0
+DHS.US,D,20100125,000000,24.0852,24.1001,23.9638,23.9977,14651.730300948,0
+DHS.US,D,20100126,000000,23.8614,24.0345,23.8116,23.943,13845.508160202,0
+DHS.US,D,20100127,000000,23.9827,23.9977,23.7748,23.9977,30686.704574047,0
+DHS.US,D,20100128,000000,23.9977,23.9977,23.6435,23.752,32619.828235709,0
+DHS.US,D,20100129,000000,23.7828,23.8614,23.5957,23.5957,26356.025044957,0
+DHS.US,D,20100201,000000,23.7201,23.7978,23.6833,23.7898,34484.593910374,0
+DHS.US,D,20100202,000000,23.8614,24.1519,23.752,24.1519,10743.261868009,0
+DHS.US,D,20100203,000000,23.9827,24.0225,23.8404,23.8404,32542.422868081,0
+DHS.US,D,20100204,000000,23.6753,23.6753,23.2894,23.2894,15579.589447965,0
+DHS.US,D,20100205,000000,23.2764,23.3142,22.6696,23.3142,62358.568372445,0
+DHS.US,D,20100208,000000,23.2685,23.3978,23.1004,23.1004,12965.901709889,0
+DHS.US,D,20100209,000000,23.5589,23.5589,22.5871,23.3142,29293.407956749,0
+DHS.US,D,20100210,000000,23.3142,23.3142,22.235,23.2446,14654.746094492,0
+DHS.US,D,20100211,000000,23.166,23.5103,23.1123,23.4873,17696.676515806,0
+DHS.US,D,20100212,000000,23.3082,23.4873,23.2248,23.4873,7145.4201700951,0
+DHS.US,D,20100216,000000,23.6306,23.8256,23.6306,23.8256,16761.780517187,0
+DHS.US,D,20100217,000000,23.8892,23.8982,23.8256,23.8544,3698.3681493782,0
+DHS.US,D,20100218,000000,23.9052,23.9977,23.8484,23.9977,7991.8528914261,0
+DHS.US,D,20100219,000000,23.9758,24.1519,23.9758,24.1071,7959.6844269574,0
+DHS.US,D,20100222,000000,24.1359,24.1359,24.0225,24.0225,6834.7934350699,0
+DHS.US,D,20100223,000000,24.0165,24.0285,23.8196,23.8196,13350.918018997,0
+DHS.US,D,20100224,000000,23.943,23.9977,23.9052,23.9977,34050.319640048,0
+DHS.US,D,20100225,000000,23.757,23.927,23.6525,23.927,16583.848698095,0
+DHS.US,D,20100226,000000,23.8664,23.935,23.8046,23.8892,12114.442665984,0
+DHS.US,D,20100301,000000,24.0165,24.0743,24.0086,24.0573,10973.467441863,0
+DHS.US,D,20100302,000000,24.1648,24.1917,24.1221,24.1717,9220.286128322,0
+DHS.US,D,20100303,000000,24.2285,24.2434,24.0405,24.0793,20598.875169586,0
+DHS.US,D,20100304,000000,24.1429,24.1519,24.0852,24.1519,8838.285612757,0
+DHS.US,D,20100305,000000,24.3319,24.4115,24.2066,24.4016,21380.97096198,0
+DHS.US,D,20100308,000000,24.4433,24.5458,24.4016,24.496,15183.515229194,0
+DHS.US,D,20100309,000000,24.5458,24.5955,24.5388,24.5537,3351.5518918257,0
+DHS.US,D,20100310,000000,24.5458,24.6015,24.4881,24.5875,10638.714358485,0
+DHS.US,D,20100311,000000,24.5388,24.6164,24.4612,24.6164,15057.857164864,0
+DHS.US,D,20100312,000000,24.7517,24.7517,24.6095,24.6781,3541.5468850936,0
+DHS.US,D,20100315,000000,24.6393,24.7895,24.6333,24.7895,7869.2106206394,0
+DHS.US,D,20100316,000000,24.88,24.9894,24.88,24.9894,9224.3071863806,0
+DHS.US,D,20100317,000000,24.9944,25.0919,24.9944,25.0919,13800.271257044,0
+DHS.US,D,20100318,000000,25.0969,25.1545,25.0839,25.1277,71881.439119676,0
+DHS.US,D,20100319,000000,25.1815,25.1815,25.0163,25.0501,77603.404737034,0
+DHS.US,D,20100322,000000,24.9536,25.2451,24.9536,25.2103,32574.591332549,0
+DHS.US,D,20100323,000000,25.2033,25.3506,25.1755,25.3506,24674.217511957,0
+DHS.US,D,20100324,000000,25.266,25.3277,25.1963,25.1963,22693.846418107,0
+DHS.US,D,20100325,000000,25.3575,25.3575,25.075,25.075,6550.3035774254,0
+DHS.US,D,20100326,000000,25.1467,25.1755,25.0422,25.0641,8037.0897945851,0
+DHS.US,D,20100329,000000,25.0919,25.0919,24.887,24.9815,18415.440643778,0
+DHS.US,D,20100330,000000,25.0352,25.0422,24.901,24.9596,6518.1351129568,0
+DHS.US,D,20100331,000000,24.901,24.9726,24.7895,24.8273,10734.214487377,0
+DHS.US,D,20100401,000000,24.9446,25.068,24.9378,25.0233,13154.891438642,0
+DHS.US,D,20100405,000000,25.0839,25.2451,25.0641,25.2451,83081.091077333,0
+DHS.US,D,20100406,000000,25.2033,25.3217,25.1545,25.3137,21427.213129654,0
+DHS.US,D,20100407,000000,25.2511,25.26,25.0352,25.1347,30796.278406144,0
+DHS.US,D,20100408,000000,25.1407,25.1893,25.0352,25.1755,11733.447414934,0
+DHS.US,D,20100409,000000,25.1963,25.3575,25.1963,25.3575,13052.354458148,0
+DHS.US,D,20100412,000000,25.4312,25.453,25.3914,25.3914,115038.44999789,0
+DHS.US,D,20100413,000000,25.3684,25.437,25.3137,25.4152,8660.3537936648,0
+DHS.US,D,20100414,000000,25.453,25.453,25.3137,25.4152,7859.1579754929,0
+DHS.US,D,20100415,000000,25.437,25.437,25.3575,25.3844,6584.4825709234,0
+DHS.US,D,20100416,000000,25.3137,25.3137,25.0352,25.1545,29760.855956059,0
+DHS.US,D,20100419,000000,25.0561,25.2839,25.0422,25.2839,6809.6618222038,0
+DHS.US,D,20100420,000000,25.3426,25.469,25.3426,25.46,13489.644522018,0
+DHS.US,D,20100421,000000,25.4152,25.46,25.3426,25.3914,3389.7519433822,0
+DHS.US,D,20100422,000000,25.2103,25.3684,25.1467,25.3684,12067.195233796,0
+DHS.US,D,20100423,000000,25.3585,25.5833,25.2849,25.5833,30671.625606327,0
+DHS.US,D,20100426,000000,25.6062,25.6559,25.5376,25.5376,13021.191258194,0
+DHS.US,D,20100427,000000,25.3844,25.4818,25.0292,25.0352,10529.140526389,0
+DHS.US,D,20100428,000000,25.1049,25.2163,25.0561,25.1695,9189.122928368,0
+DHS.US,D,20100429,000000,25.3277,25.6141,25.3277,25.5813,11182.562460908,0
+DHS.US,D,20100430,000000,25.6141,25.6281,25.3217,25.3217,10819.661971122,0
+DHS.US,D,20100503,000000,25.4948,25.6669,25.445,25.6191,6326.1295906596,0
+DHS.US,D,20100504,000000,25.4888,25.4888,25.1635,25.2451,19676.042345142,0
+DHS.US,D,20100505,000000,25.0969,25.1815,25.0501,25.0969,14133.013811391,0
+DHS.US,D,20100506,000000,24.9944,24.9944,23.0765,24.4194,15266.952183911,0
+DHS.US,D,20100507,000000,24.2652,24.4552,23.1899,24.1289,35291.821315635,0
+DHS.US,D,20100510,000000,24.9446,25.075,24.8014,24.9944,112151.33031183,0
+DHS.US,D,20100511,000000,24.7258,25.1815,24.5329,25.0292,41463.140171039,0
+DHS.US,D,20100512,000000,25.0561,25.2232,24.9894,25.2033,66639.989940317,0
+DHS.US,D,20100513,000000,25.2103,25.2451,25.0163,25.0163,35941.222192095,0
+DHS.US,D,20100514,000000,24.9298,25.1755,24.4801,24.4881,51138.811124495,0
+DHS.US,D,20100517,000000,24.6841,24.7517,24.4115,24.7328,21172.881207448,0
+DHS.US,D,20100518,000000,24.9068,24.9068,24.4552,24.4552,24741.570234437,0
+DHS.US,D,20100519,000000,24.4284,24.4284,24.0494,24.3398,6029.5765588394,0
+DHS.US,D,20100520,000000,23.8196,23.8744,23.5301,23.5301,35330.021367192,0
+DHS.US,D,20100521,000000,23.2038,23.6923,23.174,23.6923,19585.568538824,0
+DHS.US,D,20100524,000000,23.6375,23.7271,23.4595,23.4595,9231.3440379831,0
+DHS.US,D,20100525,000000,22.8398,23.2964,22.784,23.2964,17324.728645388,0
+DHS.US,D,20100526,000000,23.4595,23.5659,23.2307,23.2446,19111.083687912,0
+DHS.US,D,20100527,000000,23.6017,23.8744,23.4953,23.8744,39545.095477097,0
+DHS.US,D,20100528,000000,23.8614,23.935,23.6833,23.735,21259.333955708,0
+DHS.US,D,20100601,000000,23.5589,23.7828,23.369,23.369,40866.01304934,0
+DHS.US,D,20100602,000000,23.4306,23.7679,23.4306,23.7679,12290.363956048,0
+DHS.US,D,20100603,000000,23.9668,23.9668,23.8046,23.8484,10268.777017096,0
+DHS.US,D,20100604,000000,23.4953,23.5501,23.1123,23.1263,33492.397834421,0
+DHS.US,D,20100607,000000,23.2964,23.4466,23.1541,23.1541,23151.241772269,0
+DHS.US,D,20100608,000000,23.1601,23.4147,23.0537,23.4147,15580.59471248,0
+DHS.US,D,20100609,000000,23.5441,23.6963,23.5172,23.5501,5556.0969724417,0
+DHS.US,D,20100610,000000,23.8346,23.9977,23.8116,23.9977,6877.014544685,0
+DHS.US,D,20100611,000000,23.9111,24.1767,23.8802,24.1717,50732.684260579,0
+DHS.US,D,20100614,000000,24.2135,24.4433,24.2066,24.2285,6248.724223032,0
+DHS.US,D,20100615,000000,24.3756,24.6393,24.3588,24.6333,11371.552189662,0
+DHS.US,D,20100616,000000,24.6015,24.6333,24.4881,24.6333,5700.8550625506,0
+DHS.US,D,20100617,000000,24.6095,24.69,24.504,24.69,3624.9838398091,0
+DHS.US,D,20100618,000000,24.7587,24.7587,24.6621,24.7129,6678.9774353,0
+DHS.US,D,20100621,000000,24.9596,24.9596,24.5537,24.6393,17172.933703677,0
+DHS.US,D,20100622,000000,24.6621,24.6621,24.2652,24.3,21107.539013997,0
+DHS.US,D,20100623,000000,24.1837,24.2205,24.1648,24.2066,1425.4650817663,0
+DHS.US,D,20100624,000000,24.1151,24.1221,23.927,23.9758,13088.543980675,0
+DHS.US,D,20100625,000000,23.9668,24.0793,23.8544,23.9569,22174.124664035,0
+DHS.US,D,20100628,000000,23.743,23.8196,23.743,23.7978,16082.221705287,0
+DHS.US,D,20100629,000000,23.4953,23.4953,23.2098,23.2307,26899.87314738,0
+DHS.US,D,20100630,000000,23.2038,23.3879,23.0149,23.0587,36278.991069016,0
+DHS.US,D,20100701,000000,23.0925,23.0925,22.7224,23.0337,17642.392232016,0
+DHS.US,D,20100702,000000,23.0685,23.1004,22.8835,22.9919,48077.780677402,0
+DHS.US,D,20100706,000000,23.2098,23.2685,22.8766,22.987,26156.982671057,0
+DHS.US,D,20100707,000000,23.0457,23.4953,23.0457,23.4953,22069.577154511,0
+DHS.US,D,20100708,000000,23.7629,24.5537,23.1004,23.8256,31401.447643959,0
+DHS.US,D,20100709,000000,23.9111,24.0921,23.8892,24.0921,16225.974530881,0
+DHS.US,D,20100712,000000,24.0086,24.1001,23.9827,24.0743,18309.88786974,0
+DHS.US,D,20100713,000000,24.2712,24.3956,24.2712,24.3448,31572.342611449,0
+DHS.US,D,20100714,000000,24.2792,24.309,24.1767,24.2573,14363.219385245,0
+DHS.US,D,20100715,000000,24.2792,24.2792,24.1359,24.2652,3891.37893619,0
+DHS.US,D,20100716,000000,24.2434,24.2951,23.8892,23.9638,15967.621550617,0
+DHS.US,D,20100719,000000,23.9977,24.0793,23.8892,24.0345,21069.33896244,0
+DHS.US,D,20100720,000000,23.8664,24.2712,23.8664,24.2712,10546.230023138,0
+DHS.US,D,20100721,000000,24.3658,24.3658,23.9638,23.9638,17785.139793095,0
+DHS.US,D,20100722,000000,24.3,24.5537,24.2652,24.3756,16406.922143517,0
+DHS.US,D,20100723,000000,24.4115,24.5587,24.3896,24.5458,8117.5109557566,0
+DHS.US,D,20100726,000000,24.6621,24.9298,24.6333,24.9158,41025.850107168,0
+DHS.US,D,20100727,000000,25.0561,25.1118,24.9666,25.0919,20877.333440143,0
+DHS.US,D,20100728,000000,25.0839,25.0839,24.9238,24.9726,14375.28255942,0
+DHS.US,D,20100729,000000,25.0641,25.1118,24.7517,24.871,16461.206427309,0
+DHS.US,D,20100730,000000,24.5737,24.895,24.5737,24.8352,25618.160891207,0
+DHS.US,D,20100802,000000,25.1545,25.3346,25.1118,25.3048,18362.161624502,0
+DHS.US,D,20100803,000000,25.3277,25.453,25.2749,25.3137,16905.533342782,0
+DHS.US,D,20100804,000000,25.3426,25.469,25.2839,25.445,34001.06167883,0
+DHS.US,D,20100805,000000,25.3217,25.437,25.2909,25.3784,24716.438621572,0
+DHS.US,D,20100806,000000,25.1545,25.3575,25.1118,25.3575,29750.803310912,0
+DHS.US,D,20100809,000000,25.4758,25.5943,25.453,25.5813,8459.3008907359,0
+DHS.US,D,20100810,000000,25.3914,25.6827,25.3346,25.6609,24290.206467362,0
+DHS.US,D,20100811,000000,25.2163,25.2371,25.0093,25.0163,25331.660504534,0
+DHS.US,D,20100812,000000,24.8213,25.0919,24.8213,25.0501,18820.562243179,0
+DHS.US,D,20100813,000000,25.0422,25.075,24.9536,25.0561,13030.238638826,0
+DHS.US,D,20100816,000000,24.8651,25.0352,24.7945,25.0024,6837.8092286138,0
+DHS.US,D,20100817,000000,25.1049,25.4312,25.1049,25.3217,104021.7561819,0
+DHS.US,D,20100818,000000,25.3506,25.3784,25.1695,25.3048,103088.87071231,0
+DHS.US,D,20100819,000000,25.2232,25.2232,24.8074,24.9378,33006.855073847,0
+DHS.US,D,20100820,000000,24.9378,24.9378,24.7129,24.8651,41973.814544478,0
+DHS.US,D,20100823,000000,25.0093,25.0839,24.8562,24.8562,48241.638793289,0
+DHS.US,D,20100824,000000,24.69,24.8651,24.6015,24.7517,27648.79521079,0
+DHS.US,D,20100825,000000,24.6164,24.9298,24.5537,24.901,39883.869618532,0
+DHS.US,D,20100826,000000,25.0501,25.0501,24.69,24.7189,45767.682822748,0
+DHS.US,D,20100827,000000,24.7328,25.075,24.6542,25.0422,28225.817042197,0
+DHS.US,D,20100830,000000,25.0501,25.0641,24.7587,24.7587,17846.460928489,0
+DHS.US,D,20100831,000000,24.7477,24.9934,24.6503,24.87,47041.352962802,0
+DHS.US,D,20100901,000000,25.0919,25.469,25.0919,25.46,82946.38563237,0
+DHS.US,D,20100902,000000,25.5306,25.5535,25.4002,25.5485,259398.45535894,0
+DHS.US,D,20100903,000000,25.7415,25.7415,25.5664,25.7345,251421.68143523,0
+DHS.US,D,20100907,000000,25.7117,25.7117,25.5425,25.5664,448370.0893509,0
+DHS.US,D,20100908,000000,25.6559,25.7345,25.6062,25.6331,202553.76284932,0
+DHS.US,D,20100909,000000,25.9156,25.9156,25.7186,25.7623,171795.68449473,0
+DHS.US,D,20100910,000000,25.8579,25.9006,25.7693,25.8808,133749.43840897,0
+DHS.US,D,20100913,000000,26.1742,26.1742,25.9594,26.0678,1260920.3702157,0
+DHS.US,D,20100914,000000,26.0678,26.1443,25.9226,26.0498,105537.69506998,0
+DHS.US,D,20100915,000000,26.0419,26.1663,25.9872,26.1275,54241.057416689,0
+DHS.US,D,20100916,000000,26.0558,26.0787,25.9474,26.0787,23741.332042366,0
+DHS.US,D,20100917,000000,26.2647,26.2647,26.0618,26.1006,46796.068421229,0
+DHS.US,D,20100920,000000,26.1443,26.408,26.021,26.3752,332610.864696,0
+DHS.US,D,20100921,000000,26.3871,26.4458,26.2229,26.3095,932476.3269329,0
+DHS.US,D,20100922,000000,26.3025,26.3403,26.1871,26.2439,88457.245701653,0
+DHS.US,D,20100923,000000,26.1275,26.2309,25.9364,25.9802,46516.604886158,0
+DHS.US,D,20100924,000000,26.2229,26.4388,26.2229,26.4308,164355.72182185,0
+DHS.US,D,20100927,000000,26.4956,26.4956,26.3403,26.3612,195944.14866553,0
+DHS.US,D,20100928,000000,26.4538,26.5442,26.2061,26.5254,95341.297097941,0
+DHS.US,D,20100929,000000,26.4956,26.5114,26.3403,26.4388,59552.875112072,0
+DHS.US,D,20100930,000000,26.5701,26.6348,26.3055,26.3463,92924.641204735,0
+DHS.US,D,20101001,000000,26.5014,26.5114,26.3453,26.4458,48225.554561054,0
+DHS.US,D,20101004,000000,26.4538,26.5184,26.2647,26.3752,41014.792197507,0
+DHS.US,D,20101005,000000,26.5592,26.7959,26.5442,26.782,50396.925912687,0
+DHS.US,D,20101006,000000,26.7153,26.8258,26.7005,26.7491,94623.538234485,0
+DHS.US,D,20101007,000000,26.8745,26.8745,26.6696,26.7353,52776.387018851,0
+DHS.US,D,20101008,000000,26.7005,26.8317,26.6298,26.782,19019.604617079,0
+DHS.US,D,20101011,000000,26.8317,26.8317,26.7293,26.7889,33880.429937073,0
+DHS.US,D,20101012,000000,26.782,26.8815,26.6617,26.8258,94996.491369418,0
+DHS.US,D,20101013,000000,26.9342,27.0734,26.8745,26.969,33283.302815374,0
+DHS.US,D,20101014,000000,26.9342,27.0734,26.8397,26.981,73639.646755789,0
+DHS.US,D,20101015,000000,27.1829,27.1829,26.8954,26.9988,39378.221567665,0
+DHS.US,D,20101018,000000,27.0655,27.2028,27.0655,27.1829,38297.562214423,0
+DHS.US,D,20101019,000000,26.9402,27.0655,26.7223,26.8397,49065.955695297,0
+DHS.US,D,20101020,000000,26.9034,27.2107,26.9034,27.1421,75393.833333844,0
+DHS.US,D,20101021,000000,27.2187,27.2615,26.9173,27.0734,22942.146753223,0
+DHS.US,D,20101022,000000,27.1421,27.1421,26.985,27.0446,22716.967501943,0
+DHS.US,D,20101025,000000,27.1958,27.3013,27.1421,27.161,25609.113510576,0
+DHS.US,D,20101026,000000,27.1481,27.1481,27.0376,27.0596,18665.751507925,0
+DHS.US,D,20101027,000000,26.9521,26.969,26.7293,26.9402,2132688.7731092,0
+DHS.US,D,20101028,000000,27.1381,27.1421,26.9103,27.0238,25536.734465521,0
+DHS.US,D,20101029,000000,26.9352,27.0098,26.8805,26.988,32034.764288186,0
+DHS.US,D,20101101,000000,27.2327,27.2545,26.782,26.9342,78461.90063254,0
+DHS.US,D,20101102,000000,27.0376,27.1759,27.0376,27.1322,93906.784635542,0
+DHS.US,D,20101103,000000,27.1421,27.1829,26.7959,27.168,131608.22499278,0
+DHS.US,D,20101104,000000,27.3719,27.5958,27.3719,27.5878,45713.398538957,0
+DHS.US,D,20101105,000000,27.6106,27.6415,27.4594,27.546,31261.715876424,0
+DHS.US,D,20101108,000000,27.4206,27.4674,27.3291,27.4405,108183.55127253,0
+DHS.US,D,20101109,000000,27.4127,27.4674,27.0944,27.168,148223.23689083,0
+DHS.US,D,20101110,000000,27.155,27.2406,27.0376,27.2107,29534.671440264,0
+DHS.US,D,20101111,000000,27.0655,27.2406,27.0316,27.1759,17403.13927753,0
+DHS.US,D,20101112,000000,27.0536,27.0734,26.8745,26.977,34191.056672098,0
+DHS.US,D,20101115,000000,27.0446,27.168,26.9521,26.9521,19840.905725544,0
+DHS.US,D,20101116,000000,26.7631,26.7631,26.4388,26.5184,35942.227456609,0
+DHS.US,D,20101117,000000,26.5014,26.6228,26.5014,26.5343,101932.81652047,0
+DHS.US,D,20101118,000000,26.8685,26.9402,26.8178,26.9034,73271.719943429,0
+DHS.US,D,20101119,000000,26.8397,26.8884,26.6845,26.8884,21912.755890227,0
+DHS.US,D,20101122,000000,26.7551,26.8815,26.6228,26.8815,38389.041285255,0
+DHS.US,D,20101123,000000,26.6696,26.6696,26.5402,26.602,34518.772903873,0
+DHS.US,D,20101124,000000,26.7631,26.8317,26.6935,26.7761,35594.405934543,0
+DHS.US,D,20101126,000000,26.6378,26.7631,26.6378,26.7074,11967.674046847,0
+DHS.US,D,20101129,000000,26.5254,26.6169,26.3453,26.6169,47288.648033405,0
+DHS.US,D,20101130,000000,26.3781,26.5701,26.3781,26.4866,66193.652495816,0
+DHS.US,D,20101201,000000,26.7889,26.9173,26.2309,26.8815,41793.872196357,0
+DHS.US,D,20101202,000000,26.8745,27.1023,26.8745,27.1023,84744.80384907,0
+DHS.US,D,20101203,000000,26.9988,27.1381,26.96,27.1172,550010.3738976,0
+DHS.US,D,20101206,000000,27.0316,27.161,27.0148,27.1023,334698.79909292,0
+DHS.US,D,20101207,000000,27.2465,27.3441,27.1759,27.2028,213265.86151738,0
+DHS.US,D,20101208,000000,27.1759,27.2465,27.0864,27.1899,60131.907472507,0
+DHS.US,D,20101209,000000,27.3063,27.3063,27.1958,27.2615,32437.875358558,0
+DHS.US,D,20101210,000000,27.3441,27.4276,27.3152,27.4276,65793.557218987,0
+DHS.US,D,20101213,000000,27.4813,27.5878,27.4813,27.5241,37539.59277038,0
+DHS.US,D,20101214,000000,27.561,27.6952,27.561,27.6415,8273.3269555266,0
+DHS.US,D,20101215,000000,27.6554,27.7261,27.531,27.5728,34470.52020717,0
+DHS.US,D,20101216,000000,27.5668,27.7261,27.5172,27.7261,67672.396596858,0
+DHS.US,D,20101217,000000,27.6743,27.6952,27.553,27.6952,14829.66212004,0
+DHS.US,D,20101220,000000,27.7399,27.8285,27.6554,27.7519,275341.95056121,0
+DHS.US,D,20101221,000000,27.8474,27.8553,27.7907,27.8205,41688.319422319,0
+DHS.US,D,20101222,000000,27.4455,27.5172,27.2545,27.5172,30593.214974184,0
+DHS.US,D,20101223,000000,27.4674,27.561,27.4674,27.531,18445.598579217,0
+DHS.US,D,20101227,000000,27.4813,27.546,27.4405,27.5241,12872.412110027,0
+DHS.US,D,20101228,000000,27.5878,27.6196,27.4982,27.6037,12970.928032461,0
+DHS.US,D,20101229,000000,27.6514,27.6713,27.5898,27.6136,60799.403110231,0
+DHS.US,D,20101230,000000,27.5738,27.5818,27.5182,27.5629,45597.793119773,0
+DHS.US,D,20101231,000000,27.559,27.6415,27.526,27.526,18805.48327546,0
+DHS.US,D,20110103,000000,27.7171,27.7847,27.6634,27.7459,44727.23405009,0
+DHS.US,D,20110104,000000,27.7847,27.7967,27.6743,27.7907,42197.988531244,0
+DHS.US,D,20110105,000000,27.6703,27.8633,27.6703,27.8425,88361.745572762,0
+DHS.US,D,20110106,000000,27.8285,27.8474,27.6196,27.6703,161963.19227699,0
+DHS.US,D,20110107,000000,27.7261,27.7261,27.4813,27.6256,52594.434141701,0
+DHS.US,D,20110110,000000,27.4734,27.5172,27.3858,27.5102,59915.775601858,0
+DHS.US,D,20110111,000000,27.5668,27.5668,27.3779,27.4893,29045.107621632,0
+DHS.US,D,20110112,000000,27.5878,27.6823,27.5668,27.6256,260192.61432551,0
+DHS.US,D,20110113,000000,27.6415,27.6415,27.4982,27.561,34319.730529973,0
+DHS.US,D,20110114,000000,27.5808,27.6256,27.5241,27.6256,19829.847815883,0
+DHS.US,D,20110118,000000,27.5958,27.6415,27.553,27.6196,38015.082885808,0
+DHS.US,D,20110119,000000,27.6415,27.6415,27.4594,27.5032,45471.129790927,0
+DHS.US,D,20110120,000000,27.4545,27.5668,27.4545,27.5241,35552.184824928,0
+DHS.US,D,20110121,000000,27.6494,27.6494,27.553,27.5728,35573.295379735,0
+DHS.US,D,20110124,000000,27.6634,27.735,27.561,27.6743,25101.45493068,0
+DHS.US,D,20110125,000000,27.6494,27.7569,27.6106,27.7569,35189.28433514,0
+DHS.US,D,20110126,000000,27.8773,27.8773,27.7907,27.7967,35152.089548099,0
+DHS.US,D,20110127,000000,27.7967,27.7967,27.6892,27.7519,41050.981720035,0
+DHS.US,D,20110128,000000,27.7519,27.7659,27.3779,27.3997,24650.091163605,0
+DHS.US,D,20110131,000000,27.4674,27.5002,27.3699,27.4674,34940.984000024,0
+DHS.US,D,20110201,000000,27.6415,27.7907,27.5668,27.7728,32163.43814606,0
+DHS.US,D,20110202,000000,27.7101,27.7907,27.7101,27.7459,61417.640786738,0
+DHS.US,D,20110203,000000,27.7459,27.8931,27.6634,27.8773,47227.326898012,0
+DHS.US,D,20110204,000000,27.8047,27.8553,27.7519,27.8553,12451.206278391,0
+DHS.US,D,20110207,000000,27.8703,27.9708,27.8703,27.9499,51929.954297521,0
+DHS.US,D,20110208,000000,28.0612,28.0612,27.923,28.0274,39235.474006586,0
+DHS.US,D,20110209,000000,27.9499,27.9866,27.8633,27.9429,50487.399719005,0
+DHS.US,D,20110210,000000,27.9081,28.0215,27.7967,27.9866,52307.933755026,0
+DHS.US,D,20110211,000000,27.8842,28.1359,27.8474,28.0832,28468.085790226,0
+DHS.US,D,20110214,000000,28.103,28.121,27.9628,28.103,27007.436450447,0
+DHS.US,D,20110215,000000,28.0324,28.0892,27.9797,28.0404,64625.43985297,0
+DHS.US,D,20110216,000000,28.1428,28.1717,28.0692,28.1628,59902.707163168,0
+DHS.US,D,20110218,000000,28.2781,28.3637,28.2781,28.3229,82204.500420562,0
+DHS.US,D,20110222,000000,28.1488,28.3289,28.0612,28.103,41212.829306893,0
+DHS.US,D,20110223,000000,28.1548,28.1717,27.8703,28.0016,20618.980459879,0
+DHS.US,D,20110224,000000,28.0324,28.0324,27.8205,27.9429,77986.410517113,0
+DHS.US,D,20110225,000000,28.0086,28.1866,28.0016,28.1866,51848.527871834,0
+DHS.US,D,20110228,000000,28.2523,28.495,28.2523,28.495,26172.061638778,0
+DHS.US,D,20110301,000000,28.6074,28.6074,28.1796,28.1796,58976.858545181,0
+DHS.US,D,20110302,000000,28.1747,28.2741,28.0702,28.1796,26657.604399351,0
+DHS.US,D,20110303,000000,28.3985,28.5428,28.3707,28.4602,60807.445226349,0
+DHS.US,D,20110304,000000,28.5059,28.5507,28.1926,28.3477,41652.129899792,0
+DHS.US,D,20110307,000000,28.4552,28.4801,28.1717,28.1866,63834.296679944,0
+DHS.US,D,20110308,000000,28.2463,28.5586,28.2463,28.5129,35353.142451028,0
+DHS.US,D,20110309,000000,28.488,28.5666,28.4273,28.5448,40256.822753466,0
+DHS.US,D,20110310,000000,28.2741,28.3129,28.1578,28.1836,48199.417683674,0
+DHS.US,D,20110311,000000,28.0632,28.3189,28.0344,28.2971,44402.53361186,0
+DHS.US,D,20110314,000000,28.097,28.1548,27.9797,28.103,43245.474155504,0
+DHS.US,D,20110315,000000,27.5808,27.9081,27.4734,27.8115,66062.968108912,0
+DHS.US,D,20110316,000000,27.6743,27.7459,27.2327,27.3779,54579.831558124,0
+DHS.US,D,20110317,000000,27.6882,27.7399,27.5152,27.6803,42073.335731428,0
+DHS.US,D,20110318,000000,27.9638,27.9638,27.7847,27.8474,51118.705834202,0
+DHS.US,D,20110321,000000,28.1956,28.2891,28.106,28.1796,20232.958886256,0
+DHS.US,D,20110322,000000,28.2194,28.2652,28.1448,28.1896,19490.068409933,0
+DHS.US,D,20110323,000000,28.0842,28.2264,28.0294,28.2264,23211.557643148,0
+DHS.US,D,20110324,000000,28.3597,28.4373,28.2563,28.3597,26245.445948346,0
+DHS.US,D,20110325,000000,28.4065,28.5885,28.4065,28.497,40276.928043758,0
+DHS.US,D,20110328,000000,28.485,28.6342,28.485,28.5268,35551.179560413,0
+DHS.US,D,20110329,000000,28.4313,28.68,28.3985,28.68,9484.6706956736,0
+DHS.US,D,20110330,000000,28.9009,29.0073,28.8223,28.9675,10111.955752812,0
+DHS.US,D,20110331,000000,28.9695,29.0182,28.9167,28.9237,28565.596448147,0
+DHS.US,D,20110401,000000,29.0222,29.067,28.8959,28.9227,95994.71903246,0
+DHS.US,D,20110404,000000,28.9934,29.06,28.9765,29.0222,78721.258877319,0
+DHS.US,D,20110405,000000,29.0222,29.1565,29.0222,29.076,86085.826711606,0
+DHS.US,D,20110406,000000,29.1506,29.1864,29.1098,29.1864,87648.007767364,0
+DHS.US,D,20110407,000000,29.0908,29.1038,28.9009,29.1038,29864.398201068,0
+DHS.US,D,20110408,000000,29.1366,29.1436,28.9854,29.0948,83781.76044404,0
+DHS.US,D,20110411,000000,29.1694,29.2172,29.0222,29.06,17117.644155372,0
+DHS.US,D,20110412,000000,28.9526,28.9934,28.8223,28.8611,82960.459335576,0
+DHS.US,D,20110413,000000,28.9466,28.9526,28.7675,28.8371,56850.724096706,0
+DHS.US,D,20110414,000000,28.7675,29.0152,28.7228,28.9934,13908.839824626,0
+DHS.US,D,20110415,000000,29.0829,29.2709,29.076,29.245,12475.332626742,0
+DHS.US,D,20110418,000000,29.0829,29.0829,28.8371,28.9297,41074.102803871,0
+DHS.US,D,20110419,000000,28.9595,29.0073,28.8809,29.0073,71680.386216747,0
+DHS.US,D,20110420,000000,29.3485,29.3923,29.3127,29.3635,18517.977624272,0
+DHS.US,D,20110421,000000,29.3635,29.3923,29.2918,29.3635,45073.045043129,0
+DHS.US,D,20110425,000000,29.3853,29.4271,29.2709,29.4071,25317.586801329,0
+DHS.US,D,20110426,000000,29.5057,29.7524,29.443,29.7186,58379.731423481,0
+DHS.US,D,20110427,000000,29.7324,29.9811,29.7324,29.9463,21904.71377411,0
+DHS.US,D,20110428,000000,29.8976,30.1065,29.8976,30.0936,38645.383736489,0
+DHS.US,D,20110429,000000,30.1602,30.1602,30.0269,30.1025,13127.749296746,0
+DHS.US,D,20110502,000000,30.2796,30.2796,30.0737,30.0737,55106.590163798,0
+DHS.US,D,20110503,000000,30.1144,30.1812,29.9941,30.0936,33900.535227366,0
+DHS.US,D,20110504,000000,30.1065,30.1065,29.9533,30.0737,16043.016389216,0
+DHS.US,D,20110505,000000,29.8548,29.9722,29.6688,29.7832,13371.02330929,0
+DHS.US,D,20110506,000000,30.0419,30.0419,29.7663,29.8349,37642.129750874,0
+DHS.US,D,20110509,000000,29.8667,29.9722,29.7663,29.9653,18239.519353715,0
+DHS.US,D,20110510,000000,29.9722,30.2666,29.9722,30.2308,20071.111299398,0
+DHS.US,D,20110511,000000,30.217,30.2308,29.9811,30.0578,119050.46067584,0
+DHS.US,D,20110512,000000,29.9463,30.3164,29.9463,30.3164,83806.892056907,0
+DHS.US,D,20110513,000000,30.2925,30.2925,30.0339,30.1453,16419.990582208,0
+DHS.US,D,20110516,000000,30.1214,30.2468,30.1144,30.1144,21847.413696775,0
+DHS.US,D,20110517,000000,30.0737,30.1612,29.9881,30.1065,41673.240454599,0
+DHS.US,D,20110518,000000,30.1812,30.3383,30.1144,30.2925,144511.80030277,0
+DHS.US,D,20110519,000000,30.3801,30.4229,30.2468,30.4179,33594.934814914,0
+DHS.US,D,20110520,000000,30.3015,30.388,30.1692,30.2528,36358.406965673,0
+DHS.US,D,20110523,000000,29.8807,30.0578,29.8807,29.9533,52898.024025123,0
+DHS.US,D,20110524,000000,30.016,30.0737,29.9533,29.9941,27003.415392388,0
+DHS.US,D,20110525,000000,29.9393,30.0498,29.7912,29.9811,79813.981404738,0
+DHS.US,D,20110526,000000,29.8667,30.0737,29.821,30.01,40466.923037025,0
+DHS.US,D,20110527,000000,30.1284,30.1334,30.01,30.0806,23055.741643379,0
+DHS.US,D,20110531,000000,30.3353,30.394,30.2498,30.394,23673.979319885,0
+DHS.US,D,20110601,000000,30.2248,30.3383,29.9613,29.9613,43355.047987601,0
+DHS.US,D,20110602,000000,29.9205,29.9393,29.6558,29.7464,85475.631151217,0
+DHS.US,D,20110603,000000,29.5256,29.6618,29.4997,29.5624,35997.517004915,0
+DHS.US,D,20110606,000000,29.4917,29.4917,29.2848,29.3345,31604.511075918,0
+DHS.US,D,20110607,000000,29.442,29.5176,29.2749,29.2968,82289.947904308,0
+DHS.US,D,20110608,000000,29.241,29.4251,29.241,29.3693,175735.31612763,0
+DHS.US,D,20110609,000000,29.3983,29.5246,29.3167,29.3903,63715.675467216,0
+DHS.US,D,20110610,000000,29.3037,29.3037,29.0093,29.0312,93423.252403998,0
+DHS.US,D,20110613,000000,29.0152,29.2918,29.0152,29.1506,35147.063225525,0
+DHS.US,D,20110614,000000,29.3783,29.5534,29.3197,29.4271,24201.743190074,0
+DHS.US,D,20110615,000000,29.2232,29.3197,28.9009,29.0152,45476.156113501,0
+DHS.US,D,20110616,000000,28.9397,29.1914,28.9397,29.1774,106457.51210088,0
+DHS.US,D,20110617,000000,29.3763,29.4201,29.2679,29.3316,32288.090945876,0
+DHS.US,D,20110620,000000,29.2371,29.5624,29.053,29.5256,72931.940537479,0
+DHS.US,D,20110621,000000,29.6778,29.7394,29.5972,29.639,133334.26416443,0
+DHS.US,D,20110622,000000,29.6558,29.6698,29.5116,29.5116,75323.464817819,0
+DHS.US,D,20110623,000000,29.258,29.3525,28.9954,29.3167,75175.690934166,0
+DHS.US,D,20110624,000000,29.3983,29.3983,29.0789,29.1326,51327.800853248,0
+DHS.US,D,20110627,000000,29.2281,29.3615,29.1664,29.2331,49436.898301202,0
+DHS.US,D,20110628,000000,29.3763,29.4818,29.2898,29.4569,39640.595605988,0
+DHS.US,D,20110629,000000,29.619,29.6848,29.5375,29.6558,222430.85809739,0
+DHS.US,D,20110630,000000,29.816,29.8449,29.63,29.8449,109890.49041839,0
+DHS.US,D,20110701,000000,29.9085,30.1742,29.8101,30.1384,26630.462257455,0
+DHS.US,D,20110705,000000,30.1254,30.194,30.0986,30.1592,109278.28432897,0
+DHS.US,D,20110706,000000,30.194,30.3154,30.1384,30.2508,12520.569529901,0
+DHS.US,D,20110707,000000,30.4607,30.4925,30.3283,30.4099,34021.166969123,0
+DHS.US,D,20110708,000000,30.1502,30.3562,30.1384,30.3562,33715.566556672,0
+DHS.US,D,20110711,000000,30.0299,30.0856,29.9563,29.9841,22014.287606206,0
+DHS.US,D,20110712,000000,29.9275,30.188,29.9005,29.9493,16307.400956568,0
+DHS.US,D,20110713,000000,30.0697,30.1592,29.8578,29.9493,42530.731085592,0
+DHS.US,D,20110714,000000,30.0379,30.1314,29.815,29.8687,27495.995004564,0
+DHS.US,D,20110715,000000,29.9693,29.9693,29.7474,29.9155,19688.105519319,0
+DHS.US,D,20110718,000000,29.7603,29.7683,29.5047,29.626,18660.725185351,0
+DHS.US,D,20110719,000000,29.7603,29.9762,29.7066,29.9693,31657.790095193,0
+DHS.US,D,20110720,000000,30.0209,30.0209,29.8827,29.9275,18661.730449865,0
+DHS.US,D,20110721,000000,30.0777,30.4179,30.0777,30.2776,22160.050960829,0
+DHS.US,D,20110722,000000,30.1802,30.2448,30.1184,30.215,36427.770217183,0
+DHS.US,D,20110725,000000,29.9355,30.1423,29.9085,29.9971,63078.337764931,0
+DHS.US,D,20110726,000000,29.9593,30.0498,29.9035,29.9373,20022.858602695,0
+DHS.US,D,20110727,000000,29.8011,29.8578,29.4987,29.5464,16828.127975154,0
+DHS.US,D,20110728,000000,29.5305,29.6698,29.4061,29.4201,12231.053349683,0
+DHS.US,D,20110729,000000,29.1496,29.3953,29.0322,29.2928,33111.40258337,0
+DHS.US,D,20110801,000000,29.6052,29.6052,28.9019,29.1714,33682.392827689,0
+DHS.US,D,20110802,000000,28.9615,29.062,28.6661,28.7059,33498.429421508,0
+DHS.US,D,20110803,000000,28.6482,28.678,28.2204,28.678,70508.247792671,0
+DHS.US,D,20110804,000000,28.3677,28.4423,27.6136,27.6594,102854.6440804,0
+DHS.US,D,20110805,000000,27.8095,28.0294,27.1113,27.7957,211989.17558377,0
+DHS.US,D,20110808,000000,27.0536,27.5042,26.3185,26.3622,146894.27720247,0
+DHS.US,D,20110809,000000,26.6298,27.2585,25.7485,27.2585,145187.3380566,0
+DHS.US,D,20110810,000000,26.9581,27.3043,26.4876,26.5034,65917.204754288,0
+DHS.US,D,20110811,000000,26.6617,27.8464,26.6228,27.5738,92765.809411421,0
+DHS.US,D,20110812,000000,27.8095,27.8623,27.532,27.6206,383529.5228918,0
+DHS.US,D,20110815,000000,27.7957,28.2831,27.7957,28.2831,68511.792466586,0
+DHS.US,D,20110816,000000,27.916,28.1976,27.8464,28.1468,86379.363949883,0
+DHS.US,D,20110817,000000,28.301,28.5328,28.1468,28.3229,47359.01654943,0
+DHS.US,D,20110818,000000,27.6862,27.8464,27.2665,27.5678,121742.55904606,0
+DHS.US,D,20110819,000000,27.4356,27.8027,27.2515,27.4037,49128.282095205,0
+DHS.US,D,20110822,000000,27.9359,27.9359,27.354,27.5112,97090.457353423,0
+DHS.US,D,20110823,000000,27.5898,28.117,27.555,28.0782,71372.775275265,0
+DHS.US,D,20110824,000000,28.117,28.5238,28.117,28.5238,57133.203425321,0
+DHS.US,D,20110825,000000,28.5806,28.678,28.0165,28.0572,55353.8852344,0
+DHS.US,D,20110826,000000,27.923,28.3159,27.4664,28.2204,54893.474086694,0
+DHS.US,D,20110829,000000,28.5716,28.8681,28.489,28.8501,1053048.7580839,0
+DHS.US,D,20110830,000000,28.7477,29.0789,28.5806,28.9397,80665.440448641,0
+DHS.US,D,20110831,000000,29.072,29.1874,28.7705,28.9476,484397.76429125,0
+DHS.US,D,20110901,000000,28.9019,29.0978,28.7288,28.7427,417167.68408084,0
+DHS.US,D,20110902,000000,28.3437,28.489,28.2145,28.2145,169857.5345105,0
+DHS.US,D,20110906,000000,27.7031,28.1588,27.54,28.1388,66731.46901115,0
+DHS.US,D,20110907,000000,28.492,28.7118,28.3657,28.7118,71703.507300584,0
+DHS.US,D,20110908,000000,28.5904,28.8283,28.492,28.5448,73206.377749977,0
+DHS.US,D,20110909,000000,28.2692,28.2692,27.7579,27.8902,79853.186720809,0
+DHS.US,D,20110912,000000,27.6206,28.0434,27.5182,28.0354,192406.6228385,0
+DHS.US,D,20110913,000000,28.117,28.2443,27.8185,28.1757,80823.266977441,0
+DHS.US,D,20110914,000000,28.2294,28.7069,28.0504,28.4144,98909.98612493,0
+DHS.US,D,20110915,000000,28.7069,28.7606,28.4821,28.7477,690184.45781967,0
+DHS.US,D,20110916,000000,28.9098,29.0411,28.7815,29.0411,126150.64394278,0
+DHS.US,D,20110919,000000,28.7288,28.8501,28.5546,28.7835,155119.35146129,0
+DHS.US,D,20110920,000000,28.9247,29.1983,28.7288,28.8501,126849.30278045,0
+DHS.US,D,20110921,000000,28.9317,28.9317,28.1757,28.1757,128940.25297092,0
+DHS.US,D,20110922,000000,27.5042,27.6445,27.2515,27.54,1062536.4445732,0
+DHS.US,D,20110923,000000,27.5648,27.6882,27.3978,27.6474,77052.519783008,0
+DHS.US,D,20110926,000000,27.8902,28.0922,27.6534,28.0852,447508.57766185,0
+DHS.US,D,20110927,000000,28.4313,28.7118,28.2453,28.3757,128521.05766831,0
+DHS.US,D,20110928,000000,28.5119,28.5288,27.9787,27.9866,57833.872792029,0
+DHS.US,D,20110929,000000,28.3757,28.492,27.9946,28.3437,74712.263992915,0
+DHS.US,D,20110930,000000,28.1398,28.3737,27.9767,27.9936,47513.827284685,0
+DHS.US,D,20111003,000000,27.9787,28.2075,27.2973,27.2973,173095.49151217,0
+DHS.US,D,20111004,000000,27.0188,27.6882,26.7671,27.6733,217172.31942128,0
+DHS.US,D,20111005,000000,27.6942,27.9409,27.533,27.8733,135278.44573575,0
+DHS.US,D,20111006,000000,27.8235,28.2602,27.7927,28.2373,49243.88751439,0
+DHS.US,D,20111007,000000,28.4373,28.498,28.1757,28.2692,75195.796224459,0
+DHS.US,D,20111010,000000,28.691,28.9545,28.6322,28.9545,35199.336980288,0
+DHS.US,D,20111011,000000,28.8063,28.8671,28.7268,28.7656,89228.283584386,0
+DHS.US,D,20111012,000000,28.8063,29.1416,28.8063,28.9476,223565.80173443,0
+DHS.US,D,20111013,000000,28.7596,29.0103,28.685,28.9397,32365.496313504,0
+DHS.US,D,20111014,000000,29.2371,29.253,29.0928,29.253,62221.852398454,0
+DHS.US,D,20111017,000000,29.2172,29.2172,28.8729,28.9019,46502.531182953,0
+DHS.US,D,20111018,000000,28.8969,29.3883,28.7516,29.3067,99677.002949603,0
+DHS.US,D,20111019,000000,29.3365,29.4967,29.1148,29.1216,77945.194672013,0
+DHS.US,D,20111020,000000,29.2082,29.3365,28.9794,29.2629,66796.811204602,0
+DHS.US,D,20111021,000000,29.5156,29.7534,29.5156,29.7534,193639.07713345,0
+DHS.US,D,20111024,000000,29.7772,29.8847,29.6848,29.8707,117439.02165886,0
+DHS.US,D,20111025,000000,29.816,29.816,29.3953,29.4331,93369.973384722,0
+DHS.US,D,20111026,000000,29.7344,29.7932,29.3644,29.7534,71927.681287349,0
+DHS.US,D,20111027,000000,30.3781,30.5213,30.1354,30.4437,110805.28112672,0
+DHS.US,D,20111028,000000,30.3134,30.5373,30.2766,30.4179,61312.0880127,0
+DHS.US,D,20111031,000000,30.1483,30.2666,29.9355,29.9413,101362.83154066,0
+DHS.US,D,20111101,000000,29.1854,29.5952,29.1734,29.2928,241841.51061067,0
+DHS.US,D,20111102,000000,29.5773,29.7255,29.4331,29.618,28874.212654142,0
+DHS.US,D,20111103,000000,29.824,30.1234,29.7344,30.0946,61438.751341546,0
+DHS.US,D,20111104,000000,29.8947,29.9045,29.5932,29.824,43766.20117409,0
+DHS.US,D,20111107,000000,29.8707,30.1015,29.6848,30.0747,47082.568807904,0
+DHS.US,D,20111108,000000,30.197,30.388,29.9185,30.388,61280.924812746,0
+DHS.US,D,20111109,000000,29.9105,29.9643,29.4549,29.5156,103594.51876317,0
+DHS.US,D,20111110,000000,29.8707,29.9373,29.626,29.8509,60885.855858491,0
+DHS.US,D,20111111,000000,30.1404,30.3273,30.1404,30.2826,32739.454712952,0
+DHS.US,D,20111114,000000,30.1841,30.192,29.8777,29.9791,59211.085177092,0
+DHS.US,D,20111115,000000,29.9185,30.206,29.8588,30.1075,66556.552985602,0
+DHS.US,D,20111116,000000,29.8847,30.1562,29.6936,29.7344,84467.350843028,0
+DHS.US,D,20111117,000000,29.7344,29.8439,29.3217,29.5594,73456.688614124,0
+DHS.US,D,20111118,000000,29.5773,29.647,29.4549,29.5594,110843.48117828,0
+DHS.US,D,20111121,000000,29.2719,29.2858,28.9098,29.0182,135971.07298634,0
+DHS.US,D,20111122,000000,29.0411,29.0928,28.7815,28.9397,52224.496800311,0
+DHS.US,D,20111123,000000,28.7596,28.7596,28.3925,28.4115,69673.878245516,0
+DHS.US,D,20111125,000000,28.5049,28.6044,28.4115,28.4243,40256.822753466,0
+DHS.US,D,20111128,000000,29.0103,29.1546,28.8889,29.0411,87278.070425975,0
+DHS.US,D,20111129,000000,29.0868,29.3723,29.0868,29.253,88409.998269465,0
+DHS.US,D,20111130,000000,29.9275,30.2935,29.8469,30.2866,99213.576008352,0
+DHS.US,D,20111201,000000,30.1632,30.2905,30.1404,30.206,142535.45026696,0
+DHS.US,D,20111202,000000,30.4029,30.4029,30.0886,30.1075,80707.661558257,0
+DHS.US,D,20111205,000000,30.3552,30.4607,30.1304,30.2766,75446.107088606,0
+DHS.US,D,20111206,000000,30.2736,30.5422,30.2736,30.4278,87821.918528398,0
+DHS.US,D,20111207,000000,30.393,30.6188,30.189,30.5363,53170.450708592,0
+DHS.US,D,20111208,000000,30.3104,30.4219,29.9891,29.9941,121784.78015567,0
+DHS.US,D,20111209,000000,30.195,30.4825,30.189,30.4219,100062.01925871,0
+DHS.US,D,20111212,000000,30.2985,30.2985,29.9255,30.1304,122340.69143227,0
+DHS.US,D,20111213,000000,30.2826,30.4229,29.9881,30.0946,75790.912817129,0
+DHS.US,D,20111214,000000,30.0578,30.1483,29.9105,29.9503,131637.37766371,0
+DHS.US,D,20111215,000000,30.2338,30.4029,30.1075,30.212,91172.465155708,0
+DHS.US,D,20111216,000000,30.4079,30.4357,30.1384,30.2806,57987.678262769,0
+DHS.US,D,20111219,000000,30.394,30.4229,30.0249,30.0886,106882.73899057,0
+DHS.US,D,20111220,000000,30.4437,30.7402,30.4179,30.6785,111274.73965506,0
+DHS.US,D,20111221,000000,30.5919,31.0356,30.5919,31.0356,134827.08196868,0
+DHS.US,D,20111222,000000,31.0993,31.2724,31.0356,31.2504,198223.08332023,0
+DHS.US,D,20111223,000000,31.3808,31.5031,31.3012,31.4952,127567.06164391,0
+DHS.US,D,20111227,000000,31.4893,31.6046,31.3987,31.5609,224701.75063597,0
+DHS.US,D,20111228,000000,31.5967,31.6136,31.2196,31.3012,167179.50984349,0
+DHS.US,D,20111229,000000,31.3987,31.6603,31.3808,31.5559,146023.71813279,0
+DHS.US,D,20111230,000000,31.5519,31.5917,31.4345,31.4574,125544.46944045,0
+DHS.US,D,20120103,000000,31.7806,31.7806,31.5379,31.5609,389603.33108928,0
+DHS.US,D,20120104,000000,31.5161,31.5241,31.3569,31.4524,107978.47731154,0
+DHS.US,D,20120105,000000,31.5379,31.5379,31.154,31.4146,132955.2794424,0
+DHS.US,D,20120106,000000,31.5311,31.5559,31.2724,31.3569,229168.14087454,0
+DHS.US,D,20120109,000000,31.4753,31.4753,31.2008,31.3888,273532.47443485,0
+DHS.US,D,20120110,000000,31.7966,32.0523,31.5509,31.5747,185038.03394615,0
+DHS.US,D,20120111,000000,31.5161,31.6046,31.4823,31.5747,161826.476303,0
+DHS.US,D,20120112,000000,31.6981,31.6981,31.5311,31.6603,113115.37898137,0
+DHS.US,D,20120113,000000,31.5559,31.6215,31.333,31.6215,201197.66101907,0
+DHS.US,D,20120117,000000,31.7966,31.8732,31.5747,31.6136,225156.1301966,0
+DHS.US,D,20120118,000000,31.6305,31.7806,31.5747,31.7806,158100.96601173,0
+DHS.US,D,20120119,000000,31.8096,31.8096,31.6305,31.7896,643387.38413392,0
+DHS.US,D,20120120,000000,31.728,31.8732,31.6902,31.8553,262398.16467064,0
+DHS.US,D,20120123,000000,31.8732,31.9229,31.6822,31.7728,116798.66816304,0
+DHS.US,D,20120124,000000,31.6464,31.6464,31.5379,31.6375,133476.006461,0
+DHS.US,D,20120125,000000,31.5091,31.8931,31.4603,31.8484,126658.30252267,0
+DHS.US,D,20120126,000000,31.8931,31.9508,31.6673,31.8026,141337.17496552,0
+DHS.US,D,20120127,000000,31.7896,31.8284,31.5161,31.6215,164564.81684089,0
+DHS.US,D,20120130,000000,31.4524,31.5161,31.2882,31.4952,90818.612046554,0
+DHS.US,D,20120131,000000,31.6742,31.6742,31.333,31.4813,484657.12253603,0
+DHS.US,D,20120201,000000,31.735,31.7966,31.6215,31.6822,114144.76984437,0
+DHS.US,D,20120202,000000,31.6981,31.7438,31.5609,31.6822,84288.413759422,0
+DHS.US,D,20120203,000000,31.9438,32.0523,31.8284,31.9289,117656.15879402,0
+DHS.US,D,20120206,000000,31.8732,31.8732,31.7728,31.8553,177553.83963462,0
+DHS.US,D,20120207,000000,31.8861,31.9985,31.7588,31.9727,149619.54930167,0
+DHS.US,D,20120208,000000,31.9985,32.0075,31.8344,31.9807,107613.56629273,0
+DHS.US,D,20120209,000000,31.9807,32.0443,31.8732,32.0155,69874.931148445,0
+DHS.US,D,20120210,000000,31.8284,31.8553,31.7051,31.8165,89163.946655449,0
+DHS.US,D,20120213,000000,31.9438,32.0215,31.91,31.9906,101402.03685673,0
+DHS.US,D,20120214,000000,31.9577,31.9577,31.7438,31.9229,52637.66051583,0
+DHS.US,D,20120215,000000,32.0313,32.0523,31.735,31.8096,69323.040929904,0
+DHS.US,D,20120216,000000,31.8782,32.1527,31.8234,32.1159,80919.772370847,0
+DHS.US,D,20120217,000000,32.2104,32.296,32.1736,32.2682,94596.396092589,0
+DHS.US,D,20120221,000000,32.3546,32.3766,32.1458,32.1945,62600.837120474,0
+DHS.US,D,20120222,000000,32.1945,32.1945,32.0215,32.1159,74494.121593237,0
+DHS.US,D,20120223,000000,32.0523,32.2612,32.0155,32.2472,253837.33206392,0
+DHS.US,D,20120224,000000,32.2612,32.3546,32.2552,32.296,135298.55102604,0
+DHS.US,D,20120227,000000,32.1159,32.3915,32.1159,32.3378,98699.885841369,0
+DHS.US,D,20120228,000000,32.3666,32.4472,32.3378,32.4144,47680.701194117,0
+DHS.US,D,20120229,000000,32.4273,32.5168,32.285,32.3338,63517.638357831,0
+DHS.US,D,20120301,000000,32.3428,32.4472,32.29,32.3974,77429.493976,0
+DHS.US,D,20120302,000000,32.3954,32.4352,32.3178,32.3467,80159.792397775,0
+DHS.US,D,20120305,000000,32.3516,32.4621,32.2612,32.4382,66761.626946589,0
+DHS.US,D,20120306,000000,32.2134,32.2224,31.9807,32.0603,86950.3541942,0
+DHS.US,D,20120307,000000,32.0603,32.2422,32.0075,32.2422,42659.404943467,0
+DHS.US,D,20120308,000000,32.3954,32.4352,32.3338,32.3885,74657.979709125,0
+DHS.US,D,20120309,000000,32.4512,32.5973,32.4024,32.5089,147225.00922779,0
+DHS.US,D,20120312,000000,32.5557,32.7028,32.4899,32.678,148329.79492938,0
+DHS.US,D,20120313,000000,32.7605,33.05,32.7466,33.0321,63066.274590756,0
+DHS.US,D,20120314,000000,32.9933,33.0888,32.8262,32.87,78800.674773976,0
+DHS.US,D,20120315,000000,32.9187,32.9933,32.8412,32.9714,72619.303273425,0
+DHS.US,D,20120316,000000,33.0441,33.0829,32.9744,33.0112,143911.65738752,0
+DHS.US,D,20120319,000000,32.9108,33.1475,32.878,33.0649,57684.088379347,0
+DHS.US,D,20120320,000000,32.9346,33.0251,32.8968,32.9933,75164.633024505,0
+DHS.US,D,20120321,000000,33.0421,33.0421,32.9187,32.9555,131858.53585693,0
+DHS.US,D,20120322,000000,32.8262,32.9266,32.7466,32.8412,24765.696582789,0
+DHS.US,D,20120323,000000,32.85,32.9058,32.7327,32.864,48015.454277493,0
+DHS.US,D,20120326,000000,33.1087,33.2012,33.0679,33.1933,33477.3188667,0
+DHS.US,D,20120327,000000,33.247,33.3246,33.1933,33.2012,62564.647597948,0
+DHS.US,D,20120328,000000,33.1355,33.1703,32.864,32.9963,42147.725305512,0
+DHS.US,D,20120329,000000,32.864,32.9873,32.669,32.9446,67738.744054824,0
+DHS.US,D,20120330,000000,33.1057,33.1833,33.0351,33.1257,101386.95788901,0
+DHS.US,D,20120402,000000,33.1515,33.418,33.1087,33.3464,281299.148075,0
+DHS.US,D,20120403,000000,33.3375,33.3684,33.1087,33.2619,139701.60960019,0
+DHS.US,D,20120404,000000,33.0679,33.1933,33.053,33.1355,107800.54549245,0
+DHS.US,D,20120405,000000,33.0679,33.0759,32.8988,32.9565,30067.461633026,0
+DHS.US,D,20120409,000000,32.6869,32.7834,32.6273,32.7028,54814.058190037,0
+DHS.US,D,20120410,000000,32.6461,32.669,32.1955,32.1955,122471.37581917,0
+DHS.US,D,20120411,000000,32.481,32.5089,32.3816,32.4263,38827.33661364,0
+DHS.US,D,20120412,000000,32.4949,32.677,32.4432,32.6541,66550.521398514,0
+DHS.US,D,20120413,000000,32.6461,32.6461,32.4601,32.4601,35492.874218564,0
+DHS.US,D,20120416,000000,32.6273,32.7088,32.4949,32.669,28900.349531523,0
+DHS.US,D,20120417,000000,32.7536,32.9744,32.669,32.9446,54463.220874425,0
+DHS.US,D,20120418,000000,32.8043,32.85,32.7536,32.7764,45918.472499945,0
+DHS.US,D,20120419,000000,32.8422,32.8422,32.5397,32.6949,53726.361985191,0
+DHS.US,D,20120420,000000,32.8422,33.0589,32.7964,32.9366,40732.312868892,0
+DHS.US,D,20120423,000000,32.7168,32.7168,32.5477,32.6401,39372.189980578,0
+DHS.US,D,20120424,000000,32.7168,32.9515,32.7168,32.9286,44067.780528484,0
+DHS.US,D,20120425,000000,33.0441,33.1703,33.0441,33.1703,45894.346151593,0
+DHS.US,D,20120426,000000,33.1355,33.4549,33.1355,33.3962,51626.364414098,0
+DHS.US,D,20120427,000000,33.4598,33.5225,33.3684,33.4748,42181.90429901,0
+DHS.US,D,20120430,000000,33.4101,33.4499,33.3734,33.443,59447.322338034,0
+DHS.US,D,20120501,000000,33.427,33.7573,33.3684,33.5871,102428.41192619,0
+DHS.US,D,20120502,000000,33.427,33.5285,33.3802,33.4847,206375.778534,0
+DHS.US,D,20120503,000000,33.4847,33.5593,33.3375,33.427,78378.463677825,0
+DHS.US,D,20120504,000000,33.3166,33.3166,33.0967,33.1227,66697.290017652,0
+DHS.US,D,20120507,000000,32.9873,33.1793,32.9744,33.1227,49503.245759167,0
+DHS.US,D,20120508,000000,32.9565,33.1157,32.878,33.0967,69798.531045331,0
+DHS.US,D,20120509,000000,32.8192,32.9873,32.6949,32.878,75353.622753259,0
+DHS.US,D,20120510,000000,33.0441,33.1644,32.9873,33.0829,51525.837962634,0
+DHS.US,D,20120511,000000,33.0192,33.2858,32.9654,33.1037,82578.458820011,0
+DHS.US,D,20120514,000000,32.856,32.9744,32.7237,32.8192,105594.99514732,0
+DHS.US,D,20120515,000000,32.7764,32.8422,32.5397,32.6273,80255.292526666,0
+DHS.US,D,20120516,000000,32.7088,32.8192,32.6312,32.6312,113451.13732926,0
+DHS.US,D,20120517,000000,32.7088,32.7088,32.3885,32.4263,355725.91694575,0
+DHS.US,D,20120518,000000,32.5039,32.5895,32.2303,32.2572,153518.97035398,0
+DHS.US,D,20120521,000000,32.3467,32.481,32.2045,32.4681,82544.279826512,0
+DHS.US,D,20120522,000000,32.5237,32.6461,32.3716,32.5089,76410.15575815,0
+DHS.US,D,20120523,000000,32.3636,32.3954,32.0313,32.3816,77463.672969498,0
+DHS.US,D,20120524,000000,32.4601,32.6273,32.3526,32.5477,112880.14708494,0
+DHS.US,D,20120525,000000,32.5895,32.7028,32.487,32.5675,60671.734516871,0
+DHS.US,D,20120529,000000,32.6869,32.8192,32.6133,32.7834,50043.072803532,0
+DHS.US,D,20120530,000000,32.6053,32.669,32.4601,32.5039,59609.169924892,0
+DHS.US,D,20120531,000000,32.5139,32.7496,32.3288,32.5675,88600.998527248,0
+DHS.US,D,20120601,000000,32.2303,32.3,31.9727,32.0383,78262.85825864,0
+DHS.US,D,20120604,000000,31.9995,32.0741,31.8474,32.0533,209807.751587,0
+DHS.US,D,20120605,000000,31.9389,32.1955,31.9319,32.1677,82325.13216232,0
+DHS.US,D,20120606,000000,32.3168,32.6809,32.3168,32.6809,58509.41054587,0
+DHS.US,D,20120607,000000,32.8958,32.9266,32.7277,32.7804,80242.224087976,0
+DHS.US,D,20120608,000000,32.7058,33.0013,32.6889,32.9943,35993.495946857,0
+DHS.US,D,20120611,000000,33.2181,33.2858,32.7834,32.7964,63540.759441668,0
+DHS.US,D,20120612,000000,32.8858,33.1227,32.7466,33.0908,29238.118408444,0
+DHS.US,D,20120613,000000,33.0351,33.2937,32.9963,33.0829,88484.387843549,0
+DHS.US,D,20120614,000000,33.1286,33.5941,33.1286,33.5086,55065.374318698,0
+DHS.US,D,20120615,000000,33.6329,33.7404,33.5832,33.6986,181725.68737039,0
+DHS.US,D,20120618,000000,33.6499,33.8726,33.6031,33.7881,165600.23929098,0
+DHS.US,D,20120619,000000,33.8726,34.0607,33.7931,33.9384,165577.11820714,0
+DHS.US,D,20120620,000000,33.8956,33.9104,33.6569,33.7503,116249.79373804,0
+DHS.US,D,20120621,000000,33.8458,33.8707,33.3694,33.3743,94859.775395426,0
+DHS.US,D,20120622,000000,33.4628,33.6071,33.4578,33.5255,110621.31772054,0
+DHS.US,D,20120625,000000,33.2798,33.2798,33.1286,33.2191,45724.456448619,0
+DHS.US,D,20120626,000000,33.2261,33.3743,33.1286,33.2957,41256.055681022,0
+DHS.US,D,20120627,000000,33.4052,33.6329,33.4052,33.5901,61054.740296952,0
+DHS.US,D,20120628,000000,33.4578,33.6986,33.3036,33.6986,53822.867378596,0
+DHS.US,D,20120629,000000,34.1493,34.2955,34.0816,34.2865,67690.491358122,0
+DHS.US,D,20120702,000000,34.3382,34.9978,34.2636,34.5153,301742.2072448,0
+DHS.US,D,20120703,000000,34.4785,34.5511,34.4308,34.5511,164615.08006663,0
+DHS.US,D,20120705,000000,34.565,34.565,34.3124,34.397,357930.46202636,0
+DHS.US,D,20120706,000000,34.1761,34.3124,34.1015,34.2815,84344.708572241,0
+DHS.US,D,20120709,000000,34.3084,34.3382,34.1781,34.3303,72075.455171002,0
+DHS.US,D,20120710,000000,34.4814,34.4814,34.0776,34.1561,99531.23959498,0
+DHS.US,D,20120711,000000,34.2775,34.2775,34.0189,34.1711,59216.111499666,0
+DHS.US,D,20120712,000000,34.1124,34.2417,33.9722,34.1561,82206.510949592,0
+DHS.US,D,20120713,000000,34.2557,34.5989,34.2169,34.5989,57558.430315017,0
+DHS.US,D,20120716,000000,34.5084,34.6525,34.4556,34.577,132813.53714584,0
+DHS.US,D,20120717,000000,34.6476,34.9321,34.5939,34.8864,110851.52329439,0
+DHS.US,D,20120718,000000,34.7988,35.0366,34.7291,35.0126,161359.0283037,0
+DHS.US,D,20120719,000000,35.0126,35.0126,34.7551,34.9042,102563.11737115,0
+DHS.US,D,20120720,000000,34.7411,34.7849,34.6595,34.7103,140371.11576694,0
+DHS.US,D,20120723,000000,34.375,34.5422,34.2656,34.4864,90924.164820592,0
+DHS.US,D,20120724,000000,34.5024,34.5024,33.9184,34.1483,78849.932735193,0
+DHS.US,D,20120725,000000,34.2815,34.2974,34.0806,34.1831,83407.802044592,0
+DHS.US,D,20120726,000000,34.575,34.7321,34.5511,34.6755,93800.22659699,0
+DHS.US,D,20120727,000000,34.8575,35.2912,34.8436,35.1947,74483.063683576,0
+DHS.US,D,20120730,000000,35.0435,35.3231,35.0435,35.2097,282603.981415,0
+DHS.US,D,20120731,000000,35.2534,35.3748,35.1917,35.1917,170285.77719374,0
+DHS.US,D,20120801,000000,35.3141,35.4454,35.14,35.14,106216.24861737,0
+DHS.US,D,20120802,000000,34.942,35.0166,34.6715,34.8864,153683.83373438,0
+DHS.US,D,20120803,000000,35.2873,35.4066,35.2653,35.3141,94839.670105133,0
+DHS.US,D,20120806,000000,35.3927,35.4932,35.332,35.3469,148259.42641336,0
+DHS.US,D,20120807,000000,35.4594,35.4594,35.145,35.145,160130.5950668,0
+DHS.US,D,20120808,000000,35.0664,35.1808,35.0366,35.1619,242779.42240283,0
+DHS.US,D,20120809,000000,35.1331,35.2097,35.0893,35.1619,145727.16510096,0
+DHS.US,D,20120810,000000,35.1161,35.3041,35.0415,35.2962,38904.741981268,0
+DHS.US,D,20120813,000000,35.2793,35.2793,35.1112,35.2425,82540.258768454,0
+DHS.US,D,20120814,000000,35.3678,35.3768,35.2355,35.2873,108722.37305238,0
+DHS.US,D,20120815,000000,35.2425,35.2793,35.1808,35.2195,155716.47858299,0
+DHS.US,D,20120816,000000,35.2653,35.3399,35.0893,35.3231,62557.610746345,0
+DHS.US,D,20120817,000000,35.3817,35.3817,35.1599,35.2255,35125.952670718,0
+DHS.US,D,20120820,000000,35.1549,35.2285,35.0982,35.1897,124616.61029342,0
+DHS.US,D,20120821,000000,35.2097,35.2912,34.967,35.0048,84510.577217158,0
+DHS.US,D,20120822,000000,34.955,34.96,34.7719,34.8963,51643.453910846,0
+DHS.US,D,20120823,000000,34.8157,34.8157,34.6257,34.6715,66804.85332072,0
+DHS.US,D,20120824,000000,34.6407,34.9878,34.6407,34.9162,58158.573230259,0
+DHS.US,D,20120827,000000,34.9082,34.9878,34.8784,34.9252,37706.466679811,0
+DHS.US,D,20120828,000000,34.8864,35.0166,34.8306,34.9321,43724.98532899,0
+DHS.US,D,20120829,000000,34.9798,35.0952,34.9252,34.9718,47874.717245443,0
+DHS.US,D,20120830,000000,34.8784,34.8943,34.7361,34.7879,73155.10925973,0
+DHS.US,D,20120831,000000,34.9818,35.0445,34.7561,34.8644,55698.690962924,0
+DHS.US,D,20120904,000000,34.8884,35.0196,34.7203,34.9192,228769.05086223,0
+DHS.US,D,20120905,000000,34.9968,35.0196,34.8804,34.9282,82094.926588467,0
+DHS.US,D,20120906,000000,35.1251,35.4235,35.1251,35.4235,150480.05572621,0
+DHS.US,D,20120907,000000,35.4762,35.4762,35.2873,35.4006,136984.3796171,0
+DHS.US,D,20120910,000000,35.3598,35.4444,35.3041,35.338,62464.121146483,0
+DHS.US,D,20120911,000000,35.3758,35.4852,35.3758,35.4136,68089.581370435,0
+DHS.US,D,20120912,000000,35.4524,35.4932,35.3598,35.4136,66258.994689267,0
+DHS.US,D,20120913,000000,35.4136,35.8861,35.3041,35.8473,107879.9613891,0
+DHS.US,D,20120914,000000,35.8612,35.8841,35.5419,35.6334,135104.53497472,0
+DHS.US,D,20120917,000000,35.6284,35.6811,35.5379,35.6125,113439.07415509,0
+DHS.US,D,20120918,000000,35.6254,35.6573,35.5588,35.6414,105082.31024485,0
+DHS.US,D,20120919,000000,35.6254,35.7856,35.5767,35.6801,143999.11540029,0
+DHS.US,D,20120920,000000,35.5727,35.8165,35.5727,35.7607,135659.4409868,0
+DHS.US,D,20120921,000000,35.899,35.9636,35.8373,35.8453,120973.53169235,0
+DHS.US,D,20120924,000000,35.7687,35.9926,35.7687,35.899,137004.4849074,0
+DHS.US,D,20120925,000000,35.9994,36.1218,35.7259,35.7259,46667.394563355,0
+DHS.US,D,20120926,000000,35.7527,35.8015,35.6791,35.6791,87310.238890443,0
+DHS.US,D,20120927,000000,35.8165,35.894,35.6623,35.8085,108626.87292349,0
+DHS.US,D,20120928,000000,35.7329,35.7697,35.5379,35.6483,60321.902465775,0
+DHS.US,D,20121001,000000,35.7479,35.9139,35.6513,35.7189,106518.83323628,0
+DHS.US,D,20121002,000000,35.8055,35.896,35.6603,35.7727,120376.40457066,0
+DHS.US,D,20121003,000000,35.8343,36.0622,35.7817,35.911,121596.79569144,0
+DHS.US,D,20121004,000000,36.0472,36.2422,36.0472,36.1795,103389.44480219,0
+DHS.US,D,20121005,000000,36.3645,36.3894,36.1795,36.2819,50585.91564144,0
+DHS.US,D,20121008,000000,36.2143,36.2143,36.0502,36.1666,317369.04412496,0
+DHS.US,D,20121009,000000,36.1139,36.1457,35.899,35.9139,59403.09069939,0
+DHS.US,D,20121010,000000,35.8672,35.9318,35.6722,35.7259,44858.923701509,0
+DHS.US,D,20121011,000000,35.8303,35.8303,35.6334,35.6414,43049.447575148,0
+DHS.US,D,20121012,000000,35.7219,35.7219,35.4354,35.4842,70981.727379068,0
+DHS.US,D,20121015,000000,35.4006,35.7777,35.4006,35.7537,47223.305839954,0
+DHS.US,D,20121016,000000,35.9139,36.0343,35.9139,35.9994,63904.665195969,0
+DHS.US,D,20121017,000000,36.0264,36.2781,36.0264,36.2781,102586.23845498,0
+DHS.US,D,20121018,000000,36.1716,36.3984,36.1417,36.3247,57208.59826392,0
+DHS.US,D,20121019,000000,36.2422,36.2422,35.7647,35.8413,62170.583908207,0
+DHS.US,D,20121022,000000,35.8055,35.8274,35.536,35.7577,42493.53629855,0
+DHS.US,D,20121023,000000,35.4444,35.4444,35.142,35.3111,110749.99157842,0
+DHS.US,D,20121024,000000,35.327,35.3877,35.1907,35.2525,74395.605670802,0
+DHS.US,D,20121025,000000,35.4354,35.536,35.141,35.4196,91627.849980843,0
+DHS.US,D,20121026,000000,35.3638,35.4504,35.2215,35.3728,120928.2947892,0
+DHS.US,D,20121031,000000,35.5379,35.6483,35.1947,35.335,139855.41507092,0
+DHS.US,D,20121101,000000,35.3638,35.5936,35.3638,35.4722,263708.02433322,0
+DHS.US,D,20121102,000000,35.6125,35.6672,35.2525,35.2683,72909.824718157,0
+DHS.US,D,20121105,000000,35.1907,35.2385,35.0048,35.1649,103706.1031243,0
+DHS.US,D,20121106,000000,35.2225,35.4056,35.1649,35.2892,91403.675994078,0
+DHS.US,D,20121107,000000,35.0246,35.0992,34.4386,34.6009,201116.23459338,0
+DHS.US,D,20121108,000000,34.566,34.7203,34.2636,34.2636,244722.59870964,0
+DHS.US,D,20121109,000000,34.1263,34.4984,34.0517,34.2865,128133.02556565,0
+DHS.US,D,20121112,000000,34.3303,34.367,34.1661,34.1831,214097.21527099,0
+DHS.US,D,20121113,000000,34.1751,34.4814,34.1085,34.1293,69669.857187457,0
+DHS.US,D,20121114,000000,34.2249,34.2298,33.5802,33.6647,129025.70045466,0
+DHS.US,D,20121115,000000,33.7105,33.7105,33.3752,33.4907,206608.9999014,0
+DHS.US,D,20121116,000000,33.4728,33.7553,33.3694,33.7304,176763.70172611,0
+DHS.US,D,20121119,000000,34.0338,34.2557,33.99,34.2557,115660.70873246,0
+DHS.US,D,20121120,000000,34.1591,34.3054,34.0567,34.2746,108213.70920796,0
+DHS.US,D,20121121,000000,34.3591,34.377,34.2298,34.377,89316.746861675,0
+DHS.US,D,20121123,000000,34.4208,34.7451,34.4208,34.7451,22026.350780382,0
+DHS.US,D,20121126,000000,34.6009,34.7203,34.5521,34.7073,90088.790008922,0
+DHS.US,D,20121127,000000,34.7073,34.8157,34.5581,34.576,65108.972084514,0
+DHS.US,D,20121128,000000,34.5054,34.8406,34.389,34.8316,30920.931205959,0
+DHS.US,D,20121129,000000,34.9272,35.0296,34.8316,34.9958,55974.133439936,0
+DHS.US,D,20121130,000000,35.0534,35.1082,34.956,35.0614,174823.54121284,0
+DHS.US,D,20121203,000000,35.1917,35.2225,34.935,34.9758,135098.50338762,0
+DHS.US,D,20121204,000000,34.959,35.0724,34.8943,34.9252,42838.342027073,0
+DHS.US,D,20121205,000000,34.9192,35.1917,34.8485,35.0515,57970.588766021,0
+DHS.US,D,20121206,000000,35.0664,35.1847,35.0664,35.1062,370992.86912966,0
+DHS.US,D,20121207,000000,35.1847,35.2843,35.0515,35.2753,55208.121879777,0
+DHS.US,D,20121210,000000,35.2683,35.3519,35.2137,35.2753,63539.754177153,0
+DHS.US,D,20121211,000000,35.3748,35.5568,35.3519,35.4672,49595.730094516,0
+DHS.US,D,20121212,000000,35.5767,35.7249,35.4742,35.4992,103169.29187348,0
+DHS.US,D,20121213,000000,35.508,35.508,35.1987,35.2683,56434.544587644,0
+DHS.US,D,20121214,000000,35.2067,35.2843,35.135,35.1499,37123.413261317,0
+DHS.US,D,20121217,000000,35.2603,35.4206,35.2534,35.4206,71114.422295001,0
+DHS.US,D,20121218,000000,35.4364,35.6155,35.2843,35.6056,143720.65712974,0
+DHS.US,D,20121219,000000,35.6483,35.6563,35.3191,35.3191,79400.817689218,0
+DHS.US,D,20121220,000000,35.3589,35.508,35.2892,35.508,94223.442957656,0
+DHS.US,D,20121221,000000,35.1569,35.3191,34.935,35.1649,93547.905203815,0
+DHS.US,D,20121224,000000,34.9758,34.9758,34.8316,34.9022,21174.891736477,0
+DHS.US,D,20121226,000000,34.9272,34.954,34.7281,34.76,97836.363623289,0
+DHS.US,D,20121227,000000,34.7829,34.8157,34.373,34.7361,117383.73211055,0
+DHS.US,D,20121228,000000,34.6535,34.6933,34.3332,34.3402,86572.374736694,0
+DHS.US,D,20121231,000000,34.2377,34.8694,34.1979,34.7769,148906.81676079,0
+DHS.US,D,20130102,000000,35.4206,35.5718,35.3191,35.5568,168696.45399608,0
+DHS.US,D,20130103,000000,35.6563,35.6941,35.508,35.5478,784242.03213241,0
+DHS.US,D,20130104,000000,35.6483,35.7767,35.5896,35.7479,151036.97226732,0
+DHS.US,D,20130107,000000,35.6563,35.7409,35.5817,35.6791,96338.519496468,0
+DHS.US,D,20130108,000000,35.6623,35.6623,35.4742,35.508,65438.698845317,0
+DHS.US,D,20130109,000000,35.5478,35.6623,35.5478,35.6493,165417.28114932,0
+DHS.US,D,20130110,000000,35.7607,35.8771,35.6791,35.8264,87693.244670523,0
+DHS.US,D,20130111,000000,35.9239,35.9577,35.8015,35.9328,87711.339431787,0
+DHS.US,D,20130114,000000,35.9328,36.0442,35.907,36.0004,22763.209669616,0
+DHS.US,D,20130115,000000,35.9239,36.0004,35.8751,35.9716,62152.489146944,0
+DHS.US,D,20130116,000000,35.9239,35.9636,35.8612,35.8751,63505.575183655,0
+DHS.US,D,20130117,000000,35.9935,36.2333,35.9856,36.1616,145355.21723055,0
+DHS.US,D,20130118,000000,36.0682,36.2601,36.0542,36.2353,50117.462377616,0
+DHS.US,D,20130122,000000,36.2521,36.4402,36.1795,36.4342,92996.014985275,0
+DHS.US,D,20130123,000000,36.4213,36.4362,36.3267,36.4024,87417.802193511,0
+DHS.US,D,20130124,000000,36.5158,36.6332,36.4402,36.5088,88098.366269925,0
+DHS.US,D,20130125,000000,36.5944,36.7048,36.5158,36.7048,77611.446853151,0
+DHS.US,D,20130128,000000,36.7455,36.7655,36.6232,36.7048,107858.8508343,0
+DHS.US,D,20130129,000000,36.6978,37.049,36.6978,37.028,261006.87858237,0
+DHS.US,D,20130130,000000,37.0191,37.0658,36.8779,36.8928,197159.51346374,0
+DHS.US,D,20130131,000000,36.8381,36.9445,36.8043,36.8161,55287.537776434,0
+DHS.US,D,20130201,000000,36.9445,37.1365,36.9365,37.1226,112996.75776865,0
+DHS.US,D,20130204,000000,36.9047,36.9425,36.7455,36.7754,75583.828327112,0
+DHS.US,D,20130205,000000,36.9505,37.0768,36.9077,36.9365,75993.976249088,0
+DHS.US,D,20130206,000000,36.8569,37.0231,36.7963,37.0231,69189.340749457,0
+DHS.US,D,20130207,000000,37.045,37.1454,36.7783,36.9902,71344.627868855,0
+DHS.US,D,20130208,000000,37.038,37.1454,36.9902,37.0977,56741.15026461,0
+DHS.US,D,20130211,000000,37.1066,37.1882,37.053,37.1584,97344.789275627,0
+DHS.US,D,20130212,000000,37.1654,37.3345,37.1454,37.3145,110782.16004289,0
+DHS.US,D,20130213,000000,37.3145,37.3603,37.226,37.3205,66160.478766832,0
+DHS.US,D,20130214,000000,37.1733,37.2181,37.1306,37.1882,126597.98665179,0
+DHS.US,D,20130215,000000,37.2409,37.3205,37.0838,37.2121,76889.666931636,0
+DHS.US,D,20130219,000000,37.2967,37.5294,37.2967,37.5294,75819.060223539,0
+DHS.US,D,20130220,000000,37.5852,37.601,37.3425,37.3753,48076.775412886,0
+DHS.US,D,20130221,000000,37.3425,37.3425,37.1306,37.233,67772.923048322,0
+DHS.US,D,20130222,000000,37.3822,37.5026,37.3205,37.5026,134539.57631748,0
+DHS.US,D,20130225,000000,37.5852,37.7254,37.0231,37.038,142707.35049898,0
+DHS.US,D,20130226,000000,37.1733,37.3046,37.045,37.2509,60876.808477859,0
+DHS.US,D,20130227,000000,37.2589,37.6966,37.1962,37.626,77416.42553731,0
+DHS.US,D,20130228,000000,37.5702,37.796,37.5374,37.5374,93693.668558438,0
+DHS.US,D,20130301,000000,37.4369,37.6637,37.3325,37.623,101807.15845613,0
+DHS.US,D,20130304,000000,37.593,37.8637,37.5553,37.8547,77633.562672473,0
+DHS.US,D,20130305,000000,38.0019,38.178,38.0019,38.1243,82714.169529488,0
+DHS.US,D,20130306,000000,38.18,38.18,38.0368,38.1214,70950.564179114,0
+DHS.US,D,20130307,000000,38.1562,38.165,38.0766,38.1332,100391.74601952,0
+DHS.US,D,20130308,000000,38.2427,38.2805,38.0766,38.2078,69475.84113613,0
+DHS.US,D,20130311,000000,38.179,38.2894,38.1342,38.2755,69442.667407147,0
+DHS.US,D,20130312,000000,38.3193,38.3521,38.2298,38.2964,266468.48069044,0
+DHS.US,D,20130313,000000,38.2665,38.4019,38.2228,38.3441,219029.04297984,0
+DHS.US,D,20130314,000000,38.4107,38.5491,38.4107,38.5411,67603.033345347,0
+DHS.US,D,20130315,000000,38.4505,38.5023,38.3431,38.4963,74902.258986183,0
+DHS.US,D,20130318,000000,38.2298,38.5103,38.2298,38.3601,39149.021258326,0
+DHS.US,D,20130319,000000,38.4167,38.4814,38.2158,38.4227,57235.740405816,0
+DHS.US,D,20130320,000000,38.6058,38.7112,38.5242,38.6744,68522.850376247,0
+DHS.US,D,20130321,000000,38.5331,38.6526,38.4505,38.4735,71795.991635931,0
+DHS.US,D,20130322,000000,38.5819,38.7639,38.565,38.756,104391.69352328,0
+DHS.US,D,20130325,000000,38.8256,38.9121,38.565,38.6614,142374.60794463,0
+DHS.US,D,20130326,000000,38.7948,39.0146,38.7948,39.0067,66158.468237802,0
+DHS.US,D,20130327,000000,38.8485,39.0504,38.7768,39.0146,101961.96919139,0
+DHS.US,D,20130328,000000,39.0285,39.2514,38.9827,39.2255,57963.551914418,0
+DHS.US,D,20130401,000000,39.2076,39.2514,39.0504,39.1818,71999.055067889,0
+DHS.US,D,20130402,000000,39.3031,39.4275,39.2673,39.3657,113348.60034878,0
+DHS.US,D,20130403,000000,39.3887,39.4473,39.0067,39.0673,92288.308766964,0
+DHS.US,D,20130404,000000,39.123,39.3657,39.123,39.3608,80387.9874426,0
+DHS.US,D,20130405,000000,39.0653,39.31,38.9569,39.2673,122746.81829619,0
+DHS.US,D,20130408,000000,39.2603,39.4881,39.1658,39.4881,69238.598710675,0
+DHS.US,D,20130409,000000,39.5647,39.7786,39.4703,39.6572,71820.117984282,0
+DHS.US,D,20130410,000000,39.7776,40.1496,39.7776,40.1248,77570.23100805,0
+DHS.US,D,20130411,000000,39.9676,40.26,39.9676,40.1964,99008.502047365,0
+DHS.US,D,20130412,000000,40.0621,40.1884,40.0303,40.1884,107294.89744159,0
+DHS.US,D,20130415,000000,39.9745,40.0392,39.4275,39.4643,139355.79860715,0
+DHS.US,D,20130416,000000,39.6801,39.8969,39.6204,39.889,58425.973591155,0
+DHS.US,D,20130417,000000,39.7398,39.7398,39.3389,39.5379,110062.3906504,0
+DHS.US,D,20130418,000000,39.6284,39.6284,39.3926,39.5179,110310.69098552,0
+DHS.US,D,20130419,000000,39.6433,40.0043,39.6354,40.0043,99458.860549926,0
+DHS.US,D,20130422,000000,40.0392,40.2988,39.9377,40.26,57599.646160117,0
+DHS.US,D,20130423,000000,40.3824,40.5237,40.1367,40.5237,106311.74874626,0
+DHS.US,D,20130424,000000,40.2988,40.461,40.2362,40.3595,72856.54569888,0
+DHS.US,D,20130425,000000,40.4351,40.6311,40.4033,40.4859,72788.187711885,0
+DHS.US,D,20130426,000000,40.4103,40.5307,40.3595,40.4769,77588.325769314,0
+DHS.US,D,20130429,000000,40.5307,40.839,40.5237,40.7892,86516.079923874,0
+DHS.US,D,20130430,000000,40.7236,40.8092,40.6023,40.8092,54711.521209543,0
+DHS.US,D,20130501,000000,40.6739,40.7972,40.4033,40.4521,109216.96319358,0
+DHS.US,D,20130502,000000,40.4669,40.7047,40.4669,40.6958,141062.73775302,0
+DHS.US,D,20130503,000000,40.9833,41.0051,40.8211,40.851,157960.22897968,0
+DHS.US,D,20130506,000000,40.83,40.8579,40.654,40.6739,82919.243490475,0
+DHS.US,D,20130507,000000,40.7206,40.9176,40.7206,40.9096,60151.007498286,0
+DHS.US,D,20130508,000000,40.8609,40.9176,40.8042,40.9096,135375.95639366,0
+DHS.US,D,20130509,000000,40.9017,40.9017,40.6221,40.645,101332.67360523,0
+DHS.US,D,20130510,000000,40.7376,40.838,40.6221,40.83,112620.78884017,0
+DHS.US,D,20130513,000000,40.7852,40.8718,40.6878,40.845,58562.689565147,0
+DHS.US,D,20130514,000000,40.8579,41.226,40.8579,41.219,54788.92657717,0
+DHS.US,D,20130515,000000,41.213,41.6587,41.1902,41.5533,102370.10658434,0
+DHS.US,D,20130516,000000,41.4448,41.5035,41.2658,41.3264,72139.792099939,0
+DHS.US,D,20130517,000000,41.4229,41.6129,41.3344,41.6039,61010.508658307,0
+DHS.US,D,20130520,000000,41.5811,41.6677,41.4707,41.5283,103764.40846615,0
+DHS.US,D,20130521,000000,41.5533,41.6109,41.3901,41.5901,92462.219527998,0
+DHS.US,D,20130522,000000,41.6378,41.9909,41.0967,41.2349,151621.03095033,0
+DHS.US,D,20130523,000000,40.8868,41.2041,40.8042,41.1434,97553.884294674,0
+DHS.US,D,20130524,000000,40.9663,41.0589,40.83,41.0429,87833.981702573,0
+DHS.US,D,20130528,000000,41.3513,41.5443,40.9663,41.0757,89710.810551415,0
+DHS.US,D,20130529,000000,40.824,40.841,40.2978,40.5227,114287.51740545,0
+DHS.US,D,20130530,000000,40.5813,40.8042,40.5217,40.5495,66667.132082213,0
+DHS.US,D,20130531,000000,40.4481,40.6311,39.9597,39.9597,102593.27530659,0
+DHS.US,D,20130603,000000,40.081,40.3516,39.885,40.3208,103509.07127942,0
+DHS.US,D,20130604,000000,40.3764,40.5107,40.0521,40.2202,349206.77656828,0
+DHS.US,D,20130605,000000,40.1437,40.1437,39.7418,39.7518,81530.97319575,0
+DHS.US,D,20130606,000000,39.716,40.1646,39.5389,40.1576,113568.75327748,0
+DHS.US,D,20130607,000000,40.3307,40.4949,40.1646,40.4441,89812.342267394,0
+DHS.US,D,20130610,000000,40.6062,40.6221,40.4093,40.5217,135175.90875526,0
+DHS.US,D,20130611,000000,40.252,40.5257,40.084,40.1884,46431.157402414,0
+DHS.US,D,20130612,000000,40.4978,40.4978,39.885,39.9417,293647.81737289,0
+DHS.US,D,20130613,000000,39.8711,40.5287,39.8711,40.5287,66210.741992564,0
+DHS.US,D,20130614,000000,40.4272,40.6619,40.3247,40.3834,64887.813891292,0
+DHS.US,D,20130617,000000,40.5993,40.8042,40.3874,40.6062,75129.448766493,0
+DHS.US,D,20130618,000000,40.643,40.9305,40.6341,40.8758,47221.295310924,0
+DHS.US,D,20130619,000000,40.8758,40.8838,40.1248,40.1248,66968.711436607,0
+DHS.US,D,20130620,000000,39.8353,39.8482,38.9749,39.0803,278021.98575725,0
+DHS.US,D,20130621,000000,39.3628,39.5229,39.0216,39.325,197409.82432788,0
+DHS.US,D,20130624,000000,38.9967,39.3956,38.7291,39.0365,115397.32942962,0
+DHS.US,D,20130625,000000,39.3329,39.5458,39.0912,39.4403,101415.10529542,0
+DHS.US,D,20130626,000000,39.6692,39.9109,39.6095,39.8631,122775.97096712,0
+DHS.US,D,20130627,000000,40.0681,40.3068,40.0521,40.0919,66107.199747556,0
+DHS.US,D,20130628,000000,40.078,40.2162,39.9119,39.9308,62449.042178763,0
+DHS.US,D,20130701,000000,40.0521,40.3834,39.9109,39.9427,136824.54255927,0
+DHS.US,D,20130702,000000,39.9069,40.2172,39.8154,39.9775,44163.280657375,0
+DHS.US,D,20130703,000000,39.888,40.078,39.7238,39.9915,35736.148231108,0
+DHS.US,D,20130705,000000,40.2262,40.2492,39.7198,40.2113,61334.203832022,0
+DHS.US,D,20130708,000000,40.4053,40.5187,40.3247,40.4371,74829.879941129,0
+DHS.US,D,20130709,000000,40.5605,40.7484,40.5605,40.7226,97160.825869448,0
+DHS.US,D,20130710,000000,40.7326,40.8758,40.6759,40.7594,95969.587419594,0
+DHS.US,D,20130711,000000,41.1414,41.421,41.1414,41.397,69861.862709754,0
+DHS.US,D,20130712,000000,41.3562,41.397,41.1683,41.3772,83311.296651187,0
+DHS.US,D,20130715,000000,41.3772,41.5583,41.2558,41.5025,104103.18260759,0
+DHS.US,D,20130716,000000,41.5204,41.5821,41.403,41.4697,59461.396041239,0
+DHS.US,D,20130717,000000,41.5563,41.6965,41.4408,41.4677,84933.793577823,0
+DHS.US,D,20130718,000000,41.412,41.6368,41.3822,41.5204,55756.996304773,0
+DHS.US,D,20130719,000000,41.3066,41.3632,41.217,41.3632,79320.396528046,0
+DHS.US,D,20130722,000000,41.3772,41.5125,41.2787,41.3562,129889.22267274,0
+DHS.US,D,20130723,000000,41.4697,41.5025,41.3244,41.4339,65001.408781446,0
+DHS.US,D,20130724,000000,41.4697,41.4697,41.0101,41.1533,84241.166327233,0
+DHS.US,D,20130725,000000,41.0241,41.2787,40.6619,41.2787,66988.816726899,0
+DHS.US,D,20130726,000000,41.1265,41.3562,40.9365,41.3562,59910.749279286,0
+DHS.US,D,20130729,000000,41.2886,41.397,41.217,41.2698,70521.316231361,0
+DHS.US,D,20130730,000000,41.4697,41.5025,41.1762,41.3154,64795.329555945,0
+DHS.US,D,20130731,000000,41.3523,41.419,41.1494,41.1494,69246.640826791,0
+DHS.US,D,20130801,000000,41.401,41.5095,41.3454,41.4757,64905.908652556,0
+DHS.US,D,20130802,000000,41.421,41.5821,41.2628,41.5741,51524.832698119,0
+DHS.US,D,20130805,000000,41.5204,41.5443,41.3772,41.4776,38285.499040246,0
+DHS.US,D,20130806,000000,41.419,41.4548,41.2448,41.3374,52534.118270822,0
+DHS.US,D,20130807,000000,41.1951,41.3692,41.1165,41.3066,53401.66154696,0
+DHS.US,D,20130808,000000,41.4567,41.4617,41.1862,41.421,74489.095270664,0
+DHS.US,D,20130809,000000,41.3901,41.3901,41.0797,41.2698,34050.319640048,0
+DHS.US,D,20130812,000000,41.1345,41.2698,41.0727,41.2021,78211.589768393,0
+DHS.US,D,20130813,000000,41.2588,41.2678,41.0131,41.1723,75494.359785309,0
+DHS.US,D,20130814,000000,41.0937,41.1345,40.8888,41.0021,124666.87351916,0
+DHS.US,D,20130815,000000,40.7077,40.7574,40.3804,40.4023,98553.117222231,0
+DHS.US,D,20130816,000000,40.3128,40.3297,39.9975,40.1198,100349.5249099,0
+DHS.US,D,20130819,000000,40.0343,40.1417,39.8432,39.891,102034.34823645,0
+DHS.US,D,20130820,000000,39.8552,40.2252,39.8552,40.0631,60968.287548692,0
+DHS.US,D,20130821,000000,39.9407,40.0711,39.704,39.7458,50786.968544369,0
+DHS.US,D,20130822,000000,39.8641,40.0392,39.7408,39.9447,158125.09236008,0
+DHS.US,D,20130823,000000,40.1606,40.46,40.1118,40.4411,83458.065270325,0
+DHS.US,D,20130826,000000,40.5685,40.5685,40.2004,40.256,55102.569105739,0
+DHS.US,D,20130827,000000,39.896,40.0481,39.8204,39.8492,42826.278852897,0
+DHS.US,D,20130828,000000,39.8671,40.0043,39.8024,39.8641,177929.8085631,0
+DHS.US,D,20130829,000000,39.8403,40.0691,39.8204,39.9039,38741.889129896,0
+DHS.US,D,20130830,000000,39.9975,39.9975,39.715,39.8293,60229.418130427,0
+DHS.US,D,20130903,000000,40.0681,40.0681,39.4603,39.5697,100663.16743847,0
+DHS.US,D,20130904,000000,39.4911,39.8661,39.4911,39.7198,64636.497762631,0
+DHS.US,D,20130905,000000,39.7646,39.8592,39.6562,39.6642,53849.004255978,0
+DHS.US,D,20130906,000000,39.7995,39.9885,39.5846,39.7468,82789.564368086,0
+DHS.US,D,20130909,000000,39.9039,40.0939,39.8492,40.0631,66169.526147463,0
+DHS.US,D,20130910,000000,40.278,40.3635,40.1735,40.3486,49756.572416859,0
+DHS.US,D,20130911,000000,40.3804,40.5395,40.3734,40.4997,64430.418537128,0
+DHS.US,D,20130912,000000,40.5605,40.6023,40.4013,40.4242,45950.640964413,0
+DHS.US,D,20130913,000000,40.5147,40.7226,40.5147,40.6988,48854.850147222,0
+DHS.US,D,20130916,000000,41.0827,41.1494,40.8678,40.8997,48166.24395469,0
+DHS.US,D,20130917,000000,41.028,41.0887,41.0051,41.028,48302.959928682,0
+DHS.US,D,20130918,000000,40.9813,41.6597,40.9246,41.6179,47506.790433084,0
+DHS.US,D,20130919,000000,41.7224,41.7343,41.4925,41.6109,49465.045707612,0
+DHS.US,D,20130920,000000,41.6447,41.6447,41.1315,41.1315,44627.71286314,0
+DHS.US,D,20130923,000000,41.0509,41.1563,40.9961,41.1135,53609.751301492,0
+DHS.US,D,20130924,000000,41.0668,41.1812,40.9733,40.9733,52561.260412718,0
+DHS.US,D,20130925,000000,40.9813,41.0967,40.8579,40.8987,30721.888832059,0
+DHS.US,D,20130926,000000,40.8768,41.0668,40.842,40.9544,50684.431563876,0
+DHS.US,D,20130927,000000,40.826,40.834,40.655,40.7912,87278.070425975,0
+DHS.US,D,20130930,000000,40.4909,40.647,40.3993,40.5595,46742.789401953,0
+DHS.US,D,20131001,000000,40.5385,40.9146,40.5385,40.842,24361.580247901,0
+DHS.US,D,20131002,000000,40.7316,40.848,40.5445,40.8172,31824.664004625,0
+DHS.US,D,20131003,000000,40.7226,40.7226,40.3008,40.4083,62476.184320659,0
+DHS.US,D,20131004,000000,40.458,40.6162,40.3993,40.5675,27830.748087941,0
+DHS.US,D,20131007,000000,40.4152,40.5813,40.2143,40.3914,41082.144919989,0
+DHS.US,D,20131008,000000,40.3715,40.4481,40.1735,40.1974,64286.665711534,0
+DHS.US,D,20131009,000000,40.2143,40.3566,40.1178,40.1894,44796.597301601,0
+DHS.US,D,20131010,000000,40.5445,40.9733,40.5445,40.9544,47213.253194807,0
+DHS.US,D,20131011,000000,40.8579,41.2051,40.848,41.1991,42865.484168968,0
+DHS.US,D,20131014,000000,40.9315,41.2946,40.9315,41.2946,133368.44315793,0
+DHS.US,D,20131015,000000,41.2747,41.3036,40.9892,41.0211,55875.617517501,0
+DHS.US,D,20131016,000000,41.1056,41.5274,41.1056,41.5274,45878.261919359,0
+DHS.US,D,20131017,000000,41.5583,42.0178,41.4498,41.9581,79015.801380109,0
+DHS.US,D,20131018,000000,42.0506,42.1113,41.8556,42.0506,54055.083481479,0
+DHS.US,D,20131021,000000,42.0725,42.1173,41.9581,42.0257,45232.882100957,0
+DHS.US,D,20131022,000000,42.1461,42.4963,42.1173,42.3958,70531.368876507,0
+DHS.US,D,20131023,000000,42.2864,42.4058,42.2227,42.3182,44938.339598166,0
+DHS.US,D,20131024,000000,42.345,42.3888,42.2734,42.3391,42404.067756746,0
+DHS.US,D,20131025,000000,42.5122,42.6634,42.4545,42.6246,49462.029914067,0
+DHS.US,D,20131028,000000,42.6763,42.8295,42.6415,42.7927,48579.40767021,0
+DHS.US,D,20131029,000000,42.7768,43.0384,42.7768,43.0384,35069.657857898,0
+DHS.US,D,20131030,000000,42.9917,43.0384,42.6415,42.746,35623.558605468,0
+DHS.US,D,20131031,000000,42.7619,42.927,42.546,42.6763,34616.283561794,0
+DHS.US,D,20131101,000000,42.746,42.9092,42.6067,42.8076,49617.845913838,0
+DHS.US,D,20131104,000000,42.8654,42.9768,42.7619,42.9598,35018.389367651,0
+DHS.US,D,20131105,000000,42.746,42.919,42.738,42.7848,59629.275215185,0
+DHS.US,D,20131106,000000,42.9518,43.1727,42.9518,43.1389,54969.874189806,0
+DHS.US,D,20131107,000000,43.2125,43.2125,42.6345,42.6634,44364.333560304,0
+DHS.US,D,20131108,000000,42.6246,42.9012,42.376,42.9012,32541.417603566,0
+DHS.US,D,20131111,000000,42.8076,42.9768,42.8076,42.8514,33752.761343714,0
+DHS.US,D,20131112,000000,42.7619,42.9012,42.7002,42.8375,51649.485497935,0
+DHS.US,D,20131113,000000,42.6634,43.0195,42.6157,42.9917,110023.18533433,0
+DHS.US,D,20131114,000000,43.0384,43.2553,43.0384,43.2195,41147.48711344,0
+DHS.US,D,20131115,000000,43.2195,43.3548,43.1299,43.3548,33529.592621462,0
+DHS.US,D,20131118,000000,43.3756,43.3856,43.1956,43.2423,62404.810540119,0
+DHS.US,D,20131119,000000,43.1469,43.2553,43.1121,43.121,25924.766568174,0
+DHS.US,D,20131120,000000,43.1807,43.3956,42.8454,42.9827,32631.891409884,0
+DHS.US,D,20131121,000000,43.0653,43.1867,42.9917,43.1727,37798.951015159,0
+DHS.US,D,20131122,000000,43.0653,43.2493,43.0245,43.2493,34952.041909685,0
+DHS.US,D,20131125,000000,43.301,43.301,43.1051,43.1469,42975.058001065,0
+DHS.US,D,20131126,000000,43.1469,43.1558,42.944,42.944,25833.287497342,0
+DHS.US,D,20131127,000000,43.0006,43.0832,42.944,43.0583,36012.595972634,0
+DHS.US,D,20131129,000000,43.0921,43.2125,42.944,42.9688,12758.817219871,0
+DHS.US,D,20131202,000000,42.944,43.0195,42.8066,42.8066,46769.931543849,0
+DHS.US,D,20131203,000000,42.6813,42.8146,42.5679,42.7231,51467.532620784,0
+DHS.US,D,20131204,000000,42.5022,42.8365,42.359,42.6753,34770.089032534,0
+DHS.US,D,20131205,000000,42.6545,42.6545,42.351,42.4118,39522.979657775,0
+DHS.US,D,20131206,000000,42.7231,42.918,42.7231,42.918,50735.700054122,0
+DHS.US,D,20131209,000000,43.0245,43.0971,42.9082,43.0315,47554.037865271,0
+DHS.US,D,20131210,000000,43.0006,43.0006,42.7231,42.7997,37499.382189794,0
+DHS.US,D,20131211,000000,42.7768,42.7768,42.2546,42.3003,33475.308337671,0
+DHS.US,D,20131212,000000,42.343,42.343,41.982,42.0228,77332.988582594,0
+DHS.US,D,20131213,000000,42.172,42.172,41.9412,42.0536,35672.816566685,0
+DHS.US,D,20131216,000000,42.1331,42.343,42.1003,42.172,36266.92789484,0
+DHS.US,D,20131217,000000,42.1879,42.1879,42.0098,42.0944,54046.036100847,0
+DHS.US,D,20131218,000000,42.1879,42.7529,41.7313,42.7529,50386.87326754,0
+DHS.US,D,20131219,000000,42.6227,42.6683,42.4276,42.6325,59332.722183364,0
+DHS.US,D,20131220,000000,42.6067,42.9082,42.544,42.7917,60222.381278826,0
+DHS.US,D,20131223,000000,42.9002,43.0096,42.8654,42.8922,62930.563881278,0
+DHS.US,D,20131224,000000,42.8952,43.1259,42.8952,43.1011,34536.867665137,0
+DHS.US,D,20131226,000000,43.2225,43.3239,43.1757,43.2971,62848.132191078,0
+DHS.US,D,20131227,000000,43.4324,43.4324,43.2732,43.3518,32050.848520419,0
+DHS.US,D,20131230,000000,43.3607,43.4074,43.2891,43.3677,42239.204376345,0
+DHS.US,D,20131231,000000,43.4324,43.4622,43.306,43.4234,45896.356680623,0
+DHS.US,D,20140102,000000,43.2583,43.3239,42.9042,42.9946,74848.979966907,0
+DHS.US,D,20140103,000000,43.1339,43.1597,42.939,43.0484,54509.463042098,0
+DHS.US,D,20140106,000000,43.1757,43.1757,42.8534,42.9548,270430.22814266,0
+DHS.US,D,20140107,000000,43.1509,43.2155,43.0782,43.1509,60495.813226809,0
+DHS.US,D,20140108,000000,43.0484,43.0613,42.8236,42.9469,38746.915452468,0
+DHS.US,D,20140109,000000,43.0136,43.1011,42.7469,42.9469,46115.504344815,0
+DHS.US,D,20140110,000000,42.9708,43.116,42.9042,43.0543,37876.356382786,0
+DHS.US,D,20140113,000000,43.0275,43.116,42.6703,42.7171,61606.630515491,0
+DHS.US,D,20140114,000000,42.8394,43.0543,42.739,43.0344,33918.62998863,0
+DHS.US,D,20140115,000000,43.0543,43.3468,43.0543,43.2662,71633.138784558,0
+DHS.US,D,20140116,000000,43.2155,43.3239,43.1757,43.3239,35597.421728086,0
+DHS.US,D,20140117,000000,43.306,43.306,43.0414,43.0693,36909.291919698,0
+DHS.US,D,20140121,000000,43.2732,43.306,42.9628,43.2155,53107.11904417,0
+DHS.US,D,20140122,000000,43.2155,43.2314,43.116,43.1837,36997.755196986,0
+DHS.US,D,20140123,000000,43.0215,43.0215,42.7171,42.8534,103760.38740809,0
+DHS.US,D,20140124,000000,42.7937,42.8762,42.344,42.344,58466.184171741,0
+DHS.US,D,20140127,000000,42.4366,42.5122,42.1003,42.2287,87198.654529318,0
+DHS.US,D,20140128,000000,42.3371,42.4456,42.2546,42.4296,54250.104797321,0
+DHS.US,D,20140129,000000,42.1581,42.2625,41.9472,42.0934,86603.537936648,0
+DHS.US,D,20140130,000000,42.366,42.5301,42.1959,42.4724,44732.260372664,0
+DHS.US,D,20140131,000000,42.0287,42.5221,42.0208,42.3082,286458.16556415,0
+DHS.US,D,20140203,000000,42.3152,42.3152,41.3642,41.415,105073.26286421,0
+DHS.US,D,20140204,000000,41.5881,41.7054,41.405,41.6677,111848.74569292,0
+DHS.US,D,20140205,000000,41.5155,41.6756,41.415,41.5493,38241.267401602,0
+DHS.US,D,20140206,000000,41.6019,41.9611,41.6019,41.9611,113499.39002597,0
+DHS.US,D,20140207,000000,42.1233,42.344,41.9661,42.3302,54990.984744613,0
+DHS.US,D,20140210,000000,42.4366,42.546,42.3082,42.546,50906.595021612,0
+DHS.US,D,20140211,000000,42.555,43.0364,42.555,42.9479,70758.558656817,0
+DHS.US,D,20140212,000000,43.0424,43.0424,42.8106,42.8693,67089.343178364,0
+DHS.US,D,20140213,000000,42.5699,43.1279,42.5699,43.0961,64384.176369455,0
+DHS.US,D,20140214,000000,43.0504,43.4015,43.0295,43.3428,40253.806959921,0
+DHS.US,D,20140218,000000,43.3627,43.3627,43.2175,43.2613,67169.764339536,0
+DHS.US,D,20140219,000000,43.2125,43.4354,43.0573,43.0573,46126.562254477,0
+DHS.US,D,20140220,000000,43.0424,43.4422,43.0424,43.3478,36244.812075518,0
+DHS.US,D,20140221,000000,43.3478,43.5258,43.2483,43.2483,99789.592575244,0
+DHS.US,D,20140224,000000,43.3458,43.5895,43.2513,43.3219,178884.80985201,0
+DHS.US,D,20140225,000000,43.2871,43.4791,43.2513,43.304,34652.47308432,0
+DHS.US,D,20140226,000000,43.314,43.4404,43.2294,43.2871,43945.138257696,0
+DHS.US,D,20140227,000000,43.2513,43.4462,43.2373,43.3588,34364.967433132,0
+DHS.US,D,20140228,000000,43.4144,43.7775,43.2453,43.6472,50301.425783796,0
+DHS.US,D,20140303,000000,43.3498,43.4542,43.1667,43.3588,51336.84823388,0
+DHS.US,D,20140304,000000,43.7715,44.0322,43.6691,43.9994,37437.055789886,0
+DHS.US,D,20140305,000000,44.0322,44.0322,43.8014,43.8561,55419.227427853,0
+DHS.US,D,20140306,000000,43.9238,44.0162,43.8641,43.9238,43479.700787416,0
+DHS.US,D,20140307,000000,44.0322,44.0322,43.6791,43.8163,42702.631317596,0
+DHS.US,D,20140310,000000,43.7377,43.7925,43.688,43.7925,40495.070443436,0
+DHS.US,D,20140311,000000,43.8482,43.8979,43.6144,43.688,64087.623337634,0
+DHS.US,D,20140312,000000,43.5537,43.7775,43.4064,43.7775,23899.158571165,0
+DHS.US,D,20140313,000000,43.8482,43.9058,43.4144,43.5378,57761.493746975,0
+DHS.US,D,20140314,000000,43.4462,43.6791,43.4462,43.5468,57560.440844046,0
+DHS.US,D,20140317,000000,43.6144,43.8979,43.6144,43.8402,39399.332122473,0
+DHS.US,D,20140318,000000,43.8482,44.1824,43.8482,44.1357,29712.603259356,0
+DHS.US,D,20140319,000000,44.1267,44.1745,43.5378,43.7607,36535.33352025,0
+DHS.US,D,20140320,000000,43.7297,44.0998,43.6561,44.0998,46216.030796279,0
+DHS.US,D,20140321,000000,44.4938,44.4938,44.0839,44.0839,41549.592919298,0
+DHS.US,D,20140324,000000,44.2689,44.2849,43.9636,44.1138,47756.096032716,0
+DHS.US,D,20140325,000000,44.1873,44.442,44.1496,44.3903,31027.489244512,0
+DHS.US,D,20140326,000000,44.6479,44.6479,44.2769,44.2928,42327.667653634,0
+DHS.US,D,20140327,000000,44.2769,44.4092,44.1804,44.3117,33360.708183002,0
+DHS.US,D,20140328,000000,44.45,44.6718,44.45,44.5574,95261.881201284,0
+DHS.US,D,20140331,000000,44.7902,44.9971,44.7683,44.9056,74418.726754639,0
+DHS.US,D,20140401,000000,45.011,45.027,44.7981,45.004,40961.513178231,0
+DHS.US,D,20140402,000000,45.0727,45.1961,44.9603,45.1513,37436.050525372,0
+DHS.US,D,20140403,000000,45.1254,45.203,45.0498,45.1702,41684.298364261,0
+DHS.US,D,20140404,000000,45.2827,45.399,44.9205,44.9832,117986.89081934,0
+DHS.US,D,20140407,000000,44.8767,45.0418,44.7335,44.7425,47451.500884778,0
+DHS.US,D,20140408,000000,44.6867,44.9971,44.6867,44.9682,79691.33913395,0
+DHS.US,D,20140409,000000,45.0727,45.211,44.8847,45.1702,40001.485566745,0
+DHS.US,D,20140410,000000,45.2229,45.2737,44.5076,44.5724,66066.98916697,0
+DHS.US,D,20140411,000000,44.4002,44.636,44.3286,44.3406,125240.87955702,0
+DHS.US,D,20140414,000000,44.636,44.636,44.3336,44.5882,60611.418645992,0
+DHS.US,D,20140415,000000,44.8579,44.9912,44.5724,44.9832,79079.133044533,0
+DHS.US,D,20140416,000000,45.2995,45.3393,45.0986,45.3244,57208.59826392,0
+DHS.US,D,20140417,000000,45.3244,45.4069,45.2438,45.3821,73329.020020764,0
+DHS.US,D,20140421,000000,45.3612,45.4776,45.3513,45.4626,93624.305306927,0
+DHS.US,D,20140422,000000,45.5184,45.6358,45.4308,45.5512,87364.523174235,0
+DHS.US,D,20140423,000000,45.5014,45.5184,45.3513,45.4169,134118.37048585,0
+DHS.US,D,20140424,000000,45.4458,45.5104,45.2697,45.395,33020.928777052,0
+DHS.US,D,20140425,000000,45.3513,45.4776,45.2199,45.3691,90210.427015194,0
+DHS.US,D,20140428,000000,45.5184,45.7899,45.3513,45.7333,88832.209365616,0
+DHS.US,D,20140429,000000,45.8227,45.9411,45.7899,45.7899,75932.655113694,0
+DHS.US,D,20140430,000000,45.8139,45.9332,45.7333,45.9013,95114.107317632,0
+DHS.US,D,20140501,000000,45.8855,45.8924,45.7113,45.8575,65636.735954702,0
+DHS.US,D,20140502,000000,45.8497,45.9411,45.588,45.6885,104421.85145873,0
+DHS.US,D,20140505,000000,45.5254,45.7034,45.4169,45.6457,67505.522687426,0
+DHS.US,D,20140506,000000,45.6716,45.6716,45.3691,45.403,50648.242041348,0
+DHS.US,D,20140507,000000,45.5104,45.8337,45.4458,45.8337,82003.447517633,0
+DHS.US,D,20140508,000000,45.8855,45.9978,45.7034,45.8139,76181.960713326,0
+DHS.US,D,20140509,000000,45.7899,45.7899,45.6546,45.7581,31989.527385026,0
+DHS.US,D,20140512,000000,45.9978,46.0684,45.8277,45.974,75320.449024276,0
+DHS.US,D,20140513,000000,46.0904,46.0904,45.9332,45.9332,63030.085068228,0
+DHS.US,D,20140514,000000,45.8675,46.0824,45.8675,45.9332,59942.917743754,0
+DHS.US,D,20140515,000000,45.9332,45.9332,45.5254,45.6059,154734.33515219,0
+DHS.US,D,20140516,000000,45.7333,45.8337,45.5592,45.7979,54134.499378136,0
+DHS.US,D,20140519,000000,45.7402,45.7899,45.6457,45.7283,60579.250181524,0
+DHS.US,D,20140520,000000,45.781,45.781,45.4109,45.5592,76746.919370557,0
+DHS.US,D,20140521,000000,45.6815,45.7899,45.598,45.7899,32183.543436353,0
+DHS.US,D,20140522,000000,45.7034,45.9183,45.6457,45.8575,50321.531074089,0
+DHS.US,D,20140523,000000,45.974,45.9978,45.8855,45.9571,64343.965788869,0
+DHS.US,D,20140527,000000,46.1371,46.1371,46.0058,46.0625,84984.056803556,0
+DHS.US,D,20140528,000000,46.1371,46.1948,46.0148,46.1371,62910.458590985,0
+DHS.US,D,20140529,000000,46.2336,46.3013,46.0834,46.2853,54590.889467786,0
+DHS.US,D,20140530,000000,46.2853,46.5072,46.2117,46.4753,46318.567776774,0
+DHS.US,D,20140602,000000,46.5688,46.5688,46.3311,46.4912,52700.992180253,0
+DHS.US,D,20140603,000000,46.4067,46.4525,46.3241,46.4177,72495.655738124,0
+DHS.US,D,20140604,000000,46.3649,46.4067,46.2495,46.3559,37397.850473815,0
+DHS.US,D,20140605,000000,46.5171,46.8095,46.3649,46.7608,39641.600870502,0
+DHS.US,D,20140606,000000,46.8753,46.9479,46.8006,46.8325,46788.026305112,0
+DHS.US,D,20140609,000000,46.7081,46.9209,46.7081,46.8255,51289.600801692,0
+DHS.US,D,20140610,000000,46.8255,46.8911,46.7469,46.8185,41977.835602537,0
+DHS.US,D,20140611,000000,46.6554,46.7857,46.5688,46.6554,70908.3430695,0
+DHS.US,D,20140612,000000,46.9479,46.9479,46.3897,46.4674,42614.168040307,0
+DHS.US,D,20140613,000000,46.6296,46.7777,46.4992,46.6992,126563.80765829,0
+DHS.US,D,20140616,000000,46.7409,46.9578,46.6554,46.8414,27126.057663175,0
+DHS.US,D,20140617,000000,46.8325,46.9479,46.7469,46.9479,38243.277930631,0
+DHS.US,D,20140618,000000,46.8821,47.296,46.8593,47.296,40878.076223515,0
+DHS.US,D,20140619,000000,47.3398,47.4621,47.2871,47.4453,40662.949617382,0
+DHS.US,D,20140620,000000,47.5616,47.6542,47.4621,47.5775,48947.334482569,0
+DHS.US,D,20140623,000000,47.6094,47.671,47.4283,47.5616,42309.57289237,0
+DHS.US,D,20140624,000000,47.5258,47.6233,47.3289,47.4075,54427.031351898,0
+DHS.US,D,20140625,000000,47.3567,47.5437,47.2403,47.487,47547.001013669,0
+DHS.US,D,20140626,000000,47.4939,47.4939,47.1786,47.3815,78660.94300644,0
+DHS.US,D,20140627,000000,47.3815,47.4621,47.1786,47.4621,41481.234932302,0
+DHS.US,D,20140630,000000,47.5109,47.5517,47.3657,47.487,47538.958897552,0
+DHS.US,D,20140701,000000,47.5517,47.7436,47.487,47.6372,33528.587356947,0
+DHS.US,D,20140702,000000,47.5109,47.6452,47.4522,47.5437,35522.026889489,0
+DHS.US,D,20140703,000000,47.6094,47.6372,47.5169,47.6094,26426.393560982,0
+DHS.US,D,20140707,000000,47.5437,47.7298,47.5437,47.5845,39877.838031444,0
+DHS.US,D,20140708,000000,47.5437,47.6542,47.4203,47.4453,95352.355007602,0
+DHS.US,D,20140709,000000,47.5845,47.6024,47.4283,47.5347,33805.035098475,0
+DHS.US,D,20140710,000000,47.2134,47.6312,47.2134,47.6024,36964.581468003,0
+DHS.US,D,20140711,000000,47.5347,47.5845,47.4373,47.5775,29165.739363389,0
+DHS.US,D,20140714,000000,47.7436,47.7775,47.6452,47.695,52112.912439186,0
+DHS.US,D,20140715,000000,47.7138,47.7775,47.5109,47.6542,85770.173654008,0
+DHS.US,D,20140716,000000,47.7228,47.9675,47.7228,47.9675,39890.906470134,0
+DHS.US,D,20140717,000000,47.9028,48.058,47.5775,47.6024,54294.336435965,0
+DHS.US,D,20140718,000000,47.7138,48.0023,47.6452,47.9834,34135.767123793,0
+DHS.US,D,20140721,000000,47.8322,47.868,47.6442,47.8133,42367.87823422,0
+DHS.US,D,20140722,000000,47.8501,48.0013,47.8501,47.9347,36951.513029313,0
+DHS.US,D,20140723,000000,47.9257,47.9515,47.8183,47.9257,38807.231323347,0
+DHS.US,D,20140724,000000,47.9257,48.0093,47.8322,47.9097,39205.316071147,0
+DHS.US,D,20140725,000000,47.8183,47.8829,47.6442,47.7118,69618.58869721,0
+DHS.US,D,20140728,000000,47.677,47.8133,47.5328,47.7834,50572.84720275,0
+DHS.US,D,20140729,000000,48.1824,48.1824,47.7208,47.7208,43412.348064936,0
+DHS.US,D,20140730,000000,47.8501,47.8501,47.3637,47.5238,55440.33798266,0
+DHS.US,D,20140731,000000,47.2104,47.2801,46.6316,46.6316,74708.242934857,0
+DHS.US,D,20140801,000000,46.5848,46.7887,46.4177,46.5848,53289.07192132,0
+DHS.US,D,20140804,000000,46.6086,46.7549,46.3311,46.7101,95077.917795104,0
+DHS.US,D,20140805,000000,46.5698,46.6086,46.153,46.2853,63411.080319279,0
+DHS.US,D,20140806,000000,46.0744,46.4604,46.0744,46.3391,72205.134293391,0
+DHS.US,D,20140807,000000,46.4843,46.5191,46.0744,46.1868,63425.154022483,0
+DHS.US,D,20140808,000000,46.2117,46.6922,46.1779,46.6574,90092.81106698,0
+DHS.US,D,20140811,000000,46.8355,47.0145,46.7887,46.7977,35121.93161266,0
+DHS.US,D,20140812,000000,46.7807,46.8713,46.7012,46.7887,55016.11635748,0
+DHS.US,D,20140813,000000,46.9101,47.124,46.8861,47.108,36132.222449877,0
+DHS.US,D,20140814,000000,47.2194,47.2711,47.108,47.2711,42576.973253265,0
+DHS.US,D,20140815,000000,47.4502,47.492,47.0414,47.3099,29607.050485318,0
+DHS.US,D,20140818,000000,47.5169,47.5596,47.4133,47.5169,66688.242637021,0
+DHS.US,D,20140819,000000,47.6362,47.7755,47.5417,47.7755,64576.181891752,0
+DHS.US,D,20140820,000000,47.7367,47.8829,47.661,47.8322,52955.324102458,0
+DHS.US,D,20140821,000000,47.8591,48.0331,47.8591,47.9665,37224.944977296,0
+DHS.US,D,20140822,000000,47.9097,47.9515,47.7834,47.8242,129111.1479384,0
+DHS.US,D,20140825,000000,47.9824,48.0878,47.9257,48.0013,33920.640517659,0
+DHS.US,D,20140826,000000,48.066,48.1366,47.9585,47.9824,40450.838804792,0
+DHS.US,D,20140827,000000,48.0013,48.0819,47.9585,48.057,42604.115395161,0
+DHS.US,D,20140828,000000,47.9347,48.0938,47.9347,48.057,24129.364145019,0
+DHS.US,D,20140829,000000,48.1276,48.2878,48.0252,48.2709,43439.49020683,0
+DHS.US,D,20140902,000000,48.3505,48.3505,47.9585,48.0878,59946.938801812,0
+DHS.US,D,20140903,000000,48.235,48.3286,48.1704,48.1972,41255.050416507,0
+DHS.US,D,20140904,000000,48.252,48.3286,48.057,48.0749,35374.253005835,0
+DHS.US,D,20140905,000000,48.2052,48.4699,48.1028,48.4331,39528.005980348,0
+DHS.US,D,20140908,000000,48.4699,48.4957,48.252,48.3505,28850.086305791,0
+DHS.US,D,20140909,000000,48.244,48.2709,47.9923,48.066,93014.109746538,0
+DHS.US,D,20140910,000000,48.0938,48.4459,47.8739,48.0819,49639.96173316,0
+DHS.US,D,20140911,000000,47.9665,48.1834,47.9157,48.1784,37093.255325878,0
+DHS.US,D,20140912,000000,48.1624,48.1624,47.5666,47.7357,53881.172720446,0
+DHS.US,D,20140915,000000,47.7278,47.8501,47.6352,47.8004,36152.32774017,0
+DHS.US,D,20140916,000000,47.868,48.2798,47.7506,48.1913,43935.085612551,0
+DHS.US,D,20140917,000000,48.1913,48.4141,48.1028,48.2202,33532.608415006,0
+DHS.US,D,20140918,000000,48.2798,48.3286,48.1913,48.2968,33575.834789136,0
+DHS.US,D,20140919,000000,48.3843,48.4957,48.3057,48.439,58716.495035887,0
+DHS.US,D,20140922,000000,48.3544,48.3544,48.1485,48.1992,67901.596906197,0
+DHS.US,D,20140923,000000,48.0839,48.1574,47.8949,47.9107,52198.35992293,0
+DHS.US,D,20140924,000000,47.9187,48.1654,47.7765,48.0839,27438.69492723,0
+DHS.US,D,20140925,000000,48.0351,48.0351,47.5169,47.5328,58870.300506628,0
+DHS.US,D,20140926,000000,47.6094,47.8949,47.4045,47.8193,71895.512822881,0
+DHS.US,D,20140929,000000,47.5089,47.8252,47.484,47.8193,51914.8753298,0
+DHS.US,D,20140930,000000,47.7944,47.9765,47.6362,47.7516,84746.814378099,0
+DHS.US,D,20141001,000000,47.6362,47.6362,47.2701,47.3348,62016.778437466,0
+DHS.US,D,20141002,000000,47.3348,47.4045,46.9657,47.2791,331667.92658127,0
+DHS.US,D,20141003,000000,47.4333,47.7436,47.3169,47.6452,130077.20713697,0
+DHS.US,D,20141006,000000,47.7944,47.87,47.4989,47.67,66022.757528326,0
+DHS.US,D,20141007,000000,47.4492,47.5596,47.0752,47.0752,106654.54394575,0
+DHS.US,D,20141008,000000,47.123,47.9535,46.9986,47.9367,158677.98784313,0
+DHS.US,D,20141009,000000,47.8332,47.9367,47.105,47.1518,93762.026545434,0
+DHS.US,D,20141010,000000,47.1298,47.3995,46.7927,46.7927,49584.672184855,0
+DHS.US,D,20141013,000000,46.7588,46.9657,46.2525,46.2714,102007.20609455,0
+DHS.US,D,20141014,000000,46.3927,46.8086,46.1779,46.3191,72989.240614814,0
+DHS.US,D,20141015,000000,45.9401,46.162,45.01,46.0138,304919.8483756,0
+DHS.US,D,20141016,000000,45.4547,46.1719,45.395,45.9083,272153.25152075,0
+DHS.US,D,20141017,000000,46.2048,46.5032,46.1132,46.4127,76994.214441159,0
+DHS.US,D,20141020,000000,46.3848,46.8245,46.3191,46.7847,78475.974335746,0
+DHS.US,D,20141021,000000,46.9727,47.4492,46.9389,47.3865,155129.40410644,0
+DHS.US,D,20141022,000000,47.5417,47.7218,47.3249,47.3447,81914.984240345,0
+DHS.US,D,20141023,000000,47.8949,47.8949,47.5596,47.5845,217158.24571809,0
+DHS.US,D,20141024,000000,47.8193,48.06,47.6532,48.06,66977.758817238,0
+DHS.US,D,20141027,000000,47.9765,48.1316,47.8421,48.0839,67714.617706473,0
+DHS.US,D,20141028,000000,48.1932,48.437,48.053,48.437,75675.307397945,0
+DHS.US,D,20141029,000000,48.4509,48.5743,48.1137,48.4261,139250.24583311,0
+DHS.US,D,20141030,000000,48.2838,48.7772,48.2152,48.6638,158049.69752148,0
+DHS.US,D,20141031,000000,49.1801,49.2388,48.9304,49.2288,109905.56938611,0
+DHS.US,D,20141103,000000,49.2388,49.4278,49.1632,49.3343,96999.983547105,0
+DHS.US,D,20141104,000000,49.3731,49.4278,49.0727,49.2726,115444.5768618,0
+DHS.US,D,20141105,000000,49.6138,49.6317,49.3104,49.5979,137313.10111339,0
+DHS.US,D,20141106,000000,49.6317,49.6417,49.3572,49.5343,53057.861082952,0
+DHS.US,D,20141107,000000,49.4606,49.7342,49.4119,49.6417,44178.359625095,0
+DHS.US,D,20141110,000000,49.6994,49.8486,49.5511,49.8018,62736.547829952,0
+DHS.US,D,20141111,000000,49.7958,49.9053,49.6914,49.7511,56819.560896752,0
+DHS.US,D,20141112,000000,49.5601,49.7162,49.5431,49.6486,36656.970526523,0
+DHS.US,D,20141113,000000,49.6994,49.8814,49.5343,49.6069,44514.117972986,0
+DHS.US,D,20141114,000000,49.6576,49.7093,49.5283,49.5661,42774.005098136,0
+DHS.US,D,20141117,000000,49.5033,49.8158,49.5033,49.76,57110.082341485,0
+DHS.US,D,20141118,000000,49.8237,50.0575,49.8237,49.9709,87376.58634841,0
+DHS.US,D,20141119,000000,49.9709,49.9948,49.6844,49.8316,76026.144713556,0
+DHS.US,D,20141120,000000,49.6675,49.9053,49.6486,49.8645,61511.1303866,0
+DHS.US,D,20141121,000000,50.2892,50.3062,49.8963,50.0733,59502.611886339,0
+DHS.US,D,20141124,000000,50.2097,50.2097,49.9182,50.0177,70353.437057416,0
+DHS.US,D,20141125,000000,49.9938,50.0575,49.8714,49.9789,38851.462961992,0
+DHS.US,D,20141126,000000,49.9789,50.2375,49.9789,50.2156,37111.350087142,0
+DHS.US,D,20141128,000000,50.2524,50.4743,50.2027,50.2027,39712.974651043,0
+DHS.US,D,20141201,000000,50.0823,50.2813,49.961,50.1549,89108.657107143,0
+DHS.US,D,20141202,000000,50.1709,50.4514,50.1092,50.331,61758.425457203,0
+DHS.US,D,20141203,000000,50.3588,50.4574,50.2674,50.4176,76581.05072564,0
+DHS.US,D,20141204,000000,50.2674,50.4365,50.145,50.349,60261.586594897,0
+DHS.US,D,20141205,000000,50.3688,50.4365,50.2584,50.349,63450.28563535,0
+DHS.US,D,20141208,000000,50.2524,50.3996,49.9699,50.1171,154361.38201725,0
+DHS.US,D,20141209,000000,49.6397,49.9699,49.5491,49.961,78184.447626498,0
+DHS.US,D,20141210,000000,49.8227,49.8227,49.2358,49.2696,60006.249408176,0
+DHS.US,D,20141211,000000,49.388,49.961,49.388,49.4685,69089.819562507,0
+DHS.US,D,20141212,000000,49.2925,49.4258,48.7186,48.7274,81671.710227801,0
+DHS.US,D,20141215,000000,48.8608,49.1532,48.2032,48.2868,51336.84823388,0
+DHS.US,D,20141216,000000,48.1614,48.9801,47.9127,48.0998,80082.387030147,0
+DHS.US,D,20141217,000000,48.1614,49.0527,48.1614,49.0349,61503.088270483,0
+DHS.US,D,20141218,000000,49.58,50.1013,49.4497,50.0575,124672.90510624,0
+DHS.US,D,20141219,000000,50.3112,50.4126,49.9809,50.2346,103571.39767934,0
+DHS.US,D,20141222,000000,50.2346,50.3638,50.0545,50.335,184991.79177847,0
+DHS.US,D,20141223,000000,50.5707,50.6463,50.4872,50.5121,122464.33896757,0
+DHS.US,D,20141224,000000,50.6365,50.7001,50.5121,50.5897,34417.241187894,0
+DHS.US,D,20141226,000000,50.6125,50.8722,50.6036,50.716,47687.73804572,0
+DHS.US,D,20141229,000000,50.7001,50.9458,50.7001,50.8085,37742.656202339,0
+DHS.US,D,20141230,000000,50.7319,50.7876,50.5449,50.5977,145657.80184946,0
+DHS.US,D,20141231,000000,50.6643,50.6643,49.954,50.0197,74864.058934626,0
+DHS.US,D,20150102,000000,50.2186,50.2186,49.8257,50.1211,180878.24938455,0
+DHS.US,D,20150105,000000,49.9729,49.9729,49.2706,49.3552,55759.006833803,0
+DHS.US,D,20150106,000000,49.4935,49.771,49.0458,49.2258,85928.000182807,0
+DHS.US,D,20150107,000000,49.6317,49.9809,49.3612,49.7172,80946.914512742,0
+DHS.US,D,20150108,000000,50.1211,50.4613,50.0605,50.4126,222571.59512944,0
+DHS.US,D,20150109,000000,50.4126,50.5449,49.8834,50.0297,137398.54859713,0
+DHS.US,D,20150112,000000,50.0297,50.1211,49.7004,49.9063,57897.204456451,0
+DHS.US,D,20150113,000000,50.1818,50.4026,49.4109,49.7362,73939.215581153,0
+DHS.US,D,20150114,000000,49.2258,49.7172,49.0697,49.6576,74727.342960635,0
+DHS.US,D,20150115,000000,49.8257,49.9132,49.4695,49.4935,170989.46235399,0
+DHS.US,D,20150116,000000,49.4347,50.149,49.4347,50.149,224297.63430108,0
+DHS.US,D,20150120,000000,50.3638,50.4026,49.8665,50.1977,103449.76067306,0
+DHS.US,D,20150121,000000,50.1211,50.4474,49.954,50.3878,110048.3169472,0
+DHS.US,D,20150122,000000,50.4474,50.8334,50.2186,50.8085,71055.111688637,0
+DHS.US,D,20150123,000000,50.7319,50.7806,50.3808,50.3808,74247.831787149,0
+DHS.US,D,20150126,000000,50.2405,50.6195,50.0753,50.5897,92160.640173605,0
+DHS.US,D,20150127,000000,50.2932,50.4395,50.0843,50.2326,96678.298902418,0
+DHS.US,D,20150128,000000,50.3947,50.4773,49.394,49.4318,84158.734637032,0
+DHS.US,D,20150129,000000,49.5849,49.8645,49.0507,49.7958,117753.66945194,0
+DHS.US,D,20150130,000000,49.5004,49.7242,49.0757,49.1244,189585.8506104,0
+DHS.US,D,20150202,000000,49.2498,49.775,48.8379,49.7422,89885.726576963,0
+DHS.US,D,20150203,000000,50.1569,50.5379,50.0675,50.5379,77040.456608833,0
+DHS.US,D,20150204,000000,50.2932,50.4305,50.0465,50.0943,144194.13671613,0
+DHS.US,D,20150205,000000,50.3947,50.6553,50.326,50.5817,59253.306286707,0
+DHS.US,D,20150206,000000,50.6115,50.7628,50.1569,50.2783,71095.322269223,0
+DHS.US,D,20150209,000000,50.1291,50.3798,49.9958,50.1023,67033.048365543,0
+DHS.US,D,20150210,000000,50.353,50.5757,50.0675,50.4932,55812.285853079,0
+DHS.US,D,20150211,000000,50.4026,50.5121,50.1023,50.334,62024.820553583,0
+DHS.US,D,20150212,000000,50.6553,50.915,50.5967,50.915,55491.606472907,0
+DHS.US,D,20150213,000000,50.8722,50.9955,50.6891,50.9458,51742.975097796,0
+DHS.US,D,20150217,000000,50.8414,50.9726,50.7319,50.8812,58641.100197289,0
+DHS.US,D,20150218,000000,50.8174,50.9558,50.6453,50.8582,63296.480164609,0
+DHS.US,D,20150219,000000,50.7409,50.7409,50.5191,50.5191,216217.31813238,0
+DHS.US,D,20150220,000000,50.5449,50.7528,50.3102,50.7409,168395.87990621,0
+DHS.US,D,20150223,000000,50.6365,50.6812,50.5379,50.6812,93076.436146446,0
+DHS.US,D,20150224,000000,50.6563,50.7946,50.5697,50.7737,85850.594815179,0
+DHS.US,D,20150225,000000,50.7409,50.916,50.6901,50.7946,109966.8905215,0
+DHS.US,D,20150226,000000,50.7806,50.7806,50.5449,50.6643,30829.452135127,0
+DHS.US,D,20150227,000000,50.6195,50.7876,50.5539,50.6563,59150.769306214,0
+DHS.US,D,20150302,000000,50.5967,50.6563,50.4862,50.6275,52447.665522562,0
+DHS.US,D,20150303,000000,50.5121,50.6563,50.325,50.5539,53303.145624525,0
+DHS.US,D,20150304,000000,50.3181,50.4026,50.1102,50.2475,57836.888585573,0
+DHS.US,D,20150305,000000,50.3798,50.3947,50.1281,50.1639,37126.429054861,0
+DHS.US,D,20150306,000000,49.9262,49.9262,49.0895,49.1781,159176.5990424,0
+DHS.US,D,20150309,000000,49.3422,49.4288,49.2537,49.382,29776.940188293,0
+DHS.US,D,20150310,000000,48.9871,49.0895,48.7882,48.8031,2428091.7823247,0
+DHS.US,D,20150311,000000,48.9702,48.9702,48.5593,48.6161,62369.626282106,0
+DHS.US,D,20150312,000000,48.7244,49.2189,48.7244,49.186,52317.986400173,0
+DHS.US,D,20150313,000000,49.0359,49.1025,48.5593,48.9533,68860.619253168,0
+DHS.US,D,20150316,000000,49.0707,49.4805,49.0031,49.4725,55139.763892781,0
+DHS.US,D,20150317,000000,49.1542,49.3492,49.1105,49.2944,91162.412510562,0
+DHS.US,D,20150318,000000,49.0895,50.2037,49.0031,50.0455,57467.956508699,0
+DHS.US,D,20150319,000000,49.7869,49.9102,49.6447,49.7212,105866.41656627,0
+DHS.US,D,20150320,000000,49.8476,50.2992,49.8476,50.2236,54896.489880237,0
+DHS.US,D,20150323,000000,50.4514,50.5687,50.2206,50.332,164931.73838874,0
+DHS.US,D,20150324,000000,50.2087,50.332,49.9013,49.9013,195614.42190473,0
+DHS.US,D,20150325,000000,50.152,50.1848,49.5651,49.5651,41325.418932533,0
+DHS.US,D,20150326,000000,49.4089,49.5731,49.208,49.3134,43645.569432333,0
+DHS.US,D,20150327,000000,49.3532,49.4765,49.2498,49.4149,94017.363732154,0
+DHS.US,D,20150330,000000,49.5809,50.1331,49.5809,50.0505,44625.702334111,0
+DHS.US,D,20150331,000000,49.7262,50.0057,49.6059,49.6227,119820.49329405,0
+DHS.US,D,20150401,000000,49.386,49.6904,49.3372,49.6059,93897.737254911,0
+DHS.US,D,20150402,000000,49.5809,49.9819,49.5809,49.9013,42670.462853128,0
+DHS.US,D,20150406,000000,49.9073,50.4434,49.7968,50.2754,74337.300328953,0
+DHS.US,D,20150407,000000,50.2206,50.332,50.0545,50.1062,82081.858149776,0
+DHS.US,D,20150408,000000,50.0793,50.2296,49.9073,49.9908,51229.284930813,0
+DHS.US,D,20150409,000000,50.0316,50.2087,49.8108,50.1609,97865.516294214,0
+DHS.US,D,20150410,000000,50.341,50.6444,50.341,50.6105,76413.171551694,0
+DHS.US,D,20150413,000000,50.5349,50.6105,50.3062,50.3062,41936.619757437,0
+DHS.US,D,20150414,000000,50.2972,50.6792,50.2813,50.5747,81302.778150927,0
+DHS.US,D,20150415,000000,50.7528,50.9965,50.715,50.8324,57965.562443447,0
+DHS.US,D,20150416,000000,50.7409,51.0463,50.6713,50.8622,63080.34829396,0
+DHS.US,D,20150417,000000,50.6255,50.6255,50.2514,50.4375,63702.607028526,0
+DHS.US,D,20150420,000000,50.6891,50.9746,50.6633,50.8174,37951.751221384,0
+DHS.US,D,20150421,000000,50.9587,50.9587,50.5001,50.5967,55522.769672861,0
+DHS.US,D,20150422,000000,50.716,50.8334,50.526,50.7936,26621.414876823,0
+DHS.US,D,20150423,000000,50.7468,51.1477,50.7468,50.9677,75591.87044323,0
+DHS.US,D,20150424,000000,51.0323,51.0761,50.907,50.9746,30924.952264017,0
+DHS.US,D,20150427,000000,51.0065,51.0989,50.7071,50.7528,78883.106464176,0
+DHS.US,D,20150428,000000,50.7727,51.1299,50.6991,51.1299,45034.844991572,0
+DHS.US,D,20150429,000000,50.8254,50.9488,50.6991,50.7936,33407.95561519,0
+DHS.US,D,20150430,000000,50.4832,50.716,50.2564,50.4006,45599.803648802,0
+DHS.US,D,20150501,000000,50.6265,50.6802,50.4434,50.6633,35482.821573417,0
+DHS.US,D,20150504,000000,50.716,50.9746,50.716,50.7468,68152.913034858,0
+DHS.US,D,20150505,000000,50.7628,50.7628,50.1053,50.1679,33283.302815374,0
+DHS.US,D,20150506,000000,50.2972,50.341,49.759,50.0127,105659.33207625,0
+DHS.US,D,20150507,000000,50.0127,50.2744,49.8834,50.1928,26834.530953928,0
+DHS.US,D,20150508,000000,50.6723,50.8085,50.5349,50.725,27798.579623472,0
+DHS.US,D,20150511,000000,50.6891,50.6891,50.2455,50.3062,30969.183902662,0
+DHS.US,D,20150512,000000,49.9978,50.332,49.9461,50.2564,24717.443886086,0
+DHS.US,D,20150513,000000,50.5001,50.5001,50.0783,50.1411,31571.337346935,0
+DHS.US,D,20150514,000000,50.4832,50.6265,50.3778,50.6115,37065.107919468,0
+DHS.US,D,20150515,000000,50.6195,50.8254,50.6195,50.7936,36336.291146351,0
+DHS.US,D,20150518,000000,50.7628,50.8334,50.6633,50.8016,108416.77263992,0
+DHS.US,D,20150519,000000,50.6723,50.8085,50.6265,50.7071,43407.321742362,0
+DHS.US,D,20150520,000000,50.7528,50.9408,50.7319,50.7936,24637.022724915,0
+DHS.US,D,20150521,000000,50.8085,50.898,50.725,50.8582,45599.803648802,0
+DHS.US,D,20150522,000000,50.6723,50.7409,50.6195,50.6453,34521.788697417,0
+DHS.US,D,20150526,000000,50.4822,50.4822,50.0863,50.2186,31646.732185532,0
+DHS.US,D,20150527,000000,50.349,50.525,50.2494,50.525,43640.543109759,0
+DHS.US,D,20150528,000000,50.4514,50.5339,50.2962,50.5161,35878.895792187,0
+DHS.US,D,20150529,000000,50.4822,50.4822,50.2186,50.3052,48872.944908486,0
+DHS.US,D,20150601,000000,50.3142,50.4663,50.2126,50.2803,43234.416245843,0
+DHS.US,D,20150602,000000,50.2126,50.323,50.0545,50.2126,62339.468346667,0
+DHS.US,D,20150603,000000,50.1211,50.2803,50.0605,50.1033,26506.814722154,0
+DHS.US,D,20150604,000000,49.9958,50.0863,49.7392,49.7938,45223.834720325,0
+DHS.US,D,20150605,000000,49.5999,49.7202,49.4169,49.4596,49114.208392001,0
+DHS.US,D,20150608,000000,49.387,49.4785,49.3382,49.387,75862.286597668,0
+DHS.US,D,20150609,000000,49.4785,49.4955,49.3224,49.3452,37980.903892309,0
+DHS.US,D,20150610,000000,49.5999,49.8963,49.5999,49.78,66412.800160007,0
+DHS.US,D,20150611,000000,50.0037,50.0187,49.8804,49.961,65155.214252187,0
+DHS.US,D,20150612,000000,49.5999,49.7481,49.5153,49.6079,24675.222776471,0
+DHS.US,D,20150615,000000,49.2915,49.5363,49.2149,49.3224,47533.932574979,0
+DHS.US,D,20150616,000000,49.2856,49.6596,49.2856,49.6596,68564.066221347,0
+DHS.US,D,20150617,000000,49.6695,49.9043,49.5243,49.8148,51182.037498624,0
+DHS.US,D,20150618,000000,49.9699,50.4176,49.9699,50.331,34891.726038806,0
+DHS.US,D,20150619,000000,50.2494,50.349,50.1033,50.1033,38661.467968724,0
+DHS.US,D,20150622,000000,50.3808,50.5459,50.2852,50.32,42185.925357068,0
+DHS.US,D,20150623,000000,50.4136,50.4136,50.2534,50.3012,60904.955884269,0
+DHS.US,D,20150624,000000,50.2226,50.2932,49.9749,49.9988,28128.306384276,0
+DHS.US,D,20150625,000000,50.0565,50.0733,49.7073,49.7073,87167.491329364,0
+DHS.US,D,20150626,000000,49.8098,49.8904,49.6536,49.8754,60498.829020352,0
+DHS.US,D,20150629,000000,49.5263,49.6884,48.9961,48.9961,283457.45098794,0
+DHS.US,D,20150630,000000,49.3074,49.4049,48.8697,49.0497,74752.474573501,0
+DHS.US,D,20150701,000000,49.2448,49.2786,49.0985,49.2786,34918.868180702,0
+DHS.US,D,20150702,000000,49.3562,49.5471,49.2448,49.3323,49707.314455641,0
+DHS.US,D,20150706,000000,48.9881,49.3074,48.9125,49.1582,61711.178025014,0
+DHS.US,D,20150707,000000,49.1353,49.8178,48.9731,49.7242,51162.937472846,0
+DHS.US,D,20150708,000000,49.4049,49.4527,49.0846,49.1353,253751.88458018,0
+DHS.US,D,20150709,000000,49.6974,49.6974,49.0497,49.0747,44493.007418178,0
+DHS.US,D,20150710,000000,49.4885,49.6536,49.381,49.5621,53464.993211383,0
+DHS.US,D,20150713,000000,49.7968,49.9003,49.7511,49.8506,35407.426734818,0
+DHS.US,D,20150714,000000,49.8336,50.1013,49.8336,50.0645,47669.643284456,0
+DHS.US,D,20150715,000000,49.9819,50.0237,49.76,49.8754,37025.902603397,0
+DHS.US,D,20150716,000000,50.1341,50.2773,50.1082,50.2316,38312.641182142,0
+DHS.US,D,20150717,000000,50.2097,50.2097,49.9471,49.9918,29947.835155783,0
+DHS.US,D,20150720,000000,50.0157,50.0157,49.8178,49.9471,72135.771041881,0
+DHS.US,D,20150721,000000,49.9003,49.9003,49.5551,49.6367,40859.981462252,0
+DHS.US,D,20150722,000000,49.5471,49.6367,49.4278,49.5183,82198.468833475,0
+DHS.US,D,20150723,000000,49.4049,49.6277,49.1065,49.2169,58558.668507088,0
+DHS.US,D,20150724,000000,49.2248,49.2248,48.7146,48.7812,41821.014338252,0
+DHS.US,D,20150727,000000,48.5305,48.8359,48.4211,48.7066,197189.67139917,0
+DHS.US,D,20150728,000000,48.8797,49.3273,48.827,49.2816,91825.887090228,0
+DHS.US,D,20150729,000000,49.2896,49.6924,49.2468,49.6069,40596.602159415,0
+DHS.US,D,20150730,000000,49.4666,49.5979,49.4477,49.5591,58597.873823159,0
+DHS.US,D,20150731,000000,49.6924,49.756,49.392,49.4765,72376.029260881,0
+DHS.US,D,20150803,000000,49.4666,49.4666,49.1194,49.2816,102432.43298424,0
+DHS.US,D,20150804,000000,49.3273,49.384,49.0587,49.1284,35637.632308672,0
+DHS.US,D,20150805,000000,49.3572,49.5024,49.1443,49.195,72257.408048153,0
+DHS.US,D,20150806,000000,49.1781,49.1781,48.827,49.1095,51685.675020461,0
+DHS.US,D,20150807,000000,49.0517,49.0517,48.812,48.9055,186797.24684678,0
+DHS.US,D,20150810,000000,49.1612,49.4477,49.1612,49.4477,53042.782115233,0
+DHS.US,D,20150811,000000,49.0935,49.2816,49.0517,49.2626,46165.767570547,0
+DHS.US,D,20150812,000000,48.9145,49.4149,48.7564,49.4149,42534.75214365,0
+DHS.US,D,20150813,000000,49.3572,49.4666,49.204,49.3194,40473.959888628,0
+DHS.US,D,20150814,000000,49.2896,49.5421,49.2537,49.5213,48686.970973276,0
+DHS.US,D,20150817,000000,49.3661,49.7192,49.2626,49.6924,88564.80900472,0
+DHS.US,D,20150818,000000,49.6496,49.7024,49.5024,49.5591,50506.499744783,0
+DHS.US,D,20150819,000000,49.3989,49.5283,48.9653,49.212,40838.870907445,0
+DHS.US,D,20150820,000000,48.9145,49.0139,48.4977,48.5395,116111.06723501,0
+DHS.US,D,20150821,000000,48.0809,48.3336,47.4433,47.4433,216884.8137701,0
+DHS.US,D,20150824,000000,43.5895,46.723,30.6755,45.6497,472616.06417962,0
+DHS.US,D,20150825,000000,46.1361,46.4783,44.5952,44.5952,99520.181685319,0
+DHS.US,D,20150826,000000,45.031,46.0396,44.8181,46.0068,87838.002760632,0
+DHS.US,D,20150827,000000,46.4535,47.1726,46.2545,47.124,91328.281155479,0
+DHS.US,D,20150828,000000,47.0055,47.3109,46.9289,47.2154,144095.6207937,0
+DHS.US,D,20150831,000000,47.0055,47.0254,46.6674,46.8424,131929.90963747,0
+DHS.US,D,20150901,000000,46.4962,46.4962,45.3185,45.5402,148079.48406524,0
+DHS.US,D,20150902,000000,46.1112,46.1789,45.6059,46.1789,56992.466393271,0
+DHS.US,D,20150903,000000,46.3291,46.8195,46.2058,46.4196,36509.19664287,0
+DHS.US,D,20150904,000000,45.8894,45.8894,45.3602,45.581,66024.768057355,0
+DHS.US,D,20150908,000000,46.2545,46.53,46.0724,46.53,59039.184945088,0
+DHS.US,D,20150909,000000,46.8773,46.9797,45.8079,45.8894,48917.17654713,0
+DHS.US,D,20150910,000000,45.8467,46.2445,45.7741,45.9889,28296.185558222,0
+DHS.US,D,20150911,000000,45.8815,46.144,45.6994,46.144,39397.321593444,0
+DHS.US,D,20150914,000000,46.1789,46.1888,45.9411,46.0566,62652.105610721,0
+DHS.US,D,20150915,000000,46.162,46.7389,46.153,46.6674,38314.651711171,0
+DHS.US,D,20150916,000000,46.7947,47.2622,46.7857,47.2234,46259.257170409,0
+DHS.US,D,20150917,000000,47.1458,47.8193,47.0851,47.2154,35493.879483078,0
+DHS.US,D,20150918,000000,46.7051,47.0513,46.4863,46.6086,57471.977566757,0
+DHS.US,D,20150921,000000,46.7907,46.9847,46.6912,46.7907,47321.821762388,0
+DHS.US,D,20150922,000000,46.2764,46.4315,46.0974,46.3509,40835.8551139,0
+DHS.US,D,20150923,000000,46.3927,46.4505,46.0894,46.2087,33881.435201587,0
+DHS.US,D,20150924,000000,45.9183,46.2684,45.7323,46.147,30996.326044557,0
+DHS.US,D,20150925,000000,46.535,46.7101,46.1918,46.3589,44800.61835966,0
+DHS.US,D,20150928,000000,46.0734,46.0734,45.3423,45.4249,186862.58904023,0
+DHS.US,D,20150929,000000,45.4975,45.6586,45.2915,45.5412,44918.234307873,0
+DHS.US,D,20150930,000000,45.9342,46.2853,45.8009,46.2764,49965.667435904,0
+DHS.US,D,20151001,000000,46.3411,46.3679,45.776,46.2237,90318.995582776,0
+DHS.US,D,20151002,000000,45.8904,46.8663,45.7581,46.8663,39035.426368172,0
+DHS.US,D,20151005,000000,47.291,47.9993,47.291,47.9495,39377.216303151,0
+DHS.US,D,20151006,000000,47.9903,48.243,47.8431,48.059,121429.92178201,0
+DHS.US,D,20151007,000000,48.3216,48.5474,48.1236,48.5195,102514.86467445,0
+DHS.US,D,20151008,000000,48.4311,49.1115,48.4111,49.0458,80113.550230101,0
+DHS.US,D,20151009,000000,49.1473,49.189,48.8359,48.9761,52607.502580391,0
+DHS.US,D,20151012,000000,48.8538,48.9761,48.8359,48.9403,52659.776335152,0
+DHS.US,D,20151013,000000,48.8966,49.0319,48.6648,48.7235,41195.739810143,0
+DHS.US,D,20151014,000000,48.7235,48.8448,48.5285,48.5882,50087.304442176,0
+DHS.US,D,20151015,000000,48.7812,49.2974,48.7235,49.2974,36753.475919928,0
+DHS.US,D,20151016,000000,49.4357,49.6645,49.388,49.6546,45761.65123566,0
+DHS.US,D,20151019,000000,49.4517,49.5849,49.3602,49.5849,38246.293724176,0
+DHS.US,D,20151020,000000,49.4805,49.7362,49.4616,49.5541,43960.217225417,0
+DHS.US,D,20151021,000000,49.6377,49.7978,49.3542,49.3701,44441.738927931,0
+DHS.US,D,20151022,000000,49.6108,50.2764,49.6108,50.2136,28106.190564954,0
+DHS.US,D,20151023,000000,50.4404,50.4404,50.0873,50.2674,71942.760255069,0
+DHS.US,D,20151026,000000,50.1938,50.2256,50.0147,50.0733,39376.211038636,0
+DHS.US,D,20151027,000000,49.9112,49.955,49.6844,49.8714,27408.53699179,0
+DHS.US,D,20151028,000000,49.9391,50.3768,49.765,50.349,36021.643353266,0
+DHS.US,D,20151029,000000,50.1341,50.2803,49.9908,50.2176,33987.99324014,0
+DHS.US,D,20151030,000000,50.3142,50.4375,50.1013,50.1013,34827.389109869,0
+DHS.US,D,20151102,000000,50.1629,50.7598,50.1629,50.7379,43191.189871714,0
+DHS.US,D,20151103,000000,50.6007,50.917,50.5181,50.7518,44607.607572847,0
+DHS.US,D,20151104,000000,50.8652,50.8652,50.4434,50.5181,39168.121284105,0
+DHS.US,D,20151105,000000,50.5181,50.6007,50.2803,50.4673,19986.669080167,0
+DHS.US,D,20151106,000000,50.2634,50.2724,49.5481,49.9649,20343.537982867,0
+DHS.US,D,20151109,000000,49.7859,49.7859,49.3472,49.4895,61027.598155056,0
+DHS.US,D,20151110,000000,49.388,49.6297,49.388,49.579,44159.259599316,0
+DHS.US,D,20151111,000000,49.772,49.7928,49.579,49.6118,48706.070999054,0
+DHS.US,D,20151112,000000,49.3134,49.396,48.8866,48.8866,25972.014000363,0
+DHS.US,D,20151113,000000,48.804,48.8707,48.4599,48.5087,30397.188393829,0
+DHS.US,D,20151116,000000,48.437,49.3054,48.4161,49.3054,37818.051040937,0
+DHS.US,D,20151117,000000,49.3313,49.5481,49.0071,49.1214,31598.479488829,0
+DHS.US,D,20151118,000000,49.189,49.7471,49.1731,49.7192,39133.942290607,0
+DHS.US,D,20151119,000000,49.6208,49.8396,49.6208,49.756,33270.234376684,0
+DHS.US,D,20151120,000000,49.9192,50.0813,49.6924,49.7192,37463.192667268,0
+DHS.US,D,20151123,000000,49.6397,49.9122,49.5949,49.6924,49773.661913607,0
+DHS.US,D,20151124,000000,49.5183,50.0326,49.38,49.9053,40355.3386759,0
+DHS.US,D,20151125,000000,49.8814,49.9659,49.7471,49.8814,26254.493328978,0
+DHS.US,D,20151127,000000,49.8396,49.9988,49.8396,49.9301,15512.236725484,0
+DHS.US,D,20151130,000000,49.9988,50.0157,49.7471,49.7988,32231.796133055,0
+DHS.US,D,20151201,000000,49.9122,50.2554,49.8874,50.2554,40828.818262298,0
+DHS.US,D,20151202,000000,50.1351,50.2494,49.4029,49.4119,95481.028865476,0
+DHS.US,D,20151203,000000,49.5631,49.5631,48.7196,48.8588,37762.761492631,0
+DHS.US,D,20151204,000000,48.8329,49.7024,48.8329,49.5849,20173.648279892,0
+DHS.US,D,20151207,000000,49.4188,49.4188,49.0139,49.2846,61709.167495985,0
+DHS.US,D,20151208,000000,48.8687,49.1791,48.7284,48.9731,69318.014607332,0
+DHS.US,D,20151209,000000,48.9125,49.579,48.6837,48.9215,33538.640002094,0
+DHS.US,D,20151210,000000,48.9125,49.2746,48.8777,48.9274,38792.152355628,0
+DHS.US,D,20151211,000000,48.4211,48.5514,48.0918,48.1824,46434.173195957,0
+DHS.US,D,20151214,000000,48.1147,48.4739,47.8769,48.4659,84707.609062028,0
+DHS.US,D,20151215,000000,48.7942,49.2478,48.7942,49.0389,46550.783879656,0
+DHS.US,D,20151216,000000,49.2478,49.9053,49.205,49.8068,38551.894136628,0
+DHS.US,D,20151217,000000,49.9053,50.0435,49.2208,49.2478,42844.373614161,0
+DHS.US,D,20151218,000000,49.0687,49.0687,48.4977,48.6439,66485.179205063,0
+DHS.US,D,20151221,000000,48.7613,48.8319,48.4887,48.809,53619.803946638,0
+DHS.US,D,20151222,000000,49.0219,49.4835,48.9025,49.396,32603.744003474,0
+DHS.US,D,20151223,000000,49.6427,50.2783,49.6427,50.2783,32454.964855306,0
+DHS.US,D,20151224,000000,50.1938,50.2942,50.0187,50.1938,28254.969713121,0
+DHS.US,D,20151228,000000,49.8336,49.951,49.6556,49.9073,147558.75704665,0
+DHS.US,D,20151229,000000,50.2316,50.3758,50.2007,50.347,48943.313424511,0
+DHS.US,D,20151230,000000,50.1769,50.2326,49.961,49.9799,86407.511356293,0
+DHS.US,D,20151231,000000,49.8028,49.9958,49.6138,49.7053,36233.754165856,0
+DHS.US,D,20160104,000000,49.0389,49.3313,48.7274,49.3313,158071.8133408,0
+DHS.US,D,20160105,000000,49.4377,49.7501,49.2258,49.7053,45969.740990192,0
+DHS.US,D,20160106,000000,49.0517,49.4646,48.7852,49.1204,55288.543040949,0
+DHS.US,D,20160107,000000,48.4181,48.8578,48.0301,48.1884,56800.460870974,0
+DHS.US,D,20160108,000000,48.4639,48.4639,47.5755,47.6332,83093.154251509,0
+DHS.US,D,20160111,000000,47.8919,47.9009,47.3507,47.7566,64370.102666249,0
+DHS.US,D,20160112,000000,48.0878,48.0878,47.1478,47.7058,93781.126571212,0
+DHS.US,D,20160113,000000,47.8729,47.9217,46.8185,46.8573,60789.350465085,0
+DHS.US,D,20160114,000000,46.9966,48.0391,46.8483,47.7755,61624.725276754,0
+DHS.US,D,20160115,000000,46.6186,47.0503,46.4286,46.9449,77541.078337126,0
+DHS.US,D,20160119,000000,47.3845,47.3845,46.5957,47.0125,242773.39081575,0
+DHS.US,D,20160120,000000,46.3141,46.4644,45.0369,46.0814,139142.68253005,0
+DHS.US,D,20160121,000000,46.2435,47.102,46.0546,46.733,68105.66560267,0
+DHS.US,D,20160122,000000,47.4343,47.7566,47.3099,47.6581,41960.746105788,0
+DHS.US,D,20160125,000000,47.5497,47.682,47.0394,47.0493,44486.97583109,0
+DHS.US,D,20160126,000000,47.305,47.9804,47.301,47.9058,35113.889496542,0
+DHS.US,D,20160127,000000,47.8083,48.4271,47.3835,47.682,183695.00055459,0
+DHS.US,D,20160128,000000,48.0749,48.1893,47.7476,48.0491,56946.224225598,0
+DHS.US,D,20160129,000000,48.253,49.0707,48.253,49.0707,36245.817340033,0
+DHS.US,D,20160201,000000,48.8031,49.2458,48.5524,49.0079,49194.629553172,0
+DHS.US,D,20160202,000000,48.5156,48.5156,48.1674,48.2987,108920.41016177,0
+DHS.US,D,20160203,000000,48.5932,49.0895,47.9177,49.0468,66690.25316605,0
+DHS.US,D,20160204,000000,48.8707,49.1552,48.7474,49.0259,32172.485526691,0
+DHS.US,D,20160205,000000,48.8797,48.8797,48.4907,48.6946,39162.089697017,0
+DHS.US,D,20160208,000000,48.2032,48.4559,47.7416,48.3564,81160.030589847,0
+DHS.US,D,20160209,000000,47.8929,48.2808,47.6024,47.9685,60573.218594437,0
+DHS.US,D,20160210,000000,48.0958,48.238,47.69,47.7566,90575.33803401,0
+DHS.US,D,20160211,000000,47.1796,47.5308,46.9151,47.2861,83389.707283329,0
+DHS.US,D,20160212,000000,47.6332,48.0888,47.4701,48.0888,90944.270110885,0
+DHS.US,D,20160216,000000,48.4907,48.7642,48.2987,48.7642,88974.956926695,0
+DHS.US,D,20160217,000000,49.1403,49.5859,48.9911,49.4327,69057.651098039,0
+DHS.US,D,20160218,000000,49.5303,49.7471,49.3671,49.6476,45522.398281174,0
+DHS.US,D,20160219,000000,49.3999,49.4785,49.1492,49.4695,75754.723294602,0
+DHS.US,D,20160222,000000,49.8794,50.1391,49.783,50.0515,107060.67080967,0
+DHS.US,D,20160223,000000,49.964,49.9978,49.575,49.6337,96244.024632092,0
+DHS.US,D,20160224,000000,49.2656,49.9043,49.0199,49.8794,51031.247821428,0
+DHS.US,D,20160225,000000,49.9272,50.4226,49.8266,50.4226,57959.53085636,0
+DHS.US,D,20160226,000000,50.719,50.719,50.0733,50.144,117953.71709036,0
+DHS.US,D,20160229,000000,50.1539,50.4793,49.9092,49.9092,48144.128135368,0
+DHS.US,D,20160301,000000,50.2823,50.7588,50.1957,50.7031,44138.149044509,0
+DHS.US,D,20160302,000000,50.6305,51.1736,50.5061,51.1736,62787.816320199,0
+DHS.US,D,20160303,000000,51.2243,51.5397,51.0105,51.5397,42097.46207978,0
+DHS.US,D,20160304,000000,51.5615,51.9694,51.3666,51.7317,91967.629386793,0
+DHS.US,D,20160307,000000,51.5705,52.239,51.5705,52.1445,118692.58650862,0
+DHS.US,D,20160308,000000,51.9694,51.9694,51.5615,51.6023,68395.181782888,0
+DHS.US,D,20160309,000000,51.7983,52.1365,51.7406,51.9346,96275.187832046,0
+DHS.US,D,20160310,000000,52.0947,52.1913,51.4591,51.9535,57054.79279318,0
+DHS.US,D,20160311,000000,52.2311,52.5712,52.2311,52.5195,79112.306773516,0
+DHS.US,D,20160314,000000,52.3634,52.5712,52.1535,52.4738,65048.656213635,0
+DHS.US,D,20160315,000000,52.1365,52.3136,52.046,52.3136,399234.77040409,0
+DHS.US,D,20160316,000000,52.2479,52.8607,52.1693,52.7633,156966.0223747,0
+DHS.US,D,20160317,000000,52.7881,53.4814,52.7543,53.3551,63162.779984161,0
+DHS.US,D,20160318,000000,53.5978,53.6496,53.2607,53.3103,98178.153558268,0
+DHS.US,D,20160321,000000,53.3203,53.379,53.1024,53.2517,40771.518184963,0
+DHS.US,D,20160322,000000,53.1363,53.3442,52.9662,53.1601,66776.70591431,0
+DHS.US,D,20160323,000000,53.1124,53.1124,52.7195,52.7195,55824.349027254,0
+DHS.US,D,20160324,000000,52.4906,52.8776,52.3464,52.8687,61250.766877307,0
+DHS.US,D,20160328,000000,53.002,53.1024,52.7383,52.9752,47648.532729648,0
+DHS.US,D,20160329,000000,52.8776,53.566,52.803,53.5064,60131.907472507,0
+DHS.US,D,20160330,000000,53.7481,53.8027,53.557,53.6177,49935.509500465,0
+DHS.US,D,20160331,000000,53.5829,53.7879,53.557,53.5899,54333.541752036,0
+DHS.US,D,20160401,000000,53.2019,53.7291,53.1721,53.6883,25440.229072116,0
+DHS.US,D,20160404,000000,53.5998,53.7221,53.4118,53.5481,58521.473720047,0
+DHS.US,D,20160405,000000,53.3392,53.3392,53.0626,53.0626,149078.71699279,0
+DHS.US,D,20160406,000000,53.1363,53.557,52.992,53.5332,123598.27734009,0
+DHS.US,D,20160407,000000,53.2964,53.37,52.9234,53.1024,42664.431266039,0
+DHS.US,D,20160408,000000,53.4576,53.6078,53.2377,53.379,67088.337913849,0
+DHS.US,D,20160411,000000,53.5829,53.7481,53.2189,53.2377,66564.59510172,0
+DHS.US,D,20160412,000000,53.2457,53.9112,53.2457,53.8177,48998.602972816,0
+DHS.US,D,20160413,000000,54.0017,54.0017,53.6933,53.9122,50639.194660716,0
+DHS.US,D,20160414,000000,53.9022,54.1052,53.7879,53.8793,187990.49582566,0
+DHS.US,D,20160415,000000,53.8107,53.9311,53.7729,53.8793,125844.03826581,0
+DHS.US,D,20160418,000000,53.6416,54.2703,53.6416,54.2166,62035.878463244,0
+DHS.US,D,20160419,000000,54.3131,54.5339,54.2166,54.517,57215.635115523,0
+DHS.US,D,20160420,000000,54.517,54.5498,54.1658,54.1907,113199.82120061,0
+DHS.US,D,20160421,000000,54.0744,54.1489,53.4666,53.5332,58657.184429523,0
+DHS.US,D,20160422,000000,53.566,53.8963,53.566,53.8615,39111.826471285,0
+DHS.US,D,20160425,000000,53.7113,53.7977,53.4934,53.7779,35691.916592464,0
+DHS.US,D,20160426,000000,53.8843,54.0962,53.8147,53.954,85510.815409229,0
+DHS.US,D,20160427,000000,54.0316,54.5329,54.0316,54.4105,58545.600068398,0
+DHS.US,D,20160428,000000,54.1221,54.5329,53.7709,54.0803,51187.063821198,0
+DHS.US,D,20160429,000000,53.9728,54.0714,53.5451,53.9092,57933.393978979,0
+DHS.US,D,20160502,000000,54.0316,54.2773,53.945,54.2245,50396.925912687,0
+DHS.US,D,20160503,000000,53.9191,53.9778,53.6287,53.8575,51996.301755487,0
+DHS.US,D,20160504,000000,53.6844,53.9728,53.6844,53.8475,58298.304997795,0
+DHS.US,D,20160505,000000,54.0076,54.135,53.6933,53.8674,42896.647368922,0
+DHS.US,D,20160506,000000,53.8237,54.1539,53.6754,54.131,49564.566894562,0
+DHS.US,D,20160509,000000,54.1032,54.2156,53.9002,54.139,58546.605332912,0
+DHS.US,D,20160510,000000,54.2156,54.6424,54.1887,54.6424,37074.1553001,0
+DHS.US,D,20160511,000000,54.5708,54.5746,54.2245,54.2245,55408.169518192,0
+DHS.US,D,20160512,000000,54.3469,54.5329,54.139,54.4255,41445.045409775,0
+DHS.US,D,20160513,000000,54.3379,54.3947,53.7451,53.8933,65914.188960744,0
+DHS.US,D,20160516,000000,53.8843,54.4474,53.8843,54.3648,41942.651344524,0
+DHS.US,D,20160517,000000,54.2156,54.2156,53.5958,53.7629,126394.92321984,0
+DHS.US,D,20160518,000000,53.6933,53.8147,53.011,53.2407,46905.642253326,0
+DHS.US,D,20160519,000000,53.0895,53.383,52.8458,53.3511,46797.073685744,0
+DHS.US,D,20160520,000000,53.5451,53.6854,53.4068,53.6217,49591.709036456,0
+DHS.US,D,20160523,000000,53.569,53.6585,53.4695,53.5014,69166.219665619,0
+DHS.US,D,20160524,000000,53.6048,54.1042,53.6048,53.9908,56001.275581832,0
+DHS.US,D,20160525,000000,54.1648,54.4892,54.1032,54.3897,70637.92691506,0
+DHS.US,D,20160526,000000,54.4872,54.526,54.3658,54.4682,133713.24888644,0
+DHS.US,D,20160527,000000,54.51,54.6622,54.4404,54.6264,53125.213805433,0
+DHS.US,D,20160531,000000,54.7458,54.8503,54.4165,54.6164,86653.801162381,0
+DHS.US,D,20160601,000000,54.4125,54.6483,54.3697,54.6076,77708.957511071,0
+DHS.US,D,20160602,000000,54.5508,54.8313,54.4305,54.7975,71899.533880939,0
+DHS.US,D,20160603,000000,54.8313,55.1328,54.7796,55.0592,155641.0837444,0
+DHS.US,D,20160606,000000,55.0681,55.3715,55.0422,55.2332,200675.92873596,0
+DHS.US,D,20160607,000000,55.4153,55.7018,55.3377,55.5625,138740.57672419,0
+DHS.US,D,20160608,000000,55.6162,55.7853,55.5804,55.7187,58521.473720047,0
+DHS.US,D,20160609,000000,55.6222,55.846,55.472,55.7465,47729.959155334,0
+DHS.US,D,20160610,000000,55.4461,55.639,55.2849,55.4292,196874.01834158,0
+DHS.US,D,20160613,000000,55.2681,55.5546,55.1138,55.1138,75201.827811547,0
+DHS.US,D,20160614,000000,55.0014,55.1815,54.8413,55.1586,87135.322864896,0
+DHS.US,D,20160615,000000,55.2153,55.4978,55.1188,55.2153,61119.077225888,0
+DHS.US,D,20160616,000000,55.078,55.5197,54.7557,55.462,73522.030807576,0
+DHS.US,D,20160617,000000,55.5197,55.6222,55.2322,55.5456,48337.13892218,0
+DHS.US,D,20160620,000000,56.0618,56.1156,55.7107,55.7376,77670.757459514,0
+DHS.US,D,20160621,000000,55.8201,56.1176,55.7018,55.9823,59254.311551222,0
+DHS.US,D,20160622,000000,56.0778,56.1276,55.7883,55.8112,212992.4295694,0
+DHS.US,D,20160623,000000,56.228,56.4817,56.1226,56.4389,162387.41390217,0
+DHS.US,D,20160624,000000,55.0582,55.8281,54.712,55.1128,185804.04550631,0
+DHS.US,D,20160627,000000,54.7369,54.8045,54.2583,54.5876,938203.31887283,0
+DHS.US,D,20160628,000000,55.0412,55.2839,54.7199,55.2581,112993.74197511,0
+DHS.US,D,20160629,000000,55.6848,56.1752,55.644,56.1374,197295.22417321,0
+DHS.US,D,20160630,000000,56.2051,56.9721,56.1046,56.9721,77283.730621377,0
+DHS.US,D,20160701,000000,57.0248,57.3312,56.9133,57.1312,44516.128502015,0
+DHS.US,D,20160705,000000,56.9303,57.0616,56.789,56.9045,103469.86596335,0
+DHS.US,D,20160706,000000,56.8199,57.2108,56.5284,57.188,74097.042109953,0
+DHS.US,D,20160707,000000,57.2376,57.3004,56.6279,56.8288,93818.321358254,0
+DHS.US,D,20160708,000000,57.172,57.5958,56.987,57.5371,67785.991487012,0
+DHS.US,D,20160711,000000,57.6913,57.9549,57.5381,57.8375,114871.57608846,0
+DHS.US,D,20160712,000000,58.0663,58.1877,57.8604,58.0395,120758.40508622,0
+DHS.US,D,20160713,000000,58.129,58.2195,57.9141,58.1996,84852.367152137,0
+DHS.US,D,20160714,000000,58.307,58.4383,58.1379,58.2642,70517.295173303,0
+DHS.US,D,20160715,000000,58.4931,58.5109,58.1787,58.4075,90937.233259282,0
+DHS.US,D,20160718,000000,58.4075,58.5021,58.2424,58.4573,78645.86403872,0
+DHS.US,D,20160719,000000,58.3568,58.3568,58.1976,58.3309,69755.304671202,0
+DHS.US,D,20160720,000000,58.3747,58.4035,58.1966,58.313,101425.15794058,0
+DHS.US,D,20160721,000000,58.3309,58.4304,58.0763,58.2722,81703.87869227,0
+DHS.US,D,20160722,000000,58.2554,58.5955,58.2554,58.5955,65516.104212944,0
+DHS.US,D,20160725,000000,58.5021,58.5021,58.1797,58.3558,58835.116248616,0
+DHS.US,D,20160726,000000,58.2802,58.3896,57.9519,58.1011,80288.46625565,0
+DHS.US,D,20160727,000000,58.1449,58.1449,57.4883,57.731,90651.738137123,0
+DHS.US,D,20160728,000000,57.6564,57.8415,57.3799,57.756,61776.520218466,0
+DHS.US,D,20160729,000000,57.6207,58.0822,57.5988,58.0563,56060.586188196,0
+DHS.US,D,20160801,000000,58.0135,58.0474,57.6296,57.6903,178231.38791749,0
+DHS.US,D,20160802,000000,57.6664,57.739,57.1422,57.3431,77179.183111854,0
+DHS.US,D,20160803,000000,57.3272,57.3352,57.0795,57.3202,60051.486311336,0
+DHS.US,D,20160804,000000,57.3521,57.4785,57.2675,57.3113,38024.130266439,0
+DHS.US,D,20160805,000000,57.5759,57.6485,57.4755,57.6107,35754.242992371,0
+DHS.US,D,20160808,000000,57.7212,57.7798,57.6207,57.6754,97547.852707586,0
+DHS.US,D,20160809,000000,57.6664,57.7908,57.6177,57.6664,37711.493002384,0
+DHS.US,D,20160810,000000,57.7728,57.8345,57.4933,57.5858,44579.460166438,0
+DHS.US,D,20160811,000000,57.74,57.8922,57.6574,57.8345,66822.948081983,0
+DHS.US,D,20160812,000000,57.8504,58.0643,57.8345,57.8504,47716.890716644,0
+DHS.US,D,20160815,000000,58.0225,58.1041,57.9051,57.9051,39117.858058372,0
+DHS.US,D,20160816,000000,57.7997,57.7997,57.5103,57.5103,76275.450313188,0
+DHS.US,D,20160817,000000,57.4843,57.7182,57.2298,57.6824,45088.124010848,0
+DHS.US,D,20160818,000000,57.747,57.9519,57.6564,57.9519,47594.248445857,0
+DHS.US,D,20160819,000000,57.7818,57.8126,57.4396,57.6107,30291.635619791,0
+DHS.US,D,20160822,000000,57.5152,57.6505,57.3421,57.5629,49690.224958892,0
+DHS.US,D,20160823,000000,57.6714,57.8216,57.6435,57.6435,31942.279952839,0
+DHS.US,D,20160824,000000,57.5968,57.5968,57.365,57.4426,111732.13500922,0
+DHS.US,D,20160825,000000,57.3471,57.6057,57.3471,57.4157,98812.475467009,0
+DHS.US,D,20160826,000000,57.5152,57.8395,56.9193,57.1004,52635.649986801,0
+DHS.US,D,20160829,000000,57.1282,57.5152,57.1282,57.4695,56986.434806184,0
+DHS.US,D,20160830,000000,57.4973,57.5241,57.166,57.2994,43903.922412596,0
+DHS.US,D,20160831,000000,57.2288,57.3302,56.9193,57.186,41037.913281344,0
+DHS.US,D,20160901,000000,57.18,57.2366,56.9233,57.2366,47310.763852727,0
+DHS.US,D,20160902,000000,57.4695,57.8037,57.4327,57.6256,48302.959928682,0
+DHS.US,D,20160906,000000,57.7261,58.0195,57.6614,58.0195,54662.263248325,0
+DHS.US,D,20160907,000000,58.0017,58.124,57.8892,58.0981,42188.941150613,0
+DHS.US,D,20160908,000000,58.0613,58.1548,57.8892,58.0703,50588.931434984,0
+DHS.US,D,20160909,000000,57.6515,57.6515,56.4169,56.4169,124487.93643555,0
+DHS.US,D,20160912,000000,56.1464,57.3242,56.1136,57.176,78354.337329473,0
+DHS.US,D,20160913,000000,56.8169,56.8169,55.9903,56.1722,60730.039858721,0
+DHS.US,D,20160914,000000,56.1792,56.5085,55.845,56.0161,53651.972411107,0
+DHS.US,D,20160915,000000,55.9992,56.5821,55.9594,56.4647,50047.09386159,0
+DHS.US,D,20160916,000000,56.2728,56.3653,56.0539,56.2926,61351.293328771,0
+DHS.US,D,20160919,000000,56.4926,56.6219,56.3245,56.3434,36499.143997723,0
+DHS.US,D,20160920,000000,56.5493,56.5831,56.2469,56.2469,52363.223303332,0
+DHS.US,D,20160921,000000,56.4687,57.0397,56.2976,56.9791,167165.43614028,0
+DHS.US,D,20160922,000000,57.2804,57.5441,57.2804,57.4695,56700.939684024,0
+DHS.US,D,20160923,000000,57.3302,57.4695,57.2705,57.2705,49777.682971666,0
+DHS.US,D,20160926,000000,57.1581,57.2048,56.9383,56.9651,98886.865041093,0
+DHS.US,D,20160927,000000,56.9045,57.189,56.7821,56.983,36515.228229957,0
+DHS.US,D,20160928,000000,57.1034,57.5351,56.8268,57.5351,226620.80059443,0
+DHS.US,D,20160929,000000,57.4287,57.5023,56.8955,57.0437,246435.56944259,0
+DHS.US,D,20160930,000000,57.3023,57.5351,57.2854,57.3023,37466.208460811,0
+DHS.US,D,20161003,000000,57.2396,57.2396,56.8676,57.0258,113696.42187084,0
+DHS.US,D,20161004,000000,57.0537,57.0616,56.1574,56.3693,47706.838071498,0
+DHS.US,D,20161005,000000,56.593,56.6528,56.3693,56.3693,39823.553747653,0
+DHS.US,D,20161006,000000,56.2638,56.4767,56.0539,56.2936,69045.587923862,0
+DHS.US,D,20161007,000000,56.4339,56.4339,55.9823,56.1384,60509.886930013,0
+DHS.US,D,20161010,000000,56.3871,56.5851,56.3633,56.3961,83661.128702283,0
+DHS.US,D,20161011,000000,56.3354,56.3354,55.654,55.8629,51756.043536487,0
+DHS.US,D,20161012,000000,55.8629,56.1006,55.8261,55.9903,33023.944570596,0
+DHS.US,D,20161013,000000,55.7256,56.1216,55.5088,55.9206,291844.37283362,0
+DHS.US,D,20161014,000000,56.0967,56.2479,55.7923,55.8261,33052.091977006,0
+DHS.US,D,20161017,000000,55.7923,55.8729,55.7177,55.7177,35113.889496542,0
+DHS.US,D,20161018,000000,56.026,56.0986,55.7853,55.9574,45199.708371973,0
+DHS.US,D,20161019,000000,55.9992,56.1932,55.8967,56.0788,101926.78493338,0
+DHS.US,D,20161020,000000,55.9992,56.0648,55.7933,55.8897,31393.405527842,0
+DHS.US,D,20161021,000000,55.7694,55.8669,55.664,55.7694,34930.931354877,0
+DHS.US,D,20161024,000000,55.9365,56.0161,55.7654,55.9107,58851.200480849,0
+DHS.US,D,20161025,000000,55.9455,56.046,55.8311,55.8857,24951.670517998,0
+DHS.US,D,20161026,000000,55.7296,55.9733,55.5794,55.7744,32453.959590792,0
+DHS.US,D,20161027,000000,55.9265,55.9545,55.5446,55.5973,41981.856660595,0
+DHS.US,D,20161028,000000,55.5446,55.9037,55.3943,55.5257,60906.966413299,0
+DHS.US,D,20161031,000000,55.5356,55.7575,55.5356,55.659,41791.861667327,0
+DHS.US,D,20161101,000000,55.6779,55.6779,54.8911,55.1427,738237.10688421,0
+DHS.US,D,20161102,000000,55.0114,55.0114,54.6016,54.6483,47157.963646501,0
+DHS.US,D,20161103,000000,54.7269,54.7855,54.4135,54.52,60990.403368014,0
+DHS.US,D,20161104,000000,54.5378,54.7478,54.4314,54.4314,55208.121879777,0
+DHS.US,D,20161107,000000,54.9497,55.669,54.9437,55.4441,111098.818365,0
+DHS.US,D,20161108,000000,55.4441,55.9515,55.4441,55.8401,145057.65893421,0
+DHS.US,D,20161109,000000,55.4213,56.2877,54.892,56.032,120432.69938348,0
+DHS.US,D,20161110,000000,56.1782,56.1782,55.5028,55.7038,736113.98822927,0
+DHS.US,D,20161111,000000,55.5884,55.7346,55.1686,55.6062,60003.233614633,0
+DHS.US,D,20161114,000000,55.6779,55.8947,55.4441,55.7206,157233.42273559,0
+DHS.US,D,20161115,000000,55.8679,56.2807,55.8679,56.2708,53469.014269442,0
+DHS.US,D,20161116,000000,56.228,56.3583,55.9903,56.1016,41263.092532625,0
+DHS.US,D,20161117,000000,56.0658,56.2658,55.9545,55.9783,38004.024976147,0
+DHS.US,D,20161118,000000,56.0221,56.216,55.9017,56.041,288350.07338071,0
+DHS.US,D,20161121,000000,56.2429,56.5463,56.2429,56.5215,68764.113859762,0
+DHS.US,D,20161122,000000,56.6488,56.9353,56.604,56.8666,85021.251590598,0
+DHS.US,D,20161123,000000,56.8159,56.9015,56.6946,56.9015,45523.40354569,0
+DHS.US,D,20161125,000000,56.9015,57.2128,56.8775,57.2128,29904.608781653,0
+DHS.US,D,20161128,000000,57.183,57.3401,57.1332,57.2128,54585.863145212,0
+DHS.US,D,20161129,000000,57.0845,57.2924,57.0317,57.166,350249.23586996,0
+DHS.US,D,20161130,000000,57.3411,57.359,57.0139,57.0139,79086.169896134,0
+DHS.US,D,20161201,000000,57.0507,57.0507,56.5632,56.6876,48048.628006477,0
+DHS.US,D,20161202,000000,56.6776,57.0317,56.6776,56.8159,51274.521833972,0
+DHS.US,D,20161205,000000,57.0139,57.0745,56.8995,57.0228,88022.971431327,0
+DHS.US,D,20161206,000000,57.0596,57.2745,56.9711,57.2228,110122.70652128,0
+DHS.US,D,20161207,000000,57.2386,58.0305,57.2386,58.0115,119370.13479149,0
+DHS.US,D,20161208,000000,58.0375,58.2662,57.8514,58.0185,56972.361102978,0
+DHS.US,D,20161209,000000,58.0922,58.4175,58.0922,58.3329,45424.887623254,0
+DHS.US,D,20161212,000000,58.4413,58.8124,58.4413,58.6443,66981.779875297,0
+DHS.US,D,20161213,000000,58.874,59.0869,58.7656,58.9964,80401.05588129,0
+DHS.US,D,20161214,000000,58.9298,58.9775,58.1698,58.1867,38229.204227427,0
+DHS.US,D,20161215,000000,58.1011,58.5557,58.0733,58.3757,245635.37888894,0
+DHS.US,D,20161216,000000,58.5637,58.7756,58.5139,58.6711,61908.209869884,0
+DHS.US,D,20161219,000000,58.7069,58.896,58.6273,58.8293,49612.819591264,0
+DHS.US,D,20161220,000000,58.874,59.0333,58.8293,58.9457,42265.341253725,0
+DHS.US,D,20161221,000000,58.9457,59.0869,58.7318,58.7318,69737.209909938,0
+DHS.US,D,20161222,000000,58.7,58.7656,58.5806,58.7487,56756.22923233,0
+DHS.US,D,20161223,000000,58.7428,58.8074,58.687,58.8074,75867.312920242,0
+DHS.US,D,20161227,000000,58.8074,58.9497,58.8074,58.8412,34775.115355107,0
+DHS.US,D,20161228,000000,58.877,58.877,58.4055,58.4533,30944.052289796,0
+DHS.US,D,20161229,000000,58.4622,58.7179,58.4622,58.6572,39185.210780854,0
+DHS.US,D,20161230,000000,58.6741,58.7786,58.4433,58.5577,58146.510056084,0
+DHS.US,D,20170103,000000,58.7786,58.9497,58.6353,58.9497,52756.281728558,0
+DHS.US,D,20170104,000000,59.0372,59.254,59.0372,59.1546,103928.26658203,0
+DHS.US,D,20170105,000000,59.1187,59.1347,58.9268,59.1089,49385.629810955,0
+DHS.US,D,20170106,000000,59.0551,59.1417,58.8254,58.9994,36574.538836321,0
+DHS.US,D,20170109,000000,58.877,59.0173,58.6204,58.6403,46226.083441425,0
+DHS.US,D,20170110,000000,58.5757,58.702,58.3677,58.3946,50924.689782876,0
+DHS.US,D,20170111,000000,58.4025,58.5647,58.2912,58.4622,37579.803350966,0
+DHS.US,D,20170112,000000,58.4195,58.4573,58.1101,58.4204,46235.130822057,0
+DHS.US,D,20170113,000000,58.4533,58.5507,58.3528,58.4264,42709.668169199,0
+DHS.US,D,20170117,000000,58.4354,58.702,58.4354,58.6005,75714.512714016,0
+DHS.US,D,20170118,000000,58.5757,58.6831,58.4931,58.6105,63723.717583333,0
+DHS.US,D,20170119,000000,58.5757,58.6005,58.1538,58.2772,83851.123695551,0
+DHS.US,D,20170120,000000,58.4354,58.7348,58.4254,58.6005,48552.265528314,0
+DHS.US,D,20170123,000000,58.5289,58.5289,58.2424,58.4065,44280.896605588,0
+DHS.US,D,20170124,000000,58.303,58.6443,58.303,58.5707,69246.640826791,0
+DHS.US,D,20170125,000000,58.7636,58.9099,58.6373,58.896,49881.225216674,0
+DHS.US,D,20170126,000000,58.7836,58.7836,58.6253,58.698,52597.449935244,0
+DHS.US,D,20170127,000000,58.6622,58.7149,58.4075,58.4871,49223.782224097,0
+DHS.US,D,20170130,000000,58.31,58.3588,58.0057,58.1658,55239.285079731,0
+DHS.US,D,20170131,000000,58.0593,58.3727,58.0593,58.3727,55622.290859811,0
+DHS.US,D,20170201,000000,58.4065,58.4065,57.9271,57.9897,83705.360340928,0
+DHS.US,D,20170202,000000,58.0335,58.2424,57.9977,58.2424,65820.699360882,0
+DHS.US,D,20170203,000000,58.4234,58.6144,58.3727,58.5419,59173.89039005,0
+DHS.US,D,20170206,000000,58.5109,58.5707,58.3379,58.4145,67618.112313067,0
+DHS.US,D,20170207,000000,58.4573,58.5467,58.318,58.3986,94720.04362789,0
+DHS.US,D,20170208,000000,58.3896,58.5547,58.3438,58.5109,61824.772915169,0
+DHS.US,D,20170209,000000,58.5617,58.8312,58.5617,58.7248,34478.562323287,0
+DHS.US,D,20170210,000000,58.7934,58.9885,58.7556,58.9526,34909.82080007,0
+DHS.US,D,20170213,000000,59.0053,59.1575,58.8362,59.1049,29513.560885456,0
+DHS.US,D,20170214,000000,59.0779,59.1924,58.8273,59.1924,204054.62276968,0
+DHS.US,D,20170215,000000,59.1049,59.4371,59.0053,59.3844,64268.57095027,0
+DHS.US,D,20170216,000000,59.3844,59.5435,59.3326,59.4978,68300.68691851,0
+DHS.US,D,20170217,000000,59.3744,59.6053,59.279,59.6053,75026.911785999,0
+DHS.US,D,20170221,000000,59.6599,60.1413,59.6599,60.0996,65945.352160698,0
+DHS.US,D,20170222,000000,60.0359,60.0618,59.8548,59.9494,26364.067161075,0
+DHS.US,D,20170223,000000,60.0996,60.3324,59.9812,60.2319,32207.669784704,0
+DHS.US,D,20170224,000000,60.0897,60.4587,60.0897,60.4418,35836.674682572,0
+DHS.US,D,20170227,000000,60.4328,60.5343,60.3284,60.4508,52763.318580161,0
+DHS.US,D,20170228,000000,60.3194,60.4418,60.2667,60.3642,33188.807950998,0
+DHS.US,D,20170301,000000,60.4836,60.9202,60.4776,60.7452,41078.12386193,0
+DHS.US,D,20170302,000000,60.7015,60.8158,60.5622,60.596,47197.168962573,0
+DHS.US,D,20170303,000000,60.5005,60.5651,60.3035,60.4925,59515.68032503,0
+DHS.US,D,20170306,000000,60.3284,60.389,60.1861,60.3722,62452.057972308,0
+DHS.US,D,20170307,000000,60.2239,60.2578,60.0707,60.1155,185371.78176501,0
+DHS.US,D,20170308,000000,60.1085,60.1085,59.7445,59.7445,35878.895792187,0
+DHS.US,D,20170309,000000,59.7624,59.8658,59.455,59.6987,48713.107850657,0
+DHS.US,D,20170310,000000,59.9673,60.0588,59.7763,59.9932,46419.094228238,0
+DHS.US,D,20170313,000000,59.9414,60.0489,59.7952,59.9275,35889.953701848,0
+DHS.US,D,20170314,000000,59.83,59.83,59.6769,59.7862,35397.374089672,0
+DHS.US,D,20170315,000000,59.9006,60.5841,59.9006,60.4328,37039.976306602,0
+DHS.US,D,20170316,000000,60.413,60.4876,60.2677,60.3026,38836.383994272,0
+DHS.US,D,20170317,000000,60.3812,60.5433,60.2836,60.3642,41525.466570947,0
+DHS.US,D,20170320,000000,60.3722,60.392,60.1653,60.2677,24103.227267638,0
+DHS.US,D,20170321,000000,60.389,60.405,59.8648,59.8648,61095.956142052,0
+DHS.US,D,20170322,000000,59.846,59.9394,59.6351,59.8698,26673.688631584,0
+DHS.US,D,20170323,000000,59.7704,60.1861,59.7266,59.83,30635.4360838,0
+DHS.US,D,20170324,000000,59.8838,59.9673,59.6091,59.7704,42170.846389349,0
+DHS.US,D,20170327,000000,59.4321,59.6937,59.3953,59.6191,41320.392609959,0
+DHS.US,D,20170328,000000,59.5943,59.9802,59.4719,59.9236,34945.005058082,0
+DHS.US,D,20170329,000000,59.9394,60.0349,59.8788,60.023,34906.805006525,0
+DHS.US,D,20170330,000000,60.0329,60.1831,59.8788,60.1215,37060.081596895,0
+DHS.US,D,20170331,000000,60.0857,60.2389,60.0141,60.023,40058.78564408,0
+DHS.US,D,20170403,000000,60.1573,60.1573,59.6858,59.9633,102659.62276455,0
+DHS.US,D,20170404,000000,59.8788,60.0887,59.7833,60.0767,31041.562947716,0
+DHS.US,D,20170405,000000,60.211,60.4995,59.9026,59.9236,21031.138910883,0
+DHS.US,D,20170406,000000,59.9454,60.1393,59.8907,59.9981,21754.929361428,0
+DHS.US,D,20170407,000000,60.0419,60.21,60.023,60.023,26858.65730228,0
+DHS.US,D,20170410,000000,60.1215,60.2558,59.9076,60.0578,38576.020484979,0
+DHS.US,D,20170411,000000,60.023,60.1393,59.8002,60.1393,33040.02880283,0
+DHS.US,D,20170412,000000,60.0767,60.1653,59.9792,60.1215,44438.723134388,0
+DHS.US,D,20170413,000000,60.0071,60.0578,59.6569,59.6569,43584.24829694,0
+DHS.US,D,20170417,000000,59.7664,60.0329,59.7664,60.0329,20852.201827277,0
+DHS.US,D,20170418,000000,59.8966,60.0857,59.8698,59.9713,111310.92917758,0
+DHS.US,D,20170419,000000,60.0419,60.0807,59.7206,59.7574,32942.51814491,0
+DHS.US,D,20170420,000000,59.7664,60.0927,59.6579,59.9713,27739.269017108,0
+DHS.US,D,20170421,000000,59.8788,59.8788,59.6191,59.6937,45590.75626817,0
+DHS.US,D,20170424,000000,60.0867,60.2777,59.8878,60.0339,34170.951381805,0
+DHS.US,D,20170425,000000,60.1841,60.3752,60.1841,60.2816,44422.638902153,0
+DHS.US,D,20170426,000000,60.2816,60.5214,60.1215,60.1305,19725.30030636,0
+DHS.US,D,20170427,000000,60.2219,60.2816,60.0081,60.0967,28946.591699197,0
+DHS.US,D,20170428,000000,60.1403,60.1583,59.7405,59.84,19073.88890087,0
+DHS.US,D,20170501,000000,59.9056,59.9056,59.6858,59.7574,29073.255028042,0
+DHS.US,D,20170502,000000,59.7733,59.7813,59.5943,59.6649,42213.067498964,0
+DHS.US,D,20170503,000000,59.6191,59.6749,59.4401,59.6091,71418.012178424,0
+DHS.US,D,20170504,000000,59.5694,59.5694,59.2511,59.4321,27245.684140417,0
+DHS.US,D,20170505,000000,59.5087,59.8002,59.5087,59.7733,21696.624019578,0
+DHS.US,D,20170508,000000,59.7733,59.7733,59.6091,59.7126,36725.328513518,0
+DHS.US,D,20170509,000000,59.7664,59.7664,59.3446,59.5087,38511.683556042,0
+DHS.US,D,20170510,000000,59.4839,59.6291,59.4779,59.6091,22625.488431111,0
+DHS.US,D,20170511,000000,59.5555,59.5555,59.2352,59.4321,23213.568172177,0
+DHS.US,D,20170512,000000,59.3585,59.3774,59.2441,59.2988,26798.341431401,0
+DHS.US,D,20170515,000000,59.4032,59.6937,59.4032,59.5943,40038.680353787,0
+DHS.US,D,20170516,000000,59.5555,59.6937,59.3774,59.4321,78980.617122097,0
+DHS.US,D,20170517,000000,59.0591,59.275,58.9118,58.9168,59487.53291862,0
+DHS.US,D,20170518,000000,58.8094,59.2182,58.6681,59.0053,39704.932534925,0
+DHS.US,D,20170519,000000,58.9885,59.5375,58.9885,59.4401,85348.967822371,0
+DHS.US,D,20170522,000000,59.5655,59.7624,59.5237,59.6609,43529.964013148,0
+DHS.US,D,20170523,000000,59.7872,59.9394,59.7365,59.7962,106275.55922373,0
+DHS.US,D,20170524,000000,59.8568,59.9216,59.7793,59.8927,26435.440941614,0
+DHS.US,D,20170525,000000,59.9952,60.1375,59.9514,60.03,56999.503244874,0
+DHS.US,D,20170526,000000,60.03,60.03,59.9116,59.9673,29694.508498092,0
+DHS.US,D,20170530,000000,59.8848,60.0877,59.847,59.9772,23223.620817324,0
+DHS.US,D,20170531,000000,59.9952,60.0977,59.9295,60.02,23218.594494751,0
+DHS.US,D,20170601,000000,60.1463,60.5522,60.0349,60.5522,33223.99220901,0
+DHS.US,D,20170602,000000,60.6019,60.6735,60.5164,60.6019,63140.664164839,0
+DHS.US,D,20170605,000000,60.5671,60.593,60.4568,60.5353,18188.250863468,0
+DHS.US,D,20170606,000000,60.4726,60.5612,60.408,60.4288,23008.49421119,0
+DHS.US,D,20170607,000000,60.4378,60.5612,60.3424,60.4726,46393.962615371,0
+DHS.US,D,20170608,000000,60.3424,60.4736,60.219,60.3324,29688.476911004,0
+DHS.US,D,20170609,000000,60.394,60.78,60.3503,60.78,76414.176816208,0
+DHS.US,D,20170612,000000,60.8506,61.2018,60.8506,60.9998,40492.054649892,0
+DHS.US,D,20170613,000000,61.0963,61.1143,60.9462,61.0287,22546.072534453,0
+DHS.US,D,20170614,000000,61.2267,61.2267,60.982,61.1321,37755.724641029,0
+DHS.US,D,20170615,000000,60.8874,61.2287,60.8775,61.2018,85743.031512112,0
+DHS.US,D,20170616,000000,61.1411,61.3192,60.959,61.2834,15481.07352553,0
+DHS.US,D,20170619,000000,61.4226,61.4584,61.3291,61.4137,17167.907381104,0
+DHS.US,D,20170620,000000,61.3361,61.3371,61.0824,61.1143,46259.257170409,0
+DHS.US,D,20170621,000000,61.1232,61.1232,60.6835,60.7711,22454.593463621,0
+DHS.US,D,20170622,000000,60.8059,60.9212,60.7502,60.79,17283.512800288,0
+DHS.US,D,20170623,000000,60.7989,60.964,60.7621,60.8506,16663.264594752,0
+DHS.US,D,20170626,000000,61.0048,61.1809,61.0018,61.0347,36806.754939204,0
+DHS.US,D,20170627,000000,60.969,61.0247,60.5701,60.5701,89372.03640998,0
+DHS.US,D,20170628,000000,60.794,60.986,60.7751,60.785,27717.153197786,0
+DHS.US,D,20170629,000000,60.7233,60.7233,60.1135,60.2747,140372.12103145,0
+DHS.US,D,20170630,000000,60.4746,60.5453,60.3006,60.3453,31028.494509026,0
+DHS.US,D,20170703,000000,60.4587,60.8009,60.4587,60.6149,20761.728020958,0
+DHS.US,D,20170705,000000,60.6417,60.6417,60.3264,60.388,17194.044258484,0
+DHS.US,D,20170706,000000,60.221,60.2488,59.7713,59.84,38797.1786782,0
+DHS.US,D,20170707,000000,59.8578,59.9872,59.7972,59.9872,22983.362598323,0
+DHS.US,D,20170710,000000,59.9613,59.9782,59.7455,59.7972,85030.29897123,0
+DHS.US,D,20170711,000000,59.7972,59.7972,59.46,59.6997,20433.00652467,0
+DHS.US,D,20170712,000000,59.9872,60.2826,59.9872,60.1393,35464.726812154,0
+DHS.US,D,20170713,000000,60.1473,60.1573,60.022,60.1215,45384.677042668,0
+DHS.US,D,20170714,000000,60.0578,60.5293,60.0578,60.4746,31045.584005775,0
+DHS.US,D,20170717,000000,60.2906,60.5562,60.2906,60.4935,39856.727476637,0
+DHS.US,D,20170718,000000,60.3174,60.4696,60.3174,60.4318,37358.645157744,0
+DHS.US,D,20170719,000000,60.5015,60.7412,60.4258,60.7143,33374.781886207,0
+DHS.US,D,20170720,000000,60.7492,60.9432,60.7143,60.794,23276.899836601,0
+DHS.US,D,20170721,000000,60.597,60.7492,60.5293,60.7333,23696.095139207,0
+DHS.US,D,20170724,000000,60.7143,60.7143,60.411,60.4836,32835.960106357,0
+DHS.US,D,20170725,000000,60.7045,60.7571,60.6149,60.6775,25804.134826417,0
+DHS.US,D,20170726,000000,60.8268,60.9292,60.7731,60.8546,49739.482920109,0
+DHS.US,D,20170727,000000,60.979,61.36,60.97,61.36,40083.917256946,0
+DHS.US,D,20170728,000000,61.2625,61.2824,60.8457,61.0257,55815.301646622,0
+DHS.US,D,20170731,000000,61.0436,61.2187,61.0257,61.1033,37111.350087142,0
+DHS.US,D,20170801,000000,61.2157,61.3053,61.1033,61.1829,120812.68937001,0
+DHS.US,D,20170802,000000,61.1571,61.1571,60.9004,60.988,32131.269681591,0
+DHS.US,D,20170803,000000,60.9262,61.1163,60.9262,60.9979,25700.592581409,0
+DHS.US,D,20170804,000000,61.1033,61.1561,60.9442,61.1033,19421.710422937,0
+DHS.US,D,20170807,000000,60.988,61.1292,60.988,61.0755,32213.701371793,0
+DHS.US,D,20170808,000000,60.988,61.1789,60.8746,60.988,25507.581794596,0
+DHS.US,D,20170809,000000,60.9004,60.988,60.8029,60.9442,47279.600652773,0
+DHS.US,D,20170810,000000,60.7751,60.8099,60.5373,60.5463,54960.826809174,0
+DHS.US,D,20170811,000000,60.4308,60.5602,60.3254,60.404,31577.368934022,0
+DHS.US,D,20170814,000000,60.5881,60.97,60.5881,60.8636,528257.4550652,0
+DHS.US,D,20170815,000000,60.9004,60.9004,60.7233,60.8268,21306.581387896,0
+DHS.US,D,20170816,000000,60.8636,61.0655,60.8546,60.9362,30754.057296528,0
+DHS.US,D,20170817,000000,60.7412,60.8178,60.1275,60.1275,53688.161933634,0
+DHS.US,D,20170818,000000,60.03,60.1991,59.837,59.9673,37294.308228807,0
+DHS.US,D,20170821,000000,59.9673,60.21,59.8917,60.1911,100319.36697447,0
+DHS.US,D,20170822,000000,60.2578,60.5393,60.2578,60.4746,24598.822673358,0
+DHS.US,D,20170823,000000,60.3264,60.5641,60.3264,60.4498,13738.950121651,0
+DHS.US,D,20170824,000000,60.5025,60.6109,60.3712,60.3802,17824.345109167,0
+DHS.US,D,20170825,000000,60.5801,60.777,60.5801,60.5891,24019.790312922,0
+DHS.US,D,20170828,000000,60.7432,60.7432,60.392,60.5651,34514.751845814,0
+DHS.US,D,20170829,000000,60.3174,60.5989,60.2906,60.5483,44868.976346655,0
+DHS.US,D,20170830,000000,60.5483,60.6557,60.4328,60.5801,23038.652146629,0
+DHS.US,D,20170831,000000,60.6795,60.8854,60.6795,60.8198,62906.437532927,0
+DHS.US,D,20170901,000000,60.9114,61.1232,60.9114,60.9909,37495.361131736,0
+DHS.US,D,20170905,000000,60.9034,60.982,60.5303,60.7253,136168.10483121,0
+DHS.US,D,20170906,000000,60.8198,61.0536,60.8198,60.9551,58091.220507779,0
+DHS.US,D,20170907,000000,61.0456,61.0595,60.9034,61.0387,66622.900443568,0
+DHS.US,D,20170908,000000,60.9551,61.0218,60.8696,60.9551,33104.365731767,0
+DHS.US,D,20170911,000000,61.0963,61.5768,61.0963,61.532,38011.061827748,0
+DHS.US,D,20170912,000000,61.6275,61.7599,61.5221,61.6465,104899.35210318,0
+DHS.US,D,20170913,000000,61.5142,61.7091,61.5142,61.6544,26739.030825037,0
+DHS.US,D,20170914,000000,61.6275,61.9498,61.6275,61.9498,30161.956497402,0
+DHS.US,D,20170915,000000,61.9788,62.0642,61.8683,62.0642,17415.202451706,0
+DHS.US,D,20170918,000000,62.0732,62.2751,61.9826,62.1309,43288.700529634,0
+DHS.US,D,20170919,000000,62.1707,62.2751,62.121,62.2045,20857.22814985,0
+DHS.US,D,20170920,000000,62.2135,62.303,61.9598,62.1965,47876.727774473,0
+DHS.US,D,20170921,000000,62.1627,62.2015,62.0026,62.0195,20928.60193039,0
+DHS.US,D,20170922,000000,62.0732,62.116,62.0046,62.0106,17862.545160723,0
+DHS.US,D,20170925,000000,62.0195,62.3667,62.0195,62.3299,26440.467264187,0
+DHS.US,D,20170926,000000,62.3299,62.3746,62.1866,62.1955,44770.460424221,0
+DHS.US,D,20170927,000000,62.2672,62.4214,61.8454,62.0185,37016.855222765,0
+DHS.US,D,20170928,000000,62.0553,62.2961,62.0434,62.2195,20381.738034423,0
+DHS.US,D,20170929,000000,62.2751,62.2981,62.12,62.2483,26768.183495962,0
+DHS.US,D,20171002,000000,62.2135,62.499,62.1697,62.4552,46531.683853878,0
+DHS.US,D,20171003,000000,62.4124,62.6691,62.4124,62.6691,62109.262772813,0
+DHS.US,D,20171004,000000,62.509,62.7965,62.509,62.7965,32837.970635387,0
+DHS.US,D,20171005,000000,62.7775,63.0162,62.7775,62.9188,38498.615117352,0
+DHS.US,D,20171006,000000,62.8103,62.8103,62.6512,62.7775,176795.87019058,0
+DHS.US,D,20171009,000000,62.8819,62.9108,62.7397,62.8481,19537.315842122,0
+DHS.US,D,20171010,000000,63.0063,63.2341,63.0063,63.2212,122560.84436098,0
+DHS.US,D,20171011,000000,63.2977,63.3445,63.2371,63.3177,24955.691576057,0
+DHS.US,D,20171012,000000,63.2122,63.2967,63.0958,63.1684,24241.95377066,0
+DHS.US,D,20171013,000000,63.2749,63.3545,63.1237,63.1684,25312.560478756,0
+DHS.US,D,20171016,000000,63.2122,63.2221,63.1008,63.1784,22045.45080616,0
+DHS.US,D,20171017,000000,63.1506,63.2371,63.0332,63.2122,27771.437481577,0
+DHS.US,D,20171018,000000,63.3445,63.3773,63.1784,63.3177,55533.827582522,0
+DHS.US,D,20171019,000000,63.1883,63.4341,63.1883,63.4251,54390.841829371,0
+DHS.US,D,20171020,000000,63.4788,63.6052,63.3545,63.5952,266350.86474222,0
+DHS.US,D,20171023,000000,63.64,63.7295,63.3883,63.3983,55507.690705141,0
+DHS.US,D,20171024,000000,63.5056,63.5056,63.2371,63.3077,47889.796213163,0
+DHS.US,D,20171025,000000,63.1575,63.1575,62.6213,62.8362,37771.808873263,0
+DHS.US,D,20171026,000000,63.0152,63.1486,62.8531,62.9098,100320.37223898,0
+DHS.US,D,20171027,000000,62.8362,62.9367,62.5786,62.8263,30208.198665076,0
+DHS.US,D,20171030,000000,62.6193,62.6442,62.3448,62.4442,19916.300564142,0
+DHS.US,D,20171031,000000,62.4712,62.5606,62.3189,62.489,31063.678767038,0
+DHS.US,D,20171101,000000,62.6303,62.8013,62.6004,62.6402,42148.730570027,0
+DHS.US,D,20171102,000000,62.7477,62.8083,62.498,62.7955,30746.015180411,0
+DHS.US,D,20171103,000000,62.8013,62.869,62.6761,62.8083,26472.635728655,0
+DHS.US,D,20171106,000000,62.8531,62.8631,62.7567,62.7955,15789.689731526,0
+DHS.US,D,20171107,000000,62.7377,63.0053,62.7377,63.0053,28404.754125803,0
+DHS.US,D,20171108,000000,62.9277,63.2033,62.9178,63.1973,33716.571821186,0
+DHS.US,D,20171109,000000,62.9178,63.1237,62.8631,63.078,30896.804857608,0
+DHS.US,D,20171110,000000,62.9884,63.1406,62.9426,63.1406,84462.324520455,0
+DHS.US,D,20171113,000000,63.0412,63.2202,63.0412,63.2033,57393.566934614,0
+DHS.US,D,20171114,000000,63.0152,63.1306,62.881,63.1048,27779.479597694,0
+DHS.US,D,20171115,000000,62.8531,62.9744,62.7287,62.7377,44135.133250964,0
+DHS.US,D,20171116,000000,63.0053,63.3813,62.9367,63.3445,26770.194024991,0
+DHS.US,D,20171117,000000,63.2033,63.3217,63.1227,63.1227,39087.700122933,0
+DHS.US,D,20171120,000000,63.1675,63.2829,63.1227,63.2033,22524.961979646,0
+DHS.US,D,20171121,000000,63.4151,63.5574,63.4151,63.4718,21538.79749078,0
+DHS.US,D,20171122,000000,63.4619,63.5256,63.3803,63.4251,31446.684547118,0
+DHS.US,D,20171124,000000,63.4718,63.619,63.4718,63.5534,10127.034720531,0
+DHS.US,D,20171127,000000,63.5714,63.642,63.4888,63.4888,59911.7545438,0
+DHS.US,D,20171128,000000,63.642,64.0866,63.5792,64.0598,56193.281104129,0
+DHS.US,D,20171129,000000,64.0319,64.4119,64.0319,64.4049,62480.205378717,0
+DHS.US,D,20171130,000000,64.5452,64.8923,64.4935,64.7054,41415.892738851,0
+DHS.US,D,20171201,000000,64.6318,64.9013,64.006,64.7143,54191.799455471,0
+DHS.US,D,20171204,000000,65.0466,65.341,64.9013,64.9013,19671.016022569,0
+DHS.US,D,20171205,000000,65.0097,65.0545,64.569,64.589,51329.811382277,0
+DHS.US,D,20171206,000000,64.5452,64.6486,64.4726,64.5004,28184.601197096,0
+DHS.US,D,20171207,000000,64.5263,64.6486,64.4049,64.5452,43512.874516399,0
+DHS.US,D,20171208,000000,64.6864,64.8118,64.5601,64.8118,16666.280388296,0
+DHS.US,D,20171211,000000,64.8187,65.0525,64.7929,65.0525,34465.493884597,0
+DHS.US,D,20171212,000000,65.1978,65.341,65.0545,65.2018,32361.475255445,0
+DHS.US,D,20171213,000000,65.2594,65.5628,65.2594,65.3659,20174.653544406,0
+DHS.US,D,20171214,000000,65.3749,65.4017,65.1152,65.1152,19209.599610347,0
+DHS.US,D,20171215,000000,65.3749,65.6524,65.3749,65.5171,26420.361973894,0
+DHS.US,D,20171218,000000,65.724,66.0553,65.724,65.8653,26049.41936799,0
+DHS.US,D,20171219,000000,65.9199,65.9199,65.3659,65.4195,40452.849333821,0
+DHS.US,D,20171220,000000,65.5449,65.5449,65.2068,65.2068,22599.351553729,0
+DHS.US,D,20171221,000000,65.3231,65.4743,65.1988,65.2883,26072.540451828,0
+DHS.US,D,20171222,000000,65.3509,65.4186,65.3161,65.3749,14021.429450266,0
+DHS.US,D,20171226,000000,65.3659,65.5579,65.3659,65.4017,23323.142004274,0
+DHS.US,D,20171227,000000,65.4643,65.5539,65.3659,65.4643,15962.595228045,0
+DHS.US,D,20171228,000000,65.5927,65.5927,65.4275,65.5827,31216.478973264,0
+DHS.US,D,20171229,000000,65.726,65.726,65.4017,65.4017,25061.244350095,0
+DHS.US,D,20180102,000000,65.5459,65.6086,65.4097,65.5927,50205.925654904,0
+DHS.US,D,20180103,000000,65.6275,65.6634,65.5131,65.5827,23941.379680781,0
+DHS.US,D,20180104,000000,65.6364,65.8056,65.5459,65.6096,23921.274390488,0
+DHS.US,D,20180105,000000,65.8245,65.8245,65.539,65.7807,175320.14188308,0
+DHS.US,D,20180108,000000,65.7638,65.915,65.6534,65.915,39519.96386423,0
+DHS.US,D,20180109,000000,65.9717,66.0264,65.6802,65.6802,55651.443530735,0
+DHS.US,D,20180110,000000,65.5549,65.6235,65.3281,65.5021,67956.886454502,0
+DHS.US,D,20180111,000000,65.6712,65.9229,65.6096,65.8483,56644.644871205,0
+DHS.US,D,20180112,000000,65.9717,66.0911,65.9001,66.0065,31980.480004394,0
+DHS.US,D,20180116,000000,66.2094,66.483,65.8772,65.8772,31940.269423808,0
+DHS.US,D,20180117,000000,66.0841,66.5805,66.0622,66.4343,35565.253263618,0
+DHS.US,D,20180118,000000,66.3527,66.4253,66.108,66.1209,34143.809239911,0
+DHS.US,D,20180119,000000,66.2562,66.3616,66.0682,66.3616,31561.284701788,0
+DHS.US,D,20180122,000000,66.2761,66.9097,66.2761,66.9097,25771.966361949,0
+DHS.US,D,20180123,000000,66.9465,67.0123,66.8102,66.9018,38091.48298892,0
+DHS.US,D,20180124,000000,67.0729,67.1216,66.679,66.9018,23447.79480409,0
+DHS.US,D,20180125,000000,67.0033,67.0033,66.679,66.856,51426.316775684,0
+DHS.US,D,20180126,000000,67.1634,67.6837,67.1604,67.6837,43458.590232609,0
+DHS.US,D,20180129,000000,67.4161,67.4201,67.1067,67.1873,39983.390805481,0
+DHS.US,D,20180130,000000,66.7496,66.9287,66.3517,66.3517,42720.72607886,0
+DHS.US,D,20180131,000000,66.5427,66.5427,65.9787,66.285,326355.10362137,0
+DHS.US,D,20180201,000000,66.1567,66.5059,66.0563,66.1846,31282.826431231,0
+DHS.US,D,20180202,000000,65.7618,65.7618,64.7581,64.7581,60365.128839905,0
+DHS.US,D,20180205,000000,64.2925,64.5462,61.9578,62.2413,134106.30731168,0
+DHS.US,D,20180206,000000,61.2923,62.8919,60.975,62.6472,105395.95277342,0
+DHS.US,D,20180207,000000,62.5766,63.4748,62.4602,62.5586,91709.276406529,0
+DHS.US,D,20180208,000000,62.6094,62.6094,60.8586,60.9144,69116.961704403,0
+DHS.US,D,20180209,000000,61.354,61.9768,60.0101,61.6485,140169.05759949,0
+DHS.US,D,20180212,000000,62.0026,62.5258,61.5858,62.2503,82807.659129349,0
+DHS.US,D,20180213,000000,62.0632,62.5238,61.7847,62.478,154157.31332077,0
+DHS.US,D,20180214,000000,62.0722,62.7785,61.921,62.7019,61646.841096076,0
+DHS.US,D,20180215,000000,63.062,63.4022,62.7178,63.4022,47254.469039908,0
+DHS.US,D,20180216,000000,63.25,64.012,63.25,63.6579,98324.922177407,0
+DHS.US,D,20180220,000000,62.9098,63.4659,62.9098,62.9098,51138.811124495,0
+DHS.US,D,20180221,000000,62.9098,63.2849,62.2403,62.2403,32262.959333009,0
+DHS.US,D,20180222,000000,62.3677,62.9894,62.1955,62.3309,42551.841640399,0
+DHS.US,D,20180223,000000,62.6014,63.2759,62.5308,63.2759,54781.889725568,0
+DHS.US,D,20180226,000000,63.5296,64.004,63.3933,63.9792,42228.146466684,0
+DHS.US,D,20180227,000000,64.005,64.2637,63.0063,63.0063,138414.87102144,0
+DHS.US,D,20180228,000000,63.1893,63.2321,62.2583,62.2861,36101.059249923,0
+DHS.US,D,20180301,000000,62.2583,62.7655,61.4853,61.8444,91702.239554927,0
+DHS.US,D,20180302,000000,61.5659,62.308,61.4386,62.2303,30358.988342273,0
+DHS.US,D,20180305,000000,61.937,62.8859,61.937,62.8153,23912.227009856,0
+DHS.US,D,20180306,000000,62.9277,62.9277,62.5746,62.8073,36614.749416907,0
+DHS.US,D,20180307,000000,62.3388,62.7625,62.2135,62.7467,53467.003740413,0
+DHS.US,D,20180308,000000,62.8352,62.9526,62.6661,62.9426,39925.085463633,0
+DHS.US,D,20180309,000000,63.1694,63.5942,63.1068,63.5942,83595.786508831,0
+DHS.US,D,20180312,000000,63.6112,63.8628,63.4928,63.5754,118307.57019951,0
+DHS.US,D,20180313,000000,63.7803,64.013,63.3217,63.448,89957.100357504,0
+DHS.US,D,20180314,000000,63.7245,63.7245,63.0422,63.0968,28421.843622552,0
+DHS.US,D,20180315,000000,63.2221,63.2947,62.9138,63.0332,32028.732701097,0
+DHS.US,D,20180316,000000,63.0422,63.3763,63.0422,63.2053,30476.604290486,0
+DHS.US,D,20180319,000000,63.1068,63.1068,62.1637,62.4582,22112.803528642,0
+DHS.US,D,20180320,000000,62.5945,62.6193,62.1667,62.2851,30046.351078218,0
+DHS.US,D,20180321,000000,62.3388,62.7487,62.0434,62.1757,78356.347858503,0
+DHS.US,D,20180322,000000,61.7161,61.925,60.973,61.0396,97281.457611205,0
+DHS.US,D,20180323,000000,61.1919,61.2655,59.9335,59.9335,198794.07356455,0
+DHS.US,D,20180326,000000,60.6189,61.0367,60.2329,60.982,71472.296462215,0
+DHS.US,D,20180327,000000,61.1999,61.6226,60.5323,60.7731,41592.819293428,0
+DHS.US,D,20180328,000000,60.9392,61.555,60.9292,61.1919,70781.679740654,0
+DHS.US,D,20180329,000000,61.4524,61.7877,61.3818,61.6594,354612.08386353,0
+DHS.US,D,20180402,000000,61.5609,61.5709,59.9673,60.3762,28528.401661104,0
+DHS.US,D,20180403,000000,60.6557,61.2009,60.4568,61.1919,56038.470368874,0
+DHS.US,D,20180404,000000,60.5502,61.9628,60.402,61.8782,24977.807395379,0
+DHS.US,D,20180405,000000,62.0234,62.3716,61.7439,62.2195,32569.565009977,0
+DHS.US,D,20180406,000000,62.2195,62.2393,60.9202,61.2734,23869.000635725,0
+DHS.US,D,20180409,000000,61.5609,62.1409,61.4256,61.4614,33458.218840922,0
+DHS.US,D,20180410,000000,62.0234,62.4582,61.8782,62.303,41587.792970855,0
+DHS.US,D,20180411,000000,62.0146,62.3567,61.9808,62.0523,36103.069778952,0
+DHS.US,D,20180412,000000,62.3299,62.4482,61.9718,62.1936,14856.804261935,0
+DHS.US,D,20180413,000000,62.3119,62.3507,62.0234,62.1757,30884.741683431,0
+DHS.US,D,20180416,000000,62.4482,62.9208,62.4482,62.7965,38390.04654977,0
+DHS.US,D,20180417,000000,62.9924,63.2967,62.9307,63.1108,40362.375527503,0
+DHS.US,D,20180418,000000,63.1008,63.2411,62.9118,62.9556,27225.578850124,0
+DHS.US,D,20180419,000000,62.6571,62.6571,61.9429,62.1757,26230.366980626,0
+DHS.US,D,20180420,000000,62.303,62.3507,61.6505,61.7629,19701.173958009,0
+DHS.US,D,20180423,000000,61.8146,61.9866,61.6703,61.9718,18200.314037644,0
+DHS.US,D,20180424,000000,62.1856,62.3478,61.5072,61.7797,49712.340778214,0
+DHS.US,D,20180425,000000,61.4604,61.8942,61.4514,61.8683,29218.013118151,0
+DHS.US,D,20180426,000000,61.8683,62.4015,61.7817,62.2293,17775.087147949,0
+DHS.US,D,20180427,000000,62.2195,62.6104,62.2035,62.5586,26328.882903061,0
+DHS.US,D,20180430,000000,62.6034,62.6671,61.934,61.934,16381.790530652,0
+DHS.US,D,20180501,000000,61.8066,61.8146,61.3182,61.7708,31668.848004854,0
+DHS.US,D,20180502,000000,61.6305,61.6395,61.1779,61.2724,23233.67346247,0
+DHS.US,D,20180503,000000,61.0963,61.354,60.6457,61.2077,34866.594425939,0
+DHS.US,D,20180504,000000,61.0685,61.9478,61.0685,61.7797,18619.509340251,0
+DHS.US,D,20180507,000000,61.9886,62.1339,61.7261,61.8146,16855.270117049,0
+DHS.US,D,20180508,000000,61.7161,61.7161,61.3242,61.5957,20143.490344452,0
+DHS.US,D,20180509,000000,61.6773,62.0881,61.6773,61.9976,27052.673353606,0
+DHS.US,D,20180510,000000,62.2672,62.6671,62.2393,62.6203,37274.202938514,0
+DHS.US,D,20180511,000000,62.7775,63.0112,62.7775,62.8661,28081.058952087,0
+DHS.US,D,20180514,000000,63.0112,63.1366,62.7547,62.8561,26853.630979706,0
+DHS.US,D,20180515,000000,62.5766,62.5954,62.3229,62.4692,21441.286832859,0
+DHS.US,D,20180516,000000,62.504,62.8023,62.4702,62.6939,19227.694371611,0
+DHS.US,D,20180517,000000,62.7875,62.8601,62.486,62.6034,142887.2928471,0
+DHS.US,D,20180518,000000,62.4692,62.5408,62.3677,62.4413,23931.327035634,0
+DHS.US,D,20180521,000000,62.684,63.0112,62.6581,62.8949,33647.208569676,0
+DHS.US,D,20180522,000000,62.9476,63.1525,62.7875,62.876,30136.824884536,0
+DHS.US,D,20180523,000000,62.6989,63.065,62.6989,63.065,38608.188949448,0
+DHS.US,D,20180524,000000,63.0302,63.0302,62.6999,62.8949,25801.119032873,0
+DHS.US,D,20180525,000000,62.7775,62.7775,62.5398,62.684,16186.76921481,0
+DHS.US,D,20180529,000000,62.3866,62.5527,62.0583,62.3299,27774.453275121,0
+DHS.US,D,20180530,000000,62.5576,63.3565,62.5576,63.2471,14481.840597973,0
+DHS.US,D,20180531,000000,63.2192,63.2192,62.7029,62.876,14381.314146509,0
+DHS.US,D,20180601,000000,63.1028,63.2471,63.0024,63.1128,23352.294675198,0
+DHS.US,D,20180604,000000,63.3197,63.5574,63.2092,63.3107,36304.122681881,0
+DHS.US,D,20180605,000000,63.4291,63.4291,63.257,63.2927,22322.903812203,0
+DHS.US,D,20180606,000000,63.3783,63.5852,63.2033,63.5852,24261.053796437,0
+DHS.US,D,20180607,000000,63.621,63.9653,63.621,63.8289,38841.410316845,0
+DHS.US,D,20180608,000000,63.7265,64.0388,63.7265,64.0369,19730.326628934,0
+DHS.US,D,20180611,000000,64.1016,64.3015,64.0756,64.1662,18700.935765937,0
+DHS.US,D,20180612,000000,64.2577,64.3581,64.1394,64.211,44119.049018731,0
+DHS.US,D,20180613,000000,64.0648,64.0648,63.5674,63.6042,30450.467413105,0
+DHS.US,D,20180614,000000,63.7733,63.8737,63.6798,63.7832,34624.32567791,0
+DHS.US,D,20180615,000000,63.621,63.8956,63.5395,63.8389,14696.967204107,0
+DHS.US,D,20180618,000000,63.5942,63.5962,63.3923,63.5942,12775.906716621,0
+DHS.US,D,20180619,000000,63.1386,63.6847,63.1386,63.6688,14127.987488817,0
+DHS.US,D,20180620,000000,63.7265,63.7921,63.5872,63.7016,19346.315584339,0
+DHS.US,D,20180621,000000,63.6788,63.7006,63.3197,63.4102,17733.871302849,0
+DHS.US,D,20180622,000000,63.9344,63.9682,63.7543,63.8289,15247.852158132,0
+DHS.US,D,20180625,000000,63.5296,63.62,63.1963,63.4281,33585.887434282,0
+DHS.US,D,20180626,000000,63.5206,63.6479,63.4082,63.4918,25115.528633885,0
+DHS.US,D,20180627,000000,63.5664,63.9961,63.2639,63.2639,29162.723569845,0
+DHS.US,D,20180628,000000,63.3177,63.8021,63.3177,63.6778,36221.690991681,0
+DHS.US,D,20180629,000000,63.8956,64.2368,63.7365,63.7643,31882.969346474,0
+DHS.US,D,20180702,000000,63.3277,63.5564,63.1296,63.5564,12627.127568453,0
+DHS.US,D,20180703,000000,63.638,64.1284,63.638,63.8091,9342.9283991086,0
+DHS.US,D,20180705,000000,64.1114,64.3681,63.9225,64.3681,13193.091490198,0
+DHS.US,D,20180706,000000,64.2398,64.8207,64.2398,64.769,24609.880583019,0
+DHS.US,D,20180709,000000,64.8765,64.9929,64.6486,64.7133,18455.651224364,0
+DHS.US,D,20180710,000000,64.8486,65.1878,64.8486,65.1788,22718.978030972,0
+DHS.US,D,20180711,000000,65.0008,65.0008,64.6208,64.6566,19872.068925498,0
+DHS.US,D,20180712,000000,64.8715,64.9411,64.7879,64.9321,15306.157499982,0
+DHS.US,D,20180713,000000,64.7969,64.961,64.7372,64.8058,24003.706080688,0
+DHS.US,D,20180716,000000,64.7322,64.7521,64.5492,64.6765,16482.316982116,0
+DHS.US,D,20180717,000000,64.5661,64.8158,64.5661,64.6666,28999.870718473,0
+DHS.US,D,20180718,000000,64.595,64.6476,64.4229,64.5412,13626.360496011,0
+DHS.US,D,20180719,000000,64.3979,64.7024,64.3979,64.585,22250.524767147,0
+DHS.US,D,20180720,000000,64.3881,64.3881,64.2547,64.3105,12593.95383947,0
+DHS.US,D,20180723,000000,64.3283,64.3681,64.1782,64.2935,12723.632961859,0
+DHS.US,D,20180724,000000,64.5333,64.6785,64.4189,64.6785,20749.664846783,0
+DHS.US,D,20180725,000000,64.596,64.9441,64.5582,64.9351,21987.145464311,0
+DHS.US,D,20180726,000000,65.0088,65.3739,65.0088,65.144,25299.492040066,0
+DHS.US,D,20180727,000000,64.9441,65.0326,64.771,64.8496,13287.586354575,0
+DHS.US,D,20180730,000000,64.9183,65.1998,64.9183,65.0874,29854.345555921,0
+DHS.US,D,20180731,000000,65.2843,65.6464,65.2843,65.4942,139159.7720268,0
+DHS.US,D,20180801,000000,65.3291,65.3291,65.0177,65.2008,15999.790015087,0
+DHS.US,D,20180802,000000,64.964,65.4186,64.964,65.2943,16694.427794706,0
+DHS.US,D,20180803,000000,65.3291,65.9061,65.3291,65.8225,17408.165600104,0
+DHS.US,D,20180806,000000,65.8314,66.0881,65.8314,65.9229,761039.52186989,0
+DHS.US,D,20180807,000000,65.9517,66.0205,65.915,65.9886,36210.63308202,0
+DHS.US,D,20180808,000000,65.8483,65.8802,65.728,65.7777,16332.532569434,0
+DHS.US,D,20180809,000000,65.7956,65.911,65.7498,65.7598,12207.932265846,0
+DHS.US,D,20180810,000000,65.4275,65.6494,65.3749,65.4992,5009.233076475,0
+DHS.US,D,20180813,000000,65.4455,65.5201,65.1302,65.2276,15526.310428689,0
+DHS.US,D,20180814,000000,65.2196,65.6226,65.2196,65.5479,26133.861587221,0
+DHS.US,D,20180815,000000,65.339,65.4733,65.0933,65.3301,14850.772674847,0
+DHS.US,D,20180816,000000,65.731,66.2264,65.731,66.1886,15390.599719212,0
+DHS.US,D,20180817,000000,66.0314,66.6939,66.0314,66.5845,14027.461037353,0
+DHS.US,D,20180820,000000,66.7904,66.8948,66.7656,66.857,11416.789092821,0
+DHS.US,D,20180821,000000,66.8381,66.8849,66.7018,66.7018,20380.732769908,0
+DHS.US,D,20180822,000000,66.6362,66.6362,66.4094,66.4551,17851.487251062,0
+DHS.US,D,20180823,000000,66.3995,66.4611,66.2144,66.292,13929.950379433,0
+DHS.US,D,20180824,000000,66.4183,66.5257,66.2532,66.4521,11914.39502757,0
+DHS.US,D,20180827,000000,66.7108,66.8004,66.5556,66.674,12069.205762826,0
+DHS.US,D,20180828,000000,66.6939,66.7954,66.5546,66.6362,13740.96065068,0
+DHS.US,D,20180829,000000,66.6183,66.8102,66.5367,66.7297,21349.807762026,0
+DHS.US,D,20180830,000000,66.6183,66.6183,66.3238,66.4521,11408.746976704,0
+DHS.US,D,20180831,000000,66.3716,66.4363,66.105,66.292,31790.485011126,0
+DHS.US,D,20180904,000000,66.3099,66.3318,65.9597,66.0771,11022.725403081,0
+DHS.US,D,20180905,000000,65.9209,66.5636,65.9209,66.5636,11373.562718691,0
+DHS.US,D,20180906,000000,66.5636,66.674,66.3606,66.4343,31313.989631185,0
+DHS.US,D,20180907,000000,66.3328,66.3328,66.0781,66.1796,12579.880136264,0
+DHS.US,D,20180910,000000,66.3995,66.7208,66.3099,66.3099,12332.585065662,0
+DHS.US,D,20180911,000000,66.2244,66.4879,66.1607,66.3169,22754.162288985,0
+DHS.US,D,20180912,000000,66.6054,66.7228,66.5556,66.5934,10083.808346402,0
+DHS.US,D,20180913,000000,66.684,66.8948,66.6462,66.8948,17309.649677669,0
+DHS.US,D,20180914,000000,66.8014,66.8978,66.5357,66.7646,10497.977326435,0
+DHS.US,D,20180917,000000,66.9038,67.0948,66.8083,66.857,10727.177635774,0
+DHS.US,D,20180918,000000,66.9963,67.1316,66.8381,67.0231,26654.588605806,0
+DHS.US,D,20180919,000000,66.8759,67.0151,66.5934,66.674,12255.179698034,0
+DHS.US,D,20180920,000000,66.7834,67.1505,66.7834,67.1316,13456.470793036,0
+DHS.US,D,20180921,000000,67.2688,67.4012,67.25,67.3336,8635.2221807987,0
+DHS.US,D,20180924,000000,67.1594,67.1594,66.7108,66.7396,10605.540629502,0
+DHS.US,D,20180925,000000,66.8014,66.8014,66.3159,66.3696,61605.625250976,0
+DHS.US,D,20180926,000000,66.4949,66.5815,65.9925,65.9925,25333.671033563,0
+DHS.US,D,20180927,000000,66.0363,66.5437,66.0363,66.1488,33761.808724345,0
+DHS.US,D,20180928,000000,66.1488,66.5237,66.1478,66.4781,24031.853487099,0
+DHS.US,D,20181001,000000,66.7108,66.8093,66.5079,66.5079,21971.061232077,0
+DHS.US,D,20181002,000000,66.6173,66.9685,66.6173,66.8152,22074.603477085,0
+DHS.US,D,20181003,000000,67.0421,67.1704,66.6093,66.6939,15934.447821634,0
+DHS.US,D,20181004,000000,66.6004,66.6163,66.29,66.5537,29296.423750293,0
+DHS.US,D,20181005,000000,66.6939,66.8122,66.4074,66.6004,20087.195531632,0
+DHS.US,D,20181008,000000,66.5537,67.0699,66.5537,66.9973,15942.489937752,0
+DHS.US,D,20181009,000000,67.0599,67.1704,66.8014,67.0161,17034.207200655,0
+DHS.US,D,20181010,000000,66.8292,67.0501,65.6892,65.6892,16620.038220622,0
+DHS.US,D,20181011,000000,65.5967,65.5967,63.6818,63.9921,34932.941883906,0
+DHS.US,D,20181012,000000,64.4367,64.4367,63.6519,64.1662,22564.167295717,0
+DHS.US,D,20181015,000000,64.1662,64.7104,64.1662,64.2617,11734.452679448,0
+DHS.US,D,20181016,000000,64.4815,65.2465,64.4278,65.1998,17295.575974463,0
+DHS.US,D,20181017,000000,65.0336,65.3907,64.7203,65.2087,15407.689215961,0
+DHS.US,D,20181018,000000,65.1152,65.5041,64.6944,64.9053,9734.9815598201,0
+DHS.US,D,20181019,000000,64.9699,65.4803,64.9699,65.1998,10046.61355936,0
+DHS.US,D,20181022,000000,65.3112,65.4087,64.7302,64.8287,15238.8047775,0
+DHS.US,D,20181023,000000,64.2955,64.9511,63.8996,64.6815,21247.270781533,0
+DHS.US,D,20181024,000000,64.5094,64.589,63.5852,63.5852,13953.07146327,0
+DHS.US,D,20181025,000000,63.8051,64.4746,63.5196,64.0359,14836.698971643,0
+DHS.US,D,20181026,000000,63.824,63.824,62.8163,63.1675,28980.770692695,0
+DHS.US,D,20181029,000000,63.5942,64.3125,63.251,63.6042,18396.340618,0
+DHS.US,D,20181030,000000,63.6857,64.5532,63.6857,64.4457,15220.710016237,0
+DHS.US,D,20181031,000000,64.7949,64.8118,64.1652,64.1841,22682.788508445,0
+DHS.US,D,20181101,000000,64.3503,64.5631,64.3213,64.5263,13092.565038733,0
+DHS.US,D,20181102,000000,64.9053,64.9321,63.8807,64.3125,20675.2752727,0
+DHS.US,D,20181105,000000,64.4169,65.3579,64.4169,65.153,15816.831873421,0
+DHS.US,D,20181106,000000,65.0734,65.4305,65.0734,65.4305,8823.2066450373,0
+DHS.US,D,20181107,000000,65.6912,66.285,65.5788,66.2452,18918.0729011,0
+DHS.US,D,20181108,000000,66.0771,66.2751,66.0045,66.0573,10883.998900059,0
+DHS.US,D,20181109,000000,65.8453,66.0304,65.5967,65.8453,8300.469097422,0
+DHS.US,D,20181112,000000,65.8016,66.0035,65.3589,65.3589,14369.250972332,0
+DHS.US,D,20181113,000000,65.4475,65.6594,65.0953,65.153,14175.234921006,0
+DHS.US,D,20181114,000000,65.4027,65.5051,64.5223,64.8118,19427.742010026,0
+DHS.US,D,20181115,000000,64.5601,65.143,64.2179,65.143,14143.066456538,0
+DHS.US,D,20181116,000000,65.1242,65.5599,65.1242,65.4574,9073.5175091838,0
+DHS.US,D,20181119,000000,65.4574,65.7638,65.1888,65.4873,61659.909534768,0
+DHS.US,D,20181120,000000,65.1072,65.1072,64.2378,64.3095,24240.948506144,0
+DHS.US,D,20181121,000000,64.4348,64.6029,64.201,64.201,12392.900936541,0
+DHS.US,D,20181123,000000,63.9065,64.0776,63.626,63.8966,8169.7847105182,0
+DHS.US,D,20181126,000000,64.2279,64.4577,64.1622,64.3781,20048.995480075,0
+DHS.US,D,20181127,000000,64.2647,64.9233,64.2279,64.8943,14226.503411253,0
+DHS.US,D,20181128,000000,64.9769,65.6076,64.7481,65.6076,19215.631197436,0
+DHS.US,D,20181129,000000,65.541,65.9965,65.3897,65.7002,19596.626448485,0
+DHS.US,D,20181130,000000,65.6812,66.3198,65.6812,66.3198,10438.666720071,0
+DHS.US,D,20181203,000000,66.8471,66.8471,66.1508,66.6919,76542.850674083,0
+DHS.US,D,20181204,000000,66.6233,66.6978,65.2833,65.2953,17685.618606145,0
+DHS.US,D,20181206,000000,64.6516,65.3509,63.7076,65.3361,37933.656460121,0
+DHS.US,D,20181207,000000,65.3499,65.5439,64.3194,64.5582,16271.211434041,0
+DHS.US,D,20181210,000000,64.4785,64.4965,63.1525,64.3194,34172.961910834,0
+DHS.US,D,20181211,000000,64.8555,64.96,64.0448,64.3333,17727.839715761,0
+DHS.US,D,20181212,000000,64.8755,64.8755,64.2199,64.2229,26118.782619501,0
+DHS.US,D,20181213,000000,64.3283,64.6954,64.1652,64.3681,11250.920447904,0
+DHS.US,D,20181214,000000,63.9792,64.1056,63.3664,63.5444,36295.075301251,0
+DHS.US,D,20181217,000000,63.3674,63.3674,61.7111,61.9996,38107.567221155,0
+DHS.US,D,20181218,000000,62.2741,62.5248,61.3978,61.6256,26740.036089551,0
+DHS.US,D,20181219,000000,61.7489,62.3577,60.6377,61.1381,58585.810648984,0
+DHS.US,D,20181220,000000,60.776,60.969,59.6937,60.3135,133890.17544102,0
+DHS.US,D,20181221,000000,60.405,61.4246,59.5087,59.6489,247561.465699,0
+DHS.US,D,20181224,000000,59.2362,59.3296,57.7898,57.7898,57245.793050962,0
+DHS.US,D,20181226,000000,57.8256,59.9176,57.2566,59.835,88743.746088327,0
+DHS.US,D,20181227,000000,59.256,60.2349,58.311,60.2349,86543.22206577,0
+DHS.US,D,20181228,000000,60.5025,60.966,60.1205,60.3453,93803.242390534,0
+DHS.US,D,20181231,000000,60.5861,60.5861,59.9315,60.5512,71917.628642203,0
+DHS.US,D,20190102,000000,59.8798,60.8924,59.6251,60.7253,98494.811880382,0
+DHS.US,D,20190103,000000,60.5602,60.986,60.2349,60.2707,25915.719187543,0
+DHS.US,D,20190104,000000,60.9212,61.8295,60.9212,61.7599,20485.280279432,0
+DHS.US,D,20190107,000000,61.8593,62.6004,61.5699,62.2035,81876.784188789,0
+DHS.US,D,20190108,000000,62.7527,62.9626,62.5278,62.8263,27534.195056121,0
+DHS.US,D,20190109,000000,62.9754,62.9754,62.5865,62.7815,16469.248543425,0
+DHS.US,D,20190110,000000,62.5487,63.1157,62.3915,63.1058,25271.344633655,0
+DHS.US,D,20190111,000000,62.9655,63.3753,62.8073,63.3017,31514.0372696,0
+DHS.US,D,20190114,000000,62.8929,63.1506,62.874,63.0232,29963.919388017,0
+DHS.US,D,20190115,000000,63.0043,63.3345,63.0043,63.2341,21761.966213031,0
+DHS.US,D,20190116,000000,63.3375,63.5564,63.2869,63.3375,15688.158015547,0
+DHS.US,D,20190117,000000,63.1237,63.7743,63.1237,63.6987,20185.711454067,0
+DHS.US,D,20190118,000000,64.1562,64.5313,64.0359,64.4925,20640.091014687,0
+DHS.US,D,20190122,000000,64.2408,64.2408,63.448,63.7832,36658.981055552,0
+DHS.US,D,20190123,000000,64.0618,64.194,63.7255,63.9971,19476.999971243,0
+DHS.US,D,20190124,000000,63.8101,64.024,63.5604,63.8589,15910.321473283,0
+DHS.US,D,20190125,000000,64.1552,64.4288,64.1264,64.202,11683.184189202,0
+DHS.US,D,20190128,000000,63.8489,64.015,63.5704,63.9881,63612.133222208,0
+DHS.US,D,20190129,000000,63.8877,64.1831,63.8877,64.1076,20354.595892528,0
+DHS.US,D,20190130,000000,64.015,64.7342,63.9593,64.5472,20173.648279892,0
+DHS.US,D,20190131,000000,64.6378,65.4485,64.589,65.4485,14270.735049898,0
+DHS.US,D,20190201,000000,65.6086,65.6275,65.2644,65.5519,35377.268799379,0
+DHS.US,D,20190204,000000,65.5071,65.6374,65.0874,65.6374,33512.503124714,0
+DHS.US,D,20190205,000000,65.6932,65.8981,65.4982,65.8981,27316.052656442,0
+DHS.US,D,20190206,000000,65.711,65.8802,65.711,65.7777,21304.570858867,0
+DHS.US,D,20190207,000000,65.6932,65.6932,64.9759,65.4485,31140.078870152,0
+DHS.US,D,20190208,000000,65.2266,65.5519,64.9759,65.5519,10030.529327126,0
+DHS.US,D,20190211,000000,65.6374,65.6742,65.4982,65.6404,19643.873880674,0
+DHS.US,D,20190212,000000,65.9647,66.2731,65.9547,66.1308,16739.664697865,0
+DHS.US,D,20190213,000000,66.2234,66.5009,66.2234,66.4203,16011.853189262,0
+DHS.US,D,20190214,000000,66.1597,66.3099,65.8593,66.0821,24745.591292496,0
+DHS.US,D,20190215,000000,66.3825,66.6949,66.3825,66.6909,19497.105261536,0
+DHS.US,D,20190219,000000,66.5407,67.0261,66.5019,66.9038,26176.082696836,0
+DHS.US,D,20190220,000000,66.9137,67.2858,66.9137,67.1465,15462.978764266,0
+DHS.US,D,20190221,000000,67.0619,67.1276,66.7685,66.9993,11664.084163423,0
+DHS.US,D,20190222,000000,67.0261,67.2012,66.865,67.1972,10290.892836419,0
+DHS.US,D,20190225,000000,67.5195,67.5195,67.1276,67.2102,19449.857829348,0
+DHS.US,D,20190226,000000,67.1375,67.2858,67.0181,67.0351,13793.234405441,0
+DHS.US,D,20190227,000000,67.0351,67.1127,66.872,67.0351,15251.87321619,0
+DHS.US,D,20190228,000000,67.0719,67.1077,66.8102,66.8948,81445.525712006,0
+DHS.US,D,20190301,000000,67.2958,67.2958,66.8093,67.1843,10033.54512067,0
+DHS.US,D,20190304,000000,67.3922,67.3922,66.3248,67.0093,14844.74108776,0
+DHS.US,D,20190305,000000,66.9993,67.0123,66.7566,66.8372,14287.824546646,0
+DHS.US,D,20190306,000000,66.7626,66.7626,66.3437,66.4263,17311.660206698,0
+DHS.US,D,20190307,000000,66.3815,66.4313,66.0473,66.1766,26279.624941844,0
+DHS.US,D,20190308,000000,65.8483,66.1,65.709,66.0622,17307.63914864,0
+DHS.US,D,20190311,000000,66.282,66.9625,66.282,66.9426,19619.747532323,0
+DHS.US,D,20190312,000000,67.1077,67.3823,66.9993,67.0977,19196.531171657,0
+DHS.US,D,20190313,000000,67.23,67.5195,67.2012,67.3823,25471.39227207,0
+DHS.US,D,20190314,000000,67.4649,67.5275,67.3326,67.4101,9769.160553318,0
+DHS.US,D,20190315,000000,67.4649,67.6777,67.3624,67.5543,20020.848073666,0
+DHS.US,D,20190318,000000,67.6697,67.8717,67.6419,67.817,19710.221338641,0
+DHS.US,D,20190319,000000,67.9503,68.0865,67.3763,67.5365,35355.152980057,0
+DHS.US,D,20190320,000000,67.4649,67.7812,67.1843,67.2858,19912.279506084,0
+DHS.US,D,20190321,000000,67.0809,68.1263,67.0809,68.0159,17732.866038334,0
+DHS.US,D,20190322,000000,67.7553,67.9801,67.1843,67.258,555198.54405768,0
+DHS.US,D,20190325,000000,67.1375,67.4101,66.8948,67.1276,25441.23433663,0
+DHS.US,D,20190326,000000,67.8648,67.9145,67.5713,67.8946,96073.129664602,0
+DHS.US,D,20190327,000000,67.8648,67.9344,67.3534,67.6439,106048.36944342,0
+DHS.US,D,20190328,000000,67.6628,67.8408,67.2868,67.6896,33218.965886436,0
+DHS.US,D,20190329,000000,68.0179,68.0179,67.6429,67.8648,52551.207767571,0
+DHS.US,D,20190401,000000,68.2806,68.5073,68.0975,68.5063,46155.7149254,0
+DHS.US,D,20190402,000000,68.4586,68.4586,68.187,68.4098,25809.16114899,0
+DHS.US,D,20190403,000000,68.6167,68.6167,68.1293,68.2616,29149.655131155,0
+DHS.US,D,20190404,000000,68.2895,68.5243,68.2716,68.4954,45106.218772112,0
+DHS.US,D,20190405,000000,68.6079,68.8834,68.4785,68.8834,15267.957448425,0
+DHS.US,D,20190408,000000,68.7769,68.8226,68.6377,68.8138,24289.201202847,0
+DHS.US,D,20190409,000000,68.6456,68.6456,68.2378,68.2586,23218.594494751,0
+DHS.US,D,20190410,000000,68.4586,68.5979,68.3631,68.5143,22460.625050708,0
+DHS.US,D,20190411,000000,68.6914,68.7481,68.4486,68.6456,9550.0128891255,0
+DHS.US,D,20190412,000000,68.8138,68.8138,68.4188,68.6367,12196.874356185,0
+DHS.US,D,20190415,000000,68.6167,68.6167,68.393,68.4785,17056.323019978,0
+DHS.US,D,20190416,000000,68.6456,68.6456,68.2964,68.5511,19953.495351184,0
+DHS.US,D,20190417,000000,68.7192,68.7192,68.2895,68.3352,11761.594821344,0
+DHS.US,D,20190418,000000,68.5053,68.5053,68.0737,68.2964,16647.180362518,0
+DHS.US,D,20190422,000000,68.3064,68.3631,68.0697,68.2228,80097.465997867,0
+DHS.US,D,20190423,000000,68.2616,68.6277,68.2139,68.5611,27209.494617891,0
+DHS.US,D,20190424,000000,68.4108,68.4964,68.2517,68.3631,142980.78244696,0
+DHS.US,D,20190425,000000,68.1005,68.1105,67.7165,67.9035,19575.515893678,0
+DHS.US,D,20190426,000000,68.0447,68.4795,68.0447,68.4795,23571.442339391,0
+DHS.US,D,20190429,000000,68.4298,68.6377,68.4298,68.4765,13742.971179709,0
+DHS.US,D,20190430,000000,68.6565,69.0037,68.4875,68.94,74313.173980601,0
+DHS.US,D,20190501,000000,68.957,69.0395,68.3442,68.3542,21536.78696175,0
+DHS.US,D,20190502,000000,68.2984,68.5789,68.1105,68.2418,12545.701142767,0
+DHS.US,D,20190503,000000,68.5253,68.9948,68.5253,68.9351,16664.269859267,0
+DHS.US,D,20190506,000000,68.197,68.755,68.0975,68.6277,9180.0755477362,0
+DHS.US,D,20190507,000000,68.2059,68.2348,67.3604,67.819,31209.442121662,0
+DHS.US,D,20190508,000000,67.7364,67.9035,67.4827,67.4827,26151.956348485,0
+DHS.US,D,20190509,000000,67.1803,67.5832,66.8421,67.436,15976.668931249,0
+DHS.US,D,20190510,000000,67.245,68.0447,66.8411,67.9622,29846.303439804,0
+DHS.US,D,20190513,000000,67.1525,67.2748,66.8222,67.1266,56782.366109711,0
+DHS.US,D,20190514,000000,67.6419,67.9115,67.622,67.6469,20382.743298938,0
+DHS.US,D,20190515,000000,67.3902,68.0359,67.2938,67.8936,19357.373494,0
+DHS.US,D,20190516,000000,68.0815,68.4994,68.0815,68.2059,13761.065940973,0
+DHS.US,D,20190517,000000,67.7165,68.3432,67.7165,68.0289,16142.537576166,0
+DHS.US,D,20190520,000000,67.8568,68.0547,67.5365,67.7464,22959.236249972,0
+DHS.US,D,20190521,000000,68.0359,68.2616,67.9761,68.1243,11031.772783711,0
+DHS.US,D,20190522,000000,67.9234,68.0359,67.7165,67.9334,19907.25318351,0
+DHS.US,D,20190523,000000,67.3992,67.5305,67.0103,67.2978,22913.999346813,0
+DHS.US,D,20190524,000000,67.6319,67.6319,67.236,67.426,10387.398229824,0
+DHS.US,D,20190528,000000,67.5106,67.5106,66.4253,66.4253,27125.05239866,0
+DHS.US,D,20190529,000000,66.1338,66.2572,65.6663,66.0205,32778.660029023,0
+DHS.US,D,20190530,000000,66.095,66.1676,65.6424,65.8473,45024.792346425,0
+DHS.US,D,20190531,000000,65.3241,65.4067,64.9958,65.0555,37289.281906233,0
+DHS.US,D,20190603,000000,65.1998,65.8026,65.1998,65.7857,32852.044338592,0
+DHS.US,D,20190604,000000,66.2372,66.6909,66.114,66.6909,34826.383845354,0
+DHS.US,D,20190605,000000,66.9267,67.0481,66.5994,67.0431,27090.873405162,0
+DHS.US,D,20190606,000000,67.2072,67.6618,67.0481,67.4917,37992.967066485,0
+DHS.US,D,20190607,000000,67.7076,68.1035,67.6886,67.6886,13577.102534793,0
+DHS.US,D,20190610,000000,67.9453,68.0418,67.6329,67.6787,19018.599352565,0
+DHS.US,D,20190611,000000,67.9543,68.1015,67.7812,67.9075,21978.098083679,0
+DHS.US,D,20190612,000000,67.803,68.0129,67.7264,67.7742,13202.13887083,0
+DHS.US,D,20190613,000000,68.0189,68.2,67.9463,68.2,14093.80849532,0
+DHS.US,D,20190614,000000,68.1801,68.3014,67.997,68.19,19456.89468095,0
+DHS.US,D,20190617,000000,68.0289,68.3054,68.0289,68.1522,30545.967541997,0
+DHS.US,D,20190618,000000,68.4437,68.8406,68.4437,68.5481,26172.061638778,0
+DHS.US,D,20190619,000000,68.5292,68.8496,68.4168,68.6417,19357.373494,0
+DHS.US,D,20190620,000000,69.2176,69.3499,68.8884,69.3479,27689.005791376,0
+DHS.US,D,20190621,000000,69.2265,69.3111,69.0097,69.2285,18697.919972393,0
+DHS.US,D,20190624,000000,69.2823,69.2823,68.8584,68.8874,47646.522200619,0
+DHS.US,D,20190625,000000,68.8486,68.8486,68.2328,68.2517,33016.907718993,0
+DHS.US,D,20190626,000000,68.3641,68.3641,67.9115,67.9115,24722.470208659,0
+DHS.US,D,20190627,000000,68.0915,68.384,68.0915,68.2895,31974.448417307,0
+DHS.US,D,20190628,000000,68.5919,68.8774,68.5919,68.8197,22252.535296177,0
+DHS.US,D,20190701,000000,69.4633,69.5031,68.8018,69.0445,26515.862102786,0
+DHS.US,D,20190702,000000,69.0355,69.321,69.0177,69.321,20318.40637,0
+DHS.US,D,20190703,000000,69.4832,69.9258,69.4832,69.9218,44464.860011768,0
+DHS.US,D,20190705,000000,69.6603,69.889,69.2972,69.8224,12503.480033152,0
+DHS.US,D,20190708,000000,69.7169,69.7567,69.5319,69.6325,15023.678171366,0
+DHS.US,D,20190709,000000,69.4832,69.5936,69.3818,69.5677,17005.054529732,0
+DHS.US,D,20190710,000000,69.8403,69.9528,69.7169,69.8244,13045.317606546,0
+DHS.US,D,20190711,000000,69.9258,69.9258,69.3788,69.6165,7493.2416921622,0
+DHS.US,D,20190712,000000,69.8314,69.9626,69.7856,69.9438,50202.909861361,0
+DHS.US,D,20190715,000000,69.9826,70.0124,69.8324,69.8792,11186.583518967,0
+DHS.US,D,20190716,000000,69.8035,69.8702,69.6603,69.7229,21144.733801038,0
+DHS.US,D,20190717,000000,69.7856,69.7856,69.2265,69.2723,35333.037160735,0
+DHS.US,D,20190718,000000,69.1042,69.6703,69.1042,69.5668,11027.751725653,0
+DHS.US,D,20190719,000000,69.6503,69.7627,69.2922,69.2922,49078.018869473,0
+DHS.US,D,20190722,000000,69.3012,69.3012,68.9202,69.0733,18986.430888096,0
+DHS.US,D,20190723,000000,69.2634,69.5608,69.1629,69.5329,12731.675077977,0
+DHS.US,D,20190724,000000,69.5956,70.0353,69.5956,70.0054,34669.56258107,0
+DHS.US,D,20190725,000000,69.918,69.9856,69.6623,69.7189,8985.0542318951,0
+DHS.US,D,20190726,000000,69.8622,70.2293,69.8622,70.2293,8232.1111104262,0
+DHS.US,D,20190729,000000,70.1925,70.2462,70.1089,70.1467,24236.927448086,0
+DHS.US,D,20190730,000000,69.91,70.0423,69.8811,69.9846,15165.420467932,0
+DHS.US,D,20190731,000000,70.0154,70.0701,68.9351,69.4842,14935.214894078,0
+DHS.US,D,20190801,000000,69.3598,69.7966,68.6486,68.6953,138919.5138078,0
+DHS.US,D,20190802,000000,68.5909,68.762,68.2796,68.4795,25973.019264878,0
+DHS.US,D,20190805,000000,67.823,67.823,66.3815,66.9237,146299.1606098,0
+DHS.US,D,20190806,000000,67.2062,67.435,66.7297,67.3703,15043.78346166,0
+DHS.US,D,20190807,000000,66.866,67.5613,66.3716,67.436,19288.01024249,0
+DHS.US,D,20190808,000000,67.6141,68.4486,67.4609,68.4198,8715.6433419703,0
+DHS.US,D,20190809,000000,68.4198,68.4198,67.6051,67.9383,16018.890040865,0
+DHS.US,D,20190812,000000,67.6797,67.6797,67.1007,67.3296,13471.549760755,0
+DHS.US,D,20190813,000000,67.3296,68.2129,67.3296,67.9184,10117.987339899,0
+DHS.US,D,20190814,000000,67.1962,67.23,66.3815,66.4751,12896.538458378,0
+DHS.US,D,20190815,000000,66.5049,66.685,66.0553,66.3517,58278.199707502,0
+DHS.US,D,20190816,000000,66.6014,67.4728,66.6014,67.4489,12589.932781411,0
+DHS.US,D,20190819,000000,67.9383,68.2696,67.9383,68.1841,11220.762512465,0
+DHS.US,D,20190820,000000,68.0786,68.0786,67.5106,67.5106,23554.352842642,0
+DHS.US,D,20190821,000000,68.0219,68.0219,67.8319,67.9861,22323.909076717,0
+DHS.US,D,20190822,000000,68.0885,68.2437,67.8707,68.2039,11271.025738197,0
+DHS.US,D,20190823,000000,67.9164,68.1741,66.3616,66.6183,22068.571889997,0
+DHS.US,D,20190826,000000,67.0918,67.2251,66.866,67.1584,13100.607154851,0
+DHS.US,D,20190827,000000,67.5395,67.5773,66.7346,66.8252,12751.78036827,0
+DHS.US,D,20190828,000000,66.684,67.4032,66.684,67.3902,53829.904230199,0
+DHS.US,D,20190829,000000,67.8916,67.9503,67.6071,67.9115,19287.004977975,0
+DHS.US,D,20190830,000000,68.2348,68.2756,67.9403,68.0825,13209.175722432,0
+DHS.US,D,20190903,000000,67.6161,68.1015,67.4917,68.1015,12637.1802136,0
+DHS.US,D,20190904,000000,68.6257,68.8346,68.5382,68.8256,14043.545269588,0
+DHS.US,D,20190905,000000,69.2624,69.5041,69.2255,69.2255,10221.529584908,0
+DHS.US,D,20190906,000000,69.2922,69.5021,69.2823,69.4076,25763.924245831,0
+DHS.US,D,20190909,000000,69.7011,69.9388,69.6055,69.892,10299.940217051,0
+DHS.US,D,20190910,000000,69.7876,70.3864,69.7876,70.3864,14186.292830667,0
+DHS.US,D,20190911,000000,70.5198,71.0052,70.5198,70.9962,34046.29858199,0
+DHS.US,D,20190912,000000,71.1405,71.2111,70.8102,71.0997,27426.631753053,0
+DHS.US,D,20190913,000000,71.0818,71.1405,70.7197,70.7873,17111.612568283,0
+DHS.US,D,20190916,000000,70.7685,70.8321,70.6252,70.7803,13998.308366429,0
+DHS.US,D,20190917,000000,70.7386,70.846,70.6162,70.8231,21357.849878144,0
+DHS.US,D,20190918,000000,70.7097,70.7247,70.3178,70.7247,12904.580574495,0
+DHS.US,D,20190919,000000,70.9206,70.9594,70.7197,70.7197,13859.581863408,0
+DHS.US,D,20190920,000000,70.8619,71.0917,70.6729,70.7097,22298.77746385,0
+DHS.US,D,20190923,000000,70.4342,70.9604,70.4342,70.8122,19539.326371151,0
+DHS.US,D,20190924,000000,71.0162,71.0162,70.3019,70.4432,45460.071881266,0
+DHS.US,D,20190925,000000,70.5486,70.8918,70.5386,70.8231,9597.2603213138,0
+DHS.US,D,20190926,000000,70.8818,71.0162,70.5287,70.852,553271.45198311,0
+DHS.US,D,20190927,000000,71.1703,71.2459,70.6292,70.9206,11133.304499692,0
+DHS.US,D,20190930,000000,71.0639,71.2767,71.0639,71.0977,11554.510331327,0
+DHS.US,D,20191001,000000,71.2359,71.2907,70.1755,70.2133,15086.004571275,0
+DHS.US,D,20191002,000000,69.6255,69.6255,68.8226,69.0525,29044.102357117,0
+DHS.US,D,20191003,000000,69.1052,69.5101,68.4865,69.5101,21617.208122921,0
+DHS.US,D,20191004,000000,69.6693,70.282,69.6693,70.282,14776.383100764,0
+DHS.US,D,20191007,000000,70.0989,70.4123,69.9856,69.9856,16852.254323505,0
+DHS.US,D,20191008,000000,69.5548,69.5727,69.0157,69.0197,19715.247661213,0
+DHS.US,D,20191009,000000,69.4702,69.6125,69.2405,69.4216,28270.04868084,0
+DHS.US,D,20191010,000000,69.4414,69.9955,69.4414,69.8762,10356.23502987,0
+DHS.US,D,20191011,000000,70.3954,70.8659,70.3954,70.4332,59290.501073749,0
+DHS.US,D,20191014,000000,70.3765,70.3765,70.1467,70.2621,11948.574021068,0
+DHS.US,D,20191015,000000,70.3596,70.7625,70.3536,70.6441,15312.189087069,0
+DHS.US,D,20191016,000000,70.5764,70.7157,70.4372,70.4899,12087.300524089,0
+DHS.US,D,20191017,000000,70.7347,70.7734,70.5287,70.6441,10956.377945114,0
+DHS.US,D,20191018,000000,70.5864,71.0977,70.5864,71.027,8684.4801420163,0
+DHS.US,D,20191021,000000,71.1126,71.418,71.1126,71.3981,19556.415867899,0
+DHS.US,D,20191022,000000,71.5414,71.9254,71.4081,71.6657,30782.204702938,0
+DHS.US,D,20191023,000000,71.4826,71.8159,71.4678,71.8159,16023.916363438,0
+DHS.US,D,20191024,000000,71.995,71.995,71.417,71.599,23141.189127123,0
+DHS.US,D,20191025,000000,71.5881,71.6478,71.3693,71.5622,9186.1071348241,0
+DHS.US,D,20191028,000000,71.7603,71.978,71.7055,71.7293,10592.472190812,0
+DHS.US,D,20191029,000000,71.6458,71.995,71.6458,71.8279,57278.966779945,0
+DHS.US,D,20191030,000000,72.0129,72.0218,71.6985,72.0218,46150.688602828,0
+DHS.US,D,20191031,000000,71.8955,71.8955,71.4628,71.7224,15292.083796776,0
+DHS.US,D,20191101,000000,72.1134,72.4217,72.1134,72.4217,9794.2921661842,0
+DHS.US,D,20191104,000000,72.6893,72.9281,72.6893,72.8237,26336.925019179,0
+DHS.US,D,20191105,000000,72.8157,72.8525,72.5282,72.6893,17743.923947995,0
+DHS.US,D,20191106,000000,72.7192,72.7719,72.4615,72.6316,21162.828562302,0
+DHS.US,D,20191107,000000,72.948,73.0674,72.6694,72.757,23941.379680781,0
+DHS.US,D,20191108,000000,72.6038,72.8615,72.4794,72.8615,26696.809715422,0
+DHS.US,D,20191111,000000,72.5858,72.6605,72.5182,72.5948,12663.317090981,0
+DHS.US,D,20191112,000000,72.6694,72.8257,72.4108,72.5083,19941.432177009,0
+DHS.US,D,20191113,000000,72.3163,72.6436,72.2685,72.5382,20101.269234838,0
+DHS.US,D,20191114,000000,72.4894,72.6416,72.4217,72.5382,15081.983513215,0
+DHS.US,D,20191115,000000,72.8157,73.0256,72.7291,73.0166,15683.131692973,0
+DHS.US,D,20191118,000000,72.9579,73.1678,72.9281,72.9927,12637.1802136,0
+DHS.US,D,20191119,000000,73.0256,73.0256,72.576,72.576,19330.231352105,0
+DHS.US,D,20191120,000000,72.3929,72.5382,72.0716,72.369,16838.1806203,0
+DHS.US,D,20191121,000000,72.3451,72.3969,72.0716,72.3351,10556.282668285,0
+DHS.US,D,20191122,000000,72.5382,72.556,72.3173,72.4655,12899.554251922,0
+DHS.US,D,20191125,000000,72.7003,72.7679,72.6226,72.6704,12525.595852474,0
+DHS.US,D,20191126,000000,72.7202,72.7779,72.5938,72.749,23857.942726064,0
+DHS.US,D,20191127,000000,72.8625,73.0733,72.8435,73.0474,33291.344931492,0
+DHS.US,D,20191129,000000,72.9788,73.0375,72.7659,72.7659,5805.4025720736,0
+DHS.US,D,20191202,000000,72.8913,72.8913,72.3451,72.3451,26339.940812722,0
+DHS.US,D,20191203,000000,71.9035,72.0934,71.7373,72.0756,108707.29408466,0
+DHS.US,D,20191204,000000,72.1223,72.6406,72.1223,72.5182,42804.163033575,0
+DHS.US,D,20191205,000000,72.6615,72.6615,72.3451,72.5382,19081.931016987,0
+DHS.US,D,20191206,000000,72.9211,73.3469,72.9211,73.1022,24374.648686592,0
+DHS.US,D,20191209,000000,72.9987,73.2364,72.9987,73.0832,11807.836989018,0
+DHS.US,D,20191210,000000,73.13,73.1499,72.9111,72.9987,78988.659238215,0
+DHS.US,D,20191211,000000,73.0564,73.131,72.8027,72.8813,13330.812728704,0
+DHS.US,D,20191212,000000,72.9599,73.6502,72.9599,73.4384,21343.776174938,0
+DHS.US,D,20191213,000000,73.2484,73.4295,73.0464,73.2285,36935.428797079,0
+DHS.US,D,20191216,000000,73.5369,73.7696,73.5369,73.699,19153.304797527,0
+DHS.US,D,20191217,000000,73.8721,73.8901,73.6791,73.699,15224.731074296,0
+DHS.US,D,20191218,000000,73.7179,73.8959,73.698,73.7995,26778.236141108,0
+DHS.US,D,20191219,000000,73.8233,73.8821,73.7458,73.8065,13610.276263776,0
+DHS.US,D,20191220,000000,73.9477,74.4849,73.9477,74.2849,52771.360696279,0
+DHS.US,D,20191223,000000,74.4391,74.4789,74.2252,74.2452,24801.886105316,0
+DHS.US,D,20191224,000000,74.3247,74.3247,74.1178,74.1586,20003.758576917,0
+DHS.US,D,20191226,000000,74.3446,74.4491,74.1466,74.2949,26870.720476455,0
+DHS.US,D,20191227,000000,74.4978,74.4978,74.276,74.3446,24665.170131325,0
+DHS.US,D,20191230,000000,74.275,74.3337,73.9089,73.9249,47710.859129556,0
+DHS.US,D,20191231,000000,73.8989,74.275,73.8989,74.2352,10300.945481565,0
+DHS.US,D,20200102,000000,74.5834,74.5834,73.8502,74.1686,17722.813393188,0
+DHS.US,D,20200103,000000,73.6562,73.9278,73.6562,73.7816,29864.398201068,0
+DHS.US,D,20200106,000000,73.3389,73.8641,73.3389,73.7995,18865.799146339,0
+DHS.US,D,20200107,000000,73.6851,73.6851,73.4095,73.5816,35626.574399011,0
+DHS.US,D,20200108,000000,73.6364,73.9457,73.5916,73.7716,108913.37331016,0
+DHS.US,D,20200109,000000,73.9656,73.9656,73.7716,73.9626,21020.081001222,0
+DHS.US,D,20200110,000000,74.1397,74.1606,73.8502,73.8502,14878.920081257,0
+DHS.US,D,20200113,000000,73.9269,74.1546,73.8671,74.1019,32642.949319545,0
+DHS.US,D,20200114,000000,74.073,74.1108,73.8502,74.073,17387.055045297,0
+DHS.US,D,20200115,000000,74.0532,74.4879,74.0532,74.275,13122.722974173,0
+DHS.US,D,20200116,000000,74.5167,74.7296,74.5167,74.7296,15054.841371321,0
+DHS.US,D,20200117,000000,74.8251,74.8847,74.7116,74.845,24484.222518689,0
+DHS.US,D,20200121,000000,74.6709,74.8847,74.5067,74.7296,25104.470724224,0
+DHS.US,D,20200122,000000,74.9813,75.1265,74.8301,74.8907,14624.588159053,0
+DHS.US,D,20200123,000000,74.6808,74.9037,74.3735,74.8549,19020.609881594,0
+DHS.US,D,20200124,000000,74.9633,74.9633,73.8861,74.1288,21545.834342381,0
+DHS.US,D,20200127,000000,73.3549,73.5906,73.3369,73.3747,47575.14842008,0
+DHS.US,D,20200128,000000,73.5996,73.7995,73.4314,73.6254,33959.84583373,0
+DHS.US,D,20200129,000000,73.703,73.703,72.938,72.938,55961.065001246,0
+DHS.US,D,20200130,000000,72.5332,73.0464,72.2228,73.0464,22577.235734407,0
+DHS.US,D,20200131,000000,72.8137,72.8137,71.99,72.2307,45859.161893581,0
+DHS.US,D,20200203,000000,72.4635,72.8415,72.2427,72.3233,24442.001409073,0
+DHS.US,D,20200204,000000,72.9977,73.3071,72.9579,72.9679,23344.252559081,0
+DHS.US,D,20200205,000000,73.4613,74.081,73.4613,74.0133,17482.555174187,0
+DHS.US,D,20200206,000000,74.3138,74.3903,74.2342,74.264,13584.139386395,0
+DHS.US,D,20200207,000000,74.1676,74.2342,74.0034,74.091,13439.381296286,0
+DHS.US,D,20200210,000000,74.0034,74.4481,74.0034,74.4481,15306.157499982,0
+DHS.US,D,20200211,000000,74.7873,74.9723,74.661,74.7096,21398.060458729,0
+DHS.US,D,20200212,000000,74.9335,74.9942,74.8062,74.8937,29640.224214301,0
+DHS.US,D,20200213,000000,74.5734,74.9037,74.5187,74.7674,22202.272070445,0
+DHS.US,D,20200214,000000,74.9037,74.9037,74.4301,74.6042,27846.832320175,0
+DHS.US,D,20200218,000000,74.3923,74.5257,74.0183,74.2541,14804.530507174,0
+DHS.US,D,20200219,000000,74.4581,74.4581,74.1606,74.2442,14159.150688772,0
+DHS.US,D,20200220,000000,74.1586,74.4441,73.8969,74.4441,22897.915114579,0
+DHS.US,D,20200221,000000,74.1387,74.2939,73.9656,74.264,13416.26021245,0
+DHS.US,D,20200224,000000,72.8605,73.2166,72.4068,72.551,36756.491713472,0
+DHS.US,D,20200225,000000,72.4068,72.4168,69.899,70.1995,55521.764408346,0
+DHS.US,D,20200226,000000,70.3377,70.9206,69.6275,69.7051,90746.233001499,0
+DHS.US,D,20200227,000000,68.757,69.1937,66.685,66.7048,96637.083057318,0
+DHS.US,D,20200228,000000,64.8078,65.6682,63.6937,65.5718,144353.97377396,0
+DHS.US,D,20200302,000000,65.8921,68.2059,65.2923,68.2059,78543.327058226,0
+DHS.US,D,20200303,000000,68.4078,69.2494,66.2402,66.7516,53110.134837713,0
+DHS.US,D,20200304,000000,67.9453,69.513,67.5891,69.513,21700.645077637,0
+DHS.US,D,20200305,000000,67.8856,68.4954,67.0599,67.6439,36694.165313564,0
+DHS.US,D,20200306,000000,65.7946,66.8938,65.2246,66.7466,42852.415730278,0
+DHS.US,D,20200309,000000,61.7967,63.6847,59.7753,61.5748,156829.3064007,0
+DHS.US,D,20200310,000000,63.5306,63.7911,60.79,63.7773,84713.640649116,0
+DHS.US,D,20200311,000000,62.0474,62.3607,59.9076,60.4896,119339.97685605,0
+DHS.US,D,20200312,000000,56.2012,57.741,53.7053,54.4215,187038.51033029,0
+DHS.US,D,20200313,000000,57.6336,58.315,54.4902,58.2951,107345.16066731,0
+DHS.US,D,20200316,000000,51.3049,55.644,51.3049,52.1565,179295.9630385,0
+DHS.US,D,20200317,000000,52.8329,55.2243,51.468,54.9994,148151.86311029,0
+DHS.US,D,20200318,000000,51.5924,53.0706,49.1343,51.1279,151215.90935093,0
+DHS.US,D,20200319,000000,51.0125,52.1515,49.4497,51.2522,91990.75047063,0
+DHS.US,D,20200320,000000,51.6621,51.7496,48.6419,48.8936,395425.8231581,0
+DHS.US,D,20200323,000000,48.234,48.2918,45.7849,46.736,242739.21182225,0
+DHS.US,D,20200324,000000,49.1055,50.7618,48.9334,50.6473,278689.48139497,0
+DHS.US,D,20200325,000000,51.0523,53.9072,49.9481,51.7396,190820.31543439,0
+DHS.US,D,20200326,000000,52.2808,55.7386,52.2808,55.4948,272642.81533938,0
+DHS.US,D,20200327,000000,53.7341,55.65,53.1711,54.0813,114221.16994748,0
+DHS.US,D,20200330,000000,54.2863,55.7087,53.7629,55.5526,48299.944135138,0
+DHS.US,D,20200331,000000,55.2143,55.7575,54.2981,54.7905,155033.90397755,0
+DHS.US,D,20200401,000000,52.5523,53.0766,51.6561,52.2151,147500.4517048,0
+DHS.US,D,20200402,000000,52.1565,53.7579,52.1465,53.5988,174593.33563899,0
+DHS.US,D,20200403,000000,53.5799,53.8883,52.1663,52.6787,130976.91887758,0
+DHS.US,D,20200406,000000,54.4016,56.1246,54.2763,55.7863,157966.26056677,0
+DHS.US,D,20200407,000000,57.4695,57.8475,56.0579,56.0579,147201.88814395,0
+DHS.US,D,20200408,000000,56.7353,58.5149,56.221,58.2822,92902.525385413,0
+DHS.US,D,20200409,000000,59.0471,60.5492,59.0471,59.647,80992.151415901,0
+DHS.US,D,20200413,000000,59.8618,59.8618,58.322,58.7189,69582.399174683,0
+DHS.US,D,20200414,000000,59.5973,60.1991,59.3674,60.024,166060.65043868,0
+DHS.US,D,20200415,000000,58.6512,58.6512,57.4893,57.9191,35661.758657023,0
+DHS.US,D,20200416,000000,58.1956,58.2334,57.1034,57.4615,59968.04935662,0
+DHS.US,D,20200417,000000,58.8054,59.7246,58.701,59.5783,33374.781886207,0
+DHS.US,D,20200420,000000,58.4951,59.5355,58.3608,58.4662,37581.813879996,0
+DHS.US,D,20200421,000000,57.188,57.4087,56.5125,56.79,53853.025314036,0
+DHS.US,D,20200422,000000,58.0205,58.0205,57.371,57.6814,106585.18069424,0
+DHS.US,D,20200423,000000,58.0405,58.6065,57.6316,57.6416,46316.557247743,0
+DHS.US,D,20200424,000000,58.0991,58.6313,57.6027,58.3806,46573.904963493,0
+DHS.US,D,20200427,000000,58.8164,59.9792,58.7388,59.7684,98516.927699704,0
+DHS.US,D,20200428,000000,60.8636,61.0078,60.028,60.2816,140522.91070865,0
+DHS.US,D,20200429,000000,61.6097,62.1847,61.1461,61.6883,98272.648422645,0
+DHS.US,D,20200430,000000,61.2814,61.2814,60.0459,60.3512,153956.26041784,0
+DHS.US,D,20200501,000000,59.3983,59.4182,58.3518,58.5249,65567.372703191,0
+DHS.US,D,20200504,000000,58.118,58.5547,57.739,58.5547,94798.454260032,0
+DHS.US,D,20200505,000000,59.3098,59.5237,58.7876,58.7876,42194.9727377,0
+DHS.US,D,20200506,000000,59.0969,59.0969,57.729,57.729,100334.44594218,0
+DHS.US,D,20200507,000000,58.4861,58.8064,57.9917,58.0603,131709.75670876,0
+DHS.US,D,20200508,000000,58.7776,59.5455,58.7199,59.4968,51897.785833052,0
+DHS.US,D,20200511,000000,59.1655,59.4769,58.7099,59.2431,44291.954515249,0
+DHS.US,D,20200512,000000,59.5733,59.6053,58.1469,58.2324,63475.417248215,0
+DHS.US,D,20200513,000000,57.7888,57.7888,56.3434,56.7314,123486.69297896,0
+DHS.US,D,20200514,000000,56.0609,57.555,55.5356,57.555,130898.50824544,0
+DHS.US,D,20200515,000000,57.0307,57.5023,56.8368,57.1094,186665.55719536,0
+DHS.US,D,20200518,000000,58.7199,59.821,58.7199,59.4669,49847.046223177,0
+DHS.US,D,20200519,000000,59.3296,59.3296,58.5447,58.5447,42772.999833621,0
+DHS.US,D,20200520,000000,59.1069,59.5963,59.1069,59.4371,25793.076916756,0
+DHS.US,D,20200521,000000,59.3595,59.5813,58.8382,59.1257,110587.13872704,0
+DHS.US,D,20200522,000000,58.9626,59.0969,58.5737,59.0969,44070.796322027,0
+DHS.US,D,20200526,000000,60.2926,60.8974,60.2926,60.419,36672.049494242,0
+DHS.US,D,20200527,000000,61.2675,61.6465,60.7502,61.6465,55541.869698639,0
+DHS.US,D,20200528,000000,62.116,62.116,61.1411,61.2873,82254.763646295,0
+DHS.US,D,20200529,000000,61.1411,61.5888,60.3622,61.5888,47619.380058724,0
+DHS.US,D,20200601,000000,61.1709,61.7061,61.1361,61.4902,31835.721914286,0
+DHS.US,D,20200602,000000,61.735,62.1259,61.6246,62.1259,52794.481780115,0
+DHS.US,D,20200603,000000,62.69,63.6758,62.69,63.5296,59618.217305524,0
+DHS.US,D,20200604,000000,63.3345,63.9095,63.0142,63.9095,55946.991298041,0
+DHS.US,D,20200605,000000,65.3132,66.4601,65.3132,65.6186,34165.925059233,0
+DHS.US,D,20200608,000000,66.289,67.2132,66.2462,67.2132,50330.578454721,0
+DHS.US,D,20200609,000000,66.4442,66.4442,65.733,66.0533,32001.590559202,0
+DHS.US,D,20200610,000000,65.9777,65.9777,64.7601,64.7601,62576.710772123,0
+DHS.US,D,20200611,000000,62.7099,62.9028,60.3722,60.4866,71908.581261571,0
+DHS.US,D,20200612,000000,62.1945,62.1995,60.3522,61.4426,34146.825033454,0
+DHS.US,D,20200615,000000,59.8728,62.2135,59.844,61.94,85909.905421543,0
+DHS.US,D,20200616,000000,63.8021,63.8021,62.106,62.875,115230.45552019,0
+DHS.US,D,20200617,000000,63.2947,63.2947,62.1657,62.3089,48901.092314896,0
+DHS.US,D,20200618,000000,61.93,62.486,61.6663,62.3279,35223.463328639,0
+DHS.US,D,20200619,000000,63.1476,63.1476,61.4902,61.7001,62708.400423542,0
+DHS.US,D,20200622,000000,61.2675,61.6077,60.9352,61.4814,37369.703067405,0
+DHS.US,D,20200623,000000,62.0881,62.1965,61.3152,61.3252,103563.35556322,0
+DHS.US,D,20200624,000000,60.8954,60.8954,59.3236,59.841,64319.839440517,0
+DHS.US,D,20200625,000000,59.6121,60.4348,59.3894,60.3582,216752.11885417,0
+DHS.US,D,20200626,000000,60.0529,60.0529,58.9188,59.1526,75964.823578163,0
+DHS.US,D,20200629,000000,59.5555,60.22,59.3506,60.22,43650.595754906,0
+DHS.US,D,20200630,000000,60.2299,61.1799,60.2299,60.9332,42708.662904683,0
+DHS.US,D,20200701,000000,61.1401,61.539,60.8168,60.8756,48624.644573368,0
+DHS.US,D,20200702,000000,61.6475,61.9031,61.0506,61.1003,44904.160604668,0
+DHS.US,D,20200706,000000,61.8633,61.9708,61.1899,61.4038,43436.474413287,0
+DHS.US,D,20200707,000000,60.9054,60.9909,60.6009,60.6308,30844.531102846,0
+DHS.US,D,20200708,000000,60.7671,60.961,60.2886,60.7173,56475.760432744,0
+DHS.US,D,20200709,000000,60.6677,60.6677,59.1526,59.5733,80711.682616315,0
+DHS.US,D,20200710,000000,59.5355,60.6637,59.5355,60.6497,45715.409067987,0
+DHS.US,D,20200713,000000,61.1003,61.4534,60.6407,60.8069,54112.383558814,0
+DHS.US,D,20200714,000000,60.6009,61.4814,60.396,61.4226,112756.49954965,0
+DHS.US,D,20200715,000000,62.108,62.2652,61.8832,62.1677,48849.823824648,0
+DHS.US,D,20200716,000000,61.8037,62.302,61.6972,62.1379,42682.526027303,0
+DHS.US,D,20200717,000000,62.3119,62.5676,62.108,62.4702,22121.850909274,0
+DHS.US,D,20200720,000000,62.3707,62.4204,61.6972,61.7837,31142.089399181,0
+DHS.US,D,20200721,000000,62.3219,62.8253,62.2921,62.4502,19311.131326326,0
+DHS.US,D,20200722,000000,62.302,62.9586,62.2433,62.9108,44421.633637639,0
+DHS.US,D,20200723,000000,62.9208,63.1197,62.5875,62.7447,43541.021922809,0
+DHS.US,D,20200724,000000,62.7537,62.9974,62.1379,62.2443,24809.928221433,0
+DHS.US,D,20200727,000000,62.2443,62.3806,61.8772,62.3786,38656.44164615,0
+DHS.US,D,20200728,000000,62.0195,62.7337,62.0195,62.3905,32709.296777512,0
+DHS.US,D,20200729,000000,62.6154,62.9874,62.2981,62.878,22493.798779692,0
+DHS.US,D,20200730,000000,62.5188,62.5388,61.932,62.5288,68864.640311226,0
+DHS.US,D,20200731,000000,62.2155,62.2393,61.4226,62.2293,24778.765021479,0
+DHS.US,D,20200803,000000,62.3905,62.3905,61.9419,62.2731,68590.203098728,0
+DHS.US,D,20200804,000000,62.2821,62.8521,62.2821,62.8521,69076.751123816,0
+DHS.US,D,20200805,000000,63.0849,63.0948,62.6054,62.6741,38760.989155674,0
+DHS.US,D,20200806,000000,62.6452,62.9058,62.5626,62.7537,53329.282501906,0
+DHS.US,D,20200807,000000,62.6154,63.3992,62.5875,63.3505,25391.976375413,0
+DHS.US,D,20200810,000000,63.4679,64.0528,63.4679,63.9533,25803.129561903,0
+DHS.US,D,20200811,000000,64.5233,64.9063,63.7305,63.8181,75272.196327573,0
+DHS.US,D,20200812,000000,64.4129,64.4845,64.202,64.4308,20754.691169357,0
+DHS.US,D,20200813,000000,64.024,64.024,63.4778,63.5564,27900.111339451,0
+DHS.US,D,20200814,000000,63.3694,63.8887,63.2908,63.7405,26671.678102555,0
+DHS.US,D,20200817,000000,63.7305,63.8299,63.5365,63.6628,44593.533869643,0
+DHS.US,D,20200818,000000,63.5564,63.6718,63.3306,63.3505,26736.015031493,0
+DHS.US,D,20200819,000000,63.3694,63.5166,62.9874,62.9874,88881.467326834,0
+DHS.US,D,20200820,000000,62.7139,62.9486,62.5974,62.7935,73148.072408128,0
+DHS.US,D,20200821,000000,62.7835,62.7945,62.4154,62.7835,36823.844435953,0
+DHS.US,D,20200824,000000,62.9009,63.631,62.7437,63.631,39370.179451548,0
+DHS.US,D,20200825,000000,63.5952,63.5952,62.9426,63.1506,85215.267641924,0
+DHS.US,D,20200826,000000,63.0849,63.0849,62.51,62.7935,38889.663013549,0
+DHS.US,D,20200827,000000,62.9586,63.3405,62.877,63.0948,98391.269635374,0
+DHS.US,D,20200828,000000,63.3207,63.4738,62.9009,63.4738,55083.469079962,0
+DHS.US,D,20200831,000000,63.438,63.438,63.046,63.046,27379.384320866,0
+DHS.US,D,20200901,000000,62.9009,62.9009,62.5388,62.6362,28299.201351765,0
+DHS.US,D,20200902,000000,62.7935,63.9732,62.7935,63.8887,47000.137117702,0
+DHS.US,D,20200903,000000,63.8399,64.4278,62.5716,62.8521,54028.946604099,0
+DHS.US,D,20200904,000000,63.0948,63.4291,62.2065,62.8421,43123.837149232,0
+DHS.US,D,20200908,000000,62.4403,62.5388,61.6077,61.8782,137536.26983565,0
+DHS.US,D,20200909,000000,62.2065,62.8133,62.2065,62.4005,39350.074161255,0
+DHS.US,D,20200910,000000,62.5478,62.5478,61.4614,61.4992,70316.242270374,0
+DHS.US,D,20200911,000000,61.6574,61.9518,61.365,61.8037,50112.436055043,0
+DHS.US,D,20200914,000000,62.1965,62.9426,62.1965,62.7537,92680.361927677,0
+DHS.US,D,20200915,000000,62.8621,63.2769,62.687,62.7337,26290.682851505,0
+DHS.US,D,20200916,000000,62.9396,63.6628,62.9208,63.046,33627.103279383,0
+DHS.US,D,20200917,000000,62.2731,62.9924,62.2731,62.7228,29199.918356887,0
+DHS.US,D,20200918,000000,62.9774,62.9774,61.8633,62.0464,29167.749892418,0
+DHS.US,D,20200921,000000,61.3252,61.3252,60.1205,60.6995,47476.632497644,0
+DHS.US,D,20200922,000000,60.7273,61.1799,60.6109,60.8168,63621.180602839,0
+DHS.US,D,20200923,000000,60.8854,61.1381,59.5535,59.5535,44272.854489471,0
+DHS.US,D,20200924,000000,59.4948,60.219,59.1009,59.7097,50939.768750595,0
+DHS.US,D,20200925,000000,59.6201,60.414,59.455,60.3672,161074.53844605,0
+DHS.US,D,20200928,000000,60.8656,61.545,60.8656,61.2187,50077.251797031,0
+DHS.US,D,20200929,000000,61.2386,61.2485,60.4935,60.7681,57170.398212364,0
+DHS.US,D,20200930,000000,60.9422,61.6594,60.8467,61.2485,54650.200074149,0
+DHS.US,D,20201001,000000,61.356,61.5211,60.8626,61.3073,48587.449786326,0
+DHS.US,D,20201002,000000,60.5234,61.7758,60.5234,61.5997,45624.935261669,0
+DHS.US,D,20201005,000000,61.8653,62.4432,61.7479,62.3786,33862.335175809,0
+DHS.US,D,20201006,000000,62.5428,63.1286,61.9836,62.0224,149010.35900579,0
+DHS.US,D,20201007,000000,62.4333,63.0172,62.4333,62.9068,45094.155597936,0
+DHS.US,D,20201008,000000,63.1197,63.8409,63.1197,63.7813,37954.767014929,0
+DHS.US,D,20201009,000000,64.0896,64.198,63.6112,63.631,48932.25551485,0
+DHS.US,D,20201012,000000,63.7663,64.0996,63.5326,63.9812,46700.568292339,0
+DHS.US,D,20201013,000000,63.7563,63.7613,63.1098,63.3983,20884.370291746,0
+DHS.US,D,20201014,000000,63.1774,63.6161,63.0222,63.0809,35082.726296588,0
+DHS.US,D,20201015,000000,62.4532,63.1286,62.4532,63.1286,193921.55646206,0
+DHS.US,D,20201016,000000,63.1675,63.4699,63.066,63.2172,34138.782917337,0
+DHS.US,D,20201019,000000,63.3743,63.4728,62.3438,62.3836,39000.24211016,0
+DHS.US,D,20201020,000000,62.483,62.7477,62.1896,62.3836,49848.051487691,0
+DHS.US,D,20201021,000000,62.1707,62.2473,61.934,61.934,33198.860596145,0
+DHS.US,D,20201022,000000,62.0613,63.0322,62.0613,62.9426,37894.45114405,0
+DHS.US,D,20201023,000000,63.1774,63.3992,62.8332,63.0819,42123.59895716,0
+DHS.US,D,20201026,000000,62.3935,62.3935,61.5609,62.0911,96587.8250961,0
+DHS.US,D,20201027,000000,61.6991,61.6991,60.9054,60.9104,41473.192816186,0
+DHS.US,D,20201028,000000,59.9236,60.1493,59.0233,59.1595,161461.56528419,0
+DHS.US,D,20201029,000000,58.9944,60.1593,58.4741,59.8778,94538.090750739,0
+DHS.US,D,20201030,000000,59.6599,60.0121,59.1795,60.0121,107617.58735078,0
+DHS.US,D,20201102,000000,60.8367,61.1311,60.1393,60.972,48219.522973967,0
+DHS.US,D,20201103,000000,61.7758,62.2781,61.6893,61.8952,39387.268948297,0
+DHS.US,D,20201104,000000,62.0514,62.9626,61.8554,61.9051,35952.280101756,0
+DHS.US,D,20201105,000000,62.7775,63.2073,62.6004,62.6979,36914.318242271,0
+DHS.US,D,20201106,000000,62.7079,62.8601,62.1011,62.2274,43003.205407475,0
+DHS.US,D,20201109,000000,64.5601,66.5705,64.5601,65.0008,77559.173098389,0
+DHS.US,D,20201110,000000,65.5599,66.296,65.3689,66.2174,48133.070225707,0
+DHS.US,D,20201111,000000,66.5904,66.5904,65.7867,66.1488,42596.073279043,0
+DHS.US,D,20201112,000000,65.54,65.54,64.5342,64.9531,38555.915194686,0
+DHS.US,D,20201113,000000,65.4425,66.4909,65.4425,66.3248,35305.895018839,0
+DHS.US,D,20201116,000000,67.1674,67.4718,66.7794,67.4718,34145.81976894,0
+DHS.US,D,20201117,000000,67.1296,67.5115,66.8391,67.3434,21016.059943164,0
+DHS.US,D,20201118,000000,67.4718,67.7334,66.4323,66.4323,66622.900443568,0
+DHS.US,D,20201119,000000,66.1388,66.6392,65.8802,66.5904,222253.93154282,0
+DHS.US,D,20201120,000000,66.3626,66.5954,66.1886,66.3427,33748.740285655,0
+DHS.US,D,20201123,000000,66.4223,67.1574,66.4223,67.0211,59324.680067247,0
+DHS.US,D,20201124,000000,67.8648,68.6089,67.8648,68.5103,28499.24899018,0
+DHS.US,D,20201125,000000,68.4616,68.4616,67.8648,68.001,36554.433546028,0
+DHS.US,D,20201127,000000,68.2944,68.2944,67.6668,67.7792,23404.56842996,0
+DHS.US,D,20201130,000000,67.6289,67.6767,67.0481,67.0898,19619.747532323,0
+DHS.US,D,20201201,000000,67.815,68.4904,67.7513,67.825,32519.301784244,0
+DHS.US,D,20201202,000000,67.7354,68.5203,67.7354,68.5203,147029.98791195,0
+DHS.US,D,20201203,000000,68.5501,68.8784,68.3631,68.5302,46992.095001586,0
+DHS.US,D,20201204,000000,68.765,69.6085,68.765,69.5887,118005.99084512,0
+DHS.US,D,20201207,000000,69.4324,69.4663,69.0385,69.2952,53045.797908776,0
+DHS.US,D,20201208,000000,68.9032,69.8522,68.9032,69.7159,34302.641033224,0
+DHS.US,D,20201209,000000,70.0005,70.1239,69.5598,69.8035,40074.869876315,0
+DHS.US,D,20201210,000000,69.5986,69.6533,69.2952,69.5409,53487.109030705,0
+DHS.US,D,20201211,000000,69.0375,69.1967,68.7063,69.0873,46249.204525263,0
+DHS.US,D,20201214,000000,69.4812,69.6961,68.2944,68.3243,68245.397370205,0
+DHS.US,D,20201215,000000,68.5691,69.1867,68.4318,69.1867,167555.47877196,0
+DHS.US,D,20201216,000000,69.0197,69.1867,68.8336,69.0197,53881.172720446,0
+DHS.US,D,20201217,000000,69.0973,69.0973,68.8028,69.0336,42440.257279274,0
+DHS.US,D,20201218,000000,69.1769,69.1769,68.388,68.7461,45226.850513869,0
+DHS.US,D,20201221,000000,67.3046,67.5017,66.668,67.4917,173668.49228552,0
+DHS.US,D,20201222,000000,67.3246,67.4579,66.9923,67.0997,50547.715589883,0
+DHS.US,D,20201223,000000,67.2658,67.7354,67.2658,67.432,58241.004920461,0
+DHS.US,D,20201224,000000,67.619,67.619,67.1296,67.5891,35234.5212383,0
+DHS.US,D,20201228,000000,67.7056,68.2,67.5205,67.621,34692.683664906,0
+DHS.US,D,20201229,000000,67.8737,67.8936,67.2162,67.3296,28113.227416556,0
+DHS.US,D,20201230,000000,67.3246,67.6628,67.3246,67.4519,51946.038529754,0
+DHS.US,D,20201231,000000,67.2658,68.0497,67.1873,67.9821,56764.271348447,0
+DHS.US,D,20210104,000000,68.1771,68.1771,66.5705,67.2062,87603.77612872,0
+DHS.US,D,20210105,000000,67.256,67.7652,66.9863,67.5115,141263.79065595,0
+DHS.US,D,20210106,000000,67.6389,69.1907,67.6389,68.7511,49447.956210862,0
+DHS.US,D,20210107,000000,69.1769,69.1769,68.6089,68.94,36413.696513978,0
+DHS.US,D,20210108,000000,68.9331,68.9331,68.1035,68.7262,50809.084363691,0
+DHS.US,D,20210111,000000,68.383,68.7908,68.383,68.6864,43995.401483429,0
+DHS.US,D,20210112,000000,68.7262,68.8634,68.3582,68.8436,71160.664462675,0
+DHS.US,D,20210113,000000,68.5691,68.955,68.5691,68.8436,53038.761057173,0
+DHS.US,D,20210114,000000,68.9719,69.53,68.9222,69.1967,122589.99703191,0
+DHS.US,D,20210115,000000,68.8138,69.0485,68.373,68.8634,33180.765834881,0
+DHS.US,D,20210119,000000,69.2265,69.2265,68.8734,69.0475,38632.315297799,0
+DHS.US,D,20210120,000000,69.2952,69.2952,68.8934,69.2455,40212.591114821,0
+DHS.US,D,20210121,000000,69.2355,69.2355,68.8048,68.8834,47146.90573684,0
+DHS.US,D,20210122,000000,68.3532,68.7819,68.0895,68.6585,59836.359705201,0
+DHS.US,D,20210125,000000,68.4118,69.0983,68.3144,69.0983,35246.584412475,0
+DHS.US,D,20210126,000000,69.0585,69.3788,68.8138,69.2962,87977.734528168,0
+DHS.US,D,20210127,000000,68.5889,68.953,68.0189,68.2059,62220.84713394,0
+DHS.US,D,20210128,000000,68.4815,69.0585,68.2248,68.2646,64856.650691338,0
+DHS.US,D,20210129,000000,67.9712,68.2696,67.0579,67.1942,54510.468306613,0
+DHS.US,D,20210201,000000,67.5493,67.7145,67.0649,67.4997,54908.553054413,0
+DHS.US,D,20210202,000000,67.8528,68.3482,67.6289,68.0388,111812.55617039,0
+DHS.US,D,20210203,000000,68.1463,68.3432,67.8628,68.2944,23250.762959219,0
+DHS.US,D,20210204,000000,68.2646,69.2663,68.2646,69.2663,34269.467304241,0
+DHS.US,D,20210205,000000,69.6881,69.8055,69.4683,69.6713,24366.606570475,0
+DHS.US,D,20210208,000000,69.8542,70.0801,69.7169,70.0801,30141.851207109,0
+DHS.US,D,20210209,000000,70.0224,70.2481,69.8354,70.09,27516.100294857,0
+DHS.US,D,20210210,000000,70.4034,70.4133,69.8742,70.0413,46524.647002275,0
+DHS.US,D,20210211,000000,70.1985,70.1985,69.5887,69.9428,42297.509718194,0
+DHS.US,D,20210212,000000,69.8354,70.1686,69.8145,70.1189,54072.172978229,0
+DHS.US,D,20210216,000000,70.2183,70.2491,69.9278,70.0313,57017.598006138,0
+DHS.US,D,20210217,000000,69.8443,70.467,69.7767,70.4242,36592.633597585,0
+DHS.US,D,20210218,000000,70.1686,70.462,70.1477,70.3566,168060.12155832,0
+DHS.US,D,20210219,000000,70.472,70.5307,70.278,70.3178,34442.372800759,0
+DHS.US,D,20210222,000000,70.0313,70.7475,70.0313,70.6401,58081.167862632,0
+DHS.US,D,20210223,000000,70.8073,70.9932,70.4968,70.8261,18843.683327017,0
+DHS.US,D,20210224,000000,70.9047,71.6717,70.8082,71.612,134951.73476848,0
+DHS.US,D,20210225,000000,71.3762,71.7373,70.3278,70.5814,51303.674504897,0
+DHS.US,D,20210226,000000,70.6302,70.6302,69.3548,69.3548,36828.870758527,0
+DHS.US,D,20210301,000000,70.09,71.1116,70.09,70.5914,36946.48670674,0
+DHS.US,D,20210302,000000,70.6689,70.9435,70.482,70.4919,27989.579881254,0
+DHS.US,D,20210303,000000,70.3377,71.1902,70.3377,70.7475,762691.17146746,0
+DHS.US,D,20210304,000000,70.7077,71.2091,69.5697,70.1099,35741.17455368,0
+DHS.US,D,20210305,000000,70.7475,71.6617,70.3178,71.5822,35955.2958953,0
+DHS.US,D,20210308,000000,71.6617,73.1758,71.6617,72.573,29265.260550339,0
+DHS.US,D,20210309,000000,72.6814,72.9907,72.4357,72.4357,44375.391469965,0
+DHS.US,D,20210310,000000,72.6615,73.5448,72.6615,73.3499,14678.872442843,0
+DHS.US,D,20210311,000000,73.4065,73.6532,73.0554,73.1608,46698.557763309,0
+DHS.US,D,20210312,000000,73.3101,73.8791,73.3101,73.8194,29043.097092602,0
+DHS.US,D,20210315,000000,74.094,74.4769,73.8492,74.4769,18169.150837689,0
+DHS.US,D,20210316,000000,74.1138,74.3903,74.0651,74.3705,20862.254472423,0
+DHS.US,D,20210317,000000,74.084,74.3854,73.9059,74.3705,41698.372067466,0
+DHS.US,D,20210318,000000,74.3307,75.0221,74.281,74.3406,39677.79039303,0
+DHS.US,D,20210319,000000,74.271,74.4311,73.7696,74.1039,22675.751656843,0
+DHS.US,D,20210322,000000,73.9855,74.4193,73.712,74.3605,26763.157173388,0
+DHS.US,D,20210323,000000,74.0153,74.266,73.4165,73.5746,38955.005207,0
+DHS.US,D,20210324,000000,73.6144,74.2113,73.3976,73.3976,75094.26450848,0
+DHS.US,D,20210325,000000,72.8973,74.1039,72.6316,73.9666,76559.940170832,0
+DHS.US,D,20210326,000000,74.4371,75.4379,74.3118,75.3702,100254.02478101,0
+DHS.US,D,20210329,000000,75.0559,75.6348,74.9385,75.3503,71007.86425645,0
+DHS.US,D,20210330,000000,75.4777,75.4777,74.9136,75.0758,21650.381851905,0
+DHS.US,D,20210331,000000,74.8499,75.0996,74.8112,74.8798,33619.061163265,0
+DHS.US,D,20210401,000000,75.0559,75.204,74.4669,75.1643,25025.054827567,0
+DHS.US,D,20210405,000000,75.5662,75.9293,75.4577,75.6547,34295.604181622,0
+DHS.US,D,20210406,000000,75.5363,75.7244,75.3961,75.6249,11338.378460679,0
+DHS.US,D,20210407,000000,75.5563,75.8109,75.3702,75.5363,21518.692200487,0
+DHS.US,D,20210408,000000,75.6846,75.6846,75.3215,75.4677,27639.747830159,0
+DHS.US,D,20210409,000000,75.6149,75.801,75.4677,75.7343,14817.598945864,0
+DHS.US,D,20210412,000000,75.7244,76.0237,75.7244,76.0099,13794.239669956,0
+DHS.US,D,20210413,000000,75.8696,75.8696,75.5363,75.7642,16127.458608446,0
+DHS.US,D,20210414,000000,75.6646,76.1163,75.6646,75.9094,20299.306344222,0
+DHS.US,D,20210415,000000,76.1451,76.3122,75.98,76.2237,12952.833271198,0
+DHS.US,D,20210416,000000,76.4197,77.0195,76.4197,76.926,17653.450141677,0
+DHS.US,D,20210419,000000,76.9997,76.9997,76.2714,76.4396,21633.292355156,0
+DHS.US,D,20210420,000000,76.0576,76.3023,75.9094,76.1163,38603.162626874,0
+DHS.US,D,20210421,000000,76.1362,76.9569,76.1362,76.9012,15662.021138166,0
+DHS.US,D,20210422,000000,77.0295,77.0295,76.2426,76.2724,27558.321404472,0
+DHS.US,D,20210423,000000,76.2724,77.0683,76.2724,76.921,30134.814355507,0
+DHS.US,D,20210426,000000,76.9708,77.0683,76.6057,76.7042,146632.90842867,0
+DHS.US,D,20210427,000000,76.6555,76.6555,76.4028,76.5471,234840.84853069,0
+DHS.US,D,20210428,000000,76.5957,76.9012,76.5957,76.6455,36967.597261547,0
+DHS.US,D,20210429,000000,77.0395,77.2941,76.8474,77.2642,35756.253521401,0
+DHS.US,D,20210430,000000,76.9997,77.0285,76.7638,76.9997,19717.258190242,0
+DHS.US,D,20210503,000000,77.4712,78.0909,77.4035,77.7377,21682.550316373,0
+DHS.US,D,20210504,000000,77.5895,77.9426,77.5885,77.874,25901.645484338,0
+DHS.US,D,20210505,000000,78.072,78.1745,77.9715,78.0521,10412.529842691,0
+DHS.US,D,20210506,000000,78.1107,78.9962,78.0372,78.9962,18837.651739929,0
+DHS.US,D,20210507,000000,78.7405,79.3602,78.7405,79.2816,12695.485555449,0
+DHS.US,D,20210510,000000,79.6745,80.3629,79.6347,79.6547,33106.376260796,0
+DHS.US,D,20210511,000000,79.1533,79.2717,78.4012,78.8181,14387.345733596,0
+DHS.US,D,20210512,000000,78.6231,78.7195,77.4324,77.4911,34727.867922919,0
+DHS.US,D,20210513,000000,77.4712,79.1483,77.4712,78.8678,12484.380007374,0
+DHS.US,D,20210514,000000,79.2517,79.5612,79.1891,79.4199,21380.97096198,0
+DHS.US,D,20210517,000000,79.3602,79.6198,79.3214,79.3294,18966.325597803,0
+DHS.US,D,20210518,000000,79.0648,79.0648,78.6032,78.6032,18052.540153991,0
+DHS.US,D,20210519,000000,77.7278,78.0909,77.1608,78.0909,14461.73530768,0
+DHS.US,D,20210520,000000,78.0223,78.8578,77.884,78.6032,26518.877896329,0
+DHS.US,D,20210521,000000,78.9166,79.1523,78.7305,78.838,15905.29515071,0
+DHS.US,D,20210524,000000,78.9862,79.1413,78.7892,78.8479,17496.628877393,0
+DHS.US,D,20210525,000000,78.8877,78.8877,78.0213,78.0899,18686.862062732,0
+DHS.US,D,20210526,000000,78.2093,78.2779,77.8502,78.1993,28479.143699887,0
+DHS.US,D,20210527,000000,78.5137,78.6867,78.2481,78.3227,16842.201678358,0
+DHS.US,D,20210528,000000,78.4848,78.4848,78.2829,78.2878,69613.562374637,0
+DHS.US,D,20210601,000000,78.6719,78.8778,78.3177,78.4848,17953.018967041,0
+DHS.US,D,20210602,000000,78.6817,78.8181,78.5624,78.7107,32866.118041796,0
+DHS.US,D,20210603,000000,78.2978,78.9862,78.2978,78.9682,18624.535662824,0
+DHS.US,D,20210604,000000,79.2419,79.3602,78.9762,79.2389,24220.843215851,0
+DHS.US,D,20210607,000000,79.2021,79.4,79.1145,79.2021,17245.312748732,0
+DHS.US,D,20210608,000000,79.2319,79.2419,78.8578,79.0807,8544.7483744807,0
+DHS.US,D,20210609,000000,78.8976,79.3204,78.8976,79.0449,25887.571781132,0
+DHS.US,D,20210610,000000,79.3602,79.59,79.2169,79.3801,256834.02558208,0
+DHS.US,D,20210611,000000,79.3503,79.4596,79.1831,79.4298,15656.994815592,0
+DHS.US,D,20210614,000000,79.4,79.4,78.6131,78.9762,25477.423859157,0
+DHS.US,D,20210615,000000,79.1633,79.1732,78.7534,78.9662,8075.2898461416,0
+DHS.US,D,20210616,000000,78.9962,78.9962,78.1893,78.3386,21490.544794076,0
+DHS.US,D,20210617,000000,78.3565,78.3565,77.1269,77.3986,32363.485784474,0
+DHS.US,D,20210618,000000,76.921,76.921,75.9372,75.9372,167289.08367558,0
+DHS.US,D,20210621,000000,76.4286,77.2404,76.4286,77.2254,14229.519204796,0
+DHS.US,D,20210622,000000,77.2254,77.4035,76.9777,77.0981,25004.949537274,0
+DHS.US,D,20210623,000000,77.1857,77.1857,76.7251,76.7251,34689.667871362,0
+DHS.US,D,20210624,000000,76.7042,76.931,76.6057,76.8624,7400.7573568149,0
+DHS.US,D,20210625,000000,76.7738,77.2842,76.7738,77.1857,24737.549176379,0
+DHS.US,D,20210628,000000,77.3438,77.3438,76.8226,76.9111,27734.242694535,0
+DHS.US,D,20210629,000000,77.1459,77.1459,76.4475,76.5371,25881.540194045,0
+DHS.US,D,20210630,000000,76.5171,77.0096,76.5171,76.931,17698.687044837,0
+DHS.US,D,20210701,000000,77.1081,77.5647,77.0683,77.4035,14945.267539224,0
+DHS.US,D,20210702,000000,77.5109,77.5109,77.1489,77.2742,17806.250347903,0
+DHS.US,D,20210706,000000,77.1558,77.1558,76.0169,76.5709,14443.640546416,0
+DHS.US,D,20210707,000000,76.4475,76.7928,76.36,76.739,35615.51648935,0
+DHS.US,D,20210708,000000,75.9671,76.5171,75.9631,76.2218,16680.354091501,0
+DHS.US,D,20210709,000000,76.7241,77.3488,76.7241,77.2852,36773.581210221,0
+DHS.US,D,20210712,000000,76.9797,77.4761,76.9797,77.4572,11127.272912603,0
+DHS.US,D,20210713,000000,77.3936,77.3936,76.7928,76.7928,11900.321324365,0
+DHS.US,D,20210714,000000,77.0395,77.2881,76.8624,77.2055,18512.951301699,0
+DHS.US,D,20210715,000000,76.9509,77.5209,76.9509,77.5209,10104.918901209,0
+DHS.US,D,20210716,000000,77.7278,77.7278,76.9668,77.0096,51340.869291938,0
+DHS.US,D,20210719,000000,76.3998,76.3998,75.1802,75.78,24392.743447856,0
+DHS.US,D,20210720,000000,75.9074,77.0096,75.8487,76.5669,15646.942170446,0
+DHS.US,D,20210721,000000,77.0096,77.2085,76.9997,77.0345,15044.788726174,0
+DHS.US,D,20210722,000000,77.1171,77.1171,76.6385,76.8812,111435.5819774,0
+DHS.US,D,20210723,000000,77.1359,77.3946,77.0315,77.3876,17700.697573866,0
+DHS.US,D,20210726,000000,77.2344,77.7069,77.2344,77.7069,17152.828413384,0
+DHS.US,D,20210727,000000,77.5507,77.9258,77.2941,77.9248,9494.72334082,0
+DHS.US,D,20210728,000000,77.876,78.0233,77.5507,77.8372,27098.91552128,0
+DHS.US,D,20210729,000000,78.261,78.4738,78.1824,78.2908,19818.789906222,0
+DHS.US,D,20210730,000000,78.2212,78.3506,77.7288,77.7785,21683.555580888,0
+DHS.US,D,20210802,000000,78.1824,78.7524,77.7686,77.7686,14101.850611437,0
+DHS.US,D,20210803,000000,78.0043,78.5574,77.6045,78.5574,19190.499584569,0
+DHS.US,D,20210804,000000,78.2411,78.2411,77.5707,77.5707,15711.279099383,0
+DHS.US,D,20210805,000000,77.7885,78.0242,77.7855,78.0242,18874.846526971,0
+DHS.US,D,20210806,000000,78.2123,78.5773,78.2123,78.3266,27522.131881945,0
+DHS.US,D,20210809,000000,78.3306,78.3904,78.1585,78.2928,12567.816962089,0
+DHS.US,D,20210810,000000,78.4788,79.012,78.3406,78.9892,41214.839835922,0
+DHS.US,D,20210811,000000,79.0807,79.3314,79.0508,79.2806,10490.940474833,0
+DHS.US,D,20210812,000000,79.387,79.4856,79.1324,79.4567,21326.686678189,0
+DHS.US,D,20210813,000000,79.593,79.8496,79.5244,79.8019,10592.472190812,0
+DHS.US,D,20210816,000000,79.5641,79.959,79.3572,79.9292,47666.627490912,0
+DHS.US,D,20210817,000000,79.7323,79.8437,79.2687,79.8437,16509.459124011,0
+DHS.US,D,20210818,000000,79.593,79.7422,78.7554,78.7942,20901.459788494,0
+DHS.US,D,20210819,000000,78.3207,78.9274,78.3207,78.6669,8813.1539998908,0
+DHS.US,D,20210820,000000,78.7156,79.3622,78.4948,79.1901,8415.0692520915,0
+DHS.US,D,20210823,000000,79.6228,79.6815,79.4388,79.4388,8964.9489416022,0
+DHS.US,D,20210824,000000,79.4955,79.4955,79.1523,79.2965,9710.8552114686,0
+DHS.US,D,20210825,000000,79.2587,79.6328,78.9623,79.399,11536.415570064,0
+DHS.US,D,20210826,000000,79.3771,79.4169,79.027,79.027,6980.5567896934,0
+DHS.US,D,20210827,000000,79.1891,79.6527,79.1891,79.5641,12850.296290704,0
+DHS.US,D,20210830,000000,79.6427,79.7323,79.4169,79.5442,16533.585472363,0
+DHS.US,D,20210831,000000,79.6029,79.7621,79.4994,79.6925,22275.656380014,0
+DHS.US,D,20210901,000000,79.8397,79.8397,79.022,79.3851,15297.11011935,0
+DHS.US,D,20210902,000000,79.6497,79.9988,79.6079,79.9988,8557.8168131711,0
+DHS.US,D,20210903,000000,79.8795,79.958,79.6835,79.8337,12743.738252152,0
+DHS.US,D,20210907,000000,79.7521,79.7521,78.9722,78.9722,19646.889674217,0
+DHS.US,D,20210908,000000,78.7554,79.2289,78.7554,79.1643,7478.1627244426,0
+DHS.US,D,20210909,000000,79.0409,79.1593,78.6669,78.6669,9681.7025405439,0
+DHS.US,D,20210910,000000,78.9424,78.9424,78.1367,78.1367,14064.655824395,0
+DHS.US,D,20210913,000000,78.6669,78.831,78.2123,78.44,19859.000486808,0
+DHS.US,D,20210914,000000,78.6867,78.6867,77.7189,77.8064,14137.034869449,0
+DHS.US,D,20210915,000000,77.8572,78.823,77.8372,78.6469,33012.886660935,0
+DHS.US,D,20210916,000000,78.7156,78.7156,77.9258,78.1993,15240.81530653,0
+DHS.US,D,20210917,000000,78.1039,78.1039,77.6005,77.6303,19769.531945005,0
+DHS.US,D,20210920,000000,76.8006,76.8792,75.9521,76.6724,21987.145464311,0
+DHS.US,D,20210921,000000,77.0573,77.2344,76.3839,76.3958,10207.455881703,0
+DHS.US,D,20210922,000000,76.8404,77.2842,76.7996,76.8106,25474.408065613,0
+DHS.US,D,20210923,000000,77.2344,77.9954,77.2344,77.6591,9459.5390828074,0
+DHS.US,D,20210924,000000,77.1747,77.6483,77.1747,77.304,25153.728685442,0
+DHS.US,D,20210927,000000,77.5707,78.1625,77.5707,77.8074,20969.81777549,0
+DHS.US,D,20210928,000000,77.6601,77.8074,76.8206,76.8992,45792.814435614,0
+DHS.US,D,20210929,000000,77.1747,77.7457,76.9688,77.4324,37120.397467774,0
+DHS.US,D,20210930,000000,77.7586,77.7586,75.982,75.982,13739.955386165,0
+DHS.US,D,20211001,000000,76.346,77.0473,75.7352,76.742,38333.751736949,0
+DHS.US,D,20211004,000000,76.5441,77.2444,76.4784,76.7668,17723.818657702,0
+DHS.US,D,20211005,000000,76.939,77.3638,76.8006,77.0783,9771.1710823473,0
+DHS.US,D,20211006,000000,76.5341,77.1647,76.0019,77.1647,19485.04208736,0
+DHS.US,D,20211007,000000,77.4911,78.0143,77.4324,77.4324,10999.604319243,0
+DHS.US,D,20211008,000000,77.501,77.6601,77.3438,77.3538,14149.098043626,0
+DHS.US,D,20211011,000000,77.4811,77.6273,76.8614,76.8792,15028.70449394,0
+DHS.US,D,20211012,000000,76.9787,77.0573,76.4008,76.5619,17345.839200196,0
+DHS.US,D,20211013,000000,76.3859,76.8892,75.9919,76.7908,12274.279723813,0
+DHS.US,D,20211014,000000,77.2145,77.8174,77.0871,77.7974,16557.711820714,0
+DHS.US,D,20211015,000000,78.3506,78.3506,77.8184,77.8572,13992.276779341,0
+DHS.US,D,20211018,000000,77.4522,77.7885,77.1996,77.3736,15490.120906162,0
+DHS.US,D,20211019,000000,77.7089,77.7387,77.4124,77.7169,12085.289995059,0
+DHS.US,D,20211020,000000,77.7785,78.6469,77.7785,78.5903,23495.042236278,0
+DHS.US,D,20211021,000000,78.4689,78.4689,77.9258,78.1923,9820.4290435649,0
+DHS.US,D,20211022,000000,78.2908,78.5276,78.1287,78.3506,14189.308624212,0
+DHS.US,D,20211025,000000,78.5186,78.5186,78.1317,78.2511,13882.702947244,0
+DHS.US,D,20211026,000000,78.44,78.6877,78.3316,78.4988,9217.270334778,0
+DHS.US,D,20211027,000000,78.6479,78.6479,77.3966,77.3966,17148.807355326,0
+DHS.US,D,20211028,000000,77.5677,77.8412,77.5169,77.8412,25400.01849153,0
+DHS.US,D,20211029,000000,77.6571,77.9436,77.4781,77.6273,17362.928696945,0
+DHS.US,D,20211101,000000,78.073,78.1317,77.7278,78.1127,25712.655755585,0
+DHS.US,D,20211102,000000,78.3704,78.638,78.1983,78.5485,13765.086999031,0
+DHS.US,D,20211103,000000,78.3804,79.1235,78.3804,79.0936,18003.282192774,0
+DHS.US,D,20211104,000000,79.1135,79.1135,77.9636,78.3804,11569.589299047,0
+DHS.US,D,20211105,000000,79.0837,79.6009,79.0837,79.4408,23647.842442504,0
+DHS.US,D,20211108,000000,79.6775,79.6775,79.0439,79.1523,14764.319926588,0
+DHS.US,D,20211109,000000,79.2517,79.2517,78.8151,79.1035,18131.956050648,0
+DHS.US,D,20211110,000000,79.2617,79.7571,79.2617,79.4567,33344.623950768,0
+DHS.US,D,20211111,000000,79.6278,79.6775,79.4945,79.5482,37066.113183982,0
+DHS.US,D,20211112,000000,79.7969,79.7969,79.4308,79.5482,19360.389287544,0
+DHS.US,D,20211115,000000,79.8357,79.8457,79.6238,79.777,11982.753014566,0
+DHS.US,D,20211116,000000,79.8357,79.8357,79.3184,79.3184,12353.69562047,0
+DHS.US,D,20211117,000000,79.1821,79.3015,78.9544,79.2419,9855.6133015775,0
+DHS.US,D,20211118,000000,79.0339,79.0339,78.44,78.6301,14291.845604705,0
+DHS.US,D,20211119,000000,78.4689,78.4689,78.0133,78.073,29739.745401251,0
+DHS.US,D,20211122,000000,78.3406,79.2419,78.2908,78.7057,33240.076441245,0
+DHS.US,D,20211123,000000,78.6579,79.1771,78.6579,79.0737,14468.772159282,0
+DHS.US,D,20211124,000000,79.0837,79.1205,78.9106,78.9942,13761.065940973,0
+DHS.US,D,20211126,000000,78.261,78.261,77.4294,77.8582,18332.003689063,0
+DHS.US,D,20211129,000000,78.4888,78.4888,77.9138,78.0829,28250.948655062,0
+DHS.US,D,20211130,000000,77.4781,77.8352,76.2794,76.2894,24895.375705178,0
+DHS.US,D,20211201,000000,76.9937,77.874,76.0625,76.0625,17191.02846494,0
+DHS.US,D,20211202,000000,76.1213,77.5577,76.1213,77.0513,8625.1695356523,0
+DHS.US,D,20211203,000000,77.4582,77.5875,77.0921,77.5517,15028.70449394,0
+DHS.US,D,20211206,000000,78.0034,78.7166,78.0034,78.2759,18569.246114518,0
+DHS.US,D,20211207,000000,78.6181,79.0339,78.4002,78.7763,33804.029833961,0
+DHS.US,D,20211208,000000,78.835,78.9742,78.3406,78.5485,30961.141786545,0
+DHS.US,D,20211209,000000,78.3008,78.7544,78.261,78.4301,25644.297768588,0
+DHS.US,D,20211210,000000,78.9046,79.2517,78.9046,79.2517,23968.521822675,0
+DHS.US,D,20211213,000000,79.1921,79.583,79.0041,79.3612,19942.437441523,0
+DHS.US,D,20211214,000000,79.1135,79.777,79.1135,79.401,18471.735456597,0
+DHS.US,D,20211215,000000,79.6377,80.2525,79.2219,80.2525,29588.955724054,0
+DHS.US,D,20211216,000000,80.3609,81.5646,80.3609,81.2632,60957.229639031,0
+DHS.US,D,20211217,000000,80.7877,80.7877,80.1361,80.2525,19804.716203017,0
+DHS.US,D,20211220,000000,79.4308,79.7422,78.8946,79.7173,27582.447752824,0
+DHS.US,D,20211221,000000,80.2425,80.5042,79.977,80.2923,43732.022180592,0
+DHS.US,D,20211222,000000,80.3908,80.926,79.8954,80.8464,34333.804233178,0
+DHS.US,D,20211223,000000,81.0454,81.4114,81.0454,81.0752,18481.788101745,0
+DHS.US,D,20211227,000000,80.926,81.501,80.6186,81.4413,31827.679798168,0
+DHS.US,D,20211228,000000,81.501,81.8471,81.4413,81.6194,20168.621957318,0
+DHS.US,D,20211229,000000,81.6194,81.8571,81.5418,81.6292,111565.26109979,0
+DHS.US,D,20211230,000000,81.9665,82.0848,81.6591,81.669,22306.819579968,0
+DHS.US,D,20211231,000000,81.6989,82.0053,81.6094,81.7685,21693.608226034,0
+DHS.US,D,20220103,000000,81.7088,82.2032,81.5696,82.1744,33954.819511157,0
+DHS.US,D,20220104,000000,82.6896,83.4009,82.5654,83.0657,41596.840351487,0
+DHS.US,D,20220105,000000,83.3333,83.9968,82.9463,82.9761,31924.185191575,0
+DHS.US,D,20220106,000000,83.1354,83.6994,82.9961,83.3929,172982.90188654,0
+DHS.US,D,20220107,000000,83.5223,84.4037,83.3532,84.2444,85908.900157029,0
+DHS.US,D,20220110,000000,84.3539,84.4623,83.8088,84.4623,86311.005962887,0
+DHS.US,D,20220111,000000,84.5419,84.9379,84.1062,84.908,21143.728536523,0
+DHS.US,D,20220112,000000,84.9179,85.0015,84.5807,84.8096,20721.517440373,0
+DHS.US,D,20220113,000000,84.9577,85.3586,84.7001,84.7936,41493.298106479,0
+DHS.US,D,20220114,000000,84.6902,85.285,84.4534,85.2254,31047.594534805,0
+DHS.US,D,20220118,000000,84.9478,85.0105,84.1261,84.4623,47292.669091463,0
+DHS.US,D,20220119,000000,84.5708,84.5708,83.9202,83.9261,36054.81708225,0
+DHS.US,D,20220120,000000,83.8973,84.5319,83.2836,83.4129,33144.576312353,0
+DHS.US,D,20220121,000000,83.1452,83.5273,82.3793,82.5604,47013.205556393,0
+DHS.US,D,20220124,000000,81.6591,82.5206,80.2127,82.4022,88250.161211637,0
+DHS.US,D,20220125,000000,81.7973,83.4636,80.8643,83.0568,134862.26622669,0
+DHS.US,D,20220126,000000,83.195,83.9291,81.9456,82.62,37130.45011292,0
+DHS.US,D,20220127,000000,83.4636,84.4156,82.7673,83.1423,47671.653813485,0
+DHS.US,D,20220128,000000,82.8489,83.8695,82.3723,83.8695,24012.75346132,0
+DHS.US,D,20220131,000000,83.582,84.2564,83.2895,84.2564,24693.317537734,0
+DHS.US,D,20220201,000000,84.2564,85.0503,84.0585,84.8722,91858.055554697,0
+DHS.US,D,20220202,000000,84.7031,85.5069,84.5051,85.3875,63277.380138831,0
+DHS.US,D,20220203,000000,85.3676,85.3676,84.7428,84.7628,138077.10214452,0
+DHS.US,D,20220204,000000,84.723,85.2681,84.1978,84.7628,49518.324726888,0
+DHS.US,D,20220207,000000,84.8424,85.5267,84.4455,85.1298,80582.003493926,0
+DHS.US,D,20220208,000000,85.1398,85.2184,84.7628,85.1497,69766.362580863,0
+DHS.US,D,20220209,000000,85.6153,85.6252,85.3278,85.4273,72753.003453872,0
+DHS.US,D,20220210,000000,85.1597,85.7048,84.1679,84.4255,56412.428768322,0
+DHS.US,D,20220211,000000,84.5638,85.291,84.336,84.7428,52138.044052052,0
+DHS.US,D,20220214,000000,84.7428,84.7428,83.1562,84.0386,70671.100644043,0
+DHS.US,D,20220215,000000,84.1679,84.5101,83.9589,84.336,56801.466135489,0
+DHS.US,D,20220216,000000,84.3659,85.0901,84.3659,84.723,42088.414699148,0
+DHS.US,D,20220217,000000,84.4853,84.5618,83.9889,84.2852,48040.58589036,0
+DHS.US,D,20220218,000000,84.0784,84.6334,83.9143,84.1958,40077.885669859,0
+DHS.US,D,20220222,000000,84.2564,84.2564,82.9771,83.4636,41125.371294118,0
+DHS.US,D,20220223,000000,83.9491,83.9551,82.9473,82.9971,38618.241594595,0
+DHS.US,D,20220224,000000,82.3923,82.3923,80.5172,81.8461,66768.663798192,0
+DHS.US,D,20220225,000000,82.4818,84.6534,82.4818,84.5349,104597.7727488,0
+DHS.US,D,20220228,000000,83.5233,84.2942,83.2258,84.2166,50567.820880176,0
+DHS.US,D,20220301,000000,84.1182,84.5937,82.9871,83.5044,45128.334591434,0
+DHS.US,D,20220302,000000,84.1679,85.5953,84.1679,85.2323,65271.824935886,0
+DHS.US,D,20220303,000000,85.298,86.0023,85.1149,85.665,53859.056901124,0
+DHS.US,D,20220304,000000,85.1597,86.0122,84.733,86.0023,72182.013209554,0
+DHS.US,D,20220307,000000,85.854,85.9356,84.6185,85.0602,198177.84641707,0
+DHS.US,D,20220308,000000,85.6949,85.7944,84.4355,84.4355,68657.55582121,0
+DHS.US,D,20220309,000000,84.9905,85.5467,84.5638,84.6633,62772.737352479,0
+DHS.US,D,20220310,000000,84.346,85.0303,84.2464,84.9309,49991.804313285,0
+DHS.US,D,20220311,000000,84.9209,85.5247,84.5439,84.5439,42119.577899102,0
+DHS.US,D,20220314,000000,84.6732,85.0423,83.9689,84.3161,46276.346667158,0
+DHS.US,D,20220315,000000,84.3659,84.5937,83.6616,84.4057,45142.408294639,0
+DHS.US,D,20220316,000000,84.901,84.911,83.8108,84.8523,101005.96263797,0
+DHS.US,D,20220317,000000,84.9508,85.9127,84.8811,85.8838,100225.8773746,0
+DHS.US,D,20220318,000000,85.7944,85.9625,85.2681,85.9028,30390.151542226,0
+DHS.US,D,20220321,000000,86.2211,86.9672,86.2211,86.6568,98622.480473742,0
+DHS.US,D,20220322,000000,87.0139,87.1621,86.3544,86.796,67764.880932205,0
+DHS.US,D,20220323,000000,86.994,87.1183,86.4489,86.4489,55520.759143832,0
+DHS.US,D,20220324,000000,86.806,87.2129,86.6667,87.0935,106062.44314663,0
+DHS.US,D,20220325,000000,87.0835,88.0952,87.0835,88.0554,55484.569621304,0
+DHS.US,D,20220328,000000,87.57,87.5889,86.9721,87.56,139890.59932894,0
+DHS.US,D,20220329,000000,87.8475,88.0654,87.2666,87.9958,98489.785557808,0
+DHS.US,D,20220330,000000,88.2245,88.3379,87.7461,88.0853,25875.508606957,0
+DHS.US,D,20220331,000000,87.9659,88.3926,87.2716,87.371,70302.168567168,0
+DHS.US,D,20220401,000000,87.5501,88.0455,87.1831,88.0057,47621.390587753,0
+DHS.US,D,20220404,000000,87.9958,87.9958,87.1531,87.7978,55853.501698179,0
+DHS.US,D,20220405,000000,87.7182,88.6603,87.3213,87.4506,34821.357522781,0
+DHS.US,D,20220406,000000,87.4904,88.4922,87.4904,88.3926,77990.431575172,0
+DHS.US,D,20220407,000000,88.4026,89.2163,87.9958,89.0274,96742.635831356,0
+DHS.US,D,20220408,000000,89.2849,89.9892,89.1069,89.7415,52591.418348157,0
+DHS.US,D,20220411,000000,89.7415,89.9306,88.7299,88.7895,71250.133004479,0
+DHS.US,D,20220412,000000,89.2163,89.662,88.7099,88.889,84176.829398296,0
+DHS.US,D,20220413,000000,89.087,89.3735,88.6105,89.2163,60599.355471817,0
+DHS.US,D,20220414,000000,89.3049,89.9972,89.3049,89.464,43287.695265119,0
+DHS.US,D,20220418,000000,89.5138,89.9495,89.0372,89.3148,90985.485955985,0
+DHS.US,D,20220419,000000,89.3148,89.8509,89.3148,89.6918,82088.895001379,0
+DHS.US,D,20220420,000000,89.9206,90.7522,89.9206,90.4459,100453.06715491,0
+DHS.US,D,20220421,000000,90.7035,91.1502,89.6819,89.7714,83031.833116116,0
+DHS.US,D,20220422,000000,89.4342,89.4342,87.6883,87.7481,123148.92410205,0
+DHS.US,D,20220425,000000,87.1611,87.4596,85.291,87.2507,89429.336487315,0
+DHS.US,D,20220426,000000,87.1213,87.7679,86.2758,86.2758,47733.980213393,0
+DHS.US,D,20220427,000000,86.2858,87.1065,85.8381,86.3056,132356.14179168,0
+DHS.US,D,20220428,000000,86.6637,87.7589,86.1365,87.5491,156102.50015662,0
+DHS.US,D,20220429,000000,87.1313,87.2507,84.9637,85.0721,97851.442591009,0
+DHS.US,D,20220502,000000,85.0821,85.6889,83.6596,85.0125,134469.20780146,0
+DHS.US,D,20220503,000000,85.2114,86.6141,85.1714,86.0769,116358.36230562,0
+DHS.US,D,20220504,000000,86.4449,88.3946,86.1468,88.3151,93913.821487145,0
+DHS.US,D,20220505,000000,87.937,88.0663,86.236,87.002,72901.78260204,0
+DHS.US,D,20220506,000000,86.8826,87.6585,86.3952,87.5789,76078.418468317,0
+DHS.US,D,20220509,000000,86.7334,86.7334,85.4501,85.7386,102894.85466098,0
+DHS.US,D,20220510,000000,86.2758,86.5345,84.3758,85.1816,85721.920957305,0
+DHS.US,D,20220511,000000,85.5695,87.0916,85.3308,85.4004,195148.98443445,0
+DHS.US,D,20220512,000000,85.3108,85.8282,84.6145,85.8082,351899.88020301,0
+DHS.US,D,20220513,000000,86.4449,87.0219,85.8878,86.9423,182417.30935647,0
+DHS.US,D,20220516,000000,87.3402,88.3051,87.0219,87.7779,107831.7086924,0
+DHS.US,D,20220517,000000,88.5538,88.9903,87.7978,88.9517,133710.2330929,0
+DHS.US,D,20220518,000000,88.6931,88.6931,86.6142,86.9324,81995.405401517,0
+DHS.US,D,20220519,000000,86.0769,86.5711,85.3208,85.9177,195537.0165371,0
+DHS.US,D,20220520,000000,86.4548,86.8528,84.9401,86.3752,127258.44543792,0
+DHS.US,D,20220523,000000,87.3502,88.2057,87.0244,87.569,163150.40966879,0
+DHS.US,D,20220524,000000,87.0219,88.2952,86.5245,88.1261,149454.68592127,0
+DHS.US,D,20220525,000000,88.2355,89.2402,88.1691,89.1009,234248.74773156,0
+DHS.US,D,20220526,000000,89.2799,90.0691,89.2799,89.5486,144426.35281902,0
+DHS.US,D,20220527,000000,89.658,90.3543,89.4292,90.3543,82603.590432877,0
+DHS.US,D,20220531,000000,90.036,90.1554,89.3894,89.469,141940.3336743,0
+DHS.US,D,20220601,000000,89.8967,89.8967,88.4394,89.2701,189207.8711529,0
+DHS.US,D,20220602,000000,89.3197,89.479,87.8649,89.4292,84834.272390874,0
+DHS.US,D,20220603,000000,89.1705,89.6679,89.1208,89.2501,65648.799128878,0
+DHS.US,D,20220606,000000,89.5983,89.7647,89.1109,89.2402,207377.02199058,0
+DHS.US,D,20220607,000000,88.8821,90.4638,88.8323,90.4041,92385.819424885,0
+DHS.US,D,20220608,000000,90.1256,90.1752,89.1805,89.2999,59747.896427913,0
+DHS.US,D,20220609,000000,89.1308,89.3649,87.4695,87.4894,84151.69778543,0
+DHS.US,D,20220610,000000,86.6339,86.9025,85.8779,86.1763,87506.2654708,0
+DHS.US,D,20220613,000000,84.5648,84.6643,82.7245,83.0229,171723.30544968,0
+DHS.US,D,20220614,000000,83.5004,83.8287,81.8341,82.4957,98506.875054557,0
+DHS.US,D,20220615,000000,82.7444,83.2218,81.3716,82.3863,83767.686740836,0
+DHS.US,D,20220616,000000,81.0334,81.0334,79.969,80.4862,116215.61474454,0
+DHS.US,D,20220617,000000,80.3868,80.8706,79.0538,79.581,182720.89923989,0
+DHS.US,D,20220621,000000,81.1428,82.068,80.5062,81.8391,112633.85727886,0
+DHS.US,D,20220622,000000,80.546,81.8341,80.546,81.123,95880.118877791,0
+DHS.US,D,20220623,000000,81.2423,81.7993,80.4865,81.3617,202989.04238417,0
+DHS.US,D,20220624,000000,81.5408,82.7742,81.3716,82.615,56557.18685843,0
+DHS.US,D,20220627,000000,83.0926,83.6696,82.8438,83.2418,66837.021785188,0
+DHS.US,D,20220628,000000,83.8486,84.3857,82.7742,82.9831,84112.492469358,0
+DHS.US,D,20220629,000000,83.3811,83.3811,82.1774,82.2967,68677.661111503,0
+DHS.US,D,20220630,000000,81.4313,82.2967,81.2224,81.8591,90595.443324303,0
+DHS.US,D,20220701,000000,81.9585,83.0229,81.2523,82.8837,57139.23501241,0
+DHS.US,D,20220705,000000,82.058,82.058,80.1879,81.5408,47074.526691786,0
+DHS.US,D,20220706,000000,81.6302,82.068,80.5658,81.3119,102278.62751351,0
+DHS.US,D,20220707,000000,81.8989,82.257,81.7894,82.0282,246896.98585482,0
+DHS.US,D,20220708,000000,82.2072,82.247,81.6503,81.8591,44874.002669229,0
+DHS.US,D,20220711,000000,81.4413,81.9387,81.3219,81.6601,99054.744215039,0
+DHS.US,D,20220712,000000,81.2523,81.8093,80.9936,81.2921,53429.80895337,0
+DHS.US,D,20220713,000000,80.7449,81.3299,80.2973,80.725,73625.573052584,0
+DHS.US,D,20220714,000000,79.5711,79.9796,78.9842,79.9292,112554.44138221,0
+DHS.US,D,20220715,000000,80.9737,81.1528,80.158,81.1528,64131.854976279,0
+DHS.US,D,20220718,000000,81.6601,81.9127,80.536,80.7151,46691.520911707,0
+DHS.US,D,20220719,000000,81.2523,82.3067,81.2523,82.1973,58752.684558415,0
+DHS.US,D,20220720,000000,81.9386,82.237,81.4512,81.7596,49139.340004866,0
+DHS.US,D,20220721,000000,81.2921,81.6999,80.7847,81.67,98249.527338809,0
+DHS.US,D,20220722,000000,81.9486,82.058,81.1926,81.5308,106197.14859159,0
+DHS.US,D,20220725,000000,81.87,82.5583,81.7663,82.4984,35701.022602439,0
+DHS.US,D,20220726,000000,82.648,82.9972,82.4685,82.6514,23937.348198002,0
+DHS.US,D,20220727,000000,82.668,83.4561,82.1293,83.2266,52178.186316604,0
+DHS.US,D,20220728,000000,83.486,84.0845,82.6887,83.8651,59938.101405206,0
+DHS.US,D,20220729,000000,84.0446,84.9624,84.0446,84.8527,56342.336591511,0
+DHS.US,D,20220801,000000,84.2541,84.6282,84.0228,84.4387,52116.034819964,0
+DHS.US,D,20220802,000000,84.4836,84.6266,83.7668,83.8252,35512.563225529,0
+DHS.US,D,20220803,000000,84.1843,84.1843,83.5658,83.7753,29578.097739865,0
+DHS.US,D,20220804,000000,83.7254,83.7254,82.7578,82.8675,52533.051313551,0
+DHS.US,D,20220805,000000,82.5184,83.1121,82.3987,83.077,39279.745876733,0
+DHS.US,D,20220808,000000,83.2167,83.7853,83.2167,83.3862,141372.60110004,0
+DHS.US,D,20220809,000000,83.6356,84.1095,83.6356,83.9349,46563.50030559,0
+DHS.US,D,20220810,000000,84.6831,84.9325,84.314,84.8726,81085.64935885,0
+DHS.US,D,20220811,000000,85.2218,86.0398,85.2218,85.4811,53541.509468716,0
+DHS.US,D,20220812,000000,85.7505,86.5086,85.5709,86.4986,47388.511301317,0
+DHS.US,D,20220815,000000,85.7006,86.4887,85.6008,86.4488,45602.156994652,0
+DHS.US,D,20220816,000000,86.349,86.9465,86.349,86.778,35367.20891887,0
+DHS.US,D,20220817,000000,86.349,86.8677,86.2892,86.5485,116461.88026917,0
+DHS.US,D,20220818,000000,86.7879,86.9643,86.5327,86.9076,38955.956628106,0
+DHS.US,D,20220819,000000,86.7081,86.9675,86.5585,86.6882,28870.37263296,0
+DHS.US,D,20220822,000000,86.0198,86.2592,85.4163,85.6407,56039.598656263,0
+DHS.US,D,20220823,000000,85.7505,85.955,85.6487,85.8003,43276.488088108,0
+DHS.US,D,20220824,000000,85.8802,85.9999,85.5001,85.9201,55972.434942151,0
+DHS.US,D,20220825,000000,85.8502,86.3789,85.7106,86.3291,41008.960904228,0
+DHS.US,D,20220826,000000,86.2193,86.4388,84.6332,84.6631,80324.794746752,0
+DHS.US,D,20220829,000000,84.3439,85.0179,84.1145,84.4736,43775.70494822,0
+DHS.US,D,20220830,000000,84.4337,84.4337,83.1069,83.2366,45959.026878587,0
+DHS.US,D,20220831,000000,83.2566,83.4162,82.5982,82.6081,46204.625534666,0
+DHS.US,D,20220901,000000,82.1592,82.8974,81.7802,82.8476,87870.186927595,0
+DHS.US,D,20220902,000000,83.8651,83.9848,82.1792,82.4485,88245.100794426,0
+DHS.US,D,20220906,000000,82.9972,82.9972,81.9298,82.0695,102627.15760571,0
+DHS.US,D,20220907,000000,81.9198,83.0271,81.5965,82.9573,90686.050702803,0
+DHS.US,D,20220908,000000,82.8675,83.506,82.5383,83.4214,73114.218692971,0
+DHS.US,D,20220909,000000,84.0746,84.6631,83.7754,84.4836,72460.625534753,0
+DHS.US,D,20220912,000000,84.9524,85.6906,84.9424,85.2417,48735.795357521,0
+DHS.US,D,20220913,000000,84.0845,84.4536,82.269,82.5982,172632.79902317,0
+DHS.US,D,20220914,000000,82.9373,83.3364,82.5034,83.0471,53180.629810804,0
+DHS.US,D,20220915,000000,82.8575,82.9972,82.2087,82.3987,80969.365913522,0
+DHS.US,D,20220916,000000,81.9897,82.1892,81.441,82.0894,88046.616982574,0
+DHS.US,D,20220919,000000,81.3612,82.3687,81.2016,82.3687,38405.61514979,0
+DHS.US,D,20220920,000000,81.8001,81.8001,81.052,81.5707,46425.16310339,0
+DHS.US,D,20220921,000000,81.9597,82.3787,80.603,80.603,547325.12584175,0
+DHS.US,D,20220922,000000,80.8026,81.0718,80.2866,80.4534,94223.673793835,0
+DHS.US,D,20220923,000000,79.4858,79.4858,77.5156,78.3685,158679.7880274,0
+DHS.US,D,20220926,000000,77.74,77.8498,76.513,76.7126,69104.444716171,0
+DHS.US,D,20220927,000000,77.4408,77.6602,76.124,76.3534,59008.836286083,0
+DHS.US,D,20220928,000000,76.7924,78.1814,76.6028,77.9196,124623.77519894,0
+DHS.US,D,20220929,000000,77.6004,77.6004,76.3264,76.7525,77559.053146254,0
+DHS.US,D,20220930,000000,76.6926,76.7824,75.5753,75.6252,58161.771533484,0
+DHS.US,D,20221003,000000,76.7525,77.9894,76.6477,77.7999,62407.119731421,0
+DHS.US,D,20221004,000000,78.6877,79.9347,78.4284,79.8848,79626.091631294,0
+DHS.US,D,20221005,000000,79.4459,80.1641,78.8374,79.805,95545.896762685,0
+DHS.US,D,20221006,000000,79.5656,79.8499,78.7576,78.9321,76994.677459019,0
+DHS.US,D,20221007,000000,78.7576,78.7576,77.4076,77.7899,69329.994502366,0
+DHS.US,D,20221010,000000,78.0393,78.6019,77.3011,77.5306,61213.209529829,0
+DHS.US,D,20221011,000000,77.341,78.568,77.0518,77.7101,66053.006719826,0
+DHS.US,D,20221012,000000,77.5804,78.0094,77.3909,77.4108,100832.7837511,0
+DHS.US,D,20221013,000000,76.4931,79.8748,76.3435,79.7352,130391.83506457,0
+DHS.US,D,20221014,000000,79.8449,80.4986,78.3287,78.4982,63367.460598865,0
+DHS.US,D,20221017,000000,79.406,79.9346,79.3711,79.5057,67486.500916532,0
+DHS.US,D,20221018,000000,80.4634,80.7527,79.6354,80.3337,53538.502138234,0
+DHS.US,D,20221019,000000,80.0544,80.613,79.6254,80.0245,62608.610873755,0
+DHS.US,D,20221020,000000,80.194,80.3736,79.0103,79.2264,83205.817349083,0
+DHS.US,D,20221021,000000,79.3262,80.9921,79.3262,80.8624,46632.66890669,0
+DHS.US,D,20221024,000000,81.3313,81.9498,81.1617,81.85,148919.99816787,0
+DHS.US,D,20221025,000000,81.65,82.66,81.575,82.5831,45482,0
+DHS.US,D,20221026,000000,82.94,83.765,82.9,83.33,74663,0
+DHS.US,D,20221027,000000,83.99,84.34,83.4601,83.58,152299,0
+DHS.US,D,20221028,000000,83.99,85.37,83.95,85.3,154895,0
+DHS.US,D,20221031,000000,85,85.55,84.87,85.1,114138,0
+DHS.US,D,20221101,000000,85.84,85.84,84.9962,85.46,83401,0
+DHS.US,D,20221102,000000,85.36,85.92,83.8342,83.92,75816,0
+DHS.US,D,20221103,000000,83.21,84.31,82.989,83.88,85343,0
+DHS.US,D,20221104,000000,85.06,85.44,83.938,85.08,99884,0
+DHS.US,D,20221107,000000,85.47,85.64,85.08,85.52,94286,0
+DHS.US,D,20221108,000000,85.78,86.4,85.33,86.09,132735,0
+DHS.US,D,20221109,000000,85.55,85.9,84.265,84.42,54302,0
+DHS.US,D,20221110,000000,86.22,86.79,85.34,86.79,172291,0
+DHS.US,D,20221111,000000,86.96,87.21,86.3254,87.1,95608,0
+DHS.US,D,20221114,000000,87.1,87.8532,86.76,86.79,38130,0
+DHS.US,D,20221115,000000,87.62,87.62,86.38,87.02,107041,0
+DHS.US,D,20221116,000000,87,87.24,86.3679,86.54,99914,0
+DHS.US,D,20221117,000000,85.87,86.64,85.6983,86.57,41099,0
+DHS.US,D,20221118,000000,86.92,87.3,86.625,87.26,190126,0
+DHS.US,D,20221121,000000,87.21,87.475,86.52,87.37,365726,0
+DHS.US,D,20221122,000000,87.94,88.65,87.935,88.62,83984,0
+DHS.US,D,20221123,000000,88.19,88.37,87.9131,88.34,60413,0
+DHS.US,D,20221125,000000,88.46,88.81,88.43,88.6,27347,0
+DHS.US,D,20221128,000000,88.03,88.09,87.3,87.39,318473,0
+DHS.US,D,20221129,000000,87.5,87.94,87.41,87.85,71395,0
+DHS.US,D,20221130,000000,87.88,89.32,87.175,89.23,203877,0
+DHS.US,D,20221201,000000,89.5,89.9,88.9748,89.35,124999,0
+DHS.US,D,20221202,000000,88.65,89.44,88.58,89.39,99443,0
+DHS.US,D,20221205,000000,89.12,89.12,87.6641,87.87,114636,0
+DHS.US,D,20221206,000000,87.76,88.082,86.5,86.87,59220,0
+DHS.US,D,20221207,000000,86.79,87.53,86.7499,86.98,183004,0
+DHS.US,D,20221208,000000,87.46,87.61,87.105,87.45,79657,0
+DHS.US,D,20221209,000000,87.32,87.66,86.58,86.62,48695,0
+DHS.US,D,20221212,000000,86.75,87.824,86.62,87.79,72712,0
+DHS.US,D,20221213,000000,89.61,89.61,87.935,88.23,163902,0
+DHS.US,D,20221214,000000,88.44,88.95,87.43,87.86,88695,0
+DHS.US,D,20221215,000000,87.15,87.15,86.032,86.45,69955,0
+DHS.US,D,20221216,000000,85.73,85.73,84.6741,85.29,147475,0
+DHS.US,D,20221219,000000,85.48,85.6,84.325,84.88,58175,0
+DHS.US,D,20221220,000000,84.86,85.42,84.69,85.14,108324,0
+DHS.US,D,20221221,000000,85.93,86.4231,85.75,86.26,104771,0
+DHS.US,D,20221222,000000,85.93,85.93,84.38,85.71,258693,0
+DHS.US,D,20221223,000000,85.46,86.16,85.12,86.15,84242,0
+DHS.US,D,20221227,000000,86.41,86.62,86.04,86.48,127710,0
+DHS.US,D,20221228,000000,86.51,86.7,85.19,85.19,102322,0
+DHS.US,D,20221229,000000,85.59,86.37,85.5578,86.19,247403,0
+DHS.US,D,20221230,000000,85.92,86.11,85.3606,86.06,95772,0
+DHS.US,D,20230103,000000,86.09,86.52,85.1,85.72,126732,0
+DHS.US,D,20230104,000000,85.89,87,85.8,86.53,137720,0
+DHS.US,D,20230105,000000,86.05,86.3681,85.55,86.08,76610,0
+DHS.US,D,20230106,000000,86.88,88.195,86.725,88,94394,0
+DHS.US,D,20230109,000000,88.22,88.35,87.32,87.41,129391,0
+DHS.US,D,20230110,000000,87.53,87.77,87.025,87.77,117911,0
+DHS.US,D,20230111,000000,88.09,88.2,87.51,88.19,81205,0
+DHS.US,D,20230112,000000,88.5,88.9499,88.0594,88.52,55532,0
+DHS.US,D,20230113,000000,87.95,88.73,87.74,88.55,85114,0
+DHS.US,D,20230117,000000,88.52,88.81,88.14,88.2,248408,0
+DHS.US,D,20230118,000000,88.34,88.34,86.37,86.37,114177,0
+DHS.US,D,20230119,000000,86.11,86.57,85.795,86.3,51127,0
+DHS.US,D,20230120,000000,86.56,87.4,86.09,87.4,80472,0
+DHS.US,D,20230123,000000,87.46,88.39,87.41,87.86,309196,0
+DHS.US,D,20230124,000000,87.57,87.71,87.035,87.56,50415,0
+DHS.US,D,20230125,000000,87.16,87.87,86.84,87.87,85833,0
+DHS.US,D,20230126,000000,88.28,88.3834,87.55,88.34,52549,0
+DHS.US,D,20230127,000000,88.14,88.5,87.8664,88.14,60546,0
+DHS.US,D,20230130,000000,87.71,88.12,87.38,87.4,45681,0
+DHS.US,D,20230131,000000,87.4,88.68,87.19,88.68,602167,0
+DHS.US,D,20230201,000000,88.45,89.5409,87.65,88.95,647903,0
+DHS.US,D,20230202,000000,89,89.54,88.5,89.17,83321,0
+DHS.US,D,20230203,000000,88.8,89.05,88.355,88.59,63182,0
+DHS.US,D,20230206,000000,88.29,88.4615,87.745,88.16,69488,0
+DHS.US,D,20230207,000000,87.98,88.85,87.51,88.67,183372,0
+DHS.US,D,20230208,000000,88.35,88.46,87.63,87.76,159724,0
+DHS.US,D,20230209,000000,88.17,88.275,86.9657,87.05,35565,0
+DHS.US,D,20230210,000000,87.1,88.31,87.1,88.26,36866,0
+DHS.US,D,20230213,000000,88.25,89.01,88.15,89.01,67800,0
+DHS.US,D,20230214,000000,88.73,89.17,88.01,88.57,55009,0
+DHS.US,D,20230215,000000,87.98,88.43,87.7531,88.43,40491,0
+DHS.US,D,20230216,000000,87.83,88.4532,87.5,87.85,61527,0
+DHS.US,D,20230217,000000,87.51,87.855,86.982,87.78,58072,0
+DHS.US,D,20230221,000000,87.14,87.2422,86.04,86.26,32675,0
+DHS.US,D,20230222,000000,85.98,86.35,85.469,85.81,35028,0
+DHS.US,D,20230223,000000,86.3,86.458,85.5142,86.1,40737,0
+DHS.US,D,20230224,000000,85.34,85.88,85.055,85.78,42143,0
+DHS.US,D,20230227,000000,86.29,86.579,85.4078,85.61,50569,0
+DHS.US,D,20230228,000000,85.75,85.75,85.1233,85.1233,66538,0
+DHS.US,D,20230301,000000,85.05,85.16,84.59,84.95,112323,0
+DHS.US,D,20230302,000000,84.65,85.37,84.47,85.24,34110,0
+DHS.US,D,20230303,000000,85.32,86.465,85.31,86.38,22522,0
+DHS.US,D,20230306,000000,86.28,86.48,85.91,86.12,82826,0
+DHS.US,D,20230307,000000,85.96,85.96,84.46,84.62,34326,0
+DHS.US,D,20230308,000000,84.55,84.91,84.1,84.5,39319,0
+DHS.US,D,20230309,000000,84.66,84.72,82.68,82.78,57277,0
+DHS.US,D,20230310,000000,82.55,83.08,81,81.53,193209,0
+DHS.US,D,20230313,000000,80.04,81.64,79.3969,80.27,550469,0
+DHS.US,D,20230314,000000,81.77,81.9956,80.2935,81.14,46178,0
+DHS.US,D,20230315,000000,79.62,79.99,78.94,79.82,99099,0
+DHS.US,D,20230316,000000,79.16,80.7778,78.53,80.54,184790,0
+DHS.US,D,20230317,000000,80.05,80.05,78.665,78.94,72730,0
+DHS.US,D,20230320,000000,79.36,80.55,79.36,80.21,44752,0
+DHS.US,D,20230321,000000,81.35,81.525,80.78,81.25,66965,0
+DHS.US,D,20230322,000000,81.33,81.33,79.31,79.31,35236,0
+DHS.US,D,20230323,000000,79.76,80.1,78.1701,78.69,111534,0
+DHS.US,D,20230324,000000,78.09,79.7,78,79.7,71331,0
+DHS.US,D,20230327,000000,79.87,80.17,79.46,79.79,135946,0
+DHS.US,D,20230328,000000,79.71,80.4,79.65,80.21,34122,0
+DHS.US,D,20230329,000000,80.77,81.15,80.7318,81.11,52759,0
+DHS.US,D,20230330,000000,81.79,81.8684,81.07,81.34,39340,0
+DHS.US,D,20230331,000000,81.55,82.285,81.5377,82.27,101515,0
+DHS.US,D,20230403,000000,82.71,83.29,82.71,82.92,36448,0
+DHS.US,D,20230404,000000,83.18,83.18,81.7627,82.26,62358,0
+DHS.US,D,20230405,000000,82.06,82.82,82.06,82.82,38211,0
+DHS.US,D,20230406,000000,82.82,82.96,82.5799,82.74,42074,0
+DHS.US,D,20230410,000000,82.61,83.1501,82.61,83.1,39965,0
+DHS.US,D,20230411,000000,83.35,83.9,83.3005,83.63,41512,0
+DHS.US,D,20230412,000000,84.02,84.02,83.18,83.3,200901,0
+DHS.US,D,20230413,000000,83.37,83.85,82.945,83.71,292215,0
+DHS.US,D,20230414,000000,83.86,84.05,83.075,83.45,58092,0
+DHS.US,D,20230417,000000,83.4,83.8699,83.31,83.85,49501,0
+DHS.US,D,20230418,000000,83.92,83.92,83.4099,83.76,137652,0
+DHS.US,D,20230419,000000,83.4,83.8999,83.31,83.88,27236,0
+DHS.US,D,20230420,000000,83.04,83.15,82.47,82.77,66626,0
+DHS.US,D,20230421,000000,83.09,83.09,82.4,82.82,30998,0
+DHS.US,D,20230424,000000,82.55,82.9778,82.55,82.92,92416,0
+DHS.US,D,20230425,000000,82.53,82.64,81.9316,81.96,192230,0
+DHS.US,D,20230426,000000,81.72,81.86,80.88,81.06,69977,0
+DHS.US,D,20230427,000000,81.01,81.6,80.57,81.52,68483,0
+DHS.US,D,20230428,000000,81.35,82.43,81.35,82.31,72745,0
+DHS.US,D,20230501,000000,82.07,82.46,81.83,81.87,48840,0
+DHS.US,D,20230502,000000,81.6,81.6,79.21,79.83,86014,0
+DHS.US,D,20230503,000000,79.88,80.2175,78.95,78.98,33781,0
+DHS.US,D,20230504,000000,78.6,78.66,77.65,78.04,81542,0
+DHS.US,D,20230505,000000,79.04,79.83,79.04,79.68,209724,0
+DHS.US,D,20230508,000000,80.04,80.04,79.3,79.43,57898,0
+DHS.US,D,20230509,000000,78.99,79.43,78.8181,79.11,118571,0
+DHS.US,D,20230510,000000,79.67,79.67,78.1509,78.83,69166,0
+DHS.US,D,20230511,000000,78.46,78.46,77.84,78.14,426870,0
+DHS.US,D,20230512,000000,78.37,78.5311,77.7708,78.26,70656,0
+DHS.US,D,20230515,000000,78.44,78.67,78.1201,78.46,97116,0
+DHS.US,D,20230516,000000,78.29,78.32,77.06,77.08,203672,0
+DHS.US,D,20230517,000000,77.56,78.32,77.32,78.24,64046,0
+DHS.US,D,20230518,000000,77.85,78.5542,77.6612,78.49,112664,0
+DHS.US,D,20230519,000000,78.72,79.06,78.21,78.41,68969,0
+DHS.US,D,20230522,000000,78.46,78.9535,78.0399,78.69,40293,0
+DHS.US,D,20230523,000000,78.65,79.62,78.65,78.8198,73683,0
+DHS.US,D,20230524,000000,78.39,78.39,77.5839,77.71,90556,0
+DHS.US,D,20230525,000000,77.23,77.23,76.375,76.78,74508,0
+DHS.US,D,20230526,000000,76.99,77.28,76.8001,77.07,62942,0
+DHS.US,D,20230530,000000,76.96,77.03,76.38,76.82,61988,0
+DHS.US,D,20230531,000000,76.35,76.4512,76,76.29,49686,0
+DHS.US,D,20230601,000000,76.4,76.75,75.68,76.47,99474,0
+DHS.US,D,20230602,000000,77.01,78.505,76.96,78.41,125788,0
+DHS.US,D,20230605,000000,78.59,78.59,77.89,77.97,42791,0
+DHS.US,D,20230606,000000,77.75,78.92,77.75,78.76,91346,0
+DHS.US,D,20230607,000000,78.99,80.29,78.8135,80.22,180124,0
+DHS.US,D,20230608,000000,80.21,80.23,79.55,80.13,101589,0
+DHS.US,D,20230609,000000,80.11,80.245,79.73,79.83,64698,0
+DHS.US,D,20230612,000000,79.69,80.016,79.39,79.75,84771,0
+DHS.US,D,20230613,000000,79.9,80.59,79.83,80.32,127816,0
+DHS.US,D,20230614,000000,80.61,80.82,79.42,79.65,63194,0
+DHS.US,D,20230615,000000,79.7,80.67,79.7,80.61,37481,0
+DHS.US,D,20230616,000000,80.71,80.89,80.45,80.63,37538,0
+DHS.US,D,20230620,000000,80.28,80.28,79.49,79.49,39293,0
+DHS.US,D,20230621,000000,79.27,79.77,78.91,79.5,44849,0
+DHS.US,D,20230622,000000,79.26,79.26,78.5666,78.73,24462,0
+DHS.US,D,20230623,000000,78.35,78.7,77.85,77.95,25010,0
+DHS.US,D,20230626,000000,77.55,78.44,77.55,78.22,44853,0
+DHS.US,D,20230627,000000,78.21,78.66,78.06,78.54,67889,0
+DHS.US,D,20230628,000000,78.46,78.46,77.8343,78.42,111773,0
+DHS.US,D,20230629,000000,78.5,79.16,78.44,79.15,44800,0
+DHS.US,D,20230630,000000,79.55,79.7109,79.2501,79.57,58712,0
+DHS.US,D,20230703,000000,79.51,80.25,79.51,80.08,29471,0
+DHS.US,D,20230705,000000,79.85,80.2188,79.52,79.92,42543,0
+DHS.US,D,20230706,000000,79.29,79.29,78.43,78.88,178121,0
+DHS.US,D,20230707,000000,78.75,79.8016,78.75,79.14,41635,0
+DHS.US,D,20230710,000000,79.1,79.67,79.01,79.23,63285,0
+DHS.US,D,20230711,000000,79.53,80.43,79.4701,80.41,208105,0
+DHS.US,D,20230712,000000,81.01,81.27,80.745,80.79,24711,0
+DHS.US,D,20230713,000000,80.84,81.129,80.71,81.08,33128,0
+DHS.US,D,20230714,000000,81.08,81.08,79.94,80.1,119149,0
+DHS.US,D,20230717,000000,79.75,79.95,79.4655,79.79,56197,0
+DHS.US,D,20230718,000000,79.8,80.91,79.77,80.49,89481,0
+DHS.US,D,20230719,000000,80.74,81.56,80.72,81.48,41817,0
+DHS.US,D,20230720,000000,81.54,82.1017,81.54,82.04,97933,0
+DHS.US,D,20230721,000000,82.36,82.36,81.8594,82.21,46332,0
+DHS.US,D,20230724,000000,82.33,82.9199,82.33,82.79,25217,0
+DHS.US,D,20230725,000000,82.43,82.78,82.2541,82.4,77439,0
+DHS.US,D,20230726,000000,82.26,83,82.26,82.82,41310,0
+DHS.US,D,20230727,000000,83.19,83.425,82.28,82.43,53540,0
+DHS.US,D,20230728,000000,82.81,82.91,82.3603,82.6688,48724,0
+DHS.US,D,20230731,000000,82.87,83.18,82.78,83.01,46116,0
+DHS.US,D,20230801,000000,82.88,83,82.175,82.5,41656,0
+DHS.US,D,20230802,000000,81.92,82.13,81.57,81.85,39312,0
+DHS.US,D,20230803,000000,81.76,82.0035,81.25,81.71,29515,0
+DHS.US,D,20230804,000000,81.89,82.4225,81.43,81.48,20716,0
+DHS.US,D,20230807,000000,81.76,82.08,81.7,82,31243,0
+DHS.US,D,20230808,000000,81.31,81.86,80.7469,81.86,24372,0
+DHS.US,D,20230809,000000,81.94,82.39,81.7698,81.86,47444,0
+DHS.US,D,20230810,000000,82.15,82.6,81.61,81.77,386381,0
+DHS.US,D,20230811,000000,81.59,82.2,81.59,82.08,34830,0
+DHS.US,D,20230814,000000,81.93,81.93,81.45,81.6,164155,0
+DHS.US,D,20230815,000000,81.02,81.02,80.19,80.22,53416,0
+DHS.US,D,20230816,000000,80.14,80.5201,79.76,79.8199,27602,0
+DHS.US,D,20230817,000000,80.2,80.73,79.96,80,26969,0
+DHS.US,D,20230818,000000,79.72,80.49,79.7,80.29,33066,0
+DHS.US,D,20230821,000000,80.37,80.57,79.69,80.03,44142,0
+DHS.US,D,20230822,000000,80.15,80.255,79.45,79.48,39906,0
+DHS.US,D,20230823,000000,79.48,79.75,79.27,79.7,61457,0
+DHS.US,D,20230824,000000,79.5,80.34,79.4488,79.4488,28272,0
+DHS.US,D,20230825,000000,79.38,79.68,78.94,79.41,27747,0
+DHS.US,D,20230828,000000,79.71,80.325,79.71,80.0475,20794,0
+DHS.US,D,20230829,000000,80.18,80.68,80.0501,80.67,29640,0
+DHS.US,D,20230830,000000,80.75,80.9343,80.56,80.7,47471,0
+DHS.US,D,20230831,000000,80.9,81.0142,80.57,80.6,38264,0
+DHS.US,D,20230901,000000,81.04,81.46,80.92,81.1356,62004,0
+DHS.US,D,20230905,000000,81.15,81.26,80.25,80.25,23050,0
+DHS.US,D,20230906,000000,80.16,80.16,79.4601,79.85,23320,0
+DHS.US,D,20230907,000000,79.79,80.09,79.6229,79.77,18560,0
+DHS.US,D,20230908,000000,79.93,80.29,79.93,80.17,8294,0
+DHS.US,D,20230911,000000,80.47,80.68,79.92,79.959,20372,0
+DHS.US,D,20230912,000000,80.14,80.7987,80.04,80.55,31597,0
+DHS.US,D,20230913,000000,80.69,80.69,80.1899,80.3856,22543,0
+DHS.US,D,20230914,000000,80.87,81.47,80.87,81.47,38782,0
+DHS.US,D,20230915,000000,81.16,81.4299,80.83,80.87,24091,0
+DHS.US,D,20230918,000000,80.97,81.13,80.4,80.71,39099,0
+DHS.US,D,20230919,000000,80.74,80.9981,80.355,80.53,21291,0
+DHS.US,D,20230920,000000,80.68,81.1721,80.3,80.3,44072,0
+DHS.US,D,20230921,000000,79.98,80,79.13,79.13,100524,0
+DHS.US,D,20230922,000000,79.27,79.28,78.73,78.8,120187,0
+DHS.US,D,20230925,000000,78.21,78.78,78.12,78.74,42533,0
+DHS.US,D,20230926,000000,78.21,78.45,77.73,77.8,33820,0
+DHS.US,D,20230927,000000,78.03,78.27,77.54,78,75693,0
+DHS.US,D,20230928,000000,78.1,78.45,77.92,78.24,55135,0
+DHS.US,D,20230929,000000,78.65,78.66,77.74,78.06,47461,0
+DHS.US,D,20231002,000000,77.82,77.82,76.4,76.69,41028,0
+DHS.US,D,20231003,000000,76.31,76.38,75.7733,76.2,84281,0
+DHS.US,D,20231004,000000,76.06,76.06,75.21,75.86,41704,0
+DHS.US,D,20231005,000000,75.63,76.01,75.4455,75.88,126456,0
+DHS.US,D,20231006,000000,75.6,76.71,75,76.3,31452,0
+DHS.US,D,20231009,000000,76.52,77.36,76.52,77.23,503521,0
+DHS.US,D,20231010,000000,77.46,78.13,77.46,77.74,154352,0
+DHS.US,D,20231011,000000,77.69,77.83,77.16,77.67,43175,0
+DHS.US,D,20231012,000000,77.8,77.8,76.5787,76.97,47608,0
+DHS.US,D,20231013,000000,77.43,77.5787,76.98,77.16,25388,0
+DHS.US,D,20231016,000000,77.67,78.1453,77.445,77.96,32727,0
+DHS.US,D,20231017,000000,77.62,78.8175,77.62,78.66,107123,0
+DHS.US,D,20231018,000000,78.35,78.43,77.72,77.85,55071,0
+DHS.US,D,20231019,000000,77.7,78.15,77.06,77.09,88592,0
+DHS.US,D,20231020,000000,76.89,77.11,76.25,76.25,39876,0
+DHS.US,D,20231023,000000,75.92,76.1166,75.32,75.38,30485,0
+DHS.US,D,20231024,000000,75.77,75.98,75.398,75.67,113442,0
+DHS.US,D,20231025,000000,75.27,75.51,74.951,75.21,122999,0
+DHS.US,D,20231026,000000,75.12,75.6551,75.01,75.24,92780,0
+DHS.US,D,20231027,000000,75.16,75.16,73.4824,73.7,29711,0
+DHS.US,D,20231030,000000,74.14,74.59,73.97,74.41,57211,0
+DHS.US,D,20231031,000000,74.52,74.89,74.34,74.86,42813,0
+DHS.US,D,20231101,000000,75.01,75.3999,74.82,75.14,31501,0
+DHS.US,D,20231102,000000,75.41,77.05,75.41,77.02,34674,0
+DHS.US,D,20231103,000000,77.7,78.1699,77.7,77.87,28908,0
+DHS.US,D,20231106,000000,77.87,77.9088,77.09,77.23,32416,0
+DHS.US,D,20231107,000000,76.89,76.89,76.5243,76.69,32940,0
+DHS.US,D,20231108,000000,76.58,76.58,75.805,76,71659,0
+DHS.US,D,20231109,000000,76.22,76.22,75.2101,75.28,24316,0
+DHS.US,D,20231110,000000,75.61,75.7702,75.0799,75.76,126118,0
+DHS.US,D,20231113,000000,75.69,75.8,75.31,75.56,54048,0
+DHS.US,D,20231114,000000,76.53,77.77,76.53,77.48,65494,0
+DHS.US,D,20231115,000000,77.52,78.29,77.52,78.02,31989,0
+DHS.US,D,20231116,000000,77.65,77.65,76.85,77.24,32987,0
+DHS.US,D,20231117,000000,77.56,78.06,77.5,77.95,45545,0
+DHS.US,D,20231120,000000,77.89,78.209,77.58,78.05,135370,0
+DHS.US,D,20231121,000000,77.89,77.89,77.44,77.73,54891,0
+DHS.US,D,20231122,000000,77.65,78.0295,77.65,77.95,94342,0
+DHS.US,D,20231124,000000,77.71,78.118,77.71,78.04,24078,0
+DHS.US,D,20231127,000000,77.83,77.84,77.53,77.8,32906,0
+DHS.US,D,20231128,000000,77.9,78.13,77.57,77.85,99308,0
+DHS.US,D,20231129,000000,78.25,78.56,77.9959,78.04,53388,0
+DHS.US,D,20231130,000000,78.32,78.7,78.24,78.67,44504,0
+DHS.US,D,20231201,000000,78.41,79.765,78.3947,79.76,52960,0
+DHS.US,D,20231204,000000,79.33,80.15,79.33,79.91,39715,0
+DHS.US,D,20231205,000000,79.73,79.89,79.34,79.37,103466,0
+DHS.US,D,20231206,000000,79.33,79.86,79.1,79.14,78748,0
+DHS.US,D,20231207,000000,79.34,79.67,79.25,79.52,56514,0
+DHS.US,D,20231208,000000,79.67,80.08,79.505,79.96,29959,0
+DHS.US,D,20231211,000000,80.03,80.29,79.93,80.29,43467,0
+DHS.US,D,20231212,000000,80.13,80.15,79.63,79.92,41527,0
+DHS.US,D,20231213,000000,79.65,81.6,79.55,81.6,138118,0
+DHS.US,D,20231214,000000,82.26,83.55,82.26,83,119547,0
+DHS.US,D,20231215,000000,82.77,82.87,82.06,82.28,50285,0
+DHS.US,D,20231218,000000,82.58,82.71,82.23,82.24,36143,0
+DHS.US,D,20231219,000000,82.46,82.96,82.3682,82.96,70565,0
+DHS.US,D,20231220,000000,82.8,83.06,81.54,81.54,59857,0
+DHS.US,D,20231221,000000,82.04,82.26,81.54,82.23,28568,0
+DHS.US,D,20231222,000000,81.81,82.58,81.81,82.1,65687,0
+DHS.US,D,20231226,000000,82.2,82.83,82.16,82.65,21846,0
+DHS.US,D,20231227,000000,82.54,82.7899,82.33,82.58,61886,0
+DHS.US,D,20231228,000000,82.44,82.7599,82.38,82.53,30148,0
+DHS.US,D,20231229,000000,82.46,82.49,81.96,82.18,57767,0
+DHS.US,D,20240102,000000,81.96,83.5147,81.96,83.17,60309,0
+DHS.US,D,20240103,000000,82.97,83.0452,82.41,82.51,54492,0
+DHS.US,D,20240104,000000,82.61,83.005,82.3799,82.4,45816,0
+DHS.US,D,20240105,000000,82.3,83.11,82.2892,82.74,716878,0
+DHS.US,D,20240108,000000,82.43,83.1,82.1468,83.09,65202,0
+DHS.US,D,20240109,000000,82.69,82.69,82.25,82.38,48384,0
+DHS.US,D,20240110,000000,82.29,82.29,81.86,82.22,99083,0
+DHS.US,D,20240111,000000,82.07,82.07,81.21,81.68,32352,0
+DHS.US,D,20240112,000000,82.17,82.43,81.51,81.82,32959,0
+DHS.US,D,20240116,000000,81.32,81.32,80.545,80.74,53362,0
+DHS.US,D,20240117,000000,80.03,80.6999,79.67,80.07,28935,0
+DHS.US,D,20240118,000000,80.22,80.22,79.295,79.95,712680,0
+DHS.US,D,20240119,000000,80.08,80.67,79.66,80.53,108744,0
+DHS.US,D,20240122,000000,80.59,81.0064,80.4416,80.91,77053,0
+DHS.US,D,20240123,000000,80.91,81.24,80.782,81.06,39594,0
+DHS.US,D,20240124,000000,81.43,81.58,80.76,80.8259,40005,0
+DHS.US,D,20240125,000000,81.51,81.96,81.225,81.96,44389,0
+DHS.US,D,20240126,000000,82.13,82.3799,81.7651,81.9972,28962,0
+DHS.US,D,20240129,000000,81.98,82.31,81.67,82.25,44469,0
+DHS.US,D,20240130,000000,81.99,82.46,81.81,82.39,34699,0
+DHS.US,D,20240131,000000,82.04,82.2254,80.91,80.92,40708,0
+DHS.US,D,20240201,000000,81.13,81.42,80.33,81.42,42851,0
+DHS.US,D,20240202,000000,81.12,81.5,80.69,81.12,119967,0
+DHS.US,D,20240205,000000,80.67,80.67,80.015,80.1,86264,0
+DHS.US,D,20240206,000000,80.22,80.725,80.14,80.51,22071,0
+DHS.US,D,20240207,000000,80.75,80.75,79.975,80.38,28077,0
+DHS.US,D,20240208,000000,80.2,80.5,80.05,80.5,29211,0
+DHS.US,D,20240209,000000,80.56,80.6558,80.05,80.44,88669,0
+DHS.US,D,20240212,000000,80.41,81.5599,80.41,81.4,38992,0
+DHS.US,D,20240213,000000,80.6,80.6319,79.18,79.77,42659,0
+DHS.US,D,20240214,000000,80.22,80.235,79.71,80.12,78864,0
+DHS.US,D,20240215,000000,80.5,81.82,80.5,81.78,31899,0
+DHS.US,D,20240216,000000,81.45,82,81.29,81.67,33901,0
+DHS.US,D,20240220,000000,81.41,81.88,81.29,81.4,118388,0
+DHS.US,D,20240221,000000,81.43,81.89,81.38,81.89,84965,0
+DHS.US,D,20240222,000000,81.8,82.2356,81.5924,82.11,71698,0
+DHS.US,D,20240223,000000,81.76,82.28,81.61,81.96,47478,0
+DHS.US,D,20240226,000000,81.85,82.11,81.3052,81.34,71183,0
+DHS.US,D,20240227,000000,81.56,81.73,81.34,81.69,121477,0
+DHS.US,D,20240228,000000,81.58,81.9031,81.4901,81.61,32851,0
+DHS.US,D,20240229,000000,81.98,82.25,81.71,81.88,55984,0
+DHS.US,D,20240301,000000,81.87,82.09,81.4175,82.08,41369,0
+DHS.US,D,20240304,000000,82.12,82.6323,82.12,82.34,32247,0
+DHS.US,D,20240305,000000,82.19,83.22,82.19,82.71,52063,0
+DHS.US,D,20240306,000000,82.99,83.47,82.88,83.18,92048,0
+DHS.US,D,20240307,000000,83.48,83.9,83.48,83.59,26520,0
+DHS.US,D,20240308,000000,83.86,84.0419,83.74,83.87,25501,0
+DHS.US,D,20240311,000000,83.72,84.29,83.58,84.21,36111,0
+DHS.US,D,20240312,000000,84.16,84.56,83.86,84.13,29071,0
+DHS.US,D,20240313,000000,84.42,84.925,84.26,84.41,42207,0
+DHS.US,D,20240314,000000,84.32,84.32,83.43,83.78,31743,0
+DHS.US,D,20240315,000000,83.57,84.1044,83.57,83.77,46590,0
+DHS.US,D,20240318,000000,83.88,84.14,83.44,83.89,22046,0
+DHS.US,D,20240319,000000,83.79,84.4,83.79,84.38,22705,0
+DHS.US,D,20240320,000000,84.16,85.14,84.15,84.9539,35953,0
+DHS.US,D,20240321,000000,85.27,85.83,85.23,85.61,19196,0
+DHS.US,D,20240322,000000,85.31,85.37,84.59,84.59,30783,0
+DHS.US,D,20240325,000000,84.62,85.0531,84.62,84.82,66423,0
+DHS.US,D,20240326,000000,84.92,85.12,84.24,84.24,55478,0
+DHS.US,D,20240327,000000,84.76,85.93,84.76,85.93,31062,0
+DHS.US,D,20240328,000000,86.02,86.71,86.02,86.66,22724,0
+DHS.US,D,20240401,000000,86.6,86.6,85.97,86.05,35472,0
+DHS.US,D,20240402,000000,85.77,86.02,85.62,85.79,25097,0
+DHS.US,D,20240403,000000,85.8,85.9638,85.49,85.73,173728,0
+DHS.US,D,20240404,000000,86.02,86.23,84.77,84.94,35132,0
+DHS.US,D,20240405,000000,85.01,85.395,84.49,85.15,56555,0
+DHS.US,D,20240408,000000,85.25,85.73,85.25,85.52,23007,0
+DHS.US,D,20240409,000000,85.69,86,85.35,85.98,34668,0
+DHS.US,D,20240410,000000,85.01,85.03,83.95,84.41,84066,0
+DHS.US,D,20240411,000000,84.65,84.65,83.6,84.02,22928,0
+DHS.US,D,20240412,000000,83.82,84.06,82.73,82.896,35595,0
+DHS.US,D,20240415,000000,83.44,83.81,82.18,82.5,48360,0
+DHS.US,D,20240416,000000,82.54,82.54,81.74,81.94,34847,0
+DHS.US,D,20240417,000000,82.19,82.71,81.92,82.24,20121,0
+DHS.US,D,20240418,000000,82.49,82.83,82.2401,82.5687,26260,0
+DHS.US,D,20240419,000000,82.64,83.8,82.64,83.79,15393,0
+DHS.US,D,20240422,000000,83.94,84.97,83.7857,84.5375,23860,0
+DHS.US,D,20240423,000000,84.59,85.4586,84.59,85.2771,34515,0
+DHS.US,D,20240424,000000,84.75,85.36,84.42,85.32,47670,0
+DHS.US,D,20240425,000000,84.59,84.59,83.92,84.4361,25320,0
+DHS.US,D,20240426,000000,84.26,84.27,83.9599,83.96,18549,0
+DHS.US,D,20240429,000000,84.15,84.545,84.15,84.39,20054,0
+DHS.US,D,20240430,000000,84.1,84.1,83.45,83.45,15004,0
+DHS.US,D,20240501,000000,83.37,84.282,83.24,83.44,21843,0
+DHS.US,D,20240502,000000,84.01,84.1259,83.5767,84.01,51316,0
+DHS.US,D,20240503,000000,84.49,84.73,84,84.37,48816,0
+DHS.US,D,20240506,000000,84.74,84.89,84.64,84.82,20578,0
+DHS.US,D,20240507,000000,85.05,85.36,85.04,85.04,28612,0
+DHS.US,D,20240508,000000,84.79,85.3,84.79,85.24,27818,0
+DHS.US,D,20240509,000000,85.25,86.06,85.25,86.03,33917,0
+DHS.US,D,20240510,000000,86.24,86.36,85.9,86.04,29670,0
+DHS.US,D,20240513,000000,86.31,86.675,86.1,86.15,16691,0
+DHS.US,D,20240514,000000,86.34,86.6201,86.21,86.53,23623,0
+DHS.US,D,20240515,000000,87,87.0051,86.72,86.91,24711,0
+DHS.US,D,20240516,000000,86.81,87.175,86.81,86.95,38027,0
+DHS.US,D,20240517,000000,86.87,87.24,86.83,87.24,24171,0
+DHS.US,D,20240520,000000,87.32,87.32,86.7275,86.75,19691,0
+DHS.US,D,20240521,000000,86.78,87.0467,86.73,86.8988,36560,0
+DHS.US,D,20240522,000000,86.57,86.57,85.93,86.02,21972,0
+DHS.US,D,20240523,000000,86.1,86.1,84.61,84.67,24070,0
+DHS.US,D,20240524,000000,84.82,84.8353,84.43,84.61,14661,0
+DHS.US,D,20240528,000000,84.61,84.93,84.0199,84.21,42350,0
+DHS.US,D,20240529,000000,83.63,83.63,83.07,83.2,35168,0
+DHS.US,D,20240530,000000,83.43,84.03,83.3506,84.02,33450,0
+DHS.US,D,20240531,000000,84.24,85.67,84.08,85.67,22677,0
+DHS.US,D,20240603,000000,85.56,85.56,84.525,84.838,20499,0
+DHS.US,D,20240604,000000,84.38,84.7,84.215,84.5,26718,0
+DHS.US,D,20240605,000000,84.66,84.66,84.185,84.53,29136,0
+DHS.US,D,20240606,000000,84.42,84.84,84.37,84.53,19882,0
+DHS.US,D,20240607,000000,84.2,84.88,84.2,84.31,37350,0
+DHS.US,D,20240610,000000,84.14,84.52,83.8,84.31,16305,0
+DHS.US,D,20240611,000000,83.95,83.9627,83.48,83.86,24665,0
+DHS.US,D,20240612,000000,84.87,84.87,83.68,83.81,41056,0
+DHS.US,D,20240613,000000,83.79,83.79,83.1447,83.46,29000,0
+DHS.US,D,20240614,000000,83.03,83.07,82.54,83.01,41055,0
+DHS.US,D,20240617,000000,82.92,83.5,82.74,83.38,32450,0
+DHS.US,D,20240618,000000,83.36,83.828,83.36,83.68,23583,0
+DHS.US,D,20240620,000000,83.7,84.4,83.7,84.25,95476,0
+DHS.US,D,20240621,000000,84.36,84.4738,83.994,84.11,25079,0
+DHS.US,D,20240624,000000,84.43,85.5696,84.43,85.4079,36154,0
+DHS.US,D,20240625,000000,84.88,84.88,84.14,84.19,42016,0
+DHS.US,D,20240626,000000,84,84.12,83.64,83.91,31454,0
+DHS.US,D,20240627,000000,84.12,84.12,83.525,83.92,22749,0
+DHS.US,D,20240628,000000,84.22,84.69,84.1701,84.59,15977,0
+DHS.US,D,20240701,000000,84.79,85.21,84.18,84.2894,23897,0
+DHS.US,D,20240702,000000,84.3,84.46,84.1575,84.44,14983,0
+DHS.US,D,20240703,000000,84.53,84.8712,84.27,84.27,16161,0
+DHS.US,D,20240705,000000,84.22,84.27,83.65,83.9,18575,0
+DHS.US,D,20240708,000000,83.94,84.48,83.9308,84.16,44082,0
+DHS.US,D,20240709,000000,83.97,84.71,83.9061,84.41,23141,0
+DHS.US,D,20240710,000000,84.46,85.24,84.375,85.15,23625,0
+DHS.US,D,20240711,000000,85.56,86.71,85.56,86.62,22723,0
+DHS.US,D,20240712,000000,86.98,87.5411,86.81,87.16,23171,0
+DHS.US,D,20240715,000000,87.38,88.13,87.34,87.7,29049,0
+DHS.US,D,20240716,000000,87.82,89.2,87.82,89.13,19933,0
+DHS.US,D,20240717,000000,89,90.5058,89,90.44,24260,0
+DHS.US,D,20240718,000000,90.11,91.1165,89.617,89.71,26004,0
+DHS.US,D,20240719,000000,89.7,89.875,89.06,89.17,16510,0
+DHS.US,D,20240722,000000,89.1,89.5536,88.635,89.51,19770,0
+DHS.US,D,20240723,000000,89.13,89.4488,89.06,89.1037,23363,0
+DHS.US,D,20240724,000000,89.11,89.746,88.8284,89.2,18563,0
+DHS.US,D,20240725,000000,89.23,90.81,89.23,90.32,19043,0
+DHS.US,D,20240726,000000,90.4656,91.13,90.2901,91.0265,28799,0
+DHS.US,D,20240729,000000,91.1,91.17,90.3599,90.58,65229,0
+DHS.US,D,20240730,000000,90.69,91.47,90.69,91.38,23561,0
+DHS.US,D,20240731,000000,91.44,91.88,91.0388,91.19,32672,0
+DHS.US,D,20240801,000000,91.35,91.6266,90.24,90.48,16682,0
+DHS.US,D,20240802,000000,89.87,90.2386,88.3365,89.22,33357,0
+DHS.US,D,20240805,000000,87.47,87.59,86.62,86.82,71554,0
+DHS.US,D,20240806,000000,86.97,88.265,86.97,87.48,31845,0
+DHS.US,D,20240807,000000,88.25,88.88,87.43,87.47,23610,0
+DHS.US,D,20240808,000000,87.84,88.72,87.6,88.68,21368,0
+DHS.US,D,20240809,000000,88.69,88.8,88.37,88.73,19514,0
+DHS.US,D,20240812,000000,88.98,88.98,88.16,88.43,40640,0
+DHS.US,D,20240813,000000,88.66,89.165,88.33,89.145,28531,0
+DHS.US,D,20240814,000000,89.25,89.67,89.12,89.47,18582,0
+DHS.US,D,20240815,000000,90.15,90.51,90.02,90.27,17254,0
+DHS.US,D,20240816,000000,90.05,90.83,90.05,90.78,27571,0
+DHS.US,D,20240819,000000,90.79,91.3734,90.79,91.27,28427,0
+DHS.US,D,20240820,000000,91.23,91.23,90.59,90.5983,14804,0
+DHS.US,D,20240821,000000,90.81,90.93,90.598,90.87,18110,0
+DHS.US,D,20240822,000000,90.93,91,90.6901,90.97,14453,0
+DHS.US,D,20240823,000000,91.22,92.5,91.22,92.3,22311,0
+DHS.US,D,20240826,000000,92.61,93.1301,92.5472,92.75,19243,0
+DHS.US,D,20240827,000000,92.24,92.34,91.86,92.02,20960,0
+DHS.US,D,20240828,000000,91.93,92.55,91.7277,92.08,22993,0
+DHS.US,D,20240829,000000,92.57,92.78,91.8099,92.48,28507,0
+DHS.US,D,20240830,000000,92.5,93.15,92.22,93.14,43233,0
+DHS.US,D,20240903,000000,92.61,92.97,92.35,92.53,20513,0
+DHS.US,D,20240904,000000,92.54,93.168,92.205,92.41,19498,0
+DHS.US,D,20240905,000000,92.87,92.87,91.74,91.77,20594,0
+DHS.US,D,20240906,000000,91.98,92.2655,90.6892,90.81,15642,0
+DHS.US,D,20240909,000000,91.06,91.96,91,91.54,28830,0
+DHS.US,D,20240910,000000,91.73,91.73,90.56,91.2,12955,0
+DHS.US,D,20240911,000000,90.9,90.9,89.34,90.69,20538,0
+DHS.US,D,20240912,000000,90.84,91.01,90.53,91.01,11223,0
+DHS.US,D,20240913,000000,91.4,92.08,91.4,92.08,35079,0
+DHS.US,D,20240916,000000,92.49,92.9,92.39,92.9,10495,0
+DHS.US,D,20240917,000000,93.03,93.34,92.6557,92.86,17016,0
+DHS.US,D,20240918,000000,92.95,93.58,92.79,92.84,14518,0
+DHS.US,D,20240919,000000,93.74,93.74,93.23,93.45,22972,0
+DHS.US,D,20240920,000000,93.33,93.3599,92.95,93.2421,14195,0
+DHS.US,D,20240923,000000,93.48,93.8599,93.48,93.83,15986,0
+DHS.US,D,20240924,000000,93.95,94.121,93.64,93.71,19482,0
+DHS.US,D,20240925,000000,93.47,93.47,92.5132,92.53,32791,0
+DHS.US,D,20240926,000000,92.48,92.9484,92.4371,92.65,26939,0
+DHS.US,D,20240927,000000,93.19,93.78,93.11,93.33,21400,0
+DHS.US,D,20240930,000000,93.15,93.91,92.97,93.8,40751,0
+DHS.US,D,20241001,000000,93.6,93.7878,93.28,93.555,14092,0
+DHS.US,D,20241002,000000,93.49,93.93,93.355,93.53,14403,0
+DHS.US,D,20241003,000000,93.48,93.48,92.93,93.41,20276,0
+DHS.US,D,20241004,000000,93.84,94.175,93.58,94.16,13603,0
+DHS.US,D,20241007,000000,94.1,94.1,93.385,93.69,15627,0
+DHS.US,D,20241008,000000,93.66,93.66,93.115,93.25,41393,0
+DHS.US,D,20241009,000000,93.23,94.13,93.23,93.971,13329,0
+DHS.US,D,20241010,000000,93.97,94.0299,93.51,93.64,13322,0
+DHS.US,D,20241011,000000,94.02,94.77,94.02,94.77,21250,0
+DHS.US,D,20241014,000000,94.65,95.35,94.65,95.33,12144,0
+DHS.US,D,20241015,000000,95.23,95.97,95,95.03,13006,0
+DHS.US,D,20241016,000000,95.51,96.24,95.51,96.15,15955,0
+DHS.US,D,20241017,000000,96.18,96.3,96.0152,96.12,16451,0
+DHS.US,D,20241018,000000,96.1,96.19,95.771,96.07,16465,0
+DHS.US,D,20241021,000000,96.18,96.18,94.86,94.93,29495,0
+DHS.US,D,20241022,000000,95.01,95.73,94.97,95.62,22544,0
+DHS.US,D,20241023,000000,95.47,95.655,95.1099,95.65,18894,0
+DHS.US,D,20241024,000000,95.66,95.7981,95.185,95.6065,26623,0
+DHS.US,D,20241025,000000,95.96,96,94.57,94.62,18526,0
+DHS.US,D,20241028,000000,94.41,95.27,94.41,95.2307,14707,0
+DHS.US,D,20241029,000000,94.94,94.94,94.4309,94.54,18735,0
+DHS.US,D,20241030,000000,94.62,95.2525,94.62,94.84,33728,0
+DHS.US,D,20241031,000000,95.08,95.76,95.08,95.21,28968,0
+DHS.US,D,20241101,000000,95.76,95.76,94.44,94.55,68993,0
+DHS.US,D,20241104,000000,94.59,94.792,94.28,94.5,26873,0
+DHS.US,D,20241105,000000,94.94,95.53,94.94,95.53,16689,0
+DHS.US,D,20241106,000000,97.92,98.45,97.86102,98.25,19138,0
+DHS.US,D,20241107,000000,98.25,98.25,97.45,97.559,49486,0
+DHS.US,D,20241108,000000,97.8,98.34,97.48,98.09,18531,0
+DHS.US,D,20241111,000000,98.14,98.7792,98.14,98.22,26847,0
+DHS.US,D,20241112,000000,98.34,98.4299,97.465,97.49,13307,0
+DHS.US,D,20241113,000000,97.805,98.08,97.48,97.52,19034,0
+DHS.US,D,20241114,000000,97.6487,97.7551,97.3917,97.43,16201,0
+DHS.US,D,20241115,000000,97.61,97.64,97.19,97.4722,20005,0
+DHS.US,D,20241118,000000,97.455,98.1594,97.455,98.13,14286,0
+DHS.US,D,20241119,000000,97.2053,97.8736,97.2053,97.7447,21151,0
+DHS.US,D,20241120,000000,97.97,98.02,97.51,98.009,23055,0
+DHS.US,D,20241121,000000,98.3167,99.5499,98.3,99.4177,20807,0
+DHS.US,D,20241122,000000,99.8399,100.435,99.67,100.3232,23565,0
+DHS.US,D,20241125,000000,100.82,100.92,100.2893,100.37,19272,0
+DHS.US,D,20241126,000000,99.9637,100.53,99.93,100.4834,31048,0
+DHS.US,D,20241127,000000,100.5701,101.06,100.47,100.4765,31841,0
+DHS.US,D,20241129,000000,100.4216,100.84,100.3771,100.5817,15252,0
+DHS.US,D,20241202,000000,100,100.52,99.56,99.87,24499,0
+DHS.US,D,20241203,000000,99.9858,100.16,99.2,99.2,30402,0
+DHS.US,D,20241204,000000,99.1099,99.23,98.36,98.62,33938,0
+DHS.US,D,20241205,000000,98.9317,99.3799,98.83,98.9495,21451,0
+DHS.US,D,20241206,000000,99.005,99.17,98.191,98.32,22618,0
+DHS.US,D,20241209,000000,98.23,98.69,97.495,97.495,17371,0
+DHS.US,D,20241210,000000,97.4059,97.8964,96.9307,97.25,23182,0
+DHS.US,D,20241211,000000,97.45,97.55,96.84,96.92,25997,0
+DHS.US,D,20241212,000000,97.16,97.16,96.7,96.74,26670,0
+DHS.US,D,20241213,000000,96.4902,96.77,96.14,96.59,30285,0
+DHS.US,D,20241216,000000,96.26,96.58,95.7,95.7177,25287,0
+DHS.US,D,20241217,000000,95.4525,95.73,95.165,95.4871,19921,0
+DHS.US,D,20241218,000000,95.3401,95.4565,93.12,93.1331,30649,0
+DHS.US,D,20241219,000000,93.77,93.8749,92.6643,92.6649,18346,0
+DHS.US,D,20241220,000000,92.925,94.16,92.58,93.69,37509,0
+DHS.US,D,20241223,000000,93.4217,93.885,92.9658,93.83,24400,0
+DHS.US,D,20241224,000000,93.83,94.32,93.6532,94.28,20399,0
+DHS.US,D,20241226,000000,93.699,94.18,93.63,94.01,83799,0
+DHS.US,D,20241227,000000,93.914,94.3746,93.2804,93.63,42618,0
+DHS.US,D,20241230,000000,92.73,93.3,92.4181,92.86,41285,0
+DHS.US,D,20241231,000000,93.17,93.4735,92.8566,93.36,25357,0
+DHS.US,D,20250102,000000,93.6705,94.0208,92.9144,93.27,59679,0
+DHS.US,D,20250103,000000,93.55,93.8,93.1001,93.77,24751,0
+DHS.US,D,20250106,000000,93.7745,94.03,93.03,93.12,35991,0
+DHS.US,D,20250107,000000,93.76,93.81,92.92,93.14,28605,0
+DHS.US,D,20250108,000000,92.3064,92.89,92.1901,92.89,19408,0
+DHS.US,D,20250110,000000,92.3578,92.6,91.32,91.55,37945,0
+DHS.US,D,20250113,000000,91.3908,92.41,91.3908,92.41,21744,0
+DHS.US,D,20250114,000000,92.58,93.15,92.413,93.15,19149,0
+DHS.US,D,20250115,000000,94.154,94.2299,93.578,93.8,60268,0
+DHS.US,D,20250116,000000,93.3885,94.45,93.37,94.45,24370,0
+DHS.US,D,20250117,000000,94.916,95.039,94.72,94.84,17302,0
+DHS.US,D,20250121,000000,95.485,95.7583,95.22,95.49,37684,0
+DHS.US,D,20250122,000000,95,95.07,94.38,94.38,30883,0
+DHS.US,D,20250123,000000,94.51,94.9489,94.43,94.89,34636,0
+DHS.US,D,20250124,000000,94.966,95.315,94.92,95.15,13204,0
+DHS.US,D,20250127,000000,96.4201,96.97,95.45,96.97,19117,0
+DHS.US,D,20250128,000000,96.8097,96.8672,95.57,95.75,33149,0
+DHS.US,D,20250129,000000,95.96,96.29,95.54,95.68,27420,0
+DHS.US,D,20250130,000000,96.3357,96.8943,96.14,96.51,20408,0
+DHS.US,D,20250131,000000,96.51,96.725,95.8641,96.02,26960,0
+DHS.US,D,20250203,000000,95.06,96.26,95,96.06,82795,0
+DHS.US,D,20250204,000000,95.18,96.0285,95.18,95.88,26187,0
+DHS.US,D,20250205,000000,95.975,96.365,95.9125,96.35,23960,0
+DHS.US,D,20250206,000000,97.025,97.12,96.23,96.47,23531,0
+DHS.US,D,20250207,000000,96.255,96.68,95.99,96.04,31399,0
+DHS.US,D,20250210,000000,95.7641,96.33,95.7641,96.29,39668,0
+DHS.US,D,20250211,000000,95.9552,97.15,95.9552,97.13,108178,0
+DHS.US,D,20250212,000000,96.5899,96.87,96.47,96.72,25663,0
+DHS.US,D,20250213,000000,96.58,97.355,96.58,97.3,17537,0
+DHS.US,D,20250214,000000,97.6692,98.0045,97.08,97.13,18600,0
+DHS.US,D,20250218,000000,96.88,97.7396,96.81,97.69,26002,0
+DHS.US,D,20250219,000000,97.4775,98.2345,97.4775,98.22,15443,0
+DHS.US,D,20250220,000000,98.09,98.8,98.09,98.78,29548,0
+DHS.US,D,20250221,000000,98.8,99.1387,98.7376,98.82,21738,0
+DHS.US,D,20250224,000000,98.82,99.5743,98.82,99.22,25655,0
+DHS.US,D,20250225,000000,99.6221,99.7299,99.19,99.43,36571,0
+DHS.US,D,20250226,000000,99.08,99.32,98.315,98.51,142769,0
+DHS.US,D,20250227,000000,98.4893,98.99,98.41,98.59,17340,0
+DHS.US,D,20250228,000000,98.9301,99.74,98.3904,99.74,12456,0
+DHS.US,D,20250303,000000,99.99,100.4219,99.06,99.66,35481,0
+DHS.US,D,20250304,000000,99.2094,99.31,97.62,97.65,55202,0
+DHS.US,D,20250305,000000,97.875,97.895,96.7201,97.62,62535,0
+DHS.US,D,20250306,000000,96.7917,97.7982,96.7,97.67,26326,0
+DHS.US,D,20250307,000000,98.0599,99.174,97.68,98.88,102095,0
+DHS.US,D,20250310,000000,99.1101,100.25,98.41,99,69223,0
+DHS.US,D,20250311,000000,98.61,98.81,97.13,97.27,45441,0
+DHS.US,D,20250312,000000,96.9349,97.01,96.1433,96.36,37341,0
+DHS.US,D,20250313,000000,97.115,97.2001,96.07,96.19,32886,0
+DHS.US,D,20250314,000000,96.2,97.4,96.2,97.26,34833,0
+DHS.US,D,20250317,000000,97.48,98.74,97.31,98.5783,38334,0
+DHS.US,D,20250318,000000,98.3254,98.35,97.92,98.13,19988,0
+DHS.US,D,20250319,000000,98,98.47,97.9,98.38,32322,0
+DHS.US,D,20250320,000000,97.88,98.43,97.88,98.2209,29753,0
+DHS.US,D,20250321,000000,97.97,98.09,97.4392,97.755,17258,0
+DHS.US,D,20250324,000000,98,98.62,98,98.42,26161,0
+DHS.US,D,20250325,000000,98.3201,98.62,97.62,97.755,31551,0
+DHS.US,D,20250326,000000,98.075,98.4599,97.74,98.14,31365,0
+DHS.US,D,20250327,000000,98.29,98.69,98.015,98.05,40608,0
+DHS.US,D,20250328,000000,98.31,98.4383,97.66,97.93,36682,0
+DHS.US,D,20250331,000000,98.28,99.4,97.58,99.16,79631,0
+DHS.US,D,20250401,000000,98.56,98.82,97.83,98.23,132977,0
+DHS.US,D,20250402,000000,97.6955,98.4,97.6955,98.37,45470,0
+DHS.US,D,20250403,000000,97.66,97.8499,95.665,95.75,86297,0
+DHS.US,D,20250404,000000,94.64,94.64,90.5274,90.57,81124,0
+DHS.US,D,20250407,000000,88.15,91.6501,87.22,89.43,93847,0
+DHS.US,D,20250408,000000,91.34,91.34,86.65,87.71,123295,0
+DHS.US,D,20250409,000000,86.42,91.85,85.68,91.38,241584,0
+DHS.US,D,20250410,000000,90.49,90.62,87.61,89.07,75365,0
+DHS.US,D,20250411,000000,88.485,90.51,88.19,90.11,61831,0
+DHS.US,D,20250414,000000,91.0785,91.88,90.9101,91.53,31829,0
+DHS.US,D,20250415,000000,92.1109,92.16,91.35,91.35,50887,0
+DHS.US,D,20250416,000000,91.69,91.8158,90.18,90.51,48508,0
+DHS.US,D,20250417,000000,91.49,92.4299,90.68,91.69,37258,0
+DHS.US,D,20250421,000000,91.42,91.42,89.5866,90.47,25743,0
+DHS.US,D,20250422,000000,91.2,92.3765,90.94,92.29,24335,0
+DHS.US,D,20250423,000000,92.94,93.6633,92.045,92.46,37619,0
+DHS.US,D,20250424,000000,92.53,93.0853,92.0758,92.99,18078,0
+DHS.US,D,20250425,000000,92.62,92.62,91.68,92.44,27758,0
+DHS.US,D,20250428,000000,93.0599,93.13,92.5,93.12,27986,0
+DHS.US,D,20250429,000000,92.6474,93.85,92.6474,93.57,43467,0
+DHS.US,D,20250430,000000,92.8729,93.63,92.37,93.4,34021,0
+DHS.US,D,20250501,000000,92.8793,93.7686,92.8019,93.08,18552,0
+DHS.US,D,20250502,000000,93.8879,94.27105,93.466,94.2,17255,0
+DHS.US,D,20250505,000000,93.88,94,93.2813,93.74,26869,0
+DHS.US,D,20250506,000000,93.49,93.7082,93.03,93.03,26204,0
+DHS.US,D,20250507,000000,93.39,93.96,93.25,93.39,22424,0
+DHS.US,D,20250508,000000,93.45,94.15,93.26,93.44,28918,0
+DHS.US,D,20250509,000000,93.65,93.7296,93.15,93.25,48101,0
+DHS.US,D,20250512,000000,93.7614,94.67,93.7614,94.47,25420,0
+DHS.US,D,20250513,000000,94.2936,94.3,93.71,93.71,212565,0
+DHS.US,D,20250514,000000,93.3,93.57,92.5601,92.6,81461,0
+DHS.US,D,20250515,000000,93.05,94.41,92.82,94.41,32121,0
+DHS.US,D,20250516,000000,94.5,95.2,94.22,95.2,36704,0
+DHS.US,D,20250519,000000,94.99,95.41,94.69,95.41,19587,0
+DHS.US,D,20250520,000000,95.38,95.7153,95.225,95.41,26555,0
+DHS.US,D,20250521,000000,95.02,95.02,93.65,93.65,25966,0
+DHS.US,D,20250522,000000,93.56,93.79,92.8899,93.42,19658,0
+DHS.US,D,20250523,000000,93.06,93.85,92.94,93.66,19973,0
+DHS.US,D,20250527,000000,94.05,94.725,93.7217,94.63,22925,0
+DHS.US,D,20250528,000000,94.77,94.77,93.74,93.86,19129,0
+DHS.US,D,20250529,000000,93.625,94.38,93.57,94.34,31005,0
+DHS.US,D,20250530,000000,94.13,94.7683,94.0131,94.59,16422,0
+DHS.US,D,20250602,000000,94.0577,94.7,93.69,94.6709,31391,0
+DHS.US,D,20250603,000000,94.53,95.19,94.32,94.96,25858,0
+DHS.US,D,20250604,000000,95.095,95.12,94.21,94.21,27827,0
+DHS.US,D,20250605,000000,94.15,94.4646,93.905,94.21,62084,0
+DHS.US,D,20250606,000000,95.1335,95.22,94.77,95.19,41800,0
+DHS.US,D,20250609,000000,95.125,95.732,95.075,95.2507,34666,0
+DHS.US,D,20250610,000000,95.65,96.2299,95.36,95.91,23478,0
+DHS.US,D,20250611,000000,95.82,96.09,95.7372,95.96,29055,0
+DHS.US,D,20250612,000000,95.905,96.43,95.86,96.43,12591,0
+DHS.US,D,20250613,000000,96.305,96.37,95.5166,95.543,27584,0
+DHS.US,D,20250616,000000,95.9801,96.3,95.51,95.7148,23863,0
+DHS.US,D,20250617,000000,95.43,95.6899,95.02,95.04,18333,0
+DHS.US,D,20250618,000000,95.0801,95.49,95.0601,95.15,16337,0
+DHS.US,D,20250620,000000,95.54,95.6693,95.23,95.44,16015,0
+DHS.US,D,20250623,000000,95.75,96.032,95.0768,95.84,25841,0
+DHS.US,D,20250624,000000,96.118,96.3799,95.85,96.09,16384,0
+DHS.US,D,20250625,000000,94.99,95.52,94.76,94.76,34783,0
+DHS.US,D,20250626,000000,95.0492,95.55,95.0492,95.5,24448,0
+DHS.US,D,20250627,000000,95.541,96.04,95.34,95.69,31740,0
+DHS.US,D,20250630,000000,95.805,96.13,95.618,95.98,34881,0
+DHS.US,D,20250701,000000,96.2501,97.8795,96.08,97.35,30406,0
+DHS.US,D,20250702,000000,97.335,97.9526,97.335,97.86,32735,0
+DHS.US,D,20250703,000000,97.9863,98.33,97.96,98.19,20433,0
+DHS.US,D,20250707,000000,97.87,98.262,97.36,97.68,30504,0
+DHS.US,D,20250708,000000,97.49,98.2652,97.44,98.03,17569,0
+DHS.US,D,20250709,000000,98.21,98.21,97.565,97.95,25609,0
+DHS.US,D,20250710,000000,97.7295,98.89,97.7295,98.77,33010,0
+DHS.US,D,20250711,000000,97.8801,98.45,97.71,98,17139,0
+DHS.US,D,20250714,000000,97.92,98.23,97.634,98.07,14500,0
+DHS.US,D,20250715,000000,97.97,98.02,96.77,96.81,27354,0
+DHS.US,D,20250716,000000,97.2504,97.84,97.0445,97.66,28525,0
+DHS.US,D,20250717,000000,97.926,98.1799,97.5915,98.08,21251,0
+DHS.US,D,20250718,000000,98.2554,98.51,97.68,97.82,12730,0
+DHS.US,D,20250721,000000,97.815,98.29,97.58,97.71,24237,0
+DHS.US,D,20250722,000000,97.64,98.51,97.52,98.46,22360,0
+DHS.US,D,20250723,000000,98.56,99.24,98.56,99.23,15888,0
+DHS.US,D,20250724,000000,98.76,99.025,98.57,98.65,21684,0
+DHS.US,D,20250725,000000,98.3498,98.78,98.1601,98.75,15338,0
+DHS.US,D,20250728,000000,98.01,98.44,97.5207,97.68,23693,0
+DHS.US,D,20250729,000000,97.5941,98.16,97.5172,98.16,24364,0
+DHS.US,D,20250730,000000,98.373,98.47,97.21,97.58,21130,0
+DHS.US,D,20250731,000000,97.4311,97.54,96.4356,96.68,52802,0
+DHS.US,D,20250801,000000,96.61,96.66,96.0783,96.42,20445,0
+DHS.US,D,20250804,000000,96.85,97.32,96.7584,97.32,23503,0
+DHS.US,D,20250805,000000,97.473,97.51,97.01,97.49,23518,0
+DHS.US,D,20250806,000000,97.68,97.82,97.24,97.25,20937,0
+DHS.US,D,20250807,000000,97.73,97.73,96.9938,97.56,20606,0
+DHS.US,D,20250808,000000,98.16,98.36,97.91,98.2,14864,0
+DHS.US,D,20250811,000000,98.65,98.65,97.7401,98.11,31395,0
+DHS.US,D,20250812,000000,98.6548,98.83,98.19,98.83,24964,0
+DHS.US,D,20250813,000000,98.8836,99.88,98.8401,99.88,16926,0
+DHS.US,D,20250814,000000,99.2435,99.7447,99.1901,99.63,15893,0
+DHS.US,D,20250815,000000,99.71,99.9799,99.385,99.63,10566,0
+DHS.US,D,20250818,000000,99.47,99.8504,99.37,99.38,15092,0
+DHS.US,D,20250819,000000,99.73,100.2501,99.4,100.08,15217,0
+DHS.US,D,20250820,000000,100.83,100.9301,100.12,100.52,18434,0
+DHS.US,D,20250821,000000,100.4299,100.82,100.18,100.53,36610,0
+DHS.US,D,20250822,000000,101.1401,101.905,100.84,101.82,19747,0
+DHS.US,D,20250825,000000,101.5078,101.67,100.9,100.96,27613,0
+DHS.US,D,20250826,000000,100.4905,100.75,100.32,100.7,23507,0
+DHS.US,D,20250827,000000,101.2,101.2,100.78,101.11,24255,0
+DHS.US,D,20250828,000000,100.7155,101.19,100.315,100.74,27469,0
+DHS.US,D,20250829,000000,100.94,101.27,100.74,101.27,25650,0
+DHS.US,D,20250902,000000,101.06,101.06,100.5301,100.92,29268,0
+DHS.US,D,20250903,000000,100.79,100.79,100.0044,100.44,50314,0
+DHS.US,D,20250904,000000,101,101.0421,100.47,100.9,21254,0
+DHS.US,D,20250905,000000,101.01,101.01,100.315,100.57,14317,0
+DHS.US,D,20250908,000000,99.96,100.48,99.6691,100.2,13904,0
+DHS.US,D,20250909,000000,100.245,100.5599,100.05,100.29,45020,0
+DHS.US,D,20250910,000000,100.175,100.385,99.76,100.385,24696,0
+DHS.US,D,20250911,000000,100.66,101.56,100.46,101.56,12045,0
+DHS.US,D,20250912,000000,101.2617,101.41,100.86,100.86,9675,0
+DHS.US,D,20250915,000000,100.8059,101.02,100.22,100.25,20406,0
+DHS.US,D,20250916,000000,100.4878,100.4878,99.94,100,22188,0
+DHS.US,D,20250917,000000,100.2955,101.345,100.18,100.67,31778,0
+DHS.US,D,20250918,000000,100.5094,100.81,100.22,100.66,15336,0
+DHS.US,D,20250919,000000,100.51,100.78,100.29,100.48,24657,0
+DHS.US,D,20250922,000000,100.09,100.3202,99.98,100.01,22262,0
+DHS.US,D,20250923,000000,100.27,100.9337,100.14,100.69,29418,0
+DHS.US,D,20250924,000000,100.59,100.9082,100.3972,100.52,51623,0
+DHS.US,D,20250925,000000,100.14,100.29,99.62138,99.76,17200,0
+DHS.US,D,20250926,000000,100.26,100.59,100.1,100.59,29311,0
+DHS.US,D,20250929,000000,100.39,100.72,99.7701,100.2,26808,0
+DHS.US,D,20250930,000000,100.2942,100.7905,99.91,100.75,19018,0
+DHS.US,D,20251001,000000,100.93,101.29,100.54,101.1576,68636,0
+DHS.US,D,20251002,000000,100.94,101.09,100.3528,100.5,25294,0
+DHS.US,D,20251003,000000,100.9457,101.255,100.74,100.9,31155,0
+DHS.US,D,20251006,000000,100.804,100.99,100.2905,100.52,25276,0
+DHS.US,D,20251007,000000,100.47,100.86,100.32,100.772,8706,0
+DHS.US,D,20251008,000000,100.2,100.9,100.2,100.3756,23352,0
+DHS.US,D,20251009,000000,100.5,100.61,100.085,100.1789,16230,0
+DHS.US,D,20251010,000000,100.325,100.6799,99.2044,99.2044,23578,0
+DHS.US,D,20251013,000000,99.5499,99.78,99.11,99.67,29404,0
+DHS.US,D,20251014,000000,99.51545,100.6425,99.24,100.5597,17996,0
+DHS.US,D,20251015,000000,101.128,101.128,99.9413,100.45,17915,0
+DHS.US,D,20251016,000000,100.4001,100.7,99.0599,99.1618,14670,0
+DHS.US,D,20251017,000000,99.5818,100.19,99.55,100.16,17959,0
+DHS.US,D,20251020,000000,100.6159,100.883,100.4399,100.8784,34406,0
+DHS.US,D,20251021,000000,100.615,100.87,100.08,100.54,26473,0
+DHS.US,D,20251022,000000,100.51,101.1853,100.37,100.7316,29048,0
+DHS.US,D,20251023,000000,100.61,100.82,100.22,100.4603,12164,0
+DHS.US,D,20251024,000000,100.8616,101.0599,100.7599,100.9086,18767,0
+DHS.US,D,20251027,000000,100.835,100.93,100.65,100.91,49980,0
+DHS.US,D,20251028,000000,100.22,100.49,99.74,99.795,22683,0
+DHS.US,D,20251029,000000,99.6495,99.674,98.43,98.77,29988,0
+DHS.US,D,20251030,000000,98.27,99.01,98.27,98.39,38183,0
+DHS.US,D,20251031,000000,97.9718,98.3495,97.68,98.24,25018,0
+DHS.US,D,20251103,000000,97.4615,97.97,97.15,97.62,50984,0
+DHS.US,D,20251104,000000,97.3,97.7747,97.27,97.67,30300,0
+DHS.US,D,20251105,000000,97.67,98.4451,97.66,98.16,17640,0
+DHS.US,D,20251106,000000,98.1,98.435,98.01,98.2125,14627,0
+DHS.US,D,20251107,000000,98.409,99.05,98.35,99.05,27006,0
+DHS.US,D,20251110,000000,98.8412,99.42,98.5955,99.3153,26644,0
+DHS.US,D,20251111,000000,99.87,100.74,99.57,100.67,33379,0
+DHS.US,D,20251112,000000,101.0275,101.2399,100.68,100.95,22320,0
+DHS.US,D,20251113,000000,100.872,101.5499,100.675,100.675,15559,0
+DHS.US,D,20251114,000000,100.2106,100.9602,99.9979,100.725,18384,0
+DHS.US,D,20251117,000000,100.8329,100.87,99.65,99.7972,15602,0
+DHS.US,D,20251118,000000,99.73668,100.62,99.72699,100.4,24307,0
+DHS.US,D,20251119,000000,100.0951,100.13,99.38,99.8,19615,0
+DHS.US,D,20251120,000000,100.3445,100.4072,99.2301,99.37,19290,0
+DHS.US,D,20251121,000000,99.675,101.346,99.675,100.8,33012,0
+DHS.US,D,20251124,000000,100.705,100.77,100.1743,100.3422,14286,0
+DHS.US,D,20251125,000000,101.29,101.79,100.47,101.61,21291,0
+DHS.US,D,20251126,000000,101.68,102.37,101.66,102,23927,0
+DHS.US,D,20251128,000000,102.005,102.3,102.005,102.3,13442,0
+DHS.US,D,20251201,000000,102.12,102.44,101.76,101.79,25802,0
+DHS.US,D,20251202,000000,101.3498,101.86,100.9418,101.1712,59191,0
+DHS.US,D,20251203,000000,102.0099,102.12,101.55,101.9397,13024,0
+DHS.US,D,20251204,000000,101.865,101.96,101.42222,101.62,21763,0
+DHS.US,D,20251205,000000,101.72,101.72,101.2,101.2,10577,0
+DHS.US,D,20251208,000000,100.85,101.17,100.6074,100.63,17724,0
+DHS.US,D,20251209,000000,101.365,101.365,100.63,100.63,14457,0
+DHS.US,D,20251210,000000,100.885,102.115,100.885,101.94,24642,0
+DHS.US,D,20251211,000000,102.2,102.71,102.11,102.44,37272,0
+DHS.US,D,20251212,000000,102.676,102.75,102.27,102.4783,11620,0
+DHS.US,D,20251215,000000,102.8622,103.1,102.695,103.01,18767,0
+DHS.US,D,20251216,000000,102.45,102.99,101.9101,102.21,41723,0
+DHS.US,D,20251217,000000,102.5891,102.78,102.29,102.73,13645,0
+DHS.US,D,20251218,000000,102.7905,103.075,102.41,102.47,14990,0
+DHS.US,D,20251219,000000,102.45,102.6199,102.08,102.08,26813,0
+DHS.US,D,20251222,000000,102.29,102.8434,102.24,102.72,16478,0
+DHS.US,D,20251223,000000,102.72,102.768,102.5,102.5,19330,0
+DHS.US,D,20251224,000000,102.85,103.0439,102.57,103.0439,9362,0
+DHS.US,D,20251226,000000,102.4699,102.55,102.05,102.42,14506,0
+DHS.US,D,20251229,000000,102.5592,102.61,102.38,102.38,18648,0
+DHS.US,D,20251230,000000,102.52,102.54,102.2509,102.33,32840,0
+DHS.US,D,20251231,000000,102.21,102.41,101.79,101.82,11507,0
+DHS.US,D,20260102,000000,101.5141,102.85,101.5141,102.412,18924,0
+DHS.US,D,20260105,000000,102.915,103.1849,102.4632,103.07,18175,0
+DHS.US,D,20260106,000000,103.02,103.42,102.98,103.3392,28497,0
+DHS.US,D,20260107,000000,103.325,103.39,102.3501,102.49,21515,0
+DHS.US,D,20260108,000000,103.48166,104.195,102.5,104,11989,0
+DHS.US,D,20260109,000000,104.37,104.49,104.0302,104.19,12483,0
+DHS.US,D,20260112,000000,104.0792,104.17,103.823,104.06,18167,0
+DHS.US,D,20260113,000000,104.215,104.48,103.76,104.1227,15563,0
+DHS.US,D,20260114,000000,104.46,105.7007,104.18,105.6092,19285,0
+DHS.US,D,20260115,000000,105.575,106.24,105.47,105.97,21470,0
+DHS.US,D,20260116,000000,105.899,105.9108,105.62,105.74,76717,0
+DHS.US,D,20260120,000000,105.12,105.3575,104.61,104.819,68486,0
+DHS.US,D,20260121,000000,105.67,106.45,105.1,106.348,50719,0
+DHS.US,D,20260122,000000,106.59,106.8643,106.3057,106.3057,14366,0
+DHS.US,D,20260123,000000,106.2,106.3,105.41,105.7713,118545,0
+DHS.US,D,20260126,000000,106.433,106.433,105.795,106.27,34571,0
+DHS.US,D,20260127,000000,105.98,106.328,105.92,106.31,39320,0
+DHS.US,D,20260128,000000,106.51,106.7445,105.8268,106.08,21201,0
+DHS.US,D,20260129,000000,106.8195,107.0899,106.365,106.71,72884,0
+DHS.US,D,20260130,000000,106.91,108.08,106.6,108.025,41380,0
+DHS.US,D,20260202,000000,107.9201,108.81,107.9201,108.74,42272,0
+DHS.US,D,20260203,000000,109.29,109.8499,108.32,109.59,114319,0
+DHS.US,D,20260204,000000,110.57,111.3,109.68,111.01,64205,0
+DHS.US,D,20260205,000000,111.08,111.25,110.3,111.02,64172,0
+DHS.US,D,20260206,000000,111.57,112.39,111.44,112.33,37998,0
+DHS.US,D,20260209,000000,111.59,112.1,111.412,111.94,30004,0
+DHS.US,D,20260210,000000,112.065,112.6299,111.92,112.44,49108,0
+DHS.US,D,20260211,000000,112.985,113.57,112.7,113.27,166967,0
+DHS.US,D,20260212,000000,114.06,114.2199,112.67,112.67,56818,0
+DHS.US,D,20260213,000000,112.79,113.86,112.775,113.43,32140,0
+DHS.US,D,20260217,000000,113.28,113.72,112.4101,112.94,23447,0
+DHS.US,D,20260218,000000,113.2,113.2323,112.73,112.9675,22516,0
diff --git a/daily/us/nyse etfs/1/dial.us.txt b/daily/us/nyse etfs/1/dial.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc53a7b1311b06456833f32e822fd86cb4f1872a
--- /dev/null
+++ b/daily/us/nyse etfs/1/dial.us.txt	
@@ -0,0 +1,2072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIAL.US,D,20171013,000000,18.3486,18.3486,18.3367,18.3476,22706.435820519,0
+DIAL.US,D,20171016,000000,18.3476,18.3576,18.3416,18.3436,10282.159616839,0
+DIAL.US,D,20171017,000000,18.3397,18.3486,18.3327,18.3327,1974.1666009248,0
+DIAL.US,D,20171018,000000,18.3248,18.3327,18.2721,18.3078,13350.515347568,0
+DIAL.US,D,20171019,000000,18.3397,18.3397,18.3069,18.3118,6089.4441001525,0
+DIAL.US,D,20171020,000000,18.3009,18.3059,18.276,18.276,2924.5422697347,0
+DIAL.US,D,20171023,000000,18.3158,18.3158,18.28,18.3019,3010.0257955007,0
+DIAL.US,D,20171024,000000,18.2681,18.28,18.2681,18.2721,2245.702506299,0
+DIAL.US,D,20171025,000000,18.2343,18.2343,18.1189,18.2203,5663.0321598611,0
+DIAL.US,D,20171026,000000,18.2442,18.2442,18.1527,18.1935,4871.555280122,0
+DIAL.US,D,20171030,000000,18.2442,18.2631,18.1915,18.2631,5442.7863699464,0
+DIAL.US,D,20171031,000000,18.2721,18.28,18.2542,18.2542,4087.1182201519,0
+DIAL.US,D,20171101,000000,18.2721,18.28,18.2393,18.2721,1417725.1667465,0
+DIAL.US,D,20171102,000000,18.1786,18.28,18.1786,18.276,14249.600900918,0
+DIAL.US,D,20171103,000000,18.2114,18.2721,18.2114,18.2721,2115.9686848424,0
+DIAL.US,D,20171106,000000,18.289,18.289,18.1825,18.1825,11788.681047397,0
+DIAL.US,D,20171107,000000,18.289,18.2969,18.1925,18.2969,44627.42889253,0
+DIAL.US,D,20171108,000000,18.2721,18.2721,18.2502,18.2542,4901.7259362747,0
+DIAL.US,D,20171109,000000,18.2144,18.2243,18.1915,18.2243,12349.855251837,0
+DIAL.US,D,20171110,000000,18.1786,18.1786,18.1399,18.1399,6950.3134890428,0
+DIAL.US,D,20171113,000000,18.1428,18.1617,18.1369,18.1617,39129.32965297,0
+DIAL.US,D,20171114,000000,18.1617,18.1617,18.1159,18.1159,2258.7764572985,0
+DIAL.US,D,20171115,000000,18.0771,18.1707,18.0771,18.1149,4339.5460432962,0
+DIAL.US,D,20171116,000000,18.1975,18.2055,18.1061,18.2055,2025.4567163843,0
+DIAL.US,D,20171117,000000,18.1527,18.2243,18.1527,18.2203,57887.43227164,0
+DIAL.US,D,20171120,000000,18.2243,18.2243,18.1865,18.2243,15216.067586343,0
+DIAL.US,D,20171121,000000,18.2542,18.2542,18.2313,18.2542,5071.6872992683,0
+DIAL.US,D,20171122,000000,18.2055,18.3059,18.2055,18.2969,8257.708588993,0
+DIAL.US,D,20171127,000000,18.2979,18.2979,18.2452,18.2452,7395.8335115643,0
+DIAL.US,D,20171128,000000,18.3248,18.3248,18.2641,18.2641,2081.775274536,0
+DIAL.US,D,20171129,000000,18.2313,18.289,18.2243,18.2243,4830.3220500467,0
+DIAL.US,D,20171130,000000,18.289,18.289,18.2532,18.2721,9912.0662346992,0
+DIAL.US,D,20171201,000000,18.3248,18.3248,18.1875,18.2383,156646.0467448,0
+DIAL.US,D,20171204,000000,18.2711,18.2721,18.2711,18.2721,10559.729653444,0
+DIAL.US,D,20171205,000000,18.2631,18.2721,18.2025,18.2661,10202.710222303,0
+DIAL.US,D,20171206,000000,18.284,18.289,18.284,18.289,1748.892368318,0
+DIAL.US,D,20171207,000000,18.289,18.289,18.2571,18.2631,4074.0442691524,0
+DIAL.US,D,20171208,000000,18.2542,18.2542,18.1746,18.2442,1472.3280202516,0
+DIAL.US,D,20171211,000000,18.2631,18.2631,18.2144,18.2492,14519.125429216,0
+DIAL.US,D,20171212,000000,18.2442,18.2542,18.2084,18.2263,8402.5277385259,0
+DIAL.US,D,20171213,000000,18.2631,18.2721,18.2313,18.2442,2796.819825355,0
+DIAL.US,D,20171214,000000,18.289,18.289,18.28,18.28,4813.2253448935,0
+DIAL.US,D,20171215,000000,18.289,18.2969,18.2532,18.2969,10170.528189074,0
+DIAL.US,D,20171218,000000,18.3059,18.3059,18.2631,18.2631,1462.2711348673,0
+DIAL.US,D,20171219,000000,18.2542,18.2542,18.1975,18.2233,13910.68386347,0
+DIAL.US,D,20171220,000000,18.1975,18.1975,18.1627,18.1707,5690.1857503985,0
+DIAL.US,D,20171221,000000,18.1577,18.1975,18.1577,18.1975,1224.9286397995,0
+DIAL.US,D,20171222,000000,18.1875,18.2055,18.1717,18.1776,13805.086566936,0
+DIAL.US,D,20171226,000000,18.1627,18.1786,18.1437,18.1437,4237.9715009154,0
+DIAL.US,D,20171227,000000,18.1975,18.2144,18.1587,18.2144,5548.3836664809,0
+DIAL.US,D,20171228,000000,18.2055,18.2343,18.1447,18.1447,22422.831652684,0
+DIAL.US,D,20171229,000000,18.2343,18.2343,18.1617,18.2243,3327.8233736424,0
+DIAL.US,D,20180102,000000,18.2343,18.2343,18.1617,18.2343,2086.8037172282,0
+DIAL.US,D,20180104,000000,18.2721,18.289,18.1975,18.288,4761.9352294339,0
+DIAL.US,D,20180105,000000,18.2969,18.2969,18.2542,18.2542,6088.4384116141,0
+DIAL.US,D,20180108,000000,18.2651,18.2651,18.2055,18.2631,6738.1132074355,0
+DIAL.US,D,20180109,000000,18.1975,18.2343,18.1975,18.2343,3131.7141086499,0
+DIAL.US,D,20180110,000000,18.1875,18.2055,18.1379,18.2025,4820.2651646625,0
+DIAL.US,D,20180111,000000,18.2243,18.2243,18.1895,18.1895,7195.7014924181,0
+DIAL.US,D,20180112,000000,18.2144,18.2243,18.2144,18.2243,1734.81272878,0
+DIAL.US,D,20180116,000000,18.1875,18.2542,18.1707,18.2492,5422.672599178,0
+DIAL.US,D,20180117,000000,18.2263,18.2502,18.2243,18.2273,10452.120979832,0
+DIAL.US,D,20180118,000000,18.1159,18.3576,18.1159,18.2134,15463.466966795,0
+DIAL.US,D,20180119,000000,18.1875,18.1875,18.0961,18.0961,5986.8638692334,0
+DIAL.US,D,20180122,000000,18.1786,18.1875,18.1061,18.1061,3908.1056603126,0
+DIAL.US,D,20180123,000000,18.1975,18.1975,18.1239,18.1975,8232.5663755324,0
+DIAL.US,D,20180124,000000,18.2055,18.2055,18.1159,18.2055,7458.1862009465,0
+DIAL.US,D,20180125,000000,18.2144,18.2343,18.1239,18.2343,3754.2353139338,0
+DIAL.US,D,20180126,000000,18.2442,18.2442,18.1527,18.1527,2842.075809584,0
+DIAL.US,D,20180129,000000,18.1875,18.1875,18.1061,18.1159,333.88859475651,0
+DIAL.US,D,20180130,000000,18.1617,18.1617,18.1159,18.1159,5977.8126723876,0
+DIAL.US,D,20180131,000000,18.1617,18.1617,18.0771,18.1011,10369.654519682,0
+DIAL.US,D,20180201,000000,18.0543,18.0543,18.0543,18.0543,2258.7764572985,0
+DIAL.US,D,20180202,000000,18.0125,18.0125,17.9579,17.9579,3011.0314840391,0
+DIAL.US,D,20180205,000000,17.9579,17.9847,17.7958,17.9847,6656.6524358232,0
+DIAL.US,D,20180206,000000,17.9479,17.9757,17.9479,17.9757,3975.486792387,0
+DIAL.US,D,20180207,000000,17.9668,17.9668,17.8773,17.8773,5539.332469635,0
+DIAL.US,D,20180208,000000,17.8455,17.8684,17.8296,17.8296,7637.1987607859,0
+DIAL.US,D,20180209,000000,17.7948,17.8028,17.749,17.7948,4953.0160517343,0
+DIAL.US,D,20180212,000000,17.7948,17.8028,17.759,17.7988,7494.3909883298,0
+DIAL.US,D,20180213,000000,17.8028,17.8028,17.8028,17.8028,25372.516135879,0
+DIAL.US,D,20180214,000000,17.751,17.7748,17.7132,17.7748,10248.971895071,0
+DIAL.US,D,20180215,000000,17.8028,17.8296,17.8028,17.8296,4296.301436144,0
+DIAL.US,D,20180216,000000,17.8773,17.8773,17.8206,17.8684,5483.0139114833,0
+DIAL.US,D,20180220,000000,17.8684,17.8684,17.8126,17.8126,12839.62557005,0
+DIAL.US,D,20180221,000000,17.8852,17.8852,17.8126,17.8504,4924.8567726585,0
+DIAL.US,D,20180222,000000,17.8554,17.8584,17.7948,17.8216,7119.2691634979,0
+DIAL.US,D,20180223,000000,17.8773,17.8852,17.8126,17.8733,13463.152463872,0
+DIAL.US,D,20180226,000000,17.8614,17.8852,17.8614,17.8773,13893.587158317,0
+DIAL.US,D,20180227,000000,17.8594,17.8594,17.7748,17.7748,3942.299070619,0
+DIAL.US,D,20180228,000000,17.8386,17.8494,17.7748,17.8395,8819.8884819716,0
+DIAL.US,D,20180301,000000,17.7948,17.8028,17.749,17.749,1825.3246972381,0
+DIAL.US,D,20180302,000000,17.8028,17.8028,17.7232,17.7798,2950.6901717337,0
+DIAL.US,D,20180305,000000,17.74,17.763,17.7312,17.7352,4695.559785898,0
+DIAL.US,D,20180306,000000,17.74,17.754,17.74,17.754,4265.1250914528,0
+DIAL.US,D,20180307,000000,17.749,17.7948,17.7232,17.7232,15152.709208423,0
+DIAL.US,D,20180308,000000,17.7312,17.8028,17.7312,17.7758,6990.5410305797,0
+DIAL.US,D,20180309,000000,17.7948,17.7948,17.74,17.7848,10981.113151043,0
+DIAL.US,D,20180312,000000,17.8126,17.8126,17.7948,17.7948,1127457.3066555,0
+DIAL.US,D,20180313,000000,17.8008,17.8008,17.8008,17.8008,2967579.7050479,0
+DIAL.US,D,20180314,000000,17.8206,17.8216,17.8166,17.8216,1646.3121373988,0
+DIAL.US,D,20180315,000000,17.8584,17.8594,17.8166,17.8494,9067.2878624237,0
+DIAL.US,D,20180316,000000,17.7948,17.7948,17.749,17.768,55247.499858279,0
+DIAL.US,D,20180319,000000,17.8028,17.8296,17.7748,17.8296,1895.7228949278,0
+DIAL.US,D,20180320,000000,17.8126,17.8126,17.7719,17.7719,4196.7382708401,0
+DIAL.US,D,20180321,000000,17.768,17.768,17.749,17.759,4037.8394817692,0
+DIAL.US,D,20180322,000000,17.74,17.7748,17.7232,17.7312,19245.861559805,0
+DIAL.US,D,20180323,000000,17.7748,17.7748,17.768,17.7748,2147.1450295336,0
+DIAL.US,D,20180326,000000,17.766,17.766,17.766,17.766,4397.8759785247,0
+DIAL.US,D,20180327,000000,17.7948,17.8126,17.762,17.8038,16436.973471989,0
+DIAL.US,D,20180329,000000,17.8395,18.2343,17.7948,17.8684,19703.449844788,0
+DIAL.US,D,20180402,000000,17.8206,17.8206,17.8077,17.8077,4217.8577301469,0
+DIAL.US,D,20180403,000000,17.8136,17.8146,17.8126,17.8146,1569.8798084786,0
+DIAL.US,D,20180404,000000,17.8126,17.8126,17.8048,17.8126,3115.6230920351,0
+DIAL.US,D,20180405,000000,17.7948,17.7948,17.769,17.7748,8357.2717542969,0
+DIAL.US,D,20180406,000000,17.7838,17.8196,17.759,17.8196,18657.533764828,0
+DIAL.US,D,20180409,000000,17.8494,17.8494,17.8494,17.8494,2515.2270345965,0
+DIAL.US,D,20180410,000000,17.8684,17.8684,17.8584,17.8594,2082.7809630745,0
+DIAL.US,D,20180411,000000,17.8743,17.8773,17.8494,17.8773,7365.6628554116,0
+DIAL.US,D,20180412,000000,17.8395,17.8395,17.8028,17.8028,3775.3547732407,0
+DIAL.US,D,20180413,000000,17.8336,17.8336,17.8336,17.8336,24600.14733837,0
+DIAL.US,D,20180416,000000,17.8514,17.8514,17.8514,17.8514,231.30836383734,0
+DIAL.US,D,20180417,000000,17.8922,17.8922,17.8922,17.8922,100.56885384232,0
+DIAL.US,D,20180418,000000,17.8395,17.8584,17.8206,17.8356,33096.204110969,0
+DIAL.US,D,20180420,000000,17.7132,17.7332,17.7132,17.7332,1993.2746831548,0
+DIAL.US,D,20180423,000000,17.6665,17.6924,17.6586,17.6596,14655.899070441,0
+DIAL.US,D,20180426,000000,17.6297,17.6297,17.6009,17.6009,11230.523908572,0
+DIAL.US,D,20180427,000000,17.6665,17.6665,17.6665,17.6665,381.1559560624,0
+DIAL.US,D,20180430,000000,17.6496,17.6496,17.6496,17.6496,182.0296254546,0
+DIAL.US,D,20180501,000000,17.5462,17.5641,17.5392,17.5561,719850.73634403,0
+DIAL.US,D,20180503,000000,17.5392,17.5392,17.5392,17.5392,786.44843704695,0
+DIAL.US,D,20180504,000000,17.5363,17.5363,17.5213,17.5213,8663.0010699775,0
+DIAL.US,D,20180507,000000,17.5313,17.5343,17.5213,17.5233,6446.4635312928,0
+DIAL.US,D,20180508,000000,17.5054,17.5114,17.4855,17.4855,3679.8143620905,0
+DIAL.US,D,20180509,000000,17.4577,17.4855,17.4577,17.4577,6512.8389748287,0
+DIAL.US,D,20180510,000000,17.5104,17.5293,17.4925,17.5293,1310.4121655654,0
+DIAL.US,D,20180511,000000,17.5392,17.5512,17.5392,17.5512,2897.3886791973,0
+DIAL.US,D,20180514,000000,17.581,17.581,17.581,17.581,100.56885384232,0
+DIAL.US,D,20180515,000000,17.4766,17.4766,17.4766,17.4766,333.88859475651,0
+DIAL.US,D,20180516,000000,17.4577,17.4577,17.4487,17.4487,7376.7254293343,0
+DIAL.US,D,20180517,000000,17.4527,17.4527,17.4209,17.4209,2872.2464657367,0
+DIAL.US,D,20180521,000000,17.4011,17.4039,17.4011,17.4039,434.45744859883,0
+DIAL.US,D,20180523,000000,17.4309,17.4309,17.4309,17.4309,308.74638129593,0
+DIAL.US,D,20180525,000000,17.5392,17.5392,17.5392,17.5392,4260.0966487607,0
+DIAL.US,D,20180529,000000,17.574,17.6108,17.5641,17.574,37724.382764793,0
+DIAL.US,D,20180531,000000,17.5641,17.5909,17.5641,17.5909,2300.0096873739,0
+DIAL.US,D,20180601,000000,17.5442,17.5641,17.5422,17.5641,209384.35369971,0
+DIAL.US,D,20180605,000000,17.5442,17.5512,17.5392,17.5512,3824.6335116235,0
+DIAL.US,D,20180606,000000,17.5114,17.5213,17.5025,17.5044,4862.5040832762,0
+DIAL.US,D,20180607,000000,17.5293,17.5402,17.5114,17.5402,16724.600393978,0
+DIAL.US,D,20180611,000000,17.5213,17.5293,17.5213,17.5213,228794.14249128,0
+DIAL.US,D,20180612,000000,17.5213,17.5213,17.5005,17.5005,2633.8982821304,0
+DIAL.US,D,20180613,000000,17.5163,17.5163,17.5163,17.5163,1090.1663756508,0
+DIAL.US,D,20180614,000000,17.5293,17.5462,17.4855,17.5025,59523.687523655,0
+DIAL.US,D,20180615,000000,17.5502,17.5561,17.4925,17.5561,8540.3070682899,0
+DIAL.US,D,20180618,000000,17.5512,17.5561,17.5382,17.5382,9517.8363276373,0
+DIAL.US,D,20180619,000000,17.5561,17.5561,17.4925,17.4925,26069.458293007,0
+DIAL.US,D,20180620,000000,17.5392,17.5392,17.5392,17.5392,3184.0099126479,0
+DIAL.US,D,20180621,000000,17.5462,17.5462,17.5462,17.5462,433.4517600604,0
+DIAL.US,D,20180622,000000,17.5094,17.5293,17.5025,17.5025,18630.38017429,0
+DIAL.US,D,20180625,000000,17.5114,17.5283,17.5114,17.5283,8547.3468880589,0
+DIAL.US,D,20180626,000000,17.4925,17.5114,17.4925,17.5114,3960.4014643106,0
+DIAL.US,D,20180627,000000,17.5114,17.5124,17.4935,17.4935,4362.6768796799,0
+DIAL.US,D,20180628,000000,17.4855,17.4855,17.4766,17.4766,8907.3833848144,0
+DIAL.US,D,20180629,000000,17.4855,17.5561,17.4766,17.4766,24819.387439746,0
+DIAL.US,D,20180702,000000,17.4766,17.4955,17.4766,17.4955,1522.6124471727,0
+DIAL.US,D,20180703,000000,17.5313,17.574,17.5313,17.574,4174.6131229947,0
+DIAL.US,D,20180705,000000,17.5909,17.5909,17.5621,17.5621,780.41430581641,0
+DIAL.US,D,20180706,000000,17.6108,17.6108,17.6108,17.6108,2520.2554772886,0
+DIAL.US,D,20180709,000000,17.581,17.581,17.581,17.581,2997.9575330396,0
+DIAL.US,D,20180710,000000,17.574,17.6009,17.574,17.6009,1185.706786801,0
+DIAL.US,D,20180711,000000,17.6009,17.6009,17.6009,17.6009,153.87034637875,0
+DIAL.US,D,20180712,000000,17.6009,17.6108,17.6009,17.6009,224766.35989489,0
+DIAL.US,D,20180713,000000,17.6108,17.6208,17.6108,17.6208,14420.56795245,0
+DIAL.US,D,20180716,000000,17.7242,17.7242,17.6307,17.6406,11847.010982625,0
+DIAL.US,D,20180717,000000,17.6307,17.7142,17.6307,17.6406,14262.674851918,0
+DIAL.US,D,20180718,000000,17.6307,17.6924,17.6307,17.6744,5987.8695577718,0
+DIAL.US,D,20180719,000000,17.6108,17.6705,17.6108,17.6406,35197.087467735,0
+DIAL.US,D,20180720,000000,17.6625,17.6844,17.6208,17.6208,17128.887186425,0
+DIAL.US,D,20180723,000000,17.6108,17.6357,17.581,17.581,4322.449338143,0
+DIAL.US,D,20180724,000000,17.574,17.6297,17.574,17.581,5787.7375386256,0
+DIAL.US,D,20180726,000000,17.6287,17.6406,17.6009,17.6009,20257.584229458,0
+DIAL.US,D,20180727,000000,17.6178,17.6665,17.6108,17.6108,6452.4976625233,0
+DIAL.US,D,20180731,000000,17.6208,17.6208,17.6108,17.6108,19445.993578951,0
+DIAL.US,D,20180802,000000,17.6019,17.6058,17.6019,17.6058,1361.702281025,0
+DIAL.US,D,20180803,000000,17.6257,17.6257,17.6208,17.6208,1844.4327794682,0
+DIAL.US,D,20180806,000000,17.6764,17.6764,17.6764,17.6764,546.0888763638,0
+DIAL.US,D,20180807,000000,17.6406,17.6924,17.6406,17.6406,14006.22427462,0
+DIAL.US,D,20180808,000000,17.6864,17.6944,17.6406,17.6406,12960.30819466,0
+DIAL.US,D,20180809,000000,17.6406,17.6734,17.6406,17.6406,3162.890453341,0
+DIAL.US,D,20180810,000000,17.6764,17.6764,17.6754,17.6754,2248.7195719143,0
+DIAL.US,D,20180813,000000,17.6754,17.7242,17.6754,17.7242,219573.98997102,0
+DIAL.US,D,20180815,000000,17.741,17.741,17.6844,17.6844,50337.728413697,0
+DIAL.US,D,20180816,000000,17.7242,17.739,17.7043,17.7252,9288.5393408768,0
+DIAL.US,D,20180817,000000,17.7142,17.759,17.7142,17.741,5314.0582370282,0
+DIAL.US,D,20180820,000000,17.741,17.751,17.7312,17.7312,29896.103181707,0
+DIAL.US,D,20180821,000000,17.761,17.7738,17.7292,17.7292,11628.776569787,0
+DIAL.US,D,20180822,000000,17.7778,17.7858,17.741,17.756,20997.770993738,0
+DIAL.US,D,20180823,000000,17.7252,17.746,17.7242,17.7242,3663.7233454758,0
+DIAL.US,D,20180827,000000,17.768,17.7828,17.7312,17.7312,26530.063643604,0
+DIAL.US,D,20180828,000000,17.7322,17.7322,17.7322,17.7322,212122.84358984,0
+DIAL.US,D,20180829,000000,17.7043,17.7142,17.6944,17.7142,8079.7017176921,0
+DIAL.US,D,20180830,000000,17.7142,17.7302,17.7043,17.7142,18793.301717515,0
+DIAL.US,D,20180831,000000,17.7242,17.7242,17.7242,17.7242,758.2891579711,0
+DIAL.US,D,20180904,000000,17.7242,17.7242,17.6744,17.6744,1568.8741199402,0
+DIAL.US,D,20180905,000000,17.7142,17.7142,17.6854,17.7043,4278.1990424523,0
+DIAL.US,D,20180910,000000,17.6754,17.6754,17.6754,17.6754,403.28110390771,0
+DIAL.US,D,20180911,000000,17.6675,17.6675,17.6108,17.6108,32900.094845977,0
+DIAL.US,D,20180913,000000,17.6675,17.7192,17.6675,17.6754,3733.115854627,0
+DIAL.US,D,20180914,000000,17.6984,17.6984,17.6984,17.6984,1425.0606589457,0
+DIAL.US,D,20180917,000000,17.7142,17.7142,17.6764,17.6764,1157.5475077251,0
+DIAL.US,D,20180918,000000,17.7043,17.7043,17.6208,17.6307,47904.967839251,0
+DIAL.US,D,20180919,000000,17.6754,17.6754,17.5909,17.5909,8943.5881721976,0
+DIAL.US,D,20180920,000000,17.6406,17.6675,17.6208,17.6208,923.22207827251,0
+DIAL.US,D,20180924,000000,17.6208,17.6208,17.6108,17.6108,18576.072993215,0
+DIAL.US,D,20180925,000000,17.6178,17.6178,17.6178,17.6178,296.67811883485,0
+DIAL.US,D,20180926,000000,17.6108,17.6675,17.6108,17.6446,7736.7619260898,0
+DIAL.US,D,20180927,000000,17.6675,17.6675,17.6307,17.6307,28727.493100059,0
+DIAL.US,D,20180928,000000,17.741,17.741,17.6734,17.6734,64116.667078633,0
+DIAL.US,D,20181001,000000,17.7043,17.7043,17.7043,17.7043,285.61554491219,0
+DIAL.US,D,20181002,000000,17.6944,17.6944,17.6496,17.6496,2882.3033511209,0
+DIAL.US,D,20181003,000000,17.6944,17.6944,17.6606,17.6606,1722.744466319,0
+DIAL.US,D,20181004,000000,17.6108,17.6108,17.5462,17.5462,18458.407434219,0
+DIAL.US,D,20181005,000000,17.5283,17.5462,17.4597,17.4597,17004.181807659,0
+DIAL.US,D,20181008,000000,17.4805,17.4805,17.4805,17.4805,195.1035764541,0
+DIAL.US,D,20181009,000000,17.4756,17.5044,17.4457,17.4965,216746.99948951,0
+DIAL.US,D,20181010,000000,17.4855,17.4855,17.4269,17.4269,11005.249675965,0
+DIAL.US,D,20181011,000000,17.4835,17.4835,17.4269,17.4457,30940.00788459,0
+DIAL.US,D,20181012,000000,17.4955,17.5104,17.4915,17.5094,237738.73635201,0
+DIAL.US,D,20181015,000000,17.5005,17.5005,17.4915,17.5005,3024.1054350386,0
+DIAL.US,D,20181016,000000,17.5382,17.5382,17.5064,17.5104,10252.994649225,0
+DIAL.US,D,20181017,000000,17.5382,17.5382,17.5382,17.5382,571.23108982438,0
+DIAL.US,D,20181018,000000,17.4915,17.5412,17.4915,17.5005,1673.4657279362,0
+DIAL.US,D,20181019,000000,17.4955,17.5462,17.4647,17.4647,7612.0565473253,0
+DIAL.US,D,20181022,000000,17.4647,17.4647,17.4547,17.4547,37240.646577812,0
+DIAL.US,D,20181023,000000,17.4746,17.5462,17.4547,17.4547,20730.257842517,0
+DIAL.US,D,20181024,000000,17.5382,17.5641,17.4955,17.4955,27176.72137381,0
+DIAL.US,D,20181025,000000,17.5382,17.5382,17.4875,17.4875,229755.58073402,0
+DIAL.US,D,20181029,000000,17.4835,17.5462,17.4647,17.4647,19878.439650473,0
+DIAL.US,D,20181030,000000,17.5283,17.5283,17.5035,17.5044,2200.44652207,0
+DIAL.US,D,20181031,000000,17.4457,17.4457,17.4368,17.4368,769.35173189376,0
+DIAL.US,D,20181105,000000,17.5193,17.582,17.4915,17.5641,130359.35972749,0
+DIAL.US,D,20181106,000000,17.573,17.578,17.5442,17.5442,8887.2696140459,0
+DIAL.US,D,20181107,000000,17.6039,17.6048,17.5462,17.585,15058.17448581,0
+DIAL.US,D,20181108,000000,17.5462,17.5949,17.5462,17.571,4804.1741480477,0
+DIAL.US,D,20181109,000000,17.5701,17.586,17.5293,17.586,12030.046296619,0
+DIAL.US,D,20181112,000000,17.573,17.582,17.5402,17.582,20711.149760287,0
+DIAL.US,D,20181113,000000,17.5919,17.6317,17.5283,17.5283,95364.415655981,0
+DIAL.US,D,20181114,000000,17.5561,17.5561,17.5313,17.5561,69520.231595582,0
+DIAL.US,D,20181115,000000,17.5641,17.5919,17.5303,17.5919,10574.81498152,0
+DIAL.US,D,20181116,000000,17.5919,17.5919,17.5104,17.5382,15115.498732501,0
+DIAL.US,D,20181119,000000,17.5283,17.5919,17.5283,17.577,16739.685722054,0
+DIAL.US,D,20181120,000000,17.5442,17.5442,17.5005,17.5005,11803.766375474,0
+DIAL.US,D,20181121,000000,17.5919,17.5919,17.5193,17.5671,7121.2805405748,0
+DIAL.US,D,20181123,000000,17.582,17.582,17.5462,17.5462,2753.5752182028,0
+DIAL.US,D,20181126,000000,17.574,17.9101,17.5382,17.5462,4667.4005068221,0
+DIAL.US,D,20181127,000000,17.5412,17.5561,17.5402,17.5561,170395.82044212,0
+DIAL.US,D,20181128,000000,17.5561,17.6019,17.5561,17.6019,9843.6794140864,0
+DIAL.US,D,20181129,000000,17.6078,17.6088,17.5939,17.6078,5580.5656997104,0
+DIAL.US,D,20181130,000000,17.6416,17.6506,17.574,17.582,3970.4583496948,0
+DIAL.US,D,20181203,000000,17.6436,17.6854,17.6436,17.6854,4951.0046746575,0
+DIAL.US,D,20181204,000000,17.7332,17.7332,17.0062,17.7332,248954.17493251,0
+DIAL.US,D,20181206,000000,17.7182,17.7362,17.6685,17.7362,2073.7297662287,0
+DIAL.US,D,20181207,000000,17.753,17.753,17.7312,17.753,2367.3908194482,0
+DIAL.US,D,20181210,000000,17.763,17.763,17.6854,17.7102,25340.33410265,0
+DIAL.US,D,20181211,000000,17.7719,17.7719,17.6606,17.6606,16774.884820899,0
+DIAL.US,D,20181212,000000,17.6685,17.7122,17.6685,17.7102,2998.963221578,0
+DIAL.US,D,20181213,000000,17.7988,17.7988,17.7122,17.7252,4293.2843705287,0
+DIAL.US,D,20181214,000000,17.753,17.763,17.6854,17.6954,65539.716360502,0
+DIAL.US,D,20181217,000000,17.7719,17.7798,17.7052,17.7052,22103.022697465,0
+DIAL.US,D,20181218,000000,17.7292,17.756,17.7292,17.753,2419.6866234462,0
+DIAL.US,D,20181219,000000,17.7988,17.7988,17.748,17.748,11058.551168502,0
+DIAL.US,D,20181220,000000,17.7381,17.7898,17.6854,17.7152,52630.698281302,0
+DIAL.US,D,20181221,000000,17.7052,17.7052,17.5919,17.6466,20633.711742829,0
+DIAL.US,D,20181224,000000,17.582,17.6685,17.582,17.6218,21627.332018791,0
+DIAL.US,D,20181226,000000,17.6685,17.6685,17.6019,17.6118,25400.675414955,0
+DIAL.US,D,20181227,000000,17.6774,17.6774,17.6019,17.6416,1812.2507462386,0
+DIAL.US,D,20181228,000000,17.6416,17.6954,16.9566,17.6606,45938.846746634,0
+DIAL.US,D,20181231,000000,17.7252,17.7252,17.6764,17.6764,41915.086904402,0
+DIAL.US,D,20190102,000000,17.7252,17.7252,17.6606,17.6606,53470.448210885,0
+DIAL.US,D,20190103,000000,17.743,17.743,17.7052,17.7332,3422.3580962542,0
+DIAL.US,D,20190104,000000,17.7908,17.7958,17.743,17.743,802024.54113005,0
+DIAL.US,D,20190107,000000,17.8753,17.8753,17.6019,17.7908,74220.819824172,0
+DIAL.US,D,20190108,000000,17.9121,17.9121,17.6606,17.8186,80434.969303088,0
+DIAL.US,D,20190109,000000,17.9121,17.937,17.9121,17.931,5358.3085327189,0
+DIAL.US,D,20190110,000000,17.9121,17.9757,17.9022,17.9757,53844.564347179,0
+DIAL.US,D,20190111,000000,17.9757,17.9847,17.9579,17.9579,60052.679694865,0
+DIAL.US,D,20190114,000000,17.9937,17.9937,17.9449,17.9449,100.56885384232,0
+DIAL.US,D,20190115,000000,17.9757,17.9757,17.935,17.9608,6683.8060263607,0
+DIAL.US,D,20190116,000000,17.9847,18.0036,17.9211,17.9937,40976.779498054,0
+DIAL.US,D,20190117,000000,18.0225,18.0225,17.9777,17.9847,1886.6716980819,0
+DIAL.US,D,20190118,000000,17.9897,17.9897,17.9897,17.9897,1282.2528864896,0
+DIAL.US,D,20190122,000000,18.0265,18.0523,18.0125,18.0125,3333.8575048729,0
+DIAL.US,D,20190123,000000,18.0125,18.0125,18.0125,18.0125,50.284426921161,0
+DIAL.US,D,20190124,000000,18.0036,18.0851,18.0036,18.0423,1268.1732469517,0
+DIAL.US,D,20190125,000000,18.0741,18.0741,18.0225,18.0623,17901.255983933,0
+DIAL.US,D,20190128,000000,18.0533,18.0931,18.0533,18.0673,1095.1948183429,0
+DIAL.US,D,20190129,000000,18.1099,18.1099,18.0951,18.0951,1470.3166431747,0
+DIAL.US,D,20190130,000000,18.1099,18.1835,18.1099,18.1805,9657.6270344781,0
+DIAL.US,D,20190131,000000,18.1995,18.2213,18.1667,18.2124,97971.160347574,0
+DIAL.US,D,20190201,000000,18.2432,18.278,18.2283,18.2462,4592.9795549788,0
+DIAL.US,D,20190204,000000,18.2005,18.291,18.2005,18.283,594020.9977936,0
+DIAL.US,D,20190205,000000,18.3238,18.3238,18.2949,18.2949,2085.7980286897,0
+DIAL.US,D,20190206,000000,18.3606,18.3695,18.3178,18.3446,86967.922048686,0
+DIAL.US,D,20190207,000000,18.3506,18.3506,18.278,18.3188,14890.224499894,0
+DIAL.US,D,20190208,000000,18.3238,18.3506,18.287,18.3238,23751.346211941,0
+DIAL.US,D,20190211,000000,18.3327,18.3407,18.2701,18.3078,39844.374203789,0
+DIAL.US,D,20190212,000000,18.3606,18.3695,18.3327,18.3586,126272.24150734,0
+DIAL.US,D,20190213,000000,18.3327,18.3327,17.9847,18.2313,90007.1128118,0
+DIAL.US,D,20190214,000000,18.287,18.287,18.2561,18.2561,11093.750267347,0
+DIAL.US,D,20190215,000000,18.2283,18.2671,18.2025,18.2512,14940.508926815,0
+DIAL.US,D,20190219,000000,18.2472,18.285,18.2472,18.275,2852.1326949682,0
+DIAL.US,D,20190220,000000,18.3327,18.3327,18.3029,18.3138,215106.72148334,0
+DIAL.US,D,20190221,000000,18.3039,18.3039,18.2213,18.2701,10332.44404376,0
+DIAL.US,D,20190222,000000,18.3039,18.3884,18.291,18.3745,15440.336130411,0
+DIAL.US,D,20190225,000000,18.4262,18.4262,18.3327,18.3884,61743.242127954,0
+DIAL.US,D,20190226,000000,18.456,18.456,18.4023,18.4112,42861.439819059,0
+DIAL.US,D,20190227,000000,18.466,18.466,18.3695,18.3695,59925.962939024,0
+DIAL.US,D,20190228,000000,18.456,18.456,18.3964,18.4252,10518.496423368,0
+DIAL.US,D,20190301,000000,18.4262,18.4362,18.3695,18.3974,19861.34294532,0
+DIAL.US,D,20190304,000000,18.3695,18.456,18.3695,18.4162,35795.472148097,0
+DIAL.US,D,20190305,000000,18.4362,18.4362,18.3884,18.3934,9522.8647703294,0
+DIAL.US,D,20190306,000000,18.4362,18.446,18.3695,18.3695,32356.01734669,0
+DIAL.US,D,20190307,000000,18.3884,18.446,18.3884,18.4162,3910.1170373894,0
+DIAL.US,D,20190308,000000,18.456,18.456,18.3884,18.4162,8140.0430299975,0
+DIAL.US,D,20190311,000000,18.4858,18.4898,18.4063,18.451,4370.7223879873,0
+DIAL.US,D,20190312,000000,18.4362,18.4858,18.4362,18.4808,4932.9022809659,0
+DIAL.US,D,20190313,000000,18.456,18.5614,18.456,18.5465,29422.42388011,0
+DIAL.US,D,20190314,000000,18.4858,18.5614,18.4858,18.5176,102520.8952954,0
+DIAL.US,D,20190315,000000,18.5882,18.5882,18.5136,18.5514,26141.867867773,0
+DIAL.US,D,20190318,000000,18.5982,18.6082,18.5226,18.5744,20710.144071749,0
+DIAL.US,D,20190319,000000,18.5982,18.6221,18.5326,18.6052,76075.309489024,0
+DIAL.US,D,20190320,000000,18.626,18.6827,18.5892,18.6628,100572.87659647,0
+DIAL.US,D,20190321,000000,18.626,18.6927,18.626,18.6439,25444.925710646,0
+DIAL.US,D,20190322,000000,18.6917,18.7215,18.6728,18.7135,41741.102787255,0
+DIAL.US,D,20190325,000000,18.7305,18.7404,18.6877,18.7225,22184.483469077,0
+DIAL.US,D,20190326,000000,18.7404,18.7583,18.7026,18.7145,91002.744464839,0
+DIAL.US,D,20190327,000000,18.7215,18.7881,18.7215,18.7593,32338.920641537,0
+DIAL.US,D,20190328,000000,18.7781,18.7781,18.7503,18.7643,7763.9155166272,0
+DIAL.US,D,20190329,000000,18.7781,18.7971,18.7404,18.7693,30588.016896142,0
+DIAL.US,D,20190401,000000,18.7881,18.7881,18.7275,18.7543,76107.491522254,0
+DIAL.US,D,20190402,000000,18.7503,18.7503,18.7305,18.7394,28621.895803525,0
+DIAL.US,D,20190403,000000,18.7265,18.7404,18.6827,18.7305,130183.36423327,0
+DIAL.US,D,20190404,000000,18.7404,18.7404,18.7305,18.7354,20770.485384054,0
+DIAL.US,D,20190405,000000,18.7503,18.7583,18.7305,18.7404,22779.851083824,0
+DIAL.US,D,20190408,000000,18.7683,18.7781,18.7305,18.7543,201078.37206088,0
+DIAL.US,D,20190409,000000,18.7781,18.7881,18.7543,18.7553,15020.964009889,0
+DIAL.US,D,20190410,000000,18.8061,18.81,18.7771,18.7921,9513.8135734836,0
+DIAL.US,D,20190411,000000,18.8149,18.8149,18.7861,18.7971,22763.760067209,0
+DIAL.US,D,20190412,000000,18.7583,18.8061,18.7583,18.7781,19674.284877173,0
+DIAL.US,D,20190415,000000,18.7971,18.7971,18.7781,18.7911,260030.82849471,0
+DIAL.US,D,20190416,000000,18.7881,18.7971,18.7732,18.7732,31248.754265886,0
+DIAL.US,D,20190417,000000,18.7881,18.7971,18.7683,18.7781,11706.214587246,0
+DIAL.US,D,20190418,000000,18.8061,18.8061,18.7583,18.7781,20857.980286897,0
+DIAL.US,D,20190422,000000,18.8061,18.8061,18.7683,18.7881,39783.027202945,0
+DIAL.US,D,20190423,000000,18.7683,18.7881,18.7583,18.7781,56256.205462317,0
+DIAL.US,D,20190424,000000,18.7583,18.8061,18.7523,18.7921,15616.331624635,0
+DIAL.US,D,20190425,000000,18.8061,18.8149,18.7881,18.8021,26321.88611615,0
+DIAL.US,D,20190426,000000,18.8329,18.8429,18.8149,18.8319,9476.6030975619,0
+DIAL.US,D,20190429,000000,18.81,18.8349,18.8071,18.81,7735.7562375513,0
+DIAL.US,D,20190430,000000,18.9075,18.9075,18.8279,18.8279,18158.71224977,0
+DIAL.US,D,20190501,000000,18.8697,18.8875,18.8399,18.8467,21090.294339273,0
+DIAL.US,D,20190502,000000,18.8507,18.8507,18.8189,18.8189,12351.866628914,0
+DIAL.US,D,20190503,000000,18.7971,18.8507,18.7881,18.7881,142192.29107058,0
+DIAL.US,D,20190506,000000,18.8429,18.8429,18.8091,18.8379,6411.264432448,0
+DIAL.US,D,20190507,000000,18.8429,18.8507,18.8061,18.8279,36003.649675551,0
+DIAL.US,D,20190508,000000,18.8507,18.8507,18.81,18.81,20338.039312532,0
+DIAL.US,D,20190509,000000,18.8329,18.8429,18.7404,18.7404,917414.22696312,0
+DIAL.US,D,20190510,000000,18.7404,18.7404,18.7285,18.7305,5015.3687411166,0
+DIAL.US,D,20190513,000000,18.7354,18.7404,18.6927,18.7275,34585.628836374,0
+DIAL.US,D,20190514,000000,18.7315,18.7503,18.7026,18.7265,192346.98417028,0
+DIAL.US,D,20190515,000000,18.7215,18.7683,18.7215,18.7453,14296.868262225,0
+DIAL.US,D,20190516,000000,18.7683,18.7683,18.7473,18.7543,6403.2189241406,0
+DIAL.US,D,20190517,000000,18.7781,18.8149,18.7404,18.7841,53364.85091435,0
+DIAL.US,D,20190520,000000,18.7851,18.8149,18.7732,18.7921,22770.799886979,0
+DIAL.US,D,20190521,000000,18.7801,18.8329,18.7583,18.7921,12406.173809989,0
+DIAL.US,D,20190522,000000,18.8229,18.8597,18.7781,18.8429,45054.84652136,0
+DIAL.US,D,20190523,000000,18.8597,18.8697,18.8429,18.8587,33986.238467474,0
+DIAL.US,D,20190524,000000,18.8875,18.8875,18.8557,18.8597,25154.281723042,0
+DIAL.US,D,20190528,000000,18.8975,18.8975,18.8816,18.8875,16067.885778388,0
+DIAL.US,D,20190529,000000,18.9164,18.9164,18.8905,18.8975,21512.683525411,0
+DIAL.US,D,20190530,000000,18.9065,18.9452,18.8697,18.9313,24951.13263828,0
+DIAL.US,D,20190531,000000,18.9741,18.984,18.9452,18.9651,54631.012784226,0
+DIAL.US,D,20190603,000000,19.0138,19.0327,18.9651,19.0308,220006.43604253,0
+DIAL.US,D,20190604,000000,19.0814,19.0814,19.0009,19.0427,26355.073837919,0
+DIAL.US,D,20190605,000000,19.0725,19.0814,19.0526,19.0626,49625.700928493,0
+DIAL.US,D,20190606,000000,19.1014,19.1103,19.0626,19.1014,21166.726668194,0
+DIAL.US,D,20190607,000000,19.149,19.155,19.1292,19.149,25995.037341163,0
+DIAL.US,D,20190610,000000,19.158,19.168,19.147,19.158,35156.859926198,0
+DIAL.US,D,20190611,000000,19.158,19.2018,19.158,19.1968,25151.264657426,0
+DIAL.US,D,20190612,000000,19.1968,19.2058,19.174,19.1968,30430.123795609,0
+DIAL.US,D,20190613,000000,19.168,19.2147,19.168,19.2147,29426.446634263,0
+DIAL.US,D,20190614,000000,19.2058,19.2147,19.1968,19.2147,48326.35133685,0
+DIAL.US,D,20190617,000000,19.168,19.2147,19.168,19.2147,43486.978089958,0
+DIAL.US,D,20190618,000000,19.2515,19.2604,19.2058,19.2326,46952.580793365,0
+DIAL.US,D,20190619,000000,19.2604,19.3082,19.2336,19.3082,18103.399380156,0
+DIAL.US,D,20190620,000000,19.3847,19.3927,19.3559,19.3847,52315.917768775,0
+DIAL.US,D,20190621,000000,19.3927,19.4315,19.3917,19.4315,17941.48352547,0
+DIAL.US,D,20190624,000000,19.4016,19.4215,19.3748,19.4066,32794.497549442,0
+DIAL.US,D,20190625,000000,19.4414,19.4981,19.3937,19.4066,25053.712869199,0
+DIAL.US,D,20190626,000000,19.4215,19.4215,19.3997,19.4106,37096.833116817,0
+DIAL.US,D,20190627,000000,19.4016,19.4215,19.3837,19.4116,28141.176682159,0
+DIAL.US,D,20190628,000000,19.4315,19.4414,19.4016,19.4265,31782.774879788,0
+DIAL.US,D,20190701,000000,19.4713,19.4802,19.4116,19.4613,74234.899463709,0
+DIAL.US,D,20190702,000000,19.5081,19.5179,19.4802,19.513,16585.815375676,0
+DIAL.US,D,20190703,000000,19.5469,19.5557,19.5279,19.5507,13312.299183108,0
+DIAL.US,D,20190705,000000,19.5179,19.5179,19.4802,19.4981,563177.53600869,0
+DIAL.US,D,20190708,000000,19.5179,19.5179,19.4733,19.4802,45088.034243127,0
+DIAL.US,D,20190709,000000,19.4891,19.4891,19.4513,19.4713,15050.128977503,0
+DIAL.US,D,20190710,000000,19.4414,19.4713,19.4414,19.4563,6511.8332862903,0
+DIAL.US,D,20190711,000000,19.4802,19.4802,19.4315,19.4424,20438.608166375,0
+DIAL.US,D,20190712,000000,19.4414,19.4464,19.4016,19.4335,17553.287749639,0
+DIAL.US,D,20190715,000000,19.4713,19.4802,19.4315,19.4663,44731.014811987,0
+DIAL.US,D,20190716,000000,19.4713,19.4891,19.4215,19.4513,64028.166487252,0
+DIAL.US,D,20190717,000000,19.4891,19.4981,19.4513,19.4802,42046.832102936,0
+DIAL.US,D,20190718,000000,19.4891,19.5279,19.4613,19.4981,35113.615319046,0
+DIAL.US,D,20190719,000000,19.5081,19.5081,19.4713,19.4981,38483.677611303,0
+DIAL.US,D,20190722,000000,19.5369,19.5369,19.4802,19.4981,28177.381469541,0
+DIAL.US,D,20190723,000000,19.5179,19.5179,19.4713,19.5031,39115.250013432,0
+DIAL.US,D,20190724,000000,19.5369,19.5469,19.5061,19.5469,48693.427653375,0
+DIAL.US,D,20190725,000000,19.5279,19.5557,19.5081,19.5369,45316.32554135,0
+DIAL.US,D,20190726,000000,19.5657,19.5657,19.5179,19.5469,336378.67957764,0
+DIAL.US,D,20190729,000000,19.5557,19.5557,19.5179,19.5469,82563.006250392,0
+DIAL.US,D,20190730,000000,19.5469,19.5657,19.5081,19.5557,47449.390931346,0
+DIAL.US,D,20190731,000000,19.5469,19.5557,19.5081,19.5419,34114.966600393,0
+DIAL.US,D,20190801,000000,19.5657,19.6144,19.5657,19.5955,36829.319965597,0
+DIAL.US,D,20190802,000000,19.6243,19.6433,19.6125,19.6333,46430.628441922,0
+DIAL.US,D,20190805,000000,19.6621,19.6721,19.6353,19.6621,207979.40681153,0
+DIAL.US,D,20190806,000000,19.6343,19.6522,19.6154,19.6343,221174.04043565,0
+DIAL.US,D,20190807,000000,19.692,19.7208,19.6721,19.682,43103.810756819,0
+DIAL.US,D,20190808,000000,19.6721,19.7109,19.6433,19.7109,43075.651477743,0
+DIAL.US,D,20190809,000000,19.7308,19.7407,19.692,19.7059,219851.56000762,0
+DIAL.US,D,20190812,000000,19.7357,19.7676,19.7268,19.7308,24492.538664759,0
+DIAL.US,D,20190813,000000,19.7854,19.7954,19.7308,19.7854,47619.352294339,0
+DIAL.US,D,20190814,000000,19.7676,19.8153,19.7676,19.7844,32943.33945313,0
+DIAL.US,D,20190815,000000,19.8153,19.872,19.7854,19.852,36239.98648208,0
+DIAL.US,D,20190816,000000,19.8432,19.863,19.8153,19.8342,62604.111516845,0
+DIAL.US,D,20190819,000000,19.8242,19.863,19.8242,19.8432,81933.445225339,0
+DIAL.US,D,20190820,000000,19.873,19.873,19.8412,19.873,25425.817628416,0
+DIAL.US,D,20190821,000000,19.8998,19.8998,19.858,19.858,42896.638917903,0
+DIAL.US,D,20190822,000000,19.9276,19.9276,19.863,19.8819,96118.682059798,0
+DIAL.US,D,20190823,000000,19.873,19.9098,19.862,19.863,51909.619599253,0
+DIAL.US,D,20190826,000000,19.9196,19.9276,19.8998,19.9206,139566.43829676,0
+DIAL.US,D,20190827,000000,19.9476,19.9674,19.9196,19.9624,80701.476765771,0
+DIAL.US,D,20190828,000000,20.0062,20.0162,19.9574,19.9962,77014.622583911,0
+DIAL.US,D,20190829,000000,20.0162,20.0162,19.9674,20.0062,52664.891691609,0
+DIAL.US,D,20190830,000000,20.0062,20.0728,19.9674,19.9863,43513.125991957,0
+DIAL.US,D,20190903,000000,20.0162,20.035,19.9674,20.0251,198627.50909274,0
+DIAL.US,D,20190904,000000,20.0062,20.0728,20.0062,20.0499,51285.087016892,0
+DIAL.US,D,20190905,000000,20.0629,20.1613,19.9962,20.045,27937.021908858,0
+DIAL.US,D,20190906,000000,20.0629,20.0728,20.039,20.0629,452882.66831128,0
+DIAL.US,D,20190909,000000,20.045,20.0629,20.0162,20.045,90256.52356933,0
+DIAL.US,D,20190910,000000,20.0162,20.0162,19.9764,19.9764,84762.447083923,0
+DIAL.US,D,20190911,000000,19.9196,19.9376,19.8988,19.9276,42767.910784986,0
+DIAL.US,D,20190912,000000,19.9476,20.035,19.9098,19.9098,376774.17110049,0
+DIAL.US,D,20190913,000000,19.8819,19.8819,19.8054,19.8342,162489.09715304,0
+DIAL.US,D,20190916,000000,19.7844,19.8432,19.7844,19.8242,35498.794029262,0
+DIAL.US,D,20190917,000000,19.8044,19.8819,19.8044,19.867,56556.906335307,0
+DIAL.US,D,20190918,000000,19.9674,19.9674,19.853,19.881,69462.907348891,0
+DIAL.US,D,20190919,000000,19.9196,19.9196,19.8868,19.8998,74776.965585919,0
+DIAL.US,D,20190920,000000,19.9196,19.9376,19.8908,19.9336,43082.691297512,0
+DIAL.US,D,20190923,000000,19.9574,19.9764,19.9476,19.9476,53244.16828974,0
+DIAL.US,D,20190924,000000,19.9764,20.0162,19.9476,20.0062,58415.418754312,0
+DIAL.US,D,20190925,000000,20.0062,20.0629,19.9574,19.9624,204865.79509657,0
+DIAL.US,D,20190926,000000,19.9476,19.9476,19.9376,19.9476,43220.470627276,0
+DIAL.US,D,20190927,000000,19.9574,19.9574,19.9167,19.9574,64865.905039758,0
+DIAL.US,D,20190930,000000,19.9476,20.0211,19.9376,19.9674,145939.48656475,0
+DIAL.US,D,20191001,000000,20.0828,20.0828,19.9098,19.9476,57098.972457516,0
+DIAL.US,D,20191002,000000,19.9962,19.9962,19.9476,19.9863,128731.14998378,0
+DIAL.US,D,20191003,000000,19.9863,20.0629,19.9674,19.9863,69187.348689363,0
+DIAL.US,D,20191004,000000,20.0162,20.0549,19.9863,20.035,75418.594873434,0
+DIAL.US,D,20191007,000000,20.0162,20.0251,19.9764,20.0251,59247.123175589,0
+DIAL.US,D,20191008,000000,20.045,20.045,20.0062,20.0162,97339.587945444,0
+DIAL.US,D,20191009,000000,20.035,20.035,19.9883,20.0062,100106.23711465,0
+DIAL.US,D,20191010,000000,20.0062,20.0062,19.9476,19.9674,47060.189466976,0
+DIAL.US,D,20191011,000000,19.9764,19.9764,19.9276,19.9574,142605.62905987,0
+DIAL.US,D,20191014,000000,20.0162,20.0162,19.9416,19.9674,338464.47760633,0
+DIAL.US,D,20191015,000000,19.9574,19.9674,19.9376,19.9476,45423.934214962,0
+DIAL.US,D,20191016,000000,19.9574,19.9764,19.9276,19.9674,87244.486396752,0
+DIAL.US,D,20191017,000000,19.9863,19.9863,19.9476,19.9764,98042.564233802,0
+DIAL.US,D,20191018,000000,19.9764,19.9863,19.9476,19.9814,109635.13601621,0
+DIAL.US,D,20191021,000000,19.9962,19.9962,19.9574,19.9863,87896.17256965,0
+DIAL.US,D,20191022,000000,20.0062,20.0062,19.9764,19.9962,95805.912924349,0
+DIAL.US,D,20191023,000000,20.0251,20.0251,19.9574,19.9962,99018.082116072,0
+DIAL.US,D,20191024,000000,20.035,20.045,19.9962,20.0162,106108.18631195,0
+DIAL.US,D,20191025,000000,20.0251,20.0251,19.9962,20.0012,77370.636326512,0
+DIAL.US,D,20191028,000000,19.9962,19.9962,19.9476,19.9814,66118.992958634,0
+DIAL.US,D,20191029,000000,19.9962,19.9962,19.9674,19.9814,46535.220049919,0
+DIAL.US,D,20191030,000000,19.9962,20.0251,19.9674,20.0012,79008.902955605,0
+DIAL.US,D,20191031,000000,20.0629,20.0629,20.043,20.0499,52872.063530523,0
+DIAL.US,D,20191101,000000,20.0549,20.0629,20.0251,20.04,64854.842465836,0
+DIAL.US,D,20191104,000000,20.0251,20.0549,19.9992,20.0549,49509.041058036,0
+DIAL.US,D,20191105,000000,20.0251,20.0251,19.9962,20.0112,79932.125033877,0
+DIAL.US,D,20191106,000000,20.0062,20.0162,19.9574,20.0062,192196.13088952,0
+DIAL.US,D,20191107,000000,19.9962,19.9962,19.9196,19.9525,88076.190818028,0
+DIAL.US,D,20191108,000000,19.9098,19.9276,19.8908,19.9048,47727.966656488,0
+DIAL.US,D,20191111,000000,19.9276,19.9276,19.9048,19.9196,34065.687862009,0
+DIAL.US,D,20191112,000000,19.9048,19.9276,19.881,19.9148,69368.37262628,0
+DIAL.US,D,20191113,000000,19.9476,19.9764,19.9196,19.9376,155061.08160825,0
+DIAL.US,D,20191114,000000,19.9674,19.9962,19.9376,19.9764,321932.96941173,0
+DIAL.US,D,20191115,000000,19.9863,20.1325,19.9814,20.0062,130273.87620173,0
+DIAL.US,D,20191118,000000,20.0062,20.0251,19.9764,19.9962,262805.52317222,0
+DIAL.US,D,20191119,000000,20.0062,20.045,19.9764,20.0062,140756.16783771,0
+DIAL.US,D,20191120,000000,20.0162,20.0251,19.9863,20.0251,82353.8230344,0
+DIAL.US,D,20191121,000000,20.0251,20.035,19.9276,20.0162,99771.342831352,0
+DIAL.US,D,20191122,000000,20.0251,20.0927,19.9923,20.0251,159691.27163915,0
+DIAL.US,D,20191125,000000,20.0549,20.0549,20.0241,20.04,116088.63936727,0
+DIAL.US,D,20191126,000000,20.0828,20.0828,20.0579,20.0828,143216.0820027,0
+DIAL.US,D,20191127,000000,20.1126,20.1126,20.0559,20.0688,61644.684651189,0
+DIAL.US,D,20191129,000000,20.0828,20.0828,20.0569,20.0579,12720.954322515,0
+DIAL.US,D,20191202,000000,20.1703,20.1703,20.0231,20.033,104610.71607825,0
+DIAL.US,D,20191203,000000,20.0718,20.0917,20.0529,20.0917,96230.313487564,0
+DIAL.US,D,20191204,000000,20.1116,20.1116,20.0718,20.0768,359393.86177946,0
+DIAL.US,D,20191205,000000,20.0718,20.0718,20.043,20.0619,89285.028441213,0
+DIAL.US,D,20191206,000000,20.0529,20.0718,20.0529,20.0619,69416.645676124,0
+DIAL.US,D,20191209,000000,20.1017,20.1017,20.0619,20.0718,85909.937706264,0
+DIAL.US,D,20191210,000000,20.1017,20.1017,20.0569,20.0867,140888.91872479,0
+DIAL.US,D,20191211,000000,20.1315,20.1315,20.0917,20.1126,72551.376850389,0
+DIAL.US,D,20191212,000000,20.1513,20.1513,20.0917,20.1066,102994.57459699,0
+DIAL.US,D,20191213,000000,20.1414,20.1414,20.1017,20.1315,157688.94575915,0
+DIAL.US,D,20191216,000000,20.1792,20.1792,20.1315,20.1414,53616.273048956,0
+DIAL.US,D,20191217,000000,20.1513,20.1603,20.1215,20.1315,228222.91140146,0
+DIAL.US,D,20191218,000000,20.1703,20.1703,20.1365,20.1464,132755.91551456,0
+DIAL.US,D,20191219,000000,20.1315,20.2379,20.1116,20.1513,279130.86521644,0
+DIAL.US,D,20191220,000000,20.1513,20.2279,20.1116,20.1513,89356.432327441,0
+DIAL.US,D,20191223,000000,20.2091,20.2091,20.1414,20.1494,89624.951167199,0
+DIAL.US,D,20191224,000000,20.1414,20.1603,20.1315,20.1474,229773.68312771,0
+DIAL.US,D,20191226,000000,20.1513,20.1703,20.1513,20.1513,255142.17650943,0
+DIAL.US,D,20191227,000000,20.1891,20.1891,20.1513,20.1753,67644.622471422,0
+DIAL.US,D,20191230,000000,20.1792,20.2091,20.1663,20.2091,84012.20343426,0
+DIAL.US,D,20191231,000000,20.2091,20.2767,20.1703,20.1703,53843.55865864,0
+DIAL.US,D,20200102,000000,20.2955,20.2955,20.1653,20.2179,82737.996056078,0
+DIAL.US,D,20200103,000000,20.2479,20.2479,20.2179,20.2389,49679.002421029,0
+DIAL.US,D,20200106,000000,20.3145,20.3145,20.2577,20.2767,104239.61700757,0
+DIAL.US,D,20200107,000000,20.2667,20.2667,20.2349,20.2527,281087.93511221,0
+DIAL.US,D,20200108,000000,20.2667,20.2667,20.2179,20.2479,151671.91123376,0
+DIAL.US,D,20200109,000000,20.2091,20.2955,20.1881,20.2379,138641.2048414,0
+DIAL.US,D,20200110,000000,20.2577,20.2577,20.2329,20.2439,140770.24747725,0
+DIAL.US,D,20200113,000000,20.2379,20.2817,20.2279,20.2479,150728.57538471,0
+DIAL.US,D,20200114,000000,20.2667,20.3055,20.2627,20.2767,81373.276709437,0
+DIAL.US,D,20200115,000000,20.3145,20.3145,20.2797,20.3055,159748.59588583,0
+DIAL.US,D,20200116,000000,20.3145,20.3145,20.2179,20.3005,160559.18084781,0
+DIAL.US,D,20200117,000000,20.2856,20.3145,20.2577,20.2955,136696.2032081,0
+DIAL.US,D,20200121,000000,20.3145,20.3343,20.3045,20.3244,124182.42072449,0
+DIAL.US,D,20200122,000000,20.3532,20.3532,20.3145,20.3343,119396.34897014,0
+DIAL.US,D,20200123,000000,20.3532,20.392,20.3383,20.3631,223373.48126918,0
+DIAL.US,D,20200124,000000,20.3631,20.3721,20.3443,20.3721,116980.68510085,0
+DIAL.US,D,20200127,000000,20.392,20.392,20.3522,20.3801,90377.20619394,0
+DIAL.US,D,20200128,000000,20.3821,20.3821,20.3532,20.3631,79136.625399984,0
+DIAL.US,D,20200129,000000,20.3821,20.4119,20.3681,20.4119,108360.92863802,0
+DIAL.US,D,20200130,000000,20.5074,20.5074,20.4019,20.4407,101071.69811153,0
+DIAL.US,D,20200131,000000,20.4497,20.4686,20.4258,20.4586,175069.25508018,0
+DIAL.US,D,20200203,000000,20.5202,20.5202,20.4198,20.4566,79316.643648361,0
+DIAL.US,D,20200204,000000,20.4248,20.4616,20.4069,20.4427,149918.99611128,0
+DIAL.US,D,20200205,000000,20.4526,20.4526,20.385,20.4149,159115.01210663,0
+DIAL.US,D,20200206,000000,20.4338,20.4338,20.385,20.4248,151261.59031008,0
+DIAL.US,D,20200207,000000,20.4616,20.4805,20.4338,20.4616,174251.63029843,0
+DIAL.US,D,20200210,000000,20.4805,20.5004,20.4716,20.4904,222040.94395577,0
+DIAL.US,D,20200211,000000,20.5004,20.5104,20.4686,20.4904,119088.60827739,0
+DIAL.US,D,20200212,000000,20.4904,20.5104,20.4616,20.5104,442926.35178089,0
+DIAL.US,D,20200213,000000,20.4805,20.5004,20.4616,20.4904,79458.445732279,0
+DIAL.US,D,20200214,000000,20.5202,20.5302,20.5054,20.5202,132440.12931349,0
+DIAL.US,D,20200218,000000,20.5402,20.5501,20.5202,20.5402,102664.7087564,0
+DIAL.US,D,20200219,000000,20.56,20.56,20.5004,20.5402,149487.55572831,0
+DIAL.US,D,20200220,000000,20.5501,20.56,20.5202,20.5452,81402.441677052,0
+DIAL.US,D,20200221,000000,20.579,20.6008,20.5501,20.5888,119261.58670599,0
+DIAL.US,D,20200224,000000,20.6286,20.7211,20.5888,20.5918,82648.489776158,0
+DIAL.US,D,20200225,000000,20.6088,20.6386,20.579,20.6038,207690.774201,0
+DIAL.US,D,20200226,000000,20.56,20.5888,20.5322,20.555,116555.2788491,0
+DIAL.US,D,20200227,000000,20.579,20.579,20.5104,20.5491,131355.99706907,0
+DIAL.US,D,20200228,000000,20.5104,20.6962,20.5004,20.6962,245703.78957633,0
+DIAL.US,D,20200302,000000,20.5202,20.5302,20.3751,20.5104,218485.83497244,0
+DIAL.US,D,20200303,000000,20.5402,20.6386,20.4805,20.6188,294113.61306187,0
+DIAL.US,D,20200304,000000,20.6575,20.7162,20.6575,20.6962,112862.39053601,0
+DIAL.US,D,20200305,000000,20.7758,20.7758,20.736,20.7758,90063.431369952,0
+DIAL.US,D,20200306,000000,20.8524,20.8524,20.7758,20.8335,184250.18574744,0
+DIAL.US,D,20200309,000000,20.8156,21.094,20.6962,20.7002,88140.554884487,0
+DIAL.US,D,20200310,000000,20.5004,20.5004,20.3631,20.3661,141304.26809115,0
+DIAL.US,D,20200311,000000,20.4526,20.5988,20.1961,20.2111,215589.45198179,0
+DIAL.US,D,20200312,000000,19.8998,20.2111,19.3748,19.8123,365592.9259303,0
+DIAL.US,D,20200313,000000,19.7546,19.7546,19.4235,19.5497,171486.99250631,0
+DIAL.US,D,20200316,000000,19.0944,19.4185,18.452,18.472,1568870.097186,0
+DIAL.US,D,20200317,000000,18.2293,18.5206,18.1717,18.2591,822185.57925982,0
+DIAL.US,D,20200318,000000,18.3735,18.3735,17.4736,17.6754,263586.94316657,0
+DIAL.US,D,20200319,000000,17.1514,17.6576,16.4614,17.0938,283004.77746644,0
+DIAL.US,D,20200320,000000,17.0938,17.2757,16.5538,16.8482,300412.24037801,0
+DIAL.US,D,20200323,000000,16.6662,17.3741,16.6662,17.2578,569471.13488214,0
+DIAL.US,D,20200324,000000,17.3443,17.4537,16.9625,17.2946,437241.19447318,0
+DIAL.US,D,20200325,000000,16.9078,18.6092,16.9078,18.5992,107316.0182466,0
+DIAL.US,D,20200326,000000,18.9273,19.2018,18.7255,18.7255,286471.38585839,0
+DIAL.US,D,20200327,000000,19.0337,19.3072,18.9681,19.0844,60007.423710636,0
+DIAL.US,D,20200330,000000,19.0844,19.345,19.0844,19.163,61495.842747502,0
+DIAL.US,D,20200331,000000,19.3748,19.3748,19.2018,19.2982,198682.82196235,0
+DIAL.US,D,20200401,000000,19.4036,19.4135,19.1818,19.3062,74383.741367396,0
+DIAL.US,D,20200402,000000,19.2982,19.346,19.1431,19.1431,49866.060489176,0
+DIAL.US,D,20200403,000000,19.153,19.2932,19.1332,19.1332,49951.544014942,0
+DIAL.US,D,20200406,000000,19.2982,19.2982,19.1232,19.153,54050.730497555,0
+DIAL.US,D,20200407,000000,19.335,19.3549,19.1332,19.163,108434.34390133,0
+DIAL.US,D,20200408,000000,19.4235,19.4921,19.345,19.4235,118599.84364771,0
+DIAL.US,D,20200409,000000,19.7278,20.4546,19.4434,19.6383,201678.76811832,0
+DIAL.US,D,20200413,000000,19.7934,19.852,19.6781,19.8034,79230.154434058,0
+DIAL.US,D,20200414,000000,20.1255,20.1255,19.5607,19.9088,229416.66369657,0
+DIAL.US,D,20200415,000000,20.0181,20.047,19.874,19.8819,169519.86572516,0
+DIAL.US,D,20200416,000000,20.0181,20.047,19.862,19.862,127514.2668523,0
+DIAL.US,D,20200417,000000,19.862,20.0857,19.862,20.0042,211823.14840539,0
+DIAL.US,D,20200420,000000,20.0857,20.0857,19.9018,20.0271,69244.672936053,0
+DIAL.US,D,20200421,000000,20.0181,20.0181,19.853,19.9396,82671.620612541,0
+DIAL.US,D,20200422,000000,19.852,19.8819,19.6979,19.8332,124083.86324773,0
+DIAL.US,D,20200423,000000,19.9018,19.9118,19.8332,19.852,51772.845958027,0
+DIAL.US,D,20200424,000000,19.8332,19.9495,19.7178,19.7934,1476107.397779,0
+DIAL.US,D,20200427,000000,19.9118,19.9118,19.7029,19.7377,47377.987045117,0
+DIAL.US,D,20200428,000000,19.872,19.872,19.688,19.8232,425718.01519993,0
+DIAL.US,D,20200429,000000,19.9296,19.9594,19.7745,19.9296,83080.93584768,0
+DIAL.US,D,20200430,000000,19.8133,20.0082,19.8133,19.9396,95675.173414354,0
+DIAL.US,D,20200501,000000,19.9495,19.9594,19.7934,19.9018,95389.557869442,0
+DIAL.US,D,20200504,000000,19.7646,19.9754,19.7646,19.862,96072.420387031,0
+DIAL.US,D,20200505,000000,19.9784,20.0181,19.7844,19.9784,385412.029957,0
+DIAL.US,D,20200506,000000,19.9495,20.0957,19.7745,19.857,123419.10312383,0
+DIAL.US,D,20200507,000000,19.9396,19.9784,19.8034,19.9704,72109.879582021,0
+DIAL.US,D,20200508,000000,20.0569,20.0569,19.862,19.9883,108213.09242288,0
+DIAL.US,D,20200511,000000,19.9495,19.9893,19.852,19.9296,64382.168852777,0
+DIAL.US,D,20200512,000000,20.047,20.047,19.9276,19.9784,70367.021344933,0
+DIAL.US,D,20200513,000000,19.9396,20.0659,19.9216,19.9216,84141.937255717,0
+DIAL.US,D,20200514,000000,20.0082,20.0082,19.862,19.9594,63855.188058643,0
+DIAL.US,D,20200515,000000,19.8918,20.0181,19.872,19.9594,81941.490733646,0
+DIAL.US,D,20200518,000000,20.047,20.047,19.8918,19.9296,157386.23350908,0
+DIAL.US,D,20200519,000000,19.9396,20.1056,19.9396,20.0947,121364.48143984,0
+DIAL.US,D,20200520,000000,20.0659,20.2429,20.0659,20.1703,107155.10808045,0
+DIAL.US,D,20200521,000000,20.2727,20.3115,20.2527,20.2915,59733.876428185,0
+DIAL.US,D,20200522,000000,20.3592,20.3592,20.2527,20.3115,84473.814473396,0
+DIAL.US,D,20200526,000000,20.3503,20.388,20.2727,20.3303,81773.54074773,0
+DIAL.US,D,20200527,000000,20.4367,20.4457,20.3283,20.4179,141781.9701469,0
+DIAL.US,D,20200528,000000,20.3303,20.4546,20.3303,20.3781,102560.1171484,0
+DIAL.US,D,20200529,000000,20.4268,20.4835,20.3691,20.3691,811752.56636222,0
+DIAL.US,D,20200601,000000,20.4328,20.5094,20.3841,20.4835,128494.81317726,0
+DIAL.US,D,20200602,000000,20.4994,20.5392,20.4427,20.4427,109414.89022629,0
+DIAL.US,D,20200603,000000,20.569,20.6078,20.4536,20.578,81681.017402195,0
+DIAL.US,D,20200604,000000,20.6376,20.6854,20.559,20.6118,205954.95578369,0
+DIAL.US,D,20200605,000000,20.6476,20.6664,20.5392,20.6575,66701.286622381,0
+DIAL.US,D,20200608,000000,20.6863,20.746,20.6276,20.746,172475.58433958,0
+DIAL.US,D,20200609,000000,20.7758,20.7957,20.6863,20.7758,113086.65908008,0
+DIAL.US,D,20200610,000000,20.7659,20.8235,20.5392,20.7858,158911.86302187,0
+DIAL.US,D,20200611,000000,20.7559,20.7798,20.6376,20.7261,94707.701040391,0
+DIAL.US,D,20200612,000000,20.6863,20.6863,20.578,20.6306,76950.258517452,0
+DIAL.US,D,20200615,000000,20.6376,20.6863,20.583,20.6178,75278.804166592,0
+DIAL.US,D,20200616,000000,20.6764,20.6764,20.554,20.6575,104453.82866625,0
+DIAL.US,D,20200617,000000,20.7758,20.7758,20.6654,20.7659,172662.64240773,0
+DIAL.US,D,20200618,000000,20.7261,20.7659,20.6276,20.7261,88437.233003322,0
+DIAL.US,D,20200619,000000,20.7162,20.734,20.6545,20.7062,60663.132637688,0
+DIAL.US,D,20200622,000000,20.7162,20.7659,20.6575,20.7261,87803.649224116,0
+DIAL.US,D,20200623,000000,20.7062,20.7659,20.6476,20.7162,284931.67670607,0
+DIAL.US,D,20200624,000000,20.7062,20.7261,20.6594,20.7261,127279.94142284,0
+DIAL.US,D,20200625,000000,20.6863,20.741,20.6376,20.6764,122968.55465862,0
+DIAL.US,D,20200626,000000,20.5878,20.6575,20.5878,20.6078,72179.272091172,0
+DIAL.US,D,20200629,000000,20.6476,20.6764,20.5878,20.5978,516311.44442963,0
+DIAL.US,D,20200630,000000,20.5978,20.6078,20.4944,20.6078,56416.109939927,0
+DIAL.US,D,20200701,000000,20.578,20.6476,20.569,20.5878,70701.915628229,0
+DIAL.US,D,20200702,000000,20.6575,20.7162,20.5988,20.6863,122077.51461358,0
+DIAL.US,D,20200706,000000,20.736,20.7758,20.6863,20.6863,122989.67411792,0
+DIAL.US,D,20200707,000000,20.7858,20.8335,20.6962,20.7907,152608.20726303,0
+DIAL.US,D,20200708,000000,20.8057,20.8345,20.7858,20.8156,70967.417402373,0
+DIAL.US,D,20200709,000000,20.8156,20.8345,20.7162,20.8245,79380.002026283,0
+DIAL.US,D,20200710,000000,20.8245,20.8812,20.7649,20.8245,239688.76642802,0
+DIAL.US,D,20200713,000000,20.7957,20.8245,20.7261,20.7261,108940.20523616,0
+DIAL.US,D,20200714,000000,20.8633,20.9011,20.736,20.8365,245625.34587033,0
+DIAL.US,D,20200715,000000,20.8345,20.8375,20.7062,20.7162,318459.32120001,0
+DIAL.US,D,20200716,000000,20.7957,21.0075,20.7957,20.8633,202748.8207232,0
+DIAL.US,D,20200717,000000,20.92,20.9539,20.8723,20.8723,70403.226132317,0
+DIAL.US,D,20200720,000000,20.9499,21.0075,20.8832,20.9697,86466.083468013,0
+DIAL.US,D,20200721,000000,20.9877,21.0771,20.9877,21.0473,78094.732074177,0
+DIAL.US,D,20200722,000000,21.1169,21.2153,21.0274,21.1169,366397.47676103,0
+DIAL.US,D,20200723,000000,21.1556,21.1855,21.0572,21.1457,147659.21396545,0
+DIAL.US,D,20200724,000000,21.1954,21.2054,21.1397,21.1756,177472.85068701,0
+DIAL.US,D,20200727,000000,21.2054,21.2054,21.095,21.1656,129509.55291253,0
+DIAL.US,D,20200728,000000,21.1756,21.2054,21.1069,21.1855,137609.36840098,0
+DIAL.US,D,20200729,000000,21.2054,21.2551,21.1855,21.2452,145496.98360784,0
+DIAL.US,D,20200730,000000,21.2452,21.2938,21.2352,21.2551,93508.92030259,0
+DIAL.US,D,20200731,000000,21.2938,21.3138,21.2402,21.28,167315.39644893,0
+DIAL.US,D,20200803,000000,21.262,21.3595,21.2422,21.272,111422.24454899,0
+DIAL.US,D,20200804,000000,21.3108,21.3874,21.3008,21.3208,138556.72700418,0
+DIAL.US,D,20200805,000000,21.3396,21.3874,21.3008,21.3296,259035.19684167,0
+DIAL.US,D,20200806,000000,21.3973,21.4162,21.3108,21.3674,119588.43548098,0
+DIAL.US,D,20200807,000000,21.3774,21.4162,21.3386,21.3774,139864.12210413,0
+DIAL.US,D,20200810,000000,21.3874,21.4062,21.3546,21.3874,113998.81858442,0
+DIAL.US,D,20200811,000000,21.3496,21.3674,21.2988,21.3296,185517.35330585,0
+DIAL.US,D,20200812,000000,21.3108,21.3396,21.272,21.3208,154473.75950181,0
+DIAL.US,D,20200813,000000,21.282,21.3008,21.2252,21.2482,295955.02877572,0
+DIAL.US,D,20200814,000000,21.262,21.262,21.1328,21.2024,118294.11433204,0
+DIAL.US,D,20200817,000000,21.1924,21.2124,21.1467,21.2124,175304.58619816,0
+DIAL.US,D,20200818,000000,21.2024,21.2422,21.1924,21.2124,150151.31016367,0
+DIAL.US,D,20200819,000000,21.2223,21.2422,21.1527,21.1527,125553.17420237,0
+DIAL.US,D,20200820,000000,21.1825,21.2908,21.1676,21.2203,97242.036157218,0
+DIAL.US,D,20200821,000000,21.2322,21.262,21.1726,21.1726,112525.48487563,0
+DIAL.US,D,20200824,000000,21.262,21.3008,21.2124,21.262,118953.84601323,0
+DIAL.US,D,20200825,000000,21.2422,21.272,21.1726,21.2521,128743.21824625,0
+DIAL.US,D,20200826,000000,21.2422,21.262,21.1726,21.1924,206292.8671326,0
+DIAL.US,D,20200827,000000,21.2908,21.3008,21.1726,21.2024,110263.69135272,0
+DIAL.US,D,20200828,000000,21.2422,21.262,21.2024,21.2412,101820.93607266,0
+DIAL.US,D,20200831,000000,21.272,21.3108,21.2124,21.2908,106071.98152457,0
+DIAL.US,D,20200901,000000,21.2422,21.3008,21.1924,21.3008,89794.912530194,0
+DIAL.US,D,20200902,000000,21.3296,21.3654,21.3008,21.3296,77601.94469035,0
+DIAL.US,D,20200903,000000,21.3496,21.3496,21.3008,21.3108,159671.15786838,0
+DIAL.US,D,20200904,000000,21.282,21.3008,21.1865,21.262,104348.23136971,0
+DIAL.US,D,20200908,000000,21.1626,21.262,21.1537,21.1825,102024.08515742,0
+DIAL.US,D,20200909,000000,21.2223,21.262,21.1825,21.2024,119026.255588,0
+DIAL.US,D,20200910,000000,21.2124,21.2422,21.1924,21.2223,130999.98332647,0
+DIAL.US,D,20200911,000000,21.2322,21.2422,21.1924,21.2124,86481.168796089,0
+DIAL.US,D,20200914,000000,21.2422,21.262,21.2004,21.2223,75479.941874277,0
+DIAL.US,D,20200915,000000,21.2223,21.3008,21.1974,21.2223,298920.80427553,0
+DIAL.US,D,20200916,000000,21.2521,21.2908,21.2024,21.2521,126331.57713111,0
+DIAL.US,D,20200917,000000,21.2521,21.262,21.2004,21.2521,116907.26983755,0
+DIAL.US,D,20200918,000000,21.2521,21.3108,21.1626,21.2124,107380.38231306,0
+DIAL.US,D,20200921,000000,21.1825,21.1974,21.093,21.1527,146316.61976665,0
+DIAL.US,D,20200922,000000,21.2322,21.2322,21.0741,21.1228,144511.40884018,0
+DIAL.US,D,20200923,000000,21.1039,21.1039,20.9667,20.9667,149901.89940613,0
+DIAL.US,D,20200924,000000,20.9369,21.0642,20.9369,21.0045,154121.76851336,0
+DIAL.US,D,20200925,000000,20.9945,21.0443,20.9171,21.0145,194065.70588245,0
+DIAL.US,D,20200928,000000,21.0443,21.0642,21.0005,21.0443,81614.641958658,0
+DIAL.US,D,20200929,000000,21.0642,21.1228,21.0443,21.0642,216628.32824197,0
+DIAL.US,D,20200930,000000,21.1228,21.1726,21.0244,21.0741,658607.32141967,0
+DIAL.US,D,20201001,000000,21.1039,21.2124,21.0543,21.1427,211851.30768446,0
+DIAL.US,D,20201002,000000,21.1039,21.1139,21.0443,21.1039,128905.13410093,0
+DIAL.US,D,20201005,000000,21.1527,21.1527,21.0781,21.1228,191518.29681462,0
+DIAL.US,D,20201006,000000,21.1427,21.2322,21.1039,21.1626,192810.6065865,0
+DIAL.US,D,20201007,000000,21.1527,21.1825,21.0841,21.1646,170063.94322445,0
+DIAL.US,D,20201008,000000,21.1924,21.3306,21.1626,21.2422,219202.89090034,0
+DIAL.US,D,20201009,000000,21.2024,21.2422,21.1726,21.1726,173410.87468031,0
+DIAL.US,D,20201012,000000,21.262,21.3306,21.2312,21.267,132046.90509497,0
+DIAL.US,D,20201013,000000,21.282,21.2918,21.2282,21.272,156623.92159696,0
+DIAL.US,D,20201014,000000,21.2918,21.3118,21.272,21.272,184032.95702314,0
+DIAL.US,D,20201015,000000,21.272,21.282,21.1914,21.2422,140079.33945136,0
+DIAL.US,D,20201016,000000,21.2521,21.283,21.2223,21.2422,146379.97814458,0
+DIAL.US,D,20201019,000000,21.262,21.3118,21.2322,21.272,1016432.3090792,0
+DIAL.US,D,20201020,000000,21.2223,21.2422,21.1676,21.2124,759907.31082942,0
+DIAL.US,D,20201021,000000,21.2024,21.2322,21.1527,21.2124,156438.87490588,0
+DIAL.US,D,20201022,000000,21.2024,21.2223,21.1397,21.1626,255337.28008589,0
+DIAL.US,D,20201023,000000,21.1328,21.2054,21.1328,21.2024,147241.853222,0
+DIAL.US,D,20201026,000000,21.1626,21.2124,21.1427,21.1626,140035.08915567,0
+DIAL.US,D,20201027,000000,21.2223,21.2322,21.1527,21.2124,212972.65040481,0
+DIAL.US,D,20201028,000000,21.1825,21.1825,21.1139,21.1328,161914.8489976,0
+DIAL.US,D,20201029,000000,21.1228,21.1328,21.0443,21.0642,295150.47794498,0
+DIAL.US,D,20201030,000000,21.1039,21.1039,21.0244,21.0343,197540.3597827,0
+DIAL.US,D,20201102,000000,21.0443,21.0513,20.9975,21.0244,167788.07006199,0
+DIAL.US,D,20201103,000000,21.0741,21.094,21.0343,21.0841,81554.300646353,0
+DIAL.US,D,20201104,000000,21.2422,21.2918,21.1914,21.2521,124185.43779012,0
+DIAL.US,D,20201105,000000,21.3684,21.3983,21.3018,21.3605,287559.54085697,0
+DIAL.US,D,20201106,000000,21.3506,21.3734,21.2918,21.3506,110810.78591763,0
+DIAL.US,D,20201109,000000,21.4072,21.4072,21.2322,21.3118,229560.47715756,0
+DIAL.US,D,20201110,000000,21.282,21.3605,21.266,21.3306,237979.0959127,0
+DIAL.US,D,20201111,000000,21.3506,21.3884,21.2918,21.3406,327570.85935813,0
+DIAL.US,D,20201112,000000,21.3605,21.3933,21.3018,21.3356,317596.44043405,0
+DIAL.US,D,20201113,000000,21.3406,21.3605,21.282,21.3426,255977.90368486,0
+DIAL.US,D,20201116,000000,21.3884,21.3884,21.3346,21.3605,268349.88408454,0
+DIAL.US,D,20201117,000000,21.3784,21.4172,21.3506,21.4172,293939.62894472,0
+DIAL.US,D,20201118,000000,21.4172,21.4271,21.3983,21.4271,126992.31450086,0
+DIAL.US,D,20201119,000000,21.4172,21.4569,21.4122,21.4569,249356.45034788,0
+DIAL.US,D,20201120,000000,21.4669,21.4768,21.4072,21.4619,194892.38186103,0
+DIAL.US,D,20201123,000000,21.4669,21.4768,21.4271,21.4569,247721.20078441,0
+DIAL.US,D,20201124,000000,21.4669,21.5355,21.437,21.4669,321249.1012056,0
+DIAL.US,D,20201125,000000,21.4768,21.5067,21.4669,21.4967,234782.01204905,0
+DIAL.US,D,20201127,000000,21.5166,21.5255,21.4907,21.5255,61913.203490948,0
+DIAL.US,D,20201130,000000,21.5455,21.5653,21.5067,21.5455,217496.23745063,0
+DIAL.US,D,20201201,000000,21.4868,21.4967,21.3774,21.4868,193786.12446877,0
+DIAL.US,D,20201202,000000,21.447,21.4768,21.4172,21.4768,325250.73589999,0
+DIAL.US,D,20201203,000000,21.4271,21.5206,21.4271,21.4868,221604.4751301,0
+DIAL.US,D,20201204,000000,21.4868,21.5603,21.4768,21.5166,1330705.9545823,0
+DIAL.US,D,20201207,000000,21.5255,21.5653,21.4848,21.5455,486241.35713078,0
+DIAL.US,D,20201208,000000,21.5355,21.5554,21.5067,21.5455,241269.70881042,0
+DIAL.US,D,20201209,000000,21.5355,21.5355,21.4569,21.5067,295190.70548652,0
+DIAL.US,D,20201210,000000,21.5067,21.5504,21.4669,21.5455,272702.50407884,0
+DIAL.US,D,20201211,000000,21.5455,21.5842,21.5255,21.5842,938716.72158399,0
+DIAL.US,D,20201214,000000,21.5653,21.5941,21.5355,21.5743,468709.18884044,0
+DIAL.US,D,20201215,000000,21.5554,21.5842,21.5255,21.5842,337066.57053793,0
+DIAL.US,D,20201216,000000,21.5653,21.6041,21.5255,21.5941,1083626.3830853,0
+DIAL.US,D,20201217,000000,21.624,21.6339,21.5653,21.6041,307004.52874738,0
+DIAL.US,D,20201218,000000,21.6141,21.6637,21.5653,21.6141,2970829.0847156,0
+DIAL.US,D,20201221,000000,21.5653,21.6041,21.5255,21.5743,499168.47760367,0
+DIAL.US,D,20201222,000000,21.5743,21.6339,21.5455,21.5653,687448.45732457,0
+DIAL.US,D,20201223,000000,21.5743,21.7413,21.5554,21.5842,821775.25833614,0
+DIAL.US,D,20201224,000000,21.6041,21.6439,21.5743,21.6339,85824.454180498,0
+DIAL.US,D,20201228,000000,21.624,21.6837,21.5941,21.6837,428023.05333,0
+DIAL.US,D,20201229,000000,21.6637,21.6837,21.6339,21.6837,535784.59159912,0
+DIAL.US,D,20201230,000000,21.6936,21.7035,21.6539,21.7035,537067.85017414,0
+DIAL.US,D,20201231,000000,21.7135,21.7433,21.6687,21.7333,201685.80793808,0
+DIAL.US,D,20210104,000000,21.7135,21.7235,21.6617,21.6837,289470.34907997,0
+DIAL.US,D,20210105,000000,21.7035,21.7035,21.6439,21.6637,261300.00743019,0
+DIAL.US,D,20210106,000000,21.5941,21.6041,21.5583,21.6041,338808.42308647,0
+DIAL.US,D,20210107,000000,21.5554,21.5842,21.5554,21.5842,219188.8112608,0
+DIAL.US,D,20210108,000000,21.5554,21.5653,21.5355,21.5554,255558.53156434,0
+DIAL.US,D,20210111,000000,21.4967,21.5355,21.4669,21.5166,340164.09123626,0
+DIAL.US,D,20210112,000000,21.437,21.5166,21.4072,21.5166,302817.84736192,0
+DIAL.US,D,20210113,000000,21.4669,21.5355,21.452,21.5255,473324.29354327,0
+DIAL.US,D,20210114,000000,21.5355,21.5554,21.4967,21.5166,467918.71764924,0
+DIAL.US,D,20210115,000000,21.5255,21.5455,21.4967,21.5355,923575.0749495,0
+DIAL.US,D,20210119,000000,21.5255,21.5455,21.4967,21.5455,370052.14890967,0
+DIAL.US,D,20210120,000000,21.5355,21.5554,21.4967,21.5554,342792.9610757,0
+DIAL.US,D,20210121,000000,21.5455,21.5554,21.5067,21.5355,249867.3401254,0
+DIAL.US,D,20210122,000000,21.5067,21.5554,21.4967,21.5455,337082.66155454,0
+DIAL.US,D,20210125,000000,21.5455,21.5842,21.5255,21.5842,324306.39436241,0
+DIAL.US,D,20210126,000000,21.5743,21.5842,21.5345,21.5842,285717.11945457,0
+DIAL.US,D,20210127,000000,21.5455,21.5653,21.5166,21.5653,386097.90954021,0
+DIAL.US,D,20210128,000000,21.5355,21.5455,21.4112,21.5355,903226.97875158,0
+DIAL.US,D,20210129,000000,21.447,21.5653,21.447,21.5653,494078.68791071,0
+DIAL.US,D,20210201,000000,21.437,21.5166,21.4172,21.4868,441086.94744412,0
+DIAL.US,D,20210202,000000,21.4271,21.4868,21.4271,21.4768,204639.51517543,0
+DIAL.US,D,20210203,000000,21.4768,21.5255,21.438,21.4669,223954.76924439,0
+DIAL.US,D,20210204,000000,21.4569,21.4967,21.447,21.4967,297831.64358842,0
+DIAL.US,D,20210205,000000,21.4768,21.5047,21.4569,21.4768,194040.56366899,0
+DIAL.US,D,20210208,000000,21.4768,21.5067,21.4569,21.5067,250230.39368777,0
+DIAL.US,D,20210209,000000,21.5067,21.5255,21.4768,21.5255,386068.74457259,0
+DIAL.US,D,20210210,000000,21.5255,21.5554,21.4967,21.5455,198240.31900545,0
+DIAL.US,D,20210211,000000,21.5554,21.5554,21.5166,21.5455,214978.99903896,0
+DIAL.US,D,20210212,000000,21.4967,21.5355,21.4669,21.4967,184752.02432811,0
+DIAL.US,D,20210216,000000,21.4271,21.437,21.3884,21.4072,215961.556741,0
+DIAL.US,D,20210217,000000,21.3595,21.3983,21.3496,21.3983,346756.37960563,0
+DIAL.US,D,20210218,000000,21.3208,21.3983,21.3108,21.3496,286364.78287332,0
+DIAL.US,D,20210219,000000,21.3108,21.3496,21.3018,21.3208,264650.96164022,0
+DIAL.US,D,20210222,000000,21.2908,21.3108,21.2511,21.261,360953.68470255,0
+DIAL.US,D,20210223,000000,21.2213,21.261,21.1616,21.261,290857.19357445,0
+DIAL.US,D,20210224,000000,21.1815,21.2511,21.1417,21.2412,206780.62607374,0
+DIAL.US,D,20210225,000000,21.1417,21.1666,20.9906,21.0333,383803.93398407,0
+DIAL.US,D,20210226,000000,21.0831,21.1417,21.0035,21.1417,277105.40850006,0
+DIAL.US,D,20210301,000000,21.0533,21.0831,21.0433,21.0632,260051.94795401,0
+DIAL.US,D,20210302,000000,21.0632,21.1318,21.0632,21.1029,206376.33928129,0
+DIAL.US,D,20210303,000000,21.0234,21.0831,21.0234,21.0533,374391.69495297,0
+DIAL.US,D,20210304,000000,21.0533,21.0731,20.9657,21.0035,547446.55589067,0
+DIAL.US,D,20210305,000000,20.9359,20.9557,20.8971,20.9459,205586.87377863,0
+DIAL.US,D,20210308,000000,20.8773,20.8773,20.8086,20.8285,195235.32165263,0
+DIAL.US,D,20210309,000000,20.8673,20.8872,20.8086,20.8474,308517.08430916,0
+DIAL.US,D,20210310,000000,20.8385,20.9161,20.8245,20.8673,145097.72525809,0
+DIAL.US,D,20210311,000000,20.8872,20.9657,20.8872,20.9061,249750.68025495,0
+DIAL.US,D,20210312,000000,20.8573,20.8822,20.8385,20.8773,166888.98450864,0
+DIAL.US,D,20210315,000000,20.8673,20.8872,20.8335,20.8872,185419.80151762,0
+DIAL.US,D,20210316,000000,20.8971,20.8971,20.8285,20.8773,195669.77910123,0
+DIAL.US,D,20210317,000000,20.8086,20.8444,20.7689,20.8385,200602.6813822,0
+DIAL.US,D,20210318,000000,20.7291,20.7887,20.6794,20.7291,273432.63395773,0
+DIAL.US,D,20210319,000000,20.739,20.7788,20.7291,20.7788,292208.8389701,0
+DIAL.US,D,20210322,000000,20.8086,20.8285,20.7599,20.7887,208490.29658906,0
+DIAL.US,D,20210323,000000,20.8086,20.8573,20.8086,20.8186,176220.76845667,0
+DIAL.US,D,20210324,000000,20.8573,20.8872,20.8186,20.8474,702974.27698074,0
+DIAL.US,D,20210325,000000,20.8573,20.9051,20.8295,20.8474,169022.04989863,0
+DIAL.US,D,20210326,000000,20.8186,20.8753,20.7997,20.8474,316101.98726595,0
+DIAL.US,D,20210329,000000,20.8285,20.8872,20.7887,20.8285,394007.64989491,0
+DIAL.US,D,20210330,000000,20.7788,20.8086,20.7092,20.7092,395545.34767015,0
+DIAL.US,D,20210331,000000,20.8186,20.8385,20.739,20.7788,287199.5043602,0
+DIAL.US,D,20210401,000000,20.8385,20.9061,20.8385,20.8573,137543.99864598,0
+DIAL.US,D,20210405,000000,20.9061,20.9229,20.8474,20.9061,239959.29664486,0
+DIAL.US,D,20210406,000000,20.9459,20.9807,20.9061,20.9359,176999.1713854,0
+DIAL.US,D,20210407,000000,20.9657,20.9995,20.9459,20.9757,269440.05046019,0
+DIAL.US,D,20210408,000000,21.0045,21.0244,20.9657,21.0244,286245.10593724,0
+DIAL.US,D,20210409,000000,20.9857,21.0145,20.9607,21.0045,111083.32751154,0
+DIAL.US,D,20210412,000000,20.9459,20.9857,20.9419,20.9757,224007.06504838,0
+DIAL.US,D,20210413,000000,20.9259,21.0145,20.9259,21.0045,291642.63632297,0
+DIAL.US,D,20210414,000000,21.0145,21.0244,20.9557,21.0145,418929.61756557,0
+DIAL.US,D,20210415,000000,20.9945,21.094,20.9945,21.0343,756482.94135609,0
+DIAL.US,D,20210416,000000,21.0741,21.1039,21.0383,21.094,361142.75414778,0
+DIAL.US,D,20210419,000000,21.0642,21.094,21.0443,21.0642,192541.08205821,0
+DIAL.US,D,20210420,000000,21.0741,21.1228,21.0493,21.1039,395710.28059046,0
+DIAL.US,D,20210421,000000,21.0443,21.1139,21.0443,21.094,236875.85558605,0
+DIAL.US,D,20210422,000000,21.0841,21.1328,21.0443,21.1139,344956.19712185,0
+DIAL.US,D,20210423,000000,21.1228,21.1258,21.0741,21.1139,204568.11128921,0
+DIAL.US,D,20210426,000000,21.1228,21.1328,21.094,21.1139,191664.12165269,0
+DIAL.US,D,20210427,000000,21.0543,21.1039,21.0543,21.0741,231865.51528762,0
+DIAL.US,D,20210428,000000,21.0642,21.094,21.0195,21.094,268194.00236109,0
+DIAL.US,D,20210429,000000,21.0642,21.094,21.0145,21.094,353876.65445766,0
+DIAL.US,D,20210430,000000,21.0343,21.097,21.0343,21.0642,144853.34294325,0
+DIAL.US,D,20210503,000000,21.0343,21.0841,21.0145,21.0642,4018289.9022708,0
+DIAL.US,D,20210504,000000,21.1039,21.1139,21.0543,21.094,234968.06442866,0
+DIAL.US,D,20210505,000000,21.0741,21.1039,21.0642,21.0841,108200.01847188,0
+DIAL.US,D,20210506,000000,21.1039,21.1328,21.0681,21.1228,241599.57465103,0
+DIAL.US,D,20210507,000000,21.1626,21.1924,21.1179,21.1228,202066.96389415,0
+DIAL.US,D,20210510,000000,21.1626,21.1924,21.1328,21.1527,192290.66561213,0
+DIAL.US,D,20210511,000000,21.1039,21.1228,21.0642,21.1139,381028.23361802,0
+DIAL.US,D,20210512,000000,21.0343,21.0443,20.9857,21.0045,179642.12086438,0
+DIAL.US,D,20210513,000000,20.9945,21.0244,20.9657,20.9857,179640.10948731,0
+DIAL.US,D,20210514,000000,21.0443,21.0642,21.0145,21.0642,184592.1198505,0
+DIAL.US,D,20210517,000000,21.0741,21.0841,21.0443,21.0443,132461.24877279,0
+DIAL.US,D,20210518,000000,21.0543,21.0741,21.0145,21.0443,185515.34192877,0
+DIAL.US,D,20210519,000000,21.0145,21.0543,20.9757,21.0145,164043.89163344,0
+DIAL.US,D,20210520,000000,20.9857,21.0642,20.9857,21.0642,129683.53702967,0
+DIAL.US,D,20210521,000000,21.0841,21.0841,21.0343,21.0343,115404.77116114,0
+DIAL.US,D,20210524,000000,21.0443,21.094,21.0443,21.0741,131466.6228083,0
+DIAL.US,D,20210525,000000,21.0841,21.1527,21.0841,21.1527,118115.10177219,0
+DIAL.US,D,20210526,000000,21.1726,21.1726,21.1039,21.1228,121700.38141167,0
+DIAL.US,D,20210527,000000,21.1427,21.1427,21.0821,21.0841,150590.79605495,0
+DIAL.US,D,20210528,000000,21.1228,21.1527,21.1039,21.1328,132127.36017804,0
+DIAL.US,D,20210601,000000,21.1228,21.1228,21.0642,21.0642,123294.39774507,0
+DIAL.US,D,20210602,000000,21.1139,21.1427,21.094,21.1427,306488.61052717,0
+DIAL.US,D,20210603,000000,21.1139,21.1189,21.0343,21.0543,317957.48261934,0
+DIAL.US,D,20210604,000000,21.1139,21.1527,21.0145,21.1039,237695.49174487,0
+DIAL.US,D,20210607,000000,21.1228,21.1726,21.1139,21.1626,181527.78687393,0
+DIAL.US,D,20210608,000000,21.1825,21.2074,21.1427,21.1626,155276.29895546,0
+DIAL.US,D,20210609,000000,21.2422,21.2521,21.2124,21.2223,181553.93477593,0
+DIAL.US,D,20210610,000000,21.2422,21.282,21.2223,21.272,199149.46144418,0
+DIAL.US,D,20210611,000000,21.2918,21.3018,21.262,21.2918,196862.5257078,0
+DIAL.US,D,20210614,000000,21.272,21.2908,21.2322,21.2322,172978.42860879,0
+DIAL.US,D,20210615,000000,21.2322,21.2521,21.2124,21.2223,149554.93686038,0
+DIAL.US,D,20210616,000000,21.2322,21.262,21.1298,21.1626,209285.79622295,0
+DIAL.US,D,20210617,000000,21.1626,21.2124,21.1626,21.1835,193556.827482,0
+DIAL.US,D,20210618,000000,21.1527,21.282,21.1328,21.2322,168527.25113773,0
+DIAL.US,D,20210621,000000,21.2223,21.2223,21.1706,21.1825,111933.1343265,0
+DIAL.US,D,20210622,000000,21.1328,21.2183,21.1328,21.2124,347468.40709083,0
+DIAL.US,D,20210623,000000,21.1626,21.2223,21.1626,21.1974,175897.94243583,0
+DIAL.US,D,20210624,000000,21.2223,21.2322,21.1726,21.2124,182882.44933518,0
+DIAL.US,D,20210625,000000,21.2322,21.2322,21.1726,21.2124,136070.6649372,0
+DIAL.US,D,20210628,000000,21.1825,21.2521,21.1805,21.2223,165686.18101668,0
+DIAL.US,D,20210629,000000,21.2024,21.2521,21.2024,21.2521,277107.41987713,0
+DIAL.US,D,20210630,000000,21.2223,21.282,21.2223,21.2521,206176.20726214,0
+DIAL.US,D,20210701,000000,21.2223,21.272,21.2024,21.2223,134294.61897834,0
+DIAL.US,D,20210702,000000,21.272,21.3018,21.262,21.287,106864.46409285,0
+DIAL.US,D,20210706,000000,21.3018,21.3605,21.3018,21.3506,380234.74536121,0
+DIAL.US,D,20210707,000000,21.3794,21.4052,21.3506,21.3943,150664.21131825,0
+DIAL.US,D,20210708,000000,21.3694,21.4192,21.3694,21.4192,181709.81649938,0
+DIAL.US,D,20210709,000000,21.3694,21.3744,21.3446,21.3694,116967.61114985,0
+DIAL.US,D,20210712,000000,21.3794,21.3794,21.3118,21.3256,127915.53657913,0
+DIAL.US,D,20210713,000000,21.3506,21.3694,21.2918,21.3218,160986.59847663,0
+DIAL.US,D,20210714,000000,21.3506,21.3654,21.3128,21.3406,169783.35612222,0
+DIAL.US,D,20210715,000000,21.3894,21.4291,21.3406,21.3506,165939.61452837,0
+DIAL.US,D,20210716,000000,21.3218,21.3983,21.3218,21.3794,208177.5274536,0
+DIAL.US,D,20210719,000000,21.3992,21.439,21.3704,21.4092,117196.90813662,0
+DIAL.US,D,20210720,000000,21.449,21.449,21.3854,21.3894,94157.589409873,0
+DIAL.US,D,20210721,000000,21.3992,21.3992,21.3406,21.3506,709859.22071479,0
+DIAL.US,D,20210722,000000,21.3406,21.4192,21.3406,21.4042,115385.66307891,0
+DIAL.US,D,20210723,000000,21.3694,21.439,21.3605,21.439,166083.42798936,0
+DIAL.US,D,20210726,000000,21.4291,21.4291,21.3694,21.3694,695304.89618673,0
+DIAL.US,D,20210727,000000,21.3694,21.4192,21.3694,21.4092,279635.72086273,0
+DIAL.US,D,20210728,000000,21.3794,21.3894,21.3506,21.3694,149569.01649992,0
+DIAL.US,D,20210729,000000,21.3506,21.4222,21.3506,21.4042,204822.55048943,0
+DIAL.US,D,20210730,000000,21.3992,21.449,21.3794,21.449,211262.97988949,0
+DIAL.US,D,20210802,000000,21.4092,21.449,21.3894,21.439,167808.18383276,0
+DIAL.US,D,20210803,000000,21.3992,21.4788,21.3992,21.4689,229176.30413588,0
+DIAL.US,D,20210804,000000,21.4788,21.4788,21.4092,21.4192,186055.39667391,0
+DIAL.US,D,20210805,000000,21.4192,21.4291,21.3903,21.4192,166539.00489727,0
+DIAL.US,D,20210806,000000,21.3694,21.3794,21.3406,21.3605,206452.77161021,0
+DIAL.US,D,20210809,000000,21.3605,21.3605,21.2918,21.2918,231648.28656333,0
+DIAL.US,D,20210810,000000,21.2918,21.3018,21.2322,21.2422,486672.79751376,0
+DIAL.US,D,20210811,000000,21.282,21.282,21.2422,21.2472,254269.23885808,0
+DIAL.US,D,20210812,000000,21.272,21.282,21.2422,21.282,224815.63863328,0
+DIAL.US,D,20210813,000000,21.282,21.3118,21.262,21.2918,223247.77020187,0
+DIAL.US,D,20210816,000000,21.3605,21.4689,21.3406,21.3406,544420.43907856,0
+DIAL.US,D,20210817,000000,21.3406,21.3406,21.3118,21.3218,127042.59892778,0
+DIAL.US,D,20210818,000000,21.3306,21.3306,21.2918,21.3118,107580.51433221,0
+DIAL.US,D,20210819,000000,21.3306,21.3506,21.3118,21.3356,195000.99622318,0
+DIAL.US,D,20210820,000000,21.3605,21.3605,21.3118,21.3218,206964.66707626,0
+DIAL.US,D,20210823,000000,21.3118,21.3605,21.2918,21.3506,268702.88076153,0
+DIAL.US,D,20210824,000000,21.3894,21.3894,21.3406,21.3406,130521.27558218,0
+DIAL.US,D,20210825,000000,21.3694,21.3694,21.3118,21.3356,187777.13545169,0
+DIAL.US,D,20210826,000000,21.3406,21.3406,21.3018,21.3306,100611.09276094,0
+DIAL.US,D,20210827,000000,21.3506,21.449,21.3316,21.3894,143266.36642962,0
+DIAL.US,D,20210830,000000,21.439,21.444,21.3804,21.439,153983.98918359,0
+DIAL.US,D,20210831,000000,21.4192,21.4589,21.4192,21.4291,197164.23226933,0
+DIAL.US,D,20210901,000000,21.3794,21.4092,21.3694,21.3794,107857.07868028,0
+DIAL.US,D,20210902,000000,21.439,21.4669,21.4012,21.449,123194.83457976,0
+DIAL.US,D,20210903,000000,21.4192,21.4291,21.3694,21.4142,614848.80742433,0
+DIAL.US,D,20210907,000000,21.3992,21.3992,21.3406,21.3605,308810.74536239,0
+DIAL.US,D,20210908,000000,21.3406,21.3894,21.3218,21.3894,207025.00838857,0
+DIAL.US,D,20210909,000000,21.3605,21.439,21.3605,21.4341,169120.6073754,0
+DIAL.US,D,20210910,000000,21.4291,21.449,21.4092,21.4142,178198.95781175,0
+DIAL.US,D,20210913,000000,21.4291,21.454,21.4092,21.4192,255355.38247958,0
+DIAL.US,D,20210914,000000,21.449,21.4788,21.446,21.4689,470011.5554977,0
+DIAL.US,D,20210915,000000,21.4788,21.4788,21.3894,21.4291,609356.74231601,0
+DIAL.US,D,20210916,000000,21.4291,21.4291,21.3894,21.4291,1341832.8925714,0
+DIAL.US,D,20210917,000000,21.4092,21.4092,21.3605,21.3794,335580.16287813,0
+DIAL.US,D,20210920,000000,21.3894,21.4092,21.3794,21.3894,125976.56907705,0
+DIAL.US,D,20210921,000000,21.3694,21.4182,21.3694,21.4092,147486.23553685,0
+DIAL.US,D,20210922,000000,21.4092,21.4281,21.3694,21.3794,990593.15346148,0
+DIAL.US,D,20210923,000000,21.3605,21.4022,21.3506,21.3506,174297.8919712,0
+DIAL.US,D,20210924,000000,21.3118,21.3118,21.272,21.282,143116.51883739,0
+DIAL.US,D,20210927,000000,21.2521,21.272,21.1924,21.2422,120729.89197209,0
+DIAL.US,D,20210928,000000,21.1825,21.1825,21.1039,21.1427,147232.80202516,0
+DIAL.US,D,20210929,000000,21.1626,21.1656,21.1139,21.1139,166350.94114059,0
+DIAL.US,D,20210930,000000,21.094,21.1228,21.094,21.1039,306759.140744,0
+DIAL.US,D,20211001,000000,21.1626,21.1825,21.1139,21.1527,155230.0372827,0
+DIAL.US,D,20211004,000000,21.1328,21.1924,21.1328,21.1875,215720.19149178,0
+DIAL.US,D,20211005,000000,21.1527,21.1527,21.094,21.1328,196843.41762557,0
+DIAL.US,D,20211006,000000,21.094,21.1139,21.0642,21.0741,174605.63266396,0
+DIAL.US,D,20211007,000000,21.0543,21.0741,21.0244,21.0642,192603.43474758,0
+DIAL.US,D,20211008,000000,21.0741,21.0741,21.0145,21.0145,145437.64798408,0
+DIAL.US,D,20211011,000000,20.9847,21.0145,20.9847,20.9896,148468.79323888,0
+DIAL.US,D,20211012,000000,20.9945,21.0244,20.9896,21.0244,106445.09197233,0
+DIAL.US,D,20211013,000000,21.0543,21.0841,21.0343,21.0642,137244.30346154,0
+DIAL.US,D,20211014,000000,21.094,21.1427,21.094,21.1328,211404.7819734,0
+DIAL.US,D,20211015,000000,21.1527,21.1726,21.1328,21.1427,168651.95651649,0
+DIAL.US,D,20211018,000000,21.0642,21.1139,21.0543,21.094,538777.52068946,0
+DIAL.US,D,20211019,000000,21.0741,21.1228,21.0443,21.0543,454793.47653428,0
+DIAL.US,D,20211020,000000,21.0841,21.092,21.0343,21.0543,248839.52643913,0
+DIAL.US,D,20211021,000000,21.0543,21.0543,21.0045,21.0145,199341.54795502,0
+DIAL.US,D,20211022,000000,21.0443,21.1039,21.0045,21.0493,198981.51145827,0
+DIAL.US,D,20211025,000000,21.0145,21.1139,21.0145,21.0642,303543.95448666,0
+DIAL.US,D,20211026,000000,21.0841,21.0841,21.0443,21.0841,127097.91179739,0
+DIAL.US,D,20211027,000000,21.094,21.1328,21.094,21.1039,233383.0992921,0
+DIAL.US,D,20211028,000000,21.1427,21.1427,21.094,21.1228,100311.39757648,0
+DIAL.US,D,20211029,000000,21.0841,21.094,21.0592,21.089,180610.59892688,0
+DIAL.US,D,20211101,000000,21.0343,21.0841,21.0045,21.0443,296008.33026826,0
+DIAL.US,D,20211102,000000,21.0543,21.0642,21.0045,21.0195,343557.28436491,0
+DIAL.US,D,20211103,000000,21.0642,21.0642,20.9945,21.0293,292497.47158063,0
+DIAL.US,D,20211104,000000,21.0145,21.0741,21.0145,21.0543,623914.08390968,0
+DIAL.US,D,20211105,000000,21.1626,21.1924,21.1039,21.1825,637274.65614264,0
+DIAL.US,D,20211108,000000,21.1924,21.2322,21.1726,21.2024,475111.40207605,0
+DIAL.US,D,20211109,000000,21.262,21.282,21.2462,21.2521,256807.59672906,0
+DIAL.US,D,20211110,000000,21.2124,21.2272,21.1139,21.1139,236401.17059591,0
+DIAL.US,D,20211111,000000,21.0642,21.1039,21.0443,21.0741,165565.49839208,0
+DIAL.US,D,20211112,000000,21.0841,21.0841,21.0443,21.0841,175609.3098253,0
+DIAL.US,D,20211115,000000,21.0642,21.0741,20.9847,21.0343,205310.30943056,0
+DIAL.US,D,20211116,000000,20.9747,21.0343,20.9449,21.0045,632439.30564989,0
+DIAL.US,D,20211117,000000,20.9747,21.0244,20.9449,21.0145,261247.7116262,0
+DIAL.US,D,20211118,000000,21.0145,21.0244,20.9847,21.0145,238751.46471021,0
+DIAL.US,D,20211119,000000,21.0343,21.0841,20.9945,20.9945,249666.20241771,0
+DIAL.US,D,20211122,000000,20.9847,21.0244,20.9449,20.9449,184464.39740612,0
+DIAL.US,D,20211123,000000,20.8961,20.8961,20.8166,20.8563,209810.76564001,0
+DIAL.US,D,20211124,000000,20.7967,20.8563,20.7927,20.8365,180119.82292014,0
+DIAL.US,D,20211126,000000,20.8663,20.9051,20.8265,20.9051,63481.07192235,0
+DIAL.US,D,20211129,000000,20.8862,20.9151,20.8435,20.9151,309901.91742657,0
+DIAL.US,D,20211130,000000,20.9547,20.9847,20.8862,20.9249,278583.77065153,0
+DIAL.US,D,20211201,000000,20.9151,20.9249,20.8763,20.9249,417986.28171653,0
+DIAL.US,D,20211202,000000,20.9249,20.9647,20.9161,20.9647,182075.88712737,0
+DIAL.US,D,20211203,000000,20.9747,21.0343,20.9449,21.0145,168582.56400735,0
+DIAL.US,D,20211206,000000,21.0244,21.0343,20.9747,21.0343,241949.55426239,0
+DIAL.US,D,20211207,000000,21.0244,21.0543,20.9847,21.0393,288492.81982063,0
+DIAL.US,D,20211208,000000,20.9945,21.0443,20.9935,21.0045,181081.26116286,0
+DIAL.US,D,20211209,000000,20.9847,21.0224,20.9847,21.0095,593346.18078431,0
+DIAL.US,D,20211210,000000,21.0443,21.0562,21.0045,21.0145,220053.70340384,0
+DIAL.US,D,20211213,000000,21.0045,21.0642,21.0045,21.0343,180911.29979988,0
+DIAL.US,D,20211214,000000,20.9945,21.0343,20.9945,21.0343,220848.1973492,0
+DIAL.US,D,20211215,000000,20.9847,21.0741,20.9547,21.0045,164245.02934112,0
+DIAL.US,D,20211216,000000,21.0543,21.0642,21.0145,21.0145,228641.27783344,0
+DIAL.US,D,20211217,000000,21.0741,21.1039,21.0254,21.0841,290461.95797886,0
+DIAL.US,D,20211220,000000,21.0741,21.0741,21.0145,21.0543,172084.37149814,0
+DIAL.US,D,20211221,000000,21.0443,21.0443,20.9747,21.0443,787241.92530376,0
+DIAL.US,D,20211222,000000,21.0642,21.0841,21.0145,21.0443,396668.70176758,0
+DIAL.US,D,20211223,000000,21.0443,21.1228,21.0343,21.0443,212404.43638059,0
+DIAL.US,D,20211227,000000,21.0543,21.1228,21.0543,21.1139,417178.71382018,0
+DIAL.US,D,20211228,000000,21.1328,21.1626,21.1039,21.1328,319502.22021436,0
+DIAL.US,D,20211229,000000,21.1139,21.1139,21.0443,21.1039,264917.46910291,0
+DIAL.US,D,20211230,000000,21.0642,21.1139,21.0343,21.0543,339997.14693889,0
+DIAL.US,D,20211231,000000,21.1228,21.1427,21.0841,21.1427,170485.32672204,0
+DIAL.US,D,20220103,000000,21.0543,21.0543,20.9647,20.9647,214228.75538929,0
+DIAL.US,D,20220104,000000,20.9051,20.9647,20.8454,20.9151,1139568.8137237,0
+DIAL.US,D,20220105,000000,20.9151,20.9449,20.8355,20.8355,196555.79070358,0
+DIAL.US,D,20220106,000000,20.7858,20.8255,20.7659,20.7858,130070.72711696,0
+DIAL.US,D,20220107,000000,20.8156,20.8156,20.7261,20.746,144485.26093819,0
+DIAL.US,D,20220110,000000,20.7261,20.736,20.6476,20.7261,257674.50024918,0
+DIAL.US,D,20220111,000000,20.7162,20.736,20.6764,20.7261,206382.37341252,0
+DIAL.US,D,20220112,000000,20.746,20.8057,20.736,20.7659,247427.53973119,0
+DIAL.US,D,20220113,000000,20.7957,20.8057,20.7758,20.7957,121669.20506698,0
+DIAL.US,D,20220114,000000,20.7758,20.7858,20.6873,20.7032,156385.57341335,0
+DIAL.US,D,20220118,000000,20.6376,20.6376,20.554,20.558,178835.55865657,0
+DIAL.US,D,20220119,000000,20.558,20.5978,20.5084,20.5282,235187.30453003,0
+DIAL.US,D,20220120,000000,20.5878,20.6276,20.5481,20.5878,469353.83519357,0
+DIAL.US,D,20220121,000000,20.6276,20.6565,20.578,20.5978,295177.63153552,0
+DIAL.US,D,20220124,000000,20.6276,20.6376,20.558,20.583,236717.96248552,0
+DIAL.US,D,20220125,000000,20.5481,20.578,20.4795,20.5282,288698.98597099,0
+DIAL.US,D,20220126,000000,20.558,20.5928,20.4288,20.5183,361990.54958567,0
+DIAL.US,D,20220127,000000,20.5084,20.5382,20.4288,20.4686,157064.41317678,0
+DIAL.US,D,20220128,000000,20.4188,20.4487,20.399,20.4387,156143.20247559,0
+DIAL.US,D,20220131,000000,20.399,20.5084,20.3592,20.5084,2880864.2108224,0
+DIAL.US,D,20220201,000000,20.4387,20.4686,20.4109,20.4387,314173.07664926,0
+DIAL.US,D,20220202,000000,20.4984,20.5282,20.4686,20.5034,278421.85479685,0
+DIAL.US,D,20220203,000000,20.4387,20.4487,20.4089,20.4188,232596.65085506,0
+DIAL.US,D,20220204,000000,20.3791,20.3791,20.2597,20.2697,745533.00454974,0
+DIAL.US,D,20220207,000000,20.2299,20.2697,20.1832,20.2499,864740.28407466,0
+DIAL.US,D,20220208,000000,20.2101,20.2399,20.1812,20.2011,204667.67445451,0
+DIAL.US,D,20220209,000000,20.2299,20.2597,20.2101,20.2399,460585.23682706,0
+DIAL.US,D,20220210,000000,20.1713,20.1911,20.0221,20.0221,2235280.5559753,0
+DIAL.US,D,20220211,000000,20.0519,20.0818,19.9226,20.047,553261.44701984,0
+DIAL.US,D,20220214,000000,19.9724,20.0022,19.8828,19.9326,301887.58546388,0
+DIAL.US,D,20220215,000000,19.9226,19.9486,19.8928,19.9028,262301.67321446,0
+DIAL.US,D,20220216,000000,19.9426,19.9824,19.8928,19.9724,304850.34389807,0
+DIAL.US,D,20220217,000000,19.9923,20.0221,19.9624,20.0022,132756.9212031,0
+DIAL.US,D,20220218,000000,19.9923,20.0211,19.9525,19.9972,236983.46425967,0
+DIAL.US,D,20220222,000000,19.9426,19.9724,19.9128,19.9326,216574.0210609,0
+DIAL.US,D,20220223,000000,19.8928,19.9128,19.8133,19.8232,205593.91359839,0
+DIAL.US,D,20220224,000000,19.6453,19.7447,19.6253,19.7347,447671.19030517,0
+DIAL.US,D,20220225,000000,19.8432,19.8968,19.8332,19.863,357619.82719768,0
+DIAL.US,D,20220228,000000,19.7546,19.8978,19.7546,19.8828,251702.72170803,0
+DIAL.US,D,20220301,000000,19.8432,19.8848,19.7934,19.8133,105136.69118384,0
+DIAL.US,D,20220302,000000,19.7347,19.7536,19.685,19.7049,211986.06994861,0
+DIAL.US,D,20220303,000000,19.7148,19.7447,19.6651,19.7148,210495.63953467,0
+DIAL.US,D,20220304,000000,19.7148,19.7338,19.6204,19.6353,111280.44246507,0
+DIAL.US,D,20220307,000000,19.5657,19.5856,19.4563,19.4762,147452.04212653,0
+DIAL.US,D,20220308,000000,19.4066,19.4464,19.3509,19.4116,423017.74147427,0
+DIAL.US,D,20220309,000000,19.4165,19.5061,19.4165,19.4762,188986.97876341,0
+DIAL.US,D,20220310,000000,19.3768,19.3768,19.2982,19.327,430184.27799907,0
+DIAL.US,D,20220311,000000,19.3171,19.3569,19.1888,19.1888,211099.05265773,0
+DIAL.US,D,20220314,000000,19.149,19.169,18.99,18.9999,266254.02917046,0
+DIAL.US,D,20220315,000000,19.0596,19.1292,19.0397,19.0844,255169.33009996,0
+DIAL.US,D,20220316,000000,19.1392,19.2286,19.0546,19.2286,180061.49298491,0
+DIAL.US,D,20220317,000000,19.2485,19.337,19.2485,19.337,242910.99250513,0
+DIAL.US,D,20220318,000000,19.3768,19.4165,19.3589,19.4165,161499.49963123,0
+DIAL.US,D,20220321,000000,19.327,19.3599,19.2584,19.2784,396203.06797428,0
+DIAL.US,D,20220322,000000,19.159,19.2088,19.149,19.159,311552.25231812,0
+DIAL.US,D,20220323,000000,19.1789,19.2286,19.149,19.2088,470060.83423609,0
+DIAL.US,D,20220324,000000,19.1789,19.2186,19.16,19.2038,115273.0259626,0
+DIAL.US,D,20220325,000000,19.1789,19.1789,19.0397,19.0397,232532.2867886,0
+DIAL.US,D,20220328,000000,19.0794,19.1292,19.0596,19.1292,110043.4455628,0
+DIAL.US,D,20220329,000000,19.1888,19.3072,19.1888,19.3072,673322.55611388,0
+DIAL.US,D,20220330,000000,19.2784,19.3678,19.2784,19.3668,181110.42613048,0
+DIAL.US,D,20220331,000000,19.3668,19.4066,19.337,19.337,391658.36146916,0
+DIAL.US,D,20220401,000000,19.2485,19.2774,19.1858,19.2584,221618.55476963,0
+DIAL.US,D,20220404,000000,19.2784,19.2982,19.2485,19.2883,364752.17031217,0
+DIAL.US,D,20220405,000000,19.2584,19.2813,19.0298,19.0596,158311.46696442,0
+DIAL.US,D,20220406,000000,18.9303,18.99,18.8806,18.9303,453412.66617102,0
+DIAL.US,D,20220407,000000,18.9601,18.9601,18.8757,18.8905,822287.1538022,0
+DIAL.US,D,20220408,000000,18.7921,18.8219,18.7125,18.7623,255849.17555195,0
+DIAL.US,D,20220411,000000,18.6827,18.6917,18.5534,18.6032,271778.27631203,0
+DIAL.US,D,20220412,000000,18.7026,18.7325,18.5932,18.6032,261786.7606828,0
+DIAL.US,D,20220413,000000,18.6827,18.7623,18.6827,18.6927,295147.46087937,0
+DIAL.US,D,20220414,000000,18.7325,18.7623,18.5435,18.5833,298526.57436847,0
+DIAL.US,D,20220418,000000,18.5833,18.633,18.466,18.4838,320370.12942302,0
+DIAL.US,D,20220419,000000,18.464,18.4888,18.3556,18.3556,307524.46972174,0
+DIAL.US,D,20220420,000000,18.5435,18.5564,18.4938,18.5236,232861.14694066,0
+DIAL.US,D,20220421,000000,18.5534,18.5932,18.4043,18.4142,199204.77431379,0
+DIAL.US,D,20220422,000000,18.4142,18.4142,18.3108,18.3556,163133.74350617,0
+DIAL.US,D,20220425,000000,18.4043,18.454,18.3944,18.444,207371.97093433,0
+DIAL.US,D,20220426,000000,18.5038,18.5038,18.4342,18.444,243892.54451863,0
+DIAL.US,D,20220427,000000,18.4342,18.4759,18.3258,18.3854,359193.72976031,0
+DIAL.US,D,20220428,000000,18.3456,18.3655,18.2661,18.3456,199256.06442926,0
+DIAL.US,D,20220429,000000,18.276,18.3258,18.1667,18.1667,135570.8377336,0
+DIAL.US,D,20220502,000000,18.1567,18.1717,18.0473,18.0573,689849.03586579,0
+DIAL.US,D,20220503,000000,18.1766,18.2363,18.1567,18.1766,197058.63497279,0
+DIAL.US,D,20220504,000000,18.1766,18.3655,18.0921,18.3655,249592.78715441,0
+DIAL.US,D,20220505,000000,18.286,18.286,18.0175,18.1169,169579.20134893,0
+DIAL.US,D,20220506,000000,18.0275,18.0374,17.9032,17.9529,311682.99182813,0
+DIAL.US,D,20220509,000000,17.9081,17.9687,17.8982,17.938,356657.38326641,0
+DIAL.US,D,20220510,000000,18.0573,18.0595,17.9181,17.9678,2982667.0445014,0
+DIAL.US,D,20220511,000000,17.9678,18.087,17.9678,18.0573,197210.4939421,0
+DIAL.US,D,20220512,000000,18.0771,18.0971,18.039,18.0771,195410.31145832,0
+DIAL.US,D,20220513,000000,18.0673,18.0771,18.0175,18.0473,281391.65305081,0
+DIAL.US,D,20220516,000000,18.0971,18.1169,18.0175,18.0573,120649.43688901,0
+DIAL.US,D,20220517,000000,18.0275,18.0473,17.9976,18.0275,202774.9686252,0
+DIAL.US,D,20220518,000000,17.9678,17.9976,17.8982,17.9976,308684.02860655,0
+DIAL.US,D,20220519,000000,18.0275,18.0544,18.0275,18.0275,419520.96242616,0
+DIAL.US,D,20220520,000000,18.1069,18.1269,18.0771,18.1269,613556.49765246,0
+DIAL.US,D,20220523,000000,18.1369,18.1427,18.0871,18.0971,259901.09467325,0
+DIAL.US,D,20220524,000000,18.1467,18.2462,18.1467,18.2462,248414.12018738,0
+DIAL.US,D,20220525,000000,18.3258,18.4252,18.3158,18.4252,284569.62883223,0
+DIAL.US,D,20220526,000000,18.455,18.5246,18.445,18.4848,276938.46420267,0
+DIAL.US,D,20220527,000000,18.5843,18.6589,18.5544,18.634,179047.75893817,0
+DIAL.US,D,20220531,000000,18.5146,18.5246,18.4152,18.4152,133425.70408114,0
+DIAL.US,D,20220601,000000,18.465,18.475,18.326,18.3655,158185.75589713,0
+DIAL.US,D,20220602,000000,18.3954,18.3954,18.3456,18.3954,197542.37115978,0
+DIAL.US,D,20220603,000000,18.3357,18.3556,18.3059,18.3258,93793.530158964,0
+DIAL.US,D,20220606,000000,18.3158,18.3258,18.1865,18.1865,102517.87822979,0
+DIAL.US,D,20220607,000000,18.1667,18.2363,18.1667,18.2263,942883.28919868,0
+DIAL.US,D,20220608,000000,18.1865,18.2164,18.1219,18.1369,135508.48504422,0
+DIAL.US,D,20220609,000000,18.1069,18.1069,17.9877,17.9976,131854.81858413,0
+DIAL.US,D,20220610,000000,17.9081,17.9081,17.6894,17.759,886918.73341251,0
+DIAL.US,D,20220613,000000,17.4706,17.4706,17.2338,17.3016,203607.67873501,0
+DIAL.US,D,20220614,000000,17.3613,17.3888,17.1674,17.2171,703568.63890695,0
+DIAL.US,D,20220615,000000,17.4109,17.5899,17.336,17.5701,364309.66735527,0
+DIAL.US,D,20220616,000000,17.3314,17.4706,17.2767,17.4706,269604.98338049,0
+DIAL.US,D,20220617,000000,17.4805,17.5303,17.4229,17.5203,221525.02573556,0
+DIAL.US,D,20220621,000000,17.4905,17.5289,17.4309,17.4407,142268.7233995,0
+DIAL.US,D,20220622,000000,17.5104,17.5701,17.4905,17.5203,183072.52446895,0
+DIAL.US,D,20220623,000000,17.6297,17.6794,17.6098,17.6347,212717.20551605,0
+DIAL.US,D,20220624,000000,17.7292,17.7342,17.6596,17.6794,255502.21300618,0
+DIAL.US,D,20220627,000000,17.6297,17.6396,17.58,17.6098,232836.00472721,0
+DIAL.US,D,20220628,000000,17.5601,17.58,17.4805,17.4805,308202.30379664,0
+DIAL.US,D,20220629,000000,17.4706,17.5104,17.3808,17.4905,267403.53116989,0
+DIAL.US,D,20220630,000000,17.5502,17.6098,17.5253,17.5601,285012.13178914,0
+DIAL.US,D,20220701,000000,17.6794,17.763,17.6695,17.6994,294740.15702131,0
+DIAL.US,D,20220705,000000,17.6794,17.7142,17.6396,17.6994,160089.52430037,0
+DIAL.US,D,20220706,000000,17.739,17.759,17.6199,17.6218,285971.55865479,0
+DIAL.US,D,20220707,000000,17.6695,17.7192,17.6596,17.7092,198185.00613583,0
+DIAL.US,D,20220708,000000,17.6496,17.6596,17.6107,17.6297,74514.480877391,0
+DIAL.US,D,20220711,000000,17.6894,17.7192,17.6396,17.6645,119556.25344775,0
+DIAL.US,D,20220712,000000,17.7092,17.759,17.7092,17.739,593044.47422278,0
+DIAL.US,D,20220713,000000,17.5502,17.7192,17.5502,17.7092,266782.01565314,0
+DIAL.US,D,20220714,000000,17.5701,17.6694,17.5502,17.6297,233880.91511862,0
+DIAL.US,D,20220715,000000,17.6894,17.749,17.6794,17.739,693052.15386066,0
+DIAL.US,D,20220718,000000,17.7788,17.7987,17.7043,17.7192,187318.54147817,0
+DIAL.US,D,20220719,000000,17.759,17.8386,17.7292,17.8186,370607.28898288,0
+DIAL.US,D,20220720,000000,17.8882,17.8982,17.8584,17.8783,545426.12761698,0
+DIAL.US,D,20220721,000000,17.8684,18.0374,17.8684,18.0175,124595.75871379,0
+DIAL.US,D,20220722,000000,18.1369,18.2213,18.0971,18.1467,213488.56862502,0
+DIAL.US,D,20220725,000000,18.1269,18.1667,18.1169,18.1418,263674.43806942,0
+DIAL.US,D,20220726,000000,18.1667,18.1865,18.0871,18.0971,195284.60039102,0
+DIAL.US,D,20220727,000000,18.1467,18.2462,18.1467,18.2065,188102.97853813,0
+DIAL.US,D,20220728,000000,18.3258,18.4152,18.3158,18.4152,400457.13049182,0
+DIAL.US,D,20220729,000000,18.4252,18.5146,18.4252,18.4948,145020.28724063,0
+DIAL.US,D,20220801,000000,18.5147,18.5746,18.5048,18.5746,717162.41192109,0
+DIAL.US,D,20220802,000000,18.5347,18.5397,18.3653,18.3702,382460.27461662,0
+DIAL.US,D,20220803,000000,18.3552,18.4848,18.3206,18.4749,245340.17909791,0
+DIAL.US,D,20220804,000000,18.5347,18.5746,18.5147,18.5646,193578.12536795,0
+DIAL.US,D,20220805,000000,18.3452,18.425,18.3253,18.3851,148258.24477215,0
+DIAL.US,D,20220808,000000,18.4749,18.5247,18.4549,18.4798,230630.39999382,0
+DIAL.US,D,20220809,000000,18.4449,18.4449,18.3552,18.3751,149385.599996,0
+DIAL.US,D,20220810,000000,18.5347,18.5945,18.5247,18.5446,373333.11043776,0
+DIAL.US,D,20220811,000000,18.6344,18.6643,18.435,18.4449,132519.40298152,0
+DIAL.US,D,20220812,000000,18.4848,18.5446,18.4649,18.5347,112064.52537013,0
+DIAL.US,D,20220815,000000,18.5746,18.6045,18.5546,18.5546,619768.54923713,0
+DIAL.US,D,20220816,000000,18.4848,18.5108,18.44,18.4749,218094.0895464,0
+DIAL.US,D,20220817,000000,18.3452,18.3551,18.2754,18.3054,289838.61491761,0
+DIAL.US,D,20220818,000000,18.3253,18.3611,18.2954,18.3203,125927.78507125,0
+DIAL.US,D,20220819,000000,18.1658,18.1741,18.106,18.1359,72495.761192088,0
+DIAL.US,D,20220822,000000,18.0461,18.0461,17.9265,17.9365,145252.29850357,0
+DIAL.US,D,20220823,000000,17.9265,18.0461,17.9265,17.9863,160110.5193987,0
+DIAL.US,D,20220824,000000,17.9863,17.9963,17.9365,17.9464,304860.32237989,0
+DIAL.US,D,20220825,000000,18.0063,18.1259,17.9665,18.1259,208903.73730784,0
+DIAL.US,D,20220826,000000,18.1159,18.1159,17.9564,17.9614,118247.92835504,0
+DIAL.US,D,20220829,000000,17.8766,17.8966,17.8467,17.8467,243374.32835169,0
+DIAL.US,D,20220830,000000,17.8667,17.8866,17.767,17.7969,259078.0656647,0
+DIAL.US,D,20220831,000000,17.7769,17.7928,17.6473,17.6872,204168.64477065,0
+DIAL.US,D,20220901,000000,17.5676,17.5875,17.4828,17.5676,220998.73432244,0
+DIAL.US,D,20220902,000000,17.6473,17.7121,17.6174,17.6374,248119.45073962,0
+DIAL.US,D,20220906,000000,17.5875,17.5875,17.4778,17.4978,175072.0477565,0
+DIAL.US,D,20220907,000000,17.5077,17.6473,17.4991,17.6423,159758.47163751,0
+DIAL.US,D,20220908,000000,17.6174,17.6722,17.6174,17.6473,173609.69551774,0
+DIAL.US,D,20220909,000000,17.7171,17.7622,17.6872,17.6972,228693.63581477,0
+DIAL.US,D,20220912,000000,17.7869,17.7969,17.6673,17.6972,311247.33133495,0
+DIAL.US,D,20220913,000000,17.5077,17.5875,17.4778,17.4878,195871.95223356,0
+DIAL.US,D,20220914,000000,17.4778,17.5376,17.459,17.4778,188189.08656212,0
+DIAL.US,D,20220915,000000,17.4479,17.5077,17.3981,17.3981,1070260.2984788,0
+DIAL.US,D,20220916,000000,17.3083,17.3881,17.3083,17.3781,664579.91640011,0
+DIAL.US,D,20220919,000000,17.3283,17.398,17.3183,17.3831,435133.03879431,0
+DIAL.US,D,20220920,000000,17.2784,17.2884,17.2286,17.2485,149217.09850347,0
+DIAL.US,D,20220921,000000,17.2784,17.3287,17.1927,17.2722,132568.54925018,0
+DIAL.US,D,20220922,000000,17.1688,17.1688,17.0192,17.089,248927.85670975,0
+DIAL.US,D,20220923,000000,16.9893,16.9993,16.8997,16.9494,724208.38207015,0
+DIAL.US,D,20220926,000000,16.8098,16.8397,16.5905,16.6304,257077.11044088,0
+DIAL.US,D,20220927,000000,16.6603,16.6901,16.4708,16.5007,325213.89849875,0
+DIAL.US,D,20220928,000000,16.6304,16.8298,16.6004,16.8198,475931.46267382,0
+DIAL.US,D,20220929,000000,16.7201,16.75,16.6204,16.7301,221898.41193435,0
+DIAL.US,D,20220930,000000,16.75,16.7999,16.652,16.6802,139919.42686192,0
+DIAL.US,D,20221003,000000,16.7799,16.9145,16.7778,16.8347,548511.47461217,0
+DIAL.US,D,20221004,000000,16.9793,17.079,16.9793,17.0491,304480.19103662,0
+DIAL.US,D,20221005,000000,16.9095,16.9594,16.8401,16.9295,208683.08059143,0
+DIAL.US,D,20221006,000000,16.8996,16.9145,16.8148,16.8298,197071.52238278,0
+DIAL.US,D,20221007,000000,16.7201,16.73,16.6503,16.6503,178242.48357732,0
+DIAL.US,D,20221010,000000,16.6603,16.6702,16.5207,16.5307,204014.18506916,0
+DIAL.US,D,20221011,000000,16.5606,16.6403,16.4958,16.5506,219239.49850159,0
+DIAL.US,D,20221012,000000,16.5207,16.5855,16.5107,16.5705,314423.7850662,0
+DIAL.US,D,20221013,000000,16.3113,16.6004,16.3013,16.5606,272755.77312702,0
+DIAL.US,D,20221014,000000,16.6403,16.6603,16.4414,16.4609,96785.050743676,0
+DIAL.US,D,20221017,000000,16.5905,16.6304,16.5406,16.5606,214509.42088978,0
+DIAL.US,D,20221018,000000,16.6503,16.6653,16.5755,16.6204,197263.09253203,0
+DIAL.US,D,20221019,000000,16.5007,16.5456,16.4459,16.4509,107890.10148965,0
+DIAL.US,D,20221020,000000,16.4409,16.5157,16.3213,16.3512,148140.89551842,0
+DIAL.US,D,20221021,000000,16.2615,16.4509,16.2365,16.431,159726.37611512,0
+DIAL.US,D,20221024,000000,16.4509,16.4808,16.3811,16.431,278616.21491791,0
+DIAL.US,D,20221025,000000,16.5307,16.6653,16.4908,16.6503,346116.10745342,0
+DIAL.US,D,20221026,000000,16.6902,16.8198,16.6902,16.74,488970.26864362,0
+DIAL.US,D,20221027,000000,16.8098,16.8915,16.7799,16.8696,130292.77611591,0
+DIAL.US,D,20221028,000000,16.8198,16.9195,16.8198,16.9095,266652.60894808,0
+DIAL.US,D,20221031,000000,16.8098,16.8248,16.7001,16.75,232927.23581466,0
+DIAL.US,D,20221101,000000,16.88,16.885,16.74,16.83,469520,0
+DIAL.US,D,20221102,000000,16.83,16.93,16.72,16.74,153827,0
+DIAL.US,D,20221103,000000,16.54,16.67,16.53,16.64,521374,0
+DIAL.US,D,20221104,000000,16.73,16.775,16.65,16.74,687164,0
+DIAL.US,D,20221107,000000,16.78,16.79,16.69,16.73,632023,0
+DIAL.US,D,20221108,000000,16.73,16.8,16.72,16.77,353213,0
+DIAL.US,D,20221109,000000,16.74,16.785,16.6712,16.68,223486,0
+DIAL.US,D,20221110,000000,17.01,17.23,17.01,17.23,423279,0
+DIAL.US,D,20221111,000000,17.25,17.281,17.2299,17.27,506600,0
+DIAL.US,D,20221114,000000,17.26,17.26,17.19,17.22,200591,0
+DIAL.US,D,20221115,000000,17.37,17.38,17.29,17.375,220923,0
+DIAL.US,D,20221116,000000,17.42,17.47,17.36,17.45,238299,0
+DIAL.US,D,20221117,000000,17.28,17.35,17.28,17.33,271524,0
+DIAL.US,D,20221118,000000,17.36,17.3602,17.3,17.31,156529,0
+DIAL.US,D,20221121,000000,17.37,17.3771,17.305,17.33,120663,0
+DIAL.US,D,20221122,000000,17.37,17.431,17.34,17.43,237624,0
+DIAL.US,D,20221123,000000,17.45,17.58,17.45,17.56,290773,0
+DIAL.US,D,20221125,000000,17.53,17.62,17.53,17.6,59849,0
+DIAL.US,D,20221128,000000,17.56,17.575,17.47,17.51,323012,0
+DIAL.US,D,20221129,000000,17.44,17.5,17.435,17.46,228458,0
+DIAL.US,D,20221130,000000,17.47,17.68,17.42,17.67,441262,0
+DIAL.US,D,20221201,000000,17.7,17.82,17.6701,17.81,927448,0
+DIAL.US,D,20221202,000000,17.69,17.87,17.68,17.86,281782,0
+DIAL.US,D,20221205,000000,17.78,17.78,17.65,17.675,150470,0
+DIAL.US,D,20221206,000000,17.68,17.6899,17.58,17.58,262075,0
+DIAL.US,D,20221207,000000,17.73,17.82,17.7299,17.815,343080,0
+DIAL.US,D,20221208,000000,17.8,17.84,17.7701,17.79,339539,0
+DIAL.US,D,20221209,000000,17.76,17.7865,17.73,17.73,162805,0
+DIAL.US,D,20221212,000000,17.76,17.79,17.69,17.73,117788,0
+DIAL.US,D,20221213,000000,17.99,18.04,17.854,17.91,620488,0
+DIAL.US,D,20221214,000000,17.9,17.93,17.8,17.88,461577,0
+DIAL.US,D,20221215,000000,17.87,17.87,17.795,17.84,136096,0
+DIAL.US,D,20221216,000000,17.71,17.76,17.705,17.76,3590551,0
+DIAL.US,D,20221219,000000,17.67,17.67,17.62,17.63,239376,0
+DIAL.US,D,20221220,000000,17.51,17.59,17.492,17.52,601725,0
+DIAL.US,D,20221221,000000,17.6,17.645,17.59,17.64,277394,0
+DIAL.US,D,20221222,000000,17.59,17.615,17.535,17.58,201176,0
+DIAL.US,D,20221223,000000,17.51,17.5537,17.495,17.545,143779,0
+DIAL.US,D,20221227,000000,17.4,17.415,17.32,17.32,217247,0
+DIAL.US,D,20221228,000000,17.33,17.35,17.19,17.19,143519,0
+DIAL.US,D,20221229,000000,17.23,17.35,17.23,17.34,157092,0
+DIAL.US,D,20221230,000000,17.3,17.335,17.26,17.29,209422,0
+DIAL.US,D,20230103,000000,17.47,17.47,17.35,17.38,949076,0
+DIAL.US,D,20230104,000000,17.52,17.54,17.46,17.54,309723,0
+DIAL.US,D,20230105,000000,17.43,17.4999,17.395,17.48,133531,0
+DIAL.US,D,20230106,000000,17.53,17.745,17.505,17.74,543760,0
+DIAL.US,D,20230109,000000,17.75,17.84,17.74,17.8,257850,0
+DIAL.US,D,20230110,000000,17.74,17.745,17.69,17.72,111699,0
+DIAL.US,D,20230111,000000,17.8,17.86,17.76,17.85,231401,0
+DIAL.US,D,20230112,000000,17.92,18.02,17.83,18.015,361978,0
+DIAL.US,D,20230113,000000,17.94,18.01,17.94,17.97,313542,0
+DIAL.US,D,20230117,000000,17.91,17.96,17.91,17.93,282209,0
+DIAL.US,D,20230118,000000,18.14,18.15,18.03,18.085,261143,0
+DIAL.US,D,20230119,000000,18.02,18.06,17.9938,18.04,253703,0
+DIAL.US,D,20230120,000000,17.97,17.98,17.88,17.975,498491,0
+DIAL.US,D,20230123,000000,17.93,17.98,17.9,17.94,581022,0
+DIAL.US,D,20230124,000000,17.96,18.02,17.915,18,143586,0
+DIAL.US,D,20230125,000000,17.99,18.035,17.97,18.0348,111001,0
+DIAL.US,D,20230126,000000,18.03,18.041,17.98,18.02,161485,0
+DIAL.US,D,20230127,000000,17.96,18.015,17.96,17.995,109927,0
+DIAL.US,D,20230130,000000,17.92,17.955,17.88,17.88,284397,0
+DIAL.US,D,20230131,000000,17.93,17.9871,17.895,17.98,283443,0
+DIAL.US,D,20230201,000000,17.96,18.125,17.935,18.105,200175,0
+DIAL.US,D,20230202,000000,18.25,18.26,18.18,18.22,142676,0
+DIAL.US,D,20230203,000000,18.04,18.07,17.99,18,1001070,0
+DIAL.US,D,20230206,000000,17.9,17.9,17.82,17.85,160412,0
+DIAL.US,D,20230207,000000,17.8,17.91,17.7899,17.815,146617,0
+DIAL.US,D,20230208,000000,17.82,17.83,17.7688,17.8,197702,0
+DIAL.US,D,20230209,000000,17.9,17.91,17.71,17.74,167653,0
+DIAL.US,D,20230210,000000,17.68,17.69,17.59,17.59,73722,0
+DIAL.US,D,20230213,000000,17.62,17.655,17.62,17.65,232289,0
+DIAL.US,D,20230214,000000,17.62,17.67,17.56,17.62,91852,0
+DIAL.US,D,20230215,000000,17.56,17.575,17.51,17.56,244069,0
+DIAL.US,D,20230216,000000,17.48,17.515,17.435,17.47,91984,0
+DIAL.US,D,20230217,000000,17.4,17.495,17.385,17.47,170321,0
+DIAL.US,D,20230221,000000,17.36,17.36,17.235,17.25,125517,0
+DIAL.US,D,20230222,000000,17.31,17.365,17.295,17.36,123515,0
+DIAL.US,D,20230223,000000,17.37,17.45,17.36,17.44,82991,0
+DIAL.US,D,20230224,000000,17.34,17.36,17.305,17.36,53516,0
+DIAL.US,D,20230227,000000,17.39,17.41,17.3646,17.405,82329,0
+DIAL.US,D,20230228,000000,17.35,17.39,17.34,17.39,32771,0
+DIAL.US,D,20230301,000000,17.31,17.34,17.25,17.255,56793,0
+DIAL.US,D,20230302,000000,17.16,17.22,17.1501,17.21,69603,0
+DIAL.US,D,20230303,000000,17.3,17.38,17.27,17.365,121720,0
+DIAL.US,D,20230306,000000,17.45,17.45,17.355,17.37,477379,0
+DIAL.US,D,20230307,000000,17.36,17.39,17.28,17.28,96518,0
+DIAL.US,D,20230308,000000,17.31,17.345,17.23,17.24,82874,0
+DIAL.US,D,20230309,000000,17.25,17.31,17.19,17.23,128301,0
+DIAL.US,D,20230310,000000,17.35,17.455,17.35,17.39,582367,0
+DIAL.US,D,20230313,000000,17.53,17.625,17.47,17.5,181002,0
+DIAL.US,D,20230314,000000,17.48,17.53,17.45,17.46,141318,0
+DIAL.US,D,20230315,000000,17.45,17.56,17.45,17.53,109847,0
+DIAL.US,D,20230316,000000,17.54,17.59,17.4842,17.505,88050,0
+DIAL.US,D,20230317,000000,17.55,17.61,17.55,17.56,146775,0
+DIAL.US,D,20230320,000000,17.56,17.5843,17.51,17.54,91418,0
+DIAL.US,D,20230321,000000,17.57,17.66,17.5201,17.58,91103,0
+DIAL.US,D,20230322,000000,17.53,17.7434,17.53,17.68,218081,0
+DIAL.US,D,20230323,000000,17.7,17.745,17.68,17.7,147150,0
+DIAL.US,D,20230324,000000,17.69,17.7599,17.685,17.715,114452,0
+DIAL.US,D,20230327,000000,17.65,17.65,17.59,17.61,98940,0
+DIAL.US,D,20230328,000000,17.56,17.5801,17.5439,17.57,97169,0
+DIAL.US,D,20230329,000000,17.58,17.65,17.57,17.64,77801,0
+DIAL.US,D,20230330,000000,17.69,17.715,17.6701,17.715,188972,0
+DIAL.US,D,20230331,000000,17.76,17.87,17.745,17.87,202083,0
+DIAL.US,D,20230403,000000,17.79,17.88,17.78,17.86,257061,0
+DIAL.US,D,20230404,000000,17.81,17.91,17.81,17.89,69273,0
+DIAL.US,D,20230405,000000,17.91,17.95,17.9,17.9,153900,0
+DIAL.US,D,20230406,000000,17.89,17.92,17.8707,17.9,73519,0
+DIAL.US,D,20230410,000000,17.79,17.8,17.76,17.79,987533,0
+DIAL.US,D,20230411,000000,17.8,17.86,17.78,17.83,131670,0
+DIAL.US,D,20230412,000000,17.92,17.932,17.8301,17.84,275220,0
+DIAL.US,D,20230413,000000,17.89,17.925,17.88,17.91,165439,0
+DIAL.US,D,20230414,000000,17.83,17.85,17.78,17.81,83856,0
+DIAL.US,D,20230417,000000,17.74,17.77,17.7,17.72,98030,0
+DIAL.US,D,20230418,000000,17.74,17.76,17.7216,17.74,102446,0
+DIAL.US,D,20230419,000000,17.7,17.7,17.63,17.69,62979,0
+DIAL.US,D,20230420,000000,17.71,17.73,17.71,17.71,60297,0
+DIAL.US,D,20230421,000000,17.73,17.77,17.6994,17.74,48404,0
+DIAL.US,D,20230424,000000,17.77,17.8,17.75,17.79,149575,0
+DIAL.US,D,20230425,000000,17.85,17.87,17.8414,17.85,83938,0
+DIAL.US,D,20230426,000000,17.88,17.88,17.78,17.79,101923,0
+DIAL.US,D,20230427,000000,17.76,17.78,17.74,17.77,98541,0
+DIAL.US,D,20230428,000000,17.82,17.88,17.8,17.87,203718,0
+DIAL.US,D,20230501,000000,17.79,17.79,17.65,17.67,298665,0
+DIAL.US,D,20230502,000000,17.68,17.7695,17.67,17.76,187814,0
+DIAL.US,D,20230503,000000,17.81,17.85,17.7966,17.84,164430,0
+DIAL.US,D,20230504,000000,17.81,17.8391,17.77,17.77,114695,0
+DIAL.US,D,20230505,000000,17.75,17.785,17.74,17.785,76859,0
+DIAL.US,D,20230508,000000,17.73,17.73,17.6934,17.71,35417,0
+DIAL.US,D,20230509,000000,17.69,17.7043,17.67,17.67,60897,0
+DIAL.US,D,20230510,000000,17.77,17.78,17.75,17.78,108509,0
+DIAL.US,D,20230511,000000,17.85,17.86,17.8102,17.815,1615406,0
+DIAL.US,D,20230512,000000,17.81,17.82,17.66,17.66,108812,0
+DIAL.US,D,20230515,000000,17.67,17.7,17.67,17.69,150688,0
+DIAL.US,D,20230516,000000,17.64,17.67,17.6088,17.61,74142,0
+DIAL.US,D,20230517,000000,17.62,17.62,17.5919,17.6,65661,0
+DIAL.US,D,20230518,000000,17.55,17.55,17.52,17.52,88253,0
+DIAL.US,D,20230519,000000,17.51,17.555,17.49,17.52,42917,0
+DIAL.US,D,20230522,000000,17.51,17.545,17.505,17.52,43273,0
+DIAL.US,D,20230523,000000,17.49,17.5295,17.49,17.49,76605,0
+DIAL.US,D,20230524,000000,17.5,17.5005,17.42,17.44,89201,0
+DIAL.US,D,20230525,000000,17.43,17.4344,17.35,17.35,61720,0
+DIAL.US,D,20230526,000000,17.36,17.41,17.36,17.41,96017,0
+DIAL.US,D,20230530,000000,17.49,17.53,17.4801,17.53,80989,0
+DIAL.US,D,20230531,000000,17.52,17.56,17.51,17.55,173810,0
+DIAL.US,D,20230601,000000,17.55,17.6,17.53,17.59,187526,0
+DIAL.US,D,20230602,000000,17.61,17.61,17.5515,17.58,58869,0
+DIAL.US,D,20230605,000000,17.51,17.59,17.51,17.54,92571,0
+DIAL.US,D,20230606,000000,17.55,17.57,17.519,17.57,62240,0
+DIAL.US,D,20230607,000000,17.57,17.59,17.46,17.46,103696,0
+DIAL.US,D,20230608,000000,17.49,17.57,17.4831,17.57,138197,0
+DIAL.US,D,20230609,000000,17.57,17.575,17.545,17.56,82049,0
+DIAL.US,D,20230612,000000,17.55,17.58,17.52,17.57,517813,0
+DIAL.US,D,20230613,000000,17.55,17.64,17.53,17.54,498934,0
+DIAL.US,D,20230614,000000,17.57,17.609,17.48,17.58,78622,0
+DIAL.US,D,20230615,000000,17.63,17.69,17.63,17.68,149453,0
+DIAL.US,D,20230616,000000,17.65,17.6692,17.615,17.635,72146,0
+DIAL.US,D,20230620,000000,17.64,17.67,17.64,17.645,64284,0
+DIAL.US,D,20230621,000000,17.61,17.6501,17.575,17.65,75268,0
+DIAL.US,D,20230622,000000,17.61,17.6108,17.5617,17.58,58677,0
+DIAL.US,D,20230623,000000,17.59,17.61,17.5614,17.58,49085,0
+DIAL.US,D,20230626,000000,17.61,17.625,17.6,17.61,77248,0
+DIAL.US,D,20230627,000000,17.63,17.655,17.575,17.61,83415,0
+DIAL.US,D,20230628,000000,17.62,17.65,17.59,17.65,84667,0
+DIAL.US,D,20230629,000000,17.53,17.55,17.5101,17.53,120383,0
+DIAL.US,D,20230630,000000,17.54,17.6388,17.54,17.61,342449,0
+DIAL.US,D,20230703,000000,17.57,17.6,17.53,17.5345,14720,0
+DIAL.US,D,20230705,000000,17.51,17.52,17.4401,17.47,88053,0
+DIAL.US,D,20230706,000000,17.32,17.335,17.28,17.3,97665,0
+DIAL.US,D,20230707,000000,17.29,17.355,17.29,17.3,47244,0
+DIAL.US,D,20230710,000000,17.31,17.38,17.31,17.37,87099,0
+DIAL.US,D,20230711,000000,17.4,17.4299,17.39,17.42,45729,0
+DIAL.US,D,20230712,000000,17.57,17.63,17.55,17.62,230391,0
+DIAL.US,D,20230713,000000,17.73,17.78,17.71,17.77,96713,0
+DIAL.US,D,20230714,000000,17.74,17.76,17.67,17.68,443974,0
+DIAL.US,D,20230717,000000,17.66,17.69,17.651,17.68,68663,0
+DIAL.US,D,20230718,000000,17.72,17.7767,17.72,17.745,86238,0
+DIAL.US,D,20230719,000000,17.76,17.77,17.73,17.76,79361,0
+DIAL.US,D,20230720,000000,17.71,17.71,17.63,17.64,44766,0
+DIAL.US,D,20230721,000000,17.69,17.69,17.66,17.665,43763,0
+DIAL.US,D,20230724,000000,17.72,17.72,17.66,17.68,87244,0
+DIAL.US,D,20230725,000000,17.61,17.635,17.61,17.62,48691,0
+DIAL.US,D,20230726,000000,17.65,17.7,17.63,17.69,135809,0
+DIAL.US,D,20230727,000000,17.72,17.72,17.525,17.55,156400,0
+DIAL.US,D,20230728,000000,17.58,17.6291,17.58,17.61,73844,0
+DIAL.US,D,20230731,000000,17.62,17.6799,17.62,17.645,73144,0
+DIAL.US,D,20230801,000000,17.51,17.52,17.45,17.46,34920,0
+DIAL.US,D,20230802,000000,17.38,17.3979,17.325,17.37,35313,0
+DIAL.US,D,20230803,000000,17.27,17.3,17.2536,17.27,358892,0
+DIAL.US,D,20230804,000000,17.37,17.43,17.36,17.415,243656,0
+DIAL.US,D,20230807,000000,17.44,17.44,17.38,17.39,795281,0
+DIAL.US,D,20230808,000000,17.44,17.4675,17.44,17.45,834223,0
+DIAL.US,D,20230809,000000,17.46,17.485,17.4508,17.48,110847,0
+DIAL.US,D,20230810,000000,17.51,17.5365,17.4,17.4,106212,0
+DIAL.US,D,20230811,000000,17.35,17.39,17.23,17.36,416942,0
+DIAL.US,D,20230814,000000,17.33,17.3399,17.274,17.3,535144,0
+DIAL.US,D,20230815,000000,17.27,17.28,17.225,17.24,86018,0
+DIAL.US,D,20230816,000000,17.22,17.26,17.17,17.17,87521,0
+DIAL.US,D,20230817,000000,17.17,17.1761,17.08,17.08,159649,0
+DIAL.US,D,20230818,000000,17.1,17.175,17.1,17.145,157386,0
+DIAL.US,D,20230821,000000,17.11,17.11,17.05,17.085,50053,0
+DIAL.US,D,20230822,000000,17.1,17.1099,17.07,17.08,175023,0
+DIAL.US,D,20230823,000000,17.21,17.2699,17.2,17.265,47063,0
+DIAL.US,D,20230824,000000,17.28,17.28,17.225,17.23,37721,0
+DIAL.US,D,20230825,000000,17.22,17.24,17.18,17.22,42202,0
+DIAL.US,D,20230828,000000,17.26,17.28,17.245,17.28,83527,0
+DIAL.US,D,20230829,000000,17.27,17.4,17.27,17.4,66559,0
+DIAL.US,D,20230830,000000,17.43,17.43,17.3901,17.4,74486,0
+DIAL.US,D,20230831,000000,17.44,17.44,17.4299,17.44,52609,0
+DIAL.US,D,20230901,000000,17.4,17.4,17.29,17.31,49948,0
+DIAL.US,D,20230905,000000,17.28,17.28,17.18,17.19,43196,0
+DIAL.US,D,20230906,000000,17.19,17.19,17.12,17.13,49282,0
+DIAL.US,D,20230907,000000,17.14,17.189,17.13,17.18,47735,0
+DIAL.US,D,20230908,000000,17.21,17.2299,17.19,17.19,37024,0
+DIAL.US,D,20230911,000000,17.19,17.1919,17.16,17.17,31909,0
+DIAL.US,D,20230912,000000,17.17,17.175,17.1501,17.16,47082,0
+DIAL.US,D,20230913,000000,17.14,17.22,17.14,17.22,80300,0
+DIAL.US,D,20230914,000000,17.22,17.2578,17.2,17.22,51321,0
+DIAL.US,D,20230915,000000,17.18,17.1899,17.15,17.15,410153,0
+DIAL.US,D,20230918,000000,17.12,17.17,17.12,17.17,51871,0
+DIAL.US,D,20230919,000000,17.14,17.15,17.11,17.13,32603,0
+DIAL.US,D,20230920,000000,17.16,17.17,17.1,17.1,142705,0
+DIAL.US,D,20230921,000000,17,17.005,16.98,16.985,76960,0
+DIAL.US,D,20230922,000000,16.99,17.04,16.985,17.02,39877,0
+DIAL.US,D,20230925,000000,16.92,16.96,16.92,16.935,61841,0
+DIAL.US,D,20230926,000000,16.9139,16.915,16.85,16.87,143364,0
+DIAL.US,D,20230927,000000,16.91,16.91,16.765,16.79,52563,0
+DIAL.US,D,20230928,000000,16.74,16.84,16.7271,16.84,74025,0
+DIAL.US,D,20230929,000000,16.92,16.95,16.83,16.835,88780,0
+DIAL.US,D,20231002,000000,16.72,16.72,16.64,16.65,111804,0
+DIAL.US,D,20231003,000000,16.6,16.6,16.42,16.47,337490,0
+DIAL.US,D,20231004,000000,16.53,16.555,16.475,16.55,167765,0
+DIAL.US,D,20231005,000000,16.58,16.6,16.55,16.595,213660,0
+DIAL.US,D,20231006,000000,16.44,16.57,16.44,16.57,72054,0
+DIAL.US,D,20231009,000000,16.61,16.72,16.595,16.72,92510,0
+DIAL.US,D,20231010,000000,16.66,16.745,16.66,16.71,78714,0
+DIAL.US,D,20231011,000000,16.79,16.81,16.735,16.81,43681,0
+DIAL.US,D,20231012,000000,16.77,16.77,16.64,16.64,85192,0
+DIAL.US,D,20231013,000000,16.73,16.74,16.67,16.7,77222,0
+DIAL.US,D,20231016,000000,16.65,16.65,16.6204,16.64,426873,0
+DIAL.US,D,20231017,000000,16.51,16.55,16.5,16.52,185163,0
+DIAL.US,D,20231018,000000,16.49,16.49,16.41,16.41,56863,0
+DIAL.US,D,20231019,000000,16.4,16.4299,16.345,16.36,446595,0
+DIAL.US,D,20231020,000000,16.38,16.4,16.3626,16.39,47925,0
+DIAL.US,D,20231023,000000,16.34,16.48,16.335,16.48,45094,0
+DIAL.US,D,20231024,000000,16.52,16.54,16.4911,16.53,102775,0
+DIAL.US,D,20231025,000000,16.46,16.52,16.41,16.43,107400,0
+DIAL.US,D,20231026,000000,16.43,16.53,16.43,16.53,63863,0
+DIAL.US,D,20231027,000000,16.49,16.5292,16.4709,16.485,541400,0
+DIAL.US,D,20231030,000000,16.48,16.5094,16.46,16.4705,164984,0
+DIAL.US,D,20231031,000000,16.52,16.55,16.51,16.52,97982,0
+DIAL.US,D,20231101,000000,16.5,16.64,16.485,16.64,108039,0
+DIAL.US,D,20231102,000000,16.78,16.82,16.76,16.8024,127082,0
+DIAL.US,D,20231103,000000,16.97,16.99,16.94,16.97,67974,0
+DIAL.US,D,20231106,000000,16.94,16.94,16.85,16.87,107447,0
+DIAL.US,D,20231107,000000,16.86,16.92,16.86,16.9,97068,0
+DIAL.US,D,20231108,000000,16.91,16.9679,16.91,16.95,150129,0
+DIAL.US,D,20231109,000000,16.95,16.95,16.822,16.83,260674,0
+DIAL.US,D,20231110,000000,16.875,16.875,16.84,16.85,42473,0
+DIAL.US,D,20231113,000000,16.83,16.8699,16.7915,16.865,50615,0
+DIAL.US,D,20231114,000000,17.05,17.13,17.05,17.105,136038,0
+DIAL.US,D,20231115,000000,17.07,17.07,17.01,17.02,45313,0
+DIAL.US,D,20231116,000000,17.09,17.13,17.075,17.12,64811,0
+DIAL.US,D,20231117,000000,17.12,17.16,17.105,17.149,32535,0
+DIAL.US,D,20231120,000000,17.16,17.2,17.14,17.2,60724,0
+DIAL.US,D,20231121,000000,17.22,17.24,17.1901,17.21,54802,0
+DIAL.US,D,20231122,000000,17.23,17.2584,17.21,17.255,57103,0
+DIAL.US,D,20231124,000000,17.21,17.21,17.1951,17.1951,25360,0
+DIAL.US,D,20231127,000000,17.21,17.3,17.21,17.295,1208956,0
+DIAL.US,D,20231128,000000,17.29,17.37,17.2793,17.3681,135098,0
+DIAL.US,D,20231129,000000,17.41,17.5,17.41,17.5,121753,0
+DIAL.US,D,20231130,000000,17.45,17.45,17.35,17.35,175700,0
+DIAL.US,D,20231201,000000,17.32,17.51,17.31,17.51,269410,0
+DIAL.US,D,20231204,000000,17.46,17.466,17.42,17.445,75424,0
+DIAL.US,D,20231205,000000,17.53,17.54,17.5,17.51,102281,0
+DIAL.US,D,20231206,000000,17.58,17.6099,17.57,17.57,54856,0
+DIAL.US,D,20231207,000000,17.56,17.64,17.56,17.59,88505,0
+DIAL.US,D,20231208,000000,17.49,17.56,17.48,17.51,43857,0
+DIAL.US,D,20231211,000000,17.49,17.51,17.46,17.5,108360,0
+DIAL.US,D,20231212,000000,17.5,17.56,17.49,17.55,50507,0
+DIAL.US,D,20231213,000000,17.59,17.795,17.59,17.795,178868,0
+DIAL.US,D,20231214,000000,17.99,18.0192,17.935,17.98,521039,0
+DIAL.US,D,20231215,000000,18.01,18.01,17.93,17.96,220090,0
+DIAL.US,D,20231218,000000,17.97,17.97,17.92,17.93,90606,0
+DIAL.US,D,20231219,000000,17.96,18,17.96,17.99,55941,0
+DIAL.US,D,20231220,000000,18.01,18.05,18.0024,18.02,134899,0
+DIAL.US,D,20231221,000000,18.13,18.13,18.0312,18.0703,108051,0
+DIAL.US,D,20231222,000000,18.09,18.0901,18.04,18.06,101129,0
+DIAL.US,D,20231226,000000,17.98,18.0299,17.98,18.0279,68307,0
+DIAL.US,D,20231227,000000,18.07,18.14,18.07,18.135,83848,0
+DIAL.US,D,20231228,000000,18.1,18.145,18.07,18.095,101936,0
+DIAL.US,D,20231229,000000,18.1,18.1,18.04,18.05,77072,0
+DIAL.US,D,20240102,000000,17.96,17.96,17.9,17.911,29048,0
+DIAL.US,D,20240103,000000,17.81,17.89,17.79,17.875,226764,0
+DIAL.US,D,20240104,000000,17.79,17.82,17.79,17.82,54647,0
+DIAL.US,D,20240105,000000,17.76,17.8627,17.74,17.79,68843,0
+DIAL.US,D,20240108,000000,17.75,17.85,17.75,17.84,74102,0
+DIAL.US,D,20240109,000000,17.82,17.85,17.81,17.85,47380,0
+DIAL.US,D,20240110,000000,17.85,17.87,17.8202,17.84,64261,0
+DIAL.US,D,20240111,000000,17.83,17.94,17.8199,17.94,66760,0
+DIAL.US,D,20240112,000000,18,18.01,17.94,18.01,41078,0
+DIAL.US,D,20240116,000000,17.86,17.882,17.79,17.81,68183,0
+DIAL.US,D,20240117,000000,17.77,17.77,17.7,17.72,122852,0
+DIAL.US,D,20240118,000000,17.72,17.7299,17.685,17.71,79503,0
+DIAL.US,D,20240119,000000,17.71,17.73,17.6785,17.73,50450,0
+DIAL.US,D,20240122,000000,17.78,17.7861,17.7411,17.77,41689,0
+DIAL.US,D,20240123,000000,17.75,17.75,17.6851,17.71,257844,0
+DIAL.US,D,20240124,000000,17.79,17.79,17.6801,17.695,526267,0
+DIAL.US,D,20240125,000000,17.77,17.79,17.73,17.79,62970,0
+DIAL.US,D,20240126,000000,17.8,17.8,17.74,17.78,462997,0
+DIAL.US,D,20240129,000000,17.8,17.845,17.79,17.825,64062,0
+DIAL.US,D,20240130,000000,17.9,17.9,17.8009,17.845,63980,0
+DIAL.US,D,20240131,000000,17.94,17.95,17.875,17.885,68365,0
+DIAL.US,D,20240201,000000,17.92,17.9447,17.8911,17.94,47342,0
+DIAL.US,D,20240202,000000,17.82,17.82,17.77,17.791,70853,0
+DIAL.US,D,20240205,000000,17.72,17.72,17.64,17.65,42638,0
+DIAL.US,D,20240206,000000,17.7,17.755,17.6821,17.75,109263,0
+DIAL.US,D,20240207,000000,17.76,17.77,17.72,17.75,144027,0
+DIAL.US,D,20240208,000000,17.69,17.706,17.6706,17.69,442006,0
+DIAL.US,D,20240209,000000,17.62,17.7,17.62,17.7,49511,0
+DIAL.US,D,20240212,000000,17.7,17.7,17.67,17.67,48443,0
+DIAL.US,D,20240213,000000,17.58,17.58,17.5,17.51,53537,0
+DIAL.US,D,20240214,000000,17.56,17.595,17.5347,17.57,101816,0
+DIAL.US,D,20240215,000000,17.63,17.6594,17.61,17.65,20465,0
+DIAL.US,D,20240216,000000,17.56,17.58,17.56,17.58,62258,0
+DIAL.US,D,20240220,000000,17.59,17.66,17.59,17.62,121652,0
+DIAL.US,D,20240221,000000,17.66,17.66,17.58,17.59,51849,0
+DIAL.US,D,20240222,000000,17.62,17.65,17.6,17.64,184443,0
+DIAL.US,D,20240223,000000,17.66,17.71,17.6502,17.69,43174,0
+DIAL.US,D,20240226,000000,17.68,17.68,17.61,17.64,44904,0
+DIAL.US,D,20240227,000000,17.61,17.67,17.595,17.6,68503,0
+DIAL.US,D,20240228,000000,17.62,17.6421,17.5778,17.64,64546,0
+DIAL.US,D,20240229,000000,17.65,17.688,17.65,17.67,67805,0
+DIAL.US,D,20240301,000000,17.61,17.68,17.57,17.6759,46858,0
+DIAL.US,D,20240304,000000,17.65,17.67,17.63,17.65,57630,0
+DIAL.US,D,20240305,000000,17.7,17.72,17.6878,17.71,34068,0
+DIAL.US,D,20240306,000000,17.76,17.8,17.74,17.76,57276,0
+DIAL.US,D,20240307,000000,17.79,17.82,17.7701,17.82,48248,0
+DIAL.US,D,20240308,000000,17.85,17.855,17.8101,17.82,23728,0
+DIAL.US,D,20240311,000000,17.81,17.8299,17.79,17.795,15252,0
+DIAL.US,D,20240312,000000,17.79,17.79,17.76,17.79,35704,0
+DIAL.US,D,20240313,000000,17.78,17.78,17.76,17.779,34832,0
+DIAL.US,D,20240314,000000,17.73,17.73,17.64,17.65,114861,0
+DIAL.US,D,20240315,000000,17.63,17.65,17.62,17.631,21217,0
+DIAL.US,D,20240318,000000,17.64,17.66,17.61,17.6205,105685,0
+DIAL.US,D,20240319,000000,17.66,17.69,17.6304,17.69,32202,0
+DIAL.US,D,20240320,000000,17.68,17.75,17.67,17.745,40712,0
+DIAL.US,D,20240321,000000,17.78,17.78,17.75,17.755,62434,0
+DIAL.US,D,20240322,000000,17.81,17.82,17.78,17.785,36285,0
+DIAL.US,D,20240325,000000,17.77,17.77,17.745,17.751,53115,0
+DIAL.US,D,20240326,000000,17.75,17.76,17.7401,17.7504,50802,0
+DIAL.US,D,20240327,000000,17.8,17.815,17.76,17.8,36000,0
+DIAL.US,D,20240328,000000,17.79,17.8181,17.77,17.7805,48841,0
+DIAL.US,D,20240401,000000,17.68,17.68,17.59,17.6,53893,0
+DIAL.US,D,20240402,000000,17.54,17.58,17.5299,17.57,57999,0
+DIAL.US,D,20240403,000000,17.54,17.61,17.53,17.6,73285,0
+DIAL.US,D,20240404,000000,17.67,17.67,17.6201,17.64,51302,0
+DIAL.US,D,20240405,000000,17.61,17.62,17.5811,17.61,22080,0
+DIAL.US,D,20240408,000000,17.58,17.5989,17.5511,17.59,26988,0
+DIAL.US,D,20240409,000000,17.64,17.65,17.63,17.6406,55928,0
+DIAL.US,D,20240410,000000,17.5,17.52,17.42,17.435,43369,0
+DIAL.US,D,20240411,000000,17.49,17.49,17.37,17.41,29936,0
+DIAL.US,D,20240412,000000,17.47,17.47,17.41,17.42,61454,0
+DIAL.US,D,20240415,000000,17.34,17.34,17.2601,17.285,59686,0
+DIAL.US,D,20240416,000000,17.23,17.24,17.19,17.22,44293,0
+DIAL.US,D,20240417,000000,17.24,17.3,17.24,17.27,52322,0
+DIAL.US,D,20240418,000000,17.31,17.31,17.24,17.2609,32697,0
+DIAL.US,D,20240419,000000,17.28,17.29,17.26,17.26,28394,0
+DIAL.US,D,20240422,000000,17.28,17.34,17.2742,17.325,34726,0
+DIAL.US,D,20240423,000000,17.29,17.3997,17.29,17.375,77161,0
+DIAL.US,D,20240424,000000,17.33,17.345,17.29,17.31,44996,0
+DIAL.US,D,20240425,000000,17.22,17.27,17.2099,17.26,40044,0
+DIAL.US,D,20240426,000000,17.29,17.325,17.29,17.318,98570,0
+DIAL.US,D,20240429,000000,17.34,17.3958,17.34,17.39,50117,0
+DIAL.US,D,20240430,000000,17.33,17.34,17.21,17.21,32436,0
+DIAL.US,D,20240501,000000,17.23,17.35,17.23,17.2905,2946492,0
+DIAL.US,D,20240502,000000,17.33,17.4,17.3,17.3855,31197,0
+DIAL.US,D,20240503,000000,17.54,17.54,17.474,17.52,60743,0
+DIAL.US,D,20240506,000000,17.54,17.56,17.525,17.56,33292,0
+DIAL.US,D,20240507,000000,17.59,17.6,17.54,17.555,28766,0
+DIAL.US,D,20240508,000000,17.52,17.5299,17.505,17.51,31401,0
+DIAL.US,D,20240509,000000,17.51,17.55,17.5,17.535,74951,0
+DIAL.US,D,20240510,000000,17.51,17.525,17.49,17.495,24634,0
+DIAL.US,D,20240513,000000,17.52,17.54,17.5,17.51,42015,0
+DIAL.US,D,20240514,000000,17.55,17.5507,17.52,17.545,49554,0
+DIAL.US,D,20240515,000000,17.65,17.69,17.64,17.685,20512,0
+DIAL.US,D,20240516,000000,17.68,17.695,17.67,17.68,43032,0
+DIAL.US,D,20240517,000000,17.65,17.6593,17.63,17.65,85110,0
+DIAL.US,D,20240520,000000,17.65,17.65,17.6211,17.625,41013,0
+DIAL.US,D,20240521,000000,17.65,17.665,17.644,17.65,50117,0
+DIAL.US,D,20240522,000000,17.6,17.63,17.6,17.62,39448,0
+DIAL.US,D,20240523,000000,17.64,17.64,17.535,17.54,75640,0
+DIAL.US,D,20240524,000000,17.58,17.59,17.54,17.585,30328,0
+DIAL.US,D,20240528,000000,17.63,17.63,17.5,17.505,78119,0
+DIAL.US,D,20240529,000000,17.45,17.4599,17.41,17.42,70890,0
+DIAL.US,D,20240530,000000,17.45,17.51,17.45,17.48,51426,0
+DIAL.US,D,20240531,000000,17.55,17.58,17.5425,17.57,73808,0
+DIAL.US,D,20240603,000000,17.51,17.61,17.51,17.605,381675,0
+DIAL.US,D,20240604,000000,17.68,17.68,17.63,17.67,80360,0
+DIAL.US,D,20240605,000000,17.68,17.7,17.66,17.7,29060,0
+DIAL.US,D,20240606,000000,17.66,17.78,17.66,17.72,418943,0
+DIAL.US,D,20240607,000000,17.59,17.61,17.55,17.55,89657,0
+DIAL.US,D,20240610,000000,17.55,17.57,17.53,17.54,21255,0
+DIAL.US,D,20240611,000000,17.56,17.62,17.5422,17.59,33681,0
+DIAL.US,D,20240612,000000,17.74,17.7699,17.6941,17.6988,52167,0
+DIAL.US,D,20240613,000000,17.73,17.7547,17.7299,17.7495,31380,0
+DIAL.US,D,20240614,000000,17.72,17.75,17.72,17.735,16968,0
+DIAL.US,D,20240617,000000,17.66,17.71,17.655,17.71,29795,0
+DIAL.US,D,20240618,000000,17.7,17.77,17.7,17.765,15200,0
+DIAL.US,D,20240620,000000,17.71,17.74,17.71,17.725,30793,0
+DIAL.US,D,20240621,000000,17.72,17.7589,17.7,17.75,60677,0
+DIAL.US,D,20240624,000000,17.75,17.79,17.7401,17.79,31868,0
+DIAL.US,D,20240625,000000,17.75,17.77,17.7433,17.77,25762,0
+DIAL.US,D,20240626,000000,17.68,17.69,17.67,17.675,42078,0
+DIAL.US,D,20240627,000000,17.68,17.72,17.68,17.705,32541,0
+DIAL.US,D,20240628,000000,17.72,17.7301,17.6428,17.6428,113783,0
+DIAL.US,D,20240701,000000,17.51,17.5301,17.46,17.4817,21568,0
+DIAL.US,D,20240702,000000,17.54,17.56,17.5113,17.56,30100,0
+DIAL.US,D,20240703,000000,17.61,17.66,17.5769,17.66,415174,0
+DIAL.US,D,20240705,000000,17.69,17.7501,17.69,17.75,45212,0
+DIAL.US,D,20240708,000000,17.74,17.75,17.7211,17.749,34158,0
+DIAL.US,D,20240709,000000,17.72,17.73,17.6897,17.71,32747,0
+DIAL.US,D,20240710,000000,17.72,17.76,17.72,17.75,39030,0
+DIAL.US,D,20240711,000000,17.84,17.8677,17.83,17.8442,55414,0
+DIAL.US,D,20240712,000000,17.84,17.895,17.84,17.895,30721,0
+DIAL.US,D,20240715,000000,17.88,17.88,17.8375,17.848,31073,0
+DIAL.US,D,20240716,000000,17.87,17.9098,17.85,17.905,41158,0
+DIAL.US,D,20240717,000000,17.87,17.92,17.87,17.905,39577,0
+DIAL.US,D,20240718,000000,17.897,17.905,17.8411,17.85,34538,0
+DIAL.US,D,20240719,000000,17.72,17.82,17.72,17.795,17081,0
+DIAL.US,D,20240722,000000,17.84,17.85,17.8,17.825,35161,0
+DIAL.US,D,20240723,000000,17.85,17.85,17.81,17.815,226903,0
+DIAL.US,D,20240724,000000,17.86,17.86,17.77,17.78,70385,0
+DIAL.US,D,20240725,000000,17.81,17.84,17.79,17.79,109043,0
+DIAL.US,D,20240726,000000,17.93,17.93,17.8501,17.89,45943,0
+DIAL.US,D,20240729,000000,17.92,17.92,17.86,17.86,46568,0
+DIAL.US,D,20240730,000000,17.9,17.9,17.86,17.895,23456,0
+DIAL.US,D,20240731,000000,17.93,18,17.93,18,372991,0
+DIAL.US,D,20240801,000000,17.96,17.997,17.9599,17.98,26039,0
+DIAL.US,D,20240802,000000,18.1,18.1,18.04,18.1,71793,0
+DIAL.US,D,20240805,000000,18.04,18.08,17.9922,18.02,517561,0
+DIAL.US,D,20240806,000000,18.02,18.03,17.97,17.98,406476,0
+DIAL.US,D,20240807,000000,17.99,18.005,17.92,17.94,32025,0
+DIAL.US,D,20240808,000000,17.92,18.01,17.92,18.01,69669,0
+DIAL.US,D,20240809,000000,18.02,18.04,18,18.03,46278,0
+DIAL.US,D,20240812,000000,18.02,18.07,18.011,18.07,24003,0
+DIAL.US,D,20240813,000000,18.09,18.16,18.09,18.16,32365,0
+DIAL.US,D,20240814,000000,18.19,18.2,18.17,18.178,35133,0
+DIAL.US,D,20240815,000000,18.12,18.14,18.11,18.135,23007,0
+DIAL.US,D,20240816,000000,18.16,18.21,18.145,18.21,32540,0
+DIAL.US,D,20240819,000000,18.21,18.27,18.195,18.25,56595,0
+DIAL.US,D,20240820,000000,18.28,18.3,18.26,18.3,33121,0
+DIAL.US,D,20240821,000000,18.3,18.36,18.29,18.33,27113,0
+DIAL.US,D,20240822,000000,18.3,18.3,18.24,18.26,42792,0
+DIAL.US,D,20240823,000000,18.31,18.37,18.2882,18.355,17745,0
+DIAL.US,D,20240826,000000,18.37,18.38,18.34,18.36,86230,0
+DIAL.US,D,20240827,000000,18.32,18.38,18.3199,18.36,127060,0
+DIAL.US,D,20240828,000000,18.35,18.35,18.31,18.31,21165,0
+DIAL.US,D,20240829,000000,18.31,18.3304,18.3,18.32,41705,0
+DIAL.US,D,20240830,000000,18.3,18.3232,18.27,18.285,24093,0
+DIAL.US,D,20240903,000000,18.26,18.26,18.205,18.22,100300,0
+DIAL.US,D,20240904,000000,18.22,18.32,18.22,18.32,69092,0
+DIAL.US,D,20240905,000000,18.35,18.37,18.2993,18.37,44270,0
+DIAL.US,D,20240906,000000,18.34,18.4,18.32,18.34,370473,0
+DIAL.US,D,20240909,000000,18.33,18.3739,18.33,18.36,34753,0
+DIAL.US,D,20240910,000000,18.36,18.385,18.35,18.385,46545,0
+DIAL.US,D,20240911,000000,18.35,18.405,18.35,18.405,58812,0
+DIAL.US,D,20240912,000000,18.4,18.44,18.3701,18.425,413287,0
+DIAL.US,D,20240913,000000,18.4573,18.51,18.4311,18.475,57044,0
+DIAL.US,D,20240916,000000,18.49,18.52,18.48,18.51,63354,0
+DIAL.US,D,20240917,000000,18.53,18.56,18.51,18.51,102496,0
+DIAL.US,D,20240918,000000,18.47,18.5688,18.4108,18.4662,81510,0
+DIAL.US,D,20240919,000000,18.5,18.52,18.47,18.501,89285,0
+DIAL.US,D,20240920,000000,18.47,18.4998,18.45,18.49,19248,0
+DIAL.US,D,20240923,000000,18.47,18.4889,18.4401,18.4748,29621,0
+DIAL.US,D,20240924,000000,18.47,18.52,18.4411,18.505,86265,0
+DIAL.US,D,20240925,000000,18.48,18.48,18.42,18.44,407502,0
+DIAL.US,D,20240926,000000,18.46,18.4789,18.4311,18.4614,20726,0
+DIAL.US,D,20240927,000000,18.49,18.59,18.4801,18.59,90486,0
+DIAL.US,D,20240930,000000,18.49,18.506,18.46,18.48,70175,0
+DIAL.US,D,20241001,000000,18.45,18.4799,18.4311,18.45,32430,0
+DIAL.US,D,20241002,000000,18.41,18.43,18.38,18.43,58125,0
+DIAL.US,D,20241003,000000,18.42,18.42,18.3508,18.375,83772,0
+DIAL.US,D,20241004,000000,18.28,18.28,18.245,18.26,40522,0
+DIAL.US,D,20241007,000000,18.19,18.22,18.1701,18.18,25506,0
+DIAL.US,D,20241008,000000,18.16,18.2,18.16,18.2,28601,0
+DIAL.US,D,20241009,000000,18.16,18.17,18.13,18.145,19311,0
+DIAL.US,D,20241010,000000,18.12,18.15,18.1,18.13,13589,0
+DIAL.US,D,20241011,000000,18.125,18.17,18.1201,18.145,23114,0
+DIAL.US,D,20241014,000000,18.09,18.135,18.09,18.135,15629,0
+DIAL.US,D,20241015,000000,18.17,18.22,18.17,18.18,84568,0
+DIAL.US,D,20241016,000000,18.2,18.2284,18.2,18.215,32189,0
+DIAL.US,D,20241017,000000,18.17,18.17,18.1309,18.145,68143,0
+DIAL.US,D,20241018,000000,18.19,18.19,18.1501,18.18,32778,0
+DIAL.US,D,20241021,000000,18.12,18.12,18.02,18.03,32076,0
+DIAL.US,D,20241022,000000,18.05,18.05,17.99,18.015,39564,0
+DIAL.US,D,20241023,000000,17.96,17.96,17.93,17.955,49731,0
+DIAL.US,D,20241024,000000,17.98,18.0249,17.96,18.0051,19390,0
+DIAL.US,D,20241025,000000,18.05,18.05,17.95,17.97,77832,0
+DIAL.US,D,20241028,000000,17.99,17.99,17.93,17.96,388909,0
+DIAL.US,D,20241029,000000,17.92,17.9686,17.89,17.9686,47649,0
+DIAL.US,D,20241030,000000,17.99,18.001,17.94,17.942,52515,0
+DIAL.US,D,20241031,000000,17.92,17.949,17.8839,17.915,35855,0
+DIAL.US,D,20241101,000000,17.91,17.91,17.7604,17.765,64680,0
+DIAL.US,D,20241104,000000,17.86,17.88,17.811,17.84,48169,0
+DIAL.US,D,20241105,000000,17.84,17.88,17.8,17.88,35779,0
+DIAL.US,D,20241106,000000,17.74,17.81,17.7119,17.8,215483,0
+DIAL.US,D,20241107,000000,17.84,17.93,17.84,17.93,37194,0
+DIAL.US,D,20241108,000000,17.93,17.9771,17.93,17.95,32056,0
+DIAL.US,D,20241111,000000,17.9343,17.96,17.897944,17.91,51875,0
+DIAL.US,D,20241112,000000,17.8785,17.8806,17.7921,17.82,47315,0
+DIAL.US,D,20241113,000000,17.838,17.87,17.775,17.79,33105,0
+DIAL.US,D,20241114,000000,17.8177,17.83,17.765,17.78,47740,0
+DIAL.US,D,20241115,000000,17.7,17.775,17.7,17.76,28748,0
+DIAL.US,D,20241118,000000,17.7278,17.7801,17.72,17.775,35310,0
+DIAL.US,D,20241119,000000,17.8,17.83,17.79,17.815,68187,0
+DIAL.US,D,20241120,000000,17.7899,17.81,17.78,17.79,38075,0
+DIAL.US,D,20241121,000000,17.812,17.822,17.77,17.8,39299,0
+DIAL.US,D,20241122,000000,17.812,17.82,17.792,17.8,149265,0
+DIAL.US,D,20241125,000000,17.9071,17.94,17.9,17.925,48525,0
+DIAL.US,D,20241126,000000,17.92,17.95,17.872,17.91,53920,0
+DIAL.US,D,20241127,000000,17.957,17.99,17.9339,17.98,80887,0
+DIAL.US,D,20241129,000000,18.0101,18.0349,18.0101,18.0349,8569,0
+DIAL.US,D,20241202,000000,17.97,18.02,17.92,18,861725,0
+DIAL.US,D,20241203,000000,17.98,17.9959,17.94,17.96,35973,0
+DIAL.US,D,20241204,000000,17.92,18.0099,17.92,18.005,86086,0
+DIAL.US,D,20241205,000000,17.9983,18.02,17.98,18.01,94405,0
+DIAL.US,D,20241206,000000,18.0503,18.07,18.03,18.05,52137,0
+DIAL.US,D,20241209,000000,18.0404,18.0404,18.01,18.02,232636,0
+DIAL.US,D,20241210,000000,17.99,18.0087,17.9741,17.9949,46839,0
+DIAL.US,D,20241211,000000,18.0259,18.0259,17.96,17.965,28256,0
+DIAL.US,D,20241212,000000,17.95,17.97,17.895,17.895,51194,0
+DIAL.US,D,20241213,000000,17.88,17.885,17.81,17.8207,102256,0
+DIAL.US,D,20241216,000000,17.84,17.845,17.82,17.835,28706,0
+DIAL.US,D,20241217,000000,17.81,17.84,17.81,17.819,18567,0
+DIAL.US,D,20241218,000000,17.81,17.84,17.6443,17.66,87949,0
+DIAL.US,D,20241219,000000,17.6352,17.64,17.58,17.58,69883,0
+DIAL.US,D,20241220,000000,17.63,17.6891,17.63,17.655,74928,0
+DIAL.US,D,20241223,000000,17.6501,17.67,17.59,17.61,145173,0
+DIAL.US,D,20241224,000000,17.5773,17.62,17.55,17.615,12618,0
+DIAL.US,D,20241226,000000,17.595,17.635,17.59,17.635,40781,0
+DIAL.US,D,20241227,000000,17.5527,17.56,17.5101,17.525,37466,0
+DIAL.US,D,20241230,000000,17.5519,17.57,17.5519,17.555,75895,0
+DIAL.US,D,20241231,000000,17.5857,17.61,17.51,17.53,137972,0
+DIAL.US,D,20250102,000000,17.588,17.588,17.52,17.549,338668,0
+DIAL.US,D,20250103,000000,17.58,17.58,17.55,17.555,26120,0
+DIAL.US,D,20250106,000000,17.5779,17.5779,17.52,17.555,34558,0
+DIAL.US,D,20250107,000000,17.565,17.57,17.49,17.495,46648,0
+DIAL.US,D,20250108,000000,17.45,17.4899,17.4498,17.48,20075,0
+DIAL.US,D,20250110,000000,17.3981,17.42,17.375,17.38,58072,0
+DIAL.US,D,20250113,000000,17.3447,17.37,17.33,17.36,33690,0
+DIAL.US,D,20250114,000000,17.387,17.44,17.29,17.37,189534,0
+DIAL.US,D,20250115,000000,17.55,17.58,17.5,17.53,48118,0
+DIAL.US,D,20250116,000000,17.52,17.57,17.52,17.57,50371,0
+DIAL.US,D,20250117,000000,17.5994,17.6,17.565,17.59,79727,0
+DIAL.US,D,20250121,000000,17.66,17.69,17.6301,17.69,87413,0
+DIAL.US,D,20250122,000000,17.66,17.68,17.63,17.63,32387,0
+DIAL.US,D,20250123,000000,17.6,17.63,17.56,17.625,67943,0
+DIAL.US,D,20250124,000000,17.63,17.68,17.615,17.66,40788,0
+DIAL.US,D,20250127,000000,17.7,17.73,17.69,17.73,31217,0
+DIAL.US,D,20250128,000000,17.7088,17.73,17.68,17.72,25807,0
+DIAL.US,D,20250129,000000,17.73,17.74,17.67,17.68,25125,0
+DIAL.US,D,20250130,000000,17.74,17.75,17.72,17.7301,16590,0
+DIAL.US,D,20250131,000000,17.7467,17.7594,17.674,17.71,138390,0
+DIAL.US,D,20250203,000000,17.63,17.71,17.62,17.64,626414,0
+DIAL.US,D,20250204,000000,17.63,17.7,17.6,17.7,22034,0
+DIAL.US,D,20250205,000000,17.7613,17.8,17.755,17.8,72238,0
+DIAL.US,D,20250206,000000,17.78,17.79,17.7512,17.79,38764,0
+DIAL.US,D,20250207,000000,17.7399,17.75,17.705,17.71,140497,0
+DIAL.US,D,20250210,000000,17.7381,17.74,17.7,17.725,29713,0
+DIAL.US,D,20250211,000000,17.69,17.71,17.67,17.68,37130,0
+DIAL.US,D,20250212,000000,17.6,17.64,17.58,17.62,43509,0
+DIAL.US,D,20250213,000000,17.68,17.7397,17.64,17.735,34200,0
+DIAL.US,D,20250214,000000,17.7997,17.8275,17.785,17.785,37983,0
+DIAL.US,D,20250218,000000,17.778,17.778,17.72,17.721,114133,0
+DIAL.US,D,20250219,000000,17.71,17.75,17.69,17.75,63796,0
+DIAL.US,D,20250220,000000,17.76,17.78,17.7401,17.7696,89310,0
+DIAL.US,D,20250221,000000,17.78,17.8095,17.78,17.79,95724,0
+DIAL.US,D,20250224,000000,17.79,17.82,17.79,17.8146,21739,0
+DIAL.US,D,20250225,000000,17.89,17.91,17.885,17.905,505155,0
+DIAL.US,D,20250226,000000,17.9202,17.95,17.9025,17.945,30422,0
+DIAL.US,D,20250227,000000,17.91,17.919,17.88,17.895,172332,0
+DIAL.US,D,20250228,000000,17.93,17.955,17.91,17.955,79495,0
+DIAL.US,D,20250303,000000,17.87,17.905,17.87,17.8952,27276,0
+DIAL.US,D,20250304,000000,17.92,17.93,17.8801,17.89,53446,0
+DIAL.US,D,20250305,000000,17.9001,17.9221,17.8501,17.86,127002,0
+DIAL.US,D,20250306,000000,17.86,17.86,17.815,17.835,427064,0
+DIAL.US,D,20250307,000000,17.89,17.9,17.8301,17.835,27942,0
+DIAL.US,D,20250310,000000,17.88,17.9,17.8417,17.8596,76126,0
+DIAL.US,D,20250311,000000,17.87,17.88,17.8001,17.81,410663,0
+DIAL.US,D,20250312,000000,17.81,17.8218,17.78,17.8,21516,0
+DIAL.US,D,20250313,000000,17.76,17.79,17.7401,17.7803,55781,0
+DIAL.US,D,20250314,000000,17.8,17.8091,17.77,17.77,163111,0
+DIAL.US,D,20250317,000000,17.8218,17.85,17.81,17.82,200681,0
+DIAL.US,D,20250318,000000,17.82,17.86,17.81,17.845,33768,0
+DIAL.US,D,20250319,000000,17.845,17.9261,17.83,17.915,34741,0
+DIAL.US,D,20250320,000000,17.9491,17.95,17.9,17.905,84402,0
+DIAL.US,D,20250321,000000,17.91,17.925,17.84,17.885,41164,0
+DIAL.US,D,20250324,000000,17.88,17.89,17.85,17.85,38176,0
+DIAL.US,D,20250325,000000,17.87,17.89,17.86,17.865,85703,0
+DIAL.US,D,20250326,000000,17.8468,17.86,17.8,17.8,44464,0
+DIAL.US,D,20250327,000000,17.8,17.81,17.7811,17.795,29326,0
+DIAL.US,D,20250328,000000,17.8306,17.85,17.82,17.8449,16524,0
+DIAL.US,D,20250331,000000,17.85,17.88,17.835,17.88,91386,0
+DIAL.US,D,20250401,000000,17.83,17.87,17.82,17.87,717909,0
+DIAL.US,D,20250402,000000,17.88,17.91,17.84,17.88,31818,0
+DIAL.US,D,20250403,000000,17.92,17.9399,17.86,17.8695,51250,0
+DIAL.US,D,20250404,000000,17.8399,17.8399,17.74,17.7504,399295,0
+DIAL.US,D,20250407,000000,17.64,17.8258,17.5,17.6,1104926,0
+DIAL.US,D,20250408,000000,17.6257,17.6299,17.425,17.43,27883,0
+DIAL.US,D,20250409,000000,17.33,17.65,17.27,17.64,36002,0
+DIAL.US,D,20250410,000000,17.59,17.61,17.462,17.49,44121,0
+DIAL.US,D,20250411,000000,17.4191,17.529,17.35,17.505,34069,0
+DIAL.US,D,20250414,000000,17.61,17.64,17.58,17.623,27382,0
+DIAL.US,D,20250415,000000,17.6501,17.67,17.62,17.6549,94578,0
+DIAL.US,D,20250416,000000,17.65,17.7,17.641,17.685,64139,0
+DIAL.US,D,20250417,000000,17.7309,17.75,17.69,17.695,22914,0
+DIAL.US,D,20250421,000000,17.6701,17.6799,17.6,17.625,21810,0
+DIAL.US,D,20250422,000000,17.69,17.72,17.67,17.67,53129,0
+DIAL.US,D,20250423,000000,17.8618,17.87,17.7142,17.72,32163,0
+DIAL.US,D,20250424,000000,17.79,17.8419,17.79,17.8419,31677,0
+DIAL.US,D,20250425,000000,17.87,17.908,17.8549,17.905,35164,0
+DIAL.US,D,20250428,000000,17.8908,17.93,17.87,17.925,17454,0
+DIAL.US,D,20250429,000000,17.925,17.96,17.9,17.96,21613,0
+DIAL.US,D,20250430,000000,17.9,17.9328,17.89,17.9328,19589,0
+DIAL.US,D,20250501,000000,17.85,17.86,17.79,17.82,41475,0
+DIAL.US,D,20250502,000000,17.8285,17.83,17.77,17.7932,37534,0
+DIAL.US,D,20250505,000000,17.7833,17.8,17.76,17.775,32026,0
+DIAL.US,D,20250506,000000,17.77,17.8,17.76,17.791,37088,0
+DIAL.US,D,20250507,000000,17.8497,17.8497,17.8,17.825,17105,0
+DIAL.US,D,20250508,000000,17.86,17.86,17.76,17.76,27180,0
+DIAL.US,D,20250509,000000,17.8,17.82,17.78,17.78,37171,0
+DIAL.US,D,20250512,000000,17.78,17.7995,17.7703,17.785,21971,0
+DIAL.US,D,20250513,000000,17.81,17.82,17.79,17.811,618969,0
+DIAL.US,D,20250514,000000,17.83,17.83,17.74,17.74,26340,0
+DIAL.US,D,20250515,000000,17.7903,17.8199,17.7706,17.81,52361,0
+DIAL.US,D,20250516,000000,17.8704,17.8704,17.83,17.835,67570,0
+DIAL.US,D,20250519,000000,17.775,17.84,17.76,17.84,17863,0
+DIAL.US,D,20250520,000000,17.8193,17.84,17.805,17.8304,41689,0
+DIAL.US,D,20250521,000000,17.7999,17.8,17.7201,17.725,39611,0
+DIAL.US,D,20250522,000000,17.7018,17.76,17.69,17.755,18515,0
+DIAL.US,D,20250523,000000,17.7708,17.8079,17.75,17.79,58181,0
+DIAL.US,D,20250527,000000,17.84,17.9,17.8204,17.8841,32996,0
+DIAL.US,D,20250528,000000,17.88,17.88,17.83,17.865,17652,0
+DIAL.US,D,20250529,000000,17.91,17.93,17.89,17.92,30426,0
+DIAL.US,D,20250530,000000,17.92,17.94,17.884,17.94,38257,0
+DIAL.US,D,20250602,000000,17.85,17.86,17.83,17.855,21248,0
+DIAL.US,D,20250603,000000,17.871,17.88,17.83,17.861,21060,0
+DIAL.US,D,20250604,000000,17.91,17.96,17.905,17.955,29143,0
+DIAL.US,D,20250605,000000,17.9552,17.97,17.92,17.92,24664,0
+DIAL.US,D,20250606,000000,17.8891,17.898,17.8671,17.875,68515,0
+DIAL.US,D,20250609,000000,17.87,17.909,17.87,17.895,18912,0
+DIAL.US,D,20250610,000000,17.9288,17.9381,17.91,17.925,43149,0
+DIAL.US,D,20250611,000000,17.948,17.9898,17.93,17.97,412869,0
+DIAL.US,D,20250612,000000,18.0099,18.03,17.99,18.0248,18631,0
+DIAL.US,D,20250613,000000,17.987,17.99,17.93,17.96,20889,0
+DIAL.US,D,20250616,000000,17.964,18.01,17.95,17.95,24532,0
+DIAL.US,D,20250617,000000,17.9842,17.9842,17.96,17.965,28083,0
+DIAL.US,D,20250618,000000,17.996,18.0199,17.972,17.9751,34533,0
+DIAL.US,D,20250620,000000,17.9891,18.01,17.97,17.9917,20916,0
+DIAL.US,D,20250623,000000,18.0167,18.0691,17.97,18.05,37656,0
+DIAL.US,D,20250624,000000,18.0593,18.13,18.0593,18.13,26053,0
+DIAL.US,D,20250625,000000,18.0919,18.14,18.09,18.13,30566,0
+DIAL.US,D,20250626,000000,18.14,18.18,18.14,18.18,20639,0
+DIAL.US,D,20250627,000000,18.16,18.18,18.13,18.145,28457,0
+DIAL.US,D,20250630,000000,18.1734,18.2297,18.1734,18.21,19124,0
+DIAL.US,D,20250701,000000,18.1501,18.1581,18.13,18.14,31450,0
+DIAL.US,D,20250702,000000,18.1037,18.1481,18.1037,18.145,22889,0
+DIAL.US,D,20250703,000000,18.12,18.14,18.12,18.135,17559,0
+DIAL.US,D,20250707,000000,18.0978,18.18,18.0519,18.08,416256,0
+DIAL.US,D,20250708,000000,18.03,18.04,18.0201,18.025,21285,0
+DIAL.US,D,20250709,000000,18.0601,18.1082,18.055,18.095,19407,0
+DIAL.US,D,20250710,000000,18.0883,18.1,18.0701,18.09,26742,0
+DIAL.US,D,20250711,000000,18.05,18.06,18.01,18.02,13224,0
+DIAL.US,D,20250714,000000,18.03,18.03,18.001,18.025,30110,0
+DIAL.US,D,20250715,000000,18.02,18.03,17.96,17.97,18591,0
+DIAL.US,D,20250716,000000,17.9801,18,17.94,17.99,48773,0
+DIAL.US,D,20250717,000000,17.983824,17.9999,17.97,17.985,39034,0
+DIAL.US,D,20250718,000000,18.0201,18.0384,18.01,18.02,39739,0
+DIAL.US,D,20250721,000000,18.0848,18.1092,18.08,18.09,37898,0
+DIAL.US,D,20250722,000000,18.12,18.19,18.0919,18.125,97323,0
+DIAL.US,D,20250723,000000,18.115,18.12,18.09,18.11,322843,0
+DIAL.US,D,20250724,000000,18.09,18.118,18.07,18.0858,44705,0
+DIAL.US,D,20250725,000000,18.09,18.1299,18.08,18.1196,12517,0
+DIAL.US,D,20250728,000000,18.095,18.0999,18.08,18.0849,26346,0
+DIAL.US,D,20250729,000000,18.098,18.1494,18.098,18.135,37241,0
+DIAL.US,D,20250730,000000,18.1,18.12,18.07,18.09,46835,0
+DIAL.US,D,20250731,000000,18.1,18.12,18.08,18.1,259497,0
+DIAL.US,D,20250801,000000,18.125,18.14,18.09,18.14,18234,0
+DIAL.US,D,20250804,000000,18.1684,18.19,18.1567,18.19,42817,0
+DIAL.US,D,20250805,000000,18.172,18.29,18.16,18.175,61572,0
+DIAL.US,D,20250806,000000,18.163,18.19,18.135,18.19,29419,0
+DIAL.US,D,20250807,000000,18.2,18.2084,18.17,18.185,16450,0
+DIAL.US,D,20250808,000000,18.18,18.19,18.16,18.175,22323,0
+DIAL.US,D,20250811,000000,18.1843,18.2,18.17,18.17,35032,0
+DIAL.US,D,20250812,000000,18.16,18.21,18.13,18.21,123753,0
+DIAL.US,D,20250813,000000,18.27,18.29,18.26,18.27,171838,0
+DIAL.US,D,20250814,000000,18.2572,18.2572,18.2163,18.235,35862,0
+DIAL.US,D,20250815,000000,18.2299,18.28,18.19,18.205,27335,0
+DIAL.US,D,20250818,000000,18.2007,18.22,18.195,18.22,33234,0
+DIAL.US,D,20250819,000000,18.2063,18.21,18.19,18.205,38042,0
+DIAL.US,D,20250820,000000,18.1917,18.22,18.19,18.2,60284,0
+DIAL.US,D,20250821,000000,18.18,18.19,18.15,18.15,38052,0
+DIAL.US,D,20250822,000000,18.1808,18.28,18.18,18.28,31778,0
+DIAL.US,D,20250825,000000,18.26,18.27,18.25,18.2591,28167,0
+DIAL.US,D,20250826,000000,18.2497,18.27,18.24,18.2689,19909,0
+DIAL.US,D,20250827,000000,18.25,18.2899,18.24,18.275,31963,0
+DIAL.US,D,20250828,000000,18.3,18.33,18.27,18.3249,33381,0
+DIAL.US,D,20250829,000000,18.298,18.325,18.29,18.31,439186,0
+DIAL.US,D,20250902,000000,18.16,18.18,18.1509,18.165,16203,0
+DIAL.US,D,20250903,000000,18.195,18.26,18.19,18.26,17738,0
+DIAL.US,D,20250904,000000,18.26,18.31,18.235,18.2752,53847,0
+DIAL.US,D,20250905,000000,18.382833,18.382833,18.36,18.365,183270,0
+DIAL.US,D,20250908,000000,18.4014,18.43,18.39,18.4247,36388,0
+DIAL.US,D,20250909,000000,18.4134,18.42,18.3809,18.3909,41684,0
+DIAL.US,D,20250910,000000,18.4161,18.455,18.405,18.435,25196,0
+DIAL.US,D,20250911,000000,18.465,18.52,18.45,18.495,38023,0
+DIAL.US,D,20250912,000000,18.4609,18.48,18.4339,18.465,44488,0
+DIAL.US,D,20250915,000000,18.4919,18.52,18.49,18.5051,29777,0
+DIAL.US,D,20250916,000000,18.5162,18.53,18.5,18.5,68050,0
+DIAL.US,D,20250917,000000,18.535,18.59,18.51,18.51,202913,0
+DIAL.US,D,20250918,000000,18.47,18.49,18.44,18.47,22301,0
+DIAL.US,D,20250919,000000,18.4798,18.4798,18.4408,18.454,351310,0
+DIAL.US,D,20250922,000000,18.4511,18.4799,18.4509,18.455,70423,0
+DIAL.US,D,20250923,000000,18.47,18.5,18.45,18.485,116921,0
+DIAL.US,D,20250924,000000,18.455,18.47,18.44,18.47,84407,0
+DIAL.US,D,20250925,000000,18.395,18.41,18.39,18.3976,66720,0
+DIAL.US,D,20250926,000000,18.39,18.44,18.39,18.44,60092,0
+DIAL.US,D,20250929,000000,18.45,18.49,18.43,18.48,58791,0
+DIAL.US,D,20250930,000000,18.46,18.5,18.45,18.45,180338,0
+DIAL.US,D,20251001,000000,18.42,18.45,18.4001,18.445,78838,0
+DIAL.US,D,20251002,000000,18.4202,18.4576,18.4102,18.455,23384,0
+DIAL.US,D,20251003,000000,18.447,18.48,18.4208,18.435,74936,0
+DIAL.US,D,20251006,000000,18.41,18.43,18.4031,18.415,28268,0
+DIAL.US,D,20251007,000000,18.4,18.44,18.4,18.4,101263,0
+DIAL.US,D,20251008,000000,18.43,18.45,18.37,18.39,70659,0
+DIAL.US,D,20251009,000000,18.375,18.39,18.3409,18.36,65425,0
+DIAL.US,D,20251010,000000,18.35,18.37,18.3343,18.35,20691,0
+DIAL.US,D,20251013,000000,18.36,18.42,18.3439,18.3883,29964,0
+DIAL.US,D,20251014,000000,18.3497,18.44,18.3497,18.425,84939,0
+DIAL.US,D,20251015,000000,18.46,18.49,18.44,18.46,80776,0
+DIAL.US,D,20251016,000000,18.45,18.4921,18.44,18.475,28833,0
+DIAL.US,D,20251017,000000,18.4728,18.497,18.46,18.48,31667,0
+DIAL.US,D,20251020,000000,18.505,18.51,18.5,18.5051,35195,0
+DIAL.US,D,20251021,000000,18.5405,18.56,18.53,18.545,28584,0
+DIAL.US,D,20251022,000000,18.54,18.56,18.5101,18.5409,43429,0
+DIAL.US,D,20251023,000000,18.5,18.58,18.5,18.54,50151,0
+DIAL.US,D,20251024,000000,18.53,18.55,18.52,18.545,1103184,0
+DIAL.US,D,20251027,000000,18.5597,18.56,18.5301,18.56,489689,0
+DIAL.US,D,20251028,000000,18.56,18.6,18.555,18.56,141462,0
+DIAL.US,D,20251029,000000,18.56,18.57,18.5,18.52,63483,0
+DIAL.US,D,20251030,000000,18.4496,18.48,18.4496,18.46,57356,0
+DIAL.US,D,20251031,000000,18.469,18.5,18.445,18.4532,39823,0
+DIAL.US,D,20251103,000000,18.35,18.3587,18.3301,18.335,31281,0
+DIAL.US,D,20251104,000000,18.32,18.35,18.31,18.34,322716,0
+DIAL.US,D,20251105,000000,18.32,18.46,18.3,18.311,46997,0
+DIAL.US,D,20251106,000000,18.35,18.375,18.3401,18.35,28436,0
+DIAL.US,D,20251107,000000,18.325,18.37,18.32,18.36,31903,0
+DIAL.US,D,20251110,000000,18.37,18.38,18.34,18.3751,51308,0
+DIAL.US,D,20251111,000000,18.395,18.45,18.3901,18.425,33615,0
+DIAL.US,D,20251112,000000,18.39,18.47,18.375,18.41,598663,0
+DIAL.US,D,20251113,000000,18.365,18.37,18.345,18.3492,37582,0
+DIAL.US,D,20251114,000000,18.33,18.35,18.315,18.315,31069,0
+DIAL.US,D,20251117,000000,18.33,18.36,18.3104,18.315,35282,0
+DIAL.US,D,20251118,000000,18.3202,18.33,18.3,18.31,72085,0
+DIAL.US,D,20251119,000000,18.334771,18.37,18.31,18.315,36979,0
+DIAL.US,D,20251120,000000,18.355,18.3564,18.3127,18.32,26796,0
+DIAL.US,D,20251121,000000,18.35,18.39,18.34,18.38,60175,0
+DIAL.US,D,20251124,000000,18.3818,18.4,18.38,18.4,30819,0
+DIAL.US,D,20251125,000000,18.425,18.47,18.4202,18.455,44040,0
+DIAL.US,D,20251126,000000,18.44,18.49,18.39,18.4802,56395,0
+DIAL.US,D,20251128,000000,18.48,18.49,18.47,18.475,5754,0
+DIAL.US,D,20251201,000000,18.345,18.37,18.34,18.3552,92842,0
+DIAL.US,D,20251202,000000,18.35,18.405,18.34,18.4,55447,0
+DIAL.US,D,20251203,000000,18.4055,18.44,18.4001,18.425,60386,0
+DIAL.US,D,20251204,000000,18.4001,18.44,18.38,18.4,136059,0
+DIAL.US,D,20251205,000000,18.3901,18.3999,18.372,18.375,42615,0
+DIAL.US,D,20251208,000000,18.3665,18.3665,18.31,18.325,34976,0
+DIAL.US,D,20251209,000000,18.342,18.342,18.3,18.32,44262,0
+DIAL.US,D,20251210,000000,18.32,18.39,18.31,18.36,57248,0
+DIAL.US,D,20251211,000000,18.41,18.44,18.3801,18.4,58481,0
+DIAL.US,D,20251212,000000,18.345,18.3665,18.32,18.355,35563,0
+DIAL.US,D,20251215,000000,18.3798,18.4,18.35,18.35,73457,0
+DIAL.US,D,20251216,000000,18.355,18.4,18.352,18.385,44403,0
+DIAL.US,D,20251217,000000,18.36,18.38,18.36,18.375,38027,0
+DIAL.US,D,20251218,000000,18.415,18.43,18.385,18.403,397054,0
+DIAL.US,D,20251219,000000,18.395,18.4,18.38,18.3849,53486,0
+DIAL.US,D,20251222,000000,18.39,18.5,18.385,18.417,122660,0
+DIAL.US,D,20251223,000000,18.385,18.44,18.38,18.42,27986,0
+DIAL.US,D,20251224,000000,18.4365,18.51,18.432,18.51,72291,0
+DIAL.US,D,20251226,000000,18.48,18.49,18.46,18.48,18163,0
+DIAL.US,D,20251229,000000,18.39,18.4,18.3812,18.395,27943,0
+DIAL.US,D,20251230,000000,18.38,18.4189,18.38,18.39,30072,0
+DIAL.US,D,20251231,000000,18.3816,18.39,18.3505,18.355,35896,0
+DIAL.US,D,20260102,000000,18.3519,18.36,18.33,18.347,38986,0
+DIAL.US,D,20260105,000000,18.3601,18.4,18.36,18.395,49387,0
+DIAL.US,D,20260106,000000,18.4001,18.44,18.3736,18.4386,46165,0
+DIAL.US,D,20260107,000000,18.415,18.44,18.3901,18.42,54773,0
+DIAL.US,D,20260108,000000,18.36,18.4,18.36,18.39,239186,0
+DIAL.US,D,20260109,000000,18.3894,18.4609,18.3763,18.41,177327,0
+DIAL.US,D,20260112,000000,18.3702,18.41,18.37,18.385,36626,0
+DIAL.US,D,20260113,000000,18.385,18.39,18.3602,18.375,60224,0
+DIAL.US,D,20260114,000000,18.3999,18.43,18.3875,18.43,43034,0
+DIAL.US,D,20260115,000000,18.43,18.46,18.4,18.42,78097,0
+DIAL.US,D,20260116,000000,18.42,18.42,18.37,18.37,187789,0
+DIAL.US,D,20260120,000000,18.335,18.36,18.3309,18.3449,424242,0
+DIAL.US,D,20260121,000000,18.3664,18.4181,18.365,18.4088,89497,0
+DIAL.US,D,20260122,000000,18.4198,18.44,18.41,18.425,77575,0
+DIAL.US,D,20260123,000000,18.4201,18.44,18.42,18.43,45429,0
+DIAL.US,D,20260126,000000,18.47,18.4898,18.46,18.475,42711,0
+DIAL.US,D,20260127,000000,18.48,18.5,18.47,18.47,53295,0
+DIAL.US,D,20260128,000000,18.4719,18.4719,18.45,18.46,73431,0
+DIAL.US,D,20260129,000000,18.4689,18.5,18.4603,18.485,133911,0
+DIAL.US,D,20260130,000000,18.47,18.49,18.445,18.46,90438,0
+DIAL.US,D,20260202,000000,18.38,18.39,18.3601,18.3626,35850,0
+DIAL.US,D,20260203,000000,18.37,18.39,18.35,18.39,57184,0
+DIAL.US,D,20260204,000000,18.379,18.41,18.365,18.37,67705,0
+DIAL.US,D,20260205,000000,18.3701,18.42,18.3701,18.42,83833,0
+DIAL.US,D,20260206,000000,18.425,18.45,18.42,18.4453,16361,0
+DIAL.US,D,20260209,000000,18.4301,18.49,18.42,18.485,43699,0
+DIAL.US,D,20260210,000000,18.52,18.55,18.515,18.52,70270,0
+DIAL.US,D,20260211,000000,18.493,18.51,18.47,18.48,62540,0
+DIAL.US,D,20260212,000000,18.52,18.53,18.5109,18.53,42363,0
+DIAL.US,D,20260213,000000,18.55,18.6,18.55,18.59,59935,0
+DIAL.US,D,20260217,000000,18.555,18.5756,18.545,18.56,59388,0
+DIAL.US,D,20260218,000000,18.56,18.58,18.56,18.56,42292,0
diff --git a/daily/us/nyse etfs/1/diem.us.txt b/daily/us/nyse etfs/1/diem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d26b39beb59d1a7c6a952460cc9c1a93ac1210e6
--- /dev/null
+++ b/daily/us/nyse etfs/1/diem.us.txt	
@@ -0,0 +1,2384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIEM.US,D,20160606,000000,21.7709,21.7709,21.7107,21.7428,1380.5296571396,0
+DIEM.US,D,20160610,000000,21.3753,21.3753,21.3753,21.3753,850.7436858826,0
+DIEM.US,D,20160613,000000,21.2266,21.2343,21.2266,21.2343,242.7757072168,0
+DIEM.US,D,20160615,000000,21.3014,21.3014,21.3014,21.3014,365.192271449,0
+DIEM.US,D,20160621,000000,21.6805,21.7048,21.6805,21.7048,4743.3846863418,0
+DIEM.US,D,20160622,000000,21.7952,21.7952,21.7496,21.7496,132989.65202362,0
+DIEM.US,D,20160628,000000,21.3257,21.4045,21.3257,21.4045,329.187399616,0
+DIEM.US,D,20160630,000000,22.0081,22.0081,22.0081,22.0081,121.3878536084,0
+DIEM.US,D,20160705,000000,21.7952,21.7952,21.7952,21.7952,485.5514144336,0
+DIEM.US,D,20160706,000000,21.6212,21.6212,21.6212,21.6212,344.618058973,0
+DIEM.US,D,20160715,000000,22.7401,22.7401,22.7401,22.7401,607.9679786658,0
+DIEM.US,D,20160720,000000,22.7877,22.7877,22.7528,22.7528,3039.839893329,0
+DIEM.US,D,20160721,000000,22.7372,22.7372,22.7372,22.7372,260.2637878214,0
+DIEM.US,D,20160722,000000,22.8227,22.8227,22.8227,22.8227,485.5514144336,0
+DIEM.US,D,20160725,000000,22.674,22.674,22.674,22.674,122.4165642322,0
+DIEM.US,D,20160727,000000,22.9015,22.9375,22.7955,22.9297,2955.4856221774,0
+DIEM.US,D,20160728,000000,22.8869,22.9452,22.8762,22.9443,1276.6298841358,0
+DIEM.US,D,20160729,000000,23.0191,23.0191,23.0191,23.0191,208.8282566314,0
+DIEM.US,D,20160804,000000,22.9958,23.1183,22.9958,23.1183,1914.4304708918,0
+DIEM.US,D,20160810,000000,23.5363,23.5547,23.5363,23.5547,492.7523888002,0
+DIEM.US,D,20160811,000000,23.6539,23.7336,23.6529,23.7336,1401.1038696156,0
+DIEM.US,D,20160815,000000,23.7909,23.7909,23.7909,23.7909,242.7757072168,0
+DIEM.US,D,20160816,000000,23.649,23.683,23.6218,23.683,1307.4912028498,0
+DIEM.US,D,20160817,000000,23.3885,23.5042,23.2991,23.4624,3565.5110220908,0
+DIEM.US,D,20160818,000000,23.5227,23.5878,23.5227,23.5878,1565.6975694236,0
+DIEM.US,D,20160819,000000,23.3729,23.3836,23.3729,23.3836,2857.7581129164,0
+DIEM.US,D,20160822,000000,23.0872,23.0949,23.0872,23.0949,2139.718097504,0
+DIEM.US,D,20160823,000000,23.2991,23.2991,23.1348,23.1348,101738.4519832,0
+DIEM.US,D,20160824,000000,23.161,23.161,23.023,23.0327,833.255605278,0
+DIEM.US,D,20160826,000000,22.9958,22.9958,22.8227,22.8393,711.8677516696,0
+DIEM.US,D,20160830,000000,23.0181,23.0181,23.0045,23.0045,1116.151026823,0
+DIEM.US,D,20160831,000000,22.7625,22.8043,22.7498,22.8043,1520.4343019764,0
+DIEM.US,D,20160901,000000,22.7566,22.8043,22.7566,22.8043,1236.5101698076,0
+DIEM.US,D,20160902,000000,23.0774,23.1183,23.0774,23.1183,318.900293378,0
+DIEM.US,D,20160906,000000,23.4322,23.6772,23.4138,23.6578,7276.0702421374,0
+DIEM.US,D,20160907,000000,23.6218,23.6218,23.5042,23.5479,3221.9216737416,0
+DIEM.US,D,20160908,000000,23.5878,23.5878,23.4877,23.4954,1871.2246246922,0
+DIEM.US,D,20160909,000000,23.0949,23.0949,22.8461,22.8966,751.9874659978,0
+DIEM.US,D,20160912,000000,22.8626,22.8626,22.8305,22.8305,523.6137075142,0
+DIEM.US,D,20160913,000000,22.8043,22.8043,22.4349,22.4349,2342.3740903926,0
+DIEM.US,D,20160914,000000,22.6079,22.6983,22.5506,22.5506,2026.559928886,0
+DIEM.US,D,20160915,000000,22.7877,22.8461,22.7877,22.8461,242.7757072168,0
+DIEM.US,D,20160916,000000,22.6886,22.7634,22.6818,22.7634,2394.8383322064,0
+DIEM.US,D,20160920,000000,23.0269,23.0269,22.9627,22.9627,1892.827547792,0
+DIEM.US,D,20160921,000000,23.1037,23.1941,23.1037,23.1941,932.0118251628,0
+DIEM.US,D,20160922,000000,23.5129,23.5129,23.4954,23.5129,419.7139345104,0
+DIEM.US,D,20160923,000000,23.3321,23.3321,23.2893,23.2991,1350.6970490494,0
+DIEM.US,D,20160926,000000,23.1105,23.1105,23.0872,23.0872,494.8098100478,0
+DIEM.US,D,20160927,000000,23.232,23.232,23.2145,23.2145,496.8672312954,0
+DIEM.US,D,20160928,000000,23.3564,23.4624,23.232,23.4624,3770.224436227,0
+DIEM.US,D,20160929,000000,23.3885,23.3885,23.0697,23.198,1735.4348223506,0
+DIEM.US,D,20160930,000000,23.1688,23.2407,23.1688,23.2407,912.4663233106,0
+DIEM.US,D,20161004,000000,23.0949,23.1348,23.0697,23.1348,1033.854176919,0
+DIEM.US,D,20161005,000000,23.3564,23.4235,23.266,23.4235,3052.1844208146,0
+DIEM.US,D,20161006,000000,23.1435,23.2748,23.1183,23.2748,1741.6070860934,0
+DIEM.US,D,20161007,000000,23.2748,23.2748,23.0872,23.1037,912.4663233106,0
+DIEM.US,D,20161010,000000,23.3973,23.3982,23.3973,23.3982,254.0915240786,0
+DIEM.US,D,20161011,000000,23.1533,23.1533,22.9131,22.9131,1106.8926312088,0
+DIEM.US,D,20161012,000000,22.9131,22.9618,22.9131,22.9618,630.5996123894,0
+DIEM.US,D,20161013,000000,22.7343,22.7343,22.7343,22.7343,300.3835021496,0
+DIEM.US,D,20161014,000000,22.8626,22.8626,22.8393,22.8393,944.3563526484,0
+DIEM.US,D,20161017,000000,22.7868,22.7877,22.7868,22.7877,833.255605278,0
+DIEM.US,D,20161019,000000,23.1533,23.2573,23.1533,23.2573,727.2984110266,0
+DIEM.US,D,20161020,000000,23.2067,23.2067,23.1853,23.1853,1476.199745153,0
+DIEM.US,D,20161021,000000,22.9861,23.1105,22.9861,23.1105,903.2079276964,0
+DIEM.US,D,20161024,000000,23.2407,23.2407,23.1678,23.1678,329.187399616,0
+DIEM.US,D,20161025,000000,23.2242,23.2242,23.2242,23.2242,809.5952609306,0
+DIEM.US,D,20161026,000000,23.0133,23.0133,23.0133,23.0133,13070.797186003,0
+DIEM.US,D,20161028,000000,22.8966,22.8966,22.8966,22.8966,121.3878536084,0
+DIEM.US,D,20161102,000000,22.5992,22.6079,22.5992,22.6079,1502.9462213718,0
+DIEM.US,D,20161104,000000,22.2142,22.2307,22.2142,22.2307,8553875.9425162,0
+DIEM.US,D,20161107,000000,22.6847,22.7314,22.6847,22.7236,2434008.5466288,0
+DIEM.US,D,20161108,000000,22.7061,22.92,22.7061,22.92,24196.3025824,0
+DIEM.US,D,20161109,000000,22.3532,22.4524,22.3454,22.4359,1746.7506392124,0
+DIEM.US,D,20161110,000000,21.803,21.8332,21.663,21.663,1581.1282287806,0
+DIEM.US,D,20161111,000000,21.3578,21.3578,21.2509,21.2509,728.3271216504,0
+DIEM.US,D,20161115,000000,21.2431,21.3423,21.2431,21.3423,1154.2133199036,0
+DIEM.US,D,20161116,000000,21.2723,21.2723,21.2596,21.2596,2916.394618473,0
+DIEM.US,D,20161118,000000,21.2907,21.2907,21.2907,21.2907,121.3878536084,0
+DIEM.US,D,20161121,000000,21.3986,21.3986,21.3753,21.3753,1824.9326466212,0
+DIEM.US,D,20161122,000000,21.5629,21.5814,21.524,21.5814,567.8482643376,0
+DIEM.US,D,20161123,000000,21.4161,21.4628,21.3578,21.4307,42763.500631366,0
+DIEM.US,D,20161125,000000,21.5143,21.5143,21.5143,21.5143,138.875934213,0
+DIEM.US,D,20161128,000000,21.6135,21.6873,21.5396,21.6465,3284.6730217934,0
+DIEM.US,D,20161201,000000,21.5853,21.5969,21.4657,21.4657,8776.9590422616,0
+DIEM.US,D,20161202,000000,21.5396,21.5474,21.5318,21.5474,2533.7142664194,0
+DIEM.US,D,20161205,000000,21.6465,21.6465,21.6378,21.6378,365.192271449,0
+DIEM.US,D,20161206,000000,21.8118,21.8186,21.8108,21.8176,973.1602501148,0
+DIEM.US,D,20161207,000000,21.9751,22.1316,21.9751,22.1141,34153.19271016,0
+DIEM.US,D,20161208,000000,22.1063,22.1977,22.0733,22.1977,102078.95519967,0
+DIEM.US,D,20161209,000000,22.081,22.0985,22.081,22.0985,242.7757072168,0
+DIEM.US,D,20161212,000000,22.0733,22.0733,21.9984,22.0334,22628.547591729,0
+DIEM.US,D,20161213,000000,22.2385,22.2385,22.1802,22.1841,1150.0984774084,0
+DIEM.US,D,20161214,000000,22.0898,22.1228,21.7107,21.7107,199517.39677539,0
+DIEM.US,D,20161215,000000,21.8118,21.8186,21.7952,21.8186,39977.752262116,0
+DIEM.US,D,20161216,000000,21.8429,21.8604,21.8429,21.8604,4013.0001434438,0
+DIEM.US,D,20161219,000000,21.8118,21.8118,21.7428,21.7428,337.4170846064,0
+DIEM.US,D,20161220,000000,21.7641,21.7641,21.7223,21.7223,68335.189317786,0
+DIEM.US,D,20161221,000000,21.7223,21.7301,21.6903,21.6903,5705.2291195948,0
+DIEM.US,D,20161222,000000,21.6164,21.6164,21.4327,21.4774,5460.3959911304,0
+DIEM.US,D,20161223,000000,21.491,21.5415,21.491,21.5415,255.1202347024,0
+DIEM.US,D,20161227,000000,21.666,21.7389,21.5979,21.6737,168264.13931372,0
+DIEM.US,D,20161228,000000,21.7787,21.7787,21.629,21.7097,3737.3056962654,0
+DIEM.US,D,20161229,000000,21.9692,21.9692,21.837,21.9624,1969.980844577,0
+DIEM.US,D,20170103,000000,22.1277,22.1277,21.9702,22.0694,16356.49891842,0
+DIEM.US,D,20170105,000000,22.4572,22.5224,22.4077,22.4077,56135.710030142,0
+DIEM.US,D,20170106,000000,22.3416,22.3416,22.3416,22.3416,241.746996593,0
+DIEM.US,D,20170109,000000,22.2745,22.2745,22.2745,22.2745,3039.839893329,0
+DIEM.US,D,20170110,000000,22.3979,22.4232,22.3649,22.3649,2295.0534016978,0
+DIEM.US,D,20170111,000000,22.3591,22.467,22.292,22.467,7602.171509882,0
+DIEM.US,D,20170112,000000,22.6458,22.7168,22.6458,22.7168,8392.2212689604,0
+DIEM.US,D,20170113,000000,22.6137,22.6555,22.6137,22.6468,4462.5466860444,0
+DIEM.US,D,20170117,000000,22.6973,22.6973,22.6973,22.6973,323.0151358732,0
+DIEM.US,D,20170118,000000,22.6867,22.6867,22.6867,22.6867,227.3450478598,0
+DIEM.US,D,20170119,000000,22.5758,22.5758,22.4913,22.5408,1057.5145212664,0
+DIEM.US,D,20170120,000000,22.5924,22.5924,22.4747,22.5476,1695.3151080224,0
+DIEM.US,D,20170123,000000,22.7469,22.8286,22.7469,22.8286,48489.303963437,0
+DIEM.US,D,20170124,000000,22.9277,22.9277,22.9209,22.9277,877.4901621014,0
+DIEM.US,D,20170125,000000,23.0512,23.0862,23.0512,23.0765,1151.1271880322,0
+DIEM.US,D,20170126,000000,23.0036,23.0181,22.9433,23.0181,34678.863838922,0
+DIEM.US,D,20170127,000000,23.0599,23.1027,23.0259,23.0444,3353.596633588,0
+DIEM.US,D,20170130,000000,22.9608,22.9608,22.9112,22.9433,32351.920407886,0
+DIEM.US,D,20170131,000000,22.9044,22.9433,22.9044,22.9044,588.4224768136,0
+DIEM.US,D,20170201,000000,23.0181,23.0181,23.0036,23.0036,740.671649136,0
+DIEM.US,D,20170202,000000,23.0512,23.1338,23.0512,23.1173,15418.314829514,0
+DIEM.US,D,20170203,000000,23.2573,23.3399,23.1844,23.2242,1354.8118915446,0
+DIEM.US,D,20170206,000000,23.2495,23.2553,23.2495,23.2553,2295.0534016978,0
+DIEM.US,D,20170207,000000,23.1766,23.232,23.1766,23.232,2225408.6637559,0
+DIEM.US,D,20170208,000000,23.2971,23.3321,23.2825,23.2825,1749.8367710838,0
+DIEM.US,D,20170209,000000,23.4322,23.4964,23.3798,23.3982,7513.7023962352,0
+DIEM.US,D,20170210,000000,23.4886,23.5635,23.4595,23.5635,2161.3210206038,0
+DIEM.US,D,20170213,000000,23.5557,23.6558,23.5314,23.6451,28434.590352456,0
+DIEM.US,D,20170214,000000,23.6704,23.6879,23.5052,23.6879,14116.995890407,0
+DIEM.US,D,20170215,000000,23.686,23.8434,23.65,23.7958,1526.6065657192,0
+DIEM.US,D,20170216,000000,23.7764,23.7783,23.6792,23.6792,37591.1436149,0
+DIEM.US,D,20170217,000000,23.5849,23.6296,23.5557,23.581,4626.1116752286,0
+DIEM.US,D,20170221,000000,23.7958,23.9747,23.7355,23.8512,53130.846298022,0
+DIEM.US,D,20170222,000000,23.8347,23.9251,23.7783,23.8687,2157.2061781086,0
+DIEM.US,D,20170223,000000,24.0427,24.0427,23.9426,23.9426,24982.237498983,0
+DIEM.US,D,20170224,000000,23.7355,23.7783,23.7278,23.7433,1307.4912028498,0
+DIEM.US,D,20170227,000000,23.6879,23.6957,23.5713,23.5713,2945.1985159394,0
+DIEM.US,D,20170228,000000,23.5761,23.5761,23.5761,23.5761,347.7041908444,0
+DIEM.US,D,20170301,000000,23.614,23.7005,23.6043,23.7005,42876.658799984,0
+DIEM.US,D,20170302,000000,23.4138,23.4138,23.3156,23.3156,9087.6296506492,0
+DIEM.US,D,20170303,000000,23.4235,23.5635,23.4235,23.547,3634.4346338854,0
+DIEM.US,D,20170306,000000,23.5956,23.5956,23.4634,23.5635,23697.377929857,0
+DIEM.US,D,20170307,000000,23.6617,23.6617,23.4634,23.4634,35089.319377818,0
+DIEM.US,D,20170308,000000,23.4721,23.4721,23.3224,23.3224,10746.939886839,0
+DIEM.US,D,20170309,000000,23.266,23.2825,23.1766,23.1766,55343.602849816,0
+DIEM.US,D,20170310,000000,23.3798,23.3982,23.3409,23.3798,4173.4790007566,0
+DIEM.US,D,20170313,000000,23.6374,23.6782,23.5635,23.6782,24546.064194492,0
+DIEM.US,D,20170314,000000,23.5878,23.5878,23.5722,23.5722,728.3271216504,0
+DIEM.US,D,20170315,000000,23.6228,24.1565,23.6043,24.1438,29562.057196141,0
+DIEM.US,D,20170316,000000,24.348,24.348,24.2401,24.2488,4377.163704269,0
+DIEM.US,D,20170317,000000,24.2401,24.2488,24.0835,24.2488,43655.392742201,0
+DIEM.US,D,20170320,000000,24.348,24.4879,24.348,24.4704,8663.8008736436,0
+DIEM.US,D,20170321,000000,24.6192,24.6192,24.2566,24.2634,9381.840889056,0
+DIEM.US,D,20170322,000000,24.348,24.4802,24.3062,24.4714,8308.8957084326,0
+DIEM.US,D,20170323,000000,24.4364,24.4957,24.4024,24.4879,31643.138788088,0
+DIEM.US,D,20170324,000000,24.521,24.5939,24.521,24.5939,865.1456346158,0
+DIEM.US,D,20170327,000000,24.381,24.5122,24.348,24.4879,15755.731914121,0
+DIEM.US,D,20170328,000000,24.4121,24.5297,24.4034,24.4257,5668.195537138,0
+DIEM.US,D,20170329,000000,24.3635,24.4704,24.348,24.4704,30934.35716829,0
+DIEM.US,D,20170330,000000,24.45,24.4802,24.4024,24.4024,3444.1231684824,0
+DIEM.US,D,20170331,000000,24.2566,24.2984,24.2566,24.2984,684.092564827,0
+DIEM.US,D,20170403,000000,24.3596,24.3907,24.3062,24.3907,27059.204248435,0
+DIEM.US,D,20170404,000000,24.2809,24.4024,24.2809,24.4024,1095.576814347,0
+DIEM.US,D,20170405,000000,24.4374,24.4374,24.2809,24.2896,7786.3107115422,0
+DIEM.US,D,20170406,000000,24.2731,24.2809,24.1652,24.2323,66401.213345042,0
+DIEM.US,D,20170410,000000,24.0174,24.0174,23.8862,23.9679,3742.4492493844,0
+DIEM.US,D,20170411,000000,23.892,23.9922,23.8755,23.9455,3471.898355325,0
+DIEM.US,D,20170412,000000,24.0077,24.0417,23.9115,24.0174,2939.0262521966,0
+DIEM.US,D,20170413,000000,24.1088,24.1652,24.0835,24.1049,24723.002421785,0
+DIEM.US,D,20170417,000000,24.3975,24.3975,24.208,24.208,1727.2051373602,0
+DIEM.US,D,20170418,000000,23.9999,24.067,23.9999,24.0077,7509.58755374,0
+DIEM.US,D,20170419,000000,24.0077,24.1565,23.8687,23.892,8256.4314666188,0
+DIEM.US,D,20170420,000000,24.1331,24.1487,24.0262,24.0972,3343.30952735,0
+DIEM.US,D,20170421,000000,24.1409,24.1652,24.1331,24.1535,5224.8212582802,0
+DIEM.US,D,20170424,000000,24.4306,24.4802,24.3907,24.4802,61094.095236858,0
+DIEM.US,D,20170425,000000,24.6444,24.7407,24.6279,24.7105,10985.60075156,0
+DIEM.US,D,20170426,000000,24.6036,24.6444,24.521,24.5618,22572.997218043,0
+DIEM.US,D,20170427,000000,24.4879,24.4879,24.4306,24.4704,20829.332710702,0
+DIEM.US,D,20170428,000000,24.5035,24.5443,24.5035,24.5297,1678.8557380416,0
+DIEM.US,D,20170501,000000,24.5774,24.6522,24.5618,24.6201,12396.991727414,0
+DIEM.US,D,20170502,000000,24.6522,24.7504,24.6522,24.7436,19871.603119945,0
+DIEM.US,D,20170503,000000,24.6678,24.6678,24.5375,24.5443,13754.88975083,0
+DIEM.US,D,20170504,000000,24.4209,24.4325,24.2896,24.2896,33217.066042502,0
+DIEM.US,D,20170505,000000,24.4627,24.4627,24.4481,24.4481,934.0692464104,0
+DIEM.US,D,20170508,000000,24.6775,24.6775,24.5764,24.5764,1984.3827933102,0
+DIEM.US,D,20170509,000000,24.7591,24.7854,24.6124,24.6124,42044.43190533,0
+DIEM.US,D,20170510,000000,24.7271,24.8593,24.7271,24.8136,1405.2187121108,0
+DIEM.US,D,20170511,000000,24.8408,24.9448,24.8019,24.9186,17529.229029552,0
+DIEM.US,D,20170512,000000,24.9098,24.9759,24.8758,24.9176,3827.8322311598,0
+DIEM.US,D,20170515,000000,25.0576,25.0819,24.9915,25.042,49480.98100478,0
+DIEM.US,D,20170516,000000,25.0819,25.146,25.0498,25.1062,23710.751167966,0
+DIEM.US,D,20170517,000000,24.9186,24.9186,24.693,24.7183,8837.6529690658,0
+DIEM.US,D,20170518,000000,24.2488,24.4607,24.1817,24.3334,59607.608385467,0
+DIEM.US,D,20170519,000000,24.7271,24.8505,24.7183,24.7932,5455.2524380114,0
+DIEM.US,D,20170522,000000,24.7271,24.8408,24.7183,24.7679,28806.983598271,0
+DIEM.US,D,20170523,000000,24.8671,24.8671,24.7679,24.8184,7989.9954150546,0
+DIEM.US,D,20170524,000000,24.8923,24.9827,24.8845,24.9827,6705.1358459284,0
+DIEM.US,D,20170525,000000,25.8498,25.8498,24.9186,24.9672,102806.2536107,0
+DIEM.US,D,20170526,000000,25.0158,25.0411,24.9915,25.0226,5290.6587382034,0
+DIEM.US,D,20170530,000000,24.9759,25.0226,24.9662,25.0226,10140.000618797,0
+DIEM.US,D,20170531,000000,24.9672,24.9672,24.7504,24.7941,9632.8462812632,0
+DIEM.US,D,20170601,000000,24.8671,24.9497,24.8671,24.9332,3713.645351918,0
+DIEM.US,D,20170602,000000,25.1149,25.1392,25.1052,25.1208,785.9349165832,0
+DIEM.US,D,20170605,000000,25.1723,25.2219,25.007,25.007,154361.11523306,0
+DIEM.US,D,20170606,000000,25.0274,25.1305,25.0274,25.1305,14813.43298272,0
+DIEM.US,D,20170607,000000,25.1208,25.1208,24.9409,25.0673,15826.712947163,0
+DIEM.US,D,20170608,000000,25.0897,25.1577,25.0897,25.1208,51074.453761046,0
+DIEM.US,D,20170609,000000,25.1305,25.148,25.0158,25.0226,42830.366821913,0
+DIEM.US,D,20170612,000000,24.9497,24.9759,24.8593,24.9555,26698.126819481,0
+DIEM.US,D,20170613,000000,25.0411,25.1062,25.0226,25.1062,13205.558277721,0
+DIEM.US,D,20170614,000000,25.2637,25.2637,25.0411,25.0411,2621.1546694424,0
+DIEM.US,D,20170615,000000,24.7436,24.7679,24.6522,24.7348,24176.757080548,0
+DIEM.US,D,20170616,000000,24.8593,24.8593,24.7504,24.7601,1748.80806046,0
+DIEM.US,D,20170619,000000,24.9672,25.007,24.9497,24.9827,17244.276186759,0
+DIEM.US,D,20170620,000000,24.975,24.975,24.7485,24.7485,3324.7927361216,0
+DIEM.US,D,20170621,000000,24.9079,24.9079,24.766,24.766,2779.5761055076,0
+DIEM.US,D,20170622,000000,24.8389,24.9575,24.8389,24.94,30134.020302973,0
+DIEM.US,D,20170623,000000,24.9487,25.0158,24.9118,24.975,1673.7121849226,0
+DIEM.US,D,20170626,000000,25.1908,25.2141,25.1217,25.1577,16816.332567259,0
+DIEM.US,D,20170627,000000,25.0819,25.0819,24.8991,24.9215,5382.2139837216,0
+DIEM.US,D,20170628,000000,24.9594,25.0897,24.9487,25.0819,8035.2586825018,0
+DIEM.US,D,20170629,000000,25.0411,25.0411,24.7222,24.7232,17806.980897978,0
+DIEM.US,D,20170630,000000,24.9322,25.0586,24.9322,25.0158,212105.72867883,0
+DIEM.US,D,20170703,000000,25.2238,25.2238,25.1072,25.1072,3197.2326187704,0
+DIEM.US,D,20170705,000000,24.9166,24.9254,24.766,24.9215,33236.611544354,0
+DIEM.US,D,20170706,000000,24.766,24.94,24.766,24.8826,2699711.1275183,0
+DIEM.US,D,20170707,000000,25.0323,25.0323,24.9079,24.9818,136687.86671618,0
+DIEM.US,D,20170710,000000,25.0673,25.1217,25.0576,25.0984,3504.8170952866,0
+DIEM.US,D,20170711,000000,25.181,25.3648,25.181,25.3648,45162.453806068,0
+DIEM.US,D,20170712,000000,25.6253,25.7478,25.6136,25.7322,2600.5804569664,0
+DIEM.US,D,20170713,000000,25.7235,25.7896,25.6389,25.7789,5506.6879692014,0
+DIEM.US,D,20170714,000000,25.9325,26.1317,25.9325,26.0919,23586.277182486,0
+DIEM.US,D,20170717,000000,26.0073,26.0073,25.9266,25.9373,4880.2031993072,0
+DIEM.US,D,20170718,000000,26.0326,26.0491,25.95,26.0491,44368.289204494,0
+DIEM.US,D,20170719,000000,26.2562,26.2649,26.2085,26.2367,14121.110732903,0
+DIEM.US,D,20170720,000000,26.2737,26.2737,26.157,26.1658,19622.655148985,0
+DIEM.US,D,20170721,000000,26.1104,26.1191,26.0987,26.1191,1662.3963680608,0
+DIEM.US,D,20170724,000000,26.191,26.2105,26.157,26.2105,25873.100899194,0
+DIEM.US,D,20170725,000000,26.2085,26.2562,26.1998,26.2144,16736.093138602,0
+DIEM.US,D,20170726,000000,26.2221,26.3563,26.1658,26.3563,4170.3928688852,0
+DIEM.US,D,20170727,000000,26.4146,26.4146,26.2144,26.2144,25395.779169751,0
+DIEM.US,D,20170728,000000,26.2085,26.2221,26.1317,26.1735,2679.791174999,0
+DIEM.US,D,20170731,000000,26.0734,26.1648,26.0734,26.1317,2460.6758121296,0
+DIEM.US,D,20170801,000000,26.2902,26.2902,26.2144,26.2474,2420.5560978014,0
+DIEM.US,D,20170802,000000,26.298,26.3067,26.1658,26.2902,3589.1713664382,0
+DIEM.US,D,20170803,000000,26.157,26.2144,26.157,26.1658,20613.303479704,0
+DIEM.US,D,20170804,000000,26.2503,26.3748,26.2085,26.3485,22977.280493197,0
+DIEM.US,D,20170807,000000,26.3913,26.4146,26.3427,26.4146,9380.8121784322,0
+DIEM.US,D,20170808,000000,26.4146,26.4399,26.331,26.331,9339.6637534802,0
+DIEM.US,D,20170809,000000,26.1162,26.1483,26.0579,26.1395,26282.527727466,0
+DIEM.US,D,20170810,000000,26.0248,26.0248,25.7643,25.7643,3297.017549279,0
+DIEM.US,D,20170811,000000,25.7653,25.8489,25.7614,25.8489,797.250733445,0
+DIEM.US,D,20170814,000000,25.982,26.0666,25.982,26.0248,42842.711349399,0
+DIEM.US,D,20170815,000000,25.9645,25.9995,25.9577,25.9908,7123.821069815,0
+DIEM.US,D,20170816,000000,26.0579,26.1006,25.9655,26.1006,16206.307167345,0
+DIEM.US,D,20170817,000000,26.0666,26.0967,25.8858,25.8858,11082.299550197,0
+DIEM.US,D,20170818,000000,25.9237,26.1317,25.9237,26.0822,27649.684146496,0
+DIEM.US,D,20170821,000000,26.1483,26.1483,26.0326,26.0919,224996.50150566,0
+DIEM.US,D,20170822,000000,26.2649,26.3155,26.2484,26.3155,8928.1795039602,0
+DIEM.US,D,20170823,000000,26.3155,26.3155,26.3155,26.3155,120.3591429846,0
+DIEM.US,D,20170824,000000,26.4068,26.4088,26.3913,26.4068,44822.979300214,0
+DIEM.US,D,20170825,000000,26.5313,26.6149,26.5313,26.5828,3032.6389189624,0
+DIEM.US,D,20170828,000000,26.6829,26.6829,26.5974,26.6479,11546.248041531,0
+DIEM.US,D,20170829,000000,26.4574,26.574,26.4311,26.5575,5534.463156044,0
+DIEM.US,D,20170830,000000,26.5245,26.6742,26.5245,26.6742,48544.854337122,0
+DIEM.US,D,20170831,000000,26.6849,26.8316,26.6829,26.8316,250705.00870505,0
+DIEM.US,D,20170901,000000,26.8316,26.8997,26.7947,26.8579,67523.536635608,0
+DIEM.US,D,20170905,000000,26.6907,26.6907,26.5002,26.5196,34762.18939945,0
+DIEM.US,D,20170906,000000,26.5896,26.6829,26.576,26.6479,5054.0552947294,0
+DIEM.US,D,20170907,000000,26.7403,26.8151,26.716,26.8151,14338.168674524,0
+DIEM.US,D,20170908,000000,26.7655,26.7655,26.5731,26.574,77769.494448656,0
+DIEM.US,D,20170911,000000,26.8083,26.9327,26.8083,26.8812,49470.693898542,0
+DIEM.US,D,20170912,000000,27.2477,27.2477,26.7908,26.8482,6331.713889489,0
+DIEM.US,D,20170913,000000,26.7082,26.7082,26.6246,26.6411,48704.304483811,0
+DIEM.US,D,20170914,000000,26.5497,26.714,26.5497,26.6751,3714.6740625418,0
+DIEM.US,D,20170915,000000,26.8394,26.9036,26.8394,26.9036,10014.497922693,0
+DIEM.US,D,20170918,000000,27.0824,27.0824,26.958,27.0251,8956.9834014266,0
+DIEM.US,D,20170919,000000,27.0669,27.0669,26.9395,27.0154,14080.991018574,0
+DIEM.US,D,20170920,000000,26.9541,26.9658,26.6975,26.8725,4436.8289204494,0
+DIEM.US,D,20170921,000000,26.889,26.8997,26.8316,26.8394,48103.537479512,0
+DIEM.US,D,20170922,000000,26.6975,26.6975,26.6149,26.6654,6302.9099920226,0
+DIEM.US,D,20170925,000000,26.3155,26.3825,26.2484,26.2902,14120.082022279,0
+DIEM.US,D,20170926,000000,26.331,26.3563,26.2737,26.3252,6143.4598453336,0
+DIEM.US,D,20170927,000000,26.2484,26.3592,26.1823,26.3592,40970.458014083,0
+DIEM.US,D,20170928,000000,26.2649,26.3213,26.2542,26.298,5618.8174271956,0
+DIEM.US,D,20170929,000000,26.4827,26.4963,26.4243,26.4827,16902.744259658,0
+DIEM.US,D,20171002,000000,26.506,26.506,26.4729,26.4729,23085.295108696,0
+DIEM.US,D,20171003,000000,26.6479,26.6829,26.6431,26.6479,6834.7533845272,0
+DIEM.US,D,20171004,000000,26.6946,26.7908,26.5974,26.7237,40561.03118581,0
+DIEM.US,D,20171005,000000,26.8239,26.8647,26.8151,26.8316,50838.879028196,0
+DIEM.US,D,20171006,000000,26.6819,26.7655,26.6683,26.7655,10668.75787943,0
+DIEM.US,D,20171009,000000,26.6819,26.6907,26.6246,26.6654,7419.0610188456,0
+DIEM.US,D,20171010,000000,26.9327,26.9327,26.8725,26.9172,11959.789712299,0
+DIEM.US,D,20171011,000000,26.9152,27.0251,26.9123,27.0251,4916.2080711402,0
+DIEM.US,D,20171012,000000,27.0824,27.169,27.0669,27.0893,4511.9247959868,0
+DIEM.US,D,20171013,000000,27.307,27.3332,27.2477,27.307,5762.8369145276,0
+DIEM.US,D,20171016,000000,27.3245,27.3245,27.2195,27.238,30790.337680958,0
+DIEM.US,D,20171017,000000,27.1495,27.1495,27.062,27.1311,4597.3077777622,0
+DIEM.US,D,20171018,000000,27.2078,27.2108,27.0893,27.2108,15698.124119188,0
+DIEM.US,D,20171019,000000,26.9658,26.9658,26.8987,26.9658,3391.6589266686,0
+DIEM.US,D,20171020,000000,27.0406,27.0669,27.0076,27.0572,21200.697245894,0
+DIEM.US,D,20171023,000000,27.0669,27.0669,26.9133,26.9133,7949.8757007264,0
+DIEM.US,D,20171024,000000,26.9804,27.0251,26.8725,26.9813,7611.4299054962,0
+DIEM.US,D,20171025,000000,26.9813,26.9813,26.7743,26.7908,41389.143237969,0
+DIEM.US,D,20171026,000000,26.9483,26.9483,26.7898,26.7898,3834.0044949026,0
+DIEM.US,D,20171027,000000,26.8064,26.957,26.8064,26.957,4350.4172280502,0
+DIEM.US,D,20171030,000000,26.9065,26.9065,26.7568,26.7714,44577.117461125,0
+DIEM.US,D,20171031,000000,26.958,27.0251,26.958,26.9813,59817.465352722,0
+DIEM.US,D,20171101,000000,27.0824,27.2409,27.0727,27.0727,13369.123266905,0
+DIEM.US,D,20171102,000000,27.1213,27.2078,27.0455,27.2078,16667.169526808,0
+DIEM.US,D,20171103,000000,26.9483,27.0358,26.9065,27.0154,4023.2872496818,0
+DIEM.US,D,20171106,000000,27.1165,27.2321,27.0961,27.2312,13899.937948786,0
+DIEM.US,D,20171107,000000,27.1981,27.1991,27.029,27.029,3261.012677446,0
+DIEM.US,D,20171108,000000,27.1651,27.2574,27.1213,27.2001,30952.873959518,0
+DIEM.US,D,20171109,000000,27.062,27.0854,26.9094,27.0854,5131.2085915144,0
+DIEM.US,D,20171110,000000,27.0494,27.0494,27.0066,27.0319,3606.6594470428,0
+DIEM.US,D,20171113,000000,26.9658,27.0406,26.9658,27.0406,41256.439567499,0
+DIEM.US,D,20171114,000000,26.9658,26.9658,26.8725,26.8754,3384.457952302,0
+DIEM.US,D,20171115,000000,26.7403,26.7558,26.6713,26.6829,6791.5475383276,0
+DIEM.US,D,20171116,000000,27.0494,27.1913,27.0076,27.099,5904.798980612,0
+DIEM.US,D,20171117,000000,27.1165,27.2438,27.1165,27.2263,18413.92016602,0
+DIEM.US,D,20171120,000000,27.0727,27.1738,27.0727,27.1641,3292.9027067838,0
+DIEM.US,D,20171121,000000,27.3332,27.4907,27.3332,27.4907,10620.408480111,0
+DIEM.US,D,20171122,000000,27.5734,27.5899,27.4995,27.5568,47975.977362161,0
+DIEM.US,D,20171124,000000,27.515,27.515,27.4995,27.5072,2932.8539884538,0
+DIEM.US,D,20171127,000000,27.3177,27.3177,27.2244,27.2312,2360.890881621,0
+DIEM.US,D,20171128,000000,28.2655,28.2655,27.3332,27.4402,78116.169928877,0
+DIEM.US,D,20171129,000000,27.2992,27.3585,27.0893,27.0941,35792.957444497,0
+DIEM.US,D,20171130,000000,27.1398,27.1398,26.958,26.9901,12689.145544573,0
+DIEM.US,D,20171201,000000,27.0251,27.0251,26.6742,26.9201,19914.808966144,0
+DIEM.US,D,20171204,000000,27.0251,27.0406,26.8997,26.8997,16366.786024658,0
+DIEM.US,D,20171205,000000,26.9813,27.0251,26.925,26.957,6271.0199626848,0
+DIEM.US,D,20171206,000000,26.6829,26.6829,26.5838,26.6567,27885.258879347,0
+DIEM.US,D,20171207,000000,26.7558,26.7558,26.7072,26.7072,764.3319934834,0
+DIEM.US,D,20171208,000000,26.9152,26.9152,26.783,26.8482,10555.599710812,0
+DIEM.US,D,20171211,000000,26.9483,27.0572,26.9483,27.0406,24724.031132409,0
+DIEM.US,D,20171212,000000,26.8725,26.8725,26.8083,26.8559,50920.147167476,0
+DIEM.US,D,20171213,000000,27.0329,27.1729,27.0329,27.166,3842.234179893,0
+DIEM.US,D,20171214,000000,27.1816,27.1816,27.1155,27.1184,12091.464672145,0
+DIEM.US,D,20171215,000000,27.1602,27.2574,27.1563,27.2409,11856.918649919,0
+DIEM.US,D,20171218,000000,27.3332,27.4742,27.3332,27.4227,1452.5394008056,0
+DIEM.US,D,20171219,000000,27.3245,27.3245,27.2739,27.2817,4862.7151187026,0
+DIEM.US,D,20171220,000000,27.411,27.4363,27.343,27.3478,45254.009051586,0
+DIEM.US,D,20171221,000000,27.445,27.5043,27.4421,27.4713,24993.553315845,0
+DIEM.US,D,20171222,000000,27.5617,27.6229,27.5617,27.622,4676.5184957948,0
+DIEM.US,D,20171226,000000,27.5802,27.6317,27.5597,27.5899,5346.2091118886,0
+DIEM.US,D,20171227,000000,27.5617,27.6395,27.5277,27.6395,3158.141615066,0
+DIEM.US,D,20171228,000000,27.8786,27.8786,27.8008,27.8096,14747.595502797,0
+DIEM.US,D,20171229,000000,28.0059,28.073,28.0059,28.0254,5009.820737906,0
+DIEM.US,D,20180102,000000,28.3102,28.3306,28.2363,28.3306,56218.006880046,0
+DIEM.US,D,20180103,000000,28.3685,28.5552,28.3685,28.4706,39716.45976367,0
+DIEM.US,D,20180104,000000,28.4628,28.5464,28.4628,28.5318,11349.764312385,0
+DIEM.US,D,20180105,000000,28.5552,28.7175,28.5552,28.7175,52072.303066132,0
+DIEM.US,D,20180108,000000,28.7243,28.7855,28.7243,28.7855,3763.0234618604,0
+DIEM.US,D,20180109,000000,28.7321,28.7321,28.6067,28.6825,4049.0050152768,0
+DIEM.US,D,20180110,000000,28.5649,28.631,28.526,28.5513,8736.8393279334,0
+DIEM.US,D,20180111,000000,28.6825,28.9071,28.6825,28.8983,8163.8475104768,0
+DIEM.US,D,20180112,000000,28.806,29.0247,28.806,29.0247,2012.1579801528,0
+DIEM.US,D,20180116,000000,29.0052,29.0645,28.9459,28.9459,11981.392635399,0
+DIEM.US,D,20180117,000000,29.1073,29.4203,29.1073,29.3319,148633.25447974,0
+DIEM.US,D,20180118,000000,29.3358,29.4019,29.328,29.3435,13133.548534055,0
+DIEM.US,D,20180119,000000,29.5564,29.6497,29.5185,29.6206,5721.6884895756,0
+DIEM.US,D,20180122,000000,29.6245,29.6838,29.5982,29.6468,129394.30839344,0
+DIEM.US,D,20180123,000000,29.7178,29.8442,29.6682,29.8442,18648.466188246,0
+DIEM.US,D,20180124,000000,29.9977,30.0823,29.8966,30.0493,88241.76859894,0
+DIEM.US,D,20180125,000000,30.023,30.1834,29.9812,29.9812,354251.93396489,0
+DIEM.US,D,20180126,000000,29.955,30.0765,29.955,30.0765,3228.0939374844,0
+DIEM.US,D,20180129,000000,29.7518,29.8199,29.709,29.7606,54810.730746688,0
+DIEM.US,D,20180130,000000,29.5982,29.5982,29.43,29.4757,9627.7027281442,0
+DIEM.US,D,20180131,000000,29.6672,29.7606,29.5107,29.5107,27882.172747475,0
+DIEM.US,D,20180201,000000,29.5302,29.6847,29.5302,29.5972,7634.0615392198,0
+DIEM.US,D,20180202,000000,29.362,29.362,29.0811,29.0811,17762.746341155,0
+DIEM.US,D,20180205,000000,28.9887,29.1511,28.2422,28.4628,24261.111351699,0
+DIEM.US,D,20180206,000000,28.2334,29.0811,28.2072,28.9421,14614.891832327,0
+DIEM.US,D,20180207,000000,28.5124,28.8099,28.3024,28.3024,7886.0956420508,0
+DIEM.US,D,20180208,000000,28.318,28.318,27.4791,27.4791,28836.816206362,0
+DIEM.US,D,20180209,000000,27.9593,28.1304,27.3624,27.9845,8448.8003532694,0
+DIEM.US,D,20180212,000000,28.1897,28.284,28.1051,28.2247,22069.957723005,0
+DIEM.US,D,20180213,000000,28.2762,28.4482,28.2762,28.4482,3393.7163479162,0
+DIEM.US,D,20180214,000000,28.2674,28.8866,28.2626,28.8614,12566.728980341,0
+DIEM.US,D,20180215,000000,29.1744,29.2191,28.9887,29.1569,6978.7728718592,0
+DIEM.US,D,20180216,000000,29.0052,29.2551,29.0052,29.117,19121.673075194,0
+DIEM.US,D,20180220,000000,28.665,28.8186,28.665,28.665,6180.4934277904,0
+DIEM.US,D,20180221,000000,28.9382,29.1355,28.7583,28.7583,4638.4562027142,0
+DIEM.US,D,20180222,000000,28.9109,28.9965,28.8361,28.8526,22846.634243974,0
+DIEM.US,D,20180223,000000,29.0898,29.222,29.0684,29.222,1199.4765873508,0
+DIEM.US,D,20180226,000000,29.3435,29.4378,29.2424,29.4378,30803.710919067,0
+DIEM.US,D,20180227,000000,29.2667,29.2667,28.7768,28.7768,14943.050521319,0
+DIEM.US,D,20180228,000000,28.7972,28.7972,28.665,28.665,3636.492055133,0
+DIEM.US,D,20180301,000000,28.5892,28.7544,28.2762,28.5056,6985.9738462258,0
+DIEM.US,D,20180302,000000,28.2587,28.5386,28.1955,28.5386,5457.309859259,0
+DIEM.US,D,20180305,000000,28.3685,28.7,28.3685,28.6747,35140.754909008,0
+DIEM.US,D,20180306,000000,28.9022,28.9022,28.7496,28.7496,4832.8825106124,0
+DIEM.US,D,20180307,000000,28.5882,28.6825,28.562,28.6825,2018.3302438956,0
+DIEM.US,D,20180308,000000,28.6572,28.665,28.5386,28.6271,41693.641582614,0
+DIEM.US,D,20180309,000000,28.9109,29.047,28.9109,29.047,46500.806327631,0
+DIEM.US,D,20180312,000000,29.0558,29.1404,29.0237,29.1404,8261.5750197378,0
+DIEM.US,D,20180313,000000,29.1899,29.1899,28.8186,28.8186,4190.9670813612,0
+DIEM.US,D,20180314,000000,29.0052,29.0052,28.8186,28.9032,11314.788151176,0
+DIEM.US,D,20180315,000000,28.8021,28.9109,28.7126,28.7506,7784.2532902946,0
+DIEM.US,D,20180316,000000,28.8186,28.8186,28.7535,28.7632,3607.6881576666,0
+DIEM.US,D,20180319,000000,28.5649,28.6222,28.3695,28.3987,11467.037323499,0
+DIEM.US,D,20180320,000000,28.7243,28.8361,28.7243,28.7768,3177.6871169182,0
+DIEM.US,D,20180321,000000,28.8099,29.0558,28.7855,29.0441,63020.870235236,0
+DIEM.US,D,20180322,000000,28.5552,28.665,28.318,28.318,12431.967888623,0
+DIEM.US,D,20180323,000000,28.3598,28.3899,27.9359,27.9359,6765.8297727326,0
+DIEM.US,D,20180326,000000,28.4881,28.5736,28.3607,28.5347,12372.302672443,0
+DIEM.US,D,20180327,000000,28.6154,28.6281,28.2072,28.2072,31675.028817426,0
+DIEM.US,D,20180328,000000,28.107,28.3792,28.1051,28.2791,18136.168297594,0
+DIEM.US,D,20180329,000000,28.5231,28.6436,28.5231,28.6436,1163.4717155178,0
+DIEM.US,D,20180402,000000,28.4978,28.4978,28.0225,28.0225,6934.5383150358,0
+DIEM.US,D,20180403,000000,28.4142,28.4706,28.4142,28.4414,2741.513812427,0
+DIEM.US,D,20180404,000000,27.9126,28.5328,27.9126,28.5231,102877.23464374,0
+DIEM.US,D,20180405,000000,28.5649,28.6145,28.5649,28.6145,586.365055566,0
+DIEM.US,D,20180406,000000,28.4434,28.4434,27.9807,28.072,1530.7214082144,0
+DIEM.US,D,20180409,000000,28.074,28.1897,28.074,28.0944,6282.3357795466,0
+DIEM.US,D,20180410,000000,28.2247,28.2684,28.2072,28.2587,6783.3178533372,0
+DIEM.US,D,20180411,000000,28.2159,28.386,28.2072,28.3539,14587.116645484,0
+DIEM.US,D,20180412,000000,28.4035,28.421,28.3228,28.3831,50438.710595538,0
+DIEM.US,D,20180413,000000,28.1226,28.2198,28.0322,28.072,44365.203072623,0
+DIEM.US,D,20180416,000000,28.0215,28.1284,28.0215,28.1129,48556.170153984,0
+DIEM.US,D,20180417,000000,28.0468,28.1129,28.0215,28.039,41995.053795387,0
+DIEM.US,D,20180418,000000,28.2042,28.2548,28.1984,28.2072,15309.271503392,0
+DIEM.US,D,20180419,000000,28.1897,28.1897,27.9622,28.0468,22153.283283533,0
+DIEM.US,D,20180420,000000,27.8786,27.8864,27.6997,27.6997,3176.6584062944,0
+DIEM.US,D,20180423,000000,27.7503,27.8008,27.5967,27.5967,58460.59603993,0
+DIEM.US,D,20180424,000000,27.759,27.8115,27.4616,27.5199,11112.132158288,0
+DIEM.US,D,20180425,000000,27.3517,27.41,27.3012,27.3945,10695.504355649,0
+DIEM.US,D,20180426,000000,27.5384,27.7522,27.5286,27.6813,20028.995845386,0
+DIEM.US,D,20180427,000000,27.8008,27.8008,27.8008,27.8008,120.3591429846,0
+DIEM.US,D,20180430,000000,27.69,27.69,27.6404,27.6482,4834.93993186,0
+DIEM.US,D,20180501,000000,27.4791,27.5432,27.2584,27.5121,13380.439083767,0
+DIEM.US,D,20180502,000000,27.4275,27.4577,27.411,27.411,6399.6087906598,0
+DIEM.US,D,20180503,000000,27.271,27.271,27.0231,27.2001,4351.445938674,0
+DIEM.US,D,20180504,000000,26.9959,27.3089,26.9959,27.2331,9757.320266743,0
+DIEM.US,D,20180507,000000,27.1913,27.1913,27.0873,27.0873,10643.040113835,0
+DIEM.US,D,20180508,000000,27.0212,27.1136,27.0212,27.1136,5336.9507162744,0
+DIEM.US,D,20180509,000000,27.1738,27.1738,27.0552,27.0805,5370.8981668598,0
+DIEM.US,D,20180510,000000,27.4742,27.5879,27.4314,27.5199,6190.7805340284,0
+DIEM.US,D,20180511,000000,27.69,27.69,27.5121,27.5335,35284.77439634,0
+DIEM.US,D,20180514,000000,27.6638,27.6647,27.5286,27.5286,18674.183953841,0
+DIEM.US,D,20180515,000000,27.1204,27.1913,27.0125,27.064,4301.0391181078,0
+DIEM.US,D,20180516,000000,27.3274,27.447,27.3274,27.3857,13016.275522941,0
+DIEM.US,D,20180517,000000,27.2584,27.2584,27.0475,27.0601,40375.863273526,0
+DIEM.US,D,20180518,000000,26.8939,26.923,26.8501,26.923,6468.5324024544,0
+DIEM.US,D,20180521,000000,27.1145,27.1145,27.0436,27.0863,14506.877216828,0
+DIEM.US,D,20180522,000000,27.2156,27.272,27.1913,27.1913,40185.551808123,0
+DIEM.US,D,20180523,000000,26.8939,27.167,26.8939,27.167,2194.2397605654,0
+DIEM.US,D,20180524,000000,26.784,27.0037,26.784,26.9784,3803.1431761886,0
+DIEM.US,D,20180525,000000,27.0591,27.1388,27.0591,27.1388,1120.2658693182,0
+DIEM.US,D,20180529,000000,26.9784,26.9784,26.6644,26.6644,8228.6562797762,0
+DIEM.US,D,20180530,000000,26.8015,26.9784,26.8015,26.9784,5477.884071735,0
+DIEM.US,D,20180531,000000,26.8676,26.8676,26.784,26.8618,5249.5103132514,0
+DIEM.US,D,20180601,000000,27.1485,27.1738,27.097,27.097,8382.9628733462,0
+DIEM.US,D,20180604,000000,27.2088,27.2662,27.2088,27.2662,4713.5520782516,0
+DIEM.US,D,20180605,000000,27.1204,27.1204,27.0873,27.0873,19085.668203361,0
+DIEM.US,D,20180606,000000,27.2419,27.3264,27.2419,27.3264,2447.3025740202,0
+DIEM.US,D,20180607,000000,27.2253,27.2253,26.9619,27.0552,22982.424046316,0
+DIEM.US,D,20180608,000000,26.9532,27.1077,26.8754,27.0552,86481.644721618,0
+DIEM.US,D,20180611,000000,27.1145,27.1145,27.0329,27.0543,9333.4914897374,0
+DIEM.US,D,20180612,000000,26.9687,26.9687,26.8676,26.8939,7705.042572262,0
+DIEM.US,D,20180613,000000,26.8015,26.9619,26.7753,26.7753,10409.522802232,0
+DIEM.US,D,20180614,000000,26.6975,26.6975,26.6839,26.6839,1212.8498254602,0
+DIEM.US,D,20180615,000000,26.3505,26.3505,26.1813,26.2844,8386.0490052176,0
+DIEM.US,D,20180618,000000,25.9947,26.123,25.9538,26.123,5295.8022913224,0
+DIEM.US,D,20180619,000000,25.8333,26.0783,25.7419,26.0229,172914.94004392,0
+DIEM.US,D,20180620,000000,26.1483,26.1483,26.1123,26.1123,452.632674472,0
+DIEM.US,D,20180621,000000,25.843,25.8984,25.843,25.8984,110421.79835869,0
+DIEM.US,D,20180622,000000,26.1074,26.1308,26.0734,26.0734,2908.1649334826,0
+DIEM.US,D,20180625,000000,25.9791,25.9791,25.7303,25.9111,9724.4015267814,0
+DIEM.US,D,20180626,000000,25.8547,25.9276,25.774,25.8596,18710.188825674,0
+DIEM.US,D,20180627,000000,25.7565,25.7935,25.5553,25.5553,52774.912422188,0
+DIEM.US,D,20180628,000000,25.3366,25.5164,25.3113,25.4911,9645.1908087488,0
+DIEM.US,D,20180629,000000,25.7478,25.8333,25.669,25.7808,6238.1012227232,0
+DIEM.US,D,20180702,000000,25.5339,25.6272,25.5339,25.6175,6047.7897573202,0
+DIEM.US,D,20180703,000000,25.7322,25.7332,25.6992,25.6992,14370.058703862,0
+DIEM.US,D,20180705,000000,25.8508,25.8508,25.5776,25.6039,2106241.7963843,0
+DIEM.US,D,20180706,000000,25.8771,25.9033,25.8644,25.8693,9342.7498853516,0
+DIEM.US,D,20180709,000000,26.0919,26.2105,26.0919,26.2105,25700.277514395,0
+DIEM.US,D,20180710,000000,26.2338,26.2795,26.1842,26.2795,2686.9921493656,0
+DIEM.US,D,20180711,000000,25.9966,26.0734,25.774,25.774,1571.8698331664,0
+DIEM.US,D,20180712,000000,26.0063,26.0229,25.9548,25.9548,27558.128900978,0
+DIEM.US,D,20180713,000000,25.9713,26.0822,25.9713,26.0734,5371.9268774836,0
+DIEM.US,D,20180716,000000,25.9538,26.0141,25.9461,25.9966,196644.20800311,0
+DIEM.US,D,20180717,000000,25.9791,26.261,25.9791,26.261,16232.02493294,0
+DIEM.US,D,20180718,000000,26.0919,26.2115,26.0919,26.2115,1483.4007195196,0
+DIEM.US,D,20180719,000000,25.8596,25.8926,25.808,25.8236,24907.141623446,0
+DIEM.US,D,20180720,000000,26.1415,26.2221,26.1074,26.1074,65251.114867634,0
+DIEM.US,D,20180723,000000,26.1755,26.1755,26.0822,26.0822,3171.5148531754,0
+DIEM.US,D,20180724,000000,26.3466,26.4671,26.3203,26.3291,7792.482975285,0
+DIEM.US,D,20180725,000000,26.4846,26.6644,26.4593,26.6644,31239.884223558,0
+DIEM.US,D,20180726,000000,26.5099,26.5099,26.402,26.402,35951.378880562,0
+DIEM.US,D,20180727,000000,26.5789,26.6392,26.5789,26.6392,713.9251729172,0
+DIEM.US,D,20180730,000000,26.6217,26.6217,26.612,26.612,2755.9157611602,0
+DIEM.US,D,20180731,000000,26.6897,26.7675,26.679,26.7675,6368.7474719458,0
+DIEM.US,D,20180801,000000,26.6392,26.7072,26.6392,26.6849,15398.769327662,0
+DIEM.US,D,20180802,000000,26.1337,26.3203,26.1337,26.3203,6503.5085636636,0
+DIEM.US,D,20180803,000000,26.3203,26.3767,26.3203,26.3767,4855.514144336,0
+DIEM.US,D,20180806,000000,26.2708,26.2756,26.2153,26.2562,3429.7212197492,0
+DIEM.US,D,20180807,000000,26.4759,26.4827,26.4759,26.4759,19623.683859609,0
+DIEM.US,D,20180808,000000,26.2795,26.3553,26.2795,26.296,2869.0739297782,0
+DIEM.US,D,20180809,000000,26.2533,26.261,26.192,26.192,14918.361466348,0
+DIEM.US,D,20180810,000000,25.669,25.7303,25.5689,25.6282,56053.413180238,0
+DIEM.US,D,20180813,000000,25.5164,25.5456,25.2763,25.3366,26612.743837706,0
+DIEM.US,D,20180814,000000,25.5436,25.6253,25.5436,25.6175,18987.9406941,0
+DIEM.US,D,20180815,000000,25.0965,25.2763,25.0469,25.2296,16143.555819293,0
+DIEM.US,D,20180816,000000,25.3968,25.5096,25.3881,25.4406,12332.182958114,0
+DIEM.US,D,20180817,000000,25.4143,25.5776,25.2851,25.5776,22598.714983638,0
+DIEM.US,D,20180820,000000,25.4659,25.5776,25.4571,25.5776,14088.191992941,0
+DIEM.US,D,20180821,000000,25.6875,25.8673,25.6875,25.8022,4853.4567230884,0
+DIEM.US,D,20180822,000000,25.7798,25.8839,25.7798,25.8712,1135.6965286752,0
+DIEM.US,D,20180823,000000,25.7565,25.7565,25.5485,25.5485,18025.067550224,0
+DIEM.US,D,20180824,000000,25.774,25.8926,25.774,25.8897,1653.1379724466,0
+DIEM.US,D,20180827,000000,26.1667,26.226,26.1415,26.1415,6747.3129815042,0
+DIEM.US,D,20180828,000000,26.2445,26.2445,26.1074,26.1074,5809.1288925986,0
+DIEM.US,D,20180829,000000,26.0559,26.2542,26.0559,26.2396,1825.961357245,0
+DIEM.US,D,20180830,000000,25.808,25.8119,25.6447,25.6894,16735.064427978,0
+DIEM.US,D,20180831,000000,25.8333,25.9966,25.7303,25.9888,32453.762759642,0
+DIEM.US,D,20180904,000000,25.4766,25.5388,25.4659,25.497,29652.583731035,0
+DIEM.US,D,20180905,000000,25.2851,25.3531,25.216,25.3113,15326.759583996,0
+DIEM.US,D,20180906,000000,25.2306,25.253,25.1995,25.1995,14273.359905225,0
+DIEM.US,D,20180907,000000,25.3269,25.3269,25.1742,25.1898,6048.818467944,0
+DIEM.US,D,20180910,000000,25.1324,25.1324,25.0605,25.0848,1573.927254414,0
+DIEM.US,D,20180911,000000,24.8748,25.0712,24.8748,25.0712,1135.6965286752,0
+DIEM.US,D,20180912,000000,25.114,25.3395,25.0761,25.2501,6107.4549735006,0
+DIEM.US,D,20180913,000000,25.5602,25.6593,25.4999,25.5699,15406.999012653,0
+DIEM.US,D,20180914,000000,25.6097,25.6438,25.4659,25.4659,19727.583632613,0
+DIEM.US,D,20180917,000000,25.3618,25.4163,25.3443,25.3443,6897.504732579,0
+DIEM.US,D,20180918,000000,25.5252,25.5864,25.5096,25.5864,1458.7116645484,0
+DIEM.US,D,20180919,000000,25.6438,25.7536,25.6438,25.7478,17163.008047479,0
+DIEM.US,D,20180920,000000,25.9111,25.9568,25.8547,25.9568,8540.3555987876,0
+DIEM.US,D,20180921,000000,25.9791,26.0394,25.9791,26.0394,7364.5393557842,0
+DIEM.US,D,20180924,000000,25.7983,25.8372,25.7983,25.8333,2102.6845150472,0
+DIEM.US,D,20180925,000000,25.843,26.0229,25.843,26.0229,14393.71904821,0
+DIEM.US,D,20180926,000000,25.9189,26.0063,25.9189,25.9888,2717.8534680796,0
+DIEM.US,D,20180927,000000,26.227,26.2358,26.2183,26.2358,1042.0838619094,0
+DIEM.US,D,20180928,000000,26.1259,26.1667,26.1074,26.1074,2316.6563247976,0
+DIEM.US,D,20181001,000000,26.2873,26.2873,26.2183,26.226,1709.7170567556,0
+DIEM.US,D,20181002,000000,25.9966,25.9966,25.9616,25.9616,570.934396209,0
+DIEM.US,D,20181003,000000,26.0481,26.0481,25.7225,25.7225,25078.93629762,0
+DIEM.US,D,20181004,000000,25.4571,25.4571,25.148,25.1917,2660.2456731468,0
+DIEM.US,D,20181005,000000,25.2423,25.2423,24.9691,25.0712,7361.4532239128,0
+DIEM.US,D,20181008,000000,25.2083,25.2977,25.1217,25.2977,7752.3632609568,0
+DIEM.US,D,20181009,000000,25.0634,25.2287,25.0634,25.2005,9776.8657685952,0
+DIEM.US,D,20181010,000000,24.5832,24.9604,24.5832,24.5832,6783.3178533372,0
+DIEM.US,D,20181011,000000,24.4889,24.6347,24.3353,24.3956,62217.447238048,0
+DIEM.US,D,20181012,000000,24.798,24.9351,24.7193,24.8661,52194.719630364,0
+DIEM.US,D,20181015,000000,24.8466,24.9516,24.8389,24.9516,23443.286405778,0
+DIEM.US,D,20181016,000000,25.079,25.3113,25.079,25.2851,3939.961689154,0
+DIEM.US,D,20181017,000000,25.0867,25.2326,25.0867,25.1869,18305.905550521,0
+DIEM.US,D,20181018,000000,24.9176,24.9176,24.556,24.556,5416.161434307,0
+DIEM.US,D,20181019,000000,24.8486,24.9351,24.7047,24.7115,6190.7805340284,0
+DIEM.US,D,20181022,000000,24.9516,24.9516,24.763,24.798,50267.944631987,0
+DIEM.US,D,20181023,000000,24.3606,24.6337,24.3256,24.6337,8565.0446537588,0
+DIEM.US,D,20181024,000000,24.6172,24.6172,24.0427,24.0427,37548.966479324,0
+DIEM.US,D,20181025,000000,24.4296,24.6853,24.4296,24.66,65505.206391713,0
+DIEM.US,D,20181026,000000,24.1798,24.3207,23.9494,24.138,182050.91909389,0
+DIEM.US,D,20181029,000000,24.4024,24.4024,23.7696,23.9922,16192.933929236,0
+DIEM.US,D,20181030,000000,24.1292,24.2925,24.1292,24.2663,49736.101239482,0
+DIEM.US,D,20181031,000000,24.5832,24.6678,24.5482,24.6163,8671.0018480102,0
+DIEM.US,D,20181101,000000,24.7893,24.973,24.7893,24.9351,27925.378593675,0
+DIEM.US,D,20181102,000000,25.0867,25.0867,25.0031,25.0537,43445.535774945,0
+DIEM.US,D,20181105,000000,25.1052,25.2851,25.1052,25.2501,7870.6649826938,0
+DIEM.US,D,20181106,000000,25.0712,25.0867,25.0041,25.079,31457.970875804,0
+DIEM.US,D,20181107,000000,25.3793,25.5514,25.3113,25.5067,8608.2504999584,0
+DIEM.US,D,20181108,000000,25.2083,25.2083,24.9176,24.9429,64423.002815475,0
+DIEM.US,D,20181109,000000,24.694,24.728,24.5657,24.5871,15055.179979313,0
+DIEM.US,D,20181112,000000,24.5152,24.5152,24.3003,24.3003,9766.5786623572,0
+DIEM.US,D,20181113,000000,24.5229,24.7193,24.4977,24.5482,6928.366051293,0
+DIEM.US,D,20181114,000000,24.7368,24.7368,24.5745,24.66,6827.5524101606,0
+DIEM.US,D,20181115,000000,25.1305,25.2083,24.7728,25.1305,27585.904087821,0
+DIEM.US,D,20181116,000000,24.9176,25.2433,24.9176,25.2413,5005.7058954108,0
+DIEM.US,D,20181119,000000,25.0284,25.0508,24.9001,24.9429,19258.49158816,0
+DIEM.US,D,20181120,000000,24.6503,24.7368,24.4977,24.5861,119578.35162114,0
+DIEM.US,D,20181121,000000,24.8311,25.0031,24.8311,24.8389,70658.017906327,0
+DIEM.US,D,20181123,000000,24.7543,24.7708,24.7543,24.7708,2406.1541490682,0
+DIEM.US,D,20181126,000000,24.8486,24.8836,24.799,24.8136,1915.4591815156,0
+DIEM.US,D,20181127,000000,24.8039,24.8836,24.7893,24.8836,8554.7575475208,0
+DIEM.US,D,20181128,000000,25.0031,25.4552,24.8748,25.4552,11191.34287632,0
+DIEM.US,D,20181129,000000,25.3025,25.3706,25.2326,25.32,46793.988855414,0
+DIEM.US,D,20181130,000000,25.0537,25.1081,25.0372,25.1081,7301.7880077324,0
+DIEM.US,D,20181203,000000,25.4911,25.4911,25.3793,25.4824,27520.066607898,0
+DIEM.US,D,20181204,000000,25.5096,25.5096,24.9856,24.9856,29789.402244,0
+DIEM.US,D,20181206,000000,24.626,25.0372,24.556,25.0031,33288.047075544,0
+DIEM.US,D,20181207,000000,25.0031,25.0965,24.4977,24.4977,76409.539003993,0
+DIEM.US,D,20181210,000000,24.4627,24.5054,24.2235,24.4354,36135.518082223,0
+DIEM.US,D,20181211,000000,24.5832,24.5842,24.4004,24.522,41949.79052794,0
+DIEM.US,D,20181212,000000,24.9001,24.9429,24.8029,24.8029,35422.621619929,0
+DIEM.US,D,20181213,000000,24.8923,24.9779,24.8039,24.9215,78056.504712696,0
+DIEM.US,D,20181214,000000,24.6435,24.764,24.6094,24.6512,17133.175439389,0
+DIEM.US,D,20181217,000000,24.6503,24.7076,24.4597,24.4597,22305.532455855,0
+DIEM.US,D,20181218,000000,24.7543,24.763,24.6094,24.6853,84672.142734354,0
+DIEM.US,D,20181219,000000,24.9263,25.0119,24.2576,24.4141,44676.902391634,0
+DIEM.US,D,20181220,000000,24.7796,24.8253,24.5783,24.7193,75487.814285068,0
+DIEM.US,D,20181221,000000,24.6658,24.7611,24.2002,24.3538,75332.478980874,0
+DIEM.US,D,20181224,000000,24.4461,24.6755,24.3723,24.3723,129084.66649567,0
+DIEM.US,D,20181226,000000,24.4296,24.8019,24.3062,24.8019,60340.050349613,0
+DIEM.US,D,20181227,000000,24.6804,24.6804,24.4024,24.6804,19546.530562824,0
+DIEM.US,D,20181228,000000,24.7873,24.9322,24.7621,24.8612,19844.856643726,0
+DIEM.US,D,20181231,000000,24.9672,24.9672,24.7932,24.8612,27869.82821999,0
+DIEM.US,D,20190102,000000,24.7465,24.87,24.7465,24.8097,59069.59272922,0
+DIEM.US,D,20190103,000000,24.5268,24.589,24.4082,24.487,21794.263275827,0
+DIEM.US,D,20190104,000000,25.0547,25.2296,24.905,25.2034,17410.927307815,0
+DIEM.US,D,20190107,000000,25.0547,25.1771,25.0547,25.0887,28076.599055373,0
+DIEM.US,D,20190108,000000,24.9934,25.1587,24.9934,25.0984,22453.666785683,0
+DIEM.US,D,20190109,000000,25.1869,25.495,25.1869,25.3531,69478.086820828,0
+DIEM.US,D,20190110,000000,25.2744,25.566,25.2744,25.5397,135728.07970417,0
+DIEM.US,D,20190111,000000,25.3443,25.4173,25.3366,25.4173,46406.164950242,0
+DIEM.US,D,20190114,000000,25.2773,25.3687,25.2656,25.2685,3154.0267725708,0
+DIEM.US,D,20190115,000000,25.4163,25.425,25.3443,25.425,3556.2526264766,0
+DIEM.US,D,20190116,000000,25.5942,25.705,25.5845,25.6525,10720.19341062,0
+DIEM.US,D,20190117,000000,25.4697,25.7332,25.4697,25.7332,8387.0777158414,0
+DIEM.US,D,20190118,000000,25.7487,25.8479,25.7235,25.8391,7342.9364326844,0
+DIEM.US,D,20190122,000000,25.5397,25.5397,25.3443,25.4513,102343.33382999,0
+DIEM.US,D,20190123,000000,25.6165,25.705,25.5213,25.705,18903.586422949,0
+DIEM.US,D,20190124,000000,25.6972,25.8119,25.6972,25.8119,48189.949171911,0
+DIEM.US,D,20190125,000000,25.9538,26.0102,25.9538,25.9908,3633.4059232616,0
+DIEM.US,D,20190128,000000,25.775,25.8391,25.634,25.8391,33864.125024872,0
+DIEM.US,D,20190129,000000,25.9091,25.9451,25.8839,25.9451,28514.829781112,0
+DIEM.US,D,20190130,000000,25.9354,26.367,25.9354,26.3145,6759.6575089898,0
+DIEM.US,D,20190131,000000,26.4554,26.5381,26.4554,26.5177,47124.204965654,0
+DIEM.US,D,20190201,000000,26.4205,26.4516,26.3767,26.4467,12890.772826838,0
+DIEM.US,D,20190204,000000,26.2795,26.4554,26.2795,26.3855,4096.3257039716,0
+DIEM.US,D,20190205,000000,26.4788,26.6839,26.4788,26.6226,6260.7328564468,0
+DIEM.US,D,20190206,000000,26.6295,26.6314,26.3855,26.3855,4513.9822172344,0
+DIEM.US,D,20190207,000000,26.2377,26.3223,26.0676,26.2435,5656.8797202762,0
+DIEM.US,D,20190208,000000,26.0161,26.1133,26.0161,26.0695,1460.769085796,0
+DIEM.US,D,20190211,000000,25.9616,25.9937,25.915,25.915,4882.2606205548,0
+DIEM.US,D,20190212,000000,26.0676,26.2882,26.0511,26.1473,242203.74410997,0
+DIEM.US,D,20190213,000000,26.0919,26.0919,25.8615,25.8693,3689.9850075706,0
+DIEM.US,D,20190214,000000,25.843,26.0511,25.8294,26.0326,4592.1642246432,0
+DIEM.US,D,20190215,000000,25.9432,26.0093,25.9432,26.0034,1789.956485412,0
+DIEM.US,D,20190219,000000,26.1113,26.261,26.1113,26.1473,2816636.4344406,0
+DIEM.US,D,20190220,000000,26.3942,26.402,26.2873,26.331,13627.329633479,0
+DIEM.US,D,20190221,000000,26.2387,26.2435,26.2387,26.2435,320.9577146256,0
+DIEM.US,D,20190222,000000,26.5439,26.5925,26.4914,26.5711,11288.041674957,0
+DIEM.US,D,20190225,000000,26.7014,26.8248,26.6887,26.7111,7865.5214295748,0
+DIEM.US,D,20190226,000000,26.5789,26.6936,26.5789,26.6742,5245.3954707562,0
+DIEM.US,D,20190227,000000,26.3699,26.5002,26.3699,26.4729,3388.5727947972,0
+DIEM.US,D,20190228,000000,26.1823,26.2212,26.1308,26.1463,3526.4200183864,0
+DIEM.US,D,20190301,000000,26.2017,26.2017,26.1308,26.157,2059.4786688476,0
+DIEM.US,D,20190304,000000,26.1551,26.1648,25.9266,26.0783,7989.9954150546,0
+DIEM.US,D,20190305,000000,26.1551,26.2882,26.1551,26.2795,5845.1337644316,0
+DIEM.US,D,20190306,000000,26.226,26.2338,26.1026,26.1026,5747.4062551706,0
+DIEM.US,D,20190307,000000,25.8839,25.9091,25.7585,25.7973,3316.5630511312,0
+DIEM.US,D,20190308,000000,25.6622,25.7682,25.6088,25.7682,1873027.9544157,0
+DIEM.US,D,20190311,000000,25.9976,26.1259,25.9976,26.1201,81133.378188482,0
+DIEM.US,D,20190312,000000,26.1123,26.2144,26.1123,26.1385,108626.69832016,0
+DIEM.US,D,20190313,000000,26.1648,26.2173,26.1648,26.2037,4095.2969933478,0
+DIEM.US,D,20190314,000000,26.1026,26.1026,26.0656,26.0948,2697.2792556036,0
+DIEM.US,D,20190315,000000,26.2882,26.4729,26.2882,26.4729,2509.0252114482,0
+DIEM.US,D,20190318,000000,26.5536,26.7062,26.5536,26.6674,9491.9129258026,0
+DIEM.US,D,20190319,000000,26.6839,26.6839,26.5177,26.5536,148318.46902886,0
+DIEM.US,D,20190320,000000,26.4506,26.716,26.4117,26.6188,3696.1572713134,0
+DIEM.US,D,20190321,000000,26.5604,26.609,26.4486,26.609,3625.1762382712,0
+DIEM.US,D,20190322,000000,26.1551,26.1551,25.9548,25.9548,52462.184392552,0
+DIEM.US,D,20190325,000000,26.0501,26.0987,25.9976,26.0987,2625.2695119376,0
+DIEM.US,D,20190326,000000,26.1745,26.1745,26.0899,26.121,1621.2479431088,0
+DIEM.US,D,20190327,000000,25.9568,25.9626,25.8158,25.8615,4031.5169346722,0
+DIEM.US,D,20190328,000000,25.9266,26.017,25.8839,25.9976,5583.8412659864,0
+DIEM.US,D,20190329,000000,26.2435,26.2435,26.0724,26.1308,36854.586808259,0
+DIEM.US,D,20190401,000000,26.4039,26.5186,26.4039,26.5186,2719.9108893272,0
+DIEM.US,D,20190402,000000,26.4467,26.4467,26.3582,26.4166,388445.24638938,0
+DIEM.US,D,20190403,000000,26.5002,26.6226,26.4652,26.5264,8926.1220827126,0
+DIEM.US,D,20190404,000000,26.4467,26.5906,26.4467,26.5439,1691.2002655272,0
+DIEM.US,D,20190405,000000,26.7325,26.7374,26.6761,26.7014,2383.5225153446,0
+DIEM.US,D,20190408,000000,26.5468,26.575,26.5468,26.575,357.9912970824,0
+DIEM.US,D,20190409,000000,26.5614,26.5954,26.5536,26.5536,6595.0638091818,0
+DIEM.US,D,20190410,000000,26.6333,26.7286,26.6333,26.6849,7482.8410775212,0
+DIEM.US,D,20190411,000000,26.4554,26.4554,26.367,26.4205,2366.03443474,0
+DIEM.US,D,20190412,000000,26.6411,26.6411,26.5361,26.5663,3121.1080326092,0
+DIEM.US,D,20190415,000000,26.5361,26.5536,26.4914,26.5478,11492.755089094,0
+DIEM.US,D,20190416,000000,26.6674,26.7364,26.6674,26.7199,4861.6864080788,0
+DIEM.US,D,20190417,000000,26.8336,26.8414,26.7636,26.7947,2227.158500527,0
+DIEM.US,D,20190418,000000,26.7111,26.7714,26.6411,26.7004,4759.8440563226,0
+DIEM.US,D,20190422,000000,26.5361,26.6051,26.5361,26.6051,2660.2456731468,0
+DIEM.US,D,20190423,000000,26.5711,26.5954,26.5507,26.5896,8572.2456281254,0
+DIEM.US,D,20190424,000000,26.4467,26.4467,26.2523,26.2727,3525.3913077626,0
+DIEM.US,D,20190425,000000,26.2435,26.3057,26.2008,26.2882,13944.172505609,0
+DIEM.US,D,20190426,000000,26.367,26.3855,26.331,26.3631,2877.3036147686,0
+DIEM.US,D,20190429,000000,26.403,26.437,26.3592,26.3864,4022.258539058,0
+DIEM.US,D,20190430,000000,26.3582,26.4914,26.3232,26.3981,224571.64401804,0
+DIEM.US,D,20190501,000000,26.4214,26.5789,26.2416,26.2416,866.1743452396,0
+DIEM.US,D,20190502,000000,26.2882,26.3057,26.2037,26.2212,13888.622131924,0
+DIEM.US,D,20190503,000000,26.3855,26.5079,26.3855,26.5079,9809.7845085568,0
+DIEM.US,D,20190506,000000,25.9451,26.226,25.9451,26.226,117323.41793377,0
+DIEM.US,D,20190507,000000,25.9091,25.9091,25.741,25.8421,15272.237920935,0
+DIEM.US,D,20190508,000000,25.8887,25.9179,25.8051,25.8051,16682.600186165,0
+DIEM.US,D,20190509,000000,25.425,25.5942,25.2092,25.4863,20936.318615578,0
+DIEM.US,D,20190510,000000,25.5213,25.7332,25.3803,25.6496,19934.354467996,0
+DIEM.US,D,20190513,000000,24.939,24.9934,24.8427,24.9341,6053.962021063,0
+DIEM.US,D,20190514,000000,25.2044,25.2744,25.2044,25.2471,16034.512493171,0
+DIEM.US,D,20190515,000000,25.1334,25.2948,25.1334,25.2656,5013.9355804012,0
+DIEM.US,D,20190516,000000,25.2471,25.3861,25.1752,25.1752,57702.43631019,0
+DIEM.US,D,20190517,000000,24.9837,25.0284,24.905,24.9118,3518.190333396,0
+DIEM.US,D,20190520,000000,24.9672,25.0372,24.9672,25.0372,4743.3846863418,0
+DIEM.US,D,20190521,000000,25.0722,25.2296,25.0722,25.1937,6509.6808274064,0
+DIEM.US,D,20190522,000000,25.1519,25.1888,25.1208,25.1392,14022.354513018,0
+DIEM.US,D,20190523,000000,24.8612,24.974,24.8165,24.9205,22917.615277016,0
+DIEM.US,D,20190524,000000,25.147,25.147,25.0284,25.0547,3042.9260252004,0
+DIEM.US,D,20190528,000000,25.1334,25.1334,24.9234,24.9234,38188.824487327,0
+DIEM.US,D,20190529,000000,24.9827,25.1208,24.9458,25.1208,22602.829826134,0
+DIEM.US,D,20190530,000000,25.2219,25.3132,25.2219,25.2928,7286.3573483754,0
+DIEM.US,D,20190531,000000,25.2569,25.3628,25.2569,25.358,21718.138689666,0
+DIEM.US,D,20190603,000000,25.6175,25.6185,25.6156,25.6156,652.2025354892,0
+DIEM.US,D,20190604,000000,25.5047,25.6263,25.5047,25.6263,2827.9255048262,0
+DIEM.US,D,20190605,000000,25.4863,25.4931,25.4863,25.4931,712.8964622934,0
+DIEM.US,D,20190606,000000,25.495,25.566,25.4678,25.5582,99309.666200404,0
+DIEM.US,D,20190607,000000,25.67,25.7332,25.6515,25.6544,6431.4988199976,0
+DIEM.US,D,20190610,000000,25.7935,25.8479,25.7847,25.8265,2766.2028673982,0
+DIEM.US,D,20190611,000000,26.0618,26.0967,25.9995,26.0598,10615.264926992,0
+DIEM.US,D,20190612,000000,25.9461,25.9587,25.8391,25.8566,2515.197475191,0
+DIEM.US,D,20190613,000000,25.9276,25.9364,25.7944,25.8839,41553.736937777,0
+DIEM.US,D,20190614,000000,25.7235,25.7322,25.6515,25.6515,4525.2980340962,0
+DIEM.US,D,20190617,000000,25.6603,25.7497,25.6603,25.6885,5109.6056684146,0
+DIEM.US,D,20190618,000000,26.1852,26.2299,26.0792,26.1551,9816.9854829234,0
+DIEM.US,D,20190619,000000,26.2202,26.3456,26.1813,26.3096,6635.18352351,0
+DIEM.US,D,20190620,000000,26.6664,26.6936,26.5692,26.6382,6815.207882675,0
+DIEM.US,D,20190621,000000,26.5517,26.5585,26.506,26.5332,3108.7635051236,0
+DIEM.US,D,20190624,000000,26.4982,26.5818,26.4982,26.5322,3788.7412274554,0
+DIEM.US,D,20190625,000000,26.5157,26.5157,26.3194,26.3816,125438.91604492,0
+DIEM.US,D,20190626,000000,26.5157,26.5692,26.4934,26.5517,208388.99719504,0
+DIEM.US,D,20190627,000000,26.6304,26.7111,26.6304,26.6479,10731.509227482,0
+DIEM.US,D,20190628,000000,26.6956,26.7374,26.6343,26.6343,4753.6717925798,0
+DIEM.US,D,20190701,000000,26.9862,26.9862,26.7811,26.7918,1854.7652547114,0
+DIEM.US,D,20190702,000000,26.7471,26.785,26.6839,26.7121,175529.92244962,0
+DIEM.US,D,20190703,000000,26.6217,26.6897,26.612,26.6897,2915.3659078492,0
+DIEM.US,D,20190705,000000,26.5157,26.542,26.4661,26.5245,2040.9618776192,0
+DIEM.US,D,20190708,000000,26.3728,26.4623,26.3728,26.4438,5555.03736852,0
+DIEM.US,D,20190709,000000,26.3728,26.4175,26.3456,26.3748,4037.689198415,0
+DIEM.US,D,20190710,000000,26.5692,26.6401,26.5692,26.6246,13893.765685043,0
+DIEM.US,D,20190711,000000,26.6664,26.6664,26.5109,26.5692,4676.5184957948,0
+DIEM.US,D,20190712,000000,26.4982,26.5536,26.4836,26.5536,4536.613850958,0
+DIEM.US,D,20190715,000000,26.612,26.612,26.5857,26.5915,6393.436526917,0
+DIEM.US,D,20190716,000000,26.5945,26.609,26.506,26.5167,7087.816197982,0
+DIEM.US,D,20190717,000000,26.5245,26.5731,26.5099,26.5099,1885.6265734254,0
+DIEM.US,D,20190718,000000,26.5857,26.6654,26.5371,26.6654,5573.5541597484,0
+DIEM.US,D,20190719,000000,26.7286,26.7286,26.5099,26.5274,4612.7384371192,0
+DIEM.US,D,20190722,000000,26.5857,26.5857,26.542,26.5604,5548.8651047772,0
+DIEM.US,D,20190723,000000,26.5342,26.577,26.5245,26.5702,1808.4732766404,0
+DIEM.US,D,20190724,000000,26.5128,26.5604,26.5128,26.5313,1406.2474227346,0
+DIEM.US,D,20190725,000000,26.3991,26.3991,26.2464,26.2464,6218.555720871,0
+DIEM.US,D,20190726,000000,26.3339,26.3757,26.2844,26.3757,17243.247476136,0
+DIEM.US,D,20190729,000000,26.2912,26.333,26.2474,26.333,3228.0939374844,0
+DIEM.US,D,20190730,000000,26.1492,26.1823,26.1104,26.157,2355.747328502,0
+DIEM.US,D,20190731,000000,26.2066,26.2066,25.9227,25.9227,3472.9270659488,0
+DIEM.US,D,20190801,000000,25.9364,26.0792,25.5047,25.5047,1552.3243313142,0
+DIEM.US,D,20190802,000000,25.287,25.3755,25.2695,25.3132,1919.5740240108,0
+DIEM.US,D,20190805,000000,24.8058,24.8058,24.5725,24.5725,5582.8125553626,0
+DIEM.US,D,20190806,000000,24.8515,24.8777,24.7446,24.8661,10237.728128058,0
+DIEM.US,D,20190807,000000,24.6114,24.9555,24.6114,24.9555,2445.2451527726,0
+DIEM.US,D,20190808,000000,25.1256,25.2112,25.1256,25.2112,3459.5538278394,0
+DIEM.US,D,20190809,000000,24.9409,25.0595,24.9409,25.0206,2355.747328502,0
+DIEM.US,D,20190812,000000,24.7728,24.7728,24.7533,24.7533,14613.863121703,0
+DIEM.US,D,20190813,000000,25.1256,25.1256,25.0012,25.0012,1765.2674304408,0
+DIEM.US,D,20190814,000000,24.5317,24.5317,24.3791,24.3791,15144.677803584,0
+DIEM.US,D,20190815,000000,24.45,24.5113,24.38,24.4938,8200.8810929336,0
+DIEM.US,D,20190816,000000,24.6289,24.7154,24.6289,24.7047,1004.0215688288,0
+DIEM.US,D,20190819,000000,24.8243,24.8243,24.6026,24.6493,20412.704908063,0
+DIEM.US,D,20190820,000000,24.8058,24.8068,24.7786,24.7786,2716.8247574558,0
+DIEM.US,D,20190821,000000,24.9487,24.9759,24.869,24.9273,3794.9134911982,0
+DIEM.US,D,20190822,000000,24.6328,24.7183,24.6328,24.7125,704.666777303,0
+DIEM.US,D,20190823,000000,24.6746,24.6746,24.3538,24.3946,7061.0697217632,0
+DIEM.US,D,20190826,000000,24.5045,24.5375,24.5045,24.5064,2676.7050431276,0
+DIEM.US,D,20190827,000000,24.6464,24.6464,24.4734,24.5336,3596.3723408048,0
+DIEM.US,D,20190828,000000,24.5832,24.6221,24.5832,24.6221,2027.5886395098,0
+DIEM.US,D,20190829,000000,24.7971,24.8671,24.763,24.8515,2101.6558044234,0
+DIEM.US,D,20190830,000000,25.0381,25.0527,25.0158,25.0527,3657.066267609,0
+DIEM.US,D,20190903,000000,24.9672,24.9944,24.8933,24.9856,36183.867481541,0
+DIEM.US,D,20190904,000000,25.2967,25.3492,25.2685,25.3453,19646.315493332,0
+DIEM.US,D,20190905,000000,25.6243,25.6515,25.5281,25.5281,13808.382703267,0
+DIEM.US,D,20190906,000000,25.7575,25.8479,25.6962,25.7186,10191.436149987,0
+DIEM.US,D,20190909,000000,25.8032,25.8032,25.7458,25.7458,1918.545313387,0
+DIEM.US,D,20190910,000000,25.8032,25.8382,25.774,25.7818,3791.8273593268,0
+DIEM.US,D,20190911,000000,25.9636,25.9723,25.8654,25.9364,48029.470314598,0
+DIEM.US,D,20190912,000000,25.9995,26.2202,25.9995,26.0734,12034.885587836,0
+DIEM.US,D,20190913,000000,26.2037,26.3096,26.159,26.1784,320140.9183903,0
+DIEM.US,D,20190916,000000,26.0705,26.2212,26.0433,26.1172,306557.82331365,0
+DIEM.US,D,20190917,000000,25.982,26.0579,25.9684,26.0579,404.2832751534,0
+DIEM.US,D,20190918,000000,26.0326,26.0326,25.8761,26.0054,2466.8480758724,0
+DIEM.US,D,20190919,000000,25.985,25.985,25.8304,25.8304,3593.2862089334,0
+DIEM.US,D,20190920,000000,26.0433,26.0433,25.9218,25.9218,125357.64790564,0
+DIEM.US,D,20190923,000000,25.8032,26.018,25.8032,25.9762,4044.8901727816,0
+DIEM.US,D,20190924,000000,25.9189,25.9189,25.7526,25.775,23264.290757237,0
+DIEM.US,D,20190925,000000,25.7235,25.8032,25.6962,25.7983,16043.770888785,0
+DIEM.US,D,20190926,000000,25.9101,25.9101,25.7964,25.845,1738.520954222,0
+DIEM.US,D,20190927,000000,25.8391,25.8391,25.5456,25.6331,2085.1964344426,0
+DIEM.US,D,20190930,000000,25.7672,25.7682,25.7458,25.7458,617.22637428,0
+DIEM.US,D,20191001,000000,25.601,25.6331,25.5553,25.5874,5102.404694048,0
+DIEM.US,D,20191002,000000,25.4396,25.4396,25.2782,25.3881,9207.9887936338,0
+DIEM.US,D,20191003,000000,25.6243,25.6243,25.4659,25.6097,2461.7045227534,0
+DIEM.US,D,20191004,000000,25.5718,25.7458,25.5718,25.7458,6900.5908644504,0
+DIEM.US,D,20191007,000000,25.6292,25.6292,25.5135,25.5135,800.3368653164,0
+DIEM.US,D,20191008,000000,25.426,25.4834,25.3842,25.3842,2416.4412553062,0
+DIEM.US,D,20191009,000000,25.5465,25.5495,25.5096,25.5096,2818.667109212,0
+DIEM.US,D,20191010,000000,25.7293,25.7293,25.6447,25.6972,3267.1849411888,0
+DIEM.US,D,20191011,000000,25.9995,26.1502,25.9995,26.0705,636.7718761322,0
+DIEM.US,D,20191014,000000,25.9548,25.9937,25.9402,25.9402,4411.1111548544,0
+DIEM.US,D,20191015,000000,26.0083,26.0851,26.0083,26.0851,790.0497590784,0
+DIEM.US,D,20191016,000000,26.0345,26.2017,26.0345,26.1998,6131.115317848,0
+DIEM.US,D,20191017,000000,26.3048,26.3087,26.2746,26.3087,2682.8773068704,0
+DIEM.US,D,20191018,000000,26.2115,26.2659,26.2037,26.2056,2209.6704199224,0
+DIEM.US,D,20191021,000000,26.2474,26.3271,26.2299,26.2562,3660.1523994804,0
+DIEM.US,D,20191022,000000,26.4341,26.4797,26.4341,26.4797,1418.5919502202,0
+DIEM.US,D,20191023,000000,26.5653,26.5653,26.5653,26.5653,80.2394286564,0
+DIEM.US,D,20191024,000000,26.6567,26.6567,26.5857,26.5877,2904458.489105,0
+DIEM.US,D,20191025,000000,26.6061,26.7043,26.6061,26.7004,4359.6756236644,0
+DIEM.US,D,20191028,000000,26.7714,26.7908,26.7374,26.7461,1544.0946463238,0
+DIEM.US,D,20191029,000000,26.6761,26.7199,26.6576,26.6576,115756.69165372,0
+DIEM.US,D,20191030,000000,26.6188,26.7928,26.6158,26.7928,4591.1355140194,0
+DIEM.US,D,20191031,000000,26.6042,26.6042,26.4963,26.5381,2500.7955264578,0
+DIEM.US,D,20191101,000000,26.8064,26.9152,26.8064,26.9152,1248.8546972932,0
+DIEM.US,D,20191104,000000,27.0679,27.0922,27.0154,27.0338,3289.8165749124,0
+DIEM.US,D,20191105,000000,27.236,27.236,27.1554,27.1991,1824.9326466212,0
+DIEM.US,D,20191106,000000,27.1106,27.1106,27.0727,27.1067,23979.244640778,0
+DIEM.US,D,20191107,000000,27.3352,27.377,27.2535,27.2584,3064604.0441757,0
+DIEM.US,D,20191108,000000,27.0649,27.1048,27.028,27.0329,4323.6707518314,0
+DIEM.US,D,20191111,000000,26.7986,26.8647,26.7986,26.853,16263.914962278,0
+DIEM.US,D,20191112,000000,26.749,26.749,26.646,26.646,5953.1483799306,0
+DIEM.US,D,20191113,000000,26.4943,26.5439,26.4623,26.5439,14031.612908632,0
+DIEM.US,D,20191114,000000,26.5157,26.5254,26.4486,26.5254,5917.1435080976,0
+DIEM.US,D,20191115,000000,26.7325,26.7451,26.6994,26.7082,2216.871394289,0
+DIEM.US,D,20191118,000000,26.6226,26.646,26.577,26.5954,2395.8670428302,0
+DIEM.US,D,20191119,000000,26.6936,26.6936,26.6285,26.6285,676.8915904604,0
+DIEM.US,D,20191120,000000,26.612,26.7111,26.5488,26.6071,6587.8628348152,0
+DIEM.US,D,20191121,000000,26.506,26.54,26.4593,26.5264,5744.3201232992,0
+DIEM.US,D,20191122,000000,26.5118,26.542,26.4623,26.5361,23178.907775462,0
+DIEM.US,D,20191125,000000,26.6304,26.6917,26.6304,26.6839,3255.869124327,0
+DIEM.US,D,20191126,000000,26.4759,26.5313,26.4175,26.5313,8676.1454011292,0
+DIEM.US,D,20191127,000000,26.4943,26.5274,26.4516,26.5196,1357.898023416,0
+DIEM.US,D,20191129,000000,26.1677,26.1677,26.1317,26.1317,4763.9588988178,0
+DIEM.US,D,20191202,000000,26.1327,26.1327,26.0783,26.1026,5696.9994346044,0
+DIEM.US,D,20191203,000000,25.982,26.0044,25.9315,26.0044,19501.267295377,0
+DIEM.US,D,20191204,000000,26.2299,26.2882,26.2299,26.2669,17356.405644754,0
+DIEM.US,D,20191205,000000,26.3271,26.3913,26.2844,26.3456,7803.7987921468,0
+DIEM.US,D,20191206,000000,26.4088,26.4982,26.4088,26.4661,11469.094744746,0
+DIEM.US,D,20191209,000000,26.4885,26.507,26.4311,26.4311,3865.8945242404,0
+DIEM.US,D,20191210,000000,26.3728,26.4224,26.3553,26.4224,2807.3512923502,0
+DIEM.US,D,20191211,000000,26.5711,26.8987,26.5711,26.784,35258.027920121,0
+DIEM.US,D,20191212,000000,26.8316,27.0854,26.8316,27.0805,49933.613679252,0
+DIEM.US,D,20191213,000000,27.2078,27.2078,27.0951,27.1155,3055.270552686,0
+DIEM.US,D,20191216,000000,27.236,27.3332,27.236,27.273,18706.073983179,0
+DIEM.US,D,20191217,000000,27.4509,27.4985,27.4052,27.4752,6580.6618604486,0
+DIEM.US,D,20191218,000000,27.62,27.62,27.5257,27.5821,10065.933453883,0
+DIEM.US,D,20191219,000000,27.5724,27.6385,27.5452,27.6064,18344.996554225,0
+DIEM.US,D,20191220,000000,27.6618,27.6803,27.6288,27.6715,1355.8406021684,0
+DIEM.US,D,20191223,000000,27.7143,27.7143,27.6676,27.6949,5122.978906524,0
+DIEM.US,D,20191224,000000,27.7133,27.7318,27.6472,27.6774,1555.4104631856,0
+DIEM.US,D,20191226,000000,27.761,27.8698,27.6297,27.8698,13621.157369736,0
+DIEM.US,D,20191227,000000,28.0234,28.0234,27.8971,27.9466,11481.439272232,0
+DIEM.US,D,20191230,000000,27.9923,27.9933,27.831,27.831,5006.7346060346,0
+DIEM.US,D,20191231,000000,27.8543,27.9165,27.8261,27.9058,155495.78305111,0
+DIEM.US,D,20200102,000000,28.0779,28.2363,28.0419,28.2363,7842.8897958512,0
+DIEM.US,D,20200103,000000,27.8358,27.9534,27.83,27.83,4522.2119022248,0
+DIEM.US,D,20200106,000000,27.7678,27.7678,27.7678,27.7678,1370.2425509016,0
+DIEM.US,D,20200107,000000,27.6754,27.761,27.6754,27.7357,14258.957956492,0
+DIEM.US,D,20200108,000000,27.7785,27.9768,27.7386,27.8203,22302.446323984,0
+DIEM.US,D,20200109,000000,27.9194,27.9865,27.8951,27.9272,2686.9921493656,0
+DIEM.US,D,20200110,000000,28.0234,28.1061,27.9952,28.0127,116884.1584974,0
+DIEM.US,D,20200113,000000,28.0876,28.3316,28.0876,28.316,4247.5461656702,0
+DIEM.US,D,20200114,000000,28.2247,28.2422,28.1877,28.2227,3053.2131314384,0
+DIEM.US,D,20200115,000000,28.0934,28.1051,28.0497,28.0808,912.4663233106,0
+DIEM.US,D,20200116,000000,28.2091,28.2324,28.144,28.1965,2176.7516799608,0
+DIEM.US,D,20200117,000000,28.2762,28.3471,28.2256,28.3471,8620.595027444,0
+DIEM.US,D,20200121,000000,27.8076,27.9087,27.7542,27.7542,18686.528481327,0
+DIEM.US,D,20200122,000000,27.9116,27.9486,27.83,27.8864,26348.365207389,0
+DIEM.US,D,20200123,000000,27.5452,27.6968,27.4314,27.6968,6658.8438678574,0
+DIEM.US,D,20200124,000000,27.6657,27.6657,27.4139,27.5199,8536.2407562924,0
+DIEM.US,D,20200127,000000,26.6644,26.8608,26.5614,26.7792,10989.715594055,0
+DIEM.US,D,20200128,000000,26.8316,26.9736,26.7092,26.9639,8969.3279289122,0
+DIEM.US,D,20200129,000000,27.0018,27.0018,26.9366,26.9668,17163.008047479,0
+DIEM.US,D,20200130,000000,26.4584,26.6479,26.3835,26.6479,133838.33828825,0
+DIEM.US,D,20200131,000000,26.2134,26.2134,25.9937,26.087,5262.8835513608,0
+DIEM.US,D,20200203,000000,26.1677,26.3077,26.1677,26.2387,6023.100702349,0
+DIEM.US,D,20200204,000000,26.7296,26.821,26.6926,26.7228,12482.374709189,0
+DIEM.US,D,20200205,000000,27.0766,27.0854,26.8608,26.8958,3940.9903997778,0
+DIEM.US,D,20200206,000000,26.9016,26.9016,26.8054,26.8054,5549.893815401,0
+DIEM.US,D,20200207,000000,26.5799,26.5799,26.436,26.4545,21737.684191518,0
+DIEM.US,D,20200210,000000,26.5245,26.5459,26.4866,26.5459,2340.316669145,0
+DIEM.US,D,20200211,000000,26.7762,26.8696,26.7762,26.7898,2426.7283615442,0
+DIEM.US,D,20200212,000000,27.0397,27.132,26.9551,27.0727,5910.9712443548,0
+DIEM.US,D,20200213,000000,26.8103,26.8987,26.7957,26.7986,29888.158463885,0
+DIEM.US,D,20200214,000000,26.889,26.889,26.7587,26.8093,4026.3733815532,0
+DIEM.US,D,20200218,000000,26.6265,26.7422,26.5886,26.6363,3166.3713000564,0
+DIEM.US,D,20200219,000000,26.8433,26.8433,26.8054,26.8326,3784.6263849602,0
+DIEM.US,D,20200220,000000,26.5954,26.6129,26.3641,26.4438,4049.0050152768,0
+DIEM.US,D,20200221,000000,26.4486,26.505,26.3553,26.4292,16329.752442201,0
+DIEM.US,D,20200224,000000,25.4561,25.6097,25.4561,25.5582,27041.716167831,0
+DIEM.US,D,20200225,000000,25.7371,25.7458,25.2306,25.2471,11950.531316685,0
+DIEM.US,D,20200226,000000,25.4377,25.5475,25.3346,25.3395,9525.860376388,0
+DIEM.US,D,20200227,000000,25.1558,25.2559,24.8787,24.8787,7198.9169453524,0
+DIEM.US,D,20200228,000000,24.0029,24.4636,23.998,24.4627,3911991.0472929,0
+DIEM.US,D,20200302,000000,24.5939,25.0148,24.5074,25.0148,27325.640299999,0
+DIEM.US,D,20200303,000000,24.8758,25.3803,24.693,24.8777,20153.469830866,0
+DIEM.US,D,20200304,000000,25.2024,25.2209,25.0722,25.2112,7080.6152236154,0
+DIEM.US,D,20200305,000000,25.0148,25.0722,24.5657,24.5657,18641.26521388,0
+DIEM.US,D,20200306,000000,24.2566,24.3412,24.1438,24.3412,19331.53004245,0
+DIEM.US,D,20200309,000000,22.4582,22.8509,21.7641,22.4747,53553.646364404,0
+DIEM.US,D,20200310,000000,23.338,23.5703,22.8791,23.5411,73206.134121479,0
+DIEM.US,D,20200311,000000,23.0395,23.0667,22.5856,22.673,54333.409017245,0
+DIEM.US,D,20200312,000000,20.6589,20.9204,20.1067,20.5082,31767.612773568,0
+DIEM.US,D,20200313,000000,21.9897,22.0354,20.7979,21.5065,16025.254097556,0
+DIEM.US,D,20200316,000000,19.1978,20.0698,19.1978,19.3125,19990.933552305,0
+DIEM.US,D,20200317,000000,19.609,20.2457,19.3757,20.2,27179.56339142,0
+DIEM.US,D,20200318,000000,18.738,19.1405,18.0741,18.5251,18963.251639129,0
+DIEM.US,D,20200319,000000,18.2559,18.8381,18.2559,18.7516,5321.5200569174,0
+DIEM.US,D,20200320,000000,19.4127,19.7859,18.7944,18.7944,27846.167875642,0
+DIEM.US,D,20200323,000000,18.7283,18.738,18.2228,18.4658,22251.010792794,0
+DIEM.US,D,20200324,000000,19.609,19.8054,19.4214,19.6703,12964.839991751,0
+DIEM.US,D,20200325,000000,19.9094,20.653,19.9094,20.4431,4543.8148253246,0
+DIEM.US,D,20200326,000000,20.6822,21.2295,20.6822,21.2295,1656.224104318,0
+DIEM.US,D,20200327,000000,20.1252,20.4275,20.0406,20.1437,7066.2132748822,0
+DIEM.US,D,20200330,000000,20.2,20.4421,20.1067,20.4421,8365.4747927416,0
+DIEM.US,D,20200331,000000,20.6968,20.865,20.584,20.5986,5775.1814420132,0
+DIEM.US,D,20200401,000000,19.853,19.8899,19.8015,19.8015,2277.5653210932,0
+DIEM.US,D,20200402,000000,20.1446,20.4849,20.1446,20.4363,751.9874659978,0
+DIEM.US,D,20200403,000000,20.4858,20.4858,20.0552,20.1952,13036.849735417,0
+DIEM.US,D,20200406,000000,21.0895,21.1469,21.0059,21.1371,9472.3674239504,0
+DIEM.US,D,20200407,000000,21.8575,21.8575,21.2956,21.3393,6645.470629748,0
+DIEM.US,D,20200408,000000,21.4453,21.6115,21.3986,21.6115,3330.9649998644,0
+DIEM.US,D,20200409,000000,21.8293,21.943,21.6193,21.6193,9598.8988306778,0
+DIEM.US,D,20200413,000000,21.4735,21.6096,21.3986,21.594,33660.44032136,0
+DIEM.US,D,20200414,000000,21.9799,22.0354,21.8866,21.9401,1238253.8343149,0
+DIEM.US,D,20200415,000000,21.3714,21.4268,21.3053,21.387,35499.774916714,0
+DIEM.US,D,20200416,000000,21.4453,21.4453,21.2324,21.3092,5409.9891705642,0
+DIEM.US,D,20200417,000000,21.6805,21.7272,21.596,21.7272,2936.968830949,0
+DIEM.US,D,20200420,000000,21.5211,21.699,21.4171,21.4608,4485.178319768,0
+DIEM.US,D,20200421,000000,20.8737,21.0205,20.8659,20.9495,3948.1913741444,0
+DIEM.US,D,20200422,000000,21.5231,21.5231,21.4346,21.4346,434927.53592578,0
+DIEM.US,D,20200423,000000,21.6047,21.8565,21.4881,21.4881,5802.9566288558,0
+DIEM.US,D,20200424,000000,21.3646,21.4385,21.3403,21.4385,1674.7408955464,0
+DIEM.US,D,20200427,000000,21.6903,21.9245,21.6903,21.91,2689.0495706132,0
+DIEM.US,D,20200428,000000,22.1151,22.1151,21.9654,21.9654,856.9159496254,0
+DIEM.US,D,20200429,000000,22.3921,22.571,22.3921,22.5282,2594.4081932236,0
+DIEM.US,D,20200430,000000,22.2512,22.2512,22.0927,22.1345,2982.2320983962,0
+DIEM.US,D,20200501,000000,21.7165,21.7165,21.3802,21.4608,8878.8013940178,0
+DIEM.US,D,20200504,000000,21.5299,21.7359,21.5299,21.7359,2253.9049767458,0
+DIEM.US,D,20200505,000000,21.9799,21.9799,21.8361,21.8361,1014.3086750668,0
+DIEM.US,D,20200506,000000,21.6076,21.6076,21.6076,21.6076,246.890549712,0
+DIEM.US,D,20200507,000000,21.7262,21.802,21.7068,21.7068,2657.1595412754,0
+DIEM.US,D,20200508,000000,21.9333,22.1685,21.9333,22.1092,3907.0429491924,0
+DIEM.US,D,20200511,000000,21.9051,21.9887,21.9051,21.9158,1413.4483971012,0
+DIEM.US,D,20200512,000000,22.0645,22.1335,21.8575,21.8575,2556.345900143,0
+DIEM.US,D,20200513,000000,21.9799,21.9858,21.6047,21.6572,1336.2951003162,0
+DIEM.US,D,20200514,000000,21.3432,21.8507,21.3432,21.8507,1005.0502794526,0
+DIEM.US,D,20200515,000000,21.5794,21.5794,21.5794,21.5794,265.4073409404,0
+DIEM.US,D,20200518,000000,22.0354,22.3989,22.0354,22.3075,14336.111253277,0
+DIEM.US,D,20200519,000000,22.3085,22.3085,22.1433,22.1433,2653.0446987802,0
+DIEM.US,D,20200520,000000,22.4106,22.4485,22.3824,22.4436,3042.9260252004,0
+DIEM.US,D,20200521,000000,22.4864,22.4864,22.3017,22.3425,3100.5338201332,0
+DIEM.US,D,20200522,000000,22.0169,22.0908,22.0169,22.0558,11123.447975149,0
+DIEM.US,D,20200526,000000,22.7003,22.7003,22.4786,22.4786,1363.041576535,0
+DIEM.US,D,20200527,000000,22.4582,22.5613,22.4252,22.5613,2485.3648671008,0
+DIEM.US,D,20200528,000000,22.8548,22.8548,22.5554,22.5554,577.1066599518,0
+DIEM.US,D,20200529,000000,22.6449,22.8509,22.6079,22.8509,1686.0567124082,0
+DIEM.US,D,20200601,000000,23.2757,23.2757,23.2757,23.2757,507.1543375334,0
+DIEM.US,D,20200602,000000,23.4595,23.6529,23.4595,23.6529,1040.0264406618,0
+DIEM.US,D,20200603,000000,23.9193,24.069,23.9193,24.069,2112.9716212852,0
+DIEM.US,D,20200604,000000,23.7316,23.7316,23.6296,23.6296,2086.2251450664,0
+DIEM.US,D,20200605,000000,24.1623,24.2877,24.0981,24.1526,7719.4445209952,0
+DIEM.US,D,20200608,000000,24.0602,24.3548,24.0408,24.3548,1414.477107725,0
+DIEM.US,D,20200609,000000,23.9854,24.1166,23.9854,24.1166,6704.1071353046,0
+DIEM.US,D,20200610,000000,23.9475,24.103,23.9475,24.103,1650.0518405752,0
+DIEM.US,D,20200611,000000,23.4128,23.4128,22.9141,22.9141,3785.655095584,0
+DIEM.US,D,20200612,000000,23.4682,23.4682,23.1221,23.4206,1350.6970490494,0
+DIEM.US,D,20200615,000000,23.3409,23.3409,23.3098,23.3098,662.4896417272,0
+DIEM.US,D,20200616,000000,23.7122,23.7122,23.2952,23.2952,1101.7490780898,0
+DIEM.US,D,20200617,000000,23.5061,23.5246,23.4031,23.4031,3823.7173886646,0
+DIEM.US,D,20200618,000000,23.4128,23.4536,23.3836,23.3904,3754.79377687,0
+DIEM.US,D,20200619,000000,23.5907,23.614,23.3836,23.4517,8960.069533298,0
+DIEM.US,D,20200622,000000,23.5343,23.6986,23.5343,23.6762,4251.6610081654,0
+DIEM.US,D,20200623,000000,23.7598,23.8114,23.7589,23.7773,1745.7219285886,0
+DIEM.US,D,20200624,000000,23.6374,23.6374,23.3836,23.4575,2158.2348887324,0
+DIEM.US,D,20200625,000000,23.547,23.6131,23.4945,23.6131,906.2940595678,0
+DIEM.US,D,20200626,000000,23.5158,23.5158,23.3175,23.3175,3509.9606484056,0
+DIEM.US,D,20200629,000000,23.4225,23.475,23.4225,23.475,740.671649136,0
+DIEM.US,D,20200630,000000,23.2689,23.3574,23.2475,23.2475,755.0735978692,0
+DIEM.US,D,20200701,000000,23.4682,23.6247,23.4682,23.6131,4583.9345396528,0
+DIEM.US,D,20200702,000000,23.9941,24.069,23.9863,24.0194,2133.5458337612,0
+DIEM.US,D,20200706,000000,24.6872,24.8194,24.6872,24.8068,1672.6834742988,0
+DIEM.US,D,20200707,000000,24.4675,24.4675,24.4675,24.4675,106.9859048752,0
+DIEM.US,D,20200708,000000,24.6503,24.7679,24.6328,24.7679,2427.757072168,0
+DIEM.US,D,20200709,000000,24.8291,24.8291,24.5667,24.5783,1451.5106901818,0
+DIEM.US,D,20200710,000000,24.451,24.4724,24.3412,24.4627,3521.2764652674,0
+DIEM.US,D,20200713,000000,24.661,24.7669,24.4189,24.4189,1075.002601871,0
+DIEM.US,D,20200714,000000,24.4452,24.5735,24.4452,24.5735,3498.6448315438,0
+DIEM.US,D,20200715,000000,24.5949,24.6143,24.4724,24.557,48969.711824751,0
+DIEM.US,D,20200716,000000,24.3217,24.415,24.3217,24.415,842.5140008922,0
+DIEM.US,D,20200717,000000,24.3791,24.4889,24.3791,24.4889,1673.7121849226,0
+DIEM.US,D,20200720,000000,24.6503,24.8379,24.6503,24.8379,73401.589140001,0
+DIEM.US,D,20200721,000000,24.9332,24.9332,24.8282,24.8282,5292.716159451,0
+DIEM.US,D,20200722,000000,24.8758,24.8758,24.766,24.8097,6321.426783251,0
+DIEM.US,D,20200723,000000,24.6969,24.7203,24.4821,24.5453,9946.6030215222,0
+DIEM.US,D,20200724,000000,24.4345,24.6269,24.4063,24.6153,7655.6644623196,0
+DIEM.US,D,20200727,000000,24.7825,25.007,24.7825,25.007,6974.658029364,0
+DIEM.US,D,20200728,000000,24.8476,24.8952,24.7737,24.7737,1344.5247853066,0
+DIEM.US,D,20200729,000000,25.0547,25.0809,25.008,25.0809,2572.8052701238,0
+DIEM.US,D,20200730,000000,24.7922,24.7941,24.6415,24.7893,2722.9970211986,0
+DIEM.US,D,20200731,000000,24.6969,24.6969,24.52,24.6474,6652.6716041146,0
+DIEM.US,D,20200803,000000,24.6785,24.7543,24.6785,24.7067,1367.1564190302,0
+DIEM.US,D,20200804,000000,24.7446,24.8437,24.7446,24.8437,4135.416707676,0
+DIEM.US,D,20200805,000000,25.1208,25.1577,25.0362,25.0576,4454.317001054,0
+DIEM.US,D,20200806,000000,25.1208,25.181,25.1208,25.1771,960.8157226292,0
+DIEM.US,D,20200807,000000,24.8991,24.8991,24.7922,24.8816,1692.228976151,0
+DIEM.US,D,20200810,000000,24.8777,24.9623,24.8777,24.9623,688.2074073222,0
+DIEM.US,D,20200811,000000,25.0547,25.0547,24.9681,24.9681,7748.2484184616,0
+DIEM.US,D,20200812,000000,25.2413,25.2695,25.2316,25.2433,1905.1720752776,0
+DIEM.US,D,20200813,000000,25.1762,25.2695,25.1733,25.1859,9465.1664495838,0
+DIEM.US,D,20200814,000000,25.1859,25.2316,25.1859,25.2258,996.8205944622,0
+DIEM.US,D,20200817,000000,25.3823,25.4377,25.3823,25.4377,1100.720367466,0
+DIEM.US,D,20200818,000000,25.3541,25.3687,25.3541,25.3687,740.671649136,0
+DIEM.US,D,20200819,000000,25.2987,25.2987,25.1538,25.1538,511.2691800286,0
+DIEM.US,D,20200820,000000,24.7728,25.0547,24.763,25.0547,1790.9851960358,0
+DIEM.US,D,20200821,000000,24.8671,24.9312,24.8544,24.9312,1764.238719817,0
+DIEM.US,D,20200824,000000,25.2413,25.2413,25.111,25.1528,1803.3297235214,0
+DIEM.US,D,20200825,000000,25.1762,25.2316,25.111,25.2316,3357.7114760832,0
+DIEM.US,D,20200826,000000,25.1859,25.2131,25.1859,25.2015,2440.1015996536,0
+DIEM.US,D,20200827,000000,25.0265,25.0265,24.9565,24.9604,2492.5658414674,0
+DIEM.US,D,20200828,000000,25.251,25.2841,25.2316,25.2841,2596.4656144712,0
+DIEM.US,D,20200831,000000,24.8291,24.8554,24.7164,24.8243,2805.2938711026,0
+DIEM.US,D,20200901,000000,24.9983,25.0829,24.9983,25.0644,2228.1872111508,0
+DIEM.US,D,20200902,000000,24.8476,24.9643,24.8379,24.9643,2590.2933507284,0
+DIEM.US,D,20200903,000000,24.8029,24.8029,24.6133,24.7203,4779.3895581748,0
+DIEM.US,D,20200904,000000,24.6687,24.7805,24.4918,24.765,2167.4932843466,0
+DIEM.US,D,20200908,000000,24.5851,24.5851,24.4607,24.4607,933.0405357866,0
+DIEM.US,D,20200909,000000,24.6969,24.6969,24.6969,24.6969,144.019487332,0
+DIEM.US,D,20200910,000000,24.6882,24.6882,24.3946,24.3946,1613.0182581184,0
+DIEM.US,D,20200911,000000,24.5492,24.5492,24.5492,24.5492,2.0574212476,0
+DIEM.US,D,20200914,000000,24.8807,24.9507,24.8807,24.9273,658.374799232,0
+DIEM.US,D,20200915,000000,25.1013,25.1208,25.0761,25.0761,905.265348944,0
+DIEM.US,D,20200916,000000,25.111,25.111,25.0148,25.0265,483.493993186,0
+DIEM.US,D,20200917,000000,24.8671,25.0547,24.8671,25.0381,2804.2651604788,0
+DIEM.US,D,20200918,000000,24.8389,24.9409,24.8389,24.8641,1178.9023748748,0
+DIEM.US,D,20200921,000000,24.275,24.5453,24.2653,24.5453,1272.5150416406,0
+DIEM.US,D,20200922,000000,24.4442,24.4889,24.4121,24.4121,1483.4007195196,0
+DIEM.US,D,20200923,000000,24.1069,24.1263,23.963,23.963,3581.9703920716,0
+DIEM.US,D,20200924,000000,23.7404,24.0126,23.7404,23.9552,2735.3415486842,0
+DIEM.US,D,20200925,000000,23.7773,24.0106,23.7589,24.0106,1823.9039359974,0
+DIEM.US,D,20200928,000000,24.1166,24.172,24.1166,24.172,1243.7111441742,0
+DIEM.US,D,20200929,000000,24.0505,24.1399,24.0505,24.1059,965.9592757482,0
+DIEM.US,D,20200930,000000,24.2478,24.3217,24.2284,24.2916,2402.039306573,0
+DIEM.US,D,20201001,000000,24.3693,24.4452,24.3693,24.4452,4044.8901727816,0
+DIEM.US,D,20201002,000000,24.3314,24.3693,24.2439,24.2439,1842.4207272258,0
+DIEM.US,D,20201005,000000,24.4821,24.554,24.4821,24.554,4045.9188834054,0
+DIEM.US,D,20201006,000000,24.5949,24.5949,24.4607,24.4607,797.250733445,0
+DIEM.US,D,20201007,000000,24.5949,24.66,24.5949,24.6503,724.2122791552,0
+DIEM.US,D,20201008,000000,24.7922,24.8194,24.7825,24.798,427.9436195008,0
+DIEM.US,D,20201009,000000,24.8758,25.007,24.8573,25.007,3851.4925755072,0
+DIEM.US,D,20201012,000000,25.0926,25.0926,25.0848,25.0848,118.301721737,0
+DIEM.US,D,20201013,000000,25.008,25.008,24.8855,24.9448,706.7241985506,0
+DIEM.US,D,20201014,000000,24.904,24.9409,24.8291,24.8476,4351.445938674,0
+DIEM.US,D,20201015,000000,24.5764,24.6814,24.5764,24.6814,4365.8478874072,0
+DIEM.US,D,20201016,000000,24.7825,24.8097,24.763,24.766,971.1028288672,0
+DIEM.US,D,20201019,000000,24.8573,24.8573,24.7407,24.7407,647.0589823702,0
+DIEM.US,D,20201020,000000,24.9507,25.0644,24.9507,24.9711,1335.2663896924,0
+DIEM.US,D,20201021,000000,25.0459,25.0459,24.9915,24.9915,1247.8259866694,0
+DIEM.US,D,20201022,000000,25.0624,25.0741,25.0362,25.0702,6539.5134354966,0
+DIEM.US,D,20201023,000000,25.1363,25.2034,25.0644,25.2034,736.5568066408,0
+DIEM.US,D,20201026,000000,24.9701,24.9701,24.8923,24.8923,414.5703813914,0
+DIEM.US,D,20201027,000000,24.7932,24.8253,24.7737,24.8253,1476.199745153,0
+DIEM.US,D,20201028,000000,24.3217,24.3217,24.2002,24.2148,725.240989779,0
+DIEM.US,D,20201029,000000,24.2187,24.3975,24.1438,24.3684,1121.294579942,0
+DIEM.US,D,20201030,000000,24.1526,24.1526,24.1234,24.1234,987.562198848,0
+DIEM.US,D,20201102,000000,24.4403,24.4403,24.4403,24.4403,48.3493993186,0
+DIEM.US,D,20201103,000000,24.7446,24.8184,24.7251,24.7766,6011.7848854872,0
+DIEM.US,D,20201104,000000,24.9886,25.391,24.9886,25.321,1818.7603828784,0
+DIEM.US,D,20201105,000000,25.635,25.7672,25.6165,25.7196,1010.1938325716,0
+DIEM.US,D,20201106,000000,25.6826,25.7769,25.6729,25.7769,933.0405357866,0
+DIEM.US,D,20201109,000000,26.5565,26.5565,26.1551,26.1551,2223.0436580318,0
+DIEM.US,D,20201110,000000,26.1609,26.2844,26.1609,26.2183,2422.613519049,0
+DIEM.US,D,20201111,000000,26.368,26.471,26.368,26.4117,3866.9232348642,0
+DIEM.US,D,20201112,000000,26.2464,26.3164,26.0715,26.0715,556.5324474758,0
+DIEM.US,D,20201113,000000,26.1658,26.2659,26.1658,26.2659,349.761612092,0
+DIEM.US,D,20201116,000000,26.5002,26.6489,26.5002,26.6207,4258.861982532,0
+DIEM.US,D,20201117,000000,26.5381,26.7617,26.5381,26.6819,2179.8378118322,0
+DIEM.US,D,20201118,000000,26.6401,26.6781,26.5838,26.5838,3559.338758348,0
+DIEM.US,D,20201119,000000,26.4807,26.5488,26.4807,26.5488,897.0356639536,0
+DIEM.US,D,20201120,000000,26.6158,26.6401,26.6139,26.6139,617.22637428,0
+DIEM.US,D,20201123,000000,26.6479,26.6479,26.6372,26.6372,287.0102640402,0
+DIEM.US,D,20201124,000000,26.7811,26.9075,26.6868,26.9075,467.0346232052,0
+DIEM.US,D,20201125,000000,26.7237,26.8365,26.7237,26.8365,444.4029894816,0
+DIEM.US,D,20201127,000000,26.9405,27.1554,26.9405,27.0416,611.0541105372,0
+DIEM.US,D,20201130,000000,26.6401,26.6401,26.4438,26.4438,613.1115317848,0
+DIEM.US,D,20201201,000000,26.9872,27.0601,26.9872,27.0601,647.0589823702,0
+DIEM.US,D,20201202,000000,27.0533,27.1787,27.0533,27.1748,746.8439128788,0
+DIEM.US,D,20201203,000000,27.3255,27.3955,27.2914,27.2914,1616.1043899898,0
+DIEM.US,D,20201204,000000,27.5325,27.5588,27.5131,27.5588,1992.6124783006,0
+DIEM.US,D,20201207,000000,27.4849,27.6433,27.4849,27.5218,1394.9316058728,0
+DIEM.US,D,20201208,000000,27.5597,27.5597,27.5053,27.5364,1045.1699937808,0
+DIEM.US,D,20201209,000000,27.5218,27.5218,27.3682,27.3682,1323.9505728306,0
+DIEM.US,D,20201210,000000,27.6482,27.7124,27.6268,27.7124,746.8439128788,0
+DIEM.US,D,20201211,000000,27.587,27.6395,27.5636,27.6103,4706.351103885,0
+DIEM.US,D,20201214,000000,27.587,27.621,27.5549,27.5549,1432.9938989534,0
+DIEM.US,D,20201215,000000,27.6356,27.7474,27.587,27.7474,2109.8854894138,0
+DIEM.US,D,20201216,000000,27.761,27.828,27.7522,27.828,1392.8741846252,0
+DIEM.US,D,20201217,000000,27.968,27.968,27.899,27.9622,405.3119857772,0
+DIEM.US,D,20201218,000000,27.935,28.002,27.935,28.002,342.5606377254,0
+DIEM.US,D,20201221,000000,27.4139,27.6725,27.4139,27.5724,3202.3761718894,0
+DIEM.US,D,20201222,000000,27.5247,27.5247,27.4771,27.4771,1061.6293637616,0
+DIEM.US,D,20201223,000000,27.6064,27.6735,27.6064,27.6404,1672.6834742988,0
+DIEM.US,D,20201224,000000,27.8368,27.8407,27.8368,27.8407,154.30659357,0
+DIEM.US,D,20201228,000000,28.0798,28.0798,28.0798,28.0798,276.7231578022,0
+DIEM.US,D,20201229,000000,28.1935,28.2033,28.1381,28.1381,919.6672976772,0
+DIEM.US,D,20201230,000000,28.3102,28.3724,28.3053,28.3053,2504.910368953,0
+DIEM.US,D,20201231,000000,28.1935,28.2528,28.1459,28.2528,586.365055566,0
+DIEM.US,D,20210104,000000,28.6368,28.6543,28.3005,28.3724,3243.5245968414,0
+DIEM.US,D,20210105,000000,28.6854,28.8478,28.6854,28.8478,510.2404694048,0
+DIEM.US,D,20210106,000000,28.8876,28.9314,28.8448,28.9314,7050.7826155252,0
+DIEM.US,D,20210107,000000,29.0713,29.085,28.1168,29.0412,29684.473760373,0
+DIEM.US,D,20210108,000000,29.4855,29.6011,29.4563,29.6011,4441.9724735684,0
+DIEM.US,D,20210111,000000,29.2249,29.3795,29.2249,29.2774,1505.0036426194,0
+DIEM.US,D,20210112,000000,29.6099,29.6381,29.5331,29.6147,3050.126999567,0
+DIEM.US,D,20210113,000000,29.6692,29.6692,29.6692,29.6692,109.0433261228,0
+DIEM.US,D,20210114,000000,29.7256,29.813,29.711,29.7353,1635.649891842,0
+DIEM.US,D,20210115,000000,29.4077,29.4077,29.327,29.327,477.3217294432,0
+DIEM.US,D,20210119,000000,29.5331,29.5331,29.4757,29.4893,543.1592093664,0
+DIEM.US,D,20210120,000000,29.639,29.6876,29.6109,29.6876,939.2127995294,0
+DIEM.US,D,20210121,000000,29.6099,29.675,29.6099,29.675,846.6288433874,0
+DIEM.US,D,20210122,000000,29.3873,29.4125,29.361,29.4125,736.5568066408,0
+DIEM.US,D,20210125,000000,29.4825,29.4825,29.4825,29.4825,102.87106238,0
+DIEM.US,D,20210126,000000,29.4757,29.4757,29.4291,29.4543,906.2940595678,0
+DIEM.US,D,20210127,000000,29.0898,29.0898,28.9654,28.9654,921.7247189248,0
+DIEM.US,D,20210128,000000,28.9071,29.0704,28.9071,29.0519,529.785971257,0
+DIEM.US,D,20210129,000000,28.4638,28.4832,28.3753,28.3753,1276.6298841358,0
+DIEM.US,D,20210201,000000,28.7331,28.8633,28.6854,28.8633,1623.3053643564,0
+DIEM.US,D,20210202,000000,29.1763,29.1763,29.1093,29.1093,536.9869456236,0
+DIEM.US,D,20210203,000000,29.1958,29.2483,29.1958,29.2483,762.2745722358,0
+DIEM.US,D,20210204,000000,29.2055,29.2055,29.0315,29.2006,4528.3841659676,0
+DIEM.US,D,20210205,000000,29.431,29.5574,29.431,29.5574,223.2302053646,0
+DIEM.US,D,20210208,000000,29.571,29.8218,29.571,29.7547,2375.2928303542,0
+DIEM.US,D,20210209,000000,29.7839,29.9326,29.7839,29.9326,446.4604107292,0
+DIEM.US,D,20210210,000000,29.9472,29.9861,29.9268,29.9268,2413.3551234348,0
+DIEM.US,D,20210211,000000,30.231,30.2563,30.1786,30.2067,2263.16337236,0
+DIEM.US,D,20210212,000000,30.1824,30.2272,30.1824,30.2272,116.2443004894,0
+DIEM.US,D,20210216,000000,30.2456,30.2456,30.2097,30.2097,562.7047112186,0
+DIEM.US,D,20210217,000000,30.1591,30.2942,30.0532,30.2942,2502.8529477054,0
+DIEM.US,D,20210218,000000,29.8587,29.9462,29.8587,29.9462,561.6760005948,0
+DIEM.US,D,20210219,000000,30.2612,30.2835,30.2077,30.2349,3250.725571208,0
+DIEM.US,D,20210222,000000,29.6196,29.7606,29.6196,29.6293,878.5188727252,0
+DIEM.US,D,20210223,000000,29.4563,29.8821,29.4563,29.8821,682.0351435794,0
+DIEM.US,D,20210224,000000,29.8072,29.8072,29.8072,29.8072,102.87106238,0
+DIEM.US,D,20210225,000000,29.6964,29.6964,29.1666,29.1666,2135.6032550088,0
+DIEM.US,D,20210226,000000,28.9751,28.9751,28.7146,28.8361,1198.447876727,0
+DIEM.US,D,20210301,000000,29.4456,29.4456,29.3114,29.3289,1157.299451775,0
+DIEM.US,D,20210302,000000,29.2502,29.2502,29.2502,29.2502,82.296849904,0
+DIEM.US,D,20210303,000000,29.2823,29.3406,29.1861,29.1861,998.8780157098,0
+DIEM.US,D,20210304,000000,29.2638,29.3416,28.7982,28.7982,8116.526821782,0
+DIEM.US,D,20210305,000000,28.9654,29.2677,28.9654,29.2677,850.7436858826,0
+DIEM.US,D,20210308,000000,28.9459,29.0412,28.875,28.875,2290.9385592026,0
+DIEM.US,D,20210309,000000,29.2726,29.3309,29.2638,29.3046,2388.6660684636,0
+DIEM.US,D,20210310,000000,29.3027,29.3445,29.3027,29.3445,469.0920444528,0
+DIEM.US,D,20210311,000000,29.8315,29.9521,29.8315,29.9151,1455.625532677,0
+DIEM.US,D,20210312,000000,29.6478,29.6478,29.6478,29.6478,147.1056192034,0
+DIEM.US,D,20210315,000000,29.6488,29.8344,29.6488,29.8344,912.4663233106,0
+DIEM.US,D,20210316,000000,29.8898,30.0036,29.8898,29.9637,1296.175385988,0
+DIEM.US,D,20210317,000000,29.607,29.9764,29.5525,29.9035,2337.2305372736,0
+DIEM.US,D,20210318,000000,29.4466,29.4466,29.3503,29.3824,1313.6634665926,0
+DIEM.US,D,20210319,000000,29.4271,29.6789,29.4271,29.6789,208.8282566314,0
+DIEM.US,D,20210322,000000,29.5613,29.6536,29.5613,29.6011,1043.1125725332,0
+DIEM.US,D,20210323,000000,29.2249,29.2249,29.1229,29.1229,1056.4858106426,0
+DIEM.US,D,20210324,000000,28.9945,28.9945,28.7544,28.7544,795.1933121974,0
+DIEM.US,D,20210325,000000,28.8935,28.8935,28.8935,28.8935,94.6413773896,0
+DIEM.US,D,20210326,000000,28.9848,29.4923,28.9848,29.4923,111.1007473704,0
+DIEM.US,D,20210329,000000,29.3892,29.5331,29.3892,29.4232,864.116923992,0
+DIEM.US,D,20210330,000000,29.4621,29.4621,29.4621,29.4621,32.9187399616,0
+DIEM.US,D,20210331,000000,29.7042,29.7042,29.7042,29.7042,85.3829817754,0
+DIEM.US,D,20210401,000000,29.8033,29.8033,29.709,29.709,339.474505854,0
+DIEM.US,D,20210405,000000,29.7401,29.7936,29.7401,29.7936,352.8477439634,0
+DIEM.US,D,20210406,000000,29.7742,29.7819,29.7742,29.7819,398.1110114106,0
+DIEM.US,D,20210407,000000,29.571,29.6488,29.5234,29.5234,1442.2522945676,0
+DIEM.US,D,20210408,000000,29.8344,29.8344,29.8344,29.8344,13.3732381094,0
+DIEM.US,D,20210409,000000,29.605,29.605,29.605,29.605,14.4019487332,0
+DIEM.US,D,20210412,000000,29.3309,29.4028,29.3309,29.4028,826.0546309114,0
+DIEM.US,D,20210413,000000,29.3591,29.5136,29.3591,29.5136,915.552455182,0
+DIEM.US,D,20210414,000000,29.6109,29.6109,29.6109,29.6109,2.0574212476,0
+DIEM.US,D,20210415,000000,29.9112,29.9112,29.9112,29.9112,29.8326080902,0
+DIEM.US,D,20210416,000000,30.0561,30.059,30.0561,30.059,570.934396209,0
+DIEM.US,D,20210419,000000,29.9773,29.9773,29.9229,29.9696,341.5319271016,0
+DIEM.US,D,20210420,000000,29.8607,29.8607,29.8607,29.8607,50.4068205662,0
+DIEM.US,D,20210421,000000,30.0852,30.0852,30.0852,30.0852,7.2009743666,0
+DIEM.US,D,20210422,000000,30.0337,30.0337,29.8996,29.9744,1299.2615178594,0
+DIEM.US,D,20210423,000000,30.3331,30.3331,30.3331,30.3331,5.143553119,0
+DIEM.US,D,20210426,000000,30.3905,30.3982,30.3613,30.3982,354.905165211,0
+DIEM.US,D,20210427,000000,30.2874,30.2874,30.2874,30.2874,190.311465403,0
+DIEM.US,D,20210428,000000,30.3049,30.4682,30.304,30.4585,5072.5720859578,0
+DIEM.US,D,20210429,000000,30.478,30.478,30.2456,30.3691,763.3032828596,0
+DIEM.US,D,20210430,000000,29.9472,29.9472,29.9278,29.9278,226.316337236,0
+DIEM.US,D,20210503,000000,29.953,29.953,29.953,29.953,24.6890549712,0
+DIEM.US,D,20210504,000000,29.7042,29.7557,29.7042,29.7557,165.6224104318,0
+DIEM.US,D,20210505,000000,29.9287,29.9861,29.9287,29.9384,324.043846497,0
+DIEM.US,D,20210506,000000,30.3321,30.3321,30.3321,30.3321,4.1148424952,0
+DIEM.US,D,20210507,000000,30.6938,30.6986,30.6403,30.6986,360.04871833,0
+DIEM.US,D,20210510,000000,30.3798,30.3798,30.3798,30.3798,61.722637428,0
+DIEM.US,D,20210511,000000,30.199,30.3428,30.199,30.2942,733.4706747694,0
+DIEM.US,D,20210512,000000,30.0532,30.0532,29.6128,29.6128,829.1407627828,0
+DIEM.US,D,20210513,000000,29.8412,29.8928,29.8412,29.8928,186.1966229078,0
+DIEM.US,D,20210514,000000,30.13,30.2767,30.13,30.2767,260.2637878214,0
+DIEM.US,D,20210517,000000,30.0901,30.2097,30.0901,30.2097,574.0205280804,0
+DIEM.US,D,20210518,000000,30.5635,30.5635,30.5207,30.5207,460.8623594624,0
+DIEM.US,D,20210519,000000,30.2651,30.4157,30.2651,30.4157,1677.8270274178,0
+DIEM.US,D,20210520,000000,30.371,30.4566,30.371,30.4566,1160.3855836464,0
+DIEM.US,D,20210521,000000,30.1397,30.1601,30.13,30.13,734.4993853932,0
+DIEM.US,D,20210524,000000,30.4575,30.4575,30.4488,30.4498,385.766483925,0
+DIEM.US,D,20210525,000000,30.7278,30.7278,30.649,30.649,1194.3330342318,0
+DIEM.US,D,20210526,000000,30.8065,30.8065,30.8065,30.8065,6.1722637428,0
+DIEM.US,D,20210527,000000,30.8337,30.8862,30.8337,30.8862,1814.6455403832,0
+DIEM.US,D,20210528,000000,30.8337,31.0165,30.8337,30.9494,1392.8741846252,0
+DIEM.US,D,20210601,000000,31.3392,31.3392,31.3392,31.3392,34.9761612092,0
+DIEM.US,D,20210602,000000,31.2479,31.4092,31.2479,31.4092,618.2550849038,0
+DIEM.US,D,20210603,000000,31.1419,31.1419,31.1254,31.1254,2929.7678565824,0
+DIEM.US,D,20210604,000000,31.277,31.382,31.277,31.3344,748.9013341264,0
+DIEM.US,D,20210607,000000,31.3052,31.3052,31.2576,31.2722,349.761612092,0
+DIEM.US,D,20210608,000000,31.1322,31.2381,31.1127,31.137,2031.703482005,0
+DIEM.US,D,20210609,000000,31.1701,31.1701,31.0884,31.0884,591.508608685,0
+DIEM.US,D,20210610,000000,31.2838,31.2838,31.2838,31.2838,76.1245861612,0
+DIEM.US,D,20210611,000000,31.103,31.1195,31.103,31.1195,251.0053922072,0
+DIEM.US,D,20210614,000000,31.2381,31.2381,31.1409,31.1409,104.9284836276,0
+DIEM.US,D,20210615,000000,31.0252,31.0252,30.8318,30.896,571.9631068328,0
+DIEM.US,D,20210616,000000,30.9203,30.9864,30.5946,30.5946,476.2930188194,0
+DIEM.US,D,20210617,000000,30.6092,30.6092,30.5382,30.5382,2202.4694455558,0
+DIEM.US,D,20210618,000000,30.1795,30.1795,30.1795,30.1795,95.6700880134,0
+DIEM.US,D,20210621,000000,30.1815,30.3321,30.1815,30.3321,860.0020814968,0
+DIEM.US,D,20210622,000000,30.1815,30.302,30.1815,30.302,332.2735314874,0
+DIEM.US,D,20210623,000000,30.4916,30.4916,30.2981,30.2981,68001.887075675,0
+DIEM.US,D,20210624,000000,30.4731,30.5256,30.4731,30.5227,919.6672976772,0
+DIEM.US,D,20210625,000000,30.6627,30.6627,30.6627,30.6627,26.7464762188,0
+DIEM.US,D,20210628,000000,30.6247,30.6247,30.6247,30.6247,111.1007473704,0
+DIEM.US,D,20210629,000000,30.4148,30.5305,30.4148,30.5305,624.4273486466,0
+DIEM.US,D,20210630,000000,30.3759,30.3856,30.3759,30.3759,1203.591429846,0
+DIEM.US,D,20210701,000000,30.3477,30.3477,30.3477,30.3477,92.583956142,0
+DIEM.US,D,20210702,000000,30.2991,30.3973,30.2981,30.3973,3303.1898130218,0
+DIEM.US,D,20210706,000000,29.989,30.025,29.988,30.025,1056.4858106426,0
+DIEM.US,D,20210707,000000,30.0648,30.1173,30.0532,30.1173,1168.6152686368,0
+DIEM.US,D,20210708,000000,29.5992,29.6711,29.5992,29.6711,277.751868426,0
+DIEM.US,D,20210709,000000,29.8714,29.9628,29.8714,29.9628,508.1830481572,0
+DIEM.US,D,20210712,000000,29.988,29.988,29.9666,29.9666,584.3076343184,0
+DIEM.US,D,20210713,000000,29.8811,30.0162,29.8811,29.9064,1018.423517562,0
+DIEM.US,D,20210714,000000,30.0464,30.0464,30.0434,30.0434,983.4473563528,0
+DIEM.US,D,20210715,000000,30.1465,30.1465,30.1465,30.1465,39.0910037044,0
+DIEM.US,D,20210716,000000,29.9482,29.9482,29.9025,29.9025,311.6993190114,0
+DIEM.US,D,20210719,000000,29.396,29.433,29.396,29.433,2407.182859692,0
+DIEM.US,D,20210720,000000,29.6079,29.6342,29.57,29.6342,1355.8406021684,0
+DIEM.US,D,20210721,000000,29.5506,29.7897,29.5506,29.7897,1320.8644409592,0
+DIEM.US,D,20210722,000000,29.6974,29.8335,29.6974,29.8335,503.0394950382,0
+DIEM.US,D,20210723,000000,29.6964,29.6964,29.6332,29.6332,208.8282566314,0
+DIEM.US,D,20210726,000000,29.2794,29.502,29.2794,29.4855,2264.1920829838,0
+DIEM.US,D,20210727,000000,29.084,29.1287,29.0363,29.1287,700.5519348078,0
+DIEM.US,D,20210728,000000,29.2988,29.6157,29.2988,29.6157,5927.4306143356,0
+DIEM.US,D,20210729,000000,29.6575,29.6575,29.6089,29.6546,1460.769085796,0
+DIEM.US,D,20210730,000000,29.4767,29.4767,29.4767,29.4767,44.2345568234,0
+DIEM.US,D,20210802,000000,29.7158,29.8325,29.6332,29.6332,1064.715495633,0
+DIEM.US,D,20210803,000000,29.9968,29.9968,29.9968,29.9968,131.6749598464,0
+DIEM.US,D,20210804,000000,30.0454,30.0454,29.8422,29.9219,1363.041576535,0
+DIEM.US,D,20210805,000000,29.9044,29.9044,29.9044,29.9044,168.7085423032,0
+DIEM.US,D,20210806,000000,29.6099,29.6099,29.6099,29.6099,151.2204616986,0
+DIEM.US,D,20210809,000000,29.6983,29.6983,29.6983,29.6983,37.0335824568,0
+DIEM.US,D,20210810,000000,29.7158,29.7158,29.6876,29.6876,201.6272822648,0
+DIEM.US,D,20210811,000000,29.8714,29.9375,29.8033,29.9375,1169.6439792606,0
+DIEM.US,D,20210812,000000,29.7781,29.7781,29.7781,29.7781,2.0574212476,0
+DIEM.US,D,20210813,000000,29.745,29.7771,29.745,29.7771,329.187399616,0
+DIEM.US,D,20210816,000000,29.7586,29.7586,29.7586,29.7586,12.3445274856,0
+DIEM.US,D,20210817,000000,29.4699,29.4699,29.4699,29.4699,148.1343298272,0
+DIEM.US,D,20210818,000000,29.4641,29.5117,29.3717,29.3717,1349.6683384256,0
+DIEM.US,D,20210819,000000,29.0189,29.0344,29.0189,29.0344,1740.5783754696,0
+DIEM.US,D,20210820,000000,29.0198,29.0198,29.0198,29.0198,2.0574212476,0
+DIEM.US,D,20210823,000000,29.2016,29.3542,29.2016,29.3542,408.3981176486,0
+DIEM.US,D,20210824,000000,29.57,29.6138,29.57,29.6138,157.3927254414,0
+DIEM.US,D,20210825,000000,29.6089,29.7256,29.6089,29.7256,1145.9836349132,0
+DIEM.US,D,20210826,000000,29.4291,29.4291,29.4291,29.4291,2.0574212476,0
+DIEM.US,D,20210827,000000,29.8043,29.8548,29.8043,29.8548,161.5075679366,0
+DIEM.US,D,20210830,000000,29.8228,29.8354,29.8228,29.8354,499.9533631668,0
+DIEM.US,D,20210831,000000,30.13,30.13,30.13,30.13,21.6029230998,0
+DIEM.US,D,20210901,000000,30.3321,30.4439,30.3321,30.3623,810.6239715544,0
+DIEM.US,D,20210902,000000,30.2991,30.2991,30.2495,30.2641,894.978242706,0
+DIEM.US,D,20210903,000000,30.5616,30.5616,30.5616,30.5616,58.6365055566,0
+DIEM.US,D,20210907,000000,30.5207,30.5888,30.4925,30.5256,1902.0859434062,0
+DIEM.US,D,20210908,000000,30.2349,30.2349,30.1815,30.233,963.9018545006,0
+DIEM.US,D,20210909,000000,30.269,30.3137,30.269,30.3137,337.4170846064,0
+DIEM.US,D,20210910,000000,30.3856,30.3856,30.301,30.301,188.2540441554,0
+DIEM.US,D,20210913,000000,30.4537,30.5305,30.4537,30.5305,1909.2869177728,0
+DIEM.US,D,20210914,000000,30.3953,30.3953,30.3176,30.3176,312.7280296352,0
+DIEM.US,D,20210915,000000,30.2923,30.4303,30.2923,30.4303,995.7918838384,0
+DIEM.US,D,20210916,000000,30.0988,30.0988,30.0988,30.0988,47.3206886948,0
+DIEM.US,D,20210917,000000,30.0065,30.0065,29.7547,29.8296,1032.8254662952,0
+DIEM.US,D,20210920,000000,29.2599,29.3377,29.153,29.1792,2064.6222219666,0
+DIEM.US,D,20210921,000000,29.3863,29.4592,29.3863,29.4378,296.2686596544,0
+DIEM.US,D,20210922,000000,29.7946,29.9647,29.7946,29.8626,596.652161804,0
+DIEM.US,D,20210923,000000,29.9103,30.0075,29.9103,30.0075,2376.321540978,0
+DIEM.US,D,20210924,000000,29.7887,29.7887,29.7887,29.7887,21.6029230998,0
+DIEM.US,D,20210927,000000,29.8276,29.849,29.8276,29.849,2040.9618776192,0
+DIEM.US,D,20210928,000000,29.5214,29.5214,29.5214,29.5214,4.1148424952,0
+DIEM.US,D,20210929,000000,29.3824,29.3824,29.3824,29.3824,18.5167912284,0
+DIEM.US,D,20210930,000000,29.6196,29.6196,29.6196,29.6196,29.8326080902,0
+DIEM.US,D,20211001,000000,29.4446,29.676,29.4446,29.676,1092.4906824756,0
+DIEM.US,D,20211004,000000,29.4009,29.4009,29.4009,29.4009,105.9571942514,0
+DIEM.US,D,20211005,000000,29.6876,29.6876,29.6876,29.6876,4.1148424952,0
+DIEM.US,D,20211006,000000,29.5895,29.6274,29.5895,29.6274,453.6613850958,0
+DIEM.US,D,20211007,000000,29.9987,29.9987,29.9715,29.9715,338.4457952302,0
+DIEM.US,D,20211008,000000,29.9977,30.025,29.9977,30.025,327.1299783684,0
+DIEM.US,D,20211011,000000,30.0745,30.0843,29.921,29.921,984.4760669766,0
+DIEM.US,D,20211012,000000,29.9579,29.9579,29.9579,29.9579,45.2632674472,0
+DIEM.US,D,20211013,000000,30.0843,30.2787,30.0843,30.2301,487.6088356812,0
+DIEM.US,D,20211014,000000,30.3108,30.3108,30.3098,30.3098,187.2253335316,0
+DIEM.US,D,20211015,000000,30.4051,30.5402,30.4002,30.4585,5882.1673468884,0
+DIEM.US,D,20211018,000000,30.2787,30.3662,30.2787,30.3438,205.74212476,0
+DIEM.US,D,20211019,000000,30.5693,30.5752,30.5693,30.5752,177.9669379174,0
+DIEM.US,D,20211020,000000,30.4838,30.5839,30.4838,30.5839,1141.868792418,0
+DIEM.US,D,20211021,000000,30.3273,30.3613,30.3273,30.3613,226.316337236,0
+DIEM.US,D,20211022,000000,30.3496,30.3496,30.3496,30.3496,15.430659357,0
+DIEM.US,D,20211025,000000,30.4916,30.5013,30.3662,30.4575,2636.5853287994,0
+DIEM.US,D,20211026,000000,30.5256,30.5256,30.3759,30.3759,181.0530697888,0
+DIEM.US,D,20211027,000000,30.2301,30.2301,30.0697,30.0697,171.7946741746,0
+DIEM.US,D,20211028,000000,30.0425,30.0425,30.0425,30.0425,2.0574212476,0
+DIEM.US,D,20211029,000000,29.7343,29.7343,29.7343,29.7343,119.3304323608,0
+DIEM.US,D,20211101,000000,29.9404,30.0055,29.9394,29.9958,550.360183733,0
+DIEM.US,D,20211102,000000,29.7265,29.7265,29.7265,29.7265,151.2204616986,0
+DIEM.US,D,20211103,000000,29.6478,29.9394,29.6478,29.9103,540.073077495,0
+DIEM.US,D,20211104,000000,29.8033,29.8033,29.7256,29.7839,1455.625532677,0
+DIEM.US,D,20211105,000000,29.8976,29.8976,29.8976,29.8976,34.9761612092,0
+DIEM.US,D,20211108,000000,30.1329,30.2651,30.1329,30.2651,198.5411503934,0
+DIEM.US,D,20211109,000000,30.1426,30.1426,30.0065,30.0901,869.260477111,0
+DIEM.US,D,20211110,000000,29.8587,29.8587,29.8587,29.8587,5.143553119,0
+DIEM.US,D,20211111,000000,30.2495,30.3389,30.2495,30.3389,515.3840225238,0
+DIEM.US,D,20211112,000000,30.2758,30.2758,30.2758,30.2758,1.0287106238,0
+DIEM.US,D,20211115,000000,30.2165,30.2165,30.2165,30.2165,3.0861318714,0
+DIEM.US,D,20211116,000000,30.163,30.1688,30.0745,30.1688,4332.9291474456,0
+DIEM.US,D,20211117,000000,30.2213,30.2213,30.1669,30.1669,264.3786303166,0
+DIEM.US,D,20211118,000000,29.8519,29.8811,29.8519,29.8811,349.761612092,0
+DIEM.US,D,20211119,000000,29.8111,29.8111,29.8111,29.8111,2.0574212476,0
+DIEM.US,D,20211122,000000,29.5904,29.5904,29.5234,29.5234,135.7898023416,0
+DIEM.US,D,20211123,000000,29.6935,29.6935,29.6935,29.6935,2.0574212476,0
+DIEM.US,D,20211124,000000,29.503,29.6011,29.4932,29.6011,1288.9744116214,0
+DIEM.US,D,20211126,000000,29.0179,29.0179,28.6825,28.8283,963.9018545006,0
+DIEM.US,D,20211129,000000,29.0315,29.1044,29.0315,29.0587,2591.3220613522,0
+DIEM.US,D,20211130,000000,29.1822,29.1822,28.9984,29.0587,224.2589159884,0
+DIEM.US,D,20211201,000000,29.1219,29.1219,29.1219,29.1219,10.287106238,0
+DIEM.US,D,20211202,000000,29.6672,29.6672,29.6381,29.6381,1602.7311518804,0
+DIEM.US,D,20211203,000000,29.6867,29.6867,29.4835,29.5759,1153.1846092798,0
+DIEM.US,D,20211206,000000,29.7071,29.7333,29.7071,29.7333,135.7898023416,0
+DIEM.US,D,20211207,000000,30.0551,30.0775,30.0162,30.0775,1492.6591151338,0
+DIEM.US,D,20211208,000000,30.0745,30.1105,29.9637,30.1027,7569.2527699204,0
+DIEM.US,D,20211209,000000,29.9491,29.955,29.921,29.955,369.3071139442,0
+DIEM.US,D,20211210,000000,29.9005,29.9686,29.8519,29.9443,1087.3471293566,0
+DIEM.US,D,20211213,000000,28.8818,28.8818,28.5999,28.6242,1054.428389395,0
+DIEM.US,D,20211214,000000,28.6009,28.6009,28.6009,28.6009,129.6175385988,0
+DIEM.US,D,20211215,000000,28.4405,28.701,28.4405,28.701,229.4024691074,0
+DIEM.US,D,20211216,000000,28.91,28.91,28.91,28.91,29.8326080902,0
+DIEM.US,D,20211217,000000,28.8818,28.9207,28.7855,28.8079,1437.1087414486,0
+DIEM.US,D,20211220,000000,28.6174,28.6174,28.5999,28.6096,759.1884403644,0
+DIEM.US,D,20211221,000000,28.7749,28.8604,28.7749,28.8604,1083.2322868614,0
+DIEM.US,D,20211222,000000,28.8623,29.0315,28.8623,29.0315,229.4024691074,0
+DIEM.US,D,20211223,000000,29.153,29.2065,29.153,29.2065,1852.7078334638,0
+DIEM.US,D,20211227,000000,29.4155,29.4155,29.4155,29.4155,225.2876266122,0
+DIEM.US,D,20211228,000000,29.363,29.363,29.363,29.363,26.7464762188,0
+DIEM.US,D,20211229,000000,29.2667,29.2667,29.2667,29.2667,126.5314067274,0
+DIEM.US,D,20211230,000000,29.3387,29.3387,29.3387,29.3387,57.6077949328,0
+DIEM.US,D,20211231,000000,29.4349,29.4641,29.2956,29.2956,2800.1503179836,0
+DIEM.US,D,20220103,000000,29.3863,29.3944,29.2794,29.3944,2747.6860761698,0
+DIEM.US,D,20220104,000000,29.4446,29.4641,29.3821,29.3821,413.5416707676,0
+DIEM.US,D,20220105,000000,29.0334,29.0334,29.0334,29.0334,40.1197143282,0
+DIEM.US,D,20220106,000000,29.1022,29.1022,29.1022,29.1022,3.0861318714,0
+DIEM.US,D,20220107,000000,29.4235,29.4235,29.4235,29.4235,80.2394286564,0
+DIEM.US,D,20220110,000000,29.3571,29.4421,29.3571,29.4421,637.800586756,0
+DIEM.US,D,20220111,000000,30.0279,30.0279,30.0279,30.0279,13.3732381094,0
+DIEM.US,D,20220112,000000,30.317,30.317,30.317,30.317,48.3493993186,0
+DIEM.US,D,20220113,000000,30.1543,30.1543,29.868,29.868,2814.5522667168,0
+DIEM.US,D,20220114,000000,29.8663,29.8663,29.8663,29.8663,38.0622930806,0
+DIEM.US,D,20220118,000000,29.3678,29.3986,29.2405,29.3491,5558.1235003914,0
+DIEM.US,D,20220119,000000,29.7654,29.8105,29.7654,29.8105,438.2307257388,0
+DIEM.US,D,20220120,000000,29.7116,29.7116,29.7116,29.7116,152.2491723224,0
+DIEM.US,D,20220121,000000,29.5321,29.5321,29.4488,29.4488,213.9718097504,0
+DIEM.US,D,20220124,000000,28.6864,28.9344,28.3656,28.9344,577.1066599518,0
+DIEM.US,D,20220125,000000,29.0785,29.0785,29.0785,29.0785,1.0287106238,0
+DIEM.US,D,20220126,000000,29.2308,29.2308,28.8221,28.8221,981.3899351052,0
+DIEM.US,D,20220127,000000,28.8711,28.978,28.749,28.749,1324.9792834544,0
+DIEM.US,D,20220128,000000,28.5697,28.7689,28.5697,28.7689,373.4219564394,0
+DIEM.US,D,20220131,000000,29.085,29.3474,29.085,29.3029,6101.2827097578,0
+DIEM.US,D,20220201,000000,29.4238,29.4835,29.3756,29.4835,3942.0191104016,0
+DIEM.US,D,20220202,000000,29.5127,29.5619,29.464,29.5619,904.2366383202,0
+DIEM.US,D,20220203,000000,29.2891,29.3328,29.2718,29.2718,614.1402424086,0
+DIEM.US,D,20220204,000000,29.2308,29.3727,29.2308,29.3727,525.6711287618,0
+DIEM.US,D,20220207,000000,29.503,29.6633,29.503,29.5453,4530.4415872152,0
+DIEM.US,D,20220208,000000,29.8639,29.8639,29.8639,29.8639,176.9382272936,0
+DIEM.US,D,20220209,000000,30.2077,30.2372,30.1834,30.2372,414.5703813914,0
+DIEM.US,D,20220210,000000,30.1445,30.4466,30.1445,30.1926,489.6662569288,0
+DIEM.US,D,20220211,000000,30.0668,30.0668,29.9304,29.9304,690.2648285698,0
+DIEM.US,D,20220214,000000,29.8335,29.8772,29.7703,29.8208,1238.5675910552,0
+DIEM.US,D,20220215,000000,30.2667,30.2667,30.2667,30.2667,1.0287106238,0
+DIEM.US,D,20220216,000000,30.3001,30.5528,30.2709,30.4747,1843.4494378496,0
+DIEM.US,D,20220217,000000,30.232,30.232,30.0521,30.0521,521.5562862666,0
+DIEM.US,D,20220218,000000,29.9793,29.9793,29.9501,29.9739,927.8969826676,0
+DIEM.US,D,20220222,000000,29.639,29.785,29.6293,29.6769,1909.2869177728,0
+DIEM.US,D,20220223,000000,29.4738,29.4738,29.217,29.217,1352.754470297,0
+DIEM.US,D,20220224,000000,27.831,28.5078,27.7726,28.5078,1675.7696061702,0
+DIEM.US,D,20220225,000000,28.6572,28.9702,28.6329,28.9702,659.4035098558,0
+DIEM.US,D,20220228,000000,27.9962,28.5757,27.9962,28.5757,2489.479709596,0
+DIEM.US,D,20220301,000000,28.0254,28.0254,27.7002,27.7002,2482.2787352294,0
+DIEM.US,D,20220302,000000,27.5199,27.5928,27.2866,27.5092,1921.6314452584,0
+DIEM.US,D,20220303,000000,27.2477,27.2477,27.1666,27.1666,765.3607041072,0
+DIEM.US,D,20220304,000000,26.8693,26.9845,26.8693,26.9845,568.8769749614,0
+DIEM.US,D,20220307,000000,26.287,26.287,26.2839,26.2839,383.7090626774,0
+DIEM.US,D,20220308,000000,26.3339,26.3922,26.2173,26.295,1961.7511595866,0
+DIEM.US,D,20220309,000000,26.7083,26.7083,26.7083,26.7083,2.0574212476,0
+DIEM.US,D,20220310,000000,26.2853,26.4523,26.2853,26.4523,545.216630614,0
+DIEM.US,D,20220311,000000,26.1174,26.1174,26.1174,26.1174,182.0817804126,0
+DIEM.US,D,20220314,000000,26.159,26.159,25.7798,25.8187,2141.7755187516,0
+DIEM.US,D,20220315,000000,25.5464,25.7936,25.5464,25.7936,333.3022421112,0
+DIEM.US,D,20220316,000000,26.5186,26.8162,26.4603,26.8162,1041.0551512856,0
+DIEM.US,D,20220317,000000,26.6936,26.8226,26.6207,26.8226,428.9723301246,0
+DIEM.US,D,20220318,000000,26.7131,27.1429,26.7131,27.1429,1104.8352099612,0
+DIEM.US,D,20220321,000000,26.841,26.841,26.841,26.841,94.6413773896,0
+DIEM.US,D,20220322,000000,26.995,27.041,26.995,27.041,7529.1330555922,0
+DIEM.US,D,20220323,000000,26.9172,27.035,26.8686,26.8937,15963.531460128,0
+DIEM.US,D,20220324,000000,27.1019,27.1955,27.1019,27.1955,2725.0544424462,0
+DIEM.US,D,20220325,000000,27.0338,27.1408,27.0338,27.1179,1021.5096494334,0
+DIEM.US,D,20220328,000000,27.063,27.0776,27.063,27.0776,124.4739854798,0
+DIEM.US,D,20220329,000000,27.4085,27.4085,27.4085,27.4085,46.291978071,0
+DIEM.US,D,20220330,000000,27.3546,27.3546,27.2963,27.2963,795.1933121974,0
+DIEM.US,D,20220331,000000,27.2021,27.2021,27.2021,27.2021,2.0574212476,0
+DIEM.US,D,20220401,000000,27.6165,27.6302,27.5685,27.6302,1036.9403087904,0
+DIEM.US,D,20220404,000000,27.8796,27.9055,27.8796,27.9055,417.6565132628,0
+DIEM.US,D,20220405,000000,27.831,27.831,27.4711,27.4711,255.1202347024,0
+DIEM.US,D,20220406,000000,27.2963,27.2963,27.2185,27.2656,403.2545645296,0
+DIEM.US,D,20220407,000000,27.1062,27.2019,27.1018,27.2019,493.781099424,0
+DIEM.US,D,20220408,000000,27.3352,27.3601,27.3352,27.3601,794.1646015736,0
+DIEM.US,D,20220411,000000,27.1602,27.1627,27.1505,27.1627,2414.3838340586,0
+DIEM.US,D,20220412,000000,27.0501,27.0501,27.0501,27.0501,10.287106238,0
+DIEM.US,D,20220413,000000,27.2901,27.2901,27.2901,27.2901,62.7513480518,0
+DIEM.US,D,20220414,000000,27.0338,27.0656,27.0338,27.0603,479.3791506908,0
+DIEM.US,D,20220418,000000,27.1262,27.1262,27.0548,27.0548,300.3835021496,0
+DIEM.US,D,20220419,000000,26.8823,26.9328,26.8823,26.8985,645.0015611226,0
+DIEM.US,D,20220420,000000,26.8391,26.8391,26.8391,26.8391,40.1197143282,0
+DIEM.US,D,20220421,000000,26.3681,26.3681,26.3681,26.3681,12.3445274856,0
+DIEM.US,D,20220422,000000,26.2847,26.2847,26.1556,26.1556,476.2930188194,0
+DIEM.US,D,20220425,000000,25.7604,25.8673,25.741,25.8673,720.09743666,0
+DIEM.US,D,20220426,000000,25.7021,25.7021,25.3805,25.3805,4413.168576102,0
+DIEM.US,D,20220427,000000,25.5077,25.6342,25.5077,25.6089,885.7198470918,0
+DIEM.US,D,20220428,000000,25.6328,25.9066,25.6328,25.9066,154.30659357,0
+DIEM.US,D,20220429,000000,25.9585,25.9585,25.654,25.654,850.7436858826,0
+DIEM.US,D,20220502,000000,25.5173,25.5223,25.2841,25.5223,1542.0372250762,0
+DIEM.US,D,20220503,000000,25.7021,25.8124,25.7021,25.8124,6722.623926533,0
+DIEM.US,D,20220504,000000,25.6243,26.2029,25.5903,26.2029,1750.8654817076,0
+DIEM.US,D,20220505,000000,25.4591,25.4591,25.3346,25.3346,3951.2775060158,0
+DIEM.US,D,20220506,000000,25.0411,25.2549,25.0216,25.1933,2603.6665888378,0
+DIEM.US,D,20220509,000000,24.7203,24.7883,24.63,24.63,836.3417371494,0
+DIEM.US,D,20220510,000000,24.555,24.6619,24.555,24.6216,295.2399490306,0
+DIEM.US,D,20220511,000000,24.416,24.416,24.416,24.416,1.0287106238,0
+DIEM.US,D,20220512,000000,24.2925,24.3898,24.2537,24.3898,1266.3427778978,0
+DIEM.US,D,20220513,000000,24.798,24.8466,24.7494,24.8263,4272.2352206414,0
+DIEM.US,D,20220516,000000,24.7591,24.8078,24.7053,24.7434,3805.2005974362,0
+DIEM.US,D,20220517,000000,24.9876,25.1104,24.9876,25.1104,258.2063665738,0
+DIEM.US,D,20220518,000000,24.9147,24.9147,24.5064,24.5456,1012.2512538192,0
+DIEM.US,D,20220519,000000,24.7689,25.0702,24.7689,25.0352,265.4073409404,0
+DIEM.US,D,20220520,000000,25.216,25.216,24.8564,25.09,1950.4353427248,0
+DIEM.US,D,20220523,000000,25.3424,25.3625,25.3424,25.3625,210.885677879,0
+DIEM.US,D,20220524,000000,25.1188,25.1188,25.0313,25.1166,3003.835021496,0
+DIEM.US,D,20220525,000000,25.1863,25.1863,25.1863,25.1863,5.143553119,0
+DIEM.US,D,20220526,000000,25.4105,25.5077,25.4105,25.4982,1297.2040966118,0
+DIEM.US,D,20220527,000000,25.6049,25.6954,25.6049,25.6954,209.8569672552,0
+DIEM.US,D,20220531,000000,25.821,25.821,25.7081,25.7081,705.6954879268,0
+DIEM.US,D,20220601,000000,25.4785,25.6243,25.4785,25.5546,1111.007473704,0
+DIEM.US,D,20220602,000000,25.8479,25.9189,25.8479,25.9189,311.6993190114,0
+DIEM.US,D,20220603,000000,25.5514,25.5514,25.5314,25.5314,312.7280296352,0
+DIEM.US,D,20220606,000000,25.4805,25.4805,25.4805,25.4805,176.9382272936,0
+DIEM.US,D,20220607,000000,25.5698,25.5698,25.5698,25.5698,119.3304323608,0
+DIEM.US,D,20220608,000000,25.2938,25.3521,25.2841,25.3052,1776.5832473026,0
+DIEM.US,D,20220609,000000,25.0994,25.0994,24.8819,24.8819,148.1343298272,0
+DIEM.US,D,20220610,000000,24.6036,24.6522,24.5877,24.5877,703.6380666792,0
+DIEM.US,D,20220613,000000,23.962,24.0204,23.9415,23.9415,677.9203010842,0
+DIEM.US,D,20220614,000000,24.0933,24.0933,24.06,24.06,590.4798980612,0
+DIEM.US,D,20220615,000000,24.137,24.4481,24.137,24.393,473.206886948,0
+DIEM.US,D,20220616,000000,23.7207,23.7207,23.7207,23.7207,99.7849305086,0
+DIEM.US,D,20220617,000000,23.4177,23.4177,23.3683,23.3683,204.7134141362,0
+DIEM.US,D,20220621,000000,23.5402,23.5402,23.5402,23.5402,68.9236117946,0
+DIEM.US,D,20220622,000000,23.1163,23.1416,23.0924,23.0924,1879.4543096826,0
+DIEM.US,D,20220623,000000,23.0774,23.0969,23.016,23.016,838.399158397,0
+DIEM.US,D,20220624,000000,23.267,23.3174,23.2621,23.3174,723.1835685314,0
+DIEM.US,D,20220627,000000,23.3885,23.3885,23.3593,23.3641,881.6050045966,0
+DIEM.US,D,20220628,000000,23.651,23.651,23.3375,23.3375,526.6998393856,0
+DIEM.US,D,20220629,000000,23.3107,23.3205,23.2349,23.2855,4584.9632502766,0
+DIEM.US,D,20220630,000000,23.1552,23.1746,23.1552,23.1746,232.4886009788,0
+DIEM.US,D,20220701,000000,22.9997,23.0326,22.9997,23.0326,572.9918174566,0
+DIEM.US,D,20220705,000000,22.7576,22.7576,22.7576,22.7576,118.301721737,0
+DIEM.US,D,20220706,000000,22.6201,22.6201,22.6201,22.6201,82.296849904,0
+DIEM.US,D,20220707,000000,22.9899,23.0483,22.9802,23.0145,927.8969826676,0
+DIEM.US,D,20220708,000000,23.0391,23.0699,23.0391,23.0699,224.2589159884,0
+DIEM.US,D,20220711,000000,22.6497,22.6497,22.6027,22.6027,255.1202347024,0
+DIEM.US,D,20220712,000000,22.465,22.5701,22.4359,22.4787,10299.450765486,0
+DIEM.US,D,20220713,000000,22.2803,22.4747,22.2803,22.4088,1215.9359573316,0
+DIEM.US,D,20220714,000000,22.1797,22.1797,22.1797,22.1797,110.0720367466,0
+DIEM.US,D,20220715,000000,22.2123,22.2755,22.188,22.2755,1198.447876727,0
+DIEM.US,D,20220718,000000,22.64,22.6497,22.4568,22.4568,1198.447876727,0
+DIEM.US,D,20220719,000000,22.774,22.774,22.774,22.774,59.6652161804,0
+DIEM.US,D,20220720,000000,22.6983,22.7469,22.6312,22.6837,1175.8162430034,0
+DIEM.US,D,20220721,000000,22.7857,22.8819,22.7857,22.8819,2497.7093945864,0
+DIEM.US,D,20220722,000000,22.8636,22.8636,22.708,22.708,1734.4061117268,0
+DIEM.US,D,20220725,000000,22.8344,22.8633,22.8344,22.8633,2159.2635993562,0
+DIEM.US,D,20220726,000000,22.7002,22.7002,22.7002,22.7002,4.1148424952,0
+DIEM.US,D,20220727,000000,22.9511,23.188,22.9511,23.188,1436.0800308248,0
+DIEM.US,D,20220728,000000,23.2038,23.2427,23.2038,23.2427,1103.8064993374,0
+DIEM.US,D,20220729,000000,23.0774,23.1589,23.024,23.1589,5990.1819623874,0
+DIEM.US,D,20220802,000000,22.8706,22.8706,22.8706,22.8706,102.87106238,0
+DIEM.US,D,20220803,000000,22.9802,23.0031,22.8344,23.0031,4011.97143282,0
+DIEM.US,D,20220804,000000,23.1305,23.1305,23.1305,23.1305,31.8900293378,0
+DIEM.US,D,20220805,000000,23.2621,23.2621,23.2057,23.2285,1356.8693127922,0
+DIEM.US,D,20220808,000000,23.3303,23.3303,23.3303,23.3303,53.4929524376,0
+DIEM.US,D,20220809,000000,23.2038,23.2581,23.2038,23.2581,133.732381094,0
+DIEM.US,D,20220810,000000,23.5494,23.5494,23.5494,23.5494,9.2583956142,0
+DIEM.US,D,20220811,000000,23.651,23.6996,23.6063,23.6063,1134.6678180514,0
+DIEM.US,D,20220812,000000,23.7675,23.8597,23.7675,23.8597,1565.6975694236,0
+DIEM.US,D,20220815,000000,23.6655,23.7537,23.6655,23.7038,1008.136411324,0
+DIEM.US,D,20220816,000000,23.719,23.7514,23.6997,23.7514,413.5416707676,0
+DIEM.US,D,20220817,000000,23.6315,23.6443,23.6121,23.6443,974.1889607386,0
+DIEM.US,D,20220818,000000,23.4839,23.4839,23.4839,23.4839,56.579084309,0
+DIEM.US,D,20220819,000000,23.3691,23.3691,23.2232,23.2442,3435.893483492,0
+DIEM.US,D,20220822,000000,23.0969,23.0981,23.0872,23.0981,3070.701212043,0
+DIEM.US,D,20220823,000000,23.1746,23.2064,23.0815,23.2064,2017.3015332718,0
+DIEM.US,D,20220824,000000,23.0969,23.301,23.0969,23.2035,2406.1541490682,0
+DIEM.US,D,20220825,000000,23.4177,23.6349,23.4177,23.6349,185.167912284,0
+DIEM.US,D,20220826,000000,23.4177,23.4371,23.2957,23.2957,515.3840225238,0
+DIEM.US,D,20220829,000000,23.2232,23.2232,23.1742,23.1742,308.61318714,0
+DIEM.US,D,20220830,000000,22.9754,22.9754,22.8636,22.8711,720.09743666,0
+DIEM.US,D,20220831,000000,23.0969,23.0969,22.9255,22.9255,387.8239051726,0
+DIEM.US,D,20220901,000000,22.5914,22.728,22.5817,22.728,2432.900625287,0
+DIEM.US,D,20220902,000000,22.7955,22.7955,22.5613,22.5613,1118.2084480706,0
+DIEM.US,D,20220906,000000,22.4747,22.4747,22.3986,22.3986,111.1007473704,0
+DIEM.US,D,20220907,000000,22.2609,22.5535,22.2609,22.5535,535.9582349998,0
+DIEM.US,D,20220908,000000,22.4499,22.4499,22.4499,22.4499,2.0574212476,0
+DIEM.US,D,20220909,000000,22.8371,22.8371,22.8371,22.8371,11.3158168618,0
+DIEM.US,D,20220912,000000,23.0969,23.1048,23.0969,23.1048,241.746996593,0
+DIEM.US,D,20220913,000000,22.708,22.708,22.3872,22.3971,2115.0290425328,0
+DIEM.US,D,20220914,000000,22.465,22.4872,22.465,22.4872,227.3450478598,0
+DIEM.US,D,20220915,000000,22.3484,22.3484,22.2914,22.2914,159.450146689,0
+DIEM.US,D,20220916,000000,22.12,22.16,22.05,22.1227,1451,0
+DIEM.US,D,20220919,000000,22.1,22.2352,22.1,22.2352,651,0
+DIEM.US,D,20220920,000000,22.03,22.0597,22.03,22.0597,801,0
+DIEM.US,D,20220921,000000,21.91,21.91,21.7657,21.7657,905,0
+DIEM.US,D,20220922,000000,21.67,21.675,21.6,21.675,2113,0
+DIEM.US,D,20220923,000000,21.22,21.22,21.05,21.188,9131,0
+DIEM.US,D,20220926,000000,21.02,21.05,20.86,20.9024,5152,0
+DIEM.US,D,20220927,000000,21,21.015,20.78,20.8041,691,0
+DIEM.US,D,20220928,000000,20.68,20.92,20.68,20.915,4395,0
+DIEM.US,D,20220929,000000,20.58,20.58,20.365,20.5085,1318,0
+DIEM.US,D,20220930,000000,20.4303,20.4303,20.4303,20.4303,62,0
+DIEM.US,D,20221003,000000,20.7499,20.845,20.73,20.8146,4668,0
+DIEM.US,D,20221004,000000,21.24,21.4618,21.24,21.4511,525,0
+DIEM.US,D,20221005,000000,21.33,21.4593,21.33,21.4593,567,0
+DIEM.US,D,20221006,000000,21.4,21.4,21.32,21.3462,3366,0
+DIEM.US,D,20221007,000000,21.035,21.04,20.875,20.9014,9100,0
+DIEM.US,D,20221010,000000,20.77,20.77,20.645,20.7011,8003,0
+DIEM.US,D,20221011,000000,20.34,20.56,20.34,20.3811,3878,0
+DIEM.US,D,20221012,000000,20.37,20.43,20.31,20.3501,8242,0
+DIEM.US,D,20221013,000000,19.9,20.532,19.9,20.4832,3532,0
+DIEM.US,D,20221014,000000,20.5499,20.5499,20.1713,20.1713,1216,0
+DIEM.US,D,20221017,000000,20.62,20.6841,20.6,20.6841,1305,0
+DIEM.US,D,20221018,000000,20.54,20.63,20.45,20.6024,3835,0
+DIEM.US,D,20221019,000000,20.43,20.43,20.31,20.3525,802,0
+DIEM.US,D,20221020,000000,20.75,20.75,20.44,20.5286,202,0
+DIEM.US,D,20221021,000000,20.37,20.81,20.37,20.81,800,0
+DIEM.US,D,20221024,000000,19.95,20.0248,19.85,20.0248,4376,0
+DIEM.US,D,20221025,000000,19.97,20.18,19.97,20.1737,3330,0
+DIEM.US,D,20221026,000000,20.48,20.565,20.35,20.4717,1152,0
+DIEM.US,D,20221027,000000,20.32,20.52,20.32,20.3502,2206,0
+DIEM.US,D,20221028,000000,20.11,20.2401,20.055,20.2401,2933,0
+DIEM.US,D,20221031,000000,20.02,20.0582,19.99,20.0582,2002,0
+DIEM.US,D,20221101,000000,20.455,20.455,20.32,20.3615,1607,0
+DIEM.US,D,20221102,000000,20.4,20.43,20.1617,20.1617,1674,0
+DIEM.US,D,20221103,000000,20.17,20.3299,20.17,20.2737,3811,0
+DIEM.US,D,20221104,000000,20.95,21.105,20.87,21.105,2445,0
+DIEM.US,D,20221107,000000,21.22,21.22,21.12,21.1374,534,0
+DIEM.US,D,20221108,000000,21.16,21.41,21.16,21.3213,1705,0
+DIEM.US,D,20221109,000000,21.21,21.21,21.0196,21.0196,1803,0
+DIEM.US,D,20221110,000000,21.74,21.8512,21.73,21.8512,1913,0
+DIEM.US,D,20221111,000000,22.26,22.415,22.26,22.3845,1700,0
+DIEM.US,D,20221114,000000,22.37,22.4929,22.3324,22.3324,7390,0
+DIEM.US,D,20221115,000000,22.86,22.86,22.7918,22.7918,289,0
+DIEM.US,D,20221116,000000,22.43,22.43,22.4154,22.4154,131,0
+DIEM.US,D,20221117,000000,22.215,22.4537,22.18,22.4537,1104,0
+DIEM.US,D,20221118,000000,22.32,22.3419,22.305,22.3189,1203,0
+DIEM.US,D,20221121,000000,22.07,22.1159,22.07,22.1159,305,0
+DIEM.US,D,20221122,000000,22.09,22.24,22.09,22.195,4376,0
+DIEM.US,D,20221123,000000,22.26,22.437,22.26,22.437,1819,0
+DIEM.US,D,20221125,000000,22.47,22.47,22.37,22.4069,2282,0
+DIEM.US,D,20221128,000000,22.3677,22.3677,22.2515,22.277,1590,0
+DIEM.US,D,20221129,000000,22.83,22.8782,22.77,22.7979,2466,0
+DIEM.US,D,20221130,000000,23.25,23.46,23.185,23.46,8233,0
+DIEM.US,D,20221201,000000,23.36,23.36,23.3,23.3328,881,0
+DIEM.US,D,20221202,000000,23.13,23.4046,23.13,23.4046,488,0
+DIEM.US,D,20221205,000000,23.21,23.235,23.13,23.1579,1244,0
+DIEM.US,D,20221206,000000,23.29,23.29,23.12,23.1633,962,0
+DIEM.US,D,20221207,000000,23.03,23.11,22.97,23.0444,1213,0
+DIEM.US,D,20221208,000000,23.2999,23.2999,23.2027,23.2027,1258,0
+DIEM.US,D,20221209,000000,23.28,23.32,23.1634,23.1634,5006,0
+DIEM.US,D,20221212,000000,23.0971,23.0971,23.0971,23.0971,86,0
+DIEM.US,D,20221213,000000,23.535,23.535,23.2573,23.2573,511,0
+DIEM.US,D,20221214,000000,23.11,23.257,23.11,23.257,195,0
+DIEM.US,D,20221215,000000,22.9099,22.9099,22.7081,22.7081,2838,0
+DIEM.US,D,20221216,000000,22.24,22.38,22.24,22.3634,628,0
+DIEM.US,D,20221219,000000,22.405,22.405,22.3,22.3543,1911,0
+DIEM.US,D,20221220,000000,22.27,22.4284,22.27,22.3849,2174,0
+DIEM.US,D,20221221,000000,22.3301,22.5851,22.33,22.5851,645,0
+DIEM.US,D,20221222,000000,22.54,22.54,22.3766,22.3766,575,0
+DIEM.US,D,20221223,000000,22.4399,22.45,22.4377,22.4377,440,0
+DIEM.US,D,20221227,000000,22.785,22.86,22.785,22.8209,3146,0
+DIEM.US,D,20221228,000000,22.71,22.71,22.4339,22.4339,752,0
+DIEM.US,D,20221229,000000,22.8,22.8,22.77,22.77,2374,0
+DIEM.US,D,20221230,000000,22.43,22.51,22.43,22.4897,3700,0
+DIEM.US,D,20230103,000000,22.63,22.6528,22.6,22.6528,3348,0
+DIEM.US,D,20230104,000000,23.07,23.2729,23,23.2729,1884,0
+DIEM.US,D,20230105,000000,23.14,23.2015,23.14,23.2015,358,0
+DIEM.US,D,20230106,000000,23.7359,23.7359,23.7359,23.7359,3,0
+DIEM.US,D,20230109,000000,23.9999,23.9999,23.8656,23.8656,532,0
+DIEM.US,D,20230110,000000,24.018,24.018,24.018,24.018,87,0
+DIEM.US,D,20230111,000000,24.04,24.136,24.04,24.136,195,0
+DIEM.US,D,20230112,000000,24.15,24.26,24.15,24.2577,1099,0
+DIEM.US,D,20230113,000000,24.33,24.4087,24.28,24.4087,2318,0
+DIEM.US,D,20230117,000000,24.22,24.305,24.22,24.305,2143,0
+DIEM.US,D,20230118,000000,24.66,24.66,24.15,24.161,6039,0
+DIEM.US,D,20230119,000000,24.3,24.3482,24.3,24.3482,587,0
+DIEM.US,D,20230120,000000,24.6899,24.69,24.63,24.6833,571,0
+DIEM.US,D,20230123,000000,24.9,24.9,24.8729,24.8729,286,0
+DIEM.US,D,20230124,000000,24.86,24.9279,24.86,24.9279,168,0
+DIEM.US,D,20230125,000000,24.92,24.96,24.9,24.9556,2069,0
+DIEM.US,D,20230126,000000,25.139,25.139,25.139,25.139,135,0
+DIEM.US,D,20230127,000000,25.0086,25.0086,25.0086,25.0086,5,0
+DIEM.US,D,20230130,000000,24.66,24.66,24.5766,24.5766,230,0
+DIEM.US,D,20230131,000000,24.46,24.5216,24.44,24.5216,1461,0
+DIEM.US,D,20230201,000000,24.8135,24.8135,24.8135,24.8135,109,0
+DIEM.US,D,20230202,000000,24.73,24.74,24.6775,24.6775,2415,0
+DIEM.US,D,20230203,000000,24.41,24.41,24.2037,24.2037,1396,0
+DIEM.US,D,20230206,000000,23.9,23.98,23.89,23.9495,3225,0
+DIEM.US,D,20230207,000000,23.9,24.0558,23.9,24.0558,2420,0
+DIEM.US,D,20230208,000000,24.0183,24.0183,24.0183,24.0183,9,0
+DIEM.US,D,20230209,000000,24.06,24.1,24.0598,24.0659,2012,0
+DIEM.US,D,20230210,000000,23.91,23.9361,23.91,23.9361,750,0
+DIEM.US,D,20230213,000000,24.1071,24.1252,24.1071,24.1252,192,0
+DIEM.US,D,20230214,000000,24.03,24.0857,24.03,24.0857,2524,0
+DIEM.US,D,20230215,000000,23.72,23.8303,23.72,23.8303,254,0
+DIEM.US,D,20230216,000000,23.8258,23.8258,23.8258,23.8258,1,0
+DIEM.US,D,20230217,000000,23.61,23.6851,23.61,23.6851,818,0
+DIEM.US,D,20230221,000000,23.62,23.6287,23.48,23.4994,3326,0
+DIEM.US,D,20230222,000000,23.4135,23.4135,23.4135,23.4135,94,0
+DIEM.US,D,20230223,000000,23.54,23.5997,23.54,23.5823,725,0
+DIEM.US,D,20230224,000000,23.07,23.0714,23.01,23.0714,2235,0
+DIEM.US,D,20230227,000000,23.29,23.29,23.1775,23.2053,1472,0
+DIEM.US,D,20230228,000000,23.0539,23.0539,23.0539,23.0539,24,0
+DIEM.US,D,20230301,000000,23.29,23.4983,23.29,23.4983,41,0
+DIEM.US,D,20230302,000000,23.57,23.6091,23.57,23.6091,142,0
+DIEM.US,D,20230303,000000,23.64,23.8397,23.64,23.815,2943,0
+DIEM.US,D,20230306,000000,23.73,23.73,23.7254,23.7254,404,0
+DIEM.US,D,20230307,000000,23.5499,23.56,23.39,23.39,6801,0
+DIEM.US,D,20230308,000000,23.478,23.4785,23.478,23.4785,568,0
+DIEM.US,D,20230309,000000,23.26,23.26,23.0261,23.0261,224,0
+DIEM.US,D,20230310,000000,22.9451,22.9451,22.9451,22.9451,19,0
+DIEM.US,D,20230313,000000,23.0699,23.115,22.9889,22.9889,685,0
+DIEM.US,D,20230314,000000,22.96,23.06,22.96,22.9967,1172,0
+DIEM.US,D,20230315,000000,22.468,22.58,22.468,22.5464,3305,0
+DIEM.US,D,20230316,000000,22.52,22.9071,22.485,22.9071,1505,0
+DIEM.US,D,20230317,000000,22.88,22.88,22.8146,22.8146,647,0
+DIEM.US,D,20230320,000000,22.9,22.94,22.9,22.9163,888,0
+DIEM.US,D,20230321,000000,23.0679,23.0679,23.0679,23.0679,27,0
+DIEM.US,D,20230322,000000,23.285,23.285,23.1635,23.1635,194,0
+DIEM.US,D,20230323,000000,23.611,23.72,23.3,23.4524,1888,0
+DIEM.US,D,20230324,000000,23.28,23.3365,23.23,23.3365,2265,0
+DIEM.US,D,20230327,000000,23.1779,23.2382,23.14,23.2382,929,0
+DIEM.US,D,20230328,000000,23.502,23.5395,23.502,23.5395,333,0
+DIEM.US,D,20230329,000000,23.6073,23.6073,23.6073,23.6073,66,0
+DIEM.US,D,20230330,000000,23.86,23.87,23.79,23.83,1568,0
+DIEM.US,D,20230331,000000,23.78,23.8011,23.78,23.8011,248,0
+DIEM.US,D,20230403,000000,23.74,23.8696,23.74,23.8696,478,0
+DIEM.US,D,20230404,000000,23.83,23.8909,23.83,23.8909,562,0
+DIEM.US,D,20230405,000000,23.729,23.73,23.7242,23.7242,535,0
+DIEM.US,D,20230406,000000,23.8299,23.8299,23.7691,23.7691,683,0
+DIEM.US,D,20230410,000000,23.64,23.7729,23.64,23.7729,1892,0
+DIEM.US,D,20230411,000000,23.9522,23.9522,23.9522,23.9522,89,0
+DIEM.US,D,20230412,000000,23.98,24.03,23.8705,23.8705,667,0
+DIEM.US,D,20230413,000000,24.165,24.165,24.165,24.165,282,0
+DIEM.US,D,20230414,000000,23.98,24.0234,23.9695,24.0234,1311,0
+DIEM.US,D,20230417,000000,24.1499,24.1519,24.1499,24.1519,335,0
+DIEM.US,D,20230418,000000,24.1703,24.1799,24.12,24.1599,1241,0
+DIEM.US,D,20230419,000000,23.9116,23.9499,23.91,23.9201,1286,0
+DIEM.US,D,20230420,000000,23.99,23.99,23.8573,23.8573,538,0
+DIEM.US,D,20230421,000000,23.66,23.7,23.64,23.6938,1190,0
+DIEM.US,D,20230424,000000,23.6,23.68,23.6,23.6696,511,0
+DIEM.US,D,20230425,000000,23.285,23.285,23.285,23.285,122,0
+DIEM.US,D,20230426,000000,23.3833,23.3833,23.3833,23.3833,58,0
+DIEM.US,D,20230427,000000,23.62,23.71,23.62,23.6832,498,0
+DIEM.US,D,20230428,000000,23.82,23.83,23.7926,23.7926,270,0
+DIEM.US,D,20230501,000000,23.75,23.8772,23.7042,23.7042,1907,0
+DIEM.US,D,20230502,000000,23.59,23.65,23.5047,23.5047,1034,0
+DIEM.US,D,20230503,000000,23.63,23.63,23.46,23.4683,361,0
+DIEM.US,D,20230504,000000,23.77,23.77,23.715,23.715,307,0
+DIEM.US,D,20230505,000000,24.0494,24.08,24.0494,24.066,769,0
+DIEM.US,D,20230508,000000,24.18,24.18,24.1554,24.1554,438,0
+DIEM.US,D,20230509,000000,23.99,24.0395,23.99,24.0188,1793,0
+DIEM.US,D,20230510,000000,23.91,23.96,23.83,23.9564,2529,0
+DIEM.US,D,20230511,000000,23.62,23.8083,23.62,23.8083,2980,0
+DIEM.US,D,20230512,000000,23.5355,23.5355,23.5355,23.5355,40,0
+DIEM.US,D,20230515,000000,23.75,23.9671,23.75,23.9671,1186,0
+DIEM.US,D,20230516,000000,23.77,23.77,23.7665,23.7665,125,0
+DIEM.US,D,20230517,000000,23.7999,23.81,23.74,23.8,3861,0
+DIEM.US,D,20230518,000000,23.64,23.7813,23.64,23.7813,340,0
+DIEM.US,D,20230519,000000,23.84,23.88,23.827,23.827,4299,0
+DIEM.US,D,20230522,000000,23.92,24.01,23.92,23.9433,9640,0
+DIEM.US,D,20230523,000000,23.6299,23.6299,23.572,23.572,876,0
+DIEM.US,D,20230524,000000,23.3803,23.4204,23.3803,23.4204,354,0
+DIEM.US,D,20230525,000000,23.35,23.37,23.35,23.367,761,0
+DIEM.US,D,20230526,000000,23.5503,23.75,23.5503,23.6993,4185,0
+DIEM.US,D,20230530,000000,23.43,23.46,23.4283,23.4283,1058,0
+DIEM.US,D,20230531,000000,23.29,23.29,23.1959,23.2512,605,0
+DIEM.US,D,20230601,000000,23.5496,23.5496,23.5496,23.5496,2,0
+DIEM.US,D,20230602,000000,23.941,23.941,23.941,23.941,5,0
+DIEM.US,D,20230605,000000,23.8,23.95,23.8,23.9314,2534,0
+DIEM.US,D,20230606,000000,24.1703,24.1703,24.1703,24.1703,15,0
+DIEM.US,D,20230607,000000,24.0835,24.0835,24.0835,24.0835,173,0
+DIEM.US,D,20230608,000000,24.32,24.35,24.315,24.315,507,0
+DIEM.US,D,20230609,000000,24.4102,24.4159,24.4102,24.4159,269,0
+DIEM.US,D,20230612,000000,24.4553,24.4553,24.4553,24.4553,29,0
+DIEM.US,D,20230613,000000,24.66,24.66,24.655,24.655,797,0
+DIEM.US,D,20230614,000000,24.7853,24.7853,24.7853,24.7853,62,0
+DIEM.US,D,20230615,000000,24.94,24.9752,24.94,24.9752,606,0
+DIEM.US,D,20230616,000000,24.57,24.57,24.5386,24.5386,553,0
+DIEM.US,D,20230620,000000,24.1599,24.18,24.1499,24.1499,1212,0
+DIEM.US,D,20230621,000000,24.1299,24.15,24.1299,24.1319,523,0
+DIEM.US,D,20230622,000000,24.065,24.08,24.0437,24.0437,928,0
+DIEM.US,D,20230623,000000,23.72,23.72,23.65,23.7006,747,0
+DIEM.US,D,20230626,000000,23.77,23.8103,23.77,23.8015,499,0
+DIEM.US,D,20230627,000000,24.03,24.04,24.0293,24.0293,416,0
+DIEM.US,D,20230628,000000,23.908,23.9189,23.908,23.9189,540,0
+DIEM.US,D,20230629,000000,23.7758,23.7758,23.7758,23.7758,275,0
+DIEM.US,D,20230630,000000,23.99,23.99,23.9861,23.9861,105,0
+DIEM.US,D,20230703,000000,24.2101,24.2108,24.1402,24.2108,7193,0
+DIEM.US,D,20230705,000000,24.0499,24.0499,24.025,24.025,427,0
+DIEM.US,D,20230706,000000,23.47,23.5367,23.47,23.5367,1225,0
+DIEM.US,D,20230707,000000,23.86,23.88,23.7879,23.7879,1433,0
+DIEM.US,D,20230710,000000,23.7663,23.7663,23.7663,23.7663,2,0
+DIEM.US,D,20230711,000000,23.85,23.975,23.85,23.975,738,0
+DIEM.US,D,20230712,000000,24.45,24.52,24.435,24.435,1965,0
+DIEM.US,D,20230713,000000,24.68,24.76,24.68,24.7315,1618,0
+DIEM.US,D,20230714,000000,24.7079,24.7079,24.6377,24.6377,161,0
+DIEM.US,D,20230717,000000,24.6446,24.6446,24.6446,24.6446,11,0
+DIEM.US,D,20230718,000000,24.55,24.55,24.5125,24.5125,363,0
+DIEM.US,D,20230719,000000,24.4102,24.4544,24.4102,24.4544,247,0
+DIEM.US,D,20230720,000000,24.36,24.37,24.295,24.315,1366,0
+DIEM.US,D,20230721,000000,24.36,24.36,24.24,24.2892,1487,0
+DIEM.US,D,20230724,000000,24.5203,24.561,24.5203,24.561,483,0
+DIEM.US,D,20230725,000000,24.85,24.85,24.775,24.775,391,0
+DIEM.US,D,20230726,000000,24.825,24.9033,24.825,24.9033,217,0
+DIEM.US,D,20230727,000000,24.9,24.9,24.6594,24.6594,1405,0
+DIEM.US,D,20230728,000000,25.19,25.2299,25.18,25.2232,2017,0
+DIEM.US,D,20230731,000000,25.155,25.2079,25.155,25.2079,771,0
+DIEM.US,D,20230801,000000,24.98,24.98,24.9,24.9,344,0
+DIEM.US,D,20230802,000000,24.47,24.4947,24.3573,24.3573,371,0
+DIEM.US,D,20230803,000000,24.4114,24.4114,24.4114,24.4114,178,0
+DIEM.US,D,20230804,000000,24.57,24.57,24.42,24.42,348,0
+DIEM.US,D,20230807,000000,24.3401,24.405,24.34,24.405,1764,0
+DIEM.US,D,20230808,000000,23.98,24.1413,23.98,24.1413,1262,0
+DIEM.US,D,20230809,000000,24.145,24.215,24.145,24.193,372,0
+DIEM.US,D,20230810,000000,24.2,24.2067,24.2,24.2067,403,0
+DIEM.US,D,20230811,000000,23.965,23.965,23.897,23.897,528,0
+DIEM.US,D,20230814,000000,23.78,23.7943,23.78,23.7943,297,0
+DIEM.US,D,20230815,000000,23.6,23.6498,23.55,23.5701,2084,0
+DIEM.US,D,20230816,000000,23.4333,23.4333,23.4333,23.4333,111,0
+DIEM.US,D,20230817,000000,23.4,23.49,23.4,23.457,1041,0
+DIEM.US,D,20230818,000000,23.25,23.3417,23.2,23.3417,113618,0
+DIEM.US,D,20230821,000000,23.3,23.3957,23.2997,23.3957,2237,0
+DIEM.US,D,20230822,000000,23.3742,23.3742,23.3345,23.3345,218,0
+DIEM.US,D,20230823,000000,23.4,23.725,23.4,23.7078,3840,0
+DIEM.US,D,20230824,000000,23.69,23.69,23.55,23.5549,2612,0
+DIEM.US,D,20230825,000000,23.68,23.69,23.6372,23.6372,563,0
+DIEM.US,D,20230828,000000,23.85,23.8723,23.82,23.8723,4145,0
+DIEM.US,D,20230829,000000,24.0701,24.135,24.07,24.135,1098,0
+DIEM.US,D,20230830,000000,24.0148,24.0148,24.0148,24.0148,165,0
+DIEM.US,D,20230831,000000,23.8726,23.8799,23.7673,23.7737,1099,0
+DIEM.US,D,20230901,000000,24.1399,24.1399,24,24.0394,986,0
+DIEM.US,D,20230905,000000,23.9899,23.9899,23.933,23.933,292,0
+DIEM.US,D,20230906,000000,23.9531,23.9531,23.8467,23.8467,290,0
+DIEM.US,D,20230907,000000,23.6817,23.6817,23.6513,23.6513,306,0
+DIEM.US,D,20230908,000000,23.69,23.73,23.69,23.7115,437,0
+DIEM.US,D,20230911,000000,23.85,23.9222,23.85,23.9222,1222,0
+DIEM.US,D,20230912,000000,23.87,23.88,23.87,23.88,2201,0
+DIEM.US,D,20230913,000000,23.8743,23.8743,23.8743,23.8743,22,0
+DIEM.US,D,20230914,000000,23.9708,24.0369,23.9708,24.0369,846,0
+DIEM.US,D,20230915,000000,23.4551,23.4551,23.3843,23.3843,1119,0
+DIEM.US,D,20230918,000000,23.36,23.3974,23.36,23.3974,279,0
+DIEM.US,D,20230919,000000,23.31,23.349,23.3,23.349,679,0
+DIEM.US,D,20230920,000000,23.3324,23.3324,23.3324,23.3324,106,0
+DIEM.US,D,20230921,000000,23.05,23.05,22.984,22.984,344,0
+DIEM.US,D,20230922,000000,23.335,23.335,23.2224,23.2224,272,0
+DIEM.US,D,20230925,000000,23.07,23.1159,23.05,23.1046,2349,0
+DIEM.US,D,20230926,000000,22.83,22.83,22.7839,22.7839,235,0
+DIEM.US,D,20230927,000000,22.85,22.88,22.7505,22.7817,2064,0
+DIEM.US,D,20230928,000000,22.8799,22.885,22.83,22.885,1411,0
+DIEM.US,D,20230929,000000,23.08,23.08,22.8722,22.8722,647,0
+DIEM.US,D,20231002,000000,22.8,22.8,22.72,22.7701,2570,0
+DIEM.US,D,20231003,000000,22.497,22.497,22.497,22.497,251,0
+DIEM.US,D,20231004,000000,22.45,22.4765,22.45,22.4765,2073,0
+DIEM.US,D,20231005,000000,22.48,22.5533,22.4499,22.5533,596,0
+DIEM.US,D,20231006,000000,22.8418,22.8418,22.8418,22.8418,58,0
+DIEM.US,D,20231009,000000,22.645,22.7755,22.645,22.7755,255,0
+DIEM.US,D,20231010,000000,23.04,23.1173,23.03,23.1173,1537,0
+DIEM.US,D,20231011,000000,23.1653,23.1653,23.1653,23.1653,60,0
+DIEM.US,D,20231012,000000,23.13,23.13,22.91,22.91,1341,0
+DIEM.US,D,20231013,000000,22.9137,22.9137,22.9137,22.9137,88,0
+DIEM.US,D,20231016,000000,22.98,23.131,22.98,23.131,1141,0
+DIEM.US,D,20231017,000000,22.89,23.12,22.89,23.04,1804,0
+DIEM.US,D,20231018,000000,22.7361,22.7361,22.7361,22.7361,98,0
+DIEM.US,D,20231019,000000,22.64,22.6437,22.64,22.6437,252,0
+DIEM.US,D,20231020,000000,22.4369,22.4369,22.3713,22.3713,244,0
+DIEM.US,D,20231023,000000,22.2559,22.3188,22.2559,22.3188,475,0
+DIEM.US,D,20231024,000000,22.53,22.5904,22.53,22.5904,647,0
+DIEM.US,D,20231025,000000,22.35,22.35,22.3213,22.3213,251,0
+DIEM.US,D,20231026,000000,22.2,22.2557,22.2,22.2557,391,0
+DIEM.US,D,20231027,000000,22.2095,22.2095,22.2095,22.2095,118,0
+DIEM.US,D,20231030,000000,22.5,22.5,22.3619,22.3619,640,0
+DIEM.US,D,20231031,000000,22.195,22.2832,22.195,22.2832,975,0
+DIEM.US,D,20231101,000000,22.39,22.5141,22.39,22.5141,1029,0
+DIEM.US,D,20231102,000000,22.75,22.892,22.75,22.892,818,0
+DIEM.US,D,20231103,000000,23.27,23.2732,23.25,23.2732,859,0
+DIEM.US,D,20231106,000000,23.3083,23.3083,23.3083,23.3083,229,0
+DIEM.US,D,20231107,000000,23.15,23.21,23.15,23.206,2198,0
+DIEM.US,D,20231108,000000,23.1099,23.1099,23.02,23.065,1468,0
+DIEM.US,D,20231109,000000,23.0715,23.0715,22.8755,22.8824,901,0
+DIEM.US,D,20231110,000000,23.067,23.067,23.067,23.067,279,0
+DIEM.US,D,20231113,000000,23.08,23.0891,23.07,23.0891,612,0
+DIEM.US,D,20231114,000000,23.6,23.7189,23.6,23.7189,154,0
+DIEM.US,D,20231115,000000,23.84,23.84,23.79,23.8313,668,0
+DIEM.US,D,20231116,000000,23.6048,23.675,23.6048,23.6634,1110,0
+DIEM.US,D,20231117,000000,23.65,23.712,23.65,23.6959,956,0
+DIEM.US,D,20231120,000000,23.8751,24.04,23.8751,23.9812,9535,0
+DIEM.US,D,20231121,000000,23.829,23.91,23.829,23.838,2942,0
+DIEM.US,D,20231122,000000,23.77,23.81,23.762,23.7655,703,0
+DIEM.US,D,20231124,000000,23.8151,23.8151,23.8151,23.8151,92,0
+DIEM.US,D,20231127,000000,23.77,23.78,23.7308,23.7308,419,0
+DIEM.US,D,20231128,000000,23.9162,23.9162,23.9162,23.9162,766,0
+DIEM.US,D,20231129,000000,23.9,23.9,23.7925,23.7925,538,0
+DIEM.US,D,20231130,000000,23.78,23.8143,23.7501,23.8143,864,0
+DIEM.US,D,20231201,000000,23.97,23.9728,23.97,23.9728,733,0
+DIEM.US,D,20231204,000000,23.69,23.7142,23.69,23.7142,345,0
+DIEM.US,D,20231205,000000,23.49,23.5788,23.49,23.5788,149,0
+DIEM.US,D,20231206,000000,23.61,23.61,23.5751,23.5751,330,0
+DIEM.US,D,20231207,000000,23.69,23.69,23.673,23.673,391,0
+DIEM.US,D,20231208,000000,23.57,23.57,23.5605,23.5605,234,0
+DIEM.US,D,20231211,000000,23.6572,23.6572,23.6572,23.6572,128,0
+DIEM.US,D,20231212,000000,23.61,23.6803,23.61,23.6803,457,0
+DIEM.US,D,20231213,000000,23.9533,23.9533,23.9533,23.9533,7,0
+DIEM.US,D,20231214,000000,24.2388,24.32,24.2388,24.3067,682,0
+DIEM.US,D,20231215,000000,24.0111,24.0202,23.9566,23.9566,1355,0
+DIEM.US,D,20231218,000000,23.9,24.0007,23.9,23.9856,1863,0
+DIEM.US,D,20231219,000000,24.11,24.1667,24.11,24.1667,598,0
+DIEM.US,D,20231220,000000,24.092,24.092,23.7933,23.7933,577,0
+DIEM.US,D,20231221,000000,24.19,24.2543,24.15,24.2543,1523,0
+DIEM.US,D,20231222,000000,24.27,24.31,24.2539,24.2539,629,0
+DIEM.US,D,20231226,000000,24.47,24.55,24.4508,24.4606,2070,0
+DIEM.US,D,20231227,000000,24.67,24.67,24.54,24.587,649,0
+DIEM.US,D,20231228,000000,24.85,24.85,24.7754,24.7754,1004,0
+DIEM.US,D,20231229,000000,24.889,24.889,24.797,24.797,198,0
+DIEM.US,D,20240102,000000,24.57,24.6,24.42,24.478,1871,0
+DIEM.US,D,20240103,000000,24.3367,24.3367,24.3367,24.3367,225,0
+DIEM.US,D,20240104,000000,24.2892,24.2892,24.2892,24.2892,37,0
+DIEM.US,D,20240105,000000,24.3999,24.4297,24.38,24.3955,596,0
+DIEM.US,D,20240108,000000,24.3,24.4391,24.3,24.4391,772,0
+DIEM.US,D,20240109,000000,24.1289,24.1289,24.0983,24.0983,404,0
+DIEM.US,D,20240110,000000,24.022,24.0435,24.0212,24.0212,705,0
+DIEM.US,D,20240111,000000,24.0099,24.0819,24.0099,24.0819,1309,0
+DIEM.US,D,20240112,000000,24.3493,24.3493,24.225,24.2359,1301,0
+DIEM.US,D,20240116,000000,23.94,23.94,23.7358,23.7358,252,0
+DIEM.US,D,20240117,000000,23.41,23.4613,23.357,23.4613,463,0
+DIEM.US,D,20240118,000000,23.6149,23.6149,23.6149,23.6149,95,0
+DIEM.US,D,20240119,000000,23.68,23.8807,23.68,23.8807,447,0
+DIEM.US,D,20240122,000000,23.695,23.74,23.6844,23.707,1636,0
+DIEM.US,D,20240123,000000,23.84,23.92,23.78,23.8899,899,0
+DIEM.US,D,20240124,000000,24.295,24.295,24.2276,24.2276,728,0
+DIEM.US,D,20240125,000000,24.262,24.2874,24.262,24.2874,210,0
+DIEM.US,D,20240126,000000,24.39,24.3937,24.3535,24.3535,2231,0
+DIEM.US,D,20240129,000000,24.38,24.4441,24.355,24.4441,901,0
+DIEM.US,D,20240130,000000,24.1701,24.2651,24.1701,24.2651,1284,0
+DIEM.US,D,20240131,000000,24.34,24.362,24.1902,24.1902,673,0
+DIEM.US,D,20240201,000000,24.35,24.3912,24.35,24.3912,450,0
+DIEM.US,D,20240202,000000,24.3499,24.41,24.3499,24.3733,1863,0
+DIEM.US,D,20240205,000000,24.39,24.51,24.39,24.4577,3502,0
+DIEM.US,D,20240206,000000,24.889,24.9369,24.889,24.9369,859,0
+DIEM.US,D,20240207,000000,24.83,24.8719,24.78,24.8719,2738,0
+DIEM.US,D,20240208,000000,24.7411,24.7573,24.7411,24.7573,1018,0
+DIEM.US,D,20240209,000000,24.6926,24.83,24.6926,24.8053,1497,0
+DIEM.US,D,20240212,000000,25.0007,25.0007,24.9578,24.9578,403,0
+DIEM.US,D,20240213,000000,24.58,24.58,24.5134,24.5134,880,0
+DIEM.US,D,20240214,000000,24.815,24.8511,24.81,24.8511,1317,0
+DIEM.US,D,20240215,000000,24.9484,24.9484,24.9484,24.9484,265,0
+DIEM.US,D,20240216,000000,25.115,25.1399,25.0883,25.0883,1053,0
+DIEM.US,D,20240220,000000,25.1599,25.1714,25.1599,25.1714,689,0
+DIEM.US,D,20240221,000000,25.21,25.21,25.1711,25.1733,716,0
+DIEM.US,D,20240222,000000,25.41,25.4399,25.4044,25.4399,442,0
+DIEM.US,D,20240223,000000,25.41,25.4107,25.3962,25.4107,1636,0
+DIEM.US,D,20240226,000000,25.2337,25.2337,25.2337,25.2337,181,0
+DIEM.US,D,20240227,000000,25.25,25.28,25.25,25.2563,825,0
+DIEM.US,D,20240228,000000,24.972,24.99,24.93,24.977,1598,0
+DIEM.US,D,20240229,000000,25.01,25.08,25.01,25.0595,1484,0
+DIEM.US,D,20240301,000000,25.33,25.33,25.29,25.3177,581,0
+DIEM.US,D,20240304,000000,25.34,25.34,25.3028,25.3028,1549,0
+DIEM.US,D,20240305,000000,25.19,25.19,25.1,25.1308,1661,0
+DIEM.US,D,20240306,000000,25.57,25.57,25.5093,25.5093,307,0
+DIEM.US,D,20240307,000000,25.7099,25.7248,25.7099,25.7248,286,0
+DIEM.US,D,20240308,000000,25.8552,25.8552,25.6879,25.6879,584,0
+DIEM.US,D,20240311,000000,25.68,25.68,25.6682,25.6682,306,0
+DIEM.US,D,20240312,000000,25.8764,25.8764,25.8764,25.8764,128,0
+DIEM.US,D,20240313,000000,25.8085,25.8399,25.7733,25.7733,3333,0
+DIEM.US,D,20240314,000000,25.67,25.682,25.65,25.682,673,0
+DIEM.US,D,20240315,000000,25.57,25.57,25.5012,25.5062,813,0
+DIEM.US,D,20240318,000000,25.5524,25.565,25.495,25.495,553,0
+DIEM.US,D,20240319,000000,25.36,25.4227,25.36,25.4227,411,0
+DIEM.US,D,20240320,000000,25.41,25.6955,25.41,25.6955,744,0
+DIEM.US,D,20240321,000000,25.79,25.79,25.7449,25.7449,1106,0
+DIEM.US,D,20240322,000000,25.582,25.59,25.53,25.5343,2430,0
+DIEM.US,D,20240325,000000,25.55,25.55,25.5,25.5301,2218,0
+DIEM.US,D,20240326,000000,25.47,25.52,25.45,25.4747,1326,0
+DIEM.US,D,20240327,000000,25.5008,25.5276,25.5008,25.5276,276,0
+DIEM.US,D,20240328,000000,25.595,25.6185,25.595,25.6185,256,0
+DIEM.US,D,20240401,000000,25.5801,25.6158,25.5801,25.6099,1182,0
+DIEM.US,D,20240402,000000,25.7825,25.785,25.765,25.765,1752,0
+DIEM.US,D,20240403,000000,25.8312,25.86,25.8216,25.8216,1025,0
+DIEM.US,D,20240404,000000,26.0901,26.0901,25.7788,25.7788,528,0
+DIEM.US,D,20240405,000000,25.7704,25.7704,25.7704,25.7704,241,0
+DIEM.US,D,20240408,000000,25.92,25.965,25.92,25.9613,822,0
+DIEM.US,D,20240409,000000,26.12,26.1436,26.12,26.1436,576,0
+DIEM.US,D,20240410,000000,25.835,25.838,25.771,25.838,518,0
+DIEM.US,D,20240411,000000,25.9263,25.9846,25.9263,25.9846,670,0
+DIEM.US,D,20240412,000000,25.66,25.66,25.3892,25.3892,451,0
+DIEM.US,D,20240415,000000,25.41,25.41,25.27,25.28,1170,0
+DIEM.US,D,20240416,000000,24.94,25.01,24.89,24.9635,1542,0
+DIEM.US,D,20240417,000000,24.98,25.01,24.9761,24.9761,574,0
+DIEM.US,D,20240418,000000,25.13,25.15,25.05,25.0568,901,0
+DIEM.US,D,20240419,000000,25,25.02,24.96,24.96,1213,0
+DIEM.US,D,20240422,000000,24.98,25.1349,24.98,25.1349,1399,0
+DIEM.US,D,20240423,000000,25.16,25.2513,25.16,25.2513,105,0
+DIEM.US,D,20240424,000000,25.36,25.36,25.25,25.3435,757,0
+DIEM.US,D,20240425,000000,25.19,25.4581,25.19,25.4581,790,0
+DIEM.US,D,20240426,000000,25.685,25.7062,25.64,25.7062,1185,0
+DIEM.US,D,20240429,000000,25.8563,25.9645,25.8563,25.9645,738,0
+DIEM.US,D,20240430,000000,25.71,25.71,25.6382,25.6382,313,0
+DIEM.US,D,20240501,000000,25.69,25.84,25.63,25.6596,1284,0
+DIEM.US,D,20240502,000000,25.92,26.2207,25.92,26.2207,680,0
+DIEM.US,D,20240503,000000,26.4342,26.4342,26.4342,26.4342,258,0
+DIEM.US,D,20240506,000000,26.44,26.44,26.39,26.4333,1194,0
+DIEM.US,D,20240507,000000,26.3745,26.3745,26.3745,26.3745,163,0
+DIEM.US,D,20240508,000000,26.37,26.3764,26.37,26.3764,374,0
+DIEM.US,D,20240509,000000,26.5138,26.5138,26.5138,26.5138,252,0
+DIEM.US,D,20240510,000000,26.7694,26.7694,26.7126,26.725,369,0
+DIEM.US,D,20240513,000000,26.97,26.97,26.852,26.8902,773,0
+DIEM.US,D,20240514,000000,26.89,26.9668,26.89,26.9645,2326,0
+DIEM.US,D,20240515,000000,27.14,27.22,27.1216,27.2179,1309,0
+DIEM.US,D,20240516,000000,27.27,27.3747,27.27,27.3632,1380,0
+DIEM.US,D,20240517,000000,27.4801,27.506,27.4801,27.506,445,0
+DIEM.US,D,20240520,000000,27.49,27.49,27.4332,27.4332,1154,0
+DIEM.US,D,20240521,000000,27.38,27.38,27.3348,27.3348,766,0
+DIEM.US,D,20240522,000000,27.3499,27.3499,27.2949,27.2949,423,0
+DIEM.US,D,20240523,000000,27.45,27.45,27.1006,27.1006,14558,0
+DIEM.US,D,20240524,000000,27.2101,27.2101,27.1888,27.1888,253,0
+DIEM.US,D,20240528,000000,27.32,27.32,27.16,27.222,1812,0
+DIEM.US,D,20240529,000000,26.86,26.88,26.8365,26.8365,913,0
+DIEM.US,D,20240530,000000,26.74,26.7779,26.7316,26.7316,878,0
+DIEM.US,D,20240531,000000,26.53,26.53,26.27,26.5071,4008,0
+DIEM.US,D,20240603,000000,26.89,26.89,26.71,26.7609,651,0
+DIEM.US,D,20240604,000000,26.38,26.4375,26.29,26.4375,442,0
+DIEM.US,D,20240605,000000,26.65,26.801,26.65,26.801,801,0
+DIEM.US,D,20240606,000000,26.84,26.8742,26.835,26.8742,2025,0
+DIEM.US,D,20240607,000000,26.79,26.79,26.621,26.621,165,0
+DIEM.US,D,20240610,000000,26.61,26.7472,26.61,26.7472,314,0
+DIEM.US,D,20240611,000000,26.5303,26.582,26.481,26.582,1566,0
+DIEM.US,D,20240612,000000,26.89,26.93,26.787,26.787,62236,0
+DIEM.US,D,20240613,000000,26.67,26.76,26.64,26.738,2270,0
+DIEM.US,D,20240614,000000,26.68,26.7837,26.68,26.7837,1803,0
+DIEM.US,D,20240617,000000,26.9318,26.9318,26.9318,26.9318,328,0
+DIEM.US,D,20240618,000000,27.2104,27.2104,27.2104,27.2104,54,0
+DIEM.US,D,20240620,000000,27.37,27.415,27.245,27.3157,3324,0
+DIEM.US,D,20240621,000000,26.7,26.7,26.6036,26.6036,1752,0
+DIEM.US,D,20240624,000000,26.67,26.67,26.608,26.608,649,0
+DIEM.US,D,20240625,000000,26.49,26.5252,26.45,26.5252,3477,0
+DIEM.US,D,20240626,000000,26.46,26.46,26.411,26.4578,935,0
+DIEM.US,D,20240627,000000,26.61,26.61,26.4425,26.459,2016,0
+DIEM.US,D,20240628,000000,26.73,26.73,26.6,26.6,1720,0
+DIEM.US,D,20240701,000000,26.74,26.74,26.65,26.6518,1061,0
+DIEM.US,D,20240702,000000,26.6712,26.7616,26.6712,26.7616,619,0
+DIEM.US,D,20240703,000000,27.035,27.035,27.035,27.035,164,0
+DIEM.US,D,20240705,000000,27.01,27.0548,26.8801,27.0548,577,0
+DIEM.US,D,20240708,000000,27.17,27.17,27.1,27.1074,868,0
+DIEM.US,D,20240709,000000,27.1,27.19,27.1,27.1653,721,0
+DIEM.US,D,20240710,000000,27.2755,27.2755,27.2755,27.2755,16,0
+DIEM.US,D,20240711,000000,27.49,27.49,27.42,27.4515,553,0
+DIEM.US,D,20240712,000000,27.57,27.57,27.55,27.5541,1389,0
+DIEM.US,D,20240715,000000,27.415,27.4501,27.3261,27.3261,753,0
+DIEM.US,D,20240716,000000,27.4,27.4767,27.38,27.4767,1669,0
+DIEM.US,D,20240717,000000,27.1701,27.1701,27.1205,27.1205,387,0
+DIEM.US,D,20240718,000000,27.06,27.07,26.9435,26.9435,369,0
+DIEM.US,D,20240719,000000,26.72,26.7398,26.6637,26.6637,536,0
+DIEM.US,D,20240722,000000,26.862,26.862,26.862,26.862,170,0
+DIEM.US,D,20240723,000000,26.733,26.733,26.65,26.6839,1409,0
+DIEM.US,D,20240724,000000,26.61,26.68,26.07,26.3561,30351,0
+DIEM.US,D,20240725,000000,26.4,26.4,26.3224,26.3224,398,0
+DIEM.US,D,20240726,000000,26.54,26.541,26.48,26.541,776,0
+DIEM.US,D,20240729,000000,26.4628,26.4628,26.4628,26.4628,67,0
+DIEM.US,D,20240730,000000,26.42,26.42,26.3642,26.3642,441,0
+DIEM.US,D,20240731,000000,26.79,26.95,26.77,26.9464,113529,0
+DIEM.US,D,20240801,000000,26.68,26.76,26.24,26.3479,4191,0
+DIEM.US,D,20240802,000000,25.95,26.0589,25.95,26.0589,1042,0
+DIEM.US,D,20240805,000000,24.93,25.2807,24.93,25.2807,790,0
+DIEM.US,D,20240806,000000,25.26,25.44,25.26,25.4307,2290,0
+DIEM.US,D,20240807,000000,26.04,26.04,25.6191,25.6191,63467,0
+DIEM.US,D,20240808,000000,25.95,26.1691,25.95,26.136,763,0
+DIEM.US,D,20240809,000000,26.22,26.2594,26.22,26.2594,119,0
+DIEM.US,D,20240812,000000,26.4,26.52,26.4,26.4556,20151,0
+DIEM.US,D,20240813,000000,26.575,26.7271,26.56,26.7271,1865,0
+DIEM.US,D,20240814,000000,26.67,26.67,26.5606,26.6159,823,0
+DIEM.US,D,20240815,000000,26.76,26.9399,26.76,26.8889,3127,0
+DIEM.US,D,20240816,000000,27.03,27.15,27.03,27.1454,3690,0
+DIEM.US,D,20240819,000000,27.4543,27.4699,27.43,27.4598,3007,0
+DIEM.US,D,20240820,000000,27.3467,27.3467,27.18,27.2641,1785,0
+DIEM.US,D,20240821,000000,27.31,27.3412,27.2801,27.3412,1097,0
+DIEM.US,D,20240822,000000,26.9363,26.9363,26.9363,26.9363,67,0
+DIEM.US,D,20240823,000000,27.47,27.47,27.4644,27.4644,942,0
+DIEM.US,D,20240826,000000,27.45,27.45,27.33,27.3575,3246,0
+DIEM.US,D,20240827,000000,27.35,27.4417,27.35,27.4417,567,0
+DIEM.US,D,20240828,000000,27.3743,27.3743,27.305,27.3147,459,0
+DIEM.US,D,20240829,000000,27.37,27.39,27.3289,27.3289,657,0
+DIEM.US,D,20240830,000000,27.3779,27.3779,27.21,27.3387,1260,0
+DIEM.US,D,20240903,000000,27.03,27.03,26.7221,26.7221,680,0
+DIEM.US,D,20240904,000000,26.8499,26.8499,26.75,26.783,1811,0
+DIEM.US,D,20240905,000000,26.8,26.8286,26.8,26.8286,794,0
+DIEM.US,D,20240906,000000,26.67,26.67,26.37,26.4281,2953,0
+DIEM.US,D,20240909,000000,26.6299,26.6299,26.5602,26.5602,785,0
+DIEM.US,D,20240910,000000,26.38,26.4779,26.38,26.4779,440,0
+DIEM.US,D,20240911,000000,26.332,26.5671,26.332,26.5671,1310,0
+DIEM.US,D,20240912,000000,26.584,26.76,26.584,26.737,3595,0
+DIEM.US,D,20240913,000000,26.89,26.91,26.85,26.8525,1076,0
+DIEM.US,D,20240916,000000,26.94,26.94,26.93,26.935,426,0
+DIEM.US,D,20240917,000000,26.94,26.9558,26.94,26.9558,224,0
+DIEM.US,D,20240918,000000,26.92,26.99,26.8864,26.8864,1098,0
+DIEM.US,D,20240919,000000,27.33,27.4115,27.23,27.4115,1135,0
+DIEM.US,D,20240920,000000,26.97,26.97,26.8648,26.8648,555,0
+DIEM.US,D,20240923,000000,27.1227,27.1227,27.1227,27.1227,64,0
+DIEM.US,D,20240924,000000,27.84,28.1357,27.84,28.1357,596,0
+DIEM.US,D,20240925,000000,27.76,27.9832,27.76,27.7693,1514,0
+DIEM.US,D,20240926,000000,28.8,28.83,28.66,28.7346,14245,0
+DIEM.US,D,20240927,000000,29.9,29.9,28.54,28.5646,2427,0
+DIEM.US,D,20240930,000000,28.41,28.41,28.1499,28.1914,9002,0
+DIEM.US,D,20241001,000000,28.37,28.43,28.18,28.3591,2907,0
+DIEM.US,D,20241002,000000,28.84,28.9001,28.805,28.9001,751,0
+DIEM.US,D,20241003,000000,28.36,28.4995,28.36,28.4995,336,0
+DIEM.US,D,20241004,000000,28.71,28.8672,28.71,28.8672,3608,0
+DIEM.US,D,20241007,000000,29.05,29.2342,29.03,29.2342,2819,0
+DIEM.US,D,20241008,000000,28.2831,28.2831,28.1999,28.2612,1182,0
+DIEM.US,D,20241009,000000,27.8,28.1,27.8,28.0741,1446,0
+DIEM.US,D,20241010,000000,28.14,28.1861,28.1399,28.1861,1650,0
+DIEM.US,D,20241011,000000,28.19,28.393,28.19,28.393,630,0
+DIEM.US,D,20241014,000000,28.326,28.326,28.326,28.326,52,0
+DIEM.US,D,20241015,000000,28.07,28.07,27.7598,27.7598,357,0
+DIEM.US,D,20241016,000000,28.0701,28.13,28.0701,28.0733,314,0
+DIEM.US,D,20241017,000000,27.93,28.005,27.92,27.9946,1022,0
+DIEM.US,D,20241018,000000,28.44,28.44,28.2485,28.2485,2162,0
+DIEM.US,D,20241021,000000,28,28.06,27.93,28.0197,1548,0
+DIEM.US,D,20241022,000000,27.98,28.03,27.95,28.0287,1933,0
+DIEM.US,D,20241023,000000,27.91,27.91,27.8109,27.8109,428,0
+DIEM.US,D,20241024,000000,27.8,27.8,27.7678,27.7678,226,0
+DIEM.US,D,20241025,000000,27.7487,27.7487,27.7487,27.7487,113,0
+DIEM.US,D,20241028,000000,27.8007,27.88,27.8007,27.8116,444,0
+DIEM.US,D,20241029,000000,27.77,27.78,27.7156,27.7156,2891,0
+DIEM.US,D,20241030,000000,27.43,27.4617,27.43,27.4516,489,0
+DIEM.US,D,20241031,000000,27.22,27.27,27.0907,27.2452,31031,0
+DIEM.US,D,20241101,000000,27.49,27.52,27.32,27.32,2404,0
+DIEM.US,D,20241104,000000,27.5667,27.61,27.437,27.437,939,0
+DIEM.US,D,20241105,000000,27.77,27.86,27.71,27.799,2141,0
+DIEM.US,D,20241106,000000,27.33,27.58,27.33,27.4742,2379,0
+DIEM.US,D,20241107,000000,27.99,28.25,27.99,28.1929,2784,0
+DIEM.US,D,20241108,000000,27.68,27.68,27.39,27.49,6031,0
+DIEM.US,D,20241111,000000,27.43,27.43,27.3,27.3486,4502,0
+DIEM.US,D,20241112,000000,26.98,27.1,26.89,27.0024,3295,0
+DIEM.US,D,20241113,000000,26.92,27.01,26.8486,26.8486,505,0
+DIEM.US,D,20241114,000000,26.78,26.78,26.6942,26.6942,1179,0
+DIEM.US,D,20241115,000000,26.7356,26.7356,26.71,26.71,260,0
+DIEM.US,D,20241118,000000,26.86,27.0351,26.86,27.0351,2990,0
+DIEM.US,D,20241119,000000,26.93,27.04,26.93,27.0078,1076,0
+DIEM.US,D,20241120,000000,26.88,26.917,26.88,26.917,258,0
+DIEM.US,D,20241121,000000,26.9,26.97,26.9,26.9391,1158,0
+DIEM.US,D,20241122,000000,26.9,26.9139,26.85,26.9139,606,0
+DIEM.US,D,20241125,000000,26.96,26.9618,26.92,26.9618,863,0
+DIEM.US,D,20241126,000000,26.8006,26.8599,26.8006,26.825,1046,0
+DIEM.US,D,20241127,000000,26.965,26.965,26.76,26.8431,13554,0
+DIEM.US,D,20241129,000000,26.9,26.9278,26.9,26.9278,434,0
+DIEM.US,D,20241202,000000,26.8925,27.01,26.8925,27.0095,2853,0
+DIEM.US,D,20241203,000000,27.01,27.09,27.01,27.0568,2781,0
+DIEM.US,D,20241204,000000,27.14,27.14,27.1143,27.135,1546,0
+DIEM.US,D,20241205,000000,27.27,27.27,27.18,27.2255,1906,0
+DIEM.US,D,20241206,000000,27.31,27.31,27.25,27.25,364,0
+DIEM.US,D,20241209,000000,27.88,28.029,27.81,27.8558,3330,0
+DIEM.US,D,20241210,000000,27.53,27.53,27.3499,27.3499,477,0
+DIEM.US,D,20241211,000000,27.44,27.44,27.3415,27.4281,1553,0
+DIEM.US,D,20241212,000000,27.42,27.42,27.33,27.3687,4537,0
+DIEM.US,D,20241213,000000,27.37,27.4,27.34,27.369,879,0
+DIEM.US,D,20241216,000000,27.33,27.37,27.3,27.305,776,0
+DIEM.US,D,20241217,000000,27.17,27.33,27.17,27.289,1923,0
+DIEM.US,D,20241218,000000,27.2319,27.25,26.6877,26.6877,1652,0
+DIEM.US,D,20241219,000000,26.8275,26.85,26.8275,26.8359,867,0
+DIEM.US,D,20241220,000000,26.49,26.8094,26.47,26.6861,6940,0
+DIEM.US,D,20241223,000000,26.74,26.8898,26.74,26.8898,938,0
+DIEM.US,D,20241224,000000,26.913913,26.9914,26.913913,26.9914,500,0
+DIEM.US,D,20241226,000000,26.97,26.97,26.9434,26.9434,849,0
+DIEM.US,D,20241227,000000,26.8099,26.8299,26.7868,26.7868,1979,0
+DIEM.US,D,20241230,000000,26.58,26.69,26.58,26.6184,1087,0
+DIEM.US,D,20241231,000000,26.5,26.54,26.49,26.5303,1629,0
+DIEM.US,D,20250102,000000,26.54,26.57,26.45,26.48,1430,0
+DIEM.US,D,20250103,000000,26.55,26.5999,26.55,26.5896,1391,0
+DIEM.US,D,20250106,000000,26.93,26.93,26.7599,26.7599,2145,0
+DIEM.US,D,20250107,000000,26.78,26.78,26.5836,26.5836,523,0
+DIEM.US,D,20250108,000000,26.43,26.502,26.43,26.502,165,0
+DIEM.US,D,20250110,000000,26.1,26.11,25.9311,25.9762,9231,0
+DIEM.US,D,20250113,000000,25.8,25.8878,25.7901,25.8878,1906,0
+DIEM.US,D,20250114,000000,26.115,26.24,26.1133,26.1401,1663,0
+DIEM.US,D,20250115,000000,26.4399,26.4907,26.4395,26.4907,3281,0
+DIEM.US,D,20250116,000000,26.5072,26.53,26.43,26.4368,6962,0
+DIEM.US,D,20250117,000000,26.5,26.69,26.5,26.5701,1639,0
+DIEM.US,D,20250121,000000,26.72,26.8699,26.65,26.8173,2770,0
+DIEM.US,D,20250122,000000,26.84,26.84,26.7953,26.7953,433,0
+DIEM.US,D,20250123,000000,26.82,26.93,26.81,26.9258,2473,0
+DIEM.US,D,20250124,000000,26.948855,27.03,26.948855,26.9941,694,0
+DIEM.US,D,20250127,000000,26.56,26.57,26.49,26.5355,3791,0
+DIEM.US,D,20250128,000000,26.45,26.665,26.45,26.665,361,0
+DIEM.US,D,20250129,000000,26.72,26.72,26.5838,26.5838,59617,0
+DIEM.US,D,20250130,000000,26.92,27.09,26.92,27.0257,3688,0
+DIEM.US,D,20250131,000000,27.13,27.18,26.8049,26.8049,5089,0
+DIEM.US,D,20250203,000000,26.4752,26.755,26.4752,26.6673,2357,0
+DIEM.US,D,20250204,000000,27.05,27.09,26.86,27.0448,18794,0
+DIEM.US,D,20250205,000000,26.925,26.9281,26.915,26.9281,1040,0
+DIEM.US,D,20250206,000000,26.97,26.9731,26.9462,26.9731,490,0
+DIEM.US,D,20250207,000000,26.95,26.95,26.8833,26.892,1208,0
+DIEM.US,D,20250210,000000,27.115,27.1501,27.115,27.1501,350,0
+DIEM.US,D,20250212,000000,27.01,27.24,27.01,27.2314,628,0
+DIEM.US,D,20250213,000000,27.04,27.3415,27.04,27.3415,1023,0
+DIEM.US,D,20250214,000000,27.39,27.4685,27.3601,27.4685,861,0
+DIEM.US,D,20250218,000000,27.57,27.6184,27.57,27.6184,474,0
+DIEM.US,D,20250219,000000,27.58,27.58,27.54,27.577,1261,0
+DIEM.US,D,20250220,000000,27.68,27.7755,27.68,27.7755,1192,0
+DIEM.US,D,20250221,000000,27.83,27.83,27.6159,27.6159,546,0
+DIEM.US,D,20250224,000000,27.47,27.47,27.47,27.47,207,0
+DIEM.US,D,20250225,000000,27.374785,27.405,27.33,27.375,914,0
+DIEM.US,D,20250226,000000,27.74,27.74,27.5867,27.5867,446,0
+DIEM.US,D,20250227,000000,27.35,27.43,27.0651,27.0651,644,0
+DIEM.US,D,20250228,000000,26.74,26.8046,26.6685,26.8046,450,0
+DIEM.US,D,20250303,000000,26.99,27.025,26.6547,26.6547,4403,0
+DIEM.US,D,20250304,000000,26.81,26.8849,26.61,26.8849,945,0
+DIEM.US,D,20250305,000000,27.23,27.5799,27.23,27.5403,1624,0
+DIEM.US,D,20250306,000000,27.41,27.45,27.3425,27.3425,1388,0
+DIEM.US,D,20250307,000000,27.46,27.4816,27.4542,27.4542,317,0
+DIEM.US,D,20250310,000000,27.0299,27.0299,26.9092,26.9092,237,0
+DIEM.US,D,20250312,000000,27.21,27.2321,27.2032,27.2032,1108,0
+DIEM.US,D,20250313,000000,27.11,27.11,26.99,27.1032,1391,0
+DIEM.US,D,20250314,000000,27.45,27.579,27.45,27.579,2027,0
+DIEM.US,D,20250317,000000,27.79,27.9486,27.79,27.9389,4095,0
+DIEM.US,D,20250318,000000,27.8399,27.8399,27.7796,27.7796,622,0
+DIEM.US,D,20250319,000000,27.76,27.93,27.76,27.8387,958,0
+DIEM.US,D,20250320,000000,27.59,27.6181,27.59,27.6181,430,0
+DIEM.US,D,20250321,000000,27.52,27.52,27.51,27.5154,692,0
+DIEM.US,D,20250324,000000,27.58,27.6287,27.58,27.6287,1136,0
+DIEM.US,D,20250325,000000,27.7573,27.7573,27.655,27.6622,1386,0
+DIEM.US,D,20250326,000000,27.61,27.625,27.5063,27.5063,486,0
+DIEM.US,D,20250327,000000,27.65,27.665,27.6438,27.6438,740,0
+DIEM.US,D,20250328,000000,27.2099,27.2099,27.11,27.1519,842,0
+DIEM.US,D,20250331,000000,27,27.13,26.87,27.13,888,0
+DIEM.US,D,20250401,000000,27.09,27.2369,27.09,27.2369,474,0
+DIEM.US,D,20250403,000000,26.79,26.9,26.7514,26.7514,1405,0
+DIEM.US,D,20250404,000000,25.8,25.8,25.29,25.3284,2067,0
+DIEM.US,D,20250407,000000,24.87,24.88,24.25,24.4629,1868,0
+DIEM.US,D,20250408,000000,24.971,24.99,24.0838,24.0838,2792,0
+DIEM.US,D,20250409,000000,24.19,25.81,24.18,25.6875,47538,0
+DIEM.US,D,20250410,000000,25.45,25.45,25.0779,25.2858,1421,0
+DIEM.US,D,20250411,000000,25.6382,25.9454,25.545,25.9454,10534,0
+DIEM.US,D,20250414,000000,26.17,26.26,26.0932,26.1636,1321,0
+DIEM.US,D,20250415,000000,26.22,26.238806,26.1411,26.1411,1061,0
+DIEM.US,D,20250416,000000,26.0395,26.092,25.84,25.8942,3260,0
+DIEM.US,D,20250417,000000,26.1,26.11,26.0137,26.0137,1885,0
+DIEM.US,D,20250421,000000,26.12,26.12,25.941,25.9882,847,0
+DIEM.US,D,20250422,000000,26.32,26.4841,26.29,26.3801,915,0
+DIEM.US,D,20250423,000000,26.91,26.91,26.6755,26.6755,769,0
+DIEM.US,D,20250424,000000,26.83,27.0247,26.83,27.0247,769,0
+DIEM.US,D,20250425,000000,26.85,26.9195,25.72,26.9195,3685,0
+DIEM.US,D,20250428,000000,26.92,27.0199,26.92,26.9628,1254,0
+DIEM.US,D,20250429,000000,27.06,27.17,26.9373,26.9373,55600,0
+DIEM.US,D,20250430,000000,26.95,27.1433,26.93,27.1433,959,0
+DIEM.US,D,20250501,000000,27.14,27.24,27.14,27.1443,853,0
+DIEM.US,D,20250502,000000,27.87,27.92,27.73,27.8541,2489,0
+DIEM.US,D,20250505,000000,28.15,28.2,28.04,28.04,1579,0
+DIEM.US,D,20250506,000000,27.84,27.95,27.84,27.9103,398,0
+DIEM.US,D,20250507,000000,27.6679,27.67,27.57,27.656,915,0
+DIEM.US,D,20250508,000000,27.65,27.72,27.6087,27.6087,601,0
+DIEM.US,D,20250509,000000,27.92,27.92,27.83,27.83,969,0
+DIEM.US,D,20250512,000000,28.39,28.49,28.39,28.4348,1923,0
+DIEM.US,D,20250513,000000,28.33,28.5554,28.33,28.5554,839,0
+DIEM.US,D,20250514,000000,28.781,28.9275,28.7108,28.7108,1840,0
+DIEM.US,D,20250515,000000,28.75,28.755,28.72,28.7508,1985,0
+DIEM.US,D,20250516,000000,28.75,28.75,28.7257,28.7257,555,0
+DIEM.US,D,20250519,000000,28.5799,28.94,28.575,28.94,87986,0
+DIEM.US,D,20250520,000000,28.78,28.87,28.75,28.842,7846,0
+DIEM.US,D,20250522,000000,28.75,28.7627,28.717,28.75,1543,0
+DIEM.US,D,20250523,000000,28.65,28.8007,28.65,28.8007,280,0
+DIEM.US,D,20250528,000000,28.72,28.739356,28.7134,28.7134,265,0
+DIEM.US,D,20250529,000000,28.77,28.84,28.75,28.818,2542,0
+DIEM.US,D,20250530,000000,28.5,28.5,28.3707,28.4661,1515,0
+DIEM.US,D,20250602,000000,28.46,28.5433,28.45,28.5433,1528,0
+DIEM.US,D,20250603,000000,28.56,28.67,28.56,28.6628,1299,0
+DIEM.US,D,20250604,000000,28.93,29,28.9101,28.9425,12495,0
+DIEM.US,D,20250605,000000,29.05,29.127,29.016,29.016,1004,0
+DIEM.US,D,20250606,000000,29.1,29.197,29.1,29.197,1382,0
+DIEM.US,D,20250609,000000,29.32,29.3907,29.3199,29.3907,967,0
+DIEM.US,D,20250610,000000,29.58,29.6281,29.53,29.6281,2067,0
+DIEM.US,D,20250611,000000,29.8,29.86,29.7745,29.7745,3064,0
+DIEM.US,D,20250612,000000,29.815,29.815,29.8,29.8002,789,0
+DIEM.US,D,20250613,000000,29.39,29.43,29.35,29.3823,2623,0
+DIEM.US,D,20250616,000000,29.82,29.83,29.7068,29.7068,414,0
+DIEM.US,D,20250617,000000,29.64,29.64,29.399,29.4064,2068,0
+DIEM.US,D,20250618,000000,29.36,29.36,29.35,29.35,791,0
+DIEM.US,D,20250620,000000,29.09,29.09,28.8328,28.8328,1361,0
+DIEM.US,D,20250623,000000,28.89,29.08,28.79,29.0544,2041,0
+DIEM.US,D,20250624,000000,29.49,29.7315,29.49,29.7315,1033,0
+DIEM.US,D,20250625,000000,29.78,29.8012,29.78,29.8012,328,0
+DIEM.US,D,20250626,000000,29.98,30.015,29.98,29.9902,582,0
+DIEM.US,D,20250627,000000,29.91,30.04,29.9,29.98,3937,0
+DIEM.US,D,20250630,000000,29.85,29.9439,29.85,29.9439,1779,0
+DIEM.US,D,20250701,000000,29.98,30.0286,29.8,30.0146,9161,0
+DIEM.US,D,20250702,000000,29.99,30.1903,29.9899,30.1903,12236,0
+DIEM.US,D,20250703,000000,30.355,30.39,30.22,30.34,2784,0
+DIEM.US,D,20250707,000000,30.13,30.17,29.91,30.01,3897,0
+DIEM.US,D,20250708,000000,30.09,30.1325,30.09,30.1302,846,0
+DIEM.US,D,20250709,000000,30.09,30.0978,30.07,30.0978,2985,0
+DIEM.US,D,20250711,000000,30.15,30.15,30.116,30.116,710,0
+DIEM.US,D,20250714,000000,30.1412,30.18,30.1383,30.1556,1339,0
+DIEM.US,D,20250715,000000,30.2978,30.3222,30.2904,30.3222,618,0
+DIEM.US,D,20250716,000000,30.22,30.4543,30.2145,30.4543,1581,0
+DIEM.US,D,20250717,000000,30.5306,30.5982,30.53,30.5982,830,0
+DIEM.US,D,20250718,000000,30.53,30.56,30.53,30.544,1694,0
+DIEM.US,D,20250721,000000,30.711,30.82,30.711,30.7487,4529,0
+DIEM.US,D,20250722,000000,30.71,30.79,30.64,30.7013,10297,0
+DIEM.US,D,20250723,000000,30.97,31.1,30.93,31.1,7640,0
+DIEM.US,D,20250724,000000,31.0033,31.06,30.97,30.9736,2408,0
+DIEM.US,D,20250725,000000,30.78,30.8586,30.78,30.8586,933,0
+DIEM.US,D,20250729,000000,30.66,30.66,30.5879,30.6098,1200,0
+DIEM.US,D,20250730,000000,30.54,30.56,30.4268,30.4268,2210,0
+DIEM.US,D,20250731,000000,30.3,30.31,30.1721,30.175,7149,0
+DIEM.US,D,20250801,000000,30.04,30.0443,30.0177,30.0443,1307,0
+DIEM.US,D,20250804,000000,30.3994,30.437,30.28,30.3211,14823,0
+DIEM.US,D,20250805,000000,30.43,30.53,30.43,30.4781,1895,0
+DIEM.US,D,20250806,000000,30.45,30.61,30.45,30.5834,3396,0
+DIEM.US,D,20250807,000000,30.93,30.93,30.73,30.8083,3270,0
+DIEM.US,D,20250811,000000,30.87,30.98,30.8,30.81,9009,0
+DIEM.US,D,20250812,000000,30.98,31.1848,30.98,31.1848,1619,0
+DIEM.US,D,20250813,000000,31.41,31.42,31.36,31.4145,1195,0
+DIEM.US,D,20250814,000000,31.1,31.12,31.07,31.09,3274,0
+DIEM.US,D,20250815,000000,31.095,31.095,31.0787,31.0787,415,0
+DIEM.US,D,20250818,000000,31.19,31.2375,31.185,31.2375,1158,0
+DIEM.US,D,20250820,000000,31,31.02,30.9,31.0109,2409,0
+DIEM.US,D,20250822,000000,31.07,31.4624,31.07,31.4624,809,0
+DIEM.US,D,20250825,000000,31.425,31.425,31.315,31.3419,137679,0
+DIEM.US,D,20250826,000000,31.27,31.39,31.27,31.3153,18172,0
+DIEM.US,D,20250828,000000,31.1155,31.265,31.1155,31.265,27810,0
+DIEM.US,D,20250829,000000,30.99,31.0493,30.97,31.0084,2433,0
+DIEM.US,D,20250902,000000,30.84,31.1,30.84,31.0483,11507,0
+DIEM.US,D,20250903,000000,31.02,31.0648,30.97,31.0648,869,0
+DIEM.US,D,20250904,000000,30.87,30.9812,30.85,30.9812,5581,0
+DIEM.US,D,20250905,000000,31.33,31.3673,31.17,31.1928,6416,0
+DIEM.US,D,20250908,000000,31.38,31.4713,31.37,31.47,3703,0
+DIEM.US,D,20250909,000000,31.54,31.615,31.54,31.5804,2583,0
+DIEM.US,D,20250910,000000,31.9574,31.9574,31.8761,31.8761,876,0
+DIEM.US,D,20250911,000000,32.16,32.28,32.16,32.2463,5774,0
+DIEM.US,D,20250912,000000,32.24,32.24,32.185,32.2269,857,0
+DIEM.US,D,20250915,000000,32.33,32.37,32.26,32.2899,8953,0
+DIEM.US,D,20250916,000000,32.4228,32.5375,32.36,32.5375,7718,0
+DIEM.US,D,20250917,000000,32.63,32.76,32.63,32.6364,2133,0
+DIEM.US,D,20250918,000000,32.465,32.4939,32.4,32.4939,882,0
+DIEM.US,D,20250919,000000,32.1132,32.15,32.0763,32.0763,658,0
+DIEM.US,D,20250922,000000,32.0466,32.208,32.0466,32.208,1502,0
+DIEM.US,D,20250923,000000,32.26,32.46,32.251,32.3135,3365,0
+DIEM.US,D,20250924,000000,32.195,32.3,32.095,32.1309,4134,0
+DIEM.US,D,20250925,000000,31.82,31.885,31.75,31.7837,6466,0
+DIEM.US,D,20250926,000000,31.73,31.789,31.7,31.789,9911,0
+DIEM.US,D,20250929,000000,32.07,32.09,32.005,32.0285,3377,0
+DIEM.US,D,20250930,000000,32.1,32.2599,32.0428,32.1303,6001,0
+DIEM.US,D,20251001,000000,32.2,32.3315,32.2,32.3315,5866,0
+DIEM.US,D,20251002,000000,32.36,32.4089,32.33,32.384,3127,0
+DIEM.US,D,20251003,000000,32.52,32.555,32.418289,32.4938,4763,0
+DIEM.US,D,20251006,000000,32.6,32.6499,32.49,32.5645,7550,0
+DIEM.US,D,20251007,000000,32.365,32.375,32.36,32.3739,906,0
+DIEM.US,D,20251008,000000,32.51,32.69,32.48,32.644,42119,0
+DIEM.US,D,20251010,000000,32.44,32.53,31.2683,31.3092,58257,0
+DIEM.US,D,20251013,000000,32.1306,32.29,32.1306,32.2161,12576,0
+DIEM.US,D,20251014,000000,31.81,32.25,31.7867,32.1022,13605,0
+DIEM.US,D,20251015,000000,32.47,32.6,32.36,32.48,3692,0
+DIEM.US,D,20251016,000000,32.71,32.7555,32.6,32.6383,5649,0
+DIEM.US,D,20251017,000000,32.49,32.77,32.49,32.7336,46193,0
+DIEM.US,D,20251020,000000,32.91,33.116,32.91,33.0837,5785,0
+DIEM.US,D,20251021,000000,32.91,32.9799,32.89,32.8975,33565,0
+DIEM.US,D,20251022,000000,32.98,33.03,32.71,32.8355,10175,0
+DIEM.US,D,20251023,000000,32.97,33.155,32.97,33.1261,4616,0
+DIEM.US,D,20251024,000000,33.315,33.43,33.2545,33.28,10590,0
+DIEM.US,D,20251027,000000,33.53,33.5553,33.44,33.5553,3955,0
+DIEM.US,D,20251028,000000,33.37,33.61,33.37,33.5362,5810,0
+DIEM.US,D,20251029,000000,33.83,33.84,33.63,33.6993,7668,0
+DIEM.US,D,20251030,000000,33.43,33.5077,33.426,33.426,3483,0
+DIEM.US,D,20251031,000000,33.34,33.43,33.28,33.405,13349,0
+DIEM.US,D,20251103,000000,33.52,33.6,33.49,33.5559,3696,0
+DIEM.US,D,20251104,000000,33.275,33.275,33.069,33.069,2729,0
+DIEM.US,D,20251105,000000,33.11,33.405,33.1,33.3743,1974,0
+DIEM.US,D,20251106,000000,33.425,33.425,33.1842,33.1842,5513,0
+DIEM.US,D,20251107,000000,32.8699,33.1162,32.84,33.1162,1379,0
+DIEM.US,D,20251110,000000,33.5,33.5809,33.36,33.5809,7994,0
+DIEM.US,D,20251111,000000,33.65,33.6902,33.61,33.6902,3140,0
+DIEM.US,D,20251112,000000,33.6455,33.709,33.6455,33.709,2285,0
+DIEM.US,D,20251113,000000,33.68,33.7,33.28,33.3271,3532,0
+DIEM.US,D,20251114,000000,33.343,33.5301,33.3,33.4009,8465,0
+DIEM.US,D,20251117,000000,33.23,33.246486,32.925,32.967,1159,0
+DIEM.US,D,20251118,000000,32.76,32.933,32.7088,32.8545,2935,0
+DIEM.US,D,20251119,000000,32.79,32.7929,32.73,32.7929,1452,0
+DIEM.US,D,20251120,000000,33.01,33.01,32.3959,32.3959,3626,0
+DIEM.US,D,20251121,000000,32.2661,32.51,32.16,32.4228,2226,0
+DIEM.US,D,20251124,000000,32.59,32.68,32.59,32.6452,2590,0
+DIEM.US,D,20251125,000000,32.48,32.84,32.48,32.7507,1530,0
+DIEM.US,D,20251126,000000,32.79,32.99,32.7654,32.952,2889,0
+DIEM.US,D,20251128,000000,32.945,35.156,32.92,33.004,2708,0
+DIEM.US,D,20251201,000000,32.95,33.090738,32.95,32.9962,7063,0
+DIEM.US,D,20251202,000000,33.14,33.175713,33.075,33.1617,3253,0
+DIEM.US,D,20251203,000000,33.08,33.255,33.07,33.2442,3335,0
+DIEM.US,D,20251204,000000,33.31,33.385,33.2,33.2836,8135,0
+DIEM.US,D,20251205,000000,33.54,33.66,33.407,33.407,2203,0
+DIEM.US,D,20251208,000000,33.275,33.3287,33.275,33.3287,2078,0
+DIEM.US,D,20251209,000000,33.24,33.305,33.17,33.2764,4987,0
+DIEM.US,D,20251210,000000,33.325,33.5356,33.325,33.5283,1974,0
+DIEM.US,D,20251211,000000,33.35,33.48,33.230738,33.39,5830,0
+DIEM.US,D,20251212,000000,33.39,33.47,33.04,33.0769,29313,0
+DIEM.US,D,20251215,000000,33.35,33.4,33.12,33.1205,4238,0
+DIEM.US,D,20251216,000000,32.93,32.96,32.86,32.9474,4249,0
+DIEM.US,D,20251217,000000,33.09,33.15,32.725,32.725,9900,0
+DIEM.US,D,20251218,000000,33.11,33.2325,33.11,33.1632,3853,0
+DIEM.US,D,20251219,000000,32.97,33.17,32.96,33.0605,11552,0
+DIEM.US,D,20251222,000000,33.2192,33.3648,33.2192,33.3648,6725,0
+DIEM.US,D,20251223,000000,33.33,33.51,33.28,33.4457,11603,0
+DIEM.US,D,20251224,000000,33.505,33.505,33.4844,33.5006,764,0
+DIEM.US,D,20251226,000000,33.63,33.666,33.63,33.666,865,0
+DIEM.US,D,20251229,000000,33.55,34.19,33.52,33.635,4595,0
+DIEM.US,D,20251230,000000,33.62,33.7099,33.62,33.66,5522,0
+DIEM.US,D,20251231,000000,33.66,33.66,33.58,33.6083,2051,0
+DIEM.US,D,20260102,000000,34.19,34.242,34.01,34.242,82908,0
+DIEM.US,D,20260105,000000,34.38,34.56,34.37,34.5566,4640,0
+DIEM.US,D,20260106,000000,34.81,35.01,34.7,34.8081,11388,0
+DIEM.US,D,20260107,000000,34.69,34.74,34.58,34.616,3111,0
+DIEM.US,D,20260108,000000,34.5,34.61,34.485,34.5961,3479,0
+DIEM.US,D,20260109,000000,34.64,34.779,34.6,34.7549,4087,0
+DIEM.US,D,20260112,000000,34.93,35.12,34.93,35.12,1447,0
+DIEM.US,D,20260113,000000,34.96,35.05,34.95,34.9712,5180,0
+DIEM.US,D,20260114,000000,35.0744,35.21,35.0732,35.1509,5683,0
+DIEM.US,D,20260115,000000,35.33,35.5694,35.33,35.45,2591,0
+DIEM.US,D,20260116,000000,35.35,35.44,35.26,35.3645,5460,0
+DIEM.US,D,20260120,000000,35.3,35.3609,35.16,35.1881,5592,0
+DIEM.US,D,20260121,000000,35.51,35.77,35.51,35.6998,5750,0
+DIEM.US,D,20260122,000000,36.0136,36.09,35.7512,35.7512,13602,0
+DIEM.US,D,20260123,000000,35.84,36.18,35.8399,36.1359,3327,0
+DIEM.US,D,20260126,000000,36.07,36.36,36.07,36.2397,8285,0
+DIEM.US,D,20260127,000000,36.68,36.955,36.64,36.955,40658,0
+DIEM.US,D,20260128,000000,37.02,37.165,36.92,37.165,5440,0
+DIEM.US,D,20260129,000000,37.389,37.41,36.8,37.0742,6035,0
+DIEM.US,D,20260130,000000,36.79,36.79,36.2401,36.417,66297,0
+DIEM.US,D,20260202,000000,36.41,36.69,36.39,36.584,24315,0
+DIEM.US,D,20260203,000000,36.86,36.91,36.485,36.7076,11175,0
+DIEM.US,D,20260204,000000,36.91,36.93,36.2965,36.43,8063,0
+DIEM.US,D,20260205,000000,36.34,36.61,36.25,36.313,19336,0
+DIEM.US,D,20260206,000000,36.73,37.1636,36.73,37.1636,9598,0
+DIEM.US,D,20260209,000000,37.08,37.68,37.08,37.4878,33646,0
+DIEM.US,D,20260210,000000,37.57,37.7625,37.57,37.67,24633,0
+DIEM.US,D,20260211,000000,38.09,38.5387,37.91,38.5284,29211,0
+DIEM.US,D,20260212,000000,38.17,38.17,37.59,37.627,22500,0
+DIEM.US,D,20260213,000000,37.4395,37.82,37.4395,37.82,17721,0
+DIEM.US,D,20260217,000000,37.82,37.82,37.27,37.6924,10969,0
+DIEM.US,D,20260218,000000,37.83,38.0293,37.83,37.87,3309,0
diff --git a/daily/us/nyse etfs/1/dint.us.txt b/daily/us/nyse etfs/1/dint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbbe33174ab396ce98863e180d4f31d2b4306806
--- /dev/null
+++ b/daily/us/nyse etfs/1/dint.us.txt	
@@ -0,0 +1,2002 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DINT.US,D,20180305,000000,18.595,18.826,18.595,18.826,49671,0
+DINT.US,D,20180306,000000,19.335,19.335,18.927,18.994,28135,0
+DINT.US,D,20180307,000000,18.956,19.04,18.946,19.037,26466,0
+DINT.US,D,20180308,000000,19.23,19.249,19.108,19.145,24618,0
+DINT.US,D,20180309,000000,19.192,19.373,19.192,19.373,32954,0
+DINT.US,D,20180312,000000,19.468,19.487,19.373,19.42,15569,0
+DINT.US,D,20180313,000000,19.542,19.542,19.183,19.183,34908,0
+DINT.US,D,20180314,000000,19.267,19.287,19.164,19.225,30491,0
+DINT.US,D,20180315,000000,19.277,19.335,19.267,19.277,32007,0
+DINT.US,D,20180316,000000,19.192,19.249,19.164,19.202,37370,0
+DINT.US,D,20180319,000000,19.098,19.154,18.956,18.956,23153,0
+DINT.US,D,20180320,000000,19.221,19.287,19.221,19.249,22168,0
+DINT.US,D,20180321,000000,19.287,19.382,19.287,19.363,25976,0
+DINT.US,D,20180322,000000,19.031,19.031,18.719,18.766,23297,0
+DINT.US,D,20180323,000000,18.766,18.766,18.368,18.368,17864,0
+DINT.US,D,20180326,000000,18.713,18.777,18.557,18.777,29336,0
+DINT.US,D,20180327,000000,18.918,18.927,18.51,18.51,30023,0
+DINT.US,D,20180328,000000,18.576,18.576,18.395,18.482,24824,0
+DINT.US,D,20180329,000000,18.482,18.643,18.394,18.615,26190,0
+DINT.US,D,20180402,000000,18.585,18.585,18.197,18.283,46217,0
+DINT.US,D,20180403,000000,18.386,18.405,18.245,18.283,23715,0
+DINT.US,D,20180404,000000,18.14,18.382,18.14,18.382,43391,0
+DINT.US,D,20180405,000000,18.729,18.756,18.643,18.684,24145,0
+DINT.US,D,20180406,000000,18.64,18.681,18.457,18.457,27678,0
+DINT.US,D,20180409,000000,18.7,18.756,18.699,18.734,22985,0
+DINT.US,D,20180410,000000,18.759,18.842,18.747,18.842,30898,0
+DINT.US,D,20180411,000000,18.86,18.918,18.86,18.86,28020,0
+DINT.US,D,20180412,000000,18.92,18.946,18.86,18.86,21498,0
+DINT.US,D,20180413,000000,18.822,18.822,18.698,18.698,23242,0
+DINT.US,D,20180416,000000,18.756,18.756,18.623,18.7,201118,0
+DINT.US,D,20180417,000000,18.729,18.908,18.729,18.86,30028,0
+DINT.US,D,20180418,000000,18.908,19.086,18.85,19.07,31788,0
+DINT.US,D,20180419,000000,19.125,19.135,18.927,18.965,34111,0
+DINT.US,D,20180420,000000,18.88,18.88,18.842,18.85,21904,0
+DINT.US,D,20180423,000000,18.812,18.812,18.738,18.756,32757,0
+DINT.US,D,20180424,000000,18.87,18.87,18.5,18.643,82457,0
+DINT.US,D,20180425,000000,18.453,18.491,18.368,18.443,27486,0
+DINT.US,D,20180426,000000,18.585,18.643,18.585,18.633,30327,0
+DINT.US,D,20180427,000000,18.671,18.747,18.671,18.747,33766,0
+DINT.US,D,20180430,000000,18.803,18.803,18.681,18.691,30782,0
+DINT.US,D,20180501,000000,18.585,18.681,18.585,18.681,32439,0
+DINT.US,D,20180502,000000,18.719,18.719,18.662,18.671,25601,0
+DINT.US,D,20180503,000000,18.33,18.529,18.33,18.529,24282,0
+DINT.US,D,20180504,000000,18.434,18.71,18.424,18.71,27117,0
+DINT.US,D,20180507,000000,18.832,18.908,18.775,18.803,29754,0
+DINT.US,D,20180508,000000,18.7,18.766,18.7,18.766,66521,0
+DINT.US,D,20180509,000000,18.898,18.898,18.785,18.81,35832,0
+DINT.US,D,20180510,000000,18.965,19.022,18.965,19.003,27022,0
+DINT.US,D,20180511,000000,19.07,19.07,18.956,18.956,31776,0
+DINT.US,D,20180514,000000,19.125,19.135,19.05,19.05,31641,0
+DINT.US,D,20180515,000000,19.135,19.164,19.06,19.095,27696,0
+DINT.US,D,20180516,000000,19.277,19.343,19.24,19.343,21761,0
+DINT.US,D,20180517,000000,19.277,19.382,19.24,19.24,32917,0
+DINT.US,D,20180518,000000,19.23,19.23,19.192,19.202,25196,0
+DINT.US,D,20180521,000000,19.373,19.373,19.297,19.315,21736,0
+DINT.US,D,20180522,000000,19.42,19.42,19.24,19.24,31137,0
+DINT.US,D,20180523,000000,19.145,19.297,19.145,19.192,30126,0
+DINT.US,D,20180524,000000,19.212,19.24,19.093,19.24,25577,0
+DINT.US,D,20180525,000000,19.221,19.221,19.183,19.192,27138,0
+DINT.US,D,20180529,000000,18.975,19.013,18.747,18.832,39063,0
+DINT.US,D,20180530,000000,18.889,19.003,18.832,18.937,34782,0
+DINT.US,D,20180531,000000,18.85,18.965,18.814,18.814,21630,0
+DINT.US,D,20180601,000000,18.984,19.07,18.984,19.04,22738,0
+DINT.US,D,20180604,000000,19.173,19.173,19.083,19.108,23317,0
+DINT.US,D,20180605,000000,19.078,19.098,18.956,18.956,33131,0
+DINT.US,D,20180606,000000,19.06,19.164,19.06,19.164,31361,0
+DINT.US,D,20180607,000000,19.164,19.164,18.971,18.971,12604,0
+DINT.US,D,20180608,000000,18.956,19.098,18.956,19.098,14858,0
+DINT.US,D,20180611,000000,19.145,19.145,19.064,19.117,14799,0
+DINT.US,D,20180612,000000,19.23,19.249,19.192,19.192,19791,0
+DINT.US,D,20180613,000000,19.23,19.23,19.109,19.145,33369,0
+DINT.US,D,20180614,000000,19.164,19.173,19.09,19.09,13838,0
+DINT.US,D,20180615,000000,18.984,18.984,18.85,18.908,15314,0
+DINT.US,D,20180618,000000,18.803,18.803,18.662,18.671,12789,0
+DINT.US,D,20180619,000000,18.538,18.576,18.482,18.492,16956,0
+DINT.US,D,20180620,000000,18.53,18.567,18.53,18.567,15379,0
+DINT.US,D,20180621,000000,18.444,18.482,18.356,18.368,24971,0
+DINT.US,D,20180622,000000,18.548,18.548,18.538,18.548,11399,0
+DINT.US,D,20180625,000000,18.083,18.12,18.002,18.053,15917,0
+DINT.US,D,20180626,000000,18.083,18.12,18.065,18.071,13451,0
+DINT.US,D,20180627,000000,18.074,18.102,17.875,17.875,13747,0
+DINT.US,D,20180628,000000,17.799,17.989,17.799,17.989,14580,0
+DINT.US,D,20180629,000000,18.254,18.273,18.216,18.216,15824,0
+DINT.US,D,20180702,000000,17.979,18.045,17.96,18.045,13501,0
+DINT.US,D,20180703,000000,18.055,18.13,18.055,18.13,11117,0
+DINT.US,D,20180705,000000,18.026,18.055,18.008,18.045,23986,0
+DINT.US,D,20180706,000000,18.055,18.302,18.055,18.216,13140,0
+DINT.US,D,20180709,000000,18.378,18.459,18.369,18.434,18894,0
+DINT.US,D,20180710,000000,18.557,18.557,18.407,18.462,14721,0
+DINT.US,D,20180711,000000,18.273,18.273,18.197,18.207,15045,0
+DINT.US,D,20180712,000000,18.386,18.405,18.34,18.405,14624,0
+DINT.US,D,20180713,000000,18.386,18.434,18.386,18.415,13116,0
+DINT.US,D,20180716,000000,18.377,18.377,18.293,18.293,26443,0
+DINT.US,D,20180717,000000,18.377,18.491,18.377,18.482,20814,0
+DINT.US,D,20180718,000000,18.443,18.443,18.443,18.443,12662,0
+DINT.US,D,20180719,000000,18.311,18.311,18.233,18.253,13031,0
+DINT.US,D,20180720,000000,18.348,18.348,18.311,18.348,44804,0
+DINT.US,D,20180723,000000,18.273,18.273,18.226,18.233,14458,0
+DINT.US,D,20180724,000000,18.498,18.498,18.359,18.372,14861,0
+DINT.US,D,20180725,000000,18.434,18.491,18.434,18.491,12679,0
+DINT.US,D,20180726,000000,18.52,18.576,18.462,18.462,31635,0
+DINT.US,D,20180727,000000,18.605,18.605,18.273,18.273,15414,0
+DINT.US,D,20180730,000000,18.424,18.424,18.311,18.311,16812,0
+DINT.US,D,20180731,000000,18.302,18.321,18.235,18.321,15205,0
+DINT.US,D,20180801,000000,18.368,18.377,18.264,18.302,20680,0
+DINT.US,D,20180802,000000,18.13,18.15,18.065,18.15,22556,0
+DINT.US,D,20180803,000000,18.226,18.235,18.188,18.218,15828,0
+DINT.US,D,20180806,000000,18.133,18.183,18.133,18.168,16001,0
+DINT.US,D,20180807,000000,18.254,18.395,18.254,18.33,21489,0
+DINT.US,D,20180808,000000,18.216,18.216,18.102,18.197,25534,0
+DINT.US,D,20180809,000000,18.273,18.273,18.245,18.245,18253,0
+DINT.US,D,20180810,000000,17.97,17.97,17.899,17.923,20037,0
+DINT.US,D,20180813,000000,17.864,17.865,17.771,17.771,15603,0
+DINT.US,D,20180814,000000,17.809,17.809,17.657,17.657,15896,0
+DINT.US,D,20180815,000000,17.221,17.221,16.908,17.193,17836,0
+DINT.US,D,20180816,000000,17.387,17.387,17.325,17.325,14063,0
+DINT.US,D,20180817,000000,17.296,17.41,17.268,17.401,17194,0
+DINT.US,D,20180820,000000,17.601,17.629,17.558,17.629,16886,0
+DINT.US,D,20180821,000000,17.751,17.751,17.524,17.534,97539,0
+DINT.US,D,20180822,000000,17.685,17.723,17.685,17.723,20471,0
+DINT.US,D,20180823,000000,17.809,17.847,17.591,17.591,18005,0
+DINT.US,D,20180824,000000,17.733,17.79,17.687,17.761,18806,0
+DINT.US,D,20180827,000000,17.951,18.045,17.936,17.97,16671,0
+DINT.US,D,20180828,000000,17.97,17.97,17.97,17.97,14772,0
+DINT.US,D,20180829,000000,17.923,18.046,17.923,18.046,15819,0
+DINT.US,D,20180830,000000,17.675,17.675,17.675,17.675,10553,0
+DINT.US,D,20180831,000000,17.601,17.601,17.601,17.601,10555,0
+DINT.US,D,20180904,000000,17.373,17.373,17.198,17.249,41680,0
+DINT.US,D,20180905,000000,17.088,17.088,16.785,16.785,22710,0
+DINT.US,D,20180906,000000,16.974,16.974,16.871,16.898,15935,0
+DINT.US,D,20180907,000000,16.945,16.945,16.897,16.897,10718,0
+DINT.US,D,20180910,000000,16.87,16.87,16.701,16.701,8302,0
+DINT.US,D,20180911,000000,16.738,16.814,16.738,16.777,16704,0
+DINT.US,D,20180912,000000,16.738,16.908,16.728,16.861,13192,0
+DINT.US,D,20180913,000000,17.05,17.06,17.021,17.021,11395,0
+DINT.US,D,20180914,000000,17.041,17.05,17.021,17.021,6763,0
+DINT.US,D,20180917,000000,16.974,17.021,16.89,16.908,30945,0
+DINT.US,D,20180918,000000,16.833,16.983,16.833,16.918,11437,0
+DINT.US,D,20180919,000000,17.221,17.221,17.221,17.221,10605,0
+DINT.US,D,20180920,000000,17.381,17.448,17.358,17.448,14936,0
+DINT.US,D,20180921,000000,17.563,17.582,17.502,17.502,12154,0
+DINT.US,D,20180924,000000,17.412,17.419,17.306,17.34,25348,0
+DINT.US,D,20180925,000000,17.316,17.363,17.296,17.363,11538,0
+DINT.US,D,20180926,000000,17.438,17.524,17.438,17.496,12122,0
+DINT.US,D,20180927,000000,17.368,17.458,17.363,17.41,21391,0
+DINT.US,D,20180928,000000,17.335,17.404,17.294,17.302,17158,0
+DINT.US,D,20181001,000000,17.344,17.344,17.164,17.164,15824,0
+DINT.US,D,20181002,000000,16.918,16.945,16.881,16.918,14609,0
+DINT.US,D,20181003,000000,16.965,16.984,16.861,16.861,16452,0
+DINT.US,D,20181004,000000,16.852,16.852,16.528,16.586,25438,0
+DINT.US,D,20181005,000000,16.633,16.633,16.378,16.378,12611,0
+DINT.US,D,20181008,000000,16.283,16.301,16.178,16.273,11597,0
+DINT.US,D,20181009,000000,16.178,16.236,16.178,16.197,12814,0
+DINT.US,D,20181010,000000,15.942,15.942,15.609,15.609,188777,0
+DINT.US,D,20181011,000000,15.657,15.667,15.477,15.544,25439,0
+DINT.US,D,20181012,000000,15.98,15.98,15.762,15.913,110176,0
+DINT.US,D,20181015,000000,15.846,15.932,15.734,15.882,25249,0
+DINT.US,D,20181016,000000,15.98,16.188,15.98,16.188,16448,0
+DINT.US,D,20181017,000000,16.017,16.046,15.987,15.999,13971,0
+DINT.US,D,20181018,000000,15.884,15.884,15.676,15.676,20708,0
+DINT.US,D,20181019,000000,15.734,15.734,15.657,15.7,27077,0
+DINT.US,D,20181022,000000,15.875,15.875,15.846,15.846,8864,0
+DINT.US,D,20181023,000000,15.364,15.478,15.354,15.458,304815,0
+DINT.US,D,20181024,000000,15.382,15.382,14.965,14.965,21338,0
+DINT.US,D,20181025,000000,15.231,15.307,15.212,15.24,14722,0
+DINT.US,D,20181026,000000,15.06,15.316,14.985,15.201,14273,0
+DINT.US,D,20181029,000000,15.269,15.269,14.852,14.852,15088,0
+DINT.US,D,20181030,000000,14.965,14.965,14.965,14.965,52757,0
+DINT.US,D,20181031,000000,15.441,15.473,15.392,15.473,5065,0
+DINT.US,D,20181101,000000,15.609,15.951,15.554,15.932,30078,0
+DINT.US,D,20181102,000000,16.197,16.197,15.888,15.902,87406,0
+DINT.US,D,20181105,000000,15.923,15.923,15.827,15.884,15721,0
+DINT.US,D,20181106,000000,15.884,15.904,15.807,15.818,18626,0
+DINT.US,D,20181107,000000,15.954,16.064,15.954,16.051,61983,0
+DINT.US,D,20181108,000000,15.913,15.916,15.846,15.846,13917,0
+DINT.US,D,20181109,000000,15.571,15.581,15.438,15.534,48440,0
+DINT.US,D,20181112,000000,15.443,15.443,15.307,15.307,17535,0
+DINT.US,D,20181113,000000,15.387,15.486,15.259,15.285,15797,0
+DINT.US,D,20181114,000000,15.453,15.477,15.373,15.437,25403,0
+DINT.US,D,20181115,000000,15.354,15.648,15.354,15.619,22547,0
+DINT.US,D,20181116,000000,15.498,15.524,15.434,15.458,19137,0
+DINT.US,D,20181119,000000,15.402,15.402,15.269,15.269,18179,0
+DINT.US,D,20181120,000000,14.909,14.909,14.689,14.757,28449,0
+DINT.US,D,20181121,000000,15.051,15.098,14.975,14.975,25176,0
+DINT.US,D,20181123,000000,14.937,14.937,14.937,14.937,5276,0
+DINT.US,D,20181126,000000,15.098,15.192,15.041,15.041,22942,0
+DINT.US,D,20181127,000000,15.06,15.079,15.013,15.055,35570,0
+DINT.US,D,20181128,000000,15.24,15.334,15.079,15.288,19227,0
+DINT.US,D,20181129,000000,15.307,15.327,15.202,15.327,29467,0
+DINT.US,D,20181130,000000,15.288,15.327,15.253,15.324,60331,0
+DINT.US,D,20181203,000000,15.724,15.788,15.648,15.679,13772,0
+DINT.US,D,20181204,000000,15.685,15.685,15.279,15.297,31120,0
+DINT.US,D,20181206,000000,14.947,15.051,14.927,15.023,30931,0
+DINT.US,D,20181207,000000,15.174,15.259,14.829,14.862,40248,0
+DINT.US,D,20181210,000000,14.737,14.795,14.529,14.662,96140,0
+DINT.US,D,20181211,000000,14.909,14.909,14.685,14.807,207662,0
+DINT.US,D,20181212,000000,14.985,15.128,14.982,14.985,38806,0
+DINT.US,D,20181213,000000,15.019,15.019,14.909,14.956,83037,0
+DINT.US,D,20181214,000000,14.795,14.803,14.625,14.625,69911,0
+DINT.US,D,20181217,000000,14.539,14.671,14.411,14.411,46269,0
+DINT.US,D,20181218,000000,14.615,14.635,14.434,14.482,33673,0
+DINT.US,D,20181219,000000,14.462,14.587,14.17,14.226,16743,0
+DINT.US,D,20181220,000000,14.299,14.33,14.111,14.141,50086,0
+DINT.US,D,20181221,000000,14.169,14.217,13.91,13.969,53637,0
+DINT.US,D,20181224,000000,13.866,14.036,13.78,13.829,40740,0
+DINT.US,D,20181226,000000,13.864,14.189,13.827,14.189,17141,0
+DINT.US,D,20181227,000000,14.018,14.285,13.999,14.285,59072,0
+DINT.US,D,20181228,000000,14.427,14.456,14.301,14.398,490750,0
+DINT.US,D,20181231,000000,14.45,14.465,14.276,14.35,41753,0
+DINT.US,D,20190102,000000,14.456,14.456,14.373,14.373,78664,0
+DINT.US,D,20190103,000000,14.199,14.294,14.095,14.178,12341,0
+DINT.US,D,20190104,000000,14.467,14.789,14.467,14.725,29245,0
+DINT.US,D,20190107,000000,14.789,14.884,14.789,14.874,46327,0
+DINT.US,D,20190108,000000,14.961,14.999,14.85,14.999,31045,0
+DINT.US,D,20190109,000000,15.246,15.316,15.208,15.303,83922,0
+DINT.US,D,20190110,000000,15.303,15.303,15.216,15.265,20279,0
+DINT.US,D,20190111,000000,15.17,15.275,15.158,15.198,4645,0
+DINT.US,D,20190114,000000,15.132,15.205,15.132,15.132,27267,0
+DINT.US,D,20190115,000000,15.309,15.323,15.246,15.313,40655,0
+DINT.US,D,20190116,000000,15.446,15.512,15.445,15.465,7881,0
+DINT.US,D,20190117,000000,15.353,15.589,15.353,15.474,29066,0
+DINT.US,D,20190118,000000,15.675,15.835,15.665,15.827,22680,0
+DINT.US,D,20190122,000000,15.797,15.797,15.531,15.531,25347,0
+DINT.US,D,20190123,000000,15.599,15.646,15.503,15.551,34718,0
+DINT.US,D,20190124,000000,15.706,15.713,15.655,15.712,31651,0
+DINT.US,D,20190125,000000,15.883,15.988,15.883,15.909,29935,0
+DINT.US,D,20190128,000000,15.739,15.845,15.739,15.825,31281,0
+DINT.US,D,20190129,000000,15.922,15.922,15.817,15.817,29521,0
+DINT.US,D,20190130,000000,15.962,16.141,15.903,16.074,10158,0
+DINT.US,D,20190131,000000,16.159,16.216,16.127,16.169,16858,0
+DINT.US,D,20190201,000000,16.15,16.159,16.084,16.084,40444,0
+DINT.US,D,20190204,000000,16.064,16.122,16.056,16.084,34961,0
+DINT.US,D,20190205,000000,16.322,16.379,16.322,16.35,36024,0
+DINT.US,D,20190206,000000,16.296,16.312,16.254,16.254,28573,0
+DINT.US,D,20190207,000000,16.112,16.112,15.945,16.008,30658,0
+DINT.US,D,20190208,000000,15.931,16.008,15.839,15.998,33106,0
+DINT.US,D,20190211,000000,16.036,16.064,16.026,16.026,179958,0
+DINT.US,D,20190212,000000,16.176,16.197,16.149,16.191,25515,0
+DINT.US,D,20190213,000000,16.245,16.245,16.159,16.207,74148,0
+DINT.US,D,20190214,000000,16.141,16.235,16.122,16.219,15274,0
+DINT.US,D,20190215,000000,16.302,16.34,16.277,16.34,28595,0
+DINT.US,D,20190219,000000,16.312,16.503,16.312,16.455,33116,0
+DINT.US,D,20190220,000000,16.711,16.764,16.654,16.683,95147,0
+DINT.US,D,20190221,000000,16.568,16.568,16.503,16.503,33960,0
+DINT.US,D,20190222,000000,16.759,16.864,16.741,16.864,41901,0
+DINT.US,D,20190225,000000,17.102,17.159,16.997,17.035,22886,0
+DINT.US,D,20190226,000000,16.987,17.087,16.978,17.083,34760,0
+DINT.US,D,20190227,000000,17.016,17.016,16.939,16.949,31554,0
+DINT.US,D,20190228,000000,17.087,17.087,16.969,17.038,23438,0
+DINT.US,D,20190301,000000,17.209,17.216,17.083,17.083,26900,0
+DINT.US,D,20190304,000000,17.236,17.236,17.073,17.108,3471,0
+DINT.US,D,20190305,000000,17.222,17.301,17.222,17.301,799,0
+DINT.US,D,20190306,000000,17.358,17.358,17.14,17.178,17431,0
+DINT.US,D,20190307,000000,16.797,16.797,16.729,16.729,1504,0
+DINT.US,D,20190308,000000,16.476,16.607,16.445,16.578,34065,0
+DINT.US,D,20190311,000000,16.713,16.901,16.702,16.892,5217,0
+DINT.US,D,20190312,000000,16.836,16.892,16.836,16.879,5649,0
+DINT.US,D,20190313,000000,16.826,16.894,16.826,16.845,7997,0
+DINT.US,D,20190314,000000,16.864,16.864,16.779,16.779,4075,0
+DINT.US,D,20190315,000000,16.949,16.977,16.949,16.959,6296,0
+DINT.US,D,20190318,000000,17.06,17.13,17.06,17.13,12012,0
+DINT.US,D,20190319,000000,17.216,17.216,17.13,17.13,3711,0
+DINT.US,D,20190320,000000,17.03,17.216,16.977,17.121,26513,0
+DINT.US,D,20190321,000000,17.016,17.138,17.007,17.102,8034,0
+DINT.US,D,20190322,000000,16.883,16.883,16.613,16.613,2407,0
+DINT.US,D,20190325,000000,16.575,16.702,16.55,16.702,11747,0
+DINT.US,D,20190326,000000,16.711,16.711,16.683,16.702,5229,0
+DINT.US,D,20190327,000000,16.707,16.707,16.707,16.707,378,0
+DINT.US,D,20190328,000000,16.711,16.721,16.711,16.721,432,0
+DINT.US,D,20190329,000000,16.933,17.053,16.933,17.048,14929,0
+DINT.US,D,20190401,000000,17.301,17.34,17.267,17.301,20356,0
+DINT.US,D,20190402,000000,17.31,17.31,17.226,17.254,6087,0
+DINT.US,D,20190403,000000,17.426,17.426,17.426,17.426,247,0
+DINT.US,D,20190404,000000,17.378,17.463,17.378,17.426,16590,0
+DINT.US,D,20190405,000000,17.538,17.625,17.538,17.597,166787,0
+DINT.US,D,20190408,000000,17.633,17.654,17.578,17.616,23342,0
+DINT.US,D,20190409,000000,17.616,17.616,17.378,17.396,27440,0
+DINT.US,D,20190410,000000,17.406,17.482,17.387,17.482,3731,0
+DINT.US,D,20190411,000000,17.492,17.521,17.473,17.511,22450,0
+DINT.US,D,20190412,000000,17.701,17.739,17.668,17.682,2155,0
+DINT.US,D,20190415,000000,17.597,17.597,17.502,17.521,3030,0
+DINT.US,D,20190416,000000,17.701,17.72,17.696,17.717,32306,0
+DINT.US,D,20190417,000000,17.787,17.815,17.749,17.806,8036,0
+DINT.US,D,20190418,000000,17.73,17.815,17.73,17.777,1206,0
+DINT.US,D,20190422,000000,17.712,17.778,17.712,17.739,2018,0
+DINT.US,D,20190423,000000,17.634,17.911,17.634,17.911,6333,0
+DINT.US,D,20190424,000000,17.72,17.737,17.672,17.719,6237,0
+DINT.US,D,20190425,000000,17.616,17.806,17.607,17.806,15101,0
+DINT.US,D,20190426,000000,17.815,17.853,17.796,17.853,2346,0
+DINT.US,D,20190429,000000,17.944,17.996,17.898,17.996,1980,0
+DINT.US,D,20190430,000000,18.019,18.019,17.867,17.959,7818,0
+DINT.US,D,20190501,000000,17.972,17.991,17.758,17.758,6923,0
+DINT.US,D,20190502,000000,17.787,17.841,17.672,17.73,10933,0
+DINT.US,D,20190503,000000,17.797,17.911,17.797,17.88,4764,0
+DINT.US,D,20190506,000000,17.33,17.482,17.33,17.482,31571,0
+DINT.US,D,20190507,000000,17.34,17.34,16.987,17.102,14133,0
+DINT.US,D,20190508,000000,17.225,17.225,17.198,17.198,1655,0
+DINT.US,D,20190509,000000,16.759,17.044,16.721,17.044,8218,0
+DINT.US,D,20190510,000000,17.092,17.117,16.93,17.064,3283,0
+DINT.US,D,20190513,000000,16.673,16.673,16.513,16.597,19114,0
+DINT.US,D,20190514,000000,16.825,16.884,16.749,16.807,1858,0
+DINT.US,D,20190515,000000,16.799,17.03,16.721,16.949,7856,0
+DINT.US,D,20190516,000000,16.93,17.054,16.911,16.939,21031,0
+DINT.US,D,20190517,000000,16.701,16.701,16.588,16.588,4397,0
+DINT.US,D,20190520,000000,16.369,16.379,16.331,16.379,6381,0
+DINT.US,D,20190521,000000,16.524,16.654,16.524,16.645,4271,0
+DINT.US,D,20190522,000000,16.568,16.576,16.417,16.417,12898,0
+DINT.US,D,20190523,000000,16.136,16.136,16.084,16.103,5563,0
+DINT.US,D,20190524,000000,16.216,16.216,16.166,16.188,2449,0
+DINT.US,D,20190528,000000,16.236,16.236,16.112,16.122,6617,0
+DINT.US,D,20190529,000000,15.938,16.008,15.904,16.008,7751,0
+DINT.US,D,20190530,000000,16.055,16.062,16.008,16.017,3069,0
+DINT.US,D,20190531,000000,15.914,15.914,15.914,15.914,466,0
+DINT.US,D,20190603,000000,15.988,15.998,15.922,15.961,4737,0
+DINT.US,D,20190604,000000,16.128,16.264,16.128,16.245,4853,0
+DINT.US,D,20190605,000000,16.255,16.264,16.066,16.112,10933,0
+DINT.US,D,20190606,000000,16.088,16.094,15.969,16.093,6277,0
+DINT.US,D,20190607,000000,16.274,16.335,16.264,16.274,3271,0
+DINT.US,D,20190610,000000,16.371,16.432,16.369,16.379,4894,0
+DINT.US,D,20190611,000000,16.607,16.607,16.455,16.513,5024,0
+DINT.US,D,20190612,000000,16.35,16.35,16.284,16.284,20507,0
+DINT.US,D,20190613,000000,16.489,16.489,16.35,16.417,223536,0
+DINT.US,D,20190614,000000,16.262,16.262,16.202,16.226,21022,0
+DINT.US,D,20190617,000000,16.216,16.25,16.216,16.221,1544,0
+DINT.US,D,20190618,000000,16.398,16.664,16.398,16.54,29654,0
+DINT.US,D,20190619,000000,16.611,16.678,16.586,16.678,4744,0
+DINT.US,D,20190620,000000,16.911,16.921,16.843,16.845,2389,0
+DINT.US,D,20190621,000000,16.807,16.85,16.787,16.818,5363,0
+DINT.US,D,20190624,000000,16.731,16.788,16.725,16.751,5181,0
+DINT.US,D,20190625,000000,16.568,16.568,16.533,16.533,4901,0
+DINT.US,D,20190626,000000,16.662,16.817,16.662,16.766,92483,0
+DINT.US,D,20190627,000000,16.864,16.911,16.845,16.869,5085,0
+DINT.US,D,20190628,000000,16.949,16.997,16.921,16.975,8578,0
+DINT.US,D,20190701,000000,17.358,17.368,17.121,17.178,8071,0
+DINT.US,D,20190702,000000,17.226,17.257,17.15,17.242,13408,0
+DINT.US,D,20190703,000000,17.198,17.206,17.188,17.206,385,0
+DINT.US,D,20190705,000000,17.15,17.15,17.025,17.092,10168,0
+DINT.US,D,20190708,000000,16.939,16.997,16.721,16.721,13131,0
+DINT.US,D,20190709,000000,16.681,16.683,16.643,16.648,2646,0
+DINT.US,D,20190710,000000,16.779,16.783,16.688,16.694,2350,0
+DINT.US,D,20190711,000000,16.658,16.713,16.58,16.61,6319,0
+DINT.US,D,20190712,000000,16.655,16.741,16.645,16.731,6810,0
+DINT.US,D,20190715,000000,16.809,16.809,16.731,16.731,3073,0
+DINT.US,D,20190716,000000,16.853,16.892,16.759,16.768,5647,0
+DINT.US,D,20190717,000000,16.779,16.779,16.716,16.749,513,0
+DINT.US,D,20190718,000000,16.779,16.779,16.711,16.711,7672,0
+DINT.US,D,20190719,000000,16.807,16.921,16.807,16.824,10061,0
+DINT.US,D,20190722,000000,16.901,16.911,16.868,16.868,1575,0
+DINT.US,D,20190723,000000,17.164,17.164,17.078,17.139,2085,0
+DINT.US,D,20190724,000000,17.226,17.263,17.198,17.198,3032,0
+DINT.US,D,20190725,000000,17.121,17.121,17.023,17.073,8923,0
+DINT.US,D,20190726,000000,17.053,17.092,16.939,17.035,9850,0
+DINT.US,D,20190729,000000,16.939,16.967,16.901,16.912,8424,0
+DINT.US,D,20190730,000000,16.765,16.803,16.762,16.803,1530,0
+DINT.US,D,20190731,000000,16.866,16.883,16.608,16.788,23367,0
+DINT.US,D,20190801,000000,16.826,16.93,16.426,16.607,18021,0
+DINT.US,D,20190802,000000,16.369,16.369,16.202,16.322,12195,0
+DINT.US,D,20190805,000000,15.827,15.827,15.582,15.646,22280,0
+DINT.US,D,20190806,000000,15.788,15.788,15.627,15.751,49654,0
+DINT.US,D,20190807,000000,15.589,15.898,15.589,15.898,74432,0
+DINT.US,D,20190808,000000,16.064,16.188,16.056,16.122,19560,0
+DINT.US,D,20190809,000000,16.087,16.122,16.002,16.103,4549,0
+DINT.US,D,20190812,000000,15.941,15.962,15.871,15.893,4591,0
+DINT.US,D,20190813,000000,15.855,16.294,15.855,16.226,56650,0
+DINT.US,D,20190814,000000,15.874,15.874,15.694,15.73,16813,0
+DINT.US,D,20190815,000000,15.811,15.827,15.703,15.703,12734,0
+DINT.US,D,20190816,000000,15.931,16.103,15.931,16.103,4153,0
+DINT.US,D,20190819,000000,16.331,16.331,16.224,16.224,974,0
+DINT.US,D,20190820,000000,16.169,16.245,16.103,16.241,11274,0
+DINT.US,D,20190821,000000,16.34,16.341,16.298,16.312,5542,0
+DINT.US,D,20190822,000000,16.284,16.284,16.103,16.103,26054,0
+DINT.US,D,20190823,000000,16.132,16.293,15.88,15.88,5972,0
+DINT.US,D,20190826,000000,16.103,16.103,15.998,16.017,14592,0
+DINT.US,D,20190827,000000,16.008,16.09,15.988,16.055,7097,0
+DINT.US,D,20190828,000000,15.95,16.141,15.95,16.094,32672,0
+DINT.US,D,20190829,000000,16.331,16.331,16.254,16.292,4022,0
+DINT.US,D,20190830,000000,16.436,16.455,16.354,16.354,1414,0
+DINT.US,D,20190903,000000,16.197,16.226,16.093,16.102,8936,0
+DINT.US,D,20190904,000000,16.388,16.388,16.276,16.369,30438,0
+DINT.US,D,20190905,000000,16.559,16.673,16.554,16.654,5588,0
+DINT.US,D,20190906,000000,16.711,16.753,16.654,16.664,4469,0
+DINT.US,D,20190909,000000,16.826,16.864,16.769,16.816,11800,0
+DINT.US,D,20190910,000000,16.731,16.749,16.693,16.693,7940,0
+DINT.US,D,20190911,000000,16.855,16.93,16.855,16.93,10273,0
+DINT.US,D,20190912,000000,17.073,17.188,16.997,17.168,30485,0
+DINT.US,D,20190913,000000,17.206,17.245,17.197,17.2,12486,0
+DINT.US,D,20190916,000000,17.178,17.178,17.094,17.14,6277,0
+DINT.US,D,20190917,000000,17.061,17.083,17.025,17.025,5132,0
+DINT.US,D,20190918,000000,17.064,17.064,16.989,17.024,5729,0
+DINT.US,D,20190919,000000,17.14,17.162,17.074,17.083,13990,0
+DINT.US,D,20190920,000000,17.102,17.102,16.939,16.969,1400,0
+DINT.US,D,20190923,000000,16.93,16.959,16.874,16.927,3976,0
+DINT.US,D,20190924,000000,16.911,16.911,16.588,16.597,7606,0
+DINT.US,D,20190925,000000,16.53,16.692,16.517,16.692,1499,0
+DINT.US,D,20190926,000000,16.683,16.693,16.64,16.663,4410,0
+DINT.US,D,20190927,000000,16.726,16.764,16.331,16.331,15890,0
+DINT.US,D,20190930,000000,16.568,16.583,16.493,16.559,6725,0
+DINT.US,D,20191001,000000,16.578,16.578,16.443,16.493,8029,0
+DINT.US,D,20191002,000000,16.312,16.312,16.169,16.255,9447,0
+DINT.US,D,20191003,000000,16.221,16.436,16.127,16.35,8990,0
+DINT.US,D,20191004,000000,16.457,16.52,16.426,16.52,3554,0
+DINT.US,D,20191007,000000,16.474,16.55,16.47,16.52,12665,0
+DINT.US,D,20191008,000000,16.264,16.292,16.084,16.112,39485,0
+DINT.US,D,20191009,000000,16.264,16.303,16.179,16.303,14760,0
+DINT.US,D,20191010,000000,16.379,16.513,16.274,16.43,372357,0
+DINT.US,D,20191011,000000,16.836,16.901,16.721,16.812,23025,0
+DINT.US,D,20191014,000000,16.721,16.741,16.633,16.642,11721,0
+DINT.US,D,20191015,000000,16.759,16.921,16.759,16.921,4153,0
+DINT.US,D,20191016,000000,16.864,16.932,16.843,16.843,2466,0
+DINT.US,D,20191017,000000,17.016,17.016,16.892,16.892,7989,0
+DINT.US,D,20191018,000000,16.939,16.944,16.82,16.892,10127,0
+DINT.US,D,20191021,000000,17.054,17.073,16.987,17.051,10740,0
+DINT.US,D,20191022,000000,17.054,17.064,16.788,16.826,13052,0
+DINT.US,D,20191023,000000,16.765,16.855,16.765,16.855,7958,0
+DINT.US,D,20191024,000000,16.939,17.064,16.939,17.045,23849,0
+DINT.US,D,20191025,000000,16.973,17.055,16.944,17.055,1477,0
+DINT.US,D,20191028,000000,17.282,17.282,17.174,17.198,3288,0
+DINT.US,D,20191029,000000,17.155,17.225,17.149,17.205,6892,0
+DINT.US,D,20191030,000000,17.216,17.263,17.148,17.226,5009,0
+DINT.US,D,20191031,000000,17.13,17.131,17.066,17.066,794,0
+DINT.US,D,20191101,000000,17.216,17.32,17.206,17.282,11473,0
+DINT.US,D,20191104,000000,17.54,17.625,17.427,17.616,32467,0
+DINT.US,D,20191105,000000,17.662,17.672,17.586,17.633,5600,0
+DINT.US,D,20191106,000000,17.616,17.717,17.587,17.645,18677,0
+DINT.US,D,20191107,000000,17.835,17.883,17.815,17.844,14660,0
+DINT.US,D,20191108,000000,17.777,17.777,17.705,17.705,2960,0
+DINT.US,D,20191111,000000,17.521,17.634,17.511,17.63,3939,0
+DINT.US,D,20191112,000000,17.662,17.662,17.559,17.597,6962,0
+DINT.US,D,20191113,000000,17.406,17.471,17.406,17.416,5941,0
+DINT.US,D,20191114,000000,17.482,17.485,17.387,17.464,4276,0
+DINT.US,D,20191115,000000,17.568,17.577,17.502,17.502,12594,0
+DINT.US,D,20191118,000000,17.499,17.502,17.459,17.473,3904,0
+DINT.US,D,20191119,000000,17.511,17.53,17.358,17.406,11272,0
+DINT.US,D,20191120,000000,17.33,17.349,17.245,17.282,8485,0
+DINT.US,D,20191121,000000,17.206,17.292,17.206,17.226,12828,0
+DINT.US,D,20191122,000000,17.428,17.428,17.302,17.396,11997,0
+DINT.US,D,20191125,000000,17.53,17.654,17.502,17.653,12989,0
+DINT.US,D,20191126,000000,17.607,17.671,17.578,17.662,7842,0
+DINT.US,D,20191127,000000,17.835,17.835,17.639,17.654,13810,0
+DINT.US,D,20191129,000000,17.521,17.607,17.449,17.449,6127,0
+DINT.US,D,20191202,000000,17.464,17.464,17.33,17.396,8638,0
+DINT.US,D,20191203,000000,17.14,17.226,17.035,17.202,19350,0
+DINT.US,D,20191204,000000,17.396,17.396,17.33,17.335,4597,0
+DINT.US,D,20191205,000000,17.387,17.462,17.378,17.426,21370,0
+DINT.US,D,20191206,000000,17.607,17.607,17.53,17.559,3865,0
+DINT.US,D,20191209,000000,17.682,17.682,17.54,17.54,16491,0
+DINT.US,D,20191210,000000,17.521,17.549,17.521,17.54,5689,0
+DINT.US,D,20191211,000000,17.672,17.739,17.597,17.697,10865,0
+DINT.US,D,20191212,000000,17.758,17.985,17.758,17.968,6825,0
+DINT.US,D,20191213,000000,17.997,18.149,17.967,18.034,29571,0
+DINT.US,D,20191216,000000,18.187,18.248,18.187,18.215,7331,0
+DINT.US,D,20191217,000000,18.34,18.377,18.301,18.358,25405,0
+DINT.US,D,20191218,000000,18.415,18.472,18.387,18.405,10999,0
+DINT.US,D,20191219,000000,18.462,18.462,18.32,18.358,4820,0
+DINT.US,D,20191220,000000,18.51,18.51,18.377,18.405,8589,0
+DINT.US,D,20191223,000000,18.51,18.586,18.505,18.534,13139,0
+DINT.US,D,20191224,000000,18.558,18.662,18.558,18.568,6841,0
+DINT.US,D,20191226,000000,18.586,18.757,18.586,18.71,4863,0
+DINT.US,D,20191227,000000,18.798,18.798,18.632,18.642,330653,0
+DINT.US,D,20191230,000000,18.749,18.749,18.603,18.611,11420,0
+DINT.US,D,20191231,000000,18.613,18.632,18.485,18.569,106995,0
+DINT.US,D,20200102,000000,18.943,19.074,18.943,19.074,18412,0
+DINT.US,D,20200103,000000,19.043,19.119,18.954,18.954,37932,0
+DINT.US,D,20200106,000000,18.984,19.091,18.905,19.028,18730,0
+DINT.US,D,20200107,000000,19.062,19.237,19.062,19.094,12198,0
+DINT.US,D,20200108,000000,19.159,19.217,19.042,19.091,7625,0
+DINT.US,D,20200109,000000,19.227,19.293,19.178,19.266,10117,0
+DINT.US,D,20200110,000000,19.325,19.325,19.173,19.198,99388,0
+DINT.US,D,20200113,000000,19.296,19.471,19.265,19.428,18455,0
+DINT.US,D,20200114,000000,19.374,19.433,19.286,19.374,43066,0
+DINT.US,D,20200115,000000,19.413,19.462,19.315,19.369,13313,0
+DINT.US,D,20200116,000000,19.5,19.5,19.437,19.479,7941,0
+DINT.US,D,20200117,000000,19.53,19.558,19.413,19.452,39245,0
+DINT.US,D,20200121,000000,19.217,19.3,19.062,19.116,25405,0
+DINT.US,D,20200122,000000,19.325,19.325,19.129,19.159,12165,0
+DINT.US,D,20200123,000000,18.935,19.013,18.788,18.979,34367,0
+DINT.US,D,20200124,000000,19.106,19.106,18.658,18.658,52731,0
+DINT.US,D,20200127,000000,18.046,18.253,17.958,18.163,13713,0
+DINT.US,D,20200128,000000,18.31,18.515,18.252,18.471,31038,0
+DINT.US,D,20200129,000000,18.613,18.662,18.525,18.578,25893,0
+DINT.US,D,20200130,000000,18.3,18.315,18.163,18.296,10289,0
+DINT.US,D,20200131,000000,18.193,18.222,17.969,18.007,82812,0
+DINT.US,D,20200203,000000,18.222,18.33,18.183,18.286,299612,0
+DINT.US,D,20200204,000000,18.662,18.775,18.662,18.73,27469,0
+DINT.US,D,20200205,000000,18.954,18.954,18.71,18.763,109641,0
+DINT.US,D,20200206,000000,18.856,18.915,18.856,18.866,32060,0
+DINT.US,D,20200207,000000,18.788,18.802,18.691,18.7,10928,0
+DINT.US,D,20200210,000000,18.749,18.749,18.632,18.691,18289,0
+DINT.US,D,20200211,000000,19.025,19.052,18.907,18.916,174865,0
+DINT.US,D,20200212,000000,19.168,19.266,19.134,19.222,45945,0
+DINT.US,D,20200213,000000,19.052,19.194,19.032,19.12,5790,0
+DINT.US,D,20200214,000000,19.12,19.145,19.032,19.07,4241,0
+DINT.US,D,20200218,000000,19.013,19.013,18.867,18.935,12841,0
+DINT.US,D,20200219,000000,19.042,19.111,19.042,19.067,4760,0
+DINT.US,D,20200220,000000,19.149,19.149,18.911,18.954,7694,0
+DINT.US,D,20200221,000000,18.915,18.935,18.749,18.778,20341,0
+DINT.US,D,20200224,000000,18.046,18.227,18.046,18.159,14461,0
+DINT.US,D,20200225,000000,18.286,18.306,17.851,17.889,22627,0
+DINT.US,D,20200226,000000,18.271,18.271,17.957,17.957,8339,0
+DINT.US,D,20200227,000000,17.714,17.962,17.568,17.665,30517,0
+DINT.US,D,20200228,000000,17.304,17.402,17.012,17.227,32795,0
+DINT.US,D,20200302,000000,17.52,17.734,17.292,17.706,17699,0
+DINT.US,D,20200303,000000,17.714,17.959,17.358,17.512,16159,0
+DINT.US,D,20200304,000000,17.646,17.802,17.588,17.768,24335,0
+DINT.US,D,20200305,000000,17.598,17.67,17.461,17.48,48054,0
+DINT.US,D,20200306,000000,17.139,17.144,16.837,16.987,17710,0
+DINT.US,D,20200309,000000,16.436,16.67,15.782,16.027,45269,0
+DINT.US,D,20200310,000000,16.436,16.59,15.997,16.346,53343,0
+DINT.US,D,20200311,000000,15.791,16.019,15.46,15.658,31502,0
+DINT.US,D,20200312,000000,14.621,14.641,13.811,14.211,120125,0
+DINT.US,D,20200313,000000,15.177,15.177,14.375,14.963,48560,0
+DINT.US,D,20200316,000000,14.017,14.035,13.49,13.534,25028,0
+DINT.US,D,20200317,000000,13.381,13.918,13.354,13.879,45809,0
+DINT.US,D,20200318,000000,13.185,13.381,12.682,13.059,544736,0
+DINT.US,D,20200319,000000,12.834,13.278,12.767,13.133,182877,0
+DINT.US,D,20200320,000000,13.547,13.625,12.991,13.034,95036,0
+DINT.US,D,20200323,000000,12.932,13.068,12.757,12.839,42265,0
+DINT.US,D,20200324,000000,13.45,14.133,13.45,14.133,47237,0
+DINT.US,D,20200325,000000,14.308,14.882,14.157,14.657,9212,0
+DINT.US,D,20200326,000000,14.504,15.304,14.504,15.304,125803,0
+DINT.US,D,20200327,000000,14.504,14.577,14.359,14.471,8628,0
+DINT.US,D,20200330,000000,14.401,14.455,14.298,14.425,91848,0
+DINT.US,D,20200331,000000,14.513,14.678,14.418,14.545,40309,0
+DINT.US,D,20200401,000000,14.162,14.221,13.951,13.991,13086,0
+DINT.US,D,20200402,000000,13.996,14.337,13.996,14.232,14757,0
+DINT.US,D,20200403,000000,13.968,14.074,13.938,14.02,3026,0
+DINT.US,D,20200406,000000,14.628,14.681,14.571,14.669,45221,0
+DINT.US,D,20200407,000000,15.177,15.216,14.845,14.845,88110,0
+DINT.US,D,20200408,000000,14.855,14.972,14.739,14.884,37470,0
+DINT.US,D,20200409,000000,15.206,15.206,15.011,15.138,68513,0
+DINT.US,D,20200413,000000,14.963,15.118,14.963,15.118,14536,0
+DINT.US,D,20200414,000000,15.255,15.421,15.226,15.319,28197,0
+DINT.US,D,20200415,000000,14.948,15.031,14.894,14.904,11918,0
+DINT.US,D,20200416,000000,14.962,15.021,14.795,14.904,88993,0
+DINT.US,D,20200417,000000,15.265,15.379,15.196,15.265,28557,0
+DINT.US,D,20200420,000000,15.157,15.39,15.138,15.167,14750,0
+DINT.US,D,20200421,000000,14.884,14.963,14.826,14.899,16953,0
+DINT.US,D,20200422,000000,15.216,15.216,15.099,15.128,48734,0
+DINT.US,D,20200423,000000,15.167,15.197,14.982,15.011,13782,0
+DINT.US,D,20200424,000000,15.118,15.118,14.909,15.031,9602,0
+DINT.US,D,20200427,000000,15.275,15.479,15.275,15.464,2881000,0
+DINT.US,D,20200428,000000,15.788,15.801,15.44,15.469,119723,0
+DINT.US,D,20200429,000000,15.958,16.105,15.835,16.08,22619,0
+DINT.US,D,20200430,000000,15.997,16.036,15.743,15.838,26382,0
+DINT.US,D,20200501,000000,15.616,15.616,15.26,15.321,25433,0
+DINT.US,D,20200504,000000,15.304,15.309,15.187,15.294,15417,0
+DINT.US,D,20200505,000000,15.421,15.611,15.421,15.46,11689,0
+DINT.US,D,20200506,000000,15.577,15.577,15.44,15.44,8957,0
+DINT.US,D,20200507,000000,15.606,15.628,15.528,15.569,7743,0
+DINT.US,D,20200508,000000,15.816,15.939,15.811,15.904,15516,0
+DINT.US,D,20200511,000000,15.802,15.886,15.782,15.821,9580,0
+DINT.US,D,20200512,000000,15.909,15.987,15.724,15.759,13448,0
+DINT.US,D,20200513,000000,15.87,15.87,15.567,15.633,14855,0
+DINT.US,D,20200514,000000,15.363,15.672,15.338,15.672,23772,0
+DINT.US,D,20200515,000000,15.556,15.656,15.523,15.609,7145,0
+DINT.US,D,20200518,000000,16.095,16.304,16.041,16.294,62866,0
+DINT.US,D,20200519,000000,16.397,16.455,16.311,16.311,9906,0
+DINT.US,D,20200520,000000,16.558,16.573,16.378,16.441,16732,0
+DINT.US,D,20200521,000000,16.397,16.397,16.134,16.165,13338,0
+DINT.US,D,20200522,000000,15.958,15.958,15.763,15.777,19767,0
+DINT.US,D,20200526,000000,16.368,16.572,16.368,16.403,24163,0
+DINT.US,D,20200527,000000,16.486,16.486,16.334,16.441,15583,0
+DINT.US,D,20200528,000000,16.529,16.631,16.412,16.425,39982,0
+DINT.US,D,20200529,000000,16.505,16.68,16.338,16.68,33455,0
+DINT.US,D,20200601,000000,16.832,16.963,16.788,16.919,20944,0
+DINT.US,D,20200602,000000,17.11,17.22,17.08,17.212,11468,0
+DINT.US,D,20200603,000000,17.51,17.783,17.51,17.729,10797,0
+DINT.US,D,20200604,000000,17.705,17.788,17.675,17.719,16938,0
+DINT.US,D,20200605,000000,18.124,18.183,18.056,18.056,28755,0
+DINT.US,D,20200608,000000,18.222,18.242,18.129,18.171,35521,0
+DINT.US,D,20200609,000000,17.969,18.055,17.871,17.983,23403,0
+DINT.US,D,20200610,000000,18.115,18.222,18.018,18.115,42104,0
+DINT.US,D,20200611,000000,17.724,17.724,17.314,17.328,24196,0
+DINT.US,D,20200612,000000,17.656,17.729,17.392,17.557,8370,0
+DINT.US,D,20200615,000000,17.353,17.656,17.353,17.591,8878,0
+DINT.US,D,20200616,000000,18.066,18.159,17.832,17.858,19935,0
+DINT.US,D,20200617,000000,18.026,18.115,17.988,18.018,57149,0
+DINT.US,D,20200618,000000,18.007,18.026,17.949,18.026,27623,0
+DINT.US,D,20200619,000000,18.173,18.173,17.842,17.842,22136,0
+DINT.US,D,20200622,000000,17.939,18.007,17.917,18.007,8463,0
+DINT.US,D,20200623,000000,18.252,18.261,18.159,18.159,12502,0
+DINT.US,D,20200624,000000,18.046,18.046,17.837,17.92,19387,0
+DINT.US,D,20200625,000000,17.851,17.964,17.812,17.949,9955,0
+DINT.US,D,20200626,000000,17.93,17.93,17.666,17.709,11964,0
+DINT.US,D,20200629,000000,17.744,17.842,17.729,17.783,10709,0
+DINT.US,D,20200630,000000,17.744,17.871,17.744,17.822,12769,0
+DINT.US,D,20200701,000000,17.861,17.939,17.812,17.832,8112,0
+DINT.US,D,20200702,000000,18.115,18.199,18.115,18.149,5045,0
+DINT.US,D,20200706,000000,18.622,18.75,18.622,18.72,6450,0
+DINT.US,D,20200707,000000,18.564,18.613,18.446,18.446,9379,0
+DINT.US,D,20200708,000000,18.642,18.847,18.642,18.839,8139,0
+DINT.US,D,20200709,000000,19.081,19.081,18.876,18.993,18835,0
+DINT.US,D,20200710,000000,18.895,19.052,18.895,19.013,24058,0
+DINT.US,D,20200713,000000,19.242,19.305,18.837,18.847,25763,0
+DINT.US,D,20200714,000000,18.758,18.886,18.758,18.861,4705,0
+DINT.US,D,20200715,000000,19.081,19.163,18.99,19.072,11888,0
+DINT.US,D,20200716,000000,18.807,18.856,18.757,18.837,13543,0
+DINT.US,D,20200717,000000,18.964,18.964,18.847,18.964,6996,0
+DINT.US,D,20200720,000000,19.008,19.062,18.969,19.023,19248,0
+DINT.US,D,20200721,000000,19.305,19.305,19.178,19.227,6660,0
+DINT.US,D,20200722,000000,19.122,19.122,18.993,19.032,13415,0
+DINT.US,D,20200723,000000,19.101,19.101,18.798,18.837,10728,0
+DINT.US,D,20200724,000000,18.701,18.856,18.632,18.768,47245,0
+DINT.US,D,20200727,000000,18.798,18.886,18.768,18.886,9463,0
+DINT.US,D,20200728,000000,18.788,18.855,18.642,18.652,76169,0
+DINT.US,D,20200729,000000,18.924,18.954,18.807,18.895,29070,0
+DINT.US,D,20200730,000000,18.671,18.885,18.671,18.842,17590,0
+DINT.US,D,20200731,000000,18.798,18.798,18.642,18.71,3343,0
+DINT.US,D,20200803,000000,18.827,19.042,18.827,19.023,23764,0
+DINT.US,D,20200804,000000,19.091,19.364,19.091,19.193,8412,0
+DINT.US,D,20200805,000000,19.394,19.442,19.364,19.438,9179,0
+DINT.US,D,20200806,000000,19.384,19.472,19.31,19.472,27154,0
+DINT.US,D,20200807,000000,19.178,19.276,19.052,19.129,6724,0
+DINT.US,D,20200810,000000,19.236,19.247,19.101,19.227,28593,0
+DINT.US,D,20200811,000000,19.345,19.433,19.208,19.247,26337,0
+DINT.US,D,20200812,000000,19.529,19.598,19.5,19.569,29912,0
+DINT.US,D,20200813,000000,19.466,19.558,19.325,19.335,30629,0
+DINT.US,D,20200814,000000,19.364,19.364,19.196,19.199,8309,0
+DINT.US,D,20200817,000000,19.464,19.53,19.396,19.5,27682,0
+DINT.US,D,20200818,000000,19.683,19.683,19.559,19.637,15063,0
+DINT.US,D,20200819,000000,19.597,19.632,19.433,19.433,17419,0
+DINT.US,D,20200820,000000,19.389,19.52,19.389,19.52,20467,0
+DINT.US,D,20200821,000000,19.53,19.745,19.53,19.745,28021,0
+DINT.US,D,20200824,000000,20.018,20.018,19.929,19.969,49814,0
+DINT.US,D,20200825,000000,20.095,20.113,19.95,20.081,15239,0
+DINT.US,D,20200826,000000,20.078,20.147,20.077,20.106,14531,0
+DINT.US,D,20200827,000000,20.253,20.253,20.126,20.184,12466,0
+DINT.US,D,20200828,000000,20.254,20.399,20.254,20.399,6493,0
+DINT.US,D,20200831,000000,20.223,20.232,20.106,20.106,20984,0
+DINT.US,D,20200901,000000,20.17,20.339,20.17,20.333,18436,0
+DINT.US,D,20200902,000000,20.315,20.403,20.281,20.369,8503,0
+DINT.US,D,20200903,000000,20.214,20.232,19.813,19.9,6801,0
+DINT.US,D,20200904,000000,20.011,20.037,19.706,19.949,24972,0
+DINT.US,D,20200908,000000,19.52,19.662,19.433,19.578,16591,0
+DINT.US,D,20200909,000000,19.715,19.808,19.676,19.725,13828,0
+DINT.US,D,20200910,000000,19.837,19.837,19.452,19.452,8063,0
+DINT.US,D,20200911,000000,19.745,19.745,19.557,19.578,6104,0
+DINT.US,D,20200914,000000,19.774,19.842,19.774,19.774,18216,0
+DINT.US,D,20200915,000000,19.94,20.077,19.843,19.861,8739,0
+DINT.US,D,20200916,000000,19.92,20.038,19.891,19.891,26816,0
+DINT.US,D,20200917,000000,19.657,19.808,19.657,19.796,9253,0
+DINT.US,D,20200918,000000,19.764,19.764,19.647,19.671,6571,0
+DINT.US,D,20200921,000000,19.345,19.394,19.161,19.345,31566,0
+DINT.US,D,20200922,000000,19.303,19.364,19.176,19.276,11081,0
+DINT.US,D,20200923,000000,19.474,19.474,19.276,19.276,3580,0
+DINT.US,D,20200924,000000,19.072,19.217,19.01,19.091,21457,0
+DINT.US,D,20200925,000000,18.866,19.124,18.856,19.062,10936,0
+DINT.US,D,20200928,000000,19.364,19.364,19.266,19.335,16895,0
+DINT.US,D,20200929,000000,19.413,19.413,19.25,19.291,14071,0
+DINT.US,D,20200930,000000,19.462,19.608,19.462,19.549,14609,0
+DINT.US,D,20201001,000000,19.667,19.754,19.598,19.72,69728,0
+DINT.US,D,20201002,000000,19.667,19.755,19.662,19.667,11216,0
+DINT.US,D,20201005,000000,19.853,19.891,19.818,19.891,4160,0
+DINT.US,D,20201006,000000,20.018,20.242,19.964,20.067,50464,0
+DINT.US,D,20201007,000000,20.291,20.32,20.208,20.281,18196,0
+DINT.US,D,20201008,000000,20.34,20.418,20.31,20.399,6227,0
+DINT.US,D,20201009,000000,20.526,20.594,20.522,20.542,2227,0
+DINT.US,D,20201012,000000,20.73,20.799,20.73,20.755,4910,0
+DINT.US,D,20201013,000000,20.584,20.613,20.526,20.526,15733,0
+DINT.US,D,20201014,000000,20.681,20.711,20.526,20.575,24933,0
+DINT.US,D,20201015,000000,20.184,20.379,20.184,20.343,33548,0
+DINT.US,D,20201016,000000,20.482,20.545,20.457,20.457,16551,0
+DINT.US,D,20201019,000000,20.536,20.642,20.447,20.447,7898,0
+DINT.US,D,20201020,000000,20.597,20.832,20.597,20.769,13302,0
+DINT.US,D,20201021,000000,20.867,20.872,20.74,20.765,6807,0
+DINT.US,D,20201022,000000,20.711,20.779,20.656,20.779,14131,0
+DINT.US,D,20201023,000000,20.828,20.848,20.701,20.818,7818,0
+DINT.US,D,20201026,000000,20.691,20.691,20.456,20.613,27192,0
+DINT.US,D,20201027,000000,20.55,20.642,20.55,20.603,8654,0
+DINT.US,D,20201028,000000,20.197,20.213,20.106,20.106,18350,0
+DINT.US,D,20201029,000000,20.262,20.374,20.243,20.291,8393,0
+DINT.US,D,20201030,000000,20.271,20.281,20.057,20.126,29866,0
+DINT.US,D,20201102,000000,20.418,20.501,20.379,20.438,12595,0
+DINT.US,D,20201103,000000,20.545,20.769,20.536,20.769,6036,0
+DINT.US,D,20201104,000000,20.936,21.345,20.936,21.258,20599,0
+DINT.US,D,20201105,000000,21.541,21.716,21.452,21.648,22399,0
+DINT.US,D,20201106,000000,21.735,21.755,21.692,21.735,6680,0
+DINT.US,D,20201109,000000,22.78,22.78,22.004,22.019,98533,0
+DINT.US,D,20201110,000000,21.892,21.931,21.745,21.814,16476,0
+DINT.US,D,20201111,000000,21.668,21.882,21.638,21.745,12115,0
+DINT.US,D,20201112,000000,21.794,21.872,21.619,21.619,19937,0
+DINT.US,D,20201113,000000,22,22.029,21.838,21.941,21746,0
+DINT.US,D,20201116,000000,22.194,22.263,22.155,22.243,42092,0
+DINT.US,D,20201117,000000,22.194,22.312,22.143,22.233,33216,0
+DINT.US,D,20201118,000000,22.224,22.273,22.078,22.078,31944,0
+DINT.US,D,20201119,000000,21.96,22.175,21.931,22.145,23858,0
+DINT.US,D,20201120,000000,22.243,22.389,22.238,22.38,24760,0
+DINT.US,D,20201123,000000,22.439,22.439,22.214,22.273,27756,0
+DINT.US,D,20201124,000000,22.497,22.634,22.472,22.634,30556,0
+DINT.US,D,20201125,000000,22.454,22.526,22.419,22.526,45682,0
+DINT.US,D,20201127,000000,22.722,22.722,22.546,22.634,5509,0
+DINT.US,D,20201130,000000,22.429,22.429,22.048,22.048,50044,0
+DINT.US,D,20201201,000000,22.243,22.321,22.215,22.282,46415,0
+DINT.US,D,20201202,000000,22.096,22.165,22.048,22.136,22919,0
+DINT.US,D,20201203,000000,22.214,22.292,22.184,22.184,26956,0
+DINT.US,D,20201204,000000,22.361,22.361,22.255,22.282,13053,0
+DINT.US,D,20201207,000000,22.233,22.263,22.126,22.184,83156,0
+DINT.US,D,20201208,000000,22.233,22.238,22.137,22.175,22903,0
+DINT.US,D,20201209,000000,22.302,22.341,22.145,22.184,21751,0
+DINT.US,D,20201210,000000,22.155,22.331,22.154,22.282,73506,0
+DINT.US,D,20201211,000000,22.194,22.302,22.174,22.199,16559,0
+DINT.US,D,20201214,000000,22.282,22.282,22.165,22.165,11928,0
+DINT.US,D,20201215,000000,22.184,22.243,22.152,22.224,26461,0
+DINT.US,D,20201216,000000,22.287,22.383,22.287,22.302,17936,0
+DINT.US,D,20201217,000000,22.497,22.515,22.4,22.419,28820,0
+DINT.US,D,20201218,000000,22.457,22.457,22.351,22.386,19254,0
+DINT.US,D,20201221,000000,22.165,22.41,22.155,22.292,19153,0
+DINT.US,D,20201222,000000,22.248,22.263,22.155,22.253,24835,0
+DINT.US,D,20201223,000000,22.487,22.624,22.487,22.624,25151,0
+DINT.US,D,20201224,000000,22.312,22.4,22.257,22.331,13089,0
+DINT.US,D,20201228,000000,22.302,22.36,22.273,22.273,13447,0
+DINT.US,D,20201229,000000,22.537,22.576,22.429,22.556,29148,0
+DINT.US,D,20201230,000000,22.821,22.958,22.762,22.909,40247,0
+DINT.US,D,20201231,000000,22.958,22.958,22.723,22.795,28969,0
+DINT.US,D,20210104,000000,22.967,23.114,22.613,22.723,88882,0
+DINT.US,D,20210105,000000,22.918,23.251,22.918,23.202,21013,0
+DINT.US,D,20210106,000000,23.143,23.369,23.075,23.075,50953,0
+DINT.US,D,20210107,000000,23.175,23.261,23.104,23.261,297142,0
+DINT.US,D,20210108,000000,23.476,23.819,23.476,23.711,81043,0
+DINT.US,D,20210111,000000,23.359,23.486,23.251,23.388,48632,0
+DINT.US,D,20210112,000000,23.486,23.581,23.486,23.535,77976,0
+DINT.US,D,20210113,000000,23.486,23.701,23.432,23.594,30984,0
+DINT.US,D,20210114,000000,23.819,23.897,23.77,23.809,71803,0
+DINT.US,D,20210115,000000,23.78,23.788,23.574,23.662,15589,0
+DINT.US,D,20210119,000000,24.083,24.102,23.946,24.039,82709,0
+DINT.US,D,20210120,000000,24.328,24.347,24.21,24.337,94937,0
+DINT.US,D,20210121,000000,24.347,24.494,24.261,24.465,37361,0
+DINT.US,D,20210122,000000,24.2,24.239,24.151,24.22,32148,0
+DINT.US,D,20210125,000000,24.357,24.445,24.117,24.396,200090,0
+DINT.US,D,20210126,000000,24.279,24.279,24.112,24.157,32562,0
+DINT.US,D,20210127,000000,23.682,23.773,23.515,23.535,43498,0
+DINT.US,D,20210128,000000,23.535,23.731,23.486,23.682,26025,0
+DINT.US,D,20210129,000000,23.447,23.486,23.183,23.241,74978,0
+DINT.US,D,20210201,000000,23.564,23.731,23.486,23.731,17874,0
+DINT.US,D,20210202,000000,23.917,23.995,23.868,23.956,35347,0
+DINT.US,D,20210203,000000,24.122,24.161,24.024,24.102,45924,0
+DINT.US,D,20210204,000000,24.034,24.21,24.014,24.191,36201,0
+DINT.US,D,20210205,000000,24.283,24.425,24.279,24.337,14040,0
+DINT.US,D,20210208,000000,24.474,24.543,24.377,24.406,21568,0
+DINT.US,D,20210209,000000,24.376,24.719,24.376,24.719,13669,0
+DINT.US,D,20210210,000000,24.924,24.94,24.704,24.787,27418,0
+DINT.US,D,20210211,000000,25.022,25.208,24.994,25.081,17777,0
+DINT.US,D,20210212,000000,25.032,25.285,25.032,25.238,9603,0
+DINT.US,D,20210216,000000,25.267,25.335,25.189,25.287,15791,0
+DINT.US,D,20210217,000000,25.277,25.297,25.102,25.238,23206,0
+DINT.US,D,20210218,000000,24.836,24.924,24.73,24.915,26733,0
+DINT.US,D,20210219,000000,25.061,25.189,24.989,25.091,12261,0
+DINT.US,D,20210222,000000,24.729,24.815,24.582,24.582,15760,0
+DINT.US,D,20210223,000000,24.425,24.739,24.279,24.719,33491,0
+DINT.US,D,20210224,000000,24.376,24.558,24.308,24.558,22959,0
+DINT.US,D,20210225,000000,24.553,24.67,24.112,24.132,28790,0
+DINT.US,D,20210226,000000,24.044,24.052,23.813,23.917,39967,0
+DINT.US,D,20210301,000000,24.337,24.561,24.337,24.543,46715,0
+DINT.US,D,20210302,000000,24.425,24.509,24.396,24.416,21451,0
+DINT.US,D,20210303,000000,24.513,24.577,24.355,24.367,16562,0
+DINT.US,D,20210304,000000,24.259,24.317,23.789,23.838,46803,0
+DINT.US,D,20210305,000000,24.063,24.063,23.458,24.024,25520,0
+DINT.US,D,20210308,000000,23.731,23.874,23.656,23.682,34339,0
+DINT.US,D,20210309,000000,23.897,24.269,23.897,24.2,21359,0
+DINT.US,D,20210310,000000,24.259,24.259,23.819,23.819,27552,0
+DINT.US,D,20210311,000000,24.288,24.386,24.161,24.386,20535,0
+DINT.US,D,20210312,000000,23.985,24.121,23.985,24.083,17155,0
+DINT.US,D,20210315,000000,24.024,24.099,23.921,24.019,16907,0
+DINT.US,D,20210316,000000,24.055,24.18,24.029,24.093,10207,0
+DINT.US,D,20210317,000000,23.809,24.159,23.809,24.159,37095,0
+DINT.US,D,20210318,000000,24.093,24.23,23.956,23.956,22447,0
+DINT.US,D,20210319,000000,24.005,24.112,23.809,24.093,13434,0
+DINT.US,D,20210322,000000,23.975,24.005,23.838,23.995,6546,0
+DINT.US,D,20210323,000000,23.711,23.789,23.558,23.558,10851,0
+DINT.US,D,20210324,000000,23.427,23.496,23.192,23.192,28299,0
+DINT.US,D,20210325,000000,23.09,23.299,23.041,23.153,11236,0
+DINT.US,D,20210326,000000,23.261,23.344,22.899,23.344,12394,0
+DINT.US,D,20210329,000000,23.222,23.222,23.026,23.099,14029,0
+DINT.US,D,20210330,000000,23.349,23.466,23.329,23.428,10477,0
+DINT.US,D,20210331,000000,23.466,23.525,23.388,23.388,7516,0
+DINT.US,D,20210401,000000,23.789,23.916,23.789,23.858,12233,0
+DINT.US,D,20210405,000000,24.22,24.22,23.961,24.044,13990,0
+DINT.US,D,20210406,000000,23.975,24.259,23.956,24.098,20965,0
+DINT.US,D,20210407,000000,23.965,23.965,23.76,23.809,20538,0
+DINT.US,D,20210408,000000,24.014,24.054,23.936,23.995,11571,0
+DINT.US,D,20210409,000000,23.838,23.897,23.819,23.897,21899,0
+DINT.US,D,20210412,000000,23.78,23.848,23.74,23.74,22366,0
+DINT.US,D,20210413,000000,23.682,23.789,23.682,23.721,17972,0
+DINT.US,D,20210414,000000,23.897,23.936,23.75,23.75,19349,0
+DINT.US,D,20210415,000000,23.833,23.917,23.78,23.866,9340,0
+DINT.US,D,20210416,000000,24.073,24.181,24.069,24.122,12279,0
+DINT.US,D,20210419,000000,24.063,24.091,23.946,23.946,61747,0
+DINT.US,D,20210420,000000,24.107,24.107,23.691,23.774,142108,0
+DINT.US,D,20210421,000000,23.564,23.888,23.564,23.888,17892,0
+DINT.US,D,20210422,000000,23.965,24.023,23.76,23.862,18994,0
+DINT.US,D,20210423,000000,24.024,24.2,24.024,24.166,18268,0
+DINT.US,D,20210426,000000,24.161,24.21,24.122,24.179,7484,0
+DINT.US,D,20210427,000000,24.279,24.298,24.209,24.269,6690,0
+DINT.US,D,20210428,000000,24.23,24.386,24.23,24.336,20298,0
+DINT.US,D,20210429,000000,24.425,24.425,24.078,24.186,14782,0
+DINT.US,D,20210430,000000,23.941,24.053,23.75,23.8,11913,0
+DINT.US,D,20210503,000000,23.819,23.936,23.789,23.809,15309,0
+DINT.US,D,20210504,000000,23.652,23.662,23.371,23.476,14017,0
+DINT.US,D,20210505,000000,23.672,23.718,23.496,23.518,36803,0
+DINT.US,D,20210506,000000,23.574,23.76,23.535,23.731,370721,0
+DINT.US,D,20210507,000000,23.917,24.121,23.917,23.99,31967,0
+DINT.US,D,20210510,000000,23.877,23.877,23.535,23.564,17965,0
+DINT.US,D,20210511,000000,23.046,23.401,23.046,23.364,24340,0
+DINT.US,D,20210512,000000,23.261,23.261,22.792,22.792,32656,0
+DINT.US,D,20210513,000000,22.781,22.83,22.282,22.527,26546,0
+DINT.US,D,20210514,000000,22.654,22.996,22.654,22.963,13761,0
+DINT.US,D,20210517,000000,22.889,22.945,22.879,22.941,7828,0
+DINT.US,D,20210518,000000,23.119,23.222,23.042,23.066,13422,0
+DINT.US,D,20210519,000000,22.821,22.964,22.723,22.889,30196,0
+DINT.US,D,20210520,000000,23.085,23.354,23.085,23.32,18096,0
+DINT.US,D,20210521,000000,23.222,23.329,23.037,23.065,12780,0
+DINT.US,D,20210524,000000,23.026,23.026,22.752,22.752,18368,0
+DINT.US,D,20210525,000000,23.114,23.163,23.057,23.104,52603,0
+DINT.US,D,20210526,000000,23.026,23.072,22.987,22.987,25754,0
+DINT.US,D,20210527,000000,22.967,23.124,22.963,23.055,37069,0
+DINT.US,D,20210528,000000,23.026,23.241,23.026,23.178,29251,0
+DINT.US,D,20210601,000000,23.809,23.809,23.564,23.564,34159,0
+DINT.US,D,20210602,000000,23.554,23.554,23.466,23.476,60570,0
+DINT.US,D,20210603,000000,23.271,23.271,22.909,23.085,9745,0
+DINT.US,D,20210604,000000,23.197,23.197,23.046,23.114,34534,0
+DINT.US,D,20210607,000000,22.997,23.011,22.84,22.977,19830,0
+DINT.US,D,20210608,000000,22.914,22.914,22.762,22.85,21748,0
+DINT.US,D,20210609,000000,22.762,22.9,22.723,22.723,18805,0
+DINT.US,D,20210610,000000,23.016,23.087,22.918,22.918,22414,0
+DINT.US,D,20210611,000000,23.036,23.036,22.713,22.821,43510,0
+DINT.US,D,20210614,000000,22.899,22.976,22.879,22.928,24679,0
+DINT.US,D,20210615,000000,23.026,23.026,22.889,22.924,15731,0
+DINT.US,D,20210616,000000,22.762,22.829,22.488,22.498,15782,0
+DINT.US,D,20210617,000000,22.551,22.565,22.254,22.395,16864,0
+DINT.US,D,20210618,000000,22.361,22.361,22.184,22.204,24546,0
+DINT.US,D,20210621,000000,22.263,22.507,22.233,22.458,98150,0
+DINT.US,D,20210622,000000,22.292,22.419,22.233,22.351,20954,0
+DINT.US,D,20210623,000000,22.556,22.684,22.517,22.6,11385,0
+DINT.US,D,20210624,000000,22.713,22.933,22.713,22.909,10097,0
+DINT.US,D,20210625,000000,23.111,23.111,22.987,23.065,26063,0
+DINT.US,D,20210628,000000,23.143,23.143,22.889,22.928,18597,0
+DINT.US,D,20210629,000000,22.968,23.09,22.894,23.036,17248,0
+DINT.US,D,20210630,000000,22.762,22.879,22.762,22.791,35646,0
+DINT.US,D,20210701,000000,22.85,22.899,22.615,22.703,61675,0
+DINT.US,D,20210702,000000,22.537,22.537,22.38,22.419,21256,0
+DINT.US,D,20210706,000000,22.155,22.193,21.959,22.038,33246,0
+DINT.US,D,20210707,000000,22.038,22.038,21.813,21.813,15871,0
+DINT.US,D,20210708,000000,21.274,21.392,21.216,21.274,57202,0
+DINT.US,D,20210709,000000,21.588,21.891,21.588,21.832,75826,0
+DINT.US,D,20210712,000000,21.793,21.872,21.744,21.803,32499,0
+DINT.US,D,20210713,000000,21.891,22.148,21.783,21.871,28589,0
+DINT.US,D,20210714,000000,22.057,22.057,21.881,21.92,9142,0
+DINT.US,D,20210715,000000,21.852,22.054,21.852,21.871,7616,0
+DINT.US,D,20210716,000000,21.881,21.881,21.558,21.568,15544,0
+DINT.US,D,20210719,000000,21.069,21.186,20.858,20.937,42700,0
+DINT.US,D,20210720,000000,21.03,21.226,21.03,21.177,16236,0
+DINT.US,D,20210721,000000,21.284,21.558,21.225,21.558,18580,0
+DINT.US,D,20210722,000000,21.715,21.715,21.421,21.451,194153,0
+DINT.US,D,20210723,000000,20.443,20.668,20.198,20.286,63604,0
+DINT.US,D,20210726,000000,19.797,19.992,19.621,19.64,126060,0
+DINT.US,D,20210727,000000,19.17,19.298,18.936,19.229,99984,0
+DINT.US,D,20210728,000000,19.396,19.838,19.396,19.748,23684,0
+DINT.US,D,20210729,000000,20.071,20.071,19.914,19.963,20674,0
+DINT.US,D,20210730,000000,19.934,19.948,19.699,19.767,58789,0
+DINT.US,D,20210802,000000,19.983,20.051,19.885,19.885,26096,0
+DINT.US,D,20210803,000000,20.041,20.081,19.885,20.071,19238,0
+DINT.US,D,20210804,000000,20.237,20.335,20.12,20.208,16718,0
+DINT.US,D,20210805,000000,20.198,20.286,20.154,20.198,17790,0
+DINT.US,D,20210806,000000,20.227,20.237,20.082,20.169,35022,0
+DINT.US,D,20210809,000000,20.296,20.355,20.247,20.355,25598,0
+DINT.US,D,20210810,000000,20.482,20.531,20.364,20.403,24751,0
+DINT.US,D,20210811,000000,20.492,20.492,20.357,20.428,46968,0
+DINT.US,D,20210812,000000,20.276,20.276,20.139,20.198,12441,0
+DINT.US,D,20210813,000000,20.1,20.237,20.1,20.237,10175,0
+DINT.US,D,20210816,000000,19.963,19.983,19.846,19.973,15144,0
+DINT.US,D,20210817,000000,19.542,19.552,19.376,19.443,28471,0
+DINT.US,D,20210818,000000,19.562,19.655,19.474,19.474,17985,0
+DINT.US,D,20210819,000000,19.043,19.112,18.945,18.965,47777,0
+DINT.US,D,20210820,000000,18.916,19.094,18.916,19.038,11710,0
+DINT.US,D,20210823,000000,19.136,19.251,19.025,19.224,13835,0
+DINT.US,D,20210824,000000,19.498,19.816,19.498,19.797,27072,0
+DINT.US,D,20210825,000000,19.689,19.738,19.582,19.738,18449,0
+DINT.US,D,20210826,000000,19.689,19.718,19.591,19.611,33101,0
+DINT.US,D,20210827,000000,19.606,19.787,19.603,19.758,5839,0
+DINT.US,D,20210830,000000,19.689,19.758,19.581,19.745,14728,0
+DINT.US,D,20210831,000000,19.904,19.963,19.826,19.904,15626,0
+DINT.US,D,20210901,000000,20.169,20.394,20.159,20.315,18659,0
+DINT.US,D,20210902,000000,20.325,20.403,20.224,20.232,11685,0
+DINT.US,D,20210903,000000,20.257,20.296,20.169,20.257,32790,0
+DINT.US,D,20210907,000000,20.433,20.547,20.335,20.433,32630,0
+DINT.US,D,20210908,000000,20.345,20.374,20.159,20.236,22197,0
+DINT.US,D,20210909,000000,20.051,20.245,20.051,20.09,13816,0
+DINT.US,D,20210910,000000,20.355,20.355,20.041,20.071,55909,0
+DINT.US,D,20210913,000000,20.12,20.161,19.992,20.149,9616,0
+DINT.US,D,20210914,000000,20.12,20.12,19.885,19.909,34280,0
+DINT.US,D,20210915,000000,19.777,19.815,19.65,19.815,23451,0
+DINT.US,D,20210916,000000,19.684,19.836,19.65,19.807,209921,0
+DINT.US,D,20210917,000000,19.797,19.797,19.572,19.621,22672,0
+DINT.US,D,20210920,000000,19.102,19.131,18.838,18.945,111224,0
+DINT.US,D,20210921,000000,19.063,19.224,19.063,19.102,253441,0
+DINT.US,D,20210922,000000,19.386,19.522,19.376,19.386,74650,0
+DINT.US,D,20210923,000000,19.572,19.669,19.562,19.653,91680,0
+DINT.US,D,20210924,000000,19.415,19.44,19.347,19.376,13895,0
+DINT.US,D,20210927,000000,19.484,19.679,19.474,19.67,213398,0
+DINT.US,D,20210928,000000,19.562,19.562,19.303,19.376,47309,0
+DINT.US,D,20210929,000000,19.347,19.396,19.18,19.18,20686,0
+DINT.US,D,20210930,000000,19.317,19.385,19.2,19.249,46513,0
+DINT.US,D,20211001,000000,19.249,19.249,19.033,19.18,29273,0
+DINT.US,D,20211004,000000,19.073,19.113,18.818,18.926,146878,0
+DINT.US,D,20211005,000000,18.955,19.163,18.945,19.112,13363,0
+DINT.US,D,20211006,000000,18.896,19.053,18.799,19.053,18671,0
+DINT.US,D,20211007,000000,19.415,19.65,19.415,19.572,20346,0
+DINT.US,D,20211008,000000,19.655,19.777,19.621,19.738,19388,0
+DINT.US,D,20211011,000000,19.904,19.904,19.581,19.581,6785,0
+DINT.US,D,20211012,000000,19.562,19.562,19.474,19.481,6663,0
+DINT.US,D,20211013,000000,19.647,19.777,19.601,19.728,5833,0
+DINT.US,D,20211014,000000,19.904,19.973,19.826,19.953,8584,0
+DINT.US,D,20211015,000000,20.129,20.237,20.111,20.159,15905,0
+DINT.US,D,20211018,000000,20.159,20.321,20.159,20.198,30789,0
+DINT.US,D,20211019,000000,20.364,20.589,20.364,20.589,7532,0
+DINT.US,D,20211020,000000,20.638,20.717,20.606,20.629,6646,0
+DINT.US,D,20211021,000000,20.668,20.729,20.629,20.711,4633,0
+DINT.US,D,20211022,000000,20.658,20.891,20.648,20.648,7971,0
+DINT.US,D,20211025,000000,20.789,20.789,20.629,20.648,13539,0
+DINT.US,D,20211026,000000,20.697,20.718,20.443,20.443,45245,0
+DINT.US,D,20211027,000000,20.257,20.452,20.257,20.325,20216,0
+DINT.US,D,20211028,000000,20.291,20.393,20.277,20.393,14529,0
+DINT.US,D,20211029,000000,20.1,20.173,20.012,20.041,14997,0
+DINT.US,D,20211101,000000,20.129,20.54,20.129,20.443,17131,0
+DINT.US,D,20211102,000000,20.394,20.451,20.266,20.266,28543,0
+DINT.US,D,20211103,000000,20.266,20.325,20.159,20.325,25263,0
+DINT.US,D,20211104,000000,20.266,20.374,20.208,20.266,9495,0
+DINT.US,D,20211105,000000,20.286,20.286,20.041,20.09,19004,0
+DINT.US,D,20211108,000000,20.335,20.335,20.198,20.237,202479,0
+DINT.US,D,20211109,000000,20.237,20.247,20.116,20.129,21047,0
+DINT.US,D,20211110,000000,20.178,20.291,20.022,20.051,15996,0
+DINT.US,D,20211111,000000,20.345,20.536,20.345,20.443,15038,0
+DINT.US,D,20211112,000000,20.531,20.698,20.511,20.677,4977,0
+DINT.US,D,20211115,000000,20.707,20.795,20.638,20.638,7116,0
+DINT.US,D,20211116,000000,20.785,20.785,20.658,20.658,20998,0
+DINT.US,D,20211117,000000,20.677,20.677,20.433,20.521,31614,0
+DINT.US,D,20211118,000000,20.423,20.423,20.237,20.335,29464,0
+DINT.US,D,20211119,000000,20.35,20.374,20.178,20.178,14888,0
+DINT.US,D,20211122,000000,20.266,20.282,20.081,20.137,14027,0
+DINT.US,D,20211123,000000,20.12,20.237,19.953,20.032,46253,0
+DINT.US,D,20211124,000000,19.836,20.017,19.836,19.992,36789,0
+DINT.US,D,20211126,000000,19.513,19.523,19.244,19.381,20741,0
+DINT.US,D,20211129,000000,19.415,19.415,19.17,19.249,23484,0
+DINT.US,D,20211130,000000,19.131,19.219,18.945,19.092,15095,0
+DINT.US,D,20211201,000000,19.533,19.611,19.121,19.121,40616,0
+DINT.US,D,20211202,000000,19.415,19.474,19.278,19.327,9865,0
+DINT.US,D,20211203,000000,19.21,19.214,18.71,18.779,15880,0
+DINT.US,D,20211206,000000,18.926,19.298,18.926,19.263,37769,0
+DINT.US,D,20211207,000000,19.533,19.718,19.533,19.63,40346,0
+DINT.US,D,20211208,000000,19.67,19.738,19.67,19.709,11350,0
+DINT.US,D,20211209,000000,19.474,19.581,19.412,19.43,21911,0
+DINT.US,D,20211210,000000,19.533,19.533,19.385,19.425,78520,0
+DINT.US,D,20211213,000000,19.307,19.366,19.2,19.2,21635,0
+DINT.US,D,20211214,000000,19.073,19.239,18.994,19.151,35090,0
+DINT.US,D,20211215,000000,19.063,19.063,18.74,18.995,19909,0
+DINT.US,D,20211216,000000,19.249,19.249,18.936,18.965,10469,0
+DINT.US,D,20211217,000000,18.759,18.921,18.72,18.84,182292,0
+DINT.US,D,20211220,000000,18.484,18.632,18.437,18.544,28113,0
+DINT.US,D,20211221,000000,18.887,19.102,18.887,18.984,52961,0
+DINT.US,D,20211222,000000,19.053,19.146,18.985,19.146,32796,0
+DINT.US,D,20211223,000000,19.151,19.23,19.033,19.161,63477,0
+DINT.US,D,20211227,000000,19.141,19.474,19.141,19.371,54702,0
+DINT.US,D,20211228,000000,19.298,19.395,19.151,19.19,31572,0
+DINT.US,D,20211229,000000,19.26,19.2899,19.02,19.0952,31795,0
+DINT.US,D,20211230,000000,19,19.42,19,19.4,15017,0
+DINT.US,D,20211231,000000,20.02,20.02,19.361,19.395,149378,0
+DINT.US,D,20220103,000000,19.33,19.54,19.33,19.48,57000,0
+DINT.US,D,20220104,000000,19.46,19.6314,19.35,19.385,36505,0
+DINT.US,D,20220105,000000,19.33,19.54,19.1401,19.17,20638,0
+DINT.US,D,20220106,000000,19.43,19.47,19.235,19.372,32983,0
+DINT.US,D,20220107,000000,19.63,19.69,19.51,19.61,3169258,0
+DINT.US,D,20220110,000000,19.5,19.5,19.299,19.435,30355,0
+DINT.US,D,20220111,000000,19.51,19.99,19.5,19.9598,9035,0
+DINT.US,D,20220112,000000,20.33,20.4163,20.27,20.33,21717,0
+DINT.US,D,20220113,000000,20.35,20.351,20.06,20.11,13404,0
+DINT.US,D,20220114,000000,20.15,20.179,20.03,20.13,37865,0
+DINT.US,D,20220118,000000,19.93,19.965,19.83,19.83,12747,0
+DINT.US,D,20220119,000000,19.97,19.97,19.8,19.8,4628,0
+DINT.US,D,20220120,000000,20.36,20.51,20.06,20.147,16857,0
+DINT.US,D,20220121,000000,19.9,19.972,19.63,19.71,50572,0
+DINT.US,D,20220124,000000,19.33,19.3603,18.86,19.3,15874,0
+DINT.US,D,20220125,000000,19.18,19.2699,18.94,19.09,13255,0
+DINT.US,D,20220126,000000,19.3,19.3,18.87,18.9743,6435,0
+DINT.US,D,20220127,000000,18.72,18.92,18.6,18.6442,9767,0
+DINT.US,D,20220128,000000,18.53,18.69,18.42,18.69,19631,0
+DINT.US,D,20220131,000000,18.87,19.41,18.87,19.41,31123,0
+DINT.US,D,20220201,000000,19.48,19.62,19.46,19.59,13980,0
+DINT.US,D,20220202,000000,19.61,19.61,19.2912,19.37,23719,0
+DINT.US,D,20220203,000000,19.22,19.3699,19.14,19.14,14042,0
+DINT.US,D,20220204,000000,19.26,19.44,19.2287,19.42,8188,0
+DINT.US,D,20220207,000000,19.37,19.455,19.2961,19.33,9243,0
+DINT.US,D,20220208,000000,19.45,19.71,19.4495,19.6459,47984,0
+DINT.US,D,20220209,000000,19.87,20.08,19.87,20.02,20200,0
+DINT.US,D,20220210,000000,19.96,20.2,19.86,19.88,14859,0
+DINT.US,D,20220211,000000,19.94,19.9722,19.58,19.62,11783,0
+DINT.US,D,20220214,000000,19.585,19.585,19.3701,19.4,12040,0
+DINT.US,D,20220215,000000,19.67,19.81,19.65,19.76,4837,0
+DINT.US,D,20220216,000000,19.86,19.9899,19.7765,19.87,6489,0
+DINT.US,D,20220217,000000,19.77,19.8457,19.61,19.61,10673,0
+DINT.US,D,20220218,000000,19.42,19.42,19.19,19.23,12826,0
+DINT.US,D,20220222,000000,18.73,18.92,18.59,18.66,42461,0
+DINT.US,D,20220223,000000,18.9261,18.9261,18.45,18.5,8930,0
+DINT.US,D,20220224,000000,17.72,18.23,17.53,18.13,95998,0
+DINT.US,D,20220225,000000,18.4,18.6,18.3,18.6,28939,0
+DINT.US,D,20220228,000000,18.24,18.43,18.17,18.29,16664,0
+DINT.US,D,20220301,000000,18.24,18.46,18.055,18.08,19310,0
+DINT.US,D,20220302,000000,18.13,18.26,17.98,18.26,11871,0
+DINT.US,D,20220303,000000,18.2,18.2,17.785,17.865,14972,0
+DINT.US,D,20220304,000000,17.46,17.46,17.0201,17.17,15679,0
+DINT.US,D,20220307,000000,16.98,16.98,16.4,16.4,21679,0
+DINT.US,D,20220308,000000,16.53,16.7699,16.37,16.58,23061,0
+DINT.US,D,20220309,000000,17.06,17.315,17.06,17.28,5741,0
+DINT.US,D,20220310,000000,16.87,16.87,16.51,16.62,18870,0
+DINT.US,D,20220311,000000,16.81,16.85,16.2653,16.2797,125671,0
+DINT.US,D,20220314,000000,16.14,16.2571,15.83,15.94,26593,0
+DINT.US,D,20220315,000000,15.92,16.0499,15.8698,15.985,257823,0
+DINT.US,D,20220316,000000,17.03,17.843,16.98,17.78,51059,0
+DINT.US,D,20220317,000000,17.5701,17.8235,17.45,17.77,369101,0
+DINT.US,D,20220318,000000,17.82,18.28,17.82,18.195,20337,0
+DINT.US,D,20220321,000000,17.94,18.05,17.7957,17.85,9026,0
+DINT.US,D,20220322,000000,18.27,18.36,18.2,18.2751,14661,0
+DINT.US,D,20220323,000000,18.06,18.339,17.935,18.02,19110,0
+DINT.US,D,20220324,000000,17.96,18.0554,17.895,18.0554,8415,0
+DINT.US,D,20220325,000000,17.78,17.8498,17.7,17.8498,9811,0
+DINT.US,D,20220328,000000,17.92,17.92,17.78,17.86,19802,0
+DINT.US,D,20220329,000000,18.35,18.35,18.18,18.28,15652,0
+DINT.US,D,20220330,000000,18.15,18.2998,18.15,18.1606,4525,0
+DINT.US,D,20220331,000000,17.96,17.96,17.6209,17.6209,9455,0
+DINT.US,D,20220401,000000,18.12,18.14,17.88,17.9352,9316,0
+DINT.US,D,20220404,000000,18.15,18.325,18.15,18.325,6926,0
+DINT.US,D,20220405,000000,18.15,18.15,17.79,17.89,19266,0
+DINT.US,D,20220406,000000,17.59,17.7,17.37,17.5255,10229,0
+DINT.US,D,20220407,000000,17.5,17.5,17.2151,17.36,18478,0
+DINT.US,D,20220408,000000,17.41,17.6,17.39,17.49,35528,0
+DINT.US,D,20220411,000000,17.26,17.35,17.18,17.18,27222,0
+DINT.US,D,20220412,000000,17.2101,17.2519,17.0149,17.0149,18760,0
+DINT.US,D,20220413,000000,17.08,17.28,17.08,17.245,10006,0
+DINT.US,D,20220414,000000,17.28,17.28,17.08,17.08,15168,0
+DINT.US,D,20220418,000000,17,17.08,16.9,16.925,16470,0
+DINT.US,D,20220419,000000,16.68,16.9,16.66,16.9,39961,0
+DINT.US,D,20220420,000000,17.04,17.04,16.79,16.88,74557,0
+DINT.US,D,20220421,000000,16.92,16.92,16.37,16.5,43488,0
+DINT.US,D,20220422,000000,16.59,16.63,16.33,16.4086,24744,0
+DINT.US,D,20220425,000000,16.09,16.18,16.08,16.17,17409,0
+DINT.US,D,20220426,000000,16.13,16.13,15.76,15.82,27253,0
+DINT.US,D,20220427,000000,15.81,16.16,15.81,16.08,64028,0
+DINT.US,D,20220428,000000,16.16,16.24,15.94,16.17,45422,0
+DINT.US,D,20220429,000000,16.67,16.75,16.3945,16.3945,27573,0
+DINT.US,D,20220502,000000,16.31,16.4032,16.2214,16.4032,129744,0
+DINT.US,D,20220503,000000,16.63,16.63,16.501,16.545,6124,0
+DINT.US,D,20220504,000000,16.43,16.82,16.405,16.82,19894,0
+DINT.US,D,20220505,000000,16.47,16.47,15.97,16.0739,2780,0
+DINT.US,D,20220506,000000,15.95,15.95,15.74,15.74,5445,0
+DINT.US,D,20220509,000000,15.37,15.51,15.13,15.18,37926,0
+DINT.US,D,20220510,000000,15.44,15.46,15.12,15.19,128272,0
+DINT.US,D,20220511,000000,15.3,15.57,15.12,15.1551,111152,0
+DINT.US,D,20220512,000000,14.95,15.24,14.84,15.095,49189,0
+DINT.US,D,20220513,000000,15.36,15.61,15.31,15.53,22632,0
+DINT.US,D,20220516,000000,15.5166,15.7014,15.47,15.5811,15878,0
+DINT.US,D,20220517,000000,16.15,16.15,15.88,16.1,54786,0
+DINT.US,D,20220518,000000,15.92,15.93,15.59,15.5935,16053,0
+DINT.US,D,20220519,000000,15.74,15.9592,15.71,15.84,60644,0
+DINT.US,D,20220520,000000,16.08,16.08,15.7,15.83,63800,0
+DINT.US,D,20220523,000000,15.98,16.1,15.97,16.0488,19530,0
+DINT.US,D,20220524,000000,15.77,15.77,15.59,15.7151,8701,0
+DINT.US,D,20220525,000000,15.6,15.84,15.6,15.77,29440,0
+DINT.US,D,20220526,000000,15.84,16.3216,15.84,16.26,27048,0
+DINT.US,D,20220527,000000,16.38,16.46,16.34,16.45,6627,0
+DINT.US,D,20220531,000000,16.9,16.9,16.68,16.68,14365,0
+DINT.US,D,20220601,000000,16.7,16.83,16.4,16.52,51292,0
+DINT.US,D,20220602,000000,16.55,16.88,16.55,16.83,13022,0
+DINT.US,D,20220603,000000,16.78,16.78,16.601,16.6698,6386,0
+DINT.US,D,20220606,000000,17.06,17.15,16.92,16.92,3723,0
+DINT.US,D,20220607,000000,16.7485,17.1099,16.7485,17.01,23534,0
+DINT.US,D,20220608,000000,17.21,17.37,17.2,17.33,7820,0
+DINT.US,D,20220609,000000,17.2,17.2,16.8289,16.8289,3207,0
+DINT.US,D,20220610,000000,16.67,16.67,16.42,16.49,4234,0
+DINT.US,D,20220613,000000,16.11,16.11,15.62,15.73,15709,0
+DINT.US,D,20220614,000000,15.87,16.035,15.87,15.95,6036,0
+DINT.US,D,20220615,000000,16.21,16.37,16.15,16.35,7180,0
+DINT.US,D,20220616,000000,15.87,15.9,15.79,15.8441,11696,0
+DINT.US,D,20220617,000000,16.21,16.28,15.91,16.01,27792,0
+DINT.US,D,20220621,000000,16.31,16.331,16.2294,16.25,3747,0
+DINT.US,D,20220622,000000,15.96,16.1099,15.95,15.95,9042,0
+DINT.US,D,20220623,000000,16.02,16.05,15.895,16.03,13305,0
+DINT.US,D,20220624,000000,16.32,16.55,16.32,16.55,23843,0
+DINT.US,D,20220627,000000,17.15,17.15,16.91,16.91,28565,0
+DINT.US,D,20220628,000000,17.07,17.0761,16.78,16.8105,2954,0
+DINT.US,D,20220629,000000,16.72,16.8,16.6663,16.73,10290,0
+DINT.US,D,20220630,000000,16.47,16.64,16.361,16.61,14683,0
+DINT.US,D,20220701,000000,16.56,16.77,16.49,16.73,17600,0
+DINT.US,D,20220705,000000,16.44,16.8,16.42,16.8,7884,0
+DINT.US,D,20220706,000000,16.3801,16.54,16.35,16.52,43268,0
+DINT.US,D,20220707,000000,16.9,17.015,16.9,16.93,16376,0
+DINT.US,D,20220708,000000,16.84,16.895,16.6811,16.79,11672,0
+DINT.US,D,20220711,000000,16.46,16.46,16.22,16.27,9086,0
+DINT.US,D,20220712,000000,16.36,16.47,16.31,16.33,8305,0
+DINT.US,D,20220713,000000,16.09,16.39,16.09,16.28,14273,0
+DINT.US,D,20220714,000000,16.05,16.05,15.87,15.9725,21629,0
+DINT.US,D,20220715,000000,16.02,16.0799,15.85,16.0514,5294,0
+DINT.US,D,20220718,000000,16.48,16.57,16.31,16.32,13171,0
+DINT.US,D,20220719,000000,16.65,16.7803,16.65,16.7803,13312,0
+DINT.US,D,20220720,000000,16.8201,16.8201,16.6977,16.72,6412,0
+DINT.US,D,20220721,000000,16.8,16.8721,16.72,16.85,6129,0
+DINT.US,D,20220722,000000,16.93,16.93,16.57,16.6457,335723,0
+DINT.US,D,20220725,000000,16.77,16.88,16.751,16.8207,8581,0
+DINT.US,D,20220726,000000,16.83,16.83,16.64,16.6928,6957,0
+DINT.US,D,20220727,000000,16.82,16.95,16.73,16.95,5545,0
+DINT.US,D,20220728,000000,16.95,16.9915,16.71,16.9915,2732,0
+DINT.US,D,20220729,000000,16.625,16.7399,16.61,16.7399,10201,0
+DINT.US,D,20220801,000000,16.62,16.68,16.54,16.64,133463,0
+DINT.US,D,20220802,000000,16.53,16.633,16.3648,16.5212,19832,0
+DINT.US,D,20220803,000000,16.58,16.81,16.58,16.76,5166,0
+DINT.US,D,20220804,000000,16.88,17,16.87,16.9003,2538,0
+DINT.US,D,20220805,000000,16.75,16.85,16.75,16.85,5472,0
+DINT.US,D,20220808,000000,16.89,16.959,16.73,16.77,15146,0
+DINT.US,D,20220809,000000,16.77,16.77,16.611,16.6532,2277,0
+DINT.US,D,20220810,000000,16.81,16.91,16.81,16.8758,5308,0
+DINT.US,D,20220811,000000,17.07,17.24,16.805,16.805,8161,0
+DINT.US,D,20220812,000000,17.06,17.18,16.98,17.18,15774,0
+DINT.US,D,20220815,000000,17.07,17.0752,16.94,17.05,10651,0
+DINT.US,D,20220816,000000,16.94,17.02,16.94,17.02,3474,0
+DINT.US,D,20220817,000000,16.82,16.8648,16.75,16.8648,27579,0
+DINT.US,D,20220818,000000,16.68,16.78,16.675,16.74,38582,0
+DINT.US,D,20220819,000000,16.58,16.6,16.4991,16.57,19770,0
+DINT.US,D,20220822,000000,16.47,16.545,16.37,16.42,8049,0
+DINT.US,D,20220823,000000,16.39,16.529,16.38,16.5062,3774,0
+DINT.US,D,20220824,000000,16.34,16.65,16.34,16.5795,9440,0
+DINT.US,D,20220825,000000,16.93,17.1,16.92,17.0927,7000,0
+DINT.US,D,20220826,000000,17.33,17.33,16.82,16.8449,6371,0
+DINT.US,D,20220829,000000,16.81,16.81,16.69,16.69,12418,0
+DINT.US,D,20220830,000000,16.77,16.77,16.31,16.405,60430,0
+DINT.US,D,20220831,000000,16.66,16.66,16.5001,16.545,3906,0
+DINT.US,D,20220901,000000,16.33,16.33,16.1309,16.27,4577,0
+DINT.US,D,20220902,000000,16.37,16.535,16.2,16.2,74171,0
+DINT.US,D,20220906,000000,16.26,16.26,16.01,16.01,14874,0
+DINT.US,D,20220907,000000,16.05,16.2129,16.03,16.1749,9781,0
+DINT.US,D,20220908,000000,16.07,16.2389,16.04,16.185,36895,0
+DINT.US,D,20220909,000000,16.54,16.7274,16.44,16.7104,104669,0
+DINT.US,D,20220912,000000,16.87,16.9902,16.8479,16.88,27744,0
+DINT.US,D,20220913,000000,16.62,16.62,16.32,16.34,13521,0
+DINT.US,D,20220914,000000,16.39,16.39,16.28,16.3102,4385,0
+DINT.US,D,20220915,000000,16.38,16.3992,16.25,16.26,4213,0
+DINT.US,D,20220916,000000,16.12,16.12,16.0314,16.119,3140,0
+DINT.US,D,20220919,000000,16.1098,16.175,16.02,16.175,8863,0
+DINT.US,D,20220920,000000,16.14,16.1899,15.96,16.075,19212,0
+DINT.US,D,20220921,000000,15.97,15.97,15.8112,15.8112,7679,0
+DINT.US,D,20220922,000000,15.79,15.79,15.59,15.6812,7332,0
+DINT.US,D,20220923,000000,15.31,15.34,15.11,15.1978,21858,0
+DINT.US,D,20220926,000000,15.22,15.37,15.18,15.2179,34152,0
+DINT.US,D,20220927,000000,15.28,15.3795,15.06,15.1096,34000,0
+DINT.US,D,20220928,000000,15.03,15.3933,15.03,15.3339,23223,0
+DINT.US,D,20220929,000000,15.01,15.03,14.88,14.9546,21174,0
+DINT.US,D,20220930,000000,14.863,15.11,14.863,14.87,4392,0
+DINT.US,D,20221003,000000,14.9,15.08,14.89,15.06,132829,0
+DINT.US,D,20221004,000000,15.5,15.7396,15.5,15.64,16599,0
+DINT.US,D,20221005,000000,15.64,15.64,15.4356,15.58,15092,0
+DINT.US,D,20221006,000000,15.55,15.68,15.5,15.5487,7777,0
+DINT.US,D,20221007,000000,15.32,15.44,15.1572,15.1572,13230,0
+DINT.US,D,20221010,000000,15.09,15.09,14.84,14.9716,7639,0
+DINT.US,D,20221011,000000,14.83,14.83,14.66,14.66,50197,0
+DINT.US,D,20221012,000000,14.65,14.7,14.5368,14.6046,7505,0
+DINT.US,D,20221013,000000,14.32,14.8229,14.22,14.74,20131,0
+DINT.US,D,20221014,000000,14.88,14.89,14.445,14.4804,32940,0
+DINT.US,D,20221017,000000,14.79,14.97,14.79,14.89,36866,0
+DINT.US,D,20221018,000000,15.16,15.22,14.86,14.9408,6566,0
+DINT.US,D,20221019,000000,14.82,14.82,14.53,14.5825,17216,0
+DINT.US,D,20221020,000000,14.61,14.79,14.485,14.51,11311,0
+DINT.US,D,20221021,000000,14.45,14.67,14.395,14.67,39337,0
+DINT.US,D,20221024,000000,14.22,14.275,13.7,13.88,35253,0
+DINT.US,D,20221025,000000,14.165,14.21,13.9562,14.19,29989,0
+DINT.US,D,20221026,000000,14.6,14.663,14.41,14.54,5814,0
+DINT.US,D,20221027,000000,14.62,14.63,14.4001,14.41,20569,0
+DINT.US,D,20221028,000000,14.22,14.38,14.22,14.38,14720,0
+DINT.US,D,20221031,000000,14.32,14.51,14.32,14.4298,10486,0
+DINT.US,D,20221101,000000,15.04,15.04,14.7709,14.8,11114,0
+DINT.US,D,20221102,000000,14.81,14.96,14.59,14.62,11861,0
+DINT.US,D,20221103,000000,14.49,14.6475,14.42,14.5,17466,0
+DINT.US,D,20221104,000000,15.1901,15.32,15.141,15.25,15312,0
+DINT.US,D,20221107,000000,15.51,15.51,15.34,15.45,24629,0
+DINT.US,D,20221108,000000,15.41,15.56,15.39,15.553,16989,0
+DINT.US,D,20221109,000000,15.33,15.38,15.05,15.06,6785,0
+DINT.US,D,20221110,000000,15.6,16,15.59,16,23058,0
+DINT.US,D,20221111,000000,16.42,16.6,16.38,16.5693,14333,0
+DINT.US,D,20221114,000000,16.57,16.79,16.53,16.59,72366,0
+DINT.US,D,20221115,000000,17.21,17.3125,16.84,16.9,4696,0
+DINT.US,D,20221116,000000,17.1,17.1,16.73,16.7549,19289,0
+DINT.US,D,20221117,000000,16.61,16.97,16.61,16.97,3488,0
+DINT.US,D,20221118,000000,16.88,16.88,16.67,16.7802,19723,0
+DINT.US,D,20221121,000000,16.56,16.56,16.4,16.4993,5542,0
+DINT.US,D,20221122,000000,16.49,16.61,16.34,16.53,12106,0
+DINT.US,D,20221123,000000,16.62,16.66,16.53,16.66,14291,0
+DINT.US,D,20221125,000000,16.67,16.67,16.57,16.625,2858,0
+DINT.US,D,20221128,000000,16.66,16.69,16.45,16.45,17795,0
+DINT.US,D,20221129,000000,16.84,17.02,16.8,16.89,20967,0
+DINT.US,D,20221130,000000,17.38,17.6,17.28,17.49,15714,0
+DINT.US,D,20221201,000000,17.61,17.67,17.5,17.53,7648,0
+DINT.US,D,20221202,000000,17.53,17.78,17.5,17.7,13742,0
+DINT.US,D,20221205,000000,17.92,17.97,17.57,17.67,21532,0
+DINT.US,D,20221206,000000,17.67,17.7339,17.57,17.619,9021,0
+DINT.US,D,20221207,000000,17.48,17.5899,17.43,17.44,30203,0
+DINT.US,D,20221208,000000,17.81,17.8981,17.73,17.85,13887,0
+DINT.US,D,20221209,000000,17.98,18,17.74,17.8,40700,0
+DINT.US,D,20221212,000000,17.68,17.7995,17.54,17.782,70481,0
+DINT.US,D,20221213,000000,18.38,18.38,17.96,18.02,16229,0
+DINT.US,D,20221214,000000,18.23,18.23,17.805,18.02,80308,0
+DINT.US,D,20221215,000000,17.89,17.89,17.44,17.51,4758,0
+DINT.US,D,20221216,000000,17.52,17.79,17.52,17.6242,24184,0
+DINT.US,D,20221219,000000,17.84,17.84,17.5,17.55,46126,0
+DINT.US,D,20221220,000000,17.38,17.615,17.38,17.43,21771,0
+DINT.US,D,20221221,000000,17.58,17.79,17.5651,17.72,21470,0
+DINT.US,D,20221222,000000,17.73,17.73,17.45,17.5957,8641,0
+DINT.US,D,20221223,000000,17.59,17.69,17.57,17.64,24823,0
+DINT.US,D,20221227,000000,18,18.1197,17.67,17.95,69759,0
+DINT.US,D,20221228,000000,17.49,17.765,17.39,17.55,62265,0
+DINT.US,D,20221229,000000,17.57,17.93,17.57,17.86,29196,0
+DINT.US,D,20221230,000000,17.94,17.94,17.6,17.67,60111,0
+DINT.US,D,20230103,000000,18.05,18.23,17.93,18.02,31162,0
+DINT.US,D,20230104,000000,18.61,18.92,18.525,18.89,58113,0
+DINT.US,D,20230105,000000,18.59,18.7632,18.59,18.72,4798,0
+DINT.US,D,20230106,000000,18.75,19.1144,18.69,19.058,6037,0
+DINT.US,D,20230109,000000,19.4,19.6418,19.17,19.22,39927,0
+DINT.US,D,20230110,000000,19.2,19.23,19.05,19.23,5151,0
+DINT.US,D,20230111,000000,19.31,19.46,19.2834,19.4491,96612,0
+DINT.US,D,20230112,000000,19.54,19.6021,19.32,19.52,33864,0
+DINT.US,D,20230113,000000,19.59,19.775,19.58,19.775,17176,0
+DINT.US,D,20230117,000000,19.48,19.49,19.3,19.4414,12969,0
+DINT.US,D,20230118,000000,19.525,19.525,18.99,19.2845,60067,0
+DINT.US,D,20230119,000000,19.39,19.41,19.22,19.31,24424,0
+DINT.US,D,20230120,000000,19.58,19.7258,19.51,19.7258,25622,0
+DINT.US,D,20230123,000000,19.75,19.89,19.65,19.8,24394,0
+DINT.US,D,20230124,000000,19.74,19.88,19.72,19.8251,31562,0
+DINT.US,D,20230125,000000,19.76,19.915,19.6214,19.82,27100,0
+DINT.US,D,20230126,000000,19.99,20.035,19.87,20.02,11748,0
+DINT.US,D,20230127,000000,19.96,20.13,19.91,20.051,11764,0
+DINT.US,D,20230130,000000,19.71,19.8,19.66,19.66,9678,0
+DINT.US,D,20230131,000000,19.56,19.7857,19.56,19.7857,233807,0
+DINT.US,D,20230201,000000,20,20.25,19.76,20.225,35934,0
+DINT.US,D,20230202,000000,20.16,20.17,19.95,20.0803,173565,0
+DINT.US,D,20230203,000000,19.88,19.95,19.69,19.7798,16333,0
+DINT.US,D,20230206,000000,19.46,19.47,19.3001,19.3902,10518,0
+DINT.US,D,20230207,000000,19.47,19.7201,19.47,19.6956,51809,0
+DINT.US,D,20230208,000000,19.52,19.5399,19.395,19.43,12977,0
+DINT.US,D,20230209,000000,19.82,19.82,19.5,19.5334,23741,0
+DINT.US,D,20230210,000000,19.53,19.53,19.2496,19.3,12731,0
+DINT.US,D,20230213,000000,19.4,19.54,19.3851,19.4954,7244,0
+DINT.US,D,20230214,000000,19.3973,19.685,19.3973,19.6343,103168,0
+DINT.US,D,20230215,000000,19.44,19.57,19.44,19.5601,3661,0
+DINT.US,D,20230216,000000,19.56,19.75,19.56,19.62,1957,0
+DINT.US,D,20230217,000000,19.32,19.4336,19.016,19.41,10131,0
+DINT.US,D,20230221,000000,19.185,19.2,18.97,18.99,13652,0
+DINT.US,D,20230222,000000,18.99,18.99,18.7,18.8153,22783,0
+DINT.US,D,20230223,000000,19.04,19.05,18.81,18.92,9609,0
+DINT.US,D,20230224,000000,18.45,18.63,18.45,18.5398,9234,0
+DINT.US,D,20230227,000000,18.77,18.84,18.74,18.7743,61552,0
+DINT.US,D,20230228,000000,18.71,18.89,18.71,18.78,9125,0
+DINT.US,D,20230301,000000,19.05,19.07,18.93,19.0107,25392,0
+DINT.US,D,20230302,000000,18.94,19.1303,18.94,19.1303,5110,0
+DINT.US,D,20230303,000000,19.06,19.3299,19.06,19.2943,51131,0
+DINT.US,D,20230306,000000,19.19,19.2601,19.14,19.14,3454,0
+DINT.US,D,20230307,000000,19.0175,19.025,18.63,18.64,27359,0
+DINT.US,D,20230308,000000,18.58,18.6948,18.57,18.6402,4992,0
+DINT.US,D,20230309,000000,18.44,18.44,18.0755,18.0993,13068,0
+DINT.US,D,20230310,000000,18.3,18.3,17.7961,17.7961,10393,0
+DINT.US,D,20230313,000000,17.55,17.8393,17.4988,17.61,23196,0
+DINT.US,D,20230314,000000,17.67,17.93,17.67,17.9,32268,0
+DINT.US,D,20230315,000000,17.18,17.32,17.02,17.2223,25693,0
+DINT.US,D,20230316,000000,17.18,17.5672,17.18,17.5434,24756,0
+DINT.US,D,20230317,000000,17.55,17.55,17.39,17.4481,1972,0
+DINT.US,D,20230320,000000,17.52,17.63,17.52,17.5951,5250,0
+DINT.US,D,20230321,000000,17.908,17.975,17.7701,17.91,8080,0
+DINT.US,D,20230322,000000,17.86,18.009,17.831,17.831,2536,0
+DINT.US,D,20230323,000000,18.28,18.3899,18.03,18.1,10565,0
+DINT.US,D,20230324,000000,17.965,18.0996,17.965,18.0602,1473,0
+DINT.US,D,20230327,000000,17.775,17.85,17.775,17.8153,2312,0
+DINT.US,D,20230328,000000,17.86,18.118,17.86,18.118,6054,0
+DINT.US,D,20230329,000000,18.28,18.2899,18.18,18.255,37252,0
+DINT.US,D,20230330,000000,18.52,18.52,18.41,18.4453,2780,0
+DINT.US,D,20230331,000000,18.35,18.4319,18.3201,18.3695,14244,0
+DINT.US,D,20230403,000000,18.49,18.49,18.3571,18.4663,2646,0
+DINT.US,D,20230404,000000,18.3858,18.3858,18.3087,18.32,10688,0
+DINT.US,D,20230405,000000,18.14,18.14,17.9029,17.9839,2960,0
+DINT.US,D,20230406,000000,17.943,18.14,17.943,18.04,364141,0
+DINT.US,D,20230410,000000,19.8,19.8,17.9071,18.02,39023,0
+DINT.US,D,20230411,000000,18.15,18.15,18.01,18.06,43445,0
+DINT.US,D,20230412,000000,17.9019,17.9684,17.76,17.76,7525,0
+DINT.US,D,20230413,000000,18.02,18.21,18.02,18.1855,21635,0
+DINT.US,D,20230414,000000,18.26,18.26,18.05,18.13,14748,0
+DINT.US,D,20230417,000000,18.38,18.46,18.24,18.46,13976,0
+DINT.US,D,20230418,000000,18.52,18.52,18.39,18.44,10046,0
+DINT.US,D,20230419,000000,18.21,18.4539,18.21,18.4152,13264,0
+DINT.US,D,20230420,000000,18.48,18.48,18.3153,18.36,5291,0
+DINT.US,D,20230421,000000,18.26,18.26,18.14,18.22,7404,0
+DINT.US,D,20230424,000000,18.21,18.21,18.04,18.18,10740,0
+DINT.US,D,20230425,000000,17.92,17.92,17.6725,17.68,10005,0
+DINT.US,D,20230426,000000,17.91,17.96,17.8501,17.8836,15037,0
+DINT.US,D,20230427,000000,18.08,18.2381,18.05,18.22,3677,0
+DINT.US,D,20230428,000000,18.0853,18.37,18.0853,18.37,4337,0
+DINT.US,D,20230501,000000,18.29,18.44,18.29,18.32,6676,0
+DINT.US,D,20230502,000000,18.14,18.14,17.939,18.04,6505,0
+DINT.US,D,20230503,000000,18,18.15,17.8755,17.99,10444,0
+DINT.US,D,20230504,000000,18.11,18.1717,17.97,18.0754,11171,0
+DINT.US,D,20230505,000000,18.36,18.36,18.3137,18.32,5568,0
+DINT.US,D,20230508,000000,18.38,18.4267,18.31,18.34,12526,0
+DINT.US,D,20230509,000000,18.01,18.19,18.01,18.12,7465,0
+DINT.US,D,20230510,000000,18.1005,18.1005,17.9798,18.03,2476,0
+DINT.US,D,20230511,000000,17.96,18.1168,17.96,18.06,3767,0
+DINT.US,D,20230512,000000,17.99,17.99,17.8202,17.8202,1983,0
+DINT.US,D,20230515,000000,18.17,18.44,18.12,18.44,14113,0
+DINT.US,D,20230516,000000,18.29,18.3342,18.26,18.26,6147,0
+DINT.US,D,20230517,000000,18.2,18.38,18.16,18.31,21770,0
+DINT.US,D,20230518,000000,18.21,18.23,18.145,18.23,6288,0
+DINT.US,D,20230519,000000,18.25,18.25,18.15,18.2,4274,0
+DINT.US,D,20230522,000000,18.3,18.34,18.2819,18.3,9497,0
+DINT.US,D,20230523,000000,18.01,18.06,17.865,17.865,5933,0
+DINT.US,D,20230524,000000,17.7101,17.7435,17.5515,17.59,83542,0
+DINT.US,D,20230525,000000,17.61,17.63,17.4703,17.51,4967,0
+DINT.US,D,20230526,000000,17.65,17.8052,17.62,17.8052,7159,0
+DINT.US,D,20230530,000000,17.624,17.624,17.49,17.54,7954,0
+DINT.US,D,20230531,000000,17.33,17.33,17.19,17.3198,2036,0
+DINT.US,D,20230601,000000,17.56,17.85,17.47,17.8248,38798,0
+DINT.US,D,20230602,000000,18.16,18.21,18.14,18.1605,5093,0
+DINT.US,D,20230605,000000,17.97,18.02,17.97,18.02,3016,0
+DINT.US,D,20230606,000000,18.1,18.379,18.09,18.345,145812,0
+DINT.US,D,20230607,000000,18.46,18.46,18.28,18.3202,9217,0
+DINT.US,D,20230608,000000,18.49,18.535,18.47,18.535,6611,0
+DINT.US,D,20230609,000000,18.54,18.55,18.49,18.5223,4203,0
+DINT.US,D,20230612,000000,18.57,18.57,18.5,18.562,10579,0
+DINT.US,D,20230613,000000,18.67,18.93,18.67,18.84,13323,0
+DINT.US,D,20230614,000000,19.01,19.01,18.5117,18.9059,3321,0
+DINT.US,D,20230615,000000,19.0432,19.21,19.0432,19.1705,10447,0
+DINT.US,D,20230616,000000,19.27,19.27,19.02,19.0516,5732,0
+DINT.US,D,20230620,000000,18.8,18.8,18.57,18.66,5729,0
+DINT.US,D,20230621,000000,18.59,18.7,18.385,18.58,19006,0
+DINT.US,D,20230622,000000,18.53,18.5393,18.51,18.5102,6298,0
+DINT.US,D,20230623,000000,18.1158,18.17,17.8877,18.15,3888,0
+DINT.US,D,20230626,000000,18.3084,18.312,18.21,18.2417,14789,0
+DINT.US,D,20230627,000000,18.65,18.71,18.65,18.7,154283,0
+DINT.US,D,20230628,000000,18.67,18.74,18.6281,18.6825,12983,0
+DINT.US,D,20230629,000000,18.62,18.64,18.57,18.6056,6437,0
+DINT.US,D,20230630,000000,18.89,18.89,18.8,18.85,3091,0
+DINT.US,D,20230703,000000,19.1899,19.1899,19.1,19.1,596,0
+DINT.US,D,20230705,000000,18.93,18.93,18.7919,18.8527,3456,0
+DINT.US,D,20230706,000000,18.46,18.46,18.2235,18.3,9692,0
+DINT.US,D,20230707,000000,18.52,18.7583,18.52,18.6816,31745,0
+DINT.US,D,20230710,000000,18.56,18.6619,18.56,18.64,1505,0
+DINT.US,D,20230711,000000,18.81,18.93,18.74,18.93,8742,0
+DINT.US,D,20230712,000000,19.23,19.45,19.23,19.375,26290,0
+DINT.US,D,20230713,000000,19.67,19.755,19.67,19.7139,4480,0
+DINT.US,D,20230714,000000,19.68,19.68,19.45,19.45,23919,0
+DINT.US,D,20230717,000000,19.4,19.52,19.39,19.49,9331,0
+DINT.US,D,20230718,000000,19.34,19.4225,19.3,19.3543,9377,0
+DINT.US,D,20230719,000000,19.43,19.47,19.395,19.41,6708,0
+DINT.US,D,20230720,000000,19.28,19.37,19.1489,19.16,52578,0
+DINT.US,D,20230721,000000,19.27,19.5132,19.13,19.13,7416,0
+DINT.US,D,20230724,000000,19.2,19.54,19.2,19.52,24104,0
+DINT.US,D,20230725,000000,19.57,19.6,19.57,19.5716,2633,0
+DINT.US,D,20230726,000000,19.6,19.6637,19.49,19.65,11017,0
+DINT.US,D,20230727,000000,19.7411,19.849,19.59,19.6,14286,0
+DINT.US,D,20230728,000000,20,20.2015,20,20.2,1841,0
+DINT.US,D,20230731,000000,20.23,20.3,20.14,20.26,28597,0
+DINT.US,D,20230801,000000,19.88,19.97,19.88,19.97,2946,0
+DINT.US,D,20230802,000000,19.54,19.5793,19.31,19.37,13941,0
+DINT.US,D,20230803,000000,19.5,19.5835,19.49,19.5758,1414,0
+DINT.US,D,20230804,000000,19.68,19.759,19.5433,19.5598,5211,0
+DINT.US,D,20230807,000000,19.57,19.64,19.4793,19.64,69286,0
+DINT.US,D,20230808,000000,19.17,19.299,19.14,19.28,10739,0
+DINT.US,D,20230809,000000,19.44,19.4859,19.3379,19.36,7713,0
+DINT.US,D,20230810,000000,19.7,19.84,19.45,19.52,40265,0
+DINT.US,D,20230811,000000,19.08,19.105,19.07,19.105,50368,0
+DINT.US,D,20230814,000000,18.97,19.04,18.97,19.0304,3183,0
+DINT.US,D,20230815,000000,18.8499,18.8499,18.7901,18.7901,2316,0
+DINT.US,D,20230816,000000,18.56,18.589,18.4201,18.4499,8002,0
+DINT.US,D,20230817,000000,18.63,18.63,18.45,18.45,41843,0
+DINT.US,D,20230818,000000,18.24,18.33,18.19,18.3288,16942,0
+DINT.US,D,20230821,000000,18.259,18.3,18.1811,18.3,9366,0
+DINT.US,D,20230822,000000,18.3233,18.3912,18.292,18.33,5024,0
+DINT.US,D,20230823,000000,18.36,18.56,18.36,18.56,4679,0
+DINT.US,D,20230824,000000,18.53,18.53,18.455,18.455,132,0
+DINT.US,D,20230825,000000,18.43,18.5,18.275,18.4102,3251,0
+DINT.US,D,20230828,000000,18.55,18.67,18.55,18.6552,7236,0
+DINT.US,D,20230829,000000,18.76,18.97,18.76,18.95,25558,0
+DINT.US,D,20230830,000000,18.76,18.8699,18.76,18.85,2574,0
+DINT.US,D,20230831,000000,18.8216,18.8216,18.7038,18.7652,6235,0
+DINT.US,D,20230901,000000,18.92,19.0588,18.86,19.0399,3923,0
+DINT.US,D,20230905,000000,18.8102,18.85,18.7794,18.85,1093,0
+DINT.US,D,20230906,000000,18.75,18.8,18.7,18.7452,4752,0
+DINT.US,D,20230907,000000,18.53,18.6,18.4146,18.465,6760,0
+DINT.US,D,20230908,000000,18.42,18.42,18.36,18.405,571,0
+DINT.US,D,20230911,000000,18.6,18.6052,18.5374,18.6052,6772,0
+DINT.US,D,20230912,000000,18.44,18.6296,18.44,18.55,7879,0
+DINT.US,D,20230913,000000,18.47,18.51,18.4201,18.445,3398,0
+DINT.US,D,20230914,000000,18.52,18.66,18.45,18.45,9223,0
+DINT.US,D,20230915,000000,18.61,18.66,18.54,18.54,21975,0
+DINT.US,D,20230918,000000,18.4452,18.455,18.4452,18.455,593,0
+DINT.US,D,20230919,000000,18.4,18.4,18.3073,18.335,2468,0
+DINT.US,D,20230920,000000,18.4614,18.5399,18.3361,18.3361,9383,0
+DINT.US,D,20230921,000000,17.998,17.998,17.955,17.955,722,0
+DINT.US,D,20230922,000000,18.18,18.22,18.1706,18.1706,1054,0
+DINT.US,D,20230925,000000,18.03,18.03,17.9816,18.0185,3501,0
+DINT.US,D,20230926,000000,17.8499,17.8499,17.74,17.74,2240,0
+DINT.US,D,20230927,000000,17.6001,17.78,17.6001,17.78,1280,0
+DINT.US,D,20230928,000000,17.71,17.89,17.71,17.845,6169,0
+DINT.US,D,20230929,000000,18.06,18.06,17.84,17.85,109592,0
+DINT.US,D,20231002,000000,17.78,17.84,17.7018,17.73,5169,0
+DINT.US,D,20231003,000000,17.53,17.53,17.38,17.425,7261,0
+DINT.US,D,20231004,000000,17.42,17.47,17.42,17.4452,1639,0
+DINT.US,D,20231005,000000,17.43,17.53,17.38,17.53,8548,0
+DINT.US,D,20231006,000000,17.57,17.92,17.55,17.89,8160,0
+DINT.US,D,20231009,000000,17.69,17.82,17.59,17.8195,21946,0
+DINT.US,D,20231010,000000,17.96,18.17,17.96,18.15,10044,0
+DINT.US,D,20231011,000000,18.32,18.35,18.2075,18.2751,5325,0
+DINT.US,D,20231012,000000,18.13,18.1602,17.9458,18.01,7437,0
+DINT.US,D,20231013,000000,17.8263,17.8499,17.77,17.815,2234,0
+DINT.US,D,20231016,000000,17.76,17.95,17.76,17.935,11648,0
+DINT.US,D,20231017,000000,17.66,17.9278,17.66,17.8701,11337,0
+DINT.US,D,20231018,000000,17.7053,17.7714,17.54,17.5484,23680,0
+DINT.US,D,20231019,000000,17.3965,17.43,17.25,17.26,5600,0
+DINT.US,D,20231020,000000,17.1899,17.1899,16.99,17,6812,0
+DINT.US,D,20231023,000000,17.12,17.17,16.89,17.04,37546,0
+DINT.US,D,20231024,000000,17.2708,17.3,17.13,17.16,29870,0
+DINT.US,D,20231025,000000,16.93,16.9561,16.84,16.8748,5826,0
+DINT.US,D,20231026,000000,16.7805,16.87,16.75,16.83,9232,0
+DINT.US,D,20231027,000000,17.02,17.04,16.78,16.8587,23547,0
+DINT.US,D,20231030,000000,17.04,17.17,17.04,17.1052,9836,0
+DINT.US,D,20231031,000000,17.04,17.04,16.84,16.98,8635,0
+DINT.US,D,20231101,000000,16.9532,17.08,16.92,17.03,12920,0
+DINT.US,D,20231102,000000,17.3,17.4,17.2888,17.3952,5190,0
+DINT.US,D,20231103,000000,17.7,17.8722,17.7,17.835,27322,0
+DINT.US,D,20231106,000000,17.92,18.0049,17.8301,17.8604,21488,0
+DINT.US,D,20231107,000000,17.63,17.8799,17.62,17.78,8843,0
+DINT.US,D,20231108,000000,17.69,17.69,17.565,17.565,10638,0
+DINT.US,D,20231109,000000,17.69,17.7522,17.5001,17.51,4752,0
+DINT.US,D,20231110,000000,17.54,17.7,17.29,17.67,131035,0
+DINT.US,D,20231113,000000,17.6646,17.79,17.6208,17.7593,10900,0
+DINT.US,D,20231114,000000,18.18,18.354,18.14,18.33,9658,0
+DINT.US,D,20231115,000000,18.56,18.7,18.56,18.5922,18171,0
+DINT.US,D,20231116,000000,18.44,18.49,18.375,18.4214,25885,0
+DINT.US,D,20231117,000000,18.39,18.538,18.39,18.487,4545,0
+DINT.US,D,20231120,000000,18.5394,18.5993,18.5183,18.59,13252,0
+DINT.US,D,20231121,000000,18.46,18.46,18.3362,18.37,9694,0
+DINT.US,D,20231122,000000,18.3272,18.4096,18.315,18.37,5218,0
+DINT.US,D,20231124,000000,18.5819,18.62,18.5819,18.62,2570,0
+DINT.US,D,20231127,000000,18.455,18.49,18.44,18.4498,12718,0
+DINT.US,D,20231128,000000,18.26,18.33,18.2233,18.2947,9092,0
+DINT.US,D,20231129,000000,18.1401,18.21,18.1401,18.165,13296,0
+DINT.US,D,20231130,000000,18.15,18.15,18.05,18.0815,7786,0
+DINT.US,D,20231201,000000,17.9809,18.19,17.9809,18.1563,21486,0
+DINT.US,D,20231204,000000,18.19,18.19,17.93,17.9784,41610,0
+DINT.US,D,20231205,000000,17.75,18.0031,17.74,17.8498,22089,0
+DINT.US,D,20231206,000000,17.9718,17.9718,17.8005,17.8168,21376,0
+DINT.US,D,20231207,000000,17.82,17.94,17.82,17.94,26163,0
+DINT.US,D,20231208,000000,17.81,17.9547,17.81,17.9356,16284,0
+DINT.US,D,20231211,000000,18.09,18.12,17.97,18.0643,90841,0
+DINT.US,D,20231212,000000,17.99,18.1276,17.95,18.09,59139,0
+DINT.US,D,20231213,000000,18.01,18.3623,17.96,18.3623,17129,0
+DINT.US,D,20231214,000000,18.57,18.66,18.53,18.589,25007,0
+DINT.US,D,20231215,000000,18.56,18.752,18.53,18.61,17598,0
+DINT.US,D,20231218,000000,18.4006,18.45,18.39,18.4262,28990,0
+DINT.US,D,20231219,000000,18.66,18.73,18.595,18.705,22645,0
+DINT.US,D,20231220,000000,18.6,18.6,18.33,18.33,24546,0
+DINT.US,D,20231221,000000,18.57,18.627,18.4652,18.627,10798,0
+DINT.US,D,20231222,000000,18.325,18.4181,18.27,18.3001,33790,0
+DINT.US,D,20231226,000000,18.79,18.79,18.41,18.5299,25869,0
+DINT.US,D,20231227,000000,18.34,18.35,18.26,18.29,31696,0
+DINT.US,D,20231228,000000,18.52,18.5462,18.4873,18.4948,4945,0
+DINT.US,D,20231229,000000,18.57,18.65,18.5182,18.5303,78927,0
+DINT.US,D,20240102,000000,18.26,18.26,17.98,18.09,61294,0
+DINT.US,D,20240103,000000,18,18.08,17.95,18.04,6707,0
+DINT.US,D,20240104,000000,18.035,18.09,17.9817,18.01,3486,0
+DINT.US,D,20240105,000000,18.02,18.19,18.0104,18.0332,46508,0
+DINT.US,D,20240108,000000,17.92,18.0707,17.91,18.0707,33353,0
+DINT.US,D,20240109,000000,17.8099,17.81,17.7561,17.7561,6388,0
+DINT.US,D,20240110,000000,17.8293,17.8293,17.73,17.7681,2784,0
+DINT.US,D,20240111,000000,17.88,17.88,17.7305,17.85,61704,0
+DINT.US,D,20240112,000000,17.94,18.05,17.5963,17.88,38522,0
+DINT.US,D,20240116,000000,17.39,17.55,17.29,17.3676,22786,0
+DINT.US,D,20240117,000000,16.91,17.03,16.91,17.03,15452,0
+DINT.US,D,20240118,000000,17.14,17.25,17.14,17.2398,30127,0
+DINT.US,D,20240119,000000,17.34,17.44,17.2,17.4,15497,0
+DINT.US,D,20240122,000000,17.26,17.29,17.2114,17.2773,67780,0
+DINT.US,D,20240123,000000,17.54,17.56,17.43,17.52,58466,0
+DINT.US,D,20240124,000000,17.86,17.94,17.71,17.8386,41290,0
+DINT.US,D,20240125,000000,17.8611,17.914,17.75,17.83,58533,0
+DINT.US,D,20240126,000000,18.0116,18.0199,17.7941,17.8442,13129,0
+DINT.US,D,20240129,000000,17.8,17.8,17.63,17.76,8084,0
+DINT.US,D,20240130,000000,17.56,17.6375,17.55,17.62,40876,0
+DINT.US,D,20240131,000000,17.54,17.5507,17.3715,17.3715,4924,0
+DINT.US,D,20240201,000000,17.53,17.58,17.41,17.54,37345,0
+DINT.US,D,20240202,000000,17.45,17.51,17.42,17.487,15759,0
+DINT.US,D,20240205,000000,17.4,17.4959,17.3075,17.41,11971,0
+DINT.US,D,20240206,000000,17.65,17.78,17.5436,17.78,38118,0
+DINT.US,D,20240207,000000,17.6,17.74,17.6,17.735,17151,0
+DINT.US,D,20240208,000000,17.67,17.67,17.53,17.575,86463,0
+DINT.US,D,20240209,000000,17.6101,17.715,17.57,17.71,27716,0
+DINT.US,D,20240212,000000,17.91,17.9899,17.88,17.88,22262,0
+DINT.US,D,20240213,000000,17.72,17.75,17.545,17.5949,6217,0
+DINT.US,D,20240214,000000,17.945,18,17.86,17.9851,26065,0
+DINT.US,D,20240215,000000,18.18,18.22,18.1086,18.22,5767,0
+DINT.US,D,20240216,000000,18.31,18.3992,18.24,18.29,121558,0
+DINT.US,D,20240220,000000,18.28,18.28,18.01,18.07,15817,0
+DINT.US,D,20240221,000000,18.22,18.36,18.22,18.3151,6417,0
+DINT.US,D,20240222,000000,18.4901,18.6,18.44,18.56,58829,0
+DINT.US,D,20240223,000000,18.57,18.6499,18.5617,18.6257,10013,0
+DINT.US,D,20240226,000000,18.49,18.655,18.43,18.46,11854,0
+DINT.US,D,20240227,000000,18.5451,18.5451,18.49,18.5246,6410,0
+DINT.US,D,20240228,000000,18.315,18.3412,18.23,18.23,14328,0
+DINT.US,D,20240229,000000,18.33,18.36,18.3,18.36,1622,0
+DINT.US,D,20240301,000000,18.52,18.7199,18.52,18.7061,3310,0
+DINT.US,D,20240304,000000,18.64,18.69,18.61,18.6198,3066,0
+DINT.US,D,20240305,000000,18.41,18.4836,18.266,18.2994,10360,0
+DINT.US,D,20240306,000000,18.68,18.68,18.6094,18.635,5562,0
+DINT.US,D,20240307,000000,18.62,18.635,18.446,18.635,7435,0
+DINT.US,D,20240308,000000,18.76,18.76,18.6,18.62,3176,0
+DINT.US,D,20240311,000000,18.78,18.83,18.78,18.7911,43571,0
+DINT.US,D,20240312,000000,19.13,19.1902,19.0812,19.1902,9775,0
+DINT.US,D,20240313,000000,19.37,19.41,19.33,19.347,4819,0
+DINT.US,D,20240314,000000,19.26,19.27,19.02,19.0584,3828,0
+DINT.US,D,20240315,000000,18.93,18.95,18.8114,18.8956,46122,0
+DINT.US,D,20240318,000000,18.98,18.98,18.87,18.8827,5795,0
+DINT.US,D,20240319,000000,18.89,18.94,18.89,18.925,12359,0
+DINT.US,D,20240320,000000,18.94,19.16,18.93,19.15,4314,0
+DINT.US,D,20240321,000000,19.33,19.33,19.24,19.2616,9712,0
+DINT.US,D,20240322,000000,19.07,19.085,18.99,19,2280,0
+DINT.US,D,20240325,000000,19.11,19.12,19.01,19.02,3574,0
+DINT.US,D,20240326,000000,19.18,19.25,19.07,19.07,6933,0
+DINT.US,D,20240327,000000,19.1887,19.25,19.12,19.23,6090,0
+DINT.US,D,20240328,000000,19.3399,19.38,19.29,19.29,7564,0
+DINT.US,D,20240401,000000,19.4,19.44,19.36,19.3734,5563,0
+DINT.US,D,20240402,000000,19.47,19.52,19.4601,19.5005,2273,0
+DINT.US,D,20240403,000000,19.455,19.675,19.44,19.64,3661,0
+DINT.US,D,20240404,000000,19.831,19.868,19.5803,19.5803,4249,0
+DINT.US,D,20240405,000000,19.57,19.605,19.51,19.5925,6934,0
+DINT.US,D,20240408,000000,19.68,19.68,19.585,19.59,8957,0
+DINT.US,D,20240409,000000,19.69,19.718,19.61,19.718,11964,0
+DINT.US,D,20240410,000000,19.59,19.7203,19.451,19.5212,14797,0
+DINT.US,D,20240411,000000,19.6202,19.6202,19.4726,19.6004,5314,0
+DINT.US,D,20240412,000000,19.22,19.235,19.0901,19.0976,4506,0
+DINT.US,D,20240415,000000,19.231,19.231,19.04,19.04,2568,0
+DINT.US,D,20240416,000000,18.76,18.88,18.76,18.8467,6198,0
+DINT.US,D,20240417,000000,19.03,19.03,18.83,18.8548,3927,0
+DINT.US,D,20240418,000000,18.85,19.0207,18.85,18.9,7317,0
+DINT.US,D,20240419,000000,18.8017,18.87,18.72,18.8,16190,0
+DINT.US,D,20240422,000000,19.03,19.18,19,19.1575,10290,0
+DINT.US,D,20240423,000000,19.34,19.5512,19.34,19.52,25245,0
+DINT.US,D,20240424,000000,19.71,19.73,19.6,19.705,4453,0
+DINT.US,D,20240425,000000,19.715,19.87,19.715,19.87,1098,0
+DINT.US,D,20240426,000000,19.93,20.04,19.93,20.04,6142,0
+DINT.US,D,20240429,000000,20.17,20.242,20.0422,20.1896,3682,0
+DINT.US,D,20240430,000000,20.01,20.09,19.83,19.8361,6307,0
+DINT.US,D,20240501,000000,19.855,19.855,19.8324,19.8324,310,0
+DINT.US,D,20240502,000000,20.43,20.81,20.36,20.7502,11110,0
+DINT.US,D,20240503,000000,20.8728,20.9587,20.7801,20.9013,16105,0
+DINT.US,D,20240506,000000,21.11,21.12,21,21.008,30074,0
+DINT.US,D,20240507,000000,20.88,20.92,20.802,20.84,6693,0
+DINT.US,D,20240508,000000,20.53,20.6599,20.5,20.6015,6550,0
+DINT.US,D,20240509,000000,20.74,20.9054,20.7301,20.9054,7623,0
+DINT.US,D,20240510,000000,21.06,21.139,20.95,21.0084,14002,0
+DINT.US,D,20240513,000000,21.18,21.21,20.75,21.1454,12255,0
+DINT.US,D,20240514,000000,21.3,21.3334,21.2429,21.3334,6865,0
+DINT.US,D,20240515,000000,21.76,21.76,21.41,21.5702,2414,0
+DINT.US,D,20240516,000000,21.8489,21.99,21.74,21.865,22962,0
+DINT.US,D,20240517,000000,21.86,21.999,21.85,21.945,5907,0
+DINT.US,D,20240520,000000,21.94,21.94,21.7701,21.8,11783,0
+DINT.US,D,20240521,000000,21.56,21.66,21.56,21.6101,4512,0
+DINT.US,D,20240522,000000,21.54,21.54,21.27,21.3294,2574,0
+DINT.US,D,20240523,000000,21.32,21.32,21.03,21.03,11324,0
+DINT.US,D,20240524,000000,20.98,21.148,20.98,21.0852,5272,0
+DINT.US,D,20240528,000000,21.21,21.21,21.09,21.125,4261,0
+DINT.US,D,20240529,000000,20.78,20.81,20.73,20.7497,6893,0
+DINT.US,D,20240530,000000,20.75,20.86,20.7,20.74,2886,0
+DINT.US,D,20240531,000000,20.56,20.675,20.4709,20.675,3987,0
+DINT.US,D,20240603,000000,20.93,20.93,20.69,20.7862,7737,0
+DINT.US,D,20240604,000000,20.7205,20.7205,20.54,20.6708,3748,0
+DINT.US,D,20240605,000000,20.64,20.78,20.64,20.75,13127,0
+DINT.US,D,20240606,000000,20.7,20.945,20.7,20.845,9323,0
+DINT.US,D,20240607,000000,20.53,20.53,20.4,20.4001,6238,0
+DINT.US,D,20240610,000000,20.35,20.62,20.35,20.62,2648,0
+DINT.US,D,20240611,000000,20.43,20.4599,20.37,20.42,3823,0
+DINT.US,D,20240612,000000,20.8,20.9089,20.68,20.7003,5851,0
+DINT.US,D,20240613,000000,20.64,20.64,20.445,20.475,3356,0
+DINT.US,D,20240614,000000,20.23,20.27,20.11,20.2185,19713,0
+DINT.US,D,20240617,000000,20.25,20.46,20.25,20.43,6066,0
+DINT.US,D,20240618,000000,20.4,20.5,20.4,20.4492,4863,0
+DINT.US,D,20240620,000000,20.4656,20.4799,20.36,20.435,5859,0
+DINT.US,D,20240621,000000,20.22,20.25,20.2,20.25,13428,0
+DINT.US,D,20240624,000000,20.43,20.5185,20.37,20.41,4770,0
+DINT.US,D,20240625,000000,20.24,20.285,20.2,20.265,1778,0
+DINT.US,D,20240626,000000,20.13,20.205,20.13,20.205,1224,0
+DINT.US,D,20240627,000000,20.05,20.07,19.98,19.995,7387,0
+DINT.US,D,20240628,000000,19.96,20.03,19.821,19.8914,4611,0
+DINT.US,D,20240701,000000,20.08,20.08,19.88,19.9098,13918,0
+DINT.US,D,20240702,000000,19.96,20.1091,19.96,20.1091,5072,0
+DINT.US,D,20240703,000000,20.32,20.48,20.32,20.4419,3175,0
+DINT.US,D,20240705,000000,20.42,20.42,20.23,20.4104,9983,0
+DINT.US,D,20240708,000000,20.22,20.24,20.15,20.2,4869,0
+DINT.US,D,20240709,000000,20.175,20.24,20.17,20.2399,4083,0
+DINT.US,D,20240710,000000,20.45,20.5,20.39,20.4854,6917,0
+DINT.US,D,20240711,000000,20.69,20.72,20.6296,20.6658,5433,0
+DINT.US,D,20240712,000000,20.96,20.96,20.795,20.8993,2858,0
+DINT.US,D,20240715,000000,20.7,20.7,20.48,20.57,6994,0
+DINT.US,D,20240716,000000,20.48,20.56,20.42,20.52,4574,0
+DINT.US,D,20240717,000000,20.37,20.4099,20.3442,20.3442,4983,0
+DINT.US,D,20240718,000000,20.38,20.38,20.1107,20.1107,5179,0
+DINT.US,D,20240719,000000,20.06,20.1326,20.06,20.11,2051,0
+DINT.US,D,20240722,000000,20.23,20.36,20.1817,20.3468,7307,0
+DINT.US,D,20240723,000000,20.15,20.22,20.1103,20.18,34714,0
+DINT.US,D,20240724,000000,20.05,20.0799,19.797,19.797,3988,0
+DINT.US,D,20240725,000000,19.59,19.7364,19.54,19.6184,4418,0
+DINT.US,D,20240726,000000,19.77,19.8308,19.77,19.8308,3549,0
+DINT.US,D,20240729,000000,19.75,19.75,19.6901,19.711,2837,0
+DINT.US,D,20240730,000000,19.74,19.74,19.63,19.71,23848,0
+DINT.US,D,20240731,000000,20.14,20.14,20.07,20.1198,2109,0
+DINT.US,D,20240801,000000,20,20,19.56,19.6345,3404,0
+DINT.US,D,20240802,000000,19.35,19.42,19.18,19.3192,26699,0
+DINT.US,D,20240805,000000,20.36,20.36,18.67,18.9935,94961,0
+DINT.US,D,20240806,000000,18.67,18.9953,18.67,18.923,6779,0
+DINT.US,D,20240807,000000,19.29,19.38,19.01,19.0573,30815,0
+DINT.US,D,20240808,000000,19.27,19.5408,19.27,19.5399,8357,0
+DINT.US,D,20240809,000000,19.51,19.5792,19.43,19.5602,2561,0
+DINT.US,D,20240812,000000,19.74,19.76,19.681,19.7253,5753,0
+DINT.US,D,20240813,000000,19.88,20.0257,19.861,20.0257,4010,0
+DINT.US,D,20240814,000000,20.05,20.05,19.88,19.9943,3898,0
+DINT.US,D,20240815,000000,20.21,20.405,20.21,20.38,11532,0
+DINT.US,D,20240816,000000,20.49,20.6411,20.48,20.5707,8523,0
+DINT.US,D,20240819,000000,20.76,20.86,20.72,20.83,1950,0
+DINT.US,D,20240820,000000,20.5,20.5692,20.47,20.5491,4158,0
+DINT.US,D,20240821,000000,20.5412,20.695,20.5412,20.6701,4726,0
+DINT.US,D,20240822,000000,20.7102,20.7102,20.56,20.5806,13768,0
+DINT.US,D,20240823,000000,20.81,21.02,20.81,21.0097,5186,0
+DINT.US,D,20240826,000000,20.85,20.9468,20.8,20.847,10288,0
+DINT.US,D,20240827,000000,20.85,20.928,20.85,20.8949,3543,0
+DINT.US,D,20240828,000000,20.77,20.83,20.618,20.6683,4659,0
+DINT.US,D,20240829,000000,20.94,21.02,20.93,20.9308,5746,0
+DINT.US,D,20240830,000000,21.18,21.2,21.0401,21.145,9822,0
+DINT.US,D,20240903,000000,20.95,20.95,20.7236,20.7236,4033,0
+DINT.US,D,20240904,000000,20.72,20.93,20.68,20.8353,7071,0
+DINT.US,D,20240905,000000,20.98,20.98,20.86,20.9095,6343,0
+DINT.US,D,20240906,000000,20.88,20.88,20.41,20.46,4937,0
+DINT.US,D,20240909,000000,20.63,20.66,20.59,20.6308,5082,0
+DINT.US,D,20240910,000000,20.51,20.5445,20.35,20.5445,3141,0
+DINT.US,D,20240911,000000,20.56,20.6968,20.5,20.6968,2268,0
+DINT.US,D,20240912,000000,20.71,20.795,20.71,20.75,3244,0
+DINT.US,D,20240913,000000,20.87,20.94,20.85,20.89,1183,0
+DINT.US,D,20240916,000000,21.09,21.09,20.94,21.0182,6578,0
+DINT.US,D,20240917,000000,21.18,21.27,21.12,21.155,5902,0
+DINT.US,D,20240918,000000,21.19,21.19,21.09,21.1798,781,0
+DINT.US,D,20240919,000000,21.71,21.83,21.63,21.8151,9941,0
+DINT.US,D,20240920,000000,21.72,21.72,21.63,21.6801,1971,0
+DINT.US,D,20240923,000000,21.91,22,21.91,22,6795,0
+DINT.US,D,20240924,000000,22.46,22.8099,22.46,22.7868,2741,0
+DINT.US,D,20240925,000000,22.66,22.68,22.5466,22.6247,8678,0
+DINT.US,D,20240926,000000,23.76,23.9899,23.66,23.9359,7507,0
+DINT.US,D,20240927,000000,24.16,24.27,24.12,24.23,7582,0
+DINT.US,D,20240930,000000,24.35,24.44,23.96,24.0156,7841,0
+DINT.US,D,20241001,000000,24.16,24.52,24.11,24.4819,22798,0
+DINT.US,D,20241002,000000,25.06,25.31,25.06,25.31,9462,0
+DINT.US,D,20241003,000000,24.82,25.11,24.82,25.0454,12035,0
+DINT.US,D,20241004,000000,25.39,25.55,25.39,25.4882,17269,0
+DINT.US,D,20241007,000000,25.67,25.74,25.367859,25.6948,18017,0
+DINT.US,D,20241008,000000,24.93,24.93,24.16,24.3909,13519,0
+DINT.US,D,20241009,000000,24.29,24.61,24.28,24.4948,5979,0
+DINT.US,D,20241010,000000,24.59,24.67,24.42,24.6139,6665,0
+DINT.US,D,20241011,000000,24.43,24.879,24.43,24.8105,12912,0
+DINT.US,D,20241014,000000,24.53,24.75,24.3,24.5214,7272,0
+DINT.US,D,20241015,000000,23.995,23.995,23.4613,23.5175,12088,0
+DINT.US,D,20241016,000000,23.9447,23.9447,23.84,23.8518,8685,0
+DINT.US,D,20241017,000000,23.635,23.6788,23.5645,23.6,17491,0
+DINT.US,D,20241018,000000,24.27,24.27,24.08,24.14,3693,0
+DINT.US,D,20241021,000000,23.95,23.95,23.7,23.7815,7678,0
+DINT.US,D,20241022,000000,23.81,24,23.8,23.9652,15466,0
+DINT.US,D,20241023,000000,24.03,24.12,23.85,23.9302,13652,0
+DINT.US,D,20241024,000000,24.08,24.08,23.7301,23.8859,5899,0
+DINT.US,D,20241025,000000,24.082,24.082,23.8336,23.8707,5449,0
+DINT.US,D,20241028,000000,23.94,24.28,23.84,24.23,14109,0
+DINT.US,D,20241029,000000,24.25,24.28,24.15,24.1759,9964,0
+DINT.US,D,20241030,000000,23.9,24.168,23.9,24.1,7459,0
+DINT.US,D,20241031,000000,24.05,24.05,23.8125,23.8802,1461,0
+DINT.US,D,20241101,000000,24.1621,24.1685,24.0208,24.0299,13640,0
+DINT.US,D,20241104,000000,24.16,24.25,24.06,24.0698,43316,0
+DINT.US,D,20241105,000000,24.37,24.5,24.34,24.4767,11531,0
+DINT.US,D,20241106,000000,23.95,24.04,23.82,23.9702,52167,0
+DINT.US,D,20241107,000000,24.61,24.76,24.61,24.7171,6165,0
+DINT.US,D,20241108,000000,24,24,23.66,23.71,18019,0
+DINT.US,D,20241111,000000,23.7979,23.9096,23.72,23.795,4729,0
+DINT.US,D,20241112,000000,23.51,23.51,23.102,23.3,15679,0
+DINT.US,D,20241113,000000,23.14,23.4,23.13,23.147,27901,0
+DINT.US,D,20241114,000000,23.19,23.19,22.9,22.9,10487,0
+DINT.US,D,20241115,000000,23.02,23.0492,22.92,22.9696,12347,0
+DINT.US,D,20241118,000000,23.02,23.29,23.02,23.265,6904,0
+DINT.US,D,20241119,000000,23.1699,23.245,22.87,23.2,3346,0
+DINT.US,D,20241120,000000,23.2499,23.29,23.22,23.2643,3975,0
+DINT.US,D,20241121,000000,23.29,23.4,23.28,23.34,10793,0
+DINT.US,D,20241122,000000,23.08,23.2199,23.02,23.1349,35858,0
+DINT.US,D,20241125,000000,23.13,23.24,23.13,23.1989,3019,0
+DINT.US,D,20241126,000000,23.19,23.19,23.1,23.1048,9022,0
+DINT.US,D,20241127,000000,23.52,23.61,23.4007,23.5286,181621,0
+DINT.US,D,20241129,000000,23.43,23.52,23.39,23.5111,4696,0
+DINT.US,D,20241202,000000,23.41,23.4368,23.2509,23.42,10346,0
+DINT.US,D,20241203,000000,23.46,23.4997,23.34,23.43,22845,0
+DINT.US,D,20241204,000000,23.385,23.4377,23.261,23.335,12937,0
+DINT.US,D,20241205,000000,23.46,23.51,23.42,23.444,140738,0
+DINT.US,D,20241206,000000,23.58,23.61,23.4868,23.49,8470,0
+DINT.US,D,20241209,000000,24.5699,24.57,24.18,24.24,38559,0
+DINT.US,D,20241210,000000,23.92,23.92,23.81,23.84,34813,0
+DINT.US,D,20241211,000000,23.82,23.86,23.72,23.8589,9992,0
+DINT.US,D,20241212,000000,23.845,23.87,23.738,23.738,8861,0
+DINT.US,D,20241213,000000,23.55,23.58,23.535,23.5777,3500,0
+DINT.US,D,20241216,000000,23.275,23.34,23.16,23.17,109416,0
+DINT.US,D,20241217,000000,22.92,23.27,22.82,23.2,9209,0
+DINT.US,D,20241218,000000,23.09,23.11,22.45,22.5392,8648,0
+DINT.US,D,20241219,000000,22.67,22.67,22.539,22.539,6587,0
+DINT.US,D,20241220,000000,22.53,22.81,22.41,22.63,18577,0
+DINT.US,D,20241223,000000,22.55,22.74,22.55,22.7,196602,0
+DINT.US,D,20241224,000000,22.75,22.839,22.7137,22.7907,8974,0
+DINT.US,D,20241226,000000,22.7,22.89,22.68,22.77,16033,0
+DINT.US,D,20241227,000000,22.15,22.15,22.02,22.045,17687,0
+DINT.US,D,20241230,000000,21.93,22.12,21.8003,21.89,30358,0
+DINT.US,D,20241231,000000,21.918,22.13,21.69,21.84,43682,0
+DINT.US,D,20250102,000000,21.6801,21.72,21.553,21.65,40485,0
+DINT.US,D,20250103,000000,21.72,21.86,21.71,21.86,32670,0
+DINT.US,D,20250106,000000,22.01,22.01,21.69,21.79,24424,0
+DINT.US,D,20250107,000000,21.8991,21.8991,21.6,21.63,18767,0
+DINT.US,D,20250108,000000,21.5,21.59,21.49,21.59,12822,0
+DINT.US,D,20250110,000000,20.9822,21.095,20.8974,20.94,14463,0
+DINT.US,D,20250113,000000,20.9521,21.02,20.89,21.01,6887,0
+DINT.US,D,20250114,000000,21.33,21.33,21.2112,21.31,14284,0
+DINT.US,D,20250115,000000,21.55,21.55,21.49,21.5186,10541,0
+DINT.US,D,20250116,000000,21.46,21.5596,21.46,21.49,38411,0
+DINT.US,D,20250117,000000,21.64,21.84,21.64,21.7845,10063,0
+DINT.US,D,20250121,000000,22.0082,22.15,22.0082,22.15,17507,0
+DINT.US,D,20250122,000000,21.985,22.034,21.9382,21.9382,19637,0
+DINT.US,D,20250123,000000,21.82,21.98,21.82,21.98,22225,0
+DINT.US,D,20250124,000000,22.08,22.34,22.01,22.19,31040,0
+DINT.US,D,20250127,000000,21.95,22.24,21.95,22.01,5788,0
+DINT.US,D,20250128,000000,21.8769,22.09,21.85,22.09,102960,0
+DINT.US,D,20250129,000000,22.14,22.1998,22.06,22.06,18093,0
+DINT.US,D,20250130,000000,22.29,22.5799,22.29,22.4315,133796,0
+DINT.US,D,20250131,000000,22.34,22.4,21.95,21.99,165309,0
+DINT.US,D,20250203,000000,21.49,21.825,21.49,21.69,20977,0
+DINT.US,D,20250204,000000,22.15,22.23,21.8,22.13,11967,0
+DINT.US,D,20250205,000000,22.095,22.18,22.07,22.16,21375,0
+DINT.US,D,20250206,000000,22.4,22.61,22.225,22.32,18645,0
+DINT.US,D,20250207,000000,22.73,22.82,22.32,22.3549,44292,0
+DINT.US,D,20250210,000000,22.67,22.79,22.67,22.77,78387,0
+DINT.US,D,20250211,000000,22.5762,22.6999,22.555,22.63,8041,0
+DINT.US,D,20250212,000000,22.73,22.93,22.73,22.865,9382,0
+DINT.US,D,20250213,000000,22.8609,23.17,22.8609,23.17,50222,0
+DINT.US,D,20250214,000000,23.57,23.605,23.41,23.4948,5054,0
+DINT.US,D,20250218,000000,23.6625,23.81,23.625,23.6602,6342,0
+DINT.US,D,20250219,000000,23.49,23.51,23.4,23.4878,11652,0
+DINT.US,D,20250220,000000,23.63,23.7,23.425,23.56,16967,0
+DINT.US,D,20250221,000000,23.735,23.76,23.47,23.58,70425,0
+DINT.US,D,20250224,000000,23.09,23.27,23.0885,23.125,6930,0
+DINT.US,D,20250225,000000,23.17,23.19,22.96,23.09,14119,0
+DINT.US,D,20250226,000000,23.64,23.81,23.5084,23.5529,9191,0
+DINT.US,D,20250227,000000,23.5,23.61,23.33,23.33,15621,0
+DINT.US,D,20250228,000000,22.99,23.05,22.8313,22.963,12891,0
+DINT.US,D,20250303,000000,23.15,23.2863,22.79,22.87,19508,0
+DINT.US,D,20250304,000000,22.94,23.35,22.7718,23.1,21196,0
+DINT.US,D,20250305,000000,23.78,24.2391,23.56,24.14,29687,0
+DINT.US,D,20250306,000000,24.34,24.58,24.02,24.04,18439,0
+DINT.US,D,20250307,000000,24.15,24.26,23.92,24.26,79528,0
+DINT.US,D,20250310,000000,23.17,23.69,22.79,23.22,16948,0
+DINT.US,D,20250311,000000,23.32,23.5499,23.21,23.39,61840,0
+DINT.US,D,20250312,000000,23.47,23.4929,23.27,23.42,38630,0
+DINT.US,D,20250313,000000,23.32,23.3783,23.23,23.32,20099,0
+DINT.US,D,20250314,000000,23.76,23.89,23.73,23.88,22825,0
+DINT.US,D,20250317,000000,24.06,24.5889,24,24.54,80277,0
+DINT.US,D,20250318,000000,24.36,24.36,24.19,24.32,25470,0
+DINT.US,D,20250319,000000,24.316,24.48,24.316,24.455,37294,0
+DINT.US,D,20250320,000000,24,24,23.84,23.88,23565,0
+DINT.US,D,20250321,000000,23.54,23.77,23.54,23.74,88404,0
+DINT.US,D,20250324,000000,23.8794,23.9199,23.7752,23.8312,19959,0
+DINT.US,D,20250325,000000,23.8107,23.865,23.7511,23.8,59171,0
+DINT.US,D,20250326,000000,23.75,23.87,23.66,23.73,23845,0
+DINT.US,D,20250327,000000,23.9,24.0597,23.9,23.965,57380,0
+DINT.US,D,20250328,000000,23.52,23.6,23.28,23.31,43416,0
+DINT.US,D,20250331,000000,22.81,23.11,22.81,23.11,22099,0
+DINT.US,D,20250401,000000,23.22,23.3051,23.1194,23.2502,9433,0
+DINT.US,D,20250402,000000,23.18,23.395,23.18,23.3601,13063,0
+DINT.US,D,20250403,000000,22.59,22.91,22.53,22.68,72552,0
+DINT.US,D,20250404,000000,21.35,22.01,20.75,20.97,64394,0
+DINT.US,D,20250407,000000,20.2007,21.17,19.84,20.3,23284,0
+DINT.US,D,20250408,000000,21.0812,21.0812,19.8,19.97,40160,0
+DINT.US,D,20250409,000000,20.04,21.46,19.88,21.3,60047,0
+DINT.US,D,20250410,000000,21.03,21.1097,20.66,20.84,28340,0
+DINT.US,D,20250411,000000,20.84,21.5099,20.84,21.39,35333,0
+DINT.US,D,20250414,000000,21.65,21.88,21.41,21.75,7513,0
+DINT.US,D,20250415,000000,21.7589,21.9691,21.7589,21.77,61116,0
+DINT.US,D,20250416,000000,21.39,21.74,21.39,21.63,13293,0
+DINT.US,D,20250417,000000,21.85,21.88,21.74,21.74,9036,0
+DINT.US,D,20250421,000000,21.675,21.7,21.5054,21.65,7537,0
+DINT.US,D,20250422,000000,21.945,22.28,21.945,22.16,72608,0
+DINT.US,D,20250423,000000,22.6247,22.7986,22.4,22.4,14969,0
+DINT.US,D,20250424,000000,22.45,22.75,22.45,22.7053,4047,0
+DINT.US,D,20250425,000000,22.7,22.7656,22.6096,22.76,6493,0
+DINT.US,D,20250428,000000,22.975,23,22.74,22.89,67385,0
+DINT.US,D,20250429,000000,23.01,23.11,22.9718,23,10748,0
+DINT.US,D,20250430,000000,22.8989,23,22.8592,22.95,10744,0
+DINT.US,D,20250501,000000,22.99,23.16,22.9694,23.01,43470,0
+DINT.US,D,20250502,000000,23.52,23.74,23.52,23.62,12356,0
+DINT.US,D,20250505,000000,23.52,23.7505,23.52,23.63,4243,0
+DINT.US,D,20250506,000000,23.7,23.92,23.7,23.88,9446,0
+DINT.US,D,20250507,000000,23.7499,23.86,23.73,23.8102,19371,0
+DINT.US,D,20250508,000000,23.83,23.924361,23.83,23.8931,5019,0
+DINT.US,D,20250509,000000,23.84,24.08,23.798,23.8154,3775,0
+DINT.US,D,20250512,000000,24.39,24.6,24.39,24.6,13047,0
+DINT.US,D,20250513,000000,24.65,24.904,24.65,24.8444,10322,0
+DINT.US,D,20250514,000000,24.93,25,24.91,24.91,14702,0
+DINT.US,D,20250515,000000,24.89,24.98,24.83,24.9797,12315,0
+DINT.US,D,20250516,000000,24.79,24.83,24.72,24.7901,6840,0
+DINT.US,D,20250519,000000,24.71,24.9699,24.71,24.9699,41905,0
+DINT.US,D,20250520,000000,24.82,24.83,24.78,24.809,11983,0
+DINT.US,D,20250521,000000,24.8004,24.92,24.6497,24.6497,13080,0
+DINT.US,D,20250522,000000,24.48,24.53,24.38,24.4575,8137,0
+DINT.US,D,20250523,000000,24.0701,24.53,24.05,24.52,10776,0
+DINT.US,D,20250527,000000,24.683112,24.78,24.6313,24.71,4713,0
+DINT.US,D,20250528,000000,24.5819,24.67,24.46,24.548,153094,0
+DINT.US,D,20250529,000000,24.79,24.8,24.6411,24.7348,15317,0
+DINT.US,D,20250530,000000,24.595,24.65,24.41,24.499,13042,0
+DINT.US,D,20250602,000000,24.6313,24.9,24.49,24.8504,8632,0
+DINT.US,D,20250603,000000,24.65,24.76,24.64,24.6899,6851,0
+DINT.US,D,20250604,000000,24.8206,25.06,24.8206,25.06,321713,0
+DINT.US,D,20250605,000000,25.1709,25.31,25.09,25.09,17150,0
+DINT.US,D,20250606,000000,25.11,25.15,25.0369,25.1,7471,0
+DINT.US,D,20250609,000000,25.368,25.57,25.368,25.48,17276,0
+DINT.US,D,20250610,000000,25.365,25.4,25.23,25.3111,64550,0
+DINT.US,D,20250611,000000,25.45,25.47,25.28,25.38,10130,0
+DINT.US,D,20250612,000000,25.45,25.45,25.32,25.3954,24233,0
+DINT.US,D,20250613,000000,24.9077,25.2199,24.9077,25.0151,30433,0
+DINT.US,D,20250616,000000,25.55,25.63,25.45,25.52,17154,0
+DINT.US,D,20250617,000000,25.46,25.46,25.105906,25.1253,17564,0
+DINT.US,D,20250618,000000,25.015,25.15,24.92,24.93,175617,0
+DINT.US,D,20250620,000000,24.99,24.99,24.72,24.75,33717,0
+DINT.US,D,20250623,000000,24.7502,25.07,24.75,25.06,10628,0
+DINT.US,D,20250624,000000,25.4,25.64,25.4,25.595,10046,0
+DINT.US,D,20250625,000000,25.53,25.59,25.4602,25.525,3239,0
+DINT.US,D,20250626,000000,25.6106,25.83,25.6106,25.7651,7693,0
+DINT.US,D,20250627,000000,25.86,25.9399,25.63,25.8,8168,0
+DINT.US,D,20250630,000000,25.76,25.87,25.69,25.86,13165,0
+DINT.US,D,20250701,000000,25.785,25.87,25.725,25.85,9476,0
+DINT.US,D,20250702,000000,25.78,25.8797,25.78,25.8797,6403,0
+DINT.US,D,20250703,000000,25.895,26,25.82,25.9,88280,0
+DINT.US,D,20250707,000000,25.82,25.85,25.51,25.59,21880,0
+DINT.US,D,20250708,000000,25.77,25.95,25.76,25.8846,47990,0
+DINT.US,D,20250709,000000,25.74,25.7999,25.65,25.7904,7999,0
+DINT.US,D,20250710,000000,25.885,25.97,25.7701,25.96,11651,0
+DINT.US,D,20250711,000000,25.875,25.89,25.77,25.845,23208,0
+DINT.US,D,20250714,000000,25.83,25.88,25.76,25.82,10211,0
+DINT.US,D,20250715,000000,26.03,26.03,25.8512,25.93,11918,0
+DINT.US,D,20250716,000000,25.7884,25.8761,25.775,25.8761,8583,0
+DINT.US,D,20250717,000000,25.89,26.04,25.8418,26.03,18481,0
+DINT.US,D,20250718,000000,26.35,26.41,26.13,26.13,7930,0
+DINT.US,D,20250721,000000,26.36,26.46,26.2377,26.355,11502,0
+DINT.US,D,20250722,000000,26.23,26.4699,26.22,26.435,10641,0
+DINT.US,D,20250723,000000,26.774,26.99,26.774,26.93,7782,0
+DINT.US,D,20250724,000000,26.825,26.825,26.681,26.7167,7068,0
+DINT.US,D,20250725,000000,26.445,26.71,26.36,26.505,12028,0
+DINT.US,D,20250728,000000,26.52,26.54,26.33,26.395,10873,0
+DINT.US,D,20250729,000000,26.6,26.6299,26.38,26.425,13964,0
+DINT.US,D,20250730,000000,26.295,26.32,26.09,26.176,15549,0
+DINT.US,D,20250731,000000,25.864,25.88,25.76,25.8,7154,0
+DINT.US,D,20250801,000000,25.65,25.65,25.2,25.295,42648,0
+DINT.US,D,20250804,000000,25.735,25.8,25.6201,25.73,9582,0
+DINT.US,D,20250805,000000,25.81,25.81,25.6508,25.7148,11557,0
+DINT.US,D,20250806,000000,25.76,25.8686,25.74,25.8271,10562,0
+DINT.US,D,20250807,000000,25.88,25.93,25.8101,25.88,4764,0
+DINT.US,D,20250808,000000,25.95,26.16,25.81,25.8982,15555,0
+DINT.US,D,20250811,000000,25.7748,25.89,25.7101,25.76,5893,0
+DINT.US,D,20250812,000000,26.07,26.21,26.031,26.17,11154,0
+DINT.US,D,20250813,000000,26.58,26.58,26.4113,26.48,13534,0
+DINT.US,D,20250814,000000,26.26,26.3,26.11,26.1826,70965,0
+DINT.US,D,20250815,000000,26.28,26.33,26.1713,26.235,173813,0
+DINT.US,D,20250818,000000,26.235,26.2745,26.15,26.195,39318,0
+DINT.US,D,20250819,000000,26.27,26.27,26.131,26.175,4501,0
+DINT.US,D,20250820,000000,26.16,26.24,26.07,26.19,7684,0
+DINT.US,D,20250821,000000,26.15,26.32,26.15,26.32,6789,0
+DINT.US,D,20250822,000000,26.53,26.8699,26.42,26.78,6182,0
+DINT.US,D,20250825,000000,26.9198,27.01,26.74,26.7695,2470,0
+DINT.US,D,20250826,000000,26.6709,26.7598,26.67,26.7148,5541,0
+DINT.US,D,20250827,000000,26.205,26.305,26.1812,26.2881,16585,0
+DINT.US,D,20250828,000000,26.41,26.54,26.4012,26.505,16882,0
+DINT.US,D,20250829,000000,26.495,26.5788,26.44,26.5198,3360,0
+DINT.US,D,20250902,000000,26.2394,26.29,26.118,26.235,15473,0
+DINT.US,D,20250903,000000,26.28,26.31,26.1908,26.2405,4638,0
+DINT.US,D,20250904,000000,26.2599,26.3102,26.245,26.3102,3800,0
+DINT.US,D,20250905,000000,26.635,26.635,26.425,26.515,6819,0
+DINT.US,D,20250908,000000,26.81,26.875,26.7008,26.875,6051,0
+DINT.US,D,20250909,000000,27.07,27.0899,26.97,26.97,15255,0
+DINT.US,D,20250910,000000,27.12,27.18,26.97,27.135,8428,0
+DINT.US,D,20250911,000000,27.18,27.57,27.18,27.5351,9510,0
+DINT.US,D,20250912,000000,27.4756,27.53,27.41,27.4848,19976,0
+DINT.US,D,20250915,000000,27.63,27.83,27.5977,27.63,1376,0
+DINT.US,D,20250916,000000,27.83,27.95,27.625,27.7451,14384,0
+DINT.US,D,20250917,000000,28.19,28.31,27.84,27.93,27770,0
+DINT.US,D,20250918,000000,28.04,28.15,28.0141,28.0949,5950,0
+DINT.US,D,20250919,000000,27.9876,28.13,27.89,27.9394,14559,0
+DINT.US,D,20250922,000000,27.9393,28.01,27.79,27.9649,5540,0
+DINT.US,D,20250923,000000,27.91,28,27.8133,27.8198,13167,0
+DINT.US,D,20250924,000000,27.83,28,27.705,27.71,35902,0
+DINT.US,D,20250925,000000,27.6825,27.7895,27.66,27.7419,17528,0
+DINT.US,D,20250926,000000,27.6911,27.85,27.6114,27.8499,5057,0
+DINT.US,D,20250929,000000,27.96,28.135,27.95,28.075,20858,0
+DINT.US,D,20250930,000000,28.0788,28.0788,27.88,27.98,9466,0
+DINT.US,D,20251001,000000,28.15,28.19,28.065,28.19,10444,0
+DINT.US,D,20251002,000000,28.43,28.43,28.092,28.295,56489,0
+DINT.US,D,20251003,000000,28.357,28.45,28.31,28.3499,10534,0
+DINT.US,D,20251006,000000,28.55,28.6799,28.55,28.6174,9251,0
+DINT.US,D,20251007,000000,28.5002,28.69,28.1409,28.1767,14790,0
+DINT.US,D,20251008,000000,28.17,28.31,28.17,28.24,10003,0
+DINT.US,D,20251009,000000,28.3,28.53,27.94,27.94,8817,0
+DINT.US,D,20251010,000000,28.0645,28.0645,27.045,27.1031,13848,0
+DINT.US,D,20251013,000000,27.61,27.71,27.5091,27.605,15896,0
+DINT.US,D,20251014,000000,27.315,27.6981,27.315,27.49,15805,0
+DINT.US,D,20251015,000000,27.69,27.89,27.54,27.62,7407,0
+DINT.US,D,20251016,000000,27.86,27.89,27.5901,27.73,15180,0
+DINT.US,D,20251017,000000,27.59,27.71,27.44,27.66,6225,0
+DINT.US,D,20251020,000000,27.865,28.05,27.59,28,17465,0
+DINT.US,D,20251021,000000,27.68,27.7582,27.59,27.6398,14056,0
+DINT.US,D,20251022,000000,27.7166,27.7166,27.42,27.5716,9365,0
+DINT.US,D,20251023,000000,27.66,27.81,27.65,27.752,13997,0
+DINT.US,D,20251024,000000,27.9326,27.95,27.87284,27.9001,8912,0
+DINT.US,D,20251027,000000,28.22,28.3088,28.19,28.245,16244,0
+DINT.US,D,20251028,000000,28.33,28.4687,28.16,28.4,16320,0
+DINT.US,D,20251029,000000,28.585,28.599,28.321,28.395,4779,0
+DINT.US,D,20251030,000000,28.21,28.34,28.18,28.2341,9474,0
+DINT.US,D,20251031,000000,28.328,28.4315,28.305,28.4315,7241,0
+DINT.US,D,20251103,000000,28.6,28.6,28.43,28.56,45062,0
+DINT.US,D,20251104,000000,27.9195,28.12,27.88,27.89,16269,0
+DINT.US,D,20251105,000000,28.02,28.07,27.85,28.07,24279,0
+DINT.US,D,20251106,000000,28.11,28.23,27.915,27.95,9402,0
+DINT.US,D,20251107,000000,27.7269,27.8102,27.53,27.8102,11993,0
+DINT.US,D,20251110,000000,28.315,28.49,28.11,28.425,18531,0
+DINT.US,D,20251111,000000,28.5398,28.6,28.5019,28.537,19171,0
+DINT.US,D,20251112,000000,28.668,28.8,28.59,28.66,14000,0
+DINT.US,D,20251113,000000,28.849,28.85,28.38,28.39,12958,0
+DINT.US,D,20251114,000000,28,28.2,27.895,28.01,12972,0
+DINT.US,D,20251117,000000,27.81,27.81,27.3855,27.43,22987,0
+DINT.US,D,20251118,000000,27.1359,27.41,27.08,27.37,15950,0
+DINT.US,D,20251119,000000,27.38,27.415,27.17,27.2105,8870,0
+DINT.US,D,20251120,000000,27.4925,27.66,26.68,26.68,32578,0
+DINT.US,D,20251121,000000,26.77,27.04,26.67,26.995,27656,0
+DINT.US,D,20251124,000000,27.02,27.2713,26.93,27.2341,13502,0
+DINT.US,D,20251125,000000,27.415575,27.54,27.2735,27.498,8699,0
+DINT.US,D,20251126,000000,27.75,27.89,27.75,27.77,10404,0
+DINT.US,D,20251128,000000,27.75,27.81,27.75,27.7555,3229,0
+DINT.US,D,20251201,000000,27.68,27.87,27.56,27.8,11302,0
+DINT.US,D,20251202,000000,27.72,27.78,27.65,27.735,3535,0
+DINT.US,D,20251203,000000,27.72,27.885,27.7003,27.8849,7077,0
+DINT.US,D,20251204,000000,27.93,27.95,27.8726,27.8726,14760,0
+DINT.US,D,20251205,000000,28.2399,28.26,28.1,28.17,39270,0
+DINT.US,D,20251208,000000,28.13,28.13,27.8,27.8601,24825,0
+DINT.US,D,20251209,000000,27.75,27.88,27.75,27.8231,6601,0
+DINT.US,D,20251210,000000,28.0231,28.2602,27.78,28.23,4259,0
+DINT.US,D,20251211,000000,28.31,28.4699,28.25,28.36,24696,0
+DINT.US,D,20251212,000000,28.14,28.39,28.09,28.25,6261,0
+DINT.US,D,20251215,000000,28.25,28.51,28.19,28.27,8917,0
+DINT.US,D,20251216,000000,28.2,28.2,28.02,28.16,6503,0
+DINT.US,D,20251217,000000,28.44,28.44,28.07,28.07,12788,0
+DINT.US,D,20251218,000000,28.315,28.44,28.315,28.34,9426,0
+DINT.US,D,20251219,000000,28.51,28.59,28.44,28.44,9020,0
+DINT.US,D,20251222,000000,28.61,28.85,28.58,28.73,9320,0
+DINT.US,D,20251223,000000,28.645,28.82,28.645,28.808,11287,0
+DINT.US,D,20251224,000000,28.8521,28.91,28.808,28.8801,1589,0
+DINT.US,D,20251226,000000,29.105,29.1104,29.1,29.1104,1560,0
+DINT.US,D,20251229,000000,28.5102,28.73,28.39,28.73,6853,0
+DINT.US,D,20251230,000000,28.85,28.96,28.765,28.79,23146,0
+DINT.US,D,20251231,000000,28.75,28.89,28.45,28.5,74078,0
+DINT.US,D,20260102,000000,29.08,29.26,29.0427,29.26,37133,0
+DINT.US,D,20260105,000000,29.62,29.71,29.58,29.615,12668,0
+DINT.US,D,20260106,000000,29.9493,29.95,29.84,29.88,24281,0
+DINT.US,D,20260107,000000,29.6488,29.6488,29.46,29.503,14532,0
+DINT.US,D,20260108,000000,29.26,29.39,29.26,29.3205,9690,0
+DINT.US,D,20260109,000000,29.315,29.45,29.21,29.38,16604,0
+DINT.US,D,20260112,000000,29.5433,29.78,29.5433,29.7261,13023,0
+DINT.US,D,20260113,000000,29.67,29.69,29.4001,29.5,31015,0
+DINT.US,D,20260114,000000,29.25,29.2758,29.16,29.16,29474,0
+DINT.US,D,20260115,000000,29.175,29.28,29.15,29.2552,5835,0
+DINT.US,D,20260116,000000,29.2,29.2,28.95,29.11,28816,0
+DINT.US,D,20260120,000000,28.47,28.82,28.33,28.705,22427,0
+DINT.US,D,20260121,000000,29.06,29.15,28.87,29.1,14370,0
+DINT.US,D,20260122,000000,29.32,29.33,29.19,29.23,19306,0
+DINT.US,D,20260123,000000,29.14,29.38,29.14,29.345,13949,0
+DINT.US,D,20260126,000000,29.44,29.44,29.35,29.3658,7726,0
+DINT.US,D,20260127,000000,29.76,29.86,29.7,29.86,13259,0
+DINT.US,D,20260128,000000,29.95,30.03,29.7,29.78,18417,0
+DINT.US,D,20260129,000000,30.01,30.01,29.49,29.76,20364,0
+DINT.US,D,20260130,000000,29.64,29.64,29.1701,29.2416,10691,0
+DINT.US,D,20260202,000000,28.97,29.299,28.94,29.1967,32295,0
+DINT.US,D,20260203,000000,29.288808,29.393,29.0524,29.2247,27427,0
+DINT.US,D,20260204,000000,29.2255,29.25,28.97,29.065,9417,0
+DINT.US,D,20260205,000000,28.99,28.99,28.65,28.75,9582,0
+DINT.US,D,20260206,000000,29.09,29.35,28.82,29.27,11757,0
+DINT.US,D,20260209,000000,29.36,29.4699,29.17,29.44,12278,0
+DINT.US,D,20260210,000000,29.58,29.58,29.32,29.32,15833,0
+DINT.US,D,20260211,000000,29.32,29.43,29.1285,29.43,7759,0
+DINT.US,D,20260212,000000,29.34,29.34,28.7548,28.87,13397,0
+DINT.US,D,20260213,000000,28.7332,28.8599,28.7,28.82,17633,0
+DINT.US,D,20260217,000000,28.77,28.85,28.41,28.7414,7154,0
+DINT.US,D,20260218,000000,29.1,29.14,28.98,28.99,295701,0
diff --git a/daily/us/nyse etfs/1/dnov.us.txt b/daily/us/nyse etfs/1/dnov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..154461a66f233207b91acfbf4b13dfcc8637ff05
--- /dev/null
+++ b/daily/us/nyse etfs/1/dnov.us.txt	
@@ -0,0 +1,1570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DNOV.US,D,20191119,000000,30.5704,30.59,30.534,30.544,45441,0
+DNOV.US,D,20191120,000000,30.544,30.58,30.44,30.5049,14550,0
+DNOV.US,D,20191121,000000,30.54,30.54,30.47,30.48,7185,0
+DNOV.US,D,20191122,000000,30.495,30.55,30.495,30.55,3179,0
+DNOV.US,D,20191125,000000,30.64,30.65,30.605,30.605,3189,0
+DNOV.US,D,20191126,000000,30.659,30.69,30.659,30.6749,9965,0
+DNOV.US,D,20191127,000000,30.689,30.73,30.657,30.73,5650,0
+DNOV.US,D,20191129,000000,30.7099,30.72,30.6552,30.6552,9370,0
+DNOV.US,D,20191202,000000,30.5547,30.6,30.5185,30.595,5767,0
+DNOV.US,D,20191203,000000,30.49,30.52,30.423,30.52,3068,0
+DNOV.US,D,20191204,000000,30.62,30.63,30.54,30.62,24320,0
+DNOV.US,D,20191205,000000,30.61,30.63,30.51,30.62,158000,0
+DNOV.US,D,20191206,000000,30.73,30.74,30.6777,30.695,18204,0
+DNOV.US,D,20191209,000000,30.67,30.71,30.6398,30.6398,2477,0
+DNOV.US,D,20191210,000000,30.639,30.65,30.5797,30.5797,7629,0
+DNOV.US,D,20191211,000000,30.67,30.71,30.67,30.6801,5623,0
+DNOV.US,D,20191212,000000,30.78,30.8,30.7224,30.7827,5840,0
+DNOV.US,D,20191213,000000,30.7548,30.83,30.7548,30.765,12727,0
+DNOV.US,D,20191216,000000,30.889,30.99,30.8649,30.8649,4717,0
+DNOV.US,D,20191217,000000,30.899,30.92,30.8417,30.865,11720,0
+DNOV.US,D,20191218,000000,30.87,30.92,30.87,30.8746,12020,0
+DNOV.US,D,20191219,000000,30.85,32.465,30.85,30.9051,15067,0
+DNOV.US,D,20191220,000000,31.03,31.03,31.01,31.01,10341,0
+DNOV.US,D,20191223,000000,31.02,31.02,30.968,30.968,6100,0
+DNOV.US,D,20191224,000000,31,31,31,31,1046,0
+DNOV.US,D,20191226,000000,31.0086,31.04,30.96,31.006,11865,0
+DNOV.US,D,20191227,000000,31.05,31.08,31.0158,31.0158,9310,0
+DNOV.US,D,20191230,000000,30.97,31.02,30.9489,30.965,7619,0
+DNOV.US,D,20191231,000000,30.94,30.9897,30.94,30.9897,1762,0
+DNOV.US,D,20200102,000000,31.09,31.13,31.09,31.1157,4183,0
+DNOV.US,D,20200103,000000,31.055,31.09,31.0548,31.0548,3004,0
+DNOV.US,D,20200106,000000,31.0305,31.1,31.0305,31.07,1878,0
+DNOV.US,D,20200107,000000,31.11,31.11,31.0596,31.0596,36318,0
+DNOV.US,D,20200108,000000,31.12,31.17,31.05,31.1118,12446,0
+DNOV.US,D,20200109,000000,31.1301,31.22,31.12,31.1593,19144,0
+DNOV.US,D,20200110,000000,31.25,31.25,31.157,31.157,1040,0
+DNOV.US,D,20200113,000000,31.18,31.26,31.1645,31.18,6139,0
+DNOV.US,D,20200114,000000,31.27,31.27,31.249,31.2496,7101,0
+DNOV.US,D,20200115,000000,31.2684,31.33,31.2549,31.2549,7403,0
+DNOV.US,D,20200116,000000,31.305,31.35,31.305,31.315,514,0
+DNOV.US,D,20200117,000000,31.3547,31.38,31.3508,31.3508,3274,0
+DNOV.US,D,20200121,000000,31.38,31.39,31.317,31.3301,9396,0
+DNOV.US,D,20200122,000000,31.37,31.39,31.3406,31.3406,4877,0
+DNOV.US,D,20200123,000000,31.34,31.39,31.34,31.39,781,0
+DNOV.US,D,20200124,000000,31.3499,31.3499,31.2451,31.2451,2072,0
+DNOV.US,D,20200127,000000,31.13,31.14,31.0801,31.0801,2882,0
+DNOV.US,D,20200128,000000,31.2024,31.26,31.2024,31.25,9269,0
+DNOV.US,D,20200129,000000,31.25,31.27,31.1937,31.1937,1753,0
+DNOV.US,D,20200130,000000,31.24,31.24,31.2235,31.2235,816,0
+DNOV.US,D,20200131,000000,31.15,31.15,31.0419,31.0419,1087,0
+DNOV.US,D,20200203,000000,31.21,31.21,31.1052,31.15,5510,0
+DNOV.US,D,20200204,000000,31.31,31.35,31.291,31.291,5262,0
+DNOV.US,D,20200205,000000,31.36,31.3702,31.36,31.3702,173,0
+DNOV.US,D,20200206,000000,31.41,31.41,31.41,31.41,27,0
+DNOV.US,D,20200207,000000,31.44,31.44,31.3486,31.3486,167,0
+DNOV.US,D,20200210,000000,31.43,31.44,31.428,31.428,3808,0
+DNOV.US,D,20200211,000000,31.55,31.55,31.4443,31.4443,2150,0
+DNOV.US,D,20200212,000000,31.519,31.519,31.505,31.505,871,0
+DNOV.US,D,20200213,000000,31.4721,31.5599,31.4721,31.5,4447,0
+DNOV.US,D,20200214,000000,31.54,31.54,31.51,31.51,399,0
+DNOV.US,D,20200218,000000,31.52,31.52,31.4687,31.5,1065,0
+DNOV.US,D,20200219,000000,31.539,31.6,31.5313,31.6,3609,0
+DNOV.US,D,20200220,000000,31.59,31.59,31.49,31.515,6203,0
+DNOV.US,D,20200221,000000,31.4,31.4,31.4,31.4,8,0
+DNOV.US,D,20200224,000000,31.06,31.06,31.06,31.06,8,0
+DNOV.US,D,20200225,000000,30.94,30.94,30.7285,30.7285,2044,0
+DNOV.US,D,20200226,000000,30.76,30.77,30.7251,30.7251,12494,0
+DNOV.US,D,20200227,000000,30.47,30.4748,30.168,30.168,6245,0
+DNOV.US,D,20200228,000000,29.88,29.92,29.67,29.8989,69812,0
+DNOV.US,D,20200302,000000,30.2158,31.14,30.13,30.6153,22322,0
+DNOV.US,D,20200303,000000,30.714,31.0207,30.33,30.37,9170,0
+DNOV.US,D,20200304,000000,30.524,30.9,30.4861,30.9,11501,0
+DNOV.US,D,20200305,000000,30.65,30.65,30.29,30.44,13196,0
+DNOV.US,D,20200306,000000,30.16,30.16,29.8798,30.1596,68935,0
+DNOV.US,D,20200309,000000,29.4,29.54,29.034,29.22,139740,0
+DNOV.US,D,20200310,000000,29.5098,29.8099,28.883,29.75,73320,0
+DNOV.US,D,20200311,000000,29.2981,29.4,28.7,29.14,381776,0
+DNOV.US,D,20200312,000000,29.6,30.4794,27.7334,27.8675,443355,0
+DNOV.US,D,20200313,000000,28.9,32.18,27.894,29.06,575739,0
+DNOV.US,D,20200316,000000,29.06,29.06,27.0798,27.0798,387429,0
+DNOV.US,D,20200317,000000,27.54,27.76,27.004,27.76,118618,0
+DNOV.US,D,20200318,000000,27.2896,27.2896,26.25,26.85,71281,0
+DNOV.US,D,20200319,000000,27.02,30.13,26.569,27.0486,77326,0
+DNOV.US,D,20200320,000000,27.33,27.54,26.769,26.93,53745,0
+DNOV.US,D,20200323,000000,26.7,26.9199,26.51,26.8703,36609,0
+DNOV.US,D,20200324,000000,27.5243,27.9655,27.37,27.55,20315,0
+DNOV.US,D,20200325,000000,28.1,28.3299,27.5825,27.98,80474,0
+DNOV.US,D,20200326,000000,28.28,29.38,28.11,28.28,38337,0
+DNOV.US,D,20200327,000000,27.62,28.43,27.5515,28.02,45867,0
+DNOV.US,D,20200330,000000,28.31,28.47,28.2,28.45,20264,0
+DNOV.US,D,20200331,000000,28.45,28.56,28.2031,28.21,90228,0
+DNOV.US,D,20200401,000000,28.24,28.24,27.5532,27.88,98603,0
+DNOV.US,D,20200402,000000,27.62,27.87,27.6,27.87,56485,0
+DNOV.US,D,20200403,000000,27.87,27.93,27.6221,27.8331,102029,0
+DNOV.US,D,20200406,000000,28.3108,28.79,28.3108,28.79,84398,0
+DNOV.US,D,20200407,000000,28.8994,29.155,28.628,28.93,205457,0
+DNOV.US,D,20200408,000000,28.97,29.0814,28.5474,29.0814,39517,0
+DNOV.US,D,20200409,000000,29.2,29.45,29.1444,29.37,55092,0
+DNOV.US,D,20200413,000000,29.27,29.27,28.8862,29.12,23488,0
+DNOV.US,D,20200414,000000,29.56,29.64,29.395,29.64,24832,0
+DNOV.US,D,20200415,000000,29.2,29.345,29.04,29.284,7013,0
+DNOV.US,D,20200416,000000,29.48,29.48,29.19,29.22,6323,0
+DNOV.US,D,20200417,000000,29.84,29.84,29.4128,29.665,66091,0
+DNOV.US,D,20200420,000000,29.5748,29.66,29.31,29.33,20732,0
+DNOV.US,D,20200421,000000,29.44,29.44,28.92,28.92,28430,0
+DNOV.US,D,20200422,000000,29.11,29.4,29.06,29.3725,395727,0
+DNOV.US,D,20200423,000000,29.415,29.5089,29.27,29.41,15192,0
+DNOV.US,D,20200424,000000,29.5699,29.5699,29.2503,29.4652,27826,0
+DNOV.US,D,20200427,000000,29.67,29.83,29.624,29.83,15790,0
+DNOV.US,D,20200428,000000,29.82,29.82,29.6398,29.7,26702,0
+DNOV.US,D,20200429,000000,29.8222,30.07,29.8222,30.0196,26598,0
+DNOV.US,D,20200430,000000,30.16,30.16,29.69,29.8539,8070,0
+DNOV.US,D,20200501,000000,29.64,29.67,29.36,29.48,36906,0
+DNOV.US,D,20200504,000000,29.48,29.5851,29.3732,29.5558,13136,0
+DNOV.US,D,20200505,000000,29.76,29.835,29.6483,29.676,345099,0
+DNOV.US,D,20200506,000000,29.75,30.055,29.524,30.05,31133,0
+DNOV.US,D,20200507,000000,29.89,29.89,29.7115,29.77,31413,0
+DNOV.US,D,20200508,000000,30.01,30.03,29.868,29.96,48037,0
+DNOV.US,D,20200511,000000,29.97,30.1,29.89,30.005,14335,0
+DNOV.US,D,20200512,000000,29.99,30.0382,29.69,29.7069,31376,0
+DNOV.US,D,20200513,000000,29.71,30.835,29.31,29.4182,93573,0
+DNOV.US,D,20200514,000000,29.49,30.205,29.23,29.6487,21393,0
+DNOV.US,D,20200515,000000,29.56,29.64,29.48,29.617,3916,0
+DNOV.US,D,20200518,000000,30.32,30.32,29.92,29.97,11115,0
+DNOV.US,D,20200519,000000,30.0536,30.2199,29.96,30.04,27364,0
+DNOV.US,D,20200520,000000,30.22,30.25,30.0679,30.134,25863,0
+DNOV.US,D,20200521,000000,30.17,30.26,30.065,30.15,21657,0
+DNOV.US,D,20200522,000000,30.16,30.215,29.95,30.1029,18770,0
+DNOV.US,D,20200526,000000,30.55,30.55,30.275,30.275,10938,0
+DNOV.US,D,20200527,000000,30.39,30.5,30.1249,30.4799,48481,0
+DNOV.US,D,20200528,000000,30.64,30.68,30.4,30.4473,34997,0
+DNOV.US,D,20200529,000000,30.51,30.56,30.3505,30.5132,5648,0
+DNOV.US,D,20200601,000000,30.73,30.73,30.56,30.6142,4001,0
+DNOV.US,D,20200602,000000,30.6,30.7381,30.583,30.72,466891,0
+DNOV.US,D,20200603,000000,30.8,30.979,30.7452,30.925,52252,0
+DNOV.US,D,20200604,000000,30.67,30.89,30.67,30.7887,40244,0
+DNOV.US,D,20200605,000000,31.0001,31.245,31.0001,31.229,13024,0
+DNOV.US,D,20200608,000000,31.29,31.3,31.0901,31.2466,10830,0
+DNOV.US,D,20200609,000000,31.15,31.26,31.12,31.1802,6021,0
+DNOV.US,D,20200610,000000,31.19,31.19,31.01,31.14,34926,0
+DNOV.US,D,20200611,000000,30.8,30.8,30.22,30.2903,25378,0
+DNOV.US,D,20200612,000000,30.6243,30.71,30.22,30.4646,54039,0
+DNOV.US,D,20200615,000000,30.28,30.65,30.25,30.44,15913,0
+DNOV.US,D,20200616,000000,30.98,30.98,30.6823,30.6823,6665,0
+DNOV.US,D,20200617,000000,30.71,30.87,30.61,30.705,98787,0
+DNOV.US,D,20200618,000000,30.68,30.7725,30.6762,30.7149,29178,0
+DNOV.US,D,20200619,000000,30.988,30.988,30.5506,30.7066,25336,0
+DNOV.US,D,20200622,000000,30.79,30.8194,30.6119,30.7589,21644,0
+DNOV.US,D,20200623,000000,30.96,30.96,30.75,30.8211,228065,0
+DNOV.US,D,20200624,000000,30.83,30.83,30.4506,30.5436,35301,0
+DNOV.US,D,20200625,000000,30.61,30.76,30.42,30.6977,23186,0
+DNOV.US,D,20200626,000000,30.55,30.55,30.35,30.4142,4727,0
+DNOV.US,D,20200629,000000,30.4,30.63,30.3801,30.517,21306,0
+DNOV.US,D,20200630,000000,30.64,30.817,30.5718,30.817,18653,0
+DNOV.US,D,20200701,000000,30.93,30.9599,30.857,30.8703,4659,0
+DNOV.US,D,20200702,000000,31.03,31.07,30.86,30.99,22788,0
+DNOV.US,D,20200706,000000,30.99,31.17,30.99,31.14,15298,0
+DNOV.US,D,20200707,000000,31.13,31.15,30.9664,30.9664,53777,0
+DNOV.US,D,20200708,000000,31.11,31.14,30.9734,31.072,20849,0
+DNOV.US,D,20200709,000000,31.06,31.105,30.9118,31.0151,52986,0
+DNOV.US,D,20200710,000000,31.025,31.3434,30.9869,31.1154,5179,0
+DNOV.US,D,20200713,000000,31.2,31.2,30.9805,30.9805,36096,0
+DNOV.US,D,20200714,000000,31.03,31.1599,30.9829,31.155,23111,0
+DNOV.US,D,20200715,000000,31.35,31.35,31.12,31.15,13427,0
+DNOV.US,D,20200716,000000,31.21,31.26,31.09,31.2274,12804,0
+DNOV.US,D,20200717,000000,31.3,31.3191,31.24,31.275,11642,0
+DNOV.US,D,20200720,000000,31.22,31.41,31.22,31.4048,824,0
+DNOV.US,D,20200721,000000,31.44,31.51,31.35,31.3819,28044,0
+DNOV.US,D,20200722,000000,31.34,31.49,31.31,31.4566,29504,0
+DNOV.US,D,20200723,000000,31.37,31.4985,31.2936,31.3119,13925,0
+DNOV.US,D,20200724,000000,31.2563,31.31,31.1839,31.2345,7007,0
+DNOV.US,D,20200727,000000,31.35,31.35,31.24,31.335,9633,0
+DNOV.US,D,20200728,000000,31.24,31.41,31.22,31.265,4747,0
+DNOV.US,D,20200729,000000,31.38,31.5,31.3,31.3807,8601,0
+DNOV.US,D,20200730,000000,31.36,31.365,31.2413,31.345,11619,0
+DNOV.US,D,20200731,000000,31.32,31.4499,31.25,31.4298,14673,0
+DNOV.US,D,20200803,000000,31.4688,31.6,31.4688,31.5437,9162,0
+DNOV.US,D,20200804,000000,31.4,31.63,31.4,31.575,31972,0
+DNOV.US,D,20200805,000000,31.54,31.655,31.54,31.6,10803,0
+DNOV.US,D,20200806,000000,31.6818,31.6818,31.68,31.68,633,0
+DNOV.US,D,20200807,000000,31.78,31.78,31.61,31.6857,41199,0
+DNOV.US,D,20200810,000000,31.765,31.765,31.67,31.725,2796,0
+DNOV.US,D,20200811,000000,31.73,31.87,31.61,31.61,289007,0
+DNOV.US,D,20200812,000000,31.82,31.8899,31.73,31.825,15660,0
+DNOV.US,D,20200813,000000,31.88,31.9099,31.7719,31.8147,7969,0
+DNOV.US,D,20200814,000000,31.7,31.88,31.7,31.8035,9051,0
+DNOV.US,D,20200817,000000,31.9299,31.9299,31.8,31.8692,7573,0
+DNOV.US,D,20200818,000000,31.905,31.9699,31.83,31.915,189999,0
+DNOV.US,D,20200819,000000,32.46,32.46,31.81,31.85,144559,0
+DNOV.US,D,20200820,000000,31.91,31.925,31.82,31.895,133313,0
+DNOV.US,D,20200821,000000,31.94,31.99,31.9161,31.96,32225,0
+DNOV.US,D,20200824,000000,32.08,32.08,31.92,31.9652,18822,0
+DNOV.US,D,20200825,000000,31.93,32.075,31.93,32.045,20897,0
+DNOV.US,D,20200826,000000,32.05,32.16,32.0297,32.105,13539,0
+DNOV.US,D,20200827,000000,32.1,32.155,31.9866,32.0534,52352,0
+DNOV.US,D,20200828,000000,32.08,32.16,32.0699,32.07,9642,0
+DNOV.US,D,20200831,000000,32.22,32.22,32.0813,32.0813,14283,0
+DNOV.US,D,20200901,000000,32.0488,32.165,32.02,32.11,67883,0
+DNOV.US,D,20200902,000000,32.24,32.24,32.1001,32.1957,9780,0
+DNOV.US,D,20200903,000000,32.07,32.1779,31.7,31.79,39821,0
+DNOV.US,D,20200904,000000,31.5814,31.9489,31.5814,31.9378,40555,0
+DNOV.US,D,20200908,000000,31.81,31.81,31.6133,31.6761,5515,0
+DNOV.US,D,20200909,000000,31.68,32.2199,31.68,31.8953,11961,0
+DNOV.US,D,20200910,000000,31.92,31.92,31.65,31.7,17553,0
+DNOV.US,D,20200911,000000,31.7,31.82,31.58,31.742,17194,0
+DNOV.US,D,20200914,000000,31.94,31.9591,31.72,31.835,62918,0
+DNOV.US,D,20200915,000000,31.97,31.98,31.7375,31.7918,10654,0
+DNOV.US,D,20200916,000000,31.86,31.88,31.8,31.8325,1821,0
+DNOV.US,D,20200917,000000,31.57,31.8583,31.565,31.7222,11370,0
+DNOV.US,D,20200918,000000,31.7784,31.7784,31.5546,31.6234,5933,0
+DNOV.US,D,20200921,000000,31.3001,31.4507,31.2402,31.4507,15979,0
+DNOV.US,D,20200922,000000,31.55,31.64,31.3901,31.64,9660,0
+DNOV.US,D,20200923,000000,31.52,31.74,31.2713,31.2737,14231,0
+DNOV.US,D,20200924,000000,31.14,31.4208,31.14,31.27,198229,0
+DNOV.US,D,20200925,000000,31.18,31.5543,31.18,31.5543,11209,0
+DNOV.US,D,20200928,000000,31.625,31.7455,31.48,31.57,35772,0
+DNOV.US,D,20200929,000000,31.73,31.73,31.59,31.6854,10612,0
+DNOV.US,D,20200930,000000,31.62,31.88,31.62,31.8089,12924,0
+DNOV.US,D,20201001,000000,31.875,31.9399,31.71,31.835,18287,0
+DNOV.US,D,20201002,000000,31.81,31.81,31.62,31.7389,17599,0
+DNOV.US,D,20201005,000000,31.66,31.939,31.66,31.9192,7926,0
+DNOV.US,D,20201006,000000,31.86,31.945,31.73,31.786,13436,0
+DNOV.US,D,20201007,000000,31.84,32.0069,31.84,31.9888,24398,0
+DNOV.US,D,20201008,000000,31.98,32.0987,31.98,32.0959,11942,0
+DNOV.US,D,20201009,000000,32.1,32.26,32.1,32.18,15205,0
+DNOV.US,D,20201012,000000,32.33,32.4199,32.28,32.3634,9733,0
+DNOV.US,D,20201013,000000,32.3,32.37,32.22,32.3089,3668,0
+DNOV.US,D,20201014,000000,32.265,32.33,32.22,32.2606,3830,0
+DNOV.US,D,20201015,000000,32.1693,32.2428,32.1,32.2309,54643,0
+DNOV.US,D,20201016,000000,32.22,32.321,32.16,32.2447,11624,0
+DNOV.US,D,20201019,000000,32.2,32.2684,32.02,32.025,8438,0
+DNOV.US,D,20201020,000000,32.11,32.32,32.07,32.09,9566,0
+DNOV.US,D,20201021,000000,32.15,32.1789,32.05,32.1582,33382,0
+DNOV.US,D,20201022,000000,32.171,32.25,32.0615,32.1984,21824,0
+DNOV.US,D,20201023,000000,32.1501,32.2439,32.1501,32.2439,2104,0
+DNOV.US,D,20201026,000000,32.1745,32.1745,31.9,31.95,6103,0
+DNOV.US,D,20201027,000000,31.95,32.06,31.95,32.06,14391,0
+DNOV.US,D,20201028,000000,31.61,31.765,31.4501,31.4563,18989,0
+DNOV.US,D,20201029,000000,31.54,31.765,31.54,31.72,3616,0
+DNOV.US,D,20201030,000000,31.69,31.7134,31.34,31.46,51560,0
+DNOV.US,D,20201102,000000,31.67,31.76,31.53,31.6773,81823,0
+DNOV.US,D,20201103,000000,31.917,32.115,31.89,31.9933,12537,0
+DNOV.US,D,20201104,000000,32.415,32.48,32.3066,32.3066,8572,0
+DNOV.US,D,20201105,000000,32.41,32.59,32.41,32.4547,41263,0
+DNOV.US,D,20201106,000000,32.39,32.5734,32.39,32.5734,13213,0
+DNOV.US,D,20201109,000000,32.78,32.78,32.6301,32.6706,162198,0
+DNOV.US,D,20201110,000000,32.58,32.7199,32.58,32.681,21717,0
+DNOV.US,D,20201111,000000,32.59,32.7461,32.51,32.7126,347516,0
+DNOV.US,D,20201112,000000,32.63,32.7486,32.61,32.6678,7827,0
+DNOV.US,D,20201113,000000,32.77,32.77,32.6611,32.7139,62963,0
+DNOV.US,D,20201116,000000,32.77,32.77,32.71,32.72,13306,0
+DNOV.US,D,20201117,000000,32.72,32.79,32.72,32.73,78561,0
+DNOV.US,D,20201118,000000,32.71,32.8199,32.71,32.73,113343,0
+DNOV.US,D,20201119,000000,32.93,32.93,32.7301,32.89,251924,0
+DNOV.US,D,20201120,000000,32.94,32.94,32.73,32.815,273061,0
+DNOV.US,D,20201123,000000,32.97,32.97,32.69,32.8125,147743,0
+DNOV.US,D,20201124,000000,33.03,33.11,32.84,33.05,424040,0
+DNOV.US,D,20201125,000000,32.9,33.0882,32.9,33.06,148450,0
+DNOV.US,D,20201127,000000,32.98,33.12,32.98,33.06,2311,0
+DNOV.US,D,20201130,000000,33.17,33.17,32.78,32.99,66336,0
+DNOV.US,D,20201201,000000,33.34,33.34,33.03,33.14,48713,0
+DNOV.US,D,20201202,000000,33.02,33.2,33.02,33.13,27008,0
+DNOV.US,D,20201203,000000,33.14,33.24,33.0995,33.16,37965,0
+DNOV.US,D,20201204,000000,33.22,33.28,33.1677,33.28,37678,0
+DNOV.US,D,20201207,000000,33.37,33.37,33.11,33.192,14456,0
+DNOV.US,D,20201208,000000,33.28,33.2999,33.05,33.2365,14856,0
+DNOV.US,D,20201209,000000,33.32,33.32,32.99,33.11,42569,0
+DNOV.US,D,20201210,000000,33.23,33.23,33.08,33.09,15769,0
+DNOV.US,D,20201211,000000,33.17,33.17,32.9549,33.16,34168,0
+DNOV.US,D,20201214,000000,33.16,33.5699,33,33.08,44383,0
+DNOV.US,D,20201215,000000,33.1,33.25,33.1,33.25,16134,0
+DNOV.US,D,20201216,000000,33.33,33.33,33.1533,33.24,20562,0
+DNOV.US,D,20201217,000000,33.256,33.34,33.225,33.29,18378,0
+DNOV.US,D,20201218,000000,33.25,33.3512,33.1112,33.19,57551,0
+DNOV.US,D,20201221,000000,33.0505,33.2063,32.93,33.12,35342,0
+DNOV.US,D,20201222,000000,33.29,33.29,33.0801,33.1445,8670,0
+DNOV.US,D,20201223,000000,33.185,33.33,33.105,33.25,26264,0
+DNOV.US,D,20201224,000000,33.29,33.3,33.18,33.29,9309,0
+DNOV.US,D,20201228,000000,33.2843,33.4,33.2734,33.38,3875,0
+DNOV.US,D,20201229,000000,33.52,33.52,33.12,33.17,3023,0
+DNOV.US,D,20201230,000000,33.39,33.41,33.228,33.37,34325,0
+DNOV.US,D,20201231,000000,33.45,33.66,33.25,33.31,4275,0
+DNOV.US,D,20210104,000000,33.3,33.4629,33.0379,33.28,36254,0
+DNOV.US,D,20210105,000000,33.1659,33.4099,33.12,33.38,39760,0
+DNOV.US,D,20210106,000000,33.44,33.45,33.2619,33.3299,16913,0
+DNOV.US,D,20210107,000000,33.44,33.6,33.3415,33.51,12366,0
+DNOV.US,D,20210108,000000,33.3681,33.51,33.33,33.47,18965,0
+DNOV.US,D,20210111,000000,33.57,33.57,33.2701,33.3689,7680,0
+DNOV.US,D,20210112,000000,33.415,33.49,33.3766,33.48,42561,0
+DNOV.US,D,20210113,000000,33.33,33.56,33.33,33.5,20644,0
+DNOV.US,D,20210114,000000,33.5299,33.53,33.3656,33.46,6564,0
+DNOV.US,D,20210115,000000,33.3859,33.47,33.27,33.38,12851,0
+DNOV.US,D,20210119,000000,33.29,33.47,33.29,33.42,13389,0
+DNOV.US,D,20210120,000000,33.48,33.635,33.47,33.6,22789,0
+DNOV.US,D,20210121,000000,33.67,33.67,33.4828,33.5,7684,0
+DNOV.US,D,20210122,000000,33.61,33.61,33.43,33.485,25818,0
+DNOV.US,D,20210125,000000,33.64,33.64,32.98,33.61,18533,0
+DNOV.US,D,20210126,000000,33.49,33.5799,33.4401,33.54,10138,0
+DNOV.US,D,20210127,000000,33.3807,33.42,33.14,33.16,10554,0
+DNOV.US,D,20210128,000000,33.2401,33.38,33.1826,33.24,241254,0
+DNOV.US,D,20210129,000000,33.04,33.22,32.995,33.11,12359,0
+DNOV.US,D,20210201,000000,33.205,33.2874,33.205,33.2874,6183,0
+DNOV.US,D,20210202,000000,33.26,33.424,33.26,33.33,19382,0
+DNOV.US,D,20210203,000000,33.43,33.433,33.388,33.4199,6164,0
+DNOV.US,D,20210204,000000,33.39,33.52,33.39,33.5,7963,0
+DNOV.US,D,20210205,000000,33.62,33.62,33.5,33.558,15939,0
+DNOV.US,D,20210208,000000,33.64,33.78,33.55,33.66,5990,0
+DNOV.US,D,20210209,000000,33.635,33.6693,33.58,33.6354,3676,0
+DNOV.US,D,20210210,000000,33.76,33.76,33.53,33.5868,21546,0
+DNOV.US,D,20210211,000000,33.56,33.605,33.54,33.5781,14425,0
+DNOV.US,D,20210212,000000,33.64,33.671,33.64,33.6612,3749,0
+DNOV.US,D,20210216,000000,33.705,33.74,33.5928,33.6351,5608,0
+DNOV.US,D,20210217,000000,33.49,33.61,33.49,33.59,5700,0
+DNOV.US,D,20210218,000000,33.55,33.588,33.51,33.5704,5996,0
+DNOV.US,D,20210219,000000,33.63,33.63,33.56,33.5889,5932,0
+DNOV.US,D,20210222,000000,33.7,33.7,33.475,33.5411,5842,0
+DNOV.US,D,20210223,000000,33.47,33.6,33.47,33.5856,1557,0
+DNOV.US,D,20210224,000000,33.535,33.7,33.535,33.6942,8959,0
+DNOV.US,D,20210225,000000,33.58,33.6898,33.38,33.386,10712,0
+DNOV.US,D,20210226,000000,33.39,33.4422,33.34,33.4422,2600,0
+DNOV.US,D,20210301,000000,33.48,33.65,33.48,33.6,20566,0
+DNOV.US,D,20210302,000000,33.6,33.7,33.5941,33.5941,4097,0
+DNOV.US,D,20210303,000000,33.51,33.6167,33.4675,33.4675,16058,0
+DNOV.US,D,20210304,000000,33.47,33.47,33.23,33.3077,6615,0
+DNOV.US,D,20210305,000000,33.34,33.5685,33.2412,33.5489,5286,0
+DNOV.US,D,20210308,000000,33.5893,33.7,33.5213,33.5284,15421,0
+DNOV.US,D,20210309,000000,33.65,33.71,33.6156,33.6156,2999,0
+DNOV.US,D,20210310,000000,33.64,33.7,33.64,33.6608,20391,0
+DNOV.US,D,20210311,000000,33.81,33.86,33.7301,33.77,12694,0
+DNOV.US,D,20210312,000000,33.8,33.84,33.7001,33.7902,7244,0
+DNOV.US,D,20210315,000000,33.83,33.88,33.77,33.8641,8191,0
+DNOV.US,D,20210316,000000,33.94,33.94,33.82,33.8587,1638,0
+DNOV.US,D,20210317,000000,33.7774,33.902,33.7774,33.902,1754,0
+DNOV.US,D,20210318,000000,33.8221,33.8221,33.7795,33.7795,566,0
+DNOV.US,D,20210319,000000,33.848,33.848,33.7599,33.8002,1187,0
+DNOV.US,D,20210322,000000,33.73,33.96,33.73,33.9013,6092,0
+DNOV.US,D,20210323,000000,33.93,33.9599,33.8328,33.8328,3542,0
+DNOV.US,D,20210324,000000,33.96,33.9699,33.8049,33.8049,2901,0
+DNOV.US,D,20210325,000000,33.8,33.8708,33.74,33.8708,8155,0
+DNOV.US,D,20210326,000000,33.89,34.01,33.8624,34.01,2166,0
+DNOV.US,D,20210329,000000,33.92,33.9864,33.92,33.9864,2156,0
+DNOV.US,D,20210330,000000,33.999,33.999,33.999,33.999,97,0
+DNOV.US,D,20210331,000000,33.99,34.0651,33.99,34.0651,8360,0
+DNOV.US,D,20210401,000000,34.1725,34.2,34.0515,34.165,6057,0
+DNOV.US,D,20210405,000000,34.2535,34.2535,34.1977,34.1977,345,0
+DNOV.US,D,20210406,000000,34.19,34.24,34.1745,34.1745,3101,0
+DNOV.US,D,20210407,000000,34.24,34.25,34.18,34.2459,29357,0
+DNOV.US,D,20210408,000000,34.2,34.27,34.2,34.2631,40301,0
+DNOV.US,D,20210409,000000,34.21,34.334,34.2,34.288,4038,0
+DNOV.US,D,20210412,000000,34.25,34.35,34.234,34.2925,5115,0
+DNOV.US,D,20210413,000000,34.305,34.37,34.2611,34.3152,2489,0
+DNOV.US,D,20210414,000000,34.3145,34.34,34.24,34.34,5349,0
+DNOV.US,D,20210415,000000,34.39,34.41,34.302,34.3651,18100,0
+DNOV.US,D,20210416,000000,34.33,34.4095,34.32,34.3725,5152,0
+DNOV.US,D,20210419,000000,34.3818,34.3818,34.26,34.359,9219,0
+DNOV.US,D,20210420,000000,34.335,34.335,34.24,34.2698,1917,0
+DNOV.US,D,20210421,000000,34.3182,34.361,34.26,34.35,5138,0
+DNOV.US,D,20210422,000000,34.44,34.45,34.3,34.35,5079,0
+DNOV.US,D,20210423,000000,34.35,34.36,34.291,34.36,2579,0
+DNOV.US,D,20210426,000000,34.3405,34.375,34.3113,34.3741,1306,0
+DNOV.US,D,20210427,000000,34.3581,34.38,34.3013,34.3749,6870,0
+DNOV.US,D,20210428,000000,34.33,34.41,34.3225,34.3849,4007,0
+DNOV.US,D,20210429,000000,34.331,34.4299,34.325,34.396,12664,0
+DNOV.US,D,20210430,000000,34.34,34.405,34.3013,34.31,21055,0
+DNOV.US,D,20210503,000000,34.36,34.431,34.33,34.3911,12244,0
+DNOV.US,D,20210504,000000,34.31,34.37,34.24,34.3027,4162,0
+DNOV.US,D,20210505,000000,34.32,34.45,34.32,34.3701,2388,0
+DNOV.US,D,20210506,000000,34.38,34.4783,34.294,34.39,4428,0
+DNOV.US,D,20210507,000000,34.47,34.559,34.41,34.47,43693,0
+DNOV.US,D,20210510,000000,34.62,34.62,34.354,34.4287,10999,0
+DNOV.US,D,20210511,000000,34.2301,34.404,34.22,34.3361,105165,0
+DNOV.US,D,20210512,000000,34.28,34.28,34.08,34.0902,5575,0
+DNOV.US,D,20210513,000000,34.04,34.2789,34.04,34.2575,3116,0
+DNOV.US,D,20210514,000000,34.38,34.45,34.3,34.4149,25331,0
+DNOV.US,D,20210517,000000,34.429,34.44,34.26,34.36,3552,0
+DNOV.US,D,20210518,000000,34.3001,34.46,34.25,34.3293,11810,0
+DNOV.US,D,20210519,000000,34.3,34.32,34.07,34.2319,7787,0
+DNOV.US,D,20210520,000000,34.325,34.4,34.29,34.3304,6192,0
+DNOV.US,D,20210521,000000,34.51,34.51,34.3,34.39,13063,0
+DNOV.US,D,20210524,000000,34.31,34.54,34.31,34.48,4665,0
+DNOV.US,D,20210525,000000,34.4,34.559,34.37,34.52,9558,0
+DNOV.US,D,20210526,000000,34.371,34.475,34.371,34.475,1326,0
+DNOV.US,D,20210527,000000,34.45,34.542,34.4316,34.5052,1458,0
+DNOV.US,D,20210528,000000,34.55,34.64,34.49,34.5548,51256,0
+DNOV.US,D,20210601,000000,34.49,34.55,34.43,34.43,43934,0
+DNOV.US,D,20210602,000000,34.54,34.61,34.45,34.48,49530,0
+DNOV.US,D,20210603,000000,34.3722,34.608,34.3722,34.6,4065,0
+DNOV.US,D,20210604,000000,34.46,34.5961,34.46,34.5961,4797,0
+DNOV.US,D,20210607,000000,34.64,34.652,34.475,34.595,6473,0
+DNOV.US,D,20210608,000000,34.514,34.684,34.49,34.585,12946,0
+DNOV.US,D,20210609,000000,34.51,34.676,34.466,34.65,3459,0
+DNOV.US,D,20210610,000000,34.585,34.67,34.5019,34.595,19369,0
+DNOV.US,D,20210611,000000,34.52,34.71,34.52,34.6352,14742,0
+DNOV.US,D,20210614,000000,34.62,34.7,34.53,34.7,3334,0
+DNOV.US,D,20210615,000000,34.615,34.69,34.55,34.61,2221,0
+DNOV.US,D,20210616,000000,34.66,34.66,34.52,34.56,5313,0
+DNOV.US,D,20210617,000000,34.5001,34.68,34.5001,34.68,11751,0
+DNOV.US,D,20210618,000000,34.59,34.6,34.4,34.5042,13114,0
+DNOV.US,D,20210621,000000,34.58,34.67,34.47,34.67,18714,0
+DNOV.US,D,20210622,000000,34.595,34.7182,34.55,34.71,7229,0
+DNOV.US,D,20210623,000000,34.65,34.75,34.5601,34.75,19888,0
+DNOV.US,D,20210624,000000,34.59,34.76,34.59,34.76,5163,0
+DNOV.US,D,20210625,000000,34.57,34.78,34.57,34.75,13000,0
+DNOV.US,D,20210628,000000,34.789,34.79,34.6101,34.78,8943,0
+DNOV.US,D,20210629,000000,34.65,34.8,34.64,34.8,31124,0
+DNOV.US,D,20210630,000000,34.6221,34.725,34.6221,34.64,5772,0
+DNOV.US,D,20210701,000000,34.63,34.77,34.63,34.7352,7664,0
+DNOV.US,D,20210702,000000,34.819,34.819,34.7,34.7799,876,0
+DNOV.US,D,20210706,000000,34.775,34.775,34.65,34.76,1111,0
+DNOV.US,D,20210707,000000,34.75,34.77,34.6601,34.7689,6072,0
+DNOV.US,D,20210708,000000,34.63,34.8099,34.62,34.7011,22754,0
+DNOV.US,D,20210709,000000,34.69,34.785,34.6801,34.7849,20024,0
+DNOV.US,D,20210712,000000,34.69,34.79,34.69,34.79,4095,0
+DNOV.US,D,20210713,000000,34.7398,34.85,34.68,34.7797,6965,0
+DNOV.US,D,20210714,000000,34.7172,34.775,34.7172,34.775,576,0
+DNOV.US,D,20210715,000000,34.75,34.8499,34.6501,34.76,15584,0
+DNOV.US,D,20210716,000000,34.827,34.8499,34.6421,34.72,11405,0
+DNOV.US,D,20210719,000000,34.52,34.66,34.49,34.58,14482,0
+DNOV.US,D,20210720,000000,34.59,34.705,34.58,34.7032,10394,0
+DNOV.US,D,20210721,000000,34.79,34.8,34.6417,34.67,10842,0
+DNOV.US,D,20210722,000000,34.81,34.81,34.6601,34.75,9002,0
+DNOV.US,D,20210723,000000,34.85,34.86,34.712,34.73,10516,0
+DNOV.US,D,20210726,000000,34.72,34.87,34.7001,34.81,12095,0
+DNOV.US,D,20210727,000000,34.69,34.84,34.6701,34.7703,12283,0
+DNOV.US,D,20210728,000000,34.7,34.84,34.6901,34.84,7293,0
+DNOV.US,D,20210729,000000,34.81,34.8971,34.74,34.88,22623,0
+DNOV.US,D,20210730,000000,34.72,34.86,34.715,34.775,6879,0
+DNOV.US,D,20210802,000000,34.74,34.85,34.71,34.71,7006,0
+DNOV.US,D,20210803,000000,34.705,34.885,34.7,34.81,18187,0
+DNOV.US,D,20210804,000000,34.8398,34.8984,34.73,34.82,16618,0
+DNOV.US,D,20210805,000000,34.869,34.869,34.751,34.775,13377,0
+DNOV.US,D,20210806,000000,34.75,34.81,34.75,34.78,22149,0
+DNOV.US,D,20210809,000000,34.78,34.855,34.7701,34.855,2784,0
+DNOV.US,D,20210810,000000,34.77,34.899,34.77,34.78,15583,0
+DNOV.US,D,20210811,000000,34.87,34.88,34.78,34.8,21560,0
+DNOV.US,D,20210812,000000,34.811,34.919,34.8,34.895,36964,0
+DNOV.US,D,20210813,000000,34.915,34.949,34.84,34.91,4011,0
+DNOV.US,D,20210816,000000,34.811,34.905,34.8,34.83,17666,0
+DNOV.US,D,20210817,000000,34.821,34.9783,34.79,34.79,18520,0
+DNOV.US,D,20210818,000000,34.89,34.89,34.76,34.76,17019,0
+DNOV.US,D,20210819,000000,34.75,34.87,34.72,34.87,29655,0
+DNOV.US,D,20210820,000000,34.761,34.865,34.76,34.8,12177,0
+DNOV.US,D,20210823,000000,34.81,34.94,34.81,34.84,8557,0
+DNOV.US,D,20210824,000000,34.959,34.959,34.84,34.84,101203,0
+DNOV.US,D,20210825,000000,34.86,34.94,34.85,34.85,12886,0
+DNOV.US,D,20210826,000000,34.861,35.006,34.861,34.9297,3879,0
+DNOV.US,D,20210827,000000,34.94,34.965,34.825,34.965,13207,0
+DNOV.US,D,20210830,000000,34.87,35.04,34.87,34.98,5282,0
+DNOV.US,D,20210831,000000,35.04,35.0499,34.88,34.88,11001,0
+DNOV.US,D,20210901,000000,35.12,35.12,34.88,34.94,10034,0
+DNOV.US,D,20210902,000000,34.92,35.029,34.91,34.91,65895,0
+DNOV.US,D,20210903,000000,34.95,35.01,34.94,34.94,9545,0
+DNOV.US,D,20210907,000000,34.94,34.98,34.9,34.97,18504,0
+DNOV.US,D,20210908,000000,34.975,34.975,34.87,34.88,21338,0
+DNOV.US,D,20210909,000000,34.99,35.0583,34.88,34.88,8353,0
+DNOV.US,D,20210910,000000,34.89,34.962,34.86,34.87,7951,0
+DNOV.US,D,20210913,000000,34.88,34.9251,34.85,34.9251,13028,0
+DNOV.US,D,20210914,000000,35.03,35.04,34.87,34.95,1483,0
+DNOV.US,D,20210915,000000,34.96,35.01,34.8801,34.9801,4477,0
+DNOV.US,D,20210916,000000,34.9,35.015,34.9,34.9801,1967,0
+DNOV.US,D,20210917,000000,34.97,34.97,34.884,34.9501,5410,0
+DNOV.US,D,20210920,000000,34.8256,34.8256,34.72,34.8174,7028,0
+DNOV.US,D,20210921,000000,34.79,34.922,34.79,34.8897,13565,0
+DNOV.US,D,20210922,000000,34.85,34.962,34.85,34.85,17446,0
+DNOV.US,D,20210923,000000,34.9101,35.032,34.9101,35.0098,10119,0
+DNOV.US,D,20210924,000000,34.92,35.0101,34.92,35.0101,5051,0
+DNOV.US,D,20210927,000000,34.9705,35.02,34.93,35.0099,51245,0
+DNOV.US,D,20210928,000000,34.92,34.935,34.85,34.935,3195,0
+DNOV.US,D,20210929,000000,34.93,35.0199,34.87,35.0199,5640,0
+DNOV.US,D,20210930,000000,34.87,34.88,34.83,34.8548,7413,0
+DNOV.US,D,20211001,000000,34.915,34.9687,34.831,34.9201,4352,0
+DNOV.US,D,20211004,000000,34.85,34.9907,34.85,34.907,648,0
+DNOV.US,D,20211005,000000,34.9,35.03,34.9,34.9207,30022,0
+DNOV.US,D,20211006,000000,34.83,35.038,34.83,34.9849,13261,0
+DNOV.US,D,20211007,000000,34.95,35.0199,34.95,35.0199,1283,0
+DNOV.US,D,20211008,000000,35.03,35.098,34.95,35.0298,3555,0
+DNOV.US,D,20211011,000000,35.11,35.11,34.95,34.9901,2629,0
+DNOV.US,D,20211012,000000,35.1182,35.1182,34.96,35.02,1202,0
+DNOV.US,D,20211013,000000,34.9651,35.04,34.94,34.98,4052,0
+DNOV.US,D,20211014,000000,35.0444,35.0444,34.97,34.9961,4988,0
+DNOV.US,D,20211015,000000,35.1599,35.1599,34.98,35.0501,18570,0
+DNOV.US,D,20211018,000000,35.04,35.12,34.98,35.0551,2829,0
+DNOV.US,D,20211019,000000,35.15,35.15,35.06,35.065,1114,0
+DNOV.US,D,20211020,000000,35.07,35.13,34.99,35.0241,17981,0
+DNOV.US,D,20211021,000000,35.01,35.102,34.9916,35.0701,13854,0
+DNOV.US,D,20211022,000000,35.01,35.0255,35,35.0209,4505,0
+DNOV.US,D,20211025,000000,35.02,35.075,35.02,35.075,142,0
+DNOV.US,D,20211026,000000,35.02,35.1584,35.01,35.0799,54510,0
+DNOV.US,D,20211027,000000,35.075,35.14,35.0015,35.07,15616,0
+DNOV.US,D,20211028,000000,35.075,35.132,35,35.075,4193,0
+DNOV.US,D,20211029,000000,35.01,35.12,35.01,35.0751,10105,0
+DNOV.US,D,20211101,000000,35.14,35.1584,35,35.02,8423,0
+DNOV.US,D,20211102,000000,35,35.085,35,35.02,4813,0
+DNOV.US,D,20211103,000000,35.08,35.163,34.935,35.03,5708,0
+DNOV.US,D,20211104,000000,35.01,35.16,35.01,35.0801,29166,0
+DNOV.US,D,20211105,000000,35.0961,35.16,35.01,35.03,41479,0
+DNOV.US,D,20211108,000000,35.03,35.16,35.02,35.09,48916,0
+DNOV.US,D,20211109,000000,35.085,35.1585,35.02,35.0919,10255,0
+DNOV.US,D,20211110,000000,35.1,35.1599,35.07,35.1149,13806,0
+DNOV.US,D,20211111,000000,35.1,35.16,35.1,35.1149,19463,0
+DNOV.US,D,20211112,000000,35.04,35.1699,35.04,35.1198,14518,0
+DNOV.US,D,20211115,000000,35.15,35.17,35.09,35.1348,18645,0
+DNOV.US,D,20211116,000000,35.08,35.1599,35.08,35.1299,14650,0
+DNOV.US,D,20211117,000000,35.15,35.16,35.0993,35.1199,17875,0
+DNOV.US,D,20211118,000000,35.17,35.17,35.07,35.1248,66654,0
+DNOV.US,D,20211119,000000,35.13,35.14,35.08,35.126,137845,0
+DNOV.US,D,20211122,000000,35.21,35.25,35.03,35.03,225439,0
+DNOV.US,D,20211123,000000,34.95,35.07,34.95,35.0538,83585,0
+DNOV.US,D,20211124,000000,35.04,35.13,34.97,35.12,71065,0
+DNOV.US,D,20211126,000000,34.94,34.94,34.7111,34.81,81097,0
+DNOV.US,D,20211129,000000,35.02,35.04,34.9,34.93,88463,0
+DNOV.US,D,20211130,000000,34.89,34.91,34.57,34.68,124812,0
+DNOV.US,D,20211201,000000,34.9,34.95,34.49,34.49,103483,0
+DNOV.US,D,20211202,000000,34.53,34.75,34.45,34.62,74557,0
+DNOV.US,D,20211203,000000,34.76,34.76,34.38,34.52,213581,0
+DNOV.US,D,20211206,000000,34.64,34.8,34.64,34.72,79769,0
+DNOV.US,D,20211207,000000,35,35.0693,34.975,35.06,41300,0
+DNOV.US,D,20211208,000000,35.07,35.14,34.9809,35.14,36618,0
+DNOV.US,D,20211209,000000,35.07,35.1,34.94,34.94,46105,0
+DNOV.US,D,20211210,000000,35.1,35.14,35.02,35.1075,23604,0
+DNOV.US,D,20211213,000000,35.15,35.15,35,35,42198,0
+DNOV.US,D,20211214,000000,34.93,34.93,34.8,34.92,23100,0
+DNOV.US,D,20211215,000000,34.95,35.16,34.8281,35.16,23045,0
+DNOV.US,D,20211216,000000,35.18,35.18,34.95,35.02,15741,0
+DNOV.US,D,20211217,000000,34.93,35,34.7661,34.78,20910,0
+DNOV.US,D,20211220,000000,34.7,34.73,34.5265,34.63,21790,0
+DNOV.US,D,20211221,000000,34.7362,34.96,34.69,34.89,8409,0
+DNOV.US,D,20211222,000000,34.97,35.09,34.96,35.06,22020,0
+DNOV.US,D,20211223,000000,35.19,35.21,35.1141,35.19,8272,0
+DNOV.US,D,20211227,000000,35.218,35.35,35.218,35.35,28653,0
+DNOV.US,D,20211228,000000,35.37,35.389,35.2507,35.32,4770,0
+DNOV.US,D,20211229,000000,35.35,35.39,35.2846,35.38,9898,0
+DNOV.US,D,20211230,000000,35.4199,35.4199,35.3307,35.35,14343,0
+DNOV.US,D,20211231,000000,35.359,35.37,35.264,35.3197,6664,0
+DNOV.US,D,20220103,000000,35.32,35.4199,35.28,35.33,48698,0
+DNOV.US,D,20220104,000000,35.44,35.46,35.3018,35.43,16503,0
+DNOV.US,D,20220105,000000,35.44,35.44,35.07,35.07,44412,0
+DNOV.US,D,20220106,000000,35.11,35.2,35.085,35.13,120319,0
+DNOV.US,D,20220107,000000,35.15,35.159,35.01,35.01,13085,0
+DNOV.US,D,20220110,000000,34.915,35.12,34.825,35.09,23275,0
+DNOV.US,D,20220111,000000,35.11,35.23,34.9694,35.23,14564,0
+DNOV.US,D,20220112,000000,35.19,35.29,35.19,35.26,57783,0
+DNOV.US,D,20220113,000000,35.24,35.24,35.05,35.08,76535,0
+DNOV.US,D,20220114,000000,34.96,35.0447,34.8901,35.0447,77553,0
+DNOV.US,D,20220118,000000,34.85,34.8986,34.78,34.81,41010,0
+DNOV.US,D,20220119,000000,34.889,34.9199,34.67,34.67,49191,0
+DNOV.US,D,20220120,000000,34.74,34.8795,34.48,34.49,14814,0
+DNOV.US,D,20220121,000000,34.4,34.465,34.1462,34.22,40428,0
+DNOV.US,D,20220124,000000,33.98,37.38,33.51,34.29,153588,0
+DNOV.US,D,20220125,000000,33.9673,36.8576,33.7249,34.075,184137,0
+DNOV.US,D,20220126,000000,34.24,34.375,33.92,34.05,62995,0
+DNOV.US,D,20220127,000000,34.08,34.23,33.8108,33.95,289793,0
+DNOV.US,D,20220128,000000,33.85,34.33,33.785,34.33,99832,0
+DNOV.US,D,20220131,000000,34.3,34.6,34.3,34.59,105260,0
+DNOV.US,D,20220201,000000,34.51,34.73,34.51,34.73,62928,0
+DNOV.US,D,20220202,000000,34.84,34.86,34.7,34.86,33772,0
+DNOV.US,D,20220203,000000,34.6009,34.68,34.39,34.46,45433,0
+DNOV.US,D,20220204,000000,34.46,34.6789,34.3108,34.55,44587,0
+DNOV.US,D,20220207,000000,34.58,34.6,34.46,34.48,18541,0
+DNOV.US,D,20220208,000000,34.49,34.64,34.44,34.56,42909,0
+DNOV.US,D,20220209,000000,34.79,34.85,34.748,34.78,33379,0
+DNOV.US,D,20220210,000000,34.69,34.79,34.47,34.52,334622,0
+DNOV.US,D,20220211,000000,34.57,34.5899,34.18,34.19,148924,0
+DNOV.US,D,20220214,000000,34.0661,34.2009,34.04,34.09,160933,0
+DNOV.US,D,20220215,000000,34.36,34.7975,34.26,34.37,501825,0
+DNOV.US,D,20220216,000000,34.4,34.53,34.2462,34.49,70173,0
+DNOV.US,D,20220217,000000,34.38,34.38,34.05,34.05,268283,0
+DNOV.US,D,20220218,000000,34.17,34.17,33.9101,34.04,71187,0
+DNOV.US,D,20220222,000000,34.02,34.09,33.705,33.8,151137,0
+DNOV.US,D,20220223,000000,34.01,34.01,33.535,33.58,559542,0
+DNOV.US,D,20220224,000000,33.3,33.89,33.179,33.81,326456,0
+DNOV.US,D,20220225,000000,33.92,34.19,33.8381,34.17,141278,0
+DNOV.US,D,20220228,000000,34.02,34.18,33.8675,34.105,121811,0
+DNOV.US,D,20220301,000000,33.5,34.14,33.5,33.91,120134,0
+DNOV.US,D,20220302,000000,34.02,34.23,33.89,34.18,604112,0
+DNOV.US,D,20220303,000000,34.205,34.249,33.9737,34.04,24677,0
+DNOV.US,D,20220304,000000,33.8799,34.01,33.7767,34,46016,0
+DNOV.US,D,20220307,000000,34,34,33.43,33.43,127571,0
+DNOV.US,D,20220308,000000,33.53,33.87,33.3161,33.41,493677,0
+DNOV.US,D,20220309,000000,33.73,33.83,33.6,33.67,154912,0
+DNOV.US,D,20220310,000000,33.62,33.7294,33.4601,33.68,116285,0
+DNOV.US,D,20220311,000000,33.82,33.82,33.4675,33.49,182667,0
+DNOV.US,D,20220314,000000,33.4641,33.64,33.33,33.37,45665,0
+DNOV.US,D,20220315,000000,33.51,33.72,33.4005,33.7,98139,0
+DNOV.US,D,20220316,000000,33.85,34.03,33.6501,33.94,120799,0
+DNOV.US,D,20220317,000000,33.99,34.2299,33.9073,34.21,63176,0
+DNOV.US,D,20220318,000000,34.2,34.45,34.06,34.43,91166,0
+DNOV.US,D,20220321,000000,34.46,34.46,34.27,34.35,52268,0
+DNOV.US,D,20220322,000000,34.38,34.58,34.38,34.57,25832,0
+DNOV.US,D,20220323,000000,34.5,34.52,34.32,34.32,32640,0
+DNOV.US,D,20220324,000000,34.47,34.62,34.4239,34.62,25035,0
+DNOV.US,D,20220325,000000,34.6,34.69,34.5351,34.69,79473,0
+DNOV.US,D,20220328,000000,34.69,34.77,34.5811,34.71,29392,0
+DNOV.US,D,20220329,000000,34.865,34.965,34.7901,34.94,59316,0
+DNOV.US,D,20220330,000000,34.86,34.9785,34.79,34.83,39810,0
+DNOV.US,D,20220331,000000,34.9,34.9,34.65,34.65,83041,0
+DNOV.US,D,20220401,000000,34.72,34.72,34.49,34.59,41950,0
+DNOV.US,D,20220404,000000,34.7093,34.82,34.6601,34.76,19934,0
+DNOV.US,D,20220405,000000,34.79,34.79,34.56,34.61,33217,0
+DNOV.US,D,20220406,000000,34.43,34.52,34.3097,34.47,62748,0
+DNOV.US,D,20220407,000000,34.3803,34.555,34.3201,34.55,71993,0
+DNOV.US,D,20220408,000000,34.47,34.59,34.4401,34.51,33703,0
+DNOV.US,D,20220411,000000,34.29,34.36,34.1,34.1,16061,0
+DNOV.US,D,20220412,000000,34.38,34.4,34.0901,34.2,28173,0
+DNOV.US,D,20220413,000000,34.1999,34.3499,34.15,34.33,76195,0
+DNOV.US,D,20220414,000000,34.26,34.365,34.1226,34.1226,66254,0
+DNOV.US,D,20220418,000000,34.14,34.2,34.013,34.02,27009,0
+DNOV.US,D,20220419,000000,34.13,34.3709,34.13,34.35,44243,0
+DNOV.US,D,20220420,000000,34.51,34.52,34.3,34.36,78595,0
+DNOV.US,D,20220421,000000,34.67,34.67,34.08,34.08,23380,0
+DNOV.US,D,20220422,000000,34.14,34.14,33.6841,33.6841,121638,0
+DNOV.US,D,20220425,000000,33.54,33.82,33.4207,33.82,65585,0
+DNOV.US,D,20220426,000000,33.77,33.77,33.35,33.35,174777,0
+DNOV.US,D,20220427,000000,33.44,33.5888,33.345,33.37,97929,0
+DNOV.US,D,20220428,000000,33.57,33.79,33.3661,33.69,189134,0
+DNOV.US,D,20220429,000000,33.4918,33.6178,33.14,33.14,82187,0
+DNOV.US,D,20220502,000000,33.0612,33.245,32.88,33.215,212109,0
+DNOV.US,D,20220503,000000,33.17,33.429,33.17,33.3108,130954,0
+DNOV.US,D,20220504,000000,33.38,33.76,33.245,33.7,28380,0
+DNOV.US,D,20220505,000000,33.64,33.64,33.03,33.26,109958,0
+DNOV.US,D,20220506,000000,33.025,33.28,32.9225,33.15,61973,0
+DNOV.US,D,20220509,000000,33,33,32.7086,32.75,129371,0
+DNOV.US,D,20220510,000000,32.97,32.97,32.62,32.8,48952,0
+DNOV.US,D,20220511,000000,32.72,32.8999,32.5664,32.62,89736,0
+DNOV.US,D,20220512,000000,32.445,32.62,32.3581,32.555,154245,0
+DNOV.US,D,20220513,000000,32.68,32.909,32.6284,32.89,204712,0
+DNOV.US,D,20220516,000000,32.7438,32.92,32.7438,32.85,29901,0
+DNOV.US,D,20220517,000000,32.9526,33.089,32.925,33.0799,25071,0
+DNOV.US,D,20220518,000000,32.9,33.015,32.51,32.61,168844,0
+DNOV.US,D,20220519,000000,32.46,32.79,32.4101,32.56,123652,0
+DNOV.US,D,20220520,000000,32.5438,32.685,32.27,32.55,77904,0
+DNOV.US,D,20220523,000000,32.54,32.7634,32.54,32.76,87358,0
+DNOV.US,D,20220524,000000,32.51,32.69,32.4001,32.6,101482,0
+DNOV.US,D,20220525,000000,32.65,32.81,32.6201,32.76,775525,0
+DNOV.US,D,20220526,000000,32.82,33.03,32.82,33.02,30608,0
+DNOV.US,D,20220527,000000,33.149,33.31,33.122,33.25,83195,0
+DNOV.US,D,20220531,000000,33.19,33.32,33.1,33.25,125686,0
+DNOV.US,D,20220601,000000,33.2179,33.2873,33.0301,33.16,328367,0
+DNOV.US,D,20220602,000000,33.1,33.36,33.0281,33.36,84082,0
+DNOV.US,D,20220603,000000,33.2,33.24,33.1001,33.16,95050,0
+DNOV.US,D,20220606,000000,33.29,33.3134,33.15,33.1825,167673,0
+DNOV.US,D,20220607,000000,33.1,33.33,33.0704,33.31,79777,0
+DNOV.US,D,20220608,000000,33.223,33.31,33.11,33.11,60623,0
+DNOV.US,D,20220609,000000,33.14,33.14,32.89,32.94,70935,0
+DNOV.US,D,20220610,000000,32.66,32.66,32.52,32.52,52315,0
+DNOV.US,D,20220613,000000,32.31,32.32,32.09,32.175,164435,0
+DNOV.US,D,20220614,000000,32.12,32.19,32.01,32.12,101660,0
+DNOV.US,D,20220615,000000,32.2301,32.56,32.2251,32.24,65262,0
+DNOV.US,D,20220616,000000,32.12,32.12,31.95,32.04,50719,0
+DNOV.US,D,20220617,000000,32.13,32.155,31.9701,32.11,50419,0
+DNOV.US,D,20220621,000000,32.1923,32.33,32.1923,32.3,44577,0
+DNOV.US,D,20220622,000000,32.1001,32.36,32.1001,32.33,89341,0
+DNOV.US,D,20220623,000000,32.2994,32.37,32.205,32.35,1080793,0
+DNOV.US,D,20220624,000000,32.47,32.63,32.47,32.63,12847,0
+DNOV.US,D,20220627,000000,32.565,32.62,32.5101,32.55,9103,0
+DNOV.US,D,20220628,000000,32.5301,32.6096,32.3929,32.45,19972,0
+DNOV.US,D,20220629,000000,32.3844,32.45,32.32,32.45,34760,0
+DNOV.US,D,20220630,000000,32.2853,32.39,32.2501,32.38,13086,0
+DNOV.US,D,20220701,000000,32.37,32.46,32.2301,32.46,172343,0
+DNOV.US,D,20220705,000000,32.27,32.48,32.2594,32.48,13691,0
+DNOV.US,D,20220706,000000,32.46,32.505,32.3523,32.42,38028,0
+DNOV.US,D,20220707,000000,32.5888,32.64,32.4946,32.62,37875,0
+DNOV.US,D,20220708,000000,32.6,32.6299,32.4758,32.61,15134,0
+DNOV.US,D,20220711,000000,32.45,32.57,32.42,32.52,96608,0
+DNOV.US,D,20220712,000000,32.44,32.5499,32.4201,32.4201,10457,0
+DNOV.US,D,20220713,000000,32.29,32.4599,32.28,32.418,5796,0
+DNOV.US,D,20220714,000000,32.25,32.4,32.25,32.38,15565,0
+DNOV.US,D,20220715,000000,32.5,32.58,32.43,32.58,20400,0
+DNOV.US,D,20220718,000000,32.595,32.62,32.46,32.51,13504,0
+DNOV.US,D,20220719,000000,32.51,32.7,32.51,32.7,74198,0
+DNOV.US,D,20220720,000000,32.72,32.77,32.6075,32.76,876045,0
+DNOV.US,D,20220721,000000,32.66,32.8292,32.66,32.8292,12287,0
+DNOV.US,D,20220722,000000,32.88,32.88,32.6801,32.79,59963,0
+DNOV.US,D,20220725,000000,32.74,32.81,32.7,32.79,8568,0
+DNOV.US,D,20220726,000000,32.68,32.76,32.6465,32.71,6421,0
+DNOV.US,D,20220727,000000,32.6801,32.9,32.6801,32.9,21608,0
+DNOV.US,D,20220728,000000,32.8324,33,32.8324,33,35844,0
+DNOV.US,D,20220729,000000,32.97,33.1,32.97,33.03,35422,0
+DNOV.US,D,20220801,000000,33.0224,33.12,32.99,33.09,38036,0
+DNOV.US,D,20220802,000000,33.0399,33.12,32.94,32.975,32290,0
+DNOV.US,D,20220803,000000,32.8327,33.18,32.8327,33.08,22538,0
+DNOV.US,D,20220804,000000,33.21,33.21,33.0603,33.1599,14973,0
+DNOV.US,D,20220805,000000,32.97,33.1295,32.97,33.0831,34742,0
+DNOV.US,D,20220808,000000,33.1,33.2211,33.05,33.12,64886,0
+DNOV.US,D,20220809,000000,33.15,33.15,32.99,33.07,19000,0
+DNOV.US,D,20220810,000000,33.37,33.37,33.13,33.18,179031,0
+DNOV.US,D,20220811,000000,33.39,33.39,33.1801,33.27,28107,0
+DNOV.US,D,20220812,000000,33.26,33.4413,33.24,33.38,23910,0
+DNOV.US,D,20220815,000000,33.375,33.51,33.3601,33.5,90711,0
+DNOV.US,D,20220816,000000,33.4144,33.55,33.41,33.47,147716,0
+DNOV.US,D,20220817,000000,33.353,33.4594,33.32,33.37,263617,0
+DNOV.US,D,20220818,000000,33.36,33.46,33.35,33.38,511961,0
+DNOV.US,D,20220819,000000,33.395,33.4,33.195,33.32,407564,0
+DNOV.US,D,20220822,000000,33.1,33.135,33.0206,33.0494,12462,0
+DNOV.US,D,20220823,000000,33.11,33.12,33.015,33.03,94275,0
+DNOV.US,D,20220824,000000,32.9901,33.1199,32.9901,33.03,291290,0
+DNOV.US,D,20220825,000000,33.15,33.15,33.05,33.14,181525,0
+DNOV.US,D,20220826,000000,33.14,33.2,32.94,32.97,65051,0
+DNOV.US,D,20220829,000000,32.81,32.99,32.81,32.94,165725,0
+DNOV.US,D,20220830,000000,32.93,32.93,32.7612,32.85,108665,0
+DNOV.US,D,20220831,000000,32.8565,32.9,32.81,32.84,33532,0
+DNOV.US,D,20220901,000000,32.71,32.83,32.71,32.825,53379,0
+DNOV.US,D,20220902,000000,32.97,32.97,32.77,32.83,47646,0
+DNOV.US,D,20220906,000000,32.84,32.84,32.755,32.7717,19077,0
+DNOV.US,D,20220907,000000,32.83,32.91,32.7587,32.91,14905,0
+DNOV.US,D,20220908,000000,32.8872,32.97,32.8346,32.94,238753,0
+DNOV.US,D,20220909,000000,32.9126,33.02,32.9126,33.01,126607,0
+DNOV.US,D,20220912,000000,32.97,33.0699,32.95,33.05,32442,0
+DNOV.US,D,20220913,000000,32.86,32.9037,32.8159,32.8267,16564,0
+DNOV.US,D,20220914,000000,32.79,32.86,32.79,32.8,18888,0
+DNOV.US,D,20220915,000000,32.8179,32.86,32.7701,32.78,11921,0
+DNOV.US,D,20220916,000000,32.73,32.79,32.69,32.7825,76403,0
+DNOV.US,D,20220919,000000,32.7721,32.86,32.7712,32.8306,21946,0
+DNOV.US,D,20220920,000000,32.78,32.85,32.7583,32.76,62569,0
+DNOV.US,D,20220921,000000,32.78,32.87,32.72,32.7511,195955,0
+DNOV.US,D,20220922,000000,32.69,32.7999,32.6686,32.7,44892,0
+DNOV.US,D,20220923,000000,32.65,32.674,32.55,32.61,82404,0
+DNOV.US,D,20220926,000000,32.61,32.67,32.54,32.57,56719,0
+DNOV.US,D,20220927,000000,32.615,32.655,32.51,32.53,25026,0
+DNOV.US,D,20220928,000000,32.52,32.69,32.52,32.66,21972,0
+DNOV.US,D,20220929,000000,32.61,32.62,32.51,32.57,15136,0
+DNOV.US,D,20220930,000000,32.56,32.6807,32.5,32.5,36066,0
+DNOV.US,D,20221003,000000,32.58,32.749,32.55,32.66,49521,0
+DNOV.US,D,20221004,000000,32.72,32.8122,32.72,32.77,23137,0
+DNOV.US,D,20221005,000000,32.72,32.87,32.72,32.84,68781,0
+DNOV.US,D,20221006,000000,32.7712,32.82,32.74,32.79,19052,0
+DNOV.US,D,20221007,000000,32.765,32.765,32.64,32.73,21656,0
+DNOV.US,D,20221010,000000,32.68,32.7,32.6,32.6633,28975,0
+DNOV.US,D,20221011,000000,32.615,32.703,32.56,32.61,100004,0
+DNOV.US,D,20221012,000000,32.66,32.66,32.5901,32.61,24985,0
+DNOV.US,D,20221013,000000,32.58,32.8,32.57,32.74,78511,0
+DNOV.US,D,20221014,000000,32.7674,32.7699,32.66,32.66,12723,0
+DNOV.US,D,20221017,000000,32.83,32.83,32.78,32.79,35478,0
+DNOV.US,D,20221018,000000,32.9,32.9,32.8,32.8603,8443,0
+DNOV.US,D,20221019,000000,32.845,32.9,32.8184,32.89,9414,0
+DNOV.US,D,20221020,000000,32.83,32.8535,32.82,32.8528,9277,0
+DNOV.US,D,20221021,000000,32.84,32.931,32.83,32.88,10609,0
+DNOV.US,D,20221024,000000,32.81,32.9407,32.81,32.91,409945,0
+DNOV.US,D,20221025,000000,32.93,32.9921,32.91,32.94,129320,0
+DNOV.US,D,20221026,000000,32.93,33,32.89,32.92,1356912,0
+DNOV.US,D,20221027,000000,32.96,33.013,32.93,32.95,105494,0
+DNOV.US,D,20221028,000000,32.9681,33.0042,32.92,32.97,12803,0
+DNOV.US,D,20221031,000000,32.9794,33.0399,32.95,32.97,15678,0
+DNOV.US,D,20221101,000000,32.98,33.0126,32.95,32.97,15229,0
+DNOV.US,D,20221102,000000,33.04,33.04,32.68,33.02,47584,0
+DNOV.US,D,20221103,000000,32.94,33.0014,32.94,32.96,11204,0
+DNOV.US,D,20221104,000000,33.01,33.0445,32.965,32.98,20039,0
+DNOV.US,D,20221107,000000,32.98,33.05,32.945,32.98,40942,0
+DNOV.US,D,20221108,000000,32.98,33.0675,32.97,32.98,109457,0
+DNOV.US,D,20221109,000000,33.025,33.03,32.95,32.97,80293,0
+DNOV.US,D,20221110,000000,33.045,33.045,32.98,33,307513,0
+DNOV.US,D,20221111,000000,33.03,33.0799,32.91,32.99,110470,0
+DNOV.US,D,20221114,000000,32.99,33.08,32.98,32.99,87272,0
+DNOV.US,D,20221115,000000,33.0489,33.0799,32.98,32.99,111381,0
+DNOV.US,D,20221116,000000,32.99,33.07,32.99,33.01,349509,0
+DNOV.US,D,20221117,000000,33.0199,33.07,32.35,33.07,979945,0
+DNOV.US,D,20221118,000000,33.045,33.12,32.9901,33.07,961618,0
+DNOV.US,D,20221121,000000,32.92,33.01,32.83,32.99,612425,0
+DNOV.US,D,20221122,000000,33.13,33.24,33.01,33.23,399952,0
+DNOV.US,D,20221123,000000,33.22,33.36,33.18,33.35,1027159,0
+DNOV.US,D,20221125,000000,33.38,33.38,33.2508,33.26,20208,0
+DNOV.US,D,20221128,000000,33.23,33.23,33.02,33.12,65166,0
+DNOV.US,D,20221129,000000,33.0496,33.12,32.9609,33.0941,173145,0
+DNOV.US,D,20221130,000000,33.0371,33.57,32.9823,33.57,116497,0
+DNOV.US,D,20221201,000000,33.52,33.64,33.472,33.53,320237,0
+DNOV.US,D,20221202,000000,33.42,33.6,33.3399,33.56,199406,0
+DNOV.US,D,20221205,000000,33.49,33.52,33.16,33.22,432597,0
+DNOV.US,D,20221206,000000,33.285,33.285,32.9701,33.02,108388,0
+DNOV.US,D,20221207,000000,33.08,33.1299,32.99,32.995,45493,0
+DNOV.US,D,20221208,000000,33.07,33.22,33.02,33.19,66955,0
+DNOV.US,D,20221209,000000,33.2,33.21,33.05,33.075,82672,0
+DNOV.US,D,20221212,000000,33.14,33.29,33.0826,33.29,65681,0
+DNOV.US,D,20221213,000000,33.78,33.78,33.295,33.39,47401,0
+DNOV.US,D,20221214,000000,33.32,33.55,33.1704,33.34,44885,0
+DNOV.US,D,20221215,000000,33.11,33.15,32.79,32.84,69965,0
+DNOV.US,D,20221216,000000,32.8,32.89,32.5901,32.75,587672,0
+DNOV.US,D,20221219,000000,32.6601,32.7,32.51,32.63,87107,0
+DNOV.US,D,20221220,000000,32.485,32.65,32.485,32.55,247915,0
+DNOV.US,D,20221221,000000,32.755,32.9,32.755,32.87,813501,0
+DNOV.US,D,20221222,000000,32.606,32.625,32.35,32.59,65520,0
+DNOV.US,D,20221223,000000,32.4985,32.75,32.4985,32.74,18126,0
+DNOV.US,D,20221227,000000,32.75,32.75,32.59,32.7,13156,0
+DNOV.US,D,20221228,000000,32.7,32.7,32.41,32.41,29922,0
+DNOV.US,D,20221229,000000,32.62,32.81,32.62,32.76,310906,0
+DNOV.US,D,20221230,000000,32.72,32.75,32.536,32.67,81500,0
+DNOV.US,D,20230103,000000,32.5921,32.7096,32.5525,32.68,100171,0
+DNOV.US,D,20230104,000000,32.6822,32.853,32.6,32.7264,22348,0
+DNOV.US,D,20230105,000000,32.7,32.7,32.51,32.56,67246,0
+DNOV.US,D,20230106,000000,32.6038,33.04,32.6038,32.93,35608,0
+DNOV.US,D,20230109,000000,33.12,33.165,32.935,32.98,16692,0
+DNOV.US,D,20230110,000000,32.9581,33.07,32.94,33.07,44134,0
+DNOV.US,D,20230111,000000,33.1881,33.29,33.1509,33.29,28430,0
+DNOV.US,D,20230112,000000,33.355,33.43,33.2715,33.35,19778,0
+DNOV.US,D,20230113,000000,33.3,33.47,33.22,33.45,13759,0
+DNOV.US,D,20230117,000000,33.42,33.5,33.42,33.43,30125,0
+DNOV.US,D,20230118,000000,33.61,33.62,33.17,33.17,24476,0
+DNOV.US,D,20230119,000000,33.0645,33.1899,33.0001,33.04,14370,0
+DNOV.US,D,20230120,000000,33.21,33.4599,33.15,33.4317,6810,0
+DNOV.US,D,20230123,000000,33.6,33.73,33.55,33.68,54229,0
+DNOV.US,D,20230124,000000,33.66,33.67,33.51,33.6,119472,0
+DNOV.US,D,20230125,000000,33.425,33.66,33.26,33.6,193814,0
+DNOV.US,D,20230126,000000,33.7401,33.83,33.63,33.83,48455,0
+DNOV.US,D,20230127,000000,33.8801,33.975,33.8301,33.87,18875,0
+DNOV.US,D,20230130,000000,33.84,33.84,33.63,33.69,24701,0
+DNOV.US,D,20230131,000000,33.72,33.92,33.69,33.92,22707,0
+DNOV.US,D,20230201,000000,33.97,34.29,33.8246,34.14,26101,0
+DNOV.US,D,20230202,000000,34.34,34.43,34.27,34.4,148774,0
+DNOV.US,D,20230203,000000,34.28,34.4,34.16,34.19,21606,0
+DNOV.US,D,20230206,000000,34.0379,34.13,34.0379,34.12,10896,0
+DNOV.US,D,20230207,000000,34.0401,34.35,34.0372,34.31,9175,0
+DNOV.US,D,20230208,000000,34.22,34.22,34.07,34.11,21168,0
+DNOV.US,D,20230209,000000,34.23,34.24,33.88,33.93,66242,0
+DNOV.US,D,20230210,000000,33.94,33.9909,33.89,33.9909,15808,0
+DNOV.US,D,20230213,000000,34.1104,34.19,34.09,34.17,13693,0
+DNOV.US,D,20230214,000000,34.0895,34.298,34.02,34.18,19571,0
+DNOV.US,D,20230215,000000,34.115,34.24,34.07,34.24,15248,0
+DNOV.US,D,20230216,000000,33.98,34.213,33.98,34.0187,20709,0
+DNOV.US,D,20230217,000000,33.85,33.98,33.8,33.965,139166,0
+DNOV.US,D,20230221,000000,33.82,33.82,33.55,33.58,37129,0
+DNOV.US,D,20230222,000000,33.55,33.6332,33.48,33.53,16062,0
+DNOV.US,D,20230223,000000,33.67,33.7,33.4101,33.63,23269,0
+DNOV.US,D,20230224,000000,33.325,33.41,33.2711,33.41,30218,0
+DNOV.US,D,20230227,000000,33.58,33.655,33.46,33.54,10439,0
+DNOV.US,D,20230228,000000,33.5064,33.6,33.4402,33.51,8826,0
+DNOV.US,D,20230301,000000,33.3475,33.45,33.3,33.34,20213,0
+DNOV.US,D,20230302,000000,33.21,33.535,33.21,33.47,20643,0
+DNOV.US,D,20230303,000000,33.63,33.82,33.63,33.8,7289,0
+DNOV.US,D,20230306,000000,33.902,33.9577,33.81,33.8361,6371,0
+DNOV.US,D,20230307,000000,33.7,33.74,33.4709,33.48,17304,0
+DNOV.US,D,20230308,000000,33.5147,33.53,33.4,33.5151,7458,0
+DNOV.US,D,20230309,000000,33.52,33.55,33.1301,33.21,13988,0
+DNOV.US,D,20230310,000000,33.07,33.245,32.87,32.9066,6963,0
+DNOV.US,D,20230313,000000,32.8,33.12,32.7178,32.9775,9098,0
+DNOV.US,D,20230314,000000,33.1855,33.309,33.09,33.2388,16147,0
+DNOV.US,D,20230315,000000,33.05,33.16,32.95,33.1075,15661,0
+DNOV.US,D,20230316,000000,33.09,33.49,33.09,33.48,36325,0
+DNOV.US,D,20230317,000000,33.34,33.49,33.21,33.2978,12707,0
+DNOV.US,D,20230320,000000,33.361,33.48,33.3054,33.4486,60691,0
+DNOV.US,D,20230321,000000,33.65,33.74,33.51,33.68,26483,0
+DNOV.US,D,20230322,000000,33.8,33.8645,33.4315,33.4315,11818,0
+DNOV.US,D,20230323,000000,33.6,33.76,33.35,33.4666,15540,0
+DNOV.US,D,20230324,000000,33.32,33.54,33.31,33.5281,73427,0
+DNOV.US,D,20230327,000000,33.66,33.69,33.5519,33.5869,14424,0
+DNOV.US,D,20230328,000000,33.6,33.6,33.44,33.5327,95878,0
+DNOV.US,D,20230329,000000,33.717,33.79,33.695,33.77,96033,0
+DNOV.US,D,20230330,000000,33.88,33.946,33.83,33.9267,34240,0
+DNOV.US,D,20230331,000000,33.98,34.27,33.98,34.27,33438,0
+DNOV.US,D,20230403,000000,34.15,34.36,34.15,34.36,15553,0
+DNOV.US,D,20230404,000000,34.2701,34.2701,34.14,34.205,13608,0
+DNOV.US,D,20230405,000000,34.14,34.19,34.0801,34.1624,10538,0
+DNOV.US,D,20230406,000000,34.1,34.25,34.09,34.2267,3912,0
+DNOV.US,D,20230410,000000,34.07,34.249,34.062,34.2402,35127,0
+DNOV.US,D,20230411,000000,34.23,34.36,34.23,34.2639,105976,0
+DNOV.US,D,20230412,000000,34.34,34.34,34.1668,34.1668,44387,0
+DNOV.US,D,20230413,000000,34.21,34.4459,34.21,34.4459,15588,0
+DNOV.US,D,20230414,000000,34.3101,34.4103,34.2801,34.4103,724808,0
+DNOV.US,D,20230417,000000,34.39,34.45,34.33,34.45,28879,0
+DNOV.US,D,20230418,000000,34.56,34.56,34.44,34.5076,22539,0
+DNOV.US,D,20230419,000000,34.43,34.52,34.4101,34.5011,7927,0
+DNOV.US,D,20230420,000000,34.34,34.4727,34.31,34.3668,6753,0
+DNOV.US,D,20230421,000000,34.416,34.44,34.3401,34.4155,26903,0
+DNOV.US,D,20230424,000000,34.4,34.475,34.3301,34.4477,27152,0
+DNOV.US,D,20230425,000000,34.32,34.3482,34.1265,34.1287,20325,0
+DNOV.US,D,20230426,000000,34.1,34.17,34.02,34.03,26531,0
+DNOV.US,D,20230427,000000,34.14,34.4253,34.12,34.4253,221237,0
+DNOV.US,D,20230428,000000,34.41,34.6107,34.41,34.6107,8486,0
+DNOV.US,D,20230501,000000,34.61,34.69,34.5866,34.6268,12169,0
+DNOV.US,D,20230502,000000,34.52,34.52,34.24,34.35,22207,0
+DNOV.US,D,20230503,000000,34.44,34.45,34.2324,34.2324,21592,0
+DNOV.US,D,20230504,000000,34.09,34.1,34.0301,34.0622,6090,0
+DNOV.US,D,20230505,000000,34.34,34.48,34.34,34.4614,7531,0
+DNOV.US,D,20230508,000000,34.4322,34.475,34.4,34.4601,5196,0
+DNOV.US,D,20230509,000000,34.31,34.41,34.31,34.378,26195,0
+DNOV.US,D,20230510,000000,34.47,34.515,34.32,34.4971,13978,0
+DNOV.US,D,20230511,000000,34.3726,34.49,34.33,34.45,6866,0
+DNOV.US,D,20230512,000000,34.46,34.4724,34.32,34.4226,9224,0
+DNOV.US,D,20230515,000000,34.44,34.5,34.3801,34.4713,7608,0
+DNOV.US,D,20230516,000000,34.4151,34.46,34.33,34.33,53788,0
+DNOV.US,D,20230517,000000,34.37,34.61,34.3661,34.6,24174,0
+DNOV.US,D,20230518,000000,34.56,34.8,34.56,34.8,19323,0
+DNOV.US,D,20230519,000000,34.77,34.84,34.7505,34.77,8525,0
+DNOV.US,D,20230522,000000,34.8,34.8741,34.78,34.78,18624,0
+DNOV.US,D,20230523,000000,34.75,34.75,34.54,34.54,17665,0
+DNOV.US,D,20230524,000000,34.42,34.44,34.34,34.35,9056,0
+DNOV.US,D,20230525,000000,34.51,34.64,34.44,34.55,29742,0
+DNOV.US,D,20230526,000000,34.59,34.9132,34.59,34.86,28482,0
+DNOV.US,D,20230530,000000,35.045,35.045,34.8114,34.88,18419,0
+DNOV.US,D,20230531,000000,34.6541,34.81,34.6541,34.72,14221,0
+DNOV.US,D,20230601,000000,34.685,35.02,34.685,34.96,24531,0
+DNOV.US,D,20230602,000000,35.13,35.3357,35.13,35.3357,9745,0
+DNOV.US,D,20230605,000000,35.33,35.37,35.28,35.31,1982,0
+DNOV.US,D,20230606,000000,35.23,35.35,35.23,35.32,33379,0
+DNOV.US,D,20230607,000000,35.34,35.34,35.2113,35.23,17964,0
+DNOV.US,D,20230608,000000,35.26,35.408,35.26,35.408,3476,0
+DNOV.US,D,20230609,000000,35.495,35.52,35.44,35.44,10142,0
+DNOV.US,D,20230612,000000,35.44,35.6293,35.44,35.6293,23285,0
+DNOV.US,D,20230613,000000,35.7956,35.8144,35.74,35.7954,11342,0
+DNOV.US,D,20230614,000000,35.84,35.94,35.68,35.81,10433,0
+DNOV.US,D,20230615,000000,35.935,36.1,35.935,36.05,9330,0
+DNOV.US,D,20230616,000000,36.08,36.16,36.0187,36.0187,29894,0
+DNOV.US,D,20230620,000000,35.88,35.97,35.8177,35.9,11206,0
+DNOV.US,D,20230621,000000,35.87,35.895,35.7803,35.82,11285,0
+DNOV.US,D,20230622,000000,35.86,35.95,35.83,35.91,9002,0
+DNOV.US,D,20230623,000000,35.72,35.87,35.72,35.78,9708,0
+DNOV.US,D,20230626,000000,35.765,35.7688,35.6999,35.6999,1842,0
+DNOV.US,D,20230627,000000,35.75,35.97,35.7411,35.92,8399,0
+DNOV.US,D,20230628,000000,35.86,35.98,35.86,35.93,20881,0
+DNOV.US,D,20230629,000000,35.92,36.04,35.92,36.04,16806,0
+DNOV.US,D,20230630,000000,36.2,36.352,36.2,36.3,13301,0
+DNOV.US,D,20230703,000000,36.31,36.34,36.301,36.33,11017,0
+DNOV.US,D,20230705,000000,36.2968,36.3299,36.26,36.29,17776,0
+DNOV.US,D,20230706,000000,36.09,36.16,36.01,36.12,11978,0
+DNOV.US,D,20230707,000000,35.79,36.265,35.79,36.11,16863,0
+DNOV.US,D,20230710,000000,36.1104,36.16,36.09,36.13,2654,0
+DNOV.US,D,20230711,000000,36.18,36.3109,36.18,36.29,18525,0
+DNOV.US,D,20230712,000000,36.46,36.6,36.45,36.47,18556,0
+DNOV.US,D,20230713,000000,36.61,36.655,36.5401,36.6496,5441,0
+DNOV.US,D,20230714,000000,36.65,36.68,36.5801,36.6245,11975,0
+DNOV.US,D,20230717,000000,36.7084,36.73,36.64,36.67,59616,0
+DNOV.US,D,20230718,000000,36.66,36.85,36.66,36.81,106874,0
+DNOV.US,D,20230719,000000,36.9,36.91,36.82,36.8398,7977,0
+DNOV.US,D,20230720,000000,36.87,36.87,36.7,36.72,20660,0
+DNOV.US,D,20230721,000000,36.8,36.81,36.74,36.75,11773,0
+DNOV.US,D,20230724,000000,36.855,36.885,36.77,36.82,24852,0
+DNOV.US,D,20230725,000000,36.875,36.9223,36.84,36.9102,17690,0
+DNOV.US,D,20230726,000000,36.82,36.975,36.82,36.9036,20734,0
+DNOV.US,D,20230727,000000,37.035,37.04,36.76,36.76,123901,0
+DNOV.US,D,20230728,000000,36.9,36.995,36.9,36.995,5828,0
+DNOV.US,D,20230731,000000,36.96,36.9858,36.93,36.9858,13718,0
+DNOV.US,D,20230801,000000,36.94,36.9636,36.89,36.9636,10270,0
+DNOV.US,D,20230802,000000,36.81,36.81,36.621,36.6917,11177,0
+DNOV.US,D,20230803,000000,36.58,36.69,36.55,36.6563,11468,0
+DNOV.US,D,20230804,000000,36.72,36.8,36.52,36.5407,35365,0
+DNOV.US,D,20230807,000000,36.63,36.7554,36.6129,36.7554,19922,0
+DNOV.US,D,20230808,000000,36.474,36.65,36.45,36.63,13523,0
+DNOV.US,D,20230809,000000,36.54,36.63,36.461,36.5354,15721,0
+DNOV.US,D,20230810,000000,36.71,36.76,36.51,36.5403,43082,0
+DNOV.US,D,20230811,000000,36.39,36.54,36.39,36.5265,11032,0
+DNOV.US,D,20230814,000000,36.55,36.655,36.55,36.6531,20047,0
+DNOV.US,D,20230815,000000,36.54,36.54,36.3307,36.412,32575,0
+DNOV.US,D,20230816,000000,36.33,36.43,36.21,36.228,11653,0
+DNOV.US,D,20230817,000000,36.22,36.23,35.99,36.02,9668,0
+DNOV.US,D,20230818,000000,35.79,36.0594,35.79,36,17726,0
+DNOV.US,D,20230821,000000,36.13,36.2182,35.9501,36.2129,9266,0
+DNOV.US,D,20230822,000000,36.25,36.25,36.09,36.119,19408,0
+DNOV.US,D,20230823,000000,36.16,36.4342,36.16,36.3881,30454,0
+DNOV.US,D,20230824,000000,36.5,36.51,36.09,36.09,14551,0
+DNOV.US,D,20230825,000000,36.22,36.28,35.9701,36.2527,30541,0
+DNOV.US,D,20230828,000000,36.37,36.43,36.325,36.4,5631,0
+DNOV.US,D,20230829,000000,36.35,36.7841,36.35,36.7711,9121,0
+DNOV.US,D,20230830,000000,36.905,36.905,36.82,36.8697,17894,0
+DNOV.US,D,20230831,000000,36.88,36.97,36.86,36.8925,5523,0
+DNOV.US,D,20230901,000000,36.94,37,36.85,36.927,3641,0
+DNOV.US,D,20230905,000000,36.88,36.9251,36.82,36.8486,3296,0
+DNOV.US,D,20230906,000000,36.79,36.79,36.52,36.6734,28410,0
+DNOV.US,D,20230907,000000,36.48,36.63,36.47,36.6173,20665,0
+DNOV.US,D,20230908,000000,36.66,36.74,36.6,36.6378,11313,0
+DNOV.US,D,20230911,000000,36.75,36.82,36.73,36.8124,8079,0
+DNOV.US,D,20230912,000000,36.7498,36.82,36.67,36.6898,22266,0
+DNOV.US,D,20230913,000000,36.67,36.78,36.67,36.73,163111,0
+DNOV.US,D,20230914,000000,36.84,37.01,36.84,36.9682,4250,0
+DNOV.US,D,20230915,000000,36.8,36.8,36.625,36.65,7465,0
+DNOV.US,D,20230918,000000,36.6791,36.73,36.66,36.66,4899,0
+DNOV.US,D,20230919,000000,36.67,36.67,36.4304,36.6075,14831,0
+DNOV.US,D,20230920,000000,36.7294,36.7294,36.37,36.3727,18547,0
+DNOV.US,D,20230921,000000,36.04,36.05,35.8484,35.8484,48299,0
+DNOV.US,D,20230922,000000,35.86,36.01,35.74,35.74,3618,0
+DNOV.US,D,20230925,000000,35.64,35.85,35.64,35.85,4503,0
+DNOV.US,D,20230926,000000,35.5121,35.53,35.37,35.4,10660,0
+DNOV.US,D,20230927,000000,35.42,35.4864,35.31,35.38,16455,0
+DNOV.US,D,20230928,000000,35.38,35.6437,35.36,35.5848,13648,0
+DNOV.US,D,20230929,000000,35.73,35.785,35.43,35.48,45943,0
+DNOV.US,D,20231002,000000,35.54,35.54,35.32,35.4864,7530,0
+DNOV.US,D,20231003,000000,35.4,35.4,34.96,35.0319,14623,0
+DNOV.US,D,20231004,000000,35.0719,35.3366,34.99,35.3366,4868,0
+DNOV.US,D,20231005,000000,35.027,35.305,35.027,35.2653,17608,0
+DNOV.US,D,20231006,000000,35.1,35.74,35.1,35.6833,15716,0
+DNOV.US,D,20231009,000000,35.54,35.9023,35.54,35.8686,14591,0
+DNOV.US,D,20231010,000000,36.05,36.21,36.0114,36.0114,10747,0
+DNOV.US,D,20231011,000000,36.11,36.16,35.95,36.16,10763,0
+DNOV.US,D,20231012,000000,36.16,36.23,35.82,35.994,3481,0
+DNOV.US,D,20231013,000000,35.91,35.91,35.7701,35.8252,1251,0
+DNOV.US,D,20231016,000000,36.204,36.26,36.1565,36.24,67362,0
+DNOV.US,D,20231017,000000,36.05,36.3099,36.05,36.1776,3934,0
+DNOV.US,D,20231018,000000,36.03,36.03,35.7295,35.7295,25036,0
+DNOV.US,D,20231019,000000,35.73,35.76,35.4,35.43,2868,0
+DNOV.US,D,20231020,000000,35.1101,35.2286,34.99,35.0305,9894,0
+DNOV.US,D,20231023,000000,34.75,35.17,34.75,34.9364,4070,0
+DNOV.US,D,20231024,000000,35.17,35.26,34.992,35.249,325255,0
+DNOV.US,D,20231025,000000,34.92,35.01,34.6513,34.6892,837746,0
+DNOV.US,D,20231026,000000,34.482,34.4919,34.2876,34.2876,9475,0
+DNOV.US,D,20231027,000000,34.37,34.37,34.03,34.08,10433,0
+DNOV.US,D,20231030,000000,34.4663,34.53,34.25,34.5007,9781,0
+DNOV.US,D,20231031,000000,34.49,34.715,34.49,34.7134,30854,0
+DNOV.US,D,20231101,000000,34.9996,35.0835,34.78,35.0835,5011,0
+DNOV.US,D,20231102,000000,35.4002,35.75,35.4002,35.75,10583,0
+DNOV.US,D,20231103,000000,35.87,36.16,35.87,36.0762,14071,0
+DNOV.US,D,20231106,000000,36.1406,36.1599,35.96,36.1004,18387,0
+DNOV.US,D,20231107,000000,36.1623,36.28,36.1601,36.2129,12505,0
+DNOV.US,D,20231108,000000,36.22,36.2804,36.11,36.24,6485,0
+DNOV.US,D,20231109,000000,36.31,36.31,35.905,35.95,5300,0
+DNOV.US,D,20231110,000000,36.06,36.5369,36.06,36.5369,8649,0
+DNOV.US,D,20231113,000000,36.37,36.59,36.36,36.515,15692,0
+DNOV.US,D,20231114,000000,37.2101,37.2899,37.16,37.2007,31156,0
+DNOV.US,D,20231115,000000,37.27,37.4308,37.23,37.24,26887,0
+DNOV.US,D,20231116,000000,37.26,37.3999,37.2,37.3,377953,0
+DNOV.US,D,20231117,000000,37.3692,37.44,37.2501,37.34,288893,0
+DNOV.US,D,20231120,000000,37.51,37.6185,37.4085,37.58,166417,0
+DNOV.US,D,20231121,000000,37.55,37.56,37.4,37.54,497063,0
+DNOV.US,D,20231122,000000,37.65,37.65,37.55,37.57,435476,0
+DNOV.US,D,20231124,000000,37.62,37.65,37.5618,37.65,42408,0
+DNOV.US,D,20231127,000000,37.54,37.64,37.54,37.573,60745,0
+DNOV.US,D,20231128,000000,37.62,37.7,37.542,37.6,46787,0
+DNOV.US,D,20231129,000000,37.7,37.745,37.5901,37.6157,69573,0
+DNOV.US,D,20231130,000000,37.59,37.6815,37.5501,37.6815,40579,0
+DNOV.US,D,20231201,000000,37.68,37.89,37.661,37.86,199691,0
+DNOV.US,D,20231204,000000,37.64,37.74,37.5701,37.7181,36824,0
+DNOV.US,D,20231205,000000,37.7,37.77,37.639,37.69,46740,0
+DNOV.US,D,20231206,000000,37.79,37.79,37.65,37.67,38428,0
+DNOV.US,D,20231207,000000,37.76,37.84,37.75,37.8,24456,0
+DNOV.US,D,20231208,000000,37.8,37.93,37.76,37.9002,28152,0
+DNOV.US,D,20231211,000000,37.82,38,37.82,38,23398,0
+DNOV.US,D,20231212,000000,37.93,38.1,37.93,38.1,45578,0
+DNOV.US,D,20231213,000000,38.09,38.409,38.078,38.3649,29653,0
+DNOV.US,D,20231214,000000,38.42,38.4999,38.31,38.45,36306,0
+DNOV.US,D,20231215,000000,38.45,38.4899,38.35,38.47,30651,0
+DNOV.US,D,20231218,000000,38.53,38.56,38.46,38.54,396267,0
+DNOV.US,D,20231219,000000,38.51,38.61,38.51,38.5816,28554,0
+DNOV.US,D,20231220,000000,38.58,38.66,38.3456,38.3456,21008,0
+DNOV.US,D,20231221,000000,38.47,38.4794,38.36,38.471,39055,0
+DNOV.US,D,20231222,000000,38.5952,38.6,38.48,38.5598,3209,0
+DNOV.US,D,20231226,000000,38.55,38.66,38.55,38.6452,6411,0
+DNOV.US,D,20231227,000000,38.68,38.7,38.6,38.6619,7448,0
+DNOV.US,D,20231228,000000,38.74,38.75,38.68,38.71,20142,0
+DNOV.US,D,20231229,000000,38.71,38.74,38.55,38.7199,20091,0
+DNOV.US,D,20240102,000000,38.52,38.61,38.49,38.56,14948,0
+DNOV.US,D,20240103,000000,38.43,38.49,38.3882,38.3882,22520,0
+DNOV.US,D,20240104,000000,38.425,38.45,38.35,38.36,5824,0
+DNOV.US,D,20240105,000000,38.31,38.438,38.3,38.3922,13417,0
+DNOV.US,D,20240108,000000,38.47,38.6537,38.47,38.6537,3505,0
+DNOV.US,D,20240109,000000,38.57,38.6804,38.55,38.6416,3363,0
+DNOV.US,D,20240110,000000,38.6782,38.79,38.67,38.79,5542,0
+DNOV.US,D,20240111,000000,38.6776,38.7631,38.6776,38.7631,5972,0
+DNOV.US,D,20240112,000000,38.88,38.88,38.7429,38.84,2384,0
+DNOV.US,D,20240116,000000,38.69,38.76,38.66,38.6974,13624,0
+DNOV.US,D,20240117,000000,38.5607,38.5943,38.53,38.5943,16667,0
+DNOV.US,D,20240118,000000,38.6301,38.7905,38.6301,38.7905,5945,0
+DNOV.US,D,20240119,000000,38.835,39.05,38.835,39.0292,5273,0
+DNOV.US,D,20240122,000000,39.1,39.11,39.03,39.11,12518,0
+DNOV.US,D,20240123,000000,39.06,39.14,39.05,39.13,8839,0
+DNOV.US,D,20240124,000000,39.19,39.28,39.1577,39.1577,10268,0
+DNOV.US,D,20240125,000000,39.18,39.2544,39.15,39.2271,7079,0
+DNOV.US,D,20240126,000000,39.23,39.25,39.19,39.19,8663,0
+DNOV.US,D,20240129,000000,39.22,39.35,39.1901,39.3375,17088,0
+DNOV.US,D,20240130,000000,39.37,39.37,39.21,39.3,121632,0
+DNOV.US,D,20240131,000000,39.1501,39.205,39.02,39.02,8459,0
+DNOV.US,D,20240201,000000,38.97,39.26,38.97,39.24,9450,0
+DNOV.US,D,20240202,000000,39.27,39.48,39.27,39.444,7886,0
+DNOV.US,D,20240205,000000,39.31,39.42,39.31,39.37,2691,0
+DNOV.US,D,20240206,000000,39.41,39.41,39.35,39.4,28426,0
+DNOV.US,D,20240207,000000,39.52,39.59,39.5101,39.5604,19308,0
+DNOV.US,D,20240208,000000,39.56,39.59,39.53,39.5609,3006,0
+DNOV.US,D,20240209,000000,39.594,39.66,39.594,39.6502,18117,0
+DNOV.US,D,20240212,000000,39.66,39.71,39.6,39.6,7706,0
+DNOV.US,D,20240213,000000,39.36,39.4414,39.3101,39.3841,12168,0
+DNOV.US,D,20240214,000000,39.526,39.5652,39.45,39.5652,12271,0
+DNOV.US,D,20240215,000000,39.58,39.68,39.5401,39.68,35763,0
+DNOV.US,D,20240216,000000,39.69,39.69,39.5816,39.5942,9152,0
+DNOV.US,D,20240220,000000,39.58,39.58,39.4593,39.4918,27328,0
+DNOV.US,D,20240221,000000,39.48,39.5399,39.4108,39.5399,8171,0
+DNOV.US,D,20240222,000000,39.75,39.87,39.73,39.81,20141,0
+DNOV.US,D,20240223,000000,39.9,39.9,39.8161,39.84,11713,0
+DNOV.US,D,20240226,000000,39.84,39.87,39.7801,39.8,14197,0
+DNOV.US,D,20240227,000000,39.788,39.86,39.7703,39.8502,6972,0
+DNOV.US,D,20240228,000000,39.77,39.86,39.77,39.8141,9934,0
+DNOV.US,D,20240229,000000,39.84,39.909,39.8001,39.909,17868,0
+DNOV.US,D,20240301,000000,39.89,40.0043,39.89,39.98,6206,0
+DNOV.US,D,20240304,000000,39.94,40.02,39.94,39.95,13456,0
+DNOV.US,D,20240305,000000,39.89,39.89,39.7672,39.8264,9105,0
+DNOV.US,D,20240306,000000,39.86,39.9451,39.86,39.911,4203,0
+DNOV.US,D,20240307,000000,40.04,40.045,40,40.0411,2818,0
+DNOV.US,D,20240308,000000,40.03,40.18,39.9001,39.9699,7623,0
+DNOV.US,D,20240311,000000,39.8549,39.955,39.8549,39.9391,24615,0
+DNOV.US,D,20240312,000000,40,40.08,39.98,40.03,10885,0
+DNOV.US,D,20240313,000000,40.02,40.094,40.02,40.06,16519,0
+DNOV.US,D,20240314,000000,40.04,40.0542,39.96,40,98138,0
+DNOV.US,D,20240315,000000,39.94,39.95,39.9,39.9101,31779,0
+DNOV.US,D,20240318,000000,40.07,40.105,40.03,40.0472,29547,0
+DNOV.US,D,20240319,000000,40.004,40.1433,39.98,40.1433,16681,0
+DNOV.US,D,20240320,000000,40.14,40.2522,40.12,40.2522,13721,0
+DNOV.US,D,20240321,000000,40.31,40.3399,40.28,40.3095,27881,0
+DNOV.US,D,20240322,000000,40.3148,40.3148,40.2701,40.3143,5398,0
+DNOV.US,D,20240325,000000,40.26,40.3089,40.26,40.2716,4267,0
+DNOV.US,D,20240326,000000,40.28,40.31,40.24,40.24,5801,0
+DNOV.US,D,20240327,000000,40.27,40.33,40.2601,40.33,8995,0
+DNOV.US,D,20240328,000000,40.38,40.3943,40.351,40.3943,4371,0
+DNOV.US,D,20240401,000000,40.37,40.4,40.31,40.375,130305,0
+DNOV.US,D,20240402,000000,40.19,40.2518,40.18,40.24,29602,0
+DNOV.US,D,20240403,000000,40.26,40.34,40.22,40.32,30773,0
+DNOV.US,D,20240404,000000,40.3401,40.4,40.0914,40.11,10093,0
+DNOV.US,D,20240405,000000,40.2677,40.33,40.23,40.23,2944,0
+DNOV.US,D,20240408,000000,40.28,40.3299,40.25,40.28,7811,0
+DNOV.US,D,20240409,000000,40.269,40.27,40.24,40.27,2663,0
+DNOV.US,D,20240410,000000,40.15,40.175,40.09,40.15,3931,0
+DNOV.US,D,20240411,000000,40.18,40.2776,40.12,40.25,2869,0
+DNOV.US,D,20240412,000000,40.15,40.15,39.98,40.02,4612,0
+DNOV.US,D,20240415,000000,40.16,40.185,39.83,39.8716,12398,0
+DNOV.US,D,20240416,000000,39.81,39.88,39.81,39.8702,1346,0
+DNOV.US,D,20240417,000000,39.98,39.98,39.77,39.77,1643,0
+DNOV.US,D,20240418,000000,39.89,39.89,39.7201,39.7438,806,0
+DNOV.US,D,20240419,000000,39.75,39.77,39.56,39.56,4835,0
+DNOV.US,D,20240422,000000,39.7211,39.8851,39.65,39.7909,12140,0
+DNOV.US,D,20240423,000000,39.9125,40.0599,39.9125,40.0163,1947,0
+DNOV.US,D,20240424,000000,40.03,40.05,39.93,40.05,34535,0
+DNOV.US,D,20240425,000000,39.76,39.98,39.76,39.9726,2907,0
+DNOV.US,D,20240426,000000,40.1518,40.1837,40.15,40.16,8903,0
+DNOV.US,D,20240429,000000,40.22,40.23,40.14,40.1955,2962,0
+DNOV.US,D,20240430,000000,40.16,40.16,39.9805,39.9805,7570,0
+DNOV.US,D,20240501,000000,39.91,40.09,39.88,39.9147,1464,0
+DNOV.US,D,20240502,000000,39.87,40.085,39.87,40.02,4327,0
+DNOV.US,D,20240503,000000,40.24,40.31,40.21,40.29,6557,0
+DNOV.US,D,20240506,000000,40.35,40.4602,40.34,40.4602,7070,0
+DNOV.US,D,20240507,000000,40.46,40.5699,40.46,40.5095,7394,0
+DNOV.US,D,20240508,000000,40.42,40.51,40.42,40.51,2041,0
+DNOV.US,D,20240509,000000,40.49,40.61,40.49,40.5805,3678,0
+DNOV.US,D,20240510,000000,40.63,40.6586,40.6,40.6586,2122,0
+DNOV.US,D,20240513,000000,40.655,40.66,40.62,40.6309,1609,0
+DNOV.US,D,20240514,000000,40.64,40.7246,40.63,40.7246,17712,0
+DNOV.US,D,20240515,000000,40.74,40.88,40.74,40.87,50198,0
+DNOV.US,D,20240516,000000,40.85,40.94,40.85,40.8854,66533,0
+DNOV.US,D,20240517,000000,40.86,40.94,40.85,40.9148,15796,0
+DNOV.US,D,20240520,000000,40.9772,40.9772,40.9346,40.9346,1504,0
+DNOV.US,D,20240521,000000,40.88,40.9789,40.88,40.9789,5070,0
+DNOV.US,D,20240522,000000,40.98,41,40.9,40.9357,10307,0
+DNOV.US,D,20240523,000000,40.915,40.915,40.8207,40.8676,2305,0
+DNOV.US,D,20240524,000000,40.9,41.01,40.9,40.9804,8725,0
+DNOV.US,D,20240528,000000,40.97,41,40.966,40.966,3248,0
+DNOV.US,D,20240529,000000,40.88,40.95,40.88,40.9002,4919,0
+DNOV.US,D,20240530,000000,40.83,40.91,40.8,40.8334,7502,0
+DNOV.US,D,20240531,000000,40.85,40.95,40.73,40.95,9702,0
+DNOV.US,D,20240603,000000,40.98,41,40.86,40.9656,16938,0
+DNOV.US,D,20240604,000000,41.1599,41.1599,40.9,40.9784,1887,0
+DNOV.US,D,20240605,000000,41.02,41.14,40.99,41.14,5773,0
+DNOV.US,D,20240606,000000,41.12,41.1273,41.0883,41.1273,621,0
+DNOV.US,D,20240607,000000,41.15,41.17,41.12,41.1345,5171,0
+DNOV.US,D,20240610,000000,41.0901,41.18,41.0901,41.1601,5550,0
+DNOV.US,D,20240611,000000,41.11,41.2099,41.1,41.1838,4898,0
+DNOV.US,D,20240612,000000,41.2992,41.32,41.23,41.3118,33383,0
+DNOV.US,D,20240613,000000,41.29,41.3212,41.25,41.3212,4610,0
+DNOV.US,D,20240614,000000,41.3199,41.3199,41.24,41.2939,4207,0
+DNOV.US,D,20240617,000000,41.25,41.4,41.25,41.3102,13324,0
+DNOV.US,D,20240618,000000,41.35,41.4,41.33,41.4,27941,0
+DNOV.US,D,20240620,000000,41.35,41.3999,41.3006,41.352,24796,0
+DNOV.US,D,20240621,000000,41.345,41.38,41.33,41.3522,11904,0
+DNOV.US,D,20240624,000000,41.3,41.41,41.3,41.3499,25708,0
+DNOV.US,D,20240625,000000,41.39,41.39,41.3305,41.37,23634,0
+DNOV.US,D,20240626,000000,41.37,41.4054,41.35,41.3801,1836,0
+DNOV.US,D,20240627,000000,41.42,41.42,41.38,41.42,28121,0
+DNOV.US,D,20240628,000000,41.5099,41.5099,41.4,41.4203,16062,0
+DNOV.US,D,20240701,000000,41.45,41.47,41.3713,41.4691,22517,0
+DNOV.US,D,20240702,000000,41.46,41.505,41.44,41.505,8513,0
+DNOV.US,D,20240703,000000,41.51,41.5539,41.51,41.53,4331,0
+DNOV.US,D,20240705,000000,41.54,41.5999,41.54,41.5777,2352,0
+DNOV.US,D,20240708,000000,41.6069,41.61,41.58,41.59,2080,0
+DNOV.US,D,20240709,000000,41.6999,41.6999,41.6,41.615,3788,0
+DNOV.US,D,20240710,000000,41.635,41.69,41.6001,41.685,150776,0
+DNOV.US,D,20240711,000000,41.63,41.65,41.61,41.65,3773,0
+DNOV.US,D,20240712,000000,41.64,41.74,41.64,41.7052,7956,0
+DNOV.US,D,20240715,000000,41.7,41.725,41.69,41.723,77422,0
+DNOV.US,D,20240716,000000,41.71,41.755,41.71,41.755,2858,0
+DNOV.US,D,20240717,000000,41.76,41.76,41.63,41.67,15395,0
+DNOV.US,D,20240718,000000,41.63,41.63,41.5,41.57,175977,0
+DNOV.US,D,20240719,000000,41.56,41.5832,41.522,41.54,81316,0
+DNOV.US,D,20240722,000000,41.63,41.6799,41.63,41.674,3233,0
+DNOV.US,D,20240723,000000,41.6816,41.6816,41.67,41.676,868,0
+DNOV.US,D,20240724,000000,41.53,41.5332,41.42,41.4503,3976,0
+DNOV.US,D,20240725,000000,41.38,41.4193,41.38,41.4193,260,0
+DNOV.US,D,20240726,000000,41.5,41.5441,41.5,41.5441,1533,0
+DNOV.US,D,20240729,000000,41.62,41.62,41.55,41.582,2287,0
+DNOV.US,D,20240730,000000,41.58,41.58,41.4601,41.543,1625,0
+DNOV.US,D,20240731,000000,41.66,41.71,41.64,41.6746,13245,0
+DNOV.US,D,20240801,000000,41.6601,41.678,41.4301,41.5137,7291,0
+DNOV.US,D,20240802,000000,41.27,41.305,41.08,41.19,21502,0
+DNOV.US,D,20240805,000000,40.11,40.8599,40.11,40.6,27572,0
+DNOV.US,D,20240806,000000,40.83,41.05,40.83,40.9806,1937,0
+DNOV.US,D,20240807,000000,41.21,41.21,40.839,40.8557,11057,0
+DNOV.US,D,20240808,000000,41.0139,41.21,40.97,41.1884,7898,0
+DNOV.US,D,20240809,000000,41.26,41.3713,41.24,41.3713,2859,0
+DNOV.US,D,20240812,000000,41.33,41.437,41.33,41.3893,1848,0
+DNOV.US,D,20240813,000000,41.45,41.5993,41.45,41.5993,14671,0
+DNOV.US,D,20240814,000000,41.59,41.707,41.59,41.707,10532,0
+DNOV.US,D,20240815,000000,41.75,41.8296,41.75,41.8296,5514,0
+DNOV.US,D,20240816,000000,41.85,41.8597,41.8302,41.8597,1119,0
+DNOV.US,D,20240819,000000,41.85,41.935,41.85,41.935,1256,0
+DNOV.US,D,20240820,000000,41.95,41.95,41.88,41.9148,4057,0
+DNOV.US,D,20240821,000000,41.89,41.93,41.89,41.93,12963,0
+DNOV.US,D,20240822,000000,41.33,41.88,41.33,41.8652,3677,0
+DNOV.US,D,20240823,000000,41.9,41.9649,41.9,41.9649,5497,0
+DNOV.US,D,20240826,000000,41.9819,41.9819,41.92,41.9751,3943,0
+DNOV.US,D,20240827,000000,41.92,41.9901,41.92,41.9901,3143,0
+DNOV.US,D,20240828,000000,41.93,41.9378,41.88,41.9343,4718,0
+DNOV.US,D,20240829,000000,41.94,41.99,41.94,41.9738,660,0
+DNOV.US,D,20240830,000000,41.99,42.1099,41.99,42.0652,1240,0
+DNOV.US,D,20240903,000000,41.97,42,41.81,41.8358,1668,0
+DNOV.US,D,20240904,000000,41.83,41.89,41.78,41.8505,6865,0
+DNOV.US,D,20240905,000000,41.82,41.88,41.79,41.87,6183,0
+DNOV.US,D,20240906,000000,41.88,41.88,41.6974,41.6974,744,0
+DNOV.US,D,20240909,000000,41.79,41.835,41.79,41.831,3017,0
+DNOV.US,D,20240910,000000,41.89,41.9048,41.83,41.9048,7915,0
+DNOV.US,D,20240911,000000,41.71,42.0018,41.71,42.0018,5107,0
+DNOV.US,D,20240912,000000,42.04,42.06,42.0311,42.0468,1608,0
+DNOV.US,D,20240913,000000,42.1,42.1202,42.1,42.1202,501,0
+DNOV.US,D,20240916,000000,42.1093,42.1251,42.1093,42.1251,3022,0
+DNOV.US,D,20240917,000000,42.1617,42.17,42.1001,42.1488,2493,0
+DNOV.US,D,20240918,000000,42.1389,42.16,42.1206,42.1466,3218,0
+DNOV.US,D,20240919,000000,42.2243,42.27,42.2001,42.2352,4500,0
+DNOV.US,D,20240920,000000,42.245,42.29,42.245,42.2509,1646,0
+DNOV.US,D,20240923,000000,42.24,42.28,42.24,42.2648,1576,0
+DNOV.US,D,20240924,000000,42.26,42.2992,42.255,42.2992,3258,0
+DNOV.US,D,20240925,000000,42.27,42.32,42.2515,42.3005,4951,0
+DNOV.US,D,20240926,000000,42.3155,42.3155,42.28,42.3152,4961,0
+DNOV.US,D,20240927,000000,42.31,42.33,42.31,42.3198,1741,0
+DNOV.US,D,20240930,000000,42.32,42.35,42.17,42.17,5528,0
+DNOV.US,D,20241001,000000,42.24,42.32,42.24,42.2893,1425,0
+DNOV.US,D,20241002,000000,42.23,42.32,42.23,42.295,6368,0
+DNOV.US,D,20241003,000000,42.27,42.2834,42.242,42.2834,13158,0
+DNOV.US,D,20241004,000000,42.29,42.3606,42.29,42.3551,3307,0
+DNOV.US,D,20241007,000000,42.29,42.3234,42.29,42.3098,1361,0
+DNOV.US,D,20241008,000000,42.31,42.3642,42.31,42.3642,6954,0
+DNOV.US,D,20241009,000000,42.36,42.4049,42.36,42.4048,1786,0
+DNOV.US,D,20241010,000000,42.37,42.41,42.36,42.41,4298,0
+DNOV.US,D,20241011,000000,42.4,42.48,42.4,42.445,30043,0
+DNOV.US,D,20241014,000000,42.48975,42.5,42.4201,42.47,3432,0
+DNOV.US,D,20241015,000000,42.44,42.46,42.44,42.44,887,0
+DNOV.US,D,20241016,000000,42.5,42.51,42.44,42.4851,1314,0
+DNOV.US,D,20241017,000000,42.5039,42.5039,42.46,42.46,2758,0
+DNOV.US,D,20241018,000000,42.48,42.58,42.48,42.5,4816,0
+DNOV.US,D,20241021,000000,42.5,42.58,42.4901,42.5398,17141,0
+DNOV.US,D,20241022,000000,42.51,42.59,42.5001,42.5495,1758,0
+DNOV.US,D,20241023,000000,42.5999,42.5999,42.5,42.5352,7699,0
+DNOV.US,D,20241024,000000,42.53,42.54,42.52,42.5201,3717,0
+DNOV.US,D,20241025,000000,42.54,42.56,42.54,42.56,1134,0
+DNOV.US,D,20241028,000000,42.56,42.58,42.54,42.55,11067,0
+DNOV.US,D,20241029,000000,41.96,42.6099,41.96,42.5746,18279,0
+DNOV.US,D,20241030,000000,42.57,42.63,42.57,42.6094,1379,0
+DNOV.US,D,20241031,000000,42.54,42.6299,42.53,42.5744,3022,0
+DNOV.US,D,20241101,000000,42.6499,42.6499,42.56,42.6239,9603,0
+DNOV.US,D,20241104,000000,42.6327,42.6327,42.5601,42.5998,4425,0
+DNOV.US,D,20241105,000000,42.57,42.6279,42.56,42.615,2457,0
+DNOV.US,D,20241106,000000,42.65,42.6679,42.6001,42.62,19823,0
+DNOV.US,D,20241107,000000,42.62,42.7199,42.62,42.6699,10249,0
+DNOV.US,D,20241108,000000,42.66,42.7499,42.6518,42.715,3394,0
+DNOV.US,D,20241111,000000,42.685,42.7399,42.6436,42.6771,88084,0
+DNOV.US,D,20241112,000000,42.74,42.74,42.6417,42.66,14600,0
+DNOV.US,D,20241113,000000,42.71,42.739,42.64,42.66,24382,0
+DNOV.US,D,20241114,000000,42.74,42.74,42.08,42.7148,83697,0
+DNOV.US,D,20241115,000000,42.73,42.77,42.67,42.7267,165439,0
+DNOV.US,D,20241118,000000,42.7,42.875393,42.69,42.835,243888,0
+DNOV.US,D,20241119,000000,42.63,42.92,42.61,42.84,176244,0
+DNOV.US,D,20241120,000000,42.83,42.8683,42.6695,42.8683,120168,0
+DNOV.US,D,20241121,000000,43.02,43.03,42.72,42.99,116006,0
+DNOV.US,D,20241122,000000,43.0499,43.085,42.97,43.045,575377,0
+DNOV.US,D,20241125,000000,43.22,43.26,43.04,43.14,111577,0
+DNOV.US,D,20241126,000000,43.19,43.26,43.15,43.26,57335,0
+DNOV.US,D,20241127,000000,43.25,43.25,43.11,43.1921,67489,0
+DNOV.US,D,20241129,000000,43.24,43.3699,43.24,43.34,19907,0
+DNOV.US,D,20241202,000000,43.35,43.4,43.31,43.37,203532,0
+DNOV.US,D,20241203,000000,43.34,43.56,43.32,43.41,110505,0
+DNOV.US,D,20241204,000000,43.46,43.51,43.4299,43.4931,34998,0
+DNOV.US,D,20241205,000000,43.54,43.54,43.465,43.49,25765,0
+DNOV.US,D,20241206,000000,43.5568,43.578,43.45,43.54,24365,0
+DNOV.US,D,20241209,000000,43.505,43.51,43.3981,43.4,44757,0
+DNOV.US,D,20241210,000000,43.43,43.51,43.3,43.37,20975,0
+DNOV.US,D,20241211,000000,43.47,43.54,43.4676,43.51,31065,0
+DNOV.US,D,20241212,000000,43.44,43.48,43.4,43.4306,45451,0
+DNOV.US,D,20241213,000000,43.45,43.52,43.355,43.42,18676,0
+DNOV.US,D,20241216,000000,43.45,43.56,43.44,43.44,11776,0
+DNOV.US,D,20241217,000000,43.37,43.4382,43.3501,43.38,41300,0
+DNOV.US,D,20241218,000000,43.43,43.4799,42.79,42.79,33093,0
+DNOV.US,D,20241219,000000,43,43.02,42.71,42.71,14103,0
+DNOV.US,D,20241220,000000,42.75,43.14,42.72,43.09,43086,0
+DNOV.US,D,20241223,000000,43.09,43.23,42.98,43.18,17134,0
+DNOV.US,D,20241224,000000,43.3499,43.403,43.3,43.403,881,0
+DNOV.US,D,20241226,000000,43.36,43.46,43.3475,43.46,4463,0
+DNOV.US,D,20241227,000000,43.31,43.31,43.09,43.184,6195,0
+DNOV.US,D,20241230,000000,42.87,43.09,42.84,42.98,17091,0
+DNOV.US,D,20241231,000000,43.1099,43.1099,42.83,42.8664,5358,0
+DNOV.US,D,20250102,000000,43.21,43.21,42.6716,42.79,41004,0
+DNOV.US,D,20250103,000000,42.91,43.17,42.91,43.17,22787,0
+DNOV.US,D,20250106,000000,43.2501,43.41,43.2,43.27,13552,0
+DNOV.US,D,20250107,000000,43.185,43.1899,42.93,42.985,5506,0
+DNOV.US,D,20250108,000000,42.96,43.04,42.89,42.99,7940,0
+DNOV.US,D,20250110,000000,42.95,42.95,42.61,42.68,2922,0
+DNOV.US,D,20250113,000000,42.55,42.69,42.47,42.69,6339,0
+DNOV.US,D,20250114,000000,42.76,42.81,42.6,42.71,4728,0
+DNOV.US,D,20250115,000000,43.1,43.2499,43.05,43.14,17113,0
+DNOV.US,D,20250116,000000,43.14,43.2052,43.1,43.1,8342,0
+DNOV.US,D,20250117,000000,43.33,43.4299,43.32,43.32,12235,0
+DNOV.US,D,20250121,000000,43.41,43.5432,43.33,43.52,20131,0
+DNOV.US,D,20250122,000000,43.63,43.71,43.63,43.64,4988,0
+DNOV.US,D,20250123,000000,43.64,43.75,43.63,43.75,11680,0
+DNOV.US,D,20250124,000000,43.79,43.8352,43.7,43.72,5402,0
+DNOV.US,D,20250127,000000,43.37,43.43,43.31,43.42,23786,0
+DNOV.US,D,20250128,000000,43.39,43.68,43.39,43.6415,8949,0
+DNOV.US,D,20250129,000000,43.575981,43.61,43.46,43.552,13815,0
+DNOV.US,D,20250130,000000,43.66,43.68,43.5039,43.6656,18239,0
+DNOV.US,D,20250131,000000,43.8,43.8,43.5529,43.5529,4439,0
+DNOV.US,D,20250203,000000,43.23,43.44,43.11,43.36,6053,0
+DNOV.US,D,20250204,000000,43.43,43.5699,43.41,43.5699,9877,0
+DNOV.US,D,20250205,000000,43.5,43.6399,43.46,43.63,16289,0
+DNOV.US,D,20250206,000000,43.67,43.7439,43.63,43.7439,6620,0
+DNOV.US,D,20250207,000000,43.775,43.7836,43.5,43.54,16500,0
+DNOV.US,D,20250210,000000,43.65,43.67,43.64,43.64,2266,0
+DNOV.US,D,20250211,000000,43.66,43.6996,43.55,43.65,6606,0
+DNOV.US,D,20250212,000000,43.52,43.66,43.42,43.66,11851,0
+DNOV.US,D,20250213,000000,43.65,43.8599,43.6401,43.8408,17284,0
+DNOV.US,D,20250214,000000,43.91,43.91,43.8405,43.8747,4090,0
+DNOV.US,D,20250218,000000,43.8645,43.88,43.82,43.88,7504,0
+DNOV.US,D,20250219,000000,43.9399,44,43.84,43.979,5922,0
+DNOV.US,D,20250220,000000,43.82,43.91,43.82,43.9097,3163,0
+DNOV.US,D,20250221,000000,43.9209,43.9209,43.5384,43.5384,5370,0
+DNOV.US,D,20250224,000000,43.54,43.6082,43.43,43.51,17955,0
+DNOV.US,D,20250225,000000,43.36,43.3731,43.16,43.3272,3845,0
+DNOV.US,D,20250226,000000,43.42,43.5372,43.27,43.3524,20565,0
+DNOV.US,D,20250227,000000,43.38,43.38,42.9209,43,6554,0
+DNOV.US,D,20250228,000000,43.095,43.3208,42.88,43.3208,15337,0
+DNOV.US,D,20250303,000000,43.26,43.46,42.7697,42.815,127969,0
+DNOV.US,D,20250304,000000,42.636694,42.95,42.43,42.6391,23700,0
+DNOV.US,D,20250305,000000,42.72,42.9499,42.4864,42.9187,5296,0
+DNOV.US,D,20250306,000000,42.62,42.71,42.38,42.53,6059,0
+DNOV.US,D,20250307,000000,42.58,42.6317,42.29,42.6317,18527,0
+DNOV.US,D,20250310,000000,42.28,42.28,41.79,41.9201,3520,0
+DNOV.US,D,20250311,000000,41.9,42.03,41.78,41.7901,4945,0
+DNOV.US,D,20250312,000000,41.8801,41.9885,41.83,41.85,9996,0
+DNOV.US,D,20250313,000000,41.73,41.9,41.4801,41.548,2723,0
+DNOV.US,D,20250314,000000,41.81,42.04,41.81,42.04,13151,0
+DNOV.US,D,20250317,000000,42.11,42.32,42.03,42.2099,23786,0
+DNOV.US,D,20250318,000000,41.95,42.04,41.87,41.97,6895,0
+DNOV.US,D,20250319,000000,42.04,42.27,42.04,42.1767,5641,0
+DNOV.US,D,20250320,000000,42.01,42.32,42.01,42.1302,11747,0
+DNOV.US,D,20250321,000000,41.99,42.1363,41.9,42.1363,4677,0
+DNOV.US,D,20250324,000000,42.47,42.5746,42.416,42.5746,7015,0
+DNOV.US,D,20250325,000000,42.56,42.63,42.53,42.5987,17948,0
+DNOV.US,D,20250326,000000,42.51,42.55,42.2909,42.3239,4203,0
+DNOV.US,D,20250327,000000,42.31,42.38,42.21,42.2665,5906,0
+DNOV.US,D,20250328,000000,42.18,42.18,41.75,41.81,7013,0
+DNOV.US,D,20250331,000000,41.57,41.917,41.57,41.917,11810,0
+DNOV.US,D,20250401,000000,41.77,42.0501,41.77,41.9962,7478,0
+DNOV.US,D,20250402,000000,42.0338,42.23,41.999,42.1758,7421,0
+DNOV.US,D,20250403,000000,41.5299,41.5599,39,41.0946,61171,0
+DNOV.US,D,20250404,000000,40.35,40.5,39.89,39.89,38655,0
+DNOV.US,D,20250407,000000,39.17,40.515,39.17,39.9109,27111,0
+DNOV.US,D,20250408,000000,40.56,40.59,39.39,39.59,13435,0
+DNOV.US,D,20250409,000000,39.61,41.3814,39.49,41.3814,27528,0
+DNOV.US,D,20250410,000000,40.88,40.88,40.0701,40.58,24655,0
+DNOV.US,D,20250411,000000,40.73,41.04,40.577,40.96,16568,0
+DNOV.US,D,20250414,000000,41.5,41.5,41.08,41.2021,5772,0
+DNOV.US,D,20250415,000000,41.38,41.38,41.08,41.162,9590,0
+DNOV.US,D,20250416,000000,41,41,40.5101,40.6808,7192,0
+DNOV.US,D,20250417,000000,40.8099,40.89,40.6801,40.74,8964,0
+DNOV.US,D,20250421,000000,40.37,40.3995,40.1,40.33,7293,0
+DNOV.US,D,20250422,000000,40.47,40.7699,40.47,40.7611,6641,0
+DNOV.US,D,20250423,000000,41.3499,41.41,41.09,41.1051,4062,0
+DNOV.US,D,20250424,000000,41.37,41.5032,41.343421,41.4889,4576,0
+DNOV.US,D,20250425,000000,41.4789,41.6899,41.472634,41.6899,3057,0
+DNOV.US,D,20250428,000000,41.72,41.72,41.49,41.6866,2040,0
+DNOV.US,D,20250429,000000,41.64,41.8564,41.61,41.8049,1773,0
+DNOV.US,D,20250430,000000,42.0899,42.0899,41.38,41.8825,8989,0
+DNOV.US,D,20250501,000000,42.12,42.1898,42.0192,42.0192,4899,0
+DNOV.US,D,20250502,000000,42.13,42.4399,42.13,42.3393,6719,0
+DNOV.US,D,20250505,000000,42.01,42.37,42.01,42.1855,2916,0
+DNOV.US,D,20250506,000000,42.07,42.1,41.97,42.0466,3556,0
+DNOV.US,D,20250507,000000,42.14,42.1782,41.92,42.1083,12398,0
+DNOV.US,D,20250508,000000,42.14,42.42,42.14,42.2416,6854,0
+DNOV.US,D,20250509,000000,42.191952,42.25,42.191952,42.2116,11223,0
+DNOV.US,D,20250512,000000,42.8222,42.9279,42.76,42.9279,2661,0
+DNOV.US,D,20250513,000000,43.1708,43.215,42.93,43.11,132649,0
+DNOV.US,D,20250514,000000,43.18,43.24,43.11,43.1885,12785,0
+DNOV.US,D,20250515,000000,43.09,43.29,43.08,43.22,7876,0
+DNOV.US,D,20250516,000000,43.31,43.48,43.3,43.4587,26266,0
+DNOV.US,D,20250519,000000,43.33,43.56,43.33,43.56,3538,0
+DNOV.US,D,20250520,000000,43.4,43.48,43.3301,43.3978,4053,0
+DNOV.US,D,20250521,000000,43.2901,43.45,42.9701,43.09,15621,0
+DNOV.US,D,20250522,000000,43.0199,43.15,42.98,43.0295,46942,0
+DNOV.US,D,20250523,000000,42.8,43,42.68,42.875,4224,0
+DNOV.US,D,20250527,000000,43.12,43.399,43.12,43.3498,8139,0
+DNOV.US,D,20250528,000000,43.4,43.4,43.18,43.18,5285,0
+DNOV.US,D,20250529,000000,43.3201,43.39,43.2,43.3111,5953,0
+DNOV.US,D,20250530,000000,43.17,43.36,43.11,43.3475,6968,0
+DNOV.US,D,20250602,000000,43.21,43.4383,43.21,43.4226,5399,0
+DNOV.US,D,20250603,000000,43.4,43.63,43.3815,43.5989,14417,0
+DNOV.US,D,20250604,000000,43.6,43.6,43.5803,43.5803,890,0
+DNOV.US,D,20250605,000000,43.56,43.68,43.37,43.4445,10689,0
+DNOV.US,D,20250606,000000,43.8,43.8,43.67,43.727,10739,0
+DNOV.US,D,20250609,000000,43.6901,43.8,43.6901,43.748,3417,0
+DNOV.US,D,20250610,000000,43.805,43.95,43.76,43.92,4955,0
+DNOV.US,D,20250611,000000,43.95,43.955,43.75,43.8381,6016,0
+DNOV.US,D,20250612,000000,43.82,43.97,43.82,43.97,6990,0
+DNOV.US,D,20250613,000000,43.85,43.85,43.5919,43.6146,2278,0
+DNOV.US,D,20250616,000000,43.855,44,43.855,43.8748,7769,0
+DNOV.US,D,20250617,000000,43.8,43.85,43.6501,43.6915,11358,0
+DNOV.US,D,20250618,000000,43.77,43.84,43.67,43.6843,6240,0
+DNOV.US,D,20250620,000000,43.82,43.82,43.58,43.6115,6027,0
+DNOV.US,D,20250623,000000,43.69,43.9032,43.58,43.9032,12897,0
+DNOV.US,D,20250624,000000,44.1083,44.2107,44.05,44.1834,10612,0
+DNOV.US,D,20250625,000000,44.22,44.27,44.14,44.1726,13071,0
+DNOV.US,D,20250626,000000,44.33,44.4203,44.33,44.4203,1393,0
+DNOV.US,D,20250627,000000,44.475,44.6199,44.31,44.512,12765,0
+DNOV.US,D,20250630,000000,44.58,44.6888,44.5301,44.6888,2449,0
+DNOV.US,D,20250701,000000,44.62,44.7092,44.57,44.6346,10937,0
+DNOV.US,D,20250702,000000,44.6999,44.7528,44.6069,44.7528,8336,0
+DNOV.US,D,20250703,000000,44.86,44.975,44.86,44.959,14703,0
+DNOV.US,D,20250707,000000,44.83,44.88,44.63,44.7539,6378,0
+DNOV.US,D,20250708,000000,44.72,44.82,44.72,44.7544,5377,0
+DNOV.US,D,20250709,000000,44.88,44.909,44.8081,44.909,3451,0
+DNOV.US,D,20250710,000000,44.86,45,44.86,44.9899,6354,0
+DNOV.US,D,20250711,000000,44.84,44.9415,44.84,44.9173,3476,0
+DNOV.US,D,20250714,000000,44.85,44.969,44.85,44.9606,1686,0
+DNOV.US,D,20250715,000000,44.98,45,44.8634,44.8634,2408,0
+DNOV.US,D,20250716,000000,44.98,44.98,44.8201,44.9468,3409,0
+DNOV.US,D,20250717,000000,45,45.1067,44.99,45.1067,7332,0
+DNOV.US,D,20250718,000000,45.12,45.12,45.03,45.0973,7533,0
+DNOV.US,D,20250721,000000,45.15,45.2893,45.13,45.1448,9047,0
+DNOV.US,D,20250722,000000,45.08,45.1818,45.08,45.1818,1279,0
+DNOV.US,D,20250723,000000,45.24,45.3541,45.22,45.3541,3761,0
+DNOV.US,D,20250724,000000,45.37,45.435,45.37,45.3948,4805,0
+DNOV.US,D,20250725,000000,45.42,45.54,45.42,45.4912,4455,0
+DNOV.US,D,20250728,000000,45.51,45.53,45.46,45.51,2381,0
+DNOV.US,D,20250729,000000,45.54,45.65,45.44,45.44,5883,0
+DNOV.US,D,20250730,000000,45.48,45.5299,45.36,45.4601,4655,0
+DNOV.US,D,20250731,000000,45.61,45.63,45.324,45.324,95460,0
+DNOV.US,D,20250801,000000,44.93,45.0643,44.8501,44.9204,7037,0
+DNOV.US,D,20250804,000000,45.17,45.3399,45.17,45.3235,5788,0
+DNOV.US,D,20250805,000000,45.42,45.42,45.1965,45.1987,3902,0
+DNOV.US,D,20250806,000000,45.25,45.405,45.25,45.37,16985,0
+DNOV.US,D,20250807,000000,45.555,45.555,45.3,45.3509,6048,0
+DNOV.US,D,20250808,000000,45.48,45.6,45.48,45.5867,3380,0
+DNOV.US,D,20250811,000000,45.63,45.675,45.5483,45.5483,1258,0
+DNOV.US,D,20250812,000000,45.8,45.8442,45.7901,45.8442,4725,0
+DNOV.US,D,20250813,000000,45.87,45.92,45.8601,45.89,7544,0
+DNOV.US,D,20250814,000000,45.85,45.9458,45.79,45.9458,4343,0
+DNOV.US,D,20250815,000000,45.92,45.92,45.84,45.84,1930,0
+DNOV.US,D,20250818,000000,45.85,45.9,45.84,45.8746,9742,0
+DNOV.US,D,20250819,000000,45.8426,45.89,45.69,45.71,8549,0
+DNOV.US,D,20250820,000000,45.675,45.7,45.52,45.68,12415,0
+DNOV.US,D,20250821,000000,45.63,45.6899,45.5335,45.5637,31368,0
+DNOV.US,D,20250822,000000,45.93,45.9909,45.93,45.97,6550,0
+DNOV.US,D,20250825,000000,45.95,45.98,45.897,45.897,3028,0
+DNOV.US,D,20250826,000000,45.9699,46.0363,45.8701,46.0363,5385,0
+DNOV.US,D,20250827,000000,46.05,46.0805,46.008,46.0805,2349,0
+DNOV.US,D,20250828,000000,46.04,46.14,46.04,46.11,5013,0
+DNOV.US,D,20250829,000000,46.02,46.02,45.9493,45.9761,4666,0
+DNOV.US,D,20250902,000000,45.78,45.82,45.62,45.82,11878,0
+DNOV.US,D,20250903,000000,45.89,45.988,45.86,45.953,4299,0
+DNOV.US,D,20250904,000000,46.026,46.16,46.01,46.16,5748,0
+DNOV.US,D,20250905,000000,46.09,46.12,46.03,46.1093,4929,0
+DNOV.US,D,20250908,000000,46.17,46.23,46.15,46.1951,2315,0
+DNOV.US,D,20250909,000000,46.23,46.26,46.1701,46.26,3219,0
+DNOV.US,D,20250910,000000,46.3999,46.44,46.2705,46.3171,1303,0
+DNOV.US,D,20250911,000000,46.45,46.4963,46.45,46.4963,1337,0
+DNOV.US,D,20250912,000000,46.49,46.5249,46.471,46.5249,5564,0
+DNOV.US,D,20250915,000000,46.585,46.6299,46.5296,46.581,4279,0
+DNOV.US,D,20250916,000000,46.53,46.5525,46.51,46.5525,1894,0
+DNOV.US,D,20250917,000000,46.6099,46.6099,46.47,46.5256,2913,0
+DNOV.US,D,20250918,000000,46.7246,46.7246,46.61,46.6214,4088,0
+DNOV.US,D,20250919,000000,46.71,46.8,46.6232,46.722,11464,0
+DNOV.US,D,20250922,000000,46.66,46.7711,46.62,46.7711,1319,0
+DNOV.US,D,20250923,000000,46.7999,46.7999,46.63,46.6757,5742,0
+DNOV.US,D,20250924,000000,46.75,46.75,46.62,46.6599,17809,0
+DNOV.US,D,20250925,000000,46.606,46.62,46.51,46.56,10265,0
+DNOV.US,D,20250926,000000,46.714,46.7478,46.6,46.7478,2831,0
+DNOV.US,D,20250929,000000,46.81,46.84,46.77,46.776,8359,0
+DNOV.US,D,20250930,000000,46.82,46.82,46.7775,46.82,6351,0
+DNOV.US,D,20251001,000000,46.805,46.88,46.78,46.8634,14420,0
+DNOV.US,D,20251002,000000,46.92,46.92,46.87,46.9017,7830,0
+DNOV.US,D,20251003,000000,46.9899,47,46.89,46.9302,13551,0
+DNOV.US,D,20251006,000000,46.96,46.9753,46.93,46.9753,4944,0
+DNOV.US,D,20251007,000000,46.99,46.9935,46.89,46.9162,7297,0
+DNOV.US,D,20251008,000000,46.9999,47.0373,46.98,47.0373,3068,0
+DNOV.US,D,20251009,000000,47.0301,47.0301,46.96,47.0101,16942,0
+DNOV.US,D,20251010,000000,47.03,47.0649,46.4637,46.4637,21723,0
+DNOV.US,D,20251013,000000,46.755,46.83,46.755,46.814,10973,0
+DNOV.US,D,20251014,000000,46.64,46.91,46.64,46.788,4641,0
+DNOV.US,D,20251015,000000,46.95,46.95,46.695,46.8346,2347,0
+DNOV.US,D,20251016,000000,46.925,46.925,46.58,46.6472,2024,0
+DNOV.US,D,20251017,000000,46.74,46.852,46.63,46.8299,301544,0
+DNOV.US,D,20251020,000000,47,47.0902,47,47.0749,9953,0
+DNOV.US,D,20251021,000000,47.0673,47.145,47.0673,47.1164,2516,0
+DNOV.US,D,20251022,000000,47.03,47.0388,46.96,47.0388,5385,0
+DNOV.US,D,20251023,000000,47.12,47.171428,47.06,47.16,6585,0
+DNOV.US,D,20251024,000000,47.33,47.3367,47.24,47.27,4137,0
+DNOV.US,D,20251027,000000,47.34,47.4181,47.34,47.3847,789,0
+DNOV.US,D,20251028,000000,47.37,47.45,47.36,47.415,14062,0
+DNOV.US,D,20251029,000000,47.38,47.45,47.33,47.3744,6156,0
+DNOV.US,D,20251030,000000,47.38,47.44,47.33,47.345,5127,0
+DNOV.US,D,20251031,000000,47.37,47.4437,47.3,47.3871,6631,0
+DNOV.US,D,20251103,000000,47.4052,47.47,47.39,47.4413,15014,0
+DNOV.US,D,20251104,000000,47.39,47.405,47.3,47.405,10571,0
+DNOV.US,D,20251105,000000,47.4255,47.465,47.4,47.4253,12966,0
+DNOV.US,D,20251106,000000,47.37,47.39,47.23,47.29,22786,0
+DNOV.US,D,20251107,000000,47.15,47.3134,47.01,47.3134,13328,0
+DNOV.US,D,20251110,000000,47.46,47.56,47.44,47.5547,5971,0
+DNOV.US,D,20251111,000000,47.51,47.5999,47.51,47.5889,6713,0
+DNOV.US,D,20251112,000000,47.5907,47.63,47.55,47.5961,11777,0
+DNOV.US,D,20251113,000000,47.5722,47.5895,47.4074,47.48,18000,0
+DNOV.US,D,20251114,000000,47.33,47.5297,47.28,47.47,21303,0
+DNOV.US,D,20251117,000000,47.5402,47.559,47.25,47.42,32100,0
+DNOV.US,D,20251118,000000,47.242,47.4083,47.1401,47.2906,43342,0
+DNOV.US,D,20251119,000000,47.285,47.49,47.285,47.4275,20879,0
+DNOV.US,D,20251120,000000,47.6422,47.69,47.175,47.195,65326,0
+DNOV.US,D,20251121,000000,47.38,47.86,47.14,47.86,289697,0
+DNOV.US,D,20251124,000000,47.81,48.149,47.81,48.09,236745,0
+DNOV.US,D,20251125,000000,48.0871,48.33,48.0871,48.32,105917,0
+DNOV.US,D,20251126,000000,48.33,48.519,48.3101,48.39,49889,0
+DNOV.US,D,20251128,000000,48.5226,48.5599,48.46,48.5308,6221,0
+DNOV.US,D,20251201,000000,48.43,48.59,48.43,48.48,147168,0
+DNOV.US,D,20251202,000000,48.59,48.61,48.46,48.56,28177,0
+DNOV.US,D,20251203,000000,48.549,48.6447,48.49,48.6072,128146,0
+DNOV.US,D,20251204,000000,48.686,48.686,48.54,48.6208,15224,0
+DNOV.US,D,20251205,000000,48.7293,48.7606,48.66,48.71,81485,0
+DNOV.US,D,20251208,000000,48.73,48.73,48.57,48.62,23387,0
+DNOV.US,D,20251209,000000,48.67,48.68,48.5801,48.6013,20490,0
+DNOV.US,D,20251210,000000,48.6142,48.819,48.599,48.7583,7745,0
+DNOV.US,D,20251211,000000,48.6216,48.84,48.6216,48.84,12655,0
+DNOV.US,D,20251212,000000,48.82,48.82,48.61,48.62,17218,0
+DNOV.US,D,20251215,000000,48.7,48.7,48.58,48.6099,3886,0
+DNOV.US,D,20251216,000000,48.57,48.5877,48.44,48.5877,16461,0
+DNOV.US,D,20251217,000000,48.58,48.58,48.308,48.308,36809,0
+DNOV.US,D,20251218,000000,48.4701,48.62,48.44,48.5094,13217,0
+DNOV.US,D,20251219,000000,48.6315,48.76,48.6315,48.72,23618,0
+DNOV.US,D,20251222,000000,48.85,48.9,48.81,48.9,13152,0
+DNOV.US,D,20251223,000000,48.92,48.96,48.8,48.9216,4415,0
+DNOV.US,D,20251224,000000,48.98,49.04,48.92,49.01,4032,0
+DNOV.US,D,20251226,000000,49.05,49.05,48.96,49.0066,5442,0
+DNOV.US,D,20251229,000000,48.9886,48.9886,48.91,48.9422,11071,0
+DNOV.US,D,20251230,000000,49.02,49.02,48.93,48.9654,11535,0
+DNOV.US,D,20251231,000000,49.0199,49.0199,48.8379,48.8379,18949,0
+DNOV.US,D,20260102,000000,48.92,48.92,48.76,48.85,5465,0
+DNOV.US,D,20260105,000000,48.995,49.051782,48.941685,48.96,21528,0
+DNOV.US,D,20260106,000000,49.0613,49.12,48.9601,49.0804,6264,0
+DNOV.US,D,20260107,000000,49.1195,49.16,49.05,49.07,6759,0
+DNOV.US,D,20260108,000000,49.036,49.079,48.9936,49.07,9119,0
+DNOV.US,D,20260109,000000,49.11,49.21,49.0101,49.21,11210,0
+DNOV.US,D,20260112,000000,49.1001,49.25,49.1001,49.25,7463,0
+DNOV.US,D,20260113,000000,49.19,49.25,49.13,49.22,4959,0
+DNOV.US,D,20260114,000000,49.05,49.13,48.9201,49.12,13609,0
+DNOV.US,D,20260115,000000,49.25,49.25,49.14,49.19,24791,0
+DNOV.US,D,20260116,000000,49.1401,49.23,49.0901,49.2,12611,0
+DNOV.US,D,20260120,000000,48.86,48.924,48.6602,48.6806,8015,0
+DNOV.US,D,20260121,000000,48.75,49.04,48.74,48.99,13750,0
+DNOV.US,D,20260122,000000,49.0201,49.1199,49.02,49.02,10045,0
+DNOV.US,D,20260123,000000,49.13,49.14,49.0601,49.12,15628,0
+DNOV.US,D,20260126,000000,49.1501,49.22,49.15,49.1841,2364,0
+DNOV.US,D,20260127,000000,49.23,49.31,49.17,49.23,40246,0
+DNOV.US,D,20260128,000000,49.2683,49.305,49.2,49.27,4657,0
+DNOV.US,D,20260129,000000,49.176,49.18,48.95,49.18,7021,0
+DNOV.US,D,20260130,000000,49.28,49.28,49.08,49.2,5363,0
+DNOV.US,D,20260202,000000,49.19,49.32,49.03,49.22,12864,0
+DNOV.US,D,20260203,000000,49.285,49.285,48.9301,49.04,22518,0
+DNOV.US,D,20260204,000000,49.01,49.09,48.85,48.99,28382,0
+DNOV.US,D,20260205,000000,48.87,48.87,48.67,48.6898,2518,0
+DNOV.US,D,20260206,000000,48.91,49.19,48.8911,49.19,7053,0
+DNOV.US,D,20260209,000000,49.14,49.28,49.1,49.25,4036,0
+DNOV.US,D,20260210,000000,49.3,49.3067,49.19,49.2,13380,0
+DNOV.US,D,20260211,000000,49.3843,49.3843,49.11,49.26,3780,0
+DNOV.US,D,20260212,000000,49.185,49.185,48.89,48.89,3152,0
+DNOV.US,D,20260213,000000,48.87,49.001,48.8,48.82,15487,0
+DNOV.US,D,20260217,000000,48.76,48.95,48.7,48.88,12093,0
+DNOV.US,D,20260218,000000,49.07,49.12,48.9676,49.02,3742,0
diff --git a/daily/us/nyse etfs/1/dsep.us.txt b/daily/us/nyse etfs/1/dsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..066764a37604b2cc32033f4d6a61101325d315dd
--- /dev/null
+++ b/daily/us/nyse etfs/1/dsep.us.txt	
@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSEP.US,D,20200922,000000,29.83,29.83,29.62,29.7251,86474,0
+DSEP.US,D,20200923,000000,29.79,29.79,29.4619,29.4619,91670,0
+DSEP.US,D,20200924,000000,29.46,29.62,29.4347,29.58,29147,0
+DSEP.US,D,20200925,000000,29.53,29.775,29.53,29.7143,31310,0
+DSEP.US,D,20200928,000000,29.91,29.95,29.87,29.93,193259,0
+DSEP.US,D,20200929,000000,29.9,29.93,29.8468,29.8468,8457,0
+DSEP.US,D,20200930,000000,30.0287,30.055,29.88,29.944,28941,0
+DSEP.US,D,20201001,000000,30.005,30.005,29.885,29.9566,9448,0
+DSEP.US,D,20201002,000000,29.86,29.97,29.8241,29.8614,21419,0
+DSEP.US,D,20201005,000000,30.02,30.08,29.975,30.0402,74620,0
+DSEP.US,D,20201006,000000,30.12,30.12,29.911,29.9401,23653,0
+DSEP.US,D,20201007,000000,30.035,30.145,29.9909,30.1009,3841,0
+DSEP.US,D,20201008,000000,30.22,30.22,30.09,30.1948,13481,0
+DSEP.US,D,20201009,000000,30.39,30.39,30.26,30.2999,1312,0
+DSEP.US,D,20201012,000000,30.33,30.53,30.33,30.4721,4683,0
+DSEP.US,D,20201013,000000,30.45,30.51,30.4,30.4178,3705,0
+DSEP.US,D,20201014,000000,30.3477,30.3553,30.3477,30.3553,528,0
+DSEP.US,D,20201015,000000,30.27,30.36,30.27,30.3391,5825,0
+DSEP.US,D,20201016,000000,30.425,30.43,30.2992,30.3212,6407,0
+DSEP.US,D,20201019,000000,30.185,30.185,30.1,30.1,500,0
+DSEP.US,D,20201020,000000,30.16,30.37,30.1301,30.186,2337,0
+DSEP.US,D,20201021,000000,30.2199,30.3,30.1003,30.1957,8237,0
+DSEP.US,D,20201022,000000,30.2,30.32,30.2,30.2593,1325,0
+DSEP.US,D,20201023,000000,30.2229,30.2981,30.2229,30.2981,1861,0
+DSEP.US,D,20201026,000000,30.17,30.17,29.96,30.086,4627,0
+DSEP.US,D,20201027,000000,30.12,30.15,30.0401,30.0472,9846,0
+DSEP.US,D,20201028,000000,29.87,29.87,29.6198,29.6198,1329,0
+DSEP.US,D,20201029,000000,29.66,29.879,29.66,29.8209,125077,0
+DSEP.US,D,20201030,000000,29.52,29.66,29.52,29.5916,78091,0
+DSEP.US,D,20201102,000000,29.7,29.7727,29.7,29.7727,226,0
+DSEP.US,D,20201103,000000,29.98,30.081,29.98,30.0171,1163,0
+DSEP.US,D,20201104,000000,30.3,30.53,30.2577,30.2577,1005,0
+DSEP.US,D,20201105,000000,30.4383,30.4383,30.4383,30.4383,73,0
+DSEP.US,D,20201106,000000,30.4758,30.4758,30.4758,30.4758,78,0
+DSEP.US,D,20201109,000000,30.92,30.92,30.613,30.613,1632,0
+DSEP.US,D,20201110,000000,30.66,30.74,30.6003,30.6003,768,0
+DSEP.US,D,20201111,000000,30.72,30.78,30.71,30.7306,32207,0
+DSEP.US,D,20201112,000000,30.4601,30.5931,30.4601,30.5931,446,0
+DSEP.US,D,20201113,000000,30.735,30.751,30.73,30.751,1240,0
+DSEP.US,D,20201116,000000,30.9,30.9,30.73,30.77,64024,0
+DSEP.US,D,20201117,000000,30.75,30.793,30.75,30.793,20588,0
+DSEP.US,D,20201118,000000,30.751,30.82,30.62,30.62,5980,0
+DSEP.US,D,20201119,000000,30.66,30.732,30.66,30.732,6664,0
+DSEP.US,D,20201120,000000,30.6852,30.6852,30.6852,30.6852,203,0
+DSEP.US,D,20201123,000000,30.745,30.745,30.7307,30.7307,302,0
+DSEP.US,D,20201124,000000,30.805,30.89,30.74,30.8725,3619,0
+DSEP.US,D,20201125,000000,30.8668,30.8668,30.8668,30.8668,133,0
+DSEP.US,D,20201127,000000,30.85,30.8834,30.85,30.8834,135,0
+DSEP.US,D,20201130,000000,30.91,30.91,30.835,30.8491,337,0
+DSEP.US,D,20201201,000000,30.9411,30.9411,30.9411,30.9411,1,0
+DSEP.US,D,20201202,000000,30.935,30.935,30.935,30.935,59,0
+DSEP.US,D,20201203,000000,30.9198,30.9198,30.9198,30.9198,125,0
+DSEP.US,D,20201204,000000,30.9301,31.004,30.93,31.004,4163,0
+DSEP.US,D,20201208,000000,30.93,31.0257,30.93,31.0257,4263,0
+DSEP.US,D,20201209,000000,30.96,30.9727,30.9289,30.9634,1220,0
+DSEP.US,D,20201210,000000,30.88,30.9493,30.86,30.9493,8648,0
+DSEP.US,D,20201211,000000,30.8955,30.8955,30.8955,30.8955,1,0
+DSEP.US,D,20201214,000000,30.8566,30.8566,30.8566,30.8566,119,0
+DSEP.US,D,20201215,000000,30.9258,30.9568,30.9258,30.9568,567,0
+DSEP.US,D,20201216,000000,30.9927,30.9927,30.9927,30.9927,3,0
+DSEP.US,D,20201217,000000,30.9979,31.035,30.97,31.0341,1176,0
+DSEP.US,D,20201218,000000,31.01,31.08,30.92,30.9975,1350,0
+DSEP.US,D,20201221,000000,30.8,30.9211,30.8,30.9211,956,0
+DSEP.US,D,20201222,000000,30.9396,30.9396,30.8601,30.925,1119,0
+DSEP.US,D,20201223,000000,30.9748,30.9748,30.9748,30.9748,49,0
+DSEP.US,D,20201224,000000,31.0076,31.0076,31.0076,31.0076,49,0
+DSEP.US,D,20201228,000000,31.0723,31.0723,31.0723,31.0723,99,0
+DSEP.US,D,20201229,000000,31.03,31.03,30.95,31.0262,31723,0
+DSEP.US,D,20201230,000000,30.99,31.054,30.99,31.054,40687,0
+DSEP.US,D,20201231,000000,31.03,31.1175,31.03,31.1175,243,0
+DSEP.US,D,20210104,000000,30.85,30.9582,30.85,30.9582,1444,0
+DSEP.US,D,20210105,000000,30.9,31.0357,30.9,31.0357,91363,0
+DSEP.US,D,20210106,000000,31.148,31.148,31.0628,31.0628,822,0
+DSEP.US,D,20210107,000000,31.16,31.1711,31.16,31.1711,259,0
+DSEP.US,D,20210108,000000,31.16,31.2252,31.16,31.2252,876,0
+DSEP.US,D,20210111,000000,31.12,31.23,31.09,31.1393,422,0
+DSEP.US,D,20210112,000000,31.1764,31.1764,31.1764,31.1764,49,0
+DSEP.US,D,20210113,000000,31.26,31.26,31.16,31.2043,1615,0
+DSEP.US,D,20210114,000000,31.1595,31.1595,31.1595,31.1595,64,0
+DSEP.US,D,20210115,000000,31.06,31.1193,31.0111,31.0952,6556,0
+DSEP.US,D,20210119,000000,31.19,31.19,31.13,31.167,464,0
+DSEP.US,D,20210120,000000,31.214,31.2698,31.214,31.228,8792,0
+DSEP.US,D,20210121,000000,31.32,31.32,31.2551,31.2689,1140,0
+DSEP.US,D,20210122,000000,31.19,31.2477,31.19,31.2477,6763,0
+DSEP.US,D,20210125,000000,31.17,31.28,31.17,31.2302,2350,0
+DSEP.US,D,20210126,000000,31.1815,31.3381,31.1815,31.2394,2847,0
+DSEP.US,D,20210127,000000,31.11,31.169,30.9383,30.9383,1225,0
+DSEP.US,D,20210128,000000,31.16,31.18,31.032,31.1,16553,0
+DSEP.US,D,20210129,000000,30.8616,30.9048,30.83,30.9048,4267,0
+DSEP.US,D,20210201,000000,30.9336,31.0522,30.88,31.0522,1672,0
+DSEP.US,D,20210202,000000,31.15,31.1713,31.15,31.1713,309,0
+DSEP.US,D,20210203,000000,31.185,31.1856,31.185,31.1856,498,0
+DSEP.US,D,20210204,000000,31.32,31.32,31.2672,31.2672,160,0
+DSEP.US,D,20210205,000000,31.25,31.2857,31.24,31.2857,398,0
+DSEP.US,D,20210208,000000,31.27,31.325,31.26,31.281,1328,0
+DSEP.US,D,20210209,000000,31.26,31.41,31.26,31.3309,23738,0
+DSEP.US,D,20210210,000000,31.25,31.3,31.24,31.297,4131,0
+DSEP.US,D,20210211,000000,31.325,31.325,31.315,31.315,295,0
+DSEP.US,D,20210212,000000,31.346,31.4,31.3,31.3668,579,0
+DSEP.US,D,20210216,000000,31.355,31.355,31.3532,31.3532,435,0
+DSEP.US,D,20210217,000000,31.37,31.4,31.316,31.3557,588,0
+DSEP.US,D,20210218,000000,31.295,31.44,31.295,31.354,129842,0
+DSEP.US,D,20210219,000000,31.29,31.3584,31.26,31.3584,3064,0
+DSEP.US,D,20210222,000000,31.4,31.4099,31.23,31.3048,7900,0
+DSEP.US,D,20210223,000000,31.2824,31.3551,31.2824,31.3551,586,0
+DSEP.US,D,20210224,000000,31.3,31.49,31.21,31.4273,2493,0
+DSEP.US,D,20210225,000000,31.415,31.415,31.1911,31.1911,797,0
+DSEP.US,D,20210226,000000,31.14,31.35,31.13,31.13,1817,0
+DSEP.US,D,20210301,000000,31.355,31.47,31.3323,31.4063,2990,0
+DSEP.US,D,20210302,000000,31.405,31.45,31.2901,31.3571,7144,0
+DSEP.US,D,20210303,000000,31.27,31.4399,31.1818,31.2616,7586,0
+DSEP.US,D,20210304,000000,31.1848,31.2199,30.94,31.1234,26490,0
+DSEP.US,D,20210305,000000,31.32,31.3309,31.042,31.3309,4341,0
+DSEP.US,D,20210308,000000,31.429,31.429,31.2719,31.3119,6028,0
+DSEP.US,D,20210309,000000,31.3401,31.5276,31.32,31.4111,8225,0
+DSEP.US,D,20210310,000000,31.455,31.455,31.37,31.445,604,0
+DSEP.US,D,20210311,000000,31.4,31.5106,31.4,31.5106,2983,0
+DSEP.US,D,20210312,000000,31.505,31.528,31.505,31.528,2125,0
+DSEP.US,D,20210315,000000,31.58,31.5835,31.521,31.5835,570,0
+DSEP.US,D,20210316,000000,31.5878,31.5878,31.5878,31.5878,102,0
+DSEP.US,D,20210317,000000,31.6245,31.6245,31.6245,31.6245,1,0
+DSEP.US,D,20210318,000000,31.66,31.67,31.47,31.5235,7009,0
+DSEP.US,D,20210319,000000,31.5475,31.5475,31.5475,31.5475,2,0
+DSEP.US,D,20210322,000000,31.6536,31.668,31.53,31.63,429239,0
+DSEP.US,D,20210323,000000,31.635,31.635,31.48,31.5727,460,0
+DSEP.US,D,20210324,000000,31.605,31.605,31.53,31.5502,927,0
+DSEP.US,D,20210325,000000,31.475,31.605,31.454,31.605,2200,0
+DSEP.US,D,20210326,000000,31.7039,31.7039,31.7039,31.7039,2,0
+DSEP.US,D,20210329,000000,31.6829,31.6829,31.6829,31.6829,1,0
+DSEP.US,D,20210330,000000,31.74,31.756,31.6865,31.6865,447,0
+DSEP.US,D,20210331,000000,31.69,31.69,31.6659,31.6659,3068,0
+DSEP.US,D,20210401,000000,31.69,31.8051,31.69,31.8051,11221,0
+DSEP.US,D,20210405,000000,31.875,31.875,31.875,31.875,1,0
+DSEP.US,D,20210406,000000,31.94,31.9569,31.8552,31.8552,872,0
+DSEP.US,D,20210407,000000,31.875,31.875,31.79,31.875,954,0
+DSEP.US,D,20210408,000000,31.81,31.96,31.81,31.8888,15100,0
+DSEP.US,D,20210409,000000,31.81,31.9247,31.8019,31.9247,4246,0
+DSEP.US,D,20210412,000000,31.83,31.9183,31.822,31.9183,5099,0
+DSEP.US,D,20210413,000000,32,32,31.852,31.9393,878,0
+DSEP.US,D,20210414,000000,31.87,31.9288,31.84,31.915,5036,0
+DSEP.US,D,20210415,000000,31.955,31.9616,31.87,31.9616,3527,0
+DSEP.US,D,20210416,000000,32.07,32.07,31.975,31.975,125,0
+DSEP.US,D,20210419,000000,31.871,31.9401,31.871,31.9401,4261,0
+DSEP.US,D,20210420,000000,31.97,31.97,31.9104,31.9104,328,0
+DSEP.US,D,20210421,000000,32,32.02,31.965,31.965,635,0
+DSEP.US,D,20210422,000000,31.955,31.955,31.9219,31.9219,108,0
+DSEP.US,D,20210423,000000,31.88,31.97,31.88,31.97,349,0
+DSEP.US,D,20210426,000000,31.918,31.975,31.918,31.975,2531,0
+DSEP.US,D,20210427,000000,31.89,31.9848,31.89,31.9848,1168,0
+DSEP.US,D,20210428,000000,31.98,31.9863,31.98,31.9863,236,0
+DSEP.US,D,20210429,000000,32.07,32.09,32,32,1127,0
+DSEP.US,D,20210430,000000,31.9697,31.9697,31.9697,31.9697,5,0
+DSEP.US,D,20210503,000000,31.99,31.99,31.99,31.99,116,0
+DSEP.US,D,20210504,000000,31.945,31.945,31.945,31.945,5,0
+DSEP.US,D,20210505,000000,32.06,32.06,31.97,31.97,1,0
+DSEP.US,D,20210506,000000,31.9975,31.9975,31.9975,31.9975,5,0
+DSEP.US,D,20210507,000000,31.95,31.95,31.95,31.95,195,0
+DSEP.US,D,20210510,000000,31.92,32.0048,31.92,32.0048,207,0
+DSEP.US,D,20210511,000000,31.8585,31.9312,31.85,31.9312,735,0
+DSEP.US,D,20210512,000000,31.835,31.8899,31.7,31.7506,1004,0
+DSEP.US,D,20210513,000000,31.81,31.8966,31.81,31.8966,220,0
+DSEP.US,D,20210514,000000,31.91,31.9938,31.91,31.9938,237,0
+DSEP.US,D,20210517,000000,31.9643,31.9643,31.9643,31.9643,44,0
+DSEP.US,D,20210518,000000,32.07,32.07,31.9479,31.9479,394,0
+DSEP.US,D,20210519,000000,31.77,31.8948,31.77,31.8948,219,0
+DSEP.US,D,20210520,000000,31.9696,31.9696,31.9696,31.9696,5,0
+DSEP.US,D,20210521,000000,31.89,31.9802,31.89,31.9802,216,0
+DSEP.US,D,20210524,000000,31.95,32.04,31.95,32.04,1237,0
+DSEP.US,D,20210525,000000,31.97,32.0247,31.95,31.97,26473,0
+DSEP.US,D,20210526,000000,32.06,32.0611,31.97,32.0611,2212,0
+DSEP.US,D,20210527,000000,32,32.0933,32,32.0933,2630,0
+DSEP.US,D,20210528,000000,32.02,32.1,32.02,32.1,567,0
+DSEP.US,D,20210601,000000,32.115,32.14,32.05,32.14,233043,0
+DSEP.US,D,20210602,000000,32,32.1899,32,32.14,22819,0
+DSEP.US,D,20210603,000000,32.13,32.16,32.0801,32.0801,778,0
+DSEP.US,D,20210604,000000,32.0854,32.1348,32.0854,32.1348,500,0
+DSEP.US,D,20210607,000000,32.125,32.125,32.125,32.125,18,0
+DSEP.US,D,20210608,000000,32.04,32.125,32.04,32.125,103,0
+DSEP.US,D,20210609,000000,32.2199,32.2199,32.115,32.115,722,0
+DSEP.US,D,20210610,000000,32.135,32.155,32.06,32.07,11116,0
+DSEP.US,D,20210611,000000,32.203,32.203,32.0619,32.1648,6136,0
+DSEP.US,D,20210614,000000,32.09,32.09,32.09,32.09,168,0
+DSEP.US,D,20210615,000000,32.087,32.193,32.07,32.145,8350,0
+DSEP.US,D,20210616,000000,32.07,32.1372,32.07,32.1372,146,0
+DSEP.US,D,20210617,000000,32.25,32.25,32.1455,32.1455,1401,0
+DSEP.US,D,20210618,000000,32.0905,32.0905,32.0905,32.0905,18,0
+DSEP.US,D,20210621,000000,32.0001,32.15,32.0001,32.15,792,0
+DSEP.US,D,20210622,000000,32.09,32.1,32.09,32.1,1099,0
+DSEP.US,D,20210623,000000,32.28,32.28,32.1,32.18,3614,0
+DSEP.US,D,20210624,000000,32.11,32.195,32.11,32.195,382,0
+DSEP.US,D,20210625,000000,32.2,32.2,32.2,32.2,1,0
+DSEP.US,D,20210628,000000,32.235,32.235,32.235,32.235,32,0
+DSEP.US,D,20210629,000000,32.26,32.26,32.13,32.195,2303,0
+DSEP.US,D,20210630,000000,32.14,32.195,32.13,32.195,365,0
+DSEP.US,D,20210701,000000,32.15,32.155,32.14,32.155,2296,0
+DSEP.US,D,20210702,000000,32.205,32.205,32.205,32.205,5,0
+DSEP.US,D,20210706,000000,32.2,32.2,32.2,32.2,6,0
+DSEP.US,D,20210707,000000,32.16,32.26,32.16,32.2002,2221,0
+DSEP.US,D,20210708,000000,32.25,32.2585,32.148,32.1885,6333,0
+DSEP.US,D,20210709,000000,32.205,32.205,32.205,32.205,312,0
+DSEP.US,D,20210712,000000,32.205,32.205,32.205,32.205,1,0
+DSEP.US,D,20210713,000000,32.205,32.205,32.205,32.205,102,0
+DSEP.US,D,20210714,000000,32.26,32.3,32.245,32.245,5297,0
+DSEP.US,D,20210715,000000,32.276,32.33,32.24,32.24,1252,0
+DSEP.US,D,20210716,000000,32.23,32.23,32.23,32.23,10,0
+DSEP.US,D,20210719,000000,32.154,32.23,32.0601,32.158,16774,0
+DSEP.US,D,20210720,000000,32.31,32.31,32.215,32.215,716,0
+DSEP.US,D,20210721,000000,32.245,32.245,32.245,32.245,20,0
+DSEP.US,D,20210722,000000,32.25,32.2502,32.25,32.2502,353,0
+DSEP.US,D,20210723,000000,32.2453,32.303,32.23,32.265,784,0
+DSEP.US,D,20210726,000000,32.275,32.275,32.275,32.275,26,0
+DSEP.US,D,20210727,000000,32.24,32.24,32.24,32.24,987,0
+DSEP.US,D,20210728,000000,32.313,32.313,32.313,32.313,1004,0
+DSEP.US,D,20210729,000000,32.275,32.275,32.2747,32.2747,708,0
+DSEP.US,D,20210730,000000,32.275,32.275,32.275,32.275,61,0
+DSEP.US,D,20210802,000000,32.265,32.265,32.265,32.265,226,0
+DSEP.US,D,20210803,000000,32.265,32.285,32.265,32.285,451,0
+DSEP.US,D,20210804,000000,32.285,32.285,32.285,32.285,118,0
+DSEP.US,D,20210805,000000,32.3,32.3,32.285,32.285,354,0
+DSEP.US,D,20210806,000000,32.295,32.295,32.295,32.295,62,0
+DSEP.US,D,20210809,000000,32.295,32.295,32.295,32.295,62,0
+DSEP.US,D,20210810,000000,32.2721,32.2947,32.2721,32.2947,398,0
+DSEP.US,D,20210811,000000,32.287,32.295,32.27,32.295,401,0
+DSEP.US,D,20210812,000000,32.36,32.36,32.285,32.285,463,0
+DSEP.US,D,20210813,000000,32.285,32.285,32.285,32.285,56,0
+DSEP.US,D,20210816,000000,32.3052,32.3052,32.3052,32.3052,280,0
+DSEP.US,D,20210817,000000,32.2268,32.3055,32.2268,32.3055,765,0
+DSEP.US,D,20210818,000000,32.305,32.36,32.2916,32.2916,821,0
+DSEP.US,D,20210819,000000,32.35,32.35,32.35,32.35,2670,0
+DSEP.US,D,20210820,000000,32.32,32.32,32.32,32.32,19,0
+DSEP.US,D,20210823,000000,32.4,32.4,32.3097,32.315,1703,0
+DSEP.US,D,20210824,000000,32.325,32.4,32.325,32.325,1365,0
+DSEP.US,D,20210825,000000,32.31,32.3982,32.274,32.315,9791,0
+DSEP.US,D,20210826,000000,32.31,32.35,32.31,32.3497,952,0
+DSEP.US,D,20210827,000000,32.37,32.3757,32.37,32.3757,6242,0
+DSEP.US,D,20210830,000000,32.41,32.41,32.38,32.38,2921,0
+DSEP.US,D,20210831,000000,32.38,32.38,32.38,32.38,1,0
+DSEP.US,D,20210901,000000,32.4,32.4,32.25,32.325,5633,0
+DSEP.US,D,20210902,000000,32.26,32.3999,32.26,32.335,140445,0
+DSEP.US,D,20210903,000000,32.312,32.3499,32.312,32.345,524,0
+DSEP.US,D,20210907,000000,32.3499,32.3799,32.3179,32.34,3860,0
+DSEP.US,D,20210908,000000,32.32,32.3499,32.28,32.3298,5891,0
+DSEP.US,D,20210909,000000,32.34,32.34,32.34,32.34,47,0
+DSEP.US,D,20210910,000000,32.315,32.33,32.315,32.33,1451,0
+DSEP.US,D,20210913,000000,32.36,32.3899,32.341,32.355,3776,0
+DSEP.US,D,20210914,000000,32.358,32.39,32.32,32.3248,5465,0
+DSEP.US,D,20210915,000000,32.34,32.3799,32.338,32.3449,12636,0
+DSEP.US,D,20210916,000000,32.3699,32.37,32.3,32.3099,42913,0
+DSEP.US,D,20210917,000000,32.34,32.38,32.32,32.36,140958,0
+DSEP.US,D,20210920,000000,32.25,32.25,31.9161,32.1399,85521,0
+DSEP.US,D,20210921,000000,32.21,32.235,32.057,32.14,110890,0
+DSEP.US,D,20210922,000000,32.22,32.3,32.22,32.28,18255,0
+DSEP.US,D,20210923,000000,32.35,32.46,32.35,32.42,49598,0
+DSEP.US,D,20210924,000000,32.41,32.5,32.37,32.478,43489,0
+DSEP.US,D,20210927,000000,32.44,32.4699,32.383,32.41,29717,0
+DSEP.US,D,20210928,000000,32.35,32.3799,32.11,32.155,59342,0
+DSEP.US,D,20210929,000000,32.1799,32.23,32.1517,32.1659,48531,0
+DSEP.US,D,20210930,000000,32.24,32.26,32.01,32.05,74276,0
+DSEP.US,D,20211001,000000,32,32.195,31.95,32.18,19849,0
+DSEP.US,D,20211004,000000,32.15,32.16,31.8901,31.9566,60865,0
+DSEP.US,D,20211005,000000,32.02,32.21,32.02,32.12,15881,0
+DSEP.US,D,20211006,000000,32.04,32.2,31.97,32.175,82551,0
+DSEP.US,D,20211007,000000,32.3,32.369,32.2201,32.29,17163,0
+DSEP.US,D,20211008,000000,32.285,32.32,32.22,32.2447,10358,0
+DSEP.US,D,20211011,000000,32.34,32.34,32.175,32.175,11643,0
+DSEP.US,D,20211012,000000,32.16,32.19,32.1283,32.1283,11530,0
+DSEP.US,D,20211013,000000,32.22,32.33,32.11,32.1849,44363,0
+DSEP.US,D,20211014,000000,32.25,32.44,32.25,32.4,5988,0
+DSEP.US,D,20211015,000000,32.485,32.53,32.4201,32.4947,10073,0
+DSEP.US,D,20211018,000000,32.46,32.58,32.46,32.5443,75861,0
+DSEP.US,D,20211019,000000,32.5201,32.65,32.5201,32.61,34804,0
+DSEP.US,D,20211020,000000,32.66,32.7,32.634,32.655,7942,0
+DSEP.US,D,20211021,000000,32.66,32.6849,32.61,32.65,4075,0
+DSEP.US,D,20211022,000000,32.695,32.705,32.67,32.6896,1671,0
+DSEP.US,D,20211025,000000,32.695,32.7598,32.6533,32.7598,8962,0
+DSEP.US,D,20211026,000000,32.86,32.86,32.7,32.7,16641,0
+DSEP.US,D,20211027,000000,32.82,32.82,32.6976,32.6976,8078,0
+DSEP.US,D,20211028,000000,32.74,32.83,32.7301,32.7892,10944,0
+DSEP.US,D,20211029,000000,32.78,32.81,32.77,32.7944,1925,0
+DSEP.US,D,20211101,000000,32.834,32.85,32.7701,32.8399,1228,0
+DSEP.US,D,20211102,000000,32.8,32.91,32.8,32.8897,1994,0
+DSEP.US,D,20211103,000000,32.885,32.969,32.885,32.9646,3489,0
+DSEP.US,D,20211104,000000,32.984,32.9898,32.984,32.9898,198,0
+DSEP.US,D,20211105,000000,33,33,32.9401,32.9792,907,0
+DSEP.US,D,20211108,000000,32.99,33,32.985,32.9957,17317,0
+DSEP.US,D,20211109,000000,32.96,32.98,32.931,32.9488,5743,0
+DSEP.US,D,20211110,000000,32.94,32.94,32.84,32.8853,2018,0
+DSEP.US,D,20211111,000000,32.895,32.895,32.8847,32.8847,149,0
+DSEP.US,D,20211112,000000,32.979,32.979,32.94,32.94,353,0
+DSEP.US,D,20211115,000000,32.93,32.93,32.93,32.93,69,0
+DSEP.US,D,20211116,000000,32.94,32.9812,32.94,32.9812,544,0
+DSEP.US,D,20211117,000000,32.99,32.99,32.9398,32.9398,1260,0
+DSEP.US,D,20211118,000000,32.96,32.98,32.92,32.9575,944,0
+DSEP.US,D,20211119,000000,32.97,32.99,32.9549,32.9549,1873,0
+DSEP.US,D,20211122,000000,33.038,33.04,32.913,32.913,3296,0
+DSEP.US,D,20211123,000000,32.87,32.9288,32.87,32.9149,47088,0
+DSEP.US,D,20211124,000000,32.91,32.935,32.8876,32.935,1033,0
+DSEP.US,D,20211126,000000,32.6604,32.6604,32.6604,32.6604,7,0
+DSEP.US,D,20211129,000000,32.8523,32.8523,32.8523,32.8523,35,0
+DSEP.US,D,20211130,000000,32.7799,32.7799,32.54,32.581,1140,0
+DSEP.US,D,20211201,000000,32.79,32.8,32.5,32.5,2529,0
+DSEP.US,D,20211202,000000,32.44,32.597,32.44,32.5799,7402,0
+DSEP.US,D,20211203,000000,32.62,32.62,32.36,32.4534,5271,0
+DSEP.US,D,20211206,000000,32.55,32.71,32.55,32.659,28450,0
+DSEP.US,D,20211207,000000,32.805,32.8778,32.805,32.8778,920,0
+DSEP.US,D,20211208,000000,32.97,32.99,32.949,32.949,3708,0
+DSEP.US,D,20211209,000000,32.95,32.96,32.8701,32.8888,2519,0
+DSEP.US,D,20211210,000000,32.915,32.98,32.91,32.9201,2462,0
+DSEP.US,D,20211213,000000,32.96,32.96,32.8881,32.8881,4747,0
+DSEP.US,D,20211214,000000,32.75,32.85,32.75,32.8,5420,0
+DSEP.US,D,20211215,000000,32.745,32.9439,32.7,32.9439,4968,0
+DSEP.US,D,20211216,000000,32.97,32.97,32.76,32.8561,18970,0
+DSEP.US,D,20211217,000000,32.705,32.78,32.65,32.7419,10100,0
+DSEP.US,D,20211220,000000,32.53,32.6316,32.47,32.6316,55780,0
+DSEP.US,D,20211221,000000,32.68,32.84,32.67,32.77,11827,0
+DSEP.US,D,20211222,000000,32.93,32.9348,32.93,32.9348,237,0
+DSEP.US,D,20211223,000000,32.9961,32.9961,32.9961,32.9961,52,0
+DSEP.US,D,20211227,000000,33.03,33.0999,33.03,33.0999,499,0
+DSEP.US,D,20211228,000000,33.1,33.105,33.09,33.0951,600,0
+DSEP.US,D,20211229,000000,33.14,33.14,33.126,33.126,165,0
+DSEP.US,D,20211230,000000,33.17,33.17,33.118,33.118,866,0
+DSEP.US,D,20211231,000000,33.0701,33.12,33.0701,33.1157,1669,0
+DSEP.US,D,20220103,000000,33.1431,33.1431,33.1431,33.1431,87,0
+DSEP.US,D,20220104,000000,33.14,33.1702,33.14,33.1702,6650,0
+DSEP.US,D,20220105,000000,33.15,33.2,32.92,32.92,21969,0
+DSEP.US,D,20220106,000000,32.9761,32.99,32.94,32.9567,3386,0
+DSEP.US,D,20220107,000000,32.9,32.999,32.89,32.89,31378,0
+DSEP.US,D,20220110,000000,32.755,32.9294,32.755,32.9294,1776,0
+DSEP.US,D,20220111,000000,33.0367,33.0367,33.0367,33.0367,1,0
+DSEP.US,D,20220112,000000,33.0601,33.0601,33.0601,33.0601,63,0
+DSEP.US,D,20220113,000000,32.915,32.915,32.915,32.915,98,0
+DSEP.US,D,20220114,000000,32.7902,32.9196,32.7902,32.91,7433,0
+DSEP.US,D,20220118,000000,32.76,32.76,32.71,32.7143,1515,0
+DSEP.US,D,20220119,000000,32.805,32.805,32.648,32.648,4979,0
+DSEP.US,D,20220120,000000,32.4965,32.4965,32.4965,32.4965,135,0
+DSEP.US,D,20220121,000000,32.36,32.45,32.2497,32.2497,21261,0
+DSEP.US,D,20220124,000000,31.88,32.2785,31.72,32.2785,13774,0
+DSEP.US,D,20220125,000000,31.97,32.22,31.92,32.1318,13308,0
+DSEP.US,D,20220126,000000,32.27,32.28,32.02,32.1032,446,0
+DSEP.US,D,20220127,000000,32.37,32.37,32.03,32.0534,1936,0
+DSEP.US,D,20220128,000000,31.93,32.39,31.93,32.39,6204,0
+DSEP.US,D,20220131,000000,32.43,32.59,32.43,32.5571,5485,0
+DSEP.US,D,20220201,000000,32.62,32.6847,32.62,32.6847,333,0
+DSEP.US,D,20220202,000000,32.76,32.817,32.7105,32.817,2863,0
+DSEP.US,D,20220203,000000,32.58,32.665,32.44,32.4897,3157,0
+DSEP.US,D,20220204,000000,32.5729,32.5729,32.5729,32.5729,258,0
+DSEP.US,D,20220207,000000,32.54,32.54,32.4958,32.4958,100,0
+DSEP.US,D,20220208,000000,32.56,32.6285,32.56,32.6285,320,0
+DSEP.US,D,20220209,000000,32.7789,32.7789,32.7789,32.7789,166,0
+DSEP.US,D,20220210,000000,32.5454,32.5454,32.5454,32.5454,18,0
+DSEP.US,D,20220211,000000,32.3478,32.3478,32.3478,32.3478,77,0
+DSEP.US,D,20220214,000000,32.3,32.31,32.2,32.271,7305,0
+DSEP.US,D,20220215,000000,32.4154,32.463,32.4154,32.463,328,0
+DSEP.US,D,20220216,000000,32.48,32.55,32.48,32.5107,6191,0
+DSEP.US,D,20220217,000000,32.31,32.42,32.2411,32.2411,3917,0
+DSEP.US,D,20220218,000000,32.1533,32.1533,32.1533,32.1533,136,0
+DSEP.US,D,20220222,000000,32.0801,32.11,31.97,32.02,7052,0
+DSEP.US,D,20220223,000000,31.92,31.92,31.7461,31.7461,200,0
+DSEP.US,D,20220224,000000,31.48,31.9239,31.48,31.9239,1475,0
+DSEP.US,D,20220225,000000,32.0916,32.232,32.0916,32.232,548,0
+DSEP.US,D,20220228,000000,32.13,32.2002,32.13,32.2002,9394,0
+DSEP.US,D,20220301,000000,32.01,32.03,31.94,31.9644,4440,0
+DSEP.US,D,20220302,000000,32.12,32.2864,32.12,32.2864,278,0
+DSEP.US,D,20220303,000000,32.21,32.21,32.1599,32.1599,200,0
+DSEP.US,D,20220304,000000,32.077,32.077,32.077,32.077,40,0
+DSEP.US,D,20220307,000000,31.809,31.809,31.6667,31.6667,446,0
+DSEP.US,D,20220308,000000,31.54,31.86,31.54,31.5683,2105,0
+DSEP.US,D,20220309,000000,31.8301,31.8813,31.8301,31.8813,700,0
+DSEP.US,D,20220310,000000,31.77,31.8523,31.76,31.8523,526,0
+DSEP.US,D,20220311,000000,31.6793,31.6793,31.6793,31.6793,13,0
+DSEP.US,D,20220314,000000,31.5442,31.5442,31.5442,31.5442,152,0
+DSEP.US,D,20220315,000000,31.7899,31.846,31.71,31.846,4140,0
+DSEP.US,D,20220316,000000,32.06,32.1659,31.9,32.1659,6026,0
+DSEP.US,D,20220317,000000,32.181,32.4,32.181,32.3512,9757,0
+DSEP.US,D,20220318,000000,32.4299,32.5357,32.42,32.5357,967,0
+DSEP.US,D,20220321,000000,32.5599,32.5599,32.5144,32.5144,5101,0
+DSEP.US,D,20220322,000000,32.6799,32.6799,32.658,32.658,173,0
+DSEP.US,D,20220323,000000,32.51,32.6057,32.51,32.5244,2044,0
+DSEP.US,D,20220324,000000,32.6969,32.6969,32.6969,32.6969,1386,0
+DSEP.US,D,20220325,000000,32.72,32.7521,32.6211,32.7521,1697,0
+DSEP.US,D,20220328,000000,32.6657,32.8375,32.6657,32.8375,117,0
+DSEP.US,D,20220329,000000,32.993,32.993,32.993,32.993,20,0
+DSEP.US,D,20220330,000000,32.86,32.898,32.86,32.898,131,0
+DSEP.US,D,20220331,000000,32.763,32.763,32.763,32.763,1,0
+DSEP.US,D,20220401,000000,32.76,32.7863,32.65,32.7863,39303,0
+DSEP.US,D,20220404,000000,32.8,32.8739,32.8,32.8739,300,0
+DSEP.US,D,20220405,000000,32.85,32.865,32.7291,32.7291,3051,0
+DSEP.US,D,20220406,000000,32.54,32.6131,32.54,32.6131,4042,0
+DSEP.US,D,20220407,000000,32.53,32.67,32.5201,32.6639,4618,0
+DSEP.US,D,20220408,000000,32.75,32.75,32.6212,32.6212,3632,0
+DSEP.US,D,20220411,000000,32.48,32.48,32.3918,32.3918,915,0
+DSEP.US,D,20220412,000000,32.55,32.55,32.32,32.3424,3721,0
+DSEP.US,D,20220413,000000,32.3389,32.4892,32.3389,32.4892,2546,0
+DSEP.US,D,20220414,000000,32.44,32.44,32.3182,32.3182,310,0
+DSEP.US,D,20220418,000000,32.419,32.419,32.2975,32.2975,183,0
+DSEP.US,D,20220419,000000,32.36,32.5293,32.33,32.5293,2200,0
+DSEP.US,D,20220420,000000,32.56,32.57,32.52,32.5221,14728,0
+DSEP.US,D,20220421,000000,32.3171,32.3171,32.3171,32.3171,1,0
+DSEP.US,D,20220422,000000,32.24,32.24,31.9134,31.9134,8332,0
+DSEP.US,D,20220425,000000,31.71,31.9695,31.71,31.9695,2743,0
+DSEP.US,D,20220426,000000,31.65,31.6999,31.568,31.568,1876,0
+DSEP.US,D,20220427,000000,31.64,31.769,31.57,31.62,34307,0
+DSEP.US,D,20220428,000000,31.65,31.99,31.65,31.8848,3101,0
+DSEP.US,D,20220429,000000,31.75,31.79,31.3458,31.3458,4459,0
+DSEP.US,D,20220502,000000,31.34,31.445,31.22,31.4126,2538,0
+DSEP.US,D,20220503,000000,31.46,31.54,31.46,31.5147,800,0
+DSEP.US,D,20220504,000000,31.519,31.938,31.479,31.938,877,0
+DSEP.US,D,20220505,000000,31.74,31.759,31.383,31.383,5009,0
+DSEP.US,D,20220506,000000,31.27,31.3387,31.225,31.3387,6174,0
+DSEP.US,D,20220509,000000,31.17,31.17,30.8964,30.8964,6398,0
+DSEP.US,D,20220510,000000,31.13,31.13,30.86,30.9211,13911,0
+DSEP.US,D,20220511,000000,30.93,31.06,30.7,30.7012,14404,0
+DSEP.US,D,20220512,000000,30.59,30.6753,30.59,30.6753,2782,0
+DSEP.US,D,20220513,000000,30.92,31.09,30.88,31.01,2733,0
+DSEP.US,D,20220516,000000,30.93,31.009,30.92,30.9461,671,0
+DSEP.US,D,20220517,000000,31.11,31.15,31.0461,31.11,16669,0
+DSEP.US,D,20220518,000000,30.95,30.95,30.71,30.71,6762,0
+DSEP.US,D,20220519,000000,30.5,30.65,30.5,30.5948,974,0
+DSEP.US,D,20220520,000000,30.47,30.6,30.47,30.6,4344,0
+DSEP.US,D,20220523,000000,30.62,30.7839,30.62,30.7839,354,0
+DSEP.US,D,20220524,000000,30.6497,30.75,30.575,30.7326,41058,0
+DSEP.US,D,20220525,000000,30.73,30.92,30.71,30.8198,819349,0
+DSEP.US,D,20220526,000000,31.078,31.13,31.05,31.06,13417,0
+DSEP.US,D,20220527,000000,31.2515,31.3653,31.25,31.3653,8909,0
+DSEP.US,D,20220531,000000,31.45,31.45,31.29,31.35,13684,0
+DSEP.US,D,20220601,000000,31.1377,31.3299,31.1377,31.25,1439,0
+DSEP.US,D,20220602,000000,31.19,31.454,31.18,31.454,29566,0
+DSEP.US,D,20220603,000000,31.32,31.32,31.1894,31.2271,3421,0
+DSEP.US,D,20220606,000000,31.4489,31.4489,31.24,31.2606,2147,0
+DSEP.US,D,20220607,000000,31.3608,31.44,31.25,31.3957,3475,0
+DSEP.US,D,20220608,000000,31.315,31.365,31.1801,31.222,7134,0
+DSEP.US,D,20220609,000000,31.1684,31.19,30.927,30.927,2983,0
+DSEP.US,D,20220610,000000,30.625,30.69,30.59,30.6288,4120,0
+DSEP.US,D,20220613,000000,30.31,30.38,30.2559,30.2559,3253,0
+DSEP.US,D,20220614,000000,30.2661,30.2661,30.2,30.2411,1735,0
+DSEP.US,D,20220615,000000,30.32,30.47,30.27,30.341,15461,0
+DSEP.US,D,20220616,000000,30.179,30.179,30.05,30.13,9200,0
+DSEP.US,D,20220617,000000,30.1492,30.189,30.09,30.17,3193,0
+DSEP.US,D,20220621,000000,30.28,30.33,30.28,30.32,2670,0
+DSEP.US,D,20220622,000000,30.31,30.37,30.31,30.33,17596,0
+DSEP.US,D,20220623,000000,30.32,30.36,30.27,30.343,36892,0
+DSEP.US,D,20220624,000000,30.48,30.56,30.48,30.5582,1147,0
+DSEP.US,D,20220627,000000,30.53,30.57,30.4701,30.52,5347,0
+DSEP.US,D,20220628,000000,30.58,30.58,30.3759,30.3759,9723,0
+DSEP.US,D,20220629,000000,30.3237,30.42,30.3237,30.3807,4779,0
+DSEP.US,D,20220630,000000,30.24,30.3999,30.24,30.3049,2144,0
+DSEP.US,D,20220701,000000,30.35,30.3892,30.28,30.3761,10281,0
+DSEP.US,D,20220705,000000,30.29,30.36,30.26,30.355,6518,0
+DSEP.US,D,20220706,000000,30.36,30.44,30.34,30.4055,2955,0
+DSEP.US,D,20220707,000000,30.509,30.54,30.5,30.53,5486,0
+DSEP.US,D,20220708,000000,30.5299,30.5299,30.4884,30.4884,380,0
+DSEP.US,D,20220711,000000,30.42,30.47,30.37,30.45,2177,0
+DSEP.US,D,20220712,000000,30.3886,30.4,30.32,30.36,31798,0
+DSEP.US,D,20220713,000000,30.32,30.38,30.29,30.35,10286,0
+DSEP.US,D,20220714,000000,30.33,30.37,30.3076,30.33,57657,0
+DSEP.US,D,20220715,000000,30.405,30.43,30.38,30.4052,2593,0
+DSEP.US,D,20220718,000000,30.4192,30.4192,30.355,30.3648,3946,0
+DSEP.US,D,20220719,000000,30.37,30.56,30.37,30.5207,23627,0
+DSEP.US,D,20220720,000000,30.55,30.62,30.5244,30.6,299836,0
+DSEP.US,D,20220721,000000,30.62,30.67,30.51,30.67,46239,0
+DSEP.US,D,20220722,000000,30.67,30.67,30.5184,30.59,14038,0
+DSEP.US,D,20220725,000000,30.62,30.62,30.52,30.56,4712,0
+DSEP.US,D,20220726,000000,30.5499,30.5499,30.4857,30.4857,397,0
+DSEP.US,D,20220727,000000,30.589,30.69,30.51,30.6489,4719,0
+DSEP.US,D,20220728,000000,30.7328,30.7499,30.73,30.7434,1252,0
+DSEP.US,D,20220729,000000,30.8893,30.915,30.8893,30.902,306,0
+DSEP.US,D,20220801,000000,30.9599,30.96,30.85,30.86,29661,0
+DSEP.US,D,20220802,000000,30.879,30.94,30.8,30.8182,180550,0
+DSEP.US,D,20220803,000000,30.92,31.03,30.8965,31,5511,0
+DSEP.US,D,20220804,000000,30.95,30.9799,30.95,30.9615,7748,0
+DSEP.US,D,20220805,000000,30.8508,30.93,30.8508,30.8968,12632,0
+DSEP.US,D,20220808,000000,30.91,30.91,30.8838,30.8838,1570,0
+DSEP.US,D,20220809,000000,30.828,30.835,30.76,30.7705,51861,0
+DSEP.US,D,20220810,000000,30.97,31.0799,30.97,31.0556,4545,0
+DSEP.US,D,20220811,000000,31.1843,31.1843,31.04,31.04,81302,0
+DSEP.US,D,20220812,000000,31.2578,31.3622,31.2578,31.3622,91165,0
+DSEP.US,D,20220815,000000,31.3134,31.48,31.3134,31.4458,9400,0
+DSEP.US,D,20220816,000000,31.51,31.52,31.51,31.52,1910,0
+DSEP.US,D,20220817,000000,31.34,31.39,31.2901,31.3375,12119,0
+DSEP.US,D,20220818,000000,31.29,31.349,31.29,31.3201,131804,0
+DSEP.US,D,20220819,000000,31.225,31.225,31.08,31.0934,3973,0
+DSEP.US,D,20220822,000000,30.88,30.88,30.74,30.7621,19205,0
+DSEP.US,D,20220823,000000,30.77,30.78,30.7,30.73,111496,0
+DSEP.US,D,20220824,000000,30.73,30.76,30.68,30.715,1496773,0
+DSEP.US,D,20220825,000000,30.8599,30.89,30.785,30.87,12990,0
+DSEP.US,D,20220826,000000,30.8661,30.8661,30.51,30.51,83245,0
+DSEP.US,D,20220829,000000,30.495,30.58,30.495,30.5348,65663,0
+DSEP.US,D,20220830,000000,30.42,30.48,30.41,30.4419,3045,0
+DSEP.US,D,20220831,000000,30.435,30.46,30.43,30.46,15217,0
+DSEP.US,D,20220901,000000,30.37,30.45,30.37,30.44,185658,0
+DSEP.US,D,20220902,000000,30.5099,30.5099,30.425,30.46,15199,0
+DSEP.US,D,20220906,000000,30.44,30.45,30.37,30.409,11436,0
+DSEP.US,D,20220907,000000,30.4242,30.48,30.415,30.47,12514,0
+DSEP.US,D,20220908,000000,30.4563,30.47,30.425,30.425,8217,0
+DSEP.US,D,20220909,000000,30.43,30.5,30.42,30.45,14276,0
+DSEP.US,D,20220912,000000,30.46,30.53,30.4402,30.4957,73630,0
+DSEP.US,D,20220913,000000,30.4423,30.46,30.361,30.38,86514,0
+DSEP.US,D,20220914,000000,30.4,30.44,30.3601,30.3958,18256,0
+DSEP.US,D,20220915,000000,30.42,30.48,30.39,30.47,242054,0
+DSEP.US,D,20220916,000000,30.47,30.49,30.36,30.36,807272,0
+DSEP.US,D,20220919,000000,30.35,30.59,30.35,30.57,383372,0
+DSEP.US,D,20220920,000000,30.36,30.45,30.261,30.39,133572,0
+DSEP.US,D,20220921,000000,30.48,30.5599,30.16,30.16,122997,0
+DSEP.US,D,20220922,000000,30.07,30.11,29.9644,30.035,263058,0
+DSEP.US,D,20220923,000000,29.7889,29.796,29.54,29.75,339556,0
+DSEP.US,D,20220926,000000,29.6,29.83,29.53,29.5811,811733,0
+DSEP.US,D,20220927,000000,29.74,29.7911,29.4201,29.56,116616,0
+DSEP.US,D,20220928,000000,29.57,29.9192,29.57,29.87,445089,0
+DSEP.US,D,20220929,000000,29.57,29.609,29.3681,29.5189,292295,0
+DSEP.US,D,20220930,000000,29.51,29.68,29.3,29.3599,98202,0
+DSEP.US,D,20221003,000000,29.445,29.79,29.42,29.7,170785,0
+DSEP.US,D,20221004,000000,29.9,30.1628,29.9,30.1173,260576,0
+DSEP.US,D,20221005,000000,30.02,30.22,29.885,30.13,352684,0
+DSEP.US,D,20221006,000000,30,30.1699,29.9401,29.97,67866,0
+DSEP.US,D,20221007,000000,29.82,29.82,29.435,29.52,88288,0
+DSEP.US,D,20221010,000000,29.52,29.52,29.31,29.4061,134982,0
+DSEP.US,D,20221011,000000,29.315,29.5,29.21,29.299,154017,0
+DSEP.US,D,20221012,000000,29.34,29.38,29.2473,29.2618,169650,0
+DSEP.US,D,20221013,000000,28.97,29.679,28.8891,29.613,199481,0
+DSEP.US,D,20221014,000000,29.725,29.725,29.2501,29.27,336463,0
+DSEP.US,D,20221017,000000,29.56,29.68,29.56,29.59,109610,0
+DSEP.US,D,20221018,000000,29.97,29.97,29.68,29.79,103059,0
+DSEP.US,D,20221019,000000,29.74,29.81,29.58,29.67,90269,0
+DSEP.US,D,20221020,000000,29.68,29.835,29.54,29.55,93350,0
+DSEP.US,D,20221021,000000,29.62,29.98,29.53,29.96,212666,0
+DSEP.US,D,20221024,000000,30.05,30.13,29.8999,30.0645,116560,0
+DSEP.US,D,20221025,000000,30.1897,30.33,30.11,30.33,51018,0
+DSEP.US,D,20221026,000000,30.2001,30.43,30.2001,30.27,124661,0
+DSEP.US,D,20221027,000000,30.24,30.36,30.15,30.2,87107,0
+DSEP.US,D,20221028,000000,30.27,30.54,30.2001,30.535,102004,0
+DSEP.US,D,20221031,000000,30.42,30.5,30.39,30.46,59036,0
+DSEP.US,D,20221101,000000,30.52,30.52,30.36,30.42,22769,0
+DSEP.US,D,20221102,000000,30.32,30.54,30.0193,30.0193,61063,0
+DSEP.US,D,20221103,000000,29.85,29.98,29.85,29.8808,50681,0
+DSEP.US,D,20221104,000000,30.03,30.15,29.84,30.09,82375,0
+DSEP.US,D,20221107,000000,30.08,30.25,30.08,30.2155,32835,0
+DSEP.US,D,20221108,000000,30.2796,30.42,30.155,30.27,14811,0
+DSEP.US,D,20221109,000000,30.27,30.27,29.9901,30.03,65306,0
+DSEP.US,D,20221110,000000,30.63,30.8204,30.5299,30.8204,201669,0
+DSEP.US,D,20221111,000000,30.78,30.9799,30.7708,30.9499,16243,0
+DSEP.US,D,20221114,000000,30.8,31,30.78,30.78,185048,0
+DSEP.US,D,20221115,000000,31.04,31.08,30.85,30.975,43669,0
+DSEP.US,D,20221116,000000,30.83,30.9,30.83,30.9,26976,0
+DSEP.US,D,20221117,000000,30.69,30.82,30.66,30.8,35437,0
+DSEP.US,D,20221118,000000,30.89,30.92,30.78,30.89,9848,0
+DSEP.US,D,20221121,000000,30.8493,30.8999,30.79,30.8662,73618,0
+DSEP.US,D,20221122,000000,30.98,31.0673,30.91,31.05,17156,0
+DSEP.US,D,20221123,000000,31.02,31.15,31.02,31.14,1543187,0
+DSEP.US,D,20221125,000000,31.2,31.2,31.1556,31.1556,2694,0
+DSEP.US,D,20221128,000000,31.05,31.05,30.91,30.91,9301,0
+DSEP.US,D,20221129,000000,30.8729,30.95,30.8729,30.94,3488,0
+DSEP.US,D,20221130,000000,30.94,31.36,30.86,31.36,16090,0
+DSEP.US,D,20221201,000000,31.46,31.46,31.34,31.38,53366,0
+DSEP.US,D,20221202,000000,31.17,31.405,31.17,31.35,17507,0
+DSEP.US,D,20221205,000000,31.25,31.28,31.1,31.1,3847,0
+DSEP.US,D,20221206,000000,31.08,31.2,30.85,30.96,58772,0
+DSEP.US,D,20221207,000000,30.955,30.955,30.8795,30.8795,11520,0
+DSEP.US,D,20221208,000000,31.0545,31.0545,30.985,31.01,15541,0
+DSEP.US,D,20221209,000000,31.06,31.09,30.94,30.94,20838,0
+DSEP.US,D,20221212,000000,30.935,31.13,30.935,31.08,14728,0
+DSEP.US,D,20221213,000000,31.33,31.36,31.16,31.25,26840,0
+DSEP.US,D,20221214,000000,31.35,31.3899,31.105,31.1934,4241,0
+DSEP.US,D,20221215,000000,30.92,30.92,30.715,30.745,13827,0
+DSEP.US,D,20221216,000000,30.68,30.69,30.4822,30.59,40673,0
+DSEP.US,D,20221219,000000,30.58,30.58,30.4301,30.53,85865,0
+DSEP.US,D,20221220,000000,30.39,30.5683,30.39,30.4992,4519,0
+DSEP.US,D,20221221,000000,30.75,30.79,30.71,30.71,90365,0
+DSEP.US,D,20221222,000000,30.48,30.49,30.27,30.48,18571,0
+DSEP.US,D,20221223,000000,30.45,30.6226,30.41,30.57,55698,0
+DSEP.US,D,20221227,000000,30.57,30.64,30.52,30.59,6268,0
+DSEP.US,D,20221228,000000,30.5,30.605,30.3701,30.39,26880,0
+DSEP.US,D,20221229,000000,30.59,30.645,30.56,30.59,10525,0
+DSEP.US,D,20221230,000000,30.47,30.65,30.46,30.65,5415,0
+DSEP.US,D,20230103,000000,30.7,30.71,30.4455,30.5348,6520,0
+DSEP.US,D,20230104,000000,30.58,30.695,30.53,30.61,8532,0
+DSEP.US,D,20230105,000000,30.5,30.56,30.41,30.41,123104,0
+DSEP.US,D,20230106,000000,30.54,30.9,30.51,30.8,187432,0
+DSEP.US,D,20230109,000000,30.89,31.07,30.8188,30.8188,5035,0
+DSEP.US,D,20230110,000000,30.84,30.9589,30.825,30.9589,124343,0
+DSEP.US,D,20230111,000000,31.0301,31.1553,31.0301,31.1553,12906,0
+DSEP.US,D,20230112,000000,31.1201,31.3,31.1201,31.2148,11071,0
+DSEP.US,D,20230113,000000,31.18,31.3314,31.17,31.3314,14550,0
+DSEP.US,D,20230117,000000,31.4299,31.4299,31.3131,31.3235,7722,0
+DSEP.US,D,20230118,000000,31.43,31.43,31.05,31.05,20401,0
+DSEP.US,D,20230119,000000,30.976,31.03,30.8401,30.9524,5235,0
+DSEP.US,D,20230120,000000,31.02,31.2818,31.02,31.2818,22518,0
+DSEP.US,D,20230123,000000,31.47,31.58,31.43,31.491,70244,0
+DSEP.US,D,20230124,000000,31.43,31.49,31.41,31.4832,26024,0
+DSEP.US,D,20230125,000000,31.33,31.475,31.195,31.458,9872,0
+DSEP.US,D,20230126,000000,31.56,31.67,31.48,31.67,153361,0
+DSEP.US,D,20230127,000000,31.69,31.7924,31.69,31.7441,5435,0
+DSEP.US,D,20230130,000000,31.65,31.6802,31.472,31.472,3170,0
+DSEP.US,D,20230131,000000,31.57,31.7711,31.57,31.7711,26417,0
+DSEP.US,D,20230201,000000,31.75,32.065,31.61,31.9728,47651,0
+DSEP.US,D,20230202,000000,32.13,32.255,32.052,32.2072,500135,0
+DSEP.US,D,20230203,000000,32.12,32.18,32,32.0204,22621,0
+DSEP.US,D,20230206,000000,31.91,31.9304,31.85,31.882,39047,0
+DSEP.US,D,20230207,000000,31.85,32.16,31.8146,32.1512,208098,0
+DSEP.US,D,20230208,000000,32.08,32.08,31.91,31.9227,392369,0
+DSEP.US,D,20230209,000000,32,32.02,31.75,31.7863,1443382,0
+DSEP.US,D,20230210,000000,31.69,31.83,31.69,31.82,41601,0
+DSEP.US,D,20230213,000000,31.87,31.99,31.87,31.9784,51629,0
+DSEP.US,D,20230214,000000,31.98,32.09,31.8506,32.0496,35147,0
+DSEP.US,D,20230215,000000,31.95,32.06,31.95,32.06,6313,0
+DSEP.US,D,20230216,000000,31.82,32.05,31.82,31.8378,16243,0
+DSEP.US,D,20230217,000000,31.7,31.7737,31.66,31.7737,16346,0
+DSEP.US,D,20230221,000000,31.54,31.54,31.4,31.4197,9502,0
+DSEP.US,D,20230222,000000,31.4,31.48,31.312,31.3784,31979,0
+DSEP.US,D,20230223,000000,31.55,31.55,31.37,31.4912,12839,0
+DSEP.US,D,20230224,000000,31.19,31.2625,31.1768,31.2625,7149,0
+DSEP.US,D,20230227,000000,31.42,31.48,31.3399,31.3399,16203,0
+DSEP.US,D,20230228,000000,31.33,31.35,31.27,31.3175,3623,0
+DSEP.US,D,20230301,000000,31.2923,31.2923,31.16,31.19,5645,0
+DSEP.US,D,20230302,000000,31.16,31.3335,31.1201,31.3335,14580,0
+DSEP.US,D,20230303,000000,31.46,31.6394,31.46,31.6394,3885,0
+DSEP.US,D,20230306,000000,31.75,31.79,31.655,31.655,1171,0
+DSEP.US,D,20230307,000000,31.65,31.65,31.33,31.35,12722,0
+DSEP.US,D,20230308,000000,31.36,31.41,31.26,31.36,9468,0
+DSEP.US,D,20230309,000000,31.448,31.448,30.99,31.0269,180611,0
+DSEP.US,D,20230310,000000,30.92,30.94,30.7593,30.7593,10168,0
+DSEP.US,D,20230313,000000,30.67,30.93,30.67,30.7878,18504,0
+DSEP.US,D,20230314,000000,31.03,31.12,30.91,31.0625,8036,0
+DSEP.US,D,20230315,000000,30.86,30.9296,30.752,30.9296,9432,0
+DSEP.US,D,20230316,000000,30.91,31.3,30.91,31.2917,4631,0
+DSEP.US,D,20230317,000000,31.17,31.25,31.0595,31.1126,5055,0
+DSEP.US,D,20230320,000000,31.16,31.2953,31.1201,31.24,70382,0
+DSEP.US,D,20230321,000000,31.49,31.5347,31.35,31.5347,49673,0
+DSEP.US,D,20230322,000000,31.48,31.65,31.2568,31.2568,30161,0
+DSEP.US,D,20230323,000000,31.3313,31.54,31.115,31.2862,31429,0
+DSEP.US,D,20230324,000000,31.14,31.3575,31.14,31.3575,5387,0
+DSEP.US,D,20230327,000000,31.47,31.49,31.375,31.38,19470,0
+DSEP.US,D,20230328,000000,31.44,31.44,31.27,31.3562,14768,0
+DSEP.US,D,20230329,000000,31.5648,31.6475,31.5111,31.6475,19699,0
+DSEP.US,D,20230330,000000,31.74,31.76,31.645,31.7439,17906,0
+DSEP.US,D,20230331,000000,31.88,32.022,31.85,32.022,2195,0
+DSEP.US,D,20230403,000000,32.1,32.14,32.011,32.118,46545,0
+DSEP.US,D,20230404,000000,32,32.055,31.97,32.0302,7612,0
+DSEP.US,D,20230405,000000,31.97,31.988,31.9,31.988,2280,0
+DSEP.US,D,20230406,000000,31.93,32.11,31.9269,32.06,13448,0
+DSEP.US,D,20230410,000000,31.94,32.0563,31.94,32.0563,7365,0
+DSEP.US,D,20230411,000000,32.0999,32.135,32.065,32.065,10925,0
+DSEP.US,D,20230412,000000,32.17,32.19,31.99,31.9957,6509,0
+DSEP.US,D,20230413,000000,32.05,32.29,32.05,32.2749,650662,0
+DSEP.US,D,20230414,000000,32.35,32.35,32.14,32.2394,16678,0
+DSEP.US,D,20230417,000000,32.18,32.3157,32.18,32.3157,8788,0
+DSEP.US,D,20230418,000000,32.34,32.3596,32.27,32.3596,12635,0
+DSEP.US,D,20230419,000000,32.24,32.3798,32.23,32.3533,76794,0
+DSEP.US,D,20230420,000000,32.25,32.325,32.1601,32.2439,3914,0
+DSEP.US,D,20230421,000000,32.22,32.3,32.185,32.27,49204,0
+DSEP.US,D,20230424,000000,32.25,32.32,32.2204,32.27,7871,0
+DSEP.US,D,20230425,000000,32.19,32.19,31.965,31.965,4882,0
+DSEP.US,D,20230426,000000,31.93,32.02,31.8582,31.87,5131,0
+DSEP.US,D,20230427,000000,31.94,32.31,31.94,32.2825,111288,0
+DSEP.US,D,20230428,000000,32.33,32.46,32.33,32.46,75694,0
+DSEP.US,D,20230501,000000,32.485,32.555,32.47,32.47,10797,0
+DSEP.US,D,20230502,000000,32.12,32.2384,32.12,32.2384,3015,0
+DSEP.US,D,20230503,000000,32.26,32.34,32.05,32.05,6836,0
+DSEP.US,D,20230504,000000,31.92,31.93,31.87,31.9057,5906,0
+DSEP.US,D,20230505,000000,32.165,32.33,32.15,32.3131,1444,0
+DSEP.US,D,20230508,000000,32.29,32.335,32.29,32.335,9286,0
+DSEP.US,D,20230509,000000,32.224,32.3,32.2101,32.2375,8860,0
+DSEP.US,D,20230510,000000,32.34,32.37,32.23,32.3518,78765,0
+DSEP.US,D,20230511,000000,32.225,32.3124,32.225,32.298,2022,0
+DSEP.US,D,20230512,000000,32.35,32.35,32.1201,32.2848,21978,0
+DSEP.US,D,20230515,000000,32.26,32.35,32.26,32.3474,7077,0
+DSEP.US,D,20230516,000000,32.33,32.33,32.2175,32.2175,19921,0
+DSEP.US,D,20230517,000000,32.27,32.4957,32.27,32.4957,4708,0
+DSEP.US,D,20230518,000000,32.52,32.7126,32.495,32.7126,8928,0
+DSEP.US,D,20230519,000000,32.77,32.77,32.62,32.6993,5301,0
+DSEP.US,D,20230522,000000,32.65,32.7182,32.65,32.693,1258,0
+DSEP.US,D,20230523,000000,32.63,32.6399,32.415,32.415,7389,0
+DSEP.US,D,20230524,000000,32.28,32.28,32.195,32.2617,8940,0
+DSEP.US,D,20230525,000000,32.33,32.4669,32.33,32.4669,6066,0
+DSEP.US,D,20230526,000000,32.605,32.7907,32.605,32.7907,12511,0
+DSEP.US,D,20230530,000000,32.87,32.87,32.748,32.7565,12740,0
+DSEP.US,D,20230531,000000,32.66,32.69,32.56,32.652,7411,0
+DSEP.US,D,20230601,000000,32.67,32.9342,32.67,32.8503,2921,0
+DSEP.US,D,20230602,000000,33,33.2297,33,33.228,41323,0
+DSEP.US,D,20230605,000000,33.2,33.29,33.1789,33.1789,3028,0
+DSEP.US,D,20230606,000000,33.08,33.26,33.08,33.26,1793,0
+DSEP.US,D,20230607,000000,33.3307,33.3307,33.14,33.189,7476,0
+DSEP.US,D,20230608,000000,33.22,33.3082,33.22,33.3082,320,0
+DSEP.US,D,20230609,000000,33.4367,33.44,33.3112,33.365,931,0
+DSEP.US,D,20230612,000000,33.38,33.5385,33.37,33.532,12136,0
+DSEP.US,D,20230613,000000,33.6758,33.72,33.65,33.6859,6774,0
+DSEP.US,D,20230614,000000,33.75,33.79,33.6951,33.6951,2045,0
+DSEP.US,D,20230615,000000,33.66,33.97,33.66,33.9297,15842,0
+DSEP.US,D,20230616,000000,33.96,33.9882,33.888,33.8893,51257,0
+DSEP.US,D,20230620,000000,33.805,33.84,33.6807,33.84,37921,0
+DSEP.US,D,20230621,000000,33.7,33.755,33.68,33.7467,66356,0
+DSEP.US,D,20230622,000000,33.73,33.8149,33.73,33.8149,3288,0
+DSEP.US,D,20230623,000000,33.71,33.71,33.67,33.7031,26163,0
+DSEP.US,D,20230626,000000,33.71,33.71,33.6108,33.6108,1559,0
+DSEP.US,D,20230627,000000,33.66,33.86,33.66,33.8557,9481,0
+DSEP.US,D,20230628,000000,33.83,33.8518,33.79,33.83,26193,0
+DSEP.US,D,20230629,000000,33.87,33.97,33.86,33.935,14952,0
+DSEP.US,D,20230630,000000,34.11,34.21,34.1,34.2081,4969,0
+DSEP.US,D,20230703,000000,34.151,34.1902,34.151,34.1902,198,0
+DSEP.US,D,20230705,000000,34.17,34.178,34.12,34.1671,4596,0
+DSEP.US,D,20230706,000000,33.92,34.0226,33.87,34.0152,2867,0
+DSEP.US,D,20230707,000000,34.03,34.13,33.9749,33.9749,104330,0
+DSEP.US,D,20230710,000000,33.96,34.0094,33.95,34.0094,923,0
+DSEP.US,D,20230711,000000,34.07,34.1661,34.0601,34.1661,934,0
+DSEP.US,D,20230712,000000,34.28,34.37,34.28,34.31,3884,0
+DSEP.US,D,20230713,000000,34.4,34.4576,34.3801,34.4576,5871,0
+DSEP.US,D,20230714,000000,34.47,34.47,34.4108,34.4432,6160,0
+DSEP.US,D,20230717,000000,34.47,34.5128,34.47,34.5128,16093,0
+DSEP.US,D,20230718,000000,34.55,34.585,34.5407,34.58,7413,0
+DSEP.US,D,20230719,000000,34.63,34.65,34.6,34.6349,20842,0
+DSEP.US,D,20230720,000000,34.57,34.61,34.51,34.5602,14022,0
+DSEP.US,D,20230721,000000,34.59,34.63,34.57,34.6,58745,0
+DSEP.US,D,20230724,000000,34.58,34.6945,34.58,34.625,20608,0
+DSEP.US,D,20230725,000000,34.64,34.71,34.63,34.695,22701,0
+DSEP.US,D,20230726,000000,34.72,34.73,34.631,34.7,11160,0
+DSEP.US,D,20230727,000000,34.72,34.78,34.6092,34.6092,34288,0
+DSEP.US,D,20230728,000000,34.73,34.79,34.73,34.7701,3478,0
+DSEP.US,D,20230731,000000,34.84,34.84,34.7301,34.7652,970,0
+DSEP.US,D,20230801,000000,34.701,34.7499,34.7,34.7499,26514,0
+DSEP.US,D,20230802,000000,34.57,34.57,34.49,34.5358,9083,0
+DSEP.US,D,20230803,000000,34.37,34.58,34.37,34.5183,21336,0
+DSEP.US,D,20230804,000000,34.57,34.64,34.41,34.4313,5318,0
+DSEP.US,D,20230807,000000,34.46,34.6282,34.46,34.6282,359249,0
+DSEP.US,D,20230808,000000,34.47,34.5653,34.38,34.5653,22943,0
+DSEP.US,D,20230809,000000,34.43,34.55,34.43,34.4485,27103,0
+DSEP.US,D,20230810,000000,34.49,34.658,34.44,34.4449,2451,0
+DSEP.US,D,20230811,000000,34.33,34.5,34.33,34.4721,8758,0
+DSEP.US,D,20230814,000000,34.4691,34.57,34.42,34.57,6339,0
+DSEP.US,D,20230815,000000,34.43,34.45,34.33,34.3546,3573,0
+DSEP.US,D,20230816,000000,34.42,34.42,34.2088,34.2088,12324,0
+DSEP.US,D,20230817,000000,34.23,34.23,33.98,34.0239,2391,0
+DSEP.US,D,20230818,000000,33.86,34.0043,33.86,34.0043,6284,0
+DSEP.US,D,20230821,000000,34.095,34.2216,33.95,34.2216,7462,0
+DSEP.US,D,20230822,000000,34.24,34.24,34.12,34.1531,6561,0
+DSEP.US,D,20230823,000000,34.2536,34.44,34.2536,34.4211,25543,0
+DSEP.US,D,20230824,000000,34.46,34.49,34.12,34.12,32087,0
+DSEP.US,D,20230825,000000,34.098,34.3301,34.098,34.2889,4759,0
+DSEP.US,D,20230828,000000,34.39,34.4914,34.36,34.4914,3847,0
+DSEP.US,D,20230829,000000,34.55,34.85,34.55,34.8348,3434,0
+DSEP.US,D,20230830,000000,34.9,34.98,34.87,34.918,47755,0
+DSEP.US,D,20230831,000000,34.96,35,34.92,34.95,69379,0
+DSEP.US,D,20230901,000000,35,35.01,34.92,35.002,2531,0
+DSEP.US,D,20230905,000000,34.93,34.988,34.8801,34.935,7287,0
+DSEP.US,D,20230906,000000,34.76,34.76,34.62,34.7567,71094,0
+DSEP.US,D,20230907,000000,34.58,34.71,34.58,34.6838,9477,0
+DSEP.US,D,20230908,000000,34.68,34.79,34.68,34.79,2199,0
+DSEP.US,D,20230911,000000,34.8201,34.9551,34.8201,34.9551,3812,0
+DSEP.US,D,20230912,000000,34.85,34.9495,34.81,34.83,5556,0
+DSEP.US,D,20230913,000000,34.93,34.93,34.79,34.88,6903,0
+DSEP.US,D,20230914,000000,35.08,35.19,35.06,35.19,40392,0
+DSEP.US,D,20230915,000000,35.045,35.0899,34.73,34.76,204119,0
+DSEP.US,D,20230918,000000,34.715,34.84,34.715,34.78,119006,0
+DSEP.US,D,20230919,000000,34.74,34.76,34.62,34.74,135902,0
+DSEP.US,D,20230920,000000,34.8,34.8,34.542,34.542,45204,0
+DSEP.US,D,20230921,000000,34.4,34.4,34.17,34.24,159185,0
+DSEP.US,D,20230922,000000,34.17,34.3499,34.15,34.2,85317,0
+DSEP.US,D,20230925,000000,34.09,34.25,34.07,34.2321,76861,0
+DSEP.US,D,20230926,000000,34.15,34.15,33.94,34,61355,0
+DSEP.US,D,20230927,000000,34,34.03,33.82,33.958,47773,0
+DSEP.US,D,20230928,000000,33.95,34.16,33.935,34.11,271551,0
+DSEP.US,D,20230929,000000,34.205,34.22,33.9804,34.05,35585,0
+DSEP.US,D,20231002,000000,34.0007,34.06,33.88,34.06,51506,0
+DSEP.US,D,20231003,000000,33.98,34,33.68,33.79,47021,0
+DSEP.US,D,20231004,000000,33.85,33.97,33.7001,33.9489,52812,0
+DSEP.US,D,20231005,000000,33.9,33.97,33.7827,33.95,75092,0
+DSEP.US,D,20231006,000000,33.84,34.2599,33.7614,34.11,152801,0
+DSEP.US,D,20231009,000000,34.12,34.3197,34.08,34.2657,29377,0
+DSEP.US,D,20231010,000000,34.33,34.52,34.33,34.3823,17961,0
+DSEP.US,D,20231011,000000,34.45,34.48,34.3304,34.48,39151,0
+DSEP.US,D,20231012,000000,34.47,34.48,34.2461,34.3452,43595,0
+DSEP.US,D,20231013,000000,34.46,34.46,34.2211,34.2551,10531,0
+DSEP.US,D,20231016,000000,34.4,34.53,34.4,34.4933,114420,0
+DSEP.US,D,20231017,000000,34.35,34.52,34.3039,34.4408,19930,0
+DSEP.US,D,20231018,000000,34.39,34.39,34.155,34.23,31519,0
+DSEP.US,D,20231019,000000,34.205,34.3,34.02,34.06,21312,0
+DSEP.US,D,20231020,000000,33.97,33.98,33.83,33.83,32841,0
+DSEP.US,D,20231023,000000,33.73,33.9,33.59,33.8,41541,0
+DSEP.US,D,20231024,000000,33.89,33.96,33.82,33.935,204999,0
+DSEP.US,D,20231025,000000,33.8,33.8,33.6101,33.65,620135,0
+DSEP.US,D,20231026,000000,33.59,33.6,33.4,33.43,61851,0
+DSEP.US,D,20231027,000000,33.5,33.5,33.252,33.34,15140,0
+DSEP.US,D,20231030,000000,33.47,33.59,33.37,33.57,29840,0
+DSEP.US,D,20231031,000000,33.545,33.68,33.5,33.6437,8449,0
+DSEP.US,D,20231101,000000,33.61,33.8933,33.61,33.865,260339,0
+DSEP.US,D,20231102,000000,34.06,34.2492,33.98,34.2492,64446,0
+DSEP.US,D,20231103,000000,34.42,34.515,34.356,34.44,17539,0
+DSEP.US,D,20231106,000000,34.49,34.49,34.3894,34.4475,49674,0
+DSEP.US,D,20231107,000000,34.51,34.59,34.43,34.55,4538,0
+DSEP.US,D,20231108,000000,34.51,34.5845,34.43,34.57,15899,0
+DSEP.US,D,20231109,000000,34.54,34.576,34.3834,34.4,5090,0
+DSEP.US,D,20231110,000000,34.47,34.6999,34.47,34.6957,6733,0
+DSEP.US,D,20231113,000000,34.586,34.7399,34.586,34.7,21335,0
+DSEP.US,D,20231114,000000,35.1,35.15,35.0668,35.12,9664,0
+DSEP.US,D,20231115,000000,35.226,35.226,35.1281,35.1281,5431,0
+DSEP.US,D,20231116,000000,35.13,35.17,35.0706,35.1555,6676,0
+DSEP.US,D,20231117,000000,35.1205,35.23,35.1205,35.1972,12686,0
+DSEP.US,D,20231120,000000,35.22,35.42,35.22,35.385,23167,0
+DSEP.US,D,20231121,000000,35.28,35.31,35.21,35.3057,113498,0
+DSEP.US,D,20231122,000000,35.31,35.4105,35.31,35.38,397023,0
+DSEP.US,D,20231124,000000,35.45,35.45,35.36,35.4058,5580,0
+DSEP.US,D,20231127,000000,35.38,35.3812,35.3714,35.3806,1761,0
+DSEP.US,D,20231128,000000,35.35,35.47,35.35,35.41,6717,0
+DSEP.US,D,20231129,000000,35.535,35.535,35.4,35.43,21549,0
+DSEP.US,D,20231130,000000,35.42,35.4874,35.3504,35.4874,5743,0
+DSEP.US,D,20231201,000000,35.48,35.652,35.48,35.6278,3488,0
+DSEP.US,D,20231204,000000,35.4,35.515,35.3878,35.515,9608,0
+DSEP.US,D,20231205,000000,35.5299,35.54,35.4708,35.4936,9601,0
+DSEP.US,D,20231206,000000,35.61,35.61,35.39,35.42,20695,0
+DSEP.US,D,20231207,000000,35.52,35.64,35.52,35.5794,23890,0
+DSEP.US,D,20231208,000000,35.49,35.7,35.49,35.684,8649,0
+DSEP.US,D,20231211,000000,35.6,35.7672,35.6,35.7672,6287,0
+DSEP.US,D,20231212,000000,35.74,35.8543,35.69,35.8543,8070,0
+DSEP.US,D,20231213,000000,35.84,36.18,35.84,36.18,4620,0
+DSEP.US,D,20231214,000000,36.15,36.19,36.15,36.18,31711,0
+DSEP.US,D,20231215,000000,36.15,36.23,36.13,36.2251,123874,0
+DSEP.US,D,20231218,000000,36.32,36.3369,36.27,36.2963,11776,0
+DSEP.US,D,20231219,000000,36.38,36.38,36.32,36.3732,14687,0
+DSEP.US,D,20231220,000000,36.3705,36.4,36.1217,36.1217,5238,0
+DSEP.US,D,20231221,000000,36.2025,36.295,36.122,36.27,75635,0
+DSEP.US,D,20231222,000000,36.3452,36.385,36.3101,36.3448,9329,0
+DSEP.US,D,20231226,000000,36.3636,36.43,36.36,36.4167,17342,0
+DSEP.US,D,20231227,000000,36.09,36.47,36.09,36.47,5710,0
+DSEP.US,D,20231228,000000,36.48,36.54,36.46,36.4767,25155,0
+DSEP.US,D,20231229,000000,36.46,36.4956,36.374,36.4323,5656,0
+DSEP.US,D,20240102,000000,36.26,36.35,36.26,36.3371,13320,0
+DSEP.US,D,20240103,000000,36.23,36.23,36.1649,36.1649,15934,0
+DSEP.US,D,20240104,000000,36.21,36.245,36.09,36.0901,9481,0
+DSEP.US,D,20240105,000000,36.22,36.22,36.09,36.155,5546,0
+DSEP.US,D,20240108,000000,36.2382,36.429,36.2382,36.429,10561,0
+DSEP.US,D,20240109,000000,36.35,36.44,36.34,36.4082,14097,0
+DSEP.US,D,20240110,000000,36.42,36.56,36.42,36.5289,3556,0
+DSEP.US,D,20240111,000000,36.44,36.52,36.37,36.52,16132,0
+DSEP.US,D,20240112,000000,36.59,36.6101,36.5144,36.56,49671,0
+DSEP.US,D,20240116,000000,36.49,36.5101,36.42,36.48,46244,0
+DSEP.US,D,20240117,000000,36.35,36.39,36.31,36.38,5126,0
+DSEP.US,D,20240118,000000,36.46,36.55,36.39,36.55,8591,0
+DSEP.US,D,20240119,000000,36.6501,36.8164,36.65,36.8164,1269,0
+DSEP.US,D,20240122,000000,36.87,36.89,36.84,36.84,4641,0
+DSEP.US,D,20240123,000000,36.93,36.93,36.8593,36.91,2655,0
+DSEP.US,D,20240124,000000,36.99,37.045,36.9204,36.9204,10219,0
+DSEP.US,D,20240125,000000,36.98,37.0264,36.97,37.01,5174,0
+DSEP.US,D,20240126,000000,37.0349,37.035,36.97,36.99,7471,0
+DSEP.US,D,20240129,000000,37.05,37.125,37,37.11,5053,0
+DSEP.US,D,20240130,000000,37.07,37.13,37.0604,37.0801,4490,0
+DSEP.US,D,20240131,000000,36.97,36.97,36.84,36.84,71817,0
+DSEP.US,D,20240201,000000,36.9101,37.04,36.8548,37.0388,157882,0
+DSEP.US,D,20240202,000000,37.06,37.24,37.06,37.2,12724,0
+DSEP.US,D,20240205,000000,37.17,37.1809,37.15,37.15,3807,0
+DSEP.US,D,20240206,000000,37.19,37.2144,37.16,37.2144,2022,0
+DSEP.US,D,20240207,000000,37.29,37.3442,37.28,37.3404,12080,0
+DSEP.US,D,20240208,000000,37.33,37.3531,37.32,37.3531,3335,0
+DSEP.US,D,20240209,000000,37.36,37.42,37.36,37.42,8771,0
+DSEP.US,D,20240212,000000,37.45,37.495,37.4,37.4184,8601,0
+DSEP.US,D,20240213,000000,37.22,37.26,37.14,37.18,30013,0
+DSEP.US,D,20240214,000000,37.27,37.359,37.223,37.359,5457,0
+DSEP.US,D,20240215,000000,37.37,37.43,37.34,37.42,36161,0
+DSEP.US,D,20240216,000000,37.36,37.48,37.36,37.3854,6291,0
+DSEP.US,D,20240220,000000,37.28,37.2861,37.26,37.2861,4583,0
+DSEP.US,D,20240221,000000,37.2599,37.3239,37.22,37.3239,12336,0
+DSEP.US,D,20240222,000000,37.5304,37.62,37.5304,37.62,14048,0
+DSEP.US,D,20240223,000000,37.65,37.6637,37.61,37.62,21422,0
+DSEP.US,D,20240226,000000,37.62,37.63,37.6,37.6085,2073,0
+DSEP.US,D,20240227,000000,37.6583,37.6583,37.59,37.63,3085,0
+DSEP.US,D,20240228,000000,37.6129,37.6129,37.608,37.608,2380,0
+DSEP.US,D,20240229,000000,37.65,37.7,37.5821,37.7,12070,0
+DSEP.US,D,20240301,000000,37.725,37.7944,37.725,37.7944,4202,0
+DSEP.US,D,20240304,000000,37.75,37.8099,37.75,37.79,2103,0
+DSEP.US,D,20240305,000000,37.64,37.6682,37.575,37.6154,3052,0
+DSEP.US,D,20240306,000000,37.72,37.7499,37.68,37.68,10122,0
+DSEP.US,D,20240307,000000,37.76,37.82,37.76,37.8,3234,0
+DSEP.US,D,20240308,000000,37.9,37.9,37.735,37.7587,4290,0
+DSEP.US,D,20240311,000000,37.66,37.75,37.66,37.7185,5017,0
+DSEP.US,D,20240312,000000,37.78,37.8438,37.78,37.8438,2603,0
+DSEP.US,D,20240313,000000,37.86,37.9,37.86,37.8662,3576,0
+DSEP.US,D,20240314,000000,37.83,37.8799,37.81,37.8193,10014,0
+DSEP.US,D,20240315,000000,37.79,37.79,37.72,37.7481,3062,0
+DSEP.US,D,20240318,000000,37.88,37.88,37.8385,37.8385,6009,0
+DSEP.US,D,20240319,000000,37.8,37.9244,37.8,37.9244,3095,0
+DSEP.US,D,20240320,000000,37.945,38.0266,37.94,38.0266,8538,0
+DSEP.US,D,20240321,000000,38.06,38.15,38.06,38.083,6924,0
+DSEP.US,D,20240322,000000,38.07,38.1188,38.06,38.08,5870,0
+DSEP.US,D,20240325,000000,38.0803,38.0803,38.0508,38.0508,4102,0
+DSEP.US,D,20240326,000000,38.07,38.1099,38.0512,38.0512,11980,0
+DSEP.US,D,20240327,000000,38.06,38.16,38.06,38.16,6718,0
+DSEP.US,D,20240328,000000,38.165,38.21,38.15,38.185,6948,0
+DSEP.US,D,20240401,000000,38.13,38.195,38.092,38.14,8628,0
+DSEP.US,D,20240402,000000,38.02,38.07,38.01,38.061,8342,0
+DSEP.US,D,20240403,000000,38.04,38.14,38.04,38.14,6254,0
+DSEP.US,D,20240404,000000,38.22,38.22,37.915,37.9293,6847,0
+DSEP.US,D,20240405,000000,38.0647,38.0647,38.0647,38.0647,1,0
+DSEP.US,D,20240408,000000,38.115,38.1499,38.07,38.0913,2309,0
+DSEP.US,D,20240409,000000,38.06,38.1067,38.04,38.1067,4056,0
+DSEP.US,D,20240410,000000,38.0599,38.0599,37.93,37.9934,6787,0
+DSEP.US,D,20240411,000000,37.965,38.12,37.965,38.1019,3052,0
+DSEP.US,D,20240412,000000,37.97,38,37.891,37.8951,5474,0
+DSEP.US,D,20240415,000000,37.93,37.955,37.7239,37.7239,1560,0
+DSEP.US,D,20240416,000000,37.7,37.77,37.67,37.69,1706,0
+DSEP.US,D,20240417,000000,37.67,37.72,37.56,37.6408,7399,0
+DSEP.US,D,20240418,000000,37.66,37.715,37.5409,37.5909,4787,0
+DSEP.US,D,20240419,000000,37.5319,37.5319,37.4,37.44,4961,0
+DSEP.US,D,20240422,000000,37.52,37.7185,37.51,37.6496,6177,0
+DSEP.US,D,20240423,000000,37.81,37.9099,37.81,37.8621,2909,0
+DSEP.US,D,20240424,000000,37.8203,37.89,37.79,37.89,5115,0
+DSEP.US,D,20240425,000000,37.68,37.81,37.61,37.8084,4384,0
+DSEP.US,D,20240426,000000,37.9,38.04,37.9,37.9974,4706,0
+DSEP.US,D,20240429,000000,38.01,38.0416,37.992,38.0416,1379,0
+DSEP.US,D,20240430,000000,37.99,37.995,37.8403,37.8403,5320,0
+DSEP.US,D,20240501,000000,37.74,37.9466,37.74,37.7802,8524,0
+DSEP.US,D,20240502,000000,37.77,37.9038,37.77,37.9038,820,0
+DSEP.US,D,20240503,000000,38.14,38.1459,38.07,38.1459,3512,0
+DSEP.US,D,20240506,000000,38.2219,38.2894,38.1908,38.2894,24180,0
+DSEP.US,D,20240507,000000,38.3,38.36,38.2801,38.3423,3249,0
+DSEP.US,D,20240508,000000,38.32,38.3591,38.32,38.3591,1829,0
+DSEP.US,D,20240509,000000,38.398,38.44,38.398,38.4302,5716,0
+DSEP.US,D,20240510,000000,38.43,38.4794,38.4101,38.4794,1225,0
+DSEP.US,D,20240513,000000,38.468,38.47,38.4301,38.47,530,0
+DSEP.US,D,20240514,000000,38.53,38.5445,38.45,38.5445,1227,0
+DSEP.US,D,20240515,000000,38.58,38.68,38.58,38.6684,29485,0
+DSEP.US,D,20240516,000000,38.71,38.71,38.63,38.6683,40442,0
+DSEP.US,D,20240517,000000,38.6524,38.7,38.6415,38.6954,6939,0
+DSEP.US,D,20240520,000000,38.7,38.755,38.69,38.7098,28317,0
+DSEP.US,D,20240521,000000,38.6901,38.76,38.69,38.7386,114897,0
+DSEP.US,D,20240522,000000,38.71,38.74,38.67,38.7005,12246,0
+DSEP.US,D,20240523,000000,38.72,38.74,38.62,38.632,63361,0
+DSEP.US,D,20240524,000000,38.68,38.7402,38.68,38.7402,965,0
+DSEP.US,D,20240528,000000,38.73,38.755,38.69,38.726,23014,0
+DSEP.US,D,20240529,000000,38.665,38.71,38.66,38.675,8515,0
+DSEP.US,D,20240530,000000,38.645,38.68,38.62,38.6275,7223,0
+DSEP.US,D,20240531,000000,38.5713,38.73,38.5713,38.73,4796,0
+DSEP.US,D,20240603,000000,38.76,38.76,38.68,38.741,23407,0
+DSEP.US,D,20240604,000000,38.8099,38.8099,38.73,38.76,687,0
+DSEP.US,D,20240605,000000,38.815,38.88,38.8,38.8601,7726,0
+DSEP.US,D,20240606,000000,38.8317,38.875,38.8317,38.8679,6896,0
+DSEP.US,D,20240607,000000,38.87,38.8851,38.86,38.8851,10076,0
+DSEP.US,D,20240610,000000,38.906,38.906,38.861,38.861,685,0
+DSEP.US,D,20240611,000000,38.8958,38.9499,38.8807,38.9213,1304,0
+DSEP.US,D,20240612,000000,38.96,39.04,38.94,39.0074,63675,0
+DSEP.US,D,20240613,000000,38.98,39.0299,38.9418,38.985,3363,0
+DSEP.US,D,20240614,000000,38.97,39.0199,38.97,38.9916,13251,0
+DSEP.US,D,20240617,000000,39.02,39.0699,39,39.0392,4762,0
+DSEP.US,D,20240618,000000,39.05,39.0588,39.01,39.0588,6439,0
+DSEP.US,D,20240620,000000,39.05,39.0799,39.02,39.033,2673,0
+DSEP.US,D,20240621,000000,39,39.0598,39,39.0598,1450,0
+DSEP.US,D,20240624,000000,39.0857,39.0857,39.03,39.03,14591,0
+DSEP.US,D,20240625,000000,39.04,39.065,39.04,39.06,4837,0
+DSEP.US,D,20240626,000000,39.06,39.12,39.0401,39.09,5815,0
+DSEP.US,D,20240627,000000,39.094,39.1052,39.094,39.1052,874,0
+DSEP.US,D,20240628,000000,39.12,39.1899,39.11,39.115,4521,0
+DSEP.US,D,20240701,000000,39.1,39.1451,39.1,39.1451,691,0
+DSEP.US,D,20240702,000000,39.13,39.1899,39.13,39.1653,3223,0
+DSEP.US,D,20240703,000000,39.18,39.2038,39.18,39.2026,725,0
+DSEP.US,D,20240705,000000,39.21,39.2302,39.21,39.2302,147,0
+DSEP.US,D,20240708,000000,39.25,39.2668,39.2115,39.2552,5685,0
+DSEP.US,D,20240709,000000,39.25,39.3599,39.2301,39.2602,5189,0
+DSEP.US,D,20240710,000000,39.26,39.32,39.251,39.2999,10338,0
+DSEP.US,D,20240711,000000,39.27,39.2752,39.26,39.2752,956,0
+DSEP.US,D,20240712,000000,39.3201,39.3201,39.3201,39.3201,89,0
+DSEP.US,D,20240715,000000,39.3,39.335,39.3,39.3257,2110,0
+DSEP.US,D,20240716,000000,39.32,39.3499,39.31,39.3302,1777,0
+DSEP.US,D,20240717,000000,39.3,39.3034,39.29,39.3034,2512,0
+DSEP.US,D,20240718,000000,39.29,39.29,39.2565,39.2565,953,0
+DSEP.US,D,20240719,000000,39.25,39.25,39.2306,39.2359,2652,0
+DSEP.US,D,20240722,000000,39.36,39.36,39.302,39.315,1157,0
+DSEP.US,D,20240723,000000,39.34,39.34,39.3296,39.3296,1865,0
+DSEP.US,D,20240724,000000,39.24,39.27,39.1839,39.1839,1480,0
+DSEP.US,D,20240725,000000,39.17,39.24,39.17,39.1799,6873,0
+DSEP.US,D,20240726,000000,39.2401,39.2758,39.2401,39.2758,600,0
+DSEP.US,D,20240729,000000,39.26,39.33,39.2401,39.3007,3170,0
+DSEP.US,D,20240730,000000,39.3,39.3,39.25,39.288,1473,0
+DSEP.US,D,20240731,000000,39.35,39.38,39.35,39.36,1205,0
+DSEP.US,D,20240801,000000,39.25,39.28,39.1819,39.2701,4097,0
+DSEP.US,D,20240802,000000,38.99,39.0304,38.945,39.0304,1429,0
+DSEP.US,D,20240805,000000,38.2,38.65,38.2,38.4531,4552,0
+DSEP.US,D,20240806,000000,38.66,38.93,38.66,38.8358,1195,0
+DSEP.US,D,20240807,000000,39.085,39.085,38.7332,38.7332,387,0
+DSEP.US,D,20240808,000000,38.92,39.0615,38.92,39.0526,11737,0
+DSEP.US,D,20240809,000000,39.2,39.2,39.15,39.1939,541,0
+DSEP.US,D,20240812,000000,39.1607,39.25,39.1607,39.2107,12322,0
+DSEP.US,D,20240813,000000,39.3802,39.3802,39.3802,39.3802,61,0
+DSEP.US,D,20240814,000000,39.43,39.4509,39.4,39.4509,2710,0
+DSEP.US,D,20240815,000000,39.47,39.54,39.47,39.5148,3958,0
+DSEP.US,D,20240816,000000,39.5,39.5492,39.49,39.5492,1170,0
+DSEP.US,D,20240819,000000,39.52,39.59,39.5105,39.54,5169,0
+DSEP.US,D,20240820,000000,39.54,39.5552,39.53,39.5552,1391,0
+DSEP.US,D,20240821,000000,39.54,39.5713,39.52,39.5713,21373,0
+DSEP.US,D,20240822,000000,39.66,39.66,39.5409,39.5409,808,0
+DSEP.US,D,20240823,000000,39.58,39.6102,39.57,39.6102,3458,0
+DSEP.US,D,20240826,000000,39.58,39.6148,39.57,39.6148,3718,0
+DSEP.US,D,20240827,000000,39.59,39.63,39.59,39.63,2880,0
+DSEP.US,D,20240828,000000,39.58,39.585,39.58,39.5847,4483,0
+DSEP.US,D,20240829,000000,39.59,39.66,39.59,39.6366,18363,0
+DSEP.US,D,20240830,000000,39.63,39.7199,39.63,39.6652,14216,0
+DSEP.US,D,20240903,000000,39.62,39.69,39.59,39.6133,3331,0
+DSEP.US,D,20240904,000000,39.61,39.67,39.59,39.6296,2230,0
+DSEP.US,D,20240905,000000,39.61,39.695,39.59,39.66,17030,0
+DSEP.US,D,20240906,000000,39.63,39.64,39.59,39.5952,11181,0
+DSEP.US,D,20240909,000000,39.62,39.7,39.62,39.6603,2464,0
+DSEP.US,D,20240910,000000,39.72,39.73,39.641,39.6755,7166,0
+DSEP.US,D,20240911,000000,39.67,39.74,39.665,39.6952,5889,0
+DSEP.US,D,20240912,000000,39.735,39.7351,39.6801,39.7351,640,0
+DSEP.US,D,20240913,000000,39.69,39.8099,39.69,39.7602,10522,0
+DSEP.US,D,20240916,000000,39.76,39.8,39.72,39.7601,11362,0
+DSEP.US,D,20240917,000000,39.7717,39.82,39.72,39.7701,15840,0
+DSEP.US,D,20240918,000000,39.78,39.82,39.77,39.7799,15329,0
+DSEP.US,D,20240919,000000,39.82,39.84,39.74,39.7903,90046,0
+DSEP.US,D,20240920,000000,39.845,39.88,39.81,39.86,358133,0
+DSEP.US,D,20240923,000000,39.85,39.9,39.7901,39.88,200546,0
+DSEP.US,D,20240924,000000,39.91,39.95,39.7998,39.95,197491,0
+DSEP.US,D,20240925,000000,39.98,39.98,39.8483,39.9085,112388,0
+DSEP.US,D,20240926,000000,40.0999,40.0999,39.875,39.99,132910,0
+DSEP.US,D,20240927,000000,40.02,40.033097,39.935,39.9589,64644,0
+DSEP.US,D,20240930,000000,39.95,40.06,39.825,40.05,54548,0
+DSEP.US,D,20241001,000000,40.02,40.02,39.78,39.88,244884,0
+DSEP.US,D,20241002,000000,39.85,39.9,39.7862,39.87,52948,0
+DSEP.US,D,20241003,000000,39.87,39.918,39.76,39.8,147822,0
+DSEP.US,D,20241004,000000,39.88,39.95,39.8,39.939,60200,0
+DSEP.US,D,20241007,000000,39.86,39.9,39.72,39.78,54441,0
+DSEP.US,D,20241008,000000,39.82,39.9586,39.82,39.94,50260,0
+DSEP.US,D,20241009,000000,40.01,40.0855,39.935,40.07,90885,0
+DSEP.US,D,20241010,000000,40.05,40.08,39.98,40.0183,48573,0
+DSEP.US,D,20241011,000000,40.11,40.1799,40.04,40.15,52299,0
+DSEP.US,D,20241014,000000,40.26,40.31,40.21,40.265,34538,0
+DSEP.US,D,20241015,000000,40.31,40.31,40.13,40.17,19670,0
+DSEP.US,D,20241016,000000,40.18,40.27,40.12,40.26,43926,0
+DSEP.US,D,20241017,000000,40.31,40.31,40.24,40.245,14699,0
+DSEP.US,D,20241018,000000,40.28,40.36,40.2625,40.35,18118,0
+DSEP.US,D,20241021,000000,40.33,40.33,40.1708,40.32,20827,0
+DSEP.US,D,20241022,000000,40.215,40.33,40.1816,40.29,9924,0
+DSEP.US,D,20241023,000000,40.2399,40.2399,39.9935,40.17,9208,0
+DSEP.US,D,20241024,000000,40.175,40.19,40.11,40.175,11397,0
+DSEP.US,D,20241025,000000,40.3076,40.36,40.1531,40.1531,2430,0
+DSEP.US,D,20241028,000000,40.22,40.27,40.22,40.2307,2614,0
+DSEP.US,D,20241029,000000,40.12,40.26,40.12,40.2577,2457,0
+DSEP.US,D,20241030,000000,40.24,40.29,40.17,40.1876,3173,0
+DSEP.US,D,20241031,000000,40.01,40.01,39.84,39.84,8302,0
+DSEP.US,D,20241101,000000,39.9201,40.0485,39.88,39.93,9052,0
+DSEP.US,D,20241104,000000,39.8356,39.9199,39.8356,39.89,9645,0
+DSEP.US,D,20241105,000000,39.93,40.1199,39.93,40.1199,20331,0
+DSEP.US,D,20241106,000000,40.435,40.53,40.41,40.4717,7603,0
+DSEP.US,D,20241107,000000,40.6499,40.7,40.5601,40.7,6368,0
+DSEP.US,D,20241108,000000,40.63,40.74,40.63,40.6844,2904,0
+DSEP.US,D,20241111,000000,40.715,40.7895,40.65,40.7143,16000,0
+DSEP.US,D,20241112,000000,40.77,40.78,40.59,40.6541,12042,0
+DSEP.US,D,20241113,000000,40.63,40.77,40.6105,40.698,16786,0
+DSEP.US,D,20241114,000000,40.79,40.79,40.58,40.587,20592,0
+DSEP.US,D,20241115,000000,40.44,40.44,40.271,40.355,23220,0
+DSEP.US,D,20241118,000000,40.36,40.4713,40.36,40.4144,11540,0
+DSEP.US,D,20241119,000000,40.32,40.49,40.31,40.4731,19746,0
+DSEP.US,D,20241120,000000,40.3861,40.4711,40.3304,40.4711,14618,0
+DSEP.US,D,20241121,000000,40.526,40.5911,40.36,40.5732,8960,0
+DSEP.US,D,20241122,000000,40.5801,40.663,40.5801,40.663,3732,0
+DSEP.US,D,20241125,000000,40.75,40.7694,40.6675,40.7242,2266,0
+DSEP.US,D,20241126,000000,40.8024,40.8304,40.75,40.8304,5450,0
+DSEP.US,D,20241127,000000,40.81,40.83,40.7703,40.78,4591,0
+DSEP.US,D,20241202,000000,40.87,40.95,40.83,40.9202,142912,0
+DSEP.US,D,20241203,000000,40.91,40.98,40.8901,40.9439,16344,0
+DSEP.US,D,20241204,000000,40.94,41.0202,40.9301,41.0202,8729,0
+DSEP.US,D,20241205,000000,41.015,41.05,40.95,40.95,5230,0
+DSEP.US,D,20241206,000000,41.1045,41.1045,40.9908,41.0404,3946,0
+DSEP.US,D,20241209,000000,40.99,41.02,40.932,40.932,3321,0
+DSEP.US,D,20241210,000000,40.93,40.9482,40.9,40.9052,3800,0
+DSEP.US,D,20241211,000000,40.99,41.0775,40.98,41.037,6468,0
+DSEP.US,D,20241212,000000,41.02,41.0299,40.98,40.99,2345,0
+DSEP.US,D,20241213,000000,40.95,40.9721,40.9001,40.9721,528,0
+DSEP.US,D,20241216,000000,40.99,41.045,40.971,41.0269,2700,0
+DSEP.US,D,20241217,000000,40.96,41,40.92,40.9853,4790,0
+DSEP.US,D,20241218,000000,41.0206,41.06,40.4753,40.4753,19087,0
+DSEP.US,D,20241219,000000,40.51,40.56,40.4364,40.4364,2659,0
+DSEP.US,D,20241220,000000,40.27,40.76,40.27,40.65,8731,0
+DSEP.US,D,20241223,000000,40.62,40.8043,40.57,40.8043,6028,0
+DSEP.US,D,20241224,000000,40.9478,40.9793,40.88,40.9793,5068,0
+DSEP.US,D,20241226,000000,41,41.0148,40.98,41.0148,2611,0
+DSEP.US,D,20241227,000000,40.895,40.895,40.7357,40.8106,999,0
+DSEP.US,D,20241230,000000,40.48,40.69,40.4611,40.6567,4085,0
+DSEP.US,D,20241231,000000,40.7599,40.7599,40.51,40.5469,4670,0
+DSEP.US,D,20250102,000000,40.75,40.75,40.39,40.5352,85562,0
+DSEP.US,D,20250103,000000,40.67,40.7636,40.6011,40.7636,84323,0
+DSEP.US,D,20250106,000000,40.93,41.0081,40.8776,40.8776,2355,0
+DSEP.US,D,20250107,000000,40.79,40.83,40.63,40.6778,9691,0
+DSEP.US,D,20250108,000000,40.6479,40.7,40.557535,40.6843,9464,0
+DSEP.US,D,20250110,000000,40.5,40.66,40.355,40.4,6993,0
+DSEP.US,D,20250113,000000,40.23,40.43,40.2201,40.41,10156,0
+DSEP.US,D,20250114,000000,40.53,40.55,40.34,40.4547,18731,0
+DSEP.US,D,20250115,000000,40.8186,40.8494,40.71,40.81,7337,0
+DSEP.US,D,20250116,000000,40.8,40.83,40.78,40.8116,19563,0
+DSEP.US,D,20250117,000000,40.96,41.03,40.95,40.9944,5418,0
+DSEP.US,D,20250121,000000,41.04,41.15,40.99,41.15,17616,0
+DSEP.US,D,20250122,000000,41.23,41.275,41.18,41.2647,11909,0
+DSEP.US,D,20250123,000000,41.25,41.326,41.24,41.3214,21463,0
+DSEP.US,D,20250124,000000,41.34,41.355,41.26,41.3025,2462,0
+DSEP.US,D,20250127,000000,41.03,41.05,40.77,41.035,11626,0
+DSEP.US,D,20250128,000000,41.04,41.2354,41.04,41.2354,3708,0
+DSEP.US,D,20250129,000000,41.11,41.1671,41.11,41.1671,3205,0
+DSEP.US,D,20250130,000000,41.1706,41.2899,41.1706,41.2573,3676,0
+DSEP.US,D,20250131,000000,41.27,41.39,41.1604,41.1661,15181,0
+DSEP.US,D,20250203,000000,41.0013,41.07,40.83,40.99,122473,0
+DSEP.US,D,20250204,000000,41.04,41.1552,41.04,41.1552,20830,0
+DSEP.US,D,20250205,000000,41.12,41.26,41.11,41.26,3319,0
+DSEP.US,D,20250206,000000,41.285,41.32,41.2126,41.27,22762,0
+DSEP.US,D,20250207,000000,41.4299,41.4299,41.14,41.1588,19472,0
+DSEP.US,D,20250210,000000,41.2575,41.2684,41.25,41.2684,2616,0
+DSEP.US,D,20250211,000000,41.26,41.3006,41.23,41.3006,16997,0
+DSEP.US,D,20250212,000000,41.225,41.2506,41.2,41.2303,6770,0
+DSEP.US,D,20250213,000000,41.25,41.395,41.24,41.3911,9484,0
+DSEP.US,D,20250214,000000,41.44,41.46,41.4001,41.4383,3210,0
+DSEP.US,D,20250218,000000,41.43,41.52,41.41,41.52,2130,0
+DSEP.US,D,20250219,000000,41.52,41.5404,41.42,41.5404,1527,0
+DSEP.US,D,20250220,000000,41.441255,41.52,41.3808,41.4851,2948,0
+DSEP.US,D,20250221,000000,41.41,41.41,41.151018,41.1765,9972,0
+DSEP.US,D,20250224,000000,41.07,41.23,41.05,41.2,3272,0
+DSEP.US,D,20250225,000000,40.9784,41.0567,40.89,41.0016,3311,0
+DSEP.US,D,20250226,000000,41.1,41.175,41.0019,41.0019,4291,0
+DSEP.US,D,20250227,000000,40.9901,41.025,40.6754,40.6754,4252,0
+DSEP.US,D,20250228,000000,40.7,41.03,40.7,40.9885,33485,0
+DSEP.US,D,20250303,000000,40.91,40.99,40.48,40.6044,4674,0
+DSEP.US,D,20250304,000000,40.43,40.47,40.22,40.3643,34996,0
+DSEP.US,D,20250305,000000,40.37,40.6599,40.26,40.6177,6267,0
+DSEP.US,D,20250306,000000,40.32,40.47,40.1,40.25,12647,0
+DSEP.US,D,20250307,000000,40.23,40.4,39.99,40.3893,14092,0
+DSEP.US,D,20250310,000000,40.0199,40.02,39.66,39.7504,3893,0
+DSEP.US,D,20250311,000000,39.73,39.7377,39.39,39.5974,27700,0
+DSEP.US,D,20250312,000000,39.85,39.86,39.52,39.6697,33557,0
+DSEP.US,D,20250313,000000,39.65,39.65,39.2701,39.3336,4601,0
+DSEP.US,D,20250314,000000,39.63,39.822,39.58,39.822,1787,0
+DSEP.US,D,20250317,000000,39.83,40.09,39.83,39.9823,14323,0
+DSEP.US,D,20250318,000000,39.76,39.77,39.67,39.7087,4290,0
+DSEP.US,D,20250319,000000,39.92,40.0205,39.7751,39.9569,3809,0
+DSEP.US,D,20250320,000000,39.91,40.08,39.83,39.9002,11574,0
+DSEP.US,D,20250321,000000,39.72,39.8985,39.64,39.8985,4075,0
+DSEP.US,D,20250324,000000,40.26,40.3183,40.13,40.3183,2717,0
+DSEP.US,D,20250325,000000,40.32,40.399,40.29,40.3387,9463,0
+DSEP.US,D,20250326,000000,40.28,40.28,40.05,40.0749,3200,0
+DSEP.US,D,20250327,000000,40,40.11,39.98,40.0409,5016,0
+DSEP.US,D,20250328,000000,39.67,39.69,39.52,39.5593,8910,0
+DSEP.US,D,20250331,000000,39.36,39.6758,39.36,39.6758,68828,0
+DSEP.US,D,20250401,000000,39.595,39.82,39.595,39.772,13543,0
+DSEP.US,D,20250402,000000,39.52,39.98,39.52,39.956,4479,0
+DSEP.US,D,20250403,000000,39.3599,39.3599,38.86,38.8615,11797,0
+DSEP.US,D,20250404,000000,38.32,38.32,37.73,37.78,10049,0
+DSEP.US,D,20250407,000000,36.9,38.0991,36.88,37.716,93578,0
+DSEP.US,D,20250408,000000,38.246,38.31,37.31,37.4149,11786,0
+DSEP.US,D,20250409,000000,37.55,39.123,37.42,39.123,43018,0
+DSEP.US,D,20250410,000000,38.56,38.6945,38.0801,38.4733,15604,0
+DSEP.US,D,20250411,000000,38.57,38.8452,38.38,38.8452,23776,0
+DSEP.US,D,20250414,000000,39.15,39.189,38.82,38.9848,6562,0
+DSEP.US,D,20250415,000000,38.96,39.02,38.84,38.934,6069,0
+DSEP.US,D,20250416,000000,38.64,38.7296,38.29,38.39,27417,0
+DSEP.US,D,20250417,000000,38.48,38.5925,38.45,38.4747,4928,0
+DSEP.US,D,20250421,000000,38.22,38.22,37.8533,38,9522,0
+DSEP.US,D,20250422,000000,38.292268,38.55,38.292268,38.4802,11629,0
+DSEP.US,D,20250423,000000,39.1099,39.1099,38.8,38.8595,4804,0
+DSEP.US,D,20250424,000000,39.13,39.2449,39.05,39.2449,2604,0
+DSEP.US,D,20250425,000000,39.16,39.4199,39.16,39.4199,1760,0
+DSEP.US,D,20250428,000000,39.5299,39.5299,39.23,39.4405,1555,0
+DSEP.US,D,20250429,000000,39.4399,39.5813,39.41,39.5692,8093,0
+DSEP.US,D,20250430,000000,39.3599,39.6886,39.19,39.6346,3806,0
+DSEP.US,D,20250501,000000,39.84,39.965,39.7789,39.7789,12216,0
+DSEP.US,D,20250502,000000,40,40.15,40,40.0859,2906,0
+DSEP.US,D,20250505,000000,39.88875,40.05,39.88875,39.95,11198,0
+DSEP.US,D,20250506,000000,39.88,39.88,39.75,39.77,1227,0
+DSEP.US,D,20250507,000000,39.815,39.86,39.66,39.8552,19334,0
+DSEP.US,D,20250508,000000,40.12,40.1601,39.9901,39.9901,3996,0
+DSEP.US,D,20250509,000000,39.97,40.0028,39.9202,39.9566,3906,0
+DSEP.US,D,20250512,000000,40.595,40.6786,40.55535,40.6786,4152,0
+DSEP.US,D,20250513,000000,40.84,40.96,40.79,40.9091,5602,0
+DSEP.US,D,20250514,000000,40.92,40.95,40.86,40.9398,8103,0
+DSEP.US,D,20250515,000000,40.94,41.06,40.84,41.0324,11283,0
+DSEP.US,D,20250516,000000,41.1,41.2699,41.1,41.218,40999,0
+DSEP.US,D,20250519,000000,41.07,41.2686,41.07,41.2526,4930,0
+DSEP.US,D,20250520,000000,41.16,41.19,41.05,41.1436,7149,0
+DSEP.US,D,20250521,000000,41.1,41.15,40.7315,40.8116,7518,0
+DSEP.US,D,20250522,000000,40.83,40.891,40.78,40.7869,4734,0
+DSEP.US,D,20250523,000000,40.56,40.75,40.56,40.6319,6728,0
+DSEP.US,D,20250527,000000,41.1032,41.15,41.08,41.1089,2811,0
+DSEP.US,D,20250528,000000,41.065,41.065,40.98,40.9858,2915,0
+DSEP.US,D,20250529,000000,41.0801,41.1,40.99,41.0946,2969,0
+DSEP.US,D,20250530,000000,41.02,41.1254,40.92,41.1254,776,0
+DSEP.US,D,20250602,000000,41.05,41.19,41.05,41.1821,1431,0
+DSEP.US,D,20250603,000000,41.1935,41.35,41.1935,41.3489,4842,0
+DSEP.US,D,20250604,000000,41.42,41.42,41.3476,41.3476,1432,0
+DSEP.US,D,20250605,000000,41.41,41.4449,41.17,41.2156,7271,0
+DSEP.US,D,20250606,000000,41.5,41.55,41.42,41.5017,1862,0
+DSEP.US,D,20250609,000000,41.4701,41.6,41.4701,41.5078,3791,0
+DSEP.US,D,20250610,000000,41.54,41.6549,41.51,41.6415,4645,0
+DSEP.US,D,20250611,000000,41.675,41.715,41.56,41.6281,4665,0
+DSEP.US,D,20250612,000000,41.5401,41.7,41.5401,41.6721,4646,0
+DSEP.US,D,20250613,000000,41.44,41.59,41.35,41.35,10033,0
+DSEP.US,D,20250616,000000,41.69,41.73,41.52,41.6517,4397,0
+DSEP.US,D,20250617,000000,41.5,41.5,41.43,41.4511,1465,0
+DSEP.US,D,20250618,000000,41.53,41.6,41.4361,41.4361,4524,0
+DSEP.US,D,20250620,000000,41.6,41.6,41.36,41.3866,3788,0
+DSEP.US,D,20250623,000000,41.4678,41.65,41.42,41.65,11943,0
+DSEP.US,D,20250624,000000,41.94,41.9832,41.82,41.9832,2953,0
+DSEP.US,D,20250625,000000,42,42,41.89,41.9672,2378,0
+DSEP.US,D,20250626,000000,42.095,42.1494,42.095,42.1494,742,0
+DSEP.US,D,20250627,000000,42.245,42.3499,42.1082,42.2729,3428,0
+DSEP.US,D,20250630,000000,42.325,42.3998,42.27,42.3998,4572,0
+DSEP.US,D,20250701,000000,42.35,42.36,42.35,42.3517,74329,0
+DSEP.US,D,20250702,000000,42.45,42.46,42.31,42.4504,5308,0
+DSEP.US,D,20250703,000000,42.58,42.67,42.56,42.6125,7439,0
+DSEP.US,D,20250707,000000,42.5368,42.58,42.3597,42.4563,25855,0
+DSEP.US,D,20250708,000000,42.4201,42.57,42.4201,42.4917,8625,0
+DSEP.US,D,20250709,000000,42.67,42.67,42.51,42.6347,2521,0
+DSEP.US,D,20250710,000000,42.62,42.7,42.59,42.6613,8887,0
+DSEP.US,D,20250711,000000,42.6,42.68,42.6,42.6381,1754,0
+DSEP.US,D,20250714,000000,42.58,42.67,42.58,42.6658,3274,0
+DSEP.US,D,20250715,000000,42.67,42.67,42.59,42.59,6357,0
+DSEP.US,D,20250716,000000,42.69,42.69,42.55,42.6673,6938,0
+DSEP.US,D,20250717,000000,42.62,42.85,42.62,42.76,24482,0
+DSEP.US,D,20250718,000000,42.79,42.9,42.73,42.7849,76628,0
+DSEP.US,D,20250721,000000,42.85,42.9679,42.8416,42.8416,7118,0
+DSEP.US,D,20250722,000000,42.84,42.9,42.77,42.8688,5437,0
+DSEP.US,D,20250723,000000,42.93,43.035,42.9,43.03,4511,0
+DSEP.US,D,20250724,000000,43.03,43.0921,43.03,43.03,7004,0
+DSEP.US,D,20250725,000000,43.07,43.1401,43.07,43.1341,6830,0
+DSEP.US,D,20250728,000000,43.16,43.17,43.13,43.15,1867,0
+DSEP.US,D,20250729,000000,43.2144,43.2144,43.09,43.1052,6365,0
+DSEP.US,D,20250730,000000,43.12,43.17,43.01,43.1071,9780,0
+DSEP.US,D,20250731,000000,43.22,43.22,43.02,43.04,13648,0
+DSEP.US,D,20250801,000000,42.7,42.79,42.65,42.6887,13487,0
+DSEP.US,D,20250804,000000,42.94,43.0452,42.94,43.0452,1243,0
+DSEP.US,D,20250805,000000,43.09,43.09,42.8999,42.9456,7122,0
+DSEP.US,D,20250806,000000,42.99,43.1257,42.99,43.1257,2432,0
+DSEP.US,D,20250807,000000,43.22,43.2285,43.03,43.1263,4688,0
+DSEP.US,D,20250808,000000,43.24,43.3319,43.24,43.2801,55858,0
+DSEP.US,D,20250811,000000,43.31,43.3501,43.2785,43.2785,38383,0
+DSEP.US,D,20250812,000000,43.39,43.4885,43.39,43.4769,2067,0
+DSEP.US,D,20250813,000000,43.5,43.55,43.48,43.5381,2380,0
+DSEP.US,D,20250814,000000,43.52,43.5418,43.51,43.5402,1734,0
+DSEP.US,D,20250815,000000,43.5259,43.5399,43.52,43.5311,1706,0
+DSEP.US,D,20250818,000000,43.5,43.57,43.5,43.5622,8788,0
+DSEP.US,D,20250819,000000,43.57,43.57,43.4646,43.4727,1578,0
+DSEP.US,D,20250820,000000,43.4699,43.4699,43.35,43.42,13294,0
+DSEP.US,D,20250821,000000,43.4,43.4,43.3,43.3,14944,0
+DSEP.US,D,20250822,000000,43.48,43.6301,43.48,43.62,18059,0
+DSEP.US,D,20250825,000000,43.64,43.67,43.61,43.6114,2976,0
+DSEP.US,D,20250826,000000,43.61,43.6558,43.61,43.6558,5542,0
+DSEP.US,D,20250827,000000,43.683,43.7045,43.65,43.7045,2723,0
+DSEP.US,D,20250828,000000,43.73,43.755,43.7,43.745,22504,0
+DSEP.US,D,20250829,000000,43.71,43.71,43.66,43.6833,14202,0
+DSEP.US,D,20250902,000000,43.54,43.5889,43.43,43.5889,4286,0
+DSEP.US,D,20250903,000000,43.65,43.7,43.62,43.69,17319,0
+DSEP.US,D,20250904,000000,43.746,43.8233,43.746,43.8233,11732,0
+DSEP.US,D,20250905,000000,43.8894,43.8894,43.7772,43.805,12242,0
+DSEP.US,D,20250908,000000,43.855,43.88,43.855,43.8744,3676,0
+DSEP.US,D,20250909,000000,43.9399,43.9399,43.855,43.89,3695,0
+DSEP.US,D,20250910,000000,43.92,43.97,43.92,43.9249,26051,0
+DSEP.US,D,20250911,000000,43.94,43.99,43.94,43.9739,5586,0
+DSEP.US,D,20250912,000000,43.9825,44.03,43.96,43.98,16236,0
+DSEP.US,D,20250915,000000,44.02,44.0338,44.01,44.03,35063,0
+DSEP.US,D,20250916,000000,44.03,44.05,43.98,44.03,18309,0
+DSEP.US,D,20250917,000000,44.07,44.1,44.0307,44.0583,5883,0
+DSEP.US,D,20250918,000000,44.09,44.1,44.04,44.05,71605,0
+DSEP.US,D,20250919,000000,44.14,44.16,44.07,44.1,352924,0
+DSEP.US,D,20250922,000000,44,44.19,43.99,44.17,87958,0
+DSEP.US,D,20250923,000000,44.18,44.18,44.01,44.03,155080,0
+DSEP.US,D,20250924,000000,44.1,44.12,43.9326,43.99,121066,0
+DSEP.US,D,20250925,000000,43.89,43.9283,43.74,43.89,93224,0
+DSEP.US,D,20250926,000000,43.95,44.04,43.8875,44.003,48702,0
+DSEP.US,D,20250929,000000,44.11,44.13,44.03,44.1,48324,0
+DSEP.US,D,20250930,000000,44.07,44.21,44.04,44.2,37153,0
+DSEP.US,D,20251001,000000,44.145,44.2999,44.11,44.27,290333,0
+DSEP.US,D,20251002,000000,44.4,44.4,44.161,44.2552,75588,0
+DSEP.US,D,20251003,000000,44.32,44.36,44.239,44.27,36644,0
+DSEP.US,D,20251006,000000,44.33,44.3799,44.2532,44.345,94635,0
+DSEP.US,D,20251007,000000,44.32,44.33,44.19,44.25,71380,0
+DSEP.US,D,20251008,000000,44.32,44.359,44.27,44.359,35507,0
+DSEP.US,D,20251009,000000,44.355,44.355,44.232,44.2788,29949,0
+DSEP.US,D,20251010,000000,44.36,44.41,43.7564,43.7564,121435,0
+DSEP.US,D,20251013,000000,43.974,44.12,43.9732,44.0774,17841,0
+DSEP.US,D,20251014,000000,43.78,44.1599,43.78,44.05,26801,0
+DSEP.US,D,20251015,000000,44.2,44.28,44.04,44.08,28038,0
+DSEP.US,D,20251016,000000,44.2384,44.2384,43.89,43.968,8933,0
+DSEP.US,D,20251017,000000,44.01,44.179,43.98,44.1268,8692,0
+DSEP.US,D,20251020,000000,44.28,44.36,44.28,44.3354,2570,0
+DSEP.US,D,20251021,000000,44.39,44.4,44.2601,44.39,27437,0
+DSEP.US,D,20251022,000000,44.38,44.38,44.1519,44.2259,6070,0
+DSEP.US,D,20251023,000000,44.262,44.419,44.262,44.3623,8262,0
+DSEP.US,D,20251024,000000,44.56,44.575,44.48,44.53,11127,0
+DSEP.US,D,20251027,000000,44.71,44.72,44.6503,44.7149,3782,0
+DSEP.US,D,20251028,000000,44.81,44.81,44.67,44.7,10190,0
+DSEP.US,D,20251029,000000,44.81,44.81,44.64,44.6748,18703,0
+DSEP.US,D,20251030,000000,44.6,44.6683,44.5167,44.5167,6173,0
+DSEP.US,D,20251031,000000,44.65,44.6619,44.53,44.575,3841,0
+DSEP.US,D,20251103,000000,44.72,44.72,44.48,44.57,19933,0
+DSEP.US,D,20251104,000000,44.43,44.5099,44.3583,44.41,29860,0
+DSEP.US,D,20251105,000000,44.4599,44.53,44.36,44.46,15687,0
+DSEP.US,D,20251106,000000,44.42,44.42,44.21,44.28,30259,0
+DSEP.US,D,20251107,000000,44.1458,44.28,44,44.2646,22794,0
+DSEP.US,D,20251110,000000,44.53,44.59,44.37,44.59,22366,0
+DSEP.US,D,20251111,000000,44.54,44.61,44.52,44.5745,9923,0
+DSEP.US,D,20251112,000000,44.65,44.65,44.5605,44.5789,4919,0
+DSEP.US,D,20251113,000000,44.46,44.485,44.21,44.33,15567,0
+DSEP.US,D,20251114,000000,44.105,44.4,44.09,44.2557,8082,0
+DSEP.US,D,20251117,000000,44.31,44.31,43.97,44.0611,6129,0
+DSEP.US,D,20251118,000000,43.88,44.06,43.81,43.9326,8118,0
+DSEP.US,D,20251119,000000,43.97,44.15,43.87,43.9944,13714,0
+DSEP.US,D,20251120,000000,44.37,44.38,43.6748,43.6748,12080,0
+DSEP.US,D,20251121,000000,43.7524,44.02,43.650715,43.8616,3386,0
+DSEP.US,D,20251124,000000,44.11,44.255,44.09,44.2234,8227,0
+DSEP.US,D,20251125,000000,44.19,44.42,44.15,44.42,5028,0
+DSEP.US,D,20251126,000000,44.53,44.605,44.466,44.6,21804,0
+DSEP.US,D,20251128,000000,44.69,44.69,44.6564,44.6564,121233,0
+DSEP.US,D,20251201,000000,44.54,44.7,44.54,44.5882,39732,0
+DSEP.US,D,20251202,000000,44.63,44.68,44.61,44.6539,3910,0
+DSEP.US,D,20251203,000000,44.669,44.755,44.59,44.7405,13965,0
+DSEP.US,D,20251204,000000,44.775,44.775,44.66,44.727,3932,0
+DSEP.US,D,20251205,000000,44.8683,44.8683,44.7834,44.7834,2331,0
+DSEP.US,D,20251208,000000,44.7185,44.72,44.7013,44.7013,2103,0
+DSEP.US,D,20251209,000000,44.729,44.765,44.7,44.7,4036,0
+DSEP.US,D,20251210,000000,44.73,44.88,44.6869,44.82,4287,0
+DSEP.US,D,20251211,000000,44.8,44.9494,44.78,44.8713,7152,0
+DSEP.US,D,20251212,000000,44.8,44.82,44.675,44.712,20881,0
+DSEP.US,D,20251215,000000,44.68,44.81,44.64,44.7029,5371,0
+DSEP.US,D,20251216,000000,44.17,44.69,44.17,44.676,6829,0
+DSEP.US,D,20251217,000000,44.62,44.62,44.38,44.38,4526,0
+DSEP.US,D,20251218,000000,44.54,44.657,44.52,44.53,23373,0
+DSEP.US,D,20251219,000000,44.7582,44.8587,44.6,44.77,107636,0
+DSEP.US,D,20251222,000000,44.897,44.9593,44.89,44.9407,11212,0
+DSEP.US,D,20251223,000000,44.9307,45.0456,44.9307,45.0456,71666,0
+DSEP.US,D,20251224,000000,45.03,45.0801,45.03,45.078,7579,0
+DSEP.US,D,20251226,000000,45.1,45.1,45.05,45.0962,9283,0
+DSEP.US,D,20251229,000000,45.0868,45.0868,44.99,45.0398,5617,0
+DSEP.US,D,20251230,000000,45.050322,45.09,45.01,45.0248,2979,0
+DSEP.US,D,20251231,000000,45.079,45.079,44.9061,44.9061,6494,0
+DSEP.US,D,20260102,000000,44.98,45.01,44.8301,44.9125,7995,0
+DSEP.US,D,20260105,000000,45.06,45.11,45.04,45.0479,4997,0
+DSEP.US,D,20260106,000000,45.1242,45.14,45.07,45.1358,3362,0
+DSEP.US,D,20260107,000000,45.17,45.2229,45.1,45.1207,6499,0
+DSEP.US,D,20260108,000000,45.1499,45.1499,45.0601,45.1,8260,0
+DSEP.US,D,20260109,000000,45.105,45.29,45.105,45.29,5458,0
+DSEP.US,D,20260112,000000,45.21,45.3076,45.21,45.3076,8209,0
+DSEP.US,D,20260113,000000,45.23,45.291633,45.2032,45.2616,3176,0
+DSEP.US,D,20260114,000000,45.11,45.21,44.25,45.21,14839,0
+DSEP.US,D,20260115,000000,45.25,45.34,45.1802,45.2199,17734,0
+DSEP.US,D,20260116,000000,45.27,45.29,45.2177,45.28,7369,0
+DSEP.US,D,20260120,000000,45.024,45.024,44.76,44.7763,11779,0
+DSEP.US,D,20260121,000000,44.83,45.06,44.79,45.0337,5801,0
+DSEP.US,D,20260122,000000,45.07,45.1808,45.07,45.11,27520,0
+DSEP.US,D,20260123,000000,45.23,45.23,45.14,45.1423,11720,0
+DSEP.US,D,20260126,000000,45.26,45.33,45.23,45.2819,4371,0
+DSEP.US,D,20260127,000000,45.3,45.38,45.3,45.38,3599,0
+DSEP.US,D,20260128,000000,45.33,45.4,45.3089,45.4,6903,0
+DSEP.US,D,20260129,000000,45.2483,45.3123,45.04,45.3123,6895,0
+DSEP.US,D,20260130,000000,45.3322,45.3322,45.15,45.2416,9323,0
+DSEP.US,D,20260202,000000,45.31,45.41,45.3,45.3578,3685,0
+DSEP.US,D,20260203,000000,45.375,45.375,45.05,45.1907,5337,0
+DSEP.US,D,20260204,000000,45.179,45.1978,45.005,45.05,5356,0
+DSEP.US,D,20260205,000000,44.8705,44.94,44.75,44.8046,41128,0
+DSEP.US,D,20260206,000000,45.08,45.2704,45.03,45.2704,14365,0
+DSEP.US,D,20260209,000000,45.21,45.39,45.15,45.39,5531,0
+DSEP.US,D,20260210,000000,45.365,45.3905,45.2998,45.2998,3966,0
+DSEP.US,D,20260211,000000,45.441,45.441,45.235,45.26,8122,0
+DSEP.US,D,20260212,000000,45.35,45.36,44.9459,44.9459,3221,0
+DSEP.US,D,20260213,000000,44.81,45.085,44.81,44.91,3866,0
+DSEP.US,D,20260217,000000,44.89,45.02,44.76,44.96,5443,0
+DSEP.US,D,20260218,000000,45.05,45.23,45.05,45.18,8946,0
diff --git a/daily/us/nyse etfs/1/dstx.us.txt b/daily/us/nyse etfs/1/dstx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5740d06d570b6f79aaee2a8c803ddb2545efebd
--- /dev/null
+++ b/daily/us/nyse etfs/1/dstx.us.txt	
@@ -0,0 +1,1246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSTX.US,D,20201216,000000,24.4285,24.5118,24.4285,24.5118,194026.11747258,0
+DSTX.US,D,20201217,000000,24.6988,24.7664,24.689,24.7155,27811.509426765,0
+DSTX.US,D,20201218,000000,24.737,24.737,24.6606,24.6714,48678.309341017,0
+DSTX.US,D,20201221,000000,24.2953,24.4098,24.2473,24.407,7326.5562278438,0
+DSTX.US,D,20201222,000000,24.3433,24.3433,24.2669,24.2727,10609.008606958,0
+DSTX.US,D,20201223,000000,24.4774,24.4872,24.4285,24.4794,8267.9002693811,0
+DSTX.US,D,20201224,000000,24.4285,24.4285,24.2767,24.356,6253.505698933,0
+DSTX.US,D,20201228,000000,24.5441,24.5441,24.4735,24.4735,12827.59928186,0
+DSTX.US,D,20201229,000000,24.7762,24.786,24.7664,24.7762,4717.9509934317,0
+DSTX.US,D,20201230,000000,25.0436,25.0778,25.0416,25.0416,5007.9094617578,0
+DSTX.US,D,20201231,000000,24.9446,24.9466,24.7899,24.7899,4493.3352785313,0
+DSTX.US,D,20210104,000000,25.3316,25.3687,25.1346,25.1346,1712.1843358548,0
+DSTX.US,D,20210105,000000,25.2933,25.4569,25.2933,25.4373,4424.9295835389,0
+DSTX.US,D,20210106,000000,25.3414,25.5236,25.3414,25.403,49267.415102369,0
+DSTX.US,D,20210107,000000,25.2356,25.4569,25.2356,25.3913,13291.124438973,0
+DSTX.US,D,20210108,000000,25.6293,25.7154,25.5186,25.7154,13972.11844733,0
+DSTX.US,D,20210111,000000,25.4276,25.4471,25.3845,25.3845,2085.8632070074,0
+DSTX.US,D,20210112,000000,25.403,25.5607,25.3981,25.5607,8061.6622038816,0
+DSTX.US,D,20210113,000000,25.4951,25.5813,25.4804,25.5118,3803.1524454735,0
+DSTX.US,D,20210114,000000,25.7253,25.7253,25.6714,25.6714,539.07771576108,0
+DSTX.US,D,20210115,000000,25.4853,25.4853,25.3687,25.3854,9613.5525977392,0
+DSTX.US,D,20210119,000000,25.6577,25.6851,25.6391,25.6851,3035.3750927229,0
+DSTX.US,D,20210120,000000,25.975,25.9818,25.9652,25.9818,1338.5054647022,0
+DSTX.US,D,20210121,000000,25.975,26.0132,25.9271,26.0132,10790.743139922,0
+DSTX.US,D,20210122,000000,25.6959,25.8311,25.6959,25.8242,18567.551778089,0
+DSTX.US,D,20210125,000000,25.975,25.975,25.8212,25.9231,5583.7424763207,0
+DSTX.US,D,20210126,000000,25.9124,25.9359,25.8389,25.9094,13098.159120263,0
+DSTX.US,D,20210127,000000,25.5431,25.6861,25.4276,25.4276,5636.833463479,0
+DSTX.US,D,20210128,000000,25.5236,25.5813,25.4276,25.5314,8832.5024981991,0
+DSTX.US,D,20210129,000000,25.1356,25.2356,24.9231,25.0005,22716.816620614,0
+DSTX.US,D,20210201,000000,25.3119,25.4324,25.3119,25.4314,2616.7730785902,0
+DSTX.US,D,20210202,000000,25.5431,25.6577,25.5431,25.6577,4252.3838752744,0
+DSTX.US,D,20210203,000000,25.7302,25.8026,25.7154,25.7595,13912.901577038,0
+DSTX.US,D,20210204,000000,25.6625,25.7008,25.6625,25.7008,2902.6476248272,0
+DSTX.US,D,20210205,000000,25.8399,25.8585,25.7988,25.8457,7888.0955150949,0
+DSTX.US,D,20210208,000000,26.1572,27.1641,26.072,26.072,1634.5898161619,0
+DSTX.US,D,20210209,000000,26.1572,26.2336,26.1572,26.2257,4635.2515711275,0
+DSTX.US,D,20210210,000000,26.454,26.454,26.2033,26.2033,1531.4707834122,0
+DSTX.US,D,20210211,000000,26.4344,26.4344,26.358,26.3815,24944.596120217,0
+DSTX.US,D,20210212,000000,26.3874,26.5029,26.3502,26.5029,7429.6752605935,0
+DSTX.US,D,20210216,000000,26.6244,26.6244,26.5881,26.5881,3384.5504313409,0
+DSTX.US,D,20210217,000000,26.4638,26.4638,26.2434,26.3688,1236.4074124747,0
+DSTX.US,D,20210218,000000,26.1367,26.2062,26.1367,26.2062,629.94498224353,0
+DSTX.US,D,20210219,000000,26.5108,26.5108,26.4021,26.4021,1439.5825364074,0
+DSTX.US,D,20210222,000000,26.2317,26.2317,26.1307,26.1307,1098.5750419677,0
+DSTX.US,D,20210223,000000,25.7106,26.1376,25.7106,26.1376,360.40612436299,0
+DSTX.US,D,20210224,000000,25.9397,26.0681,25.9271,26.0681,1078.1554315222,0
+DSTX.US,D,20210225,000000,25.6724,25.6724,25.5587,25.5587,1364.0299777591,0
+DSTX.US,D,20210226,000000,25.2454,25.3031,25.214,25.214,12041.444279708,0
+DSTX.US,D,20210301,000000,25.5715,25.6577,25.5715,25.6097,4406.5519341379,0
+DSTX.US,D,20210302,000000,25.5431,25.5715,25.5382,25.5715,4606.6641165038,0
+DSTX.US,D,20210303,000000,25.5128,25.5128,25.3218,25.3218,852.51873609943,0
+DSTX.US,D,20210304,000000,25.1875,25.1875,25.0141,25.0141,1365.0509582814,0
+DSTX.US,D,20210305,000000,25.0534,25.2414,24.8604,25.2414,3191.5851126309,0
+DSTX.US,D,20210308,000000,24.9378,25.0338,24.88,24.88,685.07793044637,0
+DSTX.US,D,20210309,000000,25.4569,25.4657,25.4471,25.4569,4202.355829683,0
+DSTX.US,D,20210310,000000,25.5715,25.5715,25.4276,25.5039,17904.935419132,0
+DSTX.US,D,20210311,000000,25.7733,25.9271,25.7733,25.8712,27839.075900866,0
+DSTX.US,D,20210312,000000,25.6489,25.7478,25.5911,25.7478,6054.4144970894,0
+DSTX.US,D,20210315,000000,25.7056,25.7733,25.6293,25.7733,5326.4553847075,0
+DSTX.US,D,20210316,000000,25.7351,25.9457,25.7351,25.8369,7138.6958117452,0
+DSTX.US,D,20210317,000000,25.7292,25.9692,25.7292,25.9692,724.89617081509,0
+DSTX.US,D,20210318,000000,25.8311,25.8399,25.6675,25.6675,2801.570553122,0
+DSTX.US,D,20210319,000000,25.7439,25.883,25.7439,25.833,1841.8488621837,0
+DSTX.US,D,20210322,000000,25.8399,25.9555,25.7439,25.883,17298.472988902,0
+DSTX.US,D,20210323,000000,25.7243,25.7243,25.5607,25.5607,11631.010109754,0
+DSTX.US,D,20210324,000000,25.5813,25.5813,25.1797,25.1797,6593.4922128505,0
+DSTX.US,D,20210325,000000,25.1592,25.1817,25.1592,25.1817,2269.6397010168,0
+DSTX.US,D,20210326,000000,25.2845,25.4677,25.1494,25.4677,2334.9824544424,0
+DSTX.US,D,20210329,000000,25.4569,25.4569,25.355,25.4236,3925.6701081465,0
+DSTX.US,D,20210330,000000,25.3502,25.3619,25.3021,25.3227,10868.337659615,0
+DSTX.US,D,20210331,000000,25.3414,25.3462,25.3414,25.3414,1564.142160125,0
+DSTX.US,D,20210401,000000,25.5392,25.5392,25.5392,25.5392,1.0209805222748,0
+DSTX.US,D,20210405,000000,25.6763,25.7243,25.6763,25.7233,16697.115461281,0
+DSTX.US,D,20210406,000000,25.7351,25.7683,25.7351,25.7635,1289.498399633,0
+DSTX.US,D,20210407,000000,25.6714,25.6714,25.6714,25.6714,177.65061087581,0
+DSTX.US,D,20210408,000000,25.879,25.928,25.879,25.928,202.1541434104,0
+DSTX.US,D,20210409,000000,25.8409,25.8878,25.8409,25.8878,1100.6170030122,0
+DSTX.US,D,20210412,000000,25.9369,25.9369,25.7635,25.7713,7843.1723721148,0
+DSTX.US,D,20210413,000000,25.9564,25.9858,25.9564,25.9858,5466.3297162591,0
+DSTX.US,D,20210414,000000,26.0417,26.0417,25.9084,25.9486,8040.2216129138,0
+DSTX.US,D,20210415,000000,26.2062,26.2062,26.1925,26.1925,421.66495569948,0
+DSTX.US,D,20210416,000000,26.3031,26.3217,26.2836,26.3119,1165.9597564378,0
+DSTX.US,D,20210419,000000,26.2738,26.3119,26.2738,26.3119,1168.0017174823,0
+DSTX.US,D,20210420,000000,26.0171,26.0445,26.0171,26.0445,402.26632577626,0
+DSTX.US,D,20210421,000000,26.1856,26.264,26.168,26.264,1204.7570162842,0
+DSTX.US,D,20210422,000000,26.2062,26.2062,26.1376,26.1376,1100.6170030122,0
+DSTX.US,D,20210423,000000,26.3893,26.3893,26.3756,26.3756,253.20316952414,0
+DSTX.US,D,20210426,000000,26.3129,26.3688,26.3129,26.3512,1229.2605488188,0
+DSTX.US,D,20210427,000000,26.2542,26.3031,26.2444,26.2444,5483.6863851378,0
+DSTX.US,D,20210428,000000,26.1964,26.265,26.1964,26.2512,8081.0608338048,0
+DSTX.US,D,20210429,000000,26.1504,26.1778,26.071,26.1778,3755.1663609266,0
+DSTX.US,D,20210430,000000,25.7605,25.7605,25.7605,25.7605,30.629415668243,0
+DSTX.US,D,20210503,000000,26.0044,26.0044,25.9467,25.9555,6432.1772903311,0
+DSTX.US,D,20210504,000000,25.7733,25.7782,25.6577,25.7782,3659.1941918328,0
+DSTX.US,D,20210505,000000,25.9946,26.0044,25.9525,25.9525,2121.597525287,0
+DSTX.US,D,20210506,000000,25.976,26.076,25.976,26.076,18955.524376554,0
+DSTX.US,D,20210507,000000,26.3404,26.456,26.3217,26.4158,12781.655158357,0
+DSTX.US,D,20210510,000000,26.4658,26.5324,26.362,26.362,2503.4442406177,0
+DSTX.US,D,20210511,000000,26.0367,26.0788,25.9084,26.0788,36621.550353473,0
+DSTX.US,D,20210512,000000,25.7439,25.7439,25.596,25.596,5597.0152231103,0
+DSTX.US,D,20210513,000000,25.5911,25.6048,25.5137,25.6048,438.00064405588,0
+DSTX.US,D,20210514,000000,26.0132,26.071,26.0132,26.071,4842.5106171492,0
+DSTX.US,D,20210517,000000,26.1004,26.1592,26.1004,26.1592,717.74930715916,0
+DSTX.US,D,20210518,000000,26.3404,26.36,26.3021,26.3021,5681.7566064591,0
+DSTX.US,D,20210519,000000,26.0612,26.0612,26.0397,26.0397,4563.7829345682,0
+DSTX.US,D,20210520,000000,26.356,26.356,26.356,26.356,1.0209805222748,0
+DSTX.US,D,20210521,000000,26.2159,26.2522,26.215,26.2522,3263.0537491902,0
+DSTX.US,D,20210524,000000,26.119,26.3394,26.119,26.3207,3008.8295991438,0
+DSTX.US,D,20210525,000000,26.3893,26.3893,26.3207,26.3207,248.09826691277,0
+DSTX.US,D,20210526,000000,26.3796,26.3893,26.3502,26.3502,2454.4371755486,0
+DSTX.US,D,20210527,000000,26.4658,26.4658,26.4658,26.4658,114.34981849477,0
+DSTX.US,D,20210528,000000,26.552,26.5568,26.5235,26.5235,13367.697978144,0
+DSTX.US,D,20210601,000000,26.7919,26.7919,26.739,26.739,1227.2185877743,0
+DSTX.US,D,20210602,000000,26.7458,26.7458,26.7458,26.7458,138.85335102937,0
+DSTX.US,D,20210603,000000,26.5666,26.5666,26.5666,26.5666,47.986084546914,0
+DSTX.US,D,20210604,000000,26.7743,26.8585,26.7645,26.8428,1993.9749600026,0
+DSTX.US,D,20210607,000000,26.7723,26.8212,26.7723,26.8095,2953.6966509409,0
+DSTX.US,D,20210608,000000,26.7831,26.8017,26.7508,26.7508,16811.465279777,0
+DSTX.US,D,20210609,000000,26.7253,26.7645,26.7057,26.7057,580.93791717435,0
+DSTX.US,D,20210610,000000,26.7253,26.8703,26.7253,26.8703,415.53907256583,0
+DSTX.US,D,20210611,000000,26.831,26.8575,26.831,26.8575,401.24534525399,0
+DSTX.US,D,20210614,000000,26.8879,26.8957,26.8879,26.8957,260.35003318007,0
+DSTX.US,D,20210615,000000,26.8595,26.8615,26.831,26.8467,3634.6906592982,0
+DSTX.US,D,20210616,000000,26.831,26.831,26.544,26.544,2503.4442406177,0
+DSTX.US,D,20210617,000000,26.3217,26.3217,26.3031,26.3031,1259.8899644871,0
+DSTX.US,D,20210618,000000,25.9182,25.9182,25.8948,25.8948,1553.9323549022,0
+DSTX.US,D,20210621,000000,26.0514,26.1543,26.0514,26.1543,1318.0858542567,0
+DSTX.US,D,20210622,000000,26.1073,26.2581,26.1073,26.2581,2227.7794996036,0
+DSTX.US,D,20210623,000000,26.2317,26.2317,26.2317,26.2317,9.1888247004729,0
+DSTX.US,D,20210624,000000,26.4706,26.4706,26.4706,26.4706,18.377649400946,0
+DSTX.US,D,20210625,000000,26.6077,26.6077,26.6077,26.6077,125.5806042398,0
+DSTX.US,D,20210628,000000,26.5157,26.5255,26.4971,26.4971,1135.3303407695,0
+DSTX.US,D,20210629,000000,26.5265,26.5265,26.5265,26.5265,13.272746789572,0
+DSTX.US,D,20210630,000000,26.4432,26.4432,26.3943,26.3943,481.90280651369,0
+DSTX.US,D,20210701,000000,26.3315,26.3315,26.3315,26.3315,40.839220890991,0
+DSTX.US,D,20210702,000000,26.361,26.4187,26.3512,26.4187,4137.0130762574,0
+DSTX.US,D,20210706,000000,26.0788,26.164,26.0788,26.164,460.46221554592,0
+DSTX.US,D,20210707,000000,26.1954,26.2493,26.1954,26.2493,11378.827920752,0
+DSTX.US,D,20210708,000000,25.7978,25.8291,25.7978,25.8291,147.02119520757,0
+DSTX.US,D,20210709,000000,25.9437,26.264,25.9437,26.264,2317.6257855637,0
+DSTX.US,D,20210712,000000,26.3227,26.3227,26.2983,26.2983,1032.2113080198,0
+DSTX.US,D,20210713,000000,26.4383,26.4383,26.2943,26.2943,634.02890433263,0
+DSTX.US,D,20210714,000000,26.4432,26.4432,26.3678,26.3678,1988.8700573913,0
+DSTX.US,D,20210715,000000,26.4628,26.4628,26.3981,26.3981,1683.5968812311,0
+DSTX.US,D,20210716,000000,26.3708,26.3708,26.1347,26.1347,812.70049573072,0
+DSTX.US,D,20210719,000000,25.7194,25.7292,25.598,25.598,1691.7647254093,0
+DSTX.US,D,20210720,000000,25.7978,25.882,25.788,25.882,3923.6281471019,0
+DSTX.US,D,20210721,000000,25.9633,26.1396,25.9633,26.1396,663.6373394786,0
+DSTX.US,D,20210722,000000,26.1572,26.1572,26.0788,26.1033,10572.253308155,0
+DSTX.US,D,20210723,000000,25.9633,25.9633,25.7292,25.7292,1699.9325695875,0
+DSTX.US,D,20210726,000000,25.7096,25.7585,25.6126,25.6214,77747.666771224,0
+DSTX.US,D,20210727,000000,25.3697,25.3815,25.3021,25.3815,12965.431652367,0
+DSTX.US,D,20210728,000000,25.5068,25.6273,25.4971,25.6273,9851.4410594293,0
+DSTX.US,D,20210729,000000,25.8457,25.8555,25.8369,25.8369,695.28773566912,0
+DSTX.US,D,20210730,000000,25.6186,25.6186,25.6186,25.6186,51.049026113739,0
+DSTX.US,D,20210802,000000,25.9143,25.9339,25.8477,25.8477,384.90965689759,0
+DSTX.US,D,20210803,000000,25.9731,25.9731,25.9731,25.9731,5.1049026113739,0
+DSTX.US,D,20210804,000000,26.0299,26.0299,25.9172,25.9172,5568.4277684866,0
+DSTX.US,D,20210805,000000,25.9045,25.9457,25.9045,25.9045,1333.4005620909,0
+DSTX.US,D,20210806,000000,25.7096,25.7194,25.7096,25.7154,1106.7428861459,0
+DSTX.US,D,20210809,000000,25.69,25.6998,25.69,25.6949,1705.0374721989,0
+DSTX.US,D,20210810,000000,25.7292,25.7292,25.6802,25.6861,2977.1792029532,0
+DSTX.US,D,20210811,000000,25.8948,25.8948,25.8457,25.8948,390.01455950896,0
+DSTX.US,D,20210812,000000,25.69,25.7194,25.69,25.7194,942.36502205961,0
+DSTX.US,D,20210813,000000,25.7194,25.7978,25.7194,25.7948,6868.1359733424,0
+DSTX.US,D,20210816,000000,25.5352,25.5764,25.5352,25.5764,1188.4213279278,0
+DSTX.US,D,20210817,000000,25.2825,25.3316,25.1856,25.261,2151.2059604329,0
+DSTX.US,D,20210818,000000,25.3218,25.3218,25.2238,25.2238,971.97345720558,0
+DSTX.US,D,20210819,000000,24.8487,24.8487,24.8261,24.8261,387.97259846441,0
+DSTX.US,D,20210820,000000,24.833,24.833,24.833,24.833,749.39970334968,0
+DSTX.US,D,20210823,000000,25.1953,25.1953,25.1768,25.1905,1003.6238533961,0
+DSTX.US,D,20210824,000000,25.2532,25.4128,25.2532,25.4128,657.51145634495,0
+DSTX.US,D,20210825,000000,25.3276,25.3276,25.3276,25.3276,1.0209805222748,0
+DSTX.US,D,20210826,000000,25.1905,25.1953,25.1856,25.1905,4998.7206370573,0
+DSTX.US,D,20210827,000000,25.1856,25.4079,25.1856,25.4079,23160.943147803,0
+DSTX.US,D,20210830,000000,25.4177,25.4177,25.4177,25.4177,286.89552675921,0
+DSTX.US,D,20210831,000000,25.5911,25.5911,25.5911,25.5911,4.0839220890991,0
+DSTX.US,D,20210901,000000,25.8849,25.8849,25.8849,25.8849,187.86041609856,0
+DSTX.US,D,20210902,000000,25.9535,25.9535,25.9505,25.9505,211.34296811088,0
+DSTX.US,D,20210903,000000,26.1788,26.1788,26.1788,26.1788,62.279811858761,0
+DSTX.US,D,20210907,000000,26.2247,26.2738,26.215,26.215,6280.0511925121,0
+DSTX.US,D,20210908,000000,25.8948,25.9163,25.8948,25.9163,519.67908583786,0
+DSTX.US,D,20210909,000000,25.9045,25.9045,25.8938,25.8938,330.79768921703,0
+DSTX.US,D,20210910,000000,25.8056,25.8056,25.8056,25.8056,52.070006636013,0
+DSTX.US,D,20210913,000000,25.8948,25.9143,25.8948,25.9094,1085.3022951781,0
+DSTX.US,D,20210914,000000,25.9926,25.9926,25.8467,25.8467,2135.8912525988,0
+DSTX.US,D,20210915,000000,25.8076,25.9349,25.8076,25.9349,1867.3733752406,0
+DSTX.US,D,20210916,000000,25.7497,25.7497,25.7497,25.7497,2.0419610445495,0
+DSTX.US,D,20210917,000000,25.5068,25.5128,25.4843,25.4843,16716.514091205,0
+DSTX.US,D,20210920,000000,24.9466,24.9466,24.9466,24.9466,56.153928725112,0
+DSTX.US,D,20210921,000000,25.1953,25.214,25.118,25.1229,12905.193801553,0
+DSTX.US,D,20210922,000000,25.1787,25.1787,25.1787,25.1787,149.06315625212,0
+DSTX.US,D,20210923,000000,25.3119,25.3316,25.3119,25.3119,839.24598930986,0
+DSTX.US,D,20210924,000000,25.0465,25.0465,25.0465,25.0465,50.028045591464,0
+DSTX.US,D,20210927,000000,24.9035,24.972,24.9035,24.9231,3863.3902962877,0
+DSTX.US,D,20210928,000000,24.5048,24.5048,24.4275,24.4275,575.83301456297,0
+DSTX.US,D,20210929,000000,24.3795,24.3795,24.2737,24.2737,1147.5821070368,0
+DSTX.US,D,20210930,000000,24.3413,24.3413,24.3413,24.3413,104.14001327203,0
+DSTX.US,D,20211001,000000,24.3795,24.3795,24.3795,24.3795,237.88846169002,0
+DSTX.US,D,20211004,000000,24.2629,24.2629,24.1023,24.1386,2292.1012725069,0
+DSTX.US,D,20211005,000000,24.1366,24.312,24.1356,24.3022,1320.1278153013,0
+DSTX.US,D,20211006,000000,23.9524,24.1336,23.9524,24.1336,286.89552675921,0
+DSTX.US,D,20211007,000000,24.4853,24.4853,24.4177,24.4177,697.32969671367,0
+DSTX.US,D,20211008,000000,24.4872,24.4872,24.4872,24.4872,3.0629415668243,0
+DSTX.US,D,20211011,000000,24.4393,24.4393,24.4393,24.4393,3.0629415668243,0
+DSTX.US,D,20211012,000000,24.4275,24.4275,24.406,24.406,757.56754752788,0
+DSTX.US,D,20211013,000000,24.7047,24.7047,24.7047,24.7047,12.251766267297,0
+DSTX.US,D,20211014,000000,24.9427,24.9466,24.9427,24.9466,5262.1336118042,0
+DSTX.US,D,20211015,000000,25.0788,25.1209,25.0788,25.1209,432.8957414445,0
+DSTX.US,D,20211018,000000,25.0113,25.024,25.0113,25.0113,4020.6212967181,0
+DSTX.US,D,20211019,000000,25.1768,25.1768,25.1768,25.1768,16.335688356396,0
+DSTX.US,D,20211020,000000,25.214,25.214,25.163,25.163,463.52515711275,0
+DSTX.US,D,20211021,000000,25.0514,25.0514,25.0514,25.0514,5.1049026113739,0
+DSTX.US,D,20211022,000000,25.263,25.2815,25.069,25.1376,1984.7861353022,0
+DSTX.US,D,20211025,000000,25.0896,25.0896,25.0896,25.0896,14.293727311847,0
+DSTX.US,D,20211026,000000,25.0671,25.0671,25.0671,25.0671,138.85335102937,0
+DSTX.US,D,20211027,000000,25.069,25.069,24.9427,24.9427,2161.4157656557,0
+DSTX.US,D,20211028,000000,25.0592,25.118,25.0592,25.0847,28235.216343509,0
+DSTX.US,D,20211029,000000,24.8742,24.8742,24.7977,24.8487,3564.2430032612,0
+DSTX.US,D,20211101,000000,25.0564,25.0564,25.0564,25.0564,17.356668878671,0
+DSTX.US,D,20211102,000000,24.9329,24.9329,24.9329,24.9329,17.356668878671,0
+DSTX.US,D,20211103,000000,24.9819,25.1602,24.972,25.1327,3238.5502166556,0
+DSTX.US,D,20211104,000000,25.0494,25.1171,25.0494,25.1171,157.23100043031,0
+DSTX.US,D,20211105,000000,25.2061,25.2061,25.2061,25.2061,19.398629923221,0
+DSTX.US,D,20211108,000000,25.2825,25.2825,25.2825,25.2825,140.89531207392,0
+DSTX.US,D,20211109,000000,25.3276,25.3276,25.311,25.311,1029.148366453,0
+DSTX.US,D,20211110,000000,25.0985,25.0985,25.0985,25.0985,568.68615090705,0
+DSTX.US,D,20211111,000000,25.3021,25.3404,25.3021,25.3119,512.53222218194,0
+DSTX.US,D,20211112,000000,25.4314,25.4314,25.4314,25.4314,14.293727311847,0
+DSTX.US,D,20211115,000000,25.5068,25.5068,25.4334,25.4334,113.3288379725,0
+DSTX.US,D,20211116,000000,25.4284,25.4284,25.4284,25.4284,224.61571490045,0
+DSTX.US,D,20211117,000000,25.3697,25.3747,25.3599,25.3599,828.01520356484,0
+DSTX.US,D,20211118,000000,25.3883,25.3883,25.3883,25.3883,24.503532534595,0
+DSTX.US,D,20211119,000000,25.2923,25.2923,25.2923,25.2923,14.293727311847,0
+DSTX.US,D,20211122,000000,25.3502,25.3502,25.1895,25.1895,6320.8904134031,0
+DSTX.US,D,20211123,000000,25.1572,25.2061,25.1376,25.2061,6191.2258870742,0
+DSTX.US,D,20211124,000000,25.0133,25.0133,25.0133,25.0133,47.986084546914,0
+DSTX.US,D,20211126,000000,24.4285,24.4285,24.4285,24.4285,14.293727311847,0
+DSTX.US,D,20211129,000000,24.5832,24.689,24.5734,24.6381,80346.062200413,0
+DSTX.US,D,20211130,000000,24.5245,24.5245,24.3599,24.3874,2597.374448667,0
+DSTX.US,D,20211201,000000,24.5441,24.5539,24.2659,24.2659,1811.2194465154,0
+DSTX.US,D,20211202,000000,24.5166,24.5166,24.5166,24.5166,3.0629415668243,0
+DSTX.US,D,20211203,000000,24.3217,24.3551,24.3031,24.3551,4364.6917327246,0
+DSTX.US,D,20211206,000000,24.6518,24.6665,24.6518,24.6665,1544.7435302017,0
+DSTX.US,D,20211207,000000,25.0788,25.0906,25.069,25.0906,1084.2813146558,0
+DSTX.US,D,20211208,000000,25.1787,25.1787,25.1787,25.1787,59.216870291937,0
+DSTX.US,D,20211209,000000,25.0141,25.0141,25.0141,25.0141,2.0419610445495,0
+DSTX.US,D,20211210,000000,25.0113,25.0318,25.0113,25.0318,361.42710488527,0
+DSTX.US,D,20211213,000000,24.786,24.786,24.786,24.786,12.251766267297,0
+DSTX.US,D,20211214,000000,24.5539,24.6058,24.5539,24.6058,1030.1693469752,0
+DSTX.US,D,20211215,000000,24.7684,24.7684,24.7684,24.7684,20.419610445495,0
+DSTX.US,D,20211216,000000,24.8644,24.8644,24.8389,24.8389,128.64354580662,0
+DSTX.US,D,20211217,000000,24.6812,24.6812,24.6097,24.6097,154.16805886349,0
+DSTX.US,D,20211220,000000,24.4138,24.4138,24.4138,24.4138,1.0209805222748,0
+DSTX.US,D,20211221,000000,24.6126,24.7684,24.6126,24.7684,162.33590304169,0
+DSTX.US,D,20211222,000000,24.689,24.9133,24.689,24.9133,9220.4750966635,0
+DSTX.US,D,20211223,000000,25.0632,25.0632,25.0632,25.0632,148.04217572984,0
+DSTX.US,D,20211227,000000,25.0318,25.1562,25.0318,25.1562,1192.5052500169,0
+DSTX.US,D,20211228,000000,25.1885,25.2071,25.169,25.169,14359.070065272,0
+DSTX.US,D,20211229,000000,25.1396,25.1582,25.12,25.1396,1380.3656661155,0
+DSTX.US,D,20211230,000000,25.2267,25.2464,25.1895,25.1895,6285.1560951235,0
+DSTX.US,D,20211231,000000,25.1983,25.1993,25.1346,25.1346,5177.3922284554,0
+DSTX.US,D,20220103,000000,25.2561,25.2561,25.2561,25.2561,513.55320270421,0
+DSTX.US,D,20220104,000000,25.3051,25.3051,25.2394,25.2394,1980.7022132131,0
+DSTX.US,D,20220105,000000,25.0035,25.0035,25.0035,25.0035,21.44059096777,0
+DSTX.US,D,20220106,000000,24.9437,24.9437,24.8085,24.8085,7336.7660330665,0
+DSTX.US,D,20220107,000000,24.9534,24.9682,24.8654,24.9682,11650.408739678,0
+DSTX.US,D,20220110,000000,24.7184,24.784,24.5812,24.784,7873.801787783,0
+DSTX.US,D,20220111,000000,25.1101,25.1396,25.1092,25.1258,9360.3494282151,0
+DSTX.US,D,20220112,000000,25.3835,25.4079,25.354,25.4079,9921.8887154662,0
+DSTX.US,D,20220113,000000,25.3933,25.403,25.1552,25.1552,13957.824720019,0
+DSTX.US,D,20220114,000000,25.12,25.3737,25.0416,25.1171,20163.344334404,0
+DSTX.US,D,20220118,000000,24.8065,24.8065,24.7037,24.7586,7511.3537023755,0
+DSTX.US,D,20220119,000000,25.0035,25.0035,24.9838,24.9838,217.46885124453,0
+DSTX.US,D,20220120,000000,25.2071,25.2071,24.8193,24.8193,1923.5273039657,0
+DSTX.US,D,20220121,000000,24.788,24.788,24.495,24.495,1934.7580897107,0
+DSTX.US,D,20220124,000000,24.0543,24.1817,23.8027,24.1817,28123.929466581,0
+DSTX.US,D,20220125,000000,24.0152,24.1572,23.8202,24.1376,4152.3277840915,0
+DSTX.US,D,20220126,000000,24.1425,24.1425,23.7811,23.8888,20896.408349398,0
+DSTX.US,D,20220127,000000,23.7223,23.7223,23.5686,23.5686,2065.4435965619,0
+DSTX.US,D,20220128,000000,23.4686,23.6636,23.449,23.6636,1871.4572973297,0
+DSTX.US,D,20220131,000000,23.88,24.1924,23.88,24.1924,157.23100043031,0
+DSTX.US,D,20220201,000000,24.2698,24.3619,24.2698,24.3619,833.12010617621,0
+DSTX.US,D,20220202,000000,24.4647,24.4843,24.4647,24.4843,877.02226863403,0
+DSTX.US,D,20220203,000000,24.2698,24.2698,24.1503,24.1503,673.84714470135,0
+DSTX.US,D,20220204,000000,24.0837,24.2404,24.0739,24.2238,7069.2691362305,0
+DSTX.US,D,20220207,000000,24.2796,24.2796,24.2365,24.2365,259.32905265779,0
+DSTX.US,D,20220208,000000,24.3286,24.3775,24.3188,24.3775,3445.8092626774,0
+DSTX.US,D,20220209,000000,24.6998,24.7273,24.6998,24.7273,301.18925407106,0
+DSTX.US,D,20220210,000000,24.7977,24.8065,24.503,24.503,3238.5502166556,0
+DSTX.US,D,20220211,000000,24.5529,24.5529,24.2208,24.2806,7336.7660330665,0
+DSTX.US,D,20220214,000000,24.1425,24.1425,24.1425,24.1425,11.230785745022,0
+DSTX.US,D,20220215,000000,24.5137,24.5137,24.5137,24.5137,114.34981849477,0
+DSTX.US,D,20220216,000000,24.5822,24.5822,24.5822,24.5822,130.68550685117,0
+DSTX.US,D,20220217,000000,24.4941,24.4941,24.3844,24.3844,8540.5020688285,0
+DSTX.US,D,20220218,000000,24.2502,24.2502,24.2208,24.2208,388.99357898669,0
+DSTX.US,D,20220222,000000,23.8496,23.9133,23.8496,23.9133,1193.5262305392,0
+DSTX.US,D,20220223,000000,23.8143,23.8143,23.8143,23.8143,228.69963698955,0
+DSTX.US,D,20220224,000000,23.3511,23.547,23.1366,23.545,19969.358035172,0
+DSTX.US,D,20220225,000000,23.9113,23.9113,23.9113,23.9113,107.20295483885,0
+DSTX.US,D,20220228,000000,23.5812,23.6636,23.5812,23.6636,191.94433818766,0
+DSTX.US,D,20220301,000000,23.7419,23.7419,23.3706,23.4,25112.036925871,0
+DSTX.US,D,20220302,000000,23.4588,23.644,23.4588,23.6302,1385.4705687269,0
+DSTX.US,D,20220303,000000,23.4,23.4,23.2531,23.3197,3696.9704711569,0
+DSTX.US,D,20220304,000000,22.83,22.878,22.6968,22.878,13066.508724073,0
+DSTX.US,D,20220307,000000,22.638,22.6576,22.2277,22.2277,34871.589738295,0
+DSTX.US,D,20220308,000000,22.3873,22.3873,22.3873,22.3873,42.88118193554,0
+DSTX.US,D,20220309,000000,23.068,23.068,22.9994,23.0495,523.76300792696,0
+DSTX.US,D,20220310,000000,22.8046,22.8046,22.7222,22.7222,3697.9914516792,0
+DSTX.US,D,20220311,000000,22.5303,22.5303,22.4304,22.4304,1472.2539131202,0
+DSTX.US,D,20220314,000000,22.5597,22.5597,22.2864,22.3217,518.65810531558,0
+DSTX.US,D,20220315,000000,22.3158,22.4314,22.3158,22.4314,416.56005308811,0
+DSTX.US,D,20220316,000000,23.3021,23.3021,23.3021,23.3021,440.04260510043,0
+DSTX.US,D,20220317,000000,23.2924,23.4128,23.2924,23.4128,417.58103361038,0
+DSTX.US,D,20220318,000000,23.7223,23.7419,23.7223,23.736,2220.6326359476,0
+DSTX.US,D,20220321,000000,23.5842,23.5842,23.5842,23.5842,236.86748116775,0
+DSTX.US,D,20220322,000000,23.7713,23.8105,23.7713,23.8105,263.41297474689,0
+DSTX.US,D,20220323,000000,23.595,23.6155,23.5362,23.5558,15826.219075782,0
+DSTX.US,D,20220324,000000,23.5656,23.6732,23.5656,23.6732,384.90965689759,0
+DSTX.US,D,20220325,000000,23.6058,23.6058,23.6058,23.6058,89.84628596018,0
+DSTX.US,D,20220328,000000,23.4592,23.5264,23.4578,23.5264,539.07771576108,0
+DSTX.US,D,20220329,000000,23.9475,23.9476,23.9142,23.9142,274.64376049191,0
+DSTX.US,D,20220330,000000,23.8104,23.8105,23.7614,23.7614,13478.984855071,0
+DSTX.US,D,20220331,000000,23.401,23.401,23.401,23.401,75.552558648333,0
+DSTX.US,D,20220401,000000,23.639,23.6638,23.639,23.6638,275.66474101419,0
+DSTX.US,D,20220404,000000,23.8546,23.8546,23.8546,23.8546,57.174909247387,0
+DSTX.US,D,20220405,000000,23.5745,23.5745,23.4802,23.4802,1038.3371911534,0
+DSTX.US,D,20220406,000000,23.1836,23.1836,23.1346,23.1701,3604.0612436299,0
+DSTX.US,D,20220407,000000,23.213,23.2718,23.213,23.2221,1201.6940747174,0
+DSTX.US,D,20220408,000000,23.2619,23.2619,23.2217,23.2217,109.2449158834,0
+DSTX.US,D,20220411,000000,22.9877,23.0072,22.9048,22.9048,511.51124165966,0
+DSTX.US,D,20220412,000000,22.9535,22.9535,22.8173,22.8173,159.27296147486,0
+DSTX.US,D,20220413,000000,22.8408,23.1335,22.8408,23.1335,222.5737538559,0
+DSTX.US,D,20220414,000000,23.0185,23.0185,23.0185,23.0185,69.426675514684,0
+DSTX.US,D,20220418,000000,22.8212,22.8996,22.7723,22.8408,6234.1070690098,0
+DSTX.US,D,20220419,000000,22.7526,22.9262,22.7526,22.9262,228.69963698955,0
+DSTX.US,D,20220420,000000,23.0171,23.0774,23.0171,23.0774,3248.7600218783,0
+DSTX.US,D,20220421,000000,22.8013,22.8013,22.8013,22.8013,17.356668878671,0
+DSTX.US,D,20220422,000000,22.5959,22.6057,22.5026,22.5026,1023.0224833193,0
+DSTX.US,D,20220426,000000,21.9309,21.9495,21.8319,21.8319,2899.5846832604,0
+DSTX.US,D,20220427,000000,22.0768,22.0893,21.9788,21.9791,2024.6043756709,0
+DSTX.US,D,20220428,000000,22.305,22.305,22.305,22.305,32.671376712793,0
+DSTX.US,D,20220429,000000,22.3315,22.3316,22.1249,22.1249,6364.7925758609,0
+DSTX.US,D,20220502,000000,21.9005,22.0118,21.9005,22.0118,567.66517038477,0
+DSTX.US,D,20220503,000000,22.1748,22.2536,22.1748,22.2536,398.18240368716,0
+DSTX.US,D,20220504,000000,22.5861,22.5861,22.5861,22.5861,211.34296811088,0
+DSTX.US,D,20220505,000000,21.7047,21.8339,21.7046,21.8339,6466.8906280884,0
+DSTX.US,D,20220506,000000,21.6164,21.6949,21.6164,21.633,3670.4249775778,0
+DSTX.US,D,20220509,000000,21.2091,21.2344,21.0973,21.1062,7175.4511105471,0
+DSTX.US,D,20220510,000000,21.4108,21.4108,21.2017,21.2017,6524.0655373358,0
+DSTX.US,D,20220511,000000,21.2835,21.4304,21.1043,21.1043,5686.8615090705,0
+DSTX.US,D,20220512,000000,20.9406,20.9932,20.9406,20.9932,780.02911901793,0
+DSTX.US,D,20220513,000000,21.5871,21.5871,21.5284,21.584,5717.4909247387,0
+DSTX.US,D,20220516,000000,21.4891,21.6089,21.4891,21.6089,432.8957414445,0
+DSTX.US,D,20220517,000000,22.0377,22.0572,22.0377,22.0468,1739.7508099562,0
+DSTX.US,D,20220518,000000,21.5939,21.5939,21.5693,21.5693,120.47570162842,0
+DSTX.US,D,20220519,000000,21.8026,21.8311,21.8026,21.8311,446.16848823408,0
+DSTX.US,D,20220520,000000,21.9678,21.9678,21.9678,21.9678,1.0209805222748,0
+DSTX.US,D,20220523,000000,22.165,22.2734,22.165,22.2734,741.23185917148,0
+DSTX.US,D,20220524,000000,22.1505,22.1505,22.1505,22.1505,1.0209805222748,0
+DSTX.US,D,20220525,000000,22.1552,22.243,22.1552,22.243,224.61571490045,0
+DSTX.US,D,20220526,000000,22.2923,22.5278,22.263,22.5278,3062.9415668243,0
+DSTX.US,D,20220527,000000,22.7037,22.7039,22.7037,22.7037,14803.196592462,0
+DSTX.US,D,20220531,000000,22.795,22.795,22.795,22.795,8.1678441781982,0
+DSTX.US,D,20220601,000000,22.6517,22.6517,22.6517,22.6517,1.0209805222748,0
+DSTX.US,D,20220602,000000,23.0627,23.0627,23.0627,23.0627,22.461571490045,0
+DSTX.US,D,20220603,000000,22.7037,22.7526,22.7037,22.7241,10310.882294453,0
+DSTX.US,D,20220606,000000,22.8898,22.8898,22.7331,22.7331,1742.813751523,0
+DSTX.US,D,20220607,000000,22.7833,22.7833,22.7833,22.7833,16.335688356396,0
+DSTX.US,D,20220608,000000,22.5595,22.5595,22.5595,22.5595,1.0209805222748,0
+DSTX.US,D,20220609,000000,22.0969,22.0969,22.0969,22.0969,72.489617081509,0
+DSTX.US,D,20220610,000000,21.685,21.685,21.6459,21.6698,454.33633241227,0
+DSTX.US,D,20220613,000000,20.9407,21.0141,20.9328,20.9328,2423.8077598803,0
+DSTX.US,D,20220614,000000,20.8623,20.8623,20.7326,20.7484,1558.0162769913,0
+DSTX.US,D,20220615,000000,21.0943,21.0943,21.0943,21.0943,16.335688356396,0
+DSTX.US,D,20220616,000000,20.6909,20.6909,20.5684,20.6091,409.41318943218,0
+DSTX.US,D,20220617,000000,20.6371,20.6371,20.5896,20.5896,237.88846169002,0
+DSTX.US,D,20220621,000000,20.8329,20.8329,20.7544,20.7544,357.34318279617,0
+DSTX.US,D,20220622,000000,20.5708,20.5708,20.5708,20.5708,1.0094166885,0
+DSTX.US,D,20220623,000000,20.6159,20.6159,20.5101,20.5101,3477.4404918825,0
+DSTX.US,D,20220624,000000,21.0675,21.0675,21.0675,21.0675,52.489667802,0
+DSTX.US,D,20220627,000000,21.0914,21.0963,21.0654,21.0654,1323.3452786235,0
+DSTX.US,D,20220628,000000,21.0207,21.0207,21.0207,21.0207,113.054669112,0
+DSTX.US,D,20220629,000000,20.8734,20.8734,20.8092,20.8092,431.0209259895,0
+DSTX.US,D,20220630,000000,20.7149,20.7149,20.6832,20.6832,249.3259220595,0
+DSTX.US,D,20220701,000000,20.7357,20.7357,20.7357,20.7357,1.0094166885,0
+DSTX.US,D,20220705,000000,20.1998,20.3409,20.1998,20.3409,504.70834425,0
+DSTX.US,D,20220706,000000,20.2775,20.2775,20.2775,20.2775,201.8833377,0
+DSTX.US,D,20220707,000000,20.5366,20.6569,20.5366,20.6569,353.295840975,0
+DSTX.US,D,20220708,000000,20.6934,20.6934,20.6934,20.6934,40.37666754,0
+DSTX.US,D,20220711,000000,20.222,20.222,20.222,20.222,2.018833377,0
+DSTX.US,D,20220712,000000,20.388,20.388,20.2686,20.2686,8198.482343997,0
+DSTX.US,D,20220713,000000,20.1205,20.267,20.1106,20.267,11173.233325007,0
+DSTX.US,D,20220714,000000,19.9025,20.0337,19.9025,20.0337,21317.871044432,0
+DSTX.US,D,20220715,000000,20.1899,20.2839,20.1899,20.2839,1989.5602930335,0
+DSTX.US,D,20220718,000000,20.4513,20.4513,20.4513,20.4513,2.018833377,0
+DSTX.US,D,20220719,000000,20.8734,20.9131,20.8701,20.9019,10278.890138996,0
+DSTX.US,D,20220720,000000,20.8635,20.8635,20.8239,20.8575,7429.30682736,0
+DSTX.US,D,20220721,000000,21.1286,21.1286,21.1286,21.1286,41.3860842285,0
+DSTX.US,D,20220722,000000,21.0518,21.0518,20.9428,20.9852,842.8629348975,0
+DSTX.US,D,20220725,000000,21.0517,21.0517,21.0517,21.0517,2.018833377,0
+DSTX.US,D,20220726,000000,20.7725,20.7725,20.7725,20.7725,4.037666754,0
+DSTX.US,D,20220727,000000,21.2062,21.2062,21.2062,21.2062,50.470834425,0
+DSTX.US,D,20220728,000000,21.4423,21.4423,21.4423,21.4423,27.2542505895,0
+DSTX.US,D,20220729,000000,21.5663,21.5663,21.5663,21.5663,37.3484174745,0
+DSTX.US,D,20220801,000000,21.5174,21.5866,21.5174,21.5835,759.081349752,0
+DSTX.US,D,20220802,000000,21.3688,21.3688,21.2408,21.2408,1123.4807743005,0
+DSTX.US,D,20220803,000000,21.4681,21.4681,21.4681,21.4681,21.1977504585,0
+DSTX.US,D,20220804,000000,21.4877,21.5436,21.4877,21.5436,504.70834425,0
+DSTX.US,D,20220805,000000,21.2202,21.312,21.2103,21.312,352.2864242865,0
+DSTX.US,D,20220808,000000,21.3885,21.3885,21.3885,21.3885,10.094166885,0
+DSTX.US,D,20220809,000000,21.2004,21.2004,21.1211,21.1211,439.0962594975,0
+DSTX.US,D,20220810,000000,21.6762,21.6762,21.6762,21.6762,10.094166885,0
+DSTX.US,D,20220811,000000,21.7948,21.7948,21.6403,21.6403,3532.95840975,0
+DSTX.US,D,20220812,000000,21.5768,21.7513,21.5768,21.7513,283.6460894685,0
+DSTX.US,D,20220815,000000,21.6337,21.6561,21.6337,21.6561,174.6290871105,0
+DSTX.US,D,20220816,000000,21.684,21.684,21.684,21.684,20.18833377,0
+DSTX.US,D,20220817,000000,21.4282,21.4282,21.3589,21.4222,1011.435521877,0
+DSTX.US,D,20220818,000000,21.3182,21.3182,21.3182,21.3182,10.094166885,0
+DSTX.US,D,20220819,000000,21.0518,21.0518,21.0446,21.0446,504.70834425,0
+DSTX.US,D,20220822,000000,20.6127,20.6127,20.6127,20.6127,5.0470834425,0
+DSTX.US,D,20220823,000000,20.6797,20.6797,20.6797,20.6797,1.0094166885,0
+DSTX.US,D,20220824,000000,20.6357,20.8041,20.6357,20.7092,26125.722731757,0
+DSTX.US,D,20220825,000000,20.8437,20.957,20.8338,20.957,459.2845932675,0
+DSTX.US,D,20220826,000000,20.4574,20.4584,20.3476,20.3476,13829.00863245,0
+DSTX.US,D,20220829,000000,20.2649,20.2649,20.2649,20.2649,1.0094166885,0
+DSTX.US,D,20220830,000000,20.1164,20.1164,20.1164,20.1164,1.0094166885,0
+DSTX.US,D,20220831,000000,20.1503,20.1602,20.0454,20.0454,1312.24169505,0
+DSTX.US,D,20220901,000000,19.6549,19.7861,19.6549,19.7861,201.8833377,0
+DSTX.US,D,20220902,000000,19.9285,19.9285,19.6663,19.6663,102.960502227,0
+DSTX.US,D,20220906,000000,19.5719,19.5719,19.5719,19.5719,1.0094166885,0
+DSTX.US,D,20220907,000000,19.7837,19.863,19.7738,19.814,12169.527596556,0
+DSTX.US,D,20220908,000000,19.7806,19.7806,19.7806,19.7806,1.0094166885,0
+DSTX.US,D,20220909,000000,20.2989,20.2989,20.2989,20.2989,80.75333508,0
+DSTX.US,D,20220912,000000,20.5812,20.5812,20.5812,20.5812,1.0094166885,0
+DSTX.US,D,20220913,000000,20.2097,20.2098,19.8712,19.8712,556.1885953635,0
+DSTX.US,D,20220914,000000,19.9353,19.9353,19.9353,19.9353,1.0094166885,0
+DSTX.US,D,20220915,000000,19.8531,19.8699,19.6878,19.6878,2839.4891447505,0
+DSTX.US,D,20220916,000000,19.3429,19.4267,19.3181,19.4267,863.0512686675,0
+DSTX.US,D,20220919,000000,19.4271,19.488,19.4271,19.488,457.2657598905,0
+DSTX.US,D,20220920,000000,19.1993,19.1993,19.115,19.115,337.145173959,0
+DSTX.US,D,20220921,000000,19.08,19.08,18.8598,18.8598,733,0
+DSTX.US,D,20220922,000000,18.9,19.07,18.7745,18.7745,26777,0
+DSTX.US,D,20220923,000000,18.1083,18.1083,18.1083,18.1083,206,0
+DSTX.US,D,20220926,000000,18.09,18.09,17.8,17.85,25662,0
+DSTX.US,D,20220927,000000,17.7879,17.7879,17.7879,17.7879,1,0
+DSTX.US,D,20220928,000000,17.72,18.2451,17.72,18.2451,12110,0
+DSTX.US,D,20220929,000000,17.72,17.9092,17.72,17.9092,1348,0
+DSTX.US,D,20220930,000000,17.88,17.9981,17.88,17.95,852,0
+DSTX.US,D,20221003,000000,18.07,18.3492,18.06,18.3492,645,0
+DSTX.US,D,20221004,000000,18.81,19.072,18.81,19.072,1872,0
+DSTX.US,D,20221005,000000,18.73,18.8065,18.73,18.8065,200,0
+DSTX.US,D,20221006,000000,18.6,18.64,18.5389,18.5389,413306,0
+DSTX.US,D,20221007,000000,18.1488,18.1488,18.1488,18.1488,5,0
+DSTX.US,D,20221010,000000,18.0462,18.08,18.0048,18.0405,2257,0
+DSTX.US,D,20221011,000000,17.9,18.1089,17.8055,17.8314,3955,0
+DSTX.US,D,20221012,000000,17.77,17.815,17.7544,17.7666,1893,0
+DSTX.US,D,20221013,000000,17.55,18.0482,17.55,18.0482,1807,0
+DSTX.US,D,20221014,000000,17.92,17.92,17.7894,17.7894,1256,0
+DSTX.US,D,20221017,000000,18.23,18.2895,18.23,18.2895,1878,0
+DSTX.US,D,20221018,000000,18.53,18.53,18.4137,18.4137,1000,0
+DSTX.US,D,20221019,000000,18.0682,18.0682,18.0682,18.0682,20,0
+DSTX.US,D,20221020,000000,18.12,18.35,18,18.03,19143,0
+DSTX.US,D,20221021,000000,18.01,18.39,17.98,18.39,13026,0
+DSTX.US,D,20221024,000000,18.2,18.2099,18.2,18.2099,155,0
+DSTX.US,D,20221025,000000,18.674,18.674,18.674,18.674,33,0
+DSTX.US,D,20221026,000000,19,19,18.96,19,1356,0
+DSTX.US,D,20221027,000000,18.7484,18.7484,18.7484,18.7484,910,0
+DSTX.US,D,20221028,000000,18.76,18.76,18.76,18.76,8,0
+DSTX.US,D,20221031,000000,18.4863,18.4863,18.4863,18.4863,111,0
+DSTX.US,D,20221101,000000,18.6889,18.6889,18.6889,18.6889,32,0
+DSTX.US,D,20221102,000000,18.3621,18.3621,18.3621,18.3621,52,0
+DSTX.US,D,20221103,000000,18.15,18.2163,18.15,18.2163,827,0
+DSTX.US,D,20221104,000000,18.9,19.1,18.9,19.1,829,0
+DSTX.US,D,20221107,000000,19.165,19.1863,19.165,19.1863,650,0
+DSTX.US,D,20221108,000000,19.4862,19.4862,19.4862,19.4862,10,0
+DSTX.US,D,20221109,000000,19.39,19.39,19.2126,19.2126,3383,0
+DSTX.US,D,20221110,000000,20.3616,20.3616,20.3616,20.3616,32,0
+DSTX.US,D,20221111,000000,20.66,20.97,20.66,20.97,1440,0
+DSTX.US,D,20221114,000000,20.795,20.82,20.6553,20.6553,804,0
+DSTX.US,D,20221115,000000,20.955,20.955,20.8697,20.8697,409,0
+DSTX.US,D,20221116,000000,20.64,20.65,20.6242,20.6242,347,0
+DSTX.US,D,20221117,000000,20.32,20.5599,20.32,20.5599,100,0
+DSTX.US,D,20221118,000000,20.5515,20.5515,20.5515,20.5515,44,0
+DSTX.US,D,20221121,000000,20.36,20.36,20.2701,20.3268,912,0
+DSTX.US,D,20221122,000000,20.495,20.495,20.495,20.495,1,0
+DSTX.US,D,20221123,000000,20.66,20.775,20.55,20.775,2100,0
+DSTX.US,D,20221125,000000,20.7722,20.7722,20.7722,20.7722,3,0
+DSTX.US,D,20221128,000000,20.725,20.725,20.4991,20.4991,286,0
+DSTX.US,D,20221129,000000,20.57,20.5978,20.57,20.5978,8043,0
+DSTX.US,D,20221130,000000,20.79,21.1705,20.79,21.1705,1872,0
+DSTX.US,D,20221201,000000,21.2801,21.3487,21.2801,21.3487,1873,0
+DSTX.US,D,20221202,000000,21.3083,21.3083,21.3083,21.3083,17,0
+DSTX.US,D,20221205,000000,20.9248,20.9248,20.9248,20.9248,3,0
+DSTX.US,D,20221206,000000,20.765,20.765,20.725,20.725,1199,0
+DSTX.US,D,20221207,000000,20.7188,20.7188,20.7188,20.7188,110,0
+DSTX.US,D,20221208,000000,20.78,20.8698,20.78,20.8698,968,0
+DSTX.US,D,20221209,000000,20.9289,20.9289,20.9289,20.9289,76,0
+DSTX.US,D,20221212,000000,20.907,20.907,20.907,20.907,99,0
+DSTX.US,D,20221213,000000,21.2428,21.2428,21.2428,21.2428,10,0
+DSTX.US,D,20221214,000000,21.2355,21.2355,21.2355,21.2355,10,0
+DSTX.US,D,20221215,000000,20.81,20.81,20.5643,20.5643,5804,0
+DSTX.US,D,20221216,000000,20.53,20.53,20.435,20.4779,642,0
+DSTX.US,D,20221219,000000,20.39,20.3912,20.3802,20.3802,1400,0
+DSTX.US,D,20221220,000000,20.3281,20.3281,20.3281,20.3281,27,0
+DSTX.US,D,20221221,000000,20.5339,20.5339,20.5339,20.5339,12,0
+DSTX.US,D,20221222,000000,20.32,20.3679,20.282,20.3679,18011,0
+DSTX.US,D,20221223,000000,20.3883,20.3883,20.3883,20.3883,10,0
+DSTX.US,D,20221227,000000,20.46,20.52,20.45,20.52,832,0
+DSTX.US,D,20221228,000000,20.28,20.28,19.9689,19.9689,1048,0
+DSTX.US,D,20221229,000000,20.32,20.42,20.32,20.3734,1352,0
+DSTX.US,D,20221230,000000,20.17,20.17,20.07,20.139,2527,0
+DSTX.US,D,20230103,000000,20.42,20.47,20.335,20.3357,5825,0
+DSTX.US,D,20230104,000000,20.88,20.88,20.7801,20.8511,465,0
+DSTX.US,D,20230105,000000,20.71,20.712,20.6628,20.6628,2546,0
+DSTX.US,D,20230106,000000,21.05,21.285,21.05,21.285,1168,0
+DSTX.US,D,20230109,000000,21.59,21.6,21.5,21.5,1041,0
+DSTX.US,D,20230110,000000,21.49,21.5637,21.49,21.5637,7434,0
+DSTX.US,D,20230111,000000,21.65,21.7153,21.635,21.7153,825,0
+DSTX.US,D,20230112,000000,21.99,21.99,21.9668,21.9668,226,0
+DSTX.US,D,20230113,000000,21.93,22.0898,21.93,22.0898,600,0
+DSTX.US,D,20230117,000000,22.185,22.185,22.185,22.185,47,0
+DSTX.US,D,20230118,000000,22.5,22.5,22.1006,22.1006,2536,0
+DSTX.US,D,20230119,000000,22.0805,22.0805,22.0805,22.0805,10,0
+DSTX.US,D,20230120,000000,22.3024,22.3117,22.3024,22.3117,100,0
+DSTX.US,D,20230123,000000,22.42,22.5112,22.42,22.5112,201,0
+DSTX.US,D,20230124,000000,22.49,22.545,22.49,22.5299,1211,0
+DSTX.US,D,20230125,000000,22.5,22.5946,22.4931,22.5946,1400,0
+DSTX.US,D,20230126,000000,22.525,22.6605,22.525,22.6605,437,0
+DSTX.US,D,20230127,000000,22.7244,22.7244,22.67,22.67,160,0
+DSTX.US,D,20230130,000000,22.53,22.53,22.3855,22.3855,286,0
+DSTX.US,D,20230131,000000,22.36,22.4132,22.36,22.4132,1527,0
+DSTX.US,D,20230201,000000,22.63,22.7539,22.63,22.7539,692,0
+DSTX.US,D,20230202,000000,22.72,22.87,22.72,22.8628,10140,0
+DSTX.US,D,20230203,000000,22.74,22.74,22.6289,22.6289,542,0
+DSTX.US,D,20230206,000000,22.18,22.31,22.18,22.2723,16916,0
+DSTX.US,D,20230207,000000,22.2,22.3912,22.2,22.3912,737,0
+DSTX.US,D,20230208,000000,22.32,22.32,22.252,22.252,1186,0
+DSTX.US,D,20230209,000000,22.3072,22.3072,22.3072,22.3072,162,0
+DSTX.US,D,20230210,000000,22.2,22.2,22.0511,22.0511,180,0
+DSTX.US,D,20230213,000000,22.175,22.251,22.175,22.251,1956,0
+DSTX.US,D,20230214,000000,22.3,22.3,22.2427,22.2427,140,0
+DSTX.US,D,20230215,000000,22.19,22.19,21.9008,22.08,3612,0
+DSTX.US,D,20230216,000000,22.18,22.18,22.18,22.18,105,0
+DSTX.US,D,20230217,000000,22.1227,22.1227,22.1227,22.1227,8,0
+DSTX.US,D,20230221,000000,21.885,21.9988,21.76,21.81,4467,0
+DSTX.US,D,20230222,000000,21.73,21.74,21.6999,21.6999,551,0
+DSTX.US,D,20230223,000000,21.8481,21.8481,21.8481,21.8481,98,0
+DSTX.US,D,20230224,000000,21.33,21.44,21.33,21.44,2001,0
+DSTX.US,D,20230227,000000,21.52,21.625,21.52,21.6037,1569,0
+DSTX.US,D,20230228,000000,21.4162,21.4162,21.4162,21.4162,672,0
+DSTX.US,D,20230301,000000,21.66,21.67,21.6585,21.6585,853,0
+DSTX.US,D,20230302,000000,21.53,21.6885,21.53,21.6885,420,0
+DSTX.US,D,20230303,000000,21.81,22.01,21.81,21.9944,554,0
+DSTX.US,D,20230306,000000,22.07,22.075,21.9416,21.9416,1745,0
+DSTX.US,D,20230307,000000,21.5187,21.5187,21.5187,21.5187,1,0
+DSTX.US,D,20230308,000000,21.61,21.62,21.57,21.5897,1743,0
+DSTX.US,D,20230309,000000,21.63,21.63,21.3711,21.3711,785,0
+DSTX.US,D,20230310,000000,21.31,21.31,21.31,21.31,188,0
+DSTX.US,D,20230313,000000,21.31,21.31,21.211,21.211,1,0
+DSTX.US,D,20230314,000000,21.415,21.4741,21.415,21.4741,298,0
+DSTX.US,D,20230315,000000,20.8347,20.8347,20.8347,20.8347,28,0
+DSTX.US,D,20230316,000000,21.2,21.3053,21.2,21.3053,10208,0
+DSTX.US,D,20230317,000000,21.1052,21.1052,21.1052,21.1052,28,0
+DSTX.US,D,20230320,000000,21.4073,21.4073,21.4073,21.4073,28,0
+DSTX.US,D,20230321,000000,21.65,21.74,21.65,21.7019,218,0
+DSTX.US,D,20230322,000000,21.67,21.67,21.6446,21.6446,122,0
+DSTX.US,D,20230323,000000,21.91,21.93,21.7523,21.7523,516,0
+DSTX.US,D,20230324,000000,21.6,21.6359,21.6,21.6359,244,0
+DSTX.US,D,20230327,000000,21.78,21.7875,21.755,21.7875,5830,0
+DSTX.US,D,20230328,000000,22.02,22.02,21.8254,21.8598,2079,0
+DSTX.US,D,20230329,000000,22.0597,22.0597,22.0597,22.0597,1,0
+DSTX.US,D,20230330,000000,22.3532,22.3532,22.3532,22.3532,1,0
+DSTX.US,D,20230331,000000,22.47,22.47,22.4491,22.4491,463,0
+DSTX.US,D,20230403,000000,22.34,22.4415,22.3101,22.4415,5000,0
+DSTX.US,D,20230404,000000,22.4617,22.4617,22.4617,22.4617,6,0
+DSTX.US,D,20230405,000000,22.1648,22.1648,22.1648,22.1648,138,0
+DSTX.US,D,20230406,000000,22.1928,22.1928,22.1928,22.1928,15,0
+DSTX.US,D,20230410,000000,22.04,22.1446,22.04,22.1446,178,0
+DSTX.US,D,20230411,000000,22.326,22.37,22.25,22.2816,85523,0
+DSTX.US,D,20230412,000000,22.3176,22.3176,22.3176,22.3176,1,0
+DSTX.US,D,20230413,000000,22.75,22.75,22.6399,22.6604,1007,0
+DSTX.US,D,20230414,000000,22.58,22.61,22.5337,22.5337,14983,0
+DSTX.US,D,20230417,000000,22.57,22.57,22.5648,22.5648,21405,0
+DSTX.US,D,20230418,000000,22.62,22.6445,22.6,22.6445,1923,0
+DSTX.US,D,20230419,000000,22.47,22.5159,22.4658,22.4658,1094,0
+DSTX.US,D,20230420,000000,22.4303,22.4303,22.4303,22.4303,1,0
+DSTX.US,D,20230421,000000,22.4797,22.4797,22.4797,22.4797,1,0
+DSTX.US,D,20230424,000000,22.52,22.53,22.47,22.506,1164,0
+DSTX.US,D,20230425,000000,22.23,22.23,22.1334,22.1334,12957,0
+DSTX.US,D,20230426,000000,22.1344,22.1344,22.1344,22.1344,1,0
+DSTX.US,D,20230427,000000,22.33,22.4278,22.33,22.4278,395,0
+DSTX.US,D,20230428,000000,22.59,22.59,22.5705,22.5705,8850,0
+DSTX.US,D,20230501,000000,22.5322,22.5322,22.5322,22.5322,34,0
+DSTX.US,D,20230502,000000,22.2986,22.2986,22.2986,22.2986,25,0
+DSTX.US,D,20230503,000000,22.3531,22.3531,22.3531,22.3531,1,0
+DSTX.US,D,20230504,000000,22.31,22.3411,22.31,22.3411,460,0
+DSTX.US,D,20230505,000000,22.55,22.6502,22.55,22.6502,4146,0
+DSTX.US,D,20230508,000000,22.73,22.74,22.6917,22.6917,10262,0
+DSTX.US,D,20230509,000000,22.56,22.6381,22.56,22.6381,3515,0
+DSTX.US,D,20230510,000000,22.67,22.67,22.59,22.621,5718,0
+DSTX.US,D,20230511,000000,22.65,22.65,22.6348,22.6348,710,0
+DSTX.US,D,20230512,000000,22.535,22.5457,22.535,22.5457,296,0
+DSTX.US,D,20230515,000000,22.8051,22.8051,22.8051,22.8051,50,0
+DSTX.US,D,20230516,000000,22.66,22.66,22.59,22.59,513,0
+DSTX.US,D,20230517,000000,22.7,22.7,22.6885,22.6885,226,0
+DSTX.US,D,20230518,000000,22.54,22.6186,22.54,22.6186,102920,0
+DSTX.US,D,20230519,000000,22.75,22.75,22.75,22.75,101,0
+DSTX.US,D,20230522,000000,22.845,22.845,22.8148,22.8148,317,0
+DSTX.US,D,20230523,000000,22.49,22.5,22.4697,22.4697,1438,0
+DSTX.US,D,20230524,000000,22.2,22.2,22.1913,22.1913,346,0
+DSTX.US,D,20230525,000000,22.21,22.22,22.189,22.189,879,0
+DSTX.US,D,20230526,000000,22.44,22.44,22.4199,22.4199,2507,0
+DSTX.US,D,20230530,000000,22.1,22.2081,22.1,22.2081,401,0
+DSTX.US,D,20230531,000000,21.915,22.051,21.915,22.051,2039,0
+DSTX.US,D,20230601,000000,22.41,22.41,22.3724,22.3724,31667,0
+DSTX.US,D,20230602,000000,22.75,22.78,22.7239,22.7239,40419,0
+DSTX.US,D,20230605,000000,22.69,22.69,22.6529,22.6529,252,0
+DSTX.US,D,20230606,000000,22.84,22.92,22.84,22.9126,14000,0
+DSTX.US,D,20230607,000000,22.74,22.74,22.7043,22.7043,98720,0
+DSTX.US,D,20230608,000000,22.81,22.87,22.81,22.8647,82397,0
+DSTX.US,D,20230609,000000,22.95,23,22.87,22.96,34922,0
+DSTX.US,D,20230612,000000,22.8701,23.0171,22.8701,23.0171,133,0
+DSTX.US,D,20230613,000000,23.29,23.29,23.29,23.29,293,0
+DSTX.US,D,20230614,000000,23.4,23.405,23.3221,23.3221,38638,0
+DSTX.US,D,20230615,000000,23.4842,23.4842,23.4842,23.4842,129,0
+DSTX.US,D,20230616,000000,23.4553,23.4553,23.4553,23.4553,76,0
+DSTX.US,D,20230620,000000,23.084,23.084,23.084,23.084,179,0
+DSTX.US,D,20230621,000000,22.93,22.93,22.9219,22.9219,503,0
+DSTX.US,D,20230622,000000,22.7028,22.7608,22.7028,22.7608,1302,0
+DSTX.US,D,20230623,000000,22.4304,22.4304,22.424,22.424,972,0
+DSTX.US,D,20230626,000000,22.52,22.52,22.48,22.4821,1333,0
+DSTX.US,D,20230627,000000,22.64,22.75,22.64,22.7318,6630,0
+DSTX.US,D,20230628,000000,22.668,22.6768,22.668,22.6768,441,0
+DSTX.US,D,20230629,000000,22.58,22.58,22.5731,22.5731,187,0
+DSTX.US,D,20230630,000000,22.8309,22.8309,22.8309,22.8309,2,0
+DSTX.US,D,20230703,000000,22.9512,22.9512,22.9512,22.9512,2,0
+DSTX.US,D,20230705,000000,22.66,22.715,22.66,22.71,1898,0
+DSTX.US,D,20230706,000000,22.33,22.33,22.29,22.2938,1413,0
+DSTX.US,D,20230707,000000,22.5334,22.5334,22.5334,22.5334,3,0
+DSTX.US,D,20230710,000000,22.5713,22.5713,22.5713,22.5713,3,0
+DSTX.US,D,20230711,000000,22.8593,22.8593,22.8593,22.8593,14,0
+DSTX.US,D,20230712,000000,23.3664,23.3664,23.3106,23.3106,894,0
+DSTX.US,D,20230713,000000,23.6753,23.6753,23.6753,23.6753,16,0
+DSTX.US,D,20230714,000000,23.5414,23.5414,23.5414,23.5414,14,0
+DSTX.US,D,20230717,000000,23.57,23.57,23.5276,23.5602,1245,0
+DSTX.US,D,20230718,000000,23.7037,23.7037,23.5601,23.665,9219,0
+DSTX.US,D,20230719,000000,23.57,23.72,23.57,23.6563,15260,0
+DSTX.US,D,20230720,000000,23.4799,23.4799,23.4182,23.4182,13971,0
+DSTX.US,D,20230721,000000,23.426,23.426,23.4199,23.4199,6264,0
+DSTX.US,D,20230724,000000,23.4541,23.4541,23.4541,23.4541,22,0
+DSTX.US,D,20230725,000000,23.58,23.61,23.5428,23.5428,744,0
+DSTX.US,D,20230726,000000,23.54,23.5965,23.54,23.5965,1789,0
+DSTX.US,D,20230727,000000,23.4496,23.4496,23.4496,23.4496,74,0
+DSTX.US,D,20230728,000000,23.71,23.71,23.6965,23.6965,203,0
+DSTX.US,D,20230731,000000,23.7027,23.7027,23.7027,23.7027,129,0
+DSTX.US,D,20230801,000000,23.4857,23.4857,23.4857,23.4857,94,0
+DSTX.US,D,20230802,000000,23.08,23.25,23.01,23.0246,2028,0
+DSTX.US,D,20230803,000000,23.07,23.08,23.0303,23.0303,3746,0
+DSTX.US,D,20230804,000000,23.155,23.26,23.0548,23.0548,3636,0
+DSTX.US,D,20230807,000000,23.05,23.2281,23.05,23.2281,1155,0
+DSTX.US,D,20230808,000000,22.98,23.0225,22.9,23.0225,3416,0
+DSTX.US,D,20230809,000000,23.05,23.14,23.05,23.0943,3266,0
+DSTX.US,D,20230810,000000,23.17,23.36,23.11,23.1175,2834,0
+DSTX.US,D,20230811,000000,22.93,22.93,22.85,22.8684,1360,0
+DSTX.US,D,20230814,000000,22.75,22.85,22.7,22.8432,36072,0
+DSTX.US,D,20230815,000000,22.7,22.7,22.5499,22.5499,1453,0
+DSTX.US,D,20230816,000000,22.52,22.52,22.3837,22.3837,2014,0
+DSTX.US,D,20230817,000000,22.41,22.43,22.2852,22.2852,24226,0
+DSTX.US,D,20230818,000000,22.12,22.24,22.03,22.2198,2656,0
+DSTX.US,D,20230821,000000,22.2,22.2375,22.1509,22.2375,1015,0
+DSTX.US,D,20230822,000000,22.23,22.24,22.2101,22.2298,2420,0
+DSTX.US,D,20230823,000000,22.26,22.48,22.26,22.4799,7458,0
+DSTX.US,D,20230824,000000,22.46,22.46,22.2597,22.2597,10280,0
+DSTX.US,D,20230825,000000,22.28,22.4,22.2,22.39,4560,0
+DSTX.US,D,20230828,000000,22.42,22.6,22.42,22.5802,3365,0
+DSTX.US,D,20230829,000000,22.64,22.88,22.64,22.8753,2184,0
+DSTX.US,D,20230830,000000,22.91,22.91,22.87,22.87,1008,0
+DSTX.US,D,20230831,000000,22.86,22.86,22.74,22.7851,4184,0
+DSTX.US,D,20230901,000000,22.88,22.89,22.8488,22.86,601,0
+DSTX.US,D,20230905,000000,22.8,22.8,22.7078,22.7078,1971,0
+DSTX.US,D,20230906,000000,22.54,22.55,22.49,22.55,2695,0
+DSTX.US,D,20230907,000000,22.3357,22.34,22.3152,22.3152,609,0
+DSTX.US,D,20230908,000000,22.37,22.37,22.365,22.365,115,0
+DSTX.US,D,20230911,000000,22.55,22.5782,22.55,22.565,563,0
+DSTX.US,D,20230912,000000,22.47,22.55,22.47,22.545,300,0
+DSTX.US,D,20230913,000000,22.42,22.46,22.41,22.41,829,0
+DSTX.US,D,20230914,000000,22.6,22.6685,22.58,22.63,1405,0
+DSTX.US,D,20230915,000000,22.68,22.71,22.62,22.6207,1328,0
+DSTX.US,D,20230918,000000,22.4993,22.4993,22.4993,22.4993,12,0
+DSTX.US,D,20230919,000000,22.46,22.4924,22.3901,22.4924,4129,0
+DSTX.US,D,20230920,000000,22.33,22.33,22.3004,22.3004,223,0
+DSTX.US,D,20230921,000000,21.9999,22.05,21.9085,21.9085,1947,0
+DSTX.US,D,20230922,000000,22.02,22.0699,21.9865,21.9865,1889,0
+DSTX.US,D,20230925,000000,21.73,21.88,21.73,21.8675,2782,0
+DSTX.US,D,20230926,000000,21.7,21.7,21.515,21.5302,4492,0
+DSTX.US,D,20230927,000000,21.62,21.62,21.44,21.5406,3452,0
+DSTX.US,D,20230928,000000,21.5,21.65,21.5,21.6439,1001,0
+DSTX.US,D,20230929,000000,21.78,21.78,21.68,21.6857,7316,0
+DSTX.US,D,20231002,000000,21.405,21.4075,21.36,21.36,333,0
+DSTX.US,D,20231003,000000,21.07,21.07,21.07,21.07,145,0
+DSTX.US,D,20231004,000000,21.01,21.1309,20.985,21.1309,1993,0
+DSTX.US,D,20231005,000000,21.17,21.23,21.15,21.2276,7146,0
+DSTX.US,D,20231006,000000,21.23,21.59,21.19,21.5674,2700,0
+DSTX.US,D,20231009,000000,21.52,21.52,21.4775,21.4775,551,0
+DSTX.US,D,20231010,000000,21.79,21.79,21.7691,21.7691,1384,0
+DSTX.US,D,20231011,000000,21.85,21.85,21.73,21.8139,6501,0
+DSTX.US,D,20231012,000000,21.692,21.692,21.555,21.555,629,0
+DSTX.US,D,20231013,000000,21.39,21.39,21.31,21.3514,10733,0
+DSTX.US,D,20231016,000000,21.43,21.54,21.42,21.508,1835,0
+DSTX.US,D,20231017,000000,21.54,21.54,21.42,21.4516,1388,0
+DSTX.US,D,20231018,000000,21.2399,21.2399,21.09,21.1049,19625,0
+DSTX.US,D,20231019,000000,21.13,21.13,20.98,20.9843,13217,0
+DSTX.US,D,20231020,000000,20.93,20.93,20.76,20.78,18357,0
+DSTX.US,D,20231023,000000,20.67,20.92,20.65,20.8,9362,0
+DSTX.US,D,20231024,000000,20.9201,20.9201,20.9,20.9136,745,0
+DSTX.US,D,20231025,000000,20.83,20.83,20.69,20.7,1051,0
+DSTX.US,D,20231026,000000,20.57,20.62,20.49,20.56,11368,0
+DSTX.US,D,20231027,000000,20.7,20.7,20.51,20.55,1132,0
+DSTX.US,D,20231030,000000,20.76,20.85,20.76,20.77,1300,0
+DSTX.US,D,20231031,000000,20.86,20.8812,20.82,20.8812,362,0
+DSTX.US,D,20231101,000000,20.95,21.0897,20.92,21.0897,80998,0
+DSTX.US,D,20231102,000000,21.41,21.51,21.41,21.4972,4764,0
+DSTX.US,D,20231103,000000,21.8,21.89,21.8,21.8578,919,0
+DSTX.US,D,20231106,000000,21.79,21.795,21.67,21.72,3972,0
+DSTX.US,D,20231107,000000,21.59,21.69,21.59,21.6564,1446,0
+DSTX.US,D,20231108,000000,21.701,21.72,21.59,21.6474,15848,0
+DSTX.US,D,20231109,000000,21.81,21.85,21.6043,21.6043,1834,0
+DSTX.US,D,20231110,000000,21.57,21.75,21.57,21.75,1470,0
+DSTX.US,D,20231113,000000,21.68,21.8,21.68,21.79,1282,0
+DSTX.US,D,20231114,000000,22.23,22.3675,22.23,22.3675,720,0
+DSTX.US,D,20231115,000000,22.46,22.51,22.41,22.4424,1763,0
+DSTX.US,D,20231116,000000,22.275,22.275,22.275,22.275,1,0
+DSTX.US,D,20231117,000000,22.45,22.4818,22.45,22.4818,895,0
+DSTX.US,D,20231120,000000,22.43,22.67,22.43,22.645,78776,0
+DSTX.US,D,20231121,000000,22.6925,22.6925,22.5603,22.6,1508,0
+DSTX.US,D,20231122,000000,22.58,22.6584,22.58,22.6584,622,0
+DSTX.US,D,20231124,000000,22.7499,22.7499,22.7359,22.7359,600,0
+DSTX.US,D,20231127,000000,22.6981,22.6981,22.669,22.669,345,0
+DSTX.US,D,20231128,000000,22.6585,22.715,22.6585,22.715,4134,0
+DSTX.US,D,20231129,000000,22.775,22.775,22.775,22.775,33,0
+DSTX.US,D,20231130,000000,22.765,22.7845,22.765,22.7845,432,0
+DSTX.US,D,20231201,000000,22.95,22.9719,22.95,22.9719,30406,0
+DSTX.US,D,20231204,000000,22.74,22.758,22.71,22.758,3608,0
+DSTX.US,D,20231205,000000,22.71,22.71,22.66,22.6812,3566,0
+DSTX.US,D,20231206,000000,22.88,22.88,22.735,22.759,15830,0
+DSTX.US,D,20231207,000000,22.75,22.865,22.75,22.8621,839,0
+DSTX.US,D,20231208,000000,22.82,22.8899,22.8,22.875,1191,0
+DSTX.US,D,20231211,000000,22.85,22.8949,22.85,22.8949,1248,0
+DSTX.US,D,20231212,000000,22.9099,22.915,22.9099,22.9145,570,0
+DSTX.US,D,20231213,000000,23.1575,23.1659,23.13,23.1659,1048,0
+DSTX.US,D,20231214,000000,23.5,23.61,23.49,23.5706,6324,0
+DSTX.US,D,20231215,000000,23.41,23.4799,23.3186,23.3186,5012,0
+DSTX.US,D,20231218,000000,23.29,23.37,23.2615,23.345,11448,0
+DSTX.US,D,20231219,000000,23.52,23.5877,23.52,23.5877,975,0
+DSTX.US,D,20231220,000000,23.31,23.32,23.2609,23.2609,10479,0
+DSTX.US,D,20231221,000000,23.57,23.65,23.57,23.65,5561,0
+DSTX.US,D,20231222,000000,23.64,23.69,23.57,23.6366,5753,0
+DSTX.US,D,20231226,000000,23.64,23.7157,23.64,23.7157,368,0
+DSTX.US,D,20231227,000000,23.7176,23.7279,23.71,23.7279,1688,0
+DSTX.US,D,20231228,000000,23.82,23.8301,23.7239,23.7239,9168,0
+DSTX.US,D,20231229,000000,23.7397,23.7599,23.7225,23.7225,1556,0
+DSTX.US,D,20240102,000000,23.44,23.48,23.31,23.3549,7694,0
+DSTX.US,D,20240103,000000,23.05,23.1134,23.05,23.1134,480,0
+DSTX.US,D,20240104,000000,23.15,23.17,23.1155,23.1155,693,0
+DSTX.US,D,20240105,000000,23.075,23.08,23,23.0526,2124,0
+DSTX.US,D,20240108,000000,23.0042,23.2618,23.0042,23.2618,198,0
+DSTX.US,D,20240109,000000,22.99,23.11,22.99,23.11,107041,0
+DSTX.US,D,20240110,000000,23.2,23.29,23.16,23.1929,604,0
+DSTX.US,D,20240111,000000,23.1498,23.25,23.13,23.25,13135,0
+DSTX.US,D,20240112,000000,23.4,23.4,23.32,23.34,1577,0
+DSTX.US,D,20240116,000000,23.09,23.09,22.8067,22.8067,5922,0
+DSTX.US,D,20240117,000000,22.4293,22.5546,22.4293,22.5546,7296,0
+DSTX.US,D,20240118,000000,22.79,22.79,22.66,22.7721,804,0
+DSTX.US,D,20240119,000000,22.68,22.8132,22.68,22.8132,2210,0
+DSTX.US,D,20240122,000000,22.815,22.83,22.79,22.82,6223,0
+DSTX.US,D,20240123,000000,22.95,23,22.8798,22.9845,7346,0
+DSTX.US,D,20240124,000000,23.22,23.2301,23.101,23.101,4897,0
+DSTX.US,D,20240125,000000,23.1699,23.175,23.1195,23.175,4750,0
+DSTX.US,D,20240126,000000,23.3454,23.3454,23.314,23.314,264,0
+DSTX.US,D,20240129,000000,23.3485,23.3485,23.3485,23.3485,10,0
+DSTX.US,D,20240130,000000,23.28,23.3399,23.28,23.3205,803,0
+DSTX.US,D,20240131,000000,23.36,23.36,23.1629,23.1629,2104,0
+DSTX.US,D,20240201,000000,23.41,23.4317,23.41,23.4317,141,0
+DSTX.US,D,20240202,000000,23.1899,23.24,23.1899,23.2267,1625,0
+DSTX.US,D,20240205,000000,23.1181,23.1262,23.1181,23.1262,237,0
+DSTX.US,D,20240206,000000,23.37,23.3934,23.35,23.3934,3350,0
+DSTX.US,D,20240207,000000,23.42,23.45,23.42,23.425,2132,0
+DSTX.US,D,20240208,000000,23.4423,23.4423,23.4423,23.4423,36,0
+DSTX.US,D,20240209,000000,23.4,23.4715,23.39,23.4715,3077,0
+DSTX.US,D,20240212,000000,23.68,23.68,23.6165,23.6165,418,0
+DSTX.US,D,20240213,000000,23.25,23.25,23.1212,23.1212,1090,0
+DSTX.US,D,20240214,000000,23.3828,23.4305,23.3828,23.4305,1031,0
+DSTX.US,D,20240215,000000,23.6624,23.6739,23.6624,23.6739,253,0
+DSTX.US,D,20240216,000000,23.7506,23.7506,23.7506,23.7506,60,0
+DSTX.US,D,20240220,000000,23.8183,23.8183,23.7647,23.7647,158,0
+DSTX.US,D,20240221,000000,23.82,23.872,23.77,23.872,1760,0
+DSTX.US,D,20240222,000000,23.97,24.13,23.97,24.11,20267,0
+DSTX.US,D,20240223,000000,24.0699,24.07,24.04,24.0616,8826,0
+DSTX.US,D,20240226,000000,24.04,24.0415,24.01,24.0415,1228,0
+DSTX.US,D,20240227,000000,24.15,24.16,24.13,24.1421,2910,0
+DSTX.US,D,20240228,000000,24,24,23.9226,23.9226,200,0
+DSTX.US,D,20240229,000000,24.08,24.08,24.04,24.04,602,0
+DSTX.US,D,20240301,000000,24.07,24.23,24.07,24.2253,1349,0
+DSTX.US,D,20240304,000000,24.135,24.17,24.135,24.1358,13575,0
+DSTX.US,D,20240305,000000,24.06,24.12,23.9946,23.9946,899,0
+DSTX.US,D,20240306,000000,24.34,24.41,24.31,24.3201,1514,0
+DSTX.US,D,20240307,000000,24.3628,24.51,24.3628,24.4827,925,0
+DSTX.US,D,20240308,000000,24.37,24.37,24.3031,24.3031,585,0
+DSTX.US,D,20240311,000000,24.34,24.34,24.23,24.251,35171,0
+DSTX.US,D,20240312,000000,24.5009,24.6098,24.5009,24.6096,1285,0
+DSTX.US,D,20240313,000000,24.58,24.678,24.57,24.6593,7156,0
+DSTX.US,D,20240314,000000,24.5704,24.5704,24.44,24.4553,1820,0
+DSTX.US,D,20240315,000000,24.48,24.48,24.43,24.433,701,0
+DSTX.US,D,20240318,000000,24.54,24.5401,24.4344,24.4344,1729,0
+DSTX.US,D,20240319,000000,24.33,24.48,24.33,24.4188,4517,0
+DSTX.US,D,20240320,000000,24.37,24.6706,24.37,24.6706,1706,0
+DSTX.US,D,20240321,000000,24.64,24.64,24.5526,24.5526,610,0
+DSTX.US,D,20240322,000000,24.445,24.4499,24.4113,24.425,1754,0
+DSTX.US,D,20240325,000000,24.39,24.39,24.3449,24.3449,258,0
+DSTX.US,D,20240326,000000,24.3572,24.3572,24.3572,24.3572,43,0
+DSTX.US,D,20240327,000000,24.4151,24.4282,24.4151,24.4282,149,0
+DSTX.US,D,20240328,000000,24.47,24.4799,24.47,24.471,7330,0
+DSTX.US,D,20240401,000000,24.46,24.53,24.42,24.4455,6728,0
+DSTX.US,D,20240402,000000,24.29,24.316,24.29,24.316,141,0
+DSTX.US,D,20240403,000000,24.26,24.39,24.25,24.3696,20897,0
+DSTX.US,D,20240404,000000,24.2167,24.2167,24.2167,24.2167,13,0
+DSTX.US,D,20240405,000000,24.3246,24.3399,24.2874,24.2874,575,0
+DSTX.US,D,20240408,000000,24.44,24.44,24.429,24.429,248,0
+DSTX.US,D,20240409,000000,24.6,24.61,24.42,24.5423,30179,0
+DSTX.US,D,20240410,000000,24.28,24.28,24.14,24.2292,3050,0
+DSTX.US,D,20240411,000000,24.16,24.38,24.15,24.3733,1730,0
+DSTX.US,D,20240412,000000,23.96,23.98,23.8,23.8283,1625,0
+DSTX.US,D,20240415,000000,24.05,24.13,23.77,23.7912,10332,0
+DSTX.US,D,20240416,000000,23.5,23.6,23.49,23.5119,1531,0
+DSTX.US,D,20240417,000000,23.56,23.56,23.4779,23.4779,2414,0
+DSTX.US,D,20240418,000000,23.46,23.52,23.36,23.3895,3510,0
+DSTX.US,D,20240419,000000,23.32,23.32,23.2541,23.2541,477,0
+DSTX.US,D,20240422,000000,23.5289,23.6142,23.5289,23.6142,255,0
+DSTX.US,D,20240423,000000,23.66,23.79,23.66,23.7712,11665,0
+DSTX.US,D,20240424,000000,23.78,23.79,23.73,23.7608,537,0
+DSTX.US,D,20240425,000000,23.4542,23.6405,23.43,23.6405,1940,0
+DSTX.US,D,20240426,000000,23.9194,23.9351,23.85,23.935,4912,0
+DSTX.US,D,20240429,000000,23.92,24.03,23.9,24.0203,21099,0
+DSTX.US,D,20240430,000000,23.84,23.84,23.55,23.55,3188,0
+DSTX.US,D,20240501,000000,23.56,23.74,23.5445,23.5445,1081,0
+DSTX.US,D,20240502,000000,23.89,24.13,23.89,24.0704,10388,0
+DSTX.US,D,20240503,000000,24.31,24.34,24.27,24.33,14091,0
+DSTX.US,D,20240506,000000,24.41,24.44,24.39,24.44,827,0
+DSTX.US,D,20240507,000000,24.43,24.43,24.3583,24.3583,155,0
+DSTX.US,D,20240508,000000,24.2601,24.305,24.2601,24.305,2292,0
+DSTX.US,D,20240509,000000,24.38,24.5118,24.38,24.5118,918,0
+DSTX.US,D,20240510,000000,24.6113,24.6113,24.58,24.5966,1423,0
+DSTX.US,D,20240513,000000,24.66,24.76,24.66,24.6946,1947,0
+DSTX.US,D,20240514,000000,24.7555,24.7786,24.7109,24.7786,1212,0
+DSTX.US,D,20240515,000000,24.86,24.967,24.86,24.967,844,0
+DSTX.US,D,20240516,000000,24.94,24.97,24.94,24.96,653,0
+DSTX.US,D,20240517,000000,24.92,25.0367,24.9101,25.0367,1083,0
+DSTX.US,D,20240520,000000,25.0234,25.0234,25.0016,25.0016,327,0
+DSTX.US,D,20240521,000000,24.9,24.9,24.84,24.8829,3452,0
+DSTX.US,D,20240522,000000,24.68,24.68,24.59,24.59,935,0
+DSTX.US,D,20240523,000000,24.6251,24.63,24.43,24.4404,1389,0
+DSTX.US,D,20240524,000000,24.6,24.6,24.58,24.5933,380,0
+DSTX.US,D,20240528,000000,24.58,24.63,24.51,24.5763,1580,0
+DSTX.US,D,20240529,000000,24.18,24.18,24.18,24.18,172,0
+DSTX.US,D,20240530,000000,24.25,24.345,24.25,24.31,1949,0
+DSTX.US,D,20240531,000000,24.18,24.35,24.1501,24.35,10983,0
+DSTX.US,D,20240603,000000,24.44,24.44,24.25,24.2916,2672,0
+DSTX.US,D,20240604,000000,24.28,24.29,24.23,24.26,7222,0
+DSTX.US,D,20240605,000000,24.37,24.5,24.37,24.46,5259,0
+DSTX.US,D,20240606,000000,24.42,24.47,24.4,24.45,7486,0
+DSTX.US,D,20240607,000000,24.26,24.31,24.12,24.12,2313,0
+DSTX.US,D,20240610,000000,24.12,24.2,24.03,24.19,3863,0
+DSTX.US,D,20240611,000000,23.96,23.97,23.95,23.95,1740,0
+DSTX.US,D,20240612,000000,24.33,24.33,24.2452,24.2452,1820,0
+DSTX.US,D,20240613,000000,24.15,24.15,23.82,23.85,35297,0
+DSTX.US,D,20240614,000000,23.54,23.58,23.53,23.5347,9959,0
+DSTX.US,D,20240617,000000,23.55,23.76,23.54,23.76,1087,0
+DSTX.US,D,20240618,000000,23.87,23.9,23.87,23.88,2659,0
+DSTX.US,D,20240620,000000,23.9,23.9,23.76,23.76,406,0
+DSTX.US,D,20240621,000000,23.73,23.73,23.69,23.69,2242,0
+DSTX.US,D,20240624,000000,23.87,24.03,23.87,23.9315,5066,0
+DSTX.US,D,20240625,000000,23.875,23.875,23.875,23.875,87,0
+DSTX.US,D,20240626,000000,23.53,23.53,23.4742,23.4742,2375,0
+DSTX.US,D,20240627,000000,23.574,23.5947,23.49,23.5003,4617,0
+DSTX.US,D,20240628,000000,23.48,23.48,23.44,23.44,211,0
+DSTX.US,D,20240701,000000,23.65,23.65,23.49,23.49,1099,0
+DSTX.US,D,20240702,000000,23.53,23.53,23.5269,23.5269,216,0
+DSTX.US,D,20240703,000000,23.855,23.855,23.8447,23.8447,218,0
+DSTX.US,D,20240705,000000,23.92,23.9745,23.92,23.9745,234,0
+DSTX.US,D,20240708,000000,23.91,23.91,23.8346,23.8346,286,0
+DSTX.US,D,20240709,000000,23.85,23.865,23.85,23.865,165,0
+DSTX.US,D,20240710,000000,24.12,24.15,24.1199,24.15,516,0
+DSTX.US,D,20240711,000000,24.43,24.4301,24.382,24.3849,622,0
+DSTX.US,D,20240712,000000,24.61,24.61,24.5986,24.5986,394,0
+DSTX.US,D,20240715,000000,24.42,24.46,24.36,24.36,2780,0
+DSTX.US,D,20240716,000000,24.28,24.46,24.28,24.46,2710,0
+DSTX.US,D,20240717,000000,24.35,24.3639,24.28,24.322,924,0
+DSTX.US,D,20240718,000000,24.55,24.56,24.27,24.27,6644,0
+DSTX.US,D,20240719,000000,24.15,24.15,24.1161,24.1161,439,0
+DSTX.US,D,20240722,000000,24.33,24.3467,24.33,24.3467,4492,0
+DSTX.US,D,20240723,000000,24.0168,24.0168,24.0168,24.0168,73,0
+DSTX.US,D,20240724,000000,24.03,24.03,23.76,23.76,3040,0
+DSTX.US,D,20240725,000000,23.775,23.85,23.7,23.7,13495,0
+DSTX.US,D,20240726,000000,23.88,24.05,23.88,24.03,3365,0
+DSTX.US,D,20240729,000000,23.88,23.95,23.8799,23.95,430,0
+DSTX.US,D,20240730,000000,23.9,23.9115,23.9,23.9115,122,0
+DSTX.US,D,20240731,000000,24.24,24.32,24.2,24.21,17977,0
+DSTX.US,D,20240801,000000,23.6979,23.6979,23.6979,23.6979,1,0
+DSTX.US,D,20240802,000000,23.4049,23.4749,23.4049,23.4749,1350,0
+DSTX.US,D,20240805,000000,22.86,22.977,22.81,22.977,4294,0
+DSTX.US,D,20240806,000000,22.8,23.09,22.76,22.98,12708,0
+DSTX.US,D,20240807,000000,23.3,23.31,23.02,23.02,2191,0
+DSTX.US,D,20240808,000000,23.22,23.44,23.21,23.44,502,0
+DSTX.US,D,20240809,000000,23.36,23.4896,23.36,23.4896,2178,0
+DSTX.US,D,20240812,000000,23.47,23.5,23.43,23.47,5162,0
+DSTX.US,D,20240813,000000,23.47,23.85,23.47,23.83,3550,0
+DSTX.US,D,20240814,000000,23.79,23.81,23.78,23.81,1723,0
+DSTX.US,D,20240815,000000,24.1154,24.1154,24.1154,24.1154,20,0
+DSTX.US,D,20240816,000000,24.28,24.335,24.28,24.3339,1137,0
+DSTX.US,D,20240819,000000,24.65,24.69,24.64,24.69,1841,0
+DSTX.US,D,20240820,000000,24.52,24.53,24.52,24.53,2714,0
+DSTX.US,D,20240821,000000,24.6571,24.7352,24.6571,24.7352,442,0
+DSTX.US,D,20240822,000000,24.64,24.64,24.53,24.53,215,0
+DSTX.US,D,20240823,000000,24.98,25.0266,24.92,25.0266,1465,0
+DSTX.US,D,20240826,000000,24.9396,24.9396,24.85,24.8538,2159,0
+DSTX.US,D,20240827,000000,24.95,24.97,24.94,24.97,989,0
+DSTX.US,D,20240828,000000,24.8,24.8179,24.8,24.8179,570,0
+DSTX.US,D,20240829,000000,24.9021,24.9021,24.9021,24.9021,113,0
+DSTX.US,D,20240830,000000,25.02,25.02,24.9987,24.9987,378,0
+DSTX.US,D,20240903,000000,24.68,24.68,23.75,24.23,1669,0
+DSTX.US,D,20240904,000000,24.5687,24.5742,24.5687,24.5742,548,0
+DSTX.US,D,20240905,000000,24.7,24.7,24.54,24.58,3552,0
+DSTX.US,D,20240906,000000,24.5,24.5,24.22,24.22,2184,0
+DSTX.US,D,20240909,000000,24.43,24.46,24.412,24.412,3201,0
+DSTX.US,D,20240910,000000,24.28,24.29,24.21,24.29,2359,0
+DSTX.US,D,20240911,000000,24.3995,24.3995,24.3995,24.3995,441,0
+DSTX.US,D,20240912,000000,24.43,24.6242,24.43,24.6242,1447,0
+DSTX.US,D,20240913,000000,24.7956,24.7956,24.7249,24.7249,172,0
+DSTX.US,D,20240916,000000,24.84,24.8544,24.84,24.8544,362,0
+DSTX.US,D,20240917,000000,24.96,24.96,24.84,24.8464,1518,0
+DSTX.US,D,20240918,000000,24.76,24.89,24.74,24.74,1583,0
+DSTX.US,D,20240919,000000,25.12,25.2,25.12,25.1949,215,0
+DSTX.US,D,20240920,000000,24.92,24.92,24.9071,24.9071,408,0
+DSTX.US,D,20240923,000000,25.01,25.0427,24.98,25.0427,3065,0
+DSTX.US,D,20240924,000000,25.5541,25.5541,25.5541,25.5541,430,0
+DSTX.US,D,20240925,000000,25.395,25.395,25.2872,25.2872,994,0
+DSTX.US,D,20240926,000000,25.9394,26.0256,25.9394,26.0256,595,0
+DSTX.US,D,20240927,000000,25.98,26.1,25.19,25.601,15144,0
+DSTX.US,D,20240930,000000,25.85,25.89,25.67,25.8323,10111,0
+DSTX.US,D,20241001,000000,25.65,25.76,25.65,25.733,1053,0
+DSTX.US,D,20241002,000000,25.72,25.72,25.705,25.705,166,0
+DSTX.US,D,20241003,000000,25.4197,25.4197,25.4197,25.4197,199,0
+DSTX.US,D,20241004,000000,25.5759,25.5759,25.5759,25.5759,38,0
+DSTX.US,D,20241007,000000,25.5114,25.5114,25.5071,25.5071,125,0
+DSTX.US,D,20241008,000000,25.215,25.215,25.215,25.215,160,0
+DSTX.US,D,20241009,000000,25.1743,25.1743,25.1743,25.1743,374,0
+DSTX.US,D,20241010,000000,25.16,25.205,25.16,25.205,273,0
+DSTX.US,D,20241011,000000,25.241,25.2671,25.2401,25.2671,386,0
+DSTX.US,D,20241014,000000,25.2097,25.2097,25.2097,25.2097,4,0
+DSTX.US,D,20241015,000000,24.776,24.776,24.776,24.776,28,0
+DSTX.US,D,20241016,000000,24.96,24.99,24.93,24.93,3634,0
+DSTX.US,D,20241017,000000,24.9259,24.9259,24.9259,24.9259,18,0
+DSTX.US,D,20241018,000000,25.07,25.095,25.07,25.095,200,0
+DSTX.US,D,20241021,000000,25.03,25.03,24.8264,24.8264,523,0
+DSTX.US,D,20241022,000000,24.74,24.7776,24.72,24.7776,985,0
+DSTX.US,D,20241023,000000,24.51,24.565,24.51,24.565,1553,0
+DSTX.US,D,20241024,000000,24.59,24.67,24.59,24.67,960,0
+DSTX.US,D,20241025,000000,24.6514,24.6514,24.6514,24.6514,133,0
+DSTX.US,D,20241028,000000,24.8207,24.8207,24.8207,24.8207,62,0
+DSTX.US,D,20241029,000000,24.7,24.71,24.66,24.67,18166,0
+DSTX.US,D,20241030,000000,24.51,24.62,24.5,24.55,1319,0
+DSTX.US,D,20241031,000000,24.3594,24.3594,24.3594,24.3594,41,0
+DSTX.US,D,20241104,000000,24.4285,24.4285,24.4285,24.4285,214,0
+DSTX.US,D,20241105,000000,24.7,24.7091,24.6933,24.7091,1370,0
+DSTX.US,D,20241106,000000,24.43,24.43,24.4099,24.4099,836,0
+DSTX.US,D,20241107,000000,24.43,24.85,24.43,24.85,2107,0
+DSTX.US,D,20241108,000000,24.49,24.499,24.26,24.33,4342,0
+DSTX.US,D,20241111,000000,24.18,24.219,24.18,24.219,1018,0
+DSTX.US,D,20241112,000000,23.79,23.79,23.72,23.7499,3205,0
+DSTX.US,D,20241114,000000,23.51,23.564,23.3978,23.3978,766,0
+DSTX.US,D,20241115,000000,23.36,23.4068,23.36,23.4068,227,0
+DSTX.US,D,20241118,000000,23.61,23.6204,23.61,23.6204,4382,0
+DSTX.US,D,20241119,000000,23.57,23.5809,23.57,23.5809,547,0
+DSTX.US,D,20241120,000000,23.38,23.4606,23.37,23.4606,2620,0
+DSTX.US,D,20241121,000000,23.48,23.48,23.4623,23.4623,1076,0
+DSTX.US,D,20241125,000000,23.6103,23.6191,23.6103,23.6191,351,0
+DSTX.US,D,20241126,000000,23.64,23.64,23.52,23.5827,2469,0
+DSTX.US,D,20241127,000000,23.6139,23.6139,23.5901,23.6001,2937,0
+DSTX.US,D,20241202,000000,23.87,23.87,23.8452,23.8452,2876,0
+DSTX.US,D,20241203,000000,23.773,23.9657,23.75,23.94,11472,0
+DSTX.US,D,20241204,000000,23.97,23.97,23.92,23.9654,683,0
+DSTX.US,D,20241205,000000,24.1593,24.17,24.1,24.1,2524,0
+DSTX.US,D,20241206,000000,24.16,24.1701,24.08,24.12,18977,0
+DSTX.US,D,20241209,000000,24.54,24.5401,24.39,24.405,1174,0
+DSTX.US,D,20241211,000000,24.26,24.2967,24.26,24.2967,2371,0
+DSTX.US,D,20241216,000000,23.94,23.94,23.8732,23.8732,498,0
+DSTX.US,D,20241217,000000,23.75,23.79,23.59,23.79,5386,0
+DSTX.US,D,20241218,000000,23.8,23.8,23.25,23.2519,2980,0
+DSTX.US,D,20241219,000000,23.44,23.48,23.17,23.17,25107,0
+DSTX.US,D,20241220,000000,23.1,23.25,23.1,23.25,792,0
+DSTX.US,D,20241223,000000,23.17,23.3492,23.17,23.3492,3140,0
+DSTX.US,D,20241224,000000,23.33,23.337,23.33,23.337,9827,0
+DSTX.US,D,20241226,000000,23.44,23.44,23.4374,23.4374,365,0
+DSTX.US,D,20241227,000000,23.18,23.19,23.14,23.19,5001,0
+DSTX.US,D,20241230,000000,23.06,23.11,23.04,23.0913,6449,0
+DSTX.US,D,20241231,000000,23.05,23.08,23.05,23.0755,1490,0
+DSTX.US,D,20250102,000000,23.11,23.11,22.98,23.0105,2968,0
+DSTX.US,D,20250103,000000,23.16,23.1749,23.09,23.1749,3183,0
+DSTX.US,D,20250106,000000,23.37,23.4401,23.32,23.3216,12725,0
+DSTX.US,D,20250107,000000,23.39,23.4052,23.3,23.3,7959,0
+DSTX.US,D,20250108,000000,23.21,23.27,23.21,23.27,3361,0
+DSTX.US,D,20250110,000000,22.99,23.1,22.99,23,17896,0
+DSTX.US,D,20250113,000000,22.9584,23,22.95,22.9999,3083,0
+DSTX.US,D,20250114,000000,23.11,23.11,23.08,23.08,1575,0
+DSTX.US,D,20250115,000000,23.31,23.3544,23.27,23.3544,1061,0
+DSTX.US,D,20250116,000000,23.34,23.405,23.34,23.3739,4186,0
+DSTX.US,D,20250117,000000,23.6,23.6,23.5,23.5,7220,0
+DSTX.US,D,20250121,000000,23.8,23.96,23.8,23.9502,5662,0
+DSTX.US,D,20250122,000000,23.97,24.03,23.96,23.9613,3151,0
+DSTX.US,D,20250123,000000,23.9167,24.0306,23.9,24.0197,4443,0
+DSTX.US,D,20250124,000000,24.23,24.26,24.2,24.228,1752,0
+DSTX.US,D,20250127,000000,24.14,24.1907,24.12,24.1907,2500,0
+DSTX.US,D,20250128,000000,24.15,24.2541,24.02,24.2541,4280,0
+DSTX.US,D,20250129,000000,24.205,24.2136,24.205,24.2136,742,0
+DSTX.US,D,20250130,000000,24.39,24.634,24.1,24.5408,2596,0
+DSTX.US,D,20250131,000000,24.51,24.51,24.2088,24.2088,1567,0
+DSTX.US,D,20250203,000000,23.829,24.07,23.82,24.0076,1477,0
+DSTX.US,D,20250204,000000,24.1512,24.3238,24.1512,24.3238,795,0
+DSTX.US,D,20250205,000000,24.37,24.475,24.37,24.4733,1840,0
+DSTX.US,D,20250206,000000,24.55,24.55,24.55,24.55,238,0
+DSTX.US,D,20250207,000000,24.76,24.76,24.45,24.4997,8453,0
+DSTX.US,D,20250210,000000,24.76,24.81,24.75,24.81,2296,0
+DSTX.US,D,20250211,000000,24.7501,24.88,24.7501,24.8704,2091,0
+DSTX.US,D,20250212,000000,24.8,24.979,24.8,24.96,2113,0
+DSTX.US,D,20250213,000000,25.08,25.2759,25.08,25.2759,3212,0
+DSTX.US,D,20250214,000000,25.468,25.468,25.3749,25.3749,895,0
+DSTX.US,D,20250218,000000,25.4,25.4166,25.39,25.4166,10827,0
+DSTX.US,D,20250219,000000,25.32,25.34,25.24,25.285,879,0
+DSTX.US,D,20250220,000000,25.41,25.475,25.39,25.475,4279,0
+DSTX.US,D,20250221,000000,25.537,25.537,25.3,25.3419,1268,0
+DSTX.US,D,20250224,000000,25.35,25.36,25.16,25.2,6204,0
+DSTX.US,D,20250225,000000,25.2399,25.34,25.2399,25.27,5677,0
+DSTX.US,D,20250226,000000,25.47,25.47,25.3,25.3336,1292,0
+DSTX.US,D,20250227,000000,25.09,25.0901,25,25.015,621,0
+DSTX.US,D,20250228,000000,24.7,24.78,24.7,24.734,1834,0
+DSTX.US,D,20250303,000000,25.09,25.155,24.8435,24.8435,1748,0
+DSTX.US,D,20250304,000000,24.78,25.11,24.61,24.9354,1921,0
+DSTX.US,D,20250305,000000,25.46,25.674,25.45,25.6525,2109,0
+DSTX.US,D,20250306,000000,25.85,25.85,25.63,25.6557,2791,0
+DSTX.US,D,20250307,000000,25.7106,25.9243,25.68,25.9243,4508,0
+DSTX.US,D,20250310,000000,25.65,25.65,25.37,25.434,2213,0
+DSTX.US,D,20250311,000000,25.61,25.61,25.35,25.55,9711,0
+DSTX.US,D,20250312,000000,25.52,25.62,25.465,25.6149,3236,0
+DSTX.US,D,20250313,000000,25.5,25.5,25.35,25.385,1440,0
+DSTX.US,D,20250314,000000,25.68,25.775,25.64,25.775,1413,0
+DSTX.US,D,20250317,000000,25.95,26.125,25.95,26.105,5262,0
+DSTX.US,D,20250318,000000,25.97,26.0265,25.9,26.0265,1412,0
+DSTX.US,D,20250319,000000,26.042,26.1183,25.98,26.1183,6516,0
+DSTX.US,D,20250320,000000,25.85,25.8749,25.84,25.8749,490,0
+DSTX.US,D,20250321,000000,25.666,25.666,25.62,25.6613,581,0
+DSTX.US,D,20250324,000000,25.66,25.69,25.63,25.6619,1456,0
+DSTX.US,D,20250326,000000,25.66,25.77,25.445,25.4838,2376,0
+DSTX.US,D,20250327,000000,25.5,25.58,25.5,25.5515,3608,0
+DSTX.US,D,20250328,000000,25.28,25.291,25.28,25.291,381,0
+DSTX.US,D,20250331,000000,24.94,25.1,24.91,25.1,1677,0
+DSTX.US,D,20250401,000000,25.14,25.23,25.14,25.23,7984,0
+DSTX.US,D,20250402,000000,25.18,25.3286,25.18,25.3286,3841,0
+DSTX.US,D,20250403,000000,25.03,25.03,24.83,24.8712,7836,0
+DSTX.US,D,20250404,000000,24.02,24.05,23.45,23.4859,11430,0
+DSTX.US,D,20250407,000000,22.905,23.0599,22.57,22.8059,5479,0
+DSTX.US,D,20250408,000000,22.74,22.74,22.54,22.58,4318,0
+DSTX.US,D,20250409,000000,22.66,24.2402,22.6117,24.2402,5012,0
+DSTX.US,D,20250410,000000,23.79,23.81,23.79,23.81,1782,0
+DSTX.US,D,20250411,000000,24.03,24.5074,24.03,24.5074,1527,0
+DSTX.US,D,20250414,000000,24.74,24.76,24.56,24.7567,2770,0
+DSTX.US,D,20250415,000000,24.93,24.99,24.8,24.85,3762,0
+DSTX.US,D,20250416,000000,24.91,24.96,24.6,24.7,3049,0
+DSTX.US,D,20250417,000000,24.91,24.9764,24.84,24.9764,4274,0
+DSTX.US,D,20250421,000000,25.16,25.17,24.82,24.91,3112,0
+DSTX.US,D,20250422,000000,25.4469,25.4469,25.33,25.3799,3298,0
+DSTX.US,D,20250423,000000,25.63,25.63,25.3,25.4161,1438,0
+DSTX.US,D,20250424,000000,25.64,25.6908,25.61,25.6908,1101,0
+DSTX.US,D,20250425,000000,25.61,25.6837,25.59,25.6837,413,0
+DSTX.US,D,20250428,000000,25.79,25.822,25.7899,25.822,675,0
+DSTX.US,D,20250429,000000,25.835,25.85,25.835,25.85,523,0
+DSTX.US,D,20250430,000000,25.74,25.9629,25.74,25.9629,9264,0
+DSTX.US,D,20250501,000000,25.84,25.88,25.7,25.7786,5179,0
+DSTX.US,D,20250505,000000,26.35,26.35,26.26,26.34,1596,0
+DSTX.US,D,20250506,000000,26.35,26.36,26.35,26.36,529,0
+DSTX.US,D,20250507,000000,26.21,26.21,26.1491,26.1767,1529,0
+DSTX.US,D,20250508,000000,26.25,26.27,26.1665,26.1665,972,0
+DSTX.US,D,20250509,000000,26.31,26.31,26.24,26.2402,633,0
+DSTX.US,D,20250512,000000,26.41,26.5501,26.41,26.5501,2362,0
+DSTX.US,D,20250513,000000,26.53,26.675,26.53,26.675,49326,0
+DSTX.US,D,20250514,000000,26.65,26.67,26.48,26.51,2870,0
+DSTX.US,D,20250515,000000,26.6799,26.6948,26.63,26.6948,1315,0
+DSTX.US,D,20250516,000000,26.66,26.75,26.66,26.75,628,0
+DSTX.US,D,20250519,000000,26.74,26.8719,26.69,26.8719,3438,0
+DSTX.US,D,20250520,000000,26.96,26.97,26.9429,26.9429,2046,0
+DSTX.US,D,20250521,000000,27.12,27.18,26.9,26.9702,1367,0
+DSTX.US,D,20250522,000000,26.88,26.8923,26.88,26.8923,426,0
+DSTX.US,D,20250523,000000,26.95,26.9539,26.76,26.9539,2670,0
+DSTX.US,D,20250528,000000,26.99,27.0075,26.99,27.0075,196,0
+DSTX.US,D,20250530,000000,26.93,27.0299,26.73,27.0043,1437,0
+DSTX.US,D,20250602,000000,27.12,27.2822,27.12,27.2822,886,0
+DSTX.US,D,20250603,000000,27.06,27.11,27.06,27.11,231,0
+DSTX.US,D,20250604,000000,27.33,27.3852,27.31,27.3852,1097,0
+DSTX.US,D,20250605,000000,27.51,27.51,27.37,27.4809,1727,0
+DSTX.US,D,20250606,000000,27.46,27.5943,27.46,27.5943,217,0
+DSTX.US,D,20250609,000000,27.691,27.7022,27.691,27.7022,155,0
+DSTX.US,D,20250610,000000,27.805,27.8485,27.805,27.8485,474,0
+DSTX.US,D,20250611,000000,27.96,27.96,27.92,27.957,378,0
+DSTX.US,D,20250613,000000,27.76,27.77,27.76,27.77,1097,0
+DSTX.US,D,20250616,000000,28.01,28.03,27.8895,27.8895,5048,0
+DSTX.US,D,20250618,000000,27.6692,27.6692,27.46,27.5538,2235,0
+DSTX.US,D,20250620,000000,27.27,27.2701,27.16,27.246,683,0
+DSTX.US,D,20250623,000000,26.92,27.3112,26.92,27.3112,15160,0
+DSTX.US,D,20250624,000000,27.78,27.84,27.77,27.8328,2113,0
+DSTX.US,D,20250626,000000,27.6135,27.75,27.6135,27.68,4223,0
+DSTX.US,D,20250630,000000,27.93,27.9984,27.93,27.9984,248,0
+DSTX.US,D,20250702,000000,28.12,28.12,28.1173,28.1173,290,0
+DSTX.US,D,20250707,000000,27.64,27.6436,27.64,27.6436,1359,0
+DSTX.US,D,20250708,000000,27.77,27.86,27.77,27.86,881,0
+DSTX.US,D,20250709,000000,27.85,27.9469,27.85,27.9469,375,0
+DSTX.US,D,20250710,000000,28.06,28.0948,28.06,28.0948,1019,0
+DSTX.US,D,20250711,000000,27.9199,27.9199,27.86,27.8968,585,0
+DSTX.US,D,20250715,000000,27.89,27.89,27.65,27.6766,821,0
+DSTX.US,D,20250716,000000,27.59,27.78,27.59,27.7751,1224,0
+DSTX.US,D,20250717,000000,27.81,27.815,27.76,27.815,479,0
+DSTX.US,D,20250718,000000,27.97,27.97,27.7735,27.7735,2381,0
+DSTX.US,D,20250721,000000,28.01,28.05,27.9677,27.9677,2343,0
+DSTX.US,D,20250723,000000,28.7599,28.811,28.2,28.811,2317,0
+DSTX.US,D,20250724,000000,28.72,28.72,28.64,28.6437,998,0
+DSTX.US,D,20250725,000000,28.6,28.6,28.52,28.5644,393,0
+DSTX.US,D,20250728,000000,28.12,28.1601,28.12,28.1601,292,0
+DSTX.US,D,20250729,000000,28.13,28.1418,28.13,28.1418,6173,0
+DSTX.US,D,20250730,000000,28.05,28.05,27.6,27.929,1258,0
+DSTX.US,D,20250801,000000,27.4,27.5495,27.4,27.5495,403,0
+DSTX.US,D,20250804,000000,27.97,27.9822,27.925,27.9822,435,0
+DSTX.US,D,20250806,000000,28.09,28.17,28.09,28.17,549,0
+DSTX.US,D,20250807,000000,28.39,28.5046,28.17,28.5046,5980,0
+DSTX.US,D,20250808,000000,28.69,28.72,28.68,28.6916,1334,0
+DSTX.US,D,20250811,000000,28.5504,28.56,28.36,28.5256,536,0
+DSTX.US,D,20250812,000000,28.7891,28.8133,28.7891,28.8133,224,0
+DSTX.US,D,20250813,000000,28.92,29.05,28.92,29.05,599,0
+DSTX.US,D,20250814,000000,28.82,28.8496,28.82,28.8496,221,0
+DSTX.US,D,20250815,000000,28.95,28.95,28.92,28.9365,2846,0
+DSTX.US,D,20250818,000000,28.94,28.94,28.9285,28.9285,341,0
+DSTX.US,D,20250820,000000,29.0156,29.0625,29.0156,29.0625,2200,0
+DSTX.US,D,20250821,000000,28.9,28.9,28.89,28.89,205,0
+DSTX.US,D,20250825,000000,29.32,29.32,28.69,29.2218,3611,0
+DSTX.US,D,20250826,000000,29.12,29.1394,29.12,29.1394,844,0
+DSTX.US,D,20250827,000000,28.93,29.0429,28.93,29.0429,572,0
+DSTX.US,D,20250829,000000,28.97,29.0099,28.97,29.0099,556,0
+DSTX.US,D,20250904,000000,28.94,29.0044,28.94,29.0044,906,0
+DSTX.US,D,20250905,000000,29.3,29.3,29.2948,29.2948,1087,0
+DSTX.US,D,20250910,000000,29.67,29.67,29.61,29.61,632,0
+DSTX.US,D,20250911,000000,29.98,30.0173,28.92,30.0173,1317,0
+DSTX.US,D,20250915,000000,30.13,30.133,30.13,30.133,409,0
+DSTX.US,D,20250916,000000,30.33,30.33,30.3106,30.3106,127,0
+DSTX.US,D,20250917,000000,30.36,30.43,30.221,30.221,1380,0
+DSTX.US,D,20250922,000000,30.185,30.3139,30.185,30.3139,1113,0
+DSTX.US,D,20250924,000000,29.99,29.99,29.96,29.9825,646,0
+DSTX.US,D,20250925,000000,29.85,29.91,29.79,29.8398,1169,0
+DSTX.US,D,20250930,000000,30.3,30.3197,30.3,30.3197,151,0
+DSTX.US,D,20251003,000000,30.93,30.96,30.93,30.9559,29104,0
+DSTX.US,D,20251008,000000,30.61,30.7598,30.56,30.7598,704,0
+DSTX.US,D,20251009,000000,30.76,30.76,30.49,30.49,2216,0
+DSTX.US,D,20251013,000000,30.14,30.2421,30.14,30.2421,1113,0
+DSTX.US,D,20251014,000000,29.91,30.16,29.91,30.1319,10172,0
+DSTX.US,D,20251015,000000,30.37,30.44,30.3197,30.3574,916,0
+DSTX.US,D,20251021,000000,30.8,30.85,30.7375,30.7375,1919,0
+DSTX.US,D,20251022,000000,30.7883,30.84,30.76,30.76,446,0
+DSTX.US,D,20251027,000000,31.23,31.23,31.2192,31.2192,315,0
+DSTX.US,D,20251028,000000,31.13,31.14,31.08,31.1099,1276,0
+DSTX.US,D,20251029,000000,31.15,31.15,30.955,30.955,1990,0
+DSTX.US,D,20251030,000000,30.73,30.76,30.6243,30.6243,2515,0
+DSTX.US,D,20251031,000000,30.8185,30.8185,30.7575,30.7575,198,0
+DSTX.US,D,20251104,000000,30.41,30.84,30.3416,30.3416,6822,0
+DSTX.US,D,20251105,000000,30.68,30.7899,30.64,30.76,1099,0
+DSTX.US,D,20251106,000000,30.56,30.56,30.44,30.5197,1012,0
+DSTX.US,D,20251107,000000,30.4,30.5446,30.4,30.5446,139,0
+DSTX.US,D,20251110,000000,30.84,30.9501,30.84,30.9501,3174,0
+DSTX.US,D,20251111,000000,31.31,31.31,31.3,31.3,522,0
+DSTX.US,D,20251113,000000,31.51,31.52,31.125,31.125,3095,0
+DSTX.US,D,20251114,000000,31,31.09,31,31.0772,1400,0
+DSTX.US,D,20251117,000000,30.87,31.02,30.48,30.5948,3421,0
+DSTX.US,D,20251118,000000,30.56,30.66,30.5413,30.5413,17012,0
+DSTX.US,D,20251119,000000,30.54,30.54,30.3847,30.4513,977,0
+DSTX.US,D,20251120,000000,30.52,30.52,29.9041,29.9041,1858,0
+DSTX.US,D,20251121,000000,30.54,30.54,30.4828,30.4828,1777,0
+DSTX.US,D,20251124,000000,30.595,30.67,30.57,30.6398,20914,0
+DSTX.US,D,20251125,000000,30.76,30.973,30.76,30.973,1412,0
+DSTX.US,D,20251128,000000,31.16,31.305,31.16,31.305,143,0
+DSTX.US,D,20251201,000000,31.33,31.35,31.2524,31.2524,1327,0
+DSTX.US,D,20251203,000000,31.3995,31.45,31.2,31.4308,1127,0
+DSTX.US,D,20251204,000000,31.54,31.6,31.4964,31.4964,699,0
+DSTX.US,D,20251205,000000,31.61,31.61,31.5673,31.5673,414,0
+DSTX.US,D,20251208,000000,31.59,31.59,31.31,31.429,833,0
+DSTX.US,D,20251209,000000,31.46,31.53,31.3758,31.3758,10791,0
+DSTX.US,D,20251210,000000,31.43,31.7133,31.43,31.7133,4771,0
+DSTX.US,D,20251211,000000,31.9,31.92,31.8977,31.8977,778,0
+DSTX.US,D,20251212,000000,31.644,31.75,31.644,31.708,1136,0
+DSTX.US,D,20251215,000000,31.92,31.92,31.9112,31.9112,447,0
+DSTX.US,D,20251216,000000,31.8878,31.8878,31.8223,31.8223,802,0
+DSTX.US,D,20251217,000000,31.831,31.8311,31.6487,31.6487,1308,0
+DSTX.US,D,20251218,000000,32,32,31.65,31.65,482,0
+DSTX.US,D,20251219,000000,32.01,32.1,31.66,31.9672,1936,0
+DSTX.US,D,20251223,000000,32.0832,32.1887,32.0832,32.1826,2560,0
+DSTX.US,D,20251224,000000,32.32,32.33,32.27,32.27,417,0
+DSTX.US,D,20251226,000000,32.24,32.38,32.24,32.3775,388,0
+DSTX.US,D,20251230,000000,31.95,32.01,31.88,31.88,1624,0
+DSTX.US,D,20260105,000000,31.98,32.19,31.905,32.1744,4019,0
+DSTX.US,D,20260106,000000,32.29,32.29,32.23,32.23,2574,0
+DSTX.US,D,20260107,000000,32.31,32.37,32.2423,32.2423,2671,0
+DSTX.US,D,20260108,000000,32.2,32.38,32.2,32.3605,1200,0
+DSTX.US,D,20260109,000000,32.48,32.73,32.48,32.5328,5062,0
+DSTX.US,D,20260112,000000,32.8982,33.07,32.885,32.9856,1310,0
+DSTX.US,D,20260113,000000,32.92,32.92,32.72,32.7478,3351,0
+DSTX.US,D,20260114,000000,32.91,33.04,32.8355,32.8355,3763,0
+DSTX.US,D,20260115,000000,33.41,33.41,32.65,32.8798,1635,0
+DSTX.US,D,20260116,000000,32.81,32.81,32.759,32.759,889,0
+DSTX.US,D,20260120,000000,32.9,32.9,32.4982,32.4982,2182,0
+DSTX.US,D,20260121,000000,33.2,33.29,33.0304,33.1968,6268,0
+DSTX.US,D,20260122,000000,33.28,33.4,33.28,33.3214,2769,0
+DSTX.US,D,20260123,000000,33.3999,33.65,33.3999,33.4499,973,0
+DSTX.US,D,20260126,000000,33.64,33.64,33.56,33.56,2695,0
+DSTX.US,D,20260127,000000,33.8,33.92,33.8,33.9093,1367,0
+DSTX.US,D,20260128,000000,33.7,33.7993,33.66,33.7993,1473,0
+DSTX.US,D,20260129,000000,33.85,33.85,33.39,33.7208,2515,0
+DSTX.US,D,20260130,000000,32.86,33.07,32.86,32.9592,1058,0
+DSTX.US,D,20260202,000000,32.98,33.18,32.89,33.1492,2579,0
+DSTX.US,D,20260203,000000,33.19,33.19,33.02,33.091,2095,0
+DSTX.US,D,20260204,000000,33.31,33.31,33.1249,33.1249,1709,0
+DSTX.US,D,20260205,000000,32.8875,33.07,32.8875,32.8905,3136,0
+DSTX.US,D,20260206,000000,33.41,33.6977,33.41,33.6977,2968,0
+DSTX.US,D,20260209,000000,33.88,33.9715,33.88,33.9715,785,0
+DSTX.US,D,20260210,000000,34.05,34.2,34.0485,34.0927,6529,0
+DSTX.US,D,20260211,000000,34.45,34.52,34.31,34.505,10979,0
+DSTX.US,D,20260212,000000,34.34,34.91,34.055,34.1,1613,0
+DSTX.US,D,20260213,000000,34.27,34.27,34.04,34.2418,987,0
+DSTX.US,D,20260217,000000,33.895,34.14,33.895,34.0703,2321,0
+DSTX.US,D,20260218,000000,34.17,34.31,33.95,33.95,8346,0
diff --git a/daily/us/nyse etfs/1/dvdn.us.txt b/daily/us/nyse etfs/1/dvdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e4d0173a5d1da36708b066c2cb251afb8d19ba9
--- /dev/null
+++ b/daily/us/nyse etfs/1/dvdn.us.txt	
@@ -0,0 +1,503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVDN.US,D,20231103,000000,26.9162,26.9162,26.9162,26.9162,2,0
+DVDN.US,D,20231106,000000,26.8488,26.8488,26.8488,26.8488,21,0
+DVDN.US,D,20231107,000000,26.7681,26.7681,26.7681,26.7681,2,0
+DVDN.US,D,20231108,000000,26.8497,26.8497,26.8497,26.8497,21,0
+DVDN.US,D,20231109,000000,26.4652,26.4652,26.4652,26.4652,19,0
+DVDN.US,D,20231110,000000,26.8314,26.8314,26.8314,26.8314,19,0
+DVDN.US,D,20231113,000000,26.6589,26.6589,26.6589,26.6589,1,0
+DVDN.US,D,20231114,000000,27.8681,27.8681,27.8629,27.8629,1000,0
+DVDN.US,D,20231115,000000,28.0429,28.0429,28.0429,28.0429,1,0
+DVDN.US,D,20231116,000000,27.9399,27.9399,27.783,27.783,110,0
+DVDN.US,D,20231117,000000,28.1005,28.1005,28.1005,28.1005,1,0
+DVDN.US,D,20231120,000000,28.2053,28.2053,28.2053,28.2053,1,0
+DVDN.US,D,20231121,000000,28.0521,28.0521,28.0521,28.0521,22,0
+DVDN.US,D,20231122,000000,28.12,28.12,28.1148,28.1148,109,0
+DVDN.US,D,20231124,000000,28.0114,28.0114,28.0114,28.0114,11,0
+DVDN.US,D,20231127,000000,27.8854,27.8854,27.8854,27.8854,1,0
+DVDN.US,D,20231128,000000,28.0322,28.0322,28.0322,28.0322,1,0
+DVDN.US,D,20231129,000000,28.4576,28.4576,28.4576,28.4576,3,0
+DVDN.US,D,20231130,000000,28.4746,28.4746,28.4746,28.4746,3,0
+DVDN.US,D,20231201,000000,29.0838,29.0838,29.0838,29.0838,3,0
+DVDN.US,D,20231204,000000,29.196,29.196,29.196,29.196,3,0
+DVDN.US,D,20231205,000000,29.45,29.45,29.0588,29.0588,112,0
+DVDN.US,D,20231206,000000,28.5681,28.5681,28.5681,28.5681,3,0
+DVDN.US,D,20231207,000000,28.8591,28.8591,28.8591,28.8591,1,0
+DVDN.US,D,20231208,000000,29.1215,29.1215,29.1215,29.1215,6,0
+DVDN.US,D,20231211,000000,29.0894,29.0894,29.0894,29.0894,1,0
+DVDN.US,D,20231212,000000,29.19,29.19,29.19,29.19,3,0
+DVDN.US,D,20231213,000000,30.1724,30.1724,30.1724,30.1724,3,0
+DVDN.US,D,20231214,000000,30.7424,30.7424,30.7424,30.7424,3,0
+DVDN.US,D,20231215,000000,30.2108,30.2108,30.2108,30.2108,3,0
+DVDN.US,D,20231218,000000,29.9781,29.9781,29.9781,29.9781,1,0
+DVDN.US,D,20231219,000000,30.4527,30.4527,30.4527,30.4527,1,0
+DVDN.US,D,20231220,000000,30.3274,30.3274,30.3274,30.3274,1,0
+DVDN.US,D,20231221,000000,30.6423,30.6423,30.6423,30.6423,1,0
+DVDN.US,D,20231222,000000,30.6962,30.6962,30.6962,30.6962,5,0
+DVDN.US,D,20231226,000000,30.2564,30.2564,30.2564,30.2564,1,0
+DVDN.US,D,20231227,000000,30.2605,30.2605,30.2605,30.2605,1,0
+DVDN.US,D,20231228,000000,30.1619,30.1619,30.1619,30.1619,2,0
+DVDN.US,D,20231229,000000,30.07,30.07,29.652,29.652,302,0
+DVDN.US,D,20240102,000000,29.503,29.503,29.503,29.503,35,0
+DVDN.US,D,20240103,000000,28.9825,28.9825,28.9825,28.9825,1,0
+DVDN.US,D,20240104,000000,29.0586,29.0586,29.0586,29.0586,147,0
+DVDN.US,D,20240105,000000,29.3115,29.3115,29.3115,29.3115,43,0
+DVDN.US,D,20240108,000000,29.9184,29.9184,29.9184,29.9184,1,0
+DVDN.US,D,20240109,000000,29.8683,29.8683,29.8683,29.8683,30,0
+DVDN.US,D,20240110,000000,29.9148,29.9148,29.9148,29.9148,10,0
+DVDN.US,D,20240111,000000,29.7705,29.7705,29.7705,29.7705,1,0
+DVDN.US,D,20240112,000000,29.9121,29.9121,29.9121,29.9121,1,0
+DVDN.US,D,20240116,000000,29.5584,29.5584,29.5584,29.5584,51,0
+DVDN.US,D,20240117,000000,29.2969,29.2969,29.2969,29.2969,28,0
+DVDN.US,D,20240118,000000,29.3618,29.3618,29.3618,29.3618,21,0
+DVDN.US,D,20240119,000000,29.4759,29.4759,29.4759,29.4759,1,0
+DVDN.US,D,20240122,000000,29.5784,29.5784,29.5784,29.5784,1,0
+DVDN.US,D,20240123,000000,29.7466,29.7466,29.7466,29.7466,2,0
+DVDN.US,D,20240124,000000,29.6925,29.6925,29.6925,29.6925,28,0
+DVDN.US,D,20240125,000000,29.945,29.945,29.945,29.945,4,0
+DVDN.US,D,20240126,000000,30.116,30.116,30.116,30.116,28,0
+DVDN.US,D,20240129,000000,30.3164,30.3164,30.3164,30.3164,51,0
+DVDN.US,D,20240130,000000,29.8221,29.8221,29.8221,29.8221,1,0
+DVDN.US,D,20240131,000000,29.2196,29.2196,29.2196,29.2196,56,0
+DVDN.US,D,20240201,000000,29.544,29.544,29.544,29.544,28,0
+DVDN.US,D,20240202,000000,29.2684,29.2684,29.2684,29.2684,53,0
+DVDN.US,D,20240205,000000,28.8078,28.8078,28.8078,28.8078,53,0
+DVDN.US,D,20240206,000000,28.8428,28.8428,28.8428,28.8428,11,0
+DVDN.US,D,20240207,000000,28.217,28.217,28.217,28.217,12,0
+DVDN.US,D,20240208,000000,28.2821,28.2821,28.2821,28.2821,3,0
+DVDN.US,D,20240209,000000,28.4934,28.4934,28.4934,28.4934,57,0
+DVDN.US,D,20240212,000000,28.8948,28.8948,28.8948,28.8948,10,0
+DVDN.US,D,20240213,000000,27.9364,27.9364,27.9364,27.9364,11,0
+DVDN.US,D,20240214,000000,28.2582,28.2582,28.2582,28.2582,11,0
+DVDN.US,D,20240215,000000,29.007,29.007,29.007,29.007,4,0
+DVDN.US,D,20240216,000000,28.96,28.96,28.8068,28.8068,3720,0
+DVDN.US,D,20240220,000000,28.5404,28.5404,28.5404,28.5404,6,0
+DVDN.US,D,20240221,000000,28.5415,28.5415,28.5415,28.5415,3,0
+DVDN.US,D,20240222,000000,28.9097,28.9097,28.9097,28.9097,2,0
+DVDN.US,D,20240223,000000,29.0434,29.0434,29.0434,29.0434,2,0
+DVDN.US,D,20240226,000000,28.8904,28.8904,28.8904,28.8904,50,0
+DVDN.US,D,20240227,000000,28.8158,28.8158,28.8158,28.8158,2,0
+DVDN.US,D,20240228,000000,28.5572,28.5572,28.5572,28.5572,1,0
+DVDN.US,D,20240229,000000,28.37,28.94,28.37,28.94,280,0
+DVDN.US,D,20240301,000000,29.1886,29.1886,29.1886,29.1886,38,0
+DVDN.US,D,20240304,000000,28.9277,28.9277,28.9277,28.9277,5,0
+DVDN.US,D,20240305,000000,28.9086,28.9086,28.9086,28.9086,1,0
+DVDN.US,D,20240306,000000,29.1236,29.1236,29.1236,29.1236,4,0
+DVDN.US,D,20240307,000000,29.3649,29.3649,29.3649,29.3649,10,0
+DVDN.US,D,20240308,000000,29.0348,29.0348,29.0348,29.0348,16,0
+DVDN.US,D,20240311,000000,29.0703,29.0703,29.0703,29.0703,5,0
+DVDN.US,D,20240312,000000,29.1475,29.1475,29.1475,29.1475,3,0
+DVDN.US,D,20240313,000000,29.1849,29.1849,29.1849,29.1849,1,0
+DVDN.US,D,20240314,000000,28.5671,28.5671,28.5671,28.5671,2,0
+DVDN.US,D,20240315,000000,28.9034,28.9034,28.9034,28.9034,1,0
+DVDN.US,D,20240318,000000,28.7877,28.7877,28.7877,28.7877,3,0
+DVDN.US,D,20240319,000000,28.81,28.81,28.7375,28.7375,1117,0
+DVDN.US,D,20240320,000000,29.1707,29.1707,29.1707,29.1707,2,0
+DVDN.US,D,20240321,000000,29.55,29.55,29.4386,29.4386,413,0
+DVDN.US,D,20240322,000000,29.1861,29.1861,29.1861,29.1861,39,0
+DVDN.US,D,20240325,000000,29.3961,29.3961,29.3961,29.3961,25,0
+DVDN.US,D,20240326,000000,28.55,28.55,28.4992,28.4992,217,0
+DVDN.US,D,20240327,000000,28.9833,28.9833,28.9833,28.9833,3,0
+DVDN.US,D,20240328,000000,29.24,29.28,29.1873,29.2694,667,0
+DVDN.US,D,20240401,000000,29.25,29.25,29.1396,29.1396,241,0
+DVDN.US,D,20240402,000000,28.7546,28.7546,28.7222,28.7222,234,0
+DVDN.US,D,20240403,000000,28.7924,28.81,28.7453,28.7453,220,0
+DVDN.US,D,20240404,000000,28.6169,28.6169,28.6169,28.6169,2,0
+DVDN.US,D,20240405,000000,28.51,28.7136,28.51,28.7136,1002,0
+DVDN.US,D,20240408,000000,28.72,28.72,28.72,28.72,70,0
+DVDN.US,D,20240409,000000,28.8692,28.8692,28.8692,28.8692,2,0
+DVDN.US,D,20240410,000000,28.1164,28.1164,28.1164,28.1164,2,0
+DVDN.US,D,20240411,000000,28.4822,28.4822,28.4822,28.4822,4,0
+DVDN.US,D,20240412,000000,28.1157,28.1157,28.1157,28.1157,78,0
+DVDN.US,D,20240415,000000,28.0199,28.0199,27.832,27.832,102,0
+DVDN.US,D,20240416,000000,27.6585,27.6585,27.6585,27.6585,1,0
+DVDN.US,D,20240417,000000,27.8542,27.8542,27.8542,27.8542,2,0
+DVDN.US,D,20240418,000000,28.0271,28.0271,28.0271,28.0271,5,0
+DVDN.US,D,20240419,000000,28.3327,28.3327,28.3327,28.3327,2,0
+DVDN.US,D,20240422,000000,28.5669,28.5669,28.5669,28.5669,3,0
+DVDN.US,D,20240423,000000,28.6735,28.6735,28.6735,28.6735,8,0
+DVDN.US,D,20240424,000000,28.6516,28.6516,28.6516,28.6516,9,0
+DVDN.US,D,20240425,000000,28.3981,28.3981,28.3981,28.3981,24,0
+DVDN.US,D,20240426,000000,28.6767,28.6767,28.6767,28.6767,1,0
+DVDN.US,D,20240429,000000,28.7073,28.7073,28.7073,28.7073,15,0
+DVDN.US,D,20240430,000000,28.4365,28.4365,28.4365,28.4365,20,0
+DVDN.US,D,20240501,000000,28.6862,28.6862,28.6862,28.6862,26,0
+DVDN.US,D,20240502,000000,28.82,28.82,28.82,28.82,5,0
+DVDN.US,D,20240503,000000,28.8948,28.8948,28.8948,28.8948,85,0
+DVDN.US,D,20240506,000000,29.4095,29.4095,29.4095,29.4095,9,0
+DVDN.US,D,20240507,000000,29.3304,29.3304,29.3304,29.3304,25,0
+DVDN.US,D,20240508,000000,29.353,29.353,29.2927,29.2927,104,0
+DVDN.US,D,20240509,000000,29.3568,29.3568,29.3568,29.3568,4,0
+DVDN.US,D,20240510,000000,29.1995,29.1995,29.1995,29.1995,5,0
+DVDN.US,D,20240513,000000,29.2187,29.2187,29.2187,29.2187,7,0
+DVDN.US,D,20240514,000000,29.65,29.65,29.5276,29.5276,200,0
+DVDN.US,D,20240515,000000,29.59,29.6216,29.59,29.6216,100,0
+DVDN.US,D,20240516,000000,29.7007,29.7007,29.7007,29.7007,8,0
+DVDN.US,D,20240517,000000,29.685,29.685,29.685,29.685,1,0
+DVDN.US,D,20240520,000000,29.4411,29.4411,29.4411,29.4411,8,0
+DVDN.US,D,20240521,000000,29.378,29.378,29.378,29.378,1,0
+DVDN.US,D,20240522,000000,29.246,29.246,29.246,29.246,8,0
+DVDN.US,D,20240523,000000,28.5376,28.5376,28.5376,28.5376,8,0
+DVDN.US,D,20240524,000000,28.8074,28.8074,28.8074,28.8074,6,0
+DVDN.US,D,20240528,000000,28.688,28.688,28.688,28.688,5,0
+DVDN.US,D,20240529,000000,28.4217,28.4217,28.4217,28.4217,5,0
+DVDN.US,D,20240530,000000,28.8063,28.8063,28.8063,28.8063,2,0
+DVDN.US,D,20240531,000000,29.1304,29.1304,29.1304,29.1304,20,0
+DVDN.US,D,20240603,000000,29.3618,29.3618,29.3618,29.3618,4,0
+DVDN.US,D,20240604,000000,29.1013,29.1013,29.1013,29.1013,22,0
+DVDN.US,D,20240605,000000,29.4152,29.4152,29.4152,29.4152,20,0
+DVDN.US,D,20240606,000000,29.1589,29.1589,29.1589,29.1589,23,0
+DVDN.US,D,20240607,000000,29.0068,29.0068,29.0068,29.0068,3,0
+DVDN.US,D,20240610,000000,29.26,29.26,28.9738,28.9738,337,0
+DVDN.US,D,20240611,000000,28.7414,28.7414,28.7414,28.7414,100,0
+DVDN.US,D,20240612,000000,29.32,29.32,29.198,29.198,231,0
+DVDN.US,D,20240613,000000,29.26,29.3516,29.26,29.3516,309,0
+DVDN.US,D,20240614,000000,29.15,29.15,29.1346,29.1346,200,0
+DVDN.US,D,20240617,000000,29.3869,29.3869,29.3869,29.3869,47,0
+DVDN.US,D,20240618,000000,29.2169,29.2169,29.2169,29.2169,27,0
+DVDN.US,D,20240620,000000,29.3217,29.3217,29.3217,29.3217,6,0
+DVDN.US,D,20240621,000000,29.3,29.4394,29.3,29.4394,452,0
+DVDN.US,D,20240624,000000,29.528,29.528,29.528,29.528,90,0
+DVDN.US,D,20240625,000000,29.3115,29.3115,29.3115,29.3115,5,0
+DVDN.US,D,20240626,000000,29.3415,29.3415,29.3415,29.3415,3,0
+DVDN.US,D,20240627,000000,28.9535,28.9535,28.9535,28.9535,1,0
+DVDN.US,D,20240628,000000,29.3748,29.3748,29.3748,29.3748,7,0
+DVDN.US,D,20240701,000000,28.9029,28.9029,28.9029,28.9029,20,0
+DVDN.US,D,20240702,000000,29.3651,29.3651,29.3651,29.3651,7,0
+DVDN.US,D,20240703,000000,29.3263,29.3263,29.3263,29.3263,5,0
+DVDN.US,D,20240705,000000,29.4759,29.4759,29.4759,29.4759,7,0
+DVDN.US,D,20240708,000000,29.6455,29.6455,29.6455,29.6455,183,0
+DVDN.US,D,20240709,000000,29.7181,29.7181,29.7181,29.7181,10,0
+DVDN.US,D,20240710,000000,30.2444,30.2444,30.2444,30.2444,7,0
+DVDN.US,D,20240711,000000,29.63,30.0155,29.63,30.0155,103,0
+DVDN.US,D,20240712,000000,30.4,30.4,30.1409,30.1409,438,0
+DVDN.US,D,20240715,000000,30.3203,30.3203,30.3203,30.3203,12,0
+DVDN.US,D,20240716,000000,31.0525,31.0525,31.0525,31.0525,19,0
+DVDN.US,D,20240717,000000,31.1993,31.1993,31.1993,31.1993,3,0
+DVDN.US,D,20240718,000000,30.6646,30.6646,30.6646,30.6646,17,0
+DVDN.US,D,20240719,000000,30.5898,30.5898,30.5898,30.5898,2,0
+DVDN.US,D,20240722,000000,30.7,30.8104,30.6999,30.8104,7014,0
+DVDN.US,D,20240723,000000,31.398,31.398,31.398,31.398,35,0
+DVDN.US,D,20240724,000000,30.81,30.81,30.2132,30.2132,201,0
+DVDN.US,D,20240725,000000,30.485,30.485,30.2752,30.2752,118,0
+DVDN.US,D,20240726,000000,30.6941,30.6941,30.6941,30.6941,15,0
+DVDN.US,D,20240729,000000,30.5078,30.5078,30.5078,30.5078,16,0
+DVDN.US,D,20240730,000000,30.8237,30.8237,30.8237,30.8237,17,0
+DVDN.US,D,20240731,000000,30.68,30.68,30.4061,30.4061,209,0
+DVDN.US,D,20240801,000000,29.9795,29.9795,29.9795,29.9795,6,0
+DVDN.US,D,20240802,000000,29.5577,29.5577,29.5577,29.5577,42,0
+DVDN.US,D,20240805,000000,28.64,28.6401,28.4977,28.4977,320,0
+DVDN.US,D,20240806,000000,28.7669,28.7669,28.7669,28.7669,28,0
+DVDN.US,D,20240807,000000,29.0623,29.0623,29.0623,29.0623,3,0
+DVDN.US,D,20240808,000000,29.2652,29.2652,29.2652,29.2652,58,0
+DVDN.US,D,20240809,000000,29.35,29.35,29.2831,29.2831,202,0
+DVDN.US,D,20240812,000000,28.8239,28.8239,28.8239,28.8239,101,0
+DVDN.US,D,20240813,000000,29.096,29.096,29.096,29.096,3,0
+DVDN.US,D,20240814,000000,29.2114,29.2114,29.2114,29.2114,3,0
+DVDN.US,D,20240815,000000,29.4185,29.4185,29.4185,29.4185,190,0
+DVDN.US,D,20240816,000000,29.43,29.4349,29.43,29.4349,500,0
+DVDN.US,D,20240819,000000,29.5981,29.5981,29.5981,29.5981,13,0
+DVDN.US,D,20240820,000000,29.3156,29.3156,29.3156,29.3156,53,0
+DVDN.US,D,20240821,000000,29.4653,29.4653,29.4653,29.4653,31,0
+DVDN.US,D,20240822,000000,29.2944,29.2944,29.2944,29.2944,3,0
+DVDN.US,D,20240823,000000,29.6436,29.6586,29.6436,29.6586,150,0
+DVDN.US,D,20240826,000000,29.8333,29.8333,29.8333,29.8333,9,0
+DVDN.US,D,20240827,000000,29.7741,29.7741,29.7741,29.7741,140,0
+DVDN.US,D,20240828,000000,29.7307,29.7307,29.7307,29.7307,5,0
+DVDN.US,D,20240829,000000,29.8002,29.8002,29.8002,29.8002,23,0
+DVDN.US,D,20240830,000000,29.8001,29.9353,29.8001,29.9353,433,0
+DVDN.US,D,20240903,000000,29.6,29.6548,29.6,29.654,516,0
+DVDN.US,D,20240904,000000,29.445,29.445,29.4003,29.4003,189,0
+DVDN.US,D,20240905,000000,29.5485,29.5485,29.5485,29.5485,2,0
+DVDN.US,D,20240906,000000,29.4353,29.4353,29.4353,29.4353,1,0
+DVDN.US,D,20240909,000000,29.53,29.55,29.4909,29.4909,255,0
+DVDN.US,D,20240910,000000,29.533,29.533,29.533,29.533,7,0
+DVDN.US,D,20240911,000000,29.4232,29.4232,29.4232,29.4232,1,0
+DVDN.US,D,20240912,000000,29.6894,29.6894,29.6894,29.6894,122,0
+DVDN.US,D,20240913,000000,30.1813,30.1813,30.1813,30.1813,15,0
+DVDN.US,D,20240916,000000,30.355,30.4472,30.355,30.4472,126,0
+DVDN.US,D,20240917,000000,30.5242,30.5242,30.5242,30.5242,5,0
+DVDN.US,D,20240918,000000,30.6725,30.6725,30.6725,30.6725,25,0
+DVDN.US,D,20240919,000000,30.7576,30.7576,30.7576,30.7576,1,0
+DVDN.US,D,20240920,000000,30.2695,30.2695,30.2695,30.2695,1,0
+DVDN.US,D,20240923,000000,30.2065,30.2065,30.2065,30.2065,10,0
+DVDN.US,D,20240924,000000,30.32,30.3389,30.3199,30.3389,461,0
+DVDN.US,D,20240925,000000,30.0136,30.0136,30.0136,30.0136,3,0
+DVDN.US,D,20240926,000000,30.1635,30.1635,30.1635,30.1635,35,0
+DVDN.US,D,20240927,000000,30.1367,30.1367,30.1367,30.1367,2,0
+DVDN.US,D,20241001,000000,29.6245,29.6245,29.6245,29.6245,10,0
+DVDN.US,D,20241002,000000,29.411,29.411,29.411,29.411,92,0
+DVDN.US,D,20241003,000000,29.3385,29.3385,29.3385,29.3385,6,0
+DVDN.US,D,20241004,000000,29.3692,29.3692,29.3692,29.3692,19,0
+DVDN.US,D,20241007,000000,29.1,29.1,28.8905,28.8905,158,0
+DVDN.US,D,20241008,000000,29.0375,29.0375,29.0375,29.0375,4,0
+DVDN.US,D,20241009,000000,29.0901,29.0901,29.0901,29.0901,17,0
+DVDN.US,D,20241010,000000,28.16,28.2172,28.16,28.2172,20033,0
+DVDN.US,D,20241011,000000,28.15,28.15,28.0423,28.0423,794,0
+DVDN.US,D,20241014,000000,28.2,28.2469,28.2,28.2469,483,0
+DVDN.US,D,20241015,000000,28.42,28.53,28.4,28.427,650,0
+DVDN.US,D,20241016,000000,28.7551,28.7551,28.7551,28.7551,19,0
+DVDN.US,D,20241017,000000,28.63,28.65,28.5722,28.5722,523,0
+DVDN.US,D,20241018,000000,28.6669,28.6669,28.6669,28.6669,5,0
+DVDN.US,D,20241021,000000,28.2195,28.2195,28.2195,28.2195,33,0
+DVDN.US,D,20241022,000000,28.0873,28.0873,28.0873,28.0873,17,0
+DVDN.US,D,20241023,000000,28.0368,28.0368,28.0368,28.0368,15,0
+DVDN.US,D,20241024,000000,28.02,28.1744,28.02,28.1744,255,0
+DVDN.US,D,20241025,000000,27.9288,27.9288,27.9288,27.9288,4,0
+DVDN.US,D,20241028,000000,27.8913,27.8913,27.8913,27.8913,78,0
+DVDN.US,D,20241029,000000,27.6918,27.6918,27.6918,27.6918,38,0
+DVDN.US,D,20241030,000000,27.919,27.919,27.919,27.919,8,0
+DVDN.US,D,20241031,000000,27.5244,27.5244,27.5244,27.5244,130,0
+DVDN.US,D,20241104,000000,27.2394,27.2394,27.2394,27.2394,79,0
+DVDN.US,D,20241105,000000,27.4346,27.4346,27.4346,27.4346,47,0
+DVDN.US,D,20241106,000000,27.7561,27.7561,27.7561,27.7561,1,0
+DVDN.US,D,20241107,000000,27.83,27.88,27.81,27.81,4678,0
+DVDN.US,D,20241108,000000,28.0565,28.0565,28.0565,28.0565,3,0
+DVDN.US,D,20241111,000000,28.1206,28.1206,28.1073,28.1073,266,0
+DVDN.US,D,20241112,000000,27.77,27.77,27.6303,27.6303,540,0
+DVDN.US,D,20241114,000000,27.64,27.6401,27.45,27.45,1326,0
+DVDN.US,D,20241121,000000,27.8099,27.8099,27.7569,27.7569,2124,0
+DVDN.US,D,20241125,000000,28.34,28.382,28.2985,28.2985,572,0
+DVDN.US,D,20241126,000000,28.25,28.25,28.0574,28.1008,3848,0
+DVDN.US,D,20241127,000000,28.5,28.5,28.3768,28.3768,1008,0
+DVDN.US,D,20241129,000000,28.45,28.45,28.4444,28.4444,2012,0
+DVDN.US,D,20241202,000000,28.46,28.46,28.3638,28.3638,1942,0
+DVDN.US,D,20241205,000000,27.86,27.89,27.86,27.8747,336,0
+DVDN.US,D,20241212,000000,28.3031,28.4,28.3,28.3,1355,0
+DVDN.US,D,20241213,000000,28.3,28.3,28.2718,28.2718,137,0
+DVDN.US,D,20241216,000000,28.25,28.25,28.1,28.1,430,0
+DVDN.US,D,20241217,000000,27.94,27.94,27.7678,27.7678,444,0
+DVDN.US,D,20241218,000000,27.91,27.91,27.15,27.15,728,0
+DVDN.US,D,20241226,000000,26.37,26.37,26.34,26.36,2013,0
+DVDN.US,D,20241227,000000,26.16,26.24,26.1343,26.24,399,0
+DVDN.US,D,20250102,000000,26.55,26.55,26.4398,26.4398,271,0
+DVDN.US,D,20250107,000000,26.17,26.26,26.17,26.26,4149,0
+DVDN.US,D,20250115,000000,26.3099,26.42,26.3099,26.3677,486,0
+DVDN.US,D,20250117,000000,26.55,26.5709,26.55,26.5581,1741,0
+DVDN.US,D,20250121,000000,26.72,26.7299,26.66,26.6606,1576,0
+DVDN.US,D,20250122,000000,26.5699,26.5699,26.3618,26.3618,473,0
+DVDN.US,D,20250123,000000,26.55,26.55,26.4846,26.4846,5348,0
+DVDN.US,D,20250124,000000,26.64,26.65,26.6099,26.6099,2134,0
+DVDN.US,D,20250127,000000,26.76,26.76,26.51,26.6,3001,0
+DVDN.US,D,20250128,000000,26.5006,26.54,26.49,26.49,1031,0
+DVDN.US,D,20250129,000000,26.33,26.33,26.17,26.2,976,0
+DVDN.US,D,20250130,000000,26.6199,26.6308,26.57,26.6308,2137,0
+DVDN.US,D,20250131,000000,26.99,26.99,26.855,26.855,924,0
+DVDN.US,D,20250203,000000,26.25,26.74,26.25,26.71,2941,0
+DVDN.US,D,20250204,000000,26.74,26.96,26.71,26.96,784,0
+DVDN.US,D,20250206,000000,27.13,27.14,27.1063,27.1063,2081,0
+DVDN.US,D,20250207,000000,26.98,26.98,26.87,26.8842,2475,0
+DVDN.US,D,20250210,000000,26.91,27.07,26.91,27,1568,0
+DVDN.US,D,20250211,000000,27.01,27.01,26.9101,26.9786,1373,0
+DVDN.US,D,20250218,000000,27.23,27.24,27.1409,27.1409,3930,0
+DVDN.US,D,20250219,000000,27.06,27.26,27.0413,27.26,3268,0
+DVDN.US,D,20250220,000000,27.2201,27.4744,27.15,27.4744,2246,0
+DVDN.US,D,20250221,000000,27.4,27.4,27.22,27.2879,2484,0
+DVDN.US,D,20250224,000000,27.18,27.18,27.18,27.18,106,0
+DVDN.US,D,20250225,000000,27.1001,27.39,27.1001,27.1385,1802,0
+DVDN.US,D,20250227,000000,27.17,27.17,27.13,27.13,390,0
+DVDN.US,D,20250228,000000,27.3,27.46,27.26,27.46,1375,0
+DVDN.US,D,20250303,000000,27.45,27.51,27.0389,27.0389,1061,0
+DVDN.US,D,20250304,000000,26.9,26.9,26.7988,26.7988,372,0
+DVDN.US,D,20250305,000000,26.8801,26.9032,26.8801,26.9032,128,0
+DVDN.US,D,20250306,000000,26.96,26.9853,26.96,26.9853,328,0
+DVDN.US,D,20250310,000000,27.72,27.72,27.27,27.296,2266,0
+DVDN.US,D,20250311,000000,27.1499,27.1499,27.0104,27.0104,351,0
+DVDN.US,D,20250312,000000,26.97,27.2589,26.97,27.2589,1129,0
+DVDN.US,D,20250313,000000,27.34,27.3643,27.34,27.3643,351,0
+DVDN.US,D,20250317,000000,28.48,28.49,28.3301,28.4091,3744,0
+DVDN.US,D,20250318,000000,28.41,28.52,28.33,28.52,1458,0
+DVDN.US,D,20250319,000000,28.35,28.35,28.14,28.2905,1024,0
+DVDN.US,D,20250325,000000,28.06,28.06,27.7694,27.7694,294,0
+DVDN.US,D,20250326,000000,27.36,27.36,27.16,27.309,9691,0
+DVDN.US,D,20250327,000000,27.27,27.3,27.27,27.2781,500,0
+DVDN.US,D,20250401,000000,26.785,26.785,26.525,26.62,2343,0
+DVDN.US,D,20250402,000000,26.33,26.3447,26.33,26.3447,1019,0
+DVDN.US,D,20250403,000000,25.65,25.65,25.4998,25.4998,643,0
+DVDN.US,D,20250404,000000,24.39,24.39,23.95,24.0436,1456,0
+DVDN.US,D,20250407,000000,24.23,24.31,22.7218,22.7218,1504,0
+DVDN.US,D,20250408,000000,23.23,23.23,22.2044,22.2044,502,0
+DVDN.US,D,20250409,000000,21.7,22.6549,21.4,22.6549,51351,0
+DVDN.US,D,20250410,000000,20.58,21.42,20.11,20.16,8328,0
+DVDN.US,D,20250411,000000,20.0661,20.1992,20.0661,20.1992,1849,0
+DVDN.US,D,20250415,000000,20.73,20.75,20.66,20.67,1348,0
+DVDN.US,D,20250416,000000,20.3299,20.3479,20.3299,20.3479,697,0
+DVDN.US,D,20250417,000000,20.81,20.81,20.81,20.81,2151,0
+DVDN.US,D,20250422,000000,20.94,21.0102,20.93,21.0102,593,0
+DVDN.US,D,20250424,000000,21.09,21.1091,21.09,21.1091,515,0
+DVDN.US,D,20250428,000000,21.615,21.71,21.56,21.6889,1946,0
+DVDN.US,D,20250429,000000,22.09,22.15,22.0299,22.108,3638,0
+DVDN.US,D,20250430,000000,21.9,21.9783,21.9,21.9783,366,0
+DVDN.US,D,20250501,000000,22.04,22.04,21.9374,21.9374,322,0
+DVDN.US,D,20250505,000000,22.045,22.05,21.98,22.0296,2845,0
+DVDN.US,D,20250506,000000,21.6401,21.6401,21.5929,21.5929,190,0
+DVDN.US,D,20250507,000000,22.18,22.18,22.0875,22.0875,294,0
+DVDN.US,D,20250508,000000,22.39,22.39,22.0118,22.0118,7674,0
+DVDN.US,D,20250513,000000,22.68,22.68,22.6508,22.66,478,0
+DVDN.US,D,20250514,000000,22.5699,22.5699,22.5656,22.5656,513,0
+DVDN.US,D,20250519,000000,22.68,22.7377,22.68,22.7377,721,0
+DVDN.US,D,20250520,000000,22.71,22.71,22.69,22.69,517,0
+DVDN.US,D,20250522,000000,21.51,21.81,21.485,21.67,5445,0
+DVDN.US,D,20250523,000000,21.7,21.7,21.59,21.59,416,0
+DVDN.US,D,20250527,000000,21.75,21.88,21.75,21.88,1232,0
+DVDN.US,D,20250528,000000,22.01,22.04,21.86,21.91,16134,0
+DVDN.US,D,20250529,000000,22.05,22.16,22.05,22.1591,1759,0
+DVDN.US,D,20250530,000000,22.18,22.18,22.04,22.04,1148,0
+DVDN.US,D,20250602,000000,21.9,21.9,21.705,21.705,1947,0
+DVDN.US,D,20250603,000000,21.68,22.3,21.68,22.1827,1311,0
+DVDN.US,D,20250605,000000,22.545,22.63,22.4231,22.4231,1484,0
+DVDN.US,D,20250609,000000,22.95,22.97,22.79,22.814,2448,0
+DVDN.US,D,20250610,000000,22.97,23.03,22.97,23.03,1090,0
+DVDN.US,D,20250611,000000,23.165,23.165,22.9818,22.9818,646,0
+DVDN.US,D,20250612,000000,22.9,23.14,22.9,23.1196,14948,0
+DVDN.US,D,20250613,000000,22.79,22.83,22.7445,22.7445,442,0
+DVDN.US,D,20250616,000000,22.7601,22.7601,22.7222,22.7222,348,0
+DVDN.US,D,20250617,000000,22.59,22.64,22.425,22.4496,1324,0
+DVDN.US,D,20250618,000000,22.6399,22.655,22.59,22.655,1067,0
+DVDN.US,D,20250620,000000,22.58,22.58,22.57,22.57,606,0
+DVDN.US,D,20250623,000000,22.46,22.53,22.15,22.53,2015,0
+DVDN.US,D,20250624,000000,22.71,22.81,22.6699,22.73,3193,0
+DVDN.US,D,20250625,000000,22.65,22.72,22.5841,22.5841,762,0
+DVDN.US,D,20250626,000000,22.6107,22.8315,22.6107,22.8315,1781,0
+DVDN.US,D,20250627,000000,22.89,22.89,22.72,22.7729,18682,0
+DVDN.US,D,20250630,000000,22.81,22.94,22.78,22.94,9166,0
+DVDN.US,D,20250701,000000,23.18,23.18,23.03,23.1,1864,0
+DVDN.US,D,20250702,000000,23.195,23.3562,23.11,23.3512,2972,0
+DVDN.US,D,20250703,000000,23.5,23.51,23.3864,23.3864,1476,0
+DVDN.US,D,20250707,000000,23.31,23.44,23.0801,23.1158,4269,0
+DVDN.US,D,20250708,000000,23.42,23.42,23.3195,23.3195,744,0
+DVDN.US,D,20250709,000000,23.44,23.5,23.37,23.5,5745,0
+DVDN.US,D,20250710,000000,22.9,22.9592,22.7701,22.918,3057,0
+DVDN.US,D,20250711,000000,22.8,22.8,22.71,22.7656,3822,0
+DVDN.US,D,20250714,000000,22.72,22.72,22.5767,22.5767,2133,0
+DVDN.US,D,20250715,000000,22.65,22.65,22.47,22.4975,3513,0
+DVDN.US,D,20250716,000000,22.48,22.54,22.44,22.533,3103,0
+DVDN.US,D,20250717,000000,22.5001,22.5511,22.5001,22.5511,704,0
+DVDN.US,D,20250718,000000,22.4299,22.4299,22.3681,22.3681,453,0
+DVDN.US,D,20250721,000000,22.35,22.35,22.1473,22.1473,2675,0
+DVDN.US,D,20250722,000000,22.28,22.457,22.28,22.457,2335,0
+DVDN.US,D,20250723,000000,22.5,22.5648,22.5,22.5648,1154,0
+DVDN.US,D,20250724,000000,22.4301,22.54,22.4301,22.44,1034,0
+DVDN.US,D,20250725,000000,22.32,22.5103,22.3199,22.5103,447,0
+DVDN.US,D,20250728,000000,22.32,22.32,22.2481,22.2481,425,0
+DVDN.US,D,20250729,000000,22.1846,22.2871,22.1846,22.2871,279,0
+DVDN.US,D,20250730,000000,22.37,22.37,21.9756,21.9756,1152,0
+DVDN.US,D,20250731,000000,21.67,21.7299,21.67,21.7067,2317,0
+DVDN.US,D,20250801,000000,21.5901,21.6789,21.5901,21.6789,514,0
+DVDN.US,D,20250804,000000,21.92,22.03,21.71,22.0223,2652,0
+DVDN.US,D,20250805,000000,21.99,22.07,21.9899,22.07,1272,0
+DVDN.US,D,20250806,000000,22.02,22.02,21.89,21.8966,1272,0
+DVDN.US,D,20250807,000000,22.02,22.0719,22.02,22.0719,820,0
+DVDN.US,D,20250808,000000,22.22,22.22,22.1051,22.1376,5104,0
+DVDN.US,D,20250811,000000,22.1,22.19,21.7933,21.7933,3667,0
+DVDN.US,D,20250812,000000,22.1093,22.19,21.975,22.1657,1566,0
+DVDN.US,D,20250813,000000,22.35,22.4553,22.3028,22.4553,6038,0
+DVDN.US,D,20250814,000000,22.2701,22.3894,22.2701,22.3294,1078,0
+DVDN.US,D,20250815,000000,22.39,22.39,22.3038,22.3038,373,0
+DVDN.US,D,20250818,000000,22.3599,22.3599,22.2122,22.2122,3959,0
+DVDN.US,D,20250819,000000,22.3799,22.38,22.21,22.3098,470,0
+DVDN.US,D,20250821,000000,22.27,22.27,22.13,22.13,460,0
+DVDN.US,D,20250822,000000,22.34,22.7,22.34,22.64,1552,0
+DVDN.US,D,20250825,000000,22.74,22.74,22.548,22.548,994,0
+DVDN.US,D,20250826,000000,22.5001,22.72,22.5001,22.704,1289,0
+DVDN.US,D,20250827,000000,22.6701,22.72,22.6686,22.6686,834,0
+DVDN.US,D,20250828,000000,22.52,22.6827,22.4499,22.6827,1966,0
+DVDN.US,D,20250902,000000,22.4899,22.5188,22.4899,22.5188,625,0
+DVDN.US,D,20250903,000000,22.7,22.823,22.6999,22.823,466,0
+DVDN.US,D,20250904,000000,22.9,23.0589,22.9,23.0589,330,0
+DVDN.US,D,20250905,000000,23.435,23.435,23.2599,23.2685,2556,0
+DVDN.US,D,20250908,000000,23.13,23.35,23.1299,23.1352,7313,0
+DVDN.US,D,20250909,000000,22.89,23.116,22.88,22.93,2329,0
+DVDN.US,D,20250910,000000,22.92,22.92,22.8101,22.8119,1049,0
+DVDN.US,D,20250911,000000,22.72,22.7235,22.71,22.7235,2236,0
+DVDN.US,D,20250912,000000,22.5801,22.6694,22.5801,22.6694,425,0
+DVDN.US,D,20250915,000000,22.71,22.71,22.6742,22.6742,583,0
+DVDN.US,D,20250916,000000,22.61,22.61,22.285,22.2954,2976,0
+DVDN.US,D,20250917,000000,22.4987,22.4987,22.3844,22.3844,1031,0
+DVDN.US,D,20250918,000000,22.6028,22.6028,22.5739,22.5739,160,0
+DVDN.US,D,20250919,000000,22.39,22.39,22.2528,22.2528,311,0
+DVDN.US,D,20250922,000000,22.25,22.35,21.8707,21.9119,4167,0
+DVDN.US,D,20250923,000000,21.85,21.92,21.8478,21.8478,1878,0
+DVDN.US,D,20250924,000000,21.845,21.845,21.7873,21.7873,454,0
+DVDN.US,D,20250925,000000,21.64,21.7029,21.64,21.7029,263,0
+DVDN.US,D,20250929,000000,21.52,21.5538,21.52,21.5538,495,0
+DVDN.US,D,20250930,000000,21.45,21.6061,21.45,21.6061,1267,0
+DVDN.US,D,20251001,000000,21.53,21.7959,21.52,21.7959,21497,0
+DVDN.US,D,20251003,000000,21.95,21.95,21.8258,21.8258,1234,0
+DVDN.US,D,20251006,000000,21.665,21.69,21.43,21.43,3852,0
+DVDN.US,D,20251007,000000,21.3297,21.3297,21.2773,21.2773,456,0
+DVDN.US,D,20251008,000000,21.305,21.39,21.2901,21.32,6565,0
+DVDN.US,D,20251009,000000,20.53,20.53,20.2108,20.2327,5469,0
+DVDN.US,D,20251010,000000,20.117,20.24,20.06,20.06,2954,0
+DVDN.US,D,20251013,000000,20.26,20.39,20.18,20.39,2017,0
+DVDN.US,D,20251014,000000,20.47,20.66,20.47,20.66,2077,0
+DVDN.US,D,20251015,000000,20.6975,20.6975,20.5455,20.5455,673,0
+DVDN.US,D,20251016,000000,20.17,20.18,20.0924,20.0924,535,0
+DVDN.US,D,20251017,000000,20.11,20.11,20.11,20.11,1047,0
+DVDN.US,D,20251020,000000,20.1695,20.38,20.16,20.38,4872,0
+DVDN.US,D,20251022,000000,20.338,20.4057,20.338,20.4057,995,0
+DVDN.US,D,20251024,000000,20.49,20.58,20.425,20.4392,2079,0
+DVDN.US,D,20251027,000000,20.505,20.54,20.3619,20.5,2294,0
+DVDN.US,D,20251028,000000,20.3907,20.415,20.3583,20.3583,452,0
+DVDN.US,D,20251029,000000,20.42,20.42,20.0123,20.0123,1313,0
+DVDN.US,D,20251031,000000,19.6,19.6454,19.6,19.6454,603,0
+DVDN.US,D,20251103,000000,19.7,19.7,19.4401,19.5962,1501,0
+DVDN.US,D,20251104,000000,19.68,19.6955,19.6799,19.6955,631,0
+DVDN.US,D,20251105,000000,19.72,19.94,19.72,19.7703,461,0
+DVDN.US,D,20251107,000000,19.65,19.8475,19.65,19.8475,420,0
+DVDN.US,D,20251112,000000,19.8748,20.12,19.8748,19.8806,466,0
+DVDN.US,D,20251117,000000,19.6059,19.6059,19.4333,19.4333,408,0
+DVDN.US,D,20251118,000000,19.33,19.4086,19.33,19.4086,1263,0
+DVDN.US,D,20251119,000000,19.38,19.38,19.2495,19.2495,1564,0
+DVDN.US,D,20251121,000000,19.38,19.4126,19.3579,19.4126,681,0
+DVDN.US,D,20251124,000000,19.41,19.5306,19.41,19.5306,704,0
+DVDN.US,D,20251126,000000,20.01,20.19,20.01,20.1753,3775,0
+DVDN.US,D,20251128,000000,20.1806,20.49,20.1806,20.2158,472,0
+DVDN.US,D,20251201,000000,20.03,20.0721,20.03,20.0721,510,0
+DVDN.US,D,20251202,000000,20.15,20.22,20.1415,20.15,1155,0
+DVDN.US,D,20251204,000000,20.32,20.32,20.2113,20.2113,1106,0
+DVDN.US,D,20251208,000000,20.24,20.31,20.0995,20.0995,2524,0
+DVDN.US,D,20251209,000000,20.02,20.33,19.8942,19.8942,1408,0
+DVDN.US,D,20251211,000000,20.0514,20.0514,19.8805,19.8805,1401,0
+DVDN.US,D,20251212,000000,19.9,20.0464,19.6814,19.6814,1438,0
+DVDN.US,D,20251215,000000,19.67,20.03,19.6126,19.6126,3538,0
+DVDN.US,D,20251216,000000,19.57,19.59,19.39,19.39,2432,0
+DVDN.US,D,20251217,000000,19.49,19.49,19.3731,19.3731,637,0
+DVDN.US,D,20251218,000000,19.4,19.56,19.39,19.4482,7748,0
+DVDN.US,D,20251219,000000,19.64,19.64,19.4779,19.4779,333,0
+DVDN.US,D,20251222,000000,19.47,19.485,19.36,19.3986,969,0
+DVDN.US,D,20251223,000000,19.52,19.52,19.211,19.211,2546,0
+DVDN.US,D,20251224,000000,18.75,18.8867,18.75,18.8867,1040,0
+DVDN.US,D,20251226,000000,18.91,18.91,18.815,18.8369,4196,0
+DVDN.US,D,20251229,000000,18.81,18.81,18.74,18.7433,1624,0
+DVDN.US,D,20251230,000000,18.672,18.84,18.67,18.7377,10399,0
+DVDN.US,D,20251231,000000,18.82,18.83,18.8171,18.8171,3836,0
+DVDN.US,D,20260102,000000,18.92,19.0299,18.92,19.0299,562,0
+DVDN.US,D,20260105,000000,19.03,19.03,18.885,18.92,1320,0
+DVDN.US,D,20260106,000000,18.89,18.89,18.8532,18.8532,405,0
+DVDN.US,D,20260107,000000,18.79,18.79,18.6,18.62,5036,0
+DVDN.US,D,20260108,000000,18.775,18.84,18.7003,18.7003,355,0
+DVDN.US,D,20260109,000000,18.938,18.95,18.829,18.829,261,0
+DVDN.US,D,20260112,000000,18.86,19,18.86,18.9488,1776,0
+DVDN.US,D,20260114,000000,18.89,19.215,18.89,19.215,2018,0
+DVDN.US,D,20260115,000000,19.24,19.63,19.24,19.61,2998,0
+DVDN.US,D,20260116,000000,19.695,19.9433,19.695,19.9433,3702,0
+DVDN.US,D,20260120,000000,19.45,19.47,19.38,19.42,2244,0
+DVDN.US,D,20260121,000000,19.43,19.4326,19.1414,19.4326,1685,0
+DVDN.US,D,20260122,000000,19.62,19.62,19.3169,19.3169,2390,0
+DVDN.US,D,20260123,000000,19.2756,19.2756,19.2325,19.2325,247,0
+DVDN.US,D,20260126,000000,19.07,19.2,19.0699,19.0987,1661,0
+DVDN.US,D,20260127,000000,19.155,19.3058,19.155,19.3058,1171,0
+DVDN.US,D,20260128,000000,19.41,19.41,19.1,19.1777,1042,0
+DVDN.US,D,20260129,000000,19.1978,19.2026,19.1978,19.2026,256,0
+DVDN.US,D,20260130,000000,18.78,18.78,18.33,18.4037,4261,0
+DVDN.US,D,20260202,000000,18.41,18.47,18.2872,18.2872,1283,0
+DVDN.US,D,20260203,000000,18.46,18.46,18.235,18.3043,2352,0
+DVDN.US,D,20260204,000000,18.3,18.335,18.15,18.335,4309,0
+DVDN.US,D,20260205,000000,18.15,18.17,18.0607,18.0607,998,0
+DVDN.US,D,20260206,000000,18.12,18.2056,18.12,18.2056,1323,0
+DVDN.US,D,20260209,000000,18.11,18.37,17.71,18.0143,3044,0
+DVDN.US,D,20260210,000000,18.24,18.24,18.16,18.2224,1325,0
+DVDN.US,D,20260212,000000,18.17,18.17,18.17,18.17,342,0
+DVDN.US,D,20260217,000000,18.26,18.26,18.09,18.15,1595,0
+DVDN.US,D,20260218,000000,18.2,18.2,18.2,18.2,1643,0
diff --git a/daily/us/nyse etfs/1/dvye.us.txt b/daily/us/nyse etfs/1/dvye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3c94c294b1394a9f17490b9dcebf935fc502f52
--- /dev/null
+++ b/daily/us/nyse etfs/1/dvye.us.txt	
@@ -0,0 +1,3513 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVYE.US,D,20120229,000000,32.0155,32.0155,31.6656,31.6656,285426.46321448,0
+DVYE.US,D,20120301,000000,32.1387,32.1387,31.7547,31.9718,13067.178785809,0
+DVYE.US,D,20120302,000000,31.7652,31.9519,31.7652,31.8799,167588.75651433,0
+DVYE.US,D,20120305,000000,31.749,31.749,31.5594,31.6229,2763.4198416999,0
+DVYE.US,D,20120306,000000,31.1034,31.1034,30.7478,30.8759,7672.1816521087,0
+DVYE.US,D,20120307,000000,31.0636,31.2655,31.0636,31.2655,962.97798300457,0
+DVYE.US,D,20120308,000000,32.1586,32.1586,31.55,31.55,3199.0276259067,0
+DVYE.US,D,20120309,000000,31.9757,31.9757,31.5395,31.5443,2048.3058521302,0
+DVYE.US,D,20120312,000000,31.3176,31.3176,31.1243,31.1764,7945.3594150859,0
+DVYE.US,D,20120313,000000,31.4874,31.6988,31.4599,31.6988,2912.1382377608,0
+DVYE.US,D,20120314,000000,31.6334,31.7718,31.4011,31.4334,10669.753862075,0
+DVYE.US,D,20120315,000000,31.5215,31.767,31.5215,31.7443,5047.9875428914,0
+DVYE.US,D,20120316,000000,31.712,31.712,31.6314,31.6314,4264.3154274781,0
+DVYE.US,D,20120319,000000,31.805,32.0353,31.493,31.7092,12501.837932698,0
+DVYE.US,D,20120320,000000,31.4334,31.4334,31.1764,31.2693,12977.525852013,0
+DVYE.US,D,20120321,000000,31.4059,31.4059,31.2181,31.3176,6043.6624782214,0
+DVYE.US,D,20120322,000000,31.0664,31.0731,30.8967,30.9356,16417.034288572,0
+DVYE.US,D,20120323,000000,31.2617,31.2617,31.02,31.1782,15306.392649904,0
+DVYE.US,D,20120326,000000,31.3964,31.5566,31.3916,31.5566,12644.227886373,0
+DVYE.US,D,20120327,000000,31.5746,31.6116,31.5187,31.5993,2616.8109264341,0
+DVYE.US,D,20120328,000000,31.3964,31.3964,31.2134,31.2134,8890.4068113313,0
+DVYE.US,D,20120329,000000,30.9764,30.9764,30.6511,30.8256,5693.4886662198,0
+DVYE.US,D,20120330,000000,31.1897,31.3423,31.1602,31.3423,48815.495081509,0
+DVYE.US,D,20120402,000000,31.3802,31.6116,31.2494,31.6116,1817.3177050568,0
+DVYE.US,D,20120403,000000,32.1008,32.1008,31.1508,31.1508,15578.515672484,0
+DVYE.US,D,20120404,000000,30.9725,30.9725,30.6511,30.6909,4465.7708434188,0
+DVYE.US,D,20120405,000000,30.6711,30.6711,30.6018,30.6359,2442.7787608309,0
+DVYE.US,D,20120409,000000,30.4654,30.6076,30.4559,30.6076,3350.9102431605,0
+DVYE.US,D,20120410,000000,30.4606,30.5193,30.0434,30.1771,16797.795572104,0
+DVYE.US,D,20120411,000000,30.5819,30.5819,30.2349,30.3658,6382.2341458496,0
+DVYE.US,D,20120412,000000,30.6758,30.8294,30.6758,30.8294,2094.7144296244,0
+DVYE.US,D,20120413,000000,30.8882,31.1261,30.5232,31.1157,34780.064610708,0
+DVYE.US,D,20120416,000000,30.6909,30.6909,30.3819,30.5307,10747.804651497,0
+DVYE.US,D,20120417,000000,30.7838,30.8019,30.7194,30.8019,3013.39331593,0
+DVYE.US,D,20120418,000000,30.4027,30.5032,30.4027,30.4027,5406.5992780738,0
+DVYE.US,D,20120419,000000,30.2435,30.8455,30.2435,30.324,994.62019493243,0
+DVYE.US,D,20120420,000000,30.6578,31.4305,30.4274,30.5232,39070.748548125,0
+DVYE.US,D,20120423,000000,30.6644,30.6644,29.8993,30.106,9082.3695636937,0
+DVYE.US,D,20120424,000000,30.7308,30.7308,30.324,30.324,2869.948621857,0
+DVYE.US,D,20120425,000000,30.6227,30.6227,30.5525,30.5525,1970.2550627081,0
+DVYE.US,D,20120426,000000,30.7612,30.8455,30.7612,30.8455,3746.4378922587,0
+DVYE.US,D,20120427,000000,30.7308,30.8569,30.7308,30.8569,5406.5992780738,0
+DVYE.US,D,20120430,000000,30.801,30.9716,30.6351,30.6644,19081.308532897,0
+DVYE.US,D,20120501,000000,30.8408,30.8408,30.7535,30.7535,4924.5829163728,0
+DVYE.US,D,20120502,000000,30.8341,30.8986,30.8341,30.8986,2148.5061899018,0
+DVYE.US,D,20120503,000000,30.8294,30.8341,30.7715,30.8341,1626.4096930921,0
+DVYE.US,D,20120504,000000,30.7156,30.7156,30.4852,30.4957,14966.766241878,0
+DVYE.US,D,20120507,000000,30.472,30.6758,30.472,30.6758,8454.7990271244,0
+DVYE.US,D,20120508,000000,30.1221,30.3117,30.0387,30.3117,5873.8492742086,0
+DVYE.US,D,20120509,000000,30.4492,30.4492,29.6822,29.9629,32268.727724032,0
+DVYE.US,D,20120510,000000,30.0558,30.5421,29.941,29.9514,6214.5304226319,0
+DVYE.US,D,20120511,000000,29.776,30.0102,29.6594,29.704,5481.4858463031,0
+DVYE.US,D,20120514,000000,29.538,29.538,28.8223,28.9209,12567.231837349,0
+DVYE.US,D,20120515,000000,28.681,28.9777,28.6497,28.7587,6129.0964504267,0
+DVYE.US,D,20120516,000000,28.8223,28.8223,28.334,28.5454,2165.3820362633,0
+DVYE.US,D,20120517,000000,28.3188,28.3188,28.2089,28.2089,1114.8606002583,0
+DVYE.US,D,20120518,000000,28.1813,28.1813,28.1083,28.1083,386.0349855199,0
+DVYE.US,D,20120521,000000,27.3318,28.169,27.3318,28.169,1501.9503261758,0
+DVYE.US,D,20120522,000000,28.334,28.554,28.3065,28.3065,12997.565919568,0
+DVYE.US,D,20120523,000000,28.0192,28.0192,27.2437,27.8656,3901.4847307053,0
+DVYE.US,D,20120524,000000,27.5992,27.5992,27.5992,27.5992,487.29006368906,0
+DVYE.US,D,20120525,000000,27.8656,27.8656,27.6997,27.8068,4480.5372089851,0
+DVYE.US,D,20120529,000000,28.2372,28.296,28.2372,28.2667,1959.7076587322,0
+DVYE.US,D,20120531,000000,27.7585,28.005,27.7585,27.9386,16882.174803912,0
+DVYE.US,D,20120601,000000,26.9754,27.6466,26.9754,27.5442,4138.8013201642,0
+DVYE.US,D,20120604,000000,27.3878,27.3878,27.2787,27.2787,699.29288360573,0
+DVYE.US,D,20120605,000000,27.5897,27.5897,27.5897,27.5897,172.97742520564,0
+DVYE.US,D,20120606,000000,28.1283,28.2041,28.1283,28.2041,435.60778420689,0
+DVYE.US,D,20120607,000000,28.3719,28.4582,28.3719,28.4582,5055.3707256746,0
+DVYE.US,D,20120608,000000,28.1614,28.1614,28.1614,28.1614,658.15800809951,0
+DVYE.US,D,20120611,000000,28.0752,28.0752,27.8182,27.8182,2595.7161184822,0
+DVYE.US,D,20120612,000000,27.9557,28.1501,27.9557,28.1083,1220.3346400178,0
+DVYE.US,D,20120613,000000,28.3065,28.425,28.2506,28.2506,52687.447081081,0
+DVYE.US,D,20120614,000000,28.6544,28.6544,28.169,28.4193,16806.233495284,0
+DVYE.US,D,20120615,000000,28.1936,28.3766,27.6448,28.3766,29843.879549961,0
+DVYE.US,D,20120618,000000,28.334,28.5388,28.334,28.5179,1178.145024114,0
+DVYE.US,D,20120619,000000,29.7618,29.7618,28.8725,29.0195,9087.6432656817,0
+DVYE.US,D,20120620,000000,29.7447,29.7447,28.9038,29.0308,26607.936010138,0
+DVYE.US,D,20120621,000000,30.3639,30.3639,28.3046,28.3046,9848.1110923479,0
+DVYE.US,D,20120622,000000,28.4582,28.4582,28.4146,28.4525,1889.0400520933,0
+DVYE.US,D,20120625,000000,28.1501,28.3046,28.133,28.3046,13728.501015101,0
+DVYE.US,D,20120626,000000,28.4231,29.0384,28.3823,28.4146,29903.999752624,0
+DVYE.US,D,20120627,000000,28.663,28.663,28.5605,28.5605,2769.7482840854,0
+DVYE.US,D,20120628,000000,28.8412,28.8412,28.278,28.2857,3855.0761532111,0
+DVYE.US,D,20120629,000000,28.5302,29.3295,28.5302,29.3295,2328.8667978906,0
+DVYE.US,D,20120702,000000,29.4442,29.522,29.4338,29.522,2936.3972669055,0
+DVYE.US,D,20120703,000000,29.8614,31.5272,29.8614,30.0083,26014.117166292,0
+DVYE.US,D,20120705,000000,30.0652,30.0652,29.6566,29.8045,29400.888582971,0
+DVYE.US,D,20120706,000000,30.0652,30.0652,29.2404,29.3001,7376.854340782,0
+DVYE.US,D,20120709,000000,29.6671,29.6671,29.1892,29.282,2557.7454641688,0
+DVYE.US,D,20120710,000000,29.3636,29.3636,29.1,29.1,5485.7048078935,0
+DVYE.US,D,20120711,000000,30.0425,30.0425,29.1,29.1569,9058.110534549,0
+DVYE.US,D,20120712,000000,28.826,28.826,28.6165,28.826,5328.5484886518,0
+DVYE.US,D,20120713,000000,28.8223,29.1076,28.8223,29.1,4070.2431943205,0
+DVYE.US,D,20120716,000000,29.3636,29.3636,29.0157,29.0574,5823.221735124,0
+DVYE.US,D,20120717,000000,29.3418,29.4812,29.3067,29.3067,7193.3295116004,0
+DVYE.US,D,20120718,000000,29.3968,29.3968,29.1304,29.3598,13825.53713168,0
+DVYE.US,D,20120719,000000,29.393,29.4584,29.2727,29.4224,2857.2917370858,0
+DVYE.US,D,20120720,000000,29.3343,29.3343,28.955,29.0214,5698.7623682078,0
+DVYE.US,D,20120723,000000,28.6128,28.6128,28.3312,28.6061,10283.718876555,0
+DVYE.US,D,20120724,000000,28.882,28.882,28.334,28.4999,7847.2685581095,0
+DVYE.US,D,20120725,000000,28.809,28.9398,28.7104,28.8042,13581.892099835,0
+DVYE.US,D,20120726,000000,29.0081,29.1569,29.0081,29.1446,6525.6788399225,0
+DVYE.US,D,20120727,000000,29.4992,29.8045,29.3541,29.8045,16246.166344162,0
+DVYE.US,D,20120730,000000,29.9192,29.9192,29.4945,29.6168,11886.9242809,0
+DVYE.US,D,20120731,000000,29.9126,29.9126,29.3125,29.3125,4935.1303203487,0
+DVYE.US,D,20120801,000000,29.7609,29.7609,29.3636,29.3636,2911.0834973632,0
+DVYE.US,D,20120802,000000,29.2878,29.2878,28.6165,28.663,78989.508375917,0
+DVYE.US,D,20120803,000000,29.5257,29.815,29.5257,29.5911,8518.0834509802,0
+DVYE.US,D,20120806,000000,29.8889,29.8889,29.6727,29.74,13047.138718255,0
+DVYE.US,D,20120807,000000,29.996,29.996,29.7069,29.8045,20479.894300109,0
+DVYE.US,D,20120808,000000,29.9761,30.0083,29.8253,30.0083,11467.137602657,0
+DVYE.US,D,20120809,000000,30.1145,30.3146,30.0823,30.1856,27232.342325515,0
+DVYE.US,D,20120810,000000,30.2292,30.308,30.0718,30.308,11517.765141741,0
+DVYE.US,D,20120813,000000,30.7535,30.7535,29.9704,30.0984,19025.407291825,0
+DVYE.US,D,20120814,000000,30.6786,30.6786,29.9761,30.0652,18826.06135668,0
+DVYE.US,D,20120815,000000,30.6199,30.6199,30.1288,30.3212,5134.4762554942,0
+DVYE.US,D,20120816,000000,30.7432,30.7432,30.3563,30.6539,11813.092453068,0
+DVYE.US,D,20120817,000000,30.5203,30.8256,30.2776,30.2776,6803.0755644901,0
+DVYE.US,D,20120820,000000,30.8076,30.8076,30.2112,30.3506,24314.930385766,0
+DVYE.US,D,20120821,000000,30.3866,30.708,30.3639,30.4198,26494.024047198,0
+DVYE.US,D,20120822,000000,30.544,30.5668,30.3563,30.5668,6464.503896862,0
+DVYE.US,D,20120823,000000,30.5203,30.562,30.2415,30.4264,20288.986288145,0
+DVYE.US,D,20120824,000000,30.4132,30.5838,30.3923,30.5099,8110.9536575084,0
+DVYE.US,D,20120827,000000,30.5497,30.5497,30.2567,30.2728,18654.138671872,0
+DVYE.US,D,20120828,000000,30.2112,30.2947,30.2112,30.2728,3877.2257015606,0
+DVYE.US,D,20120829,000000,30.308,30.308,29.9894,30.106,11092.70476151,0
+DVYE.US,D,20120830,000000,29.7855,29.9126,29.7069,29.8253,2059.9079965037,0
+DVYE.US,D,20120831,000000,29.9419,30.2435,29.9419,30.1411,32108.407183599,0
+DVYE.US,D,20120904,000000,30.2197,30.233,30.0718,30.2254,9913.5049969988,0
+DVYE.US,D,20120905,000000,30.179,30.2937,30.088,30.1951,115799.948252,0
+DVYE.US,D,20120906,000000,30.3449,30.7289,30.3326,30.7175,31108.513286677,0
+DVYE.US,D,20120907,000000,30.8113,31.037,30.8113,31.001,4424.6359679126,0
+DVYE.US,D,20120910,000000,31.0626,31.0626,30.6094,30.7365,57532.924467634,0
+DVYE.US,D,20120911,000000,31.2087,31.2087,30.9289,30.9687,13097.766257339,0
+DVYE.US,D,20120912,000000,31.1204,31.1204,30.7953,30.8711,6346.3729723313,0
+DVYE.US,D,20120913,000000,31.1328,32.1416,30.7715,31.4845,50902.82632835,0
+DVYE.US,D,20120914,000000,32.0259,32.0259,31.5821,31.6647,68143.612867444,0
+DVYE.US,D,20120917,000000,31.4845,31.4845,31.3546,31.3736,12330.969988287,0
+DVYE.US,D,20120918,000000,31.3556,31.3926,31.3035,31.3926,11049.460405209,0
+DVYE.US,D,20120919,000000,31.9292,31.9292,31.4096,31.4096,13932.065911837,0
+DVYE.US,D,20120920,000000,31.6675,31.6675,31.1726,31.3859,13880.383632355,0
+DVYE.US,D,20120921,000000,31.5821,31.5821,31.3622,31.4684,6879.016873117,0
+DVYE.US,D,20120924,000000,31.2674,31.3489,31.2522,31.3309,6846.3199207915,0
+DVYE.US,D,20120925,000000,31.3926,31.3926,31.0493,31.0493,5037.4401389155,0
+DVYE.US,D,20120926,000000,30.9356,30.9356,30.7004,30.8113,5636.5326847496,0
+DVYE.US,D,20120927,000000,30.9754,31.3091,30.9754,31.221,8912.5563596808,0
+DVYE.US,D,20120928,000000,31.1479,31.274,31.1413,31.274,16799.905052899,0
+DVYE.US,D,20121001,000000,31.549,31.5821,31.3689,31.3689,15887.554608979,0
+DVYE.US,D,20121002,000000,31.4827,31.4883,31.3423,31.3926,7527.6822176381,0
+DVYE.US,D,20121003,000000,31.3802,31.3802,31.1489,31.2077,22084.154444851,0
+DVYE.US,D,20121004,000000,31.1726,31.2674,31.1233,31.2627,31177.071412522,0
+DVYE.US,D,20121005,000000,31.4637,31.4684,31.0901,31.0901,23321.364931231,0
+DVYE.US,D,20121008,000000,30.8418,30.8834,30.7715,30.8464,4777.974001107,0
+DVYE.US,D,20121009,000000,30.9299,30.9299,30.672,30.7658,6290.4717312588,0
+DVYE.US,D,20121010,000000,30.7763,30.7763,30.5383,30.617,10035.85488312,0
+DVYE.US,D,20121011,000000,31.1376,31.1376,30.8578,30.9062,30654.974915711,0
+DVYE.US,D,20121012,000000,30.9905,30.9905,30.7402,30.801,19966.23572648,0
+DVYE.US,D,20121015,000000,30.8891,31.0446,30.8531,30.9839,8235.4130244246,0
+DVYE.US,D,20121016,000000,31.3035,31.4637,31.3035,31.4542,4012.2324724528,0
+DVYE.US,D,20121017,000000,31.5168,31.6002,31.5168,31.6002,2362.6184906136,0
+DVYE.US,D,20121018,000000,31.5101,31.5338,31.439,31.5035,6659.6308704171,0
+DVYE.US,D,20121019,000000,31.2143,31.2598,31.0067,31.1423,13435.283184569,0
+DVYE.US,D,20121022,000000,31.0645,31.4172,31.0645,31.4172,57614.139478249,0
+DVYE.US,D,20121023,000000,31.2522,31.2522,30.8256,30.9584,19471.562480008,0
+DVYE.US,D,20121024,000000,31.0968,31.201,31.0645,31.0844,6465.5586372596,0
+DVYE.US,D,20121025,000000,31.2447,31.2447,31.1233,31.1726,13885.657334344,0
+DVYE.US,D,20121026,000000,30.9584,30.9839,30.7877,30.9185,41546.224261281,0
+DVYE.US,D,20121031,000000,31.1423,31.2987,30.782,30.965,23301.324863677,0
+DVYE.US,D,20121101,000000,31.0598,31.2077,30.9839,31.0645,39277.477666054,0
+DVYE.US,D,20121102,000000,30.8578,30.9109,30.7099,30.7099,18980.053454729,0
+DVYE.US,D,20121105,000000,30.801,31.0446,30.801,31.037,3610.3763809689,0
+DVYE.US,D,20121106,000000,31.2077,31.4096,31.0768,31.3689,5362.3001813748,0
+DVYE.US,D,20121107,000000,30.8256,30.9527,30.7469,30.8644,9138.2708047662,0
+DVYE.US,D,20121108,000000,31.0257,31.0257,30.6578,30.7877,10841.676546883,0
+DVYE.US,D,20121109,000000,30.8986,31.1024,30.8787,30.9905,8192.1686681232,0
+DVYE.US,D,20121112,000000,30.9185,31.1954,30.9185,31.055,21999.775213044,0
+DVYE.US,D,20121113,000000,30.7004,30.8199,30.6104,30.7222,24690.41796731,0
+DVYE.US,D,20121114,000000,30.7402,30.9062,30.2539,30.2539,10357.550704386,0
+DVYE.US,D,20121115,000000,30.2539,30.4094,30.2539,30.3857,9123.5044391999,0
+DVYE.US,D,20121116,000000,30.4255,30.6464,30.3449,30.5573,23643.060752498,0
+DVYE.US,D,20121119,000000,30.801,30.8644,30.801,30.8644,3769.6421810058,0
+DVYE.US,D,20121120,000000,30.7583,30.8113,30.6066,30.7763,14160.944578116,0
+DVYE.US,D,20121121,000000,30.4975,30.6407,30.4189,30.6293,3619.8690445473,0
+DVYE.US,D,20121123,000000,31.0844,31.1063,31.055,31.0844,3023.9407199059,0
+DVYE.US,D,20121126,000000,31.0446,31.055,30.9754,30.9972,9970.460978469,0
+DVYE.US,D,20121127,000000,31.0067,31.1849,30.9223,31.001,30628.606405772,0
+DVYE.US,D,20121128,000000,30.9062,31.0123,30.8256,31.0123,4214.7426287911,0
+DVYE.US,D,20121129,000000,31.4096,31.4637,31.3243,31.4466,9387.1895385988,0
+DVYE.US,D,20121130,000000,31.6306,31.7197,31.5177,31.6087,17778.704141868,0
+DVYE.US,D,20121203,000000,31.6031,31.7661,31.5035,31.5233,13157.886460003,0
+DVYE.US,D,20121204,000000,31.7272,31.8714,31.7064,31.7272,86044.666895433,0
+DVYE.US,D,20121205,000000,32.0666,32.0723,31.8211,31.9415,42448.027301226,0
+DVYE.US,D,20121206,000000,32.1151,32.1956,32.0193,32.1956,40804.741761772,0
+DVYE.US,D,20121207,000000,32.1918,32.2145,32.0316,32.2145,12391.09019095,0
+DVYE.US,D,20121210,000000,32.1549,32.316,32.1549,32.298,18175.286531364,0
+DVYE.US,D,20121211,000000,32.28,32.3937,32.28,32.3568,45953.984382833,0
+DVYE.US,D,20121212,000000,32.4782,32.6829,32.4345,32.5227,32473.347361166,0
+DVYE.US,D,20121213,000000,32.4658,32.4923,32.2695,32.3331,11513.546180151,0
+DVYE.US,D,20121214,000000,32.2022,32.3046,32.1549,32.1832,16466.607087259,0
+DVYE.US,D,20121217,000000,32.4402,32.4402,32.2145,32.3634,48700.528378171,0
+DVYE.US,D,20121218,000000,32.4459,32.6479,32.3634,32.6479,22143.219907117,0
+DVYE.US,D,20121219,000000,32.7114,32.8384,32.6829,32.6829,64769.498335536,0
+DVYE.US,D,20121220,000000,32.8649,32.8849,32.6877,32.8649,21647.491920247,0
+DVYE.US,D,20121221,000000,32.4923,32.9958,32.1416,32.8849,25970.872809991,0
+DVYE.US,D,20121224,000000,32.9209,32.9209,32.3985,32.6535,10240.474520253,0
+DVYE.US,D,20121226,000000,32.9152,33.0025,32.7768,32.9721,7579.3644971203,0
+DVYE.US,D,20121227,000000,33.156,33.2138,32.8233,33.1627,94733.618290823,0
+DVYE.US,D,20121228,000000,33.2622,33.4755,33.2328,33.2859,154268.44003309,0
+DVYE.US,D,20121231,000000,33.3912,33.8358,33.3665,33.7561,51939.636139186,0
+DVYE.US,D,20130102,000000,34.1743,34.2445,33.9268,34.179,50574.802064698,0
+DVYE.US,D,20130103,000000,33.9069,34.0994,33.8301,33.8301,72429.023102874,0
+DVYE.US,D,20130104,000000,33.7894,33.8662,33.4955,33.8662,33531.251979954,0
+DVYE.US,D,20130107,000000,33.6765,33.8301,33.3741,33.4329,89693.013930714,0
+DVYE.US,D,20130108,000000,33.2916,33.3058,33.0385,33.1152,112473.29703798,0
+DVYE.US,D,20130109,000000,33.2679,33.54,33.2328,33.4955,50030.556019538,0
+DVYE.US,D,20130110,000000,33.5675,33.6832,33.4234,33.631,15287.407322747,0
+DVYE.US,D,20130111,000000,33.4642,33.6945,33.2508,33.3485,34508.996328525,0
+DVYE.US,D,20130114,000000,33.5988,33.5988,33.2271,33.3741,18230.133032038,0
+DVYE.US,D,20130115,000000,33.5798,33.5798,33.2138,33.429,46751.368123415,0
+DVYE.US,D,20130116,000000,33.2745,33.4955,33.2745,33.4698,23735.877907486,0
+DVYE.US,D,20130117,000000,33.4822,33.6888,33.4377,33.5798,132441.64224525,0
+DVYE.US,D,20130118,000000,33.631,33.7315,33.4955,33.5609,63769.604438616,0
+DVYE.US,D,20130122,000000,33.9487,33.9487,33.4642,33.5286,60422.913157046,0
+DVYE.US,D,20130123,000000,33.54,33.5609,33.3969,33.411,115477.19769033,0
+DVYE.US,D,20130124,000000,33.3674,33.6139,33.1977,33.2215,45187.188113781,0
+DVYE.US,D,20130125,000000,33.1712,33.2546,33.0385,33.2015,37223.898111936,0
+DVYE.US,D,20130128,000000,33.1039,33.2385,32.6829,32.7303,31351.103578124,0
+DVYE.US,D,20130129,000000,32.754,33.0868,32.7227,33.0868,46817.816768463,0
+DVYE.US,D,20130130,000000,33.1219,33.1219,32.8536,32.9039,41941.75191038,0
+DVYE.US,D,20130131,000000,32.8185,32.992,32.7948,32.9806,39485.26152438,0
+DVYE.US,D,20130201,000000,33.0195,33.3542,32.9958,33.3058,36190.252522293,0
+DVYE.US,D,20130204,000000,33.1977,33.1977,32.7873,32.8649,14264.30913708,0
+DVYE.US,D,20130205,000000,32.9778,33.1854,32.9617,33.1039,18769.10537521,0
+DVYE.US,D,20130206,000000,32.9617,33.138,32.8915,33.1219,436646.70349852,0
+DVYE.US,D,20130207,000000,33.0963,33.0963,32.7227,32.8649,28507.523466207,0
+DVYE.US,D,20130208,000000,32.8053,33.0385,32.8053,33.0081,21668.586728199,0
+DVYE.US,D,20130211,000000,32.8972,32.8972,32.8384,32.8915,18942.082800415,0
+DVYE.US,D,20130212,000000,32.7227,32.8849,32.664,32.8233,27298.790970564,0
+DVYE.US,D,20130213,000000,33.0025,33.0025,32.8536,32.9503,16575.245348212,0
+DVYE.US,D,20130214,000000,33.0612,33.1447,32.9209,33.1276,32210.717002165,0
+DVYE.US,D,20130215,000000,33.1276,33.2679,32.9086,32.9721,42520.804388659,0
+DVYE.US,D,20130219,000000,32.8536,32.8536,32.7711,32.7711,47579.339335527,0
+DVYE.US,D,20130220,000000,32.7929,32.7996,32.3444,32.4137,49594.948235331,0
+DVYE.US,D,20130221,000000,32.4289,32.4289,31.9775,32.0846,35631.240111567,0
+DVYE.US,D,20130222,000000,32.3568,32.3568,32.0913,32.2572,17506.581119287,0
+DVYE.US,D,20130225,000000,32.3985,32.5123,31.77,31.7756,46589.992842583,0
+DVYE.US,D,20130226,000000,32.1832,32.2458,31.9775,32.2278,19770.054012527,0
+DVYE.US,D,20130227,000000,32.0373,32.3804,32.0373,32.3634,41934.368727596,0
+DVYE.US,D,20130228,000000,32.4089,32.4828,32.2942,32.2942,20839.560775689,0
+DVYE.US,D,20130301,000000,32.2137,32.2686,32.0107,32.2449,19739.466540998,0
+DVYE.US,D,20130304,000000,31.8609,32.0486,31.8258,32.0135,40134.981609299,0
+DVYE.US,D,20130305,000000,32.2183,32.2686,32.2003,32.2183,38352.470337363,0
+DVYE.US,D,20130306,000000,32.2961,32.4782,32.2392,32.4203,34945.65885313,0
+DVYE.US,D,20130307,000000,32.5986,32.8005,32.5416,32.7873,28263.878434363,0
+DVYE.US,D,20130308,000000,32.8005,32.8924,32.7085,32.8394,29732.077067816,0
+DVYE.US,D,20130311,000000,32.7768,32.7768,32.5862,32.6772,44776.894099116,0
+DVYE.US,D,20130312,000000,32.6422,32.8536,32.482,32.5056,40920.763205507,0
+DVYE.US,D,20130313,000000,32.3634,32.482,32.2695,32.28,52355.203855838,0
+DVYE.US,D,20130314,000000,32.2695,32.3634,32.1387,32.1785,64496.320572559,0
+DVYE.US,D,20130315,000000,32.0353,32.0353,31.8638,31.8638,28441.07482116,0
+DVYE.US,D,20130318,000000,31.6893,31.7519,31.5888,31.6467,71790.905162329,0
+DVYE.US,D,20130319,000000,31.7339,31.7339,31.2275,31.3859,48408.365288037,0
+DVYE.US,D,20130320,000000,31.44,31.477,31.3186,31.3689,52479.663222755,0
+DVYE.US,D,20130321,000000,31.2863,31.2987,30.9745,31.0683,116127.97251565,0
+DVYE.US,D,20130322,000000,30.963,31.1053,30.8911,31.0247,39029.613672619,0
+DVYE.US,D,20130325,000000,31.1849,31.2674,30.946,31.019,68801.770875543,0
+DVYE.US,D,20130326,000000,31.1774,31.4608,31.1774,31.4466,30192.998621565,0
+DVYE.US,D,20130327,000000,31.1479,31.44,31.0427,31.4172,50632.812786566,0
+DVYE.US,D,20130328,000000,31.2323,31.5328,31.2323,31.5328,33152.600177218,0
+DVYE.US,D,20130401,000000,31.4987,31.6419,31.3091,31.3622,41976.5583435,0
+DVYE.US,D,20130402,000000,31.7358,31.7358,31.4987,31.4987,94310.667391387,0
+DVYE.US,D,20130403,000000,31.3309,31.477,31.1119,31.1849,78644.608265903,0
+DVYE.US,D,20130404,000000,31.1659,31.1954,30.9564,31.1602,35647.06121753,0
+DVYE.US,D,20130405,000000,30.8228,31.2134,30.7147,31.1726,47990.688090589,0
+DVYE.US,D,20130408,000000,30.9991,31.1233,30.9157,31.1006,25596.439968844,0
+DVYE.US,D,20130409,000000,31.2275,31.493,31.1289,31.3973,31210.823105244,0
+DVYE.US,D,20130410,000000,31.6656,31.8429,31.5395,31.6656,44009.043089667,0
+DVYE.US,D,20130411,000000,31.9444,32.1036,31.712,31.7775,175651.19211354,0
+DVYE.US,D,20130412,000000,31.6704,31.7292,31.3973,31.5964,78476.904542685,0
+DVYE.US,D,20130415,000000,31.3499,31.493,30.8228,30.8228,61067.359539976,0
+DVYE.US,D,20130416,000000,31.274,31.4552,31.1726,31.4286,106203.92011467,0
+DVYE.US,D,20130417,000000,31.3366,31.3366,30.9564,31.0484,127687.9272733,0
+DVYE.US,D,20130418,000000,31.239,31.3973,30.9517,31.1849,54234.751244354,0
+DVYE.US,D,20130419,000000,31.3423,31.4987,31.2522,31.4286,19483.164624382,0
+DVYE.US,D,20130422,000000,31.4637,31.4637,31.2323,31.3802,20675.021273665,0
+DVYE.US,D,20130423,000000,31.4247,31.6486,31.4247,31.5575,25971.927550388,0
+DVYE.US,D,20130424,000000,31.3499,31.6902,31.3499,31.6419,47677.430192503,0
+DVYE.US,D,20130425,000000,31.8221,31.9064,31.6353,31.7841,87750.182118344,0
+DVYE.US,D,20130426,000000,31.695,31.767,31.4987,31.604,58918.853350074,0
+DVYE.US,D,20130429,000000,31.8221,32.023,31.7292,31.8874,46869.499047945,0
+DVYE.US,D,20130430,000000,31.9102,32.3188,31.8088,32.2648,33280.223765327,0
+DVYE.US,D,20130501,000000,32.2733,32.2781,31.8809,31.8941,40213.032398721,0
+DVYE.US,D,20130502,000000,32.1254,32.2449,32.0818,32.189,28412.596830424,0
+DVYE.US,D,20130503,000000,32.2137,32.3036,32.1539,32.1729,115832.64520432,0
+DVYE.US,D,20130506,000000,32.2335,32.3036,32.1406,32.2848,36865.286376754,0
+DVYE.US,D,20130507,000000,32.3217,32.3748,32.2003,32.3264,48638.298694712,0
+DVYE.US,D,20130508,000000,32.5341,32.7778,32.5341,32.7417,71755.04398881,0
+DVYE.US,D,20130509,000000,32.5161,32.6061,32.3321,32.3616,39592.845044934,0
+DVYE.US,D,20130510,000000,32.3094,32.3094,32.097,32.2506,47830.367550154,0
+DVYE.US,D,20130513,000000,32.1577,32.1662,32.0581,32.1141,37342.029036466,0
+DVYE.US,D,20130514,000000,32.1064,32.2392,32.0581,32.1169,62128.428379957,0
+DVYE.US,D,20130515,000000,31.97,32.189,31.97,32.189,87251.289910281,0
+DVYE.US,D,20130516,000000,32.2781,32.3558,32.1292,32.1292,53275.992222939,0
+DVYE.US,D,20130517,000000,32.3217,32.3435,32.1776,32.2848,22110.522954792,0
+DVYE.US,D,20130520,000000,32.2003,32.2733,32.1292,32.1937,22561.951844962,0
+DVYE.US,D,20130521,000000,32.4392,32.5606,32.1824,32.4563,30230.969275879,0
+DVYE.US,D,20130522,000000,32.6109,32.8005,32.1824,32.1937,45695.572985421,0
+DVYE.US,D,20130523,000000,31.97,32.1824,31.7613,32.1064,32267.672983635,0
+DVYE.US,D,20130524,000000,31.8514,31.9927,31.8221,31.9737,40117.05102254,0
+DVYE.US,D,20130528,000000,32.1776,32.1776,31.8381,31.8874,36955.994050946,0
+DVYE.US,D,20130529,000000,31.8088,31.8088,31.4637,31.4703,26909.591763851,0
+DVYE.US,D,20130530,000000,31.3423,31.4694,31.2275,31.3253,51143.307139002,0
+DVYE.US,D,20130531,000000,31.075,31.1916,30.6303,30.6521,105892.77169739,0
+DVYE.US,D,20130603,000000,30.5914,30.9394,30.488,30.9157,29318.618831958,0
+DVYE.US,D,20130604,000000,30.8464,31.0475,30.6066,30.764,25329.590648253,0
+DVYE.US,D,20130605,000000,30.8294,30.8294,30.3326,30.4217,20388.131885518,0
+DVYE.US,D,20130606,000000,30.2965,30.508,30.1979,30.508,42935.317364914,0
+DVYE.US,D,20130607,000000,30.5525,30.6626,30.3345,30.4567,41920.657102428,0
+DVYE.US,D,20130610,000000,30.1884,30.1884,29.887,29.9221,67147.937932114,0
+DVYE.US,D,20130611,000000,29.5817,29.6699,29.2953,29.3996,311530.23331456,0
+DVYE.US,D,20130612,000000,29.484,29.5352,29.0725,29.1143,62891.005687419,0
+DVYE.US,D,20130613,000000,28.9711,29.6424,28.9711,29.6424,25167.160627023,0
+DVYE.US,D,20130614,000000,29.5618,29.5865,29.1939,29.2773,21213.993616836,0
+DVYE.US,D,20130617,000000,29.6964,29.7201,29.3703,29.4394,31577.872763608,0
+DVYE.US,D,20130618,000000,29.3873,29.52,29.2669,29.4707,47813.491703794,0
+DVYE.US,D,20130619,000000,29.4537,29.4604,28.7274,28.7274,33436.32534417,0
+DVYE.US,D,20130620,000000,28.0799,28.2714,27.346,27.5329,77279.774191415,0
+DVYE.US,D,20130621,000000,27.6618,27.8846,27.4001,27.8305,117995.91775979,0
+DVYE.US,D,20130624,000000,27.4484,27.6618,27.0853,27.4617,77349.387057657,0
+DVYE.US,D,20130625,000000,27.8182,28.059,27.6731,28.005,73351.92095077,0
+DVYE.US,D,20130626,000000,28.1633,28.3994,28.1406,28.3994,19025.407291825,0
+DVYE.US,D,20130627,000000,28.6478,28.7882,28.6308,28.7502,63792.808727363,0
+DVYE.US,D,20130628,000000,29.0574,29.4186,29.0299,29.3077,144058.55298437,0
+DVYE.US,D,20130701,000000,29.1153,29.1987,28.9815,29.0204,46454.98607169,0
+DVYE.US,D,20130702,000000,28.9995,29.0925,28.4791,28.5815,57262.91092585,0
+DVYE.US,D,20130703,000000,28.3425,28.5312,28.2372,28.4478,31173.907191329,0
+DVYE.US,D,20130705,000000,28.3918,28.4525,28.1283,28.3653,46959.151981741,0
+DVYE.US,D,20130708,000000,28.3084,28.3918,28.261,28.3378,37121.588293369,0
+DVYE.US,D,20130709,000000,28.3994,28.681,28.3378,28.5985,158679.36437584,0
+DVYE.US,D,20130710,000000,28.4184,28.6175,28.3851,28.4724,24955.157807106,0
+DVYE.US,D,20130711,000000,29.1333,29.4234,29.0925,29.4234,46334.745666364,0
+DVYE.US,D,20130712,000000,29.3248,29.3248,29.1456,29.2612,30037.951783119,0
+DVYE.US,D,20130715,000000,29.5134,29.7552,29.4755,29.6671,27852.529679301,0
+DVYE.US,D,20130716,000000,29.7021,29.7457,29.4707,29.6471,49704.641236682,0
+DVYE.US,D,20130717,000000,29.9259,29.9334,29.7704,29.8841,33433.161122977,0
+DVYE.US,D,20130718,000000,29.795,29.8604,29.6045,29.6111,30492.544894482,0
+DVYE.US,D,20130719,000000,29.5248,29.6301,29.4755,29.5865,78022.311431322,0
+DVYE.US,D,20130722,000000,29.8026,29.9514,29.6954,29.9012,10662.370679292,0
+DVYE.US,D,20130723,000000,30.251,30.3696,30.1363,30.2302,46688.083699559,0
+DVYE.US,D,20130724,000000,30.1629,30.1629,29.7069,29.7704,59219.45436339,0
+DVYE.US,D,20130725,000000,29.7704,29.9126,29.6756,29.9126,21650.65614144,0
+DVYE.US,D,20130726,000000,29.6954,29.8889,29.6301,29.8841,155609.01507843,0
+DVYE.US,D,20130729,000000,29.576,29.6366,29.4707,29.6253,36785.126106536,0
+DVYE.US,D,20130730,000000,29.6699,29.7267,29.3996,29.3996,43787.547606172,0
+DVYE.US,D,20130731,000000,29.2669,29.4234,29.0299,29.1816,31842.612603404,0
+DVYE.US,D,20130801,000000,29.4347,29.6253,29.2953,29.576,87979.060784622,0
+DVYE.US,D,20130802,000000,29.4186,29.6699,29.393,29.5618,26961.274043333,0
+DVYE.US,D,20130805,000000,29.6111,29.6111,29.3133,29.3475,573745.02459915,0
+DVYE.US,D,20130806,000000,29.4669,29.4669,29.1209,29.1749,39435.688725693,0
+DVYE.US,D,20130807,000000,28.8649,29.0925,28.7948,28.8839,46401.194311413,0
+DVYE.US,D,20130808,000000,29.1987,29.5921,29.0602,29.5248,109854.37663075,0
+DVYE.US,D,20130809,000000,29.6604,29.7324,29.5685,29.6604,22894.195070205,0
+DVYE.US,D,20130812,000000,29.5978,29.8889,29.5978,29.74,16276.753815692,0
+DVYE.US,D,20130813,000000,29.8889,29.9439,29.7324,29.9078,29568.592306188,0
+DVYE.US,D,20130814,000000,30.124,30.124,29.8841,29.9334,20614.901071002,0
+DVYE.US,D,20130815,000000,29.5921,29.5921,29.2404,29.52,50017.899134768,0
+DVYE.US,D,20130816,000000,29.6756,29.6756,29.2233,29.2612,134366.54347086,0
+DVYE.US,D,20130819,000000,29.3248,29.3248,28.9228,28.9228,127826.09826537,0
+DVYE.US,D,20130820,000000,28.9815,28.9854,28.7995,28.8488,162669.44729994,0
+DVYE.US,D,20130821,000000,28.6591,28.6658,28.3084,28.3918,121488.16321623,0
+DVYE.US,D,20130822,000000,28.4677,28.7569,28.4677,28.6724,52201.21175779,0
+DVYE.US,D,20130823,000000,28.7569,29.0725,28.7569,29.0488,36045.753087822,0
+DVYE.US,D,20130826,000000,29.0602,29.066,28.6431,28.7019,56349.505741533,0
+DVYE.US,D,20130827,000000,28.1633,28.2865,27.8685,27.8685,99262.673558097,0
+DVYE.US,D,20130828,000000,27.8685,28.1966,27.8685,27.987,75257.836849225,0
+DVYE.US,D,20130829,000000,28.1633,28.4724,28.1073,28.1073,45031.086534936,0
+DVYE.US,D,20130830,000000,28.827,28.864,28.6753,28.699,32623.120497625,0
+DVYE.US,D,20130903,000000,28.6658,28.8545,28.5274,28.607,47349.405928852,0
+DVYE.US,D,20130904,000000,28.7625,29.0052,28.5274,28.9512,30863.813514436,0
+DVYE.US,D,20130905,000000,28.8971,29.1541,28.8971,29.0925,26465.546056463,0
+DVYE.US,D,20130906,000000,29.2612,29.5817,29.2404,29.5457,11463.973381464,0
+DVYE.US,D,20130909,000000,29.9789,30.4113,29.6471,30.3506,87462.237989801,0
+DVYE.US,D,20130910,000000,30.471,30.544,30.3203,30.4113,50333.266513648,0
+DVYE.US,D,20130911,000000,30.4113,30.5743,30.3013,30.4947,14044.92313438,0
+DVYE.US,D,20130912,000000,30.5497,30.5497,30.2065,30.2112,34745.258177587,0
+DVYE.US,D,20130913,000000,30.4113,30.4141,30.1629,30.2965,212031.2979074,0
+DVYE.US,D,20130916,000000,30.8408,30.8891,30.6066,30.6066,23155.770688808,0
+DVYE.US,D,20130917,000000,30.5866,30.8294,30.5866,30.708,25443.502611193,0
+DVYE.US,D,20130918,000000,30.7365,32.0448,30.6483,32.0448,50316.390667287,0
+DVYE.US,D,20130919,000000,32.0088,32.0088,31.6837,31.7623,50891.224183976,0
+DVYE.US,D,20130920,000000,31.4172,31.5281,31.1176,31.2285,30207.764987131,0
+DVYE.US,D,20130923,000000,31.1053,31.3233,31.1053,31.2902,38733.231620895,0
+DVYE.US,D,20130924,000000,31.075,31.2958,30.9982,31.1612,13498.567608425,0
+DVYE.US,D,20130925,000000,31.1612,31.1612,30.9735,30.9735,19093.965417669,0
+DVYE.US,D,20130926,000000,30.9479,31.0238,30.799,30.9194,30954.521188628,0
+DVYE.US,D,20130927,000000,30.7545,30.7545,30.5497,30.5866,34512.160549718,0
+DVYE.US,D,20130930,000000,30.5373,30.5497,30.3487,30.5232,51335.269891364,0
+DVYE.US,D,20131001,000000,30.7469,31.018,30.7469,30.9887,27841.982275325,0
+DVYE.US,D,20131002,000000,30.8701,31.1717,30.8151,31.165,10766.789978653,0
+DVYE.US,D,20131003,000000,31.3063,31.3356,30.9317,31.1384,51055.763686001,0
+DVYE.US,D,20131004,000000,31.3281,31.5718,31.3281,31.5338,25461.433197952,0
+DVYE.US,D,20131007,000000,31.0361,31.3281,31.0361,31.275,16742.949071429,0
+DVYE.US,D,20131008,000000,31.275,31.3356,30.9365,30.9792,26865.292667151,0
+DVYE.US,D,20131009,000000,31.0977,31.2465,30.9735,31.2465,43557.614199496,0
+DVYE.US,D,20131010,000000,31.3869,31.9444,31.3869,31.9444,28499.085543027,0
+DVYE.US,D,20131011,000000,31.8353,31.8609,31.6381,31.8353,176596.23950979,0
+DVYE.US,D,20131014,000000,31.7613,31.9633,31.55,31.95,30492.544894482,0
+DVYE.US,D,20131015,000000,31.8989,32.007,31.6381,31.7177,52053.548102127,0
+DVYE.US,D,20131016,000000,32.0135,32.0961,31.8353,32.0135,41687.559474559,0
+DVYE.US,D,20131017,000000,32.1785,32.2297,32.0961,32.1965,64138.763577774,0
+DVYE.US,D,20131018,000000,32.1965,32.3321,32.1842,32.2667,32915.283587758,0
+DVYE.US,D,20131021,000000,32.2543,32.2543,31.988,32.0799,95624.873926791,0
+DVYE.US,D,20131022,000000,32.3444,32.5369,32.3226,32.481,55568.997847312,0
+DVYE.US,D,20131023,000000,32.1596,32.1596,31.8922,31.9747,31664.36147621,0
+DVYE.US,D,20131024,000000,32.0325,32.1302,31.9585,31.9633,26183.930370305,0
+DVYE.US,D,20131025,000000,32.1377,32.2297,32.043,32.2297,15451.946824772,0
+DVYE.US,D,20131028,000000,32.2297,32.3814,32.1302,32.3094,23844.516168438,0
+DVYE.US,D,20131029,000000,32.4392,32.4392,32.2667,32.2961,19889.239677456,0
+DVYE.US,D,20131030,000000,32.2155,32.3226,32.007,32.1596,52148.47473791,0
+DVYE.US,D,20131031,000000,31.95,32.2487,31.786,31.7974,49434.627694897,0
+DVYE.US,D,20131101,000000,31.7974,31.7974,31.4485,31.5395,42710.657660227,0
+DVYE.US,D,20131104,000000,31.3869,31.6182,31.3869,31.6182,23907.800592294,0
+DVYE.US,D,20131105,000000,31.3613,31.3613,31.1148,31.1148,29907.163973817,0
+DVYE.US,D,20131106,000000,31.4732,31.4732,31.1887,31.2323,11370.101486078,0
+DVYE.US,D,20131107,000000,31.4485,31.4485,30.7525,30.7525,34648.222061008,0
+DVYE.US,D,20131108,000000,30.69,30.7099,30.4567,30.6976,18789.145442764,0
+DVYE.US,D,20131111,000000,30.6009,30.6492,30.3601,30.4189,23206.398227894,0
+DVYE.US,D,20131112,000000,30.1316,30.3847,30.1316,30.2312,23944.71650621,0
+DVYE.US,D,20131113,000000,30.1429,30.3771,30.0643,30.3771,24937.227220347,0
+DVYE.US,D,20131114,000000,30.2767,30.855,30.2767,30.855,20946.089555847,0
+DVYE.US,D,20131115,000000,30.9934,31.2465,30.8882,31.0911,84571.194559992,0
+DVYE.US,D,20131118,000000,31.4409,31.4845,31.1717,31.2134,36095.325886509,0
+DVYE.US,D,20131119,000000,31.348,31.348,30.8929,30.9602,12637.899443988,0
+DVYE.US,D,20131120,000000,30.9109,30.9669,30.6322,30.7345,38075.073612795,0
+DVYE.US,D,20131121,000000,30.5677,30.7715,30.5373,30.7213,57392.643994754,0
+DVYE.US,D,20131122,000000,30.5876,30.8834,30.4947,30.8701,61340.537302954,0
+DVYE.US,D,20131125,000000,30.9365,30.9479,30.5933,30.5933,45754.638447687,0
+DVYE.US,D,20131126,000000,30.5127,30.6786,30.4757,30.6322,58908.305946098,0
+DVYE.US,D,20131127,000000,30.7592,30.7715,30.6009,30.7279,47008.724780428,0
+DVYE.US,D,20131129,000000,30.7279,30.9669,30.7279,30.7962,18140.480098243,0
+DVYE.US,D,20131202,000000,30.9223,30.9317,30.2947,30.3771,212344.55580549,0
+DVYE.US,D,20131203,000000,30.1989,30.4416,30.0216,30.1108,182755.92343175,0
+DVYE.US,D,20131204,000000,29.9164,30.253,29.8861,30.1174,23009.161773543,0
+DVYE.US,D,20131205,000000,30.1799,30.2425,29.9827,30.0946,84385.560250015,0
+DVYE.US,D,20131206,000000,30.2454,30.7213,30.2454,30.6539,383597.48046106,0
+DVYE.US,D,20131209,000000,30.7469,30.7469,30.6066,30.6426,44069.16329233,0
+DVYE.US,D,20131210,000000,30.6626,30.6786,30.4824,30.6749,29172.009916692,0
+DVYE.US,D,20131211,000000,30.6492,30.6492,30.1363,30.1429,30987.218140955,0
+DVYE.US,D,20131212,000000,30.1496,30.2312,30.0718,30.1429,46506.668351173,0
+DVYE.US,D,20131213,000000,30.2235,30.2312,29.9704,30.1799,48624.587069544,0
+DVYE.US,D,20131216,000000,30.287,30.3421,30.087,30.1108,47884.159310432,0
+DVYE.US,D,20131217,000000,30.0833,30.0833,29.8813,29.9514,47650.006942166,0
+DVYE.US,D,20131218,000000,29.9239,30.9469,29.9239,30.6644,86674.346912797,0
+DVYE.US,D,20131219,000000,30.3487,30.4264,30.0311,30.2861,74198.877490038,0
+DVYE.US,D,20131220,000000,30.251,30.4757,29.6831,29.7012,354378.00722647,0
+DVYE.US,D,20131223,000000,30.0482,30.307,29.741,29.778,60872.232566421,0
+DVYE.US,D,20131224,000000,30.0833,30.2757,29.8102,29.8813,30872.251437616,0
+DVYE.US,D,20131226,000000,29.8946,30.0795,29.6897,29.6897,18784.926481173,0
+DVYE.US,D,20131227,000000,29.6897,29.8993,29.6443,29.7827,86410.661813398,0
+DVYE.US,D,20131230,000000,29.8396,30.1088,29.814,29.9865,59453.606731655,0
+DVYE.US,D,20131231,000000,29.9609,30.2757,29.9324,30.251,44084.984398293,0
+DVYE.US,D,20140102,000000,29.7713,29.7969,29.375,29.375,56670.146822402,0
+DVYE.US,D,20140103,000000,29.5105,29.5513,29.3087,29.4291,48946.282890811,0
+DVYE.US,D,20140106,000000,29.4291,29.4291,29.1987,29.3665,46849.458980391,0
+DVYE.US,D,20140107,000000,29.4916,29.6338,29.1987,29.4394,745315.4261144,0
+DVYE.US,D,20140108,000000,29.3816,29.3816,29.0261,29.0527,87622.558530235,0
+DVYE.US,D,20140109,000000,29.1636,29.1636,28.7834,28.9559,108223.74797607,0
+DVYE.US,D,20140110,000000,29.1873,29.5713,29.0621,29.5105,112835.07299436,0
+DVYE.US,D,20140113,000000,29.5513,29.5836,29.0261,29.1683,394138.55599463,0
+DVYE.US,D,20140114,000000,29.2973,29.6281,29.2973,29.5836,191330.9628642,0
+DVYE.US,D,20140115,000000,29.6091,29.6091,29.2907,29.3428,153987.87908734,0
+DVYE.US,D,20140116,000000,29.285,29.4669,29.1588,29.3494,123241.14175703,0
+DVYE.US,D,20140117,000000,29.4338,29.5105,29.0887,29.0972,108571.81230728,0
+DVYE.US,D,20140121,000000,29.1806,29.1939,28.8696,29.1731,149723.56365986,0
+DVYE.US,D,20140122,000000,29.2555,29.3343,29.0943,29.285,51091.624859519,0
+DVYE.US,D,20140123,000000,29.1313,29.375,28.5966,28.7389,81975.478441509,0
+DVYE.US,D,20140124,000000,28.5966,28.5966,28.133,28.1396,98518.026837396,0
+DVYE.US,D,20140127,000000,27.9462,28.2146,27.6874,27.9273,140011.51407879,0
+DVYE.US,D,20140128,000000,28.0145,28.1178,27.9036,28.0562,32613.627834046,0
+DVYE.US,D,20140129,000000,27.6941,27.6997,27.3707,27.4997,64152.475202943,0
+DVYE.US,D,20140130,000000,27.6238,27.8362,27.4759,27.5054,435759.66682414,0
+DVYE.US,D,20140131,000000,27.3082,27.8457,27.2872,27.5442,102691.63459068,0
+DVYE.US,D,20140203,000000,27.5973,27.6238,27.0294,27.0294,56302.042423641,0
+DVYE.US,D,20140204,000000,27.5129,27.6476,27.4807,27.5802,74569.091369595,0
+DVYE.US,D,20140205,000000,27.3157,27.567,27.3082,27.4484,115840.0283871,0
+DVYE.US,D,20140206,000000,27.6542,28.0211,27.6542,27.9718,49515.842705512,0
+DVYE.US,D,20140207,000000,28.1263,28.2013,28.0297,28.0392,82343.58284027,0
+DVYE.US,D,20140210,000000,28.0885,28.296,27.803,27.9784,74491.040580173,0
+DVYE.US,D,20140211,000000,28.0334,28.3785,27.7974,28.3312,45741.981562915,0
+DVYE.US,D,20140212,000000,28.48,28.5682,28.2733,28.2809,49132.971941185,0
+DVYE.US,D,20140213,000000,28.0761,28.4734,27.9718,28.4734,52955.35114207,0
+DVYE.US,D,20140214,000000,28.5786,28.8327,28.5615,28.7331,197377.78956361,0
+DVYE.US,D,20140218,000000,28.7274,28.7274,28.3738,28.3738,100549.45684316,0
+DVYE.US,D,20140219,000000,28.296,28.5473,28.133,28.133,25945.559040449,0
+DVYE.US,D,20140220,000000,28.4184,28.5227,28.2335,28.48,36672.268883994,0
+DVYE.US,D,20140221,000000,28.3643,28.6108,28.3643,28.5018,51562.039076847,0
+DVYE.US,D,20140224,000000,28.534,28.7644,28.534,28.5852,115044.75412731,0
+DVYE.US,D,20140225,000000,28.498,28.498,28.1566,28.1709,39023.285230233,0
+DVYE.US,D,20140226,000000,28.2515,28.2515,27.9822,28.0334,33578.715297846,0
+DVYE.US,D,20140227,000000,28.0628,28.5473,28.0628,28.4847,38125.70115188,0
+DVYE.US,D,20140228,000000,28.7132,28.7331,28.2809,28.5738,151574.63305764,0
+DVYE.US,D,20140303,000000,28.2686,28.2686,27.9889,28.1178,38371.455664519,0
+DVYE.US,D,20140304,000000,28.5738,28.6583,28.3785,28.5966,31552.558994066,0
+DVYE.US,D,20140305,000000,28.4847,28.6411,28.4383,28.591,28177.389721761,0
+DVYE.US,D,20140306,000000,28.8583,29.0527,28.8516,28.9446,31578.927504005,0
+DVYE.US,D,20140307,000000,28.6867,28.8516,28.3738,28.5284,52591.465704901,0
+DVYE.US,D,20140310,000000,28.2809,28.3312,28.1766,28.2259,563227.15335434,0
+DVYE.US,D,20140311,000000,28.4677,28.4677,28.0334,28.0392,25332.754869445,0
+DVYE.US,D,20140312,000000,27.9093,28.2079,27.9093,28.2079,19737.357060202,0
+DVYE.US,D,20140313,000000,28.3843,28.4534,27.8608,27.9718,47917.911003155,0
+DVYE.US,D,20140314,000000,28.1131,28.2183,27.9718,28.1065,27479.151578552,0
+DVYE.US,D,20140317,000000,28.5227,28.5227,28.3691,28.4487,14532.213198069,0
+DVYE.US,D,20140318,000000,28.4677,28.7217,28.4534,28.7028,26530.939961114,0
+DVYE.US,D,20140319,000000,28.4534,28.6933,28.1833,28.2382,35259.971491613,0
+DVYE.US,D,20140320,000000,28.1766,28.4677,28.0145,28.4383,24495.290993755,0
+DVYE.US,D,20140321,000000,28.5284,28.7331,28.3492,28.4136,31917.499171633,0
+DVYE.US,D,20140324,000000,28.6933,28.6981,28.4439,28.6583,35646.006477133,0
+DVYE.US,D,20140325,000000,28.955,29.0242,28.8251,28.9995,47424.292497081,0
+DVYE.US,D,20140326,000000,29.0204,29.1446,28.9189,28.9844,238650.83606192,0
+DVYE.US,D,20140327,000000,29.1731,29.4679,29.0887,29.4612,45123.903689925,0
+DVYE.US,D,20140328,000000,29.5968,29.7599,29.5428,29.5428,56829.412622438,0
+DVYE.US,D,20140331,000000,29.8158,29.8784,29.6186,29.7229,37826.154878963,0
+DVYE.US,D,20140401,000000,29.977,29.977,29.7742,29.9154,31108.513286677,0
+DVYE.US,D,20140402,000000,29.8556,30.0662,29.6964,30.015,41188.667266496,0
+DVYE.US,D,20140403,000000,30.0605,30.0605,29.8007,29.9031,43788.602346569,0
+DVYE.US,D,20140404,000000,30.1335,30.4947,29.9211,29.9211,42617.840505239,0
+DVYE.US,D,20140407,000000,30.216,30.2757,30.0225,30.1733,24574.396523575,0
+DVYE.US,D,20140408,000000,30.47,30.6398,30.3127,30.4634,47331.475342093,0
+DVYE.US,D,20140409,000000,30.4824,30.8331,30.3278,30.6777,28090.901009157,0
+DVYE.US,D,20140410,000000,30.7194,30.745,30.3591,30.4264,29638.20517243,0
+DVYE.US,D,20140411,000000,30.2852,30.5658,30.2852,30.4947,29335.49467832,0
+DVYE.US,D,20140414,000000,30.6351,30.6351,30.3411,30.398,52686.392340684,0
+DVYE.US,D,20140415,000000,30.3847,30.398,29.8291,30.1961,57911.576270371,0
+DVYE.US,D,20140416,000000,30.3345,30.47,30.216,30.4132,30480.942750109,0
+DVYE.US,D,20140417,000000,30.4767,30.6587,30.3771,30.6511,28449.51274434,0
+DVYE.US,D,20140421,000000,30.5383,30.5383,30.398,30.4767,32882.586635433,0
+DVYE.US,D,20140422,000000,30.5032,30.5829,30.4634,30.546,38837.650920257,0
+DVYE.US,D,20140423,000000,30.49,30.49,30.2587,30.4264,48577.123751652,0
+DVYE.US,D,20140424,000000,30.6208,30.6274,30.307,30.5147,93961.548319784,0
+DVYE.US,D,20140425,000000,30.179,30.2757,29.9363,30.0898,41952.299314356,0
+DVYE.US,D,20140428,000000,30.1335,30.2965,29.9827,30.1961,84843.317582571,0
+DVYE.US,D,20140429,000000,30.4056,30.4947,30.1136,30.1136,51293.08027546,0
+DVYE.US,D,20140430,000000,29.9979,30.3847,29.9979,30.3847,128940.95886564,0
+DVYE.US,D,20140501,000000,30.4198,30.4567,30.2805,30.4132,33195.844533519,0
+DVYE.US,D,20140502,000000,30.398,30.6038,30.398,30.5506,52257.112998863,0
+DVYE.US,D,20140505,000000,30.4824,30.5032,30.3658,30.49,101601.03301957,0
+DVYE.US,D,20140506,000000,30.526,30.6729,30.47,30.5829,52844.603400323,0
+DVYE.US,D,20140507,000000,30.4264,30.783,30.4264,30.7715,57000.280566849,0
+DVYE.US,D,20140508,000000,30.6208,30.783,30.5658,30.5658,65507.816613853,0
+DVYE.US,D,20140509,000000,30.4056,30.4947,30.3345,30.3411,41856.317938174,0
+DVYE.US,D,20140512,000000,30.3733,30.6511,30.3487,30.5658,54127.167723799,0
+DVYE.US,D,20140513,000000,30.7147,30.8076,30.6151,30.6151,42981.725942408,0
+DVYE.US,D,20140514,000000,30.7715,30.9242,30.6777,30.8275,145566.83175293,0
+DVYE.US,D,20140515,000000,30.7384,30.7658,30.307,30.4767,57997.010242576,0
+DVYE.US,D,20140516,000000,30.7194,30.783,30.5772,30.6587,43296.038580892,0
+DVYE.US,D,20140519,000000,30.745,30.8218,30.6644,30.7772,64158.803645329,0
+DVYE.US,D,20140520,000000,30.708,30.708,30.3847,30.4567,71723.401776882,0
+DVYE.US,D,20140521,000000,30.5658,30.6824,30.4502,30.6824,45352.782356203,0
+DVYE.US,D,20140522,000000,30.6094,30.8559,30.6094,30.8531,148454.71096155,0
+DVYE.US,D,20140523,000000,30.7715,30.9441,30.7715,30.8531,79599.148325727,0
+DVYE.US,D,20140527,000000,30.7327,30.7327,30.434,30.5772,74396.11394439,0
+DVYE.US,D,20140528,000000,30.4473,30.6777,30.3487,30.6464,49819.607940019,0
+DVYE.US,D,20140529,000000,30.6881,30.8939,30.6881,30.8531,55407.62256648,0
+DVYE.US,D,20140530,000000,30.8701,30.8701,30.4824,30.5914,140140.19240731,0
+DVYE.US,D,20140602,000000,30.5829,30.6824,30.5383,30.6038,38187.930835338,0
+DVYE.US,D,20140603,000000,30.6511,30.7024,30.5772,30.6777,66051.007918615,0
+DVYE.US,D,20140604,000000,30.5914,30.6094,30.4567,30.5506,136849.40236681,0
+DVYE.US,D,20140605,000000,30.7024,30.8778,30.5696,30.8626,99372.366559448,0
+DVYE.US,D,20140606,000000,31.1053,31.1299,31.0266,31.1176,73448.957067348,0
+DVYE.US,D,20140609,000000,31.1432,31.1631,31.0133,31.0626,63553.382657109,0
+DVYE.US,D,20140610,000000,31.1631,31.2627,31.0266,31.2608,64954.077905115,0
+DVYE.US,D,20140611,000000,31.1299,31.1992,30.9687,31.1119,73273.870161347,0
+DVYE.US,D,20140612,000000,30.9897,31.1745,30.8778,30.9745,69941.945245344,0
+DVYE.US,D,20140613,000000,30.9555,31.1053,30.8939,30.9441,94227.342899977,0
+DVYE.US,D,20140616,000000,31.0503,31.1243,30.8778,30.9745,69736.270867813,0
+DVYE.US,D,20140617,000000,30.9897,30.9897,30.8778,30.8834,52887.847756625,0
+DVYE.US,D,20140618,000000,30.8701,31.4447,30.8626,31.4447,45871.71463182,0
+DVYE.US,D,20140619,000000,31.4059,31.4305,31.1299,31.22,58513.833037398,0
+DVYE.US,D,20140620,000000,31.1869,31.1869,31.0332,31.1384,56643.778312461,0
+DVYE.US,D,20140623,000000,31.1119,31.1119,30.8996,31.0332,68678.366249024,0
+DVYE.US,D,20140624,000000,31.0873,31.1574,30.7308,30.7763,573521.41963486,0
+DVYE.US,D,20140625,000000,30.7564,30.9024,30.7507,30.7706,63238.015278228,0
+DVYE.US,D,20140626,000000,30.8957,30.8957,30.7004,30.8151,88299.701865491,0
+DVYE.US,D,20140627,000000,30.9346,30.9346,30.7507,30.7953,59989.414853634,0
+DVYE.US,D,20140630,000000,30.7895,30.8796,30.7507,30.8569,55580.599991686,0
+DVYE.US,D,20140701,000000,31.0664,31.0664,30.8569,30.9271,291952.1420544,0
+DVYE.US,D,20140702,000000,31.0664,31.0664,30.726,30.8028,75547.890458563,0
+DVYE.US,D,20140703,000000,30.7185,31.0247,30.7185,31.0247,10367.043367965,0
+DVYE.US,D,20140707,000000,30.9346,31.1034,30.9346,31.0616,61870.016982547,0
+DVYE.US,D,20140708,000000,31.1499,31.1499,30.9147,30.9147,52553.495050587,0
+DVYE.US,D,20140709,000000,31.0048,31.2712,30.9469,31.093,154082.80572311,0
+DVYE.US,D,20140710,000000,30.7895,31.1109,30.7895,31.0303,73715.80638794,0
+DVYE.US,D,20140711,000000,31.1432,31.1745,31.0048,31.1034,55743.030012915,0
+DVYE.US,D,20140714,000000,31.3451,31.3736,31.2636,31.3528,48981.089323931,0
+DVYE.US,D,20140715,000000,31.2465,31.3261,31.1432,31.2636,48061.355697228,0
+DVYE.US,D,20140716,000000,31.3964,31.5187,31.3451,31.458,414791.42771994,0
+DVYE.US,D,20140717,000000,31.0796,31.2067,30.7564,30.7706,222681.01170192,0
+DVYE.US,D,20140718,000000,30.9346,31.4039,30.9346,31.1821,155125.94397634,0
+DVYE.US,D,20140721,000000,31.2323,31.5423,31.2323,31.458,56864.219055559,0
+DVYE.US,D,20140722,000000,31.604,31.7888,31.5623,31.7765,154045.8898092,0
+DVYE.US,D,20140723,000000,31.9358,31.9358,31.767,31.7965,43571.325824665,0
+DVYE.US,D,20140724,000000,31.9282,32.0505,31.9216,31.9927,34051.238995969,0
+DVYE.US,D,20140725,000000,31.9216,31.9282,31.7576,31.8476,38993.752499101,0
+DVYE.US,D,20140728,000000,31.7472,32.025,31.7472,32.0126,40658.132846506,0
+DVYE.US,D,20140729,000000,31.8476,31.9282,31.604,31.604,87613.065866657,0
+DVYE.US,D,20140730,000000,31.5423,31.6258,31.3081,31.4419,42581.979331721,0
+DVYE.US,D,20140731,000000,30.782,31.221,30.782,30.9972,129392.38775581,0
+DVYE.US,D,20140801,000000,30.8531,31.3451,30.8531,31.2409,56890.587565498,0
+DVYE.US,D,20140804,000000,31.3376,31.6002,31.3261,31.5423,42285.597279995,0
+DVYE.US,D,20140805,000000,31.1432,31.2409,30.8957,31.0048,54049.116934377,0
+DVYE.US,D,20140806,000000,30.744,30.9024,30.7185,30.7185,127164.77603609,0
+DVYE.US,D,20140807,000000,30.7127,30.7185,30.4416,30.4777,92854.070902309,0
+DVYE.US,D,20140808,000000,30.5858,30.8446,30.5858,30.8446,37113.150370188,0
+DVYE.US,D,20140811,000000,30.9716,31.0731,30.8275,31.0731,39263.766040885,0
+DVYE.US,D,20140812,000000,30.9925,31.0095,30.8028,30.9972,51013.574070098,0
+DVYE.US,D,20140813,000000,31.3376,31.3376,31.0303,31.056,95505.688261863,0
+DVYE.US,D,20140814,000000,31.0996,31.1299,30.9972,31.0664,31605.296013946,0
+DVYE.US,D,20140815,000000,31.2323,31.2409,30.8844,31.1034,61415.423871183,0
+DVYE.US,D,20140818,000000,30.9925,31.3081,30.9925,31.3035,1361125.6072504,0
+DVYE.US,D,20140819,000000,31.3328,31.4494,31.3328,31.4039,62179.055919042,0
+DVYE.US,D,20140820,000000,31.3158,31.4874,31.2001,31.4039,67775.508468683,0
+DVYE.US,D,20140821,000000,31.4039,31.474,31.4039,31.4286,89620.236843281,0
+DVYE.US,D,20140822,000000,31.5746,31.6182,31.3451,31.3774,98040.229437285,0
+DVYE.US,D,20140825,000000,31.5187,31.5898,31.3841,31.5623,45557.401993337,0
+DVYE.US,D,20140826,000000,31.5423,31.6902,31.5423,31.6902,37883.110860433,0
+DVYE.US,D,20140827,000000,31.7206,31.8723,31.7017,31.8173,55126.006880322,0
+DVYE.US,D,20140828,000000,31.5954,31.6182,31.4978,31.5423,55816.861840747,0
+DVYE.US,D,20140829,000000,31.6182,31.695,31.5821,31.695,35895.979951363,0
+DVYE.US,D,20140902,000000,31.5623,31.5954,31.4627,31.5898,33954.20287939,0
+DVYE.US,D,20140903,000000,31.9007,31.9415,31.7965,31.8799,63987.935700918,0
+DVYE.US,D,20140904,000000,31.9548,32.0183,31.7073,31.7073,93280.186022937,0
+DVYE.US,D,20140905,000000,31.8401,31.9216,31.7017,31.9216,57128.958895355,0
+DVYE.US,D,20140908,000000,31.7017,31.7888,31.4665,31.5367,79806.932184054,0
+DVYE.US,D,20140909,000000,31.2636,31.3774,30.9716,31.1299,91056.793264805,0
+DVYE.US,D,20140910,000000,30.8957,31.093,30.8957,31.093,55268.396833997,0
+DVYE.US,D,20140911,000000,30.8891,30.9972,30.8389,30.9024,63534.397329952,0
+DVYE.US,D,20140912,000000,30.7658,30.7658,30.3838,30.4777,122379.41885219,0
+DVYE.US,D,20140915,000000,30.2947,30.4777,30.2245,30.3838,109084.4161405,0
+DVYE.US,D,20140916,000000,30.4264,30.8957,30.3838,30.8028,246118.39807689,0
+DVYE.US,D,20140917,000000,30.6426,30.7127,30.2463,30.2634,75307.409647912,0
+DVYE.US,D,20140918,000000,30.2321,30.4084,30.2074,30.2377,52116.832525983,0
+DVYE.US,D,20140919,000000,30.2245,30.3506,30.0538,30.1477,114672.43076696,0
+DVYE.US,D,20140922,000000,29.8386,29.8651,29.5646,29.6528,93166.274059996,0
+DVYE.US,D,20140923,000000,29.4641,29.8823,29.4641,29.6168,52411.105096911,0
+DVYE.US,D,20140924,000000,29.6178,29.8633,29.557,29.8368,121595.74673679,0
+DVYE.US,D,20140925,000000,29.4689,29.4897,29.1778,29.2176,90423.949026248,0
+DVYE.US,D,20140926,000000,29.1711,29.448,29.1711,29.3731,58740.602222881,0
+DVYE.US,D,20140929,000000,28.8744,29.0365,28.7208,28.8688,129774.20377973,0
+DVYE.US,D,20140930,000000,28.8886,29.1333,28.845,29.0754,42181.177980634,0
+DVYE.US,D,20141001,000000,28.9797,29.0195,28.5605,28.5786,73171.560342781,0
+DVYE.US,D,20141002,000000,28.7331,28.9151,28.4819,28.7995,138966.26634478,0
+DVYE.US,D,20141003,000000,28.6999,28.9218,28.5966,28.9218,45668.149735084,0
+DVYE.US,D,20141006,000000,29.1551,29.2632,29.0119,29.1143,55953.978092434,0
+DVYE.US,D,20141007,000000,29.0507,29.1143,28.9588,28.9834,28487.483398654,0
+DVYE.US,D,20141008,000000,29.0953,29.4897,28.7454,29.4546,71358.461599315,0
+DVYE.US,D,20141009,000000,29.3248,29.3248,28.7995,28.9086,56591.041292582,0
+DVYE.US,D,20141010,000000,28.7114,28.7274,28.4383,28.4866,98484.275144672,0
+DVYE.US,D,20141013,000000,28.7208,28.9901,28.5549,28.6772,156541.40558991,0
+DVYE.US,D,20141014,000000,28.8175,28.9464,28.5852,28.7066,35272.628376385,0
+DVYE.US,D,20141015,000000,28.3843,28.4174,27.7471,28.2059,1665643.9264018,0
+DVYE.US,D,20141016,000000,27.7196,28.1946,27.7196,27.876,236009.76610634,0
+DVYE.US,D,20141017,000000,28.005,28.2828,27.9386,28.061,52188.554873019,0
+DVYE.US,D,20141020,000000,28.1529,28.2126,28.0117,28.1804,65577.429480094,0
+DVYE.US,D,20141021,000000,28.1871,28.3453,28.095,28.1728,60387.051983528,0
+DVYE.US,D,20141022,000000,28.1671,28.2326,27.8969,27.9594,70814.215554156,0
+DVYE.US,D,20141023,000000,27.932,28.0543,27.876,27.932,59370.282240246,0
+DVYE.US,D,20141024,000000,27.8827,28.2639,27.8827,28.0752,90587.433787876,0
+DVYE.US,D,20141027,000000,27.7139,27.9386,27.7139,27.8647,44130.33823539,0
+DVYE.US,D,20141028,000000,28.1596,28.5966,28.1596,28.5065,47978.031205818,0
+DVYE.US,D,20141029,000000,28.6621,28.7995,28.2828,28.3539,67273.452039428,0
+DVYE.US,D,20141030,000000,28.6554,28.8688,28.4316,28.7208,36775.633442957,0
+DVYE.US,D,20141031,000000,28.882,28.882,28.6317,28.7114,46523.544197534,0
+DVYE.US,D,20141103,000000,28.6848,28.6848,28.4819,28.5454,62259.216189259,0
+DVYE.US,D,20141104,000000,28.5549,28.6772,28.4383,28.5966,60781.524892228,0
+DVYE.US,D,20141105,000000,28.4383,28.4439,28.1596,28.3292,46968.644645319,0
+DVYE.US,D,20141106,000000,28.3292,28.3292,27.8571,27.932,44002.714647281,0
+DVYE.US,D,20141107,000000,27.9737,28.2382,27.9737,28.2382,28696.321997377,0
+DVYE.US,D,20141110,000000,28.4496,28.4496,28.2059,28.2059,40979.828667773,0
+DVYE.US,D,20141111,000000,28.1946,28.3292,28.1415,28.2382,41687.559474559,0
+DVYE.US,D,20141112,000000,28.1596,28.315,28.0117,28.0117,23046.077687459,0
+DVYE.US,D,20141113,000000,28.2059,28.3037,27.9671,28.061,54907.675618019,0
+DVYE.US,D,20141114,000000,27.9538,28.1473,27.9093,28.1473,18309.238561858,0
+DVYE.US,D,20141117,000000,28.1349,28.1349,27.914,27.9206,140082.18168544,0
+DVYE.US,D,20141118,000000,27.9737,28.2449,27.9273,28.1529,53022.854527516,0
+DVYE.US,D,20141119,000000,28.2752,28.315,28.0752,28.2828,41101.123813496,0
+DVYE.US,D,20141120,000000,28.2695,28.3776,28.1529,28.2639,46436.000744534,0
+DVYE.US,D,20141121,000000,28.7454,28.9521,28.6317,28.9266,217872.45022929,0
+DVYE.US,D,20141124,000000,28.8375,28.8375,28.5852,28.6686,110370.14468518,0
+DVYE.US,D,20141125,000000,28.8564,28.9,28.5918,28.5918,120616.94764781,0
+DVYE.US,D,20141126,000000,28.8488,28.9797,28.7787,28.9266,44711.500194465,0
+DVYE.US,D,20141128,000000,28.7512,28.8375,28.5918,28.6431,27934.799430314,0
+DVYE.US,D,20141201,000000,28.4932,28.6497,28.2326,28.3292,63576.586945856,0
+DVYE.US,D,20141202,000000,28.4136,28.4932,28.2382,28.2828,99291.151548832,0
+DVYE.US,D,20141203,000000,28.4383,28.6042,28.4383,28.4999,30446.136316988,0
+DVYE.US,D,20141204,000000,28.5322,28.5322,28.3292,28.4231,138194.19637374,0
+DVYE.US,D,20141205,000000,28.2695,28.3084,28.0885,28.2174,115013.11191539,0
+DVYE.US,D,20141208,000000,28.1017,28.1017,27.7196,27.7319,368821.62223114,0
+DVYE.US,D,20141209,000000,27.6836,27.7139,27.4968,27.6636,402639.76359925,0
+DVYE.US,D,20141210,000000,27.5745,27.6636,27.2645,27.3365,180566.28236634,0
+DVYE.US,D,20141211,000000,27.2645,27.4759,27.2067,27.2143,247832.35122298,0
+DVYE.US,D,20141212,000000,27.2191,27.3044,26.9545,26.9545,77388.412452368,0
+DVYE.US,D,20141215,000000,26.9023,26.9346,26.3164,26.4378,131985.99439349,0
+DVYE.US,D,20141216,000000,26.2387,26.6776,26.1097,26.2463,208447.29003637,0
+DVYE.US,D,20141217,000000,26.3164,27.0645,26.2206,26.7099,361443.71314997,0
+DVYE.US,D,20141218,000000,26.6587,26.9213,26.653,26.8692,252186.31958425,0
+DVYE.US,D,20141219,000000,26.8474,26.9829,26.5999,26.9052,205799.89163841,0
+DVYE.US,D,20141222,000000,26.9507,27.1821,26.9507,27.072,200875.30872204,0
+DVYE.US,D,20141223,000000,27.0407,27.0493,26.871,26.8872,182605.09555489,0
+DVYE.US,D,20141224,000000,26.892,27.092,26.892,27.0029,215614.25103804,0
+DVYE.US,D,20141226,000000,27.1072,27.3622,27.0342,27.1821,55550.012520155,0
+DVYE.US,D,20141229,000000,27.2294,27.2465,27.0076,27.0493,106200.75589348,0
+DVYE.US,D,20141230,000000,27.1128,27.2465,27.072,27.0787,176112.1136673,0
+DVYE.US,D,20141231,000000,27.1546,27.2162,26.9829,26.9896,139936.62751056,0
+DVYE.US,D,20150102,000000,26.8967,26.9696,26.634,26.7791,71529.329543725,0
+DVYE.US,D,20150105,000000,26.6217,26.634,26.3363,26.4264,87721.704127609,0
+DVYE.US,D,20150106,000000,26.5061,26.6919,26.324,26.4321,72198.0349558,0
+DVYE.US,D,20150107,000000,26.7952,26.8474,26.6142,26.8284,65329.56548666,0
+DVYE.US,D,20150108,000000,27.0152,27.1944,27.0152,27.1176,87312.464853342,0
+DVYE.US,D,20150109,000000,27.1223,27.1223,26.9052,27.0076,81403.809146013,0
+DVYE.US,D,20150112,000000,26.91,26.9365,26.6786,26.7952,240444.94947823,0
+DVYE.US,D,20150113,000000,27.1346,27.2342,26.7354,26.9829,47857.790800492,0
+DVYE.US,D,20150114,000000,26.835,27.0664,26.7791,27.0607,115811.55039637,0
+DVYE.US,D,20150115,000000,27.2162,27.2162,26.7431,26.7431,78100.362220744,0
+DVYE.US,D,20150116,000000,26.8142,27.0787,26.8142,27.0787,49196.256365041,0
+DVYE.US,D,20150120,000000,26.9639,26.9972,26.7952,26.9365,71760.317690798,0
+DVYE.US,D,20150121,000000,27.0407,27.3897,27.0407,27.3546,130950.23932306,0
+DVYE.US,D,20150122,000000,27.4731,27.9007,27.4731,27.8931,97424.261045088,0
+DVYE.US,D,20150123,000000,27.7879,27.7879,27.511,27.511,41971.284641512,0
+DVYE.US,D,20150126,000000,27.4086,27.6191,27.4086,27.5157,121467.06840827,0
+DVYE.US,D,20150127,000000,27.4011,27.6874,27.4011,27.5518,156517.14656077,0
+DVYE.US,D,20150128,000000,27.5309,27.7291,27.3385,27.4731,148624.52416556,0
+DVYE.US,D,20150129,000000,27.4921,27.6608,27.4086,27.6267,58210.067802891,0
+DVYE.US,D,20150130,000000,27.2512,27.2721,26.9507,27.0522,97166.904388075,0
+DVYE.US,D,20150202,000000,27.2294,27.5044,27.0493,27.3546,136592.04570979,0
+DVYE.US,D,20150203,000000,27.511,27.8021,27.511,27.7632,48603.492261592,0
+DVYE.US,D,20150204,000000,27.4428,27.7585,27.4428,27.5044,21687.572055356,0
+DVYE.US,D,20150205,000000,27.6135,27.7434,27.3432,27.7168,31661.197255017,0
+DVYE.US,D,20150206,000000,27.3821,27.4987,27.2342,27.2465,55995.112967941,0
+DVYE.US,D,20150209,000000,27.3318,27.4304,27.2512,27.3053,85603.785409237,0
+DVYE.US,D,20150210,000000,27.2342,27.2342,27.1176,27.1821,47909.473079974,0
+DVYE.US,D,20150211,000000,27.1223,27.1223,26.9289,27.0607,28175.280240965,0
+DVYE.US,D,20150212,000000,27.4532,27.7699,27.3432,27.6723,26828.376753236,0
+DVYE.US,D,20150213,000000,27.8144,28.0657,27.8144,28.04,25671.326537074,0
+DVYE.US,D,20150217,000000,27.9766,28.04,27.8144,27.9064,78488.50668706,0
+DVYE.US,D,20150218,000000,27.8741,28.1245,27.8741,28.0457,25964.544367605,0
+DVYE.US,D,20150219,000000,27.9491,28.1103,27.9064,28.0344,25139.737376686,0
+DVYE.US,D,20150220,000000,27.9244,28.1245,27.8514,28.1103,73833.937312471,0
+DVYE.US,D,20150223,000000,27.9244,27.9699,27.8144,27.9311,44863.382811719,0
+DVYE.US,D,20150224,000000,27.9642,28.1311,27.8277,28.0913,28295.520646291,0
+DVYE.US,D,20150225,000000,28.058,28.0799,27.9311,28.0344,29391.395919393,0
+DVYE.US,D,20150226,000000,28.0457,28.0865,27.9424,27.9424,33150.490696422,0
+DVYE.US,D,20150227,000000,27.9576,28.0344,27.9064,27.9168,18489.599169847,0
+DVYE.US,D,20150302,000000,27.9642,27.9642,27.7585,27.8144,17973.831115422,0
+DVYE.US,D,20150303,000000,27.8144,27.8144,27.6675,27.7357,44159.870966522,0
+DVYE.US,D,20150304,000000,27.4854,27.4854,27.2721,27.4153,33780.170713787,0
+DVYE.US,D,20150305,000000,27.4532,27.4532,27.1612,27.2902,40910.215801531,0
+DVYE.US,D,20150306,000000,27.1128,27.2294,26.8967,26.9175,73910.933361496,0
+DVYE.US,D,20150309,000000,26.945,26.9763,26.7952,26.8009,58573.953240061,0
+DVYE.US,D,20150310,000000,26.5061,26.5582,26.233,26.2794,32383.694427371,0
+DVYE.US,D,20150311,000000,26.4321,26.4321,26.2472,26.324,82124.196837571,0
+DVYE.US,D,20150312,000000,26.6492,26.6729,26.5061,26.5117,35175.592259805,0
+DVYE.US,D,20150313,000000,26.287,26.3307,26.143,26.2273,85067.977287259,0
+DVYE.US,D,20150316,000000,26.4065,26.5695,26.3733,26.4643,42301.41838596,0
+DVYE.US,D,20150317,000000,26.341,26.6492,26.341,26.5942,35329.584357855,0
+DVYE.US,D,20150318,000000,26.5942,27.2664,26.4984,27.2664,26341.086689546,0
+DVYE.US,D,20150319,000000,26.9233,26.9233,26.6217,26.6786,23243.314141809,0
+DVYE.US,D,20150320,000000,27.0189,27.1422,26.8568,27.0029,119314.34325678,0
+DVYE.US,D,20150323,000000,27.1422,27.2664,27.1072,27.2162,46639.56564127,0
+DVYE.US,D,20150324,000000,27.2778,27.3773,27.1944,27.3432,88321.85141384,0
+DVYE.US,D,20150325,000000,27.2902,27.3631,26.908,26.908,47752.316760732,0
+DVYE.US,D,20150326,000000,26.8114,26.9213,26.6501,26.6948,76408.558623001,0
+DVYE.US,D,20150327,000000,26.6283,26.7449,26.5847,26.6435,31731.864861657,0
+DVYE.US,D,20150330,000000,26.9014,27.0712,26.8616,27.0256,17251.33394307,0
+DVYE.US,D,20150331,000000,26.854,26.9545,26.7071,26.7317,1004455.64914,0
+DVYE.US,D,20150401,000000,27.0645,27.1603,26.9261,27.0009,22180.135821033,0
+DVYE.US,D,20150402,000000,27.2987,27.5054,27.2664,27.4541,38507.51717581,0
+DVYE.US,D,20150406,000000,27.9993,28.077,27.7082,27.9329,63464.78446371,0
+DVYE.US,D,20150407,000000,27.6959,27.8115,27.5783,27.5897,53087.19369177,0
+DVYE.US,D,20150408,000000,28.1889,28.1889,27.8647,27.8827,95196.649325367,0
+DVYE.US,D,20150409,000000,28.0392,28.1889,28.0277,28.0903,33310.811236857,0
+DVYE.US,D,20150410,000000,27.9538,28.0837,27.9216,28.0135,16942.295006574,0
+DVYE.US,D,20150413,000000,28.097,28.2354,27.9747,28.0392,15714.577183774,0
+DVYE.US,D,20150414,000000,28.1425,28.2865,28.0837,28.2534,27111.047179791,0
+DVYE.US,D,20150415,000000,28.2534,28.5245,28.2269,28.4677,40459.841651758,0
+DVYE.US,D,20150416,000000,28.5587,28.8896,28.4857,28.7114,147700.57157727,0
+DVYE.US,D,20150417,000000,28.4108,28.4677,28.2192,28.4155,109367.08656707,0
+DVYE.US,D,20150420,000000,28.4023,28.4023,28.2999,28.2999,19917.717668191,0
+DVYE.US,D,20150421,000000,28.4677,28.4734,28.2477,28.3406,25364.397081373,0
+DVYE.US,D,20150422,000000,28.6544,28.845,28.4857,28.6961,38725.848438112,0
+DVYE.US,D,20150423,000000,28.5587,29.266,28.5587,29.2214,58843.966781845,0
+DVYE.US,D,20150424,000000,29.4281,29.5893,29.2897,29.4727,74527.956494089,0
+DVYE.US,D,20150427,000000,29.8235,29.959,29.6679,29.7201,83798.069848554,0
+DVYE.US,D,20150428,000000,29.869,29.9932,29.8377,29.8651,51221.357928424,0
+DVYE.US,D,20150429,000000,29.6366,29.7533,29.5826,29.5826,48525.44147217,0
+DVYE.US,D,20150430,000000,29.831,29.8377,29.5372,29.5703,26806.227204887,0
+DVYE.US,D,20150501,000000,29.6992,29.6992,29.5637,29.6471,24647.173611008,0
+DVYE.US,D,20150504,000000,29.8823,29.959,29.7855,29.9534,29882.904944672,0
+DVYE.US,D,20150505,000000,29.869,30.1401,29.869,30.0889,25416.079360855,0
+DVYE.US,D,20150506,000000,30.1856,30.3363,29.8121,29.9211,25081.726654818,0
+DVYE.US,D,20150507,000000,29.5192,29.7125,29.3361,29.7125,1129995.0702234,0
+DVYE.US,D,20150508,000000,30.2937,30.2937,29.9856,30.0975,115530.98945061,0
+DVYE.US,D,20150511,000000,29.869,29.8766,29.6727,29.7324,60997.746673736,0
+DVYE.US,D,20150512,000000,29.6803,29.7657,29.5372,29.6879,28802.850777534,0
+DVYE.US,D,20150513,000000,29.9998,30.0387,29.5788,29.6538,13865.617266789,0
+DVYE.US,D,20150514,000000,29.758,30.0197,29.758,29.9932,22029.307944177,0
+DVYE.US,D,20150515,000000,29.9932,30.1553,29.9932,30.1477,150645.40676735,0
+DVYE.US,D,20150518,000000,30.0889,30.0889,29.7657,29.831,39396.663330982,0
+DVYE.US,D,20150519,000000,29.7201,29.7732,29.6091,29.6168,31449.194435101,0
+DVYE.US,D,20150520,000000,29.6301,29.758,29.4091,29.5059,34967.808401479,0
+DVYE.US,D,20150521,000000,29.2773,29.5248,29.2451,29.5248,28807.069739125,0
+DVYE.US,D,20150522,000000,29.4537,29.4537,29.2527,29.2594,22029.307944177,0
+DVYE.US,D,20150526,000000,29.1816,29.1816,28.6478,28.7995,66638.498320075,0
+DVYE.US,D,20150527,000000,28.7502,28.9427,28.6999,28.8564,91345.792133747,0
+DVYE.US,D,20150528,000000,28.6421,28.8109,28.4155,28.7502,94493.137480171,0
+DVYE.US,D,20150529,000000,28.3861,28.3861,28.0277,28.1027,74246.340807931,0
+DVYE.US,D,20150601,000000,28.115,28.2192,27.9273,28.1083,143868.69971281,0
+DVYE.US,D,20150602,000000,28.097,28.4914,28.097,28.3188,119097.06673488,0
+DVYE.US,D,20150603,000000,28.2999,28.4108,28.1491,28.2534,94425.634094726,0
+DVYE.US,D,20150604,000000,27.786,28.0325,27.6628,27.6959,54683.015913332,0
+DVYE.US,D,20150605,000000,27.4371,27.6143,27.3508,27.4314,166670.07762802,0
+DVYE.US,D,20150608,000000,27.3944,27.5897,27.3944,27.5167,41743.460715632,0
+DVYE.US,D,20150609,000000,27.3944,27.3944,27.2001,27.2721,64296.974637413,0
+DVYE.US,D,20150610,000000,27.6143,27.7784,27.5575,27.7129,42729.642987384,0
+DVYE.US,D,20150611,000000,27.5129,27.622,27.3555,27.5329,30873.306178014,0
+DVYE.US,D,20150612,000000,27.4541,27.6143,27.4437,27.5897,34656.659984188,0
+DVYE.US,D,20150615,000000,27.3242,27.5461,27.2987,27.4684,43749.576951858,0
+DVYE.US,D,20150616,000000,27.3944,27.5129,27.3242,27.5129,45134.451093901,0
+DVYE.US,D,20150617,000000,27.3944,27.5897,27.2001,27.4617,39281.696627644,0
+DVYE.US,D,20150618,000000,27.7614,27.9993,27.7129,27.9851,21719.214267284,0
+DVYE.US,D,20150619,000000,27.6551,27.7462,27.5783,27.6476,18022.349173712,0
+DVYE.US,D,20150622,000000,27.7253,27.9604,27.7253,27.9093,24647.173611008,0
+DVYE.US,D,20150623,000000,28.0448,28.0448,27.8827,27.9471,22324.635255504,0
+DVYE.US,D,20150624,000000,27.9681,27.9804,27.6978,27.822,29795.361491672,0
+DVYE.US,D,20150625,000000,27.7755,27.8154,27.4977,27.5774,13610.37009057,0
+DVYE.US,D,20150626,000000,27.6456,27.6561,27.5034,27.622,87417.938893101,0
+DVYE.US,D,20150629,000000,27.2276,27.3735,27.0617,27.0948,33122.012705687,0
+DVYE.US,D,20150630,000000,27.4266,27.5034,27.2512,27.3811,42624.168947624,0
+DVYE.US,D,20150701,000000,27.4048,27.5034,27.0692,27.1858,39323.886243548,0
+DVYE.US,D,20150702,000000,27.1242,27.3735,27.0882,27.2276,19814.353109227,0
+DVYE.US,D,20150706,000000,26.5459,26.6976,26.398,26.4473,50970.329713797,0
+DVYE.US,D,20150707,000000,26.0632,26.0632,25.6916,26.0282,160623.2509286,0
+DVYE.US,D,20150708,000000,25.1569,25.5191,25.138,25.1635,64884.465038874,0
+DVYE.US,D,20150709,000000,25.7703,25.9163,25.5997,25.6205,129318.55592798,0
+DVYE.US,D,20150710,000000,25.9959,26.1837,25.9779,26.0567,68365.108350939,0
+DVYE.US,D,20150713,000000,26.1837,26.2671,26.1287,26.2557,12102.091322009,0
+DVYE.US,D,20150714,000000,26.1837,26.3932,26.1486,26.3344,117429.52216628,0
+DVYE.US,D,20150715,000000,26.1648,26.2083,26.123,26.1571,25203.021800542,0
+DVYE.US,D,20150716,000000,26.3723,26.4264,26.2604,26.38,43258.067926579,0
+DVYE.US,D,20150717,000000,26.3449,26.3449,26.1287,26.2349,26768.256550573,0
+DVYE.US,D,20150720,000000,26.0159,26.0159,25.7979,25.9163,37658.451155745,0
+DVYE.US,D,20150721,000000,25.8405,25.9903,25.8405,25.8718,36301.00026404,0
+DVYE.US,D,20150722,000000,25.7068,25.7068,25.4271,25.4271,31007.258208508,0
+DVYE.US,D,20150723,000000,25.3304,25.4063,25.0962,25.1047,25558.469314531,0
+DVYE.US,D,20150724,000000,24.8848,24.9255,24.5226,24.6297,49005.348353076,0
+DVYE.US,D,20150727,000000,24.2837,24.3434,24.1842,24.224,41743.460715632,0
+DVYE.US,D,20150728,000000,24.444,24.5359,24.2837,24.4894,45980.352892772,0
+DVYE.US,D,20150729,000000,24.5169,24.735,24.479,24.7189,24355.010520874,0
+DVYE.US,D,20150730,000000,24.5036,24.5103,24.3567,24.4354,36454.992362089,0
+DVYE.US,D,20150731,000000,24.5539,24.6487,24.4354,24.444,47339.913265273,0
+DVYE.US,D,20150803,000000,24.2961,24.3302,24.0324,24.0457,29649.807316803,0
+DVYE.US,D,20150804,000000,24.0884,24.2628,23.9813,24.0059,31305.749741028,0
+DVYE.US,D,20150805,000000,24.1652,24.2553,23.9471,23.9538,170760.36088989,0
+DVYE.US,D,20150806,000000,23.7631,23.8343,23.6703,23.7423,20596.970484242,0
+DVYE.US,D,20150807,000000,23.7168,23.8675,23.6788,23.7631,49303.839885596,0
+DVYE.US,D,20150810,000000,23.9253,24.206,23.8807,24.1529,63070.31155501,0
+DVYE.US,D,20150811,000000,23.6902,23.6902,23.4399,23.5972,30161.356409637,0
+DVYE.US,D,20150812,000000,23.3375,23.4579,23.2853,23.4257,74565.927148402,0
+DVYE.US,D,20150813,000000,23.4399,23.4399,23.236,23.3375,39930.361972165,0
+DVYE.US,D,20150814,000000,23.3593,23.4124,23.2929,23.3242,63827.615160484,0
+DVYE.US,D,20150817,000000,23.0446,23.0446,22.8559,22.9763,26923.30338902,0
+DVYE.US,D,20150818,000000,22.7032,22.872,22.6833,22.7032,30703.492974001,0
+DVYE.US,D,20150819,000000,22.4718,22.4718,22.0964,22.2225,50362.799244781,0
+DVYE.US,D,20150820,000000,22.1249,22.3069,22.1087,22.176,90449.262795791,0
+DVYE.US,D,20150821,000000,21.9106,21.9229,21.5759,21.6717,98308.133498274,0
+DVYE.US,D,20150824,000000,19.8949,23.4067,19.8343,20.3614,177812.35518822,0
+DVYE.US,D,20150825,000000,20.971,21.8764,20.569,20.5748,187244.89856391,0
+DVYE.US,D,20150826,000000,20.9795,21.3616,20.7605,21.1579,79558.013450221,0
+DVYE.US,D,20150827,000000,21.5864,22.1021,21.5864,22.0281,163655.62957169,0
+DVYE.US,D,20150828,000000,21.9562,22.1562,21.9049,21.978,111776.11363517,0
+DVYE.US,D,20150831,000000,21.7513,22.0178,21.6604,22.0055,41141.203948605,0
+DVYE.US,D,20150901,000000,21.538,21.6063,21.2375,21.3228,113132.50978648,0
+DVYE.US,D,20150902,000000,21.4944,21.5333,21.2545,21.4489,53390.958926277,0
+DVYE.US,D,20150903,000000,21.538,21.758,21.4555,21.5674,19814.353109227,0
+DVYE.US,D,20150904,000000,21.2223,21.2375,20.7738,20.8933,50970.329713797,0
+DVYE.US,D,20150908,000000,21.3616,21.3692,21.2033,21.3692,27074.131265876,0
+DVYE.US,D,20150909,000000,21.8243,21.8243,21.283,21.283,16939.130785382,0
+DVYE.US,D,20150910,000000,21.283,21.6869,21.283,21.6139,51937.526658391,0
+DVYE.US,D,20150911,000000,21.5143,21.6337,21.5143,21.5901,639633.60249654,0
+DVYE.US,D,20150914,000000,21.6196,21.7513,21.5143,21.7513,25261.032522409,0
+DVYE.US,D,20150915,000000,21.6196,21.8035,21.6196,21.7257,61257.212811543,0
+DVYE.US,D,20150916,000000,21.9514,22.3477,21.9514,22.3334,75619.6128056,0
+DVYE.US,D,20150917,000000,22.1694,22.6909,22.0822,22.3477,27666.895369324,0
+DVYE.US,D,20150918,000000,22.1249,22.1694,21.719,21.719,170455.54091498,0
+DVYE.US,D,20150921,000000,21.758,21.8035,21.6537,21.7409,53843.442556846,0
+DVYE.US,D,20150922,000000,21.3825,21.4157,21.1844,21.3512,59893.433477453,0
+DVYE.US,D,20150923,000000,21.1635,21.1967,20.9075,20.9075,34345.511566898,0
+DVYE.US,D,20150924,000000,20.6023,20.9872,20.4496,20.9872,29778.48564531,0
+DVYE.US,D,20150925,000000,21.1455,21.1872,20.8193,20.9189,338531.587493,0
+DVYE.US,D,20150928,000000,20.6771,20.6771,20.315,20.315,42224.422336935,0
+DVYE.US,D,20150929,000000,20.3263,20.5311,20.315,20.4818,49901.877691032,0
+DVYE.US,D,20150930,000000,20.8819,20.9482,20.7548,20.9027,53592.414342218,0
+DVYE.US,D,20151001,000000,21.0469,21.9106,20.7302,20.9967,54185.178445667,0
+DVYE.US,D,20151002,000000,20.9407,21.5579,20.9113,21.5579,80316.371796091,0
+DVYE.US,D,20151005,000000,21.6556,21.94,21.6556,21.94,46888.484375102,0
+DVYE.US,D,20151006,000000,21.8632,22.0273,21.8566,22.0273,117814.5024114,0
+DVYE.US,D,20151007,000000,22.6094,22.7098,22.3239,22.5961,97289.254274197,0
+DVYE.US,D,20151008,000000,22.4672,22.963,22.2965,22.963,240053.64079072,0
+DVYE.US,D,20151009,000000,23.1033,23.1099,22.8814,23.0085,32629.44894001,0
+DVYE.US,D,20151012,000000,22.9838,23.0967,22.8113,22.8113,45334.851769444,0
+DVYE.US,D,20151013,000000,22.6511,22.7838,22.5145,22.5894,181737.04420767,0
+DVYE.US,D,20151014,000000,22.9222,22.9422,22.7373,22.9279,177312.40823975,0
+DVYE.US,D,20151015,000000,23.0616,23.3394,22.9905,23.3394,22882.592925832,0
+DVYE.US,D,20151016,000000,23.0559,23.1773,22.9345,23.1574,131984.9396531,0
+DVYE.US,D,20151019,000000,22.8767,22.8767,22.6236,22.7668,109499.98385716,0
+DVYE.US,D,20151020,000000,22.7668,22.8767,22.6511,22.7914,116471.81788526,0
+DVYE.US,D,20151021,000000,22.5638,22.6587,22.3789,22.3866,50344.868658022,0
+DVYE.US,D,20151022,000000,22.5638,22.8113,22.5638,22.7298,15498.355402266,0
+DVYE.US,D,20151023,000000,22.8691,22.8957,22.7032,22.8056,46503.50412998,0
+DVYE.US,D,20151026,000000,22.8957,22.8957,22.5696,22.6644,26572.07483662,0
+DVYE.US,D,20151027,000000,22.5638,22.6312,22.3724,22.5013,46945.440356572,0
+DVYE.US,D,20151028,000000,22.4539,22.616,22.1344,22.3306,49752.104554573,0
+DVYE.US,D,20151029,000000,22.0946,22.232,22.0623,22.1419,101723.38290569,0
+DVYE.US,D,20151030,000000,22.2633,22.3666,22.1277,22.2027,31299.421298643,0
+DVYE.US,D,20151102,000000,22.434,22.6909,22.3866,22.6909,66240.861190182,0
+DVYE.US,D,20151103,000000,22.6312,23.0616,22.5961,22.9345,26722.902713476,0
+DVYE.US,D,20151104,000000,23.145,23.145,22.7914,22.9222,25061.686587263,0
+DVYE.US,D,20151105,000000,22.9279,22.9696,22.7914,22.9488,20373.365519952,0
+DVYE.US,D,20151106,000000,22.4805,22.6975,22.3666,22.6378,46062.622643785,0
+DVYE.US,D,20151109,000000,22.2785,22.3724,22.0689,22.195,29134.03926238,0
+DVYE.US,D,20151110,000000,22.1239,22.27,22.0623,22.25,22291.938303179,0
+DVYE.US,D,20151111,000000,22.2433,22.2433,22.0746,22.1277,26425.465921354,0
+DVYE.US,D,20151112,000000,21.8917,21.9722,21.7627,21.7627,36171.267195135,0
+DVYE.US,D,20151113,000000,21.6727,21.6727,21.4773,21.5257,45471.968021132,0
+DVYE.US,D,20151116,000000,21.6669,21.9447,21.5579,21.8461,31005.148727714,0
+DVYE.US,D,20151117,000000,21.94,21.9637,21.7371,21.8632,15647.073798328,0
+DVYE.US,D,20151118,000000,21.9447,22.1562,21.9315,22.1087,49608.6598605,0
+DVYE.US,D,20151119,000000,22.2785,22.3724,22.2027,22.2253,59349.187432294,0
+DVYE.US,D,20151120,000000,22.3306,22.489,22.3306,22.4122,30119.166793733,0
+DVYE.US,D,20151123,000000,22.3581,22.3581,22.1419,22.1894,30561.103020326,0
+DVYE.US,D,20151124,000000,22.0576,22.3041,22.0158,22.1827,30119.166793733,0
+DVYE.US,D,20151125,000000,22.0101,22.0101,21.8632,21.9637,32477.566322757,0
+DVYE.US,D,20151127,000000,21.7627,21.7627,21.5664,21.6063,47684.813375286,0
+DVYE.US,D,20151130,000000,21.3901,21.4517,21.2612,21.3161,25098.60250118,0
+DVYE.US,D,20151201,000000,21.4773,21.5579,21.4176,21.5579,54906.620877622,0
+DVYE.US,D,20151202,000000,21.4309,21.4309,21.1995,21.2432,61591.565517582,0
+DVYE.US,D,20151203,000000,21.4176,21.4309,21.1995,21.3019,40696.103500819,0
+DVYE.US,D,20151204,000000,21.2147,21.4129,21.1995,21.3579,98473.727740696,0
+DVYE.US,D,20151207,000000,21.1455,21.154,20.9407,21.0099,58168.932927384,0
+DVYE.US,D,20151208,000000,20.6183,20.7805,20.4903,20.7805,40631.764336566,0
+DVYE.US,D,20151209,000000,20.7605,20.9852,20.6183,20.788,258213.10621612,0
+DVYE.US,D,20151210,000000,20.552,20.552,20.3263,20.333,60383.887762335,0
+DVYE.US,D,20151211,000000,20.0485,20.0485,19.7499,19.784,102901.5279298,0
+DVYE.US,D,20151214,000000,19.9945,20.0428,19.784,19.9832,133711.54968396,0
+DVYE.US,D,20151215,000000,20.3586,20.4364,20.315,20.3396,65108.070003165,0
+DVYE.US,D,20151216,000000,20.4097,20.7047,20.3463,20.6601,79578.053517775,0
+DVYE.US,D,20151217,000000,20.6667,20.6667,20.3671,20.3737,127553.9752428,0
+DVYE.US,D,20151218,000000,20.4818,20.5358,20.3216,20.3216,114564.84724641,0
+DVYE.US,D,20151221,000000,20.4401,20.461,20.222,20.2438,44911.900870008,0
+DVYE.US,D,20151222,000000,20.3871,20.495,20.3378,20.4401,73515.405712397,0
+DVYE.US,D,20151223,000000,20.5633,20.7748,20.5633,20.7748,77786.049582261,0
+DVYE.US,D,20151224,000000,20.7815,20.8904,20.7122,20.7663,38310.280721459,0
+DVYE.US,D,20151228,000000,20.6601,20.7748,20.6183,20.6837,143464.73414053,0
+DVYE.US,D,20151229,000000,20.8373,20.8743,20.6601,20.7302,42796.091632432,0
+DVYE.US,D,20151230,000000,20.6259,20.6259,20.5245,20.5766,133359.26639117,0
+DVYE.US,D,20151231,000000,20.6183,20.6771,20.4544,20.5169,42569.322446949,0
+DVYE.US,D,20160104,000000,19.9793,20.4401,19.565,20.0201,186770.265385,0
+DVYE.US,D,20160105,000000,20.0333,20.0523,19.7385,19.7603,656456.71183818,0
+DVYE.US,D,20160106,000000,19.6029,19.6712,19.4597,19.4607,76931.709860209,0
+DVYE.US,D,20160107,000000,19.1231,19.2635,18.9061,18.9431,92844.57823873,0
+DVYE.US,D,20160108,000000,19.2502,19.2502,18.8055,18.8141,161111.5957327,0
+DVYE.US,D,20160111,000000,18.9004,18.9004,18.6008,18.6776,57332.523792091,0
+DVYE.US,D,20160112,000000,18.9004,18.9914,18.6273,18.8198,124091.26251749,0
+DVYE.US,D,20160113,000000,18.9971,18.9971,18.5335,18.5335,95364.353048585,0
+DVYE.US,D,20160114,000000,18.633,18.9554,18.4794,18.7013,38596.115369207,0
+DVYE.US,D,20160115,000000,18.287,18.4567,17.9551,18.1182,106196.53693189,0
+DVYE.US,D,20160119,000000,18.5723,18.5723,18.3343,18.4102,98628.774579143,0
+DVYE.US,D,20160120,000000,18.0698,18.2007,17.6745,18.0765,53631.439736929,0
+DVYE.US,D,20160121,000000,17.9276,18.0945,17.7437,17.9722,18487.489689051,0
+DVYE.US,D,20160122,000000,18.4519,18.5402,18.4074,18.4699,11518.819882139,0
+DVYE.US,D,20160125,000000,18.4444,18.4699,18.1495,18.2187,43168.414992783,0
+DVYE.US,D,20160126,000000,18.3277,18.5278,18.3012,18.5278,41227.692661207,0
+DVYE.US,D,20160127,000000,18.5202,18.8634,18.3913,18.5335,31242.465317172,0
+DVYE.US,D,20160128,000000,18.8463,19.0237,18.6634,19.0028,97979.054494224,0
+DVYE.US,D,20160129,000000,19.2502,19.5896,19.2502,19.4797,113055.51373745,0
+DVYE.US,D,20160201,000000,19.3801,19.7717,19.1867,19.6911,49262.705010089,0
+DVYE.US,D,20160202,000000,19.2948,19.4209,19.0786,19.1601,222390.95809259,0
+DVYE.US,D,20160203,000000,19.3308,19.8143,19.1128,19.7054,192452.15190684,0
+DVYE.US,D,20160204,000000,19.8494,20.2154,19.6551,19.9642,123346.61579679,0
+DVYE.US,D,20160205,000000,19.8561,20.039,19.5365,19.7935,92303.496414763,0
+DVYE.US,D,20160208,000000,19.5678,19.6238,19.2797,19.4872,136887.37302112,0
+DVYE.US,D,20160209,000000,19.2502,19.5423,19.0786,19.5062,168549.62501654,0
+DVYE.US,D,20160210,000000,19.6029,19.7177,19.3934,19.4209,70206.68508514,0
+DVYE.US,D,20160211,000000,19.0786,19.3668,19.0151,19.2066,41146.477650592,0
+DVYE.US,D,20160212,000000,19.2502,19.5195,19.1811,19.3498,42701.164996649,0
+DVYE.US,D,20160216,000000,19.8011,19.9101,19.6437,19.7603,38849.25306463,0
+DVYE.US,D,20160217,000000,19.9566,20.2761,19.8011,20.2704,49930.355681767,0
+DVYE.US,D,20160218,000000,20.1964,20.3111,20.0172,20.1196,24045.971584379,0
+DVYE.US,D,20160219,000000,20.039,20.2913,19.9642,20.2704,31401.73111721,0
+DVYE.US,D,20160222,000000,20.4401,20.6108,20.3301,20.5302,35116.52679754,0
+DVYE.US,D,20160223,000000,20.3728,20.5576,20.0723,20.2154,93228.503743454,0
+DVYE.US,D,20160224,000000,19.949,20.1689,19.7062,20.0865,114185.14070328,0
+DVYE.US,D,20160225,000000,20.0865,20.3576,19.8816,20.1348,34342.347345705,0
+DVYE.US,D,20160226,000000,20.2505,20.2505,19.9224,20.0941,40624.381153783,0
+DVYE.US,D,20160229,000000,20.1614,20.4334,19.9737,20.2277,69138.233062376,0
+DVYE.US,D,20160301,000000,20.57,20.9199,20.57,20.8989,79363.941217064,0
+DVYE.US,D,20160302,000000,20.7548,21.0052,20.5908,21.0052,42788.708449648,0
+DVYE.US,D,20160303,000000,20.9502,21.3683,20.9502,21.3,209569.53381941,0
+DVYE.US,D,20160304,000000,21.5503,21.9599,21.5295,21.7087,143977.33797375,0
+DVYE.US,D,20160307,000000,21.9059,22.3629,21.9059,22.1837,214520.48524573,0
+DVYE.US,D,20160308,000000,21.9457,22.0215,21.6196,21.7002,51110.610186676,0
+DVYE.US,D,20160309,000000,21.8699,22.0831,21.7911,21.7911,113692.5769376,0
+DVYE.US,D,20160310,000000,21.8699,22.0993,21.5664,21.7675,139199.36397265,0
+DVYE.US,D,20160311,000000,21.9656,22.4766,21.9656,22.4643,133763.23196344,0
+DVYE.US,D,20160314,000000,22.1524,22.396,22.1524,22.2936,58986.356735521,0
+DVYE.US,D,20160315,000000,21.6546,21.9457,21.4574,21.5456,23161.044390797,0
+DVYE.US,D,20160316,000000,21.3607,21.8926,21.3341,21.8461,70170.823911622,0
+DVYE.US,D,20160317,000000,22.1657,22.5866,22.0841,22.396,77431.656808669,0
+DVYE.US,D,20160318,000000,22.6207,22.8056,22.415,22.5478,230598.94786668,0
+DVYE.US,D,20160321,000000,22.415,22.7023,22.415,22.5478,32106.297702803,0
+DVYE.US,D,20160322,000000,22.3145,22.5117,22.3145,22.3904,24538.535350057,0
+DVYE.US,D,20160323,000000,22.176,22.176,21.8727,21.9495,43394.129437869,0
+DVYE.US,D,20160324,000000,21.7172,21.9069,21.5579,21.8556,31761.397592789,0
+DVYE.US,D,20160328,000000,21.8196,22.0926,21.812,21.9552,99231.031346169,0
+DVYE.US,D,20160329,000000,21.812,22.2433,21.739,22.194,62832.994965552,0
+DVYE.US,D,20160330,000000,22.4898,22.6871,22.3799,22.3951,409760.31602341,0
+DVYE.US,D,20160331,000000,22.5108,22.6871,22.3647,22.3999,155569.98968373,0
+DVYE.US,D,20160401,000000,22.1324,22.4633,22.0604,22.4633,56671.201562799,0
+DVYE.US,D,20160404,000000,22.2841,22.4359,21.9618,21.978,308696.14586622,0
+DVYE.US,D,20160405,000000,21.7655,21.7655,21.5579,21.5911,37739.666166359,0
+DVYE.US,D,20160406,000000,21.5257,21.8253,21.3692,21.8253,99911.338902619,0
+DVYE.US,D,20160407,000000,21.4717,21.5523,21.2252,21.3692,50785.750144217,0
+DVYE.US,D,20160408,000000,21.7988,21.9419,21.7816,21.7816,87178.512822847,0
+DVYE.US,D,20160411,000000,22.2633,22.5306,22.2633,22.305,46163.877721954,0
+DVYE.US,D,20160412,000000,22.4558,22.8587,22.4207,22.7763,35154.497451854,0
+DVYE.US,D,20160413,000000,23.1707,23.2483,23.109,23.2483,49308.058847186,0
+DVYE.US,D,20160414,000000,23.2569,23.3034,23.1119,23.2067,58817.598271906,0
+DVYE.US,D,20160415,000000,23.1175,23.2465,23.0948,23.1394,92372.054540606,0
+DVYE.US,D,20160418,000000,23.0369,23.31,23.0369,23.3034,87416.884152704,0
+DVYE.US,D,20160419,000000,23.3906,23.6182,23.3906,23.5442,56345.286779942,0
+DVYE.US,D,20160420,000000,23.5148,23.6997,23.273,23.6049,35792.615392399,0
+DVYE.US,D,20160421,000000,23.2806,23.4532,23.2427,23.365,23313.981748448,0
+DVYE.US,D,20160422,000000,23.3499,23.3499,23.1175,23.165,92453.269551222,0
+DVYE.US,D,20160425,000000,23.3223,23.3223,23.0038,23.0701,37715.407137215,0
+DVYE.US,D,20160426,000000,23.2067,23.2427,23.0701,23.2427,67623.625851429,0
+DVYE.US,D,20160427,000000,23.0834,23.3859,23.0834,23.3499,49432.518214102,0
+DVYE.US,D,20160428,000000,23.1583,23.3584,23.1175,23.1527,31251.957980751,0
+DVYE.US,D,20160429,000000,23.236,23.236,23.0038,23.1527,41286.758123473,0
+DVYE.US,D,20160502,000000,23.1527,23.1527,22.9127,23.0768,68791.223471567,0
+DVYE.US,D,20160503,000000,22.6103,22.6549,22.3591,22.3591,53454.243350133,0
+DVYE.US,D,20160504,000000,22.2841,22.2965,22.0509,22.1144,20018.97274636,0
+DVYE.US,D,20160505,000000,22.2377,22.3591,22.068,22.1552,32817.192730782,0
+DVYE.US,D,20160506,000000,22.0993,22.2898,21.978,22.0926,24512.166840116,0
+DVYE.US,D,20160509,000000,22.0461,22.0461,21.6139,21.7314,23001.778590759,0
+DVYE.US,D,20160510,000000,21.8414,22.1619,21.8414,22.1619,39122.430827608,0
+DVYE.US,D,20160511,000000,22.1875,22.232,22.0187,22.0405,34080.771727102,0
+DVYE.US,D,20160512,000000,22.1619,22.1619,21.8727,21.9125,118602.39348841,0
+DVYE.US,D,20160513,000000,21.8053,21.8053,21.4717,21.4717,34570.171271586,0
+DVYE.US,D,20160516,000000,21.6072,21.7741,21.6072,21.7105,115507.78516186,0
+DVYE.US,D,20160517,000000,21.5333,21.7172,21.5124,21.6157,46250.366434557,0
+DVYE.US,D,20160518,000000,21.5446,21.7305,21.3418,21.3569,170649.61314814,0
+DVYE.US,D,20160519,000000,21.2052,21.3,21.0678,21.1967,38424.192684399,0
+DVYE.US,D,20160520,000000,21.3616,21.5313,21.3616,21.4906,18996.92930109,0
+DVYE.US,D,20160523,000000,21.3285,21.4224,21.2583,21.2943,50916.537953518,0
+DVYE.US,D,20160524,000000,21.3285,21.482,21.3143,21.4034,52395.283990948,0
+DVYE.US,D,20160525,000000,21.4764,21.6565,21.4764,21.5523,29371.355851838,0
+DVYE.US,D,20160526,000000,21.6499,21.6689,21.5664,21.5816,232833.94276918,0
+DVYE.US,D,20160527,000000,21.575,21.7172,21.4878,21.4906,66264.065478929,0
+DVYE.US,D,20160531,000000,21.6897,21.812,21.5664,21.629,78292.324973107,0
+DVYE.US,D,20160601,000000,21.5523,21.7143,21.4982,21.5977,53638.822919713,0
+DVYE.US,D,20160602,000000,21.5977,21.8101,21.5854,21.757,62539.777135019,0
+DVYE.US,D,20160603,000000,22.0386,22.2405,21.9419,22.2027,83502.742537228,0
+DVYE.US,D,20160606,000000,22.2566,22.469,22.2566,22.3875,98302.859796285,0
+DVYE.US,D,20160607,000000,22.5581,22.7402,22.5581,22.6738,42170.630576658,0
+DVYE.US,D,20160608,000000,22.8947,23.0161,22.835,22.9337,213028.02758313,0
+DVYE.US,D,20160609,000000,22.6255,22.6785,22.5458,22.6074,62567.200385357,0
+DVYE.US,D,20160610,000000,22.194,22.2652,21.9903,22.0926,33514.376133593,0
+DVYE.US,D,20160613,000000,21.8651,22.0301,21.8329,21.8879,90030.530857945,0
+DVYE.US,D,20160614,000000,21.978,21.9903,21.683,21.8556,35785.232209615,0
+DVYE.US,D,20160615,000000,22.0386,22.2433,21.9495,22.0604,150419.69232227,0
+DVYE.US,D,20160616,000000,21.6897,21.9267,21.4584,21.9021,79391.3644674,0
+DVYE.US,D,20160617,000000,21.9836,22.1259,21.9495,22.068,72764.430549309,0
+DVYE.US,D,20160620,000000,22.4415,22.6103,22.4415,22.4833,29887.123906262,0
+DVYE.US,D,20160621,000000,22.6615,22.7231,22.4928,22.6947,16155.458669968,0
+DVYE.US,D,20160622,000000,22.7278,22.8967,22.7013,22.726,51558.874855654,0
+DVYE.US,D,20160623,000000,22.982,23.2341,22.925,23.2341,15492.02695988,0
+DVYE.US,D,20160624,000000,22.1353,22.451,21.8992,22.0253,90711.893154792,0
+DVYE.US,D,20160627,000000,22.1249,22.1249,21.6271,21.8764,65015.252848176,0
+DVYE.US,D,20160628,000000,22.3884,22.5696,22.3088,22.5268,282704.17824829,0
+DVYE.US,D,20160629,000000,22.7715,23.0369,22.7715,22.9677,144613.34643351,0
+DVYE.US,D,20160630,000000,23.0976,23.3499,23.0369,23.3223,60197.19871196,0
+DVYE.US,D,20160701,000000,23.3735,23.511,23.3024,23.42,46625.854016101,0
+DVYE.US,D,20160705,000000,23.2256,23.3868,23.0426,23.1119,70192.973459972,0
+DVYE.US,D,20160706,000000,22.8777,23.0028,22.6909,23.0028,155222.98009292,0
+DVYE.US,D,20160707,000000,23.0777,23.1621,22.8444,22.8937,51396.444834425,0
+DVYE.US,D,20160708,000000,23.1621,23.4143,23.1185,23.3499,135487.73251351,0
+DVYE.US,D,20160711,000000,23.6447,23.7357,23.6162,23.6722,132588.25116052,0
+DVYE.US,D,20160712,000000,23.9793,24.1263,23.9566,24.0268,95471.93656914,0
+DVYE.US,D,20160713,000000,24.0496,24.0496,23.8817,23.9974,29396.66962138,0
+DVYE.US,D,20160714,000000,24.3415,24.4041,24.241,24.3557,82826.653942368,0
+DVYE.US,D,20160715,000000,24.3728,24.3728,24.2723,24.3064,45768.350072856,0
+DVYE.US,D,20160718,000000,24.2846,24.5795,24.223,24.5378,97447.465333836,0
+DVYE.US,D,20160719,000000,24.3975,24.3975,24.2638,24.2979,45702.956168204,0
+DVYE.US,D,20160720,000000,24.4041,24.5434,24.2989,24.5036,1034807.9135616,0
+DVYE.US,D,20160721,000000,24.4761,24.5482,24.3415,24.4193,92144.230614727,0
+DVYE.US,D,20160722,000000,24.5795,24.6487,24.5103,24.6297,73164.177159998,0
+DVYE.US,D,20160725,000000,24.6146,24.6297,24.4316,24.5036,62651.579617165,0
+DVYE.US,D,20160726,000000,24.5492,24.7179,24.5492,24.6781,85397.056291309,0
+DVYE.US,D,20160727,000000,24.7046,24.8279,24.5103,24.7568,66698.618522738,0
+DVYE.US,D,20160728,000000,24.8137,24.8364,24.6838,24.808,55875.927303012,0
+DVYE.US,D,20160729,000000,24.9104,25.1427,24.8507,24.9645,213608.13480181,0
+DVYE.US,D,20160801,000000,25.1437,25.1863,24.9683,24.973,81380.604857265,0
+DVYE.US,D,20160802,000000,24.9493,24.9493,24.607,24.7341,69363.947507461,0
+DVYE.US,D,20160803,000000,24.5729,25.0289,24.5729,24.9768,647469.26891028,0
+DVYE.US,D,20160804,000000,25.0109,25.2489,24.9919,25.1806,199680.28785156,0
+DVYE.US,D,20160805,000000,25.3067,25.4451,25.2508,25.3617,1156777.0383992,0
+DVYE.US,D,20160808,000000,25.5788,25.6821,25.5702,25.6537,331521.78281058,0
+DVYE.US,D,20160809,000000,25.7921,25.9676,25.7884,25.9552,172262.31121607,0
+DVYE.US,D,20160810,000000,26.123,26.123,25.8585,25.9685,138550.69862813,0
+DVYE.US,D,20160811,000000,26.0386,26.2557,25.9874,26.2491,466125.64287091,0
+DVYE.US,D,20160812,000000,26.1164,26.179,25.9334,25.9761,306701.63177437,0
+DVYE.US,D,20160815,000000,26.179,26.3098,26.179,26.2614,381776.99853481,0
+DVYE.US,D,20160816,000000,26.1988,26.1988,25.9334,25.9334,3572037.6222567,0
+DVYE.US,D,20160817,000000,25.7931,25.9097,25.5902,25.8642,86158.578858373,0
+DVYE.US,D,20160818,000000,25.9552,26.0026,25.8585,26.0026,65963.464465614,0
+DVYE.US,D,20160819,000000,25.6954,25.7997,25.4802,25.7599,445487.53751117,0
+DVYE.US,D,20160822,000000,25.4679,25.4849,25.2166,25.2431,1574752.7273794,0
+DVYE.US,D,20160823,000000,25.4536,25.5494,25.1806,25.1938,352702.0247347,0
+DVYE.US,D,20160824,000000,25.173,25.2716,24.9919,25.229,144432.98582552,0
+DVYE.US,D,20160825,000000,25.2062,25.2716,25.0706,25.2489,47799.780078625,0
+DVYE.US,D,20160826,000000,25.2991,25.5352,24.8582,24.973,141745.50729244,0
+DVYE.US,D,20160829,000000,25.0043,25.2489,24.9559,25.173,131079.97239196,0
+DVYE.US,D,20160830,000000,25.229,25.2783,25.1029,25.173,82305.612185957,0
+DVYE.US,D,20160831,000000,25.0043,25.0043,24.7587,24.8715,93637.743017721,0
+DVYE.US,D,20160901,000000,24.7957,24.973,24.7179,24.973,43780.164423388,0
+DVYE.US,D,20160902,000000,25.1806,25.2726,25.1209,25.2375,48128.859082674,0
+DVYE.US,D,20160906,000000,25.6405,25.8575,25.5352,25.8462,56290.440279267,0
+DVYE.US,D,20160907,000000,25.885,25.885,25.6888,25.7514,58745.875924869,0
+DVYE.US,D,20160908,000000,25.885,25.885,25.6736,25.7456,129382.89509222,0
+DVYE.US,D,20160909,000000,25.4233,25.4233,24.9104,24.9436,157056.11890394,0
+DVYE.US,D,20160912,000000,24.6297,25.1512,24.6297,25.117,92595.659504897,0
+DVYE.US,D,20160913,000000,24.7255,24.7416,24.278,24.4487,76613.178260134,0
+DVYE.US,D,20160914,000000,24.6146,24.7283,24.5444,24.5586,31270.943307907,0
+DVYE.US,D,20160915,000000,24.5947,24.8715,24.5729,24.8364,27740.727197155,0
+DVYE.US,D,20160916,000000,24.698,24.7976,24.5947,24.7587,34689.356936514,0
+DVYE.US,D,20160919,000000,25.117,25.2631,25.0952,25.1313,756429.22568387,0
+DVYE.US,D,20160920,000000,25.4395,25.4395,25.2375,25.2375,50261.544166612,0
+DVYE.US,D,20160921,000000,25.5209,25.9893,25.4679,25.9182,119870.19144632,0
+DVYE.US,D,20160922,000000,26.0529,26.1648,25.9325,26.0026,236738.59172107,0
+DVYE.US,D,20160923,000000,25.9106,25.9106,25.6537,25.6603,86839.941155219,0
+DVYE.US,D,20160926,000000,25.5276,25.5864,25.4347,25.4593,108770.10350202,0
+DVYE.US,D,20160927,000000,25.6281,25.7001,25.4309,25.65,81880.551805725,0
+DVYE.US,D,20160928,000000,25.7001,25.8983,25.5361,25.8575,107574.02789115,0
+DVYE.US,D,20160929,000000,25.8282,25.8519,25.3797,25.4679,122456.41490122,0
+DVYE.US,D,20160930,000000,25.5921,25.6547,25.4793,25.5276,79294.328350822,0
+DVYE.US,D,20161003,000000,25.6148,25.758,25.5248,25.7229,31218.206288027,0
+DVYE.US,D,20161004,000000,25.8149,25.8149,25.3323,25.4527,39432.524504501,0
+DVYE.US,D,20161005,000000,25.758,25.9135,25.685,25.8225,33413.121055424,0
+DVYE.US,D,20161006,000000,25.6547,25.7855,25.5835,25.7362,28502.24976422,0
+DVYE.US,D,20161007,000000,25.8064,25.8149,25.43,25.6916,43689.456749196,0
+DVYE.US,D,20161010,000000,25.8282,25.905,25.7229,25.7789,197311.34091856,0
+DVYE.US,D,20161011,000000,25.3598,25.3598,25.0839,25.211,56175.473575929,0
+DVYE.US,D,20161012,000000,25.1029,25.1958,25.009,25.082,53963.682962172,0
+DVYE.US,D,20161013,000000,24.8677,25.117,24.7037,25.0176,195427.57456846,0
+DVYE.US,D,20161014,000000,25.2148,25.2744,24.9748,25.0327,147565.56480638,0
+DVYE.US,D,20161017,000000,25.0849,25.1825,25.0706,25.1104,69556.965000221,0
+DVYE.US,D,20161018,000000,25.5001,25.5921,25.3958,25.5579,35553.189322144,0
+DVYE.US,D,20161019,000000,25.6148,25.7001,25.5096,25.6641,47272.409879827,0
+DVYE.US,D,20161020,000000,25.5096,25.6253,25.4442,25.5722,30894.400985966,0
+DVYE.US,D,20161021,000000,25.4025,25.61,25.3787,25.5788,53378.302041506,0
+DVYE.US,D,20161024,000000,25.7789,25.8442,25.6888,25.758,30565.321981916,0
+DVYE.US,D,20161025,000000,25.7789,25.885,25.7296,25.8367,55770.453263253,0
+DVYE.US,D,20161026,000000,25.6442,25.7296,25.429,25.5722,94547.983980846,0
+DVYE.US,D,20161027,000000,25.7296,25.7296,25.5114,25.5276,90381.759410344,0
+DVYE.US,D,20161028,000000,25.5722,25.5921,25.2821,25.3948,51556.765374859,0
+DVYE.US,D,20161031,000000,25.6442,25.7476,25.5409,25.6708,56717.610140293,0
+DVYE.US,D,20161101,000000,25.685,25.7068,25.2128,25.4082,170205.56744076,0
+DVYE.US,D,20161102,000000,25.4375,25.4518,25.0849,25.2508,150542.04220839,0
+DVYE.US,D,20161103,000000,25.2811,25.3579,25.1228,25.1958,38874.566834172,0
+DVYE.US,D,20161104,000000,25.0621,25.1104,24.9246,24.9388,104345.46753411,0
+DVYE.US,D,20161107,000000,25.5655,25.885,25.5532,25.8718,466827.04523531,0
+DVYE.US,D,20161108,000000,25.685,26.0557,25.65,26.0121,220983.93440219,0
+DVYE.US,D,20161109,000000,25.4593,25.5655,25.2005,25.2962,222050.27694417,0
+DVYE.US,D,20161110,000000,25.1029,25.1029,24.4411,24.5056,176329.3901892,0
+DVYE.US,D,20161111,000000,24.095,24.1216,23.7035,23.9793,207828.15742299,0
+DVYE.US,D,20161114,000000,24.0429,24.0429,23.7433,23.8286,421367.73409895,0
+DVYE.US,D,20161115,000000,23.9983,24.3207,23.9983,24.2571,50306.898003709,0
+DVYE.US,D,20161116,000000,23.9793,23.9793,23.8514,23.9073,45483.570165505,0
+DVYE.US,D,20161117,000000,24.0211,24.0504,23.7233,23.8096,212606.1314241,0
+DVYE.US,D,20161118,000000,23.9793,23.9983,23.7936,23.8447,76795.648348919,0
+DVYE.US,D,20161121,000000,24.1718,24.2505,24.1177,24.1851,56952.817248957,0
+DVYE.US,D,20161122,000000,24.6117,24.7341,24.5397,24.6202,97639.428086199,0
+DVYE.US,D,20161123,000000,24.3842,24.4781,24.2628,24.4041,58018.105050528,0
+DVYE.US,D,20161125,000000,24.4041,24.4041,24.3462,24.3728,23790.724408161,0
+DVYE.US,D,20161128,000000,24.5056,24.6677,24.5056,24.5909,35215.672394914,0
+DVYE.US,D,20161129,000000,24.4325,24.6117,24.4325,24.5634,38452.670675134,0
+DVYE.US,D,20161130,000000,24.5349,24.6184,24.5141,24.5757,51986.04471668,0
+DVYE.US,D,20161201,000000,24.3984,24.3984,24.1538,24.1642,94353.911747689,0
+DVYE.US,D,20161202,000000,24.2155,24.3548,24.2155,24.2903,26196.587255076,0
+DVYE.US,D,20161205,000000,24.3141,24.5236,24.3141,24.4847,129142.41428157,0
+DVYE.US,D,20161206,000000,24.5397,24.6535,24.5283,24.6487,86930.648829413,0
+DVYE.US,D,20161207,000000,24.8156,25.1445,24.7814,25.1104,76985.501620486,0
+DVYE.US,D,20161208,000000,25.0394,25.1958,25.0327,25.1825,37795.567407432,0
+DVYE.US,D,20161209,000000,24.9531,25.0839,24.9531,25.0327,47469.646334177,0
+DVYE.US,D,20161212,000000,24.9616,25.0024,24.8392,24.9132,60124.421624526,0
+DVYE.US,D,20161213,000000,24.9966,25.1891,24.9132,25.1891,69369.22120945,0
+DVYE.US,D,20161214,000000,24.8972,24.9966,24.3728,24.3775,82812.942317201,0
+DVYE.US,D,20161215,000000,24.479,24.6051,24.4335,24.5757,99222.593422989,0
+DVYE.US,D,20161216,000000,24.5634,24.6089,24.3557,24.3842,87487.551759343,0
+DVYE.US,D,20161219,000000,24.4506,24.4506,24.2429,24.2515,65572.155778107,0
+DVYE.US,D,20161220,000000,24.2571,24.3482,24.2571,24.2771,102860.3930543,0
+DVYE.US,D,20161221,000000,24.3415,24.3454,24.2628,24.2628,46626.908756498,0
+DVYE.US,D,20161222,000000,24.0714,24.1785,23.9908,24.0714,111094.75133832,0
+DVYE.US,D,20161223,000000,24.1652,24.187,24.1007,24.187,52323.56164391,0
+DVYE.US,D,20161227,000000,24.2581,24.2989,24.2287,24.2581,60469.32173454,0
+DVYE.US,D,20161228,000000,24.387,24.4658,24.3084,24.3672,522858.01937677,0
+DVYE.US,D,20161229,000000,24.5729,24.8212,24.5729,24.7776,241608.32813677,0
+DVYE.US,D,20161230,000000,24.7293,24.8582,24.625,24.6715,119050.65815739,0
+DVYE.US,D,20170103,000000,24.8715,25.0071,24.8212,24.8933,104038.53807841,0
+DVYE.US,D,20170104,000000,25.0138,25.137,25.0138,25.1085,122322.46287072,0
+DVYE.US,D,20170105,000000,25.2128,25.3494,25.2043,25.3142,148114.02981312,0
+DVYE.US,D,20170106,000000,25.2375,25.2375,25.0915,25.1493,43065.050433819,0
+DVYE.US,D,20170109,000000,25.0915,25.1901,25.0441,25.1,68383.038937698,0
+DVYE.US,D,20170110,000000,25.301,25.4518,25.301,25.3702,56283.057096484,0
+DVYE.US,D,20170111,000000,25.4072,25.7229,25.3086,25.7078,81624.24988911,0
+DVYE.US,D,20170112,000000,25.8519,25.8718,25.7713,25.8452,33111.465301711,0
+DVYE.US,D,20170113,000000,25.8907,25.9912,25.8282,25.9912,93795.95407736,0
+DVYE.US,D,20170117,000000,25.9419,25.9969,25.8642,25.9713,75649.145536732,0
+DVYE.US,D,20170118,000000,26.0197,26.0434,25.8642,25.905,98789.095119578,0
+DVYE.US,D,20170119,000000,25.9789,25.9789,25.7153,25.7789,167911.50707599,0
+DVYE.US,D,20170120,000000,25.9713,25.9713,25.8452,25.9486,39757.384546959,0
+DVYE.US,D,20170123,000000,26.1571,26.397,26.1571,26.397,224509.93155135,0
+DVYE.US,D,20170124,000000,26.5127,26.5772,26.4634,26.5354,51678.060520583,0
+DVYE.US,D,20170125,000000,26.5847,26.671,26.5279,26.671,94042.763330398,0
+DVYE.US,D,20170126,000000,26.6776,26.6776,26.5326,26.6208,66013.037264301,0
+DVYE.US,D,20170127,000000,26.671,26.6853,26.5212,26.6274,108300.74402509,0
+DVYE.US,D,20170130,000000,26.4833,26.5212,26.3477,26.507,90531.532546803,0
+DVYE.US,D,20170131,000000,26.5649,26.5667,26.4511,26.5649,96348.425839541,0
+DVYE.US,D,20170201,000000,26.6065,26.6853,26.5572,26.6274,54994.164330622,0
+DVYE.US,D,20170202,000000,26.6653,26.7326,26.6426,26.7203,56069.99953617,0
+DVYE.US,D,20170203,000000,26.8199,26.9763,26.7734,26.8275,103795.94778696,0
+DVYE.US,D,20170206,000000,26.8199,26.8417,26.671,26.6853,95571.082166513,0
+DVYE.US,D,20170207,000000,26.635,26.7194,26.5411,26.5582,43772.781240605,0
+DVYE.US,D,20170208,000000,26.6919,26.8483,26.6501,26.8123,31995.549961056,0
+DVYE.US,D,20170209,000000,26.9924,27.0047,26.8957,26.9991,40920.763205507,0
+DVYE.US,D,20170210,000000,27.0835,27.2892,27.0835,27.2702,86979.166887702,0
+DVYE.US,D,20170213,000000,27.3195,27.5329,27.3195,27.512,75824.232442734,0
+DVYE.US,D,20170214,000000,27.549,27.6466,27.3508,27.6466,69941.945245344,0
+DVYE.US,D,20170215,000000,27.8258,28.2174,27.8258,28.1766,154333.83393775,0
+DVYE.US,D,20170216,000000,28.0827,28.1813,28.0182,28.0675,94183.043803279,0
+DVYE.US,D,20170217,000000,27.9822,28.1027,27.9054,28.1027,76844.166407208,0
+DVYE.US,D,20170221,000000,28.1538,28.1908,28.0515,28.1766,86501.369487592,0
+DVYE.US,D,20170222,000000,28.2401,28.3814,28.2344,28.3738,78510.656235409,0
+DVYE.US,D,20170223,000000,28.4876,28.517,28.3312,28.3312,106576.24347502,0
+DVYE.US,D,20170224,000000,28.0752,28.0752,27.9699,28.0041,50323.77385007,0
+DVYE.US,D,20170227,000000,28.0117,28.0154,27.8334,27.9121,129578.02206578,0
+DVYE.US,D,20170228,000000,27.8913,28.005,27.7177,27.7481,78226.931068455,0
+DVYE.US,D,20170301,000000,28.0268,28.2733,27.9879,28.2477,103138.84451926,0
+DVYE.US,D,20170302,000000,28.0041,28.0182,27.7575,27.7575,120595.85283986,0
+DVYE.US,D,20170303,000000,27.876,28.1027,27.8618,28.0893,48325.040796627,0
+DVYE.US,D,20170306,000000,28.0752,28.0752,27.9566,28.0268,50344.868658022,0
+DVYE.US,D,20170307,000000,28.097,28.1918,28.0752,28.1263,162805.50881123,0
+DVYE.US,D,20170308,000000,28.1027,28.1103,27.841,27.8457,102871.99519867,0
+DVYE.US,D,20170309,000000,27.6903,27.6903,27.3413,27.4987,102523.93086746,0
+DVYE.US,D,20170310,000000,27.6466,27.7319,27.5414,27.7064,51322.613006593,0
+DVYE.US,D,20170313,000000,27.8695,28.0893,27.8695,28.06,62449.069460826,0
+DVYE.US,D,20170314,000000,27.9699,28.0174,27.8713,27.8836,42865.704498673,0
+DVYE.US,D,20170315,000000,28.0675,28.6535,27.9386,28.5824,138140.40461346,0
+DVYE.US,D,20170316,000000,28.7976,28.882,28.6857,28.8242,90825.805117733,0
+DVYE.US,D,20170317,000000,28.882,28.882,28.7094,28.7672,239558.96754425,0
+DVYE.US,D,20170320,000000,28.7454,28.8744,28.7142,28.8403,87243.906727498,0
+DVYE.US,D,20170321,000000,28.9181,28.9607,28.4866,28.5312,58156.276042613,0
+DVYE.US,D,20170322,000000,28.6118,28.8175,28.4421,28.7379,101035.69216646,0
+DVYE.US,D,20170323,000000,28.7161,28.79,28.6649,28.7037,39845.982740357,0
+DVYE.US,D,20170324,000000,28.7692,28.8763,28.7265,28.8128,51998.701601452,0
+DVYE.US,D,20170327,000000,28.6544,28.7464,28.5255,28.7104,154989.88246505,0
+DVYE.US,D,20170328,000000,28.589,28.7834,28.589,28.6601,41338.440402955,0
+DVYE.US,D,20170329,000000,28.6857,28.7834,28.6696,28.7464,81392.207001639,0
+DVYE.US,D,20170330,000000,28.7464,28.8327,28.589,28.589,418706.62407582,0
+DVYE.US,D,20170331,000000,28.5322,28.6193,28.5037,28.5179,67838.792892538,0
+DVYE.US,D,20170403,000000,28.7037,28.7464,28.5635,28.7389,69775.296262524,0
+DVYE.US,D,20170404,000000,28.6924,28.8137,28.6326,28.7995,113194.73946994,0
+DVYE.US,D,20170405,000000,28.8042,28.8981,28.6193,28.6193,96183.886337517,0
+DVYE.US,D,20170406,000000,28.7179,28.7256,28.5833,28.6544,71874.229653738,0
+DVYE.US,D,20170407,000000,28.5635,28.7104,28.5179,28.57,41589.468617583,0
+DVYE.US,D,20170410,000000,28.4885,28.5132,28.3463,28.425,121579.92563082,0
+DVYE.US,D,20170411,000000,28.4752,28.4752,28.2629,28.4601,62889.950947021,0
+DVYE.US,D,20170412,000000,28.4819,28.4961,28.2865,28.4961,81085.277545939,0
+DVYE.US,D,20170413,000000,28.5767,28.6411,28.3871,28.4468,98993.714756711,0
+DVYE.US,D,20170417,000000,28.4686,28.5957,28.4336,28.5473,70786.792303818,0
+DVYE.US,D,20170418,000000,28.3548,28.4686,28.2733,28.3548,43993.221983703,0
+DVYE.US,D,20170419,000000,28.3046,28.3046,27.987,28.0392,57750.200989539,0
+DVYE.US,D,20170420,000000,28.26,28.26,28.1473,28.2249,60918.641143915,0
+DVYE.US,D,20170421,000000,28.2828,28.2828,28.1974,28.2544,88196.337306527,0
+DVYE.US,D,20170424,000000,28.5473,28.589,28.4525,28.5104,40036.890752323,0
+DVYE.US,D,20170425,000000,28.7037,28.845,28.6544,28.7919,69022.211618641,0
+DVYE.US,D,20170426,000000,28.7549,28.7549,28.6241,28.6411,42339.389040274,0
+DVYE.US,D,20170427,000000,28.6544,28.6544,28.4468,28.5322,47351.515409646,0
+DVYE.US,D,20170428,000000,28.6696,28.6696,28.5568,28.6478,38033.938737289,0
+DVYE.US,D,20170501,000000,28.7995,28.7995,28.626,28.6981,138362.95483735,0
+DVYE.US,D,20170502,000000,28.7549,28.7995,28.6924,28.7985,139493.63654358,0
+DVYE.US,D,20170503,000000,28.7389,28.7692,28.6336,28.6601,38703.698889762,0
+DVYE.US,D,20170504,000000,28.5635,28.5635,28.2922,28.3264,39772.150912526,0
+DVYE.US,D,20170505,000000,28.2676,28.4961,28.2506,28.4819,37672.162780914,0
+DVYE.US,D,20170508,000000,28.4686,28.4819,28.3188,28.3312,44108.188687041,0
+DVYE.US,D,20170509,000000,28.5104,28.6781,28.5104,28.5767,86044.666895433,0
+DVYE.US,D,20170510,000000,28.626,28.7607,28.5767,28.7265,58161.549744601,0
+DVYE.US,D,20170511,000000,28.7265,28.7919,28.6231,28.7549,42626.278428419,0
+DVYE.US,D,20170512,000000,28.7995,28.8905,28.7692,28.8688,48289.179623109,0
+DVYE.US,D,20170515,000000,28.9417,29.0565,28.8251,28.9834,156070.99137258,0
+DVYE.US,D,20170516,000000,29.1844,29.1844,29.0128,29.1266,82726.453604597,0
+DVYE.US,D,20170517,000000,28.9834,29.0232,28.7037,28.7037,136067.83973219,0
+DVYE.US,D,20170518,000000,28.2913,28.4649,28.058,28.2051,65776.77541524,0
+DVYE.US,D,20170519,000000,28.6193,28.8905,28.591,28.7919,48149.953890626,0
+DVYE.US,D,20170522,000000,28.8042,28.8829,28.7777,28.8251,44864.437552117,0
+DVYE.US,D,20170523,000000,28.8688,28.9417,28.8185,28.9048,40866.97144523,0
+DVYE.US,D,20170524,000000,29.0915,29.1617,28.9417,29.119,63284.423855722,0
+DVYE.US,D,20170525,000000,29.3333,29.3333,29.1617,29.1911,102551.3541178,0
+DVYE.US,D,20170526,000000,29.1977,29.2697,29.0858,29.2214,57342.01645567,0
+DVYE.US,D,20170530,000000,29.3257,29.4699,29.2262,29.4604,68234.320541637,0
+DVYE.US,D,20170531,000000,29.3115,29.3115,29.1484,29.156,46458.150292883,0
+DVYE.US,D,20170601,000000,29.284,29.3333,29.1977,29.3333,33599.810105798,0
+DVYE.US,D,20170602,000000,29.3626,29.4414,29.3295,29.4063,62355.197565441,0
+DVYE.US,D,20170605,000000,29.5059,29.5343,29.4291,29.4489,65859.045166252,0
+DVYE.US,D,20170606,000000,29.4414,29.5542,29.4414,29.5144,32612.573093649,0
+DVYE.US,D,20170607,000000,29.4347,29.4699,29.2327,29.3626,41288.867604268,0
+DVYE.US,D,20170608,000000,29.3115,29.4347,29.3115,29.4139,31567.325359632,0
+DVYE.US,D,20170609,000000,29.3921,29.4214,29.1266,29.2053,36344.244620341,0
+DVYE.US,D,20170612,000000,29.1844,29.2139,29.0953,29.1683,165185.00314821,0
+DVYE.US,D,20170613,000000,29.3181,29.3703,29.2764,29.3626,36847.355789995,0
+DVYE.US,D,20170614,000000,29.3181,29.3313,29.0355,29.0972,58344.019833385,0
+DVYE.US,D,20170615,000000,28.8688,28.9275,28.7834,28.9199,27943.237353494,0
+DVYE.US,D,20170616,000000,28.9834,29.0488,28.9048,29.0062,192618.80088966,0
+DVYE.US,D,20170619,000000,28.9484,29.0915,28.9484,29.0422,77321.963807319,0
+DVYE.US,D,20170620,000000,28.9834,29.0868,28.7076,28.7294,44928.77671637,0
+DVYE.US,D,20170621,000000,28.9986,29.0214,28.81,28.8393,22648.440557565,0
+DVYE.US,D,20170622,000000,29.029,29.0773,28.9417,28.9777,42992.273346384,0
+DVYE.US,D,20170623,000000,29.063,29.1285,29.0128,29.1143,68895.642770929,0
+DVYE.US,D,20170626,000000,29.2745,29.3466,29.1863,29.2669,31108.513286677,0
+DVYE.US,D,20170627,000000,29.2224,29.2527,29.0299,29.0422,51113.774407869,0
+DVYE.US,D,20170628,000000,29.0981,29.2802,29.0555,29.2603,37475.981066961,0
+DVYE.US,D,20170629,000000,29.1446,29.1446,28.7512,28.9123,39421.977100525,0
+DVYE.US,D,20170630,000000,29.0422,29.1446,29.0214,29.1285,32680.076479095,0
+DVYE.US,D,20170703,000000,29.1787,29.282,29.1503,29.1901,15885.445128183,0
+DVYE.US,D,20170705,000000,29.0783,29.1143,28.9322,29.0925,49825.936382405,0
+DVYE.US,D,20170706,000000,29.0062,29.0062,28.8033,28.845,68794.38769276,0
+DVYE.US,D,20170707,000000,28.882,28.9427,28.7805,28.882,64722.035017645,0
+DVYE.US,D,20170710,000000,28.9692,29.0422,28.9028,29.0128,100044.23619272,0
+DVYE.US,D,20170711,000000,29.0355,29.1711,28.9986,29.0783,60436.624782214,0
+DVYE.US,D,20170712,000000,29.5049,29.6879,29.4632,29.6301,66728.151253871,0
+DVYE.US,D,20170713,000000,29.5921,29.6879,29.5598,29.6499,47351.515409646,0
+DVYE.US,D,20170714,000000,29.8111,29.9989,29.8111,29.9609,65246.240995249,0
+DVYE.US,D,20170717,000000,29.8823,29.8898,29.8253,29.8453,88991.611566314,0
+DVYE.US,D,20170718,000000,29.8396,29.9192,29.8045,29.9192,96071.029114974,0
+DVYE.US,D,20170719,000000,30.1297,30.1752,30.0718,30.1515,44450.979316259,0
+DVYE.US,D,20170720,000000,30.1932,30.2245,30.1363,30.1799,41794.088254717,0
+DVYE.US,D,20170721,000000,30.106,30.1116,30.014,30.0576,37059.358609911,0
+DVYE.US,D,20170724,000000,30.1211,30.1297,29.9989,30.0908,46387.482686244,0
+DVYE.US,D,20170725,000000,30.0984,30.1667,30.0216,30.0425,65052.168762092,0
+DVYE.US,D,20170726,000000,30.1136,30.3193,30.106,30.3013,33731.652655497,0
+DVYE.US,D,20170727,000000,30.3316,30.3316,29.9752,30.1439,64283.263012245,0
+DVYE.US,D,20170728,000000,30.106,30.1667,30.0368,30.1667,31192.892518485,0
+DVYE.US,D,20170731,000000,30.1136,30.1581,29.9989,30.1211,65129.164811117,0
+DVYE.US,D,20170801,000000,30.308,30.361,30.2472,30.308,28070.860941603,0
+DVYE.US,D,20170802,000000,30.2833,30.3753,30.2245,30.3165,30750.956291893,0
+DVYE.US,D,20170803,000000,30.3525,30.3904,30.2965,30.3819,30197.217583155,0
+DVYE.US,D,20170804,000000,30.4482,30.4995,30.3714,30.4843,25277.908368771,0
+DVYE.US,D,20170807,000000,30.5203,30.6303,30.5203,30.6218,40656.023365711,0
+DVYE.US,D,20170808,000000,30.6454,30.7175,30.4928,30.4995,427017.97840886,0
+DVYE.US,D,20170809,000000,30.4169,30.4625,30.3401,30.4625,68433.666476783,0
+DVYE.US,D,20170810,000000,30.251,30.251,29.8111,29.8396,102766.52115891,0
+DVYE.US,D,20170811,000000,29.9041,30.0064,29.7893,29.9344,47887.323531625,0
+DVYE.US,D,20170814,000000,30.0292,30.1297,29.9912,30.0576,70885.937901192,0
+DVYE.US,D,20170815,000000,29.9912,30.0368,29.9069,29.9609,39103.44550045,0
+DVYE.US,D,20170816,000000,30.1363,30.2444,30.1363,30.2245,26381.166824656,0
+DVYE.US,D,20170817,000000,30.2017,30.216,29.9116,29.9116,66349.499451134,0
+DVYE.US,D,20170818,000000,30.0368,30.2094,29.9571,30.106,55115.459476346,0
+DVYE.US,D,20170821,000000,30.2965,30.308,30.1847,30.2965,27414.812414299,0
+DVYE.US,D,20170822,000000,30.4122,30.5819,30.4122,30.5298,34128.235044993,0
+DVYE.US,D,20170823,000000,30.4169,30.6179,30.4066,30.5336,82040.87234616,0
+DVYE.US,D,20170824,000000,30.6749,30.745,30.6018,30.7024,37358.904882828,0
+DVYE.US,D,20170825,000000,30.8408,30.9545,30.8408,30.8901,34417.233913934,0
+DVYE.US,D,20170828,000000,30.9764,30.9764,30.819,30.9479,24794.837266671,0
+DVYE.US,D,20170829,000000,30.7962,30.9925,30.7962,30.9707,81504.009483784,0
+DVYE.US,D,20170830,000000,30.9252,30.9745,30.8901,30.9479,54796.927876272,0
+DVYE.US,D,20170831,000000,31.1157,31.1527,31.0513,31.1015,46465.533475666,0
+DVYE.US,D,20170901,000000,31.2465,31.44,31.2465,31.3698,46387.482686244,0
+DVYE.US,D,20170905,000000,31.3698,31.4277,31.1584,31.2617,35300.051626721,0
+DVYE.US,D,20170906,000000,31.3053,31.4134,31.2617,31.3622,30197.217583155,0
+DVYE.US,D,20170907,000000,31.5357,31.6116,31.4855,31.5793,32239.1949929,0
+DVYE.US,D,20170908,000000,31.4779,31.4874,31.3158,31.3754,37988.584900192,0
+DVYE.US,D,20170911,000000,31.5007,31.6154,31.5007,31.5641,44654.544212995,0
+DVYE.US,D,20170912,000000,31.5007,31.5423,31.4277,31.458,25777.855317231,0
+DVYE.US,D,20170913,000000,31.3982,31.3982,31.2275,31.2873,25774.691096038,0
+DVYE.US,D,20170914,000000,31.4409,31.493,31.3708,31.493,69419.848748534,0
+DVYE.US,D,20170915,000000,31.5793,31.7007,31.4788,31.6239,20398.679289494,0
+DVYE.US,D,20170918,000000,31.8106,31.8106,31.4779,31.6011,44763.182473947,0
+DVYE.US,D,20170919,000000,31.3982,31.549,31.3366,31.5233,58852.404705026,0
+DVYE.US,D,20170920,000000,31.6068,31.6068,31.1802,31.4324,81829.924266641,0
+DVYE.US,D,20170921,000000,31.4277,31.4845,31.3461,31.3622,32803.481105613,0
+DVYE.US,D,20170922,000000,31.2172,31.2456,31.0977,31.2087,89195.17646305,0
+DVYE.US,D,20170925,000000,30.8616,30.8616,30.5137,30.5648,42388.96183896,0
+DVYE.US,D,20170926,000000,30.6891,30.7715,30.5365,30.546,68888.259588146,0
+DVYE.US,D,20170927,000000,30.5412,30.5412,30.3781,30.5127,75968.731877204,0
+DVYE.US,D,20170928,000000,30.3781,30.4597,30.1031,30.4227,64074.424413521,0
+DVYE.US,D,20170929,000000,30.6521,30.7488,30.5686,30.7194,73311.840815661,0
+DVYE.US,D,20171002,000000,30.7052,30.7525,30.6407,30.6616,66222.930603423,0
+DVYE.US,D,20171003,000000,30.7867,30.8768,30.7658,30.8313,34523.762694092,0
+DVYE.US,D,20171004,000000,30.9194,30.9953,30.8626,30.9346,31530.409445716,0
+DVYE.US,D,20171005,000000,31.0986,31.276,31.075,31.0986,32072.546010079,0
+DVYE.US,D,20171006,000000,30.9953,31.0911,30.964,31.0673,58901.977503714,0
+DVYE.US,D,20171009,000000,31.0162,31.0162,30.8911,30.9422,22148.493609105,0
+DVYE.US,D,20171010,000000,31.1869,31.2845,31.1356,31.2362,38992.697758703,0
+DVYE.US,D,20171011,000000,31.2314,31.3641,31.2314,31.3404,38962.110287173,0
+DVYE.US,D,20171012,000000,31.4617,31.4617,31.348,31.3651,64116.614029425,0
+DVYE.US,D,20171013,000000,31.6467,31.749,31.6324,31.6922,87357.818690438,0
+DVYE.US,D,20171016,000000,31.6751,31.6837,31.513,31.5793,45394.971972107,0
+DVYE.US,D,20171017,000000,31.4381,31.4381,31.2816,31.348,53655.698766074,0
+DVYE.US,D,20171018,000000,31.4257,31.4684,31.3566,31.3944,42352.045925044,0
+DVYE.US,D,20171019,000000,31.1347,31.1992,30.9953,31.1934,33516.485614388,0
+DVYE.US,D,20171020,000000,31.2077,31.2077,31.1034,31.1499,23495.397096835,0
+DVYE.US,D,20171023,000000,31.1782,31.2001,31.0077,31.0077,38006.515486951,0
+DVYE.US,D,20171024,000000,31.1972,31.2267,31.0986,31.1176,43261.232147772,0
+DVYE.US,D,20171025,000000,31.1129,31.1413,30.8246,31.002,70792.066005805,0
+DVYE.US,D,20171026,000000,30.9489,31.0673,30.8389,30.8389,560444.74818548,0
+DVYE.US,D,20171027,000000,30.8313,31.0844,30.7488,31.0323,54019.584203244,0
+DVYE.US,D,20171030,000000,30.8844,30.9194,30.727,30.7412,29214.199532596,0
+DVYE.US,D,20171031,000000,30.8237,30.9109,30.8237,30.8901,45991.955037146,0
+DVYE.US,D,20171101,000000,31.0162,31.0608,30.8389,30.8816,44274.837669861,0
+DVYE.US,D,20171102,000000,30.9346,30.9346,30.8085,30.9099,29080.247502102,0
+DVYE.US,D,20171103,000000,30.8606,30.9043,30.6028,30.7488,69826.978542006,0
+DVYE.US,D,20171106,000000,30.8019,30.9764,30.783,30.9764,40434.527882216,0
+DVYE.US,D,20171107,000000,30.8844,30.8844,30.6606,30.7052,75573.204228105,0
+DVYE.US,D,20171108,000000,30.8768,30.9773,30.8123,30.9489,31574.708542415,0
+DVYE.US,D,20171109,000000,30.7782,30.8019,30.5791,30.7052,49649.794736007,0
+DVYE.US,D,20171110,000000,30.6398,30.6976,30.527,30.5648,62040.884926957,0
+DVYE.US,D,20171113,000000,30.4397,30.5165,30.4094,30.489,34646.112580212,0
+DVYE.US,D,20171114,000000,30.4312,30.4473,30.3221,30.3496,49440.956137283,0
+DVYE.US,D,20171115,000000,30.1922,30.3003,30.1496,30.1742,83896.160705531,0
+DVYE.US,D,20171116,000000,30.3648,30.617,30.3648,30.5127,30738.299407122,0
+DVYE.US,D,20171117,000000,30.6398,30.7658,30.5497,30.7156,44853.890148141,0
+DVYE.US,D,20171120,000000,30.6521,30.7488,30.6189,30.7119,23900.417409511,0
+DVYE.US,D,20171121,000000,30.8606,30.9489,30.7782,30.8019,34006.93989927,0
+DVYE.US,D,20171122,000000,31.0408,31.0408,30.7867,30.9119,91682.254320579,0
+DVYE.US,D,20171124,000000,31.002,31.0238,30.9271,30.9953,25065.905548854,0
+DVYE.US,D,20171127,000000,30.8901,30.8901,30.6824,30.7052,44057.561147956,0
+DVYE.US,D,20171128,000000,30.8976,30.9346,30.7517,30.8606,46529.87263992,0
+DVYE.US,D,20171129,000000,30.7488,30.7497,30.4824,30.5127,46625.854016101,0
+DVYE.US,D,20171130,000000,30.5706,30.5981,30.3781,30.4597,82010.28487463,0
+DVYE.US,D,20171201,000000,30.4824,30.4824,30.1572,30.326,70079.061497032,0
+DVYE.US,D,20171204,000000,30.506,30.5355,30.3563,30.3866,101464.97150828,0
+DVYE.US,D,20171205,000000,30.4473,30.5307,30.3032,30.3041,37461.214701394,0
+DVYE.US,D,20171206,000000,30.2852,30.2852,29.9354,30.0756,49166.723633908,0
+DVYE.US,D,20171207,000000,29.9847,30.1108,29.8623,30.0605,40707.705645194,0
+DVYE.US,D,20171208,000000,30.1799,30.252,30.0443,30.1421,69022.211618641,0
+DVYE.US,D,20171211,000000,30.2245,30.3098,30.1856,30.2094,31959.688787537,0
+DVYE.US,D,20171212,000000,30.0889,30.0889,29.9723,30.0889,68168.926636986,0
+DVYE.US,D,20171213,000000,30.2094,30.563,30.2094,30.4312,49756.323516164,0
+DVYE.US,D,20171214,000000,30.4672,30.5478,30.2928,30.3032,64951.96842432,0
+DVYE.US,D,20171215,000000,30.4227,30.5326,30.3781,30.4824,54805.365799452,0
+DVYE.US,D,20171218,000000,30.6236,30.8446,30.6236,30.7422,71271.972886712,0
+DVYE.US,D,20171219,000000,30.7052,30.727,30.4312,30.5563,106857.85916118,0
+DVYE.US,D,20171220,000000,30.6692,30.8692,30.6104,30.6104,55837.956648699,0
+DVYE.US,D,20171221,000000,30.6322,30.7535,30.6322,30.6322,112766.51486851,0
+DVYE.US,D,20171222,000000,30.7962,30.8872,30.6322,30.8341,64331.781070534,0
+DVYE.US,D,20171226,000000,30.8493,30.8503,30.7213,30.781,49181.489999475,0
+DVYE.US,D,20171227,000000,30.9081,30.9223,30.8265,30.8418,52080.971352464,0
+DVYE.US,D,20171228,000000,31.0891,31.3063,31.0891,31.1176,112545.01938501,0
+DVYE.US,D,20171229,000000,31.6599,31.6599,31.3414,31.3414,43151.539146422,0
+DVYE.US,D,20180102,000000,31.8249,31.97,31.7395,31.8998,99902.900979437,0
+DVYE.US,D,20180103,000000,32.0771,32.2724,32.0771,32.1975,61501.912583786,0
+DVYE.US,D,20180104,000000,32.2951,32.3616,32.2515,32.3028,56940.160364186,0
+DVYE.US,D,20180105,000000,32.4137,32.5103,32.28,32.4762,108635.09673113,0
+DVYE.US,D,20180108,000000,32.4762,32.5426,32.4383,32.498,68673.092547037,0
+DVYE.US,D,20180109,000000,32.6166,32.6166,32.3616,32.4677,295881.05003544,0
+DVYE.US,D,20180110,000000,32.3103,32.4762,32.2355,32.407,87589.861577909,0
+DVYE.US,D,20180111,000000,32.4762,32.6241,32.4762,32.6071,302254.8462581,0
+DVYE.US,D,20180112,000000,32.5948,32.8251,32.5218,32.8119,118910.3776845,0
+DVYE.US,D,20180116,000000,32.9029,32.9029,32.4895,32.6014,102129.45795876,0
+DVYE.US,D,20180117,000000,32.864,33.1049,32.8185,32.9845,84922.423112391,0
+DVYE.US,D,20180118,000000,33.1114,33.2318,33.0925,33.1788,189282.65701207,0
+DVYE.US,D,20180119,000000,33.2831,33.4632,33.2783,33.3845,141293.02366188,0
+DVYE.US,D,20180122,000000,33.7107,33.7713,33.5096,33.7713,112743.31057976,0
+DVYE.US,D,20180123,000000,33.704,33.8054,33.6149,33.7648,177129.93815098,0
+DVYE.US,D,20180124,000000,34.0634,34.1392,33.8766,34.0852,161889.99414612,0
+DVYE.US,D,20180125,000000,34.107,34.4075,34.0463,34.1155,129831.1597612,0
+DVYE.US,D,20180126,000000,34.3487,34.5516,34.2578,34.5431,93012.281961948,0
+DVYE.US,D,20180129,000000,34.2426,34.2426,34.0387,34.0558,148081.3328608,0
+DVYE.US,D,20180130,000000,33.9003,33.9003,33.6481,33.7268,107674.22822892,0
+DVYE.US,D,20180131,000000,33.996,34.0311,33.6955,33.8149,71509.28947617,0
+DVYE.US,D,20180201,000000,33.7571,33.9581,33.7343,33.7903,114710.40142128,0
+DVYE.US,D,20180202,000000,33.6652,33.6652,33.1551,33.1551,232146.25202994,0
+DVYE.US,D,20180205,000000,33.1266,33.3381,32.2117,32.2515,162335.0945939,0
+DVYE.US,D,20180206,000000,32.1377,33.12,31.8448,32.8953,181667.43134142,0
+DVYE.US,D,20180207,000000,32.7208,32.9626,32.242,32.242,127453.77490502,0
+DVYE.US,D,20180208,000000,32.2193,32.2866,31.0446,31.0446,136679.58916279,0
+DVYE.US,D,20180209,000000,31.6884,31.8837,30.8986,31.6286,155515.14318306,0
+DVYE.US,D,20180212,000000,31.8619,32.1975,31.7206,31.988,120623.2760902,0
+DVYE.US,D,20180213,000000,31.9813,32.4089,31.9813,32.3444,39875.515471491,0
+DVYE.US,D,20180214,000000,32.279,32.9465,32.279,32.9114,87751.236858741,0
+DVYE.US,D,20180215,000000,33.412,33.487,32.9863,33.3949,135803.09989239,0
+DVYE.US,D,20180216,000000,33.2015,33.5229,33.1389,33.3086,86053.104818613,0
+DVYE.US,D,20180220,000000,33.0754,33.1114,32.9768,32.9768,91309.930960228,0
+DVYE.US,D,20180221,000000,33.3219,33.4812,32.9389,32.9389,45818.97761194,0
+DVYE.US,D,20180222,000000,33.1409,33.3371,33.0176,33.0669,74642.923197427,0
+DVYE.US,D,20180223,000000,33.5144,33.6898,33.3912,33.5761,207909.3724336,0
+DVYE.US,D,20180226,000000,33.704,33.9496,33.5893,33.8917,89032.74644182,0
+DVYE.US,D,20180227,000000,33.5542,33.5542,33.0508,33.0508,155850.55062948,0
+DVYE.US,D,20180228,000000,33.12,33.1475,32.6621,32.6621,78360.88309895,0
+DVYE.US,D,20180301,000000,32.9114,33.0896,32.4762,32.7,94217.850236398,0
+DVYE.US,D,20180302,000000,32.4895,32.9389,32.3331,32.9389,56746.088131028,0
+DVYE.US,D,20180305,000000,32.6327,33.0138,32.5132,32.9977,117076.18413309,0
+DVYE.US,D,20180306,000000,33.1114,33.1702,32.8451,32.9114,75977.169800384,0
+DVYE.US,D,20180307,000000,32.6839,32.8735,32.6241,32.8735,79450.429929666,0
+DVYE.US,D,20180308,000000,32.918,32.9265,32.7208,32.8431,52687.447081081,0
+DVYE.US,D,20180309,000000,32.9313,33.2091,32.8346,33.1958,90689.743606442,0
+DVYE.US,D,20180312,000000,33.1114,33.1873,32.9683,33.0441,56987.623682078,0
+DVYE.US,D,20180313,000000,33.1409,33.1911,32.6394,32.7,68879.821664966,0
+DVYE.US,D,20180314,000000,32.9465,32.9465,32.7285,32.774,22277.171937611,0
+DVYE.US,D,20180315,000000,32.9114,32.9114,32.6204,32.7142,48141.515967445,0
+DVYE.US,D,20180316,000000,32.6839,32.7711,32.6412,32.6915,131631.6016199,0
+DVYE.US,D,20180319,000000,32.6014,32.6014,32.3103,32.4828,49874.454440695,0
+DVYE.US,D,20180320,000000,32.5948,32.6327,32.48,32.5568,56919.065556234,0
+DVYE.US,D,20180321,000000,32.5948,32.8546,32.5284,32.8546,42905.784633782,0
+DVYE.US,D,20180322,000000,32.5123,32.5275,32.1197,32.225,98264.889141973,0
+DVYE.US,D,20180323,000000,32.2999,32.3558,31.8031,31.8344,104213.62498441,0
+DVYE.US,D,20180326,000000,32.3303,32.5606,32.1036,32.5606,64661.914814982,0
+DVYE.US,D,20180327,000000,32.444,32.5275,32.0107,32.0733,62051.432330933,0
+DVYE.US,D,20180328,000000,32.1064,32.1956,31.9538,32.0524,46850.513720789,0
+DVYE.US,D,20180329,000000,32.2098,32.6611,32.189,32.6166,288970.3909504,0
+DVYE.US,D,20180402,000000,32.5691,32.5691,32.0373,32.188,69303.827304799,0
+DVYE.US,D,20180403,000000,32.3435,32.4658,32.2098,32.4061,47366.281775212,0
+DVYE.US,D,20180404,000000,31.8031,32.4743,31.8031,32.4743,99485.22378199,0
+DVYE.US,D,20180405,000000,32.4497,32.5938,32.3842,32.5275,37816.662215384,0
+DVYE.US,D,20180406,000000,32.5028,32.5028,31.8932,32.0145,26565.746394234,0
+DVYE.US,D,20180409,000000,31.75,31.75,31.4334,31.4334,206412.69580941,0
+DVYE.US,D,20180410,000000,31.5538,31.7965,31.5272,31.75,77362.043942427,0
+DVYE.US,D,20180411,000000,31.5177,31.8647,31.4134,31.7358,70080.116237429,0
+DVYE.US,D,20180412,000000,31.7803,31.8496,31.6666,31.8344,44678.80324214,0
+DVYE.US,D,20180413,000000,31.75,31.8353,31.5461,31.6314,116446.50411572,0
+DVYE.US,D,20180416,000000,31.6627,31.75,31.511,31.75,56381.147953461,0
+DVYE.US,D,20180417,000000,31.6154,31.787,31.6154,31.7292,43288.655398109,0
+DVYE.US,D,20180418,000000,31.8031,32.0145,31.7879,31.9311,47012.943742018,0
+DVYE.US,D,20180419,000000,32.0211,32.0297,31.7253,31.8581,120837.38839091,0
+DVYE.US,D,20180420,000000,31.841,31.841,31.5405,31.6011,63652.528254483,0
+DVYE.US,D,20180423,000000,31.5538,31.6021,31.3518,31.3603,54270.612417872,0
+DVYE.US,D,20180424,000000,31.4599,31.4675,31.0664,31.1792,65301.087495925,0
+DVYE.US,D,20180425,000000,31.0825,31.1659,30.9622,31.0588,72048.261819342,0
+DVYE.US,D,20180426,000000,31.1792,31.3679,31.0806,31.3603,135289.44131876,0
+DVYE.US,D,20180427,000000,31.4134,31.4959,31.2655,31.4647,47961.155359457,0
+DVYE.US,D,20180430,000000,31.5405,31.5405,31.1584,31.201,73930.973429049,0
+DVYE.US,D,20180501,000000,31.074,31.074,30.6767,30.9223,91173.869448939,0
+DVYE.US,D,20180502,000000,31,31.1792,30.9271,30.9469,85242.009452862,0
+DVYE.US,D,20180503,000000,30.9394,31.0067,30.6227,30.9317,41235.075843991,0
+DVYE.US,D,20180504,000000,30.7507,31.1602,30.7507,31.1176,36171.267195135,0
+DVYE.US,D,20180507,000000,30.9469,30.9925,30.8351,30.8996,126258.75403455,0
+DVYE.US,D,20180508,000000,30.8048,30.8048,30.6104,30.8048,124811.65020905,0
+DVYE.US,D,20180509,000000,30.6891,30.7478,30.5696,30.6521,128343.9758006,0
+DVYE.US,D,20180510,000000,31.0664,31.3158,31.0664,31.2087,124800.04806468,0
+DVYE.US,D,20180511,000000,31.4134,31.4219,31.1944,31.2399,48118.311678698,0
+DVYE.US,D,20180514,000000,31.4334,31.5538,31.3261,31.3433,58384.099968494,0
+DVYE.US,D,20180515,000000,31.1129,31.1261,30.9242,31,88993.721047109,0
+DVYE.US,D,20180516,000000,31.1944,31.4428,31.1944,31.3746,41120.109140653,0
+DVYE.US,D,20180517,000000,31.257,31.2617,31.0152,31.0588,37633.137386203,0
+DVYE.US,D,20180518,000000,30.8418,30.9839,30.8341,30.9317,40017.905425165,0
+DVYE.US,D,20180521,000000,31.1726,31.2703,31.1423,31.2257,51675.951039787,0
+DVYE.US,D,20180522,000000,31.3982,31.4732,31.2863,31.2863,41628.494012293,0
+DVYE.US,D,20180523,000000,31.038,31.2883,31.0295,31.2703,171915.30162526,0
+DVYE.US,D,20180524,000000,30.9925,31.1347,30.8872,31.0588,28503.304504617,0
+DVYE.US,D,20180525,000000,31.038,31.1584,31.038,31.0522,26526.720999523,0
+DVYE.US,D,20180529,000000,30.8048,30.8048,30.3212,30.3989,78642.498785108,0
+DVYE.US,D,20180530,000000,30.6767,30.9469,30.5393,30.9469,67668.979688526,0
+DVYE.US,D,20180531,000000,30.8721,30.9991,30.8048,30.8418,719575.54145149,0
+DVYE.US,D,20180601,000000,30.9839,31.2617,30.9839,31.2257,91242.427574782,0
+DVYE.US,D,20180604,000000,31.5035,31.6552,31.5035,31.6552,38215.354085676,0
+DVYE.US,D,20180605,000000,31.5784,31.5784,31.4021,31.4277,73385.672643493,0
+DVYE.US,D,20180606,000000,31.5869,31.7292,31.5538,31.7292,33936.272292631,0
+DVYE.US,D,20180607,000000,31.5177,31.6314,31.075,31.2703,83153.623465623,0
+DVYE.US,D,20180608,000000,31.3205,31.511,31.2087,31.511,125914.90866493,0
+DVYE.US,D,20180611,000000,31.4807,31.6068,31.4219,31.4807,33902.520599908,0
+DVYE.US,D,20180612,000000,31.7064,31.7064,31.3176,31.3746,27986.481709795,0
+DVYE.US,D,20180613,000000,31.4732,31.4732,31.0636,31.2087,44897.134504442,0
+DVYE.US,D,20180614,000000,31.1726,31.274,31.038,31.0455,46273.570723304,0
+DVYE.US,D,20180615,000000,30.8341,31.1584,30.6398,30.7962,62039.830186559,0
+DVYE.US,D,20180618,000000,30.4795,30.4795,30.1866,30.3819,261052.46736644,0
+DVYE.US,D,20180619,000000,30.216,30.3819,30.0112,30.3127,117632.03232261,0
+DVYE.US,D,20180620,000000,30.6569,30.6569,30.3117,30.3127,23255.971026581,0
+DVYE.US,D,20180621,000000,30.179,30.2852,30.0756,30.1069,54199.944811233,0
+DVYE.US,D,20180622,000000,30.3363,30.3363,30.1524,30.2312,42161.13791308,0
+DVYE.US,D,20180625,000000,30.032,30.032,29.7438,29.9941,68732.158009302,0
+DVYE.US,D,20180626,000000,29.9259,30.0112,29.8348,29.8879,93606.100805793,0
+DVYE.US,D,20180627,000000,29.7049,29.7893,29.3845,29.4442,62098.895648825,0
+DVYE.US,D,20180628,000000,29.3778,29.5286,29.2935,29.4925,95071.135218053,0
+DVYE.US,D,20180629,000000,29.8348,30.0633,29.8253,29.9847,90199.28932156,0
+DVYE.US,D,20180702,000000,29.6215,29.7647,29.6215,29.7049,50162.398569238,0
+DVYE.US,D,20180703,000000,29.8405,29.9552,29.7817,29.8055,78989.508375917,0
+DVYE.US,D,20180705,000000,29.9619,30.0833,29.9088,30.032,45423.449962842,0
+DVYE.US,D,20180706,000000,30.0463,30.4084,30.0463,30.3676,39654.019987996,0
+DVYE.US,D,20180709,000000,30.58,30.7099,30.4132,30.6492,176192.27393751,0
+DVYE.US,D,20180710,000000,30.6416,30.7478,30.6046,30.7478,42059.88283491,0
+DVYE.US,D,20180711,000000,30.4454,30.4739,30.1382,30.2074,68646.724037097,0
+DVYE.US,D,20180712,000000,30.3676,30.4805,30.3363,30.3676,49830.155343995,0
+DVYE.US,D,20180713,000000,30.3051,30.4777,30.2738,30.4066,40309.013774902,0
+DVYE.US,D,20180716,000000,30.3989,30.3989,30.2776,30.3506,35763.082661266,0
+DVYE.US,D,20180717,000000,30.1999,30.5193,30.1999,30.5193,63161.019229203,0
+DVYE.US,D,20180718,000000,30.3989,30.6644,30.3686,30.6189,165605.84456684,0
+DVYE.US,D,20180719,000000,30.3363,30.3449,30.1553,30.2226,45595.37264765,0
+DVYE.US,D,20180720,000000,30.4189,30.5336,30.4189,30.506,80305.824392116,0
+DVYE.US,D,20180723,000000,30.3506,30.4274,30.3212,30.3743,60988.254010157,0
+DVYE.US,D,20180724,000000,30.6492,30.7933,30.527,30.5573,83087.174820575,0
+DVYE.US,D,20180725,000000,30.9081,31.1527,30.764,31.0911,48730.061109303,0
+DVYE.US,D,20180726,000000,30.9223,31.0673,30.6341,30.9223,61170.724098941,0
+DVYE.US,D,20180727,000000,31.0152,31.1489,30.8323,31.0238,25030.044375335,0
+DVYE.US,D,20180730,000000,31.1527,31.22,31.0911,31.1195,45261.019941613,0
+DVYE.US,D,20180731,000000,31.3404,31.3746,31.1376,31.2892,82133.689501148,0
+DVYE.US,D,20180801,000000,31.0844,31.2257,31.0067,31.0844,46496.120947197,0
+DVYE.US,D,20180802,000000,30.6416,30.946,30.6416,30.8474,28703.70518016,0
+DVYE.US,D,20180803,000000,30.8787,31.1138,30.8787,31.0911,174216.74517281,0
+DVYE.US,D,20180806,000000,30.8474,30.9745,30.7943,30.8701,85260.994780019,0
+DVYE.US,D,20180807,000000,30.9394,31.0911,30.9394,31,87120.50210098,0
+DVYE.US,D,20180808,000000,30.8701,30.9422,30.8019,30.8085,89747.86043139,0
+DVYE.US,D,20180809,000000,30.6341,30.727,30.5923,30.5961,180716.0555028,0
+DVYE.US,D,20180810,000000,30.0775,30.1316,29.9619,30.032,43357.213523953,0
+DVYE.US,D,20180813,000000,29.7562,29.8718,29.5675,29.6954,44045.959003582,0
+DVYE.US,D,20180814,000000,29.8955,30.1619,29.8955,30.1619,254707.14913451,0
+DVYE.US,D,20180815,000000,29.6215,29.7969,29.4243,29.6954,290920.60594555,0
+DVYE.US,D,20180816,000000,29.8111,29.9847,29.7505,29.8187,111005.09840453,0
+DVYE.US,D,20180817,000000,29.6215,29.9704,29.5495,29.9619,36591.053873379,0
+DVYE.US,D,20180820,000000,29.7817,29.9419,29.7817,29.9344,147548.68896002,0
+DVYE.US,D,20180821,000000,30.0245,30.2833,30.0245,30.1316,38457.944377123,0
+DVYE.US,D,20180822,000000,30.0102,30.2302,29.9629,30.1904,83602.942874999,0
+DVYE.US,D,20180823,000000,30.1069,30.1316,29.8253,29.8879,45524.705041012,0
+DVYE.US,D,20180824,000000,30.0463,30.216,30.032,30.1999,59001.123101087,0
+DVYE.US,D,20180827,000000,30.3506,30.6341,30.3506,30.5193,38649.907129484,0
+DVYE.US,D,20180828,000000,30.5961,30.6464,30.4587,30.4739,42297.19942437,0
+DVYE.US,D,20180829,000000,30.3989,30.6796,30.3601,30.6113,146970.69122213,0
+DVYE.US,D,20180830,000000,30.252,30.252,29.978,30.0558,261127.35393467,0
+DVYE.US,D,20180831,000000,30.2226,30.4814,30.1648,30.4814,47888.378272022,0
+DVYE.US,D,20180904,000000,30.0833,30.0928,29.8879,29.8955,73551.266885915,0
+DVYE.US,D,20180905,000000,29.7049,29.8187,29.6366,29.7562,71243.494895977,0
+DVYE.US,D,20180906,000000,29.7201,29.7514,29.5134,29.6671,108732.13284771,0
+DVYE.US,D,20180907,000000,29.6291,29.6774,29.4869,29.559,63138.869680854,0
+DVYE.US,D,20180910,000000,29.5059,29.559,29.285,29.3485,230296.23737257,0
+DVYE.US,D,20180911,000000,29.2385,29.4432,29.066,29.4243,82122.087356775,0
+DVYE.US,D,20180912,000000,29.4925,29.7883,29.485,29.6424,44426.720287114,0
+DVYE.US,D,20180913,000000,29.8491,30.0463,29.7732,29.8491,51332.105670171,0
+DVYE.US,D,20180914,000000,30.0102,30.0102,29.7817,29.8661,50013.680173177,0
+DVYE.US,D,20180917,000000,29.8111,29.9552,29.7732,29.7732,54797.982616669,0
+DVYE.US,D,20180918,000000,29.9107,30.1382,29.9107,30.0633,118010.68412535,0
+DVYE.US,D,20180919,000000,30.0928,30.3278,30.0775,30.216,115801.0029924,0
+DVYE.US,D,20180920,000000,30.3506,30.3506,30.2245,30.2985,68118.299097902,0
+DVYE.US,D,20180921,000000,30.4189,30.6056,30.307,30.4587,61243.501186375,0
+DVYE.US,D,20180924,000000,30.2312,30.3449,30.2312,30.2852,40962.952821411,0
+DVYE.US,D,20180925,000000,30.3051,30.4284,30.3051,30.3743,41660.136224221,0
+DVYE.US,D,20180926,000000,30.2567,30.4767,30.1979,30.2112,47836.69599254,0
+DVYE.US,D,20180927,000000,30.3506,30.6104,30.3506,30.5535,33480.62444087,0
+DVYE.US,D,20180928,000000,30.4207,30.5734,30.3354,30.4379,50147.632203672,0
+DVYE.US,D,20181001,000000,30.5858,30.5858,30.4672,30.5772,86054.15955901,0
+DVYE.US,D,20181002,000000,30.4207,30.5535,30.3373,30.5222,94839.092330582,0
+DVYE.US,D,20181003,000000,30.6179,30.6341,30.3914,30.4597,860329.59277019,0
+DVYE.US,D,20181004,000000,30.4293,30.4293,29.9136,30.0387,245400.11986613,0
+DVYE.US,D,20181005,000000,30.0548,30.0548,29.7542,29.8823,152435.30122207,0
+DVYE.US,D,20181008,000000,29.9524,30.2112,29.8898,30.1856,74263.216654292,0
+DVYE.US,D,20181009,000000,29.9912,30.2965,29.9714,30.2179,65687.122481444,0
+DVYE.US,D,20181010,000000,30.1486,30.1486,29.5105,29.5134,185514.06957145,0
+DVYE.US,D,20181011,000000,29.3333,29.5618,29.0214,29.1551,161432.23681356,0
+DVYE.US,D,20181012,000000,29.7969,29.7969,29.3665,29.6708,155125.94397634,0
+DVYE.US,D,20181015,000000,29.7249,29.8055,29.6025,29.6879,187260.71966988,0
+DVYE.US,D,20181016,000000,29.9059,30.2112,29.9059,30.1856,131972.28276832,0
+DVYE.US,D,20181017,000000,30.1799,30.1799,29.8898,29.9448,113407.79703025,0
+DVYE.US,D,20181018,000000,29.8823,29.9448,29.5134,29.5845,111855.21916499,0
+DVYE.US,D,20181019,000000,29.8055,29.8984,29.5845,29.6879,61452.339785099,0
+DVYE.US,D,20181022,000000,29.9448,29.9448,29.6366,29.7249,116656.39745485,0
+DVYE.US,D,20181023,000000,29.2319,29.502,29.045,29.4299,137534.98362525,0
+DVYE.US,D,20181024,000000,29.3333,29.4689,28.7246,28.7379,63413.102184229,0
+DVYE.US,D,20181025,000000,28.9218,29.4214,28.9218,29.2565,71529.329543725,0
+DVYE.US,D,20181026,000000,28.8801,29.1778,28.6611,28.9986,190967.07742702,0
+DVYE.US,D,20181029,000000,29.1313,29.228,28.4136,28.6231,125694.46792184,0
+DVYE.US,D,20181030,000000,28.7948,29.2565,28.7872,29.1551,88245.910105214,0
+DVYE.US,D,20181031,000000,29.3741,29.5608,29.3703,29.4423,80629.629694178,0
+DVYE.US,D,20181101,000000,29.7249,30.2567,29.6879,30.1638,2572568.7857166,0
+DVYE.US,D,20181102,000000,30.4207,30.4767,30.0463,30.3032,780319.0956894,0
+DVYE.US,D,20181105,000000,30.3506,30.5383,30.3117,30.5004,141472.32952947,0
+DVYE.US,D,20181106,000000,30.3269,30.3743,30.2179,30.2349,111002.98892373,0
+DVYE.US,D,20181107,000000,30.5004,30.7497,30.4843,30.6939,345629.99036882,0
+DVYE.US,D,20181108,000000,30.4473,30.6796,30.0623,30.124,110084.31003743,0
+DVYE.US,D,20181109,000000,29.8671,30.0453,29.6936,29.9296,79323.861081955,0
+DVYE.US,D,20181112,000000,29.7893,29.7893,29.4992,29.5059,91718.115494097,0
+DVYE.US,D,20181113,000000,29.7172,29.9903,29.6319,29.6936,58820.762493098,0
+DVYE.US,D,20181114,000000,29.8898,30.0083,29.7087,29.8898,89920.837856595,0
+DVYE.US,D,20181115,000000,29.959,30.4379,29.9088,30.3354,76088.97228253,0
+DVYE.US,D,20181116,000000,30.0833,30.4597,30.0833,30.3354,82715.906200621,0
+DVYE.US,D,20181119,000000,30.3032,30.3032,30.0387,30.1401,111907.95618487,0
+DVYE.US,D,20181120,000000,29.8898,30.0928,29.4859,29.5608,83937.295581036,0
+DVYE.US,D,20181121,000000,29.9666,30.2179,29.9666,30.07,206251.32052858,0
+DVYE.US,D,20181123,000000,29.7893,29.8984,29.7893,29.851,59079.173890509,0
+DVYE.US,D,20181126,000000,30.0083,30.0623,29.7817,29.8671,125267.29806081,0
+DVYE.US,D,20181127,000000,29.8671,30.1164,29.8225,30.0993,104117.64360823,0
+DVYE.US,D,20181128,000000,30.1733,30.6939,30.0159,30.6104,120040.00465033,0
+DVYE.US,D,20181129,000000,30.4132,30.6569,30.3819,30.4379,108643.53465431,0
+DVYE.US,D,20181130,000000,30.3999,30.4539,30.2653,30.3117,210608.45311105,0
+DVYE.US,D,20181203,000000,30.8844,30.9716,30.8285,30.9062,71046.258441627,0
+DVYE.US,D,20181204,000000,30.8986,31.0247,30.3136,30.3591,127270.25007585,0
+DVYE.US,D,20181206,000000,30.1486,30.4132,29.7817,30.3743,137737.49378158,0
+DVYE.US,D,20181207,000000,30.4672,30.6654,29.9912,30.0225,142206.4288462,0
+DVYE.US,D,20181210,000000,30.0548,30.07,29.5873,29.8671,306761.75197703,0
+DVYE.US,D,20181211,000000,30.0993,30.1648,29.8424,29.9998,209490.4282896,0
+DVYE.US,D,20181212,000000,30.3676,30.507,30.2567,30.3269,142990.1009616,0
+DVYE.US,D,20181213,000000,30.4132,30.4132,30.2274,30.3032,131771.88209278,0
+DVYE.US,D,20181214,000000,30.1562,30.1799,29.9524,29.9742,135024.70147896,0
+DVYE.US,D,20181217,000000,29.9524,30.07,29.6158,29.7552,141312.00898903,0
+DVYE.US,D,20181218,000000,29.9847,29.9847,29.5978,29.7334,230822.55283097,0
+DVYE.US,D,20181219,000000,29.868,30.034,29.1484,29.3133,269295.26357365,0
+DVYE.US,D,20181220,000000,29.7485,29.7998,29.3285,29.5911,592058.48212261,0
+DVYE.US,D,20181221,000000,29.4802,29.575,29.0204,29.1569,276003.41250236,0
+DVYE.US,D,20181224,000000,29.1569,29.3541,29.0223,29.0223,241592.50703081,0
+DVYE.US,D,20181226,000000,29.0223,29.3788,28.8232,29.3788,335469.67611878,0
+DVYE.US,D,20181227,000000,29.1797,29.448,29.0242,29.3466,354703.92200933,0
+DVYE.US,D,20181228,000000,29.575,29.7722,29.503,29.5513,411713.69523976,0
+DVYE.US,D,20181231,000000,29.8424,30.034,29.4566,29.5978,230495.5833077,0
+DVYE.US,D,20190102,000000,29.393,29.9401,29.393,29.9401,247841.84388657,0
+DVYE.US,D,20190103,000000,29.8206,29.8841,29.5305,29.6774,204831.63995342,0
+DVYE.US,D,20190104,000000,29.9154,30.5488,29.9154,30.5393,117474.87600338,0
+DVYE.US,D,20190107,000000,30.5393,30.6113,30.3809,30.4843,127540.26361762,0
+DVYE.US,D,20190108,000000,30.564,30.6967,30.4464,30.6502,108882.96072457,0
+DVYE.US,D,20190109,000000,30.8559,31.1337,30.8483,31.0616,289922.82152942,0
+DVYE.US,D,20190110,000000,31.093,31.4182,31.0863,31.4021,147068.78207911,0
+DVYE.US,D,20190111,000000,31.1243,31.3073,31.056,31.219,113438.38450178,0
+DVYE.US,D,20190114,000000,30.982,31.2352,30.965,31.0693,101936.440466,0
+DVYE.US,D,20190115,000000,31.1574,31.2835,31.0465,31.1243,192573.44705257,0
+DVYE.US,D,20190116,000000,31.3613,31.53,31.2987,31.4324,108375.63059332,0
+DVYE.US,D,20190117,000000,31.3073,31.6173,31.2115,31.53,142130.48753757,0
+DVYE.US,D,20190118,000000,31.6874,31.749,31.6154,31.7424,310147.46865331,0
+DVYE.US,D,20190122,000000,31.4267,31.749,31.1925,31.2437,604337.76983141,0
+DVYE.US,D,20190123,000000,31.7339,31.8296,31.6154,31.7813,227807.05003424,0
+DVYE.US,D,20190124,000000,31.7879,32.0999,31.7879,32.0723,355657.40732876,0
+DVYE.US,D,20190125,000000,32.3909,32.4696,32.2402,32.4383,223601.80006903,0
+DVYE.US,D,20190128,000000,32.0904,32.2648,31.9462,32.2648,342476.31658001,0
+DVYE.US,D,20190129,000000,32.4696,32.4696,32.2733,32.3188,245868.42460266,0
+DVYE.US,D,20190130,000000,32.5559,32.9673,32.3748,32.9133,328364.94480058,0
+DVYE.US,D,20190131,000000,32.9579,33.1987,32.9532,33.1645,408779.40745365,0
+DVYE.US,D,20190201,000000,33.1475,33.1475,32.9503,32.9759,258186.73770617,0
+DVYE.US,D,20190204,000000,32.9759,33.0536,32.8744,32.9503,214846.40002859,0
+DVYE.US,D,20190205,000000,33.0934,33.3086,33.0072,33.284,210967.06484623,0
+DVYE.US,D,20190206,000000,33.1817,33.1817,32.882,32.9209,142053.49148854,0
+DVYE.US,D,20190207,000000,32.755,32.7701,32.4602,32.6279,224264.17703872,0
+DVYE.US,D,20190208,000000,32.5966,32.6459,32.3672,32.5786,148220.55859328,0
+DVYE.US,D,20190211,000000,32.5018,32.5701,32.3624,32.4137,296049.80849906,0
+DVYE.US,D,20190212,000000,32.6364,32.6659,32.5313,32.5701,257238.52608874,0
+DVYE.US,D,20190213,000000,32.4212,32.4212,32.1064,32.1369,237486.40266297,0
+DVYE.US,D,20190214,000000,32.0268,32.3871,31.9955,32.3036,368047.44277931,0
+DVYE.US,D,20190215,000000,32.4137,32.4525,32.2733,32.4212,280956.47340946,0
+DVYE.US,D,20190219,000000,32.224,32.5568,32.2165,32.4554,343751.4977207,0
+DVYE.US,D,20190220,000000,32.6668,32.8166,32.6081,32.6582,462470.96739324,0
+DVYE.US,D,20190221,000000,32.5559,32.5625,32.3672,32.4602,227982.13694024,0
+DVYE.US,D,20190222,000000,32.6194,32.7208,32.5293,32.6033,418137.06426112,0
+DVYE.US,D,20190225,000000,32.9047,32.9503,32.7663,32.8327,345031.95256339,0
+DVYE.US,D,20190226,000000,32.7075,32.7843,32.6109,32.7208,369500.8750472,0
+DVYE.US,D,20190227,000000,32.5966,32.5966,32.3349,32.4383,249468.25357965,0
+DVYE.US,D,20190228,000000,32.3492,32.3985,32.0695,32.2648,363765.19676507,0
+DVYE.US,D,20190301,000000,32.2733,32.2818,32.0268,32.0999,132725.36741221,0
+DVYE.US,D,20190304,000000,32.3577,32.3748,32.0268,32.2487,188178.34381578,0
+DVYE.US,D,20190305,000000,32.3349,32.4051,32.2003,32.3748,83530.165787565,0
+DVYE.US,D,20190306,000000,32.4212,32.4212,32.0904,32.1434,136977.02595491,0
+DVYE.US,D,20190307,000000,32.1927,32.1927,31.6637,31.749,150344.80575404,0
+DVYE.US,D,20190308,000000,31.6068,31.8296,31.55,31.7813,177724.81173522,0
+DVYE.US,D,20190311,000000,32.0268,32.0268,31.9084,31.9642,2541780.9135108,0
+DVYE.US,D,20190312,000000,31.9311,32.0126,31.8761,31.9017,1339351.5464825,0
+DVYE.US,D,20190313,000000,32.0012,32.1151,31.9225,32.0904,129714.08357707,0
+DVYE.US,D,20190314,000000,32.0505,32.0505,31.8932,31.9642,127027.6597844,0
+DVYE.US,D,20190315,000000,32.1842,32.3976,32.1842,32.3577,149532.65564789,0
+DVYE.US,D,20190318,000000,32.5625,32.7208,32.4212,32.7075,353741.99876673,0
+DVYE.US,D,20190319,000000,32.7843,32.7843,32.5625,32.6109,123001.71568678,0
+DVYE.US,D,20190320,000000,32.5625,32.7976,32.2297,32.5313,78533.860524155,0
+DVYE.US,D,20190321,000000,32.5701,32.6582,32.3406,32.6582,228796.39652718,0
+DVYE.US,D,20190322,000000,32.2553,32.2553,31.659,31.659,151326.7690642,0
+DVYE.US,D,20190325,000000,31.7519,32.0619,31.7519,32.0155,88931.491363651,0
+DVYE.US,D,20190326,000000,32.1501,32.1501,31.8884,31.9984,209438.74601011,0
+DVYE.US,D,20190327,000000,31.9102,31.9358,31.5603,31.6324,171428.01156158,0
+DVYE.US,D,20190328,000000,31.6713,31.8316,31.6324,31.8069,445275.53469125,0
+DVYE.US,D,20190329,000000,32.0155,32.1179,31.8647,31.9842,88472.679290697,0
+DVYE.US,D,20190401,000000,32.4203,32.5701,32.3103,32.517,127730.1168892,0
+DVYE.US,D,20190402,000000,32.4127,32.4782,32.2145,32.3246,143731.58346112,0
+DVYE.US,D,20190403,000000,32.5559,32.6517,32.4289,32.4782,179193.01036867,0
+DVYE.US,D,20190404,000000,32.4923,32.6668,32.3976,32.6364,97972.726051838,0
+DVYE.US,D,20190405,000000,32.6668,32.81,32.6279,32.756,77173.245411257,0
+DVYE.US,D,20190408,000000,32.6668,32.7692,32.5625,32.7218,111626.34049871,0
+DVYE.US,D,20190409,000000,32.8754,32.8754,32.5881,32.6194,887134.76523468,0
+DVYE.US,D,20190410,000000,32.8346,32.8735,32.7,32.8185,104757.87102956,0
+DVYE.US,D,20190411,000000,32.6364,32.645,32.4374,32.4923,48537.043616543,0
+DVYE.US,D,20190412,000000,32.7645,32.81,32.6364,32.6668,57182.750655633,0
+DVYE.US,D,20190415,000000,32.7473,32.7645,32.6033,32.7645,55440.319518805,0
+DVYE.US,D,20190416,000000,32.7142,32.9067,32.6943,32.8251,328219.39062572,0
+DVYE.US,D,20190417,000000,32.9853,33.0489,32.8318,32.883,183635.57692334,0
+DVYE.US,D,20190418,000000,32.883,32.9446,32.7,32.8982,80437.666941815,0
+DVYE.US,D,20190422,000000,32.7778,32.8574,32.7075,32.8024,211043.00615486,0
+DVYE.US,D,20190423,000000,32.6905,32.81,32.6147,32.7843,103059.73898944,0
+DVYE.US,D,20190424,000000,32.6279,32.7313,32.3349,32.4042,187016.01989763,0
+DVYE.US,D,20190425,000000,32.3653,32.3976,32.1909,32.3899,113918.29138269,0
+DVYE.US,D,20190426,000000,32.5625,32.5625,32.3179,32.4042,164207.25879964,0
+DVYE.US,D,20190429,000000,32.4127,32.426,32.3094,32.3406,166038.28812986,0
+DVYE.US,D,20190430,000000,32.3406,32.4289,32.2212,32.4042,147407.35374673,0
+DVYE.US,D,20190501,000000,32.4687,32.6517,32.1339,32.2553,129702.4814327,0
+DVYE.US,D,20190502,000000,32.2553,32.2733,32.0505,32.1738,172575.56911416,0
+DVYE.US,D,20190503,000000,32.3804,32.5408,32.3804,32.5008,59826.984832405,0
+DVYE.US,D,20190506,000000,31.8316,32.0714,31.8258,32.0316,90177.139773211,0
+DVYE.US,D,20190507,000000,31.9102,31.9102,31.6011,31.7453,289553.66239027,0
+DVYE.US,D,20190508,000000,31.7917,31.8647,31.6097,31.659,154631.27072987,0
+DVYE.US,D,20190509,000000,31.2911,31.5054,31.0768,31.4191,294702.90501133,0
+DVYE.US,D,20190510,000000,31.3376,31.5225,31.0854,31.3878,165746.12503973,0
+DVYE.US,D,20190513,000000,30.6644,30.7573,30.5042,30.6729,164448.79435069,0
+DVYE.US,D,20190514,000000,31.0854,31.1394,30.9564,31.0531,268273.22012839,0
+DVYE.US,D,20190515,000000,30.8218,31.1081,30.8151,30.9972,104787.40376071,0
+DVYE.US,D,20190516,000000,31.0048,31.1963,30.8616,30.8616,117690.04304449,0
+DVYE.US,D,20190517,000000,30.5042,30.6549,30.4074,30.4407,231334.10192379,0
+DVYE.US,D,20190520,000000,30.4634,30.6009,30.4027,30.471,183157.77952323,0
+DVYE.US,D,20190521,000000,30.5743,30.7668,30.5592,30.7668,72444.844208838,0
+DVYE.US,D,20190522,000000,30.8455,31.0295,30.7024,30.7109,170875.32759323,0
+DVYE.US,D,20190523,000000,30.4236,30.5042,30.3212,30.4027,86522.464295543,0
+DVYE.US,D,20190524,000000,30.5914,30.6151,30.4141,30.4141,52930.037372528,0
+DVYE.US,D,20190528,000000,30.6094,30.8541,30.4321,30.4321,163171.50372919,0
+DVYE.US,D,20190529,000000,30.4947,30.7109,30.4321,30.7109,75193.497684971,0
+DVYE.US,D,20190530,000000,30.8303,31.1034,30.8303,30.9972,226606.75546177,0
+DVYE.US,D,20190531,000000,31.0209,31.3546,30.9972,31.2987,108818.62156031,0
+DVYE.US,D,20190603,000000,31.474,31.5443,31.3376,31.3954,105790.46187882,0
+DVYE.US,D,20190604,000000,31.276,31.5386,31.276,31.4902,188853.37767024,0
+DVYE.US,D,20190605,000000,31.532,31.5803,31.3926,31.403,58203.739360505,0
+DVYE.US,D,20190606,000000,31.5603,31.6182,31.4419,31.514,179456.69546807,0
+DVYE.US,D,20190607,000000,31.7519,31.9642,31.6704,31.7851,113737.9307747,0
+DVYE.US,D,20190610,000000,31.9757,32.0648,31.8874,31.9842,77750.188408743,0
+DVYE.US,D,20190611,000000,32.2145,32.2458,32.1339,32.1947,92469.090657186,0
+DVYE.US,D,20190612,000000,32.0714,32.0866,31.8571,31.8874,72977.488109623,0
+DVYE.US,D,20190613,000000,31.95,32.0781,31.8874,31.9927,84686.161263329,0
+DVYE.US,D,20190614,000000,31.9179,31.95,31.7453,31.7851,51839.435801415,0
+DVYE.US,D,20190617,000000,31.7851,31.8656,31.6874,31.6874,88661.477821866,0
+DVYE.US,D,20190618,000000,32.0126,32.3739,32.0126,32.3131,58563.405836085,0
+DVYE.US,D,20190619,000000,32.3378,32.717,32.3378,32.663,318644.45729634,0
+DVYE.US,D,20190620,000000,33.1124,33.1854,32.8772,33.0394,70418.687905057,0
+DVYE.US,D,20190621,000000,32.974,33.0394,32.8517,32.9399,120313.1824133,0
+DVYE.US,D,20190624,000000,33.0309,33.0489,32.9484,33.0138,66586.816040593,0
+DVYE.US,D,20190625,000000,33.0811,33.0811,32.7843,32.8261,122210.66038858,0
+DVYE.US,D,20190626,000000,33.0309,33.2262,32.9076,33.0954,73281.25334413,0
+DVYE.US,D,20190627,000000,33.2916,33.3722,33.2015,33.2755,110950.25190385,0
+DVYE.US,D,20190628,000000,33.1512,33.2831,33.12,33.2262,61114.822857868,0
+DVYE.US,D,20190701,000000,33.6414,33.6414,33.3086,33.3892,159675.03931117,0
+DVYE.US,D,20190702,000000,33.5769,33.5769,33.2518,33.3504,80483.020778912,0
+DVYE.US,D,20190703,000000,33.21,33.4765,33.21,33.4547,31392.238453631,0
+DVYE.US,D,20190705,000000,33.3797,33.4149,33.1512,33.4149,150546.26116998,0
+DVYE.US,D,20190708,000000,33.3086,33.3892,33.211,33.3579,182910.97027019,0
+DVYE.US,D,20190709,000000,33.0887,33.21,33.0394,33.21,207493.80471695,0
+DVYE.US,D,20190710,000000,33.5428,33.6339,33.504,33.5997,114485.7417166,0
+DVYE.US,D,20190711,000000,33.5997,33.6661,33.4783,33.5912,128227.95435687,0
+DVYE.US,D,20190712,000000,33.6414,33.6747,33.4054,33.6747,287361.91184406,0
+DVYE.US,D,20190715,000000,33.7325,33.7401,33.6234,33.6747,329257.25517694,0
+DVYE.US,D,20190716,000000,33.6575,33.6575,33.4377,33.4964,87856.710898501,0
+DVYE.US,D,20190717,000000,33.5116,33.6614,33.4964,33.4964,63371.967308722,0
+DVYE.US,D,20190718,000000,33.5514,33.8539,33.487,33.8046,36163.884012352,0
+DVYE.US,D,20190719,000000,33.8462,33.8462,33.5979,33.5997,48579.233232447,0
+DVYE.US,D,20190722,000000,33.6575,33.723,33.631,33.7078,51555.710634461,0
+DVYE.US,D,20190723,000000,33.6339,33.6339,33.4167,33.5353,70350.129779214,0
+DVYE.US,D,20190724,000000,33.3722,33.5002,33.3722,33.3892,61660.123643425,0
+DVYE.US,D,20190725,000000,33.4632,33.4632,33.12,33.2177,70691.865668034,0
+DVYE.US,D,20190726,000000,33.1769,33.2404,33.1447,33.1684,143746.34982668,0
+DVYE.US,D,20190729,000000,33.21,33.21,33.0186,33.1598,58269.133265156,0
+DVYE.US,D,20190730,000000,32.9,32.9655,32.8185,32.9095,86589.967680989,0
+DVYE.US,D,20190731,000000,32.9664,33.0631,32.281,32.6972,76808.30523369,0
+DVYE.US,D,20190801,000000,32.663,32.681,31.8903,31.9396,102074.61145809,0
+DVYE.US,D,20190802,000000,31.9396,32.0856,31.6874,31.7453,259229.8759594,0
+DVYE.US,D,20190805,000000,31.3281,31.7102,30.7422,30.8237,396263.85789578,0
+DVYE.US,D,20190806,000000,31.3859,31.3926,31.1536,31.3433,141259.27196915,0
+DVYE.US,D,20190807,000000,31.1982,31.3518,30.9147,31.3433,97736.464202777,0
+DVYE.US,D,20190808,000000,31.5727,31.6229,31.3849,31.6229,120987.16152737,0
+DVYE.US,D,20190809,000000,31.5243,31.5243,31.1384,31.2949,223905.56530354,0
+DVYE.US,D,20190812,000000,31.1006,31.1081,30.8957,30.8957,78355.609396962,0
+DVYE.US,D,20190813,000000,30.8398,31.3859,30.6844,31.238,750839.10157661,0
+DVYE.US,D,20190814,000000,30.8474,30.8474,30.3933,30.472,227171.04157449,0
+DVYE.US,D,20190815,000000,30.5772,30.5772,30.3088,30.4805,168442.04149598,0
+DVYE.US,D,20190816,000000,30.5772,30.6351,30.4967,30.563,169697.18256912,0
+DVYE.US,D,20190819,000000,30.8806,30.8806,30.5535,30.563,221848.82152822,0
+DVYE.US,D,20190820,000000,30.6616,30.6616,30.5213,30.546,134119.73421783,0
+DVYE.US,D,20190821,000000,30.7573,30.8891,30.709,30.7905,115449.77443999,0
+DVYE.US,D,20190822,000000,30.6274,30.7478,30.506,30.5866,108568.64808608,0
+DVYE.US,D,20190823,000000,30.472,30.727,30.1382,30.1382,238648.72658112,0
+DVYE.US,D,20190826,000000,30.3088,30.3581,30.2197,30.2377,164310.6233586,0
+DVYE.US,D,20190827,000000,30.4407,30.4567,30.1866,30.27,416593.97905944,0
+DVYE.US,D,20190828,000000,30.2037,30.4567,30.197,30.3581,201016.64393532,0
+DVYE.US,D,20190829,000000,30.4407,30.6767,30.4407,30.5696,205952.82899606,0
+DVYE.US,D,20190830,000000,30.9527,31.002,30.8066,30.8237,1619376.6841209,0
+DVYE.US,D,20190903,000000,30.6351,30.945,30.6351,30.945,121683.29018978,0
+DVYE.US,D,20190904,000000,31.2712,31.4182,31.1811,31.3433,160749.81977632,0
+DVYE.US,D,20190905,000000,31.6229,31.7026,31.4827,31.4827,177669.96523455,0
+DVYE.US,D,20190906,000000,31.7605,31.7605,31.6229,31.6229,200787.76526904,0
+DVYE.US,D,20190909,000000,31.8078,31.8078,31.6031,31.6134,59663.500070777,0
+DVYE.US,D,20190910,000000,31.7187,31.8078,31.6049,31.7026,101519.81800895,0
+DVYE.US,D,20190911,000000,32.0458,32.0458,31.8628,32.0031,75674.459306275,0
+DVYE.US,D,20190912,000000,32.151,32.3378,32.0458,32.1994,255678.56504069,0
+DVYE.US,D,20190913,000000,32.4032,32.4895,32.3226,32.3378,62240.230862103,0
+DVYE.US,D,20190916,000000,32.3444,32.4544,32.2866,32.3796,73881.400630362,0
+DVYE.US,D,20190917,000000,32.151,32.224,32.0126,32.1586,125501.45042908,0
+DVYE.US,D,20190918,000000,32.1425,32.1425,31.7832,32.0695,160663.33106372,0
+DVYE.US,D,20190919,000000,31.8581,31.9453,31.6988,31.7102,68150.996050227,0
+DVYE.US,D,20190920,000000,31.7026,31.8401,31.55,31.5813,229375.44900546,0
+DVYE.US,D,20190923,000000,31.6049,31.751,31.5633,31.7272,75917.049597722,0
+DVYE.US,D,20190924,000000,31.7936,31.8145,31.3035,31.3442,220341.59750006,0
+DVYE.US,D,20190925,000000,31.2115,31.3243,31.0162,31.3129,94520.560730509,0
+DVYE.US,D,20190926,000000,31.3784,31.4314,31.2788,31.3442,185202.92115417,0
+DVYE.US,D,20190927,000000,31.2456,31.3356,30.946,31.0626,145829.46211194,0
+DVYE.US,D,20190930,000000,31.1281,31.22,31.092,31.1034,89646.60535322,0
+DVYE.US,D,20191001,000000,31.1707,31.1707,30.8218,30.8711,346224.86395306,0
+DVYE.US,D,20191002,000000,30.8455,30.8882,30.6284,30.6739,263677.71621606,0
+DVYE.US,D,20191003,000000,30.6644,30.9469,30.6644,30.9214,36734.498567451,0
+DVYE.US,D,20191004,000000,30.9622,31.22,30.9622,31.1782,82606.213199272,0
+DVYE.US,D,20191007,000000,30.9622,31.1546,30.8711,30.9536,175382.23331215,0
+DVYE.US,D,20191008,000000,30.9129,30.9289,30.6303,30.7137,104616.53581629,0
+DVYE.US,D,20191009,000000,31.0048,31.0048,30.7222,30.7535,145426.55128006,0
+DVYE.US,D,20191010,000000,30.8218,31.0303,30.7535,31.0048,146313.58795443,0
+DVYE.US,D,20191011,000000,31.2788,31.5443,31.2788,31.3878,137681.59254051,0
+DVYE.US,D,20191014,000000,31.3878,31.4115,31.1707,31.1782,168654.0443159,0
+DVYE.US,D,20191015,000000,31.1034,31.3186,31.0513,31.22,105067.96470646,0
+DVYE.US,D,20191016,000000,31.2551,31.4068,31.2418,31.3613,133632.44415415,0
+DVYE.US,D,20191017,000000,31.4115,31.5594,31.4039,31.5196,95499.359819477,0
+DVYE.US,D,20191018,000000,31.512,31.6447,31.511,31.5945,119125.54472562,0
+DVYE.US,D,20191021,000000,31.7358,31.7358,31.5945,31.695,132625.16707444,0
+DVYE.US,D,20191022,000000,31.6675,31.9349,31.6675,31.8098,160362.7300504,0
+DVYE.US,D,20191023,000000,31.7765,31.9595,31.7765,31.8941,98645.650425504,0
+DVYE.US,D,20191024,000000,32.0012,32.0012,31.8609,31.8609,109553.77561743,0
+DVYE.US,D,20191025,000000,31.786,31.969,31.769,31.969,230740.28307995,0
+DVYE.US,D,20191028,000000,32.0012,32.1103,32.0012,32.0676,95585.848532081,0
+DVYE.US,D,20191029,000000,32.0098,32.0221,31.8941,31.9605,133492.16368126,0
+DVYE.US,D,20191030,000000,31.9605,32.1767,31.8278,32.0941,135292.60553996,0
+DVYE.US,D,20191031,000000,32.0761,32.0761,31.6865,31.7519,70524.161944816,0
+DVYE.US,D,20191101,000000,31.786,32.0761,31.7765,32.0098,176979.11027412,0
+DVYE.US,D,20191104,000000,32.2848,32.4004,32.2525,32.3056,221107.33902872,0
+DVYE.US,D,20191105,000000,32.3757,32.4923,32.3255,32.4345,86085.801770938,0
+DVYE.US,D,20191106,000000,32.4573,32.4734,32.2923,32.3416,183462.59949814,0
+DVYE.US,D,20191107,000000,32.6089,32.6915,32.461,32.4923,174877.01266171,0
+DVYE.US,D,20191108,000000,32.2923,32.4004,32.2923,32.3179,59204.687997823,0
+DVYE.US,D,20191111,000000,32.0676,32.2003,32.0676,32.1596,49006.403093474,0
+DVYE.US,D,20191112,000000,32.151,32.1596,31.9605,31.9605,571869.69617223,0
+DVYE.US,D,20191113,000000,31.8021,31.9775,31.8021,31.8686,137152.11286091,0
+DVYE.US,D,20191114,000000,31.7936,31.8533,31.6656,31.769,217608.76512988,0
+DVYE.US,D,20191115,000000,31.8353,31.9851,31.7765,31.951,107491.75814014,0
+DVYE.US,D,20191118,000000,32.0012,32.0268,31.8941,31.9605,92628.356457222,0
+DVYE.US,D,20191119,000000,32.2686,32.2686,32.0524,32.1179,129632.86856646,0
+DVYE.US,D,20191120,000000,32.1264,32.2525,32.0098,32.1425,98121.4444479,0
+DVYE.US,D,20191121,000000,32.1425,32.1425,31.9169,32.0524,144968.79394749,0
+DVYE.US,D,20191122,000000,32.1264,32.2335,32.0571,32.1264,66998.164795655,0
+DVYE.US,D,20191125,000000,32.2525,32.389,32.2525,32.3492,78117.238067106,0
+DVYE.US,D,20191126,000000,32.2686,32.2686,32.1103,32.2591,61989.202647475,0
+DVYE.US,D,20191127,000000,32.1425,32.2923,32.0676,32.243,85764.105949672,0
+DVYE.US,D,20191129,000000,32.1103,32.1596,32.0098,32.0856,135869.54853744,0
+DVYE.US,D,20191202,000000,32.0183,32.0846,31.9159,31.9169,351245.42824562,0
+DVYE.US,D,20191203,000000,31.8439,31.8439,31.6619,31.7358,594882.02216697,0
+DVYE.US,D,20191204,000000,31.8686,32.0941,31.8686,31.9605,319919.63843703,0
+DVYE.US,D,20191205,000000,32.1179,32.1681,32.0221,32.1681,231637.8671583,0
+DVYE.US,D,20191206,000000,32.2525,32.2762,32.1236,32.2591,250997.62715617,0
+DVYE.US,D,20191209,000000,32.3341,32.4165,32.2686,32.2762,166568.82254985,0
+DVYE.US,D,20191210,000000,32.243,32.3928,32.226,32.3416,108306.01772708,0
+DVYE.US,D,20191211,000000,32.426,32.6839,32.426,32.5994,106350.52902994,0
+DVYE.US,D,20191212,000000,32.6507,33.1086,32.6507,33.0565,133555.44810512,0
+DVYE.US,D,20191213,000000,33.1324,33.2878,33.0441,33.0831,86401.169149819,0
+DVYE.US,D,20191216,000000,33.3514,33.522,33.3514,33.4423,179042.18249182,0
+DVYE.US,D,20191217,000000,33.5334,33.6424,33.4926,33.5684,174520.51040732,0
+DVYE.US,D,20191218,000000,33.7865,33.7941,33.6604,33.7941,134120.78895823,0
+DVYE.US,D,20191219,000000,33.7941,33.9212,33.6945,33.8111,123538.57854915,0
+DVYE.US,D,20191220,000000,33.8794,33.8794,33.6007,33.7372,131318.34372181,0
+DVYE.US,D,20191223,000000,33.778,33.8453,33.7533,33.8036,183496.35119086,0
+DVYE.US,D,20191224,000000,33.8377,33.905,33.6708,33.7458,48063.465178024,0
+DVYE.US,D,20191226,000000,33.8036,34.1354,33.8036,34.124,202543.90803104,0
+DVYE.US,D,20191227,000000,34.217,34.217,34.0606,34.124,107575.08263154,0
+DVYE.US,D,20191230,000000,34.1572,34.2093,33.997,33.997,67663.705986538,0
+DVYE.US,D,20191231,000000,34.0899,34.2331,34.0065,34.1572,71771.919835172,0
+DVYE.US,D,20200102,000000,34.5346,34.7877,34.4853,34.7877,229488.30622801,0
+DVYE.US,D,20200103,000000,34.217,34.3905,34.107,34.2075,173246.38400703,0
+DVYE.US,D,20200106,000000,34.1155,34.1392,33.9192,34.1392,134661.8707822,0
+DVYE.US,D,20200107,000000,34.0558,34.107,33.9713,34.0473,63212.701508686,0
+DVYE.US,D,20200108,000000,34.0473,34.3744,34.0074,34.2748,146441.21154254,0
+DVYE.US,D,20200109,000000,34.434,34.434,34.2748,34.3156,105076.40262964,0
+DVYE.US,D,20200110,000000,34.5526,34.6787,34.509,34.5621,158910.35252291,0
+DVYE.US,D,20200113,000000,34.8284,35.0058,34.6787,34.9981,96714.420757508,0
+DVYE.US,D,20200114,000000,34.9138,34.9365,34.7886,34.8721,106240.83602858,0
+DVYE.US,D,20200115,000000,34.7688,34.8645,34.7043,34.7451,935589.53910021,0
+DVYE.US,D,20200116,000000,34.8882,34.9811,34.8797,34.9138,492860.14772876,0
+DVYE.US,D,20200117,000000,35.1309,35.3082,35.1072,35.3082,204619.6371335,0
+DVYE.US,D,20200121,000000,34.8209,34.8702,34.6607,34.6702,180706.56283922,0
+DVYE.US,D,20200122,000000,34.7043,34.7545,34.6104,34.6522,103378.27058952,0
+DVYE.US,D,20200123,000000,34.3905,34.4928,34.1392,34.4928,133380.36119911,0
+DVYE.US,D,20200124,000000,34.5175,34.5431,34.2075,34.3251,87329.340699703,0
+DVYE.US,D,20200127,000000,33.2148,33.4405,33.0214,33.2811,258029.58138694,0
+DVYE.US,D,20200128,000000,33.2811,33.5106,33.1987,33.4423,168871.3208378,0
+DVYE.US,D,20200129,000000,33.6102,33.6102,33.375,33.5021,168296.48732111,0
+DVYE.US,D,20200130,000000,32.8716,33.0621,32.681,32.9873,157405.23797554,0
+DVYE.US,D,20200131,000000,32.5748,32.6677,32.2733,32.3473,205046.80699453,0
+DVYE.US,D,20200203,000000,32.4563,32.6934,32.3985,32.5501,177839.77843855,0
+DVYE.US,D,20200204,000000,33.1987,33.249,33.0896,33.1143,159644.45183964,0
+DVYE.US,D,20200205,000000,33.6007,33.6007,33.3153,33.3987,113132.50978648,0
+DVYE.US,D,20200206,000000,33.4595,33.4595,33.1636,33.1987,113720.00018794,0
+DVYE.US,D,20200207,000000,32.8867,32.8867,32.6507,32.7265,151391.10822845,0
+DVYE.US,D,20200210,000000,32.6934,32.6934,32.6004,32.6592,113499.55944483,0
+DVYE.US,D,20200211,000000,33.0385,33.1314,32.8867,33.0631,455578.23889495,0
+DVYE.US,D,20200212,000000,33.3579,33.5334,33.3001,33.5334,189798.42506649,0
+DVYE.US,D,20200213,000000,33.3001,33.3579,33.138,33.1722,97646.811268982,0
+DVYE.US,D,20200214,000000,33.249,33.2906,33.0896,33.2243,110120.17121094,0
+DVYE.US,D,20200218,000000,32.8621,33.0631,32.8621,32.9626,325598.36073769,0
+DVYE.US,D,20200219,000000,33.0896,33.2148,33.0631,33.0631,128414.64340724,0
+DVYE.US,D,20200220,000000,32.9039,32.937,32.5843,32.735,259453.48092369,0
+DVYE.US,D,20200221,000000,32.735,32.8867,32.6175,32.7768,118223.74168567,0
+DVYE.US,D,20200224,000000,31.6599,31.8021,31.514,31.5661,309900.65940028,0
+DVYE.US,D,20200225,000000,31.8865,31.8951,31.1982,31.1982,227078.2244195,0
+DVYE.US,D,20200226,000000,31.5338,31.7595,31.1195,31.2304,287524.3418653,0
+DVYE.US,D,20200227,000000,30.8019,30.8796,30.2823,30.2823,302299.1453548,0
+DVYE.US,D,20200228,000000,29.2717,29.8861,29.2204,29.7665,816341.64448847,0
+DVYE.US,D,20200302,000000,29.9021,30.5232,29.776,30.5232,300636.8744882,0
+DVYE.US,D,20200303,000000,30.7432,32.1141,30.2728,30.4729,395445.37934725,0
+DVYE.US,D,20200304,000000,30.818,31.038,30.6009,30.8606,485821.86505561,0
+DVYE.US,D,20200305,000000,30.4985,30.6682,30.0207,30.0615,132652.59032477,0
+DVYE.US,D,20200306,000000,29.6243,29.8178,29.4822,29.7334,204534.2031613,0
+DVYE.US,D,20200309,000000,27.6135,28.0354,26.908,27.0436,495881.97896787,0
+DVYE.US,D,20200310,000000,28.3558,28.6668,27.9093,28.6326,289467.17367767,0
+DVYE.US,D,20200311,000000,28.0002,28.0002,27.1185,27.4551,217846.08171934,0
+DVYE.US,D,20200312,000000,25.0507,25.3447,24.1803,24.3093,595379.85963463,0
+DVYE.US,D,20200313,000000,26.2121,26.2311,24.8289,26.0756,582107.0064713,0
+DVYE.US,D,20200316,000000,23.7385,24.2913,22.8454,23.4427,502958.23229534,0
+DVYE.US,D,20200317,000000,23.7718,24.5331,23.1735,24.2761,403681.84711207,0
+DVYE.US,D,20200318,000000,22.4681,23.7215,21.6802,22.0651,410451.17098384,0
+DVYE.US,D,20200319,000000,21.5598,22.5193,21.4508,22.2339,326467.46682531,0
+DVYE.US,D,20200320,000000,22.9735,23.2418,22.1324,22.2671,266292.4176617,0
+DVYE.US,D,20200323,000000,21.9059,22.2832,21.5266,21.812,336806.03220254,0
+DVYE.US,D,20200324,000000,23.1232,23.2341,22.8284,23.0654,282089.26459649,0
+DVYE.US,D,20200325,000000,23.5584,24.1993,23.0569,23.7983,359219.26565144,0
+DVYE.US,D,20200326,000000,24.1803,25.0071,24.0381,24.7947,519340.46015079,0
+DVYE.US,D,20200327,000000,23.6617,23.7898,23.3384,23.3384,329187.6423107,0
+DVYE.US,D,20200330,000000,23.3555,23.8485,23.3204,23.6873,266126.82341927,0
+DVYE.US,D,20200331,000000,24.1803,24.4107,23.8827,23.9765,503277.81863581,0
+DVYE.US,D,20200401,000000,23.5679,23.6873,23.2768,23.364,306288.17353851,0
+DVYE.US,D,20200402,000000,23.5935,24.114,23.5935,23.9936,256107.84438251,0
+DVYE.US,D,20200403,000000,23.9423,24.0647,23.5423,23.7215,206592.001677,0
+DVYE.US,D,20200406,000000,24.5216,24.9995,24.4885,24.863,371647.27175631,0
+DVYE.US,D,20200407,000000,25.5011,25.5172,24.8071,24.8792,126035.14907026,0
+DVYE.US,D,20200408,000000,24.9578,25.3825,24.9057,25.3067,330388.99162357,0
+DVYE.US,D,20200409,000000,25.5684,25.8528,25.2536,25.3067,389970.22194333,0
+DVYE.US,D,20200413,000000,25.6205,25.6461,25.2972,25.5607,240236.1108795,0
+DVYE.US,D,20200414,000000,25.9173,26.2178,25.7751,25.885,159823.75770723,0
+DVYE.US,D,20200415,000000,25.2621,25.373,25.0772,25.1692,295213.39936376,0
+DVYE.US,D,20200416,000000,25.4518,25.4518,25.1351,25.1778,221001.86498896,0
+DVYE.US,D,20200417,000000,25.7987,25.7987,25.3996,25.6367,251166.38561978,0
+DVYE.US,D,20200420,000000,25.3409,25.5428,25.1778,25.2375,149498.90395517,0
+DVYE.US,D,20200421,000000,24.8867,25.0412,24.5653,24.7085,210171.79058644,0
+DVYE.US,D,20200422,000000,25.2536,25.4082,25.1,25.1417,222859.26282912,0
+DVYE.US,D,20200423,000000,25.3825,25.6547,25.1512,25.2716,234040.56578403,0
+DVYE.US,D,20200424,000000,25.2536,25.2801,24.9218,25.118,126183.86746632,0
+DVYE.US,D,20200427,000000,25.2716,25.6888,25.2716,25.6367,164027.95293204,0
+DVYE.US,D,20200428,000000,25.9789,26.0765,25.7656,25.7656,152158.9592379,0
+DVYE.US,D,20200429,000000,26.2008,26.5743,26.2008,26.4889,128045.48426808,0
+DVYE.US,D,20200430,000000,26.2861,26.3439,25.7912,25.9865,275569.91419894,0
+DVYE.US,D,20200501,000000,25.5513,25.5864,25.1095,25.1778,550081.9237791,0
+DVYE.US,D,20200504,000000,25.4252,25.7371,25.4082,25.6973,131643.20376427,0
+DVYE.US,D,20200505,000000,25.8348,26.0206,25.8177,25.8528,200549.39393918,0
+DVYE.US,D,20200506,000000,25.7476,25.7476,25.5106,25.5607,101602.08775996,0
+DVYE.US,D,20200507,000000,25.7466,25.9163,25.6281,25.6461,135467.69244596,0
+DVYE.US,D,20200508,000000,25.8262,26.1306,25.8262,26.0472,134393.96672121,0
+DVYE.US,D,20200511,000000,25.7987,25.9618,25.7239,25.7571,185430.74508005,0
+DVYE.US,D,20200512,000000,26.0547,26.2861,25.8177,25.8348,188795.36694838,0
+DVYE.US,D,20200513,000000,25.9951,25.9951,25.4764,25.6035,160530.43377362,0
+DVYE.US,D,20200514,000000,25.1598,25.8528,25.1351,25.7912,82858.296154296,0
+DVYE.US,D,20200515,000000,25.4328,25.5788,25.3134,25.3825,756683.41811969,0
+DVYE.US,D,20200518,000000,25.9789,26.3278,25.9391,26.2103,182799.16778805,0
+DVYE.US,D,20200519,000000,26.1666,26.2776,26.0282,26.0632,198203.65129493,0
+DVYE.US,D,20200520,000000,26.3951,26.4889,26.2937,26.3951,138746.88034208,0
+DVYE.US,D,20200521,000000,26.4889,26.5743,26.3032,26.5146,109774.21636053,0
+DVYE.US,D,20200522,000000,26.2681,26.2681,26.0206,26.1666,175497.2000155,0
+DVYE.US,D,20200526,000000,26.9233,27.1536,26.6861,26.7108,255044.66606174,0
+DVYE.US,D,20200527,000000,26.9071,26.9924,26.6606,26.9326,176187.00023553,0
+DVYE.US,D,20200528,000000,27.2304,27.3489,26.9507,27.0095,126291.45098688,0
+DVYE.US,D,20200529,000000,27.0256,27.1698,26.7696,27.1356,123857.11014923,0
+DVYE.US,D,20200601,000000,27.3252,27.6295,27.1963,27.5376,92147.39483592,0
+DVYE.US,D,20200602,000000,27.8353,28.2269,27.8353,28.1936,94044.872811193,0
+DVYE.US,D,20200603,000000,28.5417,28.79,28.533,28.7815,155689.17534865,0
+DVYE.US,D,20200604,000000,28.3558,28.4809,28.1936,28.296,130355.36573881,0
+DVYE.US,D,20200605,000000,29.0792,29.2868,29.0792,29.1133,185253.54869325,0
+DVYE.US,D,20200608,000000,28.9512,29.4707,28.9512,29.4442,182425.7896873,0
+DVYE.US,D,20200609,000000,28.8829,29.2139,28.8498,29.1209,279952.36055095,0
+DVYE.US,D,20200610,000000,29.1133,29.3428,28.955,29.1721,77427.437847078,0
+DVYE.US,D,20200611,000000,28.3368,28.4061,27.5196,27.5888,277571.81147358,0
+DVYE.US,D,20200612,000000,28.3217,28.3966,27.8523,28.2544,208504.24601785,0
+DVYE.US,D,20200615,000000,27.4874,28.1036,27.383,27.9993,127389.43574078,0
+DVYE.US,D,20200616,000000,28.663,28.663,27.8097,27.9907,619446.92602696,0
+DVYE.US,D,20200617,000000,28.1927,28.3577,28.1226,28.1481,509257.14194977,0
+DVYE.US,D,20200618,000000,28.1406,28.3235,28.096,28.2013,80092.766831802,0
+DVYE.US,D,20200619,000000,28.5236,28.5236,28.0268,28.0875,118827.0531931,0
+DVYE.US,D,20200622,000000,28.2098,28.4051,28.1396,28.2885,212156.81201472,0
+DVYE.US,D,20200623,000000,28.3833,28.5236,28.2742,28.3226,117873.56787366,0
+DVYE.US,D,20200624,000000,28.0439,28.0439,27.4266,27.5214,124324.36014536,0
+DVYE.US,D,20200625,000000,27.4959,27.9652,27.4617,27.914,1018830.7060188,0
+DVYE.US,D,20200626,000000,27.6618,27.6694,27.3688,27.4181,90196.125100368,0
+DVYE.US,D,20200629,000000,27.4779,27.5992,27.3129,27.5897,61287.800283074,0
+DVYE.US,D,20200630,000000,27.3906,27.4134,27.1375,27.2692,121278.26987711,0
+DVYE.US,D,20200701,000000,27.4617,27.7832,27.4617,27.6694,378290.02678036,0
+DVYE.US,D,20200702,000000,28.2705,28.5312,28.1927,28.2174,216373.66412431,0
+DVYE.US,D,20200706,000000,28.9759,29.1418,28.9493,29.063,95263.097970416,0
+DVYE.US,D,20200707,000000,28.7492,28.8526,28.4705,28.4791,594062.48887804,0
+DVYE.US,D,20200708,000000,28.7047,28.9502,28.6279,28.9408,504973.84119514,0
+DVYE.US,D,20200709,000000,28.9664,29.0195,28.4619,28.6279,161995.46818588,0
+DVYE.US,D,20200710,000000,28.4269,28.5577,28.3833,28.5577,135943.38036527,0
+DVYE.US,D,20200713,000000,28.6184,28.81,28.3055,28.3397,95939.186565274,0
+DVYE.US,D,20200714,000000,28.079,28.5142,28.0268,28.4866,131855.20658419,0
+DVYE.US,D,20200715,000000,28.4866,28.5767,28.3785,28.4534,82282.40789721,0
+DVYE.US,D,20200716,000000,28.279,28.5037,28.2705,28.3492,76610.014038942,0
+DVYE.US,D,20200717,000000,28.4098,28.4554,28.297,28.3492,105393.87948932,0
+DVYE.US,D,20200720,000000,28.4705,28.6639,28.4269,28.645,83631.420865734,0
+DVYE.US,D,20200721,000000,28.8185,28.8185,28.6535,28.681,72678.996577104,0
+DVYE.US,D,20200722,000000,28.681,28.7445,28.5653,28.663,120072.70160265,0
+DVYE.US,D,20200723,000000,28.4619,28.4914,28.1481,28.2098,127203.8014308,0
+DVYE.US,D,20200724,000000,28.1131,28.3492,28.1008,28.2449,64345.492695703,0
+DVYE.US,D,20200727,000000,28.2364,28.4534,28.1927,28.4174,105708.1921278,0
+DVYE.US,D,20200728,000000,28.3055,28.3055,28.061,28.0704,100692.90153724,0
+DVYE.US,D,20200729,000000,28.314,28.4269,28.2496,28.314,122136.82856074,0
+DVYE.US,D,20200730,000000,27.9576,28.0164,27.6163,27.9481,78153.099240624,0
+DVYE.US,D,20200731,000000,27.8618,27.8618,27.4086,27.6248,175338.98895585,0
+DVYE.US,D,20200803,000000,27.512,27.5642,27.457,27.4874,88278.607057539,0
+DVYE.US,D,20200804,000000,27.5309,27.7129,27.5072,27.6874,140051.59421391,0
+DVYE.US,D,20200805,000000,28.0268,28.1045,27.8875,27.9576,101381.64701687,0
+DVYE.US,D,20200806,000000,27.7832,27.9045,27.7006,27.8875,95380.174154549,0
+DVYE.US,D,20200807,000000,27.5897,27.6675,27.4693,27.5642,128951.50626961,0
+DVYE.US,D,20200810,000000,27.6523,27.8097,27.6333,27.7737,119524.2365959,0
+DVYE.US,D,20200811,000000,28.0704,28.1842,27.8618,27.932,146685.91131478,0
+DVYE.US,D,20200812,000000,28.297,28.297,28.1036,28.1653,131413.2703576,0
+DVYE.US,D,20200813,000000,28.2098,28.3492,28.1131,28.2269,94759.986800763,0
+DVYE.US,D,20200814,000000,28.061,28.1956,28.0515,28.1576,100036.85300993,0
+DVYE.US,D,20200817,000000,28.2013,28.2449,28.1406,28.2098,251107.32015751,0
+DVYE.US,D,20200818,000000,28.2098,28.2401,28.0515,28.1653,82830.87290396,0
+DVYE.US,D,20200819,000000,28.2705,28.3093,27.9993,28.0087,93704.19166277,0
+DVYE.US,D,20200820,000000,27.6874,27.9737,27.5992,27.9652,98595.022886419,0
+DVYE.US,D,20200821,000000,27.7737,27.9481,27.7206,27.8713,116576.23718463,0
+DVYE.US,D,20200824,000000,28.2174,28.279,28.114,28.2013,127557.13946399,0
+DVYE.US,D,20200825,000000,28.2098,28.2174,28.0287,28.1842,231766.54548682,0
+DVYE.US,D,20200826,000000,28.1131,28.1481,28.022,28.0515,77774.447437887,0
+DVYE.US,D,20200827,000000,27.9993,27.9993,27.5737,27.6779,104298.00421622,0
+DVYE.US,D,20200828,000000,27.8713,28.1842,27.8713,28.1481,155428.65447044,0
+DVYE.US,D,20200831,000000,27.7661,27.7661,27.4361,27.4779,873645.69028983,0
+DVYE.US,D,20200901,000000,27.6343,27.8353,27.6343,27.7575,101443.87670032,0
+DVYE.US,D,20200902,000000,27.6618,27.6741,27.383,27.5737,123657.76421408,0
+DVYE.US,D,20200903,000000,27.5395,27.5992,27.1811,27.3555,128901.93347093,0
+DVYE.US,D,20200904,000000,27.4523,27.5765,27.1356,27.4693,131816.18118948,0
+DVYE.US,D,20200908,000000,27.1043,27.3224,27.0436,27.0958,117430.57690668,0
+DVYE.US,D,20200909,000000,27.4617,27.7206,27.4617,27.6248,88593.974436421,0
+DVYE.US,D,20200910,000000,27.6874,27.6874,27.2864,27.3044,288319.61612507,0
+DVYE.US,D,20200911,000000,27.4959,27.5214,27.3224,27.3395,123387.7506723,0
+DVYE.US,D,20200914,000000,27.5737,27.7301,27.4779,27.6343,180680.19432927,0
+DVYE.US,D,20200915,000000,27.8618,27.9225,27.7737,27.8097,104942.45059915,0
+DVYE.US,D,20200916,000000,27.8097,27.9594,27.768,27.7737,95127.036459126,0
+DVYE.US,D,20200917,000000,27.6248,27.8789,27.5831,27.8789,113766.40876543,0
+DVYE.US,D,20200918,000000,27.8012,27.8012,27.5309,27.5737,83247.495361009,0
+DVYE.US,D,20200921,000000,26.9203,26.9726,26.5819,26.9726,114607.03686232,0
+DVYE.US,D,20200922,000000,26.9726,26.9726,26.6511,26.8682,119117.10680243,0
+DVYE.US,D,20200923,000000,26.6568,26.6615,26.2083,26.2235,90371.212006368,0
+DVYE.US,D,20200924,000000,26.0187,26.4216,25.922,26.2586,135138.61344191,0
+DVYE.US,D,20200925,000000,25.9391,26.0632,25.7807,26.0272,117686.8788233,0
+DVYE.US,D,20200928,000000,26.4615,26.4966,26.2311,26.3192,94500.520662955,0
+DVYE.US,D,20200929,000000,26.3373,26.4615,26.2766,26.399,112823.47084998,0
+DVYE.US,D,20200930,000000,26.4966,26.708,26.452,26.6397,157618.29553586,0
+DVYE.US,D,20201001,000000,26.6919,26.6919,26.4178,26.5592,5004109.2876111,0
+DVYE.US,D,20201002,000000,26.3192,26.6397,26.3192,26.452,203428.83522462,0
+DVYE.US,D,20201005,000000,26.4264,26.635,26.3638,26.5867,349758.24428501,0
+DVYE.US,D,20201006,000000,26.7801,26.8502,26.4966,26.5772,679852.96333764,0
+DVYE.US,D,20201007,000000,26.6663,26.7971,26.6027,26.7621,159608.59066612,0
+DVYE.US,D,20201008,000000,26.7621,26.9744,26.7393,26.9393,225174.41800184,0
+DVYE.US,D,20201009,000000,27.0275,27.2219,26.9393,27.091,257308.13895498,0
+DVYE.US,D,20201012,000000,27.0986,27.2569,27.055,27.1953,98576.037559263,0
+DVYE.US,D,20201013,000000,26.9839,27.073,26.8587,26.9583,153152.52469243,0
+DVYE.US,D,20201014,000000,27.0104,27.036,26.8587,26.8863,66653.264685641,0
+DVYE.US,D,20201015,000000,26.6568,26.7706,26.5885,26.7441,93826.541548891,0
+DVYE.US,D,20201016,000000,26.7621,26.7886,26.6748,26.7004,150315.27302291,0
+DVYE.US,D,20201019,000000,26.7621,26.9118,26.6568,26.7089,120855.31897767,0
+DVYE.US,D,20201020,000000,26.7971,27.055,26.781,26.9308,73002.801879165,0
+DVYE.US,D,20201021,000000,27.0104,27.2314,27.0104,27.073,428474.57489795,0
+DVYE.US,D,20201022,000000,27.2569,27.3944,27.1944,27.3546,88803.867775542,0
+DVYE.US,D,20201023,000000,27.5234,27.7006,27.4788,27.6646,119842.76819598,0
+DVYE.US,D,20201026,000000,27.5044,27.5509,27.2314,27.4361,93853.964799229,0
+DVYE.US,D,20201027,000000,27.4181,27.4181,27.1783,27.2143,102488.06969394,0
+DVYE.US,D,20201028,000000,26.5411,26.5592,26.2586,26.2937,149043.25610341,0
+DVYE.US,D,20201029,000000,26.215,26.452,26.0727,26.3192,271349.89786817,0
+DVYE.US,D,20201030,000000,26.2406,26.3192,26.1002,26.2766,117557.14575438,0
+DVYE.US,D,20201102,000000,26.3638,26.4966,26.2984,26.4871,98660.41679107,0
+DVYE.US,D,20201103,000000,26.8587,27.0266,26.8427,26.8957,135816.81151756,0
+DVYE.US,D,20201104,000000,27.2048,27.6741,27.1072,27.5044,130043.16258112,0
+DVYE.US,D,20201105,000000,27.7803,28.0448,27.7442,28.0182,117849.30884452,0
+DVYE.US,D,20201106,000000,27.9832,28.2667,27.9036,28.169,218395.6014665,0
+DVYE.US,D,20201109,000000,29.3541,29.4357,28.9929,29.0185,79700.403403896,0
+DVYE.US,D,20201110,000000,29.4082,29.6461,29.4082,29.4964,133538.57225876,0
+DVYE.US,D,20201111,000000,29.8235,29.9912,29.8083,29.9249,436431.53645741,0
+DVYE.US,D,20201112,000000,29.7438,29.7883,29.4091,29.4612,211301.41755227,0
+DVYE.US,D,20201113,000000,29.5315,29.814,29.4812,29.7704,111556.72763247,0
+DVYE.US,D,20201116,000000,30.1695,30.3013,30.1051,30.2852,83342.421996793,0
+DVYE.US,D,20201117,000000,30.1155,30.4872,30.1155,30.4066,151315.16691982,0
+DVYE.US,D,20201118,000000,30.5052,30.6113,30.2397,30.2397,132418.43795651,0
+DVYE.US,D,20201119,000000,30.2122,30.416,30.1421,30.3809,69420.903488931,0
+DVYE.US,D,20201120,000000,30.2037,30.3183,30.1335,30.179,168212.1080893,0
+DVYE.US,D,20201123,000000,30.5052,30.5213,30.3041,30.3534,87998.046111779,0
+DVYE.US,D,20201124,000000,30.6767,31.0275,30.6398,31.018,141699.09871495,0
+DVYE.US,D,20201125,000000,30.9745,31.1764,30.8853,31.1423,127220.67727716,0
+DVYE.US,D,20201127,000000,31.3176,31.4694,31.2883,31.3356,76520.361105146,0
+DVYE.US,D,20201130,000000,30.9289,30.9469,30.5573,30.6028,892815.59701613,0
+DVYE.US,D,20201201,000000,31.2039,31.4324,31.0806,31.3138,140352.19522722,0
+DVYE.US,D,20201202,000000,31.4077,31.6106,31.3442,31.5225,191585.15530002,0
+DVYE.US,D,20201203,000000,31.7348,31.9918,31.6988,31.7785,148596.04617483,0
+DVYE.US,D,20201204,000000,32.0183,32.2032,31.9823,32.1236,140630.64669219,0
+DVYE.US,D,20201207,000000,32.2753,32.4687,32.2212,32.2913,207591.89557393,0
+DVYE.US,D,20201208,000000,32.3008,32.4782,32.3008,32.3985,83658.844116072,0
+DVYE.US,D,20201209,000000,32.4962,32.5929,32.1236,32.2913,111592.58880599,0
+DVYE.US,D,20201210,000000,32.2913,32.8308,32.2913,32.8043,127372.55989441,0
+DVYE.US,D,20201211,000000,32.6895,32.8726,32.663,32.8233,145914.89608414,0
+DVYE.US,D,20201214,000000,32.8772,32.9417,32.5398,32.5398,88141.490805852,0
+DVYE.US,D,20201215,000000,32.7341,32.955,32.6554,32.92,138243.76917242,0
+DVYE.US,D,20201216,000000,32.9996,33.1627,32.8772,33.0707,137544.47628882,0
+DVYE.US,D,20201217,000000,33.0887,33.1579,33.0195,33.1067,153206.31645272,0
+DVYE.US,D,20201218,000000,33.1324,33.212,32.9825,33.1324,90604.309634237,0
+DVYE.US,D,20201221,000000,32.1947,32.371,32.0003,32.2297,140080.07220464,0
+DVYE.US,D,20201222,000000,32.1064,32.2297,32.0088,32.0345,133645.10103891,0
+DVYE.US,D,20201223,000000,32.3624,32.5929,32.3624,32.5398,94578.571452376,0
+DVYE.US,D,20201224,000000,32.6194,32.8043,32.6194,32.7247,118876.62599178,0
+DVYE.US,D,20201228,000000,32.9019,33.0887,32.9019,33.0346,121920.60677924,0
+DVYE.US,D,20201229,000000,33.1238,33.1759,33.0091,33.1484,115486.69035391,0
+DVYE.US,D,20201230,000000,33.0887,33.1579,32.9996,33.0346,97025.569174798,0
+DVYE.US,D,20201231,000000,33.1067,33.1067,32.8669,33.0091,154216.75775361,0
+DVYE.US,D,20210104,000000,33.3978,33.486,32.9105,32.973,329424.95890016,0
+DVYE.US,D,20210105,000000,32.8764,33.2556,32.8394,33.1484,189726.70271945,0
+DVYE.US,D,20210106,000000,33.1484,33.5353,33.0526,33.2736,170581.0550223,0
+DVYE.US,D,20210107,000000,33.4158,33.5058,33.3229,33.4783,165073.20066606,0
+DVYE.US,D,20210108,000000,33.904,34.0018,33.5761,33.9477,89752.07939298,0
+DVYE.US,D,20210111,000000,33.3807,33.6206,33.3807,33.4783,168467.35526552,0
+DVYE.US,D,20210112,000000,33.6822,34.0624,33.6557,34.0188,73657.795666073,0
+DVYE.US,D,20210113,000000,34.0018,34.2046,33.9202,34.0453,196654.23765086,0
+DVYE.US,D,20210114,000000,34.2416,34.5602,34.1961,34.399,314648.04592985,0
+DVYE.US,D,20210115,000000,34.0453,34.143,33.8595,33.943,136409.57562101,0
+DVYE.US,D,20210119,000000,34.4976,34.4976,34.2578,34.3203,177161.5803629,0
+DVYE.US,D,20210120,000000,34.5962,34.5962,34.3782,34.4625,129557.98199823,0
+DVYE.US,D,20210121,000000,34.418,34.418,34.0719,34.2226,1373465.0151619,0
+DVYE.US,D,20210122,000000,33.6111,33.7078,33.5514,33.6291,104844.35974217,0
+DVYE.US,D,20210125,000000,33.5581,33.5761,33.0934,33.3086,156637.3869661,0
+DVYE.US,D,20210126,000000,33.522,33.6016,33.4243,33.5666,157697.40106568,0
+DVYE.US,D,20210127,000000,33.0802,33.2528,32.9635,33.0176,177860.87324651,0
+DVYE.US,D,20210128,000000,33.0346,33.2556,32.9105,33.1484,192347.73260748,0
+DVYE.US,D,20210129,000000,32.8033,32.8251,32.3881,32.4232,228110.81526875,0
+DVYE.US,D,20210201,000000,32.8669,33.0432,32.7075,32.9645,110445.03125341,0
+DVYE.US,D,20210202,000000,33.4072,33.4072,33.2186,33.2916,128508.51530262,0
+DVYE.US,D,20210203,000000,33.4072,33.522,33.3248,33.3902,111116.90088668,0
+DVYE.US,D,20210204,000000,33.5666,33.6547,33.4158,33.6291,96350.535320337,0
+DVYE.US,D,20210205,000000,33.8149,34.0359,33.7704,34.0359,96555.15495747,0
+DVYE.US,D,20210208,000000,33.9202,34.1345,33.9127,34.1164,181002.94489094,0
+DVYE.US,D,20210209,000000,34.0273,34.2368,33.9562,34.1961,114016.38223966,0
+DVYE.US,D,20210210,000000,34.2938,34.4265,34.1155,34.1961,176659.52393365,0
+DVYE.US,D,20210211,000000,34.453,34.5051,34.2056,34.3203,102644.17127279,0
+DVYE.US,D,20210212,000000,34.3298,34.6132,34.3203,34.5421,192523.87425388,0
+DVYE.US,D,20210216,000000,34.7716,34.8247,34.5043,34.6483,246683.73893,0
+DVYE.US,D,20210217,000000,34.3819,34.6843,34.3819,34.6569,237898.80615843,0
+DVYE.US,D,20210218,000000,34.5687,34.5782,34.2766,34.5146,99530.577619087,0
+DVYE.US,D,20210219,000000,34.6569,34.746,34.4891,34.6132,115744.04701093,0
+DVYE.US,D,20210222,000000,34.3118,34.6569,34.2226,34.4085,137235.43735233,0
+DVYE.US,D,20210223,000000,34.436,34.8607,34.1961,34.7545,164829.55563421,0
+DVYE.US,D,20210224,000000,34.5051,34.7716,34.3649,34.7365,123953.09152541,0
+DVYE.US,D,20210225,000000,34.728,34.9593,34.1563,34.2321,234410.77966358,0
+DVYE.US,D,20210226,000000,34.215,34.2321,33.8234,33.9382,533148.06669571,0
+DVYE.US,D,20210301,000000,34.5336,34.7811,34.4653,34.5962,179972.4635225,0
+DVYE.US,D,20210302,000000,34.4805,34.8209,34.436,34.6758,286424.2476306,0
+DVYE.US,D,20210303,000000,34.6398,34.8133,34.5602,34.6569,144492.05128778,0
+DVYE.US,D,20210304,000000,34.7716,35.11,34.2416,34.2416,137256.53216027,0
+DVYE.US,D,20210305,000000,34.6037,34.8171,34.3374,34.6483,164682.94671895,0
+DVYE.US,D,20210308,000000,34.5146,34.6037,34.2416,34.2843,166369.4766147,0
+DVYE.US,D,20210309,000000,34.5051,34.7033,34.3203,34.5146,163006.96422717,0
+DVYE.US,D,20210310,000000,34.6843,34.8437,34.5421,34.8086,146268.23411733,0
+DVYE.US,D,20210311,000000,35.2864,35.5974,35.092,35.3755,543305.21672456,0
+DVYE.US,D,20210312,000000,35.0835,35.4646,35.0124,35.4646,76369.53322829,0
+DVYE.US,D,20210315,000000,35.5434,35.7225,35.3945,35.7225,115260.97590883,0
+DVYE.US,D,20210316,000000,35.7377,35.7377,35.5073,35.6315,138675.15799505,0
+DVYE.US,D,20210317,000000,35.1888,35.6515,35.1015,35.5794,188395.62033769,0
+DVYE.US,D,20210318,000000,35.3926,35.4731,35.0399,35.075,113320.25357724,0
+DVYE.US,D,20210319,000000,35.0389,35.3404,34.9593,35.2769,191979.62820872,0
+DVYE.US,D,20210322,000000,35.2248,35.2248,35.0029,35.0474,103494.29203325,0
+DVYE.US,D,20210323,000000,34.7033,34.746,34.3782,34.3819,120345.87936563,0
+DVYE.US,D,20210324,000000,34.3203,34.3905,33.9743,33.9743,110429.21014744,0
+DVYE.US,D,20210325,000000,33.9477,34.1933,33.6794,34.1534,201446.97801753,0
+DVYE.US,D,20210326,000000,34.3847,34.69,34.2881,34.69,98659.362050673,0
+DVYE.US,D,20210329,000000,34.7602,34.9176,34.7071,34.8948,243007.96864439,0
+DVYE.US,D,20210330,000000,34.8417,34.9754,34.7431,34.9754,157306.09237817,0
+DVYE.US,D,20210331,000000,34.8759,35.0342,34.7962,35.0114,119440.9121045,0
+DVYE.US,D,20210401,000000,35.0114,35.075,34.69,34.7877,448831.06457154,0
+DVYE.US,D,20210405,000000,35.0114,35.0114,34.7195,34.8597,241834.04258186,0
+DVYE.US,D,20210406,000000,34.8417,34.8948,34.7431,34.8322,79300.656793208,0
+DVYE.US,D,20210407,000000,34.7782,34.8502,34.69,34.7251,111254.01713836,0
+DVYE.US,D,20210408,000000,34.9754,34.9754,34.7877,34.8502,283952.99087903,0
+DVYE.US,D,20210409,000000,34.7602,34.8142,34.5459,34.6095,131144.31155622,0
+DVYE.US,D,20210412,000000,34.4928,34.636,34.4928,34.5639,58015.995569734,0
+DVYE.US,D,20210413,000000,34.4843,34.8322,34.4843,34.7251,100109.63009737,0
+DVYE.US,D,20210414,000000,34.8502,35.0702,34.8228,34.9308,74004.805256881,0
+DVYE.US,D,20210415,000000,34.9754,35.1717,34.9754,35.1015,178501.10066785,0
+DVYE.US,D,20210416,000000,35.1015,35.4495,35.1015,35.368,109452.52053927,0
+DVYE.US,D,20210419,000000,35.4855,35.5121,35.3784,35.4675,105260.98219922,0
+DVYE.US,D,20210420,000000,35.5196,35.5737,35.2978,35.3424,244114.39132146,0
+DVYE.US,D,20210421,000000,35.2353,35.5917,35.2353,35.5917,179667.64354759,0
+DVYE.US,D,20210422,000000,35.6362,35.6362,35.3424,35.4675,58614.03337517,0
+DVYE.US,D,20210423,000000,35.6182,35.6808,35.5291,35.6543,86643.759441266,0
+DVYE.US,D,20210426,000000,35.7349,35.7804,35.6543,35.6998,156940.0974602,0
+DVYE.US,D,20210427,000000,35.6543,35.6543,35.459,35.4941,102309.81856675,0
+DVYE.US,D,20210428,000000,35.7434,35.896,35.5737,35.7529,103714.73277635,0
+DVYE.US,D,20210429,000000,35.9226,35.9406,35.6761,35.914,124781.06273752,0
+DVYE.US,D,20210430,000000,35.6638,35.6638,35.3101,35.3424,101271.95401552,0
+DVYE.US,D,20210503,000000,35.3329,35.5282,35.3177,35.4315,39851.256442346,0
+DVYE.US,D,20210504,000000,35.3149,35.3149,35.075,35.2513,151887.89095572,0
+DVYE.US,D,20210505,000000,35.3329,35.5471,35.3329,35.5026,33645.163942895,0
+DVYE.US,D,20210506,000000,35.5832,35.914,35.5376,35.914,63304.463923277,0
+DVYE.US,D,20210507,000000,36.0117,36.3862,35.9311,36.3473,116280.9098733,0
+DVYE.US,D,20210510,000000,36.352,36.4516,36.1274,36.1909,111172.80212774,0
+DVYE.US,D,20210511,000000,35.914,36.0837,35.8249,36.0117,170346.90265404,0
+DVYE.US,D,20210512,000000,35.6362,35.6543,35.2163,35.2513,149370.22562666,0
+DVYE.US,D,20210513,000000,35.3594,35.459,35.1812,35.368,63013.35557354,0
+DVYE.US,D,20210514,000000,35.5026,35.6723,35.4675,35.6723,116501.3506164,0
+DVYE.US,D,20210517,000000,35.405,35.5737,35.2978,35.5376,99666.639130376,0
+DVYE.US,D,20210518,000000,35.7434,35.9937,35.7273,35.8695,204020.54458767,0
+DVYE.US,D,20210519,000000,35.5376,35.787,35.5121,35.6998,260783.50856506,0
+DVYE.US,D,20210520,000000,35.8249,35.86,35.6543,35.7709,86906.389800268,0
+DVYE.US,D,20210521,000000,35.8515,35.8515,35.5566,35.5832,143946.75050222,0
+DVYE.US,D,20210524,000000,35.86,35.9425,35.7301,35.878,79970.416945681,0
+DVYE.US,D,20210525,000000,36.1909,36.1909,35.9937,36.0297,58129.907532673,0
+DVYE.US,D,20210526,000000,36.0297,36.1463,35.9406,36.1463,83202.141523913,0
+DVYE.US,D,20210527,000000,36.1463,36.298,36.0742,36.298,63441.580174964,0
+DVYE.US,D,20210528,000000,36.4232,36.4232,36.317,36.3692,449012.47991992,0
+DVYE.US,D,20210601,000000,36.646,36.7806,36.6384,36.7616,115988.74678316,0
+DVYE.US,D,20210602,000000,36.8963,37.121,36.8878,37.102,103982.63683733,0
+DVYE.US,D,20210603,000000,36.8072,36.9058,36.6924,36.8072,105561.58321254,0
+DVYE.US,D,20210604,000000,37.1115,37.1551,36.9475,37.1466,140396.49432392,0
+DVYE.US,D,20210607,000000,37.0669,37.0669,36.9058,37.0129,69059.127532557,0
+DVYE.US,D,20210608,000000,37.0129,37.0489,36.8878,37.0309,66857.884322775,0
+DVYE.US,D,20210609,000000,37.2006,37.2006,36.9683,36.9949,129706.70039429,0
+DVYE.US,D,20210610,000000,37.2992,37.2992,37.1248,37.2622,123731.59604191,0
+DVYE.US,D,20210611,000000,37.3182,37.5116,37.1608,37.2338,66386.41536505,0
+DVYE.US,D,20210614,000000,37.3637,37.5116,37.3637,37.4291,94418.250911942,0
+DVYE.US,D,20210615,000000,37.1798,37.1798,36.9949,37.1058,82669.497623127,0
+DVYE.US,D,20210616,000000,37.1798,37.2528,36.6725,36.8015,182143.11926075,0
+DVYE.US,D,20210617,000000,36.9304,36.9304,36.626,36.719,149795.28600689,0
+DVYE.US,D,20210618,000000,36.4506,36.4999,36.1833,36.2118,108685.72427021,0
+DVYE.US,D,20210621,000000,36.2118,36.3207,35.9918,36.3207,104673.49179776,0
+DVYE.US,D,20210622,000000,36.2573,36.3293,36.0051,36.2942,66748.191321425,0
+DVYE.US,D,20210623,000000,36.3132,36.3947,36.1748,36.2203,67192.237028813,0
+DVYE.US,D,20210624,000000,36.2942,36.3132,36.1368,36.2942,30190.88914077,0
+DVYE.US,D,20210625,000000,36.4042,36.5426,36.2383,36.3132,65865.373608638,0
+DVYE.US,D,20210628,000000,36.3207,36.3207,36.0914,36.1463,81983.91636469,0
+DVYE.US,D,20210629,000000,35.9889,35.9889,35.7396,35.879,79977.800128464,0
+DVYE.US,D,20210630,000000,35.8885,35.934,35.7491,35.842,116122.69881366,0
+DVYE.US,D,20210701,000000,36.0164,36.0164,35.6523,35.7776,69256.363986907,0
+DVYE.US,D,20210702,000000,35.9804,36.0259,35.8182,36.0069,54122.948762208,0
+DVYE.US,D,20210706,000000,35.9709,35.9709,35.5784,35.6477,122341.44819788,0
+DVYE.US,D,20210707,000000,35.8335,35.8335,35.4637,35.6477,117737.50636237,0
+DVYE.US,D,20210708,000000,35.2428,35.3158,35.0579,35.2048,75322.176013478,0
+DVYE.US,D,20210709,000000,35.7396,35.7396,35.5006,35.7036,248816.42401393,0
+DVYE.US,D,20210712,000000,35.5006,35.6666,35.3708,35.6287,84190.433276459,0
+DVYE.US,D,20210713,000000,35.6846,35.824,35.4637,35.5006,2249998.5846604,0
+DVYE.US,D,20210714,000000,35.6202,35.6742,35.5101,35.5832,54466.794131825,0
+DVYE.US,D,20210715,000000,35.5832,35.6571,35.4267,35.5006,259117.01873685,0
+DVYE.US,D,20210716,000000,35.6571,35.6666,35.3992,35.4637,195734.50402416,0
+DVYE.US,D,20210719,000000,35.1044,35.1044,34.7156,34.7801,260768.74219949,0
+DVYE.US,D,20210720,000000,34.8361,35.0674,34.6522,34.9934,143479.50050609,0
+DVYE.US,D,20210721,000000,35.1309,35.2504,34.984,35.2238,55832.682946711,0
+DVYE.US,D,20210722,000000,35.3527,35.4903,35.2978,35.4551,123875.04073598,0
+DVYE.US,D,20210723,000000,35.3803,35.3803,35.0579,35.1214,50489.368092493,0
+DVYE.US,D,20210726,000000,35.0579,35.149,34.9015,35.1395,123442.59717297,0
+DVYE.US,D,20210727,000000,35.0209,35.0209,34.7441,34.9565,266884.12702474,0
+DVYE.US,D,20210728,000000,35.1309,35.3992,34.9375,35.3347,439123.23395207,0
+DVYE.US,D,20210729,000000,35.4551,35.5604,35.3158,35.4826,55175.579679009,0
+DVYE.US,D,20210730,000000,35.3063,35.5101,35.2106,35.2333,75873.80524142,0
+DVYE.US,D,20210802,000000,35.6116,35.7861,35.4731,35.5178,59802.72580326,0
+DVYE.US,D,20210803,000000,35.4078,35.7776,35.2048,35.7396,159026.37396665,0
+DVYE.US,D,20210804,000000,35.824,35.8515,35.5272,35.5737,61308.895091026,0
+DVYE.US,D,20210805,000000,35.7131,35.7131,35.4457,35.5557,73442.628624963,0
+DVYE.US,D,20210806,000000,35.6202,35.6202,35.2333,35.3063,64380.299128824,0
+DVYE.US,D,20210809,000000,35.3347,35.5101,35.3111,35.3527,44607.080895104,0
+DVYE.US,D,20210810,000000,35.4078,35.4267,35.2599,35.2883,115000.45503062,0
+DVYE.US,D,20210811,000000,35.6022,35.6382,35.4362,35.6116,74030.119026423,0
+DVYE.US,D,20210812,000000,35.6022,35.6287,35.4267,35.5178,90672.867760081,0
+DVYE.US,D,20210813,000000,35.5101,35.5462,35.3158,35.5054,51141.197658206,0
+DVYE.US,D,20210816,000000,35.4912,35.4912,35.3063,35.4457,60065.35616226,0
+DVYE.US,D,20210817,000000,35.149,35.3063,35.0096,35.1309,209567.42433863,0
+DVYE.US,D,20210818,000000,35.3347,35.3347,34.91,34.91,69414.575046547,0
+DVYE.US,D,20210819,000000,34.5033,34.6247,34.3658,34.5687,189082.25633652,0
+DVYE.US,D,20210820,000000,34.2273,34.6076,34.1998,34.5877,64807.468989849,0
+DVYE.US,D,20210823,000000,34.8266,35.0569,34.8266,34.9375,71672.774237798,0
+DVYE.US,D,20210824,000000,35.2333,35.4144,35.2305,35.3803,55297.929565129,0
+DVYE.US,D,20210825,000000,35.4912,35.8145,35.4912,35.7776,80341.685565635,0
+DVYE.US,D,20210826,000000,35.842,35.842,35.4826,35.4826,85822.116671539,0
+DVYE.US,D,20210827,000000,35.6382,36.0449,35.6382,36.0069,81457.60090629,0
+DVYE.US,D,20210830,000000,36.1558,36.2298,36.0572,36.2298,51183.38727411,0
+DVYE.US,D,20210831,000000,36.4601,36.5711,36.4317,36.5521,163241.11659543,0
+DVYE.US,D,20210901,000000,36.6725,36.8385,36.626,36.7636,130548.38323158,0
+DVYE.US,D,20210902,000000,36.8385,36.939,36.7636,36.7636,36722.896423078,0
+DVYE.US,D,20210903,000000,36.9304,37.0139,36.8935,36.9494,57528.705506044,0
+DVYE.US,D,20210907,000000,36.903,37.0603,36.884,36.9494,95380.174154549,0
+DVYE.US,D,20210908,000000,36.9949,37.0698,36.5607,36.6915,84685.106522932,0
+DVYE.US,D,20210909,000000,36.663,36.7636,36.5151,36.7266,43086.145241771,0
+DVYE.US,D,20210910,000000,37.0044,37.0044,36.682,36.682,39362.911638259,0
+DVYE.US,D,20210913,000000,37.1798,37.3637,37.1343,37.3087,74901.334594837,0
+DVYE.US,D,20210914,000000,37.2812,37.2812,36.9399,37.0319,76142.764042807,0
+DVYE.US,D,20210915,000000,36.9759,37.1153,36.9115,37.0603,95849.533631479,0
+DVYE.US,D,20210916,000000,36.626,36.6355,36.4649,36.5891,54113.456098631,0
+DVYE.US,D,20210917,000000,36.0914,36.1084,35.8742,35.9615,62436.412576055,0
+DVYE.US,D,20210920,000000,35.2333,35.4248,34.8815,35.0769,126448.60730611,0
+DVYE.US,D,20210921,000000,35.5006,35.7036,35.4551,35.6287,119994.65081324,0
+DVYE.US,D,20210922,000000,36.1008,36.3302,36.1008,36.1558,55777.836446036,0
+DVYE.US,D,20210923,000000,36.3853,36.626,36.3853,36.5616,69081.277080906,0
+DVYE.US,D,20210924,000000,36.1672,36.3635,36.1103,36.2611,73934.137650242,0
+DVYE.US,D,20210927,000000,36.2611,36.4658,36.2326,36.3824,38623.538619545,0
+DVYE.US,D,20210928,000000,36.4393,36.7674,36.4393,36.5142,65454.024853575,0
+DVYE.US,D,20210929,000000,36.5047,36.5332,36.2041,36.2326,53364.590416338,0
+DVYE.US,D,20210930,000000,36.6175,36.7769,36.5142,36.5142,112239.14466972,0
+DVYE.US,D,20211001,000000,36.6175,36.7711,36.4108,36.7123,55016.313878972,0
+DVYE.US,D,20211004,000000,36.7484,36.7863,36.4839,36.5142,90344.843496429,0
+DVYE.US,D,20211005,000000,36.7769,36.8991,36.5274,36.8052,82685.318729091,0
+DVYE.US,D,20211006,000000,36.7674,36.9929,36.6005,36.9929,42758.120978119,0
+DVYE.US,D,20211007,000000,37.1713,37.1713,36.9929,37.0404,63930.979719448,0
+DVYE.US,D,20211008,000000,37.0878,37.1523,37.0499,37.0783,57540.307650417,0
+DVYE.US,D,20211011,000000,37.2366,37.3827,37.1551,37.1901,40974.554965784,0
+DVYE.US,D,20211012,000000,37.322,37.4063,37.2481,37.3495,123503.77211603,0
+DVYE.US,D,20211013,000000,37.2746,37.5467,37.2604,37.5002,89781.612124113,0
+DVYE.US,D,20211014,000000,37.5467,37.5467,37.359,37.4633,65112.288964755,0
+DVYE.US,D,20211015,000000,37.4063,37.6595,37.378,37.5752,110424.99118585,0
+DVYE.US,D,20211018,000000,37.6405,37.7486,37.5097,37.65,102812.9297364,0
+DVYE.US,D,20211019,000000,37.7344,37.7344,37.6121,37.631,50352.251840805,0
+DVYE.US,D,20211020,000000,37.4443,37.631,37.3732,37.5372,93474.258256094,0
+DVYE.US,D,20211021,000000,37.3315,37.3315,36.9371,37.0119,198760.55422486,0
+DVYE.US,D,20211022,000000,37.0309,37.322,36.9323,37.1333,85574.252678105,0
+DVYE.US,D,20211025,000000,37.3685,37.5192,37.0783,37.4253,79074.942348122,0
+DVYE.US,D,20211026,000000,37.3968,37.4718,37.1798,37.2139,117898.88164321,0
+DVYE.US,D,20211027,000000,37.0783,37.0878,36.9371,36.9371,85744.065882117,0
+DVYE.US,D,20211028,000000,36.7029,36.7389,36.608,36.7218,41505.089385775,0
+DVYE.US,D,20211029,000000,36.5616,36.627,36.3919,36.4952,87992.772409791,0
+DVYE.US,D,20211101,000000,36.5237,36.6839,36.4583,36.6365,118786.97305798,0
+DVYE.US,D,20211102,000000,36.3824,36.3824,36.28,36.336,205412.80191249,0
+DVYE.US,D,20211103,000000,36.4393,36.7389,36.3265,36.7123,85789.419719214,0
+DVYE.US,D,20211104,000000,36.5332,36.5521,36.3635,36.3919,191496.55710662,0
+DVYE.US,D,20211105,000000,36.3919,36.4365,36.3265,36.3824,92389.985127367,0
+DVYE.US,D,20211108,000000,36.5426,36.6839,36.5426,36.6555,65324.291784671,0
+DVYE.US,D,20211109,000000,36.7389,36.7721,36.608,36.6555,47363.11755402,0
+DVYE.US,D,20211110,000000,36.7863,36.828,36.39,36.4488,71277.246588699,0
+DVYE.US,D,20211111,000000,36.8991,36.9835,36.7379,36.8517,69864.94919632,0
+DVYE.US,D,20211112,000000,36.5711,36.59,36.4858,36.5237,85760.941728479,0
+DVYE.US,D,20211115,000000,36.4013,36.4013,36.1975,36.2895,111235.0318112,0
+DVYE.US,D,20211116,000000,36.1482,36.1861,36.0544,36.1103,102907.85637219,0
+DVYE.US,D,20211117,000000,36.1293,36.1482,35.988,36.0544,79234.208148159,0
+DVYE.US,D,20211118,000000,35.9605,35.9605,35.7358,35.8582,62470.164268778,0
+DVYE.US,D,20211119,000000,35.8107,35.8752,35.6695,35.6695,81147.507229397,0
+DVYE.US,D,20211122,000000,35.5282,35.5282,35.2751,35.2751,91899.530842484,0
+DVYE.US,D,20211123,000000,35.3224,35.6695,35.3224,35.641,114493.12489937,0
+DVYE.US,D,20211124,000000,35.5101,35.6695,35.4068,35.604,81807.774718292,0
+DVYE.US,D,20211126,000000,34.966,34.9849,34.4881,34.5431,125228.2726661,0
+DVYE.US,D,20211129,000000,35.0882,35.0882,34.8247,34.909,77016.089092016,0
+DVYE.US,D,20211130,000000,34.9944,35.1243,34.6465,34.928,360176.96993246,0
+DVYE.US,D,20211201,000000,35.4731,35.6069,34.928,34.9375,104088.11087709,0
+DVYE.US,D,20211202,000000,35.4258,35.604,35.294,35.4637,146522.42655315,0
+DVYE.US,D,20211203,000000,35.8392,35.8487,35.4826,35.6979,362985.74361125,0
+DVYE.US,D,20211206,000000,35.7168,35.8809,35.6884,35.7358,59929.294650971,0
+DVYE.US,D,20211207,000000,35.8297,36.0932,35.7776,36.0734,49820.662680418,0
+DVYE.US,D,20211208,000000,36.2326,36.2791,36.1065,36.2241,57016.101672813,0
+DVYE.US,D,20211209,000000,36.0449,36.2241,36.0449,36.1767,46972.86360691,0
+DVYE.US,D,20211210,000000,36.1388,36.1672,36.0828,36.1018,80049.522475501,0
+DVYE.US,D,20211213,000000,35.4912,35.4912,35.0409,35.1072,106271.42350011,0
+DVYE.US,D,20211214,000000,35.1072,35.2381,34.928,35.1072,128273.30819396,0
+DVYE.US,D,20211215,000000,35.1072,35.2191,34.8342,35.1717,97468.560141788,0
+DVYE.US,D,20211216,000000,35.6315,35.7168,35.4731,35.6695,199271.04857729,0
+DVYE.US,D,20211217,000000,35.5376,35.6135,35.3973,35.4353,80819.482965745,0
+DVYE.US,D,20211220,000000,34.7962,35.0977,34.7962,35.0977,99139.268931579,0
+DVYE.US,D,20211221,000000,35.3414,35.5016,35.2561,35.4353,123923.55879427,0
+DVYE.US,D,20211222,000000,35.3784,35.6922,35.3784,35.66,86278.819263698,0
+DVYE.US,D,20211223,000000,35.951,35.9795,35.8107,35.9415,67372.597636802,0
+DVYE.US,D,20211227,000000,36.0828,36.373,36.0828,36.373,103603.9850346,0
+DVYE.US,D,20211228,000000,36.2146,36.2706,36.1615,36.2611,59869.174448309,0
+DVYE.US,D,20211229,000000,36.1388,36.2051,36.0174,36.1198,64792.702624283,0
+DVYE.US,D,20211230,000000,36.1388,36.3274,36.1388,36.2706,55007.875955791,0
+DVYE.US,D,20211231,000000,36.2146,36.3833,36.1861,36.2241,157350.39147487,0
+DVYE.US,D,20220103,000000,36.3369,36.5246,36.3369,36.4686,167368.31577123,0
+DVYE.US,D,20220104,000000,36.4308,36.5341,36.2611,36.4498,69214.174371003,0
+DVYE.US,D,20220105,000000,36.4403,36.609,35.8572,35.8847,83977.375716146,0
+DVYE.US,D,20220106,000000,35.9795,36.1814,35.9036,36.1103,125991.90471396,0
+DVYE.US,D,20220107,000000,36.3084,36.4118,36.0449,36.299,339126.46107725,0
+DVYE.US,D,20220110,000000,36.2516,36.3179,36.0449,36.3179,139758.37638337,0
+DVYE.US,D,20220111,000000,36.5151,36.9484,36.4593,36.8356,138854.46386264,0
+DVYE.US,D,20220112,000000,36.9579,37.2025,36.8925,37.1456,79771.071010535,0
+DVYE.US,D,20220113,000000,36.9949,36.9949,36.628,36.6848,115216.67681213,0
+DVYE.US,D,20220114,000000,36.4498,36.6375,36.3833,36.6005,108711.03803975,0
+DVYE.US,D,20220118,000000,36.0164,36.2326,35.9321,36.0354,159542.14202107,0
+DVYE.US,D,20220119,000000,36.7977,36.882,36.6602,36.7133,147190.07722483,0
+DVYE.US,D,20220120,000000,37.0139,37.3248,36.7503,36.7503,129107.60784846,0
+DVYE.US,D,20220121,000000,36.7503,36.8356,36.3179,36.4686,389130.64858685,0
+DVYE.US,D,20220124,000000,35.6685,35.7434,35.0759,35.7159,172992.19157121,0
+DVYE.US,D,20220125,000000,35.405,35.9653,35.3765,35.8192,100792.04713461,0
+DVYE.US,D,20220126,000000,35.8382,35.9131,35.3765,35.405,106196.53693189,0
+DVYE.US,D,20220127,000000,35.9321,36.0354,35.678,35.8097,107147.91277052,0
+DVYE.US,D,20220128,000000,35.8942,35.9415,35.5557,35.8847,118563.36809369,0
+DVYE.US,D,20220131,000000,36.0259,36.39,36.0259,36.3549,73782.255032989,0
+DVYE.US,D,20220201,000000,36.572,36.572,36.2895,36.4593,118884.00917457,0
+DVYE.US,D,20220202,000000,36.5341,36.592,36.3274,36.5056,81956.493114353,0
+DVYE.US,D,20220203,000000,36.2895,36.4498,36.1672,36.3833,53389.90418588,0
+DVYE.US,D,20220204,000000,36.3644,36.5436,36.2468,36.4498,63040.778823878,0
+DVYE.US,D,20220207,000000,36.5815,36.882,36.5066,36.7692,80255.196853031,0
+DVYE.US,D,20220208,000000,36.9854,37.3248,36.9674,37.2869,254067.97645357,0
+DVYE.US,D,20220209,000000,37.6348,37.8415,37.4841,37.814,151129.53260985,0
+DVYE.US,D,20220210,000000,37.6348,38.162,37.6348,37.7856,216430.62010577,0
+DVYE.US,D,20220211,000000,37.814,37.8795,37.1741,37.2869,182569.23438137,0
+DVYE.US,D,20220214,000000,37.0422,37.2301,36.81,37.0082,76280.935034892,0
+DVYE.US,D,20220215,000000,37.5126,37.8415,37.5126,37.814,95200.868286958,0
+DVYE.US,D,20220216,000000,37.87,38.2701,37.87,38.1715,73146.246573239,0
+DVYE.US,D,20220217,000000,37.7761,37.7951,37.56,37.6443,67138.445268535,0
+DVYE.US,D,20220218,000000,37.6348,37.7107,37.4841,37.4936,78406.236936047,0
+DVYE.US,D,20220222,000000,36.7408,36.9295,36.4498,36.7408,145381.19744296,0
+DVYE.US,D,20220223,000000,36.609,36.609,36.1198,36.2146,1554133.6073468,0
+DVYE.US,D,20220224,000000,33.7771,34.8597,33.6367,34.6711,1183448.2588332,0
+DVYE.US,D,20220225,000000,34.9441,35.3395,34.8502,35.2731,328110.75236476,0
+DVYE.US,D,20220228,000000,33.9373,34.3279,33.0252,33.4575,393707.16717201,0
+DVYE.US,D,20220301,000000,32.9304,33.1542,30.9356,31.4722,1003946.209528,0
+DVYE.US,D,20220302,000000,31.5661,31.6324,31.0806,31.312,422038.54899182,0
+DVYE.US,D,20220303,000000,30.945,31.037,30.6094,30.7194,2188594.7629336,0
+DVYE.US,D,20220304,000000,30.5127,30.8408,30.4464,30.7858,1028584.9452158,0
+DVYE.US,D,20220307,000000,30.3525,30.6492,29.9761,30.0605,286639.41467171,0
+DVYE.US,D,20220308,000000,30.07,30.2017,29.7599,29.8728,371520.70290859,0
+DVYE.US,D,20220309,000000,30.6161,30.6446,30.2492,30.5032,111474.45788146,0
+DVYE.US,D,20220310,000000,30.2017,30.4094,30.1268,30.3809,100438.70910142,0
+DVYE.US,D,20220311,000000,30.3525,30.5781,29.8917,29.9107,324573.15307122,0
+DVYE.US,D,20220314,000000,29.4489,29.5343,29.0725,29.1484,260790.89174783,0
+DVYE.US,D,20220315,000000,28.7436,28.9228,28.6591,28.8658,419770.857137,0
+DVYE.US,D,20220316,000000,29.5997,30.1268,29.4679,30.1174,174613.32756231,0
+DVYE.US,D,20220317,000000,30.0984,30.1742,29.9107,30.1648,122723.26422181,0
+DVYE.US,D,20220318,000000,29.8253,30.5506,29.8253,30.4843,115760.92285728,0
+DVYE.US,D,20220321,000000,30.2302,30.287,30.0766,30.2681,121646.37427586,0
+DVYE.US,D,20220322,000000,30.6634,30.8303,30.4426,30.5506,115766.19655927,0
+DVYE.US,D,20220323,000000,30.6729,31.0484,30.5876,30.8606,121798.25689312,0
+DVYE.US,D,20220324,000000,30.8606,30.9365,30.7422,30.8796,115649.12037514,0
+DVYE.US,D,20220325,000000,30.8796,31.0883,30.8133,31.0503,174387.61311723,0
+DVYE.US,D,20220328,000000,30.9176,30.9176,30.6521,30.8606,171837.25083584,0
+DVYE.US,D,20220329,000000,30.7943,30.8038,30.5379,30.7564,233449.91116137,0
+DVYE.US,D,20220330,000000,31.1925,31.3111,31.0029,31.0693,178506.37436984,0
+DVYE.US,D,20220331,000000,31.2588,31.2588,30.9602,31.0029,407250.03387714,0
+DVYE.US,D,20220401,000000,31.5243,31.8562,31.5243,31.8467,187047.66210956,0
+DVYE.US,D,20220404,000000,32.3966,32.4557,32.2449,32.3871,335645.81776519,0
+DVYE.US,D,20220405,000000,32.2449,32.2638,31.7708,31.8467,81261.419192337,0
+DVYE.US,D,20220406,000000,31.8278,31.8846,31.5243,31.7519,252923.58312218,0
+DVYE.US,D,20220407,000000,31.3442,31.4485,31.1261,31.3726,296721.67813232,0
+DVYE.US,D,20220408,000000,31.5243,31.7235,31.4202,31.6286,99896.572537053,0
+DVYE.US,D,20220411,000000,31.1925,31.2873,31.0503,31.0503,67522.37077326,0
+DVYE.US,D,20220412,000000,31.1736,31.202,30.7567,30.7848,107686.88511369,0
+DVYE.US,D,20220413,000000,30.8228,31.0218,30.8228,30.9365,67691.129236875,0
+DVYE.US,D,20220414,000000,31.0123,31.0693,30.8126,30.9271,96136.423019625,0
+DVYE.US,D,20220418,000000,30.7943,31.0977,30.7943,31.0123,81899.537132883,0
+DVYE.US,D,20220419,000000,30.7374,30.9176,30.5992,30.7279,106212.35803785,0
+DVYE.US,D,20220420,000000,30.5858,30.7848,30.4741,30.5763,127690.03675408,0
+DVYE.US,D,20220421,000000,30.472,30.5573,29.7615,29.8462,125428.67334165,0
+DVYE.US,D,20220422,000000,29.8083,30.2414,29.3437,29.4291,169835.3535612,0
+DVYE.US,D,20220425,000000,28.9171,29.0688,28.3292,28.8223,177693.16952329,0
+DVYE.US,D,20220426,000000,28.6421,28.7559,28.2819,28.3387,184027.94035125,0
+DVYE.US,D,20220427,000000,28.3861,28.8033,28.3861,28.6421,257334.50746492,0
+DVYE.US,D,20220428,000000,28.7464,29.0119,28.5189,28.9266,239169.76833753,0
+DVYE.US,D,20220429,000000,29.3343,29.4669,28.8791,28.8886,100705.55842201,0
+DVYE.US,D,20220502,000000,28.6421,29.0688,28.2439,28.4714,81992.354287871,0
+DVYE.US,D,20220503,000000,28.8696,29.0783,28.8318,29.0214,212403.62126775,0
+DVYE.US,D,20220504,000000,28.6896,29.4196,28.5482,29.4196,291857.21541861,0
+DVYE.US,D,20220505,000000,28.8507,28.8507,28.1491,28.4714,361396.24983207,0
+DVYE.US,D,20220506,000000,28.0922,28.3292,27.9121,28.1776,227224.83333477,0
+DVYE.US,D,20220509,000000,27.6276,27.7718,27.3717,27.4381,204614.36343151,0
+DVYE.US,D,20220510,000000,27.7129,27.7319,27.1678,27.3811,159684.53197475,0
+DVYE.US,D,20220511,000000,27.5139,27.72,27.201,27.2484,202773.84143771,0
+DVYE.US,D,20220512,000000,27.0209,27.2769,26.8312,27.1157,292618.73798568,0
+DVYE.US,D,20220513,000000,27.3432,27.7319,27.3432,27.6656,140068.47006027,0
+DVYE.US,D,20220516,000000,27.8362,27.9974,27.7224,27.9406,160844.74641211,0
+DVYE.US,D,20220517,000000,28.3387,28.3956,28.1776,28.3482,165627.9941152,0
+DVYE.US,D,20220518,000000,28.0733,28.2154,27.6941,27.6941,127681.59883091,0
+DVYE.US,D,20220519,000000,27.7794,28.4431,27.7794,28.2439,85243.06419326,0
+DVYE.US,D,20220520,000000,28.4336,28.4952,28.078,28.4241,113129.34556528,0
+DVYE.US,D,20220523,000000,28.6611,28.9171,28.6283,28.8223,268160.36290584,0
+DVYE.US,D,20220524,000000,28.5189,28.6929,28.2913,28.5947,98891.404938144,0
+DVYE.US,D,20220525,000000,28.3577,28.6706,28.3577,28.5758,188886.07462257,0
+DVYE.US,D,20220526,000000,28.3198,28.7274,28.3198,28.5852,105432.90488403,0
+DVYE.US,D,20220527,000000,28.6326,28.7749,28.5947,28.7274,93497.462544842,0
+DVYE.US,D,20220531,000000,29.2204,29.2204,28.8119,28.8507,254985.60059947,0
+DVYE.US,D,20220601,000000,29.0024,29.0592,28.6914,28.8033,114774.74058553,0
+DVYE.US,D,20220602,000000,28.8033,29.1873,28.8033,29.1826,183221.06394709,0
+DVYE.US,D,20220603,000000,28.955,29.0497,28.8232,28.9171,90050.570925499,0
+DVYE.US,D,20220606,000000,29.0593,29.1921,28.5473,28.5663,117780.75071867,0
+DVYE.US,D,20220607,000000,28.4619,28.5852,28.3672,28.5852,114162.99115493,0
+DVYE.US,D,20220608,000000,28.5284,28.5378,28.2249,28.2439,359159.14544878,0
+DVYE.US,D,20220609,000000,28.0986,28.153,27.8081,27.8468,178215.7822325,0
+DVYE.US,D,20220610,000000,27.4497,27.5175,27.2366,27.3916,137285.94061305,0
+DVYE.US,D,20220613,000000,26.6264,26.7814,26.3455,26.4036,392608.07668238,0
+DVYE.US,D,20220614,000000,26.423,26.4714,26.1905,26.3455,90561.04296973,0
+DVYE.US,D,20220615,000000,26.4617,26.8976,26.3159,26.7329,135172.5467629,0
+DVYE.US,D,20220616,000000,26.2099,26.2099,25.8225,25.9387,387018.47516568,0
+DVYE.US,D,20220617,000000,26.0743,26.0743,25.6191,25.7256,151058.61963644,0
+DVYE.US,D,20220621,000000,26.1033,26.2971,26.1033,26.1421,115951.709778,0
+DVYE.US,D,20220622,000000,25.6965,25.8611,25.6191,25.6675,100261.79949925,0
+DVYE.US,D,20220623,000000,25.7062,25.8225,25.4738,25.59,92471.04718212,0
+DVYE.US,D,20220624,000000,25.5416,25.8128,25.4835,25.7062,133314.16428598,0
+DVYE.US,D,20220627,000000,25.8321,26.0743,25.8321,25.9484,154977.74179332,0
+DVYE.US,D,20220628,000000,26.1033,26.268,25.7837,25.8709,156255.89596356,0
+DVYE.US,D,20220629,000000,25.9581,26.205,25.8999,26.0259,89410.910703459,0
+DVYE.US,D,20220630,000000,25.7062,25.9096,25.4447,25.7643,193999.64406981,0
+DVYE.US,D,20220701,000000,25.4931,25.4931,25.2026,25.3944,101599.83488264,0
+DVYE.US,D,20220705,000000,24.728,24.7667,24.4471,24.6698,186111.84288999,0
+DVYE.US,D,20220706,000000,24.5536,24.6795,24.3696,24.5827,334055.60700817,0
+DVYE.US,D,20220707,000000,24.9023,25.251,24.9023,25.2316,128732.21904567,0
+DVYE.US,D,20220708,000000,25.3769,25.3769,24.9701,25.2026,139069.98779089,0
+DVYE.US,D,20220711,000000,24.7473,24.7861,24.5216,24.7086,95233.842464475,0
+DVYE.US,D,20220712,000000,24.4664,24.7183,24.4664,24.5149,147866.33151498,0
+DVYE.US,D,20220713,000000,24.3405,24.5633,24.2146,24.4083,172988.56529881,0
+DVYE.US,D,20220714,000000,24.079,24.079,23.7014,23.8465,426864.26034027,0
+DVYE.US,D,20220715,000000,23.9143,24.0693,23.6809,24.0015,169844.80160868,0
+DVYE.US,D,20220718,000000,24.3793,24.5246,24.1855,24.2243,68969.735892048,0
+DVYE.US,D,20220719,000000,24.4277,24.6697,24.4277,24.5149,389703.83784483,0
+DVYE.US,D,20220720,000000,24.4374,24.5571,24.3427,24.4568,89890.99284333,0
+DVYE.US,D,20220721,000000,24.4277,24.5052,24.3018,24.5052,128026.03370444,0
+DVYE.US,D,20220722,000000,24.6214,24.6214,24.2146,24.3212,178164.16049703,0
+DVYE.US,D,20220725,000000,24.5246,24.7958,24.5246,24.6602,189825.5105397,0
+DVYE.US,D,20220726,000000,24.7183,24.9604,24.5246,24.6408,443146.78814221,0
+DVYE.US,D,20220727,000000,24.728,25.067,24.6698,25.0379,85899.600256789,0
+DVYE.US,D,20220728,000000,25.1638,25.1929,24.8103,25.1154,107403.15038417,0
+DVYE.US,D,20220729,000000,24.9604,25.0766,24.7861,25.067,132860.92544856,0
+DVYE.US,D,20220801,000000,24.8345,24.9314,24.6156,24.7861,115652.30371228,0
+DVYE.US,D,20220802,000000,24.7861,24.8151,24.4083,24.4083,103369.42797455,0
+DVYE.US,D,20220803,000000,24.4664,24.4954,24.263,24.4858,103776.20725005,0
+DVYE.US,D,20220804,000000,24.5633,24.8732,24.4568,24.8539,287515.51517784,0
+DVYE.US,D,20220805,000000,24.728,25.1832,24.6505,25.0766,241762.13859607,0
+DVYE.US,D,20220808,000000,25.2704,25.4157,25.1638,25.2607,52196.801603136,0
+DVYE.US,D,20220809,000000,25.406,25.4233,25.1638,25.2607,77337.619211735,0
+DVYE.US,D,20220810,000000,25.5416,25.6287,25.4413,25.4641,78078.907333084,0
+DVYE.US,D,20220811,000000,25.5416,25.6869,25.301,25.3963,607599.1832637,0
+DVYE.US,D,20220812,000000,25.5125,25.8321,25.5002,25.7934,162021.01138085,0
+DVYE.US,D,20220815,000000,25.4544,25.5222,25.3383,25.4835,246401.90018011,0
+DVYE.US,D,20220816,000000,25.5803,25.7062,25.5609,25.6191,159253.05392495,0
+DVYE.US,D,20220817,000000,25.6191,25.7159,25.4253,25.6191,651353.76624808,0
+DVYE.US,D,20220818,000000,25.6384,25.6384,25.3429,25.4641,425567.52234526,0
+DVYE.US,D,20220819,000000,25.3091,25.3091,25.067,25.1735,349161.1592414,0
+DVYE.US,D,20220822,000000,25.1638,25.1832,24.9992,25.1348,219321.13775255,0
+DVYE.US,D,20220823,000000,25.1929,25.5513,25.1929,25.5028,147718.69335153,0
+DVYE.US,D,20220824,000000,25.3769,25.4447,25.2544,25.3478,113606.01811825,0
+DVYE.US,D,20220825,000000,25.435,25.5319,25.2026,25.5028,359146.86775072,0
+DVYE.US,D,20220826,000000,25.59,25.6675,25.2413,25.2897,96956.975994463,0
+DVYE.US,D,20220829,000000,25.2607,25.4253,25.2122,25.3188,117084.29065422,0
+DVYE.US,D,20220830,000000,25.2704,25.2704,24.8151,24.8732,112337.1558604,0
+DVYE.US,D,20220831,000000,24.9507,24.9992,24.7376,24.8442,286206.38796632,0
+DVYE.US,D,20220901,000000,24.7764,24.8926,24.5731,24.8926,418224.84669201,0
+DVYE.US,D,20220902,000000,24.9217,25.0862,24.8371,24.8829,98810.196297836,0
+DVYE.US,D,20220906,000000,25.0766,25.0766,24.8151,24.8636,151650.20472493,0
+DVYE.US,D,20220907,000000,24.728,25.0476,24.6989,24.9992,146530.36100101,0
+DVYE.US,D,20220908,000000,24.8926,24.9895,24.7281,24.8636,94122.94271716,0
+DVYE.US,D,20220909,000000,25.1735,25.435,25.1735,25.4157,127721.46546516,0
+DVYE.US,D,20220912,000000,25.6675,25.7933,25.6433,25.6869,122081.27464771,0
+DVYE.US,D,20220913,000000,25.1735,25.2607,24.8099,24.8442,110559.30329081,0
+DVYE.US,D,20220914,000000,24.9798,25.0668,24.8249,24.9701,64582.920811808,0
+DVYE.US,D,20220915,000000,24.8539,24.8926,24.6698,24.7086,327704.06867594,0
+DVYE.US,D,20220916,000000,24.4955,24.573,24.3793,24.573,118526.60194325,0
+DVYE.US,D,20220919,000000,24.2921,24.6408,24.2243,24.6117,100079.05855569,0
+DVYE.US,D,20220920,000000,24.4083,24.5052,24.3841,24.4955,151297.11205431,0
+DVYE.US,D,20220921,000000,24.4083,24.4955,24.1952,24.2243,105490.04886765,0
+DVYE.US,D,20220922,000000,24.2921,24.4568,24.1759,24.4277,179003.52991577,0
+DVYE.US,D,20220923,000000,23.9725,23.9821,23.6141,23.74,200845.71862784,0
+DVYE.US,D,20220926,000000,23.25,23.32,22.91,22.94,218060,0
+DVYE.US,D,20220927,000000,23.13,23.22,22.8782,22.94,158174,0
+DVYE.US,D,20220928,000000,22.87,23.03,22.77,22.94,319903,0
+DVYE.US,D,20220929,000000,22.63,22.63,22.29,22.56,277992,0
+DVYE.US,D,20220930,000000,22.64,22.84,22.59,22.68,285524,0
+DVYE.US,D,20221003,000000,23.15,23.63,23.0859,23.6,241635,0
+DVYE.US,D,20221004,000000,23.92,24.12,23.81,23.89,377176,0
+DVYE.US,D,20221005,000000,23.77,23.99,23.63,23.88,188272,0
+DVYE.US,D,20221006,000000,23.92,24,23.76,23.82,222853,0
+DVYE.US,D,20221007,000000,23.61,23.6291,23.4,23.43,144559,0
+DVYE.US,D,20221010,000000,23.48,23.48,23.22,23.32,105722,0
+DVYE.US,D,20221011,000000,23.13,23.32,22.98,23.02,140011,0
+DVYE.US,D,20221012,000000,23,23.03,22.9011,22.98,380982,0
+DVYE.US,D,20221013,000000,22.7,23.21,22.57,23.05,285866,0
+DVYE.US,D,20221014,000000,23.13,23.14,22.6,22.6,209745,0
+DVYE.US,D,20221017,000000,23.09,23.2375,23,23.08,206559,0
+DVYE.US,D,20221018,000000,23.38,23.38,23,23.23,202209,0
+DVYE.US,D,20221019,000000,23.1,23.1525,22.9377,23.03,220728,0
+DVYE.US,D,20221020,000000,23.15,23.39,23.0916,23.18,92682,0
+DVYE.US,D,20221021,000000,23.13,23.7199,23.13,23.67,108602,0
+DVYE.US,D,20221024,000000,23.16,23.16,22.92,23.01,135210,0
+DVYE.US,D,20221025,000000,22.9,23.055,22.82,22.93,224594,0
+DVYE.US,D,20221026,000000,22.9,23.17,22.9,22.97,174901,0
+DVYE.US,D,20221027,000000,22.96,23.14,22.92,23.04,139517,0
+DVYE.US,D,20221028,000000,22.81,22.845,22.6901,22.82,93405,0
+DVYE.US,D,20221031,000000,22.54,23,22.5,23,206724,0
+DVYE.US,D,20221101,000000,23.24,23.2599,22.9501,23.16,291473,0
+DVYE.US,D,20221102,000000,23.18,23.39,22.95,23,244231,0
+DVYE.US,D,20221103,000000,22.87,23.23,22.85,23.18,268236,0
+DVYE.US,D,20221104,000000,23.95,24.08,23.75,24.07,352523,0
+DVYE.US,D,20221107,000000,24.11,24.116,23.76,23.83,166706,0
+DVYE.US,D,20221108,000000,23.79,24.13,23.78,24.02,136133,0
+DVYE.US,D,20221109,000000,23.96,24.08,23.7,23.7,186704,0
+DVYE.US,D,20221110,000000,24.04,24.04,23.72,23.88,237288,0
+DVYE.US,D,20221111,000000,24.27,24.5449,24.26,24.44,293034,0
+DVYE.US,D,20221114,000000,24.46,24.69,24.3901,24.49,120274,0
+DVYE.US,D,20221115,000000,24.91,24.93,24.49,24.6,178977,0
+DVYE.US,D,20221116,000000,24.45,24.47,24.04,24.07,136383,0
+DVYE.US,D,20221117,000000,23.62,23.948,23.5801,23.89,243862,0
+DVYE.US,D,20221118,000000,23.95,23.98,23.72,23.81,108216,0
+DVYE.US,D,20221121,000000,23.85,23.98,23.725,23.98,110951,0
+DVYE.US,D,20221122,000000,24,24.05,23.875,23.97,118951,0
+DVYE.US,D,20221123,000000,23.86,24.27,23.86,24.27,275267,0
+DVYE.US,D,20221125,000000,24.55,24.6,24.35,24.4,65210,0
+DVYE.US,D,20221128,000000,24.33,24.47,24.2803,24.33,134196,0
+DVYE.US,D,20221129,000000,24.68,24.85,24.68,24.83,91822,0
+DVYE.US,D,20221130,000000,25.11,25.35,25,25.32,342248,0
+DVYE.US,D,20221201,000000,25.29,25.36,25.07,25.17,272099,0
+DVYE.US,D,20221202,000000,25.12,25.26,25.085,25.22,147581,0
+DVYE.US,D,20221205,000000,25.18,25.255,24.89,24.9,242030,0
+DVYE.US,D,20221206,000000,25.01,25.07,24.8701,25.05,142548,0
+DVYE.US,D,20221207,000000,25,25.041,24.8801,24.96,151079,0
+DVYE.US,D,20221208,000000,25.2,25.2,24.92,24.98,112849,0
+DVYE.US,D,20221209,000000,24.93,25.12,24.92,24.92,129401,0
+DVYE.US,D,20221212,000000,24.92,24.92,24.6,24.85,140780,0
+DVYE.US,D,20221213,000000,24.35,24.4299,24.0136,24.06,200072,0
+DVYE.US,D,20221214,000000,23.83,24.05,23.8,23.97,294533,0
+DVYE.US,D,20221215,000000,23.86,23.92,23.67,23.72,261823,0
+DVYE.US,D,20221216,000000,23.72,23.78,23.6,23.64,142311,0
+DVYE.US,D,20221219,000000,23.75,23.82,23.66,23.74,275245,0
+DVYE.US,D,20221220,000000,24,24.1877,23.995,24.04,289750,0
+DVYE.US,D,20221221,000000,24.16,24.3,24.115,24.3,164420,0
+DVYE.US,D,20221222,000000,24.21,24.24,23.94,24.16,216044,0
+DVYE.US,D,20221223,000000,24.27,24.3502,24.16,24.22,121745,0
+DVYE.US,D,20221227,000000,24.22,24.395,24.1115,24.35,171355,0
+DVYE.US,D,20221228,000000,24.37,24.4,24.14,24.21,125688,0
+DVYE.US,D,20221229,000000,24.46,24.5508,24.37,24.37,160954,0
+DVYE.US,D,20221230,000000,24.3,24.41,24.08,24.12,196966,0
+DVYE.US,D,20230103,000000,24.3,24.34,24,24.06,182379,0
+DVYE.US,D,20230104,000000,24.04,24.26,23.9447,24.23,242974,0
+DVYE.US,D,20230105,000000,24.21,24.37,24.1409,24.34,186280,0
+DVYE.US,D,20230106,000000,24.67,24.93,24.52,24.93,156960,0
+DVYE.US,D,20230109,000000,24.88,24.995,24.79,24.91,164217,0
+DVYE.US,D,20230110,000000,24.98,25.142,24.85,25.13,120344,0
+DVYE.US,D,20230111,000000,25.19,25.42,25.16,25.42,216143,0
+DVYE.US,D,20230112,000000,25.5,25.66,25.2725,25.52,226717,0
+DVYE.US,D,20230113,000000,25.43,25.5499,25.41,25.54,131515,0
+DVYE.US,D,20230117,000000,25.5,25.51,25.4068,25.49,138464,0
+DVYE.US,D,20230118,000000,25.9,25.9,25.4,25.4,194029,0
+DVYE.US,D,20230119,000000,25.48,25.69,25.4,25.61,227784,0
+DVYE.US,D,20230120,000000,25.65,25.79,25.58,25.76,152746,0
+DVYE.US,D,20230123,000000,25.8,25.949,25.72,25.83,156622,0
+DVYE.US,D,20230124,000000,25.81,25.95,25.72,25.91,505240,0
+DVYE.US,D,20230125,000000,25.96,26.2,25.87,26.2,676872,0
+DVYE.US,D,20230126,000000,26.34,26.465,26.26,26.46,238329,0
+DVYE.US,D,20230127,000000,26.35,26.36,26.1801,26.21,177274,0
+DVYE.US,D,20230130,000000,26,26.07,25.87,25.87,286378,0
+DVYE.US,D,20230131,000000,26.01,26.18,25.93,26.09,195724,0
+DVYE.US,D,20230201,000000,26.06,26.19,25.83,26.08,185192,0
+DVYE.US,D,20230202,000000,26.23,26.23,25.95,25.99,232889,0
+DVYE.US,D,20230203,000000,25.65,25.77,25.43,25.45,244285,0
+DVYE.US,D,20230206,000000,25.3,25.35,25.1424,25.33,114448,0
+DVYE.US,D,20230207,000000,25.39,25.53,25.21,25.35,104812,0
+DVYE.US,D,20230208,000000,25.39,25.4499,25.1,25.37,163449,0
+DVYE.US,D,20230209,000000,25.36,25.38,24.95,25.02,209389,0
+DVYE.US,D,20230210,000000,25.1,25.1,24.89,24.98,85820,0
+DVYE.US,D,20230213,000000,25.1,25.25,25.05,25.22,90643,0
+DVYE.US,D,20230214,000000,25.25,25.36,25.105,25.21,137125,0
+DVYE.US,D,20230215,000000,25.04,25.15,24.95,25.14,93507,0
+DVYE.US,D,20230216,000000,25.05,25.31,25.01,25.21,153557,0
+DVYE.US,D,20230217,000000,25.14,25.255,25.1,25.22,134543,0
+DVYE.US,D,20230221,000000,25.26,25.42,25.1195,25.18,132404,0
+DVYE.US,D,20230222,000000,25.19,25.19,25.01,25.17,326843,0
+DVYE.US,D,20230223,000000,25.3,25.32,25.02,25.17,52615,0
+DVYE.US,D,20230224,000000,24.87,24.89,24.54,24.61,116119,0
+DVYE.US,D,20230227,000000,24.7,24.73,24.55,24.61,153330,0
+DVYE.US,D,20230228,000000,24.61,24.6899,24.43,24.43,143541,0
+DVYE.US,D,20230301,000000,24.91,25.05,24.78,25.05,72782,0
+DVYE.US,D,20230302,000000,24.89,24.99,24.812,24.92,166968,0
+DVYE.US,D,20230303,000000,25.1,25.22,25.03,25.22,86306,0
+DVYE.US,D,20230306,000000,25.19,25.2494,25.0671,25.14,193279,0
+DVYE.US,D,20230307,000000,25.1,25.12,24.755,24.85,61530,0
+DVYE.US,D,20230308,000000,25.04,25.15,25,25.13,80663,0
+DVYE.US,D,20230309,000000,25.05,25.07,24.73,24.8,72013,0
+DVYE.US,D,20230310,000000,24.8,24.805,24.5,24.58,165300,0
+DVYE.US,D,20230313,000000,24.32,24.56,24.3,24.36,211668,0
+DVYE.US,D,20230314,000000,24.5,24.54,24.3,24.4,219760,0
+DVYE.US,D,20230315,000000,24.07,24.1099,23.84,24.01,412052,0
+DVYE.US,D,20230316,000000,23.97,24.26,23.9301,24.22,84528,0
+DVYE.US,D,20230317,000000,24.18,24.22,23.985,24.03,135721,0
+DVYE.US,D,20230320,000000,23.96,24.0399,23.8707,23.91,47250,0
+DVYE.US,D,20230321,000000,24.05,24.1,23.89,23.96,111589,0
+DVYE.US,D,20230322,000000,24.04,24.34,23.98,24.06,135754,0
+DVYE.US,D,20230323,000000,24.25,24.32,23.92,24.01,76437,0
+DVYE.US,D,20230324,000000,23.78,23.97,23.73,23.93,61654,0
+DVYE.US,D,20230327,000000,23.94,23.98,23.78,23.97,155925,0
+DVYE.US,D,20230328,000000,24.06,24.21,24.06,24.2,97671,0
+DVYE.US,D,20230329,000000,24.29,24.35,24.2125,24.3,51864,0
+DVYE.US,D,20230330,000000,24.65,24.66,24.4825,24.64,71441,0
+DVYE.US,D,20230331,000000,24.68,24.7198,24.4801,24.54,97295,0
+DVYE.US,D,20230403,000000,24.52,24.6299,24.52,24.57,88851,0
+DVYE.US,D,20230404,000000,24.65,24.76,24.62,24.68,75594,0
+DVYE.US,D,20230405,000000,24.68,24.68,24.41,24.55,76700,0
+DVYE.US,D,20230406,000000,24.48,24.6299,24.43,24.55,191391,0
+DVYE.US,D,20230410,000000,24.54,24.65,24.53,24.64,57173,0
+DVYE.US,D,20230411,000000,25.03,25.25,25.03,25.18,89613,0
+DVYE.US,D,20230412,000000,25.37,25.4,25.22,25.25,75068,0
+DVYE.US,D,20230413,000000,25.42,25.5576,25.42,25.47,141289,0
+DVYE.US,D,20230414,000000,25.39,25.64,25.32,25.49,142420,0
+DVYE.US,D,20230417,000000,25.5,25.52,25.38,25.48,46929,0
+DVYE.US,D,20230418,000000,25.55,25.66,25.47,25.56,266470,0
+DVYE.US,D,20230419,000000,25.27,25.287,25.15,25.15,67925,0
+DVYE.US,D,20230420,000000,25.13,25.29,25.13,25.17,41747,0
+DVYE.US,D,20230421,000000,25,25.16,24.88,24.93,102413,0
+DVYE.US,D,20230424,000000,24.9,25,24.87,25,105351,0
+DVYE.US,D,20230425,000000,24.63,24.69,24.5297,24.57,135236,0
+DVYE.US,D,20230426,000000,24.78,24.8,24.58,24.64,74222,0
+DVYE.US,D,20230427,000000,24.74,24.98,24.7351,24.92,53346,0
+DVYE.US,D,20230428,000000,24.95,25.15,24.95,25.12,43466,0
+DVYE.US,D,20230501,000000,25.08,25.2399,25.03,25.03,78832,0
+DVYE.US,D,20230502,000000,24.93,24.945,24.58,24.73,105917,0
+DVYE.US,D,20230503,000000,24.8,24.97,24.735,24.77,111256,0
+DVYE.US,D,20230504,000000,24.93,25.0099,24.815,24.92,71660,0
+DVYE.US,D,20230505,000000,25.01,25.2899,24.97,25.24,59528,0
+DVYE.US,D,20230508,000000,25.46,25.4642,25.27,25.27,76499,0
+DVYE.US,D,20230509,000000,25.22,25.37,25.2,25.29,70095,0
+DVYE.US,D,20230510,000000,25.42,25.48,25.215,25.36,63889,0
+DVYE.US,D,20230511,000000,25,25.075,24.84,25.06,172112,0
+DVYE.US,D,20230512,000000,24.99,24.9999,24.84,24.9,65836,0
+DVYE.US,D,20230515,000000,25.05,25.21,24.962,25.2,48025,0
+DVYE.US,D,20230516,000000,25.11,25.16,24.95,24.96,51833,0
+DVYE.US,D,20230517,000000,24.93,25.01,24.8,24.91,84210,0
+DVYE.US,D,20230518,000000,24.92,24.92,24.78,24.89,78559,0
+DVYE.US,D,20230519,000000,24.89,24.9109,24.78,24.84,137981,0
+DVYE.US,D,20230522,000000,24.94,24.9887,24.88,24.95,76305,0
+DVYE.US,D,20230523,000000,24.94,24.94,24.71,24.73,48545,0
+DVYE.US,D,20230524,000000,24.64,24.64,24.44,24.51,66752,0
+DVYE.US,D,20230525,000000,24.41,24.44,24.2101,24.27,122036,0
+DVYE.US,D,20230526,000000,24.38,24.54,24.33,24.49,51246,0
+DVYE.US,D,20230530,000000,24.44,24.44,24.11,24.15,68445,0
+DVYE.US,D,20230531,000000,24.01,24.02,23.77,23.93,123186,0
+DVYE.US,D,20230601,000000,23.94,24.219,23.9,24.18,68455,0
+DVYE.US,D,20230602,000000,24.61,24.72,24.5991,24.72,114960,0
+DVYE.US,D,20230605,000000,24.68,24.8,24.65,24.72,58518,0
+DVYE.US,D,20230606,000000,24.65,24.94,24.65,24.89,64935,0
+DVYE.US,D,20230607,000000,24.06,24.1795,23.9598,23.99,51577,0
+DVYE.US,D,20230608,000000,24.2,24.3199,24.2,24.28,54640,0
+DVYE.US,D,20230609,000000,24.4,24.58,24.37,24.51,159959,0
+DVYE.US,D,20230612,000000,24.45,24.53,24.39,24.48,71769,0
+DVYE.US,D,20230613,000000,24.6,24.66,24.48,24.53,239076,0
+DVYE.US,D,20230614,000000,24.55,24.84,24.55,24.82,99150,0
+DVYE.US,D,20230615,000000,24.89,25.04,24.8619,24.99,82340,0
+DVYE.US,D,20230616,000000,24.98,24.98,24.81,24.91,74374,0
+DVYE.US,D,20230620,000000,24.71,24.75,24.59,24.71,61831,0
+DVYE.US,D,20230621,000000,24.67,24.79,24.63,24.76,40947,0
+DVYE.US,D,20230622,000000,24.61,24.63,24.51,24.59,55787,0
+DVYE.US,D,20230623,000000,24.25,24.3365,24.2,24.24,70753,0
+DVYE.US,D,20230626,000000,24.35,24.47,24.34,24.38,70391,0
+DVYE.US,D,20230627,000000,24.55,24.56,24.3853,24.44,57386,0
+DVYE.US,D,20230628,000000,24.37,24.37,24.24,24.3,57479,0
+DVYE.US,D,20230629,000000,24.16,24.27,24.16,24.25,61676,0
+DVYE.US,D,20230630,000000,24.51,24.53,24.31,24.5,82252,0
+DVYE.US,D,20230703,000000,24.77,24.88,24.74,24.78,45768,0
+DVYE.US,D,20230705,000000,24.66,24.72,24.5501,24.65,154697,0
+DVYE.US,D,20230706,000000,24.37,24.47,24.13,24.24,104780,0
+DVYE.US,D,20230707,000000,24.28,24.59,24.28,24.53,76231,0
+DVYE.US,D,20230710,000000,24.32,24.44,24.3,24.41,162196,0
+DVYE.US,D,20230711,000000,24.35,24.57,24.32,24.55,78085,0
+DVYE.US,D,20230712,000000,24.75,24.93,24.7484,24.87,70878,0
+DVYE.US,D,20230713,000000,24.99,25.1,24.99,25.04,82553,0
+DVYE.US,D,20230714,000000,25.06,25.07,24.97,25.02,72531,0
+DVYE.US,D,20230717,000000,24.89,25,24.8001,24.96,67522,0
+DVYE.US,D,20230718,000000,24.95,25.0473,24.89,24.99,43757,0
+DVYE.US,D,20230719,000000,25.07,25.1,24.9501,25.02,41949,0
+DVYE.US,D,20230720,000000,25.05,25.05,24.8785,24.95,40602,0
+DVYE.US,D,20230721,000000,25.07,25.07,24.98,25.03,45547,0
+DVYE.US,D,20230724,000000,25.16,25.4498,25.16,25.43,44058,0
+DVYE.US,D,20230725,000000,25.67,25.72,25.61,25.7,115901,0
+DVYE.US,D,20230726,000000,25.61,25.86,25.61,25.81,98447,0
+DVYE.US,D,20230727,000000,25.8,25.8,25.4517,25.46,70293,0
+DVYE.US,D,20230728,000000,25.81,25.88,25.75,25.83,75397,0
+DVYE.US,D,20230731,000000,25.86,25.98,25.86,25.98,91146,0
+DVYE.US,D,20230801,000000,25.66,25.69,25.52,25.53,48436,0
+DVYE.US,D,20230802,000000,25.29,25.33,25.06,25.15,54312,0
+DVYE.US,D,20230803,000000,25.09,25.0999,24.95,25.01,61376,0
+DVYE.US,D,20230804,000000,25.15,25.259,24.985,25.02,28228,0
+DVYE.US,D,20230807,000000,25.1,25.1,24.94,25.01,41229,0
+DVYE.US,D,20230808,000000,24.8,24.86,24.6601,24.86,40284,0
+DVYE.US,D,20230809,000000,24.93,24.93,24.77,24.82,63816,0
+DVYE.US,D,20230810,000000,25,25.0677,24.83,24.89,44219,0
+DVYE.US,D,20230811,000000,24.75,24.7562,24.6,24.66,62302,0
+DVYE.US,D,20230814,000000,24.49,24.49,24.275,24.4,97260,0
+DVYE.US,D,20230815,000000,24.36,24.36,24.17,24.23,38870,0
+DVYE.US,D,20230816,000000,24.21,24.3299,24.13,24.13,44797,0
+DVYE.US,D,20230817,000000,24.38,24.38,24.07,24.12,94937,0
+DVYE.US,D,20230818,000000,23.98,24.1332,23.98,24.12,37506,0
+DVYE.US,D,20230821,000000,24.04,24.0556,23.9501,24.01,72006,0
+DVYE.US,D,20230822,000000,24.34,24.34,24.19,24.25,63271,0
+DVYE.US,D,20230823,000000,24.47,24.67,24.44,24.62,85601,0
+DVYE.US,D,20230824,000000,24.63,24.63,24.43,24.48,64631,0
+DVYE.US,D,20230825,000000,24.53,24.59,24.35,24.5,52926,0
+DVYE.US,D,20230828,000000,24.6,24.7,24.5,24.7,78881,0
+DVYE.US,D,20230829,000000,24.74,24.96,24.688,24.91,46037,0
+DVYE.US,D,20230830,000000,24.9,24.92,24.8158,24.87,48086,0
+DVYE.US,D,20230831,000000,24.67,24.67,24.47,24.52,67313,0
+DVYE.US,D,20230901,000000,24.73,24.8299,24.6534,24.73,67224,0
+DVYE.US,D,20230905,000000,24.82,24.85,24.73,24.73,52667,0
+DVYE.US,D,20230906,000000,24.78,24.9,24.69,24.74,43417,0
+DVYE.US,D,20230907,000000,24.56,24.57,24.47,24.51,46029,0
+DVYE.US,D,20230908,000000,24.6,24.66,24.55,24.61,49412,0
+DVYE.US,D,20230911,000000,24.76,24.76,24.65,24.73,45470,0
+DVYE.US,D,20230912,000000,24.55,24.6777,24.54,24.61,51314,0
+DVYE.US,D,20230913,000000,24.71,24.81,24.68,24.7,37176,0
+DVYE.US,D,20230914,000000,24.96,25.11,24.96,25.06,193669,0
+DVYE.US,D,20230915,000000,25.1253,25.15,24.98,25,37367,0
+DVYE.US,D,20230918,000000,24.99,25.04,24.9,25.02,54531,0
+DVYE.US,D,20230919,000000,25.09,25.1,24.9602,25.01,38499,0
+DVYE.US,D,20230920,000000,25.19,25.29,25.0464,25.08,81234,0
+DVYE.US,D,20230921,000000,24.8,24.8,24.635,24.635,79285,0
+DVYE.US,D,20230922,000000,25.2,25.3499,24.95,25.17,181924,0
+DVYE.US,D,20230925,000000,24.71,24.84,24.6286,24.84,113965,0
+DVYE.US,D,20230926,000000,23.82,23.98,23.66,23.7,143084,0
+DVYE.US,D,20230927,000000,23.77,23.77,23.45,23.55,186934,0
+DVYE.US,D,20230928,000000,23.58,23.76,23.55,23.75,195635,0
+DVYE.US,D,20230929,000000,23.92,23.9316,23.75,23.82,108491,0
+DVYE.US,D,20231002,000000,23.7,23.7159,23.5,23.55,167844,0
+DVYE.US,D,20231003,000000,23.32,23.42,23.08,23.1,322927,0
+DVYE.US,D,20231004,000000,23.14,23.23,23.03,23.1182,124200,0
+DVYE.US,D,20231005,000000,23.05,23.08,22.86,22.96,178319,0
+DVYE.US,D,20231006,000000,22.94,23.3,22.93,23.22,105029,0
+DVYE.US,D,20231009,000000,23.26,23.3654,23.1301,23.36,36640,0
+DVYE.US,D,20231010,000000,23.54,23.76,23.54,23.76,76910,0
+DVYE.US,D,20231011,000000,23.93,24.17,23.87,24.01,54754,0
+DVYE.US,D,20231012,000000,24.08,24.08,23.6911,23.73,57341,0
+DVYE.US,D,20231013,000000,23.88,24,23.77,23.95,125979,0
+DVYE.US,D,20231016,000000,23.97,24.1288,23.96,24.07,132365,0
+DVYE.US,D,20231017,000000,23.86,24.1399,23.86,24.04,104407,0
+DVYE.US,D,20231018,000000,23.9,23.9,23.66,23.67,55874,0
+DVYE.US,D,20231019,000000,23.66,23.76,23.6,23.6,33900,0
+DVYE.US,D,20231020,000000,23.48,23.5539,23.38,23.4,197708,0
+DVYE.US,D,20231023,000000,23.25,23.4199,23.1581,23.27,59111,0
+DVYE.US,D,20231024,000000,23.35,23.59,23.35,23.54,53140,0
+DVYE.US,D,20231025,000000,23.43,23.46,23.3,23.32,176718,0
+DVYE.US,D,20231026,000000,23.26,23.42,23.2101,23.39,107746,0
+DVYE.US,D,20231027,000000,23.63,23.63,23.31,23.33,54343,0
+DVYE.US,D,20231030,000000,23.61,23.61,23.3423,23.42,47357,0
+DVYE.US,D,20231031,000000,23.4,23.52,23.37,23.49,94338,0
+DVYE.US,D,20231101,000000,23.55,23.8,23.51,23.8,286905,0
+DVYE.US,D,20231102,000000,24.06,24.25,24.06,24.25,138689,0
+DVYE.US,D,20231103,000000,24.36,24.5919,24.36,24.58,29949,0
+DVYE.US,D,20231106,000000,24.62,24.62,24.53,24.59,48711,0
+DVYE.US,D,20231107,000000,24.48,24.52,24.4,24.4851,58743,0
+DVYE.US,D,20231108,000000,24.49,24.49,24.32,24.38,78265,0
+DVYE.US,D,20231109,000000,24.37,24.4499,24.13,24.21,75607,0
+DVYE.US,D,20231110,000000,24.28,24.4,24.25,24.4,56480,0
+DVYE.US,D,20231113,000000,24.46,24.57,24.44,24.54,65985,0
+DVYE.US,D,20231114,000000,25,25.25,25,25.25,101289,0
+DVYE.US,D,20231115,000000,25.32,25.44,25.22,25.35,281973,0
+DVYE.US,D,20231116,000000,25.2,25.29,25.1042,25.21,98941,0
+DVYE.US,D,20231117,000000,25.3,25.38,25.27,25.27,237294,0
+DVYE.US,D,20231120,000000,25.51,25.75,25.4501,25.69,86476,0
+DVYE.US,D,20231121,000000,25.63,25.69,25.5301,25.57,110341,0
+DVYE.US,D,20231122,000000,25.62,25.64,25.4008,25.5,80698,0
+DVYE.US,D,20231124,000000,25.47,25.6099,25.47,25.55,53305,0
+DVYE.US,D,20231127,000000,25.49,25.54,25.4,25.48,135097,0
+DVYE.US,D,20231128,000000,25.61,25.8399,25.61,25.78,123737,0
+DVYE.US,D,20231129,000000,25.66,25.745,25.55,25.56,71405,0
+DVYE.US,D,20231130,000000,25.46,25.5699,25.4,25.49,106440,0
+DVYE.US,D,20231201,000000,25.5,25.94,25.5,25.89,96737,0
+DVYE.US,D,20231204,000000,25.77,25.9399,25.6201,25.66,77810,0
+DVYE.US,D,20231205,000000,25.51,25.7,25.48,25.6,70103,0
+DVYE.US,D,20231206,000000,25.85,25.855,25.601,25.66,64329,0
+DVYE.US,D,20231207,000000,25.66,25.69,25.5899,25.61,40082,0
+DVYE.US,D,20231208,000000,25.5,25.665,25.47,25.53,88177,0
+DVYE.US,D,20231211,000000,25.52,25.64,25.52,25.59,274464,0
+DVYE.US,D,20231212,000000,25.55,25.6252,25.505,25.6,76042,0
+DVYE.US,D,20231213,000000,25.6,26.07,25.51,26.06,105314,0
+DVYE.US,D,20231214,000000,26.32,26.52,26.27,26.47,120098,0
+DVYE.US,D,20231215,000000,26.38,26.3899,26.23,26.23,49009,0
+DVYE.US,D,20231218,000000,26.46,26.5499,26.37,26.41,110132,0
+DVYE.US,D,20231219,000000,26.65,26.7,26.58,26.65,79935,0
+DVYE.US,D,20231220,000000,25.87,26.12,25.5,25.5,127798,0
+DVYE.US,D,20231221,000000,25.89,26.15,25.86,26.09,99210,0
+DVYE.US,D,20231222,000000,26.16,26.25,26.11,26.13,101210,0
+DVYE.US,D,20231226,000000,26.29,26.47,26.29,26.4,89751,0
+DVYE.US,D,20231227,000000,26.47,26.48,26.39,26.4,122669,0
+DVYE.US,D,20231228,000000,26.51,26.7398,26.4668,26.49,94878,0
+DVYE.US,D,20231229,000000,26.46,26.65,26.46,26.49,159482,0
+DVYE.US,D,20240102,000000,26.36,26.47,26.25,26.31,61288,0
+DVYE.US,D,20240103,000000,26.16,26.4,26.16,26.3,76903,0
+DVYE.US,D,20240104,000000,26.37,26.4349,26.3,26.3,43526,0
+DVYE.US,D,20240105,000000,26.44,26.63,26.44,26.51,188813,0
+DVYE.US,D,20240108,000000,26.33,26.51,26.29,26.46,160223,0
+DVYE.US,D,20240109,000000,26.19,26.2846,26.1,26.1,76046,0
+DVYE.US,D,20240110,000000,26.04,26.09,25.91,25.98,189847,0
+DVYE.US,D,20240111,000000,26.07,26.0923,25.86,26.02,89064,0
+DVYE.US,D,20240112,000000,26.3,26.3526,26.14,26.14,39240,0
+DVYE.US,D,20240116,000000,25.96,26.07,25.67,25.68,77613,0
+DVYE.US,D,20240117,000000,25.39,25.46,25.25,25.36,257982,0
+DVYE.US,D,20240118,000000,25.33,25.45,25.27,25.39,82883,0
+DVYE.US,D,20240119,000000,25.4,25.54,25.33,25.53,55298,0
+DVYE.US,D,20240122,000000,25.34,25.46,25.2502,25.36,88381,0
+DVYE.US,D,20240123,000000,25.32,25.4199,25.24,25.37,59361,0
+DVYE.US,D,20240124,000000,25.96,26.0793,25.82,25.82,72841,0
+DVYE.US,D,20240125,000000,26.01,26.0443,25.8653,25.95,69613,0
+DVYE.US,D,20240126,000000,25.97,26.13,25.97,26.09,212155,0
+DVYE.US,D,20240129,000000,26.13,26.225,26.07,26.14,148304,0
+DVYE.US,D,20240130,000000,25.97,25.99,25.81,25.92,95034,0
+DVYE.US,D,20240131,000000,25.96,26.1365,25.86,25.86,54282,0
+DVYE.US,D,20240201,000000,25.96,26.0723,25.91,26,47987,0
+DVYE.US,D,20240202,000000,25.86,25.86,25.718,25.76,96163,0
+DVYE.US,D,20240205,000000,25.71,25.84,25.66,25.76,120959,0
+DVYE.US,D,20240206,000000,26.15,26.3999,26.13,26.37,98915,0
+DVYE.US,D,20240207,000000,26.36,26.48,26.3289,26.4,128112,0
+DVYE.US,D,20240208,000000,26.3,26.3,26.1601,26.17,109528,0
+DVYE.US,D,20240209,000000,26.03,26.13,25.962,26.04,61805,0
+DVYE.US,D,20240212,000000,25.94,26.18,25.94,26.07,100889,0
+DVYE.US,D,20240213,000000,25.92,25.98,25.54,25.6,93478,0
+DVYE.US,D,20240214,000000,25.88,26.01,25.85,25.94,86650,0
+DVYE.US,D,20240215,000000,26,26.18,26,26.09,56907,0
+DVYE.US,D,20240216,000000,26.24,26.4357,26.06,26.34,82619,0
+DVYE.US,D,20240220,000000,26.54,26.66,26.5,26.6,89166,0
+DVYE.US,D,20240221,000000,26.52,26.59,26.4048,26.57,227771,0
+DVYE.US,D,20240222,000000,26.83,26.83,26.69,26.72,72691,0
+DVYE.US,D,20240223,000000,26.75,26.75,26.61,26.66,131388,0
+DVYE.US,D,20240226,000000,26.52,26.575,26.41,26.41,58082,0
+DVYE.US,D,20240227,000000,26.54,26.6,26.49,26.56,42892,0
+DVYE.US,D,20240228,000000,26.32,26.352,26.2,26.21,68640,0
+DVYE.US,D,20240229,000000,26.28,26.31,26.16,26.16,192523,0
+DVYE.US,D,20240301,000000,26.44,26.59,26.43,26.53,89671,0
+DVYE.US,D,20240304,000000,26.61,26.69,26.46,26.485,130311,0
+DVYE.US,D,20240305,000000,26.59,26.66,26.5,26.59,64776,0
+DVYE.US,D,20240306,000000,26.91,26.94,26.81,26.84,73630,0
+DVYE.US,D,20240307,000000,26.99,27.07,26.93,27.07,66649,0
+DVYE.US,D,20240308,000000,27.07,27.19,27.0508,27.06,44188,0
+DVYE.US,D,20240311,000000,27.01,27.05,26.95,26.95,70460,0
+DVYE.US,D,20240312,000000,27.09,27.19,27,27.16,61126,0
+DVYE.US,D,20240313,000000,26.92,27,26.89,26.95,74538,0
+DVYE.US,D,20240314,000000,26.92,26.965,26.62,26.66,56960,0
+DVYE.US,D,20240315,000000,26.52,26.6,26.3,26.4,69671,0
+DVYE.US,D,20240318,000000,26.56,26.56,26.265,26.32,95013,0
+DVYE.US,D,20240319,000000,26.33,26.39,26.24,26.36,135648,0
+DVYE.US,D,20240320,000000,26.32,26.6738,26.2873,26.64,64182,0
+DVYE.US,D,20240321,000000,26.66,26.66,26.43,26.48,50193,0
+DVYE.US,D,20240322,000000,26.3,26.3,26.12,26.15,82840,0
+DVYE.US,D,20240325,000000,26.32,26.32,26.18,26.3,54144,0
+DVYE.US,D,20240326,000000,26.16,26.17,26.02,26.03,60814,0
+DVYE.US,D,20240327,000000,26.02,26.28,26.02,26.24,84375,0
+DVYE.US,D,20240328,000000,26.14,26.229,26.08,26.16,108159,0
+DVYE.US,D,20240401,000000,26.07,26.2461,25.99,26.08,82322,0
+DVYE.US,D,20240402,000000,26.29,26.3493,26.2,26.26,71924,0
+DVYE.US,D,20240403,000000,26.16,26.37,26.15,26.26,73492,0
+DVYE.US,D,20240404,000000,26.48,26.6994,26.2638,26.35,87392,0
+DVYE.US,D,20240405,000000,26.27,26.27,26.11,26.18,58731,0
+DVYE.US,D,20240408,000000,26.4,26.63,26.4,26.63,41143,0
+DVYE.US,D,20240409,000000,26.91,26.9785,26.81,26.9,76496,0
+DVYE.US,D,20240410,000000,26.72,26.87,26.6301,26.69,43188,0
+DVYE.US,D,20240411,000000,26.86,26.91,26.71,26.79,23446,0
+DVYE.US,D,20240412,000000,26.72,26.7447,26.4,26.46,46679,0
+DVYE.US,D,20240415,000000,26.52,26.615,26.33,26.38,86541,0
+DVYE.US,D,20240416,000000,26.14,26.21,26.07,26.1257,81515,0
+DVYE.US,D,20240417,000000,26.44,26.49,26.2,26.31,56210,0
+DVYE.US,D,20240418,000000,26.46,26.46,26.231,26.28,31185,0
+DVYE.US,D,20240419,000000,26.33,26.4893,26.33,26.48,54839,0
+DVYE.US,D,20240422,000000,26.45,26.52,26.27,26.52,152842,0
+DVYE.US,D,20240423,000000,26.41,26.6,26.32,26.56,91109,0
+DVYE.US,D,20240424,000000,26.54,26.6125,26.44,26.5278,71077,0
+DVYE.US,D,20240425,000000,26.49,26.62,26.403,26.6,62672,0
+DVYE.US,D,20240426,000000,26.9,26.98,26.88,26.97,46882,0
+DVYE.US,D,20240429,000000,27.08,27.4708,27.08,27.43,96279,0
+DVYE.US,D,20240430,000000,27.17,27.29,27.0292,27.06,46019,0
+DVYE.US,D,20240501,000000,27.07,27.32,27.02,27.12,39639,0
+DVYE.US,D,20240502,000000,27.4,27.66,27.3008,27.64,107363,0
+DVYE.US,D,20240503,000000,28.02,28.0799,27.845,27.95,104318,0
+DVYE.US,D,20240506,000000,28.02,28.2,28.01,28.08,73834,0
+DVYE.US,D,20240507,000000,28.11,28.1648,28.0056,28.06,42243,0
+DVYE.US,D,20240508,000000,27.88,28.0399,27.86,27.97,39855,0
+DVYE.US,D,20240509,000000,28.04,28.2229,27.96,28.09,211420,0
+DVYE.US,D,20240510,000000,28.57,28.6389,28.31,28.41,223823,0
+DVYE.US,D,20240513,000000,28.61,28.8182,28.57,28.77,94003,0
+DVYE.US,D,20240514,000000,28.77,28.82,28.71,28.78,102929,0
+DVYE.US,D,20240515,000000,28.82,28.9,28.6565,28.85,58526,0
+DVYE.US,D,20240516,000000,29.13,29.2699,29.13,29.22,83705,0
+DVYE.US,D,20240517,000000,29.27,29.4599,29.22,29.45,76971,0
+DVYE.US,D,20240520,000000,29.41,29.4899,29.341,29.48,35691,0
+DVYE.US,D,20240521,000000,29.5,29.7007,29.5,29.6,79894,0
+DVYE.US,D,20240522,000000,29.51,29.51,29.3,29.32,60817,0
+DVYE.US,D,20240523,000000,29.3,29.34,28.96,29,93915,0
+DVYE.US,D,20240524,000000,29.17,29.22,29.112,29.18,61082,0
+DVYE.US,D,20240528,000000,29.29,29.29,29.1046,29.13,206548,0
+DVYE.US,D,20240529,000000,28.98,28.98,28.74,28.79,65875,0
+DVYE.US,D,20240530,000000,28.71,28.75,28.6,28.65,49510,0
+DVYE.US,D,20240531,000000,28.72,28.72,28.43,28.49,546137,0
+DVYE.US,D,20240603,000000,28.69,28.75,28.56,28.74,278340,0
+DVYE.US,D,20240604,000000,28.29,28.47,28.1979,28.3,100795,0
+DVYE.US,D,20240605,000000,28.44,28.48,28.355,28.43,119962,0
+DVYE.US,D,20240606,000000,28.53,28.6751,28.53,28.6,54765,0
+DVYE.US,D,20240607,000000,28.51,28.62,28.25,28.25,67181,0
+DVYE.US,D,20240610,000000,28.24,28.25,28.12,28.22,48076,0
+DVYE.US,D,20240611,000000,27.29,27.37,27.06,27.21,72820,0
+DVYE.US,D,20240612,000000,27.29,27.48,27.0973,27.12,69325,0
+DVYE.US,D,20240613,000000,27.06,27.159,26.91,27.01,58493,0
+DVYE.US,D,20240614,000000,26.89,27.045,26.8801,26.97,94449,0
+DVYE.US,D,20240617,000000,27.03,27.03,26.87,26.95,208476,0
+DVYE.US,D,20240618,000000,27.07,27.34,27.07,27.28,99285,0
+DVYE.US,D,20240620,000000,27.34,27.49,27.34,27.42,404044,0
+DVYE.US,D,20240621,000000,27.34,27.4075,27.3,27.3,68496,0
+DVYE.US,D,20240624,000000,27.4,27.5618,27.3901,27.5,72482,0
+DVYE.US,D,20240625,000000,27.34,27.4,27.17,27.22,72713,0
+DVYE.US,D,20240626,000000,27.1,27.17,27.0401,27.1,33656,0
+DVYE.US,D,20240627,000000,27.21,27.21,26.96,27.05,129033,0
+DVYE.US,D,20240628,000000,27.27,27.3599,27.15,27.18,43045,0
+DVYE.US,D,20240701,000000,27.34,27.45,27.2,27.23,206277,0
+DVYE.US,D,20240702,000000,27.36,27.42,27.23,27.39,77710,0
+DVYE.US,D,20240703,000000,27.65,27.8299,27.65,27.79,34541,0
+DVYE.US,D,20240705,000000,27.84,27.85,27.6625,27.83,38592,0
+DVYE.US,D,20240708,000000,27.67,27.71,27.5967,27.61,40504,0
+DVYE.US,D,20240709,000000,27.6,27.71,27.55,27.64,25269,0
+DVYE.US,D,20240710,000000,27.63,27.63,27.48,27.5,57265,0
+DVYE.US,D,20240711,000000,27.77,27.8499,27.622,27.64,92318,0
+DVYE.US,D,20240712,000000,27.86,27.88,27.75,27.8,31232,0
+DVYE.US,D,20240715,000000,27.76,27.76,27.62,27.68,95164,0
+DVYE.US,D,20240716,000000,27.59,27.77,27.55,27.67,106244,0
+DVYE.US,D,20240717,000000,27.54,27.61,27.37,27.38,95781,0
+DVYE.US,D,20240718,000000,27.44,27.44,27.08,27.11,59466,0
+DVYE.US,D,20240719,000000,27.07,27.12,26.89,26.89,56306,0
+DVYE.US,D,20240722,000000,27.09,27.2699,27.0228,27.07,61845,0
+DVYE.US,D,20240723,000000,27.07,27.07,26.82,26.87,112678,0
+DVYE.US,D,20240724,000000,26.8,26.93,26.6501,26.73,67225,0
+DVYE.US,D,20240725,000000,26.58,26.68,26.5,26.55,79531,0
+DVYE.US,D,20240726,000000,26.69,26.8,26.68,26.76,48314,0
+DVYE.US,D,20240729,000000,26.75,26.79,26.56,26.71,100072,0
+DVYE.US,D,20240730,000000,26.66,26.66,26.5465,26.65,48426,0
+DVYE.US,D,20240731,000000,26.94,27.05,26.8735,26.99,62242,0
+DVYE.US,D,20240801,000000,26.96,27.02,26.52,26.59,93684,0
+DVYE.US,D,20240802,000000,26.63,26.63,26.37,26.51,103934,0
+DVYE.US,D,20240805,000000,25.53,25.7889,25.32,25.71,298025,0
+DVYE.US,D,20240806,000000,25.7,25.98,25.6727,25.87,41826,0
+DVYE.US,D,20240807,000000,26.38,26.51,26.03,26.05,46901,0
+DVYE.US,D,20240808,000000,26.29,26.49,26.2087,26.44,48455,0
+DVYE.US,D,20240809,000000,26.42,26.58,26.37,26.57,72056,0
+DVYE.US,D,20240812,000000,26.75,26.86,26.725,26.75,48108,0
+DVYE.US,D,20240813,000000,26.83,27.06,26.8,27.01,69199,0
+DVYE.US,D,20240814,000000,26.95,27.0083,26.86,26.93,53586,0
+DVYE.US,D,20240815,000000,27.04,27.261,27.04,27.12,33584,0
+DVYE.US,D,20240816,000000,27.16,27.3,27.0901,27.2206,30801,0
+DVYE.US,D,20240819,000000,27.4,27.675,27.4,27.67,83985,0
+DVYE.US,D,20240820,000000,27.57,27.6099,27.385,27.51,40604,0
+DVYE.US,D,20240821,000000,27.58,27.68,27.56,27.67,77369,0
+DVYE.US,D,20240822,000000,27.56,27.56,27.26,27.27,50337,0
+DVYE.US,D,20240823,000000,27.54,27.9,27.4701,27.84,73157,0
+DVYE.US,D,20240826,000000,27.87,27.99,27.8211,27.85,90500,0
+DVYE.US,D,20240827,000000,27.89,28,27.8701,27.95,56217,0
+DVYE.US,D,20240828,000000,27.77,27.8,27.6415,27.69,36895,0
+DVYE.US,D,20240829,000000,27.65,27.69,27.5701,27.66,43405,0
+DVYE.US,D,20240830,000000,27.55,27.595,27.39,27.48,30690,0
+DVYE.US,D,20240903,000000,27.39,27.51,27.01,27.13,86284,0
+DVYE.US,D,20240904,000000,27.08,27.3304,27.02,27.25,54452,0
+DVYE.US,D,20240905,000000,27.25,27.27,27.1,27.17,98082,0
+DVYE.US,D,20240906,000000,27.19,27.37,26.68,26.84,78842,0
+DVYE.US,D,20240909,000000,26.86,26.95,26.8301,26.9,30851,0
+DVYE.US,D,20240910,000000,26.87,26.87,26.5301,26.63,72548,0
+DVYE.US,D,20240911,000000,26.66,26.76,26.435,26.74,31284,0
+DVYE.US,D,20240912,000000,26.93,27.07,26.8,26.97,35642,0
+DVYE.US,D,20240913,000000,27.22,27.31,27.15,27.25,50587,0
+DVYE.US,D,20240916,000000,27.36,27.46,27.2801,27.37,37404,0
+DVYE.US,D,20240917,000000,27.5,27.575,27.35,27.41,41456,0
+DVYE.US,D,20240918,000000,27.52,27.7226,27.28,27.3871,54276,0
+DVYE.US,D,20240919,000000,27.75,27.85,27.5701,27.74,68909,0
+DVYE.US,D,20240920,000000,27.89,27.89,27.62,27.67,49141,0
+DVYE.US,D,20240923,000000,27.87,28.0512,27.81,27.94,73619,0
+DVYE.US,D,20240924,000000,28.73,29.2,28.73,29.05,184839,0
+DVYE.US,D,20240925,000000,28.38,28.38,28.03,28.05,186957,0
+DVYE.US,D,20240926,000000,28.84,28.9587,28.62,28.81,91716,0
+DVYE.US,D,20240927,000000,28.92,29.07,28.772,28.8,117091,0
+DVYE.US,D,20240930,000000,28.85,28.94,28.62,28.7,115108,0
+DVYE.US,D,20241001,000000,28.73,28.8899,28.66,28.87,86041,0
+DVYE.US,D,20241002,000000,29.74,29.85,29.5694,29.76,171043,0
+DVYE.US,D,20241003,000000,29.19,29.29,29.09,29.22,39643,0
+DVYE.US,D,20241004,000000,29.21,29.31,29.1201,29.27,86397,0
+DVYE.US,D,20241007,000000,29.5,29.7029,29.42,29.7,91429,0
+DVYE.US,D,20241008,000000,29,29,28.41,28.7,85617,0
+DVYE.US,D,20241009,000000,28.13,28.41,28.13,28.24,195663,0
+DVYE.US,D,20241010,000000,28.41,28.5951,28.2401,28.49,26466,0
+DVYE.US,D,20241011,000000,28.43,28.6299,28.3,28.57,38979,0
+DVYE.US,D,20241014,000000,28.58,28.78,28.58,28.69,35810,0
+DVYE.US,D,20241015,000000,28.35,28.369,28.04,28.04,63687,0
+DVYE.US,D,20241016,000000,28.43,28.53,28.38,28.41,63317,0
+DVYE.US,D,20241017,000000,28.14,28.19,28.02,28.14,31240,0
+DVYE.US,D,20241018,000000,28.5,28.5,28.3179,28.36,31945,0
+DVYE.US,D,20241021,000000,28.32,28.35,28.15,28.3,25315,0
+DVYE.US,D,20241022,000000,28.25,28.3899,28.2101,28.38,62774,0
+DVYE.US,D,20241023,000000,28.22,28.22,27.96,28.07,40872,0
+DVYE.US,D,20241024,000000,28.15,28.27,27.9501,28.26,31809,0
+DVYE.US,D,20241025,000000,28.32,28.32,27.99,28.04,50193,0
+DVYE.US,D,20241028,000000,28.24,28.3419,28.1906,28.33,29672,0
+DVYE.US,D,20241029,000000,28.28,28.28,28.01,28.07,35346,0
+DVYE.US,D,20241030,000000,27.94,27.9472,27.78,27.85,57081,0
+DVYE.US,D,20241031,000000,27.85,27.935,27.745,27.89,33803,0
+DVYE.US,D,20241101,000000,28.3,28.3,27.93,27.99,54907,0
+DVYE.US,D,20241104,000000,28.16,28.2799,28,28.07,76007,0
+DVYE.US,D,20241105,000000,28.36,28.4857,28.26,28.48,27080,0
+DVYE.US,D,20241106,000000,27.96,28.3299,27.8,28.19,114973,0
+DVYE.US,D,20241107,000000,28.7,28.84,28.59,28.7,60570,0
+DVYE.US,D,20241108,000000,28.19,28.25,27.8,28.02,67386,0
+DVYE.US,D,20241111,000000,27.74,27.78,27.61,27.7,59624,0
+DVYE.US,D,20241112,000000,27.36,27.45,27.1676,27.28,127729,0
+DVYE.US,D,20241113,000000,27.32,27.385,27.14,27.22,112749,0
+DVYE.US,D,20241114,000000,27.16,27.2,26.97,27.01,146124,0
+DVYE.US,D,20241115,000000,27.2,27.25,27.1287,27.14,52401,0
+DVYE.US,D,20241118,000000,27.5266,27.63,27.38,27.57,57571,0
+DVYE.US,D,20241119,000000,27.52,27.5999,27.48,27.54,69587,0
+DVYE.US,D,20241120,000000,27.4,27.49,27.36,27.44,27555,0
+DVYE.US,D,20241121,000000,27.47,27.559,27.39,27.47,53355,0
+DVYE.US,D,20241122,000000,27.251,27.56,27.231,27.49,108727,0
+DVYE.US,D,20241125,000000,27.6,27.61,27.3643,27.48,56422,0
+DVYE.US,D,20241126,000000,27.48,27.5,27.2672,27.35,102725,0
+DVYE.US,D,20241127,000000,27.39,27.42,27.1406,27.24,56765,0
+DVYE.US,D,20241129,000000,27.05,27.1569,26.75,27.09,104656,0
+DVYE.US,D,20241202,000000,27.14,27.39,27.11,27.35,217519,0
+DVYE.US,D,20241203,000000,27.42,27.5,27.35,27.49,144369,0
+DVYE.US,D,20241204,000000,27.59,27.6592,27.44,27.59,299439,0
+DVYE.US,D,20241205,000000,27.7801,27.92,27.7001,27.79,118770,0
+DVYE.US,D,20241206,000000,27.96,27.9999,27.7679,27.79,85660,0
+DVYE.US,D,20241209,000000,28.64,28.95,28.55,28.7,99122,0
+DVYE.US,D,20241210,000000,28.54,28.585,28.3615,28.39,522951,0
+DVYE.US,D,20241211,000000,28.23,28.37,28.0896,28.31,126486,0
+DVYE.US,D,20241212,000000,28.15,28.2499,27.96,28.07,69629,0
+DVYE.US,D,20241213,000000,27.966,28.07,27.8701,27.94,50471,0
+DVYE.US,D,20241216,000000,27.84,27.93,27.76,27.76,102088,0
+DVYE.US,D,20241217,000000,25.986,26.28,25.986,26.2,130839,0
+DVYE.US,D,20241218,000000,26.0962,26.1176,25.39,25.42,178044,0
+DVYE.US,D,20241219,000000,25.74,25.81,25.63,25.7,197077,0
+DVYE.US,D,20241220,000000,25.7199,26,25.71,25.86,215252,0
+DVYE.US,D,20241223,000000,25.91,25.9397,25.72,25.79,114187,0
+DVYE.US,D,20241224,000000,25.89,25.965,25.85,25.96,46785,0
+DVYE.US,D,20241226,000000,25.8401,26.09,25.82,26.02,102704,0
+DVYE.US,D,20241227,000000,25.85,25.97,25.75,25.84,79594,0
+DVYE.US,D,20241230,000000,25.88,25.9,25.7701,25.86,149425,0
+DVYE.US,D,20241231,000000,25.89,25.92,25.7501,25.83,298889,0
+DVYE.US,D,20250102,000000,25.83,25.85,25.63,25.68,87918,0
+DVYE.US,D,20250103,000000,25.75,25.83,25.6611,25.78,59576,0
+DVYE.US,D,20250106,000000,25.87,25.9725,25.78,25.79,100383,0
+DVYE.US,D,20250107,000000,26.0142,26.02,25.74,25.83,58968,0
+DVYE.US,D,20250108,000000,25.61,25.77,25.5477,25.64,65367,0
+DVYE.US,D,20250110,000000,25.43,25.54,25.1501,25.21,102568,0
+DVYE.US,D,20250113,000000,25,25.14,25,25.08,92217,0
+DVYE.US,D,20250114,000000,25.33,25.41,25.2722,25.35,108791,0
+DVYE.US,D,20250115,000000,25.66,25.72,25.5419,25.7078,99598,0
+DVYE.US,D,20250116,000000,25.64,25.7,25.56,25.59,179326,0
+DVYE.US,D,20250117,000000,25.75,25.9755,25.71,25.88,67199,0
+DVYE.US,D,20250121,000000,25.97,26.1,25.89,26.1,99791,0
+DVYE.US,D,20250122,000000,26.11,26.1899,26.04,26.07,124943,0
+DVYE.US,D,20250123,000000,26.1298,26.33,26.1267,26.28,164827,0
+DVYE.US,D,20250124,000000,26.42,26.58,26.3601,26.44,131530,0
+DVYE.US,D,20250127,000000,26.31,26.398,26.1901,26.35,94312,0
+DVYE.US,D,20250128,000000,26.35,26.4,26.23,26.37,89502,0
+DVYE.US,D,20250129,000000,26.45,26.52,26.36,26.45,76118,0
+DVYE.US,D,20250130,000000,26.52,26.7593,26.49,26.67,122884,0
+DVYE.US,D,20250131,000000,26.68,26.76,26.45,26.45,70238,0
+DVYE.US,D,20250203,000000,26.14,26.44,26.11,26.32,145388,0
+DVYE.US,D,20250204,000000,26.4,26.65,26.38,26.58,475334,0
+DVYE.US,D,20250205,000000,26.44,26.5557,26.3018,26.45,65556,0
+DVYE.US,D,20250206,000000,26.41,26.5399,26.38,26.49,69586,0
+DVYE.US,D,20250207,000000,26.5916,26.66,26.34,26.34,53244,0
+DVYE.US,D,20250210,000000,26.495,26.55,26.37,26.5,66210,0
+DVYE.US,D,20250211,000000,26.4855,26.5969,26.46,26.54,76779,0
+DVYE.US,D,20250212,000000,26.4941,26.68,26.4654,26.55,80949,0
+DVYE.US,D,20250213,000000,26.5,26.82,26.4754,26.75,56252,0
+DVYE.US,D,20250214,000000,26.855,27.01,26.855,27,71705,0
+DVYE.US,D,20250218,000000,27.1016,27.18,27.0712,27.11,108127,0
+DVYE.US,D,20250219,000000,27.01,27.0842,27,27.02,82172,0
+DVYE.US,D,20250220,000000,27.18,27.28,27.13,27.18,82967,0
+DVYE.US,D,20250221,000000,27.15,27.2487,26.88,26.93,83212,0
+DVYE.US,D,20250224,000000,27.06,27.088,26.9213,26.95,114402,0
+DVYE.US,D,20250225,000000,26.91,26.99,26.8036,26.88,70546,0
+DVYE.US,D,20250226,000000,26.95,27.05,26.8544,26.87,47577,0
+DVYE.US,D,20250227,000000,26.76,26.79,26.53,26.53,122952,0
+DVYE.US,D,20250228,000000,26.41,26.4947,26.22,26.35,65856,0
+DVYE.US,D,20250303,000000,26.63,26.74,26.31,26.32,96440,0
+DVYE.US,D,20250304,000000,26.39,26.52,26.225,26.39,323674,0
+DVYE.US,D,20250305,000000,26.93,27.15,26.7859,27.14,231014,0
+DVYE.US,D,20250306,000000,27.18,27.33,27.1147,27.15,263106,0
+DVYE.US,D,20250307,000000,27.16,27.3399,27.13,27.33,274571,0
+DVYE.US,D,20250310,000000,26.97,27.04,26.71,26.83,140389,0
+DVYE.US,D,20250311,000000,27.0585,27.11,26.8775,27.03,294073,0
+DVYE.US,D,20250312,000000,27.06,27.11,26.89,27.09,162373,0
+DVYE.US,D,20250313,000000,27.021,27.25,27.01,27.22,69388,0
+DVYE.US,D,20250314,000000,27.43,27.69,27.42,27.63,151606,0
+DVYE.US,D,20250317,000000,27.74,28.09,27.71,27.99,280290,0
+DVYE.US,D,20250318,000000,27.77,27.93,27.68,27.78,254628,0
+DVYE.US,D,20250319,000000,27.8,27.94,27.74,27.83,186612,0
+DVYE.US,D,20250320,000000,27.57,27.6665,27.57,27.64,193052,0
+DVYE.US,D,20250321,000000,27.44,27.52,27.3539,27.52,86842,0
+DVYE.US,D,20250324,000000,27.5,27.58,27.31,27.39,131753,0
+DVYE.US,D,20250325,000000,27.54,27.72,27.52,27.63,223855,0
+DVYE.US,D,20250326,000000,27.6,27.7,27.5,27.58,317517,0
+DVYE.US,D,20250327,000000,27.53,27.7177,27.53,27.58,229469,0
+DVYE.US,D,20250328,000000,27.5,27.58,27.25,27.33,109058,0
+DVYE.US,D,20250331,000000,27.13,27.3298,27.03,27.29,172107,0
+DVYE.US,D,20250401,000000,27.27,27.5,27.23,27.4,172364,0
+DVYE.US,D,20250402,000000,27.4,27.42,27.27,27.42,76408,0
+DVYE.US,D,20250403,000000,27.1,27.205,26.9,27.02,118717,0
+DVYE.US,D,20250404,000000,26.021,26.0859,25.26,25.42,459756,0
+DVYE.US,D,20250407,000000,24.5,25.1265,24.185,24.35,619349,0
+DVYE.US,D,20250408,000000,24.89,24.92,23.77,23.95,554798,0
+DVYE.US,D,20250409,000000,24,25.6,23.927,25.6,172793,0
+DVYE.US,D,20250410,000000,25.21,25.295,24.75,25.14,164364,0
+DVYE.US,D,20250411,000000,25.38,25.83,25.3,25.78,133033,0
+DVYE.US,D,20250414,000000,25.99,26.1599,25.8745,26.12,52039,0
+DVYE.US,D,20250415,000000,26.18,26.21,25.8401,25.88,160988,0
+DVYE.US,D,20250416,000000,25.8943,26.06,25.835,25.88,101248,0
+DVYE.US,D,20250417,000000,26.1,26.2675,26.01,26.02,400691,0
+DVYE.US,D,20250421,000000,26.16,26.2393,25.9,26.16,134264,0
+DVYE.US,D,20250422,000000,26.25,26.6999,26.25,26.57,163781,0
+DVYE.US,D,20250423,000000,26.81,26.9799,26.66,26.66,128456,0
+DVYE.US,D,20250424,000000,26.885,27.2342,26.85,27.15,73684,0
+DVYE.US,D,20250425,000000,27,27.04,26.81,26.99,66892,0
+DVYE.US,D,20250428,000000,26.9714,27.27,26.9714,27.21,112316,0
+DVYE.US,D,20250429,000000,27.23,27.36,27.08,27.24,413228,0
+DVYE.US,D,20250430,000000,27.15,27.15,26.86,26.99,185676,0
+DVYE.US,D,20250501,000000,27,27.075,26.85,26.88,94307,0
+DVYE.US,D,20250502,000000,27.44,27.55,27.315,27.41,525521,0
+DVYE.US,D,20250505,000000,27.49,27.546,27.21,27.27,97111,0
+DVYE.US,D,20250506,000000,27.184,27.33,27.17,27.28,80684,0
+DVYE.US,D,20250507,000000,27.3,27.35,27.15,27.18,500635,0
+DVYE.US,D,20250508,000000,27.3031,27.4095,27.18,27.18,90733,0
+DVYE.US,D,20250509,000000,27.455,27.6228,27.4201,27.5,142135,0
+DVYE.US,D,20250512,000000,27.9,27.94,27.49,27.7,326450,0
+DVYE.US,D,20250513,000000,27.825,28.2,27.71,28.06,523345,0
+DVYE.US,D,20250514,000000,28.297,28.39,28.25,28.27,232064,0
+DVYE.US,D,20250515,000000,28.1525,28.463,28.1525,28.27,150903,0
+DVYE.US,D,20250516,000000,28.215,28.38,28.07,28.37,134442,0
+DVYE.US,D,20250519,000000,28.31,28.5986,28.26,28.46,138639,0
+DVYE.US,D,20250520,000000,28.41,28.6199,28.35,28.47,106857,0
+DVYE.US,D,20250521,000000,28.62,28.7,28.3201,28.44,156585,0
+DVYE.US,D,20250522,000000,28.305,28.46,28.26,28.3,116900,0
+DVYE.US,D,20250523,000000,28.1503,28.46,27.9601,28.43,148377,0
+DVYE.US,D,20250527,000000,28.6194,28.68,28.5,28.55,109205,0
+DVYE.US,D,20250528,000000,28.56,28.603,28.46,28.54,117008,0
+DVYE.US,D,20250529,000000,28.606,28.7195,28.54,28.61,289474,0
+DVYE.US,D,20250530,000000,28.3499,28.4,28.1375,28.28,80827,0
+DVYE.US,D,20250602,000000,28.305,28.39,28.24,28.31,138018,0
+DVYE.US,D,20250603,000000,28.325,28.4399,28.22,28.4,100225,0
+DVYE.US,D,20250604,000000,28.47,28.55,28.34,28.37,79215,0
+DVYE.US,D,20250605,000000,28.56,28.57,28.3743,28.39,155352,0
+DVYE.US,D,20250606,000000,28.4799,28.5,28.34,28.46,49919,0
+DVYE.US,D,20250609,000000,28.54,28.6299,28.3,28.57,97747,0
+DVYE.US,D,20250610,000000,28.8,28.92,28.785,28.82,120305,0
+DVYE.US,D,20250611,000000,28.93,29.09,28.9,29.03,97835,0
+DVYE.US,D,20250612,000000,28.94,29.08,28.93,29.03,49266,0
+DVYE.US,D,20250613,000000,28.7768,28.9195,28.72,28.85,89243,0
+DVYE.US,D,20250616,000000,28.44,28.5308,28.404,28.42,102199,0
+DVYE.US,D,20250617,000000,28.3795,28.47,28.2001,28.27,307690,0
+DVYE.US,D,20250618,000000,28.22,28.3175,28.14,28.2,187592,0
+DVYE.US,D,20250620,000000,28.0774,28.0899,27.825,27.87,163051,0
+DVYE.US,D,20250623,000000,27.79,27.9083,27.73,27.89,126715,0
+DVYE.US,D,20250624,000000,28.13,28.399,28.13,28.34,141456,0
+DVYE.US,D,20250625,000000,28.25,28.25,28.09,28.23,95350,0
+DVYE.US,D,20250626,000000,28.44,28.6199,28.42,28.61,98958,0
+DVYE.US,D,20250627,000000,28.4664,28.5496,28.37,28.43,113264,0
+DVYE.US,D,20250630,000000,28.425,28.66,28.37,28.65,87819,0
+DVYE.US,D,20250701,000000,28.6496,28.69,28.56,28.63,212554,0
+DVYE.US,D,20250702,000000,28.82,29.14,28.76,29.13,77860,0
+DVYE.US,D,20250703,000000,29.195,29.25,29.08,29.2046,53105,0
+DVYE.US,D,20250707,000000,29.04,29.055,28.76,28.82,99451,0
+DVYE.US,D,20250708,000000,28.86,28.9496,28.7801,28.92,139774,0
+DVYE.US,D,20250709,000000,28.885,28.93,28.7101,28.77,134130,0
+DVYE.US,D,20250710,000000,28.955,29.07,28.91,29.04,118367,0
+DVYE.US,D,20250711,000000,28.96,29.09,28.91,29.04,119008,0
+DVYE.US,D,20250714,000000,29.0049,29.055,28.94,29.01,118185,0
+DVYE.US,D,20250715,000000,29,29.01,28.72,28.79,321033,0
+DVYE.US,D,20250716,000000,28.77,28.94,28.7015,28.89,76937,0
+DVYE.US,D,20250717,000000,28.7678,29,28.73,28.93,100016,0
+DVYE.US,D,20250718,000000,29.09,29.12,28.84,28.89,87770,0
+DVYE.US,D,20250721,000000,29.1,29.2498,29.08,29.16,195437,0
+DVYE.US,D,20250722,000000,29.3789,29.45,29.2909,29.4,88597,0
+DVYE.US,D,20250723,000000,29.475,29.72,29.46,29.7,110390,0
+DVYE.US,D,20250724,000000,29.6441,29.7096,29.42,29.61,53767,0
+DVYE.US,D,20250725,000000,29.3692,29.41,29.21,29.3,69223,0
+DVYE.US,D,20250728,000000,29.1,29.16,28.97,29.01,436869,0
+DVYE.US,D,20250729,000000,29.05,29.16,29.03,29.1,188613,0
+DVYE.US,D,20250730,000000,29,29.06,28.92,28.97,106294,0
+DVYE.US,D,20250731,000000,28.66,28.71,28.4592,28.52,434554,0
+DVYE.US,D,20250801,000000,28.7015,28.7015,28.4388,28.5,63902,0
+DVYE.US,D,20250804,000000,28.8099,28.8379,28.7159,28.75,72561,0
+DVYE.US,D,20250805,000000,28.87,29.01,28.83,28.92,90619,0
+DVYE.US,D,20250806,000000,29.1,29.155,29.02,29.14,62152,0
+DVYE.US,D,20250807,000000,29.4,29.43,29.12,29.4,75979,0
+DVYE.US,D,20250808,000000,29.4,29.5291,29.3697,29.44,82957,0
+DVYE.US,D,20250811,000000,29.3755,29.39,29.24,29.34,86590,0
+DVYE.US,D,20250812,000000,29.6308,29.8724,29.62,29.78,165794,0
+DVYE.US,D,20250813,000000,29.8501,29.9895,29.84,29.95,85164,0
+DVYE.US,D,20250814,000000,29.48,29.6545,29.45,29.51,137923,0
+DVYE.US,D,20250815,000000,29.51,29.69,29.5,29.54,99246,0
+DVYE.US,D,20250818,000000,29.6413,29.6834,29.57,29.6,76325,0
+DVYE.US,D,20250819,000000,29.55,29.5874,29.39,29.39,107380,0
+DVYE.US,D,20250820,000000,29.55,29.55,29.3801,29.48,128092,0
+DVYE.US,D,20250821,000000,29.57,29.6399,29.5,29.58,108470,0
+DVYE.US,D,20250822,000000,29.57,30.11,29.5495,30.06,250527,0
+DVYE.US,D,20250825,000000,29.95,30.1,29.94,29.94,246418,0
+DVYE.US,D,20250826,000000,29.92,29.9499,29.85,29.88,140215,0
+DVYE.US,D,20250827,000000,29.6515,29.79,29.5501,29.77,152500,0
+DVYE.US,D,20250828,000000,29.831,30,29.83,29.99,93852,0
+DVYE.US,D,20250829,000000,29.745,29.84,29.7,29.75,119593,0
+DVYE.US,D,20250902,000000,29.49,29.6114,29.412,29.58,86234,0
+DVYE.US,D,20250903,000000,29.65,29.72,29.55,29.66,225940,0
+DVYE.US,D,20250904,000000,29.58,29.7199,29.54,29.65,100289,0
+DVYE.US,D,20250905,000000,29.95,30.02,29.77,29.9,160906,0
+DVYE.US,D,20250908,000000,30.0163,30.0496,29.8913,30.01,278934,0
+DVYE.US,D,20250909,000000,30.03,30.09,29.96,29.99,177626,0
+DVYE.US,D,20250910,000000,30.16,30.1899,30.06,30.06,121949,0
+DVYE.US,D,20250911,000000,30.26,30.47,30.24,30.43,187191,0
+DVYE.US,D,20250912,000000,30.44,30.54,30.4,30.47,138290,0
+DVYE.US,D,20250915,000000,30.5202,30.6444,30.485,30.64,119351,0
+DVYE.US,D,20250916,000000,30.1,30.1122,29.96,30.09,205392,0
+DVYE.US,D,20250917,000000,30.09,30.349,30.079,30.12,178319,0
+DVYE.US,D,20250918,000000,29.97,29.97,29.82,29.89,190254,0
+DVYE.US,D,20250919,000000,29.93,29.99,29.87,29.92,245840,0
+DVYE.US,D,20250922,000000,29.775,29.8338,29.6501,29.8,154807,0
+DVYE.US,D,20250923,000000,29.8,30.015,29.7866,29.95,199641,0
+DVYE.US,D,20250924,000000,29.73,29.8,29.51,29.54,483153,0
+DVYE.US,D,20250925,000000,29.45,29.5,29.14,29.25,517651,0
+DVYE.US,D,20250926,000000,29.31,29.5,29.26,29.44,1361343,0
+DVYE.US,D,20250929,000000,29.59,29.66,29.5604,29.59,119329,0
+DVYE.US,D,20250930,000000,29.64,29.71,29.5653,29.69,107874,0
+DVYE.US,D,20251001,000000,29.685,29.69,29.59,29.66,104991,0
+DVYE.US,D,20251002,000000,29.6791,29.7,29.401,29.53,132107,0
+DVYE.US,D,20251003,000000,29.54,29.63,29.5,29.54,77414,0
+DVYE.US,D,20251006,000000,29.5361,29.54,29.46,29.52,100619,0
+DVYE.US,D,20251007,000000,29.505,29.51,29.28,29.32,92133,0
+DVYE.US,D,20251008,000000,29.4053,29.4396,29.34,29.38,82605,0
+DVYE.US,D,20251009,000000,29.6,29.6558,29.32,29.39,72988,0
+DVYE.US,D,20251010,000000,29.411,29.429459,28.6277,28.63,204134,0
+DVYE.US,D,20251013,000000,29.2,29.3,29.11,29.23,114058,0
+DVYE.US,D,20251014,000000,29.05,29.38,29.025,29.26,78272,0
+DVYE.US,D,20251015,000000,29.42,29.5498,29.33,29.44,74439,0
+DVYE.US,D,20251016,000000,29.59,29.715,29.49,29.5551,90560,0
+DVYE.US,D,20251017,000000,29.34,29.67,29.32,29.61,103935,0
+DVYE.US,D,20251020,000000,29.81,29.9946,29.78,29.97,134405,0
+DVYE.US,D,20251021,000000,29.86,29.94,29.772,29.8,214843,0
+DVYE.US,D,20251022,000000,29.87,29.9994,29.7639,29.89,64839,0
+DVYE.US,D,20251023,000000,30.2607,30.32,30.1987,30.23,127976,0
+DVYE.US,D,20251024,000000,30.45,30.4993,30.24,30.26,132340,0
+DVYE.US,D,20251027,000000,30.4396,30.4935,30.4,30.49,91128,0
+DVYE.US,D,20251028,000000,30.425,30.6398,30.41,30.63,87921,0
+DVYE.US,D,20251029,000000,30.78,30.81,30.56,30.65,95384,0
+DVYE.US,D,20251030,000000,30.49,30.65,30.49,30.53,105647,0
+DVYE.US,D,20251031,000000,30.34,30.4,30.21,30.38,85368,0
+DVYE.US,D,20251103,000000,30.64,30.7098,30.57,30.7,95812,0
+DVYE.US,D,20251104,000000,30.485,30.57,30.38,30.46,109232,0
+DVYE.US,D,20251105,000000,30.635,30.89,30.635,30.81,77061,0
+DVYE.US,D,20251106,000000,30.94,31.01,30.8601,30.89,100120,0
+DVYE.US,D,20251107,000000,30.91,31.11,30.81,31.08,136112,0
+DVYE.US,D,20251110,000000,31.3896,31.49,31.2775,31.46,127167,0
+DVYE.US,D,20251111,000000,31.6547,31.7491,31.5801,31.72,124771,0
+DVYE.US,D,20251112,000000,31.73,31.8,31.65,31.75,276428,0
+DVYE.US,D,20251113,000000,31.76,31.93,31.52,31.57,282866,0
+DVYE.US,D,20251114,000000,31.45,31.65,31.41,31.56,137646,0
+DVYE.US,D,20251117,000000,31.32,31.46,31.12,31.19,142779,0
+DVYE.US,D,20251118,000000,31,31.075,30.91,31.03,172208,0
+DVYE.US,D,20251119,000000,31,31.13,30.87,30.99,111938,0
+DVYE.US,D,20251120,000000,31.1599,31.17,30.61,30.61,123537,0
+DVYE.US,D,20251121,000000,30.43,30.66,30.27,30.63,172315,0
+DVYE.US,D,20251124,000000,30.6086,30.7106,30.57,30.66,167159,0
+DVYE.US,D,20251125,000000,30.77,30.92,30.69,30.89,179588,0
+DVYE.US,D,20251126,000000,31,31.18,30.95,31.18,208185,0
+DVYE.US,D,20251128,000000,31.03,31.14,31.01,31.14,130498,0
+DVYE.US,D,20251201,000000,31.1,31.23,31.1,31.1,122259,0
+DVYE.US,D,20251202,000000,31.29,31.3,31.1419,31.3,122162,0
+DVYE.US,D,20251203,000000,31.31,31.49,31.24,31.49,150520,0
+DVYE.US,D,20251204,000000,31.5201,31.5799,31.47,31.47,112287,0
+DVYE.US,D,20251205,000000,31.6599,31.66,31.05,31.05,155726,0
+DVYE.US,D,20251208,000000,31.04,31.05,30.8,30.88,119130,0
+DVYE.US,D,20251209,000000,30.6585,30.9299,30.6585,30.85,141311,0
+DVYE.US,D,20251210,000000,30.91,31.1454,30.87,31.05,178279,0
+DVYE.US,D,20251211,000000,31.075,31.27,31.05,31.25,165905,0
+DVYE.US,D,20251212,000000,31.33,31.35,30.92,31.17,278660,0
+DVYE.US,D,20251215,000000,30.9697,31.01,30.789,30.81,149054,0
+DVYE.US,D,20251216,000000,30.68,30.7,30.45,30.57,139735,0
+DVYE.US,D,20251217,000000,30.5573,30.6685,30.33,30.43,364307,0
+DVYE.US,D,20251218,000000,30.68,30.9,30.68,30.74,381691,0
+DVYE.US,D,20251219,000000,30.87,30.95,30.8,30.81,245207,0
+DVYE.US,D,20251222,000000,30.85,30.88,30.681,30.75,194369,0
+DVYE.US,D,20251223,000000,30.75,31.03,30.75,30.98,163481,0
+DVYE.US,D,20251224,000000,31.08,31.09,31,31.04,49580,0
+DVYE.US,D,20251226,000000,31.08,31.2,31.0605,31.2,91949,0
+DVYE.US,D,20251229,000000,31.04,31.0997,30.95,31.07,135493,0
+DVYE.US,D,20251230,000000,31.21,31.305,31.15,31.25,108578,0
+DVYE.US,D,20251231,000000,31.1631,31.2243,31.12,31.16,124178,0
+DVYE.US,D,20260102,000000,31.47,31.61,31.42,31.61,117389,0
+DVYE.US,D,20260105,000000,31.45,31.69,31.45,31.65,220530,0
+DVYE.US,D,20260106,000000,31.875,31.9406,31.8,31.88,265187,0
+DVYE.US,D,20260107,000000,31.85,31.91,31.79,31.79,266971,0
+DVYE.US,D,20260108,000000,31.705,31.87,31.62,31.85,238010,0
+DVYE.US,D,20260109,000000,31.87,32.0399,31.8,31.92,195083,0
+DVYE.US,D,20260112,000000,31.99,32.22,31.98,32.21,198109,0
+DVYE.US,D,20260113,000000,32.35,32.35,32.2,32.35,220394,0
+DVYE.US,D,20260114,000000,32.36,32.6394,32.35,32.58,134408,0
+DVYE.US,D,20260115,000000,32.6,32.84,32.525,32.75,256953,0
+DVYE.US,D,20260116,000000,32.445,32.54,32.32,32.46,182209,0
+DVYE.US,D,20260120,000000,32.33,32.6394,32.33,32.59,267269,0
+DVYE.US,D,20260121,000000,32.6,32.94,32.6,32.89,227895,0
+DVYE.US,D,20260122,000000,33.19,33.57,33.03,33.46,165558,0
+DVYE.US,D,20260123,000000,33.4155,33.83,33.41,33.81,287491,0
+DVYE.US,D,20260126,000000,33.88,34.03,33.81,33.86,266646,0
+DVYE.US,D,20260127,000000,34.16,34.46,34.15,34.45,394936,0
+DVYE.US,D,20260128,000000,34.57,34.71,34.3085,34.58,386657,0
+DVYE.US,D,20260129,000000,35.06,35.1199,34.35,34.82,327201,0
+DVYE.US,D,20260130,000000,34.305,34.419,33.72,33.93,387805,0
+DVYE.US,D,20260202,000000,33.71,33.9999,33.65,33.98,174869,0
+DVYE.US,D,20260203,000000,34.295,34.5,34.09,34.39,464316,0
+DVYE.US,D,20260204,000000,34.64,34.69,34.25,34.35,272941,0
+DVYE.US,D,20260205,000000,34.2916,34.375,34.03,34.08,199400,0
+DVYE.US,D,20260206,000000,34.2836,34.55,34.2836,34.48,1158068,0
+DVYE.US,D,20260209,000000,34.63,34.95,34.58,34.92,322780,0
+DVYE.US,D,20260210,000000,34.9,34.9398,34.71,34.73,375160,0
+DVYE.US,D,20260211,000000,35.13,35.33,34.9845,35.3,189072,0
+DVYE.US,D,20260212,000000,35.29,35.3,34.71,34.8,296988,0
+DVYE.US,D,20260213,000000,34.365,34.5091,34.18,34.46,278030,0
+DVYE.US,D,20260217,000000,34.2577,34.3,33.8912,34.23,315079,0
+DVYE.US,D,20260218,000000,34.4,34.62,34.2,34.31,323011,0
diff --git a/daily/us/nyse etfs/1/dynf.us.txt b/daily/us/nyse etfs/1/dynf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c20dbc07b0be024adfb71c2282e2118e68be99ae
--- /dev/null
+++ b/daily/us/nyse etfs/1/dynf.us.txt	
@@ -0,0 +1,1738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYNF.US,D,20190322,000000,23.8313,23.8313,23.5456,23.5456,1887.7674697982,0
+DYNF.US,D,20190325,000000,23.5368,23.5754,23.4584,23.515,753.29182689063,0
+DYNF.US,D,20190326,000000,23.6915,23.6915,23.6915,23.6915,19.160033080217,0
+DYNF.US,D,20190327,000000,23.7093,23.7093,23.5586,23.6072,2278.0270909584,0
+DYNF.US,D,20190328,000000,23.6151,23.7143,23.6151,23.7143,462.86606230629,0
+DYNF.US,D,20190329,000000,23.8035,23.866,23.7956,23.866,3457.8817595823,0
+DYNF.US,D,20190401,000000,23.9949,24.0822,23.9949,24.0822,130.08654038674,0
+DYNF.US,D,20190402,000000,24.0524,24.0604,24.0524,24.0604,866.23517978454,0
+DYNF.US,D,20190403,000000,24.0881,24.0881,24.0871,24.0871,914.63947388193,0
+DYNF.US,D,20190404,000000,24.0842,24.1149,24.0842,24.1149,504.21139684781,0
+DYNF.US,D,20190405,000000,24.2279,24.2279,24.2279,24.2279,24.202147048695,0
+DYNF.US,D,20190408,000000,24.1923,24.2498,24.1923,24.2468,1341.2023156152,0
+DYNF.US,D,20190409,000000,24.1545,24.1645,24.104,24.104,973.12799591628,0
+DYNF.US,D,20190410,000000,24.1823,24.2071,24.1823,24.2071,1662.8891868041,0
+DYNF.US,D,20190411,000000,24.2329,24.2329,24.2329,24.2329,18.151610286521,0
+DYNF.US,D,20190412,000000,24.3618,24.3618,24.3618,24.3618,2.0168455873913,0
+DYNF.US,D,20190415,000000,24.3777,24.3777,24.3777,24.3777,1287.7559075493,0
+DYNF.US,D,20190416,000000,24.4967,24.4967,24.333,24.333,600.0115622489,0
+DYNF.US,D,20190417,000000,24.2498,24.2587,24.2378,24.2378,850.10041508541,0
+DYNF.US,D,20190418,000000,24.1893,24.2587,24.1893,24.2508,1489.4404662884,0
+DYNF.US,D,20190422,000000,24.2498,24.2498,24.2121,24.2339,1725.4114000132,0
+DYNF.US,D,20190423,000000,24.4679,24.4679,24.4619,24.4619,229.9203969626,0
+DYNF.US,D,20190424,000000,24.46,24.46,24.46,24.46,61.513790415433,0
+DYNF.US,D,20190425,000000,24.3549,24.4303,24.3549,24.4104,860.18464302237,0
+DYNF.US,D,20190426,000000,24.4203,24.4897,24.4203,24.4897,206.7266727076,0
+DYNF.US,D,20190429,000000,24.5641,24.5641,24.5086,24.5086,3257.2056236369,0
+DYNF.US,D,20190430,000000,24.4679,24.5978,24.4679,24.5978,1096.1555767471,0
+DYNF.US,D,20190501,000000,24.6563,24.6563,24.3935,24.3935,1092.1218855724,0
+DYNF.US,D,20190502,000000,24.4203,24.4203,24.3568,24.3568,8795.4636066133,0
+DYNF.US,D,20190503,000000,24.5264,24.5641,24.5264,24.5602,4290.8389871749,0
+DYNF.US,D,20190506,000000,24.4967,24.4967,24.4669,24.4669,1055.8186649993,0
+DYNF.US,D,20190507,000000,24.345,24.345,23.9453,24.099,6192.7243760848,0
+DYNF.US,D,20190508,000000,24.1457,24.1457,24.0812,24.0812,865.22675699085,0
+DYNF.US,D,20190509,000000,24.0236,24.0236,24.0236,24.0236,66.555904383911,0
+DYNF.US,D,20190510,000000,23.868,24.1218,23.7866,24.1218,733.12337101672,0
+DYNF.US,D,20190513,000000,23.7281,23.7281,23.6151,23.6677,1902.8938117036,0
+DYNF.US,D,20190514,000000,23.9067,23.9067,23.859,23.864,1393.6403008874,0
+DYNF.US,D,20190515,000000,23.978,23.978,23.978,23.978,33.277952191956,0
+DYNF.US,D,20190516,000000,24.1625,24.1625,24.1625,24.1625,356.98166896825,0
+DYNF.US,D,20190517,000000,24.1457,24.1457,24.0822,24.0822,531.4388122776,0
+DYNF.US,D,20190520,000000,23.9651,23.9651,23.9483,23.9483,102.85912495695,0
+DYNF.US,D,20190521,000000,24.1169,24.1367,24.1169,24.1238,4766.8145457992,0
+DYNF.US,D,20190522,000000,24.0396,24.1109,24.0396,24.0871,1721.3777088384,0
+DYNF.US,D,20190523,000000,23.8234,23.8253,23.738,23.8253,1561.0384846408,0
+DYNF.US,D,20190524,000000,23.9255,23.9255,23.8719,23.8719,4183.9461710432,0
+DYNF.US,D,20190528,000000,23.9651,23.9651,23.6785,23.6785,12808.986325522,0
+DYNF.US,D,20190529,000000,23.4822,23.4981,23.4822,23.4981,800.68769819433,0
+DYNF.US,D,20190530,000000,23.5586,23.5586,23.5586,23.5586,3.0252683810869,0
+DYNF.US,D,20190531,000000,23.3374,23.3374,23.3374,23.3374,27.227415429782,0
+DYNF.US,D,20190603,000000,23.3622,23.3622,23.3622,23.3622,15.126341905434,0
+DYNF.US,D,20190604,000000,23.5854,23.8253,23.5854,23.8253,488.07663214868,0
+DYNF.US,D,20190605,000000,24.0643,24.0643,24.0643,24.0643,51.429562478477,0
+DYNF.US,D,20190606,000000,24.1268,24.2101,24.1248,24.2101,3699.9032300693,0
+DYNF.US,D,20190607,000000,24.4481,24.4967,24.4481,24.4531,1712.3019036952,0
+DYNF.US,D,20190610,000000,24.5165,24.5224,24.5165,24.5224,529.4219666902,0
+DYNF.US,D,20190611,000000,24.4868,24.4868,24.4868,24.4868,38.320066160434,0
+DYNF.US,D,20190612,000000,24.4768,24.4868,24.4649,24.4649,4533.8688804555,0
+DYNF.US,D,20190613,000000,24.5344,24.5344,24.5344,24.5344,38.320066160434,0
+DYNF.US,D,20190614,000000,24.5344,24.5552,24.5334,24.5422,1757.6809294115,0
+DYNF.US,D,20190617,000000,24.5066,24.5066,24.4977,24.4977,102.85912495695,0
+DYNF.US,D,20190618,000000,24.7724,24.7724,24.6831,24.6831,648.41585634629,0
+DYNF.US,D,20190619,000000,24.7139,24.8308,24.7139,24.8308,4155.7103328197,0
+DYNF.US,D,20190620,000000,24.9727,25.0678,24.9727,25.0678,10788.107046956,0
+DYNF.US,D,20190621,000000,24.9994,24.9994,24.9717,24.9717,258.15623518608,0
+DYNF.US,D,20190624,000000,24.9548,24.9637,24.9171,24.9171,13226.473362112,0
+DYNF.US,D,20190625,000000,24.9261,24.9261,24.7396,24.7396,325.72056236369,0
+DYNF.US,D,20190626,000000,24.9161,24.9161,24.6375,24.6494,18758.680808326,0
+DYNF.US,D,20190627,000000,24.6761,24.7525,24.6761,24.7416,3497.2102485364,0
+DYNF.US,D,20190628,000000,24.8715,24.8715,24.8715,24.8715,2.0168455873913,0
+DYNF.US,D,20190701,000000,24.9727,25.0342,24.9727,25.0342,7099.2964676172,0
+DYNF.US,D,20190702,000000,25.0391,25.1174,25.0391,25.1174,2431.3073556002,0
+DYNF.US,D,20190703,000000,25.2791,25.3594,25.2791,25.3594,643.37374237781,0
+DYNF.US,D,20190705,000000,25.2791,25.294,25.2791,25.294,946.90900328019,0
+DYNF.US,D,20190708,000000,25.2176,25.2176,25.2176,25.2176,50.421139684781,0
+DYNF.US,D,20190709,000000,25.2602,25.2602,25.2602,25.2602,90.758051432606,0
+DYNF.US,D,20190710,000000,25.3941,25.3941,25.3544,25.3544,168.40660654717,0
+DYNF.US,D,20190711,000000,25.3524,25.4001,25.3078,25.4001,22025.9706599,0
+DYNF.US,D,20190712,000000,25.4477,25.53,25.4377,25.53,315.63633442673,0
+DYNF.US,D,20190715,000000,25.5359,25.5498,25.5359,25.5448,1166.7451723058,0
+DYNF.US,D,20190716,000000,25.5458,25.5458,25.4784,25.4784,773.46028276455,0
+DYNF.US,D,20190717,000000,25.4774,25.4774,25.3465,25.3465,6232.052865039,0
+DYNF.US,D,20190718,000000,25.3208,25.4675,25.3208,25.4507,19464.576763913,0
+DYNF.US,D,20190719,000000,25.4774,25.4774,25.3068,25.3068,975.14484150367,0
+DYNF.US,D,20190722,000000,25.4099,25.4099,25.3336,25.3336,912.62262829454,0
+DYNF.US,D,20190723,000000,25.3584,25.4972,25.3584,25.4685,7781.9986989492,0
+DYNF.US,D,20190724,000000,25.5914,25.6202,25.5796,25.6044,9651.6145584609,0
+DYNF.US,D,20190725,000000,25.526,25.526,25.4833,25.4863,1515.6594589245,0
+DYNF.US,D,20190726,000000,25.6579,25.6579,25.6579,25.6579,136.13707714891,0
+DYNF.US,D,20190729,000000,25.6589,25.6589,25.6371,25.6519,15289.706398013,0
+DYNF.US,D,20190730,000000,25.6103,25.6103,25.5508,25.5508,800.68769819433,0
+DYNF.US,D,20190731,000000,25.4199,25.4199,25.2592,25.299,2267.9428630215,0
+DYNF.US,D,20190801,000000,25.1184,25.1184,25.1006,25.1006,172.44029772195,0
+DYNF.US,D,20190802,000000,24.8785,24.9261,24.8785,24.9221,12014.349164089,0
+DYNF.US,D,20190805,000000,24.6573,24.6573,24.1347,24.2408,15185.838850262,0
+DYNF.US,D,20190806,000000,24.2756,24.582,24.2756,24.5462,11652.325381153,0
+DYNF.US,D,20190807,000000,24.4967,24.695,24.4967,24.6276,4245.4599614586,0
+DYNF.US,D,20190808,000000,25.0232,25.0946,25.0114,25.053,4081.0870460862,0
+DYNF.US,D,20190809,000000,24.9389,24.9697,24.9251,24.9251,1147.5851392256,0
+DYNF.US,D,20190812,000000,24.812,24.812,24.5403,24.5552,4006.4637593527,0
+DYNF.US,D,20190813,000000,24.9359,25.0847,24.9063,24.9459,6405.5015855546,0
+DYNF.US,D,20190814,000000,24.2954,24.3241,24.2954,24.2984,1471.2888560019,0
+DYNF.US,D,20190815,000000,24.3905,24.4104,24.2854,24.3895,58039.773891152,0
+DYNF.US,D,20190816,000000,24.6921,24.7327,24.6921,24.7109,735790.64930605,0
+DYNF.US,D,20190819,000000,24.9359,24.9994,24.8893,24.9677,299978.55370902,0
+DYNF.US,D,20190820,000000,24.8586,24.8685,24.7664,24.7664,172342.48071096,0
+DYNF.US,D,20190821,000000,24.9826,24.9994,24.9548,24.9885,481517.85029849,0
+DYNF.US,D,20190822,000000,24.9925,25.0381,24.9925,25.0014,287444.86680618,0
+DYNF.US,D,20190823,000000,24.8448,24.9826,24.2904,24.2904,37904.595969431,0
+DYNF.US,D,20190826,000000,24.4868,24.6008,24.4868,24.5909,43414.618114184,0
+DYNF.US,D,20190827,000000,24.7327,24.7327,24.5641,24.5938,70033.954599367,0
+DYNF.US,D,20190828,000000,24.572,24.7376,24.572,24.7307,4465.2961304842,0
+DYNF.US,D,20190829,000000,25.054,25.058,25.0262,25.0262,56210.494943388,0
+DYNF.US,D,20190830,000000,25.1729,25.1729,25.0322,25.0648,7868.723059207,0
+DYNF.US,D,20190903,000000,24.9727,24.9727,24.8537,24.932,6474.0743355259,0
+DYNF.US,D,20190904,000000,25.1234,25.2146,25.1135,25.2146,3922.764667476,0
+DYNF.US,D,20190905,000000,25.3436,25.5716,25.3436,25.5082,20701.911531777,0
+DYNF.US,D,20190906,000000,25.5924,25.6044,25.5448,25.5448,8386.0439523728,0
+DYNF.US,D,20190909,000000,25.5816,25.5816,25.4327,25.4814,14040.270556624,0
+DYNF.US,D,20190910,000000,25.2692,25.3802,25.2692,25.3802,6365.1646738068,0
+DYNF.US,D,20190911,000000,25.4833,25.5548,25.4833,25.5548,14708.854868845,0
+DYNF.US,D,20190912,000000,25.7075,25.7174,25.6499,25.6499,5332.5397330625,0
+DYNF.US,D,20190913,000000,25.6589,25.6589,25.5131,25.5389,19711.640348368,0
+DYNF.US,D,20190916,000000,25.4507,25.4774,25.4477,25.4477,3091.8242854708,0
+DYNF.US,D,20190917,000000,25.5062,25.5588,25.4605,25.5588,8531.256834665,0
+DYNF.US,D,20190918,000000,25.4605,25.5478,25.3436,25.5478,5823.6416335922,0
+DYNF.US,D,20190919,000000,25.6301,25.6787,25.5418,25.5418,22168.158273811,0
+DYNF.US,D,20190920,000000,25.5914,25.6401,25.4695,25.4824,35148.576474261,0
+DYNF.US,D,20190923,000000,25.4625,25.5716,25.4625,25.4972,35249.418753631,0
+DYNF.US,D,20190924,000000,25.2781,25.3614,25.2781,25.3178,4360.4201599399,0
+DYNF.US,D,20190925,000000,25.3346,25.4675,25.297,25.4556,4562.104718679,0
+DYNF.US,D,20190926,000000,25.3792,25.4873,25.3436,25.408,19473.652569057,0
+DYNF.US,D,20190927,000000,25.4099,25.4675,25.1909,25.2533,3228.9697854134,0
+DYNF.US,D,20190930,000000,25.3961,25.4675,25.3961,25.4169,6681.8094310272,0
+DYNF.US,D,20191001,000000,25.4279,25.4735,25.1125,25.1125,4336.2180128912,0
+DYNF.US,D,20191002,000000,24.8002,24.9994,24.6137,24.6761,8373.9428788485,0
+DYNF.US,D,20191003,000000,24.7902,24.8487,24.7505,24.8487,1016.4901760452,0
+DYNF.US,D,20191004,000000,25.047,25.2206,25.047,25.2196,1394.6487236811,0
+DYNF.US,D,20191007,000000,25.1621,25.1719,25.1273,25.1273,6417.602659079,0
+DYNF.US,D,20191008,000000,24.7902,24.9141,24.7257,24.7257,4462.2708621032,0
+DYNF.US,D,20191009,000000,24.8864,25.0143,24.8864,24.9379,3387.2921640236,0
+DYNF.US,D,20191010,000000,25.057,25.0818,25.042,25.0818,6713.0705376318,0
+DYNF.US,D,20191011,000000,25.4437,25.4923,25.3614,25.3614,1035.6502091254,0
+DYNF.US,D,20191014,000000,25.3703,25.3703,25.298,25.3178,4489.4982775329,0
+DYNF.US,D,20191015,000000,25.3713,25.5518,25.3713,25.4873,9273.456010825,0
+DYNF.US,D,20191016,000000,25.4873,25.4972,25.4447,25.4447,2257.8586350845,0
+DYNF.US,D,20191017,000000,25.5082,25.5588,25.4774,25.4873,7384.6801182331,0
+DYNF.US,D,20191018,000000,25.5012,25.5072,25.4972,25.4972,1161.7030583374,0
+DYNF.US,D,20191021,000000,25.5626,25.6004,25.5626,25.5954,4570.1721010286,0
+DYNF.US,D,20191022,000000,25.5796,25.5914,25.518,25.518,4424.9592187364,0
+DYNF.US,D,20191023,000000,25.5072,25.5458,25.4695,25.533,25198.468768867,0
+DYNF.US,D,20191024,000000,25.5686,25.6024,25.5686,25.6024,529.4219666902,0
+DYNF.US,D,20191025,000000,25.7154,25.7174,25.6897,25.7075,3669.6505462584,0
+DYNF.US,D,20191028,000000,25.8116,25.8304,25.8056,25.8066,3727.130645499,0
+DYNF.US,D,20191029,000000,25.8632,25.882,25.8284,25.8284,9487.2416430885,0
+DYNF.US,D,20191030,000000,25.8116,25.878,25.7422,25.8661,8938.659643318,0
+DYNF.US,D,20191031,000000,25.7541,25.761,25.6945,25.761,8471.759889837,0
+DYNF.US,D,20191101,000000,25.9733,25.9831,25.9534,25.9762,3899.570943221,0
+DYNF.US,D,20191104,000000,26.0614,26.1121,26.0367,26.0367,8011.9190959118,0
+DYNF.US,D,20191105,000000,26.0258,26.0318,25.9792,25.9792,21978.574788596,0
+DYNF.US,D,20191106,000000,25.9931,26.0506,25.9931,26.0228,11426.438675366,0
+DYNF.US,D,20191107,000000,26.1637,26.1637,26.0734,26.0734,3884.4446013156,0
+DYNF.US,D,20191108,000000,26.1279,26.1299,26.0416,26.1299,18385.564374658,0
+DYNF.US,D,20191111,000000,26.0804,26.1279,26.0804,26.0962,6544.6639310846,0
+DYNF.US,D,20191112,000000,26.2331,26.243,26.0962,26.1349,7205.1808609553,0
+DYNF.US,D,20191113,000000,26.1448,26.2221,26.1448,26.1953,7019.6310669153,0
+DYNF.US,D,20191114,000000,26.2331,26.2331,26.1458,26.2291,2485.7621864597,0
+DYNF.US,D,20191115,000000,26.4036,26.4046,26.36,26.3987,12289.648586768,0
+DYNF.US,D,20191118,000000,26.4531,26.4631,26.3987,26.4205,5436.4072808131,0
+DYNF.US,D,20191119,000000,26.4343,26.4343,26.3352,26.3937,8407.2208310404,0
+DYNF.US,D,20191120,000000,26.355,26.355,26.2519,26.2886,5112.7035640368,0
+DYNF.US,D,20191121,000000,26.243,26.2985,26.2281,26.2281,18399.682293771,0
+DYNF.US,D,20191122,000000,26.2519,26.3174,26.2519,26.2896,8584.7032427309,0
+DYNF.US,D,20191125,000000,26.4531,26.4591,26.4343,26.4591,8807.5646801376,0
+DYNF.US,D,20191126,000000,26.4958,26.5574,26.4958,26.5574,23533.562736475,0
+DYNF.US,D,20191127,000000,26.5702,26.6535,26.5702,26.6485,4038.733288751,0
+DYNF.US,D,20191129,000000,26.5564,26.6238,26.5444,26.5444,1933.1464955145,0
+DYNF.US,D,20191202,000000,26.4889,26.4889,26.3272,26.3441,14357.923736639,0
+DYNF.US,D,20191203,000000,26.0804,26.2132,26.0804,26.2033,22807.498325014,0
+DYNF.US,D,20191204,000000,26.4145,26.4443,26.3778,26.3778,8820.6741764557,0
+DYNF.US,D,20191205,000000,26.4245,26.4245,26.4046,26.4135,4653.8711929053,0
+DYNF.US,D,20191206,000000,26.6436,26.6813,26.6238,26.6238,13149.833229791,0
+DYNF.US,D,20191209,000000,26.6337,26.6337,26.5583,26.5583,5058.2487331773,0
+DYNF.US,D,20191210,000000,26.5564,26.5662,26.5067,26.5067,6440.796383334,0
+DYNF.US,D,20191211,000000,26.6039,26.6039,26.5464,26.584,6064.6546812855,0
+DYNF.US,D,20191212,000000,26.5276,26.8518,26.5276,26.7983,2317.3555799126,0
+DYNF.US,D,20191213,000000,26.822,26.8618,26.7388,26.7864,18483.381385647,0
+DYNF.US,D,20191216,000000,26.9599,26.9619,26.9481,26.9481,797.66242981324,0
+DYNF.US,D,20191217,000000,26.9411,26.9689,26.9411,26.9481,2224.5806828926,0
+DYNF.US,D,20191218,000000,26.9787,26.9787,26.9589,26.9689,2968.7967046399,0
+DYNF.US,D,20191219,000000,27.0373,27.0848,26.9877,27.061,4483.4477407708,0
+DYNF.US,D,20191220,000000,27.1632,27.2673,27.1632,27.2564,3095.8579766456,0
+DYNF.US,D,20191223,000000,27.2673,27.2872,27.2257,27.2257,14702.804332082,0
+DYNF.US,D,20191224,000000,27.2971,27.2971,27.2099,27.2307,2540.2170173193,0
+DYNF.US,D,20191226,000000,27.2971,27.308,27.2772,27.308,8191.4183531896,0
+DYNF.US,D,20191227,000000,27.3348,27.3536,27.3348,27.3348,6667.6915119155,0
+DYNF.US,D,20191230,000000,27.3923,27.3923,27.1851,27.1851,13421.098961295,0
+DYNF.US,D,20191231,000000,27.2187,27.2574,27.1662,27.2574,5289.1775529336,0
+DYNF.US,D,20200102,000000,27.2673,27.3923,27.2545,27.3923,14408.344876323,0
+DYNF.US,D,20200103,000000,27.2574,27.2912,27.2525,27.2525,6108.0168614144,0
+DYNF.US,D,20200106,000000,27.2277,27.2584,27.2247,27.2584,4753.7050494812,0
+DYNF.US,D,20200107,000000,27.2971,27.2971,27.2099,27.2197,9053.6198417993,0
+DYNF.US,D,20200108,000000,27.2644,27.4201,27.2644,27.314,9317.8266137476,0
+DYNF.US,D,20200109,000000,27.4498,27.4697,27.4111,27.4587,4165.7945607566,0
+DYNF.US,D,20200110,000000,27.4697,27.538,27.4081,27.4201,9710.1030804952,0
+DYNF.US,D,20200113,000000,27.5182,27.5778,27.4697,27.5778,7146.6923389209,0
+DYNF.US,D,20200114,000000,27.5926,27.6025,27.5728,27.5806,4979.591755269,0
+DYNF.US,D,20200115,000000,27.6897,27.7115,27.6501,27.6501,9522.5364408678,0
+DYNF.US,D,20200116,000000,27.7671,27.8752,27.7671,27.8752,2595.6802709725,0
+DYNF.US,D,20200117,000000,27.9238,27.9724,27.9238,27.9724,10951.471539535,0
+DYNF.US,D,20200121,000000,27.9595,27.9615,27.8921,27.9357,3386.2837412299,0
+DYNF.US,D,20200122,000000,28.0904,28.0904,27.9783,27.9962,15381.47287224,0
+DYNF.US,D,20200123,000000,27.8534,28.0359,27.8534,28.0259,45303.394006776,0
+DYNF.US,D,20200124,000000,27.9962,28.0458,27.781,27.8534,23663.649276862,0
+DYNF.US,D,20200127,000000,27.3635,27.5668,27.3635,27.4984,79864.059992312,0
+DYNF.US,D,20200128,000000,27.5668,27.786,27.5668,27.7087,18757.672385533,0
+DYNF.US,D,20200129,000000,27.7155,27.7344,27.6263,27.6263,6891.5613721159,0
+DYNF.US,D,20200130,000000,27.5083,27.7017,27.4201,27.7017,6548.6976222594,0
+DYNF.US,D,20200131,000000,27.5569,27.5569,27.1632,27.2277,29444.937153118,0
+DYNF.US,D,20200203,000000,27.5579,27.5579,27.4201,27.4201,7329.2168645798,0
+DYNF.US,D,20200204,000000,27.6412,27.8148,27.6412,27.7245,1664.9060323915,0
+DYNF.US,D,20200205,000000,28.0557,28.0557,27.9218,28.0458,9461.0226504524,0
+DYNF.US,D,20200206,000000,28.1212,28.14,28.0756,28.1122,16127.705739574,0
+DYNF.US,D,20200207,000000,27.9962,28.0259,27.9287,27.9347,7255.60200064,0
+DYNF.US,D,20200210,000000,27.9307,28.0686,27.9307,28.0686,3685.7853109575,0
+DYNF.US,D,20200211,000000,28.2669,28.2669,28.1499,28.1797,110245.82192078,0
+DYNF.US,D,20200212,000000,28.3165,28.3165,28.3066,28.3096,2376.8525247406,0
+DYNF.US,D,20200213,000000,28.1985,28.4107,28.1985,28.3482,5288.1691301399,0
+DYNF.US,D,20200214,000000,28.4385,28.4385,28.3412,28.4028,1478.3478155578,0
+DYNF.US,D,20200218,000000,28.3919,28.3919,28.2768,28.3344,8677.4781397509,0
+DYNF.US,D,20200219,000000,28.4107,28.4881,28.4107,28.4385,6164.4885378614,0
+DYNF.US,D,20200220,000000,28.4295,28.4295,28.2768,28.369,17221.844470734,0
+DYNF.US,D,20200221,000000,28.3066,28.3066,28.0557,28.0944,45236.838102392,0
+DYNF.US,D,20200224,000000,27.4111,27.5846,27.3258,27.3288,14279.26675873,0
+DYNF.US,D,20200225,000000,27.4795,27.4795,26.5097,26.5097,4083.1038916736,0
+DYNF.US,D,20200226,000000,26.6664,26.6664,26.3729,26.3729,6820.9717765572,0
+DYNF.US,D,20200227,000000,26.0129,26.0774,25.3227,25.3227,19217.513179457,0
+DYNF.US,D,20200228,000000,24.9826,24.9826,24.4818,24.808,60953.107342138,0
+DYNF.US,D,20200302,000000,25.1046,26.0506,24.9826,26.0506,26959.174966659,0
+DYNF.US,D,20200303,000000,25.9137,26.2707,25.4179,25.4715,30157.892068262,0
+DYNF.US,D,20200304,000000,26.0486,26.5335,25.8681,26.5335,9055.6366873867,0
+DYNF.US,D,20200305,000000,25.8939,26.0288,25.5498,25.769,44426.066176261,0
+DYNF.US,D,20200306,000000,25.048,25.3455,24.7307,25.3455,20061.56305778,0
+DYNF.US,D,20200309,000000,23.8382,24.7604,23.4366,23.5298,66507.500089814,0
+DYNF.US,D,20200310,000000,24.1933,24.4887,23.6181,24.4887,7562.1625299235,0
+DYNF.US,D,20200311,000000,23.7232,23.7232,23.041,23.3622,13665.13727737,0
+DYNF.US,D,20200312,000000,21.1766,22.4162,21.1766,21.2728,49658.772052747,0
+DYNF.US,D,20200313,000000,22.0989,22.792,21.1816,22.792,8886.2216580459,0
+DYNF.US,D,20200316,000000,20.0839,21.3036,20.0839,20.1711,18058.835389501,0
+DYNF.US,D,20200317,000000,20.6213,21.4563,20.6213,21.4365,11692.662292901,0
+DYNF.US,D,20200318,000000,20.2078,20.4478,19.2856,20.3813,51279.307482217,0
+DYNF.US,D,20200319,000000,20.184,21.1211,19.942,20.3863,34628.230312714,0
+DYNF.US,D,20200320,000000,20.4379,20.4577,19.0833,19.1051,98286.936010338,0
+DYNF.US,D,20200323,000000,18.758,19.0644,18.2404,18.5656,102793.57747536,0
+DYNF.US,D,20200324,000000,19.7774,20.2941,19.7278,20.2941,66406.657810444,0
+DYNF.US,D,20200325,000000,20.6133,21.5208,20.2148,20.777,24378.621037592,0
+DYNF.US,D,20200326,000000,21.1627,22.0582,21.1627,22.0582,58449.193545393,0
+DYNF.US,D,20200327,000000,21.3691,22.0592,21.3085,21.4047,38195.021734016,0
+DYNF.US,D,20200330,000000,21.5505,22.0889,21.5505,22.0741,145162.46115249,0
+DYNF.US,D,20200331,000000,21.9273,22.0046,21.5068,21.5426,70437.323716845,0
+DYNF.US,D,20200401,000000,20.8643,21.0288,20.3327,20.546,42027.028350059,0
+DYNF.US,D,20200402,000000,20.5985,20.9803,20.4785,20.8643,26924.888591673,0
+DYNF.US,D,20200403,000000,20.5836,20.6233,20.3327,20.5549,18258.503102653,0
+DYNF.US,D,20200406,000000,21.2986,22.0532,21.2986,22.0532,13628.834056796,0
+DYNF.US,D,20200407,000000,22.786,22.786,22.0414,22.0414,9739.3473415124,0
+DYNF.US,D,20200408,000000,22.3607,22.7186,22.206,22.7087,8382.0102611981,0
+DYNF.US,D,20200409,000000,23.1917,23.3206,22.9259,23.0726,2483.7453408723,0
+DYNF.US,D,20200413,000000,23.1243,23.1243,22.6541,22.8317,13226.473362112,0
+DYNF.US,D,20200414,000000,23.3603,23.5378,23.3354,23.5378,43059.653290803,0
+DYNF.US,D,20200415,000000,22.8912,23.1143,22.8337,22.9169,25418.304937892,0
+DYNF.US,D,20200416,000000,23.0459,23.1243,22.8625,23.1163,6661.6409751533,0
+DYNF.US,D,20200417,000000,23.7033,23.7033,23.3841,23.6805,33677.28761826,0
+DYNF.US,D,20200420,000000,23.4435,23.626,23.2422,23.3116,10631.801513933,0
+DYNF.US,D,20200421,000000,22.8525,22.9011,22.5432,22.5432,2905.2660686371,0
+DYNF.US,D,20200422,000000,22.8049,23.1093,22.8049,23.0638,5282.1185933777,0
+DYNF.US,D,20200423,000000,23.2373,23.2373,22.9953,22.9953,6540.6302399098,0
+DYNF.US,D,20200424,000000,22.9695,23.2938,22.9695,23.2938,5667.3361005694,0
+DYNF.US,D,20200427,000000,23.5566,23.7788,23.5566,23.7579,2046.0898484084,0
+DYNF.US,D,20200428,000000,24.0852,24.0852,23.6935,23.6935,2853.8365061586,0
+DYNF.US,D,20200429,000000,24.3529,24.4263,24.3112,24.3112,15811.060982353,0
+DYNF.US,D,20200430,000000,23.9731,24.1179,23.8372,23.9145,5177.2426228334,0
+DYNF.US,D,20200501,000000,23.3553,23.4337,23.1729,23.2006,4604.4584760142,0
+DYNF.US,D,20200504,000000,23.2294,23.3652,23.1044,23.3652,4487.4814319455,0
+DYNF.US,D,20200505,000000,23.8074,23.8372,23.6577,23.6577,4305.9653290803,0
+DYNF.US,D,20200506,000000,23.6359,23.8074,23.514,23.514,93726.848137246,0
+DYNF.US,D,20200507,000000,23.9433,23.9433,23.752,23.7618,5881.1217328329,0
+DYNF.US,D,20200508,000000,24.1179,24.2438,24.0891,24.2438,7762.8386658689,0
+DYNF.US,D,20200511,000000,24.1278,24.3014,24.0376,24.222,13252.692354748,0
+DYNF.US,D,20200512,000000,24.1655,24.1655,23.7033,23.7033,14990.204828286,0
+DYNF.US,D,20200513,000000,23.6935,23.6935,23.0508,23.1917,11677.535950995,0
+DYNF.US,D,20200514,000000,22.8912,23.4435,22.8912,23.4435,1914.994885228,0
+DYNF.US,D,20200515,000000,23.3156,23.5476,23.2898,23.5476,3514.3534360293,0
+DYNF.US,D,20200518,000000,24.1179,24.4967,24.1179,24.456,27421.032606171,0
+DYNF.US,D,20200519,000000,24.3112,24.5145,24.2081,24.2081,4588.3237113151,0
+DYNF.US,D,20200520,000000,24.3797,24.6008,24.3797,24.5344,31441.614284636,0
+DYNF.US,D,20200521,000000,24.4947,24.5631,24.3628,24.3628,7821.3271879033,0
+DYNF.US,D,20200522,000000,24.4361,24.4361,24.2438,24.4263,105092.78144499,0
+DYNF.US,D,20200526,000000,24.9588,25.0212,24.8517,24.8517,4394.7065349255,0
+DYNF.US,D,20200527,000000,25.1006,25.3168,24.9003,25.3168,13212.355443,0
+DYNF.US,D,20200528,000000,25.3296,25.5092,25.1997,25.1997,21662.938454169,0
+DYNF.US,D,20200529,000000,25.0956,25.3326,24.9301,25.3326,6758.4495633481,0
+DYNF.US,D,20200601,000000,25.3346,25.4397,25.2394,25.3812,11404.253373903,0
+DYNF.US,D,20200602,000000,25.5656,25.5944,25.4595,25.5944,159609.12609497,0
+DYNF.US,D,20200603,000000,25.8939,26.0694,25.8939,26.0396,10067.084749464,0
+DYNF.US,D,20200604,000000,25.9911,25.9921,25.8939,25.9911,3383.2584728488,0
+DYNF.US,D,20200605,000000,26.4651,26.828,26.4651,26.7071,54508.27726763,0
+DYNF.US,D,20200608,000000,26.9371,27.0532,26.822,27.0512,23387.341431389,0
+DYNF.US,D,20200609,000000,26.8598,26.8598,26.6475,26.7031,29235.18521203,0
+DYNF.US,D,20200610,000000,26.6873,26.6971,26.4265,26.4265,22772.203527234,0
+DYNF.US,D,20200611,000000,25.6044,25.6897,24.7842,24.82,37906.612815019,0
+DYNF.US,D,20200612,000000,25.3911,25.4517,24.8328,25.1432,9131.2683969139,0
+DYNF.US,D,20200615,000000,24.6087,25.4021,24.4629,25.3168,11704.763366425,0
+DYNF.US,D,20200616,000000,26.0624,26.0724,25.7233,25.7511,14353.890045463,0
+DYNF.US,D,20200617,000000,25.7769,25.8572,25.6401,25.6945,10811.300771211,0
+DYNF.US,D,20200618,000000,25.6212,25.6747,25.6212,25.6381,2399.0378262019,0
+DYNF.US,D,20200619,000000,25.8919,25.8919,25.4804,25.5101,2464.5853077921,0
+DYNF.US,D,20200622,000000,25.3634,25.6162,25.3634,25.5666,88794.652253281,0
+DYNF.US,D,20200623,000000,25.7045,25.7412,25.5865,25.5865,93880.128401889,0
+DYNF.US,D,20200624,000000,25.3356,25.3356,24.812,24.8993,140052.78285683,0
+DYNF.US,D,20200625,000000,24.812,25.17,24.7822,25.17,21229.31665288,0
+DYNF.US,D,20200626,000000,25.1403,25.1403,24.5412,24.6087,60338.977860778,0
+DYNF.US,D,20200629,000000,24.7624,24.9965,24.7624,24.9965,159284.4139554,0
+DYNF.US,D,20200630,000000,25.0818,25.4219,25.0818,25.4021,21748.654391633,0
+DYNF.US,D,20200701,000000,25.4605,25.5002,25.3921,25.3921,10595.49829336,0
+DYNF.US,D,20200702,000000,25.7045,25.7233,25.5002,25.5488,169556.20853198,0
+DYNF.US,D,20200706,000000,25.9117,25.9117,25.6649,25.8394,80567.939102312,0
+DYNF.US,D,20200707,000000,25.7233,25.8394,25.519,25.519,23613.228137177,0
+DYNF.US,D,20200708,000000,25.6371,25.646,25.4754,25.646,16014.762386681,0
+DYNF.US,D,20200709,000000,25.529,25.5666,25.17,25.4021,11610.980046611,0
+DYNF.US,D,20200710,000000,25.4804,25.7412,25.3634,25.7382,15155.586166451,0
+DYNF.US,D,20200713,000000,25.9941,25.9941,25.5389,25.5389,25647.216912061,0
+DYNF.US,D,20200714,000000,25.4407,25.9068,25.4407,25.8969,8834.7920955674,0
+DYNF.US,D,20200715,000000,26.2559,26.2747,26.0922,26.2509,7180.9787139066,0
+DYNF.US,D,20200716,000000,26.1299,26.2171,26.1299,26.1973,2229.622796861,0
+DYNF.US,D,20200717,000000,26.2757,26.3422,26.2757,26.3332,21722.435398998,0
+DYNF.US,D,20200720,000000,26.4016,26.4016,26.2469,26.4016,7037.7826772018,0
+DYNF.US,D,20200721,000000,26.595,26.595,26.4799,26.4879,5286.1522845525,0
+DYNF.US,D,20200722,000000,26.5692,26.6981,26.5414,26.6981,4103.2723475475,0
+DYNF.US,D,20200723,000000,26.7031,26.7586,26.4215,26.4879,9337.9950696215,0
+DYNF.US,D,20200724,000000,26.1973,26.236,26.1825,26.1825,8415.28821339,0
+DYNF.US,D,20200727,000000,26.2936,26.3232,26.2648,26.3232,4536.8941488366,0
+DYNF.US,D,20200728,000000,26.2836,26.349,26.1973,26.1973,2253.8249439097,0
+DYNF.US,D,20200729,000000,26.2717,26.4879,26.2717,26.4701,2513.9980246832,0
+DYNF.US,D,20200730,000000,26.1775,26.3422,26.1775,26.3422,692.7864592689,0
+DYNF.US,D,20200731,000000,26.3034,26.3917,26.1369,26.3719,3454.8564912012,0
+DYNF.US,D,20200803,000000,26.5147,26.584,26.4879,26.5176,13849.678648615,0
+DYNF.US,D,20200804,000000,26.5554,26.6138,26.4978,26.6138,3968.1436931923,0
+DYNF.US,D,20200805,000000,26.7666,26.8082,26.712,26.7685,17978.161566006,0
+DYNF.US,D,20200806,000000,26.8082,26.8478,26.712,26.8478,2902.240800256,0
+DYNF.US,D,20200807,000000,26.8955,26.9719,26.8182,26.9619,10640.877319076,0
+DYNF.US,D,20200810,000000,27.1096,27.1096,27.0502,27.1018,5646.1592219018,0
+DYNF.US,D,20200811,000000,27.1672,27.2147,26.9243,26.9243,2520.0485614454,0
+DYNF.US,D,20200812,000000,27.1821,27.2892,27.1821,27.2564,2339.5408813739,0
+DYNF.US,D,20200813,000000,27.2356,27.2634,27.0898,27.1672,9532.6206688048,0
+DYNF.US,D,20200814,000000,27.2049,27.2227,27.1384,27.2079,1766.7567345547,0
+DYNF.US,D,20200817,000000,27.3606,27.3784,27.3496,27.3496,2569.4612783365,0
+DYNF.US,D,20200818,000000,27.2882,27.3774,27.2882,27.3408,3175.5233773475,0
+DYNF.US,D,20200819,000000,27.307,27.3446,27.2277,27.2277,2319.3724254999,0
+DYNF.US,D,20200820,000000,27.2187,27.2584,27.2187,27.2564,521.35458434064,0
+DYNF.US,D,20200821,000000,27.2405,27.2892,27.2405,27.2892,15073.903920162,0
+DYNF.US,D,20200824,000000,27.4577,27.5162,27.4081,27.5143,5333.5481558562,0
+DYNF.US,D,20200825,000000,27.5976,27.6025,27.4785,27.6025,3273.340388336,0
+DYNF.US,D,20200826,000000,27.6303,27.7721,27.6303,27.7721,7094.2543536487,0
+DYNF.US,D,20200827,000000,27.8256,27.8276,27.7185,27.8276,1296.8317126926,0
+DYNF.US,D,20200828,000000,27.904,28.0289,27.8454,28.0289,10634.826782314,0
+DYNF.US,D,20200831,000000,28.1152,28.1152,27.9615,28.019,11881.237355322,0
+DYNF.US,D,20200901,000000,27.9991,28.135,27.9991,28.135,5107.6614500684,0
+DYNF.US,D,20200902,000000,28.379,28.6011,28.2699,28.5912,11965.944869993,0
+DYNF.US,D,20200903,000000,28.3314,28.3502,27.5162,27.6511,10305.072528775,0
+DYNF.US,D,20200904,000000,27.66,27.66,27.0908,27.4677,15502.483607483,0
+DYNF.US,D,20200908,000000,26.9341,26.9867,26.7784,26.7784,1052.7933966182,0
+DYNF.US,D,20200909,000000,27.0998,27.3794,27.0998,27.2812,1502.5499626065,0
+DYNF.US,D,20200910,000000,27.3893,27.3893,26.7487,26.8082,1571.1227125778,0
+DYNF.US,D,20200911,000000,26.8112,26.8667,26.8112,26.8667,3452.8396456138,0
+DYNF.US,D,20200914,000000,27.2147,27.3893,27.1999,27.3427,44255.642724127,0
+DYNF.US,D,20200915,000000,27.6025,27.6025,27.4479,27.4507,2238.6986020043,0
+DYNF.US,D,20200916,000000,27.5588,27.6412,27.4557,27.4557,4548.995222361,0
+DYNF.US,D,20200917,000000,26.9619,27.3198,26.9619,27.2445,3664.6084322899,0
+DYNF.US,D,20200918,000000,27.2247,27.2247,26.9421,27.0809,1329.1012420908,0
+DYNF.US,D,20200921,000000,26.7586,26.7586,26.3422,26.6733,15390.548677382,0
+DYNF.US,D,20200922,000000,26.6833,26.8528,26.6238,26.8528,591.94417989933,0
+DYNF.US,D,20200923,000000,26.9728,26.9728,26.2747,26.2747,8703.697132387,0
+DYNF.US,D,20200924,000000,26.0684,26.4799,26.0684,26.3252,4050.8343622753,0
+DYNF.US,D,20200925,000000,26.4095,26.7189,26.4095,26.7189,1178.8462458302,0
+DYNF.US,D,20200928,000000,27.0512,27.1969,27.0512,27.1444,6792.7359383337,0
+DYNF.US,D,20200929,000000,27.1206,27.1206,27.069,27.069,2476.6863813165,0
+DYNF.US,D,20200930,000000,27.187,27.314,27.187,27.2753,85328.70311135,0
+DYNF.US,D,20201001,000000,27.4607,27.4707,27.3724,27.4309,16101.486746938,0
+DYNF.US,D,20201002,000000,26.8568,27.4121,26.8568,27.2356,9355.1382571143,0
+DYNF.US,D,20201005,000000,27.6521,27.7265,27.6521,27.7265,2322.397693881,0
+DYNF.US,D,20201006,000000,27.8604,27.9615,27.4607,27.4607,4121.423957834,0
+DYNF.US,D,20201007,000000,27.8108,27.9367,27.8008,27.9367,1760.7061977926,0
+DYNF.US,D,20201008,000000,28.1707,28.1856,28.131,28.1856,15413.742401638,0
+DYNF.US,D,20201009,000000,28.3958,28.4147,28.2788,28.3324,7517.7919270009,0
+DYNF.US,D,20201012,000000,28.7261,28.731,28.6675,28.6675,7613.592092402,0
+DYNF.US,D,20201013,000000,28.7261,28.7261,28.4335,28.5505,12755.539917456,0
+DYNF.US,D,20201014,000000,28.6288,28.6288,28.3374,28.3928,12253.345366196,0
+DYNF.US,D,20201015,000000,28.2153,28.3522,28.2153,28.3522,1413.8087567613,0
+DYNF.US,D,20201016,000000,28.4147,28.5505,28.3374,28.3374,10235.491356011,0
+DYNF.US,D,20201019,000000,28.5406,28.5406,28.0051,28.0051,2870.9796936515,0
+DYNF.US,D,20201020,000000,28.3374,28.3472,28.1033,28.1033,3631.330480098,0
+DYNF.US,D,20201021,000000,28.1033,28.1628,28.021,28.021,3933.8573182066,0
+DYNF.US,D,20201022,000000,28.1212,28.2015,27.9705,28.1826,3832.0066160434,0
+DYNF.US,D,20201023,000000,28.1261,28.1965,28.1261,28.1965,1952.3065285947,0
+DYNF.US,D,20201026,000000,27.7125,27.7125,27.3724,27.6253,108701.92662363,0
+DYNF.US,D,20201027,000000,27.7523,27.7523,27.4726,27.4726,3097.874822233,0
+DYNF.US,D,20201028,000000,26.9243,26.9243,26.5732,26.5732,5143.9646706414,0
+DYNF.US,D,20201029,000000,26.7199,27.0412,26.6941,26.828,2948.628248766,0
+DYNF.US,D,20201030,000000,26.4859,26.593,26.362,26.593,8393.1029119287,0
+DYNF.US,D,20201102,000000,26.838,27.0274,26.7398,27.0224,20374.174123826,0
+DYNF.US,D,20201103,000000,27.3238,27.6452,27.3238,27.5728,3715.0295719747,0
+DYNF.US,D,20201104,000000,27.9377,28.2055,27.7939,28.0051,2238.6986020043,0
+DYNF.US,D,20201105,000000,28.5089,28.6288,28.5089,28.5654,3031.3189178491,0
+DYNF.US,D,20201106,000000,28.6288,28.6288,28.4831,28.5406,8719.8318970861,0
+DYNF.US,D,20201109,000000,29.2139,29.5342,28.8232,28.8232,14809.697148214,0
+DYNF.US,D,20201110,000000,28.5992,28.9105,28.5992,28.8678,2420.2147048695,0
+DYNF.US,D,20201111,000000,29.0483,29.0682,28.9403,29.0473,14383.134306481,0
+DYNF.US,D,20201112,000000,29.0483,29.0483,28.6685,28.731,2967.7882818462,0
+DYNF.US,D,20201113,000000,28.9997,29.2001,28.9997,29.2001,3456.8733367886,0
+DYNF.US,D,20201116,000000,29.5541,29.5541,29.446,29.5115,3006.1083480067,0
+DYNF.US,D,20201117,000000,29.4639,29.569,29.4639,29.4975,3699.9032300693,0
+DYNF.US,D,20201118,000000,29.5055,29.5253,29.2337,29.2337,4002.4300681779,0
+DYNF.US,D,20201119,000000,29.331,29.3607,29.33,29.3607,1788.942036016,0
+DYNF.US,D,20201120,000000,29.3151,29.3488,29.2487,29.2487,4666.9806892234,0
+DYNF.US,D,20201123,000000,29.5303,29.5303,29.4271,29.5055,3604.1030646682,0
+DYNF.US,D,20201124,000000,29.7871,29.9299,29.7871,29.9289,7912.0852393359,0
+DYNF.US,D,20201125,000000,29.802,29.8862,29.802,29.8862,4057.8933218312,0
+DYNF.US,D,20201127,000000,30.041,30.041,29.9735,30.0311,8299.319592115,0
+DYNF.US,D,20201130,000000,30.0796,30.0796,29.6622,29.8902,6036.418843062,0
+DYNF.US,D,20201201,000000,30.1194,30.1967,30.0926,30.1194,3597.0441051123,0
+DYNF.US,D,20201202,000000,30.041,30.0975,30.041,30.0816,3992.345840241,0
+DYNF.US,D,20201203,000000,30.2929,30.2929,30.1679,30.1679,2140.8815910158,0
+DYNF.US,D,20201204,000000,30.4595,30.5388,30.4595,30.5388,5655.2350270451,0
+DYNF.US,D,20201207,000000,30.5527,30.5527,30.4218,30.5189,15584.165853772,0
+DYNF.US,D,20201208,000000,30.4891,30.6736,30.4891,30.6736,2791.3142929495,0
+DYNF.US,D,20201209,000000,30.627,30.627,30.2255,30.392,40557.756339644,0
+DYNF.US,D,20201210,000000,30.1867,30.4416,30.1867,30.3821,5500.9463396096,0
+DYNF.US,D,20201211,000000,30.158,30.3424,30.158,30.3325,4869.6736707562,0
+DYNF.US,D,20201214,000000,30.6152,30.6152,30.2453,30.2889,63232.14285589,0
+DYNF.US,D,20201215,000000,30.397,30.6052,30.392,30.5854,57337.911626739,0
+DYNF.US,D,20201216,000000,30.7143,30.7143,30.5398,30.6508,15972.408629345,0
+DYNF.US,D,20201217,000000,30.7787,30.863,30.7787,30.862,7265.686228577,0
+DYNF.US,D,20201218,000000,30.8522,30.8522,30.635,30.8035,9803.8864003089,0
+DYNF.US,D,20201221,000000,30.3424,30.6746,30.2373,30.5992,6357.0972914572,0
+DYNF.US,D,20201222,000000,30.7242,30.7242,30.5546,30.5914,15448.028776623,0
+DYNF.US,D,20201223,000000,30.625,30.7291,30.6052,30.6052,10031.789951684,0
+DYNF.US,D,20201224,000000,30.6548,30.6826,30.6449,30.6826,3544.6061198401,0
+DYNF.US,D,20201228,000000,30.7223,30.7441,30.6845,30.6845,4144.617682089,0
+DYNF.US,D,20201229,000000,30.7291,30.7291,30.5328,30.5844,9186.7316505672,0
+DYNF.US,D,20201230,000000,30.7738,30.8035,30.7391,30.75,20723.088410445,0
+DYNF.US,D,20201231,000000,30.7242,30.9176,30.7242,30.9176,1002.3722569335,0
+DYNF.US,D,20210104,000000,31.116,31.116,30.3127,30.5199,3782.5938991523,0
+DYNF.US,D,20210105,000000,30.7748,30.8135,30.7441,30.7738,15235.251567154,0
+DYNF.US,D,20210106,000000,30.6152,31.3598,30.6152,31.106,2679.3793628493,0
+DYNF.US,D,20210107,000000,31.575,31.6148,31.5453,31.6148,2896.1902634938,0
+DYNF.US,D,20210108,000000,31.6722,31.7615,31.6722,31.7615,11661.401186296,0
+DYNF.US,D,20210111,000000,31.575,31.7991,31.5354,31.6722,11265.091028374,0
+DYNF.US,D,20210112,000000,31.7495,31.8478,31.6484,31.8478,30118.563579307,0
+DYNF.US,D,20210113,000000,31.9568,31.9568,31.8091,31.8378,15336.093846523,0
+DYNF.US,D,20210114,000000,31.9866,31.9866,31.8468,31.8468,3785.6191675334,0
+DYNF.US,D,20210115,000000,31.5453,31.697,31.5453,31.5988,5210.5205750253,0
+DYNF.US,D,20210119,000000,31.7893,31.8775,31.7704,31.8478,6246.1707841507,0
+DYNF.US,D,20210120,000000,32.1244,32.2305,32.1016,32.2246,5925.4923357555,0
+DYNF.US,D,20210121,000000,32.3486,32.3486,32.1016,32.2157,627950.92417103,0
+DYNF.US,D,20210122,000000,32.0441,32.0788,31.9469,32.0689,10798.191274893,0
+DYNF.US,D,20210125,000000,31.8576,32.0431,31.8576,32.0431,4312.0158658425,0
+DYNF.US,D,20210126,000000,32.2008,32.2008,31.8756,31.8756,1524.7352640678,0
+DYNF.US,D,20210127,000000,31.5354,31.5354,30.9781,31.0485,2320.3808482936,0
+DYNF.US,D,20210128,000000,31.5453,31.6048,31.4184,31.4184,2051.1319623769,0
+DYNF.US,D,20210129,000000,30.862,31.0465,30.861,30.9096,5365.8176852544,0
+DYNF.US,D,20210201,000000,31.1943,31.4283,31.0733,31.4174,3624.2715205421,0
+DYNF.US,D,20210202,000000,31.8289,31.9469,31.8131,31.8676,4145.6261048827,0
+DYNF.US,D,20210203,000000,32.0263,32.0263,31.8428,31.8586,5570.5275123746,0
+DYNF.US,D,20210204,000000,31.8676,32.172,31.8676,32.172,1762.72304338,0
+DYNF.US,D,20210205,000000,32.3922,32.4636,32.3674,32.4239,5102.6193360999,0
+DYNF.US,D,20210208,000000,32.5627,32.7105,32.5528,32.7105,3495.193402949,0
+DYNF.US,D,20210209,000000,32.7135,32.8067,32.7135,32.7333,11786.445612715,0
+DYNF.US,D,20210210,000000,32.9733,32.9733,32.656,32.7244,4582.2731745529,0
+DYNF.US,D,20210211,000000,32.895,32.895,32.6906,32.895,5171.1920860712,0
+DYNF.US,D,20210212,000000,32.8751,33.0497,32.8751,33.0497,5830.7005931481,0
+DYNF.US,D,20210216,000000,33.2172,33.2172,32.9445,32.9445,7581.3225630037,0
+DYNF.US,D,20210217,000000,32.8454,32.9396,32.8156,32.9396,3283.424616273,0
+DYNF.US,D,20210218,000000,32.5826,32.7869,32.5657,32.7869,11591.820013531,0
+DYNF.US,D,20210219,000000,32.9048,33.0516,32.8672,32.8672,4796.0588068164,0
+DYNF.US,D,20210222,000000,32.7095,32.7383,32.5329,32.5329,3695.8695388945,0
+DYNF.US,D,20210223,000000,32.3972,32.5528,32.1274,32.5231,11432.489212127,0
+DYNF.US,D,20210224,000000,32.4437,32.9445,32.4338,32.9445,14134.053876438,0
+DYNF.US,D,20210225,000000,32.8751,32.888,32.0223,32.1016,10897.016708675,0
+DYNF.US,D,20210226,000000,32.1412,32.2791,32.0065,32.0163,7328.2084417861,0
+DYNF.US,D,20210301,000000,32.5627,32.7977,32.4725,32.7204,12464.105730078,0
+DYNF.US,D,20210302,000000,32.5131,32.6698,32.5081,32.5081,1872.6411278928,0
+DYNF.US,D,20210303,000000,32.4943,32.4943,32.0381,32.0381,17021.168334788,0
+DYNF.US,D,20210304,000000,32.0263,32.0263,31.1456,31.4283,12483.265763158,0
+DYNF.US,D,20210305,000000,31.7218,32.1412,31.1933,32.0639,23035.401876389,0
+DYNF.US,D,20210308,000000,32.2107,32.4735,32.0163,32.0213,5898.2649203257,0
+DYNF.US,D,20210309,000000,32.4536,32.6322,32.415,32.4328,7909.0599709548,0
+DYNF.US,D,20210310,000000,32.6123,32.768,32.5935,32.648,4991.6928287934,0
+DYNF.US,D,20210311,000000,33.116,33.127,32.8682,33.007,5582.628585899,0
+DYNF.US,D,20210312,000000,32.8553,33.12,32.8553,33.12,13590.513990636,0
+DYNF.US,D,20210315,000000,33.1488,33.4433,33.0317,33.4433,6455.9227252394,0
+DYNF.US,D,20210316,000000,33.4512,33.4532,33.2559,33.3045,8006.8769819433,0
+DYNF.US,D,20210317,000000,33.0814,33.4136,33.0516,33.3808,8668.4023346076,0
+DYNF.US,D,20210318,000000,33.1398,33.3243,32.9128,32.9128,9908.7623708532,0
+DYNF.US,D,20210319,000000,32.9048,33.0695,32.8503,32.9505,6422.6447730475,0
+DYNF.US,D,20210322,000000,32.9981,33.1786,32.9981,33.131,6072.7220636351,0
+DYNF.US,D,20210323,000000,33.1012,33.1111,32.6906,32.7353,5533.2158690079,0
+DYNF.US,D,20210324,000000,32.884,32.9534,32.5072,32.5072,9095.9735991346,0
+DYNF.US,D,20210325,000000,32.4536,32.7105,32.4447,32.7105,2202.3953814313,0
+DYNF.US,D,20210326,000000,32.9158,33.2222,32.9158,33.2222,1121.3661465895,0
+DYNF.US,D,20210329,000000,33.1806,33.2489,32.9653,33.1418,2618.8739952275,0
+DYNF.US,D,20210330,000000,33.1398,33.1398,33.0843,33.0843,815.81404009976,0
+DYNF.US,D,20210331,000000,33.2985,33.3908,33.2925,33.2925,4584.2900201403,0
+DYNF.US,D,20210401,000000,33.5058,33.6604,33.4562,33.6604,8639.1580735904,0
+DYNF.US,D,20210405,000000,34.1622,34.1622,33.8876,34.0631,15692.067092698,0
+DYNF.US,D,20210406,000000,34.0829,34.1722,34.0521,34.0521,3688.8105793386,0
+DYNF.US,D,20210407,000000,34.0631,34.0631,33.9748,34.0026,6672.733625884,0
+DYNF.US,D,20210408,000000,34.0631,34.1424,34.0433,34.1315,3380.2332044677,0
+DYNF.US,D,20210409,000000,34.1325,34.3388,34.1325,34.3388,3283.424616273,0
+DYNF.US,D,20210412,000000,34.2693,34.3259,34.2693,34.3259,4233.3588879342,0
+DYNF.US,D,20210413,000000,34.2891,34.3784,34.2793,34.3784,966.06903636041,0
+DYNF.US,D,20210414,000000,34.436,34.436,34.2595,34.2615,13582.446608286,0
+DYNF.US,D,20210415,000000,34.5451,34.6045,34.5451,34.6045,5024.9707809853,0
+DYNF.US,D,20210416,000000,34.7414,34.7899,34.6918,34.7463,4557.0626047105,0
+DYNF.US,D,20210419,000000,34.4955,34.5113,34.4568,34.5113,17188.566518542,0
+DYNF.US,D,20210420,000000,34.2693,34.3388,34.2416,34.3189,6770.5506368724,0
+DYNF.US,D,20210421,000000,34.5539,34.6818,34.5539,34.667,5707.6730123173,0
+DYNF.US,D,20210422,000000,34.7414,34.7711,34.426,34.4558,13765.979556739,0
+DYNF.US,D,20210423,000000,34.6194,34.8287,34.6194,34.7523,1357.3370803143,0
+DYNF.US,D,20210426,000000,34.8385,34.9169,34.7969,34.7969,15217.099956867,0
+DYNF.US,D,20210427,000000,34.8287,34.8385,34.7999,34.8177,6016.2503871881,0
+DYNF.US,D,20210428,000000,34.7563,34.8098,34.7305,34.7305,9842.2064664693,0
+DYNF.US,D,20210429,000000,34.7315,34.9318,34.7315,34.901,2777.1963738378,0
+DYNF.US,D,20210430,000000,34.8098,34.8098,34.6502,34.6502,3315.6941456712,0
+DYNF.US,D,20210503,000000,34.8584,34.897,34.8039,34.8287,9617.3281834752,0
+DYNF.US,D,20210504,000000,34.5053,34.6135,34.4012,34.6105,7311.0652542933,0
+DYNF.US,D,20210505,000000,34.7414,34.7691,34.662,34.662,4168.8198291377,0
+DYNF.US,D,20210506,000000,34.6818,34.8524,34.5817,34.8524,5884.147001214,0
+DYNF.US,D,20210507,000000,35.1142,35.2214,35.0765,35.2015,30539.075884278,0
+DYNF.US,D,20210510,000000,35.2214,35.3096,34.9576,34.9576,9224.0432939339,0
+DYNF.US,D,20210511,000000,34.5738,34.6522,34.5371,34.6065,10649.95312422,0
+DYNF.US,D,20210512,000000,34.2793,34.2793,33.7497,33.7815,25136.954978451,0
+DYNF.US,D,20210513,000000,34.2416,34.2693,33.9847,34.2257,2105.5867932365,0
+DYNF.US,D,20210514,000000,34.4905,34.8287,34.4707,34.7831,9082.8641028165,0
+DYNF.US,D,20210517,000000,34.7513,34.7513,34.5351,34.67,11362.908039363,0
+DYNF.US,D,20210518,000000,34.7612,34.7612,34.4478,34.4478,12830.16320419,0
+DYNF.US,D,20210519,000000,34.0235,34.2823,33.9272,34.2823,6844.1655008122,0
+DYNF.US,D,20210520,000000,34.7899,34.7999,34.7364,34.7364,1058.8439333804,0
+DYNF.US,D,20210521,000000,34.9466,34.9466,34.7434,34.7434,2555.3433592247,0
+DYNF.US,D,20210524,000000,35.0449,35.1638,35.0449,35.0497,5850.869049022,0
+DYNF.US,D,20210525,000000,35.1142,35.1142,34.906,34.906,5169.1752404838,0
+DYNF.US,D,20210526,000000,35.0449,35.0547,34.9962,35.0359,23366.164552722,0
+DYNF.US,D,20210527,000000,35.2214,35.2214,35.1638,35.2015,6700.9694641074,0
+DYNF.US,D,20210528,000000,35.26,35.3493,35.26,35.2679,40822.971534386,0
+DYNF.US,D,20210601,000000,35.4078,35.4078,35.2164,35.2511,7686.1985335481,0
+DYNF.US,D,20210602,000000,35.2699,35.3493,35.2699,35.3007,6442.8132289214,0
+DYNF.US,D,20210603,000000,35.1142,35.2897,35.1142,35.1946,19578.528539601,0
+DYNF.US,D,20210604,000000,35.4206,35.5159,35.4206,35.503,3539.5640058717,0
+DYNF.US,D,20210607,000000,35.5357,35.5357,35.4861,35.502,7455.2697137918,0
+DYNF.US,D,20210608,000000,35.6924,35.6924,35.3195,35.4821,8171.2498973157,0
+DYNF.US,D,20210609,000000,35.5059,35.5059,35.3681,35.3681,3570.8251124762,0
+DYNF.US,D,20210610,000000,35.4574,35.5456,35.4574,35.5169,2467.6105761732,0
+DYNF.US,D,20210611,000000,35.5257,35.6071,35.496,35.6071,1852.4726720189,0
+DYNF.US,D,20210614,000000,35.5655,35.5753,35.378,35.4841,3594.0188367312,0
+DYNF.US,D,20210615,000000,35.388,35.496,35.3295,35.4108,23881.4686003,0
+DYNF.US,D,20210616,000000,35.3592,35.4088,35.0934,35.2491,32289.697854134,0
+DYNF.US,D,20210617,000000,35.26,35.26,34.9655,34.9972,4649.8375017305,0
+DYNF.US,D,20210618,000000,34.6898,34.7196,34.5193,34.5193,5239.7648360425,0
+DYNF.US,D,20210621,000000,34.7593,35.0071,34.7493,35.0071,5063.2908471457,0
+DYNF.US,D,20210622,000000,35.0042,35.2015,35.0042,35.1826,1681.0407970906,0
+DYNF.US,D,20210623,000000,35.3096,35.3295,35.2223,35.2223,18857.506242108,0
+DYNF.US,D,20210624,000000,35.3681,35.5793,35.3681,35.5257,9650.6061356672,0
+DYNF.US,D,20210625,000000,35.742,35.742,35.7152,35.7152,1215.1494664032,0
+DYNF.US,D,20210628,000000,35.742,35.7816,35.6646,35.7816,16336.449257869,0
+DYNF.US,D,20210629,000000,35.8996,35.9392,35.7231,35.7697,17213.777088384,0
+DYNF.US,D,20210630,000000,35.742,35.7895,35.742,35.7895,8895.2974631891,0
+DYNF.US,D,20210701,000000,35.8103,35.9194,35.8005,35.8917,4267.6452629199,0
+DYNF.US,D,20210702,000000,35.9502,36.0385,35.9194,36.0335,6121.1263577325,0
+DYNF.US,D,20210706,000000,36.0969,36.0969,35.5853,35.8005,9222.0264483465,0
+DYNF.US,D,20210707,000000,35.8203,35.86,35.6051,35.8083,11632.156925279,0
+DYNF.US,D,20210708,000000,35.3493,35.5952,35.3195,35.4176,2391.978866646,0
+DYNF.US,D,20210709,000000,35.8897,36.0186,35.8689,36.0186,61582.363165405,0
+DYNF.US,D,20210712,000000,35.7905,36.1942,35.7905,36.1664,25579.652584884,0
+DYNF.US,D,20210713,000000,36.1346,36.1346,35.9492,35.9492,4884.8000126616,0
+DYNF.US,D,20210714,000000,35.9096,35.9096,35.8113,35.8113,2928.4597928921,0
+DYNF.US,D,20210715,000000,35.6527,35.7905,35.5307,35.7162,16782.172132682,0
+DYNF.US,D,20210716,000000,35.7816,35.7816,35.4474,35.4792,4748.6629355127,0
+DYNF.US,D,20210719,000000,35.0736,35.0736,34.8297,34.9893,5062.282424352,0
+DYNF.US,D,20210720,000000,35.2114,35.7618,35.1578,35.6706,2757.0279179638,0
+DYNF.US,D,20210721,000000,35.9294,36.0285,35.9194,36.0275,7523.8424637631,0
+DYNF.US,D,20210722,000000,35.9988,36.0583,35.9294,36.0275,10167.927028833,0
+DYNF.US,D,20210723,000000,36.214,36.451,36.214,36.451,3888.4782924903,0
+DYNF.US,D,20210726,000000,36.4926,36.5293,36.458,36.4807,11039.204322586,0
+DYNF.US,D,20210727,000000,36.451,36.451,36.1148,36.3528,28144.071749251,0
+DYNF.US,D,20210728,000000,36.441,36.5194,36.3329,36.4113,13533.033891395,0
+DYNF.US,D,20210729,000000,36.5045,36.6572,36.5045,36.5601,5743.9762328903,0
+DYNF.US,D,20210730,000000,36.4212,36.4708,36.4113,36.4113,12292.67385515,0
+DYNF.US,D,20210802,000000,36.687,36.687,36.4113,36.4113,15142.476670134,0
+DYNF.US,D,20210803,000000,36.3925,36.696,36.3925,36.696,2889.131303938,0
+DYNF.US,D,20210804,000000,36.6275,36.697,36.6077,36.6215,4704.2923325901,0
+DYNF.US,D,20210805,000000,36.8635,36.923,36.805,36.923,12405.617208043,0
+DYNF.US,D,20210806,000000,37.0797,37.0797,36.9428,36.9815,23634.405015844,0
+DYNF.US,D,20210809,000000,37.0499,37.0797,37.04,37.042,13451.351645106,0
+DYNF.US,D,20210810,000000,37.1293,37.1392,37.0499,37.0499,4439.0771378482,0
+DYNF.US,D,20210811,000000,37.2374,37.2374,37.0202,37.0886,3231.9950537945,0
+DYNF.US,D,20210812,000000,37.159,37.1888,37.0301,37.1193,11128.953951225,0
+DYNF.US,D,20210813,000000,37.2671,37.2671,37.0995,37.1164,19698.53085205,0
+DYNF.US,D,20210816,000000,36.8685,37.1095,36.8447,37.1085,5068.3329611142,0
+DYNF.US,D,20210817,000000,36.9815,36.9815,36.5779,36.7673,7543.0024968433,0
+DYNF.US,D,20210818,000000,36.805,36.805,36.444,36.444,2083.4014917752,0
+DYNF.US,D,20210819,000000,36.2635,36.4312,36.2635,36.3161,3365.1068625623,0
+DYNF.US,D,20210820,000000,36.5194,36.6394,36.5194,36.6394,1804.0683779215,0
+DYNF.US,D,20210823,000000,36.8932,37.0797,36.8932,37.0222,8337.6396582754,0
+DYNF.US,D,20210824,000000,37.1392,37.1986,37.1392,37.155,1711.2934809015,0
+DYNF.US,D,20210825,000000,37.1986,37.404,37.1986,37.3465,6456.9311480331,0
+DYNF.US,D,20210826,000000,37.3355,37.3355,37.0896,37.1045,15757.614574288,0
+DYNF.US,D,20210827,000000,37.404,37.5329,37.395,37.4724,2347.6082637234,0
+DYNF.US,D,20210830,000000,37.5685,37.6301,37.5388,37.5388,2096.5109880932,0
+DYNF.US,D,20210831,000000,37.4536,37.4536,37.4139,37.4238,980.18695547215,0
+DYNF.US,D,20210901,000000,37.4376,37.6112,37.4376,37.4704,8253.9405663987,0
+DYNF.US,D,20210902,000000,37.5725,37.6499,37.5259,37.5884,5283.1270161714,0
+DYNF.US,D,20210903,000000,37.4634,37.6499,37.4634,37.6093,3435.696458121,0
+DYNF.US,D,20210907,000000,37.4337,37.4734,37.3871,37.3871,2099.5362564743,0
+DYNF.US,D,20210908,000000,37.3167,37.3167,37.1193,37.2572,5438.4241264005,0
+DYNF.US,D,20210909,000000,37.3801,37.3801,37.2274,37.2274,9161.5210807248,0
+DYNF.US,D,20210910,000000,37.3653,37.3653,36.9865,36.9865,4089.1544284358,0
+DYNF.US,D,20210913,000000,37.0014,37.0599,36.923,36.9825,6937.9488206259,0
+DYNF.US,D,20210914,000000,36.7554,36.7851,36.7554,36.7812,1580.198517721,0
+DYNF.US,D,20210915,000000,36.9032,37.1511,36.7832,37.0995,10623.734131583,0
+DYNF.US,D,20210916,000000,37.0797,37.2225,37.04,37.1263,10067.084749464,0
+DYNF.US,D,20210917,000000,37.0747,37.0747,36.7256,36.8169,9446.9047313406,0
+DYNF.US,D,20210920,000000,36.2635,36.2834,35.6746,36.1257,9178.6642682176,0
+DYNF.US,D,20210921,000000,36.3231,36.4708,36.1446,36.1892,8050.2391620722,0
+DYNF.US,D,20210922,000000,36.3925,36.6176,36.3925,36.5145,3671.6673918458,0
+DYNF.US,D,20210923,000000,36.9428,37.0847,36.9428,37.0341,2237.6901792106,0
+DYNF.US,D,20210924,000000,37.0599,37.0995,36.9726,37.0539,4835.3872957705,0
+DYNF.US,D,20210927,000000,37.0202,37.0301,36.923,36.929,5671.3697917442,0
+DYNF.US,D,20210928,000000,36.212,36.3806,36.1227,36.1227,2807.4490576486,0
+DYNF.US,D,20210929,000000,36.2616,36.2923,36.0711,36.0711,2228.6143740673,0
+DYNF.US,D,20210930,000000,36.0057,36.0057,35.74,35.74,1851.4642492252,0
+DYNF.US,D,20211001,000000,35.7092,36.1128,35.5119,36.0543,3490.1512889806,0
+DYNF.US,D,20211004,000000,35.8055,35.8055,35.4891,35.5475,7111.3975411416,0
+DYNF.US,D,20211005,000000,35.6706,36.1128,35.6706,35.9819,3378.2163588804,0
+DYNF.US,D,20211006,000000,35.502,36.0285,35.502,36.0285,669.5927350139,0
+DYNF.US,D,20211007,000000,36.5184,36.676,36.3964,36.3964,4103.2723475475,0
+DYNF.US,D,20211008,000000,36.3806,36.4192,36.2913,36.3201,2504.9222195399,0
+DYNF.US,D,20211011,000000,36.4887,36.4887,36.1118,36.1118,4393.6981121318,0
+DYNF.US,D,20211012,000000,36.1772,36.1922,36.1208,36.1208,1925.079113165,0
+DYNF.US,D,20211013,000000,36.2418,36.3508,36.1476,36.3339,6822.9886221446,0
+DYNF.US,D,20211014,000000,36.7296,36.9914,36.7048,36.9865,7626.70158872,0
+DYNF.US,D,20211015,000000,37.1095,37.2919,37.1095,37.2176,7657.9626953246,0
+DYNF.US,D,20211018,000000,37.2186,37.4248,37.2186,37.4158,743.20759895368,0
+DYNF.US,D,20211019,000000,37.514,37.6419,37.514,37.633,3436.7048809147,0
+DYNF.US,D,20211020,000000,37.751,37.8293,37.751,37.7778,1279.6885251998,0
+DYNF.US,D,20211021,000000,37.7847,37.9772,37.7847,37.9772,6690.8852361705,0
+DYNF.US,D,20211022,000000,37.987,38.0168,37.8691,37.9682,5994.0650857268,0
+DYNF.US,D,20211025,000000,38.1754,38.2578,37.9772,38.2152,2098.5278336806,0
+DYNF.US,D,20211026,000000,38.3926,38.4512,38.1933,38.1933,2878.0386532073,0
+DYNF.US,D,20211027,000000,38.0168,38.0168,37.7808,37.7808,1422.8845619045,0
+DYNF.US,D,20211028,000000,37.9672,38.2082,37.9672,38.2082,9122.1925917706,0
+DYNF.US,D,20211029,000000,38.2052,38.3619,38.2052,38.3619,3657.549472734,0
+DYNF.US,D,20211101,000000,38.3609,38.5592,38.3123,38.5592,4031.6743291951,0
+DYNF.US,D,20211102,000000,38.5989,38.6584,38.5661,38.6584,4141.5924137079,0
+DYNF.US,D,20211103,000000,38.6584,38.8637,38.6584,38.8637,2538.2001717319,0
+DYNF.US,D,20211104,000000,38.8944,38.9608,38.8944,38.9608,882.36994448367,0
+DYNF.US,D,20211105,000000,39.2593,39.2593,38.9142,39.0233,3959.067888049,0
+DYNF.US,D,20211108,000000,39.0531,39.1701,39.0531,39.0927,6818.9549309698,0
+DYNF.US,D,20211109,000000,38.8845,38.9232,38.8667,38.9232,6689.8768133768,0
+DYNF.US,D,20211110,000000,38.9291,38.9291,38.5642,38.5929,3882.4277557282,0
+DYNF.US,D,20211111,000000,38.8459,38.8459,38.6693,38.6693,2949.6366715597,0
+DYNF.US,D,20211112,000000,38.7368,38.9648,38.7268,38.9648,7373.5874675024,0
+DYNF.US,D,20211115,000000,38.9738,38.9738,38.9043,38.9043,1979.5339440245,0
+DYNF.US,D,20211116,000000,38.9539,39.2891,38.9539,39.1998,15263.487405377,0
+DYNF.US,D,20211117,000000,39.0927,39.0927,39.0035,39.0035,4952.3643398392,0
+DYNF.US,D,20211118,000000,39.0531,39.0927,39.0035,39.0829,2730.8089253278,0
+DYNF.US,D,20211119,000000,39.1215,39.1701,39.0233,39.0431,4488.4898547392,0
+DYNF.US,D,20211122,000000,39.2395,39.2593,38.8845,38.8845,3614.1872926051,0
+DYNF.US,D,20211123,000000,38.707,38.8131,38.698,38.8131,656.48323869585,0
+DYNF.US,D,20211124,000000,38.707,38.9936,38.6584,38.9806,7577.2888718289,0
+DYNF.US,D,20211126,000000,38.3807,38.3916,38.1061,38.225,18823.219867123,0
+DYNF.US,D,20211129,000000,38.7268,38.8259,38.5305,38.707,14314.561556509,0
+DYNF.US,D,20211130,000000,38.4214,38.4512,37.8521,37.8789,22522.114674398,0
+DYNF.US,D,20211201,000000,38.5592,38.5691,37.3712,37.3712,8175.2835884905,0
+DYNF.US,D,20211202,000000,37.8691,37.9087,37.7312,37.8393,5261.9501375038,0
+DYNF.US,D,20211203,000000,37.9374,37.9374,37.0995,37.2859,4438.0687150545,0
+DYNF.US,D,20211206,000000,37.2294,37.6132,37.2294,37.5835,5384.9777183347,0
+DYNF.US,D,20211207,000000,38.225,38.5889,38.225,38.5404,15638.620684632,0
+DYNF.US,D,20211208,000000,38.4808,38.7368,38.4808,38.7168,254135.65350762,0
+DYNF.US,D,20211209,000000,38.5592,38.5691,38.235,38.235,5601.7886189792,0
+DYNF.US,D,20211210,000000,38.3321,38.46,38.3321,38.46,2188.2774623195,0
+DYNF.US,D,20211213,000000,36.8893,36.8893,36.4242,36.4242,11838.883597987,0
+DYNF.US,D,20211214,000000,36.207,36.2268,35.97,36.2268,6667.6915119155,0
+DYNF.US,D,20211215,000000,36.2665,36.7544,35.9006,36.7544,20972.168840488,0
+DYNF.US,D,20211216,000000,36.919,36.919,36.1872,36.331,11621.064274548,0
+DYNF.US,D,20211217,000000,36.0493,36.2219,35.9204,36.0117,5843.8100894662,0
+DYNF.US,D,20211220,000000,35.4564,35.5843,35.258,35.5248,12860.415888001,0
+DYNF.US,D,20211221,000000,35.9006,36.207,35.6537,36.207,8934.6259521433,0
+DYNF.US,D,20211222,000000,36.2467,36.6037,36.2467,36.6037,10480.538094879,0
+DYNF.US,D,20211223,000000,36.8645,36.9388,36.8645,36.8794,9130.2599741202,0
+DYNF.US,D,20211227,000000,37.1164,37.4396,37.1164,37.4396,1469.2720104145,0
+DYNF.US,D,20211228,000000,37.4526,37.4823,37.275,37.275,7643.8447762129,0
+DYNF.US,D,20211229,000000,37.2849,37.3732,37.2453,37.3693,15130.375596609,0
+DYNF.US,D,20211230,000000,37.4426,37.4426,37.2036,37.2036,4626.6437774755,0
+DYNF.US,D,20211231,000000,37.2641,37.2641,37.0817,37.0817,1668.9397235663,0
+DYNF.US,D,20220103,000000,37.1958,37.2849,37.0271,37.2651,16461.493684287,0
+DYNF.US,D,20220104,000000,37.2949,37.2949,36.8893,37.1164,99247.96293273,0
+DYNF.US,D,20220105,000000,36.9488,36.9884,36.1476,36.1476,15301.807471537,0
+DYNF.US,D,20220106,000000,36.1128,36.3359,36.1128,36.1247,8318.4796251952,0
+DYNF.US,D,20220107,000000,36.0593,36.0593,35.7965,35.8907,544760.07738232,0
+DYNF.US,D,20220110,000000,35.5843,35.9304,35.0706,35.9304,11695.687561282,0
+DYNF.US,D,20220111,000000,35.7995,36.2566,35.7995,36.2268,10140.699613404,0
+DYNF.US,D,20220112,000000,36.5135,36.6126,36.3319,36.4113,18011.439518198,0
+DYNF.US,D,20220113,000000,36.2566,36.3261,35.6041,35.6834,35499.507606467,0
+DYNF.US,D,20220114,000000,35.5248,35.6537,35.387,35.6537,48898.421266301,0
+DYNF.US,D,20220118,000000,35.1886,35.1886,34.8723,34.8822,18057.826966707,0
+DYNF.US,D,20220119,000000,34.9417,35.0557,34.4806,34.4806,4683.1154539225,0
+DYNF.US,D,20220120,000000,34.5271,35.0012,34.0473,34.0473,21577.222516705,0
+DYNF.US,D,20220121,000000,33.8697,33.9044,33.3451,33.3798,44476.487315946,0
+DYNF.US,D,20220124,000000,32.8067,33.479,32.3624,33.4592,10317.1736023,0
+DYNF.US,D,20220125,000000,32.9554,33.3996,32.5697,32.9534,71149.270209195,0
+DYNF.US,D,20220126,000000,33.4592,33.6566,32.7671,32.9445,7351.4021660411,0
+DYNF.US,D,20220127,000000,33.2916,33.5485,32.639,32.7671,76189.367332086,0
+DYNF.US,D,20220128,000000,32.5399,33.598,32.5101,33.597,10189.1039075,0
+DYNF.US,D,20220131,000000,34.0125,34.4052,34.0125,34.4052,7375.6043130898,0
+DYNF.US,D,20220201,000000,34.4875,34.6978,34.423,34.6978,34013.092408559,0
+DYNF.US,D,20220202,000000,34.9318,35.0339,34.7146,35.024,64458.384973025,0
+DYNF.US,D,20220203,000000,34.4875,34.6254,34.0323,34.0383,36006.744271696,0
+DYNF.US,D,20220204,000000,33.954,34.5857,33.954,34.3457,17218.819202353,0
+DYNF.US,D,20220207,000000,34.2891,34.3884,34.0948,34.0948,11168.282440179,0
+DYNF.US,D,20220208,000000,34.1018,34.4617,34.1018,34.4617,6052.5536077612,0
+DYNF.US,D,20220209,000000,34.7047,35.0211,34.7047,35.0211,8891.2637720143,0
+DYNF.US,D,20220210,000000,34.4478,34.9516,34.2208,34.3864,5979.9471666151,0
+DYNF.US,D,20220211,000000,34.3784,34.3884,33.5087,33.6585,12304.774928674,0
+DYNF.US,D,20220214,000000,33.2222,33.5097,33.2222,33.5097,7111.3975411416,0
+DYNF.US,D,20220215,000000,33.9044,34.0521,33.9044,34.0373,9319.843459335,0
+DYNF.US,D,20220216,000000,33.7755,34.0671,33.7557,34.0671,9997.5035766985,0
+DYNF.US,D,20220217,000000,33.5217,33.6318,33.2639,33.2639,5937.5934092799,0
+DYNF.US,D,20220218,000000,33.2717,33.355,32.8761,32.9653,3482.083906631,0
+DYNF.US,D,20220222,000000,32.7471,32.7471,32.4903,32.6094,16508.889555592,0
+DYNF.US,D,20220223,000000,32.7075,32.7085,31.9757,31.9757,3669.6505462584,0
+DYNF.US,D,20220224,000000,31.0079,32.6252,31.0079,32.6252,10116.497466354,0
+DYNF.US,D,20220225,000000,32.6192,33.2797,32.6192,33.2797,3878.3940645534,0
+DYNF.US,D,20220228,000000,32.8364,33.3015,32.8364,33.3015,32779.79133187,0
+DYNF.US,D,20220301,000000,33.2668,33.2668,32.7481,32.8235,269152.07732854,0
+DYNF.US,D,20220302,000000,33.1428,33.5385,33.0933,33.4394,30012.679185969,0
+DYNF.US,D,20220303,000000,33.5385,33.598,33.0833,33.1359,23472.04894606,0
+DYNF.US,D,20220304,000000,32.6688,32.8761,32.654,32.8761,19630.966524873,0
+DYNF.US,D,20220307,000000,32.886,32.886,31.8478,31.8478,24408.873721403,0
+DYNF.US,D,20220308,000000,31.8576,32.3029,31.6068,31.6068,80301.715484777,0
+DYNF.US,D,20220309,000000,32.3426,32.659,32.3426,32.5003,88893.477687064,0
+DYNF.US,D,20220310,000000,32.2137,32.3962,32.2137,32.3962,254518.85416922,0
+DYNF.US,D,20220311,000000,32.4308,32.4408,31.9291,31.9291,6580.9671516577,0
+DYNF.US,D,20220314,000000,31.9469,32.0065,31.5909,31.6286,14036.236865449,0
+DYNF.US,D,20220315,000000,31.8775,32.3227,31.8576,32.2841,294333.40290992,0
+DYNF.US,D,20220316,000000,32.8166,32.9763,32.3128,32.9763,210778.51549267,0
+DYNF.US,D,20220317,000000,33.1428,33.4176,32.9951,33.4176,111988.37650828,0
+DYNF.US,D,20220318,000000,33.5385,33.8568,33.4592,33.8568,81581.404009976,0
+DYNF.US,D,20220321,000000,33.8648,33.8946,33.6862,33.8251,45837.858087435,0
+DYNF.US,D,20220322,000000,34.0571,34.2307,34.0571,34.2307,41817.27640897,0
+DYNF.US,D,20220323,000000,34.0521,34.1216,33.7855,33.7855,38386.622064818,0
+DYNF.US,D,20220324,000000,33.9937,34.2515,33.9738,34.2513,37444.755175506,0
+DYNF.US,D,20220325,000000,34.311,34.4299,34.311,34.3904,72678.039164438,0
+DYNF.US,D,20220328,000000,34.4598,34.658,34.2412,34.658,46787.792359096,0
+DYNF.US,D,20220329,000000,35.0547,35.1142,34.8564,35.0944,46244.252473294,0
+DYNF.US,D,20220330,000000,35.0151,35.0151,34.7374,34.8262,28089.616918392,0
+DYNF.US,D,20220331,000000,34.8019,34.8019,34.2515,34.2515,3207.7929067458,0
+DYNF.US,D,20220401,000000,34.2911,34.4796,34.2019,34.3309,14612.04628065,0
+DYNF.US,D,20220404,000000,34.5309,34.6544,34.5093,34.6544,3025.2683810869,0
+DYNF.US,D,20220405,000000,34.3198,34.3198,34.1722,34.2118,6056.5872989359,0
+DYNF.US,D,20220406,000000,33.8449,33.9937,33.716,33.9155,3712.0043035936,0
+DYNF.US,D,20220407,000000,33.9044,34.2118,33.9044,34.0631,8854.9605514413,0
+DYNF.US,D,20220408,000000,34.2267,34.2267,33.9738,33.9738,8279.1511362411,0
+DYNF.US,D,20220411,000000,33.6664,33.8053,33.4942,33.4942,9367.2393306387,0
+DYNF.US,D,20220412,000000,33.6367,33.6664,33.3193,33.3888,7103.330158792,0
+DYNF.US,D,20220413,000000,33.4532,33.7457,33.4532,33.6862,37535.513226938,0
+DYNF.US,D,20220414,000000,33.6566,33.6566,33.3193,33.3206,7033.748986027,0
+DYNF.US,D,20220418,000000,33.359,33.3788,33.1508,33.2797,17055.454709774,0
+DYNF.US,D,20220419,000000,33.3095,33.8251,33.3095,33.795,4763.7892774181,0
+DYNF.US,D,20220420,000000,33.9044,33.9242,33.7855,33.8031,10553.144536025,0
+DYNF.US,D,20220421,000000,33.6714,33.6764,33.3557,33.3557,13865.813413315,0
+DYNF.US,D,20220422,000000,33.3293,33.3293,32.4765,32.4765,18188.921929888,0
+DYNF.US,D,20220425,000000,32.0699,32.6352,31.9212,32.6352,14049.346361767,0
+DYNF.US,D,20220426,000000,32.1194,32.1194,31.7625,31.7823,14402.294339561,0
+DYNF.US,D,20220427,000000,31.9807,32.0699,31.7625,31.8021,7588.3815225596,0
+DYNF.US,D,20220428,000000,32.655,32.6648,32.4665,32.5062,24611.566702936,0
+DYNF.US,D,20220429,000000,32.0402,32.0402,31.346,31.3481,17818.830764602,0
+DYNF.US,D,20220502,000000,31.3759,31.6038,31.2865,31.6038,7836.4535298087,0
+DYNF.US,D,20220503,000000,31.9707,31.9707,31.6038,31.7915,11161.223480623,0
+DYNF.US,D,20220504,000000,31.8914,32.7442,31.6434,32.7045,55363.419796684,0
+DYNF.US,D,20220505,000000,31.8418,31.8418,31.3658,31.56,14751.20862618,0
+DYNF.US,D,20220506,000000,31.2071,31.6038,31.1923,31.4252,8394.1113347224,0
+DYNF.US,D,20220509,000000,30.9096,30.9096,30.5096,30.5096,16385.86197476,0
+DYNF.US,D,20220510,000000,30.8898,30.9145,30.2453,30.5824,18654.813260575,0
+DYNF.US,D,20220511,000000,30.7311,30.7311,30.0469,30.0546,8464.7009302811,0
+DYNF.US,D,20220512,000000,30.0469,30.0965,29.68,30.0965,9505.393253375,0
+DYNF.US,D,20220513,000000,30.4833,30.7907,30.4634,30.7653,6231.0444422453,0
+DYNF.US,D,20220516,000000,30.7411,30.7618,30.6899,30.6899,1471.2888560019,0
+DYNF.US,D,20220517,000000,31.0782,31.2871,31.0782,31.2871,870.26887095933,0
+DYNF.US,D,20220518,000000,30.2948,30.2948,29.9875,30.0133,9001.1818565272,0
+DYNF.US,D,20220519,000000,30.062,30.062,29.7792,29.8288,8382.0102611981,0
+DYNF.US,D,20220520,000000,29.7294,29.8586,29.2635,29.8572,5496.9126484349,0
+DYNF.US,D,20220523,000000,30.4535,30.4535,30.2651,30.3928,2595.6802709725,0
+DYNF.US,D,20220524,000000,29.9477,30.2849,29.8784,30.1857,7128.5407286344,0
+DYNF.US,D,20220525,000000,30.3839,30.5627,30.3839,30.5163,3426.6206529777,0
+DYNF.US,D,20220526,000000,31.168,31.2469,31.108,31.1322,5956.7534423601,0
+DYNF.US,D,20220527,000000,31.6732,31.8418,31.6633,31.8406,2438.366315156,0
+DYNF.US,D,20220531,000000,31.5577,31.7427,31.5542,31.6495,2360.7177600415,0
+DYNF.US,D,20220601,000000,31.7723,31.7723,31.2667,31.436,8097.6350333759,0
+DYNF.US,D,20220602,000000,31.2765,31.9139,31.2765,31.9139,1118.3408782085,0
+DYNF.US,D,20220603,000000,31.5741,31.6338,31.4154,31.4582,13850.687071409,0
+DYNF.US,D,20220606,000000,31.46,31.5178,31.4451,31.5178,1711.2934809015,0
+DYNF.US,D,20220607,000000,31.475,31.8218,31.475,31.8218,4554.0373363295,0
+DYNF.US,D,20220608,000000,31.7525,31.7525,31.4253,31.4446,3637.3810168601,0
+DYNF.US,D,20220609,000000,30.9624,30.9624,30.7422,30.7422,241.10557536,0
+DYNF.US,D,20220610,000000,30.0516,30.1508,29.9307,29.9307,723.31672608,0
+DYNF.US,D,20220613,000000,28.8585,29.0263,28.6679,28.7415,13352.225842124,0
+DYNF.US,D,20220614,000000,28.8901,28.8901,28.4738,28.6721,7205.038277008,0
+DYNF.US,D,20220615,000000,28.9865,29.3748,28.8869,29.0598,5805.621333356,0
+DYNF.US,D,20220616,000000,28.3177,28.3177,27.996,28.1679,3839.606287608,0
+DYNF.US,D,20220617,000000,28.0408,28.3594,28.0209,28.2332,58400.793385012,0
+DYNF.US,D,20220621,000000,28.7177,28.9566,28.7177,28.8849,24078.410125952,0
+DYNF.US,D,20220622,000000,29.0163,29.1557,28.867,28.867,3734.122598388,0
+DYNF.US,D,20220623,000000,28.8372,29.1726,28.8372,29.1656,31149.835729948,0
+DYNF.US,D,20220624,000000,29.4842,29.9484,29.4842,29.9484,3682.887663624,0
+DYNF.US,D,20220627,000000,29.9719,29.9918,29.8894,29.8894,3585.440826916,0
+DYNF.US,D,20220628,000000,30.0715,30.0715,29.3658,29.3658,6431.491222728,0
+DYNF.US,D,20220629,000000,29.4145,29.4145,29.2948,29.3548,6647.481633988,0
+DYNF.US,D,20220630,000000,29.0064,29.2951,29.0064,29.0662,2715.451542492,0
+DYNF.US,D,20220701,000000,29.0064,29.3665,28.9168,29.3665,1817.333274276,0
+DYNF.US,D,20220705,000000,28.9108,29.3749,28.7874,29.3749,6639.444781476,0
+DYNF.US,D,20220706,000000,29.3747,29.6833,29.3747,29.5018,1865.554389348,0
+DYNF.US,D,20220707,000000,29.9122,29.9313,29.8923,29.9313,6979.001800108,0
+DYNF.US,D,20220708,000000,29.8127,29.9869,29.8127,29.9437,4154.04814214,0
+DYNF.US,D,20220711,000000,29.6235,29.7958,29.5837,29.6036,4245.467339464,0
+DYNF.US,D,20220712,000000,29.7032,29.7032,29.2851,29.3908,5759.409431412,0
+DYNF.US,D,20220713,000000,29.3747,29.3747,29.305,29.3121,1280.8733691,0
+DYNF.US,D,20220714,000000,28.7675,29.2157,28.7675,29.2157,805.694464328,0
+DYNF.US,D,20220715,000000,29.4444,29.6933,29.4444,29.6933,1635.499486192,0
+DYNF.US,D,20220718,000000,29.8724,29.9222,29.4444,29.4444,4215.329142544,0
+DYNF.US,D,20220719,000000,30.0397,30.2119,30.0397,30.2119,8626.556565068,0
+DYNF.US,D,20220720,000000,30.1412,30.4297,30.1412,30.37,4340.904963044,0
+DYNF.US,D,20220721,000000,30.2805,30.6015,30.2805,30.6015,7341.664769712,0
+DYNF.US,D,20220722,000000,30.5676,30.5676,30.2706,30.3073,2175.977817624,0
+DYNF.US,D,20220725,000000,30.3203,30.4199,30.2307,30.3557,1147.260696088,0
+DYNF.US,D,20220726,000000,30.1412,30.1635,30.0155,30.066,5444.96757688,0
+DYNF.US,D,20220727,000000,30.3303,30.7285,30.3303,30.7285,11549.961666308,0
+DYNF.US,D,20220728,000000,30.5493,31.1465,30.5194,31.1057,21975.7685875,0
+DYNF.US,D,20220729,000000,31.1631,31.4417,31.1631,31.4417,2791.801641356,0
+DYNF.US,D,20220801,000000,31.4153,31.4677,31.3257,31.3559,9507.596521696,0
+DYNF.US,D,20220802,000000,31.4551,31.4551,31.1067,31.1305,4859.281950068,0
+DYNF.US,D,20220803,000000,31.3058,31.6091,31.2958,31.5546,2649.147509268,0
+DYNF.US,D,20220804,000000,31.4949,31.5148,31.4651,31.4935,2405.028114216,0
+DYNF.US,D,20220805,000000,31.2562,31.4702,31.2562,31.4702,2907.331396216,0
+DYNF.US,D,20220808,000000,31.475,31.475,31.475,31.475,226.0364769,0
+DYNF.US,D,20220809,000000,31.3058,31.3854,31.2461,31.3157,8411.570760372,0
+DYNF.US,D,20220810,000000,31.8533,31.9229,31.7935,31.9229,28980.890158272,0
+DYNF.US,D,20220811,000000,32.1021,32.1818,31.894,31.8953,640.938987832,0
+DYNF.US,D,20220812,000000,32.0723,32.4007,32.0723,32.4007,555.547429892,0
+DYNF.US,D,20220815,000000,32.3211,32.5998,32.3211,32.5611,1682.7159947,0
+DYNF.US,D,20220816,000000,32.5301,32.7036,32.4505,32.6479,3331.275366224,0
+DYNF.US,D,20220817,000000,32.4038,32.5799,32.4038,32.4251,8177.49743096,0
+DYNF.US,D,20220818,000000,32.5202,32.5971,32.4207,32.5301,4690.508047316,0
+DYNF.US,D,20220819,000000,32.351,32.351,32.1934,32.1934,8299.054825204,0
+DYNF.US,D,20220822,000000,31.5646,31.5646,31.5528,31.5528,895.104448524,0
+DYNF.US,D,20220823,000000,31.6641,31.6641,31.4847,31.4847,10638.78351276,0
+DYNF.US,D,20220824,000000,31.6144,31.6144,31.485,31.5492,1396.40312396,0
+DYNF.US,D,20220825,000000,31.6542,31.9447,31.6542,31.9447,2548.686852868,0
+DYNF.US,D,20220826,000000,32.0125,32.0125,30.9574,30.9584,837.841874376,0
+DYNF.US,D,20220829,000000,30.828,30.8948,30.7407,30.7482,1235.66607372,0
+DYNF.US,D,20220830,000000,30.39,30.39,30.3721,30.3721,249.142427872,0
+DYNF.US,D,20220831,000000,30.4099,30.4099,30.2079,30.2079,29104.456765644,0
+DYNF.US,D,20220901,000000,30.0018,30.2706,29.9222,30.2706,435.999248776,0
+DYNF.US,D,20220902,000000,30.3502,30.3801,29.93,29.93,302.386575764,0
+DYNF.US,D,20220906,000000,29.962,29.962,29.7728,29.8266,5955.307711392,0
+DYNF.US,D,20220907,000000,30.1313,30.3416,30.1312,30.3416,532.44147892,0
+DYNF.US,D,20220908,000000,30.1013,30.5791,30.1013,30.5135,1153.288335472,0
+DYNF.US,D,20220909,000000,30.8579,31.037,30.8579,31.008,4567.946046508,0
+DYNF.US,D,20220912,000000,31.2062,31.2567,31.2062,31.2567,3590.463859736,0
+DYNF.US,D,20220913,000000,30.4895,30.5294,29.9728,29.9728,1117.122499168,0
+DYNF.US,D,20220914,000000,30.0615,30.0615,29.8226,30.0231,1535.038829792,0
+DYNF.US,D,20220915,000000,29.7231,29.7231,29.6385,29.6931,565.593495532,0
+DYNF.US,D,20220916,000000,29.514,29.514,29.514,29.514,1056.846105328,0
+DYNF.US,D,20220919,000000,29.4643,29.6833,29.4643,29.6671,1528.006583844,0
+DYNF.US,D,20220920,000000,29.4115,29.4444,29.1955,29.3541,4733.706129568,0
+DYNF.US,D,20220921,000000,29.514,29.514,28.9394,28.9394,3097.202036812,0
+DYNF.US,D,20220922,000000,28.7965,28.8766,28.7277,28.7682,1854.503717144,0
+DYNF.US,D,20220923,000000,28.2898,28.2898,28.0237,28.2206,4469.494603236,0
+DYNF.US,D,20220926,000000,27.99,28.0401,27.99,28.0306,1456,0
+DYNF.US,D,20220927,000000,28,28,27.85,27.926,12384,0
+DYNF.US,D,20220928,000000,27.97,28.53,27.97,28.5109,3821,0
+DYNF.US,D,20220929,000000,28.15,28.15,27.7,27.89,4041,0
+DYNF.US,D,20220930,000000,27.86,27.86,27.467,27.467,1186,0
+DYNF.US,D,20221003,000000,27.8399,28.27,27.8399,28.14,4176,0
+DYNF.US,D,20221004,000000,28.71,28.911,28.71,28.911,5052,0
+DYNF.US,D,20221005,000000,28.52,29.07,28.52,28.8891,11433,0
+DYNF.US,D,20221006,000000,28.6001,28.6419,28.6001,28.6419,5998,0
+DYNF.US,D,20221007,000000,28.0999,28.1,27.75,27.87,12437,0
+DYNF.US,D,20221010,000000,27.77,27.77,27.6777,27.7046,1391,0
+DYNF.US,D,20221011,000000,27.82,27.9,27.48,27.5493,580275,0
+DYNF.US,D,20221012,000000,27.64,27.7,27.4955,27.4955,139374,0
+DYNF.US,D,20221013,000000,27.01,28.2,27.01,28.1614,3639,0
+DYNF.US,D,20221014,000000,27.84,27.87,27.48,27.48,28232,0
+DYNF.US,D,20221017,000000,28.2,28.2,28.1561,28.1561,9238,0
+DYNF.US,D,20221018,000000,28.61,28.61,28.3397,28.46,4384,0
+DYNF.US,D,20221019,000000,28.08,28.2854,28.08,28.2854,19362,0
+DYNF.US,D,20221020,000000,28.175,28.23,28.06,28.1465,23553,0
+DYNF.US,D,20221021,000000,28.59,28.8301,28.59,28.798,5139,0
+DYNF.US,D,20221024,000000,28.95,29.215,28.95,29.1332,12188,0
+DYNF.US,D,20221025,000000,29.43,29.5897,29.43,29.5897,478,0
+DYNF.US,D,20221026,000000,29.42,29.7,29.4,29.4,1096,0
+DYNF.US,D,20221027,000000,29.45,29.46,29.1891,29.1891,12155,0
+DYNF.US,D,20221028,000000,29.42,29.9298,29.42,29.9298,731,0
+DYNF.US,D,20221031,000000,29.835,29.86,29.6989,29.6989,30994,0
+DYNF.US,D,20221101,000000,29.635,29.66,29.57,29.6219,7694,0
+DYNF.US,D,20221102,000000,29.4122,29.64,28.9,28.9,10024,0
+DYNF.US,D,20221103,000000,28.54,28.815,28.54,28.6108,9202,0
+DYNF.US,D,20221104,000000,28.58,28.9017,28.52,28.9017,1469,0
+DYNF.US,D,20221107,000000,29,29.2624,29,29.2404,699,0
+DYNF.US,D,20221108,000000,29.425,29.4295,29.35,29.4295,4069,0
+DYNF.US,D,20221109,000000,29.32,29.32,28.8199,28.8199,7223,0
+DYNF.US,D,20221110,000000,30.025,30.31,30.025,30.31,1369,0
+DYNF.US,D,20221111,000000,30.5579,30.5579,30.5579,30.5579,289,0
+DYNF.US,D,20221114,000000,30.7301,30.7301,30.3823,30.3823,25444,0
+DYNF.US,D,20221115,000000,30.77,30.81,30.42,30.61,53758,0
+DYNF.US,D,20221116,000000,30.44,30.44,30.3737,30.3737,2234,0
+DYNF.US,D,20221117,000000,30.16,30.37,30.0799,30.2868,2679,0
+DYNF.US,D,20221118,000000,30.32,30.49,30.32,30.4424,5682,0
+DYNF.US,D,20221121,000000,30.3299,30.3604,30.31,30.3604,1626,0
+DYNF.US,D,20221122,000000,30.61,30.788,30.61,30.788,16563,0
+DYNF.US,D,20221123,000000,30.96,30.96,30.87,30.9334,2647,0
+DYNF.US,D,20221125,000000,30.94,30.96,30.94,30.94,1629,0
+DYNF.US,D,20221128,000000,30.7478,30.7478,30.5098,30.5098,632,0
+DYNF.US,D,20221129,000000,30.37,30.4668,30.37,30.4668,9014,0
+DYNF.US,D,20221130,000000,30.37,31.3246,30.37,31.3246,12249,0
+DYNF.US,D,20221201,000000,31.32,31.4,31.32,31.381,6600,0
+DYNF.US,D,20221202,000000,31.2,31.42,31.19,31.3482,13795,0
+DYNF.US,D,20221205,000000,31.08,31.08,30.74,30.85,15068,0
+DYNF.US,D,20221206,000000,30.69,30.69,30.206,30.3653,3633,0
+DYNF.US,D,20221207,000000,30.43,30.43,30.275,30.3269,1430,0
+DYNF.US,D,20221208,000000,30.4,30.56,30.37,30.56,1883,0
+DYNF.US,D,20221209,000000,30.49,30.58,30.28,30.28,4942,0
+DYNF.US,D,20221212,000000,30.43,30.71,30.43,30.7,17307,0
+DYNF.US,D,20221213,000000,30.73,30.8031,30.73,30.8031,299,0
+DYNF.US,D,20221214,000000,30.96,30.96,30.66,30.66,386,0
+DYNF.US,D,20221215,000000,29.99,29.99,29.71,29.8429,2101,0
+DYNF.US,D,20221216,000000,29.72,29.72,29.39,29.5958,10240,0
+DYNF.US,D,20221219,000000,29.52,29.52,29.18,29.277,18277,0
+DYNF.US,D,20221220,000000,29.15,29.395,29.15,29.25,46495,0
+DYNF.US,D,20221221,000000,29.54,29.87,29.54,29.74,50950,0
+DYNF.US,D,20221222,000000,29.42,29.42,28.78,29.2123,56213,0
+DYNF.US,D,20221223,000000,29.1,29.46,29.1,29.45,13952,0
+DYNF.US,D,20221227,000000,29.3,29.41,29.21,29.25,40702,0
+DYNF.US,D,20221228,000000,29.4,29.4,28.91,28.91,28222,0
+DYNF.US,D,20221229,000000,29.24,29.51,29.22,29.46,5361,0
+DYNF.US,D,20221230,000000,29.27,29.4434,29.16,29.4434,9356,0
+DYNF.US,D,20230103,000000,29.63,29.73,29.06,29.2131,5900,0
+DYNF.US,D,20230104,000000,29.28,29.3015,29.2296,29.3015,1665,0
+DYNF.US,D,20230105,000000,29.09,29.2,29.01,29.0215,4320,0
+DYNF.US,D,20230106,000000,29.34,29.686,29.32,29.686,3895,0
+DYNF.US,D,20230109,000000,29.91,30.24,29.7585,29.7585,26325,0
+DYNF.US,D,20230110,000000,29.71,29.9491,29.71,29.9491,1094,0
+DYNF.US,D,20230111,000000,30.15,30.4115,30.0959,30.4115,2254,0
+DYNF.US,D,20230112,000000,30.56,30.7,30.56,30.6382,1150,0
+DYNF.US,D,20230113,000000,30.44,30.7901,30.44,30.7901,3093,0
+DYNF.US,D,20230117,000000,30.73,30.7475,30.69,30.7018,4075,0
+DYNF.US,D,20230118,000000,30.975,30.975,30.273,30.273,12612,0
+DYNF.US,D,20230119,000000,30.08,30.33,30.08,30.1535,1999,0
+DYNF.US,D,20230120,000000,30.6414,30.7647,30.6414,30.7647,206,0
+DYNF.US,D,20230123,000000,31.1,31.1574,31.04,31.1574,3148,0
+DYNF.US,D,20230124,000000,31.1124,31.13,31.1,31.1,3538,0
+DYNF.US,D,20230125,000000,30.5703,31.06,30.5703,31.06,10851,0
+DYNF.US,D,20230126,000000,31.32,31.6322,31.32,31.6322,1534,0
+DYNF.US,D,20230127,000000,31.66,32,31.66,31.8238,3173,0
+DYNF.US,D,20230130,000000,31.54,31.54,31.25,31.25,1555,0
+DYNF.US,D,20230131,000000,31.32,31.7217,31.32,31.7217,715,0
+DYNF.US,D,20230201,000000,31.6,32.26,31.5,32.08,11318,0
+DYNF.US,D,20230202,000000,32.51,32.75,32.51,32.71,6276,0
+DYNF.US,D,20230203,000000,32.2,32.72,32.2,32.38,1062,0
+DYNF.US,D,20230206,000000,32.18,32.222,32.17,32.2166,551,0
+DYNF.US,D,20230207,000000,32.33,32.7812,32.16,32.7812,1134,0
+DYNF.US,D,20230208,000000,32.44,32.44,32.38,32.38,2036,0
+DYNF.US,D,20230209,000000,32.02,32.1064,32.02,32.1064,619,0
+DYNF.US,D,20230210,000000,32.04,32.1601,32.03,32.1601,1897,0
+DYNF.US,D,20230213,000000,32.51,32.53,32.44,32.4515,4169,0
+DYNF.US,D,20230214,000000,32.46,32.6,32.27,32.5843,2863,0
+DYNF.US,D,20230215,000000,32.42,32.5,32.42,32.4997,1351,0
+DYNF.US,D,20230216,000000,32.35,32.35,32.0112,32.0112,13996,0
+DYNF.US,D,20230217,000000,31.6,31.6953,31.55,31.6953,1602,0
+DYNF.US,D,20230221,000000,31.2274,31.2274,31.1326,31.1326,925,0
+DYNF.US,D,20230222,000000,31.01,31.25,31.01,31.0197,1780,0
+DYNF.US,D,20230223,000000,30.96,31.37,30.96,31.3314,2879,0
+DYNF.US,D,20230224,000000,30.81,30.9568,30.81,30.9568,287,0
+DYNF.US,D,20230227,000000,31.32,31.32,31.12,31.1429,2358,0
+DYNF.US,D,20230228,000000,31.119,31.119,31.119,31.119,46,0
+DYNF.US,D,20230301,000000,30.968,31.03,30.9612,30.9612,11998,0
+DYNF.US,D,20230302,000000,30.941,31.23,30.89,31.1943,11965,0
+DYNF.US,D,20230303,000000,31.7,31.7859,31.7,31.7859,118,0
+DYNF.US,D,20230306,000000,31.8799,32.06,31.86,31.8815,3714,0
+DYNF.US,D,20230307,000000,31.66,31.66,31.34,31.3661,718,0
+DYNF.US,D,20230308,000000,31.34,31.3855,31.28,31.3855,574,0
+DYNF.US,D,20230309,000000,31.48,31.48,30.72,30.75,17750,0
+DYNF.US,D,20230310,000000,30.52,30.89,30.18,30.2541,7679,0
+DYNF.US,D,20230313,000000,30.1754,30.61,30.1754,30.2961,3775,0
+DYNF.US,D,20230314,000000,30.94,30.94,30.49,30.8302,2899,0
+DYNF.US,D,20230315,000000,30.48,30.4846,30.48,30.4846,140,0
+DYNF.US,D,20230316,000000,31.12,31.1887,31.12,31.1887,194,0
+DYNF.US,D,20230317,000000,30.88,30.96,30.85,30.9092,1187,0
+DYNF.US,D,20230320,000000,30.84,31.0876,30.84,31.0876,594,0
+DYNF.US,D,20230321,000000,31.44,31.62,31.346,31.62,4320,0
+DYNF.US,D,20230322,000000,31.7394,31.75,31.25,31.2798,12636,0
+DYNF.US,D,20230323,000000,31.56,31.67,31.12,31.2,11299,0
+DYNF.US,D,20230324,000000,30.96,31.31,30.96,31.2461,18675,0
+DYNF.US,D,20230327,000000,31.41,31.43,31.3245,31.3245,1066,0
+DYNF.US,D,20230328,000000,31.2599,31.2599,31.16,31.2437,407,0
+DYNF.US,D,20230329,000000,31.59,31.729,31.58,31.729,1642,0
+DYNF.US,D,20230330,000000,32.06,32.06,31.87,31.9659,2547,0
+DYNF.US,D,20230331,000000,32.13,32.41,32.13,32.41,10734,0
+DYNF.US,D,20230403,000000,32.5175,32.7,32.5175,32.7,3122,0
+DYNF.US,D,20230404,000000,32.7,32.7,32.46,32.5225,1608,0
+DYNF.US,D,20230405,000000,32.34,32.3931,32.32,32.3931,2098,0
+DYNF.US,D,20230406,000000,32.3,32.4847,32.25,32.4847,647,0
+DYNF.US,D,20230410,000000,32.24,32.44,32.21,32.4307,17317,0
+DYNF.US,D,20230411,000000,32.51,32.55,32.4246,32.4246,1142,0
+DYNF.US,D,20230412,000000,32.56,32.58,32.2885,32.2885,8717,0
+DYNF.US,D,20230413,000000,32.63,32.7791,32.62,32.7791,2984,0
+DYNF.US,D,20230414,000000,32.859,32.859,32.64,32.7709,1107,0
+DYNF.US,D,20230417,000000,32.625,32.815,32.625,32.815,1972,0
+DYNF.US,D,20230418,000000,32.95,32.95,32.78,32.8971,1457,0
+DYNF.US,D,20230419,000000,32.87,32.87,32.8592,32.8592,382,0
+DYNF.US,D,20230420,000000,32.81,32.81,32.6788,32.6788,7880,0
+DYNF.US,D,20230421,000000,32.63,32.74,32.63,32.6896,3207,0
+DYNF.US,D,20230424,000000,32.7071,32.7071,32.7071,32.7071,7,0
+DYNF.US,D,20230425,000000,32.0548,32.0548,32.0548,32.0548,411,0
+DYNF.US,D,20230426,000000,32.05,32.06,31.99,32.06,407,0
+DYNF.US,D,20230427,000000,32.18,32.6732,32.18,32.6732,4468,0
+DYNF.US,D,20230428,000000,32.74,32.9776,32.726,32.9776,3506,0
+DYNF.US,D,20230501,000000,32.9299,32.97,32.88,32.9114,6566,0
+DYNF.US,D,20230502,000000,32.47,32.47,32.2201,32.4,1639,0
+DYNF.US,D,20230503,000000,32.0802,32.0802,32.0802,32.0802,7,0
+DYNF.US,D,20230504,000000,31.93,31.9659,31.8403,31.893,4346,0
+DYNF.US,D,20230505,000000,32.46,32.5806,32.42,32.5806,5178,0
+DYNF.US,D,20230508,000000,32.6299,32.63,32.6287,32.6287,786,0
+DYNF.US,D,20230509,000000,32.52,32.57,32.49,32.49,2051,0
+DYNF.US,D,20230510,000000,32.6201,32.6201,32.4516,32.6156,7671,0
+DYNF.US,D,20230511,000000,32.53,32.5986,32.47,32.5986,5355,0
+DYNF.US,D,20230512,000000,32.56,32.56,32.35,32.5008,1850,0
+DYNF.US,D,20230515,000000,32.58,32.6097,32.58,32.6097,661,0
+DYNF.US,D,20230516,000000,32.62,32.62,32.49,32.49,2186,0
+DYNF.US,D,20230517,000000,32.6999,33.0462,32.6999,33.0462,957,0
+DYNF.US,D,20230518,000000,33.16,33.4384,33.13,33.4384,1240,0
+DYNF.US,D,20230519,000000,33.51,33.51,33.34,33.408,1952,0
+DYNF.US,D,20230522,000000,33.39,33.3907,33.39,33.3907,240,0
+DYNF.US,D,20230523,000000,33.3,33.3,33.09,33.1064,11288,0
+DYNF.US,D,20230524,000000,32.92,32.9801,32.81,32.88,13130,0
+DYNF.US,D,20230525,000000,33.22,33.51,33.2,33.42,3474,0
+DYNF.US,D,20230526,000000,33.62,34.0535,33.61,34.0535,824,0
+DYNF.US,D,20230530,000000,34.15,34.15,33.99,33.9908,451,0
+DYNF.US,D,20230531,000000,33.86,33.879,33.62,33.7408,6087,0
+DYNF.US,D,20230601,000000,34.12,34.1201,34.0968,34.0968,627,0
+DYNF.US,D,20230602,000000,34.67,34.67,34.61,34.61,473,0
+DYNF.US,D,20230605,000000,34.65,34.65,34.5234,34.5234,1091,0
+DYNF.US,D,20230606,000000,34.36,34.64,34.36,34.6207,2621,0
+DYNF.US,D,20230607,000000,34.37,34.37,34.2983,34.2983,470,0
+DYNF.US,D,20230608,000000,34.48,34.48,34.48,34.48,339,0
+DYNF.US,D,20230609,000000,34.69,34.69,34.52,34.5395,5699,0
+DYNF.US,D,20230612,000000,34.63,34.91,34.63,34.91,27643,0
+DYNF.US,D,20230613,000000,35.13,35.19,35.0592,35.1086,8055,0
+DYNF.US,D,20230614,000000,35.23,35.23,35.08,35.1623,4968,0
+DYNF.US,D,20230615,000000,35.6192,35.6192,35.6192,35.6192,418,0
+DYNF.US,D,20230616,000000,35.78,35.78,35.4466,35.4466,4343,0
+DYNF.US,D,20230620,000000,35.15,35.32,35.12,35.2978,8688,0
+DYNF.US,D,20230621,000000,35.2,35.2,35.0194,35.0194,6114,0
+DYNF.US,D,20230622,000000,35.1069,35.1352,35.1069,35.1352,190,0
+DYNF.US,D,20230623,000000,34.9699,34.9699,34.87,34.8857,978,0
+DYNF.US,D,20230626,000000,34.83,34.8502,34.64,34.64,3501,0
+DYNF.US,D,20230627,000000,35.1799,35.18,35.12,35.12,1386,0
+DYNF.US,D,20230628,000000,35.15,35.24,35.09,35.1086,4849,0
+DYNF.US,D,20230629,000000,35.3,35.3378,35.3,35.3378,239,0
+DYNF.US,D,20230630,000000,35.7699,35.87,35.7699,35.8548,2168,0
+DYNF.US,D,20230703,000000,35.91,35.98,35.91,35.98,793,0
+DYNF.US,D,20230705,000000,35.9359,35.9359,35.88,35.89,2946,0
+DYNF.US,D,20230706,000000,35.46,35.54,35.46,35.54,1037,0
+DYNF.US,D,20230707,000000,35.77,35.83,35.4972,35.4972,1809,0
+DYNF.US,D,20230710,000000,35.5,35.53,35.46,35.5255,1091,0
+DYNF.US,D,20230711,000000,35.7,35.872,35.67,35.872,11525,0
+DYNF.US,D,20230712,000000,36.35,36.35,36.2532,36.2532,3500,0
+DYNF.US,D,20230713,000000,36.52,36.64,36.5085,36.63,2608,0
+DYNF.US,D,20230714,000000,36.75,36.7799,36.6,36.6,2298,0
+DYNF.US,D,20230717,000000,36.8,36.87,36.8,36.8395,922,0
+DYNF.US,D,20230718,000000,37.17,37.1701,37.1241,37.1241,977,0
+DYNF.US,D,20230719,000000,37.3,37.3,37.1399,37.1482,4633,0
+DYNF.US,D,20230720,000000,37.07,37.07,36.585,36.6554,3568,0
+DYNF.US,D,20230721,000000,36.75,36.75,36.651,36.651,1741,0
+DYNF.US,D,20230724,000000,36.74,36.9895,36.74,36.9038,4358,0
+DYNF.US,D,20230725,000000,37.1565,37.1565,37.0829,37.0829,704,0
+DYNF.US,D,20230726,000000,36.89,36.9617,36.8785,36.9617,573,0
+DYNF.US,D,20230727,000000,37.2,37.2,36.7586,36.7586,297,0
+DYNF.US,D,20230728,000000,37.15,37.248,37.0999,37.1966,2529,0
+DYNF.US,D,20230731,000000,37.3998,37.4,37.39,37.39,1258,0
+DYNF.US,D,20230801,000000,37.31,37.35,37.31,37.3453,1472,0
+DYNF.US,D,20230802,000000,36.79,36.79,36.6,36.626,4692,0
+DYNF.US,D,20230803,000000,36.64,36.6699,36.64,36.6522,1014,0
+DYNF.US,D,20230804,000000,36.89,36.97,36.4851,36.4851,827,0
+DYNF.US,D,20230807,000000,36.54,36.8461,36.54,36.8461,808,0
+DYNF.US,D,20230808,000000,36.5984,36.5984,36.5984,36.5984,145,0
+DYNF.US,D,20230809,000000,36.315,36.43,36.2405,36.2448,2967,0
+DYNF.US,D,20230810,000000,36.54,36.54,36.2841,36.2841,238,0
+DYNF.US,D,20230811,000000,36.12,36.1768,36.1,36.1768,1710,0
+DYNF.US,D,20230814,000000,36.3,36.4423,36.3,36.4423,8767,0
+DYNF.US,D,20230815,000000,36.36,36.36,36.1,36.1,2529,0
+DYNF.US,D,20230816,000000,36.1,36.1,35.8062,35.8062,1649,0
+DYNF.US,D,20230817,000000,35.7999,35.82,35.54,35.5917,7267,0
+DYNF.US,D,20230818,000000,35.41,35.581,35.3,35.581,5146,0
+DYNF.US,D,20230821,000000,35.84,35.91,35.6799,35.8808,4537,0
+DYNF.US,D,20230822,000000,35.78,35.78,35.7315,35.7315,367,0
+DYNF.US,D,20230823,000000,35.87,36.044,35.87,36.044,467,0
+DYNF.US,D,20230824,000000,35.84,35.84,35.6195,35.6228,3073,0
+DYNF.US,D,20230825,000000,35.69,35.843,35.69,35.843,2355,0
+DYNF.US,D,20230828,000000,36.01,36.04,35.92,36.02,1629,0
+DYNF.US,D,20230829,000000,36.14,36.5812,36.14,36.5812,526,0
+DYNF.US,D,20230830,000000,36.76,36.7699,36.6895,36.6895,4005,0
+DYNF.US,D,20230831,000000,36.81,36.8847,36.7457,36.746,4293,0
+DYNF.US,D,20230901,000000,36.7,36.75,36.68,36.75,3102,0
+DYNF.US,D,20230905,000000,36.79,36.87,36.77,36.77,16453,0
+DYNF.US,D,20230906,000000,36.78,36.78,36.43,36.5603,14418,0
+DYNF.US,D,20230907,000000,36.29,36.3576,36.29,36.3576,501,0
+DYNF.US,D,20230908,000000,36.53,36.55,36.46,36.47,5087,0
+DYNF.US,D,20230911,000000,36.83,36.83,36.5973,36.5973,757,0
+DYNF.US,D,20230912,000000,36.54,36.54,36.43,36.47,23734,0
+DYNF.US,D,20230913,000000,36.54,36.63,36.4899,36.56,51344,0
+DYNF.US,D,20230914,000000,36.68,36.89,36.68,36.8107,27026,0
+DYNF.US,D,20230915,000000,36.63,36.65,36.26,36.32,61815,0
+DYNF.US,D,20230918,000000,36.27,36.38,36.27,36.35,1801,0
+DYNF.US,D,20230919,000000,36.12,36.2385,36.1,36.2385,1988,0
+DYNF.US,D,20230920,000000,36.25,36.28,35.802,35.802,1157,0
+DYNF.US,D,20230921,000000,35.27,35.38,35.1176,35.1176,3092,0
+DYNF.US,D,20230922,000000,35.34,35.34,35.01,35.02,4192,0
+DYNF.US,D,20230925,000000,35.1474,35.1474,35.1474,35.1474,54,0
+DYNF.US,D,20230926,000000,34.7,34.71,34.61,34.61,1015,0
+DYNF.US,D,20230927,000000,34.7,34.83,34.7,34.7309,998,0
+DYNF.US,D,20230928,000000,34.69,35.11,34.58,35.03,11872,0
+DYNF.US,D,20230929,000000,35.255,35.255,34.93,34.9444,38846,0
+DYNF.US,D,20231002,000000,35,35.12,34.86,35.06,21722,0
+DYNF.US,D,20231003,000000,34.5912,34.5912,34.39,34.46,6664,0
+DYNF.US,D,20231004,000000,34.6401,34.76,34.5477,34.76,4753,0
+DYNF.US,D,20231005,000000,34.6,34.77,34.565,34.73,3118,0
+DYNF.US,D,20231006,000000,34.67,35.19,34.67,35.19,1671,0
+DYNF.US,D,20231009,000000,35.09,35.47,35.09,35.43,2246,0
+DYNF.US,D,20231010,000000,35.7023,35.7023,35.6246,35.6246,2618,0
+DYNF.US,D,20231011,000000,35.58,35.6955,35.58,35.6955,1542,0
+DYNF.US,D,20231012,000000,35.8,35.8,35.5117,35.6164,2851,0
+DYNF.US,D,20231013,000000,35.3672,35.3672,35.3672,35.3672,678,0
+DYNF.US,D,20231016,000000,35.85,35.85,35.7205,35.8057,2361,0
+DYNF.US,D,20231017,000000,35.48,35.89,35.48,35.81,39657,0
+DYNF.US,D,20231018,000000,35.54,35.54,35.37,35.42,29559,0
+DYNF.US,D,20231019,000000,35.4,35.53,35.05,35.11,25467,0
+DYNF.US,D,20231020,000000,34.9641,34.9641,34.51,34.51,5334,0
+DYNF.US,D,20231023,000000,34.53,34.68,34.4155,34.4155,11613,0
+DYNF.US,D,20231024,000000,34.632,34.66,34.5,34.6281,8420,0
+DYNF.US,D,20231025,000000,34.29,34.382,34.07,34.0727,4297,0
+DYNF.US,D,20231026,000000,33.49,33.5,33.49,33.5,2361,0
+DYNF.US,D,20231027,000000,33.65,33.65,33.3105,33.3741,1015,0
+DYNF.US,D,20231030,000000,33.7357,33.895,33.6,33.8692,4376,0
+DYNF.US,D,20231031,000000,34.03,34.03,33.991,34.0029,726,0
+DYNF.US,D,20231101,000000,34.31,34.4718,34.26,34.44,2026,0
+DYNF.US,D,20231102,000000,34.79,35.19,34.79,35.19,4981,0
+DYNF.US,D,20231103,000000,35.41,35.57,35.3792,35.5219,975,0
+DYNF.US,D,20231106,000000,35.63,35.63,35.47,35.5487,740,0
+DYNF.US,D,20231107,000000,35.54,35.85,35.54,35.7764,10932,0
+DYNF.US,D,20231108,000000,35.8415,35.8762,35.74,35.8762,43082,0
+DYNF.US,D,20231109,000000,35.947,35.947,35.5844,35.5844,1272,0
+DYNF.US,D,20231110,000000,35.93,36.3,35.93,36.277,47271,0
+DYNF.US,D,20231113,000000,36.28,36.29,36.2115,36.2115,9701,0
+DYNF.US,D,20231114,000000,36.8,37.28,36.8,37.07,25270,0
+DYNF.US,D,20231115,000000,37.2,37.22,37.1,37.1109,4429,0
+DYNF.US,D,20231116,000000,36.9593,37.095,36.9593,37.095,1743,0
+DYNF.US,D,20231117,000000,37.15,37.3,37.15,37.2528,3281,0
+DYNF.US,D,20231120,000000,37.37,37.63,37.35,37.59,4256,0
+DYNF.US,D,20231121,000000,37.3699,37.4301,37.341,37.4147,1067,0
+DYNF.US,D,20231122,000000,37.581,37.6001,37.5386,37.5386,2563,0
+DYNF.US,D,20231124,000000,37.59,37.59,37.49,37.53,1059,0
+DYNF.US,D,20231127,000000,37.4599,37.48,37.4577,37.48,7109,0
+DYNF.US,D,20231128,000000,37.6399,37.6399,37.48,37.5603,278,0
+DYNF.US,D,20231129,000000,37.7921,37.7921,37.5419,37.5419,2674,0
+DYNF.US,D,20231130,000000,37.72,37.72,37.36,37.6,9180,0
+DYNF.US,D,20231201,000000,37.61,37.91,37.58,37.88,10284,0
+DYNF.US,D,20231204,000000,37.6136,37.6136,37.4,37.5852,2248,0
+DYNF.US,D,20231205,000000,37.6101,37.62,37.49,37.62,3246,0
+DYNF.US,D,20231206,000000,37.58,37.61,37.42,37.44,5517,0
+DYNF.US,D,20231207,000000,37.73,37.8736,37.73,37.8736,1128,0
+DYNF.US,D,20231208,000000,38.0402,38.135,37.99,38.103,2315,0
+DYNF.US,D,20231211,000000,38.09,38.26,38.09,38.2463,5874,0
+DYNF.US,D,20231212,000000,38.21,38.48,38.21,38.48,3239,0
+DYNF.US,D,20231213,000000,38.53,38.9227,38.4,38.9227,2097,0
+DYNF.US,D,20231214,000000,39.34,39.39,39.16,39.2829,10977,0
+DYNF.US,D,20231215,000000,39.24,39.5,39.24,39.4749,3100,0
+DYNF.US,D,20231218,000000,39.63,39.72,39.58,39.6679,40973,0
+DYNF.US,D,20231219,000000,39.86,39.9,39.82,39.9,4879,0
+DYNF.US,D,20231220,000000,39.92,39.93,39.25,39.2537,2360,0
+DYNF.US,D,20231221,000000,39.54,39.6432,39.45,39.6432,3778,0
+DYNF.US,D,20231222,000000,39.81,39.81,39.5599,39.6402,1692,0
+DYNF.US,D,20231226,000000,39.82,39.82,39.8091,39.8091,2976,0
+DYNF.US,D,20231227,000000,39.84,39.85,39.76,39.85,2639,0
+DYNF.US,D,20231228,000000,39.87,39.88,39.7722,39.7722,10220,0
+DYNF.US,D,20231229,000000,39.85,39.86,39.5,39.6047,12657,0
+DYNF.US,D,20240102,000000,39.28,39.2801,38.9299,39.13,9570,0
+DYNF.US,D,20240103,000000,38.9,38.9,38.6899,38.71,7342,0
+DYNF.US,D,20240104,000000,38.69,38.84,38.54,38.54,6695,0
+DYNF.US,D,20240105,000000,38.8599,38.8599,38.59,38.6589,1932,0
+DYNF.US,D,20240108,000000,38.85,39.34,38.85,39.34,10705,0
+DYNF.US,D,20240109,000000,39.17,39.4,39.14,39.34,29024,0
+DYNF.US,D,20240110,000000,39.54,39.7325,39.5099,39.6375,677,0
+DYNF.US,D,20240111,000000,39.37,39.695,39.37,39.6651,33044,0
+DYNF.US,D,20240112,000000,39.84,39.84,39.608,39.6985,3067,0
+DYNF.US,D,20240116,000000,39.45,39.72,39.36,39.56,18320,0
+DYNF.US,D,20240117,000000,39.08,39.29,39.07,39.29,4128,0
+DYNF.US,D,20240118,000000,39.69,39.79,39.38,39.78,53547,0
+DYNF.US,D,20240119,000000,40.13,40.4616,40.13,40.4616,57575,0
+DYNF.US,D,20240122,000000,40.57,40.66,40.485,40.5174,9085,0
+DYNF.US,D,20240123,000000,40.58,40.58,40.3999,40.547,8042,0
+DYNF.US,D,20240124,000000,40.8015,40.88,40.74,40.7483,7687,0
+DYNF.US,D,20240125,000000,41.27,41.31,40.8052,41.05,53092003,0
+DYNF.US,D,20240126,000000,41.25,41.78,40.88,40.99,8529420,0
+DYNF.US,D,20240129,000000,41.03,41.43,41.005,41.43,2471500,0
+DYNF.US,D,20240130,000000,41.35,41.4099,41.22,41.3,2445769,0
+DYNF.US,D,20240131,000000,40.99,41.015,40.4,40.41,1783623,0
+DYNF.US,D,20240201,000000,40.61,40.95,40.4769,40.93,1162271,0
+DYNF.US,D,20240202,000000,41.05,41.765,41.02,41.64,1667157,0
+DYNF.US,D,20240205,000000,41.64,41.64,41.17,41.5,612477,0
+DYNF.US,D,20240206,000000,41.61,41.68,41.345,41.57,809139,0
+DYNF.US,D,20240207,000000,41.82,42.1,41.725,42.08,936512,0
+DYNF.US,D,20240208,000000,42.13,42.21,42.07,42.16,706454,0
+DYNF.US,D,20240209,000000,42.2,42.487,42.2,42.45,866890,0
+DYNF.US,D,20240212,000000,42.43,42.72,42.32,42.39,643654,0
+DYNF.US,D,20240213,000000,41.65,41.8799,41.3604,41.68,412218,0
+DYNF.US,D,20240214,000000,41.96,42.15,41.6999,42.1,472450,0
+DYNF.US,D,20240215,000000,42.23,42.43,42.08,42.42,672910,0
+DYNF.US,D,20240216,000000,42.47,42.47,42.05,42.1,576867,0
+DYNF.US,D,20240220,000000,41.79,41.84,41.374,41.68,679529,0
+DYNF.US,D,20240221,000000,41.55,41.72,41.36,41.71,536996,0
+DYNF.US,D,20240222,000000,42.48,42.98,42.47,42.9,408177,0
+DYNF.US,D,20240223,000000,43.07,43.14,42.72,42.81,512176,0
+DYNF.US,D,20240226,000000,42.9,42.93,42.75,42.76,519445,0
+DYNF.US,D,20240227,000000,42.9,42.9,42.6,42.84,288456,0
+DYNF.US,D,20240228,000000,42.74,42.91,42.67,42.78,675777,0
+DYNF.US,D,20240229,000000,43.05,43.265,42.7836,43.18,448179,0
+DYNF.US,D,20240301,000000,43.32,43.7001,43.2752,43.68,452652,0
+DYNF.US,D,20240304,000000,43.67,43.7,43.45,43.47,677527,0
+DYNF.US,D,20240305,000000,43.17,43.22,42.6406,42.87,437629,0
+DYNF.US,D,20240306,000000,43.24,43.349,42.97,43.13,428685,0
+DYNF.US,D,20240307,000000,43.44,43.7497,43.34,43.67,411520,0
+DYNF.US,D,20240308,000000,43.86,44.1,43.2,43.32,402569,0
+DYNF.US,D,20240311,000000,43.18,43.245,42.94,43.18,350811,0
+DYNF.US,D,20240312,000000,43.38,43.8537,43.12,43.82,633461,0
+DYNF.US,D,20240313,000000,43.84,43.895,43.645,43.68,272605,0
+DYNF.US,D,20240314,000000,43.94,43.97,43.4701,43.74,62457777,0
+DYNF.US,D,20240315,000000,43.49,43.54,43.2,43.36,10918761,0
+DYNF.US,D,20240318,000000,43.69,43.91,43.64,43.68,2084037,0
+DYNF.US,D,20240319,000000,43.61,44,43.4,43.99,2326668,0
+DYNF.US,D,20240320,000000,44.08,44.47,43.94,44.47,2273533,0
+DYNF.US,D,20240321,000000,44.79,44.83,44.61,44.62,2362865,0
+DYNF.US,D,20240322,000000,44.65,44.76,44.55,44.61,1179643,0
+DYNF.US,D,20240325,000000,44.42,44.52,44.29,44.4,829581,0
+DYNF.US,D,20240326,000000,44.55,44.5951,44.27,44.3,1119855,0
+DYNF.US,D,20240327,000000,44.51,44.54,44.14,44.43,944390,0
+DYNF.US,D,20240328,000000,44.46,44.525,44.315,44.4,713203,0
+DYNF.US,D,20240401,000000,44.41,44.6,44.26,44.4,1114372,0
+DYNF.US,D,20240402,000000,44.03,44.19,43.8503,44.18,1985125,0
+DYNF.US,D,20240403,000000,44.12,44.47,44.08,44.34,1106162,0
+DYNF.US,D,20240404,000000,44.65,44.75,43.695,43.71,1327123,0
+DYNF.US,D,20240405,000000,43.9,44.55,43.9,44.38,648125,0
+DYNF.US,D,20240408,000000,44.45,44.45,44.21,44.32,784834,0
+DYNF.US,D,20240409,000000,44.44,44.46,43.705,44.19,1093154,0
+DYNF.US,D,20240410,000000,43.77,44.07,43.72,43.95,1004320,0
+DYNF.US,D,20240411,000000,44.01,44.5,43.78,44.41,724718,0
+DYNF.US,D,20240412,000000,44.09,44.15,43.635,43.81,1023067,0
+DYNF.US,D,20240415,000000,44.19,44.19,43.06,43.13,859703,0
+DYNF.US,D,20240416,000000,43.21,43.39,43.0001,43.14,929632,0
+DYNF.US,D,20240417,000000,43.4,43.4,42.6542,42.8,667329,0
+DYNF.US,D,20240418,000000,42.94,43.125,42.565,42.59,1041544,0
+DYNF.US,D,20240419,000000,42.59,42.63,41.86,42,585895,0
+DYNF.US,D,20240422,000000,42.29,42.68,41.9979,42.39,817697,0
+DYNF.US,D,20240423,000000,42.71,43.04,42.59,43.03,830479,0
+DYNF.US,D,20240424,000000,43.22,43.259,42.75,42.95,632184,0
+DYNF.US,D,20240425,000000,42.17,42.8159,42.099,42.75,858384,0
+DYNF.US,D,20240426,000000,43.11,43.41,43.03,43.28,630527,0
+DYNF.US,D,20240429,000000,43.4,43.43,43.062,43.3,1140375,0
+DYNF.US,D,20240430,000000,43.2,43.2699,42.53,42.53,704016,0
+DYNF.US,D,20240501,000000,42.46,43.07,42.2931,42.35,969703,0
+DYNF.US,D,20240502,000000,42.72,42.88,42.32,42.84,847444,0
+DYNF.US,D,20240503,000000,43.4,43.475,43.13,43.39,826717,0
+DYNF.US,D,20240506,000000,43.63,44.01,43.56,44.01,727673,0
+DYNF.US,D,20240507,000000,44.1,44.175,43.965,44.04,823522,0
+DYNF.US,D,20240508,000000,43.89,44.16,43.89,44.09,629172,0
+DYNF.US,D,20240509,000000,44.1,44.265,44,44.25,601801,0
+DYNF.US,D,20240510,000000,44.45,44.52,44.22,44.35,567898,0
+DYNF.US,D,20240513,000000,44.45,44.46,44.18,44.26,562396,0
+DYNF.US,D,20240514,000000,44.24,44.545,44.1566,44.51,607820,0
+DYNF.US,D,20240515,000000,44.71,45.2063,44.6662,45.17,772154,0
+DYNF.US,D,20240516,000000,45.25,45.35,45.03,45.03,718400,0
+DYNF.US,D,20240517,000000,45.11,45.18,44.99,45.17,593632,0
+DYNF.US,D,20240520,000000,45.24,45.3701,45.15,45.2,512938,0
+DYNF.US,D,20240521,000000,45.1,45.39,45.1,45.36,482091,0
+DYNF.US,D,20240522,000000,45.37,45.41,45.0315,45.21,610333,0
+DYNF.US,D,20240523,000000,45.65,45.66,44.95,45.09,863835,0
+DYNF.US,D,20240524,000000,45.2,45.5163,45.15,45.48,542684,0
+DYNF.US,D,20240528,000000,45.62,45.625,45.36,45.62,583155,0
+DYNF.US,D,20240529,000000,45.2,45.465,45.2,45.35,667495,0
+DYNF.US,D,20240530,000000,45.12,45.12,44.62,44.73,746745,0
+DYNF.US,D,20240531,000000,44.79,45.01,44.1367,45.01,692727,0
+DYNF.US,D,20240603,000000,45.19,45.19,44.54,45.01,783988,0
+DYNF.US,D,20240604,000000,44.96,45.1099,44.76,45.06,726181,0
+DYNF.US,D,20240605,000000,45.39,45.78,45.2,45.78,581240,0
+DYNF.US,D,20240606,000000,45.87,45.9,45.62,45.8,17668255,0
+DYNF.US,D,20240607,000000,45.81,46.045,45.64,45.79,2640352,0
+DYNF.US,D,20240610,000000,45.73,45.97,45.67,45.93,976926,0
+DYNF.US,D,20240611,000000,45.74,46.05,45.57,46.04,4310610,0
+DYNF.US,D,20240612,000000,46.53,46.68,46.35,46.42,1239479,0
+DYNF.US,D,20240613,000000,46.69,46.78,46.4,46.67,1822889,0
+DYNF.US,D,20240614,000000,46.55,46.84,46.55,46.84,1937845,0
+DYNF.US,D,20240617,000000,46.88,47.395,46.77,47.24,1037091,0
+DYNF.US,D,20240618,000000,47.28,47.3299,47.16,47.28,1116275,0
+DYNF.US,D,20240620,000000,47.5,47.5301,46.94,47.14,1198345,0
+DYNF.US,D,20240621,000000,47.1,47.1294,46.79,46.98,1030360,0
+DYNF.US,D,20240624,000000,46.96,47.16,46.66,46.68,839098,0
+DYNF.US,D,20240625,000000,46.83,46.9999,46.7299,46.98,1296583,0
+DYNF.US,D,20240626,000000,46.85,47.065,46.8,47.02,1033334,0
+DYNF.US,D,20240627,000000,47.06,47.2,47,47.12,847139,0
+DYNF.US,D,20240628,000000,47.25,47.555,46.88,46.94,670997,0
+DYNF.US,D,20240701,000000,47.16,47.16,46.73,47.1,812963,0
+DYNF.US,D,20240702,000000,46.86,47.35,46.81,47.35,1003171,0
+DYNF.US,D,20240703,000000,47.35,47.6299,47.29,47.6,606625,0
+DYNF.US,D,20240705,000000,47.64,47.92,47.62,47.87,843206,0
+DYNF.US,D,20240708,000000,48,48.06,47.8099,47.92,769431,0
+DYNF.US,D,20240709,000000,48.08,48.12,47.9048,47.93,1279214,0
+DYNF.US,D,20240710,000000,48.03,48.435,47.99,48.43,861434,0
+DYNF.US,D,20240711,000000,48.46,48.46,47.7963,47.93,1240163,0
+DYNF.US,D,20240712,000000,47.97,48.525,47.965,48.19,1022813,0
+DYNF.US,D,20240715,000000,48.44,48.75,48.28,48.46,2606611,0
+DYNF.US,D,20240716,000000,48.68,48.8,48.49,48.78,1456316,0
+DYNF.US,D,20240717,000000,48.19,48.23,47.89,47.93,1249732,0
+DYNF.US,D,20240718,000000,48.21,48.3399,47.52,47.76,984596,0
+DYNF.US,D,20240719,000000,47.64,47.85,47.25,47.31,494109,0
+DYNF.US,D,20240722,000000,47.67,47.87,47.47,47.81,950262,0
+DYNF.US,D,20240723,000000,47.8,48.01,47.685,47.72,993037,0
+DYNF.US,D,20240724,000000,47.23,47.23,46.36,46.45,1089188,0
+DYNF.US,D,20240725,000000,46.56,46.9999,45.86,46.16,1806551,0
+DYNF.US,D,20240726,000000,46.53,47,46.515,46.75,973598,0
+DYNF.US,D,20240729,000000,46.96,46.97,46.59,46.72,901914,0
+DYNF.US,D,20240730,000000,46.91,46.98,46.115,46.43,1183557,0
+DYNF.US,D,20240731,000000,47.12,47.545,46.99,47.27,1052574,0
+DYNF.US,D,20240801,000000,47.55,47.72,46.13,46.49,785823,0
+DYNF.US,D,20240802,000000,45.71,45.881,45.2,45.59,677258,0
+DYNF.US,D,20240805,000000,43.27,44.7,43.13,44.24,1370443,0
+DYNF.US,D,20240806,000000,44.31,45.36,44.2,44.64,1064511,0
+DYNF.US,D,20240807,000000,45.35,45.545,44.27,44.32,937666,0
+DYNF.US,D,20240808,000000,44.91,45.49,44.62,45.42,656726,0
+DYNF.US,D,20240809,000000,45.39,45.84,45.32,45.69,1138773,0
+DYNF.US,D,20240812,000000,45.83,46.05,45.58,45.79,760727,0
+DYNF.US,D,20240813,000000,46.13,46.57,46.04,46.56,705471,0
+DYNF.US,D,20240814,000000,46.69,46.88,46.415,46.77,867861,0
+DYNF.US,D,20240815,000000,47.35,47.695,47.26,47.69,753847,0
+DYNF.US,D,20240816,000000,47.54,47.85,47.51,47.77,686657,0
+DYNF.US,D,20240819,000000,47.82,48.285,47.71,48.28,923259,0
+DYNF.US,D,20240820,000000,48.23,48.455,48.12,48.21,753064,0
+DYNF.US,D,20240821,000000,48.34,48.62,48.2,48.45,874670,0
+DYNF.US,D,20240822,000000,48.64,48.7,47.933,48.05,655716,0
+DYNF.US,D,20240823,000000,48.37,48.703,48.22,48.64,644814,0
+DYNF.US,D,20240826,000000,48.8,48.83,48.32,48.45,713368,0
+DYNF.US,D,20240827,000000,48.35,48.629,48.265,48.57,751548,0
+DYNF.US,D,20240828,000000,48.55,48.56,47.96,48.27,597579,0
+DYNF.US,D,20240829,000000,48.42,48.69,48.11,48.24,830008,0
+DYNF.US,D,20240830,000000,48.46,48.73,48.115,48.67,627918,0
+DYNF.US,D,20240903,000000,48.4,48.44,47.4,47.61,711370,0
+DYNF.US,D,20240904,000000,47.48,47.79,47.34,47.44,1054513,0
+DYNF.US,D,20240905,000000,47.48,47.755,47.16,47.36,8704711,0
+DYNF.US,D,20240906,000000,47.41,47.54,46.48,46.58,1761312,0
+DYNF.US,D,20240909,000000,47,47.27,46.8186,47.15,1217143,0
+DYNF.US,D,20240910,000000,47.39,47.4,46.75,47.24,1147573,0
+DYNF.US,D,20240911,000000,47.26,47.81,46.42,47.72,1906845,0
+DYNF.US,D,20240912,000000,47.84,48.305,47.685,48.26,1720992,0
+DYNF.US,D,20240913,000000,48.42,48.63,48.34,48.52,1022555,0
+DYNF.US,D,20240916,000000,48.48,48.645,48.35,48.64,815620,0
+DYNF.US,D,20240917,000000,48.85,48.9552,48.5,48.73,1088392,0
+DYNF.US,D,20240918,000000,48.9,49.15,48.48,48.51,864393,0
+DYNF.US,D,20240919,000000,49.42,49.56,49.1,49.36,883039,0
+DYNF.US,D,20240920,000000,49.23,49.35,49.0211,49.23,1305229,0
+DYNF.US,D,20240923,000000,49.37,49.43,49.25,49.42,1173015,0
+DYNF.US,D,20240924,000000,49.47,49.47,49.09,49.4,1019341,0
+DYNF.US,D,20240925,000000,49.32,49.3526,49.1075,49.24,879578,0
+DYNF.US,D,20240926,000000,49.49,49.51,49.1139,49.27,1228513,0
+DYNF.US,D,20240927,000000,49.38,49.415,49.13,49.26,952846,0
+DYNF.US,D,20240930,000000,49.11,49.5,48.9759,49.47,1124559,0
+DYNF.US,D,20241001,000000,49.44,49.44,48.805,49.04,1925969,0
+DYNF.US,D,20241002,000000,49.04,49.2021,48.82,49.11,766218,0
+DYNF.US,D,20241003,000000,49.08,49.2899,48.98,49.21,810643,0
+DYNF.US,D,20241004,000000,49.66,49.7399,49.23,49.7,808907,0
+DYNF.US,D,20241007,000000,49.6,49.63,49.125,49.22,736022,0
+DYNF.US,D,20241008,000000,49.44,49.7675,49.3898,49.68,1045537,0
+DYNF.US,D,20241009,000000,49.69,50.12,49.64375,50.08,864669,0
+DYNF.US,D,20241010,000000,49.96,50.1813,49.92,50.1,654306,0
+DYNF.US,D,20241011,000000,50.15,50.51,50.1,50.42,1041937,0
+DYNF.US,D,20241014,000000,50.64,50.9,50.54,50.8,486267,0
+DYNF.US,D,20241015,000000,50.86,50.86,50.28,50.33,682168,0
+DYNF.US,D,20241016,000000,50.42,50.727,50.29,50.67,826570,0
+DYNF.US,D,20241017,000000,51.08,51.1,50.83,50.84,809670,0
+DYNF.US,D,20241018,000000,51.01,51.13,50.9,51.05,1050739,0
+DYNF.US,D,20241021,000000,50.96,51.13,50.77,51.02,800510,0
+DYNF.US,D,20241022,000000,50.77,51.0899,50.7297,50.97,647574,0
+DYNF.US,D,20241023,000000,50.84,50.84,50.145,50.44,1510144,0
+DYNF.US,D,20241024,000000,50.6,50.6,50.295,50.56,1379925,0
+DYNF.US,D,20241025,000000,50.72,50.91,50.37,50.43,1346145,0
+DYNF.US,D,20241028,000000,50.74,50.74,50.54,50.62,774636,0
+DYNF.US,D,20241029,000000,50.47,50.77,50.2901,50.65,759781,0
+DYNF.US,D,20241030,000000,50.72,50.89,50.49,50.57,825196,0
+DYNF.US,D,20241031,000000,50.27,50.27,49.505,49.54,1180214,0
+DYNF.US,D,20241101,000000,49.84,50.165,49.74,49.74,923820,0
+DYNF.US,D,20241104,000000,49.82,49.9837,49.595,49.76,881860,0
+DYNF.US,D,20241105,000000,49.88,50.405,49.85,50.4,955847,0
+DYNF.US,D,20241106,000000,51.42,51.8,51.2197,51.73,977006,0
+DYNF.US,D,20241107,000000,51.92,52.2007,51.86,52.13,894949,0
+DYNF.US,D,20241108,000000,52.26,52.45,52.18,52.3,7828023,0
+DYNF.US,D,20241111,000000,52.5,52.5,52.24,52.36,1828184,0
+DYNF.US,D,20241112,000000,52.42,52.4689,52.11,52.32,1126640,0
+DYNF.US,D,20241113,000000,52.47,52.53,52.126685,52.34,1521404,0
+DYNF.US,D,20241114,000000,52.34,52.38,51.9678,52.06,1336461,0
+DYNF.US,D,20241115,000000,51.61,51.7652,51.2446,51.43,1162814,0
+DYNF.US,D,20241118,000000,51.41,51.716028,51.3497,51.58,1091307,0
+DYNF.US,D,20241119,000000,51.31,51.8697,51.22,51.81,1806967,0
+DYNF.US,D,20241120,000000,51.85,51.86,51.29,51.82,1779770,0
+DYNF.US,D,20241121,000000,52.09,52.186461,51.53,52.05,1202939,0
+DYNF.US,D,20241122,000000,52.06,52.229,51.96,52.15,1330643,0
+DYNF.US,D,20241125,000000,52.4,52.57,52.0809,52.28,1143680,0
+DYNF.US,D,20241126,000000,52.37,52.65,52.37,52.61,2033891,0
+DYNF.US,D,20241127,000000,52.57,52.6,52.28,52.4,1577292,0
+DYNF.US,D,20241129,000000,52.48,52.83,52.48,52.74,742777,0
+DYNF.US,D,20241202,000000,52.8,52.9499,52.76,52.89,1106909,0
+DYNF.US,D,20241203,000000,52.92,52.99,52.8023,52.99,906268,0
+DYNF.US,D,20241204,000000,53.2,53.365,53.07,53.33,1047826,0
+DYNF.US,D,20241205,000000,53.3774,53.495,53.28,53.32,1236417,0
+DYNF.US,D,20241206,000000,53.3784,53.46,53.2604,53.35,1128600,0
+DYNF.US,D,20241209,000000,53.25,53.325,52.8601,52.93,1099220,0
+DYNF.US,D,20241210,000000,52.99,53.15,52.77,52.85,1074041,0
+DYNF.US,D,20241211,000000,53.085,53.3599,53.07,53.31,1252982,0
+DYNF.US,D,20241212,000000,53.18,53.26,52.94,52.94,1107388,0
+DYNF.US,D,20241213,000000,53.16,53.24,52.82,52.98,1009061,0
+DYNF.US,D,20241216,000000,53.11,53.225,52.985,53.12,1309745,0
+DYNF.US,D,20241217,000000,52.73,52.8,52.585,52.76,1329433,0
+DYNF.US,D,20241218,000000,52.7619,52.9999,51.2,51.2,1371006,0
+DYNF.US,D,20241219,000000,51.645,51.809,51.2201,51.25,1480079,0
+DYNF.US,D,20241220,000000,51,52.17,50.84,51.74,1572085,0
+DYNF.US,D,20241223,000000,51.81,52.1255,51.4704,52.08,1170072,0
+DYNF.US,D,20241224,000000,52.24,52.63,52.14,52.63,647135,0
+DYNF.US,D,20241226,000000,52.53,52.71,52.36,52.61,883321,0
+DYNF.US,D,20241227,000000,52.28,52.33,51.63,52.02,927810,0
+DYNF.US,D,20241230,000000,51.39,51.79,51.12,51.49,1095392,0
+DYNF.US,D,20241231,000000,51.58,51.6571,51.13,51.25,999085,0
+DYNF.US,D,20250102,000000,51.58,51.74,50.78,51.16,1479317,0
+DYNF.US,D,20250103,000000,51.45,51.83,51.36,51.78,1154348,0
+DYNF.US,D,20250106,000000,52.22,52.525,51.98,52.15,1299379,0
+DYNF.US,D,20250107,000000,52.3499,52.37,51.415,51.55,1244384,0
+DYNF.US,D,20250108,000000,51.595,51.72,51.275,51.63,1740011,0
+DYNF.US,D,20250110,000000,51.37,51.37,50.5572,50.75,1586819,0
+DYNF.US,D,20250113,000000,50.28,50.805,50.27,50.8,1834924,0
+DYNF.US,D,20250114,000000,51.03,51.08,50.54,50.89,1615013,0
+DYNF.US,D,20250115,000000,51.69,51.9899,51.5,51.87,2283351,0
+DYNF.US,D,20250116,000000,52.03,52.05,51.625,51.66,1788183,0
+DYNF.US,D,20250117,000000,52.15,52.3499,52.03,52.21,1308557,0
+DYNF.US,D,20250121,000000,52.6,52.61,52.2399,52.55,2698024,0
+DYNF.US,D,20250122,000000,52.9888,53.13,52.95,53.05,1819041,0
+DYNF.US,D,20250123,000000,52.97,53.34,52.93,53.34,2292567,0
+DYNF.US,D,20250124,000000,53.34,53.452,53.015,53.16,1378229,0
+DYNF.US,D,20250127,000000,51.72,52.37,51.72,52.37,1239814,0
+DYNF.US,D,20250128,000000,52.47,52.9865,52.18,52.92,2267926,0
+DYNF.US,D,20250129,000000,52.87,52.92,52.5143,52.77,1490550,0
+DYNF.US,D,20250130,000000,52.83,53.0098,52.46,52.89,2081344,0
+DYNF.US,D,20250131,000000,52.97,53.22,52.46,52.52,2095497,0
+DYNF.US,D,20250203,000000,51.68,52.44,51.56,52.22,1820190,0
+DYNF.US,D,20250204,000000,52.405,52.79,52.28,52.7,2694478,0
+DYNF.US,D,20250205,000000,52.612,52.98,52.51,52.98,1765304,0
+DYNF.US,D,20250206,000000,53.15,53.29,52.9335,53.29,1915272,0
+DYNF.US,D,20250207,000000,53.33,53.47,52.77,52.81,1585919,0
+DYNF.US,D,20250210,000000,53.09,53.2464,53.02,53.15,1537522,0
+DYNF.US,D,20250211,000000,52.99,53.3074,52.975,53.25,1709914,0
+DYNF.US,D,20250212,000000,52.75,53.145,52.66,53.04,1389520,0
+DYNF.US,D,20250213,000000,53.23,53.64,53.08,53.6,1289942,0
+DYNF.US,D,20250214,000000,53.63,53.77,53.575,53.72,1132063,0
+DYNF.US,D,20250218,000000,53.83,53.83,53.38,53.62,1172858,0
+DYNF.US,D,20250219,000000,53.53,53.7599,53.425,53.73,992811,0
+DYNF.US,D,20250220,000000,53.555,53.6,53.09,53.35,997726,0
+DYNF.US,D,20250221,000000,53.42,53.45,52.46,52.53,1472333,0
+DYNF.US,D,20250224,000000,52.73,52.815,52.165,52.22,1053321,0
+DYNF.US,D,20250225,000000,52.25,52.25,51.46,51.97,1271083,0
+DYNF.US,D,20250226,000000,52.1,52.49,51.795,52.03,1120114,0
+DYNF.US,D,20250227,000000,52.28,52.37,51.16,51.2,5774284,0
+DYNF.US,D,20250228,000000,51.235,52.18,51.015,52.13,2003868,0
+DYNF.US,D,20250303,000000,52.2653,52.375,50.815,51.18,2128209,0
+DYNF.US,D,20250304,000000,50.73,51.235,50,50.5,3331995,0
+DYNF.US,D,20250305,000000,50.525,51.21,50.17,51.05,3363818,0
+DYNF.US,D,20250306,000000,50.34,50.73,49.765,50.02,2342111,0
+DYNF.US,D,20250307,000000,49.82,50.2299,49.1867,50.13,2733382,0
+DYNF.US,D,20250310,000000,49.25,49.3855,48.17,48.63,2065984,0
+DYNF.US,D,20250311,000000,48.445,48.94,47.985,48.39,1966720,0
+DYNF.US,D,20250312,000000,48.995,49.09,48.21,48.75,2428054,0
+DYNF.US,D,20250313,000000,48.66,48.74,47.92,48.08,2194954,0
+DYNF.US,D,20250314,000000,48.51,49.23,48.45,49.16,2287378,0
+DYNF.US,D,20250317,000000,49.1,49.695,49.08,49.46,2552670,0
+DYNF.US,D,20250318,000000,49.05,49.09,48.49,48.61,1930582,0
+DYNF.US,D,20250319,000000,48.7501,49.55,48.65,49.19,2355318,0
+DYNF.US,D,20250320,000000,48.8072,49.5799,48.778,49.1,1766291,0
+DYNF.US,D,20250321,000000,48.7477,49.255,48.6499,49.22,1930280,0
+DYNF.US,D,20250324,000000,49.76,50.125,49.75,50.05,2182627,0
+DYNF.US,D,20250325,000000,50.1921,50.285,50.065,50.28,1759628,0
+DYNF.US,D,20250326,000000,50.23,50.32,49.5091,49.63,1914096,0
+DYNF.US,D,20250327,000000,49.52,49.8997,49.295,49.46,1376575,0
+DYNF.US,D,20250328,000000,49.37,49.4,48.4136,48.49,1036978,0
+DYNF.US,D,20250331,000000,47.96,48.875,47.72,48.76,2297179,0
+DYNF.US,D,20250401,000000,48.52,49.0769,48.29,48.93,1529132,0
+DYNF.US,D,20250402,000000,48.43,49.385,48.363463,49.16,1500915,0
+DYNF.US,D,20250403,000000,47.3999,47.577,46.78,46.81,2458969,0
+DYNF.US,D,20250404,000000,45.47,45.72,44.02,44.02,2863537,0
+DYNF.US,D,20250407,000000,42.64,45.66,42.1,44.1,6268600,0
+DYNF.US,D,20250408,000000,45.55,45.91,42.9,43.53,3642780,0
+DYNF.US,D,20250409,000000,43.185,47.69,43.13,47.41,3416710,0
+DYNF.US,D,20250410,000000,46.485,46.65,44.605,45.89,2802535,0
+DYNF.US,D,20250411,000000,45.7,46.8547,45.54,46.68,1813871,0
+DYNF.US,D,20250414,000000,47.44,47.53,46.64,47.01,1467640,0
+DYNF.US,D,20250415,000000,47.08,47.4,46.8902,46.93,1218568,0
+DYNF.US,D,20250416,000000,46.4794,46.71,45.4201,45.9,1772431,0
+DYNF.US,D,20250417,000000,46.1,46.3645,45.74,45.93,1785713,0
+DYNF.US,D,20250421,000000,45.565,45.59,44.445,44.92,1331536,0
+DYNF.US,D,20250422,000000,45.38,46.23,45.35,46.06,1435668,0
+DYNF.US,D,20250423,000000,47.27,47.67,46.72,46.86,1707086,0
+DYNF.US,D,20250424,000000,46.9,47.89,46.845,47.85,1221408,0
+DYNF.US,D,20250425,000000,47.94,48.24,47.66,48.21,1160628,0
+DYNF.US,D,20250428,000000,48.29,48.445,47.74,48.25,1422157,0
+DYNF.US,D,20250429,000000,48.04,48.605,48.04,48.52,1143414,0
+DYNF.US,D,20250430,000000,48.0206,48.71,47.43,48.58,1387609,0
+DYNF.US,D,20250501,000000,49.19,49.475,49.02,49.09,1212721,0
+DYNF.US,D,20250502,000000,49.54,49.94,49.355,49.81,3606385,0
+DYNF.US,D,20250505,000000,49.43,49.755,49.352,49.49,3078691,0
+DYNF.US,D,20250506,000000,49.09,49.6,49.015,49.24,1734220,0
+DYNF.US,D,20250507,000000,49.32,49.665,49.01,49.47,1312676,0
+DYNF.US,D,20250508,000000,49.8,50.17,49.47,49.7,1644719,0
+DYNF.US,D,20250509,000000,49.92,49.94,49.511,49.66,2862058,0
+DYNF.US,D,20250512,000000,51.1998,51.225,50.76,51.22,1361396,0
+DYNF.US,D,20250513,000000,51.4,51.8199,51.2692,51.65,1640682,0
+DYNF.US,D,20250514,000000,51.75,51.825,51.58,51.75,3198818,0
+DYNF.US,D,20250515,000000,51.59,52.1499,51.59,52.04,1686233,0
+DYNF.US,D,20250516,000000,52.105,52.3399,51.885,52.27,1309515,0
+DYNF.US,D,20250519,000000,51.79,52.41,51.77,52.33,1003459,0
+DYNF.US,D,20250520,000000,52.175,52.26,51.87,52.17,3268423,0
+DYNF.US,D,20250521,000000,51.86,52.2062,51.274,51.39,1722108,0
+DYNF.US,D,20250522,000000,51.38,51.6999,51.24,51.38,1705723,0
+DYNF.US,D,20250523,000000,50.69,51.25,50.69,51.01,2460506,0
+DYNF.US,D,20250527,000000,51.63,52.08,51.46,52.08,1494279,0
+DYNF.US,D,20250528,000000,52.115,52.24,51.7301,51.79,1632757,0
+DYNF.US,D,20250529,000000,52.29,52.29,51.67,51.99,1599315,0
+DYNF.US,D,20250530,000000,51.9147,52.115,51.42,51.95,1418381,0
+DYNF.US,D,20250602,000000,51.86,52.255,51.59,52.24,2026062,0
+DYNF.US,D,20250603,000000,52.3,52.6,52.19,52.51,2684027,0
+DYNF.US,D,20250604,000000,52.6,52.645,52.4446,52.46,1865207,0
+DYNF.US,D,20250605,000000,52.6275,52.67,52,52.17,1948870,0
+DYNF.US,D,20250606,000000,52.71,52.9,52.57,52.8,1557358,0
+DYNF.US,D,20250609,000000,52.775,52.88,52.66,52.74,1457133,0
+DYNF.US,D,20250610,000000,52.8071,53.0156,52.64,52.99,1343813,0
+DYNF.US,D,20250611,000000,53.06,53.14,52.61,52.81,2429155,0
+DYNF.US,D,20250612,000000,52.7,52.95,52.6075,52.95,1921473,0
+DYNF.US,D,20250613,000000,52.465,52.755,52.235,52.33,2229250,0
+DYNF.US,D,20250616,000000,52.49,52.835,52.49,52.72,1484641,0
+DYNF.US,D,20250617,000000,52.5,52.63,52.22,52.29,1549736,0
+DYNF.US,D,20250618,000000,52.41,52.6,52.21,52.3,2150060,0
+DYNF.US,D,20250620,000000,52.48,52.67,52.08,52.2,1779077,0
+DYNF.US,D,20250623,000000,52.31,52.785,52.03,52.74,1741528,0
+DYNF.US,D,20250624,000000,53.11,53.3852,53.04,53.29,1627706,0
+DYNF.US,D,20250625,000000,53.42,53.505,53.245,53.39,2156745,0
+DYNF.US,D,20250626,000000,53.58,53.925,53.53,53.89,1204627,0
+DYNF.US,D,20250627,000000,53.98,54.2852,53.825,54.21,1428006,0
+DYNF.US,D,20250630,000000,54.385,54.58,54.19,54.46,1577241,0
+DYNF.US,D,20250701,000000,54.37,54.46,54.1601,54.35,1671312,0
+DYNF.US,D,20250702,000000,54.37,54.57,54.3,54.56,1924240,0
+DYNF.US,D,20250703,000000,54.82,55.15,54.75,55.06,931244,0
+DYNF.US,D,20250707,000000,54.85,54.955,54.395,54.6,1748695,0
+DYNF.US,D,20250708,000000,54.66,54.66,54.38,54.46,1167701,0
+DYNF.US,D,20250709,000000,54.7106,54.87,54.5714,54.79,1232654,0
+DYNF.US,D,20250710,000000,54.82,55.0265,54.69,54.96,1010073,0
+DYNF.US,D,20250711,000000,54.7,54.93,54.59,54.83,1344235,0
+DYNF.US,D,20250714,000000,54.84,54.9646,54.72,54.94,1043523,0
+DYNF.US,D,20250715,000000,55.19,55.25,54.8,54.8,1888836,0
+DYNF.US,D,20250716,000000,54.99,55.0207,54.5,54.94,1601924,0
+DYNF.US,D,20250717,000000,54.95,55.37,54.94,55.32,1358488,0
+DYNF.US,D,20250718,000000,55.44,55.45,55.195,55.3,1449739,0
+DYNF.US,D,20250721,000000,55.4119,55.69,55.4,55.45,1348727,0
+DYNF.US,D,20250722,000000,55.53,55.55,55.19,55.39,14013270,0
+DYNF.US,D,20250723,000000,55.675,55.85,55.52,55.85,1699820,0
+DYNF.US,D,20250724,000000,55.9787,56.0865,55.88,55.91,1712491,0
+DYNF.US,D,20250725,000000,55.95,56.18,55.95,56.12,1528745,0
+DYNF.US,D,20250728,000000,56.1694,56.205,55.965,56.07,1725419,0
+DYNF.US,D,20250729,000000,56.34,56.375,55.9335,55.98,1392460,0
+DYNF.US,D,20250730,000000,56.0257,56.24,55.74,56.02,2700796,0
+DYNF.US,D,20250731,000000,56.66,56.68,55.9167,55.99,1630582,0
+DYNF.US,D,20250801,000000,55.45,55.48,54.81,55.03,1750118,0
+DYNF.US,D,20250804,000000,55.415,55.7952,55.39,55.77,2215923,0
+DYNF.US,D,20250805,000000,55.9,55.96,55.425,55.48,2152629,0
+DYNF.US,D,20250806,000000,55.6204,56.085974,55.58,56.02,1867117,0
+DYNF.US,D,20250807,000000,56.37,56.48,55.8,56.06,1834648,0
+DYNF.US,D,20250808,000000,56.2201,56.69,56.22,56.64,1487682,0
+DYNF.US,D,20250811,000000,56.66,56.79,56.395,56.49,1975726,0
+DYNF.US,D,20250812,000000,56.76,57.1299,56.57,57.1,1387745,0
+DYNF.US,D,20250813,000000,57.27,57.37,56.9772,57.1,1900960,0
+DYNF.US,D,20250814,000000,56.9966,57.28,56.95,57.22,1990601,0
+DYNF.US,D,20250815,000000,57.2461,57.27,56.835,56.87,1902727,0
+DYNF.US,D,20250818,000000,56.8264,56.999,56.76,56.96,1773546,0
+DYNF.US,D,20250819,000000,56.86,56.97,56.505,56.6,1208006,0
+DYNF.US,D,20250820,000000,56.555,56.6,56.02,56.48,1798581,0
+DYNF.US,D,20250821,000000,56.35,56.475,56.085,56.25,1772740,0
+DYNF.US,D,20250822,000000,56.43,57.17,56.39,57.07,1500851,0
+DYNF.US,D,20250825,000000,56.98,57.1599,56.9,56.9,1385226,0
+DYNF.US,D,20250826,000000,56.87,57.2357,56.7799,57.21,1946651,0
+DYNF.US,D,20250827,000000,57.16,57.43,57.1435,57.37,1569706,0
+DYNF.US,D,20250828,000000,57.37,57.6597,57.24,57.58,1812073,0
+DYNF.US,D,20250829,000000,57.4887,57.5,57.07,57.26,1257049,0
+DYNF.US,D,20250902,000000,56.54,56.8,56.29,56.77,1224816,0
+DYNF.US,D,20250903,000000,57.18,57.255,56.925,57.23,1813698,0
+DYNF.US,D,20250904,000000,57.32,57.77,57.24,57.77,1953930,0
+DYNF.US,D,20250905,000000,57.96,58.01,57.12,57.44,1970987,0
+DYNF.US,D,20250908,000000,57.565,57.74,57.47,57.58,1559417,0
+DYNF.US,D,20250909,000000,57.57,57.835,57.51,57.83,1981403,0
+DYNF.US,D,20250910,000000,58.05,58.09,57.75,57.88,2096095,0
+DYNF.US,D,20250911,000000,57.97,58.3,57.945,58.25,1523923,0
+DYNF.US,D,20250912,000000,58.23,58.45,58.2,58.36,1212520,0
+DYNF.US,D,20250915,000000,58.56,58.787,58.56,58.75,1651997,0
+DYNF.US,D,20250916,000000,58.73,58.73,58.46,58.52,41595612,0
+DYNF.US,D,20250917,000000,58.58,58.6,58.02,58.47,5313256,0
+DYNF.US,D,20250918,000000,58.72,58.8981,58.52,58.71,5373261,0
+DYNF.US,D,20250919,000000,58.87,59.13,58.735,59.07,3571627,0
+DYNF.US,D,20250922,000000,58.96,59.35,58.94,59.32,2851121,0
+DYNF.US,D,20250923,000000,59.3,59.3553,58.85,58.97,3773638,0
+DYNF.US,D,20250924,000000,59.145,59.145,58.675,58.84,3185502,0
+DYNF.US,D,20250925,000000,58.54,58.795,58.35,58.67,4356106,0
+DYNF.US,D,20250926,000000,58.7938,59,58.58,58.93,3522636,0
+DYNF.US,D,20250929,000000,59.1897,59.23,58.875,59.03,3180702,0
+DYNF.US,D,20250930,000000,59.02,59.235,58.8,59.2,12834027,0
+DYNF.US,D,20251001,000000,58.91,59.34,58.8345,59.21,4436271,0
+DYNF.US,D,20251002,000000,59.365,59.41,59.0011,59.27,5162302,0
+DYNF.US,D,20251003,000000,59.32,59.49,59.11,59.2,4165837,0
+DYNF.US,D,20251006,000000,59.3601,59.52,59.1635,59.48,2893066,0
+DYNF.US,D,20251007,000000,59.522,59.5671,59.12,59.23,2379891,0
+DYNF.US,D,20251008,000000,59.36,59.5999,59.28,59.52,2579107,0
+DYNF.US,D,20251009,000000,59.56,59.63,59.27,59.42,2879525,0
+DYNF.US,D,20251010,000000,59.51,59.7082,57.865,57.9,3569576,0
+DYNF.US,D,20251013,000000,58.61,58.89,58.47,58.78,2175327,0
+DYNF.US,D,20251014,000000,58.3199,59.06,57.87,58.71,2357004,0
+DYNF.US,D,20251015,000000,59.1217,59.45,58.5,59.02,2417179,0
+DYNF.US,D,20251016,000000,59.14,59.275,58.2,58.51,2416166,0
+DYNF.US,D,20251017,000000,58.405,58.97,58.28,58.81,4286149,0
+DYNF.US,D,20251020,000000,59.125,59.5856,59.08,59.48,2511781,0
+DYNF.US,D,20251021,000000,59.535,59.6055,59.385,59.45,3340780,0
+DYNF.US,D,20251022,000000,59.48,59.5299,58.61,59.06,2845202,0
+DYNF.US,D,20251023,000000,59.2,59.475916,59.1,59.38,2093112,0
+DYNF.US,D,20251024,000000,59.74,60.05,59.73,59.94,2306920,0
+DYNF.US,D,20251027,000000,60.495,60.74,60.415,60.72,1657144,0
+DYNF.US,D,20251028,000000,60.915,61.12,60.685,60.97,4324609,0
+DYNF.US,D,20251029,000000,61.263,61.38,60.815,61.26,2690302,0
+DYNF.US,D,20251030,000000,60.85,61.1,60.6,60.62,2526268,0
+DYNF.US,D,20251031,000000,61.185,61.185,60.62,60.86,2422144,0
+DYNF.US,D,20251103,000000,61.265,61.27,60.7901,61.06,2333190,0
+DYNF.US,D,20251104,000000,60.34,60.7299,60.205,60.3,2889146,0
+DYNF.US,D,20251105,000000,60.35,60.765,60.11,60.46,2604630,0
+DYNF.US,D,20251106,000000,60.46,60.505,59.67,59.82,2706746,0
+DYNF.US,D,20251107,000000,59.573,59.825,58.945,59.82,3213584,0
+DYNF.US,D,20251110,000000,60.43,60.935,60.3,60.85,2138622,0
+DYNF.US,D,20251111,000000,60.69,60.975,60.53,60.89,1962225,0
+DYNF.US,D,20251112,000000,61.0535,61.1,60.71,60.99,1882310,0
+DYNF.US,D,20251113,000000,60.89,60.89,59.88,60.01,2641972,0
+DYNF.US,D,20251114,000000,59.36,60.3352,59.1324,59.98,3801199,0
+DYNF.US,D,20251117,000000,59.83,60.2,59.165,59.51,2814729,0
+DYNF.US,D,20251118,000000,59.1,59.39,58.54,58.93,5725277,0
+DYNF.US,D,20251119,000000,58.95,59.585,58.77,59.17,3120600,0
+DYNF.US,D,20251120,000000,60.1521,60.42,58.18,58.24,4522880,0
+DYNF.US,D,20251121,000000,58.37,59.11,57.88,58.62,5168970,0
+DYNF.US,D,20251124,000000,58.94,59.695,58.8955,59.58,3001575,0
+DYNF.US,D,20251125,000000,59.51,60.145,59.12,60.04,2977067,0
+DYNF.US,D,20251126,000000,60.32,60.64,60.15,60.47,2085727,0
+DYNF.US,D,20251128,000000,60.61,60.84,60.55,60.83,1254746,0
+DYNF.US,D,20251201,000000,60.48,60.805,60.4,60.61,1993410,0
+DYNF.US,D,20251202,000000,60.7563,60.96,60.55,60.8,2607222,0
+DYNF.US,D,20251203,000000,60.6,60.945,60.46,60.84,2695673,0
+DYNF.US,D,20251204,000000,60.989,61.03,60.7399,60.99,2667214,0
+DYNF.US,D,20251205,000000,61.09,61.35,61.01,61.12,2852102,0
+DYNF.US,D,20251208,000000,61.22,61.23,60.81,61.01,1905765,0
+DYNF.US,D,20251209,000000,60.9101,61.185,60.87,60.9,2998713,0
+DYNF.US,D,20251210,000000,60.85,61.42,60.73,61.29,2609177,0
+DYNF.US,D,20251211,000000,61.04,61.416,60.755,61.38,1965559,0
+DYNF.US,D,20251212,000000,61.27,61.35,60.45,60.68,2742302,0
+DYNF.US,D,20251215,000000,60.98,61.05,60.49,60.62,1875511,0
+DYNF.US,D,20251216,000000,60.33,60.56,60,60.38,2341978,0
+DYNF.US,D,20251217,000000,60.47,60.52,59.65,59.67,2788797,0
+DYNF.US,D,20251218,000000,60.23,60.5462,60.01,60.16,2599607,0
+DYNF.US,D,20251219,000000,60.41,60.79,60.3883,60.76,2005720,0
+DYNF.US,D,20251222,000000,61.05,61.13,60.87,61.08,2394700,0
+DYNF.US,D,20251223,000000,61.0799,61.4599,60.99,61.44,2852337,0
+DYNF.US,D,20251224,000000,61.4709,61.72,61.435,61.67,1363379,0
+DYNF.US,D,20251226,000000,61.6701,61.8164,61.57,61.6,1194273,0
+DYNF.US,D,20251229,000000,61.29,61.4754,61.18,61.35,1737683,0
+DYNF.US,D,20251230,000000,61.298,61.39,61.2061,61.25,1492725,0
+DYNF.US,D,20251231,000000,61.28,61.3,60.81,60.81,1856956,0
+DYNF.US,D,20260102,000000,61.17,61.31,60.57,60.89,3936627,0
+DYNF.US,D,20260105,000000,61.3,61.5496,61.19,61.33,2535085,0
+DYNF.US,D,20260106,000000,61.31,61.645,61.1375,61.58,2204723,0
+DYNF.US,D,20260107,000000,61.52,61.74,61.3046,61.34,2254935,0
+DYNF.US,D,20260108,000000,61.28,61.2999,61.01,61.17,3000325,0
+DYNF.US,D,20260109,000000,61.22,61.6701,61.0938,61.57,3434065,0
+DYNF.US,D,20260112,000000,61.26,61.76,61.22,61.66,2329682,0
+DYNF.US,D,20260113,000000,61.66,61.73,61.15,61.35,2803007,0
+DYNF.US,D,20260114,000000,61.04,61.12,60.445,60.87,3646644,0
+DYNF.US,D,20260115,000000,61.3493,61.4865,61.03,61.1,3653219,0
+DYNF.US,D,20260116,000000,61.38,61.435,60.975,61.12,2949750,0
+DYNF.US,D,20260120,000000,60.27,60.5757,59.82,59.92,4030508,0
+DYNF.US,D,20260121,000000,60.05,60.775,59.786,60.42,3779369,0
+DYNF.US,D,20260122,000000,60.845,60.92,60.5,60.74,3090846,0
+DYNF.US,D,20260123,000000,60.61,60.95,60.515,60.79,2795521,0
+DYNF.US,D,20260126,000000,60.95,61.39,60.8874,61.25,5472380,0
+DYNF.US,D,20260127,000000,61.5225,61.88,61.505,61.82,2342447,0
+DYNF.US,D,20260128,000000,61.9202,61.98,61.7,61.8,3375563,0
+DYNF.US,D,20260129,000000,61.88,61.97,60.88,61.83,3928210,0
+DYNF.US,D,20260130,000000,61.6499,61.86,61.15,61.51,3842525,0
+DYNF.US,D,20260202,000000,61.4,62.0911,61.37,61.93,3032072,0
+DYNF.US,D,20260203,000000,62.2,62.28,61.1252,61.64,4439634,0
+DYNF.US,D,20260204,000000,61.67,61.69,60.504,60.89,6925763,0
+DYNF.US,D,20260205,000000,60.49,60.79,60.005,60.23,7018747,0
+DYNF.US,D,20260206,000000,60.63,61.71,60.6,61.57,4033549,0
+DYNF.US,D,20260209,000000,61.49,62.165,61.35,61.95,2942301,0
+DYNF.US,D,20260210,000000,62.09,62.23,61.7562,61.78,3300746,0
+DYNF.US,D,20260211,000000,62.29,62.41,61.6,61.86,3026195,0
+DYNF.US,D,20260212,000000,61.94,62.04,60.51,60.57,5000001,0
+DYNF.US,D,20260213,000000,60.5,60.95,60.15,60.52,2818876,0
+DYNF.US,D,20260217,000000,60.41,61.015,60.09,60.78,5848696,0
+DYNF.US,D,20260218,000000,60.9,61.4,60.82,61.07,2859898,0
diff --git a/daily/us/nyse etfs/1/ealt.us.txt b/daily/us/nyse etfs/1/ealt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0022560966ebd2a69c51df0703ef8dba2c6f8af6
--- /dev/null
+++ b/daily/us/nyse etfs/1/ealt.us.txt	
@@ -0,0 +1,597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EALT.US,D,20231003,000000,25.355,25.355,25.3352,25.3352,1399,0
+EALT.US,D,20231004,000000,25.45,25.4754,25.355,25.4754,2163,0
+EALT.US,D,20231005,000000,25.41,25.48,25.38,25.4552,2504,0
+EALT.US,D,20231006,000000,25.48,25.74,25.48,25.6726,16155,0
+EALT.US,D,20231009,000000,25.77,25.82,25.744,25.7506,36284,0
+EALT.US,D,20231010,000000,25.8034,25.99,25.8034,25.8654,65525,0
+EALT.US,D,20231011,000000,25.8844,25.96,25.842,25.9553,29886,0
+EALT.US,D,20231012,000000,25.99,26,25.8086,25.89,341248,0
+EALT.US,D,20231013,000000,25.97,25.97,25.736,25.795,53667,0
+EALT.US,D,20231016,000000,25.94,26.02,25.94,26.02,7073,0
+EALT.US,D,20231017,000000,25.92,26.0181,25.92,25.94,3149,0
+EALT.US,D,20231018,000000,25.855,25.855,25.72,25.72,2034,0
+EALT.US,D,20231019,000000,25.7,25.7,25.613,25.613,1080,0
+EALT.US,D,20231020,000000,25.4924,25.4924,25.3843,25.3843,714,0
+EALT.US,D,20231023,000000,25.44,25.44,25.3543,25.3543,2320,0
+EALT.US,D,20231024,000000,25.475,25.51,25.4402,25.4784,3598,0
+EALT.US,D,20231025,000000,25.36,25.36,25.2222,25.2222,2977,0
+EALT.US,D,20231026,000000,25.15,25.15,25.013,25.013,13455,0
+EALT.US,D,20231027,000000,25.0393,25.1,24.92,24.96,18727,0
+EALT.US,D,20231030,000000,25.1,25.17,25.1,25.17,1274,0
+EALT.US,D,20231031,000000,25.17,25.26,25.17,25.26,1371,0
+EALT.US,D,20231101,000000,25.2775,25.4192,25.2775,25.4192,3435,0
+EALT.US,D,20231102,000000,25.72,25.77,25.6835,25.7621,1614,0
+EALT.US,D,20231103,000000,25.98,26.05,25.915,26.01,6814,0
+EALT.US,D,20231106,000000,26.03,26.03,25.871,25.96,5898,0
+EALT.US,D,20231107,000000,26.08,26.11,26.0391,26.0391,5769,0
+EALT.US,D,20231108,000000,26.02,26.11,26.02,26.0716,943,0
+EALT.US,D,20231109,000000,25.8924,25.8924,25.8924,25.8924,40,0
+EALT.US,D,20231110,000000,25.94,26.2154,25.94,26.2154,4674,0
+EALT.US,D,20231113,000000,26.21,26.26,26.2052,26.2052,7808,0
+EALT.US,D,20231114,000000,26.5021,26.55,26.5021,26.5386,1201,0
+EALT.US,D,20231115,000000,26.55,26.62,26.55,26.5741,1812,0
+EALT.US,D,20231116,000000,26.57,26.6102,26.57,26.6102,1427,0
+EALT.US,D,20231117,000000,26.64,26.7,26.6395,26.6399,3875,0
+EALT.US,D,20231120,000000,26.68,26.81,26.68,26.8,2204,0
+EALT.US,D,20231121,000000,26.73,26.79,26.73,26.79,3080,0
+EALT.US,D,20231122,000000,26.83,26.85,26.8223,26.85,1969,0
+EALT.US,D,20231124,000000,26.87,26.87,26.81,26.8401,898,0
+EALT.US,D,20231127,000000,26.8324,26.87,26.81,26.81,1897,0
+EALT.US,D,20231128,000000,26.825,26.87,26.825,26.84,2100,0
+EALT.US,D,20231129,000000,26.8634,26.9194,26.8398,26.8398,3387,0
+EALT.US,D,20231130,000000,26.87,26.8804,26.87,26.8804,550,0
+EALT.US,D,20231201,000000,26.99,26.99,26.9579,26.9579,670,0
+EALT.US,D,20231204,000000,26.8866,26.93,26.8866,26.9152,2009,0
+EALT.US,D,20231205,000000,26.9005,26.9005,26.9005,26.9005,6,0
+EALT.US,D,20231206,000000,26.98,26.98,26.8746,26.8746,100,0
+EALT.US,D,20231207,000000,26.94,26.99,26.94,26.9502,1146,0
+EALT.US,D,20231208,000000,27.015,27.0354,27.015,27.0354,366,0
+EALT.US,D,20231211,000000,27.08,27.1002,27.04,27.1002,2172,0
+EALT.US,D,20231212,000000,27.1615,27.1615,27.1602,27.1602,570,0
+EALT.US,D,20231213,000000,27.2,27.2052,27.2,27.2052,100,0
+EALT.US,D,20231214,000000,27.26,27.26,27.2252,27.2252,2250,0
+EALT.US,D,20231215,000000,27.29,27.29,27.201,27.2402,1643,0
+EALT.US,D,20231218,000000,27.2333,27.2333,27.22,27.22,1042,0
+EALT.US,D,20231219,000000,27.26,27.29,27.26,27.2602,1098,0
+EALT.US,D,20231220,000000,27.255,27.255,27.2101,27.2449,7018,0
+EALT.US,D,20231221,000000,27.26,27.26,27.26,27.26,1518,0
+EALT.US,D,20231222,000000,27.3,27.3,27.2752,27.2752,500,0
+EALT.US,D,20231226,000000,27.2851,27.2851,27.2851,27.2851,5,0
+EALT.US,D,20231227,000000,27.32,27.32,27.25,27.3052,1023,0
+EALT.US,D,20231228,000000,27.37,27.37,27.29,27.2902,2279,0
+EALT.US,D,20231229,000000,27.36,27.36,27.307,27.3198,5635,0
+EALT.US,D,20240102,000000,27.2,27.23,27.1123,27.148,16192,0
+EALT.US,D,20240103,000000,27.12,27.13,27.015,27.015,9028,0
+EALT.US,D,20240104,000000,27.059,27.11,26.9793,26.9793,3465,0
+EALT.US,D,20240105,000000,26.99,27.11,26.9836,26.9836,40186,0
+EALT.US,D,20240108,000000,27.19,27.2561,27.19,27.2561,102,0
+EALT.US,D,20240109,000000,27.27,27.27,27.23,27.2442,320919,0
+EALT.US,D,20240110,000000,27.295,27.3479,27.295,27.327,2028,0
+EALT.US,D,20240111,000000,27.3282,27.3282,27.3282,27.3282,80,0
+EALT.US,D,20240112,000000,27.37,27.37,27.335,27.3594,8573,0
+EALT.US,D,20240116,000000,27.28,27.305,27.27,27.2952,6006,0
+EALT.US,D,20240117,000000,27.15,27.21,27.0801,27.1784,4054,0
+EALT.US,D,20240118,000000,27.29,27.3561,27.1876,27.3561,4198,0
+EALT.US,D,20240119,000000,27.43,27.6072,27.43,27.5952,3816,0
+EALT.US,D,20240122,000000,27.74,27.74,27.6559,27.6599,6376,0
+EALT.US,D,20240123,000000,27.68,27.7136,27.68,27.7136,978,0
+EALT.US,D,20240124,000000,27.8149,27.88,27.7344,27.7344,8957,0
+EALT.US,D,20240125,000000,27.8,27.8039,27.7485,27.8039,6387,0
+EALT.US,D,20240126,000000,27.87,27.89,27.78,27.8149,5599,0
+EALT.US,D,20240129,000000,27.84,27.9357,27.8271,27.9357,800,0
+EALT.US,D,20240130,000000,27.9286,27.98,27.9286,27.9366,55844,0
+EALT.US,D,20240131,000000,27.82,27.83,27.6602,27.6602,6043,0
+EALT.US,D,20240201,000000,27.71,27.89,27.7,27.88,7785,0
+EALT.US,D,20240202,000000,27.985,28.14,27.985,28.0859,5646,0
+EALT.US,D,20240205,000000,28.08,28.0985,27.97,28.0484,4128,0
+EALT.US,D,20240206,000000,28.06,28.08,27.9764,28.059,5395,0
+EALT.US,D,20240207,000000,28.23,28.23,28.23,28.23,340,0
+EALT.US,D,20240208,000000,28.2,28.25,28.1985,28.25,3571,0
+EALT.US,D,20240209,000000,28.29,28.33,28.2872,28.33,11448,0
+EALT.US,D,20240212,000000,28.32,28.32,28.28,28.28,683,0
+EALT.US,D,20240213,000000,28.085,28.1,27.9303,28.09,5668,0
+EALT.US,D,20240214,000000,28.176,28.2416,28.176,28.2416,330,0
+EALT.US,D,20240215,000000,28.32,28.3401,28.32,28.3401,479,0
+EALT.US,D,20240216,000000,28.44,28.44,28.2904,28.2904,324714,0
+EALT.US,D,20240220,000000,28.32,28.32,28.13,28.1818,4098,0
+EALT.US,D,20240221,000000,28.22,28.2266,28.12,28.2266,328814,0
+EALT.US,D,20240222,000000,28.49,28.5248,28.47,28.5248,5189,0
+EALT.US,D,20240223,000000,28.57,28.6,28.544,28.57,6912,0
+EALT.US,D,20240226,000000,28.55,28.55,28.5101,28.5411,2876,0
+EALT.US,D,20240227,000000,28.5434,28.562,28.5001,28.562,4680,0
+EALT.US,D,20240228,000000,28.53,28.5466,28.53,28.5466,606,0
+EALT.US,D,20240229,000000,28.65,28.65,28.565,28.6314,6228,0
+EALT.US,D,20240301,000000,28.68,28.71,28.6683,28.695,7424,0
+EALT.US,D,20240304,000000,28.73,28.74,28.6701,28.7048,18221,0
+EALT.US,D,20240305,000000,28.595,28.64,28.5362,28.5819,2855,0
+EALT.US,D,20240306,000000,28.68,28.68,28.6307,28.6443,2502,0
+EALT.US,D,20240307,000000,28.73,28.74,28.6917,28.73,3779,0
+EALT.US,D,20240308,000000,28.7678,28.7678,28.7,28.74,6731,0
+EALT.US,D,20240311,000000,28.6592,28.7399,28.6582,28.695,4254,0
+EALT.US,D,20240312,000000,28.7382,28.82,28.7382,28.805,9973,0
+EALT.US,D,20240313,000000,28.84,28.84,28.8102,28.8102,5641,0
+EALT.US,D,20240314,000000,28.78,28.82,28.76,28.7852,8625,0
+EALT.US,D,20240315,000000,28.7475,28.79,28.72,28.7648,3782,0
+EALT.US,D,20240318,000000,28.77,28.87,28.77,28.8348,4598,0
+EALT.US,D,20240319,000000,28.82,28.88,28.82,28.8552,8566,0
+EALT.US,D,20240320,000000,28.87,28.8902,28.82,28.8902,824,0
+EALT.US,D,20240321,000000,28.92,28.95,28.9198,28.9198,3766,0
+EALT.US,D,20240322,000000,28.96,28.96,28.9298,28.9298,391,0
+EALT.US,D,20240325,000000,28.96,28.98,28.92,28.9349,10736,0
+EALT.US,D,20240326,000000,28.9318,28.97,28.8901,28.9399,2876,0
+EALT.US,D,20240327,000000,28.94,28.98,28.93,28.9498,6340,0
+EALT.US,D,20240328,000000,28.98,29,28.93,28.9548,72197,0
+EALT.US,D,20240401,000000,29.3,29.3,28.9,28.98,56998,0
+EALT.US,D,20240402,000000,28.85,28.85,28.69,28.7957,49835,0
+EALT.US,D,20240403,000000,28.82,28.9,28.82,28.84,10595,0
+EALT.US,D,20240404,000000,28.98,29.02,28.57,28.57,23126,0
+EALT.US,D,20240405,000000,28.6762,28.87,28.67,28.86,19373,0
+EALT.US,D,20240408,000000,28.84,28.88,28.8001,28.8045,6272,0
+EALT.US,D,20240409,000000,28.83,28.85,28.6241,28.8042,19809,0
+EALT.US,D,20240410,000000,28.7,28.7,28.5565,28.64,10167,0
+EALT.US,D,20240411,000000,28.61,28.82,28.58,28.82,11372,0
+EALT.US,D,20240412,000000,28.69,28.69,28.41,28.49,11986,0
+EALT.US,D,20240415,000000,28.66,28.66,28.21,28.2456,8849,0
+EALT.US,D,20240416,000000,28.19,28.29,28.18,28.2115,111659,0
+EALT.US,D,20240417,000000,28.24,28.24,28.065,28.11,9825,0
+EALT.US,D,20240418,000000,28.1,28.2,28.015,28.03,640037,0
+EALT.US,D,20240419,000000,27.93,28.05,27.84,27.85,307298,0
+EALT.US,D,20240422,000000,28.02,28.13,27.8781,28.0068,76832,0
+EALT.US,D,20240423,000000,28.0652,28.26,28.0652,28.2341,272312,0
+EALT.US,D,20240424,000000,28.23,28.2694,28.14,28.2241,21043,0
+EALT.US,D,20240425,000000,27.9436,28.16,27.9436,28.13,60770,0
+EALT.US,D,20240426,000000,28.34,28.39,28.315,28.35,33123,0
+EALT.US,D,20240429,000000,28.39,28.4099,28.3,28.366,12205,0
+EALT.US,D,20240430,000000,28.2826,28.33,28.0909,28.0909,13995,0
+EALT.US,D,20240501,000000,28.05,28.26,27.9887,28.0039,10666,0
+EALT.US,D,20240502,000000,28.015,28.21,28.015,28.1415,26372,0
+EALT.US,D,20240503,000000,28.37,28.45,28.3215,28.4144,28767,0
+EALT.US,D,20240506,000000,28.54,28.6057,28.5,28.6057,9998,0
+EALT.US,D,20240507,000000,28.6733,28.74,28.63,28.6698,19003,0
+EALT.US,D,20240508,000000,28.58,28.6786,28.5501,28.6697,14173,0
+EALT.US,D,20240509,000000,28.63,28.8,28.63,28.7798,19977,0
+EALT.US,D,20240510,000000,28.8616,28.865,28.7713,28.8298,53921,0
+EALT.US,D,20240513,000000,28.79,28.845,28.79,28.815,9066,0
+EALT.US,D,20240514,000000,28.82,28.96,28.82,28.947,16185,0
+EALT.US,D,20240515,000000,29.09,29.25,29.08,29.2445,23071,0
+EALT.US,D,20240516,000000,29.16,29.33,29.14,29.14,18494,0
+EALT.US,D,20240517,000000,29.1849,29.215,29.16,29.215,5948,0
+EALT.US,D,20240520,000000,29.29,29.3695,29.2496,29.29,27507,0
+EALT.US,D,20240521,000000,29.27,29.35,29.258,29.35,11858,0
+EALT.US,D,20240522,000000,29.34,29.3687,29.15,29.26,19689,0
+EALT.US,D,20240523,000000,29.32,29.37,29.02,29.08,29560,0
+EALT.US,D,20240524,000000,29.18,29.29,29.18,29.2253,26322,0
+EALT.US,D,20240528,000000,29.27,29.3086,29.1722,29.2105,14188,0
+EALT.US,D,20240529,000000,29,29.13,29,29.085,12471,0
+EALT.US,D,20240530,000000,29.02,29.02,28.89,28.89,9729,0
+EALT.US,D,20240531,000000,28.79,29.14,28.69,29.14,8745,0
+EALT.US,D,20240603,000000,29.26,29.26,28.9008,29.0839,9707,0
+EALT.US,D,20240604,000000,29.06,29.2,28.97,29.1549,296283,0
+EALT.US,D,20240605,000000,29.23,29.474,29.23,29.474,7061,0
+EALT.US,D,20240606,000000,29.54,29.54,29.4111,29.475,14177,0
+EALT.US,D,20240607,000000,29.565,29.6,29.458,29.4638,3130,0
+EALT.US,D,20240610,000000,29.46,29.5599,29.46,29.5343,10502,0
+EALT.US,D,20240611,000000,29.51,29.595,29.3901,29.5856,12929,0
+EALT.US,D,20240612,000000,29.96,29.99,29.81,29.9,17045,0
+EALT.US,D,20240613,000000,29.99,29.99,29.76,29.97,13060,0
+EALT.US,D,20240614,000000,29.91,29.92,29.79,29.91,42940,0
+EALT.US,D,20240617,000000,29.91,30.23,29.91,30.17,11520,0
+EALT.US,D,20240618,000000,30.2099,30.22,30.12,30.2135,11460,0
+EALT.US,D,20240620,000000,30.23,30.27,30.11,30.1538,13289,0
+EALT.US,D,20240621,000000,30.14,30.1899,30.065,30.1057,15082,0
+EALT.US,D,20240624,000000,30.078,30.22,29.96,29.96,4537,0
+EALT.US,D,20240625,000000,30.04,30.12,29.9608,30.0957,4240,0
+EALT.US,D,20240626,000000,30.085,30.1775,30.02,30.1775,5819,0
+EALT.US,D,20240627,000000,30.215,30.215,30.1,30.1552,7945,0
+EALT.US,D,20240628,000000,30.15,30.29,30.0369,30.05,3974,0
+EALT.US,D,20240701,000000,30.1,30.1599,30.0001,30.1599,109853,0
+EALT.US,D,20240702,000000,30.0634,30.26,30.0634,30.2432,624068,0
+EALT.US,D,20240703,000000,30.26,30.37,30.26,30.3629,64974,0
+EALT.US,D,20240705,000000,30.3514,30.49,30.3514,30.4847,9836,0
+EALT.US,D,20240708,000000,30.5,30.5397,30.47,30.5397,7617,0
+EALT.US,D,20240709,000000,30.5899,30.5899,30.5254,30.5395,11468,0
+EALT.US,D,20240710,000000,30.576,30.7154,30.576,30.7154,4295,0
+EALT.US,D,20240711,000000,30.78,30.78,30.545,30.5745,6142,0
+EALT.US,D,20240712,000000,30.72,30.82,30.6869,30.6869,6579,0
+EALT.US,D,20240715,000000,30.7899,30.85,30.7034,30.7148,20945,0
+EALT.US,D,20240716,000000,30.79,30.86,30.775,30.8348,5661,0
+EALT.US,D,20240717,000000,30.65,30.67,30.55,30.5758,7158,0
+EALT.US,D,20240718,000000,30.6,30.6,30.4016,30.4206,11077,0
+EALT.US,D,20240719,000000,30.44,30.44,30.2671,30.2671,2194,0
+EALT.US,D,20240722,000000,30.3,30.54,30.3,30.46,48051,0
+EALT.US,D,20240723,000000,30.54,30.5999,30.46,30.475,40885,0
+EALT.US,D,20240724,000000,30.2005,30.2333,29.95,29.95,8722,0
+EALT.US,D,20240725,000000,30.0399,30.2,29.8789,29.8789,11637,0
+EALT.US,D,20240726,000000,30.012,30.15,30,30.0566,205384,0
+EALT.US,D,20240729,000000,30.13,30.19,30.1001,30.1234,11367,0
+EALT.US,D,20240730,000000,30.24,30.24,29.9,30.02,10828,0
+EALT.US,D,20240731,000000,30.2717,30.4299,30.2717,30.39,5597,0
+EALT.US,D,20240801,000000,30.3067,30.34,29.925,30.03,4730,0
+EALT.US,D,20240802,000000,29.54,29.6652,29.54,29.6652,6646,0
+EALT.US,D,20240805,000000,28.99,29.17,28.9,29.042,23964,0
+EALT.US,D,20240806,000000,29.299,29.56,29.27,29.27,32395,0
+EALT.US,D,20240807,000000,29.5,29.57,29.105,29.115,17216,0
+EALT.US,D,20240808,000000,29.24,29.58,29.24,29.5362,6689,0
+EALT.US,D,20240809,000000,29.5599,29.7138,29.518,29.6284,366223,0
+EALT.US,D,20240812,000000,29.58,29.72,29.58,29.6111,18313,0
+EALT.US,D,20240813,000000,29.8,30,29.8,29.9876,12506,0
+EALT.US,D,20240814,000000,29.99,30.11,29.96,30.098,57450,0
+EALT.US,D,20240815,000000,30.33,30.52,30.325,30.46,145670,0
+EALT.US,D,20240816,000000,30.46,30.55,30.43,30.5289,17536,0
+EALT.US,D,20240819,000000,30.5894,30.75,30.53,30.7419,17312,0
+EALT.US,D,20240820,000000,30.69,30.78,30.69,30.71,85959,0
+EALT.US,D,20240821,000000,30.81,30.8401,30.7732,30.825,6281,0
+EALT.US,D,20240822,000000,30.9086,30.9086,30.6011,30.6011,4619,0
+EALT.US,D,20240823,000000,30.7901,30.95,30.72,30.9299,15119,0
+EALT.US,D,20240826,000000,30.9432,30.9499,30.79,30.825,5316,0
+EALT.US,D,20240827,000000,30.8,30.91,30.8,30.8401,6387,0
+EALT.US,D,20240828,000000,30.91,30.91,30.6393,30.766,50144,0
+EALT.US,D,20240829,000000,30.91,30.97,30.735,30.735,7348,0
+EALT.US,D,20240830,000000,30.79,31.0019,30.72,31.0019,127513,0
+EALT.US,D,20240903,000000,30.88,31.115,30.4,30.4,240727,0
+EALT.US,D,20240904,000000,30.44,30.535,30.34,30.4158,67197,0
+EALT.US,D,20240905,000000,30.34,30.495,30.23,30.29,29381,0
+EALT.US,D,20240906,000000,30.3,30.3,29.84,29.8778,6326,0
+EALT.US,D,20240909,000000,30.1176,30.23,30.02,30.13,59174,0
+EALT.US,D,20240910,000000,30.22,30.27,30.011,30.2569,24713,0
+EALT.US,D,20240911,000000,30.06,30.5464,29.86,30.5464,88061,0
+EALT.US,D,20240912,000000,30.59,30.78,30.53,30.751,31290,0
+EALT.US,D,20240913,000000,30.88,30.9899,30.87,30.9295,25230,0
+EALT.US,D,20240916,000000,30.97,30.9744,30.82,30.9744,324130,0
+EALT.US,D,20240917,000000,31.1,31.1,30.9,30.9518,36436,0
+EALT.US,D,20240918,000000,30.97,31.06,30.9,30.913,16898,0
+EALT.US,D,20240919,000000,31.3587,31.44,31.3301,31.3766,5062,0
+EALT.US,D,20240920,000000,31.28,31.38,31.2201,31.3368,12982,0
+EALT.US,D,20240923,000000,31.33,31.4592,31.33,31.4,24335,0
+EALT.US,D,20240924,000000,31.41,31.5099,31.4,31.4843,27063,0
+EALT.US,D,20240925,000000,31.5799,31.5799,31.3901,31.4399,4452,0
+EALT.US,D,20240926,000000,31.63,31.63,31.475,31.5641,17706,0
+EALT.US,D,20240927,000000,31.626,31.64,31.52,31.5425,12130,0
+EALT.US,D,20240930,000000,31.53,31.6616,31.44,31.6616,15152,0
+EALT.US,D,20241001,000000,31.72,31.72,31.19,31.49,27394,0
+EALT.US,D,20241002,000000,31.39,31.53,31.33,31.4701,9338,0
+EALT.US,D,20241003,000000,31.48,31.48,31.3805,31.4207,8622,0
+EALT.US,D,20241004,000000,31.51,31.65,31.4501,31.65,17671,0
+EALT.US,D,20241007,000000,31.58,31.59,31.41,31.41,25590,0
+EALT.US,D,20241008,000000,31.51,31.66,31.51,31.6,23004,0
+EALT.US,D,20241009,000000,31.67,31.7999,31.67,31.7853,9553,0
+EALT.US,D,20241010,000000,31.7899,31.7899,31.6601,31.7252,14381,0
+EALT.US,D,20241011,000000,31.8415,31.89,31.8101,31.8493,340136,0
+EALT.US,D,20241014,000000,31.85,32.04,31.85,31.99,29421,0
+EALT.US,D,20241015,000000,31.98,31.99,31.8,31.853,25196,0
+EALT.US,D,20241016,000000,31.82,31.99,31.82,31.9602,22070,0
+EALT.US,D,20241017,000000,32.03,32.06,31.95,31.99,12000,0
+EALT.US,D,20241018,000000,32.03,32.1,32,32.0552,13692,0
+EALT.US,D,20241021,000000,32.18,32.18,31.9501,32.0007,16281,0
+EALT.US,D,20241022,000000,31.97,32.09,31.95,32.09,9917,0
+EALT.US,D,20241023,000000,32.1,32.1,31.73,31.8399,24488,0
+EALT.US,D,20241024,000000,31.87,31.92,31.7965,31.9051,15423,0
+EALT.US,D,20241025,000000,32.065,32.1099,31.87,31.88,37000,0
+EALT.US,D,20241028,000000,31.99,32.04,31.95,31.95,11122,0
+EALT.US,D,20241029,000000,31.9035,32.0607,31.9035,31.995,299781,0
+EALT.US,D,20241030,000000,31.95,32.07,31.92,31.9216,123578,0
+EALT.US,D,20241031,000000,31.62,31.71,31.5433,31.55,86623,0
+EALT.US,D,20241101,000000,31.63,31.7699,31.6,31.6,15454,0
+EALT.US,D,20241104,000000,31.4901,31.6394,31.4481,31.54,240734,0
+EALT.US,D,20241105,000000,31.71,31.7896,31.6801,31.7699,15304,0
+EALT.US,D,20241106,000000,32.3,32.39,32.2186,32.3487,17241,0
+EALT.US,D,20241107,000000,32.445,32.55,32.445,32.5296,24464,0
+EALT.US,D,20241108,000000,32.49,32.6799,32.49,32.58,167070,0
+EALT.US,D,20241111,000000,32.6331,32.6595,32.56,32.607,10002,0
+EALT.US,D,20241112,000000,32.6399,32.6399,32.4809,32.5677,222198,0
+EALT.US,D,20241113,000000,32.61,32.7,32.5899,32.5928,20485,0
+EALT.US,D,20241114,000000,32.62,32.62,32.4849,32.4849,22350,0
+EALT.US,D,20241115,000000,32.36,32.36,32.13,32.1812,13030,0
+EALT.US,D,20241118,000000,32.229,32.38,32.21,32.25,19085,0
+EALT.US,D,20241119,000000,32.19,32.37,32.175,32.37,11193,0
+EALT.US,D,20241120,000000,32.29,32.3649,32.1959,32.3649,6403,0
+EALT.US,D,20241121,000000,32.37,32.56,32.29,32.5188,11718,0
+EALT.US,D,20241122,000000,32.535,32.64,32.48,32.6145,16334,0
+EALT.US,D,20241125,000000,32.7738,32.7738,32.625,32.705,320379,0
+EALT.US,D,20241126,000000,32.77,32.88,32.7402,32.8448,31084,0
+EALT.US,D,20241127,000000,32.84,32.84,32.71,32.7848,11336,0
+EALT.US,D,20241129,000000,32.8466,32.99,32.8466,32.94,2688,0
+EALT.US,D,20241202,000000,32.97,33.02,32.912,32.9802,44070,0
+EALT.US,D,20241203,000000,32.9501,33.05,32.91,33.0048,27888,0
+EALT.US,D,20241204,000000,33.09,33.1248,33.0206,33.1248,17058,0
+EALT.US,D,20241205,000000,33.125,33.1596,33.0702,33.1021,9103,0
+EALT.US,D,20241206,000000,33.2,33.2011,33.11,33.1502,30067,0
+EALT.US,D,20241209,000000,33.18,33.1976,33.02,33.0207,13220,0
+EALT.US,D,20241210,000000,33.09,33.09,32.9701,32.995,6207,0
+EALT.US,D,20241211,000000,33.126,33.2399,33.11,33.1838,11264,0
+EALT.US,D,20241212,000000,33.1221,33.19,33.1,33.1002,7455,0
+EALT.US,D,20241213,000000,33.19,33.2095,33,33.1097,20588,0
+EALT.US,D,20241216,000000,33.2,33.2699,33.12,33.228,13643,0
+EALT.US,D,20241217,000000,33.09,33.1496,33.0401,33.07,25601,0
+EALT.US,D,20241218,000000,33.13,33.1888,32.3286,32.3286,12811,0
+EALT.US,D,20241219,000000,32.44,32.4999,32.2008,32.2008,11597,0
+EALT.US,D,20241220,000000,32.1928,32.8218,32.07,32.5192,13273,0
+EALT.US,D,20241223,000000,32.62,32.7786,32.41,32.7593,20219,0
+EALT.US,D,20241224,000000,32.89,33.07,32.89,33.07,13497,0
+EALT.US,D,20241226,000000,33.04,33.17,33.0201,33.1155,21289,0
+EALT.US,D,20241227,000000,32.81,32.81,32.52,32.72,9192,0
+EALT.US,D,20241230,000000,32.26,32.57,32.24,32.451,84548,0
+EALT.US,D,20241231,000000,32.4887,32.4887,32.2,32.2439,37096,0
+EALT.US,D,20250102,000000,32.3347,32.46,32.1001,32.2035,128693,0
+EALT.US,D,20250103,000000,32.42,32.53,32.35,32.53,71190,0
+EALT.US,D,20250106,000000,32.71,32.71,32.57,32.5703,59432,0
+EALT.US,D,20250107,000000,32.57,32.57,32.31,32.39,14315,0
+EALT.US,D,20250108,000000,32.33,32.46,32.2767,32.46,73197,0
+EALT.US,D,20250110,000000,32.2801,32.3,32.0101,32.12,98035,0
+EALT.US,D,20250113,000000,31.861,32.13,31.861,32.13,10873,0
+EALT.US,D,20250114,000000,32.1574,32.22,32.02,32.12,22876,0
+EALT.US,D,20250115,000000,32.48,32.5699,32.43,32.55,24807,0
+EALT.US,D,20250116,000000,32.569,32.605,32.4871,32.57,13963,0
+EALT.US,D,20250117,000000,32.73,32.79,32.6901,32.7272,19859,0
+EALT.US,D,20250121,000000,32.8401,32.92,32.77,32.915,47647,0
+EALT.US,D,20250122,000000,33.03,33.07,32.9701,33.0499,41100,0
+EALT.US,D,20250123,000000,33.03,33.13,33,33.13,26394,0
+EALT.US,D,20250124,000000,33.149,33.15,33.0455,33.11,49585,0
+EALT.US,D,20250127,000000,32.79,32.82,32.64,32.82,16941,0
+EALT.US,D,20250128,000000,32.795,33.02,32.7444,32.98,40566,0
+EALT.US,D,20250129,000000,32.9,32.98,32.82,32.92,37645,0
+EALT.US,D,20250130,000000,32.9001,33.0699,32.84,33.02,22219,0
+EALT.US,D,20250131,000000,33.075,33.15,32.855063,32.94,16040,0
+EALT.US,D,20250203,000000,32.618,32.81,32.5,32.76,19159,0
+EALT.US,D,20250204,000000,32.74,32.93,32.74,32.9068,28845,0
+EALT.US,D,20250205,000000,32.8699,33.02,32.84,33.02,21373,0
+EALT.US,D,20250206,000000,33.06,33.11,32.9701,33.11,17457,0
+EALT.US,D,20250207,000000,33.0733,33.09,32.87,32.87,34502,0
+EALT.US,D,20250210,000000,33.05,33.09,33,33.09,26690,0
+EALT.US,D,20250211,000000,32.995,33.109,32.99,33.1,22083,0
+EALT.US,D,20250212,000000,32.88,33.0689,32.88,33.04,22131,0
+EALT.US,D,20250213,000000,33.12,33.28,33.1072,33.28,15393,0
+EALT.US,D,20250214,000000,33.28,33.3,33.21,33.28,39238,0
+EALT.US,D,20250218,000000,33.2885,33.3,33.2205,33.2762,19660,0
+EALT.US,D,20250219,000000,33.259,33.4099,33.22,33.4,47369,0
+EALT.US,D,20250220,000000,33.27,33.32,33.1701,33.32,12196,0
+EALT.US,D,20250221,000000,33.25,33.27,32.8801,32.95,26117,0
+EALT.US,D,20250224,000000,32.82,33.01,32.82,32.82,20365,0
+EALT.US,D,20250225,000000,32.73,32.749,32.545,32.68,22079,0
+EALT.US,D,20250226,000000,32.84,32.9,32.57,32.6593,12575,0
+EALT.US,D,20250227,000000,32.84,32.85,32.29,32.29,22726,0
+EALT.US,D,20250228,000000,32.234,32.68,32.2009,32.61,16761,0
+EALT.US,D,20250303,000000,32.58,32.6912,32.11,32.24,20701,0
+EALT.US,D,20250304,000000,31.96,32.26,31.7682,31.94,37692,0
+EALT.US,D,20250305,000000,31.99,32.22,31.7506,32.2,155629,0
+EALT.US,D,20250306,000000,31.79,32.03,31.6785,31.77,22333,0
+EALT.US,D,20250307,000000,31.81,31.92,31.53,31.84,33531,0
+EALT.US,D,20250310,000000,31.52,31.6,31.201,31.31,15671,0
+EALT.US,D,20250311,000000,31.28,31.36,31.05,31.17,54522,0
+EALT.US,D,20250312,000000,31.3364,31.3364,31.07,31.2,425530,0
+EALT.US,D,20250313,000000,31.12,31.12,30.9265,30.99,54660,0
+EALT.US,D,20250314,000000,31.17,31.2522,31.0639,31.2522,17490,0
+EALT.US,D,20250317,000000,31.25,31.46,31.2101,31.32,105877,0
+EALT.US,D,20250318,000000,31.16,31.1807,31.07,31.09,68169,0
+EALT.US,D,20250319,000000,31.22,31.415,31.16,31.27,16938,0
+EALT.US,D,20250320,000000,31.12,31.441,31.12,31.24,102835,0
+EALT.US,D,20250321,000000,31.11,31.2,31.0205,31.2,12699,0
+EALT.US,D,20250324,000000,31.5515,31.65,31.43,31.64,5656,0
+EALT.US,D,20250325,000000,31.635,31.71,31.55,31.68,36025,0
+EALT.US,D,20250326,000000,31.69,31.7,31.2401,31.36,26417,0
+EALT.US,D,20250327,000000,31.29,31.3999,31.24,31.26,18789,0
+EALT.US,D,20250328,000000,31.0557,31.099,30.75,30.79,14285,0
+EALT.US,D,20250331,000000,30.625,30.79,30.5867,30.7443,24142,0
+EALT.US,D,20250401,000000,30.7,30.84,30.57,30.83,229752,0
+EALT.US,D,20250402,000000,30.77,31,30.73,30.95,51350,0
+EALT.US,D,20250403,000000,30.4299,30.4299,29.9708,30.03,45311,0
+EALT.US,D,20250404,000000,29.5,29.55,28.76,28.76,252683,0
+EALT.US,D,20250407,000000,28.1763,29.29,27.94,28.71,287188,0
+EALT.US,D,20250408,000000,29.47,29.55,28.2615,28.47,42589,0
+EALT.US,D,20250409,000000,28.55,30.23,28.3,30.13,42729,0
+EALT.US,D,20250410,000000,29.74,29.79,29.06,29.51,30398,0
+EALT.US,D,20250411,000000,29.49,29.909,29.38,29.88,20857,0
+EALT.US,D,20250414,000000,30.037,30.23,29.908,30.08,55737,0
+EALT.US,D,20250415,000000,30.0901,30.21,29.9701,30.05,29300,0
+EALT.US,D,20250416,000000,29.7201,29.879,29.4301,29.64,29864,0
+EALT.US,D,20250417,000000,29.635,29.79,29.565,29.63,65141,0
+EALT.US,D,20250421,000000,29.4,29.45,28.9901,29.215,28005,0
+EALT.US,D,20250422,000000,29.39,29.7,29.3313,29.67,54414,0
+EALT.US,D,20250423,000000,30.21,30.25,29.9266,29.9784,20127,0
+EALT.US,D,20250424,000000,30.0975,30.35,30.0975,30.35,19487,0
+EALT.US,D,20250425,000000,30.3,30.51,30.2607,30.51,15618,0
+EALT.US,D,20250428,000000,30.52,30.59,30.32,30.53,19967,0
+EALT.US,D,20250429,000000,30.4623,30.66,30.4623,30.65,17424,0
+EALT.US,D,20250430,000000,30.21,30.7,30.21,30.63,13777,0
+EALT.US,D,20250501,000000,30.815,30.932,30.79,30.8,19384,0
+EALT.US,D,20250502,000000,30.985,31.1299,30.8963,31.07,7384,0
+EALT.US,D,20250505,000000,30.927,31.055,30.92,30.98,19423,0
+EALT.US,D,20250506,000000,30.79,30.93,30.7756,30.84,15821,0
+EALT.US,D,20250507,000000,30.88,30.97,30.6945,30.91,308075,0
+EALT.US,D,20250508,000000,31.01,31.17,30.93,31.0052,16576,0
+EALT.US,D,20250509,000000,31.0622,31.0622,30.9107,31.01,20700,0
+EALT.US,D,20250512,000000,31.4304,31.63,31.4,31.63,18192,0
+EALT.US,D,20250513,000000,31.6201,31.79,31.6201,31.7301,38807,0
+EALT.US,D,20250514,000000,31.7326,31.76,31.67,31.71,17545,0
+EALT.US,D,20250515,000000,31.6801,31.82,31.66,31.803,28932,0
+EALT.US,D,20250516,000000,31.88,31.94,31.81,31.9,37252,0
+EALT.US,D,20250519,000000,31.83,31.9599,31.8201,31.92,86411,0
+EALT.US,D,20250520,000000,31.86,31.94,31.8,31.87,123036,0
+EALT.US,D,20250521,000000,31.8699,31.91,31.6,31.62,30273,0
+EALT.US,D,20250522,000000,31.6403,31.77,31.61,31.61,153782,0
+EALT.US,D,20250523,000000,31.4,31.6199,31.4,31.55,201567,0
+EALT.US,D,20250527,000000,31.85,32.05,31.78,31.88,21626,0
+EALT.US,D,20250528,000000,31.9,31.92,31.8,31.8,18980,0
+EALT.US,D,20250529,000000,31.89,31.93,31.85,31.93,12815,0
+EALT.US,D,20250530,000000,31.9,31.94,31.7,31.94,17903,0
+EALT.US,D,20250602,000000,31.8854,32.01,31.77,31.9855,23743,0
+EALT.US,D,20250603,000000,31.99,32.14,31.99,32.14,8561,0
+EALT.US,D,20250604,000000,32.11,32.1566,32.11,32.1251,14285,0
+EALT.US,D,20250605,000000,32.09,32.21,32.02,32.08,25152,0
+EALT.US,D,20250606,000000,32.2295,32.2681,32.17,32.21,21739,0
+EALT.US,D,20250609,000000,32.2325,32.3,32.21,32.24,15007,0
+EALT.US,D,20250610,000000,32.2208,32.3599,32.2208,32.31,30331,0
+EALT.US,D,20250611,000000,32.38,32.41,32.2401,32.28,133725,0
+EALT.US,D,20250612,000000,32.31,32.37,32.29,32.32,40637,0
+EALT.US,D,20250613,000000,32.2301,32.3,32.1301,32.21,11721,0
+EALT.US,D,20250616,000000,32.34,32.42,32.2837,32.34,18899,0
+EALT.US,D,20250617,000000,32.39,32.39,32.2,32.21,20875,0
+EALT.US,D,20250618,000000,32.295,32.35,32.23,32.24,59892,0
+EALT.US,D,20250620,000000,32.43,32.43,32.25,32.27,11190,0
+EALT.US,D,20250623,000000,32.35,32.4888,32.3,32.44,60215,0
+EALT.US,D,20250624,000000,32.5135,32.6,32.51,32.53,36830,0
+EALT.US,D,20250625,000000,32.639,32.639,32.54,32.5839,54852,0
+EALT.US,D,20250626,000000,32.61,32.65,32.56,32.56,60943,0
+EALT.US,D,20250627,000000,32.6613,32.67,32.58,32.65,28278,0
+EALT.US,D,20250630,000000,32.67,32.6899,32.55,32.58,141270,0
+EALT.US,D,20250701,000000,32.58,32.7,32.54,32.66,148558,0
+EALT.US,D,20250702,000000,32.62,32.77,32.58,32.76,102874,0
+EALT.US,D,20250703,000000,32.85,32.93,32.8447,32.92,14554,0
+EALT.US,D,20250707,000000,32.82,32.85,32.66,32.71,367583,0
+EALT.US,D,20250708,000000,32.76,32.7999,32.7,32.7,22925,0
+EALT.US,D,20250709,000000,32.81,32.89,32.7575,32.81,14416,0
+EALT.US,D,20250710,000000,32.8605,32.96,32.8245,32.96,22965,0
+EALT.US,D,20250711,000000,32.8655,32.8995,32.78,32.8695,13680,0
+EALT.US,D,20250714,000000,32.85,32.92,32.8,32.92,12985,0
+EALT.US,D,20250715,000000,32.99,33.01,32.85,32.85,19542,0
+EALT.US,D,20250716,000000,32.91,32.93,32.66,32.92,31419,0
+EALT.US,D,20250717,000000,32.96,33.06,32.8902,33.02,19585,0
+EALT.US,D,20250718,000000,33.01,33.0392,32.96,32.98,28943,0
+EALT.US,D,20250721,000000,33.03,33.17,33.03,33.08,10082,0
+EALT.US,D,20250722,000000,32.9501,33.11,32.9501,33.09,22145,0
+EALT.US,D,20250723,000000,33.105,33.22,33.105,33.2,14240,0
+EALT.US,D,20250724,000000,33.29,33.3208,33.23,33.23,61090,0
+EALT.US,D,20250725,000000,33.3255,33.38,33.2831,33.3497,6939,0
+EALT.US,D,20250728,000000,33.35,33.399,33.3,33.37,13445,0
+EALT.US,D,20250729,000000,33.37,33.43,33.29,33.29,9069,0
+EALT.US,D,20250730,000000,33.35,33.38,33.1831,33.25,37066,0
+EALT.US,D,20250731,000000,33.4599,33.46,33.19,33.19,22899,0
+EALT.US,D,20250801,000000,32.9899,32.9899,32.79,32.81,70535,0
+EALT.US,D,20250804,000000,33.085,33.2099,33.0529,33.16,18306,0
+EALT.US,D,20250805,000000,33.23,33.25,33.05,33.11,12776,0
+EALT.US,D,20250806,000000,33.15,33.31,33.12,33.31,20140,0
+EALT.US,D,20250807,000000,33.4278,33.4278,33.1202,33.2,17354,0
+EALT.US,D,20250808,000000,33.4199,33.4493,33.3601,33.38,65103,0
+EALT.US,D,20250811,000000,33.46,33.475,33.33,33.33,8711,0
+EALT.US,D,20250812,000000,33.3901,33.63,33.3901,33.595,17250,0
+EALT.US,D,20250813,000000,33.726,33.73,33.6,33.69,50276,0
+EALT.US,D,20250814,000000,33.65,33.73,33.63,33.73,25330,0
+EALT.US,D,20250815,000000,33.69,33.7,33.633,33.67,4869,0
+EALT.US,D,20250818,000000,33.67,33.7,33.6,33.69,34470,0
+EALT.US,D,20250819,000000,33.6632,33.7,33.49,33.5262,12898,0
+EALT.US,D,20250820,000000,33.43,33.51,33.33,33.51,9769,0
+EALT.US,D,20250821,000000,33.44,33.47,33.36,33.4,20301,0
+EALT.US,D,20250822,000000,33.5373,33.79,33.52,33.78,35267,0
+EALT.US,D,20250825,000000,33.72,33.7894,33.63,33.63,14489,0
+EALT.US,D,20250826,000000,33.6496,33.7707,33.64,33.7707,14882,0
+EALT.US,D,20250827,000000,33.78,33.84,33.76,33.815,17272,0
+EALT.US,D,20250828,000000,33.89,33.94,33.8087,33.87,19169,0
+EALT.US,D,20250829,000000,33.7215,33.79,33.7,33.73,105669,0
+EALT.US,D,20250902,000000,33.44,33.64,33.411,33.64,13240,0
+EALT.US,D,20250903,000000,33.72,33.78,33.608,33.77,17649,0
+EALT.US,D,20250904,000000,33.78,33.94,33.77,33.94,40230,0
+EALT.US,D,20250905,000000,34.04,34.06,33.7705,33.92,17337,0
+EALT.US,D,20250908,000000,33.9655,34.0199,33.91,33.9406,14429,0
+EALT.US,D,20250909,000000,33.9301,34.02,33.9301,34.02,10585,0
+EALT.US,D,20250910,000000,34.19,34.21,34.0281,34.0737,14826,0
+EALT.US,D,20250911,000000,34.1001,34.24,34.1001,34.24,15297,0
+EALT.US,D,20250912,000000,34.2544,34.26,34.2,34.2449,41462,0
+EALT.US,D,20250915,000000,34.2801,34.3299,34.26,34.3,19338,0
+EALT.US,D,20250916,000000,34.2937,34.3272,34.255,34.26,119658,0
+EALT.US,D,20250917,000000,34.3094,34.36,34.1904,34.33,11685,0
+EALT.US,D,20250918,000000,34.4,34.41,34.33,34.35,29928,0
+EALT.US,D,20250919,000000,34.45,34.47,34.3901,34.47,9621,0
+EALT.US,D,20250922,000000,34.48,34.52,34.47,34.52,59473,0
+EALT.US,D,20250923,000000,34.505,34.53,34.43,34.48,23587,0
+EALT.US,D,20250924,000000,34.49,34.519,34.43,34.44,24831,0
+EALT.US,D,20250925,000000,34.36,34.47,34.33,34.47,32508,0
+EALT.US,D,20250926,000000,34.491,34.545,34.4572,34.51,32954,0
+EALT.US,D,20250929,000000,34.5965,34.5965,34.5,34.54,372025,0
+EALT.US,D,20250930,000000,34.61,34.61,34.5405,34.55,244595,0
+EALT.US,D,20251001,000000,34.56,34.68,34.46,34.63,20912,0
+EALT.US,D,20251002,000000,34.68,34.76,34.62,34.72,28335,0
+EALT.US,D,20251003,000000,34.6801,34.8,34.67,34.7,23347,0
+EALT.US,D,20251006,000000,34.7499,34.8099,34.69,34.72,342774,0
+EALT.US,D,20251007,000000,34.79,34.83,34.6301,34.7,17932,0
+EALT.US,D,20251008,000000,34.72,34.82,34.7,34.82,18212,0
+EALT.US,D,20251009,000000,34.814,34.8293,34.6501,34.76,25129,0
+EALT.US,D,20251010,000000,34.77,34.7964,33.65,34.14,10978,0
+EALT.US,D,20251013,000000,34.47,34.5253,34.3567,34.475,12302,0
+EALT.US,D,20251014,000000,34.23,34.59,34.23,34.4434,23640,0
+EALT.US,D,20251015,000000,34.62,34.7299,34.359,34.5258,24610,0
+EALT.US,D,20251016,000000,34.64,34.67,34.3142,34.42,25996,0
+EALT.US,D,20251017,000000,34.35,34.58,34.2946,34.536,54340,0
+EALT.US,D,20251020,000000,34.7451,34.819,34.67,34.81,19005,0
+EALT.US,D,20251021,000000,34.777,34.84,34.752,34.81,25648,0
+EALT.US,D,20251022,000000,34.813,34.813,34.52,34.6601,30801,0
+EALT.US,D,20251023,000000,34.739,34.88,34.7,34.8051,12337,0
+EALT.US,D,20251024,000000,34.995,35.05,34.95,34.97,6782,0
+EALT.US,D,20251027,000000,35.2,35.24,35.13,35.22,9532,0
+EALT.US,D,20251028,000000,35.27,35.31,35.2,35.2697,9793,0
+EALT.US,D,20251029,000000,35.28,35.32,35.17,35.228,15162,0
+EALT.US,D,20251030,000000,35.21,35.21,35.1,35.1,37272,0
+EALT.US,D,20251031,000000,35.18,35.26,35.03,35.16,28561,0
+EALT.US,D,20251103,000000,35.2262,35.27,35.1001,35.19,7171,0
+EALT.US,D,20251104,000000,35.03068,35.06,34.9,34.9153,18332,0
+EALT.US,D,20251105,000000,34.89,35.1,34.89,35.03,20654,0
+EALT.US,D,20251106,000000,34.93,34.99,34.7,34.78,26155,0
+EALT.US,D,20251107,000000,34.61,34.78,34.43,34.78,112612,0
+EALT.US,D,20251110,000000,35.05,35.18,34.9281,35.16,12359,0
+EALT.US,D,20251111,000000,35.09,35.23,35.0375,35.2,19548,0
+EALT.US,D,20251112,000000,35.23,35.2393,35.137,35.214,10136,0
+EALT.US,D,20251113,000000,35.1355,35.14,34.8,34.8051,17056,0
+EALT.US,D,20251114,000000,34.6199,34.93,34.6199,34.82,14130,0
+EALT.US,D,20251117,000000,34.79,34.819,34.4701,34.5634,53809,0
+EALT.US,D,20251118,000000,34.52,34.57,34.27,34.4347,19320,0
+EALT.US,D,20251119,000000,34.4492,34.5914,34.3348,34.4787,24679,0
+EALT.US,D,20251120,000000,34.882,34.93,34.115,34.1179,186318,0
+EALT.US,D,20251121,000000,34.17,34.51,34.1,34.37,16173,0
+EALT.US,D,20251124,000000,34.56,34.75,34.51,34.7257,30146,0
+EALT.US,D,20251125,000000,34.7,35.02,34.6493,35.0076,10470,0
+EALT.US,D,20251126,000000,35.11,35.22,35.05,35.17,107468,0
+EALT.US,D,20251128,000000,35.2,35.31,35.2,35.31,33000,0
+EALT.US,D,20251201,000000,35.1699,35.269,35.115,35.15,9106,0
+EALT.US,D,20251202,000000,35.21,35.293,35.13,35.26,11016,0
+EALT.US,D,20251203,000000,35.18,35.38,35.18,35.35,71064,0
+EALT.US,D,20251204,000000,35.32,35.37,35.245,35.32,48140,0
+EALT.US,D,20251205,000000,35.4233,35.52,35.3879,35.46,15521,0
+EALT.US,D,20251208,000000,35.3704,35.4,35.21,35.2887,23208,0
+EALT.US,D,20251209,000000,35.33,35.38,35.26,35.26,229241,0
+EALT.US,D,20251210,000000,35.3191,35.57,35.238,35.54,10018,0
+EALT.US,D,20251211,000000,35.4089,35.6,35.4063,35.6,12725,0
+EALT.US,D,20251212,000000,35.45,35.48,35.171,35.2799,13730,0
+EALT.US,D,20251215,000000,35.2695,35.53,35.13,35.22,24704,0
+EALT.US,D,20251216,000000,35.1098,35.1808,34.9343,35.12,12531,0
+EALT.US,D,20251217,000000,35.14,35.15,34.75,34.75,13935,0
+EALT.US,D,20251218,000000,35.0399,35.12,34.93,35.0008,7284,0
+EALT.US,D,20251219,000000,35.1125,35.2911,35.101,35.23,10323,0
+EALT.US,D,20251222,000000,35.49,35.54,35.41,35.495,21418,0
+EALT.US,D,20251223,000000,35.52,35.65,35.4774,35.6317,20991,0
+EALT.US,D,20251224,000000,35.705,35.7983,35.68,35.79,3812,0
+EALT.US,D,20251226,000000,35.8,35.8,35.7301,35.78,14234,0
+EALT.US,D,20251229,000000,35.635,35.67,35.56,35.658,20470,0
+EALT.US,D,20251230,000000,35.58,35.77,35.561,35.6,41180,0
+EALT.US,D,20251231,000000,35.56,35.56,35.29,35.29,23793,0
+EALT.US,D,20260102,000000,35.39,35.4883,35.275,35.3845,190977,0
+EALT.US,D,20260105,000000,35.5294,35.58,35.5,35.5016,44147,0
+EALT.US,D,20260106,000000,35.6,35.75,35.49,35.69,209954,0
+EALT.US,D,20260107,000000,35.645,35.72,35.55,35.55,14825,0
+EALT.US,D,20260108,000000,35.57,35.648,35.52,35.64,45446,0
+EALT.US,D,20260109,000000,35.68,35.8,35.5922,35.7,73873,0
+EALT.US,D,20260112,000000,35.62,35.82,35.62,35.81,12958,0
+EALT.US,D,20260113,000000,35.82,35.82,35.66,35.78,17175,0
+EALT.US,D,20260114,000000,35.67,35.67,35.47,35.67,10857,0
+EALT.US,D,20260115,000000,35.7858,35.8299,35.71,35.74,20348,0
+EALT.US,D,20260116,000000,35.75,35.77,35.6904,35.73,17147,0
+EALT.US,D,20260120,000000,35.38,35.45,35.18,35.23,191295,0
+EALT.US,D,20260121,000000,35.33,35.57,35.28,35.45,12283,0
+EALT.US,D,20260122,000000,35.53,35.7101,35.53,35.66,15758,0
+EALT.US,D,20260123,000000,35.92,36.15,35.58,35.64,11595,0
+EALT.US,D,20260126,000000,35.77,35.829,35.7301,35.79,10558,0
+EALT.US,D,20260127,000000,35.83,35.9,35.81,35.87,13208,0
+EALT.US,D,20260128,000000,35.9062,35.94,35.79,35.91,26982,0
+EALT.US,D,20260129,000000,35.87,35.87,35.59,35.85,11953,0
+EALT.US,D,20260130,000000,35.8,35.81,35.59,35.71,40244,0
+EALT.US,D,20260202,000000,35.75,35.949,35.63,35.9,16966,0
+EALT.US,D,20260203,000000,35.8401,35.8795,35.46,35.7,19323,0
+EALT.US,D,20260204,000000,35.7,35.73,35.4775,35.59,18962,0
+EALT.US,D,20260205,000000,35.37,35.3971,35.2181,35.2396,13387,0
+EALT.US,D,20260206,000000,35.485,35.78,35.41,35.78,10521,0
+EALT.US,D,20260209,000000,35.72,35.94,35.6994,35.89,45158,0
+EALT.US,D,20260210,000000,35.9299,35.9299,35.7901,35.7901,7485,0
+EALT.US,D,20260211,000000,35.745,35.859,35.745,35.83,10009,0
+EALT.US,D,20260212,000000,35.85,35.86,35.4185,35.42,21984,0
+EALT.US,D,20260213,000000,35.41,35.5399,35.3401,35.42,20380,0
+EALT.US,D,20260217,000000,35.41,35.53,35.18,35.45,14011,0
+EALT.US,D,20260218,000000,35.48,35.7,35.475,35.61,16371,0
diff --git a/daily/us/nyse etfs/1/eapr.us.txt b/daily/us/nyse etfs/1/eapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81d0fed23daf7721a19e4df61a875228b947f358
--- /dev/null
+++ b/daily/us/nyse etfs/1/eapr.us.txt	
@@ -0,0 +1,1224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAPR.US,D,20210406,000000,25.27,25.32,25.13,25.3106,21469,0
+EAPR.US,D,20210407,000000,25.24,25.24,25.06,25.0996,37806,0
+EAPR.US,D,20210408,000000,25.25,25.28,25.165,25.23,9681,0
+EAPR.US,D,20210409,000000,25.15,25.15,25.01,25.08,40347,0
+EAPR.US,D,20210412,000000,25.08,25.08,24.96,25.025,76803,0
+EAPR.US,D,20210413,000000,25.09,25.1,25.05,25.1,53583,0
+EAPR.US,D,20210414,000000,25.24,25.24,25.13,25.1395,6834,0
+EAPR.US,D,20210415,000000,25.21,25.29,25.205,25.245,6627,0
+EAPR.US,D,20210416,000000,25.24,25.3584,25.24,25.2722,13035,0
+EAPR.US,D,20210419,000000,25.34,25.34,25.23,25.25,1444,0
+EAPR.US,D,20210420,000000,25.205,25.205,25.1413,25.2004,10702,0
+EAPR.US,D,20210421,000000,25.13,25.26,25.092,25.225,5480,0
+EAPR.US,D,20210422,000000,25.28,25.28,25.1621,25.21,1600,0
+EAPR.US,D,20210423,000000,25.37,25.38,25.2767,25.3134,10221,0
+EAPR.US,D,20210426,000000,25.35,25.41,25.295,25.41,11314,0
+EAPR.US,D,20210427,000000,25.44,25.44,25.2904,25.3419,8180,0
+EAPR.US,D,20210428,000000,25.38,25.52,25.38,25.47,40663,0
+EAPR.US,D,20210429,000000,25.46,25.48,25.3,25.4251,64305,0
+EAPR.US,D,20210430,000000,25.3386,25.3386,25.2081,25.24,24914,0
+EAPR.US,D,20210503,000000,25.27,25.27,25.1519,25.1686,51945,0
+EAPR.US,D,20210504,000000,25.1,25.1,25.01,25.0874,7797,0
+EAPR.US,D,20210505,000000,25.19,25.22,25.145,25.145,1790,0
+EAPR.US,D,20210506,000000,25.25,25.268,25.1642,25.2355,4307,0
+EAPR.US,D,20210507,000000,25.4299,25.4299,25.3135,25.4,3575,0
+EAPR.US,D,20210510,000000,25.21,25.22,25.176,25.21,6750,0
+EAPR.US,D,20210511,000000,25.18,25.19,25,25.1633,14180,0
+EAPR.US,D,20210512,000000,24.96,24.96,24.81,24.8155,4966,0
+EAPR.US,D,20210513,000000,24.92,24.925,24.78,24.8022,9209,0
+EAPR.US,D,20210514,000000,25.04,25.08,24.98,25.0149,21870,0
+EAPR.US,D,20210517,000000,25,25.068,24.975,25.035,9888,0
+EAPR.US,D,20210518,000000,25.2,25.2782,25.2,25.24,9159,0
+EAPR.US,D,20210519,000000,25.08,25.22,25.075,25.1583,10920,0
+EAPR.US,D,20210520,000000,25.28,25.28,25.1741,25.225,14633,0
+EAPR.US,D,20210521,000000,25.22,25.22,25.0627,25.0627,6387,0
+EAPR.US,D,20210524,000000,25.21,25.2684,25.1113,25.18,8977,0
+EAPR.US,D,20210525,000000,25.4,25.4,25.2794,25.2794,4856,0
+EAPR.US,D,20210526,000000,25.4,25.435,25.3501,25.4288,11349,0
+EAPR.US,D,20210527,000000,25.4,25.4549,25.28,25.4549,7672,0
+EAPR.US,D,20210528,000000,25.49,25.55,25.48,25.5495,6810,0
+EAPR.US,D,20210601,000000,25.85,25.85,25.67,25.7259,4793,0
+EAPR.US,D,20210602,000000,25.74,25.7602,25.72,25.7602,5838,0
+EAPR.US,D,20210603,000000,25.74,25.74,25.53,25.605,8936,0
+EAPR.US,D,20210604,000000,25.7,25.76,25.65,25.735,3625,0
+EAPR.US,D,20210607,000000,25.65,25.65,25.645,25.645,667,0
+EAPR.US,D,20210608,000000,25.63,25.6599,25.5701,25.62,4775,0
+EAPR.US,D,20210609,000000,25.5897,25.648,25.5897,25.595,9228,0
+EAPR.US,D,20210610,000000,25.6678,25.68,25.6678,25.68,250,0
+EAPR.US,D,20210611,000000,25.76,25.76,25.615,25.6302,4277,0
+EAPR.US,D,20210614,000000,25.7,25.75,25.6836,25.7201,18797,0
+EAPR.US,D,20210615,000000,25.69,25.69,25.6,25.6298,24309,0
+EAPR.US,D,20210616,000000,25.6169,25.64,25.425,25.456,20749,0
+EAPR.US,D,20210617,000000,25.475,25.5785,25.45,25.5,9051,0
+EAPR.US,D,20210618,000000,25.57,25.57,25.41,25.4453,885,0
+EAPR.US,D,20210621,000000,25.41,25.519,25.3201,25.495,22262,0
+EAPR.US,D,20210622,000000,25.48,25.49,25.44,25.44,418,0
+EAPR.US,D,20210623,000000,25.61,25.64,25.4614,25.525,10817,0
+EAPR.US,D,20210624,000000,25.61,25.633,25.61,25.633,1915,0
+EAPR.US,D,20210625,000000,25.621,25.7601,25.62,25.7601,4619,0
+EAPR.US,D,20210628,000000,25.72,25.78,25.64,25.7208,3901,0
+EAPR.US,D,20210629,000000,25.55,25.759,25.53,25.7251,8481,0
+EAPR.US,D,20210630,000000,25.55,25.6409,25.55,25.6409,118780,0
+EAPR.US,D,20210701,000000,25.605,25.605,25.54,25.585,1379,0
+EAPR.US,D,20210702,000000,25.43,25.562,25.42,25.562,2604,0
+EAPR.US,D,20210706,000000,25.271,25.35,25.27,25.35,1325,0
+EAPR.US,D,20210707,000000,25.33,25.37,25.33,25.37,251,0
+EAPR.US,D,20210708,000000,25.14,25.14,25.06,25.06,588,0
+EAPR.US,D,20210709,000000,25.3499,25.3499,25.3058,25.3058,360,0
+EAPR.US,D,20210712,000000,25.2414,25.2612,25.24,25.2612,777,0
+EAPR.US,D,20210713,000000,25.41,25.45,25.3352,25.3352,15035,0
+EAPR.US,D,20210714,000000,25.5183,25.5183,25.395,25.395,801,0
+EAPR.US,D,20210715,000000,25.415,25.415,25.415,25.415,6,0
+EAPR.US,D,20210716,000000,25.365,25.395,25.3128,25.3128,2209,0
+EAPR.US,D,20210719,000000,25.01,25.079,24.97,25.0649,9700,0
+EAPR.US,D,20210720,000000,25.1778,25.1778,25.1778,25.1778,4,0
+EAPR.US,D,20210721,000000,25.2799,25.3007,25.27,25.3007,7136,0
+EAPR.US,D,20210722,000000,25.39,25.39,25.21,25.3041,1107,0
+EAPR.US,D,20210723,000000,25.25,25.25,24.9916,25.0859,1525,0
+EAPR.US,D,20210726,000000,24.95,24.95,24.74,24.75,2853,0
+EAPR.US,D,20210727,000000,24.46,24.6077,24.4415,24.5479,3300,0
+EAPR.US,D,20210728,000000,24.88,24.975,24.8304,24.975,3394,0
+EAPR.US,D,20210729,000000,25.0499,25.06,24.98,25.02,1636,0
+EAPR.US,D,20210730,000000,24.96,24.96,24.835,24.8551,7019,0
+EAPR.US,D,20210802,000000,25.0505,25.0599,24.99,25.01,3387,0
+EAPR.US,D,20210803,000000,24.99,25.0199,24.8901,25.0199,2133,0
+EAPR.US,D,20210804,000000,25.23,25.23,25.0264,25.0948,3771,0
+EAPR.US,D,20210805,000000,25.125,25.15,25.075,25.075,2778,0
+EAPR.US,D,20210806,000000,24.89,24.9713,24.89,24.9713,265417,0
+EAPR.US,D,20210809,000000,25.1,25.1,25.022,25.022,213,0
+EAPR.US,D,20210810,000000,25.075,25.0999,25.07,25.075,3288,0
+EAPR.US,D,20210811,000000,25.08,25.12,25.0599,25.0599,941,0
+EAPR.US,D,20210812,000000,24.96,24.96,24.9241,24.9541,3410,0
+EAPR.US,D,20210813,000000,24.8909,24.96,24.8909,24.96,704,0
+EAPR.US,D,20210816,000000,24.91,24.91,24.815,24.8212,5362,0
+EAPR.US,D,20210817,000000,24.6,24.6,24.55,24.585,744,0
+EAPR.US,D,20210818,000000,24.66,24.68,24.6189,24.6189,700,0
+EAPR.US,D,20210819,000000,24.36,24.43,24.36,24.425,2697,0
+EAPR.US,D,20210820,000000,24.29,24.4284,24.29,24.3824,10411,0
+EAPR.US,D,20210823,000000,24.51,24.6137,24.49,24.6137,2821,0
+EAPR.US,D,20210824,000000,24.81,24.8886,24.79,24.84,1636,0
+EAPR.US,D,20210825,000000,24.88,24.895,24.84,24.895,2400,0
+EAPR.US,D,20210826,000000,24.84,24.84,24.68,24.7251,7212,0
+EAPR.US,D,20210827,000000,24.919,24.935,24.8001,24.8902,1439,0
+EAPR.US,D,20210830,000000,25.04,25.04,24.8701,24.9387,10582,0
+EAPR.US,D,20210831,000000,25.16,25.17,25.11,25.1275,23931,0
+EAPR.US,D,20210901,000000,25.29,25.34,25.2101,25.29,2138,0
+EAPR.US,D,20210902,000000,25.37,25.37,25.16,25.1745,6647,0
+EAPR.US,D,20210903,000000,25.255,25.34,25.255,25.3,10971,0
+EAPR.US,D,20210907,000000,25.42,25.42,25.2717,25.3576,1756,0
+EAPR.US,D,20210908,000000,25.28,25.28,25.071,25.1826,9599,0
+EAPR.US,D,20210909,000000,25.22,25.22,25.1189,25.19,2671,0
+EAPR.US,D,20210910,000000,25.165,25.19,25.11,25.1165,1982,0
+EAPR.US,D,20210913,000000,25.061,25.16,25.06,25.16,4288,0
+EAPR.US,D,20210914,000000,25.09,25.09,24.9714,25.0349,225,0
+EAPR.US,D,20210915,000000,24.8901,25.115,24.8901,25.0599,5955,0
+EAPR.US,D,20210916,000000,24.91,24.925,24.8701,24.885,10355,0
+EAPR.US,D,20210917,000000,24.92,24.92,24.8549,24.8549,2748,0
+EAPR.US,D,20210920,000000,24.71,24.71,24.4,24.4799,7734,0
+EAPR.US,D,20210921,000000,24.5563,24.65,24.521,24.5915,6692,0
+EAPR.US,D,20210922,000000,24.8,24.81,24.7524,24.7524,3891,0
+EAPR.US,D,20210923,000000,24.78,24.8,24.77,24.8,2197,0
+EAPR.US,D,20210924,000000,24.71,24.71,24.7098,24.7098,153,0
+EAPR.US,D,20210927,000000,24.75,24.7998,24.731,24.7998,900,0
+EAPR.US,D,20210928,000000,24.63,24.72,24.5499,24.615,3772,0
+EAPR.US,D,20210929,000000,24.6799,24.6799,24.4658,24.4658,1725,0
+EAPR.US,D,20210930,000000,24.72,24.72,24.551,24.6121,12019,0
+EAPR.US,D,20211001,000000,24.57,24.665,24.57,24.6007,6764,0
+EAPR.US,D,20211004,000000,24.4,24.46,24.4,24.4098,1089,0
+EAPR.US,D,20211005,000000,24.47,24.4716,24.47,24.4716,437,0
+EAPR.US,D,20211006,000000,24.375,24.4498,24.37,24.4498,7435,0
+EAPR.US,D,20211007,000000,24.6531,24.6582,24.63,24.6582,1588,0
+EAPR.US,D,20211008,000000,24.63,24.7,24.6201,24.6724,1078,0
+EAPR.US,D,20211011,000000,24.7,24.75,24.63,24.63,1818,0
+EAPR.US,D,20211012,000000,24.641,24.641,24.611,24.6254,535,0
+EAPR.US,D,20211013,000000,24.78,24.85,24.7729,24.7999,7050,0
+EAPR.US,D,20211014,000000,24.79,24.88,24.78,24.8515,806,0
+EAPR.US,D,20211015,000000,24.95,24.9933,24.875,24.9933,2287,0
+EAPR.US,D,20211018,000000,24.9647,24.9647,24.9647,24.9647,6,0
+EAPR.US,D,20211019,000000,25.1307,25.1307,25.1307,25.1307,5,0
+EAPR.US,D,20211020,000000,25.2,25.2,25.1548,25.1548,768,0
+EAPR.US,D,20211021,000000,25.1,25.1,25,25.0598,3234,0
+EAPR.US,D,20211022,000000,25.04,25.08,25.0234,25.0234,6105,0
+EAPR.US,D,20211025,000000,25.0349,25.14,25.0349,25.0999,3926,0
+EAPR.US,D,20211026,000000,25.13,25.13,25.0501,25.0699,24031,0
+EAPR.US,D,20211027,000000,25.04,25.04,24.91,24.9761,33218,0
+EAPR.US,D,20211028,000000,24.95,24.97,24.9207,24.9207,2867,0
+EAPR.US,D,20211029,000000,24.735,24.77,24.7134,24.7581,2449,0
+EAPR.US,D,20211101,000000,24.88,24.9,24.8,24.8549,1552,0
+EAPR.US,D,20211102,000000,24.82,24.82,24.68,24.7549,8429,0
+EAPR.US,D,20211103,000000,24.69,24.8114,24.69,24.8114,5030,0
+EAPR.US,D,20211104,000000,24.8699,24.8699,24.7,24.77,8184,0
+EAPR.US,D,20211105,000000,24.765,24.81,24.7101,24.7699,4522,0
+EAPR.US,D,20211108,000000,24.91,24.92,24.8699,24.8699,403,0
+EAPR.US,D,20211109,000000,24.751,24.8387,24.65,24.8237,28748,0
+EAPR.US,D,20211110,000000,24.78,24.88,24.71,24.7749,6682,0
+EAPR.US,D,20211111,000000,24.9499,25.05,24.92,24.9799,2523,0
+EAPR.US,D,20211112,000000,25.015,25.07,24.96,25.0399,3282,0
+EAPR.US,D,20211115,000000,25.02,25.03,25,25.0149,2110,0
+EAPR.US,D,20211116,000000,25,25,24.93,24.9616,4248,0
+EAPR.US,D,20211117,000000,24.91,24.9537,24.91,24.9537,1262,0
+EAPR.US,D,20211118,000000,24.86,24.86,24.7519,24.7799,400,0
+EAPR.US,D,20211119,000000,24.74,24.765,24.7,24.7251,3232,0
+EAPR.US,D,20211122,000000,24.81,24.81,24.6401,24.6748,2078,0
+EAPR.US,D,20211123,000000,24.64,24.64,24.5516,24.6241,1884,0
+EAPR.US,D,20211124,000000,24.51,24.573,24.5,24.52,4926,0
+EAPR.US,D,20211126,000000,24.41,24.41,24.11,24.2118,9645,0
+EAPR.US,D,20211129,000000,24.18,24.2499,24.17,24.2282,18117,0
+EAPR.US,D,20211130,000000,24.32,24.32,24.16,24.1647,1083,0
+EAPR.US,D,20211201,000000,24.48,24.48,24.2271,24.2271,1892,0
+EAPR.US,D,20211202,000000,24.31,24.39,24.3,24.3549,4997,0
+EAPR.US,D,20211203,000000,24.3,24.31,24.15,24.1624,4605,0
+EAPR.US,D,20211206,000000,24.29,24.29,24.29,24.29,70,0
+EAPR.US,D,20211207,000000,24.42,24.509,24.38,24.4508,16110,0
+EAPR.US,D,20211208,000000,24.62,24.62,24.5,24.5299,11504,0
+EAPR.US,D,20211209,000000,24.5,24.53,24.4997,24.4997,625,0
+EAPR.US,D,20211210,000000,24.54,24.54,24.4951,24.4951,950,0
+EAPR.US,D,20211213,000000,24.4215,24.44,24.3735,24.3735,1574,0
+EAPR.US,D,20211214,000000,24.33,24.39,24.3,24.345,1927,0
+EAPR.US,D,20211215,000000,24.181,24.35,24.181,24.35,692,0
+EAPR.US,D,20211216,000000,24.4349,24.439,24.27,24.3498,5764,0
+EAPR.US,D,20211217,000000,24.2201,24.36,24.2201,24.2999,7686,0
+EAPR.US,D,20211220,000000,21.87,24.16,21.87,24.14,8961,0
+EAPR.US,D,20211221,000000,24.33,24.34,24.22,24.3154,806,0
+EAPR.US,D,20211222,000000,24.31,24.41,24.31,24.37,1251,0
+EAPR.US,D,20211223,000000,24.3601,24.4799,24.3601,24.4407,1591,0
+EAPR.US,D,20211227,000000,24.4525,24.4749,24.42,24.4749,322,0
+EAPR.US,D,20211228,000000,24.421,24.51,24.4,24.4548,10833,0
+EAPR.US,D,20211229,000000,24.39,24.469,24.34,24.4,3675,0
+EAPR.US,D,20211230,000000,24.43,24.57,24.43,24.46,6603,0
+EAPR.US,D,20211231,000000,24.45,24.53,24.41,24.4722,26171,0
+EAPR.US,D,20220103,000000,24.5231,24.5899,24.49,24.5349,2572,0
+EAPR.US,D,20220104,000000,24.49,24.5229,24.49,24.5229,335,0
+EAPR.US,D,20220105,000000,24.45,24.53,24.31,24.3948,4176,0
+EAPR.US,D,20220106,000000,24.38,24.4217,24.38,24.4217,1432,0
+EAPR.US,D,20220107,000000,24.421,24.4701,24.42,24.4701,10670,0
+EAPR.US,D,20220110,000000,24.4351,24.44,24.42,24.4325,1228,0
+EAPR.US,D,20220111,000000,24.51,24.66,24.51,24.64,2439,0
+EAPR.US,D,20220112,000000,24.799,24.84,24.7,24.812,9162,0
+EAPR.US,D,20220113,000000,24.76,24.79,24.57,24.6721,81681,0
+EAPR.US,D,20220114,000000,24.6749,24.6749,24.6749,24.6749,82,0
+EAPR.US,D,20220118,000000,24.6,24.6,24.545,24.5599,951,0
+EAPR.US,D,20220119,000000,24.6157,24.6157,24.6015,24.6015,601,0
+EAPR.US,D,20220120,000000,24.6588,24.7334,24.56,24.565,5038,0
+EAPR.US,D,20220121,000000,24.54,24.61,24.4,24.4948,22754,0
+EAPR.US,D,20220124,000000,24.165,24.2901,24.165,24.2901,301,0
+EAPR.US,D,20220125,000000,24.2899,24.3775,24.24,24.3598,3974,0
+EAPR.US,D,20220126,000000,24.43,24.43,24.21,24.2741,4391,0
+EAPR.US,D,20220127,000000,24.25,24.25,24.2124,24.2124,1611,0
+EAPR.US,D,20220128,000000,24.13,24.2199,24.13,24.2199,960,0
+EAPR.US,D,20220131,000000,24.46,24.55,24.42,24.55,1062,0
+EAPR.US,D,20220201,000000,24.5201,24.5201,24.5201,24.5201,49,0
+EAPR.US,D,20220202,000000,24.55,24.55,24.53,24.545,875,0
+EAPR.US,D,20220203,000000,24.4706,24.4706,24.401,24.45,266938,0
+EAPR.US,D,20220204,000000,24.493,24.493,24.493,24.493,55,0
+EAPR.US,D,20220207,000000,24.454,24.4999,24.454,24.4999,333,0
+EAPR.US,D,20220208,000000,24.471,24.5501,24.471,24.5501,601,0
+EAPR.US,D,20220209,000000,24.6449,24.6449,24.6449,24.6449,40,0
+EAPR.US,D,20220210,000000,24.61,24.61,24.49,24.59,6315,0
+EAPR.US,D,20220211,000000,24.56,24.605,24.42,24.4939,11775,0
+EAPR.US,D,20220214,000000,24.48,24.48,24.42,24.4449,24117,0
+EAPR.US,D,20220215,000000,24.511,24.5749,24.511,24.5749,163,0
+EAPR.US,D,20220216,000000,24.6282,24.6282,24.6282,24.6282,80,0
+EAPR.US,D,20220217,000000,24.64,24.64,24.5549,24.5549,521,0
+EAPR.US,D,20220218,000000,24.48,24.48,24.425,24.4661,1959,0
+EAPR.US,D,20220222,000000,24.4,24.4317,24.36,24.4317,3712,0
+EAPR.US,D,20220223,000000,24.355,24.355,24.355,24.355,35,0
+EAPR.US,D,20220224,000000,24.03,24.2165,23.83,24.2165,25178,0
+EAPR.US,D,20220225,000000,24.2317,24.3705,24.2317,24.3705,7305,0
+EAPR.US,D,20220228,000000,24.15,24.24,24.15,24.2254,450,0
+EAPR.US,D,20220301,000000,24.08,24.1075,24.05,24.1075,8100,0
+EAPR.US,D,20220302,000000,24.15,24.226,24.07,24.2199,1918,0
+EAPR.US,D,20220303,000000,24.17,24.21,24.04,24.04,28306,0
+EAPR.US,D,20220304,000000,23.89,23.89,23.71,23.7999,6289,0
+EAPR.US,D,20220307,000000,23.64,23.64,23.31,23.31,2534,0
+EAPR.US,D,20220308,000000,23.35,23.5964,23.35,23.471,1683,0
+EAPR.US,D,20220309,000000,23.6255,23.89,23.6255,23.8568,7717,0
+EAPR.US,D,20220310,000000,23.64,23.6495,23.54,23.6495,2096,0
+EAPR.US,D,20220311,000000,23.6,23.6,23.3234,23.3234,2611,0
+EAPR.US,D,20220314,000000,22.9001,22.9001,22.79,22.82,26229,0
+EAPR.US,D,20220315,000000,22.8479,22.88,22.78,22.8528,76338,0
+EAPR.US,D,20220316,000000,23.84,24.13,23.84,24.0892,5035,0
+EAPR.US,D,20220317,000000,23.9,24.04,23.9,24.04,1500,0
+EAPR.US,D,20220318,000000,24,24.31,24,24.2698,938,0
+EAPR.US,D,20220321,000000,24.0701,24.1371,24.07,24.1371,2251,0
+EAPR.US,D,20220322,000000,24.335,24.3804,24.335,24.3804,357,0
+EAPR.US,D,20220323,000000,24.32,24.47,24.3,24.3499,7284,0
+EAPR.US,D,20220324,000000,24.34,24.4301,24.34,24.4301,727,0
+EAPR.US,D,20220325,000000,24.3999,24.44,24.34,24.3879,2200,0
+EAPR.US,D,20220328,000000,24.35,24.4439,24.35,24.4439,1686,0
+EAPR.US,D,20220329,000000,24.6199,24.6199,24.6001,24.6001,192,0
+EAPR.US,D,20220330,000000,24.59,24.65,24.59,24.61,6601,0
+EAPR.US,D,20220331,000000,24.6,24.7,24.52,24.53,125288,0
+EAPR.US,D,20220401,000000,24.65,24.69,24.54,24.5892,74182,0
+EAPR.US,D,20220404,000000,24.74,24.87,24.74,24.8226,17338,0
+EAPR.US,D,20220405,000000,24.68,24.71,24.6161,24.6251,13043,0
+EAPR.US,D,20220406,000000,24.59,24.59,24.38,24.4,28318,0
+EAPR.US,D,20220407,000000,24.4,24.44,24.31,24.34,8182,0
+EAPR.US,D,20220408,000000,24.4415,24.52,24.4415,24.48,14412,0
+EAPR.US,D,20220411,000000,24.37,24.38,24.3,24.37,12934,0
+EAPR.US,D,20220412,000000,24.41,24.41,24.289,24.32,8344,0
+EAPR.US,D,20220413,000000,24.28,24.4799,24.28,24.38,17815,0
+EAPR.US,D,20220414,000000,24.46,24.46,24.25,24.29,16528,0
+EAPR.US,D,20220418,000000,24.1655,24.259,24.1655,24.2063,3345,0
+EAPR.US,D,20220419,000000,24.0501,24.22,24.0501,24.12,10740,0
+EAPR.US,D,20220420,000000,24.17,24.17,24.07,24.17,4304,0
+EAPR.US,D,20220421,000000,24.14,24.19,23.81,23.89,118158,0
+EAPR.US,D,20220422,000000,23.93,23.94,23.735,23.78,224077,0
+EAPR.US,D,20220425,000000,23.57,23.75,23.55,23.63,107827,0
+EAPR.US,D,20220426,000000,23.58,23.58,23.385,23.42,130187,0
+EAPR.US,D,20220427,000000,23.57,23.58,23.425,23.55,78764,0
+EAPR.US,D,20220428,000000,23.5,23.79,23.43,23.75,54311,0
+EAPR.US,D,20220429,000000,23.97,23.97,23.7343,23.7343,158042,0
+EAPR.US,D,20220502,000000,23.749,23.749,23.4816,23.59,12617,0
+EAPR.US,D,20220503,000000,23.71,23.7899,23.68,23.7332,19807,0
+EAPR.US,D,20220504,000000,23.67,24.01,23.5471,24.01,39472,0
+EAPR.US,D,20220505,000000,23.62,23.665,23.37,23.51,22620,0
+EAPR.US,D,20220506,000000,23.38,23.38,23.22,23.3163,33918,0
+EAPR.US,D,20220509,000000,23.1,23.1,22.9297,22.9297,3201,0
+EAPR.US,D,20220510,000000,23,23,22.9452,22.9661,5103,0
+EAPR.US,D,20220511,000000,23.15,23.15,22.925,22.93,15220,0
+EAPR.US,D,20220512,000000,22.7429,22.8,22.645,22.7609,5512,0
+EAPR.US,D,20220513,000000,23.11,23.1799,23.0845,23.111,2305,0
+EAPR.US,D,20220516,000000,23.14,23.2,23.12,23.12,18686,0
+EAPR.US,D,20220517,000000,23.405,23.4899,23.35,23.412,7156,0
+EAPR.US,D,20220518,000000,23.34,23.34,23.1159,23.1307,150825,0
+EAPR.US,D,20220519,000000,23.28,23.44,23.1813,23.38,12106,0
+EAPR.US,D,20220520,000000,23.4,23.4,23.2,23.3368,2494,0
+EAPR.US,D,20220523,000000,23.45,23.52,23.395,23.4857,8582,0
+EAPR.US,D,20220524,000000,23.09,23.2599,23.09,23.2055,5544,0
+EAPR.US,D,20220525,000000,23.25,23.38,23.25,23.38,8568,0
+EAPR.US,D,20220526,000000,23.415,23.58,23.415,23.5211,22275,0
+EAPR.US,D,20220527,000000,23.612,23.71,23.612,23.66,5969,0
+EAPR.US,D,20220531,000000,23.9699,23.99,23.8999,23.8999,15747,0
+EAPR.US,D,20220601,000000,23.98,23.98,23.77,23.78,9620,0
+EAPR.US,D,20220602,000000,23.9,24.036,23.9,23.9909,24126,0
+EAPR.US,D,20220603,000000,23.9,23.9,23.7601,23.7753,6575,0
+EAPR.US,D,20220606,000000,24.05,24.05,23.79,23.85,9157,0
+EAPR.US,D,20220607,000000,23.8176,23.96,23.8073,23.8726,15317,0
+EAPR.US,D,20220608,000000,23.985,23.99,23.89,23.9563,3722,0
+EAPR.US,D,20220609,000000,23.78,23.7899,23.6,23.6,40999,0
+EAPR.US,D,20220610,000000,23.66,23.66,23.47,23.4957,8391,0
+EAPR.US,D,20220613,000000,23.18,23.18,22.98,23.09,73920,0
+EAPR.US,D,20220614,000000,23.08,23.2,23.06,23.2,98010,0
+EAPR.US,D,20220615,000000,23.24,23.44,23.1868,23.3761,12811,0
+EAPR.US,D,20220616,000000,22.99,22.99,22.79,22.96,16184,0
+EAPR.US,D,20220617,000000,23.03,23.05,22.9568,23,4480,0
+EAPR.US,D,20220621,000000,23.22,23.25,23.1782,23.2043,13359,0
+EAPR.US,D,20220622,000000,23.0051,23.07,22.995,23.0048,6524,0
+EAPR.US,D,20220623,000000,23.1,23.13,22.94,23.045,19695,0
+EAPR.US,D,20220624,000000,23.285,23.34,23.2456,23.3204,9519,0
+EAPR.US,D,20220627,000000,23.35,23.4,23.2967,23.3182,12492,0
+EAPR.US,D,20220628,000000,23.3901,23.3901,23.285,23.3432,12127,0
+EAPR.US,D,20220629,000000,23.27,23.31,23.2002,23.25,21263,0
+EAPR.US,D,20220630,000000,23.1,23.26,23.1,23.1782,13280,0
+EAPR.US,D,20220701,000000,23.01,23.1199,22.93,23.0756,19443,0
+EAPR.US,D,20220705,000000,22.84,23.02,22.84,23.01,123854,0
+EAPR.US,D,20220706,000000,22.85,22.975,22.85,22.9357,7749,0
+EAPR.US,D,20220707,000000,23.161,23.26,23.12,23.19,29754,0
+EAPR.US,D,20220708,000000,23.11,23.249,23.11,23.1952,4732,0
+EAPR.US,D,20220711,000000,22.875,22.875,22.82,22.8427,3076,0
+EAPR.US,D,20220712,000000,22.81,22.86,22.801,22.8034,2466,0
+EAPR.US,D,20220713,000000,22.58,22.84,22.556,22.84,5036,0
+EAPR.US,D,20220714,000000,22.6,22.68,22.6,22.6694,9113,0
+EAPR.US,D,20220715,000000,22.69,22.82,22.69,22.72,5595,0
+EAPR.US,D,20220718,000000,22.95,22.9555,22.79,22.8651,1908,0
+EAPR.US,D,20220719,000000,23.025,23.07,23.0004,23.0679,1061,0
+EAPR.US,D,20220720,000000,23.05,23.05,23.0325,23.0325,299,0
+EAPR.US,D,20220721,000000,23.07,23.07,23.02,23.07,3707,0
+EAPR.US,D,20220722,000000,23.01,23.07,22.967,23.0262,14078,0
+EAPR.US,D,20220725,000000,23.0899,23.11,22.9916,23.0736,9934,0
+EAPR.US,D,20220726,000000,23.0889,23.0889,22.97,22.9751,3506,0
+EAPR.US,D,20220727,000000,23.0761,23.2988,23.0728,23.255,5823,0
+EAPR.US,D,20220728,000000,23.1192,23.29,23.1192,23.2874,1246,0
+EAPR.US,D,20220729,000000,23.13,23.23,23.11,23.1997,2650,0
+EAPR.US,D,20220801,000000,23.05,23.1699,23.05,23.1202,6967,0
+EAPR.US,D,20220802,000000,23.13,23.15,23.1159,23.1159,1760,0
+EAPR.US,D,20220803,000000,23.13,23.23,23.0932,23.21,6830,0
+EAPR.US,D,20220804,000000,23.25,23.26,23.211,23.26,1035,0
+EAPR.US,D,20220805,000000,23.27,23.3,23.2613,23.2755,1786,0
+EAPR.US,D,20220808,000000,23.315,23.315,23.21,23.28,769,0
+EAPR.US,D,20220809,000000,23.2399,23.2399,23.2399,23.2399,83,0
+EAPR.US,D,20220810,000000,23.33,23.39,23.33,23.39,802,0
+EAPR.US,D,20220811,000000,23.55,23.55,23.4381,23.4452,1057,0
+EAPR.US,D,20220812,000000,23.4713,23.59,23.4713,23.5762,3100,0
+EAPR.US,D,20220815,000000,23.57,23.57,23.5115,23.5115,577,0
+EAPR.US,D,20220816,000000,23.477,23.56,23.477,23.5301,2034,0
+EAPR.US,D,20220817,000000,23.43,23.55,23.42,23.4901,879,0
+EAPR.US,D,20220818,000000,23.46,23.46,23.46,23.46,254,0
+EAPR.US,D,20220819,000000,23.24,23.2555,23.18,23.2499,1756,0
+EAPR.US,D,20220822,000000,23.1,23.1299,23.1,23.1299,139,0
+EAPR.US,D,20220823,000000,23.22,23.26,23.2049,23.2049,1449,0
+EAPR.US,D,20220824,000000,23.27,23.27,23.2249,23.2249,3034,0
+EAPR.US,D,20220825,000000,23.36,23.4679,23.36,23.4679,405,0
+EAPR.US,D,20220826,000000,23.399,23.42,23.2888,23.2888,1426,0
+EAPR.US,D,20220829,000000,23.2304,23.31,23.19,23.2251,3120,0
+EAPR.US,D,20220830,000000,22.98,23.0499,22.97,23.0499,2294,0
+EAPR.US,D,20220831,000000,23.071,23.1127,23.071,23.1127,239,0
+EAPR.US,D,20220901,000000,22.96,22.96,22.96,22.96,807,0
+EAPR.US,D,20220902,000000,23.04,23.04,22.87,22.8882,3850,0
+EAPR.US,D,20220906,000000,22.7676,22.7676,22.7676,22.7676,110,0
+EAPR.US,D,20220907,000000,22.865,22.865,22.8625,22.8625,377,0
+EAPR.US,D,20220908,000000,22.74,22.829,22.74,22.8094,1284,0
+EAPR.US,D,20220909,000000,23.03,23.03,22.975,22.975,498,0
+EAPR.US,D,20220912,000000,23.135,23.1999,23.135,23.1391,4320,0
+EAPR.US,D,20220913,000000,22.915,22.96,22.7505,22.7505,629,0
+EAPR.US,D,20220914,000000,22.82,22.87,22.81,22.8179,1237,0
+EAPR.US,D,20220915,000000,22.73,22.75,22.73,22.75,1955,0
+EAPR.US,D,20220916,000000,22.66,22.66,22.6157,22.6157,336,0
+EAPR.US,D,20220919,000000,22.46,22.675,22.46,22.6652,5262,0
+EAPR.US,D,20220920,000000,22.5901,22.6107,22.534,22.6107,1841,0
+EAPR.US,D,20220921,000000,22.59,22.59,22.4305,22.4305,2667,0
+EAPR.US,D,20220922,000000,22.345,22.45,22.345,22.388,1623,0
+EAPR.US,D,20220923,000000,22.06,22.0947,22.022,22.073,10979,0
+EAPR.US,D,20220926,000000,21.9436,21.9436,21.9436,21.9436,122,0
+EAPR.US,D,20220927,000000,21.941,21.9811,21.83,21.8744,4950,0
+EAPR.US,D,20220928,000000,21.9701,22.0156,21.9701,22.0156,3284,0
+EAPR.US,D,20220929,000000,21.621,21.6838,21.572,21.6838,1487,0
+EAPR.US,D,20220930,000000,21.705,21.74,21.6172,21.6172,7804,0
+EAPR.US,D,20221003,000000,21.79,21.8477,21.781,21.8477,1700,0
+EAPR.US,D,20221004,000000,22.2401,22.2436,22.22,22.2422,1481,0
+EAPR.US,D,20221005,000000,22.25,22.276,22.11,22.275,14310,0
+EAPR.US,D,20221006,000000,22.17,22.2,22.165,22.1969,593176,0
+EAPR.US,D,20221007,000000,22.049,22.049,21.88,21.9002,32749,0
+EAPR.US,D,20221010,000000,21.7661,21.7661,21.66,21.69,6326,0
+EAPR.US,D,20221011,000000,21.62,21.62,21.511,21.5204,384,0
+EAPR.US,D,20221012,000000,21.45,21.5063,21.45,21.5063,4067,0
+EAPR.US,D,20221013,000000,21.56,21.56,21.52,21.5401,15021,0
+EAPR.US,D,20221014,000000,21.5,21.5,21.33,21.347,12267,0
+EAPR.US,D,20221017,000000,21.68,21.76,21.68,21.76,813,0
+EAPR.US,D,20221018,000000,21.7,21.78,21.7,21.78,2125,0
+EAPR.US,D,20221019,000000,21.46,21.51,21.45,21.5,19838,0
+EAPR.US,D,20221020,000000,21.56,21.76,21.56,21.5848,3370,0
+EAPR.US,D,20221021,000000,21.58,21.818,21.58,21.818,2371,0
+EAPR.US,D,20221024,000000,21.23,21.241,21.14,21.2135,8253,0
+EAPR.US,D,20221025,000000,21.33,21.3978,21.32,21.3978,5107,0
+EAPR.US,D,20221026,000000,21.67,21.73,21.6,21.655,8562,0
+EAPR.US,D,20221027,000000,21.64,21.65,21.545,21.545,683,0
+EAPR.US,D,20221028,000000,21.4,21.454,21.4,21.454,1788,0
+EAPR.US,D,20221031,000000,21.4506,21.4506,21.4506,21.4506,137,0
+EAPR.US,D,20221101,000000,21.73,21.73,21.73,21.73,239,0
+EAPR.US,D,20221102,000000,21.7116,21.87,21.59,21.5999,2613,0
+EAPR.US,D,20221103,000000,21.606,21.7045,21.606,21.7045,493,0
+EAPR.US,D,20221104,000000,22.2296,22.2296,22.1,22.2106,31603,0
+EAPR.US,D,20221107,000000,22.24,22.2458,22.24,22.2458,150,0
+EAPR.US,D,20221108,000000,22.303,22.3746,22.3,22.3746,2779,0
+EAPR.US,D,20221109,000000,22.13,22.1301,22.13,22.1301,479,0
+EAPR.US,D,20221110,000000,22.51,22.5824,22.501,22.5824,321,0
+EAPR.US,D,20221111,000000,22.8811,22.895,22.82,22.895,1993,0
+EAPR.US,D,20221114,000000,22.89,22.89,22.83,22.8452,9526,0
+EAPR.US,D,20221115,000000,23.105,23.14,23.0766,23.0766,903,0
+EAPR.US,D,20221116,000000,22.95,22.95,22.8461,22.8461,1144,0
+EAPR.US,D,20221117,000000,22.78,22.9499,22.77,22.93,2749,0
+EAPR.US,D,20221118,000000,22.89,22.895,22.8,22.895,236,0
+EAPR.US,D,20221121,000000,22.67,22.7148,22.67,22.7148,1222,0
+EAPR.US,D,20221122,000000,22.7737,22.7924,22.75,22.7904,520,0
+EAPR.US,D,20221123,000000,22.87,22.901,22.85,22.901,1417,0
+EAPR.US,D,20221125,000000,22.9499,22.9499,22.85,22.8535,991,0
+EAPR.US,D,20221128,000000,22.908,22.908,22.8159,22.83,1217,0
+EAPR.US,D,20221129,000000,23.089,23.1,23.075,23.075,16555,0
+EAPR.US,D,20221130,000000,23.201,23.4,23.201,23.3925,680,0
+EAPR.US,D,20221201,000000,23.46,23.46,23.3501,23.3501,1880,0
+EAPR.US,D,20221202,000000,23.28,23.4336,23.23,23.385,6601,0
+EAPR.US,D,20221205,000000,23.3699,23.3699,23.28,23.28,370,0
+EAPR.US,D,20221206,000000,23.28,23.28,23.25,23.27,1237,0
+EAPR.US,D,20221207,000000,23.23,23.27,23.2032,23.2032,960,0
+EAPR.US,D,20221208,000000,23.333,23.345,23.3249,23.3249,1279,0
+EAPR.US,D,20221209,000000,23.345,23.36,23.291,23.3192,6642,0
+EAPR.US,D,20221212,000000,23.2186,23.2186,23.2186,23.2186,85,0
+EAPR.US,D,20221213,000000,23.5,23.5,23.33,23.3302,6834,0
+EAPR.US,D,20221214,000000,23.37,23.37,23.3,23.3284,4265,0
+EAPR.US,D,20221215,000000,23.25,23.25,23.12,23.12,1081,0
+EAPR.US,D,20221216,000000,23.155,23.1749,23.155,23.1749,250,0
+EAPR.US,D,20221219,000000,23.22,23.29,23.16,23.19,13940,0
+EAPR.US,D,20221220,000000,23.1799,23.1799,23.1799,23.1799,29,0
+EAPR.US,D,20221221,000000,23.25,23.32,23.25,23.28,8272,0
+EAPR.US,D,20221222,000000,23.16,23.195,23.16,23.195,610,0
+EAPR.US,D,20221223,000000,23.155,23.2268,23.155,23.1974,701,0
+EAPR.US,D,20221227,000000,23.361,23.38,23.3496,23.3504,1653,0
+EAPR.US,D,20221228,000000,23.29,23.29,23.215,23.215,4766,0
+EAPR.US,D,20221229,000000,23.385,23.385,23.34,23.3807,3941,0
+EAPR.US,D,20221230,000000,23.31,23.31,23.1901,23.2471,2356,0
+EAPR.US,D,20230103,000000,23.3001,23.3549,23.3001,23.3549,163,0
+EAPR.US,D,20230104,000000,23.5,23.6082,23.49,23.6082,6059,0
+EAPR.US,D,20230105,000000,23.6,23.6,23.6,23.6,99,0
+EAPR.US,D,20230106,000000,23.64,23.7805,23.64,23.7805,9853,0
+EAPR.US,D,20230109,000000,23.8649,23.8649,23.8649,23.8649,201,0
+EAPR.US,D,20230110,000000,23.89,23.9295,23.8745,23.9295,2779,0
+EAPR.US,D,20230111,000000,23.97,24,23.93,23.93,3147,0
+EAPR.US,D,20230112,000000,23.95,24.0399,23.94,24.01,22621,0
+EAPR.US,D,20230113,000000,24.05,24.12,24.0098,24.0788,8338,0
+EAPR.US,D,20230117,000000,24.069,24.069,24.035,24.0549,580,0
+EAPR.US,D,20230118,000000,24.05,24.05,24.0049,24.0049,460,0
+EAPR.US,D,20230119,000000,24.079,24.08,24.045,24.0598,2549,0
+EAPR.US,D,20230120,000000,24.127,24.1673,24.12,24.15,2493,0
+EAPR.US,D,20230123,000000,24.26,24.28,24.2132,24.215,6502,0
+EAPR.US,D,20230124,000000,24.249,24.25,24.2201,24.2201,8225,0
+EAPR.US,D,20230125,000000,24.121,24.225,24.121,24.225,552,0
+EAPR.US,D,20230126,000000,24.23,24.35,24.21,24.35,15857,0
+EAPR.US,D,20230127,000000,24.29,24.31,24.2373,24.2749,29190,0
+EAPR.US,D,20230130,000000,24.2,24.2,24.1401,24.19,3787,0
+EAPR.US,D,20230131,000000,24.14,24.16,24.1271,24.1271,1097,0
+EAPR.US,D,20230201,000000,24.1517,24.23,24.145,24.23,3402,0
+EAPR.US,D,20230202,000000,24.25,24.28,24.165,24.175,16201,0
+EAPR.US,D,20230203,000000,24.11,24.11,24.08,24.1001,1899,0
+EAPR.US,D,20230206,000000,24.01,24.03,24,24.0152,31923,0
+EAPR.US,D,20230207,000000,24.02,24.0601,23.922,24.0601,1853,0
+EAPR.US,D,20230208,000000,24.0487,24.13,24.04,24.09,12317,0
+EAPR.US,D,20230209,000000,24.1021,24.15,24.0651,24.0651,2953,0
+EAPR.US,D,20230210,000000,24.0604,24.0604,23.98,24.0302,2703,0
+EAPR.US,D,20230213,000000,24.08,24.08,24.08,24.08,92,0
+EAPR.US,D,20230214,000000,24.04,24.09,24.04,24.09,159,0
+EAPR.US,D,20230215,000000,24.07,24.2,24.02,24.0791,17593,0
+EAPR.US,D,20230216,000000,24.08,24.1299,24.05,24.0802,2813,0
+EAPR.US,D,20230217,000000,24.04,24.05,24.0167,24.04,22056,0
+EAPR.US,D,20230221,000000,24.05,24.05,23.9301,23.9552,5665,0
+EAPR.US,D,20230222,000000,23.915,23.9253,23.9,23.9253,534,0
+EAPR.US,D,20230223,000000,24.0142,24.0142,23.95,23.9799,3109,0
+EAPR.US,D,20230224,000000,23.8101,23.9,23.81,23.8997,127758,0
+EAPR.US,D,20230227,000000,23.9399,23.9399,23.9152,23.9152,277,0
+EAPR.US,D,20230228,000000,23.905,23.919,23.8701,23.8742,660,0
+EAPR.US,D,20230301,000000,24.06,24.06,24.001,24.0351,2552,0
+EAPR.US,D,20230302,000000,24.0156,24.0602,24.0156,24.0602,585,0
+EAPR.US,D,20230303,000000,24.0701,24.16,24.0701,24.14,2620,0
+EAPR.US,D,20230306,000000,24.18,24.18,24.1337,24.1448,4985,0
+EAPR.US,D,20230307,000000,24.0637,24.09,24.04,24.0653,888,0
+EAPR.US,D,20230308,000000,24.0955,24.0955,24.0851,24.0851,491,0
+EAPR.US,D,20230309,000000,24.01,24.01,23.8196,23.8196,11830,0
+EAPR.US,D,20230310,000000,23.805,23.9,23.75,23.7902,9510,0
+EAPR.US,D,20230313,000000,23.69,23.8862,23.69,23.8425,1188,0
+EAPR.US,D,20230314,000000,23.86,23.94,23.86,23.8731,7595,0
+EAPR.US,D,20230315,000000,23.5579,23.6097,23.48,23.6097,326,0
+EAPR.US,D,20230316,000000,23.66,23.8742,23.61,23.8742,10299,0
+EAPR.US,D,20230317,000000,23.78,23.795,23.7748,23.7748,812,0
+EAPR.US,D,20230320,000000,23.8,23.93,23.8,23.8749,38538,0
+EAPR.US,D,20230321,000000,24.0642,24.0642,23.97,24.0147,2033,0
+EAPR.US,D,20230322,000000,24.07,24.0847,24.05,24.0847,754,0
+EAPR.US,D,20230323,000000,24.2,24.2,24.115,24.1648,26157,0
+EAPR.US,D,20230324,000000,24.16,24.18,24.1472,24.18,1169,0
+EAPR.US,D,20230327,000000,24.1301,24.1987,24.1301,24.1987,325,0
+EAPR.US,D,20230328,000000,24.3189,24.33,24.24,24.3049,7029,0
+EAPR.US,D,20230329,000000,24.37,24.37,24.335,24.3499,2246,0
+EAPR.US,D,20230330,000000,24.3486,24.42,24.32,24.408,38068,0
+EAPR.US,D,20230331,000000,24.42,24.52,24.33,24.44,206061,0
+EAPR.US,D,20230403,000000,24.38,24.42,24.1801,24.3852,112276,0
+EAPR.US,D,20230404,000000,24.28,24.39,24.24,24.3653,49341,0
+EAPR.US,D,20230405,000000,24.2478,24.3,24.21,24.295,61680,0
+EAPR.US,D,20230406,000000,24.27,24.36,24.205,24.3488,19637,0
+EAPR.US,D,20230410,000000,24.35,24.385,24.2409,24.385,15990,0
+EAPR.US,D,20230411,000000,24.4213,24.5,24.41,24.4302,63547,0
+EAPR.US,D,20230412,000000,24.52,24.52,24.2808,24.3255,21141,0
+EAPR.US,D,20230413,000000,24.5006,24.56,24.5001,24.5503,21162,0
+EAPR.US,D,20230414,000000,24.52,24.52,24.41,24.4404,12478,0
+EAPR.US,D,20230417,000000,24.495,24.51,24.391,24.4753,7254,0
+EAPR.US,D,20230418,000000,24.54,24.54,24.4295,24.481,10004,0
+EAPR.US,D,20230419,000000,24.4,24.4,24.2413,24.3303,18207,0
+EAPR.US,D,20230420,000000,24.395,24.405,24.31,24.3194,46197,0
+EAPR.US,D,20230421,000000,24.15,24.28,24.11,24.23,20927,0
+EAPR.US,D,20230424,000000,24.19,24.195,24.1,24.1153,18960,0
+EAPR.US,D,20230425,000000,24.04,24.04,23.8601,23.8752,14305,0
+EAPR.US,D,20230426,000000,24.06,24.06,23.89,23.9352,16296,0
+EAPR.US,D,20230427,000000,24.03,24.21,23.9987,24.1584,25796,0
+EAPR.US,D,20230428,000000,24.14,24.25,24.14,24.2308,34325,0
+EAPR.US,D,20230501,000000,24.19,24.27,24.17,24.19,49078,0
+EAPR.US,D,20230502,000000,24.09,24.11,24.0246,24.0602,11014,0
+EAPR.US,D,20230503,000000,24.02,24.2,24.02,24.0688,29631,0
+EAPR.US,D,20230504,000000,24.206,24.23,24.15,24.17,5173,0
+EAPR.US,D,20230505,000000,24.27,24.43,24.16,24.43,10630,0
+EAPR.US,D,20230508,000000,24.48,24.48,24.3517,24.389,108713,0
+EAPR.US,D,20230509,000000,24.2419,24.31,24.23,24.275,8858,0
+EAPR.US,D,20230510,000000,24.31,24.345,24.201,24.2862,13770,0
+EAPR.US,D,20230511,000000,24.16,24.37,24.145,24.29,62242,0
+EAPR.US,D,20230512,000000,24.1,24.175,24.0242,24.0955,49499,0
+EAPR.US,D,20230515,000000,24.29,24.5975,24.29,24.36,21898,0
+EAPR.US,D,20230516,000000,24.29,24.46,24.19,24.25,41310,0
+EAPR.US,D,20230517,000000,24.25,24.35,24.2425,24.33,16925,0
+EAPR.US,D,20230518,000000,24.3,24.44,24.193,24.22,6096,0
+EAPR.US,D,20230519,000000,24.189,24.27,24.189,24.2299,15251,0
+EAPR.US,D,20230522,000000,24.428,24.43,24.3288,24.37,6679,0
+EAPR.US,D,20230523,000000,24.24,24.26,24.1032,24.11,18967,0
+EAPR.US,D,20230524,000000,24.11,24.11,23.97,23.9799,2631,0
+EAPR.US,D,20230525,000000,23.99,24.04,23.9,23.9548,8424,0
+EAPR.US,D,20230526,000000,24.23,24.2591,24.195,24.23,16344,0
+EAPR.US,D,20230530,000000,24.148,24.15,24.02,24.0719,183590,0
+EAPR.US,D,20230531,000000,23.949,23.96,23.845,23.9403,15190,0
+EAPR.US,D,20230601,000000,24.06,24.2699,24.06,24.25,97605,0
+EAPR.US,D,20230602,000000,24.5,24.5,24.371,24.44,6141,0
+EAPR.US,D,20230605,000000,24.44,24.46,24.379,24.4353,7184,0
+EAPR.US,D,20230606,000000,24.36,24.62,24.36,24.6,15731,0
+EAPR.US,D,20230607,000000,24.5,24.639,24.495,24.495,7536,0
+EAPR.US,D,20230608,000000,24.55,24.639,24.51,24.6049,5686,0
+EAPR.US,D,20230609,000000,24.72,24.7399,24.665,24.6995,7027,0
+EAPR.US,D,20230612,000000,24.66,24.73,24.64,24.73,284286,0
+EAPR.US,D,20230613,000000,24.89,24.9299,24.84,24.8551,4492,0
+EAPR.US,D,20230614,000000,24.9193,24.9514,24.89,24.9514,1337,0
+EAPR.US,D,20230615,000000,25.0281,25.1972,25.0281,25.085,1985,0
+EAPR.US,D,20230616,000000,25.03,25.07,24.9901,24.9944,7738,0
+EAPR.US,D,20230620,000000,24.79,24.91,24.79,24.8556,5958,0
+EAPR.US,D,20230621,000000,24.77,24.809,24.75,24.7798,5559,0
+EAPR.US,D,20230622,000000,24.74,24.7599,24.67,24.675,4700,0
+EAPR.US,D,20230623,000000,24.55,24.55,24.4,24.4708,17042,0
+EAPR.US,D,20230626,000000,24.53,24.5399,24.49,24.5399,7233,0
+EAPR.US,D,20230627,000000,24.7001,24.7001,24.7001,24.7001,143,0
+EAPR.US,D,20230628,000000,24.51,24.64,24.51,24.56,2376,0
+EAPR.US,D,20230629,000000,24.5,24.5054,24.4801,24.5054,2065,0
+EAPR.US,D,20230630,000000,24.61,24.6699,24.58,24.6298,10572,0
+EAPR.US,D,20230703,000000,24.74,24.79,24.74,24.79,711,0
+EAPR.US,D,20230705,000000,24.75,24.75,24.64,24.65,276510,0
+EAPR.US,D,20230706,000000,24.43,24.43,24.295,24.3,41474,0
+EAPR.US,D,20230707,000000,24.5113,24.5991,24.5113,24.551,1553,0
+EAPR.US,D,20230710,000000,24.5,24.5204,24.42,24.5204,158123,0
+EAPR.US,D,20230711,000000,24.709,24.72,24.695,24.72,1069,0
+EAPR.US,D,20230712,000000,25.0259,25.0259,25.02,25.02,386,0
+EAPR.US,D,20230713,000000,25.2553,25.3098,25.2553,25.2673,1273,0
+EAPR.US,D,20230714,000000,25.2062,25.215,25.11,25.1558,5172,0
+EAPR.US,D,20230717,000000,25.07,25.1806,25.07,25.1806,5858,0
+EAPR.US,D,20230718,000000,25.0501,25.109,25.03,25.0799,3180,0
+EAPR.US,D,20230719,000000,25.0724,25.0871,25.0581,25.0871,811,0
+EAPR.US,D,20230720,000000,24.96,24.96,24.91,24.9501,5656,0
+EAPR.US,D,20230721,000000,25,25,24.89,24.89,13077,0
+EAPR.US,D,20230724,000000,25.0001,25.195,25.0001,25.145,4179,0
+EAPR.US,D,20230725,000000,25.29,25.29,25.25,25.27,4053,0
+EAPR.US,D,20230726,000000,25.3,25.3751,25.3,25.3751,15572,0
+EAPR.US,D,20230727,000000,25.2801,25.2801,25.15,25.15,1072,0
+EAPR.US,D,20230728,000000,25.525,25.525,25.5127,25.52,1303,0
+EAPR.US,D,20230731,000000,25.49,25.5199,25.48,25.51,10860,0
+EAPR.US,D,20230801,000000,25.34,25.3412,25.3,25.3,2610,0
+EAPR.US,D,20230802,000000,25.04,25.04,24.95,24.97,1278,0
+EAPR.US,D,20230803,000000,25,25.11,24.99,25.04,14160,0
+EAPR.US,D,20230804,000000,25.05,25.07,25.0351,25.0351,1409,0
+EAPR.US,D,20230807,000000,24.95,24.9866,24.95,24.9866,696,0
+EAPR.US,D,20230808,000000,24.83,24.83,24.6701,24.765,3624,0
+EAPR.US,D,20230809,000000,24.811,24.8862,24.811,24.8501,2482,0
+EAPR.US,D,20230810,000000,24.865,24.8652,24.865,24.8652,156,0
+EAPR.US,D,20230811,000000,24.6401,24.6401,24.6401,24.6401,136,0
+EAPR.US,D,20230814,000000,24.5274,24.53,24.51,24.525,4034,0
+EAPR.US,D,20230815,000000,24.371,24.44,24.3656,24.3951,1669,0
+EAPR.US,D,20230816,000000,24.325,24.36,24.26,24.3,10896,0
+EAPR.US,D,20230817,000000,24.37,24.399,24.2502,24.2949,2791,0
+EAPR.US,D,20230818,000000,24.2,24.2156,24.1,24.1899,10722,0
+EAPR.US,D,20230821,000000,24.22,24.2549,24.17,24.2549,6259,0
+EAPR.US,D,20230822,000000,24.27,24.27,24.2049,24.2049,1805,0
+EAPR.US,D,20230823,000000,24.4199,24.48,24.39,24.4401,5005,0
+EAPR.US,D,20230824,000000,24.51,24.51,24.37,24.3804,6163,0
+EAPR.US,D,20230825,000000,24.359,24.3705,24.32,24.3705,2143,0
+EAPR.US,D,20230828,000000,24.48,24.57,24.48,24.5328,7173,0
+EAPR.US,D,20230829,000000,24.75,24.77,24.68,24.7348,3461,0
+EAPR.US,D,20230830,000000,24.65,24.7099,24.63,24.6689,2059,0
+EAPR.US,D,20230831,000000,24.4502,24.57,24.45,24.5179,4112,0
+EAPR.US,D,20230901,000000,24.75,24.75,24.6534,24.6534,1403,0
+EAPR.US,D,20230905,000000,24.565,24.5688,24.51,24.5536,2898,0
+EAPR.US,D,20230906,000000,24.59,24.59,24.46,24.46,597,0
+EAPR.US,D,20230907,000000,24.2946,24.34,24.25,24.2998,3311,0
+EAPR.US,D,20230908,000000,24.35,24.35,24.2801,24.3299,811,0
+EAPR.US,D,20230911,000000,24.43,24.4949,24.41,24.4949,5174,0
+EAPR.US,D,20230912,000000,24.34,24.4539,24.34,24.4539,3790,0
+EAPR.US,D,20230913,000000,24.445,24.445,24.39,24.4326,3733,0
+EAPR.US,D,20230914,000000,24.47,24.54,24.465,24.5199,24940,0
+EAPR.US,D,20230915,000000,24.515,24.515,24.435,24.4602,2927,0
+EAPR.US,D,20230918,000000,24.41,24.4299,24.4,24.4299,1744,0
+EAPR.US,D,20230919,000000,24.3514,24.3514,24.31,24.34,1746,0
+EAPR.US,D,20230920,000000,24.35,24.4792,24.28,24.2889,4804,0
+EAPR.US,D,20230921,000000,24.12,24.16,24.06,24.0805,18079,0
+EAPR.US,D,20230922,000000,24.37,24.37,24.1901,24.2301,4121,0
+EAPR.US,D,20230925,000000,24.12,24.1658,24.12,24.1658,417,0
+EAPR.US,D,20230926,000000,23.99,23.99,23.9704,23.985,14607,0
+EAPR.US,D,20230927,000000,23.97,24.0051,23.96,24.0051,3491,0
+EAPR.US,D,20230928,000000,23.91,24.04,23.91,24.04,1602,0
+EAPR.US,D,20230929,000000,24.15,24.16,24.02,24.0585,29825,0
+EAPR.US,D,20231002,000000,23.93,24.04,23.93,24.04,1270,0
+EAPR.US,D,20231003,000000,23.855,23.855,23.8299,23.8299,95361,0
+EAPR.US,D,20231004,000000,23.8199,23.84,23.75,23.785,19779,0
+EAPR.US,D,20231005,000000,23.78,23.8309,23.73,23.8309,3739,0
+EAPR.US,D,20231006,000000,23.8501,24.07,23.85,24.0284,18181,0
+EAPR.US,D,20231009,000000,23.8964,23.98,23.8613,23.9522,2756,0
+EAPR.US,D,20231010,000000,24.1,24.152,24.08,24.152,850,0
+EAPR.US,D,20231011,000000,24.2499,24.25,24.1905,24.2201,3005,0
+EAPR.US,D,20231012,000000,24.1533,24.179,24.0571,24.11,18033,0
+EAPR.US,D,20231013,000000,24.13,24.13,23.99,23.99,7014,0
+EAPR.US,D,20231016,000000,24.022,24.1195,24.01,24.1195,7214,0
+EAPR.US,D,20231017,000000,24.1099,24.12,24.04,24.0801,7840,0
+EAPR.US,D,20231018,000000,23.87,23.94,23.87,23.94,2415,0
+EAPR.US,D,20231019,000000,23.81,23.88,23.8,23.831,2873,0
+EAPR.US,D,20231020,000000,23.6801,23.75,23.6801,23.69,2489,0
+EAPR.US,D,20231023,000000,23.62,23.74,23.6,23.6796,6120,0
+EAPR.US,D,20231024,000000,23.79,23.87,23.77,23.8233,30617,0
+EAPR.US,D,20231025,000000,23.7216,23.74,23.64,23.6849,27605,0
+EAPR.US,D,20231026,000000,23.65,23.66,23.5501,23.65,8747,0
+EAPR.US,D,20231027,000000,23.68,23.68,23.625,23.6252,586,0
+EAPR.US,D,20231030,000000,23.735,23.735,23.73,23.7302,422,0
+EAPR.US,D,20231031,000000,23.625,23.6699,23.6,23.6647,1667,0
+EAPR.US,D,20231101,000000,23.76,23.7751,23.6801,23.7751,1087,0
+EAPR.US,D,20231102,000000,23.97,23.98,23.88,23.9569,88799,0
+EAPR.US,D,20231103,000000,24.06,24.26,24.06,24.26,2597,0
+EAPR.US,D,20231106,000000,24.3147,24.34,24.3147,24.34,1632,0
+EAPR.US,D,20231107,000000,24.2699,24.27,24.23,24.2541,3459,0
+EAPR.US,D,20231108,000000,24.1526,24.2,24.15,24.1711,9407,0
+EAPR.US,D,20231109,000000,24.13,24.165,24.02,24.07,6599,0
+EAPR.US,D,20231110,000000,24.13,24.2,24.0927,24.2,2953,0
+EAPR.US,D,20231113,000000,24.11,24.1994,24.11,24.1559,7331,0
+EAPR.US,D,20231114,000000,24.27,24.58,24.27,24.5448,4377,0
+EAPR.US,D,20231115,000000,24.66,24.72,24.55,24.69,23419,0
+EAPR.US,D,20231116,000000,24.55,24.55,24.4403,24.4948,3173,0
+EAPR.US,D,20231117,000000,24.5199,24.5399,24.48,24.4959,6930,0
+EAPR.US,D,20231120,000000,24.6699,24.716,24.6504,24.7027,1522,0
+EAPR.US,D,20231121,000000,24.58,24.65,24.56,24.6,39007,0
+EAPR.US,D,20231122,000000,24.68,24.68,24.51,24.5723,10071,0
+EAPR.US,D,20231124,000000,24.62,24.62,24.58,24.58,178,0
+EAPR.US,D,20231127,000000,24.5399,24.56,24.49,24.52,26372,0
+EAPR.US,D,20231128,000000,24.65,24.68,24.6,24.65,2089,0
+EAPR.US,D,20231129,000000,24.46,24.58,24.46,24.5453,29003,0
+EAPR.US,D,20231130,000000,24.6,24.62,24.54,24.62,6833,0
+EAPR.US,D,20231201,000000,24.52,24.6793,24.51,24.6793,12735,0
+EAPR.US,D,20231204,000000,24.498,24.53,24.45,24.5,8039,0
+EAPR.US,D,20231205,000000,24.395,24.47,24.395,24.435,7779,0
+EAPR.US,D,20231206,000000,24.56,24.56,24.38,24.4099,7715,0
+EAPR.US,D,20231207,000000,24.4363,24.49,24.39,24.47,68603,0
+EAPR.US,D,20231208,000000,24.4001,24.41,24.34,24.3995,7591,0
+EAPR.US,D,20231211,000000,24.35,24.449,24.35,24.43,2298,0
+EAPR.US,D,20231212,000000,24.4124,24.49,24.37,24.4505,28089,0
+EAPR.US,D,20231213,000000,24.38,24.594,24.324,24.594,5019,0
+EAPR.US,D,20231214,000000,24.85,24.87,24.75,24.8662,7319,0
+EAPR.US,D,20231215,000000,24.75,24.8,24.73,24.78,3516,0
+EAPR.US,D,20231218,000000,24.679,24.7672,24.6632,24.76,6499,0
+EAPR.US,D,20231219,000000,24.815,24.91,24.81,24.8405,7557,0
+EAPR.US,D,20231220,000000,24.8,24.8,24.5925,24.5925,11647,0
+EAPR.US,D,20231221,000000,24.7301,24.8432,24.7301,24.8432,1231,0
+EAPR.US,D,20231222,000000,24.795,24.805,24.73,24.776,4154,0
+EAPR.US,D,20231226,000000,24.85,24.95,24.85,24.9001,1564,0
+EAPR.US,D,20231227,000000,24.91,24.98,24.91,24.9773,9286,0
+EAPR.US,D,20231228,000000,25.21,25.21,25.08,25.1306,82976,0
+EAPR.US,D,20231229,000000,25.1582,25.18,25.07,25.1505,28081,0
+EAPR.US,D,20240102,000000,24.9749,24.9749,24.83,24.8764,18731,0
+EAPR.US,D,20240103,000000,24.785,24.85,24.7413,24.805,72833,0
+EAPR.US,D,20240104,000000,24.7882,24.7882,24.76,24.7629,3077,0
+EAPR.US,D,20240105,000000,24.75,24.7599,24.695,24.7599,1920,0
+EAPR.US,D,20240108,000000,24.74,24.7802,24.71,24.74,9553,0
+EAPR.US,D,20240109,000000,24.55,24.6,24.51,24.5598,45941,0
+EAPR.US,D,20240110,000000,24.505,24.58,24.49,24.5,258195,0
+EAPR.US,D,20240111,000000,24.65,24.65,24.4701,24.53,3350,0
+EAPR.US,D,20240112,000000,24.6999,24.7,24.61,24.6494,2949,0
+EAPR.US,D,20240116,000000,24.3,24.37,24.29,24.354,4191,0
+EAPR.US,D,20240117,000000,24.1401,24.24,24.1116,24.195,24153,0
+EAPR.US,D,20240118,000000,24.2799,24.2799,24.21,24.21,3900,0
+EAPR.US,D,20240119,000000,24.29,24.3822,24.22,24.3747,21359,0
+EAPR.US,D,20240122,000000,24.25,24.3199,24.23,24.23,17717,0
+EAPR.US,D,20240123,000000,24.4081,24.4081,24.29,24.3574,4529,0
+EAPR.US,D,20240124,000000,24.525,24.56,24.44,24.515,9275,0
+EAPR.US,D,20240125,000000,24.53,24.53,24.42,24.53,51180,0
+EAPR.US,D,20240126,000000,24.49,24.53,24.445,24.4951,19387,0
+EAPR.US,D,20240129,000000,24.4428,24.505,24.42,24.505,5256,0
+EAPR.US,D,20240130,000000,24.42,24.54,24.27,24.4079,6050,0
+EAPR.US,D,20240131,000000,24.32,24.38,24.32,24.3449,5843,0
+EAPR.US,D,20240201,000000,24.45,24.47,24.34,24.43,7865,0
+EAPR.US,D,20240202,000000,24.35,24.43,24.31,24.41,11931,0
+EAPR.US,D,20240205,000000,24.33,24.4499,24.32,24.415,3283,0
+EAPR.US,D,20240206,000000,24.6702,24.71,24.63,24.71,24592,0
+EAPR.US,D,20240207,000000,24.67,24.715,24.64,24.715,4403,0
+EAPR.US,D,20240208,000000,24.5809,24.64,24.58,24.6249,2223,0
+EAPR.US,D,20240209,000000,24.53,24.72,24.53,24.648,18666,0
+EAPR.US,D,20240212,000000,24.83,24.865,24.77,24.8151,4358,0
+EAPR.US,D,20240213,000000,24.54,24.57,24.43,24.5165,7732,0
+EAPR.US,D,20240214,000000,24.65,24.7399,24.65,24.6733,2288,0
+EAPR.US,D,20240215,000000,24.735,24.7653,24.73,24.7653,1345,0
+EAPR.US,D,20240216,000000,24.855,24.89,24.8401,24.8401,2630,0
+EAPR.US,D,20240220,000000,24.92,24.92,24.82,24.8602,3160,0
+EAPR.US,D,20240221,000000,24.8764,24.8764,24.82,24.8703,4388,0
+EAPR.US,D,20240222,000000,25.0438,25.0558,24.96,25.0558,2460,0
+EAPR.US,D,20240223,000000,25.05,25.05,25.0253,25.0253,354,0
+EAPR.US,D,20240226,000000,24.91,25,24.9045,24.9228,99968,0
+EAPR.US,D,20240227,000000,24.95,25.01,24.95,24.9707,12893,0
+EAPR.US,D,20240228,000000,24.68,24.76,24.67,24.69,7562,0
+EAPR.US,D,20240229,000000,24.83,24.8499,24.7001,24.7284,28734,0
+EAPR.US,D,20240301,000000,24.91,25.01,24.91,24.9602,14518,0
+EAPR.US,D,20240304,000000,24.97,24.97,24.88,24.9118,13983,0
+EAPR.US,D,20240305,000000,24.78,24.795,24.69,24.7144,36121,0
+EAPR.US,D,20240306,000000,24.96,25.13,24.88,24.9832,48379,0
+EAPR.US,D,20240307,000000,24.99,25.17,24.99,25.0944,8758,0
+EAPR.US,D,20240308,000000,25.15,25.2389,25.06,25.07,25963,0
+EAPR.US,D,20240311,000000,25.1682,25.184,25.11,25.15,25273,0
+EAPR.US,D,20240312,000000,25.28,25.38,25.28,25.35,15509,0
+EAPR.US,D,20240313,000000,25.25,25.345,25.2305,25.2885,13432,0
+EAPR.US,D,20240314,000000,25.19,25.19,25.07,25.1403,12575,0
+EAPR.US,D,20240315,000000,25.005,25.05,24.98,25.0102,6418,0
+EAPR.US,D,20240318,000000,25.0219,25.0399,24.975,25.02,1436,0
+EAPR.US,D,20240319,000000,24.87,24.9792,24.81,24.9048,19255,0
+EAPR.US,D,20240320,000000,24.9735,25.19,24.94,25.1886,1709,0
+EAPR.US,D,20240321,000000,25.29,25.29,25.15,25.2066,123879,0
+EAPR.US,D,20240322,000000,25.0468,25.1,24.98,25.0692,32020,0
+EAPR.US,D,20240325,000000,25.07,25.1,25.01,25.0439,38106,0
+EAPR.US,D,20240326,000000,25.085,25.0857,25.0482,25.0482,4353,0
+EAPR.US,D,20240327,000000,25.0286,25.06,24.96,25.0528,10334,0
+EAPR.US,D,20240328,000000,25.18,25.45,25,25.11,109428,0
+EAPR.US,D,20240401,000000,25.69,25.69,24.78,25.1,356688,0
+EAPR.US,D,20240402,000000,25.04,25.17,25.04,25.1542,26284,0
+EAPR.US,D,20240403,000000,25.1,25.19,25.0608,25.1868,24010,0
+EAPR.US,D,20240404,000000,25.3,25.32,25.05,25.14,51765,0
+EAPR.US,D,20240405,000000,25.11,25.16,25.08,25.1152,14237,0
+EAPR.US,D,20240408,000000,25.2,25.26,25.15,25.26,41301,0
+EAPR.US,D,20240409,000000,25.29,25.38,25.22,25.2749,93716,0
+EAPR.US,D,20240410,000000,25.12,25.12,25.05,25.095,16749,0
+EAPR.US,D,20240411,000000,25.22,25.23,25.07,25.22,20173,0
+EAPR.US,D,20240412,000000,24.97,24.97,24.83,24.865,9413,0
+EAPR.US,D,20240415,000000,24.99,24.99,24.72,24.7751,10045,0
+EAPR.US,D,20240416,000000,24.64,24.67,24.595,24.6316,12632,0
+EAPR.US,D,20240417,000000,24.715,24.715,24.55,24.59,20069,0
+EAPR.US,D,20240418,000000,24.7,24.7499,24.59,24.6,42863,0
+EAPR.US,D,20240419,000000,24.62,24.63,24.53,24.61,12851,0
+EAPR.US,D,20240422,000000,24.6417,24.79,24.6302,24.7869,9987,0
+EAPR.US,D,20240423,000000,24.79,24.9,24.79,24.8543,15230,0
+EAPR.US,D,20240424,000000,24.851,24.96,24.84,24.8974,8149,0
+EAPR.US,D,20240425,000000,24.88,24.99,24.82,24.9587,35046,0
+EAPR.US,D,20240426,000000,25.04,25.13,25.03,25.0902,69610,0
+EAPR.US,D,20240429,000000,25.14,25.29,25.14,25.2851,4191,0
+EAPR.US,D,20240430,000000,25.15,25.19,25.02,25.09,17978,0
+EAPR.US,D,20240501,000000,25.12,25.22,25.02,25.0843,18207,0
+EAPR.US,D,20240502,000000,25.28,25.48,25.2,25.42,5528,0
+EAPR.US,D,20240503,000000,25.46,25.61,25.45,25.5617,216542,0
+EAPR.US,D,20240506,000000,25.5836,25.62,25.53,25.5679,56236,0
+EAPR.US,D,20240507,000000,25.57,25.57,25.4701,25.56,13812,0
+EAPR.US,D,20240508,000000,25.3901,25.55,25.3901,25.5101,10090,0
+EAPR.US,D,20240509,000000,25.5146,25.59,25.49,25.5651,11107,0
+EAPR.US,D,20240510,000000,25.7,25.7,25.54,25.5922,8197,0
+EAPR.US,D,20240513,000000,25.76,25.76,25.69,25.69,3615,0
+EAPR.US,D,20240514,000000,25.74,25.81,25.72,25.7535,9190,0
+EAPR.US,D,20240515,000000,25.807,25.95,25.807,25.91,4194,0
+EAPR.US,D,20240516,000000,25.9545,26,25.9,25.9853,10394,0
+EAPR.US,D,20240517,000000,25.96,26.06,25.96,26.0198,4667,0
+EAPR.US,D,20240520,000000,26.01,26.12,25.9353,26.0248,37116,0
+EAPR.US,D,20240521,000000,25.92,25.9583,25.8308,25.88,8200,0
+EAPR.US,D,20240522,000000,25.8545,25.93,25.8545,25.8703,23473,0
+EAPR.US,D,20240523,000000,25.87,25.97,25.7,25.81,25528,0
+EAPR.US,D,20240524,000000,25.8,25.87,25.75,25.8,9278,0
+EAPR.US,D,20240528,000000,25.79,25.86,25.7201,25.7582,15678,0
+EAPR.US,D,20240529,000000,25.53,25.62,25.09,25.5603,4459,0
+EAPR.US,D,20240530,000000,25.42,25.59,25.42,25.5298,3118,0
+EAPR.US,D,20240531,000000,25.385,25.3946,25.29,25.3946,4547,0
+EAPR.US,D,20240603,000000,25.56,25.61,25.49,25.5451,20707,0
+EAPR.US,D,20240604,000000,25.382,25.4,25.32,25.3626,8601,0
+EAPR.US,D,20240605,000000,25.49,25.62,25.4864,25.59,47772,0
+EAPR.US,D,20240606,000000,25.65,25.69,25.62,25.67,4219,0
+EAPR.US,D,20240607,000000,25.61,25.61,25.5002,25.5002,6147,0
+EAPR.US,D,20240610,000000,25.47,25.64,25.47,25.57,3666,0
+EAPR.US,D,20240611,000000,25.5899,25.5899,25.4599,25.5306,3824,0
+EAPR.US,D,20240612,000000,25.79,25.79,25.6675,25.705,4908,0
+EAPR.US,D,20240613,000000,25.67,25.72,25.59,25.66,4038,0
+EAPR.US,D,20240614,000000,25.655,25.72,25.61,25.675,14827,0
+EAPR.US,D,20240617,000000,25.7,25.83,25.7,25.78,13380,0
+EAPR.US,D,20240618,000000,25.79,25.9799,25.78,25.915,6959,0
+EAPR.US,D,20240620,000000,25.96,26.01,25.8201,25.8999,20268,0
+EAPR.US,D,20240621,000000,25.9199,25.9199,25.82,25.8593,3834,0
+EAPR.US,D,20240624,000000,25.9,25.95,25.8599,25.8599,9879,0
+EAPR.US,D,20240625,000000,25.7801,25.84,25.75,25.8117,8504,0
+EAPR.US,D,20240626,000000,25.77,25.83,25.75,25.8054,7223,0
+EAPR.US,D,20240627,000000,25.8,25.8375,25.78,25.8101,3722,0
+EAPR.US,D,20240628,000000,25.93,25.93,25.8,25.855,32156,0
+EAPR.US,D,20240701,000000,25.82,25.92,25.82,25.8793,187356,0
+EAPR.US,D,20240702,000000,25.79,25.97,25.79,25.9304,12781,0
+EAPR.US,D,20240703,000000,26.07,26.125,26.07,26.122,1812,0
+EAPR.US,D,20240705,000000,26.13,26.2184,26.05,26.21,4574,0
+EAPR.US,D,20240708,000000,26.21,26.28,26.18,26.1899,4835,0
+EAPR.US,D,20240709,000000,26.2,26.32,26.2,26.29,43418,0
+EAPR.US,D,20240710,000000,26.3,26.38,26.29,26.31,3733,0
+EAPR.US,D,20240711,000000,26.46,26.48,26.4,26.4506,11205,0
+EAPR.US,D,20240712,000000,26.54,26.54,26.47,26.5049,2611,0
+EAPR.US,D,20240715,000000,26.36,26.43,26.355,26.355,6417,0
+EAPR.US,D,20240716,000000,26.386,26.48,26.3501,26.4686,7140,0
+EAPR.US,D,20240717,000000,26.24,26.24,26.17,26.2177,2461,0
+EAPR.US,D,20240718,000000,26.22,26.22,26.01,26.076,12329,0
+EAPR.US,D,20240719,000000,25.96,25.97,25.9,25.9,8427,0
+EAPR.US,D,20240722,000000,26.04,26.07,26.02,26.0449,3570,0
+EAPR.US,D,20240723,000000,25.89,25.99,25.89,25.9349,6146,0
+EAPR.US,D,20240724,000000,25.82,25.9,25.58,25.715,20714,0
+EAPR.US,D,20240725,000000,25.5709,25.77,25.5709,25.655,2942,0
+EAPR.US,D,20240726,000000,25.78,25.85,25.751,25.8068,2098,0
+EAPR.US,D,20240729,000000,25.68,25.8,25.68,25.765,21548,0
+EAPR.US,D,20240730,000000,25.76,25.76,25.65,25.6748,3501,0
+EAPR.US,D,20240731,000000,25.99,26.1129,25.941,25.9849,17153,0
+EAPR.US,D,20240801,000000,25.94,26,25.7,25.7551,13003,0
+EAPR.US,D,20240802,000000,25.56,25.56,25.46,25.539,3063,0
+EAPR.US,D,20240805,000000,24.65,25.12,24.65,25.095,10493,0
+EAPR.US,D,20240806,000000,24.98,25.28,24.9601,25.1916,9689,0
+EAPR.US,D,20240807,000000,25.44,25.4428,25.2913,25.3061,4248,0
+EAPR.US,D,20240808,000000,25.55,25.615,25.55,25.6115,2262,0
+EAPR.US,D,20240809,000000,25.6595,25.72,25.652,25.71,2359,0
+EAPR.US,D,20240812,000000,25.7455,25.82,25.67,25.7555,5037,0
+EAPR.US,D,20240813,000000,25.845,25.9449,25.81,25.9449,3408,0
+EAPR.US,D,20240814,000000,25.82,25.88,25.79,25.8649,6091,0
+EAPR.US,D,20240815,000000,25.97,26.0549,25.97,26.0549,3713,0
+EAPR.US,D,20240816,000000,26.12,26.2276,26.12,26.2276,6089,0
+EAPR.US,D,20240819,000000,26.44,26.44,26.39,26.3905,4256,0
+EAPR.US,D,20240820,000000,26.245,26.285,26.2,26.2354,7620,0
+EAPR.US,D,20240821,000000,26.315,26.348,26.29,26.3438,8282,0
+EAPR.US,D,20240822,000000,26.1739,26.1739,26.1,26.1353,12841,0
+EAPR.US,D,20240823,000000,26.24,26.43,26.24,26.3844,11552,0
+EAPR.US,D,20240826,000000,26.3,26.3,26.23,26.2702,1208,0
+EAPR.US,D,20240827,000000,26.2955,26.2955,26.2955,26.2955,257,0
+EAPR.US,D,20240828,000000,26.1825,26.1937,26.16,26.1937,1311,0
+EAPR.US,D,20240829,000000,26.23,26.2899,26.17,26.17,4707,0
+EAPR.US,D,20240830,000000,26.32,26.32,26.14,26.2399,10526,0
+EAPR.US,D,20240903,000000,25.98,26.03,25.87,25.88,3425,0
+EAPR.US,D,20240904,000000,25.9047,25.9517,25.86,25.91,6600,0
+EAPR.US,D,20240905,000000,25.95,25.95,25.8811,25.9297,5294,0
+EAPR.US,D,20240906,000000,25.76,25.78,25.6,25.618,4236,0
+EAPR.US,D,20240909,000000,25.7721,25.7799,25.69,25.75,3391,0
+EAPR.US,D,20240910,000000,25.64,25.73,25.55,25.7151,6086,0
+EAPR.US,D,20240911,000000,25.6897,25.8002,25.6897,25.8002,4150,0
+EAPR.US,D,20240912,000000,25.8899,25.9257,25.8899,25.9257,1352,0
+EAPR.US,D,20240913,000000,25.97,26.0791,25.97,26.0449,3567,0
+EAPR.US,D,20240916,000000,26.0522,26.1051,26.03,26.1051,5919,0
+EAPR.US,D,20240917,000000,26.14,26.24,26.07,26.1209,4028,0
+EAPR.US,D,20240918,000000,26.0508,26.205,26.0508,26.0887,2057,0
+EAPR.US,D,20240919,000000,26.26,26.43,26.26,26.4251,10459,0
+EAPR.US,D,20240920,000000,26.395,26.42,26.38,26.4103,2490,0
+EAPR.US,D,20240923,000000,26.5,26.559,26.5,26.5241,10825,0
+EAPR.US,D,20240924,000000,26.88,26.9971,26.88,26.9971,4698,0
+EAPR.US,D,20240925,000000,26.84,26.84,26.76,26.7785,10321,0
+EAPR.US,D,20240926,000000,27.15,27.2399,27.11,27.13,12435,0
+EAPR.US,D,20240927,000000,27.17,27.24,27.15,27.1952,120244,0
+EAPR.US,D,20240930,000000,27.07,27.11,26.94,26.9997,2495,0
+EAPR.US,D,20241001,000000,27.02,27.0469,26.924,27.0469,30771,0
+EAPR.US,D,20241002,000000,27.2203,27.29,27.16,27.2835,46040,0
+EAPR.US,D,20241003,000000,27.11,27.14,27.11,27.14,257,0
+EAPR.US,D,20241004,000000,27.22,27.25,27.1607,27.215,5772,0
+EAPR.US,D,20241007,000000,27.29,27.35,27.23,27.3277,11903,0
+EAPR.US,D,20241008,000000,27.01,27.07,26.94,27.0693,14947,0
+EAPR.US,D,20241009,000000,26.955,27.0127,26.95,27.0127,1087,0
+EAPR.US,D,20241010,000000,26.92,27.0599,26.92,27.0599,6828,0
+EAPR.US,D,20241011,000000,27.057,27.1522,27.057,27.1522,1346,0
+EAPR.US,D,20241014,000000,27.1,27.155,27.1,27.11,6058,0
+EAPR.US,D,20241015,000000,26.96,26.96,26.78,26.78,2585,0
+EAPR.US,D,20241016,000000,26.86,27.02,26.86,26.9701,2542,0
+EAPR.US,D,20241017,000000,26.87,26.99,26.87,26.9549,4973,0
+EAPR.US,D,20241018,000000,27.15,27.15,27.07,27.1001,5939,0
+EAPR.US,D,20241021,000000,24.48,27.0003,24.48,27.0003,7215,0
+EAPR.US,D,20241022,000000,26.97,27.03,26.97,27.015,4525,0
+EAPR.US,D,20241023,000000,26.89,26.9508,26.8412,26.9051,1151,0
+EAPR.US,D,20241024,000000,26.86,26.89,26.8,26.8751,1701,0
+EAPR.US,D,20241025,000000,26.89,26.89,26.82,26.8601,1672,0
+EAPR.US,D,20241028,000000,26.8959,26.93,26.89,26.925,3118,0
+EAPR.US,D,20241029,000000,26.9899,26.9899,26.82,26.83,70499,0
+EAPR.US,D,20241030,000000,26.69,26.78,26.69,26.7172,3768,0
+EAPR.US,D,20241031,000000,26.6,26.6335,26.52,26.6335,5721,0
+EAPR.US,D,20241101,000000,26.69,26.745,26.64,26.64,13594,0
+EAPR.US,D,20241104,000000,26.76,26.83,26.72,26.7473,21429,0
+EAPR.US,D,20241105,000000,26.87,26.9379,26.83,26.83,23885,0
+EAPR.US,D,20241106,000000,26.7,26.8184,26.7,26.7785,40101,0
+EAPR.US,D,20241107,000000,27.09,27.1273,27.0608,27.1273,2142,0
+EAPR.US,D,20241108,000000,26.81,26.81,26.7205,26.7508,1907,0
+EAPR.US,D,20241111,000000,26.635,26.67,26.57,26.6178,7352,0
+EAPR.US,D,20241112,000000,26.3199,26.3294,26.2793,26.3294,575,0
+EAPR.US,D,20241113,000000,26.2913,26.2913,26.16,26.2165,6146,0
+EAPR.US,D,20241115,000000,26.08,26.11,26.02,26.095,12910,0
+EAPR.US,D,20241118,000000,26.14,26.2509,26.11,26.2509,3407,0
+EAPR.US,D,20241119,000000,26.181,26.2707,26.181,26.2707,4426,0
+EAPR.US,D,20241120,000000,26.2,26.2395,26.13,26.2214,8142,0
+EAPR.US,D,20241121,000000,26.1,26.23,26.08,26.19,8079,0
+EAPR.US,D,20241122,000000,26.1,26.1804,26.091,26.1804,3068,0
+EAPR.US,D,20241125,000000,26.161,26.2252,26.161,26.2193,1130,0
+EAPR.US,D,20241126,000000,26.08,26.135,26.08,26.1247,3129,0
+EAPR.US,D,20241127,000000,26.15,26.19,26.11,26.1352,2623,0
+EAPR.US,D,20241129,000000,26.135,26.1622,26.135,26.1622,201,0
+EAPR.US,D,20241202,000000,26.14,26.2479,26.11,26.2389,6225,0
+EAPR.US,D,20241203,000000,26.07,26.2993,26.07,26.2687,1129,0
+EAPR.US,D,20241204,000000,26.27,26.34,26.24,26.315,28362,0
+EAPR.US,D,20241205,000000,26.42,26.46,26.34,26.4197,13967,0
+EAPR.US,D,20241206,000000,26.43,26.43,26.37,26.3903,5013,0
+EAPR.US,D,20241209,000000,26.83,26.8785,26.74,26.75,7120,0
+EAPR.US,D,20241210,000000,26.5209,26.5209,26.43,26.4699,19865,0
+EAPR.US,D,20241211,000000,26.4847,26.5899,26.459,26.51,2894,0
+EAPR.US,D,20241212,000000,26.4886,26.4886,26.4,26.4518,6937,0
+EAPR.US,D,20241213,000000,26.46,26.494,26.4,26.4896,1924,0
+EAPR.US,D,20241216,000000,26.3501,26.405,26.33,26.33,14712,0
+EAPR.US,D,20241217,000000,26.32,26.4,26.28,26.3867,3201,0
+EAPR.US,D,20241218,000000,26.33,26.43,25.91,25.91,17043,0
+EAPR.US,D,20241219,000000,26.091,26.091,26.031,26.0541,2085,0
+EAPR.US,D,20241220,000000,25.98,26.17,25.95,26.1049,34849,0
+EAPR.US,D,20241223,000000,26.08,26.23,26.08,26.2063,4482,0
+EAPR.US,D,20241224,000000,26.2,26.2347,26.15,26.2309,4238,0
+EAPR.US,D,20241226,000000,26.14,26.2,26.14,26.1698,1714,0
+EAPR.US,D,20241227,000000,26.0496,26.1,25.99,26.0763,5459,0
+EAPR.US,D,20241230,000000,25.905,25.9751,25.88,25.9346,4246,0
+EAPR.US,D,20241231,000000,25.88,25.88,25.83,25.8704,9642,0
+EAPR.US,D,20250102,000000,25.93,25.94,25.781,25.8262,2073,0
+EAPR.US,D,20250103,000000,25.99,25.99,25.89,25.95,10808,0
+EAPR.US,D,20250106,000000,26.18,26.22,26.01,26.025,8803,0
+EAPR.US,D,20250107,000000,26.05,26.05,25.8701,25.9078,13190,0
+EAPR.US,D,20250108,000000,25.7793,25.81,25.75,25.78,2818,0
+EAPR.US,D,20250110,000000,25.5472,25.5472,25.475,25.525,14504,0
+EAPR.US,D,20250113,000000,25.37,25.44,25.35,25.402,30010,0
+EAPR.US,D,20250114,000000,25.6,25.6,25.33,25.5999,8894,0
+EAPR.US,D,20250115,000000,25.72,25.84,25.72,25.8201,12609,0
+EAPR.US,D,20250116,000000,25.85,25.85,25.7601,25.8124,1829,0
+EAPR.US,D,20250117,000000,25.951,25.99,25.9001,25.95,3431,0
+EAPR.US,D,20250121,000000,26,26.16,26,26.08,9368,0
+EAPR.US,D,20250122,000000,26.17,26.1899,26.08,26.09,8288,0
+EAPR.US,D,20250123,000000,26.06,26.2,26.02,26.1647,8726,0
+EAPR.US,D,20250124,000000,26.23,26.31,26.2,26.26,7518,0
+EAPR.US,D,20250127,000000,26,26.04,25.88,25.91,17244,0
+EAPR.US,D,20250128,000000,25.87,26.03,25.84,26.03,3951,0
+EAPR.US,D,20250129,000000,26.1,26.16,26.06,26.0814,2709,0
+EAPR.US,D,20250130,000000,26.32,26.4495,26.32,26.4234,3483,0
+EAPR.US,D,20250131,000000,26.3799,26.4637,26.1724,26.1724,613,0
+EAPR.US,D,20250203,000000,25.95,26.14,25.93,26.075,10924,0
+EAPR.US,D,20250204,000000,26.3,26.47,26.3,26.4291,15431,0
+EAPR.US,D,20250205,000000,26.33,26.3771,26.31,26.3624,6875,0
+EAPR.US,D,20250206,000000,26.36,26.3993,26.35,26.3993,2860,0
+EAPR.US,D,20250207,000000,26.63,26.63,26.4,26.4253,8755,0
+EAPR.US,D,20250210,000000,26.63,26.6495,26.59,26.64,2772,0
+EAPR.US,D,20250211,000000,26.58,26.59,26.54,26.5656,739,0
+EAPR.US,D,20250212,000000,26.57,26.779,26.57,26.7385,5704,0
+EAPR.US,D,20250213,000000,26.66,26.84,26.66,26.82,8067,0
+EAPR.US,D,20250214,000000,26.97,27.0498,26.96,27.0498,8234,0
+EAPR.US,D,20250218,000000,27.14,27.1966,27.13,27.1966,6771,0
+EAPR.US,D,20250219,000000,27.07,27.1988,27.07,27.1548,3108,0
+EAPR.US,D,20250220,000000,27.36,27.4099,27.28,27.385,2181,0
+EAPR.US,D,20250221,000000,27.47,27.47,27.2401,27.2564,928,0
+EAPR.US,D,20250224,000000,27.0808,27.0808,26.93,26.9899,3846,0
+EAPR.US,D,20250225,000000,26.995,26.995,26.84,26.9669,7845,0
+EAPR.US,D,20250226,000000,27.16,27.28,27.1,27.1944,5183,0
+EAPR.US,D,20250227,000000,26.95,26.95,26.71,26.7347,1434,0
+EAPR.US,D,20250228,000000,26.335,26.43,26.24,26.4138,4055,0
+EAPR.US,D,20250303,000000,26.46,26.58,26.17,26.2015,9663,0
+EAPR.US,D,20250304,000000,26.28,26.61,26.15,26.4,9534,0
+EAPR.US,D,20250305,000000,26.79,27.12,26.79,27.05,6739,0
+EAPR.US,D,20250306,000000,27.11,27.1275,26.926,26.9549,2491,0
+EAPR.US,D,20250307,000000,27.02,27.0663,26.99,27.0663,4932,0
+EAPR.US,D,20250310,000000,26.61,26.665,26.3401,26.486,2762,0
+EAPR.US,D,20250311,000000,26.6,26.7399,26.51,26.6924,6770,0
+EAPR.US,D,20250312,000000,26.67,26.8166,26.67,26.7942,3559,0
+EAPR.US,D,20250313,000000,26.581,26.6911,26.58,26.68,5067,0
+EAPR.US,D,20250314,000000,27.02,27.1459,26.9,27.1459,1874,0
+EAPR.US,D,20250317,000000,27.36,27.61,27.36,27.5261,21806,0
+EAPR.US,D,20250318,000000,27.4599,27.4999,27.39,27.4291,5139,0
+EAPR.US,D,20250319,000000,27.4682,27.5041,27.35,27.5041,5248,0
+EAPR.US,D,20250320,000000,27.233,27.27,27.16,27.2393,21139,0
+EAPR.US,D,20250321,000000,27.07,27.14,27.01,27.0845,3215,0
+EAPR.US,D,20250324,000000,27.205,27.24,27.14,27.2051,3472,0
+EAPR.US,D,20250325,000000,27.26,27.26,27.081,27.1431,856,0
+EAPR.US,D,20250326,000000,27.09,27.09,26.88,27.01,1898,0
+EAPR.US,D,20250327,000000,27,27.22,27,27.1045,14936,0
+EAPR.US,D,20250328,000000,26.84,26.84,26.5906,26.5906,1421,0
+EAPR.US,D,20250331,000000,26.4,26.56,26.32,26.5378,38737,0
+EAPR.US,D,20250401,000000,26.5,26.5947,26.4,26.54,117044,0
+EAPR.US,D,20250402,000000,26.54,26.66,26.4989,26.5656,28180,0
+EAPR.US,D,20250403,000000,26.4099,26.4099,26.26,26.31,24704,0
+EAPR.US,D,20250404,000000,25.64,25.64,25.4858,25.4858,19551,0
+EAPR.US,D,20250407,000000,24.86,25.81,24.7501,24.8685,13693,0
+EAPR.US,D,20250408,000000,25.11,25.2899,24.58,24.7088,78982,0
+EAPR.US,D,20250409,000000,24.73,25.74,24.625,25.6631,42975,0
+EAPR.US,D,20250410,000000,25.49,25.53,25.1452,25.3138,18785,0
+EAPR.US,D,20250411,000000,25.6665,25.78,25.575,25.7401,5453,0
+EAPR.US,D,20250414,000000,25.8876,26,25.7816,25.9171,11012,0
+EAPR.US,D,20250415,000000,26.03,26.04,25.76,25.9196,9620,0
+EAPR.US,D,20250416,000000,25.91,25.94,25.694254,25.7599,6869,0
+EAPR.US,D,20250417,000000,25.8492,25.9982,25.81,25.8573,6607,0
+EAPR.US,D,20250421,000000,25.8401,25.92,25.75,25.8544,436485,0
+EAPR.US,D,20250422,000000,26.035,26.1899,25.93,26.0764,14844,0
+EAPR.US,D,20250423,000000,26.2,26.42,26.2,26.2591,6064,0
+EAPR.US,D,20250424,000000,26.3899,26.49,26.3261,26.4149,10750,0
+EAPR.US,D,20250425,000000,26.4,26.49,26.3205,26.4196,9725,0
+EAPR.US,D,20250428,000000,26.4899,26.49,26.35,26.4247,16263,0
+EAPR.US,D,20250429,000000,26.5,26.529,26.4117,26.47,6207,0
+EAPR.US,D,20250430,000000,26.43,26.56,26.4111,26.56,18789,0
+EAPR.US,D,20250501,000000,26.5999,26.61,26.52,26.54,27037,0
+EAPR.US,D,20250502,000000,26.84,26.9099,26.8,26.8512,6083,0
+EAPR.US,D,20250505,000000,27.0299,27.06,26.968,26.99,8535,0
+EAPR.US,D,20250506,000000,26.8372,26.95,26.83,26.93,40086,0
+EAPR.US,D,20250507,000000,26.77,26.79,26.64,26.7388,69357,0
+EAPR.US,D,20250508,000000,26.76,26.78,26.7398,26.7413,6067,0
+EAPR.US,D,20250509,000000,26.8,26.88,26.76,26.76,51967,0
+EAPR.US,D,20250512,000000,27.12,27.14,27.001,27.1014,15862,0
+EAPR.US,D,20250513,000000,27.11,27.2699,27.06,27.185,20565,0
+EAPR.US,D,20250514,000000,27.32,27.34,27.22,27.31,23934,0
+EAPR.US,D,20250515,000000,27.1601,27.26,27.1601,27.245,2717,0
+EAPR.US,D,20250516,000000,27.231008,27.25,27.191,27.2449,1689,0
+EAPR.US,D,20250519,000000,27.24,27.3,27.2015,27.24,8305,0
+EAPR.US,D,20250520,000000,27.22,27.28,27.18,27.2599,4467,0
+EAPR.US,D,20250521,000000,27.38,27.38,27.2101,27.28,10859,0
+EAPR.US,D,20250522,000000,27.25,27.2699,27.1301,27.2343,10777,0
+EAPR.US,D,20250523,000000,27.26,27.31,27.21,27.3,6963,0
+EAPR.US,D,20250527,000000,27.269,27.27,27.234,27.2352,4216,0
+EAPR.US,D,20250528,000000,27.185,27.2099,27.1308,27.1512,16845,0
+EAPR.US,D,20250529,000000,27.26,27.269,27.1706,27.21,3455,0
+EAPR.US,D,20250530,000000,27.001,27.08,26.96,27.0608,8238,0
+EAPR.US,D,20250602,000000,27.09,27.1594,27.02,27.125,35325,0
+EAPR.US,D,20250603,000000,27.135,27.23,27.1,27.1,8174,0
+EAPR.US,D,20250604,000000,27.36,27.3799,27.32,27.3657,4177,0
+EAPR.US,D,20250605,000000,27.361,27.48,27.3401,27.4052,1932,0
+EAPR.US,D,20250606,000000,27.7099,27.7099,27.36,27.4814,7878,0
+EAPR.US,D,20250609,000000,27.6035,27.61,27.42,27.5348,102636,0
+EAPR.US,D,20250610,000000,27.66,27.66,27.45,27.6349,40559,0
+EAPR.US,D,20250611,000000,27.67,27.74,27.645,27.65,13121,0
+EAPR.US,D,20250612,000000,27.67,27.7899,27.67,27.7315,5533,0
+EAPR.US,D,20250613,000000,27.4901,27.577,27.46,27.46,2463,0
+EAPR.US,D,20250616,000000,27.67,27.769,27.5414,27.64,2286,0
+EAPR.US,D,20250617,000000,27.58,27.58,27.461,27.5063,5654,0
+EAPR.US,D,20250618,000000,27.5371,27.5755,27.43,27.4998,2253,0
+EAPR.US,D,20250620,000000,27.46,27.4999,27.4,27.4057,3915,0
+EAPR.US,D,20250623,000000,27.45,27.5428,27.45,27.5,4259,0
+EAPR.US,D,20250624,000000,27.8,27.9399,27.8,27.88,5365,0
+EAPR.US,D,20250625,000000,27.8231,27.9599,27.8231,27.859,3314,0
+EAPR.US,D,20250626,000000,27.93,28.0499,27.93,27.9867,4287,0
+EAPR.US,D,20250627,000000,27.9521,27.9521,27.89,27.9249,2860,0
+EAPR.US,D,20250630,000000,27.85,28.0299,27.84,27.979,57224,0
+EAPR.US,D,20250701,000000,27.96,28.06,27.94,28.0197,14480,0
+EAPR.US,D,20250702,000000,27.95,28.09,27.95,28.0598,5075,0
+EAPR.US,D,20250703,000000,28.07,28.15,28.07,28.0971,6587,0
+EAPR.US,D,20250707,000000,27.97,27.98,27.89,27.9435,2756,0
+EAPR.US,D,20250708,000000,27.96,28.0599,27.96,28.025,2008,0
+EAPR.US,D,20250709,000000,28.025,28.059,27.99,28.01,1898,0
+EAPR.US,D,20250710,000000,27.97,28.09,27.97,28.0383,3321,0
+EAPR.US,D,20250711,000000,28,28.0799,27.98,28.0197,5555,0
+EAPR.US,D,20250714,000000,28,28.0699,27.99,28.029,4405,0
+EAPR.US,D,20250715,000000,28.07,28.1599,28.06,28.1458,3418,0
+EAPR.US,D,20250716,000000,28.19,28.2199,28.02,28.1794,40461,0
+EAPR.US,D,20250717,000000,28.14,28.31,28.14,28.2885,8236,0
+EAPR.US,D,20250718,000000,28.3599,28.3599,28.18,28.2361,7811,0
+EAPR.US,D,20250721,000000,28.32,28.38,28.27,28.3149,2326,0
+EAPR.US,D,20250722,000000,28.19,28.34,28.19,28.294,6728,0
+EAPR.US,D,20250723,000000,28.33,28.4699,28.2401,28.4148,3317,0
+EAPR.US,D,20250724,000000,28.2101,28.405,28.2101,28.3767,2549,0
+EAPR.US,D,20250725,000000,28.26,28.35,28.26,28.3349,5945,0
+EAPR.US,D,20250728,000000,28.22,28.255,28.2116,28.2484,3527,0
+EAPR.US,D,20250729,000000,28.25,28.33,28.21,28.2594,8670,0
+EAPR.US,D,20250730,000000,28.25,28.27,28.1745,28.1745,2845,0
+EAPR.US,D,20250731,000000,28.12,28.1499,28.11,28.1302,4591,0
+EAPR.US,D,20250801,000000,28.03,28.06,27.8801,28.0122,5529,0
+EAPR.US,D,20250804,000000,28.14,28.22,28.1301,28.1755,7398,0
+EAPR.US,D,20250805,000000,28.24,28.3099,28.1501,28.2441,4310,0
+EAPR.US,D,20250806,000000,28.26,28.3199,28.2,28.2953,4649,0
+EAPR.US,D,20250807,000000,28.42,28.42,28.34,28.3831,1643,0
+EAPR.US,D,20250808,000000,28.44,28.44,28.351,28.388,1689,0
+EAPR.US,D,20250811,000000,28.361,28.47,28.3201,28.348,10532,0
+EAPR.US,D,20250812,000000,28.46,28.559,28.38,28.5178,3735,0
+EAPR.US,D,20250813,000000,28.65,28.68,28.59,28.59,2009,0
+EAPR.US,D,20250814,000000,28.5,28.5088,28.49,28.5088,2392,0
+EAPR.US,D,20250815,000000,28.53,28.5383,28.53,28.5383,1084,0
+EAPR.US,D,20250818,000000,28.56,28.66,28.56,28.6142,4113,0
+EAPR.US,D,20250819,000000,28.5315,28.6,28.4801,28.5248,2865,0
+EAPR.US,D,20250820,000000,28.49,28.5383,28.4401,28.4988,2579,0
+EAPR.US,D,20250821,000000,28.485,28.51,28.42,28.48,7018,0
+EAPR.US,D,20250822,000000,28.6626,28.7451,28.6401,28.7039,5787,0
+EAPR.US,D,20250825,000000,28.6701,28.7087,28.6401,28.66,3647,0
+EAPR.US,D,20250826,000000,28.665,28.7199,28.59,28.6285,2716,0
+EAPR.US,D,20250827,000000,28.508,28.6099,28.48,28.575,14975,0
+EAPR.US,D,20250828,000000,28.55,28.6568,28.55,28.6181,2508,0
+EAPR.US,D,20250829,000000,28.5,28.55,28.5,28.5496,2222,0
+EAPR.US,D,20250902,000000,28.48,28.57,28.46,28.5425,27955,0
+EAPR.US,D,20250903,000000,28.63,28.65,28.53,28.5941,10160,0
+EAPR.US,D,20250904,000000,28.58,28.58,28.51,28.5754,7702,0
+EAPR.US,D,20250905,000000,28.7,28.7163,28.6629,28.7074,2156,0
+EAPR.US,D,20250908,000000,28.74,28.84,28.7211,28.84,3160,0
+EAPR.US,D,20250909,000000,28.84,28.9179,28.82,28.8589,39167,0
+EAPR.US,D,20250910,000000,28.9,28.95,28.88,28.9179,3552,0
+EAPR.US,D,20250911,000000,28.98,29.08,28.98,29.0234,10598,0
+EAPR.US,D,20250912,000000,29.012148,29.07,28.9942,28.9942,1279,0
+EAPR.US,D,20250915,000000,29.0241,29.2562,29.0201,29.0975,6330,0
+EAPR.US,D,20250916,000000,29.06,29.0739,28.975,29.0739,23806,0
+EAPR.US,D,20250917,000000,29.08,29.1599,29.0401,29.108,6046,0
+EAPR.US,D,20250918,000000,29.05,29.14,29.0301,29.0645,5878,0
+EAPR.US,D,20250919,000000,29.1,29.1,29.021,29.0834,5434,0
+EAPR.US,D,20250922,000000,29.14,29.1474,29.06,29.1147,3837,0
+EAPR.US,D,20250923,000000,29.18,29.18,29.07,29.1039,970,0
+EAPR.US,D,20250924,000000,29.16,29.17,29.0603,29.0949,3294,0
+EAPR.US,D,20250925,000000,29.0662,29.13,29.01,29.0649,2373,0
+EAPR.US,D,20250926,000000,29,29.1096,28.92,29.0551,12022,0
+EAPR.US,D,20250929,000000,29.11,29.195,29.0917,29.1737,14349,0
+EAPR.US,D,20250930,000000,29.11,29.19,29.08,29.155,50360,0
+EAPR.US,D,20251001,000000,29.2645,29.2645,29.17,29.23,5507,0
+EAPR.US,D,20251002,000000,29.29,29.29,29.1824,29.235,3406,0
+EAPR.US,D,20251003,000000,29.22,29.32,29.22,29.3,2166,0
+EAPR.US,D,20251006,000000,29.2746,29.34,29.2746,29.2884,3522,0
+EAPR.US,D,20251007,000000,29.3258,29.3258,29.19,29.2347,11006,0
+EAPR.US,D,20251008,000000,29.22,29.2991,29.21,29.2582,6773,0
+EAPR.US,D,20251009,000000,29.258,29.258,29.16,29.2084,16429,0
+EAPR.US,D,20251010,000000,29.24,29.24,28.85,28.9141,2669,0
+EAPR.US,D,20251013,000000,29.075,29.1499,29.021,29.0945,2909,0
+EAPR.US,D,20251014,000000,28.921,29.0876,28.921,29.0198,3065,0
+EAPR.US,D,20251015,000000,29.165,29.2,29.1343,29.1343,2264,0
+EAPR.US,D,20251016,000000,29.14,29.25,29.1,29.1382,2772,0
+EAPR.US,D,20251017,000000,29.15,29.1834,29.09,29.1478,7674,0
+EAPR.US,D,20251020,000000,29.22,29.3215,29.22,29.3087,2003,0
+EAPR.US,D,20251021,000000,29.22,29.305,29.22,29.2811,12173,0
+EAPR.US,D,20251022,000000,29.25,29.27,29.23,29.23,2305,0
+EAPR.US,D,20251023,000000,29.36,29.37,29.27,29.3236,2457,0
+EAPR.US,D,20251024,000000,29.42,29.42,29.33,29.3507,14256,0
+EAPR.US,D,20251027,000000,29.45,29.4699,29.33,29.4182,45396,0
+EAPR.US,D,20251028,000000,29.35,29.44,29.35,29.4089,5261,0
+EAPR.US,D,20251029,000000,29.48,29.48,29.37,29.3902,2131,0
+EAPR.US,D,20251030,000000,29.4,29.4,29.32,29.3798,1411,0
+EAPR.US,D,20251031,000000,29.3112,29.38,29.31,29.3599,2737,0
+EAPR.US,D,20251103,000000,29.44,29.45,29.34,29.3999,13338,0
+EAPR.US,D,20251104,000000,29.38,29.38,29.28,29.3263,3433,0
+EAPR.US,D,20251105,000000,29.31,29.3999,29.3001,29.35,4125,0
+EAPR.US,D,20251106,000000,29.3504,29.37,29.26,29.3199,5500,0
+EAPR.US,D,20251107,000000,29.25,29.34,29.181,29.3049,9056,0
+EAPR.US,D,20251110,000000,29.4599,29.47,29.37,29.4199,2249,0
+EAPR.US,D,20251111,000000,29.43,29.45,29.35,29.4237,3012,0
+EAPR.US,D,20251112,000000,29.44,29.4988,29.38,29.4332,4739,0
+EAPR.US,D,20251113,000000,29.4004,29.404,29.33,29.3489,3109,0
+EAPR.US,D,20251114,000000,29.2795,29.45,29.2795,29.3788,7253,0
+EAPR.US,D,20251117,000000,29.305,29.3448,29.17,29.2786,2412,0
+EAPR.US,D,20251118,000000,29.3099,29.315,29.2178,29.2769,9419,0
+EAPR.US,D,20251119,000000,29.28,29.33,29.2152,29.2647,3728,0
+EAPR.US,D,20251120,000000,29.35,29.35,29.11,29.1342,2940,0
+EAPR.US,D,20251121,000000,29.09,29.2051,29.09,29.2051,1849,0
+EAPR.US,D,20251124,000000,29.29,29.319,29.22,29.2847,9549,0
+EAPR.US,D,20251125,000000,29.25,29.3391,29.07,29.3391,3774,0
+EAPR.US,D,20251126,000000,29.43,29.43,29.37,29.4086,1238,0
+EAPR.US,D,20251128,000000,29.5,29.5,29.43,29.4498,797,0
+EAPR.US,D,20251201,000000,29.4577,29.5,29.39,29.4639,1745,0
+EAPR.US,D,20251202,000000,29.43,29.52,29.42,29.4833,2828,0
+EAPR.US,D,20251203,000000,29.52,29.52,29.44,29.4724,1539,0
+EAPR.US,D,20251204,000000,29.49,29.5485,29.47,29.5485,1481,0
+EAPR.US,D,20251205,000000,29.61,29.6338,29.52,29.52,3861,0
+EAPR.US,D,20251208,000000,29.55,29.65,29.52,29.53,4157,0
+EAPR.US,D,20251209,000000,29.6,29.6,29.53,29.53,6482,0
+EAPR.US,D,20251210,000000,29.6399,29.68,29.23,29.68,5915,0
+EAPR.US,D,20251211,000000,29.58,29.67,29.58,29.6301,4450,0
+EAPR.US,D,20251212,000000,29.6457,29.68,29.511,29.53,3952,0
+EAPR.US,D,20251215,000000,29.58,29.6092,29.51,29.5335,3791,0
+EAPR.US,D,20251216,000000,29.525,29.525,29.3601,29.49,4171,0
+EAPR.US,D,20251217,000000,29.5,29.56,29.45,29.51,5445,0
+EAPR.US,D,20251218,000000,29.56,29.5999,29.511,29.52,3713,0
+EAPR.US,D,20251219,000000,29.6654,29.69,29.581,29.6438,2348,0
+EAPR.US,D,20251222,000000,29.665,29.7,29.64,29.6788,1333,0
+EAPR.US,D,20251223,000000,29.69,29.74,29.69,29.699,1073,0
+EAPR.US,D,20251224,000000,29.74,29.74,29.7,29.7024,1375,0
+EAPR.US,D,20251226,000000,29.745,29.77,29.745,29.7645,2145,0
+EAPR.US,D,20251229,000000,29.75,29.81,29.7,29.74,4895,0
+EAPR.US,D,20251230,000000,29.75,29.7532,29.72,29.74,3511,0
+EAPR.US,D,20251231,000000,29.72,29.79,29.63,29.7,131470,0
+EAPR.US,D,20260102,000000,29.831,29.8479,29.775,29.78,2871,0
+EAPR.US,D,20260105,000000,29.81,29.8549,29.8,29.8,10667,0
+EAPR.US,D,20260106,000000,29.8666,29.9,29.82,29.82,4482,0
+EAPR.US,D,20260107,000000,29.81,29.875,29.7908,29.875,839,0
+EAPR.US,D,20260108,000000,29.912,29.912,29.82,29.8637,1261,0
+EAPR.US,D,20260109,000000,29.84,30.03,29.83,29.893,4090,0
+EAPR.US,D,20260112,000000,29.88,29.914,29.68,29.9076,4892,0
+EAPR.US,D,20260113,000000,29.8808,29.95,29.851,29.8933,2605,0
+EAPR.US,D,20260114,000000,29.85,29.97,29.84,29.8635,4047,0
+EAPR.US,D,20260115,000000,29.92,29.92,29.81,29.8364,6162,0
+EAPR.US,D,20260116,000000,29.8864,29.95,29.85,29.919,3776,0
+EAPR.US,D,20260120,000000,29.915,29.915,29.84,29.8986,16670,0
+EAPR.US,D,20260121,000000,29.89,29.99,29.86,29.929,5318,0
+EAPR.US,D,20260122,000000,29.9,29.999,29.81,29.944,3015,0
+EAPR.US,D,20260123,000000,29.92,30.01,29.91,29.9643,1696,0
+EAPR.US,D,20260126,000000,29.91,29.9802,29.91,29.9634,1251,0
+EAPR.US,D,20260127,000000,29.92,30.02,29.92,29.9689,2028,0
+EAPR.US,D,20260128,000000,29.94,30.01,29.91,29.9584,2393,0
+EAPR.US,D,20260129,000000,29.9201,30.01,29.9201,29.9691,1329,0
+EAPR.US,D,20260130,000000,29.94,30.03,29.92,29.9642,6752,0
+EAPR.US,D,20260202,000000,30.03,30.03,29.92,29.974,1969,0
+EAPR.US,D,20260203,000000,29.95,30.02,29.93,29.9798,3029,0
+EAPR.US,D,20260204,000000,29.95,29.9589,29.95,29.9589,784,0
+EAPR.US,D,20260205,000000,30.02,30.02,29.9623,29.9623,1515,0
+EAPR.US,D,20260206,000000,29.94,30.06,29.94,30.0034,7511,0
+EAPR.US,D,20260209,000000,30.025,30.05,29.96,30.0237,5458,0
+EAPR.US,D,20260210,000000,30.035,30.08,29.98,29.9988,2661,0
+EAPR.US,D,20260211,000000,30.027,30.08,29.99,30.038,2191,0
+EAPR.US,D,20260212,000000,29.99,30.05,29.86,30.0191,3466,0
+EAPR.US,D,20260213,000000,29.97,30.09,29.97,30.0332,3288,0
+EAPR.US,D,20260217,000000,29.98,30.09,29.98,30.0499,13242,0
+EAPR.US,D,20260218,000000,30.055,30.0657,30,30,3069,0
diff --git a/daily/us/nyse etfs/1/euo.us.txt b/daily/us/nyse etfs/1/euo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90a1a29dc1bf417dd676b2ea71328dca8fa3d60e
--- /dev/null
+++ b/daily/us/nyse etfs/1/euo.us.txt	
@@ -0,0 +1,4333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EUO.US,D,20081125,000000,24.75,24.75,24.75,24.75,100,0
+EUO.US,D,20081126,000000,25,25.24,25,25.03,3502,0
+EUO.US,D,20081128,000000,25.79,25.79,25.79,25.79,100,0
+EUO.US,D,20081201,000000,26.27,26.27,26,26.03,14724,0
+EUO.US,D,20081202,000000,25.92,25.92,25.63,25.63,3566,0
+EUO.US,D,20081203,000000,26.26,26.27,25.88,25.88,9740,0
+EUO.US,D,20081204,000000,26.12,26.12,25.28,25.42,7724,0
+EUO.US,D,20081205,000000,26.01,26.03,25.6,25.71,12243,0
+EUO.US,D,20081208,000000,25.25,25.25,24.74,24.93,32363,0
+EUO.US,D,20081209,000000,25.42,31.2,24.67,25.03,70651,0
+EUO.US,D,20081210,000000,25.02,25.02,24.5,24.63,44049,0
+EUO.US,D,20081211,000000,23.95,23.95,23.11,23.37,61327,0
+EUO.US,D,20081212,000000,23.43,23.43,23.05,23.16,13407,0
+EUO.US,D,20081215,000000,22.68,22.68,22.06,22.14,27964,0
+EUO.US,D,20081216,000000,21.99,21.99,20.63,20.75,139454,0
+EUO.US,D,20081217,000000,20.74,20.74,19.81,20.05,68138,0
+EUO.US,D,20081218,000000,19.74,20.55,19.66,20.44,80729,0
+EUO.US,D,20081219,000000,21.37,21.67,21.1,21.42,97498,0
+EUO.US,D,20081222,000000,21.32,21.39,21.03,21.25,58606,0
+EUO.US,D,20081223,000000,21.17,21.27,21.07,21.24,12535,0
+EUO.US,D,20081224,000000,21.1,21.18,21,21.18,3474,0
+EUO.US,D,20081226,000000,20.73,20.92,20.49,20.81,13294,0
+EUO.US,D,20081229,000000,20.31,21,19.93,20.96,66171,0
+EUO.US,D,20081230,000000,20.62,20.63,20.39,20.63,17920,0
+EUO.US,D,20081231,000000,21.19,21.46,20.78,21.26,25427,0
+EUO.US,D,20090102,000000,21.29,21.5,21,21.47,40329,0
+EUO.US,D,20090105,000000,22.17,22.3,21.97,22.28,85874,0
+EUO.US,D,20090106,000000,22.74,22.79,22.18,22.23,121687,0
+EUO.US,D,20090107,000000,21.62,22.08,21.62,21.89,50053,0
+EUO.US,D,20090108,000000,21.41,21.8,21.37,21.64,45785,0
+EUO.US,D,20090109,000000,22.23,22.63,22.23,22.62,26040,0
+EUO.US,D,20090112,000000,22.78,23.05,22.63,22.82,23912,0
+EUO.US,D,20090113,000000,23.5,23.58,23.24,23.53,60213,0
+EUO.US,D,20090114,000000,23.81,23.81,23.45,23.61,16851,0
+EUO.US,D,20090115,000000,23.41,24.03,23.36,23.61,132879,0
+EUO.US,D,20090116,000000,22.99,23.32,22.81,22.98,36400,0
+EUO.US,D,20090120,000000,24.56,24.56,24.11,24.45,124511,0
+EUO.US,D,20090121,000000,24.37,24.69,23.79,23.86,269917,0
+EUO.US,D,20090122,000000,24.12,24.26,23.89,23.95,19890,0
+EUO.US,D,20090123,000000,24.51,24.73,23.87,24.08,36972,0
+EUO.US,D,20090126,000000,23.3,23.58,23.17,23.3,29978,0
+EUO.US,D,20090127,000000,23.3,23.56,23.21,23.32,126061,0
+EUO.US,D,20090128,000000,22.84,23.6,22.84,23.34,45819,0
+EUO.US,D,20090129,000000,23.38,24.19,23.35,24.19,54413,0
+EUO.US,D,20090130,000000,24.46,25.04,24.24,25.02,76567,0
+EUO.US,D,20090202,000000,24.92,24.96,24.44,24.87,63062,0
+EUO.US,D,20090203,000000,24.47,24.53,23.74,23.82,41450,0
+EUO.US,D,20090204,000000,24.23,24.53,24.21,24.39,45039,0
+EUO.US,D,20090205,000000,24.71,24.79,24.39,24.73,20990,0
+EUO.US,D,20090206,000000,24.49,24.52,23.88,24.1,57534,0
+EUO.US,D,20090209,000000,23.74,23.89,23.5,23.89,109914,0
+EUO.US,D,20090210,000000,24.02,24.47,23.7,24.39,36985,0
+EUO.US,D,20090211,000000,24.16,24.42,24,24.28,82246,0
+EUO.US,D,20090212,000000,24.77,24.91,24.38,24.46,74722,0
+EUO.US,D,20090213,000000,24.51,24.51,24.18,24.34,15100,0
+EUO.US,D,20090217,000000,25.4,25.63,25.12,25.46,215035,0
+EUO.US,D,20090218,000000,25.37,25.8,25.37,25.66,215892,0
+EUO.US,D,20090219,000000,24.81,25.15,24.74,25.15,97121,0
+EUO.US,D,20090220,000000,25.56,25.56,24.2,24.43,111788,0
+EUO.US,D,20090223,000000,24.65,24.91,24.5,24.88,311039,0
+EUO.US,D,20090224,000000,24.84,24.88,24.19,24.4,64009,0
+EUO.US,D,20090225,000000,24.6,24.92,24.47,24.88,46637,0
+EUO.US,D,20090226,000000,24.66,24.86,24.61,24.76,133372,0
+EUO.US,D,20090227,000000,25.03,25.18,24.68,24.91,116479,0
+EUO.US,D,20090302,000000,25.27,25.44,25.15,25.39,237762,0
+EUO.US,D,20090303,000000,25.19,25.62,25.02,25.39,89688,0
+EUO.US,D,20090304,000000,25.42,25.45,24.97,25.03,105161,0
+EUO.US,D,20090305,000000,25.69,25.69,25.35,25.48,113810,0
+EUO.US,D,20090306,000000,24.77,25.22,24.6,25.12,142619,0
+EUO.US,D,20090309,000000,25.4,25.4,25,25.26,125787,0
+EUO.US,D,20090310,000000,24.54,25.15,24.38,24.89,81743,0
+EUO.US,D,20090311,000000,24.55,24.64,24.09,24.16,125691,0
+EUO.US,D,20090312,000000,24.47,24.64,23.9,23.97,283683,0
+EUO.US,D,20090313,000000,24.05,24.16,23.83,24.02,367550,0
+EUO.US,D,20090316,000000,23.57,23.84,23.48,23.81,95857,0
+EUO.US,D,20090317,000000,23.93,24.01,23.64,23.7,65192,0
+EUO.US,D,20090318,000000,23.15,23.35,20.69,21.75,587554,0
+EUO.US,D,20090319,000000,21.18,21.38,21.02,21.28,225085,0
+EUO.US,D,20090320,000000,21.46,21.78,21.34,21.7,117000,0
+EUO.US,D,20090323,000000,21.65,21.91,21.34,21.4,199202,0
+EUO.US,D,20090324,000000,21.87,22.11,21.65,22.06,503961,0
+EUO.US,D,20090325,000000,21.98,22.07,21.38,21.59,126528,0
+EUO.US,D,20090326,000000,21.61,21.88,21.49,21.76,142683,0
+EUO.US,D,20090327,000000,22.37,22.57,22.37,22.45,140306,0
+EUO.US,D,20090330,000000,22.99,23.1,22.75,22.87,102255,0
+EUO.US,D,20090331,000000,22.49,22.65,22.43,22.54,163082,0
+EUO.US,D,20090401,000000,22.54,22.76,22.5,22.6,53631,0
+EUO.US,D,20090402,000000,23.34,23.34,21.14,21.91,126160,0
+EUO.US,D,20090403,000000,21.98,22.07,21.6,21.6,127458,0
+EUO.US,D,20090406,000000,21.77,22.14,21.76,21.93,68126,0
+EUO.US,D,20090407,000000,22.47,22.55,22.38,22.43,181370,0
+EUO.US,D,20090408,000000,22.53,22.65,22.37,22.54,45151,0
+EUO.US,D,20090409,000000,22.54,22.91,22.43,22.8,46366,0
+EUO.US,D,20090413,000000,22.44,22.5,22.09,22.11,281963,0
+EUO.US,D,20090414,000000,22.48,22.53,22.37,22.43,26177,0
+EUO.US,D,20090415,000000,22.81,22.87,22.59,22.59,34962,0
+EUO.US,D,20090416,000000,22.6,22.97,22.6,22.84,86158,0
+EUO.US,D,20090417,000000,23.14,23.36,23.14,23.27,70695,0
+EUO.US,D,20090420,000000,23.45,23.79,23.45,23.6,67624,0
+EUO.US,D,20090421,000000,23.63,23.67,23.34,23.61,92365,0
+EUO.US,D,20090422,000000,23.46,23.46,23.17,23.41,114300,0
+EUO.US,D,20090423,000000,23.34,23.34,22.75,22.81,483997,0
+EUO.US,D,20090424,000000,22.4,22.51,22.26,22.44,152286,0
+EUO.US,D,20090427,000000,22.93,23.32,22.82,23.19,72626,0
+EUO.US,D,20090428,000000,23.17,23.17,22.76,22.83,76579,0
+EUO.US,D,20090429,000000,22.52,22.52,22.1,22.39,81666,0
+EUO.US,D,20090430,000000,22.5,22.64,22.36,22.46,261819,0
+EUO.US,D,20090501,000000,22.43,22.43,22.33,22.34,34937,0
+EUO.US,D,20090504,000000,22.37,22.37,21.85,21.93,46479,0
+EUO.US,D,20090505,000000,21.85,22.24,21.85,22.14,34699,0
+EUO.US,D,20090506,000000,22.09,22.35,22.09,22.12,18865,0
+EUO.US,D,20090507,000000,21.83,22.06,21.67,21.93,40403,0
+EUO.US,D,20090508,000000,21.59,21.73,21.14,21.15,399210,0
+EUO.US,D,20090511,000000,21.32,21.36,21.15,21.29,195860,0
+EUO.US,D,20090512,000000,21.01,21.26,21,21.11,100256,0
+EUO.US,D,20090513,000000,21.23,21.35,21.1,21.33,42973,0
+EUO.US,D,20090514,000000,21.32,21.32,21.08,21.15,33370,0
+EUO.US,D,20090515,000000,21.36,21.69,21.22,21.6,145955,0
+EUO.US,D,20090518,000000,21.55,21.64,21.4,21.42,124264,0
+EUO.US,D,20090519,000000,21.31,21.33,21.06,21.17,52900,0
+EUO.US,D,20090520,000000,20.98,21.11,20.54,20.72,282366,0
+EUO.US,D,20090521,000000,20.74,20.81,20.25,20.32,90846,0
+EUO.US,D,20090522,000000,20.07,20.11,19.88,20.02,92551,0
+EUO.US,D,20090526,000000,20.31,20.37,20.02,20.11,89195,0
+EUO.US,D,20090527,000000,20.35,20.36,20.11,20.34,61782,0
+EUO.US,D,20090528,000000,20.22,20.26,20.08,20.22,67671,0
+EUO.US,D,20090529,000000,19.79,19.81,19.55,19.62,406809,0
+EUO.US,D,20090601,000000,19.42,19.62,19.35,19.6,123456,0
+EUO.US,D,20090602,000000,19.42,19.42,19.06,19.13,185895,0
+EUO.US,D,20090603,000000,19.46,19.67,19.42,19.58,105200,0
+EUO.US,D,20090604,000000,19.65,19.68,19.36,19.46,257068,0
+EUO.US,D,20090605,000000,19.8,20.18,19.8,20.08,123555,0
+EUO.US,D,20090608,000000,20.22,20.49,20.2,20.27,220733,0
+EUO.US,D,20090609,000000,19.96,20.06,19.7,19.75,319318,0
+EUO.US,D,20090610,000000,19.76,20.16,19.75,19.99,165780,0
+EUO.US,D,20090611,000000,19.85,19.89,19.45,19.65,64129,0
+EUO.US,D,20090612,000000,20.01,20.1,19.82,19.97,42402,0
+EUO.US,D,20090615,000000,20.32,20.65,20.31,20.5,192518,0
+EUO.US,D,20090616,000000,20.34,20.43,20.16,20.42,120970,0
+EUO.US,D,20090617,000000,20.26,20.42,19.99,20.07,101735,0
+EUO.US,D,20090618,000000,20.01,20.26,19.94,20.25,58328,0
+EUO.US,D,20090619,000000,20.15,20.18,19.9,20.08,67529,0
+EUO.US,D,20090622,000000,20.32,20.4,20.2,20.31,81593,0
+EUO.US,D,20090623,000000,19.94,19.95,19.58,19.62,155235,0
+EUO.US,D,20090624,000000,19.76,20.19,19.76,20.06,46064,0
+EUO.US,D,20090625,000000,20.11,20.2,19.85,19.96,71921,0
+EUO.US,D,20090626,000000,19.69,19.78,19.56,19.69,70373,0
+EUO.US,D,20090629,000000,19.75,19.78,19.6,19.69,64827,0
+EUO.US,D,20090630,000000,19.67,19.89,19.67,19.83,108472,0
+EUO.US,D,20090701,000000,19.48,19.56,19.38,19.5,193402,0
+EUO.US,D,20090702,000000,19.74,19.88,19.74,19.88,219888,0
+EUO.US,D,20090706,000000,20.12,20.14,19.92,19.92,124454,0
+EUO.US,D,20090707,000000,19.87,20.13,19.83,20.06,92168,0
+EUO.US,D,20090708,000000,20.14,20.35,20.08,20.2,74079,0
+EUO.US,D,20090709,000000,19.97,20.02,19.66,19.79,168922,0
+EUO.US,D,20090710,000000,20.1,20.14,19.93,19.99,67063,0
+EUO.US,D,20090713,000000,19.97,20.06,19.86,19.86,100738,0
+EUO.US,D,20090714,000000,19.88,20.08,19.85,20.03,40180,0
+EUO.US,D,20090715,000000,19.57,19.62,19.46,19.53,118734,0
+EUO.US,D,20090716,000000,19.49,19.54,19.4,19.45,129329,0
+EUO.US,D,20090717,000000,19.5,19.55,19.43,19.53,34643,0
+EUO.US,D,20090720,000000,19.19,19.27,19.15,19.21,42429,0
+EUO.US,D,20090721,000000,19.1,19.37,19.09,19.28,74025,0
+EUO.US,D,20090722,000000,19.36,19.38,19.13,19.22,24292,0
+EUO.US,D,20090723,000000,19.32,19.32,19.03,19.27,115697,0
+EUO.US,D,20090724,000000,19.24,19.27,19.16,19.23,26823,0
+EUO.US,D,20090727,000000,19.09,19.23,19.09,19.18,30413,0
+EUO.US,D,20090728,000000,19.31,19.45,19.24,19.33,39822,0
+EUO.US,D,20090729,000000,19.56,19.78,19.51,19.69,68418,0
+EUO.US,D,20090730,000000,19.61,19.77,19.56,19.64,51851,0
+EUO.US,D,20090731,000000,19.43,19.46,19.03,19.09,86057,0
+EUO.US,D,20090803,000000,18.92,18.94,18.59,18.69,166800,0
+EUO.US,D,20090804,000000,18.73,18.77,18.66,18.71,51119,0
+EUO.US,D,20090805,000000,18.72,18.82,18.61,18.65,165678,0
+EUO.US,D,20090806,000000,18.77,18.91,18.76,18.86,82495,0
+EUO.US,D,20090807,000000,18.99,19.36,18.99,19.35,114663,0
+EUO.US,D,20090810,000000,19.32,19.49,19.31,19.43,328075,0
+EUO.US,D,20090811,000000,19.56,19.56,19.33,19.39,240081,0
+EUO.US,D,20090812,000000,19.35,19.43,19.12,19.21,81415,0
+EUO.US,D,20090813,000000,19.02,19.08,18.94,19,113575,0
+EUO.US,D,20090814,000000,19.08,19.35,19.06,19.26,79116,0
+EUO.US,D,20090817,000000,19.6,19.65,19.54,19.58,110786,0
+EUO.US,D,20090818,000000,19.56,19.57,19.39,19.48,82068,0
+EUO.US,D,20090819,000000,19.49,19.51,19.05,19.15,124375,0
+EUO.US,D,20090820,000000,19.18,19.22,19.03,19.06,45545,0
+EUO.US,D,20090821,000000,18.91,19,18.75,18.85,141524,0
+EUO.US,D,20090824,000000,18.89,19,18.84,18.96,78299,0
+EUO.US,D,20090825,000000,18.84,18.94,18.8,18.92,80302,0
+EUO.US,D,20090826,000000,19.06,19.19,19.06,19.09,71148,0
+EUO.US,D,20090827,000000,19.06,19.14,18.65,18.78,168864,0
+EUO.US,D,20090828,000000,18.73,18.96,18.7,18.94,51729,0
+EUO.US,D,20090831,000000,19.03,19.03,18.75,18.83,83306,0
+EUO.US,D,20090901,000000,18.95,19.26,18.83,19.16,100632,0
+EUO.US,D,20090902,000000,19.29,19.29,18.96,19.01,211521,0
+EUO.US,D,20090903,000000,18.96,19.09,18.95,19.04,116975,0
+EUO.US,D,20090904,000000,19.18,19.18,18.86,18.92,52850,0
+EUO.US,D,20090908,000000,18.45,18.5,17.9,18.41,432641,0
+EUO.US,D,20090909,000000,18.2,18.31,18.15,18.26,147213,0
+EUO.US,D,20090910,000000,18.3,18.33,18.1,18.19,85144,0
+EUO.US,D,20090911,000000,18.1,18.25,18.1,18.15,64626,0
+EUO.US,D,20090914,000000,18.18,18.18,18.02,18.09,68561,0
+EUO.US,D,20090915,000000,18.13,18.19,17.92,17.92,48243,0
+EUO.US,D,20090916,000000,17.86,17.99,17.82,17.84,203663,0
+EUO.US,D,20090917,000000,17.9,17.9,17.74,17.84,102077,0
+EUO.US,D,20090918,000000,17.81,17.92,17.8,17.86,32890,0
+EUO.US,D,20090921,000000,18,18.08,17.9,17.96,92837,0
+EUO.US,D,20090922,000000,17.6,17.73,17.6,17.67,95978,0
+EUO.US,D,20090923,000000,17.71,17.8,17.55,17.77,94866,0
+EUO.US,D,20090924,000000,17.71,18.08,17.71,18,232135,0
+EUO.US,D,20090925,000000,17.99,18,17.86,17.96,155982,0
+EUO.US,D,20090928,000000,18.03,18.15,17.94,18.1,78041,0
+EUO.US,D,20090929,000000,18.21,18.28,18.16,18.18,112336,0
+EUO.US,D,20090930,000000,18.11,18.21,17.96,18.06,113198,0
+EUO.US,D,20091001,000000,18.19,18.3,18.19,18.29,122253,0
+EUO.US,D,20091002,000000,18.26,18.26,18,18.23,72499,0
+EUO.US,D,20091005,000000,18.1,18.15,17.96,17.99,59173,0
+EUO.US,D,20091006,000000,17.85,17.87,17.7,17.87,126217,0
+EUO.US,D,20091007,000000,17.93,17.98,17.86,17.92,64224,0
+EUO.US,D,20091008,000000,17.81,17.85,17.59,17.72,112893,0
+EUO.US,D,20091009,000000,17.8,17.94,17.74,17.86,50945,0
+EUO.US,D,20091012,000000,17.72,17.72,17.62,17.7,38211,0
+EUO.US,D,20091013,000000,17.56,17.67,17.51,17.57,74784,0
+EUO.US,D,20091014,000000,17.41,17.44,17.29,17.33,106500,0
+EUO.US,D,20091015,000000,17.39,18.15,17.25,17.36,95789,0
+EUO.US,D,20091016,000000,17.46,17.46,17.37,17.42,118727,0
+EUO.US,D,20091019,000000,17.38,17.39,17.23,17.3,50025,0
+EUO.US,D,20091020,000000,17.21,17.43,17.21,17.37,43253,0
+EUO.US,D,20091021,000000,17.29,17.29,17.05,17.15,135256,0
+EUO.US,D,20091022,000000,17.2,17.24,17.08,17.08,43640,0
+EUO.US,D,20091023,000000,17.1,17.21,17.06,17.2,46893,0
+EUO.US,D,20091026,000000,17.11,17.52,17.1,17.48,84675,0
+EUO.US,D,20091027,000000,17.51,17.72,17.47,17.68,244210,0
+EUO.US,D,20091028,000000,17.68,17.86,17.6,17.82,180748,0
+EUO.US,D,20091029,000000,17.64,17.68,17.47,17.56,63010,0
+EUO.US,D,20091030,000000,17.62,17.89,17.58,17.84,360048,0
+EUO.US,D,20091102,000000,17.72,17.81,17.53,17.74,72920,0
+EUO.US,D,20091103,000000,18.04,18.05,17.78,17.88,135699,0
+EUO.US,D,20091104,000000,17.64,18.3,17.15,17.53,213554,0
+EUO.US,D,20091105,000000,17.39,17.51,17.39,17.41,128630,0
+EUO.US,D,20091106,000000,17.42,17.56,17.35,17.56,80678,0
+EUO.US,D,20091109,000000,17.15,17.2,17.09,17.14,151218,0
+EUO.US,D,20091110,000000,17.17,17.26,17.11,17.18,38927,0
+EUO.US,D,20091111,000000,17.06,17.22,17.04,17.16,79891,0
+EUO.US,D,20091112,000000,17.31,17.54,17.26,17.51,97538,0
+EUO.US,D,20091113,000000,17.43,17.51,17.27,17.33,30257,0
+EUO.US,D,20091116,000000,17.19,17.34,17.1,17.18,61914,0
+EUO.US,D,20091117,000000,17.39,17.54,17.37,17.42,81212,0
+EUO.US,D,20091118,000000,17.23,17.24,17.13,17.17,33543,0
+EUO.US,D,20091119,000000,17.34,17.45,17.28,17.31,23171,0
+EUO.US,D,20091120,000000,17.48,17.51,17.4,17.44,35178,0
+EUO.US,D,20091123,000000,17.11,17.2,17.09,17.19,109061,0
+EUO.US,D,20091124,000000,17.14,17.2,17.12,17.19,26381,0
+EUO.US,D,20091125,000000,16.95,16.97,16.2,16.73,283490,0
+EUO.US,D,20091127,000000,17.67,17.67,17.07,17.14,42941,0
+EUO.US,D,20091130,000000,17.09,17.11,16.91,17,33150,0
+EUO.US,D,20091201,000000,16.85,16.87,16.78,16.84,28886,0
+EUO.US,D,20091202,000000,16.85,16.99,16.83,16.95,35350,0
+EUO.US,D,20091203,000000,16.94,16.94,16.84,16.87,11788,0
+EUO.US,D,20091204,000000,17.14,17.47,17.13,17.43,131760,0
+EUO.US,D,20091207,000000,17.58,17.58,16.29,17.43,199205,0
+EUO.US,D,20091208,000000,17.57,17.82,17.55,17.78,261865,0
+EUO.US,D,20091209,000000,17.68,17.84,17.61,17.7,158605,0
+EUO.US,D,20091210,000000,17.6,17.79,17.6,17.68,72859,0
+EUO.US,D,20091211,000000,17.83,18.05,17.83,17.97,406770,0
+EUO.US,D,20091214,000000,17.9,17.95,17.85,17.9,147275,0
+EUO.US,D,20091215,000000,18.15,18.23,18.06,18.18,244814,0
+EUO.US,D,20091216,000000,18.17,19.08,18.01,18.17,242521,0
+EUO.US,D,20091217,000000,18.53,18.74,18.5,18.65,256419,0
+EUO.US,D,20091218,000000,18.67,18.87,18.56,18.66,260785,0
+EUO.US,D,20091221,000000,18.72,20.18,18.63,18.82,1592303,0
+EUO.US,D,20091222,000000,19.18,19.18,18.73,18.86,616272,0
+EUO.US,D,20091223,000000,18.77,18.82,18.56,18.74,653241,0
+EUO.US,D,20091224,000000,18.6,18.65,18.54,18.64,181869,0
+EUO.US,D,20091228,000000,18.92,19.04,18.52,18.54,319815,0
+EUO.US,D,20091229,000000,18.55,18.65,18.38,18.63,222056,0
+EUO.US,D,20091230,000000,18.75,18.86,18.63,18.69,345185,0
+EUO.US,D,20091231,000000,18.83,18.83,18.55,18.7,193224,0
+EUO.US,D,20100104,000000,18.49,19.25,18.32,18.47,474360,0
+EUO.US,D,20100105,000000,18.55,18.72,18.4,18.61,493038,0
+EUO.US,D,20100106,000000,18.6,18.66,18.41,18.49,429722,0
+EUO.US,D,20100107,000000,18.62,18.76,18.62,18.7,551650,0
+EUO.US,D,20100108,000000,18.55,18.75,18.38,18.49,510405,0
+EUO.US,D,20100111,000000,18.26,18.26,18.08,18.18,560669,0
+EUO.US,D,20100112,000000,18.25,18.28,18.1,18.21,290609,0
+EUO.US,D,20100113,000000,18.09,18.25,18.08,18.16,236359,0
+EUO.US,D,20100114,000000,18.27,18.36,18.19,18.23,213911,0
+EUO.US,D,20100115,000000,18.49,18.61,18.45,18.5,308377,0
+EUO.US,D,20100119,000000,18.79,18.84,18.7,18.73,733275,0
+EUO.US,D,20100120,000000,19.19,19.3,19.15,19.26,825896,0
+EUO.US,D,20100121,000000,19.29,19.43,19.13,19.28,743601,0
+EUO.US,D,20100122,000000,19.19,19.24,18.97,19.16,487715,0
+EUO.US,D,20100125,000000,19.15,19.16,19.05,19.09,893425,0
+EUO.US,D,20100126,000000,19.29,19.38,19.21,19.28,718160,0
+EUO.US,D,20100127,000000,19.41,19.49,19.31,19.46,539295,0
+EUO.US,D,20100128,000000,19.5,19.65,19.5,19.57,622381,0
+EUO.US,D,20100129,000000,19.7,19.89,19.68,19.89,618747,0
+EUO.US,D,20100201,000000,19.77,19.9,19.68,19.69,765006,0
+EUO.US,D,20100202,000000,19.65,19.8,19.56,19.63,448419,0
+EUO.US,D,20100203,000000,19.63,19.8,19.6,19.77,439470,0
+EUO.US,D,20100204,000000,20,20.26,19.98,20.24,1614596,0
+EUO.US,D,20100205,000000,20.39,20.68,20.32,20.46,1991290,0
+EUO.US,D,20100208,000000,20.43,20.48,20.28,20.46,723229,0
+EUO.US,D,20100209,000000,20.18,20.33,19.88,20.08,1532959,0
+EUO.US,D,20100210,000000,20.24,20.38,20.15,20.19,459836,0
+EUO.US,D,20100211,000000,20.4,20.63,20.31,20.35,761387,0
+EUO.US,D,20100212,000000,20.72,20.76,20.5,20.61,1028967,0
+EUO.US,D,20100216,000000,20.48,20.49,20.05,20.11,1021975,0
+EUO.US,D,20100217,000000,20.31,20.63,20.25,20.59,416180,0
+EUO.US,D,20100218,000000,20.6,20.74,20.41,20.57,609504,0
+EUO.US,D,20100219,000000,20.82,20.94,20.57,20.64,852211,0
+EUO.US,D,20100222,000000,20.57,20.66,20.15,20.61,672644,0
+EUO.US,D,20100223,000000,20.7,20.92,20.67,20.91,1149683,0
+EUO.US,D,20100224,000000,20.76,20.85,20.51,20.81,543802,0
+EUO.US,D,20100225,000000,21,21.04,20.69,20.74,939720,0
+EUO.US,D,20100226,000000,20.69,20.74,20.34,20.56,1065987,0
+EUO.US,D,20100301,000000,20.81,21,20.64,20.72,927561,0
+EUO.US,D,20100302,000000,20.66,20.85,20.5,20.56,889003,0
+EUO.US,D,20100303,000000,20.44,20.49,20.14,20.3,1189560,0
+EUO.US,D,20100304,000000,20.38,20.7,20.37,20.63,583621,0
+EUO.US,D,20100305,000000,20.65,20.72,20.47,20.53,395459,0
+EUO.US,D,20100308,000000,20.29,20.53,20.27,20.44,457729,0
+EUO.US,D,20100309,000000,20.67,20.67,20.5,20.55,202045,0
+EUO.US,D,20100310,000000,20.52,20.52,20.34,20.41,795579,0
+EUO.US,D,20100311,000000,20.41,20.48,20.3,20.3,499653,0
+EUO.US,D,20100312,000000,20.1,20.18,20.03,20.1,1671993,0
+EUO.US,D,20100315,000000,20.23,20.41,20.21,20.32,350627,0
+EUO.US,D,20100316,000000,20.2,20.2,19.99,19.99,672175,0
+EUO.US,D,20100317,000000,20.11,20.14,19.99,20.1,328749,0
+EUO.US,D,20100318,000000,20.32,20.57,20.25,20.52,792548,0
+EUO.US,D,20100319,000000,20.7,20.83,20.66,20.71,744252,0
+EUO.US,D,20100322,000000,20.94,20.94,20.64,20.66,496192,0
+EUO.US,D,20100323,000000,20.78,20.91,20.67,20.85,497544,0
+EUO.US,D,20100324,000000,21.35,21.42,21.24,21.41,2203208,0
+EUO.US,D,20100325,000000,21.35,21.58,21.2,21.54,2024431,0
+EUO.US,D,20100326,000000,21.29,21.32,21.08,21.12,929925,0
+EUO.US,D,20100329,000000,21,21.01,20.87,20.91,798284,0
+EUO.US,D,20100330,000000,20.91,21.13,20.88,21.11,469309,0
+EUO.US,D,20100331,000000,20.82,20.82,20.66,20.8,932236,0
+EUO.US,D,20100401,000000,20.82,20.86,20.53,20.53,466482,0
+EUO.US,D,20100405,000000,20.74,20.89,20.71,20.89,454847,0
+EUO.US,D,20100406,000000,21.2,21.25,21.09,21.13,551697,0
+EUO.US,D,20100407,000000,21.25,21.33,21.2,21.28,495060,0
+EUO.US,D,20100408,000000,21.41,21.43,21.24,21.3,542287,0
+EUO.US,D,20100409,000000,21.17,21.21,20.82,20.84,1645189,0
+EUO.US,D,20100412,000000,20.5,20.57,20.42,20.51,903615,0
+EUO.US,D,20100413,000000,20.45,20.64,20.43,20.54,459668,0
+EUO.US,D,20100414,000000,20.38,20.46,20.25,20.3,1076200,0
+EUO.US,D,20100415,000000,20.59,20.67,20.53,20.53,290813,0
+EUO.US,D,20100416,000000,20.78,20.85,20.67,20.74,522904,0
+EUO.US,D,20100419,000000,21,21,20.81,20.82,304638,0
+EUO.US,D,20100420,000000,20.85,20.98,20.84,20.93,271122,0
+EUO.US,D,20100421,000000,21.05,21.16,21.05,21.1,619396,0
+EUO.US,D,20100422,000000,21.33,21.51,21.31,21.36,732502,0
+EUO.US,D,20100423,000000,21.51,21.51,21.09,21.19,617558,0
+EUO.US,D,20100426,000000,21.35,21.4,21.18,21.19,443452,0
+EUO.US,D,20100427,000000,21.42,21.81,21.28,21.77,1259386,0
+EUO.US,D,20100428,000000,21.65,22.01,21.61,21.73,1395457,0
+EUO.US,D,20100429,000000,21.65,21.68,21.5,21.59,917143,0
+EUO.US,D,20100430,000000,21.3,21.51,21.25,21.36,945020,0
+EUO.US,D,20100503,000000,21.63,21.85,21.58,21.75,711773,0
+EUO.US,D,20100504,000000,22.15,22.39,22.13,22.37,2041753,0
+EUO.US,D,20100505,000000,23.01,23.03,22.69,23,3157955,0
+EUO.US,D,20100506,000000,23.4,24.02,23.16,23.64,4361381,0
+EUO.US,D,20100507,000000,23.4,23.71,23.1,23.2,3486997,0
+EUO.US,D,20100510,000000,22.53,23.16,22.44,23.02,3743405,0
+EUO.US,D,20100511,000000,23.29,23.47,23.22,23.46,2479189,0
+EUO.US,D,20100512,000000,23.5,23.69,23.35,23.66,1369666,0
+EUO.US,D,20100513,000000,23.91,24.03,23.77,24.03,1788477,0
+EUO.US,D,20100514,000000,24.16,24.69,24.1,24.6,4497314,0
+EUO.US,D,20100517,000000,24.62,24.99,24.45,24.57,3894396,0
+EUO.US,D,20100518,000000,24.35,25.46,24.33,25.25,5233236,0
+EUO.US,D,20100519,000000,24.98,25.05,24.44,24.55,5852685,0
+EUO.US,D,20100520,000000,24.67,24.89,23.65,24.01,5611373,0
+EUO.US,D,20100521,000000,23.87,23.96,23.66,23.81,2483950,0
+EUO.US,D,20100524,000000,24.5,24.64,24.37,24.53,1862458,0
+EUO.US,D,20100525,000000,25.13,25.22,24.66,24.71,2437353,0
+EUO.US,D,20100526,000000,24.95,25.34,24.86,25.29,1706242,0
+EUO.US,D,20100527,000000,25.09,25.22,24.41,24.56,1959778,0
+EUO.US,D,20100528,000000,24.58,24.92,24.48,24.91,1297285,0
+EUO.US,D,20100601,000000,25.24,25.27,24.57,25.08,1172138,0
+EUO.US,D,20100602,000000,25.15,25.27,24.94,25.04,1096173,0
+EUO.US,D,20100603,000000,24.97,25.39,24.96,25.38,1136375,0
+EUO.US,D,20100604,000000,25.8,26.23,25.71,26.21,2455085,0
+EUO.US,D,20100607,000000,26.3,26.41,26.15,26.39,2210322,0
+EUO.US,D,20100608,000000,26.38,26.4,25.98,26.26,1455492,0
+EUO.US,D,20100609,000000,25.88,26.1,25.68,26.08,2102302,0
+EUO.US,D,20100610,000000,25.61,25.67,25.37,25.4,2428375,0
+EUO.US,D,20100611,000000,25.59,25.77,25.4,25.6,3015536,0
+EUO.US,D,20100614,000000,24.9,25.07,24.7,25.06,3038874,0
+EUO.US,D,20100615,000000,24.71,24.87,24.5,24.52,2260621,0
+EUO.US,D,20100616,000000,24.72,24.77,24.55,24.7,830972,0
+EUO.US,D,20100617,000000,24.33,24.54,24.24,24.36,955807,0
+EUO.US,D,20100618,000000,24.41,24.5,24.33,24.41,536364,0
+EUO.US,D,20100621,000000,24.39,24.7,24.3,24.63,1104395,0
+EUO.US,D,20100622,000000,24.75,24.88,24.65,24.84,1670276,0
+EUO.US,D,20100623,000000,24.91,25.09,24.54,24.66,1128775,0
+EUO.US,D,20100624,000000,24.68,24.75,24.35,24.61,809474,0
+EUO.US,D,20100625,000000,24.68,24.78,24.34,24.38,809958,0
+EUO.US,D,20100628,000000,24.54,24.83,24.52,24.8,574250,0
+EUO.US,D,20100629,000000,25.11,25.31,25.05,25.12,2593422,0
+EUO.US,D,20100630,000000,24.95,25.01,24.69,25.01,1056534,0
+EUO.US,D,20100701,000000,24.3,24.33,23.71,23.79,3424572,0
+EUO.US,D,20100702,000000,23.53,23.75,23.46,23.65,1603129,0
+EUO.US,D,20100706,000000,23.51,23.61,23.25,23.38,1313189,0
+EUO.US,D,20100707,000000,23.5,23.52,23.25,23.33,1148321,0
+EUO.US,D,20100708,000000,23.17,23.29,23.1,23.15,1940431,0
+EUO.US,D,20100709,000000,23.38,23.42,23.3,23.31,982657,0
+EUO.US,D,20100712,000000,23.61,23.64,23.48,23.51,783344,0
+EUO.US,D,20100713,000000,23.38,23.39,22.95,23.05,1892738,0
+EUO.US,D,20100714,000000,23.13,23.13,22.82,23,1582406,0
+EUO.US,D,20100715,000000,22.53,22.54,22.21,22.3,2204224,0
+EUO.US,D,20100716,000000,22.13,22.33,22.09,22.27,2727336,0
+EUO.US,D,20100719,000000,22.2,22.27,22.1,22.27,2293321,0
+EUO.US,D,20100720,000000,22.5,22.51,22.31,22.42,1060516,0
+EUO.US,D,20100721,000000,22.65,22.96,22.61,22.83,1873407,0
+EUO.US,D,20100722,000000,22.56,22.59,22.25,22.43,1215190,0
+EUO.US,D,20100723,000000,22.65,22.7,22.25,22.33,1582605,0
+EUO.US,D,20100726,000000,22.21,22.26,21.98,22.02,1311059,0
+EUO.US,D,20100727,000000,22.02,22.18,21.98,22.02,652427,0
+EUO.US,D,20100728,000000,22.07,22.11,21.9,22.06,1036903,0
+EUO.US,D,20100729,000000,21.74,21.8,21.64,21.72,1427410,0
+EUO.US,D,20100730,000000,21.98,21.99,21.77,21.9,556615,0
+EUO.US,D,20100802,000000,21.62,21.63,21.34,21.42,1146413,0
+EUO.US,D,20100803,000000,21.28,21.39,21.2,21.22,1211055,0
+EUO.US,D,20100804,000000,21.29,21.55,21.26,21.46,1043072,0
+EUO.US,D,20100805,000000,21.42,21.55,21.36,21.37,624052,0
+EUO.US,D,20100806,000000,21.11,21.12,20.89,21.01,2103667,0
+EUO.US,D,20100809,000000,21.17,21.26,21.15,21.23,375757,0
+EUO.US,D,20100810,000000,21.55,21.72,21.23,21.37,2996038,0
+EUO.US,D,20100811,000000,22.08,22.41,22.04,22.34,3105957,0
+EUO.US,D,20100812,000000,22.52,22.56,22.38,22.55,1699677,0
+EUO.US,D,20100813,000000,22.62,22.8,22.53,22.8,1989736,0
+EUO.US,D,20100816,000000,22.57,22.62,22.4,22.57,2256509,0
+EUO.US,D,20100817,000000,22.32,22.5,22.27,22.33,767546,0
+EUO.US,D,20100818,000000,22.29,22.47,22.28,22.42,795654,0
+EUO.US,D,20100819,000000,22.36,22.65,22.28,22.57,854151,0
+EUO.US,D,20100820,000000,22.98,23.1,22.93,22.93,2275928,0
+EUO.US,D,20100823,000000,23,23.16,22.88,23.12,1248655,0
+EUO.US,D,20100824,000000,23.26,23.28,22.91,23.05,1799210,0
+EUO.US,D,20100825,000000,23.18,23.26,23.04,23.16,1116700,0
+EUO.US,D,20100826,000000,22.93,23.01,22.72,22.87,1673476,0
+EUO.US,D,20100827,000000,22.89,23.04,22.69,22.83,833473,0
+EUO.US,D,20100830,000000,22.95,23.1,22.9,23.09,509674,0
+EUO.US,D,20100831,000000,22.85,23.1,22.8,23.05,670897,0
+EUO.US,D,20100901,000000,22.45,22.62,22.4,22.57,1208152,0
+EUO.US,D,20100902,000000,22.5,22.59,22.45,22.5,447551,0
+EUO.US,D,20100903,000000,22.38,22.4,22.25,22.27,688120,0
+EUO.US,D,20100907,000000,22.71,22.99,22.67,22.96,895255,0
+EUO.US,D,20100908,000000,22.92,22.92,22.71,22.87,625889,0
+EUO.US,D,20100909,000000,22.75,22.96,22.73,22.9,760626,0
+EUO.US,D,20100910,000000,22.9,22.96,22.77,22.87,541868,0
+EUO.US,D,20100913,000000,22.42,22.48,22.23,22.29,804108,0
+EUO.US,D,20100914,000000,22.36,22.37,21.74,21.81,2099994,0
+EUO.US,D,20100915,000000,21.86,21.94,21.73,21.83,508924,0
+EUO.US,D,20100916,000000,21.57,21.68,21.47,21.58,978165,0
+EUO.US,D,20100917,000000,21.57,21.78,21.54,21.73,992013,0
+EUO.US,D,20100920,000000,21.7,21.72,21.53,21.66,579410,0
+EUO.US,D,20100921,000000,21.38,21.48,20.89,21.06,2395542,0
+EUO.US,D,20100922,000000,20.5,20.69,20.4,20.55,2040784,0
+EUO.US,D,20100923,000000,20.63,20.82,20.63,20.78,882849,0
+EUO.US,D,20100924,000000,20.39,20.4,20.22,20.22,1283330,0
+EUO.US,D,20100927,000000,20.29,20.39,20.26,20.3,483737,0
+EUO.US,D,20100928,000000,20.3,20.4,19.94,19.97,1521179,0
+EUO.US,D,20100929,000000,19.92,19.99,19.78,19.82,1008607,0
+EUO.US,D,20100930,000000,19.78,20,19.75,19.82,1626442,0
+EUO.US,D,20101001,000000,19.54,19.59,19.39,19.39,1032822,0
+EUO.US,D,20101004,000000,19.6,19.7,19.56,19.65,1218630,0
+EUO.US,D,20101005,000000,19.34,19.4,19.17,19.23,1614391,0
+EUO.US,D,20101006,000000,19.15,19.15,18.92,18.95,1089787,0
+EUO.US,D,20101007,000000,18.79,19.16,18.79,19.01,2992451,0
+EUO.US,D,20101008,000000,18.96,19.05,18.89,18.96,1016397,0
+EUO.US,D,20101011,000000,18.97,19.14,18.93,19.1,1586122,0
+EUO.US,D,20101012,000000,19.2,19.33,18.96,19,2951130,0
+EUO.US,D,20101013,000000,18.94,19.01,18.79,18.89,2725812,0
+EUO.US,D,20101014,000000,18.62,18.68,18.51,18.56,2464209,0
+EUO.US,D,20101015,000000,18.52,18.93,18.51,18.83,1989290,0
+EUO.US,D,20101018,000000,18.94,18.98,18.76,18.83,1106817,0
+EUO.US,D,20101019,000000,19.28,19.53,19.22,19.48,3458603,0
+EUO.US,D,20101020,000000,19.19,19.22,18.74,18.85,2198589,0
+EUO.US,D,20101021,000000,18.77,18.98,18.62,18.93,2122915,0
+EUO.US,D,20101022,000000,18.87,19,18.84,18.92,1269354,0
+EUO.US,D,20101025,000000,18.67,18.84,18.62,18.79,1452370,0
+EUO.US,D,20101026,000000,19.06,19.19,19,19.12,1491553,0
+EUO.US,D,20101027,000000,19.22,19.44,19.19,19.34,1135307,0
+EUO.US,D,20101028,000000,19,19.03,18.85,18.91,3153823,0
+EUO.US,D,20101029,000000,19.01,19.05,18.89,18.92,1111442,0
+EUO.US,D,20101101,000000,18.9,19.06,18.83,19.01,850714,0
+EUO.US,D,20101102,000000,18.63,18.68,18.53,18.63,1410222,0
+EUO.US,D,20101103,000000,18.63,18.7,18.1,18.36,2709608,0
+EUO.US,D,20101104,000000,18.03,18.17,17.93,18.12,5534923,0
+EUO.US,D,20101105,000000,18.43,18.59,18.34,18.56,1303816,0
+EUO.US,D,20101108,000000,18.84,18.96,18.79,18.89,1301851,0
+EUO.US,D,20101109,000000,18.82,19.33,18.79,19.26,1869342,0
+EUO.US,D,20101110,000000,19.31,19.56,19.18,19.25,2491865,0
+EUO.US,D,20101111,000000,19.44,19.65,19.42,19.59,1582334,0
+EUO.US,D,20101112,000000,19.35,19.58,19.25,19.48,1438823,0
+EUO.US,D,20101115,000000,19.59,19.85,19.57,19.84,3722801,0
+EUO.US,D,20101116,000000,19.77,20.19,19.71,20.06,3506065,0
+EUO.US,D,20101117,000000,19.99,20,19.84,19.99,1936659,0
+EUO.US,D,20101118,000000,19.67,19.78,19.59,19.65,2452391,0
+EUO.US,D,20101119,000000,19.51,19.64,19.46,19.49,1763141,0
+EUO.US,D,20101122,000000,19.61,19.8,19.54,19.66,1385304,0
+EUO.US,D,20101123,000000,20.11,20.42,20.08,20.39,2803298,0
+EUO.US,D,20101124,000000,20.34,20.57,20.24,20.53,2102219,0
+EUO.US,D,20101126,000000,20.8,20.87,20.72,20.79,1426659,0
+EUO.US,D,20101129,000000,21.23,21.35,21.15,21.17,3239059,0
+EUO.US,D,20101130,000000,21.65,21.65,21.41,21.62,3305485,0
+EUO.US,D,20101201,000000,21.2,21.38,20.94,21.1,4063505,0
+EUO.US,D,20101202,000000,21.17,21.19,20.72,20.8,2044003,0
+EUO.US,D,20101203,000000,20.41,20.47,20.2,20.21,2047603,0
+EUO.US,D,20101206,000000,20.62,20.69,20.45,20.52,1739627,0
+EUO.US,D,20101207,000000,20.29,20.67,20.25,20.62,1593662,0
+EUO.US,D,20101208,000000,20.79,20.85,20.61,20.66,880124,0
+EUO.US,D,20101209,000000,20.75,20.97,20.7,20.74,1117218,0
+EUO.US,D,20101210,000000,20.81,20.93,20.73,20.76,532175,0
+EUO.US,D,20101213,000000,20.49,20.52,20.11,20.26,1918233,0
+EUO.US,D,20101214,000000,20.19,20.33,20.09,20.28,1281468,0
+EUO.US,D,20101215,000000,20.62,20.8,20.33,20.77,1517667,0
+EUO.US,D,20101216,000000,20.72,20.9,20.67,20.72,1265872,0
+EUO.US,D,20101217,000000,20.73,21.04,20.72,20.89,1520548,0
+EUO.US,D,20101220,000000,20.95,21.17,20.93,21.08,1328492,0
+EUO.US,D,20101221,000000,20.97,21.24,20.95,21.18,1362829,0
+EUO.US,D,20101222,000000,21.17,21.22,21.14,21.15,902759,0
+EUO.US,D,20101223,000000,21.27,21.3,21.03,21.08,858976,0
+EUO.US,D,20101227,000000,20.99,21.05,20.94,20.94,745724,0
+EUO.US,D,20101228,000000,20.86,21.14,20.84,21.09,505644,0
+EUO.US,D,20101229,000000,21.02,21.05,20.69,20.74,1302477,0
+EUO.US,D,20101230,000000,20.52,20.64,20.45,20.53,809499,0
+EUO.US,D,20101231,000000,20.24,20.41,20.12,20.31,1634027,0
+EUO.US,D,20110103,000000,20.39,20.48,20.21,20.33,1410183,0
+EUO.US,D,20110104,000000,20.19,20.53,20.18,20.52,945198,0
+EUO.US,D,20110105,000000,20.99,21.04,20.83,20.95,982087,0
+EUO.US,D,20110106,000000,21.06,21.45,21.04,21.41,1905685,0
+EUO.US,D,20110107,000000,21.5,21.76,21.41,21.73,2854653,0
+EUO.US,D,20110110,000000,21.73,21.8,21.56,21.58,2838816,0
+EUO.US,D,20110111,000000,21.61,21.76,21.47,21.51,1613854,0
+EUO.US,D,20110112,000000,21.31,21.36,20.95,20.99,2130384,0
+EUO.US,D,20110113,000000,20.42,20.46,20.2,20.29,2917428,0
+EUO.US,D,20110114,000000,20.3,20.41,20.13,20.22,1691815,0
+EUO.US,D,20110118,000000,20.13,20.27,19.94,20.19,1589816,0
+EUO.US,D,20110119,000000,19.8,19.98,19.78,19.93,1648938,0
+EUO.US,D,20110120,000000,19.99,20.15,19.88,19.91,1553674,0
+EUO.US,D,20110121,000000,19.68,19.73,19.47,19.51,1534765,0
+EUO.US,D,20110124,000000,19.57,19.6,19.29,19.4,1657369,0
+EUO.US,D,20110125,000000,19.55,19.56,19.24,19.3,1439996,0
+EUO.US,D,20110126,000000,19.32,19.42,19.22,19.27,1969250,0
+EUO.US,D,20110127,000000,19.13,19.31,19.09,19.14,1236595,0
+EUO.US,D,20110128,000000,19.29,19.58,19.2,19.51,1561848,0
+EUO.US,D,20110131,000000,19.23,19.34,19.13,19.27,1723162,0
+EUO.US,D,20110201,000000,19.06,19.16,18.83,18.87,2315174,0
+EUO.US,D,20110202,000000,18.97,19.04,18.88,18.93,1165525,0
+EUO.US,D,20110203,000000,19.3,19.48,19.29,19.4,1501115,0
+EUO.US,D,20110204,000000,19.56,19.67,19.5,19.53,1002998,0
+EUO.US,D,20110207,000000,19.75,19.77,19.5,19.54,1038636,0
+EUO.US,D,20110208,000000,19.4,19.46,19.24,19.4,889085,0
+EUO.US,D,20110209,000000,19.28,19.3,19.09,19.13,808372,0
+EUO.US,D,20110210,000000,19.47,19.55,19.38,19.5,681993,0
+EUO.US,D,20110211,000000,19.71,19.78,19.58,19.62,888949,0
+EUO.US,D,20110214,000000,19.89,19.91,19.75,19.79,1285141,0
+EUO.US,D,20110215,000000,19.73,19.83,19.68,19.81,637696,0
+EUO.US,D,20110216,000000,19.81,19.86,19.5,19.57,979512,0
+EUO.US,D,20110218,000000,19.43,19.45,19.14,19.22,887185,0
+EUO.US,D,20110222,000000,19.24,19.37,19.17,19.3,727363,0
+EUO.US,D,20110223,000000,19.12,19.14,18.93,19.05,1124664,0
+EUO.US,D,20110224,000000,18.92,18.99,18.84,18.9,1006592,0
+EUO.US,D,20110225,000000,19.03,19.1,18.99,19.02,751411,0
+EUO.US,D,20110228,000000,18.78,18.94,18.76,18.89,1220692,0
+EUO.US,D,20110301,000000,18.81,18.99,18.74,18.96,1652383,0
+EUO.US,D,20110302,000000,18.78,18.78,18.64,18.69,1357829,0
+EUO.US,D,20110303,000000,18.5,18.54,18.41,18.45,1489322,0
+EUO.US,D,20110304,000000,18.38,18.45,18.33,18.38,1432106,0
+EUO.US,D,20110307,000000,18.34,18.45,18.31,18.41,853995,0
+EUO.US,D,20110308,000000,18.66,18.7,18.54,18.61,937109,0
+EUO.US,D,20110309,000000,18.57,18.64,18.52,18.6,1221814,0
+EUO.US,D,20110310,000000,18.83,18.94,18.78,18.9,1279527,0
+EUO.US,D,20110311,000000,18.9,18.91,18.58,18.59,1085143,0
+EUO.US,D,20110314,000000,18.47,18.48,18.31,18.32,1045211,0
+EUO.US,D,20110315,000000,18.58,18.62,18.28,18.34,837124,0
+EUO.US,D,20110316,000000,18.51,18.67,18.46,18.6,679038,0
+EUO.US,D,20110317,000000,18.3,18.36,18.2,18.27,707244,0
+EUO.US,D,20110318,000000,17.95,17.98,17.83,17.87,1572028,0
+EUO.US,D,20110321,000000,17.81,17.95,17.68,17.73,2326688,0
+EUO.US,D,20110322,000000,17.74,17.84,17.74,17.8,927502,0
+EUO.US,D,20110323,000000,18.02,18.04,17.88,18.02,1170289,0
+EUO.US,D,20110324,000000,17.99,18.02,17.73,17.85,1316698,0
+EUO.US,D,20110325,000000,17.96,18.15,17.9,18.1,1379396,0
+EUO.US,D,20110328,000000,18.11,18.12,18,18.07,651628,0
+EUO.US,D,20110329,000000,18.16,18.17,18.02,18.04,782245,0
+EUO.US,D,20110330,000000,18.1,18.16,17.91,17.97,837903,0
+EUO.US,D,20110331,000000,17.85,17.86,17.75,17.85,1099537,0
+EUO.US,D,20110401,000000,18.01,18.12,17.66,17.71,1310470,0
+EUO.US,D,20110404,000000,17.68,17.78,17.64,17.73,1474512,0
+EUO.US,D,20110405,000000,17.87,17.89,17.66,17.73,604488,0
+EUO.US,D,20110406,000000,17.54,17.58,17.4,17.44,1925154,0
+EUO.US,D,20110407,000000,17.61,17.62,17.47,17.52,1165424,0
+EUO.US,D,20110408,000000,17.17,17.22,17.11,17.12,1907263,0
+EUO.US,D,20110411,000000,17.18,17.21,17.11,17.19,1012478,0
+EUO.US,D,20110412,000000,16.99,17.18,16.97,17.08,1535826,0
+EUO.US,D,20110413,000000,17.07,17.23,17,17.15,800780,0
+EUO.US,D,20110414,000000,17.22,17.24,17.02,17.04,824768,0
+EUO.US,D,20110415,000000,17.24,17.28,17.12,17.19,752376,0
+EUO.US,D,20110418,000000,17.46,17.83,17.42,17.65,1502568,0
+EUO.US,D,20110419,000000,17.5,17.51,17.35,17.41,556755,0
+EUO.US,D,20110420,000000,16.96,17.03,16.9,16.96,1517062,0
+EUO.US,D,20110421,000000,16.82,16.91,16.77,16.85,860000,0
+EUO.US,D,20110425,000000,16.73,16.9,16.72,16.8,629586,0
+EUO.US,D,20110426,000000,16.71,16.75,16.62,16.66,1046835,0
+EUO.US,D,20110427,000000,16.6,16.68,16.3,16.3,2633243,0
+EUO.US,D,20110428,000000,16.3,16.35,16.18,16.25,1134384,0
+EUO.US,D,20110429,000000,16.21,16.69,16.15,16.69,865309,0
+EUO.US,D,20110502,000000,16.18,16.24,16.07,16.24,1248035,0
+EUO.US,D,20110503,000000,16.25,16.28,16.09,16.21,1390359,0
+EUO.US,D,20110504,000000,16.05,16.24,15.99,16.23,2044655,0
+EUO.US,D,20110505,000000,16.49,16.92,16.48,16.87,4206206,0
+EUO.US,D,20110506,000000,16.89,17.38,16.86,17.29,4096888,0
+EUO.US,D,20110509,000000,17.37,17.52,17.28,17.29,3532072,0
+EUO.US,D,20110510,000000,17.3,17.35,17.13,17.16,1180403,0
+EUO.US,D,20110511,000000,17.39,17.71,17.36,17.65,1730698,0
+EUO.US,D,20110512,000000,17.63,17.73,17.44,17.55,1947771,0
+EUO.US,D,20110513,000000,17.49,17.97,17.47,17.87,2299105,0
+EUO.US,D,20110516,000000,17.72,17.76,17.52,17.69,4147026,0
+EUO.US,D,20110517,000000,17.77,17.82,17.53,17.58,2101121,0
+EUO.US,D,20110518,000000,17.59,17.64,17.41,17.53,2770115,0
+EUO.US,D,20110519,000000,17.54,17.54,17.3,17.35,1431026,0
+EUO.US,D,20110520,000000,17.52,17.76,17.51,17.71,2743386,0
+EUO.US,D,20110523,000000,18.12,18.12,17.94,18,3794930,0
+EUO.US,D,20110524,000000,17.85,17.9,17.77,17.84,2924045,0
+EUO.US,D,20110525,000000,18.02,18.04,17.81,17.9,1807500,0
+EUO.US,D,20110526,000000,17.66,17.92,17.58,17.76,2232697,0
+EUO.US,D,20110527,000000,17.48,17.55,17.34,17.39,2231250,0
+EUO.US,D,20110531,000000,17.08,17.19,17.06,17.11,2459470,0
+EUO.US,D,20110601,000000,17.05,17.28,16.95,17.24,3518114,0
+EUO.US,D,20110602,000000,16.97,17.09,16.82,16.87,2714368,0
+EUO.US,D,20110603,000000,16.8,16.82,16.52,16.53,3428774,0
+EUO.US,D,20110606,000000,16.56,16.71,16.54,16.68,1785043,0
+EUO.US,D,20110607,000000,16.48,16.5,16.38,16.42,2659859,0
+EUO.US,D,20110608,000000,16.55,16.69,16.52,16.69,2702163,0
+EUO.US,D,20110609,000000,16.87,16.89,16.74,16.8,1819853,0
+EUO.US,D,20110610,000000,16.94,17.25,16.92,17.22,3090079,0
+EUO.US,D,20110613,000000,17.13,17.19,16.98,17.03,2419191,0
+EUO.US,D,20110614,000000,16.99,17,16.82,16.94,1557729,0
+EUO.US,D,20110615,000000,17.3,17.63,17.27,17.59,4242746,0
+EUO.US,D,20110616,000000,17.7,17.74,17.52,17.56,3626661,0
+EUO.US,D,20110617,000000,17.3,17.34,17.16,17.25,4376013,0
+EUO.US,D,20110620,000000,17.28,17.29,17.2,17.27,2185093,0
+EUO.US,D,20110621,000000,17.11,17.12,16.96,17,2928525,0
+EUO.US,D,20110622,000000,17.05,17.14,16.91,17.12,1745588,0
+EUO.US,D,20110623,000000,17.56,17.66,17.33,17.34,3506150,0
+EUO.US,D,20110624,000000,17.46,17.62,17.43,17.53,4611592,0
+EUO.US,D,20110627,000000,17.54,17.56,17.25,17.28,1648392,0
+EUO.US,D,20110628,000000,17.2,17.23,16.99,17.08,2272944,0
+EUO.US,D,20110629,000000,17.03,17.12,16.88,16.91,2836415,0
+EUO.US,D,20110630,000000,16.81,16.85,16.66,16.76,2304826,0
+EUO.US,D,20110701,000000,16.8,16.9,16.68,16.69,2447743,0
+EUO.US,D,20110705,000000,16.81,16.99,16.76,16.92,1984194,0
+EUO.US,D,20110706,000000,17.15,17.25,17.12,17.19,2992533,0
+EUO.US,D,20110707,000000,17.28,17.28,17.03,17.08,3114478,0
+EUO.US,D,20110708,000000,17.17,17.42,17.1,17.3,2435739,0
+EUO.US,D,20110711,000000,17.8,17.97,17.75,17.92,4980732,0
+EUO.US,D,20110712,000000,18,18.05,17.79,18.01,6472593,0
+EUO.US,D,20110713,000000,17.75,17.84,17.43,17.57,4960446,0
+EUO.US,D,20110714,000000,17.35,17.63,17.29,17.59,5782488,0
+EUO.US,D,20110715,000000,17.61,17.68,17.44,17.56,2457712,0
+EUO.US,D,20110718,000000,17.71,17.87,17.61,17.64,2351174,0
+EUO.US,D,20110719,000000,17.51,17.64,17.37,17.55,2860310,0
+EUO.US,D,20110720,000000,17.42,17.49,17.32,17.33,1410129,0
+EUO.US,D,20110721,000000,17.12,17.17,16.87,16.98,4299838,0
+EUO.US,D,20110722,000000,16.99,17.1,16.97,16.98,1840757,0
+EUO.US,D,20110725,000000,17,17.09,16.92,16.97,1343433,0
+EUO.US,D,20110726,000000,16.77,16.78,16.61,16.64,2115685,0
+EUO.US,D,20110727,000000,16.75,17.04,16.74,16.96,1766261,0
+EUO.US,D,20110728,000000,17.22,17.23,17.07,17.11,2104546,0
+EUO.US,D,20110729,000000,16.97,17.04,16.87,16.98,2116669,0
+EUO.US,D,20110801,000000,16.93,17.4,16.92,17.24,3629733,0
+EUO.US,D,20110802,000000,17.33,17.42,17.17,17.35,3340996,0
+EUO.US,D,20110803,000000,17.09,17.23,17.02,17.08,2657007,0
+EUO.US,D,20110804,000000,17.41,17.57,17.38,17.54,7383393,0
+EUO.US,D,20110805,000000,17.31,17.48,17.1,17.13,5239253,0
+EUO.US,D,20110808,000000,17.41,17.5,17.22,17.3,5120649,0
+EUO.US,D,20110809,000000,17.16,17.33,16.96,17.01,4447840,0
+EUO.US,D,20110810,000000,17.21,17.4,17.2,17.35,5622685,0
+EUO.US,D,20110811,000000,17.31,17.36,17.08,17.24,4708385,0
+EUO.US,D,20110812,000000,17.15,17.28,17.09,17.2,1821146,0
+EUO.US,D,20110815,000000,16.82,16.84,16.64,16.74,3637115,0
+EUO.US,D,20110816,000000,16.82,16.87,16.66,16.8,3612980,0
+EUO.US,D,20110817,000000,16.61,16.76,16.54,16.73,3618407,0
+EUO.US,D,20110818,000000,16.93,17.11,16.92,16.97,4505483,0
+EUO.US,D,20110819,000000,16.8,16.86,16.69,16.82,3209846,0
+EUO.US,D,20110822,000000,16.75,16.9,16.74,16.9,2091550,0
+EUO.US,D,20110823,000000,16.76,16.86,16.7,16.71,2658361,0
+EUO.US,D,20110824,000000,16.73,16.83,16.62,16.75,1787233,0
+EUO.US,D,20110825,000000,16.71,16.98,16.69,16.84,2039503,0
+EUO.US,D,20110826,000000,16.77,16.97,16.57,16.59,3357227,0
+EUO.US,D,20110829,000000,16.49,16.59,16.46,16.55,1280360,0
+EUO.US,D,20110830,000000,16.72,16.78,16.64,16.68,1563828,0
+EUO.US,D,20110831,000000,16.71,16.88,16.69,16.88,1939900,0
+EUO.US,D,20110901,000000,17.06,17.2,16.98,17.1,1905034,0
+EUO.US,D,20110902,000000,17.21,17.3,17.16,17.27,2558522,0
+EUO.US,D,20110906,000000,17.64,17.81,17.52,17.74,7578770,0
+EUO.US,D,20110907,000000,17.68,17.71,17.47,17.47,3344777,0
+EUO.US,D,20110908,000000,17.78,18.04,17.68,18.02,5322798,0
+EUO.US,D,20110909,000000,18.37,18.69,18.36,18.6,11607455,0
+EUO.US,D,20110912,000000,18.65,18.88,18.5,18.59,11561478,0
+EUO.US,D,20110913,000000,18.6,18.61,18.38,18.49,5325979,0
+EUO.US,D,20110914,000000,18.43,18.66,18.26,18.34,4609953,0
+EUO.US,D,20110915,000000,17.99,18.15,17.93,17.98,8038866,0
+EUO.US,D,20110916,000000,18.18,18.3,18.09,18.23,4497298,0
+EUO.US,D,20110919,000000,18.68,18.77,18.41,18.51,4060391,0
+EUO.US,D,20110920,000000,18.54,18.62,18.41,18.55,3551409,0
+EUO.US,D,20110921,000000,18.54,18.77,18.21,18.75,5419737,0
+EUO.US,D,20110922,000000,19.14,19.26,18.93,19.09,10051548,0
+EUO.US,D,20110923,000000,19.06,19.13,18.88,18.94,5757847,0
+EUO.US,D,20110926,000000,19.07,19.25,18.92,18.97,5907502,0
+EUO.US,D,20110927,000000,18.62,18.77,18.52,18.75,6969695,0
+EUO.US,D,20110928,000000,18.68,18.91,18.6,18.87,4078201,0
+EUO.US,D,20110929,000000,18.64,18.85,18.54,18.74,3346799,0
+EUO.US,D,20110930,000000,19.17,19.28,19.09,19.28,5078244,0
+EUO.US,D,20111003,000000,19.48,19.86,19.39,19.84,6705645,0
+EUO.US,D,20111004,000000,19.84,19.94,19.47,19.47,7707672,0
+EUO.US,D,20111005,000000,19.46,19.6,19.29,19.39,4439492,0
+EUO.US,D,20111006,000000,19.52,19.53,19.09,19.09,4802787,0
+EUO.US,D,20111007,000000,19.02,19.35,18.88,19.3,7230050,0
+EUO.US,D,20111010,000000,18.6,18.63,18.38,18.5,6822570,0
+EUO.US,D,20111011,000000,18.66,18.72,18.43,18.44,3061171,0
+EUO.US,D,20111012,000000,18.2,18.24,18.02,18.15,4441216,0
+EUO.US,D,20111013,000000,18.28,18.41,18.11,18.15,3398959,0
+EUO.US,D,20111014,000000,17.94,18.01,17.85,17.9,6026446,0
+EUO.US,D,20111017,000000,18.11,18.28,18.09,18.25,4492103,0
+EUO.US,D,20111018,000000,18.36,18.49,18.05,18.19,6970860,0
+EUO.US,D,20111019,000000,18.04,18.27,18.03,18.23,3715264,0
+EUO.US,D,20111020,000000,18.2,18.47,18.11,18.14,4729685,0
+EUO.US,D,20111021,000000,17.89,18.04,17.83,17.83,4462954,0
+EUO.US,D,20111024,000000,18,18.01,17.68,17.77,3337928,0
+EUO.US,D,20111025,000000,17.79,17.96,17.72,17.82,5609910,0
+EUO.US,D,20111026,000000,17.68,18.08,17.65,17.82,5736914,0
+EUO.US,D,20111027,000000,17.21,17.29,16.93,17.08,12552501,0
+EUO.US,D,20111028,000000,17.18,17.21,17.08,17.15,3241504,0
+EUO.US,D,20111031,000000,17.54,17.95,17.51,17.94,3414073,0
+EUO.US,D,20111101,000000,18.46,18.5,18.12,18.31,5863233,0
+EUO.US,D,20111102,000000,18,18.26,17.93,18.18,2791238,0
+EUO.US,D,20111103,000000,18.12,18.39,17.87,17.97,3455183,0
+EUO.US,D,20111104,000000,18.09,18.24,18,18.09,2405893,0
+EUO.US,D,20111107,000000,18.09,18.21,17.97,18.05,3176106,0
+EUO.US,D,20111108,000000,17.98,18.1,17.88,17.91,2802697,0
+EUO.US,D,20111109,000000,18.5,18.73,18.5,18.66,8255544,0
+EUO.US,D,20111110,000000,18.44,18.65,18.42,18.5,5944573,0
+EUO.US,D,20111111,000000,18.28,18.3,17.98,18.1,3835236,0
+EUO.US,D,20111114,000000,18.37,18.52,18.34,18.44,3801922,0
+EUO.US,D,20111115,000000,18.63,18.78,18.57,18.68,4010218,0
+EUO.US,D,20111116,000000,18.81,18.84,18.62,18.84,3770612,0
+EUO.US,D,20111117,000000,18.72,18.91,18.65,18.87,4418211,0
+EUO.US,D,20111118,000000,18.58,18.78,18.56,18.72,3210722,0
+EUO.US,D,20111121,000000,18.85,18.93,18.66,18.77,4737452,0
+EUO.US,D,20111122,000000,18.72,18.81,18.64,18.72,3597785,0
+EUO.US,D,20111123,000000,19.04,19.27,19.02,19.22,5813616,0
+EUO.US,D,20111125,000000,19.47,19.54,19.33,19.5,2981230,0
+EUO.US,D,20111128,000000,19.05,19.33,19.03,19.28,3853840,0
+EUO.US,D,20111129,000000,19.27,19.29,19.1,19.22,2899773,0
+EUO.US,D,20111130,000000,18.75,18.96,18.73,18.92,5891949,0
+EUO.US,D,20111201,000000,18.78,18.89,18.69,18.84,2264515,0
+EUO.US,D,20111202,000000,18.73,19.12,18.72,18.99,2549477,0
+EUO.US,D,20111205,000000,18.8,19.08,18.76,19.01,3709386,0
+EUO.US,D,20111206,000000,19.1,19.1,18.95,19.02,2773857,0
+EUO.US,D,20111207,000000,19.12,19.14,18.92,18.99,3428920,0
+EUO.US,D,20111208,000000,19.21,19.32,19.07,19.17,3053856,0
+EUO.US,D,20111209,000000,19.18,19.19,19.02,19.07,2243275,0
+EUO.US,D,20111212,000000,19.41,19.67,19.4,19.59,3240699,0
+EUO.US,D,20111213,000000,19.63,20.13,19.52,20.07,6538324,0
+EUO.US,D,20111214,000000,20.22,20.32,20.11,20.2,7574629,0
+EUO.US,D,20111215,000000,20.03,20.21,20.02,20.12,3991727,0
+EUO.US,D,20111216,000000,20.02,20.17,20,20.03,4092521,0
+EUO.US,D,20111219,000000,20.1,20.21,20.06,20.18,3145511,0
+EUO.US,D,20111220,000000,19.76,19.96,19.75,19.91,4041736,0
+EUO.US,D,20111221,000000,20.01,20.07,19.9,20.02,2367153,0
+EUO.US,D,20111222,000000,20.04,20.07,19.94,20,1602406,0
+EUO.US,D,20111223,000000,20.01,20.07,19.97,20.03,1026820,0
+EUO.US,D,20111227,000000,19.97,19.98,19.91,19.95,960180,0
+EUO.US,D,20111228,000000,20.1,20.42,20.1,20.35,4292963,0
+EUO.US,D,20111229,000000,20.42,20.46,20.26,20.26,2237129,0
+EUO.US,D,20111230,000000,20.29,20.38,20.16,20.35,2582646,0
+EUO.US,D,20120103,000000,20.04,20.07,19.91,19.99,2890810,0
+EUO.US,D,20120104,000000,20.31,20.46,20.26,20.32,2246283,0
+EUO.US,D,20120105,000000,20.74,20.85,20.72,20.79,4422235,0
+EUO.US,D,20120106,000000,20.94,21.11,20.93,21.01,4552702,0
+EUO.US,D,20120109,000000,20.91,21.03,20.84,20.86,2865563,0
+EUO.US,D,20120110,000000,20.8,20.88,20.75,20.84,2471695,0
+EUO.US,D,20120111,000000,21.08,21.21,21.05,21.08,3252567,0
+EUO.US,D,20120112,000000,20.77,20.81,20.6,20.67,6656793,0
+EUO.US,D,20120113,000000,21.08,21.31,21.05,21.13,4140352,0
+EUO.US,D,20120117,000000,21.01,21.03,20.89,20.95,2704828,0
+EUO.US,D,20120118,000000,20.67,20.72,20.53,20.53,4923566,0
+EUO.US,D,20120119,000000,20.41,20.49,20.19,20.19,4976817,0
+EUO.US,D,20120120,000000,20.35,20.39,20.25,20.29,3449338,0
+EUO.US,D,20120123,000000,20.03,20.08,19.92,20,4420282,0
+EUO.US,D,20120124,000000,20.18,20.22,20,20,2487321,0
+EUO.US,D,20120125,000000,20.18,20.25,19.71,19.73,4433671,0
+EUO.US,D,20120126,000000,19.57,19.8,19.52,19.76,3743866,0
+EUO.US,D,20120127,000000,19.76,19.77,19.41,19.41,4272180,0
+EUO.US,D,20120130,000000,19.78,19.81,19.65,19.7,2515868,0
+EUO.US,D,20120131,000000,19.58,19.94,19.56,19.84,2292838,0
+EUO.US,D,20120201,000000,19.56,19.62,19.41,19.6,3330519,0
+EUO.US,D,20120202,000000,19.64,19.68,19.5,19.62,2000101,0
+EUO.US,D,20120203,000000,19.8,19.82,19.55,19.62,3333337,0
+EUO.US,D,20120206,000000,19.89,19.91,19.63,19.66,3057736,0
+EUO.US,D,20120207,000000,19.51,19.53,19.25,19.31,2895390,0
+EUO.US,D,20120208,000000,19.32,19.39,19.21,19.29,3386921,0
+EUO.US,D,20120209,000000,19.15,19.25,19.1,19.2,3099630,0
+EUO.US,D,20120210,000000,19.52,19.56,19.47,19.55,2124983,0
+EUO.US,D,20120213,000000,19.31,19.49,19.31,19.47,1861953,0
+EUO.US,D,20120214,000000,19.55,19.8,19.51,19.68,2059918,0
+EUO.US,D,20120215,000000,19.73,19.91,19.72,19.84,2526503,0
+EUO.US,D,20120216,000000,19.99,20.01,19.57,19.62,5638181,0
+EUO.US,D,20120217,000000,19.46,19.62,19.45,19.56,1655103,0
+EUO.US,D,20120221,000000,19.31,19.38,19.21,19.31,2063898,0
+EUO.US,D,20120222,000000,19.34,19.4,19.24,19.31,1215673,0
+EUO.US,D,20120223,000000,19.17,19.23,18.93,18.93,3269184,0
+EUO.US,D,20120224,000000,18.8,18.8,18.61,18.68,3036989,0
+EUO.US,D,20120227,000000,18.93,18.95,18.8,18.86,2334869,0
+EUO.US,D,20120228,000000,18.75,18.88,18.64,18.67,2167592,0
+EUO.US,D,20120229,000000,18.71,19.09,18.66,19.08,3814147,0
+EUO.US,D,20120301,000000,19.11,19.14,19.02,19.12,1573753,0
+EUO.US,D,20120302,000000,19.34,19.45,19.34,19.39,2238840,0
+EUO.US,D,20120305,000000,19.32,19.4,19.29,19.36,1343511,0
+EUO.US,D,20120306,000000,19.63,19.7,19.6,19.67,2374377,0
+EUO.US,D,20120307,000000,19.67,19.71,19.51,19.57,1197295,0
+EUO.US,D,20120308,000000,19.32,19.32,19.12,19.2,1958453,0
+EUO.US,D,20120309,000000,19.59,19.7,19.56,19.64,2410878,0
+EUO.US,D,20120312,000000,19.61,19.67,19.51,19.54,1306806,0
+EUO.US,D,20120313,000000,19.79,19.81,19.61,19.77,3060972,0
+EUO.US,D,20120314,000000,19.82,19.95,19.78,19.9,2427496,0
+EUO.US,D,20120315,000000,19.81,19.85,19.62,19.72,1813656,0
+EUO.US,D,20120316,000000,19.6,19.61,19.41,19.48,2829060,0
+EUO.US,D,20120319,000000,19.51,19.53,19.18,19.25,3192274,0
+EUO.US,D,20120320,000000,19.38,19.41,19.22,19.3,1427001,0
+EUO.US,D,20120321,000000,19.28,19.44,19.21,19.34,1674554,0
+EUO.US,D,20120322,000000,19.54,19.54,19.37,19.42,1967857,0
+EUO.US,D,20120323,000000,19.27,19.31,19.12,19.18,2098864,0
+EUO.US,D,20120326,000000,19.05,19.05,18.88,18.9,2415977,0
+EUO.US,D,20120327,000000,18.98,19.03,18.94,19.03,1043615,0
+EUO.US,D,20120328,000000,19.01,19.15,18.98,19.02,1441683,0
+EUO.US,D,20120329,000000,19.17,19.2,19.08,19.1,1072006,0
+EUO.US,D,20120330,000000,18.94,19.05,18.91,18.97,1207764,0
+EUO.US,D,20120402,000000,19.12,19.13,18.96,18.98,920435,0
+EUO.US,D,20120403,000000,19.01,19.33,18.94,19.26,1932358,0
+EUO.US,D,20120404,000000,19.57,19.61,19.51,19.55,1785142,0
+EUO.US,D,20120405,000000,19.81,19.82,19.73,19.76,855323,0
+EUO.US,D,20120409,000000,19.78,19.79,19.55,19.61,979003,0
+EUO.US,D,20120410,000000,19.68,19.79,19.61,19.7,2568895,0
+EUO.US,D,20120411,000000,19.52,19.67,19.49,19.63,2132809,0
+EUO.US,D,20120412,000000,19.49,19.5,19.3,19.39,1862838,0
+EUO.US,D,20120413,000000,19.55,19.73,19.55,19.71,2059230,0
+EUO.US,D,20120416,000000,19.8,19.86,19.49,19.53,2531078,0
+EUO.US,D,20120417,000000,19.54,19.62,19.47,19.54,1288159,0
+EUO.US,D,20120418,000000,19.73,19.74,19.53,19.58,2096207,0
+EUO.US,D,20120419,000000,19.63,19.65,19.48,19.53,1080411,0
+EUO.US,D,20120420,000000,19.38,19.39,19.26,19.31,1626393,0
+EUO.US,D,20120423,000000,19.52,19.61,19.46,19.48,1429034,0
+EUO.US,D,20120424,000000,19.37,19.39,19.28,19.37,1086235,0
+EUO.US,D,20120425,000000,19.27,19.42,19.24,19.29,1786348,0
+EUO.US,D,20120426,000000,19.29,19.31,19.18,19.21,898693,0
+EUO.US,D,20120427,000000,19.17,19.23,19.14,19.23,1028917,0
+EUO.US,D,20120430,000000,19.25,19.27,19.21,19.21,665367,0
+EUO.US,D,20120501,000000,19.12,19.32,19.08,19.22,1141239,0
+EUO.US,D,20120502,000000,19.5,19.53,19.42,19.45,1077374,0
+EUO.US,D,20120503,000000,19.44,19.5,19.38,19.47,1040257,0
+EUO.US,D,20120504,000000,19.47,19.68,19.39,19.65,2134836,0
+EUO.US,D,20120507,000000,19.77,19.81,19.73,19.75,1993279,0
+EUO.US,D,20120508,000000,19.91,19.98,19.79,19.89,3265198,0
+EUO.US,D,20120509,000000,20.09,20.2,20.01,20.1,3305141,0
+EUO.US,D,20120510,000000,20.03,20.1,19.98,20.1,1407506,0
+EUO.US,D,20120511,000000,20.17,20.18,20.05,20.15,1412554,0
+EUO.US,D,20120514,000000,20.42,20.47,20.36,20.43,3681003,0
+EUO.US,D,20120515,000000,20.56,20.79,20.54,20.78,4172662,0
+EUO.US,D,20120516,000000,20.74,20.9,20.67,20.86,5096452,0
+EUO.US,D,20120517,000000,20.84,20.93,20.74,20.84,2917866,0
+EUO.US,D,20120518,000000,20.81,20.85,20.57,20.61,3417764,0
+EUO.US,D,20120521,000000,20.74,20.76,20.44,20.46,3564436,0
+EUO.US,D,20120522,000000,20.64,20.98,20.59,20.92,3087448,0
+EUO.US,D,20120523,000000,20.95,21.35,20.95,21.18,6237848,0
+EUO.US,D,20120524,000000,21.19,21.44,21.15,21.41,3077417,0
+EUO.US,D,20120525,000000,21.44,21.49,21.35,21.48,2730946,0
+EUO.US,D,20120529,000000,21.38,21.64,21.34,21.52,2918653,0
+EUO.US,D,20120530,000000,21.76,21.98,21.74,21.97,3026784,0
+EUO.US,D,20120531,000000,21.87,22.08,21.86,21.98,2800238,0
+EUO.US,D,20120601,000000,21.85,21.99,21.64,21.76,6204883,0
+EUO.US,D,20120604,000000,21.58,21.59,21.46,21.49,3401542,0
+EUO.US,D,20120605,000000,21.67,21.75,21.59,21.65,2442640,0
+EUO.US,D,20120606,000000,21.59,21.61,21.19,21.22,4341309,0
+EUO.US,D,20120607,000000,21.07,21.33,21.05,21.25,3464366,0
+EUO.US,D,20120608,000000,21.66,21.69,21.42,21.48,3113026,0
+EUO.US,D,20120611,000000,21.28,21.55,21.26,21.54,2713770,0
+EUO.US,D,20120612,000000,21.51,21.68,21.42,21.45,2071819,0
+EUO.US,D,20120613,000000,21.38,21.43,21.1,21.22,2425729,0
+EUO.US,D,20120614,000000,21.24,21.26,21.02,21.07,2026558,0
+EUO.US,D,20120615,000000,21.1,21.14,20.93,20.95,2379662,0
+EUO.US,D,20120618,000000,21.15,21.28,21.11,21.22,2235660,0
+EUO.US,D,20120619,000000,20.99,21.01,20.69,20.85,2660436,0
+EUO.US,D,20120620,000000,20.8,20.99,20.65,20.85,2963435,0
+EUO.US,D,20120621,000000,20.95,21.35,20.94,21.3,2912980,0
+EUO.US,D,20120622,000000,21.2,21.38,21.18,21.25,2211784,0
+EUO.US,D,20120625,000000,21.49,21.54,21.44,21.45,1371359,0
+EUO.US,D,20120626,000000,21.53,21.66,21.44,21.48,1693528,0
+EUO.US,D,20120627,000000,21.53,21.64,21.51,21.56,1299843,0
+EUO.US,D,20120628,000000,21.68,21.75,21.61,21.62,1636238,0
+EUO.US,D,20120629,000000,20.83,20.94,20.78,20.9,3131422,0
+EUO.US,D,20120702,000000,21.09,21.19,21.07,21.14,1242370,0
+EUO.US,D,20120703,000000,21.2,21.21,21,21.04,838859,0
+EUO.US,D,20120705,000000,21.8,21.87,21.76,21.78,2159676,0
+EUO.US,D,20120706,000000,22,22.25,21.97,22.17,1969181,0
+EUO.US,D,20120709,000000,22.14,22.18,22.02,22.04,1143261,0
+EUO.US,D,20120710,000000,22.11,22.33,22.11,22.27,1329368,0
+EUO.US,D,20120711,000000,22.26,22.41,22.15,22.3,1820316,0
+EUO.US,D,20120712,000000,22.51,22.56,22.42,22.45,1471331,0
+EUO.US,D,20120713,000000,22.54,22.54,22.25,22.3,1422316,0
+EUO.US,D,20120716,000000,22.3,22.42,22.13,22.17,1316700,0
+EUO.US,D,20120717,000000,22.16,22.5,22.12,22.14,1591944,0
+EUO.US,D,20120718,000000,22.31,22.31,22.14,22.16,1014641,0
+EUO.US,D,20120719,000000,22.28,22.35,22.14,22.18,1703067,0
+EUO.US,D,20120720,000000,22.51,22.66,22.5,22.62,1738932,0
+EUO.US,D,20120723,000000,22.87,22.93,22.66,22.71,2408588,0
+EUO.US,D,20120724,000000,22.81,23.04,22.78,22.94,2601120,0
+EUO.US,D,20120725,000000,22.62,22.78,22.59,22.61,1571872,0
+EUO.US,D,20120726,000000,22.09,22.16,21.96,22.13,4071939,0
+EUO.US,D,20120727,000000,21.98,22.14,21.75,22.07,4671136,0
+EUO.US,D,20120730,000000,22.3,22.32,22.2,22.22,1298719,0
+EUO.US,D,20120731,000000,22.12,22.16,21.96,22.07,1073876,0
+EUO.US,D,20120801,000000,22.02,22.36,21.98,22.35,1934184,0
+EUO.US,D,20120802,000000,22.47,22.67,22.33,22.5,3205505,0
+EUO.US,D,20120803,000000,22.11,22.13,21.71,21.77,2857059,0
+EUO.US,D,20120806,000000,21.75,21.78,21.59,21.71,1763794,0
+EUO.US,D,20120807,000000,21.57,21.71,21.55,21.69,1488127,0
+EUO.US,D,20120808,000000,21.91,21.91,21.78,21.84,741444,0
+EUO.US,D,20120809,000000,22.07,22.16,21.96,22.06,1118090,0
+EUO.US,D,20120810,000000,22.21,22.25,21.98,22.05,655339,0
+EUO.US,D,20120813,000000,21.88,21.96,21.78,21.9,744723,0
+EUO.US,D,20120814,000000,21.88,21.98,21.86,21.95,674969,0
+EUO.US,D,20120815,000000,22.1,22.17,22.07,22.1,878406,0
+EUO.US,D,20120816,000000,21.95,21.97,21.78,21.85,1472604,0
+EUO.US,D,20120817,000000,21.86,22.07,21.85,21.93,1381954,0
+EUO.US,D,20120820,000000,21.99,22.01,21.85,21.88,1044394,0
+EUO.US,D,20120821,000000,21.48,21.49,21.37,21.46,2129079,0
+EUO.US,D,20120822,000000,21.52,21.54,21.19,21.26,1794236,0
+EUO.US,D,20120823,000000,21.16,21.21,21.02,21.11,1768562,0
+EUO.US,D,20120824,000000,21.34,21.35,21.12,21.28,1115707,0
+EUO.US,D,20120827,000000,21.24,21.34,21.24,21.33,651451,0
+EUO.US,D,20120828,000000,21.11,21.17,21.07,21.1,1114577,0
+EUO.US,D,20120829,000000,21.18,21.26,21.15,21.23,1001906,0
+EUO.US,D,20120830,000000,21.15,21.37,21.12,21.33,789210,0
+EUO.US,D,20120831,000000,20.94,21.13,20.85,21.08,1519908,0
+EUO.US,D,20120904,000000,21.07,21.14,21,21.1,1088335,0
+EUO.US,D,20120905,000000,20.98,21.03,20.9,21.01,1288713,0
+EUO.US,D,20120906,000000,21.05,21.1,20.82,20.85,1822204,0
+EUO.US,D,20120907,000000,20.44,20.48,20.28,20.28,2959058,0
+EUO.US,D,20120910,000000,20.38,20.46,20.31,20.44,1428861,0
+EUO.US,D,20120911,000000,20.25,20.26,20.09,20.13,1444277,0
+EUO.US,D,20120912,000000,19.98,20.08,19.97,20.03,1413051,0
+EUO.US,D,20120913,000000,20.01,20.15,19.68,19.72,5044881,0
+EUO.US,D,20120914,000000,19.37,19.39,19.18,19.32,3619607,0
+EUO.US,D,20120917,000000,19.28,19.41,19.17,19.36,2223500,0
+EUO.US,D,20120918,000000,19.51,19.59,19.47,19.56,1664198,0
+EUO.US,D,20120919,000000,19.61,19.65,19.45,19.51,1162026,0
+EUO.US,D,20120920,000000,19.88,19.92,19.75,19.78,1530792,0
+EUO.US,D,20120921,000000,19.62,19.74,19.58,19.71,1317582,0
+EUO.US,D,20120924,000000,19.96,19.99,19.87,19.91,978504,0
+EUO.US,D,20120925,000000,19.85,19.96,19.76,19.96,933956,0
+EUO.US,D,20120926,000000,20.1,20.17,20.06,20.07,1656705,0
+EUO.US,D,20120927,000000,20.07,20.2,19.89,19.94,956979,0
+EUO.US,D,20120928,000000,19.9,20.16,19.9,20.12,895405,0
+EUO.US,D,20121001,000000,19.94,20.04,19.85,20.01,649742,0
+EUO.US,D,20121002,000000,19.84,19.93,19.76,19.9,689994,0
+EUO.US,D,20121003,000000,19.96,20.01,19.9,19.96,541318,0
+EUO.US,D,20121004,000000,19.73,19.75,19.56,19.59,1085550,0
+EUO.US,D,20121005,000000,19.53,19.62,19.44,19.56,1089955,0
+EUO.US,D,20121008,000000,19.73,19.78,19.73,19.75,478980,0
+EUO.US,D,20121009,000000,19.92,20.09,19.87,20.05,1013731,0
+EUO.US,D,20121010,000000,20,20.04,19.92,19.95,821604,0
+EUO.US,D,20121011,000000,19.84,19.88,19.8,19.87,689473,0
+EUO.US,D,20121012,000000,19.72,19.84,19.7,19.79,466116,0
+EUO.US,D,20121015,000000,19.77,19.86,19.76,19.8,399544,0
+EUO.US,D,20121016,000000,19.5,19.6,19.47,19.49,1346037,0
+EUO.US,D,20121017,000000,19.29,19.33,19.23,19.27,1210432,0
+EUO.US,D,20121018,000000,19.34,19.48,19.3,19.42,528837,0
+EUO.US,D,20121019,000000,19.48,19.6,19.48,19.57,1179127,0
+EUO.US,D,20121022,000000,19.49,19.51,19.39,19.47,577740,0
+EUO.US,D,20121023,000000,19.72,19.78,19.69,19.69,1268256,0
+EUO.US,D,20121024,000000,19.73,19.81,19.71,19.76,1198873,0
+EUO.US,D,20121025,000000,19.7,19.82,19.67,19.81,406673,0
+EUO.US,D,20121026,000000,19.86,19.9,19.78,19.83,693574,0
+EUO.US,D,20121031,000000,19.67,19.78,19.65,19.76,476380,0
+EUO.US,D,20121101,000000,19.72,19.85,19.69,19.82,485817,0
+EUO.US,D,20121102,000000,20.05,20.18,20.05,20.14,875701,0
+EUO.US,D,20121105,000000,20.29,20.33,20.27,20.28,608856,0
+EUO.US,D,20121106,000000,20.2,20.26,20.16,20.21,1671866,0
+EUO.US,D,20121107,000000,20.37,20.42,20.33,20.36,986988,0
+EUO.US,D,20121108,000000,20.45,20.5,20.39,20.44,829469,0
+EUO.US,D,20121109,000000,20.55,20.56,20.48,20.52,753037,0
+EUO.US,D,20121112,000000,20.51,20.54,20.49,20.52,370875,0
+EUO.US,D,20121113,000000,20.62,20.62,20.49,20.56,784716,0
+EUO.US,D,20121114,000000,20.41,20.48,20.3,20.45,1287907,0
+EUO.US,D,20121115,000000,20.34,20.37,20.23,20.33,661388,0
+EUO.US,D,20121116,000000,20.43,20.59,20.41,20.44,1098300,0
+EUO.US,D,20121119,000000,20.33,20.34,20.17,20.2,516064,0
+EUO.US,D,20121120,000000,20.24,20.28,20.18,20.18,997339,0
+EUO.US,D,20121121,000000,20.18,20.21,20.14,20.17,470698,0
+EUO.US,D,20121123,000000,19.82,19.83,19.64,19.66,869893,0
+EUO.US,D,20121126,000000,19.72,19.75,19.69,19.71,746195,0
+EUO.US,D,20121127,000000,19.81,19.88,19.77,19.82,473724,0
+EUO.US,D,20121128,000000,19.96,19.98,19.78,19.79,675087,0
+EUO.US,D,20121129,000000,19.65,19.78,19.55,19.68,773608,0
+EUO.US,D,20121130,000000,19.65,19.66,19.54,19.61,624051,0
+EUO.US,D,20121203,000000,19.48,19.5,19.38,19.45,1053285,0
+EUO.US,D,20121204,000000,19.32,19.39,19.28,19.33,772295,0
+EUO.US,D,20121205,000000,19.39,19.41,19.34,19.39,663521,0
+EUO.US,D,20121206,000000,19.5,19.74,19.49,19.69,703451,0
+EUO.US,D,20121207,000000,19.89,19.91,19.75,19.81,543481,0
+EUO.US,D,20121210,000000,19.8,19.84,19.77,19.77,301224,0
+EUO.US,D,20121211,000000,19.64,19.66,19.56,19.58,626100,0
+EUO.US,D,20121212,000000,19.47,19.5,19.3,19.4,719747,0
+EUO.US,D,20121213,000000,19.37,19.42,19.3,19.37,373469,0
+EUO.US,D,20121214,000000,19.33,19.35,19.08,19.12,1375094,0
+EUO.US,D,20121217,000000,19.14,19.14,19.06,19.12,496753,0
+EUO.US,D,20121218,000000,19.05,19.08,18.88,18.94,1798786,0
+EUO.US,D,20121219,000000,18.74,18.9,18.71,18.88,4401456,0
+EUO.US,D,20121220,000000,18.78,18.95,18.77,18.86,1955247,0
+EUO.US,D,20121221,000000,19.02,19.12,19.01,19.05,780601,0
+EUO.US,D,20121224,000000,18.95,19.07,18.95,19.03,541991,0
+EUO.US,D,20121226,000000,18.96,18.96,18.84,18.91,518262,0
+EUO.US,D,20121227,000000,18.78,18.99,18.77,18.87,744874,0
+EUO.US,D,20121228,000000,18.94,18.97,18.9,18.94,584041,0
+EUO.US,D,20121231,000000,18.94,19.07,18.92,19.01,663114,0
+EUO.US,D,20130102,000000,18.88,19.13,18.83,19.05,1613419,0
+EUO.US,D,20130103,000000,19.26,19.44,19.23,19.42,1795126,0
+EUO.US,D,20130104,000000,19.46,19.49,19.31,19.33,900708,0
+EUO.US,D,20130107,000000,19.39,19.43,19.23,19.25,668272,0
+EUO.US,D,20130108,000000,19.31,19.4,19.3,19.34,448835,0
+EUO.US,D,20130109,000000,19.45,19.47,19.34,19.4,2299909,0
+EUO.US,D,20130110,000000,19.03,19.04,18.8,18.83,1757058,0
+EUO.US,D,20130111,000000,18.55,18.64,18.5,18.59,1481867,0
+EUO.US,D,20130114,000000,18.53,18.58,18.43,18.45,630212,0
+EUO.US,D,20130115,000000,18.58,18.78,18.53,18.65,1616435,0
+EUO.US,D,20130116,000000,18.72,18.76,18.66,18.73,886408,0
+EUO.US,D,20130117,000000,18.58,18.6,18.45,18.48,1222853,0
+EUO.US,D,20130118,000000,18.61,18.73,18.58,18.63,1767740,0
+EUO.US,D,20130122,000000,18.63,18.74,18.62,18.64,880026,0
+EUO.US,D,20130123,000000,18.61,18.78,18.57,18.63,468794,0
+EUO.US,D,20130124,000000,18.55,18.58,18.43,18.47,1156288,0
+EUO.US,D,20130125,000000,18.23,18.26,18.18,18.24,1068693,0
+EUO.US,D,20130128,000000,18.2,18.31,18.2,18.24,676938,0
+EUO.US,D,20130129,000000,18.21,18.23,18.13,18.14,1111521,0
+EUO.US,D,20130130,000000,17.98,18,17.89,17.96,1797545,0
+EUO.US,D,20130131,000000,17.96,17.96,17.87,17.9,1397565,0
+EUO.US,D,20130201,000000,17.78,17.9,17.56,17.7,3596235,0
+EUO.US,D,20130204,000000,17.97,18.1,17.91,18.09,1951795,0
+EUO.US,D,20130205,000000,18.07,18.11,17.86,17.9,1578051,0
+EUO.US,D,20130206,000000,18.09,18.11,18,18.06,877854,0
+EUO.US,D,20130207,000000,18.26,18.45,18.23,18.39,1473788,0
+EUO.US,D,20130208,000000,18.41,18.5,18.37,18.48,685387,0
+EUO.US,D,20130211,000000,18.43,18.48,18.3,18.38,1080975,0
+EUO.US,D,20130212,000000,18.31,18.33,18.17,18.24,457915,0
+EUO.US,D,20130213,000000,18.17,18.29,18.14,18.26,503495,0
+EUO.US,D,20130214,000000,18.55,18.6,18.48,18.5,1073190,0
+EUO.US,D,20130215,000000,18.5,18.53,18.44,18.47,443579,0
+EUO.US,D,20130219,000000,18.48,18.5,18.38,18.39,663671,0
+EUO.US,D,20130220,000000,18.41,18.73,18.41,18.71,1181780,0
+EUO.US,D,20130221,000000,18.9,19.03,18.84,18.98,2271105,0
+EUO.US,D,20130222,000000,18.99,19.08,18.95,18.97,803112,0
+EUO.US,D,20130225,000000,18.66,19.36,18.63,19.33,2225804,0
+EUO.US,D,20130226,000000,19.25,19.39,19.14,19.31,1880174,0
+EUO.US,D,20130227,000000,19.26,19.28,19.08,19.08,1585998,0
+EUO.US,D,20130228,000000,19.17,19.34,19.15,19.34,734607,0
+EUO.US,D,20130301,000000,19.5,19.6,19.37,19.44,1639802,0
+EUO.US,D,20130304,000000,19.5,19.54,19.41,19.44,733295,0
+EUO.US,D,20130305,000000,19.36,19.46,19.33,19.38,936664,0
+EUO.US,D,20130306,000000,19.43,19.55,19.42,19.52,588770,0
+EUO.US,D,20130307,000000,19.26,19.28,19.13,19.17,1856174,0
+EUO.US,D,20130308,000000,19.53,19.61,19.44,19.48,1306664,0
+EUO.US,D,20130311,000000,19.5,19.52,19.35,19.37,259684,0
+EUO.US,D,20130312,000000,19.28,19.44,19.26,19.38,476895,0
+EUO.US,D,20130313,000000,19.55,19.71,19.53,19.61,749800,0
+EUO.US,D,20130314,000000,19.67,19.68,19.39,19.46,599616,0
+EUO.US,D,20130315,000000,19.22,19.34,19.22,19.3,699416,0
+EUO.US,D,20130318,000000,19.69,19.71,19.49,19.68,1445310,0
+EUO.US,D,20130319,000000,19.65,19.94,19.6,19.8,2369571,0
+EUO.US,D,20130320,000000,19.59,19.67,19.53,19.64,1306133,0
+EUO.US,D,20130321,000000,19.77,19.82,19.65,19.78,1695930,0
+EUO.US,D,20130322,000000,19.63,19.66,19.44,19.51,795647,0
+EUO.US,D,20130325,000000,19.64,19.97,19.63,19.9,1557073,0
+EUO.US,D,20130326,000000,19.89,19.97,19.8,19.89,1189626,0
+EUO.US,D,20130327,000000,20.17,20.22,20.1,20.16,936774,0
+EUO.US,D,20130328,000000,20.04,20.04,19.93,20,695836,0
+EUO.US,D,20130401,000000,20.01,20.03,19.86,19.92,408997,0
+EUO.US,D,20130402,000000,20.02,20.04,19.94,20.02,668564,0
+EUO.US,D,20130403,000000,19.97,19.98,19.87,19.91,474186,0
+EUO.US,D,20130404,000000,20.1,20.1,19.59,19.63,1362875,0
+EUO.US,D,20130405,000000,19.45,19.47,19.32,19.42,881255,0
+EUO.US,D,20130408,000000,19.38,19.47,19.36,19.44,415980,0
+EUO.US,D,20130409,000000,19.26,19.34,19.13,19.2,859038,0
+EUO.US,D,20130410,000000,19.18,19.28,19.16,19.25,710326,0
+EUO.US,D,20130411,000000,19.17,19.19,19.03,19.14,1094881,0
+EUO.US,D,20130412,000000,19.2,19.23,19.12,19.14,498596,0
+EUO.US,D,20130415,000000,19.17,19.35,19.16,19.34,1246294,0
+EUO.US,D,20130416,000000,19.07,19.11,18.85,18.9,1300713,0
+EUO.US,D,20130417,000000,19,19.42,19,19.33,1491809,0
+EUO.US,D,20130418,000000,19.26,19.35,19.14,19.28,511378,0
+EUO.US,D,20130419,000000,19.17,19.27,19.05,19.25,659407,0
+EUO.US,D,20130422,000000,19.37,19.38,19.23,19.24,427641,0
+EUO.US,D,20130423,000000,19.44,19.47,19.34,19.44,1422951,0
+EUO.US,D,20130424,000000,19.47,19.51,19.35,19.38,558742,0
+EUO.US,D,20130425,000000,19.32,19.46,19.32,19.41,538861,0
+EUO.US,D,20130426,000000,19.38,19.4,19.31,19.32,385550,0
+EUO.US,D,20130429,000000,19.18,19.18,19.08,19.13,322866,0
+EUO.US,D,20130430,000000,19.11,19.11,18.87,18.92,887592,0
+EUO.US,D,20130501,000000,18.8,18.91,18.77,18.88,617143,0
+EUO.US,D,20130502,000000,19.19,19.29,19.13,19.22,621645,0
+EUO.US,D,20130503,000000,19.2,19.21,18.95,19.06,518267,0
+EUO.US,D,20130506,000000,19.1,19.24,19.08,19.19,331908,0
+EUO.US,D,20130507,000000,19.04,19.19,19.04,19.17,282716,0
+EUO.US,D,20130508,000000,18.92,18.96,18.84,18.95,1369218,0
+EUO.US,D,20130509,000000,19.06,19.36,19.06,19.29,1228330,0
+EUO.US,D,20130510,000000,19.37,19.59,19.36,19.43,1032713,0
+EUO.US,D,20130513,000000,19.45,19.5,19.4,19.48,547821,0
+EUO.US,D,20130514,000000,19.49,19.6,19.41,19.59,997359,0
+EUO.US,D,20130515,000000,19.81,19.85,19.74,19.76,995268,0
+EUO.US,D,20130516,000000,19.71,19.78,19.61,19.76,643131,0
+EUO.US,D,20130517,000000,19.98,20.01,19.88,19.92,587184,0
+EUO.US,D,20130520,000000,19.86,19.87,19.68,19.72,520546,0
+EUO.US,D,20130521,000000,19.79,19.86,19.6,19.67,442821,0
+EUO.US,D,20130522,000000,19.58,19.89,19.39,19.82,1263414,0
+EUO.US,D,20130523,000000,19.66,19.7,19.52,19.58,816000,0
+EUO.US,D,20130524,000000,19.58,19.66,19.5,19.59,519183,0
+EUO.US,D,20130528,000000,19.64,19.83,19.61,19.8,1127110,0
+EUO.US,D,20130529,000000,19.58,19.62,19.47,19.55,789522,0
+EUO.US,D,20130530,000000,19.3,19.32,19.19,19.26,1539341,0
+EUO.US,D,20130531,000000,19.42,19.54,19.37,19.39,720560,0
+EUO.US,D,20130603,000000,19.44,19.51,19.05,19.16,992976,0
+EUO.US,D,20130604,000000,19.17,19.24,19.11,19.12,1083318,0
+EUO.US,D,20130605,000000,19.17,19.18,19.07,19.11,357672,0
+EUO.US,D,20130606,000000,18.97,18.98,18.47,18.66,3281475,0
+EUO.US,D,20130607,000000,18.75,18.79,18.67,18.73,738529,0
+EUO.US,D,20130610,000000,18.81,18.82,18.59,18.61,338704,0
+EUO.US,D,20130611,000000,18.62,18.62,18.45,18.45,1467239,0
+EUO.US,D,20130612,000000,18.48,18.5,18.32,18.4,534148,0
+EUO.US,D,20130613,000000,18.48,18.55,18.28,18.32,855700,0
+EUO.US,D,20130614,000000,18.47,18.5,18.35,18.35,377519,0
+EUO.US,D,20130617,000000,18.35,18.41,18.27,18.27,371187,0
+EUO.US,D,20130618,000000,18.32,18.34,18.17,18.22,644509,0
+EUO.US,D,20130619,000000,18.24,18.59,18.19,18.53,1383196,0
+EUO.US,D,20130620,000000,18.72,18.87,18.66,18.72,1347515,0
+EUO.US,D,20130621,000000,18.87,19.04,18.83,18.97,1109747,0
+EUO.US,D,20130624,000000,19.12,19.13,18.92,18.98,1447186,0
+EUO.US,D,20130625,000000,19.03,19.14,19.02,19.04,979357,0
+EUO.US,D,20130626,000000,19.23,19.38,19.2,19.31,823154,0
+EUO.US,D,20130627,000000,19.24,19.33,19.17,19.22,1258681,0
+EUO.US,D,20130628,000000,19.15,19.36,19.14,19.29,951885,0
+EUO.US,D,20130701,000000,19.23,19.29,19.13,19.14,660636,0
+EUO.US,D,20130702,000000,19.33,19.44,19.22,19.4,913472,0
+EUO.US,D,20130703,000000,19.45,19.45,19.25,19.29,877082,0
+EUO.US,D,20130705,000000,19.8,19.87,19.76,19.83,1165809,0
+EUO.US,D,20130708,000000,19.75,19.76,19.68,19.71,495146,0
+EUO.US,D,20130709,000000,19.74,20.07,19.73,19.96,1354525,0
+EUO.US,D,20130710,000000,19.85,19.88,19.46,19.65,1436606,0
+EUO.US,D,20130711,000000,19.19,19.26,18.92,19,1826887,0
+EUO.US,D,20130712,000000,19.24,19.26,19.03,19.08,823642,0
+EUO.US,D,20130715,000000,19.15,19.21,19.07,19.09,928602,0
+EUO.US,D,20130716,000000,18.94,18.97,18.78,18.79,608277,0
+EUO.US,D,20130717,000000,18.81,19.02,18.81,18.93,901380,0
+EUO.US,D,20130718,000000,19.03,19.09,18.93,18.97,623950,0
+EUO.US,D,20130719,000000,18.94,18.97,18.83,18.86,292167,0
+EUO.US,D,20130722,000000,18.76,18.77,18.65,18.74,970153,0
+EUO.US,D,20130723,000000,18.74,18.76,18.59,18.62,539239,0
+EUO.US,D,20130724,000000,18.65,18.76,18.58,18.71,864319,0
+EUO.US,D,20130725,000000,18.66,18.66,18.45,18.45,769322,0
+EUO.US,D,20130726,000000,18.5,18.54,18.43,18.47,452366,0
+EUO.US,D,20130729,000000,18.54,18.58,18.5,18.52,525780,0
+EUO.US,D,20130730,000000,18.45,18.6,18.44,18.53,313345,0
+EUO.US,D,20130731,000000,18.6,18.65,18.29,18.39,1355823,0
+EUO.US,D,20130801,000000,18.53,18.7,18.51,18.67,1946351,0
+EUO.US,D,20130802,000000,18.54,18.54,18.43,18.45,708748,0
+EUO.US,D,20130805,000000,18.55,18.59,18.5,18.53,342083,0
+EUO.US,D,20130806,000000,18.42,18.46,18.34,18.37,822235,0
+EUO.US,D,20130807,000000,18.39,18.42,18.29,18.3,741839,0
+EUO.US,D,20130808,000000,18.24,18.25,18.12,18.17,1438758,0
+EUO.US,D,20130809,000000,18.24,18.31,18.22,18.27,423631,0
+EUO.US,D,20130812,000000,18.44,18.45,18.37,18.39,294595,0
+EUO.US,D,20130813,000000,18.51,18.58,18.48,18.48,645340,0
+EUO.US,D,20130814,000000,18.51,18.55,18.47,18.5,463929,0
+EUO.US,D,20130815,000000,18.59,18.65,18.22,18.25,1157008,0
+EUO.US,D,20130816,000000,18.2,18.36,18.18,18.3,580996,0
+EUO.US,D,20130819,000000,18.23,18.3,18.23,18.3,297442,0
+EUO.US,D,20130820,000000,18.03,18.08,17.97,18.05,1322096,0
+EUO.US,D,20130821,000000,18.16,18.28,18.14,18.22,907254,0
+EUO.US,D,20130822,000000,18.29,18.32,18.19,18.22,267908,0
+EUO.US,D,20130823,000000,18.26,18.26,18.08,18.15,859943,0
+EUO.US,D,20130826,000000,18.16,18.22,18.15,18.18,208328,0
+EUO.US,D,20130827,000000,18.2,18.2,18.12,18.13,484849,0
+EUO.US,D,20130828,000000,18.25,18.37,18.25,18.28,512741,0
+EUO.US,D,20130829,000000,18.55,18.61,18.53,18.55,550764,0
+EUO.US,D,20130830,000000,18.63,18.73,18.6,18.63,434216,0
+EUO.US,D,20130903,000000,18.73,18.83,18.72,18.74,374643,0
+EUO.US,D,20130904,000000,18.75,18.76,18.61,18.64,419229,0
+EUO.US,D,20130905,000000,18.75,18.91,18.73,18.88,448499,0
+EUO.US,D,20130906,000000,18.81,18.83,18.69,18.72,477334,0
+EUO.US,D,20130909,000000,18.61,18.62,18.41,18.48,544936,0
+EUO.US,D,20130910,000000,18.49,18.5,18.43,18.45,465659,0
+EUO.US,D,20130911,000000,18.47,18.47,18.3,18.32,317998,0
+EUO.US,D,20130912,000000,18.44,18.46,18.31,18.38,263356,0
+EUO.US,D,20130913,000000,18.38,18.48,18.35,18.35,516509,0
+EUO.US,D,20130916,000000,18.17,18.29,18.16,18.25,482428,0
+EUO.US,D,20130917,000000,18.21,18.27,18.2,18.2,439728,0
+EUO.US,D,20130918,000000,18.23,18.26,17.78,17.78,1403644,0
+EUO.US,D,20130919,000000,17.68,17.79,17.65,17.75,1229777,0
+EUO.US,D,20130920,000000,17.74,17.82,17.72,17.75,717447,0
+EUO.US,D,20130923,000000,17.8,17.87,17.78,17.84,907979,0
+EUO.US,D,20130924,000000,17.88,17.9,17.83,17.89,499451,0
+EUO.US,D,20130925,000000,17.82,17.83,17.72,17.74,550541,0
+EUO.US,D,20130926,000000,17.83,17.88,17.78,17.85,695077,0
+EUO.US,D,20130927,000000,17.7,17.78,17.64,17.75,827496,0
+EUO.US,D,20130930,000000,17.71,17.76,17.69,17.75,500449,0
+EUO.US,D,20131001,000000,17.66,17.76,17.65,17.72,373597,0
+EUO.US,D,20131002,000000,17.56,17.6,17.52,17.59,785052,0
+EUO.US,D,20131003,000000,17.56,17.58,17.43,17.48,987431,0
+EUO.US,D,20131004,000000,17.58,17.69,17.53,17.66,534052,0
+EUO.US,D,20131007,000000,17.63,17.68,17.58,17.61,411184,0
+EUO.US,D,20131008,000000,17.58,17.63,17.53,17.6,371930,0
+EUO.US,D,20131009,000000,17.78,17.82,17.73,17.74,506573,0
+EUO.US,D,20131010,000000,17.76,17.79,17.69,17.73,298867,0
+EUO.US,D,20131011,000000,17.64,17.74,17.6,17.67,1068552,0
+EUO.US,D,20131014,000000,17.56,17.63,17.55,17.63,363495,0
+EUO.US,D,20131015,000000,17.82,17.84,17.72,17.76,375019,0
+EUO.US,D,20131016,000000,17.66,17.87,17.66,17.73,812545,0
+EUO.US,D,20131017,000000,17.38,17.39,17.32,17.33,1146649,0
+EUO.US,D,20131018,000000,17.34,17.35,17.28,17.32,722656,0
+EUO.US,D,20131021,000000,17.37,17.38,17.3,17.32,272044,0
+EUO.US,D,20131022,000000,17.19,17.19,17.03,17.06,1329533,0
+EUO.US,D,20131023,000000,17.09,17.1,17.03,17.07,592216,0
+EUO.US,D,20131024,000000,16.99,17.04,16.97,17.01,603436,0
+EUO.US,D,20131025,000000,17.04,17.05,16.98,16.99,405944,0
+EUO.US,D,20131028,000000,17.07,17.08,17,17.06,697804,0
+EUO.US,D,20131029,000000,17.09,17.18,16.99,17.17,1053445,0
+EUO.US,D,20131030,000000,17.14,17.27,17.05,17.2,779079,0
+EUO.US,D,20131031,000000,17.39,17.59,17.36,17.59,1124100,0
+EUO.US,D,20131101,000000,17.77,17.83,17.75,17.81,1873266,0
+EUO.US,D,20131104,000000,17.77,17.78,17.7,17.71,351311,0
+EUO.US,D,20131105,000000,17.85,17.9,17.81,17.84,559982,0
+EUO.US,D,20131106,000000,17.73,17.74,17.64,17.72,376294,0
+EUO.US,D,20131107,000000,18.13,18.16,17.91,17.98,1535251,0
+EUO.US,D,20131108,000000,18.11,18.24,18.11,18.14,1330361,0
+EUO.US,D,20131111,000000,18.02,18.04,17.98,18,505349,0
+EUO.US,D,20131112,000000,17.94,17.96,17.87,17.92,577007,0
+EUO.US,D,20131113,000000,17.93,18.05,17.84,17.85,440752,0
+EUO.US,D,20131114,000000,17.9,17.93,17.79,17.86,907801,0
+EUO.US,D,20131115,000000,17.78,17.84,17.75,17.77,518736,0
+EUO.US,D,20131118,000000,17.66,17.77,17.64,17.75,670069,0
+EUO.US,D,20131119,000000,17.74,17.77,17.63,17.65,500233,0
+EUO.US,D,20131120,000000,17.66,17.98,17.64,17.94,1778899,0
+EUO.US,D,20131121,000000,17.86,17.91,17.81,17.84,1055075,0
+EUO.US,D,20131122,000000,17.69,17.73,17.61,17.62,599346,0
+EUO.US,D,20131125,000000,17.75,17.77,17.69,17.69,405350,0
+EUO.US,D,20131126,000000,17.66,17.68,17.55,17.57,390140,0
+EUO.US,D,20131127,000000,17.53,17.59,17.49,17.54,551264,0
+EUO.US,D,20131129,000000,17.44,17.53,17.44,17.53,461408,0
+EUO.US,D,20131202,000000,17.62,17.67,17.59,17.63,554582,0
+EUO.US,D,20131203,000000,17.53,17.56,17.43,17.51,537951,0
+EUO.US,D,20131204,000000,17.67,17.67,17.46,17.52,491504,0
+EUO.US,D,20131205,000000,17.39,17.42,17.28,17.3,537517,0
+EUO.US,D,20131206,000000,17.29,17.3,17.21,17.21,592813,0
+EUO.US,D,20131209,000000,17.16,17.18,17.1,17.12,834797,0
+EUO.US,D,20131210,000000,17.05,17.07,16.99,17.05,663708,0
+EUO.US,D,20131211,000000,16.98,17.06,16.94,17.01,804398,0
+EUO.US,D,20131212,000000,17.03,17.12,17.02,17.09,573889,0
+EUO.US,D,20131213,000000,17.14,17.19,17.12,17.12,251554,0
+EUO.US,D,20131216,000000,17.11,17.25,17.01,17.06,608437,0
+EUO.US,D,20131217,000000,17.11,17.16,17.03,17.06,429375,0
+EUO.US,D,20131218,000000,17.09,17.28,16.95,17.24,1002292,0
+EUO.US,D,20131219,000000,17.28,17.34,17.27,17.31,785767,0
+EUO.US,D,20131220,000000,17.33,17.35,17.2,17.25,1218237,0
+EUO.US,D,20131223,000000,17.25,17.25,17.18,17.21,1243820,0
+EUO.US,D,20131224,000000,17.3,17.32,17.26,17.26,579807,0
+EUO.US,D,20131226,000000,17.26,17.3,17.21,17.22,254931,0
+EUO.US,D,20131227,000000,16.95,17.12,16.93,17.11,779556,0
+EUO.US,D,20131230,000000,16.97,16.98,16.9,16.93,860608,0
+EUO.US,D,20131231,000000,17.01,17.09,16.97,17.06,732535,0
+EUO.US,D,20140102,000000,17.32,17.37,17.26,17.3,594292,0
+EUO.US,D,20140103,000000,17.41,17.5,17.41,17.49,484509,0
+EUO.US,D,20140106,000000,17.42,17.43,17.31,17.36,593524,0
+EUO.US,D,20140107,000000,17.39,17.46,17.35,17.41,697729,0
+EUO.US,D,20140108,000000,17.44,17.57,17.4,17.5,1057381,0
+EUO.US,D,20140109,000000,17.52,17.54,17.42,17.43,825704,0
+EUO.US,D,20140110,000000,17.36,17.36,17.22,17.27,1152912,0
+EUO.US,D,20140113,000000,17.32,17.34,17.23,17.24,617442,0
+EUO.US,D,20140114,000000,17.25,17.27,17.21,17.22,619364,0
+EUO.US,D,20140115,000000,17.43,17.49,17.42,17.42,1119475,0
+EUO.US,D,20140116,000000,17.34,17.48,17.32,17.4,1393808,0
+EUO.US,D,20140117,000000,17.5,17.65,17.47,17.64,1230375,0
+EUO.US,D,20140121,000000,17.6,17.62,17.52,17.55,611126,0
+EUO.US,D,20140122,000000,17.53,17.59,17.5,17.56,619059,0
+EUO.US,D,20140123,000000,17.29,17.29,17.17,17.18,1996607,0
+EUO.US,D,20140124,000000,17.2,17.25,17.18,17.25,822190,0
+EUO.US,D,20140127,000000,17.24,17.28,17.22,17.23,613693,0
+EUO.US,D,20140128,000000,17.25,17.29,17.2,17.24,298847,0
+EUO.US,D,20140129,000000,17.24,17.32,17.22,17.29,1025079,0
+EUO.US,D,20140130,000000,17.48,17.57,17.44,17.55,639627,0
+EUO.US,D,20140131,000000,17.67,17.74,17.63,17.7,970594,0
+EUO.US,D,20140203,000000,17.69,17.72,17.58,17.6,1176826,0
+EUO.US,D,20140204,000000,17.64,17.69,17.61,17.62,561754,0
+EUO.US,D,20140205,000000,17.63,17.67,17.55,17.58,627437,0
+EUO.US,D,20140206,000000,17.41,17.45,17.37,17.44,692551,0
+EUO.US,D,20140207,000000,17.45,17.45,17.3,17.31,773926,0
+EUO.US,D,20140210,000000,17.32,17.34,17.28,17.28,372883,0
+EUO.US,D,20140211,000000,17.31,17.32,17.21,17.32,667687,0
+EUO.US,D,20140212,000000,17.5,17.5,17.42,17.42,541845,0
+EUO.US,D,20140213,000000,17.23,17.25,17.19,17.21,518992,0
+EUO.US,D,20140214,000000,17.16,17.2,17.15,17.16,424544,0
+EUO.US,D,20140218,000000,17,17.03,16.99,17.01,461132,0
+EUO.US,D,20140219,000000,17.01,17.09,16.99,17.07,586943,0
+EUO.US,D,20140220,000000,17.12,17.19,17.09,17.11,448581,0
+EUO.US,D,20140221,000000,17.11,17.11,17.01,17.05,443906,0
+EUO.US,D,20140224,000000,17.09,17.13,17.03,17.07,433454,0
+EUO.US,D,20140225,000000,17.01,17.11,16.99,17.04,418350,0
+EUO.US,D,20140226,000000,17.17,17.25,17.16,17.19,661803,0
+EUO.US,D,20140227,000000,17.21,17.22,17.09,17.12,401620,0
+EUO.US,D,20140228,000000,16.9,16.98,16.84,16.9,703781,0
+EUO.US,D,20140303,000000,16.96,17.08,16.94,17.06,1020294,0
+EUO.US,D,20140304,000000,17.02,17.08,16.99,17.05,770961,0
+EUO.US,D,20140305,000000,17.1,17.12,17.02,17.06,975615,0
+EUO.US,D,20140306,000000,16.83,16.83,16.7,16.74,1273869,0
+EUO.US,D,20140307,000000,16.73,16.74,16.69,16.71,511419,0
+EUO.US,D,20140310,000000,16.7,16.74,16.67,16.72,277328,0
+EUO.US,D,20140311,000000,16.75,16.76,16.7,16.73,346245,0
+EUO.US,D,20140312,000000,16.66,16.69,16.61,16.62,425053,0
+EUO.US,D,20140313,000000,16.53,16.77,16.5,16.74,1207477,0
+EUO.US,D,20140314,000000,16.67,16.68,16.55,16.63,944851,0
+EUO.US,D,20140317,000000,16.62,16.63,16.52,16.59,431980,0
+EUO.US,D,20140318,000000,16.63,16.68,16.56,16.56,1135556,0
+EUO.US,D,20140319,000000,16.59,16.86,16.58,16.81,1098644,0
+EUO.US,D,20140320,000000,16.95,17,16.9,16.94,772680,0
+EUO.US,D,20140321,000000,16.92,16.93,16.85,16.88,225635,0
+EUO.US,D,20140324,000000,16.93,16.96,16.69,16.78,899514,0
+EUO.US,D,20140325,000000,16.9,17,16.77,16.82,1008740,0
+EUO.US,D,20140326,000000,16.91,16.93,16.85,16.89,793100,0
+EUO.US,D,20140327,000000,16.95,17.04,16.93,17.01,763237,0
+EUO.US,D,20140328,000000,16.97,17.02,16.95,16.98,448277,0
+EUO.US,D,20140331,000000,16.9,16.95,16.85,16.93,932624,0
+EUO.US,D,20140401,000000,16.85,16.9,16.84,16.87,536808,0
+EUO.US,D,20140402,000000,16.92,16.99,16.9,16.97,485958,0
+EUO.US,D,20140403,000000,17.06,17.12,17.05,17.08,714006,0
+EUO.US,D,20140404,000000,17.11,17.17,17.06,17.09,785430,0
+EUO.US,D,20140407,000000,17.04,17.08,16.99,16.99,309656,0
+EUO.US,D,20140408,000000,16.84,16.9,16.83,16.86,393452,0
+EUO.US,D,20140409,000000,16.84,16.86,16.73,16.73,527192,0
+EUO.US,D,20140410,000000,16.71,16.74,16.62,16.66,1189654,0
+EUO.US,D,20140411,000000,16.68,16.68,16.62,16.67,293462,0
+EUO.US,D,20140414,000000,16.81,16.83,16.79,16.83,702199,0
+EUO.US,D,20140415,000000,16.85,16.87,16.78,16.83,604904,0
+EUO.US,D,20140416,000000,16.76,16.85,16.76,16.82,390042,0
+EUO.US,D,20140417,000000,16.74,16.82,16.73,16.8,270096,0
+EUO.US,D,20140421,000000,16.84,16.89,16.8,16.88,523605,0
+EUO.US,D,20140422,000000,16.8,16.88,16.8,16.84,225842,0
+EUO.US,D,20140423,000000,16.79,16.82,16.74,16.81,265624,0
+EUO.US,D,20140424,000000,16.85,16.85,16.77,16.78,272708,0
+EUO.US,D,20140425,000000,16.79,16.79,16.74,16.76,255696,0
+EUO.US,D,20140428,000000,16.7,16.75,16.68,16.72,320910,0
+EUO.US,D,20140429,000000,16.75,16.83,16.75,16.82,393163,0
+EUO.US,D,20140430,000000,16.7,16.71,16.66,16.69,687024,0
+EUO.US,D,20140501,000000,16.68,16.7,16.66,16.68,365999,0
+EUO.US,D,20140502,000000,16.81,16.82,16.64,16.67,337473,0
+EUO.US,D,20140505,000000,16.65,16.67,16.63,16.66,223268,0
+EUO.US,D,20140506,000000,16.51,16.56,16.51,16.53,393685,0
+EUO.US,D,20140507,000000,16.53,16.58,16.5,16.58,628083,0
+EUO.US,D,20140508,000000,16.62,16.74,16.61,16.74,630138,0
+EUO.US,D,20140509,000000,16.84,16.97,16.84,16.94,721158,0
+EUO.US,D,20140512,000000,16.9,16.95,16.9,16.95,373939,0
+EUO.US,D,20140513,000000,17.02,17.11,17,17.08,573259,0
+EUO.US,D,20140514,000000,17.07,17.08,17.03,17.06,360372,0
+EUO.US,D,20140515,000000,17.14,17.16,17,17.07,554568,0
+EUO.US,D,20140516,000000,17.06,17.09,17.03,17.07,643265,0
+EUO.US,D,20140519,000000,17.05,17.15,16.99,17.07,1441000,0
+EUO.US,D,20140520,000000,17.07,17.11,17.06,17.09,663544,0
+EUO.US,D,20140521,000000,17.19,17.24,17.11,17.12,648815,0
+EUO.US,D,20140522,000000,17.2,17.22,17.17,17.2,456568,0
+EUO.US,D,20140523,000000,17.25,17.27,17.22,17.26,372868,0
+EUO.US,D,20140527,000000,17.24,17.3,17.22,17.25,570225,0
+EUO.US,D,20140528,000000,17.31,17.35,17.31,17.34,1000695,0
+EUO.US,D,20140529,000000,17.34,17.35,17.26,17.31,564995,0
+EUO.US,D,20140530,000000,17.25,17.28,17.19,17.23,464164,0
+EUO.US,D,20140602,000000,17.3,17.35,17.26,17.34,483473,0
+EUO.US,D,20140603,000000,17.23,17.27,17.21,17.27,489434,0
+EUO.US,D,20140604,000000,17.26,17.33,17.26,17.33,585960,0
+EUO.US,D,20140605,000000,17.41,17.44,17.14,17.16,1692670,0
+EUO.US,D,20140606,000000,17.2,17.26,17.18,17.21,474381,0
+EUO.US,D,20140609,000000,17.35,17.36,17.32,17.35,372932,0
+EUO.US,D,20140610,000000,17.45,17.48,17.43,17.46,460297,0
+EUO.US,D,20140611,000000,17.46,17.5,17.44,17.48,481033,0
+EUO.US,D,20140612,000000,17.46,17.48,17.37,17.39,471192,0
+EUO.US,D,20140613,000000,17.46,17.51,17.44,17.45,370850,0
+EUO.US,D,20140616,000000,17.43,17.43,17.35,17.39,532320,0
+EUO.US,D,20140617,000000,17.44,17.47,17.43,17.46,444843,0
+EUO.US,D,20140618,000000,17.38,17.44,17.31,17.34,633403,0
+EUO.US,D,20140619,000000,17.24,17.3,17.2,17.28,855977,0
+EUO.US,D,20140620,000000,17.36,17.37,17.3,17.31,219979,0
+EUO.US,D,20140623,000000,17.32,17.35,17.28,17.29,263174,0
+EUO.US,D,20140624,000000,17.26,17.34,17.24,17.29,380237,0
+EUO.US,D,20140625,000000,17.19,17.23,17.18,17.22,258322,0
+EUO.US,D,20140626,000000,17.3,17.36,17.25,17.28,159391,0
+EUO.US,D,20140627,000000,17.24,17.24,17.17,17.17,266785,0
+EUO.US,D,20140630,000000,17.13,17.15,17.04,17.05,460706,0
+EUO.US,D,20140701,000000,17.08,17.1,17.03,17.1,317862,0
+EUO.US,D,20140702,000000,17.17,17.18,17.14,17.17,275000,0
+EUO.US,D,20140703,000000,17.28,17.29,17.24,17.29,268354,0
+EUO.US,D,20140707,000000,17.3,17.31,17.27,17.27,270750,0
+EUO.US,D,20140708,000000,17.29,17.3,17.25,17.26,236103,0
+EUO.US,D,20140709,000000,17.27,17.28,17.17,17.17,556270,0
+EUO.US,D,20140710,000000,17.27,17.32,17.26,17.26,483943,0
+EUO.US,D,20140711,000000,17.29,17.3,17.27,17.27,257707,0
+EUO.US,D,20140714,000000,17.23,17.26,17.19,17.23,344750,0
+EUO.US,D,20140715,000000,17.27,17.38,17.26,17.38,634301,0
+EUO.US,D,20140716,000000,17.45,17.49,17.44,17.49,549279,0
+EUO.US,D,20140717,000000,17.47,17.5,17.46,17.48,421472,0
+EUO.US,D,20140718,000000,17.55,17.55,17.46,17.47,600893,0
+EUO.US,D,20140721,000000,17.49,17.5,17.47,17.48,290900,0
+EUO.US,D,20140722,000000,17.61,17.64,17.6,17.63,497767,0
+EUO.US,D,20140723,000000,17.62,17.65,17.61,17.65,324447,0
+EUO.US,D,20140724,000000,17.64,17.65,17.61,17.64,285354,0
+EUO.US,D,20140725,000000,17.7,17.74,17.68,17.73,430680,0
+EUO.US,D,20140728,000000,17.7,17.72,17.68,17.72,469284,0
+EUO.US,D,20140729,000000,17.77,17.79,17.74,17.78,315950,0
+EUO.US,D,20140730,000000,17.85,17.89,17.79,17.82,721384,0
+EUO.US,D,20140731,000000,17.84,17.86,17.8,17.82,583956,0
+EUO.US,D,20140801,000000,17.73,17.78,17.68,17.74,656755,0
+EUO.US,D,20140804,000000,17.75,17.77,17.73,17.75,473242,0
+EUO.US,D,20140805,000000,17.82,17.9,17.82,17.87,452786,0
+EUO.US,D,20140806,000000,17.92,17.94,17.83,17.84,448103,0
+EUO.US,D,20140807,000000,17.9,17.96,17.88,17.89,427869,0
+EUO.US,D,20140808,000000,17.8,17.83,17.7,17.76,464303,0
+EUO.US,D,20140811,000000,17.82,17.84,17.82,17.84,304875,0
+EUO.US,D,20140812,000000,17.92,17.94,17.87,17.88,569220,0
+EUO.US,D,20140813,000000,17.82,17.91,17.81,17.89,515771,0
+EUO.US,D,20140814,000000,17.8,17.9,17.78,17.87,387791,0
+EUO.US,D,20140815,000000,17.82,17.84,17.77,17.81,424128,0
+EUO.US,D,20140818,000000,17.83,17.91,17.83,17.89,1029033,0
+EUO.US,D,20140819,000000,17.99,18.02,17.98,17.99,455725,0
+EUO.US,D,20140820,000000,18.07,18.17,18.06,18.16,699719,0
+EUO.US,D,20140821,000000,18.13,18.15,18.08,18.11,619290,0
+EUO.US,D,20140822,000000,18.11,18.27,18.1,18.21,1269148,0
+EUO.US,D,20140825,000000,18.34,18.36,18.31,18.35,653254,0
+EUO.US,D,20140826,000000,18.34,18.42,18.3,18.41,489391,0
+EUO.US,D,20140827,000000,18.37,18.42,18.3,18.34,850521,0
+EUO.US,D,20140828,000000,18.41,18.44,18.36,18.36,567705,0
+EUO.US,D,20140829,000000,18.38,18.5,18.35,18.5,957864,0
+EUO.US,D,20140902,000000,18.54,18.56,18.5,18.53,751597,0
+EUO.US,D,20140903,000000,18.48,18.5,18.46,18.46,584237,0
+EUO.US,D,20140904,000000,18.8,19.09,18.79,19.03,2760190,0
+EUO.US,D,20140905,000000,18.97,19.03,18.93,19,876355,0
+EUO.US,D,20140908,000000,19.05,19.21,19.01,19.17,1156747,0
+EUO.US,D,20140909,000000,19.22,19.22,18.99,19.01,1075883,0
+EUO.US,D,20140910,000000,19.16,19.21,19.06,19.12,840199,0
+EUO.US,D,20140911,000000,19.02,19.12,19.01,19.12,708011,0
+EUO.US,D,20140912,000000,19.09,19.14,18.92,19.02,1054413,0
+EUO.US,D,20140915,000000,19.07,19.08,19.01,19.04,516750,0
+EUO.US,D,20140916,000000,19.02,19.05,18.88,18.98,703405,0
+EUO.US,D,20140917,000000,18.99,19.29,18.96,19.24,1691313,0
+EUO.US,D,20140918,000000,19.19,19.2,19.08,19.1,641429,0
+EUO.US,D,20140919,000000,19.27,19.36,19.26,19.33,736928,0
+EUO.US,D,20140922,000000,19.31,19.4,19.29,19.3,2240303,0
+EUO.US,D,20140923,000000,19.19,19.31,19.16,19.27,1042612,0
+EUO.US,D,20140924,000000,19.46,19.53,19.45,19.51,1212392,0
+EUO.US,D,20140925,000000,19.71,19.72,19.57,19.62,1037451,0
+EUO.US,D,20140926,000000,19.7,19.83,19.69,19.81,867642,0
+EUO.US,D,20140929,000000,19.76,19.82,19.71,19.78,958492,0
+EUO.US,D,20140930,000000,20.06,20.09,19.95,19.96,1113214,0
+EUO.US,D,20141001,000000,20.05,20.1,19.94,20.02,1308348,0
+EUO.US,D,20141002,000000,19.82,19.99,19.75,19.86,1486640,0
+EUO.US,D,20141003,000000,20.3,20.38,20.27,20.35,1235566,0
+EUO.US,D,20141006,000000,20.22,20.23,19.8,19.91,1661616,0
+EUO.US,D,20141007,000000,19.89,19.99,19.78,19.84,1186081,0
+EUO.US,D,20141008,000000,19.84,19.88,19.57,19.61,1557433,0
+EUO.US,D,20141009,000000,19.71,19.84,19.63,19.78,1198514,0
+EUO.US,D,20141010,000000,19.89,20.02,19.88,19.99,857226,0
+EUO.US,D,20141013,000000,19.74,19.83,19.73,19.76,924705,0
+EUO.US,D,20141014,000000,19.86,19.9,19.79,19.85,1086964,0
+EUO.US,D,20141015,000000,19.44,19.57,19.11,19.37,2258175,0
+EUO.US,D,20141016,000000,19.52,19.61,19.28,19.4,1415849,0
+EUO.US,D,20141017,000000,19.44,19.57,19.42,19.53,1370461,0
+EUO.US,D,20141020,000000,19.52,19.54,19.35,19.4,763048,0
+EUO.US,D,20141021,000000,19.58,19.66,19.56,19.65,934058,0
+EUO.US,D,20141022,000000,19.8,19.9,19.76,19.88,1638838,0
+EUO.US,D,20141023,000000,19.86,19.93,19.82,19.85,1161715,0
+EUO.US,D,20141024,000000,19.76,19.83,19.72,19.8,728399,0
+EUO.US,D,20141027,000000,19.75,19.77,19.63,19.69,570101,0
+EUO.US,D,20141028,000000,19.55,19.63,19.54,19.58,881589,0
+EUO.US,D,20141029,000000,19.57,19.91,19.48,19.89,1589908,0
+EUO.US,D,20141030,000000,20,20.02,19.92,19.99,785691,0
+EUO.US,D,20141031,000000,20.33,20.36,20.18,20.25,2577724,0
+EUO.US,D,20141103,000000,20.33,20.42,20.31,20.35,1587246,0
+EUO.US,D,20141104,000000,20.29,20.31,20.08,20.19,1041567,0
+EUO.US,D,20141105,000000,20.39,20.46,20.34,20.39,1002526,0
+EUO.US,D,20141106,000000,20.57,20.74,20.49,20.74,1711903,0
+EUO.US,D,20141107,000000,20.74,20.75,20.41,20.45,1442287,0
+EUO.US,D,20141110,000000,20.4,20.59,20.39,20.57,1095799,0
+EUO.US,D,20141111,000000,20.56,20.6,20.31,20.38,1290952,0
+EUO.US,D,20141112,000000,20.43,20.57,20.36,20.52,1002554,0
+EUO.US,D,20141113,000000,20.42,20.45,20.34,20.39,1239144,0
+EUO.US,D,20141114,000000,20.56,20.61,20.16,20.21,1886057,0
+EUO.US,D,20141117,000000,20.38,20.49,20.36,20.47,747066,0
+EUO.US,D,20141118,000000,20.24,20.3,20.16,20.19,779577,0
+EUO.US,D,20141119,000000,20.14,20.23,20,20.17,1475903,0
+EUO.US,D,20141120,000000,20.12,20.24,20.08,20.16,842223,0
+EUO.US,D,20141121,000000,20.58,20.7,20.52,20.64,1463953,0
+EUO.US,D,20141124,000000,20.58,20.59,20.47,20.47,741881,0
+EUO.US,D,20141125,000000,20.52,20.54,20.33,20.38,848364,0
+EUO.US,D,20141126,000000,20.31,20.34,20.19,20.27,811408,0
+EUO.US,D,20141128,000000,20.34,20.53,20.33,20.49,735294,0
+EUO.US,D,20141201,000000,20.33,20.38,20.26,20.37,1006424,0
+EUO.US,D,20141202,000000,20.57,20.69,20.56,20.67,979544,0
+EUO.US,D,20141203,000000,20.9,20.94,20.85,20.9,1616068,0
+EUO.US,D,20141204,000000,20.66,20.74,20.42,20.66,2506856,0
+EUO.US,D,20141205,000000,20.93,21.03,20.91,20.98,1321892,0
+EUO.US,D,20141208,000000,21.01,21.04,20.79,20.89,725753,0
+EUO.US,D,20141209,000000,20.61,20.71,20.44,20.68,1382789,0
+EUO.US,D,20141210,000000,20.62,20.64,20.44,20.44,1028648,0
+EUO.US,D,20141211,000000,20.59,20.7,20.57,20.63,720551,0
+EUO.US,D,20141212,000000,20.35,20.48,20.31,20.42,723005,0
+EUO.US,D,20141215,000000,20.47,20.53,20.34,20.48,1367626,0
+EUO.US,D,20141216,000000,20.17,20.33,20.15,20.2,876134,0
+EUO.US,D,20141217,000000,20.38,20.84,20.35,20.78,1826417,0
+EUO.US,D,20141218,000000,20.97,21.02,20.91,20.95,573299,0
+EUO.US,D,20141219,000000,20.96,21.17,20.91,21.17,949193,0
+EUO.US,D,20141222,000000,21.04,21.19,21.03,21.15,484944,0
+EUO.US,D,20141223,000000,21.3,21.37,21.28,21.34,617476,0
+EUO.US,D,20141224,000000,21.26,21.3,21.25,21.29,196370,0
+EUO.US,D,20141226,000000,21.31,21.35,21.3,21.33,237435,0
+EUO.US,D,20141229,000000,21.25,21.45,21.22,21.41,452490,0
+EUO.US,D,20141230,000000,21.35,21.42,21.31,21.39,298880,0
+EUO.US,D,20141231,000000,21.5,21.61,21.48,21.61,598220,0
+EUO.US,D,20150102,000000,21.88,21.95,21.84,21.95,1196183,0
+EUO.US,D,20150105,000000,22.27,22.29,22.13,22.19,1637707,0
+EUO.US,D,20150106,000000,22.35,22.37,22.11,22.33,1537711,0
+EUO.US,D,20150107,000000,22.63,22.69,22.47,22.56,1844331,0
+EUO.US,D,20150108,000000,22.75,22.8,22.62,22.73,1335914,0
+EUO.US,D,20150109,000000,22.78,22.8,22.51,22.51,1609129,0
+EUO.US,D,20150112,000000,22.63,22.65,22.51,22.54,1104089,0
+EUO.US,D,20150113,000000,22.8,22.86,22.7,22.79,1421781,0
+EUO.US,D,20150114,000000,22.66,22.79,22.63,22.72,1076277,0
+EUO.US,D,20150115,000000,23.18,23.58,23.17,23.38,2685142,0
+EUO.US,D,20150116,000000,23.68,24.02,23.5,23.59,2874649,0
+EUO.US,D,20150120,000000,23.51,23.7,23.49,23.65,2017388,0
+EUO.US,D,20150121,000000,23.33,23.6,23.12,23.49,3234748,0
+EUO.US,D,20150122,000000,23.93,24.47,23.79,24.44,3755230,0
+EUO.US,D,20150123,000000,25.05,25.1,24.73,25.09,3564579,0
+EUO.US,D,20150126,000000,24.88,24.91,24.69,24.85,2139086,0
+EUO.US,D,20150127,000000,24.38,24.52,24.13,24.32,2186983,0
+EUO.US,D,20150128,000000,24.49,24.74,24.36,24.72,1766153,0
+EUO.US,D,20150129,000000,24.51,24.75,24.37,24.57,1780953,0
+EUO.US,D,20150130,000000,24.61,24.75,24.56,24.66,1081162,0
+EUO.US,D,20150202,000000,24.6,24.6,24.39,24.51,1311170,0
+EUO.US,D,20150203,000000,24.11,24.14,23.65,23.85,3127963,0
+EUO.US,D,20150204,000000,24.07,24.28,24.01,24.25,1613591,0
+EUO.US,D,20150205,000000,24.08,24.13,23.78,23.84,1540919,0
+EUO.US,D,20150206,000000,24.44,24.56,24.37,24.54,975173,0
+EUO.US,D,20150209,000000,24.59,24.59,24.38,24.51,579584,0
+EUO.US,D,20150210,000000,24.61,24.62,24.5,24.55,524233,0
+EUO.US,D,20150211,000000,24.57,24.7,24.55,24.65,630860,0
+EUO.US,D,20150212,000000,24.38,24.4,24.08,24.13,900920,0
+EUO.US,D,20150213,000000,24.16,24.24,24.06,24.16,533243,0
+EUO.US,D,20150217,000000,24.12,24.25,24.07,24.09,639933,0
+EUO.US,D,20150218,000000,24.26,24.45,24.13,24.18,979687,0
+EUO.US,D,20150219,000000,24.27,24.35,24.2,24.34,378176,0
+EUO.US,D,20150220,000000,24.62,24.65,24.05,24.26,1582520,0
+EUO.US,D,20150223,000000,24.49,24.52,24.35,24.45,657363,0
+EUO.US,D,20150224,000000,24.47,24.64,24.35,24.41,1028744,0
+EUO.US,D,20150225,000000,24.4,24.42,24.31,24.31,425022,0
+EUO.US,D,20150226,000000,24.82,25.09,24.81,25.01,1200744,0
+EUO.US,D,20150227,000000,25.01,25.13,24.91,25.06,735048,0
+EUO.US,D,20150302,000000,24.91,25.13,24.88,25.1,485800,0
+EUO.US,D,20150303,000000,25.07,25.14,24.94,25.13,586300,0
+EUO.US,D,20150304,000000,25.35,25.64,25.34,25.59,1382300,0
+EUO.US,D,20150305,000000,25.8,25.99,25.69,25.81,1556600,0
+EUO.US,D,20150306,000000,26.51,26.67,26.45,26.63,1542300,0
+EUO.US,D,20150309,000000,26.57,26.68,26.51,26.59,603100,0
+EUO.US,D,20150310,000000,27.11,27.41,26.91,27.38,2491000,0
+EUO.US,D,20150311,000000,27.96,28.35,27.85,28.21,2835300,0
+EUO.US,D,20150312,000000,27.79,27.92,27.63,27.77,1724700,0
+EUO.US,D,20150313,000000,28,28.58,28,28.52,1934200,0
+EUO.US,D,20150316,000000,28.12,28.19,27.73,27.98,3567700,0
+EUO.US,D,20150317,000000,27.67,27.9,27.56,27.9,1926500,0
+EUO.US,D,20150318,000000,27.78,27.84,26.59,26.59,3410900,0
+EUO.US,D,20150319,000000,27.4,27.69,27.32,27.55,1731200,0
+EUO.US,D,20150320,000000,26.75,26.97,26.3,26.67,2616000,0
+EUO.US,D,20150323,000000,26.1,26.31,25.88,25.93,2094900,0
+EUO.US,D,20150324,000000,26.04,26.26,26.01,26.11,1071700,0
+EUO.US,D,20150325,000000,25.84,25.98,25.78,25.91,1118000,0
+EUO.US,D,20150326,000000,25.82,26.43,25.79,26.3,1345500,0
+EUO.US,D,20150327,000000,26.31,26.42,25.99,26.22,1723400,0
+EUO.US,D,20150330,000000,26.39,26.65,26.39,26.62,1013700,0
+EUO.US,D,20150331,000000,27,27.08,26.84,26.95,1500594,0
+EUO.US,D,20150401,000000,26.83,27.06,26.72,26.9,835700,0
+EUO.US,D,20150402,000000,26.32,26.4,26.16,26.3,2010700,0
+EUO.US,D,20150406,000000,25.63,26.13,25.53,25.99,2616800,0
+EUO.US,D,20150407,000000,26.4,26.59,26.26,26.59,1035721,0
+EUO.US,D,20150408,000000,26.39,26.82,26.37,26.76,1266000,0
+EUO.US,D,20150409,000000,26.94,27.47,26.93,27.38,979430,0
+EUO.US,D,20150410,000000,27.63,27.75,27.48,27.62,785400,0
+EUO.US,D,20150413,000000,27.77,27.88,27.66,27.78,965000,0
+EUO.US,D,20150414,000000,27.31,27.43,27.1,27.43,1334900,0
+EUO.US,D,20150415,000000,27.31,27.73,27.14,27.21,1351480,0
+EUO.US,D,20150416,000000,26.97,27.22,26.55,26.78,989027,0
+EUO.US,D,20150417,000000,26.83,26.87,26.53,26.56,593900,0
+EUO.US,D,20150420,000000,26.94,27,26.79,26.93,490909,0
+EUO.US,D,20150421,000000,27.16,27.21,26.72,26.96,599414,0
+EUO.US,D,20150422,000000,26.97,27.05,26.9,26.99,360824,0
+EUO.US,D,20150423,000000,26.9,26.96,26.41,26.5,903300,0
+EUO.US,D,20150424,000000,26.34,26.6,26.25,26.3,948717,0
+EUO.US,D,20150427,000000,26.35,26.39,26.01,26.18,917000,0
+EUO.US,D,20150428,000000,26,26.02,25.7,25.78,1052880,0
+EUO.US,D,20150429,000000,25.37,25.43,24.79,25.14,3266200,0
+EUO.US,D,20150430,000000,25.08,25.11,24.44,24.6,1802500,0
+EUO.US,D,20150501,000000,24.47,24.83,24.34,24.69,1306000,0
+EUO.US,D,20150504,000000,24.85,25.03,24.84,24.94,1061800,0
+EUO.US,D,20150505,000000,25.02,25.08,24.63,24.75,1151800,0
+EUO.US,D,20150506,000000,24.33,24.36,23.97,24.07,1759259,0
+EUO.US,D,20150507,000000,24.33,24.53,24.28,24.4,1665184,0
+EUO.US,D,20150508,000000,24.48,24.77,24.46,24.67,1068000,0
+EUO.US,D,20150511,000000,24.95,25,24.82,24.91,966100,0
+EUO.US,D,20150512,000000,24.57,24.65,24.4,24.64,1093124,0
+EUO.US,D,20150513,000000,24.19,24.22,23.9,24.06,1289730,0
+EUO.US,D,20150514,000000,23.76,24.07,23.76,23.78,1758100,0
+EUO.US,D,20150515,000000,24.05,24.09,23.55,23.64,1630916,0
+EUO.US,D,20150518,000000,23.9,24.24,23.9,24.21,2066550,0
+EUO.US,D,20150519,000000,24.88,25.01,24.81,24.88,2060336,0
+EUO.US,D,20150520,000000,25.08,25.23,24.91,25.06,1798659,0
+EUO.US,D,20150521,000000,25.04,25.07,24.92,25.04,701000,0
+EUO.US,D,20150522,000000,25.39,25.54,25.36,25.52,1248400,0
+EUO.US,D,20150526,000000,26,26.19,25.92,26.15,1600663,0
+EUO.US,D,20150527,000000,26.33,26.35,25.96,26,1220800,0
+EUO.US,D,20150528,000000,26.02,26.14,25.73,25.8,1004068,0
+EUO.US,D,20150529,000000,25.67,25.74,25.5,25.62,713500,0
+EUO.US,D,20150601,000000,25.69,26.06,25.64,25.9,829801,0
+EUO.US,D,20150602,000000,25,25.03,24.63,24.84,1855134,0
+EUO.US,D,20150603,000000,24.55,24.73,24.22,24.25,1648500,0
+EUO.US,D,20150604,000000,24.38,24.47,24.08,24.41,800700,0
+EUO.US,D,20150605,000000,25.17,25.23,24.86,24.96,1397900,0
+EUO.US,D,20150608,000000,24.57,24.63,24.14,24.18,1093200,0
+EUO.US,D,20150609,000000,24.37,24.45,24.16,24.24,1116822,0
+EUO.US,D,20150610,000000,23.94,24.22,23.91,24,1663654,0
+EUO.US,D,20150611,000000,24.46,24.53,24.23,24.25,1060633,0
+EUO.US,D,20150612,000000,24.44,24.5,24.14,24.31,956900,0
+EUO.US,D,20150615,000000,24.48,24.48,24.14,24.19,747400,0
+EUO.US,D,20150616,000000,24.39,24.48,24.32,24.38,662600,0
+EUO.US,D,20150617,000000,24.22,24.52,23.87,23.94,1476000,0
+EUO.US,D,20150618,000000,23.68,23.94,23.55,23.8,2542900,0
+EUO.US,D,20150619,000000,23.99,24.01,23.83,23.91,725300,0
+EUO.US,D,20150622,000000,23.86,24.01,23.65,23.96,936900,0
+EUO.US,D,20150623,000000,24.74,24.77,24.54,24.67,1590246,0
+EUO.US,D,20150624,000000,24.64,24.65,24.43,24.53,664900,0
+EUO.US,D,20150625,000000,24.49,24.61,24.46,24.51,461500,0
+EUO.US,D,20150626,000000,24.63,24.82,24.53,24.66,564300,0
+EUO.US,D,20150629,000000,24.91,24.92,24.19,24.33,2628000,0
+EUO.US,D,20150630,000000,24.5,24.9,24.48,24.75,1191165,0
+EUO.US,D,20150701,000000,25,25.21,24.92,25.16,1233700,0
+EUO.US,D,20150702,000000,25.02,25.06,24.9,25.01,733900,0
+EUO.US,D,20150706,000000,25.28,25.29,25,25.16,1458300,0
+EUO.US,D,20150707,000000,25.66,25.74,25.18,25.32,1546900,0
+EUO.US,D,20150708,000000,25.12,25.28,24.99,25.09,928100,0
+EUO.US,D,20150709,000000,25.16,25.43,25.08,25.29,845100,0
+EUO.US,D,20150710,000000,24.54,24.85,24.52,24.73,1682500,0
+EUO.US,D,20150713,000000,25.15,25.4,25.13,25.38,765300,0
+EUO.US,D,20150714,000000,25.16,25.4,25.12,25.36,427546,0
+EUO.US,D,20150715,000000,25.56,25.7,25.5,25.6,1316734,0
+EUO.US,D,20150716,000000,25.95,25.97,25.73,25.96,811000,0
+EUO.US,D,20150717,000000,25.98,26.12,25.97,26.11,635800,0
+EUO.US,D,20150720,000000,26.13,26.2,25.99,26.16,397300,0
+EUO.US,D,20150721,000000,25.93,25.98,25.51,25.66,1213900,0
+EUO.US,D,20150722,000000,25.8,25.96,25.74,25.76,548400,0
+EUO.US,D,20150723,000000,25.53,25.55,25.29,25.39,636900,0
+EUO.US,D,20150724,000000,25.57,25.63,25.4,25.46,670900,0
+EUO.US,D,20150727,000000,24.93,24.96,24.76,24.91,1205400,0
+EUO.US,D,20150728,000000,25.17,25.21,25.06,25.07,414200,0
+EUO.US,D,20150729,000000,25.18,25.5,24.99,25.43,893200,0
+EUO.US,D,20150730,000000,25.68,25.83,25.64,25.66,1017100,0
+EUO.US,D,20150731,000000,24.89,25.51,24.82,25.43,1098100,0
+EUO.US,D,20150803,000000,25.47,25.6,25.4,25.55,858234,0
+EUO.US,D,20150804,000000,25.51,25.88,25.41,25.85,1130500,0
+EUO.US,D,20150805,000000,25.84,26.03,25.74,25.78,667800,0
+EUO.US,D,20150806,000000,25.83,25.83,25.62,25.65,427510,0
+EUO.US,D,20150807,000000,25.92,25.95,25.42,25.53,864300,0
+EUO.US,D,20150810,000000,25.55,25.56,25.13,25.27,692400,0
+EUO.US,D,20150811,000000,24.96,25.28,24.93,25.13,853363,0
+EUO.US,D,20150812,000000,24.57,24.61,24.35,24.53,1393000,0
+EUO.US,D,20150813,000000,24.84,24.89,24.62,24.63,484000,0
+EUO.US,D,20150814,000000,24.73,24.87,24.62,24.84,537800,0
+EUO.US,D,20150817,000000,24.8,25.05,24.8,24.95,389600,0
+EUO.US,D,20150818,000000,25.19,25.23,25.1,25.18,402300,0
+EUO.US,D,20150819,000000,25.21,25.21,24.7,24.73,1174000,0
+EUO.US,D,20150820,000000,24.54,24.61,24.32,24.34,923600,0
+EUO.US,D,20150821,000000,24,24.05,23.64,23.68,1449900,0
+EUO.US,D,20150824,000000,22.38,23.04,22.26,22.71,4810349,0
+EUO.US,D,20150825,000000,23.23,23.5,23.1,23.11,1283400,0
+EUO.US,D,20150826,000000,23.63,23.81,23.35,23.75,1353400,0
+EUO.US,D,20150827,000000,24.24,24.31,24.01,24.15,884100,0
+EUO.US,D,20150828,000000,24.15,24.51,24.1,24.4,727600,0
+EUO.US,D,20150831,000000,24.17,24.41,24.16,24.24,587800,0
+EUO.US,D,20150901,000000,24.04,24.17,23.84,23.9,797200,0
+EUO.US,D,20150902,000000,24.2,24.24,24.11,24.2,368000,0
+EUO.US,D,20150903,000000,24.63,24.8,24.53,24.65,593600,0
+EUO.US,D,20150904,000000,24.66,24.77,24.41,24.56,680900,0
+EUO.US,D,20150908,000000,24.4,24.46,24.25,24.31,273300,0
+EUO.US,D,20150909,000000,24.57,24.6,24.27,24.28,406600,0
+EUO.US,D,20150910,000000,24.29,24.32,23.91,23.96,588276,0
+EUO.US,D,20150911,000000,23.93,23.97,23.68,23.7,483200,0
+EUO.US,D,20150914,000000,23.87,23.95,23.78,23.79,241400,0
+EUO.US,D,20150915,000000,23.82,24.05,23.82,24.01,409900,0
+EUO.US,D,20150916,000000,24,24.01,23.8,23.94,379200,0
+EUO.US,D,20150917,000000,23.81,23.9,23.27,23.29,1114589,0
+EUO.US,D,20150918,000000,23.39,23.97,23.36,23.92,901900,0
+EUO.US,D,20150921,000000,24.07,24.34,24.04,24.3,660700,0
+EUO.US,D,20150922,000000,24.47,24.64,24.47,24.56,668300,0
+EUO.US,D,20150923,000000,24.46,24.53,24.21,24.35,722692,0
+EUO.US,D,20150924,000000,24.01,24.19,23.85,24.16,686411,0
+EUO.US,D,20150925,000000,24.41,24.43,24.23,24.25,645800,0
+EUO.US,D,20150928,000000,24.46,24.46,24.07,24.13,1002665,0
+EUO.US,D,20150929,000000,24.25,24.25,23.98,24.05,960300,0
+EUO.US,D,20150930,000000,24.32,24.45,24.29,24.36,573600,0
+EUO.US,D,20151001,000000,24.43,24.43,24.23,24.32,405200,0
+EUO.US,D,20151002,000000,23.83,24.26,23.75,24.25,1176900,0
+EUO.US,D,20151005,000000,24.19,24.37,24.17,24.34,278302,0
+EUO.US,D,20151006,000000,24.19,24.2,23.92,23.92,434700,0
+EUO.US,D,20151007,000000,24.04,24.2,23.98,24.08,408643,0
+EUO.US,D,20151008,000000,24.06,24.06,23.73,23.95,668600,0
+EUO.US,D,20151009,000000,23.59,23.68,23.46,23.6,478600,0
+EUO.US,D,20151012,000000,23.54,23.58,23.49,23.56,177735,0
+EUO.US,D,20151013,000000,23.5,23.59,23.43,23.46,329100,0
+EUO.US,D,20151014,000000,23.26,23.37,23.04,23.06,695000,0
+EUO.US,D,20151015,000000,23.48,23.54,23.33,23.49,481200,0
+EUO.US,D,20151016,000000,23.53,23.61,23.43,23.59,405000,0
+EUO.US,D,20151019,000000,23.62,23.78,23.62,23.7,347140,0
+EUO.US,D,20151020,000000,23.56,23.67,23.54,23.65,207400,0
+EUO.US,D,20151021,000000,23.62,23.66,23.55,23.66,209300,0
+EUO.US,D,20151022,000000,24.3,24.62,24.29,24.62,1042700,0
+EUO.US,D,20151023,000000,24.88,25.1,24.85,25.04,978800,0
+EUO.US,D,20151026,000000,25.04,25.05,24.78,24.86,568700,0
+EUO.US,D,20151027,000000,24.86,24.94,24.81,24.89,410400,0
+EUO.US,D,20151028,000000,24.76,25.54,24.66,25.46,830000,0
+EUO.US,D,20151029,000000,25.41,25.41,25.14,25.17,360000,0
+EUO.US,D,20151030,000000,24.93,25.13,24.74,25.09,564900,0
+EUO.US,D,20151102,000000,24.9,25.04,24.87,24.98,690931,0
+EUO.US,D,20151103,000000,25.22,25.35,25.21,25.24,690169,0
+EUO.US,D,20151104,000000,25.6,25.79,25.53,25.72,1101033,0
+EUO.US,D,20151105,000000,25.59,25.71,25.56,25.62,956300,0
+EUO.US,D,20151106,000000,26.32,26.37,26.21,26.25,2186700,0
+EUO.US,D,20151109,000000,26.32,26.34,26.07,26.2,744939,0
+EUO.US,D,20151110,000000,26.51,26.6,26.36,26.39,769600,0
+EUO.US,D,20151111,000000,26.2,26.44,26.2,26.25,494500,0
+EUO.US,D,20151112,000000,26.28,26.32,25.84,25.94,1047100,0
+EUO.US,D,20151113,000000,26.28,26.39,26.2,26.22,545800,0
+EUO.US,D,20151116,000000,26.36,26.58,26.34,26.54,536700,0
+EUO.US,D,20151117,000000,26.67,26.81,26.58,26.73,1361800,0
+EUO.US,D,20151118,000000,26.66,26.87,26.59,26.71,2163600,0
+EUO.US,D,20151119,000000,26.32,26.46,26.15,26.28,888300,0
+EUO.US,D,20151120,000000,26.43,26.74,26.41,26.72,558500,0
+EUO.US,D,20151123,000000,26.78,26.98,26.67,26.81,734800,0
+EUO.US,D,20151124,000000,26.7,26.81,26.63,26.72,627800,0
+EUO.US,D,20151125,000000,27,27.11,26.76,26.87,693600,0
+EUO.US,D,20151127,000000,27.09,27.09,26.94,26.97,277800,0
+EUO.US,D,20151130,000000,27.06,27.16,27.02,27.12,632400,0
+EUO.US,D,20151201,000000,26.86,26.93,26.75,26.78,605367,0
+EUO.US,D,20151202,000000,26.98,27.18,26.81,26.86,1247110,0
+EUO.US,D,20151203,000000,25.89,25.97,25.02,25.17,6201929,0
+EUO.US,D,20151204,000000,25.32,25.7,25.19,25.55,2293400,0
+EUO.US,D,20151207,000000,25.85,25.86,25.59,25.67,1080500,0
+EUO.US,D,20151208,000000,25.47,25.56,25.39,25.44,692554,0
+EUO.US,D,20151209,000000,25.07,25.17,24.75,24.85,1215600,0
+EUO.US,D,20151210,000000,25.14,25.27,25.09,25.19,456600,0
+EUO.US,D,20151211,000000,24.98,25.11,24.79,24.97,705200,0
+EUO.US,D,20151214,000000,24.94,24.99,24.7,24.98,646626,0
+EUO.US,D,20151215,000000,25.1,25.35,25.1,25.27,720600,0
+EUO.US,D,20151216,000000,25.27,25.42,24.86,25.29,1621900,0
+EUO.US,D,20151217,000000,25.66,25.84,25.54,25.76,709100,0
+EUO.US,D,20151218,000000,25.77,25.78,25.49,25.49,457500,0
+EUO.US,D,20151221,000000,25.42,25.45,25.2,25.27,356200,0
+EUO.US,D,20151222,000000,25.08,25.15,24.98,25.13,423232,0
+EUO.US,D,20151223,000000,25.32,25.52,25.27,25.27,468900,0
+EUO.US,D,20151224,000000,25.21,25.21,25.1,25.12,168838,0
+EUO.US,D,20151228,000000,25.01,25.1,24.97,25.04,300060,0
+EUO.US,D,20151229,000000,25.27,25.37,25.19,25.225,388019,0
+EUO.US,D,20151230,000000,25.21,25.38,25.2014,25.24,339552,0
+EUO.US,D,20151231,000000,25.48,25.6,25.38,25.53,816913,0
+EUO.US,D,20160104,000000,25.62,25.94,25.571,25.72,758158,0
+EUO.US,D,20160105,000000,26.08,26.27,26.07,26.09,702470,0
+EUO.US,D,20160106,000000,26.15,26.18,25.86,25.91,913446,0
+EUO.US,D,20160107,000000,25.58,25.72,25.18,25.19,1096575,0
+EUO.US,D,20160108,000000,25.49,25.5601,25.26,25.26,748189,0
+EUO.US,D,20160111,000000,25.53,25.6,25.365,25.59,745438,0
+EUO.US,D,20160112,000000,25.56,25.73,25.47,25.57,494043,0
+EUO.US,D,20160113,000000,25.69,25.72,25.44,25.44,1670328,0
+EUO.US,D,20160114,000000,25.38,25.67,25.3,25.53,1724803,0
+EUO.US,D,20160115,000000,25.06,25.33,24.975,25.28,679812,0
+EUO.US,D,20160119,000000,25.46,25.48,25.19,25.31,939800,0
+EUO.US,D,20160120,000000,25.3,25.4642,25.195,25.41,1231379,0
+EUO.US,D,20160121,000000,25.7,25.8,25.37,25.42,413478,0
+EUO.US,D,20160122,000000,25.78,25.89,25.67,25.86,572347,0
+EUO.US,D,20160125,000000,25.7,25.719,25.55,25.57,380319,0
+EUO.US,D,20160126,000000,25.67,25.7,25.54,25.54,297919,0
+EUO.US,D,20160127,000000,25.46,25.54,25.285,25.4,461036,0
+EUO.US,D,20160128,000000,25.26,25.3,25.045,25.17,220776,0
+EUO.US,D,20160129,000000,25.56,25.76,25.56,25.68,872271,0
+EUO.US,D,20160201,000000,25.43,25.47,25.29,25.37,333232,0
+EUO.US,D,20160202,000000,25.25,25.37,25.17,25.27,373356,0
+EUO.US,D,20160203,000000,25.03,25.05,24.215,24.37,1363677,0
+EUO.US,D,20160204,000000,24.02,24.16,23.885,23.95,833090,0
+EUO.US,D,20160205,000000,24.25,24.365,24.135,24.19,585305,0
+EUO.US,D,20160208,000000,24.33,24.34,23.91,24.03,592642,0
+EUO.US,D,20160209,000000,23.56,23.725,23.39,23.56,726301,0
+EUO.US,D,20160210,000000,23.79,24.12,23.57,23.58,412686,0
+EUO.US,D,20160211,000000,23.32,23.49,23.23,23.45,691501,0
+EUO.US,D,20160212,000000,23.79,23.905,23.65,23.73,402156,0
+EUO.US,D,20160216,000000,24.05,24.28,24.04,24.21,284531,0
+EUO.US,D,20160217,000000,24.31,24.325,24.151,24.27,388111,0
+EUO.US,D,20160218,000000,24.5,24.53,24.32,24.41,742009,0
+EUO.US,D,20160219,000000,24.43,24.55,24.24,24.26,400912,0
+EUO.US,D,20160222,000000,24.76,24.7901,24.6801,24.73,537482,0
+EUO.US,D,20160223,000000,24.81,24.85,24.675,24.77,814143,0
+EUO.US,D,20160224,000000,24.95,24.95,24.64,24.79,591728,0
+EUO.US,D,20160225,000000,24.84,24.894,24.63,24.73,250069,0
+EUO.US,D,20160226,000000,24.97,25.23,24.93,25.12,591494,0
+EUO.US,D,20160229,000000,25.4,25.48,25.3025,25.39,799641,0
+EUO.US,D,20160301,000000,25.46,25.6,25.41,25.43,740045,0
+EUO.US,D,20160302,000000,25.55,25.64,25.42,25.46,304396,0
+EUO.US,D,20160303,000000,25.29,25.29,24.96,25,592110,0
+EUO.US,D,20160304,000000,24.92,24.97,24.64,24.81,655923,0
+EUO.US,D,20160307,000000,25.05,25.065,24.73,24.78,376106,0
+EUO.US,D,20160308,000000,24.63,24.85,24.575,24.8,288086,0
+EUO.US,D,20160309,000000,25.04,25.08,24.68,24.82,626510,0
+EUO.US,D,20160310,000000,24.77,24.77,23.87,24.03,2080461,0
+EUO.US,D,20160311,000000,24.29,24.31,24.02,24.16,969252,0
+EUO.US,D,20160314,000000,24.32,24.47,24.29,24.4,573681,0
+EUO.US,D,20160315,000000,24.35,24.4542,24.301,24.33,229050,0
+EUO.US,D,20160316,000000,24.48,24.56,23.76,23.79,1145440,0
+EUO.US,D,20160317,000000,23.44,23.56,23.3601,23.46,1209419,0
+EUO.US,D,20160318,000000,23.57,23.68,23.49,23.63,886024,0
+EUO.US,D,20160321,000000,23.64,23.7861,23.62,23.74,339944,0
+EUO.US,D,20160322,000000,23.84,23.915,23.77,23.86,258825,0
+EUO.US,D,20160323,000000,23.99,24.11,23.96,24.04,427543,0
+EUO.US,D,20160324,000000,24.12,24.15,24.01,24.03,475968,0
+EUO.US,D,20160328,000000,23.94,23.9725,23.855,23.94,122467,0
+EUO.US,D,20160329,000000,23.91,24.02,23.49,23.53,362803,0
+EUO.US,D,20160330,000000,23.49,23.49,23.26,23.36,351949,0
+EUO.US,D,20160331,000000,23.19,23.19,23.0501,23.185,428797,0
+EUO.US,D,20160401,000000,23.21,23.3652,23.1,23.15,762724,0
+EUO.US,D,20160404,000000,23.07,23.21,23.07,23.14,457073,0
+EUO.US,D,20160405,000000,23.22,23.37,23.11,23.17,844704,0
+EUO.US,D,20160406,000000,23.18,23.24,22.99,23.1,665468,0
+EUO.US,D,20160407,000000,23.32,23.34,23.11,23.23,425512,0
+EUO.US,D,20160408,000000,23.15,23.2,23.039,23.09,499323,0
+EUO.US,D,20160411,000000,23.09,23.11,22.92,23.08,475525,0
+EUO.US,D,20160412,000000,23.15,23.32,23.11,23.15,429038,0
+EUO.US,D,20160413,000000,23.45,23.635,23.45,23.6,481478,0
+EUO.US,D,20160414,000000,23.66,23.72,23.5823,23.7,477620,0
+EUO.US,D,20160415,000000,23.58,23.6,23.445,23.57,683865,0
+EUO.US,D,20160418,000000,23.49,23.5199,23.375,23.47,272287,0
+EUO.US,D,20160419,000000,23.23,23.26,23.1627,23.2492,631533,0
+EUO.US,D,20160420,000000,23.3,23.55,23.2699,23.55,488149,0
+EUO.US,D,20160421,000000,23.26,23.63,23.2487,23.56,850169,0
+EUO.US,D,20160422,000000,23.71,23.85,23.635,23.83,611483,0
+EUO.US,D,20160425,000000,23.71,23.71,23.6,23.67,370144,0
+EUO.US,D,20160426,000000,23.37,23.59,23.35,23.55,667088,0
+EUO.US,D,20160427,000000,23.45,23.6,23.25,23.45,299451,0
+EUO.US,D,20160428,000000,23.4,23.4696,23.26,23.28,226330,0
+EUO.US,D,20160429,000000,22.96,22.98,22.85,22.89,845378,0
+EUO.US,D,20160502,000000,22.78,22.79,22.56,22.62,613053,0
+EUO.US,D,20160503,000000,22.48,22.69,22.45,22.69,964915,0
+EUO.US,D,20160504,000000,22.7,22.8234,22.65,22.73,286215,0
+EUO.US,D,20160505,000000,22.98,23.15,22.9613,23.09,333655,0
+EUO.US,D,20160506,000000,22.99,23.1401,22.967,23.07,188889,0
+EUO.US,D,20160509,000000,23.13,23.18,23.04,23.17,233599,0
+EUO.US,D,20160510,000000,23.15,23.2299,23.07,23.21,417389,0
+EUO.US,D,20160511,000000,23.05,23.0511,22.9,22.99,562737,0
+EUO.US,D,20160512,000000,23.09,23.21,23.035,23.21,316400,0
+EUO.US,D,20160513,000000,23.41,23.57,23.41,23.46,592031,0
+EUO.US,D,20160516,000000,23.39,23.45,23.33,23.41,230381,0
+EUO.US,D,20160517,000000,23.41,23.45,23.3,23.435,484993,0
+EUO.US,D,20160518,000000,23.61,23.86,23.535,23.86,914661,0
+EUO.US,D,20160519,000000,23.92,23.95,23.8101,23.94,464876,0
+EUO.US,D,20160520,000000,23.79,23.9,23.77,23.85,447660,0
+EUO.US,D,20160523,000000,23.96,23.99,23.8,23.87,231152,0
+EUO.US,D,20160524,000000,24.1,24.2034,24.0801,24.19,509340,0
+EUO.US,D,20160525,000000,24.16,24.22,24.06,24.12,372627,0
+EUO.US,D,20160526,000000,23.89,24.06,23.86,23.97,317941,0
+EUO.US,D,20160527,000000,24.14,24.31,24.12,24.31,467167,0
+EUO.US,D,20160531,000000,24.1,24.25,24.03,24.24,289273,0
+EUO.US,D,20160601,000000,24.06,24.14,23.945,23.95,584903,0
+EUO.US,D,20160602,000000,23.96,24.15,23.9574,24.12,296680,0
+EUO.US,D,20160603,000000,23.48,23.48,23.2375,23.24,861174,0
+EUO.US,D,20160606,000000,23.26,23.36,23.11,23.23,570865,0
+EUO.US,D,20160607,000000,23.2,23.3068,23.2,23.25,683017,0
+EUO.US,D,20160608,000000,23.08,23.12,23.0301,23.08,479343,0
+EUO.US,D,20160609,000000,23.38,23.455,23.335,23.41,488395,0
+EUO.US,D,20160610,000000,23.52,23.7,23.48,23.68,393405,0
+EUO.US,D,20160613,000000,23.7,23.703,23.47,23.51,266542,0
+EUO.US,D,20160614,000000,23.81,23.95,23.8001,23.88,461430,0
+EUO.US,D,20160615,000000,23.82,23.85,23.47,23.68,345147,0
+EUO.US,D,20160616,000000,24.06,24.18,23.69,23.71,653224,0
+EUO.US,D,20160617,000000,23.6,23.72,23.5,23.56,300683,0
+EUO.US,D,20160620,000000,23.3,23.46,23.27,23.44,436841,0
+EUO.US,D,20160621,000000,23.55,23.7,23.54,23.68,253776,0
+EUO.US,D,20160622,000000,23.45,23.591,23.32,23.46,512651,0
+EUO.US,D,20160623,000000,23.11,23.3199,23.09,23.15,368699,0
+EUO.US,D,20160624,000000,24.49,24.5799,23.9699,24.35,1714881,0
+EUO.US,D,20160627,000000,24.65,24.85,24.5301,24.665,1047541,0
+EUO.US,D,20160628,000000,24.45,24.58,24.3801,24.4,723276,0
+EUO.US,D,20160629,000000,24.26,24.34,24.17,24.26,512894,0
+EUO.US,D,20160630,000000,24.29,24.63,24.2,24.32,361617,0
+EUO.US,D,20160701,000000,24.03,24.23,24.03,24.14,404885,0
+EUO.US,D,20160705,000000,24.05,24.46,24.0401,24.46,511039,0
+EUO.US,D,20160706,000000,24.4,24.59,24.245,24.29,435274,0
+EUO.US,D,20160707,000000,24.36,24.51,24.3,24.45,519159,0
+EUO.US,D,20160708,000000,24.45,24.6199,24.4262,24.55,572666,0
+EUO.US,D,20160711,000000,24.47,24.59,24.445,24.45,392908,0
+EUO.US,D,20160712,000000,24.38,24.48,24.31,24.47,319992,0
+EUO.US,D,20160713,000000,24.34,24.38,24.21,24.33,125472,0
+EUO.US,D,20160714,000000,24.26,24.2901,24.19,24.23,141501,0
+EUO.US,D,20160715,000000,24.37,24.51,24.345,24.51,483521,0
+EUO.US,D,20160718,000000,24.5,24.5261,24.37,24.42,233274,0
+EUO.US,D,20160719,000000,24.62,24.73,24.61,24.66,160724,0
+EUO.US,D,20160720,000000,24.74,24.7699,24.61,24.65,157410,0
+EUO.US,D,20160721,000000,24.65,24.83,24.64,24.64,412989,0
+EUO.US,D,20160722,000000,24.66,24.94,24.66,24.89,465684,0
+EUO.US,D,20160725,000000,24.87,24.88,24.7701,24.79,305115,0
+EUO.US,D,20160726,000000,24.75,24.85,24.73,24.81,245039,0
+EUO.US,D,20160727,000000,24.77,24.9,24.48,24.52,252435,0
+EUO.US,D,20160728,000000,24.34,24.4601,24.3,24.44,290872,0
+EUO.US,D,20160729,000000,24.07,24.09,23.9037,23.97,424973,0
+EUO.US,D,20160801,000000,24.03,24.049,23.9701,24.01,200419,0
+EUO.US,D,20160802,000000,23.83,23.83,23.725,23.79,251225,0
+EUO.US,D,20160803,000000,23.96,24.119,23.936,24.11,266374,0
+EUO.US,D,20160804,000000,24.14,24.2,24.1,24.17,126208,0
+EUO.US,D,20160805,000000,24.47,24.54,24.3,24.36,317791,0
+EUO.US,D,20160808,000000,24.39,24.43,24.36,24.39,170052,0
+EUO.US,D,20160809,000000,24.37,24.37,24.216,24.24,90212,0
+EUO.US,D,20160810,000000,23.98,24.04,23.94,23.96,334126,0
+EUO.US,D,20160811,000000,24.05,24.14,23.96,24.12,132276,0
+EUO.US,D,20160812,000000,23.87,24.07,23.87,24.07,394791,0
+EUO.US,D,20160815,000000,23.97,23.97,23.87,23.93,304673,0
+EUO.US,D,20160816,000000,23.65,23.68,23.53,23.55,465138,0
+EUO.US,D,20160817,000000,23.56,23.7,23.39,23.52,293493,0
+EUO.US,D,20160818,000000,23.43,23.43,23.18,23.18,322662,0
+EUO.US,D,20160819,000000,23.39,23.4016,23.33,23.36,371281,0
+EUO.US,D,20160822,000000,23.42,23.44,23.355,23.37,143219,0
+EUO.US,D,20160823,000000,23.35,23.4558,23.33,23.45,152135,0
+EUO.US,D,20160824,000000,23.62,23.69,23.59,23.63,175644,0
+EUO.US,D,20160825,000000,23.5,23.59,23.49,23.55,101829,0
+EUO.US,D,20160826,000000,23.51,23.96,23.3,23.905,503996,0
+EUO.US,D,20160829,000000,24.05,24.05,23.9248,23.94,131363,0
+EUO.US,D,20160830,000000,24.07,24.171,24.0659,24.12,162717,0
+EUO.US,D,20160831,000000,24.19,24.2,24.04,24.06,423546,0
+EUO.US,D,20160901,000000,24.17,24.183,23.87,23.88,149526,0
+EUO.US,D,20160902,000000,23.86,24.09,23.81,24.07,107238,0
+EUO.US,D,20160906,000000,24.04,24.07,23.6173,23.69,345080,0
+EUO.US,D,20160907,000000,23.67,23.75,23.59,23.7,86185,0
+EUO.US,D,20160908,000000,23.42,23.71,23.36,23.645,282879,0
+EUO.US,D,20160909,000000,23.81,23.89,23.76,23.79,293597,0
+EUO.US,D,20160912,000000,23.82,23.8311,23.61,23.74,114726,0
+EUO.US,D,20160913,000000,23.7799,23.88,23.645,23.84,244596,0
+EUO.US,D,20160914,000000,23.79,23.79,23.57,23.69,151139,0
+EUO.US,D,20160915,000000,23.69,23.7601,23.6737,23.71,274045,0
+EUO.US,D,20160916,000000,24,24.1,23.97,24.1,430514,0
+EUO.US,D,20160919,000000,23.99,24,23.89,23.97,115908,0
+EUO.US,D,20160920,000000,23.97,24.075,23.9601,24.05,477408,0
+EUO.US,D,20160921,000000,24.08,24.16,23.86,23.945,236506,0
+EUO.US,D,20160922,000000,23.71,23.8852,23.6537,23.86,193628,0
+EUO.US,D,20160923,000000,23.85,23.86,23.72,23.77,79699,0
+EUO.US,D,20160926,000000,23.63,23.68,23.55,23.65,134416,0
+EUO.US,D,20160927,000000,23.83,23.91,23.7837,23.81,325434,0
+EUO.US,D,20160928,000000,23.84,23.949,23.82,23.84,70801,0
+EUO.US,D,20160929,000000,23.86,23.89,23.6911,23.83,150381,0
+EUO.US,D,20160930,000000,23.87,23.89,23.69,23.76,573203,0
+EUO.US,D,20161003,000000,23.81,23.8738,23.7991,23.87,250698,0
+EUO.US,D,20161004,000000,24.09,24.19,23.76,23.91,469037,0
+EUO.US,D,20161005,000000,23.88,23.96,23.831,23.9,277267,0
+EUO.US,D,20161006,000000,23.99,24.16,23.98,24.12,205815,0
+EUO.US,D,20161007,000000,23.98,24.131,23.9099,23.93,198639,0
+EUO.US,D,20161010,000000,24.11,24.2,24.07,24.2,95720,0
+EUO.US,D,20161011,000000,24.34,24.56,24.34,24.54,302608,0
+EUO.US,D,20161012,000000,24.69,24.76,24.58,24.72,323411,0
+EUO.US,D,20161013,000000,24.67,24.685,24.54,24.56,109967,0
+EUO.US,D,20161014,000000,24.74,24.91,24.6639,24.91,203306,0
+EUO.US,D,20161017,000000,24.8,24.81,24.75,24.76,152093,0
+EUO.US,D,20161018,000000,24.84,24.91,24.7953,24.86,89464,0
+EUO.US,D,20161019,000000,24.92,24.98,24.901,24.94,184610,0
+EUO.US,D,20161020,000000,25.03,25.1663,25,25.11,432017,0
+EUO.US,D,20161021,000000,25.33,25.43,25.3246,25.33,585297,0
+EUO.US,D,20161024,000000,25.3,25.3878,25.2701,25.37,190863,0
+EUO.US,D,20161025,000000,25.42,25.47,25.22,25.3,242168,0
+EUO.US,D,20161026,000000,25.08,25.25,25.04,25.24,435852,0
+EUO.US,D,20161027,000000,25.17,25.33,25.0603,25.26,266856,0
+EUO.US,D,20161028,000000,25.14,25.16,24.84,24.87,216901,0
+EUO.US,D,20161031,000000,25.04,25.09,24.89,24.91,176917,0
+EUO.US,D,20161101,000000,24.69,24.69,24.48,24.56,281050,0
+EUO.US,D,20161102,000000,24.41,24.43,24.255,24.4,291730,0
+EUO.US,D,20161103,000000,24.49,24.5,24.27,24.32,82939,0
+EUO.US,D,20161104,000000,24.38,24.4025,24.18,24.19,119465,0
+EUO.US,D,20161107,000000,24.54,24.66,24.51,24.58,213076,0
+EUO.US,D,20161108,000000,24.58,24.746,24.55,24.725,169225,0
+EUO.US,D,20161109,000000,24.92,25.2,24.8935,25.2,278063,0
+EUO.US,D,20161110,000000,25.3,25.41,25.23,25.31,531247,0
+EUO.US,D,20161111,000000,25.3,25.57,25.3,25.51,301924,0
+EUO.US,D,20161114,000000,25.97,26.14,25.9,26.03,944381,0
+EUO.US,D,20161115,000000,26.05,26.1235,25.9579,26.06,515356,0
+EUO.US,D,20161116,000000,26.17,26.3501,26.1,26.27,717542,0
+EUO.US,D,20161117,000000,26.13,26.5999,26.13,26.57,553219,0
+EUO.US,D,20161118,000000,26.66,26.8554,26.58,26.75,604859,0
+EUO.US,D,20161121,000000,26.6,26.74,26.51,26.58,591509,0
+EUO.US,D,20161122,000000,26.6,26.7778,26.51,26.58,306914,0
+EUO.US,D,20161123,000000,26.92,27.068,26.87,26.93,748421,0
+EUO.US,D,20161125,000000,26.62,26.75,26.57,26.73,331999,0
+EUO.US,D,20161128,000000,26.83,26.85,26.65,26.66,358815,0
+EUO.US,D,20161129,000000,26.76,26.77,26.44,26.46,365806,0
+EUO.US,D,20161130,000000,26.63,26.93,26.62,26.7,1720797,0
+EUO.US,D,20161201,000000,26.67,26.77,26.37,26.38,956173,0
+EUO.US,D,20161202,000000,26.45,26.49,26.3,26.39,803452,0
+EUO.US,D,20161205,000000,26.14,26.14,25.74,25.89,931485,0
+EUO.US,D,20161206,000000,26.04,26.2,25.98,26.11,393326,0
+EUO.US,D,20161207,000000,26,26.0283,25.88,25.92,334991,0
+EUO.US,D,20161208,000000,26.43,26.7,26.35,26.62,873616,0
+EUO.US,D,20161209,000000,26.87,27.03,26.83,26.91,536301,0
+EUO.US,D,20161212,000000,26.59,26.73,26.44,26.52,511340,0
+EUO.US,D,20161213,000000,26.62,26.62,26.36,26.59,375404,0
+EUO.US,D,20161214,000000,26.5,27.21,26.35,27.03,1200978,0
+EUO.US,D,20161215,000000,27.5,27.8713,27.4799,27.64,1633838,0
+EUO.US,D,20161216,000000,27.61,27.69,27.3138,27.48,781113,0
+EUO.US,D,20161219,000000,27.54,27.72,27.43,27.69,656333,0
+EUO.US,D,20161220,000000,27.87,27.89,27.67,27.76,393411,0
+EUO.US,D,20161221,000000,27.49,27.59,27.43,27.53,328388,0
+EUO.US,D,20161222,000000,27.4,27.5431,27.19,27.54,675828,0
+EUO.US,D,20161223,000000,27.51,27.55,27.36,27.46,245017,0
+EUO.US,D,20161227,000000,27.43,27.45,27.38,27.41,190105,0
+EUO.US,D,20161228,000000,27.67,27.83,27.6,27.64,695959,0
+EUO.US,D,20161229,000000,27.5,27.5,27.24,27.28,354545,0
+EUO.US,D,20161230,000000,27,27.11,26.8201,27.08,498786,0
+EUO.US,D,20170103,000000,27.73,28.02,27.5599,27.73,540907,0
+EUO.US,D,20170104,000000,27.5,27.52,27.21,27.29,387506,0
+EUO.US,D,20170105,000000,27.04,27.05,26.6211,26.69,552855,0
+EUO.US,D,20170106,000000,27.04,27.078,26.79,27.04,229565,0
+EUO.US,D,20170109,000000,27.05,27.08,26.8,26.85,255148,0
+EUO.US,D,20170110,000000,26.81,26.9465,26.68,26.9,207194,0
+EUO.US,D,20170111,000000,27.24,27.44,26.58,26.82,815644,0
+EUO.US,D,20170112,000000,26.5,26.65,26.324,26.58,477723,0
+EUO.US,D,20170113,000000,26.51,26.7,26.435,26.51,356286,0
+EUO.US,D,20170117,000000,26.15,26.25,26.12,26.18,464326,0
+EUO.US,D,20170118,000000,26.32,26.5462,26.2,26.51,362649,0
+EUO.US,D,20170119,000000,26.63,26.75,26.36,26.39,533488,0
+EUO.US,D,20170120,000000,26.37,26.43,26.17,26.23,424892,0
+EUO.US,D,20170123,000000,26.07,26.17,25.95,25.99,314563,0
+EUO.US,D,20170124,000000,25.97,26.11,25.85,26.04,201979,0
+EUO.US,D,20170125,000000,26.1,26.11,25.95,25.96,169741,0
+EUO.US,D,20170126,000000,26.3,26.42,26.21,26.34,253226,0
+EUO.US,D,20170127,000000,26.16,26.32,26.14,26.25,786590,0
+EUO.US,D,20170130,000000,26.52,26.52,26.19,26.25,250301,0
+EUO.US,D,20170131,000000,25.87,25.9,25.68,25.77,695315,0
+EUO.US,D,20170201,000000,25.96,26.04,25.795,25.87,394017,0
+EUO.US,D,20170202,000000,25.68,25.95,25.63,25.93,284837,0
+EUO.US,D,20170203,000000,25.95,25.95,25.7641,25.84,279262,0
+EUO.US,D,20170206,000000,26.14,26.154,25.9528,25.975,290479,0
+EUO.US,D,20170207,000000,26.31,26.4,26.2,26.29,327764,0
+EUO.US,D,20170208,000000,26.28,26.3273,26.165,26.29,230606,0
+EUO.US,D,20170209,000000,26.3,26.47,26.27,26.42,355349,0
+EUO.US,D,20170210,000000,26.67,26.67,26.47,26.55,363325,0
+EUO.US,D,20170213,000000,26.64,26.7679,26.63,26.76,146970,0
+EUO.US,D,20170214,000000,26.66,26.92,26.654,26.85,446002,0
+EUO.US,D,20170215,000000,27.01,27.05,26.69,26.72,242851,0
+EUO.US,D,20170216,000000,26.5,26.51,26.3443,26.36,290527,0
+EUO.US,D,20170217,000000,26.4,26.7,26.4,26.68,254587,0
+EUO.US,D,20170221,000000,27.06,27.1,26.98,27.01,265463,0
+EUO.US,D,20170222,000000,27.13,27.25,26.8645,26.9,565699,0
+EUO.US,D,20170223,000000,26.88,26.915,26.7601,26.82,189781,0
+EUO.US,D,20170224,000000,26.83,26.9499,26.7547,26.92,178190,0
+EUO.US,D,20170227,000000,26.73,26.83,26.59,26.79,277154,0
+EUO.US,D,20170228,000000,26.73,26.8,26.59,26.75,255187,0
+EUO.US,D,20170301,000000,27.11,27.12,26.88,27,157990,0
+EUO.US,D,20170302,000000,27.24,27.29,27.1299,27.24,384569,0
+EUO.US,D,20170303,000000,26.94,27.04,26.66,26.67,451163,0
+EUO.US,D,20170306,000000,26.73,26.87,26.72,26.83,168190,0
+EUO.US,D,20170307,000000,26.93,26.94,26.82,26.91,115331,0
+EUO.US,D,20170308,000000,26.98,27.065,26.95,27.03,119362,0
+EUO.US,D,20170309,000000,26.8,26.915,26.76,26.85,202676,0
+EUO.US,D,20170310,000000,26.58,26.65,26.2299,26.3,691268,0
+EUO.US,D,20170313,000000,26.42,26.43,26.31,26.43,461694,0
+EUO.US,D,20170314,000000,26.55,26.709,26.4846,26.69,267475,0
+EUO.US,D,20170315,000000,26.65,26.66,26.13,26.17,444897,0
+EUO.US,D,20170316,000000,26.06,26.18,25.8744,25.88,301681,0
+EUO.US,D,20170317,000000,26.02,26.06,25.95,26.01,193235,0
+EUO.US,D,20170320,000000,25.97,26.1,25.94,26.01,228234,0
+EUO.US,D,20170321,000000,25.72,25.76,25.65,25.69,369325,0
+EUO.US,D,20170322,000000,25.71,25.7799,25.62,25.75,276096,0
+EUO.US,D,20170323,000000,25.82,25.86,25.78,25.81,222665,0
+EUO.US,D,20170324,000000,25.74,25.78,25.66,25.77,202027,0
+EUO.US,D,20170327,000000,25.29,25.45,25.28,25.43,575963,0
+EUO.US,D,20170328,000000,25.45,25.75,25.41,25.69,218304,0
+EUO.US,D,20170329,000000,25.99,26.02,25.88,25.88,97012,0
+EUO.US,D,20170330,000000,26.03,26.3501,25.99,26.34,314363,0
+EUO.US,D,20170331,000000,26.3,26.4244,26.241,26.39,181502,0
+EUO.US,D,20170403,000000,26.42,26.53,26.36,26.38,108087,0
+EUO.US,D,20170404,000000,26.48,26.5184,26.385,26.415,61458,0
+EUO.US,D,20170405,000000,26.45,26.63,26.35,26.36,164809,0
+EUO.US,D,20170406,000000,26.44,26.565,26.43,26.56,80379,0
+EUO.US,D,20170407,000000,26.64,26.84,26.59,26.77,412500,0
+EUO.US,D,20170410,000000,26.8,26.82,26.7199,26.775,93640,0
+EUO.US,D,20170411,000000,26.7,26.74,26.61,26.72,109796,0
+EUO.US,D,20170412,000000,26.73,26.8047,26.4,26.44,220893,0
+EUO.US,D,20170413,000000,26.58,26.71,26.58,26.66,133208,0
+EUO.US,D,20170417,000000,26.52,26.59,26.4101,26.56,110679,0
+EUO.US,D,20170418,000000,26.29,26.35,26.08,26.08,220542,0
+EUO.US,D,20170419,000000,26.16,26.2664,26.16,26.19,137614,0
+EUO.US,D,20170420,000000,25.99,26.21,25.9055,26.2,255793,0
+EUO.US,D,20170421,000000,26.25,26.3699,26.24,26.27,280879,0
+EUO.US,D,20170424,000000,25.45,25.6101,25.43,25.46,313291,0
+EUO.US,D,20170425,000000,25.38,25.38,25.065,25.13,488706,0
+EUO.US,D,20170426,000000,25.38,25.4899,25.25,25.26,288464,0
+EUO.US,D,20170427,000000,25.39,25.5234,25.3801,25.44,366073,0
+EUO.US,D,20170428,000000,25.25,25.38,25.22,25.35,367146,0
+EUO.US,D,20170501,000000,25.26,25.32,25.2039,25.31,147427,0
+EUO.US,D,20170502,000000,25.26,25.3492,25.18,25.19,82404,0
+EUO.US,D,20170503,000000,25.22,25.39,25.2,25.36,585298,0
+EUO.US,D,20170504,000000,25.23,25.23,24.935,24.94,345561,0
+EUO.US,D,20170505,000000,24.98,25.009,24.87,24.89,246692,0
+EUO.US,D,20170508,000000,25.11,25.25,25.11,25.18,275393,0
+EUO.US,D,20170509,000000,25.36,25.49,25.3136,25.44,271876,0
+EUO.US,D,20170510,000000,25.45,25.55,25.4338,25.5,127610,0
+EUO.US,D,20170511,000000,25.53,25.53,25.46,25.5,85572,0
+EUO.US,D,20170512,000000,25.26,25.27,25.18,25.19,96057,0
+EUO.US,D,20170515,000000,24.96,25.02,24.93,24.97,111578,0
+EUO.US,D,20170516,000000,24.53,24.5755,24.434,24.48,254638,0
+EUO.US,D,20170517,000000,24.37,24.42,24.17,24.18,316780,0
+EUO.US,D,20170518,000000,24.32,24.51,24.26,24.34,347263,0
+EUO.US,D,20170519,000000,24.02,24.035,23.925,23.95,583259,0
+EUO.US,D,20170522,000000,23.78,23.8562,23.72,23.81,369586,0
+EUO.US,D,20170523,000000,23.8,24.09,23.78,24.05,161660,0
+EUO.US,D,20170524,000000,24.08,24.1079,23.91,23.91,326265,0
+EUO.US,D,20170525,000000,23.94,23.99,23.88,23.93,175527,0
+EUO.US,D,20170526,000000,24.1,24.13,24.04,24.11,105021,0
+EUO.US,D,20170530,000000,24.13,24.13,23.9808,24.04,92605,0
+EUO.US,D,20170531,000000,23.9,23.92,23.77,23.86,149787,0
+EUO.US,D,20170601,000000,23.91,23.9699,23.86,23.93,91120,0
+EUO.US,D,20170602,000000,23.71,23.74,23.63,23.64,157413,0
+EUO.US,D,20170605,000000,23.76,23.81,23.73,23.75,56119,0
+EUO.US,D,20170606,000000,23.73,23.73,23.65,23.66,95639,0
+EUO.US,D,20170607,000000,23.85,23.9,23.655,23.72,239303,0
+EUO.US,D,20170608,000000,23.97,24.0193,23.885,23.92,79947,0
+EUO.US,D,20170609,000000,24.11,24.129,23.99,24.025,195074,0
+EUO.US,D,20170612,000000,23.93,24.04,23.93,23.97,128697,0
+EUO.US,D,20170613,000000,23.98,24.03,23.94,23.97,75123,0
+EUO.US,D,20170614,000000,23.7,24.0123,23.59,23.89,209212,0
+EUO.US,D,20170615,000000,24.2,24.29,24.19,24.23,192622,0
+EUO.US,D,20170616,000000,24.14,24.14,24,24,82899,0
+EUO.US,D,20170619,000000,24.1,24.25,24.09,24.23,125342,0
+EUO.US,D,20170620,000000,24.22,24.37,24.22,24.33,182143,0
+EUO.US,D,20170621,000000,24.32,24.32,24.15,24.16,256594,0
+EUO.US,D,20170622,000000,24.2,24.27,24.19,24.24,64728,0
+EUO.US,D,20170623,000000,24.12,24.12,23.99,24.03,65975,0
+EUO.US,D,20170626,000000,23.99,24.12,23.9584,24.1,63800,0
+EUO.US,D,20170627,000000,23.65,23.71,23.37,23.37,328561,0
+EUO.US,D,20170628,000000,23.43,23.45,23.2295,23.25,300146,0
+EUO.US,D,20170629,000000,23.14,23.17,23,23.01,195417,0
+EUO.US,D,20170630,000000,23.11,23.2,23.0853,23.12,131176,0
+EUO.US,D,20170703,000000,23.35,23.38,23.3,23.37,256294,0
+EUO.US,D,20170705,000000,23.55,23.55,23.41,23.45,189172,0
+EUO.US,D,20170706,000000,23.23,23.27,23.09,23.11,152357,0
+EUO.US,D,20170707,000000,23.2,23.27,23.165,23.17,157510,0
+EUO.US,D,20170710,000000,23.22,23.2565,23.165,23.19,64521,0
+EUO.US,D,20170711,000000,23.19,23.19,22.87,22.95,173871,0
+EUO.US,D,20170712,000000,23.08,23.22,23.08,23.13,301642,0
+EUO.US,D,20170713,000000,23.13,23.2655,23.13,23.18,121449,0
+EUO.US,D,20170714,000000,22.94,23.05,22.91,22.91,212897,0
+EUO.US,D,20170717,000000,22.92,22.959,22.861,22.9,489708,0
+EUO.US,D,20170718,000000,22.55,22.6,22.48,22.57,641887,0
+EUO.US,D,20170719,000000,22.7,22.76,22.66,22.74,158042,0
+EUO.US,D,20170720,000000,22.56,22.56,22.19,22.29,358418,0
+EUO.US,D,20170721,000000,22.28,22.28,22.1,22.16,310695,0
+EUO.US,D,20170724,000000,22.24,22.31,22.225,22.24,99783,0
+EUO.US,D,20170725,000000,22.11,22.25,22.039,22.25,118236,0
+EUO.US,D,20170726,000000,22.29,22.34,21.89,21.95,260261,0
+EUO.US,D,20170727,000000,22.04,22.23,22.03,22.15,338959,0
+EUO.US,D,20170728,000000,21.98,21.98,21.83,21.87,440205,0
+EUO.US,D,20170731,000000,21.88,21.9211,21.53,21.56,272246,0
+EUO.US,D,20170801,000000,21.69,21.73,21.55,21.69,220007,0
+EUO.US,D,20170802,000000,21.62,21.62,21.29,21.49,600633,0
+EUO.US,D,20170803,000000,21.47,21.52,21.35,21.405,156553,0
+EUO.US,D,20170804,000000,21.5309,21.928,21.5252,21.78,269517,0
+EUO.US,D,20170807,000000,21.73,21.775,21.7144,21.74,103644,0
+EUO.US,D,20170808,000000,21.68,22.02,21.65,21.91,490632,0
+EUO.US,D,20170809,000000,22.03,22.0898,21.85,21.88,644013,0
+EUO.US,D,20170810,000000,21.9,22.0049,21.77,21.81,88080,0
+EUO.US,D,20170811,000000,21.73,21.8,21.55,21.64,782605,0
+EUO.US,D,20170814,000000,21.79,21.8299,21.74,21.78,208233,0
+EUO.US,D,20170815,000000,22.06,22.08,21.93,21.95,136488,0
+EUO.US,D,20170816,000000,22.09,22.12,21.8,21.83,326573,0
+EUO.US,D,20170817,000000,22.04,22.0457,21.9,22,70273,0
+EUO.US,D,20170818,000000,21.93,21.98,21.85,21.87,109885,0
+EUO.US,D,20170821,000000,21.82,21.85,21.63,21.71,360312,0
+EUO.US,D,20170822,000000,21.83,21.91,21.82,21.88,208403,0
+EUO.US,D,20170823,000000,21.75,21.78,21.6424,21.67,128446,0
+EUO.US,D,20170824,000000,21.72,21.76,21.68,21.72,89016,0
+EUO.US,D,20170825,000000,21.69,21.76,21.23,21.26,479339,0
+EUO.US,D,20170828,000000,21.12,21.28,21.09,21.11,182689,0
+EUO.US,D,20170829,000000,20.9,21.11,20.88,21.11,325769,0
+EUO.US,D,20170830,000000,21.28,21.4,21.23,21.38,245905,0
+EUO.US,D,20170831,000000,21.53,21.549,21.33,21.34,276700,0
+EUO.US,D,20170901,000000,21.34,21.53,21.34,21.51,112573,0
+EUO.US,D,20170905,000000,21.4,21.43,21.2368,21.28,306442,0
+EUO.US,D,20170906,000000,21.25,21.32,21.19,21.29,379207,0
+EUO.US,D,20170907,000000,20.95,21.1,20.901,20.94,335826,0
+EUO.US,D,20170908,000000,20.85,20.95,20.85,20.93,165129,0
+EUO.US,D,20170911,000000,21.09,21.17,21.0443,21.16,245816,0
+EUO.US,D,20170912,000000,21.25,21.25,21.1,21.12,138510,0
+EUO.US,D,20170913,000000,21.16,21.46,21.16,21.41,192579,0
+EUO.US,D,20170914,000000,21.48,21.48,21.29,21.36,93740,0
+EUO.US,D,20170915,000000,21.12,21.26,21.07,21.2,71204,0
+EUO.US,D,20170918,000000,21.17,21.285,21.1463,21.18,95653,0
+EUO.US,D,20170919,000000,21.05,21.15,20.99,21.03,80890,0
+EUO.US,D,20170920,000000,21,21.4999,20.9,21.38,351900,0
+EUO.US,D,20170921,000000,21.36,21.36,21.17,21.26,335181,0
+EUO.US,D,20170922,000000,21.17,21.231,21.08,21.21,143211,0
+EUO.US,D,20170925,000000,21.47,21.619,21.4,21.56,145066,0
+EUO.US,D,20170926,000000,21.72,21.88,21.7109,21.77,202843,0
+EUO.US,D,20170927,000000,22.03,22.045,21.85,21.96,324529,0
+EUO.US,D,20170928,000000,22,22,21.7542,21.83,174712,0
+EUO.US,D,20170929,000000,21.65,21.78,21.65,21.68,117281,0
+EUO.US,D,20171002,000000,21.96,22.02,21.909,21.97,598242,0
+EUO.US,D,20171003,000000,21.94,21.95,21.86,21.92,177548,0
+EUO.US,D,20171004,000000,21.87,21.94,21.87,21.87,69288,0
+EUO.US,D,20171005,000000,22.06,22.12,22,22.1,157262,0
+EUO.US,D,20171006,000000,22.12,22.1775,21.99,22.01,323382,0
+EUO.US,D,20171009,000000,22.04,22.04,21.93,21.94,208472,0
+EUO.US,D,20171010,000000,21.82,21.82,21.69,21.7,175501,0
+EUO.US,D,20171011,000000,21.57,21.62,21.51,21.51,130750,0
+EUO.US,D,20171012,000000,21.56,21.6659,21.56,21.65,92638,0
+EUO.US,D,20171013,000000,21.53,21.7299,21.51,21.69,154505,0
+EUO.US,D,20171016,000000,21.77,21.82,21.71,21.8,106012,0
+EUO.US,D,20171017,000000,21.94,22.0067,21.87,21.9,174170,0
+EUO.US,D,20171018,000000,21.93,21.93,21.77,21.8,108962,0
+EUO.US,D,20171019,000000,21.67,21.7045,21.5901,21.655,206221,0
+EUO.US,D,20171020,000000,21.84,21.92,21.81,21.89,100007,0
+EUO.US,D,20171023,000000,22.06,22.08,21.95,22,336506,0
+EUO.US,D,20171024,000000,21.97,21.98,21.83,21.95,208822,0
+EUO.US,D,20171025,000000,21.81,21.849,21.7425,21.79,177481,0
+EUO.US,D,20171026,000000,21.97,22.39,21.96,22.38,498469,0
+EUO.US,D,20171027,000000,22.56,22.657,22.4799,22.57,296661,0
+EUO.US,D,20171030,000000,22.56,22.56,22.33,22.33,292266,0
+EUO.US,D,20171031,000000,22.42,22.45,22.3356,22.36,109776,0
+EUO.US,D,20171101,000000,22.5,22.54,22.383,22.46,202340,0
+EUO.US,D,20171102,000000,22.43,22.43,22.21,22.32,195882,0
+EUO.US,D,20171103,000000,22.32,22.55,22.32,22.51,108771,0
+EUO.US,D,20171106,000000,22.6,22.6254,22.47,22.47,95843,0
+EUO.US,D,20171107,000000,22.66,22.68,22.56,22.58,166081,0
+EUO.US,D,20171108,000000,22.55,22.63,22.533,22.55,77179,0
+EUO.US,D,20171109,000000,22.55,22.55,22.335,22.38,146701,0
+EUO.US,D,20171110,000000,22.34,22.343,22.26,22.31,111340,0
+EUO.US,D,20171113,000000,22.3,22.3456,22.271,22.3,60789,0
+EUO.US,D,20171114,000000,21.97,22,21.7753,21.81,530361,0
+EUO.US,D,20171115,000000,21.71,21.8271,21.69,21.81,195407,0
+EUO.US,D,20171116,000000,21.88,21.931,21.83,21.92,232540,0
+EUO.US,D,20171117,000000,21.85,21.89,21.78,21.83,272299,0
+EUO.US,D,20171120,000000,21.92,22.07,21.91,22.06,242877,0
+EUO.US,D,20171121,000000,22.06,22.08,21.97,22.05,216867,0
+EUO.US,D,20171122,000000,21.9,21.97,21.71,21.72,138047,0
+EUO.US,D,20171124,000000,21.44,21.44,21.2,21.39,607332,0
+EUO.US,D,20171127,000000,21.27,21.47,21.24,21.45,188821,0
+EUO.US,D,20171128,000000,21.49,21.71,21.49,21.65,383430,0
+EUO.US,D,20171129,000000,21.66,21.7067,21.581,21.62,103769,0
+EUO.US,D,20171130,000000,21.52,21.5444,21.3435,21.44,119743,0
+EUO.US,D,20171201,000000,21.57,21.63,21.35,21.51,268451,0
+EUO.US,D,20171204,000000,21.67,21.73,21.61,21.64,131251,0
+EUO.US,D,20171205,000000,21.74,21.84,21.69,21.73,303420,0
+EUO.US,D,20171206,000000,21.8,21.89,21.8,21.85,57231,0
+EUO.US,D,20171207,000000,21.89,21.939,21.79,21.93,154182,0
+EUO.US,D,20171208,000000,21.98,22.04,21.95,21.975,105253,0
+EUO.US,D,20171211,000000,21.89,21.945,21.8,21.94,248324,0
+EUO.US,D,20171212,000000,22.05,22.15,22.033,22.035,172697,0
+EUO.US,D,20171213,000000,21.96,22.02,21.701,21.72,382254,0
+EUO.US,D,20171214,000000,21.79,21.915,21.7862,21.85,83608,0
+EUO.US,D,20171215,000000,21.84,21.98,21.84,21.97,194150,0
+EUO.US,D,20171218,000000,21.79,21.87,21.675,21.85,318079,0
+EUO.US,D,20171219,000000,21.72,21.7899,21.63,21.67,157181,0
+EUO.US,D,20171220,000000,21.66,21.6805,21.465,21.53,255422,0
+EUO.US,D,20171221,000000,21.59,21.64,21.54,21.55,58313,0
+EUO.US,D,20171222,000000,21.61,21.7299,21.61,21.635,284668,0
+EUO.US,D,20171226,000000,21.61,21.63,21.56,21.62,241558,0
+EUO.US,D,20171227,000000,21.5,21.53,21.43,21.5,164894,0
+EUO.US,D,20171228,000000,21.38,21.41,21.32,21.41,146910,0
+EUO.US,D,20171229,000000,21.26,21.26,21.1,21.2,354789,0
+EUO.US,D,20180102,000000,21.06,21.115,21.01,21.02,434715,0
+EUO.US,D,20180103,000000,21.15,21.2099,21.12,21.17,311037,0
+EUO.US,D,20180104,000000,21,21.01,20.92,20.96,377849,0
+EUO.US,D,20180105,000000,21.09,21.13,21.03,21.08,127408,0
+EUO.US,D,20180108,000000,21.3,21.361,21.28,21.34,274010,0
+EUO.US,D,20180109,000000,21.47,21.51,21.41,21.43,223420,0
+EUO.US,D,20180110,000000,21.25,21.41,21.19,21.36,95605,0
+EUO.US,D,20180111,000000,21.11,21.129,21,21.1,175613,0
+EUO.US,D,20180112,000000,20.75,20.78,20.53,20.54,581740,0
+EUO.US,D,20180116,000000,20.49,20.51,20.23,20.27,386186,0
+EUO.US,D,20180117,000000,20.4,20.479,20.225,20.45,201263,0
+EUO.US,D,20180118,000000,20.4,20.45,20.3,20.385,251006,0
+EUO.US,D,20180119,000000,20.35,20.47,20.33,20.44,206571,0
+EUO.US,D,20180122,000000,20.35,20.45,20.32,20.33,328224,0
+EUO.US,D,20180123,000000,20.29,20.325,20.19,20.21,153672,0
+EUO.US,D,20180124,000000,19.96,19.96,19.8009,19.86,359258,0
+EUO.US,D,20180125,000000,19.59,19.99,19.46,19.88,703514,0
+EUO.US,D,20180126,000000,19.84,19.859,19.72,19.82,302154,0
+EUO.US,D,20180129,000000,20,20.08,19.91,19.94,208710,0
+EUO.US,D,20180130,000000,19.75,19.94,19.7201,19.9,90785,0
+EUO.US,D,20180131,000000,19.71,19.92,19.665,19.85,150325,0
+EUO.US,D,20180201,000000,19.77,19.8056,19.515,19.54,204215,0
+EUO.US,D,20180202,000000,19.74,19.87,19.62,19.71,295080,0
+EUO.US,D,20180205,000000,19.81,19.93,19.81,19.93,362995,0
+EUO.US,D,20180206,000000,20.08,20.16,19.87,20,271020,0
+EUO.US,D,20180207,000000,20.07,20.4,20.07,20.36,292181,0
+EUO.US,D,20180208,000000,20.28,20.4605,20.2703,20.44,211984,0
+EUO.US,D,20180209,000000,20.37,20.53,20.354,20.42,461712,0
+EUO.US,D,20180212,000000,20.36,20.39,20.23,20.26,108790,0
+EUO.US,D,20180213,000000,20.09,20.09,20,20.04,202108,0
+EUO.US,D,20180214,000000,20.17,20.18,19.68,19.69,199367,0
+EUO.US,D,20180215,000000,19.65,19.72,19.56,19.56,243456,0
+EUO.US,D,20180216,000000,19.76,19.91,19.7313,19.9,316205,0
+EUO.US,D,20180220,000000,20.14,20.1613,20.14,20.14,126973,0
+EUO.US,D,20180221,000000,20.16,20.31,20.07,20.31,157265,0
+EUO.US,D,20180222,000000,20.21,20.21,20.1,20.18,90018,0
+EUO.US,D,20180223,000000,20.24,20.305,20.2001,20.275,86603,0
+EUO.US,D,20180226,000000,20.24,20.33,20.21,20.23,94294,0
+EUO.US,D,20180227,000000,20.32,20.53,20.275,20.51,292574,0
+EUO.US,D,20180228,000000,20.55,20.66,20.51,20.65,234776,0
+EUO.US,D,20180301,000000,20.73,20.77,20.38,20.42,202965,0
+EUO.US,D,20180302,000000,20.25,20.2799,20.16,20.19,142144,0
+EUO.US,D,20180305,000000,20.19,20.2502,20.11,20.14,102538,0
+EUO.US,D,20180306,000000,20,20,19.8882,19.95,219867,0
+EUO.US,D,20180307,000000,19.9,20,19.88,19.89,116881,0
+EUO.US,D,20180308,000000,20,20.28,20,20.25,142334,0
+EUO.US,D,20180309,000000,20.26,20.31,20.17,20.27,90973,0
+EUO.US,D,20180312,000000,20.26,20.29,20.125,20.14,173454,0
+EUO.US,D,20180313,000000,20.09,20.12,19.9336,20.01,73416,0
+EUO.US,D,20180314,000000,20.09,20.12,20.02,20.03,43131,0
+EUO.US,D,20180315,000000,20.13,20.28,20.13,20.275,65426,0
+EUO.US,D,20180316,000000,20.27,20.42,20.27,20.33,136108,0
+EUO.US,D,20180319,000000,20.28,20.28,20.12,20.15,67390,0
+EUO.US,D,20180320,000000,20.35,20.47,20.3466,20.47,109852,0
+EUO.US,D,20180321,000000,20.32,20.4452,20.1201,20.14,300949,0
+EUO.US,D,20180322,000000,20.29,20.35,20.22,20.26,52314,0
+EUO.US,D,20180323,000000,20.18,20.205,20.08,20.09,97182,0
+EUO.US,D,20180326,000000,19.9,19.915,19.79,19.82,168105,0
+EUO.US,D,20180327,000000,20.04,20.05,19.94,20,86031,0
+EUO.US,D,20180328,000000,20.14,20.34,20.13,20.34,207256,0
+EUO.US,D,20180329,000000,20.28,20.3899,20.23,20.32,130368,0
+EUO.US,D,20180402,000000,20.26,20.4,20.2255,20.31,105987,0
+EUO.US,D,20180403,000000,20.45,20.5,20.42,20.45,72810,0
+EUO.US,D,20180404,000000,20.36,20.43,20.31,20.395,37314,0
+EUO.US,D,20180405,000000,20.5,20.61,20.46,20.57,80901,0
+EUO.US,D,20180406,000000,20.42,20.485,20.3838,20.4,39122,0
+EUO.US,D,20180409,000000,20.29,20.32,20.2501,20.27,52806,0
+EUO.US,D,20180410,000000,20.15,20.26,20.14,20.18,51153,0
+EUO.US,D,20180411,000000,20.1,20.21,20.06,20.18,154926,0
+EUO.US,D,20180412,000000,20.33,20.37,20.25,20.27,50095,0
+EUO.US,D,20180413,000000,20.3,20.31,20.24,20.25,29908,0
+EUO.US,D,20180416,000000,20.12,20.16,20.07,20.12,37384,0
+EUO.US,D,20180417,000000,20.21,20.25,20.13,20.13,68966,0
+EUO.US,D,20180418,000000,20.09,20.14,20.06,20.13,63034,0
+EUO.US,D,20180419,000000,20.1,20.28,20.1,20.23,124690,0
+EUO.US,D,20180420,000000,20.44,20.54,20.4169,20.46,205475,0
+EUO.US,D,20180423,000000,20.62,20.73,20.61,20.705,125107,0
+EUO.US,D,20180424,000000,20.68,20.7,20.6,20.63,319026,0
+EUO.US,D,20180425,000000,20.77,20.85,20.755,20.85,322887,0
+EUO.US,D,20180426,000000,20.71,21.1,20.71,21.08,581617,0
+EUO.US,D,20180427,000000,21.12,21.18,20.9839,20.99,203914,0
+EUO.US,D,20180430,000000,21.23,21.23,21.08,21.17,61995,0
+EUO.US,D,20180501,000000,21.35,21.5,21.35,21.48,608255,0
+EUO.US,D,20180502,000000,21.49,21.665,21.37,21.65,251823,0
+EUO.US,D,20180503,000000,21.51,21.63,21.45,21.5,106690,0
+EUO.US,D,20180504,000000,21.71,21.75,21.58,21.61,106635,0
+EUO.US,D,20180507,000000,21.73,21.8,21.69,21.72,173330,0
+EUO.US,D,20180508,000000,21.97,22.0499,21.88,21.95,233928,0
+EUO.US,D,20180509,000000,21.9,22.04,21.89,22,137485,0
+EUO.US,D,20180510,000000,21.69,21.92,21.66,21.73,149177,0
+EUO.US,D,20180511,000000,21.6,21.7,21.59,21.65,156798,0
+EUO.US,D,20180514,000000,21.46,21.7,21.46,21.68,100051,0
+EUO.US,D,20180515,000000,22.03,22.125,21.9314,22.04,173188,0
+EUO.US,D,20180516,000000,22.2,22.2801,22.145,22.2,133242,0
+EUO.US,D,20180517,000000,22.24,22.2603,22.1828,22.24,85017,0
+EUO.US,D,20180518,000000,22.36,22.4,22.2642,22.35,81208,0
+EUO.US,D,20180521,000000,22.32,22.43,22.26,22.28,163196,0
+EUO.US,D,20180522,000000,22.28,22.3383,22.25,22.27,117079,0
+EUO.US,D,20180523,000000,22.53,22.6892,22.53,22.57,253841,0
+EUO.US,D,20180524,000000,22.52,22.56,22.43,22.51,129442,0
+EUO.US,D,20180525,000000,22.77,22.82,22.72,22.76,156233,0
+EUO.US,D,20180529,000000,23.12,23.33,23.07,23.2675,407096,0
+EUO.US,D,20180530,000000,22.93,23.03,22.7,22.79,393290,0
+EUO.US,D,20180531,000000,22.76,22.849,22.63,22.65,225211,0
+EUO.US,D,20180601,000000,22.67,22.91,22.67,22.8,219294,0
+EUO.US,D,20180604,000000,22.56,22.71,22.53,22.62,223650,0
+EUO.US,D,20180605,000000,22.71,22.81,22.51,22.57,131486,0
+EUO.US,D,20180606,000000,22.36,22.39,22.28,22.35,375625,0
+EUO.US,D,20180607,000000,22.13,22.26,22.08,22.25,195508,0
+EUO.US,D,20180608,000000,22.41,22.43,22.3548,22.4,96946,0
+EUO.US,D,20180611,000000,22.28,22.3359,22.22,22.32,87405,0
+EUO.US,D,20180612,000000,22.28,22.52,22.28,22.46,65417,0
+EUO.US,D,20180613,000000,22.35,22.5569,22.281,22.31,127819,0
+EUO.US,D,20180614,000000,22.7,23.0899,22.7,23.08,237250,0
+EUO.US,D,20180615,000000,22.95,23.05,22.92,22.99,96028,0
+EUO.US,D,20180618,000000,23.07,23.07,22.96,22.96,145529,0
+EUO.US,D,20180619,000000,23.15,23.23,23.09,23.11,217174,0
+EUO.US,D,20180620,000000,23.1,23.18,23.08,23.13,48020,0
+EUO.US,D,20180621,000000,23.07,23.16,22.86,22.86,581904,0
+EUO.US,D,20180622,000000,22.8,22.96,22.8,22.825,87498,0
+EUO.US,D,20180625,000000,22.71,22.76,22.62,22.67,190989,0
+EUO.US,D,20180626,000000,22.77,22.93,22.77,22.895,78437,0
+EUO.US,D,20180627,000000,23.02,23.2959,23.02,23.24,128372,0
+EUO.US,D,20180628,000000,23.23,23.28,23.11,23.22,55815,0
+EUO.US,D,20180629,000000,22.92,22.97,22.76,22.79,92821,0
+EUO.US,D,20180702,000000,23.05,23.11,23,23.01,55724,0
+EUO.US,D,20180703,000000,22.9,22.92,22.8452,22.9,27968,0
+EUO.US,D,20180705,000000,22.74,22.819,22.7,22.74,93839,0
+EUO.US,D,20180706,000000,22.5,22.58,22.46,22.555,291455,0
+EUO.US,D,20180709,000000,22.44,22.58,22.43,22.54,49464,0
+EUO.US,D,20180710,000000,22.63,22.69,22.53,22.54,37246,0
+EUO.US,D,20180711,000000,22.56,22.84,22.52,22.83,58467,0
+EUO.US,D,20180712,000000,22.81,22.86,22.7652,22.82,91503,0
+EUO.US,D,20180713,000000,22.99,22.99,22.78,22.8,64361,0
+EUO.US,D,20180716,000000,22.66,22.74,22.65,22.69,68391,0
+EUO.US,D,20180717,000000,22.72,22.93,22.72,22.87,43373,0
+EUO.US,D,20180718,000000,23,23.03,22.885,22.96,113153,0
+EUO.US,D,20180719,000000,23.19,23.19,22.85,22.99,168433,0
+EUO.US,D,20180720,000000,22.7,22.76,22.62,22.66,177165,0
+EUO.US,D,20180723,000000,22.72,22.8134,22.72,22.79,35092,0
+EUO.US,D,20180724,000000,22.77,22.86,22.7109,22.81,48322,0
+EUO.US,D,20180725,000000,22.7,22.8999,22.62,22.645,38626,0
+EUO.US,D,20180726,000000,22.84,23,22.83,22.99,35318,0
+EUO.US,D,20180727,000000,23,23,22.915,22.93,19660,0
+EUO.US,D,20180730,000000,22.84,22.84,22.7149,22.76,20436,0
+EUO.US,D,20180731,000000,22.7,22.82,22.69,22.82,33065,0
+EUO.US,D,20180801,000000,22.87,22.9467,22.84,22.93,43915,0
+EUO.US,D,20180802,000000,23.07,23.2552,23.07,23.24,121387,0
+EUO.US,D,20180803,000000,23.26,23.35,23.19,23.28,155370,0
+EUO.US,D,20180806,000000,23.35,23.42,23.299,23.35,306211,0
+EUO.US,D,20180807,000000,23.18,23.2635,23.17,23.19,43492,0
+EUO.US,D,20180808,000000,23.2,23.24,23.12,23.14,58075,0
+EUO.US,D,20180809,000000,23.25,23.5,23.2234,23.48,90996,0
+EUO.US,D,20180810,000000,23.88,24.0699,23.82,24.01,733374,0
+EUO.US,D,20180813,000000,23.94,24.09,23.9,24.05,200081,0
+EUO.US,D,20180814,000000,24.03,24.305,24.03,24.24,283370,0
+EUO.US,D,20180815,000000,24.41,24.4467,24.22,24.28,216313,0
+EUO.US,D,20180816,000000,24.13,24.26,24.0047,24.16,271518,0
+EUO.US,D,20180817,000000,24.015,24.03,23.85,23.86,184244,0
+EUO.US,D,20180820,000000,23.86,23.94,23.7236,23.74,389381,0
+EUO.US,D,20180821,000000,23.57,23.59,23.2244,23.33,220380,0
+EUO.US,D,20180822,000000,23.18,23.295,23.15,23.19,152584,0
+EUO.US,D,20180823,000000,23.34,23.5135,23.2952,23.49,128619,0
+EUO.US,D,20180824,000000,23.21,23.29,23.09,23.11,153081,0
+EUO.US,D,20180827,000000,23.03,23.06,22.855,22.89,342844,0
+EUO.US,D,20180828,000000,22.73,22.89,22.71,22.87,129549,0
+EUO.US,D,20180829,000000,22.93,22.98,22.8248,22.83,209691,0
+EUO.US,D,20180830,000000,22.99,23.0999,22.98,22.98,151777,0
+EUO.US,D,20180831,000000,23.15,23.32,23.08,23.23,196102,0
+EUO.US,D,20180904,000000,23.44,23.54,23.33,23.34,166277,0
+EUO.US,D,20180905,000000,23.16,23.2376,23.1401,23.15,176719,0
+EUO.US,D,20180906,000000,23.1201,23.25,23.099,23.18,59188,0
+EUO.US,D,20180907,000000,23.38,23.4728,23.31,23.47,56246,0
+EUO.US,D,20180910,000000,23.25,23.31,23.24,23.29,40439,0
+EUO.US,D,20180911,000000,23.35,23.38,23.29,23.31,28972,0
+EUO.US,D,20180912,000000,23.32,23.32,23.09,23.17,60086,0
+EUO.US,D,20180913,000000,22.92,23.0201,22.89,22.94,75463,0
+EUO.US,D,20180914,000000,23.0201,23.22,23.0132,23.19,85803,0
+EUO.US,D,20180917,000000,22.93,22.97,22.915,22.95,46718,0
+EUO.US,D,20180918,000000,22.86,23.07,22.84,23.02,53513,0
+EUO.US,D,20180919,000000,23.03,23.09,22.95,23.01,35437,0
+EUO.US,D,20180920,000000,22.63,22.76,22.57,22.59,139611,0
+EUO.US,D,20180921,000000,22.73,22.77,22.66,22.72,55278,0
+EUO.US,D,20180924,000000,22.52,22.7364,22.5,22.71,103451,0
+EUO.US,D,20180925,000000,22.62,22.68,22.5591,22.66,35806,0
+EUO.US,D,20180926,000000,22.83,22.83,22.54,22.75,31114,0
+EUO.US,D,20180927,000000,22.99,23.14,22.95,23.14,74367,0
+EUO.US,D,20180928,000000,23.39,23.4416,23.23,23.31,133943,0
+EUO.US,D,20181001,000000,23.33,23.4874,23.304,23.42,50212,0
+EUO.US,D,20181002,000000,23.58,23.6285,23.47,23.55,275381,0
+EUO.US,D,20181003,000000,23.6,23.7299,23.5897,23.7,57568,0
+EUO.US,D,20181004,000000,23.62,23.78,23.62,23.69,163680,0
+EUO.US,D,20181005,000000,23.65,23.7664,23.57,23.67,160339,0
+EUO.US,D,20181008,000000,23.89,23.95,23.77,23.78,216093,0
+EUO.US,D,20181009,000000,23.94,24,23.76,23.77,103424,0
+EUO.US,D,20181010,000000,23.72,23.7401,23.59,23.72,34749,0
+EUO.US,D,20181011,000000,23.53,23.58,23.37,23.39,152123,0
+EUO.US,D,20181012,000000,23.54,23.61,23.51,23.54,61812,0
+EUO.US,D,20181015,000000,23.42,23.48,23.4,23.47,35068,0
+EUO.US,D,20181016,000000,23.38,23.5,23.34,23.47,62319,0
+EUO.US,D,20181017,000000,23.62,23.79,23.62,23.76,118564,0
+EUO.US,D,20181018,000000,23.83,24.02,23.76,23.99,73250,0
+EUO.US,D,20181019,000000,23.97,23.97,23.665,23.77,72719,0
+EUO.US,D,20181022,000000,23.91,24,23.89,23.93,37065,0
+EUO.US,D,20181023,000000,23.96,24.01,23.86,23.93,46567,0
+EUO.US,D,20181024,000000,24.19,24.32,24.19,24.23,194773,0
+EUO.US,D,20181025,000000,24.27,24.45,24.27,24.4,436557,0
+EUO.US,D,20181026,000000,24.43,24.46,24.16,24.21,373929,0
+EUO.US,D,20181029,000000,24.32,24.3839,24.265,24.31,149499,0
+EUO.US,D,20181030,000000,24.37,24.52,24.33,24.5,71908,0
+EUO.US,D,20181031,000000,24.61,24.68,24.53,24.56,197508,0
+EUO.US,D,20181101,000000,24.35,24.35,24.17,24.22,145844,0
+EUO.US,D,20181102,000000,24.21,24.37,24.13,24.28,581089,0
+EUO.US,D,20181105,000000,24.3,24.33,24.185,24.23,83122,0
+EUO.US,D,20181106,000000,24.2,24.24,24.17,24.2,66945,0
+EUO.US,D,20181107,000000,23.97,24.14,23.93,24.09,129713,0
+EUO.US,D,20181108,000000,24.12,24.51,24.12,24.48,179502,0
+EUO.US,D,20181109,000000,24.51,24.65,24.47,24.56,131142,0
+EUO.US,D,20181112,000000,24.85,25.02,24.85,25,237783,0
+EUO.US,D,20181113,000000,24.84,24.94,24.76,24.79,50773,0
+EUO.US,D,20181114,000000,24.72,24.83,24.54,24.61,173932,0
+EUO.US,D,20181115,000000,24.72,24.75,24.5,24.6,90342,0
+EUO.US,D,20181116,000000,24.32,24.34,24.23,24.23,109856,0
+EUO.US,D,20181119,000000,24.21,24.21,24.05,24.09,108947,0
+EUO.US,D,20181120,000000,24.3,24.49,24.28,24.46,82105,0
+EUO.US,D,20181121,000000,24.35,24.41,24.27,24.37,31991,0
+EUO.US,D,20181123,000000,24.53,24.63,24.5185,24.61,48342,0
+EUO.US,D,20181126,000000,24.55,24.66,24.51,24.63,59166,0
+EUO.US,D,20181127,000000,24.68,24.87,24.6615,24.79,49226,0
+EUO.US,D,20181128,000000,24.84,24.91,24.39,24.49,105240,0
+EUO.US,D,20181129,000000,24.47,24.51,24.38,24.38,48433,0
+EUO.US,D,20181130,000000,24.56,24.77,24.56,24.7,56750,0
+EUO.US,D,20181203,000000,24.6,24.64,24.53,24.59,110859,0
+EUO.US,D,20181204,000000,24.42,24.71,24.3915,24.64,61882,0
+EUO.US,D,20181206,000000,24.49,24.5523,24.34,24.47,125624,0
+EUO.US,D,20181207,000000,24.45,24.48,24.3,24.34,71357,0
+EUO.US,D,20181210,000000,24.37,24.61,24.34,24.6,77796,0
+EUO.US,D,20181211,000000,24.65,24.81,24.63,24.73,48669,0
+EUO.US,D,20181212,000000,24.65,24.65,24.46,24.55,96861,0
+EUO.US,D,20181213,000000,24.6,24.72,24.5501,24.61,98816,0
+EUO.US,D,20181214,000000,24.97,24.98,24.82,24.88,194857,0
+EUO.US,D,20181217,000000,24.72,24.74,24.6138,24.67,137074,0
+EUO.US,D,20181218,000000,24.58,24.633,24.55,24.59,45799,0
+EUO.US,D,20181219,000000,24.35,24.57,24.26,24.55,216990,0
+EUO.US,D,20181220,000000,24.29,24.44,24.09,24.19,182187,0
+EUO.US,D,20181221,000000,24.36,24.6517,24.36,24.64,274706,0
+EUO.US,D,20181224,000000,24.36,24.46,24.3,24.41,44868,0
+EUO.US,D,20181226,000000,24.49,24.69,24.42,24.63,72997,0
+EUO.US,D,20181227,000000,24.5,24.5125,24.26,24.3,50934,0
+EUO.US,D,20181228,000000,24.21,24.37,24.21,24.31,76405,0
+EUO.US,D,20181231,000000,24.31,24.3898,24.24,24.2505,71108,0
+EUO.US,D,20190102,000000,24.61,24.81,24.61,24.74,129865,0
+EUO.US,D,20190103,000000,24.66,24.68,24.47,24.5,110717,0
+EUO.US,D,20190104,000000,24.69,24.74,24.46,24.5,112976,0
+EUO.US,D,20190107,000000,24.23,24.29,24.17,24.22,186339,0
+EUO.US,D,20190108,000000,24.37,24.415,24.3,24.37,51142,0
+EUO.US,D,20190109,000000,24.25,24.25,23.85,23.9051,201231,0
+EUO.US,D,20190110,000000,24,24.17,23.99,24.13,163399,0
+EUO.US,D,20190111,000000,24.19,24.2761,24.15,24.23,47003,0
+EUO.US,D,20190114,000000,24.28,24.28,24.19,24.22,36923,0
+EUO.US,D,20190115,000000,24.34,24.6,24.3001,24.45,271066,0
+EUO.US,D,20190116,000000,24.55,24.57,24.503,24.57,165773,0
+EUO.US,D,20190117,000000,24.57,24.67,24.57,24.58,114742,0
+EUO.US,D,20190118,000000,24.6,24.75,24.5891,24.68,179084,0
+EUO.US,D,20190122,000000,24.79,24.8,24.69,24.75,106800,0
+EUO.US,D,20190123,000000,24.73,24.76,24.6,24.65,39693,0
+EUO.US,D,20190124,000000,24.74,25.07,24.71,25.01,146629,0
+EUO.US,D,20190125,000000,24.74,24.74,24.51,24.51,136147,0
+EUO.US,D,20190128,000000,24.52,24.5486,24.41,24.44,33111,0
+EUO.US,D,20190129,000000,24.5231,24.54,24.43,24.445,20572,0
+EUO.US,D,20190130,000000,24.54,24.56,24.19,24.24,45146,0
+EUO.US,D,20190131,000000,24.27,24.46,24.23,24.41,80850,0
+EUO.US,D,20190201,000000,24.29,24.41,24.26,24.36,122711,0
+EUO.US,D,20190204,000000,24.44,24.5221,24.44,24.48,24665,0
+EUO.US,D,20190205,000000,24.5,24.61,24.5,24.57,25495,0
+EUO.US,D,20190206,000000,24.67,24.8,24.67,24.72,45844,0
+EUO.US,D,20190207,000000,24.92,24.92,24.82,24.89,30434,0
+EUO.US,D,20190208,000000,24.8849,25,24.88,25,30292,0
+EUO.US,D,20190211,000000,25.11,25.2371,25.11,25.2,94629,0
+EUO.US,D,20190212,000000,25.07,25.15,24.935,24.97,47167,0
+EUO.US,D,20190213,000000,25.16,25.26,25.1,25.26,34454,0
+EUO.US,D,20190214,000000,25.16,25.26,25.11,25.14,42936,0
+EUO.US,D,20190215,000000,25.23,25.29,25.0915,25.13,132751,0
+EUO.US,D,20190219,000000,25.08,25.0899,24.88,24.95,70650,0
+EUO.US,D,20190220,000000,24.96,24.98,24.82,24.94,61425,0
+EUO.US,D,20190221,000000,24.92,25.03,24.91,24.98,14230,0
+EUO.US,D,20190222,000000,24.99,25.012,24.93,25.01,13197,0
+EUO.US,D,20190225,000000,24.9,24.98,24.86,24.86,32086,0
+EUO.US,D,20190226,000000,24.85,24.93,24.73,24.74,32335,0
+EUO.US,D,20190227,000000,24.74,24.87,24.74,24.84,12844,0
+EUO.US,D,20190228,000000,24.81,24.91,24.75,24.84,33985,0
+EUO.US,D,20190301,000000,24.74,24.9193,24.71,24.88,49968,0
+EUO.US,D,20190304,000000,24.99,25.14,24.98,25,53776,0
+EUO.US,D,20190305,000000,25.07,25.23,24.75,25.16,54496,0
+EUO.US,D,20190306,000000,25.15,25.17,25.0836,25.14,28782,0
+EUO.US,D,20190307,000000,25.43,25.75,25.429,25.71,230682,0
+EUO.US,D,20190308,000000,25.56,25.57,25.455,25.53,443007,0
+EUO.US,D,20190311,000000,25.42,25.5634,25.42,25.47,46069,0
+EUO.US,D,20190312,000000,25.34,25.3727,25.2,25.24,172706,0
+EUO.US,D,20190313,000000,25.2,25.24,25.05,25.07,249415,0
+EUO.US,D,20190314,000000,25.2,25.2485,25.1964,25.21,96581,0
+EUO.US,D,20190315,000000,25.143,25.1587,25.039,25.14,121271,0
+EUO.US,D,20190318,000000,25.06,25.12,25.01,25.06,81117,0
+EUO.US,D,20190319,000000,25.04,25.06,24.972,24.99,85247,0
+EUO.US,D,20190320,000000,24.96,25.041,24.6073,24.67,282388,0
+EUO.US,D,20190321,000000,24.9,25.07,24.8601,24.97,67287,0
+EUO.US,D,20190322,000000,25.22,25.3662,25.2,25.27,84663,0
+EUO.US,D,20190325,000000,25.22,25.22,25.13,25.21,62366,0
+EUO.US,D,20190326,000000,25.3,25.42,25.27,25.4,61216,0
+EUO.US,D,20190327,000000,25.491,25.56,25.43,25.56,99642,0
+EUO.US,D,20190328,000000,25.61,25.68,25.57,25.63,99484,0
+EUO.US,D,20190329,000000,25.63,25.68,25.56,25.67,74473,0
+EUO.US,D,20190401,000000,25.55,25.73,25.55,25.69,160317,0
+EUO.US,D,20190402,000000,25.75,25.8299,25.7,25.76,58692,0
+EUO.US,D,20190403,000000,25.64,25.6549,25.54,25.59,49825,0
+EUO.US,D,20190404,000000,25.65,25.7255,25.65,25.65,21993,0
+EUO.US,D,20190405,000000,25.65,25.71,25.62,25.65,77220,0
+EUO.US,D,20190408,000000,25.48,25.49,25.41,25.48,338786,0
+EUO.US,D,20190409,000000,25.39,25.48,25.39,25.47,208841,0
+EUO.US,D,20190410,000000,25.58,25.61,25.43,25.44,37553,0
+EUO.US,D,20190411,000000,25.48,25.56,25.45,25.51,46874,0
+EUO.US,D,20190412,000000,25.28,25.3634,25.2446,25.34,71282,0
+EUO.US,D,20190415,000000,25.28,25.3499,25.28,25.31,31296,0
+EUO.US,D,20190416,000000,25.33,25.44,25.33,25.42,86026,0
+EUO.US,D,20190417,000000,25.36,25.41,25.35,25.38,47842,0
+EUO.US,D,20190418,000000,25.61,25.71,25.5985,25.7,71105,0
+EUO.US,D,20190422,000000,25.58,25.6199,25.56,25.56,39243,0
+EUO.US,D,20190423,000000,25.78,25.88,25.73,25.73,54794,0
+EUO.US,D,20190424,000000,25.88,26.1101,25.84,26.04,65566,0
+EUO.US,D,20190425,000000,26.12,26.19,26.08,26.15,148446,0
+EUO.US,D,20190426,000000,26.13,26.13,26,26.11,52975,0
+EUO.US,D,20190429,000000,26.11,26.11,25.94,25.95,24273,0
+EUO.US,D,20190430,000000,25.8,25.885,25.74,25.8,39178,0
+EUO.US,D,20190501,000000,25.75,25.9185,25.59,25.89,115980,0
+EUO.US,D,20190502,000000,25.88,26.02,25.88,26,48784,0
+EUO.US,D,20190503,000000,26.04,26.0629,25.89,25.89,88213,0
+EUO.US,D,20190506,000000,25.95,25.97,25.8732,25.89,39375,0
+EUO.US,D,20190507,000000,25.98,26.05,25.94,25.96,53191,0
+EUO.US,D,20190508,000000,25.91,25.9894,25.87,25.94,17813,0
+EUO.US,D,20190509,000000,25.915,25.915,25.68,25.83,72584,0
+EUO.US,D,20190510,000000,25.72,25.79,25.67,25.78,19365,0
+EUO.US,D,20190513,000000,25.65,25.79,25.6428,25.78,36125,0
+EUO.US,D,20190514,000000,25.8626,25.91,25.86,25.9,54632,0
+EUO.US,D,20190515,000000,25.97,26.0108,25.84,25.93,86533,0
+EUO.US,D,20190516,000000,25.96,26.08,25.96,26.05,63546,0
+EUO.US,D,20190517,000000,26.0646,26.16,26.0646,26.1,137907,0
+EUO.US,D,20190520,000000,26.16,26.16,26.0875,26.15,79008,0
+EUO.US,D,20190521,000000,26.16,26.22,26.03,26.17,55205,0
+EUO.US,D,20190522,000000,26.11,26.21,26.11,26.19,27388,0
+EUO.US,D,20190523,000000,26.34,26.4,26.06,26.09,306145,0
+EUO.US,D,20190524,000000,26.04,26.04,25.95,25.97,103144,0
+EUO.US,D,20190528,000000,26.02,26.195,26.02,26.17,94202,0
+EUO.US,D,20190529,000000,26.31,26.35,26.25,26.33,42951,0
+EUO.US,D,20190530,000000,26.35,26.415,26.31,26.325,61995,0
+EUO.US,D,20190531,000000,26.26,26.3147,26.13,26.16,36813,0
+EUO.US,D,20190603,000000,26.1,26.1,25.75,25.81,254725,0
+EUO.US,D,20190604,000000,25.85,25.89,25.74,25.79,114566,0
+EUO.US,D,20190605,000000,25.7,25.95,25.6892,25.94,64314,0
+EUO.US,D,20190606,000000,25.76,25.8429,25.59,25.72,118104,0
+EUO.US,D,20190607,000000,25.56,25.56,25.3876,25.45,98096,0
+EUO.US,D,20190610,000000,25.57,25.6499,25.51,25.54,40645,0
+EUO.US,D,20190611,000000,25.53,25.56,25.46,25.51,36569,0
+EUO.US,D,20190612,000000,25.54,25.7123,25.5181,25.68,51675,0
+EUO.US,D,20190613,000000,25.74,25.7754,25.71,25.75,32050,0
+EUO.US,D,20190614,000000,25.9,26.07,25.89,26.05,49443,0
+EUO.US,D,20190617,000000,25.95,26.02,25.89,26.01,32494,0
+EUO.US,D,20190618,000000,26.07,26.1714,26.07,26.11,56430,0
+EUO.US,D,20190619,000000,26.05,26.09,25.871,25.925,61317,0
+EUO.US,D,20190620,000000,25.64,25.78,25.6201,25.68,56569,0
+EUO.US,D,20190621,000000,25.59,25.6,25.2,25.31,230819,0
+EUO.US,D,20190624,000000,25.27,25.295,25.2,25.23,147127,0
+EUO.US,D,20190625,000000,25.23,25.45,25.225,25.36,103326,0
+EUO.US,D,20190626,000000,25.37,25.44,25.27,25.38,306360,0
+EUO.US,D,20190627,000000,25.38,25.435,25.3601,25.37,51870,0
+EUO.US,D,20190628,000000,25.31,25.425,25.31,25.34,44729,0
+EUO.US,D,20190701,000000,25.47,25.77,25.47,25.73,162019,0
+EUO.US,D,20190702,000000,25.66,25.765,25.645,25.76,124102,0
+EUO.US,D,20190703,000000,25.69,25.82,25.673,25.77,30643,0
+EUO.US,D,20190705,000000,26.01,26.13,26.01,26.05,107141,0
+EUO.US,D,20190708,000000,26.08,26.14,26.08,26.14,102424,0
+EUO.US,D,20190709,000000,26.12,26.19,26.12,26.14,54111,0
+EUO.US,D,20190710,000000,25.96,26.02,25.8935,25.95,168767,0
+EUO.US,D,20190711,000000,25.93,25.9948,25.93,25.95,59430,0
+EUO.US,D,20190712,000000,25.99,26.0099,25.87,25.87,49820,0
+EUO.US,D,20190715,000000,25.88,25.96,25.88,25.94,31476,0
+EUO.US,D,20190716,000000,26.09,26.2,26.09,26.16,45187,0
+EUO.US,D,20190717,000000,26.12,26.15,26.07,26.09,57566,0
+EUO.US,D,20190718,000000,26.12,26.19,25.88,25.89,18500,0
+EUO.US,D,20190719,000000,26.12,26.22,26.07,26.155,48945,0
+EUO.US,D,20190722,000000,26.12,26.22,26.12,26.19,33813,0
+EUO.US,D,20190723,000000,26.45,26.5,26.42,26.5,64925,0
+EUO.US,D,20190724,000000,26.5,26.5759,26.485,26.56,52060,0
+EUO.US,D,20190725,000000,26.41,26.6,26.34,26.53,24686,0
+EUO.US,D,20190726,000000,26.54,26.69,26.54,26.63,30049,0
+EUO.US,D,20190729,000000,26.67,26.67,26.515,26.53,62765,0
+EUO.US,D,20190730,000000,26.53,26.5617,26.47,26.48,37764,0
+EUO.US,D,20190731,000000,26.51,26.95,26.51,26.93,366556,0
+EUO.US,D,20190801,000000,27.02,27.06,26.8089,26.84,262164,0
+EUO.US,D,20190802,000000,26.87,26.87,26.72,26.76,115822,0
+EUO.US,D,20190805,000000,26.42,26.436,26.261,26.335,86133,0
+EUO.US,D,20190806,000000,26.41,26.463,26.29,26.35,51270,0
+EUO.US,D,20190807,000000,26.23,26.3185,26.13,26.3185,50179,0
+EUO.US,D,20190808,000000,26.39,26.42,26.19,26.39,102933,0
+EUO.US,D,20190809,000000,26.5,26.5,26.24,26.35,195970,0
+EUO.US,D,20190812,000000,26.29,26.301,26.23,26.28,188808,0
+EUO.US,D,20190813,000000,26.28,26.475,26.28,26.46,69767,0
+EUO.US,D,20190814,000000,26.46,26.6625,26.44,26.61,39122,0
+EUO.US,D,20190815,000000,26.67,26.85,26.64,26.79,95202,0
+EUO.US,D,20190816,000000,27,27,26.77,26.83,77030,0
+EUO.US,D,20190819,000000,26.88,26.96,26.83,26.95,52304,0
+EUO.US,D,20190820,000000,26.93,27.01,26.83,26.86,38246,0
+EUO.US,D,20190821,000000,26.83,26.94,26.83,26.9255,18682,0
+EUO.US,D,20190822,000000,26.92,27.01,26.89,26.95,24847,0
+EUO.US,D,20190823,000000,26.99,27.04,26.64,26.7,86724,0
+EUO.US,D,20190826,000000,26.82,26.9017,26.7815,26.9,38072,0
+EUO.US,D,20190827,000000,26.9,26.97,26.88,26.96,33632,0
+EUO.US,D,20190828,000000,26.97,27.01,26.97,27.01,33880,0
+EUO.US,D,20190829,000000,27.11,27.16,26.95,27.11,133473,0
+EUO.US,D,20190830,000000,27.22,27.5488,27.15,27.41,166591,0
+EUO.US,D,20190903,000000,27.63,27.75,27.505,27.55,215682,0
+EUO.US,D,20190904,000000,27.37,27.37,27.22,27.25,55181,0
+EUO.US,D,20190905,000000,27.03,27.2496,27,27.22,42780,0
+EUO.US,D,20190906,000000,27.1822,27.29,27.15,27.29,20913,0
+EUO.US,D,20190909,000000,27.21,27.21,27.09,27.1785,21328,0
+EUO.US,D,20190910,000000,27.19,27.27,27.16,27.16,15923,0
+EUO.US,D,20190911,000000,27.42,27.49,27.33,27.36,38416,0
+EUO.US,D,20190912,000000,27.52,27.57,27.05,27.1,67387,0
+EUO.US,D,20190913,000000,27,27.11,27,27.07,27300,0
+EUO.US,D,20190916,000000,27.31,27.46,27.31,27.37,20091,0
+EUO.US,D,20190917,000000,27.31,27.31,27.08,27.08,23745,0
+EUO.US,D,20190918,000000,27.14,27.35,27.11,27.24,37189,0
+EUO.US,D,20190919,000000,27.1,27.25,27.1,27.25,81568,0
+EUO.US,D,20190920,000000,27.3649,27.48,27.342,27.37,72783,0
+EUO.US,D,20190923,000000,27.52,27.57,27.48,27.48,50631,0
+EUO.US,D,20190924,000000,27.4836,27.5,27.29,27.37,145886,0
+EUO.US,D,20190925,000000,27.57,27.78,27.54,27.75,50153,0
+EUO.US,D,20190926,000000,27.66,27.9495,27.66,27.92,143047,0
+EUO.US,D,20190927,000000,27.81,27.8665,27.71,27.8,61570,0
+EUO.US,D,20190930,000000,28,28.07,27.95,28.03,73997,0
+EUO.US,D,20191001,000000,28.05,28.09,27.8,27.84,201050,0
+EUO.US,D,20191002,000000,27.79,27.84,27.66,27.66,155473,0
+EUO.US,D,20191003,000000,27.75,27.75,27.5281,27.665,31460,0
+EUO.US,D,20191004,000000,27.69,27.71,27.6,27.61,46109,0
+EUO.US,D,20191007,000000,27.57,27.6851,27.55,27.67,63157,0
+EUO.US,D,20191008,000000,27.63,27.81,27.63,27.74,108017,0
+EUO.US,D,20191009,000000,27.67,27.69,27.62,27.62,30536,0
+EUO.US,D,20191010,000000,27.44,27.54,27.42,27.51,48495,0
+EUO.US,D,20191011,000000,27.3,27.3956,27.24,27.3444,129882,0
+EUO.US,D,20191014,000000,27.48,27.49,27.42,27.43,14349,0
+EUO.US,D,20191015,000000,27.6,27.61,27.3521,27.4,37475,0
+EUO.US,D,20191016,000000,27.4,27.4,27.1617,27.17,25118,0
+EUO.US,D,20191017,000000,26.97,27.0199,26.93,26.94,118622,0
+EUO.US,D,20191018,000000,26.84,26.9,26.7645,26.78,37277,0
+EUO.US,D,20191021,000000,26.77,26.885,26.77,26.82,26220,0
+EUO.US,D,20191022,000000,26.9277,26.98,26.8322,26.92,26917,0
+EUO.US,D,20191023,000000,26.97,27.02,26.91,26.92,14280,0
+EUO.US,D,20191024,000000,26.91,27.13,26.91,27.08,53511,0
+EUO.US,D,20191025,000000,27.16,27.26,27.1324,27.23,21571,0
+EUO.US,D,20191028,000000,27.14,27.21,27.12,27.21,91284,0
+EUO.US,D,20191029,000000,27.19,27.19,27.0625,27.11,21146,0
+EUO.US,D,20191030,000000,27.105,27.22,26.81,26.81,27602,0
+EUO.US,D,20191031,000000,26.88,26.99,26.88,26.92,57778,0
+EUO.US,D,20191101,000000,26.87,26.92,26.78,26.8,81763,0
+EUO.US,D,20191104,000000,26.86,27.0287,26.86,27,64630,0
+EUO.US,D,20191105,000000,27.16,27.37,27.16,27.35,25209,0
+EUO.US,D,20191106,000000,27.21,27.34,27.21,27.3,26026,0
+EUO.US,D,20191107,000000,27.3,27.46,27.3,27.44,39026,0
+EUO.US,D,20191108,000000,27.51,27.57,27.51,27.56,30020,0
+EUO.US,D,20191111,000000,27.51,27.52,27.48,27.5,21959,0
+EUO.US,D,20191112,000000,27.61,27.67,27.54,27.61,27437,0
+EUO.US,D,20191113,000000,27.66,27.69,27.61,27.61,10589,0
+EUO.US,D,20191114,000000,27.64,27.72,27.53,27.53,17344,0
+EUO.US,D,20191115,000000,27.4477,27.47,27.39,27.39,10219,0
+EUO.US,D,20191118,000000,27.36,27.39,27.26,27.31,10367,0
+EUO.US,D,20191119,000000,27.28,27.33,27.28,27.3,13451,0
+EUO.US,D,20191120,000000,27.35,27.4,27.29,27.33,25352,0
+EUO.US,D,20191121,000000,27.31,27.43,27.3,27.42,11215,0
+EUO.US,D,20191122,000000,27.41,27.628,27.41,27.6016,13011,0
+EUO.US,D,20191125,000000,27.71,27.71,27.59,27.66,35923,0
+EUO.US,D,20191126,000000,27.64,27.68,27.62,27.62,644393,0
+EUO.US,D,20191127,000000,27.71,27.7683,27.7021,27.7366,8212,0
+EUO.US,D,20191129,000000,27.76,27.78,27.6156,27.68,22492,0
+EUO.US,D,20191202,000000,27.58,27.58,27.3101,27.33,77387,0
+EUO.US,D,20191203,000000,27.32,27.36,27.3026,27.3538,14233,0
+EUO.US,D,20191204,000000,27.2,27.42,27.1277,27.4,29065,0
+EUO.US,D,20191205,000000,27.25,27.32,27.24,27.2536,17147,0
+EUO.US,D,20191206,000000,27.38,27.52,27.36,27.455,24537,0
+EUO.US,D,20191209,000000,27.43,27.465,27.39,27.44,7560,0
+EUO.US,D,20191210,000000,27.35,27.37,27.24,27.25,86419,0
+EUO.US,D,20191211,000000,27.278,27.3,27.03,27.04,27788,0
+EUO.US,D,20191212,000000,27.06,27.23,27.01,27.07,28200,0
+EUO.US,D,20191213,000000,26.94,27.21,26.93,27.11,46247,0
+EUO.US,D,20191216,000000,27,27.09,26.95,27.05,38179,0
+EUO.US,D,20191217,000000,27.02,27.04,26.94,27.02,49517,0
+EUO.US,D,20191218,000000,27.13,27.21,27.12,27.16,35887,0
+EUO.US,D,20191219,000000,27.16,27.22,27.15,27.17,20273,0
+EUO.US,D,20191220,000000,27.34,27.45,27.34,27.4108,17532,0
+EUO.US,D,20191223,000000,27.43,27.43,27.3226,27.345,36506,0
+EUO.US,D,20191224,000000,27.38,27.4,27.36,27.38,9800,0
+EUO.US,D,20191226,000000,27.37,27.37,27.3,27.34,34085,0
+EUO.US,D,20191227,000000,27.09,27.09,26.875,26.98,37430,0
+EUO.US,D,20191230,000000,26.87,26.8935,26.692,26.7,67238,0
+EUO.US,D,20191231,000000,26.69,26.8,26.69,26.8,100396,0
+EUO.US,D,20200102,000000,26.96,27.0475,26.87,27.01,127570,0
+EUO.US,D,20200103,000000,27.15,27.15,26.98,27.06,62470,0
+EUO.US,D,20200106,000000,26.89,26.97,26.865,26.92,51311,0
+EUO.US,D,20200107,000000,27.08,27.21,27.08,27.14,29630,0
+EUO.US,D,20200108,000000,27.23,27.3327,27.23,27.33,54027,0
+EUO.US,D,20200109,000000,27.37,27.422,27.335,27.36,73429,0
+EUO.US,D,20200110,000000,27.44,27.44,27.26,27.29,47310,0
+EUO.US,D,20200113,000000,27.29,27.29,27,27,21216,0
+EUO.US,D,20200114,000000,27.29,27.31,27.22,27.24,62846,0
+EUO.US,D,20200115,000000,27.07,27.182,27.07,27.13,42624,0
+EUO.US,D,20200116,000000,27.11,27.27,27.11,27.21,29982,0
+EUO.US,D,20200117,000000,27.38,27.46,27.38,27.42,46874,0
+EUO.US,D,20200121,000000,27.33,27.47,27.33,27.47,12691,0
+EUO.US,D,20200122,000000,27.49,27.57,27.46,27.46,33781,0
+EUO.US,D,20200123,000000,27.6,27.75,27.58,27.66,32743,0
+EUO.US,D,20200124,000000,27.76,27.83,27.7575,27.79,147925,0
+EUO.US,D,20200127,000000,27.77,27.88,27.77,27.85,110269,0
+EUO.US,D,20200128,000000,27.91,27.9546,27.82,27.82,46195,0
+EUO.US,D,20200129,000000,27.95,27.97,27.72,27.93,69534,0
+EUO.US,D,20200130,000000,27.82,27.86,27.77,27.77,28353,0
+EUO.US,D,20200131,000000,27.66,27.68,27.49,27.49,57311,0
+EUO.US,D,20200203,000000,27.71,27.77,27.64,27.68,101495,0
+EUO.US,D,20200204,000000,27.75,27.82,27.6404,27.76,39365,0
+EUO.US,D,20200205,000000,27.9674,28,27.945,27.995,79300,0
+EUO.US,D,20200206,000000,28,28.15,27.985,28.09,84841,0
+EUO.US,D,20200207,000000,28.18,28.265,28.1249,28.25,176961,0
+EUO.US,D,20200210,000000,28.31,28.45,28.3,28.43,79967,0
+EUO.US,D,20200211,000000,28.46,28.46,28.37,28.39,66751,0
+EUO.US,D,20200212,000000,28.41,28.68,28.41,28.64,243407,0
+EUO.US,D,20200213,000000,28.78,28.85,28.73,28.83,152248,0
+EUO.US,D,20200214,000000,28.75,28.85,28.71,28.85,49613,0
+EUO.US,D,20200218,000000,29,29.1,28.9107,29.07,170280,0
+EUO.US,D,20200219,000000,29.1,29.1401,29.0043,29.005,55684,0
+EUO.US,D,20200220,000000,28.96,29.15,28.955,29.12,89761,0
+EUO.US,D,20200221,000000,29.05,29.05,28.74,28.8,59773,0
+EUO.US,D,20200224,000000,28.86,28.92,28.69,28.78,53398,0
+EUO.US,D,20200225,000000,28.82,28.89,28.6,28.62,72918,0
+EUO.US,D,20200226,000000,28.7,28.77,28.541,28.6,174737,0
+EUO.US,D,20200227,000000,28.13,28.21,27.9954,28.06,94635,0
+EUO.US,D,20200228,000000,28.13,28.29,27.6917,27.7583,162548,0
+EUO.US,D,20200302,000000,27.41,27.4641,27.135,27.36,248590,0
+EUO.US,D,20200303,000000,27.46,27.46,27.01,27.17,236134,0
+EUO.US,D,20200304,000000,27.55,27.5548,27.345,27.36,39629,0
+EUO.US,D,20200305,000000,27.09,27.21,26.905,26.91,85254,0
+EUO.US,D,20200306,000000,26.4,26.615,26.311,26.54,116316,0
+EUO.US,D,20200309,000000,25.4,26.2097,24.4801,25.69,130324,0
+EUO.US,D,20200310,000000,26.19,26.6316,26.17,26.53,101884,0
+EUO.US,D,20200311,000000,26.41,26.7393,26.314,26.68,128070,0
+EUO.US,D,20200312,000000,26.7,27.71,25.735,27.1,248759,0
+EUO.US,D,20200313,000000,27.46,27.7455,27.1,27.5,639634,0
+EUO.US,D,20200316,000000,27.35,27.6,27.09,27.14,123941,0
+EUO.US,D,20200317,000000,27.97,28.17,27.86,28.09,139761,0
+EUO.US,D,20200318,000000,28.42,28.96,28.35,28.43,342171,0
+EUO.US,D,20200319,000000,28.94,29.81,28.9001,29.72,538023,0
+EUO.US,D,20200320,000000,29.6,29.95,29.3443,29.72,199613,0
+EUO.US,D,20200323,000000,29.29,29.415,28.84,29.4,92830,0
+EUO.US,D,20200324,000000,28.73,29.29,28.7233,29.025,112833,0
+EUO.US,D,20200325,000000,28.82,29.05,28.53,28.54,121931,0
+EUO.US,D,20200326,000000,28.1,28.18,27.67,27.67,157787,0
+EUO.US,D,20200327,000000,28.07,28.17,27.29,27.32,217977,0
+EUO.US,D,20200330,000000,27.82,27.8892,27.68,27.69,94949,0
+EUO.US,D,20200331,000000,28.11,28.2099,27.76,27.76,226049,0
+EUO.US,D,20200401,000000,28.29,28.4389,28.15,28.21,186733,0
+EUO.US,D,20200402,000000,28.6,28.85,28.51,28.75,80420,0
+EUO.US,D,20200403,000000,29,29.1213,28.85,28.93,118818,0
+EUO.US,D,20200406,000000,29.07,29.12,28.9,28.97,124626,0
+EUO.US,D,20200407,000000,28.33,28.55,28.31,28.41,126538,0
+EUO.US,D,20200408,000000,28.53,28.73,28.52,28.73,37666,0
+EUO.US,D,20200409,000000,28.21,28.35,28.16,28.23,73356,0
+EUO.US,D,20200413,000000,28.37,28.44,28.33,28.34,55117,0
+EUO.US,D,20200414,000000,28.19,28.19,27.96,27.96,108191,0
+EUO.US,D,20200415,000000,28.59,28.61,28.2704,28.37,83404,0
+EUO.US,D,20200416,000000,28.5599,28.87,28.54,28.746,81563,0
+EUO.US,D,20200417,000000,28.56,28.645,28.5,28.61,42119,0
+EUO.US,D,20200420,000000,28.61,28.6758,28.53,28.67,36650,0
+EUO.US,D,20200421,000000,28.84,28.84,28.56,28.66,52209,0
+EUO.US,D,20200422,000000,28.665,28.95,28.64,28.9,50749,0
+EUO.US,D,20200423,000000,29,29.18,28.77,29.11,331604,0
+EUO.US,D,20200424,000000,29.07,29.074,28.93,28.97,145301,0
+EUO.US,D,20200427,000000,28.68,28.9,28.67,28.82,55463,0
+EUO.US,D,20200428,000000,28.66,28.86,28.64,28.83,56439,0
+EUO.US,D,20200429,000000,28.68,28.76,28.56,28.61,57466,0
+EUO.US,D,20200430,000000,28.76,28.8,28.14,28.16,166306,0
+EUO.US,D,20200501,000000,28.03,28.088,27.85,28.03,190155,0
+EUO.US,D,20200504,000000,28.3,28.49,28.28,28.49,143087,0
+EUO.US,D,20200505,000000,28.61,28.8,28.55,28.75,107077,0
+EUO.US,D,20200506,000000,28.95,29.04,28.87,29.03,193569,0
+EUO.US,D,20200507,000000,29.01,29.16,28.8191,28.84,105911,0
+EUO.US,D,20200508,000000,28.81,28.87,28.582,28.77,98327,0
+EUO.US,D,20200511,000000,28.85,28.95,28.77,28.91,80891,0
+EUO.US,D,20200512,000000,28.62,28.71,28.57,28.69,104458,0
+EUO.US,D,20200513,000000,28.63,28.92,28.61,28.88,148792,0
+EUO.US,D,20200514,000000,29,29.08,28.88,28.95,189857,0
+EUO.US,D,20200515,000000,28.78,28.9453,28.7252,28.89,81825,0
+EUO.US,D,20200518,000000,28.77,28.77,28.3,28.31,143138,0
+EUO.US,D,20200519,000000,28.29,28.3,28.16,28.29,43360,0
+EUO.US,D,20200520,000000,28.07,28.09,27.92,28.03,138074,0
+EUO.US,D,20200521,000000,28.01,28.25,27.98,28.19,84799,0
+EUO.US,D,20200522,000000,28.44,28.51,28.39,28.43,72710,0
+EUO.US,D,20200526,000000,28.1,28.1,27.93,28,80031,0
+EUO.US,D,20200527,000000,27.9,28.11,27.88,27.92,41317,0
+EUO.US,D,20200528,000000,27.76,27.76,27.45,27.54,101755,0
+EUO.US,D,20200529,000000,27.38,27.499,27.2474,27.42,105767,0
+EUO.US,D,20200601,000000,27.29,27.324,27.15,27.21,269354,0
+EUO.US,D,20200602,000000,27,27.1,26.92,27.08,102135,0
+EUO.US,D,20200603,000000,26.9,26.9234,26.66,26.69,199277,0
+EUO.US,D,20200604,000000,26.66,26.66,26.13,26.28,129586,0
+EUO.US,D,20200605,000000,26.37,26.52,26.3301,26.49,169723,0
+EUO.US,D,20200608,000000,26.43,26.495,26.37,26.44,46087,0
+EUO.US,D,20200609,000000,26.39,26.4201,26.1387,26.21,96876,0
+EUO.US,D,20200610,000000,26.06,26.3,25.81,26.01,78904,0
+EUO.US,D,20200611,000000,26.09,26.47,25.97,26.43,104791,0
+EUO.US,D,20200612,000000,26.38,26.84,26.34,26.66,134145,0
+EUO.US,D,20200615,000000,26.69,26.69,26.28,26.37,82058,0
+EUO.US,D,20200616,000000,26.5,26.7396,26.49,26.61,39918,0
+EUO.US,D,20200617,000000,26.64,26.85,26.64,26.68,43719,0
+EUO.US,D,20200618,000000,26.78,26.95,26.76,26.88,39175,0
+EUO.US,D,20200619,000000,26.755,26.99,26.735,26.96,39993,0
+EUO.US,D,20200622,000000,26.8,26.8,26.59,26.62,44834,0
+EUO.US,D,20200623,000000,26.27,26.4,26.2,26.395,77960,0
+EUO.US,D,20200624,000000,26.57,26.65,26.51,26.64,32056,0
+EUO.US,D,20200625,000000,26.78,26.87,26.72,26.81,30295,0
+EUO.US,D,20200626,000000,26.83,26.901,26.4,26.76,45537,0
+EUO.US,D,20200629,000000,26.51,26.77,26.51,26.71,14883,0
+EUO.US,D,20200630,000000,26.81,26.82,26.61,26.73,19825,0
+EUO.US,D,20200701,000000,26.75,26.77,26.55,26.64,64593,0
+EUO.US,D,20200702,000000,26.55,26.77,26.52,26.72,49934,0
+EUO.US,D,20200706,000000,26.3,26.381,26.2,26.35,113414,0
+EUO.US,D,20200707,000000,26.4,26.54,26.39,26.54,14919,0
+EUO.US,D,20200708,000000,26.36,26.36,26.19,26.25,31639,0
+EUO.US,D,20200709,000000,26.22,26.48,26.22,26.46,40850,0
+EUO.US,D,20200710,000000,26.34,26.41,26.31,26.31,9472,0
+EUO.US,D,20200713,000000,26.19,26.2,26.06,26.13,43291,0
+EUO.US,D,20200714,000000,26.07,26.075,25.901,25.99,26413,0
+EUO.US,D,20200715,000000,25.72,25.93,25.72,25.91,21727,0
+EUO.US,D,20200716,000000,25.86,26.06,25.76,26.04,23967,0
+EUO.US,D,20200717,000000,25.81,25.85,25.74,25.76,43445,0
+EUO.US,D,20200720,000000,25.79,25.9,25.73,25.73,48780,0
+EUO.US,D,20200721,000000,25.74,25.7704,25.3287,25.39,67328,0
+EUO.US,D,20200722,000000,25.09,25.2,25.05,25.14,60525,0
+EUO.US,D,20200723,000000,25.2,25.2,24.95,25.09,42585,0
+EUO.US,D,20200724,000000,25.055,25.055,24.86,24.8898,48421,0
+EUO.US,D,20200727,000000,24.46,24.479,24.3,24.43,81904,0
+EUO.US,D,20200728,000000,24.46,24.57,24.46,24.57,99250,0
+EUO.US,D,20200729,000000,24.44,24.44,24.19,24.31,60721,0
+EUO.US,D,20200730,000000,24.25,24.31,24,24,59225,0
+EUO.US,D,20200731,000000,24.15,24.35,23.9076,24.3,64869,0
+EUO.US,D,20200803,000000,24.57,24.62,24.35,24.5455,75192,0
+EUO.US,D,20200804,000000,24.54,24.54,24.01,24.01,41012,0
+EUO.US,D,20200805,000000,23.93,23.975,23.7954,23.975,87028,0
+EUO.US,D,20200806,000000,23.99,24.11,23.82,23.89,57802,0
+EUO.US,D,20200807,000000,24.29,24.36,24.23,24.28,51356,0
+EUO.US,D,20200810,000000,24.31,24.46,24.25,24.43,32031,0
+EUO.US,D,20200811,000000,24.3,24.51,24.27,24.46,29608,0
+EUO.US,D,20200812,000000,24.25,24.3,24.18,24.2521,40892,0
+EUO.US,D,20200813,000000,24.09,24.2296,23.955,24.18,60283,0
+EUO.US,D,20200814,000000,24.1,24.11,23.99,24.04,33155,0
+EUO.US,D,20200817,000000,24,24,23.87,23.9,27650,0
+EUO.US,D,20200818,000000,23.53,23.7199,23.53,23.64,90563,0
+EUO.US,D,20200819,000000,23.6,24.06,23.58,23.98,66084,0
+EUO.US,D,20200820,000000,24.17,24.17,23.93,23.94,69303,0
+EUO.US,D,20200821,000000,24.3,24.39,23.6458,24.21,53301,0
+EUO.US,D,20200824,000000,24,24.26,24,24.23,67243,0
+EUO.US,D,20200825,000000,24.07,24.1599,24,24.03,32272,0
+EUO.US,D,20200826,000000,24.17,24.19,24.06,24.09,26044,0
+EUO.US,D,20200827,000000,23.92,24.32,23.86,24.1105,32883,0
+EUO.US,D,20200828,000000,23.85,23.92,23.73,23.82,64004,0
+EUO.US,D,20200831,000000,23.59,23.68,23.5242,23.62,33293,0
+EUO.US,D,20200901,000000,23.44,23.86,23.4,23.78,184855,0
+EUO.US,D,20200902,000000,24.08,24.1,24,24.08,45573,0
+EUO.US,D,20200903,000000,24.1,24.11,23.935,23.9636,24868,0
+EUO.US,D,20200904,000000,24.21,24.25,23.97,24.02,45252,0
+EUO.US,D,20200908,000000,24.24,24.44,24.19,24.44,180348,0
+EUO.US,D,20200909,000000,24.15,24.19,24.07,24.17,34667,0
+EUO.US,D,20200910,000000,23.8,24.13,23.7196,24.13,77415,0
+EUO.US,D,20200911,000000,23.995,24.0799,23.96,24.0208,14652,0
+EUO.US,D,20200914,000000,23.9,23.94,23.82,23.92,24593,0
+EUO.US,D,20200915,000000,23.8769,23.9969,23.8769,23.98,16702,0
+EUO.US,D,20200916,000000,23.95,24.23,23.95,24.23,55745,0
+EUO.US,D,20200917,000000,24.21,24.22,23.986,23.99,19191,0
+EUO.US,D,20200918,000000,24.035,24.0684,23.8356,23.981,11522,0
+EUO.US,D,20200921,000000,24.28,24.465,24.28,24.325,95985,0
+EUO.US,D,20200922,000000,24.36,24.63,24.355,24.59,220242,0
+EUO.US,D,20200923,000000,24.7,24.81,24.61,24.78,208019,0
+EUO.US,D,20200924,000000,24.85,24.9,24.662,24.735,107946,0
+EUO.US,D,20200925,000000,24.91,24.96,24.86,24.9,57695,0
+EUO.US,D,20200928,000000,24.75,24.8204,24.7,24.71,44419,0
+EUO.US,D,20200929,000000,24.57,24.57,24.34,24.39,153492,0
+EUO.US,D,20200930,000000,24.55,24.63,24.3505,24.49,63316,0
+EUO.US,D,20201001,000000,24.39,24.4749,24.35,24.38,90733,0
+EUO.US,D,20201002,000000,24.51,24.5505,24.49,24.55,55632,0
+EUO.US,D,20201005,000000,24.24,24.275,24.1907,24.24,24530,0
+EUO.US,D,20201006,000000,24.21,24.45,24.18,24.38,78524,0
+EUO.US,D,20201007,000000,24.33,24.34,24.28,24.34,36715,0
+EUO.US,D,20201008,000000,24.42,24.43,24.345,24.355,20497,0
+EUO.US,D,20201009,000000,24.15,24.175,24.06,24.07,93081,0
+EUO.US,D,20201012,000000,24.145,24.17,24.1004,24.11,34602,0
+EUO.US,D,20201013,000000,24.31,24.4599,24.31,24.38,77301,0
+EUO.US,D,20201014,000000,24.3,24.405,24.3,24.36,29710,0
+EUO.US,D,20201015,000000,24.5,24.6294,24.5,24.57,242967,0
+EUO.US,D,20201016,000000,24.47,24.5399,24.43,24.51,93131,0
+EUO.US,D,20201019,000000,24.29,24.325,24.2001,24.31,48991,0
+EUO.US,D,20201020,000000,24.1,24.13,24,24.04,66722,0
+EUO.US,D,20201021,000000,24,24,23.841,23.92,82579,0
+EUO.US,D,20201022,000000,23.99,24.099,23.99,24.05,18740,0
+EUO.US,D,20201023,000000,23.9657,24.05,23.9,23.9,26635,0
+EUO.US,D,20201026,000000,24.04,24.14,24.03,24.11,32923,0
+EUO.US,D,20201027,000000,24.01,24.14,24.01,24.09,33300,0
+EUO.US,D,20201028,000000,24.45,24.475,24.33,24.41,52042,0
+EUO.US,D,20201029,000000,24.5,24.7774,24.49,24.69,115457,0
+EUO.US,D,20201030,000000,24.66,24.82,23.01,24.74,173364,0
+EUO.US,D,20201102,000000,24.85,24.89,24.74,24.74,240151,0
+EUO.US,D,20201103,000000,24.52,24.565,24.4,24.5,62118,0
+EUO.US,D,20201104,000000,24.63,24.63,24.44,24.49,28772,0
+EUO.US,D,20201105,000000,24,24.15,23.91,23.98,39631,0
+EUO.US,D,20201106,000000,23.87,23.95,23.77,23.81,138017,0
+EUO.US,D,20201109,000000,23.63,24.13,23.63,24.06,107153,0
+EUO.US,D,20201110,000000,24.0846,24.1,24.02,24.07,16776,0
+EUO.US,D,20201111,000000,24.32,24.36,24.15,24.23,56164,0
+EUO.US,D,20201112,000000,24.155,24.155,24.11,24.11,19849,0
+EUO.US,D,20201113,000000,24.05,24.075,24,24.005,11809,0
+EUO.US,D,20201116,000000,23.98,24.04,23.93,23.93,10522,0
+EUO.US,D,20201117,000000,23.81,23.91,23.81,23.89,27966,0
+EUO.US,D,20201118,000000,23.85,23.94,23.85,23.94,21048,0
+EUO.US,D,20201119,000000,24.01,24.05,23.82,23.83,8739,0
+EUO.US,D,20201120,000000,23.875,23.94,23.86,23.92,45031,0
+EUO.US,D,20201123,000000,23.8,24.14,23.76,23.96,25454,0
+EUO.US,D,20201124,000000,23.94,23.9507,23.7692,23.7692,25613,0
+EUO.US,D,20201125,000000,23.72,23.73,23.6399,23.6408,16836,0
+EUO.US,D,20201127,000000,23.595,23.595,23.48,23.49,23589,0
+EUO.US,D,20201130,000000,23.34,23.67,23.32,23.67,74972,0
+EUO.US,D,20201201,000000,23.39,23.4404,23.0498,23.05,276327,0
+EUO.US,D,20201202,000000,23.02,23.0899,22.91,22.9343,72250,0
+EUO.US,D,20201203,000000,22.69,22.815,22.6401,22.78,66431,0
+EUO.US,D,20201204,000000,22.71,22.89,22.68,22.85,38490,0
+EUO.US,D,20201207,000000,22.8,22.9005,22.72,22.89,68525,0
+EUO.US,D,20201208,000000,22.8602,22.9399,22.8602,22.91,13854,0
+EUO.US,D,20201209,000000,22.86,23.09,22.86,23.01,42084,0
+EUO.US,D,20201210,000000,22.9,22.906,22.74,22.8005,203291,0
+EUO.US,D,20201211,000000,22.92,22.94,22.88,22.9,16089,0
+EUO.US,D,20201214,000000,22.71,22.8699,22.71,22.77,42511,0
+EUO.US,D,20201215,000000,22.73,22.77,22.71,22.72,40361,0
+EUO.US,D,20201216,000000,22.57,22.8273,22.55,22.56,120454,0
+EUO.US,D,20201217,000000,22.41,22.42,22.3,22.32,25333,0
+EUO.US,D,20201218,000000,22.36,22.47,22.28,22.38,75209,0
+EUO.US,D,20201221,000000,22.47,22.54,22.37,22.41,91435,0
+EUO.US,D,20201222,000000,22.45,22.85,22.45,22.85,55943,0
+EUO.US,D,20201223,000000,22.57,22.655,22.495,22.56,88981,0
+EUO.US,D,20201224,000000,22.58,22.64,22.53,22.59,43579,0
+EUO.US,D,20201228,000000,22.45,22.5477,22.41,22.49,32212,0
+EUO.US,D,20201229,000000,22.35,22.42,22.31,22.36,56287,0
+EUO.US,D,20201230,000000,22.2616,22.29,22.21,22.25,37447,0
+EUO.US,D,20201231,000000,22.27,22.54,22.27,22.52,104960,0
+EUO.US,D,20210104,000000,22.16,22.43,22.16,22.37,155575,0
+EUO.US,D,20210105,000000,22.31,22.341,22.1917,22.2,53203,0
+EUO.US,D,20210106,000000,22.19,22.32,22.09,22.09,36773,0
+EUO.US,D,20210107,000000,22.31,22.4019,22.31,22.34,47046,0
+EUO.US,D,20210108,000000,22.3245,22.6,22.3245,22.48,37701,0
+EUO.US,D,20210111,000000,22.74,22.8243,22.7,22.75,48493,0
+EUO.US,D,20210112,000000,22.81,22.81,22.56,22.56,72930,0
+EUO.US,D,20210113,000000,22.73,22.86,22.68,22.78,22357,0
+EUO.US,D,20210114,000000,22.85,22.91,22.67,22.715,27602,0
+EUO.US,D,20210115,000000,22.95,23.05,22.91,23.02,49720,0
+EUO.US,D,20210119,000000,22.87,22.89,22.78,22.845,79520,0
+EUO.US,D,20210120,000000,22.93,23.02,22.9,22.9,70607,0
+EUO.US,D,20210121,000000,22.82,22.84,22.67,22.68,21592,0
+EUO.US,D,20210122,000000,22.7,22.75,22.64,22.75,11449,0
+EUO.US,D,20210125,000000,22.76,22.88,22.76,22.8,19675,0
+EUO.US,D,20210126,000000,22.7189,22.81,22.69,22.7,12284,0
+EUO.US,D,20210127,000000,22.95,23.1,22.9,22.94,24341,0
+EUO.US,D,20210128,000000,22.88,22.88,22.8102,22.85,15772,0
+EUO.US,D,20210129,000000,22.74,22.841,22.73,22.81,27925,0
+EUO.US,D,20210201,000000,22.99,23.14,22.9628,23.14,99530,0
+EUO.US,D,20210202,000000,23.2,23.3,23.1902,23.21,51990,0
+EUO.US,D,20210203,000000,23.22,23.32,23.22,23.2233,52009,0
+EUO.US,D,20210204,000000,23.39,23.52,23.39,23.5,86174,0
+EUO.US,D,20210205,000000,23.32,23.32,23.16,23.17,49789,0
+EUO.US,D,20210208,000000,23.19,23.2,23.08,23.13,68656,0
+EUO.US,D,20210209,000000,23,23,22.89,22.91,46007,0
+EUO.US,D,20210210,000000,22.85,22.87,22.82,22.86,28419,0
+EUO.US,D,20210211,000000,22.84,22.8592,22.79,22.82,15630,0
+EUO.US,D,20210212,000000,22.96,23.02,22.85,22.89,42536,0
+EUO.US,D,20210216,000000,22.93,22.95,22.88,22.9036,12491,0
+EUO.US,D,20210217,000000,23.16,23.22,23.16,23.16,68295,0
+EUO.US,D,20210218,000000,23.03,23.065,22.95,22.95,42216,0
+EUO.US,D,20210219,000000,22.88,22.95,22.8,22.95,12868,0
+EUO.US,D,20210222,000000,22.72,22.82,22.6701,22.76,54187,0
+EUO.US,D,20210223,000000,22.73,22.81,22.71,22.74,34607,0
+EUO.US,D,20210224,000000,22.8176,22.92,22.68,22.69,16283,0
+EUO.US,D,20210225,000000,22.5,22.7,22.405,22.69,28764,0
+EUO.US,D,20210226,000000,22.85,23.06,22.81,23.0585,84308,0
+EUO.US,D,20210301,000000,23.1,23.19,23.095,23.16,94377,0
+EUO.US,D,20210302,000000,23.13,23.19,22.96,22.97,69416,0
+EUO.US,D,20210303,000000,23.12,23.13,23.0219,23.08,27914,0
+EUO.US,D,20210304,000000,23.2,23.4599,23.1499,23.43,57950,0
+EUO.US,D,20210305,000000,23.56,23.69,23.56,23.655,62306,0
+EUO.US,D,20210308,000000,23.83,23.94,23.77,23.93,84866,0
+EUO.US,D,20210309,000000,23.72,23.765,23.68,23.7096,17385,0
+EUO.US,D,20210310,000000,23.63,23.735,23.59,23.59,41624,0
+EUO.US,D,20210311,000000,23.5,23.59,23.23,23.23,31894,0
+EUO.US,D,20210312,000000,23.59,23.6,23.46,23.46,19771,0
+EUO.US,D,20210315,000000,23.62,23.645,23.55,23.58,21767,0
+EUO.US,D,20210316,000000,23.64,23.75,23.64,23.66,16300,0
+EUO.US,D,20210317,000000,23.68,23.7002,23.377,23.3915,51190,0
+EUO.US,D,20210318,000000,23.65,23.6705,23.565,23.65,20931,0
+EUO.US,D,20210319,000000,23.79,23.82,23.6504,23.67,27602,0
+EUO.US,D,20210322,000000,23.63,23.6403,23.5104,23.53,16263,0
+EUO.US,D,20210323,000000,23.78,23.93,23.78,23.93,33738,0
+EUO.US,D,20210324,000000,24.03,24.05,23.95,24.04,65481,0
+EUO.US,D,20210325,000000,24.07,24.35,24.0599,24.35,156507,0
+EUO.US,D,20210326,000000,24.15,24.177,24.09,24.1,76969,0
+EUO.US,D,20210329,000000,24.14,24.2447,24.14,24.23,24997,0
+EUO.US,D,20210330,000000,24.44,24.47,24.3819,24.44,60169,0
+EUO.US,D,20210331,000000,24.41,24.425,24.31,24.42,35428,0
+EUO.US,D,20210401,000000,24.26,24.35,24.17,24.17,161243,0
+EUO.US,D,20210405,000000,24.17,24.1701,24.021,24.04,43292,0
+EUO.US,D,20210406,000000,23.97,23.97,23.74,23.74,46515,0
+EUO.US,D,20210407,000000,23.715,23.86,23.61,23.76,114371,0
+EUO.US,D,20210408,000000,23.755,23.755,23.6,23.649,37256,0
+EUO.US,D,20210409,000000,23.77,23.78,23.6665,23.69,12259,0
+EUO.US,D,20210412,000000,23.65,23.7,23.64,23.67,47002,0
+EUO.US,D,20210413,000000,23.57,23.58,23.46,23.46,35504,0
+EUO.US,D,20210414,000000,23.42,23.475,23.36,23.395,67586,0
+EUO.US,D,20210415,000000,23.41,23.47,23.385,23.405,29314,0
+EUO.US,D,20210416,000000,23.361,23.3993,23.32,23.39,42532,0
+EUO.US,D,20210419,000000,23.22,23.22,23.15,23.16,32574,0
+EUO.US,D,20210420,000000,23.15,23.2,23.1,23.16,24945,0
+EUO.US,D,20210421,000000,23.2988,23.3019,23.16,23.16,25022,0
+EUO.US,D,20210422,000000,23.2,23.325,23.2,23.2502,13698,0
+EUO.US,D,20210423,000000,23.06,23.12,22.89,22.89,26474,0
+EUO.US,D,20210426,000000,22.9901,23.05,22.93,22.94,25017,0
+EUO.US,D,20210427,000000,22.98,23.025,22.95,22.95,39113,0
+EUO.US,D,20210428,000000,23.01,23.07,22.7799,22.79,125714,0
+EUO.US,D,20210429,000000,22.9,22.9,22.8,22.82,37229,0
+EUO.US,D,20210430,000000,22.98,23.23,22.965,23.19,77559,0
+EUO.US,D,20210503,000000,23.11,23.11,23.01,23.02,52711,0
+EUO.US,D,20210504,000000,23.19,23.28,23.165,23.22,51992,0
+EUO.US,D,20210505,000000,23.32,23.32,23.27,23.27,21985,0
+EUO.US,D,20210506,000000,23.12,23.129,23.04,23.06,24587,0
+EUO.US,D,20210507,000000,22.9,22.9,22.62,22.63,90841,0
+EUO.US,D,20210510,000000,22.59,22.76,22.59,22.76,83239,0
+EUO.US,D,20210511,000000,22.73,22.73,22.6367,22.71,75218,0
+EUO.US,D,20210512,000000,22.92,23.04,22.88,22.99,24612,0
+EUO.US,D,20210513,000000,22.98,23.05,22.95,23.01,30253,0
+EUO.US,D,20210514,000000,22.78,22.7899,22.72,22.75,37033,0
+EUO.US,D,20210517,000000,22.7,22.74,22.66,22.67,23389,0
+EUO.US,D,20210518,000000,22.48,22.51,22.416,22.4205,39316,0
+EUO.US,D,20210519,000000,22.45,22.65,22.381,22.61,32196,0
+EUO.US,D,20210520,000000,22.49,22.49,22.415,22.415,11555,0
+EUO.US,D,20210521,000000,22.53,22.65,22.53,22.56,26416,0
+EUO.US,D,20210524,000000,22.4899,22.4899,22.42,22.4504,30922,0
+EUO.US,D,20210525,000000,22.35,22.41,22.3,22.35,36859,0
+EUO.US,D,20210526,000000,22.42,22.57,22.419,22.55,25331,0
+EUO.US,D,20210527,000000,22.56,22.5701,22.51,22.51,43124,0
+EUO.US,D,20210528,000000,22.71,22.71,22.31,22.56,24016,0
+EUO.US,D,20210601,000000,22.4,22.449,22.33,22.43,17285,0
+EUO.US,D,20210602,000000,22.52,22.52,22.47,22.4705,10029,0
+EUO.US,D,20210603,000000,22.67,22.81,22.67,22.76,54760,0
+EUO.US,D,20210604,000000,22.6,22.65,22.58,22.62,17551,0
+EUO.US,D,20210607,000000,22.62,22.62,22.51,22.54,13836,0
+EUO.US,D,20210608,000000,22.59,22.61,22.55,22.6089,4473,0
+EUO.US,D,20210609,000000,22.48,22.61,22.45,22.61,19408,0
+EUO.US,D,20210610,000000,22.65,22.65,22.58,22.629,6262,0
+EUO.US,D,20210611,000000,22.79,22.9096,22.79,22.84,28634,0
+EUO.US,D,20210614,000000,22.805,22.82,22.78,22.8044,7434,0
+EUO.US,D,20210615,000000,22.81,22.83,22.7701,22.79,29041,0
+EUO.US,D,20210616,000000,22.83,23.24,22.781,23.24,53233,0
+EUO.US,D,20210617,000000,23.5,23.67,23.45,23.65,220818,0
+EUO.US,D,20210618,000000,23.74,23.83,23.72,23.785,39014,0
+EUO.US,D,20210621,000000,23.64,23.6501,23.57,23.6,20652,0
+EUO.US,D,20210622,000000,23.6295,23.6401,23.45,23.47,30227,0
+EUO.US,D,20210623,000000,23.42,23.57,23.38,23.5583,11996,0
+EUO.US,D,20210624,000000,23.49,23.552,23.46,23.53,15925,0
+EUO.US,D,20210625,000000,23.395,23.531,23.37,23.5,32619,0
+EUO.US,D,20210628,000000,23.55,23.5901,23.51,23.57,19258,0
+EUO.US,D,20210629,000000,23.7,23.709,23.611,23.7,45471,0
+EUO.US,D,20210630,000000,23.77,23.86,23.76,23.82,21247,0
+EUO.US,D,20210701,000000,23.78,23.9,23.6,23.879,54985,0
+EUO.US,D,20210702,000000,23.91,23.94,23.76,23.78,38839,0
+EUO.US,D,20210706,000000,23.91,24.01,23.91,23.96,23170,0
+EUO.US,D,20210707,000000,24.02,24.09,23.9901,24.07,15546,0
+EUO.US,D,20210708,000000,23.81,23.91,23.8,23.855,24630,0
+EUO.US,D,20210709,000000,23.77,23.8,23.72,23.72,18320,0
+EUO.US,D,20210712,000000,23.79,23.84,23.77,23.8,7330,0
+EUO.US,D,20210713,000000,24.02,24.17,23.92,24.15,22057,0
+EUO.US,D,20210714,000000,23.97,23.9814,23.88,23.89,18435,0
+EUO.US,D,20210715,000000,23.97,24.04,23.94,23.94,25785,0
+EUO.US,D,20210716,000000,24,24.04,23.97,24.02,11803,0
+EUO.US,D,20210719,000000,24,24.075,23.96,24.05,42676,0
+EUO.US,D,20210720,000000,24.215,24.22,24.11,24.11,11403,0
+EUO.US,D,20210721,000000,24.17,24.17,24.025,24.04,39444,0
+EUO.US,D,20210722,000000,23.95,24.2101,23.92,24.165,33955,0
+EUO.US,D,20210723,000000,24.19,24.23,24.1599,24.16,36986,0
+EUO.US,D,20210726,000000,24.1,24.1,23.99,24.03,52141,0
+EUO.US,D,20210727,000000,23.96,24.03,23.89,23.94,20030,0
+EUO.US,D,20210728,000000,24.08,24.1,23.85,23.85,19272,0
+EUO.US,D,20210729,000000,23.73,23.74,23.65,23.68,43399,0
+EUO.US,D,20210730,000000,23.7,23.81,23.7,23.78,24025,0
+EUO.US,D,20210802,000000,23.7,23.775,23.69,23.74,61103,0
+EUO.US,D,20210803,000000,23.73,23.79,23.73,23.77,12536,0
+EUO.US,D,20210804,000000,23.65,23.9,23.6456,23.885,11169,0
+EUO.US,D,20210805,000000,23.82,23.905,23.82,23.9,18844,0
+EUO.US,D,20210806,000000,24.11,24.2122,24.109,24.2,19770,0
+EUO.US,D,20210809,000000,24.2,24.3,24.19,24.3,16868,0
+EUO.US,D,20210810,000000,24.37,24.4,24.361,24.37,14371,0
+EUO.US,D,20210811,000000,24.29,24.329,24.24,24.27,28654,0
+EUO.US,D,20210812,000000,24.35,24.35,24.28,24.3,15266,0
+EUO.US,D,20210813,000000,24.16,24.16,24.03,24.035,34325,0
+EUO.US,D,20210816,000000,24.11,24.15,24.07,24.14,24287,0
+EUO.US,D,20210817,000000,24.305,24.419,24.2999,24.4,21337,0
+EUO.US,D,20210818,000000,24.4033,24.45,24.28,24.395,19215,0
+EUO.US,D,20210819,000000,24.479,24.56,24.46,24.55,49250,0
+EUO.US,D,20210820,000000,24.55,24.55,24.44,24.4507,15275,0
+EUO.US,D,20210823,000000,24.31,24.33,24.241,24.27,25922,0
+EUO.US,D,20210824,000000,24.22,24.2745,24.19,24.22,28829,0
+EUO.US,D,20210825,000000,24.22,24.24,24.141,24.16,14175,0
+EUO.US,D,20210826,000000,24.19,24.24,24.18,24.23,11719,0
+EUO.US,D,20210827,000000,24.3,24.3,24.02,24.03,26259,0
+EUO.US,D,20210830,000000,24.04,24.079,24.03,24.05,18249,0
+EUO.US,D,20210831,000000,23.95,24.04,23.92,24.01,94692,0
+EUO.US,D,20210901,000000,23.9,23.9,23.81,23.87,47969,0
+EUO.US,D,20210902,000000,23.85,23.85,23.71,23.71,20300,0
+EUO.US,D,20210903,000000,23.652,23.74,23.6301,23.7,10970,0
+EUO.US,D,20210907,000000,23.88,23.9,23.792,23.9,45211,0
+EUO.US,D,20210908,000000,23.95,24.02,23.9101,23.9598,17491,0
+EUO.US,D,20210909,000000,23.94,23.945,23.89,23.92,3950,0
+EUO.US,D,20210910,000000,23.93,23.98,23.9009,23.975,5975,0
+EUO.US,D,20210913,000000,24.04,24.06,23.97,23.97,6256,0
+EUO.US,D,20210914,000000,23.9,24.04,23.9,24.04,7116,0
+EUO.US,D,20210915,000000,23.96,24.019,23.9418,23.99,8612,0
+EUO.US,D,20210916,000000,24.21,24.225,24.13,24.13,28647,0
+EUO.US,D,20210917,000000,24.2,24.34,24.2,24.33,14354,0
+EUO.US,D,20210920,000000,24.3908,24.4,24.3199,24.32,11138,0
+EUO.US,D,20210921,000000,24.34,24.3611,24.28,24.31,12119,0
+EUO.US,D,20210922,000000,24.31,24.5,24.27,24.4476,18491,0
+EUO.US,D,20210923,000000,24.35,24.35,24.24,24.2701,9721,0
+EUO.US,D,20210924,000000,24.4,24.43,24.35,24.35,6530,0
+EUO.US,D,20210927,000000,24.49,24.49,24.4166,24.44,18897,0
+EUO.US,D,20210928,000000,24.5,24.57,24.48,24.53,36818,0
+EUO.US,D,20210929,000000,24.67,24.92,24.67,24.91,19251,0
+EUO.US,D,20210930,000000,24.94,25.04,24.891,24.93,45941,0
+EUO.US,D,20211001,000000,24.89,24.9495,24.859,24.9,252034,0
+EUO.US,D,20211004,000000,24.8,24.82,24.715,24.81,104867,0
+EUO.US,D,20211005,000000,24.94,24.945,24.83,24.91,29586,0
+EUO.US,D,20211006,000000,25.08,25.169,25.05,25.0601,19982,0
+EUO.US,D,20211007,000000,25.13,25.13,25,25.08,9866,0
+EUO.US,D,20211008,000000,25.02,25.035,24.96,24.96,14840,0
+EUO.US,D,20211011,000000,24.97,25.11,24.94,25.11,10645,0
+EUO.US,D,20211012,000000,25.1,25.2099,25.1,25.17,15877,0
+EUO.US,D,20211013,000000,24.98,25.0401,24.8801,24.93,22338,0
+EUO.US,D,20211014,000000,24.8607,24.925,24.85,24.85,15621,0
+EUO.US,D,20211015,000000,24.8792,24.9,24.83,24.845,27067,0
+EUO.US,D,20211018,000000,24.81,24.89,24.77,24.79,22603,0
+EUO.US,D,20211019,000000,24.7,24.74,24.62,24.7,16722,0
+EUO.US,D,20211020,000000,24.67,24.69,24.6204,24.64,9422,0
+EUO.US,D,20211021,000000,24.69,24.775,24.69,24.7686,6554,0
+EUO.US,D,20211022,000000,24.6652,24.77,24.64,24.65,10553,0
+EUO.US,D,20211025,000000,24.79,24.84,24.78,24.78,32925,0
+EUO.US,D,20211026,000000,24.78,24.92,24.78,24.9,16936,0
+EUO.US,D,20211027,000000,24.75,24.9,24.75,24.83,28674,0
+EUO.US,D,20211028,000000,24.57,24.57,24.4976,24.5,36469,0
+EUO.US,D,20211029,000000,24.69,25.1262,24.69,25.05,53428,0
+EUO.US,D,20211101,000000,24.92,24.99,24.79,24.79,318933,0
+EUO.US,D,20211102,000000,24.9,24.95,24.86,24.9,53345,0
+EUO.US,D,20211103,000000,24.9503,25,24.6831,24.81,53082,0
+EUO.US,D,20211104,000000,25.01,25.15,25.01,25.05,26862,0
+EUO.US,D,20211105,000000,25.13,25.21,24.96,24.96,30473,0
+EUO.US,D,20211108,000000,24.95,24.99,24.87,24.87,23666,0
+EUO.US,D,20211109,000000,24.89,24.969,24.8101,24.85,11059,0
+EUO.US,D,20211110,000000,25.1,25.38,25.1,25.38,52737,0
+EUO.US,D,20211111,000000,25.39,25.52,25.39,25.48,34081,0
+EUO.US,D,20211112,000000,25.51,25.56,25.48,25.51,11412,0
+EUO.US,D,20211115,000000,25.62,25.95,25.56,25.95,14355,0
+EUO.US,D,20211116,000000,26.06,26.19,26,26.19,230795,0
+EUO.US,D,20211117,000000,26.19,26.22,26.08,26.08,31633,0
+EUO.US,D,20211118,000000,25.999,26.01,25.83,25.83,20529,0
+EUO.US,D,20211119,000000,26.09,26.2477,26.09,26.23,20505,0
+EUO.US,D,20211122,000000,26.43,26.495,26.36,26.41,20701,0
+EUO.US,D,20211123,000000,26.45,26.47,26.33,26.41,15151,0
+EUO.US,D,20211124,000000,26.66,26.7,26.62,26.62,31224,0
+EUO.US,D,20211126,000000,26.26,26.26,26.09,26.17,30813,0
+EUO.US,D,20211129,000000,26.34,26.37,26.27,26.31,105687,0
+EUO.US,D,20211130,000000,25.89,26.45,25.79,26,59182,0
+EUO.US,D,20211201,000000,26.01,26.17,25.93,26.17,296724,0
+EUO.US,D,20211202,000000,26.05,26.22,25.94,26.22,42314,0
+EUO.US,D,20211203,000000,26.16,26.33,26.08,26.19,81379,0
+EUO.US,D,20211206,000000,26.18,26.34,26.18,26.3,50864,0
+EUO.US,D,20211207,000000,26.48,26.48,26.3,26.31,22494,0
+EUO.US,D,20211208,000000,26.141,26.16,25.946,26,52551,0
+EUO.US,D,20211209,000000,26.11,26.29,26.11,26.24,14972,0
+EUO.US,D,20211210,000000,26.21,26.24,25.84,26.11,17312,0
+EUO.US,D,20211213,000000,26.19,26.29,26.17,26.23,45171,0
+EUO.US,D,20211214,000000,26.23,26.58,26.18,26.39,269044,0
+EUO.US,D,20211215,000000,26.4,26.53,26.165,26.19,279390,0
+EUO.US,D,20211216,000000,26,26.16,25.97,25.9868,259168,0
+EUO.US,D,20211217,000000,26.16,26.4455,26.16,26.4455,10836,0
+EUO.US,D,20211220,000000,26.201,26.31,26.18,26.29,23670,0
+EUO.US,D,20211221,000000,26.329,26.361,26.2701,26.3,93526,0
+EUO.US,D,20211222,000000,26.14,26.17,25.99,26.0099,54911,0
+EUO.US,D,20211223,000000,26.1901,26.1901,25.97,26.02,107664,0
+EUO.US,D,20211227,000000,26.08,26.125,26.04,26.04,28290,0
+EUO.US,D,20211228,000000,26.12,26.2399,26.1,26.1,11131,0
+EUO.US,D,20211229,000000,26.022,26.022,25.89,25.92,34753,0
+EUO.US,D,20211230,000000,26.13,26.17,26.0497,26.1005,12133,0
+EUO.US,D,20211231,000000,26,26.01,25.79,25.86,79665,0
+EUO.US,D,20220103,000000,26.01,26.25,26.01,26.16,224259,0
+EUO.US,D,20220104,000000,26.22,26.26,26.08,26.22,28775,0
+EUO.US,D,20220105,000000,26.05,26.15,25.96,26.09,25128,0
+EUO.US,D,20220106,000000,26.17,26.25,26.03,26.22,55722,0
+EUO.US,D,20220107,000000,26.12,26.12,25.88,25.88,53066,0
+EUO.US,D,20220110,000000,26.2,26.24,26.05,26.05,21308,0
+EUO.US,D,20220111,000000,26.1,26.28,25.85,25.9076,234042,0
+EUO.US,D,20220112,000000,25.68,25.71,25.46,25.46,302691,0
+EUO.US,D,20220113,000000,25.39,25.49,25.34,25.44,64616,0
+EUO.US,D,20220114,000000,25.57,25.69,25.54,25.63,14815,0
+EUO.US,D,20220118,000000,25.8947,26.0801,25.82,26.07,43890,0
+EUO.US,D,20220119,000000,25.98,25.98,25.91,25.94,18290,0
+EUO.US,D,20220120,000000,25.9599,26.15,25.93,26.15,103654,0
+EUO.US,D,20220121,000000,25.95,26,25.9385,25.97,20961,0
+EUO.US,D,20220124,000000,26.15,26.2196,25.99,26.04,42964,0
+EUO.US,D,20220125,000000,26.28,26.324,26.14,26.14,61248,0
+EUO.US,D,20220126,000000,26.22,26.47,26.18,26.45,97799,0
+EUO.US,D,20220127,000000,26.9,26.96,26.814,26.9,91986,0
+EUO.US,D,20220128,000000,26.9,26.915,26.79,26.9025,39810,0
+EUO.US,D,20220131,000000,26.71,26.71,26.38,26.42,137722,0
+EUO.US,D,20220201,000000,26.33,26.51,26.27,26.3387,328750,0
+EUO.US,D,20220202,000000,26.14,26.21,26.05,26.14,72079,0
+EUO.US,D,20220203,000000,25.83,25.83,25.49,25.51,305365,0
+EUO.US,D,20220204,000000,25.51,25.6079,25.4101,25.45,95871,0
+EUO.US,D,20220207,000000,25.53,25.5994,25.45,25.48,101161,0
+EUO.US,D,20220208,000000,25.63,25.6717,25.58,25.6,14927,0
+EUO.US,D,20220209,000000,25.62,25.62,25.49,25.5735,11835,0
+EUO.US,D,20220210,000000,25.82,25.825,25.3993,25.62,31983,0
+EUO.US,D,20220211,000000,25.82,26.11,25.7799,26.0699,99880,0
+EUO.US,D,20220214,000000,26.23,26.33,26.1801,26.2619,36591,0
+EUO.US,D,20220215,000000,26.02,26.1356,25.9496,26.0499,46906,0
+EUO.US,D,20220216,000000,25.96,25.96,25.84,25.9,124696,0
+EUO.US,D,20220217,000000,25.93,26.01,25.925,25.99,16155,0
+EUO.US,D,20220218,000000,26.02,26.1867,26.02,26.1303,165478,0
+EUO.US,D,20220222,000000,26.1,26.15,26.03,26.13,59267,0
+EUO.US,D,20220223,000000,26.1,26.25,26.06,26.245,42280,0
+EUO.US,D,20220224,000000,26.97,27.11,26.64,26.7,104345,0
+EUO.US,D,20220225,000000,26.57,26.5899,26.37,26.3736,21419,0
+EUO.US,D,20220228,000000,26.61,26.71,26.5,26.64,29459,0
+EUO.US,D,20220301,000000,26.88,27.23,26.88,27.0424,112189,0
+EUO.US,D,20220302,000000,27.22,27.38,26.96,27.04,73236,0
+EUO.US,D,20220303,000000,27.2,27.49,27.2,27.3511,40983,0
+EUO.US,D,20220304,000000,28.09,28.15,27.99,27.99,64108,0
+EUO.US,D,20220307,000000,28.09,28.43,28.0752,28.3783,176317,0
+EUO.US,D,20220308,000000,28.11,28.32,27.89,28.14,57563,0
+EUO.US,D,20220309,000000,27.44,27.5605,27.21,27.33,121818,0
+EUO.US,D,20220310,000000,27.62,27.77,27.56,27.77,68857,0
+EUO.US,D,20220311,000000,27.77,28.15,27.755,28.1118,51570,0
+EUO.US,D,20220314,000000,27.88,27.988,27.721,27.925,78267,0
+EUO.US,D,20220315,000000,27.77,28.005,27.685,27.92,28565,0
+EUO.US,D,20220316,000000,27.69,27.89,27.41,27.41,44838,0
+EUO.US,D,20220317,000000,27.35,27.37,26.975,27.1552,105590,0
+EUO.US,D,20220318,000000,27.65,27.65,27.33,27.38,35744,0
+EUO.US,D,20220321,000000,27.41,27.595,27.41,27.57,46305,0
+EUO.US,D,20220322,000000,27.54,27.57,27.46,27.4822,16337,0
+EUO.US,D,20220323,000000,27.75,27.84,27.59,27.62,50670,0
+EUO.US,D,20220324,000000,27.78,27.8102,27.5908,27.6571,29332,0
+EUO.US,D,20220325,000000,27.585,27.75,27.55,27.75,14597,0
+EUO.US,D,20220328,000000,27.85,27.8575,27.71,27.7109,21451,0
+EUO.US,D,20220329,000000,27.05,27.2626,26.96,27.2094,50101,0
+EUO.US,D,20220330,000000,26.94,26.9563,26.8297,26.89,36143,0
+EUO.US,D,20220331,000000,27.22,27.33,27.01,27.31,29534,0
+EUO.US,D,20220401,000000,27.43,27.485,27.4013,27.4135,37901,0
+EUO.US,D,20220404,000000,27.68,27.8102,27.65,27.81,20017,0
+EUO.US,D,20220405,000000,27.83,28.1599,27.78,28.1479,34421,0
+EUO.US,D,20220406,000000,28.11,28.23,28.03,28.16,30018,0
+EUO.US,D,20220407,000000,28.02,28.31,27.98,28.3095,9543,0
+EUO.US,D,20220408,000000,28.42,28.48,28.25,28.2701,42680,0
+EUO.US,D,20220411,000000,28.24,28.2929,28.16,28.2403,30402,0
+EUO.US,D,20220412,000000,28.25,28.54,28.24,28.5,17554,0
+EUO.US,D,20220413,000000,28.58,28.6211,28.211,28.23,37449,0
+EUO.US,D,20220414,000000,28.54,28.88,28.5099,28.54,152837,0
+EUO.US,D,20220418,000000,28.69,28.84,28.63,28.765,146452,0
+EUO.US,D,20220419,000000,28.71,28.77,28.65,28.745,43342,0
+EUO.US,D,20220420,000000,28.47,28.51,28.27,28.4,150943,0
+EUO.US,D,20220421,000000,28.2,28.515,28.17,28.46,99547,0
+EUO.US,D,20220422,000000,28.54,28.83,28.54,28.72,82921,0
+EUO.US,D,20220425,000000,29.04,29.2155,29.04,29.145,63401,0
+EUO.US,D,20220426,000000,29.32,29.55,29.305,29.52,152232,0
+EUO.US,D,20220427,000000,30.12,30.22,29.9285,30,229931,0
+EUO.US,D,20220428,000000,30.3,30.42,30.16,30.28,162910,0
+EUO.US,D,20220429,000000,30.19,30.205,29.87,30.045,105139,0
+EUO.US,D,20220502,000000,30.32,30.62,30.09,30.62,295938,0
+EUO.US,D,20220503,000000,29.99,30.245,29.94,30.16,71668,0
+EUO.US,D,20220504,000000,30.01,30.21,29.6,29.73,239147,0
+EUO.US,D,20220505,000000,29.96,30.34,29.96,30.0404,119014,0
+EUO.US,D,20220506,000000,29.88,30.11,29.79,30.09,73754,0
+EUO.US,D,20220509,000000,30.12,30.22,29.81,30,149325,0
+EUO.US,D,20220510,000000,30.02,30.17,29.98,30.12,76960,0
+EUO.US,D,20220511,000000,30.06,30.238,29.9,30.2295,101058,0
+EUO.US,D,20220512,000000,30.77,31.169,30.77,31.05,248255,0
+EUO.US,D,20220513,000000,31.13,31.13,30.8,30.8838,69218,0
+EUO.US,D,20220516,000000,30.75,30.95,30.64,30.69,78363,0
+EUO.US,D,20220517,000000,30.14,30.1528,29.9842,30.03,289915,0
+EUO.US,D,20220518,000000,30.17,30.5,30.1205,30.49,97517,0
+EUO.US,D,20220519,000000,30.01,30.03,29.69,29.79,145974,0
+EUO.US,D,20220520,000000,29.92,30.11,29.92,29.99,123235,0
+EUO.US,D,20220523,000000,29.46,29.4697,29.1828,29.2396,248270,0
+EUO.US,D,20220524,000000,29.16,29.16,28.92,29.02,77525,0
+EUO.US,D,20220525,000000,29.33,29.43,29.21,29.3,57867,0
+EUO.US,D,20220526,000000,29.2,29.2,29.01,29.04,29807,0
+EUO.US,D,20220527,000000,29.04,29.15,28.77,29,28653,0
+EUO.US,D,20220531,000000,29.09,29.2246,28.921,28.95,97852,0
+EUO.US,D,20220601,000000,29.01,29.53,29.01,29.4,163691,0
+EUO.US,D,20220602,000000,29.14,29.19,28.88,28.89,33723,0
+EUO.US,D,20220603,000000,28.99,29.0766,28.75,29.04,27415,0
+EUO.US,D,20220606,000000,29.07,29.21,29.03,29.17,21657,0
+EUO.US,D,20220607,000000,29.38,29.38,29.09,29.1067,35436,0
+EUO.US,D,20220608,000000,28.95,29.08,28.9,29.06,26921,0
+EUO.US,D,20220609,000000,29.2,29.63,29.15,29.6135,76675,0
+EUO.US,D,20220610,000000,30.06,30.227,30.02,30.14,80348,0
+EUO.US,D,20220613,000000,30.55,30.8193,30.465,30.78,187967,0
+EUO.US,D,20220614,000000,30.57,30.809,30.559,30.77,62029,0
+EUO.US,D,20220615,000000,30.73,31.06,30.49,30.53,133834,0
+EUO.US,D,20220616,000000,30.5,30.6391,29.68,29.9,159723,0
+EUO.US,D,20220617,000000,30.31,30.57,30.27,30.29,128959,0
+EUO.US,D,20220621,000000,29.97,30.1116,29.87,30.04,124982,0
+EUO.US,D,20220622,000000,30.04,30.04,29.68,29.86,115749,0
+EUO.US,D,20220623,000000,30.11,30.27,29.97,30.09,58512,0
+EUO.US,D,20220624,000000,30.1,30.1,29.88,29.94,297070,0
+EUO.US,D,20220627,000000,29.83,29.8636,29.63,29.82,28875,0
+EUO.US,D,20220628,000000,30.09,30.235,30.06,30.1121,40567,0
+EUO.US,D,20220629,000000,30.33,30.64,30.3033,30.62,75771,0
+EUO.US,D,20220630,000000,30.79,30.82,30.36,30.41,111565,0
+EUO.US,D,20220701,000000,30.86,31.05,30.695,30.72,102231,0
+EUO.US,D,20220705,000000,31.69,31.85,31.61,31.67,342961,0
+EUO.US,D,20220706,000000,32.14,32.31,32.095,32.18,144557,0
+EUO.US,D,20220707,000000,32.26,32.445,32.13,32.32,148167,0
+EUO.US,D,20220708,000000,32.33,32.5,32.17,32.24,82001,0
+EUO.US,D,20220711,000000,32.97,33.165,32.79,33.1,222220,0
+EUO.US,D,20220712,000000,33.1,33.18,32.9,33.18,180254,0
+EUO.US,D,20220713,000000,33.24,33.29,32.6,33,121731,0
+EUO.US,D,20220714,000000,33.55,33.7,33.095,33.27,197610,0
+EUO.US,D,20220715,000000,33,33.1199,32.76,32.85,140382,0
+EUO.US,D,20220718,000000,32.43,32.47,32.09,32.47,215165,0
+EUO.US,D,20220719,000000,31.84,31.94,31.67,31.94,209017,0
+EUO.US,D,20220720,000000,31.87,32.369,31.855,32.22,126259,0
+EUO.US,D,20220721,000000,32.25,32.2991,31.985,32.0168,160798,0
+EUO.US,D,20220722,000000,32.17,32.205,31.7699,32.11,51473,0
+EUO.US,D,20220725,000000,31.88,32.08,31.8,31.965,45024,0
+EUO.US,D,20220726,000000,32.44,32.67,32.4146,32.62,110641,0
+EUO.US,D,20220727,000000,32.47,32.75,31.9601,32.02,196533,0
+EUO.US,D,20220728,000000,32.29,32.53,32.16,32.16,80464,0
+EUO.US,D,20220729,000000,32.36,32.4399,31.98,32,84636,0
+EUO.US,D,20220801,000000,31.83,31.8797,31.645,31.77,205670,0
+EUO.US,D,20220802,000000,31.98,32.32,31.9228,32.32,92035,0
+EUO.US,D,20220803,000000,32.31,32.61,32.28,32.34,65227,0
+EUO.US,D,20220804,000000,32.23,32.23,31.7897,31.82,90682,0
+EUO.US,D,20220805,000000,32.4,32.4199,32.18,32.23,68461,0
+EUO.US,D,20220808,000000,32.15,32.195,31.986,32.18,36823,0
+EUO.US,D,20220809,000000,31.87,32.11,31.84,32.04,29837,0
+EUO.US,D,20220810,000000,31.36,31.515,31.0701,31.46,293532,0
+EUO.US,D,20220811,000000,31.22,31.4441,31.11,31.42,73758,0
+EUO.US,D,20220812,000000,31.67,31.9,31.5735,31.74,96293,0
+EUO.US,D,20220815,000000,31.99,32.41,31.99,32.39,193685,0
+EUO.US,D,20220816,000000,32.41,32.41,32.179,32.31,53595,0
+EUO.US,D,20220817,000000,32.37,32.42,32.14,32.27,73119,0
+EUO.US,D,20220818,000000,32.44,32.9,32.44,32.82,124873,0
+EUO.US,D,20220819,000000,33.09,33.2293,33.03,33.15,205490,0
+EUO.US,D,20220822,000000,33.44,33.9182,33.4237,33.81,234663,0
+EUO.US,D,20220823,000000,33.84,33.84,33.33,33.66,200877,0
+EUO.US,D,20220824,000000,33.99,34.069,33.47,33.66,75500,0
+EUO.US,D,20220825,000000,33.69,33.77,33.46,33.6,70408,0
+EUO.US,D,20220826,000000,33.01,33.74,32.85,33.67,144722,0
+EUO.US,D,20220829,000000,33.47,33.5952,33.2952,33.5003,100383,0
+EUO.US,D,20220830,000000,33.27,33.58,33.23,33.36,81583,0
+EUO.US,D,20220831,000000,33.44,33.46,32.94,33.15,117143,0
+EUO.US,D,20220901,000000,33.58,34.05,33.4491,33.85,300749,0
+EUO.US,D,20220902,000000,33.44,33.89,33.2601,33.78,185459,0
+EUO.US,D,20220906,000000,34.21,34.4198,33.99,34.17,246564,0
+EUO.US,D,20220907,000000,34.19,34.19,33.44,33.45,141078,0
+EUO.US,D,20220908,000000,33.75,33.99,33.48,33.5,94356,0
+EUO.US,D,20220909,000000,33.16,33.27,33.09,33.19,110106,0
+EUO.US,D,20220912,000000,32.7,32.7815,32.53,32.71,257363,0
+EUO.US,D,20220913,000000,33.34,33.64,33.2,33.63,339753,0
+EUO.US,D,20220914,000000,33.55,33.7,33.43,33.64,223914,0
+EUO.US,D,20220915,000000,33.6,33.6,33.3809,33.52,68230,0
+EUO.US,D,20220916,000000,33.72,33.76,33.27,33.42,103626,0
+EUO.US,D,20220919,000000,33.67,33.67,33.35,33.36,48488,0
+EUO.US,D,20220920,000000,33.73,33.78,33.53,33.69,134404,0
+EUO.US,D,20220921,000000,34.09,34.8,34.09,34.48,302285,0
+EUO.US,D,20220922,000000,34.45,34.7699,34.3702,34.59,199074,0
+EUO.US,D,20220923,000000,35.11,35.77,35.1089,35.65,217633,0
+EUO.US,D,20220926,000000,35.93,36.3,35.75,36.26,278225,0
+EUO.US,D,20220927,000000,36.18,36.53,35.9901,36.31,289926,0
+EUO.US,D,20220928,000000,36.44,36.4724,35.161,35.33,315882,0
+EUO.US,D,20220929,000000,35.35,35.4,34.83,34.88,360019,0
+EUO.US,D,20220930,000000,35.28,35.29,34.78,34.88,136015,0
+EUO.US,D,20221003,000000,35.09,35.19,34.582,34.69,159319,0
+EUO.US,D,20221004,000000,34.06,34.135,33.48,33.58,347399,0
+EUO.US,D,20221005,000000,34.34,34.719,34.17,34.23,194043,0
+EUO.US,D,20221006,000000,34.55,34.92,34.51,34.86,139454,0
+EUO.US,D,20221007,000000,35.13,35.32,34.8946,35.28,199825,0
+EUO.US,D,20221010,000000,35.57,35.648,35.22,35.52,221855,0
+EUO.US,D,20221011,000000,35.48,35.62,35.04,35.51,175079,0
+EUO.US,D,20221012,000000,35.55,35.8,35.46,35.58,118343,0
+EUO.US,D,20221013,000000,35.88,35.91,34.83,35.03,238454,0
+EUO.US,D,20221014,000000,35.26,35.52,35.11,35.42,114093,0
+EUO.US,D,20221017,000000,35.02,35.02,34.51,34.6,177607,0
+EUO.US,D,20221018,000000,34.41,34.717,34.36,34.51,147811,0
+EUO.US,D,20221019,000000,34.97,35.1887,34.89,35.05,91206,0
+EUO.US,D,20221020,000000,34.98,35.1,34.59,35.02,73549,0
+EUO.US,D,20221021,000000,35.14,35.155,34.3799,34.41,289712,0
+EUO.US,D,20221024,000000,34.63,34.64,34.2279,34.35,112057,0
+EUO.US,D,20221025,000000,34.02,34.02,33.6238,33.66,167640,0
+EUO.US,D,20221026,000000,33.4,33.6029,32.9,32.91,504806,0
+EUO.US,D,20221027,000000,33.51,33.73,33.22,33.64,173449,0
+EUO.US,D,20221028,000000,33.65,33.958,33.595,33.73,95372,0
+EUO.US,D,20221031,000000,34.17,34.3593,34.1105,34.29,117008,0
+EUO.US,D,20221101,000000,33.89,34.495,33.89,34.33,179931,0
+EUO.US,D,20221102,000000,34.17,34.72,33.67,34.7,350124,0
+EUO.US,D,20221103,000000,35.2,35.28,34.72,35.24,165697,0
+EUO.US,D,20221104,000000,34.4,34.58,33.7001,33.75,162123,0
+EUO.US,D,20221107,000000,33.52,33.6,33.27,33.33,108997,0
+EUO.US,D,20221108,000000,33.4,33.4744,32.87,33.01,196004,0
+EUO.US,D,20221109,000000,33.37,33.51,32.95,33.44,147554,0
+EUO.US,D,20221110,000000,32.521,32.6099,32.17,32.2,396381,0
+EUO.US,D,20221111,000000,31.55,31.7496,31.1399,31.15,253882,0
+EUO.US,D,20221114,000000,31.46,31.52,31.19,31.39,109776,0
+EUO.US,D,20221115,000000,30.83,31.64,30.7982,31.23,257152,0
+EUO.US,D,20221116,000000,30.99,31.24,30.91,31.01,144095,0
+EUO.US,D,20221117,000000,31.38,31.45,31.1401,31.16,148139,0
+EUO.US,D,20221118,000000,31.23,31.4399,31.14,31.43,133000,0
+EUO.US,D,20221121,000000,31.87,32.059,31.82,31.96,129903,0
+EUO.US,D,20221122,000000,31.8,31.8491,31.57,31.63,204326,0
+EUO.US,D,20221123,000000,31.41,31.435,30.94,30.94,125821,0
+EUO.US,D,20221125,000000,31.19,31.2,30.93,30.94,29818,0
+EUO.US,D,20221128,000000,30.79,31.41,30.71,31.38,119382,0
+EUO.US,D,20221129,000000,31.41,31.4606,31.19,31.44,46694,0
+EUO.US,D,20221130,000000,31.1,31.64,30.83,30.94,196196,0
+EUO.US,D,20221201,000000,30.36,30.58,30.2296,30.26,186110,0
+EUO.US,D,20221202,000000,30.5,30.68,30.19,30.2,138121,0
+EUO.US,D,20221205,000000,30.08,30.55,30.06,30.53,146506,0
+EUO.US,D,20221206,000000,30.39,30.6626,30.29,30.6138,83880,0
+EUO.US,D,20221207,000000,30.3,30.5074,30.27,30.377,116626,0
+EUO.US,D,20221208,000000,30.3,30.33,30.061,30.1,100736,0
+EUO.US,D,20221209,000000,30.21,30.32,30.15,30.261,69670,0
+EUO.US,D,20221212,000000,30.14,30.39,30,30.2524,215106,0
+EUO.US,D,20221213,000000,29.54,29.83,29.52,29.73,175862,0
+EUO.US,D,20221214,000000,29.68,29.78,29.3827,29.43,260019,0
+EUO.US,D,20221215,000000,29.3,29.915,29.29,29.78,332544,0
+EUO.US,D,20221216,000000,29.77,29.96,29.6378,29.96,144206,0
+EUO.US,D,20221219,000000,29.89,30.0458,29.765,29.901,84009,0
+EUO.US,D,20221220,000000,29.83,29.92,29.6301,29.89,155525,0
+EUO.US,D,20221221,000000,29.87,30.01,29.78,29.94,90383,0
+EUO.US,D,20221222,000000,29.99,30.1361,29.9601,29.97,124862,0
+EUO.US,D,20221223,000000,29.93,30,29.8001,29.87,40661,0
+EUO.US,D,20221227,000000,29.86,29.87,29.64,29.73,78233,0
+EUO.US,D,20221228,000000,29.65,29.99,29.58,29.99,124881,0
+EUO.US,D,20221229,000000,29.72,29.7622,29.58,29.63,166657,0
+EUO.US,D,20221230,000000,29.61,29.8763,29.41,29.45,233126,0
+EUO.US,D,20230103,000000,30.21,30.37,30.06,30.28,186441,0
+EUO.US,D,20230104,000000,29.93,30.115,29.875,30,78893,0
+EUO.US,D,20230105,000000,30.31,30.5255,30.25,30.49,141863,0
+EUO.US,D,20230106,000000,30.51,30.5899,29.7601,29.77,125543,0
+EUO.US,D,20230109,000000,29.41,29.42,29.155,29.32,159079,0
+EUO.US,D,20230110,000000,29.23,29.365,29.1704,29.2954,37491,0
+EUO.US,D,20230111,000000,29.13,29.31,29.1,29.2115,120762,0
+EUO.US,D,20230112,000000,28.87,29.2,28.6027,28.6755,96678,0
+EUO.US,D,20230113,000000,28.93,28.95,28.7783,28.79,230549,0
+EUO.US,D,20230117,000000,28.68,29.12,28.64,29.04,93264,0
+EUO.US,D,20230118,000000,28.59,29.12,28.56,29.08,183831,0
+EUO.US,D,20230119,000000,28.91,29.07,28.8,28.92,67335,0
+EUO.US,D,20230120,000000,28.92,28.96,28.7,28.71,172381,0
+EUO.US,D,20230123,000000,28.73,28.7667,28.62,28.66,134886,0
+EUO.US,D,20230124,000000,28.66,28.82,28.55,28.59,70994,0
+EUO.US,D,20230125,000000,28.61,28.61,28.381,28.4,62531,0
+EUO.US,D,20230126,000000,28.53,28.7679,28.485,28.5586,146661,0
+EUO.US,D,20230127,000000,28.7899,28.83,28.63,28.7,50920,0
+EUO.US,D,20230130,000000,28.63,28.845,28.54,28.83,34674,0
+EUO.US,D,20230131,000000,28.77,28.87,28.66,28.7,57829,0
+EUO.US,D,20230201,000000,28.5,28.5816,27.97,28.06,244952,0
+EUO.US,D,20230202,000000,28.25,28.68,28.25,28.455,97920,0
+EUO.US,D,20230203,000000,28.79,29.09,28.7,29.0897,172403,0
+EUO.US,D,20230206,000000,29.34,29.55,29.26,29.47,97406,0
+EUO.US,D,20230207,000000,29.66,29.7978,29.27,29.48,151485,0
+EUO.US,D,20230208,000000,29.44,29.5768,29.42,29.55,47850,0
+EUO.US,D,20230209,000000,29.15,29.46,29.15,29.4549,96159,0
+EUO.US,D,20230210,000000,29.66,29.8299,29.63,29.76,58915,0
+EUO.US,D,20230213,000000,29.73,29.73,29.48,29.49,45313,0
+EUO.US,D,20230214,000000,29.53,29.61,29.29,29.465,78599,0
+EUO.US,D,20230215,000000,29.81,29.88,29.72,29.72,50997,0
+EUO.US,D,20230216,000000,29.9,29.932,29.7,29.83,101898,0
+EUO.US,D,20230217,000000,29.95,30.0302,29.7,29.711,65508,0
+EUO.US,D,20230221,000000,29.93,30.04,29.712,30.01,63325,0
+EUO.US,D,20230222,000000,29.995,30.28,29.85,30.135,133171,0
+EUO.US,D,20230223,000000,30.24,30.36,30.162,30.27,346914,0
+EUO.US,D,20230224,000000,30.6,30.65,30.21,30.55,80359,0
+EUO.US,D,20230227,000000,30.39,30.4001,30.17,30.26,283078,0
+EUO.US,D,20230228,000000,30.2,30.44,30.06,30.42,63371,0
+EUO.US,D,20230301,000000,29.92,30.0407,29.85,29.93,83080,0
+EUO.US,D,20230302,000000,30.33,30.445,30.23,30.23,161572,0
+EUO.US,D,20230303,000000,30.18,30.312,30.08,30.11,32463,0
+EUO.US,D,20230306,000000,29.95,29.985,29.78,29.89,84333,0
+EUO.US,D,20230307,000000,30.0314,30.61,30.0314,30.61,105107,0
+EUO.US,D,20230308,000000,30.55,30.7,30.515,30.63,119113,0
+EUO.US,D,20230309,000000,30.51,30.52,30.38,30.44,49906,0
+EUO.US,D,20230310,000000,30.03,30.1,29.74,30.1,203051,0
+EUO.US,D,20230313,000000,29.73,29.76,29.4811,29.582,101828,0
+EUO.US,D,20230314,000000,29.58,29.735,29.49,29.53,91873,0
+EUO.US,D,20230315,000000,30.71,30.76,30.351,30.44,167460,0
+EUO.US,D,20230316,000000,30.46,30.46,30.19,30.2425,82806,0
+EUO.US,D,20230317,000000,30.19,30.22,29.8401,29.981,64214,0
+EUO.US,D,20230320,000000,29.66,29.715,29.6197,29.66,63117,0
+EUO.US,D,20230321,000000,29.34,29.45,29.3113,29.41,51053,0
+EUO.US,D,20230322,000000,29.31,29.3599,28.63,28.87,183717,0
+EUO.US,D,20230323,000000,28.75,29.085,28.67,29.04,129091,0
+EUO.US,D,20230324,000000,29.45,29.55,29.43,29.4695,122313,0
+EUO.US,D,20230327,000000,29.3,29.3799,29.26,29.26,36261,0
+EUO.US,D,20230328,000000,29.12,29.14,28.9999,29.005,21363,0
+EUO.US,D,20230329,000000,29.04,29.14,29.0072,29.0417,71670,0
+EUO.US,D,20230330,000000,28.66,28.77,28.64,28.73,52632,0
+EUO.US,D,20230331,000000,28.845,29.046,28.77,29.0399,28415,0
+EUO.US,D,20230403,000000,28.88,29.0505,28.67,28.7,103353,0
+EUO.US,D,20230404,000000,28.74,28.7608,28.37,28.5,196970,0
+EUO.US,D,20230405,000000,28.555,28.8192,28.44,28.7649,20752,0
+EUO.US,D,20230406,000000,28.82,28.82,28.592,28.64,63394,0
+EUO.US,D,20230410,000000,29,29.14,28.99,29,97426,0
+EUO.US,D,20230411,000000,28.69,28.81,28.66,28.73,14614,0
+EUO.US,D,20230412,000000,28.41,28.4421,28.27,28.3224,62669,0
+EUO.US,D,20230413,000000,27.95,28.04,27.9187,28.02,42916,0
+EUO.US,D,20230414,000000,28.1609,28.405,28.13,28.32,62349,0
+EUO.US,D,20230417,000000,28.56,28.74,28.535,28.66,50633,0
+EUO.US,D,20230418,000000,28.58,28.58,28.42,28.4475,41737,0
+EUO.US,D,20230419,000000,28.49,28.545,28.4299,28.539,15189,0
+EUO.US,D,20230420,000000,28.4782,28.51,28.38,28.4909,16424,0
+EUO.US,D,20230421,000000,28.38,28.6,28.358,28.3653,25048,0
+EUO.US,D,20230424,000000,28.235,28.235,28.08,28.11,54938,0
+EUO.US,D,20230425,000000,28.27,28.51,28.27,28.49,44834,0
+EUO.US,D,20230426,000000,27.92,28.16,27.852,28.14,62495,0
+EUO.US,D,20230427,000000,28.35,28.365,28.17,28.19,49723,0
+EUO.US,D,20230428,000000,28.3183,28.35,28.115,28.2386,28300,0
+EUO.US,D,20230501,000000,28.228,28.52,28.22,28.485,24937,0
+EUO.US,D,20230502,000000,28.58,28.61,28.3,28.3,26870,0
+EUO.US,D,20230503,000000,28.15,28.19,27.97,28.07,56789,0
+EUO.US,D,20230504,000000,28.22,28.39,28.215,28.285,24099,0
+EUO.US,D,20230505,000000,28.41,28.42,28.2,28.2696,22477,0
+EUO.US,D,20230508,000000,28.2,28.39,28.16,28.39,73561,0
+EUO.US,D,20230509,000000,28.66,28.68,28.55,28.6,52773,0
+EUO.US,D,20230510,000000,28.48,28.5734,28.38,28.51,68036,0
+EUO.US,D,20230511,000000,28.8001,28.9175,28.7901,28.83,32302,0
+EUO.US,D,20230512,000000,28.98,29.2,28.98,29.195,33873,0
+EUO.US,D,20230515,000000,29.07,29.13,29.0598,29.075,37859,0
+EUO.US,D,20230516,000000,29.07,29.18,29.01,29.135,33591,0
+EUO.US,D,20230517,000000,29.32,29.4,29.24,29.2695,14251,0
+EUO.US,D,20230518,000000,29.57,29.7,29.57,29.6458,24166,0
+EUO.US,D,20230519,000000,29.53,29.5902,29.36,29.46,22251,0
+EUO.US,D,20230522,000000,29.45,29.51,29.4005,29.43,17414,0
+EUO.US,D,20230523,000000,29.65,29.73,29.53,29.7,42046,0
+EUO.US,D,20230524,000000,29.61,29.81,29.61,29.81,35164,0
+EUO.US,D,20230525,000000,29.96,30.03,29.9202,29.9718,36050,0
+EUO.US,D,20230526,000000,29.9,30.0722,29.84,29.91,27489,0
+EUO.US,D,20230530,000000,29.94,30.03,29.925,29.9501,36421,0
+EUO.US,D,20230531,000000,30.21,30.48,30.11,30.2,102529,0
+EUO.US,D,20230601,000000,30.08,30.08,29.75,29.8,55160,0
+EUO.US,D,20230602,000000,29.77,30.1,29.75,30.1,28457,0
+EUO.US,D,20230605,000000,30.22,30.22,30.0399,30.06,12979,0
+EUO.US,D,20230606,000000,30.2501,30.3,30.172,30.22,33208,0
+EUO.US,D,20230607,000000,30.05,30.19,30,30.16,18748,0
+EUO.US,D,20230608,000000,29.81,29.82,29.68,29.7149,26645,0
+EUO.US,D,20230609,000000,29.75,29.9199,29.75,29.9,17575,0
+EUO.US,D,20230612,000000,29.82,29.92,29.79,29.835,15116,0
+EUO.US,D,20230613,000000,29.6,29.7003,29.58,29.6545,25888,0
+EUO.US,D,20230614,000000,29.45,29.6,29.29,29.5,20146,0
+EUO.US,D,20230615,000000,29.2099,29.2099,28.8199,28.8346,50474,0
+EUO.US,D,20230616,000000,28.815,28.99,28.81,28.89,40969,0
+EUO.US,D,20230620,000000,29,29.13,28.98,29.01,45625,0
+EUO.US,D,20230621,000000,28.97,29.03,28.61,28.65,55050,0
+EUO.US,D,20230622,000000,28.7,28.865,28.68,28.73,90093,0
+EUO.US,D,20230623,000000,29.11,29.23,29.11,29.1693,36629,0
+EUO.US,D,20230626,000000,29.11,29.14,29.04,29.12,25111,0
+EUO.US,D,20230627,000000,28.78,28.9,28.74,28.82,17614,0
+EUO.US,D,20230628,000000,28.93,29.1461,28.93,29.065,41043,0
+EUO.US,D,20230629,000000,29.27,29.35,29.23,29.3179,15140,0
+EUO.US,D,20230630,000000,29.15,29.17,29.01,29.11,37946,0
+EUO.US,D,20230703,000000,29.07,29.14,28.97,29.0796,23004,0
+EUO.US,D,20230705,000000,29.17,29.62,29.17,29.4199,54617,0
+EUO.US,D,20230706,000000,29.28,29.53,29.26,29.27,38904,0
+EUO.US,D,20230707,000000,29.15,29.15,28.82,28.85,26210,0
+EUO.US,D,20230710,000000,28.88,28.91,28.67,28.71,28624,0
+EUO.US,D,20230711,000000,28.73,28.78,28.64,28.64,18304,0
+EUO.US,D,20230712,000000,28.28,28.28,27.96,27.99,34034,0
+EUO.US,D,20230713,000000,27.72,27.73,27.525,27.5252,42453,0
+EUO.US,D,20230714,000000,27.53,27.59,27.4499,27.5205,28641,0
+EUO.US,D,20230717,000000,27.58,27.6401,27.44,27.4501,48733,0
+EUO.US,D,20230718,000000,27.495,27.6,27.48,27.5271,16995,0
+EUO.US,D,20230719,000000,27.63,27.7799,27.56,27.68,22686,0
+EUO.US,D,20230720,000000,27.72,28.07,27.72,28.03,49192,0
+EUO.US,D,20230721,000000,28.0499,28.13,28.03,28.08,35432,0
+EUO.US,D,20230724,000000,28.32,28.42,28.185,28.42,41439,0
+EUO.US,D,20230725,000000,28.58,28.6299,28.43,28.43,16644,0
+EUO.US,D,20230726,000000,28.4,28.43,28.2,28.2,46919,0
+EUO.US,D,20230727,000000,28.59,28.92,28.59,28.92,42772,0
+EUO.US,D,20230728,000000,28.74,28.75,28.51,28.63,20338,0
+EUO.US,D,20230731,000000,28.6,28.7893,28.505,28.7893,34461,0
+EUO.US,D,20230801,000000,28.91,28.9336,28.8,28.845,30354,0
+EUO.US,D,20230802,000000,28.93,29.16,28.93,29.11,57229,0
+EUO.US,D,20230803,000000,29.15,29.19,28.97,29.04,35015,0
+EUO.US,D,20230804,000000,28.62,28.725,28.53,28.72,39637,0
+EUO.US,D,20230807,000000,28.73,28.7901,28.71,28.73,96653,0
+EUO.US,D,20230808,000000,29.02,29.11,28.97,28.99,18975,0
+EUO.US,D,20230809,000000,28.84,28.911,28.84,28.9076,4646,0
+EUO.US,D,20230810,000000,28.649,28.9,28.619,28.8947,7178,0
+EUO.US,D,20230811,000000,28.95,29.08,28.95,29.0665,17521,0
+EUO.US,D,20230814,000000,29.42,29.44,29.18,29.33,11167,0
+EUO.US,D,20230815,000000,29.12,29.32,29.09,29.3055,13303,0
+EUO.US,D,20230816,000000,29.31,29.48,29.225,29.4796,17386,0
+EUO.US,D,20230817,000000,29.3,29.59,29.28,29.5,10867,0
+EUO.US,D,20230818,000000,29.482,29.52,29.465,29.4995,8437,0
+EUO.US,D,20230821,000000,29.4,29.48,29.35,29.37,48491,0
+EUO.US,D,20230822,000000,29.58,29.7,29.58,29.65,26759,0
+EUO.US,D,20230823,000000,29.77,29.77,29.54,29.57,18943,0
+EUO.US,D,20230824,000000,29.74,29.88,29.67,29.87,24117,0
+EUO.US,D,20230825,000000,29.87,30.11,29.865,29.9022,20345,0
+EUO.US,D,20230828,000000,29.93,29.93,29.83,29.85,18182,0
+EUO.US,D,20230829,000000,30.06,30.06,28.9,29.45,46770,0
+EUO.US,D,20230830,000000,29.249,29.295,29.1599,29.278,70595,0
+EUO.US,D,20230831,000000,29.62,29.74,29.61,29.6646,22718,0
+EUO.US,D,20230901,000000,29.58,30.1,29.48,30.0866,47872,0
+EUO.US,D,20230905,000000,30.28,30.48,30.26,30.4195,37111,0
+EUO.US,D,20230906,000000,30.42,30.5,30.3031,30.415,16501,0
+EUO.US,D,20230907,000000,30.6,30.6258,30.49,30.59,166028,0
+EUO.US,D,20230908,000000,30.52,30.59,30.3,30.59,40109,0
+EUO.US,D,20230911,000000,30.352,30.435,30.24,30.2984,25423,0
+EUO.US,D,20230912,000000,30.47,30.5,30.38,30.409,6726,0
+EUO.US,D,20230913,000000,30.31,30.42,30.3,30.4029,8226,0
+EUO.US,D,20230914,000000,30.79,30.97,30.7002,30.9001,29215,0
+EUO.US,D,20230915,000000,30.83,30.84,30.685,30.84,21776,0
+EUO.US,D,20230918,000000,30.82,30.83,30.64,30.68,15587,0
+EUO.US,D,20230919,000000,30.66,30.76,30.65,30.7122,12876,0
+EUO.US,D,20230920,000000,30.5631,30.851,30.42,30.851,11402,0
+EUO.US,D,20230921,000000,30.92,30.96,30.78,30.8429,15304,0
+EUO.US,D,20230922,000000,30.9,30.99,30.81,30.9423,30720,0
+EUO.US,D,20230925,000000,31.13,31.36,31.13,31.3,49629,0
+EUO.US,D,20230926,000000,31.25,31.4499,31.11,31.42,24726,0
+EUO.US,D,20230927,000000,31.66,31.8987,31.655,31.83,23011,0
+EUO.US,D,20230928,000000,31.5302,31.565,31.385,31.48,24226,0
+EUO.US,D,20230929,000000,31.31,31.45,31.3,31.43,42476,0
+EUO.US,D,20231002,000000,31.76,31.98,31.7116,31.98,44369,0
+EUO.US,D,20231003,000000,32.07,32.16,31.97,32.04,36743,0
+EUO.US,D,20231004,000000,31.76,31.96,31.28,31.7591,43066,0
+EUO.US,D,20231005,000000,31.66,31.7899,30.72,30.872,28350,0
+EUO.US,D,20231006,000000,31.75,31.7896,31.26,31.3699,35815,0
+EUO.US,D,20231009,000000,31.56,31.65,31.45,31.49,25981,0
+EUO.US,D,20231010,000000,31.36,31.36,31.161,31.27,52974,0
+EUO.US,D,20231011,000000,31.18,31.38,31.0899,31.23,22440,0
+EUO.US,D,20231012,000000,31.49,31.74,31.49,31.7,28404,0
+EUO.US,D,20231013,000000,31.75,31.91,31.72,31.85,28410,0
+EUO.US,D,20231016,000000,31.72,31.75,31.5501,31.56,16765,0
+EUO.US,D,20231017,000000,31.65,31.65,31.3683,31.48,14976,0
+EUO.US,D,20231018,000000,31.58,31.74,31.57,31.7148,14902,0
+EUO.US,D,20231019,000000,31.56,31.56,31.25,31.42,17838,0
+EUO.US,D,20231020,000000,31.415,31.415,31.36,31.39,6225,0
+EUO.US,D,20231023,000000,31.33,31.38,30.91,30.9826,31895,0
+EUO.US,D,20231024,000000,31.2151,31.44,31.2151,31.3893,31232,0
+EUO.US,D,20231025,000000,31.5499,31.56,31.4,31.5382,11704,0
+EUO.US,D,20231026,000000,31.63,31.81,31.58,31.615,22056,0
+EUO.US,D,20231027,000000,31.53,31.6,31.41,31.556,9702,0
+EUO.US,D,20231030,000000,31.4,31.4,31.25,31.2886,22216,0
+EUO.US,D,20231031,000000,31.33,31.5801,31.31,31.4889,24931,0
+EUO.US,D,20231101,000000,31.79,31.84,31.58,31.6,92539,0
+EUO.US,D,20231102,000000,31.1,31.33,31.05,31.29,32834,0
+EUO.US,D,20231103,000000,30.78,30.8301,30.57,30.69,25277,0
+EUO.US,D,20231106,000000,30.62,30.73,30.56,30.71,22037,0
+EUO.US,D,20231107,000000,31.0599,31.0599,30.8201,30.86,12908,0
+EUO.US,D,20231108,000000,30.98,30.99,30.78,30.82,7450,0
+EUO.US,D,20231109,000000,30.75,31.07,30.75,31.07,6184,0
+EUO.US,D,20231110,000000,30.97,31.03,30.92,30.97,13504,0
+EUO.US,D,20231113,000000,31.04,31.07,30.82,30.85,44938,0
+EUO.US,D,20231114,000000,30.23,30.23,29.78,29.8142,59704,0
+EUO.US,D,20231115,000000,29.98,30.07,29.9397,30.02,27048,0
+EUO.US,D,20231116,000000,29.95,30.014,29.76,30.014,11524,0
+EUO.US,D,20231117,000000,29.88,29.9101,29.69,29.7,12817,0
+EUO.US,D,20231120,000000,29.61,29.61,29.4664,29.49,42204,0
+EUO.US,D,20231121,000000,29.46,29.74,29.44,29.68,8946,0
+EUO.US,D,20231122,000000,29.85,30,29.8101,29.84,34682,0
+EUO.US,D,20231124,000000,29.66,29.66,29.5235,29.541,7300,0
+EUO.US,D,20231127,000000,29.6,29.625,29.46,29.48,19208,0
+EUO.US,D,20231128,000000,29.37,29.3901,29.19,29.3,55398,0
+EUO.US,D,20231129,000000,29.34,29.45,29.29,29.4,18954,0
+EUO.US,D,20231130,000000,29.71,29.92,29.7099,29.8832,262613,0
+EUO.US,D,20231201,000000,30,30.185,29.84,29.91,53693,0
+EUO.US,D,20231204,000000,30.25,30.32,30.13,30.21,43189,0
+EUO.US,D,20231205,000000,30.28,30.46,30.16,30.39,27571,0
+EUO.US,D,20231206,000000,30.33,30.5901,30.33,30.56,21408,0
+EUO.US,D,20231207,000000,30.5,30.51,30.27,30.3794,219908,0
+EUO.US,D,20231208,000000,30.75,30.75,30.5,30.58,38929,0
+EUO.US,D,20231211,000000,30.66,30.7,30.565,30.565,14423,0
+EUO.US,D,20231212,000000,30.51,30.5407,30.4,30.4085,9268,0
+EUO.US,D,20231213,000000,30.38,30.4897,29.9024,29.91,13013,0
+EUO.US,D,20231214,000000,29.53,29.53,29.23,29.33,67597,0
+EUO.US,D,20231215,000000,29.69,29.855,29.69,29.84,10218,0
+EUO.US,D,20231218,000000,29.6928,29.7456,29.66,29.7305,11877,0
+EUO.US,D,20231219,000000,29.45,29.45,29.36,29.3763,17262,0
+EUO.US,D,20231220,000000,29.46,29.6306,29.44,29.6306,5155,0
+EUO.US,D,20231221,000000,29.36,29.4176,29.27,29.27,12453,0
+EUO.US,D,20231222,000000,29.0881,29.28,29.071,29.2294,18138,0
+EUO.US,D,20231226,000000,29.16,29.18,29.07,29.0828,6688,0
+EUO.US,D,20231227,000000,28.97,28.97,28.7101,28.74,21787,0
+EUO.US,D,20231228,000000,28.85,29.0396,28.85,29.01,18490,0
+EUO.US,D,20231229,000000,29.075,29.16,28.9636,29.15,12875,0
+EUO.US,D,20240102,000000,29.64,29.68,29.55,29.68,22255,0
+EUO.US,D,20240103,000000,29.82,29.9,29.71,29.8,40873,0
+EUO.US,D,20240104,000000,29.6,29.6721,29.56,29.66,10973,0
+EUO.US,D,20240105,000000,29.65,29.71,29.39,29.7,31733,0
+EUO.US,D,20240108,000000,29.61,29.64,29.5315,29.626,10335,0
+EUO.US,D,20240109,000000,29.67,29.84,29.67,29.7703,6672,0
+EUO.US,D,20240110,000000,29.75,29.75,29.55,29.5821,6643,0
+EUO.US,D,20240111,000000,29.66,29.78,29.57,29.57,59574,0
+EUO.US,D,20240112,000000,29.56,29.691,29.48,29.69,8362,0
+EUO.US,D,20240116,000000,30.05,30.15,30.02,30.14,28346,0
+EUO.US,D,20240117,000000,30.21,30.27,30.09,30.09,27223,0
+EUO.US,D,20240118,000000,30.19,30.26,30.15,30.1597,9790,0
+EUO.US,D,20240119,000000,30.14,30.1732,30.01,30.015,13750,0
+EUO.US,D,20240122,000000,30.08,30.1065,30.01,30.095,20974,0
+EUO.US,D,20240123,000000,30.21,30.42,30.21,30.3,20443,0
+EUO.US,D,20240124,000000,29.87,30.14,29.82,30.14,17070,0
+EUO.US,D,20240125,000000,30.18,30.44,30.18,30.37,19048,0
+EUO.US,D,20240126,000000,30.25,30.3,30.21,30.3,13961,0
+EUO.US,D,20240129,000000,30.52,30.6,30.37,30.4,28986,0
+EUO.US,D,20240130,000000,30.3,30.4,30.3,30.35,6073,0
+EUO.US,D,20240131,000000,30.2,30.58,30.125,30.5653,9056,0
+EUO.US,D,20240201,000000,30.54,30.55,30.2,30.23,41733,0
+EUO.US,D,20240202,000000,30.64,30.7261,30.56,30.68,26808,0
+EUO.US,D,20240205,000000,30.99,31.07,30.9402,30.98,18973,0
+EUO.US,D,20240206,000000,31.01,31.04,30.8918,30.8918,6156,0
+EUO.US,D,20240207,000000,30.77,30.88,30.77,30.82,7494,0
+EUO.US,D,20240208,000000,30.9,30.9,30.78,30.7896,6478,0
+EUO.US,D,20240209,000000,30.77,30.78,30.7203,30.76,16051,0
+EUO.US,D,20240212,000000,30.83,30.92,30.77,30.8137,32618,0
+EUO.US,D,20240213,000000,31.12,31.22,31.12,31.19,39740,0
+EUO.US,D,20240214,000000,31.2,31.2,31.07,31.0808,16795,0
+EUO.US,D,20240215,000000,30.8,30.92,30.77,30.82,15268,0
+EUO.US,D,20240216,000000,30.95,30.955,30.75,30.83,16165,0
+EUO.US,D,20240220,000000,30.55,30.65,30.46,30.6268,23317,0
+EUO.US,D,20240221,000000,30.66,30.67,30.57,30.61,17154,0
+EUO.US,D,20240222,000000,30.645,30.6518,30.57,30.57,11386,0
+EUO.US,D,20240223,000000,30.51,30.6223,30.5,30.5876,8143,0
+EUO.US,D,20240226,000000,30.42,30.5,30.411,30.4383,7719,0
+EUO.US,D,20240227,000000,30.51,30.52,30.42,30.46,7071,0
+EUO.US,D,20240228,000000,30.54,30.59,30.51,30.54,26882,0
+EUO.US,D,20240229,000000,30.51,30.7501,30.4601,30.7012,11633,0
+EUO.US,D,20240301,000000,30.72,30.72,30.5,30.536,86091,0
+EUO.US,D,20240304,000000,30.47,30.47,30.3935,30.45,25167,0
+EUO.US,D,20240305,000000,30.505,30.505,30.36,30.45,10182,0
+EUO.US,D,20240306,000000,30.31,30.31,30.16,30.22,22821,0
+EUO.US,D,20240307,000000,30.19,30.2201,29.91,29.91,39817,0
+EUO.US,D,20240308,000000,29.9001,30.03,29.87,29.99,11809,0
+EUO.US,D,20240311,000000,30.06,30.13,30.06,30.0851,8783,0
+EUO.US,D,20240312,000000,30.16,30.16,30.0997,30.11,4558,0
+EUO.US,D,20240313,000000,30.03,30.04,29.94,29.95,9613,0
+EUO.US,D,20240314,000000,30.1546,30.35,30.145,30.3105,12307,0
+EUO.US,D,20240315,000000,30.33,30.35,30.293,30.293,11860,0
+EUO.US,D,20240318,000000,30.34,30.4324,30.32,30.4324,42591,0
+EUO.US,D,20240319,000000,30.56,30.56,30.45,30.4602,13446,0
+EUO.US,D,20240320,000000,30.6,30.61,30.1441,30.1441,33987,0
+EUO.US,D,20240321,000000,30.39,30.5297,30.39,30.501,14490,0
+EUO.US,D,20240322,000000,30.74,30.82,30.72,30.81,20454,0
+EUO.US,D,20240325,000000,30.68,30.68,30.6,30.6235,6643,0
+EUO.US,D,20240326,000000,30.62,30.6806,30.62,30.6806,2264,0
+EUO.US,D,20240327,000000,30.78,30.78,30.719,30.719,3292,0
+EUO.US,D,20240328,000000,30.81,30.98,30.81,30.96,15150,0
+EUO.US,D,20240401,000000,30.98,31.28,30.98,31.235,34216,0
+EUO.US,D,20240402,000000,31.15,31.15,31.0704,31.0877,14968,0
+EUO.US,D,20240403,000000,30.99,30.99,30.69,30.72,36269,0
+EUO.US,D,20240404,000000,30.501,30.695,30.475,30.6938,22302,0
+EUO.US,D,20240405,000000,30.69,30.72,30.69,30.7001,5839,0
+EUO.US,D,20240408,000000,30.69,30.69,30.57,30.58,14141,0
+EUO.US,D,20240409,000000,30.4621,30.65,30.46,30.605,24054,0
+EUO.US,D,20240410,000000,31.05,31.34,30.7901,31.24,34697,0
+EUO.US,D,20240411,000000,31.19,31.5146,31.19,31.36,44576,0
+EUO.US,D,20240412,000000,31.88,31.95,31.81,31.92,86642,0
+EUO.US,D,20240415,000000,31.85,31.99,31.85,31.9838,24140,0
+EUO.US,D,20240416,000000,31.94,32.13,31.9,32.03,30444,0
+EUO.US,D,20240417,000000,31.8853,31.95,31.7,31.7379,11506,0
+EUO.US,D,20240418,000000,31.79,31.96,31.7899,31.89,28668,0
+EUO.US,D,20240419,000000,31.75,31.89,31.725,31.83,17974,0
+EUO.US,D,20240422,000000,32,32.008,31.8163,31.855,20002,0
+EUO.US,D,20240423,000000,31.79,31.805,31.52,31.55,75783,0
+EUO.US,D,20240424,000000,31.578,31.67,31.54,31.565,28555,0
+EUO.US,D,20240425,000000,31.63,31.652,31.37,31.41,44326,0
+EUO.US,D,20240426,000000,31.5,31.74,31.49,31.5869,10730,0
+EUO.US,D,20240429,000000,31.62,31.65,31.4282,31.4674,21497,0
+EUO.US,D,20240430,000000,31.57,31.7498,31.54,31.74,16004,0
+EUO.US,D,20240501,000000,31.73,31.76,31.42,31.68,17564,0
+EUO.US,D,20240502,000000,31.71,31.75,31.43,31.4543,8017,0
+EUO.US,D,20240503,000000,31.12,31.26,31.12,31.26,19421,0
+EUO.US,D,20240506,000000,31.14,31.26,31.12,31.26,39530,0
+EUO.US,D,20240507,000000,31.17,31.349,31.1474,31.29,47464,0
+EUO.US,D,20240508,000000,31.34,31.4,31.31,31.36,23864,0
+EUO.US,D,20240509,000000,31.29,31.29,31.15,31.15,40098,0
+EUO.US,D,20240510,000000,31.19,31.251,31.1799,31.2211,12548,0
+EUO.US,D,20240513,000000,31.05,31.1524,31.05,31.1524,2395,0
+EUO.US,D,20240514,000000,30.98,31.02,30.96,30.9654,7285,0
+EUO.US,D,20240515,000000,30.8,30.8901,30.63,30.63,28801,0
+EUO.US,D,20240516,000000,30.74,30.74,30.68,30.72,4867,0
+EUO.US,D,20240517,000000,30.82,30.83,30.6701,30.685,21556,0
+EUO.US,D,20240520,000000,30.74,30.78,30.72,30.78,7089,0
+EUO.US,D,20240521,000000,30.78,30.84,30.78,30.8,6463,0
+EUO.US,D,20240522,000000,30.91,31.018,30.88,30.985,15185,0
+EUO.US,D,20240523,000000,30.81,31.1,30.81,31.1,25305,0
+EUO.US,D,20240524,000000,30.84,30.88,30.83,30.8611,10665,0
+EUO.US,D,20240528,000000,30.741,30.8399,30.7101,30.7948,17475,0
+EUO.US,D,20240529,000000,30.96,31.16,30.906,31.16,15044,0
+EUO.US,D,20240530,000000,30.98,31.01,30.91,31.01,10667,0
+EUO.US,D,20240531,000000,30.78,30.92,30.73,30.84,9183,0
+EUO.US,D,20240603,000000,30.86,30.88,30.6,30.62,25343,0
+EUO.US,D,20240604,000000,30.81,30.81,30.71,30.7104,18416,0
+EUO.US,D,20240605,000000,30.67,30.8317,30.67,30.75,7768,0
+EUO.US,D,20240606,000000,30.72,30.76,30.65,30.67,15221,0
+EUO.US,D,20240607,000000,31.03,31.22,31.03,31.22,40411,0
+EUO.US,D,20240610,000000,31.57,31.58,31.41,31.44,28173,0
+EUO.US,D,20240611,000000,31.63,31.69,31.52,31.5467,7881,0
+EUO.US,D,20240612,000000,30.99,31.2,30.93,31.16,40861,0
+EUO.US,D,20240613,000000,31.19,31.59,31.19,31.57,8125,0
+EUO.US,D,20240614,000000,32,32.01,31.79,31.79,45343,0
+EUO.US,D,20240617,000000,31.76,31.7699,31.6301,31.6421,14843,0
+EUO.US,D,20240618,000000,31.63,31.63,31.57,31.585,16869,0
+EUO.US,D,20240620,000000,31.74,31.82,31.68,31.8102,6404,0
+EUO.US,D,20240621,000000,31.8981,31.9624,31.88,31.9071,10534,0
+EUO.US,D,20240624,000000,31.66,31.7399,31.62,31.655,42082,0
+EUO.US,D,20240625,000000,31.81,31.89,31.78,31.7805,10605,0
+EUO.US,D,20240626,000000,32.04,32.08,31.9299,32,16436,0
+EUO.US,D,20240627,000000,31.77,31.8818,31.77,31.8818,6696,0
+EUO.US,D,20240628,000000,31.94,31.94,31.7794,31.83,12494,0
+EUO.US,D,20240701,000000,31.54,31.7815,31.53,31.65,13373,0
+EUO.US,D,20240702,000000,31.69,31.735,31.6397,31.6397,6260,0
+EUO.US,D,20240703,000000,31.41,31.43,31.2257,31.3601,58482,0
+EUO.US,D,20240705,000000,31.21,31.25,31.1,31.1,15053,0
+EUO.US,D,20240708,000000,31.12,31.2097,31.095,31.2097,18287,0
+EUO.US,D,20240709,000000,31.27,31.3197,31.215,31.2763,23581,0
+EUO.US,D,20240710,000000,31.26,31.26,31.205,31.205,9632,0
+EUO.US,D,20240711,000000,30.85,31,30.8301,30.9752,31216,0
+EUO.US,D,20240712,000000,30.79,30.82,30.72,30.7399,16469,0
+EUO.US,D,20240715,000000,30.67,30.835,30.67,30.7897,8019,0
+EUO.US,D,20240716,000000,30.89,30.92,30.7894,30.7894,8864,0
+EUO.US,D,20240717,000000,30.57,30.67,30.56,30.5963,11344,0
+EUO.US,D,20240718,000000,30.76,30.85,30.745,30.82,17755,0
+EUO.US,D,20240719,000000,30.895,30.9595,30.89,30.9251,6379,0
+EUO.US,D,20240722,000000,30.93,30.97,30.8952,30.8952,4970,0
+EUO.US,D,20240723,000000,31.08,31.14,31.08,31.1097,3131,0
+EUO.US,D,20240724,000000,31.02,31.22,31.02,31.16,16125,0
+EUO.US,D,20240725,000000,31.25,31.25,31.06,31.15,13988,0
+EUO.US,D,20240726,000000,31.04,31.13,31.04,31.1119,2389,0
+EUO.US,D,20240729,000000,31.35,31.43,31.32,31.3377,5654,0
+EUO.US,D,20240730,000000,31.38,31.48,31.38,31.426,4255,0
+EUO.US,D,20240731,000000,31.27,31.44,31.22,31.3013,32584,0
+EUO.US,D,20240801,000000,31.49,31.56,31.45,31.525,17269,0
+EUO.US,D,20240802,000000,30.9899,30.9899,30.79,30.8009,7335,0
+EUO.US,D,20240805,000000,30.32,30.64,30.32,30.63,61401,0
+EUO.US,D,20240806,000000,30.85,30.85,30.76,30.76,11100,0
+EUO.US,D,20240807,000000,30.81,30.85,30.7599,30.82,7331,0
+EUO.US,D,20240808,000000,31.2976,31.2976,30.79,30.81,6212,0
+EUO.US,D,20240809,000000,30.8222,30.84,30.78,30.8,15252,0
+EUO.US,D,20240812,000000,30.84,30.84,30.7652,30.7656,1931,0
+EUO.US,D,20240813,000000,30.6124,30.662,30.405,30.4156,11258,0
+EUO.US,D,20240814,000000,30.32,30.32,30.155,30.29,11958,0
+EUO.US,D,20240815,000000,30.64,30.64,30.48,30.54,5140,0
+EUO.US,D,20240816,000000,30.39,30.49,30.277,30.277,11113,0
+EUO.US,D,20240819,000000,30.2,30.26,29.956,29.956,10666,0
+EUO.US,D,20240820,000000,29.85,29.905,29.73,29.7472,9783,0
+EUO.US,D,20240821,000000,29.7616,29.85,29.49,29.6002,9560,0
+EUO.US,D,20240822,000000,29.65,29.895,29.65,29.8592,11001,0
+EUO.US,D,20240823,000000,29.84,29.8637,29.3707,29.4041,9162,0
+EUO.US,D,20240826,000000,29.54,29.61,29.505,29.5819,7481,0
+EUO.US,D,20240827,000000,29.6142,29.615,29.44,29.4619,12753,0
+EUO.US,D,20240828,000000,29.84,29.87,29.7599,29.87,9821,0
+EUO.US,D,20240829,000000,29.98,30.13,29.98,30.0899,4605,0
+EUO.US,D,20240830,000000,30.1231,30.22,30.1,30.1897,10246,0
+EUO.US,D,20240903,000000,30.18,30.3,30.12,30.25,22320,0
+EUO.US,D,20240904,000000,30.15,30.2,30,30.04,9105,0
+EUO.US,D,20240905,000000,29.95,30.07,29.88,29.9298,10826,0
+EUO.US,D,20240906,000000,30.1,30.11,29.79,30.0197,6302,0
+EUO.US,D,20240909,000000,30.21,30.31,30.21,30.2975,6834,0
+EUO.US,D,20240910,000000,30.41,30.41,30.36,30.3715,4181,0
+EUO.US,D,20240911,000000,30.49,30.49,30.37,30.4188,3779,0
+EUO.US,D,20240912,000000,30.33,30.33,30.1479,30.1479,3136,0
+EUO.US,D,20240913,000000,30.04,30.14,30.04,30.11,12216,0
+EUO.US,D,20240916,000000,29.83,29.94,29.83,29.8673,7742,0
+EUO.US,D,20240917,000000,29.95,29.97,29.9,29.9214,15419,0
+EUO.US,D,20240918,000000,29.8,30.05,29.55,30,27823,0
+EUO.US,D,20240919,000000,29.95,29.98,29.69,29.6913,17913,0
+EUO.US,D,20240920,000000,29.73,29.83,29.64,29.71,13415,0
+EUO.US,D,20240923,000000,29.9,29.9652,29.86,29.9596,4296,0
+EUO.US,D,20240924,000000,29.84,29.84,29.64,29.64,8949,0
+EUO.US,D,20240925,000000,29.53,29.94,29.49,29.9301,6657,0
+EUO.US,D,20240926,000000,29.77,29.94,29.65,29.6714,17660,0
+EUO.US,D,20240927,000000,29.65,29.84,29.65,29.754,9165,0
+EUO.US,D,20240930,000000,29.72,30.01,29.68,29.9161,13765,0
+EUO.US,D,20241001,000000,30.27,30.36,30.2,30.275,10527,0
+EUO.US,D,20241002,000000,30.36,30.45,30.36,30.3781,17093,0
+EUO.US,D,20241003,000000,30.4,30.6,30.4,30.4928,7268,0
+EUO.US,D,20241004,000000,30.83,30.9101,30.78,30.784,12308,0
+EUO.US,D,20241007,000000,30.8,30.8333,30.78,30.8333,3209,0
+EUO.US,D,20241008,000000,30.79,30.8501,30.76,30.7892,11778,0
+EUO.US,D,20241009,000000,30.88,31.02,30.88,30.9969,11708,0
+EUO.US,D,20241010,000000,31.01,31.19,31.0099,31.0381,9735,0
+EUO.US,D,20241011,000000,31.01,31.0312,30.95,31.0312,4041,0
+EUO.US,D,20241014,000000,31.2,31.25,31.16,31.18,9990,0
+EUO.US,D,20241015,000000,31.15,31.32,31.15,31.28,3164,0
+EUO.US,D,20241016,000000,31.2984,31.55,31.2814,31.5305,26914,0
+EUO.US,D,20241017,000000,31.81,32,31.68,32,51231,0
+EUO.US,D,20241018,000000,31.59,31.62,31.5,31.55,19154,0
+EUO.US,D,20241021,000000,31.54,31.8522,31.54,31.8446,11352,0
+EUO.US,D,20241022,000000,31.75,31.9083,31.75,31.9083,7242,0
+EUO.US,D,20241023,000000,31.98,32.0984,31.98,31.9871,9201,0
+EUO.US,D,20241024,000000,31.9,31.9047,31.76,31.78,4274,0
+EUO.US,D,20241025,000000,31.76,31.9561,31.735,31.9561,6251,0
+EUO.US,D,20241028,000000,31.8299,31.8394,31.8096,31.8096,4466,0
+EUO.US,D,20241029,000000,32.01,32.0201,31.8367,31.8367,3813,0
+EUO.US,D,20241030,000000,31.85,31.85,31.51,31.5729,6308,0
+EUO.US,D,20241031,000000,31.44,31.61,31.4331,31.4331,48612,0
+EUO.US,D,20241101,000000,31.45,31.74,31.45,31.71,55825,0
+EUO.US,D,20241104,000000,31.38,31.5,31.3101,31.4909,20533,0
+EUO.US,D,20241105,000000,31.35,31.35,31.179357,31.2,6652,0
+EUO.US,D,20241106,000000,32.43,32.5,32.2,32.3,15254,0
+EUO.US,D,20241107,000000,31.99,32.1,31.8027,31.94,8957,0
+EUO.US,D,20241108,000000,32.17,32.5114,32.17,32.44,15222,0
+EUO.US,D,20241111,000000,32.81,32.93,32.77,32.7991,10384,0
+EUO.US,D,20241112,000000,33.02,33.16,33,33.014,9357,0
+EUO.US,D,20241113,000000,33.1296,33.42,33.06,33.393,25665,0
+EUO.US,D,20241114,000000,33.4718,33.67,33.29,33.6423,28413,0
+EUO.US,D,20241115,000000,33.58,33.67,33.47,33.65,24909,0
+EUO.US,D,20241118,000000,33.395,33.43,33.12,33.24,69687,0
+EUO.US,D,20241119,000000,33.2563,33.356,33.18,33.1916,5328,0
+EUO.US,D,20241120,000000,33.54,33.73,33.5313,33.5791,7239,0
+EUO.US,D,20241121,000000,33.63,34.0463,33.55,34.0199,33398,0
+EUO.US,D,20241122,000000,34.4,34.52,34.3501,34.46,44084,0
+EUO.US,D,20241125,000000,33.69,34.06,33.68,33.87,33529,0
+EUO.US,D,20241126,000000,33.8605,34.0905,33.8,33.9968,15619,0
+EUO.US,D,20241127,000000,33.5,33.665,33.31,33.407,19456,0
+EUO.US,D,20241129,000000,33.5394,33.57,33.43,33.47,9603,0
+EUO.US,D,20241202,000000,33.92,34.14,33.81,33.97,93001,0
+EUO.US,D,20241203,000000,33.749,33.91,33.69,33.89,20231,0
+EUO.US,D,20241204,000000,33.94,33.97,33.65,33.76,8881,0
+EUO.US,D,20241205,000000,33.51,33.53,33.2901,33.3236,38142,0
+EUO.US,D,20241206,000000,33.31,33.55,33.31,33.4627,10016,0
+EUO.US,D,20241209,000000,33.4,33.55,33.28,33.5258,19986,0
+EUO.US,D,20241210,000000,33.688,33.86,33.65,33.7235,27934,0
+EUO.US,D,20241211,000000,33.8869,33.995,33.8216,33.945,8428,0
+EUO.US,D,20241212,000000,34,34.13,33.79,34.08,15499,0
+EUO.US,D,20241213,000000,33.99,33.9901,33.89,33.9135,6412,0
+EUO.US,D,20241216,000000,34,34.04,33.85,33.92,30722,0
+EUO.US,D,20241217,000000,33.895,34.04,33.8569,34.04,5326,0
+EUO.US,D,20241218,000000,34.005,34.88,33.98,34.85,21574,0
+EUO.US,D,20241219,000000,34.64,34.8451,34.59,34.72,80770,0
+EUO.US,D,20241220,000000,34.57,34.66,34.31,34.45,81353,0
+EUO.US,D,20241223,000000,34.65,34.69,34.52,34.61,29221,0
+EUO.US,D,20241224,000000,34.67,34.71,34.53,34.7,5866,0
+EUO.US,D,20241226,000000,34.66,34.66,34.45,34.4707,9439,0
+EUO.US,D,20241227,000000,34.39,34.5096,34.39,34.49,20030,0
+EUO.US,D,20241230,000000,34.735,34.82,34.5997,34.61,91645,0
+EUO.US,D,20241231,000000,34.79,35,34.71,34.92,24553,0
+EUO.US,D,20250102,000000,35.25,35.8,35.1492,35.57,164915,0
+EUO.US,D,20250103,000000,35.416,35.533,35.24,35.24,87244,0
+EUO.US,D,20250106,000000,34.74,34.8591,34.65,34.69,26212,0
+EUO.US,D,20250107,000000,34.69,35.01,34.6752,35.005,14338,0
+EUO.US,D,20250108,000000,35.41,35.42,35.2004,35.219,10426,0
+EUO.US,D,20250110,000000,35.57,35.8,35.51,35.75,29523,0
+EUO.US,D,20250113,000000,35.9204,36.07,35.9,35.915,31678,0
+EUO.US,D,20250114,000000,35.55,35.63,35.2813,35.29,21645,0
+EUO.US,D,20250115,000000,35.0133,35.4778,35.0133,35.32,19997,0
+EUO.US,D,20250116,000000,35.589,35.589,35.3113,35.39,26702,0
+EUO.US,D,20250117,000000,35.4293,35.55,35.14,35.52,21091,0
+EUO.US,D,20250121,000000,34.77,34.8128,34.42,34.56,72012,0
+EUO.US,D,20250122,000000,34.59,34.59,34.48,34.5623,8162,0
+EUO.US,D,20250123,000000,34.64,34.77,34.43,34.5,16706,0
+EUO.US,D,20250124,000000,34.17,34.18,33.8859,34.0334,38848,0
+EUO.US,D,20250127,000000,33.87,34.14,33.87,34.0855,17065,0
+EUO.US,D,20250128,000000,34.4718,34.53,34.438,34.4628,22507,0
+EUO.US,D,20250129,000000,34.723,34.741,34.5201,34.6043,17353,0
+EUO.US,D,20250130,000000,34.5255,34.79,34.46,34.6804,23587,0
+EUO.US,D,20250131,000000,34.9,34.9856,34.569,34.93,23998,0
+EUO.US,D,20250203,000000,35.6653,35.78,35.2301,35.38,110536,0
+EUO.US,D,20250204,000000,35.07,35.1,34.8,34.8074,37592,0
+EUO.US,D,20250205,000000,34.55,34.72,34.44,34.69,37842,0
+EUO.US,D,20250206,000000,34.955,34.99,34.802,34.802,22825,0
+EUO.US,D,20250207,000000,34.81,35.27,34.8,35.27,34832,0
+EUO.US,D,20250210,000000,35.35,35.42,35.3008,35.41,12402,0
+EUO.US,D,20250211,000000,35.205,35.27,34.98,35.04,8079,0
+EUO.US,D,20250212,000000,35.0908,35.13,34.54,34.85,20149,0
+EUO.US,D,20250213,000000,34.75,34.83,34.34,34.39,44504,0
+EUO.US,D,20250214,000000,34.05,34.16,34.0008,34.08,64056,0
+EUO.US,D,20250218,000000,34.3877,34.48,34.3315,34.42,13874,0
+EUO.US,D,20250219,000000,34.59,34.7403,34.51,34.64,10855,0
+EUO.US,D,20250220,000000,34.39,34.45,34.0694,34.105,75449,0
+EUO.US,D,20250221,000000,34.2991,34.43,34.24,34.43,15822,0
+EUO.US,D,20250224,000000,34.3762,34.39,34.2703,34.39,2260,0
+EUO.US,D,20250225,000000,34.11,34.2,34,34,18532,0
+EUO.US,D,20250226,000000,34.21,34.26,34.06,34.2299,4654,0
+EUO.US,D,20250227,000000,34.57,34.81,34.57,34.79,40273,0
+EUO.US,D,20250228,000000,34.72,35.1,34.7069,34.95,14503,0
+EUO.US,D,20250303,000000,34.31,34.32,34.12,34.19,76115,0
+EUO.US,D,20250304,000000,33.9,34.105,33.34,33.38,29581,0
+EUO.US,D,20250305,000000,32.73,33.08,32.25,32.31,80406,0
+EUO.US,D,20250306,000000,32.11,32.33,31.98,32.28,37876,0
+EUO.US,D,20250307,000000,31.79,32.05,31.72,31.92,13634,0
+EUO.US,D,20250310,000000,31.98,32.12,31.93,32.0756,8080,0
+EUO.US,D,20250311,000000,31.54,31.62,31.44,31.55,76004,0
+EUO.US,D,20250312,000000,31.8235,31.8235,31.58,31.7379,15247,0
+EUO.US,D,20250313,000000,32.13,32.13,31.8497,32.06,42511,0
+EUO.US,D,20250314,000000,31.75,31.9,31.74,31.8,36603,0
+EUO.US,D,20250317,000000,31.74,31.74,31.6,31.64,15998,0
+EUO.US,D,20250318,000000,31.7,31.72,31.45,31.52,21455,0
+EUO.US,D,20250319,000000,31.7676,31.95,31.7,31.75,38441,0
+EUO.US,D,20250320,000000,32.19,32.228,32.03,32.08,18949,0
+EUO.US,D,20250321,000000,32.187,32.3128,32.1573,32.2602,10298,0
+EUO.US,D,20250324,000000,32.24,32.4768,32.22,32.39,27484,0
+EUO.US,D,20250325,000000,32.25,32.42,32.24,32.382,9552,0
+EUO.US,D,20250326,000000,32.44,32.69,32.3905,32.642,7929,0
+EUO.US,D,20250327,000000,32.49,32.57,32.2615,32.48,21337,0
+EUO.US,D,20250328,000000,32.35,32.43,32.15,32.225,23030,0
+EUO.US,D,20250331,000000,32.31,32.44,32.23,32.27,44111,0
+EUO.US,D,20250401,000000,32.4,32.47,32.255,32.4638,8902,0
+EUO.US,D,20250402,000000,32.28,32.3,31.965,32.06,25164,0
+EUO.US,D,20250403,000000,31.81,32.54,30.585,31.0753,81910,0
+EUO.US,D,20250404,000000,31,31.5696,30.99,31.49,49122,0
+EUO.US,D,20250407,000000,31.3748,31.76,31.07,31.07,23468,0
+EUO.US,D,20250408,000000,31.61,31.8,31.381,31.41,20211,0
+EUO.US,D,20250409,000000,30.7064,31.63,30.7064,31.59,46754,0
+EUO.US,D,20250410,000000,30.48,30.48,29.8595,30,91084,0
+EUO.US,D,20250411,000000,28.98,29.59,28.96,29.35,52974,0
+EUO.US,D,20250414,000000,29.52,29.58,29.17,29.32,50136,0
+EUO.US,D,20250415,000000,29.5083,29.76,29.46,29.62,53655,0
+EUO.US,D,20250416,000000,29.245,29.28,29.08,29.19,22933,0
+EUO.US,D,20250417,000000,29.29,29.71,29.17,29.26,44543,0
+EUO.US,D,20250421,000000,28.567,28.66,28.44,28.56,75773,0
+EUO.US,D,20250422,000000,28.779,29,28.63,29,71967,0
+EUO.US,D,20250423,000000,29.06,29.4798,29.06,29.4,66809,0
+EUO.US,D,20250424,000000,29.22,29.26,29.05,29.07,39198,0
+EUO.US,D,20250425,000000,29.2687,29.51,29.1036,29.21,21862,0
+EUO.US,D,20250428,000000,29.255,29.34,28.92,28.96,43043,0
+EUO.US,D,20250429,000000,29.01,29.18,29,29.18,18191,0
+EUO.US,D,20250430,000000,29.2,29.48,29.17,29.45,22872,0
+EUO.US,D,20250501,000000,29.465,29.7335,29.4,29.6,39054,0
+EUO.US,D,20250502,000000,29.3496,29.655,29.1914,29.61,47156,0
+EUO.US,D,20250505,000000,29.28,29.6354,29.28,29.58,18309,0
+EUO.US,D,20250506,000000,29.375,29.42,29.2,29.25,15827,0
+EUO.US,D,20250507,000000,29.3276,29.59,29.25,29.54,14970,0
+EUO.US,D,20250508,000000,29.63,30.45,29.555,30.45,27741,0
+EUO.US,D,20250509,000000,29.805,29.92,29.675,29.91,50949,0
+EUO.US,D,20250512,000000,30.55,30.8584,30.53,30.7,41914,0
+EUO.US,D,20250513,000000,30.42,30.53,30.15,30.15,19041,0
+EUO.US,D,20250514,000000,30.08,30.33,29.95,30.3124,26023,0
+EUO.US,D,20250515,000000,30.209,30.3116,30.09,30.2338,18681,0
+EUO.US,D,20250516,000000,30.19,30.5418,30.18,30.42,28463,0
+EUO.US,D,20250519,000000,29.81,30.06,29.81,30.02,63430,0
+EUO.US,D,20250520,000000,30.04,30.04,29.75,29.8,55967,0
+EUO.US,D,20250521,000000,29.45,29.54,29.33,29.53,40540,0
+EUO.US,D,20250522,000000,29.68,29.8816,29.68,29.73,33057,0
+EUO.US,D,20250523,000000,29.5196,29.58,29.28,29.28,10496,0
+EUO.US,D,20250527,000000,29.26,29.56,29.25,29.56,36302,0
+EUO.US,D,20250528,000000,29.65,29.79,29.55,29.72,38781,0
+EUO.US,D,20250529,000000,29.5,29.5,29.28,29.38,24218,0
+EUO.US,D,20250530,000000,29.6,29.6,29.395,29.48,13088,0
+EUO.US,D,20250602,000000,29.131,29.1891,28.89,28.96,81039,0
+EUO.US,D,20250603,000000,29.2088,29.3195,29.2,29.3171,6679,0
+EUO.US,D,20250604,000000,29.16,29.2,29.02,29.16,34974,0
+EUO.US,D,20250605,000000,28.7255,29.05,28.71,29.05,25303,0
+EUO.US,D,20250606,000000,29.3,29.318,29.18,29.26,16112,0
+EUO.US,D,20250609,000000,29.239,29.25,29.0775,29.13,43133,0
+EUO.US,D,20250610,000000,28.9675,29.14,28.9675,29.06,10801,0
+EUO.US,D,20250611,000000,28.86,28.95,28.75,28.84,18498,0
+EUO.US,D,20250612,000000,28.55,29.75,27.82,28.35,21849,0
+EUO.US,D,20250613,000000,28.69,28.705,28.3923,28.46,23084,0
+EUO.US,D,20250616,000000,28.245,28.44,28.17,28.436,15438,0
+EUO.US,D,20250617,000000,28.47,28.8295,28.42,28.8084,17640,0
+EUO.US,D,20250618,000000,28.7666,28.91,28.61,28.88,21090,0
+EUO.US,D,20250620,000000,28.69,28.775,28.5725,28.69,18555,0
+EUO.US,D,20250623,000000,28.93,28.93,28.37,28.37,36111,0
+EUO.US,D,20250624,000000,28.35,28.35,28.1,28.24,39513,0
+EUO.US,D,20250625,000000,28.2846,28.29,27.98,28.05,37232,0
+EUO.US,D,20250626,000000,27.72,27.83,27.65,27.79,76864,0
+EUO.US,D,20250627,000000,27.73,27.8801,27.69,27.79,45269,0
+EUO.US,D,20250630,000000,27.76,27.76,27.45,27.48,57420,0
+EUO.US,D,20250701,000000,27.38,27.55,27.315,27.4023,35747,0
+EUO.US,D,20250702,000000,27.58,27.61,27.37,27.38,33200,0
+EUO.US,D,20250703,000000,27.5596,27.67,27.47,27.58,18146,0
+EUO.US,D,20250707,000000,27.7,27.9304,27.66,27.82,62438,0
+EUO.US,D,20250708,000000,27.89,27.9607,27.74,27.779,41259,0
+EUO.US,D,20250709,000000,27.82,27.8995,27.78,27.78,32989,0
+EUO.US,D,20250710,000000,27.93,28.07,27.88,27.96,26873,0
+EUO.US,D,20250711,000000,27.9397,27.99,27.9,27.94,20698,0
+EUO.US,D,20250714,000000,28.02,28.12,27.95,28.12,46067,0
+EUO.US,D,20250715,000000,28.159,28.48,28.09,28.47,90969,0
+EUO.US,D,20250716,000000,28.53,28.6,27.88,28.2321,84487,0
+EUO.US,D,20250717,000000,28.455,28.5135,28.3801,28.39,23235,0
+EUO.US,D,20250718,000000,28.1,28.31,28.0808,28.2873,26701,0
+EUO.US,D,20250721,000000,28.1085,28.12,27.8311,27.9597,66518,0
+EUO.US,D,20250722,000000,27.97,27.97,27.65,27.65,25479,0
+EUO.US,D,20250723,000000,27.81,27.86,27.55,27.55,25949,0
+EUO.US,D,20250724,000000,27.62,27.64,27.58,27.64,3887,0
+EUO.US,D,20250725,000000,27.82,27.9,27.71,27.71,11627,0
+EUO.US,D,20250728,000000,28.22,28.55,28.22,28.54,128502,0
+EUO.US,D,20250729,000000,28.835,28.91,28.7,28.75,94890,0
+EUO.US,D,20250730,000000,29.1699,29.41,28.985,29.31,74471,0
+EUO.US,D,20250731,000000,29.42,29.45,29.23,29.39,39182,0
+EUO.US,D,20250801,000000,28.58,28.845,28.52,28.5841,67639,0
+EUO.US,D,20250804,000000,28.5201,28.69,28.51,28.6353,24735,0
+EUO.US,D,20250805,000000,28.7,28.79,28.56,28.58,35721,0
+EUO.US,D,20250806,000000,28.33,28.39,28.13,28.21,51780,0
+EUO.US,D,20250807,000000,28.3,28.39,28.18,28.18,12224,0
+EUO.US,D,20250808,000000,28.23,28.27,28.13,28.24,66482,0
+EUO.US,D,20250811,000000,28.385,28.5,28.36,28.4348,24449,0
+EUO.US,D,20250812,000000,28.37,28.39,28.02,28.0925,30145,0
+EUO.US,D,20250813,000000,27.945,27.988,27.87,27.975,46233,0
+EUO.US,D,20250814,000000,28.22,28.3197,28.15,28.2263,20937,0
+EUO.US,D,20250815,000000,28.01,28.01,27.93,27.96,46496,0
+EUO.US,D,20250818,000000,28.11,28.2,28.08,28.15,20131,0
+EUO.US,D,20250819,000000,28.1594,28.3399,28.1,28.2997,13174,0
+EUO.US,D,20250820,000000,28.27,28.27,28.2008,28.2614,18669,0
+EUO.US,D,20250821,000000,28.3843,28.54,28.3,28.5285,24191,0
+EUO.US,D,20250822,000000,28.5152,28.56,27.83,27.95,105897,0
+EUO.US,D,20250825,000000,28.1,28.51,28.02,28.45,66054,0
+EUO.US,D,20250826,000000,28.32,28.37,28.23,28.33,49478,0
+EUO.US,D,20250827,000000,28.61,28.6395,28.35,28.36,23836,0
+EUO.US,D,20250828,000000,28.2899,28.3,28.08,28.13,31287,0
+EUO.US,D,20250829,000000,28.251,28.4999,28.0401,28.06,34557,0
+EUO.US,D,20250902,000000,28.43,28.43,28.19,28.4054,20120,0
+EUO.US,D,20250903,000000,28.28,28.2977,28.1905,28.2557,23971,0
+EUO.US,D,20250904,000000,28.32,28.43,28.31,28.351,29615,0
+EUO.US,D,20250905,000000,28.05,28.06,27.83,28.06,56025,0
+EUO.US,D,20250908,000000,27.86,27.92,27.78,27.82,27768,0
+EUO.US,D,20250909,000000,27.87,28.08,27.87,28.06,17419,0
+EUO.US,D,20250910,000000,28.04,28.16,28,28.1288,28438,0
+EUO.US,D,20250911,000000,28.04,28.04,27.93,27.9612,34004,0
+EUO.US,D,20250912,000000,28.08,28.0803,27.942,27.978,15825,0
+EUO.US,D,20250915,000000,27.85,27.93,27.8,27.8149,18686,0
+EUO.US,D,20250916,000000,27.552,27.59,27.3149,27.43,42320,0
+EUO.US,D,20250917,000000,27.4474,27.6,27.1624,27.6,30155,0
+EUO.US,D,20250918,000000,27.8328,27.87,27.73,27.74,16379,0
+EUO.US,D,20250919,000000,27.895,27.964,27.85,27.9557,6010,0
+EUO.US,D,20250922,000000,27.8,27.9,27.725,27.757,14414,0
+EUO.US,D,20250923,000000,27.63,27.75,27.31,27.6501,16414,0
+EUO.US,D,20250924,000000,28.05,28.05,27.98,28.01,25757,0
+EUO.US,D,20250925,000000,28.23,28.44,28.2099,28.37,41999,0
+EUO.US,D,20250926,000000,28.3152,28.35,28.2,28.225,22786,0
+EUO.US,D,20250929,000000,27.99,28.12,27.99,28.09,49829,0
+EUO.US,D,20250930,000000,28.16,28.17,27.94,28.01,35355,0
+EUO.US,D,20251001,000000,28,28.14,27.95,28.1079,9431,0
+EUO.US,D,20251002,000000,28.1157,28.31,28.09,28.2,32669,0
+EUO.US,D,20251003,000000,28.0194,28.08,27.9859,28.0514,15947,0
+EUO.US,D,20251006,000000,28.3,28.3,28.16,28.17,16407,0
+EUO.US,D,20251007,000000,28.46,28.53,28.3635,28.46,35044,0
+EUO.US,D,20251008,000000,28.62,28.777,28.6,28.66,57874,0
+EUO.US,D,20251009,000000,28.7,29.06,28.7,29.01,43960,0
+EUO.US,D,20251010,000000,28.93,28.97,28.6,28.72,62012,0
+EUO.US,D,20251013,000000,28.93,28.97,28.85,28.96,12597,0
+EUO.US,D,20251014,000000,28.94,28.95,28.716,28.8,79627,0
+EUO.US,D,20251015,000000,28.63,28.73,28.54,28.576,79285,0
+EUO.US,D,20251016,000000,28.52,28.52,28.29,28.36,28692,0
+EUO.US,D,20251017,000000,28.4055,28.47,28.39,28.39,24794,0
+EUO.US,D,20251020,000000,28.52,28.57,28.47,28.565,17243,0
+EUO.US,D,20251021,000000,28.74,28.7999,28.68,28.785,41548,0
+EUO.US,D,20251022,000000,28.859,28.86,28.6705,28.7552,26930,0
+EUO.US,D,20251023,000000,28.71,28.77,28.67,28.704,15944,0
+EUO.US,D,20251024,000000,28.65,28.72,28.58,28.63,8672,0
+EUO.US,D,20251027,000000,28.605,28.65,28.55,28.55,8757,0
+EUO.US,D,20251028,000000,28.67,28.67,28.5,28.59,10587,0
+EUO.US,D,20251029,000000,28.64,28.9232,28.54,28.78,12474,0
+EUO.US,D,20251030,000000,28.92,29.03,28.92,29.0286,27051,0
+EUO.US,D,20251031,000000,29.15,29.26,29.06,29.25,52632,0
+EUO.US,D,20251103,000000,29.35,29.36,29.195,29.281,28471,0
+EUO.US,D,20251104,000000,29.44,29.525,29.435,29.5064,36504,0
+EUO.US,D,20251105,000000,29.48,29.52,29.06,29.445,15958,0
+EUO.US,D,20251106,000000,29.254,29.29,29.09,29.103,29354,0
+EUO.US,D,20251107,000000,29,29.1096,28.93,29.0743,34904,0
+EUO.US,D,20251110,000000,29.11,29.17,29.04,29.085,29429,0
+EUO.US,D,20251111,000000,28.8754,29.01,28.86,29.01,22869,0
+EUO.US,D,20251112,000000,29.05,29.11,28.9301,28.9708,9923,0
+EUO.US,D,20251113,000000,28.815,28.815,28.65,28.7292,21714,0
+EUO.US,D,20251114,000000,28.8134,28.8544,28.77,28.77,11282,0
+EUO.US,D,20251117,000000,28.92,29,28.92,28.97,19997,0
+EUO.US,D,20251118,000000,28.924,29.0477,28.88,29.0477,22156,0
+EUO.US,D,20251119,000000,29.12,29.3201,29.12,29.2809,29893,0
+EUO.US,D,20251120,000000,29.26,29.32,29.25,29.295,26431,0
+EUO.US,D,20251121,000000,29.35,29.46,29.35,29.3779,12933,0
+EUO.US,D,20251124,000000,29.32,29.38,29.29,29.3412,7816,0
+EUO.US,D,20251125,000000,29.15,29.23,29.065,29.1487,14240,0
+EUO.US,D,20251126,000000,29.06,29.13,28.972,29.02,12606,0
+EUO.US,D,20251128,000000,29.15,29.15,28.964,28.964,6189,0
+EUO.US,D,20251201,000000,28.815,28.955,28.78,28.9299,16754,0
+EUO.US,D,20251202,000000,28.902,28.99,28.83,28.832,40594,0
+EUO.US,D,20251203,000000,28.67,28.74,28.6,28.6394,33209,0
+EUO.US,D,20251204,000000,28.61,28.76,28.59,28.723,15472,0
+EUO.US,D,20251205,000000,28.7207,28.83,28.7,28.74,11645,0
+EUO.US,D,20251208,000000,28.77,28.88,28.73,28.79,12759,0
+EUO.US,D,20251209,000000,28.82,28.91,28.805,28.8591,8140,0
+EUO.US,D,20251210,000000,28.82,28.8222,28.52,28.5381,18245,0
+EUO.US,D,20251211,000000,28.32,28.3462,28.21,28.32,38137,0
+EUO.US,D,20251212,000000,28.3048,28.37,28.28,28.3359,18556,0
+EUO.US,D,20251215,000000,28.2501,28.325,28.2,28.27,5629,0
+EUO.US,D,20251216,000000,28.12,28.34,28.05,28.27,20314,0
+EUO.US,D,20251217,000000,28.3,28.3399,28.2601,28.32,9318,0
+EUO.US,D,20251218,000000,28.38,28.4599,28.35,28.4565,10231,0
+EUO.US,D,20251219,000000,28.14,28.525,28.14,28.5145,13346,0
+EUO.US,D,20251222,000000,28.34,28.34,28.25,28.2904,19661,0
+EUO.US,D,20251223,000000,28.2101,28.27,28.1386,28.1386,16739,0
+EUO.US,D,20251224,000000,28.169,28.195,28.16,28.16,5747,0
+EUO.US,D,20251226,000000,28.17,28.27,28.12,28.2208,10769,0
+EUO.US,D,20251229,000000,28.195,28.34,28.195,28.31,35829,0
+EUO.US,D,20251230,000000,28.32,28.43,28.28,28.43,11357,0
+EUO.US,D,20251231,000000,28.47,28.47,28.32,28.33,22697,0
+EUO.US,D,20260102,000000,28.48,28.5204,28.3428,28.5173,20369,0
+EUO.US,D,20260105,000000,28.71,28.75,28.45,28.463,43141,0
+EUO.US,D,20260106,000000,28.54,28.69,28.45,28.65,15596,0
+EUO.US,D,20260107,000000,28.68,28.72,28.63,28.69,26186,0
+EUO.US,D,20260108,000000,28.8,28.92,28.7511,28.9,10806,0
+EUO.US,D,20260109,000000,28.97,29.005,28.9011,28.93,10709,0
+EUO.US,D,20260112,000000,28.73,28.86,28.73,28.78,17818,0
+EUO.US,D,20260113,000000,28.88,28.965,28.76,28.8981,7574,0
+EUO.US,D,20260114,000000,28.8224,28.94,28.8224,28.94,2738,0
+EUO.US,D,20260115,000000,29.15,29.16,29.0983,29.1064,13119,0
+EUO.US,D,20260116,000000,29.09,29.2,29.09,29.175,2683,0
+EUO.US,D,20260120,000000,28.52,28.63,28.49,28.57,54435,0
+EUO.US,D,20260121,000000,28.54,28.78,28.54,28.736,24011,0
+EUO.US,D,20260122,000000,28.67,28.67,28.45,28.4627,27519,0
+EUO.US,D,20260123,000000,28.475,28.48,28.0353,28.12,35195,0
+EUO.US,D,20260126,000000,27.94,27.94,27.74,27.8,71970,0
+EUO.US,D,20260127,000000,27.535,27.55,26.93,27.13,45319,0
+EUO.US,D,20260128,000000,27.4375,27.71,27.3994,27.53,68619,0
+EUO.US,D,20260129,000000,27.475,27.68,27.43,27.45,64190,0
+EUO.US,D,20260130,000000,27.68,27.99,27.655,27.99,41104,0
+EUO.US,D,20260202,000000,28.13,28.342,28.07,28.26,63500,0
+EUO.US,D,20260203,000000,28.25,28.29,28.08,28.1,40270,0
+EUO.US,D,20260204,000000,28.1426,28.2515,28.1,28.21,18687,0
+EUO.US,D,20260205,000000,28.23,28.35,28.21,28.35,43428,0
+EUO.US,D,20260206,000000,28.145,28.21,28.09,28.16,40671,0
+EUO.US,D,20260209,000000,27.71,27.78,27.63,27.73,15259,0
+EUO.US,D,20260210,000000,27.688,27.805,27.688,27.75,17075,0
+EUO.US,D,20260211,000000,27.93,27.97,27.82,27.8932,10366,0
+EUO.US,D,20260212,000000,27.85,27.98,27.81,27.88,15714,0
+EUO.US,D,20260213,000000,27.93,27.9588,27.875,27.8979,3988,0
+EUO.US,D,20260217,000000,28.19,28.27,28.01,28.08,39192,0
+EUO.US,D,20260218,000000,28.22,28.4,28.15,28.385,45656,0
diff --git a/daily/us/nyse etfs/1/ewa.us.txt b/daily/us/nyse etfs/1/ewa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93d0c53e8dc61d63311ab0c2aa9591a46f162842
--- /dev/null
+++ b/daily/us/nyse etfs/1/ewa.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWA.US,D,20050225,000000,10.8135,10.8824,10.7699,10.8688,370985.18135029,0
+EWA.US,D,20050228,000000,11.0259,11.0559,10.9444,11.0113,548502.90593535,0
+EWA.US,D,20050301,000000,10.9813,11.0113,10.9502,10.9502,582653.50272923,0
+EWA.US,D,20050302,000000,10.9502,11.0055,10.894,10.9444,378395.4597137,0
+EWA.US,D,20050303,000000,10.9987,11.0433,10.957,11.0259,378558.39096633,0
+EWA.US,D,20050304,000000,11.1432,11.2615,11.1112,11.1975,921744.37577147,0
+EWA.US,D,20050307,000000,11.2286,11.2547,11.2179,11.2227,1093460.5103103,0
+EWA.US,D,20050308,000000,11.3536,11.3536,11.2799,11.31,517573.81061757,0
+EWA.US,D,20050309,000000,11.2479,11.3052,11.1917,11.2286,461678.07885999,0
+EWA.US,D,20050310,000000,11.1917,11.1975,11.0802,11.1742,483424.24503414,0
+EWA.US,D,20050311,000000,11.15,11.213,11.0938,11.1112,412707.95654975,0
+EWA.US,D,20050314,000000,11.1684,11.1917,11.1112,11.1684,362609.68999661,0
+EWA.US,D,20050315,000000,11.1684,11.1917,11.1112,11.1287,331194.89455231,0
+EWA.US,D,20050316,000000,11.1801,11.2421,11.1616,11.1975,467152.77519054,0
+EWA.US,D,20050317,000000,11.2053,11.2227,11.1558,11.2179,596343.85279221,0
+EWA.US,D,20050318,000000,11.2421,11.2615,11.2053,11.2615,627596.74819434,0
+EWA.US,D,20050321,000000,11.2363,11.2363,11.0938,11.15,574114.04891246,0
+EWA.US,D,20050322,000000,11.0618,11.1869,10.894,10.957,555268.67776144,0
+EWA.US,D,20050323,000000,10.6487,10.7398,10.5536,10.6215,1728950.1433631,0
+EWA.US,D,20050324,000000,10.5837,10.6632,10.4916,10.51,892584.83760253,0
+EWA.US,D,20050328,000000,10.6331,10.6331,10.5536,10.5837,293821.76507186,0
+EWA.US,D,20050329,000000,10.5032,10.572,10.3965,10.4314,739389.24291996,0
+EWA.US,D,20050330,000000,10.5032,10.572,10.4916,10.5536,215052.75410768,0
+EWA.US,D,20050331,000000,10.5963,10.6487,10.5236,10.5284,210539.14592557,0
+EWA.US,D,20050401,000000,10.6487,10.6981,10.541,10.6031,320080.50821766,0
+EWA.US,D,20050404,000000,10.5032,10.5536,10.4596,10.5333,269663.59763247,0
+EWA.US,D,20050405,000000,10.5837,10.6632,10.5284,10.6166,447984.63516563,0
+EWA.US,D,20050406,000000,10.5333,10.6031,10.4731,10.4983,277069.75115403,0
+EWA.US,D,20050407,000000,10.6487,10.6487,10.5333,10.572,287703.59341446,0
+EWA.US,D,20050408,000000,10.6816,10.7524,10.6166,10.6632,317825.2509423,0
+EWA.US,D,20050411,000000,10.6632,10.7262,10.6263,10.7049,300268.89286591,0
+EWA.US,D,20050412,000000,10.6981,10.7883,10.6166,10.7883,517573.81061757,0
+EWA.US,D,20050413,000000,10.7466,10.7757,10.6487,10.6487,436707.31757835,0
+EWA.US,D,20050414,000000,10.5284,10.5284,10.3296,10.348,644347.73090171,0
+EWA.US,D,20050415,000000,10.2123,10.3228,10.1366,10.1366,751311.06704455,0
+EWA.US,D,20050418,000000,10.1066,10.2065,10.0775,10.1512,460546.8409857,0
+EWA.US,D,20050419,000000,10.2753,10.4159,10.2491,10.4091,338120.50399965,0
+EWA.US,D,20050420,000000,10.3926,10.3926,10.2753,10.2928,1078802.8848361,0
+EWA.US,D,20050421,000000,10.4596,10.5032,10.4091,10.4983,818808.94768421,0
+EWA.US,D,20050422,000000,10.4596,10.5536,10.4596,10.51,378069.59720843,0
+EWA.US,D,20050425,000000,10.5236,10.5536,10.4731,10.5536,148200.41121579,0
+EWA.US,D,20050426,000000,10.51,10.51,10.3529,10.3529,550757.13200025,0
+EWA.US,D,20050427,000000,10.3926,10.4402,10.3529,10.4314,530301.01011118,0
+EWA.US,D,20050428,000000,10.4596,10.4731,10.3374,10.3587,232124.44326801,0
+EWA.US,D,20050429,000000,10.4314,10.4916,10.3878,10.4528,249527.15098591,0
+EWA.US,D,20050502,000000,10.4848,10.5236,10.4314,10.4314,298494.17966476,0
+EWA.US,D,20050503,000000,10.3374,10.3965,10.2928,10.3296,352136.7165679,0
+EWA.US,D,20050504,000000,10.2608,10.3926,10.2229,10.3529,545440.21087004,0
+EWA.US,D,20050505,000000,10.3878,10.3965,10.2821,10.317,418505.42175419,0
+EWA.US,D,20050506,000000,10.3529,10.4159,10.3044,10.348,270466.91058058,0
+EWA.US,D,20050509,000000,10.3044,10.4246,10.3044,10.3965,209579.08898759,0
+EWA.US,D,20050510,000000,10.3112,10.4246,10.3112,10.3752,160926.57949894,0
+EWA.US,D,20050511,000000,10.38,10.4528,10.3587,10.3926,195560.81399843,0
+EWA.US,D,20050512,000000,10.3965,10.3965,10.2675,10.2821,502591.35384859,0
+EWA.US,D,20050513,000000,10.2365,10.317,10.1182,10.1512,202809.19231966,0
+EWA.US,D,20050516,000000,10.0775,10.124,10.0261,10.0561,654015.32896139,0
+EWA.US,D,20050517,000000,10.0561,10.1182,10.0067,10.1066,252424.85237766,0
+EWA.US,D,20050518,000000,10.1871,10.3374,10.1366,10.2753,620990.8139895,0
+EWA.US,D,20050519,000000,10.3432,10.3926,10.2869,10.3587,149973.06199601,0
+EWA.US,D,20050520,000000,10.2288,10.2995,10.2288,10.2608,231159.23027773,0
+EWA.US,D,20050523,000000,10.4353,10.4789,10.3752,10.4789,536901.78826372,0
+EWA.US,D,20050524,000000,10.5333,10.5536,10.4402,10.4983,218273.22437332,0
+EWA.US,D,20050525,000000,10.4314,10.4596,10.3965,10.4314,133864.52340504,0
+EWA.US,D,20050526,000000,10.4314,10.5032,10.4314,10.4848,195239.076335,0
+EWA.US,D,20050527,000000,10.4596,10.5604,10.4596,10.541,231803.73681504,0
+EWA.US,D,20050531,000000,10.4528,10.4528,10.3878,10.3965,373397.18261553,0
+EWA.US,D,20050601,000000,10.3926,10.5333,10.3926,10.4848,272236.46772942,0
+EWA.US,D,20050602,000000,10.5536,10.6487,10.5536,10.6331,490349.85448149,0
+EWA.US,D,20050603,000000,10.7088,10.7088,10.5963,10.6545,178488.09362763,0
+EWA.US,D,20050606,000000,10.6593,10.8135,10.6593,10.7883,228745.16659157,0
+EWA.US,D,20050607,000000,10.8077,10.9056,10.8077,10.8504,492764.9493781,0
+EWA.US,D,20050608,000000,10.8688,10.9502,10.8281,10.8571,185086.80935925,0
+EWA.US,D,20050609,000000,10.894,10.9202,10.8455,10.863,148845.94896356,0
+EWA.US,D,20050610,000000,10.9056,10.9056,10.7757,10.8397,129673.68409682,0
+EWA.US,D,20050613,000000,10.8571,10.8688,10.8077,10.8571,346178.38253175,0
+EWA.US,D,20050614,000000,10.9008,10.9134,10.8504,10.863,161087.44833066,0
+EWA.US,D,20050615,000000,10.9881,11.0259,10.926,10.9948,295433.54702037,0
+EWA.US,D,20050616,000000,11.0511,11.1432,11.0317,11.1005,653531.69125579,0
+EWA.US,D,20050617,000000,11.2984,11.3469,11.2673,11.31,461519.27244919,0
+EWA.US,D,20050620,000000,11.2906,11.2906,11.1869,11.2673,466506.2062323,0
+EWA.US,D,20050621,000000,11.2615,11.3294,11.1917,11.3294,251778.28341943,0
+EWA.US,D,20050622,000000,11.2673,11.2673,11.213,11.2615,277553.38885963,0
+EWA.US,D,20050623,000000,11.1684,11.1684,10.9987,11.0511,511129.7764549,0
+EWA.US,D,20050624,000000,11.0618,11.0618,10.957,10.9638,149973.06199601,0
+EWA.US,D,20050627,000000,10.9881,11.0259,10.9444,10.9706,220206.74398526,0
+EWA.US,D,20050628,000000,11.0802,11.1054,11.0259,11.0879,177355.82454288,0
+EWA.US,D,20050629,000000,10.9755,10.9948,10.8765,10.9376,372919.73217269,0
+EWA.US,D,20050630,000000,10.9987,11.0113,10.9008,10.9755,215212.59172893,0
+EWA.US,D,20050701,000000,10.9376,10.9376,10.8397,10.863,141753.28342174,0
+EWA.US,D,20050705,000000,10.7999,10.8455,10.6816,10.7883,373080.6010044,0
+EWA.US,D,20050706,000000,10.7398,10.7398,10.6487,10.6487,327008.18008593,0
+EWA.US,D,20050707,000000,10.4983,10.5837,10.4789,10.5837,360513.23913204,0
+EWA.US,D,20050708,000000,10.6118,10.6399,10.5284,10.6331,264826.18936602,0
+EWA.US,D,20050711,000000,10.6981,10.8348,10.6981,10.7757,248877.4883963,0
+EWA.US,D,20050712,000000,10.8882,10.957,10.8348,10.9444,225200.89624158,0
+EWA.US,D,20050713,000000,10.8688,10.8882,10.8348,10.8504,233574.32517435,0
+EWA.US,D,20050714,000000,10.957,10.9638,10.863,10.926,163988.24335379,0
+EWA.US,D,20050715,000000,10.8077,10.863,10.7951,10.8571,138855.58202998,0
+EWA.US,D,20050718,000000,10.8882,10.9444,10.863,10.894,188310.37325628,0
+EWA.US,D,20050719,000000,10.8348,10.9056,10.8077,10.8688,226006.27161061,0
+EWA.US,D,20050720,000000,10.9987,11.0685,10.894,11.0113,177681.68704815,0
+EWA.US,D,20050721,000000,11.1917,11.2984,11.1801,11.2673,275461.0628369,0
+EWA.US,D,20050722,000000,11.31,11.374,11.2984,11.3168,251941.21467207,0
+EWA.US,D,20050725,000000,11.3168,11.3168,11.213,11.213,293177.25853455,0
+EWA.US,D,20050726,000000,11.1917,11.2363,11.1742,11.1917,254516.14718994,0
+EWA.US,D,20050727,000000,11.1801,11.2421,11.1432,11.1975,241632.20370644,0
+EWA.US,D,20050728,000000,11.213,11.2673,11.1432,11.2363,109376.36861854,0
+EWA.US,D,20050729,000000,11.31,11.31,11.1801,11.1801,186056.14719137,0
+EWA.US,D,20050801,000000,11.2363,11.2984,11.213,11.2363,259834.09953061,0
+EWA.US,D,20050802,000000,11.2673,11.3798,11.2673,11.3168,685748.76843774,0
+EWA.US,D,20050803,000000,11.3682,11.4109,11.3294,11.374,408194.34836765,0
+EWA.US,D,20050804,000000,11.3983,11.4351,11.3255,11.3255,213281.13453791,0
+EWA.US,D,20050805,000000,11.3915,11.3915,11.2799,11.3401,182996.54575744,0
+EWA.US,D,20050808,000000,11.471,11.471,11.3604,11.3847,1066077.7477634,0
+EWA.US,D,20050809,000000,11.4215,11.4603,11.3915,11.4603,361802.25220666,0
+EWA.US,D,20050810,000000,11.5166,11.5505,11.4855,11.5166,342632.04976084,0
+EWA.US,D,20050811,000000,11.7095,11.7512,11.6533,11.7512,370985.18135029,0
+EWA.US,D,20050812,000000,11.7638,11.7638,11.7018,11.7512,435098.62926122,0
+EWA.US,D,20050815,000000,11.696,11.7095,11.6407,11.696,653531.69125579,0
+EWA.US,D,20050816,000000,11.7154,11.7154,11.6533,11.6591,302845.8878047,0
+EWA.US,D,20050817,000000,11.5903,11.5903,11.4952,11.5476,255322.55376942,0
+EWA.US,D,20050818,000000,11.3294,11.3915,11.3168,11.3604,409645.26148445,0
+EWA.US,D,20050819,000000,11.3294,11.3983,11.3294,11.3847,337638.92871497,0
+EWA.US,D,20050822,000000,11.5476,11.5786,11.4778,11.5476,279487.93968203,0
+EWA.US,D,20050823,000000,11.5398,11.5398,11.4535,11.5107,158188.71572844,0
+EWA.US,D,20050824,000000,11.4535,11.4535,11.3294,11.3343,253388.00294702,0
+EWA.US,D,20050825,000000,11.4021,11.4215,11.3343,11.4109,440090.71909663,0
+EWA.US,D,20050826,000000,11.4855,11.4952,11.3915,11.4215,124681.59426141,0
+EWA.US,D,20050829,000000,11.3052,11.3401,11.2363,11.3401,306225.16448113,0
+EWA.US,D,20050830,000000,11.2615,11.2615,11.1616,11.2179,302522.08772035,0
+EWA.US,D,20050831,000000,11.3052,11.4855,11.3052,11.4778,528528.35933096,0
+EWA.US,D,20050901,000000,11.6688,11.759,11.5971,11.7154,1198326.3643781,0
+EWA.US,D,20050902,000000,11.7018,11.7212,11.6484,11.7018,204260.10543646,0
+EWA.US,D,20050906,000000,11.759,11.8259,11.7154,11.8259,356971.03120297,0
+EWA.US,D,20050907,000000,11.8317,11.8754,11.7958,11.8259,506457.361862,0
+EWA.US,D,20050908,000000,11.8443,11.8443,11.7512,11.7745,404009.69632219,0
+EWA.US,D,20050909,000000,11.8385,11.8928,11.7891,11.8928,426556.08181307,0
+EWA.US,D,20050912,000000,11.8443,11.8443,11.7823,11.7958,500015.39012026,0
+EWA.US,D,20050913,000000,11.8385,11.8443,11.7512,11.7638,271913.69885553,0
+EWA.US,D,20050914,000000,11.9617,11.9617,11.888,11.9335,183477.08983166,0
+EWA.US,D,20050915,000000,11.9268,11.9268,11.8211,11.8812,194272.83213426,0
+EWA.US,D,20050916,000000,12.0043,12.0499,11.983,12.0499,267725.95317869,0
+EWA.US,D,20050919,000000,11.9685,11.9927,11.9074,11.9888,577820.21930462,0
+EWA.US,D,20050920,000000,12.111,12.1372,11.9927,12.0266,990526.11343346,0
+EWA.US,D,20050921,000000,12.0557,12.0557,11.983,11.9888,333292.37662734,0
+EWA.US,D,20050922,000000,11.9888,11.9888,11.8812,11.919,351974.81652572,0
+EWA.US,D,20050923,000000,11.8637,11.888,11.8211,11.8569,168173.92660971,0
+EWA.US,D,20050926,000000,12.0431,12.0616,11.95,12.0305,459259.89033199,0
+EWA.US,D,20050927,000000,12.0616,12.0616,11.983,12.0363,296558.59763191,0
+EWA.US,D,20050928,000000,12.0945,12.1294,12.0431,12.0945,726343.39939429,0
+EWA.US,D,20050929,000000,12.2216,12.2914,12.1498,12.273,544959.66679582,0
+EWA.US,D,20050930,000000,12.1721,12.1847,12.1188,12.1721,385482.96920322,0
+EWA.US,D,20051003,000000,12.2216,12.2342,12.1721,12.1847,728275.88779577,0
+EWA.US,D,20051004,000000,12.207,12.207,12.0742,12.0742,414799.25136203,0
+EWA.US,D,20051005,000000,11.888,11.888,11.6688,11.6882,795606.71234096,0
+EWA.US,D,20051006,000000,11.5573,11.5573,11.3915,11.471,1051095.2909944,0
+EWA.US,D,20051007,000000,11.471,11.5505,11.471,11.5282,371469.85026635,0
+EWA.US,D,20051010,000000,11.6038,11.6688,11.5505,11.6077,492608.20538823,0
+EWA.US,D,20051011,000000,11.2984,11.4535,11.2984,11.4157,1876507.0792521,0
+EWA.US,D,20051012,000000,11.471,11.5476,11.4215,11.4603,718611.38336746,0
+EWA.US,D,20051013,000000,11.2673,11.3604,11.2053,11.3401,709265.5229712,0
+EWA.US,D,20051014,000000,11.2799,11.4215,11.2799,11.4157,420757.58539817,0
+EWA.US,D,20051017,000000,11.4109,11.4109,11.2984,11.3401,308482.48417742,0
+EWA.US,D,20051018,000000,11.3294,11.4021,11.3255,11.3469,235346.97595457,0
+EWA.US,D,20051019,000000,11.374,11.374,11.1112,11.3294,619384.18809329,0
+EWA.US,D,20051020,000000,11.2421,11.2984,11.1112,11.1112,247751.4065743,0
+EWA.US,D,20051021,000000,11.1287,11.2363,11.0685,11.1287,241632.20370644,0
+EWA.US,D,20051024,000000,11.15,11.3294,11.1432,11.3294,236476.15140794,0
+EWA.US,D,20051025,000000,11.3294,11.3798,11.2984,11.3255,166728.16954522,0
+EWA.US,D,20051026,000000,11.4409,11.5476,11.4157,11.4661,326361.61112769,0
+EWA.US,D,20051027,000000,11.5398,11.5398,11.3604,11.3604,144656.1408658,0
+EWA.US,D,20051028,000000,11.2906,11.374,11.2673,11.3604,264345.6452918,0
+EWA.US,D,20051031,000000,11.5166,11.5166,11.4283,11.4913,828311.55207035,0
+EWA.US,D,20051101,000000,11.4603,11.4778,11.3983,11.4535,283033.24124248,0
+EWA.US,D,20051102,000000,11.3798,11.4855,11.3343,11.4778,572184.65414236,0
+EWA.US,D,20051103,000000,11.5903,11.6077,11.503,11.5214,308482.48417742,0
+EWA.US,D,20051104,000000,11.4913,11.4913,11.3255,11.3915,264345.6452918,0
+EWA.US,D,20051107,000000,11.4215,11.4661,11.3682,11.4283,178162.23112237,0
+EWA.US,D,20051108,000000,11.4952,11.5107,11.4351,11.4661,136442.54955429,0
+EWA.US,D,20051109,000000,11.4409,11.5282,11.3915,11.5282,233255.6811423,0
+EWA.US,D,20051110,000000,11.5107,11.5166,11.3915,11.471,178162.23112237,0
+EWA.US,D,20051111,000000,11.5573,11.6261,11.5214,11.6203,397886.36861249,0
+EWA.US,D,20051114,000000,11.5971,11.6077,11.533,11.5505,161891.79248922,0
+EWA.US,D,20051115,000000,11.5971,11.7095,11.5786,11.6077,396436.48670615,0
+EWA.US,D,20051116,000000,11.6339,11.7212,11.6077,11.7018,279323.97721894,0
+EWA.US,D,20051117,000000,11.7309,11.8259,11.7309,11.8133,449754.19231448,0
+EWA.US,D,20051118,000000,11.8812,11.919,11.7958,11.9122,418668.35300682,0
+EWA.US,D,20051121,000000,11.95,11.95,11.8569,11.9268,352622.41669442,0
+EWA.US,D,20051122,000000,11.7958,11.8812,11.6882,11.8695,313797.34288671,0
+EWA.US,D,20051123,000000,11.8133,11.8569,11.7706,11.8133,419308.73470229,0
+EWA.US,D,20051125,000000,11.8443,11.919,11.8259,11.8443,233574.32517435,0
+EWA.US,D,20051128,000000,11.9122,11.983,11.8317,11.9122,384674.50020281,0
+EWA.US,D,20051129,000000,11.8928,11.9074,11.7997,11.8443,210060.66427227,0
+EWA.US,D,20051130,000000,11.8569,11.8569,11.7018,11.7018,367276.94853721,0
+EWA.US,D,20051201,000000,11.7095,11.9423,11.7095,11.919,416896.73343706,0
+EWA.US,D,20051202,000000,11.95,12.0266,11.888,12.0266,313797.34288671,0
+EWA.US,D,20051205,000000,12.0431,12.0431,11.9617,12.0305,677856.91478966,0
+EWA.US,D,20051206,000000,12.0742,12.111,12.0111,12.0742,314444.9430554,0
+EWA.US,D,20051207,000000,11.9985,12.0683,11.8812,11.95,373240.43862566,0
+EWA.US,D,20051208,000000,11.8133,11.9122,11.7958,11.8385,337317.19105155,0
+EWA.US,D,20051209,000000,11.8385,11.9617,11.8385,11.9268,168497.72669406,0
+EWA.US,D,20051212,000000,12.0742,12.079,11.9927,12.0742,339247.61703211,0
+EWA.US,D,20051213,000000,12.0043,12.0742,11.9423,12.0111,441701.46983468,0
+EWA.US,D,20051214,000000,12.111,12.1624,12.0616,12.0616,464738.71150438,0
+EWA.US,D,20051215,000000,11.9927,11.9927,11.888,11.95,458131.74608908,0
+EWA.US,D,20051216,000000,11.9752,11.9752,11.9122,11.9617,287216.86207748,0
+EWA.US,D,20051219,000000,12.0111,12.0111,11.8637,11.8695,264991.18303957,0
+EWA.US,D,20051220,000000,11.9006,11.983,11.888,11.9268,303329.5255103,0
+EWA.US,D,20051221,000000,12.0499,12.0994,11.9985,12.0683,315245.16237213,0
+EWA.US,D,20051222,000000,11.9888,12.0189,11.9365,12.0189,152227.28806091,0
+EWA.US,D,20051223,000000,11.7891,11.7891,11.503,11.5573,416733.80218442,0
+EWA.US,D,20051227,000000,11.5971,11.6077,11.4215,11.4283,359549.05735222,0
+EWA.US,D,20051228,000000,11.5476,11.6591,11.5476,11.6038,696541.41710896,0
+EWA.US,D,20051229,000000,11.6407,11.7154,11.6407,11.696,474563.05355394,0
+EWA.US,D,20051230,000000,11.6688,11.6766,11.6077,11.6766,181706.50147236,0
+EWA.US,D,20060103,000000,11.7154,11.9752,11.7154,11.9122,588615.96160722,0
+EWA.US,D,20060104,000000,12.0557,12.143,11.9927,12.0877,467636.41289614,0
+EWA.US,D,20060105,000000,12.0742,12.1188,12.0431,12.0683,292532.75199724,0
+EWA.US,D,20060106,000000,12.1372,12.2128,12.0994,12.2002,779019.69209669,0
+EWA.US,D,20060109,000000,12.2293,12.2914,12.1789,12.2002,358420.91310931,0
+EWA.US,D,20060110,000000,12.1682,12.1682,12.0616,12.1236,423176.80513663,0
+EWA.US,D,20060111,000000,12.2565,12.2846,12.2128,12.2128,1099743.6756412,0
+EWA.US,D,20060112,000000,12.2216,12.2216,12.0877,12.0877,401430.63896248,0
+EWA.US,D,20060113,000000,12.1915,12.2565,12.1294,12.2293,455879.5824451,0
+EWA.US,D,20060117,000000,12.2671,12.2671,12.1789,12.2342,934145.71275982,0
+EWA.US,D,20060118,000000,12.0189,12.0431,11.9074,12.0363,640643.62293046,0
+EWA.US,D,20060119,000000,12.111,12.207,12.0742,12.1789,493088.74946245,0
+EWA.US,D,20060120,000000,12.241,12.241,12.0266,12.079,292052.20792302,0
+EWA.US,D,20060123,000000,12.1721,12.2002,12.1033,12.2002,383710.31842299,0
+EWA.US,D,20060124,000000,12.1682,12.2157,12.1188,12.2002,433807.55376568,0
+EWA.US,D,20060125,000000,12.2982,12.4039,12.2982,12.3408,513224.16489855,0
+EWA.US,D,20060126,000000,12.3922,12.528,12.367,12.496,615030.41753244,0
+EWA.US,D,20060127,000000,12.5348,12.5775,12.4514,12.5513,640643.62293046,0
+EWA.US,D,20060130,000000,12.5445,12.5445,12.4659,12.5222,544154.29142679,0
+EWA.US,D,20060131,000000,12.6269,12.6638,12.5445,12.6638,354394.03626418,0
+EWA.US,D,20060201,000000,12.6453,12.657,12.5406,12.6017,336831.49092503,0
+EWA.US,D,20060202,000000,12.5406,12.5406,12.3854,12.3854,705724.34625259,0
+EWA.US,D,20060203,000000,12.3098,12.3234,12.1721,12.2914,523534.20707463,0
+EWA.US,D,20060206,000000,12.3408,12.3408,12.2565,12.3166,380162.95444162,0
+EWA.US,D,20060207,000000,12.2914,12.2914,12.1188,12.1372,555268.67776144,0
+EWA.US,D,20060208,000000,11.95,12.0742,11.9335,12.0742,555105.74650881,0
+EWA.US,D,20060209,000000,12.1033,12.2293,12.1033,12.111,560907.33655508,0
+EWA.US,D,20060210,000000,12.2002,12.2002,11.9752,12.0877,772738.58918665,0
+EWA.US,D,20060213,000000,11.9423,12.0305,11.9006,11.919,465057.35553643,0
+EWA.US,D,20060214,000000,12.0742,12.207,12.0043,12.1682,529491.50990032,0
+EWA.US,D,20060215,000000,12.1033,12.1498,11.95,11.9927,426076.56894931,0
+EWA.US,D,20060216,000000,11.9268,12.0363,11.9074,12.0189,487771.82833224,0
+EWA.US,D,20060217,000000,11.9122,11.9985,11.8637,11.9752,328777.73723477,0
+EWA.US,D,20060221,000000,12.2216,12.2293,12.1236,12.1789,390634.89665988,0
+EWA.US,D,20060222,000000,12.1847,12.241,12.1294,12.2157,222465.094892,0
+EWA.US,D,20060223,000000,12.3098,12.3098,12.207,12.2216,368566.9928223,0
+EWA.US,D,20060224,000000,12.207,12.2914,12.207,12.273,419956.33487099,0
+EWA.US,D,20060227,000000,12.3467,12.3525,12.2603,12.3166,448466.21045031,0
+EWA.US,D,20060228,000000,12.367,12.367,12.2603,12.3302,298010.54195916,0
+EWA.US,D,20060301,000000,12.2603,12.2671,12.1721,12.2671,293661.92745061,0
+EWA.US,D,20060302,000000,12.3602,12.3854,12.2603,12.3602,329423.27498254,0
+EWA.US,D,20060303,000000,12.3602,12.367,12.2293,12.3234,221172.988186,0
+EWA.US,D,20060306,000000,12.3302,12.3767,12.1682,12.2157,269497.57274846,0
+EWA.US,D,20060307,000000,12.1294,12.1294,12.0363,12.0683,1394855.4849981,0
+EWA.US,D,20060308,000000,12.0043,12.0683,11.95,12.0363,740357.54954162,0
+EWA.US,D,20060309,000000,12.2603,12.2603,12.1033,12.1188,583135.07801391,0
+EWA.US,D,20060310,000000,12.1372,12.143,12.0499,12.0877,1054476.6300918,0
+EWA.US,D,20060313,000000,12.2982,12.2982,12.2342,12.2788,533200.77392386,0
+EWA.US,D,20060314,000000,12.2565,12.3467,12.1624,12.335,749700.3163065,0
+EWA.US,D,20060315,000000,12.4339,12.4339,12.3302,12.4039,217631.81146739,0
+EWA.US,D,20060316,000000,12.4591,12.4591,12.367,12.3854,195883.58287231,0
+EWA.US,D,20060317,000000,12.3166,12.3166,12.2293,12.2603,282062.8721999,0
+EWA.US,D,20060320,000000,12.2487,12.2603,12.1682,12.1682,251295.67692429,0
+EWA.US,D,20060321,000000,12.143,12.2002,12.0742,12.1033,752437.14886654,0
+EWA.US,D,20060322,000000,12.1372,12.2216,12.1372,12.1915,553015.482907,0
+EWA.US,D,20060323,000000,12.241,12.241,12.1372,12.1498,193304.5255126,0
+EWA.US,D,20060324,000000,12.1033,12.1498,12.0742,12.1188,273200.64950924,0
+EWA.US,D,20060327,000000,12.111,12.207,12.111,12.1498,205223.25600582,0
+EWA.US,D,20060328,000000,12.2342,12.241,12.1033,12.1372,278680.50189209,0
+EWA.US,D,20060329,000000,12.1498,12.2914,12.1372,12.2914,161732.98607843,0
+EWA.US,D,20060330,000000,12.3098,12.4514,12.3098,12.4514,872930.99745111,0
+EWA.US,D,20060331,000000,12.4039,12.4591,12.3408,12.4291,1132605.2593605,0
+EWA.US,D,20060403,000000,12.5028,12.688,12.5028,12.6337,661746.31377776,0
+EWA.US,D,20060404,000000,12.5406,12.6958,12.5406,12.6453,542223.86544624,0
+EWA.US,D,20060405,000000,12.8073,12.9304,12.7316,12.8626,486163.14001511,0
+EWA.US,D,20060406,000000,13.0235,13.0429,12.943,13.0235,311220.34794792,0
+EWA.US,D,20060407,000000,12.9809,13.0235,12.8325,12.9062,725052.32389875,0
+EWA.US,D,20060410,000000,12.912,12.9256,12.8141,12.8742,418990.09067025,0
+EWA.US,D,20060411,000000,13.0235,13.0371,12.881,12.9188,413188.50062398,0
+EWA.US,D,20060412,000000,12.912,12.9372,12.8432,12.9372,226006.27161061,0
+EWA.US,D,20060413,000000,12.8364,12.8499,12.7452,12.8247,277392.52002792,0
+EWA.US,D,20060417,000000,12.9624,13.0303,12.8868,13.0129,255001.84731645,0
+EWA.US,D,20060418,000000,13.1612,13.3969,13.1612,13.392,560101.96118605,0
+EWA.US,D,20060419,000000,13.3969,13.5297,13.3416,13.5297,425912.60648621,0
+EWA.US,D,20060420,000000,13.3969,13.3969,13.1292,13.1913,1006797.5832771,0
+EWA.US,D,20060421,000000,13.2854,13.3969,13.2281,13.3707,952028.96455194,0
+EWA.US,D,20060424,000000,13.3494,13.3707,13.2281,13.3494,199747.52846481,0
+EWA.US,D,20060425,000000,13.4221,13.4454,13.2854,13.3532,318467.69505869,0
+EWA.US,D,20060426,000000,13.6248,13.6577,13.5637,13.6228,619864.73216751,0
+EWA.US,D,20060427,000000,13.5006,13.6248,13.3833,13.5443,620509.23870482,0
+EWA.US,D,20060428,000000,13.5385,13.6248,13.4851,13.6228,620348.36987311,0
+EWA.US,D,20060501,000000,13.8439,13.8672,13.7004,13.7518,998260.19188121,0
+EWA.US,D,20060502,000000,13.7004,13.7673,13.6519,13.7363,4549751.0775089,0
+EWA.US,D,20060503,000000,13.8303,13.8439,13.6956,13.7586,2389245.5440241,0
+EWA.US,D,20060504,000000,13.6451,13.7945,13.5947,13.7246,1918549.529694,0
+EWA.US,D,20060505,000000,13.9302,13.9748,13.8119,13.905,1474112.2585098,0
+EWA.US,D,20060508,000000,14.0059,14.0611,13.8953,13.9496,1164498.5364581,0
+EWA.US,D,20060509,000000,14.0001,14.1698,13.9913,14.1542,1127286.2758093,0
+EWA.US,D,20060510,000000,14.0311,14.1465,14.0059,14.098,778695.89201234,0
+EWA.US,D,20060511,000000,14.0854,14.1649,14.0001,14.0922,1020166.1956766,0
+EWA.US,D,20060512,000000,14.0107,14.0447,13.6956,13.744,1199455.5398314,0
+EWA.US,D,20060515,000000,13.4851,13.5705,13.1612,13.4269,1246010.5672451,0
+EWA.US,D,20060516,000000,13.489,13.6141,13.4715,13.6063,1220882.0307631,0
+EWA.US,D,20060517,000000,13.5637,13.5821,12.975,13.1777,1199936.0839057,0
+EWA.US,D,20060518,000000,13.1777,13.3416,13.1719,13.2107,902412.27328347,0
+EWA.US,D,20060519,000000,13.1108,13.1292,12.912,13.1292,1089433.6334651,0
+EWA.US,D,20060522,000000,12.7452,12.912,12.2293,12.8179,2013429.1416701,0
+EWA.US,D,20060523,000000,12.8247,13.1496,12.8247,12.9925,700248.61871158,0
+EWA.US,D,20060524,000000,12.8073,12.943,12.6812,12.8364,4346300.4722833,0
+EWA.US,D,20060525,000000,12.9547,13.0051,12.8073,13.0051,452814.82495887,0
+EWA.US,D,20060526,000000,13.0866,13.1166,12.912,13.0924,707010.26569584,0
+EWA.US,D,20060530,000000,13.2281,13.2281,12.9547,13.0303,701050.90044923,0
+EWA.US,D,20060531,000000,12.8499,13.0235,12.8325,12.912,757108.53224898,0
+EWA.US,D,20060601,000000,12.688,12.9489,12.688,12.8577,1158862.9712958,0
+EWA.US,D,20060602,000000,13.0429,13.0429,12.8868,13.0051,580073.41415906,0
+EWA.US,D,20060605,000000,13.0429,13.1108,12.7869,12.8626,809302.21845624,0
+EWA.US,D,20060606,000000,12.8015,12.8073,12.4834,12.6395,2230901.1155162,0
+EWA.US,D,20060607,000000,12.5775,12.7394,12.5406,12.5406,1644382.6359841,0
+EWA.US,D,20060608,000000,12.3234,12.4213,12.1682,12.367,2287281.5161899,0
+EWA.US,D,20060609,000000,12.5707,12.657,12.4834,12.5222,974092.74354768,0
+EWA.US,D,20060612,000000,12.5707,12.6337,12.367,12.4339,673668.13790236,0
+EWA.US,D,20060613,000000,12.0043,12.2671,11.8502,11.9074,1363442.7519748,0
+EWA.US,D,20060614,000000,11.983,12.2293,11.9568,12.1624,1404037.3829313,0
+EWA.US,D,20060615,000000,12.2002,12.496,12.1372,12.496,669962.99872065,0
+EWA.US,D,20060616,000000,12.4456,12.4456,12.2982,12.3854,558816.04174281,0
+EWA.US,D,20060619,000000,12.2671,12.3525,12.1556,12.2293,289149.35047896,0
+EWA.US,D,20060620,000000,12.2216,12.3098,12.1033,12.2216,272236.46772942,0
+EWA.US,D,20060621,000000,12.2002,12.4659,12.2002,12.4591,231803.73681504,0
+EWA.US,D,20060622,000000,12.4776,12.4834,12.3234,12.4339,287862.39982525,0
+EWA.US,D,20060623,000000,12.3922,12.4834,12.3234,12.4291,278360.82664958,0
+EWA.US,D,20060626,000000,12.3525,12.4659,12.3098,12.4514,191368.94347975,0
+EWA.US,D,20060627,000000,12.5076,12.5406,12.3234,12.3854,490190.01686023,0
+EWA.US,D,20060628,000000,12.2603,12.3467,12.2002,12.3467,1032407.6950437,0
+EWA.US,D,20060629,000000,12.5348,12.9004,12.4776,12.8499,381617.99240026,0
+EWA.US,D,20060630,000000,12.9547,12.975,12.8073,12.881,569602.50315127,0
+EWA.US,D,20060703,000000,12.9489,12.9683,12.881,12.9683,241956.00379079,0
+EWA.US,D,20060705,000000,13.0129,13.0371,12.6958,12.8073,667221.01010831,0
+EWA.US,D,20060706,000000,12.943,13.0672,12.912,12.9547,325560.36060051,0
+EWA.US,D,20060707,000000,13.1108,13.2223,13.0672,13.1496,395951.81779009,0
+EWA.US,D,20060710,000000,13.1108,13.1864,13.0371,13.136,598762.04132021,0
+EWA.US,D,20060711,000000,13.0972,13.1544,12.9925,13.1496,232124.44326801,0
+EWA.US,D,20060712,000000,13.136,13.1661,12.9489,12.9683,191693.77477455,0
+EWA.US,D,20060713,000000,12.9547,13.0129,12.8325,12.8577,294790.07169352,0
+EWA.US,D,20060714,000000,12.6521,12.7084,12.496,12.5968,312347.46098037,0
+EWA.US,D,20060717,000000,12.5581,12.6337,12.528,12.5707,283674.65414841,0
+EWA.US,D,20060718,000000,12.5707,12.6124,12.3767,12.5154,224556.38970427,0
+EWA.US,D,20060719,000000,12.367,12.7394,12.3602,12.7249,235511.96962812,0
+EWA.US,D,20060720,000000,12.8364,12.8936,12.6521,12.6812,454105.90045441,0
+EWA.US,D,20060721,000000,12.6521,12.7569,12.5581,12.6124,690583.08307282,0
+EWA.US,D,20060724,000000,12.6638,12.912,12.6521,12.881,499693.65245683,0
+EWA.US,D,20060725,000000,12.7569,13.0972,12.6958,12.8626,525949.30197125,0
+EWA.US,D,20060726,000000,12.8141,12.8626,12.7016,12.8015,388865.33951103,0
+EWA.US,D,20060727,000000,13.0536,13.0924,12.943,12.975,408034.51074639,0
+EWA.US,D,20060728,000000,12.9624,13.1234,12.912,13.1166,613742.43566827,0
+EWA.US,D,20060731,000000,13.0235,13.0371,12.9683,13.0129,226164.04681094,0
+EWA.US,D,20060801,000000,12.9372,12.9683,12.8364,12.9624,587649.71740648,0
+EWA.US,D,20060802,000000,12.8499,12.975,12.8499,12.9304,856499.68998625,0
+EWA.US,D,20060803,000000,12.8936,12.975,12.8364,12.9062,621311.52044247,0
+EWA.US,D,20060804,000000,12.9624,13.0177,12.7811,12.9188,235346.97595457,0
+EWA.US,D,20060807,000000,12.9004,12.9004,12.8015,12.8626,243081.05440232,0
+EWA.US,D,20060808,000000,13.0051,13.0866,12.9372,12.9683,451206.13664174,0
+EWA.US,D,20060809,000000,12.9372,13.105,12.8499,12.9004,710073.99197161,0
+EWA.US,D,20060810,000000,12.9304,12.9489,12.8499,12.943,610844.73427651,0
+EWA.US,D,20060811,000000,12.881,12.9489,12.8141,12.8499,592320.06957846,0
+EWA.US,D,20060814,000000,12.9304,13.0129,12.8693,12.881,543185.98480514,0
+EWA.US,D,20060815,000000,12.975,13.0924,12.943,13.0672,766934.93671946,0
+EWA.US,D,20060816,000000,13.1612,13.1864,13.0371,13.105,330550.388015,0
+EWA.US,D,20060817,000000,13.2281,13.2475,13.0924,13.1418,507911.36861018,0
+EWA.US,D,20060818,000000,13.136,13.1496,13.0429,13.136,336993.3909672,0
+EWA.US,D,20060821,000000,13.2165,13.2786,13.2165,13.2786,277872.03289168,0
+EWA.US,D,20060822,000000,13.2553,13.2601,13.1612,13.1991,432679.40952276,0
+EWA.US,D,20060823,000000,13.3164,13.3416,13.1166,13.1418,1302875.6368347,0
+EWA.US,D,20060824,000000,13.1166,13.1544,12.9256,12.9547,439931.91268583,0
+EWA.US,D,20060825,000000,12.975,13.0672,12.9256,13.0051,414153.71361425,0
+EWA.US,D,20060828,000000,13.0749,13.1292,13.0371,13.0924,371143.98776109,0
+EWA.US,D,20060829,000000,13.2408,13.2854,13.1418,13.2854,508391.9126844,0
+EWA.US,D,20060830,000000,13.328,13.3416,13.234,13.2854,227134.41585352,0
+EWA.US,D,20060831,000000,13.4153,13.4153,13.3164,13.3707,1518086.1661428,0
+EWA.US,D,20060901,000000,13.3639,13.4774,13.3164,13.4405,735362.36607483,0
+EWA.US,D,20060905,000000,13.6703,13.6742,13.5346,13.6645,772090.98901796,0
+EWA.US,D,20060906,000000,13.4512,13.4851,13.3494,13.3833,706528.69041116,0
+EWA.US,D,20060907,000000,13.2902,13.3494,13.1777,13.2475,414639.41374077,0
+EWA.US,D,20060908,000000,13.2408,13.2408,13.1661,13.2281,358259.01306714,0
+EWA.US,D,20060911,000000,12.9624,13.0866,12.5707,12.9004,977799.9451503,0
+EWA.US,D,20060912,000000,12.8577,12.9489,12.8432,12.9372,456036.32643497,0
+EWA.US,D,20060913,000000,12.9547,13.0497,12.943,13.0429,409164.71741023,0
+EWA.US,D,20060914,000000,13.1292,13.1612,13.0497,13.0672,494861.40024267,0
+EWA.US,D,20060915,000000,13.0924,13.0924,12.975,13.0497,804631.86628426,0
+EWA.US,D,20060918,000000,13.0594,13.2223,13.0594,13.2107,567514.30197038,0
+EWA.US,D,20060919,000000,13.1719,13.1913,12.881,12.9925,521281.01222019,0
+EWA.US,D,20060920,000000,12.943,13.0177,12.9372,12.9809,723120.86670773,0
+EWA.US,D,20060921,000000,12.9983,13.0235,12.9004,12.9304,718290.67691449,0
+EWA.US,D,20060922,000000,12.9256,12.9256,12.7394,12.7762,1407742.522113,0
+EWA.US,D,20060925,000000,12.7869,12.9489,12.7249,12.9372,705883.15266338,0
+EWA.US,D,20060926,000000,12.8693,12.9624,12.8499,12.9489,1487158.1020354,0
+EWA.US,D,20060927,000000,13.0051,13.1612,12.9925,13.1292,894193.52591966,0
+EWA.US,D,20060928,000000,13.1108,13.1418,13.0672,13.1418,743578.01980726,0
+EWA.US,D,20060929,000000,13.1292,13.2058,13.1292,13.1612,562512.93124083,0
+EWA.US,D,20061002,000000,13.2165,13.3416,13.2165,13.2718,608104.80808509,0
+EWA.US,D,20061003,000000,13.2223,13.2601,13.105,13.1234,899349.57821816,0
+EWA.US,D,20061004,000000,13.0924,13.3038,13.0536,13.2718,1212021.8704933,0
+EWA.US,D,20061005,000000,13.3707,13.4337,13.3338,13.4337,421884.69843063,0
+EWA.US,D,20061006,000000,13.3222,13.3222,13.2553,13.3096,478269.2239461,0
+EWA.US,D,20061009,000000,13.2718,13.3707,13.2718,13.3416,263054.56979625,0
+EWA.US,D,20061010,000000,13.3969,13.4221,13.3494,13.392,909659.62039424,0
+EWA.US,D,20061011,000000,13.4085,13.4774,13.3581,13.4221,527241.40867725,0
+EWA.US,D,20061012,000000,13.5297,13.6577,13.5297,13.6519,476012.93546028,0
+EWA.US,D,20061013,000000,13.6306,13.7004,13.5821,13.6577,471825.18978344,0
+EWA.US,D,20061016,000000,13.8061,13.8895,13.6888,13.8061,831692.8911677,0
+EWA.US,D,20061017,000000,13.6888,13.7179,13.5297,13.5879,1044327.4567474,0
+EWA.US,D,20061018,000000,13.7809,13.7809,13.7004,13.7179,563806.0691573,0
+EWA.US,D,20061019,000000,13.7246,13.8303,13.7246,13.7877,342308.2496765,0
+EWA.US,D,20061020,000000,13.9302,13.9681,13.8245,13.9681,834269.88610649,0
+EWA.US,D,20061023,000000,13.9681,13.9681,13.8119,13.9186,597955.63474072,0
+EWA.US,D,20061024,000000,13.8245,13.937,13.7809,13.937,423658.38042131,0
+EWA.US,D,20061025,000000,13.8439,14.0253,13.8439,13.9845,632105.20032415,0
+EWA.US,D,20061026,000000,14.0311,14.2784,14.0107,14.2784,583939.42217248,0
+EWA.US,D,20061027,000000,14.1174,14.1969,14.0524,14.0922,740520.48079425,0
+EWA.US,D,20061030,000000,14.0922,14.4335,14.0922,14.4335,847317.79205308,0
+EWA.US,D,20061031,000000,14.035,14.2978,14.035,14.291,275298.13158427,0
+EWA.US,D,20061101,000000,14.3879,14.5247,14.2978,14.5247,4585028.7873353,0
+EWA.US,D,20061102,000000,14.2716,14.4025,14.2716,14.3579,881952.02655256,0
+EWA.US,D,20061103,000000,14.6498,14.6498,14.2784,14.4335,756627.98817476,0
+EWA.US,D,20061106,000000,14.4335,14.612,14.3831,14.5877,1423205.5229562,0
+EWA.US,D,20061107,000000,14.2405,14.7118,14.2405,14.7118,1248425.6621417,0
+EWA.US,D,20061108,000000,14.3414,14.5324,14.3065,14.4713,746320.0084196,0
+EWA.US,D,20061109,000000,14.9349,14.9349,14.321,14.4452,539002.36397013,0
+EWA.US,D,20061110,000000,14.3637,14.3947,14.3026,14.3879,529817.37240559,0
+EWA.US,D,20061113,000000,14.291,14.291,14.2163,14.2522,750990.36059158,0
+EWA.US,D,20061114,000000,14.3947,14.4587,14.3065,14.4161,530140.14127947,0
+EWA.US,D,20061115,000000,14.3278,14.3763,14.2483,14.3142,529656.50357387,0
+EWA.US,D,20061116,000000,14.3947,14.3947,14.2163,14.2163,522564.86924252,0
+EWA.US,D,20061117,000000,14.2241,14.3579,14.2163,14.3278,522564.86924252,0
+EWA.US,D,20061120,000000,14.2716,14.2716,14.0001,14.0922,2708362.9016724,0
+EWA.US,D,20061121,000000,14.258,14.3065,14.1649,14.3026,1183510.9637036,0
+EWA.US,D,20061122,000000,14.4025,14.5324,14.4025,14.5324,706366.79036898,0
+EWA.US,D,20061124,000000,14.483,14.6333,14.483,14.612,302360.18767818,0
+EWA.US,D,20061127,000000,14.5576,14.5761,14.4161,14.4393,894679.22604618,0
+EWA.US,D,20061128,000000,14.3521,14.7118,14.291,14.7118,593284.25135828,0
+EWA.US,D,20061129,000000,14.7487,14.7981,14.7118,14.7884,826058.3572159,0
+EWA.US,D,20061130,000000,14.8815,14.9281,14.7884,14.9116,596829.55291873,0
+EWA.US,D,20061201,000000,14.8301,14.8301,14.6255,14.6818,4788646.4486553,0
+EWA.US,D,20061204,000000,14.9853,14.9853,14.7002,14.8932,787877.78994551,0
+EWA.US,D,20061205,000000,14.6692,14.8175,14.6692,14.8175,1126004.4812079,0
+EWA.US,D,20061206,000000,14.804,14.9,14.7002,14.9,963302.15729738,0
+EWA.US,D,20061207,000000,14.8117,14.9155,14.7118,14.7981,618255.01263992,0
+EWA.US,D,20061208,000000,14.7438,14.8175,14.5247,14.612,580073.41415906,0
+EWA.US,D,20061211,000000,14.6566,14.8428,14.6566,14.7884,1430777.7013618,0
+EWA.US,D,20061212,000000,14.7487,14.8263,14.705,14.804,533683.380419,0
+EWA.US,D,20061213,000000,14.8748,14.9232,14.8369,14.9155,549628.98775734,0
+EWA.US,D,20061214,000000,15.092,15.1599,15.0115,15.1463,884853.85278616,0
+EWA.US,D,20061215,000000,15.0454,15.1279,14.9785,15.0357,402559.81441585,0
+EWA.US,D,20061218,000000,15.0532,15.0532,14.9349,14.9911,1333481.9632786,0
+EWA.US,D,20061219,000000,14.8932,15.0173,14.8932,14.9979,549145.35005174,0
+EWA.US,D,20061220,000000,14.4587,14.483,14.3763,14.4452,573146.77350126,0
+EWA.US,D,20061221,000000,14.3879,14.4267,14.3142,14.3637,578786.46350536,0
+EWA.US,D,20061222,000000,14.4452,14.4452,14.3637,14.4161,492443.21171468,0
+EWA.US,D,20061226,000000,14.4762,14.5576,14.4335,14.4519,411421.00589605,0
+EWA.US,D,20061227,000000,14.515,14.6886,14.515,14.6886,859242.70980905,0
+EWA.US,D,20061228,000000,14.8932,14.8932,14.6449,14.738,420112.0476504,0
+EWA.US,D,20061229,000000,15.1463,15.1463,14.5877,14.5877,532392.30492346,0
+EWA.US,D,20070103,000000,14.7632,14.8505,14.5644,14.612,1416442.8447615,0
+EWA.US,D,20070104,000000,14.4102,14.4587,14.1048,14.3414,1259543.1421077,0
+EWA.US,D,20070105,000000,14.2648,14.2784,14.0418,14.1048,830566.80934571,0
+EWA.US,D,20070108,000000,14.0786,14.2163,13.9681,14.1853,690420.15182018,0
+EWA.US,D,20070109,000000,14.3462,14.3462,14.1775,14.2648,837012.9059293,0
+EWA.US,D,20070110,000000,14.098,14.1921,14.0001,14.1649,611648.04722462,0
+EWA.US,D,20070111,000000,14.2648,14.4335,14.2299,14.2978,1178678.7114894,0
+EWA.US,D,20070112,000000,14.4587,14.5383,14.4025,14.5383,1919194.0362313,0
+EWA.US,D,20070116,000000,14.5877,14.5877,14.4025,14.515,1761972.5959141,0
+EWA.US,D,20070117,000000,14.483,14.5809,14.4587,14.5004,1351683.8591028,0
+EWA.US,D,20070118,000000,14.612,14.6886,14.5528,14.5877,1108440.9046583,0
+EWA.US,D,20070119,000000,14.6187,14.804,14.6187,14.7826,1648889.0256929,0
+EWA.US,D,20070122,000000,14.8815,14.8815,14.7177,14.7487,573472.63600653,0
+EWA.US,D,20070123,000000,14.962,15.0619,14.9155,15.0619,1311897.6971467,0
+EWA.US,D,20070124,000000,14.7933,14.9349,14.7933,14.9349,1493119.529703,0
+EWA.US,D,20070125,000000,14.7749,14.9349,14.5528,14.6013,1588320.8793425,0
+EWA.US,D,20070126,000000,14.6624,14.6624,14.5208,14.6061,1058021.9316522,0
+EWA.US,D,20070129,000000,14.6255,14.6624,14.5809,14.612,2312083.1589561,0
+EWA.US,D,20070130,000000,14.9543,14.9543,14.7177,14.867,910306.18935247,0
+EWA.US,D,20070131,000000,14.6498,14.867,14.6391,14.8505,1049964.0531201,0
+EWA.US,D,20070201,000000,15.2219,15.2219,14.804,14.8117,1042718.7684303,0
+EWA.US,D,20070202,000000,14.8592,14.8932,14.7303,14.8117,2352518.9835019,0
+EWA.US,D,20070205,000000,14.867,14.9,14.804,14.8815,1093460.5103103,0
+EWA.US,D,20070206,000000,14.9678,15.0794,14.9426,15.0406,1136308.3361212,0
+EWA.US,D,20070207,000000,15.1162,15.1666,15.0842,15.1395,1226357.7583041,0
+EWA.US,D,20070208,000000,15.1889,15.2462,15.1279,15.2287,1543377.6338774,0
+EWA.US,D,20070209,000000,15.2403,15.252,15.0619,15.1346,1144042.414569,0
+EWA.US,D,20070212,000000,15.2219,15.2219,14.962,15.0406,659461.15139907,0
+EWA.US,D,20070213,000000,15.1831,15.346,14.9232,15.3276,1355513.7747501,0
+EWA.US,D,20070214,000000,15.3402,15.4867,15.315,15.4867,1940504.000381,0
+EWA.US,D,20070215,000000,15.5012,15.508,15.4256,15.476,491797.67396691,0
+EWA.US,D,20070216,000000,15.4867,15.5381,15.3577,15.5128,3745121.2736456,0
+EWA.US,D,20070220,000000,15.571,15.8047,15.4566,15.6001,1471373.3635288,0
+EWA.US,D,20070221,000000,15.5507,15.6118,15.476,15.5943,840553.05143745,0
+EWA.US,D,20070222,000000,15.7679,15.7979,15.6748,15.6971,901442.93545135,0
+EWA.US,D,20070223,000000,15.829,16.0404,15.7766,15.9609,992297.73300322,0
+EWA.US,D,20070226,000000,16.2333,16.2333,15.8493,15.9415,1510835.7254006,0
+EWA.US,D,20070227,000000,15.6486,15.6971,15.0231,15.1831,3758973.5237507,0
+EWA.US,D,20070228,000000,15.2093,15.5633,14.9058,15.2704,1235381.8810369,0
+EWA.US,D,20070301,000000,14.8815,15.2093,14.5877,15.2093,1635951.4592655,0
+EWA.US,D,20070302,000000,14.9678,15.1599,14.6886,15.1599,955732.04131272,0
+EWA.US,D,20070305,000000,14.4713,14.5945,14.1213,14.2784,3023446.1640024,0
+EWA.US,D,20070306,000000,14.8815,15.1666,14.705,15.1666,1607168.3129144,0
+EWA.US,D,20070307,000000,15.0173,15.1666,14.9116,15.0047,1130352.064506,0
+EWA.US,D,20070308,000000,15.124,15.1599,15.0309,15.0668,912236.61533303,0
+EWA.US,D,20070309,000000,15.1967,15.3528,15.0532,15.0532,897258.28340589,0
+EWA.US,D,20070312,000000,13.9681,15.4867,13.873,15.4411,836686.01221357,0
+EWA.US,D,20070313,000000,15.3334,15.4692,14.9746,14.9979,1899057.5895848,0
+EWA.US,D,20070314,000000,14.8592,15.252,14.8117,15.252,1528072.4082345,0
+EWA.US,D,20070315,000000,15.4411,15.5187,15.2898,15.5187,864070.83718136,0
+EWA.US,D,20070316,000000,15.5012,15.508,15.3577,15.4188,582974.2091822,0
+EWA.US,D,20070319,000000,15.6564,15.6932,15.5574,15.6486,1182863.3635349,0
+EWA.US,D,20070320,000000,15.6438,15.8532,15.5865,15.8532,884690.92153353,0
+EWA.US,D,20070321,000000,15.8532,16.1238,15.6438,16.0404,2401328.2369804,0
+EWA.US,D,20070322,000000,16.4583,16.4583,15.9609,16.0588,1289504.9620143,0
+EWA.US,D,20070323,000000,16.0481,16.0656,15.9609,15.9851,686551.05017539,0
+EWA.US,D,20070326,000000,16.4186,16.4186,16.0181,16.3681,1204289.8544665,0
+EWA.US,D,20070327,000000,16.2702,16.2702,16.0045,16.0219,1151935.2994275,0
+EWA.US,D,20070328,000000,15.9967,15.9967,15.7175,15.8164,1116173.9518956,0
+EWA.US,D,20070329,000000,16.1112,16.1112,15.8736,15.9676,974259.79964215,0
+EWA.US,D,20070330,000000,16.1335,16.1538,16.0539,16.1112,1115692.3766109,0
+EWA.US,D,20070402,000000,16.0588,16.3158,16.0481,16.1461,615354.21761678,0
+EWA.US,D,20070403,000000,16.3769,16.629,16.2954,16.4389,926897.33443859,0
+EWA.US,D,20070404,000000,16.5262,16.6038,16.4186,16.5747,1701244.6119424,0
+EWA.US,D,20070405,000000,16.6503,16.6688,16.3895,16.6571,2378615.8266055,0
+EWA.US,D,20070409,000000,17.1449,17.1449,16.5873,16.6503,2850764.8164733,0
+EWA.US,D,20070410,000000,16.9044,17.0722,16.8103,16.9781,2887330.5081638,0
+EWA.US,D,20070411,000000,16.9781,16.9781,16.8055,16.8297,3236731.4233821,0
+EWA.US,D,20070412,000000,16.9577,17.1032,16.8482,17.0887,3920705.4786187,0
+EWA.US,D,20070413,000000,17.1032,17.1216,16.9927,17.109,2877988.7726094,0
+EWA.US,D,20070416,000000,17.2584,17.2875,17.1517,17.239,2616219.0910459,0
+EWA.US,D,20070417,000000,17.3515,17.3534,17.239,17.2875,1880048.2559707,0
+EWA.US,D,20070418,000000,17.2875,17.3272,17.1953,17.2933,2611873.5701687,0
+EWA.US,D,20070419,000000,17.1284,17.1653,16.9665,17.1216,1409028.4415563,0
+EWA.US,D,20070420,000000,17.2584,17.3999,17.2021,17.2021,1517766.4909003,0
+EWA.US,D,20070423,000000,17.1653,17.5435,16.5437,17.1449,2413087.1298524,0
+EWA.US,D,20070424,000000,16.9354,17.045,16.8365,16.886,3165041.6722238,0
+EWA.US,D,20070425,000000,17.0722,17.239,17.045,17.2021,1853470.8687928,0
+EWA.US,D,20070426,000000,17.045,17.109,16.9529,17.0392,1191238.8548885,0
+EWA.US,D,20070427,000000,17.0198,17.0722,16.9422,16.9927,1124874.2745441,0
+EWA.US,D,20070430,000000,17.0285,17.0634,16.8142,16.8142,1452039.1986199,0
+EWA.US,D,20070501,000000,16.9044,16.9781,16.8142,16.8423,1175616.0164241,0
+EWA.US,D,20070502,000000,17.045,17.1721,17.0091,17.1721,1882630.4069618,0
+EWA.US,D,20070503,000000,17.0828,17.1284,17.0198,17.1216,1395018.4162508,0
+EWA.US,D,20070504,000000,17.1575,17.2933,17.1032,17.2933,1046355.8477216,0
+EWA.US,D,20070507,000000,17.5037,17.5376,17.2506,17.2875,841004.72161879,0
+EWA.US,D,20070508,000000,17.2875,17.2875,17.1168,17.2448,1898577.0455106,0
+EWA.US,D,20070509,000000,17.4077,17.5376,17.334,17.5376,3251228.1800246,0
+EWA.US,D,20070510,000000,17.5115,17.5115,17.2176,17.2205,2676772.80045,0
+EWA.US,D,20070511,000000,17.3689,17.5561,17.2875,17.5192,1345077.924898,0
+EWA.US,D,20070514,000000,17.5561,17.5687,17.3418,17.4184,3415050.3984944,0
+EWA.US,D,20070515,000000,17.3757,17.5687,17.3185,17.4184,1722088.4689643,0
+EWA.US,D,20070516,000000,17.3127,17.3466,17.1653,17.2584,3462411.8324875,0
+EWA.US,D,20070517,000000,17.3127,17.3825,17.2506,17.3757,3149094.0024645,0
+EWA.US,D,20070518,000000,17.3689,17.4862,17.2826,17.4397,2111693.1863749,0
+EWA.US,D,20070521,000000,17.3127,17.4504,17.2875,17.3825,1510161.31376,0
+EWA.US,D,20070522,000000,17.3825,17.3825,17.2176,17.2506,1380840.3036404,0
+EWA.US,D,20070523,000000,17.4077,17.5192,17.3272,17.3515,877282.70559104,0
+EWA.US,D,20070524,000000,17.1885,17.2205,16.821,16.821,2729480.0294661,0
+EWA.US,D,20070525,000000,16.9859,17.1653,16.9577,17.1653,1298041.3221997,0
+EWA.US,D,20070529,000000,17.175,17.1885,17.0033,17.1216,2789712.0012068,0
+EWA.US,D,20070530,000000,16.9141,17.1721,16.9005,17.1216,917713.3740845,0
+EWA.US,D,20070531,000000,17.3127,17.4077,17.27,17.3185,836686.01221357,0
+EWA.US,D,20070601,000000,17.4436,17.5318,17.3825,17.4979,1359010.609419,0
+EWA.US,D,20070604,000000,17.5987,17.7064,17.4979,17.6676,1093460.5103103,0
+EWA.US,D,20070605,000000,17.6734,17.7423,17.5502,17.6899,1309642.4398713,0
+EWA.US,D,20070606,000000,17.5318,17.5755,17.3757,17.4436,1310127.1087874,0
+EWA.US,D,20070607,000000,17.5037,17.5929,17.2506,17.3272,2065301.0902139,0
+EWA.US,D,20070608,000000,17.27,17.5192,17.2089,17.493,965233.61448839,0
+EWA.US,D,20070611,000000,17.463,17.5987,17.3825,17.4979,1119396.4845822,0
+EWA.US,D,20070612,000000,17.2768,17.3999,17.175,17.175,1410157.6170096,0
+EWA.US,D,20070613,000000,17.2205,17.4329,17.2176,17.3951,1234090.8055414,0
+EWA.US,D,20070614,000000,17.3951,17.4746,17.3825,17.4436,835402.15519124,0
+EWA.US,D,20070615,000000,17.622,17.6899,17.5687,17.6899,1243434.6035167,0
+EWA.US,D,20070618,000000,17.8092,17.8092,17.6734,17.75,956214.64780786,0
+EWA.US,D,20070619,000000,17.8412,18.0448,17.8412,17.9973,929956.93587252,0
+EWA.US,D,20070620,000000,18.0526,18.1069,17.8586,17.9721,1036435.6030993,0
+EWA.US,D,20070621,000000,17.9207,18.0526,17.847,18.0157,1603303.3361114,0
+EWA.US,D,20070622,000000,18.0021,18.0021,17.7549,17.9091,1530816.4592678,0
+EWA.US,D,20070625,000000,17.9721,18.0332,17.816,18.0332,1043685.012631,0
+EWA.US,D,20070626,000000,17.8664,17.9023,17.7064,17.7229,1567865.7886639,0
+EWA.US,D,20070627,000000,17.2768,17.4436,17.2768,17.4397,2071582.193124,0
+EWA.US,D,20070628,000000,17.6278,17.75,17.6278,17.687,1065911.7228794,0
+EWA.US,D,20070629,000000,17.7801,17.7859,17.5619,17.6734,2304674.9430136,0
+EWA.US,D,20070702,000000,17.8024,18.0768,17.8024,18.0768,1395660.8603672,0
+EWA.US,D,20070703,000000,17.9847,18.0157,17.9401,18.0021,1162727.9480988,0
+EWA.US,D,20070705,000000,18.2223,18.231,18.07,18.2223,1108440.9046583,0
+EWA.US,D,20070706,000000,18.2999,18.4977,18.1825,18.2814,2598018.2264322,0
+EWA.US,D,20070709,000000,18.4075,18.4443,18.3425,18.4298,1783880.6621304,0
+EWA.US,D,20070710,000000,18.2077,18.231,18.103,18.2029,1997966.1408269,0
+EWA.US,D,20070711,000000,18.0972,18.2572,18.0972,18.2223,1455749.4938539,0
+EWA.US,D,20070712,000000,18.2572,18.5656,18.2572,18.5306,1584137.2585075,0
+EWA.US,D,20070713,000000,18.4938,18.5811,18.4259,18.5811,891622.71824363,0
+EWA.US,D,20070716,000000,18.5549,18.6053,18.487,18.6053,908211.80090882,0
+EWA.US,D,20070717,000000,18.55,18.6296,18.4977,18.5442,1222491.7502907,0
+EWA.US,D,20070718,000000,18.4793,18.55,18.4075,18.5239,2233635.8856554,0
+EWA.US,D,20070719,000000,18.711,18.7663,18.6984,18.7479,1286765.0358229,0
+EWA.US,D,20070720,000000,18.7731,18.8284,18.5113,18.7033,1345240.8561506,0
+EWA.US,D,20070723,000000,18.8158,18.872,18.7731,18.839,896774.64570029,0
+EWA.US,D,20070724,000000,18.7905,18.8099,18.5306,18.616,1848800.5166208,0
+EWA.US,D,20070725,000000,18.7275,18.7275,18.4793,18.6848,2238657.8805941,0
+EWA.US,D,20070726,000000,17.9847,18.0972,17.4504,17.6792,10593589.991342,0
+EWA.US,D,20070727,000000,17.27,17.6792,17.0722,17.0722,14042147.511304,0
+EWA.US,D,20070730,000000,17.2584,17.527,17.1575,17.463,1873516.5689189,0
+EWA.US,D,20070731,000000,17.6899,17.7122,17.2584,17.4077,3969835.4385502,0
+EWA.US,D,20070801,000000,16.9219,17.1313,16.7124,17.0954,3536512.5537006,0
+EWA.US,D,20070802,000000,17.1216,17.5376,17.1168,17.2584,1890199.491736,0
+EWA.US,D,20070803,000000,17.0828,17.1449,16.6358,16.6358,2148903.3846027,0
+EWA.US,D,20070806,000000,16.7987,17.1575,16.7308,17.0605,1753173.2770615,0
+EWA.US,D,20070807,000000,16.9985,17.27,16.8482,17.2089,1201871.6659385,0
+EWA.US,D,20070808,000000,17.5755,17.7423,17.4804,17.687,2125537.1867964,0
+EWA.US,D,20070809,000000,17.0954,17.4184,16.9422,16.9422,2720927.1699134,0
+EWA.US,D,20070810,000000,16.5437,16.9781,16.4331,16.9781,4913323.9180749,0
+EWA.US,D,20070813,000000,17.2021,17.239,16.9781,17.015,3695340.619914,0
+EWA.US,D,20070814,000000,16.8598,16.8598,16.2954,16.3681,1193816.8810378,0
+EWA.US,D,20070815,000000,16.0045,16.1829,15.6253,15.6486,5052832.2563259,0
+EWA.US,D,20070816,000000,14.6944,15.0794,14.3579,14.9853,8917591.4738745,0
+EWA.US,D,20070817,000000,15.476,15.7873,15.1599,15.476,5225676.5351076,0
+EWA.US,D,20070820,000000,15.9415,16.4525,15.6641,16.0481,4116086.8619971,0
+EWA.US,D,20070821,000000,15.8862,16.0481,15.7679,15.9851,3111885.8666576,0
+EWA.US,D,20070822,000000,16.3769,16.5437,16.2954,16.5107,2054831.2104166,0
+EWA.US,D,20070823,000000,17.1032,17.1032,16.7628,17.0198,3803595.0315524,0
+EWA.US,D,20070824,000000,16.9665,17.3612,16.886,17.2875,5137236.8324523,0
+EWA.US,D,20070827,000000,17.3185,17.3185,17.1653,17.1653,729401.96961776,0
+EWA.US,D,20070828,000000,16.9985,17.0722,16.5185,16.6571,1576400.0864283,0
+EWA.US,D,20070829,000000,16.8103,17.2768,16.8103,17.2448,2881370.1117067,0
+EWA.US,D,20070830,000000,16.7861,17.1391,16.7628,16.8365,1241501.0839048,0
+EWA.US,D,20070831,000000,17.4436,17.4436,17.1653,17.3466,1313185.6790108,0
+EWA.US,D,20070904,000000,17.4436,17.7607,17.4436,17.6734,2722377.0518197,0
+EWA.US,D,20070905,000000,17.2632,17.2875,17.0954,17.1313,1834366.6638164,0
+EWA.US,D,20070906,000000,17.5318,17.717,17.0887,17.5929,1126481.9316508,0
+EWA.US,D,20070907,000000,17.3515,17.4397,17.1391,17.2632,1422241.3411764,0
+EWA.US,D,20070910,000000,17.334,17.4077,17.0392,17.2826,1412680.9890045,0
+EWA.US,D,20070911,000000,17.5376,17.9207,17.5037,17.9207,2563864.5360069,0
+EWA.US,D,20070912,000000,17.6579,17.9023,17.527,17.7229,2574335.4470147,0
+EWA.US,D,20070913,000000,17.7733,18.0021,17.7277,17.9352,3306318.5364131,0
+EWA.US,D,20070914,000000,17.7665,18.0021,17.717,17.9663,1689997.1994584,0
+EWA.US,D,20070917,000000,17.6976,17.9091,17.5561,17.6356,1500365.8456033,0
+EWA.US,D,20070918,000000,17.7229,18.3813,17.5687,18.2165,1954312.9396469,0
+EWA.US,D,20070919,000000,18.5733,18.649,18.4608,18.616,1716869.5128277,0
+EWA.US,D,20070920,000000,18.7275,18.7731,18.6092,18.6373,1066077.7477634,0
+EWA.US,D,20070921,000000,18.8225,18.872,18.7421,18.7479,1172074.8397055,0
+EWA.US,D,20070924,000000,19.0272,19.0378,18.8099,18.9515,1306098.1695213,0
+EWA.US,D,20070925,000000,18.9215,19.257,18.8904,19.2192,2920032.2542618,0
+EWA.US,D,20070926,000000,19.3317,19.448,19.2424,19.4315,7961681.0331522,0
+EWA.US,D,20070927,000000,19.5431,19.5857,19.418,19.5857,5987054.2786597,0
+EWA.US,D,20070928,000000,19.7215,19.8417,19.6158,19.7341,1691259.4010611,0
+EWA.US,D,20071001,000000,19.866,20.2374,19.8417,20.2316,6802234.3967362,0
+EWA.US,D,20071002,000000,20.0832,20.09,19.8718,20.0269,10600836.307243,0
+EWA.US,D,20071003,000000,20.0405,20.1394,19.8417,19.9465,3245265.7211466,0
+EWA.US,D,20071004,000000,19.896,20.0337,19.8262,19.9203,4034028.2896665,0
+EWA.US,D,20071005,000000,20.2199,20.3867,20.1627,20.2626,3652877.4356045,0
+EWA.US,D,20071008,000000,20.2199,20.2267,19.9532,19.9891,2251356.2061949,0
+EWA.US,D,20071009,000000,20.2267,20.6418,20.2267,20.5235,2962643.9328775,0
+EWA.US,D,20071010,000000,20.4856,20.5603,20.3305,20.4973,2959893.6945815,0
+EWA.US,D,20071011,000000,20.922,21.0946,20.5021,20.6418,4322456.8240341,0
+EWA.US,D,20071012,000000,20.698,20.8541,20.6544,20.7843,2247974.8670975,0
+EWA.US,D,20071015,000000,20.7756,20.7921,20.3431,20.4856,2766837.6907897,0
+EWA.US,D,20071016,000000,20.1249,20.1705,19.8825,20.0696,3297780.1138068,0
+EWA.US,D,20071017,000000,20.4245,20.4352,19.8718,20.1249,3080635.0336764,0
+EWA.US,D,20071018,000000,20.4245,20.5865,20.3305,20.5458,2240565.6199446,0
+EWA.US,D,20071019,000000,20.4604,20.4604,19.7612,19.7612,2802271.1133954,0
+EWA.US,D,20071022,000000,19.418,19.8417,19.351,19.8155,3413292.1846606,0
+EWA.US,D,20071023,000000,20.3082,20.4274,20.0405,20.3431,2267786.4824493,0
+EWA.US,D,20071024,000000,20.3227,20.3993,19.8592,20.3993,3462090.094824,0
+EWA.US,D,20071025,000000,20.4178,20.473,20.1879,20.4546,1665482.2332,0
+EWA.US,D,20071026,000000,20.8027,21.0762,20.8027,21.0568,1354259.8228311,0
+EWA.US,D,20071029,000000,21.2517,21.3148,21.1693,21.3051,2864132.3976624,0
+EWA.US,D,20071030,000000,21.0946,21.1557,21.0064,21.0064,2882978.8000239,0
+EWA.US,D,20071031,000000,21.2566,21.6202,21.1063,21.5465,3217903.5828089,0
+EWA.US,D,20071101,000000,21.1489,21.1644,20.634,20.7213,8209454.0951462,0
+EWA.US,D,20071102,000000,20.8823,20.9705,20.5196,20.9443,4900278.0745492,0
+EWA.US,D,20071105,000000,20.3799,20.6301,20.3353,20.4856,2829371.3242764,0
+EWA.US,D,20071106,000000,20.7659,20.9152,20.6485,20.9016,3292625.0927188,0
+EWA.US,D,20071107,000000,20.9569,21.0878,20.5302,20.5525,5288496.845102,0
+EWA.US,D,20071108,000000,20.7756,20.9511,20.2316,20.7329,9634018.7534883,0
+EWA.US,D,20071109,000000,20.1559,21.4418,19.9106,19.994,5127229.9661514,0
+EWA.US,D,20071112,000000,19.3443,19.8155,18.7905,19.096,5286814.9408423,0
+EWA.US,D,20071113,000000,19.7409,20.0337,19.6361,20.0134,4450930.1791559,0
+EWA.US,D,20071114,000000,20.3567,20.3731,19.866,20.0202,3757753.6017769,0
+EWA.US,D,20071115,000000,19.6158,19.7671,19.3617,19.4054,3398584.0298739,0
+EWA.US,D,20071116,000000,19.7283,19.7671,19.4054,19.6429,5028876.2061366,0
+EWA.US,D,20071119,000000,19.5169,19.6778,19.0524,19.1464,3558063.8210978,0
+EWA.US,D,20071120,000000,19.288,19.5431,19.1125,19.4907,3544310.5671968,0
+EWA.US,D,20071121,000000,18.8041,18.9661,18.5985,18.7421,5475028.3803153,0
+EWA.US,D,20071123,000000,18.7847,19.0456,18.7168,18.9699,1566037.4525188,0
+EWA.US,D,20071126,000000,19.257,19.3617,18.6732,18.6848,5074069.0045329,0
+EWA.US,D,20071127,000000,18.7964,19.0902,18.711,19.0272,8287152.7096532,0
+EWA.US,D,20071128,000000,19.2095,19.6546,19.1387,19.6478,8828231.9314892,0
+EWA.US,D,20071129,000000,19.2386,19.5382,19.1581,19.4684,3508075.8940639,0
+EWA.US,D,20071130,000000,19.8718,19.9203,19.4684,19.6429,2926281.3896476,0
+EWA.US,D,20071203,000000,19.6032,19.7535,19.4742,19.5605,2880527.6127612,0
+EWA.US,D,20071204,000000,19.2822,19.3869,19.2153,19.3006,1837623.2264482,0
+EWA.US,D,20071205,000000,19.4548,19.6546,19.4257,19.5431,5293413.6565739,0
+EWA.US,D,20071206,000000,19.5304,19.9309,19.5169,19.9145,3585646.6384739,0
+EWA.US,D,20071207,000000,19.9261,19.9387,19.7147,19.7147,2655098.819008,0
+EWA.US,D,20071210,000000,19.8204,20.0958,19.7671,20.0958,1971549.6224808,0
+EWA.US,D,20071211,000000,20.1879,20.3305,19.3617,19.5683,2557747.39556,0
+EWA.US,D,20071212,000000,20.2131,20.2558,19.6614,19.8029,3866097.7287253,0
+EWA.US,D,20071213,000000,19.5052,19.6614,19.3443,19.6614,4881551.2926011,0
+EWA.US,D,20071214,000000,19.0572,19.1125,18.7905,18.8225,4404127.6612319,0
+EWA.US,D,20071217,000000,18.1961,18.3134,18.0274,18.1272,4928471.3685174,0
+EWA.US,D,20071218,000000,18.3134,18.4075,17.8858,18.2165,6995704.9471328,0
+EWA.US,D,20071219,000000,18.1205,18.1961,17.9789,18.1272,3216544.447423,0
+EWA.US,D,20071220,000000,17.3127,17.3883,17.1313,17.3515,5163654.3820089,0
+EWA.US,D,20071221,000000,17.7122,17.8858,17.687,17.8286,2827318.1842511,0
+EWA.US,D,20071224,000000,17.9663,18.1379,17.7927,18.0021,986660.10542004,0
+EWA.US,D,20071226,000000,17.9527,18.0526,17.8586,18.0215,1242554.9809946,0
+EWA.US,D,20071227,000000,18.038,18.07,17.816,17.9023,2519847.3175346,0
+EWA.US,D,20071228,000000,17.9905,18.1272,17.8974,18.0768,1486578.5617571,0
+EWA.US,D,20071231,000000,17.9294,18.1272,17.8586,17.8916,1013189.0257063,0
+EWA.US,D,20080102,000000,18.0157,18.1146,17.7549,17.8664,3893881.632141,0
+EWA.US,D,20080103,000000,18.07,18.0972,17.9023,17.9527,3491110.4195809,0
+EWA.US,D,20080104,000000,17.717,17.7665,17.3999,17.4397,4843762.5853054,0
+EWA.US,D,20080107,000000,17.4688,17.5318,17.2448,17.3951,6680188.5764098,0
+EWA.US,D,20080108,000000,17.5115,17.687,17.2264,17.239,3976747.6422616,0
+EWA.US,D,20080109,000000,17.27,17.4746,17.1313,17.4572,4835133.4161786,0
+EWA.US,D,20080110,000000,17.2176,17.7801,17.2176,17.717,3722769.7869316,0
+EWA.US,D,20080111,000000,17.3078,17.3612,17.1168,17.175,3153329.1838225,0
+EWA.US,D,20080114,000000,17.4979,17.5784,17.3272,17.4688,3014400.3858499,0
+EWA.US,D,20080115,000000,17.2506,17.2875,16.7357,16.7628,4382064.9134466,0
+EWA.US,D,20080116,000000,16.5437,16.724,16.2993,16.5369,4657756.9674265,0
+EWA.US,D,20080117,000000,16.6358,16.7182,15.9114,15.9609,5054396.6025932,0
+EWA.US,D,20080118,000000,16.4632,16.629,16.0181,16.1955,6351456.2124353,0
+EWA.US,D,20080122,000000,14.6498,15.5574,14.2784,15.4333,6620678.451991,0
+EWA.US,D,20080123,000000,14.6566,15.8532,14.4878,15.4566,10124251.049977,0
+EWA.US,D,20080124,000000,15.9162,16.1112,15.7495,16.1112,5105784.9134315,0
+EWA.US,D,20080125,000000,16.9005,16.9665,16.5262,16.629,4238291.4887344,0
+EWA.US,D,20080128,000000,16.4525,16.9141,16.2702,16.9141,3712837.1677838,0
+EWA.US,D,20080129,000000,16.5873,16.6901,16.468,16.6746,2156713.7726245,0
+EWA.US,D,20080130,000000,16.1587,16.6988,16.1461,16.2634,3855198.8653767,0
+EWA.US,D,20080131,000000,16.085,16.8055,16.0704,16.6862,3850108.8105476,0
+EWA.US,D,20080201,000000,17.2933,17.6501,17.2933,17.6501,4193258.5279593,0
+EWA.US,D,20080204,000000,17.334,17.334,16.9927,17.239,11034616.018326,0
+EWA.US,D,20080205,000000,16.6038,16.6988,16.4069,16.4263,9812966.7669809,0
+EWA.US,D,20080206,000000,16.4738,16.6038,16.2954,16.308,4292056.7396822,0
+EWA.US,D,20080207,000000,16.085,16.4738,16.0481,16.2954,5553115.7611656,0
+EWA.US,D,20080208,000000,16.1112,16.3681,16.1112,16.2838,4530802.5853119,0
+EWA.US,D,20080211,000000,16.2702,16.4186,16.1538,16.3769,4609683.9982162,0
+EWA.US,D,20080212,000000,16.6901,16.854,16.5107,16.5989,2579164.6055975,0
+EWA.US,D,20080213,000000,16.1713,16.3332,16.0346,16.2993,3361245.961549,0
+EWA.US,D,20080214,000000,16.6503,16.6503,16.3274,16.3468,3940753.2411657,0
+EWA.US,D,20080215,000000,16.5185,16.6038,16.3623,16.5941,4590837.5958548,0
+EWA.US,D,20080219,000000,16.8782,16.9277,16.6251,16.6639,3858119.2533986,0
+EWA.US,D,20080220,000000,16.0908,16.5107,16.0704,16.4632,4056693.2643603,0
+EWA.US,D,20080221,000000,16.6862,16.7803,16.3681,16.4186,3209850.8603291,0
+EWA.US,D,20080222,000000,16.6358,16.7182,16.3681,16.6571,2333053.8548646,0
+EWA.US,D,20080225,000000,16.9005,17.2205,16.7473,17.1817,3602953.443619,0
+EWA.US,D,20080226,000000,17.0799,17.4077,17.0518,17.3515,3414318.239068,0
+EWA.US,D,20080227,000000,17.4397,17.5929,17.3078,17.5192,4814265.8413161,0
+EWA.US,D,20080228,000000,17.2826,17.4242,17.2021,17.2632,3242689.7574183,0
+EWA.US,D,20080229,000000,16.8782,16.886,16.4632,16.4738,2016836.261029,0
+EWA.US,D,20080303,000000,16.4263,16.6571,16.3827,16.6503,2848053.7641747,0
+EWA.US,D,20080304,000000,16.2159,16.3332,15.9356,16.1897,3015975.0442218,0
+EWA.US,D,20080305,000000,16.2886,16.5563,16.2634,16.5107,2529732.5010013,0
+EWA.US,D,20080306,000000,16.5,16.5,16.0219,16.0219,3006383.7557362,0
+EWA.US,D,20080307,000000,15.6438,15.8668,15.4023,15.6564,3616706.6975201,0
+EWA.US,D,20080310,000000,15.6311,15.6874,15.2762,15.3528,3654658.3360684,0
+EWA.US,D,20080311,000000,15.9356,16.0346,15.7058,15.9919,4217165.0800465,0
+EWA.US,D,20080312,000000,15.9473,16.085,15.86,15.9162,2824514.3230112,0
+EWA.US,D,20080313,000000,15.6806,16.1276,15.6253,16.0588,5122479.1795635,0
+EWA.US,D,20080314,000000,16.2634,16.2634,15.6001,15.6932,4520092.4334775,0
+EWA.US,D,20080317,000000,15.1666,15.5574,15.1094,15.3402,5266230.9488562,0
+EWA.US,D,20080318,000000,15.6118,15.9356,15.5128,15.7417,3459292.4208469,0
+EWA.US,D,20080319,000000,16.1829,16.2576,15.4644,15.4644,5747743.329698,0
+EWA.US,D,20080320,000000,15.3024,15.605,15.1094,15.4188,6182194.3587906,0
+EWA.US,D,20080324,000000,15.5507,16.0481,15.508,15.8445,3643457.3280551,0
+EWA.US,D,20080325,000000,16.0181,16.1335,15.8445,15.8445,2440183.2158914,0
+EWA.US,D,20080326,000000,16.245,16.2838,16.0966,16.1587,1720147.7308791,0
+EWA.US,D,20080327,000000,16.3681,16.3681,16.0113,16.0481,2741606.0332618,0
+EWA.US,D,20080328,000000,16.1587,16.1635,15.9473,16.0045,2117435.997425,0
+EWA.US,D,20080331,000000,15.9473,16.0908,15.9415,15.9919,2105500.7675644,0
+EWA.US,D,20080401,000000,16.2392,16.4118,16.1713,16.3827,2963592.6465005,0
+EWA.US,D,20080402,000000,16.5689,16.7308,16.468,16.5747,1638020.0674477,0
+EWA.US,D,20080403,000000,16.6639,17.0363,16.6639,16.9219,4574158.7978796,0
+EWA.US,D,20080404,000000,17.0828,17.2089,17.0091,17.1284,10414800.784261,0
+EWA.US,D,20080407,000000,17.2768,17.3825,16.7628,17.175,3252085.1159166,0
+EWA.US,D,20080408,000000,16.9422,17.2264,16.9005,17.175,3063609.7489868,0
+EWA.US,D,20080409,000000,16.8724,16.9044,16.6988,16.7686,2106924.8692093,0
+EWA.US,D,20080410,000000,16.6358,16.7551,16.5262,16.724,2143904.0762941,0
+EWA.US,D,20080411,000000,16.4874,16.5873,16.4263,16.4525,1370217.804695,0
+EWA.US,D,20080414,000000,16.3274,16.3827,16.2227,16.308,1525945.0210561,0
+EWA.US,D,20080415,000000,16.5437,16.6358,16.4583,16.6358,1867211.7481683,0
+EWA.US,D,20080416,000000,17.0285,17.3534,16.9985,17.3127,1993403.0345427,0
+EWA.US,D,20080417,000000,16.9141,17.0285,16.8666,16.9985,2127258.2770536,0
+EWA.US,D,20080418,000000,16.8782,17.0091,16.7909,16.9927,2209240.5398102,0
+EWA.US,D,20080421,000000,17.4125,17.493,17.3418,17.493,1702019.0509976,0
+EWA.US,D,20080422,000000,17.302,17.4125,17.1953,17.2933,1352543.8886262,0
+EWA.US,D,20080423,000000,17.6433,17.717,17.5192,17.622,1561532.0940204,0
+EWA.US,D,20080424,000000,17.3612,17.4436,17.1216,17.3418,2057480.3900876,0
+EWA.US,D,20080425,000000,17.463,17.493,17.27,17.3418,7640717.8087811,0
+EWA.US,D,20080428,000000,17.4397,17.4688,17.239,17.239,1473236.7608295,0
+EWA.US,D,20080429,000000,17.0722,17.109,16.9859,17.045,3012271.967461,0
+EWA.US,D,20080430,000000,17.2322,17.4979,17.2322,17.2448,2853413.9961443,0
+EWA.US,D,20080501,000000,17.0887,17.3951,17.0722,17.3534,2015327.6001264,0
+EWA.US,D,20080502,000000,17.5784,17.6637,17.5192,17.6501,2599065.9362593,0
+EWA.US,D,20080505,000000,17.717,17.7733,17.5755,17.7607,9144543.3654766,0
+EWA.US,D,20080506,000000,17.6181,17.9352,17.5502,17.9023,4640091.3010414,0
+EWA.US,D,20080507,000000,17.5687,17.5987,17.27,17.2933,2720705.4596646,0
+EWA.US,D,20080508,000000,17.7801,17.9207,17.75,17.7665,3520749.4706136,0
+EWA.US,D,20080509,000000,17.7607,17.9294,17.7345,17.8741,1906665.8603565,0
+EWA.US,D,20080512,000000,18.0768,18.3338,18.0652,18.327,2052092.3154356,0
+EWA.US,D,20080513,000000,18.2077,18.2165,18.07,18.1641,2719642.2816806,0
+EWA.US,D,20080514,000000,18.2572,18.4075,18.2252,18.2698,2956151.4318233,0
+EWA.US,D,20080515,000000,18.327,18.5656,18.3086,18.55,3986812.2563482,0
+EWA.US,D,20080516,000000,18.7168,18.8798,18.6548,18.8225,1979397.1340791,0
+EWA.US,D,20080519,000000,18.839,18.9593,18.7421,18.7421,2043237.3112182,0
+EWA.US,D,20080520,000000,18.6053,18.6092,18.4376,18.4686,1734052.5727177,0
+EWA.US,D,20080521,000000,18.5442,18.616,18.2756,18.294,2274486.2568059,0
+EWA.US,D,20080522,000000,18.4608,18.4977,18.2999,18.4007,3259299.4642926,0
+EWA.US,D,20080523,000000,18.2252,18.2756,18.0157,18.0836,1747806.8578292,0
+EWA.US,D,20080527,000000,18.1205,18.1699,17.9847,18.1699,2085475.6916475,0
+EWA.US,D,20080528,000000,18.0215,18.1272,17.9459,18.0836,1616532.7350989,0
+EWA.US,D,20080529,000000,18.0099,18.07,17.9091,18.0099,2367975.7970823,0
+EWA.US,D,20080530,000000,17.9352,18.1748,17.9149,18.1699,2076384.5402348,0
+EWA.US,D,20080602,000000,17.7607,17.9023,17.5561,17.9023,2433763.9307798,0
+EWA.US,D,20080603,000000,17.622,17.6734,17.3951,17.493,4442431.9737575,0
+EWA.US,D,20080604,000000,17.5619,17.7229,17.4242,17.4242,4072573.9054396,0
+EWA.US,D,20080605,000000,17.4329,17.7665,17.4125,17.7549,3991604.2913545,0
+EWA.US,D,20080606,000000,17.5619,17.6579,17.3757,17.3951,3653159.9872705,0
+EWA.US,D,20080609,000000,17.4125,17.4125,17.0518,17.1953,2300760.4681086,0
+EWA.US,D,20080610,000000,16.8423,17.015,16.8365,16.9577,2259958.5638497,0
+EWA.US,D,20080611,000000,17.0518,17.0799,16.8055,16.8103,3637133.9455163,0
+EWA.US,D,20080612,000000,16.6038,16.7124,16.4942,16.5437,2949885.7970701,0
+EWA.US,D,20080613,000000,16.6503,16.8482,16.5989,16.8142,1901545.900424,0
+EWA.US,D,20080616,000000,16.6639,16.7357,16.6115,16.6746,2626994.2091393,0
+EWA.US,D,20080617,000000,16.9471,17.0634,16.8666,16.9665,2567492.3344042,0
+EWA.US,D,20080618,000000,16.8297,16.9713,16.7909,16.9141,6069300.531294,0
+EWA.US,D,20080619,000000,16.8598,17.0518,16.8103,17.0033,3078492.1783411,0
+EWA.US,D,20080620,000000,16.5989,16.6503,16.4525,16.533,1863293.1484215,0
+EWA.US,D,20080623,000000,16.6435,16.6571,16.5107,16.5941,2791615.6157154,0
+EWA.US,D,20080624,000000,16.6038,16.7473,16.5805,16.6038,4114943.2495973,0
+EWA.US,D,20080625,000000,16.6746,16.9083,16.6639,16.7308,1882590.1897538,0
+EWA.US,D,20080626,000000,16.6988,16.7473,16.4263,16.4738,3870354.5655029,0
+EWA.US,D,20080627,000000,16.7182,16.8482,16.6503,16.6988,3592308.2580436,0
+EWA.US,D,20080630,000000,16.5805,16.6988,16.4331,16.4331,2571771.8578119,0
+EWA.US,D,20080701,000000,16.0268,16.1955,15.9415,16.1276,5019976.8598694,0
+EWA.US,D,20080702,000000,16.3468,16.3963,15.8736,15.8736,2738749.5802884,0
+EWA.US,D,20080703,000000,15.9473,15.9967,15.7562,15.86,1746790.0843159,0
+EWA.US,D,20080707,000000,15.8794,16.0268,15.6195,15.7175,4276197.7540225,0
+EWA.US,D,20080708,000000,15.6699,15.8445,15.5778,15.8096,3576504.9577487,0
+EWA.US,D,20080709,000000,15.9793,16.0045,15.5943,15.5943,2432870.9025217,0
+EWA.US,D,20080710,000000,15.7417,15.8998,15.6874,15.8736,2914426.5942029,0
+EWA.US,D,20080711,000000,15.6748,15.7766,15.4256,15.6806,4425031.3284605,0
+EWA.US,D,20080714,000000,15.9676,16.0045,15.7679,15.7979,3590952.2162891,0
+EWA.US,D,20080715,000000,15.605,15.6486,15.4071,15.5012,4437005.7443185,0
+EWA.US,D,20080716,000000,15.5633,15.9356,15.5439,15.9046,3996509.7595113,0
+EWA.US,D,20080717,000000,16.0346,16.1238,15.86,15.9356,3901109.386253,0
+EWA.US,D,20080718,000000,15.8047,15.8862,15.7417,15.8241,2741951.4887658,0
+EWA.US,D,20080721,000000,16.276,16.3206,16.1587,16.276,2295615.7591252,0
+EWA.US,D,20080722,000000,16.1538,16.2954,16.0404,16.276,3052758.3213193,0
+EWA.US,D,20080723,000000,16.4457,16.5107,16.3827,16.4263,2701297.0476025,0
+EWA.US,D,20080724,000000,16.3468,16.3769,16.0481,16.0656,2108796.5161936,0
+EWA.US,D,20080725,000000,16.0404,16.0704,15.8532,15.9541,1282739.1901882,0
+EWA.US,D,20080728,000000,15.7301,15.7359,15.3402,15.3703,1207392.7667397,0
+EWA.US,D,20080729,000000,15.3276,15.5128,15.2849,15.508,1262499.6224957,0
+EWA.US,D,20080730,000000,15.476,15.6641,15.4256,15.6253,2331584.3799595,0
+EWA.US,D,20080731,000000,15.5807,15.6641,15.4023,15.4469,2272127.8784846,0
+EWA.US,D,20080801,000000,15.2093,15.3829,14.9853,15.0173,2363729.2724093,0
+EWA.US,D,20080804,000000,15.0231,15.0726,14.8175,14.8748,3088672.2879993,0
+EWA.US,D,20080805,000000,14.7564,15.0047,14.7564,15.0047,4953131.7354507,0
+EWA.US,D,20080806,000000,15.0047,15.1463,14.9426,15.1279,4037765.3963725,0
+EWA.US,D,20080807,000000,15.0047,15.1046,14.8592,14.867,1865630.9025336,0
+EWA.US,D,20080808,000000,14.6498,14.9349,14.6187,14.8864,3813793.7029989,0
+EWA.US,D,20080811,000000,14.867,14.9678,14.7884,14.8301,2529500.4786479,0
+EWA.US,D,20080812,000000,14.7681,14.804,14.6013,14.6566,1782470.997432,0
+EWA.US,D,20080813,000000,14.3278,14.5576,14.1921,14.4878,2741398.7599594,0
+EWA.US,D,20080814,000000,14.3831,14.5644,14.3705,14.3947,4285102.256342,0
+EWA.US,D,20080815,000000,14.291,14.3521,14.2037,14.3142,1762059.2175927,0
+EWA.US,D,20080818,000000,14.5576,14.612,14.2648,14.2978,2966432.6001065,0
+EWA.US,D,20080819,000000,14.0786,14.1853,13.9748,14.1213,3134382.7540464,0
+EWA.US,D,20080820,000000,14.3026,14.4587,14.2299,14.4452,3330459.1732747,0
+EWA.US,D,20080821,000000,14.1358,14.4519,14.1358,14.4519,2750829.1796133,0
+EWA.US,D,20080822,000000,14.4393,14.5441,14.3879,14.4713,3023803.9940319,0
+EWA.US,D,20080825,000000,14.3879,14.5247,14.2405,14.2648,2304090.246683,0
+EWA.US,D,20080826,000000,14.2978,14.4267,14.2522,14.3026,2024744.6140444,0
+EWA.US,D,20080827,000000,14.4587,14.5208,14.3521,14.4878,1082959.6941991,0
+EWA.US,D,20080828,000000,14.9746,14.9853,14.8175,14.8748,2005480.5714467,0
+EWA.US,D,20080829,000000,14.9116,14.9349,14.7487,14.7884,1492919.4748738,0
+EWA.US,D,20080902,000000,14.5324,14.6333,14.4161,14.4267,4266030.0188898,0
+EWA.US,D,20080903,000000,14.3142,14.3579,14.1407,14.2716,2804704.7700803,0
+EWA.US,D,20080904,000000,14.0107,14.0107,13.4269,13.4512,11889236.842855,0
+EWA.US,D,20080905,000000,13.3096,13.4405,13.1108,13.4017,4221246.611046,0
+EWA.US,D,20080908,000000,14.162,14.1698,13.6141,13.8973,8634584.0128935,0
+EWA.US,D,20080909,000000,13.6063,13.6519,13.0672,13.0817,4144767.9185128,0
+EWA.US,D,20080910,000000,13.3338,13.4405,13.1496,13.3164,4139165.3520852,0
+EWA.US,D,20080911,000000,12.7394,13.1913,12.7016,13.1864,3976322.7835522,0
+EWA.US,D,20080912,000000,13.3164,13.8168,13.2854,13.8168,4261604.0635968,0
+EWA.US,D,20080915,000000,13.0177,13.2553,12.8179,12.8247,6292533.8779785,0
+EWA.US,D,20080916,000000,12.4213,13.0129,12.4145,12.9983,9126129.0402978,0
+EWA.US,D,20080917,000000,12.367,12.6017,11.9752,12.2565,11037631.27771,0
+EWA.US,D,20080918,000000,12.6337,12.9925,12.1789,12.8742,8366110.4321315,0
+EWA.US,D,20080919,000000,13.9913,14.098,13.4269,13.8371,3507901.6194962,0
+EWA.US,D,20080922,000000,14.2163,14.3705,14.0524,14.0786,3284749.738438,0
+EWA.US,D,20080923,000000,14.162,14.3705,13.7877,13.9244,3195245.8265884,0
+EWA.US,D,20080924,000000,14.162,14.2483,13.9845,14.0922,2689123.6081258,0
+EWA.US,D,20080925,000000,14.1542,14.4025,14.1542,14.2978,2613954.5528764,0
+EWA.US,D,20080926,000000,13.7877,14.0418,13.7179,14.0311,1790201.9822484,0
+EWA.US,D,20080929,000000,13.1544,13.2408,12.1294,12.2914,5914050.7653757,0
+EWA.US,D,20080930,000000,12.721,12.8936,12.5076,12.7501,2844659.0193414,0
+EWA.US,D,20081001,000000,12.8364,13.0371,12.6812,12.881,4443711.705938,0
+EWA.US,D,20081002,000000,12.5968,12.5968,12.0994,12.1682,3546713.2875679,0
+EWA.US,D,20081003,000000,12.3971,12.7452,12.0945,12.0945,2570363.224324,0
+EWA.US,D,20081006,000000,11.4283,11.4351,10.1725,10.6215,9314793.1187417,0
+EWA.US,D,20081007,000000,11.4661,11.4661,10.5662,10.5662,5598619.9851208,0
+EWA.US,D,20081008,000000,9.57806,10.3665,9.47333,9.9068,8775226.6826501,0
+EWA.US,D,20081009,000000,10.5333,10.6399,9.42291,9.64595,5406387.9184863,0
+EWA.US,D,20081010,000000,8.72218,9.4006,8.15672,8.94512,7558071.4464884,0
+EWA.US,D,20081013,000000,9.89032,10.8397,9.75262,10.7999,5064689.1141915,0
+EWA.US,D,20081014,000000,10.9948,11.0938,9.93396,10.2928,5849632.0791687,0
+EWA.US,D,20081015,000000,9.9582,10.0377,9.22411,9.26775,3705635.1939332,0
+EWA.US,D,20081016,000000,9.5354,9.93396,8.94512,9.9068,5543363.6038483,0
+EWA.US,D,20081017,000000,9.09979,9.85056,9.09979,9.37345,4808457.0327966,0
+EWA.US,D,20081020,000000,9.79528,10.3752,9.79528,10.3752,5101211.4950427,0
+EWA.US,D,20081021,000000,9.91747,10.158,9.66534,9.73225,2910368.781044,0
+EWA.US,D,20081022,000000,9.46751,9.49273,8.88306,9.03724,5435887.756107,0
+EWA.US,D,20081023,000000,8.95171,9.23575,8.46665,9.06954,4762314.4895669,0
+EWA.US,D,20081024,000000,7.68563,8.39315,7.58478,8.21995,7713656.3558061,0
+EWA.US,D,20081027,000000,8.02717,8.27998,7.8851,7.8851,4824304.6751413,0
+EWA.US,D,20081028,000000,8.38713,8.97528,8.00709,8.93862,8631566.6910884,0
+EWA.US,D,20081029,000000,8.76485,9.41806,8.6959,8.9072,4172915.8392208,0
+EWA.US,D,20081030,000000,9.50921,9.57806,9.01455,9.45976,4852822.8004043,0
+EWA.US,D,20081031,000000,9.16864,9.53055,9.02018,9.30557,6141064.5296054,0
+EWA.US,D,20081103,000000,9.62267,9.89032,9.58485,9.80886,6942819.3187071,0
+EWA.US,D,20081104,000000,10.1803,10.6166,10.1696,10.6166,4675771.182947,0
+EWA.US,D,20081105,000000,10.3296,10.572,9.93396,10.0775,6323258.7936252,0
+EWA.US,D,20081106,000000,9.77686,9.97469,9.20704,9.24157,6536478.0555356,0
+EWA.US,D,20081107,000000,9.45976,9.68473,9.35503,9.65273,6452943.8210371,0
+EWA.US,D,20081110,000000,9.77201,9.87674,9.12452,9.20704,5658076.4865958,0
+EWA.US,D,20081111,000000,9.00786,9.09979,8.61715,8.86453,4482479.0319599,0
+EWA.US,D,20081112,000000,8.70317,8.82196,8.25593,8.28764,8506674.7298932,0
+EWA.US,D,20081113,000000,8.28764,9.03152,7.87773,9.01455,9747793.2347174,0
+EWA.US,D,20081114,000000,8.39315,8.68513,8.19949,8.29462,6777035.737943,0
+EWA.US,D,20081117,000000,8.11357,8.38025,7.97674,8.00215,4218299.4115522,0
+EWA.US,D,20081118,000000,7.82672,8.12637,7.70415,7.99691,3308736.7249411,0
+EWA.US,D,20081119,000000,7.97034,8.02125,7.38705,7.40024,4467531.6363466,0
+EWA.US,D,20081120,000000,7.25671,7.41866,6.69223,6.80414,9262525.1853814,0
+EWA.US,D,20081121,000000,7.41866,7.69765,7.12047,7.67836,9299950.9065953,0
+EWA.US,D,20081124,000000,7.65343,8.1831,7.60446,7.99691,6252395.0420451,0
+EWA.US,D,20081125,000000,8.47392,8.54239,8.12637,8.36735,6239082.1150104,0
+EWA.US,D,20081126,000000,7.91536,8.39984,7.91536,8.39315,4504848.0492517,0
+EWA.US,D,20081128,000000,8.32459,8.56101,8.30044,8.47906,1333030.2930973,0
+EWA.US,D,20081201,000000,8.02717,8.11357,7.7603,7.7603,5585580.3288579,0
+EWA.US,D,20081202,000000,7.8851,8.15071,7.87773,8.10116,5282305.457502,0
+EWA.US,D,20081203,000000,7.79172,8.21326,7.76515,8.21326,5528671.9484289,0
+EWA.US,D,20081204,000000,7.90876,8.13209,7.69765,7.79172,4442134.9851451,0
+EWA.US,D,20081205,000000,7.59185,8.07081,7.49895,8.02125,4165924.232304,0
+EWA.US,D,20081208,000000,8.41186,8.72218,8.41186,8.59107,4523456.241997,0
+EWA.US,D,20081209,000000,8.2313,8.40692,8.13782,8.15071,5934085.1221868,0
+EWA.US,D,20081210,000000,8.32459,8.47906,8.18659,8.33739,4423161.7438971,0
+EWA.US,D,20081211,000000,8.25593,8.53521,8.14295,8.28764,5140992.5009465,0
+EWA.US,D,20081212,000000,8.10116,8.36735,8.08846,8.31082,5259539.4241832,0
+EWA.US,D,20081215,000000,8.35523,8.47906,8.19348,8.30665,3776622.6907685,0
+EWA.US,D,20081216,000000,8.31857,9.28908,8.2313,8.90342,6024712.022227,0
+EWA.US,D,20081217,000000,8.59107,8.90342,8.57342,8.75398,4583489.1901189,0
+EWA.US,D,20081218,000000,8.88306,8.88306,8.26883,8.35019,6249789.1732135,0
+EWA.US,D,20081219,000000,8.59834,8.74041,8.51204,8.51204,3426194.6899323,0
+EWA.US,D,20081222,000000,8.52901,8.60988,8.41186,8.47906,6155748.9665516,0
+EWA.US,D,20081223,000000,7.91536,8.03822,7.81451,7.81451,8018929.7130329,0
+EWA.US,D,20081224,000000,7.98266,8.07081,7.94077,7.98945,1840140.4111803,0
+EWA.US,D,20081226,000000,7.91536,8.1703,7.91536,8.14295,1423953.1505395,0
+EWA.US,D,20081229,000000,8.17631,8.20715,8.03396,8.03396,4444141.7206997,0
+EWA.US,D,20081230,000000,8.22596,8.3434,8.16439,8.31082,2378307.4946781,0
+EWA.US,D,20081231,000000,8.33147,8.75398,8.23809,8.6959,2684314.0425417,0
+EWA.US,D,20090102,000000,8.46665,8.84785,8.46665,8.79112,3126288.7831482,0
+EWA.US,D,20090105,000000,8.66506,8.8015,8.56101,8.67233,6618427.3195575,0
+EWA.US,D,20090106,000000,8.82662,9.03152,8.8015,8.94512,5671304.8543728,0
+EWA.US,D,20090107,000000,8.8015,8.84785,8.57342,8.59834,3806125.6220205,0
+EWA.US,D,20090108,000000,8.47392,8.67233,8.4171,8.66506,1722561.7945653,0
+EWA.US,D,20090109,000000,8.59107,8.62879,8.38025,8.38025,3087650.3584337,0
+EWA.US,D,20090112,000000,8.28764,8.28764,8.01359,8.07081,3207481.1386927,0
+EWA.US,D,20090113,000000,7.90876,7.99691,7.78522,7.91536,3524083.3740298,0
+EWA.US,D,20090114,000000,7.80316,7.82672,7.61067,7.63578,3857830.5144699,0
+EWA.US,D,20090115,000000,7.68563,7.81451,7.36872,7.76515,5056468.3044068,0
+EWA.US,D,20090116,000000,7.93349,7.94658,7.59185,7.80316,3454226.0838584,0
+EWA.US,D,20090120,000000,7.5358,7.54822,7.10204,7.145,5278898.3381431,0
+EWA.US,D,20090121,000000,7.29415,7.58478,7.145,7.5551,5511843.6249371,0
+EWA.US,D,20090122,000000,7.49895,7.49895,7.18243,7.32537,3806417.4545806,0
+EWA.US,D,20090123,000000,6.86581,7.22607,6.86581,7.19514,4062913.5258532,0
+EWA.US,D,20090126,000000,7.26874,7.38705,7.13967,7.23868,3245688.5174351,0
+EWA.US,D,20090127,000000,7.38094,7.51767,7.31917,7.44329,3103055.6114912,0
+EWA.US,D,20090128,000000,7.67263,7.85388,7.63578,7.70977,3259735.6663171,0
+EWA.US,D,20090129,000000,7.48101,7.49895,7.30617,7.31228,3572059.4094569,0
+EWA.US,D,20090130,000000,7.39325,7.41866,7.12696,7.20648,3997249.1374109,0
+EWA.US,D,20090202,000000,7.08284,7.30617,7.08284,7.23868,2929756.5688968,0
+EWA.US,D,20090203,000000,7.27553,7.5358,7.20648,7.50584,4007033.2622525,0
+EWA.US,D,20090204,000000,7.29415,7.47384,7.23257,7.26874,4410648.0049686,0
+EWA.US,D,20090205,000000,7.26341,7.49895,7.18922,7.46841,3625022.3786671,0
+EWA.US,D,20090206,000000,7.54182,7.94077,7.54182,7.86454,4959146.7860621,0
+EWA.US,D,20090209,000000,7.93349,8.00215,7.7603,7.87773,2963226.5667873,0
+EWA.US,D,20090210,000000,7.7603,7.76515,7.20037,7.26874,7104919.4157092,0
+EWA.US,D,20090211,000000,7.54182,7.56839,7.32537,7.48635,2172790.3436912,0
+EWA.US,D,20090212,000000,7.38705,7.56141,7.28901,7.5358,2995114.6878326,0
+EWA.US,D,20090213,000000,7.56141,7.73538,7.56141,7.60446,3723442.1361513,0
+EWA.US,D,20090217,000000,7.21996,7.21996,7.02088,7.08284,3687837.5326093,0
+EWA.US,D,20090218,000000,7.12696,7.13967,6.98335,7.12047,2885030.9088387,0
+EWA.US,D,20090219,000000,7.46841,7.46841,7.17642,7.19514,2243031.2441537,0
+EWA.US,D,20090220,000000,7.08284,7.26341,6.98335,7.18922,4872909.7489488,0
+EWA.US,D,20090223,000000,7.18243,7.24469,6.91624,6.94669,6257312.8847274,0
+EWA.US,D,20090224,000000,6.99663,7.31917,6.99663,7.28901,4989666.4908274,0
+EWA.US,D,20090225,000000,7.22607,7.23868,7.01486,7.08885,3490325.6684211,0
+EWA.US,D,20090226,000000,7.24469,7.28901,7.0266,7.07043,2972346.5920928,0
+EWA.US,D,20090227,000000,6.92739,7.09545,6.86009,6.96521,3909314.7278809,0
+EWA.US,D,20090302,000000,6.72928,6.77873,6.5618,6.57431,4191505.4701778,0
+EWA.US,D,20090303,000000,6.76011,6.82819,6.61747,6.69223,5141797.8763156,0
+EWA.US,D,20090304,000000,6.82819,7.07043,6.80976,6.97152,6268546.8914754,0
+EWA.US,D,20090305,000000,6.76651,6.79784,6.5618,6.62978,4236454.9029056,0
+EWA.US,D,20090306,000000,6.78504,6.84089,6.5618,6.68603,5466602.3596491,0
+EWA.US,D,20090309,000000,6.53058,6.70406,6.51807,6.52437,3000281.0522357,0
+EWA.US,D,20090310,000000,6.86009,7.06393,6.82819,7.02088,4730519.177463,0
+EWA.US,D,20090311,000000,7.13298,7.16381,6.98994,7.07043,4149097.9712331,0
+EWA.US,D,20090312,000000,7.00914,7.28212,6.97675,7.23257,5239564.8775788,0
+EWA.US,D,20090313,000000,7.40567,7.48101,7.32537,7.40024,6573606.7881371,0
+EWA.US,D,20090316,000000,7.48635,7.62938,7.41265,7.43088,4022198.2432728,0
+EWA.US,D,20090317,000000,7.57479,7.77882,7.52388,7.77164,6510233.7493362,0
+EWA.US,D,20090318,000000,7.69765,8.00215,7.56839,7.89014,6981764.0129282,0
+EWA.US,D,20090319,000000,8.0582,8.18659,8.01359,8.03396,5638405.1158665,0
+EWA.US,D,20090320,000000,8.07081,8.14295,7.95153,7.97674,5321480.1116555,0
+EWA.US,D,20090323,000000,8.1831,8.56101,8.1831,8.50496,7394348.2242228,0
+EWA.US,D,20090324,000000,8.31857,8.52901,8.27581,8.31082,7051738.861092,0
+EWA.US,D,20090325,000000,8.4171,8.57701,8.22596,8.46142,5816857.1171281,0
+EWA.US,D,20090326,000000,8.62239,8.75757,8.60542,8.6959,12149373.08705,0
+EWA.US,D,20090327,000000,8.46665,8.47906,8.35019,8.44348,3440673.915997,0
+EWA.US,D,20090330,000000,8.07081,8.13209,7.97674,8.03822,4754577.3174878,0
+EWA.US,D,20090331,000000,8.30665,8.42292,8.19348,8.31082,7834338.9159048,0
+EWA.US,D,20090401,000000,8.27581,8.51204,8.21995,8.45598,11340063.650121,0
+EWA.US,D,20090402,000000,8.82196,9.05906,8.81644,8.94512,11356353.681752,0
+EWA.US,D,20090403,000000,8.87753,9.04393,8.8015,9.03724,5197693.6080731,0
+EWA.US,D,20090406,000000,8.92757,8.933,8.75398,8.88946,3087882.3807872,0
+EWA.US,D,20090407,000000,8.77125,8.82662,8.6605,8.68048,6772500.4743412,0
+EWA.US,D,20090408,000000,8.6895,8.76485,8.55393,8.61715,10260774.033948,0
+EWA.US,D,20090409,000000,8.90342,8.97053,8.82662,8.95171,3572174.9050284,0
+EWA.US,D,20090413,000000,8.99496,9.20704,8.89595,9.12452,4931272.136126,0
+EWA.US,D,20090414,000000,9.08845,9.16864,8.98284,9.00156,5224457.6443442,0
+EWA.US,D,20090415,000000,8.92757,9.1763,8.90342,9.15225,6099917.1698425,0
+EWA.US,D,20090416,000000,9.1763,9.22411,9.03724,9.1763,3715000.6473282,0
+EWA.US,D,20090417,000000,9.09504,9.15225,9.01455,9.13014,3052693.3550604,0
+EWA.US,D,20090420,000000,8.71587,8.79112,8.52358,8.52358,4569675.0948008,0
+EWA.US,D,20090421,000000,8.46665,8.8015,8.41186,8.78579,3620222.0939772,0
+EWA.US,D,20090422,000000,8.63509,8.8015,8.54859,8.60988,4435134.0973342,0
+EWA.US,D,20090423,000000,8.86453,8.95734,8.76485,8.93862,4617144.8058922,0
+EWA.US,D,20090424,000000,9.03152,9.13014,9.00156,9.05906,3800697.3301607,0
+EWA.US,D,20090427,000000,8.84136,8.95171,8.77842,8.81644,5160955.7042359,0
+EWA.US,D,20090428,000000,8.57701,8.81644,8.56101,8.68513,5763695.1242991,0
+EWA.US,D,20090429,000000,8.84979,9.15225,8.84136,9.06381,3599112.1846567,0
+EWA.US,D,20090430,000000,9.26775,9.39478,9.12064,9.12064,10835749.143594,0
+EWA.US,D,20090501,000000,9.16185,9.28327,9.08272,9.19453,11641029.641257,0
+EWA.US,D,20090504,000000,9.54024,9.74001,9.452,9.70898,9959967.8804321,0
+EWA.US,D,20090505,000000,9.65273,9.74777,9.55382,9.61685,5770130.9087781,0
+EWA.US,D,20090506,000000,9.77201,9.90002,9.64595,9.80886,9680383.0069669,0
+EWA.US,D,20090507,000000,10.2995,10.2995,9.68473,9.74001,7452096.009966,0
+EWA.US,D,20090508,000000,10.0561,10.2365,9.87674,10.1696,7412302.6295366,0
+EWA.US,D,20090511,000000,9.97081,9.97081,9.73225,9.77686,6160687.4334431,0
+EWA.US,D,20090512,000000,9.91262,9.94462,9.68958,9.85832,6028386.2250949,0
+EWA.US,D,20090513,000000,9.57128,9.57128,9.32399,9.36084,6558201.5350796,0
+EWA.US,D,20090514,000000,9.31139,9.5354,9.28327,9.49952,4561757.4608912,0
+EWA.US,D,20090515,000000,9.49273,9.55382,9.27454,9.31721,3458225.1180211,0
+EWA.US,D,20090518,000000,9.49952,9.77201,9.49952,9.71577,5588579.0888747,0
+EWA.US,D,20090519,000000,10.0329,10.0377,9.85832,9.89614,5483085.227637,0
+EWA.US,D,20090520,000000,10.0183,10.1289,9.90002,9.90002,6444083.6607674,0
+EWA.US,D,20090521,000000,9.67601,9.78268,9.55382,9.72255,4524645.2276571,0
+EWA.US,D,20090522,000000,9.86317,9.9262,9.79528,9.81468,5832509.8606958,0
+EWA.US,D,20090526,000000,9.68958,10.0949,9.63916,10.0804,7363373.7556447,0
+EWA.US,D,20090527,000000,9.96499,10.0009,9.70316,9.73225,6142150.3942195,0
+EWA.US,D,20090528,000000,9.77201,9.86317,9.61685,9.82147,8908188.8969029,0
+EWA.US,D,20090529,000000,10.1066,10.2423,10.0329,10.2229,7512272.2963417,0
+EWA.US,D,20090601,000000,10.4983,10.7214,10.4469,10.6545,8432890.5902912,0
+EWA.US,D,20090602,000000,10.7214,10.9134,10.6981,10.8348,8003946.2250535,0
+EWA.US,D,20090603,000000,10.7825,10.7883,10.4314,10.541,7915012.572588,0
+EWA.US,D,20090604,000000,10.4043,10.5769,10.3112,10.4916,6910586.7733683,0
+EWA.US,D,20090605,000000,10.7524,10.7524,10.3965,10.4596,5072569.6245245,0
+EWA.US,D,20090608,000000,10.2928,10.3965,10.1366,10.3112,4722457.174089,0
+EWA.US,D,20090609,000000,10.5236,10.6331,10.4402,10.5662,3883234.3841446,0
+EWA.US,D,20090610,000000,10.8824,10.9202,10.5837,10.7699,7376914.5801911,0
+EWA.US,D,20090611,000000,10.957,11.1869,10.9376,11.0802,6796886.5392922,0
+EWA.US,D,20090612,000000,10.9202,10.9881,10.7951,10.957,4227017.2647785,0
+EWA.US,D,20090615,000000,10.6545,10.6981,10.3752,10.4673,6026756.9125686,0
+EWA.US,D,20090616,000000,10.6593,10.6632,10.3228,10.38,8205136.4169514,0
+EWA.US,D,20090617,000000,10.2229,10.3529,10.0445,10.2288,8475852.8804632,0
+EWA.US,D,20090618,000000,10.3112,10.4731,10.2181,10.38,8509467.2478181,0
+EWA.US,D,20090619,000000,10.4596,10.5459,10.3665,10.4353,3483433.0577084,0
+EWA.US,D,20090622,000000,10.2423,10.2608,9.99311,10.0009,7359920.2318152,0
+EWA.US,D,20090623,000000,9.99311,10.0183,9.75262,9.95141,8448246.3452466,0
+EWA.US,D,20090624,000000,10.1696,10.2608,9.98729,10.124,5003929.1626955,0
+EWA.US,D,20090625,000000,10.0804,10.38,10.062,10.348,4835506.714365,0
+EWA.US,D,20090626,000000,10.4043,10.4916,10.3587,10.4353,2982325.6157114,0
+EWA.US,D,20090629,000000,10.4402,10.541,10.3587,10.5333,3022839.8122521,0
+EWA.US,D,20090630,000000,10.541,10.5963,10.38,10.4314,3144905.2255772,0
+EWA.US,D,20090701,000000,10.4848,10.5769,10.4402,10.4731,3893720.7633093,0
+EWA.US,D,20090702,000000,10.1725,10.1997,10.0445,10.0697,4949085.2656068,0
+EWA.US,D,20090706,000000,9.83504,10.0067,9.80304,10.0067,5084060.402677,0
+EWA.US,D,20090707,000000,10.0183,10.0183,9.67116,9.71577,5963986.1006762,0
+EWA.US,D,20090708,000000,9.81468,9.89614,9.50921,9.65273,8190731.4380399,0
+EWA.US,D,20090709,000000,9.85056,9.87092,9.69637,9.77686,3628748.142058,0
+EWA.US,D,20090710,000000,9.67601,9.77686,9.63916,9.75843,4298521.3980541,0
+EWA.US,D,20090713,000000,9.66534,9.88256,9.56061,9.84086,5896364.4747814,0
+EWA.US,D,20090714,000000,10.1725,10.2423,10.062,10.1871,6769525.432165,0
+EWA.US,D,20090715,000000,10.51,10.6894,10.4848,10.6894,10162696.638336,0
+EWA.US,D,20090716,000000,10.6981,10.8348,10.6545,10.7699,4986349.0867786,0
+EWA.US,D,20090717,000000,10.7088,10.7592,10.6331,10.7262,5001172.7371367,0
+EWA.US,D,20090720,000000,10.9881,11.0618,10.8765,11.0559,5992880.617757,0
+EWA.US,D,20090721,000000,11.1616,11.1684,10.863,10.9987,9381572.245691,0
+EWA.US,D,20090722,000000,10.926,11.0685,10.8688,10.9813,7330517.3279778,0
+EWA.US,D,20090723,000000,10.9987,11.2673,10.9881,11.1917,6615925.6029822,0
+EWA.US,D,20090724,000000,11.1229,11.1975,11.0317,11.1616,3814867.1930874,0
+EWA.US,D,20090727,000000,11.2761,11.3343,11.1742,11.31,4048871.5330234,0
+EWA.US,D,20090728,000000,11.3343,11.4409,11.2363,11.3536,4718301.3959364,0
+EWA.US,D,20090729,000000,11.2547,11.2673,11.0802,11.1917,4195625.1559643,0
+EWA.US,D,20090730,000000,11.5476,11.696,11.4952,11.5505,5769978.2896301,0
+EWA.US,D,20090731,000000,11.5398,11.7891,11.5282,11.7512,4427190.6831631,0
+EWA.US,D,20090803,000000,11.919,12.0742,11.8928,12.0683,8712784.8268944,0
+EWA.US,D,20090804,000000,11.9568,12.1188,11.9122,12.0616,5431878.4098396,0
+EWA.US,D,20090805,000000,11.9568,11.9985,11.7309,11.9568,5079987.1213611,0
+EWA.US,D,20090806,000000,12.1789,12.2002,11.9365,12.0305,8310333.2895768,0
+EWA.US,D,20090807,000000,12.079,12.1624,11.9927,12.0877,4842871.6194682,0
+EWA.US,D,20090810,000000,11.9888,12.0683,11.8259,11.95,6903023.8758569,0
+EWA.US,D,20090811,000000,11.9006,11.9335,11.8055,11.8443,5733340.4132074,0
+EWA.US,D,20090812,000000,11.8928,12.2342,11.8385,12.1236,6153625.704215,0
+EWA.US,D,20090813,000000,12.4407,12.528,12.3234,12.4892,4843137.6717668,0
+EWA.US,D,20090814,000000,12.5222,12.528,12.0683,12.1721,11954799.141462,0
+EWA.US,D,20090817,000000,11.8928,11.9122,11.7638,11.8695,6203326.9547412,0
+EWA.US,D,20090818,000000,11.9685,12.143,11.919,12.0877,3941022.3870957,0
+EWA.US,D,20090819,000000,11.8502,12.1847,11.8443,12.143,4401014.4368541,0
+EWA.US,D,20090820,000000,11.9985,12.1188,11.9268,12.1033,3989661.4908484,0
+EWA.US,D,20090821,000000,12.0266,12.1556,11.9888,12.0994,4709562.9185009,0
+EWA.US,D,20090824,000000,12.4892,12.5348,12.3525,12.3602,5026647.7603332,0
+EWA.US,D,20090825,000000,12.4834,12.5639,12.3302,12.3709,5846440.4827959,0
+EWA.US,D,20090826,000000,12.2603,12.3302,12.1721,12.2565,2761901.2863191,0
+EWA.US,D,20090827,000000,12.4145,12.5775,12.2565,12.5154,5412178.1652175,0
+EWA.US,D,20090828,000000,12.7704,12.7937,12.5707,12.6453,3491147.5431575,0
+EWA.US,D,20090831,000000,12.5581,12.6124,12.4659,12.5852,4430122.4145,0
+EWA.US,D,20090901,000000,12.6124,12.7811,12.2982,12.3234,10052393.211514,0
+EWA.US,D,20090902,000000,12.273,12.4145,12.2128,12.2914,6314532.6907153,0
+EWA.US,D,20090903,000000,12.4776,12.5581,12.3467,12.5348,9102218.3633687,0
+EWA.US,D,20090904,000000,12.5348,12.7811,12.4776,12.7452,8658614.3102359,0
+EWA.US,D,20090908,000000,13.1991,13.2107,13.0866,13.1108,8621392.768693,0
+EWA.US,D,20090909,000000,13.1777,13.2553,13.0924,13.1544,10454734.409312,0
+EWA.US,D,20090910,000000,13.1544,13.3532,13.0672,13.328,4808776.7080391,0
+EWA.US,D,20090911,000000,13.3581,13.4454,13.2553,13.3038,4549991.349546,0
+EWA.US,D,20090914,000000,13.0924,13.2475,13.0594,13.234,4857513.7767855,0
+EWA.US,D,20090915,000000,13.1661,13.3096,13.0429,13.234,8697780.7147057,0
+EWA.US,D,20090916,000000,13.714,13.8672,13.6451,13.8556,15744665.668164,0
+EWA.US,D,20090917,000000,13.7062,13.8303,13.6248,13.6742,8163151.7142952,0
+EWA.US,D,20090918,000000,13.7625,13.7625,13.6141,13.6888,4010339.3229863,0
+EWA.US,D,20090921,000000,13.4657,13.5792,13.3969,13.5443,3832604.0129942,0
+EWA.US,D,20090922,000000,13.7877,13.8119,13.7004,13.7877,5522035.0779103,0
+EWA.US,D,20090923,000000,13.9118,14.0418,13.6956,13.7625,7606362.0011057,0
+EWA.US,D,20090924,000000,13.873,13.9186,13.4939,13.5297,9970406.8239156,0
+EWA.US,D,20090925,000000,13.5511,13.7586,13.5511,13.6577,8495720.1811798,0
+EWA.US,D,20090928,000000,13.681,13.937,13.6451,13.8817,5664221.4697251,0
+EWA.US,D,20090929,000000,13.937,14.0107,13.8439,13.9419,4639776.7818512,0
+EWA.US,D,20090930,000000,14.129,14.162,13.8672,14.0311,7783834.3524305,0
+EWA.US,D,20091001,000000,13.9681,13.9681,13.5006,13.521,9426559.8332058,0
+EWA.US,D,20091002,000000,13.1991,13.4221,13.1108,13.3096,8455352.4165244,0
+EWA.US,D,20091005,000000,13.4715,13.6519,13.4085,13.5792,8974407.0453621,0
+EWA.US,D,20091006,000000,13.8119,13.9748,13.7809,13.8817,9303279.6539592,0
+EWA.US,D,20091007,000000,13.9748,14.0922,13.9302,14.0447,5436383.7683381,0
+EWA.US,D,20091008,000000,14.4713,14.6818,14.4199,14.5761,12658055.801084,0
+EWA.US,D,20091009,000000,14.4587,14.5383,14.3879,14.5082,8673308.0280761,0
+EWA.US,D,20091012,000000,14.5576,14.612,14.4946,14.5528,5565680.0294066,0
+EWA.US,D,20091013,000000,14.5644,14.6061,14.4452,14.5441,9207193.5257452,0
+EWA.US,D,20091014,000000,14.9485,15.0357,14.8815,14.9911,8798769.2174451,0
+EWA.US,D,20091015,000000,14.9853,15.1162,14.9426,15.0988,8925036.8133935,0
+EWA.US,D,20091016,000000,14.8505,14.9746,14.7933,14.9232,6376202.1698367,0
+EWA.US,D,20091019,000000,14.9785,15.1792,14.9155,15.1279,6089307.0454226,0
+EWA.US,D,20091020,000000,15.1831,15.1831,14.8748,14.9678,8197129.0677318,0
+EWA.US,D,20091021,000000,15.0047,15.252,14.9426,14.9543,11253755.459486,0
+EWA.US,D,20091022,000000,14.9426,15.1599,14.7884,15.1531,7452301.2208474,0
+EWA.US,D,20091023,000000,15.1967,15.2171,14.9058,14.9911,7812262.7623835,0
+EWA.US,D,20091026,000000,14.9853,15.1725,14.7177,14.7826,10947819.033933,0
+EWA.US,D,20091027,000000,14.7177,14.7933,14.5208,14.6013,9210815.1368797,0
+EWA.US,D,20091028,000000,14.1853,14.2483,13.8168,13.9419,20120823.808097,0
+EWA.US,D,20091029,000000,14.0001,14.2842,13.9419,14.2299,14438268.447609,0
+EWA.US,D,20091030,000000,14.0311,14.098,13.4939,13.6141,13405069.814143,0
+EWA.US,D,20091102,000000,13.7741,14.035,13.5879,13.8303,13507199.866861,0
+EWA.US,D,20091103,000000,13.489,13.7518,13.3833,13.7363,12339472.610454,0
+EWA.US,D,20091104,000000,13.9419,14.0311,13.8168,13.8507,10405811.722683,0
+EWA.US,D,20091105,000000,13.937,14.0311,13.8817,13.9845,7562034.388285,0
+EWA.US,D,20091106,000000,14.035,14.2784,14.0107,14.2328,11015556.155399,0
+EWA.US,D,20091109,000000,14.7118,14.9058,14.6818,14.8748,13547080.90018,0
+EWA.US,D,20091110,000000,14.7933,14.9426,14.7632,14.9155,10219427.650566,0
+EWA.US,D,20091111,000000,15.0357,15.1279,14.9155,14.9785,10160740.432094,0
+EWA.US,D,20091112,000000,14.9678,15.0406,14.6333,14.6818,9200395.7863949,0
+EWA.US,D,20091113,000000,14.7681,14.9853,14.6818,14.9678,6874727.4608427,0
+EWA.US,D,20091116,000000,15.0454,15.252,15.0454,15.2093,10626690.815888,0
+EWA.US,D,20091117,000000,14.8263,14.9979,14.7244,14.9785,9622891.9926281,0
+EWA.US,D,20091118,000000,14.9785,14.9853,14.7981,14.9116,7633533.3655083,0
+EWA.US,D,20091119,000000,14.6692,14.675,14.3947,14.6013,10763403.542583,0
+EWA.US,D,20091120,000000,14.3142,14.5703,14.2784,14.4646,6901347.1276494,0
+EWA.US,D,20091123,000000,14.8748,14.8864,14.7244,14.7681,5756945.8518404,0
+EWA.US,D,20091124,000000,14.6333,14.6333,14.4025,14.5324,8629520.7695364,0
+EWA.US,D,20091125,000000,14.7632,14.9116,14.6886,14.8932,4957169.9556109,0
+EWA.US,D,20091127,000000,13.9496,14.2784,13.8119,14.1649,9665079.8437449,0
+EWA.US,D,20091130,000000,14.3521,14.5441,14.2978,14.483,7783420.8370362,0
+EWA.US,D,20091201,000000,14.8175,14.9155,14.738,14.8369,10185607.041119,0
+EWA.US,D,20091202,000000,14.8544,15.0047,14.7981,14.8263,5773246.1955769,0
+EWA.US,D,20091203,000000,14.9116,15.0047,14.6624,14.6624,8504646.338919,0
+EWA.US,D,20091204,000000,14.8369,14.9232,14.4393,14.6013,12828008.565737,0
+EWA.US,D,20091207,000000,14.291,14.4946,14.2716,14.3579,9919770.2655025,0
+EWA.US,D,20091208,000000,14.2105,14.2105,14.0107,14.0747,12300045.309738,0
+EWA.US,D,20091209,000000,14.098,14.1921,13.9797,14.162,11219015.010309,0
+EWA.US,D,20091210,000000,14.3414,14.3947,14.2716,14.321,7462505.0483462,0
+EWA.US,D,20091211,000000,14.3637,14.3763,14.2241,14.2522,6208522.1930372,0
+EWA.US,D,20091214,000000,14.3278,14.4025,14.2483,14.3831,4762315.5207773,0
+EWA.US,D,20091215,000000,14.1853,14.2784,14.1116,14.1698,7023119.677204,0
+EWA.US,D,20091216,000000,14.1542,14.2163,14.0922,14.1174,7163853.0934811,0
+EWA.US,D,20091217,000000,13.873,13.8973,13.7809,13.8973,7575627.8045648,0
+EWA.US,D,20091218,000000,13.9496,13.9913,13.7809,13.9845,5363746.3347673,0
+EWA.US,D,20091221,000000,13.8303,13.9186,13.8022,13.8245,6221945.4595911,0
+EWA.US,D,20091222,000000,13.6005,13.6228,13.4939,13.521,8717900.6619849,0
+EWA.US,D,20091223,000000,13.6577,13.7809,13.6451,13.7062,6179465.7759142,0
+EWA.US,D,20091224,000000,13.873,13.9845,13.8168,13.9845,1896649.7131614,0
+EWA.US,D,20091228,000000,14.0524,14.0922,13.9535,14.0175,7021684.2322441,0
+EWA.US,D,20091229,000000,14.3026,14.3462,14.162,14.162,7059149.1394554,0
+EWA.US,D,20091230,000000,14.1358,14.2163,14.0689,14.1542,3911291.5583321,0
+EWA.US,D,20091231,000000,14.3065,14.3414,14.1775,14.1775,3340380.4491075,0
+EWA.US,D,20100104,000000,14.5877,14.7826,14.5761,14.7244,8001957.0200767,0
+EWA.US,D,20100105,000000,14.7749,14.8369,14.6624,14.7681,8862501.1174859,0
+EWA.US,D,20100106,000000,14.7749,14.8932,14.7564,14.8263,9114673.323301,0
+EWA.US,D,20100107,000000,14.7564,14.7749,14.6566,14.7564,5037606.4338884,0
+EWA.US,D,20100108,000000,14.7981,14.9426,14.738,14.9281,4855416.2947104,0
+EWA.US,D,20100111,000000,15.124,15.1279,14.962,15.0794,8967670.1474289,0
+EWA.US,D,20100112,000000,14.6818,14.7933,14.5528,14.5809,9838266.4843992,0
+EWA.US,D,20100113,000000,14.7002,14.8175,14.5761,14.804,6781926.7691534,0
+EWA.US,D,20100114,000000,14.9232,15.0047,14.8815,14.9911,7002830.6114094,0
+EWA.US,D,20100115,000000,14.8301,14.8592,14.6187,14.675,6793832.0939106,0
+EWA.US,D,20100119,000000,14.6692,14.9155,14.612,14.8932,5158919.063578,0
+EWA.US,D,20100120,000000,14.5383,14.5528,14.3414,14.4519,7860771.9336183,0
+EWA.US,D,20100121,000000,14.4335,14.4762,13.9681,13.9681,14638705.855872,0
+EWA.US,D,20100122,000000,13.9681,14.035,13.681,13.681,11017793.882097,0
+EWA.US,D,20100125,000000,13.937,13.9613,13.8061,13.8953,7895638.1904712,0
+EWA.US,D,20100126,000000,13.6577,13.8439,13.5821,13.6451,11269661.880826,0
+EWA.US,D,20100127,000000,13.5142,13.6248,13.3581,13.5821,10310714.5253,0
+EWA.US,D,20100128,000000,13.8061,13.8119,13.4017,13.4589,6618737.7139058,0
+EWA.US,D,20100129,000000,13.4337,13.521,13.0817,13.0972,18056480.712401,0
+EWA.US,D,20100201,000000,13.2107,13.4153,13.1777,13.4153,10607892.880419,0
+EWA.US,D,20100202,000000,13.392,13.5579,13.3164,13.5084,9635168.5531509,0
+EWA.US,D,20100203,000000,13.4405,13.489,13.3164,13.3416,8064396.8134116,0
+EWA.US,D,20100204,000000,13.1418,13.1661,12.688,12.7084,11414602.635779,0
+EWA.US,D,20100205,000000,12.7084,12.8179,12.4339,12.7811,18858907.850722,0
+EWA.US,D,20100208,000000,12.8432,12.9489,12.6812,12.7016,8115641.7859959,0
+EWA.US,D,20100209,000000,13.0235,13.234,12.8936,13.0749,8980336.5055054,0
+EWA.US,D,20100210,000000,12.9925,13.0672,12.7869,12.9925,10661637.507157,0
+EWA.US,D,20100211,000000,13.1864,13.4454,13.0924,13.4454,8512242.2351651,0
+EWA.US,D,20100212,000000,13.0817,13.2718,12.9983,13.2107,15240203.698541,0
+EWA.US,D,20100216,000000,13.5705,13.7586,13.521,13.744,6085243.045001,0
+EWA.US,D,20100217,000000,13.9419,13.9681,13.8245,13.8953,10931075.269699,0
+EWA.US,D,20100218,000000,13.8119,14.0107,13.8119,14.0001,6425142.3870436,0
+EWA.US,D,20100219,000000,13.7809,13.9419,13.7179,13.8953,7399030.9509203,0
+EWA.US,D,20100222,000000,14.1213,14.129,14.0059,14.0786,7867498.5194469,0
+EWA.US,D,20100223,000000,14.1048,14.1407,13.744,13.7945,8292041.6784426,0
+EWA.US,D,20100224,000000,13.7062,13.8817,13.6645,13.8672,7538854.8395719,0
+EWA.US,D,20100225,000000,13.2854,13.5705,13.2165,13.5443,13262312.131734,0
+EWA.US,D,20100226,000000,13.7004,13.8119,13.5579,13.744,10208004.932304,0
+EWA.US,D,20100301,000000,13.9748,14.1358,13.9302,14.1358,9294245.2191217,0
+EWA.US,D,20100302,000000,14.2299,14.3356,14.1853,14.2105,8674743.473036,0
+EWA.US,D,20100303,000000,14.3521,14.4713,14.3065,14.3705,5267638.5511337,0
+EWA.US,D,20100304,000000,14.3705,14.3879,14.2299,14.291,6003376.2778158,0
+EWA.US,D,20100305,000000,14.5004,14.6692,14.4713,14.6566,5751133.9496895,0
+EWA.US,D,20100308,000000,14.6566,14.675,14.5761,14.5761,7716982.0095386,0
+EWA.US,D,20100309,000000,14.5528,14.804,14.5528,14.7244,10364351.906151,0
+EWA.US,D,20100310,000000,14.7632,14.8748,14.675,14.7749,7146940.2107315,0
+EWA.US,D,20100311,000000,14.6886,14.738,14.6013,14.7303,4958174.3545986,0
+EWA.US,D,20100312,000000,14.7981,14.804,14.675,14.7244,4791620.4596211,0
+EWA.US,D,20100315,000000,14.5703,14.6061,14.4519,14.5703,6780701.6911272,0
+EWA.US,D,20100316,000000,14.6692,14.8301,14.612,14.8301,6816751.7775879,0
+EWA.US,D,20100317,000000,14.962,15.0668,14.9349,14.9979,10018843.810418,0
+EWA.US,D,20100318,000000,14.9426,14.9678,14.8369,14.8864,10172690.098901,0
+EWA.US,D,20100319,000000,14.9426,14.962,14.7002,14.7438,5510230.8117781,0
+EWA.US,D,20100322,000000,14.5703,14.8748,14.5644,14.8428,9567116.9124943,0
+EWA.US,D,20100323,000000,14.9155,15.0619,14.8544,15.0532,6322654.5042959,0
+EWA.US,D,20100324,000000,14.7826,14.8932,14.7438,14.7487,10120374.729859,0
+EWA.US,D,20100325,000000,14.9485,15.0173,14.7564,14.7884,7572160.8749993,0
+EWA.US,D,20100326,000000,14.8301,14.8864,14.6886,14.7933,7271100.0125003,0
+EWA.US,D,20100329,000000,14.9678,15.0726,14.9349,15.0357,9270548.0027578,0
+EWA.US,D,20100330,000000,15.092,15.1279,14.9785,15.0619,5760900.5439534,0
+EWA.US,D,20100331,000000,14.8748,14.9678,14.8263,14.9058,8603501.2672172,0
+EWA.US,D,20100401,000000,15.0794,15.1889,15.0668,15.1889,5658539.5000922,0
+EWA.US,D,20100405,000000,15.252,15.3082,15.1792,15.2849,7076800.3688941,0
+EWA.US,D,20100406,000000,15.2287,15.3965,15.2171,15.3829,7891922.7391849,0
+EWA.US,D,20100407,000000,15.3276,15.3402,15.1831,15.2704,8466396.6805478,0
+EWA.US,D,20100408,000000,15.124,15.3024,15.0726,15.2636,5608291.7080224,0
+EWA.US,D,20100409,000000,15.3334,15.4071,15.3024,15.3897,6157323.6249235,0
+EWA.US,D,20100412,000000,15.3577,15.3965,15.3208,15.3402,5172212.397614,0
+EWA.US,D,20100413,000000,15.315,15.3208,15.1531,15.3082,5443334.1268364,0
+EWA.US,D,20100414,000000,15.4867,15.605,15.4566,15.5943,5709713.3191548,0
+EWA.US,D,20100415,000000,15.508,15.5865,15.4818,15.5633,5377851.231435,0
+EWA.US,D,20100416,000000,15.4469,15.4818,15.092,15.1967,7788164.4051508,0
+EWA.US,D,20100419,000000,14.9678,15.124,14.9058,15.0988,7604957.4924596,0
+EWA.US,D,20100420,000000,15.315,15.3528,15.2462,15.315,6141239.8353836,0
+EWA.US,D,20100421,000000,15.2588,15.2898,15.092,15.2403,5618116.0500719,0
+EWA.US,D,20100422,000000,14.9853,15.1463,14.8544,15.1346,7340839.7446794,0
+EWA.US,D,20100423,000000,14.8864,15.0794,14.8117,15.0794,7873040.2444573,0
+EWA.US,D,20100426,000000,15.124,15.1599,14.9979,15.0454,5119859.9049959,0
+EWA.US,D,20100427,000000,14.8301,14.9,14.4267,14.4946,9051647.802425,0
+EWA.US,D,20100428,000000,14.7244,14.8263,14.5945,14.7438,7294315.6535796,0
+EWA.US,D,20100429,000000,14.8263,14.9058,14.7826,14.8748,5790559.1879848,0
+EWA.US,D,20100430,000000,14.8505,14.867,14.515,14.5528,8553820.6409002,0
+EWA.US,D,20100503,000000,14.7002,14.804,14.612,14.7303,7516258.9559789,0
+EWA.US,D,20100504,000000,14.1465,14.1542,13.8817,13.9613,14034956.880768,0
+EWA.US,D,20100505,000000,13.7809,14.0447,13.7324,13.8439,13114706.728953,0
+EWA.US,D,20100506,000000,13.5705,13.681,11.3401,12.9188,20616000.758741,0
+EWA.US,D,20100507,000000,13.0924,13.2475,12.6696,12.9372,18828624.293152,0
+EWA.US,D,20100510,000000,13.8507,14.0059,13.7625,13.9244,25177015.748101,0
+EWA.US,D,20100511,000000,13.5084,13.8371,13.5084,13.6063,14456460.031329,0
+EWA.US,D,20100512,000000,13.6956,13.7673,13.6228,13.7062,9499802.5873165,0
+EWA.US,D,20100513,000000,13.7246,13.8556,13.6063,13.6248,9721853.1356037,0
+EWA.US,D,20100514,000000,13.4337,13.4774,13.0749,13.1661,16395941.070934,0
+EWA.US,D,20100517,000000,13.1612,13.2553,12.7452,13.0371,18077748.396921,0
+EWA.US,D,20100518,000000,13.0972,13.136,12.6124,12.688,9753803.1292766,0
+EWA.US,D,20100519,000000,12.2603,12.3525,11.9685,12.2487,16824200.712426,0
+EWA.US,D,20100520,000000,11.6484,11.7638,11.3343,11.4661,17081198.983193,0
+EWA.US,D,20100521,000000,11.4351,11.983,11.374,11.9752,23160045.429712,0
+EWA.US,D,20100524,000000,12.0683,12.2002,11.9423,11.95,8547146.6468051,0
+EWA.US,D,20100525,000000,11.4021,11.8569,11.3536,11.8569,12137445.075663,0
+EWA.US,D,20100526,000000,11.9568,12.1624,11.7095,11.759,13557933.359058,0
+EWA.US,D,20100527,000000,12.2982,12.5707,12.2487,12.5639,9508623.5615888,0
+EWA.US,D,20100528,000000,12.5901,12.6337,12.3525,12.4834,9113593.6459497,0
+EWA.US,D,20100601,000000,12.1624,12.3922,12.0683,12.0945,8124198.7703905,0
+EWA.US,D,20100602,000000,12.1294,12.4659,12.079,12.4514,6366512.9163574,0
+EWA.US,D,20100603,000000,12.6192,12.6812,12.3467,12.4892,31356850.69736,0
+EWA.US,D,20100604,000000,12.1372,12.1789,11.7512,11.8443,18704121.0983,0
+EWA.US,D,20100607,000000,11.8569,11.8754,11.5631,11.5786,7429321.7269635,0
+EWA.US,D,20100608,000000,11.7958,12.1188,11.7154,12.0616,12427056.408428,0
+EWA.US,D,20100609,000000,12.1915,12.4039,12.0266,12.0945,9909764.4304121,0
+EWA.US,D,20100610,000000,12.6337,12.7704,12.5852,12.7394,10089132.146562,0
+EWA.US,D,20100611,000000,12.5639,12.8325,12.5513,12.8073,6526252.5726172,0
+EWA.US,D,20100614,000000,13.0429,13.1661,12.881,12.9004,10335717.254106,0
+EWA.US,D,20100615,000000,12.8936,13.234,12.8936,13.1777,9530904.9259915,0
+EWA.US,D,20100616,000000,12.9547,13.1777,12.9547,13.0924,12026766.288234,0
+EWA.US,D,20100617,000000,13.1166,13.1496,12.9062,13.0594,10991880.594455,0
+EWA.US,D,20100618,000000,13.2107,13.2475,13.1292,13.1777,4360737.4187191,0
+EWA.US,D,20100621,000000,13.5084,13.5385,13.2223,13.3222,7362479.6961762,0
+EWA.US,D,20100622,000000,13.3164,13.3532,13.0051,13.0749,7973998.8420933,0
+EWA.US,D,20100623,000000,12.9004,12.9867,12.6958,12.8742,8372712.2414945,0
+EWA.US,D,20100624,000000,12.7132,12.7501,12.5406,12.6124,10163687.631588,0
+EWA.US,D,20100625,000000,12.5852,12.721,12.4087,12.688,8378910.8475678,0
+EWA.US,D,20100628,000000,12.6124,12.6124,12.4407,12.5154,9696939.0908973,0
+EWA.US,D,20100629,000000,12.1372,12.1372,11.8317,11.919,12964524.331234,0
+EWA.US,D,20100630,000000,11.8414,11.9917,11.7318,11.7842,14758501.574975,0
+EWA.US,D,20100701,000000,11.7638,11.8637,11.5214,11.7891,15033170.668179,0
+EWA.US,D,20100702,000000,11.919,11.9685,11.6766,11.7823,6304439.2027357,0
+EWA.US,D,20100706,000000,12.0945,12.241,11.8928,11.9685,5930681.0964593,0
+EWA.US,D,20100707,000000,11.983,12.3602,11.9685,12.3408,11483104.915406,0
+EWA.US,D,20100708,000000,12.6958,12.7762,12.496,12.6337,10448940.037739,0
+EWA.US,D,20100709,000000,12.6395,12.7636,12.6017,12.7249,5077644.2111967,0
+EWA.US,D,20100712,000000,12.6395,12.7394,12.5852,12.6395,8922820.7421156,0
+EWA.US,D,20100713,000000,12.721,12.881,12.7084,12.8015,7283838.555309,0
+EWA.US,D,20100714,000000,12.8179,12.9683,12.7704,12.8693,7323018.3655148,0
+EWA.US,D,20100715,000000,12.881,12.9062,12.6192,12.8577,10077146.387389,0
+EWA.US,D,20100716,000000,12.6812,12.7016,12.4039,12.4407,6044505.0757905,0
+EWA.US,D,20100719,000000,12.4776,12.5348,12.3302,12.4776,3559601.3558933,0
+EWA.US,D,20100720,000000,12.5154,12.9372,12.496,12.9062,5851029.3693416,0
+EWA.US,D,20100721,000000,12.9062,12.9256,12.5513,12.6124,8391421.4928648,0
+EWA.US,D,20100722,000000,12.8868,13.1166,12.881,13.0129,7842814.4346731,0
+EWA.US,D,20100723,000000,13.1108,13.266,13.0497,13.2281,5117772.7350255,0
+EWA.US,D,20100726,000000,13.2718,13.4337,13.234,13.4153,4289206.4739716,0
+EWA.US,D,20100727,000000,13.4657,13.5006,13.2854,13.3639,11734830.607092,0
+EWA.US,D,20100728,000000,13.266,13.3416,13.1913,13.2718,6316369.276544,0
+EWA.US,D,20100729,000000,13.4774,13.5297,13.2107,13.3833,6860833.9623191,0
+EWA.US,D,20100730,000000,13.2107,13.4512,13.1864,13.3775,6062269.7383798,0
+EWA.US,D,20100802,000000,13.7004,13.8614,13.6248,13.8168,6409794.8817719,0
+EWA.US,D,20100803,000000,13.6888,13.7809,13.6005,13.6703,5665735.2866799,0
+EWA.US,D,20100804,000000,13.7179,13.8507,13.6577,13.8119,5415701.8113583,0
+EWA.US,D,20100805,000000,13.6956,13.7324,13.6141,13.7062,10501093.506739,0
+EWA.US,D,20100806,000000,13.5637,13.7246,13.4715,13.7004,8737806.1174885,0
+EWA.US,D,20100809,000000,13.8953,13.9118,13.7673,13.8303,7635297.7666049,0
+EWA.US,D,20100810,000000,13.5006,13.6742,13.4017,13.5879,6744944.4684371,0
+EWA.US,D,20100811,000000,13.0817,13.105,12.943,12.9683,7235732.587364,0
+EWA.US,D,20100812,000000,12.7869,12.9867,12.7704,12.9372,9103093.861049,0
+EWA.US,D,20100813,000000,13.0429,13.1496,13.0235,13.0371,4034144.8164485,0
+EWA.US,D,20100816,000000,12.9983,13.2223,12.975,13.1777,2658024.3630821,0
+EWA.US,D,20100817,000000,13.3416,13.521,13.3222,13.4153,5405015.3773645,0
+EWA.US,D,20100818,000000,13.4657,13.4657,13.234,13.3222,4203107.6190599,0
+EWA.US,D,20100819,000000,13.2223,13.266,12.9547,13.0594,4884035.4785985,0
+EWA.US,D,20100820,000000,12.912,13.0972,12.8626,13.0972,2493868.0324234,0
+EWA.US,D,20100823,000000,13.1292,13.2165,12.975,12.975,4372728.3339445,0
+EWA.US,D,20100824,000000,12.6696,12.7636,12.5513,12.6696,7247892.6211048,0
+EWA.US,D,20100825,000000,12.496,12.6773,12.3767,12.6395,5508571.5941484,0
+EWA.US,D,20100826,000000,12.8325,12.9062,12.657,12.6958,5936854.9534815,0
+EWA.US,D,20100827,000000,12.8936,13.1612,12.7084,13.1418,11980878.453987,0
+EWA.US,D,20100830,000000,13.1612,13.2223,13.0497,13.0497,5389884.4262893,0
+EWA.US,D,20100831,000000,13.0235,13.1612,12.9624,13.0749,4741391.2293396,0
+EWA.US,D,20100901,000000,13.5821,13.8614,13.5821,13.8022,11550439.864794,0
+EWA.US,D,20100902,000000,13.7246,13.8303,13.7062,13.8119,7885601.4190669,0
+EWA.US,D,20100903,000000,13.9535,13.9913,13.8439,13.9186,6282873.498392,0
+EWA.US,D,20100907,000000,13.8371,13.9118,13.744,13.7945,13906916.63404,0
+EWA.US,D,20100908,000000,13.8439,14.0001,13.8371,13.9244,8046198.0112188,0
+EWA.US,D,20100909,000000,14.2648,14.2648,14.0922,14.1213,4793776.7206923,0
+EWA.US,D,20100910,000000,14.0922,14.1465,14.0253,14.0922,4907848.1905339,0
+EWA.US,D,20100913,000000,14.3637,14.4452,14.3521,14.4199,5494837.9332462,0
+EWA.US,D,20100914,000000,14.3705,14.6187,14.3278,14.5383,7925352.5198675,0
+EWA.US,D,20100915,000000,14.4587,14.5441,14.3637,14.5324,11907786.256604,0
+EWA.US,D,20100916,000000,14.3142,14.4025,14.2648,14.4025,5690860.7295305,0
+EWA.US,D,20100917,000000,14.4519,14.4713,14.3065,14.3521,3481285.0463209,0
+EWA.US,D,20100920,000000,14.5324,14.7177,14.4762,14.675,6664929.7552376,0
+EWA.US,D,20100921,000000,14.5877,14.7244,14.4519,14.612,9023975.269739,0
+EWA.US,D,20100922,000000,14.6886,14.7826,14.5528,14.6255,8965224.1162185,0
+EWA.US,D,20100923,000000,14.4762,14.6566,14.4267,14.483,10186173.175661,0
+EWA.US,D,20100924,000000,14.738,14.9,14.7244,14.867,5474550.9298725,0
+EWA.US,D,20100927,000000,14.9058,14.9911,14.867,14.8864,4575532.3702119,0
+EWA.US,D,20100928,000000,14.9911,15.1531,14.8117,15.1346,8786211.1364669,0
+EWA.US,D,20100929,000000,14.9746,15.0532,14.9,14.9785,5606707.7687563,0
+EWA.US,D,20100930,000000,14.9116,14.9785,14.6187,14.738,8712021.7311542,0
+EWA.US,D,20101001,000000,14.867,14.9058,14.705,14.8932,5600792.7455594,0
+EWA.US,D,20101004,000000,14.8505,14.9155,14.6624,14.7632,9826269.3819111,0
+EWA.US,D,20101005,000000,14.8815,15.1395,14.8369,15.0988,9067605.7842889,0
+EWA.US,D,20101006,000000,15.2171,15.3082,15.1831,15.2287,4309408.9180876,0
+EWA.US,D,20101007,000000,15.4411,15.4517,15.1346,15.1889,8445049.5928215,0
+EWA.US,D,20101008,000000,15.2345,15.4517,15.1666,15.4333,6148095.3225197,0
+EWA.US,D,20101011,000000,15.3751,15.4411,15.2898,15.3528,5719191.1744899,0
+EWA.US,D,20101012,000000,15.1395,15.252,14.9746,15.2171,9204035.9593176,0
+EWA.US,D,20101013,000000,15.2345,15.4333,15.2025,15.3208,6570966.8893602,0
+EWA.US,D,20101014,000000,15.4333,15.5187,15.3276,15.4517,3965462.0749906,0
+EWA.US,D,20101015,000000,15.5187,15.5574,15.2762,15.4139,3871967.3786619,0
+EWA.US,D,20101018,000000,15.3024,15.4867,15.2403,15.3703,4054439.0382954,0
+EWA.US,D,20101019,000000,14.9979,15.0794,14.7826,14.8428,10371625.033523,0
+EWA.US,D,20101020,000000,14.962,15.3024,14.9281,15.1889,5413242.3744119,0
+EWA.US,D,20101021,000000,15.1395,15.2762,14.8748,15.0231,6551874.0276989,0
+EWA.US,D,20101022,000000,15.1463,15.1792,15.0619,15.1094,3781761.2124892,0
+EWA.US,D,20101025,000000,15.5574,15.6195,15.4333,15.4469,4815754.9092199,0
+EWA.US,D,20101026,000000,15.2345,15.3402,15.2025,15.3082,3712229.784823,0
+EWA.US,D,20101027,000000,14.9485,15.0406,14.7933,15.0309,4508986.2968265,0
+EWA.US,D,20101028,000000,15.2704,15.2898,15.1046,15.1831,6755409.1921822,0
+EWA.US,D,20101029,000000,15.1055,15.1938,15.0668,15.1938,3586299.3946949,0
+EWA.US,D,20101101,000000,15.4188,15.476,15.2171,15.2966,6146329.8902127,0
+EWA.US,D,20101102,000000,15.6699,15.6971,15.6118,15.6311,5770638.2643243,0
+EWA.US,D,20101103,000000,15.6564,15.7824,15.4469,15.7611,6737308.3549831,0
+EWA.US,D,20101104,000000,16.1635,16.2993,16.117,16.2886,8439604.8015943,0
+EWA.US,D,20101105,000000,16.2702,16.3623,16.2333,16.308,6046868.6101641,0
+EWA.US,D,20101108,000000,16.0588,16.1955,16.0219,16.1538,4655203.6903283,0
+EWA.US,D,20101109,000000,16.1538,16.1781,15.7766,15.8047,10942609.358691,0
+EWA.US,D,20101110,000000,15.7766,15.8862,15.6001,15.8736,6651681.7944619,0
+EWA.US,D,20101111,000000,15.7301,15.7301,15.605,15.6932,9021786.009933,0
+EWA.US,D,20101112,000000,15.5807,15.6311,15.2704,15.3897,5022907.5599958,0
+EWA.US,D,20101115,000000,15.5254,15.6001,15.3829,15.4023,5922308.698737,0
+EWA.US,D,20101116,000000,15.346,15.346,14.9979,15.0988,9306227.8846634,0
+EWA.US,D,20101117,000000,15.0842,15.1831,15.0357,15.0988,5966581.6574033,0
+EWA.US,D,20101118,000000,15.3528,15.4818,15.3334,15.4071,5789542.4144715,0
+EWA.US,D,20101119,000000,15.1889,15.2849,15.1162,15.2849,4037849.9556302,0
+EWA.US,D,20101122,000000,15.2219,15.2898,15.0309,15.2636,3913998.4857888,0
+EWA.US,D,20101123,000000,14.8301,14.8932,14.6624,14.7177,13798513.728095,0
+EWA.US,D,20101124,000000,15.0047,15.1463,14.9911,15.0988,5318742.247885,0
+EWA.US,D,20101126,000000,14.705,14.7933,14.675,14.6818,5353354.8269649,0
+EWA.US,D,20101129,000000,14.6886,14.8592,14.5644,14.8505,11469176.355727,0
+EWA.US,D,20101130,000000,14.5576,14.7303,14.5383,14.6013,12532512.114878,0
+EWA.US,D,20101201,000000,14.8592,15.0309,14.8301,15.0047,7545206.0647932,0
+EWA.US,D,20101202,000000,15.124,15.4188,15.1046,15.3577,5637764.734171,0
+EWA.US,D,20101203,000000,15.4023,15.5943,15.4023,15.5507,4823090.9404302,0
+EWA.US,D,20101206,000000,15.4469,15.5187,15.4023,15.4566,3802623.6312994,0
+EWA.US,D,20101207,000000,15.7611,15.7824,15.4818,15.4818,4862671.8915049,0
+EWA.US,D,20101208,000000,15.4517,15.4566,15.2287,15.3829,7251674.0698605,0
+EWA.US,D,20101209,000000,15.6001,15.6118,15.4469,15.5254,4090407.6591297,0
+EWA.US,D,20101210,000000,15.6438,15.6699,15.571,15.6438,2323663.6524186,0
+EWA.US,D,20101213,000000,15.8241,15.9279,15.7824,15.829,3260883.4035587,0
+EWA.US,D,20101214,000000,15.8998,16.0404,15.86,15.9046,8331636.0352533,0
+EWA.US,D,20101215,000000,15.7058,15.8532,15.5807,15.605,8441751.7817714,0
+EWA.US,D,20101216,000000,15.7175,15.7873,15.6253,15.7766,3624931.6321466,0
+EWA.US,D,20101217,000000,15.6486,15.6971,15.5778,15.6971,2442663.277047,0
+EWA.US,D,20101220,000000,15.6971,15.7562,15.6195,15.6971,2001764.08895,0
+EWA.US,D,20101221,000000,15.4818,15.5187,15.4566,15.4818,3052840.8181561,0
+EWA.US,D,20101222,000000,15.5128,15.5943,15.508,15.5778,3349030.2424434,0
+EWA.US,D,20101223,000000,15.6253,15.6932,15.605,15.6438,2946707.6064333,0
+EWA.US,D,20101227,000000,15.605,15.6253,15.4818,15.6253,2850417.2985484,0
+EWA.US,D,20101228,000000,15.8241,15.8241,15.6438,15.6699,2227354.7827453,0
+EWA.US,D,20101229,000000,15.7882,15.8309,15.7495,15.7882,1952196.8957836,0
+EWA.US,D,20101230,000000,15.7834,15.8067,15.6806,15.7834,1581349.8966349,0
+EWA.US,D,20101231,000000,15.6602,15.8154,15.6457,15.795,1489519.5739881,0
+EWA.US,D,20110103,000000,15.86,15.9793,15.8096,15.8862,3530043.7704869,0
+EWA.US,D,20110104,000000,15.5633,15.571,15.3334,15.476,6886462.6358741,0
+EWA.US,D,20110105,000000,15.2345,15.3965,15.2093,15.3703,4596430.8813882,0
+EWA.US,D,20110106,000000,15.3334,15.3528,15.1463,15.2171,7102675.5017489,0
+EWA.US,D,20110107,000000,15.2025,15.2462,15.0115,15.1599,6256883.9011762,0
+EWA.US,D,20110110,000000,15.0842,15.2093,15.0047,15.1792,6217475.1622483,0
+EWA.US,D,20110111,000000,15.124,15.1831,15.0668,15.1531,6692942.5873754,0
+EWA.US,D,20110112,000000,15.3024,15.3751,15.2219,15.3402,8479413.6501806,0
+EWA.US,D,20110113,000000,15.5187,15.5943,15.4023,15.4469,6234170.4595908,0
+EWA.US,D,20110114,000000,15.3577,15.4818,15.3402,15.4517,3851258.6102102,0
+EWA.US,D,20110118,000000,15.5332,15.5865,15.4867,15.5807,3978742.0032906,0
+EWA.US,D,20110119,000000,15.7242,15.7495,15.508,15.571,2981735.7633284,0
+EWA.US,D,20110120,000000,15.2898,15.346,15.1395,15.3082,5638833.0682073,0
+EWA.US,D,20110121,000000,15.3577,15.3751,15.252,15.2966,3199320.1391147,0
+EWA.US,D,20110124,000000,15.3703,15.6001,15.3577,15.5381,2315969.7911787,0
+EWA.US,D,20110125,000000,15.3751,15.4644,15.2898,15.4644,7194301.6447246,0
+EWA.US,D,20110126,000000,15.5187,15.6253,15.4692,15.5807,9661633.5383886,0
+EWA.US,D,20110127,000000,15.5128,15.5633,15.4411,15.5381,8848997.4165161,0
+EWA.US,D,20110128,000000,15.5254,15.5633,15.2093,15.252,5086996.2588557,0
+EWA.US,D,20110131,000000,15.3586,15.477,15.3199,15.4391,5691843.4730986,0
+EWA.US,D,20110201,000000,15.6253,15.829,15.605,15.7495,6601340.1622402,0
+EWA.US,D,20110202,000000,15.6641,15.7301,15.6379,15.6971,4259415.8350013,0
+EWA.US,D,20110203,000000,15.8096,15.9279,15.7058,15.9114,3917986.1766365,0
+EWA.US,D,20110204,000000,16.1383,16.1383,15.9609,16.0539,4664989.8775909,0
+EWA.US,D,20110207,000000,16.085,16.1781,16.0782,16.1112,3500369.6582986,0
+EWA.US,D,20110208,000000,16.1276,16.2498,16.085,16.2033,5357944.744721,0
+EWA.US,D,20110209,000000,16.1112,16.1635,16.0219,16.1238,3385663.9940243,0
+EWA.US,D,20110210,000000,15.9676,16.0588,15.9162,16.0539,12204662.467057,0
+EWA.US,D,20110211,000000,15.8794,16.0539,15.86,16.0113,4771528.3550243,0
+EWA.US,D,20110214,000000,16.085,16.1713,16.0656,16.1587,3981086.975876,0
+EWA.US,D,20110215,000000,16.0656,16.0966,15.9609,15.9967,4899686.1597454,0
+EWA.US,D,20110216,000000,16.0346,16.2072,16.0219,16.1538,7247511.0732347,0
+EWA.US,D,20110218,000000,16.2498,16.3575,16.2333,16.308,3844901.1977262,0
+EWA.US,D,20110222,000000,15.8794,15.9793,15.6699,15.7175,6128621.9441987,0
+EWA.US,D,20110223,000000,15.7979,15.8532,15.6311,15.7824,5042523.2453602,0
+EWA.US,D,20110224,000000,15.8532,15.9211,15.6874,15.8493,5248493.0977389,0
+EWA.US,D,20110225,000000,16.0404,16.1713,16.0346,16.1587,3883878.8906819,0
+EWA.US,D,20110228,000000,16.179,16.2363,16.1335,16.2091,2948080.1475552,0
+EWA.US,D,20110301,000000,16.1383,16.1635,15.829,15.8493,8947205.7758561,0
+EWA.US,D,20110302,000000,15.9473,16.1034,15.9473,16.0404,7211399.1141465,0
+EWA.US,D,20110303,000000,16.1112,16.2159,16.0704,16.2072,5158269.4009884,0
+EWA.US,D,20110304,000000,16.1383,16.1538,15.9676,16.1112,8210494.5865,0
+EWA.US,D,20110307,000000,16.0782,16.1034,15.7611,15.8532,5362539.8185294,0
+EWA.US,D,20110308,000000,15.8532,16.0404,15.7979,15.9725,8299027.0980966,0
+EWA.US,D,20110309,000000,15.8668,15.9211,15.7873,15.8668,6179683.3613212,0
+EWA.US,D,20110310,000000,15.4411,15.4469,15.2966,15.3208,7317677.7265441,0
+EWA.US,D,20110311,000000,15.1792,15.5381,15.1666,15.5012,7170927.1972346,0
+EWA.US,D,20110314,000000,15.252,15.346,15.1531,15.3402,5839322.0369926,0
+EWA.US,D,20110315,000000,14.5877,14.9543,14.5324,14.9,13403984.980739,0
+EWA.US,D,20110316,000000,14.8263,14.8815,14.3831,14.5576,12940017.614659,0
+EWA.US,D,20110317,000000,14.8117,14.8544,14.6818,14.738,6517496.5646039,0
+EWA.US,D,20110318,000000,15.1725,15.1967,15.0726,15.1463,11317767.848771,0
+EWA.US,D,20110321,000000,15.4934,15.5332,15.4469,15.4867,6143786.925219,0
+EWA.US,D,20110322,000000,15.5439,15.5633,15.4644,15.4867,5203258.0197137,0
+EWA.US,D,20110323,000000,15.4566,15.6806,15.4071,15.6118,5457024.4768994,0
+EWA.US,D,20110324,000000,15.8358,15.9793,15.7766,15.9279,7096641.8893492,0
+EWA.US,D,20110325,000000,15.9725,16.0966,15.9356,15.9967,6916366.7079949,0
+EWA.US,D,20110328,000000,16.0045,16.0782,15.9793,15.9851,6228718.4498904,0
+EWA.US,D,20110329,000000,15.9967,16.2576,15.9609,16.2392,8692711.2840859,0
+EWA.US,D,20110330,000000,16.4001,16.5068,16.3769,16.4738,5929398.2706474,0
+EWA.US,D,20110331,000000,16.4777,16.5902,16.4554,16.5262,7595853.9665214,0
+EWA.US,D,20110401,000000,16.6503,16.7745,16.5689,16.7182,9486702.0896365,0
+EWA.US,D,20110404,000000,16.6746,16.6988,16.5941,16.6988,4388034.5907979,0
+EWA.US,D,20110405,000000,16.5989,16.7405,16.5805,16.6794,4424941.6131505,0
+EWA.US,D,20110406,000000,16.9044,17.0033,16.8782,16.9471,9021017.7581405,0
+EWA.US,D,20110407,000000,17.0033,17.0605,16.8055,16.9354,6291431.5139971,0
+EWA.US,D,20110408,000000,17.2089,17.2264,17.0392,17.109,5306523.435148,0
+EWA.US,D,20110411,000000,17.3272,17.3534,17.1168,17.1449,4679422.6991848,0
+EWA.US,D,20110412,000000,16.9781,16.9859,16.7686,16.8142,5142923.9581376,0
+EWA.US,D,20110413,000000,16.9781,17.0518,16.8482,16.9471,4907364.5528283,0
+EWA.US,D,20110414,000000,16.7909,17.0091,16.7551,16.9859,5958350.535514,0
+EWA.US,D,20110415,000000,16.8937,16.9577,16.8142,16.9044,6406519.7573519,0
+EWA.US,D,20110418,000000,16.6901,16.6901,16.4632,16.6794,6004877.7202452,0
+EWA.US,D,20110419,000000,16.6435,16.7308,16.5989,16.7046,4548159.9197696,0
+EWA.US,D,20110420,000000,17.1575,17.2632,17.1517,17.2021,4945861.7017098,0
+EWA.US,D,20110421,000000,17.3757,17.4125,17.2768,17.4077,4379493.0745602,0
+EWA.US,D,20110425,000000,17.4125,17.4504,17.3185,17.4242,4888161.3516478,0
+EWA.US,D,20110426,000000,17.4242,17.5784,17.3825,17.5192,8446736.6531336,0
+EWA.US,D,20110427,000000,17.4242,17.5929,17.2875,17.5561,8571504.8690736,0
+EWA.US,D,20110428,000000,17.4688,17.5987,17.4125,17.5987,6593946.3832442,0
+EWA.US,D,20110429,000000,17.4106,17.5551,17.3786,17.5483,10608435.29712,0
+EWA.US,D,20110502,000000,17.4329,17.5192,17.302,17.3418,4468015.2740522,0
+EWA.US,D,20110503,000000,17.1517,17.2264,16.9577,17.0722,6785736.0605915,0
+EWA.US,D,20110504,000000,16.9219,16.9354,16.5989,16.6503,7930023.9032499,0
+EWA.US,D,20110505,000000,16.5747,16.6571,16.2954,16.3963,13255595.85801,0
+EWA.US,D,20110506,000000,16.8782,16.9577,16.5873,16.6862,9587238.9221945,0
+EWA.US,D,20110509,000000,16.7551,16.9044,16.6862,16.8782,3761742.323835,0
+EWA.US,D,20110510,000000,16.821,16.9927,16.7861,16.9665,9740328.3021997,0
+EWA.US,D,20110511,000000,16.9471,16.9665,16.5369,16.629,7644161.020506,0
+EWA.US,D,20110512,000000,16.4001,16.5805,16.2702,16.533,7805469.147875,0
+EWA.US,D,20110513,000000,16.4942,16.5068,16.1461,16.2702,7354256.8239705,0
+EWA.US,D,20110516,000000,16.276,16.468,16.1897,16.2634,11442857.802375,0
+EWA.US,D,20110517,000000,16.2275,16.4263,16.117,16.3963,8050552.8129901,0
+EWA.US,D,20110518,000000,16.3681,16.5873,16.3274,16.5437,8077992.2921122,0
+EWA.US,D,20110519,000000,16.7308,16.7745,16.5689,16.6862,7271939.4178145,0
+EWA.US,D,20110520,000000,16.6038,16.6639,16.4001,16.5262,5563838.2875256,0
+EWA.US,D,20110523,000000,15.9676,16.0656,15.9114,15.9967,12432123.776627,0
+EWA.US,D,20110524,000000,16.1383,16.2072,16.0481,16.1112,4986603.7957621,0
+EWA.US,D,20110525,000000,15.9211,16.0966,15.8998,16.0539,7661643.1314293,0
+EWA.US,D,20110526,000000,16.2576,16.4001,16.1538,16.3274,8584309.4093517,0
+EWA.US,D,20110527,000000,16.4806,16.5747,16.4263,16.4738,7752659.8290233,0
+EWA.US,D,20110531,000000,16.597,16.6222,16.4448,16.5892,10185578.167226,0
+EWA.US,D,20110601,000000,16.5747,16.5989,16.1587,16.2033,12953474.911158,0
+EWA.US,D,20110602,000000,16.1461,16.2227,15.9609,16.1829,8049882.5261913,0
+EWA.US,D,20110603,000000,15.8794,16.2392,15.8794,16.0704,8334131.5645658,0
+EWA.US,D,20110606,000000,16.1713,16.1829,15.9725,16.0045,8450800.6535553,0
+EWA.US,D,20110607,000000,16.1713,16.2663,16.117,16.1276,5505719.2660169,0
+EWA.US,D,20110608,000000,15.8765,15.9444,15.7999,15.8377,7431996.6868959,0
+EWA.US,D,20110609,000000,15.9182,16.117,15.8949,16.0462,5476149.306085,0
+EWA.US,D,20110610,000000,15.924,15.9444,15.668,15.7242,10811788.968563,0
+EWA.US,D,20110613,000000,15.8164,15.8862,15.6486,15.7679,5499063.83371,0
+EWA.US,D,20110614,000000,16.0966,16.245,16.085,16.1781,8003379.0593007,0
+EWA.US,D,20110615,000000,15.9473,16.0113,15.6641,15.7301,9500640.9614202,0
+EWA.US,D,20110616,000000,15.5468,15.6631,15.4479,15.5846,9043539.3945804,0
+EWA.US,D,20110617,000000,15.8183,15.8513,15.6476,15.7776,12524326.366249,0
+EWA.US,D,20110620,000000,15.5778,15.6932,15.5574,15.6641,11477168.23679,0
+EWA.US,D,20110621,000000,15.7882,15.9647,15.7834,15.9386,6139473.3718661,0
+EWA.US,D,20110622,000000,15.8464,16.0084,15.7999,15.8115,4276575.1770507,0
+EWA.US,D,20110623,000000,15.4837,15.7242,15.3645,15.7242,11635255.893893,0
+EWA.US,D,20110624,000000,15.7495,15.7611,15.5293,15.5604,4106623.4436085,0
+EWA.US,D,20110627,000000,15.4197,15.5788,15.3645,15.5351,5312510.6430771,0
+EWA.US,D,20110628,000000,15.637,15.8513,15.6011,15.8464,8657713.0322941,0
+EWA.US,D,20110629,000000,16.0258,16.1645,15.9444,16.0898,8079553.5447482,0
+EWA.US,D,20110630,000000,16.4079,16.5049,16.3759,16.4477,4985068.3233876,0
+EWA.US,D,20110701,000000,16.2925,16.5999,16.2363,16.5708,5587749.9956651,0
+EWA.US,D,20110705,000000,16.3245,16.3604,16.2363,16.2964,6774562.8952606,0
+EWA.US,D,20110706,000000,16.179,16.2421,16.1112,16.1917,4866334.7510577,0
+EWA.US,D,20110707,000000,16.4118,16.5378,16.3992,16.468,6637064.3861956,0
+EWA.US,D,20110708,000000,16.3119,16.3943,16.2421,16.3875,5013029.5950024,0
+EWA.US,D,20110711,000000,16.0258,16.084,15.8687,15.924,5042142.7287006,0
+EWA.US,D,20110712,000000,15.7242,15.8687,15.668,15.6971,5752442.5557629,0
+EWA.US,D,20110713,000000,15.9182,16.1713,15.8687,15.9958,8398956.5476939,0
+EWA.US,D,20110714,000000,15.9899,16.0578,15.7495,15.7882,6981824.8543453,0
+EWA.US,D,20110715,000000,15.7291,15.7562,15.5846,15.6922,6034699.2955292,0
+EWA.US,D,20110718,000000,15.5982,15.6234,15.4256,15.5351,5528918.4077288,0
+EWA.US,D,20110719,000000,15.7776,15.9647,15.7776,15.9065,7875294.4705222,0
+EWA.US,D,20110720,000000,16.1238,16.1461,16.0326,16.0898,3855591.7565619,0
+EWA.US,D,20110721,000000,16.179,16.438,16.1548,16.3546,7630403.6417631,0
+EWA.US,D,20110722,000000,16.4632,16.4806,16.3546,16.468,3346414.0615072,0
+EWA.US,D,20110725,000000,16.2246,16.3245,16.179,16.2537,4973058.8463739,0
+EWA.US,D,20110726,000000,16.4254,16.4806,16.3303,16.4069,4197032.7582418,0
+EWA.US,D,20110727,000000,16.4583,16.4583,16.1548,16.2169,7413491.6151966,0
+EWA.US,D,20110728,000000,16.1849,16.2663,16.0462,16.0772,4012698.7325181,0
+EWA.US,D,20110729,000000,15.8251,16.0326,15.7834,15.9182,6591570.474345,0
+EWA.US,D,20110801,000000,16.2731,16.2877,15.7999,15.9386,12789996.085771,0
+EWA.US,D,20110802,000000,15.7048,15.7882,15.4479,15.4576,9438878.6733574,0
+EWA.US,D,20110803,000000,15.2442,15.3073,14.9407,15.2888,11271307.69272,0
+EWA.US,D,20110804,000000,14.7322,14.7642,14.1833,14.2085,11702804.303846,0
+EWA.US,D,20110805,000000,14.322,14.3278,13.6529,14.0708,19586801.159437,0
+EWA.US,D,20110808,000000,13.489,13.6829,12.9139,12.9401,17677141.695116,0
+EWA.US,D,20110809,000000,13.6713,14.2085,13.2058,14.2027,24685428.441068,0
+EWA.US,D,20110810,000000,13.8662,13.9622,13.5074,13.5346,16001804.183553,0
+EWA.US,D,20110811,000000,13.8236,14.5363,13.779,14.3424,20051216.070857,0
+EWA.US,D,20110812,000000,14.4684,14.5441,14.291,14.4219,12697534.662323,0
+EWA.US,D,20110815,000000,14.8718,15.0619,14.8466,15.0357,5285420.7443007,0
+EWA.US,D,20110816,000000,14.6498,14.8466,14.5043,14.7254,14650568.901,0
+EWA.US,D,20110817,000000,15.0357,15.1802,14.8573,14.9853,9876526.454875,0
+EWA.US,D,20110818,000000,14.4423,14.4539,14.0553,14.2784,15361959.748729,0
+EWA.US,D,20110819,000000,14.1523,14.4859,14.0631,14.1009,8379286.2081751,0
+EWA.US,D,20110822,000000,14.4539,14.4539,14.0883,14.1184,14311922.479666,0
+EWA.US,D,20110823,000000,14.4296,14.8263,14.3598,14.77,11230852.275176,0
+EWA.US,D,20110824,000000,14.5867,14.7768,14.4791,14.7012,6801427.9901567,0
+EWA.US,D,20110825,000000,14.739,14.8069,14.4044,14.4616,10288370.25706,0
+EWA.US,D,20110826,000000,14.4975,14.8844,14.2784,14.8214,8039651.8872206,0
+EWA.US,D,20110829,000000,15.0862,15.2568,15.0619,15.2442,4246484.4558367,0
+EWA.US,D,20110830,000000,15.0415,15.2946,14.9737,15.2316,13844046.825943,0
+EWA.US,D,20110831,000000,15.3771,15.5031,15.2559,15.3713,6152741.9568511,0
+EWA.US,D,20110901,000000,15.2888,15.4479,15.1996,15.2142,9407740.2423163,0
+EWA.US,D,20110902,000000,14.8389,14.9698,14.7535,14.8263,2920032.2542618,0
+EWA.US,D,20110906,000000,14.2978,14.5121,14.2473,14.4859,11460748.27264,0
+EWA.US,D,20110907,000000,14.8466,15.0668,14.8214,15.0464,5516402.6063794,0
+EWA.US,D,20110908,000000,14.8069,14.9775,14.675,14.7254,9321472.2688892,0
+EWA.US,D,20110909,000000,14.4975,14.5295,14.1591,14.258,16137159.837283,0
+EWA.US,D,20110912,000000,13.843,14.0553,13.7101,14.0427,8792551.0183731,0
+EWA.US,D,20110913,000000,13.9933,14.1155,13.8944,14.0757,11749124.215274,0
+EWA.US,D,20110914,000000,13.8944,14.0883,13.6316,13.9506,9259645.0145674,0
+EWA.US,D,20110915,000000,14.1445,14.2221,14.0068,14.1959,6906459.8691086,0
+EWA.US,D,20110916,000000,14.3075,14.3734,14.1756,14.3075,4449751.5056004,0
+EWA.US,D,20110919,000000,13.843,13.9816,13.715,13.905,2922217.3892259,0
+EWA.US,D,20110920,000000,13.969,14.1009,13.81,13.8236,7723032.1213057,0
+EWA.US,D,20110921,000000,13.8284,13.8662,13.3057,13.3193,7193179.6877445,0
+EWA.US,D,20110922,000000,12.6929,12.7549,12.4029,12.5862,13370369.582174,0
+EWA.US,D,20110923,000000,12.593,12.8179,12.5726,12.6744,11998297.661073,0
+EWA.US,D,20110926,000000,12.8373,13.0342,12.6046,13.009,12728609.158316,0
+EWA.US,D,20110927,000000,13.5346,13.6762,13.3445,13.4134,8379964.7446576,0
+EWA.US,D,20110928,000000,13.4318,13.5346,13.0206,13.0526,6995642.0432948,0
+EWA.US,D,20110929,000000,13.2611,13.3746,12.8373,13.103,7695381.2440393,0
+EWA.US,D,20110930,000000,12.7792,12.9692,12.6502,12.6696,6525894.7425877,0
+EWA.US,D,20111003,000000,12.5164,12.6851,12.2245,12.2526,10072093.456136,0
+EWA.US,D,20111004,000000,12.0683,12.5367,11.9413,12.5299,13388989.118234,0
+EWA.US,D,20111005,000000,12.6929,12.9333,12.5658,12.8878,9739916.8492263,0
+EWA.US,D,20111006,000000,13.135,13.4842,13.0526,13.4502,7332452.9100106,0
+EWA.US,D,20111007,000000,13.7993,13.8236,13.4434,13.5346,11798160.335054,0
+EWA.US,D,20111010,000000,13.9758,14.1959,13.9545,14.1591,7091842.6358698,0
+EWA.US,D,20111011,000000,13.938,14.1407,13.8973,14.1251,7502781.0352707,0
+EWA.US,D,20111012,000000,14.3734,14.5935,14.3356,14.3792,4320979.0994454,0
+EWA.US,D,20111013,000000,14.3075,14.4684,14.1591,14.4296,5171917.4714225,0
+EWA.US,D,20111014,000000,14.6449,14.7506,14.5751,14.7254,4617617.1002827,0
+EWA.US,D,20111017,000000,14.5635,14.5935,14.258,14.322,8172060.3414565,0
+EWA.US,D,20111018,000000,14.2473,14.675,14.0466,14.5363,8216071.3726661,0
+EWA.US,D,20111019,000000,14.4791,14.5867,14.2085,14.2716,5204748.118828,0
+EWA.US,D,20111020,000000,14.2328,14.2784,13.9545,14.2328,6120519.7236168,0
+EWA.US,D,20111021,000000,14.4122,14.5693,14.3424,14.5363,14137773.719653,0
+EWA.US,D,20111024,000000,14.7254,15.0619,14.7196,15.0047,6804547.4017973,0
+EWA.US,D,20111025,000000,14.7904,14.834,14.5635,14.6003,11508906.832319,0
+EWA.US,D,20111026,000000,14.8069,14.8524,14.5043,14.8069,6597878.388727,0
+EWA.US,D,20111027,000000,15.7417,15.9899,15.5739,15.8891,8315778.080804,0
+EWA.US,D,20111028,000000,15.5671,15.7359,15.54,15.7048,8232548.0533912,0
+EWA.US,D,20111031,000000,15.1705,15.2481,14.994,15.0008,2922821.6785553,0
+EWA.US,D,20111101,000000,14.2978,14.6498,14.2648,14.4355,4951679.7911234,0
+EWA.US,D,20111102,000000,14.6255,14.7138,14.4296,14.611,2999666.4508017,0
+EWA.US,D,20111103,000000,14.8011,14.9737,14.5247,14.9145,3056639.7974896,0
+EWA.US,D,20111104,000000,14.7972,14.8912,14.5722,14.8437,5764556.185033,0
+EWA.US,D,20111107,000000,14.8524,14.9737,14.6954,14.9475,5208231.5477608,0
+EWA.US,D,20111108,000000,14.9979,15.1802,14.8641,15.1356,4120499.4115542,0
+EWA.US,D,20111109,000000,14.6255,14.6323,14.3521,14.3734,3685233.7261985,0
+EWA.US,D,20111110,000000,14.7012,14.706,14.4044,14.6061,5634067.844673,0
+EWA.US,D,20111111,000000,14.8524,15.0997,14.8389,15.0309,3819830.4090299,0
+EWA.US,D,20111114,000000,14.77,14.7943,14.5693,14.675,3125756.678551,0
+EWA.US,D,20111115,000000,14.6255,14.7846,14.5247,14.706,3135204.6287828,0
+EWA.US,D,20111116,000000,14.4975,14.6895,14.3734,14.385,5613661.220886,0
+EWA.US,D,20111117,000000,14.3734,14.4296,14.0001,14.0815,6748817.6949238,0
+EWA.US,D,20111118,000000,14.1892,14.2027,14.0272,14.0553,3721306.4992893,0
+EWA.US,D,20111121,000000,13.7101,13.7343,13.489,13.6248,4929342.7413559,0
+EWA.US,D,20111122,000000,13.5889,13.7276,13.5132,13.6257,3216834.2175622,0
+EWA.US,D,20111123,000000,13.3193,13.3368,13.1147,13.1486,4163101.8092758,0
+EWA.US,D,20111125,000000,13.0798,13.2805,13.0575,13.073,3010809.7110292,0
+EWA.US,D,20111128,000000,13.7605,13.8051,13.5385,13.6606,4405510.5144584,0
+EWA.US,D,20111129,000000,13.8362,13.9506,13.7722,13.8236,6158757.0074625,0
+EWA.US,D,20111130,000000,14.5722,14.7012,14.5383,14.6895,11624823.137673,0
+EWA.US,D,20111201,000000,14.5509,14.6954,14.4791,14.5509,7649662.5283085,0
+EWA.US,D,20111202,000000,14.9426,14.962,14.706,14.7206,6074242.0918169,0
+EWA.US,D,20111205,000000,15.0241,15.0794,14.8573,14.9601,5965405.0462688,0
+EWA.US,D,20111206,000000,14.7875,14.898,14.7206,14.7807,4689955.4828202,0
+EWA.US,D,20111207,000000,14.7409,14.9223,14.643,14.8573,3972483.5870107,0
+EWA.US,D,20111208,000000,14.6895,14.7012,14.3385,14.3753,5591719.1247245,0
+EWA.US,D,20111209,000000,14.3831,14.6372,14.3385,14.6149,3433267.7624754,0
+EWA.US,D,20111212,000000,14.258,14.291,14.0815,14.1688,3909046.6131613,0
+EWA.US,D,20111213,000000,14.2716,14.417,13.9254,13.9991,4932765.3288716,0
+EWA.US,D,20111214,000000,13.8953,13.9584,13.7314,13.809,5617179.7109745,0
+EWA.US,D,20111215,000000,13.9758,13.9855,13.7916,13.8236,17915921.570691,0
+EWA.US,D,20111216,000000,13.9205,14.0049,13.7596,13.8216,11537785.881243,0
+EWA.US,D,20111219,000000,13.7363,13.7596,13.457,13.49,5510328.7767718,0
+EWA.US,D,20111220,000000,13.8352,13.9904,13.8139,13.9787,4933036.5372225,0
+EWA.US,D,20111221,000000,13.9991,14.0107,13.842,13.9845,4359463.8738014,0
+EWA.US,D,20111222,000000,14.0311,14.1659,13.9991,14.1164,2845477.8004464,0
+EWA.US,D,20111223,000000,14.1795,14.2134,14.1106,14.194,2032963.3614082,0
+EWA.US,D,20111227,000000,14.163,14.2376,14.1281,14.1659,2963927.7898999,0
+EWA.US,D,20111228,000000,14.0553,14.0553,13.7314,13.7518,3495816.864119,0
+EWA.US,D,20111229,000000,13.7974,13.9904,13.7625,13.9739,3266261.1661061,0
+EWA.US,D,20111230,000000,13.9196,14.0379,13.8798,13.9651,2301096.6427185,0
+EWA.US,D,20120103,000000,14.3036,14.4529,14.2978,14.3831,4279439.8797078,0
+EWA.US,D,20120104,000000,14.4675,14.578,14.3753,14.5538,3734791.6384708,0
+EWA.US,D,20120105,000000,14.3239,14.3938,14.2076,14.3618,2864319.0467556,0
+EWA.US,D,20120106,000000,14.2522,14.2522,14.0631,14.1717,5639114.5886628,0
+EWA.US,D,20120109,000000,14.1862,14.2202,14.0631,14.2202,2498818.8738404,0
+EWA.US,D,20120110,000000,14.5198,14.5586,14.4471,14.4927,2525859.2745147,0
+EWA.US,D,20120111,000000,14.4859,14.6042,14.4403,14.578,1787589.926154,0
+EWA.US,D,20120112,000000,14.6498,14.6692,14.4675,14.643,4199033.3065336,0
+EWA.US,D,20120113,000000,14.4675,14.5383,14.2842,14.5247,6715279.6371429,0
+EWA.US,D,20120117,000000,14.7147,14.7661,14.61,14.643,3656460.891952,0
+EWA.US,D,20120118,000000,14.7012,14.9106,14.6614,14.9048,3275406.9716732,0
+EWA.US,D,20120119,000000,14.8621,14.9106,14.804,14.8786,4112977.7624612,0
+EWA.US,D,20120120,000000,14.8786,14.9494,14.8437,14.9426,3809001.6679926,0
+EWA.US,D,20120123,000000,14.9892,15.0929,14.9145,14.994,4399557.3364745,0
+EWA.US,D,20120124,000000,14.7933,14.9223,14.7467,14.8786,6280136.665832,0
+EWA.US,D,20120125,000000,14.9349,15.3073,14.8621,15.2607,6565026.0859019,0
+EWA.US,D,20120126,000000,15.4508,15.5031,15.2297,15.3073,4745154.116307,0
+EWA.US,D,20120127,000000,15.2665,15.4052,15.2355,15.3713,3854015.035769,0
+EWA.US,D,20120130,000000,15.1055,15.2665,15.0386,15.2229,3279302.8847899,0
+EWA.US,D,20120131,000000,15.3732,15.3887,15.1492,15.2559,3619703.395116,0
+EWA.US,D,20120201,000000,15.3713,15.5157,15.3713,15.411,5015029.1120837,0
+EWA.US,D,20120202,000000,15.4314,15.4954,15.346,15.4168,3980645.6177992,0
+EWA.US,D,20120203,000000,15.5468,15.6719,15.5031,15.6457,9168479.8226672,0
+EWA.US,D,20120206,000000,15.477,15.5545,15.445,15.5468,6702157.4840433,0
+EWA.US,D,20120207,000000,15.5293,15.605,15.4566,15.541,5261219.266022,0
+EWA.US,D,20120208,000000,15.6127,15.6719,15.4828,15.5691,2631918.2390844,0
+EWA.US,D,20120209,000000,15.6341,15.6399,15.5031,15.5545,2658821.4887675,0
+EWA.US,D,20120210,000000,15.1889,15.2171,15.1191,15.1569,3890397.1719977,0
+EWA.US,D,20120213,000000,15.4314,15.4702,15.3586,15.4052,5082380.5608381,0
+EWA.US,D,20120214,000000,15.2665,15.3073,15.0726,15.1967,7363260.3224942,0
+EWA.US,D,20120215,000000,15.2879,15.314,15.1191,15.1511,3905678.6798,0
+EWA.US,D,20120216,000000,15.0522,15.2559,15.0076,15.2229,4805890.3499624,0
+EWA.US,D,20120217,000000,15.1967,15.2025,15.0386,15.1055,5119000.906683,0
+EWA.US,D,20120221,000000,15.3586,15.4168,15.2879,15.3199,5950548.3971759,0
+EWA.US,D,20120222,000000,15.2946,15.3664,15.2607,15.2946,4669602.4819771,0
+EWA.US,D,20120223,000000,15.3771,15.4634,15.314,15.4508,4358276.9505623,0
+EWA.US,D,20120224,000000,15.5351,15.6001,15.4566,15.477,5411073.7388152,0
+EWA.US,D,20120227,000000,15.3528,15.5865,15.2946,15.5031,4290724.4157683,0
+EWA.US,D,20120228,000000,15.477,15.541,15.4236,15.5099,4244072.4545714,0
+EWA.US,D,20120229,000000,15.7,15.7485,15.4149,15.4673,11689952.327886,0
+EWA.US,D,20120301,000000,15.5293,15.6341,15.5099,15.5691,6635261.8303121,0
+EWA.US,D,20120302,000000,15.4886,15.5031,15.4052,15.4508,4253861.7354654,0
+EWA.US,D,20120305,000000,15.3926,15.3984,15.2559,15.314,2544760.3310305,0
+EWA.US,D,20120306,000000,14.8912,14.9048,14.7254,14.8117,5062615.349957,0
+EWA.US,D,20120307,000000,14.7807,14.9223,14.7535,14.898,1940440.0653325,0
+EWA.US,D,20120308,000000,15.0445,15.1569,14.9756,15.1123,3600242.3913205,0
+EWA.US,D,20120309,000000,15.0997,15.1967,15.0522,15.0794,2854376.1155032,0
+EWA.US,D,20120312,000000,14.9426,14.9756,14.8709,14.9552,2882332.2310656,0
+EWA.US,D,20120313,000000,15.0929,15.2946,15.0609,15.2743,4159450.293038,0
+EWA.US,D,20120314,000000,15.1822,15.2025,15.0212,15.0997,3469808.7051149,0
+EWA.US,D,20120315,000000,15.1889,15.3073,15.1366,15.2946,3176986.1829785,0
+EWA.US,D,20120316,000000,15.3839,15.4168,15.3528,15.3839,18171845.320159,0
+EWA.US,D,20120319,000000,15.3402,15.5216,15.314,15.4566,3217792.2120793,0
+EWA.US,D,20120320,000000,15.1055,15.1511,15.0348,15.1249,2601068.546972,0
+EWA.US,D,20120321,000000,15.0445,15.0794,14.9698,15.0522,3550976.3116083,0
+EWA.US,D,20120322,000000,14.8709,14.9349,14.8117,14.9048,3020777.3913327,0
+EWA.US,D,20120323,000000,14.9805,15.1366,14.9048,15.1123,3845820.0062458,0
+EWA.US,D,20120326,000000,15.2743,15.3586,15.2607,15.346,2631233.5153391,0
+EWA.US,D,20120327,000000,15.3199,15.3402,15.2103,15.2103,2285927.5368563,0
+EWA.US,D,20120328,000000,15.2559,15.2879,15.0929,15.2297,3808152.9817843,0
+EWA.US,D,20120329,000000,15.0997,15.2607,15.0154,15.2355,6586600.0399293,0
+EWA.US,D,20120330,000000,15.3228,15.3431,15.2171,15.315,3750001.9927513,0
+EWA.US,D,20120402,000000,15.2423,15.4634,15.2025,15.3926,3012028.6017926,0
+EWA.US,D,20120403,000000,15.2743,15.2811,15.0445,15.1511,5204343.8843278,0
+EWA.US,D,20120404,000000,15.0008,15.0445,14.9106,14.9698,5740125.7780322,0
+EWA.US,D,20120405,000000,14.9892,15.1123,14.9892,15.0658,2347771.2905454,0
+EWA.US,D,20120409,000000,14.9106,15.0212,14.8844,14.9349,1298117.6317737,0
+EWA.US,D,20120410,000000,14.9494,14.9756,14.6895,14.7254,3706827.2732246,0
+EWA.US,D,20120411,000000,14.9281,14.9805,14.8573,14.8786,3392101.8409242,0
+EWA.US,D,20120412,000000,15.0794,15.2879,15.0794,15.2743,3337223.9138903,0
+EWA.US,D,20120413,000000,15.2607,15.2665,15.0658,15.0794,2586018.0303127,0
+EWA.US,D,20120416,000000,15.2025,15.2297,15.0522,15.1366,3476718.8464053,0
+EWA.US,D,20120417,000000,15.2423,15.3713,15.1822,15.314,3272056.5688896,0
+EWA.US,D,20120418,000000,15.2879,15.3713,15.2607,15.2811,2142955.3626712,0
+EWA.US,D,20120419,000000,15.3402,15.4052,15.1889,15.3005,5456133.5110622,0
+EWA.US,D,20120420,000000,15.3926,15.4566,15.3586,15.3771,1794545.4407047,0
+EWA.US,D,20120423,000000,15.1055,15.1773,15.0348,15.1434,2454526.3221754,0
+EWA.US,D,20120424,000000,15.2423,15.3334,15.2171,15.2665,1933189.6245904,0
+EWA.US,D,20120425,000000,15.4168,15.4954,15.3839,15.4886,2219279.3736354,0
+EWA.US,D,20120426,000000,15.3926,15.5613,15.3771,15.5157,2734337.0307313,0
+EWA.US,D,20120427,000000,15.5807,15.6525,15.5031,15.6001,2109615.2972986,0
+EWA.US,D,20120430,000000,15.5293,15.541,15.4673,15.5293,2728895.3331355,0
+EWA.US,D,20120501,000000,15.477,15.6719,15.477,15.605,3423143.3381821,0
+EWA.US,D,20120502,000000,15.4702,15.5807,15.411,15.5691,2861191.3854313,0
+EWA.US,D,20120503,000000,15.5099,15.5157,15.3713,15.4314,2243068.3677302,0
+EWA.US,D,20120504,000000,15.1822,15.2171,15.028,15.0445,4303654.7637224,0
+EWA.US,D,20120507,000000,14.9892,15.0852,14.9494,15.0386,2388596.9126449,0
+EWA.US,D,20120508,000000,14.7613,14.7875,14.5829,14.7341,5011401.3136865,0
+EWA.US,D,20120509,000000,14.5383,14.7206,14.4529,14.6149,5856598.9370344,0
+EWA.US,D,20120510,000000,14.9281,14.9552,14.7729,14.7972,10126462.996413,0
+EWA.US,D,20120511,000000,14.643,14.8185,14.6304,14.6614,3362430.8223672,0
+EWA.US,D,20120514,000000,14.5324,14.6372,14.4859,14.5198,3944324.3229877,0
+EWA.US,D,20120515,000000,14.4791,14.5538,14.3385,14.3753,5022273.3655631,0
+EWA.US,D,20120516,000000,14.2318,14.3094,14.0553,14.0553,5078840.41533,0
+EWA.US,D,20120517,000000,14.0175,14.0369,13.7974,13.7974,3812294.3229904,0
+EWA.US,D,20120518,000000,13.7974,13.809,13.5559,13.5811,4700742.9754391,0
+EWA.US,D,20120521,000000,13.6316,13.9399,13.6248,13.9205,6660161.438072,0
+EWA.US,D,20120522,000000,13.9448,14.0175,13.7227,13.8284,3098630.6874086,0
+EWA.US,D,20120523,000000,13.5763,13.6606,13.3726,13.6529,4540556.8050502,0
+EWA.US,D,20120524,000000,13.6316,13.6606,13.4434,13.5811,2786305.9130584,0
+EWA.US,D,20120525,000000,13.4502,13.5229,13.394,13.4046,3237455.3331248,0
+EWA.US,D,20120529,000000,13.7896,13.8594,13.6674,13.8139,3282617.1952074,0
+EWA.US,D,20120530,000000,13.5404,13.5482,13.425,13.4502,3727594.8206725,0
+EWA.US,D,20120531,000000,13.553,13.6054,13.3532,13.52,3865847.1445836,0
+EWA.US,D,20120601,000000,13.3532,13.4376,13.2572,13.2689,4443573.5237364,0
+EWA.US,D,20120604,000000,13.3969,13.4434,13.2621,13.3969,3408652.7688024,0
+EWA.US,D,20120605,000000,13.4134,13.5462,13.4066,13.5385,4057859.5633902,0
+EWA.US,D,20120606,000000,13.7605,14.0117,13.7605,14.0117,6622606.8155506,0
+EWA.US,D,20120607,000000,14.2318,14.2454,13.9739,14.0194,3524278.2728067,0
+EWA.US,D,20120608,000000,13.7246,14.0059,13.7004,14.0001,1952305.1728819,0
+EWA.US,D,20120611,000000,14.0757,14.0893,13.7596,13.7683,2598885.4744288,0
+EWA.US,D,20120612,000000,13.9205,14.0049,13.809,13.9991,3008848.3487348,0
+EWA.US,D,20120613,000000,13.8672,13.9904,13.8051,13.8497,2210153.1610671,0
+EWA.US,D,20120614,000000,13.809,13.9584,13.744,13.9205,2473326.3200662,0
+EWA.US,D,20120615,000000,13.9651,14.1174,13.9448,14.1174,2271876.2631324,0
+EWA.US,D,20120618,000000,14.163,14.3443,14.1281,14.2919,2492109.8185896,0
+EWA.US,D,20120619,000000,14.5198,14.61,14.4927,14.5383,5348432.8594407,0
+EWA.US,D,20120620,000000,14.5247,14.6304,14.3695,14.4529,5297188.9180668,0
+EWA.US,D,20120621,000000,14.3705,14.3831,13.9244,13.9448,3009964.1184522,0
+EWA.US,D,20120622,000000,14.0194,14.0776,13.9322,14.0379,1951882.3765934,0
+EWA.US,D,20120625,000000,13.8119,13.8177,13.7004,13.779,2263309.9978437,0
+EWA.US,D,20120626,000000,13.9118,14.0379,13.8061,13.9651,2394043.7662931,0
+EWA.US,D,20120627,000000,14.0854,14.1639,14.0447,14.1445,1583751.5857955,0
+EWA.US,D,20120628,000000,13.9399,14.0379,13.8323,14.0001,2439481.9927788,0
+EWA.US,D,20120629,000000,14.5033,14.5518,14.4578,14.5305,2242980.7148412,0
+EWA.US,D,20120702,000000,14.6236,14.6575,14.5363,14.6498,1420916.2357357,0
+EWA.US,D,20120703,000000,14.5974,14.7497,14.5897,14.7497,1810986.0290636,0
+EWA.US,D,20120705,000000,14.7157,14.7855,14.6498,14.7235,1748084.2534429,0
+EWA.US,D,20120706,000000,14.5518,14.5974,14.4519,14.5576,1511504.980989,0
+EWA.US,D,20120709,000000,14.4772,14.5247,14.4122,14.5247,1371166.5183179,0
+EWA.US,D,20120710,000000,14.5518,14.5644,14.2716,14.3249,3493712.1635707,0
+EWA.US,D,20120711,000000,14.4578,14.5247,14.3453,14.4646,1778502.8995831,0
+EWA.US,D,20120712,000000,14.2056,14.3045,14.1174,14.2522,2204605.2487939,0
+EWA.US,D,20120713,000000,14.3045,14.5247,14.3045,14.5033,1173488.6292457,0
+EWA.US,D,20120716,000000,14.5179,14.5576,14.4316,14.5305,1432734.9388143,0
+EWA.US,D,20120717,000000,14.6711,14.77,14.5033,14.7438,1995250.9636865,0
+EWA.US,D,20120718,000000,14.6711,14.8903,14.6711,14.8369,2625065.8455797,0
+EWA.US,D,20120719,000000,15.0765,15.1424,15.0105,15.091,2960310.3036072,0
+EWA.US,D,20120720,000000,15.0173,15.0309,14.898,14.9106,4464874.2069919,0
+EWA.US,D,20120723,000000,14.5305,14.6575,14.4713,14.6313,3423615.6325726,0
+EWA.US,D,20120724,000000,14.6973,14.7089,14.418,14.5441,2128694.753224,0
+EWA.US,D,20120725,000000,14.7293,14.802,14.5974,14.7235,5539215.0441689,0
+EWA.US,D,20120726,000000,15.0105,15.0765,14.9562,15.0037,2594235.746466,0
+EWA.US,D,20120727,000000,15.2025,15.4488,15.1812,15.4091,4308045.6578598,0
+EWA.US,D,20120730,000000,15.4149,15.4867,15.3887,15.4217,1742780.7380486,0
+EWA.US,D,20120731,000000,15.476,15.5148,15.3887,15.4149,5563948.6270448,0
+EWA.US,D,20120801,000000,15.5293,15.541,15.3616,15.3732,3793222.0855383,0
+EWA.US,D,20120802,000000,15.315,15.4808,15.2171,15.3431,4589651.7038261,0
+EWA.US,D,20120803,000000,15.5613,15.6942,15.541,15.6428,2754495.1327975,0
+EWA.US,D,20120806,000000,15.6224,15.7213,15.6001,15.6428,2309969.1775137,0
+EWA.US,D,20120807,000000,15.7553,15.8067,15.7087,15.7087,3808220.0104642,0
+EWA.US,D,20120808,000000,15.7553,15.8678,15.7398,15.8135,1596749.9936401,0
+EWA.US,D,20120809,000000,15.7766,15.8532,15.7553,15.8067,2075283.2074638,0
+EWA.US,D,20120810,000000,15.6428,15.8008,15.6147,15.8008,1993156.5752429,0
+EWA.US,D,20120813,000000,15.6631,15.7087,15.5778,15.635,3273660.1011544,0
+EWA.US,D,20120814,000000,15.6224,15.6631,15.5545,15.6059,3985575.8350071,0
+EWA.US,D,20120815,000000,15.5351,15.5943,15.5206,15.5691,4769746.4233499,0
+EWA.US,D,20120816,000000,15.6738,15.827,15.6282,15.7882,3402134.4874866,0
+EWA.US,D,20120817,000000,15.7679,15.7882,15.7087,15.7398,2418529.8586587,0
+EWA.US,D,20120820,000000,15.8202,15.86,15.7766,15.8532,1269858.3403361,0
+EWA.US,D,20120821,000000,16.0539,16.1209,15.9463,15.9938,7359660.3667794,0
+EWA.US,D,20120822,000000,15.86,16.0394,15.8338,16.021,2207488.5132392,0
+EWA.US,D,20120823,000000,15.9143,15.925,15.7834,15.8202,3520053.4035533,0
+EWA.US,D,20120824,000000,15.7087,15.8416,15.669,15.8008,2032810.7422602,0
+EWA.US,D,20120827,000000,15.7339,15.7766,15.6738,15.6942,2075208.9603107,0
+EWA.US,D,20120828,000000,15.7155,15.7931,15.6884,15.7485,1934527.1045566,0
+EWA.US,D,20120829,000000,15.7679,15.7882,15.6884,15.7087,1607228.1231211,0
+EWA.US,D,20120830,000000,15.5807,15.5807,15.3819,15.4149,3615963.1947786,0
+EWA.US,D,20120831,000000,15.5943,15.6942,15.4547,15.6059,4181457.3554584,0
+EWA.US,D,20120904,000000,15.4023,15.4372,15.2753,15.3296,11350709.866907,0
+EWA.US,D,20120905,000000,15.2888,15.3363,15.2171,15.2888,4163348.2685757,0
+EWA.US,D,20120906,000000,15.444,15.6942,15.4372,15.6631,8625380.4595407,0
+EWA.US,D,20120907,000000,15.7,15.8008,15.7,15.7834,3114253.5258731,0
+EWA.US,D,20120910,000000,15.669,15.7262,15.5807,15.5943,2691567.5769153,0
+EWA.US,D,20120911,000000,15.7601,15.8745,15.7553,15.8338,3828524.5444157,0
+EWA.US,D,20120912,000000,15.9405,15.9531,15.8532,15.8949,2502848.844317,0
+EWA.US,D,20120913,000000,15.8532,16.2595,15.8067,16.181,4921416.8577626,0
+EWA.US,D,20120914,000000,16.2518,16.4341,16.2333,16.2877,2902748.1357468,0
+EWA.US,D,20120917,000000,16.214,16.2401,16.0539,16.1005,2470744.1690751,0
+EWA.US,D,20120918,000000,16.0336,16.0724,15.9744,16.0666,2858405.0547692,0
+EWA.US,D,20120919,000000,16.1083,16.2207,16.0724,16.181,2147387.505227,0
+EWA.US,D,20120920,000000,15.9405,16.0801,15.8813,16.0724,6190404.8564707,0
+EWA.US,D,20120921,000000,16.1655,16.181,16.0666,16.0666,1915176.4402804,0
+EWA.US,D,20120924,000000,15.9405,16.0152,15.9027,15.9793,5258289.597106,0
+EWA.US,D,20120925,000000,16.0074,16.0394,15.7339,15.7601,6581508.9538897,0
+EWA.US,D,20120926,000000,15.7213,15.7679,15.6476,15.7087,2184404.8670988,0
+EWA.US,D,20120927,000000,15.9143,16.0598,15.8484,16.0006,2102741.2483743,0
+EWA.US,D,20120928,000000,15.8949,15.9027,15.7834,15.8202,4967899.7004441,0
+EWA.US,D,20121001,000000,15.9793,16.1325,15.9405,15.9744,3466766.6342588,0
+EWA.US,D,20121002,000000,16.0598,16.0801,15.9027,15.9531,4704734.7911286,0
+EWA.US,D,20121003,000000,15.9143,15.9463,15.8135,15.8338,7483179.7868527,0
+EWA.US,D,20121004,000000,15.9192,16.0598,15.8813,15.9793,5938544.0762145,0
+EWA.US,D,20121005,000000,16.1596,16.1868,15.9027,15.9676,4228209.3440699,0
+EWA.US,D,20121008,000000,15.9463,16.0006,15.9075,15.9676,1843435.128599,0
+EWA.US,D,20121009,000000,16.0539,16.0879,15.9027,15.9405,5708796.5730561,0
+EWA.US,D,20121010,000000,16.0394,16.0724,15.9143,15.9676,3605486.0965081,0
+EWA.US,D,20121011,000000,16.1723,16.1936,16.0598,16.0598,4411826.6785241,0
+EWA.US,D,20121012,000000,16.0598,16.1209,15.9744,16.0074,3942965.1876018,0
+EWA.US,D,20121015,000000,16.1005,16.214,16.021,16.1655,5923001.6721659,0
+EWA.US,D,20121016,000000,16.2062,16.2877,16.1868,16.2731,2934848.6861468,0
+EWA.US,D,20121017,000000,16.4389,16.5863,16.3992,16.5514,9274608.9095481,0
+EWA.US,D,20121018,000000,16.5272,16.661,16.4544,16.5058,4181688.3466014,0
+EWA.US,D,20121019,000000,16.5107,16.5194,16.3061,16.3332,3393315.5756353,0
+EWA.US,D,20121022,000000,16.3526,16.4341,16.246,16.3643,3730958.6291921,0
+EWA.US,D,20121023,000000,16.181,16.181,16.0394,16.1325,4673643.7957687,0
+EWA.US,D,20121024,000000,16.2731,16.3061,16.2062,16.2401,3334005.5060456,0
+EWA.US,D,20121025,000000,16.4186,16.4603,16.2595,16.3584,1769872.6992459,0
+EWA.US,D,20121026,000000,16.2663,16.3332,16.2062,16.2877,2108718.1441987,0
+EWA.US,D,20121031,000000,16.342,16.3866,16.2799,16.3478,2869827.7730313,0
+EWA.US,D,20121101,000000,16.214,16.3478,16.2062,16.3478,4603357.522046,0
+EWA.US,D,20121102,000000,16.3206,16.3264,16.0539,16.0937,3153358.0577154,0
+EWA.US,D,20121105,000000,16.1868,16.2275,16.1276,16.2004,4851710.1243183,0
+EWA.US,D,20121106,000000,16.372,16.4651,16.3643,16.4389,7970904.1795038,0
+EWA.US,D,20121107,000000,16.372,16.3866,16.2062,16.2935,4918661.4634143,0
+EWA.US,D,20121108,000000,16.342,16.4186,16.2275,16.2275,5259399.1795607,0
+EWA.US,D,20121109,000000,16.2333,16.3934,16.2207,16.2935,4450301.1407755,0
+EWA.US,D,20121112,000000,16.3478,16.372,16.2935,16.3138,2140114.3778547,0
+EWA.US,D,20121113,000000,16.0598,16.214,16.0394,16.1209,6134744.2406979,0
+EWA.US,D,20121114,000000,16.0801,16.1141,15.8338,15.8678,6524460.3288382,0
+EWA.US,D,20121115,000000,15.8067,15.8416,15.7155,15.8135,5258647.4271356,0
+EWA.US,D,20121116,000000,15.7339,15.8532,15.6001,15.8202,3252220.2044868,0
+EWA.US,D,20121119,000000,15.9793,16.1083,15.9744,16.1005,4161638.5216335,0
+EWA.US,D,20121120,000000,16.0258,16.0666,15.925,16.0258,2749313.3002375,0
+EWA.US,D,20121121,000000,16.0006,16.0394,15.9463,16.021,2357877.1530505,0
+EWA.US,D,20121123,000000,16.1596,16.3332,16.1596,16.3332,1283680.6853379,0
+EWA.US,D,20121126,000000,16.246,16.2935,16.1868,16.2877,2087579.3609853,0
+EWA.US,D,20121127,000000,16.3643,16.4263,16.3061,16.3206,2611976.6912147,0
+EWA.US,D,20121128,000000,16.2935,16.4651,16.2401,16.4467,5748130.0336204,0
+EWA.US,D,20121129,000000,16.5514,16.6028,16.4991,16.5446,3494586.6300406,0
+EWA.US,D,20121130,000000,16.598,16.6445,16.5679,16.6028,2663991.9780124,0
+EWA.US,D,20121203,000000,16.725,16.7366,16.6028,16.6203,4390403.2812238,0
+EWA.US,D,20121204,000000,16.661,16.7046,16.6309,16.6532,5519687.0116936,0
+EWA.US,D,20121205,000000,16.6891,16.7725,16.598,16.6726,5034304.4979964,0
+EWA.US,D,20121206,000000,16.7192,16.7987,16.6988,16.7434,3368066.3875295,0
+EWA.US,D,20121207,000000,16.8656,16.9005,16.8317,16.8937,2664000.2276961,0
+EWA.US,D,20121210,000000,16.9054,16.951,16.9005,16.9306,2105748.2580748,0
+EWA.US,D,20121211,000000,16.9985,17.0974,16.9985,17.0382,3249353.4394088,0
+EWA.US,D,20121212,000000,17.1119,17.2041,17.0799,17.0896,2411542.3765837,0
+EWA.US,D,20121213,000000,17.0382,17.0974,16.9383,17.0062,3056883.1631581,0
+EWA.US,D,20121214,000000,16.9781,17.0799,16.9713,17.0237,2454200.4596701,0
+EWA.US,D,20121217,000000,16.9859,17.1119,16.9645,17.0974,3145865.2825152,0
+EWA.US,D,20121218,000000,16.5107,16.6028,16.4651,16.5602,5878620.4364013,0
+EWA.US,D,20121219,000000,16.5602,16.598,16.4913,16.5107,3107554.7827269,0
+EWA.US,D,20121220,000000,16.5514,16.598,16.5058,16.5922,2589839.6962763,0
+EWA.US,D,20121221,000000,16.4544,16.5272,16.4186,16.4603,3828831.8451327,0
+EWA.US,D,20121224,000000,16.4341,16.4467,16.372,16.3934,818646.01643158,0
+EWA.US,D,20121226,000000,16.3584,16.4719,16.3138,16.3643,1768193.8886175,0
+EWA.US,D,20121227,000000,16.5272,16.534,16.3798,16.4768,5848903.0133737,0
+EWA.US,D,20121228,000000,16.4719,16.5514,16.3992,16.4186,3975685.4954881,0
+EWA.US,D,20121231,000000,16.4069,16.7318,16.4069,16.7192,4802787.4376892,0
+EWA.US,D,20130102,000000,16.9054,16.9568,16.8317,16.951,5601537.2795113,0
+EWA.US,D,20130103,000000,16.9645,16.9927,16.853,16.8705,3164196.0796468,0
+EWA.US,D,20130104,000000,16.8656,16.9713,16.8152,16.9451,1864222.2690457,0
+EWA.US,D,20130107,000000,16.853,16.9054,16.8113,16.8937,2328155.605181,0
+EWA.US,D,20130108,000000,16.7783,16.8065,16.7192,16.7783,1605459.5971827,0
+EWA.US,D,20130109,000000,16.8773,16.9451,16.8453,16.885,2728185.8603392,0
+EWA.US,D,20130110,000000,17.0237,17.0896,16.9713,17.0799,2315001.4845571,0
+EWA.US,D,20130111,000000,16.9645,16.9713,16.9054,16.9306,3409185.90461,0
+EWA.US,D,20130114,000000,16.9306,16.9927,16.8937,16.9781,2437539.1922728,0
+EWA.US,D,20130115,000000,16.9054,16.9781,16.8773,16.9645,3472959.0530693,0
+EWA.US,D,20130116,000000,17.0062,17.0974,16.9859,17.0838,4016078.0091945,0
+EWA.US,D,20130117,000000,17.1575,17.237,17.1371,17.1721,3765914.601355,0
+EWA.US,D,20130118,000000,17.1051,17.1643,17.0586,17.1371,2392145.3078368,0
+EWA.US,D,20130122,000000,17.143,17.2293,17.1265,17.2186,2943620.162317,0
+EWA.US,D,20130123,000000,17.2293,17.2574,17.1905,17.237,3090870.8286994,0
+EWA.US,D,20130124,000000,17.2128,17.2894,17.1759,17.2244,1607837.5685027,0
+EWA.US,D,20130125,000000,17.3098,17.3243,17.237,17.2836,1624991.7544999,0
+EWA.US,D,20130128,000000,17.2506,17.2778,17.1905,17.2506,1949476.5625909,0
+EWA.US,D,20130129,000000,17.3902,17.4572,17.3621,17.431,2575981.2589084,0
+EWA.US,D,20130130,000000,17.431,17.4765,17.3534,17.3621,3829712.4988652,0
+EWA.US,D,20130131,000000,17.3515,17.4222,17.3311,17.3699,1718317.3323132,0
+EWA.US,D,20130201,000000,17.4892,17.5502,17.4572,17.5018,3648383.4204211,0
+EWA.US,D,20130204,000000,17.3621,17.397,17.2962,17.3243,2415453.7578574,0
+EWA.US,D,20130205,000000,17.3311,17.4222,17.3175,17.3767,2225418.169502,0
+EWA.US,D,20130206,000000,17.2836,17.3844,17.2632,17.3699,1930536.3200776,0
+EWA.US,D,20130207,000000,17.4038,17.4387,17.2293,17.2778,4075981.0247985,0
+EWA.US,D,20130208,000000,17.4639,17.525,17.4572,17.4892,1807666.5625939,0
+EWA.US,D,20130211,000000,17.4387,17.4765,17.4038,17.431,1400860.223505,0
+EWA.US,D,20130212,000000,17.431,17.525,17.4164,17.4504,2976516.8071919,0
+EWA.US,D,20130213,000000,17.6443,17.7035,17.6113,17.6511,2251947.0897883,0
+EWA.US,D,20130214,000000,17.7277,17.7975,17.7229,17.7975,1938637.509449,0
+EWA.US,D,20130215,000000,17.8421,17.8489,17.7229,17.783,2146391.3559229,0
+EWA.US,D,20130219,000000,18.0351,18.135,18.0351,18.135,4017030.8476593,0
+EWA.US,D,20130220,000000,18.0826,18.0885,17.8489,17.8547,2711457.564262,0
+EWA.US,D,20130221,000000,17.6162,17.6647,17.4892,17.5435,3358084.2702796,0
+EWA.US,D,20130222,000000,17.7684,17.8838,17.7035,17.8838,5508826.303132,0
+EWA.US,D,20130225,000000,17.9818,18.0021,17.6695,17.688,3191478.8147791,0
+EWA.US,D,20130226,000000,17.6589,17.7229,17.5435,17.688,5263945.7864775,0
+EWA.US,D,20130227,000000,17.6695,17.9294,17.6443,17.8955,2797792.566369,0
+EWA.US,D,20130228,000000,17.9401,18.0293,17.8741,17.8741,2492348.0282058,0
+EWA.US,D,20130301,000000,17.8547,17.9488,17.8082,17.9149,3151383.289685,0
+EWA.US,D,20130304,000000,17.7035,17.8286,17.688,17.815,3979075.0842691,0
+EWA.US,D,20130305,000000,18.0293,18.1282,18.0167,18.103,2577454.8586553,0
+EWA.US,D,20130306,000000,18.2533,18.2746,18.1224,18.1961,2435092.1298519,0
+EWA.US,D,20130307,000000,18.2174,18.2892,18.2087,18.2533,2344086.7755729,0
+EWA.US,D,20130308,000000,18.262,18.262,18.168,18.2407,3121355.472309,0
+EWA.US,D,20130311,000000,18.2475,18.3609,18.2223,18.3474,1093070.7127565,0
+EWA.US,D,20130312,000000,18.3406,18.3726,18.2746,18.3367,2173956.6427212,0
+EWA.US,D,20130313,000000,18.2475,18.2475,18.1495,18.1961,1163717.9101401,0
+EWA.US,D,20130314,000000,18.1282,18.1815,18.1078,18.1282,2288825.2382481,0
+EWA.US,D,20130315,000000,18.3289,18.4143,18.294,18.4143,2219026.7270728,0
+EWA.US,D,20130318,000000,18.1224,18.2533,18.0962,18.1612,2913045.8033973,0
+EWA.US,D,20130319,000000,17.9207,17.9294,17.7161,17.8363,4490924.6456249,0
+EWA.US,D,20130320,000000,17.8625,17.9207,17.8625,17.8906,1939700.6874329,0
+EWA.US,D,20130321,000000,17.8082,17.8693,17.7432,17.7975,17675233.955766,0
+EWA.US,D,20130322,000000,17.9013,18.0351,17.9013,18.0167,1678848.7831786,0
+EWA.US,D,20130325,000000,18.0351,18.0739,17.8363,17.9294,3603937.2183976,0
+EWA.US,D,20130326,000000,17.9352,18.0099,17.9013,18.0021,2455812.2416187,0
+EWA.US,D,20130327,000000,17.9149,18.0293,17.8838,18.0225,1663634.3040562,0
+EWA.US,D,20130328,000000,17.9488,18.0293,17.9207,17.9818,3285483.9602853,0
+EWA.US,D,20130401,000000,17.9488,18.0099,17.8838,17.9081,2484073.5954772,0
+EWA.US,D,20130402,000000,18.0351,18.0962,17.9905,18.0099,2706404.6330094,0
+EWA.US,D,20130403,000000,17.9954,18.0225,17.75,17.7772,3121455.4997236,0
+EWA.US,D,20130404,000000,17.7161,17.8014,17.6356,17.783,2172090.1517891,0
+EWA.US,D,20130405,000000,17.4639,17.5813,17.3902,17.5706,3107339.2597408,0
+EWA.US,D,20130408,000000,17.6647,17.7161,17.5764,17.7161,2945999.1648475,0
+EWA.US,D,20130409,000000,17.9769,18.1156,17.9081,18.0351,4197949.5043404,0
+EWA.US,D,20130410,000000,18.135,18.2533,18.1282,18.2029,1485590.6621367,0
+EWA.US,D,20130411,000000,18.3367,18.422,18.2892,18.3289,1913393.4773955,0
+EWA.US,D,20130412,000000,18.2271,18.2533,18.0885,18.1961,2322203.4584076,0
+EWA.US,D,20130415,000000,17.8363,17.8547,17.4969,17.5086,4021857.9438211,0
+EWA.US,D,20130416,000000,17.8363,17.9682,17.7626,17.9294,4320522.2732118,0
+EWA.US,D,20130417,000000,17.8421,17.8547,17.6443,17.7432,3042225.537684,0
+EWA.US,D,20130418,000000,17.7035,17.7161,17.5018,17.589,2314232.2015541,0
+EWA.US,D,20130419,000000,17.6026,17.6589,17.5502,17.6026,3123417.8932284,0
+EWA.US,D,20130422,000000,17.6511,17.7355,17.5367,17.7229,1254982.0982444,0
+EWA.US,D,20130423,000000,17.9149,18.0351,17.8625,18.0167,2607170.219262,0
+EWA.US,D,20130424,000000,18.2339,18.3367,18.1961,18.2746,2284623.0556248,0
+EWA.US,D,20130425,000000,18.3474,18.4424,18.294,18.3289,2399078.1357573,0
+EWA.US,D,20130426,000000,18.2339,18.2746,18.1815,18.2475,2534948.3635065,0
+EWA.US,D,20130429,000000,18.422,18.5656,18.422,18.5268,2413105.6916406,0
+EWA.US,D,20130430,000000,18.615,18.7178,18.5481,18.6897,3874079.2976834,0
+EWA.US,D,20130501,000000,18.4938,18.5142,18.3474,18.3677,1688832.9628494,0
+EWA.US,D,20130502,000000,18.3212,18.422,18.2892,18.3726,2212156.8029903,0
+EWA.US,D,20130503,000000,18.4938,18.6189,18.4938,18.6082,1844405.4976416,0
+EWA.US,D,20130506,000000,18.3726,18.4608,18.3609,18.4492,1161625.5841173,0
+EWA.US,D,20130507,000000,18.2223,18.2746,18.168,18.262,3132812.2205163,0
+EWA.US,D,20130508,000000,18.3609,18.4424,18.3474,18.4143,2251213.8991514,0
+EWA.US,D,20130509,000000,18.4143,18.4143,18.0826,18.1815,2646055.1032764,0
+EWA.US,D,20130510,000000,18.0691,18.1224,17.9954,18.1078,2779050.3162639,0
+EWA.US,D,20130513,000000,18.0885,18.103,18.0167,18.0564,2005305.2656686,0
+EWA.US,D,20130514,000000,17.9954,18.1078,17.9954,18.0739,3329515.6157041,0
+EWA.US,D,20130515,000000,17.8955,17.942,17.8421,17.9149,2365820.5672216,0
+EWA.US,D,20130516,000000,17.7626,17.8693,17.6511,17.6831,4369480.0209965,0
+EWA.US,D,20130517,000000,17.5706,17.6589,17.5502,17.6443,7512976.6130857,0
+EWA.US,D,20130520,000000,17.7277,17.8838,17.7229,17.8693,3153838.6017896,0
+EWA.US,D,20130521,000000,17.6113,17.7975,17.557,17.6831,3072988.6081177,0
+EWA.US,D,20130522,000000,17.557,17.7684,17.2778,17.3398,7344001.4359488,0
+EWA.US,D,20130523,000000,17.1187,17.3098,17.0586,17.237,4992065.0863567,0
+EWA.US,D,20130524,000000,16.6309,16.6668,16.5679,16.661,3446762.182551,0
+EWA.US,D,20130528,000000,16.7851,16.8394,16.6309,16.6726,3823350.9615393,0
+EWA.US,D,20130529,000000,16.6125,16.6746,16.5252,16.6038,2403927.9185493,0
+EWA.US,D,20130530,000000,16.6028,16.7434,16.5922,16.6668,1522828.7030469,0
+EWA.US,D,20130531,000000,16.3895,16.4438,16.2314,16.2314,4430452.4018472,0
+EWA.US,D,20130603,000000,16.3934,16.6028,16.342,16.5922,5669364.1162876,0
+EWA.US,D,20130604,000000,16.469,16.5049,16.2935,16.3963,2983460.9784275,0
+EWA.US,D,20130605,000000,16.0491,16.0821,15.8464,15.8561,3488473.6144355,0
+EWA.US,D,20130606,000000,15.7213,15.987,15.6884,15.9793,6278615.6304039,0
+EWA.US,D,20130607,000000,15.7262,15.925,15.6884,15.8813,4105705.6662993,0
+EWA.US,D,20130610,000000,15.7553,15.8135,15.7,15.7262,5383373.3634467,0
+EWA.US,D,20130611,000000,15.38,15.573,15.3402,15.4828,3290849.3483072,0
+EWA.US,D,20130612,000000,15.7,15.7213,15.4673,15.476,4256948.1483712,0
+EWA.US,D,20130613,000000,15.7339,16.0074,15.6806,15.9609,4754209.1753536,0
+EWA.US,D,20130614,000000,16.021,16.117,15.8852,15.9172,3700601.8556794,0
+EWA.US,D,20130617,000000,16.1868,16.2518,16.0598,16.1723,2934676.474,0
+EWA.US,D,20130618,000000,15.9938,16.1567,15.987,16.0821,1885694.1332375,0
+EWA.US,D,20130619,000000,16.1276,16.1936,15.6631,15.6738,5905524.7172949,0
+EWA.US,D,20130620,000000,15.2229,15.2229,14.9281,14.9708,6062725.533403,0
+EWA.US,D,20130621,000000,15.1889,15.218,14.9737,15.1085,4092115.343651,0
+EWA.US,D,20130624,000000,14.9989,15.1637,14.8554,15.028,5089555.7232167,0
+EWA.US,D,20130625,000000,15.2452,15.347,15.1085,15.2995,4197213.2200722,0
+EWA.US,D,20130626,000000,15.5439,15.6118,15.4275,15.4828,2036642.7203284,0
+EWA.US,D,20130627,000000,15.7213,15.8232,15.6932,15.699,2616754.2892745,0
+EWA.US,D,20130628,000000,15.4692,15.4828,15.3189,15.3732,3896138.9518373,0
+EWA.US,D,20130701,000000,15.2704,15.3877,15.2374,15.2917,2473344.8818545,0
+EWA.US,D,20130702,000000,15.3334,15.476,15.2995,15.3596,2892433.9687289,0
+EWA.US,D,20130703,000000,14.9921,15.1705,14.9921,15.1152,1398163.6081529,0
+EWA.US,D,20130705,000000,15.3402,15.3732,15.1085,15.2374,2884701.952702,0
+EWA.US,D,20130708,000000,15.347,15.4372,15.3402,15.3955,2323768.8358854,0
+EWA.US,D,20130709,000000,15.6622,15.7349,15.5235,15.7155,2886081.7122971,0
+EWA.US,D,20130710,000000,15.7621,15.8464,15.5313,15.5788,4305036.5857384,0
+EWA.US,D,20130711,000000,15.9531,16.0346,15.8775,16.0006,4181127.3681113,0
+EWA.US,D,20130712,000000,15.7688,15.8232,15.7349,15.7892,2179331.3116371,0
+EWA.US,D,20130715,000000,15.8154,15.9056,15.8154,15.8852,1896438.3150171,0
+EWA.US,D,20130716,000000,16.0346,16.1024,15.987,16.1024,1458679.1627699,0
+EWA.US,D,20130717,000000,16.2275,16.2508,16.0549,16.1247,5052183.6249467,0
+EWA.US,D,20130718,000000,16.0258,16.1024,15.9938,16.0675,3308484.0783785,0
+EWA.US,D,20130719,000000,16.0346,16.0617,16.0074,16.0346,1258909.9788854,0
+EWA.US,D,20130722,000000,16.1112,16.2043,16.0956,16.1567,1405102.6233362,0
+EWA.US,D,20130723,000000,16.2043,16.2731,16.1247,16.2188,2926806.2757716,0
+EWA.US,D,20130724,000000,16.2731,16.2877,16.0346,16.1024,2350481.3116335,0
+EWA.US,D,20130725,000000,16.1296,16.2799,16.0491,16.2508,1767030.6832189,0
+EWA.US,D,20130726,000000,16.2731,16.3817,16.1839,16.3749,2089065.3352577,0
+EWA.US,D,20130729,000000,16.2314,16.307,16.211,16.245,1943643.0050204,0
+EWA.US,D,20130730,000000,16.0821,16.0821,15.9444,16.0074,2252161.5815639,0
+EWA.US,D,20130731,000000,15.8639,15.9599,15.7844,15.8367,3155507.1003134,0
+EWA.US,D,20130801,000000,15.8367,15.9056,15.795,15.8464,6948699.2807483,0
+EWA.US,D,20130802,000000,15.8561,15.9938,15.829,15.9386,1572506.2357325,0
+EWA.US,D,20130805,000000,15.8561,15.9133,15.8367,15.8998,2003922.4124421,0
+EWA.US,D,20130806,000000,15.9444,15.9793,15.8561,15.9444,2400276.4023115,0
+EWA.US,D,20130807,000000,15.6263,15.7213,15.604,15.6728,3008901.9716787,0
+EWA.US,D,20130808,000000,15.987,16.1839,15.987,16.1247,2242386.7376164,0
+EWA.US,D,20130809,000000,16.117,16.2799,16.117,16.2275,1641115.7612477,0
+EWA.US,D,20130812,000000,16.2731,16.3963,16.2731,16.3284,2755484.0636284,0
+EWA.US,D,20130813,000000,16.4147,16.4981,16.3284,16.4583,2509287.7224273,0
+EWA.US,D,20130814,000000,16.469,16.533,16.4312,16.4583,3411716.4950781,0
+EWA.US,D,20130815,000000,16.307,16.3817,16.1703,16.3487,3378445.5208064,0
+EWA.US,D,20130816,000000,16.436,16.469,16.3487,16.3963,2144700.170769,0
+EWA.US,D,20130819,000000,16.3895,16.4215,16.245,16.2508,2539563.0303136,0
+EWA.US,D,20130820,000000,16.1354,16.2314,16.117,16.1626,6036413.1673132,0
+EWA.US,D,20130821,000000,16.0743,16.1771,15.9172,15.9735,4491676.39805,0
+EWA.US,D,20130822,000000,16.0491,16.1567,16.0491,16.0898,2404143.4415354,0
+EWA.US,D,20130823,000000,16.1984,16.3206,16.1771,16.2935,2165341.9105408,0
+EWA.US,D,20130826,000000,16.2935,16.3342,16.1771,16.1917,1418721.8198774,0
+EWA.US,D,20130827,000000,16.0675,16.15,15.987,16.0258,2548420.096952,0
+EWA.US,D,20130828,000000,15.892,16.0404,15.8639,15.9735,1456876.6068863,0
+EWA.US,D,20130829,000000,15.9735,16.0258,15.9444,15.9444,1455787.6486409,0
+EWA.US,D,20130830,000000,16.1112,16.1112,15.9676,15.987,1613599.9725516,0
+EWA.US,D,20130903,000000,16.5786,16.5931,16.4438,16.4583,3604829.2154452,0
+EWA.US,D,20130904,000000,16.5592,16.7483,16.5378,16.6882,2929252.306982,0
+EWA.US,D,20130905,000000,16.5786,16.6397,16.5679,16.5931,1513330.2235026,0
+EWA.US,D,20130906,000000,16.7163,16.7638,16.6125,16.693,2591062.7118815,0
+EWA.US,D,20130909,000000,16.8307,16.9587,16.8142,16.9471,3053140.9003999,0
+EWA.US,D,20130910,000000,17.1653,17.239,17.1304,17.2205,3167692.9143157,0
+EWA.US,D,20130911,000000,17.143,17.302,17.143,17.2739,1721665.6726758,0
+EWA.US,D,20130912,000000,17.1255,17.1847,17.0828,17.1042,2227402.2184265,0
+EWA.US,D,20130913,000000,17.0693,17.1255,17.0625,17.0954,1548666.7123252,0
+EWA.US,D,20130916,000000,17.3893,17.3893,17.2147,17.2254,2116989.4832959,0
+EWA.US,D,20130917,000000,17.3495,17.4028,17.3495,17.3893,1568124.6224892,0
+EWA.US,D,20130918,000000,17.3136,17.8586,17.3136,17.846,3659362.7181856,0
+EWA.US,D,20130919,000000,17.8402,17.8402,17.6259,17.6336,3019604.90504,0
+EWA.US,D,20130920,000000,17.5667,17.5745,17.4222,17.431,2082834.7616602,0
+EWA.US,D,20130923,000000,17.5027,17.5202,17.431,17.4853,1473554.3736511,0
+EWA.US,D,20130924,000000,17.4155,17.4853,17.3369,17.3893,1569231.1113125,0
+EWA.US,D,20130925,000000,17.431,17.5115,17.397,17.431,1710684.3124905,0
+EWA.US,D,20130926,000000,17.5202,17.6424,17.5115,17.5667,1197606.5794772,0
+EWA.US,D,20130927,000000,17.4028,17.4581,17.3757,17.4436,1037850.42385,0
+EWA.US,D,20130930,000000,17.2147,17.2855,17.1497,17.206,2644136.0206109,0
+EWA.US,D,20131001,000000,17.2322,17.3592,17.206,17.3495,2418887.6886882,0
+EWA.US,D,20131002,000000,17.2205,17.3592,17.1721,17.3437,2330772.8173277,0
+EWA.US,D,20131003,000000,17.3679,17.3757,17.2467,17.3078,2344918.9624139,0
+EWA.US,D,20131004,000000,17.3757,17.5027,17.3592,17.4581,1775839.2829657,0
+EWA.US,D,20131007,000000,17.0954,17.239,17.0828,17.1497,1753102.1235398,0
+EWA.US,D,20131008,000000,17.1847,17.2205,17.0198,17.0411,1756638.1442061,0
+EWA.US,D,20131009,000000,17.1187,17.1653,17.0033,17.111,1884805.2298213,0
+EWA.US,D,20131010,000000,17.1924,17.4397,17.1924,17.4155,2311630.4575643,0
+EWA.US,D,20131011,000000,17.4775,17.6501,17.4775,17.6501,1875570.7401547,0
+EWA.US,D,20131014,000000,17.4901,17.6821,17.4775,17.6821,1447579.2133817,0
+EWA.US,D,20131015,000000,17.6336,17.7035,17.5532,17.6201,1637947.8827155,0
+EWA.US,D,20131016,000000,17.7103,17.846,17.7035,17.846,1257996.3264181,0
+EWA.US,D,20131017,000000,17.9343,18.1108,17.9343,18.1049,1860771.8388475,0
+EWA.US,D,20131018,000000,18.2262,18.3144,18.2,18.3144,2514206.5963201,0
+EWA.US,D,20131021,000000,18.294,18.3222,18.2679,18.294,2766168.4352013,0
+EWA.US,D,20131022,000000,18.4773,18.6014,18.4647,18.553,2672548.962407,0
+EWA.US,D,20131023,000000,18.2679,18.2805,18.1786,18.2746,1552258.4183563,0
+EWA.US,D,20131024,000000,18.2611,18.3416,18.2262,18.3377,2146722.3744805,0
+EWA.US,D,20131025,000000,18.3571,18.4298,18.3571,18.4172,1292613.0303398,0
+EWA.US,D,20131028,000000,18.4259,18.5345,18.3842,18.4773,5099681.1787205,0
+EWA.US,D,20131029,000000,18.3222,18.3416,18.2611,18.2746,8671645.7168151,0
+EWA.US,D,20131030,000000,18.2805,18.3096,18.0632,18.1718,1787411.5267444,0
+EWA.US,D,20131031,000000,18.2523,18.2892,18.1592,18.1592,2635019.0889367,0
+EWA.US,D,20131101,000000,18.1525,18.1651,18.0351,18.1457,2020215.5377054,0
+EWA.US,D,20131104,000000,18.1651,18.2465,18.1369,18.2223,969554.38631454,0
+EWA.US,D,20131105,000000,18.2679,18.2892,18.1845,18.2397,1494328.1083617,0
+EWA.US,D,20131106,000000,18.3842,18.4172,18.3222,18.3891,1228402.6486457,0
+EWA.US,D,20131107,000000,18.3377,18.3842,18.1175,18.1457,1453397.3027953,0
+EWA.US,D,20131108,000000,18.1049,18.2329,18.0691,18.2155,2816864.8038211,0
+EWA.US,D,20131111,000000,18.0409,18.0691,18.0167,18.0409,938021.00166737,0
+EWA.US,D,20131112,000000,17.8741,17.9061,17.7704,17.8257,5672603.1483415,0
+EWA.US,D,20131113,000000,17.5861,17.7287,17.5745,17.7229,2553148.1969097,0
+EWA.US,D,20131114,000000,17.6336,17.8024,17.6201,17.7927,2189512.4525057,0
+EWA.US,D,20131115,000000,17.9954,18.0487,17.9469,18.0293,1648546.6638203,0
+EWA.US,D,20131118,000000,18.0487,18.0991,17.8926,17.9275,4880739.7299693,0
+EWA.US,D,20131119,000000,17.9061,17.9614,17.8586,17.9061,1780051.7776936,0
+EWA.US,D,20131120,000000,17.7985,17.8518,17.5667,17.6501,3446851.897861,0
+EWA.US,D,20131121,000000,17.5386,17.5745,17.4698,17.527,2564502.8552815,0
+EWA.US,D,20131122,000000,17.4504,17.5386,17.4106,17.5202,1234679.6267139,0
+EWA.US,D,20131125,000000,17.4979,17.5473,17.4698,17.5027,1259001.7566164,0
+EWA.US,D,20131126,000000,17.3437,17.4649,17.3437,17.4155,1534062.7097949,0
+EWA.US,D,20131127,000000,17.3204,17.3495,17.2807,17.3495,1295767.503136,0
+EWA.US,D,20131129,000000,17.3437,17.4222,17.2525,17.2661,2153621.1724559,0
+EWA.US,D,20131202,000000,17.1042,17.143,17.046,17.0693,2808793.519553,0
+EWA.US,D,20131203,000000,16.9946,17.0411,16.9257,17.0295,2486592.8426302,0
+EWA.US,D,20131204,000000,16.8773,17.0411,16.8714,17.015,1690140.5377123,0
+EWA.US,D,20131205,000000,16.693,16.8142,16.6678,16.7968,4316926.4423388,0
+EWA.US,D,20131206,000000,16.8385,16.9257,16.8045,16.9102,2022146.9948964,0
+EWA.US,D,20131209,000000,16.6474,16.693,16.6319,16.6804,1624919.5697677,0
+EWA.US,D,20131210,000000,16.6804,16.7085,16.6271,16.6746,1412624.2724292,0
+EWA.US,D,20131211,000000,16.6271,16.6319,16.3963,16.4215,3425850.2656388,0
+EWA.US,D,20131212,000000,16.0675,16.0821,15.9676,16.0258,2612947.0602573,0
+EWA.US,D,20131213,000000,16.1703,16.2275,16.1247,16.211,2330413.9560878,0
+EWA.US,D,20131216,000000,16.3284,16.436,16.3206,16.3342,2321186.6848944,0
+EWA.US,D,20131217,000000,16.1839,16.2043,16.1024,16.1567,1888486.6511624,0
+EWA.US,D,20131218,000000,16.1887,16.3691,15.9667,16.2266,3956052.2795458,0
+EWA.US,D,20131219,000000,16.3972,16.4961,16.3691,16.4806,4601241.4781827,0
+EWA.US,D,20131220,000000,16.6707,16.7463,16.6503,16.7463,3055074.4200118,0
+EWA.US,D,20131223,000000,16.9277,17.0188,16.9015,16.949,1976925.3226072,0
+EWA.US,D,20131224,000000,16.9277,17.0188,16.9277,17.0062,484185.2783534,0
+EWA.US,D,20131226,000000,16.8966,16.9771,16.822,16.9771,509316.90846675,0
+EWA.US,D,20131227,000000,17.0305,17.0411,16.9083,16.916,1216185.8983296,0
+EWA.US,D,20131230,000000,17.0082,17.0082,16.9248,16.9674,1983680.7823287,0
+EWA.US,D,20131231,000000,17.0033,17.0722,16.9733,17.0208,1423197.2732725,0
+EWA.US,D,20140102,000000,16.9946,17.0033,16.8753,16.8918,3522664.4284373,0
+EWA.US,D,20140103,000000,17.1284,17.1973,17.0576,17.0576,2437395.8540189,0
+EWA.US,D,20140106,000000,17.015,17.0373,16.9674,17.0033,2962881.1112833,0
+EWA.US,D,20140107,000000,16.9393,17.0082,16.9306,16.9733,1304369.8607909,0
+EWA.US,D,20140108,000000,16.916,16.9519,16.8065,16.8685,4571084.7594992,0
+EWA.US,D,20140109,000000,16.8821,16.8821,16.7774,16.8414,2283974.4242456,0
+EWA.US,D,20140110,000000,16.9044,17.0479,16.9044,17.0082,2172123.1505238,0
+EWA.US,D,20140113,000000,17.0411,17.0916,16.8753,16.9248,1925232.8046834,0
+EWA.US,D,20140114,000000,16.7075,16.7415,16.6445,16.7008,2665814.1268947,0
+EWA.US,D,20140115,000000,16.6368,16.7289,16.63,16.692,2256085.337363,0
+EWA.US,D,20140116,000000,16.6445,16.6736,16.5892,16.661,2249765.0484555,0
+EWA.US,D,20140117,000000,16.6251,16.6368,16.5194,16.5631,1967962.0412915,0
+EWA.US,D,20140121,000000,16.7289,16.7492,16.6086,16.6736,1509383.7810733,0
+EWA.US,D,20140122,000000,16.7648,16.7851,16.661,16.6872,2106011.216742,0
+EWA.US,D,20140123,000000,16.5049,16.5049,16.2527,16.3575,3436608.8843648,0
+EWA.US,D,20140124,000000,16.1917,16.1984,15.9958,16.0035,3670167.7413823,0
+EWA.US,D,20140127,000000,16.0801,16.1693,15.9327,16.0704,2354033.8316672,0
+EWA.US,D,20140128,000000,16.1567,16.212,16.1083,16.1917,2283312.3871305,0
+EWA.US,D,20140129,000000,16.0103,16.1693,16.0103,16.0239,2969772.6907854,0
+EWA.US,D,20140130,000000,16.2605,16.3012,16.1839,16.2673,2173565.8139569,0
+EWA.US,D,20140131,000000,15.9754,16.1693,15.9395,16.0937,1756576.2715785,0
+EWA.US,D,20140203,000000,16.2198,16.2469,15.8435,15.8503,4865964.5465027,0
+EWA.US,D,20140204,000000,16.115,16.2401,16.0879,16.2333,3314419.7257845,0
+EWA.US,D,20140205,000000,16.0704,16.149,15.9958,16.1083,1742212.5410853,0
+EWA.US,D,20140206,000000,16.372,16.5281,16.372,16.5107,5080745.061049,0
+EWA.US,D,20140207,000000,16.5281,16.6368,16.4903,16.63,2074641.7945579,0
+EWA.US,D,20140210,000000,16.6251,16.6532,16.5892,16.6251,1890945.0568983,0
+EWA.US,D,20140211,000000,16.8482,17.0722,16.8414,17.015,2130752.0180911,0
+EWA.US,D,20140212,000000,17.1817,17.2128,17.0916,17.1323,2328055.5777664,0
+EWA.US,D,20140213,000000,16.8996,17.1468,16.8996,17.0916,1655911.5689235,0
+EWA.US,D,20140214,000000,17.2933,17.3932,17.2816,17.3718,3056979.0657309,0
+EWA.US,D,20140218,000000,17.4271,17.4765,17.3864,17.4484,3570256.8535733,0
+EWA.US,D,20140219,000000,17.4426,17.5541,17.3388,17.3718,2965930.4006126,0
+EWA.US,D,20140220,000000,17.399,17.6016,17.3786,17.5541,1728249.951461,0
+EWA.US,D,20140221,000000,17.4765,17.5318,17.4562,17.4688,1420934.797524,0
+EWA.US,D,20140224,000000,17.6104,17.8092,17.5949,17.6792,2251472.7329768,0
+EWA.US,D,20140225,000000,17.6104,17.6443,17.4979,17.527,3808546.9041799,0
+EWA.US,D,20140226,000000,17.5192,17.5599,17.4135,17.4833,3587695.6536573,0
+EWA.US,D,20140227,000000,17.3544,17.5027,17.3515,17.4892,1722561.7945653,0
+EWA.US,D,20140228,000000,17.4135,17.4979,17.3456,17.4271,2632962.8552801,0
+EWA.US,D,20140303,000000,17.2525,17.3224,17.2128,17.2933,3035417.486229,0
+EWA.US,D,20140304,000000,17.5318,17.5677,17.4979,17.5473,1596782.9923748,0
+EWA.US,D,20140305,000000,17.5755,17.6366,17.5755,17.6104,2197483.7093592,0
+EWA.US,D,20140306,000000,17.8528,17.9314,17.8179,17.8266,2446199.2977133,0
+EWA.US,D,20140307,000000,17.9575,17.9575,17.7568,17.8024,1973200.5904268,0
+EWA.US,D,20140310,000000,17.6521,17.6608,17.5027,17.5793,2077971.5731323,0
+EWA.US,D,20140311,000000,17.6443,17.687,17.3718,17.4077,4034680.0146771,0
+EWA.US,D,20140312,000000,17.2739,17.4077,17.239,17.4077,2152422.9059017,0
+EWA.US,D,20140313,000000,17.6104,17.6608,17.3456,17.399,4315237.3196058,0
+EWA.US,D,20140314,000000,17.2661,17.3718,17.2525,17.2603,2515568.8253374,0
+EWA.US,D,20140317,000000,17.4426,17.5318,17.4426,17.5027,2080071.1176282,0
+EWA.US,D,20140318,000000,17.5755,17.6792,17.5599,17.6278,3751168.2917813,0
+EWA.US,D,20140319,000000,17.5949,17.5949,17.2603,17.3515,2587747.3702536,0
+EWA.US,D,20140320,000000,17.1468,17.3456,17.1207,17.3156,1929569.0446664,0
+EWA.US,D,20140321,000000,17.4077,17.4892,17.3388,17.3621,3037438.65873,0
+EWA.US,D,20140324,000000,17.6016,17.6016,17.4077,17.4833,1949751.8957836,0
+EWA.US,D,20140325,000000,17.6656,17.75,17.6104,17.6996,2377072.1045473,0
+EWA.US,D,20140326,000000,17.8751,17.9314,17.7626,17.784,2986555.6410171,0
+EWA.US,D,20140327,000000,17.7985,17.8829,17.7423,17.8528,2437020.4934115,0
+EWA.US,D,20140328,000000,17.9013,17.9798,17.8955,17.9362,1203782.4989203,0
+EWA.US,D,20140331,000000,17.9876,18.0923,17.9731,18.0691,1685453.686173,0
+EWA.US,D,20140401,000000,18.0148,18.0923,18.008,18.0923,2625485.5482368,0
+EWA.US,D,20140402,000000,18.0632,18.1263,18.0351,18.1117,1690086.9147684,0
+EWA.US,D,20140403,000000,18.0564,18.0564,17.9876,18.0283,2555820.0632108,0
+EWA.US,D,20140404,000000,18.2194,18.2795,18.0564,18.0836,3037530.4364609,0
+EWA.US,D,20140407,000000,18.1117,18.2048,18.0632,18.0923,2494040.2445702,0
+EWA.US,D,20140408,000000,18.2795,18.4327,18.2455,18.4114,3387913.0640369,0
+EWA.US,D,20140409,000000,18.6286,18.7479,18.552,18.7197,6214845.5755761,0
+EWA.US,D,20140410,000000,18.5723,18.6014,18.4327,18.4414,3513774.3630642,0
+EWA.US,D,20140411,000000,18.4114,18.5016,18.3619,18.3619,1781188.1716202,0
+EWA.US,D,20140414,000000,18.2931,18.3571,18.2455,18.3299,1885191.9337437,0
+EWA.US,D,20140415,000000,18.1883,18.2591,18.0691,18.2048,4423373.1420413,0
+EWA.US,D,20140416,000000,18.3571,18.4327,18.3086,18.4191,1407241.3538296,0
+EWA.US,D,20140417,000000,18.4812,18.5239,18.3997,18.4754,2324846.4508158,0
+EWA.US,D,20140421,000000,18.4686,18.4957,18.4482,18.4686,1115704.7511364,0
+EWA.US,D,20140422,000000,18.5723,18.6839,18.5723,18.6499,1904957.1446247,0
+EWA.US,D,20140423,000000,18.4812,18.5869,18.4686,18.5723,786558.87176755,0
+EWA.US,D,20140424,000000,18.5597,18.5723,18.4899,18.5394,1010397.5389919,0
+EWA.US,D,20140425,000000,18.518,18.552,18.4482,18.4899,4469025.8603027,0
+EWA.US,D,20140428,000000,18.6082,18.6645,18.4957,18.6286,3639145.8371231,0
+EWA.US,D,20140429,000000,18.4899,18.5316,18.454,18.4957,3406096.3980728,0
+EWA.US,D,20140430,000000,18.4065,18.4957,18.3755,18.4754,1565994.1416795,0
+EWA.US,D,20140501,000000,18.2795,18.3377,18.2455,18.3086,3284240.3204709,0
+EWA.US,D,20140502,000000,18.2455,18.3755,18.2378,18.3493,1474541.242061,0
+EWA.US,D,20140505,000000,18.2378,18.3997,18.2048,18.3755,1924322.2458474,0
+EWA.US,D,20140506,000000,18.5016,18.5394,18.4482,18.4608,1528100.2509169,0
+EWA.US,D,20140507,000000,18.4065,18.4686,18.3416,18.4482,1607895.3162885,0
+EWA.US,D,20140508,000000,18.5316,18.6431,18.5316,18.5646,1837024.0931711,0
+EWA.US,D,20140509,000000,18.4957,18.5471,18.454,18.5394,1646015.0421418,0
+EWA.US,D,20140512,000000,18.518,18.5937,18.4957,18.5937,1106782.7182391,0
+EWA.US,D,20140513,000000,18.6499,18.6499,18.5723,18.6082,1873574.3167047,0
+EWA.US,D,20140514,000000,18.7324,18.7479,18.6373,18.6645,1096674.7933131,0
+EWA.US,D,20140515,000000,18.7052,18.7139,18.552,18.6286,1761800.3837673,0
+EWA.US,D,20140516,000000,18.6839,18.7052,18.6082,18.6713,3151166.7354885,0
+EWA.US,D,20140519,000000,18.4065,18.4482,18.3706,18.4269,1408344.7490215,0
+EWA.US,D,20140520,000000,18.2504,18.2795,18.1117,18.1389,3158417.1762307,0
+EWA.US,D,20140521,000000,18.2232,18.2931,18.1961,18.2931,2542479.2934937,0
+EWA.US,D,20140522,000000,18.3755,18.4269,18.3706,18.4065,1030527.7983757,0
+EWA.US,D,20140523,000000,18.4608,18.5016,18.454,18.4754,734486.86839454,0
+EWA.US,D,20140527,000000,18.6014,18.6014,18.5239,18.5811,1191357.4440914,0
+EWA.US,D,20140528,000000,18.4812,18.5239,18.454,18.5093,1133435.3837805,0
+EWA.US,D,20140529,000000,18.6014,18.6839,18.5869,18.6771,902055.47446441,0
+EWA.US,D,20140530,000000,18.5394,18.5646,18.5016,18.552,2551584.8818528,0
+EWA.US,D,20140602,000000,18.5471,18.5646,18.5093,18.5394,1715736.2125325,0
+EWA.US,D,20140603,000000,18.4414,18.4482,18.3997,18.4327,1618612.6865962,0
+EWA.US,D,20140604,000000,18.3144,18.3493,18.2999,18.3377,1075558.6967299,0
+EWA.US,D,20140605,000000,18.3706,18.5016,18.2931,18.4812,3493246.0564429,0
+EWA.US,D,20140606,000000,18.5239,18.5811,18.4899,18.552,2040710.8455919,0
+EWA.US,D,20140609,000000,18.5811,18.6839,18.5646,18.6713,1508149.4221531,0
+EWA.US,D,20140610,000000,18.6286,18.6713,18.5646,18.6713,1039328.1484388,0
+EWA.US,D,20140611,000000,18.5723,18.5869,18.5394,18.5597,1163079.5908655,0
+EWA.US,D,20140612,000000,18.5394,18.5646,18.454,18.4812,677315.52929832,0
+EWA.US,D,20140613,000000,18.4899,18.4899,18.4191,18.4812,1220803.6587681,0
+EWA.US,D,20140616,000000,18.4812,18.5646,18.4686,18.4754,927788.30027577,0
+EWA.US,D,20140617,000000,18.2504,18.3144,18.2232,18.2931,2529607.7245357,0
+EWA.US,D,20140618,000000,18.2194,18.4414,18.1961,18.4414,2447543.9961528,0
+EWA.US,D,20140619,000000,18.6373,18.6771,18.5869,18.6373,4179136.1007137,0
+EWA.US,D,20140620,000000,18.552,18.5723,18.5093,18.5723,2385859.0488744,0
+EWA.US,D,20140623,000000,18.6645,18.6839,18.6014,18.6713,4482398.5975441,0
+EWA.US,D,20140624,000000,18.5093,18.5723,18.4065,18.4114,1838296.6068783,0
+EWA.US,D,20140625,000000,18.3774,18.4977,18.3416,18.4851,2219163.8780639,0
+EWA.US,D,20140626,000000,18.6771,18.7547,18.6276,18.7411,2129385.664232,0
+EWA.US,D,20140627,000000,18.6344,18.7624,18.6063,18.7411,2370340.3626664,0
+EWA.US,D,20140630,000000,18.4346,18.5355,18.4346,18.5268,2420455.1285869,0
+EWA.US,D,20140701,000000,18.5355,18.649,18.5355,18.6121,2550386.6152987,0
+EWA.US,D,20140702,000000,18.713,18.8254,18.713,18.7896,1236289.3462415,0
+EWA.US,D,20140703,000000,18.6984,18.8254,18.6771,18.8187,687341.98859798,0
+EWA.US,D,20140707,000000,18.7896,18.8187,18.776,18.8187,1612657.4461914,0
+EWA.US,D,20140708,000000,18.7896,18.7896,18.6984,18.7479,1399492.8384354,0
+EWA.US,D,20140709,000000,18.6402,18.7479,18.6344,18.7314,2636087.4229729,0
+EWA.US,D,20140710,000000,18.4773,18.6402,18.4715,18.6276,1576489.8017383,0
+EWA.US,D,20140711,000000,18.8322,18.8322,18.7547,18.8254,1206296.5900211,0
+EWA.US,D,20140714,000000,18.9525,18.9525,18.903,18.9098,1081212.8236804,0
+EWA.US,D,20140715,000000,18.8478,18.8681,18.713,18.8187,1759617.3112242,0
+EWA.US,D,20140716,000000,18.8681,18.8972,18.8381,18.8759,1495754.2724275,0
+EWA.US,D,20140717,000000,18.8759,18.9166,18.7256,18.7411,1353364.7321521,0
+EWA.US,D,20140718,000000,18.8972,18.9903,18.8827,18.9525,1744038.8148095,0
+EWA.US,D,20140721,000000,18.8759,18.9234,18.8322,18.8759,1904167.2374126,0
+EWA.US,D,20140722,000000,19.0175,19.0369,18.9816,19.0107,1121815.7043206,0
+EWA.US,D,20140723,000000,19.2163,19.2289,19.1794,19.2163,1597219.1943992,0
+EWA.US,D,20140724,000000,19.2163,19.2163,19.129,19.16,984991.60689625,0
+EWA.US,D,20140725,000000,19.1164,19.1164,19.031,19.0369,912723.34667001,0
+EWA.US,D,20140728,000000,19.096,19.1241,18.9942,19.1076,4424406.4149219,0
+EWA.US,D,20140729,000000,19.1367,19.16,19.0824,19.0824,1123155.2467078,0
+EWA.US,D,20140730,000000,19.1503,19.1939,19.0446,19.096,2030028.5364399,0
+EWA.US,D,20140731,000000,18.9399,19.001,18.8381,18.8536,2588680.6157196,0
+EWA.US,D,20140801,000000,18.7411,18.8478,18.6771,18.7314,4065900.9425549,0
+EWA.US,D,20140804,000000,18.7692,18.8322,18.6907,18.8109,2595759.8755255,0
+EWA.US,D,20140805,000000,18.6771,18.7042,18.55,18.6063,2177617.4398531,0
+EWA.US,D,20140806,000000,18.6344,18.7828,18.6189,18.7042,1843078.32978,0
+EWA.US,D,20140807,000000,18.5782,18.6063,18.4346,18.4919,1789031.5583766,0
+EWA.US,D,20140808,000000,18.3639,18.4637,18.3222,18.4502,1627855.4259464,0
+EWA.US,D,20140811,000000,18.422,18.4637,18.3706,18.4502,1454292.3934743,0
+EWA.US,D,20140812,000000,18.6063,18.649,18.5782,18.6063,1254139.5992989,0
+EWA.US,D,20140813,000000,18.7314,18.776,18.7188,18.7314,1154522.6064709,0
+EWA.US,D,20140814,000000,18.8381,18.903,18.8187,18.8827,1025682.1404255,0
+EWA.US,D,20140815,000000,18.9166,18.9399,18.7828,18.9098,1199412.2289921,0
+EWA.US,D,20140818,000000,18.9903,19.0582,18.9738,19.0369,1402509.12903,0
+EWA.US,D,20140819,000000,19.1076,19.1164,19.0582,19.0582,2407931.0775539,0
+EWA.US,D,20140820,000000,19.129,19.2589,19.1241,19.1939,1875441.8388472,0
+EWA.US,D,20140821,000000,19.1367,19.1939,19.1241,19.1794,1116022.363958,0
+EWA.US,D,20140822,000000,19.16,19.1794,19.065,19.1028,2512901.0838781,0
+EWA.US,D,20140825,000000,19.129,19.16,19.1164,19.1367,839886.88948048,0
+EWA.US,D,20140826,000000,19.1939,19.2163,19.1455,19.16,538628.03457326,0
+EWA.US,D,20140827,000000,19.2793,19.2861,19.2289,19.2289,857625.77180824,0
+EWA.US,D,20140828,000000,19.2289,19.2502,19.1939,19.2424,1216140.5250694,0
+EWA.US,D,20140829,000000,19.2502,19.2861,19.2163,19.2589,1511430.7338359,0
+EWA.US,D,20140902,000000,19.2376,19.2706,19.1939,19.2589,2752191.4086306,0
+EWA.US,D,20140903,000000,19.3782,19.415,19.3433,19.385,1265166.3327444,0
+EWA.US,D,20140904,000000,19.4296,19.5072,19.2938,19.3239,1044157.3070215,0
+EWA.US,D,20140905,000000,19.1872,19.2861,19.1455,19.2861,1220010.6579246,0
+EWA.US,D,20140908,000000,19.16,19.16,18.9903,19.0107,1135737.0455266,0
+EWA.US,D,20140909,000000,19.0107,19.0107,18.8604,18.8972,1187974.0425731,0
+EWA.US,D,20140910,000000,18.776,18.8759,18.7411,18.8759,1164319.1058381,0
+EWA.US,D,20140911,000000,18.52,18.6121,18.52,18.5694,3018991.3348165,0
+EWA.US,D,20140912,000000,18.4143,18.422,18.3144,18.3706,2163806.4381663,0
+EWA.US,D,20140915,000000,18.2184,18.2184,18.1292,18.1951,2285358.3086825,0
+EWA.US,D,20140916,000000,18.0438,18.3503,18.0312,18.3309,2992998.6439693,0
+EWA.US,D,20140917,000000,18.0177,18.0312,17.7772,17.847,3800870.5735179,0
+EWA.US,D,20140918,000000,17.8906,18.0021,17.8838,17.975,1541604.9830971,0
+EWA.US,D,20140919,000000,17.9381,17.9459,17.783,17.7985,1223925.1328297,0
+EWA.US,D,20140922,000000,17.5299,17.557,17.429,17.5134,3429375.9742005,0
+EWA.US,D,20140923,000000,17.5774,17.6065,17.5231,17.5299,2393164.143771,0
+EWA.US,D,20140924,000000,17.5832,17.6967,17.5231,17.688,2153136.5035398,0
+EWA.US,D,20140925,000000,17.3718,17.3718,17.2021,17.2186,2987283.6756016,0
+EWA.US,D,20140926,000000,17.11,17.1788,17.0819,17.1585,2187005.5798782,0
+EWA.US,D,20140929,000000,16.8472,16.9597,16.8249,16.8753,3516858.7135492,0
+EWA.US,D,20140930,000000,16.9248,17.0169,16.8753,16.9752,2549932.8826964,0
+EWA.US,D,20141001,000000,17.0334,17.0867,16.9529,17.0043,2729455.2804151,0
+EWA.US,D,20141002,000000,17.0751,17.1255,16.8996,17.0751,3052428.3339722,0
+EWA.US,D,20141003,000000,16.9597,17.0605,16.9248,17.0334,1927093.1083526,0
+EWA.US,D,20141006,000000,17.0334,17.1721,16.982,17.1177,2172060.2466858,0
+EWA.US,D,20141007,000000,17.0518,17.0518,16.9044,16.9044,2428927.5537238,0
+EWA.US,D,20141008,000000,16.9083,17.2506,16.8162,17.237,2296036.4929927,0
+EWA.US,D,20141009,000000,17.2099,17.2506,16.9083,16.9248,2757577.4208616,0
+EWA.US,D,20141010,000000,16.5922,16.6649,16.4302,16.436,3351511.3348095,0
+EWA.US,D,20141013,000000,16.7337,16.7696,16.5427,16.5563,2874227.9480628,0
+EWA.US,D,20141014,000000,16.7463,16.8414,16.6416,16.6707,2954446.8409334,0
+EWA.US,D,20141015,000000,16.854,16.9529,16.5563,16.9083,5082762.1087082,0
+EWA.US,D,20141016,000000,16.7628,17.1517,16.7463,16.9965,4611276.187166,0
+EWA.US,D,20141017,000000,17.2186,17.2855,17.1585,17.2283,2004482.3597218,0
+EWA.US,D,20141020,000000,17.1517,17.3621,17.1439,17.3388,2224935.5630069,0
+EWA.US,D,20141021,000000,17.3873,17.4911,17.3873,17.4504,1912996.4613686,0
+EWA.US,D,20141022,000000,17.429,17.5231,17.3515,17.3873,3028503.2200967,0
+EWA.US,D,20141023,000000,17.4707,17.557,17.4707,17.4785,1670594.9746592,0
+EWA.US,D,20141024,000000,17.6336,17.6841,17.5978,17.6579,2265873.5870465,0
+EWA.US,D,20141027,000000,17.6579,17.7403,17.6336,17.6773,3181950.4301315,0
+EWA.US,D,20141028,000000,17.8838,18.1525,17.8606,17.9818,3038166.6933146,0
+EWA.US,D,20141029,000000,17.9459,17.975,17.6143,17.6695,4822333.0007423,0
+EWA.US,D,20141030,000000,17.8024,17.9818,17.783,17.9381,3162502.832072,0
+EWA.US,D,20141031,000000,17.9905,18.0371,17.9323,18.0312,2535502.1235234,0
+EWA.US,D,20141103,000000,17.7617,17.7772,17.6249,17.6773,3883366.3790834,0
+EWA.US,D,20141104,000000,17.749,17.8024,17.719,17.7772,3774946.9737715,0
+EWA.US,D,20141105,000000,17.5493,17.591,17.4639,17.5774,2287577.4735918,0
+EWA.US,D,20141106,000000,17.5716,17.6143,17.4911,17.5047,4625034.5971193,0
+EWA.US,D,20141107,000000,17.6773,17.7617,17.6424,17.7122,4838036.2736227,0
+EWA.US,D,20141110,000000,17.7684,17.7907,17.6773,17.7122,2774722.3259646,0
+EWA.US,D,20141111,000000,17.6967,17.8266,17.6647,17.7684,1936584.3694237,0
+EWA.US,D,20141112,000000,17.6249,17.7122,17.6191,17.6841,2255617.1678143,0
+EWA.US,D,20141113,000000,17.6501,17.6773,17.5347,17.5716,1458159.4326982,0
+EWA.US,D,20141114,000000,17.4979,17.7326,17.4911,17.7122,1111863.4921741,0
+EWA.US,D,20141117,000000,17.4853,17.5347,17.4504,17.5134,1384393.8548845,0
+EWA.US,D,20141118,000000,17.4504,17.5347,17.4436,17.5299,3731310.2719588,0
+EWA.US,D,20141119,000000,17.1517,17.2099,17.0605,17.0819,5827016.602577,0
+EWA.US,D,20141120,000000,16.8472,17.0334,16.8414,17.0101,1616714.2281398,0
+EWA.US,D,20141121,000000,17.2719,17.2933,17.1672,17.1953,2454948.0872534,0
+EWA.US,D,20141124,000000,17.0751,17.0954,17.0334,17.0819,2080448.5406565,0
+EWA.US,D,20141125,000000,16.8918,16.9529,16.8918,16.9403,2020425.9046392,0
+EWA.US,D,20141126,000000,17.0237,17.1255,17.0101,17.1255,1836239.3420112,0
+EWA.US,D,20141128,000000,16.7851,16.8336,16.7134,16.7551,2804955.354222,0
+EWA.US,D,20141201,000000,16.436,16.5126,16.309,16.5068,5367472.0981582,0
+EWA.US,D,20141202,000000,16.5427,16.598,16.4923,16.5776,2165828.6418778,0
+EWA.US,D,20141203,000000,16.6785,16.7269,16.6338,16.6494,3224839.5043608,0
+EWA.US,D,20141204,000000,16.6979,16.79,16.6785,16.6891,2044788.2517496,0
+EWA.US,D,20141205,000000,16.5359,16.5708,16.4758,16.5427,2260806.2188475,0
+EWA.US,D,20141208,000000,16.5359,16.5854,16.4302,16.436,3363534.2175591,0
+EWA.US,D,20141209,000000,16.1732,16.2654,16.1306,16.2498,3130893.1378508,0
+EWA.US,D,20141210,000000,16.181,16.1878,15.9609,16.0249,3921820.2171256,0
+EWA.US,D,20141211,000000,16.0181,16.1441,15.9609,16.0045,3121171.9168472,0
+EWA.US,D,20141212,000000,15.891,15.9395,15.7485,15.7621,4057235.6810621,0
+EWA.US,D,20141215,000000,15.8047,15.8261,15.5914,15.6001,11569383.200938,0
+EWA.US,D,20141216,000000,15.605,15.8261,15.5846,15.6651,4835413.9054236,0
+EWA.US,D,20141217,000000,15.6001,15.9318,15.5953,15.7136,6360287.4988121,0
+EWA.US,D,20141218,000000,15.9318,16.02,15.8144,16.0064,6054162.3617456,0
+EWA.US,D,20141219,000000,16.1247,16.2178,16.0559,16.2101,2775199.7764074,0
+EWA.US,D,20141222,000000,16.3866,16.4312,16.3497,16.3701,4359409.219647,0
+EWA.US,D,20141223,000000,16.2101,16.2324,16.1519,16.1946,4159411.1070405,0
+EWA.US,D,20141224,000000,16.181,16.2392,16.1354,16.2033,2702830.4575561,0
+EWA.US,D,20141226,000000,16.2392,16.3051,16.2266,16.246,861615.52507682,0
+EWA.US,D,20141229,000000,16.5388,16.5834,16.4884,16.4961,1897868.6039248,0
+EWA.US,D,20141230,000000,16.4603,16.4884,16.4001,16.4001,2069311.4676917,0
+EWA.US,D,20141231,000000,16.3788,16.4137,16.2101,16.2324,2545094.4432195,0
+EWA.US,D,20150102,000000,16.275,16.3051,16.1519,16.181,3018790.2487768,0
+EWA.US,D,20150105,000000,16.1946,16.2178,15.9967,16.0258,3339261.5857587,0
+EWA.US,D,20150106,000000,16.0792,16.1519,15.9162,15.9609,3094837.8953378,0
+EWA.US,D,20150107,000000,15.9764,16.116,15.9453,16.1083,2260980.4934152,0
+EWA.US,D,20150108,000000,16.2033,16.3565,16.1887,16.3206,1201774.7321553,0
+EWA.US,D,20150109,000000,16.5631,16.5834,16.4457,16.4719,2639703.8780551,0
+EWA.US,D,20150112,000000,16.3866,16.3866,16.246,16.2838,2060016.136608,0
+EWA.US,D,20150113,000000,16.3138,16.4001,16.1519,16.2838,2554218.5933669,0
+EWA.US,D,20150114,000000,16.0346,16.1005,15.9318,16.0636,2807760.2466724,0
+EWA.US,D,20150115,000000,16.2615,16.2906,16.1005,16.1587,4998768.9855552,0
+EWA.US,D,20150116,000000,16.0258,16.3497,16.0258,16.3439,2667668.2433013,0
+EWA.US,D,20150120,000000,16.1655,16.1887,16.0142,16.1296,1753299.0847376,0
+EWA.US,D,20150121,000000,16.3497,16.4312,16.2101,16.275,3647195.4659716,0
+EWA.US,D,20150122,000000,16.2964,16.3788,16.2392,16.2683,2882836.4929804,0
+EWA.US,D,20150123,000000,16.1519,16.2033,16.0792,16.1083,2654632.7118802,0
+EWA.US,D,20150126,000000,16.1432,16.2033,16.0792,16.1655,1550503.2981539,0
+EWA.US,D,20150127,000000,16.2178,16.2615,16.1587,16.1946,1776743.6545388,0
+EWA.US,D,20150128,000000,16.4001,16.4137,16.0792,16.1083,2996143.8358713,0
+EWA.US,D,20150129,000000,16.0869,16.1587,15.9609,16.1432,2164455.0695455,0
+EWA.US,D,20150130,000000,16.0142,16.181,16.0064,16.0501,2200193.7304473,0
+EWA.US,D,20150202,000000,16.3138,16.4001,16.2615,16.3788,2576323.620781,0
+EWA.US,D,20150203,000000,16.4215,16.854,16.4215,16.7308,3361128.4035566,0
+EWA.US,D,20150204,000000,16.7008,16.7754,16.6125,16.6426,4401458.8885622,0
+EWA.US,D,20150205,000000,16.7968,16.949,16.7754,16.9432,1962596.6532697,0
+EWA.US,D,20150206,000000,16.8326,16.9112,16.7822,16.8326,3194068.1842434,0
+EWA.US,D,20150209,000000,16.854,16.949,16.7968,16.8094,2921374.8902803,0
+EWA.US,D,20150210,000000,16.7968,16.8472,16.7163,16.8036,1630197.3049004,0
+EWA.US,D,20150211,000000,16.598,16.598,16.4603,16.5543,2284914.8881849,0
+EWA.US,D,20150212,000000,16.4961,16.7163,16.4961,16.6591,2539422.7856911,0
+EWA.US,D,20150213,000000,16.9354,17.0664,16.9354,17.0082,2462474.8923988,0
+EWA.US,D,20150217,000000,17.0159,17.1274,16.9878,17.1197,2456700.1138245,0
+EWA.US,D,20150218,000000,17.1042,17.2574,17.0819,17.1992,2122753.9497657,0
+EWA.US,D,20150219,000000,17.1119,17.2273,17.1119,17.1274,1959821.6659226,0
+EWA.US,D,20150220,000000,17.1119,17.2341,17.0217,17.2205,1633018.6967182,0
+EWA.US,D,20150223,000000,17.1468,17.207,17.1119,17.175,1571062.5410889,0
+EWA.US,D,20150224,000000,17.1827,17.3747,17.1197,17.3408,2047534.3652038,0
+EWA.US,D,20150225,000000,17.4475,17.5231,17.4475,17.4562,2125536.1555859,0
+EWA.US,D,20150226,000000,17.3524,17.3524,17.175,17.2205,2288253.9476534,0
+EWA.US,D,20150227,000000,17.3088,17.4038,17.2855,17.3408,2035115.4976376,0
+EWA.US,D,20150302,000000,17.3466,17.3893,17.3088,17.3524,1532702.5431985,0
+EWA.US,D,20150303,000000,17.3524,17.4106,17.3321,17.3573,1977548.1737249,0
+EWA.US,D,20150304,000000,17.3466,17.3466,17.1827,17.2632,1317456.9527349,0
+EWA.US,D,20150305,000000,17.2341,17.2419,17.1313,17.175,1948454.6330253,0
+EWA.US,D,20150306,000000,17.0751,17.0867,16.8695,16.8763,2359562.1509416,0
+EWA.US,D,20150309,000000,16.8928,16.9112,16.8414,16.8763,2126009.4811869,0
+EWA.US,D,20150310,000000,16.6212,16.6591,16.4535,16.4884,4389556.6574364,0
+EWA.US,D,20150311,000000,16.5165,16.5388,16.3943,16.4457,3741071.7101703,0
+EWA.US,D,20150312,000000,16.854,16.949,16.8472,16.9199,3418061.5330367,0
+EWA.US,D,20150313,000000,16.6591,16.6862,16.4457,16.5912,4333283.5026505,0
+EWA.US,D,20150316,000000,16.7163,16.7968,16.6911,16.7366,4061215.1222261,0
+EWA.US,D,20150317,000000,16.6794,16.7308,16.6338,16.6862,2459130.676878,0
+EWA.US,D,20150318,000000,16.7075,17.2205,16.6911,17.1827,5300821.8725164,0
+EWA.US,D,20150319,000000,17.0508,17.1197,16.9645,17.0159,2790608.1230962,0
+EWA.US,D,20150320,000000,17.3893,17.5784,17.3408,17.5231,4560689.126855,0
+EWA.US,D,20150323,000000,17.5726,17.7044,17.5231,17.6463,2495733.492145,0
+EWA.US,D,20150324,000000,17.7044,17.7326,17.622,17.654,3288170.2635329,0
+EWA.US,D,20150325,000000,17.6947,17.7122,17.4416,17.4562,2836362.9311931,0
+EWA.US,D,20150326,000000,17.3408,17.3466,17.1914,17.2855,3901007.2964175,0
+EWA.US,D,20150327,000000,17.207,17.2157,17.0954,17.1197,4558779.3250836,0
+EWA.US,D,20150330,000000,16.9645,16.9936,16.9112,16.9354,3121542.1214022,0
+EWA.US,D,20150331,000000,16.6911,16.8472,16.6911,16.7366,2747352.9691537,0
+EWA.US,D,20150401,000000,16.789,16.8414,16.7163,16.7677,2934567.1656913,0
+EWA.US,D,20150402,000000,16.7163,16.9005,16.7075,16.8239,4495405.2550723,0
+EWA.US,D,20150406,000000,16.854,17.1391,16.8414,16.9791,3375175.5524387,0
+EWA.US,D,20150407,000000,17.0431,17.1624,17.0382,17.0664,3273452.827852,0
+EWA.US,D,20150408,000000,17.2496,17.3408,17.1624,17.2496,5364739.3904399,0
+EWA.US,D,20150409,000000,17.2632,17.2632,17.1119,17.207,2677525.5840855,0
+EWA.US,D,20150410,000000,17.207,17.271,17.1827,17.2419,1514812.0729332,0
+EWA.US,D,20150413,000000,17.0082,17.0431,16.9199,16.949,2562110.447015,0
+EWA.US,D,20150414,000000,16.9791,17.0664,16.949,17.0431,2200991.8873431,0
+EWA.US,D,20150415,000000,16.9936,17.1827,16.9199,17.0954,5347582.1108115,0
+EWA.US,D,20150416,000000,17.3088,17.4475,17.2574,17.365,5365004.4115281,0
+EWA.US,D,20150417,000000,17.0605,17.1042,16.9432,17.0431,3763336.5752057,0
+EWA.US,D,20150420,000000,17.0023,17.0664,16.9558,17.0159,3055757.0813361,0
+EWA.US,D,20150421,000000,17.0314,17.0819,16.9354,16.9645,2865083.1737062,0
+EWA.US,D,20150422,000000,16.9558,17.0217,16.9005,17.0082,1765077.5706083,0
+EWA.US,D,20150423,000000,16.9005,17.1468,16.9005,17.1313,1858446.4592609,0
+EWA.US,D,20150424,000000,17.4416,17.5425,17.4106,17.5231,2206483.083041,0
+EWA.US,D,20150427,000000,17.5861,17.7326,17.5861,17.6094,1668328.3740687,0
+EWA.US,D,20150428,000000,17.6947,17.8877,17.6947,17.8567,2673642.0454943,0
+EWA.US,D,20150429,000000,17.397,17.5134,17.3747,17.4339,3839000.6114758,0
+EWA.US,D,20150430,000000,17.0314,17.1119,16.9432,17.0751,4609587.064433,0
+EWA.US,D,20150501,000000,17.1546,17.1827,17.0431,17.1701,1520822.9987028,0
+EWA.US,D,20150504,000000,17.1313,17.1827,17.1119,17.1391,1799446.7840196,0
+EWA.US,D,20150505,000000,17.1468,17.207,17.0751,17.1197,2793204.7110338,0
+EWA.US,D,20150506,000000,17.0023,17.0082,16.7434,16.8239,3696868.8738153,0
+EWA.US,D,20150507,000000,16.6911,16.7008,16.5631,16.6125,6769948.2284535,0
+EWA.US,D,20150508,000000,16.7609,16.8036,16.6338,16.7968,1831952.6001303,0
+EWA.US,D,20150511,000000,16.4884,16.5912,16.4797,16.4884,2770939.8459984,0
+EWA.US,D,20150512,000000,16.7822,16.9277,16.7609,16.884,3742657.7118574,0
+EWA.US,D,20150513,000000,17.2496,17.3321,17.2157,17.2341,2380157.4862428,0
+EWA.US,D,20150514,000000,17.4339,17.4339,17.2933,17.3573,4508790.3668392,0
+EWA.US,D,20150515,000000,17.2632,17.3524,17.1992,17.3524,2879547.9628244,0
+EWA.US,D,20150518,000000,16.854,17.0508,16.854,17.0082,2109687.4820308,0
+EWA.US,D,20150519,000000,16.6911,16.7308,16.6338,16.6862,2887598.6228833,0
+EWA.US,D,20150520,000000,16.6271,16.7163,16.5689,16.6125,2736061.2146199,0
+EWA.US,D,20150521,000000,16.7231,16.8239,16.7008,16.789,1689772.3955782,0
+EWA.US,D,20150522,000000,16.6591,16.6794,16.6125,16.6426,1136758.9750921,0
+EWA.US,D,20150526,000000,16.8152,16.8152,16.6338,16.6649,1660902.6275484,0
+EWA.US,D,20150527,000000,16.598,16.6794,16.5631,16.6717,3567343.6840247,0
+EWA.US,D,20150528,000000,16.4079,16.4603,16.3284,16.4457,1758454.1058256,0
+EWA.US,D,20150529,000000,16.5466,16.6028,16.5039,16.5039,2118635.2951896,0
+EWA.US,D,20150601,000000,16.4884,16.5107,16.3439,16.3788,1810647.7920329,0
+EWA.US,D,20150602,000000,16.3138,16.4797,16.2683,16.4457,1864843.0577424,0
+EWA.US,D,20150603,000000,16.3051,16.4312,16.2906,16.3206,2443284.0657438,0
+EWA.US,D,20150604,000000,15.8571,15.9104,15.7921,15.8212,4668589.8333057,0
+EWA.US,D,20150605,000000,15.6971,15.8144,15.6534,15.7339,3172626.2251549,0
+EWA.US,D,20150608,000000,15.7572,15.8067,15.7048,15.7999,3139297.5030974,0
+EWA.US,D,20150609,000000,15.7718,15.7718,15.6699,15.7339,2196214.2892833,0
+EWA.US,D,20150610,000000,15.9832,16.116,15.9696,16.0869,2512209.1416596,0
+EWA.US,D,20150611,000000,16.1732,16.2101,16.116,16.1946,1825268.2939305,0
+EWA.US,D,20150612,000000,15.9832,16.116,15.9531,16.0404,1118184.812292,0
+EWA.US,D,20150615,000000,16.116,16.1732,16.1005,16.1247,1611237.4693884,0
+EWA.US,D,20150616,000000,16.1587,16.246,16.1432,16.2392,1224305.6494893,0
+EWA.US,D,20150617,000000,16.1655,16.3439,16.0404,16.275,2729285.1306893,0
+EWA.US,D,20150618,000000,16.3565,16.4312,16.3284,16.3342,2861496.6237274,0
+EWA.US,D,20150619,000000,16.3788,16.4001,16.3342,16.3565,1535980.7612499,0
+EWA.US,D,20150622,000000,16.4884,16.5107,16.3788,16.3866,3496182.9438322,0
+EWA.US,D,20150623,000000,16.4661,16.5757,16.4535,16.5466,1619674.8333696,0
+EWA.US,D,20150624,000000,16.5165,16.5631,16.4603,16.4719,1995983.1231129,0
+EWA.US,D,20150625,000000,16.4603,16.4603,16.3769,16.3837,1481962.8637395,0
+EWA.US,D,20150626,000000,16.1141,16.1141,15.9938,16.0763,3073685.7063885,0
+EWA.US,D,20150629,000000,15.7165,15.8202,15.6418,15.6709,3190915.7738681,0
+EWA.US,D,20150630,000000,15.8513,15.8978,15.7097,15.7688,3694466.1534442,0
+EWA.US,D,20150701,000000,16.0239,16.0297,15.8813,15.9415,2187202.541076,0
+EWA.US,D,20150702,000000,16.0675,16.084,16.0093,16.0384,2020228.9434414,0
+EWA.US,D,20150706,000000,15.5671,15.6709,15.5138,15.5875,2571296.46979,0
+EWA.US,D,20150707,000000,15.5206,15.6854,15.2966,15.6263,4723559.5380704,0
+EWA.US,D,20150708,000000,15.3645,15.3645,15.1822,15.1822,3962172.5136242,0
+EWA.US,D,20150709,000000,15.4537,15.4837,15.3043,15.3266,2789217.0201861,0
+EWA.US,D,20150710,000000,15.4896,15.5594,15.4401,15.5206,1660942.8447564,0
+EWA.US,D,20150713,000000,15.4682,15.5594,15.4479,15.5293,3185179.1500808,0
+EWA.US,D,20150714,000000,15.6854,15.7465,15.6854,15.7097,2109459.5845192,0
+EWA.US,D,20150715,000000,15.8202,15.8513,15.6263,15.6709,1692810.3415925,0
+EWA.US,D,20150716,000000,15.9114,15.956,15.8455,15.8571,2469939.8249165,0
+EWA.US,D,20150717,000000,15.8067,15.8125,15.7465,15.7785,2991667.3512658,0
+EWA.US,D,20150720,000000,15.8571,15.924,15.8067,15.8813,2214544.0552045,0
+EWA.US,D,20150721,000000,15.8649,15.987,15.828,15.9172,1342061.6343033,0
+EWA.US,D,20150722,000000,15.5962,15.6341,15.5293,15.6021,2707064.6077036,0
+EWA.US,D,20150723,000000,15.508,15.5293,15.4091,15.4149,3297876.0163796,0
+EWA.US,D,20150724,000000,15.2811,15.2888,15.1085,15.1608,2798152.4588194,0
+EWA.US,D,20150727,000000,15.3111,15.3111,15.1773,15.1986,2283627.9375312,0
+EWA.US,D,20150728,000000,15.4149,15.5759,15.3771,15.5439,3919893.9159869,0
+EWA.US,D,20150729,000000,15.6021,15.6651,15.5439,15.5875,2368847.1699208,0
+EWA.US,D,20150730,000000,15.5671,15.6418,15.5293,15.6341,1381675.5841127,0
+EWA.US,D,20150731,000000,15.8513,15.8571,15.6341,15.6854,1666009.1817449,0
+EWA.US,D,20150803,000000,15.5594,15.6341,15.4983,15.5516,2936122.2310645,0
+EWA.US,D,20150804,000000,15.8571,15.956,15.7902,15.8125,2598370.9004094,0
+EWA.US,D,20150805,000000,15.828,15.8736,15.7533,15.7785,1763500.8498154,0
+EWA.US,D,20150806,000000,15.4479,15.4614,15.3043,15.3858,2575748.2053445,0
+EWA.US,D,20150807,000000,15.2151,15.2656,15.0949,15.251,4745964.6477283,0
+EWA.US,D,20150810,000000,15.2733,15.4837,15.2733,15.4837,1956481.5752436,0
+EWA.US,D,20150811,000000,15.027,15.027,14.8602,14.9514,2550530.984763,0
+EWA.US,D,20150812,000000,14.7797,14.9601,14.7177,14.9601,5091383.0281513,0
+EWA.US,D,20150813,000000,14.8311,14.9514,14.7797,14.9135,2095846.5752407,0
+EWA.US,D,20150814,000000,14.8844,14.9203,14.7933,14.8922,2385784.8017213,0
+EWA.US,D,20150817,000000,14.8602,14.9669,14.8078,14.9436,2210809.0109195,0
+EWA.US,D,20150818,000000,14.7177,14.8078,14.7109,14.771,3050880.4870722,0
+EWA.US,D,20150819,000000,14.9077,15.0037,14.7419,14.8844,3223592.7709151,0
+EWA.US,D,20150820,000000,14.6217,14.6449,14.449,14.4568,7699624.675081,0
+EWA.US,D,20150821,000000,14.418,14.4413,14.0883,14.1125,5354647.9648813,0
+EWA.US,D,20150824,000000,13.0788,13.4434,12.8965,13.0022,16524804.223609,0
+EWA.US,D,20150825,000000,14.3385,14.3589,13.7731,13.7731,11668999.162556,0
+EWA.US,D,20150826,000000,14.0359,14.1775,13.7208,14.1571,8406728.7809286,0
+EWA.US,D,20150827,000000,14.1688,14.449,14.1416,14.4355,10019391.383172,0
+EWA.US,D,20150828,000000,14.1416,14.3666,14.1416,14.3589,3782395.4069219,0
+EWA.US,D,20150831,000000,14.0311,14.0495,13.8953,13.9845,5033771.3621888,0
+EWA.US,D,20150901,000000,13.4599,13.5355,13.2795,13.3397,4740364.1437217,0
+EWA.US,D,20150902,000000,13.618,13.6471,13.4221,13.6383,2816425.5081653,0
+EWA.US,D,20150903,000000,13.4512,13.618,13.3988,13.4512,2165599.7131557,0
+EWA.US,D,20150904,000000,13.2194,13.2931,13.0914,13.1525,1813246.4423913,0
+EWA.US,D,20150908,000000,13.6926,13.7819,13.6083,13.7528,2739605.4849699,0
+EWA.US,D,20150909,000000,13.97,13.9845,13.6703,13.7062,3484454.987274,0
+EWA.US,D,20150910,000000,13.6539,13.8497,13.5937,13.7663,2895419.3230097,0
+EWA.US,D,20150911,000000,13.6703,13.7528,13.618,13.744,2132523.6376609,0
+EWA.US,D,20150914,000000,13.811,13.8953,13.7886,13.8265,1776036.2441635,0
+EWA.US,D,20150915,000000,13.618,13.8177,13.6005,13.811,2762943.8400939,0
+EWA.US,D,20150916,000000,13.9904,14.194,13.9768,14.1688,3914428.5005505,0
+EWA.US,D,20150917,000000,14.0311,14.4132,13.9904,14.0311,7377079.5738646,0
+EWA.US,D,20150918,000000,14.1174,14.1688,13.9167,13.9535,3105163.4056708,0
+EWA.US,D,20150921,000000,13.8633,13.9312,13.7819,13.8342,1613998.019789,0
+EWA.US,D,20150922,000000,13.5802,13.6636,13.5026,13.6471,3010203.3592789,0
+EWA.US,D,20150923,000000,13.49,13.5355,13.3309,13.3688,1738118.6355603,0
+EWA.US,D,20150924,000000,13.3765,13.6248,13.3494,13.5714,4544406.3136963,0
+EWA.US,D,20150925,000000,13.5482,13.6005,13.4221,13.49,2351777.5431814,0
+EWA.US,D,20150928,000000,13.4745,13.4948,13.2718,13.2795,1990090.7865462,0
+EWA.US,D,20150929,000000,13.0914,13.2058,13.009,13.1137,6656567.6696199,0
+EWA.US,D,20150930,000000,13.3494,13.4366,13.2718,13.4366,3420971.6089539,0
+EWA.US,D,20151001,000000,13.6471,13.6829,13.4599,13.5482,2446199.2977133,0
+EWA.US,D,20151002,000000,13.2931,13.6926,13.264,13.6829,3220523.888587,0
+EWA.US,D,20151005,000000,13.9079,14.097,13.9002,14.0747,3098269.7637477,0
+EWA.US,D,20151006,000000,14.097,14.1775,14.0495,14.1571,1805511.3327331,0
+EWA.US,D,20151007,000000,14.4267,14.4936,14.3065,14.3821,3924232.2183909,0
+EWA.US,D,20151008,000000,14.3453,14.6217,14.321,14.5906,2722667.8531694,0
+EWA.US,D,20151009,000000,14.705,14.7642,14.6663,14.7254,1452089.7279324,0
+EWA.US,D,20151012,000000,14.7177,14.7419,14.6507,14.674,1793371.9232015,0
+EWA.US,D,20151013,000000,14.3298,14.5247,14.321,14.3589,1602660.8919951,0
+EWA.US,D,20151014,000000,14.4355,14.4859,14.3666,14.4413,3349488.0998875,0
+EWA.US,D,20151015,000000,14.547,14.7574,14.5383,14.7109,5281831.1006905,0
+EWA.US,D,20151016,000000,14.674,14.6818,14.5993,14.674,1739895.4111824,0
+EWA.US,D,20151019,000000,14.5693,14.5993,14.5169,14.547,4009662.8489247,0
+EWA.US,D,20151020,000000,14.449,14.5169,14.4044,14.4568,2180668.7916033,0
+EWA.US,D,20151021,000000,14.4791,14.4859,14.3453,14.3511,2990732.0433788,0
+EWA.US,D,20151022,000000,14.5829,14.6895,14.5247,14.6449,2373915.5693302,0
+EWA.US,D,20151023,000000,14.7875,14.8689,14.771,14.8389,3049281.0796492,0
+EWA.US,D,20151026,000000,14.8602,14.8777,14.7797,14.7933,1615730.4533613,0
+EWA.US,D,20151027,000000,14.7574,14.7875,14.6372,14.6595,3062481.6047438,0
+EWA.US,D,20151028,000000,14.5092,14.6372,14.3821,14.5383,5233284.8058792,0
+EWA.US,D,20151029,000000,14.1416,14.2105,14.1048,14.1174,4613398.4182921,0
+EWA.US,D,20151030,000000,14.1048,14.2842,14.0427,14.1862,6763928.0217898,0
+EWA.US,D,20151102,000000,14.0136,14.163,13.9904,14.1494,3180472.7055427,0
+EWA.US,D,20151103,000000,14.2018,14.4267,14.2018,14.4044,2524382.5811364,0
+EWA.US,D,20151104,000000,14.3065,14.3298,14.1688,14.2386,2785480.9446906,0
+EWA.US,D,20151105,000000,14.1775,14.1775,14.0359,14.1048,3129567.0011996,0
+EWA.US,D,20151106,000000,13.9904,14.0311,13.8556,13.9768,2902847.1319509,0
+EWA.US,D,20151109,000000,13.6471,13.6703,13.5355,13.618,7143110.2950842,0
+EWA.US,D,20151110,000000,13.5579,13.618,13.5191,13.6005,1974618.5048088,0
+EWA.US,D,20151111,000000,13.7974,13.8265,13.7363,13.7528,2689460.8139461,0
+EWA.US,D,20151112,000000,13.7731,13.8497,13.7605,13.7605,2899914.3694035,0
+EWA.US,D,20151113,000000,13.6703,13.6703,13.5579,13.5802,2833361.0775449,0
+EWA.US,D,20151116,000000,13.5288,13.7062,13.5191,13.6926,3093558.1631574,0
+EWA.US,D,20151117,000000,13.8711,13.9312,13.8051,13.842,3354155.3584281,0
+EWA.US,D,20151118,000000,13.9312,14.0592,13.9167,14.0427,2476606.6005385,0
+EWA.US,D,20151119,000000,14.3957,14.4646,14.3821,14.3957,2923250.6621065,0
+EWA.US,D,20151120,000000,14.5993,14.6284,14.5092,14.5092,2033699.6456764,0
+EWA.US,D,20151123,000000,14.4723,14.5315,14.418,14.418,2668253.9708424,0
+EWA.US,D,20151124,000000,14.3744,14.5169,14.3511,14.5092,4012585.2993675,0
+EWA.US,D,20151125,000000,14.3879,14.4413,14.3511,14.3666,1391809.2893002,0
+EWA.US,D,20151127,000000,14.2386,14.2842,14.2018,14.2609,1023450.6009908,0
+EWA.US,D,20151130,000000,14.3007,14.3666,14.3007,14.3133,2078108.7241234,0
+EWA.US,D,20151201,000000,14.5993,14.7419,14.5993,14.7177,4431547.5473554,0
+EWA.US,D,20151202,000000,14.7109,14.7487,14.5557,14.5693,2049262.6739342,0
+EWA.US,D,20151203,000000,14.6061,14.6139,14.4355,14.4723,2228301.4339473,0
+EWA.US,D,20151204,000000,14.3666,14.5693,14.3666,14.5383,2581966.4044165,0
+EWA.US,D,20151207,000000,14.3298,14.3511,14.2173,14.2541,3038615.2698645,0
+EWA.US,D,20151208,000000,13.9312,14.0679,13.8953,13.97,2998415.5925141,0
+EWA.US,D,20151209,000000,14.0136,14.1174,13.811,13.9457,4628339.6266427,0
+EWA.US,D,20151210,000000,13.9535,14.0592,13.9312,13.9535,2715199.8270202,0
+EWA.US,D,20151211,000000,13.7208,13.7528,13.5355,13.5637,4087002.6021918,0
+EWA.US,D,20151214,000000,13.5579,13.6083,13.4289,13.5714,7403468.2495283,0
+EWA.US,D,20151215,000000,13.6005,13.6296,13.5026,13.5937,3688638.7831364,0
+EWA.US,D,20151216,000000,13.7605,14.0233,13.7605,13.9845,5666725.2487213,0
+EWA.US,D,20151217,000000,13.9768,13.9768,13.7285,13.7285,8068915.577646,0
+EWA.US,D,20151218,000000,13.9167,14.0068,13.8798,13.8953,5716601.8050256,0
+EWA.US,D,20151221,000000,14.0864,14.1329,13.9719,14.0641,4234962.7413704,0
+EWA.US,D,20151222,000000,14.1019,14.1775,14.0447,14.1688,3876129.3440773,0
+EWA.US,D,20151223,000000,14.2871,14.4345,14.2706,14.4345,2963903.0408488,0
+EWA.US,D,20151224,000000,14.4723,14.5256,14.4403,14.4403,1717663.5448817,0
+EWA.US,D,20151228,000000,14.4112,14.4209,14.3346,14.4112,2906065.5397956,0
+EWA.US,D,20151229,000000,14.7652,14.8505,14.7535,14.802,3529547.7582558,0
+EWA.US,D,20151230,000000,14.8185,14.8641,14.7652,14.7729,2751572.6823548,0
+EWA.US,D,20151231,000000,14.7254,14.7729,14.611,14.6178,3308424.2681718,0
+EWA.US,D,20160104,000000,14.418,14.4345,14.2493,14.418,4557531.5604274,0
+EWA.US,D,20160105,000000,14.226,14.2405,14.0544,14.2027,6191908.3613209,0
+EWA.US,D,20160106,000000,13.747,13.8488,13.7314,13.7935,4528141.0311155,0
+EWA.US,D,20160107,000000,13.2233,13.4347,13.1535,13.2078,7151453.8189136,0
+EWA.US,D,20160108,000000,13.2233,13.2553,12.9993,13.0158,5156214.1985422,0
+EWA.US,D,20160111,000000,13.2301,13.2456,12.945,13.1224,4946457.7413555,0
+EWA.US,D,20160112,000000,13.2301,13.2912,13.0381,13.201,3126403.2475093,0
+EWA.US,D,20160113,000000,13.3077,13.3484,12.9072,12.9683,5272447.0855073,0
+EWA.US,D,20160114,000000,13.0594,13.3484,12.945,13.2369,6852494.5633316,0
+EWA.US,D,20160115,000000,12.5513,12.6822,12.4019,12.5299,8480592.323736,0
+EWA.US,D,20160119,000000,12.9605,12.977,12.7229,12.8296,9858624.6412946,0
+EWA.US,D,20160120,000000,12.6909,12.8829,12.3981,12.783,9159617.5999765,0
+EWA.US,D,20160121,000000,12.7986,13.1147,12.6909,13.0303,6788836.9104438,0
+EWA.US,D,20160122,000000,13.2912,13.3542,13.201,13.2689,3379657.1930965,0
+EWA.US,D,20160125,000000,13.2078,13.2689,13.0526,13.0594,5030476.64477,0
+EWA.US,D,20160126,000000,13.1758,13.3387,13.1535,13.3232,4066708.3803449,0
+EWA.US,D,20160127,000000,13.3154,13.4395,13.0691,13.1758,4728951.7375642,0
+EWA.US,D,20160128,000000,13.5152,13.5462,13.3077,13.4143,4423453.5764572,0
+EWA.US,D,20160129,000000,13.5152,13.6073,13.4735,13.6005,4097531.2609853,0
+EWA.US,D,20160201,000000,13.4774,13.6936,13.4395,13.6248,4124529.3820307,0
+EWA.US,D,20160202,000000,13.2611,13.2766,13.1224,13.1913,4106316.1428915,0
+EWA.US,D,20160203,000000,13.2369,13.3998,12.977,13.3765,6991821.4085416,0
+EWA.US,D,20160204,000000,13.5695,13.744,13.5549,13.6073,5667044.9239638,0
+EWA.US,D,20160205,000000,13.4774,13.4861,13.1874,13.2553,2737323.4162226,0
+EWA.US,D,20160208,000000,13.2165,13.3077,13.1224,13.2369,5972493.5869687,0
+EWA.US,D,20160209,000000,12.7986,13.0381,12.783,12.9847,5791812.1086933,0
+EWA.US,D,20160210,000000,12.9382,13.073,12.8955,12.9382,5480334.9893409,0
+EWA.US,D,20160211,000000,12.8296,12.945,12.7539,12.8907,5563535.1116505,0
+EWA.US,D,20160212,000000,12.8684,13.0691,12.8073,13.0594,5736664.004519,0
+EWA.US,D,20160216,000000,13.3387,13.3843,13.1942,13.3542,3228741.6047404,0
+EWA.US,D,20160217,000000,13.3843,13.6073,13.36,13.5695,5589515.4279721,0
+EWA.US,D,20160218,000000,13.7091,13.7091,13.585,13.617,2432018.0914715,0
+EWA.US,D,20160219,000000,13.394,13.5966,13.3484,13.585,1812929.8607802,0
+EWA.US,D,20160222,000000,13.8488,13.9777,13.8488,13.9632,2795444.5001522,0
+EWA.US,D,20160223,000000,13.8148,13.8371,13.6703,13.7004,1960384.7068336,0
+EWA.US,D,20160224,000000,13.2844,13.5646,13.2252,13.5549,4336451.3811827,0
+EWA.US,D,20160225,000000,13.394,13.5695,13.3232,13.5695,3350624.4938141,0
+EWA.US,D,20160226,000000,13.5617,13.5695,13.2999,13.3387,2710512.9754809,0
+EWA.US,D,20160229,000000,13.3542,13.4531,13.3154,13.3232,4447713.8337321,0
+EWA.US,D,20160301,000000,13.6296,13.7693,13.5414,13.7625,4162130.4090228,0
+EWA.US,D,20160302,000000,13.9719,14.163,13.9322,14.1562,3634869.4073468,0
+EWA.US,D,20160303,000000,14.355,14.4646,14.3424,14.4345,3706346.7291504,0
+EWA.US,D,20160304,000000,14.6023,14.7652,14.5722,14.6886,6758854.466328,0
+EWA.US,D,20160307,000000,14.6886,14.9504,14.6857,14.8971,4747464.0277367,0
+EWA.US,D,20160308,000000,14.7341,14.7341,14.5867,14.6178,4035275.0231123,0
+EWA.US,D,20160309,000000,14.9426,15.0415,14.8883,14.9659,8688979.3334322,0
+EWA.US,D,20160310,000000,14.9581,14.9795,14.7177,14.8573,8665337.8024331,0
+EWA.US,D,20160311,000000,15.1046,15.2568,15.09,15.2433,7261831.4928885,0
+EWA.US,D,20160314,000000,15.0803,15.0929,14.9969,15.0415,2642898.5680593,0
+EWA.US,D,20160315,000000,14.6575,14.7041,14.6226,14.7041,3159722.6886726,0
+EWA.US,D,20160316,000000,14.6498,15.0483,14.6478,15.0415,4238373.9855711,0
+EWA.US,D,20160317,000000,15.1734,15.4197,15.1269,15.3732,5382191.5962599,0
+EWA.US,D,20160318,000000,15.2811,15.3577,15.2539,15.2888,3755923.2032109,0
+EWA.US,D,20160321,000000,15.2277,15.2656,15.1502,15.2045,4007418.9349644,0
+EWA.US,D,20160322,000000,15.0726,15.2277,15.0658,15.1802,11328687.336329,0
+EWA.US,D,20160323,000000,15.0415,15.0415,14.835,14.8573,7241821.8851285,0
+EWA.US,D,20160324,000000,14.6798,14.835,14.6798,14.8263,3614532.905871,0
+EWA.US,D,20160328,000000,14.8418,14.8971,14.7943,14.8728,1729894.7321442,0
+EWA.US,D,20160329,000000,14.4568,14.835,14.4025,14.835,3721173.47314,0
+EWA.US,D,20160330,000000,14.9126,14.9969,14.8418,14.9048,2347338.1821524,0
+EWA.US,D,20160331,000000,15.0037,15.0803,14.8971,14.9126,4929312.8362525,0
+EWA.US,D,20160401,000000,14.5644,14.8166,14.5402,14.802,3247962.3364987,0
+EWA.US,D,20160404,000000,14.7099,14.7099,14.58,14.6178,2656281.6174053,0
+EWA.US,D,20160405,000000,14.1775,14.2212,14.1174,14.1862,3194702.3786761,0
+EWA.US,D,20160406,000000,14.2706,14.5189,14.2706,14.4936,2920157.0307274,0
+EWA.US,D,20160407,000000,14.2706,14.3162,14.1445,14.194,4567891.1007055,0
+EWA.US,D,20160408,000000,14.4025,14.4442,14.2871,14.3414,2484920.2192646,0
+EWA.US,D,20160411,000000,14.386,14.4869,14.3482,14.3482,2843035.8940778,0
+EWA.US,D,20160412,000000,14.611,14.8263,14.5227,14.7943,5757689.3545819,0
+EWA.US,D,20160413,000000,15.0037,15.058,14.9378,15.028,7442000.4595655,0
+EWA.US,D,20160414,000000,15.2811,15.2811,15.1802,15.1802,3379225.1159139,0
+EWA.US,D,20160415,000000,15.2976,15.3974,15.2617,15.3286,5554743.0112711,0
+EWA.US,D,20160418,000000,15.3363,15.5516,15.3121,15.5196,4520996.8050507,0
+EWA.US,D,20160419,000000,15.668,15.7679,15.6515,15.7591,5831370.3731379,0
+EWA.US,D,20160420,000000,15.7766,15.8833,15.7591,15.7766,3682916.5962956,0
+EWA.US,D,20160421,000000,15.828,15.828,15.6282,15.6748,4577431.8598787,0
+EWA.US,D,20160422,000000,15.6118,15.7058,15.5439,15.6214,3176894.4052476,0
+EWA.US,D,20160425,000000,15.5681,15.5817,15.506,15.5351,2454287.0813488,0
+EWA.US,D,20160426,000000,15.6816,15.6913,15.5885,15.6515,2182604.3736362,0
+EWA.US,D,20160427,000000,15.2045,15.3199,15.1346,15.2656,7605664.9028349,0
+EWA.US,D,20160428,000000,15.2888,15.4818,15.2568,15.3199,3988493.1293975,0
+EWA.US,D,20160429,000000,15.4197,15.475,15.2976,15.3664,7046316.7564949,0
+EWA.US,D,20160502,000000,15.412,15.4818,15.3577,15.477,3310622.8088719,0
+EWA.US,D,20160503,000000,15.4585,15.4585,15.2888,15.2888,3901210.4448781,0
+EWA.US,D,20160504,000000,15.1424,15.1734,15.0115,15.0483,3037013.8000206,0
+EWA.US,D,20160505,000000,15.1424,15.1734,14.9892,15.0415,2413946.1281653,0
+EWA.US,D,20160506,000000,14.835,15.0115,14.8107,15.0115,5523151.8788381,0
+EWA.US,D,20160509,000000,15.0202,15.0318,14.9329,14.9329,4674451.2335586,0
+EWA.US,D,20160510,000000,15.1424,15.2733,15.1269,15.2656,2419669.3462166,0
+EWA.US,D,20160511,000000,15.22,15.3053,15.188,15.2132,3191206.5752177,0
+EWA.US,D,20160512,000000,15.3053,15.3121,15.0532,15.1734,3346073.7620555,0
+EWA.US,D,20160513,000000,15.0202,15.0483,14.9174,14.9581,5521379.2280579,0
+EWA.US,D,20160516,000000,15.0968,15.2132,15.0852,15.1967,2112996.636396,0
+EWA.US,D,20160517,000000,15.2433,15.3286,15.154,15.1802,3967514.1838054,0
+EWA.US,D,20160518,000000,15.058,15.2539,14.9581,14.9795,7072037.2077808,0
+EWA.US,D,20160519,000000,14.8883,14.9504,14.7943,14.9329,3797548.0134167,0
+EWA.US,D,20160520,000000,15.0115,15.0445,14.9446,14.9969,2759697.5895667,0
+EWA.US,D,20160523,000000,14.8263,14.9126,14.8263,14.8971,1528802.50524,0
+EWA.US,D,20160524,000000,14.8185,14.9504,14.7817,14.9329,3306675.3352322,0
+EWA.US,D,20160525,000000,14.9504,15.0658,14.9504,15.028,2247049.8713151,0
+EWA.US,D,20160526,000000,15.1201,15.1579,15.0658,15.0803,5344256.4570789,0
+EWA.US,D,20160527,000000,15.0968,15.1502,15.058,15.0968,1699299.7490154,0
+EWA.US,D,20160531,000000,15.058,15.1424,14.9261,14.9892,3698931.2947347,0
+EWA.US,D,20160601,000000,14.8418,15.0076,14.835,14.9746,3730575.0189011,0
+EWA.US,D,20160602,000000,14.7177,14.8573,14.705,14.8573,4217310.4807213,0
+EWA.US,D,20160603,000000,15.0483,15.1657,14.9659,15.1579,4234852.4018513,0
+EWA.US,D,20160606,000000,15.2811,15.3577,15.2132,15.3121,3659404.9978144,0
+EWA.US,D,20160607,000000,15.412,15.4964,15.412,15.4663,5621168.4330326,0
+EWA.US,D,20160608,000000,15.5196,15.5768,15.506,15.5681,3242401.0184895,0
+EWA.US,D,20160609,000000,15.3286,15.381,15.2888,15.3664,5641807.0791731,0
+EWA.US,D,20160610,000000,15.0968,15.1346,14.9329,14.9795,3722746.069091,0
+EWA.US,D,20160613,000000,14.9126,14.9843,14.8418,14.8418,3483092.7582567,0
+EWA.US,D,20160614,000000,14.7419,14.7875,14.6139,14.7099,4581405.1137799,0
+EWA.US,D,20160615,000000,14.6886,14.8263,14.6798,14.7099,5100924.8185349,0
+EWA.US,D,20160616,000000,14.4723,14.6391,14.3016,14.611,4897417.496734,0
+EWA.US,D,20160617,000000,14.6954,14.7729,14.6391,14.7341,3963513.0872218,0
+EWA.US,D,20160620,000000,15.188,15.22,15.1046,15.1046,5976723.6122744,0
+EWA.US,D,20160621,000000,15.2568,15.2859,15.1734,15.2132,3155601.9716757,0
+EWA.US,D,20160622,000000,15.2626,15.3422,15.2093,15.2171,5324956.3221152,0
+EWA.US,D,20160623,000000,15.5613,15.6544,15.4828,15.6389,7584504.4642019,0
+EWA.US,D,20160624,000000,14.7564,15.0959,14.7244,14.7933,10248060.24019,0
+EWA.US,D,20160627,000000,14.5906,14.5906,14.2202,14.355,8334452.2710187,0
+EWA.US,D,20160628,000000,14.7012,14.771,14.5751,14.7632,5159754.3440503,0
+EWA.US,D,20160629,000000,14.8815,14.9775,14.8495,14.9504,3427032.0328256,0
+EWA.US,D,20160630,000000,15.0212,15.2171,15.0047,15.2093,4514361.9969529,0
+EWA.US,D,20160701,000000,15.1928,15.2782,15.1696,15.2782,3072875.1749672,0
+EWA.US,D,20160705,000000,15.0668,15.0755,14.9436,14.9746,2381481.560473,0
+EWA.US,D,20160706,000000,14.9436,15.1618,14.8728,15.1618,4067685.9678607,0
+EWA.US,D,20160707,000000,15.1618,15.2258,14.9863,15.0435,2733636.8388292,0
+EWA.US,D,20160708,000000,15.3422,15.4411,15.2704,15.412,2617175.0231421,0
+EWA.US,D,20160711,000000,15.5836,15.6389,15.5448,15.5691,2665225.3057222,0
+EWA.US,D,20160712,000000,15.8261,15.9599,15.8222,15.8513,5198676.3516412,0
+EWA.US,D,20160713,000000,15.9356,15.9512,15.8261,15.8261,2091490.7422589,0
+EWA.US,D,20160714,000000,15.9832,16.0375,15.9318,15.9909,2593311.7818941,0
+EWA.US,D,20160715,000000,15.9832,15.9832,15.8813,15.9356,5633991.535099,0
+EWA.US,D,20160718,000000,15.9046,16.0152,15.9046,16.0152,1428374.9809907,0
+EWA.US,D,20160719,000000,15.763,15.8028,15.7145,15.8028,1898228.4963752,0
+EWA.US,D,20160720,000000,15.8173,15.9085,15.7902,15.8901,1991844.8755381,0
+EWA.US,D,20160721,000000,15.9133,16.0152,15.861,15.9046,1169971.1703677,0
+EWA.US,D,20160722,000000,15.8813,15.9133,15.8105,15.8901,1183783.2032649,0
+EWA.US,D,20160725,000000,15.9269,15.9512,15.8813,15.9356,1869236.0143007,0
+EWA.US,D,20160726,000000,16.1306,16.1626,16.0219,16.0675,2268739.320914,0
+EWA.US,D,20160727,000000,16.0675,16.117,15.8649,16.0598,2547033.1188837,0
+EWA.US,D,20160728,000000,16.1257,16.1558,16.0675,16.117,1866397.0919052,0
+EWA.US,D,20160729,000000,16.2479,16.373,16.2062,16.3342,3991746.5983979,0
+EWA.US,D,20160801,000000,16.2566,16.2712,16.1461,16.1558,2381039.1711858,0
+EWA.US,D,20160802,000000,16.2411,16.2838,16.086,16.1383,3531556.5562313,0
+EWA.US,D,20160803,000000,15.9356,16.0772,15.9192,16.0772,1912527.2606094,0
+EWA.US,D,20160804,000000,16.086,16.1858,16.0675,16.1558,2138281.9168678,0
+EWA.US,D,20160805,000000,16.1946,16.2721,16.1703,16.2721,1670804.3103825,0
+EWA.US,D,20160808,000000,16.3206,16.3817,16.2954,16.3575,1496964.9135072,0
+EWA.US,D,20160809,000000,16.4205,16.5068,16.405,16.4457,1404763.3550949,0
+EWA.US,D,20160810,000000,16.5854,16.5854,16.4457,16.4535,1804490.434378,0
+EWA.US,D,20160811,000000,16.4457,16.5136,16.436,16.4991,1286753.6925078,0
+EWA.US,D,20160812,000000,16.4671,16.4671,16.2799,16.3119,1242527.1383122,0
+EWA.US,D,20160815,000000,16.3817,16.4903,16.3817,16.4205,1220325.1771148,0
+EWA.US,D,20160816,000000,16.4535,16.4748,16.3643,16.4205,4159003.7789089,0
+EWA.US,D,20160817,000000,16.3439,16.4748,16.2799,16.4128,2561826.8641386,0
+EWA.US,D,20160818,000000,16.3284,16.4205,16.3284,16.4205,1749303.1442062,0
+EWA.US,D,20160819,000000,16.2411,16.3032,16.1858,16.2721,1123381.0817984,0
+EWA.US,D,20160822,000000,16.2799,16.3235,16.2178,16.2886,1027210.3943268,0
+EWA.US,D,20160823,000000,16.4535,16.5136,16.3895,16.3895,1139158.6018319,0
+EWA.US,D,20160824,000000,16.4612,16.5068,16.3643,16.3817,2081775.7085181,0
+EWA.US,D,20160825,000000,16.3119,16.3817,16.3119,16.3817,2187866.640612,0
+EWA.US,D,20160826,000000,16.3575,16.5456,16.0927,16.1626,5612082.4376722,0
+EWA.US,D,20160829,000000,16.0219,16.1558,16.0219,16.1461,1375292.3913672,0
+EWA.US,D,20160830,000000,16.0598,16.1092,15.9512,16.0064,3000523.3866937,0
+EWA.US,D,20160831,000000,15.8261,15.8513,15.732,15.8096,5183476.3094653,0
+EWA.US,D,20160901,000000,15.8028,15.8988,15.7572,15.8988,2640543.2833693,0
+EWA.US,D,20160902,000000,15.8988,15.9434,15.8183,15.9046,2922651.5288294,0
+EWA.US,D,20160906,000000,16.0598,16.1946,16.0375,16.1858,5942119.2828783,0
+EWA.US,D,20160907,000000,16.2091,16.214,16.1005,16.1461,3251325.1138078,0
+EWA.US,D,20160908,000000,16.0598,16.117,15.9599,15.9676,1789154.2724213,0
+EWA.US,D,20160909,000000,15.701,15.732,15.4585,15.4585,3122650.6726464,0
+EWA.US,D,20160912,000000,15.2879,15.6389,15.2704,15.6059,3363480.5946152,0
+EWA.US,D,20160913,000000,15.2171,15.2481,14.9669,15.0803,7151048.553203,0
+EWA.US,D,20160914,000000,15.1928,15.3266,15.1618,15.2016,4661615.7569667,0
+EWA.US,D,20160915,000000,15.3266,15.5613,15.2782,15.4886,2341397.378694,0
+EWA.US,D,20160916,000000,15.4042,15.507,15.3965,15.476,2352227.1509418,0
+EWA.US,D,20160919,000000,15.5914,15.6641,15.5216,15.5371,1985938.102025,0
+EWA.US,D,20160920,000000,15.6544,15.7058,15.6021,15.6311,1217309.9177307,0
+EWA.US,D,20160921,000000,15.7882,16.0064,15.7485,15.9832,2581448.7367657,0
+EWA.US,D,20160922,000000,16.1558,16.2091,16.0539,16.086,1617978.4921634,0
+EWA.US,D,20160923,000000,16.1383,16.1781,16.0539,16.0598,3291066.9337142,0
+EWA.US,D,20160926,000000,16.086,16.1306,16.0375,16.0452,2491425.0948444,0
+EWA.US,D,20160927,000000,16.086,16.2178,16.0772,16.2178,1353339.9831011,0
+EWA.US,D,20160928,000000,16.2479,16.405,16.1461,16.405,1853976.1619181,0
+EWA.US,D,20160929,000000,16.3575,16.4292,16.1655,16.2178,2361262.6169897,0
+EWA.US,D,20160930,000000,16.3517,16.4001,16.2886,16.3439,1775852.6887017,0
+EWA.US,D,20161003,000000,16.4128,16.4137,16.3342,16.373,2360041.6638054,0
+EWA.US,D,20161004,000000,16.3895,16.4457,16.1946,16.2479,3137798.123089,0
+EWA.US,D,20161005,000000,16.2954,16.3701,16.2411,16.3439,1862413.5258993,0
+EWA.US,D,20161006,000000,16.3032,16.3575,16.2382,16.3517,1740325.4259441,0
+EWA.US,D,20161007,000000,16.373,16.373,16.1335,16.2886,2303514.8312465,0
+EWA.US,D,20161010,000000,16.373,16.4816,16.373,16.4128,1311342.9059193,0
+EWA.US,D,20161011,000000,16.2799,16.3032,16.0675,16.1005,3147989.5760622,0
+EWA.US,D,20161012,000000,16.1858,16.2799,16.1558,16.2091,2169165.6389254,0
+EWA.US,D,20161013,000000,16.0539,16.2023,15.9832,16.1626,3231460.9067226,0
+EWA.US,D,20161014,000000,16.3284,16.3643,16.1858,16.1858,2673034.6625335,0
+EWA.US,D,20161017,000000,16.1257,16.1742,16.0889,16.1383,1437988.9561065,0
+EWA.US,D,20161018,000000,16.4128,16.4128,16.3167,16.3439,1731651.9147675,0
+EWA.US,D,20161019,000000,16.3643,16.5136,16.3517,16.4671,1820285.4849892,0
+EWA.US,D,20161020,000000,16.3517,16.3817,16.2411,16.3032,3393740.4343447,0
+EWA.US,D,20161021,000000,16.1383,16.2091,16.1092,16.2091,1153558.4246911,0
+EWA.US,D,20161024,000000,16.2275,16.2411,16.1306,16.1781,1004990.9025517,0
+EWA.US,D,20161025,000000,16.2634,16.3575,16.2634,16.3119,1363293.2264581,0
+EWA.US,D,20161026,000000,16.1306,16.2091,16.0889,16.117,1639526.6659293,0
+EWA.US,D,20161027,000000,15.9599,15.9599,15.8261,15.8435,2755723.304455,0
+EWA.US,D,20161028,000000,15.7398,15.8338,15.701,15.763,1872058.4373289,0
+EWA.US,D,20161031,000000,15.8261,15.9133,15.8096,15.8561,2083069.877645,0
+EWA.US,D,20161101,000000,15.9599,15.9599,15.732,15.7941,2901870.5756456,0
+EWA.US,D,20161102,000000,15.7175,15.7727,15.6311,15.6311,6452884.0108304,0
+EWA.US,D,20161103,000000,15.701,15.7824,15.6854,15.6854,2335663.8485381,0
+EWA.US,D,20161104,000000,15.6059,15.6476,15.5468,15.5613,2682995.1243638,0
+EWA.US,D,20161107,000000,15.9977,16.0287,15.9676,16.0152,5049265.2993458,0
+EWA.US,D,20161108,000000,15.9832,16.1946,15.9085,16.1703,2260945.4322596,0
+EWA.US,D,20161109,000000,15.9599,16.1577,15.9269,16.0539,5043606.0163429,0
+EWA.US,D,20161110,000000,16.0675,16.1306,15.9133,16.0219,4535435.8139074,0
+EWA.US,D,20161111,000000,16.0452,16.0539,15.8649,15.9764,3467970.0568652,0
+EWA.US,D,20161114,000000,15.9832,16.0152,15.9133,16.0152,2338402.7435191,0
+EWA.US,D,20161115,000000,15.9192,16.0772,15.8988,16.0772,3518530.3057043,0
+EWA.US,D,20161116,000000,15.7824,15.8096,15.7485,15.763,2403396.8451626,0
+EWA.US,D,20161117,000000,15.8561,15.9162,15.7485,15.7941,2799564.1859387,0
+EWA.US,D,20161118,000000,15.732,15.763,15.6263,15.6641,2256821.6216313,0
+EWA.US,D,20161121,000000,15.701,15.8028,15.6854,15.7941,1119941.9949153,0
+EWA.US,D,20161122,000000,15.9356,15.9764,15.8736,15.9676,1972386.9653741,0
+EWA.US,D,20161123,000000,16.0287,16.1422,16.0219,16.117,2599572.260595,0
+EWA.US,D,20161125,000000,16.3206,16.3517,16.2634,16.2886,1242959.2154948,0
+EWA.US,D,20161128,000000,16.2023,16.2721,16.2023,16.2275,1441763.186389,0
+EWA.US,D,20161129,000000,16.1306,16.2721,16.1044,16.2479,1556405.9468252,0
+EWA.US,D,20161130,000000,16.1558,16.1558,15.9832,15.9832,3160927.1424896,0
+EWA.US,D,20161201,000000,16.1306,16.2275,16.086,16.1558,3569181.3010639,0
+EWA.US,D,20161202,000000,16.1257,16.1946,16.1005,16.1781,2120605.9383781,0
+EWA.US,D,20161205,000000,16.1306,16.2333,16.0927,16.2091,3834766.4613282,0
+EWA.US,D,20161206,000000,16.1383,16.2275,16.117,16.2275,4311812.6696691,0
+EWA.US,D,20161207,000000,16.2886,16.4719,16.2634,16.4535,2350577.2142063,0
+EWA.US,D,20161208,000000,16.4671,16.5417,16.4205,16.4991,2023825.8055248,0
+EWA.US,D,20161209,000000,16.5456,16.5572,16.4612,16.5378,5175510.2086641,0
+EWA.US,D,20161212,000000,16.6067,16.6358,16.5456,16.5776,1698458.2812803,0
+EWA.US,D,20161213,000000,16.6571,16.7182,16.6319,16.6707,2026382.1762544,0
+EWA.US,D,20161214,000000,16.6872,16.7105,16.3342,16.3575,4224287.6506916,0
+EWA.US,D,20161215,000000,16.2479,16.2886,16.2091,16.2479,9209236.3536659,0
+EWA.US,D,20161216,000000,16.1257,16.1703,16.0452,16.086,3083487.3618079,0
+EWA.US,D,20161219,000000,16.117,16.1306,16.0452,16.0539,1433757.8995903,0
+EWA.US,D,20161220,000000,16.1383,16.2275,16.1383,16.2091,2735096.0016297,0
+EWA.US,D,20161221,000000,16.2489,16.2731,16.1936,16.2013,1429420.6283968,0
+EWA.US,D,20161222,000000,16.2731,16.3148,16.2178,16.2178,1478605.2424827,0
+EWA.US,D,20161223,000000,16.0636,16.1053,16.0404,16.0966,1992135.6768878,0
+EWA.US,D,20161227,000000,16.1684,16.2275,16.1441,16.1684,1358715.6832275,0
+EWA.US,D,20161228,000000,16.2886,16.3061,16.2091,16.2333,2083562.7962448,0
+EWA.US,D,20161229,000000,16.3769,16.4011,16.3381,16.3614,1782555.5566897,0
+EWA.US,D,20161230,000000,16.3061,16.3303,16.1771,16.2421,2527080.227699,0
+EWA.US,D,20170103,000000,16.5136,16.5388,16.4661,16.532,5438226.5414296,0
+EWA.US,D,20170104,000000,16.6348,16.7366,16.6009,16.7366,2136966.0923213,0
+EWA.US,D,20170105,000000,16.7793,16.9005,16.7463,16.9005,8785790.4025993,0
+EWA.US,D,20170106,000000,16.8036,16.8588,16.7725,16.8103,3485575.9130437,0
+EWA.US,D,20170109,000000,16.9548,17.0421,16.9442,16.9965,2356124.095269,0
+EWA.US,D,20170110,000000,16.98,17.0693,16.9723,17.0285,2508242.0750212,0
+EWA.US,D,20170111,000000,17.012,17.2186,16.9897,17.206,5931958.7662189,0
+EWA.US,D,20170112,000000,17.2283,17.2865,17.1973,17.2758,3784441.3284739,0
+EWA.US,D,20170113,000000,17.0838,17.206,17.0693,17.206,2546479.3588669,0
+EWA.US,D,20170117,000000,17.1401,17.1721,17.1177,17.1643,1998098.1357658,0
+EWA.US,D,20170118,000000,17.0838,17.1013,16.9849,17.0188,2406821.4950992,0
+EWA.US,D,20170119,000000,17.1313,17.1401,17.0508,17.0916,2481376.9801251,0
+EWA.US,D,20170120,000000,17.0508,17.0964,17.0062,17.0916,3807305.3267864,0
+EWA.US,D,20170123,000000,16.98,17.0421,16.919,17.0421,2851516.5688984,0
+EWA.US,D,20170124,000000,17.0838,17.1885,17.0693,17.1721,2736650.0357924,0
+EWA.US,D,20170125,000000,17.109,17.2283,17.078,17.2283,2963687.5178627,0
+EWA.US,D,20170126,000000,17.1643,17.1885,17.109,17.1313,2611016.6342767,0
+EWA.US,D,20170127,000000,17.2283,17.2487,17.1478,17.1798,1428616.2842383,0
+EWA.US,D,20170130,000000,17.0285,17.0421,16.9548,17.0421,1435199.531813,0
+EWA.US,D,20170131,000000,17.012,17.0838,16.9723,17.0508,2468336.2926517,0
+EWA.US,D,20170201,000000,17.1313,17.1885,17.0644,17.1401,2933543.1737048,0
+EWA.US,D,20170202,000000,17.3253,17.3776,17.2845,17.3175,2509596.0543548,0
+EWA.US,D,20170203,000000,17.3175,17.3825,17.2845,17.335,2534991.6743458,0
+EWA.US,D,20170206,000000,17.1013,17.1798,17.0731,17.1721,2249514.4643138,0
+EWA.US,D,20170207,000000,17.1013,17.1691,17.0731,17.1313,1912928.4014782,0
+EWA.US,D,20170208,000000,17.206,17.2525,17.1885,17.2205,1717723.3550884,0
+EWA.US,D,20170209,000000,17.302,17.3437,17.2584,17.3088,4977927.1909542,0
+EWA.US,D,20170210,000000,17.4465,17.5852,17.4465,17.5415,2267103.8211249,0
+EWA.US,D,20170213,000000,17.5978,17.6705,17.5978,17.6288,1965999.6477867,0
+EWA.US,D,20170214,000000,17.6385,17.6559,17.4882,17.6472,2808738.8653987,0
+EWA.US,D,20170215,000000,17.6928,17.9023,17.6928,17.8877,5895472.4777337,0
+EWA.US,D,20170216,000000,17.944,17.9672,17.8722,17.8877,5117438.6228365,0
+EWA.US,D,20170217,000000,17.8227,17.8722,17.7917,17.8547,1392206.3053272,0
+EWA.US,D,20170221,000000,17.7655,17.9275,17.7655,17.9275,2163535.2298154,0
+EWA.US,D,20170222,000000,17.9023,17.976,17.8547,17.9595,1806877.6865922,0
+EWA.US,D,20170223,000000,18.0642,18.0807,17.9275,17.9595,1773266.4128687,0
+EWA.US,D,20170224,000000,17.7025,17.7917,17.6705,17.7267,2450906.7734619,0
+EWA.US,D,20170227,000000,17.6705,17.719,17.6288,17.7112,4840849.4157567,0
+EWA.US,D,20170228,000000,17.622,17.7025,17.6143,17.622,1907683.6650802,0
+EWA.US,D,20170301,000000,17.6928,17.8722,17.6763,17.8227,3592340.2255678,0
+EWA.US,D,20170302,000000,17.7267,17.7267,17.6065,17.622,2517365.1939581,0
+EWA.US,D,20170303,000000,17.527,17.6608,17.5008,17.6472,2451388.3487465,0
+EWA.US,D,20170306,000000,17.6143,17.6472,17.5677,17.5978,1431535.6410497,0
+EWA.US,D,20170307,000000,17.7267,17.7345,17.6647,17.6705,3882809.5254352,0
+EWA.US,D,20170308,000000,17.6288,17.6647,17.5406,17.5493,2374069.2196887,0
+EWA.US,D,20170309,000000,17.6065,17.6143,17.4853,17.5493,2867875.6916311,0
+EWA.US,D,20170310,000000,17.7112,17.7432,17.622,17.7025,1551270.5187359,0
+EWA.US,D,20170313,000000,17.6928,17.7655,17.6928,17.7587,1334351.2736962,0
+EWA.US,D,20170314,000000,17.6065,17.6559,17.5716,17.6385,2311966.6321742,0
+EWA.US,D,20170315,000000,17.7917,18.2009,17.7587,18.1835,6250507.9269039,0
+EWA.US,D,20170316,000000,18.1049,18.1117,17.976,18.0235,2883843.9855996,0
+EWA.US,D,20170317,000000,18.072,18.1398,18.0351,18.0564,2811868.5891439,0
+EWA.US,D,20170320,000000,18.1282,18.136,18.0564,18.0885,2485620.4111667,0
+EWA.US,D,20170321,000000,18.136,18.1525,17.8305,17.8402,4709636.1344436,0
+EWA.US,D,20170322,000000,17.6559,17.7587,17.6065,17.7432,3010437.4440532,0
+EWA.US,D,20170323,000000,17.6559,17.7626,17.6288,17.6792,3842392.2626777,0
+EWA.US,D,20170324,000000,17.752,17.8431,17.7481,17.7995,3619565.2129144,0
+EWA.US,D,20170327,000000,17.7752,17.8305,17.6928,17.7995,7238962.3385238,0
+EWA.US,D,20170328,000000,17.944,18.0807,17.9275,18.0564,7817228.040747,0
+EWA.US,D,20170329,000000,18.1447,18.2727,18.1447,18.264,3678093.6249755,0
+EWA.US,D,20170330,000000,18.3047,18.3929,18.2902,18.2902,5669726.071159,0
+EWA.US,D,20170331,000000,18.1602,18.2087,18.136,18.1525,3059184.8249042,0
+EWA.US,D,20170403,000000,18.1049,18.1117,17.9595,18.0972,3776701.0627634,0
+EWA.US,D,20170404,000000,17.9672,18.0468,17.9352,18.0468,3069836.1977424,0
+EWA.US,D,20170405,000000,18.1049,18.1602,18.0128,18.0235,4472670.1580673,0
+EWA.US,D,20170406,000000,17.976,18.0235,17.9352,18.0002,1833770.6241707,0
+EWA.US,D,20170407,000000,17.8877,17.9672,17.8547,17.912,2555562.2605959,0
+EWA.US,D,20170410,000000,17.9672,18.0312,17.9517,17.976,2299147.6549497,0
+EWA.US,D,20170411,000000,18.0885,18.1243,17.9595,18.1049,2396411.4255086,0
+EWA.US,D,20170412,000000,18.0642,18.0807,17.9595,18.0564,3145479.6098033,0
+EWA.US,D,20170413,000000,18.038,18.1282,18.0089,18.0089,2533758.346636,0
+EWA.US,D,20170417,000000,18.1049,18.1447,18.038,18.1117,2220073.4056894,0
+EWA.US,D,20170418,000000,17.8635,17.8877,17.7917,17.8722,3414913.2475032,0
+EWA.US,D,20170419,000000,17.8053,17.814,17.6647,17.6928,2648929.0868276,0
+EWA.US,D,20170420,000000,17.847,17.912,17.8266,17.88,3457605.3605348,0
+EWA.US,D,20170421,000000,17.9023,17.944,17.88,17.9275,1878012.6465232,0
+EWA.US,D,20170424,000000,18.1205,18.1282,18.072,18.1205,2660715.822382,0
+EWA.US,D,20170425,000000,18.0885,18.1748,18.0807,18.1602,2113013.1357633,0
+EWA.US,D,20170426,000000,18.0089,18.0758,17.9924,17.9924,2007514.1184733,0
+EWA.US,D,20170427,000000,18.0089,18.0089,17.8964,17.9837,1925514.3251388,0
+EWA.US,D,20170428,000000,18.0089,18.038,17.9643,18.0312,3953336.071195,0
+EWA.US,D,20170501,000000,18.2009,18.2562,18.2009,18.2087,1406095.6790089,0
+EWA.US,D,20170502,000000,18.1932,18.2009,18.136,18.1932,1980478.8738513,0
+EWA.US,D,20170503,000000,17.8227,17.8635,17.7587,17.7917,2972604.3947078,0
+EWA.US,D,20170504,000000,17.622,17.6705,17.5813,17.6647,3757026.5984028,0
+EWA.US,D,20170505,000000,17.5677,17.7432,17.5415,17.7432,2450808.8084682,0
+EWA.US,D,20170508,000000,17.6559,17.6608,17.5978,17.6288,1746383.7873948,0
+EWA.US,D,20170509,000000,17.43,17.461,17.367,17.4135,4175567.0813126,0
+EWA.US,D,20170510,000000,17.5493,17.6143,17.5415,17.5677,2457315.7464689,0
+EWA.US,D,20170511,000000,17.4853,17.5493,17.4426,17.5415,2080900.2108378,0
+EWA.US,D,20170512,000000,17.4552,17.4853,17.4135,17.461,1745933.1484239,0
+EWA.US,D,20170515,000000,17.5677,17.6065,17.5493,17.5813,1978821.7186426,0
+EWA.US,D,20170516,000000,17.6705,17.6928,17.6472,17.6705,2507895.5883067,0
+EWA.US,D,20170517,000000,17.3505,17.3679,17.1973,17.2205,11265501.977832,0
+EWA.US,D,20170518,000000,17.1885,17.2933,17.1682,17.2622,3334048.8168849,0
+EWA.US,D,20170519,000000,17.3175,17.4465,17.3175,17.4135,2642370.5883039,0
+EWA.US,D,20170522,000000,17.527,17.5677,17.5008,17.5415,2832827.9417373,0
+EWA.US,D,20170523,000000,17.5677,17.6065,17.5347,17.5415,2373808.3234424,0
+EWA.US,D,20170524,000000,17.5095,17.5813,17.4659,17.5677,2233378.0830404,0
+EWA.US,D,20170525,000000,17.5415,17.6016,17.5037,17.5095,2332462.9712712,0
+EWA.US,D,20170526,000000,17.398,17.4058,17.3437,17.398,1837504.6372453,0
+EWA.US,D,20170530,000000,17.2525,17.335,17.237,17.3088,1921127.5558433,0
+EWA.US,D,20170531,000000,17.3253,17.3437,17.237,17.2525,1896543.498484,0
+EWA.US,D,20170601,000000,17.1478,17.2448,17.1284,17.2205,3051083.6355328,0
+EWA.US,D,20170602,000000,17.3631,17.4552,17.3253,17.4387,1945504.3399001,0
+EWA.US,D,20170605,000000,17.3728,17.4552,17.3728,17.4465,4518166.1323388,0
+EWA.US,D,20170606,000000,17.1885,17.2525,17.1808,17.2525,2770214.9050452,0
+EWA.US,D,20170607,000000,17.3088,17.335,17.2147,17.2525,3456215.2888351,0
+EWA.US,D,20170608,000000,17.2933,17.3437,17.2622,17.335,1680645.1517994,0
+EWA.US,D,20170609,000000,17.2622,17.3728,17.2331,17.3175,3531897.8868934,0
+EWA.US,D,20170612,000000,17.3175,17.3476,17.2525,17.302,1589078.8190303,0
+EWA.US,D,20170613,000000,17.622,17.6928,17.622,17.6792,4909644.5591547,0
+EWA.US,D,20170614,000000,18.0167,18.0312,17.7917,17.847,4826541.3706284,0
+EWA.US,D,20170615,000000,17.6647,17.7267,17.6288,17.7112,2309274.1416639,0
+EWA.US,D,20170616,000000,17.7655,17.8053,17.7267,17.7917,3472884.8059162,0
+EWA.US,D,20170619,000000,17.8053,17.8848,17.8053,17.8547,1688361.6996693,0
+EWA.US,D,20170620,000000,17.6511,17.6511,17.5202,17.5279,2571569.7405618,0
+EWA.US,D,20170621,000000,17.3485,17.397,17.2807,17.3534,2749467.9818065,0
+EWA.US,D,20170622,000000,17.3796,17.4203,17.3485,17.397,1093275.923638,0
+EWA.US,D,20170623,000000,17.4698,17.5279,17.4426,17.5202,876792.88062268,0
+EWA.US,D,20170626,000000,17.6007,17.6181,17.5105,17.5357,1619146.8536143,0
+EWA.US,D,20170627,000000,17.5105,17.5696,17.4785,17.4785,2153191.1576942,0
+EWA.US,D,20170628,000000,17.75,17.8974,17.75,17.847,3207736.8788867,0
+EWA.US,D,20170629,000000,17.9866,18.0031,17.7898,17.8809,5161259.9113215,0
+EWA.US,D,20170630,000000,17.7646,17.8392,17.7452,17.782,3647087.1888733,0
+EWA.US,D,20170703,000000,17.6181,17.7733,17.6181,17.6986,1910262.7224399,0
+EWA.US,D,20170705,000000,17.7238,17.7898,17.6647,17.782,2205232.2247534,0
+EWA.US,D,20170706,000000,17.6511,17.6744,17.5832,17.6181,2027669.1269081,0
+EWA.US,D,20170707,000000,17.5696,17.6249,17.5279,17.6181,1411450.7549261,0
+EWA.US,D,20170710,000000,17.5599,17.6821,17.5435,17.6608,1602503.1167947,0
+EWA.US,D,20170711,000000,17.6181,17.7151,17.5696,17.6986,1133177.5811656,0
+EWA.US,D,20170712,000000,17.6986,17.7733,17.6899,17.7733,2337722.1446156,0
+EWA.US,D,20170713,000000,17.9294,18.0031,17.9197,17.9624,1861438.0008045,0
+EWA.US,D,20170714,000000,18.166,18.2969,18.166,18.2562,2488503.6756121,0
+EWA.US,D,20170717,000000,18.2649,18.3066,18.1825,18.1922,1647925.8751236,0
+EWA.US,D,20170718,000000,18.232,18.2475,18.1922,18.2475,5275468.5321542,0
+EWA.US,D,20170719,000000,18.4938,18.6014,18.4773,18.5772,2661527.3850137,0
+EWA.US,D,20170720,000000,18.6092,18.6674,18.5588,18.6267,2191506.8135348,0
+EWA.US,D,20170721,000000,18.4056,18.4133,18.3406,18.3619,2253393.8780632,0
+EWA.US,D,20170724,000000,18.3794,18.392,18.3066,18.3716,1936954.5739788,0
+EWA.US,D,20170725,000000,18.584,18.614,18.552,18.5685,1635632.8152335,0
+EWA.US,D,20170726,000000,18.617,18.8225,18.6092,18.7653,3980073.2959941,0
+EWA.US,D,20170727,000000,18.8148,18.8148,18.6014,18.6674,2362257.7350833,0
+EWA.US,D,20170728,000000,18.4938,18.5772,18.4773,18.552,2020260.9109656,0
+EWA.US,D,20170731,000000,18.5685,18.6267,18.52,18.617,1986816.6933366,0
+EWA.US,D,20170801,000000,18.7246,18.7624,18.6596,18.6829,1955921.627964,0
+EWA.US,D,20170802,000000,18.5685,18.6422,18.552,18.6267,1494860.2129589,0
+EWA.US,D,20170803,000000,18.486,18.5374,18.4376,18.4773,2396805.3479042,0
+EWA.US,D,20170804,000000,18.4618,18.4938,18.3561,18.4938,1987188.9603126,0
+EWA.US,D,20170807,000000,18.5025,18.552,18.5025,18.5374,1190753.154762,0
+EWA.US,D,20170808,000000,18.4618,18.5277,18.4211,18.454,1462612.1994632,0
+EWA.US,D,20170809,000000,18.4056,18.4298,18.3619,18.4056,2180142.8742689,0
+EWA.US,D,20170810,000000,18.4133,18.4133,18.1922,18.1922,3057473.0155411,0
+EWA.US,D,20170811,000000,18.1922,18.2902,18.1622,18.2397,2353795.622051,0
+EWA.US,D,20170814,000000,18.3066,18.3842,18.2969,18.3231,1717873.9118155,0
+EWA.US,D,20170815,000000,18.2969,18.2969,18.2126,18.2737,1920197.4040086,0
+EWA.US,D,20170816,000000,18.52,18.7197,18.52,18.6916,2148819.8565555,0
+EWA.US,D,20170817,000000,18.6267,18.6751,18.4463,18.454,1771248.3339991,0
+EWA.US,D,20170818,000000,18.5113,18.617,18.4618,18.5452,2353144.9282509,0
+EWA.US,D,20170821,000000,18.5452,18.5481,18.4666,18.5277,991930.62207957,0
+EWA.US,D,20170822,000000,18.5772,18.6713,18.5685,18.6422,1367589.2492332,0
+EWA.US,D,20170823,000000,18.4463,18.5607,18.4298,18.552,1316967.1277665,0
+EWA.US,D,20170824,000000,18.552,18.5772,18.5113,18.52,2048488.234879,0
+EWA.US,D,20170825,000000,18.552,18.6984,18.552,18.617,2222397.7540656,0
+EWA.US,D,20170828,000000,18.584,18.584,18.5025,18.5772,1240992.6971482,0
+EWA.US,D,20170829,000000,18.3871,18.4909,18.3716,18.4463,1428066.6490632,0
+EWA.US,D,20170830,000000,18.3231,18.3619,18.2727,18.3561,2886174.5212385,0
+EWA.US,D,20170831,000000,18.5025,18.6092,18.4773,18.5772,2142860.4913089,0
+EWA.US,D,20170901,000000,18.7081,18.7576,18.6344,18.7168,2984594.2787227,0
+EWA.US,D,20170905,000000,18.6751,18.7314,18.5025,18.6014,2209694.2724125,0
+EWA.US,D,20170906,000000,18.5607,18.712,18.5568,18.6674,2236128.3213365,0
+EWA.US,D,20170907,000000,18.7411,18.7741,18.7081,18.7741,1109072.0054596,0
+EWA.US,D,20170908,000000,18.8225,18.904,18.6955,18.7081,1534520.567239,0
+EWA.US,D,20170911,000000,18.7983,18.8895,18.7896,18.872,2083345.2108378,0
+EWA.US,D,20170912,000000,18.9544,19.0281,18.9205,18.9942,1826468.6229056,0
+EWA.US,D,20170913,000000,18.9205,18.9282,18.7896,18.839,2250916.910539,0
+EWA.US,D,20170914,000000,18.7314,18.8487,18.7168,18.839,1735713.8527683,0
+EWA.US,D,20170915,000000,18.7896,18.7896,18.7188,18.7818,1458511.075465,0
+EWA.US,D,20170918,000000,18.7576,18.8061,18.6596,18.7246,2920641.6996435,0
+EWA.US,D,20170919,000000,18.8061,18.8555,18.7624,18.8487,1345716.2441725,0
+EWA.US,D,20170920,000000,18.8555,18.967,18.6509,18.8061,3465961.2588897,0
+EWA.US,D,20170921,000000,18.5025,18.5277,18.4463,18.4938,2447970.9172831,0
+EWA.US,D,20170922,000000,18.6509,18.7197,18.6092,18.6267,2340716.7797906,0
+EWA.US,D,20170925,000000,18.584,18.6509,18.52,18.5685,2217337.6043398,0
+EWA.US,D,20170926,000000,18.454,18.4705,18.3629,18.4298,2251620.1960725,0
+EWA.US,D,20170927,000000,18.3066,18.3755,18.2902,18.3619,2075594.6330227,0
+EWA.US,D,20170928,000000,18.2077,18.3561,18.2077,18.3319,2207045.0927415,0
+EWA.US,D,20170929,000000,18.3406,18.4211,18.2969,18.4056,5624175.4427331,0
+EWA.US,D,20171002,000000,18.454,18.5277,18.4211,18.486,2384281.2968711,0
+EWA.US,D,20171003,000000,18.3231,18.4133,18.3144,18.4056,1982395.8940959,0
+EWA.US,D,20171004,000000,18.2649,18.3144,18.2475,18.3066,3447366.4718804,0
+EWA.US,D,20171005,000000,18.2077,18.2397,18.1825,18.2242,2910751.3601245,0
+EWA.US,D,20171006,000000,18.1738,18.2562,18.136,18.2242,2587469.9746399,0
+EWA.US,D,20171009,000000,18.3144,18.3231,18.2174,18.232,1751689.36521,0
+EWA.US,D,20171010,000000,18.3319,18.3794,18.3319,18.3794,1630535.5419312,0
+EWA.US,D,20171011,000000,18.4133,18.4424,18.3619,18.4298,1734480.5250585,0
+EWA.US,D,20171012,000000,18.5277,18.5927,18.5025,18.5607,1582022.2458546,0
+EWA.US,D,20171013,000000,18.8061,18.8526,18.8022,18.8313,3763792.3702289,0
+EWA.US,D,20171016,000000,18.8633,18.8895,18.8225,18.8555,1976213.78739,0
+EWA.US,D,20171017,000000,18.9205,18.9379,18.8633,18.9205,2580025.6663314,0
+EWA.US,D,20171018,000000,18.9467,18.9544,18.8856,18.9205,2636636.0269375,0
+EWA.US,D,20171019,000000,18.9137,18.9922,18.9079,18.9544,2184806.0079677,0
+EWA.US,D,20171020,000000,19.0029,19.0029,18.9137,18.9544,1767657.6591784,0
+EWA.US,D,20171023,000000,18.904,18.9137,18.8148,18.839,1670974.4601083,0
+EWA.US,D,20171024,000000,18.8061,18.8895,18.8061,18.8633,1380315.4175164,0
+EWA.US,D,20171025,000000,18.6984,18.7168,18.552,18.6092,2352152.9037887,0
+EWA.US,D,20171026,000000,18.6984,18.7081,18.6092,18.6092,2285208.7831659,0
+EWA.US,D,20171027,000000,18.5685,18.6984,18.5239,18.6984,3055810.70428,0
+EWA.US,D,20171030,000000,18.6267,18.6674,18.617,18.6674,2185629.945125,0
+EWA.US,D,20171031,000000,18.584,18.649,18.552,18.617,2289638.8633008,0
+EWA.US,D,20171101,000000,18.7411,18.8264,18.6955,18.7081,2623371.5667944,0
+EWA.US,D,20171102,000000,18.8225,18.8633,18.7818,18.8487,1923059.0130343,0
+EWA.US,D,20171103,000000,18.7983,18.8061,18.6916,18.7411,2538935.0231437,0
+EWA.US,D,20171106,000000,18.6916,18.8225,18.6916,18.8148,1208790.0569126,0
+EWA.US,D,20171107,000000,18.8313,18.8342,18.7314,18.7818,3008874.1289963,0
+EWA.US,D,20171108,000000,18.9699,19.0029,18.9137,18.9632,2187507.7793721,0
+EWA.US,D,20171109,000000,18.9467,19.0252,18.9205,19.0029,1768979.6709878,0
+EWA.US,D,20171110,000000,18.9467,19.0281,18.9282,19.0029,2019972.1720369,0
+EWA.US,D,20171113,000000,18.8487,18.9282,18.839,18.872,1691938.968754,0
+EWA.US,D,20171114,000000,18.7314,18.7498,18.6092,18.6596,2450579.8797461,0
+EWA.US,D,20171115,000000,18.5452,18.6092,18.486,18.6014,2317643.4457548,0
+EWA.US,D,20171116,000000,18.6422,18.7246,18.6344,18.7246,1433131.9548413,0
+EWA.US,D,20171117,000000,18.5452,18.5927,18.5151,18.5607,1526550.341596,0
+EWA.US,D,20171120,000000,18.5607,18.617,18.552,18.6014,1673265.8097498,0
+EWA.US,D,20171121,000000,18.6829,18.7498,18.6829,18.7168,3449043.2200879,0
+EWA.US,D,20171122,000000,18.7896,18.8225,18.7314,18.8148,1615110.695875,0
+EWA.US,D,20171124,000000,18.8313,18.8487,18.7983,18.8061,801870.28467318,0
+EWA.US,D,20171127,000000,18.7983,18.8225,18.7168,18.7246,1636310.3205055,0
+EWA.US,D,20171128,000000,18.8148,18.904,18.7896,18.8313,3757873.2221902,0
+EWA.US,D,20171129,000000,18.7653,18.7818,18.6829,18.7246,2293621.3980961,0
+EWA.US,D,20171130,000000,18.7314,18.7498,18.6509,18.6751,2693285.5735411,0
+EWA.US,D,20171201,000000,18.7081,18.8061,18.6751,18.7411,3621042.9375031,0
+EWA.US,D,20171204,000000,18.7411,18.7498,18.614,18.617,1880420.5229466,0
+EWA.US,D,20171205,000000,18.6916,18.6984,18.584,18.584,3917477.7898798,0
+EWA.US,D,20171206,000000,18.5772,18.584,18.5239,18.5374,1228253.123129,0
+EWA.US,D,20171207,000000,18.486,18.5607,18.4705,18.5277,2020078.3867143,0
+EWA.US,D,20171208,000000,18.6092,18.617,18.5452,18.584,2103900.328931,0
+EWA.US,D,20171211,000000,18.5452,18.6422,18.5452,18.6267,1977563.6418817,0
+EWA.US,D,20171212,000000,18.7168,18.7644,18.6916,18.7246,2946106.4107353,0
+EWA.US,D,20171213,000000,18.8895,19.0785,18.8895,19.0029,3234439.0425302,0
+EWA.US,D,20171214,000000,19.0281,19.0359,18.9544,18.9544,2153814.0088118,0
+EWA.US,D,20171215,000000,18.9632,19.0204,18.9496,18.9787,1876212.1530606,0
+EWA.US,D,20171218,000000,19.127,19.1736,19.0853,19.1096,3745880.2445439,0
+EWA.US,D,20171219,000000,19.1183,19.127,19.0582,19.0776,5137215.1770327,0
+EWA.US,D,20171220,000000,19.1435,19.1513,19.0504,19.0776,2055827.3597207,0
+EWA.US,D,20171221,000000,19.1755,19.2686,19.1658,19.2124,1778843.1990348,0
+EWA.US,D,20171222,000000,19.2521,19.3074,19.1939,19.3045,2215232.9037916,0
+EWA.US,D,20171226,000000,19.3045,19.3617,19.2366,19.3045,1401795.5313919,0
+EWA.US,D,20171227,000000,19.354,19.4209,19.354,19.4044,2281287.0897876,0
+EWA.US,D,20171228,000000,19.5304,19.5392,19.4626,19.4878,1331690.7507101,0
+EWA.US,D,20171229,000000,19.5644,19.5644,19.4461,19.4723,2231560.059,0
+EWA.US,D,20180102,000000,19.5392,19.6051,19.4926,19.5974,1922135.0484624,0
+EWA.US,D,20180103,000000,19.64,19.7283,19.6313,19.7234,1853197.598021,0
+EWA.US,D,20180104,000000,19.6895,19.7991,19.673,19.7991,2849430.4301384,0
+EWA.US,D,20180105,000000,19.8495,19.9377,19.8078,19.9154,1897821.1682436,0
+EWA.US,D,20180108,000000,19.7991,19.8155,19.7574,19.8078,4732094.8670454,0
+EWA.US,D,20180109,000000,19.8155,19.8572,19.7748,19.833,3337862.2331649,0
+EWA.US,D,20180110,000000,19.64,19.7234,19.5974,19.6643,2155192.7371965,0
+EWA.US,D,20180111,000000,19.6895,19.7991,19.6643,19.7816,1257973.639788,0
+EWA.US,D,20180112,000000,19.7486,19.9096,19.7234,19.8922,1699974.160656,0
+EWA.US,D,20180116,000000,19.7991,19.8408,19.64,19.7147,2571087.1340667,0
+EWA.US,D,20180117,000000,19.7069,19.9086,19.6575,19.8233,2575963.7283306,0
+EWA.US,D,20180118,000000,19.8669,19.8873,19.7991,19.8417,1400345.6494856,0
+EWA.US,D,20180119,000000,19.8669,19.9096,19.8495,19.8825,1294763.1041483,0
+EWA.US,D,20180122,000000,19.8233,19.9096,19.7991,19.9096,2288638.5891548,0
+EWA.US,D,20180123,000000,19.8572,19.9678,19.8417,19.9503,2114607.387134,0
+EWA.US,D,20180124,000000,20.1356,20.1695,19.9843,20.0677,2715294.6983825,0
+EWA.US,D,20180125,000000,20.1695,20.1695,19.9154,20.0085,3104268.3149918,0
+EWA.US,D,20180126,000000,20.1443,20.3237,20.1268,20.2616,4383917.9986427,0
+EWA.US,D,20180129,000000,20.1608,20.2093,20.0939,20.1181,1697347.6676152,0
+EWA.US,D,20180130,000000,20.0269,20.058,19.9135,19.9591,2251200.4934154,0
+EWA.US,D,20180131,000000,20.1016,20.1443,19.9329,19.9765,2411564.0320034,0
+EWA.US,D,20180201,000000,19.9678,20.121,19.9503,20.0677,3026436.6743355,0
+EWA.US,D,20180202,000000,19.9591,19.993,19.7234,19.7671,4930580.1939075,0
+EWA.US,D,20180205,000000,19.5809,19.6895,19.0582,19.1028,7797781.473898,0
+EWA.US,D,20180206,000000,18.8749,19.354,18.7576,19.287,12470648.76819,0
+EWA.US,D,20180207,000000,19.0407,19.1348,18.8575,18.8836,4461572.2711,0
+EWA.US,D,20180208,000000,18.8924,18.9408,18.3542,18.3542,6110919.154237,0
+EWA.US,D,20180209,000000,18.5888,18.6936,18.1437,18.5888,8031188.7429778,0
+EWA.US,D,20180212,000000,18.7488,18.9496,18.648,18.8836,2972318.7494104,0
+EWA.US,D,20180213,000000,18.8749,19.0475,18.841,18.9922,2359317.7540627,0
+EWA.US,D,20180214,000000,18.7653,19.3287,18.7653,19.3287,3528611.4191584,0
+EWA.US,D,20180215,000000,19.4383,19.479,19.2366,19.4723,3360202.3765638,0
+EWA.US,D,20180216,000000,19.3045,19.4296,19.2279,19.3113,2408322.9375286,0
+EWA.US,D,20180220,000000,19.2609,19.3957,19.2609,19.2609,2526272.789909,0
+EWA.US,D,20180221,000000,19.3287,19.5304,19.1804,19.2124,3170254.4410975,0
+EWA.US,D,20180222,000000,19.354,19.5178,19.3365,19.3617,2780343.4541804,0
+EWA.US,D,20180223,000000,19.3869,19.5304,19.354,19.513,2085140.5482481,0
+EWA.US,D,20180226,000000,19.64,19.7399,19.5595,19.7234,2071953.4288895,0
+EWA.US,D,20180227,000000,19.64,19.6643,19.4131,19.4131,2171482.7688283,0
+EWA.US,D,20180228,000000,19.4965,19.5217,19.1755,19.1755,3387896.5646695,0
+EWA.US,D,20180301,000000,19.1697,19.2647,18.8924,19.0504,3327566.6279352,0
+EWA.US,D,20180302,000000,18.9593,19.127,18.8836,19.1096,2874558.9666204,0
+EWA.US,D,20180305,000000,18.9331,19.2211,18.9079,19.1939,2329355.9341561,0
+EWA.US,D,20180306,000000,19.3957,19.4461,19.2832,19.3462,2004211.1513709,0
+EWA.US,D,20180307,000000,19.1513,19.2647,19.0582,19.2211,3019936.954808,0
+EWA.US,D,20180308,000000,19.2521,19.2948,19.1232,19.2434,2587658.6861541,0
+EWA.US,D,20180309,000000,19.4209,19.5974,19.4044,19.5886,2096633.3888215,0
+EWA.US,D,20180312,000000,19.5547,19.6177,19.5081,19.5809,2280001.1703444,0
+EWA.US,D,20180313,000000,19.5809,19.61,19.287,19.3287,2024106.2947698,0
+EWA.US,D,20180314,000000,19.5392,19.5547,19.3462,19.4131,2196880.4512403,0
+EWA.US,D,20180315,000000,19.2948,19.3287,19.161,19.2027,1313165.0548016,0
+EWA.US,D,20180316,000000,19.1755,19.2279,19.1348,19.1348,1382654.202839,0
+EWA.US,D,20180319,000000,19.0272,19.0504,18.8536,18.9845,1950734.6393517,0
+EWA.US,D,20180320,000000,18.9418,18.9758,18.8749,18.9166,2520737.2521614,0
+EWA.US,D,20180321,000000,18.9166,19.1697,18.8924,19.1096,2151636.0923209,0
+EWA.US,D,20180322,000000,18.7993,18.8662,18.6228,18.6228,3831453.1821212,0
+EWA.US,D,20180323,000000,18.7149,18.7401,18.3784,18.3784,4755416.722802,0
+EWA.US,D,20180326,000000,18.5966,18.7197,18.4211,18.7062,4198503.2643573,0
+EWA.US,D,20180327,000000,18.6305,18.648,18.2872,18.3454,3686764.0425207,0
+EWA.US,D,20180328,000000,18.4046,18.5219,18.3202,18.3542,4559453.7367242,0
+EWA.US,D,20180329,000000,18.3959,18.5811,18.3289,18.5045,4991672.1951715,0
+EWA.US,D,20180402,000000,18.3784,18.488,18.103,18.1854,4773639.2428353,0
+EWA.US,D,20180403,000000,18.3028,18.4376,18.2611,18.3959,3525731.2483444,0
+EWA.US,D,20180404,000000,18.2611,18.5559,18.2514,18.5219,3899881.2145955,0
+EWA.US,D,20180405,000000,18.488,18.6053,18.3784,18.5394,4440547.9522476,0
+EWA.US,D,20180406,000000,18.5219,18.5966,18.2911,18.3289,2951357.3343961,0
+EWA.US,D,20180409,000000,18.5219,18.6897,18.4957,18.5394,2563199.4052604,0
+EWA.US,D,20180410,000000,18.7905,18.9127,18.7653,18.8749,4307369.1837983,0
+EWA.US,D,20180411,000000,18.7149,18.8497,18.7149,18.7488,1546383.6123674,0
+EWA.US,D,20180412,000000,18.7905,18.8575,18.7818,18.807,1615478.8380091,0
+EWA.US,D,20180413,000000,18.9418,18.9593,18.7624,18.807,1458235.7422722,0
+EWA.US,D,20180416,000000,18.841,18.9234,18.8322,18.8924,3345567.4377198,0
+EWA.US,D,20180417,000000,18.8575,18.9544,18.841,18.9166,1738072.2310896,0
+EWA.US,D,20180418,000000,18.967,19.0407,18.9418,19.0272,1918568.0914823,0
+EWA.US,D,20180419,000000,18.9418,18.9845,18.7741,18.8245,2281565.5166118,0
+EWA.US,D,20180420,000000,18.6897,18.7013,18.5966,18.6305,2790054.3630794,0
+EWA.US,D,20180423,000000,18.7149,18.7236,18.6053,18.6393,1778905.0716624,0
+EWA.US,D,20180424,000000,18.8245,18.8497,18.6053,18.6393,1823629.70051,0
+EWA.US,D,20180425,000000,18.5714,18.6567,18.5045,18.6053,1708135.1602341,0
+EWA.US,D,20180426,000000,18.6819,18.7236,18.6228,18.6974,872535.01263458,0
+EWA.US,D,20180427,000000,18.7236,18.807,18.6897,18.807,1585357.1804813,0
+EWA.US,D,20180430,000000,18.7488,18.7905,18.6393,18.648,3900324.6350932,0
+EWA.US,D,20180501,000000,18.7149,18.7488,18.6393,18.7401,1427586.104989,0
+EWA.US,D,20180502,000000,18.9079,19.0504,18.8497,18.9001,1483486.9927989,0
+EWA.US,D,20180503,000000,19.0175,19.1183,18.8497,19.0776,2178566.153476,0
+EWA.US,D,20180504,000000,18.841,19.127,18.8148,19.1028,1521469.567661,0
+EWA.US,D,20180507,000000,18.9758,19.0679,18.967,19.001,1414220.5862209,0
+EWA.US,D,20180508,000000,18.8662,18.9166,18.8148,18.9166,1611107.5368705,0
+EWA.US,D,20180509,000000,18.8924,19.001,18.8924,19.001,1373806.4170948,0
+EWA.US,D,20180510,000000,19.127,19.2279,19.0727,19.2279,1221076.92954,0
+EWA.US,D,20180511,000000,19.2124,19.2521,19.1726,19.2027,1250840.7570383,0
+EWA.US,D,20180514,000000,19.3113,19.3365,19.2279,19.2434,1329498.3972728,0
+EWA.US,D,20180515,000000,19.0097,19.0727,18.9467,19.0097,1727120.7760076,0
+EWA.US,D,20180516,000000,19.1435,19.2279,19.127,19.1852,1686602.4546251,0
+EWA.US,D,20180517,000000,19.2027,19.2609,19.1435,19.2124,1297454.5634481,0
+EWA.US,D,20180518,000000,19.1028,19.1348,19.0679,19.0776,1300795.6853375,0
+EWA.US,D,20180521,000000,19.2211,19.32,19.2211,19.32,1293660.7401669,0
+EWA.US,D,20180522,000000,19.3113,19.3152,19.161,19.1852,1357399.8586809,0
+EWA.US,D,20180523,000000,19.001,19.0941,18.9845,19.0844,1494879.8059577,0
+EWA.US,D,20180524,000000,19.1028,19.1348,18.9758,19.1096,1132070.0611319,0
+EWA.US,D,20180525,000000,19.0097,19.0504,18.9641,18.9922,979242.60858342,0
+EWA.US,D,20180529,000000,18.8497,18.8924,18.6732,18.7314,2503345.8877585,0
+EWA.US,D,20180530,000000,18.9593,19.1484,18.9234,19.1435,1455139.0172618,0
+EWA.US,D,20180531,000000,19.1028,19.1183,18.9467,18.967,1832808.5048118,0
+EWA.US,D,20180601,000000,19.0339,19.0941,18.9641,19.0941,1971997.1678203,0
+EWA.US,D,20180604,000000,19.2609,19.2996,19.161,19.2124,1334303.838015,0
+EWA.US,D,20180605,000000,19.1697,19.1697,19.0941,19.127,2405664.4769634,0
+EWA.US,D,20180606,000000,19.3045,19.3957,19.2434,19.3957,1509676.6448439,0
+EWA.US,D,20180607,000000,19.3869,19.4044,19.2163,19.2434,1467169.1184846,0
+EWA.US,D,20180608,000000,19.2211,19.2609,19.1726,19.2366,1533090.2783314,0
+EWA.US,D,20180611,000000,19.2609,19.3569,19.257,19.3365,771723.87809431,0
+EWA.US,D,20180612,000000,19.1852,19.2124,19.063,19.0844,998842.82579094,0
+EWA.US,D,20180613,000000,19.0941,19.161,18.9496,19.0582,1537594.6056194,0
+EWA.US,D,20180614,000000,19.0407,19.0407,18.8836,18.8836,1851086.71021,0
+EWA.US,D,20180615,000000,18.9331,18.9496,18.8575,18.9001,3199152.0518097,0
+EWA.US,D,20180618,000000,18.967,19.0679,18.9418,19.0582,3278451.1049502,0
+EWA.US,D,20180619,000000,18.8022,18.9215,18.7682,18.905,3121906.1386945,0
+EWA.US,D,20180620,000000,19.1193,19.1367,19.0126,19.095,2587342.1045429,0
+EWA.US,D,20180621,000000,19.2153,19.2473,19.1455,19.1629,2530892.6127685,0
+EWA.US,D,20180622,000000,19.4781,19.5052,19.384,19.4374,1877927.0560551,0
+EWA.US,D,20180625,000000,19.2056,19.2153,19,19.0407,3724545.5313432,0
+EWA.US,D,20180626,000000,19.1881,19.2221,19.0853,19.1784,1993328.7873896,0
+EWA.US,D,20180627,000000,19.1881,19.3123,18.9952,19.0087,4179919.820663,0
+EWA.US,D,20180628,000000,19.1367,19.2996,19.1193,19.2647,3280150.5397878,0
+EWA.US,D,20180629,000000,19.256,19.3801,19.256,19.3675,1922734.1817395,0
+EWA.US,D,20180702,000000,19.0407,19.1455,19.0301,19.1106,2493307.0539333,0
+EWA.US,D,20180703,000000,19.3258,19.3675,19.192,19.2153,1419550.913087,0
+EWA.US,D,20180705,000000,19.4024,19.4286,19.3258,19.4189,1258657.3323228,0
+EWA.US,D,20180706,000000,19.5052,19.6982,19.5052,19.6846,2773407.5326284,0
+EWA.US,D,20180709,000000,19.8049,19.8563,19.7448,19.8475,2249659.8649886,0
+EWA.US,D,20180710,000000,19.6846,19.7535,19.6672,19.7351,1757487.8616249,0
+EWA.US,D,20180711,000000,19.4024,19.4529,19.2221,19.256,4190440.2297729,0
+EWA.US,D,20180712,000000,19.5828,19.6342,19.513,19.6255,1696591.7903482,0
+EWA.US,D,20180713,000000,19.4965,19.5557,19.4626,19.5557,1347374.4305917,0
+EWA.US,D,20180716,000000,19.4878,19.4926,19.3675,19.4286,4196774.9556268,0
+EWA.US,D,20180717,000000,19.3161,19.3753,19.2832,19.352,3304550.0104747,0
+EWA.US,D,20180718,000000,19.3753,19.4965,19.352,19.4626,1871058.163183,0
+EWA.US,D,20180719,000000,19.2996,19.4451,19.2783,19.352,1621060.7802275,0
+EWA.US,D,20180720,000000,19.5479,19.5944,19.513,19.5654,3092183.5596146,0
+EWA.US,D,20180723,000000,19.4024,19.4112,19.3423,19.3753,1002739.7701181,0
+EWA.US,D,20180724,000000,19.5828,19.6507,19.5343,19.5896,2275522.6233179,0
+EWA.US,D,20180725,000000,19.4626,19.6759,19.4112,19.6507,1488219.2175985,0
+EWA.US,D,20180726,000000,19.4713,19.5217,19.4374,19.4529,1487783.015574,0
+EWA.US,D,20180727,000000,19.6158,19.6604,19.5266,19.5654,1181653.7536656,0
+EWA.US,D,20180730,000000,19.5983,19.6255,19.5411,19.5479,3292923.1125416,0
+EWA.US,D,20180731,000000,19.7021,19.7351,19.6274,19.6342,2822778.7958075,0
+EWA.US,D,20180801,000000,19.5479,19.5479,19.4374,19.4713,2373711.3896592,0
+EWA.US,D,20180802,000000,19.3258,19.4286,19.321,19.4112,2165116.0754501,0
+EWA.US,D,20180803,000000,19.352,19.4713,19.352,19.4626,2503274.7342368,0
+EWA.US,D,20180806,000000,19.4374,19.5052,19.4024,19.4529,1027284.6414799,0
+EWA.US,D,20180807,000000,19.5828,19.6255,19.4878,19.513,1626942.8046896,0
+EWA.US,D,20180808,000000,19.5217,19.6604,19.4965,19.6158,1003483.2728596,0
+EWA.US,D,20180809,000000,19.6846,19.7108,19.5557,19.5741,1594086.3770226,0
+EWA.US,D,20180810,000000,19.256,19.3258,19.2056,19.256,2006999.5444539,0
+EWA.US,D,20180813,000000,19.256,19.2832,19.1057,19.1455,1648209.458,0
+EWA.US,D,20180814,000000,19.2473,19.2609,19.1445,19.2221,2992264.4221219,0
+EWA.US,D,20180815,000000,19.2386,19.2473,19.0553,19.1959,2918389.5359995,0
+EWA.US,D,20180816,000000,19.4189,19.513,19.4024,19.4374,1502443.7346796,0
+EWA.US,D,20180817,000000,19.513,19.7535,19.4878,19.7021,4260243.8970004,0
+EWA.US,D,20180820,000000,19.6507,19.7448,19.6342,19.7195,1433960.0168404,0
+EWA.US,D,20180821,000000,19.5741,19.6342,19.5217,19.5401,1587320.6051966,0
+EWA.US,D,20180822,000000,19.4965,19.5363,19.4286,19.4878,2093454.1669742,0
+EWA.US,D,20180823,000000,19.1532,19.2221,19.1106,19.1193,1997551.5942221,0
+EWA.US,D,20180824,000000,19.2647,19.3336,19.2269,19.2909,1775262.8363187,0
+EWA.US,D,20180827,000000,19.352,19.4965,19.352,19.4781,3350284.1943624,0
+EWA.US,D,20180828,000000,19.5741,19.6071,19.4664,19.4713,2796328.2475162,0
+EWA.US,D,20180829,000000,19.5741,19.6846,19.5314,19.6604,1785203.7051502,0
+EWA.US,D,20180830,000000,19.5401,19.5741,19.4238,19.4529,1604782.0919107,0
+EWA.US,D,20180831,000000,19.3336,19.3937,19.2308,19.2647,2608675.7865332,0
+EWA.US,D,20180904,000000,19.0679,19.1241,19,19.0504,3250340.3078188,0
+EWA.US,D,20180905,000000,18.9302,18.9661,18.8206,18.8895,2783345.3078286,0
+EWA.US,D,20180906,000000,18.7605,18.7857,18.5879,18.6916,3382551.8008569,0
+EWA.US,D,20180907,000000,18.4599,18.5384,18.3445,18.3833,2280571.4297286,0
+EWA.US,D,20180910,000000,18.5462,18.5704,18.455,18.5113,1462280.1496952,0
+EWA.US,D,20180911,000000,18.4337,18.5801,18.4133,18.5627,1924020.1011827,0
+EWA.US,D,20180912,000000,18.6393,18.7605,18.5966,18.7517,2719380.3542238,0
+EWA.US,D,20180913,000000,18.8099,18.8196,18.6732,18.7517,1772982.8299923,0
+EWA.US,D,20180914,000000,18.7605,18.8022,18.6829,18.7256,1946664.4516673,0
+EWA.US,D,20180917,000000,18.8196,18.8798,18.7517,18.7517,1562477.7140119,0
+EWA.US,D,20180918,000000,18.8623,18.9738,18.8458,18.9573,1739786.1028737,0
+EWA.US,D,20180919,000000,18.9661,19.0853,18.9573,19.0407,3282162.4313947,0
+EWA.US,D,20180920,000000,19.1106,19.1707,19.0582,19.1629,1535566.2146451,0
+EWA.US,D,20180921,000000,19.128,19.1833,19.1028,19.1028,1774403.8380058,0
+EWA.US,D,20180924,000000,19.1367,19.1707,19.0262,19.0262,1684928.800049,0
+EWA.US,D,20180925,000000,19.1367,19.1455,19.0407,19.0582,1399466.0269635,0
+EWA.US,D,20180926,000000,19.0087,19.2056,19,19.0339,1557144.2935144,0
+EWA.US,D,20180927,000000,18.9573,19.0339,18.9302,18.9476,1064131.8536259,0
+EWA.US,D,20180928,000000,18.9476,19.0359,18.9147,18.9476,1904531.2547049,0
+EWA.US,D,20181001,000000,18.8895,18.9738,18.8798,18.9215,1485661.8156584,0
+EWA.US,D,20181002,000000,18.6732,18.7168,18.6441,18.6984,2973508.7662809,0
+EWA.US,D,20181003,000000,18.7081,18.7168,18.5753,18.5879,2768199.919807,0
+EWA.US,D,20181004,000000,18.5966,18.6228,18.4172,18.4851,2869282.2626981,0
+EWA.US,D,20181005,000000,18.5287,18.5597,18.3639,18.4085,2517102.2352909,0
+EWA.US,D,20181008,000000,18.2126,18.3008,18.1428,18.2805,2816873.0535048,0
+EWA.US,D,20181009,000000,18.1011,18.2417,18.0836,18.2126,3784765.1285583,0
+EWA.US,D,20181010,000000,18.1951,18.1951,17.8004,17.8257,4196242.8510296,0
+EWA.US,D,20181011,000000,17.6559,17.7578,17.3708,17.5435,6710221.5498381,0
+EWA.US,D,20181012,000000,17.7578,17.7578,17.4707,17.6375,3451278.8843645,0
+EWA.US,D,20181015,000000,17.688,17.7539,17.6559,17.6724,1960082.5621689,0
+EWA.US,D,20181016,000000,17.8693,17.9634,17.7917,17.9459,1825013.5849469,0
+EWA.US,D,20181017,000000,17.9372,17.9808,17.8004,17.9023,1648140.3668992,0
+EWA.US,D,20181018,000000,17.912,17.9284,17.6802,17.7403,2215852.6612778,0
+EWA.US,D,20181019,000000,17.9023,18.007,17.848,17.912,2214960.6642302,0
+EWA.US,D,20181022,000000,17.8004,17.8257,17.6967,17.7403,1751322.2542863,0
+EWA.US,D,20181023,000000,17.4659,17.6375,17.3476,17.5512,2505342.3112085,0
+EWA.US,D,20181024,000000,17.4756,17.4901,17.1401,17.1401,4194789.8754919,0
+EWA.US,D,20181025,000000,17.1158,17.2865,17.0382,17.2099,1976761.3601441,0
+EWA.US,D,20181026,000000,16.9878,17.1973,16.884,17.0984,4789396.1386595,0
+EWA.US,D,20181029,000000,17.3476,17.3893,16.9354,17.0547,3262979.8544233,0
+EWA.US,D,20181030,000000,17.3204,17.5182,17.3117,17.4998,4186635.0631766,0
+EWA.US,D,20181031,000000,17.6026,17.6967,17.59,17.6463,2225092.3069968,0
+EWA.US,D,20181101,000000,17.8169,17.9284,17.7781,17.9284,2686821.9463797,0
+EWA.US,D,20181102,000000,17.9459,18.0235,17.7655,17.8867,2981450.1180311,0
+EWA.US,D,20181105,000000,17.9459,18.007,17.8994,17.9537,2106246.3327268,0
+EWA.US,D,20181106,000000,18.0148,18.134,18.007,18.1263,2038543.2412056,0
+EWA.US,D,20181107,000000,18.3328,18.391,18.2708,18.3736,1317003.2201326,0
+EWA.US,D,20181108,000000,18.4259,18.4599,18.2805,18.3144,3599545.2930497,0
+EWA.US,D,20181109,000000,18.2281,18.263,18.1011,18.1602,2948731.8725657,0
+EWA.US,D,20181112,000000,18.2281,18.2368,18.007,18.039,2236585.1475701,0
+EWA.US,D,20181113,000000,18.039,18.1554,17.9459,18.0148,2540005.4196009,0
+EWA.US,D,20181114,000000,17.8693,17.8916,17.6656,17.8082,3161298.3782551,0
+EWA.US,D,20181115,000000,17.7655,18.0021,17.7229,17.9459,3399042.9185284,0
+EWA.US,D,20181116,000000,17.8518,18.007,17.8169,18.007,2464777.5853553,0
+EWA.US,D,20181119,000000,17.7917,17.7917,17.6075,17.6656,2100768.5427649,0
+EWA.US,D,20181120,000000,17.527,17.5435,17.3117,17.3301,3182665.05898,0
+EWA.US,D,20181121,000000,17.6123,17.7141,17.5949,17.6559,2246960.1560052,0
+EWA.US,D,20181123,000000,17.6463,17.6918,17.6201,17.6278,1330327.4904824,0
+EWA.US,D,20181126,000000,17.7655,17.8257,17.7316,17.8257,2424571.720742,0
+EWA.US,D,20181127,000000,17.7316,17.8169,17.6802,17.8169,1975091.8304098,0
+EWA.US,D,20181128,000000,17.7655,18.1088,17.6967,18.0914,2701799.2470964,0
+EWA.US,D,20181129,000000,18.0235,18.1011,17.9721,18.007,2391627.640186,0
+EWA.US,D,20181130,000000,17.75,17.8257,17.7064,17.8169,3696609.0087795,0
+EWA.US,D,20181203,000000,18.2533,18.2688,18.039,18.1263,3056355.1834028,0
+EWA.US,D,20181204,000000,18.0574,18.0574,17.6278,17.6375,4055494.9978061,0
+EWA.US,D,20181206,000000,17.3708,17.527,17.1973,17.4998,5159334.6413932,0
+EWA.US,D,20181207,000000,17.6375,17.7064,17.3418,17.398,4930123.3676739,0
+EWA.US,D,20181210,000000,17.1924,17.2428,17.0169,17.1662,2771236.8346108,0
+EWA.US,D,20181211,000000,17.4329,17.4494,17.2099,17.3039,3099936.1998506,0
+EWA.US,D,20181212,000000,17.5435,17.6463,17.4756,17.4756,3916523.9202046,0
+EWA.US,D,20181213,000000,17.5182,17.5658,17.4416,17.4659,2951365.5840798,0
+EWA.US,D,20181214,000000,17.2351,17.3039,17.1575,17.1662,2876433.7072361,0
+EWA.US,D,20181217,000000,17.3476,17.366,17.1071,17.1662,2917254.1732834,0
+EWA.US,D,20181218,000000,17.2283,17.3224,17.0857,17.1662,3790117.1108441,0
+EWA.US,D,20181219,000000,17.3088,17.4145,16.8918,16.9713,5242427.5178149,0
+EWA.US,D,20181220,000000,16.9442,17.0033,16.7134,16.7851,3261303.1062158,0
+EWA.US,D,20181221,000000,16.6242,16.7754,16.374,16.3934,6052269.0593416,0
+EWA.US,D,20181224,000000,16.5359,16.6242,16.374,16.3837,2336838.3972517,0
+EWA.US,D,20181226,000000,16.4554,16.9519,16.3216,16.9442,4721585.8012506,0
+EWA.US,D,20181227,000000,16.7939,16.9975,16.6852,16.9975,2975232.9501695,0
+EWA.US,D,20181228,000000,17.2118,17.2554,17.0954,17.1236,4614888.5174063,0
+EWA.US,D,20181231,000000,17.0857,17.1662,17.0596,17.1236,2943753.1884663,0
+EWA.US,D,20190102,000000,16.7483,17.0159,16.7182,16.9897,3824175.9299071,0
+EWA.US,D,20190103,000000,16.9257,16.9878,16.7939,16.8637,2833142.4609275,0
+EWA.US,D,20190104,000000,17.1391,17.494,17.1304,17.4601,3260398.7346427,0
+EWA.US,D,20190107,000000,17.398,17.5716,17.3699,17.5134,2256737.0623736,0
+EWA.US,D,20190108,000000,17.6656,17.6996,17.558,17.6472,2396142.2795786,0
+EWA.US,D,20190109,000000,17.8237,17.9672,17.781,17.8964,5699905.4764726,0
+EWA.US,D,20190110,000000,17.8877,17.9769,17.8644,17.9769,3889111.2525544,0
+EWA.US,D,20190111,000000,17.8877,18.0031,17.847,17.9769,2576887.6929025,0
+EWA.US,D,20190114,000000,17.8518,17.9527,17.8334,17.9042,2118134.1269062,0
+EWA.US,D,20190115,000000,17.9575,18.0555,17.9401,18.0206,4367058.7388371,0
+EWA.US,D,20190116,000000,18.0283,18.1098,18.0167,18.0652,3550773.1631478,0
+EWA.US,D,20190117,000000,17.9769,18.2834,17.9672,18.2329,3612912.8742388,0
+EWA.US,D,20190118,000000,18.2785,18.328,18.2213,18.3047,5884677.7666416,0
+EWA.US,D,20190122,000000,17.9934,18.0118,17.815,17.8518,2165514.1226876,0
+EWA.US,D,20190123,000000,17.9847,17.9934,17.8431,17.9314,2019843.2707294,0
+EWA.US,D,20190124,000000,17.9314,17.9895,17.8838,17.9401,2945050.4512246,0
+EWA.US,D,20190125,000000,18.1272,18.2882,18.1272,18.2601,4130547.5262735,0
+EWA.US,D,20190128,000000,18.1098,18.1709,18.0739,18.1709,2051543.7114711,0
+EWA.US,D,20190129,000000,18.1544,18.1796,18.0914,18.1098,3473481.8767723,0
+EWA.US,D,20190130,000000,18.199,18.4773,18.1942,18.4026,2564538.9476476,0
+EWA.US,D,20190131,000000,18.295,18.3852,18.2601,18.3134,2430305.250898,0
+EWA.US,D,20190201,000000,18.3047,18.3629,18.2504,18.2882,2132870.1243753,0
+EWA.US,D,20190204,000000,18.2882,18.4385,18.2785,18.4385,2274935.8645664,0
+EWA.US,D,20190205,000000,18.7314,18.7644,18.6994,18.7411,8575865.8581077,0
+EWA.US,D,20190206,000000,18.5714,18.616,18.4938,18.5277,5243379.3250692,0
+EWA.US,D,20190207,000000,18.6073,18.616,18.4511,18.519,4828884.2807928,0
+EWA.US,D,20190208,000000,18.4473,18.4996,18.3939,18.4822,2510161.1576867,0
+EWA.US,D,20190211,000000,18.456,18.4919,18.4075,18.4298,1671022.9269999,0
+EWA.US,D,20190212,000000,18.5452,18.616,18.519,18.616,2164396.2905493,0
+EWA.US,D,20190213,000000,18.5714,18.6257,18.4473,18.4473,2569711.4993134,0
+EWA.US,D,20190214,000000,18.4473,18.5258,18.4026,18.456,4360368.2453746,0
+EWA.US,D,20190215,000000,18.6703,18.7595,18.6528,18.7498,2151635.0611105,0
+EWA.US,D,20190219,000000,18.6703,18.9011,18.6528,18.8652,1251475.9826815,0
+EWA.US,D,20190220,000000,18.7934,18.8924,18.7673,18.8031,6032379.0719949,0
+EWA.US,D,20190221,000000,18.777,18.777,18.6616,18.7227,5816698.3107173,0
+EWA.US,D,20190222,000000,18.936,19.0078,18.8924,18.936,1819504.8586712,0
+EWA.US,D,20190225,000000,19.1232,19.1319,19.0262,19.0339,1367408.7874028,0
+EWA.US,D,20190226,000000,18.9806,19.0979,18.9602,19.0339,1356686.2610428,0
+EWA.US,D,20190227,000000,18.9903,19.0126,18.9098,18.9544,1051246.878932,0
+EWA.US,D,20190228,000000,18.9719,19.0078,18.9147,18.9263,1599198.0872714,0
+EWA.US,D,20190301,000000,19.0601,19.1096,18.9719,19.0601,2021649.9514548,0
+EWA.US,D,20190304,000000,19.0795,19.1232,18.8836,18.9641,3106036.8409302,0
+EWA.US,D,20190305,000000,18.999,19.0601,18.9719,19.0262,2528028.9413219,0
+EWA.US,D,20190306,000000,19.1319,19.1542,19.0262,19.0417,2013989.0889497,0
+EWA.US,D,20190307,000000,19.1406,19.1658,18.9641,18.9903,3196406.969566,0
+EWA.US,D,20190308,000000,18.8381,18.9176,18.8381,18.9098,2044404.6414586,0
+EWA.US,D,20190311,000000,18.9263,19.0795,18.9263,19.0795,2301780.3352533,0
+EWA.US,D,20190312,000000,18.9263,18.9903,18.9176,18.9544,3805317.1530201,0
+EWA.US,D,20190313,000000,18.9806,19.0698,18.9641,19.0514,2730824.7279056,0
+EWA.US,D,20190314,000000,18.9641,19.0078,18.9176,18.999,2121340.1602254,0
+EWA.US,D,20190315,000000,18.9641,19.0795,18.9641,19.0795,1393834.586643,0
+EWA.US,D,20190318,000000,19.0514,19.1406,19.0417,19.1406,2174617.6486258,0
+EWA.US,D,20190319,000000,19.1678,19.1852,19.0165,19.0698,1489502.0434103,0
+EWA.US,D,20190320,000000,18.9719,19.159,18.9312,19.0795,4965646.5055896,0
+EWA.US,D,20190321,000000,19.0795,19.1939,19.0417,19.1939,4595850.3098994,0
+EWA.US,D,20190322,000000,19.0339,19.0698,18.8836,18.8836,2724964.3588631,0
+EWA.US,D,20190325,000000,18.9263,18.9806,18.8478,18.9719,2532608.5469734,0
+EWA.US,D,20190326,000000,19.0262,19.0882,19.0078,19.0601,2267781.326397,0
+EWA.US,D,20190327,000000,18.9263,18.936,18.7673,18.8652,1906317.3112211,0
+EWA.US,D,20190328,000000,19.0339,19.0698,18.968,19.0078,1499036.6153207,0
+EWA.US,D,20190329,000000,19.1406,19.1406,19.0514,19.1406,2176559.4179214,0
+EWA.US,D,20190401,000000,19.3016,19.3549,19.2647,19.3549,1987146.6806837,0
+EWA.US,D,20190402,000000,19.256,19.2793,19.1901,19.256,2545119.1922705,0
+EWA.US,D,20190403,000000,19.417,19.4965,19.3801,19.417,3045502.7245249,0
+EWA.US,D,20190404,000000,19.2298,19.2744,19.2036,19.2376,5500590.0251904,0
+EWA.US,D,20190405,000000,19.1047,19.1755,19.0882,19.1493,2293139.8228114,0
+EWA.US,D,20190408,000000,19.2221,19.3016,19.1939,19.2744,2310902.4229798,0
+EWA.US,D,20190409,000000,19.2376,19.2376,19.1493,19.1755,5304370.2677082,0
+EWA.US,D,20190410,000000,19.2133,19.3549,19.2036,19.3103,7522448.2811581,0
+EWA.US,D,20190411,000000,19.2832,19.2967,19.1939,19.256,3025212.6275198,0
+EWA.US,D,20190412,000000,19.4965,19.514,19.4296,19.4432,1772038.2412112,0
+EWA.US,D,20190415,000000,19.4781,19.4781,19.3898,19.3995,1859267.3027868,0
+EWA.US,D,20190416,000000,19.5683,19.5683,19.4781,19.4965,1449688.0387718,0
+EWA.US,D,20190417,000000,19.5586,19.5663,19.4257,19.4781,1198008.7515565,0
+EWA.US,D,20190418,000000,19.5062,19.5411,19.4781,19.4965,2777087.9227591,0
+EWA.US,D,20190422,000000,19.3549,19.4742,19.3549,19.4703,1112299.6941985,0
+EWA.US,D,20190423,000000,19.5062,19.5683,19.4703,19.5508,2018854.3398986,0
+EWA.US,D,20190424,000000,19.5062,19.5188,19.385,19.4519,2060258.471066,0
+EWA.US,D,20190425,000000,19.3995,19.4616,19.3724,19.4616,1938878.8126966,0
+EWA.US,D,20190426,000000,19.4878,19.5586,19.4878,19.5062,1615515.9615857,0
+EWA.US,D,20190429,000000,19.4432,19.4878,19.4257,19.4781,1692410.2319341,0
+EWA.US,D,20190430,000000,19.3724,19.385,19.2744,19.3637,5111596.8155823,0
+EWA.US,D,20190501,000000,19.4257,19.4965,19.2919,19.2919,3181790.5925102,0
+EWA.US,D,20190502,000000,19.3016,19.3287,19.2143,19.2647,1986283.557529,0
+EWA.US,D,20190503,000000,19.2919,19.417,19.2832,19.417,2581039.3462132,0
+EWA.US,D,20190506,000000,19.0339,19.2298,19.0262,19.2298,3919102.9775643,0
+EWA.US,D,20190507,000000,19.1319,19.1406,18.9641,19.0339,4525694.999905,0
+EWA.US,D,20190508,000000,19.0601,19.1232,19.0262,19.0339,4991141.1217848,0
+EWA.US,D,20190509,000000,18.9641,19.1232,18.9118,19.0795,4183194.945083,0
+EWA.US,D,20190510,000000,19.2221,19.3413,19.0979,19.3103,3414623.477364,0
+EWA.US,D,20190513,000000,19.0417,19.063,18.8885,18.9176,4736193.9286227,0
+EWA.US,D,20190514,000000,18.8749,18.9903,18.8749,18.9011,2100628.2981423,0
+EWA.US,D,20190515,000000,18.8836,19.0514,18.8652,19.0417,2815117.9333024,0
+EWA.US,D,20190516,000000,19.1852,19.2929,19.1639,19.2036,1742834.3609925,0
+EWA.US,D,20190517,000000,18.999,19.1329,18.999,19.0514,1568418.5174703,0
+EWA.US,D,20190520,000000,19.4781,19.5508,19.4257,19.4616,3931365.1011406,0
+EWA.US,D,20190521,000000,19.5683,19.6478,19.5237,19.6303,2864722.2500453,0
+EWA.US,D,20190522,000000,19.6119,19.6652,19.5983,19.6216,2274588.3466414,0
+EWA.US,D,20190523,000000,19.4965,19.5411,19.4403,19.4965,1787515.6790009,0
+EWA.US,D,20190524,000000,19.577,19.6575,19.514,19.5944,834130.67269443,0
+EWA.US,D,20190528,000000,19.577,19.64,19.4703,19.4703,1701230.1749959,0
+EWA.US,D,20190529,000000,19.3801,19.417,19.3016,19.3637,1625793.005027,0
+EWA.US,D,20190530,000000,19.3724,19.4034,19.3287,19.3995,1741687.6549613,0
+EWA.US,D,20190531,000000,19.3549,19.4131,19.3016,19.3898,2959237.8447291,0
+EWA.US,D,20190603,000000,19.3287,19.3637,19.258,19.3103,2513153.7304407,0
+EWA.US,D,20190604,000000,19.5062,19.6303,19.4781,19.6032,2259694.573972,0
+EWA.US,D,20190605,000000,19.5944,19.64,19.4781,19.5237,1151747.6191239,0
+EWA.US,D,20190606,000000,19.577,19.7011,19.5508,19.6478,1463845.527173,0
+EWA.US,D,20190607,000000,19.7457,19.9416,19.7457,19.8796,2136045.2213807,0
+EWA.US,D,20190610,000000,19.9067,19.9503,19.8611,19.8796,3376805.8961755,0
+EWA.US,D,20190611,000000,20.1191,20.1453,20.0318,20.0851,2239801.4929939,0
+EWA.US,D,20190612,000000,19.9503,19.9814,19.8699,19.8796,1708626.0164129,0
+EWA.US,D,20190613,000000,19.9222,19.9416,19.8349,19.8883,1868793.6250135,0
+EWA.US,D,20190614,000000,19.7651,19.7651,19.6972,19.7554,831543.36565105,0
+EWA.US,D,20190617,000000,19.7098,19.7273,19.6507,19.673,1388930.1496967,0
+EWA.US,D,20190618,000000,19.8456,19.9911,19.8456,19.9736,3148779.4832743,0
+EWA.US,D,20190619,000000,20.0725,20.1811,20.0366,20.1006,2217067.4271994,0
+EWA.US,D,20190620,000000,20.345,20.3625,20.2558,20.3256,2206809.9767567,0
+EWA.US,D,20190621,000000,20.2267,20.2781,20.1996,20.2093,2595338.1104474,0
+EWA.US,D,20190624,000000,20.3353,20.3712,20.3256,20.3538,1234538.3508809,0
+EWA.US,D,20190625,000000,20.3993,20.4798,20.2539,20.281,3278951.2420231,0
+EWA.US,D,20190626,000000,20.4265,20.4265,20.3402,20.3625,1874614.8080585,0
+EWA.US,D,20190627,000000,20.4624,20.5079,20.4536,20.4982,2895188.3318667,0
+EWA.US,D,20190628,000000,20.4721,20.4895,20.4168,20.4536,2180895.6579045,0
+EWA.US,D,20190701,000000,20.4721,20.4798,20.3538,20.4168,2123426.2989854,0
+EWA.US,D,20190702,000000,20.4168,20.4168,20.3712,20.4081,1972194.1290181,0
+EWA.US,D,20190703,000000,20.635,20.6796,20.603,20.6621,1656659.1965068,0
+EWA.US,D,20190705,000000,20.5894,20.6796,20.5128,20.6709,2049275.0484597,0
+EWA.US,D,20190708,000000,20.4536,20.4624,20.4032,20.4081,1946438.6165766,0
+EWA.US,D,20190709,000000,20.3256,20.3673,20.3043,20.3353,1299401.488796,0
+EWA.US,D,20190710,000000,20.4624,20.4895,20.3993,20.4168,2375823.3086806,0
+EWA.US,D,20190711,000000,20.5079,20.5719,20.4168,20.4798,1419672.5959213,0
+EWA.US,D,20190712,000000,20.4895,20.5264,20.4536,20.5176,1278251.3622676,0
+EWA.US,D,20190715,000000,20.6262,20.6262,20.4992,20.5438,1067926.7081176,0
+EWA.US,D,20190716,000000,20.5079,20.5399,20.4081,20.4081,1849298.5912729,0
+EWA.US,D,20190717,000000,20.4895,20.5622,20.4769,20.4982,2066444.7026137,0
+EWA.US,D,20190718,000000,20.5079,20.6262,20.4624,20.6069,2517253.8232285,0
+EWA.US,D,20190719,000000,20.7077,20.7339,20.6195,20.6447,1760242.2247627,0
+EWA.US,D,20190722,000000,20.6534,20.6893,20.5894,20.6069,1178173.4183641,0
+EWA.US,D,20190723,000000,20.6709,20.7077,20.6262,20.6893,1877782.6865907,0
+EWA.US,D,20190724,000000,20.6709,20.7029,20.6534,20.699,1656284.8671099,0
+EWA.US,D,20190725,000000,20.7436,20.7533,20.5981,20.6262,1691466.6743635,0
+EWA.US,D,20190726,000000,20.6262,20.6447,20.5816,20.5816,756378.43524351,0
+EWA.US,D,20190729,000000,20.699,20.699,20.6534,20.6796,962637.02655087,0
+EWA.US,D,20190730,000000,20.5361,20.5525,20.474,20.4982,1293514.3082816,0
+EWA.US,D,20190731,000000,20.5264,20.5719,20.2354,20.3353,3996768.5933366,0
+EWA.US,D,20190801,000000,20.3712,20.5574,20.1811,20.2267,4847358.4161783,0
+EWA.US,D,20190802,000000,20.1899,20.218,20.0725,20.1443,1919971.568918,0
+EWA.US,D,20190805,000000,19.6914,19.6914,19.3016,19.4102,3635787.1846559,0
+EWA.US,D,20190806,000000,19.3287,19.3637,19.0795,19.2735,3371174.455855,0
+EWA.US,D,20190807,000000,19.0931,19.319,18.9835,19.2832,3889764.0087754,0
+EWA.US,D,20190808,000000,19.4461,19.6371,19.3821,19.609,2786162.5748045,0
+EWA.US,D,20190809,000000,19.5828,19.6371,19.4461,19.5004,2319880.1412419,0
+EWA.US,D,20190812,000000,19.4286,19.4742,19.3103,19.3472,1226327.8532008,0
+EWA.US,D,20190813,000000,19.3375,19.6866,19.3113,19.6003,4078658.0471519,0
+EWA.US,D,20190814,000000,19.2832,19.3559,19.129,19.1377,3956207.9923253,0
+EWA.US,D,20190815,000000,19.065,19.1028,18.9282,19.065,2912708.597577,0
+EWA.US,D,20190816,000000,19.1193,19.2647,19.1144,19.2647,1511418.3593103,0
+EWA.US,D,20190819,000000,19.3559,19.3637,19.3016,19.3375,1131998.9076102,0
+EWA.US,D,20190820,000000,19.4645,19.5188,19.3918,19.4015,1529143.8359021,0
+EWA.US,D,20190821,000000,19.4917,19.5004,19.4015,19.4286,3625640.0737324,0
+EWA.US,D,20190822,000000,19.4189,19.45,19.2919,19.3637,1095941.6026763,0
+EWA.US,D,20190823,000000,19.3375,19.482,19.1193,19.129,2713731.3833256,0
+EWA.US,D,20190826,000000,19.2832,19.3055,19.1697,19.255,1275844.5170546,0
+EWA.US,D,20190827,000000,19.3637,19.3637,19.2114,19.2366,1382010.7275121,0
+EWA.US,D,20190828,000000,19.2114,19.352,19.1823,19.2919,1428733.8422307,0
+EWA.US,D,20190829,000000,19.482,19.5004,19.4015,19.4548,1444951.6891304,0
+EWA.US,D,20190830,000000,19.6371,19.673,19.5411,19.673,3159358.6713804,0
+EWA.US,D,20190903,000000,19.4461,19.5828,19.4102,19.5741,18541009.383837,0
+EWA.US,D,20190904,000000,19.7186,19.7903,19.6817,19.7903,1469289.2871898,0
+EWA.US,D,20190905,000000,19.9911,20.0822,19.9911,20.0279,2976164.1332147,0
+EWA.US,D,20190906,000000,20.1268,20.2093,20.1084,20.1724,2089479.8818625,0
+EWA.US,D,20190909,000000,20.2539,20.281,20.2093,20.2354,1553457.7161209,0
+EWA.US,D,20190910,000000,20.1996,20.2713,20.1443,20.2354,2741553.4415283,0
+EWA.US,D,20190911,000000,20.281,20.345,20.2626,20.3256,2681684.4558695,0
+EWA.US,D,20190912,000000,20.3538,20.4449,20.3091,20.4081,2657462.3533816,0
+EWA.US,D,20190913,000000,20.4536,20.5176,20.4168,20.4721,1738450.6853283,0
+EWA.US,D,20190916,000000,20.4265,20.4682,20.3945,20.4081,2158070.8455895,0
+EWA.US,D,20190917,000000,20.4168,20.5399,20.4129,20.5361,2038587.5832554,0
+EWA.US,D,20190918,000000,20.4168,20.4352,20.2626,20.3809,1535548.6840673,0
+EWA.US,D,20190919,000000,20.4721,20.4982,20.4216,20.4352,1930718.844329,0
+EWA.US,D,20190920,000000,20.4168,20.4624,20.3091,20.3091,3314911.6131738,0
+EWA.US,D,20190923,000000,20.2626,20.3596,20.2471,20.3256,1304395.6410523,0
+EWA.US,D,20190924,000000,20.4265,20.4313,20.2287,20.2539,1695710.1054052,0
+EWA.US,D,20190925,000000,20.1724,20.2713,20.1307,20.2539,1697472.4440808,0
+EWA.US,D,20190926,000000,20.2451,20.2539,20.1356,20.218,1688827.8067971,0
+EWA.US,D,20190927,000000,20.3179,20.3353,20.1637,20.2267,2436782.2837954,0
+EWA.US,D,20190930,000000,20.1637,20.2209,20.1356,20.1899,2205209.5381233,0
+EWA.US,D,20191001,000000,20.1006,20.1084,19.8912,19.9358,2806681.6005316,0
+EWA.US,D,20191002,000000,19.6643,19.7273,19.3821,19.4645,2801842.1298442,0
+EWA.US,D,20191003,000000,19.4015,19.5906,19.3103,19.5906,3255282.8995521,0
+EWA.US,D,20191004,000000,19.6371,19.8,19.6187,19.8,1437201.1113153,0
+EWA.US,D,20191007,000000,19.7554,19.8456,19.7186,19.7186,2456878.513234,0
+EWA.US,D,20191008,000000,19.7001,19.7001,19.546,19.5741,14096640.796836,0
+EWA.US,D,20191009,000000,19.6284,19.7098,19.5944,19.6914,1977769.8839737,0
+EWA.US,D,20191010,000000,19.673,19.8543,19.6643,19.8543,2587746.3390431,0
+EWA.US,D,20191011,000000,20.0725,20.2093,20.0725,20.091,2367292.1045475,0
+EWA.US,D,20191014,000000,19.9814,20.0366,19.9261,19.9261,1637493.1189028,0
+EWA.US,D,20191015,000000,20.0725,20.2354,20.0483,20.1811,1464985.014731,0
+EWA.US,D,20191016,000000,20.1637,20.3091,20.1637,20.2539,3006303.3213203,0
+EWA.US,D,20191017,000000,20.3179,20.3305,20.2403,20.281,1308102.842655,0
+EWA.US,D,20191018,000000,20.2713,20.2907,20.1763,20.2539,1968464.2407854,0
+EWA.US,D,20191021,000000,20.3712,20.4265,20.3625,20.4265,1185478.5132607,0
+EWA.US,D,20191022,000000,20.4449,20.4982,20.3712,20.4265,2360875.9130673,0
+EWA.US,D,20191023,000000,20.4168,20.5264,20.4168,20.5264,686188.06409357,0
+EWA.US,D,20191024,000000,20.5719,20.5719,20.4769,20.5361,1893733.4499814,0
+EWA.US,D,20191025,000000,20.5438,20.6796,20.5438,20.5981,2860205.5482318,0
+EWA.US,D,20191028,000000,20.6262,20.6932,20.6214,20.6893,1133997.3934811,0
+EWA.US,D,20191029,000000,20.5981,20.6495,20.5719,20.635,2854815.411159,0
+EWA.US,D,20191030,000000,20.5525,20.635,20.4488,20.6165,1953549.8439067,0
+EWA.US,D,20191031,000000,20.4798,20.4895,20.3576,20.4449,1911906.4719126,0
+EWA.US,D,20191101,000000,20.5894,20.6534,20.5622,20.6534,2950112.6633713,0
+EWA.US,D,20191104,000000,20.6165,20.6621,20.5564,20.5894,2706746.9948821,0
+EWA.US,D,20191105,000000,20.6165,20.635,20.5525,20.6262,2780403.264387,0
+EWA.US,D,20191106,000000,20.5361,20.5622,20.4624,20.5079,2084077.3702642,0
+EWA.US,D,20191107,000000,20.7707,20.8153,20.7252,20.7252,3529946.8367037,0
+EWA.US,D,20191108,000000,20.6165,20.6709,20.5622,20.6621,3238288.5511763,0
+EWA.US,D,20191111,000000,20.7174,20.825,20.7174,20.7804,1008110.3141923,0
+EWA.US,D,20191112,000000,20.7339,20.7756,20.699,20.7436,20623546.125674,0
+EWA.US,D,20191113,000000,20.5176,20.5671,20.4895,20.5264,1856685.1517957,0
+EWA.US,D,20191114,000000,20.4895,20.5176,20.4449,20.5176,4151567.720284,0
+EWA.US,D,20191115,000000,20.6621,20.7252,20.6165,20.699,2494784.7785221,0
+EWA.US,D,20191118,000000,20.6262,20.6747,20.5855,20.635,1996609.0678619,0
+EWA.US,D,20191119,000000,20.7979,20.8153,20.699,20.7339,1319951.4508369,0
+EWA.US,D,20191120,000000,20.4536,20.4769,20.3179,20.3625,4409086.7523326,0
+EWA.US,D,20191121,000000,20.3625,20.3809,20.2907,20.3353,3711688.3993317,0
+EWA.US,D,20191122,000000,20.4265,20.4401,20.3538,20.4265,1652723.0661821,0
+EWA.US,D,20191125,000000,20.4536,20.5264,20.4449,20.5264,1504645.369011,0
+EWA.US,D,20191126,000000,20.5719,20.6165,20.5438,20.5894,1225272.9249005,0
+EWA.US,D,20191127,000000,20.7533,20.8444,20.7533,20.8444,1164194.3293725,0
+EWA.US,D,20191129,000000,20.7077,20.7436,20.6893,20.7174,1502170.4639077,0
+EWA.US,D,20191202,000000,20.699,20.699,20.4895,20.6262,3771223.2728015,0
+EWA.US,D,20191203,000000,20.1811,20.2994,20.0851,20.2626,3651419.3040145,0
+EWA.US,D,20191204,000000,20.3353,20.4168,20.3091,20.4168,2156393.0661715,0
+EWA.US,D,20191205,000000,20.4449,20.4449,20.3256,20.3809,2763083.0535059,0
+EWA.US,D,20191206,000000,20.5438,20.5816,20.5021,20.5622,1654731.8641576,0
+EWA.US,D,20191209,000000,20.5361,20.5894,20.4624,20.4624,1352047.8763951,0
+EWA.US,D,20191210,000000,20.4168,20.4449,20.3538,20.3993,1205850.075892,0
+EWA.US,D,20191211,000000,20.5361,20.6621,20.5361,20.6447,3024046.3284899,0
+EWA.US,D,20191212,000000,20.5816,20.7707,20.5438,20.7707,2765152.6928985,0
+EWA.US,D,20191213,000000,20.763,20.889,20.7077,20.7533,2387356.3664619,0
+EWA.US,D,20191216,000000,21.1014,21.1945,21.0927,21.1295,2411361.9147533,0
+EWA.US,D,20191217,000000,20.9986,21.0539,20.8881,20.9337,22210350.094431,0
+EWA.US,D,20191218,000000,20.9627,20.985,20.921,20.9433,2968036.1323713,0
+EWA.US,D,20191219,000000,20.9259,20.9385,20.8696,20.9259,3394604.5887099,0
+EWA.US,D,20191220,000000,21.018,21.0277,20.9075,20.9337,1787239.3145977,0
+EWA.US,D,20191223,000000,20.8696,20.953,20.8696,20.953,2019904.1121466,0
+EWA.US,D,20191224,000000,20.9627,20.9899,20.9075,20.9724,1745029.8080612,0
+EWA.US,D,20191226,000000,21.018,21.1014,20.9724,21.1014,1480268.5849542,0
+EWA.US,D,20191227,000000,21.1567,21.212,21.0636,21.0636,1910553.5237895,0
+EWA.US,D,20191230,000000,21.1567,21.1945,20.9986,21.0374,2220645.7274945,0
+EWA.US,D,20191231,000000,20.9812,20.9812,20.795,20.9627,2912111.5267208,0
+EWA.US,D,20200102,000000,21.0083,21.0733,20.9433,21.0549,2519603.9518662,0
+EWA.US,D,20200103,000000,20.8134,20.953,20.7901,20.8328,2549470.9004104,0
+EWA.US,D,20200106,000000,20.7872,20.953,20.7872,20.9433,1690183.8485516,0
+EWA.US,D,20200107,000000,20.9899,20.9899,20.8784,20.9172,3836397.8362755,0
+EWA.US,D,20200108,000000,20.9724,21.1247,20.9724,21.0374,2614095.8287094,0
+EWA.US,D,20200109,000000,21.0374,21.0549,20.9812,21.0452,1362149.6140583,0
+EWA.US,D,20200110,000000,21.1567,21.2401,21.0927,21.1567,1617336.048047,0
+EWA.US,D,20200113,000000,21.2401,21.3419,21.1751,21.3235,2116366.6321783,0
+EWA.US,D,20200114,000000,21.4166,21.4806,21.3885,21.4534,4840131.6932768,0
+EWA.US,D,20200115,000000,21.4806,21.6018,21.4806,21.5543,1223316.7186584,0
+EWA.US,D,20200116,000000,21.7036,21.7957,21.6745,21.7957,1917402.8236628,0
+EWA.US,D,20200117,000000,21.7579,21.7773,21.7036,21.7773,985935.16446687,0
+EWA.US,D,20200121,000000,21.7123,21.7123,21.5834,21.6018,1953652.9649527,0
+EWA.US,D,20200122,000000,21.7492,21.7919,21.6871,21.722,2393252.8278705,0
+EWA.US,D,20200123,000000,21.7036,21.7463,21.5931,21.7036,1927293.1631818,0
+EWA.US,D,20200124,000000,21.7036,21.722,21.4631,21.5281,2519855.5672183,0
+EWA.US,D,20200127,000000,21.0549,21.1732,21.018,21.0636,2923591.9927687,0
+EWA.US,D,20200128,000000,21.1848,21.2595,21.1383,21.2401,1732912.0539493,0
+EWA.US,D,20200129,000000,21.2032,21.2275,21.1101,21.148,1674902.3407493,0
+EWA.US,D,20200130,000000,20.9986,21.148,20.9259,21.1383,2627700.5883042,0
+EWA.US,D,20200131,000000,20.8881,20.8978,20.5642,20.6098,4645019.4558283,0
+EWA.US,D,20200203,000000,20.6747,20.7591,20.6195,20.6573,2193721.8536022,0
+EWA.US,D,20200204,000000,20.9724,21.0549,20.9482,21.018,1193409.5529062,0
+EWA.US,D,20200205,000000,21.1751,21.1751,21.0733,21.148,1595425.9194098,0
+EWA.US,D,20200206,000000,21.2304,21.2304,21.1567,21.1848,1995556.2019826,0
+EWA.US,D,20200207,000000,21.018,21.018,20.9172,20.9172,2108197.3829165,0
+EWA.US,D,20200210,000000,20.9172,21.0083,20.9026,20.9899,1269341.7038958,0
+EWA.US,D,20200211,000000,21.1198,21.1664,21.083,21.1383,2144415.5566821,0
+EWA.US,D,20200212,000000,21.37,21.4243,21.37,21.4069,1582477.0096673,0
+EWA.US,D,20200213,000000,21.2672,21.3603,21.2401,21.2866,1581306.5857956,0
+EWA.US,D,20200214,000000,21.3885,21.3885,21.2769,21.3419,1290444.3947431,0
+EWA.US,D,20200218,000000,21.2769,21.3235,21.2265,21.2769,1456727.0813697,0
+EWA.US,D,20200219,000000,21.3516,21.4166,21.3419,21.3885,1462042.9712894,0
+EWA.US,D,20200220,000000,21.2595,21.3332,21.083,21.2217,2070444.7679869,0
+EWA.US,D,20200221,000000,21.083,21.1295,21.0083,21.0549,2406218.2369803,0
+EWA.US,D,20200224,000000,20.2956,20.3693,20.1239,20.1569,3905539.4663879,0
+EWA.US,D,20200225,000000,20.2868,20.3237,19.7952,19.8699,7574294.4494404,0
+EWA.US,D,20200226,000000,19.8136,19.9242,19.61,19.6197,7268799.3819647,0
+EWA.US,D,20200227,000000,19.4257,19.5828,19.1571,19.1571,6411603.6249182,0
+EWA.US,D,20200228,000000,18.5636,18.712,18.1942,18.6286,11404952.568297,0
+EWA.US,D,20200302,000000,18.6383,18.9156,18.4802,18.9069,8345976.0479059,0
+EWA.US,D,20200303,000000,19.0184,19.3055,18.4715,18.7217,13842937.243489,0
+EWA.US,D,20200304,000000,18.9903,19.2308,18.8235,19.2308,7256513.5405479,0
+EWA.US,D,20200305,000000,18.7779,18.8982,18.5869,18.6664,4912421.6089227,0
+EWA.US,D,20200306,000000,18.1292,18.3687,18.0691,18.3144,5131001.1028025,0
+EWA.US,D,20200309,000000,16.1655,16.6882,15.9337,16.147,9583091.3937255,0
+EWA.US,D,20200310,000000,17.7025,17.8518,16.9626,17.5376,10686324.685562,0
+EWA.US,D,20200311,000000,16.7221,16.7589,16.083,16.1655,7555388.2368723,0
+EWA.US,D,20200312,000000,14.7497,14.7778,13.7217,14.0001,7432630.8813287,0
+EWA.US,D,20200313,000000,15.9337,15.9996,14.9533,15.9812,5611768.9496925,0
+EWA.US,D,20200316,000000,13.5084,13.9807,13.1806,13.4075,4640702.808844,0
+EWA.US,D,20200317,000000,14.0641,14.4529,13.6286,14.4073,5496876.636325,0
+EWA.US,D,20200318,000000,12.7132,13.3426,12.3699,12.7035,4695164.1268521,0
+EWA.US,D,20200319,000000,12.6017,13.2689,12.3602,12.9159,3295042.2500363,0
+EWA.US,D,20200320,000000,13.009,13.2039,12.3331,12.3893,5530946.798703,0
+EWA.US,D,20200323,000000,12.1576,12.3331,11.7871,11.8695,5171840.130638,0
+EWA.US,D,20200324,000000,12.8703,13.3697,12.7685,13.3241,5496559.0235034,0
+EWA.US,D,20200325,000000,13.7217,14.194,13.4987,13.8798,5314856.6468729,0
+EWA.US,D,20200326,000000,14.0544,14.6052,14.0369,14.5179,4726832.6000695,0
+EWA.US,D,20200327,000000,13.4444,13.7402,13.1748,13.425,4798211.9568795,0
+EWA.US,D,20200330,000000,14.2774,14.6003,14.1571,14.5829,4268994.7489615,0
+EWA.US,D,20200331,000000,14.259,14.5926,14.1193,14.3879,5186345.1369641,0
+EWA.US,D,20200401,000000,14.1106,14.4898,13.8468,13.8973,4899543.8527019,0
+EWA.US,D,20200402,000000,13.9341,14.4209,13.8507,14.3608,2657159.1775065,0
+EWA.US,D,20200403,000000,13.907,13.9632,13.6102,13.7305,3581975.5292374,0
+EWA.US,D,20200406,000000,14.4529,14.963,14.4258,14.8893,2162320.4638939,0
+EWA.US,D,20200407,000000,14.8893,14.963,14.4723,14.4723,4275304.7257644,0
+EWA.US,D,20200408,000000,14.546,14.7497,14.4209,14.5926,3040956.1176081,0
+EWA.US,D,20200409,000000,15.2316,15.5274,15.1201,15.3974,3439006.4486836,0
+EWA.US,D,20200413,000000,15.4159,15.4256,15.1288,15.3431,3862810.2297798,0
+EWA.US,D,20200414,000000,15.6661,15.8891,15.5691,15.8697,4370660.7569728,0
+EWA.US,D,20200415,000000,15.1385,15.2578,15.0095,15.0929,4093806.5288049,0
+EWA.US,D,20200416,000000,15.2316,15.282,14.9533,15.1938,2459303.9202352,0
+EWA.US,D,20200417,000000,15.5371,15.6001,15.3102,15.5836,2123949.1226885,0
+EWA.US,D,20200420,000000,15.0832,15.3509,15.0183,15.028,3276821.7924239,0
+EWA.US,D,20200421,000000,14.4626,14.5877,14.2444,14.3511,3491160.9488934,0
+EWA.US,D,20200422,000000,15.0095,15.0367,14.899,14.9902,2387143.9371072,0
+EWA.US,D,20200423,000000,14.9436,15.1201,14.8001,14.899,2663376.345368,0
+EWA.US,D,20200424,000000,15.0639,15.2035,14.9339,15.1938,2291462.0433935,0
+EWA.US,D,20200427,000000,15.3431,15.4207,15.2355,15.379,1887970.0147221,0
+EWA.US,D,20200428,000000,15.5836,15.5836,15.3237,15.379,1708238.2812801,0
+EWA.US,D,20200429,000000,15.7688,15.9812,15.7495,15.8697,2450631.4402691,0
+EWA.US,D,20200430,000000,15.8988,15.9531,15.6758,15.7785,3597250.8497769,0
+EWA.US,D,20200501,000000,15.0929,15.1114,14.8505,14.9902,3611044.3208859,0
+EWA.US,D,20200504,000000,15.1569,15.3334,15.0639,15.3334,2721419.0573027,0
+EWA.US,D,20200505,000000,15.5555,15.6147,15.4256,15.4799,1665534.8249334,0
+EWA.US,D,20200506,000000,15.4624,15.4808,15.1889,15.1938,5233831.3474229,0
+EWA.US,D,20200507,000000,15.4159,15.5827,15.3693,15.445,3848333.066136,0
+EWA.US,D,20200508,000000,15.5371,15.6661,15.509,15.6661,2274369.730024,0
+EWA.US,D,20200511,000000,15.6001,15.795,15.5652,15.7126,2360767.635969,0
+EWA.US,D,20200512,000000,15.6758,15.6845,15.3237,15.3237,3178814.5191235,0
+EWA.US,D,20200513,000000,15.5652,15.5865,15.1705,15.2675,4305143.8316262,0
+EWA.US,D,20200514,000000,15.0735,15.315,14.9339,15.2956,3702765.3352239,0
+EWA.US,D,20200515,000000,15.2869,15.4537,15.2626,15.4256,2220818.9708518,0
+EWA.US,D,20200518,000000,15.86,16.1373,15.86,16.1112,5090073.3908675,0
+EWA.US,D,20200519,000000,16.0365,16.1063,15.86,15.86,3033274.6308938,0
+EWA.US,D,20200520,000000,16.2489,16.3972,16.2227,16.3332,3191082.8299626,0
+EWA.US,D,20200521,000000,16.213,16.2489,15.9812,16.083,3569441.1660997,0
+EWA.US,D,20200522,000000,15.9531,16.0636,15.8842,16.0549,2152612.6486263,0
+EWA.US,D,20200526,000000,16.8986,16.9432,16.7968,16.8133,4169655.1517472,0
+EWA.US,D,20200527,000000,17.0004,17.045,16.7541,17.0188,2827676.0142806,0
+EWA.US,D,20200528,000000,17.2312,17.3146,17.0974,17.1207,4629401.7734162,0
+EWA.US,D,20200529,000000,16.7589,16.7861,16.5185,16.7221,6042457.0918175,0
+EWA.US,D,20200601,000000,17.1944,17.5464,17.1468,17.5464,2793593.4773771,0
+EWA.US,D,20200602,000000,17.7219,17.8518,17.6492,17.8227,6701953.3043722,0
+EWA.US,D,20200603,000000,18.1476,18.4123,18.1205,18.3425,2641869.4200205,0
+EWA.US,D,20200604,000000,18.3144,18.4967,18.2679,18.3144,4087912.1298172,0
+EWA.US,D,20200605,000000,18.7954,19.0233,18.7818,18.8138,5200419.0973181,0
+EWA.US,D,20200608,000000,18.9244,19.129,18.8235,19.129,3576642.1087398,0
+EWA.US,D,20200609,000000,18.7867,18.8798,18.7023,18.7954,4414621.2588698,0
+EWA.US,D,20200610,000000,18.8895,19.0446,18.7498,18.8051,5550966.7185676,0
+EWA.US,D,20200611,000000,18.0545,18.1612,17.4542,17.4542,7977121.3473653,0
+EWA.US,D,20200612,000000,17.944,18.0186,17.4252,17.7781,6720103.6396734,0
+EWA.US,D,20200615,000000,17.4989,18.0535,17.4242,18.0244,5870178.9475782,0
+EWA.US,D,20200616,000000,18.4211,18.4531,17.9314,18.2145,7685362.0032129,0
+EWA.US,D,20200617,000000,18.3173,18.3503,18.1379,18.1854,2938793.0661551,0
+EWA.US,D,20200618,000000,18.0535,18.1709,18.008,18.0914,2697978.6123432,0
+EWA.US,D,20200619,000000,18.2601,18.2601,17.8761,17.8761,3045504.7869458,0
+EWA.US,D,20200622,000000,18.1379,18.3319,18.0875,18.2795,2173885.4891994,0
+EWA.US,D,20200623,000000,18.4395,18.486,18.3076,18.3076,1749386.6722535,0
+EWA.US,D,20200624,000000,18.166,18.2232,17.7626,17.7907,3956185.3056951,0
+EWA.US,D,20200625,000000,17.7054,17.9886,17.5929,17.9595,3848528.9961234,0
+EWA.US,D,20200626,000000,17.8945,17.912,17.621,17.6598,3389674.3715021,0
+EWA.US,D,20200629,000000,17.847,18.0167,17.7529,17.9983,3133816.619504,0
+EWA.US,D,20200630,000000,17.9507,18.1854,17.9507,18.1108,2345631.5288415,0
+EWA.US,D,20200701,000000,18.2048,18.3629,18.1854,18.2892,3572315.1496509,0
+EWA.US,D,20200702,000000,18.6742,18.8099,18.5888,18.6364,3720760.9889561,0
+EWA.US,D,20200706,000000,18.6364,18.6839,18.5093,18.6557,2344729.2196893,0
+EWA.US,D,20200707,000000,18.5142,18.6034,18.3454,18.3726,2065971.3770127,0
+EWA.US,D,20200708,000000,18.2892,18.4395,18.2097,18.4211,2840215.5334706,0
+EWA.US,D,20200709,000000,18.4395,18.4395,18.0855,18.2417,2881861.999096,0
+EWA.US,D,20200710,000000,18.2892,18.4492,18.232,18.4492,2479047.4756966,0
+EWA.US,D,20200713,000000,18.486,18.5704,18.1476,18.1854,2208096.9274104,0
+EWA.US,D,20200714,000000,18.2232,18.5045,18.2,18.4579,4042792.5473635,0
+EWA.US,D,20200715,000000,18.9176,19.0029,18.7731,18.8623,2518057.1361766,0
+EWA.US,D,20200716,000000,18.646,18.6839,18.5607,18.6179,1883181.0733472,0
+EWA.US,D,20200717,000000,18.6557,18.7498,18.6082,18.7207,2349110.8329326,0
+EWA.US,D,20200720,000000,18.6839,18.8148,18.6179,18.7964,1349815.3057498,0
+EWA.US,D,20200721,000000,19.2376,19.3607,19.2007,19.2473,2938034.0952568,0
+EWA.US,D,20200722,000000,19.1435,19.2376,19.0979,19.2007,1975212.4820336,0
+EWA.US,D,20200723,000000,19.1348,19.191,18.8914,18.9467,1798153.6461031,0
+EWA.US,D,20200724,000000,18.8051,18.8914,18.745,18.8245,2232719.1395567,0
+EWA.US,D,20200727,000000,19.0126,19.1435,18.9845,19.1348,2202974.9050571,0
+EWA.US,D,20200728,000000,18.9845,19.0592,18.9088,18.937,1195247.1699454,0
+EWA.US,D,20200729,000000,19.1154,19.2948,19.0785,19.2473,1769438.5596423,0
+EWA.US,D,20200730,000000,18.9088,19.0785,18.7304,19.0785,2399228.6924845,0
+EWA.US,D,20200731,000000,18.8623,18.9088,18.5045,18.711,3232617.9248584,0
+EWA.US,D,20200803,000000,18.7498,18.9748,18.711,18.9748,1612229.4938506,0
+EWA.US,D,20200804,000000,18.8914,19.0979,18.8914,19.0979,2269598.3192269,0
+EWA.US,D,20200805,000000,19.1716,19.2754,19.1396,19.1716,2605483.15895,0
+EWA.US,D,20200806,000000,19.191,19.3317,19.1348,19.3045,2838247.9839135,0
+EWA.US,D,20200807,000000,19.0979,19.1629,19.031,19.1629,2185521.6680267,0
+EWA.US,D,20200810,000000,19.3413,19.417,19.2657,19.3695,1906930.8814446,0
+EWA.US,D,20200811,000000,19.6701,19.6982,19.3646,19.3879,2528290.8687787,0
+EWA.US,D,20200812,000000,19.6332,19.7409,19.5673,19.6332,2718867.8426254,0
+EWA.US,D,20200813,000000,19.482,19.5188,19.29,19.3229,2529260.2066108,0
+EWA.US,D,20200814,000000,19.3229,19.383,19.2948,19.3317,2878515.7211543,0
+EWA.US,D,20200817,000000,19.4732,19.5295,19.4267,19.5198,2132393.7051429,0
+EWA.US,D,20200818,000000,19.6235,19.6749,19.4732,19.6041,2149087.971275,0
+EWA.US,D,20200819,000000,19.8107,19.8301,19.5857,19.6235,2323318.1969146,0
+EWA.US,D,20200820,000000,19.3413,19.5721,19.3317,19.5576,1994272.3449603,0
+EWA.US,D,20200821,000000,19.2754,19.3607,19.2289,19.3607,2410797.8426318,0
+EWA.US,D,20200824,000000,19.5576,19.5673,19.4441,19.5392,1498795.3120732,0
+EWA.US,D,20200825,000000,19.5295,19.5576,19.383,19.482,2143890.6705581,0
+EWA.US,D,20200826,000000,19.5014,19.6429,19.4732,19.5857,3211038.8147787,0
+EWA.US,D,20200827,000000,19.6982,19.6982,19.4732,19.5673,3383611.8852095,0
+EWA.US,D,20200828,000000,19.6138,19.6614,19.4917,19.6429,2447461.499316,0
+EWA.US,D,20200831,000000,19.6332,19.6895,19.5101,19.5392,4348699.0678126,0
+EWA.US,D,20200901,000000,19.4267,19.5392,19.3607,19.5198,2669748.1947985,0
+EWA.US,D,20200902,000000,19.7651,19.8863,19.6652,19.8485,3237485.2382282,0
+EWA.US,D,20200903,000000,19.7738,19.8107,19.2201,19.3132,6409855.723189,0
+EWA.US,D,20200904,000000,19.191,19.256,18.6654,19.0689,6786129.9829871,0
+EWA.US,D,20200908,000000,18.9942,19.1067,18.8623,18.8817,6881209.6497924,0
+EWA.US,D,20200909,000000,19.1154,19.3229,19.0979,19.256,3479515.489172,0
+EWA.US,D,20200910,000000,19.1251,19.1813,18.7498,18.7498,5811432.95011,0
+EWA.US,D,20200911,000000,18.937,18.9845,18.7818,18.937,3924201.2820771,0
+EWA.US,D,20200914,000000,19.1435,19.1716,19.0737,19.1067,2572591.6701274,0
+EWA.US,D,20200915,000000,19.3229,19.3384,19.2153,19.2473,3179861.1977401,0
+EWA.US,D,20200916,000000,19.3879,19.4538,19.2104,19.2657,4012309.9661748,0
+EWA.US,D,20200917,000000,18.9845,19.1629,18.9564,19.1435,4125766.8345824,0
+EWA.US,D,20200918,000000,19.0398,19.0689,18.8332,18.9176,4512269.6709302,0
+EWA.US,D,20200921,000000,18.5239,18.5433,18.2795,18.4676,7248555.6894304,0
+EWA.US,D,20200922,000000,18.6179,18.6654,18.4395,18.6654,6737148.5173618,0
+EWA.US,D,20200923,000000,18.7304,18.7682,18.3629,18.4017,4842386.9505521,0
+EWA.US,D,20200924,000000,18.3076,18.5481,18.2417,18.392,6337021.3284204,0
+EWA.US,D,20200925,000000,18.486,18.711,18.3823,18.6839,3182449.535994,0
+EWA.US,D,20200928,000000,18.8148,18.8623,18.7401,18.8526,4988793.055568,0
+EWA.US,D,20200929,000000,18.6839,18.7304,18.5753,18.6557,4330307.4292638,0
+EWA.US,D,20200930,000000,18.5142,18.6965,18.4676,18.5336,3576715.3246824,0
+EWA.US,D,20201001,000000,18.7401,18.7401,18.5607,18.6839,3334416.959019,0
+EWA.US,D,20201002,000000,18.4298,18.6936,18.392,18.6557,3975396.7565594,0
+EWA.US,D,20201005,000000,18.8991,19.0398,18.8817,19.031,2423039.3419989,0
+EWA.US,D,20201006,000000,19.0223,19.0689,18.7207,18.7964,5362136.6152397,0
+EWA.US,D,20201007,000000,19.1154,19.2201,19.0785,19.1629,3648797.9670259,0
+EWA.US,D,20201008,000000,19.3413,19.4441,19.3084,19.4441,10691913.846254,0
+EWA.US,D,20201009,000000,19.5295,19.5944,19.5014,19.5673,2630305.4259254,0
+EWA.US,D,20201012,000000,19.6138,19.7506,19.5944,19.6982,2293586.3369405,0
+EWA.US,D,20201013,000000,19.6041,19.6235,19.482,19.5489,2637329.0003664,0
+EWA.US,D,20201014,000000,19.6332,19.6895,19.5014,19.5295,2560951.3664583,0
+EWA.US,D,20201015,000000,19.2754,19.5392,19.2657,19.5014,2402454.3188024,0
+EWA.US,D,20201016,000000,19.4538,19.5198,19.3976,19.5014,1305096.8641649,0
+EWA.US,D,20201019,000000,19.5576,19.5896,19.2996,19.3413,2283548.5343258,0
+EWA.US,D,20201020,000000,19.256,19.4267,19.2424,19.3229,2026444.048882,0
+EWA.US,D,20201021,000000,19.3132,19.4267,19.2803,19.3132,1972132.2563905,0
+EWA.US,D,20201022,000000,19.4538,19.5392,19.3317,19.482,2767913.2432992,0
+EWA.US,D,20201023,000000,19.5576,19.6235,19.4684,19.6235,2896303.0703736,0
+EWA.US,D,20201026,000000,19.4364,19.4732,19.1716,19.3317,3378620.8265845,0
+EWA.US,D,20201027,000000,19.2104,19.224,19.0882,19.1067,2315783.1420855,0
+EWA.US,D,20201028,000000,18.8817,18.9088,18.5888,18.5888,4640678.059793,0
+EWA.US,D,20201029,000000,18.4763,18.7401,18.392,18.6742,4173073.6144211,0
+EWA.US,D,20201030,000000,18.6364,18.6557,18.3968,18.5801,4235868.1441541,0
+EWA.US,D,20201102,000000,18.7304,18.7498,18.5937,18.6839,3242509.2955878,0
+EWA.US,D,20201103,000000,19.1348,19.3607,19.1067,19.2851,3352474.4853788,0
+EWA.US,D,20201104,000000,19.1716,19.5101,19.1067,19.2948,4632263.3824418,0
+EWA.US,D,20201105,000000,19.7738,19.9523,19.7651,19.9232,4169763.4288455,0
+EWA.US,D,20201106,000000,20.0182,20.1026,19.9523,19.962,3112692.2732371,0
+EWA.US,D,20201109,000000,21.1363,21.146,20.7416,20.7513,6412454.3735474,0
+EWA.US,D,20201110,000000,20.7135,20.8551,20.6573,20.7038,4559775.4743877,0
+EWA.US,D,20201111,000000,20.986,21.0335,20.9113,20.986,3567811.8535734,0
+EWA.US,D,20201112,000000,20.7979,20.8076,20.5167,20.5904,2038260.6895397,0
+EWA.US,D,20201113,000000,20.6854,20.892,20.6854,20.8551,2865471.9400495,0
+EWA.US,D,20201116,000000,21.0985,21.1838,21.0141,21.1644,3185256.4908653,0
+EWA.US,D,20201117,000000,21.1276,21.2672,21.0617,21.2023,1537495.6094152,0
+EWA.US,D,20201118,000000,21.3623,21.4932,21.2207,21.2304,4941718.2980827,0
+EWA.US,D,20201119,000000,21.2304,21.3904,21.1693,21.3904,2865259.5106948,0
+EWA.US,D,20201120,000000,21.4001,21.4883,21.3526,21.4272,2530400.7253792,0
+EWA.US,D,20201123,000000,21.4748,21.5397,21.338,21.4369,4467905.9657435,0
+EWA.US,D,20201124,000000,21.7948,22.0198,21.756,22.0013,2956003.9687275,0
+EWA.US,D,20201125,000000,21.9073,22.0673,21.8084,22.0198,2987746.689098,0
+EWA.US,D,20201127,000000,21.8607,21.9073,21.8268,21.8976,1587537.1593931,0
+EWA.US,D,20201130,000000,21.5882,21.6348,21.3429,21.3526,5143093.076653,0
+EWA.US,D,20201201,000000,21.6532,21.8132,21.6348,21.7754,4020275.0357655,0
+EWA.US,D,20201202,000000,21.6532,21.8976,21.6154,21.8607,8852487.0327118,0
+EWA.US,D,20201203,000000,21.9732,22.0857,21.9267,21.9635,10850052.03267,0
+EWA.US,D,20201204,000000,22.0576,22.1895,22.0576,22.1516,3767172.6781158,0
+EWA.US,D,20201207,000000,22.077,22.1701,22.0246,22.0944,2958495.3731982,0
+EWA.US,D,20201208,000000,22.1332,22.2651,22.1235,22.2457,1842887.5558449,0
+EWA.US,D,20201209,000000,22.3766,22.4057,22.1468,22.2826,3207554.3546354,0
+EWA.US,D,20201210,000000,22.2651,22.4765,22.2651,22.4232,2908513.633427,0
+EWA.US,D,20201211,000000,22.2922,22.3398,22.1846,22.3204,2270476.9105386,0
+EWA.US,D,20201214,000000,22.5764,22.6045,22.3727,22.3873,3205535.2445553,0
+EWA.US,D,20201215,000000,22.4823,22.652,22.4387,22.652,3919337.0623387,0
+EWA.US,D,20201216,000000,22.652,22.7558,22.6006,22.7189,1644075.3352671,0
+EWA.US,D,20201217,000000,23.0787,23.1165,23.0128,23.0225,2538150.2719839,0
+EWA.US,D,20201218,000000,22.8702,22.8799,22.7044,22.7383,2818591.0501307,0
+EWA.US,D,20201221,000000,22.2922,22.6055,22.2253,22.557,3620767.6043104,0
+EWA.US,D,20201222,000000,22.3679,22.4241,22.2253,22.4154,3327779.0572899,0
+EWA.US,D,20201223,000000,22.6055,22.7189,22.5958,22.6811,1552952.4229957,0
+EWA.US,D,20201224,000000,22.6811,22.6995,22.619,22.6898,900640.65371371,0
+EWA.US,D,20201228,000000,22.7849,22.7994,22.7044,22.7946,2068643.2433138,0
+EWA.US,D,20201229,000000,22.8702,22.8702,22.6617,22.7092,2103494.0320099,0
+EWA.US,D,20201230,000000,22.8324,22.9934,22.8227,22.8324,2183250.9425944,0
+EWA.US,D,20201231,000000,22.7849,22.7849,22.6375,22.6995,3486166.7966371,0
+EWA.US,D,20210104,000000,23.1068,23.1068,22.652,22.7752,5566894.7953282,0
+EWA.US,D,20210105,000000,22.9371,23.1922,22.908,23.0971,9249855.7336735,0
+EWA.US,D,20210106,000000,23.0506,23.5335,23.0409,23.4104,11637919.510511,0
+EWA.US,D,20210107,000000,23.3444,23.4724,23.3056,23.42,3579228.3845727,0
+EWA.US,D,20210108,000000,23.5626,23.5713,23.2688,23.5335,3671845.5208002,0
+EWA.US,D,20210111,000000,23.0128,23.2494,22.9837,23.1456,3313323.5490659,0
+EWA.US,D,20210112,000000,23.1456,23.3134,23.0079,23.2882,18070506.205863,0
+EWA.US,D,20210113,000000,23.2019,23.2688,23.1282,23.2019,3426242.1256135,0
+EWA.US,D,20210114,000000,23.3822,23.5432,23.3725,23.4773,5078114.4431663,0
+EWA.US,D,20210115,000000,23.2591,23.3153,23.0128,23.1737,3719680.2803943,0
+EWA.US,D,20210119,000000,23.325,23.3347,23.2213,23.2882,3045996.6743351,0
+EWA.US,D,20210120,000000,23.5054,23.7042,23.487,23.6955,2482758.8021411,0
+EWA.US,D,20210121,000000,23.7992,23.7992,23.6373,23.7517,2506881.9084248,0
+EWA.US,D,20210122,000000,23.5054,23.6247,23.487,23.5713,3149951.969567,0
+EWA.US,D,20210125,000000,23.5626,23.6761,23.3056,23.6761,4161176.5393475,0
+EWA.US,D,20210126,000000,23.7042,23.742,23.5907,23.6955,2776043.3065634,0
+EWA.US,D,20210127,000000,23.2688,23.3105,22.9788,23.0409,5001058.2727757,0
+EWA.US,D,20210128,000000,22.9934,23.3347,22.974,23.2019,4164734.2154335,0
+EWA.US,D,20210129,000000,22.7752,22.8421,22.3679,22.5104,5531035.4828026,0
+EWA.US,D,20210201,000000,22.9177,22.9371,22.7655,22.8983,5167003.753582,0
+EWA.US,D,20210202,000000,23.1068,23.2067,23.0176,23.1834,3621440.9847405,0
+EWA.US,D,20210203,000000,23.2688,23.3056,23.1592,23.2785,4695999.4073245,0
+EWA.US,D,20210204,000000,23.1834,23.2688,23.1311,23.2688,2634343.6460856,0
+EWA.US,D,20210205,000000,23.4579,23.5238,23.3396,23.5151,1815578.0092407,0
+EWA.US,D,20210208,000000,23.6373,23.6955,23.5713,23.6858,3414424.4537453,0
+EWA.US,D,20210209,000000,23.581,23.6955,23.5384,23.6664,7636947.7033404,0
+EWA.US,D,20210210,000000,23.7798,23.8089,23.5238,23.6198,1760741.3306252,0
+EWA.US,D,20210211,000000,23.8652,23.8652,23.6955,23.7895,3478036.7333728,0
+EWA.US,D,20210212,000000,23.5907,23.8235,23.5907,23.8186,1115516.0396223,0
+EWA.US,D,20210216,000000,24.0368,24.0785,23.9418,24.0077,4990365.6515191,0
+EWA.US,D,20210217,000000,23.8089,23.9321,23.7158,23.8749,2147612.3091072,0
+EWA.US,D,20210218,000000,23.9602,24.0174,23.8089,23.9515,2721862.4778003,0
+EWA.US,D,20210219,000000,23.9602,24.032,23.9078,23.9699,2694080.6368056,0
+EWA.US,D,20210222,000000,23.9786,24.1968,23.9515,24.0552,3662439.8501973,0
+EWA.US,D,20210223,000000,24.2162,24.382,24.0174,24.2831,4363248.4161885,0
+EWA.US,D,20210224,000000,24.1503,24.4819,24.1027,24.4528,2436179.0256764,0
+EWA.US,D,20210225,000000,24.4722,24.5382,23.8652,23.9127,7204940.6430374,0
+EWA.US,D,20210226,000000,23.6858,23.6858,23.23,23.23,7574230.5143919,0
+EWA.US,D,20210301,000000,23.8283,24.1212,23.7992,24.0455,3684037.5220653,0
+EWA.US,D,20210302,000000,23.9127,24.0455,23.7895,24.0077,3726902.8784541,0
+EWA.US,D,20210303,000000,23.9699,24.093,23.837,23.8555,6799886.3305195,0
+EWA.US,D,20210304,000000,24.0368,24.1697,23.5713,23.6955,7393923.3655134,0
+EWA.US,D,20210305,000000,23.7798,23.8846,23.4016,23.837,5383064.0003088,0
+EWA.US,D,20210308,000000,23.7139,23.8555,23.6198,23.6285,5588367.6907305,0
+EWA.US,D,20210309,000000,23.7895,23.9369,23.7139,23.8846,3681718.3297414,0
+EWA.US,D,20210310,000000,23.742,23.7614,23.5859,23.6955,4191895.2677315,0
+EWA.US,D,20210311,000000,23.742,23.8942,23.6761,23.8749,3272909.3799398,0
+EWA.US,D,20210312,000000,23.6567,23.837,23.6285,23.8283,2828469.0151241,0
+EWA.US,D,20210315,000000,23.8089,23.9272,23.6373,23.903,2401570.5714384,0
+EWA.US,D,20210316,000000,23.9127,23.9563,23.8235,23.8652,3133017.4313978,0
+EWA.US,D,20210317,000000,23.7517,23.9883,23.6906,23.9127,4309264.5486232,0
+EWA.US,D,20210318,000000,23.6198,23.7992,23.4967,23.4967,4326516.699614,0
+EWA.US,D,20210319,000000,23.4385,23.4773,23.2882,23.3919,2382505.5524595,0
+EWA.US,D,20210322,000000,23.6373,23.647,23.5432,23.5626,8179707.7982257,0
+EWA.US,D,20210323,000000,23.4482,23.5713,23.23,23.2688,6100942.1930394,0
+EWA.US,D,20210324,000000,23.4016,23.487,23.2445,23.2591,3072751.429712,0
+EWA.US,D,20210325,000000,23.2688,23.3919,23.1456,23.3444,4054004.8986918,0
+EWA.US,D,20210326,000000,23.5238,23.7701,23.5151,23.742,1685156.6975606,0
+EWA.US,D,20210329,000000,23.5432,23.6906,23.4627,23.6373,2073168.194811,0
+EWA.US,D,20210330,000000,23.3444,23.4579,23.293,23.4385,1941354.7490103,0
+EWA.US,D,20210331,000000,23.4967,23.581,23.4676,23.4967,2902034.5381087,0
+EWA.US,D,20210401,000000,23.647,23.8652,23.6024,23.8186,4574582.6253785,0
+EWA.US,D,20210405,000000,24.0077,24.1648,23.9321,24.16,2421984.4136987,0
+EWA.US,D,20210406,000000,23.8749,23.9699,23.8186,23.9224,2523316.3095211,0
+EWA.US,D,20210407,000000,23.9602,24.0455,23.9078,23.9883,1789559.538132,0
+EWA.US,D,20210408,000000,24.1309,24.1735,24.0455,24.1503,2354844.3630885,0
+EWA.US,D,20210409,000000,24.1212,24.1871,24.0649,24.1871,1554538.4246827,0
+EWA.US,D,20210412,000000,24.0649,24.1289,24.0174,24.1115,1000057.5917125,0
+EWA.US,D,20210413,000000,24.0649,24.2162,24.0455,24.2162,1475335.274115,0
+EWA.US,D,20210414,000000,24.3491,24.5188,24.3491,24.4053,1552681.2146448,0
+EWA.US,D,20210415,000000,24.8233,24.8892,24.7893,24.8601,4345230.0758262,0
+EWA.US,D,20210416,000000,24.8039,24.8892,24.7563,24.8892,5056517.8025088,0
+EWA.US,D,20210419,000000,24.8795,24.8989,24.7049,24.766,2796530.3647663,0
+EWA.US,D,20210420,000000,24.5479,24.5857,24.2443,24.2918,2430622.8637196,0
+EWA.US,D,20210421,000000,24.3869,24.7282,24.3869,24.7282,1420547.0623911,0
+EWA.US,D,20210422,000000,24.7369,24.7806,24.51,24.5672,1980387.0961204,0
+EWA.US,D,20210423,000000,24.6807,24.9222,24.6807,24.8698,2148143.3824939,0
+EWA.US,D,20210426,000000,24.9173,25.0124,24.8911,25.0027,1236436.8093372,0
+EWA.US,D,20210427,000000,24.8136,24.8795,24.7757,24.8601,1306222.9459869,0
+EWA.US,D,20210428,000000,24.8989,25.1074,24.8795,25.0783,1491753.1758439,0
+EWA.US,D,20210429,000000,25.088,25.088,24.7942,24.9551,2810536.2652299,0
+EWA.US,D,20210430,000000,24.7466,24.7825,24.4625,24.5285,2118677.5748185,0
+EWA.US,D,20210503,000000,24.7563,24.8698,24.7098,24.8504,2380317.323864,0
+EWA.US,D,20210504,000000,24.7098,24.7757,24.4722,24.7001,3637383.4984475,0
+EWA.US,D,20210505,000000,24.9551,25.1025,24.9551,25.0414,1501930.1918706,0
+EWA.US,D,20210506,000000,24.9551,25.088,24.8184,25.0783,2737090.3626587,0
+EWA.US,D,20210507,000000,25.1452,25.4051,25.0977,25.3634,2122951.9421739,0
+EWA.US,D,20210510,000000,25.695,25.7319,25.4196,25.4293,2432878.1209949,0
+EWA.US,D,20210511,000000,25.1355,25.3159,25.0124,25.2111,3685135.7612048,0
+EWA.US,D,20210512,000000,25.0977,25.2111,24.7098,24.7757,2687295.2719807,0
+EWA.US,D,20210513,000000,24.6807,24.9464,24.6807,24.8795,2016668.173724,0
+EWA.US,D,20210514,000000,24.9648,25.1598,24.9493,25.1171,2033915.1686625,0
+EWA.US,D,20210517,000000,24.9086,25.0734,24.8795,25.0686,2812631.684884,0
+EWA.US,D,20210518,000000,25.1733,25.1733,24.9745,24.993,9011633.7429573,0
+EWA.US,D,20210519,000000,24.4722,24.6283,24.2724,24.5575,4381277.0686554,0
+EWA.US,D,20210520,000000,24.9464,25.1646,24.9367,25.1549,2754999.3947123,0
+EWA.US,D,20210521,000000,25.0511,25.0686,24.865,24.927,2127860.5039621,0
+EWA.US,D,20210524,000000,25.0414,25.1549,25.0124,25.1074,2246716.7903367,0
+EWA.US,D,20210525,000000,25.2684,25.2965,25.1171,25.1646,1449795.2846596,0
+EWA.US,D,20210526,000000,25.1171,25.2305,25.1171,25.2015,2378896.3158506,0
+EWA.US,D,20210527,000000,25.3159,25.3779,25.2732,25.344,2564981.3369348,0
+EWA.US,D,20210528,000000,25.3731,25.4536,25.3246,25.344,2237228.622897,0
+EWA.US,D,20210601,000000,25.5147,25.5379,25.4293,25.4584,1814964.4390172,0
+EWA.US,D,20210602,000000,25.6378,25.729,25.5913,25.7047,1934395.1096178,0
+EWA.US,D,20210603,000000,25.5719,25.5864,25.4623,25.5331,1648804.4664352,0
+EWA.US,D,20210604,000000,25.8938,25.9695,25.856,25.9501,3070788.0049967,0
+EWA.US,D,20210607,000000,25.9132,25.9229,25.8366,25.9035,1923646.8029963,0
+EWA.US,D,20210608,000000,25.9695,25.9986,25.8609,25.9414,1052012.0370931,0
+EWA.US,D,20210609,000000,25.8279,25.8366,25.6757,25.695,2938341.3959738,0
+EWA.US,D,20210610,000000,25.8871,26.0025,25.8386,25.9637,2234533.0387553,0
+EWA.US,D,20210611,000000,25.9355,25.9685,25.825,25.9443,1985815.3879803,0
+EWA.US,D,20210614,000000,25.9831,26.0315,25.8968,26.0025,938748.00504146,0
+EWA.US,D,20210615,000000,26.0025,26.0073,25.9064,25.9637,4415710.2171153,0
+EWA.US,D,20210616,000000,26.1178,26.1421,25.762,25.8483,2082184.0678602,0
+EWA.US,D,20210617,000000,25.7426,25.8201,25.4933,25.6369,3564232.5220678,0
+EWA.US,D,20210618,000000,25.0987,25.1568,24.9454,25.0027,2739990.1264714,0
+EWA.US,D,20210621,000000,25.0987,25.3779,25.0521,25.3392,1269699.5339253,0
+EWA.US,D,20210622,000000,25.185,25.4061,25.1374,25.3392,1433684.6836477,0
+EWA.US,D,20210623,000000,25.1947,25.2528,25.089,25.1181,3249425.624141,0
+EWA.US,D,20210624,000000,25.2722,25.3392,25.2092,25.3198,1652416.7966756,0
+EWA.US,D,20210625,000000,25.3489,25.3489,25.2335,25.3392,1461507.7730609,0
+EWA.US,D,20210628,000000,25.2907,25.2907,25.0938,25.1568,1427712.9438756,0
+EWA.US,D,20210629,000000,25.2335,25.2538,25.1374,25.1753,1869352.5410827,0
+EWA.US,D,20210630,000000,24.897,25.0124,24.8776,24.9736,3402082.9269636,0
+EWA.US,D,20210701,000000,24.8582,24.8873,24.7243,24.8873,2617557.6022226,0
+EWA.US,D,20210702,000000,24.9639,25.1374,24.9067,25.1374,1807956.332733,0
+EWA.US,D,20210706,000000,24.993,25.0124,24.6468,24.801,2488977.0012131,0
+EWA.US,D,20210707,000000,25.0793,25.1568,24.9542,25.0696,3149663.2306383,0
+EWA.US,D,20210708,000000,24.6186,24.7243,24.5032,24.6856,4054312.1994088,0
+EWA.US,D,20210709,000000,24.83,25.1181,24.7864,25.1084,4193694.7299837,0
+EWA.US,D,20210712,000000,24.9736,25.1181,24.9542,25.0696,920709.04046993,0
+EWA.US,D,20210713,000000,24.9454,25.0124,24.8776,24.926,1368972.1024597,0
+EWA.US,D,20210714,000000,25.1374,25.1617,24.9833,25.0221,1655716.6701466,0
+EWA.US,D,20210715,000000,24.7816,24.8679,24.6565,24.7816,1441363.0767306,0
+EWA.US,D,20210716,000000,24.8397,24.8485,24.5605,24.6089,2145205.4638943,0
+EWA.US,D,20210719,000000,24.2046,24.224,23.9466,24.0892,2507812.0602595,0
+EWA.US,D,20210720,000000,24.032,24.4111,23.998,24.3878,2091073.1020228,0
+EWA.US,D,20210721,000000,24.5217,24.7719,24.5081,24.7525,2056800.8223946,0
+EWA.US,D,20210722,000000,24.8203,24.8203,24.6274,24.7146,2657268.4858152,0
+EWA.US,D,20210723,000000,24.897,24.9338,24.8106,24.8873,4660899.0656972,0
+EWA.US,D,20210726,000000,24.8203,24.9454,24.8203,24.9163,1308349.3019548,0
+EWA.US,D,20210727,000000,24.9067,24.9067,24.7476,24.8679,2077972.6043427,0
+EWA.US,D,20210728,000000,24.7525,24.8824,24.6565,24.801,2776236.1429194,0
+EWA.US,D,20210729,000000,25.0124,25.0987,24.993,25.0124,1889484.8628874,0
+EWA.US,D,20210730,000000,24.8203,24.9115,24.7049,24.7719,1547951.0522661,0
+EWA.US,D,20210802,000000,25.0511,25.1471,24.9163,24.9542,3604188.8337498,0
+EWA.US,D,20210803,000000,25.0511,25.2044,24.9639,25.1568,1706550.1897575,0
+EWA.US,D,20210804,000000,25.2431,25.3052,25.1278,25.1374,1249019.6393665,0
+EWA.US,D,20210805,000000,25.3101,25.3876,25.281,25.3198,1905709.9282603,0
+EWA.US,D,20210806,000000,25.3295,25.3828,25.2625,25.3198,1588183.7283513,0
+EWA.US,D,20210809,000000,25.3004,25.3004,25.1947,25.2238,1343733.2264585,0
+EWA.US,D,20210810,000000,25.2431,25.3682,25.2431,25.3585,796864.7891018,0
+EWA.US,D,20210811,000000,25.5021,25.5312,25.4158,25.4836,2127008.7241224,0
+EWA.US,D,20210812,000000,25.3964,25.4449,25.3392,25.4061,2159068.026104,0
+EWA.US,D,20210813,000000,25.5118,25.5893,25.4788,25.5796,1236581.1788016,0
+EWA.US,D,20210816,000000,25.2907,25.3489,25.1995,25.3101,2377257.7224301,0
+EWA.US,D,20210817,000000,24.7622,24.801,24.5391,24.6952,6147135.2655817,0
+EWA.US,D,20210818,000000,24.6186,24.7243,24.5032,24.5032,2312132.6570582,0
+EWA.US,D,20210819,000000,24.224,24.3927,24.1949,24.3006,3112237.5094244,0
+EWA.US,D,20210820,000000,24.1852,24.3684,24.1619,24.3491,1539225.9805666,0
+EWA.US,D,20210823,000000,24.3975,24.6225,24.3975,24.5895,1032591.2505055,0
+EWA.US,D,20210824,000000,24.6856,24.8582,24.6662,24.801,966529.84603624,0
+EWA.US,D,20210825,000000,24.801,24.9212,24.7719,24.8679,997423.88019839,0
+EWA.US,D,20210826,000000,24.7525,24.7767,24.6186,24.6371,1979931.3010972,0
+EWA.US,D,20210827,000000,24.7146,25.0221,24.7049,25.0027,1244973.1695226,0
+EWA.US,D,20210830,000000,25.0027,25.0414,24.9406,24.993,1224291.2125428,0
+EWA.US,D,20210831,000000,24.9833,25.0221,24.9067,24.9163,1699976.2230769,0
+EWA.US,D,20210901,000000,25.1753,25.2722,25.1374,25.1665,1891192.5474087,0
+EWA.US,D,20210902,000000,25.3489,25.4158,25.3489,25.3779,1986626.9506121,0
+EWA.US,D,20210903,000000,25.4255,25.57,25.4255,25.5118,1720472.5621739,0
+EWA.US,D,20210907,000000,25.4739,25.5021,25.3779,25.3779,2469279.8502223,0
+EWA.US,D,20210908,000000,25.3489,25.3876,25.1898,25.2335,2315562.4630472,0
+EWA.US,D,20210909,000000,25.0599,25.1374,24.9357,24.9833,1872004.814385,0
+EWA.US,D,20210910,000000,25.0987,25.1084,24.801,24.801,1592632.3702745,0
+EWA.US,D,20210913,000000,25.1278,25.1442,24.9212,25.0027,2457840.6325929,0
+EWA.US,D,20210914,000000,25.0511,25.0511,24.7331,24.7525,1960941.5604818,0
+EWA.US,D,20210915,000000,24.83,25.0075,24.8106,24.993,1936459.5929581,0
+EWA.US,D,20210916,000000,24.8873,24.926,24.7525,24.9163,1699820.5102975,0
+EWA.US,D,20210917,000000,24.6371,24.6759,24.3733,24.4548,2545057.3196429,0
+EWA.US,D,20210920,000000,23.7915,23.8778,23.5558,23.8205,2974270.8308106,0
+EWA.US,D,20210921,000000,24.1852,24.2627,24.032,24.0989,2858148.2833647,0
+EWA.US,D,20210922,000000,24.2531,24.4742,24.2046,24.2531,3207563.6355295,0
+EWA.US,D,20210923,000000,24.4935,24.6826,24.4645,24.6186,1374561.2631513,0
+EWA.US,D,20210924,000000,24.2821,24.383,24.2637,24.3491,2314815.8666743,0
+EWA.US,D,20210927,000000,24.3781,24.512,24.3636,24.4935,1118370.4301748,0
+EWA.US,D,20210928,000000,23.9835,24.0106,23.6858,23.7721,3931418.7240845,0
+EWA.US,D,20210929,000000,23.8012,23.8681,23.6761,23.7052,2562329.0636324,0
+EWA.US,D,20210930,000000,24.0029,24.0698,23.8012,23.8584,5288732.9922973,0
+EWA.US,D,20211001,000000,23.9166,24.0659,23.7575,23.9738,5401186.4929276,0
+EWA.US,D,20211004,000000,24.1852,24.2627,23.9408,24.0795,3331811.0901874,0
+EWA.US,D,20211005,000000,24.2046,24.4208,24.1803,24.3394,3603198.8717085,0
+EWA.US,D,20211006,000000,23.8584,24.1764,23.7915,24.157,3604365.1707384,0
+EWA.US,D,20211007,000000,24.2909,24.5411,24.2909,24.4645,1606053.5744075,0
+EWA.US,D,20211008,000000,24.5702,24.5895,24.4693,24.4838,1950616.0501489,0
+EWA.US,D,20211011,000000,24.5799,24.7573,24.5032,24.5032,1489898.0282269,0
+EWA.US,D,20211012,000000,24.6186,24.7331,24.5411,24.6468,1643048.2496492,0
+EWA.US,D,20211013,000000,24.5992,24.7719,24.512,24.7525,1893133.2854938,0
+EWA.US,D,20211014,000000,24.9542,25.0414,24.897,25.0317,1432792.6866001,0
+EWA.US,D,20211015,000000,25.0414,25.1471,24.9833,25.1471,4160405.1939237,0
+EWA.US,D,20211018,000000,24.9067,25.0463,24.8679,25.0221,1713568.6081462,0
+EWA.US,D,20211019,000000,25.281,25.4255,25.2431,25.3682,1350241.1956697,0
+EWA.US,D,20211020,000000,25.4642,25.6417,25.4352,25.599,2241535.9889871,0
+EWA.US,D,20211021,000000,25.4061,25.4788,25.3149,25.3585,3412346.564669,0
+EWA.US,D,20211022,000000,25.4739,25.5767,25.344,25.5118,2893891.0691084,0
+EWA.US,D,20211025,000000,25.6175,25.7232,25.5263,25.666,1519802.1003477,0
+EWA.US,D,20211026,000000,25.7232,25.7232,25.5603,25.6175,1526127.5453075,0
+EWA.US,D,20211027,000000,25.6563,25.7096,25.5312,25.5312,2259747.1657054,0
+EWA.US,D,20211028,000000,25.599,25.8104,25.599,25.8104,1779996.0923287,0
+EWA.US,D,20211029,000000,25.2907,25.4691,25.2722,25.4352,3248714.0889238,0
+EWA.US,D,20211101,000000,25.3489,25.4449,25.3052,25.4449,1316628.8907358,0
+EWA.US,D,20211102,000000,25.1753,25.1995,25.1229,25.1568,1658647.3702731,0
+EWA.US,D,20211103,000000,25.2044,25.3585,25.1084,25.3489,1860424.3209226,0
+EWA.US,D,20211104,000000,25.2335,25.2674,25.1229,25.2238,1707427.7498587,0
+EWA.US,D,20211105,000000,25.3779,25.4352,25.3198,25.4061,3574955.0484277,0
+EWA.US,D,20211108,000000,25.4739,25.5215,25.4546,25.4546,1208553.9097174,0
+EWA.US,D,20211109,000000,25.3779,25.3876,25.185,25.2625,2337972.7287574,0
+EWA.US,D,20211110,000000,25.2335,25.2722,24.9357,24.9542,2717979.9704196,0
+EWA.US,D,20211111,000000,24.897,24.9212,24.8155,24.8397,2742873.3909167,0
+EWA.US,D,20211112,000000,24.9833,25.089,24.9357,25.0599,1783820.8519238,0
+EWA.US,D,20211115,000000,25.2044,25.2141,25.0599,25.0793,2205029.0762928,0
+EWA.US,D,20211116,000000,24.9833,25.0366,24.9212,24.9357,2234456.7291813,0
+EWA.US,D,20211117,000000,24.6274,24.6468,24.479,24.5314,2112961.5752404,0
+EWA.US,D,20211118,000000,24.512,24.5799,24.3927,24.5508,2151496.8789089,0
+EWA.US,D,20211119,000000,24.4548,24.4984,24.3491,24.3491,1670606.3179742,0
+EWA.US,D,20211122,000000,24.4063,24.4887,24.3006,24.32,1337826.4529454,0
+EWA.US,D,20211123,000000,24.512,24.6468,24.4596,24.6371,2215490.7064065,0
+EWA.US,D,20211124,000000,24.3781,24.5508,24.3491,24.5411,1886310.7970924,0
+EWA.US,D,20211126,000000,23.7915,23.7915,23.5316,23.6091,2469892.3892354,0
+EWA.US,D,20211129,000000,23.8399,23.8399,23.6091,23.7915,3103461.9084123,0
+EWA.US,D,20211130,000000,23.6955,23.7672,23.3202,23.5131,4826120.6367608,0
+EWA.US,D,20211201,000000,23.8399,23.9069,23.3008,23.3105,5180913.7514729,0
+EWA.US,D,20211202,000000,23.5034,23.7915,23.4744,23.7052,3458409.7046934,0
+EWA.US,D,20211203,000000,23.6567,23.6761,23.1524,23.3687,4924410.4617271,0
+EWA.US,D,20211206,000000,23.5898,23.7769,23.5034,23.7052,2455304.8860725,0
+EWA.US,D,20211207,000000,23.9359,24.2385,23.9359,24.157,3886141.3664305,0
+EWA.US,D,20211208,000000,24.3006,24.3878,24.2434,24.3684,2110280.4280451,0
+EWA.US,D,20211209,000000,24.224,24.2579,24.157,24.224,2751927.4187529,0
+EWA.US,D,20211210,000000,24.2909,24.3151,24.128,24.2627,2918374.0678426,0
+EWA.US,D,20211213,000000,23.5131,23.5219,23.325,23.359,3618720.6515479,0
+EWA.US,D,20211214,000000,23.2533,23.4026,23.1669,23.263,3665930.4976034,0
+EWA.US,D,20211215,000000,23.3202,23.5219,23.0797,23.5219,3419699.0952467,0
+EWA.US,D,20211216,000000,23.5034,23.5316,23.3008,23.388,6221932.0538551,0
+EWA.US,D,20211217,000000,23.3202,23.3638,23.1039,23.1185,4609206.5477734,0
+EWA.US,D,20211220,000000,23.1669,23.1669,22.9885,23.1379,3363024.799592,0
+EWA.US,D,20211221,000000,23.3396,23.5413,23.3396,23.5316,1839780.5187299,0
+EWA.US,D,20211222,000000,23.5801,23.8778,23.551,23.8778,2868478.94975,0
+EWA.US,D,20211223,000000,23.8584,24.0513,23.8487,24.032,2364240.7527973,0
+EWA.US,D,20211227,000000,23.9166,24.1949,23.9166,24.1949,2140495.9257248,0
+EWA.US,D,20211228,000000,24.2337,24.287,24.1231,24.128,3322539.4769442,0
+EWA.US,D,20211229,000000,24.2337,24.3588,24.2046,24.2337,1748247.1846955,0
+EWA.US,D,20211230,000000,24.2821,24.3888,24.224,24.2434,1112761.6764845,0
+EWA.US,D,20211231,000000,24.0106,24.1561,24.0106,24.0785,1851203.2369919,0
+EWA.US,D,20220103,000000,23.9427,24.1609,23.8797,24.1173,5756892.2288965,0
+EWA.US,D,20220104,000000,24.4858,24.6167,24.447,24.4858,2253509.3736347,0
+EWA.US,D,20220105,000000,24.4858,24.5488,24.1658,24.1852,3456204.9767305,0
+EWA.US,D,20220106,000000,23.7876,23.8942,23.6227,23.7585,6945217.9142364,0
+EWA.US,D,20220107,000000,23.7876,23.8846,23.6712,23.8749,2898691.3537983,0
+EWA.US,D,20220110,000000,23.6324,23.71,23.3997,23.6906,6121310.6620394,0
+EWA.US,D,20220111,000000,23.6615,23.9912,23.55,23.9912,3561748.3360704,0
+EWA.US,D,20220112,000000,24.1076,24.2385,24.064,24.2143,2798857.8067738,0
+EWA.US,D,20220113,000000,24.3888,24.4034,24.0833,24.127,7685144.4178059,0
+EWA.US,D,20220114,000000,23.8361,23.9718,23.6855,23.8555,4596670.1222148,0
+EWA.US,D,20220118,000000,23.5548,23.6082,23.3851,23.4579,5621990.307769,0
+EWA.US,D,20220119,000000,23.6615,23.7197,23.487,23.5645,4953430.786484,0
+EWA.US,D,20220120,000000,23.6809,23.8021,23.3706,23.39,3467126.5267092,0
+EWA.US,D,20220121,000000,23.0797,23.1524,22.7209,22.7306,7727553.9791715,0
+EWA.US,D,20220124,000000,22.236,22.556,21.7851,22.5463,10349489.069796,0
+EWA.US,D,20220125,000000,22.2651,22.6481,22.0372,22.4881,11203495.29289,0
+EWA.US,D,20220126,000000,22.6627,22.7403,22.1196,22.2845,11364614.708745,0
+EWA.US,D,20220127,000000,22.1002,22.2263,21.7269,21.7899,11146232.176063,0
+EWA.US,D,20220128,000000,21.7511,21.916,21.5184,21.8869,11887804.491526,0
+EWA.US,D,20220131,000000,21.8772,22.1487,21.8481,22.1487,4352349.5528399,0
+EWA.US,D,20220201,000000,22.236,22.459,22.0905,22.4396,4956132.5578884,0
+EWA.US,D,20220202,000000,22.5463,22.6336,22.43,22.5754,5093832.1529931,0
+EWA.US,D,20220203,000000,22.459,22.556,22.299,22.3233,5503076.2736087,0
+EWA.US,D,20220204,000000,22.3136,22.5075,22.1778,22.4106,4197489.5844754,0
+EWA.US,D,20220207,000000,22.556,22.7306,22.5269,22.5948,4452695.6114629,0
+EWA.US,D,20220208,000000,22.8857,23.0603,22.7791,23.0215,5745564.3819967,0
+EWA.US,D,20220209,000000,23.3318,23.4094,23.293,23.39,5683460.7632717,0
+EWA.US,D,20220210,000000,23.2445,23.6712,23.1185,23.1766,5596510.1285203,0
+EWA.US,D,20220211,000000,23.2542,23.3609,22.9051,22.9439,6960330.3035233,0
+EWA.US,D,20220214,000000,23.0506,23.0991,22.8275,22.9924,8499463.4751485,0
+EWA.US,D,20220215,000000,23.196,23.3803,23.1185,23.3706,5238536.7607505,0
+EWA.US,D,20220216,000000,23.3512,23.6615,23.3415,23.6227,4984541.3748427,0
+EWA.US,D,20220217,000000,23.6033,23.6518,23.3803,23.4385,5281044.2871098,0
+EWA.US,D,20220218,000000,23.3803,23.4239,23.1912,23.2542,5179544.3039824,0
+EWA.US,D,20220222,000000,23.4773,23.6033,23.2542,23.39,6853738.2031459,0
+EWA.US,D,20220223,000000,23.6615,23.6615,23.2009,23.2445,9070965.4679666,0
+EWA.US,D,20220224,000000,22.653,23.0991,22.5657,23.07,9058025.8391183,0
+EWA.US,D,20220225,000000,23.0603,23.4967,22.9875,23.487,9734926.8218118,0
+EWA.US,D,20220228,000000,23.2445,23.5161,23.2057,23.3221,8871201.4401344,0
+EWA.US,D,20220301,000000,23.3124,23.39,22.9439,23.1185,9723392.73282,0
+EWA.US,D,20220302,000000,23.6421,23.8846,23.55,23.8652,6344535.7590402,0
+EWA.US,D,20220303,000000,23.807,23.8797,23.487,23.6421,11874280.166347,0
+EWA.US,D,20220304,000000,23.6033,24.0397,23.5354,24.0203,9300685.1284426,0
+EWA.US,D,20220307,000000,23.8361,23.8652,23.4627,23.5548,8272882.8193119,0
+EWA.US,D,20220308,000000,23.3124,23.5403,23.0894,23.1863,11991642.228766,0
+EWA.US,D,20220309,000000,23.7682,23.7973,23.5694,23.6809,6216893.559549,0
+EWA.US,D,20220310,000000,23.7682,24.0252,23.7585,23.8942,2996869.808035,0
+EWA.US,D,20220311,000000,23.8749,23.8749,23.5839,23.6421,6077290.3499358,0
+EWA.US,D,20220314,000000,23.6518,23.7876,23.2736,23.3512,4212252.3934165,0
+EWA.US,D,20220315,000000,23.487,23.6373,23.3657,23.5742,9809195.6303298,0
+EWA.US,D,20220316,000000,24.0397,24.3888,23.7683,24.3597,4593565.1475207,0
+EWA.US,D,20220317,000000,24.3015,24.6846,24.2918,24.6022,4364350.7801699,0
+EWA.US,D,20220318,000000,24.5731,24.9513,24.5731,24.9125,3976355.7822869,0
+EWA.US,D,20220321,000000,24.8349,25.0288,24.7719,24.9125,5306071.7649667,0
+EWA.US,D,20220322,000000,25.087,25.2034,25.0385,25.1937,7985788.6712791,0
+EWA.US,D,20220323,000000,25.0482,25.2664,25.0385,25.2131,7385483.9391112,0
+EWA.US,D,20220324,000000,25.3101,25.5719,25.3052,25.5622,8976496.2777535,0
+EWA.US,D,20220325,000000,25.5331,25.698,25.4846,25.698,3573809.373607,0
+EWA.US,D,20220328,000000,25.504,25.5816,25.3878,25.5719,3305431.6954178,0
+EWA.US,D,20220329,000000,25.727,25.8822,25.6252,25.8725,4205702.1445765,0
+EWA.US,D,20220330,000000,25.9404,26.081,25.824,25.8919,8615624.1773814,0
+EWA.US,D,20220331,000000,25.824,25.8677,25.601,25.6301,5335493.2305924,0
+EWA.US,D,20220401,000000,25.8046,25.8919,25.6737,25.8822,4411503.9096502,0
+EWA.US,D,20220404,000000,25.8822,26.0907,25.824,26.0665,3358606.0627722,0
+EWA.US,D,20220405,000000,26.1828,26.338,25.8434,25.9307,7067759.7467939,0
+EWA.US,D,20220406,000000,25.9016,25.9355,25.6107,25.7561,4066653.7261905,0
+EWA.US,D,20220407,000000,25.6398,25.8046,25.4943,25.727,5122966.942111,0
+EWA.US,D,20220408,000000,25.6301,25.8386,25.5913,25.7367,5511434.2343846,0
+EWA.US,D,20220411,000000,25.601,25.6349,25.441,25.4652,6668871.0416146,0
+EWA.US,D,20220412,000000,25.7367,25.7998,25.4992,25.5622,6153891.7565136,0
+EWA.US,D,20220413,000000,25.3876,25.727,25.3876,25.698,4476279.3946762,0
+EWA.US,D,20220414,000000,25.7367,25.7901,25.5913,25.5913,5445865.748515,0
+EWA.US,D,20220418,000000,25.3682,25.6252,25.3392,25.5137,4708590.4870374,0
+EWA.US,D,20220419,000000,25.5331,25.8483,25.4943,25.8337,5882588.5342503,0
+EWA.US,D,20220420,000000,25.8919,26.0228,25.8289,25.9889,5187112.3575462,0
+EWA.US,D,20220421,000000,26.0083,26.0374,25.4555,25.4846,5994557.3659645,0
+EWA.US,D,20220422,000000,25.0676,25.0676,24.4858,24.5246,9369286.4042741,0
+EWA.US,D,20220425,000000,23.9039,24.1415,23.6906,24.1076,14264688.91577,0
+EWA.US,D,20220426,000000,23.9621,24.0009,23.6421,23.6615,6932906.292558,0
+EWA.US,D,20220427,000000,23.8458,24.0494,23.7197,23.8749,7744290.5249324,0
+EWA.US,D,20220428,000000,24.03,24.2531,23.807,24.224,5764846.9863826,0
+EWA.US,D,20220429,000000,24.3403,24.4761,23.7973,23.8361,9324048.2326175,0
+EWA.US,D,20220502,000000,23.7876,23.8942,23.5306,23.7682,9154909.0930175,0
+EWA.US,D,20220503,000000,23.9524,24.125,23.9136,24.0397,7422010.4448042,0
+EWA.US,D,20220504,000000,24.0203,24.6312,23.8264,24.6022,8514498.523651,0
+EWA.US,D,20220505,000000,24.2724,24.2821,23.5258,23.71,8637648.7703797,0
+EWA.US,D,20220506,000000,23.3609,23.5015,23.1282,23.3609,10028358.78933,0
+EWA.US,D,20220509,000000,22.9633,22.9924,22.5221,22.5851,8887904.9871606,0
+EWA.US,D,20220510,000000,22.9051,22.9536,22.4057,22.6045,7506636.7311795,0
+EWA.US,D,20220511,000000,22.8178,23.1088,22.5221,22.5366,8082269.7530991,0
+EWA.US,D,20220512,000000,22.0808,22.2845,21.8966,22.1099,8716719.9260086,0
+EWA.US,D,20220513,000000,22.5851,22.9148,22.556,22.9148,6159754.187977,0
+EWA.US,D,20220516,000000,22.8663,23.1379,22.7984,23.0021,6025351.372712,0
+EWA.US,D,20220517,000000,23.3415,23.4239,23.196,23.39,5706768.1820819,0
+EWA.US,D,20220518,000000,23.2736,23.2833,22.7403,22.8081,3867650.7316776,0
+EWA.US,D,20220519,000000,22.8857,23.2494,22.876,23.1088,6567544.3018445,0
+EWA.US,D,20220520,000000,23.4385,23.4821,23.0069,23.3124,6367253.3254674,0
+EWA.US,D,20220523,000000,23.5064,23.6761,23.4385,23.613,4821412.1298018,0
+EWA.US,D,20220524,000000,23.4967,23.6276,23.2736,23.5839,5995758.72615,0
+EWA.US,D,20220525,000000,23.4482,23.7439,23.4191,23.6615,6050834.6455922,0
+EWA.US,D,20220526,000000,23.4967,23.7391,23.4967,23.6906,4439077.4461321,0
+EWA.US,D,20220527,000000,24.0397,24.2046,24.0106,24.1949,6112099.8902134,0
+EWA.US,D,20220531,000000,23.9912,24.093,23.87,23.933,5268793.5068485,0
+EWA.US,D,20220601,000000,24.35,24.3888,23.8797,24.0106,5723602.6928365,0
+EWA.US,D,20220602,000000,24.1658,24.5876,24.1173,24.5731,9442873.5826783,0
+EWA.US,D,20220603,000000,24.2724,24.3743,24.1367,24.224,5238117.0580934,0
+EWA.US,D,20220606,000000,24.3597,24.3985,24.1173,24.1852,3682891.8472445,0
+EWA.US,D,20220607,000000,23.7294,24.1609,23.7148,24.127,6198975.2466013,0
+EWA.US,D,20220608,000000,23.8749,23.9039,23.6664,23.71,8170263.9728357,0
+EWA.US,D,20220609,000000,23.36,23.42,23,23.01,5459569,0
+EWA.US,D,20220610,000000,22.47,22.4975,22.16,22.38,11451042,0
+EWA.US,D,20220613,000000,21.64,21.73,21.345,21.41,9129522,0
+EWA.US,D,20220614,000000,21.43,21.46,21.04,21.24,5350716,0
+EWA.US,D,20220615,000000,21.39,21.785,21.16,21.67,12900275,0
+EWA.US,D,20220616,000000,21.09,21.33,20.905,21.18,5633376,0
+EWA.US,D,20220617,000000,21.01,21.085,20.665,20.81,6371610,0
+EWA.US,D,20220621,000000,21.26,21.43,21.22,21.31,6251408,0
+EWA.US,D,20220622,000000,20.99,21.245,20.96,21.07,5187053,0
+EWA.US,D,20220623,000000,21.09,21.12,20.795,21.04,5493527,0
+EWA.US,D,20220624,000000,21.25,21.63,21.205,21.61,3942540,0
+EWA.US,D,20220627,000000,21.61,21.72,21.52,21.56,6273875,0
+EWA.US,D,20220628,000000,21.88,21.98,21.52,21.52,3460975,0
+EWA.US,D,20220629,000000,21.61,21.64,21.45,21.46,4389987,0
+EWA.US,D,20220630,000000,21,21.27,20.89,21.22,8443883,0
+EWA.US,D,20220701,000000,20.83,21.11,20.71,21.09,4852593,0
+EWA.US,D,20220705,000000,20.6,20.82,20.485,20.82,6086012,0
+EWA.US,D,20220706,000000,20.94,21.005,20.715,20.97,5173434,0
+EWA.US,D,20220707,000000,21.25,21.41,21.25,21.41,4042760,0
+EWA.US,D,20220708,000000,21.28,21.45,21.17,21.32,5629724,0
+EWA.US,D,20220711,000000,20.79,20.88,20.665,20.75,5397839,0
+EWA.US,D,20220712,000000,20.82,20.97,20.735,20.84,4758024,0
+EWA.US,D,20220713,000000,20.66,20.99,20.57,20.87,4947832,0
+EWA.US,D,20220714,000000,20.5,20.69,20.295,20.66,5148250,0
+EWA.US,D,20220715,000000,20.92,21.07,20.76,21.07,4894542,0
+EWA.US,D,20220718,000000,21.29,21.39,21.05,21.06,4918793,0
+EWA.US,D,20220719,000000,21.41,21.58,21.39,21.56,5580190,0
+EWA.US,D,20220720,000000,21.6,21.645,21.44,21.55,4309124,0
+EWA.US,D,20220721,000000,21.48,21.77,21.44,21.75,4073244,0
+EWA.US,D,20220722,000000,21.95,22.07,21.66,21.75,4012362,0
+EWA.US,D,20220725,000000,21.98,22.04,21.88,22.02,3541650,0
+EWA.US,D,20220726,000000,21.88,21.915,21.74,21.74,4826997,0
+EWA.US,D,20220727,000000,21.98,22.405,21.95,22.35,5170933,0
+EWA.US,D,20220728,000000,22.37,22.48,22.19,22.45,3700523,0
+EWA.US,D,20220729,000000,22.45,22.74,22.355,22.74,4194953,0
+EWA.US,D,20220801,000000,22.7,22.91,22.6,22.73,11481102,0
+EWA.US,D,20220802,000000,22.52,22.685,22.4,22.44,6571882,0
+EWA.US,D,20220803,000000,22.47,22.59,22.325,22.55,7128231,0
+EWA.US,D,20220804,000000,22.49,22.58,22.425,22.54,3795242,0
+EWA.US,D,20220805,000000,22.19,22.43,22.16,22.38,5793175,0
+EWA.US,D,20220808,000000,22.66,22.745,22.53,22.59,4074205,0
+EWA.US,D,20220809,000000,22.55,22.59,22.38,22.41,5231997,0
+EWA.US,D,20220810,000000,22.91,23.08,22.8,23.02,5643862,0
+EWA.US,D,20220811,000000,23.16,23.259,23.03,23.04,4231158,0
+EWA.US,D,20220812,000000,23.05,23.27,23,23.25,4072418,0
+EWA.US,D,20220815,000000,22.88,23.01,22.835,22.98,6339998,0
+EWA.US,D,20220816,000000,22.97,23.14,22.965,23.1,8204599,0
+EWA.US,D,20220817,000000,22.75,22.955,22.675,22.81,7101864,0
+EWA.US,D,20220818,000000,22.97,22.975,22.8099,22.91,3997772,0
+EWA.US,D,20220819,000000,22.7,22.72,22.52,22.6,8232901,0
+EWA.US,D,20220822,000000,22.46,22.465,22.3,22.37,6070331,0
+EWA.US,D,20220823,000000,22.23,22.52,22.22,22.42,5908565,0
+EWA.US,D,20220824,000000,22.33,22.51,22.32,22.48,3639851,0
+EWA.US,D,20220825,000000,22.71,22.87,22.66,22.87,3854360,0
+EWA.US,D,20220826,000000,23.11,23.14,22.41,22.44,4524781,0
+EWA.US,D,20220829,000000,22.35,22.46,22.265,22.36,3077426,0
+EWA.US,D,20220830,000000,22.49,22.49,22.01,22.05,4315324,0
+EWA.US,D,20220831,000000,22.14,22.19,21.91,21.91,3872161,0
+EWA.US,D,20220901,000000,21.78,21.805,21.53,21.73,2991104,0
+EWA.US,D,20220902,000000,22.02,22.145,21.685,21.77,5801634,0
+EWA.US,D,20220906,000000,21.62,21.675,21.425,21.47,2764710,0
+EWA.US,D,20220907,000000,21.1,21.465,21.1,21.46,2642622,0
+EWA.US,D,20220908,000000,21.39,21.685,21.37,21.66,3474331,0
+EWA.US,D,20220909,000000,22.15,22.38,22.13,22.35,2096536,0
+EWA.US,D,20220912,000000,22.58,22.67,22.52,22.59,2508223,0
+EWA.US,D,20220913,000000,22.03,22.19,21.585,21.62,3396348,0
+EWA.US,D,20220914,000000,21.59,21.68,21.43,21.58,3198052,0
+EWA.US,D,20220915,000000,21.51,21.7,21.345,21.41,2055515,0
+EWA.US,D,20220916,000000,21.16,21.305,21.06,21.24,3067840,0
+EWA.US,D,20220919,000000,21,21.44,20.98,21.44,2602001,0
+EWA.US,D,20220920,000000,21.26,21.31,21.07,21.2,2757666,0
+EWA.US,D,20220921,000000,21.06,21.26,20.7598,20.77,3611646,0
+EWA.US,D,20220922,000000,20.79,20.86,20.65,20.73,4308027,0
+EWA.US,D,20220923,000000,20.17,20.1725,19.77,19.95,6362921,0
+EWA.US,D,20220926,000000,19.94,20.13,19.65,19.79,6613292,0
+EWA.US,D,20220927,000000,19.85,19.95,19.485,19.62,4363051,0
+EWA.US,D,20220928,000000,19.73,20.25,19.6844,20.19,3109389,0
+EWA.US,D,20220929,000000,20.06,20.08,19.8,20,3344489,0
+EWA.US,D,20220930,000000,19.81,19.965,19.575,19.62,5908000,0
+EWA.US,D,20221003,000000,19.94,20.26,19.87,20.18,6924355,0
+EWA.US,D,20221004,000000,20.56,20.865,20.555,20.84,3746639,0
+EWA.US,D,20221005,000000,20.6,20.92,20.485,20.78,3820230,0
+EWA.US,D,20221006,000000,20.58,20.715,20.405,20.46,4504270,0
+EWA.US,D,20221007,000000,20.31,20.385,20.04,20.14,2562885,0
+EWA.US,D,20221010,000000,20,20.02,19.755,19.9,4050379,0
+EWA.US,D,20221011,000000,19.69,19.97,19.52,19.62,4613473,0
+EWA.US,D,20221012,000000,19.56,19.74,19.49,19.62,4223761,0
+EWA.US,D,20221013,000000,19.21,20.165,19.19,20.09,7480642,0
+EWA.US,D,20221014,000000,20.13,20.2,19.54,19.58,6535033,0
+EWA.US,D,20221017,000000,19.9,20.085,19.9,19.97,4090455,0
+EWA.US,D,20221018,000000,20.26,20.3,19.86,20.07,4494598,0
+EWA.US,D,20221019,000000,19.95,20.07,19.77,19.94,3682760,0
+EWA.US,D,20221020,000000,20.04,20.32,19.855,19.92,4196720,0
+EWA.US,D,20221021,000000,19.74,20.4305,19.65,20.4,5367585,0
+EWA.US,D,20221024,000000,20.13,20.31,20.01,20.24,3158884,0
+EWA.US,D,20221025,000000,20.38,20.685,20.36,20.64,2698983,0
+EWA.US,D,20221026,000000,20.72,21.075,20.7,20.87,3698032,0
+EWA.US,D,20221027,000000,20.88,21.025,20.72,20.76,3298854,0
+EWA.US,D,20221028,000000,20.62,20.79,20.55,20.79,2591324,0
+EWA.US,D,20221031,000000,20.54,20.74,20.54,20.72,4737520,0
+EWA.US,D,20221101,000000,21.3,21.315,20.92,21.01,6390972,0
+EWA.US,D,20221102,000000,21.06,21.37,20.62,20.63,6284835,0
+EWA.US,D,20221103,000000,20.16,20.4106,20.14,20.32,2746363,0
+EWA.US,D,20221104,000000,21.18,21.38,21.01,21.33,8056102,0
+EWA.US,D,20221107,000000,21.32,21.36,21.165,21.28,2636784,0
+EWA.US,D,20221108,000000,21.38,21.6954,21.305,21.49,3918067,0
+EWA.US,D,20221109,000000,21.34,21.5,21.05,21.05,2570869,0
+EWA.US,D,20221110,000000,21.86,22.33,21.74,22.33,3937345,0
+EWA.US,D,20221111,000000,22.55,22.84,22.475,22.8,5069962,0
+EWA.US,D,20221114,000000,22.6,22.74,22.52,22.52,2169850,0
+EWA.US,D,20221115,000000,22.95,23.045,22.72,22.88,5963798,0
+EWA.US,D,20221116,000000,22.83,22.88,22.64,22.72,3276899,0
+EWA.US,D,20221117,000000,22.42,22.69,22.41,22.68,2432425,0
+EWA.US,D,20221118,000000,22.81,22.82,22.64,22.76,5555103,0
+EWA.US,D,20221121,000000,22.48,22.52,22.325,22.51,3818942,0
+EWA.US,D,20221122,000000,22.66,22.87,22.635,22.86,3019231,0
+EWA.US,D,20221123,000000,22.86,23.18,22.85,23.17,2650235,0
+EWA.US,D,20221125,000000,23.18,23.3,23.18,23.27,1773253,0
+EWA.US,D,20221128,000000,23.03,23.16,22.82,22.85,1689047,0
+EWA.US,D,20221129,000000,23.07,23.22,23,23.07,2338830,0
+EWA.US,D,20221130,000000,23.33,23.745,23.1,23.69,3808718,0
+EWA.US,D,20221201,000000,23.83,23.88,23.59,23.73,3653663,0
+EWA.US,D,20221202,000000,23.43,23.725,23.42,23.64,2077168,0
+EWA.US,D,20221205,000000,23.57,23.64,23.125,23.18,3082886,0
+EWA.US,D,20221206,000000,23.25,23.32,22.96,23.06,1914471,0
+EWA.US,D,20221207,000000,23.05,23.17,22.965,23.1,3241768,0
+EWA.US,D,20221208,000000,23.07,23.22,23.01,23.2,2240001,0
+EWA.US,D,20221209,000000,23.2,23.405,23.17,23.17,1551035,0
+EWA.US,D,20221212,000000,23.15,23.22,23.035,23.22,4156287,0
+EWA.US,D,20221213,000000,23.43,23.46,23.035,23.1,3285394,0
+EWA.US,D,20221214,000000,23.09,23.18,22.775,23.04,3594276,0
+EWA.US,D,20221215,000000,22.62,22.64,22.22,22.3,1770188,0
+EWA.US,D,20221216,000000,22.16,22.31,22.08,22.21,2473747,0
+EWA.US,D,20221219,000000,22.39,22.42,22.13,22.19,2021452,0
+EWA.US,D,20221220,000000,22,22.16,21.97,22.05,1691294,0
+EWA.US,D,20221221,000000,22.29,22.46,22.27,22.4,5616336,0
+EWA.US,D,20221222,000000,22.21,22.21,21.865,22.03,1711279,0
+EWA.US,D,20221223,000000,22.14,22.33,22.085,22.32,2072545,0
+EWA.US,D,20221227,000000,22.39,22.58,22.31,22.41,2586725,0
+EWA.US,D,20221228,000000,22.45,22.51,22.1,22.11,2230972,0
+EWA.US,D,20221229,000000,22.21,22.4,22.19,22.35,2102540,0
+EWA.US,D,20221230,000000,22.21,22.325,22.155,22.23,3002915,0
+EWA.US,D,20230103,000000,21.96,22.12,21.85,21.97,2983846,0
+EWA.US,D,20230104,000000,22.61,22.66,22.42,22.55,2083461,0
+EWA.US,D,20230105,000000,22.29,22.345,22.18,22.23,2536427,0
+EWA.US,D,20230106,000000,22.5,23.025,22.34,23.02,1310684,0
+EWA.US,D,20230109,000000,23.1,23.27,22.99,23.01,1123549,0
+EWA.US,D,20230110,000000,22.99,23.05,22.87,23.04,1045308,0
+EWA.US,D,20230111,000000,23.24,23.36,23.18,23.36,2204299,0
+EWA.US,D,20230112,000000,23.67,23.89,23.36,23.83,6437702,0
+EWA.US,D,20230113,000000,23.68,24.03,23.68,24.01,5154981,0
+EWA.US,D,20230117,000000,24.1,24.195,24.07,24.13,1625788,0
+EWA.US,D,20230118,000000,24.41,24.43,23.85,23.86,1833532,0
+EWA.US,D,20230119,000000,23.98,24.12,23.865,24.06,1695462,0
+EWA.US,D,20230120,000000,24.1,24.38,24.01,24.38,2490365,0
+EWA.US,D,20230123,000000,24.26,24.5772,24.24,24.55,1048231,0
+EWA.US,D,20230124,000000,24.45,24.64,24.33,24.62,1229614,0
+EWA.US,D,20230125,000000,24.6,24.88,24.55,24.86,1446898,0
+EWA.US,D,20230126,000000,25,25.06,24.777,25.02,1062592,0
+EWA.US,D,20230127,000000,24.89,25.03,24.79,24.94,3961159,0
+EWA.US,D,20230130,000000,24.71,24.86,24.67,24.69,1161494,0
+EWA.US,D,20230131,000000,24.61,24.885,24.57,24.86,1015287,0
+EWA.US,D,20230201,000000,24.89,25.22,24.585,25.12,3257671,0
+EWA.US,D,20230202,000000,25.17,25.18,24.79,24.94,1346180,0
+EWA.US,D,20230203,000000,24.62,24.815,24.48,24.53,1159490,0
+EWA.US,D,20230206,000000,24.26,24.35,24.11,24.3,888638,0
+EWA.US,D,20230207,000000,24.14,24.58,24.065,24.54,7371470,0
+EWA.US,D,20230208,000000,24.5,24.53,24.3,24.35,1181163,0
+EWA.US,D,20230209,000000,24.7,24.71,24.22,24.28,10430008,0
+EWA.US,D,20230210,000000,24.23,24.24,24.08,24.17,1360160,0
+EWA.US,D,20230213,000000,24.23,24.48,24.22,24.47,1449568,0
+EWA.US,D,20230214,000000,24.2,24.54,24.12,24.43,4326863,0
+EWA.US,D,20230215,000000,23.72,23.94,23.68,23.94,1519483,0
+EWA.US,D,20230216,000000,23.71,24.016,23.65,23.84,3434068,0
+EWA.US,D,20230217,000000,23.56,23.7099,23.4701,23.69,975030,0
+EWA.US,D,20230221,000000,23.61,23.68,23.435,23.46,998593,0
+EWA.US,D,20230222,000000,23.46,23.5,23.285,23.35,972709,0
+EWA.US,D,20230223,000000,23.41,23.44,23.1001,23.36,1402448,0
+EWA.US,D,20230224,000000,22.88,22.96,22.82,22.92,4777817,0
+EWA.US,D,20230227,000000,22.97,23.085,22.92,23.01,1213734,0
+EWA.US,D,20230228,000000,22.92,23.03,22.845,22.88,2654011,0
+EWA.US,D,20230301,000000,23.04,23.16,22.95,23.09,1646849,0
+EWA.US,D,20230302,000000,22.89,23.13,22.88,23.1,1584792,0
+EWA.US,D,20230303,000000,23.25,23.485,23.18,23.48,1179578,0
+EWA.US,D,20230306,000000,23.28,23.34,23.19,23.25,1652961,0
+EWA.US,D,20230307,000000,23.16,23.16,22.705,22.74,3640212,0
+EWA.US,D,20230308,000000,22.87,23.045,22.82,22.92,1024234,0
+EWA.US,D,20230309,000000,23.01,23.075,22.625,22.65,1972568,0
+EWA.US,D,20230310,000000,22.51,22.63,22.2,22.25,2633664,0
+EWA.US,D,20230313,000000,21.97,22.3,21.925,22.11,7719486,0
+EWA.US,D,20230314,000000,22.38,22.445,22.21,22.42,2678520,0
+EWA.US,D,20230315,000000,21.821,21.975,21.58,21.84,4705923,0
+EWA.US,D,20230316,000000,21.7,22.1,21.676,22.1,1867266,0
+EWA.US,D,20230317,000000,22.05,22.12,21.89,21.97,1671215,0
+EWA.US,D,20230320,000000,22.1,22.27,22.09,22.18,1166046,0
+EWA.US,D,20230321,000000,22.27,22.31,22.13,22.26,1723757,0
+EWA.US,D,20230322,000000,22.31,22.61,22.13,22.14,1331560,0
+EWA.US,D,20230323,000000,22.23,22.4,21.92,22.04,2076573,0
+EWA.US,D,20230324,000000,21.89,22.045,21.78,22.02,1473379,0
+EWA.US,D,20230327,000000,22.08,22.16,21.99,22.14,2566954,0
+EWA.US,D,20230328,000000,22.24,22.37,22.23,22.35,1170524,0
+EWA.US,D,20230329,000000,22.54,22.63,22.48,22.56,1160765,0
+EWA.US,D,20230330,000000,22.86,22.89,22.78,22.85,1164651,0
+EWA.US,D,20230331,000000,22.92,23.01,22.91,22.94,1776508,0
+EWA.US,D,20230403,000000,23.21,23.35,23.16,23.33,4179762,0
+EWA.US,D,20230404,000000,23.2,23.24,23.0599,23.15,3992651,0
+EWA.US,D,20230405,000000,23.05,23.14,22.96,23.09,1485431,0
+EWA.US,D,20230406,000000,22.93,23.19,22.86,23.09,1437369,0
+EWA.US,D,20230410,000000,22.85,23.06,22.81,23.05,2163656,0
+EWA.US,D,20230411,000000,23.18,23.29,23.15,23.25,2137433,0
+EWA.US,D,20230412,000000,23.49,23.535,23.32,23.38,4003580,0
+EWA.US,D,20230413,000000,23.51,23.705,23.475,23.69,2775353,0
+EWA.US,D,20230414,000000,23.65,23.73,23.385,23.46,2579421,0
+EWA.US,D,20230417,000000,23.41,23.48,23.326,23.45,1287442,0
+EWA.US,D,20230418,000000,23.52,23.58,23.48,23.55,1433819,0
+EWA.US,D,20230419,000000,23.46,23.52,23.455,23.48,615507,0
+EWA.US,D,20230420,000000,23.49,23.64,23.43,23.5,862380,0
+EWA.US,D,20230421,000000,23.32,23.33,23.16,23.25,2752055,0
+EWA.US,D,20230424,000000,23.25,23.33,23.21,23.33,561012,0
+EWA.US,D,20230425,000000,23.14,23.16,22.88,22.91,2043726,0
+EWA.US,D,20230426,000000,22.92,22.98,22.775,22.84,2112525,0
+EWA.US,D,20230427,000000,22.9,23.12,22.83,23.12,4082108,0
+EWA.US,D,20230428,000000,22.89,23.15,22.8801,23.14,3148248,0
+EWA.US,D,20230501,000000,23.21,23.255,23.04,23.07,2487699,0
+EWA.US,D,20230502,000000,22.95,22.96,22.69,22.85,1290545,0
+EWA.US,D,20230503,000000,22.72,22.9,22.66,22.68,1201131,0
+EWA.US,D,20230504,000000,22.68,22.77,22.6,22.66,981719,0
+EWA.US,D,20230505,000000,23,23.35,22.99,23.3,982552,0
+EWA.US,D,20230508,000000,23.44,23.44,23.28,23.31,522576,0
+EWA.US,D,20230509,000000,23.13,23.24,23.11,23.17,1003029,0
+EWA.US,D,20230510,000000,23.4,23.4,23.02,23.24,1076331,0
+EWA.US,D,20230511,000000,22.97,22.98,22.7946,22.98,2968542,0
+EWA.US,D,20230512,000000,23,23.03,22.765,22.89,1675248,0
+EWA.US,D,20230515,000000,23.04,23.155,22.975,23.15,2699235,0
+EWA.US,D,20230516,000000,22.97,23,22.71,22.73,761921,0
+EWA.US,D,20230517,000000,22.88,22.955,22.725,22.92,602269,0
+EWA.US,D,20230518,000000,22.76,22.83,22.655,22.82,857299,0
+EWA.US,D,20230519,000000,23.08,23.1,22.95,23,1070655,0
+EWA.US,D,20230522,000000,22.94,23.06,22.94,23,759028,0
+EWA.US,D,20230523,000000,22.83,22.89,22.7,22.72,1083943,0
+EWA.US,D,20230524,000000,22.46,22.46,22.25,22.28,774882,0
+EWA.US,D,20230525,000000,22.13,22.135,21.96,22.06,1275264,0
+EWA.US,D,20230526,000000,22.25,22.43,22.25,22.42,830679,0
+EWA.US,D,20230530,000000,22.4,22.41,22.15,22.25,1450900,0
+EWA.US,D,20230531,000000,21.8,21.905,21.68,21.87,1595202,0
+EWA.US,D,20230601,000000,22.03,22.4,22.01,22.37,1729805,0
+EWA.US,D,20230602,000000,22.6,22.74,22.59,22.71,1423137,0
+EWA.US,D,20230605,000000,22.69,22.72,22.55,22.55,1066379,0
+EWA.US,D,20230606,000000,22.51,22.73,22.51,22.7,1185396,0
+EWA.US,D,20230607,000000,22.21,22.33,22.0301,22.05,2079089,0
+EWA.US,D,20230608,000000,22.21,22.38,22.19,22.38,1318851,0
+EWA.US,D,20230609,000000,22.4,22.4599,22.334,22.36,1506157,0
+EWA.US,D,20230612,000000,22.4,22.46,22.32,22.45,1315844,0
+EWA.US,D,20230613,000000,22.76,22.8,22.6619,22.73,3235320,0
+EWA.US,D,20230614,000000,22.88,22.9879,22.66,22.81,1487260,0
+EWA.US,D,20230615,000000,22.91,23.24,22.91,23.23,1522957,0
+EWA.US,D,20230616,000000,23.46,23.46,23.301,23.33,1936749,0
+EWA.US,D,20230620,000000,23.35,23.39,23.217,23.29,1220956,0
+EWA.US,D,20230621,000000,23.08,23.2866,23.025,23.21,1404869,0
+EWA.US,D,20230622,000000,22.67,22.7285,22.6,22.72,1532482,0
+EWA.US,D,20230623,000000,22.07,22.198,22.055,22.16,1085448,0
+EWA.US,D,20230626,000000,22.08,22.22,22.07,22.18,796307,0
+EWA.US,D,20230627,000000,22.29,22.41,22.21,22.36,989187,0
+EWA.US,D,20230628,000000,22.21,22.3,22.16,22.22,1135258,0
+EWA.US,D,20230629,000000,22.21,22.37,22.2,22.34,1057520,0
+EWA.US,D,20230630,000000,22.48,22.595,22.455,22.55,3844888,0
+EWA.US,D,20230703,000000,22.59,22.7,22.59,22.67,773990,0
+EWA.US,D,20230705,000000,22.63,22.645,22.465,22.48,7647427,0
+EWA.US,D,20230706,000000,22.09,22.09,21.81,21.92,1332823,0
+EWA.US,D,20230707,000000,21.86,22.195,21.84,22.1,1257220,0
+EWA.US,D,20230710,000000,21.81,22.02,21.81,21.99,961945,0
+EWA.US,D,20230711,000000,22.1,22.3,22.075,22.3,949912,0
+EWA.US,D,20230712,000000,22.67,22.835,22.66,22.83,1071192,0
+EWA.US,D,20230713,000000,23.26,23.46,23.26,23.43,1377723,0
+EWA.US,D,20230714,000000,23.49,23.505,23.29,23.3,1286237,0
+EWA.US,D,20230717,000000,23.1,23.22,23.065,23.2,785319,0
+EWA.US,D,20230718,000000,23.15,23.355,23.125,23.29,1318299,0
+EWA.US,D,20230719,000000,23.2,23.26,23.125,23.19,4512441,0
+EWA.US,D,20230720,000000,23.34,23.41,23.2,23.22,1516555,0
+EWA.US,D,20230721,000000,23.17,23.17,23.09,23.14,1943412,0
+EWA.US,D,20230724,000000,23.05,23.25,23.03,23.18,1659200,0
+EWA.US,D,20230725,000000,23.24,23.42,23.24,23.4,1340220,0
+EWA.US,D,20230726,000000,23.34,23.55,23.33,23.47,2088564,0
+EWA.US,D,20230727,000000,23.66,23.68,23.21,23.25,3084377,0
+EWA.US,D,20230728,000000,23.17,23.245,23.08,23.13,1353549,0
+EWA.US,D,20230731,000000,23.27,23.43,23.27,23.36,1602064,0
+EWA.US,D,20230801,000000,22.99,23.065,22.88,22.9,1516687,0
+EWA.US,D,20230802,000000,22.52,22.54,22.3,22.34,1734407,0
+EWA.US,D,20230803,000000,22.25,22.4701,22.23,22.34,1372261,0
+EWA.US,D,20230804,000000,22.54,22.78,22.46,22.47,2821744,0
+EWA.US,D,20230807,000000,22.54,22.56,22.375,22.56,1166732,0
+EWA.US,D,20230808,000000,22.24,22.415,22.14,22.41,1333120,0
+EWA.US,D,20230809,000000,22.47,22.54,22.361,22.45,1167688,0
+EWA.US,D,20230810,000000,22.67,22.82,22.43,22.44,1837694,0
+EWA.US,D,20230811,000000,22.3,22.4,22.21,22.25,1847286,0
+EWA.US,D,20230814,000000,22,22.175,21.92,22.14,2195083,0
+EWA.US,D,20230815,000000,22.06,22.09,21.845,21.87,2421521,0
+EWA.US,D,20230816,000000,21.75,21.88,21.6,21.63,2295424,0
+EWA.US,D,20230817,000000,21.68,21.74,21.415,21.44,1978217,0
+EWA.US,D,20230818,000000,21.32,21.51,21.29,21.46,1666082,0
+EWA.US,D,20230821,000000,21.48,21.535,21.35,21.51,906148,0
+EWA.US,D,20230822,000000,21.53,21.54,21.365,21.4,988021,0
+EWA.US,D,20230823,000000,21.53,21.78,21.525,21.75,1889022,0
+EWA.US,D,20230824,000000,21.57,21.649,21.36,21.36,2482473,0
+EWA.US,D,20230825,000000,21.53,21.655,21.295,21.52,2463148,0
+EWA.US,D,20230828,000000,21.63,21.73,21.63,21.71,881410,0
+EWA.US,D,20230829,000000,21.7,22.12,21.675,22.12,1351261,0
+EWA.US,D,20230830,000000,22.35,22.44,22.2109,22.25,2121122,0
+EWA.US,D,20230831,000000,22.32,22.35,22.16,22.21,1606372,0
+EWA.US,D,20230901,000000,22.36,22.4,22.12,22.25,1417619,0
+EWA.US,D,20230905,000000,22.14,22.165,22.04,22.05,1172572,0
+EWA.US,D,20230906,000000,21.96,22.015,21.775,21.86,1822001,0
+EWA.US,D,20230907,000000,21.78,21.83,21.66,21.75,970558,0
+EWA.US,D,20230908,000000,21.72,21.81,21.665,21.7,957865,0
+EWA.US,D,20230911,000000,22.14,22.175,22.015,22.05,1146114,0
+EWA.US,D,20230912,000000,21.97,22.09,21.97,22,658346,0
+EWA.US,D,20230913,000000,21.93,21.985,21.83,21.9,962220,0
+EWA.US,D,20230914,000000,22.2,22.37,22.16,22.33,1625172,0
+EWA.US,D,20230915,000000,22.37,22.43,22.23,22.24,1868932,0
+EWA.US,D,20230918,000000,22.2,22.2,22.065,22.17,4414914,0
+EWA.US,D,20230919,000000,22.24,22.29,22.11,22.16,1128880,0
+EWA.US,D,20230920,000000,22.23,22.4,22.04,22.05,1146667,0
+EWA.US,D,20230921,000000,21.55,21.59,21.35,21.35,1983918,0
+EWA.US,D,20230922,000000,21.75,21.815,21.615,21.64,1239727,0
+EWA.US,D,20230925,000000,21.53,21.65,21.48,21.62,1974029,0
+EWA.US,D,20230926,000000,21.49,21.58,21.34,21.34,2408206,0
+EWA.US,D,20230927,000000,21.42,21.44,21.105,21.25,2527763,0
+EWA.US,D,20230928,000000,21.39,21.699,21.35,21.63,1440039,0
+EWA.US,D,20230929,000000,21.89,21.898,21.4737,21.51,1635771,0
+EWA.US,D,20231002,000000,21.32,21.335,21.01,21.07,3044749,0
+EWA.US,D,20231003,000000,20.86,20.97,20.705,20.79,1436596,0
+EWA.US,D,20231004,000000,20.91,20.93,20.685,20.9,1527217,0
+EWA.US,D,20231005,000000,20.97,21.135,20.95,21.09,2369530,0
+EWA.US,D,20231006,000000,21.09,21.495,20.97,21.42,1547865,0
+EWA.US,D,20231009,000000,21.21,21.488,21.2,21.46,1510145,0
+EWA.US,D,20231010,000000,21.58,21.7805,21.555,21.73,2457443,0
+EWA.US,D,20231011,000000,21.79,21.825,21.58,21.73,1512091,0
+EWA.US,D,20231012,000000,21.61,21.61,21.145,21.22,3174900,0
+EWA.US,D,20231013,000000,21.28,21.37,21.09,21.16,3411867,0
+EWA.US,D,20231016,000000,21.3,21.5,21.25,21.49,843347,0
+EWA.US,D,20231017,000000,21.33,21.6685,21.32,21.58,1526139,0
+EWA.US,D,20231018,000000,21.45,21.47,21.2,21.23,2861404,0
+EWA.US,D,20231019,000000,21.05,21.22,20.935,20.99,4194492,0
+EWA.US,D,20231020,000000,20.8,20.83,20.61,20.63,2050979,0
+EWA.US,D,20231023,000000,20.6,20.84,20.51,20.67,3221520,0
+EWA.US,D,20231024,000000,20.86,20.965,20.8,20.92,2631231,0
+EWA.US,D,20231025,000000,20.76,20.85,20.64,20.65,3189582,0
+EWA.US,D,20231026,000000,20.66,20.725,20.505,20.61,3405905,0
+EWA.US,D,20231027,000000,20.74,20.77,20.46,20.55,2951089,0
+EWA.US,D,20231030,000000,20.79,20.85,20.67,20.8,2264526,0
+EWA.US,D,20231031,000000,20.65,20.745,20.575,20.74,1594467,0
+EWA.US,D,20231101,000000,20.91,21.13,20.865,21.12,2164435,0
+EWA.US,D,20231102,000000,21.44,21.55,21.375,21.55,2654147,0
+EWA.US,D,20231103,000000,21.73,21.87,21.695,21.81,1448828,0
+EWA.US,D,20231106,000000,21.83,21.83,21.66,21.72,1580457,0
+EWA.US,D,20231107,000000,21.45,21.52,21.385,21.47,2022337,0
+EWA.US,D,20231108,000000,21.64,21.69,21.47,21.52,2038319,0
+EWA.US,D,20231109,000000,21.64,21.725,21.385,21.4,1435409,0
+EWA.US,D,20231110,000000,21.3,21.4,21.14,21.38,1440585,0
+EWA.US,D,20231113,000000,21.3,21.51,21.275,21.49,1358735,0
+EWA.US,D,20231114,000000,21.92,22.2102,21.92,22.19,1561159,0
+EWA.US,D,20231115,000000,22.23,22.315,22.155,22.19,1618558,0
+EWA.US,D,20231116,000000,22,22.09,21.895,21.98,1830787,0
+EWA.US,D,20231117,000000,22.09,22.21,22.05,22.21,1545410,0
+EWA.US,D,20231120,000000,22.2,22.395,22.19,22.36,1449634,0
+EWA.US,D,20231121,000000,22.41,22.455,22.285,22.33,1909812,0
+EWA.US,D,20231122,000000,22.28,22.305,22.15,22.25,1781013,0
+EWA.US,D,20231124,000000,22.32,22.46,22.32,22.45,731206,0
+EWA.US,D,20231127,000000,22.27,22.306,22.19,22.26,1082934,0
+EWA.US,D,20231128,000000,22.41,22.58,22.35,22.51,1887186,0
+EWA.US,D,20231129,000000,22.46,22.5,22.325,22.4,1299504,0
+EWA.US,D,20231130,000000,22.42,22.53,22.32,22.45,1855068,0
+EWA.US,D,20231201,000000,22.52,22.95,22.495,22.93,1908300,0
+EWA.US,D,20231204,000000,22.57,22.725,22.525,22.55,2620272,0
+EWA.US,D,20231205,000000,22.33,22.42,22.27,22.34,2223868,0
+EWA.US,D,20231206,000000,22.79,22.815,22.52,22.54,2291259,0
+EWA.US,D,20231207,000000,22.69,22.785,22.55,22.74,1609125,0
+EWA.US,D,20231208,000000,22.69,22.8899,22.67,22.82,1528920,0
+EWA.US,D,20231211,000000,22.75,22.81,22.695,22.81,1410158,0
+EWA.US,D,20231212,000000,22.82,22.87,22.72,22.87,1504660,0
+EWA.US,D,20231213,000000,23.08,23.62,22.97,23.62,2822112,0
+EWA.US,D,20231214,000000,23.9,24.085,23.86,23.99,3358065,0
+EWA.US,D,20231215,000000,23.91,24.0459,23.81,23.83,2618053,0
+EWA.US,D,20231218,000000,24.1,24.14,23.98,24,1975016,0
+EWA.US,D,20231219,000000,24.42,24.57,24.4,24.52,2932012,0
+EWA.US,D,20231220,000000,24.09,24.1586,23.7,23.7,2448557,0
+EWA.US,D,20231221,000000,24.06,24.19,23.965,24.18,2540714,0
+EWA.US,D,20231222,000000,24.29,24.325,24.175,24.24,2369878,0
+EWA.US,D,20231226,000000,24.29,24.44,24.21,24.44,2216018,0
+EWA.US,D,20231227,000000,24.44,24.57,24.4197,24.56,1996359,0
+EWA.US,D,20231228,000000,24.49,24.67,24.475,24.49,1498689,0
+EWA.US,D,20231229,000000,24.36,24.466,24.24,24.34,2594061,0
+EWA.US,D,20240102,000000,24.27,24.34,24.135,24.15,3100234,0
+EWA.US,D,20240103,000000,23.83,24,23.74,23.9,2369100,0
+EWA.US,D,20240104,000000,23.79,23.955,23.7801,23.82,2255956,0
+EWA.US,D,20240105,000000,23.72,24.05,23.69,23.8,2114178,0
+EWA.US,D,20240108,000000,23.68,23.98,23.66,23.97,1685497,0
+EWA.US,D,20240109,000000,23.75,23.79,23.675,23.72,1937165,0
+EWA.US,D,20240110,000000,23.66,23.735,23.6397,23.68,1986799,0
+EWA.US,D,20240111,000000,23.7,23.735,23.365,23.66,2986602,0
+EWA.US,D,20240112,000000,23.89,23.955,23.665,23.71,4257257,0
+EWA.US,D,20240116,000000,23.21,23.25,23.015,23.1,4222133,0
+EWA.US,D,20240117,000000,22.79,22.86,22.695,22.85,6857476,0
+EWA.US,D,20240118,000000,22.94,23.07,22.885,23.06,3269770,0
+EWA.US,D,20240119,000000,23.17,23.28,23.05,23.28,4500469,0
+EWA.US,D,20240122,000000,23.3,23.42,23.22,23.28,2336795,0
+EWA.US,D,20240123,000000,23.45,23.52,23.335,23.48,2289551,0
+EWA.US,D,20240124,000000,23.8,23.805,23.49,23.5,4093734,0
+EWA.US,D,20240125,000000,23.7,23.7,23.525,23.64,3364262,0
+EWA.US,D,20240126,000000,23.72,23.78,23.633,23.69,2636069,0
+EWA.US,D,20240129,000000,23.71,23.895,23.635,23.86,2446516,0
+EWA.US,D,20240130,000000,23.71,23.81,23.6,23.8,2710863,0
+EWA.US,D,20240131,000000,23.98,24.05,23.59,23.62,4753475,0
+EWA.US,D,20240201,000000,23.48,23.745,23.445,23.74,3476672,0
+EWA.US,D,20240202,000000,23.67,23.68,23.48,23.6,3064011,0
+EWA.US,D,20240205,000000,23.41,23.415,23.21,23.36,2695040,0
+EWA.US,D,20240206,000000,23.4,23.63,23.37,23.63,3063561,0
+EWA.US,D,20240207,000000,23.55,23.59,23.48,23.55,2331714,0
+EWA.US,D,20240208,000000,23.51,23.53,23.41,23.52,1840058,0
+EWA.US,D,20240209,000000,23.58,23.66,23.48,23.65,1832061,0
+EWA.US,D,20240212,000000,23.53,23.72,23.53,23.63,1541832,0
+EWA.US,D,20240213,000000,23.13,23.135,22.81,22.98,3438631,0
+EWA.US,D,20240214,000000,23.23,23.37,23.2,23.37,4489818,0
+EWA.US,D,20240215,000000,23.54,23.76,23.54,23.75,3282973,0
+EWA.US,D,20240216,000000,23.64,23.855,23.61,23.73,1937789,0
+EWA.US,D,20240220,000000,23.89,23.9099,23.6797,23.75,2050254,0
+EWA.US,D,20240221,000000,23.67,23.69,23.52,23.63,1888793,0
+EWA.US,D,20240222,000000,23.75,23.875,23.7105,23.86,1695808,0
+EWA.US,D,20240223,000000,23.94,23.9679,23.87,23.91,1138644,0
+EWA.US,D,20240226,000000,23.89,23.905,23.755,23.83,1443297,0
+EWA.US,D,20240227,000000,23.95,24.01,23.92,23.99,1924131,0
+EWA.US,D,20240228,000000,23.66,23.725,23.649,23.71,1473625,0
+EWA.US,D,20240229,000000,23.92,24,23.7999,23.92,1697820,0
+EWA.US,D,20240301,000000,24.01,24.2,23.9,24.19,1630514,0
+EWA.US,D,20240304,000000,24.02,24.065,23.99,24.02,1297805,0
+EWA.US,D,20240305,000000,24.02,24.12,23.88,23.95,1491103,0
+EWA.US,D,20240306,000000,24.35,24.495,24.33,24.37,1806816,0
+EWA.US,D,20240307,000000,24.77,24.81,24.705,24.76,1784191,0
+EWA.US,D,20240308,000000,25,25.04,24.73,24.77,1848054,0
+EWA.US,D,20240311,000000,24.3,24.43,24.25,24.41,2327826,0
+EWA.US,D,20240312,000000,24.31,24.42,24.215,24.41,1612500,0
+EWA.US,D,20240313,000000,24.49,24.65,24.49,24.59,4396064,0
+EWA.US,D,20240314,000000,24.41,24.42,24.01,24.12,3472158,0
+EWA.US,D,20240315,000000,24.09,24.1,23.94,24.03,2237971,0
+EWA.US,D,20240318,000000,24.17,24.18,24.05,24.08,1436628,0
+EWA.US,D,20240319,000000,23.99,24.16,23.945,24.12,1479525,0
+EWA.US,D,20240320,000000,24.03,24.44,24,24.42,1983734,0
+EWA.US,D,20240321,000000,24.5,24.535,24.405,24.42,1192925,0
+EWA.US,D,20240322,000000,24.33,24.366,24.25,24.26,2611053,0
+EWA.US,D,20240325,000000,24.38,24.515,24.36,24.36,1645434,0
+EWA.US,D,20240326,000000,24.45,24.45,24.27,24.28,3471946,0
+EWA.US,D,20240327,000000,24.43,24.67,24.425,24.66,1383216,0
+EWA.US,D,20240328,000000,24.57,24.705,24.57,24.66,2922018,0
+EWA.US,D,20240401,000000,24.66,24.74,24.47,24.58,2192875,0
+EWA.US,D,20240402,000000,24.44,24.54,24.395,24.52,2253395,0
+EWA.US,D,20240403,000000,24.29,24.59,24.29,24.57,2314179,0
+EWA.US,D,20240404,000000,24.85,24.85,24.4,24.43,2183073,0
+EWA.US,D,20240405,000000,24.48,24.6451,24.37,24.56,2634064,0
+EWA.US,D,20240408,000000,24.66,24.745,24.605,24.7,1146235,0
+EWA.US,D,20240409,000000,24.9,24.935,24.655,24.85,3558235,0
+EWA.US,D,20240410,000000,24.39,24.4661,24.175,24.29,3813183,0
+EWA.US,D,20240411,000000,24.39,24.425,24.1099,24.35,4704245,0
+EWA.US,D,20240412,000000,24.14,24.225,23.86,23.9,2882294,0
+EWA.US,D,20240415,000000,24.16,24.16,23.6638,23.73,3021439,0
+EWA.US,D,20240416,000000,23.34,23.38,23.15,23.24,3535866,0
+EWA.US,D,20240417,000000,23.6,23.62,23.362,23.5,3551071,0
+EWA.US,D,20240418,000000,23.48,23.54,23.285,23.3,2218054,0
+EWA.US,D,20240419,000000,23.37,23.475,23.285,23.36,2785859,0
+EWA.US,D,20240422,000000,23.5,23.735,23.465,23.65,1742559,0
+EWA.US,D,20240423,000000,23.68,23.905,23.62,23.86,1187046,0
+EWA.US,D,20240424,000000,23.8,23.82,23.61,23.72,1328902,0
+EWA.US,D,20240425,000000,23.36,23.625,23.29,23.58,2271512,0
+EWA.US,D,20240426,000000,23.66,23.7456,23.57,23.72,2357119,0
+EWA.US,D,20240429,000000,23.86,23.935,23.8,23.93,1130948,0
+EWA.US,D,20240430,000000,23.72,23.77,23.34,23.34,2298719,0
+EWA.US,D,20240501,000000,23.35,23.72,23.2845,23.39,3517812,0
+EWA.US,D,20240502,000000,23.66,23.9,23.5,23.82,2433349,0
+EWA.US,D,20240503,000000,24.2,24.32,24.02,24.16,2088573,0
+EWA.US,D,20240506,000000,24.37,24.475,24.36,24.42,1216938,0
+EWA.US,D,20240507,000000,24.66,24.705,24.56,24.63,1542078,0
+EWA.US,D,20240508,000000,24.41,24.505,24.3943,24.5,1593692,0
+EWA.US,D,20240509,000000,24.31,24.49,24.31,24.49,4133642,0
+EWA.US,D,20240510,000000,24.57,24.59,24.445,24.48,1787278,0
+EWA.US,D,20240513,000000,24.62,24.645,24.475,24.52,1646897,0
+EWA.US,D,20240514,000000,24.56,24.66,24.535,24.66,1042154,0
+EWA.US,D,20240515,000000,24.82,25.02,24.655,25.02,1394197,0
+EWA.US,D,20240516,000000,25.16,25.21,25.0999,25.13,1298216,0
+EWA.US,D,20240517,000000,25.05,25.24,25,25.24,1020944,0
+EWA.US,D,20240520,000000,25.13,25.21,25.07,25.09,1071394,0
+EWA.US,D,20240521,000000,25.1,25.1868,25.075,25.12,1812240,0
+EWA.US,D,20240522,000000,24.95,24.95,24.5799,24.64,6066051,0
+EWA.US,D,20240523,000000,24.95,24.96,24.42,24.5,1785314,0
+EWA.US,D,20240524,000000,24.56,24.74,24.555,24.71,1033896,0
+EWA.US,D,20240528,000000,24.84,24.84,24.55,24.62,1557782,0
+EWA.US,D,20240529,000000,24.3,24.305,24.185,24.2,1895407,0
+EWA.US,D,20240530,000000,24.4,24.525,24.355,24.43,1473132,0
+EWA.US,D,20240531,000000,24.62,24.66,24.375,24.65,1316169,0
+EWA.US,D,20240603,000000,24.82,24.885,24.6599,24.81,2168959,0
+EWA.US,D,20240604,000000,24.63,24.68,24.5099,24.65,2205712,0
+EWA.US,D,20240605,000000,24.86,24.95,24.7,24.95,829278,0
+EWA.US,D,20240606,000000,24.9,25.12,24.89,25.1,1585693,0
+EWA.US,D,20240607,000000,24.9,24.98,24.73,24.74,1097319,0
+EWA.US,D,20240610,000000,24.63,24.825,24.58,24.77,712670,0
+EWA.US,D,20240611,000000,24,24.0751,23.87,24.05,1090663,0
+EWA.US,D,20240612,000000,24.58,24.625,24.3599,24.4,1718480,0
+EWA.US,D,20240613,000000,24.35,24.35,24.1,24.26,797403,0
+EWA.US,D,20240614,000000,23.93,24.1,23.8851,24.09,892105,0
+EWA.US,D,20240617,000000,23.99,24.195,23.905,24.16,2993337,0
+EWA.US,D,20240618,000000,24.3,24.4702,24.28,24.43,1222603,0
+EWA.US,D,20240620,000000,24.45,24.5207,24.35,24.46,1108680,0
+EWA.US,D,20240621,000000,24.4,24.42,24.3092,24.37,1264755,0
+EWA.US,D,20240624,000000,24.41,24.57,24.41,24.46,2608960,0
+EWA.US,D,20240625,000000,24.54,24.56,24.43,24.52,1980631,0
+EWA.US,D,20240626,000000,24.28,24.335,24.17,24.24,6328194,0
+EWA.US,D,20240627,000000,24.43,24.485,24.375,24.46,1151029,0
+EWA.US,D,20240628,000000,24.48,24.575,24.315,24.43,4620039,0
+EWA.US,D,20240701,000000,24.46,24.61,24.3,24.34,988713,0
+EWA.US,D,20240702,000000,24.24,24.42,24.2093,24.42,936991,0
+EWA.US,D,20240703,000000,24.63,24.8484,24.62,24.79,568597,0
+EWA.US,D,20240705,000000,24.97,24.98,24.7199,24.95,896736,0
+EWA.US,D,20240708,000000,24.89,24.9203,24.72,24.73,8202247,0
+EWA.US,D,20240709,000000,24.79,24.82,24.665,24.77,1562323,0
+EWA.US,D,20240710,000000,25.02,25.15,24.985,25.14,1328394,0
+EWA.US,D,20240711,000000,25.32,25.39,25.25,25.26,1651189,0
+EWA.US,D,20240712,000000,25.56,25.77,25.55,25.63,2653069,0
+EWA.US,D,20240715,000000,25.68,25.6903,25.52,25.54,1383679,0
+EWA.US,D,20240716,000000,25.39,25.6,25.35,25.59,1707040,0
+EWA.US,D,20240717,000000,25.46,25.59,25.4,25.41,1614118,0
+EWA.US,D,20240718,000000,25.49,25.525,25.06,25.11,1642739,0
+EWA.US,D,20240719,000000,25.04,25.1117,24.91,24.95,1347081,0
+EWA.US,D,20240722,000000,24.97,25.04,24.9,25.03,1127326,0
+EWA.US,D,20240723,000000,24.92,24.98,24.885,24.89,1012857,0
+EWA.US,D,20240724,000000,24.75,24.83,24.445,24.45,1899770,0
+EWA.US,D,20240725,000000,24.24,24.625,24.205,24.33,1600192,0
+EWA.US,D,20240726,000000,24.63,24.74,24.57,24.68,1051693,0
+EWA.US,D,20240729,000000,24.62,24.62,24.415,24.51,802924,0
+EWA.US,D,20240730,000000,24.65,24.715,24.58,24.67,1105093,0
+EWA.US,D,20240731,000000,24.93,25.1584,24.85,25.02,1701741,0
+EWA.US,D,20240801,000000,24.88,24.935,24.27,24.43,3046792,0
+EWA.US,D,20240802,000000,24.25,24.27,23.77,24.02,2008308,0
+EWA.US,D,20240805,000000,23,23.42,22.95,23.21,3649409,0
+EWA.US,D,20240806,000000,23.29,23.79,23.25,23.61,1909457,0
+EWA.US,D,20240807,000000,23.96,24.02,23.51,23.56,1263599,0
+EWA.US,D,20240808,000000,23.88,24.1794,23.82,24.11,1002437,0
+EWA.US,D,20240809,000000,24.17,24.3199,24.06,24.29,1050810,0
+EWA.US,D,20240812,000000,24.24,24.3251,24.16,24.25,1244941,0
+EWA.US,D,20240813,000000,24.34,24.655,24.34,24.63,1431566,0
+EWA.US,D,20240814,000000,24.47,24.5258,24.395,24.48,887377,0
+EWA.US,D,20240815,000000,24.62,24.81,24.6001,24.7,646277,0
+EWA.US,D,20240816,000000,24.73,24.96,24.73,24.95,866573,0
+EWA.US,D,20240819,000000,25.2,25.455,25.2,25.4,840982,0
+EWA.US,D,20240820,000000,25.37,25.375,25.225,25.26,727138,0
+EWA.US,D,20240821,000000,25.47,25.6,25.41,25.53,1120292,0
+EWA.US,D,20240822,000000,25.53,25.54,25.24,25.27,1229956,0
+EWA.US,D,20240823,000000,25.52,25.93,25.475,25.9,1529916,0
+EWA.US,D,20240826,000000,25.97,26,25.84,25.87,762845,0
+EWA.US,D,20240827,000000,25.73,25.84,25.7,25.82,687141,0
+EWA.US,D,20240828,000000,25.86,25.905,25.66,25.79,1038310,0
+EWA.US,D,20240829,000000,25.94,26.15,25.87,26.05,1048138,0
+EWA.US,D,20240830,000000,25.94,25.98,25.66,25.87,1301869,0
+EWA.US,D,20240903,000000,25.81,25.85,25.41,25.5,1606004,0
+EWA.US,D,20240904,000000,25.36,25.6,25.36,25.47,799883,0
+EWA.US,D,20240905,000000,25.62,25.675,25.42,25.58,1326054,0
+EWA.US,D,20240906,000000,25.63,25.73,25.07,25.12,2383313,0
+EWA.US,D,20240909,000000,25.43,25.65,25.395,25.56,1265131,0
+EWA.US,D,20240910,000000,25.52,25.53,25.265,25.45,1042272,0
+EWA.US,D,20240911,000000,25.4,25.63,25.06,25.61,1347914,0
+EWA.US,D,20240912,000000,25.79,26.055,25.69,26.05,1394970,0
+EWA.US,D,20240913,000000,26.01,26.095,25.92,25.96,1016626,0
+EWA.US,D,20240916,000000,26.2,26.36,26.12,26.35,1203420,0
+EWA.US,D,20240917,000000,26.38,26.4,26.12,26.2,1191162,0
+EWA.US,D,20240918,000000,26.33,26.61,26.105,26.15,1263764,0
+EWA.US,D,20240919,000000,26.88,26.9,26.615,26.82,2163083,0
+EWA.US,D,20240920,000000,26.62,26.62,26.38,26.51,1180454,0
+EWA.US,D,20240923,000000,26.57,26.68,26.525,26.65,753496,0
+EWA.US,D,20240924,000000,26.71,26.89,26.63,26.88,2549529,0
+EWA.US,D,20240925,000000,26.75,26.77,26.42,26.44,1159354,0
+EWA.US,D,20240926,000000,26.9,27.05,26.82,26.97,1883498,0
+EWA.US,D,20240927,000000,27.09,27.1799,27,27.05,3081875,0
+EWA.US,D,20240930,000000,27.22,27.23,26.93,27.11,1880942,0
+EWA.US,D,20241001,000000,27.06,27.06,26.73,26.91,2186593,0
+EWA.US,D,20241002,000000,26.92,27.03,26.785,26.9,1054913,0
+EWA.US,D,20241003,000000,26.66,26.72,26.53,26.63,1222565,0
+EWA.US,D,20241004,000000,26.46,26.52,26.35,26.46,3246100,0
+EWA.US,D,20241007,000000,26.44,26.5,26.25,26.37,933456,0
+EWA.US,D,20241008,000000,26.28,26.34,26.15,26.29,1199966,0
+EWA.US,D,20241009,000000,26.08,26.31,26.07,26.22,1568277,0
+EWA.US,D,20241010,000000,26.17,26.33,26.08,26.32,1430123,0
+EWA.US,D,20241011,000000,26.3,26.56,26.3,26.5,1918219,0
+EWA.US,D,20241014,000000,26.33,26.55,26.31,26.53,1515452,0
+EWA.US,D,20241015,000000,26.53,26.575,26.33,26.37,2009574,0
+EWA.US,D,20241016,000000,26.47,26.55,26.45,26.46,893188,0
+EWA.US,D,20241017,000000,26.57,26.595,26.4537,26.46,872510,0
+EWA.US,D,20241018,000000,26.56,26.61,26.46,26.56,552428,0
+EWA.US,D,20241021,000000,26.42,26.49,26.15,26.21,756376,0
+EWA.US,D,20241022,000000,26.08,26.15,25.99,26.14,1895365,0
+EWA.US,D,20241023,000000,25.88,25.93,25.675,25.84,1618549,0
+EWA.US,D,20241024,000000,26.05,26.05,25.786,25.99,771766,0
+EWA.US,D,20241025,000000,26.06,26.06,25.75,25.79,1275828,0
+EWA.US,D,20241028,000000,25.82,25.975,25.81,25.9,963642,0
+EWA.US,D,20241029,000000,25.75,25.83,25.6801,25.72,1044878,0
+EWA.US,D,20241030,000000,25.48,25.765,25.48,25.58,1214457,0
+EWA.US,D,20241031,000000,25.42,25.44,25.1,25.35,927569,0
+EWA.US,D,20241101,000000,25.62,25.7299,25.44,25.45,1235001,0
+EWA.US,D,20241104,000000,25.6,25.7051,25.44,25.48,943367,0
+EWA.US,D,20241105,000000,25.68,25.8701,25.66,25.87,866203,0
+EWA.US,D,20241106,000000,25.52,25.735,25.34,25.71,1151481,0
+EWA.US,D,20241107,000000,26.21,26.48,26.19,26.47,1609322,0
+EWA.US,D,20241108,000000,26.12,26.14,25.81,25.94,1760767,0
+EWA.US,D,20241111,000000,26.015,26.04,25.87,25.93,1257202,0
+EWA.US,D,20241112,000000,25.74,25.795,25.37,25.5,1614609,0
+EWA.US,D,20241113,000000,25.61,25.61,25.36,25.51,918626,0
+EWA.US,D,20241114,000000,25.77,25.815,25.525,25.56,1569428,0
+EWA.US,D,20241115,000000,25.65,25.66,25.51,25.57,1454596,0
+EWA.US,D,20241118,000000,25.66,25.955,25.65,25.92,1797337,0
+EWA.US,D,20241119,000000,25.89,26.205,25.81,26.14,1208484,0
+EWA.US,D,20241120,000000,25.94,25.995,25.8,25.98,1020064,0
+EWA.US,D,20241121,000000,26.07,26.295,26.01,26.24,900817,0
+EWA.US,D,20241122,000000,26.2,26.33,26.16,26.32,1610767,0
+EWA.US,D,20241125,000000,26.39,26.46,26.205,26.32,1679170,0
+EWA.US,D,20241126,000000,26.06,26.08,25.88,25.97,1115284,0
+EWA.US,D,20241127,000000,26.2,26.3,26.145,26.25,1328054,0
+EWA.US,D,20241129,000000,26.245,26.43,26.24,26.43,2025174,0
+EWA.US,D,20241202,000000,26.35,26.3875,26.1399,26.36,1629318,0
+EWA.US,D,20241203,000000,26.35,26.41,26.23,26.29,1745514,0
+EWA.US,D,20241204,000000,26.06,26.155,26.035,26.13,1551200,0
+EWA.US,D,20241205,000000,26.08,26.14,25.98,26.09,1418783,0
+EWA.US,D,20241206,000000,25.9,25.94,25.445,25.7,1855404,0
+EWA.US,D,20241209,000000,26.15,26.245,26,26.02,2085331,0
+EWA.US,D,20241210,000000,25.67,25.7,25.555,25.58,1985001,0
+EWA.US,D,20241211,000000,25.54,25.665,25.51,25.63,1804952,0
+EWA.US,D,20241212,000000,25.35,25.47,25.195,25.2,1770406,0
+EWA.US,D,20241213,000000,25.29,25.32,25.1,25.1,1288314,0
+EWA.US,D,20241216,000000,25.2,25.27,25.12,25.15,1144290,0
+EWA.US,D,20241217,000000,24.8,24.91,24.765,24.8,1521566,0
+EWA.US,D,20241218,000000,24.74,24.775,23.905,23.98,1063101,0
+EWA.US,D,20241219,000000,23.98,24.02,23.77,23.83,2033124,0
+EWA.US,D,20241220,000000,23.54,24.03,23.54,23.77,1895034,0
+EWA.US,D,20241223,000000,23.95,24.135,23.79,24.1,1136124,0
+EWA.US,D,20241224,000000,24.18,24.24,24.005,24.2,609746,0
+EWA.US,D,20241226,000000,24.2,24.345,24.16,24.32,887106,0
+EWA.US,D,20241227,000000,24.08,24.16,23.9513,24.06,958103,0
+EWA.US,D,20241230,000000,23.99,24.085,23.8,23.97,1033115,0
+EWA.US,D,20241231,000000,23.83,23.9715,23.775,23.86,1608507,0
+EWA.US,D,20250102,000000,24.06,24.1,23.8,23.91,1434702,0
+EWA.US,D,20250103,000000,24.2,24.24,24.035,24.2,852964,0
+EWA.US,D,20250106,000000,24.457,24.515,24.26,24.33,1008074,0
+EWA.US,D,20250107,000000,24.58,24.61,24.2,24.22,896935,0
+EWA.US,D,20250108,000000,24.31,24.39,24.18,24.36,2924925,0
+EWA.US,D,20250110,000000,24.08,24.11,23.79,23.81,1394180,0
+EWA.US,D,20250113,000000,23.64,23.89,23.635,23.88,1142236,0
+EWA.US,D,20250114,000000,23.89,24.01,23.8,23.98,785781,0
+EWA.US,D,20250115,000000,24.37,24.42,24.25,24.35,628622,0
+EWA.US,D,20250116,000000,24.27,24.4357,24.225,24.33,948260,0
+EWA.US,D,20250117,000000,24.24,24.43,24.21,24.24,1302879,0
+EWA.US,D,20250121,000000,24.62,24.82,24.575,24.8,1014340,0
+EWA.US,D,20250122,000000,24.84,24.87,24.67,24.71,701859,0
+EWA.US,D,20250123,000000,24.62,24.79,24.565,24.75,584820,0
+EWA.US,D,20250124,000000,24.89,25.01,24.86,24.91,584050,0
+EWA.US,D,20250127,000000,24.7,24.87,24.69,24.87,969930,0
+EWA.US,D,20250128,000000,24.74,24.79,24.581,24.79,499575,0
+EWA.US,D,20250129,000000,24.69,24.78,24.545,24.64,836459,0
+EWA.US,D,20250130,000000,24.968,25.1,24.815,24.95,824519,0
+EWA.US,D,20250131,000000,24.915,25.06,24.605,24.61,1409834,0
+EWA.US,D,20250203,000000,24.285,24.63,24.22,24.49,1701935,0
+EWA.US,D,20250204,000000,24.555,24.8267,24.54,24.78,1078853,0
+EWA.US,D,20250205,000000,24.895,25.05,24.845,25.01,2555854,0
+EWA.US,D,20250206,000000,25.13,25.195,25.0401,25.13,1129632,0
+EWA.US,D,20250207,000000,25.165,25.22,24.855,24.93,1789846,0
+EWA.US,D,20250210,000000,25.14,25.17,25.06,25.09,1322850,0
+EWA.US,D,20250211,000000,24.9201,25.1,24.9,25.04,1282981,0
+EWA.US,D,20250212,000000,25.04,25.415,25.02,25.26,3585908,0
+EWA.US,D,20250213,000000,25.27,25.67,25.26,25.66,1973613,0
+EWA.US,D,20250214,000000,25.61,25.63,25.43,25.47,1962172,0
+EWA.US,D,20250218,000000,25.378,25.45,25.32,25.42,2789386,0
+EWA.US,D,20250219,000000,24.93,25.07,24.895,25.04,1664073,0
+EWA.US,D,20250220,000000,25.03,25.105,24.93,25.09,1124308,0
+EWA.US,D,20250221,000000,24.87,24.9,24.49,24.55,2563937,0
+EWA.US,D,20250224,000000,24.76,24.7867,24.55,24.63,1708989,0
+EWA.US,D,20250225,000000,24.63,24.655,24.355,24.54,1846145,0
+EWA.US,D,20250226,000000,24.44,24.69,24.4056,24.44,2909187,0
+EWA.US,D,20250227,000000,24.355,24.38,24.06,24.07,3046653,0
+EWA.US,D,20250228,000000,23.88,24.02,23.73,23.99,2518141,0
+EWA.US,D,20250303,000000,24.29,24.3646,23.77,23.95,3673396,0
+EWA.US,D,20250304,000000,23.835,24.21,23.585,23.92,2987737,0
+EWA.US,D,20250305,000000,24.1,24.475,24.1,24.41,2458373,0
+EWA.US,D,20250306,000000,24.13,24.32,24.005,24.02,2257838,0
+EWA.US,D,20250307,000000,23.63,23.96,23.57,23.89,6270572,0
+EWA.US,D,20250310,000000,23.63,23.68,23.2,23.42,2132201,0
+EWA.US,D,20250311,000000,23.42,23.465,23.095,23.32,2190701,0
+EWA.US,D,20250312,000000,23.3,23.37,23.095,23.31,2104115,0
+EWA.US,D,20250313,000000,23.04,23.165,22.965,23.02,1537403,0
+EWA.US,D,20250314,000000,23.21,23.5,23.18,23.5,1586993,0
+EWA.US,D,20250317,000000,23.595,23.89,23.59,23.87,1378771,0
+EWA.US,D,20250318,000000,23.56,23.58,23.36,23.43,2217660,0
+EWA.US,D,20250319,000000,23.415,23.7774,23.37,23.65,2477212,0
+EWA.US,D,20250320,000000,23.36,23.6255,23.35,23.53,2190361,0
+EWA.US,D,20250321,000000,23.38,23.438,23.265,23.43,1791278,0
+EWA.US,D,20250324,000000,23.635,23.71,23.57,23.7,1394886,0
+EWA.US,D,20250325,000000,23.86,23.88,23.745,23.81,1280948,0
+EWA.US,D,20250326,000000,23.91,23.9614,23.615,23.71,2163245,0
+EWA.US,D,20250327,000000,23.7,23.8199,23.625,23.75,1189144,0
+EWA.US,D,20250328,000000,23.79,23.8,23.46,23.47,1790858,0
+EWA.US,D,20250331,000000,23.165,23.475,23.04,23.44,1763681,0
+EWA.US,D,20250401,000000,23.58,23.7651,23.42,23.71,2129193,0
+EWA.US,D,20250402,000000,23.62,23.9,23.61,23.89,1589007,0
+EWA.US,D,20250403,000000,23.635,23.7,23.23,23.25,3907412,0
+EWA.US,D,20250404,000000,21.875,21.97,20.895,21.15,6571894,0
+EWA.US,D,20250407,000000,20.835,21.76,20.505,20.85,9757876,0
+EWA.US,D,20250408,000000,21.96,21.96,20.605,20.82,4164202,0
+EWA.US,D,20250409,000000,21.25,22.91,21.045,22.81,5566675,0
+EWA.US,D,20250410,000000,22.32,22.5,21.81,22.35,2943723,0
+EWA.US,D,20250411,000000,22.39,22.86,22.22,22.77,2266255,0
+EWA.US,D,20250414,000000,23.13,23.4,23.07,23.29,3016538,0
+EWA.US,D,20250415,000000,23.38,23.54,23.305,23.36,1226490,0
+EWA.US,D,20250416,000000,23.54,23.7,23.32,23.42,1106098,0
+EWA.US,D,20250417,000000,23.5,23.745,23.455,23.61,2614067,0
+EWA.US,D,20250421,000000,23.61,23.67,23.26,23.48,1833545,0
+EWA.US,D,20250422,000000,23.855,24.18,23.8302,23.96,1492237,0
+EWA.US,D,20250423,000000,24.2,24.37,23.91,24,1680878,0
+EWA.US,D,20250424,000000,24.29,24.54,24.26,24.51,1018353,0
+EWA.US,D,20250425,000000,24.38,24.53,24.32,24.51,2327504,0
+EWA.US,D,20250428,000000,24.32,24.53,24.32,24.52,1362640,0
+EWA.US,D,20250429,000000,24.52,24.59,24.42,24.55,463234,0
+EWA.US,D,20250430,000000,24.485,24.73,24.295,24.67,1885320,0
+EWA.US,D,20250501,000000,24.7,24.75,24.56,24.65,1107799,0
+EWA.US,D,20250502,000000,25.3,25.385,25.2,25.31,1185067,0
+EWA.US,D,20250505,000000,25.095,25.105,24.99,24.99,1134165,0
+EWA.US,D,20250506,000000,24.97,25.11,24.93,25.05,1310438,0
+EWA.US,D,20250507,000000,24.96,25.03,24.785,24.89,1255564,0
+EWA.US,D,20250508,000000,24.935,24.965,24.775,24.83,1172700,0
+EWA.US,D,20250509,000000,25.05,25.08,24.955,25.01,821026,0
+EWA.US,D,20250512,000000,25.155,25.18,25.0217,25.18,1549754,0
+EWA.US,D,20250513,000000,25.29,25.485,25.25,25.42,1784227,0
+EWA.US,D,20250514,000000,25.36,25.375,25.095,25.16,1686951,0
+EWA.US,D,20250515,000000,25.39,25.63,25.325,25.55,857454,0
+EWA.US,D,20250516,000000,25.39,25.47,25.28,25.47,1820639,0
+EWA.US,D,20250519,000000,25.395,25.66,25.38,25.63,975429,0
+EWA.US,D,20250520,000000,25.51,25.63,25.485,25.63,1223465,0
+EWA.US,D,20250521,000000,25.625,25.755,25.38,25.41,1687480,0
+EWA.US,D,20250522,000000,25.37,25.515,25.33,25.41,1377599,0
+EWA.US,D,20250523,000000,25.34,25.711,25.33,25.65,1181212,0
+EWA.US,D,20250527,000000,25.79,25.93,25.76,25.87,734350,0
+EWA.US,D,20250528,000000,25.59,25.645,25.525,25.56,979133,0
+EWA.US,D,20250529,000000,25.695,25.695,25.49,25.64,1830133,0
+EWA.US,D,20250530,000000,25.66,25.84,25.565,25.81,2433188,0
+EWA.US,D,20250602,000000,25.94,26.16,25.845,26.15,2117471,0
+EWA.US,D,20250603,000000,25.95,26.1,25.93,26.07,1014677,0
+EWA.US,D,20250604,000000,26.28,26.42,26.255,26.33,822096,0
+EWA.US,D,20250605,000000,26.51,26.51,26.295,26.36,1028020,0
+EWA.US,D,20250606,000000,26.315,26.4001,26.26,26.37,962364,0
+EWA.US,D,20250609,000000,26.4198,26.58,26.39,26.44,1411496,0
+EWA.US,D,20250610,000000,26.7,26.8,26.645,26.71,1504946,0
+EWA.US,D,20250611,000000,26.68,26.77,26.565,26.6,2633770,0
+EWA.US,D,20250612,000000,26.52,26.65,26.51,26.64,1990501,0
+EWA.US,D,20250613,000000,26.29,26.475,26.245,26.32,3655677,0
+EWA.US,D,20250616,000000,26.18,26.345,26.08,26.09,2471624,0
+EWA.US,D,20250617,000000,26.04,26.09,25.7,25.77,1526635,0
+EWA.US,D,20250618,000000,25.89,26.06,25.805,25.86,2089550,0
+EWA.US,D,20250620,000000,25.85,25.89,25.55,25.55,2258319,0
+EWA.US,D,20250623,000000,25.38,25.8,25.36,25.79,1566582,0
+EWA.US,D,20250624,000000,25.96,26.12,25.91,26.05,1127022,0
+EWA.US,D,20250625,000000,26,26.055,25.9199,26.03,1322485,0
+EWA.US,D,20250626,000000,26.28,26.47,26.26,26.43,1656367,0
+EWA.US,D,20250627,000000,26.1,26.2,25.95,26.09,2326166,0
+EWA.US,D,20250630,000000,26.14,26.35,26.105,26.32,1564151,0
+EWA.US,D,20250701,000000,26.265,26.39,26.24,26.35,1655867,0
+EWA.US,D,20250702,000000,26.255,26.54,26.205,26.54,1675312,0
+EWA.US,D,20250703,000000,26.42,26.53,26.408,26.48,2072282,0
+EWA.US,D,20250707,000000,26.12,26.2,25.915,25.98,2263460,0
+EWA.US,D,20250708,000000,26.165,26.255,26.0799,26.14,1734133,0
+EWA.US,D,20250709,000000,26.21,26.27,26.11,26.24,1286983,0
+EWA.US,D,20250710,000000,26.35,26.58,26.295,26.58,1418983,0
+EWA.US,D,20250711,000000,26.38,26.4065,26.2748,26.36,1739555,0
+EWA.US,D,20250714,000000,26.31,26.405,26.29,26.39,1742022,0
+EWA.US,D,20250715,000000,26.46,26.46,26.035,26.07,2365662,0
+EWA.US,D,20250716,000000,26.085,26.225,25.98,26.19,2567130,0
+EWA.US,D,20250717,000000,26,26.29,26,26.28,1674067,0
+EWA.US,D,20250718,000000,26.63,26.63,26.405,26.45,1686045,0
+EWA.US,D,20250721,000000,26.38,26.535,26.355,26.37,1818294,0
+EWA.US,D,20250722,000000,26.39,26.55,26.33,26.55,1551145,0
+EWA.US,D,20250723,000000,26.72,26.83,26.675,26.82,4241745,0
+EWA.US,D,20250724,000000,26.66,26.77,26.57,26.58,5345616,0
+EWA.US,D,20250725,000000,26.35,26.48,26.325,26.48,2489941,0
+EWA.US,D,20250728,000000,26.295,26.305,26.1348,26.22,3604766,0
+EWA.US,D,20250729,000000,26.37,26.42,26.3072,26.37,1749740,0
+EWA.US,D,20250730,000000,26.2899,26.38,26.0302,26.15,2908180,0
+EWA.US,D,20250731,000000,26.105,26.1999,25.945,26.02,6751311,0
+EWA.US,D,20250801,000000,26.01,26.02,25.8,25.91,3442297,0
+EWA.US,D,20250804,000000,26.21,26.2852,26.19,26.28,3115722,0
+EWA.US,D,20250805,000000,26.42,26.4756,26.33,26.41,2546937,0
+EWA.US,D,20250806,000000,26.61,26.69,26.57,26.66,2806942,0
+EWA.US,D,20250807,000000,26.79,26.805,26.47,26.6,2014918,0
+EWA.US,D,20250808,000000,26.625,26.7,26.585,26.63,2033693,0
+EWA.US,D,20250811,000000,26.64,26.7151,26.585,26.65,1806359,0
+EWA.US,D,20250812,000000,26.74,26.99,26.72,26.96,3940988,0
+EWA.US,D,20250813,000000,26.835,26.91,26.815,26.91,1880543,0
+EWA.US,D,20250814,000000,26.71,26.77,26.6,26.74,2387349,0
+EWA.US,D,20250815,000000,26.92,26.92,26.815,26.83,1461614,0
+EWA.US,D,20250818,000000,26.91,26.92,26.74,26.84,2483687,0
+EWA.US,D,20250819,000000,26.745,26.7858,26.61,26.61,5489933,0
+EWA.US,D,20250820,000000,26.665,26.705,26.55,26.7,2564254,0
+EWA.US,D,20250821,000000,26.825,26.89,26.735,26.86,4394141,0
+EWA.US,D,20250822,000000,26.81,27.285,26.81,27.26,4815177,0
+EWA.US,D,20250825,000000,26.95,26.98,26.8101,26.83,1914351,0
+EWA.US,D,20250826,000000,26.82,26.98,26.815,26.97,2739068,0
+EWA.US,D,20250827,000000,26.756,27.02,26.755,27,2374747,0
+EWA.US,D,20250828,000000,27.125,27.15,27.065,27.09,2433286,0
+EWA.US,D,20250829,000000,27.06,27.155,27.0319,27.08,1835384,0
+EWA.US,D,20250902,000000,26.58,26.8,26.5299,26.77,2955171,0
+EWA.US,D,20250903,000000,26.55,26.66,26.5301,26.6,2620926,0
+EWA.US,D,20250904,000000,26.755,26.9,26.7,26.9,2584856,0
+EWA.US,D,20250905,000000,27.07,27.135,26.8099,26.93,2223311,0
+EWA.US,D,20250908,000000,27.07,27.07,26.915,27,2843081,0
+EWA.US,D,20250909,000000,26.965,27.02,26.87,26.89,2533016,0
+EWA.US,D,20250910,000000,27.12,27.19,27.048,27.11,1792815,0
+EWA.US,D,20250911,000000,27.08,27.41,27.08,27.41,7424255,0
+EWA.US,D,20250912,000000,27.27,27.31,27.155,27.24,2730518,0
+EWA.US,D,20250915,000000,27.43,27.57,27.3701,27.57,2597189,0
+EWA.US,D,20250916,000000,27.405,27.42,27.245,27.38,3441853,0
+EWA.US,D,20250917,000000,27.26,27.385,26.92,27.14,5394665,0
+EWA.US,D,20250918,000000,26.815,26.9535,26.715,26.89,3564924,0
+EWA.US,D,20250919,000000,26.87,26.93,26.825,26.89,2387401,0
+EWA.US,D,20250922,000000,26.79,26.935,26.715,26.92,1898793,0
+EWA.US,D,20250923,000000,26.9899,27.005,26.81,26.87,3467542,0
+EWA.US,D,20250924,000000,26.59,26.65,26.46,26.47,4965291,0
+EWA.US,D,20250925,000000,26.43,26.535,26.315,26.47,4465414,0
+EWA.US,D,20250926,000000,26.58,26.67,26.55,26.67,5534012,0
+EWA.US,D,20250929,000000,26.875,27,26.86,26.98,4988397,0
+EWA.US,D,20250930,000000,26.93,27.01,26.9043,27,4173949,0
+EWA.US,D,20251001,000000,27.1,27.21,27.04,27.15,5580427,0
+EWA.US,D,20251002,000000,27.27,27.27,26.995,27.18,2905918,0
+EWA.US,D,20251003,000000,27.365,27.5368,27.34,27.43,3757967,0
+EWA.US,D,20251006,000000,27.38,27.4399,27.33,27.36,3227749,0
+EWA.US,D,20251007,000000,27.3,27.315,27.11,27.14,3164403,0
+EWA.US,D,20251008,000000,27.225,27.2901,27.16,27.23,2102849,0
+EWA.US,D,20251009,000000,27.2,27.2,26.82,26.92,3935859,0
+EWA.US,D,20251010,000000,27.025,27.075,26.41,26.44,5372834,0
+EWA.US,D,20251013,000000,26.58,26.725,26.53,26.66,3488616,0
+EWA.US,D,20251014,000000,26.34,26.8265,26.325,26.7,5820018,0
+EWA.US,D,20251015,000000,26.83,26.975,26.68,26.89,6297041,0
+EWA.US,D,20251016,000000,27.23,27.285,26.91,26.97,4854012,0
+EWA.US,D,20251017,000000,26.81,26.9765,26.75,26.92,6695111,0
+EWA.US,D,20251020,000000,27.11,27.2869,27.1,27.26,2256467,0
+EWA.US,D,20251021,000000,27.16,27.21,27.03,27.11,5339876,0
+EWA.US,D,20251022,000000,27.09,27.17,26.905,27.07,4448427,0
+EWA.US,D,20251023,000000,27.17,27.255,27.1345,27.19,2576182,0
+EWA.US,D,20251024,000000,27.14,27.2,27.085,27.18,2820119,0
+EWA.US,D,20251027,000000,27.36,27.375,27.25,27.37,4273247,0
+EWA.US,D,20251028,000000,27.4,27.565,27.35,27.52,2979216,0
+EWA.US,D,20251029,000000,27.22,27.2599,26.8599,27,4423959,0
+EWA.US,D,20251030,000000,26.8142,27.03,26.79,26.89,3274046,0
+EWA.US,D,20251031,000000,26.78,26.82,26.66,26.77,2404203,0
+EWA.US,D,20251103,000000,26.83,26.865,26.67,26.84,2369572,0
+EWA.US,D,20251104,000000,26.39,26.57,26.355,26.41,4889367,0
+EWA.US,D,20251105,000000,26.54,26.755,26.54,26.67,2239875,0
+EWA.US,D,20251106,000000,26.645,26.6699,26.3801,26.46,5067386,0
+EWA.US,D,20251107,000000,26.252,26.44,26.1297,26.44,4141911,0
+EWA.US,D,20251110,000000,26.705,26.85,26.615,26.81,3543913,0
+EWA.US,D,20251111,000000,26.585,26.685,26.545,26.63,3332781,0
+EWA.US,D,20251112,000000,26.52,26.64,26.515,26.58,3721569,0
+EWA.US,D,20251113,000000,26.25,26.305,25.9101,25.94,3760032,0
+EWA.US,D,20251114,000000,25.85,26.06,25.805,25.95,5529537,0
+EWA.US,D,20251117,000000,25.84,25.9201,25.525,25.64,3851165,0
+EWA.US,D,20251118,000000,25.395,25.51,25.235,25.4,8386865,0
+EWA.US,D,20251119,000000,25.34,25.45,25.165,25.3,4304104,0
+EWA.US,D,20251120,000000,25.48,25.555,24.94,24.95,6614951,0
+EWA.US,D,20251121,000000,25.12,25.4018,25.06,25.33,7086695,0
+EWA.US,D,20251124,000000,25.27,25.495,25.235,25.44,5463761,0
+EWA.US,D,20251125,000000,25.34,25.65,25.275,25.62,7018254,0
+EWA.US,D,20251126,000000,25.655,25.875,25.65,25.82,3472484,0
+EWA.US,D,20251128,000000,25.76,25.8969,25.75,25.85,1440605,0
+EWA.US,D,20251201,000000,25.81,25.92,25.73,25.73,4324328,0
+EWA.US,D,20251202,000000,25.92,25.94,25.81,25.93,4068746,0
+EWA.US,D,20251203,000000,26.005,26.145,26.005,26.13,2681975,0
+EWA.US,D,20251204,000000,26.27,26.35,26.215,26.29,3026580,0
+EWA.US,D,20251205,000000,26.4,26.47,26.2701,26.34,4336449,0
+EWA.US,D,20251208,000000,26.39,26.41,26.195,26.24,3182521,0
+EWA.US,D,20251209,000000,26.29,26.4674,26.29,26.35,3767238,0
+EWA.US,D,20251210,000000,26.355,26.715,26.35,26.65,5816673,0
+EWA.US,D,20251211,000000,26.61,26.7199,26.5599,26.64,3519542,0
+EWA.US,D,20251212,000000,26.76,26.785,26.385,26.52,4883783,0
+EWA.US,D,20251215,000000,26.55,26.56,26.345,26.42,6154363,0
+EWA.US,D,20251216,000000,25.94,25.97,25.73,25.82,4851280,0
+EWA.US,D,20251217,000000,25.75,25.815,25.58,25.58,6154021,0
+EWA.US,D,20251218,000000,25.89,25.99,25.7788,25.81,6075274,0
+EWA.US,D,20251219,000000,25.86,26.0399,25.845,25.88,3187813,0
+EWA.US,D,20251222,000000,26.05,26.185,26.04,26.15,4205153,0
+EWA.US,D,20251223,000000,26.52,26.64,26.5,26.61,5605764,0
+EWA.US,D,20251224,000000,26.57,26.62,26.55,26.6,2376564,0
+EWA.US,D,20251226,000000,26.68,26.715,26.6301,26.68,2221004,0
+EWA.US,D,20251229,000000,26.46,26.555,26.42,26.48,6725533,0
+EWA.US,D,20251230,000000,26.5,26.5257,26.41,26.41,3273190,0
+EWA.US,D,20251231,000000,26.34,26.36,26.19,26.19,4007063,0
+EWA.US,D,20260102,000000,26.48,26.49,26.254,26.47,4216271,0
+EWA.US,D,20260105,000000,26.375,26.62,26.37,26.61,5434203,0
+EWA.US,D,20260106,000000,26.34,26.52,26.34,26.49,2950098,0
+EWA.US,D,20260107,000000,26.405,26.42,26.235,26.27,4227785,0
+EWA.US,D,20260108,000000,26.23,26.37,26.23,26.37,4574049,0
+EWA.US,D,20260109,000000,26.184,26.275,26.0958,26.26,3456205,0
+EWA.US,D,20260112,000000,26.3199,26.505,26.31,26.45,3333784,0
+EWA.US,D,20260113,000000,26.57,26.58,26.3845,26.41,4078534,0
+EWA.US,D,20260114,000000,26.48,26.55,26.395,26.54,5693976,0
+EWA.US,D,20260115,000000,26.64,26.7663,26.585,26.65,3899654,0
+EWA.US,D,20260116,000000,26.74,26.79,26.625,26.74,3572571,0
+EWA.US,D,20260120,000000,26.48,26.6058,26.425,26.46,7807902,0
+EWA.US,D,20260121,000000,26.535,26.755,26.485,26.7,5338656,0
+EWA.US,D,20260122,000000,27.07,27.16,26.955,27.07,4529313,0
+EWA.US,D,20260123,000000,27.17,27.41,27.135,27.38,4768955,0
+EWA.US,D,20260126,000000,27.7,27.83,27.615,27.62,6018110,0
+EWA.US,D,20260127,000000,27.915,28.275,27.89,28.24,5179173,0
+EWA.US,D,20260128,000000,28.1,28.2199,27.975,28.17,6476012,0
+EWA.US,D,20260129,000000,28.6,28.645,27.955,28.42,12572027,0
+EWA.US,D,20260130,000000,28.09,28.21,27.585,27.75,11658221,0
+EWA.US,D,20260202,000000,27.84,27.985,27.7699,27.95,6385069,0
+EWA.US,D,20260203,000000,28.03,28.215,27.842,28.12,9574183,0
+EWA.US,D,20260204,000000,28.625,28.645,28.1706,28.35,7285941,0
+EWA.US,D,20260205,000000,28,28.185,27.835,27.84,5386605,0
+EWA.US,D,20260206,000000,27.905,28.25,27.9,28.23,6123442,0
+EWA.US,D,20260209,000000,28.53,28.88,28.51,28.83,4272964,0
+EWA.US,D,20260210,000000,28.72,28.765,28.605,28.64,7568891,0
+EWA.US,D,20260211,000000,29.35,29.39,29.0491,29.3,5290133,0
+EWA.US,D,20260212,000000,29.565,29.58,29.025,29.1,9202186,0
+EWA.US,D,20260213,000000,29.03,29.23,28.83,29.16,7172966,0
+EWA.US,D,20260217,000000,29.01,29.3838,28.8887,29.32,7327451,0
+EWA.US,D,20260218,000000,29.33,29.525,29.2094,29.305,6895059,0
diff --git a/daily/us/nyse etfs/1/ewc.us.txt b/daily/us/nyse etfs/1/ewc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7a750a4c60f4ff9ff865a71452859ffc6108e6e
--- /dev/null
+++ b/daily/us/nyse etfs/1/ewc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWC.US,D,20050225,000000,13.78,14.052,13.78,13.9954,156827.93658019,0
+EWC.US,D,20050228,000000,14.1453,14.1533,13.8922,13.9726,464818.19451839,0
+EWC.US,D,20050301,000000,13.9021,13.9637,13.8138,13.916,86034.946091612,0
+EWC.US,D,20050302,000000,13.8833,14.0371,13.8138,14.0371,105436.45454891,0
+EWC.US,D,20050303,000000,13.9954,14.0907,13.9875,14.0431,65503.135308698,0
+EWC.US,D,20050304,000000,14.2793,14.4411,14.1701,14.3677,159475.38266907,0
+EWC.US,D,20050307,000000,14.3458,14.3597,14.2496,14.33,160228.91755281,0
+EWC.US,D,20050308,000000,14.4084,14.5434,14.4084,14.5434,97120.37103912,0
+EWC.US,D,20050309,000000,14.9315,14.9315,14.4312,14.4729,476156.47675977,0
+EWC.US,D,20050310,000000,14.4799,14.4799,14.2188,14.2793,287081.67971342,0
+EWC.US,D,20050311,000000,14.3131,14.3766,14.2496,14.33,271335.0169222,0
+EWC.US,D,20050314,000000,14.3051,14.33,14.2099,14.3131,131258.1205117,0
+EWC.US,D,20050315,000000,14.33,14.4233,14.2982,14.2982,133902.54440185,0
+EWC.US,D,20050316,000000,14.322,14.4084,14.2277,14.2496,189706.43658126,0
+EWC.US,D,20050317,000000,14.2436,14.465,14.2436,14.4084,480816.7072039,0
+EWC.US,D,20050318,000000,14.3766,14.465,14.3458,14.3766,193106.41015431,0
+EWC.US,D,20050321,000000,14.3677,14.3677,14.1384,14.195,201420.47886495,0
+EWC.US,D,20050322,000000,14.1701,14.3677,14.1314,14.1314,325624.78753709,0
+EWC.US,D,20050323,000000,14.052,14.052,13.7254,13.8614,261885.60888807,0
+EWC.US,D,20050324,000000,13.8694,13.9954,13.8436,13.8922,305088.94715587,0
+EWC.US,D,20050328,000000,13.8753,13.8753,13.653,13.7433,224096.03594814,0
+EWC.US,D,20050329,000000,13.7731,13.9468,13.7016,13.7016,275110.75053755,0
+EWC.US,D,20050330,000000,13.788,13.8138,13.653,13.8138,89940.634252416,0
+EWC.US,D,20050331,000000,13.9726,14.1701,13.9468,14.1701,509538.67654945,0
+EWC.US,D,20050401,000000,14.2188,14.2188,14.0679,14.1076,224851.58563104,0
+EWC.US,D,20050404,000000,14.1076,14.1314,14.0272,14.0371,228503.40909839,0
+EWC.US,D,20050405,000000,14.0203,14.0907,14.0203,14.0907,238201.64482809,0
+EWC.US,D,20050406,000000,14.0371,14.1612,13.9726,14.1612,152042.78858849,0
+EWC.US,D,20050407,000000,14.1701,14.1771,13.9726,14.052,184289.64905466,0
+EWC.US,D,20050408,000000,13.9319,14.052,13.9021,13.9805,128612.68922197,0
+EWC.US,D,20050411,000000,13.8922,14.0034,13.8535,13.916,83642.372095762,0
+EWC.US,D,20050412,000000,13.9319,13.9319,13.7016,13.8287,306981.85096142,0
+EWC.US,D,20050413,000000,13.8048,13.8287,13.653,13.6877,198272.3551862,0
+EWC.US,D,20050414,000000,13.653,13.653,13.3929,13.4227,304460.32981969,0
+EWC.US,D,20050415,000000,13.4167,13.4485,13.2579,13.2797,398560.51692637,0
+EWC.US,D,20050418,000000,13.1775,13.4088,13.0991,13.4088,197640.71565129,0
+EWC.US,D,20050419,000000,13.4485,13.6004,13.3929,13.4951,98882.312899643,0
+EWC.US,D,20050420,000000,13.5676,13.6143,13.3611,13.4812,106440.83192737,0
+EWC.US,D,20050421,000000,13.5835,13.5835,13.4306,13.519,74696.663850226,0
+EWC.US,D,20050422,000000,13.5597,13.6937,13.5031,13.5031,131886.73784787,0
+EWC.US,D,20050425,000000,13.4951,13.6619,13.4951,13.5835,60338.197676394,0
+EWC.US,D,20050426,000000,13.4723,13.5746,13.4723,13.5348,68271.469346844,0
+EWC.US,D,20050427,000000,13.4306,13.4306,13.3046,13.3611,121810.72727672,0
+EWC.US,D,20050428,000000,13.3125,13.3125,13.2043,13.2093,133779.64165343,0
+EWC.US,D,20050429,000000,13.2976,13.3125,13.1864,13.3046,101026.05919992,0
+EWC.US,D,20050502,000000,13.2797,13.4812,13.2341,13.4227,233923.21882373,0
+EWC.US,D,20050503,000000,13.4485,13.4485,13.3284,13.3691,176228.4376379,0
+EWC.US,D,20050504,000000,12.9809,13.6351,12.9809,13.6232,90947.026430039,0
+EWC.US,D,20050505,000000,13.6232,13.7344,13.6063,13.6143,159978.07505809,0
+EWC.US,D,20050506,000000,13.7651,13.7731,13.653,13.7086,58322.391122417,0
+EWC.US,D,20050509,000000,13.8376,13.8436,13.6937,13.7959,120676.39535279,0
+EWC.US,D,20050510,000000,13.8287,13.8287,13.6808,13.7086,69784.583511798,0
+EWC.US,D,20050511,000000,13.5597,13.6808,13.5031,13.5348,61849.297042194,0
+EWC.US,D,20050512,000000,13.4723,13.511,13.2738,13.3363,79608.744188653,0
+EWC.US,D,20050513,000000,13.2172,13.2797,13.0743,13.0901,227747.85941549,0
+EWC.US,D,20050516,000000,13.0594,13.1537,13.0018,13.1378,130756.43552225,0
+EWC.US,D,20050517,000000,13.107,13.2738,13.107,13.2678,99136.177593098,0
+EWC.US,D,20050518,000000,13.2579,13.4951,13.2579,13.4008,95986.039115193,0
+EWC.US,D,20050519,000000,13.4008,13.4812,13.3611,13.4306,48500.245244717,0
+EWC.US,D,20050520,000000,13.4544,13.4544,13.3125,13.3611,87671.970404562,0
+EWC.US,D,20050523,000000,13.3363,13.5746,13.3363,13.5746,55678.974631844,0
+EWC.US,D,20050524,000000,13.4812,13.5676,13.4644,13.4951,20535.840381222,0
+EWC.US,D,20050525,000000,13.4544,13.5517,13.3929,13.4723,24564.431290445,0
+EWC.US,D,20050526,000000,13.4812,13.4892,13.385,13.4812,61975.221989344,0
+EWC.US,D,20050527,000000,13.5428,13.7651,13.5348,13.7086,61849.297042194,0
+EWC.US,D,20050531,000000,13.7522,13.7731,13.6718,13.6718,93087.750531589,0
+EWC.US,D,20050601,000000,13.7344,13.8436,13.7344,13.78,453860.70931718,0
+EWC.US,D,20050602,000000,13.6937,13.8614,13.6937,13.7016,94979.64693757,0
+EWC.US,D,20050603,000000,13.6937,13.8376,13.6937,13.7959,48117.433405381,0
+EWC.US,D,20050606,000000,13.8138,13.8694,13.7731,13.8048,84650.779072539,0
+EWC.US,D,20050607,000000,13.8922,13.8922,13.788,13.8048,34260.652220995,0
+EWC.US,D,20050608,000000,13.8694,13.9726,13.788,13.8048,85027.546514412,0
+EWC.US,D,20050609,000000,13.8048,13.9111,13.7254,13.8694,102540.18076446,0
+EWC.US,D,20050610,000000,13.9319,13.9875,13.9021,13.9875,25068.131079045,0
+EWC.US,D,20050613,000000,13.924,14.0203,13.8376,14.0034,128234.91438052,0
+EWC.US,D,20050614,000000,13.9111,14.052,13.9111,14.052,72179.172306803,0
+EWC.US,D,20050615,000000,14.1314,14.2565,14.1314,14.2565,281787.79493523,0
+EWC.US,D,20050616,000000,14.2714,14.465,14.2714,14.3846,229639.75582147,0
+EWC.US,D,20050617,000000,14.5374,14.5831,14.3846,14.465,166275.32981517,0
+EWC.US,D,20050620,000000,14.4491,14.5206,14.4312,14.4938,111233.03171612,0
+EWC.US,D,20050621,000000,14.5295,14.5374,14.3766,14.459,310885.52432307,0
+EWC.US,D,20050622,000000,14.4143,14.5831,14.4143,14.5374,309752.19979872,0
+EWC.US,D,20050623,000000,14.5662,14.6466,14.4729,14.5116,163003.29598842,0
+EWC.US,D,20050624,000000,14.4858,14.6228,14.4729,14.5206,148640.80021628,0
+EWC.US,D,20050627,000000,14.5662,14.6069,14.465,14.5295,143351.95243598,0
+EWC.US,D,20050628,000000,14.5206,14.6625,14.5017,14.6069,45096.242073358,0
+EWC.US,D,20050629,000000,14.5761,14.6625,14.5295,14.6466,118789.53594469,0
+EWC.US,D,20050630,000000,14.591,14.6625,14.4084,14.4084,107451.25370331,0
+EWC.US,D,20050701,000000,14.4004,14.4084,14.2893,14.3051,217042.22410859,0
+EWC.US,D,20050705,000000,14.2893,14.5603,14.2893,14.459,368960.0951495,0
+EWC.US,D,20050706,000000,14.6377,14.6695,14.5603,14.6377,139699.12156906,0
+EWC.US,D,20050707,000000,14.5295,14.7588,14.5295,14.7588,325497.85519036,0
+EWC.US,D,20050708,000000,14.8849,14.996,14.8849,14.996,320211.02220921,0
+EWC.US,D,20050711,000000,14.9246,15.1211,14.9097,15.0764,413807.50952729,0
+EWC.US,D,20050712,000000,15.2353,15.2819,15.1638,15.2819,172450.6892234,0
+EWC.US,D,20050713,000000,15.2591,15.2591,15.0834,15.1717,407884.00001335,0
+EWC.US,D,20050714,000000,15.2909,15.2909,14.9643,14.9792,208475.29810408,0
+EWC.US,D,20050715,000000,14.9643,14.9861,14.8223,14.8452,118912.43869311,0
+EWC.US,D,20050718,000000,14.8938,14.9643,14.8452,14.9404,112112.49154701,0
+EWC.US,D,20050719,000000,15.004,15.1072,14.9404,15.0993,109341.13531013,0
+EWC.US,D,20050720,000000,15.1807,15.2015,14.9722,15.1717,141964.76321818,0
+EWC.US,D,20050721,000000,15.2591,15.3038,15.1717,15.2164,108962.35306911,0
+EWC.US,D,20050722,000000,15.2422,15.2909,15.1936,15.2591,65250.278014821,0
+EWC.US,D,20050725,000000,15.2819,15.3137,15.1807,15.2819,197640.71565129,0
+EWC.US,D,20050726,000000,15.1807,15.2422,15.0665,15.1142,168921.76850447,0
+EWC.US,D,20050727,000000,15.0993,15.273,15.0496,15.265,101404.84144095,0
+EWC.US,D,20050728,000000,15.265,15.3623,15.2263,15.3544,112238.41649416,0
+EWC.US,D,20050729,000000,15.4318,15.4398,15.2422,15.2511,124333.25581802,0
+EWC.US,D,20050801,000000,15.4149,15.5102,15.2819,15.3782,108206.80338621,0
+EWC.US,D,20050802,000000,15.4884,15.7564,15.4884,15.6155,386595.63214796,0
+EWC.US,D,20050803,000000,15.68,15.7187,15.6234,15.6552,184542.50634854,0
+EWC.US,D,20050804,000000,15.6929,15.7346,15.6155,15.68,199911.3942983,0
+EWC.US,D,20050805,000000,15.6631,15.6631,15.5102,15.5678,322601.58140591,0
+EWC.US,D,20050808,000000,15.7663,15.8696,15.6552,15.7008,661960.24737897,0
+EWC.US,D,20050809,000000,15.7564,15.7564,15.6631,15.7098,365429.15963141,0
+EWC.US,D,20050810,000000,15.7991,15.8696,15.7564,15.8696,265414.529607,0
+EWC.US,D,20050811,000000,15.9569,16.0999,15.9569,16.0751,422242.46618719,0
+EWC.US,D,20050812,000000,16.1237,16.1465,15.9966,16.0592,208981.01269183,0
+EWC.US,D,20050815,000000,16.0671,16.0671,15.9162,16.0205,528054.68077839,0
+EWC.US,D,20050816,000000,15.9966,15.9966,15.7733,15.7991,276120.1649139,0
+EWC.US,D,20050817,000000,15.7425,15.7663,15.5281,15.544,381175.82242263,0
+EWC.US,D,20050818,000000,15.4149,15.4149,15.2085,15.3137,374248.9429298,0
+EWC.US,D,20050819,000000,15.3782,15.5748,15.3782,15.544,286829.82981912,0
+EWC.US,D,20050822,000000,15.7505,15.815,15.68,15.7505,546447.7822589,0
+EWC.US,D,20050823,000000,15.8279,15.8606,15.68,15.6929,273223.89112945,0
+EWC.US,D,20050824,000000,15.7346,15.9003,15.7266,15.8279,161114.42178117,0
+EWC.US,D,20050825,000000,15.9242,15.95,15.7991,15.9003,212760.77590549,0
+EWC.US,D,20050826,000000,15.941,15.9569,15.7187,15.7266,613964.70932243,0
+EWC.US,D,20050829,000000,15.8696,15.9003,15.7266,15.815,277255.50423741,0
+EWC.US,D,20050830,000000,15.7812,15.9798,15.7425,15.9093,253445.61523028,0
+EWC.US,D,20050831,000000,15.9897,16.2656,15.9639,16.1922,702395.25160862,0
+EWC.US,D,20050901,000000,16.1922,16.5922,16.1852,16.4642,767519.60467629,0
+EWC.US,D,20050902,000000,16.354,16.3858,16.2279,16.3302,510043.38373763,0
+EWC.US,D,20050906,000000,16.3302,16.3689,16.2021,16.3302,513441.34251152,0
+EWC.US,D,20050907,000000,16.2905,16.4086,16.2656,16.3371,1183588.7262544,0
+EWC.US,D,20050908,000000,16.3302,16.5833,16.3302,16.354,534605.80022892,0
+EWC.US,D,20050909,000000,16.5495,16.7481,16.489,16.6697,702141.38691516,0
+EWC.US,D,20050912,000000,16.5922,16.6319,16.4493,16.4969,647091.02961949,0
+EWC.US,D,20050913,000000,16.5287,16.6558,16.4582,16.4721,508403.33722595,0
+EWC.US,D,20050914,000000,17.0697,17.0697,16.5138,16.625,374374.86787695,0
+EWC.US,D,20050915,000000,16.6607,16.6607,16.489,16.6607,355732.93870086,0
+EWC.US,D,20050916,000000,16.6558,16.8205,16.6558,16.7431,505132.31079878,0
+EWC.US,D,20050919,000000,16.8999,17.0776,16.8612,16.9952,887313.51799945,0
+EWC.US,D,20050920,000000,16.9794,17.2831,16.8205,16.8295,1061400.2241362,0
+EWC.US,D,20050921,000000,16.9714,17.0518,16.8473,16.8612,645960.72729388,0
+EWC.US,D,20050922,000000,16.9794,17.0618,16.6776,16.7481,663847.10678706,0
+EWC.US,D,20050923,000000,17.3794,17.3794,16.4721,16.7749,416445.88901998,0
+EWC.US,D,20050926,000000,16.6697,17.0439,16.6389,16.9655,689670.78754901,0
+EWC.US,D,20050927,000000,16.9337,17.0349,16.8682,17.0349,546570.68500732,0
+EWC.US,D,20050928,000000,17.1312,17.1392,16.8781,17.0349,687659.01059334,0
+EWC.US,D,20050929,000000,17.0439,17.0995,16.9089,17.0131,507146.1025536,0
+EWC.US,D,20050930,000000,17.0439,17.2275,16.9516,17.1233,613714.87422728,0
+EWC.US,D,20051003,000000,17.1312,17.2355,17.0697,17.2275,1015550.4471791,0
+EWC.US,D,20051004,000000,17.0776,17.1471,16.8295,16.8612,923340.14167928,0
+EWC.US,D,20051005,000000,16.7123,16.8066,16.2656,16.3153,1160536.4017293,0
+EWC.US,D,20051006,000000,16.1316,16.2279,15.8845,16.0125,1110277.2368228,0
+EWC.US,D,20051007,000000,16.0751,16.3302,16.0751,16.2438,380673.1300336,0
+EWC.US,D,20051010,000000,16.4086,16.4086,16.0353,16.1088,295643.56872004,0
+EWC.US,D,20051011,000000,16.1852,16.2567,16.1138,16.219,1467773.1247838,0
+EWC.US,D,20051012,000000,16.2349,16.3371,16.0423,16.0423,572395.37316885,0
+EWC.US,D,20051013,000000,15.8378,15.9093,15.5281,15.7663,942113.0328004,0
+EWC.US,D,20051014,000000,15.5748,15.8775,15.5748,15.8448,478803.92284866,0
+EWC.US,D,20051017,000000,16.0125,16.083,15.941,16.0423,295014.95138387,0
+EWC.US,D,20051018,000000,15.9162,15.9569,15.7008,15.7187,327261.81185004,0
+EWC.US,D,20051019,000000,15.6303,15.9798,15.4884,15.8775,492532.76428674,0
+EWC.US,D,20051020,000000,15.806,15.9093,15.3623,15.5202,530447.25477424,0
+EWC.US,D,20051021,000000,15.1072,15.6303,15.1072,15.5102,331044.59726242,0
+EWC.US,D,20051024,000000,15.4725,15.7991,15.4576,15.7346,352581.79282338,0
+EWC.US,D,20051025,000000,15.8279,15.9569,15.7902,15.9162,247147.35307363,0
+EWC.US,D,20051026,000000,15.8775,16.0512,15.7564,15.7991,415818.27908338,0
+EWC.US,D,20051027,000000,15.9003,15.9003,15.5827,15.672,139445.2568756,0
+EWC.US,D,20051028,000000,15.6631,15.7991,15.5579,15.7266,327139.9165012,0
+EWC.US,D,20051031,000000,15.9708,15.9708,15.8219,15.8775,953825.06028493,0
+EWC.US,D,20051101,000000,15.8775,16.0353,15.8219,15.9331,490644.89747907,0
+EWC.US,D,20051102,000000,15.9569,16.2021,15.941,16.2021,303453.93764207,0
+EWC.US,D,20051103,000000,16.354,16.4086,16.2349,16.3153,398811.35942109,0
+EWC.US,D,20051104,000000,16.2567,16.3689,16.1376,16.2905,315801.63425981,0
+EWC.US,D,20051107,000000,16.2101,16.2567,16.1237,16.1852,428035.01375609,0
+EWC.US,D,20051108,000000,15.4318,16.2101,15.4318,16.1138,128736.59936997,0
+EWC.US,D,20051109,000000,16.1316,16.2726,16.0592,16.2021,978007.68713561,0
+EWC.US,D,20051110,000000,16.1922,16.1922,15.9242,15.9798,388731.31925163,0
+EWC.US,D,20051111,000000,15.9242,16.1644,15.9242,16.1316,294890.03383629,0
+EWC.US,D,20051114,000000,16.1852,16.2101,16.0423,16.1376,207219.07083131,0
+EWC.US,D,20051115,000000,16.1644,16.1922,15.9798,16.1138,212129.13637058,0
+EWC.US,D,20051116,000000,16.1138,16.2656,16.0264,16.2279,303329.0200945,0
+EWC.US,D,20051117,000000,16.3153,16.3996,16.2726,16.3153,243494.5222067,0
+EWC.US,D,20051118,000000,16.354,16.354,16.1922,16.219,405742.26851223,0
+EWC.US,D,20051121,000000,16.3222,16.5287,16.3063,16.5287,343515.19662858,0
+EWC.US,D,20051122,000000,16.5922,16.757,16.4721,16.7481,282543.34461813,0
+EWC.US,D,20051123,000000,16.7908,16.8136,16.6607,16.8066,360392.16174541,0
+EWC.US,D,20051125,000000,16.9863,17.1144,16.9863,17.028,365304.24208384,0
+EWC.US,D,20051128,000000,17.0618,17.0618,16.8384,16.8999,671279.70086764,0
+EWC.US,D,20051129,000000,16.9089,17.0032,16.8473,16.8473,431059.22728684,0
+EWC.US,D,20051130,000000,16.7659,16.8781,16.7123,16.7123,449073.54652633,0
+EWC.US,D,20051201,000000,16.2279,17.0697,16.2279,17.028,538259.63849542,0
+EWC.US,D,20051202,000000,17.0846,17.1471,17.0131,17.1392,225355.28541964,0
+EWC.US,D,20051205,000000,17.2275,17.2662,17.1471,17.1789,316933.95138458,0
+EWC.US,D,20051206,000000,17.1789,17.4022,17.1471,17.3218,573906.47253465,0
+EWC.US,D,20051207,000000,17.3844,17.433,17.3218,17.3218,756686.02962308,0
+EWC.US,D,20051208,000000,17.4022,17.4638,17.2752,17.427,726202.11841701,0
+EWC.US,D,20051209,000000,17.4638,17.5045,17.3695,17.3933,374751.63531882,0
+EWC.US,D,20051212,000000,17.5204,17.5452,17.3844,17.3933,465323.90910614,0
+EWC.US,D,20051213,000000,17.5045,17.6246,17.4092,17.5134,421361.99895671,0
+EWC.US,D,20051214,000000,17.5839,17.5908,17.3933,17.4022,478675.98310235,0
+EWC.US,D,20051215,000000,17.3695,17.3933,17.2275,17.2662,1060772.6141996,0
+EWC.US,D,20051216,000000,17.4092,17.5045,17.2504,17.3367,650997.72517988,0
+EWC.US,D,20051219,000000,17.4409,17.4638,17.2097,17.2573,252312.29070593,0
+EWC.US,D,20051220,000000,17.299,17.3059,17.1868,17.2504,365556.09197814,0
+EWC.US,D,20051221,000000,17.2911,17.4638,17.2573,17.433,563832.47676265,0
+EWC.US,D,20051222,000000,17.5273,17.5452,17.3218,17.4409,386340.76005493,0
+EWC.US,D,20051223,000000,17.3218,17.4092,17.2275,17.3536,212129.13637058,0
+EWC.US,D,20051227,000000,17.2752,17.3695,16.9952,17.0618,425140.75477079,0
+EWC.US,D,20051228,000000,17.2831,17.3933,17.2007,17.3844,421610.82665228,0
+EWC.US,D,20051229,000000,17.3794,17.4638,17.2434,17.4489,247652.06026181,0
+EWC.US,D,20051230,000000,17.3288,17.4409,17.2662,17.3844,243117.75476483,0
+EWC.US,D,20060103,000000,17.4558,17.8718,17.433,17.8201,1035072.8435857,0
+EWC.US,D,20060104,000000,17.8291,18.0445,17.7675,18.0365,1100449.0465477,0
+EWC.US,D,20060105,000000,17.8628,17.8628,17.701,17.7675,853173.75372772,0
+EWC.US,D,20060106,000000,17.8628,18.0216,17.8043,17.9432,743334.96302645,0
+EWC.US,D,20060109,000000,17.8628,17.9432,17.7904,17.8102,662461.93236841,0
+EWC.US,D,20060110,000000,17.8718,17.9432,17.7377,17.8926,438114.04652597,0
+EWC.US,D,20060111,000000,18.0058,18.0693,17.9254,17.9968,409521.0243263,0
+EWC.US,D,20060112,000000,18.0365,18.0524,17.8718,17.8718,712473.27697893,0
+EWC.US,D,20060113,000000,17.9174,18.0058,17.8718,17.9651,627945.40065481,0
+EWC.US,D,20060117,000000,18.0931,18.1229,17.972,18.0693,1325808.3615656,0
+EWC.US,D,20060118,000000,17.838,17.8559,17.6166,17.7377,1046914.8256157,0
+EWC.US,D,20060119,000000,17.7904,18.115,17.7497,18.0365,983803.25690324,0
+EWC.US,D,20060120,000000,18.2341,18.3224,18.0594,18.0931,631097.55393187,0
+EWC.US,D,20060123,000000,18.2122,18.3949,18.1318,18.3949,1982853.5064074,0
+EWC.US,D,20060124,000000,18.3443,18.3443,18.1795,18.2827,1902232.3256437,0
+EWC.US,D,20060125,000000,18.377,18.4554,18.1795,18.2281,1604194.1681286,0
+EWC.US,D,20060126,000000,18.3224,18.4128,18.1626,18.4128,1124382.8457028,0
+EWC.US,D,20060127,000000,18.5904,18.6629,18.5269,18.6073,2080098.7949941,0
+EWC.US,D,20060130,000000,18.656,18.8862,18.656,18.8128,1250601.9535293,0
+EWC.US,D,20060131,000000,18.8317,19.0351,18.791,18.9577,1552044.1142157,0
+EWC.US,D,20060201,000000,19.0351,19.052,18.8555,18.925,1119851.5624045,0
+EWC.US,D,20060202,000000,18.8783,18.8932,18.6778,18.8039,939968.27910054,0
+EWC.US,D,20060203,000000,18.7443,18.8317,18.5775,18.7989,1496491.064531,0
+EWC.US,D,20060206,000000,18.8555,19.0351,18.8128,19.0044,1076643.1871388,0
+EWC.US,D,20060207,000000,18.8714,18.8714,18.3611,18.4128,5495074.5625478,0
+EWC.US,D,20060208,000000,18.3055,18.4554,18.1626,18.3701,3089349.972617,0
+EWC.US,D,20060209,000000,18.4981,18.7125,18.377,18.377,3999968.6724354,0
+EWC.US,D,20060210,000000,18.4713,18.516,18.0276,18.1795,1346589.0000441,0
+EWC.US,D,20060213,000000,18.1557,18.1557,17.8718,17.9432,992119.34041303,0
+EWC.US,D,20060214,000000,17.9432,18.1954,17.8718,18.1884,976248.76747382,0
+EWC.US,D,20060215,000000,18.1229,18.2589,17.9651,17.9968,345025.28859481,0
+EWC.US,D,20060216,000000,18.0058,18.2589,18.0058,18.241,1189383.2886224,0
+EWC.US,D,20060217,000000,18.377,18.4554,18.3373,18.4415,880132.77381317,0
+EWC.US,D,20060221,000000,18.6947,18.6947,18.521,18.5438,864765.90066256,0
+EWC.US,D,20060222,000000,18.4981,18.5071,18.4167,18.4981,695590.26746463,0
+EWC.US,D,20060223,000000,18.4981,18.5348,18.3373,18.3373,1008240.755847,0
+EWC.US,D,20060224,000000,18.4803,18.5607,18.4326,18.516,410024.7241149,0
+EWC.US,D,20060227,000000,18.5686,18.6153,18.4554,18.4554,1030665.4704354,0
+EWC.US,D,20060228,000000,18.4554,18.5527,18.2996,18.5269,1615910.2252115,0
+EWC.US,D,20060301,000000,18.5607,18.7582,18.4981,18.7354,805686.95245767,0
+EWC.US,D,20060302,000000,18.8317,18.9736,18.7443,18.9577,615350.89114065,0
+EWC.US,D,20060303,000000,19.0133,19.1007,18.8555,19.0282,751143.31714933,0
+EWC.US,D,20060306,000000,19.052,19.052,18.6947,18.8128,800016.30023761,0
+EWC.US,D,20060307,000000,18.5686,18.6153,18.377,18.4554,2206068.0677255,0
+EWC.US,D,20060308,000000,18.2202,18.3373,18.0852,18.2589,1467016.5677013,0
+EWC.US,D,20060309,000000,18.3294,18.4167,18.2202,18.2589,1344069.4937015,0
+EWC.US,D,20060310,000000,18.1795,18.4415,18.115,18.3869,875093.76112802,0
+EWC.US,D,20060313,000000,18.4167,18.521,18.3443,18.4803,657675.77697713,0
+EWC.US,D,20060314,000000,18.5607,18.7443,18.4713,18.6778,651505.45456678,0
+EWC.US,D,20060315,000000,18.7582,18.8555,18.7125,18.8555,592045.70932171,0
+EWC.US,D,20060316,000000,18.8714,18.9657,18.8128,18.9339,537124.29917192,0
+EWC.US,D,20060317,000000,18.915,18.915,18.648,18.6708,476912.02644267,0
+EWC.US,D,20060320,000000,18.6341,18.7751,18.5348,18.5348,365556.09197814,0
+EWC.US,D,20060321,000000,18.4634,18.6629,18.3611,18.5607,447560.43236138,0
+EWC.US,D,20060322,000000,18.4981,18.5775,18.4167,18.5438,738168.01059499,0
+EWC.US,D,20060323,000000,18.5904,18.6341,18.4167,18.5775,632105.96090864,0
+EWC.US,D,20060324,000000,18.5527,18.7671,18.5527,18.7036,247401.21776708,0
+EWC.US,D,20060327,000000,18.6252,18.7205,18.6073,18.6401,198272.3551862,0
+EWC.US,D,20060328,000000,18.5775,18.7443,18.5348,18.5904,245511.33616026,0
+EWC.US,D,20060329,000000,18.5775,18.8039,18.5269,18.7512,627820.48310723,0
+EWC.US,D,20060330,000000,18.9736,19.1324,18.9577,19.0193,548462.5814133,0
+EWC.US,D,20060331,000000,18.7671,18.8783,18.6857,18.7582,386340.76005493,0
+EWC.US,D,20060403,000000,18.8039,19.0133,18.7751,18.8465,1135217.4281556,0
+EWC.US,D,20060404,000000,18.925,19.0133,18.8227,18.9577,1101837.243165,0
+EWC.US,D,20060405,000000,18.9736,19.2138,18.9736,19.1473,576302.06872923,0
+EWC.US,D,20060406,000000,19.2833,19.4352,19.197,19.3756,667749.77274913,0
+EWC.US,D,20060407,000000,19.4491,19.4878,19.2337,19.2496,1333364.8657942,0
+EWC.US,D,20060410,000000,19.4114,19.4402,19.2496,19.331,870812.31292492,0
+EWC.US,D,20060411,000000,19.5543,19.5543,19.197,19.2267,799266.79495217,0
+EWC.US,D,20060412,000000,19.2982,19.2982,19.1324,19.2198,599857.08564332,0
+EWC.US,D,20060413,000000,19.1711,19.2496,18.9974,19.2496,477670.59832431,0
+EWC.US,D,20060417,000000,19.3478,19.4878,19.3478,19.4352,533974.16069401,0
+EWC.US,D,20060418,000000,19.5047,19.7916,19.4977,19.7826,544808.7431468,0
+EWC.US,D,20060419,000000,19.7667,19.9335,19.7032,19.9017,1260052.368963,0
+EWC.US,D,20060420,000000,20.2105,20.2105,19.4977,19.5305,1178925.4736115,0
+EWC.US,D,20060421,000000,19.727,19.7747,19.6417,19.7747,953319.34569717,0
+EWC.US,D,20060424,000000,19.6863,19.736,19.5543,19.6556,377273.15646055,0
+EWC.US,D,20060425,000000,19.7201,19.871,19.589,19.6863,503995.9640757,0
+EWC.US,D,20060426,000000,19.862,19.8918,19.6863,19.7439,1503545.8837702,0
+EWC.US,D,20060427,000000,19.5305,19.8223,19.4491,19.6079,1701947.1861022,0
+EWC.US,D,20060428,000000,19.7032,19.7826,19.6238,19.736,545815.13532442,0
+EWC.US,D,20060501,000000,19.8471,20.0288,19.7588,19.8223,838689.36260674,0
+EWC.US,D,20060502,000000,19.9186,20.0377,19.8561,20.0377,790192.13956075,0
+EWC.US,D,20060503,000000,20.1072,20.1072,19.7916,19.8779,778099.31503604,0
+EWC.US,D,20060504,000000,19.8223,19.9335,19.7439,19.7916,965665.02751576,0
+EWC.US,D,20060505,000000,19.9395,20.0427,19.8918,20.0427,695969.04970566,0
+EWC.US,D,20060508,000000,19.997,20.0129,19.7747,19.9663,1142774.9397837,0
+EWC.US,D,20060509,000000,20.0288,20.3385,20.0288,20.2105,1084577.4662089,0
+EWC.US,D,20060510,000000,20.2243,20.2601,20.1003,20.2243,1088105.3795282,0
+EWC.US,D,20060511,000000,20.2601,20.3008,19.862,19.9186,917166.7970702,0
+EWC.US,D,20060512,000000,19.8561,19.8561,19.4402,19.589,2763725.1850799,0
+EWC.US,D,20060515,000000,19.4491,19.4491,18.9577,19.1473,1342305.5370418,0
+EWC.US,D,20060516,000000,19.2922,19.3846,19.0133,19.2198,973979.09622639,0
+EWC.US,D,20060517,000000,19.2922,19.3141,18.791,18.8227,923216.23153128,0
+EWC.US,D,20060518,000000,18.9011,18.9011,18.4902,18.5686,1522441.6776397,0
+EWC.US,D,20060519,000000,18.3869,18.656,18.1954,18.6341,1248587.1543749,0
+EWC.US,D,20060522,000000,18.3443,18.4981,18.107,18.4713,2299911.36794,0
+EWC.US,D,20060523,000000,18.6252,18.7989,18.4713,18.4902,868167.88903477,0
+EWC.US,D,20060524,000000,18.2827,18.4634,18.0931,18.3145,1126148.8171616,0
+EWC.US,D,20060525,000000,18.656,18.9815,18.6073,18.9815,634373.61735692,0
+EWC.US,D,20060526,000000,19.0619,19.1473,18.9577,19.1473,1121236.7368232,0
+EWC.US,D,20060530,000000,19.3558,19.3687,19.0699,19.0699,824456.82138006,0
+EWC.US,D,20060531,000000,19.2922,19.3478,19.1245,19.2922,1281841.4144183,0
+EWC.US,D,20060601,000000,18.9418,19.4014,18.8862,19.2922,1089237.696653,0
+EWC.US,D,20060602,000000,19.5126,19.5305,19.3687,19.466,1024870.9080674,0
+EWC.US,D,20060605,000000,19.4352,19.4878,19.052,19.0619,652258.98945053,0
+EWC.US,D,20060606,000000,18.8783,18.915,18.656,18.8783,1342057.7167458,0
+EWC.US,D,20060607,000000,18.648,18.8317,18.4634,18.5438,1047797.3076453,0
+EWC.US,D,20060608,000000,18.3145,18.3145,17.8043,18.2281,2378013.0423612,0
+EWC.US,D,20060609,000000,18.5904,18.6708,18.3869,18.4465,549096.23574736,0
+EWC.US,D,20060612,000000,18.5527,18.6401,18.1626,18.2122,991739.55077243,0
+EWC.US,D,20060613,000000,18.0058,18.1795,17.5452,17.5839,2468456.3690026,0
+EWC.US,D,20060614,000000,17.6653,17.8469,17.5273,17.7278,1373042.3055418,0
+EWC.US,D,20060615,000000,17.9254,18.1954,17.9005,18.1954,1041499.0454886,0
+EWC.US,D,20060616,000000,18.0931,18.1021,17.9085,18.0216,664727.57401753,0
+EWC.US,D,20060619,000000,17.9432,17.9432,17.6077,17.6573,583225.92602332,0
+EWC.US,D,20060620,000000,17.7189,17.8628,17.6325,17.6325,503870.03912855,0
+EWC.US,D,20060621,000000,17.8559,18.1388,17.7844,18.0524,588646.74314824,0
+EWC.US,D,20060622,000000,17.9651,18.0276,17.8718,17.9254,367195.13109025,0
+EWC.US,D,20060623,000000,17.8628,18.0931,17.8043,18.0216,411659.7336287,0
+EWC.US,D,20060626,000000,18.115,18.2658,18.0365,18.2658,267048.53172122,0
+EWC.US,D,20060627,000000,18.3145,18.3373,18.0772,18.1557,540272.42285067,0
+EWC.US,D,20060628,000000,18.1626,18.2281,17.9889,18.1388,289849.00635198,0
+EWC.US,D,20060629,000000,18.377,18.7582,18.3373,18.6947,774194.63427482,0
+EWC.US,D,20060630,000000,18.9091,18.9657,18.7354,18.8555,801529.41440256,0
+EWC.US,D,20060703,000000,19.0441,19.052,18.4554,19.0441,270577.45244015,0
+EWC.US,D,20060705,000000,19.052,19.052,18.781,18.9011,548335.64906658,0
+EWC.US,D,20060706,000000,18.8634,19.0193,18.7989,18.8465,407630.1353199,0
+EWC.US,D,20060707,000000,18.8465,18.9736,18.781,18.8465,379538.79810968,0
+EWC.US,D,20060710,000000,18.6778,18.7989,18.6252,18.7036,782887.48522648,0
+EWC.US,D,20060711,000000,18.6947,18.8862,18.656,18.8317,686900.43871171,0
+EWC.US,D,20060712,000000,18.8465,18.8932,18.7036,18.7284,306483.18817071,0
+EWC.US,D,20060713,000000,18.6401,18.7036,18.4713,18.4981,937575.70510469,0
+EWC.US,D,20060714,000000,18.5775,18.6401,18.3443,18.521,1314471.0867238,0
+EWC.US,D,20060717,000000,18.4803,18.5348,18.1954,18.1954,558790.44187876,0
+EWC.US,D,20060718,000000,18.2658,18.3532,18.0772,18.241,738800.65752947,0
+EWC.US,D,20060719,000000,18.1318,18.5527,18.1318,18.5269,544558.90805165,0
+EWC.US,D,20060720,000000,18.5984,18.5984,18.2658,18.2658,244250.0718896,0
+EWC.US,D,20060721,000000,18.3145,18.3224,18.115,18.1388,991614.63322485,0
+EWC.US,D,20060724,000000,18.0216,18.4257,18.0216,18.4257,528433.46301941,0
+EWC.US,D,20060725,000000,18.4554,18.6401,18.4038,18.6401,275110.75053755,0
+EWC.US,D,20060726,000000,18.656,18.915,18.5775,18.9091,378153.62369103,0
+EWC.US,D,20060727,000000,19.052,19.0838,18.6401,18.6708,395030.58880786,0
+EWC.US,D,20060728,000000,18.7582,18.9091,18.7284,18.8555,189583.53383285,0
+EWC.US,D,20060731,000000,19.0351,19.0351,18.8227,18.8783,262892.00106569,0
+EWC.US,D,20060801,000000,18.8555,18.9736,18.7205,18.9736,352706.71037096,0
+EWC.US,D,20060802,000000,19.0917,19.2754,19.0917,19.1811,511302.63320913,0
+EWC.US,D,20060803,000000,19.0778,19.2496,18.9815,19.1711,327388.74419676,0
+EWC.US,D,20060804,000000,19.2198,19.3627,18.9974,19.1146,257474.20613951,0
+EWC.US,D,20060807,000000,19.2337,19.2496,19.1007,19.1394,240091.52643492,0
+EWC.US,D,20060808,000000,19.331,19.4193,19.2138,19.3141,850657.26958387,0
+EWC.US,D,20060809,000000,19.3846,19.5374,19.3052,19.331,378534.42073121,0
+EWC.US,D,20060810,000000,19.2426,19.3141,19.0619,19.197,530323.34462624,0
+EWC.US,D,20060811,000000,19.2664,19.3389,19.1543,19.2138,108330.7135342,0
+EWC.US,D,20060814,000000,19.1711,19.1711,18.925,18.9974,463683.86259446,0
+EWC.US,D,20060815,000000,19.0619,19.2754,19.0619,19.2754,178242.22939273,0
+EWC.US,D,20060816,000000,19.4352,19.5126,19.3478,19.4114,407126.4355313,0
+EWC.US,D,20060817,000000,19.3687,19.4491,19.2267,19.3478,339987.28330923,0
+EWC.US,D,20060818,000000,19.4352,19.4352,19.1811,19.3052,214648.64271316,0
+EWC.US,D,20060821,000000,19.5126,19.6417,19.457,19.6417,309752.19979872,0
+EWC.US,D,20060822,000000,19.6168,19.7916,19.6168,19.7916,603004.20192249,0
+EWC.US,D,20060823,000000,19.8471,19.9841,19.727,19.8134,418715.56026741,0
+EWC.US,D,20060824,000000,19.8859,19.8859,19.6506,19.6635,175219.02326155,0
+EWC.US,D,20060825,000000,19.8223,19.8223,19.6794,19.6794,177991.386898,0
+EWC.US,D,20060828,000000,19.589,19.7826,19.5821,19.736,362407.96829939,0
+EWC.US,D,20060829,000000,19.7499,19.7499,19.457,19.6863,1351001.4101922,0
+EWC.US,D,20060830,000000,19.7826,19.7826,19.4977,19.6417,378909.17337393,0
+EWC.US,D,20060831,000000,19.6794,19.7826,19.5821,19.6506,488877.91862066,0
+EWC.US,D,20060901,000000,19.7201,19.8779,19.6863,19.8223,357243.03066709,0
+EWC.US,D,20060905,000000,19.6635,19.8223,19.6635,19.8064,610814.57084452,0
+EWC.US,D,20060906,000000,19.7111,19.7111,19.4878,19.4878,1485782.4070254,0
+EWC.US,D,20060907,000000,19.4491,19.4491,19.1632,19.2426,948283.35521075,0
+EWC.US,D,20060908,000000,19.1394,19.1811,19.0044,19.052,886936.75055758,0
+EWC.US,D,20060911,000000,18.8783,18.8862,18.5775,18.6252,1102088.0856598,0
+EWC.US,D,20060912,000000,18.7036,18.8862,18.6252,18.6857,1074627.3805849,0
+EWC.US,D,20060913,000000,18.7205,18.8714,18.648,18.8396,537378.16386537,0
+EWC.US,D,20060914,000000,18.2748,19.0133,18.2748,18.656,463311.1247509,0
+EWC.US,D,20060915,000000,18.791,18.791,18.6073,18.6708,592930.20615049,0
+EWC.US,D,20060918,000000,18.656,18.9577,18.656,18.925,1107001.1733978,0
+EWC.US,D,20060919,000000,18.8862,18.8932,18.5686,18.656,397302.27485444,0
+EWC.US,D,20060920,000000,18.656,18.791,18.516,18.521,1121611.4894659,0
+EWC.US,D,20060921,000000,18.5775,18.8317,18.5607,18.6708,664856.52116342,0
+EWC.US,D,20060922,000000,18.781,18.8555,18.5686,18.5984,418211.86047881,0
+EWC.US,D,20060925,000000,18.6153,18.6708,18.3949,18.6629,2222822.1300939,0
+EWC.US,D,20060926,000000,18.6629,18.8634,18.6629,18.8396,676444.63849995,0
+EWC.US,D,20060927,000000,18.9011,19.0838,18.791,19.0838,566978.58564224,0
+EWC.US,D,20060928,000000,19.1007,19.3052,19.1007,19.197,514076.00424516,0
+EWC.US,D,20060929,000000,19.1324,19.1473,18.9895,19.052,409268.16703243,0
+EWC.US,D,20061002,000000,19.052,19.1245,18.9418,18.9974,431312.08458072,0
+EWC.US,D,20061003,000000,18.7751,18.8555,18.4554,18.4554,1195179.8657897,0
+EWC.US,D,20061004,000000,18.4167,18.5984,18.1705,18.5686,1584920.5994176,0
+EWC.US,D,20061005,000000,18.7989,18.8634,18.6629,18.8227,1038475.8393575,0
+EWC.US,D,20061006,000000,18.656,18.8227,18.5904,18.7354,697230.31397631,0
+EWC.US,D,20061009,000000,18.7036,18.8555,18.7036,18.7205,648102.458795,0
+EWC.US,D,20061010,000000,18.656,18.7354,18.5775,18.7125,1352133.727317,0
+EWC.US,D,20061011,000000,18.5775,18.648,18.3294,18.3869,1962064.8087323,0
+EWC.US,D,20061012,000000,18.4634,18.5855,18.4167,18.5855,790320.07930706,0
+EWC.US,D,20061013,000000,18.6153,18.8862,18.6153,18.8862,1382367.8034279,0
+EWC.US,D,20061016,000000,18.9091,19.197,18.8862,19.1811,805310.18501579,0
+EWC.US,D,20061017,000000,19.1711,19.1711,18.8634,18.9577,1577489.0127366,0
+EWC.US,D,20061018,000000,19.0778,19.1146,18.9011,18.9418,227373.10677277,0
+EWC.US,D,20061019,000000,19.0282,19.3052,19.0044,19.2833,383569.40381805,0
+EWC.US,D,20061020,000000,18.7354,19.4878,18.7354,19.3052,362407.96829939,0
+EWC.US,D,20061023,000000,18.8555,19.6863,18.8555,19.3846,412668.14060548,0
+EWC.US,D,20061024,000000,19.7588,19.7588,19.2496,19.5603,740563.60678957,0
+EWC.US,D,20061025,000000,19.7747,19.8471,19.4193,19.8134,2179112.0698388,0
+EWC.US,D,20061026,000000,19.2496,19.9266,19.2496,19.9266,487745.60149588,0
+EWC.US,D,20061027,000000,19.5047,20.0209,19.5047,19.6417,396166.93553094,0
+EWC.US,D,20061030,000000,19.2922,19.736,19.2922,19.6953,283680.69874079,0
+EWC.US,D,20061031,000000,19.6079,19.9573,19.5603,19.9573,535108.49261794,0
+EWC.US,D,20061101,000000,19.4491,19.6714,19.2496,19.3756,1201477.1205467,0
+EWC.US,D,20061102,000000,19.331,19.6863,19.3052,19.6863,1607342.2918074,0
+EWC.US,D,20061103,000000,19.6079,19.862,19.6079,19.8064,1621323.9905393,0
+EWC.US,D,20061106,000000,19.7111,20.0377,19.7111,19.9742,519362.83722631,0
+EWC.US,D,20061107,000000,20.4914,20.4914,19.8779,19.9266,1195809.4905254,0
+EWC.US,D,20061108,000000,19.6417,20.0526,19.5692,20.0526,1119975.4725525,0
+EWC.US,D,20061109,000000,19.9395,20.269,19.9395,20.1727,254451.00000833,0
+EWC.US,D,20061110,000000,19.9484,20.2243,19.9266,20.004,441765.86999332,0
+EWC.US,D,20061113,000000,19.7032,20.1638,19.7032,19.862,352329.94292908,0
+EWC.US,D,20061114,000000,20.14,20.14,19.7667,19.862,518860.14483728,0
+EWC.US,D,20061115,000000,19.8134,20.0695,19.7916,20.0288,232789.89429938,0
+EWC.US,D,20061116,000000,20.0844,20.2243,19.862,19.862,1010886.1871367,0
+EWC.US,D,20061117,000000,19.6337,19.9107,19.6238,19.8392,561817.67760825,0
+EWC.US,D,20061120,000000,19.6556,20.0844,19.6556,19.9186,445925.42284758,0
+EWC.US,D,20061121,000000,19.8223,20.2422,19.8223,20.1975,1037341.5074335,0
+EWC.US,D,20061122,000000,20.1003,20.3216,20.1003,20.2333,255841.21142487,0
+EWC.US,D,20061124,000000,20.1003,20.538,20.1003,20.4646,215778.94503878,0
+EWC.US,D,20061127,000000,20.4646,20.543,20.2184,20.2909,444160.45878833,0
+EWC.US,D,20061128,000000,20.0288,20.404,20.0288,20.3067,276875.7145968,0
+EWC.US,D,20061129,000000,20.5132,20.5132,20.2512,20.4308,317438.65857276,0
+EWC.US,D,20061130,000000,20.6959,20.6959,20.4308,20.4576,611320.28543228,0
+EWC.US,D,20061201,000000,20.4576,20.5221,20.3216,20.4576,258485.63531502,0
+EWC.US,D,20061204,000000,20.9817,20.9817,20.4646,20.6889,741442.05922089,0
+EWC.US,D,20061205,000000,20.816,20.8309,20.6006,20.7763,258357.69556871,0
+EWC.US,D,20061206,000000,20.5698,20.7614,20.5698,20.6552,330791.73996855,0
+EWC.US,D,20061207,000000,20.6959,20.6959,20.5132,20.6174,371478.5940925,0
+EWC.US,D,20061208,000000,20.7266,20.7435,20.5698,20.6254,394025.20402981,0
+EWC.US,D,20061211,000000,20.6482,20.7048,20.543,20.5916,283680.69874079,0
+EWC.US,D,20061212,000000,20.4407,20.538,20.3862,20.5221,187566.71987929,0
+EWC.US,D,20061213,000000,20.543,20.543,20.404,20.4914,275741.38267288,0
+EWC.US,D,20061214,000000,20.6552,20.68,20.4993,20.671,419974.80973891,0
+EWC.US,D,20061215,000000,20.5767,20.671,20.3613,20.3613,332177.92178677,0
+EWC.US,D,20061218,000000,20.1727,20.4646,20.1638,20.1727,315669.6649152,0
+EWC.US,D,20061219,000000,19.862,20.3613,19.8471,20.276,292118.67759942,0
+EWC.US,D,20061220,000000,20.0755,20.3216,20.0755,20.1906,268314.83298976,0
+EWC.US,D,20061221,000000,20.4308,20.4308,19.871,19.9395,769533.39643111,0
+EWC.US,D,20061222,000000,20.1727,20.1727,19.8134,19.8779,215531.12474279,0
+EWC.US,D,20061226,000000,19.8134,19.9266,19.727,19.7588,239461.90169917,0
+EWC.US,D,20061227,000000,19.8918,20.0755,19.7826,20.0616,163132.2431343,0
+EWC.US,D,20061228,000000,19.7111,20.1906,19.7111,20.1241,157963.27590369,0
+EWC.US,D,20061229,000000,20.4814,20.4814,20.0209,20.1003,149650.21459264,0
+EWC.US,D,20070103,000000,19.997,20.0755,19.5821,19.6506,690678.18712621,0
+EWC.US,D,20070104,000000,19.2922,19.5692,19.2922,19.331,924852.24844465,0
+EWC.US,D,20070105,000000,19.6238,19.6238,19.1632,19.2664,609304.4788783,0
+EWC.US,D,20070108,000000,19.5692,19.5692,19.1394,19.1394,450081.95350311,0
+EWC.US,D,20070109,000000,19.052,19.2833,19.052,19.1811,298164.08246219,0
+EWC.US,D,20070110,000000,18.6778,19.2198,18.6778,19.1543,452727.38479283,0
+EWC.US,D,20070111,000000,19.5374,19.5374,19.1324,19.2426,327894.45878452,0
+EWC.US,D,20070112,000000,19.1245,19.6794,19.1245,19.6714,296777.90064397,0
+EWC.US,D,20070116,000000,19.2922,19.7826,19.2922,19.4014,1076516.2547921,0
+EWC.US,D,20070117,000000,19.6337,19.6635,19.4799,19.6079,289849.00635198,0
+EWC.US,D,20070118,000000,19.3846,19.7588,19.3846,19.3925,1908154.827758,0
+EWC.US,D,20070119,000000,19.2754,19.6794,19.2754,19.6635,351449.47569861,0
+EWC.US,D,20070122,000000,19.5543,19.6635,19.4193,19.4402,378785.26322593,0
+EWC.US,D,20070123,000000,19.2426,19.8471,19.2426,19.8313,464692.26957124,0
+EWC.US,D,20070124,000000,19.7747,20.0844,19.736,20.0288,1115943.8594446,0
+EWC.US,D,20070125,000000,20.0616,20.0616,19.7995,19.8223,1561492.5148503,0
+EWC.US,D,20070126,000000,19.862,20.2333,19.862,19.9663,235685.16068425,0
+EWC.US,D,20070129,000000,19.9484,19.997,19.8064,19.8313,191218.54334664,0
+EWC.US,D,20070130,000000,19.9107,20.0427,19.8392,20.0427,293753.68711321,0
+EWC.US,D,20070131,000000,19.9911,20.1817,19.8918,20.1161,555013.70086384,0
+EWC.US,D,20070201,000000,20.1549,20.3385,20.1549,20.2601,288592.77907922,0
+EWC.US,D,20070202,000000,20.1003,20.2333,20.1003,20.132,281413.04229251,0
+EWC.US,D,20070205,000000,20.0288,20.2422,20.004,20.2184,330915.65011654,0
+EWC.US,D,20070206,000000,20.2243,20.3862,20.1727,20.2859,747366.5761344,0
+EWC.US,D,20070207,000000,20.2909,20.3296,20.0844,20.1975,517850.73046093,0
+EWC.US,D,20070208,000000,19.862,20.3008,19.862,20.3008,252691.07294696,0
+EWC.US,D,20070209,000000,20.3147,20.4576,20.2333,20.269,187313.86258541,0
+EWC.US,D,20070212,000000,20.1469,20.3296,20.1003,20.1906,770395.7304692,0
+EWC.US,D,20070213,000000,20.3067,20.5599,20.2243,20.5599,932331.18290579,0
+EWC.US,D,20070214,000000,20.5837,20.7117,20.5519,20.6006,190616.11839948,0
+EWC.US,D,20070215,000000,20.68,20.7822,20.6095,20.7822,163756.83087217,0
+EWC.US,D,20070216,000000,20.807,20.8239,20.7266,20.807,151790.93869419,0
+EWC.US,D,20070220,000000,20.6889,20.6889,20.5519,20.6552,515959.84145452,0
+EWC.US,D,20070221,000000,20.9817,20.9817,20.68,20.8795,296147.26850864,0
+EWC.US,D,20070222,000000,20.8795,20.942,20.68,20.816,280527.53806415,0
+EWC.US,D,20070223,000000,20.9321,20.9917,20.8398,20.8616,347668.70508538,0
+EWC.US,D,20070226,000000,21.2359,21.2359,20.9321,20.9748,329959.62791778,0
+EWC.US,D,20070227,000000,20.8616,20.8616,20.1241,20.2333,818913.10150673,0
+EWC.US,D,20070228,000000,20.6552,20.6552,20.0427,20.2333,300935.43869907,0
+EWC.US,D,20070301,000000,19.7439,20.2105,19.6079,20.0427,860515.68184635,0
+EWC.US,D,20070302,000000,20.0377,20.1003,19.7439,19.7499,721416.97042531,0
+EWC.US,D,20070305,000000,19.5692,19.7995,19.0619,19.5474,645834.80234673,0
+EWC.US,D,20070306,000000,19.6506,19.9186,19.6506,19.8223,331420.35730472,0
+EWC.US,D,20070307,000000,19.7111,20.0427,19.7111,19.9663,600361.79283149,0
+EWC.US,D,20070308,000000,20.3941,20.3941,20.004,20.0616,321722.12157501,0
+EWC.US,D,20070309,000000,20.1906,20.2859,20.1003,20.2243,274608.05814853,0
+EWC.US,D,20070312,000000,20.942,20.942,20.1727,20.1727,225355.28541964,0
+EWC.US,D,20070313,000000,20.276,20.3385,19.736,19.736,498577.16174994,0
+EWC.US,D,20070314,000000,19.6953,19.8471,19.5126,19.7995,410024.7241149,0
+EWC.US,D,20070315,000000,19.9017,19.9742,19.8313,19.8918,388731.31925163,0
+EWC.US,D,20070316,000000,19.8918,20.0526,19.727,19.8134,682239.200868,0
+EWC.US,D,20070319,000000,19.4193,20.132,19.4193,20.0288,408891.39959055,0
+EWC.US,D,20070320,000000,20.3008,20.3941,20.1906,20.3216,551361.87739649,0
+EWC.US,D,20070321,000000,20.3008,20.7048,20.3008,20.6631,468850.81502592,0
+EWC.US,D,20070322,000000,20.9817,20.9817,20.5599,20.6095,389239.04863854,0
+EWC.US,D,20070323,000000,20.8467,20.8467,20.6006,20.7197,350818.84356328,0
+EWC.US,D,20070326,000000,20.9678,20.9678,20.6006,20.7822,237326.21459551,0
+EWC.US,D,20070327,000000,20.8795,20.9917,20.6959,20.7266,167410.66913867,0
+EWC.US,D,20070328,000000,20.5698,20.7981,20.5698,20.671,530072.50213152,0
+EWC.US,D,20070329,000000,20.7266,20.9093,20.6889,20.816,285694.49049561,0
+EWC.US,D,20070330,000000,20.9817,20.9817,20.6552,20.7614,323987.76322414,0
+EWC.US,D,20070402,000000,20.8467,21.3153,20.5073,20.9172,233792.25687869,0
+EWC.US,D,20070403,000000,20.7683,21.1574,20.7683,20.9917,619506.4143966,0
+EWC.US,D,20070404,000000,21.1723,21.1723,20.9093,21.0999,495805.80551306,0
+EWC.US,D,20070405,000000,21.1962,21.3153,21.1574,21.2438,306604.07611997,0
+EWC.US,D,20070409,000000,21.2597,21.5148,21.1962,21.2766,263143.85095999,0
+EWC.US,D,20070410,000000,21.4126,21.4423,21.2279,21.2359,220189.34038776,0
+EWC.US,D,20070411,000000,21.49,21.49,21.2359,21.3689,190084.21142271,0
+EWC.US,D,20070412,000000,21.3153,21.6399,21.2994,21.6399,1466007.153325,0
+EWC.US,D,20070413,000000,21.7044,21.7302,21.5376,21.7044,249036.22728088,0
+EWC.US,D,20070416,000000,21.7997,22.029,21.7997,22.029,385965.00001264,0
+EWC.US,D,20070417,000000,21.8612,22.0459,21.7908,21.9029,439374.30339705,0
+EWC.US,D,20070418,000000,21.7203,22.0379,21.7203,22.0042,175598.81290215,0
+EWC.US,D,20070419,000000,21.9813,21.9873,21.7044,21.7511,472376.71354612,0
+EWC.US,D,20070420,000000,21.7203,22.0558,21.7203,21.9813,420479.51692709,0
+EWC.US,D,20070423,000000,21.9605,22.0697,21.5942,21.9813,181014.59302918,0
+EWC.US,D,20070424,000000,22.0379,22.0379,21.8781,21.9029,368960.0951495,0
+EWC.US,D,20070425,000000,22.0558,22.2513,22.029,22.2444,710580.37317337,0
+EWC.US,D,20070426,000000,22.1481,22.1481,21.9516,21.9516,355609.02855287,0
+EWC.US,D,20070427,000000,21.9972,22.2116,21.9258,22.1312,302573.4704116,0
+EWC.US,D,20070430,000000,22.3437,22.3437,21.8563,21.8861,273347.80127745,0
+EWC.US,D,20070501,000000,21.9873,22.0379,21.7044,21.8324,287710.29704959,0
+EWC.US,D,20070502,000000,21.9744,22.2265,21.8324,22.1977,566726.73574794,0
+EWC.US,D,20070503,000000,22.2186,22.5144,22.1561,22.3705,1458200.8140012,0
+EWC.US,D,20070504,000000,22.3437,22.5611,22.3437,22.5223,375761.04969518,0
+EWC.US,D,20070507,000000,22.7278,22.8797,22.6405,22.8062,620375.80023173,0
+EWC.US,D,20070508,000000,22.6325,22.8321,22.6018,22.7814,585620.51481833,0
+EWC.US,D,20070509,000000,22.9343,22.9343,22.6812,22.7755,172829.47146443,0
+EWC.US,D,20070510,000000,23.0068,23.0068,22.4975,22.5462,286324.11523136,0
+EWC.US,D,20070511,000000,22.6951,22.8866,22.4737,22.8866,168796.8509569,0
+EWC.US,D,20070514,000000,22.8321,22.981,22.6812,22.8062,729604.10678921,0
+EWC.US,D,20070515,000000,22.7189,23.245,22.7189,23.0772,388229.63426218,0
+EWC.US,D,20070516,000000,23.2043,23.2043,22.9254,23.1239,270449.51269384,0
+EWC.US,D,20070517,000000,23.2043,23.5686,23.0465,23.3462,712473.27697893,0
+EWC.US,D,20070518,000000,23.6798,23.6798,23.4038,23.5686,336711.21988417,0
+EWC.US,D,20070521,000000,23.5775,23.918,23.5458,23.6669,453897.98310154,0
+EWC.US,D,20070522,000000,23.8058,23.8158,23.5617,23.5617,1311696.7082882,0
+EWC.US,D,20070523,000000,23.9011,23.9825,23.5229,23.5229,645330.09515855,0
+EWC.US,D,20070524,000000,24.0074,24.0074,23.3155,23.379,934172.70933291,0
+EWC.US,D,20070525,000000,23.648,23.7036,23.4971,23.6569,266422.93658378,0
+EWC.US,D,20070529,000000,23.9726,23.9726,23.6162,23.6341,676572.57824625,0
+EWC.US,D,20070530,000000,23.791,23.8714,23.4177,23.8714,461544.14589249,0
+EWC.US,D,20070531,000000,24.3478,24.3478,23.8158,23.8982,2141695.2347424,0
+EWC.US,D,20070601,000000,23.785,24.189,23.785,24.1821,3916070.420847,0
+EWC.US,D,20070604,000000,24.0768,24.3935,23.9667,24.2436,947149.02328682,0
+EWC.US,D,20070605,000000,24.3865,24.3865,24.0768,24.1493,545059.58564152,0
+EWC.US,D,20070606,000000,23.9726,24.189,23.8158,23.8406,537629.0063601,0
+EWC.US,D,20070607,000000,23.4892,23.925,23.2837,23.2837,1256145.6734026,0
+EWC.US,D,20070608,000000,23.245,23.6162,19.2426,23.5398,2515944.1776722,0
+EWC.US,D,20070611,000000,23.6162,23.791,23.4346,23.4346,1037645.7421059,0
+EWC.US,D,20070612,000000,23.4664,23.7135,23.3075,23.3701,582849.15858145,0
+EWC.US,D,20070613,000000,23.6024,23.6669,23.3324,23.6569,540525.28014455,0
+EWC.US,D,20070614,000000,23.8982,23.918,23.6947,23.918,851162.98417163,0
+EWC.US,D,20070615,000000,24.3478,24.3478,23.925,24.2744,1606462.8319765,0
+EWC.US,D,20070618,000000,24.2367,24.4451,23.9825,24.3409,1927048.6068284,0
+EWC.US,D,20070619,000000,24.1314,24.2515,23.9577,24.1493,622656.55287451,0
+EWC.US,D,20070620,000000,24.0937,24.3171,23.7582,23.7999,358504.29493774,0
+EWC.US,D,20070621,000000,23.4664,23.8545,23.4664,23.8545,428162.95350239,0
+EWC.US,D,20070622,000000,24.1235,24.1235,23.6401,23.6798,995012.59199875,0
+EWC.US,D,20070625,000000,23.7304,23.8158,23.4435,23.4743,588646.74314824,0
+EWC.US,D,20070626,000000,23.648,23.648,23.1398,23.1398,632633.8382871,0
+EWC.US,D,20070627,000000,23.1815,23.3621,22.8718,23.3621,1458449.6416968,0
+EWC.US,D,20070628,000000,23.4574,23.6877,23.4574,23.6162,303453.93764207,0
+EWC.US,D,20070629,000000,23.6162,24.0629,23.5686,23.7036,955712.9270926,0
+EWC.US,D,20070702,000000,24.2049,24.2049,23.8158,23.9984,3499120.8320384,0
+EWC.US,D,20070703,000000,24.2436,24.3627,23.9915,24.0689,470235.98944457,0
+EWC.US,D,20070705,000000,24.3727,24.3727,23.9111,24.2436,680853.01904977,0
+EWC.US,D,20070706,000000,24.3071,24.5225,24.2744,24.4809,669515.74420797,0
+EWC.US,D,20070709,000000,24.591,24.8094,24.3727,24.5305,1437664.97362,0
+EWC.US,D,20070710,000000,24.5722,24.5722,24.324,24.4094,287582.35730328,0
+EWC.US,D,20070711,000000,24.1394,24.4094,24.1394,24.4094,572899.07295745,0
+EWC.US,D,20070712,000000,24.466,24.9653,24.466,24.9504,531204.81925629,0
+EWC.US,D,20070713,000000,25.0864,25.2214,24.9504,25.1658,1011391.9017244,0
+EWC.US,D,20070716,000000,25.3415,25.3415,24.9603,25.008,543044.78648712,0
+EWC.US,D,20070717,000000,25.008,25.1886,25.008,25.0864,441012.33510958,0
+EWC.US,D,20070718,000000,24.9434,25.4527,24.9434,25.403,1411842.3002576,0
+EWC.US,D,20070719,000000,25.6413,25.6413,25.412,25.5519,822817.78226795,0
+EWC.US,D,20070720,000000,25.8309,25.8309,25.3087,25.3415,668130.56978932,0
+EWC.US,D,20070723,000000,25.403,25.6254,25.1588,25.1658,728342.84251856,0
+EWC.US,D,20070724,000000,25.2839,25.3792,24.6665,24.7518,893109.08776708,0
+EWC.US,D,20070725,000000,24.7449,24.9107,24.324,24.6963,899155.50002944,0
+EWC.US,D,20070726,000000,24.5642,24.7042,23.6738,23.9418,652381.89219895,0
+EWC.US,D,20070727,000000,23.7443,24.0689,23.4118,23.5775,1024745.9905198,0
+EWC.US,D,20070730,000000,23.5617,23.7374,23.4505,23.6798,656668.37739993,0
+EWC.US,D,20070731,000000,23.9339,24.0937,23.6738,23.7304,658055.56661774,0
+EWC.US,D,20070801,000000,23.7225,23.925,23.1815,23.4892,792084.03596674,0
+EWC.US,D,20070802,000000,23.7135,24.0222,23.4574,23.9577,1458828.4239378,0
+EWC.US,D,20070803,000000,24.1493,24.1493,23.4267,23.4971,379412.87316253,0
+EWC.US,D,20070806,000000,23.2142,23.5229,22.8956,23.3879,1287763.9165326,0
+EWC.US,D,20070807,000000,23.6162,23.6252,23.2043,23.4435,632354.78860421,0
+EWC.US,D,20070808,000000,23.7999,24.1394,23.6569,23.9726,585495.59727075,0
+EWC.US,D,20070809,000000,23.6877,23.8545,23.1815,23.2519,1309178.2093452,0
+EWC.US,D,20070810,000000,22.9502,23.3701,22.8062,23.3155,1089488.5391477,0
+EWC.US,D,20070813,000000,23.7443,23.8982,23.2589,23.2589,570379.56661487,0
+EWC.US,D,20070814,000000,23.2351,23.2996,22.4568,22.6653,988973.23153343,0
+EWC.US,D,20070815,000000,22.5223,22.6891,22.1094,22.1253,1334120.4154771,0
+EWC.US,D,20070816,000000,22.0131,22.0697,21.0353,21.8483,2475880.9038866,0
+EWC.US,D,20070817,000000,22.4568,22.9432,21.9972,22.5611,1011139.0444306,0
+EWC.US,D,20070820,000000,22.7755,22.8956,22.4251,22.7675,684001.14272852,0
+EWC.US,D,20070821,000000,22.4737,22.9045,22.4737,22.8559,698257.86154506,0
+EWC.US,D,20070822,000000,23.2351,23.3075,23.0137,23.245,678839.22729495,0
+EWC.US,D,20070823,000000,23.5835,23.6669,23.1477,23.4038,844986.61736382,0
+EWC.US,D,20070824,000000,23.5617,23.6401,23.3621,23.6341,607791.36471334,0
+EWC.US,D,20070827,000000,23.791,23.791,23.3979,23.4177,348423.2473687,0
+EWC.US,D,20070828,000000,23.2351,23.2351,22.7814,22.8142,401962.50529857,0
+EWC.US,D,20070829,000000,22.9432,23.6877,22.9432,23.6877,377145.21671425,0
+EWC.US,D,20070830,000000,23.2658,23.4822,23.11,23.3532,398434.59197922,0
+EWC.US,D,20070831,000000,23.8634,23.8634,23.5617,23.7374,603886.68395212,0
+EWC.US,D,20070904,000000,23.6024,24.1493,23.6024,24.0451,1037503.6987655,0
+EWC.US,D,20070905,000000,23.8793,24.054,23.7761,23.8714,736520.91228627,0
+EWC.US,D,20070906,000000,23.925,24.0302,23.7661,24.0074,1190161.001096,0
+EWC.US,D,20070907,000000,23.9667,23.9667,23.6252,23.791,1274536.760084,0
+EWC.US,D,20070910,000000,23.6024,23.8158,23.4892,23.6877,556376.71249179,0
+EWC.US,D,20070911,000000,23.8545,24.1314,23.8545,24.0629,427282.48627192,0
+EWC.US,D,20070912,000000,24.0768,24.3627,23.9825,24.3558,444160.45878833,0
+EWC.US,D,20070913,000000,24.5225,24.7102,24.3002,24.5305,957008.44294888,0
+EWC.US,D,20070914,000000,24.4094,24.7757,24.4094,24.6814,514516.2378604,0
+EWC.US,D,20070917,000000,24.7042,24.8094,24.5057,24.6764,859980.75267086,0
+EWC.US,D,20070918,000000,24.9196,25.3862,24.7449,25.3504,755676.61524673,0
+EWC.US,D,20070919,000000,25.3157,25.5787,25.1588,25.2124,1307286.3129392,0
+EWC.US,D,20070920,000000,25.4596,25.5291,25.3008,25.3554,1084076.788619,0
+EWC.US,D,20070921,000000,25.4199,25.6661,25.3713,25.5291,765849.33617729,0
+EWC.US,D,20070924,000000,25.6969,25.9996,25.403,25.538,992244.2579606,0
+EWC.US,D,20070925,000000,25.538,25.6502,25.3087,25.6174,5350590.292987,0
+EWC.US,D,20070926,000000,25.7147,25.7951,25.5073,25.6969,5262536.5181427,0
+EWC.US,D,20070927,000000,25.7505,26.0701,25.7425,25.9361,618877.79706043,0
+EWC.US,D,20070928,000000,26.1505,26.1803,25.951,25.9837,5775717.9515633,0
+EWC.US,D,20071001,000000,26.0224,26.35,26.0224,26.3163,790947.68924365,0
+EWC.US,D,20071002,000000,26.1009,26.4672,25.8378,26.1098,8893550.1324265,0
+EWC.US,D,20071003,000000,25.9182,26.213,25.8309,25.8467,865245.42286131,0
+EWC.US,D,20071004,000000,25.8557,26.1574,25.8021,26.1574,609304.4788783,0
+EWC.US,D,20071005,000000,26.4761,26.753,26.3411,26.6587,1152601.1152597,0
+EWC.US,D,20071008,000000,26.7689,26.7689,26.4453,26.5376,543298.65118058,0
+EWC.US,D,20071009,000000,26.3004,26.7302,26.3004,26.6657,769100.21461292,0
+EWC.US,D,20071010,000000,26.7769,26.8315,26.5466,26.8076,1074376.5380901,0
+EWC.US,D,20071011,000000,27.1104,27.2146,26.5724,26.7689,911875.93449074,0
+EWC.US,D,20071012,000000,26.9049,27.1739,26.8076,27.1739,665964.66069834,0
+EWC.US,D,20071015,000000,27.1342,27.1739,26.6657,26.7769,629206.66492546,0
+EWC.US,D,20071016,000000,26.7372,26.753,26.4989,26.5277,444791.09092365,0
+EWC.US,D,20071017,000000,26.7451,26.9109,26.5376,26.8315,1429349.8975098,0
+EWC.US,D,20071018,000000,26.8553,27.3645,26.7689,27.3645,928001.37952298,0
+EWC.US,D,20071019,000000,27.2226,27.2226,26.627,26.6399,803168.45351467,0
+EWC.US,D,20071022,000000,26.0076,26.7113,25.4269,26.7113,1276301.7241433,0
+EWC.US,D,20071023,000000,26.9734,26.9734,26.5555,26.8156,1720208.3182381,0
+EWC.US,D,20071024,000000,26.8156,26.8493,26.3232,26.8493,862748.07930943,0
+EWC.US,D,20071025,000000,26.8722,27.0459,26.7372,26.9109,887566.37529333,0
+EWC.US,D,20071026,000000,26.9208,27.4598,26.9208,27.4191,2003634.1448859,0
+EWC.US,D,20071029,000000,27.706,27.9512,27.5223,27.9055,1428469.4302793,0
+EWC.US,D,20071030,000000,27.8886,27.8886,27.5869,27.6335,1105237.2167381,0
+EWC.US,D,20071031,000000,27.8231,28.6421,27.8003,28.6421,1576443.3319755,0
+EWC.US,D,20071101,000000,28.5319,28.5319,27.8321,27.8886,1381484.3139987,0
+EWC.US,D,20071102,000000,28.3165,28.5577,27.9998,28.5061,2558398.0106546,0
+EWC.US,D,20071105,000000,28.3413,28.3969,28.0296,28.3006,1685190.1015351,0
+EWC.US,D,20071106,000000,28.5319,28.9121,28.5319,28.9121,1650552.6818722,0
+EWC.US,D,20071107,000000,29.0381,29.1195,28.1983,28.2212,3535640.0741115,0
+EWC.US,D,20071108,000000,28.515,28.5577,27.3883,27.7864,3597464.1861643,0
+EWC.US,D,20071109,000000,27.706,27.706,27.164,27.1809,1926004.9408664,0
+EWC.US,D,20071112,000000,26.7689,26.8642,25.8636,25.9361,2217331.8023982,0
+EWC.US,D,20071113,000000,26.1803,26.5644,26.079,26.5644,2134380.5064124,0
+EWC.US,D,20071114,000000,26.8076,27.3069,26.2855,26.4016,1245328.2167427,0
+EWC.US,D,20071115,000000,26.1962,26.2051,25.1658,25.3236,3325957.911314,0
+EWC.US,D,20071116,000000,25.3792,25.7505,25.1737,25.6661,1506041.2125229,0
+EWC.US,D,20071119,000000,25.5073,25.5787,25.001,25.0228,1605375.8478327,0
+EWC.US,D,20071120,000000,25.0298,25.4824,25.0228,25.412,3473135.9673441,0
+EWC.US,D,20071121,000000,25.1737,25.2214,24.7757,24.7757,1610274.8319766,0
+EWC.US,D,20071123,000000,25.0367,25.3325,25.0367,25.2839,405997.14060526,0
+EWC.US,D,20071126,000000,25.3862,25.4666,24.864,25.3504,2945412.7210267,0
+EWC.US,D,20071127,000000,24.9921,24.9921,24.4809,24.9434,2156282.3806203,0
+EWC.US,D,20071128,000000,25.0784,25.681,25.0546,25.6413,2378635.6152999,0
+EWC.US,D,20071129,000000,25.403,25.7286,25.2382,25.7286,1202224.611033,0
+EWC.US,D,20071130,000000,25.5241,25.6323,25.1817,25.3325,2364787.9007117,0
+EWC.US,D,20071203,000000,25.1737,25.3415,25.0606,25.2442,1074172.035976,0
+EWC.US,D,20071204,000000,24.8005,24.9196,24.6883,24.7697,2215221.3002839,0
+EWC.US,D,20071205,000000,24.9027,25.142,24.8958,25.0943,1561583.1808122,0
+EWC.US,D,20071206,000000,24.9653,25.3623,24.9653,25.3554,1417673.1290105,0
+EWC.US,D,20071207,000000,25.4199,25.5708,25.3623,25.4596,1360572.7135752,0
+EWC.US,D,20071210,000000,25.4596,25.6889,25.4596,25.6174,1011139.0444306,0
+EWC.US,D,20071211,000000,25.5519,25.8021,24.8958,24.9266,1224655.370019,0
+EWC.US,D,20071212,000000,25.3157,25.5619,24.9821,25.1737,1648283.0106248,0
+EWC.US,D,20071213,000000,25.2303,25.2303,24.6417,24.9653,2884814.6142593,0
+EWC.US,D,20071214,000000,24.864,25.0367,24.6665,24.8303,851916.51905537,0
+EWC.US,D,20071217,000000,24.7757,25.0685,24.591,24.6337,954485.91440757,0
+EWC.US,D,20071218,000000,24.7449,24.8471,24.3478,24.6079,9466855.1874135,0
+EWC.US,D,20071219,000000,24.601,24.9266,24.601,24.7449,1619687.973626,0
+EWC.US,D,20071220,000000,24.872,25.008,24.7598,24.8471,967584.12371032,0
+EWC.US,D,20071221,000000,25.1509,25.412,24.872,25.3713,3007975.2569695,0
+EWC.US,D,20071224,000000,25.2045,25.4914,25.1658,25.4824,735948.70932642,0
+EWC.US,D,20071226,000000,25.4824,25.6502,25.3792,25.5787,523200.02221586,0
+EWC.US,D,20071227,000000,25.7048,25.7048,25.4596,25.5619,1264305.609978,0
+EWC.US,D,20071228,000000,25.6661,25.9043,25.6661,25.8309,1458133.3182296,0
+EWC.US,D,20071231,000000,25.815,25.8309,25.4666,25.4983,734753.93342786,0
+EWC.US,D,20080102,000000,25.5867,25.8021,25.4437,25.7207,1055268.1829098,0
+EWC.US,D,20080103,000000,25.7792,26.0224,25.6174,25.8309,777275.2621819,0
+EWC.US,D,20080104,000000,25.7048,25.7048,25.1509,25.1886,1548016.5307061,0
+EWC.US,D,20080107,000000,25.1737,25.3623,24.6814,24.8303,2800972.7770473,0
+EWC.US,D,20080108,000000,25.0447,25.3008,24.6665,24.6814,1386270.46939,0
+EWC.US,D,20080109,000000,24.6079,24.7935,24.3071,24.7449,2198676.7770276,0
+EWC.US,D,20080110,000000,24.5136,24.9504,24.3171,24.8471,1453502.3023732,0
+EWC.US,D,20080111,000000,24.4362,24.6506,24.3865,24.4541,1795172.9503759,0
+EWC.US,D,20080114,000000,24.6814,24.8094,24.591,24.6665,1386529.3710813,0
+EWC.US,D,20080115,000000,24.5136,24.5722,23.9667,23.9984,2153122.1681466,0
+EWC.US,D,20080116,000000,23.7304,23.9339,23.1477,23.3462,6212954.5530575,0
+EWC.US,D,20080117,000000,23.3383,23.6569,22.6087,22.6742,2058349.0381224,0
+EWC.US,D,20080118,000000,22.8062,23.1239,22.3387,22.6474,1768998.6945611,0
+EWC.US,D,20080122,000000,20.9589,22.6405,20.9589,22.5144,2349118.8076879,0
+EWC.US,D,20080123,000000,22.2186,22.8559,21.7044,22.7457,2996804.2030579,0
+EWC.US,D,20080124,000000,23.0524,23.6103,23.0465,23.4822,2983314.1153197,0
+EWC.US,D,20080125,000000,23.8406,24.1036,23.3462,23.5319,1642833.9863117,0
+EWC.US,D,20080128,000000,23.5458,23.7999,23.2658,23.4822,1783948.5042867,0
+EWC.US,D,20080129,000000,23.9726,24.0689,23.8317,23.9726,817202.53702464,0
+EWC.US,D,20080130,000000,23.9915,24.466,23.918,24.0143,1231489.5687507,0
+EWC.US,D,20080131,000000,23.6798,24.189,23.3701,24.0371,1929024.1173993,0
+EWC.US,D,20080201,000000,24.1165,24.601,24.1165,24.5454,3220204.1258982,0
+EWC.US,D,20080204,000000,24.5057,24.7201,24.1314,24.1314,3149901.7390038,0
+EWC.US,D,20080205,000000,24.189,24.2297,23.6024,23.6252,2218748.2062037,0
+EWC.US,D,20080206,000000,23.7374,23.9111,23.4267,23.6877,2019080.6026031,0
+EWC.US,D,20080207,000000,23.3462,23.6669,23.1318,23.4664,1345645.0666402,0
+EWC.US,D,20080208,000000,23.6252,23.9915,23.6252,23.8485,899591.70404636,0
+EWC.US,D,20080211,000000,23.8406,24.1493,23.6569,24.0937,1088878.0550039,0
+EWC.US,D,20080212,000000,24.2367,24.4263,23.925,24.0451,1526914.5317625,0
+EWC.US,D,20080213,000000,24.1662,24.4888,24.0768,24.4729,1061137.2928466,0
+EWC.US,D,20080214,000000,24.466,24.6079,24.2515,24.2744,1239114.5761505,0
+EWC.US,D,20080215,000000,24.2297,24.3329,23.9111,24.1165,1442627.4239373,0
+EWC.US,D,20080219,000000,24.4183,24.591,24.1821,24.2674,1390050.2326036,0
+EWC.US,D,20080220,000000,24.1741,24.6814,24.1106,24.6337,1659732.1068197,0
+EWC.US,D,20080221,000000,24.8094,24.8958,24.591,24.6168,8308034.3871642,0
+EWC.US,D,20080222,000000,24.6337,24.7846,24.3171,24.7449,1267964.4852424,0
+EWC.US,D,20080225,000000,24.9107,25.3862,24.8561,25.3623,1837763.7897008,0
+EWC.US,D,20080226,000000,25.4745,25.9748,25.3792,25.8229,2523786.7833807,0
+EWC.US,D,20080227,000000,25.8716,26.0463,25.7207,25.8229,2524468.7928945,0
+EWC.US,D,20080228,000000,25.8309,26.2756,25.8021,26.1574,2441734.0878178,0
+EWC.US,D,20080229,000000,26.0284,26.0284,25.2839,25.412,2163659.5677241,0
+EWC.US,D,20080303,000000,25.3941,25.5073,24.8958,25.2214,3381683.2263264,0
+EWC.US,D,20080304,000000,25.0447,25.2124,24.5225,24.9266,2219655.8732228,0
+EWC.US,D,20080305,000000,25.1509,25.4338,25.0864,25.412,1801177.051856,0
+EWC.US,D,20080306,000000,25.3862,25.3862,24.8799,24.9027,985271.03808722,0
+EWC.US,D,20080307,000000,24.8005,25.0546,24.3806,24.6337,2186561.7897122,0
+EWC.US,D,20080310,000000,24.6337,24.6575,23.9518,24.0143,1650914.3383204,0
+EWC.US,D,20080311,000000,24.2744,24.7102,24.189,24.7102,2860622.9208125,0
+EWC.US,D,20080312,000000,24.7846,24.9107,24.6337,24.7201,1774851.6861046,0
+EWC.US,D,20080313,000000,24.6337,25.1509,24.5553,25.1181,2939319.9683838,0
+EWC.US,D,20080314,000000,25.1737,25.1817,24.5305,24.7846,1906972.1406544,0
+EWC.US,D,20080317,000000,23.9726,24.2585,23.5061,23.918,1888851.0370597,0
+EWC.US,D,20080318,000000,24.1493,24.4004,23.9418,24.3627,2333214.9905626,0
+EWC.US,D,20080319,000000,24.0937,24.3409,22.9432,23.0375,9067541.1356034,0
+EWC.US,D,20080320,000000,22.8638,23.1239,22.3387,23.0375,2273329.1152964,0
+EWC.US,D,20080324,000000,23.0623,23.785,23.0524,23.5775,1311595.9683305,0
+EWC.US,D,20080325,000000,23.7522,24.189,23.7225,24.1662,1276044.8372511,0
+EWC.US,D,20080326,000000,24.324,24.324,24.0858,24.2128,893672.22413074,0
+EWC.US,D,20080327,000000,24.3329,24.5305,24.2128,24.2128,1708216.2336711,0
+EWC.US,D,20080328,000000,24.4541,24.4541,23.9667,24.0222,1101195.5296344,0
+EWC.US,D,20080331,000000,23.9915,24.0937,23.6252,24.0629,1546844.9249978,0
+EWC.US,D,20080401,000000,24.0629,24.3935,23.8882,24.3558,1725820.5412827,0
+EWC.US,D,20080402,000000,24.5136,24.8303,24.5136,24.6883,1581285.9017431,0
+EWC.US,D,20080403,000000,24.6168,25.1261,24.5384,25.0159,822303.001084,0
+EWC.US,D,20080404,000000,25.1658,25.2502,25.0159,25.1023,2240959.3520818,0
+EWC.US,D,20080407,000000,25.1817,25.5241,25.0228,25.1092,1536861.5951877,0
+EWC.US,D,20080408,000000,25.0546,25.2045,24.9603,25.1509,773963.93977164,0
+EWC.US,D,20080409,000000,25.1092,25.1092,24.9196,25.0685,864602.70193105,0
+EWC.US,D,20080410,000000,25.1092,25.3504,24.9027,25.3325,589547.35837025,0
+EWC.US,D,20080411,000000,25.0685,25.1092,24.7518,24.8005,754830.39960188,0
+EWC.US,D,20080414,000000,24.8164,25.0685,24.8005,24.9921,597206.6173557,0
+EWC.US,D,20080415,000000,25.1588,25.3008,25.1023,25.2214,1049770.803417,0
+EWC.US,D,20080416,000000,25.5867,26.2051,25.5867,26.1803,1790978.1385364,0
+EWC.US,D,20080417,000000,26.0701,26.079,25.8021,25.9917,970173.14062373,0
+EWC.US,D,20080418,000000,26.1277,26.3788,26.0165,26.3163,1299625.0391546,0
+EWC.US,D,20080421,000000,26.4106,26.5873,26.3639,26.5208,903631.37635094,0
+EWC.US,D,20080422,000000,26.35,26.6816,26.1654,26.5376,1382163.3013137,0
+EWC.US,D,20080423,000000,26.1704,26.1704,25.7505,25.809,908437.67973376,0
+EWC.US,D,20080424,000000,25.7366,25.7693,25.277,25.6661,1684242.1385329,0
+EWC.US,D,20080425,000000,25.6889,25.9182,25.5956,25.9182,763047.7579531,0
+EWC.US,D,20080428,000000,25.9579,26.1009,25.8636,25.9043,1019314.0919995,0
+EWC.US,D,20080429,000000,25.7147,25.809,25.3713,25.3941,628122.70298039,0
+EWC.US,D,20080430,000000,25.5708,25.9837,25.5619,25.7693,1165006.2336534,0
+EWC.US,D,20080501,000000,25.5619,25.7604,25.1658,25.6889,1400078.8953947,0
+EWC.US,D,20080502,000000,25.7951,26.1962,25.7951,26.1277,1338209.4503609,0
+EWC.US,D,20080505,000000,26.3232,26.4374,26.1704,26.2319,1006945.2399907,0
+EWC.US,D,20080506,000000,26.2051,26.8156,26.1277,26.7937,1953587.5412902,0
+EWC.US,D,20080507,000000,26.8493,26.8493,26.5277,26.5873,1716111.2241577,0
+EWC.US,D,20080508,000000,26.5873,26.7937,26.49,26.7937,900548.7336447,0
+EWC.US,D,20080509,000000,26.9287,27.0627,26.8315,26.9367,1015658.2389339,0
+EWC.US,D,20080512,000000,27.0717,27.3486,26.887,27.3486,1091484.1977102,0
+EWC.US,D,20080513,000000,27.3705,27.3784,27.0082,27.2067,1165633.84359,0
+EWC.US,D,20080514,000000,27.3069,27.5551,27.1561,27.1968,1222204.3668476,0
+EWC.US,D,20080515,000000,27.4132,27.7199,27.3308,27.6841,982891.56028588,0
+EWC.US,D,20080516,000000,27.9333,28.1557,27.9264,28.0385,2210943.8816791,0
+EWC.US,D,20080519,000000,28.2847,28.5001,28.0068,28.0941,5868005.8268306,0
+EWC.US,D,20080520,000000,28.1348,28.4674,28.1199,28.38,2549579.2347558,0
+EWC.US,D,20080521,000000,28.4842,28.7542,27.9998,28.0544,1660792.8985745,0
+EWC.US,D,20080522,000000,28.0862,28.2678,27.9204,28.11,1097005.7547928,0
+EWC.US,D,20080523,000000,28.1825,28.2301,27.6583,27.8886,1215813.4239299,0
+EWC.US,D,20080527,000000,27.7864,27.7943,27.2533,27.3407,1469747.6279551,0
+EWC.US,D,20080528,000000,27.4826,27.8003,27.1898,27.7626,1350806.9820738,0
+EWC.US,D,20080529,000000,27.7785,28.1983,27.5303,27.5303,1484963.3911691,0
+EWC.US,D,20080530,000000,27.6891,27.9661,27.5462,27.7943,830699.67655997,0
+EWC.US,D,20080602,000000,27.7695,27.7785,27.4509,27.7139,1183530.2970789,0
+EWC.US,D,20080603,000000,27.6752,27.8152,27.2226,27.3069,2490715.8700604,0
+EWC.US,D,20080604,000000,27.1561,27.3645,26.9823,27.1104,2135573.2675118,0
+EWC.US,D,20080605,000000,27.0627,27.698,27.022,27.698,1917860.1152848,0
+EWC.US,D,20080606,000000,27.5223,27.9055,27.4191,27.5144,3243165.7844614,0
+EWC.US,D,20080609,000000,27.5948,27.7139,27.2851,27.4826,1346963.7526868,0
+EWC.US,D,20080610,000000,27.3784,27.3883,26.8156,26.9595,2327079.9271375,0
+EWC.US,D,20080611,000000,27.2533,27.3566,26.9823,27.164,1290999.6839746,0
+EWC.US,D,20080612,000000,26.9665,26.9665,26.6498,26.7689,1649248.0994197,0
+EWC.US,D,20080613,000000,26.7113,26.9903,26.5932,26.9665,948289.39960821,0
+EWC.US,D,20080616,000000,27.0925,27.6018,27.0925,27.4132,1296248.2357718,0
+EWC.US,D,20080617,000000,27.6018,27.8072,27.3705,27.7943,2261875.9895032,0
+EWC.US,D,20080618,000000,27.698,27.7695,27.4906,27.7695,1442324.1966646,0
+EWC.US,D,20080619,000000,27.9264,27.9264,27.2593,27.298,2062271.852076,0
+EWC.US,D,20080620,000000,27.3883,27.3883,26.8315,26.8404,1123682.7029966,0
+EWC.US,D,20080623,000000,26.8404,27.1422,26.8404,27.0389,1155121.6290019,0
+EWC.US,D,20080624,000000,27.0796,27.1183,26.5277,26.6736,1373011.0761549,0
+EWC.US,D,20080625,000000,26.5376,26.7769,26.2319,26.5644,953503.6998198,0
+EWC.US,D,20080626,000000,26.482,26.5932,26.0463,26.2756,2794092.237935,0
+EWC.US,D,20080627,000000,26.2855,26.5466,26.1416,26.3858,1829844.6216244,0
+EWC.US,D,20080630,000000,26.5873,26.6101,26.1704,26.3232,1435266.3552267,0
+EWC.US,D,20080701,000000,26.3937,26.482,26.079,26.3858,2511690.9366573,0
+EWC.US,D,20080702,000000,26.5138,26.7689,25.672,25.8229,1855665.2801876,0
+EWC.US,D,20080703,000000,25.7147,25.7505,25.2214,25.6413,4818705.4790161,0
+EWC.US,D,20080707,000000,25.7207,25.7207,24.9653,25.2601,4292452.0286818,0
+EWC.US,D,20080708,000000,25.1817,25.3792,24.6814,25.3554,2258752.0434143,0
+EWC.US,D,20080709,000000,25.672,25.8805,25.0685,25.133,2175086.5011283,0
+EWC.US,D,20080710,000000,25.2601,25.4666,25.0546,25.4269,2060421.2590527,0
+EWC.US,D,20080711,000000,25.403,25.6026,25.1023,25.3008,1570313.3055482,0
+EWC.US,D,20080714,000000,25.6026,25.9917,25.268,25.4338,1276904.1490904,0
+EWC.US,D,20080715,000000,25.412,25.4914,24.5722,24.737,3622008.4694632,0
+EWC.US,D,20080716,000000,24.6168,25.133,24.3627,25.133,3703135.3648147,0
+EWC.US,D,20080717,000000,25.1509,25.544,24.737,24.9732,2105756.2548258,0
+EWC.US,D,20080718,000000,25.2839,25.3087,25.0685,25.1023,2599148.3309519,0
+EWC.US,D,20080721,000000,25.2382,25.6085,25.1509,25.5073,2021911.395415,0
+EWC.US,D,20080722,000000,25.3554,25.403,24.9653,25.2928,1785699.3647519,0
+EWC.US,D,20080723,000000,25.3862,25.3862,24.9821,25.0228,1717831.8626355,0
+EWC.US,D,20080724,000000,25.0228,25.1956,24.2585,24.2585,1978914.5740606,0
+EWC.US,D,20080725,000000,24.2585,24.601,24.1662,24.4987,1263686.059238,0
+EWC.US,D,20080728,000000,24.3865,24.7935,24.2128,24.2436,1205949.9746695,0
+EWC.US,D,20080729,000000,24.197,24.3806,24.1036,24.324,1482680.6237272,0
+EWC.US,D,20080730,000000,24.3865,25.0447,24.324,25.0298,2292394.1522949,0
+EWC.US,D,20080731,000000,24.9653,25.0685,24.737,24.8888,3675575.9345812,0
+EWC.US,D,20080801,000000,24.7935,24.8799,24.324,24.4541,3902387.9197895,0
+EWC.US,D,20080804,000000,24.3409,24.3935,23.4267,23.6569,3184207.7242057,0
+EWC.US,D,20080805,000000,23.6798,23.7761,23.4743,23.7374,3121906.1047534,0
+EWC.US,D,20080806,000000,23.6569,24.1314,23.6569,24.0143,1496650.2336642,0
+EWC.US,D,20080807,000000,24.0074,24.0222,23.6103,23.6798,1616220.5042812,0
+EWC.US,D,20080808,000000,23.3254,23.4505,23.0951,23.2996,4222643.2675801,0
+EWC.US,D,20080811,000000,23.2926,23.3462,22.9671,23.1576,2310119.3478558,0
+EWC.US,D,20080812,000000,23.0623,23.3324,23.0623,23.0951,3195479.518075,0
+EWC.US,D,20080813,000000,23.0465,23.4892,22.8231,23.4574,2912967.4028438,0
+EWC.US,D,20080814,000000,23.3879,23.5934,23.2837,23.4892,3159450.879596,0
+EWC.US,D,20080815,000000,23.4971,23.4971,22.9105,23.1189,1111676.5148355,0
+EWC.US,D,20080818,000000,23.245,23.3701,22.9254,22.9978,4126972.5445326,0
+EWC.US,D,20080819,000000,22.9045,23.1815,22.7904,22.9978,1122414.3869289,0
+EWC.US,D,20080820,000000,23.1318,23.5458,23.1318,23.516,1017833.2146211,0
+EWC.US,D,20080821,000000,23.8237,24.3002,23.7374,24.2128,1370954.9736178,0
+EWC.US,D,20080822,000000,24.2049,24.2297,23.7661,24.0074,1051363.5021486,0
+EWC.US,D,20080825,000000,23.9577,24.0074,23.5458,23.6252,961360.40912238,0
+EWC.US,D,20080826,000000,23.6669,23.8237,23.5686,23.6738,1907395.2484768,0
+EWC.US,D,20080827,000000,23.7443,24.2367,23.7443,24.1394,752547.63215994,0
+EWC.US,D,20080828,000000,24.3478,24.6079,24.0689,24.4004,1407535.6670651,0
+EWC.US,D,20080829,000000,24.3865,24.3865,24.0143,24.1165,808189.33300743,0
+EWC.US,D,20080902,000000,23.7443,23.7443,23.2281,23.2589,1547222.6998392,0
+EWC.US,D,20080903,000000,23.2589,23.3701,22.71,23.0951,6056868.0625662,0
+EWC.US,D,20080904,000000,23.0375,23.1021,22.2116,22.3238,2701686.4969172,0
+EWC.US,D,20080905,000000,22.3705,22.5928,21.8692,22.4975,2274753.5782986,0
+EWC.US,D,20080908,000000,22.8956,23.2222,22.1253,22.2116,1959475.7918189,0
+EWC.US,D,20080909,000000,22.0558,22.1312,21.1574,21.1962,2038820.5973183,0
+EWC.US,D,20080910,000000,21.3312,21.9813,21.219,21.7828,1639869.209356,0
+EWC.US,D,20080911,000000,21.483,22.1183,21.2359,22.1183,3288060.5466193,0
+EWC.US,D,20080912,000000,22.1382,22.703,22.0558,22.5541,2740327.3224999,0
+EWC.US,D,20080915,000000,21.9029,22.029,21.3858,21.4036,5575937.51921,0
+EWC.US,D,20080916,000000,21.2041,21.5525,20.2909,21.5307,4104000.8119737,0
+EWC.US,D,20080917,000000,21.2517,21.4036,20.4725,20.8874,5850153.698923,0
+EWC.US,D,20080918,000000,20.9966,21.9813,20.9172,21.4126,5269527.8712085,0
+EWC.US,D,20080919,000000,23.4177,23.6162,22.0558,23.0296,3017100.2823398,0
+EWC.US,D,20080922,000000,22.9502,23.7999,22.9254,23.1239,2102448.9620139,0
+EWC.US,D,20080923,000000,22.7457,23.2758,22.4816,22.9164,2220029.6184659,0
+EWC.US,D,20080924,000000,22.5611,23.1636,22.5611,22.7904,4210848.6333302,0
+EWC.US,D,20080925,000000,22.3893,22.9254,22.3893,22.7546,2328647.4408796,0
+EWC.US,D,20080926,000000,22.0925,22.2692,21.8066,22.0459,1553098.861573,0
+EWC.US,D,20080929,000000,21.5942,21.626,20.0377,20.4814,2316956.5687862,0
+EWC.US,D,20080930,000000,20.7614,21.077,20.4487,20.9093,1738670.9302895,0
+EWC.US,D,20081001,000000,21.2766,21.2994,20.4189,20.7614,2895976.6015747,0
+EWC.US,D,20081002,000000,20.0427,20.132,18.9657,19.0619,4945598.5371598,0
+EWC.US,D,20081003,000000,19.1245,19.871,18.656,18.6778,2895473.9091857,0
+EWC.US,D,20081006,000000,17.9968,18.1626,16.4086,17.7278,6318514.9177544,0
+EWC.US,D,20081007,000000,17.5045,18.1021,16.625,16.7034,3995357.8045705,0
+EWC.US,D,20081008,000000,15.6155,17.1868,15.4805,17.1144,4358899.0973943,0
+EWC.US,D,20081009,000000,17.1144,17.4965,15.4963,15.815,2699171.0201729,0
+EWC.US,D,20081010,000000,14.6794,15.4805,13.9468,14.9643,4294313.7031004,0
+EWC.US,D,20081013,000000,15.5906,16.8136,15.2511,16.8136,2439743.4662532,0
+EWC.US,D,20081014,000000,18.377,18.4167,15.7098,16.1922,3006338.2326566,0
+EWC.US,D,20081015,000000,15.6155,15.9798,14.7886,14.8849,3085204.5233568,0
+EWC.US,D,20081016,000000,15.3038,15.3038,13.8138,14.9246,2672365.1248232,0
+EWC.US,D,20081017,000000,14.4084,15.7991,14.2982,15.139,3323214.7622652,0
+EWC.US,D,20081020,000000,15.4805,16.1376,15.3782,16.1088,1244977.6416898,0
+EWC.US,D,20081021,000000,15.8448,15.9639,15.139,15.2263,3860527.4451581,0
+EWC.US,D,20081022,000000,14.5662,14.591,13.645,13.9389,2769397.8520991,0
+EWC.US,D,20081023,000000,13.7016,14.1701,13.1864,14.0203,4155850.6608126,0
+EWC.US,D,20081024,000000,12.3744,13.7433,12.3744,13.645,2883684.3119337,0
+EWC.US,D,20081027,000000,13.3284,13.6937,12.5015,12.5352,1945920.2231081,0
+EWC.US,D,20081028,000000,13.0832,13.7016,12.5015,13.645,3456092.7812971,0
+EWC.US,D,20081029,000000,13.6232,15.0586,13.6232,14.3935,4383139.1460209,0
+EWC.US,D,20081030,000000,14.9553,15.3296,14.6149,15.2819,2621912.5391979,0
+EWC.US,D,20081031,000000,15.0586,15.6929,14.8303,15.2263,3300592.5973596,0
+EWC.US,D,20081103,000000,15.3921,15.7564,15.3206,15.537,2607787.789726,0
+EWC.US,D,20081104,000000,15.9966,16.7342,15.9798,16.7342,2672744.9144638,0
+EWC.US,D,20081105,000000,16.4245,16.7749,15.8934,16.0205,2795432.0793727,0
+EWC.US,D,20081106,000000,15.7991,15.9897,14.9097,15.2591,3121146.5254722,0
+EWC.US,D,20081107,000000,15.3623,15.6383,15.0665,15.2591,2691932.8542108,0
+EWC.US,D,20081110,000000,15.7008,15.8696,15.1638,15.3365,2163801.6110645,0
+EWC.US,D,20081111,000000,15.0764,15.0993,14.5603,14.7727,2559575.6607603,0
+EWC.US,D,20081112,000000,14.4858,14.4858,13.5031,13.5517,3826705.0117532,0
+EWC.US,D,20081113,000000,13.6808,14.5831,12.972,14.5761,4191389.7030971,0
+EWC.US,D,20081114,000000,14.3389,14.5206,13.9111,13.916,2132483.5730085,0
+EWC.US,D,20081117,000000,13.7651,14.0034,13.5259,13.6143,1419485.4408499,0
+EWC.US,D,20081118,000000,13.4812,13.788,13.1864,13.519,2072029.5243807,0
+EWC.US,D,20081119,000000,13.519,13.6619,12.7497,12.9105,2327445.613184,0
+EWC.US,D,20081120,000000,12.4955,12.5352,11.2815,11.489,5038412.2750064,0
+EWC.US,D,20081121,000000,11.8285,12.1322,11.2011,12.0677,3487136.8066681,0
+EWC.US,D,20081124,000000,12.2662,13.2172,12.2017,12.8459,2864558.8309606,0
+EWC.US,D,20081125,000000,13.0743,13.2738,12.6147,13.0901,3354129.8404904,0
+EWC.US,D,20081126,000000,12.7745,13.4167,12.6534,13.2976,2532954.1195332,0
+EWC.US,D,20081128,000000,13.377,13.6063,13.1954,13.5835,927719.30764137,0
+EWC.US,D,20081201,000000,13.5031,13.5746,12.8023,12.972,3802164.7580526,0
+EWC.US,D,20081202,000000,12.9561,13.2043,12.4171,12.7248,2689626.9165785,0
+EWC.US,D,20081203,000000,12.3049,12.7248,12.1699,12.6851,3119679.7516878,0
+EWC.US,D,20081204,000000,12.4568,12.8588,11.8999,12.1144,3199412.4060244,0
+EWC.US,D,20081205,000000,11.7967,12.2593,11.4552,12.2593,3537893.6269657,0
+EWC.US,D,20081208,000000,12.6941,13.2251,12.6613,12.9561,2906520.0455497,0
+EWC.US,D,20081209,000000,12.8201,13.0653,12.6057,12.7497,2480754.703041,0
+EWC.US,D,20081210,000000,12.9561,13.2579,12.836,12.9561,2976622.9673279,0
+EWC.US,D,20081211,000000,13.3125,13.6351,12.7814,13.0107,2582782.1174207,0
+EWC.US,D,20081212,000000,12.7248,13.1467,12.4717,13.0743,2418462.1501849,0
+EWC.US,D,20081215,000000,13.3691,13.4396,12.9105,13.0991,2005696.2918204,0
+EWC.US,D,20081216,000000,13.2043,13.8833,13.1686,13.78,3059333.4948147,0
+EWC.US,D,20081217,000000,13.8138,13.9875,13.6877,13.7344,3557101.7147042,0
+EWC.US,D,20081218,000000,13.8376,13.8376,13.0514,13.3522,2742689.6745084,0
+EWC.US,D,20081219,000000,13.2976,13.4227,13.0832,13.3363,1772327.1427642,0
+EWC.US,D,20081222,000000,13.4644,13.511,12.8847,12.972,1191895.743168,0
+EWC.US,D,20081223,000000,12.7814,12.9948,12.6385,12.9293,3574711.0593136,0
+EWC.US,D,20081224,000000,12.836,12.9174,12.7248,12.8767,490076.72411752,0
+EWC.US,D,20081226,000000,12.8519,13.0018,12.7328,12.8519,592595.74949086,0
+EWC.US,D,20081229,000000,13.1954,13.2887,13.0018,13.249,1222667.7706531,0
+EWC.US,D,20081230,000000,13.1686,13.5676,13.0991,13.5676,1281428.3805916,0
+EWC.US,D,20081231,000000,13.519,13.8833,13.4485,13.8376,1210249.556065,0
+EWC.US,D,20090102,000000,13.8436,14.2436,13.7165,14.195,1612596.8880021,0
+EWC.US,D,20090105,000000,14.1771,14.8303,14.1771,14.6228,4183718.3553167,0
+EWC.US,D,20090106,000000,14.8452,15.1469,14.7588,14.9861,3517506.8817219,0
+EWC.US,D,20090107,000000,14.86,14.86,14.2436,14.3846,1447877.9905337,0
+EWC.US,D,20090108,000000,14.3389,14.6943,14.187,14.6943,910658.99580148,0
+EWC.US,D,20090109,000000,14.5662,14.6466,14.2277,14.322,1136059.6142021,0
+EWC.US,D,20090112,000000,14.195,14.195,13.519,13.6143,2004973.9863236,0
+EWC.US,D,20090113,000000,13.4951,13.788,13.4485,13.7433,915372.6184232,0
+EWC.US,D,20090114,000000,13.511,13.511,12.9869,13.1159,1004771.2717031,0
+EWC.US,D,20090115,000000,13.1159,13.3284,12.5501,13.2738,4259978.5033107,0
+EWC.US,D,20090116,000000,13.6351,13.7731,13.0355,13.4485,1443835.2960304,0
+EWC.US,D,20090120,000000,13.249,13.2579,12.5015,12.5015,2915974.4905817,0
+EWC.US,D,20090121,000000,12.7169,13.0832,12.3198,13.0743,2241033.8996505,0
+EWC.US,D,20090122,000000,12.7169,12.9293,12.5352,12.6613,2042082.5571493,0
+EWC.US,D,20090123,000000,12.4469,13.2341,12.4399,13.0901,2093398.4842123,0
+EWC.US,D,20090126,000000,13.2678,13.6063,13.0018,13.2172,1334533.4493037,0
+EWC.US,D,20090127,000000,13.2251,13.4306,13.1159,13.3929,1785363.9006927,0
+EWC.US,D,20090128,000000,13.8833,13.916,13.653,13.788,2430748.3954284,0
+EWC.US,D,20090129,000000,13.6143,13.6718,13.4008,13.4306,1230315.9482432,0
+EWC.US,D,20090130,000000,13.4723,13.5259,13.0832,13.2579,1730194.6702469,0
+EWC.US,D,20090202,000000,12.972,13.1606,12.8588,12.9948,1197506.958813,0
+EWC.US,D,20090203,000000,13.0832,13.1864,12.9174,13.1537,1606158.5973042,0
+EWC.US,D,20090204,000000,13.2341,13.511,13.1219,13.2251,2172966.9324179,0
+EWC.US,D,20090205,000000,13.2251,13.5746,13.1378,13.5746,1412365.1406382,0
+EWC.US,D,20090206,000000,13.4008,14.0203,13.2887,13.8614,1711612.1776459,0
+EWC.US,D,20090209,000000,13.8922,14.1612,13.8694,13.9726,1725849.7558705,0
+EWC.US,D,20090210,000000,13.9547,14.0679,13.1864,13.3194,2268306.2210045,0
+EWC.US,D,20090211,000000,13.3363,13.4723,13.1159,13.2678,1517990.9863076,0
+EWC.US,D,20090212,000000,13.0435,13.2797,12.836,13.2738,1643521.0328234,0
+EWC.US,D,20090213,000000,13.2976,13.377,13.1318,13.1606,1363229.2262603,0
+EWC.US,D,20090217,000000,12.7417,12.7814,12.3198,12.3198,2422492.7558933,0
+EWC.US,D,20090218,000000,12.4856,12.5432,12.0439,12.1938,1465661.61527,0
+EWC.US,D,20090219,000000,12.2891,12.432,12.0756,12.1402,1249120.0687513,0
+EWC.US,D,20090220,000000,11.9724,12.0756,11.7491,11.9555,1831418.179764,0
+EWC.US,D,20090223,000000,12.0171,12.0608,11.3738,11.4374,1785159.3985785,0
+EWC.US,D,20090224,000000,11.5098,11.8592,11.3669,11.8215,1573248.8679162,0
+EWC.US,D,20090225,000000,11.8374,12.0756,11.5585,11.8215,2327025.5275603,0
+EWC.US,D,20090226,000000,12.0528,12.3834,12.0528,12.1858,1321435.240001,0
+EWC.US,D,20090227,000000,12.0171,12.161,11.8523,11.9804,3085985.2580291,0
+EWC.US,D,20090302,000000,11.5098,11.763,10.9956,11.0889,3951548.0117573,0
+EWC.US,D,20090303,000000,11.2091,11.3034,10.8299,11.0979,2180815.5825238,0
+EWC.US,D,20090304,000000,11.4086,11.5902,11.2656,11.5098,3316831.8785441,0
+EWC.US,D,20090305,000000,11.218,11.3828,11.0334,11.1306,2078355.9937255,0
+EWC.US,D,20090306,000000,11.2488,11.4235,10.8924,11.1376,2198701.962017,0
+EWC.US,D,20090309,000000,10.9003,11.1862,10.8299,10.947,1757215.1417066,0
+EWC.US,D,20090310,000000,11.2011,11.5823,11.1922,11.5823,3672003.6956805,0
+EWC.US,D,20090311,000000,11.7094,11.9079,11.5763,11.756,1598925.4683399,0
+EWC.US,D,20090312,000000,11.7967,12.3278,11.6696,12.2662,1409882.90808,0
+EWC.US,D,20090313,000000,12.4171,12.4638,12.1233,12.2891,1084400.1638833,0
+EWC.US,D,20090316,000000,12.4399,12.8023,12.3456,12.4955,1527448.4535384,0
+EWC.US,D,20090317,000000,12.4469,12.7497,12.297,12.7497,1294238.4736153,0
+EWC.US,D,20090318,000000,12.6693,13.1537,12.3536,13.1318,2197104.2262876,0
+EWC.US,D,20090319,000000,13.385,13.7165,13.2976,13.3611,3242910.9123683,0
+EWC.US,D,20090320,000000,13.377,13.3929,12.9651,12.972,1889679.1195122,0
+EWC.US,D,20090323,000000,13.3691,13.924,13.3443,13.8614,3008814.4208173,0
+EWC.US,D,20090324,000000,13.6351,13.7959,13.5428,13.6143,1803406.4271204,0
+EWC.US,D,20090325,000000,13.6937,13.9021,13.3046,13.6063,2474619.6396159,0
+EWC.US,D,20090326,000000,13.8048,13.9021,13.645,13.9021,1972116.6417136,0
+EWC.US,D,20090327,000000,13.645,13.6808,13.4485,13.5428,2052902.0286084,0
+EWC.US,D,20090330,000000,13.1378,13.1537,12.6693,12.8588,2236667.829883,0
+EWC.US,D,20090331,000000,13.0594,13.2251,12.9561,13.0653,1708573.8605211,0
+EWC.US,D,20090401,000000,12.9293,13.4892,12.8678,13.4892,1566083.2347236,0
+EWC.US,D,20090402,000000,13.8753,14.0818,13.8048,13.8217,3722564.0730606,0
+EWC.US,D,20090403,000000,13.9547,14.1453,13.8217,14.0818,2551193.0888784,0
+EWC.US,D,20090406,000000,13.8436,13.9637,13.645,13.9319,2332371.7971165,0
+EWC.US,D,20090407,000000,13.6937,13.7165,13.519,13.5517,1513189.7199227,0
+EWC.US,D,20090408,000000,13.6619,13.8048,13.4396,13.6877,1346083.2854563,0
+EWC.US,D,20090409,000000,14.187,14.3846,14.0907,14.2982,2784630.741106,0
+EWC.US,D,20090413,000000,14.2099,14.5523,14.1453,14.4938,2146991.1343198,0
+EWC.US,D,20090414,000000,14.3597,14.6466,14.3528,14.3528,1307304.4461316,0
+EWC.US,D,20090415,000000,14.3458,14.6228,14.322,14.598,1484785.081444,0
+EWC.US,D,20090416,000000,14.7727,14.7727,14.4491,14.7102,1478921.0085051,0
+EWC.US,D,20090417,000000,14.7181,14.8849,14.6228,14.7975,1398462.0190733,0
+EWC.US,D,20090420,000000,14.459,14.5017,13.9954,14.0371,1906374.7527051,0
+EWC.US,D,20090421,000000,13.8753,14.2893,13.7344,14.2565,1946949.785476,0
+EWC.US,D,20090422,000000,14.0907,14.5374,14.052,14.2565,1643830.3044936,0
+EWC.US,D,20090423,000000,14.3389,14.6794,14.2982,14.6794,1583735.8975149,0
+EWC.US,D,20090424,000000,14.8452,15.0764,14.8452,15.0278,2038318.9123289,0
+EWC.US,D,20090427,000000,14.7816,14.9474,14.6466,14.6466,2524391.223127,0
+EWC.US,D,20090428,000000,14.465,14.6546,14.3935,14.5206,1899665.471521,0
+EWC.US,D,20090429,000000,14.8054,15.0496,14.7975,14.9315,1540262.5761604,0
+EWC.US,D,20090430,000000,15.131,15.3365,14.869,14.8759,3307535.5952457,0
+EWC.US,D,20090501,000000,14.9643,15.3871,14.9643,15.3623,2236880.3911937,0
+EWC.US,D,20090504,000000,15.4963,16.083,15.407,16.0671,2053506.4683548,0
+EWC.US,D,20090505,000000,16.1138,16.1316,15.8775,16.0671,8255713.0753231,0
+EWC.US,D,20090506,000000,16.3858,16.6558,16.2101,16.625,2769797.7897313,0
+EWC.US,D,20090507,000000,16.9952,17.0131,16.1237,16.1922,2322521.4440507,0
+EWC.US,D,20090508,000000,16.6081,17.0518,16.5138,16.9516,3691836.3711568,0
+EWC.US,D,20090511,000000,16.6081,16.7828,16.4969,16.6081,2004463.2347379,0
+EWC.US,D,20090512,000000,16.7987,16.8136,16.3063,16.6389,2071879.4218437,0
+EWC.US,D,20090513,000000,16.2905,16.4155,15.7346,15.7346,2373832.3341158,0
+EWC.US,D,20090514,000000,15.6631,16.2815,15.6631,16.1316,2567332.6375048,0
+EWC.US,D,20090515,000000,16.0919,16.3222,15.815,15.8845,2982709.6755733,0
+EWC.US,D,20090518,000000,16.1088,16.5922,16.083,16.5833,1997249.2463656,0
+EWC.US,D,20090519,000000,16.3937,16.8682,16.3768,16.6776,8395468.6112685,0
+EWC.US,D,20090520,000000,16.9337,17.4092,16.9337,17.1868,3648658.2178784,0
+EWC.US,D,20090521,000000,16.9714,16.9714,16.5833,16.7828,2335780.8372858,0
+EWC.US,D,20090522,000000,16.9655,17.2275,16.8533,17.0776,6244733.9801199,0
+EWC.US,D,20090526,000000,17.028,17.6931,16.8384,17.6166,6126650.6312788,0
+EWC.US,D,20090527,000000,17.7904,17.838,17.3456,17.4092,2916441.9239855,0
+EWC.US,D,20090528,000000,17.6325,17.9968,17.4489,17.9174,5684538.2158309,0
+EWC.US,D,20090529,000000,18.2907,18.4465,18.0524,18.3373,7101695.5562579,0
+EWC.US,D,20090601,000000,18.8714,18.8862,18.5607,18.656,10333015.329091,0
+EWC.US,D,20090602,000000,18.6401,18.8932,18.5348,18.7671,7604736.5055344,0
+EWC.US,D,20090603,000000,18.5438,18.7284,17.701,17.9005,8014136.6419114,0
+EWC.US,D,20090604,000000,18.107,18.4257,17.9502,18.3294,5611021.2168856,0
+EWC.US,D,20090605,000000,18.4257,18.4902,17.8787,18.0852,4318067.1777312,0
+EWC.US,D,20090608,000000,17.98,18.2122,17.7189,18.0772,3128424.9874174,0
+EWC.US,D,20090609,000000,18.4128,18.5348,18.2281,18.3224,5303669.6502793,0
+EWC.US,D,20090610,000000,18.5775,18.6778,18.0365,18.2658,7506874.6884064,0
+EWC.US,D,20090611,000000,18.4326,18.7354,18.2907,18.5527,12574234.590264,0
+EWC.US,D,20090612,000000,18.2589,18.3373,18.1021,18.2827,3801046.5445219,0
+EWC.US,D,20090615,000000,18.0524,18.0524,17.3615,17.5611,4821569.5160141,0
+EWC.US,D,20090616,000000,17.8291,17.9432,17.3794,17.3933,8907706.1112853,0
+EWC.US,D,20090617,000000,17.1868,17.299,16.7659,17.0191,5682318.9145624,0
+EWC.US,D,20090618,000000,16.9605,17.2176,16.8682,17.0439,2461678.5846472,0
+EWC.US,D,20090619,000000,17.3367,17.3367,17.0995,17.2831,2586325.1417337,0
+EWC.US,D,20090622,000000,16.9337,16.9714,16.2815,16.3222,3444941.8753771,0
+EWC.US,D,20090623,000000,16.3153,16.4791,16.0205,16.3302,5726856.0498704,0
+EWC.US,D,20090624,000000,16.5495,16.8781,16.3996,16.7034,3739897.3901859,0
+EWC.US,D,20090625,000000,16.6389,17.1471,16.4582,17.1471,3644625.5973709,0
+EWC.US,D,20090626,000000,17.165,17.2662,16.9863,17.1312,1784388.737902,0
+EWC.US,D,20090629,000000,17.3139,17.4092,17.2176,17.3456,2145815.4990132,0
+EWC.US,D,20090630,000000,17.3218,17.427,16.9148,17.0032,3824719.4271865,0
+EWC.US,D,20090701,000000,17.2573,17.4965,17.2007,17.2504,3767305.7104827,0
+EWC.US,D,20090702,000000,16.9605,17.0439,16.8066,16.8781,3325966.9779102,0
+EWC.US,D,20090706,000000,16.5674,16.7034,16.2438,16.5495,2982405.440901,0
+EWC.US,D,20090707,000000,16.5347,16.616,16.0671,16.1138,2176055.6195216,0
+EWC.US,D,20090708,000000,16.1922,16.2498,15.5202,15.7733,4795552.4145333,0
+EWC.US,D,20090709,000000,15.9003,16.1465,15.806,16.0671,6188690.3268411,0
+EWC.US,D,20090710,000000,15.8448,16.0353,15.5678,15.9003,3085914.7400587,0
+EWC.US,D,20090713,000000,15.9331,16.354,15.6552,16.2974,2551353.2654112,0
+EWC.US,D,20090714,000000,16.5287,16.7659,16.4721,16.7659,3116816.7220894,0
+EWC.US,D,20090715,000000,17.2355,17.5611,17.1312,17.4965,7064185.0330008,0
+EWC.US,D,20090716,000000,17.4876,17.6931,17.3218,17.6484,2596473.6850744,0
+EWC.US,D,20090717,000000,17.7437,17.8559,17.5362,17.7904,2942024.8362485,0
+EWC.US,D,20090720,000000,18.0693,18.2658,17.98,18.2122,2984359.7960808,0
+EWC.US,D,20090721,000000,18.3532,18.5269,17.9005,18.1318,2776866.7125645,0
+EWC.US,D,20090722,000000,18.0276,18.4128,17.9889,18.2122,2031913.8658171,0
+EWC.US,D,20090723,000000,18.2122,18.8227,18.1457,18.8039,3475930.4937713,0
+EWC.US,D,20090724,000000,18.7671,18.9339,18.6629,18.9091,2367176.4451092,0
+EWC.US,D,20090727,000000,19.052,19.1632,18.8932,19.0441,1641633.1660157,0
+EWC.US,D,20090728,000000,18.8932,18.9488,18.4634,18.7205,2572206.4366593,0
+EWC.US,D,20090729,000000,18.5904,18.5904,18.1884,18.377,3072467.9705023,0
+EWC.US,D,20090730,000000,18.7751,18.915,18.6341,18.8634,2256358.4620189,0
+EWC.US,D,20090731,000000,18.8465,19.3052,18.7354,19.2138,3910405.8130244,0
+EWC.US,D,20090803,000000,19.599,19.8064,19.5374,19.7201,3361697.4261143,0
+EWC.US,D,20090804,000000,19.5603,19.7588,19.4402,19.6168,7367127.2116577,0
+EWC.US,D,20090805,000000,19.6337,19.8064,19.4799,19.6506,2619587.4609737,0
+EWC.US,D,20090806,000000,19.8471,19.8471,19.1146,19.189,8644858.435801,0
+EWC.US,D,20090807,000000,19.3141,19.4014,19.0282,19.1473,3139833.7876292,0
+EWC.US,D,20090810,000000,19.0838,19.2426,18.781,18.9339,4419831.6608212,0
+EWC.US,D,20090811,000000,18.7205,18.7284,18.3373,18.4128,3986440.3035132,0
+EWC.US,D,20090812,000000,18.377,18.7751,18.3224,18.6708,2781747.563516,0
+EWC.US,D,20090813,000000,18.915,19.0441,18.6778,18.9418,2510520.3383486,0
+EWC.US,D,20090814,000000,18.9815,19.0699,18.4981,18.7512,3936218.412391,0
+EWC.US,D,20090817,000000,18.2122,18.2281,17.9085,18.0772,3567706.6100534,0
+EWC.US,D,20090818,000000,18.2281,18.4167,18.0852,18.3373,2815421.9091831,0
+EWC.US,D,20090819,000000,18.0693,18.6252,17.9343,18.521,3605998.8753823,0
+EWC.US,D,20090820,000000,18.4981,18.781,18.4902,18.6629,2389823.7950042,0
+EWC.US,D,20090821,000000,18.915,19.1245,18.8783,18.9974,2815043.1269421,0
+EWC.US,D,20090824,000000,19.2426,19.3141,18.925,19.0133,1891636.4968907,0
+EWC.US,D,20090825,000000,19.1711,19.3846,19.0282,19.1086,3189803.8288571,0
+EWC.US,D,20090826,000000,19.0133,19.052,18.7671,18.9895,3291615.6597272,0
+EWC.US,D,20090827,000000,19.052,19.2496,18.7125,19.2039,2293763.2083203,0
+EWC.US,D,20090828,000000,19.3478,19.4352,19.0699,19.1711,2535467.5814784,0
+EWC.US,D,20090831,000000,18.7443,18.9011,18.5984,18.8783,1920002.8541855,0
+EWC.US,D,20090901,000000,18.8634,19.052,18.3443,18.3949,2774226.3182726,0
+EWC.US,D,20090902,000000,18.2907,18.5438,18.2589,18.4128,2680723.5191152,0
+EWC.US,D,20090903,000000,18.656,18.925,18.5269,18.925,3293326.2242093,0
+EWC.US,D,20090904,000000,18.9736,19.3389,18.8932,19.2496,2943224.649145,0
+EWC.US,D,20090908,000000,19.7111,19.871,19.5047,19.5474,3139525.5233586,0
+EWC.US,D,20090909,000000,19.589,19.6794,19.2922,19.4114,4163451.4906226,0
+EWC.US,D,20090910,000000,19.4014,19.6953,19.331,19.6863,1795704.8573527,0
+EWC.US,D,20090911,000000,19.7995,20.004,19.727,19.8561,2692018.4831748,0
+EWC.US,D,20090914,000000,19.6079,19.9742,19.5047,19.9742,2070350.1892855,0
+EWC.US,D,20090915,000000,20.1072,20.4576,19.9484,20.4576,2686810.2273607,0
+EWC.US,D,20090916,000000,20.5916,20.7346,20.4814,20.68,4293912.7580687,0
+EWC.US,D,20090917,000000,20.7048,20.8706,20.4725,20.6006,2310792.2907733,0
+EWC.US,D,20090918,000000,20.7197,20.7197,20.4407,20.5599,1387448.1194957,0
+EWC.US,D,20090921,000000,20.2909,20.2909,19.9663,20.1975,2080829.1596876,0
+EWC.US,D,20090922,000000,20.5221,20.7435,20.4646,20.671,3351070.3679744,0
+EWC.US,D,20090923,000000,20.7514,20.8398,20.404,20.404,3273383.742179,0
+EWC.US,D,20090924,000000,20.6343,20.6343,19.6953,19.7916,3072738.9609885,0
+EWC.US,D,20090925,000000,19.6635,19.8064,19.4878,19.589,4500359.1534243,0
+EWC.US,D,20090928,000000,19.6556,20.0288,19.589,19.8859,2246441.6205809,0
+EWC.US,D,20090929,000000,19.9395,20.0427,19.7588,19.9742,2807056.463094,0
+EWC.US,D,20090930,000000,20.2243,20.3296,19.862,20.2243,3164358.9303362,0
+EWC.US,D,20091001,000000,20.2859,20.2859,19.3846,19.3846,3230169.3225159,0
+EWC.US,D,20091002,000000,19.052,19.466,18.8932,19.2754,3995255.0498137,0
+EWC.US,D,20091005,000000,19.3627,19.7826,19.3141,19.7111,3375802.0275947,0
+EWC.US,D,20091006,000000,19.9573,20.4189,19.9484,20.132,4334989.475829,0
+EWC.US,D,20091007,000000,20.1638,20.3067,20.004,20.269,3254616.8954554,0
+EWC.US,D,20091008,000000,20.5519,20.7763,20.3216,20.68,3457457.8077242,0
+EWC.US,D,20091009,000000,20.7683,20.8944,20.6482,20.7266,3256950.0328762,0
+EWC.US,D,20091012,000000,21.2041,21.2041,20.8706,20.9013,2793443.4726073,0
+EWC.US,D,20091013,000000,21.0046,21.0284,20.6889,20.8616,3112087.988474,0
+EWC.US,D,20091014,000000,21.1644,21.3391,21.1396,21.2766,3668241.0582596,0
+EWC.US,D,20091015,000000,21.0631,21.2517,21.0353,21.084,4185294.935655,0
+EWC.US,D,20091016,000000,20.9748,21.0691,20.7763,21.0353,2993215.845764,0
+EWC.US,D,20091019,000000,21.2359,21.3391,20.9678,21.2666,2299669.5920415,0
+EWC.US,D,20091020,000000,21.2359,21.2915,20.7117,20.8398,3693490.5212626,0
+EWC.US,D,20091021,000000,20.7763,21.1574,20.6482,20.6959,3484917.5053995,0
+EWC.US,D,20091022,000000,20.6343,20.8944,20.4268,20.8537,2951354.363733,0
+EWC.US,D,20091023,000000,20.9252,20.9321,20.4268,20.5132,3187392.1142693,0
+EWC.US,D,20091026,000000,20.4814,20.7117,19.8859,19.9335,5364220.4092665,0
+EWC.US,D,20091027,000000,19.9573,19.9841,19.5474,19.6168,4109336.0001345,0
+EWC.US,D,20091028,000000,19.4114,19.4878,18.8783,18.9488,6378109.6545428,0
+EWC.US,D,20091029,000000,19.1324,19.5821,19.0917,19.5692,4875402.9346205,0
+EWC.US,D,20091030,000000,19.4193,19.4193,18.7512,18.9339,7656011.1292147,0
+EWC.US,D,20091102,000000,19.0699,19.3141,18.7205,19.0133,4820320.3405384,0
+EWC.US,D,20091103,000000,18.781,19.4402,18.7284,19.4193,4003791.7538309,0
+EWC.US,D,20091104,000000,19.6794,19.9107,19.5543,19.5603,4766735.7496275,0
+EWC.US,D,20091105,000000,19.6794,19.8064,19.5305,19.7826,4075661.6544675,0
+EWC.US,D,20091106,000000,19.5305,19.9107,19.5215,19.7667,3124331.9229353,0
+EWC.US,D,20091109,000000,20.2243,20.6006,20.1975,20.5767,8302706.2508004,0
+EWC.US,D,20091110,000000,20.5281,20.6631,20.3703,20.5599,3107144.6787487,0
+EWC.US,D,20091111,000000,20.9013,20.95,20.6174,20.6482,4099868.458908,0
+EWC.US,D,20091112,000000,20.5519,20.6552,20.2512,20.3067,2975526.9165879,0
+EWC.US,D,20091113,000000,20.3385,20.7683,20.2859,20.538,3844394.9483288,0
+EWC.US,D,20091116,000000,20.7435,20.8706,20.6254,20.7266,18438084.893838,0
+EWC.US,D,20091117,000000,20.6095,20.942,20.5132,20.942,2970125.240055,0
+EWC.US,D,20091118,000000,20.95,21.0999,20.7514,20.8944,2746773.6723944,0
+EWC.US,D,20091119,000000,20.7117,20.7117,20.3147,20.5767,4756637.5762657,0
+EWC.US,D,20091120,000000,20.411,20.4914,20.2859,20.4576,2084814.432415,0
+EWC.US,D,20091123,000000,20.9321,21.0532,20.7614,20.8398,1786794.4080923,0
+EWC.US,D,20091124,000000,20.8398,20.9093,20.5519,20.6552,1678209.8298647,0
+EWC.US,D,20091125,000000,20.8795,21.0453,20.816,21.0205,1615289.6670719,0
+EWC.US,D,20091127,000000,20.1003,20.5698,19.8471,20.3941,2007479.3890721,0
+EWC.US,D,20091130,000000,20.4725,20.7683,20.4268,20.5698,3047463.3055966,0
+EWC.US,D,20091201,000000,20.9172,21.2666,20.8944,21.219,4828296.9303906,0
+EWC.US,D,20091202,000000,21.2666,21.3689,21.0999,21.2279,3142917.437735,0
+EWC.US,D,20091203,000000,21.1962,21.219,20.8398,20.8398,2516163.7907801,0
+EWC.US,D,20091204,000000,21.0205,21.1723,20.4487,20.5698,5642979.9610727,0
+EWC.US,D,20091207,000000,20.5767,20.8467,20.4576,20.6254,2737557.9810621,0
+EWC.US,D,20091208,000000,20.4576,20.4646,20.0933,20.1638,3386296.1089904,0
+EWC.US,D,20091209,000000,20.3385,20.404,20.0695,20.3782,2969825.0349809,0
+EWC.US,D,20091210,000000,20.6174,20.6254,20.3782,20.543,1794698.465175,0
+EWC.US,D,20091211,000000,20.6413,20.68,20.3067,20.3296,3012381.6227202,0
+EWC.US,D,20091214,000000,20.4914,20.6552,20.3464,20.6482,1365095.9376768,0
+EWC.US,D,20091215,000000,20.6413,20.671,20.5132,20.5519,1598802.5655915,0
+EWC.US,D,20091216,000000,20.7266,20.8944,20.6095,20.7514,3531381.7960987,0
+EWC.US,D,20091217,000000,20.4487,20.4993,20.2333,20.3147,2027054.1702566,0
+EWC.US,D,20091218,000000,20.5281,20.5281,20.1975,20.404,3604449.4948326,0
+EWC.US,D,20091221,000000,20.5767,20.7048,20.5221,20.5221,3993171.747488,0
+EWC.US,D,20091222,000000,20.538,20.6006,20.3216,20.5916,2469610.8489181,0
+EWC.US,D,20091223,000000,20.6889,20.9093,20.6889,20.8537,3278723.9673378,0
+EWC.US,D,20091224,000000,20.7435,20.9589,20.7435,20.942,1127677.0423202,0
+EWC.US,D,20091228,000000,21.1088,21.1644,20.8537,21.0353,3961003.4641889,0
+EWC.US,D,20091229,000000,21.1088,21.1962,20.9748,20.9966,5164585.0424524,0
+EWC.US,D,20091230,000000,20.6552,20.8795,20.6552,20.7902,2063629.826706,0
+EWC.US,D,20091231,000000,20.9252,21.0453,20.8795,20.9013,1851432.1871642,0
+EWC.US,D,20100104,000000,21.3858,21.4195,21.2438,21.3689,3788391.5910331,0
+EWC.US,D,20100105,000000,21.4959,21.5664,21.3312,21.49,4812355.839481,0
+EWC.US,D,20100106,000000,21.5525,21.7302,21.5217,21.6558,2495122.2358111,0
+EWC.US,D,20100107,000000,21.6558,21.6637,21.349,21.5843,2048122.9250142,0
+EWC.US,D,20100108,000000,21.5217,21.6965,21.4344,21.6965,2421889.3235465,0
+EWC.US,D,20100111,000000,21.8235,21.9416,21.5307,21.6329,3743261.0973741,0
+EWC.US,D,20100112,000000,21.4344,21.4344,21.1167,21.2517,2745283.7284197,0
+EWC.US,D,20100113,000000,21.349,21.49,21.084,21.4662,2561588.4451156,0
+EWC.US,D,20100114,000000,21.5307,21.5664,21.3689,21.5307,2054030.3161349,0
+EWC.US,D,20100115,000000,21.4731,21.49,21.1574,21.211,2510804.4250293,0
+EWC.US,D,20100119,000000,21.2766,21.2994,21.1475,21.2359,3091342.6089807,0
+EWC.US,D,20100120,000000,20.7763,20.8795,20.5599,20.7514,4463536.6840785,0
+EWC.US,D,20100121,000000,20.7514,20.7981,20.3067,20.3216,5890967.4853937,0
+EWC.US,D,20100122,000000,20.2035,20.276,19.8561,19.9107,6852522.3226345,0
+EWC.US,D,20100125,000000,20.0427,20.0755,19.8918,19.9663,3485833.2316152,0
+EWC.US,D,20100126,000000,19.7201,20.0616,19.6079,19.9017,2659757.5191146,0
+EWC.US,D,20100127,000000,19.862,19.8779,19.6238,19.8064,2899549.8478751,0
+EWC.US,D,20100128,000000,19.9573,20.0129,19.5047,19.599,4142544.9271969,0
+EWC.US,D,20100129,000000,19.7032,19.8561,19.3052,19.4014,7846164.8512082,0
+EWC.US,D,20100201,000000,19.4491,19.8471,19.4491,19.7667,4648528.4906384,0
+EWC.US,D,20100202,000000,19.9395,20.1003,19.7826,20.004,3332655.1037032,0
+EWC.US,D,20100203,000000,19.9663,20.132,19.871,19.9186,3029387.5349829,0
+EWC.US,D,20100204,000000,19.727,19.727,19.2664,19.3141,4714568.5699218,0
+EWC.US,D,20100205,000000,19.2922,19.4878,18.9815,19.4491,5398720.8225869,0
+EWC.US,D,20100208,000000,19.5543,19.6635,19.2267,19.2496,2169777.5053564,0
+EWC.US,D,20100209,000000,19.5047,19.7916,19.3846,19.6337,3021094.6216634,0
+EWC.US,D,20100210,000000,19.6556,19.8561,19.5047,19.7826,5652238.9705867,0
+EWC.US,D,20100211,000000,19.8392,20.269,19.736,20.2333,2710941.4768329,0
+EWC.US,D,20100212,000000,20.0695,20.3067,19.9841,20.2422,4776930.6333488,0
+EWC.US,D,20100216,000000,20.543,20.7435,20.5221,20.7048,3039955.1565477,0
+EWC.US,D,20100217,000000,20.7197,20.8874,20.671,20.7266,4394009.9948584,0
+EWC.US,D,20100218,000000,20.7763,21.0115,20.7614,20.9748,4999321.1418127,0
+EWC.US,D,20100219,000000,20.7683,21.0999,20.7683,20.9917,5295933.828926,0
+EWC.US,D,20100222,000000,21.0999,21.1574,20.807,20.8616,2774602.0783149,0
+EWC.US,D,20100223,000000,20.7822,20.7981,20.2859,20.3385,6105177.9092908,0
+EWC.US,D,20100224,000000,20.3862,20.5599,20.3008,20.4189,3208397.4028535,0
+EWC.US,D,20100225,000000,20.004,20.5221,19.9186,20.5073,4556016.972665,0
+EWC.US,D,20100226,000000,20.5281,20.6482,20.3703,20.5698,4781524.3754208,0
+EWC.US,D,20100301,000000,20.7435,21.0046,20.7117,20.9917,4573716.9832364,0
+EWC.US,D,20100302,000000,21.211,21.3947,21.1574,21.2994,3775208.7601659,0
+EWC.US,D,20100303,000000,21.3947,21.5664,21.3232,21.4562,4715884.2337696,0
+EWC.US,D,20100304,000000,21.4959,21.5376,21.2915,21.3947,3513652.5709396,0
+EWC.US,D,20100305,000000,21.6022,21.7828,21.5476,21.7203,3939097.5603827,0
+EWC.US,D,20100308,000000,21.8483,21.9258,21.7203,21.7679,3342583.0265365,0
+EWC.US,D,20100309,000000,21.6637,21.8324,21.626,21.7203,5582715.3035654,0
+EWC.US,D,20100310,000000,21.7441,21.9168,21.6399,21.759,5630659.4642435,0
+EWC.US,D,20100311,000000,21.6786,21.8612,21.5664,21.8404,2684993.885923,0
+EWC.US,D,20100312,000000,22.0211,22.1253,21.9347,21.9813,4041658.8965382,0
+EWC.US,D,20100315,000000,22.0042,22.0459,21.7511,21.9516,1816922.7072476,0
+EWC.US,D,20100316,000000,22.1094,22.3,22.0697,22.2692,3520732.5751681,0
+EWC.US,D,20100317,000000,22.3794,22.4896,22.3387,22.3794,5326565.8278699,0
+EWC.US,D,20100318,000000,22.3705,22.4439,22.0925,22.164,3440929.4028611,0
+EWC.US,D,20100319,000000,22.2444,22.3079,21.9109,22.0131,2601994.2347575,0
+EWC.US,D,20100322,000000,21.7372,22.0042,21.626,21.9694,3498414.6449348,0
+EWC.US,D,20100323,000000,21.9744,22.1898,21.9694,22.164,3682657.9536089,0
+EWC.US,D,20100324,000000,22.0131,22.0131,21.7828,21.8066,3499145.0096283,0
+EWC.US,D,20100325,000000,22.0379,22.1312,21.8146,21.8483,5120463.9631698,0
+EWC.US,D,20100326,000000,21.8781,21.9605,21.626,21.8146,4225029.7971785,0
+EWC.US,D,20100329,000000,21.9694,22.0925,21.895,22.0846,3426562.8774906,0
+EWC.US,D,20100330,000000,22.1183,22.2116,22.0379,22.1561,3188731.9557069,0
+EWC.US,D,20100331,000000,22.1819,22.292,22.029,22.1561,3978091.9832169,0
+EWC.US,D,20100401,000000,22.435,22.569,22.3,22.5611,2971842.8563341,0
+EWC.US,D,20100405,000000,22.6891,22.7675,22.6176,22.7278,3269869.9324538,0
+EWC.US,D,20100406,000000,22.7546,22.8638,22.6474,22.71,4781602.9525878,0
+EWC.US,D,20100407,000000,22.7278,22.7378,22.435,22.5223,4404484.9356622,0
+EWC.US,D,20100408,000000,22.4251,22.6653,22.1005,22.5928,5681246.0340126,0
+EWC.US,D,20100409,000000,22.6812,22.7626,22.5849,22.7189,2848323.5793744,0
+EWC.US,D,20100412,000000,22.6742,22.838,22.6246,22.6812,2694747.5286294,0
+EWC.US,D,20100413,000000,22.6087,22.6742,22.3615,22.6087,3663806.4853208,0
+EWC.US,D,20100414,000000,22.8062,22.9105,22.6564,22.8469,3111531.9039074,0
+EWC.US,D,20100415,000000,22.8638,23.0226,22.7626,22.8142,2276720.0222733,0
+EWC.US,D,20100416,000000,22.71,22.7546,22.1481,22.2851,6477742.4801275,0
+EWC.US,D,20100419,000000,22.0459,22.3308,21.9347,22.3159,4438484.6713927,0
+EWC.US,D,20100420,000000,22.71,22.8142,22.5928,22.7378,4990135.6724678,0
+EWC.US,D,20100421,000000,22.8321,22.8638,22.5611,22.6812,4263493.3204356,0
+EWC.US,D,20100422,000000,22.5065,22.7457,22.3159,22.7457,5183758.8786052,0
+EWC.US,D,20100423,000000,22.6951,22.8956,22.5462,22.838,2930716.7759945,0
+EWC.US,D,20100426,000000,22.8956,23.0068,22.8231,22.9045,3386773.6163899,0
+EWC.US,D,20100427,000000,22.7189,22.8797,22.2593,22.2593,6631770.8532827,0
+EWC.US,D,20100428,000000,22.4439,22.5223,22.1729,22.3159,4740654.1745738,0
+EWC.US,D,20100429,000000,22.5065,22.7546,22.4975,22.7189,3056100.7495715,0
+EWC.US,D,20100430,000000,22.7457,22.7814,22.4112,22.4112,5771103.0541001,0
+EWC.US,D,20100503,000000,22.5462,22.7457,22.4032,22.5928,3869121.5709512,0
+EWC.US,D,20100504,000000,22.2186,22.2444,21.8483,21.9347,9024102.0658345,0
+EWC.US,D,20100505,000000,21.5307,21.8563,21.2279,21.5476,10446594.594422,0
+EWC.US,D,20100506,000000,21.2915,21.6399,18.0594,20.95,12895205.191754,0
+EWC.US,D,20100507,000000,20.9321,21.1882,20.4268,20.9252,9128026.4136181,0
+EWC.US,D,20100510,000000,21.9744,21.9972,21.5942,21.8404,14416677.751001,0
+EWC.US,D,20100511,000000,21.7044,22.2762,21.6965,21.9694,7564716.5499305,0
+EWC.US,D,20100512,000000,22.1729,22.3963,22.1183,22.3536,3511576.3204109,0
+EWC.US,D,20100513,000000,22.435,22.4568,22.0697,22.1183,6705727.0784436,0
+EWC.US,D,20100514,000000,21.9347,21.9605,21.4036,21.7203,9010770.1398299,0
+EWC.US,D,20100517,000000,21.7441,21.7908,21.0353,21.4662,8082508.851216,0
+EWC.US,D,20100518,000000,21.6478,21.8612,21.219,21.2835,4685862.7189695,0
+EWC.US,D,20100519,000000,21.1167,21.2597,20.5281,21.0284,8041559.0658024,0
+EWC.US,D,20100520,000000,20.3296,20.411,19.9742,20.004,11870548.859797,0
+EWC.US,D,20100521,000000,19.6863,20.4646,19.5603,20.3862,8053411.1218281,0
+EWC.US,D,20100524,000000,20.3613,20.543,20.1241,20.132,4580097.8521584,0
+EWC.US,D,20100525,000000,19.4014,20.2105,19.3627,20.1906,5955596.1978694,0
+EWC.US,D,20100526,000000,20.4407,20.6889,20.1549,20.2184,4446534.8014141,0
+EWC.US,D,20100527,000000,20.5916,20.9678,20.538,20.95,4068699.5159894,0
+EWC.US,D,20100528,000000,21.1088,21.1088,20.6413,20.7763,4656121.2612518,0
+EWC.US,D,20100601,000000,20.7614,21.0999,20.4993,20.5281,5528052.795107,0
+EWC.US,D,20100602,000000,20.671,21.2279,20.6413,21.211,4265779.1100762,0
+EWC.US,D,20100603,000000,21.349,21.4126,20.8874,21.1723,13084700.074424,0
+EWC.US,D,20100604,000000,20.8467,20.9917,20.3147,20.404,8347774.2856856,0
+EWC.US,D,20100607,000000,20.3613,20.6482,20.2243,20.2243,3826757.3965312,0
+EWC.US,D,20100608,000000,20.3216,20.5767,20.1241,20.5698,9378412.5563324,0
+EWC.US,D,20100609,000000,20.807,20.9589,20.4576,20.4725,6922178.9664,0
+EWC.US,D,20100610,000000,20.8239,21.1167,20.8239,21.1088,4686472.1957137,0
+EWC.US,D,20100611,000000,20.9678,21.1962,20.8706,21.1088,3368672.6607868,0
+EWC.US,D,20100614,000000,21.4344,21.5307,21.084,21.1644,5074506.3944579,0
+EWC.US,D,20100615,000000,21.3689,21.7441,21.2666,21.7372,4513809.9525791,0
+EWC.US,D,20100616,000000,21.626,21.8612,21.5763,21.7749,3375686.1766433,0
+EWC.US,D,20100617,000000,21.9109,21.9109,21.5605,21.7749,6829736.9589974,0
+EWC.US,D,20100618,000000,21.8861,21.9744,21.7828,21.9258,4074184.8066873,0
+EWC.US,D,20100621,000000,22.2593,22.292,21.7203,21.8404,3897046.6872312,0
+EWC.US,D,20100622,000000,21.9109,21.9694,21.4562,21.4959,5066929.7422378,0
+EWC.US,D,20100623,000000,21.1882,21.2438,20.8467,21.1574,3685871.5582602,0
+EWC.US,D,20100624,000000,21.0999,21.0999,20.7435,20.7981,4559624.470551,0
+EWC.US,D,20100625,000000,20.9093,21.1475,20.7346,20.9817,6269516.009719,0
+EWC.US,D,20100628,000000,21.077,21.077,20.7763,20.8398,6334832.7761059,0
+EWC.US,D,20100629,000000,20.3464,20.4646,19.7588,19.871,7007955.0108003,0
+EWC.US,D,20100630,000000,19.732,20.0099,19.6754,19.7469,10686068.584916,0
+EWC.US,D,20100701,000000,19.7439,19.8313,19.2198,19.5374,6222196.4367788,0
+EWC.US,D,20100702,000000,19.7032,19.8313,19.4263,19.5374,4025694.6354384,0
+EWC.US,D,20100706,000000,19.727,19.9335,19.5305,19.7032,2337255.6702668,0
+EWC.US,D,20100707,000000,19.7201,20.2184,19.7201,20.1975,5340264.4473207,0
+EWC.US,D,20100708,000000,20.4407,20.5519,20.1241,20.3613,3150341.972619,0
+EWC.US,D,20100709,000000,20.5916,20.8239,20.5221,20.807,3398885.5815066,0
+EWC.US,D,20100712,000000,20.6959,20.8944,20.6006,20.7514,4594087.610087,0
+EWC.US,D,20100713,000000,21.1475,21.1882,20.9748,20.9917,3347393.3595176,0
+EWC.US,D,20100714,000000,21.0631,21.1396,20.8537,20.8874,3277432.4810798,0
+EWC.US,D,20100715,000000,20.9817,21.0284,20.5599,21.0115,2721197.8119284,0
+EWC.US,D,20100716,000000,20.8616,20.8616,20.2859,20.3862,2098742.7389693,0
+EWC.US,D,20100719,000000,20.411,20.4646,20.1549,20.3067,2094420.9947832,0
+EWC.US,D,20100720,000000,20.0526,20.6959,20.0526,20.6889,3650203.5688299,0
+EWC.US,D,20100721,000000,20.9093,20.9093,20.2512,20.3613,2446815.4112852,0
+EWC.US,D,20100722,000000,20.6959,20.8944,20.6343,20.8239,1758352.4958292,0
+EWC.US,D,20100723,000000,20.8239,21.0046,20.7197,20.95,3311248.8700873,0
+EWC.US,D,20100726,000000,21.0353,21.1962,20.95,21.0999,1913666.3108449,0
+EWC.US,D,20100727,000000,21.2835,21.3609,20.8795,20.9917,4746577.6840877,0
+EWC.US,D,20100728,000000,20.9589,21.0532,20.8537,20.9093,2970392.2009429,0
+EWC.US,D,20100729,000000,21.1167,21.219,20.7981,21.0532,4674350.1566012,0
+EWC.US,D,20100730,000000,20.8467,21.2835,20.7763,21.1644,2790899.7886749,0
+EWC.US,D,20100802,000000,21.4423,21.6875,21.4423,21.5476,4133712.047704,0
+EWC.US,D,20100803,000000,21.4662,21.6111,21.3768,21.4265,3379373.2590958,0
+EWC.US,D,20100804,000000,21.5307,21.6786,21.4265,21.618,3598341.631196,0
+EWC.US,D,20100805,000000,21.5763,21.6399,21.4265,21.5049,8324407.6524924,0
+EWC.US,D,20100806,000000,21.2835,21.4423,21.0919,21.3391,2641853.006429,0
+EWC.US,D,20100809,000000,21.349,21.483,21.2438,21.4195,2673921.55717,0
+EWC.US,D,20100810,000000,21.1644,21.3609,20.9966,21.2994,4364543.5572253,0
+EWC.US,D,20100811,000000,20.8874,20.9917,20.4646,20.5599,5039964.6777549,0
+EWC.US,D,20100812,000000,20.3067,20.5519,20.276,20.4814,1771934.256929,0
+EWC.US,D,20100813,000000,20.4268,20.6343,20.4268,20.4576,1816301.1417085,0
+EWC.US,D,20100816,000000,20.3782,20.4914,20.3008,20.4268,1431760.604698,0
+EWC.US,D,20100817,000000,20.8874,21.0999,20.807,21.0046,2304781.1374962,0
+EWC.US,D,20100818,000000,21.0532,21.2835,20.8706,21.1793,1694320.1639032,0
+EWC.US,D,20100819,000000,21.1793,21.211,20.7514,20.8874,2272877.8002858,0
+EWC.US,D,20100820,000000,20.7266,20.7346,20.4576,20.7117,2196871.5169852,0
+EWC.US,D,20100823,000000,20.7902,20.8537,20.5916,20.5916,2526292.1861292,0
+EWC.US,D,20100824,000000,20.2184,20.3464,20.0526,20.1906,3224076.569873,0
+EWC.US,D,20100825,000000,19.9841,20.3464,19.8918,20.3008,2612837.8838065,0
+EWC.US,D,20100826,000000,20.3703,20.5837,20.2909,20.3554,2454095.8880296,0
+EWC.US,D,20100827,000000,20.3941,20.95,20.2105,20.8944,5327734.4113795,0
+EWC.US,D,20100830,000000,20.8944,21.0691,20.7822,20.807,2131263.6121205,0
+EWC.US,D,20100831,000000,20.7683,20.9252,20.5698,20.7197,2721012.4504062,0
+EWC.US,D,20100901,000000,21.1088,21.2279,21.0046,21.1475,5354366.0266024,0
+EWC.US,D,20100902,000000,21.2279,21.354,21.1336,21.3232,2663176.6332796,0
+EWC.US,D,20100903,000000,21.49,21.7679,21.49,21.618,3403006.8531769,0
+EWC.US,D,20100907,000000,21.5605,21.6329,21.3947,21.4423,6331388.4769515,0
+EWC.US,D,20100908,000000,21.5148,21.7511,21.5148,21.5307,3090291.8912217,0
+EWC.US,D,20100909,000000,21.7511,21.8146,21.5049,21.5843,2125099.3341076,0
+EWC.US,D,20100910,000000,21.626,21.6706,21.5307,21.626,2463919.0413069,0
+EWC.US,D,20100913,000000,21.8861,21.9605,21.8146,21.9168,1866865.5486869,0
+EWC.US,D,20100914,000000,21.9605,22.2186,21.9516,21.9813,2051514.8393906,0
+EWC.US,D,20100915,000000,21.9605,21.9694,21.7679,21.9109,6324218.8141605,0
+EWC.US,D,20100916,000000,21.8781,21.9873,21.8066,21.9694,3098934.3721945,0
+EWC.US,D,20100917,000000,22.1253,22.1382,21.8146,21.8612,2174479.0391832,0
+EWC.US,D,20100920,000000,21.9109,22.164,21.8324,22.0558,2854495.9165839,0
+EWC.US,D,20100921,000000,22.1094,22.1481,21.7828,21.9972,4044493.7189485,0
+EWC.US,D,20100922,000000,22.029,22.8797,21.7044,21.8235,4036137.3394556,0
+EWC.US,D,20100923,000000,21.6965,21.8404,21.5307,21.6706,3635626.4969478,0
+EWC.US,D,20100924,000000,22.0042,22.0846,21.9258,22.0697,2418315.0698466,0
+EWC.US,D,20100927,000000,22.1561,22.1729,21.9347,21.9605,3596499.0973693,0
+EWC.US,D,20100928,000000,21.9416,22.1005,21.6786,22.0786,3653219.723164,0
+EWC.US,D,20100929,000000,22.0925,22.2265,22.0131,22.1382,1974166.6998532,0
+EWC.US,D,20100930,000000,22.3308,22.4568,22.0459,22.2513,3717473.682997,0
+EWC.US,D,20101001,000000,22.3308,22.5382,22.3079,22.4896,2389887.2611776,0
+EWC.US,D,20101004,000000,22.4658,22.4658,22.1819,22.3437,2697024.2516739,0
+EWC.US,D,20101005,000000,22.5928,22.838,22.4816,22.7983,4572463.7781624,0
+EWC.US,D,20101006,000000,22.8062,23.0226,22.7983,22.9432,1684366.0486809,0
+EWC.US,D,20101007,000000,22.974,23.0226,22.5065,22.6653,3785788.4705256,0
+EWC.US,D,20101008,000000,22.703,22.9978,22.6405,22.9502,2247702.8848516,0
+EWC.US,D,20101011,000000,23.0068,23.0524,22.8866,23.0226,2286839.3510262,0
+EWC.US,D,20101012,000000,22.9045,23.0623,22.7755,23.0296,4688760.0001535,0
+EWC.US,D,20101013,000000,23.2926,23.4822,23.2837,23.3383,1925435.7601053,0
+EWC.US,D,20101014,000000,23.379,23.4346,23.11,23.2351,2164346.6142358,0
+EWC.US,D,20101015,000000,23.3383,23.3383,22.9343,23.0852,2386702.8711141,0
+EWC.US,D,20101018,000000,22.9045,23.1398,22.8718,23.0296,2360920.4937348,0
+EWC.US,D,20101019,000000,22.3794,22.703,22.3387,22.5541,4706887.1481456,0
+EWC.US,D,20101020,000000,22.6246,22.9164,22.5541,22.8718,2008596.5952032,0
+EWC.US,D,20101021,000000,22.9978,23.0068,22.5779,22.7378,2054266.047636,0
+EWC.US,D,20101022,000000,22.8231,22.8231,22.6246,22.6951,3903582.6956881,0
+EWC.US,D,20101025,000000,22.9899,23.0772,22.8469,22.9254,3166499.6544377,0
+EWC.US,D,20101026,000000,22.7814,22.9343,22.6742,22.8718,2333042.7252349,0
+EWC.US,D,20101027,000000,22.6891,22.6891,22.3705,22.6018,2184600.3827354,0
+EWC.US,D,20101028,000000,22.6891,22.7983,22.569,22.703,2350698.410225,0
+EWC.US,D,20101029,000000,22.71,22.975,22.702,22.9601,2162904.0180412,0
+EWC.US,D,20101101,000000,23.1398,23.245,22.9432,23.0465,1738338.488429,0
+EWC.US,D,20101102,000000,23.3075,23.3155,23.1239,23.1954,3215068.4028537,0
+EWC.US,D,20101103,000000,23.1189,23.2837,22.9105,23.245,2850147.9800087,0
+EWC.US,D,20101104,000000,23.6569,23.791,23.5617,23.7582,2508554.9017735,0
+EWC.US,D,20101105,000000,23.8158,23.9825,23.785,23.8237,2992295.0825504,0
+EWC.US,D,20101108,000000,23.7036,23.9577,23.7036,23.9339,4574337.541376,0
+EWC.US,D,20101109,000000,24.1235,24.2128,23.5398,23.6947,5662473.1428915,0
+EWC.US,D,20101110,000000,23.785,23.8714,23.4267,23.8634,3093779.5085579,0
+EWC.US,D,20101111,000000,23.7761,23.8058,23.6162,23.785,2303906.7146632,0
+EWC.US,D,20101112,000000,23.5835,23.6569,23.0951,23.3324,2191966.4884439,0
+EWC.US,D,20101115,000000,23.4435,23.5398,23.2658,23.3155,3461087.4684008,0
+EWC.US,D,20101116,000000,22.9899,23.0137,22.5382,22.7457,4374783.7739276,0
+EWC.US,D,20101117,000000,22.7278,22.9164,22.6564,22.7983,3855693.9419867,0
+EWC.US,D,20101118,000000,23.0693,23.379,23.0623,23.2142,4214452.1016179,0
+EWC.US,D,20101119,000000,23.2142,23.5061,23.1189,23.4574,2680850.451462,0
+EWC.US,D,20101122,000000,23.4435,23.5319,23.1815,23.4574,2303949.0254454,0
+EWC.US,D,20101123,000000,23.1636,23.2589,22.974,23.0623,4628278.7517371,0
+EWC.US,D,20101124,000000,23.3254,23.5398,23.2837,23.516,2674002.1491362,0
+EWC.US,D,20101126,000000,23.2351,23.3979,23.1815,23.3254,2658434.8034697,0
+EWC.US,D,20101129,000000,23.245,23.4435,22.9671,23.3701,6964567.3184098,0
+EWC.US,D,20101130,000000,23.0623,23.4664,23.0375,23.2837,7628748.8818565,0
+EWC.US,D,20101201,000000,23.6877,23.8882,23.6162,23.8485,4401147.4208629,0
+EWC.US,D,20101202,000000,23.9726,24.2515,23.9726,24.1662,4505192.6565957,0
+EWC.US,D,20101203,000000,24.1563,24.2515,24.0937,24.2128,3216758.8193442,0
+EWC.US,D,20101206,000000,24.1563,24.2843,24.1036,24.2585,2756024.6227118,0
+EWC.US,D,20101207,000000,24.601,24.601,24.1314,24.1394,4758933.4399021,0
+EWC.US,D,20101208,000000,24.1563,24.2297,23.9111,23.9825,3450622.6015929,0
+EWC.US,D,20101209,000000,24.189,24.189,23.9577,24.0302,2252451.7664585,0
+EWC.US,D,20101210,000000,24.0629,24.2128,24.0371,24.2128,1803937.3266975,0
+EWC.US,D,20101213,000000,24.4183,24.5642,24.3071,24.3329,2165128.3563077,0
+EWC.US,D,20101214,000000,24.3071,24.4888,24.2367,24.3171,2241380.4451051,0
+EWC.US,D,20101215,000000,24.2585,24.4004,24.1741,24.2674,2439399.9429974,0
+EWC.US,D,20101216,000000,24.3002,24.3002,24.054,24.1821,1832553.5190875,0
+EWC.US,D,20101217,000000,24.1106,24.1165,23.8485,24.1165,3950523.4863873,0
+EWC.US,D,20101220,000000,24.1036,24.1394,23.9011,23.9984,5028456.1449849,0
+EWC.US,D,20101221,000000,23.7522,23.9915,23.6877,23.9915,2861384.5148928,0
+EWC.US,D,20101222,000000,23.9667,24.1563,23.9667,24.0858,2409664.5296772,0
+EWC.US,D,20101223,000000,24.0858,24.2436,24.0222,24.2128,2900588.4768391,0
+EWC.US,D,20101227,000000,24.1662,24.2367,24.0858,24.1821,1716599.8129526,0
+EWC.US,D,20101228,000000,24.4729,24.5057,24.3071,24.3478,1389538.4736184,0
+EWC.US,D,20101229,000000,24.5255,24.5881,24.4491,24.5761,1738037.2759554,0
+EWC.US,D,20101230,000000,24.5881,24.6863,24.4759,24.5593,2262688.960962,0
+EWC.US,D,20101231,000000,24.5067,24.726,24.4898,24.6119,1991157.5011223,0
+EWC.US,D,20110103,000000,24.864,25.133,24.7935,24.8094,1979870.5962593,0
+EWC.US,D,20110104,000000,24.9603,24.9921,24.3171,24.5454,3798579.4229573,0
+EWC.US,D,20110105,000000,24.5057,24.6814,24.4004,24.591,2540149.9747132,0
+EWC.US,D,20110106,000000,24.6963,24.7042,24.3558,24.4729,2373093.9102257,0
+EWC.US,D,20110107,000000,24.5722,24.6248,24.324,24.4888,2143834.9514444,0
+EWC.US,D,20110110,000000,24.3935,24.4809,24.1821,24.3935,1790185.3150692,0
+EWC.US,D,20110111,000000,24.5384,24.8005,24.5384,24.7518,1994982.5973169,0
+EWC.US,D,20110112,000000,25.008,25.0159,24.8799,24.9603,2623739.9620309,0
+EWC.US,D,20110113,000000,24.9653,24.9821,24.7102,24.8005,3008108.2337137,0
+EWC.US,D,20110114,000000,24.7201,24.8958,24.6248,24.864,3170609.8447127,0
+EWC.US,D,20110118,000000,24.9504,25.0606,24.9266,25.001,1833538.755874,0
+EWC.US,D,20110119,000000,25.0228,25.0606,24.6417,24.7102,3062516.8774787,0
+EWC.US,D,20110120,000000,24.4451,24.5553,24.189,24.4888,2654060.6745055,0
+EWC.US,D,20110121,000000,24.6814,24.7697,24.4729,24.5454,3050341.4461887,0
+EWC.US,D,20110124,000000,24.4451,24.7042,24.4183,24.6079,1803836.5867398,0
+EWC.US,D,20110125,000000,24.4362,24.466,24.197,24.3865,2537211.3901465,0
+EWC.US,D,20110126,000000,24.4987,24.8233,24.4362,24.8005,3714425.2918764,0
+EWC.US,D,20110127,000000,24.8561,24.864,24.6506,24.7518,2234678.215718,0
+EWC.US,D,20110128,000000,24.7102,24.8303,24.5553,24.6168,2768665.4726065,0
+EWC.US,D,20110131,000000,24.7082,24.8888,24.6714,24.8372,5937510.3532599,0
+EWC.US,D,20110201,000000,25.0298,25.3862,25.0228,25.3415,4055065.3701116,0
+EWC.US,D,20110202,000000,25.4666,25.5291,25.3554,25.3792,3713861.1481131,0
+EWC.US,D,20110203,000000,25.4596,25.6174,25.2928,25.5708,2487892.1290455,0
+EWC.US,D,20110204,000000,25.7425,25.8021,25.4824,25.5708,5499319.7443661,0
+EWC.US,D,20110207,000000,25.681,25.7604,25.5291,25.5519,2821157.0349761,0
+EWC.US,D,20110208,000000,25.6413,25.6413,25.4437,25.5867,5861461.7591771,0
+EWC.US,D,20110209,000000,25.5956,25.6661,25.3415,25.412,3673100.75382,0
+EWC.US,D,20110210,000000,25.2045,25.5152,25.1509,25.4983,4007155.4610191,0
+EWC.US,D,20110211,000000,25.4983,25.6889,25.4269,25.5787,2833569.2051668,0
+EWC.US,D,20110214,000000,25.6085,25.8309,25.6085,25.7862,2596803.1047362,0
+EWC.US,D,20110215,000000,25.809,25.9103,25.7604,25.7693,7212116.6239148,0
+EWC.US,D,20110216,000000,25.942,26.2319,25.8557,26.1574,3846226.4007602,0
+EWC.US,D,20110218,000000,26.3729,26.4284,26.1962,26.2855,1945045.8002751,0
+EWC.US,D,20110222,000000,26.1574,26.4106,25.815,25.8805,4248763.1238177,0
+EWC.US,D,20110223,000000,25.8974,26.0701,25.7792,25.9182,3210920.9387943,0
+EWC.US,D,20110224,000000,26.1654,26.2458,25.7505,25.8884,3385757.1502166,0
+EWC.US,D,20110225,000000,26.1346,26.3858,26.1098,26.3411,2669754.9525187,0
+EWC.US,D,20110228,000000,26.5297,26.7719,26.5297,26.7322,5378647.3786116,0
+EWC.US,D,20110301,000000,26.8404,26.8642,26.5277,26.5773,5586168.6693161,0
+EWC.US,D,20110302,000000,26.5466,26.7689,26.5466,26.6975,4167059.9959081,0
+EWC.US,D,20110303,000000,26.8404,26.9109,26.7213,26.9049,4066702.8500274,0
+EWC.US,D,20110304,000000,27.0459,27.0459,26.8553,26.9734,4124889.2422069,0
+EWC.US,D,20110307,000000,27.1015,27.1561,26.5644,26.618,4727522.721085,0
+EWC.US,D,20110308,000000,26.6816,26.6895,26.3639,26.5138,6402769.7887931,0
+EWC.US,D,20110309,000000,26.5873,26.6339,26.2388,26.3729,2940129.9176438,0
+EWC.US,D,20110310,000000,25.9996,26.0532,25.5519,25.681,5573819.9652988,0
+EWC.US,D,20110311,000000,25.403,25.942,25.1261,25.8716,2924053.8351909,0
+EWC.US,D,20110314,000000,25.6026,25.7693,25.4338,25.7604,3193797.1607811,0
+EWC.US,D,20110315,000000,24.6079,25.4596,24.5642,25.3415,5689509.7327444,0
+EWC.US,D,20110316,000000,25.2442,25.5867,24.7935,25.1092,5116158.3373768,0
+EWC.US,D,20110317,000000,25.6174,25.7048,25.3554,25.6502,8433167.5182465,0
+EWC.US,D,20110318,000000,25.8636,25.9669,25.672,25.7862,3581541.2284471,0
+EWC.US,D,20110321,000000,26.1962,26.3639,26.1505,26.3411,4096826.1121849,0
+EWC.US,D,20110322,000000,26.35,26.4016,26.222,26.3163,3410406.2030715,0
+EWC.US,D,20110323,000000,26.2676,26.4374,26.1416,26.3937,4481367.6565949,0
+EWC.US,D,20110324,000000,26.5466,26.618,26.3411,26.4453,3985550.7696865,0
+EWC.US,D,20110325,000000,26.4672,26.6339,26.2587,26.3004,5179214.4991125,0
+EWC.US,D,20110328,000000,26.3163,26.4453,26.0701,26.1098,5054872.1766983,0
+EWC.US,D,20110329,000000,26.1416,26.3073,25.9748,26.2537,6011749.6577021,0
+EWC.US,D,20110330,000000,26.5138,26.6895,26.49,26.627,3815420.1216894,0
+EWC.US,D,20110331,000000,26.7689,26.8156,26.6458,26.6796,8569983.4622256,0
+EWC.US,D,20110401,000000,26.8235,27.0627,26.8235,26.9367,5529762.3521895,0
+EWC.US,D,20110404,000000,26.9595,27.0717,26.9208,26.9903,4858942.0255291,0
+EWC.US,D,20110405,000000,26.9595,27.2067,26.9595,27.1481,5406187.6682531,0
+EWC.US,D,20110406,000000,27.4052,27.4429,27.0151,27.1561,6622446.3627961,0
+EWC.US,D,20110407,000000,27.1481,27.2146,26.887,26.9665,3730309.9684097,0
+EWC.US,D,20110408,000000,27.1898,27.298,27.0717,27.2226,3949638.9895585,0
+EWC.US,D,20110411,000000,27.1342,27.2226,26.6587,26.7997,3673878.4662936,0
+EWC.US,D,20110412,000000,26.5932,26.5932,26.0532,26.2915,5077951.7010119,0
+EWC.US,D,20110413,000000,26.4989,26.5873,26.1882,26.3322,4069695.8341713,0
+EWC.US,D,20110414,000000,26.1962,26.3858,26.1098,26.35,3186862.2220916,0
+EWC.US,D,20110415,000000,26.3004,26.4374,26.1962,26.2855,2946902.6650013,0
+EWC.US,D,20110418,000000,26.1277,26.1277,25.5956,26.0076,4059360.9219088,0
+EWC.US,D,20110419,000000,26.1416,26.3322,26.1346,26.2855,2918283.4504127,0
+EWC.US,D,20110420,000000,26.6587,26.7689,26.6101,26.6587,3348319.1597291,0
+EWC.US,D,20110421,000000,26.8553,26.9436,26.6975,26.8642,4426972.1090244,0
+EWC.US,D,20110425,000000,26.9287,26.9436,26.6012,26.6895,3481810.6851034,0
+EWC.US,D,20110426,000000,26.7044,26.8235,26.6339,26.7689,3601219.7717881,0
+EWC.US,D,20110427,000000,26.8642,26.9049,26.35,26.7769,5675617.6925748,0
+EWC.US,D,20110428,000000,26.7769,26.9049,26.6498,26.76,5793755.4409931,0
+EWC.US,D,20110429,000000,26.6627,26.9952,26.5684,26.752,6986645.4875437,0
+EWC.US,D,20110502,000000,26.887,27.2444,26.76,26.8404,3069682.5106713,0
+EWC.US,D,20110503,000000,26.8156,26.8235,26.1277,26.3163,5081798.9599972,0
+EWC.US,D,20110504,000000,26.3322,26.3322,25.7366,26.0076,3885577.4430448,0
+EWC.US,D,20110505,000000,25.5956,25.7286,25.2601,25.4338,10354424.584906,0
+EWC.US,D,20110506,000000,25.7604,25.9748,25.403,25.6254,8224952.1292333,0
+EWC.US,D,20110509,000000,25.7286,25.951,25.5787,25.9182,3814554.7654526,0
+EWC.US,D,20110510,000000,26.0373,26.1098,25.8229,26.0284,4649910.6428584,0
+EWC.US,D,20110511,000000,26.0463,26.0463,25.4199,25.5152,6865700.1165038,0
+EWC.US,D,20110512,000000,25.3713,25.5519,25.0447,25.4338,3958065.8870218,0
+EWC.US,D,20110513,000000,25.4527,25.4745,25.001,25.2214,3846187.1121767,0
+EWC.US,D,20110516,000000,25.0864,25.5152,25.0298,25.2124,5581752.2295696,0
+EWC.US,D,20110517,000000,25.0943,25.403,24.9821,25.3325,8551036.2909776,0
+EWC.US,D,20110518,000000,25.4338,25.7792,25.3713,25.7207,3961601.8595377,0
+EWC.US,D,20110519,000000,25.8378,25.9043,25.6026,25.7792,2822551.2759909,0
+EWC.US,D,20110520,000000,25.6502,25.8557,25.3792,25.672,2895141.4673252,0
+EWC.US,D,20110523,000000,25.2839,25.3792,25.1092,25.2124,4390454.8817505,0
+EWC.US,D,20110524,000000,25.4824,25.6413,25.3792,25.4745,2114468.2463694,0
+EWC.US,D,20110525,000000,25.3941,25.8229,25.3792,25.7366,1865880.3119004,0
+EWC.US,D,20110526,000000,25.672,25.8378,25.5291,25.8378,3489033.7400719,0
+EWC.US,D,20110527,000000,25.8805,26.0284,25.8229,25.8636,4237116.5773057,0
+EWC.US,D,20110531,000000,26.3312,26.3729,25.9649,26.1177,7658923.5213924,0
+EWC.US,D,20110601,000000,26.1098,26.1505,25.3554,25.3792,3228748.889112,0
+EWC.US,D,20110602,000000,25.3713,25.4824,25.0784,25.3554,4003212.499074,0
+EWC.US,D,20110603,000000,24.8888,25.403,24.7935,25.2839,4270471.5773068,0
+EWC.US,D,20110606,000000,25.277,25.3415,24.7697,24.864,2508580.0867629,0
+EWC.US,D,20110607,000000,25.0357,25.1956,24.8868,24.8938,1702754.1131636,0
+EWC.US,D,20110608,000000,24.8134,24.9176,24.6049,24.6724,3602367.1999065,0
+EWC.US,D,20110609,000000,24.7489,25.006,24.6625,24.9176,1897074.4398084,0
+EWC.US,D,20110610,000000,24.8064,24.8452,24.326,24.4848,4607654.2601931,0
+EWC.US,D,20110613,000000,24.4729,24.591,24.1662,24.3806,3659310.4610078,0
+EWC.US,D,20110614,000000,24.6506,24.8799,24.5781,24.8233,5636841.8754488,0
+EWC.US,D,20110615,000000,24.5722,24.6963,24.1741,24.3171,3838797.8362779,0
+EWC.US,D,20110616,000000,24.1324,24.2456,23.8535,24.055,3405665.3806612,0
+EWC.US,D,20110617,000000,24.1116,24.2774,23.9418,24.0074,2931484.4144723,0
+EWC.US,D,20110620,000000,23.8545,24.1314,23.8545,24.0768,2581239.788668,0
+EWC.US,D,20110621,000000,24.2774,24.726,24.2535,24.6456,1943818.7875901,0
+EWC.US,D,20110622,000000,24.5354,24.8789,24.5096,24.596,1669148.2706678,0
+EWC.US,D,20110623,000000,24.1414,24.3498,23.9667,24.319,2890638.3912151,0
+EWC.US,D,20110624,000000,24.2952,24.3439,23.925,23.9726,1949812.8150744,0
+EWC.US,D,20110627,000000,23.8704,24.1324,23.783,24.0947,3393730.7178701,0
+EWC.US,D,20110628,000000,24.2148,24.5176,24.1979,24.5096,3458559.9028616,0
+EWC.US,D,20110629,000000,24.7916,25.0536,24.6724,24.9712,4653638.021294,0
+EWC.US,D,20110630,000000,25.0576,25.3504,25.0318,25.3097,3925797.8711645,0
+EWC.US,D,20110701,000000,25.2938,25.5549,25.133,25.4924,3792029.3109064,0
+EWC.US,D,20110705,000000,25.6542,25.7644,25.5648,25.5648,2877822.253794,0
+EWC.US,D,20110706,000000,25.5648,25.5648,25.3425,25.4457,3932807.3574226,0
+EWC.US,D,20110707,000000,25.7326,25.7902,25.5976,25.5976,4231483.19887,0
+EWC.US,D,20110708,000000,25.4139,25.6055,25.3425,25.5251,1453689.6786945,0
+EWC.US,D,20110711,000000,25.1817,25.3097,24.8789,24.9901,2572052.304524,0
+EWC.US,D,20110712,000000,24.8352,25.2849,24.7975,25.0943,3577915.5973687,0
+EWC.US,D,20110713,000000,25.2392,25.6919,25.2224,25.4358,2304080.99479,0
+EWC.US,D,20110714,000000,25.6115,25.6631,25.1817,25.2442,4010110.1639791,0
+EWC.US,D,20110715,000000,25.4606,25.5728,25.3157,25.541,2063139.2231119,0
+EWC.US,D,20110718,000000,25.3504,25.4546,25.1181,25.2512,3359583.9018013,0
+EWC.US,D,20110719,000000,25.5728,25.7326,25.5549,25.6542,2762155.6565386,0
+EWC.US,D,20110720,000000,25.7246,25.8676,25.675,25.7644,3710779.5128065,0
+EWC.US,D,20110721,000000,25.9152,26.1336,25.8199,26.0443,2293866.9704768,0
+EWC.US,D,20110722,000000,25.9808,26.085,25.9321,26.0592,1519840.5719314,0
+EWC.US,D,20110725,000000,25.9401,26.1336,25.8845,26.0264,1847893.1924495,0
+EWC.US,D,20110726,000000,26.085,26.085,25.7743,25.806,1967743.520149,0
+EWC.US,D,20110727,000000,25.7395,25.7644,25.0943,25.0943,4249383.6819573,0
+EWC.US,D,20110728,000000,25.1251,25.2849,24.9007,25.0596,3042863.5191271,0
+EWC.US,D,20110729,000000,24.7727,24.8531,24.5354,24.726,4642964.6227736,0
+EWC.US,D,20110801,000000,25.0149,25.1737,24.5881,24.7727,4383143.1756192,0
+EWC.US,D,20110802,000000,24.6546,24.7657,24.1672,24.1672,3529481.8404961,0
+EWC.US,D,20110803,000000,24.2307,24.3101,23.7354,24.2853,5045972.8088333,0
+EWC.US,D,20110804,000000,23.9825,24.0074,22.9829,23.1199,7849304.9156904,0
+EWC.US,D,20110805,000000,23.1666,23.2797,22.0886,22.7179,9106644.357592,0
+EWC.US,D,20110808,000000,21.9635,22.1342,21.4106,21.482,7442862.504472,0
+EWC.US,D,20110809,000000,21.7828,22.6951,21.3679,22.6802,7177823.7349073,0
+EWC.US,D,20110810,000000,22.4539,22.8152,21.9903,22.3208,5933173.4980801,0
+EWC.US,D,20110811,000000,22.5045,23.3502,22.1521,23.2301,5472694.1735407,0
+EWC.US,D,20110812,000000,23.4386,23.4624,23.0971,23.1904,2737670.8098148,0
+EWC.US,D,20110815,000000,23.4713,23.7354,23.384,23.7294,1405252.8996232,0
+EWC.US,D,20110816,000000,23.5031,23.5815,23.2698,23.384,4295324.1248764,0
+EWC.US,D,20110817,000000,23.5368,23.8475,23.4544,23.5279,2445229.7643507,0
+EWC.US,D,20110818,000000,22.9601,22.9601,22.4022,22.5591,3272176.8774856,0
+EWC.US,D,20110819,000000,22.4807,22.8718,22.169,22.2146,2718119.1988205,0
+EWC.US,D,20110822,000000,22.7278,22.7626,22.2226,22.297,2120787.6639172,0
+EWC.US,D,20110823,000000,22.4151,22.8807,22.2087,22.8718,4556533.7686481,0
+EWC.US,D,20110824,000000,22.8807,23.104,22.6464,22.9829,2147924.9937278,0
+EWC.US,D,20110825,000000,23.0554,23.2083,22.702,22.7904,3062960.1332927,0
+EWC.US,D,20110826,000000,22.6643,22.9829,22.2305,22.9363,2866670.3404744,0
+EWC.US,D,20110829,000000,23.2301,23.4475,23.2083,23.4068,3124035.7474596,0
+EWC.US,D,20110830,000000,23.3572,23.7294,23.1983,23.6153,1962024.5127492,0
+EWC.US,D,20110831,000000,23.6947,23.9706,23.6093,23.8833,4841488.8278541,0
+EWC.US,D,20110901,000000,23.9984,24.0699,23.8049,23.8535,2681877.9990307,0
+EWC.US,D,20110902,000000,23.381,23.6659,23.3254,23.4286,1100194.1744546,0
+EWC.US,D,20110906,000000,22.8559,23.1606,22.7179,23.1507,4081959.9166241,0
+EWC.US,D,20110907,000000,23.2877,23.6311,23.1904,23.6093,2401937.7749201,0
+EWC.US,D,20110908,000000,23.4932,23.7016,23.4068,23.4475,3055114.5053854,0
+EWC.US,D,20110909,000000,23.1666,23.1904,22.6464,22.7278,2395813.7928903,0
+EWC.US,D,20110912,000000,22.3586,22.6157,22.0151,22.3685,2758991.4144666,0
+EWC.US,D,20110913,000000,22.4539,22.6732,22.3347,22.5829,2374377.337287,0
+EWC.US,D,20110914,000000,22.6157,22.8559,22.3506,22.6325,3658235.5656589,0
+EWC.US,D,20110915,000000,22.8152,23.0882,22.7457,23.0882,1162894.7241396,0
+EWC.US,D,20110916,000000,23.0713,23.1983,22.8648,22.9184,1879553.7463617,0
+EWC.US,D,20110919,000000,22.4876,22.6157,22.297,22.4409,1498663.0180195,0
+EWC.US,D,20110920,000000,22.4965,22.7675,22.297,22.4409,4952123.4642213,0
+EWC.US,D,20110921,000000,22.3119,22.3586,21.6329,21.6409,16834997.857845,0
+EWC.US,D,20110922,000000,20.673,20.6909,20.1886,20.4924,6566268.7253735,0
+EWC.US,D,20110923,000000,20.1807,20.5529,20.1459,20.3206,4183924.87223,0
+EWC.US,D,20110926,000000,20.4189,20.8348,19.9236,20.8011,3052968.744286,0
+EWC.US,D,20110927,000000,21.4562,21.7381,21.1227,21.1932,3562892.2474739,0
+EWC.US,D,20110928,000000,21.2498,21.353,20.539,20.5857,3988324.1407225,0
+EWC.US,D,20110929,000000,20.9371,20.9946,20.404,20.7127,3530512.4102636,0
+EWC.US,D,20110930,000000,20.3246,20.7127,20.2621,20.3732,3739761.3912429,0
+EWC.US,D,20111003,000000,20.2412,20.2998,19.593,19.6278,5881328.6862391,0
+EWC.US,D,20111004,000000,19.1811,19.4987,18.7642,19.4679,6662999.2327763,0
+EWC.US,D,20111005,000000,19.5315,20.404,19.4272,20.3147,3842289.4832125,0
+EWC.US,D,20111006,000000,20.3296,20.946,20.1966,20.9281,2611431.5539967,0
+EWC.US,D,20111007,000000,21.089,21.1376,20.4924,20.5787,3015771.5222975,0
+EWC.US,D,20111010,000000,21.0741,21.4195,20.9946,21.4026,5113570.327863,0
+EWC.US,D,20111011,000000,21.1763,21.2656,20.9946,21.2498,4594893.5297487,0
+EWC.US,D,20111012,000000,21.5843,21.9446,21.49,21.7381,3011704.6502043,0
+EWC.US,D,20111013,000000,21.5595,21.5942,21.1932,21.4404,1647346.129018,0
+EWC.US,D,20111014,000000,21.7689,21.9903,21.6637,21.9833,1583478.0032231,0
+EWC.US,D,20111017,000000,21.8801,21.9129,21.3599,21.4245,1380376.1744638,0
+EWC.US,D,20111018,000000,21.3381,21.9198,21.1148,21.7759,3840273.6766585,0
+EWC.US,D,20111019,000000,21.8166,21.8702,21.2656,21.3133,1534095.2759487,0
+EWC.US,D,20111020,000000,21.2656,21.5138,20.9629,21.3679,1970556.1797685,0
+EWC.US,D,20111021,000000,21.8076,21.888,21.5843,21.761,4185262.6988685,0
+EWC.US,D,20111024,000000,22.0062,22.2722,21.9049,22.2484,2234215.819312,0
+EWC.US,D,20111025,000000,22.1997,22.2226,21.8076,21.8563,7019372.8776082,0
+EWC.US,D,20111026,000000,22.1779,22.3407,21.7689,22.2652,2154355.2252291,0
+EWC.US,D,20111027,000000,22.9115,23.2956,22.8152,23.1338,3318775.1523285,0
+EWC.US,D,20111028,000000,22.9363,23.2301,22.9363,23.1666,2271355.6195247,0
+EWC.US,D,20111031,000000,22.8628,22.9919,22.5621,22.57,1762378.0645397,0
+EWC.US,D,20111101,000000,21.6329,22.0657,21.49,21.8344,2278512.1861211,0
+EWC.US,D,20111102,000000,22.1203,22.3586,21.9446,22.1203,1613992.1364165,0
+EWC.US,D,20111103,000000,22.4807,22.7457,22.0657,22.6881,1227467.0222389,0
+EWC.US,D,20111104,000000,22.432,22.5144,22.0836,22.4151,2963634.5645791,0
+EWC.US,D,20111107,000000,22.4807,22.6157,22.3278,22.567,1508668.5106202,0
+EWC.US,D,20111108,000000,22.6008,22.7368,22.432,22.702,3071778.9091915,0
+EWC.US,D,20111109,000000,22.1203,22.2891,21.8076,21.8076,2447792.5888751,0
+EWC.US,D,20111110,000000,22.0151,22.0886,21.5297,21.8255,2080742.5233239,0
+EWC.US,D,20111111,000000,22.0588,22.3407,21.9992,22.2811,1116845.4820662,0
+EWC.US,D,20111114,000000,22.0737,22.2811,21.8632,22.0409,1498138.1628397,0
+EWC.US,D,20111115,000000,21.9446,22.0409,21.7213,21.9129,2287283.6142398,0
+EWC.US,D,20111116,000000,21.7759,22.169,21.6409,21.8007,6096312.7930114,0
+EWC.US,D,20111117,000000,21.7828,21.8076,21.1148,21.2259,2490450.9239716,0
+EWC.US,D,20111118,000000,21.3599,21.4652,21.1624,21.2567,2867068.2633074,0
+EWC.US,D,20111121,000000,20.8974,20.8974,20.4735,20.7703,3440568.7538124,0
+EWC.US,D,20111122,000000,20.7634,20.9718,20.6909,20.7842,3546583.4557186,0
+EWC.US,D,20111123,000000,20.5003,20.5708,20.138,20.1886,2383064.1438412,0
+EWC.US,D,20111125,000000,20.0179,20.1886,19.9385,19.9454,1921917.9207817,0
+EWC.US,D,20111128,000000,20.81,20.8507,20.4924,20.5708,4827274.4198198,0
+EWC.US,D,20111129,000000,20.683,20.9371,20.6274,20.8894,6969244.6746468,0
+EWC.US,D,20111130,000000,21.6706,21.9774,21.5426,21.9466,8282411.1789181,0
+EWC.US,D,20111201,000000,21.8344,22.1044,21.7451,21.896,2158910.6861172,0
+EWC.US,D,20111202,000000,22.1084,22.165,21.6945,21.7292,2281034.7146624,0
+EWC.US,D,20111205,000000,22.0151,22.2404,21.7927,21.9049,3830611.7073136,0
+EWC.US,D,20111206,000000,21.8811,22.0995,21.7104,21.9138,2521594.6819007,0
+EWC.US,D,20111207,000000,21.8344,22.1382,21.6706,22.0439,4901241.7263761,0
+EWC.US,D,20111208,000000,21.897,21.9377,21.3143,21.3768,3507750.2168167,0
+EWC.US,D,20111209,000000,21.4364,21.7104,21.3609,21.6617,2745110.4556924,0
+EWC.US,D,20111212,000000,21.2895,21.3053,21.0016,21.216,2293410.6184683,0
+EWC.US,D,20111213,000000,21.3222,21.486,20.6571,20.8031,4582041.1259428,0
+EWC.US,D,20111214,000000,20.5599,20.673,20.2253,20.3246,2522343.1797866,0
+EWC.US,D,20111215,000000,20.6025,20.6492,20.2591,20.3296,2598592.2463853,0
+EWC.US,D,20111216,000000,20.3991,20.6174,20.3504,20.5837,3032404.6967166,0
+EWC.US,D,20111219,000000,20.6095,20.6571,20.2521,20.3018,2478738.8964871,0
+EWC.US,D,20111220,000000,20.7078,20.9311,20.6641,20.7644,4424305.5223436,0
+EWC.US,D,20111221,000000,20.8279,21.0046,20.6909,20.9579,6058276.4071751,0
+EWC.US,D,20111222,000000,21.0294,21.3063,20.941,21.2974,4406227.7369307,0
+EWC.US,D,20111223,000000,21.354,21.4681,21.3391,21.3947,1823204.8510111,0
+EWC.US,D,20111227,000000,21.2974,21.4433,21.2815,21.3222,1660478.5899064,0
+EWC.US,D,20111228,000000,21.354,21.4364,20.9311,20.9917,2360215.3140308,0
+EWC.US,D,20111229,000000,20.9917,21.2656,20.9817,21.2249,2298428.4757624,0
+EWC.US,D,20111230,000000,21.2696,21.5694,21.2378,21.5545,3377884.3225207,0
+EWC.US,D,20120103,000000,22.0012,22.2295,21.9466,22.2057,8378797.1556654,0
+EWC.US,D,20120104,000000,22.0995,22.2206,22.0091,22.165,1744876.511685,0
+EWC.US,D,20120105,000000,21.9933,22.1173,21.8503,22.026,1263442.2685403,0
+EWC.US,D,20120106,000000,22.0439,22.0439,21.7034,21.7997,1118397.8848146,0
+EWC.US,D,20120109,000000,21.7997,21.888,21.6776,21.8632,2136883.8943617,0
+EWC.US,D,20120110,000000,22.1987,22.2801,22.1481,22.1481,1201458.9873543,0
+EWC.US,D,20120111,000000,22.165,22.1739,21.9933,22.0439,3915362.2189443,0
+EWC.US,D,20120112,000000,22.1739,22.2206,21.9724,22.157,1259438.8626205,0
+EWC.US,D,20120113,000000,21.9377,21.9843,21.6458,21.9843,1111947.5053218,0
+EWC.US,D,20120117,000000,22.2206,22.2801,22.026,22.1173,1383732.829855,0
+EWC.US,D,20120118,000000,22.0995,22.4241,22.0598,22.3933,1689412.1131631,0
+EWC.US,D,20120119,000000,22.5223,22.6693,22.4419,22.5223,1330196.5941239,0
+EWC.US,D,20120120,000000,22.4419,22.5144,22.3854,22.4886,1125201.861559,0
+EWC.US,D,20120123,000000,22.5621,22.9174,22.5621,22.8866,2991938.4631001,0
+EWC.US,D,20120124,000000,22.6693,22.6911,22.5144,22.5789,5652479.7390857,0
+EWC.US,D,20120125,000000,22.4489,23.0316,22.3576,22.975,3024239.7231434,0
+EWC.US,D,20120126,000000,23.0971,23.2023,22.7804,22.845,2118615.7104288,0
+EWC.US,D,20120127,000000,22.7586,23.0078,22.7586,22.9035,2931694.9609839,0
+EWC.US,D,20120130,000000,22.6107,22.8211,22.5223,22.7497,3914425.3373375,0
+EWC.US,D,20120131,000000,22.9621,23.0753,22.6018,22.7814,5617339.6270338,0
+EWC.US,D,20120201,000000,23.0723,23.1368,22.9601,22.9829,4996566.9113687,0
+EWC.US,D,20120202,000000,23.0167,23.1616,22.9353,23.0663,1686656.8753195,0
+EWC.US,D,20120203,000000,23.2837,23.3393,23.1368,23.3254,3941105.30774,0
+EWC.US,D,20120206,000000,23.0802,23.2996,23.0663,23.1864,2229457.8711089,0
+EWC.US,D,20120207,000000,23.115,23.1924,22.8708,23.0971,5688474.125979,0
+EWC.US,D,20120208,000000,23.1537,23.2837,22.9353,23.106,1869977.4059809,0
+EWC.US,D,20120209,000000,23.1795,23.243,22.9829,23.0485,3358986.513852,0
+EWC.US,D,20120210,000000,22.6851,22.7665,22.5948,22.6911,2316820.5698433,0
+EWC.US,D,20120213,000000,22.8866,22.975,22.7427,22.8043,1906826.0677157,0
+EWC.US,D,20120214,000000,22.7328,22.7874,22.5472,22.7139,1757214.134307,0
+EWC.US,D,20120215,000000,22.9174,22.9174,22.6772,22.7665,1928319.9450948,0
+EWC.US,D,20120216,000000,22.6772,23.0802,22.6266,23.0802,1694536.7548123,0
+EWC.US,D,20120217,000000,23.1864,23.1864,22.9174,22.9998,1128849.6554281,0
+EWC.US,D,20120221,000000,23.1616,23.4048,23.0901,23.2996,3902832.183003,0
+EWC.US,D,20120222,000000,23.1864,23.4455,23.1864,23.3999,2025693.1734278,0
+EWC.US,D,20120223,000000,23.4455,23.5021,23.2917,23.5021,1724235.9017478,0
+EWC.US,D,20120224,000000,23.4773,23.5428,23.3899,23.4197,1484609.7939175,0
+EWC.US,D,20120227,000000,23.2748,23.4455,23.1279,23.381,1906310.2791322,0
+EWC.US,D,20120228,000000,23.4604,23.6004,23.3472,23.5815,1773760.6723625,0
+EWC.US,D,20120229,000000,23.7135,23.8515,23.4515,23.518,4556361.5033204,0
+EWC.US,D,20120301,000000,23.6242,23.8346,23.6153,23.7592,2220803.3013412,0
+EWC.US,D,20120302,000000,23.647,23.8009,23.4932,23.5428,1244628.0740365,0
+EWC.US,D,20120305,000000,23.4366,23.4544,23.1537,23.2023,1172463.0053238,0
+EWC.US,D,20120306,000000,22.7735,22.8043,22.4886,22.6196,3314787.864802,0
+EWC.US,D,20120307,000000,22.5789,22.7665,22.4489,22.6851,897770.32561079,0
+EWC.US,D,20120308,000000,22.8956,23.1864,22.8301,23.0802,1943985.0085203,0
+EWC.US,D,20120309,000000,23.1537,23.3075,23.115,23.1696,1052347.7315355,0
+EWC.US,D,20120312,000000,23.106,23.1795,22.9105,22.968,1359186.531757,0
+EWC.US,D,20120313,000000,23.0971,23.3333,22.9998,23.3333,1291850.9366173,0
+EWC.US,D,20120314,000000,23.2341,23.2917,22.8628,22.9512,1293415.4281607,0
+EWC.US,D,20120315,000000,22.9829,23.2748,22.9035,23.1209,1451484.48102,0
+EWC.US,D,20120316,000000,23.2122,23.3254,23.1924,23.2748,1638083.0899056,0
+EWC.US,D,20120319,000000,23.243,23.4197,23.2212,23.3075,1131221.0740328,0
+EWC.US,D,20120320,000000,23.0564,23.1368,22.837,23.1209,1514504.3763709,0
+EWC.US,D,20120321,000000,23.1209,23.1795,22.9919,23.1368,1412922.2326044,0
+EWC.US,D,20120322,000000,22.8122,22.8866,22.7328,22.7804,1869727.5708857,0
+EWC.US,D,20120323,000000,22.8122,23.0167,22.7427,22.9919,1570683.0211931,0
+EWC.US,D,20120326,000000,23.243,23.4197,23.243,23.3999,1528815.4947646,0
+EWC.US,D,20120327,000000,23.4197,23.4604,23.1864,23.2023,1155400.6786848,0
+EWC.US,D,20120328,000000,23.115,23.1864,22.8301,22.9829,2123569.0941499,0
+EWC.US,D,20120329,000000,22.8539,22.9353,22.5144,22.9353,7626886.2000383,0
+EWC.US,D,20120330,000000,23.0256,23.0832,22.8469,22.969,1491424.8520573,0
+EWC.US,D,20120402,000000,22.9442,23.3999,22.9105,23.3393,2028915.8446753,0
+EWC.US,D,20120403,000000,23.3333,23.3333,22.8866,22.9919,1735839.130078,0
+EWC.US,D,20120404,000000,22.7427,22.7953,22.4241,22.5859,2427033.1057877,0
+EWC.US,D,20120405,000000,22.5789,22.6425,22.3576,22.4419,1142663.1184306,0
+EWC.US,D,20120409,000000,22.157,22.3764,22.1312,22.2543,1563588.9133704,0
+EWC.US,D,20120410,000000,22.1253,22.2454,21.8076,21.9059,2323992.2474334,0
+EWC.US,D,20120411,000000,22.0995,22.2057,22.035,22.0776,3253071.544504,0
+EWC.US,D,20120412,000000,22.2295,22.7229,22.1987,22.6593,1958413.9926645,0
+EWC.US,D,20120413,000000,22.6107,22.6196,22.2375,22.2375,1318284.0941235,0
+EWC.US,D,20120416,000000,22.3407,22.4092,22.1312,22.2136,4868400.5001594,0
+EWC.US,D,20120417,000000,22.5283,22.8211,22.4489,22.6504,2406472.0804171,0
+EWC.US,D,20120418,000000,22.5472,22.7497,22.5055,22.6107,891514.37423638,0
+EWC.US,D,20120419,000000,22.5859,22.8211,22.4727,22.5541,3775684.2527663,0
+EWC.US,D,20120420,000000,22.6593,22.8122,22.5948,22.6266,647974.5190487,0
+EWC.US,D,20120423,000000,22.3337,22.3764,22.0776,22.3407,4091913.0244469,0
+EWC.US,D,20120424,000000,22.3675,22.5055,22.3407,22.4022,1175456.9968672,0
+EWC.US,D,20120425,000000,22.6504,22.7735,22.5382,22.7586,1466059.538103,0
+EWC.US,D,20120426,000000,22.6911,22.7874,22.6693,22.7804,1303868.2061738,0
+EWC.US,D,20120427,000000,22.8866,23.0901,22.8211,23.0564,1063068.4778361,0
+EWC.US,D,20120430,000000,22.9273,23.0256,22.7427,22.9849,1523311.0634748,0
+EWC.US,D,20120501,000000,23.0316,23.2341,22.9442,23.115,1431691.0941272,0
+EWC.US,D,20120502,000000,22.9353,22.9442,22.7229,22.9035,1162919.909129,0
+EWC.US,D,20120503,000000,22.8956,22.9254,22.3675,22.432,1575022.8985716,0
+EWC.US,D,20120504,000000,22.2712,22.2801,21.9059,21.9724,1397312.5761557,0
+EWC.US,D,20120507,000000,21.8811,22.0598,21.8255,22.0439,2002538.0941459,0
+EWC.US,D,20120508,000000,21.7511,21.8344,21.3867,21.6081,3255734.1015865,0
+EWC.US,D,20120509,000000,21.216,21.6617,21.1684,21.486,2418178.0635041,0
+EWC.US,D,20120510,000000,21.7104,21.7997,21.5178,21.5624,1708471.1057642,0
+EWC.US,D,20120511,000000,21.4513,21.8503,21.4126,21.5495,1209038.6617732,0
+EWC.US,D,20120514,000000,21.2329,21.3063,21.1118,21.1207,4445815.518116,0
+EWC.US,D,20120515,000000,21.086,21.1684,20.7564,20.812,2578741.4377166,0
+EWC.US,D,20120516,000000,20.8279,21.0552,20.6016,20.6571,3162351.1829788,0
+EWC.US,D,20120517,000000,20.6571,20.7723,20.4616,20.4795,1878921.0994273,0
+EWC.US,D,20120518,000000,20.6492,20.7465,20.3018,20.3574,1864932.3488983,0
+EWC.US,D,20120521,000000,20.3643,20.812,20.3643,20.7723,1970863.4366396,0
+EWC.US,D,20120522,000000,20.812,20.941,20.5599,20.673,2839737.512778,0
+EWC.US,D,20120523,000000,20.4229,20.8587,20.1638,20.8527,2283749.656523,0
+EWC.US,D,20120524,000000,20.9083,20.95,20.542,20.7852,1261472.8023669,0
+EWC.US,D,20120525,000000,20.7296,20.8279,20.6492,20.6978,2003099.2157104,0
+EWC.US,D,20120529,000000,20.9252,21.1118,20.8031,20.9748,4508865.6354542,0
+EWC.US,D,20120530,000000,20.6641,20.683,20.4368,20.4695,2140580.0434105,0
+EWC.US,D,20120531,000000,20.541,20.6899,20.2829,20.5192,3523669.1449357,0
+EWC.US,D,20120601,000000,20.2621,20.3246,20.1052,20.139,2117321.2019721,0
+EWC.US,D,20120604,000000,20.2432,20.2432,19.7995,20.0983,2184692.0560969,0
+EWC.US,D,20120605,000000,20.0943,20.4278,20.0844,20.405,2002851.3954144,0
+EWC.US,D,20120606,000000,20.6641,20.943,20.6482,20.8785,1134376.2495086,0
+EWC.US,D,20120607,000000,21.1148,21.2051,20.7852,20.8279,1566695.7336665,0
+EWC.US,D,20120608,000000,20.6482,20.7465,20.4606,20.672,2180029.8108536,0
+EWC.US,D,20120611,000000,20.8199,20.9003,20.3415,20.3415,1489050.4112538,0
+EWC.US,D,20120612,000000,20.5122,20.683,20.3822,20.683,1769747.1924469,0
+EWC.US,D,20120613,000000,20.6016,20.8934,20.536,20.6174,1729993.1903315,0
+EWC.US,D,20120614,000000,20.7385,20.7852,20.5688,20.7207,1442042.1247829,0
+EWC.US,D,20120615,000000,20.7207,20.8864,20.7068,20.8864,1436546.7600893,0
+EWC.US,D,20120618,000000,20.7644,21.0125,20.683,20.9579,1151952.349932,0
+EWC.US,D,20120619,000000,21.1366,21.492,21.1019,21.4046,1221818.5328096,0
+EWC.US,D,20120620,000000,21.4126,21.5327,21.1287,21.348,1296269.3911629,0
+EWC.US,D,20120621,000000,21.2855,21.2855,20.4953,20.5251,2264976.7654018,0
+EWC.US,D,20120622,000000,20.6174,20.6969,20.4953,20.672,1054708.0687449,0
+EWC.US,D,20120625,000000,20.3871,20.4437,20.2889,20.3613,1299180.7759411,0
+EWC.US,D,20120626,000000,20.4209,20.541,20.2293,20.4864,1911236.4630647,0
+EWC.US,D,20120627,000000,20.541,20.6641,20.4437,20.6244,1693194.8985755,0
+EWC.US,D,20120628,000000,20.4675,20.541,20.2293,20.5023,2088983.0518654,0
+EWC.US,D,20120629,000000,21.1634,21.2448,20.9768,21.1148,2466109.1279877,0
+EWC.US,D,20120702,000000,21.1882,21.22,20.9768,21.2051,2222772.7675146,0
+EWC.US,D,20120703,000000,21.3441,21.7828,21.3361,21.7292,4030835.3954808,0
+EWC.US,D,20120705,000000,21.7511,21.7828,21.623,21.6448,1838744.996889,0
+EWC.US,D,20120706,000000,21.3659,21.4185,21.1555,21.211,1699714.7886392,0
+EWC.US,D,20120709,000000,21.1148,21.2527,20.9837,21.1555,1915969.2262784,0
+EWC.US,D,20120710,000000,21.2378,21.3361,20.7385,20.8785,1010367.3763544,0
+EWC.US,D,20120711,000000,20.9093,21.0492,20.8527,20.9927,1626850.5846199,0
+EWC.US,D,20120712,000000,20.7385,20.8696,20.5569,20.7852,1794900.9524901,0
+EWC.US,D,20120713,000000,20.8864,21.0741,20.8864,21.0403,1680431.1459324,0
+EWC.US,D,20120716,000000,21.0234,21.0979,20.8934,21.0492,1083566.0370334,0
+EWC.US,D,20120717,000000,21.1316,21.1962,20.9172,21.1783,1047262.3784698,0
+EWC.US,D,20120718,000000,21.1376,21.3361,21.1148,21.2448,1051643.559231,0
+EWC.US,D,20120719,000000,21.351,21.5158,21.3441,21.4662,2730275.4895186,0
+EWC.US,D,20120720,000000,21.2785,21.3441,21.22,21.2696,1083520.7040524,0
+EWC.US,D,20120723,000000,20.9172,21.081,20.7207,21.0403,1910058.8129589,0
+EWC.US,D,20120724,000000,21.089,21.1376,20.7296,20.8199,928869.75795853,0
+EWC.US,D,20120725,000000,20.9093,21.0234,20.7296,20.9599,1330964.2326017,0
+EWC.US,D,20120726,000000,21.2617,21.4016,21.1058,21.351,1472809.1152702,0
+EWC.US,D,20120727,000000,21.4562,21.7927,21.0741,21.6766,1985066.7632785,0
+EWC.US,D,20120730,000000,21.6528,21.8166,21.6528,21.7362,1227805.5084969,0
+EWC.US,D,20120731,000000,21.6855,21.8076,21.483,21.483,3496677.8880637,0
+EWC.US,D,20120801,000000,21.5972,21.6359,21.3828,21.3828,2314424.9736487,0
+EWC.US,D,20120802,000000,21.2448,21.4334,21.081,21.1634,1815564.7326176,0
+EWC.US,D,20120803,000000,21.49,21.6766,21.49,21.5694,1598940.5793335,0
+EWC.US,D,20120806,000000,21.5545,21.7749,21.5545,21.623,1535082.5275344,0
+EWC.US,D,20120807,000000,21.8166,22.0568,21.8076,22.0121,2100726.3087369,0
+EWC.US,D,20120808,000000,21.9794,22.1422,21.89,21.9387,1212873.8319636,0
+EWC.US,D,20120809,000000,21.899,22.1868,21.899,22.1193,1780034.7569293,0
+EWC.US,D,20120810,000000,21.9962,22.2245,21.9585,22.2166,1670090.1892724,0
+EWC.US,D,20120813,000000,22.1283,22.2325,21.9724,22.0568,1482374.3742557,0
+EWC.US,D,20120814,000000,22.1779,22.2424,22.1114,22.1521,914442.78861345,0
+EWC.US,D,20120815,000000,22.1868,22.3159,22.1283,22.2752,1186277.4757259,0
+EWC.US,D,20120816,000000,22.3635,22.6186,22.292,22.5928,2330829.4683638,0
+EWC.US,D,20120817,000000,22.6018,22.6851,22.568,22.6415,1656133.6755299,0
+EWC.US,D,20120820,000000,22.6772,22.7229,22.5452,22.6851,2289369.9387642,0
+EWC.US,D,20120821,000000,22.8221,22.9849,22.6415,22.7139,3056739.4409035,0
+EWC.US,D,20120822,000000,22.5452,22.6772,22.429,22.6683,1394062.7051196,0
+EWC.US,D,20120823,000000,22.6335,22.6683,22.3913,22.4697,2134163.9155033,0
+EWC.US,D,20120824,000000,22.429,22.6683,22.4122,22.5779,1501615.7061802,0
+EWC.US,D,20120827,000000,22.5541,22.6335,22.4866,22.5452,897639.36366575,0
+EWC.US,D,20120828,000000,22.6256,22.7507,22.5214,22.5362,1340288.7230883,0
+EWC.US,D,20120829,000000,22.6097,22.6256,22.429,22.5124,1260868.3626206,0
+EWC.US,D,20120830,000000,22.5214,22.5263,22.1997,22.2672,1387896.4123076,0
+EWC.US,D,20120831,000000,22.4866,22.6097,22.2841,22.4697,2197998.7971121,0
+EWC.US,D,20120904,000000,22.5541,22.5601,22.3824,22.4955,3034775.1079218,0
+EWC.US,D,20120905,000000,22.439,22.5035,22.3824,22.4866,2384408.0148772,0
+EWC.US,D,20120906,000000,22.698,22.9532,22.6851,22.9273,2211090.9620174,0
+EWC.US,D,20120907,000000,23.0832,23.3314,23.0832,23.3214,1473824.574044,0
+EWC.US,D,20120910,000000,23.3214,23.4177,23.2162,23.2301,2038895.144887,0
+EWC.US,D,20120911,000000,23.3601,23.4584,23.2797,23.3363,2330620.9366514,0
+EWC.US,D,20120912,000000,23.4108,23.4743,23.2708,23.3522,4189416.2073253,0
+EWC.US,D,20120913,000000,23.2797,23.8446,23.2301,23.7681,2662720.2812711,0
+EWC.US,D,20120914,000000,23.8684,24.2118,23.8684,24.0153,2568827.6184773,0
+EWC.US,D,20120917,000000,24.0083,24.0471,23.7681,23.8356,1829724.7410747,0
+EWC.US,D,20120918,000000,23.8277,23.8446,23.6947,23.7939,2581421.1205919,0
+EWC.US,D,20120919,000000,23.7781,23.8684,23.7135,23.788,1452494.902796,0
+EWC.US,D,20120920,000000,23.5994,23.6788,23.4674,23.6788,1808364.8478393,0
+EWC.US,D,20120921,000000,23.7939,23.8356,23.5994,23.5994,1314804.5359838,0
+EWC.US,D,20120924,000000,23.4177,23.5349,23.3522,23.4177,1298591.4471884,0
+EWC.US,D,20120925,000000,23.6321,23.6321,23.2162,23.2242,2468803.9218567,0
+EWC.US,D,20120926,000000,23.109,23.1973,23.0097,23.1318,2054185.4556698,0
+EWC.US,D,20120927,000000,23.2887,23.4912,23.1745,23.4515,1326140.8034261,0
+EWC.US,D,20120928,000000,23.3363,23.3363,23.1398,23.2797,3292197.9366828,0
+EWC.US,D,20121001,000000,23.4267,23.6728,23.4038,23.4515,2030967.9176141,0
+EWC.US,D,20121002,000000,23.4515,23.5805,23.3869,23.4743,2694222.6734497,0
+EWC.US,D,20121003,000000,23.4356,23.4435,23.247,23.3125,3343832.2020122,0
+EWC.US,D,20121004,000000,23.4435,23.6788,23.4435,23.6659,3251519.1417555,0
+EWC.US,D,20121005,000000,23.8446,23.8684,23.5418,23.6153,2760196.264361,0
+EWC.US,D,20121008,000000,23.5894,23.5894,23.4356,23.5577,1105776.1755119,0
+EWC.US,D,20121009,000000,23.5726,23.6381,23.3433,23.3969,2566820.8785196,0
+EWC.US,D,20121010,000000,23.3691,23.3869,23.1398,23.1825,2487895.1512442,0
+EWC.US,D,20121011,000000,23.377,23.4267,23.2797,23.3046,2494291.1311599,0
+EWC.US,D,20121012,000000,23.239,23.3363,23.1179,23.1745,1812353.1427655,0
+EWC.US,D,20121015,000000,23.1398,23.3214,23.0673,23.239,5316190.6196244,0
+EWC.US,D,20121016,000000,23.2708,23.4832,23.2609,23.4515,3518396.4155486,0
+EWC.US,D,20121017,000000,23.518,23.7781,23.4743,23.7453,5616154.925131,0
+EWC.US,D,20121018,000000,23.6877,23.7781,23.5577,23.6321,2738197.6797937,0
+EWC.US,D,20121019,000000,23.4832,23.509,23.2301,23.3433,1333060.6311219,0
+EWC.US,D,20121022,000000,23.2242,23.3522,23.1477,23.3363,1476480.0793295,0
+EWC.US,D,20121023,000000,23.1398,23.1398,22.837,22.9849,4068879.8405138,0
+EWC.US,D,20121024,000000,23.0753,23.1398,22.8807,22.8966,1371415.3552246,0
+EWC.US,D,20121025,000000,23.1179,23.239,23.0187,23.1229,1545032.6131584,0
+EWC.US,D,20121026,000000,23.0832,23.2162,23.0028,23.0346,1210449.0211813,0
+EWC.US,D,20121031,000000,23.1011,23.3314,23.0097,23.2797,3862373.0011835,0
+EWC.US,D,20121101,000000,23.2073,23.4832,23.1973,23.4435,2298251.1734368,0
+EWC.US,D,20121102,000000,23.4912,23.509,23.1894,23.1973,1417380.9831331,0
+EWC.US,D,20121105,000000,23.1477,23.2887,23.1011,23.1398,2841045.1174292,0
+EWC.US,D,20121106,000000,23.2708,23.3214,23.1646,23.2708,1781622.418663,0
+EWC.US,D,20121107,000000,23.1477,23.2162,22.8043,22.9532,2741771.9334936,0
+EWC.US,D,20121108,000000,22.8876,22.9929,22.7139,22.7328,2514014.0000823,0
+EWC.US,D,20121109,000000,22.698,22.9045,22.6097,22.7586,1444668.4154807,0
+EWC.US,D,20121112,000000,22.8311,22.8638,22.7427,22.7814,772875.94822826,0
+EWC.US,D,20121113,000000,22.5779,22.7874,22.5452,22.6415,1817143.3277551,0
+EWC.US,D,20121114,000000,22.6186,22.6583,22.1422,22.1997,4487486.6016268,0
+EWC.US,D,20121115,000000,22.1193,22.2097,21.899,22.0121,3565751.247474,0
+EWC.US,D,20121116,000000,21.9962,22.1779,21.8573,22.1422,1918816.1374835,0
+EWC.US,D,20121119,000000,22.4122,22.5849,22.4122,22.5849,2740018.0508297,0
+EWC.US,D,20121120,000000,22.5541,22.5928,22.4122,22.568,1112980.0898884,0
+EWC.US,D,20121121,000000,22.6097,22.7229,22.5263,22.698,1709047.3383223,0
+EWC.US,D,20121123,000000,22.8221,23.0504,22.8043,23.0256,721944.84780376,0
+EWC.US,D,20121126,000000,22.8807,22.9621,22.8221,22.9532,1095761.6163149,0
+EWC.US,D,20121127,000000,22.9452,23.0256,22.7586,22.7814,1513188.7125231,0
+EWC.US,D,20121128,000000,22.5779,22.9363,22.5452,22.9184,3570950.436692,0
+EWC.US,D,20121129,000000,23.0673,23.1229,22.9849,23.0256,1351096.1057525,0
+EWC.US,D,20121130,000000,23.0594,23.109,22.9621,22.969,4220869.2369247,0
+EWC.US,D,20121203,000000,23.1179,23.1477,22.8807,22.9184,9312044.0647869,0
+EWC.US,D,20121204,000000,22.8718,22.969,22.837,22.8807,2329642.7516619,0
+EWC.US,D,20121205,000000,22.9363,23.109,22.8807,22.9621,1643333.656502,0
+EWC.US,D,20121206,000000,22.9849,23.0673,22.9125,22.9849,2678064.991631,0
+EWC.US,D,20121207,000000,23.1229,23.1825,22.9621,23.0028,982603.4440068,0
+EWC.US,D,20121210,000000,23.109,23.239,23.0931,23.2162,1549918.5011078,0
+EWC.US,D,20121211,000000,23.2301,23.377,23.2242,23.3214,1530595.5698176,0
+EWC.US,D,20121212,000000,23.3969,23.5666,23.377,23.5001,1298600.5137846,0
+EWC.US,D,20121213,000000,23.5001,23.5001,23.3046,23.3869,1364849.1247804,0
+EWC.US,D,20121214,000000,23.3363,23.4108,23.2559,23.2887,1932769.6290273,0
+EWC.US,D,20121217,000000,23.3433,23.4038,23.2609,23.3869,1260426.1142062,0
+EWC.US,D,20121218,000000,23.1229,23.2162,23.0504,23.1894,1921933.0317754,0
+EWC.US,D,20121219,000000,23.109,23.3046,23.109,23.2301,1557740.9588248,0
+EWC.US,D,20121220,000000,23.1825,23.2708,23.0931,23.2708,1509148.032819,0
+EWC.US,D,20121221,000000,22.9184,23.1745,22.8876,23.1398,1795292.8309256,0
+EWC.US,D,20121224,000000,23.1179,23.1825,23.0346,23.0931,517094.17337845,0
+EWC.US,D,20121226,000000,23.1011,23.1646,23.0187,23.0504,1248526.7104003,0
+EWC.US,D,20121227,000000,23.0435,23.0931,22.8807,23.0435,1361876.2886281,0
+EWC.US,D,20121228,000000,22.977,23.0187,22.8807,22.8807,1543904.3256319,0
+EWC.US,D,20121231,000000,22.8132,23.2708,22.8043,23.2073,2452139.5180507,0
+EWC.US,D,20130102,000000,23.6381,23.7542,23.4743,23.5894,2070673.5645498,0
+EWC.US,D,20130103,000000,23.5726,23.6083,23.3046,23.3869,1214612.6036338,0
+EWC.US,D,20130104,000000,23.4267,23.5577,23.3969,23.518,1209673.3235068,0
+EWC.US,D,20130107,000000,23.5001,23.518,23.3522,23.4674,1238869.7780532,0
+EWC.US,D,20130108,000000,23.4108,23.4832,23.3363,23.4515,993801.69770695,0
+EWC.US,D,20130109,000000,23.509,23.5478,23.4267,23.518,1388948.1374662,0
+EWC.US,D,20130110,000000,23.6321,23.788,23.5726,23.7235,3532086.9758027,0
+EWC.US,D,20130111,000000,23.7781,23.7939,23.6321,23.7383,1810202.3446681,0
+EWC.US,D,20130114,000000,23.7681,23.8098,23.6877,23.7939,1507303.4841931,0
+EWC.US,D,20130115,000000,23.7135,23.8595,23.6728,23.8446,1869892.7844164,0
+EWC.US,D,20130116,000000,23.7602,23.7602,23.656,23.7314,1948596.8837847,0
+EWC.US,D,20130117,000000,23.7453,23.8952,23.7453,23.8277,1912206.5888575,0
+EWC.US,D,20130118,000000,23.6728,23.8595,23.6728,23.8515,6113724.6873037,0
+EWC.US,D,20130122,000000,23.8853,24.0232,23.8356,24.0083,2807454.385927,0
+EWC.US,D,20130123,000000,24.0083,24.0083,23.7781,23.788,3329737.6745276,0
+EWC.US,D,20130124,000000,23.7453,23.8446,23.7235,23.7602,1722286.5835659,0
+EWC.US,D,20130125,000000,23.7235,23.7681,23.5805,23.6788,1328198.9207623,0
+EWC.US,D,20130128,000000,23.7135,23.7602,23.5994,23.6947,2241357.2749148,0
+EWC.US,D,20130129,000000,23.7542,23.8515,23.6728,23.8277,1655164.5571366,0
+EWC.US,D,20130130,000000,23.7781,23.8853,23.7036,23.7453,1712438.2452992,0
+EWC.US,D,20130131,000000,23.6877,23.7135,23.5577,23.5894,4626063.4800669,0
+EWC.US,D,20130201,000000,23.7135,23.7781,23.656,23.7602,3642968.4250664,0
+EWC.US,D,20130204,000000,23.656,23.6788,23.5577,23.6321,1893105.2854742,0
+EWC.US,D,20130205,000000,23.7453,23.7939,23.6728,23.7542,1845223.5835699,0
+EWC.US,D,20130206,000000,23.6153,23.8277,23.6153,23.8197,986132.36472573,0
+EWC.US,D,20130207,000000,23.7383,23.8277,23.6381,23.6788,2718107.1100256,0
+EWC.US,D,20130208,000000,23.646,23.7681,23.6321,23.6788,1184418.823506,0
+EWC.US,D,20130211,000000,23.5349,23.6381,23.4832,23.5994,1520966.8446587,0
+EWC.US,D,20130212,000000,23.6083,23.7453,23.5478,23.7036,1541673.942968,0
+EWC.US,D,20130213,000000,23.7235,23.7383,23.6381,23.6728,2651720.4852877,0
+EWC.US,D,20130214,000000,23.6381,23.6728,23.5349,23.6153,1879339.1702518,0
+EWC.US,D,20130215,000000,23.4038,23.4743,23.3314,23.3969,2707739.9609766,0
+EWC.US,D,20130219,000000,23.3433,23.5259,23.3125,23.4832,2072844.5106387,0
+EWC.US,D,20130220,000000,23.4267,23.4267,23.1745,23.2073,2627801.7971262,0
+EWC.US,D,20130221,000000,23.1894,23.1894,22.9621,23.0594,2840470.8996702,0
+EWC.US,D,20130222,000000,22.9621,23.1179,22.9273,23.1179,2018264.6089456,0
+EWC.US,D,20130225,000000,23.1646,23.2609,22.837,22.8469,2744483.8531554,0
+EWC.US,D,20130226,000000,22.8876,22.9363,22.7328,22.9184,2390848.3203743,0
+EWC.US,D,20130227,000000,22.8638,23.1398,22.7963,23.1229,1647930.4207728,0
+EWC.US,D,20130228,000000,23.0485,23.1368,22.98,23.0554,6245708.135511,0
+EWC.US,D,20130301,000000,23.0832,23.1576,22.9273,23.1229,1734199.0835663,0
+EWC.US,D,20130304,000000,23.0504,23.0832,22.9184,23.0346,4640295.013894,0
+EWC.US,D,20130305,000000,23.1179,23.2162,23.0346,23.0594,2331393.6121271,0
+EWC.US,D,20130306,000000,23.1229,23.1646,23.0256,23.1179,1580721.7579799,0
+EWC.US,D,20130307,000000,23.1825,23.2708,23.1318,23.1825,1296869.801311,0
+EWC.US,D,20130308,000000,23.247,23.3046,23.1229,23.1894,3015279.9113038,0
+EWC.US,D,20130311,000000,23.1646,23.3314,23.1646,23.3046,2702536.7421604,0
+EWC.US,D,20130312,000000,23.2887,23.4267,23.2797,23.3433,1595141.6755279,0
+EWC.US,D,20130313,000000,23.3363,23.3869,23.0256,23.0594,1696815.492656,0
+EWC.US,D,20130314,000000,23.0435,23.3363,23.0435,23.3125,3309698.482138,0
+EWC.US,D,20130315,000000,23.3046,23.4674,23.3046,23.4267,2481663.3774597,0
+EWC.US,D,20130318,000000,23.3214,23.3363,23.1825,23.2162,3848191.8373353,0
+EWC.US,D,20130319,000000,23.1745,23.2609,23.0346,23.1011,2595798.7273577,0
+EWC.US,D,20130320,000000,23.1825,23.2966,23.1745,23.247,7337108.7190563,0
+EWC.US,D,20130321,000000,23.2708,23.3214,23.109,23.1229,1218851.7410547,0
+EWC.US,D,20130322,000000,23.0931,23.2966,23.0931,23.1894,3206074.3394284,0
+EWC.US,D,20130325,000000,23.2609,23.2966,22.9849,23.0435,5204499.2211006,0
+EWC.US,D,20130326,000000,23.2242,23.239,23.0832,23.2162,4462923.177736,0
+EWC.US,D,20130327,000000,23.1398,23.2242,23.0435,23.1894,3136677.6047539,0
+EWC.US,D,20130328,000000,23.2073,23.3522,23.0832,23.2966,1416553.9080802,0
+EWC.US,D,20130401,000000,23.2559,23.3522,23.2073,23.2162,792820.44505767,0
+EWC.US,D,20130402,000000,23.239,23.3314,23.2301,23.2559,1260735.3858764,0
+EWC.US,D,20130403,000000,23.3601,23.3601,22.7139,22.7586,2055974.5973189,0
+EWC.US,D,20130404,000000,22.6772,22.7745,22.5928,22.6415,1664362.1152765,0
+EWC.US,D,20130405,000000,22.4697,22.5035,22.2166,22.5035,3119352.3468252,0
+EWC.US,D,20130408,000000,22.4122,22.5124,22.3397,22.5035,1884873.8235289,0
+EWC.US,D,20130409,000000,22.6256,22.8638,22.5601,22.7963,5144632.4864264,0
+EWC.US,D,20130410,000000,22.8132,22.9929,22.8132,22.9532,3039737.5582391,0
+EWC.US,D,20130411,000000,23.0346,23.0435,22.8876,22.9273,1846606.7431894,0
+EWC.US,D,20130412,000000,22.7139,22.7814,22.5035,22.6018,1745416.4778584,0
+EWC.US,D,20130415,000000,22.1997,22.2325,21.6766,21.6766,6953183.7031875,0
+EWC.US,D,20130416,000000,21.89,22.0637,21.8344,22.0379,6979575.557311,0
+EWC.US,D,20130417,000000,21.8642,21.8821,21.5158,21.6151,1967362.7231088,0
+EWC.US,D,20130418,000000,21.6766,21.7997,21.5495,21.6766,3733014.8362744,0
+EWC.US,D,20130419,000000,21.7094,21.8265,21.6697,21.8076,1973598.5264917,0
+EWC.US,D,20130422,000000,21.8434,21.9158,21.6855,21.8265,2463917.0265077,0
+EWC.US,D,20130423,000000,21.8573,21.9486,21.7441,21.8344,2046703.4990099,0
+EWC.US,D,20130424,000000,21.899,22.2166,21.8642,22.1997,3132056.6628932,0
+EWC.US,D,20130425,000000,22.3159,22.5214,22.2841,22.3824,1556684.1966683,0
+EWC.US,D,20130426,000000,22.3248,22.3824,22.1868,22.2672,3078581.8785363,0
+EWC.US,D,20130429,000000,22.3397,22.6186,22.3,22.568,3098556.597353,0
+EWC.US,D,20130430,000000,22.567,22.9482,22.4598,22.8996,3422363.0286533,0
+EWC.US,D,20130501,000000,22.8469,22.8469,22.5849,22.6911,7113689.655624,0
+EWC.US,D,20130502,000000,22.7139,22.8638,22.6097,22.7665,4328726.4726576,0
+EWC.US,D,20130503,000000,22.9184,23.1011,22.8876,22.8876,1514554.7463498,0
+EWC.US,D,20130506,000000,22.9621,23.0256,22.9184,22.9621,1706861.2812398,0
+EWC.US,D,20130507,000000,22.9929,23.1179,22.9532,23.0594,2399403.1575838,0
+EWC.US,D,20130508,000000,23.0753,23.4108,23.0753,23.377,4172799.1512994,0
+EWC.US,D,20130509,000000,23.3125,23.3869,23.1011,23.1646,3045483.7654274,0
+EWC.US,D,20130510,000000,23.0187,23.1576,22.9621,23.1398,1296206.9323892,0
+EWC.US,D,20130513,000000,23.1179,23.2609,22.9929,23.0832,2758098.8584412,0
+EWC.US,D,20130514,000000,22.969,23.1229,22.969,23.0256,1906751.520147,0
+EWC.US,D,20130515,000000,22.9125,22.9621,22.7507,22.8311,1720280.8510077,0
+EWC.US,D,20130516,000000,22.706,23.0504,22.706,22.8132,1720747.2770119,0
+EWC.US,D,20130517,000000,22.6911,22.8807,22.5541,22.8221,4519310.3542706,0
+EWC.US,D,20130520,000000,22.7665,23.1179,22.7665,23.0753,1735291.104708,0
+EWC.US,D,20130521,000000,22.9184,23.3046,22.8718,23.1011,3360514.7390107,0
+EWC.US,D,20130522,000000,23.1229,23.3691,22.8876,22.9532,3162987.8595116,0
+EWC.US,D,20130523,000000,22.7874,22.9452,22.698,22.8966,2899704.9874099,0
+EWC.US,D,20130524,000000,22.6504,22.8876,22.6504,22.8807,1226527.1184334,0
+EWC.US,D,20130528,000000,22.9929,23.0435,22.8638,22.8966,3701783.4345821,0
+EWC.US,D,20130529,000000,22.7437,23.0068,22.7437,22.9889,1716556.4947708,0
+EWC.US,D,20130530,000000,22.9849,23.1398,22.9363,23.1179,2093910.2431975,0
+EWC.US,D,20130531,000000,23.0137,23.0137,22.6583,22.6583,2341555.2516623,0
+EWC.US,D,20130603,000000,22.8311,22.9452,22.7586,22.8876,3598037.3965237,0
+EWC.US,D,20130604,000000,22.7665,22.839,22.6335,22.706,1681962.3932897,0
+EWC.US,D,20130605,000000,22.6583,22.6772,22.3695,22.3963,3326231.923999,0
+EWC.US,D,20130606,000000,22.3883,22.5531,22.3208,22.5343,4451352.1861922,0
+EWC.US,D,20130607,000000,22.6504,22.6683,22.4797,22.6018,3761318.7347954,0
+EWC.US,D,20130610,000000,22.6097,22.706,22.5035,22.6683,1543423.7960336,0
+EWC.US,D,20130611,000000,22.4261,22.5769,22.3357,22.3784,2134943.642776,0
+EWC.US,D,20130612,000000,22.5362,22.5362,22.1114,22.1332,3910119.7115445,0
+EWC.US,D,20130613,000000,22.16,22.6186,22.1025,22.5779,1924040.5116909,0
+EWC.US,D,20130614,000000,22.5343,22.6176,22.3407,22.3695,1339433.4408472,0
+EWC.US,D,20130617,000000,22.4866,22.6097,22.4866,22.5601,3648025.570944,0
+EWC.US,D,20130618,000000,22.4519,22.7139,22.4519,22.6494,1553734.5307063,0
+EWC.US,D,20130619,000000,22.6772,22.6911,22.2752,22.3248,4742920.8236225,0
+EWC.US,D,20130620,000000,21.8642,21.8821,21.5396,21.5883,4940487.9991047,0
+EWC.US,D,20130621,000000,21.5267,21.5932,21.3272,21.5098,3903951.4039333,0
+EWC.US,D,20130624,000000,21.1376,21.3371,20.9232,21.1703,2911236.6903702,0
+EWC.US,D,20130625,000000,21.2378,21.4274,21.1376,21.4036,2176279.2622277,0
+EWC.US,D,20130626,000000,21.5267,21.5347,21.4205,21.492,2660642.0159433,0
+EWC.US,D,20130627,000000,21.5644,21.6587,21.4999,21.5744,2371951.5191051,0
+EWC.US,D,20130628,000000,21.4681,21.7908,21.4433,21.618,3052844.834138,0
+EWC.US,D,20130701,000000,21.7421,21.8503,21.6419,21.6736,6931728.1069923,0
+EWC.US,D,20130702,000000,21.6121,21.7421,21.5495,21.6419,2535528.025453,0
+EWC.US,D,20130703,000000,21.6022,21.6587,21.5495,21.5833,1375635.3520535,0
+EWC.US,D,20130705,000000,21.618,21.6339,21.3669,21.5267,1088276.6374563,0
+EWC.US,D,20130708,000000,21.6339,21.7421,21.627,21.7074,998167.76747454,0
+EWC.US,D,20130709,000000,21.8632,21.9734,21.7004,21.9684,1336110.0296421,0
+EWC.US,D,20130710,000000,21.9794,22.0965,21.9069,21.9794,2027269.7537662,0
+EWC.US,D,20130711,000000,22.3595,22.6335,22.3595,22.6256,3031507.1036933,0
+EWC.US,D,20130712,000000,22.6335,22.6911,22.4598,22.5194,1338850.156492,0
+EWC.US,D,20130715,000000,22.6335,22.699,22.567,22.6256,4784721.8616788,0
+EWC.US,D,20130716,000000,22.6335,22.706,22.5591,22.6911,2013722.244252,0
+EWC.US,D,20130717,000000,22.706,22.8241,22.6415,22.7139,2175376.6322065,0
+EWC.US,D,20130718,000000,22.7338,22.9978,22.7338,22.9571,1437563.2262627,0
+EWC.US,D,20130719,000000,22.8827,23.0792,22.8827,23.0713,1031844.1279408,0
+EWC.US,D,20130722,000000,23.1447,23.2956,23.115,23.246,1112878.3425311,0
+EWC.US,D,20130723,000000,23.3125,23.3969,23.246,23.2956,7094414.0721139,0
+EWC.US,D,20130724,000000,23.3522,23.3691,23.0226,23.0971,1694367.5116834,0
+EWC.US,D,20130725,000000,23.0971,23.2599,23.0971,23.2371,1076179.7833333,0
+EWC.US,D,20130726,000000,23.1209,23.2291,23.0485,23.1805,1914404.734735,0
+EWC.US,D,20130729,000000,23.1289,23.3125,23.115,23.2688,4872440.172464,0
+EWC.US,D,20130730,000000,23.1805,23.2043,22.9403,22.9571,2333146.4873914,0
+EWC.US,D,20130731,000000,22.972,23.0792,22.833,22.839,2080993.3658187,0
+EWC.US,D,20130801,000000,23.0137,23.0395,22.8489,22.8996,1702751.0909648,0
+EWC.US,D,20130802,000000,22.6911,22.9571,22.6911,22.8152,1191599.5676923,0
+EWC.US,D,20130805,000000,22.833,22.833,22.699,22.7437,4462709.6090256,0
+EWC.US,D,20130806,000000,22.7239,22.7516,22.4836,22.5829,2128255.516983,0
+EWC.US,D,20130807,000000,22.4598,22.4936,22.3595,22.3695,1508699.7400071,0
+EWC.US,D,20130808,000000,22.5432,22.8996,22.3278,22.8489,1764016.0962523,0
+EWC.US,D,20130809,000000,22.7665,22.9651,22.7516,22.8906,1711855.9683436,0
+EWC.US,D,20130812,000000,22.8241,22.98,22.8241,22.9571,1793199.4546042,0
+EWC.US,D,20130813,000000,22.9075,23.0306,22.8827,22.9889,1762441.5307131,0
+EWC.US,D,20130814,000000,23.0068,23.0792,22.9571,23.0226,1514521.5021637,0
+EWC.US,D,20130815,000000,22.8747,23.1715,22.8062,23.1715,2057287.238968,0
+EWC.US,D,20130816,000000,23.115,23.2688,23.0554,23.1715,1319900.9704449,0
+EWC.US,D,20130819,000000,23.0971,23.1447,22.8668,22.8668,1706976.1247916,0
+EWC.US,D,20130820,000000,22.7983,23.0306,22.7437,22.9075,1600438.5825048,0
+EWC.US,D,20130821,000000,22.7894,22.7983,22.5343,22.5591,1759205.7632711,0
+EWC.US,D,20130822,000000,22.5432,22.7755,22.5432,22.6772,1285963.6934882,0
+EWC.US,D,20130823,000000,22.6683,22.8996,22.6683,22.8827,792817.42285894,0
+EWC.US,D,20130826,000000,22.8906,22.9651,22.8489,22.8747,1110582.4788947,0
+EWC.US,D,20130827,000000,22.6772,22.8152,22.5531,22.6176,1577226.081447,0
+EWC.US,D,20130828,000000,22.5591,22.7516,22.5194,22.6583,1105684.5021504,0
+EWC.US,D,20130829,000000,22.6583,22.7983,22.5769,22.6911,1327825.1755192,0
+EWC.US,D,20130830,000000,22.7239,22.7894,22.6415,22.6415,947538.8869232,0
+EWC.US,D,20130903,000000,22.9224,22.9889,22.7239,22.7983,4922339.6957214,0
+EWC.US,D,20130904,000000,22.7338,22.9224,22.7239,22.9135,1482395.5296468,0
+EWC.US,D,20130905,000000,22.9651,23.0792,22.9135,23.0713,1326858.071925,0
+EWC.US,D,20130906,000000,23.3204,23.3433,23.1884,23.2222,2239845.1681494,0
+EWC.US,D,20130909,000000,23.2539,23.3869,23.2539,23.3522,1633039.0402226,0
+EWC.US,D,20130910,000000,23.4118,23.4356,23.2599,23.3601,1402785.7780586,0
+EWC.US,D,20130911,000000,23.3036,23.4763,23.246,23.4763,1128768.0560623,0
+EWC.US,D,20130912,000000,23.3601,23.3601,23.1884,23.2043,1240601.4979265,0
+EWC.US,D,20130913,000000,23.1805,23.2956,23.1805,23.2043,665379.36154398,0
+EWC.US,D,20130916,000000,23.3304,23.52,23.3304,23.4356,1272916.8615639,0
+EWC.US,D,20130917,000000,23.3869,23.5597,23.3869,23.52,706477.23469543,0
+EWC.US,D,20130918,000000,23.4276,23.921,23.4038,23.8565,2640161.5825389,0
+EWC.US,D,20130919,000000,23.9488,23.9488,23.6768,23.7274,1944598.5148628,0
+EWC.US,D,20130920,000000,23.6699,23.7185,23.4356,23.4683,1429777.0349305,0
+EWC.US,D,20130923,000000,23.4276,23.5279,23.377,23.4594,1164828.9313278,0
+EWC.US,D,20130924,000000,23.4118,23.5507,23.3869,23.4683,1303918.5761526,0
+EWC.US,D,20130925,000000,23.4118,23.6341,23.4118,23.4356,1027839.7146214,0
+EWC.US,D,20130926,000000,23.4932,23.6162,23.4118,23.4763,2836506.7823339,0
+EWC.US,D,20130927,000000,23.3869,23.5507,23.3869,23.5011,2057284.2167693,0
+EWC.US,D,20130930,000000,23.377,23.6024,23.3036,23.4038,2502694.8584329,0
+EWC.US,D,20131001,000000,23.3869,23.5368,23.3304,23.5011,1153811.0021519,0
+EWC.US,D,20131002,000000,23.4276,23.4932,23.3304,23.4594,1157653.2241394,0
+EWC.US,D,20131003,000000,23.4276,23.4932,23.2222,23.2877,1450909.2558615,0
+EWC.US,D,20131004,000000,23.2877,23.4445,23.2222,23.4038,883006.88480692,0
+EWC.US,D,20131007,000000,23.2043,23.5011,23.1715,23.3969,828667.75161275,0
+EWC.US,D,20131008,000000,23.3869,23.5011,23.0892,23.115,975832.71144844,0
+EWC.US,D,20131009,000000,23.1209,23.2043,22.9889,23.1368,1661551.4704561,0
+EWC.US,D,20131010,000000,23.2877,23.5438,23.2877,23.4763,1527810.1099866,0
+EWC.US,D,20131011,000000,23.4038,23.5825,23.4038,23.5666,708993.71883928,0
+EWC.US,D,20131014,000000,23.4852,23.65,23.4525,23.6162,922661.15436424,0
+EWC.US,D,20131015,000000,23.5666,23.5825,23.4187,23.5507,4984092.2824042,0
+EWC.US,D,20131016,000000,23.6162,23.7185,23.5438,23.6986,1315581.2410579,0
+EWC.US,D,20131017,000000,23.7354,23.9488,23.6887,23.921,1418407.5233023,0
+EWC.US,D,20131018,000000,23.9657,24.1642,23.9488,24.1215,2052561.5275513,0
+EWC.US,D,20131021,000000,24.1811,24.2228,24.1215,24.1721,881357.77169904,0
+EWC.US,D,20131022,000000,24.2784,24.4471,24.2784,24.3379,1837453.510631,0
+EWC.US,D,20131023,000000,24.2138,24.2535,24.0897,24.1275,1408566.2368326,0
+EWC.US,D,20131024,000000,24.1642,24.189,24.0897,24.1721,925426.46620366,0
+EWC.US,D,20131025,000000,24.1721,24.2446,24.0987,24.2367,944662.76113029,0
+EWC.US,D,20131028,000000,24.2049,24.2962,24.196,24.2367,1256757.164946,0
+EWC.US,D,20131029,000000,24.3379,24.3607,24.2615,24.2863,1014925.8594413,0
+EWC.US,D,20131030,000000,24.3468,24.4094,24.1215,24.2863,902708.59833822,0
+EWC.US,D,20131031,000000,24.3707,24.4372,24.2446,24.2704,1787076.4799739,0
+EWC.US,D,20131101,000000,24.2615,24.2962,24.189,24.196,1224650.3330211,0
+EWC.US,D,20131104,000000,24.321,24.321,24.189,24.2704,2376652.0455324,0
+EWC.US,D,20131105,000000,24.2297,24.2535,24.0897,24.1721,809164.49579816,0
+EWC.US,D,20131106,000000,24.3468,24.4094,24.2784,24.3379,1754101.2696135,0
+EWC.US,D,20131107,000000,24.4094,24.4094,24.0719,24.0897,1092363.657541,0
+EWC.US,D,20131108,000000,24.056,24.2535,24.0232,24.2367,1069379.8361872,0
+EWC.US,D,20131111,000000,24.2049,24.2615,24.1364,24.2049,1371042.617381,0
+EWC.US,D,20131112,000000,24.1721,24.2049,24.0798,24.1076,1640342.6871573,0
+EWC.US,D,20131113,000000,24.0629,24.2784,23.9716,24.2704,1107544.1617699,0
+EWC.US,D,20131114,000000,24.1811,24.3856,24.1811,24.3707,1036504.3583849,0
+EWC.US,D,20131115,000000,24.3935,24.4928,24.3468,24.4749,1055347.7674764,0
+EWC.US,D,20131118,000000,24.5523,24.6595,24.4372,24.4928,1063196.4175824,0
+EWC.US,D,20131119,000000,24.4679,24.5275,24.3607,24.3607,1049447.4281528,0
+EWC.US,D,20131120,000000,24.3707,24.4749,24.2863,24.3935,2204547.9017635,0
+EWC.US,D,20131121,000000,24.4004,24.4004,24.2962,24.3379,746136.54125064,0
+EWC.US,D,20131122,000000,24.2863,24.3856,24.2863,24.3468,1209069.8911601,0
+EWC.US,D,20131125,000000,24.2704,24.321,24.2138,24.2615,1833325.1871636,0
+EWC.US,D,20131126,000000,24.321,24.321,24.0719,24.0798,1271915.5063841,0
+EWC.US,D,20131127,000000,23.9716,24.0312,23.9399,23.9567,1180281.4334424,0
+EWC.US,D,20131129,000000,23.9399,24.2049,23.9309,24.0461,1172320.9619834,0
+EWC.US,D,20131202,000000,23.8326,24.056,23.8326,23.9567,1617767.8700318,0
+EWC.US,D,20131203,000000,23.921,23.921,23.65,23.7274,1933951.3087314,0
+EWC.US,D,20131204,000000,23.65,23.6887,23.4683,23.6341,1058861.5772017,0
+EWC.US,D,20131205,000000,23.5825,23.6252,23.4852,23.5438,1070500.0645171,0
+EWC.US,D,20131206,000000,23.5756,23.7413,23.5756,23.65,903644.47254544,0
+EWC.US,D,20131209,000000,23.7274,23.8247,23.65,23.7741,631687.89008411,0
+EWC.US,D,20131210,000000,23.79,23.8922,23.7572,23.8505,653956.45773811,0
+EWC.US,D,20131211,000000,23.8058,23.8565,23.4932,23.4932,3005441.6470329,0
+EWC.US,D,20131212,000000,23.4445,23.4525,23.2956,23.3869,1015593.7653609,0
+EWC.US,D,20131213,000000,23.4118,23.5438,23.3601,23.4683,791357.70087157,0
+EWC.US,D,20131216,000000,23.6024,23.7185,23.5666,23.6421,951341.82032713,0
+EWC.US,D,20131217,000000,23.6252,23.6699,23.5597,23.5756,1382531.0021594,0
+EWC.US,D,20131218,000000,23.5339,23.8773,23.4733,23.7086,1575936.6099882,0
+EWC.US,D,20131219,000000,23.6589,23.8773,23.649,23.8773,1672415.2674966,0
+EWC.US,D,20131220,000000,23.8773,24.062,23.8773,23.9528,1319569.535984,0
+EWC.US,D,20131223,000000,24.1334,24.1702,24.0679,24.1185,1147855.2558515,0
+EWC.US,D,20131224,000000,24.0768,24.2605,24.0768,24.2367,849138.11102146,0
+EWC.US,D,20131226,000000,24.2297,24.3717,24.2297,24.3617,996705.02328844,0
+EWC.US,D,20131227,000000,24.2367,24.2774,24.1433,24.187,1113579.4926369,0
+EWC.US,D,20131230,000000,24.2525,24.329,24.1791,24.321,1234486.5824928,0
+EWC.US,D,20131231,000000,24.3121,24.464,24.3121,24.4392,531649.08246984,0
+EWC.US,D,20140102,000000,24.4014,24.4957,24.2029,24.2694,1383479.9725611,0
+EWC.US,D,20140103,000000,24.3032,24.3468,24.2446,24.2525,1881483.9239517,0
+EWC.US,D,20140106,000000,23.8585,24.2863,23.8178,24.0947,1632152.5285947,0
+EWC.US,D,20140107,000000,24.0768,24.1255,24.0024,24.0024,984472.17022251,0
+EWC.US,D,20140108,000000,23.925,24.0272,23.917,23.9855,1301945.0803809,0
+EWC.US,D,20140109,000000,24.0272,24.0421,23.8178,23.917,1252041.5275251,0
+EWC.US,D,20140110,000000,23.8853,24.062,23.8267,24.0272,1713932.2188722,0
+EWC.US,D,20140113,000000,24.1046,24.1116,23.9528,24.0024,1019517.5867141,0
+EWC.US,D,20140114,000000,24.0183,24.0342,23.8267,23.8436,3303223.9250553,0
+EWC.US,D,20140115,000000,23.8585,24.0024,23.8436,23.9528,1075226.7833333,0
+EWC.US,D,20140116,000000,23.917,24.1116,23.917,24.0858,913508.92920538,0
+EWC.US,D,20140117,000000,24.0272,24.1791,24.0123,24.0768,874954.73998636,0
+EWC.US,D,20140121,000000,24.2118,24.3032,24.1185,24.2118,1578636.4408551,0
+EWC.US,D,20140122,000000,24.2029,24.2525,24.0123,24.052,1183896.990525,0
+EWC.US,D,20140123,000000,23.9756,24.0421,23.8436,23.9676,1234166.2294273,0
+EWC.US,D,20140124,000000,23.8346,23.8952,23.5666,23.5904,1889952.1247976,0
+EWC.US,D,20140127,000000,23.5815,23.649,23.2162,23.247,1896009.6184553,0
+EWC.US,D,20140128,000000,23.3244,23.4147,23.2242,23.382,1478846.4609364,0
+EWC.US,D,20140129,000000,23.3393,23.382,23.1964,23.247,5074276.7073543,0
+EWC.US,D,20140130,000000,23.2986,23.4554,23.247,23.4227,903017.87000842,0
+EWC.US,D,20140131,000000,23.1209,23.4485,23.0792,23.4068,1371037.5803832,0
+EWC.US,D,20140203,000000,23.6004,23.6093,23.0713,23.106,1946923.593087,0
+EWC.US,D,20140204,000000,23.1209,23.2242,23.1209,23.1725,972330.99051809,0
+EWC.US,D,20140205,000000,23.0971,23.3244,22.8023,23.2619,1720358.4207751,0
+EWC.US,D,20140206,000000,23.2619,23.6252,23.247,23.5815,1659889.2611537,0
+EWC.US,D,20140207,000000,23.8009,23.8267,23.649,23.7572,1013915.4376653,0
+EWC.US,D,20140210,000000,23.6589,23.8178,23.6589,23.7572,732964.79177875,0
+EWC.US,D,20140211,000000,23.7274,24.0858,23.7274,23.9756,903084.35838052,0
+EWC.US,D,20140212,000000,24.0421,24.1612,24.0421,24.0768,3442436.4726286,0
+EWC.US,D,20140213,000000,23.9855,24.321,23.9428,24.2525,1650016.7452971,0
+EWC.US,D,20140214,000000,24.2605,24.4104,24.2525,24.3538,1651475.4598849,0
+EWC.US,D,20140218,000000,24.3717,24.5136,24.3717,24.4392,629758.71989377,0
+EWC.US,D,20140219,000000,24.2774,24.464,24.2367,24.2525,1516421.4577663,0
+EWC.US,D,20140220,000000,24.2118,24.4104,24.2118,24.3538,1783838.6977328,0
+EWC.US,D,20140221,000000,24.3617,24.4014,24.2863,24.2962,882608.96197393,0
+EWC.US,D,20140224,000000,24.4203,24.5791,24.3806,24.4203,1205076.5592361,0
+EWC.US,D,20140225,000000,24.3935,24.4779,24.3538,24.3935,947658.76747289,0
+EWC.US,D,20140226,000000,24.3032,24.4491,24.2525,24.2863,898896.5983381,0
+EWC.US,D,20140227,000000,24.3121,24.3806,24.2446,24.321,1568070.8340894,0
+EWC.US,D,20140228,000000,24.3806,24.6049,24.3806,24.458,1162154.2854503,0
+EWC.US,D,20140303,000000,24.329,24.4779,24.2863,24.3935,2176877.6575766,0
+EWC.US,D,20140304,000000,24.5563,24.5861,24.458,24.4957,946913.29178576,0
+EWC.US,D,20140305,000000,24.6049,24.6655,24.4699,24.6307,1665125.724156,0
+EWC.US,D,20140306,000000,24.7816,24.8074,24.6387,24.7121,1751992.7822984,0
+EWC.US,D,20140307,000000,24.6556,24.6556,24.4699,24.5384,1090940.2019385,0
+EWC.US,D,20140310,000000,24.4104,24.5742,24.4104,24.5305,825205.31926592,0
+EWC.US,D,20140311,000000,24.6049,24.6387,24.4292,24.4699,955620.2463315,0
+EWC.US,D,20140312,000000,24.3806,24.595,24.2863,24.5861,1236132.673402,0
+EWC.US,D,20140313,000000,24.6754,24.7052,24.4868,24.5384,672988.25055057,0
+EWC.US,D,20140314,000000,24.4292,24.5563,24.3806,24.4104,1005353.5486587,0
+EWC.US,D,20140317,000000,24.3379,24.6129,24.3379,24.5136,1317886.1712905,0
+EWC.US,D,20140318,000000,24.6307,24.6883,24.5305,24.5791,913455.53702779,0
+EWC.US,D,20140319,000000,24.5305,24.5305,24.1523,24.2962,1391543.1987771,0
+EWC.US,D,20140320,000000,24.2446,24.3806,24.1334,24.329,2087495.1226899,0
+EWC.US,D,20140321,000000,24.5136,24.5216,24.3468,24.3806,1963028.8901277,0
+EWC.US,D,20140324,000000,24.3717,24.4868,24.1612,24.329,706468.16809924,0
+EWC.US,D,20140325,000000,24.3617,24.464,24.3538,24.4491,991276.14696691,0
+EWC.US,D,20140326,000000,24.3935,24.5216,24.3379,24.4104,1242999.1089202,0
+EWC.US,D,20140327,000000,24.4104,24.5305,24.3538,24.4957,841564.48100007,0
+EWC.US,D,20140328,000000,24.5464,24.7052,24.5464,24.6049,1037830.0962285,0
+EWC.US,D,20140331,000000,24.7121,24.8154,24.6963,24.7648,1029793.0624016,0
+EWC.US,D,20140401,000000,24.7727,24.9067,24.7469,24.8898,696209.81820461,0
+EWC.US,D,20140402,000000,24.9315,25.0397,24.9067,25.0089,1265275.7357708,0
+EWC.US,D,20140403,000000,25.0824,25.0824,24.8382,24.8739,831780.6163063,0
+EWC.US,D,20140404,000000,25.0318,25.1588,24.9067,25.0089,1716242.1861027,0
+EWC.US,D,20140407,000000,24.8481,24.9921,24.7558,24.7727,2698086.0508283,0
+EWC.US,D,20140408,000000,24.8739,25.1072,24.8154,25.0824,834488.50636981,0
+EWC.US,D,20140409,000000,25.0397,25.3514,25.0397,25.3097,1230829.7220276,0
+EWC.US,D,20140410,000000,25.1837,25.2174,24.866,24.9315,936947.08776852,0
+EWC.US,D,20140411,000000,24.8223,24.8829,24.6883,24.7221,890990.52645623,0
+EWC.US,D,20140414,000000,24.8481,24.9494,24.7469,24.8481,2318057.6565241,0
+EWC.US,D,20140415,000000,24.7221,24.8829,24.6655,24.8561,1351870.7960273,0
+EWC.US,D,20140416,000000,24.9146,25.0089,24.866,25.002,723635.2642943,0
+EWC.US,D,20140417,000000,24.9722,25.1251,24.9722,25.0923,465147.61418013,0
+EWC.US,D,20140421,000000,25.0318,25.142,25.002,25.0824,880520.62265039,0
+EWC.US,D,20140422,000000,25.1072,25.1837,25.0655,25.1588,768206.65118794,0
+EWC.US,D,20140423,000000,25.1678,25.2174,25.1072,25.1251,870462.74527163,0
+EWC.US,D,20140424,000000,25.142,25.1985,25.0824,25.142,1041617.9186388,0
+EWC.US,D,20140425,000000,25.142,25.142,24.9722,25.1072,374646.86576279,0
+EWC.US,D,20140428,000000,25.2263,25.2263,25.002,25.142,597468.54124578,0
+EWC.US,D,20140429,000000,25.2085,25.4676,25.1896,25.4596,1252965.3129374,0
+EWC.US,D,20140430,000000,25.401,25.5956,25.3445,25.5956,2412691.7654067,0
+EWC.US,D,20140501,000000,25.5351,25.5787,25.4676,25.5499,1497996.1194994,0
+EWC.US,D,20140502,000000,25.4765,25.6859,25.4765,25.6701,1107402.1184295,0
+EWC.US,D,20140505,000000,25.6274,25.6274,25.5202,25.6035,1584191.2421237,0
+EWC.US,D,20140506,000000,25.6641,25.6859,25.5599,25.6194,1574936.262208,0
+EWC.US,D,20140507,000000,25.6859,25.6859,25.5202,25.6641,788102.79283764,0
+EWC.US,D,20140508,000000,25.7276,25.7713,25.5698,25.6442,1612595.8806025,0
+EWC.US,D,20140509,000000,25.5271,25.5867,25.3852,25.4676,1094576.9144122,0
+EWC.US,D,20140512,000000,25.5867,25.6859,25.5499,25.677,740762.06450628,0
+EWC.US,D,20140513,000000,25.8279,25.8279,25.6343,25.6939,1056928.377413,0
+EWC.US,D,20140514,000000,25.7127,25.8051,25.6939,25.7366,611142.98310669,0
+EWC.US,D,20140515,000000,25.7515,25.7515,25.4338,25.6035,997531.09094175,0
+EWC.US,D,20140516,000000,25.5956,25.5956,25.3852,25.5271,677841.90171352,0
+EWC.US,D,20140519,000000,25.5102,25.6095,25.4765,25.5787,628982.01481975,0
+EWC.US,D,20140520,000000,25.4596,25.5271,25.3663,25.4259,754848.53279427,0
+EWC.US,D,20140521,000000,25.4596,25.6442,25.4537,25.6442,539621.6427238,0
+EWC.US,D,20140522,000000,25.7366,25.8706,25.6701,25.7713,977035.54654361,0
+EWC.US,D,20140523,000000,25.8358,25.8706,25.7812,25.8616,430777.15540522,0
+EWC.US,D,20140527,000000,25.9053,25.945,25.6939,25.7614,534923.13109574,0
+EWC.US,D,20140528,000000,25.8279,25.8279,25.5867,25.6641,591589.35731324,0
+EWC.US,D,20140529,000000,25.7197,25.7515,25.543,25.6859,1288300.8605073,0
+EWC.US,D,20140530,000000,25.6194,25.7882,25.5499,25.7276,2154809.5624384,0
+EWC.US,D,20140602,000000,25.7971,25.7971,25.6442,25.7028,1687038.6797592,0
+EWC.US,D,20140603,000000,25.6442,25.7971,25.6194,25.7713,1876887.1596809,0
+EWC.US,D,20140604,000000,25.7425,25.8358,25.6095,25.7882,790334.18290114,0
+EWC.US,D,20140605,000000,25.8199,25.8805,25.6859,25.812,593167.95245071,0
+EWC.US,D,20140606,000000,25.812,25.9053,25.7882,25.8974,1815597.9768036,0
+EWC.US,D,20140609,000000,25.945,26.0542,25.8974,26.0215,763706.59727659,0
+EWC.US,D,20140610,000000,26.0215,26.0959,25.9798,26.0721,958018.86472481,0
+EWC.US,D,20140611,000000,26.0721,26.1704,26.0622,26.1704,1057016.0211763,0
+EWC.US,D,20140612,000000,26.2815,26.2815,26.1396,26.2339,1152406.6871413,0
+EWC.US,D,20140613,000000,26.2984,26.4145,26.214,26.4145,1155530.6332302,0
+EWC.US,D,20140616,000000,26.3977,26.5505,26.3748,26.5218,1038085.9757211,0
+EWC.US,D,20140617,000000,26.4811,26.5505,26.3877,26.4582,578680.539131,0
+EWC.US,D,20140618,000000,26.4582,26.6161,26.3977,26.5833,1032267.2357632,0
+EWC.US,D,20140619,000000,26.6667,26.7084,26.5902,26.6845,826768.80340973,0
+EWC.US,D,20140620,000000,26.7421,26.8831,26.7342,26.8533,860669.81398167,0
+EWC.US,D,20140623,000000,26.9099,26.9436,26.8166,26.9188,878069.61947906,0
+EWC.US,D,20140624,000000,26.893,26.9605,26.5982,26.6399,909986.05288391,0
+EWC.US,D,20140625,000000,26.6875,26.7908,26.6299,26.7034,615921.07930135,0
+EWC.US,D,20140626,000000,26.7312,26.9337,26.6875,26.899,708231.11735934,0
+EWC.US,D,20140627,000000,26.9337,27.1193,26.899,27.1193,657616.34040208,0
+EWC.US,D,20140630,000000,27.1104,27.2126,27.0181,27.1938,2051096.7685661,0
+EWC.US,D,20140701,000000,27.2375,27.3983,27.2206,27.3298,2849116.4028417,0
+EWC.US,D,20140702,000000,27.302,27.3556,27.2285,27.3476,1278716.4609298,0
+EWC.US,D,20140703,000000,27.44,27.5075,27.3119,27.4737,1060858.2431637,0
+EWC.US,D,20140707,000000,27.4221,27.4221,27.1511,27.2533,1043323.446123,0
+EWC.US,D,20140708,000000,27.1858,27.2533,27.0181,27.2533,1087635.9313252,0
+EWC.US,D,20140709,000000,27.2603,27.431,27.1938,27.4141,867685.34463729,0
+EWC.US,D,20140710,000000,27.1858,27.3377,27.1441,27.2603,1086752.441896,0
+EWC.US,D,20140711,000000,27.1938,27.1938,27.025,27.0776,1067493.9841787,0
+EWC.US,D,20140714,000000,27.0915,27.2037,27.0856,27.2037,565826.12052592,0
+EWC.US,D,20140715,000000,27.1104,27.2037,26.9079,27.0181,794523.95774271,0
+EWC.US,D,20140716,000000,27.0598,27.302,27.034,27.2603,648936.58564492,0
+EWC.US,D,20140717,000000,27.2702,27.3476,27.168,27.1938,488129.4207348,0
+EWC.US,D,20140718,000000,27.2126,27.431,27.2126,27.3983,989817.43237913,0
+EWC.US,D,20140721,000000,27.3556,27.3983,27.2533,27.3705,442607.04864028,0
+EWC.US,D,20140722,000000,27.4558,27.5491,27.4072,27.5075,911928.31926876,0
+EWC.US,D,20140723,000000,27.5918,27.6504,27.5075,27.6415,646312.30974632,0
+EWC.US,D,20140724,000000,27.701,27.709,27.5829,27.6236,587588.97359218,0
+EWC.US,D,20140725,000000,27.6236,27.6593,27.5402,27.568,1155252.5909469,0
+EWC.US,D,20140728,000000,27.5591,27.6236,27.4886,27.5918,1085415.6226571,0
+EWC.US,D,20140729,000000,27.6325,27.6415,27.4479,27.4479,3261536.7231512,0
+EWC.US,D,20140730,000000,27.5313,27.5491,27.3983,27.5313,2017098.0402352,0
+EWC.US,D,20140731,000000,27.3983,27.4479,27.0915,27.1511,1989510.4028135,0
+EWC.US,D,20140801,000000,27.1362,27.2375,26.764,26.89,2240855.5899254,0
+EWC.US,D,20140804,000000,26.9496,27.1005,26.8563,27.0508,1750259.047626,0
+EWC.US,D,20140805,000000,26.9585,26.9585,26.6121,26.7213,1657537.9905405,0
+EWC.US,D,20140806,000000,26.7034,26.89,26.6369,26.8662,1357756.0243573,0
+EWC.US,D,20140807,000000,26.8801,26.9248,26.5634,26.6796,1695053.5507955,0
+EWC.US,D,20140808,000000,26.62,26.7113,26.5188,26.6875,752812.57824875,0
+EWC.US,D,20140811,000000,26.7987,26.9734,26.764,26.9426,445695.73574398,0
+EWC.US,D,20140812,000000,26.9426,27.0101,26.8394,26.9496,1363063.00533,0
+EWC.US,D,20140813,000000,27.0181,27.0677,26.8801,26.9496,795798.31820787,0
+EWC.US,D,20140814,000000,26.899,27.0677,26.899,27.0419,693987.49473731,0
+EWC.US,D,20140815,000000,27.0915,27.158,26.8215,27.1193,772177.82032126,0
+EWC.US,D,20140818,000000,27.1511,27.2375,27.1362,27.1858,690249.03490632,0
+EWC.US,D,20140819,000000,27.1759,27.3298,27.1759,27.302,872747.52751272,0
+EWC.US,D,20140820,000000,27.2881,27.3983,27.2126,27.3705,717590.8668311,0
+EWC.US,D,20140821,000000,27.3705,27.4479,27.3705,27.44,630462.89219823,0
+EWC.US,D,20140822,000000,27.431,27.4558,27.2801,27.3883,608728.24632014,0
+EWC.US,D,20140825,000000,27.3635,27.4886,27.3556,27.4141,1577286.5254216,0
+EWC.US,D,20140826,000000,27.5223,27.5769,27.4886,27.5313,469383.72940226,0
+EWC.US,D,20140827,000000,27.6851,27.7516,27.5829,27.7338,862221.20933055,0
+EWC.US,D,20140828,000000,27.7427,27.7427,27.6236,27.7179,878401.05393996,0
+EWC.US,D,20140829,000000,27.7695,27.7695,27.6236,27.7427,1307499.8816496,0
+EWC.US,D,20140902,000000,27.701,27.7338,27.5591,27.6325,4481517.7591319,0
+EWC.US,D,20140903,000000,27.4141,27.8628,27.4141,27.8182,2581343.5508245,0
+EWC.US,D,20140904,000000,27.9055,27.9522,27.6415,27.6921,1294462.1163214,0
+EWC.US,D,20140905,000000,27.709,27.7338,27.5829,27.7239,905285.5264567,0
+EWC.US,D,20140908,000000,27.5998,27.6851,27.302,27.3705,1155413.7748793,0
+EWC.US,D,20140909,000000,27.3119,27.44,27.2206,27.431,690599.60995918,0
+EWC.US,D,20140910,000000,27.4072,27.4072,27.2801,27.3883,1589302.7875785,0
+EWC.US,D,20140911,000000,27.2533,27.3377,27.1858,27.2702,1662348.3235217,0
+EWC.US,D,20140912,000000,27.168,27.3119,27.1283,27.168,1225377.6755158,0
+EWC.US,D,20140915,000000,27.2037,27.2375,27.0508,27.1938,2192508.4694164,0
+EWC.US,D,20140916,000000,27.2126,27.5402,27.2037,27.4558,1052358.8129309,0
+EWC.US,D,20140917,000000,27.5144,27.5313,27.2375,27.2881,10962025.551099,0
+EWC.US,D,20140918,000000,27.3983,27.4558,27.3377,27.4141,540189.81608534,0
+EWC.US,D,20140919,000000,27.4479,27.4558,26.9833,27.0856,1352635.4123064,0
+EWC.US,D,20140922,000000,26.9079,26.9496,26.6716,26.6875,2249767.0465853,0
+EWC.US,D,20140923,000000,26.62,26.7471,26.5347,26.5634,1053775.2167364,0
+EWC.US,D,20140924,000000,26.5108,26.6022,26.2825,26.5347,933246.90912146,0
+EWC.US,D,20140925,000000,26.4453,26.4453,25.9956,25.9956,1853523.5486865,0
+EWC.US,D,20140926,000000,25.9182,26.2249,25.8865,26.1634,1210801.6110333,0
+EWC.US,D,20140929,000000,26.0622,26.1396,25.8338,26.0532,2917351.6058038,0
+EWC.US,D,20140930,000000,25.9281,26.1396,25.811,25.9103,1505592.919711,0
+EWC.US,D,20141001,000000,25.9033,25.944,25.6323,25.7088,3954529.9145058,0
+EWC.US,D,20141002,000000,25.6998,25.7405,25.2502,25.6502,1885768.3943535,0
+EWC.US,D,20141003,000000,25.5817,25.7177,25.5241,25.5549,1218366.1744585,0
+EWC.US,D,20141006,000000,25.683,25.8517,25.5906,25.7256,7981660.0943416,0
+EWC.US,D,20141007,000000,25.6323,25.6671,25.3038,25.3187,3700098.0550894,0
+EWC.US,D,20141008,000000,25.2958,25.6403,25.0407,25.6244,2428435.4059992,0
+EWC.US,D,20141009,000000,25.6155,25.6155,25.0089,25.0933,1918985.3806125,0
+EWC.US,D,20141010,000000,25.0248,25.0407,24.5523,24.6178,5618693.5720656,0
+EWC.US,D,20141013,000000,24.602,24.8303,24.3329,24.3498,3829183.2147131,0
+EWC.US,D,20141014,000000,24.4153,24.4739,24.0361,24.1066,3407450.492712,0
+EWC.US,D,20141015,000000,23.8436,23.9538,23.4276,23.8952,3739930.6343719,0
+EWC.US,D,20141016,000000,23.4038,24.5007,23.3691,24.2545,4370631.2728704,0
+EWC.US,D,20141017,000000,24.5702,24.7032,24.4243,24.5096,2609385.5254554,0
+EWC.US,D,20141020,000000,24.4828,24.6873,24.4153,24.6446,2596264.1459624,0
+EWC.US,D,20141021,000000,24.8144,25.1856,24.8144,25.1608,941976.0264579,0
+EWC.US,D,20141022,000000,25.1261,25.1261,24.6724,24.6794,1652800.190329,0
+EWC.US,D,20141023,000000,24.8303,25.1261,24.8303,25.0248,1175362.301307,0
+EWC.US,D,20141024,000000,25.1261,25.2442,25.0248,25.1767,693358.87740114,0
+EWC.US,D,20141027,000000,24.8819,25.0834,24.8561,25.0169,3497052.6407065,0
+EWC.US,D,20141028,000000,25.2283,25.4636,25.1082,25.4298,1513907.9958212,0
+EWC.US,D,20141029,000000,25.5906,25.6323,25.1013,25.2283,1437329.5095608,0
+EWC.US,D,20141030,000000,25.2105,25.3127,25.0407,25.1261,981825.7315332,0
+EWC.US,D,20141031,000000,25.143,25.27,25.0665,25.2601,10350078.66313,0
+EWC.US,D,20141103,000000,25.2869,25.2869,24.8372,24.873,8016615.8522709,0
+EWC.US,D,20141104,000000,24.6873,24.7538,24.4064,24.5176,2687727.9683755,0
+EWC.US,D,20141105,000000,24.592,24.9405,24.5622,24.8471,2721197.8119284,0
+EWC.US,D,20141106,000000,24.8372,24.9722,24.6625,24.7717,1311201.0676962,0
+EWC.US,D,20141107,000000,24.9643,25.2105,24.9583,25.2005,1842312.1987918,0
+EWC.US,D,20141110,000000,25.2958,25.3951,25.1181,25.1608,1551096.1512136,0
+EWC.US,D,20141111,000000,25.1608,25.3862,25.1519,25.3385,1111314.8583873,0
+EWC.US,D,20141112,000000,25.3286,25.5549,25.2958,25.54,822530.67338845,0
+EWC.US,D,20141113,000000,25.54,25.6065,25.2442,25.3286,1341349.5148431,0
+EWC.US,D,20141114,000000,25.3038,25.6065,25.3038,25.5986,784065.13533222,0
+EWC.US,D,20141117,000000,25.3792,25.7177,25.3792,25.6065,1206828.4271008,0
+EWC.US,D,20141118,000000,25.6323,25.8031,25.6155,25.7683,669860.27486337,0
+EWC.US,D,20141119,000000,25.6601,25.8031,25.5648,25.6998,885620.07931018,0
+EWC.US,D,20141120,000000,25.673,25.9619,25.6244,25.944,1266276.083551,0
+EWC.US,D,20141121,000000,26.2418,26.3163,26.1247,26.1972,1309136.9059625,0
+EWC.US,D,20141124,000000,26.1803,26.1803,25.817,25.9182,738172.0401933,0
+EWC.US,D,20141125,000000,25.9956,26.1972,25.9887,26.0959,1166090.1955984,0
+EWC.US,D,20141126,000000,26.1634,26.1634,25.9956,26.1247,769405.45668481,0
+EWC.US,D,20141128,000000,25.54,25.54,25.2283,25.277,1552123.6987823,0
+EWC.US,D,20141201,000000,25.1916,25.3544,24.9921,25.2005,3715796.3627009,0
+EWC.US,D,20141202,000000,25.0665,25.2442,24.9226,25.0834,1555710.0412771,0
+EWC.US,D,20141203,000000,25.1181,25.4139,25.0755,25.3544,1266115.9070182,0
+EWC.US,D,20141204,000000,25.3474,25.3474,24.7717,24.873,1862907.4757481,0
+EWC.US,D,20141205,000000,24.7975,24.873,24.6446,24.7201,1998282.8383318,0
+EWC.US,D,20141208,000000,24.5007,24.5781,23.8009,24.0629,1701153.3552354,0
+EWC.US,D,20141209,000000,23.8952,24.2317,23.8684,24.197,1562670.164956,0
+EWC.US,D,20141210,000000,24.0878,24.0878,23.3879,23.5547,3064361.4261046,0
+EWC.US,D,20141211,000000,23.4187,23.8515,23.3979,23.5229,3274411.2897478,0
+EWC.US,D,20141212,000000,23.3294,23.4544,23.1189,23.1328,2077071.5592646,0
+EWC.US,D,20141215,000000,23.1497,23.3105,22.837,22.9303,2931238.6089755,0
+EWC.US,D,20141216,000000,22.9472,23.6321,22.8896,23.2589,4196889.097389,0
+EWC.US,D,20141217,000000,22.8539,24.0004,22.8539,23.8545,2537940.7474404,0
+EWC.US,D,20141218,000000,24.1731,24.3081,23.8803,24.1821,2184474.4577882,0
+EWC.US,D,20141219,000000,24.1265,24.5047,24.1265,24.457,3555865.635423,0
+EWC.US,D,20141222,000000,24.3925,24.4967,24.2059,24.2734,1970835.2294514,0
+EWC.US,D,20141223,000000,24.2833,24.6427,24.2833,24.5811,2158742.4503878,0
+EWC.US,D,20141224,000000,24.6337,24.6853,24.464,24.6248,743949.47676854,0
+EWC.US,D,20141226,000000,24.7022,24.8303,24.5752,24.728,537102.13638122,0
+EWC.US,D,20141229,000000,24.6784,24.8481,24.6427,24.7092,878935.98311546,0
+EWC.US,D,20141230,000000,24.728,24.7975,24.6427,24.7092,1543500.3584015,0
+EWC.US,D,20141231,000000,24.6853,24.7528,24.5811,24.7092,2516453.9218583,0
+EWC.US,D,20150102,000000,24.5047,24.6784,24.4282,24.5672,2828186.6692258,0
+EWC.US,D,20150105,000000,24.3349,24.4382,23.7771,23.9051,4011057.1195816,0
+EWC.US,D,20150106,000000,23.8992,23.8992,23.4167,23.5547,2327317.6734377,0
+EWC.US,D,20150107,000000,23.648,23.8465,23.514,23.5795,2536843.6893008,0
+EWC.US,D,20150108,000000,23.7443,23.9835,23.7443,23.8724,1780769.1512211,0
+EWC.US,D,20150109,000000,23.8992,23.8992,23.5984,23.6679,3303907.9493682,0
+EWC.US,D,20150112,000000,23.4773,23.514,23.1527,23.2897,2906564.3711311,0
+EWC.US,D,20150113,000000,23.376,23.5309,22.9472,23.1874,1869998.561372,0
+EWC.US,D,20150114,000000,22.9293,23.0494,22.6137,23.0425,4268487.0001397,0
+EWC.US,D,20150115,000000,23.2807,23.2807,22.9055,22.9125,3480626.9906002,0
+EWC.US,D,20150116,000000,22.836,23.3562,22.7834,23.3413,2458386.4028289,0
+EWC.US,D,20150120,000000,23.3333,23.3492,23.0494,23.0673,1899217.1787091,0
+EWC.US,D,20150121,000000,23.1527,23.2807,22.98,23.1348,3025627.9197608,0
+EWC.US,D,20150122,000000,23.1527,23.4604,23.1348,23.3333,2022907.7135969,0
+EWC.US,D,20150123,000000,23.3254,23.4942,23.2986,23.3413,2143896.4028186,0
+EWC.US,D,20150126,000000,23.2897,23.3661,23.1795,23.2807,1379216.6575504,0
+EWC.US,D,20150127,000000,23.1527,23.4942,23.1527,23.4535,2608239.1047366,0
+EWC.US,D,20150128,000000,23.4604,23.4693,22.844,22.8886,2211042.6068377,0
+EWC.US,D,20150129,000000,22.8618,22.9383,22.4241,22.7606,2991894.1375187,0
+EWC.US,D,20150130,000000,22.4012,22.9204,22.305,22.6375,3987584.7094329,0
+EWC.US,D,20150202,000000,22.844,23.2897,22.8182,23.238,2312826.2305197,0
+EWC.US,D,20150203,000000,23.4942,24.0262,23.4445,23.8634,5837105.8595991,0
+EWC.US,D,20150204,000000,23.6083,23.6897,23.3155,23.4167,2852433.7696494,0
+EWC.US,D,20150205,000000,23.5795,23.9399,23.5646,23.8803,3171329.1280108,0
+EWC.US,D,20150206,000000,23.8634,23.9667,23.5458,23.6401,1789420.6987901,0
+EWC.US,D,20150209,000000,23.7443,23.9835,23.7096,23.8029,1719071.9715151,0
+EWC.US,D,20150210,000000,23.7949,23.7949,23.4773,23.6331,2323547.9842198,0
+EWC.US,D,20150211,000000,23.4604,23.6331,23.4167,23.5646,2504853.7157268,0
+EWC.US,D,20150212,000000,23.8992,23.9835,23.7671,23.9577,1861497.11634,0
+EWC.US,D,20150213,000000,24.0957,24.2148,24.0004,24.0421,2394823.5191059,0
+EWC.US,D,20150217,000000,24.1543,24.3697,24.0262,24.2922,1125052.7664216,0
+EWC.US,D,20150218,000000,24.0957,24.1265,23.922,24.0262,1688309.0106261,0
+EWC.US,D,20150219,000000,23.7592,23.8992,23.648,23.8287,1391175.4979314,0
+EWC.US,D,20150220,000000,23.8386,23.8902,23.6897,23.7284,1371973.4545904,0
+EWC.US,D,20150223,000000,23.6996,23.8118,23.5885,23.7284,2939828.7051702,0
+EWC.US,D,20150224,000000,23.7096,23.8992,23.6242,23.8634,3018914.6089783,0
+EWC.US,D,20150225,000000,24.0262,24.1354,23.9399,24.1056,1103714.0285774,0
+EWC.US,D,20150226,000000,24.0957,24.1642,23.9319,23.9399,1153285.1395726,0
+EWC.US,D,20150227,000000,23.9667,24.189,23.9667,23.9935,1599687.0624202,0
+EWC.US,D,20150302,000000,23.9935,24.0173,23.8634,24.0004,1283396.8393655,0
+EWC.US,D,20150303,000000,23.9577,24.0858,23.8386,23.8634,944127.8319548,0
+EWC.US,D,20150304,000000,23.7443,23.914,23.6242,23.8803,1256888.126891,0
+EWC.US,D,20150305,000000,23.8634,23.9736,23.7592,23.7592,1218930.3182217,0
+EWC.US,D,20150306,000000,23.5795,23.6897,23.2897,23.3492,1683518.8256365,0
+EWC.US,D,20150309,000000,23.4028,23.4535,23.2559,23.2559,1347983.2410589,0
+EWC.US,D,20150310,000000,23.0425,23.1199,22.7606,22.7685,1802876.5349427,0
+EWC.US,D,20150311,000000,22.7765,22.8886,22.6832,22.7765,1737360.3034395,0
+EWC.US,D,20150312,000000,22.972,23.0753,22.9204,22.9383,2393832.2379219,0
+EWC.US,D,20150313,000000,22.8003,22.8539,22.5015,22.7437,3924471.1259213,0
+EWC.US,D,20150316,000000,22.7685,23.1021,22.7606,23.0326,2925923.5688062,0
+EWC.US,D,20150317,000000,22.9204,23.111,22.7914,23.0584,2103609.4863268,0
+EWC.US,D,20150318,000000,22.972,23.648,22.8886,23.5547,4080268.492734,0
+EWC.US,D,20150319,000000,23.2232,23.2718,22.972,22.9889,1758030.1279645,0
+EWC.US,D,20150320,000000,23.3492,23.6083,23.2718,23.5041,2686621.8436398,0
+EWC.US,D,20150323,000000,23.6083,23.7096,23.514,23.6242,1099104.1681121,0
+EWC.US,D,20150324,000000,23.6996,23.8803,23.5646,23.8118,1443282.2336625,0
+EWC.US,D,20150325,000000,23.8902,23.9736,23.5458,23.5716,1204099.3816462,0
+EWC.US,D,20150326,000000,23.6768,23.787,23.4535,23.5219,1449122.1290115,0
+EWC.US,D,20150327,000000,23.5041,23.5458,23.1696,23.1795,1795170.9355767,0
+EWC.US,D,20150330,000000,23.1944,23.3333,23.1696,23.1944,1103426.9196979,0
+EWC.US,D,20150331,000000,23.0673,23.3492,22.9472,23.2718,2175108.663919,0
+EWC.US,D,20150401,000000,23.2897,23.4257,23.1944,23.376,1792950.6269086,0
+EWC.US,D,20150402,000000,23.3413,23.6838,23.3413,23.6579,1845973.0888554,0
+EWC.US,D,20150406,000000,23.6838,24.0421,23.6768,23.8902,1568831.4207702,0
+EWC.US,D,20150407,000000,23.8465,24.1731,23.8465,23.9736,1596432.1543863,0
+EWC.US,D,20150408,000000,24.1731,24.2555,23.8992,23.9736,1479605.032818,0
+EWC.US,D,20150409,000000,24.0004,24.189,23.9935,24.0768,2258174.8034566,0
+EWC.US,D,20150410,000000,24.1453,24.2327,24.1265,24.189,1201063.0793205,0
+EWC.US,D,20150413,000000,24.2238,24.3002,24.1116,24.1543,603685.20403668,0
+EWC.US,D,20150414,000000,24.3349,24.4004,24.3002,24.3786,1040592.3858692,0
+EWC.US,D,20150415,000000,24.4282,24.9663,24.3518,24.8561,2776028.5561163,0
+EWC.US,D,20150416,000000,24.8908,25.0705,24.737,24.9663,2387080.6459555,0
+EWC.US,D,20150417,000000,24.8998,24.9514,24.7191,24.8382,1115222.5613473,0
+EWC.US,D,20150420,000000,24.8481,25.0616,24.8481,24.9335,1856534.6660227,0
+EWC.US,D,20150421,000000,24.8908,24.9246,24.6069,24.728,1106083.4323829,0
+EWC.US,D,20150422,000000,24.7896,24.8144,24.5484,24.7796,668396.5232777,0
+EWC.US,D,20150423,000000,24.728,25.1827,24.6933,25.1042,840999.32983726,0
+EWC.US,D,20150424,000000,25.1658,25.1658,24.9851,25.0705,2320036.1892937,0
+EWC.US,D,20150427,000000,25.2253,25.2581,25.0437,25.0794,1249762.7896815,0
+EWC.US,D,20150428,000000,25.1221,25.2581,25.0794,25.2581,1014758.6311114,0
+EWC.US,D,20150429,000000,25.1658,25.3276,25.1578,25.2938,2300984.2484897,0
+EWC.US,D,20150430,000000,25.0794,25.1042,24.8303,24.9335,2483407.1861278,0
+EWC.US,D,20150501,000000,24.8908,24.995,24.8223,24.9514,1798205.2231033,0
+EWC.US,D,20150504,000000,25.0536,25.1658,25.0437,25.1132,1092563.1226573,0
+EWC.US,D,20150505,000000,25.2581,25.268,24.7628,24.8303,1097470.1659979,0
+EWC.US,D,20150506,000000,24.8908,24.9246,24.4967,24.6427,1366633.2294316,0
+EWC.US,D,20150507,000000,24.4868,24.5583,24.2833,24.5484,1764711.2019605,0
+EWC.US,D,20150508,000000,24.7796,24.8481,24.6427,24.7717,1553998.4693955,0
+EWC.US,D,20150511,000000,24.7796,24.9156,24.6427,24.7092,687772.84674556,0
+EWC.US,D,20150512,000000,24.6933,24.8481,24.6605,24.6933,1078890.6955956,0
+EWC.US,D,20150513,000000,24.7975,24.8561,24.5811,24.6704,1283846.1395769,0
+EWC.US,D,20150514,000000,24.8144,24.8223,24.6427,24.7022,1712833.1459335,0
+EWC.US,D,20150515,000000,24.599,24.7796,24.4868,24.7717,1793081.5888536,0
+EWC.US,D,20150518,000000,24.5583,24.6784,24.5404,24.5811,2639715.3045262,0
+EWC.US,D,20150519,000000,24.325,24.457,24.2654,24.3856,1983833.706196,0
+EWC.US,D,20150520,000000,24.3518,24.5047,24.3449,24.3697,1803482.9894882,0
+EWC.US,D,20150521,000000,24.3518,24.6337,24.325,24.5672,1177120.2135692,0
+EWC.US,D,20150522,000000,24.4104,24.4382,24.3181,24.3856,2419759.6808403,0
+EWC.US,D,20150526,000000,24.1195,24.1642,23.7671,23.8902,1492228.7569199,0
+EWC.US,D,20150527,000000,23.8465,23.9835,23.787,23.922,1847374.3816672,0
+EWC.US,D,20150528,000000,23.8634,23.9736,23.6679,23.9667,1435950.3795396,0
+EWC.US,D,20150529,000000,23.7771,23.8465,23.5795,23.787,1923638.5592596,0
+EWC.US,D,20150601,000000,23.7671,23.7949,23.5041,23.7096,3146764.6967204,0
+EWC.US,D,20150602,000000,23.8118,24.0858,23.787,23.9577,1512477.4884216,0
+EWC.US,D,20150603,000000,23.8634,24.0858,23.8634,23.9835,1104710.3467592,0
+EWC.US,D,20150604,000000,23.7443,23.8902,23.5716,23.6768,1350900.6702345,0
+EWC.US,D,20150605,000000,23.514,23.8386,23.4693,23.7195,1732221.5581962,0
+EWC.US,D,20150608,000000,23.7096,23.7195,23.3155,23.4167,2076631.3256494,0
+EWC.US,D,20150609,000000,23.5716,23.7284,23.4257,23.648,3206216.3827688,0
+EWC.US,D,20150610,000000,23.9935,24.052,23.914,23.914,1119128.2495081,0
+EWC.US,D,20150611,000000,23.8803,23.9498,23.7443,23.8634,1446287.3066013,0
+EWC.US,D,20150612,000000,23.6838,23.6838,23.5547,23.5984,2058178.7875938,0
+EWC.US,D,20150615,000000,23.4445,23.6579,23.385,23.6242,2030849.044464,0
+EWC.US,D,20150616,000000,23.6153,23.648,23.5041,23.648,1270787.2188577,0
+EWC.US,D,20150617,000000,23.648,23.7949,23.514,23.7443,2594241.2876114,0
+EWC.US,D,20150618,000000,23.8634,23.9051,23.7671,23.8118,2287319.8806246,0
+EWC.US,D,20150619,000000,23.7096,23.7443,23.4356,23.5219,2909924.0487211,0
+EWC.US,D,20150622,000000,23.5885,23.7522,23.5646,23.6897,1454846.1734092,0
+EWC.US,D,20150623,000000,23.6331,23.8724,23.6242,23.8465,1531424.6596696,0
+EWC.US,D,20150624,000000,23.7671,23.914,23.7284,23.787,1855901.0116887,0
+EWC.US,D,20150625,000000,23.8833,23.9349,23.7741,23.8148,2294399.8848531,0
+EWC.US,D,20150626,000000,23.7115,23.779,23.6589,23.7542,1198248.4049018,0
+EWC.US,D,20150629,000000,23.4028,23.4346,23.0475,23.0802,2740018.0508297,0
+EWC.US,D,20150630,000000,23.1328,23.1765,22.9522,23.0127,1764198.4355757,0
+EWC.US,D,20150701,000000,23.0296,23.1328,22.8479,22.9154,3809853.2316258,0
+EWC.US,D,20150702,000000,22.9432,23.0544,22.8221,23.0385,1596005.0169656,0
+EWC.US,D,20150706,000000,22.8122,22.9849,22.4777,22.7864,2120666.7759679,0
+EWC.US,D,20150707,000000,22.6057,22.7864,22.2613,22.7368,4029244.7115484,0
+EWC.US,D,20150708,000000,22.5551,22.6395,22.304,22.3457,4649171.2115687,0
+EWC.US,D,20150709,000000,22.6484,22.6921,22.1997,22.2355,1460407.0190753,0
+EWC.US,D,20150710,000000,22.4012,22.4846,22.2702,22.4677,1756984.4472034,0
+EWC.US,D,20150713,000000,22.4588,22.6147,22.3923,22.572,4543474.8479289,0
+EWC.US,D,20150714,000000,22.5204,22.6772,22.4092,22.6583,1764732.3573516,0
+EWC.US,D,20150715,000000,22.564,22.6057,22.3645,22.4677,2696343.2495597,0
+EWC.US,D,20150716,000000,22.5551,22.5898,22.4777,22.4945,1897798.7601044,0
+EWC.US,D,20150717,000000,22.4846,22.5025,22.2454,22.3457,4057060.0212745,0
+EWC.US,D,20150720,000000,22.3387,22.3556,21.9843,22.0369,3001476.522297,0
+EWC.US,D,20150721,000000,22.0369,22.2166,21.9158,22.0012,3377094.5212522,0
+EWC.US,D,20150722,000000,21.7957,21.8632,21.6567,21.7957,4109210.0751874,0
+EWC.US,D,20150723,000000,21.8811,21.8811,21.6161,21.6826,2284660.3457408,0
+EWC.US,D,20150724,000000,21.624,21.7084,21.5108,21.5972,2378766.5772449,0
+EWC.US,D,20150727,000000,21.5466,21.5605,21.3034,21.355,1655807.2780669,0
+EWC.US,D,20150728,000000,21.486,21.7441,21.3302,21.6826,1927931.088858,0
+EWC.US,D,20150729,000000,21.6915,22.0568,21.6329,22.0012,3134525.799257,0
+EWC.US,D,20150730,000000,21.9704,22.0469,21.7779,22.027,1747135.1015371,0
+EWC.US,D,20150731,000000,22.1312,22.2166,21.9923,22.0469,1876473.1184547,0
+EWC.US,D,20150803,000000,21.8712,21.9337,21.7173,21.7779,1618838.7357824,0
+EWC.US,D,20150804,000000,21.8811,22.0469,21.8563,21.9158,1527973.3087181,0
+EWC.US,D,20150805,000000,22.0568,22.1928,21.9158,21.9248,1561351.4789095,0
+EWC.US,D,20150806,000000,21.9764,21.9764,21.7779,21.9079,2800440.8700705,0
+EWC.US,D,20150807,000000,21.7858,21.9248,21.6329,21.7084,1382873.5180157,0
+EWC.US,D,20150810,000000,21.761,22.1759,21.752,22.157,1581750.3129482,0
+EWC.US,D,20150811,000000,21.8632,21.899,21.5972,21.8811,1619847.1427592,0
+EWC.US,D,20150812,000000,21.8394,22.0101,21.7272,21.9764,2132721.3193087,0
+EWC.US,D,20150813,000000,21.8305,21.8632,21.6478,21.7014,1150962.0761476,0
+EWC.US,D,20150814,000000,21.6736,21.8473,21.6736,21.7084,1526698.9482529,0
+EWC.US,D,20150817,000000,21.6161,21.6736,21.5009,21.6736,1217257.027524,0
+EWC.US,D,20150818,000000,21.5694,21.6567,21.4681,21.6071,1252721.5222397,0
+EWC.US,D,20150819,000000,21.4761,21.5009,21.1574,21.2785,3459381.9409166,0
+EWC.US,D,20150820,000000,21.1733,21.1733,20.8388,20.8388,3228748.889112,0
+EWC.US,D,20150821,000000,20.6145,20.7782,20.2869,20.2869,3600428.96312,0
+EWC.US,D,20150824,000000,19.3458,20.1926,18.8962,19.5454,6785922.1291862,0
+EWC.US,D,20150825,000000,20.2601,20.2601,19.5702,19.6029,4333703.0265689,0
+EWC.US,D,20150826,000000,20.0625,20.0705,19.5265,20.0169,5287991.4906594,0
+EWC.US,D,20150827,000000,20.2502,20.9242,20.2502,20.7425,4801807.3585082,0
+EWC.US,D,20150828,000000,20.5787,20.8904,20.536,20.8815,2795182.2442776,0
+EWC.US,D,20150831,000000,20.7246,21.0085,20.3802,20.9401,4763560.4261602,0
+EWC.US,D,20150901,000000,20.4944,20.6403,20.138,20.278,2961030.436672,0
+EWC.US,D,20150902,000000,20.4576,20.4576,20.0427,20.3187,3861194.3436782,0
+EWC.US,D,20150903,000000,20.408,20.7336,20.3187,20.4844,3184824.252747,0
+EWC.US,D,20150904,000000,20.2075,20.2948,20.0864,20.1648,2120782.6269193,0
+EWC.US,D,20150908,000000,20.5857,20.5956,20.4239,20.5102,3196531.2432336,0
+EWC.US,D,20150909,000000,20.7246,20.7703,20.2948,20.3276,2986990.1163769,0
+EWC.US,D,20150910,000000,20.2948,20.5609,20.278,20.4239,3345990.0519066,0
+EWC.US,D,20150911,000000,20.3038,20.3187,20.0625,20.2234,1893509.2527047,0
+EWC.US,D,20150914,000000,20.1846,20.2313,20.0526,20.0625,1733921.041283,0
+EWC.US,D,20150915,000000,20.0526,20.2601,20.0526,20.2234,2257540.141723,0
+EWC.US,D,20150916,000000,20.3613,20.8467,20.3276,20.8467,2737234.6057979,0
+EWC.US,D,20150917,000000,20.812,21.1386,20.7088,20.8388,3119599.1597216,0
+EWC.US,D,20150918,000000,20.6045,20.8021,20.5261,20.5708,2547279.341521,0
+EWC.US,D,20150921,000000,20.6323,20.8021,20.5519,20.673,2259277.9059936,0
+EWC.US,D,20150922,000000,20.408,20.408,20.0705,20.1648,2410060.437711,0
+EWC.US,D,20150923,000000,20.1846,20.269,19.872,19.8878,2275738.8150851,0
+EWC.US,D,20150924,000000,19.6893,19.9474,19.6208,19.8789,1779098.8827221,0
+EWC.US,D,20150925,000000,20.0774,20.0864,19.8551,19.9146,1914023.9376948,0
+EWC.US,D,20150928,000000,19.7925,19.7925,19.2585,19.2585,2309629.7516612,0
+EWC.US,D,20150929,000000,19.1989,19.4143,19.1463,19.2674,2592713.0624527,0
+EWC.US,D,20150930,000000,19.5176,19.8452,19.4729,19.8452,2592248.6512477,0
+EWC.US,D,20151001,000000,20.0357,20.1042,19.7082,19.8452,2496866.0444792,0
+EWC.US,D,20151002,000000,19.6893,20.1459,19.6496,20.1459,2714517.745332,0
+EWC.US,D,20151005,000000,20.3365,20.6224,20.3365,20.5708,1842341.4133796,0
+EWC.US,D,20151006,000000,20.6323,20.8467,20.5609,20.812,3406650.6174477,0
+EWC.US,D,20151007,000000,21.0264,21.2349,20.9401,21.1326,3731846.2527649,0
+EWC.US,D,20151008,000000,21.1326,21.4086,21.087,21.3798,1686866.4144315,0
+EWC.US,D,20151009,000000,21.4681,21.6161,21.3897,21.5009,6269747.7116218,0
+EWC.US,D,20151012,000000,21.492,21.492,21.2855,21.3123,1761266.9028061,0
+EWC.US,D,20151013,000000,21.1048,21.3987,21.0631,21.1326,1476285.6512111,0
+EWC.US,D,20151014,000000,21.217,21.4175,21.1912,21.3798,1741918.7865264,0
+EWC.US,D,20151015,000000,21.2944,21.4503,21.1912,21.4235,5290425.3680379,0
+EWC.US,D,20151016,000000,21.4503,21.5009,21.3212,21.355,1715493.6882168,0
+EWC.US,D,20151019,000000,21.1823,21.2607,20.9768,21.0264,2048955.037065,0
+EWC.US,D,20151020,000000,21.1148,21.3987,21.0711,21.2269,1016177.0497161,0
+EWC.US,D,20151021,000000,21.2081,21.2269,20.5857,20.7336,2315257.0856995,0
+EWC.US,D,20151022,000000,20.7842,21.087,20.7842,21.079,2102470.117405,0
+EWC.US,D,20151023,000000,21.1237,21.217,21.0085,21.079,1974637.1554558,0
+EWC.US,D,20151026,000000,21.1048,21.1237,20.8388,20.8467,1291318.022241,0
+EWC.US,D,20151027,000000,20.683,20.7514,20.5102,20.5956,2105832.8171937,0
+EWC.US,D,20151028,000000,20.6909,21.0959,20.683,20.9599,2023198.8520747,0
+EWC.US,D,20151029,000000,20.8815,21.0532,20.8388,20.8904,1199988.1839716,0
+EWC.US,D,20151030,000000,20.8199,20.8626,20.536,20.536,3650494.7073077,0
+EWC.US,D,20151102,000000,20.4944,20.7157,20.4944,20.683,1048679.7896749,0
+EWC.US,D,20151103,000000,20.6403,20.9768,20.5956,20.95,3657640.1925088,0
+EWC.US,D,20151104,000000,20.9063,20.9688,20.6224,20.6909,1688838.9028037,0
+EWC.US,D,20151105,000000,20.6224,20.6909,20.4308,20.4944,1959105.0687745,0
+EWC.US,D,20151106,000000,20.3713,20.4239,20.1549,20.2948,2088215.4133876,0
+EWC.US,D,20151109,000000,20.3276,20.3365,20.0526,20.1995,1998237.5053508,0
+EWC.US,D,20151110,000000,20.0953,20.1549,19.9851,20.1211,1500507.5666453,0
+EWC.US,D,20151111,000000,20.1747,20.2154,19.9663,20.0258,1425637.6300678,0
+EWC.US,D,20151112,000000,19.7846,19.8452,19.6397,19.6556,2106064.5190964,0
+EWC.US,D,20151113,000000,19.5543,19.6119,19.4143,19.4818,7009513.4579462,0
+EWC.US,D,20151116,000000,19.4392,19.872,19.4392,19.872,2686934.1375087,0
+EWC.US,D,20151117,000000,19.8878,20.0169,19.7846,19.8551,2928694.925043,0
+EWC.US,D,20151118,000000,19.8958,20.0625,19.863,20.0427,2443320.7421519,0
+EWC.US,D,20151119,000000,20.1122,20.2075,20.0774,20.1995,1125817.3827007,0
+EWC.US,D,20151120,000000,20.2502,20.278,20.0258,20.0526,1992947.650171,0
+EWC.US,D,20151123,000000,19.9851,20.1747,19.8958,19.9057,2093430.7209988,0
+EWC.US,D,20151124,000000,19.9325,20.1846,19.9146,20.0774,2264145.6607507,0
+EWC.US,D,20151125,000000,20.0357,20.1747,19.9663,20.0526,1429926.130068,0
+EWC.US,D,20151127,000000,19.9325,20.0169,19.8878,19.9395,1030432.7611331,0
+EWC.US,D,20151130,000000,19.9146,20.1459,19.9146,20.0774,1668672.7780673,0
+EWC.US,D,20151201,000000,20.1211,20.3802,20.1122,20.3613,1909607.4979484,0
+EWC.US,D,20151202,000000,20.278,20.4149,20.0526,20.0864,1778817.8182401,0
+EWC.US,D,20151203,000000,20.2313,20.2313,19.8382,19.8958,2559690.5043121,0
+EWC.US,D,20151204,000000,19.8551,19.9395,19.7588,19.9325,2316760.1258687,0
+EWC.US,D,20151207,000000,19.6556,19.6724,19.19,19.2486,1800213.9778602,0
+EWC.US,D,20151208,000000,18.9567,19.1374,18.8545,18.9567,3159587.8859385,0
+EWC.US,D,20151209,000000,18.9657,19.4054,18.8793,19.052,5084942.0466781,0
+EWC.US,D,20151210,000000,18.9657,19.2585,18.9567,19.052,3076809.86268,0
+EWC.US,D,20151211,000000,18.8446,18.8714,18.5696,18.6113,4797751.5678103,0
+EWC.US,D,20151214,000000,18.5785,18.6788,18.3343,18.4922,5389309.6957367,0
+EWC.US,D,20151215,000000,18.6788,18.9121,18.6629,18.8366,2676737.2389883,0
+EWC.US,D,20151216,000000,18.8793,19.1374,18.8078,19.0947,3241263.8140596,0
+EWC.US,D,20151217,000000,18.9736,19.0252,18.5924,18.6629,2825199.7294794,0
+EWC.US,D,20151218,000000,18.5517,18.7751,18.5517,18.6629,4283056.0128252,0
+EWC.US,D,20151221,000000,18.8297,18.8733,18.5676,18.655,3164581.5656427,0
+EWC.US,D,20151222,000000,18.6708,18.8019,18.5497,18.7582,2425716.4345403,0
+EWC.US,D,20151223,000000,18.9875,19.2069,18.9428,19.1701,2443528.2664648,0
+EWC.US,D,20151224,000000,19.2228,19.2942,19.192,19.2228,1144151.0476062,0
+EWC.US,D,20151228,000000,19.057,19.057,18.8942,18.9349,2030554.8837874,0
+EWC.US,D,20151229,000000,19.1255,19.2158,19.057,19.1533,2512615.7294692,0
+EWC.US,D,20151230,000000,19.1165,19.1255,18.8813,18.9428,2048728.3721601,0
+EWC.US,D,20151231,000000,18.8197,18.8892,18.7334,18.8019,2426563.6575847,0
+EWC.US,D,20160104,000000,18.5071,18.5765,18.242,18.5299,2220952.3964786,0
+EWC.US,D,20160105,000000,18.5299,18.5775,18.2877,18.4435,3261529.6713541,0
+EWC.US,D,20160106,000000,18.0951,18.2341,17.976,18.0415,1604895.3182344,0
+EWC.US,D,20160107,000000,17.699,17.8688,17.5988,17.6127,2267913.3351694,0
+EWC.US,D,20160108,000000,17.7278,17.7536,17.5094,17.5343,2047163.8806167,0
+EWC.US,D,20160111,000000,17.6494,17.6832,17.1233,17.3,3335939.2263249,0
+EWC.US,D,20160112,000000,17.4122,17.5253,17.0449,17.3327,3593801.2813016,0
+EWC.US,D,20160113,000000,17.4816,17.5879,16.8493,16.9506,3943481.7633426,0
+EWC.US,D,20160114,000000,16.9129,17.2504,16.751,17.169,4066383.5043615,0
+EWC.US,D,20160115,000000,16.6339,16.8017,16.4344,16.5902,2958158.3404774,0
+EWC.US,D,20160119,000000,16.7133,16.7133,16.3371,16.5217,4424193.7009905,0
+EWC.US,D,20160120,000000,16.1793,16.4761,15.8031,16.3123,6189345.1365663,0
+EWC.US,D,20160121,000000,16.3977,16.9168,16.3222,16.8344,6655594.8458839,0
+EWC.US,D,20160122,000000,17.3159,17.5442,17.3079,17.4995,4317908.008598,0
+EWC.US,D,20160125,000000,17.3417,17.4122,17.0012,17.0349,3550932.3996934,0
+EWC.US,D,20160126,000000,17.2464,17.6226,17.2017,17.5184,4760874.6988874,0
+EWC.US,D,20160127,000000,17.4727,17.8688,17.3417,17.5442,4527442.0836577,0
+EWC.US,D,20160128,000000,17.8837,18.0078,17.6663,17.9631,3442259.170303,0
+EWC.US,D,20160129,000000,18.1378,18.2877,17.9383,18.2877,4223941.8056351,0
+EWC.US,D,20160201,000000,18.1904,18.2648,17.9194,18.2003,4212205.6005607,0
+EWC.US,D,20160202,000000,17.8043,17.8311,17.6395,17.7536,2260643.9398203,0
+EWC.US,D,20160203,000000,18.0951,18.3135,17.6693,18.2787,3575309.4546625,0
+EWC.US,D,20160204,000000,18.3651,18.7671,18.3651,18.5914,5145176.482198,0
+EWC.US,D,20160205,000000,18.4892,18.5299,18.2877,18.3472,7309037.5298376,0
+EWC.US,D,20160208,000000,18.1725,18.1725,17.8837,17.9988,2728896.3594974,0
+EWC.US,D,20160209,000000,17.841,17.9988,17.5094,17.6663,3727304.8954709,0
+EWC.US,D,20160210,000000,17.699,17.9105,17.4558,17.4816,4163244.9737092,0
+EWC.US,D,20160211,000000,17.1848,17.3417,17.0379,17.3159,3926921.121693,0
+EWC.US,D,20160212,000000,17.4816,17.8688,17.4558,17.8509,2431386.0793608,0
+EWC.US,D,20160216,000000,18.0782,18.1378,17.7814,18.1199,5549891.2031415,0
+EWC.US,D,20160217,000000,18.3651,18.8475,18.3373,18.8475,6272041.560459,0
+EWC.US,D,20160218,000000,18.9508,18.9508,18.6976,18.8386,2240634.969418,0
+EWC.US,D,20160219,000000,18.5398,18.646,18.4018,18.6292,1839846.0846268,0
+EWC.US,D,20160222,000000,18.915,19.0163,18.7423,18.7582,5228310.1175073,0
+EWC.US,D,20160223,000000,18.6708,18.8495,18.4693,18.5219,2513931.393317,0
+EWC.US,D,20160224,000000,18.2688,18.6053,18.0078,18.5676,2298919.0793564,0
+EWC.US,D,20160225,000000,18.646,18.8267,18.5398,18.7949,1762008.3488949,0
+EWC.US,D,20160226,000000,18.9786,19.0907,18.8704,18.915,3055977.8468231,0
+EWC.US,D,20160229,000000,18.9686,19.0868,18.8733,18.915,3055602.0867808,0
+EWC.US,D,20160301,000000,19.1433,19.3707,19.0868,19.3548,2939549.6554874,0
+EWC.US,D,20160302,000000,19.2575,19.3707,19.0381,19.3707,3762706.9314128,0
+EWC.US,D,20160303,000000,19.3548,19.6496,19.319,19.5791,3945090.5804674,0
+EWC.US,D,20160304,000000,19.6258,19.8789,19.6159,19.7826,2369730.2030374,0
+EWC.US,D,20160307,000000,19.7131,20.2303,19.7131,20.1489,4267576.310922,0
+EWC.US,D,20160308,000000,19.9851,20.0268,19.7558,19.8362,9286374.5161603,0
+EWC.US,D,20160309,000000,19.9395,20.2948,19.9395,20.2015,4574366.7559637,0
+EWC.US,D,20160310,000000,20.2184,20.3335,19.8531,20.0437,7577476.2729753,0
+EWC.US,D,20160311,000000,20.3584,20.5013,20.2968,20.4556,2908771.5836047,0
+EWC.US,D,20160314,000000,20.3762,20.4298,20.2105,20.3524,3231931.2643764,0
+EWC.US,D,20160315,000000,20.0884,20.1052,19.8789,20.1052,3006041.0497813,0
+EWC.US,D,20160316,000000,20.1052,20.5906,20.0973,20.542,2456286.98211,0
+EWC.US,D,20160317,000000,20.7961,21.0602,20.683,20.945,3734906.7326804,0
+EWC.US,D,20160318,000000,21.0145,21.0314,20.6919,20.7356,5509883.3363326,0
+EWC.US,D,20160321,000000,20.6651,20.7872,20.5956,20.7356,2686347.8309548,0
+EWC.US,D,20160322,000000,20.6224,20.7961,20.6145,20.7266,1423758.8298563,0
+EWC.US,D,20160323,000000,20.5777,20.5857,20.2392,20.2899,3430733.5117402,0
+EWC.US,D,20160324,000000,20.0357,20.1956,19.9315,20.1956,1300132.7685415,0
+EWC.US,D,20160328,000000,20.2263,20.3425,20.0973,20.3157,2127007.3489068,0
+EWC.US,D,20160329,000000,20.2015,20.5857,20.1052,20.5251,1799011.142765,0
+EWC.US,D,20160330,000000,20.7534,20.9897,20.7356,20.815,1770542.0307134,0
+EWC.US,D,20160331,000000,20.8755,21.0234,20.7356,20.7445,1861326.8658115,0
+EWC.US,D,20160401,000000,20.4368,20.6482,20.2998,20.6482,3372696.2146982,0
+EWC.US,D,20160404,000000,20.6145,20.6571,20.3335,20.3951,1849957.3541832,0
+EWC.US,D,20160405,000000,20.0973,20.2154,20.0437,20.1866,950166.18502054,0
+EWC.US,D,20160406,000000,20.1866,20.3673,20.0486,20.3584,4802695.8849352,0
+EWC.US,D,20160407,000000,20.2105,20.2541,20.0179,20.132,2626879.0191135,0
+EWC.US,D,20160408,000000,20.4725,20.6571,20.2641,20.5509,3234487.0371038,0
+EWC.US,D,20160411,000000,20.7098,20.9013,20.7098,20.7445,1179478.5359794,0
+EWC.US,D,20160412,000000,20.8319,21.3222,20.7921,21.2349,3150457.8235704,0
+EWC.US,D,20160413,000000,21.2855,21.4106,21.2001,21.3222,2697123.9842321,0
+EWC.US,D,20160414,000000,21.3728,21.3728,21.1902,21.2686,2242862.3298832,0
+EWC.US,D,20160415,000000,21.1902,21.2517,21.077,21.2001,1558916.5941314,0
+EWC.US,D,20160418,000000,20.9907,21.4106,20.9271,21.3818,3158608.6935495,0
+EWC.US,D,20160419,000000,21.6448,21.8712,21.6022,21.8463,2565418.5783081,0
+EWC.US,D,20160420,000000,21.8017,22.1223,21.7838,21.9704,2396175.4493385,0
+EWC.US,D,20160421,000000,21.9843,22.0121,21.7242,21.8017,2407224.6079012,0
+EWC.US,D,20160422,000000,21.8712,22.0747,21.8106,21.9158,2110615.9503862,0
+EWC.US,D,20160425,000000,21.8811,21.8811,21.7034,21.7679,5238865.6502772,0
+EWC.US,D,20160426,000000,21.8553,21.9774,21.8017,21.9158,2660282.3742943,0
+EWC.US,D,20160427,000000,21.9704,22.0786,21.7937,22.0211,2165830.513813,0
+EWC.US,D,20160428,000000,22.0121,22.3089,21.8712,22.0905,3111356.6163809,0
+EWC.US,D,20160429,000000,22.1521,22.3188,22.0905,22.2136,3305036.2368947,0
+EWC.US,D,20160502,000000,22.3188,22.3188,21.9933,22.0747,3111521.8299116,0
+EWC.US,D,20160503,000000,21.7501,21.8017,21.4265,21.5406,4516578.2866172,0
+EWC.US,D,20160504,000000,21.3133,21.3917,21.0056,21.1306,3203559.8700837,0
+EWC.US,D,20160505,000000,21.356,21.3917,21.0234,21.1217,3786724.3447329,0
+EWC.US,D,20160506,000000,20.9817,21.2438,20.945,21.1455,3612711.1787652,0
+EWC.US,D,20160509,000000,20.945,20.9738,20.7177,20.815,2904817.5402642,0
+EWC.US,D,20160510,000000,20.8855,21.2438,20.8855,21.2001,5330062.5118024,0
+EWC.US,D,20160511,000000,21.2855,21.4056,21.1455,21.2855,3190657.096299,0
+EWC.US,D,20160512,000000,21.5049,21.5833,21.1376,21.349,3659547.1999084,0
+EWC.US,D,20160513,000000,21.1902,21.3133,21.077,21.1128,3354197.336262,0
+EWC.US,D,20160516,000000,21.2954,21.488,21.2855,21.4265,2427090.5275636,0
+EWC.US,D,20160517,000000,21.349,21.6022,21.3004,21.4612,5397617.7200499,0
+EWC.US,D,20160518,000000,21.2785,22.301,21.085,21.1644,7986825.031974,0
+EWC.US,D,20160519,000000,20.8755,21.0056,20.7177,21.0056,4550654.5847156,0
+EWC.US,D,20160520,000000,21.085,21.2071,21.0353,21.1306,3575189.5741128,0
+EWC.US,D,20160523,000000,21.085,21.2081,20.945,21.0929,1818494.2505881,0
+EWC.US,D,20160524,000000,21.1028,21.356,21.0929,21.1306,2964601.6681732,0
+EWC.US,D,20160525,000000,21.2517,21.5744,21.2438,21.5227,3173687.450421,0
+EWC.US,D,20160526,000000,21.8017,21.8344,21.5654,21.627,2875228.1998827,0
+EWC.US,D,20160527,000000,21.5317,21.6816,21.488,21.629,2361976.2484917,0
+EWC.US,D,20160531,000000,21.5744,21.7034,21.3728,21.4106,9732148.8290713,0
+EWC.US,D,20160601,000000,21.3222,21.4949,21.2259,21.4612,3203106.540274,0
+EWC.US,D,20160602,000000,21.3222,21.5644,21.3044,21.5227,1283956.9535304,0
+EWC.US,D,20160603,000000,21.7759,21.9704,21.7342,21.9158,3292174.7664926,0
+EWC.US,D,20160606,000000,21.9933,22.2484,21.9933,22.2047,2126637.633262,0
+EWC.US,D,20160607,000000,22.2851,22.4677,22.2404,22.432,3398476.5772783,0
+EWC.US,D,20160608,000000,22.6931,22.7477,22.4072,22.4499,1836686.8795527,0
+EWC.US,D,20160609,000000,22.2573,22.3357,22.1799,22.2851,2469380.1544149,0
+EWC.US,D,20160610,000000,22.161,22.2136,21.8295,21.9079,2039099.6470012,0
+EWC.US,D,20160613,000000,21.7342,21.9526,21.7342,21.7759,2409951.6385567,0
+EWC.US,D,20160614,000000,21.6617,21.764,21.4443,21.4949,2816979.3489294,0
+EWC.US,D,20160615,000000,21.4265,21.6022,21.3927,21.4265,3223444.9303381,0
+EWC.US,D,20160616,000000,21.2071,21.356,20.9738,21.3222,2413463.4334828,0
+EWC.US,D,20160617,000000,21.4949,21.6359,21.4443,21.4949,2037002.2410815,0
+EWC.US,D,20160620,000000,21.8553,21.9158,21.7501,21.7937,3544187.8595241,0
+EWC.US,D,20160621,000000,21.7937,21.8811,21.6617,21.8106,1438562.5666433,0
+EWC.US,D,20160622,000000,21.8682,21.9218,21.7094,21.7292,2822594.5941727,0
+EWC.US,D,20160623,000000,22.027,22.1511,21.9903,22.0806,3017480.0719804,0
+EWC.US,D,20160624,000000,21.1644,21.5734,21.0135,21.2696,4115731.9800502,0
+EWC.US,D,20160627,000000,21.077,21.0919,20.6621,20.8199,2690299.8594961,0
+EWC.US,D,20160628,000000,21.084,21.1555,20.9629,21.1376,2384620.576188,0
+EWC.US,D,20160629,000000,21.3232,21.5257,21.2915,21.482,3490555.9208331,0
+EWC.US,D,20160630,000000,21.5873,21.6478,21.3748,21.6151,7604740.5351327,0
+EWC.US,D,20160701,000000,21.7094,21.896,21.6657,21.887,2338363.8098017,0
+EWC.US,D,20160705,000000,21.8344,21.887,21.6567,21.6657,3291945.079389,0
+EWC.US,D,20160706,000000,21.6329,21.8076,21.4284,21.7997,3016120.0825512,0
+EWC.US,D,20160707,000000,21.9138,21.9903,21.4979,21.5873,3278287.7633209,0
+EWC.US,D,20160708,000000,21.6657,21.8215,21.6657,21.7193,1478622.8182302,0
+EWC.US,D,20160711,000000,21.7094,21.8523,21.7094,21.7381,1887110.2505903,0
+EWC.US,D,20160712,000000,21.9903,22.16,21.9823,22.0975,2874244.9778954,0
+EWC.US,D,20160713,000000,22.1332,22.2851,22.0469,22.17,1739067.8457229,0
+EWC.US,D,20160714,000000,22.3913,22.4787,22.2801,22.4002,964707.99791742,0
+EWC.US,D,20160715,000000,22.4141,22.4231,22.2305,22.2851,2383386.5117059,0
+EWC.US,D,20160718,000000,22.2404,22.3764,22.1561,22.3715,1044537.3626135,0
+EWC.US,D,20160719,000000,22.2126,22.2404,22.1412,22.2126,804568.73892697,0
+EWC.US,D,20160720,000000,22.0895,22.2851,22.0637,22.2126,885153.65330593,0
+EWC.US,D,20160721,000000,22.2126,22.3278,22.1511,22.1511,1339528.1364075,0
+EWC.US,D,20160722,000000,22.2126,22.2126,22.0151,22.1332,1785662.0909676,0
+EWC.US,D,20160725,000000,21.9684,22.0101,21.8166,21.8523,980603.75584606,0
+EWC.US,D,20160726,000000,21.8682,22.0101,21.8682,22.0002,1425022.1089261,0
+EWC.US,D,20160727,000000,22.0369,22.1332,21.7808,21.9903,1354034.6903192,0
+EWC.US,D,20160728,000000,22.0101,22.0846,21.9168,22.0191,1197647.9947538,0
+EWC.US,D,20160729,000000,22.0727,22.3089,22.0191,22.2484,918286.01800047,0
+EWC.US,D,20160801,000000,22.1412,22.1789,21.9496,21.9744,1775729.1311364,0
+EWC.US,D,20160802,000000,22.1263,22.1878,21.8523,21.9684,2098064.7590539,0
+EWC.US,D,20160803,000000,21.9138,22.1263,21.887,22.1263,1543683.7051245,0
+EWC.US,D,20160804,000000,22.0637,22.2037,22.027,22.1511,2037243.0095804,0
+EWC.US,D,20160805,000000,22.0101,22.1332,21.9823,22.1332,1269217.6903164,0
+EWC.US,D,20160808,000000,22.2037,22.3814,22.1878,22.3278,6228031.2951299,0
+EWC.US,D,20160809,000000,22.3715,22.5392,22.3715,22.4598,7644486.4780515,0
+EWC.US,D,20160810,000000,22.6434,22.6782,22.4856,22.5035,1305141.5592393,0
+EWC.US,D,20160811,000000,22.6434,22.8033,22.6097,22.7606,4159910.4811087,0
+EWC.US,D,20160812,000000,22.8112,22.8112,22.6147,22.6822,1720067.2822973,0
+EWC.US,D,20160815,000000,22.7854,22.8559,22.7606,22.7943,1435995.7125206,0
+EWC.US,D,20160816,000000,22.8737,22.8827,22.7338,22.8261,1373397.9175925,0
+EWC.US,D,20160817,000000,22.7516,22.8559,22.6345,22.7943,1986044.948268,0
+EWC.US,D,20160818,000000,22.8737,22.978,22.8658,22.9541,1109362.5180067,0
+EWC.US,D,20160819,000000,22.7775,22.8211,22.6633,22.8033,1097981.9249831,0
+EWC.US,D,20160822,000000,22.6633,22.7606,22.566,22.7338,1058140.2791044,0
+EWC.US,D,20160823,000000,22.838,22.978,22.838,22.8658,1018602.867898,0
+EWC.US,D,20160824,000000,22.7943,22.8737,22.6345,22.6822,1209586.6871432,0
+EWC.US,D,20160825,000000,22.6534,22.705,22.5839,22.6434,934655.25373039,0
+EWC.US,D,20160826,000000,22.7854,22.9879,22.5035,22.566,2581457.3869767,0
+EWC.US,D,20160829,000000,22.5035,22.6683,22.4687,22.6097,1087867.633228,0
+EWC.US,D,20160830,000000,22.575,22.7139,22.4787,22.5035,2312843.3563125,0
+EWC.US,D,20160831,000000,22.4002,22.4429,22.2087,22.3089,2631389.1470206,0
+EWC.US,D,20160901,000000,22.2573,22.5035,22.2573,22.4687,3164050.6660655,0
+EWC.US,D,20160902,000000,22.6901,22.8688,22.6901,22.7943,2126676.9218455,0
+EWC.US,D,20160906,000000,22.9879,23.0931,22.9025,23.0673,3250103.7453495,0
+EWC.US,D,20160907,000000,23.0951,23.103,22.8688,22.978,2152667.8309373,0
+EWC.US,D,20160908,000000,22.9174,23.0435,22.8211,22.9363,2075417.4091589,0
+EWC.US,D,20160909,000000,22.6266,22.6732,22.2752,22.3437,2231127.1322084,0
+EWC.US,D,20160912,000000,22.1173,22.4787,22.0806,22.4231,4566928.1174857,0
+EWC.US,D,20160913,000000,22.1173,22.1302,21.7729,21.8344,3264665.706238,0
+EWC.US,D,20160914,000000,21.7898,22.0568,21.7808,21.8166,3193429.4599354,0
+EWC.US,D,20160915,000000,21.8344,22.2126,21.8344,22.1173,2644244.5730253,0
+EWC.US,D,20160916,000000,21.9595,22.0101,21.8602,21.9595,1317833.7865125,0
+EWC.US,D,20160919,000000,22.1789,22.2126,22.0141,22.0369,1508691.6808105,0
+EWC.US,D,20160920,000000,22.0637,22.1511,22.027,22.0568,1410329.1860927,0
+EWC.US,D,20160921,000000,22.1958,22.5293,22.1958,22.5124,2559529.3203798,0
+EWC.US,D,20160922,000000,22.8211,22.9025,22.6961,22.7139,1685617.2389558,0
+EWC.US,D,20160923,000000,22.5491,22.6018,22.3625,22.4141,1184480.2748802,0
+EWC.US,D,20160926,000000,22.3715,22.3913,22.1809,22.2126,1330679.1385214,0
+EWC.US,D,20160927,000000,22.0727,22.2206,21.9823,22.1958,1023429.3192724,0
+EWC.US,D,20160928,000000,22.2126,22.6484,22.1263,22.6345,2217226.0254426,0
+EWC.US,D,20160929,000000,22.6961,22.7943,22.4687,22.575,2220751.9239628,0
+EWC.US,D,20160930,000000,22.7685,22.7943,22.5978,22.6434,1791168.5370565,0
+EWC.US,D,20161003,000000,22.6345,22.6434,22.4558,22.6018,3661937.7591051,0
+EWC.US,D,20161004,000000,22.4598,22.5293,22.1263,22.2404,3141007.4081367,0
+EWC.US,D,20161005,000000,22.3536,22.4955,22.3278,22.433,2156055.7157154,0
+EWC.US,D,20161006,000000,22.3625,22.433,22.2623,22.3437,1290333.7928541,0
+EWC.US,D,20161007,000000,22.4002,22.4082,22.026,22.16,1470128.4249953,0
+EWC.US,D,20161010,000000,22.3536,22.5491,22.301,22.4002,2071204.464127,0
+EWC.US,D,20161011,000000,22.3536,22.3536,22.165,22.2305,2700086.7463886,0
+EWC.US,D,20161012,000000,22.2206,22.3625,22.1332,22.2752,1554052.8689727,0
+EWC.US,D,20161013,000000,22.1958,22.4648,22.0419,22.3715,3143115.8954517,0
+EWC.US,D,20161014,000000,22.5293,22.6434,22.4002,22.4082,1671331.3055515,0
+EWC.US,D,20161017,000000,22.4082,22.5035,22.3913,22.4687,1942474.9165541,0
+EWC.US,D,20161018,000000,22.705,22.7516,22.575,22.6901,1495755.6628397,0
+EWC.US,D,20161019,000000,22.8311,23.0068,22.7387,22.8479,3353848.7760083,0
+EWC.US,D,20161020,000000,22.7139,22.7775,22.6097,22.6901,1860608.5899129,0
+EWC.US,D,20161021,000000,22.5035,22.6633,22.4231,22.6534,1284406.2537418,0
+EWC.US,D,20161024,000000,22.6266,22.6683,22.4658,22.5491,1307872.6194931,0
+EWC.US,D,20161025,000000,22.6018,22.6534,22.5035,22.5293,1907574.5656016,0
+EWC.US,D,20161026,000000,22.4002,22.5571,22.3814,22.4509,2158803.901762,0
+EWC.US,D,20161027,000000,22.6018,22.6018,22.437,22.4856,1320218.3013117,0
+EWC.US,D,20161028,000000,22.4687,22.5928,22.3576,22.433,2218640.414449,0
+EWC.US,D,20161031,000000,22.3536,22.4648,22.3188,22.3437,1677584.2347272,0
+EWC.US,D,20161101,000000,22.4787,22.5293,22.2484,22.3715,2552021.1713309,0
+EWC.US,D,20161102,000000,22.3278,22.3536,22.0925,22.1263,4085032.4853346,0
+EWC.US,D,20161103,000000,22.17,22.2305,22.0568,22.0975,2094868.2801954,0
+EWC.US,D,20161104,000000,21.9823,22.0647,21.8682,21.9744,1504953.2209795,0
+EWC.US,D,20161107,000000,22.17,22.2851,22.1412,22.2573,1460726.3647413,0
+EWC.US,D,20161108,000000,22.2037,22.4429,22.1878,22.4002,1597927.1353589,0
+EWC.US,D,20161109,000000,22.1074,22.4648,22.0895,22.433,11291301.154704,0
+EWC.US,D,20161110,000000,22.3188,22.4687,22.2176,22.301,3896159.1682037,0
+EWC.US,D,20161111,000000,22.2126,22.2206,21.8076,21.9049,3114336.5043303,0
+EWC.US,D,20161114,000000,21.9496,21.9684,21.8166,21.9397,3864778.6713739,0
+EWC.US,D,20161115,000000,22.0727,22.3625,22.027,22.3625,1910066.8721556,0
+EWC.US,D,20161116,000000,22.2851,22.3715,22.2126,22.3188,2277534.0011316,0
+EWC.US,D,20161117,000000,22.4141,22.5491,22.3814,22.4082,2229717.7801998,0
+EWC.US,D,20161118,000000,22.4141,22.4687,22.3357,22.4429,3021955.9483019,0
+EWC.US,D,20161121,000000,22.6901,22.9075,22.6901,22.9025,1883734.4546071,0
+EWC.US,D,20161122,000000,23.0068,23.0167,22.8112,22.9025,2137439.9789283,0
+EWC.US,D,20161123,000000,22.7139,22.9264,22.7139,22.8559,1709890.5317685,0
+EWC.US,D,20161125,000000,22.7854,22.8658,22.7854,22.8112,1155909.4154712,0
+EWC.US,D,20161128,000000,22.971,22.978,22.8112,22.8311,2037863.56772,0
+EWC.US,D,20161129,000000,22.7239,22.8559,22.6633,22.7854,2420508.1787262,0
+EWC.US,D,20161130,000000,22.9631,23.103,22.9025,22.9264,13896378.032167,0
+EWC.US,D,20161201,000000,23.1467,23.2112,22.9968,23.0167,4332104.2834399,0
+EWC.US,D,20161202,000000,23.1209,23.1904,23.0286,23.1209,2896957.8087629,0
+EWC.US,D,20161205,000000,23.246,23.3155,23.1745,23.1993,1480890.4746785,0
+EWC.US,D,20161206,000000,23.1835,23.2549,23.1378,23.2361,8034652.3343011,0
+EWC.US,D,20161207,000000,23.2887,23.5229,23.246,23.4912,1987863.3045048,0
+EWC.US,D,20161208,000000,23.5358,23.6927,23.519,23.6768,1433252.5634719,0
+EWC.US,D,20161209,000000,23.7473,23.8009,23.7225,23.7473,2571414.6205916,0
+EWC.US,D,20161212,000000,23.8525,23.922,23.7661,23.8009,2283666.0423581,0
+EWC.US,D,20161213,000000,23.8446,24.0381,23.8446,23.9508,3518236.2390158,0
+EWC.US,D,20161214,000000,23.922,23.9508,23.3969,23.4286,3967438.732688,0
+EWC.US,D,20161215,000000,23.2093,23.4296,23.1646,23.3869,4561514.3521578,0
+EWC.US,D,20161216,000000,23.3869,23.4912,23.381,23.4376,2797842.7865609,0
+EWC.US,D,20161219,000000,23.4038,23.4187,23.3055,23.3055,1432779.0856706,0
+EWC.US,D,20161220,000000,23.3681,23.4912,23.3681,23.4286,2789172.0984,0
+EWC.US,D,20161221,000000,23.4942,23.4942,23.3601,23.4128,2315988.4577925,0
+EWC.US,D,20161222,000000,23.2897,23.3512,23.2371,23.3333,1394330.6734072,0
+EWC.US,D,20161223,000000,23.1904,23.2897,23.1904,23.2093,1217071.6660018,0
+EWC.US,D,20161227,000000,23.2807,23.2986,23.1755,23.2093,3714830.2665064,0
+EWC.US,D,20161228,000000,23.2271,23.2758,23.1289,23.1646,4561431.7453925,0
+EWC.US,D,20161229,000000,23.1021,23.384,23.1021,23.2986,4762364.642862,0
+EWC.US,D,20161230,000000,23.3989,23.5041,23.2192,23.2807,5809921.1820084,0
+EWC.US,D,20170103,000000,23.3065,23.5309,23.3065,23.4128,4292621.2718107,0
+EWC.US,D,20170104,000000,23.645,23.8505,23.6153,23.8058,1980504.2505934,0
+EWC.US,D,20170105,000000,23.8962,24.1156,23.8505,23.9835,3598102.8774962,0
+EWC.US,D,20170106,000000,24.0381,24.0461,23.8684,23.9399,975829.68924971,0
+EWC.US,D,20170109,000000,23.8773,23.8773,23.6887,23.7681,1024096.2177925,0
+EWC.US,D,20170110,000000,23.788,23.92,23.788,23.8058,1277773.5349256,0
+EWC.US,D,20170111,000000,23.7522,24.056,23.7443,24.0292,4032978.1343815,0
+EWC.US,D,20170112,000000,24.1344,24.2337,23.9031,24.0381,2587236.8383511,0
+EWC.US,D,20170113,000000,24.0014,24.189,23.9736,24.1533,1395294.7548026,0
+EWC.US,D,20170117,000000,24.2962,24.323,24.1632,24.1811,1765035.5846244,0
+EWC.US,D,20170118,000000,24.1533,24.1533,23.7185,23.7781,2179740.687175,0
+EWC.US,D,20170119,000000,23.7979,23.7979,23.6222,23.6986,3675610.1861668,0
+EWC.US,D,20170120,000000,23.6986,23.92,23.6986,23.8863,2208393.1459497,0
+EWC.US,D,20170123,000000,23.8773,23.9299,23.7086,23.8773,8304779.4791302,0
+EWC.US,D,20170124,000000,23.9399,24.3488,23.9399,24.3042,2579610.8235517,0
+EWC.US,D,20170125,000000,24.3925,24.5632,24.3925,24.5186,1639942.7495251,0
+EWC.US,D,20170126,000000,24.4997,24.4997,24.3578,24.458,2342347.06773,0
+EWC.US,D,20170127,000000,24.4481,24.4719,24.2337,24.2684,1451989.1882082,0
+EWC.US,D,20170130,000000,24.2426,24.2426,23.9865,24.0461,1817040.5729982,0
+EWC.US,D,20170131,000000,24.1811,24.2774,24.0381,24.197,1755624.4577742,0
+EWC.US,D,20170201,000000,24.1156,24.194,23.9547,24.1255,2237751.791828,0
+EWC.US,D,20170202,000000,24.197,24.2744,24.1255,24.189,1831260.0180304,0
+EWC.US,D,20170203,000000,24.2595,24.3925,24.1721,24.2774,11146562.01305,0
+EWC.US,D,20170206,000000,24.1721,24.2059,24.0242,24.1096,1532863.2262658,0
+EWC.US,D,20170207,000000,23.9935,24.0808,23.9667,24.0381,2459470.364774,0
+EWC.US,D,20170208,000000,24.0203,24.1394,23.8962,24.1255,1318548.0328127,0
+EWC.US,D,20170209,000000,24.2962,24.3498,24.2377,24.2962,1613015.9662262,0
+EWC.US,D,20170210,000000,24.4282,24.6039,24.4104,24.5632,3578667.1174533,0
+EWC.US,D,20170213,000000,24.6069,24.6784,24.5632,24.6427,1205179.3139929,0
+EWC.US,D,20170214,000000,24.7052,24.7578,24.5364,24.7231,1692919.8784909,0
+EWC.US,D,20170215,000000,24.6526,24.7856,24.6337,24.7757,1264159.5370393,0
+EWC.US,D,20170216,000000,24.8382,24.8561,24.7727,24.7856,1944633.773848,0
+EWC.US,D,20170217,000000,24.7131,24.7489,24.6615,24.732,1084955.2410503,0
+EWC.US,D,20170221,000000,24.732,24.8084,24.6883,24.7757,1276312.8055386,0
+EWC.US,D,20170222,000000,24.6714,24.6913,24.5632,24.6427,1446826.2653751,0
+EWC.US,D,20170223,000000,24.8124,24.8382,24.5632,24.5732,6605129.164064,0
+EWC.US,D,20170224,000000,24.5086,24.5186,24.2059,24.2337,3494956.2421863,0
+EWC.US,D,20170227,000000,24.2247,24.2674,24.0907,24.189,3980292.1438935,0
+EWC.US,D,20170228,000000,23.9935,24.1007,23.7443,23.7592,6770006.223266,0
+EWC.US,D,20170301,000000,23.8585,23.9736,23.7681,23.9299,14350467.421189,0
+EWC.US,D,20170302,000000,23.8684,23.9081,23.7522,23.7522,2602942.1977596,0
+EWC.US,D,20170303,000000,23.7354,23.9299,23.7185,23.8962,1702185.939802,0
+EWC.US,D,20170306,000000,23.8326,23.9399,23.7274,23.9299,2248175.3552533,0
+EWC.US,D,20170307,000000,23.9299,23.9448,23.8326,23.8863,3087445.9874161,0
+EWC.US,D,20170308,000000,23.8863,23.92,23.5924,23.5924,3916325.2929401,0
+EWC.US,D,20170309,000000,23.6024,23.7354,23.4753,23.5924,2641252.596281,0
+EWC.US,D,20170310,000000,23.7274,23.7979,23.4942,23.6192,2457310.5000804,0
+EWC.US,D,20170313,000000,23.6113,23.7592,23.6024,23.7354,2006448.8193046,0
+EWC.US,D,20170314,000000,23.5398,23.5825,23.3989,23.4316,2791066.0096051,0
+EWC.US,D,20170315,000000,23.5219,23.9031,23.4942,23.9031,4213967.5424213,0
+EWC.US,D,20170316,000000,23.9498,24.0808,23.9031,23.92,2295223.9377073,0
+EWC.US,D,20170317,000000,24.0113,24.0639,23.7781,23.7781,2885339.4694391,0
+EWC.US,D,20170320,000000,23.7681,23.8058,23.6024,23.6867,1820320.6660215,0
+EWC.US,D,20170321,000000,23.8247,23.9498,23.4217,23.4217,9129416.6250346,0
+EWC.US,D,20170322,000000,23.3423,23.5825,23.2609,23.5656,2957047.1787437,0
+EWC.US,D,20170323,000000,23.5309,23.7731,23.5219,23.653,7002452.5943096,0
+EWC.US,D,20170324,000000,23.645,23.7354,23.5855,23.6192,3426980.9483152,0
+EWC.US,D,20170327,000000,23.5746,23.7403,23.4267,23.6986,2112772.792881,0
+EWC.US,D,20170328,000000,23.7086,23.9567,23.7086,23.8863,2067032.8224778,0
+EWC.US,D,20170329,000000,23.8585,24.0729,23.8009,24.0729,1885543.7442478,0
+EWC.US,D,20170330,000000,24.1096,24.1503,23.92,23.9299,3811414.7009704,0
+EWC.US,D,20170331,000000,23.9835,24.0461,23.9031,23.9299,2168098.1702613,0
+EWC.US,D,20170403,000000,23.8962,23.9547,23.5934,23.8426,4009332.4515055,0
+EWC.US,D,20170404,000000,23.7086,23.9498,23.6887,23.9299,3019369.9535872,0
+EWC.US,D,20170405,000000,24.0014,24.1156,23.8247,23.8326,2994389.4662714,0
+EWC.US,D,20170406,000000,23.92,24.0252,23.8634,23.9577,1909168.2717327,0
+EWC.US,D,20170407,000000,24.0381,24.061,23.8962,23.92,1942918.172368,0
+EWC.US,D,20170410,000000,23.9121,24.189,23.9121,24.1255,1557701.6702413,0
+EWC.US,D,20170411,000000,24.1443,24.1533,23.8813,24.1007,2856918.7125671,0
+EWC.US,D,20170412,000000,24.0907,24.189,23.9974,24.0808,2881994.9028428,0
+EWC.US,D,20170413,000000,24.1096,24.1185,23.7592,23.7592,3784186.7051979,0
+EWC.US,D,20170417,000000,23.8773,24.1443,23.8773,24.0639,2453028.0444778,0
+EWC.US,D,20170418,000000,23.92,23.9667,23.7185,23.8585,3122808.7347745,0
+EWC.US,D,20170419,000000,23.8058,23.8733,23.5398,23.5825,1977957.5444622,0
+EWC.US,D,20170420,000000,23.5557,23.788,23.5557,23.7274,2859299.197768,0
+EWC.US,D,20170421,000000,23.6192,23.7086,23.5825,23.653,1426317.6247824,0
+EWC.US,D,20170424,000000,24.0292,24.0292,23.8505,23.8684,1869746.7114777,0
+EWC.US,D,20170425,000000,23.7781,23.8684,23.7354,23.8426,2050518.5212088,0
+EWC.US,D,20170426,000000,23.788,23.8962,23.5746,23.5825,3854006.5476949,0
+EWC.US,D,20170427,000000,23.5825,23.6282,23.1289,23.3333,4739950.0022693,0
+EWC.US,D,20170428,000000,23.3065,23.4495,23.246,23.379,2164968.1797749,0
+EWC.US,D,20170501,000000,23.3989,23.4942,23.3423,23.3423,1619355.5317655,0
+EWC.US,D,20170502,000000,23.3264,23.4028,23.2619,23.3423,2556718.6755594,0
+EWC.US,D,20170503,000000,23.2708,23.3889,23.2192,23.2609,5606630.9695282,0
+EWC.US,D,20170504,000000,23.1567,23.2371,22.9333,22.977,9947222.594406,0
+EWC.US,D,20170505,000000,23.0147,23.4316,22.9998,23.4048,3448293.4937704,0
+EWC.US,D,20170508,000000,23.4405,23.4674,23.3214,23.4316,3174084.3658544,0
+EWC.US,D,20170509,000000,23.3889,23.4445,23.1656,23.2609,3764145.4980091,0
+EWC.US,D,20170510,000000,23.3264,23.4981,23.2807,23.4753,2077970.1596875,0
+EWC.US,D,20170511,000000,23.3264,23.3701,23.2142,23.2807,2845505.882757,0
+EWC.US,D,20170512,000000,23.2708,23.3423,23.1428,23.246,2638273.7157312,0
+EWC.US,D,20170515,000000,23.4584,23.5746,23.4495,23.4753,1780922.2759568,0
+EWC.US,D,20170516,000000,23.6024,23.6828,23.4405,23.4495,2177816.5539825,0
+EWC.US,D,20170517,000000,23.2609,23.3512,22.9293,22.969,6091696.8881487,0
+EWC.US,D,20170518,000000,22.9234,23.1199,22.7735,22.977,4381088.0804817,0
+EWC.US,D,20170519,000000,23.1467,23.4405,23.112,23.3989,3253167.2474638,0
+EWC.US,D,20170522,000000,23.3989,23.6331,23.3989,23.5309,2483638.8880306,0
+EWC.US,D,20170523,000000,23.5458,23.645,23.4674,23.4942,3015619.4049613,0
+EWC.US,D,20170524,000000,23.4852,23.5398,23.3373,23.514,1619876.3573469,0
+EWC.US,D,20170525,000000,23.6361,23.7066,23.3333,23.4217,2404024.0994445,0
+EWC.US,D,20170526,000000,23.4852,23.514,23.3889,23.4852,1653984.8922317,0
+EWC.US,D,20170530,000000,23.3989,23.4803,23.3889,23.4048,3070748.339424,0
+EWC.US,D,20170531,000000,23.3601,23.4217,23.1646,23.2897,4376490.3088114,0
+EWC.US,D,20170601,000000,23.2708,23.5458,23.2708,23.4584,2430079.4821092,0
+EWC.US,D,20170602,000000,23.4584,23.514,23.3701,23.4495,2177347.1057795,0
+EWC.US,D,20170605,000000,23.4584,23.4902,23.2847,23.4584,2028332.5603201,0
+EWC.US,D,20170606,000000,23.4942,23.5825,23.3701,23.5825,1928683.6163422,0
+EWC.US,D,20170607,000000,23.5309,23.6401,23.2708,23.3065,3854093.1840585,0
+EWC.US,D,20170608,000000,23.3165,23.4187,23.2986,23.4128,3088929.8869933,0
+EWC.US,D,20170609,000000,23.4584,23.6887,23.4415,23.6024,3042253.0349833,0
+EWC.US,D,20170612,000000,23.6192,23.8158,23.4217,23.6629,4521459.1375687,0
+EWC.US,D,20170613,000000,23.8426,23.8505,23.6937,23.8158,3188377.3510558,0
+EWC.US,D,20170614,000000,23.9736,23.9736,23.4852,23.5219,2534972.948286,0
+EWC.US,D,20170615,000000,23.2986,23.4753,23.246,23.4316,3107266.5740975,0
+EWC.US,D,20170616,000000,23.5398,23.645,23.3701,23.6361,2684451.9049505,0
+EWC.US,D,20170619,000000,23.7354,23.8247,23.6242,23.7086,2377118.4715366,0
+EWC.US,D,20170620,000000,23.648,23.648,23.4078,23.4247,3705424.1766541,0
+EWC.US,D,20170621,000000,23.4008,23.5418,23.2619,23.3185,2307058.8679402,0
+EWC.US,D,20170622,000000,23.4614,23.6927,23.4366,23.5686,4218566.3214912,0
+EWC.US,D,20170623,000000,23.4882,23.7403,23.4435,23.6579,1584824.8964578,0
+EWC.US,D,20170626,000000,23.7314,23.8753,23.6331,23.7235,1893356.127969,0
+EWC.US,D,20170627,000000,23.8386,23.9011,23.7235,23.8217,2155952.9609585,0
+EWC.US,D,20170628,000000,23.919,24.2337,23.919,24.2059,2677349.7379312,0
+EWC.US,D,20170629,000000,24.2247,24.2247,23.9011,24.0441,4789090.9536452,0
+EWC.US,D,20170630,000000,24.189,24.189,23.8932,24.0183,2683382.0465995,0
+EWC.US,D,20170703,000000,24.2337,24.2873,24.0997,24.1811,3572364.8256983,0
+EWC.US,D,20170705,000000,24.0093,24.1711,23.7642,24.0183,6218781.3522121,0
+EWC.US,D,20170706,000000,23.9567,24.0947,23.8932,23.919,3124867.8595103,0
+EWC.US,D,20170707,000000,23.9815,24.0272,23.78,24.0183,2385258.2601204,0
+EWC.US,D,20170710,000000,23.9647,24.2247,23.919,24.1433,2579502.0243973,0
+EWC.US,D,20170711,000000,24.0719,24.1433,23.9567,24.1245,1925166.7844182,0
+EWC.US,D,20170712,000000,24.2337,24.6367,24.2247,24.4928,4569458.7052236,0
+EWC.US,D,20170713,000000,24.4838,24.5563,24.4213,24.5305,2313648.2685747,0
+EWC.US,D,20170714,000000,24.5662,24.7796,24.5563,24.727,1394711.4704474,0
+EWC.US,D,20170717,000000,24.736,24.8035,24.601,24.6178,1697764.4630577,0
+EWC.US,D,20170718,000000,24.736,24.8174,24.5662,24.7171,1790983.1755343,0
+EWC.US,D,20170719,000000,24.8253,24.9871,24.8174,24.9434,1584890.3774303,0
+EWC.US,D,20170720,000000,24.9871,25.0953,24.9434,25.006,1683990.2886386,0
+EWC.US,D,20170721,000000,25.0318,25.0407,24.8094,24.9524,1399518.7812298,0
+EWC.US,D,20170724,000000,24.997,24.997,24.8442,24.9673,1191388.0137811,0
+EWC.US,D,20170725,000000,25.0407,25.2392,25.0149,25.0774,1262852.9397876,0
+EWC.US,D,20170726,000000,25.14,25.265,24.9673,25.1122,3965530.7178888,0
+EWC.US,D,20170727,000000,25.1122,25.1499,24.7489,24.9246,2582203.8700634,0
+EWC.US,D,20170728,000000,24.9871,25.0755,24.9524,25.0407,3010353.7273713,0
+EWC.US,D,20170731,000000,25.006,25.1459,24.9246,25.0407,2960786.6459743,0
+EWC.US,D,20170801,000000,25.0854,25.1271,24.7449,24.9772,3733059.1618558,0
+EWC.US,D,20170802,000000,24.9057,25.0953,24.8968,25.0407,1872679.2516469,0
+EWC.US,D,20170803,000000,24.9871,25.1122,24.8799,24.9246,1896464.9630642,0
+EWC.US,D,20170804,000000,24.9335,24.997,24.7906,24.9246,1498809.0909582,0
+EWC.US,D,20170807,000000,24.8253,24.9057,24.7528,24.8968,1051301.0433748,0
+EWC.US,D,20170808,000000,24.8253,24.9335,24.7757,24.862,1905984.8890687,0
+EWC.US,D,20170809,000000,24.727,24.8084,24.6397,24.727,1786354.1744771,0
+EWC.US,D,20170810,000000,24.7171,24.7449,24.3588,24.3856,3362775.3436619,0
+EWC.US,D,20170811,000000,24.4501,24.4928,24.3369,24.4213,4255650.7147271,0
+EWC.US,D,20170814,000000,24.46,24.6824,24.4213,24.5017,3188140.6121551,0
+EWC.US,D,20170815,000000,24.467,24.4838,24.3736,24.4213,1953499.897527,0
+EWC.US,D,20170816,000000,24.4928,24.6516,24.4928,24.601,2717871.3785245,0
+EWC.US,D,20170817,000000,24.5563,24.6278,24.4213,24.4302,2357232.4038827,0
+EWC.US,D,20170818,000000,24.5464,24.5662,24.3945,24.4749,1824846.9123219,0
+EWC.US,D,20170821,000000,24.5017,24.5305,24.4114,24.5116,1275469.6120925,0
+EWC.US,D,20170822,000000,24.6278,24.6367,24.5662,24.591,1356178.4366195,0
+EWC.US,D,20170823,000000,24.4213,24.7995,24.4114,24.7528,2327195.7780889,0
+EWC.US,D,20170824,000000,24.8174,24.8849,24.736,24.8084,1497290.9397953,0
+EWC.US,D,20170825,000000,24.8968,24.9434,24.8253,24.8799,1064149.4175824,0
+EWC.US,D,20170828,000000,24.9524,24.9524,24.736,24.7906,1143964.6786844,0
+EWC.US,D,20170829,000000,24.7171,24.8174,24.5613,24.8174,2215506.3943643,0
+EWC.US,D,20170830,000000,24.7806,24.7806,24.6327,24.7082,2068367.6269176,0
+EWC.US,D,20170831,000000,24.8799,25.0854,24.8203,25.0149,3300824.2992624,0
+EWC.US,D,20170901,000000,25.1499,25.2789,25.1122,25.2303,3828616.0487511,0
+EWC.US,D,20170905,000000,25.2015,25.2452,24.9246,25.0318,2165907.0761808,0
+EWC.US,D,20170906,000000,25.0407,25.5003,25.0318,25.3177,9839894.2434511,0
+EWC.US,D,20170907,000000,25.5003,25.5182,25.3832,25.4705,1566643.3488885,0
+EWC.US,D,20170908,000000,25.5092,25.5092,25.3415,25.3832,2622884.6797899,0
+EWC.US,D,20170911,000000,25.4705,25.5748,25.4269,25.5609,1564605.3795438,0
+EWC.US,D,20170912,000000,25.543,25.6294,25.4626,25.5797,2172221.4567307,0
+EWC.US,D,20170913,000000,25.6323,25.6423,25.5092,25.5708,1777420.5550265,0
+EWC.US,D,20170914,000000,25.4705,25.677,25.4705,25.6691,5061384.0075653,0
+EWC.US,D,20170915,000000,25.7147,25.7326,25.5887,25.6621,2354195.0941574,0
+EWC.US,D,20170918,000000,25.6959,25.7405,25.4626,25.5708,2945990.968384,0
+EWC.US,D,20170919,000000,25.6522,25.7584,25.5887,25.7048,1721378.9165468,0
+EWC.US,D,20170920,000000,25.813,25.9837,25.5887,25.7485,2767971.3742978,0
+EWC.US,D,20170921,000000,25.7147,25.9202,25.6959,25.8765,3932013.5265558,0
+EWC.US,D,20170922,000000,25.9202,25.9837,25.7902,25.8577,1384139.8192842,0
+EWC.US,D,20170925,000000,25.8577,25.9391,25.8051,25.8845,1675320.6078773,0
+EWC.US,D,20170926,000000,25.9103,25.9202,25.7485,25.8577,1749941.7167592,0
+EWC.US,D,20170927,000000,25.8577,26.0115,25.8487,25.8765,5631396.880734,0
+EWC.US,D,20170928,000000,25.8666,26.0363,25.8666,25.9748,1847509.3732106,0
+EWC.US,D,20170929,000000,25.8944,26.0641,25.8944,25.9748,4349681.3912629,0
+EWC.US,D,20171002,000000,25.948,26.0641,25.8845,25.9937,2647731.1829619,0
+EWC.US,D,20171003,000000,25.9937,26.1158,25.9937,26.0989,1725361.1670755,0
+EWC.US,D,20171004,000000,26.1287,26.1704,26.0641,26.1287,3183054.2516898,0
+EWC.US,D,20171005,000000,26.0115,26.1187,25.9937,26.0205,2397185.8711144,0
+EWC.US,D,20171006,000000,26.0026,26.0026,25.8944,25.9837,1351709.612095,0
+EWC.US,D,20171009,000000,26.0264,26.0701,25.9659,25.9937,808627.55182351,0
+EWC.US,D,20171010,000000,26.1634,26.1932,26.1038,26.1287,1693853.737899,0
+EWC.US,D,20171011,000000,26.1704,26.2885,26.1545,26.2805,1790134.9450903,0
+EWC.US,D,20171012,000000,26.2269,26.2527,26.1505,26.1892,2498181.708327,0
+EWC.US,D,20171013,000000,26.2448,26.2984,26.2031,26.2607,1640989.4376859,0
+EWC.US,D,20171016,000000,26.217,26.2607,26.1545,26.1803,2866058.848931,0
+EWC.US,D,20171017,000000,26.1455,26.2081,26.0641,26.1704,2068664.8097929,0
+EWC.US,D,20171018,000000,26.2984,26.3331,26.2359,26.2805,1422513.6839789,0
+EWC.US,D,20171019,000000,26.1892,26.3699,26.1803,26.3232,1154016.5116657,0
+EWC.US,D,20171020,000000,26.2359,26.2359,26.0919,26.1187,1809820.5402284,0
+EWC.US,D,20171023,000000,26.0989,26.1455,26.0363,26.0542,2521165.5296808,0
+EWC.US,D,20171024,000000,26.0989,26.1664,26.0363,26.0641,1490666.2801757,0
+EWC.US,D,20171025,000000,26.0641,26.078,25.6691,25.7783,3279345.5328769,0
+EWC.US,D,20171026,000000,25.7783,25.8219,25.7048,25.7147,2121879.6850589,0
+EWC.US,D,20171027,000000,25.6254,25.8765,25.5758,25.8765,1866897.7854734,0
+EWC.US,D,20171030,000000,25.8051,25.9629,25.8051,25.9559,1823138.362639,0
+EWC.US,D,20171031,000000,25.8666,25.948,25.813,25.8388,2155860.2801974,0
+EWC.US,D,20171101,000000,25.948,26.0115,25.8765,25.9301,2271652.8024,0
+EWC.US,D,20171102,000000,25.9301,26.0264,25.9103,26.0026,1746674.7199303,0
+EWC.US,D,20171103,000000,26.0919,26.1545,26.0205,26.1287,2367503.8499718,0
+EWC.US,D,20171106,000000,26.1366,26.3431,26.0989,26.3232,1731983.811896,0
+EWC.US,D,20171107,000000,26.2607,26.2885,26.1545,26.2706,2050723.023323,0
+EWC.US,D,20171108,000000,26.3153,26.3748,26.2527,26.3431,1890506.1945651,0
+EWC.US,D,20171109,000000,26.2805,26.4334,26.2269,26.3957,2521594.6819007,0
+EWC.US,D,20171110,000000,26.3778,26.4235,26.2478,26.3153,4814119.7961407,0
+EWC.US,D,20171113,000000,26.1981,26.3192,26.1803,26.2081,1377735.780172,0
+EWC.US,D,20171114,000000,26.0919,26.1704,25.9956,26.0363,1975667.7252232,0
+EWC.US,D,20171115,000000,25.8309,25.9837,25.8011,25.9391,2082682.7749096,0
+EWC.US,D,20171116,000000,25.9301,26.0919,25.8944,26.0453,1803762.0391711,0
+EWC.US,D,20171117,000000,25.9937,26.1187,25.9391,26.0741,1857768.7305048,0
+EWC.US,D,20171120,000000,26.0641,26.1088,26.0026,26.0641,2587504.8066386,0
+EWC.US,D,20171121,000000,26.1187,26.3024,26.1187,26.1892,1865769.4979469,0
+EWC.US,D,20171122,000000,26.3063,26.3957,26.2656,26.3778,1910372.1142274,0
+EWC.US,D,20171124,000000,26.3431,26.4334,26.3431,26.3957,810354.23469883,0
+EWC.US,D,20171127,000000,26.4235,26.4334,26.1634,26.1704,1674446.1850442,0
+EWC.US,D,20171128,000000,26.1704,26.1803,26.0453,26.0919,2285785.6110685,0
+EWC.US,D,20171129,000000,26.0542,26.0542,25.817,25.9023,2023593.752709,0
+EWC.US,D,20171130,000000,25.9837,26.0741,25.952,25.9748,4976756.398683,0
+EWC.US,D,20171201,000000,26.2527,26.4046,26.1981,26.3609,3888639.9377594,0
+EWC.US,D,20171204,000000,26.4503,26.4949,26.2081,26.217,1994836.5243782,0
+EWC.US,D,20171205,000000,26.2805,26.3331,26.1406,26.1455,2484868.9229143,0
+EWC.US,D,20171206,000000,26.1634,26.2269,25.948,25.948,3259629.7157515,0
+EWC.US,D,20171207,000000,25.8944,26.1088,25.813,26.0641,1162723.4662114,0
+EWC.US,D,20171208,000000,26.1634,26.1793,26.083,26.1545,1210754.2632532,0
+EWC.US,D,20171211,000000,26.083,26.2359,26.083,26.1704,1992609.163913,0
+EWC.US,D,20171212,000000,26.2269,26.2359,26.1366,26.2081,1554721.7822919,0
+EWC.US,D,20171213,000000,26.2805,26.3609,26.2269,26.2805,2681349.1142527,0
+EWC.US,D,20171214,000000,26.2527,26.353,26.1664,26.1981,1543947.6438138,0
+EWC.US,D,20171215,000000,26.3063,26.3063,26.0205,26.0264,1764749.4831445,0
+EWC.US,D,20171218,000000,26.1803,26.3431,26.1455,26.1981,2012199.0560912,0
+EWC.US,D,20171219,000000,26.1704,26.2617,26.1495,26.1704,2667582.9990303,0
+EWC.US,D,20171220,000000,26.2537,26.3073,26.1495,26.2815,2316235.2706889,0
+EWC.US,D,20171221,000000,26.4364,26.5763,26.3649,26.4979,2177097.2706844,0
+EWC.US,D,20171222,000000,26.4364,26.5247,26.3798,26.5178,1548689.4736236,0
+EWC.US,D,20171226,000000,26.5446,26.6438,26.5347,26.5982,959370.79495741,0
+EWC.US,D,20171227,000000,26.7352,26.762,26.6716,26.7084,2318041.5381309,0
+EWC.US,D,20171228,000000,26.8166,26.9367,26.7352,26.9268,2004291.9768098,0
+EWC.US,D,20171229,000000,27.0727,27.1074,26.8712,26.9446,3525599.3225256,0
+EWC.US,D,20180102,000000,27.1352,27.2216,26.9446,27.1898,2756954.4525215,0
+EWC.US,D,20180103,000000,27.2265,27.3337,27.1809,27.2911,3059619.5962947,0
+EWC.US,D,20180104,000000,27.4092,27.5253,27.3169,27.4807,1697177.1491042,0
+EWC.US,D,20180105,000000,27.6623,27.8162,27.572,27.5809,1701690.29921,0
+EWC.US,D,20180108,000000,27.564,27.6157,27.4807,27.4896,2748390.5487158,0
+EWC.US,D,20180109,000000,27.5442,27.5442,27.4042,27.4171,2711725.233704,0
+EWC.US,D,20180110,000000,27.3536,27.4439,27.0727,27.1432,5496774.0456345,0
+EWC.US,D,20180111,000000,27.1531,27.2861,27.1352,27.2821,1819920.7283894,0
+EWC.US,D,20180112,000000,27.3715,27.4171,27.2414,27.3715,1939132.3647569,0
+EWC.US,D,20180116,000000,27.6345,27.6524,27.4002,27.4807,7247780.5837468,0
+EWC.US,D,20180117,000000,27.5253,27.6524,27.296,27.5442,6456212.3363636,0
+EWC.US,D,20180118,000000,27.4618,27.5541,27.3903,27.4807,4513740.4420082,0
+EWC.US,D,20180119,000000,27.4995,27.5343,27.3903,27.4002,1729953.901748,0
+EWC.US,D,20180122,000000,27.4439,27.5253,27.3953,27.5084,1982114.0751177,0
+EWC.US,D,20180123,000000,27.4092,27.5849,27.2821,27.572,3195115.8468276,0
+EWC.US,D,20180124,000000,27.7715,27.7814,27.5045,27.6524,2079820.7527108,0
+EWC.US,D,20180125,000000,27.7437,27.7715,27.3625,27.4519,4155476.9155694,0
+EWC.US,D,20180126,000000,27.5253,27.6256,27.4171,27.564,2968028.8415348,0
+EWC.US,D,20180129,000000,27.4519,27.4707,27.3069,27.3069,2130513.0994355,0
+EWC.US,D,20180130,000000,27.2176,27.302,27.0985,27.1352,3092563.5772683,0
+EWC.US,D,20180131,000000,27.2533,27.2722,27.0935,27.162,3277692.3901707,0
+EWC.US,D,20180201,000000,27.1074,27.1481,26.9446,27.0727,3173070.9218798,0
+EWC.US,D,20180202,000000,26.7808,26.7987,26.3163,26.3252,9893475.8121632,0
+EWC.US,D,20180205,000000,26.1445,26.1922,25.5668,25.5896,7931933.8438115,0
+EWC.US,D,20180206,000000,25.1539,25.7574,24.8809,25.6988,11329992.350265,0
+EWC.US,D,20180207,000000,25.5718,25.7415,25.5003,25.5092,4147860.9747658,0
+EWC.US,D,20180208,000000,25.5619,25.5619,24.9266,24.9266,5990334.35749,0
+EWC.US,D,20180209,000000,25.0625,25.0715,24.4719,24.9702,11965635.291089,0
+EWC.US,D,20180212,000000,25.2442,25.3703,25.0348,25.2809,10791865.688514,0
+EWC.US,D,20180213,000000,25.1817,25.3087,25.1171,25.3008,6593191.4790742,0
+EWC.US,D,20180214,000000,25.0715,25.7356,25.0179,25.6542,3058331.1322354,0
+EWC.US,D,20180215,000000,25.7902,25.817,25.4904,25.817,2544585.5550516,0
+EWC.US,D,20180216,000000,25.7723,25.8666,25.6442,25.6988,4660728.0995183,0
+EWC.US,D,20180220,000000,25.5341,25.7028,25.5092,25.5619,5679627.1428921,0
+EWC.US,D,20180221,000000,25.5519,25.8904,25.5003,25.5986,4704460.3225642,0
+EWC.US,D,20180222,000000,25.6641,25.818,25.5231,25.543,5282582.7623294,0
+EWC.US,D,20180223,000000,25.6988,25.8994,25.6343,25.8716,4988338.4716221,0
+EWC.US,D,20180226,000000,25.9361,26.0085,25.8209,25.9996,2954111.6163758,0
+EWC.US,D,20180227,000000,25.8716,26.0175,25.7266,25.7524,4743554.4779566,0
+EWC.US,D,20180228,000000,25.9996,25.9996,25.2263,25.2621,5057325.1946687,0
+EWC.US,D,20180301,000000,25.2263,25.2909,24.8809,25.0993,5922561.5509339,0
+EWC.US,D,20180302,000000,24.863,24.9871,24.7806,24.9802,3133423.7041195,0
+EWC.US,D,20180305,000000,24.6982,25.0715,24.6814,25.0536,3598349.6903926,0
+EWC.US,D,20180306,000000,25.2909,25.3256,25.1072,25.2164,18837372.753259,0
+EWC.US,D,20180307,000000,25,25.2263,24.9027,25.1171,3958010.480045,0
+EWC.US,D,20180308,000000,25.1817,25.2521,25.0536,25.2164,6648281.1249534,0
+EWC.US,D,20180309,000000,25.4437,25.4805,25.2363,25.4705,3651404.3891259,0
+EWC.US,D,20180312,000000,25.4259,25.5569,25.3673,25.4537,3509044.7252734,0
+EWC.US,D,20180313,000000,25.4805,25.5857,25.2263,25.2442,5427667.4420382,0
+EWC.US,D,20180314,000000,25.4437,25.4765,25.2442,25.3256,3921257.52127,0
+EWC.US,D,20180315,000000,25.3613,25.4437,25.1082,25.1896,3405052.8817182,0
+EWC.US,D,20180316,000000,25.1985,25.3494,25.0993,25.1539,2617180.7833838,0
+EWC.US,D,20180319,000000,25.1449,25.2363,24.8978,25,3811095.3553045,0
+EWC.US,D,20180320,000000,25.0437,25.2164,24.9623,25.0893,6455440.6682875,0
+EWC.US,D,20180321,000000,25.2075,25.5946,25.1628,25.4705,3484394.6650189,0
+EWC.US,D,20180322,000000,25.272,25.3087,24.9266,24.9623,3854215.0794074,0
+EWC.US,D,20180323,000000,25.1817,25.2521,24.7032,24.7161,5073643.0530202,0
+EWC.US,D,20180326,000000,24.871,24.9355,24.6685,24.8898,3101285.6428077,0
+EWC.US,D,20180327,000000,24.9543,25.0437,24.6347,24.7072,3493840.0434548,0
+EWC.US,D,20180328,000000,24.6893,24.7906,24.5841,24.6168,2852488.1692266,0
+EWC.US,D,20180329,000000,24.6814,25.0804,24.6635,25.0536,4715540.7105138,0
+EWC.US,D,20180402,000000,24.9543,25.0536,24.5543,24.6982,3696997.2791908,0
+EWC.US,D,20180403,000000,24.8452,24.9266,24.7111,24.8541,3972420.3235973,0
+EWC.US,D,20180404,000000,24.5364,24.9593,24.464,24.9355,5629152.394476,0
+EWC.US,D,20180405,000000,24.9543,25.3157,24.9077,25.272,1943746.2548205,0
+EWC.US,D,20180406,000000,25.2442,25.3256,24.871,25,2766762.4948052,0
+EWC.US,D,20180409,000000,25.2442,25.3395,24.9851,25.1727,1961524.8425589,0
+EWC.US,D,20180410,000000,25.5003,25.548,25.4179,25.4259,3133498.2516882,0
+EWC.US,D,20180411,000000,25.3256,25.5619,25.2809,25.4626,1894048.2114785,0
+EWC.US,D,20180412,000000,25.4338,25.5619,25.3812,25.4626,1989935.5254351,0
+EWC.US,D,20180413,000000,25.5341,25.5986,25.3534,25.409,1676141.6385327,0
+EWC.US,D,20180416,000000,25.4904,25.5619,25.4259,25.5182,1428401.9345077,0
+EWC.US,D,20180417,000000,25.5718,25.7356,25.5619,25.671,1486463.4091396,0
+EWC.US,D,20180418,000000,25.671,25.8855,25.6542,25.8001,3882751.6872307,0
+EWC.US,D,20180419,000000,25.8616,25.8904,25.544,25.5986,2497725.3563186,0
+EWC.US,D,20180420,000000,25.5092,25.5519,25.4338,25.4904,1391914.929221,0
+EWC.US,D,20180423,000000,25.3991,25.4904,25.3087,25.3991,1405348.602583,0
+EWC.US,D,20180424,000000,25.4805,25.5261,25.2521,25.3445,1846000.2886439,0
+EWC.US,D,20180425,000000,25.272,25.4259,25.1727,25.3613,1762426.4197194,0
+EWC.US,D,20180426,000000,25.4805,25.5797,25.4179,25.5341,1745473.8996343,0
+EWC.US,D,20180427,000000,25.5341,25.671,25.5261,25.6442,1997154.5508053,0
+EWC.US,D,20180430,000000,25.6264,25.7624,25.5718,25.5718,2366278.8520859,0
+EWC.US,D,20180501,000000,25.5519,25.7078,25.3613,25.5718,3188174.8637407,0
+EWC.US,D,20180502,000000,25.6184,25.7425,25.5013,25.5341,3405300.7020142,0
+EWC.US,D,20180503,000000,25.543,25.6184,25.3355,25.5519,6086527.9209181,0
+EWC.US,D,20180504,000000,25.4259,25.8041,25.3157,25.7356,3699230.6840535,0
+EWC.US,D,20180507,000000,25.9162,25.944,25.7524,25.809,4009908.6840636,0
+EWC.US,D,20180508,000000,25.7266,25.7812,25.5986,25.7812,3384705.425058,0
+EWC.US,D,20180509,000000,25.9629,26.1177,25.9162,26.0532,4294727.7443267,0
+EWC.US,D,20180510,000000,26.2815,26.4165,26.1981,26.3987,4507603.3637839,0
+EWC.US,D,20180511,000000,26.3798,26.4413,26.3451,26.3798,2883096.9979802,0
+EWC.US,D,20180514,000000,26.4453,26.6349,26.4453,26.5247,3734227.7453654,0
+EWC.US,D,20180515,000000,26.3629,26.4791,26.2577,26.4364,2723550.0899412,0
+EWC.US,D,20180516,000000,26.5545,26.6349,26.489,26.5714,2756094.1332826,0
+EWC.US,D,20180517,000000,26.5982,26.7322,26.5982,26.6538,3298248.3785435,0
+EWC.US,D,20180518,000000,26.4453,26.5178,26.3798,26.489,2214330.7590577,0
+EWC.US,D,20180521,000000,26.6716,26.7719,26.6349,26.7352,1807933.6808203,0
+EWC.US,D,20180522,000000,26.753,26.9168,26.5714,26.5982,4332635.1830171,0
+EWC.US,D,20180523,000000,26.3163,26.5446,26.3163,26.5178,2250883.2453168,0
+EWC.US,D,20180524,000000,26.3987,26.4592,26.2716,26.3351,2069135.2653954,0
+EWC.US,D,20180525,000000,26.1445,26.2359,26.0443,26.1445,1280589.2167438,0
+EWC.US,D,20180529,000000,25.9361,25.9361,25.671,25.7524,4317590.6777312,0
+EWC.US,D,20180530,000000,25.8259,26.2716,25.8259,26.2448,6024705.8236645,0
+EWC.US,D,20180531,000000,26.0979,26.1624,25.953,26.1277,4703274.6132618,0
+EWC.US,D,20180601,000000,26.2359,26.2359,26.0622,26.0909,2762586.8235577,0
+EWC.US,D,20180604,000000,26.1981,26.3451,25.6184,25.6184,3583035.2020201,0
+EWC.US,D,20180605,000000,26.0721,26.1892,26.0244,26.1803,3224037.2812895,0
+EWC.US,D,20180606,000000,26.4364,26.6349,26.2269,26.3073,4579279.8437017,0
+EWC.US,D,20180607,000000,26.3719,26.4413,26.1803,26.2895,2216891.5687829,0
+EWC.US,D,20180608,000000,26.2537,26.4076,26.2031,26.4076,1973486.7051386,0
+EWC.US,D,20180611,000000,26.3351,26.4642,26.3073,26.3987,2022010.1205736,0
+EWC.US,D,20180612,000000,26.3798,26.4165,26.2815,26.3719,2143755.3668778,0
+EWC.US,D,20180613,000000,26.4542,26.5247,26.2994,26.4076,1398405.6046969,0
+EWC.US,D,20180614,000000,26.4791,26.5803,26.2686,26.3351,1694338.2970956,0
+EWC.US,D,20180615,000000,26.1445,26.2448,26.0294,26.0909,1779238.9112633,0
+EWC.US,D,20180618,000000,25.9996,26.1981,25.9718,26.1981,2010865.259051,0
+EWC.US,D,20180619,000000,25.8874,25.952,25.814,25.8874,2388811.3584292,0
+EWC.US,D,20180620,000000,25.952,26.0661,25.942,26.0334,2228165.3774514,0
+EWC.US,D,20180621,000000,25.9976,25.9976,25.8328,25.8686,2329733.4176238,0
+EWC.US,D,20180622,000000,25.9976,26.1535,25.9887,26.1167,1905071.1776522,0
+EWC.US,D,20180625,000000,25.9698,25.9887,25.5946,25.6303,2320220.5434163,0
+EWC.US,D,20180626,000000,25.7872,25.9242,25.6681,25.8229,2628179.5719676,0
+EWC.US,D,20180627,000000,25.9063,25.9559,25.5946,25.6135,6089931.9240894,0
+EWC.US,D,20180628,000000,25.6859,25.814,25.5857,25.7584,1906176.2949884,0
+EWC.US,D,20180629,000000,25.9887,26.2031,25.952,26.1167,2936829.6766289,0
+EWC.US,D,20180702,000000,25.7584,26.1068,25.7584,25.9788,3541448.7400737,0
+EWC.US,D,20180703,000000,26.1803,26.2865,26.0234,26.0522,1547693.1554418,0
+EWC.US,D,20180705,000000,26.2269,26.2319,26.0522,26.1167,2636600.4250335,0
+EWC.US,D,20180706,000000,26.1068,26.3808,26.08,26.3639,1787490.5212002,0
+EWC.US,D,20180709,000000,26.5376,26.5426,26.4423,26.5009,1442545.8245715,0
+EWC.US,D,20180710,000000,26.5188,26.6836,26.5108,26.6746,2606689.7241868,0
+EWC.US,D,20180711,000000,26.4473,26.6012,26.217,26.3083,5610275.7411985,0
+EWC.US,D,20180712,000000,26.4562,26.6309,26.3858,26.621,1543079.2653782,0
+EWC.US,D,20180713,000000,26.5188,26.6429,26.5009,26.6309,1513840.5000496,0
+EWC.US,D,20180716,000000,26.6111,26.6379,26.5108,26.5565,1526686.859458,0
+EWC.US,D,20180717,000000,26.4811,26.5277,26.3729,26.5009,2675633.1290517,0
+EWC.US,D,20180718,000000,26.4741,26.491,26.3312,26.4562,1259511.3953901,0
+EWC.US,D,20180719,000000,26.2825,26.4741,26.218,26.4096,2664922.4567469,0
+EWC.US,D,20180720,000000,26.5476,26.6012,26.4652,26.4741,1633089.4102015,0
+EWC.US,D,20180723,000000,26.3639,26.4562,26.356,26.3639,1362716.4598755,0
+EWC.US,D,20180724,000000,26.5009,26.621,26.3808,26.4384,1893273.5212036,0
+EWC.US,D,20180725,000000,26.4384,26.7024,26.3907,26.6746,2776751.8690127,0
+EWC.US,D,20180726,000000,26.5922,26.7401,26.5376,26.6836,2830925.7886762,0
+EWC.US,D,20180727,000000,26.6746,26.758,26.5108,26.6012,1973564.274906,0
+EWC.US,D,20180730,000000,26.5565,26.7669,26.5565,26.6309,2297292.1290393,0
+EWC.US,D,20180731,000000,26.6925,26.8215,26.5416,26.758,5636414.7380281,0
+EWC.US,D,20180801,000000,26.7858,26.8454,26.5962,26.6657,2481259.4102292,0
+EWC.US,D,20180802,000000,26.6111,26.758,26.4473,26.7491,1310833.3668505,0
+EWC.US,D,20180803,000000,26.7858,26.8215,26.6975,26.7858,2666395.2749287,0
+EWC.US,D,20180806,000000,26.7769,26.9049,26.7669,26.8761,1369785.3827087,0
+EWC.US,D,20180807,000000,26.8851,26.9545,26.4006,26.4384,2469615.8859159,0
+EWC.US,D,20180808,000000,26.4811,26.5902,26.3173,26.5476,2655799.4461757,0
+EWC.US,D,20180809,000000,26.5376,26.7113,26.5108,26.6746,2104577.5973205,0
+EWC.US,D,20180810,000000,26.5108,26.5108,26.2905,26.3639,1816688.9905457,0
+EWC.US,D,20180813,000000,26.3907,26.4562,26.1753,26.2726,3864348.5117544,0
+EWC.US,D,20180814,000000,26.4096,26.5476,26.3461,26.5476,5983733.8754602,0
+EWC.US,D,20180815,000000,26.3262,26.3729,25.8825,26.0711,5663122.9156188,0
+EWC.US,D,20180816,000000,26.2081,26.3133,26.1346,26.1704,4574431.2295367,0
+EWC.US,D,20180817,000000,26.2726,26.5525,26.1981,26.5188,2520566.1269324,0
+EWC.US,D,20180820,000000,26.5476,26.5783,26.4562,26.5188,1597421.4207711,0
+EWC.US,D,20180821,000000,26.6012,26.6706,26.4384,26.4562,1464196.8562847,0
+EWC.US,D,20180822,000000,26.4652,26.6836,26.4652,26.6478,1679938.5275391,0
+EWC.US,D,20180823,000000,26.4741,26.6111,26.4096,26.4185,1037331.4334378,0
+EWC.US,D,20180824,000000,26.5188,26.6478,26.4811,26.5565,1294747.2104018,0
+EWC.US,D,20180827,000000,26.6379,26.8851,26.5833,26.8583,3032556.8140528,0
+EWC.US,D,20180828,000000,27.0419,27.0608,26.7262,26.7669,2716708.8394124,0
+EWC.US,D,20180829,000000,26.8116,26.9049,26.7213,26.8583,2820378.3151029,0
+EWC.US,D,20180830,000000,26.7024,26.8116,26.6379,26.7213,3036315.4218753,0
+EWC.US,D,20180831,000000,26.5744,26.6111,26.3083,26.3808,4497890.0170606,0
+EWC.US,D,20180904,000000,26.1068,26.1068,25.9063,25.952,11629139.654715,0
+EWC.US,D,20180905,000000,25.9698,25.9698,25.6949,25.9142,3445289.4282312,0
+EWC.US,D,20180906,000000,25.8785,26.0026,25.7584,25.8974,3793780.1713716,0
+EWC.US,D,20180907,000000,25.7405,25.8259,25.6343,25.7971,3358178.5793911,0
+EWC.US,D,20180910,000000,25.9063,25.9609,25.7683,25.7683,2579037.6131923,0
+EWC.US,D,20180911,000000,25.814,25.942,25.6393,25.9341,5299468.7940424,0
+EWC.US,D,20180912,000000,26.0334,26.1028,25.947,26.0522,4856873.8341971,0
+EWC.US,D,20180913,000000,26.1167,26.1167,25.9609,26.0234,2193455.425019,0
+EWC.US,D,20180914,000000,26.0066,26.0383,25.8914,25.9609,2335870.4958481,0
+EWC.US,D,20180917,000000,25.9976,26.1981,25.9788,26.0522,1968667.3055613,0
+EWC.US,D,20180918,000000,26.1981,26.3907,26.1535,26.3907,2143525.6797742,0
+EWC.US,D,20180919,000000,26.3729,26.4959,26.3361,26.4473,2835041.0159491,0
+EWC.US,D,20180920,000000,26.6309,26.6577,26.4811,26.5833,1559297.3911716,0
+EWC.US,D,20180921,000000,26.621,26.6925,26.5376,26.6111,2398687.903884,0
+EWC.US,D,20180924,000000,26.6836,26.6925,26.4811,26.5009,1820242.0888545,0
+EWC.US,D,20180925,000000,26.5476,26.6478,26.3907,26.3907,1745576.6543912,0
+EWC.US,D,20180926,000000,26.3907,26.5108,26.2726,26.2905,2758789.9345512,0
+EWC.US,D,20180927,000000,26.2537,26.4691,26.2537,26.356,1512799.8562863,0
+EWC.US,D,20180928,000000,26.3461,26.4811,26.3133,26.3639,3761935.2633367,0
+EWC.US,D,20181001,000000,26.6577,26.7947,26.5664,26.6746,2481744.9768254,0
+EWC.US,D,20181002,000000,26.5922,26.5922,26.3858,26.4562,2771848.8552705,0
+EWC.US,D,20181003,000000,26.5188,26.5922,26.4284,26.5188,4167370.2749779,0
+EWC.US,D,20181004,000000,26.3907,26.486,26.1396,26.2905,2306876.5286168,0
+EWC.US,D,20181005,000000,26.3083,26.3262,26.0612,26.1346,2502539.718898,0
+EWC.US,D,20181008,000000,25.9609,26.1068,25.8974,26.0433,2985786.2738821,0
+EWC.US,D,20181009,000000,25.952,26.0711,25.8874,25.9976,2415509.4620241,0
+EWC.US,D,20181010,000000,25.9341,25.9341,25.1906,25.1906,3994678.8172555,0
+EWC.US,D,20181011,000000,25.0268,25.1688,24.8154,24.8531,5899624.0699606,0
+EWC.US,D,20181012,000000,25.1459,25.1459,24.7786,24.9802,3571191.2051909,0
+EWC.US,D,20181015,000000,24.9345,25.132,24.8968,24.9901,2040452.5846334,0
+EWC.US,D,20181016,000000,25.1638,25.3842,25.0903,25.3742,3551950.880666,0
+EWC.US,D,20181017,000000,25.2541,25.2641,25.0725,25.1995,2294828.0296734,0
+EWC.US,D,20181018,000000,25.0625,25.0903,24.7786,24.8243,2128963.7188858,0
+EWC.US,D,20181019,000000,24.9067,25.0774,24.8064,24.9067,2234767.8742804,0
+EWC.US,D,20181022,000000,24.7975,24.9543,24.733,24.862,2748147.7654177,0
+EWC.US,D,20181023,000000,24.5593,24.7429,24.325,24.6605,3145653.5349867,0
+EWC.US,D,20181024,000000,24.6228,24.7141,24.1374,24.1374,3850354.7242275,0
+EWC.US,D,20181025,000000,24.3578,24.3578,24.1017,24.1473,2540898.472599,0
+EWC.US,D,20181026,000000,23.79,24.2019,23.6341,24.056,4200611.4388267,0
+EWC.US,D,20181029,000000,24.192,24.2942,23.5974,23.7701,4154743.5286772,0
+EWC.US,D,20181030,000000,23.7522,24.1185,23.7443,24.1185,4204391.2020404,0
+EWC.US,D,20181031,000000,24.2843,24.4114,24.2019,24.2843,7756029.7888374,0
+EWC.US,D,20181101,000000,24.4024,24.5593,24.3677,24.5404,3960878.5466413,0
+EWC.US,D,20181102,000000,24.6704,24.6883,24.33,24.4947,2912619.8499896,0
+EWC.US,D,20181105,000000,24.7429,24.7836,24.5037,24.6327,3539693.8500102,0
+EWC.US,D,20181106,000000,24.595,24.7141,24.5493,24.6953,3210200.6480966,0
+EWC.US,D,20181107,000000,24.9067,24.9345,24.7469,24.8531,1745766.0455117,0
+EWC.US,D,20181108,000000,24.8531,24.9206,24.6466,24.7429,2429817.5582191,0
+EWC.US,D,20181109,000000,24.5692,24.6049,24.4302,24.5325,2124199.7262852,0
+EWC.US,D,20181112,000000,24.5225,24.5325,24.2704,24.2843,2938532.1819144,0
+EWC.US,D,20181113,000000,24.3111,24.5136,24.2108,24.2565,2315115.0423591,0
+EWC.US,D,20181114,000000,24.3766,24.5493,24.1582,24.33,2602288.395434,0
+EWC.US,D,20181115,000000,24.2019,24.5543,24.2019,24.4501,2545459.9778846,0
+EWC.US,D,20181116,000000,24.4302,24.5781,24.3627,24.5037,1576686.1152736,0
+EWC.US,D,20181119,000000,24.4402,24.4997,24.2476,24.321,2008607.6765985,0
+EWC.US,D,20181120,000000,24.0461,24.1285,23.6857,23.7522,2971377.4377294,0
+EWC.US,D,20181121,000000,24.056,24.3935,23.9051,24.2942,1802447.3827229,0
+EWC.US,D,20181123,000000,24.056,24.1334,23.9637,23.9637,837127.89326208,0
+EWC.US,D,20181126,000000,24.2108,24.3627,24.0917,24.1473,2155377.7358,0
+EWC.US,D,20181127,000000,24.0103,24.1185,23.8307,23.9557,3092955.4557038,0
+EWC.US,D,20181128,000000,23.9815,24.3578,23.8724,24.3578,2959116.3774753,0
+EWC.US,D,20181129,000000,24.321,24.5037,24.2942,24.3935,2683703.4070646,0
+EWC.US,D,20181130,000000,24.192,24.4074,24.1106,24.4024,2469592.7157257,0
+EWC.US,D,20181203,000000,24.87,24.9345,24.4997,24.6516,2623979.7231303,0
+EWC.US,D,20181204,000000,24.5593,24.6605,24.2059,24.2208,3271799.1026441,0
+EWC.US,D,20181206,000000,23.7522,23.8029,23.4137,23.7612,5545104.0403507,0
+EWC.US,D,20181207,000000,23.8724,24.184,23.6083,23.6341,4534153.379641,0
+EWC.US,D,20181210,000000,23.516,23.5974,23.2083,23.3969,4101172.0339609,0
+EWC.US,D,20181211,000000,23.6708,23.8227,23.2708,23.3036,4262440.5878774,0
+EWC.US,D,20181212,000000,23.5607,23.7999,23.5507,23.5607,2721635.0233449,0
+EWC.US,D,20181213,000000,23.5507,23.7354,23.4872,23.516,2055044.7675091,0
+EWC.US,D,20181214,000000,23.2311,23.4505,23.2033,23.241,2921026.5994614,0
+EWC.US,D,20181217,000000,23.1666,23.2222,22.7268,22.7735,5161900.3225791,0
+EWC.US,D,20181218,000000,22.8469,22.978,22.7308,22.7735,3148262.6998917,0
+EWC.US,D,20181219,000000,22.9403,23.0991,22.5015,22.5015,4470561.2813303,0
+EWC.US,D,20181220,000000,22.4936,22.6802,22.168,22.2891,5972349.2528382,0
+EWC.US,D,20181221,000000,22.2613,22.3923,21.7848,21.8235,4285666.1851297,0
+EWC.US,D,20181224,000000,21.7203,21.8235,21.5158,21.5158,2164089.7273436,0
+EWC.US,D,20181226,000000,21.6637,22.1858,21.3202,22.1858,4448685.5995114,0
+EWC.US,D,20181227,000000,21.7759,22.158,21.619,22.0836,7143426.0763438,0
+EWC.US,D,20181228,000000,22.2801,22.3725,22.1213,22.2136,4545903.6883095,0
+EWC.US,D,20181231,000000,22.3536,22.4181,22.1958,22.3159,3469816.5857373,0
+EWC.US,D,20190102,000000,22.0568,22.5779,22.0469,22.5214,4221416.2548951,0
+EWC.US,D,20190103,000000,22.4658,22.5402,22.2375,22.3824,3801240.9726403,0
+EWC.US,D,20190104,000000,22.7735,22.9591,22.6365,22.9591,2618512.5656248,0
+EWC.US,D,20190107,000000,22.9403,23.244,22.9125,23.2112,3139607.1227244,0
+EWC.US,D,20190108,000000,23.4346,23.509,23.239,23.4614,3269128.486365,0
+EWC.US,D,20190109,000000,23.6202,23.9001,23.5547,23.9001,2878510.3077052,0
+EWC.US,D,20190110,000000,23.7681,24.0312,23.6669,24.0024,3057723.6702904,0
+EWC.US,D,20190111,000000,23.8346,24.2168,23.8068,23.9567,2771181.9567503,0
+EWC.US,D,20190114,000000,23.8436,24.0758,23.8436,24.049,2241704.827769,0
+EWC.US,D,20190115,000000,24.059,24.1979,24.0441,24.1801,2632660.485287,0
+EWC.US,D,20190116,000000,24.2069,24.3468,24.2069,24.2535,2645929.9525179,0
+EWC.US,D,20190117,000000,24.189,24.5464,24.0957,24.4501,2302478.2220627,0
+EWC.US,D,20190118,000000,24.6456,24.7141,24.5761,24.6069,7537016.0837563,0
+EWC.US,D,20190122,000000,24.3846,24.5424,24.2446,24.3667,2892808.3299044,0
+EWC.US,D,20190123,000000,24.4868,24.5047,24.2168,24.319,2389845.9577949,0
+EWC.US,D,20190124,000000,24.328,24.46,24.3052,24.46,2435683.6459571,0
+EWC.US,D,20190125,000000,24.6069,24.7935,24.598,24.7935,1906684.0243753,0
+EWC.US,D,20190128,000000,24.5047,24.7479,23.2847,24.7479,2075125.2632815,0
+EWC.US,D,20190129,000000,24.8035,24.9246,24.7747,24.8958,1940827.8182454,0
+EWC.US,D,20190130,000000,25.0357,25.2323,24.9097,25.1102,2616334.5677389,0
+EWC.US,D,20190131,000000,25.1489,25.2492,25.1023,25.1946,2739736.9863476,0
+EWC.US,D,20190201,000000,25.2224,25.3246,25.1856,25.269,4338866.9568017,0
+EWC.US,D,20190204,000000,25.1201,25.3524,24.2347,25.3345,1871336.3880105,0
+EWC.US,D,20190205,000000,25.3812,25.4834,25.3256,25.4834,8826705.1408809,0
+EWC.US,D,20190206,000000,25.409,25.4556,25.3127,25.3345,1812476.0455139,0
+EWC.US,D,20190207,000000,25.1489,25.278,24.9663,25.1578,1941685.1152856,0
+EWC.US,D,20190208,000000,25.1578,25.1757,24.9534,25.1023,1903796.8171871,0
+EWC.US,D,20190211,000000,25.0546,25.1102,24.868,24.868,3507132.6808759,0
+EWC.US,D,20190212,000000,25.0735,25.1856,25.008,25.1578,2296776.3404557,0
+EWC.US,D,20190213,000000,25.1578,25.269,25.0923,25.1102,2315013.2950018,0
+EWC.US,D,20190214,000000,25.0179,25.278,24.9156,25.1946,2784548.1343406,0
+EWC.US,D,20190215,000000,25.3435,25.548,25.3196,25.5281,2101813.2928806,0
+EWC.US,D,20190219,000000,25.3991,25.7624,25.3901,25.7167,1132191.1998256,0
+EWC.US,D,20190220,000000,25.7723,26.0185,25.7723,25.9768,1414245.9556488,0
+EWC.US,D,20190221,000000,25.8934,25.949,25.7624,25.8458,2029180.7907641,0
+EWC.US,D,20190222,000000,25.9678,26.0512,25.8646,25.9867,1396392.8203417,0
+EWC.US,D,20190225,000000,26.0046,26.08,25.9579,25.9678,1127692.1533139,0
+EWC.US,D,20190226,000000,25.949,26.085,25.9212,26.0135,1651812.9387433,0
+EWC.US,D,20190227,000000,26.0046,26.1068,25.9113,26.08,1405621.6078684,0
+EWC.US,D,20190228,000000,26.0046,26.0324,25.8835,25.9401,1978141.8985848,0
+EWC.US,D,20190301,000000,25.9401,26.0651,25.7862,25.819,3320102.9049713,0
+EWC.US,D,20190304,000000,25.8279,25.8596,25.5619,25.7524,3226609.1724101,0
+EWC.US,D,20190305,000000,25.7624,25.7912,25.6879,25.7346,2346757.4630789,0
+EWC.US,D,20190306,000000,25.678,25.7346,25.538,25.5956,3389056.3838319,0
+EWC.US,D,20190307,000000,25.5956,25.6244,25.3862,25.4556,3138540.2865721,0
+EWC.US,D,20190308,000000,25.3613,25.4646,25.2412,25.4457,2252994.7548306,0
+EWC.US,D,20190311,000000,25.4834,25.6929,25.4834,25.6701,2165514.1903457,0
+EWC.US,D,20190312,000000,25.7068,25.811,25.6562,25.8011,4533219.520233,0
+EWC.US,D,20190313,000000,25.8745,25.9678,25.8745,25.9401,2364465.532847,0
+EWC.US,D,20190314,000000,25.8835,25.8904,25.7912,25.8279,1989513.4250123,0
+EWC.US,D,20190315,000000,25.819,25.949,25.819,25.8557,1930547.30556,0
+EWC.US,D,20190318,000000,25.8358,26.0512,25.8358,26.0423,1690744.9028038,0
+EWC.US,D,20190319,000000,26.2656,26.3778,25.9867,26.0224,1782647.9514326,0
+EWC.US,D,20190320,000000,25.9401,26.1356,25.8279,25.9956,2204718.1522921,0
+EWC.US,D,20190321,000000,25.8458,25.9768,25.8358,25.949,2798674.8986117,0
+EWC.US,D,20190322,000000,25.7723,25.806,25.5112,25.548,3284886.2305515,0
+EWC.US,D,20190325,000000,25.548,25.6363,25.4189,25.538,3951467.4197911,0
+EWC.US,D,20190326,000000,25.6313,25.814,25.6313,25.7256,1725435.7146442,0
+EWC.US,D,20190327,000000,25.7256,25.7346,25.5112,25.6244,7726290.3459189,0
+EWC.US,D,20190328,000000,25.5767,25.7425,25.5668,25.6879,2072223.9524991,0
+EWC.US,D,20190329,000000,25.8557,25.9311,25.6879,25.7425,2923479.6174319,0
+EWC.US,D,20190401,000000,25.9311,26.08,25.8646,26.08,2683290.373238,0
+EWC.US,D,20190402,000000,26.0701,26.0969,25.9311,26.08,2370445.4567372,0
+EWC.US,D,20190403,000000,26.1713,26.2607,26.0512,26.1068,3071723.5022147,0
+EWC.US,D,20190404,000000,26.0512,26.1455,26.0224,26.1267,1987225.6205725,0
+EWC.US,D,20190405,000000,26.1267,26.2289,26.0135,26.219,3329598.653386,0
+EWC.US,D,20190408,000000,26.2557,26.4145,26.219,26.4145,5158884.168245,0
+EWC.US,D,20190409,000000,26.3123,26.3123,26.1713,26.2557,2184114.8161392,0
+EWC.US,D,20190410,000000,26.219,26.3858,26.219,26.3679,3193114.1438678,0
+EWC.US,D,20190411,000000,26.2468,26.3957,26.222,26.3212,2689488.9028365,0
+EWC.US,D,20190412,000000,26.4979,26.5406,26.4344,26.5356,1656100.4313439,0
+EWC.US,D,20190415,000000,26.4979,26.5684,26.4523,26.5356,3053172.2390006,0
+EWC.US,D,20190416,000000,26.5456,26.62,26.5079,26.5644,1494179.0825013,0
+EWC.US,D,20190417,000000,26.7322,26.7411,26.6002,26.6746,2520668.8816893,0
+EWC.US,D,20190418,000000,26.6101,26.7084,26.6002,26.6935,1344008.0423273,0
+EWC.US,D,20190422,000000,26.7034,26.76,26.6577,26.6935,1087571.4577523,0
+EWC.US,D,20190423,000000,26.62,26.7123,26.6101,26.6935,1467216.0328176,0
+EWC.US,D,20190424,000000,26.62,26.6478,26.4195,26.4344,3012782.5677519,0
+EWC.US,D,20190425,000000,26.4046,26.4622,26.2934,26.4046,1708476.1427621,0
+EWC.US,D,20190426,000000,26.4622,26.5307,26.3451,26.5079,2758229.8203863,0
+EWC.US,D,20190429,000000,26.488,26.62,26.4622,26.5644,2090314.8341065,0
+EWC.US,D,20190430,000000,26.5178,26.6657,26.4483,26.5912,2517418.0032537,0
+EWC.US,D,20190501,000000,26.6101,26.6577,26.3858,26.4046,2270222.2950003,0
+EWC.US,D,20190502,000000,26.3679,26.3907,26.2091,26.2379,2166489.3531365,0
+EWC.US,D,20190503,000000,26.4145,26.4662,26.355,26.4344,1783901.1565066,0
+EWC.US,D,20190506,000000,26.0512,26.4245,26.0274,26.3957,1903047.3119016,0
+EWC.US,D,20190507,000000,26.1455,26.2001,26.0135,26.1068,4865245.3246836,0
+EWC.US,D,20190508,000000,26.08,26.2855,26.08,26.1455,2949229.7580247,0
+EWC.US,D,20190509,000000,26.0135,26.1356,25.8934,26.08,4304941.7686399,0
+EWC.US,D,20190510,000000,26.0423,26.1912,25.7723,26.0602,2439443.2611792,0
+EWC.US,D,20190513,000000,25.7167,25.8458,25.6562,25.7346,2476134.76858,0
+EWC.US,D,20190514,000000,25.811,26.0205,25.7812,25.949,2665551.074083,0
+EWC.US,D,20190515,000000,25.819,26.1038,25.8011,26.0324,2205175.5117001,0
+EWC.US,D,20190516,000000,26.1267,26.3034,26.1217,26.219,5411516.8120165,0
+EWC.US,D,20190517,000000,25.9768,26.2379,25.9678,26.1545,2829260.5571751,0
+EWC.US,D,20190520,000000,26.0512,26.1813,26.0324,26.0701,2551892.224185,0
+EWC.US,D,20190521,000000,26.1813,26.3123,26.1386,26.3123,1735589.2949828,0
+EWC.US,D,20190522,000000,26.1813,26.219,26.0512,26.0969,3498952.5963091,0
+EWC.US,D,20190523,000000,25.8557,25.8557,25.5817,25.7256,2345720.848914,0
+EWC.US,D,20190524,000000,25.8835,25.9579,25.7673,25.9212,1154885.8975008,0
+EWC.US,D,20190528,000000,26.0324,26.0651,25.8557,25.8745,1653581.9324009,0
+EWC.US,D,20190529,000000,25.7425,25.7812,25.5281,25.6313,2616592.4620307,0
+EWC.US,D,20190530,000000,25.6879,25.7256,25.5112,25.5569,1056744.0232904,0
+EWC.US,D,20190531,000000,25.3345,25.4705,25.2879,25.4556,1970836.236851,0
+EWC.US,D,20190603,000000,25.4934,25.6879,25.4278,25.5212,2778137.0434313,0
+EWC.US,D,20190604,000000,25.6978,25.9023,25.5956,25.8934,3518412.5339418,0
+EWC.US,D,20190605,000000,25.9956,26.0324,25.8279,25.9212,1058578.4979205,0
+EWC.US,D,20190606,000000,26.0224,26.0969,25.9401,26.08,1771351.9799734,0
+EWC.US,D,20190607,000000,26.2001,26.3123,26.2001,26.219,1473646.2643189,0
+EWC.US,D,20190610,000000,26.3302,26.3401,26.219,26.2656,2888778.7315956,0
+EWC.US,D,20190611,000000,26.3778,26.4245,26.2091,26.2656,2090276.5529226,0
+EWC.US,D,20190612,000000,26.219,26.2379,26.08,26.08,3001276.0497811,0
+EWC.US,D,20190613,000000,26.2289,26.2379,26.1167,26.1713,2795258.8066454,0
+EWC.US,D,20190614,000000,26.1267,26.1634,25.9867,26.0969,2445422.1776699,0
+EWC.US,D,20190617,000000,26.1068,26.2349,25.9947,26.1723,1252804.1290051,0
+EWC.US,D,20190618,000000,26.3887,26.5684,26.3421,26.5396,8310004.8607372,0
+EWC.US,D,20190619,000000,26.5585,26.7372,26.5495,26.7372,3181759.7432331,0
+EWC.US,D,20190620,000000,27.0002,27.0945,26.9357,27.0379,2719949.6438523,0
+EWC.US,D,20190621,000000,26.9446,26.9615,26.8593,26.8682,2945573.904959,0
+EWC.US,D,20190624,000000,26.9258,26.9575,26.8622,26.9258,869522.8414661,0
+EWC.US,D,20190625,000000,26.9813,26.9813,26.6994,26.7282,1488761.2875752,0
+EWC.US,D,20190626,000000,26.6994,26.8215,26.6746,26.756,1840951.201963,0
+EWC.US,D,20190627,000000,26.756,26.7937,26.6845,26.765,1300654.6015225,0
+EWC.US,D,20190628,000000,26.8503,26.9258,26.8017,26.897,2518221.9081163,0
+EWC.US,D,20190701,000000,27.1501,27.2345,26.897,26.9615,2635714.9208051,0
+EWC.US,D,20190702,000000,27.0101,27.0379,26.887,27.0191,2225697.2484872,0
+EWC.US,D,20190703,000000,27.159,27.2682,27.1322,27.2543,1539557.3964563,0
+EWC.US,D,20190705,000000,27.1501,27.2345,26.9952,27.2176,1261530.2241428,0
+EWC.US,D,20190708,000000,27.1322,27.159,27.0568,27.0657,1191616.6934851,0
+EWC.US,D,20190709,000000,26.9813,27.169,26.9258,27.1501,3396632.0286524,0
+EWC.US,D,20190710,000000,27.3099,27.4141,27.1977,27.2265,2291953.9186797,0
+EWC.US,D,20190711,000000,27.2732,27.2921,27.1829,27.2444,1164969.9672686,0
+EWC.US,D,20190712,000000,27.3198,27.3198,27.2027,27.2444,889943.83829552,0
+EWC.US,D,20190715,000000,27.2921,27.2921,27.164,27.2345,929020.86789511,0
+EWC.US,D,20190716,000000,27.2345,27.3,27.1223,27.169,1195018.6818573,0
+EWC.US,D,20190717,000000,27.1779,27.2345,27.1164,27.1322,869576.23364369,0
+EWC.US,D,20190718,000000,27.0657,27.2265,27.0151,27.2265,1204744.1173756,0
+EWC.US,D,20190719,000000,27.169,27.2444,27.0945,27.0945,976106.72413344,0
+EWC.US,D,20190722,000000,27.1402,27.1451,27.0379,27.0945,1279083.1543759,0
+EWC.US,D,20190723,000000,27.1402,27.1402,27.0379,27.0945,988642.80447211,0
+EWC.US,D,20190724,000000,27.0945,27.1878,27.0657,27.1779,1415452.8203423,0
+EWC.US,D,20190725,000000,27.2265,27.2265,26.8593,26.9158,2268939.8753386,0
+EWC.US,D,20190726,000000,26.9258,27.0151,26.9158,26.9714,1350297.2378878,0
+EWC.US,D,20190729,000000,27.0191,27.0379,26.892,26.9258,1695352.7484699,0
+EWC.US,D,20190730,000000,26.765,26.897,26.7282,26.8593,2036746.3615889,0
+EWC.US,D,20190731,000000,26.9258,26.9258,26.4751,26.6796,3011600.8880479,0
+EWC.US,D,20190801,000000,26.6429,26.8682,26.5069,26.5396,3294550.2146956,0
+EWC.US,D,20190802,000000,26.4652,26.5297,26.2101,26.3709,2730821.5000894,0
+EWC.US,D,20190805,000000,26.0899,26.0899,25.7644,25.8825,3977236.7009759,0
+EWC.US,D,20190806,000000,25.808,26.1455,25.7594,25.9758,4497974.6386251,0
+EWC.US,D,20190807,000000,25.7882,26.22,25.7078,26.1545,6391592.6904841,0
+EWC.US,D,20190808,000000,26.22,26.5396,26.2011,26.5118,2101904.9662422,0
+EWC.US,D,20190809,000000,26.4652,26.5873,26.352,26.4751,1772094.4334618,0
+EWC.US,D,20190812,000000,26.3421,26.4175,26.1644,26.2299,1528946.4567097,0
+EWC.US,D,20190813,000000,26.1644,26.5198,26.1068,26.4751,3134343.4599335,0
+EWC.US,D,20190814,000000,26.0224,26.1455,25.7217,25.7693,4475101.6312247,0
+EWC.US,D,20190815,000000,25.6839,25.7931,25.5817,25.7127,2708180.1945918,0
+EWC.US,D,20190816,000000,25.8338,26.0512,25.7981,26.0512,1539588.6258432,0
+EWC.US,D,20190819,000000,26.2011,26.2478,26.1545,26.2101,1422211.4641058,0
+EWC.US,D,20190820,000000,26.1356,26.1356,25.9857,26.0314,2222583.3763941,0
+EWC.US,D,20190821,000000,26.2577,26.2905,26.1723,26.2776,2163730.0856945,0
+EWC.US,D,20190822,000000,26.2954,26.3232,26.1267,26.1723,2228730.5286142,0
+EWC.US,D,20190823,000000,26.0512,26.2865,25.7366,25.7693,3470069.4430312,0
+EWC.US,D,20190826,000000,25.948,26.0413,25.9003,26.0125,2411969.4599098,0
+EWC.US,D,20190827,000000,26.0969,26.1644,25.9669,26.0314,2749893.588885,0
+EWC.US,D,20190828,000000,26.0036,26.2011,25.9947,26.1823,1906127.9398087,0
+EWC.US,D,20190829,000000,26.3143,26.4602,26.3054,26.4463,2124998.5941499,0
+EWC.US,D,20190830,000000,26.5495,26.5684,26.3709,26.492,2299113.5074748,0
+EWC.US,D,20190903,000000,26.2676,26.3619,26.2299,26.3054,3054287.4303326,0
+EWC.US,D,20190904,000000,26.492,26.6528,26.4552,26.6051,2196441.3573658,0
+EWC.US,D,20190905,000000,26.7798,26.9357,26.7749,26.8771,2180364.2675132,0
+EWC.US,D,20190906,000000,26.9258,26.9903,26.8682,26.9069,1088928.4249828,0
+EWC.US,D,20190909,000000,27.0191,27.0191,26.8593,26.9158,2208898.8605374,0
+EWC.US,D,20190910,000000,26.8404,27.0518,26.8404,27.028,1141810.8583883,0
+EWC.US,D,20190911,000000,27.0469,27.1034,27.0191,27.0856,1074830.8752995,0
+EWC.US,D,20190912,000000,27.0757,27.2176,27.028,27.0945,1610995.1226743,0
+EWC.US,D,20190913,000000,27.159,27.2543,27.0856,27.1034,1991474.8319891,0
+EWC.US,D,20190916,000000,27.2077,27.2921,27.1223,27.2345,2400950.5233344,0
+EWC.US,D,20190917,000000,27.1977,27.4419,27.1322,27.3754,1452603.7019503,0
+EWC.US,D,20190918,000000,27.3476,27.3953,27.1034,27.2821,1929366.6332556,0
+EWC.US,D,20190919,000000,27.3476,27.5402,27.3377,27.4052,1604588.0613633,0
+EWC.US,D,20190920,000000,27.4241,27.5303,27.3675,27.4052,1467550.4894772,0
+EWC.US,D,20190923,000000,27.3754,27.4052,27.3099,27.3953,1494109.5719305,0
+EWC.US,D,20190924,000000,27.3953,27.4747,27.2305,27.2921,1749370.5211989,0
+EWC.US,D,20190925,000000,27.2265,27.2782,27.0707,27.2633,1203553.3710753,0
+EWC.US,D,20190926,000000,27.2921,27.2921,27.159,27.2176,1768283.4408613,0
+EWC.US,D,20190927,000000,27.2444,27.3198,27.0995,27.1402,1903353.5613731,0
+EWC.US,D,20190930,000000,27.2077,27.2732,27.1501,27.159,1768199.8266964,0
+EWC.US,D,20191001,000000,27.1134,27.1769,26.765,26.8116,7048256.0308861,0
+EWC.US,D,20191002,000000,26.7094,26.756,26.215,26.3887,8273912.7560848,0
+EWC.US,D,20191003,000000,26.3143,26.4175,26.0899,26.3887,3158639.9229364,0
+EWC.US,D,20191004,000000,26.5297,26.5873,26.4076,26.5873,1713562.5032273,0
+EWC.US,D,20191007,000000,26.5684,26.6299,26.5009,26.5198,3028797.1988307,0
+EWC.US,D,20191008,000000,26.4274,26.4274,26.2101,26.2776,2850566.0508333,0
+EWC.US,D,20191009,000000,26.3798,26.4791,26.3004,26.4463,1909471.4990054,0
+EWC.US,D,20191010,000000,26.4374,26.6409,26.4374,26.6051,1711224.3288087,0
+EWC.US,D,20191011,000000,26.8771,27.0002,26.8017,26.8305,2742906.2654175,0
+EWC.US,D,20191014,000000,26.7372,26.8454,26.6895,26.7471,1435582.6786939,0
+EWC.US,D,20191015,000000,26.7937,26.9962,26.7888,26.8404,1344572.1860905,0
+EWC.US,D,20191016,000000,26.8116,26.897,26.7848,26.8503,2105986.949329,0
+EWC.US,D,20191017,000000,26.9714,27.023,26.9119,26.9615,1397800.157551,0
+EWC.US,D,20191018,000000,26.8771,27.0101,26.8454,26.8682,1041893.9461229,0
+EWC.US,D,20191021,000000,26.9615,27.0995,26.9615,27.0657,1497139.8298587,0
+EWC.US,D,20191022,000000,27.1134,27.1551,27.0002,27.0379,1632866.7748949,0
+EWC.US,D,20191023,000000,26.9526,27.0191,26.9446,27.0191,1710819.3541786,0
+EWC.US,D,20191024,000000,27.1034,27.1322,26.9625,27.0757,3452359.358464,0
+EWC.US,D,20191025,000000,27.0469,27.1739,27.023,27.169,1172013.7051124,0
+EWC.US,D,20191028,000000,27.1878,27.2444,27.1501,27.159,2239518.7706864,0
+EWC.US,D,20191029,000000,27.028,27.169,27.0101,27.1134,1259441.8848192,0
+EWC.US,D,20191030,000000,27.1034,27.1223,26.9158,27.0945,1963067.1713116,0
+EWC.US,D,20191031,000000,27.0568,27.0757,26.9,27.0469,1707500.9799713,0
+EWC.US,D,20191101,000000,27.1223,27.3,27.1223,27.2821,1469918.8858832,0
+EWC.US,D,20191104,000000,27.3953,27.4797,27.3754,27.4797,1803442.6935051,0
+EWC.US,D,20191105,000000,27.4509,27.5452,27.4052,27.4697,2595402.8193239,0
+EWC.US,D,20191106,000000,27.4419,27.5551,27.3953,27.5353,1393214.4746756,0
+EWC.US,D,20191107,000000,27.6107,27.71,27.6107,27.6673,1598487.2495238,0
+EWC.US,D,20191108,000000,27.5174,27.6861,27.5174,27.6861,981474.14908076,0
+EWC.US,D,20191111,000000,27.5928,27.706,27.5551,27.6673,980089.98206169,0
+EWC.US,D,20191112,000000,27.6673,27.7576,27.6573,27.6861,1407544.7336613,0
+EWC.US,D,20191113,000000,27.6395,27.8072,27.574,27.7705,1782740.6321937,0
+EWC.US,D,20191114,000000,27.7149,27.7705,27.6822,27.7705,5608277.0604373,0
+EWC.US,D,20191115,000000,27.8172,27.9393,27.8072,27.9393,1671550.9186594,0
+EWC.US,D,20191118,000000,27.8936,27.968,27.846,27.968,1575639.4271129,0
+EWC.US,D,20191119,000000,27.9492,27.978,27.7705,27.8072,1572679.6871551,0
+EWC.US,D,20191120,000000,27.7149,27.7477,27.564,27.6961,1475331.6438115,0
+EWC.US,D,20191121,000000,27.7427,27.7526,27.6147,27.7526,1123610.1702271,0
+EWC.US,D,20191122,000000,27.7705,27.7705,27.5918,27.6484,868643.3816352,0
+EWC.US,D,20191125,000000,27.6395,27.7804,27.6196,27.7804,1822398.9313493,0
+EWC.US,D,20191126,000000,27.7526,27.837,27.6673,27.837,1268059.1808026,0
+EWC.US,D,20191127,000000,27.837,27.9125,27.7904,27.8747,1532025.0698176,0
+EWC.US,D,20191129,000000,27.837,27.8837,27.7983,27.846,527645.67655004,0
+EWC.US,D,20191202,000000,27.8072,27.8072,27.574,27.6673,2182472.7548283,0
+EWC.US,D,20191203,000000,27.4419,27.5035,27.3774,27.4598,1398928.4450775,0
+EWC.US,D,20191204,000000,27.5263,27.7149,27.5263,27.6573,6220185.6672227,0
+EWC.US,D,20191205,000000,27.7616,27.7616,27.5353,27.6296,2477305.3668887,0
+EWC.US,D,20191206,000000,27.574,27.7616,27.574,27.706,2055859.7537671,0
+EWC.US,D,20191209,000000,27.6961,27.7854,27.6613,27.706,1561827.9789095,0
+EWC.US,D,20191210,000000,27.6861,27.7427,27.6028,27.706,979837.12476781,0
+EWC.US,D,20191211,000000,27.7427,27.8221,27.7328,27.8072,4991015.1322987,0
+EWC.US,D,20191212,000000,27.7705,27.978,27.7705,27.8559,2600206.100508,0
+EWC.US,D,20191213,000000,27.8837,28.0028,27.8221,27.8936,1644133.5317663,0
+EWC.US,D,20191216,000000,28.1447,28.1825,28.0862,28.106,1271994.0835512,0
+EWC.US,D,20191217,000000,28.0782,28.1497,28.0296,28.1447,2224917.5212145,0
+EWC.US,D,20191218,000000,28.1636,28.1825,28.1011,28.1348,1953908.9017553,0
+EWC.US,D,20191219,000000,28.1537,28.2013,28.1011,28.1636,1563710.8087193,0
+EWC.US,D,20191220,000000,28.24,28.3204,28.1735,28.2212,1252887.74317,0
+EWC.US,D,20191223,000000,28.24,28.2589,28.1447,28.2212,1124890.5750897,0
+EWC.US,D,20191224,000000,28.2212,28.2678,28.1249,28.249,414738.34673662,0
+EWC.US,D,20191226,000000,28.3155,28.4247,28.2162,28.4018,1455029.5201322,0
+EWC.US,D,20191227,000000,28.4773,28.4872,28.3592,28.3919,2395598.2093808,0
+EWC.US,D,20191230,000000,28.4396,28.4396,28.2629,28.2966,2577929.4736573,0
+EWC.US,D,20191231,000000,28.3443,28.4773,28.3254,28.4674,1701705.4102037,0
+EWC.US,D,20200102,000000,28.5259,28.5636,28.4108,28.5547,2035222.1660286,0
+EWC.US,D,20200103,000000,28.4296,28.516,28.3542,28.4108,1944390.9905499,0
+EWC.US,D,20200106,000000,28.4018,28.5815,28.383,28.5547,1356831.2315455,0
+EWC.US,D,20200107,000000,28.516,28.5914,28.4773,28.5815,1475361.8657988,0
+EWC.US,D,20200108,000000,28.5914,28.6828,28.5547,28.5547,7553684.5171606,0
+EWC.US,D,20200109,000000,28.5914,28.6351,28.5448,28.6014,1892322.5360028,0
+EWC.US,D,20200110,000000,28.6877,28.6877,28.5686,28.5815,5128125.2369544,0
+EWC.US,D,20200113,000000,28.6401,28.7344,28.5686,28.7344,1812289.6765921,0
+EWC.US,D,20200114,000000,28.6877,28.8108,28.6579,28.7532,2480918.9091721,0
+EWC.US,D,20200115,000000,28.8019,28.9349,28.7721,28.9061,2180206.1057796,0
+EWC.US,D,20200116,000000,28.9925,29.058,28.9627,29.058,1530230.8911706,0
+EWC.US,D,20200117,000000,29.1066,29.1344,29.049,29.1255,2630815.9366612,0
+EWC.US,D,20200121,000000,29.1344,29.1632,29.053,29.1344,3086433.550841,0
+EWC.US,D,20200122,000000,29.1831,29.193,28.9825,28.9825,2383934.5370759,0
+EWC.US,D,20200123,000000,28.8783,29.0967,28.8485,29.0967,5234439.136535,0
+EWC.US,D,20200124,000000,29.0967,29.1126,28.8356,28.9627,1751337.9725732,0
+EWC.US,D,20200127,000000,28.5358,28.7066,28.4872,28.6014,2649988.7654145,0
+EWC.US,D,20200128,000000,28.6778,28.8207,28.6202,28.8207,2305439.9768197,0
+EWC.US,D,20200129,000000,28.8019,28.8307,28.6679,28.6679,2153320.6258633,0
+EWC.US,D,20200130,000000,28.5259,28.7264,28.4495,28.7165,2176093.9007055,0
+EWC.US,D,20200131,000000,28.5448,28.5448,28.2013,28.2589,6159880.7137323,0
+EWC.US,D,20200203,000000,28.3542,28.4723,28.2112,28.2112,2846542.4969219,0
+EWC.US,D,20200204,000000,28.516,28.6301,28.511,28.5815,2081656.2347405,0
+EWC.US,D,20200205,000000,28.7264,28.792,28.6629,28.792,3157594.2421753,0
+EWC.US,D,20200206,000000,28.8108,28.926,28.7532,28.926,1591221.883773,0
+EWC.US,D,20200207,000000,28.782,28.8019,28.6828,28.6967,2041260.5190943,0
+EWC.US,D,20200210,000000,28.6679,28.8307,28.6679,28.792,2091449.1660304,0
+EWC.US,D,20200211,000000,28.9627,29.0352,28.9111,28.9825,2774638.3446997,0
+EWC.US,D,20200212,000000,29.2019,29.2019,29.0868,29.1543,1774666.3245824,0
+EWC.US,D,20200213,000000,29.0213,29.1394,29.0113,29.049,1706752.4820855,0
+EWC.US,D,20200214,000000,29.1156,29.1543,29.0778,29.1543,1391721.5085022,0
+EWC.US,D,20200218,000000,29.0868,29.1295,29.0213,29.0679,1352447.0285855,0
+EWC.US,D,20200219,000000,29.2208,29.3161,29.1443,29.3161,1583843.6892696,0
+EWC.US,D,20200220,000000,29.2386,29.3449,29.0967,29.2774,1736699.4493169,0
+EWC.US,D,20200221,000000,29.2486,29.2774,29.1344,29.1731,2214466.7580006,0
+EWC.US,D,20200224,000000,28.4773,28.6401,28.383,28.4961,3920205.7961114,0
+EWC.US,D,20200225,000000,28.5716,28.6401,27.8539,27.8976,6424900.3427051,0
+EWC.US,D,20200226,000000,28.0207,28.1636,27.6196,27.6196,5178343.0984782,0
+EWC.US,D,20200227,000000,27.1729,27.2067,26.621,26.6309,8709715.8279807,0
+EWC.US,D,20200228,000000,25.9639,26.3639,25.5628,26.2785,10125703.577499,0
+EWC.US,D,20200302,000000,26.2488,26.8672,26.1158,26.8295,10325867.829091,0
+EWC.US,D,20200303,000000,26.9446,27.2017,26.4404,26.5059,11429098.305871,0
+EWC.US,D,20200304,000000,26.9258,27.03,26.6389,26.9913,5461180.6037729,0
+EWC.US,D,20200305,000000,26.5545,26.8493,26.4304,26.5724,3689623.1142857,0
+EWC.US,D,20200306,000000,26.1058,26.1158,25.7058,26.0016,4935897.2792314,0
+EWC.US,D,20200309,000000,23.6391,24.2108,22.7248,22.7735,4309967.6851305,0
+EWC.US,D,20200310,000000,23.5061,23.648,22.4965,23.3353,5478351.7295662,0
+EWC.US,D,20200311,000000,22.8489,22.9819,22.1432,22.3059,5884970.4357106,0
+EWC.US,D,20200312,000000,20.9252,20.9252,19.2674,19.3349,7356802.373391,0
+EWC.US,D,20200313,000000,20.4973,21.4493,19.5345,21.4304,6335131.9737803,0
+EWC.US,D,20200316,000000,18.924,19.9821,18.2956,18.9915,3441066.4092036,0
+EWC.US,D,20200317,000000,19.191,20.0308,18.6292,18.6292,7066825.4272927,0
+EWC.US,D,20200318,000000,17.7348,18.7066,16.8483,17.7348,8808175.0330579,0
+EWC.US,D,20200319,000000,17.563,18.3403,17.0479,18.106,6489124.0805507,0
+EWC.US,D,20200320,000000,18.648,19.3151,17.7675,17.8678,4351951.0625103,0
+EWC.US,D,20200323,000000,17.8291,17.9353,16.753,16.8116,4609816.1396858,0
+EWC.US,D,20200324,000000,17.9621,19.049,17.7725,18.9726,5680333.3299957,0
+EWC.US,D,20200325,000000,19.2009,21.077,19.0302,20.0764,6879351.3881745,0
+EWC.US,D,20200326,000000,20.268,21.1396,20.2005,20.7435,4612040.4779523,0
+EWC.US,D,20200327,000000,20.0477,20.2869,19.5543,19.6774,3051564.4292754,0
+EWC.US,D,20200330,000000,19.5722,20.2005,19.2674,20.2005,3861720.2062575,0
+EWC.US,D,20200331,000000,20.1628,21.0095,20.0477,20.811,3130188.9440771,0
+EWC.US,D,20200401,000000,20.0764,20.268,19.6963,19.8015,4157132.0730748,0
+EWC.US,D,20200402,000000,19.9246,20.6393,19.7816,20.1628,2772239.7263064,0
+EWC.US,D,20200403,000000,20.2581,20.3723,19.7866,20.0109,2986791.6586602,0
+EWC.US,D,20200406,000000,20.5728,21.1257,20.5073,21.0492,3768899.4166139,0
+EWC.US,D,20200407,000000,21.9436,22.0538,21.1634,21.2011,5028640.4991075,0
+EWC.US,D,20200408,000000,21.4582,21.7401,21.1257,21.6577,2194133.4049344,0
+EWC.US,D,20200409,000000,22.0012,22.3536,21.7252,22.0389,2246264.3182554,0
+EWC.US,D,20200413,000000,22.1342,22.1819,21.6577,22.0965,2359266.343629,0
+EWC.US,D,20200414,000000,22.3725,22.6057,22.0588,22.3059,3839349.8912462,0
+EWC.US,D,20200415,000000,21.6299,21.763,21.4205,21.5247,3087849.9546465,0
+EWC.US,D,20200416,000000,21.7054,21.7352,21.2964,21.3719,2431558.3446885,0
+EWC.US,D,20200417,000000,21.763,22.3238,21.763,22.2682,2248499.7379172,0
+EWC.US,D,20200420,000000,21.7918,22.4866,21.7282,22.1342,3156992.8246277,0
+EWC.US,D,20200421,000000,21.6012,21.9813,21.3252,21.4205,2738175.517003,0
+EWC.US,D,20200422,000000,21.8483,21.9913,21.4771,21.9258,2114534.7347415,0
+EWC.US,D,20200423,000000,22.1342,22.3725,22.0012,22.0111,1813583.1776492,0
+EWC.US,D,20200424,000000,22.1918,22.3149,21.9813,22.296,1436311.0285882,0
+EWC.US,D,20200427,000000,22.4578,22.706,22.2811,22.6683,2879673.8542169,0
+EWC.US,D,20200428,000000,23.0207,23.1348,22.7814,22.972,2477562.2537809,0
+EWC.US,D,20200429,000000,23.5537,23.9726,23.4624,23.916,2421445.060333,0
+EWC.US,D,20200430,000000,23.6778,23.7254,23.0822,23.1249,2579714.5857081,0
+EWC.US,D,20200501,000000,22.6018,22.6911,22.4449,22.6107,2706244.980004,0
+EWC.US,D,20200504,000000,22.5829,22.839,22.4112,22.8201,2453355.4493404,0
+EWC.US,D,20200505,000000,23.0872,23.25,22.8866,22.9819,1677268.9186596,0
+EWC.US,D,20200506,000000,23.0594,23.0643,22.7348,22.8003,2153561.3943623,0
+EWC.US,D,20200507,000000,23.1815,23.3055,22.9909,22.9909,1803847.6681352,0
+EWC.US,D,20200508,000000,23.3155,23.4674,23.1864,23.3919,1677068.4461437,0
+EWC.US,D,20200511,000000,23.1447,23.5061,23.0673,23.4674,2043429.450384,0
+EWC.US,D,20200512,000000,23.5061,23.6341,23.0008,23.0008,3045938.1026367,0
+EWC.US,D,20200513,000000,23.0772,23.1447,22.2583,22.4102,3398130.0318237,0
+EWC.US,D,20200514,000000,22.1819,22.563,21.8771,22.5243,5083061.2316675,0
+EWC.US,D,20200515,000000,22.4489,22.706,22.3486,22.6018,2512451.5233381,0
+EWC.US,D,20200518,000000,23.1447,23.5259,23.1447,23.4396,3691158.3912414,0
+EWC.US,D,20200519,000000,23.4872,23.4961,23.1864,23.24,3702248.8531867,0
+EWC.US,D,20200520,000000,23.5438,23.6301,23.4197,23.5061,2285162.0307302,0
+EWC.US,D,20200521,000000,23.5061,23.521,23.0445,23.2301,1769068.2051319,0
+EWC.US,D,20200522,000000,23.1725,23.25,22.9819,23.2301,1967381.8637008,0
+EWC.US,D,20200526,000000,23.8485,24.0302,23.7969,23.9825,3228096.094186,0
+EWC.US,D,20200527,000000,24.1066,24.2436,23.6202,24.2208,3067561.9345613,0
+EWC.US,D,20200528,000000,24.4292,24.4392,24.1245,24.1731,2480926.9683687,0
+EWC.US,D,20200529,000000,24.1533,24.1533,23.7344,23.9438,3461158.9937708,0
+EWC.US,D,20200601,000000,24.0868,24.5007,24.049,24.4292,2145388.3615924,0
+EWC.US,D,20200602,000000,24.6298,24.868,24.5821,24.868,4686440.9663268,0
+EWC.US,D,20200603,000000,25.0487,25.2869,24.9821,25.1727,1796054.4250059,0
+EWC.US,D,20200604,000000,25.0675,25.2482,24.9712,25.0487,1738502.6945601,0
+EWC.US,D,20200605,000000,25.5529,25.7971,25.5251,25.6591,3645926.1502251,0
+EWC.US,D,20200608,000000,25.9152,26.0006,25.7058,25.9827,1903598.3594704,0
+EWC.US,D,20200609,000000,25.5251,25.8487,25.4924,25.7246,2195784.5328414,0
+EWC.US,D,20200610,000000,25.7921,25.8438,25.3723,25.5073,2654425.3531524,0
+EWC.US,D,20200611,000000,24.8303,24.868,23.9875,24.0391,5382790.8130726,0
+EWC.US,D,20200612,000000,24.734,24.8352,24.1394,24.459,4623124.8955002,0
+EWC.US,D,20200615,000000,23.9954,24.8471,23.8604,24.6784,3523220.8521238,0
+EWC.US,D,20200616,000000,25.3325,25.3325,24.7111,24.9762,4620436.1460286,0
+EWC.US,D,20200617,000000,25.1211,25.1211,24.7449,24.7935,1762024.4672881,0
+EWC.US,D,20200618,000000,24.6973,24.9275,24.6198,24.8422,2475099.1618146,0
+EWC.US,D,20200619,000000,25.1886,25.2263,24.7062,24.7161,3343905.7421814,0
+EWC.US,D,20200622,000000,24.8422,25.0139,24.7648,24.9762,2693981.9049508,0
+EWC.US,D,20200623,000000,25.2363,25.3038,24.996,25.0338,2190954.0518688,0
+EWC.US,D,20200624,000000,24.7737,24.8323,24.2446,24.4372,4451411.6227673,0
+EWC.US,D,20200625,000000,24.3607,24.6883,24.2347,24.6883,3585778.3510688,0
+EWC.US,D,20200626,000000,24.5523,24.6397,24.1394,24.188,3718232.2548786,0
+EWC.US,D,20200629,000000,24.3806,24.601,24.197,24.5345,3143602.4694475,0
+EWC.US,D,20200630,000000,24.4471,24.996,24.3985,24.8988,3793772.1121749,0
+EWC.US,D,20200701,000000,24.8799,25.0824,24.735,24.9375,3509698.527599,0
+EWC.US,D,20200702,000000,25.2551,25.4477,25.0526,25.0625,3377883.3151212,0
+EWC.US,D,20200706,000000,25.3325,25.4378,25.1549,25.2164,2621372.5730245,0
+EWC.US,D,20200707,000000,25.0149,25.2065,24.9275,24.9762,1611888.6860993,0
+EWC.US,D,20200708,000000,25.0149,25.2601,24.9424,25.1787,2082747.2484826,0
+EWC.US,D,20200709,000000,25.2452,25.2531,24.6685,24.9186,3503638.0117426,0
+EWC.US,D,20200710,000000,24.9762,25.1975,24.8799,25.1886,3118198.8743093,0
+EWC.US,D,20200713,000000,25.3901,25.5291,25.0149,25.0338,5096197.7221542,0
+EWC.US,D,20200714,000000,24.9573,25.5142,24.9275,25.5142,4224062.6935844,0
+EWC.US,D,20200715,000000,25.7455,25.9768,25.7028,25.8805,3517295.3278107,0
+EWC.US,D,20200716,000000,25.7068,25.8994,25.6691,25.7366,2153171.5307259,0
+EWC.US,D,20200717,000000,25.7941,25.8954,25.678,25.8606,1569431.8309182,0
+EWC.US,D,20200720,000000,25.8706,26.0532,25.8418,26.0244,1377248.1987766,0
+EWC.US,D,20200721,000000,26.3322,26.4294,26.1306,26.1505,2232953.5476418,0
+EWC.US,D,20200722,000000,26.1783,26.2756,26.1118,26.2756,1402002.0211875,0
+EWC.US,D,20200723,000000,26.217,26.3143,25.9291,26.0056,1903991.2453055,0
+EWC.US,D,20200724,000000,25.8606,25.9768,25.814,25.9381,1344841.1617776,0
+EWC.US,D,20200727,000000,26.1306,26.3371,26.0056,26.3232,1636454.1247893,0
+EWC.US,D,20200728,000000,26.2369,26.3272,26.1306,26.217,1852286.4620057,0
+EWC.US,D,20200729,000000,26.4771,26.622,26.3619,26.5734,2091776.570893,0
+EWC.US,D,20200730,000000,26.1217,26.4096,25.8904,26.4006,2684168.8256693,0
+EWC.US,D,20200731,000000,26.4195,26.4195,26.0443,26.2756,4660776.454698,0
+EWC.US,D,20200803,000000,26.4294,26.4483,26.2508,26.3421,2924521.2685947,0
+EWC.US,D,20200804,000000,26.4006,26.7372,26.3232,26.7173,2625706.4060056,0
+EWC.US,D,20200805,000000,26.9675,27.1213,26.9585,27.025,1893591.85947,0
+EWC.US,D,20200806,000000,27.0637,27.2662,26.9397,27.1312,1460361.6860943,0
+EWC.US,D,20200807,000000,26.9397,26.9774,26.7759,26.891,2043526.1607434,0
+EWC.US,D,20200810,000000,27.0161,27.1551,26.9486,27.0737,1544833.1480421,0
+EWC.US,D,20200811,000000,27.2375,27.3139,27.025,27.0637,1587345.4102,0
+EWC.US,D,20200812,000000,27.4012,27.5065,27.2662,27.3139,3167249.1597231,0
+EWC.US,D,20200813,000000,27.2474,27.3864,27.1263,27.2474,1672538.170245,0
+EWC.US,D,20200814,000000,27.1124,27.2275,27.0161,27.1888,1163525.3562749,0
+EWC.US,D,20200817,000000,27.4678,27.5452,27.4151,27.5452,1031839.0909429,0
+EWC.US,D,20200818,000000,27.6315,27.6891,27.3913,27.5164,1302717.7558566,0
+EWC.US,D,20200819,000000,27.5839,27.6365,27.3327,27.3725,1073990.7040521,0
+EWC.US,D,20200820,000000,27.1501,27.5164,27.1501,27.4489,1459656.5063903,0
+EWC.US,D,20200821,000000,27.3327,27.3526,27.16,27.3427,5952467.2147826,0
+EWC.US,D,20200824,000000,27.5938,27.6117,27.3625,27.4201,1538802.854173,0
+EWC.US,D,20200825,000000,27.5263,27.564,27.3377,27.5263,1026270.1860801,0
+EWC.US,D,20200826,000000,27.5263,27.9115,27.5164,27.9015,1896629.1691953,0
+EWC.US,D,20200827,000000,28.0554,28.0554,27.6841,27.8529,2045189.3774454,0
+EWC.US,D,20200828,000000,28.0653,28.112,27.7943,27.834,1026035.4619786,0
+EWC.US,D,20200831,000000,27.8728,27.8728,27.6037,27.6216,2182671.212545,0
+EWC.US,D,20200901,000000,27.6802,27.8043,27.5164,27.8043,1944940.0233195,0
+EWC.US,D,20200902,000000,27.9879,28.0068,27.7755,27.9015,5702192.8934214,0
+EWC.US,D,20200903,000000,27.7953,27.8916,27.2136,27.3526,5695111.8817932,0
+EWC.US,D,20200904,000000,27.43,27.5303,26.7471,27.1402,4517707.5815433,0
+EWC.US,D,20200908,000000,26.6885,26.8136,26.3808,26.5446,5705595.8891931,0
+EWC.US,D,20200909,000000,26.9099,27.2851,26.8622,27.1789,2896907.4387841,0
+EWC.US,D,20200910,000000,27.3238,27.3238,26.6885,26.7471,3556418.6977909,0
+EWC.US,D,20200911,000000,26.9297,27.025,26.6786,26.8235,3393578.6005339,0
+EWC.US,D,20200914,000000,27.0449,27.1312,26.9863,27.0737,1319605.8023688,0
+EWC.US,D,20200915,000000,27.3427,27.3625,27.0836,27.1124,1621986.8594611,0
+EWC.US,D,20200916,000000,27.2762,27.2851,26.8811,26.8811,2247134.7114901,0
+EWC.US,D,20200917,000000,26.5347,26.8811,26.5059,26.8811,2364298.3045172,0
+EWC.US,D,20200918,000000,26.8325,26.9198,26.622,26.6597,1782139.2146461,0
+EWC.US,D,20200921,000000,26.2855,26.2855,25.7554,26.1783,2559821.4662572,0
+EWC.US,D,20200922,000000,26.3232,26.5158,26.1306,26.4771,2564798.0201685,0
+EWC.US,D,20200923,000000,26.486,26.5158,25.8041,25.8706,4508706.466321,0
+EWC.US,D,20200924,000000,25.7366,26.1981,25.6115,26.0443,5873427.6513551,0
+EWC.US,D,20200925,000000,25.8328,26.2269,25.7753,26.1783,2781934.9398374,0
+EWC.US,D,20200928,000000,26.5347,26.6022,26.4195,26.5247,2076860.0053534,0
+EWC.US,D,20200929,000000,26.4771,26.4771,26.217,26.3907,3271591.5783312,0
+EWC.US,D,20200930,000000,26.4483,26.6071,26.3232,26.3709,4566496.9504666,0
+EWC.US,D,20201001,000000,26.4681,26.6071,26.352,26.5247,2396045.494793,0
+EWC.US,D,20201002,000000,26.1783,26.5833,26.1505,26.4959,3176797.2929158,0
+EWC.US,D,20201005,000000,26.7372,27.0062,26.6597,27.0062,1962131.2971044,0
+EWC.US,D,20201006,000000,27.0161,27.0637,26.5347,26.5932,3238916.5730447,0
+EWC.US,D,20201007,000000,26.8712,27.0637,26.8235,26.9863,2153050.6427766,0
+EWC.US,D,20201008,000000,27.1987,27.3913,27.1789,27.3814,5736562.3447967,0
+EWC.US,D,20201009,000000,27.5452,27.6216,27.4012,27.5164,2159463.7484851,0
+EWC.US,D,20201012,000000,27.6891,27.709,27.5353,27.5938,2515011.3256637,0
+EWC.US,D,20201013,000000,27.4777,27.5065,27.2762,27.3526,2260658.0434144,0
+EWC.US,D,20201014,000000,27.43,27.5263,27.2325,27.2762,1882635.3816684,0
+EWC.US,D,20201015,000000,26.756,27.2325,26.756,27.1987,2238325.0021874,0
+EWC.US,D,20201016,000000,27.2662,27.3238,27.1213,27.1312,1455414.3467707,0
+EWC.US,D,20201019,000000,27.2474,27.2851,26.8374,26.8811,2220245.2019754,0
+EWC.US,D,20201020,000000,26.9863,27.16,26.9009,26.9774,2096236.3288213,0
+EWC.US,D,20201021,000000,26.9099,27.0737,26.8235,26.8622,3869903.3130231,0
+EWC.US,D,20201022,000000,26.891,27.0062,26.7084,26.9585,2814956.4905784,0
+EWC.US,D,20201023,000000,27.1124,27.1124,26.8712,27.0449,1344801.8731941,0
+EWC.US,D,20201026,000000,26.7372,26.7858,26.3232,26.5446,2472831.5053664,0
+EWC.US,D,20201027,000000,26.5545,26.6121,26.4245,26.4681,1552109.5951882,0
+EWC.US,D,20201028,000000,25.9093,25.9678,25.4765,25.4963,4789157.4420173,0
+EWC.US,D,20201029,000000,25.4378,25.7316,25.2363,25.6115,3106891.8214548,0
+EWC.US,D,20201030,000000,25.5241,25.5827,25.1787,25.4676,3887623.471586,0
+EWC.US,D,20201102,000000,25.7366,25.8229,25.5529,25.7941,4123239.1216995,0
+EWC.US,D,20201103,000000,26.1406,26.4681,26.088,26.3709,2329082.637497,0
+EWC.US,D,20201104,000000,26.4771,26.7709,26.1981,26.5059,3934241.8944206,0
+EWC.US,D,20201105,000000,27.0836,27.2563,27.025,27.1501,2547612.7907811,0
+EWC.US,D,20201106,000000,27.2275,27.2662,27.0737,27.1402,2296018.7759737,0
+EWC.US,D,20201109,000000,28.103,28.247,27.5501,27.564,4881262.9779611,0
+EWC.US,D,20201110,000000,27.6117,27.973,27.6037,27.8241,3275990.8922848,0
+EWC.US,D,20201111,000000,27.9968,28.0981,27.9204,28.0167,1758646.6565058,0
+EWC.US,D,20201112,000000,27.9293,27.9968,27.4529,27.564,2687507.3478681,0
+EWC.US,D,20201113,000000,27.7278,27.8241,27.6683,27.699,2110567.5952065,0
+EWC.US,D,20201116,000000,27.9968,28.2381,27.9204,28.1993,1932977.1533402,0
+EWC.US,D,20201117,000000,28.0355,28.3532,27.978,28.3343,1312319.2812269,0
+EWC.US,D,20201118,000000,28.3244,28.4971,28.2569,28.2569,1884620.9662351,0
+EWC.US,D,20201119,000000,28.1993,28.383,28.0743,28.3731,1546701.8742578,0
+EWC.US,D,20201120,000000,28.3731,28.5458,28.3433,28.4971,1432691.4419074,0
+EWC.US,D,20201123,000000,28.5934,28.7423,28.512,28.6808,1635323.8224637,0
+EWC.US,D,20201124,000000,28.8247,29.2377,28.8247,29.1811,1822412.0275438,0
+EWC.US,D,20201125,000000,29.1136,29.2674,28.9984,29.2476,1737052.0391689,0
+EWC.US,D,20201127,000000,29.3151,29.3637,29.2863,29.3449,916564.37212303,0
+EWC.US,D,20201130,000000,29.3637,29.3925,28.9835,29.1324,3359108.4092009,0
+EWC.US,D,20201201,000000,29.4789,29.5652,29.2813,29.2962,3444200.4292882,0
+EWC.US,D,20201202,000000,29.2575,29.4987,29.1711,29.4987,3041996.1480911,0
+EWC.US,D,20201203,000000,29.5176,29.7965,29.5176,29.7002,2086735.5434087,0
+EWC.US,D,20201204,000000,29.7866,30.1529,29.7866,30.1529,1331745.9746736,0
+EWC.US,D,20201207,000000,30.0556,30.2293,29.9315,30.1717,2018539.6290301,0
+EWC.US,D,20201208,000000,30.0556,30.2819,30.0556,30.2392,1424369.3140001,0
+EWC.US,D,20201209,000000,30.3355,30.3544,29.9603,30.1628,2085477.3013368,0
+EWC.US,D,20201210,000000,30.0755,30.4318,30.0755,30.3931,2193407.0698393,0
+EWC.US,D,20201211,000000,30.1628,30.278,30.0705,30.2392,2291389.7749165,0
+EWC.US,D,20201214,000000,30.4735,30.5013,29.9563,29.996,1552409.8002622,0
+EWC.US,D,20201215,000000,30.1707,30.3653,30.1023,30.3365,1497067.2970892,0
+EWC.US,D,20201216,000000,30.3077,30.3653,30.1221,30.3177,4546532.3056457,0
+EWC.US,D,20201217,000000,30.5311,30.6244,30.4338,30.5212,3069949.4715593,0
+EWC.US,D,20201218,000000,30.4824,30.4824,30.142,30.1797,2046645.0698344,0
+EWC.US,D,20201221,000000,29.6347,30.0149,29.5474,29.9563,6980600.082681,0
+EWC.US,D,20201222,000000,29.8581,29.9365,29.7518,29.9176,1794604.7770144,0
+EWC.US,D,20201223,000000,30.1122,30.2194,30.0685,30.1221,1839388.7252188,0
+EWC.US,D,20201224,000000,30.142,30.268,30.1122,30.2581,570759.35625547,0
+EWC.US,D,20201228,000000,30.4338,30.5996,30.0189,30.0536,1505441.8097744,0
+EWC.US,D,20201229,000000,30.3077,30.4338,30.0437,30.132,1705418.6850453,0
+EWC.US,D,20201230,000000,30.1995,30.3653,30.1707,30.2482,1289183.3425369,0
+EWC.US,D,20201231,000000,30.268,30.3177,30.0387,30.0437,2677684.1945908,0
+EWC.US,D,20210104,000000,30.4636,30.5013,29.8878,30.142,4038867.3923098,0
+EWC.US,D,20210105,000000,30.1995,30.7068,30.1896,30.7068,6017181.5562224,0
+EWC.US,D,20210106,000000,30.5996,31.1257,30.5996,30.9887,9644955.3734659,0
+EWC.US,D,20210107,000000,30.941,31.359,30.941,31.3202,2641625.3341245,0
+EWC.US,D,20210108,000000,31.4086,31.4275,31.0085,31.2815,2320994.2262916,0
+EWC.US,D,20210111,000000,30.8626,31.0721,30.7941,30.9599,1605986.3319765,0
+EWC.US,D,20210112,000000,30.9599,31.213,30.8815,31.1743,1975729.1765975,0
+EWC.US,D,20210113,000000,31.0969,31.2329,30.9599,31.1257,2922688.8087638,0
+EWC.US,D,20210114,000000,31.2329,31.4622,31.1833,31.3391,2507536.4208009,0
+EWC.US,D,20210115,000000,31.1158,31.1644,30.7852,31.0085,1433022.8763683,0
+EWC.US,D,20210119,000000,31.1158,31.223,30.95,31.077,1558060.3044908,0
+EWC.US,D,20210120,000000,31.223,31.3689,31.1545,31.359,1529523.6966674,0
+EWC.US,D,20210121,000000,31.4275,31.486,31.1158,31.2329,1339507.9884159,0
+EWC.US,D,20210122,000000,30.9212,30.9887,30.7455,30.8229,5162955.0699365,0
+EWC.US,D,20210125,000000,30.8328,30.9887,30.5202,30.9113,2303187.431365,0
+EWC.US,D,20210126,000000,31.1445,31.1445,30.7455,30.8041,3046269.5370976,0
+EWC.US,D,20210127,000000,30.4139,30.4338,29.9027,29.9861,3431965.5614231,0
+EWC.US,D,20210128,000000,30.0238,30.4735,29.9762,30.3365,3499528.8288672,0
+EWC.US,D,20210129,000000,30.1221,30.3177,29.6695,29.8104,4666520.6470872,0
+EWC.US,D,20210201,000000,30.1221,30.2581,29.9285,30.142,3370082.0127953,0
+EWC.US,D,20210202,000000,30.3951,30.7356,30.2978,30.677,1732328.3425514,0
+EWC.US,D,20210203,000000,30.7653,30.8914,30.5509,30.7852,1960998.9799796,0
+EWC.US,D,20210204,000000,30.8527,30.9649,30.7157,30.9013,1526573.0233058,0
+EWC.US,D,20210205,000000,31.087,31.2428,31.0473,31.213,1249724.5084976,0
+EWC.US,D,20210208,000000,31.3689,31.623,31.3689,31.623,1525513.2389506,0
+EWC.US,D,20210209,000000,31.623,31.8563,31.5347,31.8364,1714186.0835656,0
+EWC.US,D,20210210,000000,31.9724,32.0905,31.6607,31.9148,1723794.660733,0
+EWC.US,D,20210211,000000,32.1283,32.1382,31.7779,31.9446,2485936.7664662,0
+EWC.US,D,20210212,000000,31.7977,32.0657,31.754,32.032,1835091.1586224,0
+EWC.US,D,20210216,000000,32.158,32.3387,32.0657,32.1779,1971705.6226861,0
+EWC.US,D,20210217,000000,31.9148,31.9724,31.6319,31.9446,2947578.6301176,0
+EWC.US,D,20210218,000000,31.7888,31.9148,31.6032,31.8563,2287959.5793561,0
+EWC.US,D,20210219,000000,31.9923,32.2166,31.9536,32.1878,1922747.0106338,0
+EWC.US,D,20210222,000000,32.0905,32.3923,32.0022,32.2653,2146544.8563071,0
+EWC.US,D,20210223,000000,32.1183,32.3427,31.5247,32.2067,3947436.8140827,0
+EWC.US,D,20210224,000000,32.1481,32.8013,32.0608,32.704,12736117.657922,0
+EWC.US,D,20210225,000000,32.7427,32.8698,31.9248,32.0121,3116352.3108843,0
+EWC.US,D,20210226,000000,31.9724,31.9724,31.3103,31.3391,5254019.962117,0
+EWC.US,D,20210301,000000,31.8364,32.1531,31.8066,32.0409,3934807.0455834,0
+EWC.US,D,20210302,000000,32.1005,32.4598,32.0806,32.3824,3465729.5656526,0
+EWC.US,D,20210303,000000,32.3238,32.3824,32.0072,32.1283,8220271.7507977,0
+EWC.US,D,20210304,000000,32.1481,32.304,31.4086,31.7888,8384064.8480546,0
+EWC.US,D,20210305,000000,32.0707,32.3238,31.5446,32.2464,10873672.57858,0
+EWC.US,D,20210308,000000,32.2653,32.6643,32.1878,32.3526,4892844.0435006,0
+EWC.US,D,20210309,000000,32.7328,32.8797,32.6256,32.6355,3882373.9123893,0
+EWC.US,D,20210310,000000,32.8499,33.0018,32.6355,32.8698,3607688.2844733,0
+EWC.US,D,20210311,000000,33.0832,33.4435,33.0832,33.4048,3448544.3362651,0
+EWC.US,D,20210312,000000,33.2202,33.5994,33.2103,33.5895,1935267.9799788,0
+EWC.US,D,20210315,000000,33.6391,33.8148,33.3959,33.8049,3807958.3130211,0
+EWC.US,D,20210316,000000,33.8049,33.8634,33.6182,33.7552,2844049.1829684,0
+EWC.US,D,20210317,000000,33.5805,34.1304,33.5319,34.0391,3815271.026552,0
+EWC.US,D,20210318,000000,33.8535,34.0044,33.4535,33.5031,5947560.1714421,0
+EWC.US,D,20210319,000000,33.4634,33.6391,33.239,33.512,4479652.0551149,0
+EWC.US,D,20210322,000000,33.5517,33.6093,33.3175,33.3562,5339025.3458408,0
+EWC.US,D,20210323,000000,33.1914,33.3175,32.9571,32.9859,7209657.5615468,0
+EWC.US,D,20210324,000000,33.1318,33.3562,32.976,32.9859,4051767.1438959,0
+EWC.US,D,20210325,000000,32.8201,32.9859,32.5869,32.9174,3732273.3901856,0
+EWC.US,D,20210326,000000,33.1318,33.2589,32.8599,33.239,3979582.9345912,0
+EWC.US,D,20210329,000000,33.1219,33.2539,32.8886,33.1815,3000378.4567578,0
+EWC.US,D,20210330,000000,33.0058,33.1219,32.8797,33.0445,3235919.5593026,0
+EWC.US,D,20210331,000000,33.113,33.3125,33.0832,33.1715,5630574.8426791,0
+EWC.US,D,20210401,000000,33.4147,33.7453,33.3125,33.7453,3354377.6607864,0
+EWC.US,D,20210405,000000,33.8823,33.9657,33.8188,33.8734,2734195.2812734,0
+EWC.US,D,20210406,000000,33.8535,34.0014,33.785,33.8049,1920818.847843,0
+EWC.US,D,20210407,000000,33.8049,33.8585,33.7175,33.8049,3061149.8362524,0
+EWC.US,D,20210408,000000,33.8922,34.057,33.7364,34.057,3272719.8658577,0
+EWC.US,D,20210409,000000,34.0481,34.185,33.9508,34.1652,2821651.6681685,0
+EWC.US,D,20210412,000000,34.057,34.2039,34.0044,34.0481,1873259.5138034,0
+EWC.US,D,20210413,000000,34.195,34.195,34.057,34.1751,2489978.4535699,0
+EWC.US,D,20210414,000000,34.1265,34.3508,34.1066,34.1751,2647788.6047378,0
+EWC.US,D,20210415,000000,34.3786,34.4084,34.2525,34.3885,7570413.3945396,0
+EWC.US,D,20210416,000000,34.5166,34.5642,34.3786,34.467,2045435.1829422,0
+EWC.US,D,20210419,000000,34.5067,34.5692,34.1066,34.2128,2880427.3891006,0
+EWC.US,D,20210420,000000,33.9994,34.0481,33.4932,33.5895,2329744.4990192,0
+EWC.US,D,20210421,000000,33.5517,34.1652,33.5319,34.1453,3808450.9314143,0
+EWC.US,D,20210422,000000,34.0669,34.1066,33.8237,33.921,3073359.5191281,0
+EWC.US,D,20210423,000000,33.9994,34.195,33.9409,34.1265,8729588.7994401,0
+EWC.US,D,20210426,000000,34.2128,34.5116,34.2128,34.4769,1695562.2875819,0
+EWC.US,D,20210427,000000,34.4282,34.6129,34.3607,34.5166,1632511.1628441,0
+EWC.US,D,20210428,000000,34.594,35.1688,34.594,35.1003,3739491.4081563,0
+EWC.US,D,20210429,000000,35.276,35.3246,34.866,35.0705,5168907.7940381,0
+EWC.US,D,20210430,000000,34.8462,34.9444,34.6526,34.6903,2147644.9366454,0
+EWC.US,D,20210503,000000,34.9146,35.0417,34.8809,34.8859,1404985.9387352,0
+EWC.US,D,20210504,000000,34.7102,34.8859,34.4868,34.8283,1825761.631138,0
+EWC.US,D,20210505,000000,35.0516,35.2164,35.0516,35.1489,1181520.5349224,0
+EWC.US,D,20210506,000000,35.2363,35.4507,35.0427,35.4507,1827572.9355778,0
+EWC.US,D,20210507,000000,35.4993,35.8696,35.3921,35.8597,1367148.0106156,0
+EWC.US,D,20210510,000000,36.0354,36.1326,35.8309,35.8597,4350081.3288951,0
+EWC.US,D,20210511,000000,35.3822,35.7237,35.2462,35.6462,6362402.2803351,0
+EWC.US,D,20210512,000000,35.5579,35.7534,35.2512,35.2859,2876694.9736671,0
+EWC.US,D,20210513,000000,35.2462,35.5579,35.1003,35.3534,4111477.7316357,0
+EWC.US,D,20210514,000000,35.6363,35.9579,35.6363,35.8894,3870436.2273994,0
+EWC.US,D,20210517,000000,35.7822,36.2498,35.7822,36.2299,2034562.3193055,0
+EWC.US,D,20210518,000000,36.2597,36.4056,36.0989,36.2895,2554049.0666798,0
+EWC.US,D,20210519,000000,35.8398,36.1038,35.5579,35.948,5140924.2485827,0
+EWC.US,D,20210520,000000,36.0354,36.4592,36.0155,36.3768,4581661.3363022,0
+EWC.US,D,20210521,000000,36.5327,36.5515,36.2011,36.3272,2647074.3584376,0
+EWC.US,D,20210524,000000,36.5515,36.6836,36.3768,36.6111,2209013.7040892,0
+EWC.US,D,20210525,000000,36.6111,36.6687,36.3421,36.3669,1936436.5634883,0
+EWC.US,D,20210526,000000,36.3669,36.619,36.357,36.5615,2329713.2696323,0
+EWC.US,D,20210527,000000,36.7173,36.9228,36.7173,36.8344,3375942.0561359,0
+EWC.US,D,20210528,000000,36.8344,36.9982,36.8245,36.893,1916895.0264898,0
+EWC.US,D,20210601,000000,37.2345,37.3556,37.1074,37.1461,2758717.4017816,0
+EWC.US,D,20210602,000000,37.2533,37.2533,37.1064,37.2345,3321612.9969375,0
+EWC.US,D,20210603,000000,36.9407,37.1064,36.8732,36.9804,1797831.4778601,0
+EWC.US,D,20210604,000000,37.2146,37.2434,37.0687,37.2246,1115041.2294234,0
+EWC.US,D,20210607,000000,37.2246,37.2821,37.1213,37.2345,1532205.3943419,0
+EWC.US,D,20210608,000000,37.2146,37.2623,37.0786,37.1848,2125279.6586319,0
+EWC.US,D,20210609,000000,37.1948,37.2246,36.9903,37.0191,1375912.3869372,0
+EWC.US,D,20210610,000000,37.1074,37.2107,36.9506,37.1173,1720337.265384,0
+EWC.US,D,20210611,000000,37.1571,37.2156,37.0191,37.0687,1644820.578278,0
+EWC.US,D,20210614,000000,37.0975,37.2355,37.0489,37.2355,1456326.0433881,0
+EWC.US,D,20210615,000000,37.1571,37.299,37.1422,37.2643,3514263.0550833,0
+EWC.US,D,20210616,000000,37.2355,37.3725,36.9407,37.0091,2939983.8447051,0
+EWC.US,D,20210617,000000,36.8722,36.9804,36.4602,36.6081,6042536.7961809,0
+EWC.US,D,20210618,000000,36.2448,36.3917,36.0979,36.1376,7883225.0668543,0
+EWC.US,D,20210621,000000,36.3629,36.765,36.2647,36.6369,2005778.8985858,0
+EWC.US,D,20210622,000000,36.5486,36.9357,36.485,36.8434,2523858.3087507,0
+EWC.US,D,20210623,000000,36.8037,37.0091,36.755,36.7739,1535916.6543843,0
+EWC.US,D,20210624,000000,36.9307,36.9953,36.7739,36.8334,1238076.954586,0
+EWC.US,D,20210625,000000,36.9506,36.9704,36.8285,36.9506,913695.29812716,0
+EWC.US,D,20210628,000000,36.9307,36.9307,36.5833,36.6766,2186051.0381265,0
+EWC.US,D,20210629,000000,36.6955,36.7252,36.5297,36.5783,1713702.5317686,0
+EWC.US,D,20210630,000000,36.49,36.6568,36.4314,36.5297,2810280.1417411,0
+EWC.US,D,20210701,000000,36.6369,36.8871,36.5684,36.8821,3827352.7696813,0
+EWC.US,D,20210702,000000,36.9019,36.9555,36.6468,36.8821,2395382.6258712,0
+EWC.US,D,20210706,000000,36.755,36.7888,36.3133,36.5982,3581683.2717874,0
+EWC.US,D,20210707,000000,36.6865,36.8384,36.4116,36.4701,17146644.976248,0
+EWC.US,D,20210708,000000,35.9123,36.0542,35.7644,35.951,2946518.8457624,0
+EWC.US,D,20210709,000000,36.1962,36.5684,36.1664,36.5198,4232094.6904134,0
+EWC.US,D,20210712,000000,36.3818,36.5883,36.3629,36.5098,1743265.6797611,0
+EWC.US,D,20210713,000000,36.353,36.4999,36.3034,36.3917,2455446.8108626,0
+EWC.US,D,20210714,000000,36.617,36.6468,36.1277,36.1862,2298851.5835848,0
+EWC.US,D,20210715,000000,35.9609,36.1862,35.8825,36.0294,2126716.210429,0
+EWC.US,D,20210716,000000,36.1078,36.1177,35.5936,35.6075,1662640.469399,0
+EWC.US,D,20210719,000000,35.0596,35.0884,34.5196,34.7945,5563348.0466938,0
+EWC.US,D,20210720,000000,34.8144,35.4219,34.6863,35.3534,5209916.0086272,0
+EWC.US,D,20210721,000000,35.5787,36.0195,35.5688,36.0195,2543742.3616055,0
+EWC.US,D,20210722,000000,36.0592,36.0592,35.8239,35.9808,1564122.8351463,0
+EWC.US,D,20210723,000000,36.1475,36.1962,35.9857,36.1962,1731782.3319806,0
+EWC.US,D,20210726,000000,36.0979,36.2647,36.088,36.1862,2212450.9514466,0
+EWC.US,D,20210727,000000,36.0393,36.1078,35.8726,36.0691,2699343.2855006,0
+EWC.US,D,20210728,000000,36.1177,36.3381,35.946,36.3232,1985594.640657,0
+EWC.US,D,20210729,000000,36.5585,36.8136,36.5297,36.6955,1634064.5729922,0
+EWC.US,D,20210730,000000,36.5098,36.7352,36.3679,36.5883,2333141.4503935,0
+EWC.US,D,20210802,000000,36.6667,36.8434,36.4413,36.5098,3775184.582576,0
+EWC.US,D,20210803,000000,36.5982,36.5982,36.2259,36.5297,2617839.6227073,0
+EWC.US,D,20210804,000000,36.4999,36.6319,36.4314,36.4513,1393560.0127306,0
+EWC.US,D,20210805,000000,36.5883,36.8037,36.5883,36.6865,1331054.8985637,0
+EWC.US,D,20210806,000000,36.6955,36.7838,36.6081,36.7451,1338361.5676971,0
+EWC.US,D,20210809,000000,36.6766,36.6865,36.4999,36.627,1496361.1099856,0
+EWC.US,D,20210810,000000,36.6766,36.9119,36.6369,36.8722,12946800.1685,0
+EWC.US,D,20210811,000000,37.0588,37.0876,36.9307,37.0588,3259871.4916501,0
+EWC.US,D,20210812,000000,37.0191,37.0191,36.7739,36.9804,1802663.973632,0
+EWC.US,D,20210813,000000,37.0091,37.0389,36.8821,36.9605,1018989.7093357,0
+EWC.US,D,20210816,000000,36.6865,36.7451,36.5873,36.7451,2269325.7093766,0
+EWC.US,D,20210817,000000,36.3818,36.4999,36.1177,36.3629,2356802.2442632,0
+EWC.US,D,20210818,000000,36.3332,36.4215,36.1426,36.1565,1365691.310827,0
+EWC.US,D,20210819,000000,35.7743,35.7743,35.3633,35.4904,3259162.2823477,0
+EWC.US,D,20210820,000000,35.3534,35.7753,35.2938,35.7554,1442895.3922248,0
+EWC.US,D,20210823,000000,36.1078,36.4801,36.088,36.4801,1701042.5412819,0
+EWC.US,D,20210824,000000,36.5198,36.8037,36.5098,36.7451,1782713.4324051,0
+EWC.US,D,20210825,000000,36.765,36.8434,36.627,36.7937,2332607.5286176,0
+EWC.US,D,20210826,000000,36.7451,36.7451,36.3332,36.3332,2959003.5487227,0
+EWC.US,D,20210827,000000,36.3729,36.8334,36.3729,36.8136,1864553.5666572,0
+EWC.US,D,20210830,000000,36.9019,36.9019,36.6955,36.755,1255444.5232969,0
+EWC.US,D,20210831,000000,36.7054,36.8573,36.5982,36.5982,2902654.653372,0
+EWC.US,D,20210901,000000,36.765,36.9407,36.7451,36.8334,1992920.4503824,0
+EWC.US,D,20210902,000000,36.9804,37.2643,36.9307,37.2643,1613373.5930761,0
+EWC.US,D,20210903,000000,37.2156,37.4261,37.1571,37.3427,1424427.7431756,0
+EWC.US,D,20210907,000000,37.2444,37.3129,36.9119,36.9119,1393045.2315467,0
+EWC.US,D,20210908,000000,36.8722,37.024,36.6568,36.6766,1747906.7696132,0
+EWC.US,D,20210909,000000,36.6955,36.9069,36.6369,36.755,1657365.7252128,0
+EWC.US,D,20210910,000000,36.9407,37.0191,36.4999,36.4999,1432183.7125205,0
+EWC.US,D,20210913,000000,36.892,36.9099,36.4999,36.617,3104443.8404822,0
+EWC.US,D,20210914,000000,36.7937,36.7937,36.2944,36.3332,1829188.8044996,0
+EWC.US,D,20210915,000000,36.4413,36.8235,36.3629,36.8235,2689552.3690098,0
+EWC.US,D,20210916,000000,36.627,36.6766,36.353,36.4999,9354800.1176424,0
+EWC.US,D,20210917,000000,36.4513,36.4513,35.9857,36.0294,4028594.9388211,0
+EWC.US,D,20210920,000000,35.4318,35.4805,34.9117,35.2938,4571919.7823907,0
+EWC.US,D,20210921,000000,35.5688,35.7058,35.2938,35.4417,2975551.0941778,0
+EWC.US,D,20210922,000000,35.6671,36.1763,35.6671,35.8825,5169877.919831,0
+EWC.US,D,20210923,000000,36.1475,36.4284,36.1376,36.3332,1686836.1924442,0
+EWC.US,D,20210924,000000,36.088,36.216,36.0294,36.1664,1702068.0740515,0
+EWC.US,D,20210927,000000,36.2746,36.5098,36.2259,36.4602,2089410.1892862,0
+EWC.US,D,20210928,000000,36.1475,36.1763,35.6472,35.7743,4822531.5826103,0
+EWC.US,D,20210929,000000,35.814,35.8924,35.549,35.5887,2458077.1311587,0
+EWC.US,D,20210930,000000,35.7356,35.9411,35.5003,35.5787,4808934.7105168,0
+EWC.US,D,20211001,000000,35.6274,35.9907,35.4318,35.9023,3424434.242184,0
+EWC.US,D,20211004,000000,35.8626,36.1376,35.7266,35.9212,2907108.3669028,0
+EWC.US,D,20211005,000000,36.0393,36.2994,35.9123,36.1664,2574322.983171,0
+EWC.US,D,20211006,000000,35.8239,36.1565,35.677,36.1376,3993382.2939997,0
+EWC.US,D,20211007,000000,36.3629,36.76,36.3629,36.7054,3751902.5709474,0
+EWC.US,D,20211008,000000,36.8334,37.0489,36.7937,36.9605,4918960.8775395,0
+EWC.US,D,20211011,000000,37.0786,37.294,36.8622,36.8622,2960438.0857206,0
+EWC.US,D,20211012,000000,36.8523,37.1074,36.8136,37.0002,6105098.3247242,0
+EWC.US,D,20211013,000000,37.0191,37.4012,36.9307,37.4012,3833763.8605906,0
+EWC.US,D,20211014,000000,37.7834,37.9988,37.7149,37.9403,5067333.7094682,0
+EWC.US,D,20211015,000000,38.0882,38.2252,38.0097,38.2152,3259064.5645887,0
+EWC.US,D,20211018,000000,38.0683,38.3085,38.0097,38.2738,3219705.4631075,0
+EWC.US,D,20211019,000000,38.4991,38.5577,38.382,38.5488,2096352.1797726,0
+EWC.US,D,20211020,000000,38.5775,38.9011,38.5775,38.8624,3563390.9102647,0
+EWC.US,D,20211021,000000,38.7929,38.9011,38.6659,38.7145,3500617.8278102,0
+EWC.US,D,20211022,000000,38.8029,38.9498,38.5289,38.7741,3020961.6449192,0
+EWC.US,D,20211025,000000,38.7741,38.8912,38.6659,38.8327,4236558.47794,0
+EWC.US,D,20211026,000000,38.9696,38.9696,38.5289,38.5388,2895421.5244077,0
+EWC.US,D,20211027,000000,38.4793,38.5924,38.2252,38.2252,4315887.1650462,0
+EWC.US,D,20211028,000000,38.3721,38.8128,38.3224,38.8128,3212106.6480967,0
+EWC.US,D,20211029,000000,38.5577,38.5875,38.387,38.4008,3500167.5201992,0
+EWC.US,D,20211101,000000,38.4554,38.8624,38.4505,38.8525,3550929.3774947,0
+EWC.US,D,20211102,000000,38.6957,38.784,38.5289,38.5488,3669153.7622766,0
+EWC.US,D,20211103,000000,38.4604,38.8327,38.3969,38.8227,1966819.7347367,0
+EWC.US,D,20211104,000000,38.7929,38.9011,38.4892,38.6659,3354484.4451415,0
+EWC.US,D,20211105,000000,38.8714,38.9359,38.7791,38.8714,1864563.640653,0
+EWC.US,D,20211108,000000,39.058,39.1166,38.9746,39.0679,2812871.1734536,0
+EWC.US,D,20211109,000000,39.058,39.1166,38.7493,39.0679,4424677.2527876,0
+EWC.US,D,20211110,000000,39.1463,39.2545,38.6361,38.6957,6197102.1133107,0
+EWC.US,D,20211111,000000,38.7245,38.7642,38.6272,38.6758,2926766.7622523,0
+EWC.US,D,20211112,000000,38.7443,39.2049,38.6659,39.2049,3206595.1650098,0
+EWC.US,D,20211115,000000,39.2248,39.2833,39.058,39.1066,2475799.3045208,0
+EWC.US,D,20211116,000000,39.1364,39.2496,39.0193,39.0282,1153861.3721308,0
+EWC.US,D,20211117,000000,39.0193,39.0679,38.7145,38.7443,3481302.9557165,0
+EWC.US,D,20211118,000000,38.8128,38.8624,38.5488,38.8426,3293213.3954567,0
+EWC.US,D,20211119,000000,38.6659,38.7344,38.4554,38.4703,1892037.4419224,0
+EWC.US,D,20211122,000000,38.519,38.5289,38.0782,38.0782,2297600.3933099,0
+EWC.US,D,20211123,000000,38.0097,38.3423,37.9522,38.3324,1857936.9662342,0
+EWC.US,D,20211124,000000,38.0683,38.5388,38.0187,38.5289,2032556.5867473,0
+EWC.US,D,20211126,000000,37.7933,37.7933,37.3328,37.431,5477046.1397142,0
+EWC.US,D,20211129,000000,37.843,37.9115,37.2355,37.5094,3415378.7273845,0
+EWC.US,D,20211130,000000,37.2841,37.436,36.5297,36.6369,8166018.2465676,0
+EWC.US,D,20211201,000000,37.2643,37.3129,36.1277,36.1277,14790615.407461,0
+EWC.US,D,20211202,000000,36.2746,36.9069,36.1962,36.7739,7686388.2560656,0
+EWC.US,D,20211203,000000,37.0975,37.0975,36.2061,36.4215,4788000.9473026,0
+EWC.US,D,20211206,000000,36.7739,37.1571,36.49,37.1074,5901695.2834913,0
+EWC.US,D,20211207,000000,37.6266,38.0534,37.6266,37.98,4299678.105849,0
+EWC.US,D,20211208,000000,37.9899,37.9899,37.705,37.7249,3988073.2982278,0
+EWC.US,D,20211209,000000,37.568,37.6077,37.3129,37.3129,3416748.7908095,0
+EWC.US,D,20211210,000000,37.4896,37.5779,37.1571,37.2742,2362140.4546228,0
+EWC.US,D,20211213,000000,37.0657,37.1154,36.6488,36.6587,5246256.9409751,0
+EWC.US,D,20211214,000000,36.4602,36.8176,36.4205,36.4701,3905080.6988593,0
+EWC.US,D,20211215,000000,36.4404,36.8424,36.1426,36.7977,4954110.0561876,0
+EWC.US,D,20211216,000000,37.0757,37.304,36.7679,36.9168,3846873.1512887,0
+EWC.US,D,20211217,000000,36.6687,36.9665,36.4503,36.5198,3694940.1692542,0
+EWC.US,D,20211220,000000,36.1227,36.1922,35.7505,36.0036,8290000.9273327,0
+EWC.US,D,20211221,000000,36.351,36.8275,36.2815,36.8275,5519254.1671997,0
+EWC.US,D,20211222,000000,36.7779,37.3139,36.758,37.3139,3312991.6713558,0
+EWC.US,D,20211223,000000,37.3337,37.6961,37.3337,37.6712,2333475.9070531,0
+EWC.US,D,20211227,000000,37.711,38.0286,37.6415,38.0286,3351749.3552894,0
+EWC.US,D,20211228,000000,38.0485,38.1974,37.8896,37.9591,4263751.2147273,0
+EWC.US,D,20211229,000000,37.8996,38.0435,37.7705,37.8499,4420444.1597642,0
+EWC.US,D,20211230,000000,37.9095,38.113,37.9095,37.969,4104010.8859695,0
+EWC.US,D,20211231,000000,37.9889,38.2073,37.969,38.1477,2324772.9821057,0
+EWC.US,D,20220103,000000,38.2172,38.3611,38.0286,38.2867,5103836.8331481,0
+EWC.US,D,20220104,000000,38.4654,38.4654,37.9095,37.9095,6533285.4558164,0
+EWC.US,D,20220105,000000,37.9988,38.1428,37.433,37.4429,8140756.6947697,0
+EWC.US,D,20220106,000000,37.3933,37.8599,37.2742,37.7308,11489682.309044,0
+EWC.US,D,20220107,000000,37.7209,38.0584,37.6147,38.0286,4400136.999087,0
+EWC.US,D,20220110,000000,37.7507,37.9393,37.3536,37.8896,7175184.348015,0
+EWC.US,D,20220111,000000,37.9591,38.5944,37.8201,38.5746,5302609.8659241,0
+EWC.US,D,20220112,000000,38.8426,39.0709,38.7781,39.0709,7984277.3184432,0
+EWC.US,D,20220113,000000,39.1801,39.3141,38.7334,38.7433,6022953.9557997,0
+EWC.US,D,20220114,000000,38.6143,38.8724,38.4108,38.8426,4189597.5392492,0
+EWC.US,D,20220118,000000,38.922,39.0064,38.515,38.7632,18885944.523874,0
+EWC.US,D,20220119,000000,38.9021,39.0411,38.5746,38.6639,7120404.9812056,0
+EWC.US,D,20220120,000000,38.8227,39.1056,38.3264,38.3264,5658516.0773523,0
+EWC.US,D,20220121,000000,38.2569,38.2768,37.2146,37.3238,14298402.99624,0
+EWC.US,D,20220124,000000,36.6885,37.1848,35.7654,37.0955,15043113.059689,0
+EWC.US,D,20220125,000000,36.758,37.572,36.2369,37.294,11884432.84077,0
+EWC.US,D,20220126,000000,37.6514,37.8896,36.8622,37.0558,10762865.676885,0
+EWC.US,D,20220127,000000,37.4826,37.6216,36.7282,36.7679,7537795.811029,0
+EWC.US,D,20220128,000000,36.6984,37.0558,36.4205,37.0459,7109084.8321566,0
+EWC.US,D,20220131,000000,36.9863,37.9095,36.9863,37.9095,8832087.6768219,0
+EWC.US,D,20220201,000000,37.9194,38.3959,37.7854,38.3959,7951247.7085056,0
+EWC.US,D,20220202,000000,38.5051,38.6242,38.2768,38.5547,6395152.8405899,0
+EWC.US,D,20220203,000000,38.0485,38.252,37.8996,37.8996,6424426.8649038,0
+EWC.US,D,20220204,000000,37.8301,38.2371,37.7705,38.108,4461181.383867,0
+EWC.US,D,20220207,000000,38.1477,38.4256,38.045,38.2768,4357584.440946,0
+EWC.US,D,20220208,000000,38.1576,38.5001,38.0882,38.4753,4310847.1449614,0
+EWC.US,D,20220209,000000,38.783,39.0163,38.7731,38.9915,6298990.5065487,0
+EWC.US,D,20220210,000000,38.6043,39.329,38.5497,38.6341,6340238.4822372,0
+EWC.US,D,20220211,000000,38.654,39.0014,38.3413,38.5547,11955954.181153,0
+EWC.US,D,20220214,000000,38.4157,38.4654,38.0683,38.2271,6911841.0319388,0
+EWC.US,D,20220215,000000,38.3959,38.5646,38.1874,38.5646,4412783.8933791,0
+EWC.US,D,20220216,000000,38.4157,38.5746,38.2917,38.4356,5085436.6798705,0
+EWC.US,D,20220217,000000,38.2668,38.386,37.9096,37.9293,5138559.881775,0
+EWC.US,D,20220218,000000,37.979,38.0137,37.4628,37.4727,7179298.5678883,0
+EWC.US,D,20220222,000000,37.3933,37.6613,36.9218,37.2643,10425805.896747,0
+EWC.US,D,20220223,000000,37.6018,37.6514,36.9764,37.0062,6801607.3406032,0
+EWC.US,D,20220224,000000,36.083,36.9367,36.0532,36.8275,14769007.69393,0
+EWC.US,D,20220225,000000,37.0757,37.8698,36.9962,37.8698,12217512.385178,0
+EWC.US,D,20220228,000000,37.3933,38.0088,37.3933,37.9393,10130204.638809,0
+EWC.US,D,20220301,000000,37.9591,38.1279,37.3138,37.4231,9847131.4020137,0
+EWC.US,D,20220302,000000,37.8301,38.3363,37.7606,38.2966,11786939.731887,0
+EWC.US,D,20220303,000000,38.2768,38.4902,38.0385,38.1576,6635209.1080396,0
+EWC.US,D,20220304,000000,37.4231,38.2817,37.4231,38.2569,11340403.824896,0
+EWC.US,D,20220307,000000,38.3363,38.4753,37.7804,37.7804,9796625.4242108,0
+EWC.US,D,20220308,000000,37.8896,37.9988,37.3933,37.4132,12775096.969763,0
+EWC.US,D,20220309,000000,37.84,38.2371,37.6415,38.1676,7626389.5520467,0
+EWC.US,D,20220310,000000,37.9194,38.4753,37.9194,38.4356,6709233.8363719,0
+EWC.US,D,20220311,000000,38.5349,38.7135,38.2271,38.2371,5336269.1005975,0
+EWC.US,D,20220314,000000,38.1378,38.2321,37.5174,37.6415,11613290.237167,0
+EWC.US,D,20220315,000000,37.4429,37.8301,37.2295,37.8201,6751219.2285508,0
+EWC.US,D,20220316,000000,38.0981,38.6341,37.7904,38.5646,6875303.6566733,0
+EWC.US,D,20220317,000000,38.6738,39.3488,38.6143,39.3389,8702075.7095872,0
+EWC.US,D,20220318,000000,39.1007,39.5771,39.0808,39.4878,5916568.5308491,0
+EWC.US,D,20220321,000000,39.6566,39.9345,39.5871,39.9146,5093500.913486,0
+EWC.US,D,20220322,000000,40.0139,40.2124,39.9146,40.0834,7436966.1947466,0
+EWC.US,D,20220323,000000,39.9841,40.1529,39.7658,39.7658,6959337.9072046,0
+EWC.US,D,20220324,000000,39.9146,40.0536,39.726,39.8948,7382978.6440049,0
+EWC.US,D,20220325,000000,39.9444,40.2919,39.9047,40.2919,5871425.9483952,0
+EWC.US,D,20220328,000000,40.1628,40.1628,39.7409,40.0735,4172050.6534135,0
+EWC.US,D,20220329,000000,40.1926,40.3812,39.9544,40.2919,9898614.5574065,0
+EWC.US,D,20220330,000000,40.4209,40.5549,40.2323,40.3613,14547138.011047,0
+EWC.US,D,20220331,000000,40.1727,40.4805,39.9146,39.9146,7461721.0245572,0
+EWC.US,D,20220401,000000,40.1033,40.1727,39.6566,39.9246,4964206.2147503,0
+EWC.US,D,20220404,000000,40.1628,40.3291,39.9841,40.3216,6047508.3130944,0
+EWC.US,D,20220405,000000,40.4408,40.8158,39.9692,40.0338,8843402.788873,0
+EWC.US,D,20220406,000000,39.9643,40.0139,39.4282,39.6069,5502363.0984888,0
+EWC.US,D,20220407,000000,39.5275,39.6119,39.0709,39.4977,4369235.0170564,0
+EWC.US,D,20220408,000000,39.468,39.7161,39.3687,39.597,3977891.5107011,0
+EWC.US,D,20220411,000000,39.5077,39.5077,39.1801,39.2793,3139936.5423861,0
+EWC.US,D,20220412,000000,39.458,39.6268,39.051,39.1106,4836270.4980442,0
+EWC.US,D,20220413,000000,39.0907,39.602,39.0808,39.5176,5989800.4357141,0
+EWC.US,D,20220414,000000,39.5176,39.6268,39.329,39.3885,2903067.6871986,0
+EWC.US,D,20220418,000000,39.3786,39.6268,39.3291,39.4183,4343672.2527849,0
+EWC.US,D,20220419,000000,39.3191,39.7558,39.2793,39.726,4328842.323609,0
+EWC.US,D,20220420,000000,40.0338,40.1827,39.8749,40.0437,5030332.9303972,0
+EWC.US,D,20220421,000000,40.2522,40.2819,39.0808,39.1602,7085412.9568916,0
+EWC.US,D,20220422,000000,38.7731,38.8029,37.8698,37.8996,9402543.8058047,0
+EWC.US,D,20220425,000000,37.3735,37.7209,36.8325,37.5621,10041518.217031,0
+EWC.US,D,20220426,000000,37.2146,37.3586,36.7382,36.7382,9366892.9421671,0
+EWC.US,D,20220427,000000,36.7282,37.0757,36.5049,36.8176,6941756.7697833,0
+EWC.US,D,20220428,000000,36.9764,37.7406,36.8672,37.6018,7963878.4844045,0
+EWC.US,D,20220429,000000,37.6812,37.8549,36.7481,36.7779,11048657.88514,0
+EWC.US,D,20220502,000000,36.5793,36.7481,36.1426,36.6885,11258368.255125,0
+EWC.US,D,20220503,000000,36.7779,37.4087,36.7779,37.1848,9397595.4590814,0
+EWC.US,D,20220504,000000,37.294,38.0187,36.9764,38.0088,13819567.844004,0
+EWC.US,D,20220505,000000,37.7705,37.7705,36.5198,36.7977,14936428.437064,0
+EWC.US,D,20220506,000000,36.6984,36.7878,36.1624,36.5495,11810612.614552,0
+EWC.US,D,20220509,000000,36.0532,36.1029,35.0705,35.1301,12730113.556442,0
+EWC.US,D,20220510,000000,35.6264,35.7356,34.6039,34.9017,14967319.337699,0
+EWC.US,D,20220511,000000,35.0903,35.7157,34.8124,34.9315,13271912.189652,0
+EWC.US,D,20220512,000000,34.5543,34.8819,34.1473,34.6238,17558011.5566,0
+EWC.US,D,20220513,000000,34.7727,35.7802,34.7727,35.6363,8641950.0732216,0
+EWC.US,D,20220516,000000,35.5966,36.1426,35.4775,35.9738,6782652.1101586,0
+EWC.US,D,20220517,000000,36.3113,36.5793,36.1475,36.5694,6817769.0520202,0
+EWC.US,D,20220518,000000,36.351,36.3808,35.5471,35.6462,9347767.461194,0
+EWC.US,D,20220519,000000,35.5073,36.3609,35.4775,36.0532,8334880.578497,0
+EWC.US,D,20220520,000000,36.3609,36.4205,35.4378,35.944,7697644.9389412,0
+EWC.US,D,20220523,000000,36.3212,36.758,36.088,36.5694,6928305.9706285,0
+EWC.US,D,20220524,000000,36.2518,36.3212,35.8051,36.2021,8834055.1281962,0
+EWC.US,D,20220525,000000,36.0036,36.5148,36.0036,36.3808,6515650.9262175,0
+EWC.US,D,20220526,000000,36.3808,36.9069,36.3709,36.758,4018473.595269,0
+EWC.US,D,20220527,000000,37.0161,37.3883,36.9466,37.3437,6061617.9515727,0
+EWC.US,D,20220531,000000,37.6514,37.8648,37.4529,37.5521,6465712.1143766,0
+EWC.US,D,20220601,000000,37.7804,37.8896,37.2394,37.4727,3371426.8912309,0
+EWC.US,D,20220602,000000,37.4032,38.3115,37.4032,38.2966,5107741.5139093,0
+EWC.US,D,20220603,000000,38.0286,38.1179,37.6812,37.7407,3675572.9123825,0
+EWC.US,D,20220606,000000,38.1179,38.1725,37.8102,37.8797,2250374.5085303,0
+EWC.US,D,20220607,000000,37.572,38.1974,37.5621,38.1974,2646378.2453298,0
+EWC.US,D,20220608,000000,38.0286,38.1775,37.6613,37.84,9657437.0542274,0
+EWC.US,D,20220609,000000,37.6,37.7,37.02,37.02,5198574,0
+EWC.US,D,20220610,000000,36.52,36.62,36.04,36.23,10593511,0
+EWC.US,D,20220613,000000,35.41,35.465,34.815,35,11794904,0
+EWC.US,D,20220614,000000,35.06,35.19,34.35,34.58,5967864,0
+EWC.US,D,20220615,000000,34.93,35.19,34.17,34.89,7744573,0
+EWC.US,D,20220616,000000,34.14,34.2603,33.575,33.69,7373447,0
+EWC.US,D,20220617,000000,33.57,33.76,32.955,33.31,5507851,0
+EWC.US,D,20220621,000000,34.09,34.46,34.09,34.23,4842878,0
+EWC.US,D,20220622,000000,33.71,34.05,33.44,33.71,5588870,0
+EWC.US,D,20220623,000000,33.82,33.84,32.94,33.06,9456828,0
+EWC.US,D,20220624,000000,33.35,33.94,33.31,33.93,7080611,0
+EWC.US,D,20220627,000000,33.95,34.42,33.89,34.34,4911498,0
+EWC.US,D,20220628,000000,34.55,34.88,34.185,34.29,4516377,0
+EWC.US,D,20220629,000000,34.55,34.55,33.93,33.99,3858893,0
+EWC.US,D,20220630,000000,33.61,33.76,33.2,33.68,5817929,0
+EWC.US,D,20220701,000000,33.63,34.12,33.3,34.04,6846703,0
+EWC.US,D,20220705,000000,33.32,33.41,32.5641,33.2,10921918,0
+EWC.US,D,20220706,000000,33.26,33.34,32.62,33.02,5765553,0
+EWC.US,D,20220707,000000,33.34,33.815,33.33,33.76,8046507,0
+EWC.US,D,20220708,000000,33.7,33.93,33.45,33.75,2495842,0
+EWC.US,D,20220711,000000,33.43,33.48,33.2,33.27,3873302,0
+EWC.US,D,20220712,000000,33.01,33.29,32.84,33,5545116,0
+EWC.US,D,20220713,000000,32.7,33.14,32.49,33.01,7778706,0
+EWC.US,D,20220714,000000,32.19,32.27,31.655,32.05,5545180,0
+EWC.US,D,20220715,000000,32.41,32.54,32.14,32.39,3981561,0
+EWC.US,D,20220718,000000,32.78,33.26,32.78,32.89,3194081,0
+EWC.US,D,20220719,000000,33.26,33.77,33.18,33.76,3336196,0
+EWC.US,D,20220720,000000,33.66,33.96,33.52,33.89,3777995,0
+EWC.US,D,20220721,000000,33.75,33.98,33.47,33.96,2411629,0
+EWC.US,D,20220722,000000,34.06,34.24,33.585,33.73,1943624,0
+EWC.US,D,20220725,000000,33.94,34.19,33.85,34.19,3233325,0
+EWC.US,D,20220726,000000,34.04,34.12,33.68,33.77,1987601,0
+EWC.US,D,20220727,000000,34.08,34.66,33.97,34.55,4735126,0
+EWC.US,D,20220728,000000,34.63,34.89,34.22,34.86,2496645,0
+EWC.US,D,20220729,000000,34.88,35.36,34.88,35.31,3522279,0
+EWC.US,D,20220801,000000,35.06,35.21,34.8,34.96,4159242,0
+EWC.US,D,20220802,000000,34.85,35.185,34.67,34.76,2584061,0
+EWC.US,D,20220803,000000,34.96,35.04,34.74,34.97,1601162,0
+EWC.US,D,20220804,000000,34.92,35.05,34.85,34.94,1315263,0
+EWC.US,D,20220805,000000,34.47,34.79,34.41,34.76,2397706,0
+EWC.US,D,20220808,000000,35.05,35.265,35.01,35.06,2210487,0
+EWC.US,D,20220809,000000,35,35.08,34.71,34.82,1550510,0
+EWC.US,D,20220810,000000,35.2,35.755,35.195,35.69,3227604,0
+EWC.US,D,20220811,000000,35.96,36.2,35.82,35.89,2234692,0
+EWC.US,D,20220812,000000,35.97,36.25,35.8883,36.24,890714,0
+EWC.US,D,20220815,000000,35.69,35.94,35.55,35.85,3512447,0
+EWC.US,D,20220816,000000,35.97,36.28,35.83,36.26,2663540,0
+EWC.US,D,20220817,000000,35.9,36.12,35.733,35.88,2252860,0
+EWC.US,D,20220818,000000,36,36.0964,35.89,35.98,1345749,0
+EWC.US,D,20220819,000000,35.67,35.74,35.445,35.53,2200799,0
+EWC.US,D,20220822,000000,35.2,35.2,34.945,35.16,2230970,0
+EWC.US,D,20220823,000000,35.33,35.61,35.16,35.44,3160469,0
+EWC.US,D,20220824,000000,35.23,35.51,35.2,35.41,1788200,0
+EWC.US,D,20220825,000000,35.56,35.85,35.54,35.82,2048689,0
+EWC.US,D,20220826,000000,35.85,35.9,34.95,34.96,3299554,0
+EWC.US,D,20220829,000000,34.82,35.105,34.68,34.98,2543093,0
+EWC.US,D,20220830,000000,34.91,34.95,34.08,34.13,3431552,0
+EWC.US,D,20220831,000000,34.04,34.13,33.67,33.69,4984575,0
+EWC.US,D,20220901,000000,33.41,33.44,33,33.36,4932282,0
+EWC.US,D,20220902,000000,33.84,34.14,33.45,33.66,3649132,0
+EWC.US,D,20220906,000000,33.75,33.87,33.245,33.28,4016073,0
+EWC.US,D,20220907,000000,33.05,33.685,32.97,33.67,4531585,0
+EWC.US,D,20220908,000000,33.41,34.04,33.39,34.04,2495700,0
+EWC.US,D,20220909,000000,34.42,34.92,34.42,34.89,3552054,0
+EWC.US,D,20220912,000000,35.31,35.5006,35.15,35.38,2445435,0
+EWC.US,D,20220913,000000,34.68,34.9,34.18,34.26,4710430,0
+EWC.US,D,20220914,000000,34.28,34.665,34.25,34.44,2963624,0
+EWC.US,D,20220915,000000,34.2,34.55,33.92,33.98,2779337,0
+EWC.US,D,20220916,000000,33.64,33.6689,33.34,33.56,3537341,0
+EWC.US,D,20220919,000000,33.1,33.97,33.07,33.97,1315540,0
+EWC.US,D,20220920,000000,33.58,33.64,33.12,33.33,2627438,0
+EWC.US,D,20220921,000000,33.42,33.58,32.75,32.76,3972340,0
+EWC.US,D,20220922,000000,32.82,32.94,32.36,32.38,2096161,0
+EWC.US,D,20220923,000000,31.88,31.88,31.06,31.3,5337137,0
+EWC.US,D,20220926,000000,31.14,31.39,30.55,30.73,3460076,0
+EWC.US,D,20220927,000000,31,31.22,30.575,30.72,5023159,0
+EWC.US,D,20220928,000000,30.75,31.65,30.66,31.54,3989712,0
+EWC.US,D,20220929,000000,31.23,31.25,30.62,31.08,2991734,0
+EWC.US,D,20220930,000000,30.93,31.4208,30.73,30.76,3950476,0
+EWC.US,D,20221003,000000,31.32,32.07,31.26,31.92,5782165,0
+EWC.US,D,20221004,000000,32.44,33.06,32.41,33.04,3612946,0
+EWC.US,D,20221005,000000,32.51,32.72,32.165,32.54,2157664,0
+EWC.US,D,20221006,000000,32.17,32.34,31.66,31.78,2916364,0
+EWC.US,D,20221007,000000,31.62,31.7,31.045,31.17,2361865,0
+EWC.US,D,20221010,000000,31.24,31.395,30.8,30.86,3665190,0
+EWC.US,D,20221011,000000,30.71,30.98,30.28,30.44,2555539,0
+EWC.US,D,20221012,000000,30.4,30.58,30.19,30.35,2007306,0
+EWC.US,D,20221013,000000,29.6,31.37,29.55,31.21,6092980,0
+EWC.US,D,20221014,000000,31.33,31.47,30.45,30.47,3104804,0
+EWC.US,D,20221017,000000,31.19,31.555,31.17,31.29,2225986,0
+EWC.US,D,20221018,000000,31.82,31.89,31.215,31.57,2561899,0
+EWC.US,D,20221019,000000,31.41,31.5,31.08,31.33,3031931,0
+EWC.US,D,20221020,000000,31.41,31.86,31.035,31.17,1767765,0
+EWC.US,D,20221021,000000,31.08,32.02,31.01,31.96,2593363,0
+EWC.US,D,20221024,000000,31.94,32.01,31.52,31.89,2422327,0
+EWC.US,D,20221025,000000,31.92,32.45,31.88,32.43,1930725,0
+EWC.US,D,20221026,000000,32.47,33.155,32.41,32.85,3582582,0
+EWC.US,D,20221027,000000,32.93,33.41,32.9,32.99,3376106,0
+EWC.US,D,20221028,000000,32.85,33.12,32.71,33.12,1819876,0
+EWC.US,D,20221031,000000,32.91,33.13,32.85,33.03,3183792,0
+EWC.US,D,20221101,000000,33.42,33.65,33.01,33.16,4045580,0
+EWC.US,D,20221102,000000,33.17,33.62,32.54,32.55,3385611,0
+EWC.US,D,20221103,000000,32.14,32.54,31.98,32.34,1970147,0
+EWC.US,D,20221104,000000,33.29,33.59,32.925,33.35,3568922,0
+EWC.US,D,20221107,000000,33.41,33.51,33.18,33.47,1516574,0
+EWC.US,D,20221108,000000,33.56,34.03,33.4,33.81,2841901,0
+EWC.US,D,20221109,000000,33.56,33.71,32.985,33.02,9192890,0
+EWC.US,D,20221110,000000,34.12,34.69,34.1,34.69,6175268,0
+EWC.US,D,20221111,000000,34.96,35.175,34.76,35.04,3355845,0
+EWC.US,D,20221114,000000,34.9,35.01,34.56,34.57,2776004,0
+EWC.US,D,20221115,000000,34.99,35.06,34.58,34.81,3601108,0
+EWC.US,D,20221116,000000,34.69,34.79,34.54,34.66,2186667,0
+EWC.US,D,20221117,000000,34.23,34.56,34.19,34.55,2086931,0
+EWC.US,D,20221118,000000,34.55,34.62,34.35,34.54,5483085,0
+EWC.US,D,20221121,000000,34.28,34.41,33.93,34.36,1880190,0
+EWC.US,D,20221122,000000,34.63,35.05,34.59,35.05,3190450,0
+EWC.US,D,20221123,000000,34.88,35.21,34.83,35.17,2166824,0
+EWC.US,D,20221125,000000,35.2,35.44,35.2,35.33,1133764,0
+EWC.US,D,20221128,000000,35.01,35.21,34.665,34.69,2933640,0
+EWC.US,D,20221129,000000,34.68,34.76,34.43,34.58,2464508,0
+EWC.US,D,20221130,000000,34.84,35.255,34.38,35.19,6565202,0
+EWC.US,D,20221201,000000,35.45,35.61,35.21,35.41,4395713,0
+EWC.US,D,20221202,000000,35.05,35.4,35.03,35.2,2471767,0
+EWC.US,D,20221205,000000,35.19,35.28,34.38,34.43,4064255,0
+EWC.US,D,20221206,000000,34.38,34.515,33.805,33.89,3337215,0
+EWC.US,D,20221207,000000,33.825,34.23,33.825,33.86,6236205,0
+EWC.US,D,20221208,000000,34.12,34.29,34.005,34.09,2388250,0
+EWC.US,D,20221209,000000,33.96,34.22,33.85,33.85,2590524,0
+EWC.US,D,20221212,000000,33.62,34.05,33.62,34.01,4406250,0
+EWC.US,D,20221213,000000,34.1,34.32,33.605,33.73,6226868,0
+EWC.US,D,20221214,000000,33.69,33.83,33.31,33.56,5067876,0
+EWC.US,D,20221215,000000,33.09,33.16,32.6,32.78,4970758,0
+EWC.US,D,20221216,000000,32.44,32.615,32.28,32.42,2883502,0
+EWC.US,D,20221219,000000,32.57,32.64,32.05,32.15,3234223,0
+EWC.US,D,20221220,000000,32.14,32.58,32.14,32.44,3404041,0
+EWC.US,D,20221221,000000,32.63,32.975,32.63,32.89,4323937,0
+EWC.US,D,20221222,000000,32.68,32.68,32.04,32.44,1950601,0
+EWC.US,D,20221223,000000,32.44,32.85,32.39,32.85,2260602,0
+EWC.US,D,20221227,000000,32.98,33.16,32.77,33.03,2971529,0
+EWC.US,D,20221228,000000,32.92,33.1,32.4,32.4,2385540,0
+EWC.US,D,20221229,000000,32.74,33.005,32.61,32.98,1493416,0
+EWC.US,D,20221230,000000,32.72,33.02,32.61,32.73,2552730,0
+EWC.US,D,20230103,000000,32.69,33.065,32.435,32.54,3604521,0
+EWC.US,D,20230104,000000,32.96,33.355,32.77,33.22,3563754,0
+EWC.US,D,20230105,000000,33.03,33.06,32.725,32.9,2263000,0
+EWC.US,D,20230106,000000,33.12,33.79,33.01,33.74,3060951,0
+EWC.US,D,20230109,000000,33.98,34.26,33.92,33.95,1519647,0
+EWC.US,D,20230110,000000,33.97,34.02,33.63,33.89,2529290,0
+EWC.US,D,20230111,000000,34.12,34.25,33.9,34.25,1498103,0
+EWC.US,D,20230112,000000,34.37,34.7,34.04,34.7,1207927,0
+EWC.US,D,20230113,000000,34.36,34.85,34.31,34.81,9078636,0
+EWC.US,D,20230117,000000,34.92,35.04,34.835,34.95,1961438,0
+EWC.US,D,20230118,000000,35.16,35.31,34.56,34.56,2957221,0
+EWC.US,D,20230119,000000,34.51,34.725,34.37,34.62,1844838,0
+EWC.US,D,20230120,000000,34.63,35.1099,34.42,35.1,2442898,0
+EWC.US,D,20230123,000000,35.07,35.36,34.99,35.33,3081809,0
+EWC.US,D,20230124,000000,35.16,35.395,35.0039,35.33,1218962,0
+EWC.US,D,20230125,000000,35.27,35.31,34.88,35.23,4159175,0
+EWC.US,D,20230126,000000,35.54,35.62,35.2299,35.62,1836556,0
+EWC.US,D,20230127,000000,35.51,35.79,35.46,35.67,2705634,0
+EWC.US,D,20230130,000000,35.44,35.64,35.2,35.2,1093725,0
+EWC.US,D,20230131,000000,35.2,35.87,35.15,35.83,2244012,0
+EWC.US,D,20230201,000000,35.74,35.97,35.25,35.83,3173933,0
+EWC.US,D,20230202,000000,35.98,35.98,35.56,35.73,2091897,0
+EWC.US,D,20230203,000000,35.36,35.8,35.36,35.52,1766886,0
+EWC.US,D,20230206,000000,35.32,35.35,35.01,35.13,1295273,0
+EWC.US,D,20230207,000000,35.08,35.65,34.99,35.52,2230902,0
+EWC.US,D,20230208,000000,35.41,35.54,35.19,35.29,1603021,0
+EWC.US,D,20230209,000000,35.68,35.69,35.0344,35.08,3759657,0
+EWC.US,D,20230210,000000,35.26,35.5399,35.2,35.49,947425,0
+EWC.US,D,20230213,000000,35.52,35.76,35.42,35.73,1977742,0
+EWC.US,D,20230214,000000,35.45,35.905,35.3,35.67,1863874,0
+EWC.US,D,20230215,000000,35.42,35.58,35.21,35.57,2173901,0
+EWC.US,D,20230216,000000,35.14,35.44,35.01,35.17,2008353,0
+EWC.US,D,20230217,000000,34.92,35.08,34.755,34.99,1259872,0
+EWC.US,D,20230221,000000,34.79,34.8,34.34,34.36,2371808,0
+EWC.US,D,20230222,000000,34.3,34.455,34.125,34.2,3011224,0
+EWC.US,D,20230223,000000,34.35,34.47,33.955,34.23,2046825,0
+EWC.US,D,20230224,000000,33.84,34.135,33.6,34.1,2481512,0
+EWC.US,D,20230227,000000,34.35,34.5461,34.215,34.28,1991562,0
+EWC.US,D,20230228,000000,34.24,34.24,33.995,34.05,3186621,0
+EWC.US,D,20230301,000000,34.12,34.29,33.98,34.24,1834875,0
+EWC.US,D,20230302,000000,34,34.41,33.95,34.38,1140296,0
+EWC.US,D,20230303,000000,34.41,34.8756,34.35,34.84,2287750,0
+EWC.US,D,20230306,000000,34.75,34.83,34.5944,34.66,2277726,0
+EWC.US,D,20230307,000000,34.56,34.56,33.815,33.9,2297960,0
+EWC.US,D,20230308,000000,33.72,34.14,33.72,33.91,2254903,0
+EWC.US,D,20230309,000000,34.01,34.2,33.34,33.38,1749143,0
+EWC.US,D,20230310,000000,33.39,33.51,32.8,32.87,4226929,0
+EWC.US,D,20230313,000000,32.55,33.08,32.33,32.74,6019273,0
+EWC.US,D,20230314,000000,33.09,33.37,32.79,33.05,3014847,0
+EWC.US,D,20230315,000000,32.23,32.375,31.88,32.32,4319480,0
+EWC.US,D,20230316,000000,32.11,32.79,31.93,32.7,2576206,0
+EWC.US,D,20230317,000000,32.54,32.56,32.155,32.36,2904966,0
+EWC.US,D,20230320,000000,32.57,32.8399,32.53,32.81,1586185,0
+EWC.US,D,20230321,000000,33.1,33.18,32.86,32.93,2421645,0
+EWC.US,D,20230322,000000,32.93,33.34,32.69,32.72,2133561,0
+EWC.US,D,20230323,000000,32.97,33.165,32.42,32.57,4633009,0
+EWC.US,D,20230324,000000,32.39,32.62,32.045,32.62,1757025,0
+EWC.US,D,20230327,000000,32.81,33.045,32.69,32.99,1483032,0
+EWC.US,D,20230328,000000,32.97,33.24,32.96,33.19,1996115,0
+EWC.US,D,20230329,000000,33.46,33.6099,33.43,33.6,12234699,0
+EWC.US,D,20230330,000000,33.89,33.92,33.72,33.88,1546789,0
+EWC.US,D,20230331,000000,33.9,34.2,33.9,34.18,1572243,0
+EWC.US,D,20230403,000000,34.46,34.81,34.46,34.8,3043040,0
+EWC.US,D,20230404,000000,34.84,34.9151,34.535,34.72,4123747,0
+EWC.US,D,20230405,000000,34.66,34.69,34.37,34.51,2059621,0
+EWC.US,D,20230406,000000,34.4,34.56,34.29,34.5,2067146,0
+EWC.US,D,20230410,000000,34.24,34.57,34.23,34.57,752123,0
+EWC.US,D,20230411,000000,34.62,34.985,34.62,34.89,1352646,0
+EWC.US,D,20230412,000000,35.14,35.27,34.96,35.03,1000545,0
+EWC.US,D,20230413,000000,35.13,35.52,35.13,35.49,1684855,0
+EWC.US,D,20230414,000000,35.56,35.635,35.27,35.45,2001208,0
+EWC.US,D,20230417,000000,35.36,35.535,35.28,35.51,1148999,0
+EWC.US,D,20230418,000000,35.65,35.7,35.53,35.6,2012386,0
+EWC.US,D,20230419,000000,35.37,35.51,35.35,35.42,2662580,0
+EWC.US,D,20230420,000000,35.26,35.48,35.21,35.26,3977208,0
+EWC.US,D,20230421,000000,35.17,35.26,35.03,35.22,1131489,0
+EWC.US,D,20230424,000000,35.22,35.295,35.14,35.23,805871,0
+EWC.US,D,20230425,000000,34.89,34.99,34.53,34.54,1270434,0
+EWC.US,D,20230426,000000,34.55,34.77,34.35,34.44,1392228,0
+EWC.US,D,20230427,000000,34.55,34.9,34.55,34.85,1588325,0
+EWC.US,D,20230428,000000,34.7,35.225,34.7,35.2,1873310,0
+EWC.US,D,20230501,000000,35.16,35.42,35.14,35.14,1405501,0
+EWC.US,D,20230502,000000,34.9,34.91,34.32,34.58,1304694,0
+EWC.US,D,20230503,000000,34.52,34.82,34.43,34.44,2749618,0
+EWC.US,D,20230504,000000,34.53,34.74,34.46,34.5,1664844,0
+EWC.US,D,20230505,000000,34.96,35.53,34.89,35.45,1470515,0
+EWC.US,D,20230508,000000,35.69,35.78,35.47,35.54,897266,0
+EWC.US,D,20230509,000000,35.33,35.5399,35.24,35.51,1193303,0
+EWC.US,D,20230510,000000,35.65,35.745,35.09,35.36,2264792,0
+EWC.US,D,20230511,000000,35.03,35.03,34.76,34.94,3648232,0
+EWC.US,D,20230512,000000,35.07,35.14,34.655,34.8,1165321,0
+EWC.US,D,20230515,000000,34.91,35.26,34.91,35.24,1095961,0
+EWC.US,D,20230516,000000,35.18,35.215,34.66,34.67,914524,0
+EWC.US,D,20230517,000000,34.86,34.91,34.4901,34.84,1798312,0
+EWC.US,D,20230518,000000,34.71,34.735,34.46,34.72,1098743,0
+EWC.US,D,20230519,000000,34.93,34.93,34.67,34.78,946304,0
+EWC.US,D,20230522,000000,34.75,34.93,34.73,34.83,1773902,0
+EWC.US,D,20230523,000000,34.73,34.79,34.405,34.43,998975,0
+EWC.US,D,20230524,000000,34.2,34.2,33.795,33.81,1611307,0
+EWC.US,D,20230525,000000,33.94,33.94,33.35,33.49,1776056,0
+EWC.US,D,20230526,000000,33.66,33.83,33.61,33.78,1183375,0
+EWC.US,D,20230530,000000,33.87,33.895,33.43,33.52,1134076,0
+EWC.US,D,20230531,000000,33.25,33.34,33.125,33.26,2433094,0
+EWC.US,D,20230601,000000,33.33,33.865,33.27,33.73,2200318,0
+EWC.US,D,20230602,000000,34.09,34.46,34.02,34.44,1694849,0
+EWC.US,D,20230605,000000,34.47,34.47,34.18,34.22,1107107,0
+EWC.US,D,20230606,000000,34.23,34.555,34.12,34.53,673987,0
+EWC.US,D,20230607,000000,34.18,34.485,34.065,34.15,2456023,0
+EWC.US,D,20230608,000000,34.2,34.26,33.97,34.14,1068598,0
+EWC.US,D,20230609,000000,34.19,34.315,34.02,34.1,1433993,0
+EWC.US,D,20230612,000000,34.07,34.14,33.895,34.12,2131851,0
+EWC.US,D,20230613,000000,34.35,34.56,34.33,34.37,1016606,0
+EWC.US,D,20230614,000000,34.58,34.69,34.23,34.4,1505339,0
+EWC.US,D,20230615,000000,34.27,34.86,34.27,34.77,1613448,0
+EWC.US,D,20230616,000000,34.87,34.98,34.72,34.73,1364232,0
+EWC.US,D,20230620,000000,34.51,34.56,34.15,34.26,1086067,0
+EWC.US,D,20230621,000000,34.17,34.48,34.12,34.35,1006742,0
+EWC.US,D,20230622,000000,34.25,34.25,34.09,34.19,1075229,0
+EWC.US,D,20230623,000000,33.83,33.94,33.72,33.81,1153563,0
+EWC.US,D,20230626,000000,33.81,34.335,33.81,34.23,1101215,0
+EWC.US,D,20230627,000000,34.22,34.495,34.16,34.46,950561,0
+EWC.US,D,20230628,000000,34.27,34.415,34.17,34.37,1212522,0
+EWC.US,D,20230629,000000,34.25,34.59,34.25,34.59,1075635,0
+EWC.US,D,20230630,000000,34.75,35.07,34.75,34.99,1903870,0
+EWC.US,D,20230703,000000,34.96,35.25,34.93,35.2,1144384,0
+EWC.US,D,20230705,000000,35.025,35.025,34.77,34.8,2598235,0
+EWC.US,D,20230706,000000,34.43,34.46,34,34.08,1942631,0
+EWC.US,D,20230707,000000,34,34.515,34,34.33,1265119,0
+EWC.US,D,20230710,000000,34.26,34.41,34.21,34.28,1043487,0
+EWC.US,D,20230711,000000,34.35,34.51,34.305,34.45,795025,0
+EWC.US,D,20230712,000000,34.78,34.99,34.74,34.94,1068267,0
+EWC.US,D,20230713,000000,35.11,35.59,35.11,35.53,1057259,0
+EWC.US,D,20230714,000000,35.65,35.65,35.23,35.24,2712949,0
+EWC.US,D,20230717,000000,35.16,35.38,35.145,35.29,571896,0
+EWC.US,D,20230718,000000,35.19,35.61,35.17,35.58,656835,0
+EWC.US,D,20230719,000000,35.69,35.85,35.665,35.81,1086880,0
+EWC.US,D,20230720,000000,35.9,35.91,35.62,35.68,1020052,0
+EWC.US,D,20230721,000000,35.75,35.86,35.65,35.8,910524,0
+EWC.US,D,20230724,000000,35.8,36.13,35.8,36.01,1314013,0
+EWC.US,D,20230725,000000,35.93,36.06,35.885,35.9,678889,0
+EWC.US,D,20230726,000000,35.82,35.97,35.71,35.88,894630,0
+EWC.US,D,20230727,000000,36.03,36.06,35.49,35.55,1679938,0
+EWC.US,D,20230728,000000,35.78,35.94,35.67,35.78,1892634,0
+EWC.US,D,20230731,000000,35.86,36.24,35.86,36.08,1075065,0
+EWC.US,D,20230801,000000,35.7,35.77,35.505,35.62,1459069,0
+EWC.US,D,20230802,000000,35.3,35.33,34.79,34.91,1594826,0
+EWC.US,D,20230803,000000,34.7,34.86,34.62,34.73,1258006,0
+EWC.US,D,20230804,000000,34.77,35.2,34.6,34.82,1198341,0
+EWC.US,D,20230807,000000,34.89,35.02,34.8301,34.95,2177631,0
+EWC.US,D,20230808,000000,34.52,34.735,34.32,34.73,1392151,0
+EWC.US,D,20230809,000000,34.7,34.89,34.625,34.81,1154574,0
+EWC.US,D,20230810,000000,35.03,35.255,34.8,34.88,1045270,0
+EWC.US,D,20230811,000000,34.73,35.0903,34.7,34.96,1044415,0
+EWC.US,D,20230814,000000,34.87,34.87,34.62,34.75,734771,0
+EWC.US,D,20230815,000000,34.55,34.57,33.96,34,2059669,0
+EWC.US,D,20230816,000000,33.93,34.075,33.835,33.89,1081132,0
+EWC.US,D,20230817,000000,34.1,34.2,33.6801,33.73,815388,0
+EWC.US,D,20230818,000000,33.46,33.81,33.46,33.73,1355899,0
+EWC.US,D,20230821,000000,33.85,33.915,33.54,33.68,777848,0
+EWC.US,D,20230822,000000,33.81,33.81,33.45,33.48,1185618,0
+EWC.US,D,20230823,000000,33.44,33.95,33.42,33.85,914295,0
+EWC.US,D,20230824,000000,33.74,33.86,33.56,33.6,738744,0
+EWC.US,D,20230825,000000,33.71,33.77,33.255,33.61,902826,0
+EWC.US,D,20230828,000000,33.7,33.995,33.69,33.92,619068,0
+EWC.US,D,20230829,000000,33.87,34.49,33.79,34.48,1421061,0
+EWC.US,D,20230830,000000,34.69,34.79,34.56,34.65,795906,0
+EWC.US,D,20230831,000000,34.82,34.91,34.565,34.69,1151187,0
+EWC.US,D,20230901,000000,34.88,34.99,34.76,34.93,733449,0
+EWC.US,D,20230905,000000,34.86,34.9,34.59,34.6,855357,0
+EWC.US,D,20230906,000000,34.43,34.57,34.12,34.28,805457,0
+EWC.US,D,20230907,000000,34.13,34.27,34,34.01,685274,0
+EWC.US,D,20230908,000000,34.08,34.23,33.995,34.01,880526,0
+EWC.US,D,20230911,000000,34.31,34.46,34.15,34.37,538752,0
+EWC.US,D,20230912,000000,34.33,34.59,34.3,34.48,613380,0
+EWC.US,D,20230913,000000,34.51,34.72,34.44,34.6,1738344,0
+EWC.US,D,20230914,000000,34.9,35.29,34.86,35.24,2093658,0
+EWC.US,D,20230915,000000,35.18,35.36,35.17,35.27,1222330,0
+EWC.US,D,20230918,000000,35.36,35.4,35.09,35.17,873758,0
+EWC.US,D,20230919,000000,35.31,35.38,34.81,34.85,2130043,0
+EWC.US,D,20230920,000000,34.93,35.19,34.74,34.76,1498852,0
+EWC.US,D,20230921,000000,34.42,34.56,34,34.01,1199877,0
+EWC.US,D,20230922,000000,34.24,34.3259,33.9401,33.95,1279225,0
+EWC.US,D,20230925,000000,33.85,34.16,33.7799,34.1,1229511,0
+EWC.US,D,20230926,000000,33.79,33.98,33.56,33.56,1609404,0
+EWC.US,D,20230927,000000,33.68,33.74,33.155,33.39,1311186,0
+EWC.US,D,20230928,000000,33.39,33.85,33.39,33.73,1741141,0
+EWC.US,D,20230929,000000,34,34.14,33.44,33.46,1799230,0
+EWC.US,D,20231002,000000,33.33,33.34,32.6,32.69,2607931,0
+EWC.US,D,20231003,000000,32.47,32.55,32.13,32.3,2092259,0
+EWC.US,D,20231004,000000,32.3,32.31,31.82,32.21,3200274,0
+EWC.US,D,20231005,000000,32.21,32.52,32.14,32.48,1297088,0
+EWC.US,D,20231006,000000,32.45,32.89,32.06,32.77,1744287,0
+EWC.US,D,20231009,000000,32.69,33.21,32.64,33.14,1619692,0
+EWC.US,D,20231010,000000,33.23,33.55,33.19,33.41,1261796,0
+EWC.US,D,20231011,000000,33.48,33.68,33.42,33.66,1079666,0
+EWC.US,D,20231012,000000,33.74,33.74,33.025,33.21,1148056,0
+EWC.US,D,20231013,000000,33.5,33.56,33.12,33.18,1651862,0
+EWC.US,D,20231016,000000,33.36,33.64,33.19,33.6,1076256,0
+EWC.US,D,20231017,000000,33.29,33.82,33.29,33.62,1422705,0
+EWC.US,D,20231018,000000,33.53,33.54,33,33,1952756,0
+EWC.US,D,20231019,000000,32.96,33.21,32.81,32.87,1402668,0
+EWC.US,D,20231020,000000,32.84,32.9,32.47,32.48,1596615,0
+EWC.US,D,20231023,000000,32.35,32.71,32.14,32.41,1401115,0
+EWC.US,D,20231024,000000,32.46,32.54,32.07,32.19,1491161,0
+EWC.US,D,20231025,000000,31.97,32.3,31.91,31.99,2598710,0
+EWC.US,D,20231026,000000,31.88,32.07,31.715,31.82,2079885,0
+EWC.US,D,20231027,000000,31.96,31.97,31.41,31.48,1610802,0
+EWC.US,D,20231030,000000,31.76,32.01,31.59,31.82,1542954,0
+EWC.US,D,20231031,000000,31.81,31.83,31.6,31.74,1296624,0
+EWC.US,D,20231101,000000,31.84,32.105,31.73,32.07,1910031,0
+EWC.US,D,20231102,000000,32.71,33.36,32.66,33.33,5494940,0
+EWC.US,D,20231103,000000,33.57,33.93,33.54,33.8,2477894,0
+EWC.US,D,20231106,000000,33.93,33.99,33.57,33.63,1085975,0
+EWC.US,D,20231107,000000,33.35,33.36,33.125,33.2,2075641,0
+EWC.US,D,20231108,000000,33.19,33.29,32.945,33.09,3534428,0
+EWC.US,D,20231109,000000,33.23,33.63,33.145,33.18,2195698,0
+EWC.US,D,20231110,000000,33.16,33.31,32.905,33.29,1017691,0
+EWC.US,D,20231113,000000,33.21,33.58,33.15,33.46,1598843,0
+EWC.US,D,20231114,000000,33.96,34.285,33.89,34.2,3131090,0
+EWC.US,D,20231115,000000,34.27,34.49,34.24,34.29,2075488,0
+EWC.US,D,20231116,000000,34.12,34.255,33.94,34.09,1250972,0
+EWC.US,D,20231117,000000,34.25,34.525,34.25,34.47,1040231,0
+EWC.US,D,20231120,000000,34.41,34.59,34.29,34.53,1552821,0
+EWC.US,D,20231121,000000,34.56,34.66,34.385,34.4,1964002,0
+EWC.US,D,20231122,000000,34.21,34.45,34.12,34.42,1530190,0
+EWC.US,D,20231124,000000,34.46,34.725,34.46,34.63,836967,0
+EWC.US,D,20231127,000000,34.49,34.52,34.37,34.44,1185170,0
+EWC.US,D,20231128,000000,34.45,34.65,34.24,34.56,4030840,0
+EWC.US,D,20231129,000000,34.58,34.79,34.48,34.66,1357609,0
+EWC.US,D,20231130,000000,34.74,34.99,34.675,34.98,1808017,0
+EWC.US,D,20231201,000000,34.91,35.5099,34.91,35.49,1982295,0
+EWC.US,D,20231204,000000,35.05,35.445,35.05,35.31,1375018,0
+EWC.US,D,20231205,000000,35.18,35.3,35.095,35.13,1283782,0
+EWC.US,D,20231206,000000,35.21,35.43,34.92,34.94,2282256,0
+EWC.US,D,20231207,000000,35.08,35.08,34.8,34.92,1019689,0
+EWC.US,D,20231208,000000,34.9,35.2,34.89,35.06,922150,0
+EWC.US,D,20231211,000000,34.98,35.135,34.88,35.13,1538261,0
+EWC.US,D,20231212,000000,35.04,35.06,34.745,34.92,2168574,0
+EWC.US,D,20231213,000000,34.97,35.8,34.8,35.79,3476654,0
+EWC.US,D,20231214,000000,36.1,36.34,36.1,36.28,2878669,0
+EWC.US,D,20231215,000000,36.28,36.32,35.945,35.95,2249811,0
+EWC.US,D,20231218,000000,36.13,36.265,36.02,36.1,1488626,0
+EWC.US,D,20231219,000000,36.22,36.675,36.22,36.61,1398345,0
+EWC.US,D,20231220,000000,36.22,36.3,35.635,35.66,2592252,0
+EWC.US,D,20231221,000000,35.93,36.18,35.875,36.16,2943178,0
+EWC.US,D,20231222,000000,36.33,36.62,36.32,36.43,1632653,0
+EWC.US,D,20231226,000000,36.53,36.855,36.53,36.83,1611760,0
+EWC.US,D,20231227,000000,36.89,36.99,36.73,36.87,3110944,0
+EWC.US,D,20231228,000000,36.89,36.961,36.66,36.7,1685686,0
+EWC.US,D,20231229,000000,36.78,36.81,36.55,36.68,1606732,0
+EWC.US,D,20240102,000000,36.51,36.51,36.22,36.3,2249263,0
+EWC.US,D,20240103,000000,36.06,36.335,35.9425,36.18,9581986,0
+EWC.US,D,20240104,000000,36.12,36.44,36.12,36.24,4039554,0
+EWC.US,D,20240105,000000,36.28,36.745,36.2,36.37,5759231,0
+EWC.US,D,20240108,000000,36.2,36.67,36.17,36.65,1096222,0
+EWC.US,D,20240109,000000,36.45,36.48,36.15,36.35,1732960,0
+EWC.US,D,20240110,000000,36.43,36.5338,36.39,36.43,876632,0
+EWC.US,D,20240111,000000,36.47,36.525,35.895,36.26,1651827,0
+EWC.US,D,20240112,000000,36.65,36.75,36.25,36.31,1274734,0
+EWC.US,D,20240116,000000,36.01,36.14,35.83,35.97,1884625,0
+EWC.US,D,20240117,000000,35.51,35.59,35.28,35.5,2536681,0
+EWC.US,D,20240118,000000,35.62,35.72,35.44,35.67,2348627,0
+EWC.US,D,20240119,000000,35.7,36.1,35.52,36.09,4033447,0
+EWC.US,D,20240122,000000,36.15,36.235,35.89,36,2413805,0
+EWC.US,D,20240123,000000,36.02,36.215,36.01,36.19,7107057,0
+EWC.US,D,20240124,000000,36.55,36.55,36.06,36.09,2349422,0
+EWC.US,D,20240125,000000,36.28,36.36,36.13,36.36,1263824,0
+EWC.US,D,20240126,000000,36.47,36.54,36.32,36.47,1242642,0
+EWC.US,D,20240129,000000,36.43,36.72,36.24,36.7,3194477,0
+EWC.US,D,20240130,000000,36.6,36.85,36.44,36.81,2471778,0
+EWC.US,D,20240131,000000,36.83,36.92,36.325,36.35,3085837,0
+EWC.US,D,20240201,000000,36.39,36.67,36.305,36.6,2344053,0
+EWC.US,D,20240202,000000,36.51,36.51,36.125,36.39,2745292,0
+EWC.US,D,20240205,000000,36.16,36.21,35.725,35.82,4122341,0
+EWC.US,D,20240206,000000,35.89,36.1601,35.82,36.11,1829335,0
+EWC.US,D,20240207,000000,36.17,36.26,36.04,36.21,1274515,0
+EWC.US,D,20240208,000000,36.17,36.29,35.915,36.2,1485309,0
+EWC.US,D,20240209,000000,36.25,36.395,36.1143,36.34,1478840,0
+EWC.US,D,20240212,000000,36.31,36.64,36.31,36.45,4366105,0
+EWC.US,D,20240213,000000,35.87,35.9,35.05,35.29,2569610,0
+EWC.US,D,20240214,000000,35.66,35.93,35.565,35.92,2917046,0
+EWC.US,D,20240215,000000,36.12,36.735,36.11,36.7,2306354,0
+EWC.US,D,20240216,000000,36.62,36.865,36.57,36.68,1931139,0
+EWC.US,D,20240220,000000,36.65,36.72,36.475,36.54,1961114,0
+EWC.US,D,20240221,000000,36.5,36.52,36.335,36.49,1898205,0
+EWC.US,D,20240222,000000,36.78,36.91,36.68,36.84,1538920,0
+EWC.US,D,20240223,000000,36.88,37.055,36.82,36.99,1397135,0
+EWC.US,D,20240226,000000,36.92,37.06,36.77,36.85,3126652,0
+EWC.US,D,20240227,000000,36.87,36.92,36.65,36.76,1503764,0
+EWC.US,D,20240228,000000,36.46,36.695,36.46,36.54,1900046,0
+EWC.US,D,20240229,000000,36.72,36.865,36.625,36.77,3016211,0
+EWC.US,D,20240301,000000,36.84,37.255,36.78,37.11,1978842,0
+EWC.US,D,20240304,000000,36.98,37.15,36.95,37.02,1700834,0
+EWC.US,D,20240305,000000,37.01,37.2325,36.9,36.98,1731625,0
+EWC.US,D,20240306,000000,37.36,37.46,37.19,37.27,2501296,0
+EWC.US,D,20240307,000000,37.57,37.83,37.505,37.79,2717042,0
+EWC.US,D,20240308,000000,37.93,38.03,37.535,37.61,1528388,0
+EWC.US,D,20240311,000000,37.42,37.73,37.39,37.72,1195803,0
+EWC.US,D,20240312,000000,37.73,37.845,37.52,37.82,2641315,0
+EWC.US,D,20240313,000000,37.92,38.235,37.92,38.15,1311707,0
+EWC.US,D,20240314,000000,38.1,38.105,37.6,37.77,1592988,0
+EWC.US,D,20240315,000000,37.7,37.905,37.645,37.73,1500078,0
+EWC.US,D,20240318,000000,37.83,37.83,37.65,37.72,2401733,0
+EWC.US,D,20240319,000000,37.6,37.86,37.555,37.72,1459328,0
+EWC.US,D,20240320,000000,37.65,38.28,37.58,38.26,3620793,0
+EWC.US,D,20240321,000000,38.41,38.46,38.18,38.2,1118648,0
+EWC.US,D,20240322,000000,38.14,38.2,37.76,37.81,1274996,0
+EWC.US,D,20240325,000000,37.81,38.0194,37.78,37.8,994697,0
+EWC.US,D,20240326,000000,37.92,37.975,37.72,37.72,1039120,0
+EWC.US,D,20240327,000000,37.78,38.1,37.77,38.07,1487363,0
+EWC.US,D,20240328,000000,38.14,38.375,38.14,38.28,1274304,0
+EWC.US,D,20240401,000000,38.34,38.35,38.07,38.22,1968908,0
+EWC.US,D,20240402,000000,38.17,38.17,37.9,38.04,1868569,0
+EWC.US,D,20240403,000000,37.94,38.3554,37.91,38.2,2246955,0
+EWC.US,D,20240404,000000,38.45,38.59,37.93,38.03,1805290,0
+EWC.US,D,20240405,000000,37.95,38.4251,37.84,38.29,2177096,0
+EWC.US,D,20240408,000000,38.44,38.48,38.17,38.34,1364204,0
+EWC.US,D,20240409,000000,38.41,38.62,38.13,38.52,1380755,0
+EWC.US,D,20240410,000000,38.05,38.16,37.765,37.96,2656098,0
+EWC.US,D,20240411,000000,37.94,38,37.47,37.76,2025902,0
+EWC.US,D,20240412,000000,37.63,37.76,37.005,37.15,1663926,0
+EWC.US,D,20240415,000000,37.42,37.53,36.765,36.88,2561568,0
+EWC.US,D,20240416,000000,36.64,36.82,36.41,36.62,2453645,0
+EWC.US,D,20240417,000000,36.83,37.04,36.515,36.77,3014335,0
+EWC.US,D,20240418,000000,36.86,37.085,36.66,36.85,3198137,0
+EWC.US,D,20240419,000000,36.92,37.27,36.86,37.11,1403149,0
+EWC.US,D,20240422,000000,37.25,37.53,37,37.36,1485712,0
+EWC.US,D,20240423,000000,37.33,37.7751,37.3,37.7,1294103,0
+EWC.US,D,20240424,000000,37.54,37.67,37.17,37.36,2819933,0
+EWC.US,D,20240425,000000,37,37.58,36.88,37.5,1844005,0
+EWC.US,D,20240426,000000,37.55,37.705,37.47,37.63,1522915,0
+EWC.US,D,20240429,000000,37.71,37.78,37.505,37.68,1393550,0
+EWC.US,D,20240430,000000,37.37,37.44,36.9,36.92,3439890,0
+EWC.US,D,20240501,000000,36.83,37.41,36.745,36.94,2728226,0
+EWC.US,D,20240502,000000,37.18,37.48,36.97,37.34,1861033,0
+EWC.US,D,20240503,000000,37.76,37.76,37.35,37.57,1974888,0
+EWC.US,D,20240506,000000,37.89,38.125,37.8,38.12,953925,0
+EWC.US,D,20240507,000000,38.19,38.24,37.935,38.01,1499670,0
+EWC.US,D,20240508,000000,37.57,37.92,37.49,37.9,1332194,0
+EWC.US,D,20240509,000000,37.94,38.34,37.94,38.28,1692408,0
+EWC.US,D,20240510,000000,38.47,38.56,38.165,38.19,1240557,0
+EWC.US,D,20240513,000000,38.3,38.32,38.055,38.11,879222,0
+EWC.US,D,20240514,000000,38.25,38.28,38.005,38.14,1159735,0
+EWC.US,D,20240515,000000,38.3,38.41,38.06,38.3,2857157,0
+EWC.US,D,20240516,000000,38.28,38.37,38.17,38.3,1708389,0
+EWC.US,D,20240517,000000,38.28,38.6,38.26,38.59,857937,0
+EWC.US,D,20240520,000000,38.52,38.76,38.52,38.62,615580,0
+EWC.US,D,20240521,000000,38.58,38.66,38.36,38.52,1219271,0
+EWC.US,D,20240522,000000,38.24,38.435,38.07,38.18,1358264,0
+EWC.US,D,20240523,000000,38.36,38.55,37.7,37.83,4341731,0
+EWC.US,D,20240524,000000,38,38.32,38,38.23,958603,0
+EWC.US,D,20240528,000000,38.23,38.37,38.04,38.14,1358671,0
+EWC.US,D,20240529,000000,37.75,37.82,37.3,37.31,4019429,0
+EWC.US,D,20240530,000000,37.32,37.85,37.32,37.7,2473026,0
+EWC.US,D,20240531,000000,37.96,38.28,37.655,38.26,2309118,0
+EWC.US,D,20240603,000000,38.23,38.35,37.74,37.94,2238497,0
+EWC.US,D,20240604,000000,37.66,37.71,37.32,37.61,3478857,0
+EWC.US,D,20240605,000000,37.72,37.86,37.63,37.84,1804164,0
+EWC.US,D,20240606,000000,37.75,38.025,37.75,37.99,1221991,0
+EWC.US,D,20240607,000000,37.7,37.77,37.44,37.46,1372918,0
+EWC.US,D,20240610,000000,37.36,37.62,37.32,37.53,1195857,0
+EWC.US,D,20240611,000000,36.94,36.9709,36.72,36.89,1480092,0
+EWC.US,D,20240612,000000,37.59,37.59,37.02,37.11,2571963,0
+EWC.US,D,20240613,000000,36.95,37.02,36.53,36.6,2417153,0
+EWC.US,D,20240614,000000,36.4,36.54,36.155,36.54,1737695,0
+EWC.US,D,20240617,000000,36.43,36.5097,36.185,36.48,1089575,0
+EWC.US,D,20240618,000000,36.48,36.6907,36.43,36.52,1072025,0
+EWC.US,D,20240620,000000,36.52,36.665,36.385,36.54,1243897,0
+EWC.US,D,20240621,000000,36.4,36.53,36.31,36.49,1378296,0
+EWC.US,D,20240624,000000,36.66,37.14,36.66,37.08,2153770,0
+EWC.US,D,20240625,000000,36.88,37.07,36.83,37.02,1072777,0
+EWC.US,D,20240626,000000,36.74,36.945,36.662,36.93,1061270,0
+EWC.US,D,20240627,000000,37,37.235,36.93,37.22,1190345,0
+EWC.US,D,20240628,000000,37.33,37.445,36.945,37.09,1927768,0
+EWC.US,D,20240701,000000,37.11,37.31,36.92,36.93,1453311,0
+EWC.US,D,20240702,000000,36.92,37.33,36.92,37.32,1536601,0
+EWC.US,D,20240703,000000,37.65,38.005,37.6,37.83,2293340,0
+EWC.US,D,20240705,000000,38.06,38.06,37.6,37.62,992392,0
+EWC.US,D,20240708,000000,37.62,37.675,37.4499,37.66,1224863,0
+EWC.US,D,20240709,000000,37.6,37.685,37.475,37.54,2050732,0
+EWC.US,D,20240710,000000,37.77,38.15,37.67,38.12,2390085,0
+EWC.US,D,20240711,000000,38.21,38.45,38.21,38.38,2214667,0
+EWC.US,D,20240712,000000,38.59,38.75,38.435,38.61,2911963,0
+EWC.US,D,20240715,000000,38.61,38.74,38.46,38.6,1774467,0
+EWC.US,D,20240716,000000,38.59,39.03,38.53,39.03,957742,0
+EWC.US,D,20240717,000000,38.82,38.975,38.63,38.75,1470002,0
+EWC.US,D,20240718,000000,38.84,38.84,38.345,38.45,1581558,0
+EWC.US,D,20240719,000000,38.17,38.55,38.17,38.38,1283180,0
+EWC.US,D,20240722,000000,38.48,38.655,38.27,38.65,1136940,0
+EWC.US,D,20240723,000000,38.43,38.57,38.39,38.39,837705,0
+EWC.US,D,20240724,000000,38.3,38.445,38.035,38.05,1629067,0
+EWC.US,D,20240725,000000,37.71,38.2836,37.71,38,3117773,0
+EWC.US,D,20240726,000000,38.27,38.415,38.145,38.33,1415217,0
+EWC.US,D,20240729,000000,38.41,38.41,38.07,38.22,1516849,0
+EWC.US,D,20240730,000000,38.27,38.475,38.22,38.35,1615983,0
+EWC.US,D,20240731,000000,38.72,39.135,38.62,38.92,2687746,0
+EWC.US,D,20240801,000000,38.7,38.95,37.84,38.05,3618095,0
+EWC.US,D,20240802,000000,37.55,37.68,36.88,37.2,4664221,0
+EWC.US,D,20240805,000000,35.84,36.72,35.74,36.52,6610396,0
+EWC.US,D,20240806,000000,36.49,37.23,36.36,37.04,4040834,0
+EWC.US,D,20240807,000000,37.66,37.685,36.93,37.02,2203885,0
+EWC.US,D,20240808,000000,37.26,37.77,37.1,37.66,1863736,0
+EWC.US,D,20240809,000000,37.74,37.8703,37.51,37.83,1372466,0
+EWC.US,D,20240812,000000,37.89,38.04,37.8,37.9,1663780,0
+EWC.US,D,20240813,000000,37.96,38.44,37.96,38.43,2054481,0
+EWC.US,D,20240814,000000,38.41,38.69,38.41,38.66,1917279,0
+EWC.US,D,20240815,000000,38.89,39.23,38.89,39.1,3394789,0
+EWC.US,D,20240816,000000,39.13,39.3,39.06,39.27,1509582,0
+EWC.US,D,20240819,000000,39.29,39.66,39.29,39.55,1559364,0
+EWC.US,D,20240820,000000,39.65,39.65,39.32,39.45,1338006,0
+EWC.US,D,20240821,000000,39.65,39.715,39.505,39.64,1475917,0
+EWC.US,D,20240822,000000,39.64,39.65,39.37,39.46,1085710,0
+EWC.US,D,20240823,000000,39.81,40.31,39.75,40.21,3141923,0
+EWC.US,D,20240826,000000,40.33,40.5103,40.32,40.37,1202370,0
+EWC.US,D,20240827,000000,40.17,40.43,40.135,40.35,829498,0
+EWC.US,D,20240828,000000,40.29,40.2903,39.9325,40.05,1337110,0
+EWC.US,D,20240829,000000,40.24,40.48,40.135,40.23,1603418,0
+EWC.US,D,20240830,000000,40.18,40.51,40.0638,40.49,1730894,0
+EWC.US,D,20240903,000000,40.09,40.09,39.65,39.79,3124737,0
+EWC.US,D,20240904,000000,39.67,40.09,39.6513,39.89,3693820,0
+EWC.US,D,20240905,000000,40.03,40.15,39.74,39.78,1690072,0
+EWC.US,D,20240906,000000,39.83,40.04,39.08,39.31,2416797,0
+EWC.US,D,20240909,000000,39.6,39.855,39.6,39.75,1724485,0
+EWC.US,D,20240910,000000,39.66,39.66,39.2,39.55,1502992,0
+EWC.US,D,20240911,000000,39.61,40.05,39.215,40.05,3081479,0
+EWC.US,D,20240912,000000,40.15,40.44,39.97,40.4,1375500,0
+EWC.US,D,20240913,000000,40.56,40.72,40.445,40.54,848640,0
+EWC.US,D,20240916,000000,40.76,40.835,40.4785,40.8,1498990,0
+EWC.US,D,20240917,000000,40.91,40.955,40.57,40.68,1540338,0
+EWC.US,D,20240918,000000,40.78,41.01,40.46,40.49,1543862,0
+EWC.US,D,20240919,000000,41.26,41.26,40.78,41.15,2236502,0
+EWC.US,D,20240920,000000,40.99,41.16,40.82,41.11,887544,0
+EWC.US,D,20240923,000000,41.28,41.445,41.17,41.35,1548463,0
+EWC.US,D,20240924,000000,41.57,41.7099,41.445,41.66,1962044,0
+EWC.US,D,20240925,000000,41.71,41.71,41.38,41.42,2062922,0
+EWC.US,D,20240926,000000,41.55,41.815,41.545,41.66,1037016,0
+EWC.US,D,20240927,000000,41.77,41.78,41.42,41.45,2191911,0
+EWC.US,D,20240930,000000,41.45,41.565,41.17,41.52,2472705,0
+EWC.US,D,20241001,000000,41.56,41.72,41.32,41.64,3591645,0
+EWC.US,D,20241002,000000,41.71,41.87,41.4901,41.6,1557190,0
+EWC.US,D,20241003,000000,41.38,41.485,41.13,41.42,3424455,0
+EWC.US,D,20241004,000000,41.36,41.69,41.36,41.67,2289373,0
+EWC.US,D,20241007,000000,41.62,41.62,41.19,41.43,1371062,0
+EWC.US,D,20241008,000000,41.38,41.38,41.055,41.14,2761698,0
+EWC.US,D,20241009,000000,41.09,41.385,41.06,41.36,1705581,0
+EWC.US,D,20241010,000000,41.11,41.43,41.04,41.4,839355,0
+EWC.US,D,20241011,000000,41.4,41.75,41.4,41.6,1576230,0
+EWC.US,D,20241014,000000,41.54,41.715,41.49,41.61,1212945,0
+EWC.US,D,20241015,000000,41.45,41.53,41.27,41.48,1326183,0
+EWC.US,D,20241016,000000,41.53,41.87,41.53,41.87,1642653,0
+EWC.US,D,20241017,000000,41.89,41.95,41.75,41.88,1428556,0
+EWC.US,D,20241018,000000,41.98,42.12,41.835,42.04,1070149,0
+EWC.US,D,20241021,000000,41.94,42.175,41.73,41.77,1386612,0
+EWC.US,D,20241022,000000,41.75,41.855,41.525,41.82,1309858,0
+EWC.US,D,20241023,000000,41.66,41.775,41.31,41.52,2359110,0
+EWC.US,D,20241024,000000,41.69,41.74,41.13,41.44,2100642,0
+EWC.US,D,20241025,000000,41.57,41.61,41.15,41.16,1765884,0
+EWC.US,D,20241028,000000,41.09,41.47,41.06,41.43,979543,0
+EWC.US,D,20241029,000000,41.33,41.465,41.12,41.27,2360270,0
+EWC.US,D,20241030,000000,41.1,41.365,41.03,41.23,1914800,0
+EWC.US,D,20241031,000000,41.11,41.19,40.5,40.63,2072985,0
+EWC.US,D,20241101,000000,40.83,40.99,40.63,40.67,1644217,0
+EWC.US,D,20241104,000000,40.97,41.155,40.755,40.9,1622518,0
+EWC.US,D,20241105,000000,41.09,41.38,40.98,41.36,1705868,0
+EWC.US,D,20241106,000000,41.28,41.6,40.97,41.58,1523909,0
+EWC.US,D,20241107,000000,41.84,42.25,41.79,42.16,3051495,0
+EWC.US,D,20241108,000000,41.91,41.91,41.65,41.69,1819881,0
+EWC.US,D,20241111,000000,41.92,42.13,41.87,41.87,1165568,0
+EWC.US,D,20241112,000000,42.16,42.33,41.995,42.25,2800611,0
+EWC.US,D,20241113,000000,42.14,42.19,41.92,42.14,1733613,0
+EWC.US,D,20241114,000000,42.39,42.45,42.035,42.08,1252530,0
+EWC.US,D,20241115,000000,41.92,41.96,41.585,41.72,1819696,0
+EWC.US,D,20241118,000000,41.84,42.13,41.815,42.03,1622285,0
+EWC.US,D,20241119,000000,41.8,42.28,41.75,42.28,1535559,0
+EWC.US,D,20241120,000000,42.17,42.24,41.94,42.21,1369135,0
+EWC.US,D,20241121,000000,42.44,42.94,42.27,42.94,5089391,0
+EWC.US,D,20241122,000000,43.02,43.0691,42.8,42.97,1201117,0
+EWC.US,D,20241125,000000,43.04,43.16,42.82,42.89,1618279,0
+EWC.US,D,20241126,000000,42.35,42.68,42.24,42.6,2821354,0
+EWC.US,D,20241127,000000,42.72,42.965,42.63,42.83,1780297,0
+EWC.US,D,20241129,000000,42.96,43.26,42.93,43.25,1586828,0
+EWC.US,D,20241202,000000,43.28,43.28,42.77,43.1,2396089,0
+EWC.US,D,20241203,000000,43.2,43.28,42.92,43,2074957,0
+EWC.US,D,20241204,000000,43.2,43.265,42.91,42.96,1056180,0
+EWC.US,D,20241205,000000,43.07,43.33,43.05,43.28,1498021,0
+EWC.US,D,20241206,000000,43.18,43.27,42.855,42.88,1524699,0
+EWC.US,D,20241209,000000,43.11,43.26,42.69,42.7,2008876,0
+EWC.US,D,20241210,000000,42.66,42.735,42.52,42.53,1153673,0
+EWC.US,D,20241211,000000,42.57,42.915,42.57,42.76,1733204,0
+EWC.US,D,20241212,000000,42.58,42.69,42.15,42.15,2225550,0
+EWC.US,D,20241213,000000,42.3,42.31,41.95,42.01,2285959,0
+EWC.US,D,20241216,000000,42.01,42.025,41.8,41.8,3024931,0
+EWC.US,D,20241217,000000,41.09,41.13,40.93,41,2645781,0
+EWC.US,D,20241218,000000,41.06,41.08,39.69,39.85,5405129,0
+EWC.US,D,20241219,000000,40.04,40.21,39.64,39.64,5617880,0
+EWC.US,D,20241220,000000,39.44,40.28,39.39,39.93,3835748,0
+EWC.US,D,20241223,000000,39.89,40.29,39.73,40.15,1532260,0
+EWC.US,D,20241224,000000,40.29,40.46,40.11,40.46,639400,0
+EWC.US,D,20241226,000000,40.29,40.515,40.26,40.42,912798,0
+EWC.US,D,20241227,000000,40.28,40.44,40.01,40.22,2959391,0
+EWC.US,D,20241230,000000,40.06,40.26,39.7375,40.09,1126805,0
+EWC.US,D,20241231,000000,40.115,40.3174,40.06,40.3,3154640,0
+EWC.US,D,20250102,000000,40.46,40.57,40.18,40.35,2282666,0
+EWC.US,D,20250103,000000,40.58,40.67,40.38,40.59,1381199,0
+EWC.US,D,20250106,000000,41.15,41.17,40.715,40.82,3114359,0
+EWC.US,D,20250107,000000,41.05,41.14,40.47,40.58,3594266,0
+EWC.US,D,20250108,000000,40.5,40.8,40.35,40.8,3077303,0
+EWC.US,D,20250110,000000,40.61,40.635,39.95,40.02,2555600,0
+EWC.US,D,20250113,000000,39.8,40.025,39.785,39.84,2767298,0
+EWC.US,D,20250114,000000,39.9,40.1,39.78,40.07,1524765,0
+EWC.US,D,20250115,000000,40.62,40.68,40.31,40.5,2436416,0
+EWC.US,D,20250116,000000,40.4,40.495,40.26,40.41,2747948,0
+EWC.US,D,20250117,000000,40.45,40.73,40.41,40.55,1313342,0
+EWC.US,D,20250121,000000,40.805,41.275,40.75,41.23,3397502,0
+EWC.US,D,20250122,000000,41.37,41.37,41.06,41.06,1080384,0
+EWC.US,D,20250123,000000,41.09,41.475,41.09,41.45,2123128,0
+EWC.US,D,20250124,000000,41.54,41.65,41.455,41.65,1405176,0
+EWC.US,D,20250127,000000,41.16,41.34,41.055,41.31,1966863,0
+EWC.US,D,20250128,000000,41.37,41.48,41.23,41.36,2084598,0
+EWC.US,D,20250129,000000,41.36,41.56,41.26,41.49,1887180,0
+EWC.US,D,20250130,000000,41.81,42.15,41.5,41.78,3062503,0
+EWC.US,D,20250131,000000,41.775,42.1,41.19,41.22,7129378,0
+EWC.US,D,20250203,000000,40.17,40.83,39.82,40.58,10942820,0
+EWC.US,D,20250204,000000,40.94,41.565,40.93,41.32,2522598,0
+EWC.US,D,20250205,000000,41.57,41.77,41.39,41.74,1753616,0
+EWC.US,D,20250206,000000,41.89,41.95,41.545,41.8,2147832,0
+EWC.US,D,20250207,000000,41.905,41.93,41.56,41.65,2056943,0
+EWC.US,D,20250210,000000,41.99,42.0855,41.885,42.02,1312298,0
+EWC.US,D,20250211,000000,41.91,42.165,41.705,42.07,1426053,0
+EWC.US,D,20250212,000000,41.71,42.1,41.66,41.96,1202664,0
+EWC.US,D,20250213,000000,41.98,42.52,41.98,42.52,1963446,0
+EWC.US,D,20250214,000000,42.58,42.605,42.17,42.17,994631,0
+EWC.US,D,20250218,000000,42.08,42.4783,41.98,42.44,1197024,0
+EWC.US,D,20250219,000000,42.16,42.285,42.0299,42.23,1823337,0
+EWC.US,D,20250220,000000,42.31,42.39,42.045,42.22,619658,0
+EWC.US,D,20250221,000000,42.202,42.22,41.42,41.55,2188038,0
+EWC.US,D,20250224,000000,41.6,41.6968,41.235,41.39,2266569,0
+EWC.US,D,20250225,000000,41.52,41.605,40.93,41.35,1784979,0
+EWC.US,D,20250226,000000,41.28,41.645,41.23,41.43,2503430,0
+EWC.US,D,20250227,000000,41.31,41.35,40.8,40.8,3839607,0
+EWC.US,D,20250228,000000,40.74,41.295,40.67,41.23,2564563,0
+EWC.US,D,20250303,000000,41.64,41.74,40.216033,40.45,4156344,0
+EWC.US,D,20250304,000000,40.1139,40.305,39.39,39.77,8461858,0
+EWC.US,D,20250305,000000,40.09,40.76,40.04,40.73,5994919,0
+EWC.US,D,20250306,000000,40.23,40.92,40.13,40.37,5165744,0
+EWC.US,D,20250307,000000,40.125,40.62,39.79,40.47,4962964,0
+EWC.US,D,20250310,000000,39.86,40.01,39.355,39.68,3773919,0
+EWC.US,D,20250311,000000,39.74,39.915,39.08,39.48,9554063,0
+EWC.US,D,20250312,000000,39.7,40.08,39.45,39.84,4377883,0
+EWC.US,D,20250313,000000,39.71,39.88,39.155,39.3,2162010,0
+EWC.US,D,20250314,000000,39.64,40.14,39.53,40.11,2152060,0
+EWC.US,D,20250317,000000,40.2,40.74,40.19,40.69,1624991,0
+EWC.US,D,20250318,000000,40.67,40.67,40.19,40.52,2763816,0
+EWC.US,D,20250319,000000,40.59,41.135,40.59,41.04,2440523,0
+EWC.US,D,20250320,000000,40.74,41.16,40.59,41.03,4760346,0
+EWC.US,D,20250321,000000,40.73,40.91,40.515,40.88,2991125,0
+EWC.US,D,20250324,000000,41.19,41.6901,41.11,41.51,3023448,0
+EWC.US,D,20250325,000000,41.78,41.915,41.62,41.71,2459810,0
+EWC.US,D,20250326,000000,41.705,41.915,41.25,41.38,3068820,0
+EWC.US,D,20250327,000000,41.3,41.375,41.02,41.25,2468730,0
+EWC.US,D,20250328,000000,41.19,41.2,40.535,40.57,2342557,0
+EWC.US,D,20250331,000000,40.14,40.855,40.015,40.75,3278483,0
+EWC.US,D,20250401,000000,40.645,41.21,40.33,41.13,2337729,0
+EWC.US,D,20250402,000000,40.69,41.62,40.675,41.59,2884467,0
+EWC.US,D,20250403,000000,40.87,41.43,40.54,40.62,5674475,0
+EWC.US,D,20250404,000000,39.23,39.54,37.985,38.41,5385906,0
+EWC.US,D,20250407,000000,37.01,38.99,36.7,37.79,6066772,0
+EWC.US,D,20250408,000000,38.92,38.95,36.845,37.17,6468790,0
+EWC.US,D,20250409,000000,37.14,39.75,36.81,39.54,6514575,0
+EWC.US,D,20250410,000000,38.89,39.12,38.05,38.74,6524630,0
+EWC.US,D,20250411,000000,39.13,40.09,38.98,39.87,6271353,0
+EWC.US,D,20250414,000000,40.34,40.63,40.03,40.44,2883904,0
+EWC.US,D,20250415,000000,40.495,40.825,40.355,40.53,1966853,0
+EWC.US,D,20250416,000000,40.605,41.025,40.4401,40.83,2478461,0
+EWC.US,D,20250417,000000,40.911,41.29,40.745,41.1,2470260,0
+EWC.US,D,20250421,000000,41.1,41.18,40.43,40.77,1350613,0
+EWC.US,D,20250422,000000,41.15,41.59,41.09,41.39,1704906,0
+EWC.US,D,20250423,000000,41.8,42.02,41.42,41.52,2722576,0
+EWC.US,D,20250424,000000,41.6,42.09,41.59,42.06,1413934,0
+EWC.US,D,20250425,000000,41.92,42.11,41.82,42.04,1515504,0
+EWC.US,D,20250428,000000,42.07,42.42,42.05,42.37,1890814,0
+EWC.US,D,20250429,000000,42.31,42.5,42.15,42.45,1208063,0
+EWC.US,D,20250430,000000,42.19,42.555,41.77,42.45,2181174,0
+EWC.US,D,20250501,000000,42.385,42.66,42.3,42.31,773820,0
+EWC.US,D,20250502,000000,42.77,42.88,42.61,42.84,2223045,0
+EWC.US,D,20250505,000000,42.73,42.905,42.6,42.66,2296260,0
+EWC.US,D,20250506,000000,42.695,42.86,42.57,42.77,1508081,0
+EWC.US,D,20250507,000000,42.78,43.075,42.7,42.89,1941998,0
+EWC.US,D,20250508,000000,42.89,43,42.69,42.81,1101821,0
+EWC.US,D,20250509,000000,43.02,43.06,42.67,42.85,1036971,0
+EWC.US,D,20250512,000000,43.33,43.39,42.92,43.08,1596226,0
+EWC.US,D,20250513,000000,43.15,43.49,43.135,43.4,1560616,0
+EWC.US,D,20250514,000000,43.36,43.48,43.22,43.44,3659492,0
+EWC.US,D,20250515,000000,43.48,43.87,43.445,43.83,1061261,0
+EWC.US,D,20250516,000000,43.82,43.94,43.725,43.89,983159,0
+EWC.US,D,20250519,000000,43.725,44.17,43.65,44.05,2529716,0
+EWC.US,D,20250520,000000,44.105,44.26,44.01,44.19,2248384,0
+EWC.US,D,20250521,000000,44.0755,44.298,43.925,43.94,3302889,0
+EWC.US,D,20250522,000000,43.9,44.19,43.79,44,1280785,0
+EWC.US,D,20250523,000000,43.96,44.5854,43.9,44.44,1703380,0
+EWC.US,D,20250527,000000,44.68,45.04,44.68,44.82,4595550,0
+EWC.US,D,20250528,000000,44.64,44.945,44.64,44.76,1155995,0
+EWC.US,D,20250529,000000,45.17,45.19,44.62,44.78,1912706,0
+EWC.US,D,20250530,000000,44.725,45.0165,44.6,44.96,1716002,0
+EWC.US,D,20250602,000000,45.04,45.425,44.955,45.39,2738404,0
+EWC.US,D,20250603,000000,45.2,45.405,45.12,45.34,2550990,0
+EWC.US,D,20250604,000000,45.42,45.49,45.225,45.25,1628219,0
+EWC.US,D,20250605,000000,45.495,45.52,45.25,45.32,2066777,0
+EWC.US,D,20250606,000000,45.45,45.615,45.33,45.39,2069727,0
+EWC.US,D,20250609,000000,45.44,45.4993,45.18,45.3,1651928,0
+EWC.US,D,20250610,000000,45.38,45.515,45.275,45.43,1030736,0
+EWC.US,D,20250611,000000,45.57,45.815,45.5,45.66,2007972,0
+EWC.US,D,20250612,000000,45.75,46.0199,45.72,46,2112389,0
+EWC.US,D,20250613,000000,45.88,46.1099,45.71,45.88,3503701,0
+EWC.US,D,20250616,000000,45.87,46.085,45.735,45.76,2145840,0
+EWC.US,D,20250617,000000,45.76,45.8005,45.36,45.45,1638567,0
+EWC.US,D,20250618,000000,45.595,45.63,45.29,45.32,1473514,0
+EWC.US,D,20250620,000000,45.42,45.49,45.06,45.1,1968031,0
+EWC.US,D,20250623,000000,44.96,45.42,44.95,45.33,1983879,0
+EWC.US,D,20250624,000000,45.47,45.7156,45.33,45.62,3195904,0
+EWC.US,D,20250625,000000,45.505,45.505,45.215,45.32,1882903,0
+EWC.US,D,20250626,000000,45.65,45.92,45.51,45.92,1702321,0
+EWC.US,D,20250627,000000,45.84,45.975,45.33,45.58,7997553,0
+EWC.US,D,20250630,000000,45.77,46.21,45.67,46.2,2929865,0
+EWC.US,D,20250701,000000,46.218,46.29,45.985,46.19,3431883,0
+EWC.US,D,20250702,000000,46.16,46.345,45.92,46.33,2990064,0
+EWC.US,D,20250703,000000,46.41,46.69,46.35,46.67,1757573,0
+EWC.US,D,20250707,000000,46.43,46.57,46.095,46.18,3482339,0
+EWC.US,D,20250708,000000,46.35,46.355,45.905,46,2097225,0
+EWC.US,D,20250709,000000,46.11,46.19,45.98,46.13,1060203,0
+EWC.US,D,20250710,000000,46.2,46.43,45.99,46.41,1727798,0
+EWC.US,D,20250711,000000,46.16,46.28,46.02,46.13,2597777,0
+EWC.US,D,20250714,000000,46.13,46.48,46.07,46.44,1218593,0
+EWC.US,D,20250715,000000,46.6285,46.6285,46.01,46.04,2258027,0
+EWC.US,D,20250716,000000,46.12,46.47,45.8907,46.47,3258784,0
+EWC.US,D,20250717,000000,46.16,46.73,46.13,46.71,2319319,0
+EWC.US,D,20250718,000000,46.89,46.97,46.5338,46.59,1827079,0
+EWC.US,D,20250721,000000,46.79,46.95,46.69,46.71,1170653,0
+EWC.US,D,20250722,000000,46.785,47.09,46.68,47.09,1525457,0
+EWC.US,D,20250723,000000,47.17,47.23,47.05,47.17,1648878,0
+EWC.US,D,20250724,000000,47.01,47.195,46.93,46.97,1455829,0
+EWC.US,D,20250725,000000,46.77,47.026,46.75,47.01,1827434,0
+EWC.US,D,20250728,000000,46.95,46.95,46.675,46.72,1630683,0
+EWC.US,D,20250729,000000,46.78,46.91,46.655,46.79,1889620,0
+EWC.US,D,20250730,000000,46.75,46.8,46.22,46.38,3043826,0
+EWC.US,D,20250731,000000,46.29,46.58,46.065,46.18,4079080,0
+EWC.US,D,20250801,000000,45.999,46.03,45.66,45.86,5102110,0
+EWC.US,D,20250804,000000,46.18,46.6099,46.15,46.58,4713252,0
+EWC.US,D,20250805,000000,46.6993,46.96,46.605,46.93,2975085,0
+EWC.US,D,20250806,000000,47.38,47.775,47.38,47.73,3450179,0
+EWC.US,D,20250807,000000,47.855,47.87,47.1855,47.34,1547665,0
+EWC.US,D,20250808,000000,47.465,47.56,47.305,47.34,922472,0
+EWC.US,D,20250811,000000,47.33,47.43,47.22,47.28,1101603,0
+EWC.US,D,20250812,000000,47.36,47.615,47.34,47.51,3027092,0
+EWC.US,D,20250813,000000,47.7187,47.7899,47.545,47.64,2814197,0
+EWC.US,D,20250814,000000,47.465,47.48,47.19,47.33,1160890,0
+EWC.US,D,20250815,000000,47.39,47.435,47.19,47.27,1907944,0
+EWC.US,D,20250818,000000,47.305,47.35,47.175,47.35,1513338,0
+EWC.US,D,20250819,000000,47.255,47.37,46.98,47,3613421,0
+EWC.US,D,20250820,000000,47.0825,47.18,46.9602,47.11,1673125,0
+EWC.US,D,20250821,000000,46.98,47.28,46.91,47.28,1226448,0
+EWC.US,D,20250822,000000,47.285,48.095,47.25,48.03,2986908,0
+EWC.US,D,20250825,000000,47.89,47.99,47.55,47.55,1191205,0
+EWC.US,D,20250826,000000,47.55,48.04,47.55,48.02,2748466,0
+EWC.US,D,20250827,000000,48.025,48.4,47.97,48.37,1097981,0
+EWC.US,D,20250828,000000,48.5725,48.59,48.255,48.46,3048729,0
+EWC.US,D,20250829,000000,48.42,48.835,48.39,48.79,2339333,0
+EWC.US,D,20250902,000000,48.325,48.65,48.14,48.59,2831731,0
+EWC.US,D,20250903,000000,48.62,48.925,48.62,48.87,3172969,0
+EWC.US,D,20250904,000000,48.9,49.12,48.74,49.12,1522786,0
+EWC.US,D,20250905,000000,49.44,49.5,48.94,49.17,1365619,0
+EWC.US,D,20250908,000000,49.5,49.51,49.025,49.3,1265061,0
+EWC.US,D,20250909,000000,49.365,49.49,49.225,49.27,1609883,0
+EWC.US,D,20250910,000000,49.33,49.57,49.29,49.42,1379367,0
+EWC.US,D,20250911,000000,49.42,49.92,49.39,49.92,1453541,0
+EWC.US,D,20250912,000000,49.75,49.845,49.545,49.6,1425969,0
+EWC.US,D,20250915,000000,49.77,50.14,49.595,50.13,1550617,0
+EWC.US,D,20250916,000000,50.3,50.3,49.875,50.08,1384135,0
+EWC.US,D,20250917,000000,49.99,50.36,49.72,49.98,1265040,0
+EWC.US,D,20250918,000000,49.995,50.24,49.86,50.18,1946791,0
+EWC.US,D,20250919,000000,50.23,50.83,50.13,50.73,2622641,0
+EWC.US,D,20250922,000000,50.7,50.95,50.62,50.88,1980655,0
+EWC.US,D,20250923,000000,50.99,51.1,50.52,50.53,3459084,0
+EWC.US,D,20250924,000000,50.54,50.7399,50.23,50.24,1323289,0
+EWC.US,D,20250925,000000,49.92,50.11,49.76,50.05,1663578,0
+EWC.US,D,20250926,000000,50.135,50.26,49.975,50.02,1113368,0
+EWC.US,D,20250929,000000,50.27,50.49,50.27,50.46,1888644,0
+EWC.US,D,20250930,000000,50.405,50.63,50.18,50.55,1202291,0
+EWC.US,D,20251001,000000,50.5,50.795,50.49,50.57,2118835,0
+EWC.US,D,20251002,000000,50.7,50.72,50.125,50.59,1106631,0
+EWC.US,D,20251003,000000,50.725,51.26,50.69,51.24,2837066,0
+EWC.US,D,20251006,000000,51.48,51.49,51.14,51.3,943548,0
+EWC.US,D,20251007,000000,51.25,51.395,50.87,50.94,1035654,0
+EWC.US,D,20251008,000000,51.17,51.2099,50.94,51.14,822249,0
+EWC.US,D,20251009,000000,51.265,51.2784,50.405,50.53,1166730,0
+EWC.US,D,20251010,000000,50.61,50.825,49.855,49.86,1845816,0
+EWC.US,D,20251013,000000,50.37,50.63,50.23,50.59,1043527,0
+EWC.US,D,20251014,000000,49.81,50.75,49.7378,50.53,2093530,0
+EWC.US,D,20251015,000000,50.825,51.25,50.635,50.96,1135332,0
+EWC.US,D,20251016,000000,51.13,51.23,50.46,50.62,1046421,0
+EWC.US,D,20251017,000000,50.16,50.52,50.01,50.28,1436024,0
+EWC.US,D,20251020,000000,50.56,50.77,50.55,50.72,2120474,0
+EWC.US,D,20251021,000000,50.17,50.29,49.8735,49.99,1080374,0
+EWC.US,D,20251022,000000,49.89,50.305,49.85,50.2,1526373,0
+EWC.US,D,20251023,000000,50.48,50.69,50.37,50.58,816214,0
+EWC.US,D,20251024,000000,50.58,50.87,50.5708,50.84,2068657,0
+EWC.US,D,20251027,000000,50.925,50.99,50.475,50.79,1639016,0
+EWC.US,D,20251028,000000,50.86,51.41,50.85,51.41,3631372,0
+EWC.US,D,20251029,000000,51.49,51.49,50.575,50.75,1883013,0
+EWC.US,D,20251030,000000,50.5639,50.9,50.445,50.67,1133231,0
+EWC.US,D,20251031,000000,50.71,50.84,50.49,50.74,1697494,0
+EWC.US,D,20251103,000000,50.64,50.7,50.16,50.67,969212,0
+EWC.US,D,20251104,000000,49.92,50.155,49.66,49.72,2941293,0
+EWC.US,D,20251105,000000,49.81,50.36,49.81,50.26,1657233,0
+EWC.US,D,20251106,000000,50.12,50.26,49.65,49.75,1660491,0
+EWC.US,D,20251107,000000,49.65,50.115,49.3099,50.1,2528971,0
+EWC.US,D,20251110,000000,50.59,50.91,50.515,50.89,1825983,0
+EWC.US,D,20251111,000000,50.86,51.1,50.75,51.04,1657178,0
+EWC.US,D,20251112,000000,51.1188,51.81,51.1188,51.75,1620981,0
+EWC.US,D,20251113,000000,51.62,51.71,50.49,50.64,1986672,0
+EWC.US,D,20251114,000000,50.1,50.93,50.005,50.89,1210198,0
+EWC.US,D,20251117,000000,50.73,50.93,50.12,50.34,1283761,0
+EWC.US,D,20251118,000000,50.07,50.72,50.055,50.53,1606700,0
+EWC.US,D,20251119,000000,50.5,50.82,50.28,50.62,884168,0
+EWC.US,D,20251120,000000,51,51.245,49.89,49.91,2789163,0
+EWC.US,D,20251121,000000,49.97,50.54,49.74,50.43,2057117,0
+EWC.US,D,20251124,000000,50.405,51.1099,50.3,51.05,1904169,0
+EWC.US,D,20251125,000000,51.14,51.61,50.95,51.56,2359614,0
+EWC.US,D,20251126,000000,51.7388,52.32,51.69,52.25,1654748,0
+EWC.US,D,20251128,000000,52.499,52.755,52.34,52.7,910369,0
+EWC.US,D,20251201,000000,52.565,52.67,52.15,52.18,1407503,0
+EWC.US,D,20251202,000000,52.3044,52.3044,51.8902,52.14,2416986,0
+EWC.US,D,20251203,000000,52.439,52.55,52.21,52.47,1114515,0
+EWC.US,D,20251204,000000,52.6594,53.15,52.555,53.07,3088225,0
+EWC.US,D,20251205,000000,53.28,53.475,53.15,53.29,2119908,0
+EWC.US,D,20251208,000000,53.34,53.36,52.925,52.95,962559,0
+EWC.US,D,20251209,000000,52.86,53.38,52.86,53.07,1208275,0
+EWC.US,D,20251210,000000,52.92,53.85,52.92,53.72,1552004,0
+EWC.US,D,20251211,000000,53.76,54.16,53.722,54.08,4691278,0
+EWC.US,D,20251212,000000,54.32,54.32,53.43,53.89,2728939,0
+EWC.US,D,20251215,000000,54.17,54.2,53.6545,53.8,1284157,0
+EWC.US,D,20251216,000000,53.1701,53.44,52.9,52.98,1112408,0
+EWC.US,D,20251217,000000,53.12,53.1825,52.67,52.81,2053889,0
+EWC.US,D,20251218,000000,53.0646,53.585,53.05,53.22,1596247,0
+EWC.US,D,20251219,000000,53.43,53.915,53.37,53.68,2599073,0
+EWC.US,D,20251222,000000,54.07,54.34,53.83,54.17,1661131,0
+EWC.US,D,20251223,000000,54.4,54.56,54.285,54.54,1525679,0
+EWC.US,D,20251224,000000,54.55,54.6955,54.395,54.6,706941,0
+EWC.US,D,20251226,000000,54.64,54.8,54.585,54.8,972279,0
+EWC.US,D,20251229,000000,54.41,54.66,54.24,54.33,3773482,0
+EWC.US,D,20251230,000000,54.48,54.575,54.2701,54.3,1074866,0
+EWC.US,D,20251231,000000,54.2366,54.3,53.895,53.93,2216534,0
+EWC.US,D,20260102,000000,54.08,54.2,53.8,54.19,4376543,0
+EWC.US,D,20260105,000000,54.22,54.77,54.21,54.59,2625455,0
+EWC.US,D,20260106,000000,54.62,54.785,54.34,54.65,3358667,0
+EWC.US,D,20260107,000000,54.4,54.47,53.93,54.01,2831016,0
+EWC.US,D,20260108,000000,53.865,54.4699,53.82,54.46,2653928,0
+EWC.US,D,20260109,000000,54.44,54.83,54.43,54.63,1649955,0
+EWC.US,D,20260112,000000,54.872,55.1601,54.73,55.09,1594776,0
+EWC.US,D,20260113,000000,55.27,55.29,54.98,55.12,1233565,0
+EWC.US,D,20260114,000000,55.19,55.2,54.81,55.18,1577065,0
+EWC.US,D,20260115,000000,55.05,55.38,54.9935,55.22,1409351,0
+EWC.US,D,20260116,000000,55.27,55.29,54.92,55.13,1347942,0
+EWC.US,D,20260120,000000,55.15,55.36,54.68,54.75,3145065,0
+EWC.US,D,20260121,000000,55.2,55.37,54.72,55.02,3258060,0
+EWC.US,D,20260122,000000,55.21,55.51,54.96,55.2,2261527,0
+EWC.US,D,20260123,000000,55.43,55.82,55.23,55.77,2167619,0
+EWC.US,D,20260126,000000,56.205,56.265,55.615,55.69,2813992,0
+EWC.US,D,20260127,000000,55.91,56.195,55.8,56.18,3804497,0
+EWC.US,D,20260128,000000,56.45,56.635,55.88,56.35,3771176,0
+EWC.US,D,20260129,000000,56.95,57.045,55.7,56.53,4186585,0
+EWC.US,D,20260130,000000,55.64,56.42,53.96,54.26,8028255,0
+EWC.US,D,20260202,000000,54.0001,54.74,53.96,54.55,5706214,0
+EWC.US,D,20260203,000000,54.84,55.075,54.29,54.84,2197513,0
+EWC.US,D,20260204,000000,55.04,55.1,54.47,55.01,4925588,0
+EWC.US,D,20260205,000000,54.3812,54.94,54.035,54.14,2210087,0
+EWC.US,D,20260206,000000,54.65,55.14,54.645,55.01,2316414,0
+EWC.US,D,20260209,000000,55.37,56.3,55.37,56.27,3243006,0
+EWC.US,D,20260210,000000,56.48,56.87,56.4,56.72,3400704,0
+EWC.US,D,20260211,000000,57.34,57.4,56.07,56.58,3187622,0
+EWC.US,D,20260212,000000,56.67,56.76,55.17,55.26,2426327,0
+EWC.US,D,20260213,000000,55.41,56.22,55.12,56.17,2931114,0
+EWC.US,D,20260217,000000,55.69,55.99,55.085,55.86,2349398,0
+EWC.US,D,20260218,000000,56,56.69,56,56.455,2191663,0
diff --git a/daily/us/nyse etfs/1/ewm.us.txt b/daily/us/nyse etfs/1/ewm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6546bf49a240e1b863ee2ff36098f48682847f1
--- /dev/null
+++ b/daily/us/nyse etfs/1/ewm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWM.US,D,20050225,000000,13.8719,13.8719,13.7563,13.8151,201583.67347624,0
+EWM.US,D,20050228,000000,13.9307,13.9523,13.8151,13.8543,154280.61225014,0
+EWM.US,D,20050301,000000,13.7396,13.7396,13.6592,13.6798,338783.67348091,0
+EWM.US,D,20050302,000000,13.5642,13.6426,13.4476,13.5446,301417.34694902,0
+EWM.US,D,20050303,000000,13.4681,13.5642,13.4681,13.524,210122.44898674,0
+EWM.US,D,20050304,000000,13.4868,13.622,13.4476,13.524,185280.6122512,0
+EWM.US,D,20050307,000000,13.6034,13.622,13.524,13.622,220422.44898709,0
+EWM.US,D,20050308,000000,13.718,13.7563,13.5818,13.6426,127470.4081676,0
+EWM.US,D,20050309,000000,13.7768,13.8347,13.6426,13.6592,151174.48980106,0
+EWM.US,D,20050310,000000,13.6592,13.7396,13.6034,13.6798,266276.5306213,0
+EWM.US,D,20050311,000000,13.718,13.8151,13.6034,13.7768,450935.71430105,0
+EWM.US,D,20050314,000000,13.718,13.7396,13.6426,13.7004,107129.59184038,0
+EWM.US,D,20050315,000000,13.718,13.718,13.524,13.5642,178086.73469993,0
+EWM.US,D,20050316,000000,13.3701,13.524,13.3525,13.5054,255769.3877638,0
+EWM.US,D,20050317,000000,13.524,13.6798,13.5054,13.6592,76907.142859758,0
+EWM.US,D,20050318,000000,13.524,13.718,13.5054,13.5054,56721.428573357,0
+EWM.US,D,20050321,000000,13.428,13.428,13.1977,13.2153,389245.91838058,0
+EWM.US,D,20050322,000000,13.1977,13.2565,12.984,13.0222,869627.55104998,0
+EWM.US,D,20050323,000000,13.1006,13.2565,13.0428,13.2349,475052.04083248,0
+EWM.US,D,20050324,000000,13.2349,13.3907,13.2349,13.2349,364867.34695118,0
+EWM.US,D,20050328,000000,13.4123,13.4123,13.2565,13.3329,46527.55102199,0
+EWM.US,D,20050329,000000,13.2349,13.3133,13.1389,13.1389,122295.9183715,0
+EWM.US,D,20050330,000000,13.0428,13.2565,13.0428,13.0605,208672.44898669,0
+EWM.US,D,20050331,000000,13.0605,13.1183,13.0036,13.1183,132747.95918819,0
+EWM.US,D,20050401,000000,13.1006,13.1977,13.0222,13.0222,175084.6938835,0
+EWM.US,D,20050404,000000,12.9252,13.0605,12.9076,12.9654,473500.0000161,0
+EWM.US,D,20050405,000000,12.9654,13.0428,12.9458,13.0222,85135.714288609,0
+EWM.US,D,20050406,000000,12.9458,13.0036,12.8488,13.0036,564640.81634573,0
+EWM.US,D,20050407,000000,12.984,12.984,12.8292,12.9252,321340.81633746,0
+EWM.US,D,20050408,000000,13.0036,13.0036,12.9076,12.9458,112047.95918748,0
+EWM.US,D,20050411,000000,13.0605,13.1389,13.0222,13.0222,123329.59184093,0
+EWM.US,D,20050412,000000,12.9458,13.0428,12.9076,13.0222,123226.53061643,0
+EWM.US,D,20050413,000000,13.0605,13.1594,12.984,13.0428,91761.224492916,0
+EWM.US,D,20050414,000000,13.1389,13.2349,13.0428,13.1006,117069.38775908,0
+EWM.US,D,20050415,000000,13.0222,13.1389,13.0036,13.0428,117276.53061623,0
+EWM.US,D,20050418,000000,12.984,13.0222,12.8488,12.8694,184193.87755728,0
+EWM.US,D,20050419,000000,13.0222,13.1389,12.9252,13.1389,211056.12245616,0
+EWM.US,D,20050420,000000,13.0605,13.082,12.9076,12.9458,328897.95919486,0
+EWM.US,D,20050421,000000,13.0605,13.1183,12.984,13.0605,172393.87755688,0
+EWM.US,D,20050422,000000,13.2153,13.2349,13.1389,13.1977,438307.14287205,0
+EWM.US,D,20050425,000000,13.0605,13.1781,13.0605,13.1183,105113.2653097,0
+EWM.US,D,20050426,000000,13.1389,13.1389,13.0605,13.1183,107910.2040853,0
+EWM.US,D,20050427,000000,12.9252,13.1389,12.9252,13.1183,246456.12245736,0
+EWM.US,D,20050428,000000,13.0605,13.1389,13.0036,13.0428,79391.836737393,0
+EWM.US,D,20050429,000000,13.1389,13.3329,13.1389,13.2927,399439.79593195,0
+EWM.US,D,20050502,000000,13.3133,13.4123,13.2565,13.3701,322842.85715383,0
+EWM.US,D,20050503,000000,13.4123,13.6034,13.3701,13.5642,616083.67349033,0
+EWM.US,D,20050504,000000,13.6798,13.7974,13.6426,13.7768,448762.24491322,0
+EWM.US,D,20050505,000000,13.7563,13.7974,13.7004,13.7768,420867.34695308,0
+EWM.US,D,20050506,000000,13.8347,13.8347,13.718,13.7396,667632.65308392,0
+EWM.US,D,20050509,000000,13.7563,13.7974,13.6798,13.6798,172445.91837321,0
+EWM.US,D,20050510,000000,13.622,13.7004,13.6034,13.622,186160.20408796,0
+EWM.US,D,20050511,000000,13.6798,13.6798,13.5642,13.6592,86532.653064167,0
+EWM.US,D,20050512,000000,13.524,13.5818,13.4868,13.5818,87414.285717258,0
+EWM.US,D,20050513,000000,13.5054,13.5054,13.2565,13.3525,112148.97959565,0
+EWM.US,D,20050516,000000,13.3133,13.4681,13.2927,13.4681,79961.224492515,0
+EWM.US,D,20050517,000000,13.524,13.524,13.3133,13.3907,61019.387757177,0
+EWM.US,D,20050518,000000,13.3907,13.4868,13.3525,13.4681,107443.87755467,0
+EWM.US,D,20050519,000000,13.4868,13.4868,13.3525,13.4123,102579.59184022,0
+EWM.US,D,20050520,000000,13.3525,13.3701,13.2349,13.3701,135184.69388215,0
+EWM.US,D,20050523,000000,13.2927,13.4476,13.2349,13.4476,157177.55102575,0
+EWM.US,D,20050524,000000,13.4476,13.4476,13.2927,13.3133,108633.67347308,0
+EWM.US,D,20050525,000000,13.1389,13.2565,13.082,13.1781,217161.22449718,0
+EWM.US,D,20050526,000000,13.1183,13.2349,13.0428,13.1389,95177.551023644,0
+EWM.US,D,20050527,000000,13.1977,13.1977,12.9654,13.1389,285063.26531581,0
+EWM.US,D,20050531,000000,13.0605,13.1389,13.0036,13.0428,276937.75511146,0
+EWM.US,D,20050601,000000,12.9458,13.1183,12.9458,13.1183,378531.63266593,0
+EWM.US,D,20050602,000000,13.0428,13.082,13.0036,13.0605,138496.93878022,0
+EWM.US,D,20050603,000000,13.1006,13.1977,13.0605,13.1389,174051.02041408,0
+EWM.US,D,20050606,000000,13.1389,13.3701,13.1389,13.3329,319013.26531697,0
+EWM.US,D,20050607,000000,13.2349,13.3907,13.2349,13.3329,137615.30612713,0
+EWM.US,D,20050608,000000,13.3329,13.3329,13.2349,13.2927,99316.326533989,0
+EWM.US,D,20050609,000000,13.0222,13.3907,13.0222,13.3907,176843.87755703,0
+EWM.US,D,20050610,000000,13.428,13.4681,13.3907,13.428,78096.938778165,0
+EWM.US,D,20050613,000000,13.5054,13.5054,13.3525,13.4868,314772.44899029,0
+EWM.US,D,20050614,000000,13.4123,13.524,13.4123,13.524,303125.51021439,0
+EWM.US,D,20050615,000000,13.524,13.6034,13.5054,13.5446,115261.22449371,0
+EWM.US,D,20050616,000000,13.5054,13.5818,13.5054,13.5818,158885.71429112,0
+EWM.US,D,20050617,000000,13.5446,13.6034,13.4868,13.4868,89380.612247937,0
+EWM.US,D,20050620,000000,13.524,13.5446,13.428,13.5446,89639.795921415,0
+EWM.US,D,20050621,000000,13.524,13.5642,13.428,13.4476,125658.16326958,0
+EWM.US,D,20050622,000000,13.524,13.7563,13.524,13.6592,199617.34694556,0
+EWM.US,D,20050623,000000,13.6592,13.6798,13.524,13.622,106093.87755463,0
+EWM.US,D,20050624,000000,13.5642,13.5818,13.4476,13.5054,76854.081635266,0
+EWM.US,D,20050627,000000,13.3525,13.4868,13.2927,13.3329,122761.22449397,0
+EWM.US,D,20050628,000000,13.428,13.524,13.3701,13.4476,200391.83674151,0
+EWM.US,D,20050629,000000,13.3701,13.4476,13.2565,13.2565,216539.79592573,0
+EWM.US,D,20050630,000000,13.2927,13.3907,13.2565,13.3701,157696.93878087,0
+EWM.US,D,20050701,000000,13.3701,13.4123,13.3133,13.3329,181813.2653123,0
+EWM.US,D,20050705,000000,13.5818,13.6798,13.428,13.6798,186832.65306758,0
+EWM.US,D,20050706,000000,13.6798,13.7768,13.622,13.7396,177518.36735297,0
+EWM.US,D,20050707,000000,13.4681,13.6426,13.3907,13.5642,229528.57143638,0
+EWM.US,D,20050708,000000,13.5642,13.7004,13.5642,13.7004,101956.12245245,0
+EWM.US,D,20050711,000000,13.622,13.7974,13.622,13.7768,163647.95918924,0
+EWM.US,D,20050712,000000,13.8151,13.9307,13.7563,13.9307,180054.08163877,0
+EWM.US,D,20050713,000000,13.7563,13.9111,13.7563,13.8543,188645.91837376,0
+EWM.US,D,20050714,000000,13.8719,14.0091,13.8719,13.9699,72508.163267771,0
+EWM.US,D,20050715,000000,13.7768,13.9895,13.7768,13.9523,140980.61224969,0
+EWM.US,D,20050718,000000,13.8935,13.9111,13.8151,13.8151,117637.75510604,0
+EWM.US,D,20050719,000000,13.8151,14.0091,13.8151,13.9307,184402.0408226,0
+EWM.US,D,20050720,000000,13.9307,14.1639,13.9307,14.1042,97040.81632983,0
+EWM.US,D,20050721,000000,14.1247,14.8205,14.1247,14.6667,2062305.1021109,0
+EWM.US,D,20050722,000000,14.4707,14.6441,14.4344,14.6089,1028619.3877901,0
+EWM.US,D,20050725,000000,14.6089,14.6275,14.5305,14.5883,335835.71429713,0
+EWM.US,D,20050726,000000,14.5491,14.5491,14.4129,14.4129,472932.6530773,0
+EWM.US,D,20050727,000000,14.2982,14.4344,14.2796,14.356,250232.65306973,0
+EWM.US,D,20050728,000000,14.356,14.4129,14.2982,14.3168,501707.1428742,0
+EWM.US,D,20050729,000000,14.2982,14.3962,14.2796,14.3756,457093.87756656,0
+EWM.US,D,20050801,000000,14.3756,14.3756,14.3168,14.3756,99161.224493167,0
+EWM.US,D,20050802,000000,14.4932,14.5687,14.4344,14.4344,405495.91838113,0
+EWM.US,D,20050803,000000,14.5099,14.6667,14.5099,14.6667,211311.22449698,0
+EWM.US,D,20050804,000000,14.4129,14.5099,14.4129,14.4707,72612.244900428,0
+EWM.US,D,20050805,000000,14.454,14.5099,14.3168,14.3384,131455.10204529,0
+EWM.US,D,20050808,000000,14.6441,14.6441,14.4932,14.6275,438047.95919857,0
+EWM.US,D,20050809,000000,14.4932,14.7039,14.4932,14.6853,427542.85715739,0
+EWM.US,D,20050810,000000,14.5687,14.7225,14.4932,14.6089,294171.42858143,0
+EWM.US,D,20050811,000000,14.454,14.6441,14.454,14.4707,335006.12246037,0
+EWM.US,D,20050812,000000,14.454,14.4707,14.356,14.3962,184814.28572057,0
+EWM.US,D,20050815,000000,14.3168,14.3756,14.1639,14.258,222905.1020484,0
+EWM.US,D,20050816,000000,14.1826,14.1826,14.0483,14.0669,171720.4081691,0
+EWM.US,D,20050817,000000,14.1042,14.2414,14.0669,14.2227,207846.93878258,0
+EWM.US,D,20050818,000000,14.1826,14.1826,14.0091,14.0483,273781.63266237,0
+EWM.US,D,20050819,000000,14.0669,14.2227,14.0669,14.2002,114170.40816715,0
+EWM.US,D,20050822,000000,14.2002,14.2414,14.1042,14.2414,179278.57143467,0
+EWM.US,D,20050823,000000,14.1639,14.2414,14.0277,14.1042,278956.12245846,0
+EWM.US,D,20050824,000000,14.0091,14.2414,14.0091,14.1434,249041.83674316,0
+EWM.US,D,20050825,000000,14.0669,14.2227,14.0669,14.2002,156609.18367879,0
+EWM.US,D,20050826,000000,14.2002,14.2002,14.1434,14.2002,226996.93878323,0
+EWM.US,D,20050829,000000,14.0669,14.2002,14.0091,14.0483,239933.67347755,0
+EWM.US,D,20050830,000000,13.9895,14.0483,13.9699,13.9699,152157.14286232,0
+EWM.US,D,20050831,000000,13.9895,14.0483,13.9699,14.0277,294741.83674472,0
+EWM.US,D,20050901,000000,14.0091,14.0669,13.9111,14.0669,695061.22451343,0
+EWM.US,D,20050902,000000,13.8935,14.1042,13.8935,13.9895,221093.87755854,0
+EWM.US,D,20050906,000000,13.9523,14.1247,13.9523,14.1247,299402.04082651,0
+EWM.US,D,20050907,000000,14.1639,14.2002,14.0483,14.1247,390176.53062551,0
+EWM.US,D,20050908,000000,14.1042,14.1639,14.0277,14.0669,262186.73470279,0
+EWM.US,D,20050909,000000,14.0669,14.356,14.0669,14.3168,624260.20410286,0
+EWM.US,D,20050912,000000,14.258,14.2982,14.0865,14.1434,459216.32654623,0
+EWM.US,D,20050913,000000,14.0091,14.1434,13.9699,13.9699,788683.6734962,0
+EWM.US,D,20050914,000000,14.1639,14.1639,13.9523,14.0483,293913.26531612,0
+EWM.US,D,20050915,000000,14.0277,14.2982,13.9895,14.1434,285219.3877648,0
+EWM.US,D,20050916,000000,14.0865,14.2227,14.0865,14.1434,215763.26531346,0
+EWM.US,D,20050919,000000,14.1247,14.2796,14.1042,14.1639,262342.85715178,0
+EWM.US,D,20050920,000000,14.1639,14.2414,14.1247,14.1434,268294.89796831,0
+EWM.US,D,20050921,000000,14.0865,14.1434,14.0483,14.0483,607648.9796125,0
+EWM.US,D,20050922,000000,14.2227,14.2227,14.0483,14.0669,164424.48980151,0
+EWM.US,D,20050923,000000,14.0865,14.1434,13.8151,13.9895,481626.53062862,0
+EWM.US,D,20050926,000000,14.2414,14.2414,14.0277,14.0483,237034.69388561,0
+EWM.US,D,20050927,000000,14.1042,14.1826,14.0865,14.1434,282421.42858103,0
+EWM.US,D,20050928,000000,14.1247,14.1434,14.1042,14.1042,99575.510207467,0
+EWM.US,D,20050929,000000,13.9523,14.2002,13.9523,14.1434,174618.36735288,0
+EWM.US,D,20050930,000000,14.1639,14.2002,14.1042,14.1434,129126.53061664,0
+EWM.US,D,20051003,000000,14.1042,14.1434,14.0091,14.1247,211830.6122521,0
+EWM.US,D,20051004,000000,14.1434,14.1639,14.0091,14.0277,195785.71429237,0
+EWM.US,D,20051005,000000,14.0669,14.1639,14.0091,14.0091,244280.6122532,0
+EWM.US,D,20051006,000000,14.0669,14.1042,13.8719,13.9307,199045.91837411,0
+EWM.US,D,20051007,000000,14.0091,14.1434,13.9699,14.1247,212659.1836807,0
+EWM.US,D,20051010,000000,14.1247,14.2227,14.0865,14.1639,151896.93878067,0
+EWM.US,D,20051011,000000,14.258,14.258,14.0865,14.1247,157333.67347474,0
+EWM.US,D,20051012,000000,14.0865,14.1639,14.0091,14.0669,82392.857145658,0
+EWM.US,D,20051013,000000,14.0669,14.1042,14.0277,14.0483,70693.877553424,0
+EWM.US,D,20051014,000000,14.0483,14.2002,14.0091,14.1826,255044.89796786,0
+EWM.US,D,20051017,000000,14.0865,14.1042,13.9699,14.0669,213539.79592563,0
+EWM.US,D,20051018,000000,13.9895,14.0669,13.8719,13.9111,373098.97960452,0
+EWM.US,D,20051019,000000,13.8935,14.0277,13.6798,13.9307,350223.46939966,0
+EWM.US,D,20051020,000000,13.9307,13.9307,13.6592,13.718,200340.81633334,0
+EWM.US,D,20051021,000000,13.4476,13.8543,13.4476,13.7768,423557.14287154,0
+EWM.US,D,20051024,000000,13.6592,13.8719,13.6592,13.8543,86791.836737645,0
+EWM.US,D,20051025,000000,13.7974,13.8347,13.7004,13.7563,136320.4081679,0
+EWM.US,D,20051026,000000,13.7396,13.8543,13.718,13.7768,40420.40816464,0
+EWM.US,D,20051027,000000,13.7004,13.7768,13.6426,13.6592,278696.93878499,0
+EWM.US,D,20051028,000000,13.8151,13.8151,13.6592,13.7974,73231.632655551,0
+EWM.US,D,20051031,000000,13.7974,13.9307,13.7974,13.8543,136062.24490259,0
+EWM.US,D,20051101,000000,13.9111,13.9523,13.8151,13.9111,75043.877553572,0
+EWM.US,D,20051102,000000,13.5642,13.9699,13.5642,13.9523,333298.97960317,0
+EWM.US,D,20051103,000000,14.0277,14.0669,13.9307,13.9307,121262.24490208,0
+EWM.US,D,20051104,000000,13.9699,14.0483,13.8719,13.9523,200237.75510885,0
+EWM.US,D,20051107,000000,14.0483,14.0483,13.9523,14.0091,82185.714288509,0
+EWM.US,D,20051108,000000,14.3962,14.3962,13.8151,13.9111,95281.632656301,0
+EWM.US,D,20051109,000000,14.2796,14.2796,13.7563,13.9307,264463.26531511,0
+EWM.US,D,20051110,000000,13.8151,13.8347,13.7768,13.7974,133111.22449432,0
+EWM.US,D,20051111,000000,13.7974,13.8347,13.718,13.8151,135646.93878012,0
+EWM.US,D,20051114,000000,13.718,13.718,13.6592,13.718,124420.4081675,0
+EWM.US,D,20051115,000000,13.622,13.6592,13.4868,13.524,554859.18369233,0
+EWM.US,D,20051116,000000,13.524,13.6034,13.524,13.5818,369268.36735949,0
+EWM.US,D,20051117,000000,13.524,13.5818,13.524,13.5818,332313.26531742,0
+EWM.US,D,20051118,000000,13.6034,13.7396,13.6034,13.7004,1240759.1837157,0
+EWM.US,D,20051121,000000,13.7974,13.8719,13.7768,13.8347,1329361.224535,0
+EWM.US,D,20051122,000000,13.8347,13.8347,13.7563,13.8151,196200.00000667,0
+EWM.US,D,20051123,000000,13.7563,13.9111,13.7563,13.9111,631454.08165412,0
+EWM.US,D,20051125,000000,13.7974,13.8935,13.7563,13.8151,235687.75511005,0
+EWM.US,D,20051128,000000,13.7563,13.8347,13.6592,13.7563,183520.4081695,0
+EWM.US,D,20051129,000000,13.7004,13.7768,13.6592,13.6798,803903.06125182,0
+EWM.US,D,20051130,000000,13.6798,13.718,13.6034,13.6034,280870.40817281,0
+EWM.US,D,20051201,000000,13.524,13.6798,13.5054,13.622,306540.81633695,0
+EWM.US,D,20051202,000000,13.6034,13.6034,13.4681,13.4681,137253.06122916,0
+EWM.US,D,20051205,000000,13.524,13.524,13.4123,13.4476,312596.93878614,0
+EWM.US,D,20051206,000000,13.4681,13.6426,13.4681,13.5642,188903.06123091,0
+EWM.US,D,20051207,000000,13.5446,13.6034,13.4681,13.6034,657795.91838971,0
+EWM.US,D,20051208,000000,13.622,13.718,13.5446,13.622,181035.71429187,0
+EWM.US,D,20051209,000000,13.7004,13.7768,13.6798,13.7396,163181.63265861,0
+EWM.US,D,20051212,000000,13.7004,13.718,13.6034,13.7004,255510.20409032,0
+EWM.US,D,20051213,000000,13.6798,13.7768,13.622,13.7563,424539.7959328,0
+EWM.US,D,20051214,000000,13.7004,13.7563,13.6592,13.7396,124521.42857566,0
+EWM.US,D,20051215,000000,13.6592,13.718,13.6426,13.7004,192162.24490449,0
+EWM.US,D,20051216,000000,13.6798,13.718,13.6592,13.7004,129282.65306562,0
+EWM.US,D,20051219,000000,13.6426,13.718,13.5818,13.622,1117736.7347319,0
+EWM.US,D,20051220,000000,13.6426,13.7004,13.5818,13.6798,210640.81633369,0
+EWM.US,D,20051221,000000,13.6798,13.7396,13.622,13.7004,264310.20409062,0
+EWM.US,D,20051222,000000,13.7004,13.7563,13.6592,13.7396,121518.36735107,0
+EWM.US,D,20051223,000000,13.2721,13.2721,12.9458,13.1006,359329.59184895,0
+EWM.US,D,20051227,000000,13.1006,13.1781,13.0428,13.1006,123433.67347358,0
+EWM.US,D,20051228,000000,13.1006,13.1977,13.082,13.1389,698734.69390131,0
+EWM.US,D,20051229,000000,13.1594,13.2349,13.1389,13.1977,313373.46939841,0
+EWM.US,D,20051230,000000,13.2565,13.2565,13.1594,13.1781,136838.77551486,0
+EWM.US,D,20060103,000000,13.1594,13.2565,13.0036,13.1977,784751.02043484,0
+EWM.US,D,20060104,000000,13.1977,13.2349,13.1389,13.2153,287806.12245876,0
+EWM.US,D,20060105,000000,13.3525,13.428,13.3329,13.3907,442345.91838239,0
+EWM.US,D,20060106,000000,13.428,13.622,13.428,13.4681,944154.08166475,0
+EWM.US,D,20060109,000000,13.524,13.718,13.5054,13.7004,1112097.9592215,0
+EWM.US,D,20060110,000000,13.6798,13.7974,13.6426,13.7768,654021.42859367,0
+EWM.US,D,20060111,000000,13.6592,13.7768,13.5818,13.7396,387484.69389073,0
+EWM.US,D,20060112,000000,13.7396,13.7768,13.6798,13.718,340129.5918483,0
+EWM.US,D,20060113,000000,13.7563,13.7974,13.7004,13.718,194856.1224556,0
+EWM.US,D,20060117,000000,13.6034,13.6798,13.524,13.5642,390951.02042146,0
+EWM.US,D,20060118,000000,13.1594,13.524,13.1594,13.5054,184348.9795981,0
+EWM.US,D,20060119,000000,13.5642,13.622,13.5054,13.622,289929.59184659,0
+EWM.US,D,20060120,000000,13.5446,13.6426,13.3907,13.4123,231498.97959971,0
+EWM.US,D,20060123,000000,13.6592,13.7004,13.5446,13.6426,456525.5102196,0
+EWM.US,D,20060124,000000,13.718,13.7768,13.6592,13.718,434634.69389233,0
+EWM.US,D,20060125,000000,13.7768,13.8543,13.718,13.7563,522615.30614022,0
+EWM.US,D,20060126,000000,13.8935,13.9111,13.8347,13.8935,682017.34696196,0
+EWM.US,D,20060127,000000,13.8935,13.9895,13.8347,13.9699,628969.38777649,0
+EWM.US,D,20060130,000000,14.0277,14.1042,13.8935,13.9307,310836.73470445,0
+EWM.US,D,20060131,000000,13.9895,14.0669,13.9111,14.0277,459628.5714442,0
+EWM.US,D,20060201,000000,13.9111,14.0865,13.8543,13.9523,474587.75511818,0
+EWM.US,D,20060202,000000,13.9307,13.9523,13.8347,13.8719,231964.28572217,0
+EWM.US,D,20060203,000000,14.1639,14.2002,13.622,14.0865,304779.5918471,0
+EWM.US,D,20060206,000000,14.2227,14.2414,14.1247,14.1639,517543.87756862,0
+EWM.US,D,20060207,000000,14.1042,14.1042,13.9111,13.9895,447728.57144379,0
+EWM.US,D,20060208,000000,13.8347,14.0091,13.7768,13.9895,500514.2857313,0
+EWM.US,D,20060209,000000,14.0483,14.0865,13.9307,14.0483,339403.06123603,0
+EWM.US,D,20060210,000000,14.0669,14.1247,13.8543,14.1042,645997.95920564,0
+EWM.US,D,20060213,000000,14.1434,14.1434,14.0091,14.0277,323050.00001098,0
+EWM.US,D,20060214,000000,14.1042,14.2227,14.0865,14.2227,401407.14287079,0
+EWM.US,D,20060215,000000,14.1247,14.2414,14.1042,14.1826,267414.28572338,0
+EWM.US,D,20060216,000000,14.1639,14.2227,14.1639,14.2227,205828.57143557,0
+EWM.US,D,20060217,000000,14.1826,14.2227,14.1042,14.1639,273676.53062155,0
+EWM.US,D,20060221,000000,14.2002,14.2414,14.0483,14.0865,304833.67347975,0
+EWM.US,D,20060222,000000,13.9523,14.1826,13.9523,14.1434,284442.85715253,0
+EWM.US,D,20060223,000000,14.0669,14.2414,14.0669,14.2414,255615.30613114,0
+EWM.US,D,20060224,000000,14.1042,14.2414,14.0865,14.1639,340129.5918483,0
+EWM.US,D,20060227,000000,14.1042,14.2796,14.1042,14.2414,194697.95919029,0
+EWM.US,D,20060228,000000,14.2414,14.2414,14.1042,14.1639,290082.65307109,0
+EWM.US,D,20060301,000000,14.2002,14.2796,14.1434,14.2227,241589.79592658,0
+EWM.US,D,20060302,000000,14.2227,14.2982,14.1639,14.258,257529.59184549,0
+EWM.US,D,20060303,000000,14.2002,14.2982,14.1247,14.1247,262705.10204975,0
+EWM.US,D,20060306,000000,14.1247,14.1434,13.9895,13.9895,252974.48980452,0
+EWM.US,D,20060307,000000,13.8151,14.0483,13.8151,14.0277,462113.26532183,0
+EWM.US,D,20060308,000000,14.0091,14.1434,13.9111,14.0865,221817.34694632,0
+EWM.US,D,20060309,000000,14.1434,14.1639,14.0669,14.1639,141135.71429051,0
+EWM.US,D,20060310,000000,14.1434,14.2414,14.1434,14.2414,228495.91837512,0
+EWM.US,D,20060313,000000,14.2414,14.258,14.1042,14.2227,298415.3061326,0
+EWM.US,D,20060314,000000,14.1826,14.3384,14.1826,14.2002,228082.65306898,0
+EWM.US,D,20060315,000000,14.2796,14.356,13.7974,14.3168,111738.775514,0
+EWM.US,D,20060316,000000,14.3384,14.356,14.2002,14.2414,376407.14286994,0
+EWM.US,D,20060317,000000,14.2982,14.356,14.2002,14.2796,211209.18368065,0
+EWM.US,D,20060320,000000,14.2982,14.3756,14.2227,14.2227,301935.71429598,0
+EWM.US,D,20060321,000000,14.2982,14.3962,14.2227,14.2796,117534.69388155,0
+EWM.US,D,20060322,000000,14.3384,14.4129,14.258,14.4129,115308.16326923,0
+EWM.US,D,20060323,000000,14.4129,14.4932,14.356,14.356,393126.53062561,0
+EWM.US,D,20060324,000000,14.4129,14.4707,14.3756,14.4344,585757.14287706,0
+EWM.US,D,20060327,000000,14.4707,14.4707,14.3756,14.4344,289152.04082616,0
+EWM.US,D,20060328,000000,14.5491,14.5687,14.4129,14.454,767569.3877812,0
+EWM.US,D,20060329,000000,14.5305,14.5687,14.4344,14.5099,239105.10204895,0
+EWM.US,D,20060330,000000,14.5305,14.5491,14.4129,14.454,881325.51023405,0
+EWM.US,D,20060331,000000,14.4932,14.5491,14.4129,14.4344,156762.24490329,0
+EWM.US,D,20060403,000000,14.5883,14.6275,14.454,14.4707,358709.18368567,0
+EWM.US,D,20060404,000000,14.5305,14.6853,14.5305,14.6089,811610.20410923,0
+EWM.US,D,20060405,000000,14.8578,14.8793,14.7823,14.8205,938050.00003189,0
+EWM.US,D,20060406,000000,14.8392,14.8793,14.6853,14.7637,493062.24491472,0
+EWM.US,D,20060407,000000,14.9166,14.9166,14.7039,14.7412,835366.32655901,0
+EWM.US,D,20060410,000000,14.7225,14.7823,14.7039,14.7225,297069.3877652,0
+EWM.US,D,20060411,000000,14.8392,14.8392,14.6275,14.6853,431063.26532078,0
+EWM.US,D,20060412,000000,14.8205,14.8205,14.5883,14.7412,1203805.1020817,0
+EWM.US,D,20060413,000000,14.6089,14.6441,14.5687,14.6089,195371.42857807,0
+EWM.US,D,20060417,000000,14.7637,14.7637,14.5883,14.6275,125141.83673895,0
+EWM.US,D,20060418,000000,14.7412,14.799,14.6441,14.7637,165304.08163827,0
+EWM.US,D,20060419,000000,14.8578,14.9381,14.7225,14.8793,225597.95919134,0
+EWM.US,D,20060420,000000,14.9538,15.0322,14.8793,14.9166,524893.87756887,0
+EWM.US,D,20060421,000000,14.9166,15.09,14.9166,15.0322,559827.55103944,0
+EWM.US,D,20060424,000000,14.9538,14.9754,14.7823,14.799,586895.9183873,0
+EWM.US,D,20060425,000000,14.9538,14.993,14.7823,14.8793,297535.71429583,0
+EWM.US,D,20060426,000000,14.993,15.0126,14.8793,15.0126,244489.79592668,0
+EWM.US,D,20060427,000000,14.9538,15.0714,14.9166,14.9754,298158.16327544,0
+EWM.US,D,20060428,000000,15.0714,15.1106,14.9754,15.0714,184402.0408226,0
+EWM.US,D,20060501,000000,15.09,15.1675,15.0508,15.0714,216747.95919104,0
+EWM.US,D,20060502,000000,15.1675,15.2263,15.1488,15.2067,419882.6530755,0
+EWM.US,D,20060503,000000,15.2449,15.2655,15.0714,15.1851,568779.59185607,0
+EWM.US,D,20060504,000000,15.2655,15.3605,15.2449,15.3409,1022045.9184021,0
+EWM.US,D,20060505,000000,15.436,15.4967,15.3801,15.436,499532.65307821,0
+EWM.US,D,20060508,000000,15.5546,15.6104,15.4967,15.535,1251317.3469813,0
+EWM.US,D,20060509,000000,15.631,15.631,15.535,15.535,585808.16328522,0
+EWM.US,D,20060510,000000,15.6516,15.6898,15.5154,15.631,525772.44899747,0
+EWM.US,D,20060511,000000,15.6516,15.6898,15.3605,15.5154,2420445.9184496,0
+EWM.US,D,20060512,000000,15.436,15.4781,15.09,15.1488,1092636.734731,0
+EWM.US,D,20060515,000000,15.0714,15.3605,14.9754,15.2263,497928.5714455,0
+EWM.US,D,20060516,000000,15.1675,15.3233,15.1675,15.2655,421848.97960618,0
+EWM.US,D,20060517,000000,15.3409,15.3409,14.799,15.09,631971.42859292,0
+EWM.US,D,20060518,000000,14.7412,15.0322,14.6853,14.9538,543368.36736541,0
+EWM.US,D,20060519,000000,14.8392,14.993,14.7039,14.897,2988918.3674486,0
+EWM.US,D,20060522,000000,14.258,14.4932,14.0483,14.454,1071626.5306487,0
+EWM.US,D,20060523,000000,14.5305,14.8392,14.5305,14.6441,707222.44900364,0
+EWM.US,D,20060524,000000,14.5687,14.6853,14.3168,14.5687,925159.18370492,0
+EWM.US,D,20060525,000000,14.4707,14.6667,14.4129,14.6667,618206.12247,0
+EWM.US,D,20060526,000000,14.6667,14.7823,14.5491,14.7823,272538.77551947,0
+EWM.US,D,20060530,000000,14.5491,14.7039,14.4932,14.5099,360884.69388982,0
+EWM.US,D,20060531,000000,14.4129,14.6275,14.3962,14.6089,430698.97960648,0
+EWM.US,D,20060601,000000,14.4707,14.7412,14.4707,14.7039,597193.87757132,0
+EWM.US,D,20060602,000000,14.6441,14.6853,14.3384,14.5099,865488.77553963,0
+EWM.US,D,20060605,000000,14.5099,14.5687,14.2227,14.2982,530637.75512008,0
+EWM.US,D,20060606,000000,14.2227,14.4344,14.1042,14.2227,540832.65307961,0
+EWM.US,D,20060607,000000,14.1247,14.356,14.1042,14.2002,322738.77552118,0
+EWM.US,D,20060608,000000,14.1042,14.2982,13.8151,14.0865,909222.44901051,0
+EWM.US,D,20060609,000000,14.1639,14.2414,13.9111,13.9307,340438.77552178,0
+EWM.US,D,20060612,000000,13.9895,14.1042,13.8347,13.8347,123018.36735112,0
+EWM.US,D,20060613,000000,13.524,13.7974,13.4123,13.5054,645842.85716482,0
+EWM.US,D,20060614,000000,13.428,13.8151,13.428,13.7768,450259.18368878,0
+EWM.US,D,20060615,000000,13.6426,14.0091,13.6426,13.9111,485352.04083283,0
+EWM.US,D,20060616,000000,13.9699,13.9895,13.7563,13.8543,199719.38776189,0
+EWM.US,D,20060619,000000,13.6426,13.8151,13.6034,13.7004,278127.55102986,0
+EWM.US,D,20060620,000000,13.6426,13.8543,13.6426,13.7974,219490.81633399,0
+EWM.US,D,20060621,000000,13.622,14.0483,13.622,13.9523,221817.34694632,0
+EWM.US,D,20060622,000000,13.9895,13.9895,13.8543,13.9523,273056.12245826,0
+EWM.US,D,20060623,000000,13.9111,14.0091,13.8151,13.9699,121518.36735107,0
+EWM.US,D,20060626,000000,13.8347,13.9523,13.8347,13.8719,91657.142860259,0
+EWM.US,D,20060627,000000,13.8935,14.0091,13.718,13.7396,132541.8367392,0
+EWM.US,D,20060628,000000,13.9111,13.9523,13.7396,13.8935,1505585.7143369,0
+EWM.US,D,20060629,000000,13.8935,14.1639,13.8151,14.1639,975415.30615561,0
+EWM.US,D,20060630,000000,14.1639,14.1639,13.9895,14.0865,128816.32653499,0
+EWM.US,D,20060703,000000,14.1042,14.2982,14.1042,14.2796,295464.28572433,0
+EWM.US,D,20060705,000000,14.2414,14.2982,14.1042,14.1826,294223.46939776,0
+EWM.US,D,20060706,000000,14.1042,14.2796,14.1042,14.2414,152364.28571947,0
+EWM.US,D,20060707,000000,14.356,14.3962,14.2227,14.3168,255821.42858013,0
+EWM.US,D,20060710,000000,14.3168,14.4344,14.2982,14.2982,326933.6734805,0
+EWM.US,D,20060711,000000,14.3168,14.3756,14.2002,14.2982,318961.22450064,0
+EWM.US,D,20060712,000000,14.2982,14.4129,14.1639,14.258,124209.18367769,0
+EWM.US,D,20060713,000000,14.2227,14.2796,14.0669,14.0669,430078.57144319,0
+EWM.US,D,20060714,000000,13.9307,13.9895,13.7974,13.9307,1210016.3265718,0
+EWM.US,D,20060717,000000,13.7974,13.8543,13.7396,13.7768,264672.44898859,0
+EWM.US,D,20060718,000000,13.8719,13.9895,13.7768,13.9523,403322.4489933,0
+EWM.US,D,20060719,000000,13.9307,14.1826,13.8719,14.0865,495238.77552704,0
+EWM.US,D,20060720,000000,14.1639,14.1639,13.9523,13.9523,346962.24490976,0
+EWM.US,D,20060721,000000,14.1247,14.1826,14.0091,14.1042,248473.4693962,0
+EWM.US,D,20060724,000000,14.0277,14.2796,14.0277,14.258,289619.38776495,0
+EWM.US,D,20060725,000000,14.258,14.3962,14.1434,14.3756,227669.38776284,0
+EWM.US,D,20060726,000000,14.4129,14.4344,14.2982,14.3384,164682.65306682,0
+EWM.US,D,20060727,000000,14.3962,14.4932,14.3756,14.4129,1265859.1837165,0
+EWM.US,D,20060728,000000,14.4932,14.6275,14.4129,14.5305,775126.5306386,0
+EWM.US,D,20060731,000000,14.454,14.5687,14.4344,14.5491,308041.83674517,0
+EWM.US,D,20060801,000000,14.4932,14.4932,14.2982,14.3756,1038193.8775863,0
+EWM.US,D,20060802,000000,14.4344,14.5099,14.3384,14.4707,673378.57145147,0
+EWM.US,D,20060803,000000,14.3962,14.4932,14.356,14.3962,356017.34695088,0
+EWM.US,D,20060804,000000,14.5305,14.5687,14.454,14.454,296864.28572438,0
+EWM.US,D,20060807,000000,14.5099,14.5491,14.454,14.5099,335781.63266448,0
+EWM.US,D,20060808,000000,14.4932,14.6089,14.4707,14.5099,341889.79592999,0
+EWM.US,D,20060809,000000,14.5687,14.7225,14.4932,14.5491,777917.34696522,0
+EWM.US,D,20060810,000000,14.6667,14.6667,14.5491,14.5883,594864.28573451,0
+EWM.US,D,20060811,000000,14.454,14.5099,14.4129,14.4932,542336.73471232,0
+EWM.US,D,20060814,000000,14.6441,14.6441,14.5099,14.5883,147136.73469888,0
+EWM.US,D,20060815,000000,14.5099,14.6667,14.5099,14.6275,345355.10205256,0
+EWM.US,D,20060816,000000,14.4932,14.6089,14.4129,14.5687,262602.04082525,0
+EWM.US,D,20060817,000000,14.6441,14.6441,14.5099,14.5491,142376.53061709,0
+EWM.US,D,20060818,000000,14.5491,14.6667,14.5099,14.5883,250388.77551872,0
+EWM.US,D,20060821,000000,14.5491,14.6853,14.5491,14.6667,219852.0408238,0
+EWM.US,D,20060822,000000,14.6853,14.7412,14.6089,14.6441,257943.87755979,0
+EWM.US,D,20060823,000000,14.6853,14.7637,14.5687,14.5883,232689.79592628,0
+EWM.US,D,20060824,000000,14.6089,14.7225,14.6089,14.6667,117225.51020807,0
+EWM.US,D,20060825,000000,14.7637,14.8392,14.6853,14.7039,197286.73470059,0
+EWM.US,D,20060828,000000,14.6853,14.897,14.6667,14.7637,542385.71430416,0
+EWM.US,D,20060829,000000,14.7412,14.8578,14.6853,14.8578,589481.6326731,0
+EWM.US,D,20060830,000000,14.7823,14.9538,14.7823,14.8205,115000.00000391,0
+EWM.US,D,20060831,000000,14.897,14.9754,14.6853,14.897,554082.65308006,0
+EWM.US,D,20060901,000000,14.9381,15.09,14.9381,15.0714,870041.83676428,0
+EWM.US,D,20060905,000000,15.0714,15.2263,15.0508,15.1292,360520.40817552,0
+EWM.US,D,20060906,000000,14.8793,14.9754,14.7823,14.799,835989.79594679,0
+EWM.US,D,20060907,000000,14.9166,14.993,14.8793,14.9754,116136.73469783,0
+EWM.US,D,20060908,000000,14.993,15.0126,14.8793,14.993,123693.87755523,0
+EWM.US,D,20060911,000000,14.8578,14.9754,14.799,14.8392,245107.14286548,0
+EWM.US,D,20060912,000000,14.7039,14.9381,14.7039,14.9166,390071.42858469,0
+EWM.US,D,20060913,000000,14.8578,14.9538,14.799,14.9538,229115.30613024,0
+EWM.US,D,20060914,000000,14.9381,14.9381,14.8392,14.8392,99471.428574811,0
+EWM.US,D,20060915,000000,14.8793,14.9538,14.8578,14.9166,601746.93879597,0
+EWM.US,D,20060918,000000,14.8793,15.0322,14.8793,14.993,235277.55102841,0
+EWM.US,D,20060919,000000,14.993,14.993,14.7039,14.799,910102.04084727,0
+EWM.US,D,20060920,000000,14.7637,15.2449,14.7637,15.2449,678136.73471693,0
+EWM.US,D,20060921,000000,15.1488,15.1488,14.8793,14.9381,97609.183676788,0
+EWM.US,D,20060922,000000,14.897,14.9754,14.799,14.897,272384.69388681,0
+EWM.US,D,20060925,000000,15.0322,15.0322,14.8205,14.9381,767154.08165874,0
+EWM.US,D,20060926,000000,14.9754,15.0126,14.9381,14.9754,1189677.5510609,0
+EWM.US,D,20060927,000000,14.9538,15.0126,14.8793,15.0126,853584.69390657,0
+EWM.US,D,20060928,000000,14.993,15.0508,14.9538,15.0322,513247.95920112,0
+EWM.US,D,20060929,000000,14.7823,14.993,14.7823,14.799,1277350.0000434,0
+EWM.US,D,20061002,000000,14.9754,15.0322,14.9538,14.9754,293239.79592834,0
+EWM.US,D,20061003,000000,14.9754,15.0508,14.9381,14.9754,423868.36736135,0
+EWM.US,D,20061004,000000,14.8793,14.993,14.8578,14.9381,256233.6734781,0
+EWM.US,D,20061005,000000,14.9754,15.1106,14.9754,15.0714,224925.51021173,0
+EWM.US,D,20061006,000000,15.1292,15.1292,15.0322,15.0714,289050.00000983,0
+EWM.US,D,20061009,000000,15.0322,15.0714,14.9754,15.0322,632701.02042968,0
+EWM.US,D,20061010,000000,14.9538,15.0322,14.9381,15.0322,607906.12246965,0
+EWM.US,D,20061011,000000,15.0322,15.0508,14.9538,15.0508,222596.93878308,0
+EWM.US,D,20061012,000000,15.1292,15.2831,15.1106,15.2831,823929.59186475,0
+EWM.US,D,20061013,000000,15.3233,15.4575,15.3233,15.3987,828791.83676287,0
+EWM.US,D,20061016,000000,15.4575,15.4575,15.2263,15.4213,1032809.1837086,0
+EWM.US,D,20061017,000000,15.3409,15.3409,15.2067,15.2449,644030.6122668,0
+EWM.US,D,20061018,000000,15.3409,15.3605,15.2449,15.2449,135543.87755563,0
+EWM.US,D,20061019,000000,15.2449,15.3801,15.2449,15.3027,148275.51020912,0
+EWM.US,D,20061020,000000,15.2449,15.3409,15.2067,15.3027,142323.46939259,0
+EWM.US,D,20061023,000000,15.3409,15.3605,15.1851,15.3409,110701.02041193,0
+EWM.US,D,20061024,000000,15.3027,15.3987,15.3027,15.3409,252820.40817186,0
+EWM.US,D,20061025,000000,15.2655,15.3987,15.2655,15.3233,368697.95919621,0
+EWM.US,D,20061026,000000,15.3801,15.4575,15.3233,15.4213,459578.5714442,0
+EWM.US,D,20061027,000000,15.4575,15.631,15.4575,15.5154,1865484.693941,0
+EWM.US,D,20061030,000000,15.6104,15.6898,15.5751,15.6104,539745.9183857,0
+EWM.US,D,20061031,000000,15.631,15.6692,15.6104,15.631,639995.91838911,0
+EWM.US,D,20061101,000000,15.6516,15.7094,15.5546,15.6104,366679.5918492,0
+EWM.US,D,20061102,000000,15.6898,15.7858,15.6692,15.7858,225491.83674236,0
+EWM.US,D,20061103,000000,15.8241,15.8819,15.7682,15.7858,259290.81633535,0
+EWM.US,D,20061106,000000,15.728,15.8819,15.728,15.8446,542852.04083478,0
+EWM.US,D,20061107,000000,15.9613,16.0367,15.8652,15.9397,279625.51021359,0
+EWM.US,D,20061108,000000,15.9397,16.1151,15.9397,16.0759,607544.89797984,0
+EWM.US,D,20061109,000000,16.1916,16.266,16.1337,16.2494,736928.57145363,0
+EWM.US,D,20061110,000000,16.2494,16.266,16.1729,16.266,258770.40817206,0
+EWM.US,D,20061113,000000,16.266,16.365,16.2308,16.3092,607803.06124516,0
+EWM.US,D,20061114,000000,16.4238,16.4807,16.3856,16.4807,423503.06123889,0
+EWM.US,D,20061115,000000,16.4238,16.5199,16.365,16.3856,776417.34696517,0
+EWM.US,D,20061116,000000,16.5199,16.56,16.3856,16.464,760945.91839322,0
+EWM.US,D,20061117,000000,16.4807,16.5199,16.4238,16.5012,268089.79592748,0
+EWM.US,D,20061120,000000,16.4238,16.4807,16.3484,16.4807,228598.97959961,0
+EWM.US,D,20061121,000000,16.4238,16.56,16.4238,16.5385,212140.81633374,0
+EWM.US,D,20061122,000000,16.5385,16.7335,16.5385,16.6953,692680.61226845,0
+EWM.US,D,20061124,000000,16.9256,17.0794,16.907,17.0794,1254112.2449406,0
+EWM.US,D,20061127,000000,17.101,17.2353,16.907,16.907,1037935.714321,0
+EWM.US,D,20061128,000000,16.7521,16.9638,16.7521,16.9462,366937.75511452,0
+EWM.US,D,20061129,000000,16.9462,17.1373,16.9462,17.0608,744072.44900489,0
+EWM.US,D,20061130,000000,17.3901,17.4881,17.2745,17.4881,567901.02042747,0
+EWM.US,D,20061201,000000,17.4881,17.5244,17.3323,17.5048,1470804.0816827,0
+EWM.US,D,20061204,000000,17.5048,17.6606,17.5048,17.642,571783.67348883,0
+EWM.US,D,20061205,000000,17.834,18.0075,17.834,17.9497,755151.02043384,0
+EWM.US,D,20061206,000000,18.2202,18.2202,18.0075,18.0291,972309.18370653,0
+EWM.US,D,20061207,000000,18.1829,18.2015,17.9693,17.9879,1045489.7959539,0
+EWM.US,D,20061208,000000,18.1055,18.1241,17.9879,18.0447,748884.69390301,0
+EWM.US,D,20061211,000000,18.1623,18.1829,18.0447,18.0869,602679.59185723,0
+EWM.US,D,20061212,000000,18.0447,18.0447,17.8144,17.9693,471171.42858745,0
+EWM.US,D,20061213,000000,17.8144,17.8732,17.7556,17.8144,439809.18368842,0
+EWM.US,D,20061214,000000,17.834,17.9115,17.6782,17.9115,381584.69389052,0
+EWM.US,D,20061215,000000,17.9497,18.1055,17.9497,18.0291,398664.28572784,0
+EWM.US,D,20061218,000000,17.932,17.932,17.8144,17.9115,719644.89798365,0
+EWM.US,D,20061219,000000,17.1569,17.4469,17.101,17.3901,1762390.8163865,0
+EWM.US,D,20061220,000000,17.3323,17.4077,17.2353,17.2745,741950.00002523,0
+EWM.US,D,20061221,000000,17.3901,17.3901,17.2166,17.2353,170944.897965,0
+EWM.US,D,20061222,000000,17.3489,17.3489,17.2353,17.2353,208570.40817036,0
+EWM.US,D,20061226,000000,17.3323,17.4665,17.2549,17.4077,161369.38776059,0
+EWM.US,D,20061227,000000,17.4469,17.6988,17.4077,17.6606,669237.75512479,0
+EWM.US,D,20061228,000000,17.6606,17.6782,17.5841,17.5841,252718.36735553,0
+EWM.US,D,20061229,000000,17.6782,17.7762,17.5841,17.5841,506156.12246619,0
+EWM.US,D,20070103,000000,18.1241,18.1437,17.8919,17.9693,642736.73471573,0
+EWM.US,D,20070104,000000,18.0869,18.1623,18.0291,18.1623,677053.06124751,0
+EWM.US,D,20070105,000000,18.1829,18.1829,17.932,17.9693,463202.04083208,0
+EWM.US,D,20070108,000000,18.0673,18.1241,17.9497,18.0447,596624.4898162,0
+EWM.US,D,20070109,000000,18.1241,18.2407,18.0291,18.1241,681086.73471703,0
+EWM.US,D,20070110,000000,18.0291,18.1055,17.8919,18.0447,840334.69390612,0
+EWM.US,D,20070111,000000,18.0075,18.1055,17.8732,18.0869,827397.9592118,0
+EWM.US,D,20070112,000000,18.2407,18.3564,18.1829,18.3564,748832.65308668,0
+EWM.US,D,20070116,000000,18.6837,18.7239,18.5681,18.7239,848615.3061513,0
+EWM.US,D,20070117,000000,18.8973,18.9738,18.7415,18.7807,1082389.7959552,0
+EWM.US,D,20070118,000000,18.916,19.0296,18.8395,18.916,1241637.7551443,0
+EWM.US,D,20070119,000000,18.7415,19.0904,18.7415,19.0904,1640094.8980149,0
+EWM.US,D,20070122,000000,19.3795,19.3795,18.9356,19.014,1349183.6735153,0
+EWM.US,D,20070123,000000,19.2835,19.5539,19.2433,19.4383,1960041.8368013,0
+EWM.US,D,20070124,000000,19.7098,19.8832,19.6127,19.8832,1839038.7755727,0
+EWM.US,D,20070125,000000,19.7098,19.7098,19.2433,19.3021,2286609.1837512,0
+EWM.US,D,20070126,000000,19.3609,19.3795,19.2247,19.3423,478364.28573055,0
+EWM.US,D,20070129,000000,19.3423,19.5334,19.2658,19.4569,1137406.1224877,0
+EWM.US,D,20070130,000000,19.5922,19.6127,19.4187,19.4755,1057704.0816686,0
+EWM.US,D,20070131,000000,19.5539,19.6892,19.4569,19.6696,1410668.3673949,0
+EWM.US,D,20070201,000000,19.748,19.843,19.6696,19.748,1323564.2857593,0
+EWM.US,D,20070202,000000,19.9998,20.0381,19.9018,19.9018,1815076.530674,0
+EWM.US,D,20070205,000000,20.4457,20.4457,20.1929,20.4222,3535285.7144059,0
+EWM.US,D,20070206,000000,20.7123,20.9622,20.5418,20.8113,7458785.7145393,0
+EWM.US,D,20070207,000000,21.0249,21.0602,20.7711,20.8299,4124045.9185076,0
+EWM.US,D,20070208,000000,20.7711,20.8867,20.6751,20.8662,2616337.755191,0
+EWM.US,D,20070209,000000,20.6751,20.7711,20.3438,20.3438,2686465.3062138,0
+EWM.US,D,20070212,000000,20.5192,20.5192,20.1135,20.3438,2977101.0205094,0
+EWM.US,D,20070213,000000,20.4604,20.6535,20.4604,20.6359,1575809.183727,0
+EWM.US,D,20070214,000000,20.7711,20.9622,20.7123,20.7711,2635511.2245794,0
+EWM.US,D,20070215,000000,20.7711,21.0043,20.7711,20.9838,2035393.8776202,0
+EWM.US,D,20070216,000000,21.0043,21.119,20.8299,21.0984,1204427.5510614,0
+EWM.US,D,20070220,000000,21.1788,21.218,20.9436,21.119,2654480.6123352,0
+EWM.US,D,20070221,000000,21.4845,21.4845,21.119,21.218,2535808.1633515,0
+EWM.US,D,20070222,000000,21.2533,21.3317,21.0249,21.1592,1967493.8776179,0
+EWM.US,D,20070223,000000,21.3522,21.3522,20.9269,21.2317,1759336.7347537,0
+EWM.US,D,20070226,000000,21.218,21.218,20.8867,20.9838,1579215.3061761,0
+EWM.US,D,20070227,000000,20.1517,20.1929,16.4238,19.0904,8531601.0206982,0
+EWM.US,D,20070228,000000,19.3217,19.6519,18.4318,19.4569,3310882.6531738,0
+EWM.US,D,20070301,000000,18.5494,19.4755,18.1623,18.9552,4416019.3879052,0
+EWM.US,D,20070302,000000,18.5681,18.8748,18.376,18.6278,2024734.6939464,0
+EWM.US,D,20070305,000000,17.5636,17.8732,16.8305,17.3901,7909669.388024,0
+EWM.US,D,20070306,000000,18.2584,18.7043,18.1437,18.5308,3265958.1633763,0
+EWM.US,D,20070307,000000,18.6651,18.8395,18.6278,18.7415,1268448.979635,0
+EWM.US,D,20070308,000000,19.4569,19.5539,19.3021,19.4187,2086891.8368056,0
+EWM.US,D,20070309,000000,19.6304,19.6892,19.3217,19.5138,961544.89799188,0
+EWM.US,D,20070312,000000,19.748,19.843,19.5138,19.843,1287026.530656,0
+EWM.US,D,20070313,000000,19.6127,19.6696,18.8395,18.8581,2874642.8572406,0
+EWM.US,D,20070314,000000,18.8395,19.0296,18.3936,18.8973,2394260.204163,0
+EWM.US,D,20070315,000000,19.0904,19.2433,18.9944,19.1286,1152984.6939168,0
+EWM.US,D,20070316,000000,19.3609,19.4187,19.0904,19.1688,1310317.3469833,0
+EWM.US,D,20070319,000000,19.748,19.748,19.5138,19.6892,992493.87758477,0
+EWM.US,D,20070320,000000,19.6892,20.0175,19.6892,20.0175,1099622.449017,0
+EWM.US,D,20070321,000000,20.0733,20.6751,20.0175,20.6359,1209047.9592248,0
+EWM.US,D,20070322,000000,20.6359,20.6751,20.4222,20.4604,1500254.0816837,0
+EWM.US,D,20070323,000000,20.8662,20.8662,20.6359,20.8299,1784015.3061831,0
+EWM.US,D,20070326,000000,20.9622,21.0984,20.6751,20.9436,1507241.8367859,0
+EWM.US,D,20070327,000000,21.0249,21.0818,20.8113,20.9838,1312593.8775956,0
+EWM.US,D,20070328,000000,20.6751,20.6966,20.3262,20.3438,2349645.9184472,0
+EWM.US,D,20070329,000000,20.8662,20.8662,20.482,20.8466,1369988.7755568,0
+EWM.US,D,20070330,000000,21.0043,21.1592,20.6535,20.9269,1789717.3469996,0
+EWM.US,D,20070402,000000,20.9622,21.0818,20.7486,20.9073,1324032.6531062,0
+EWM.US,D,20070403,000000,21.0984,21.4297,21.0984,21.4061,1308971.4286159,0
+EWM.US,D,20070404,000000,21.6384,21.659,21.4061,21.5433,1523753.0612763,0
+EWM.US,D,20070405,000000,21.7756,21.9275,21.6384,21.8726,1774092.8572032,0
+EWM.US,D,20070409,000000,22.1627,22.1627,21.9481,22.0451,2369365.306203,0
+EWM.US,D,20070410,000000,22.2225,22.3558,22.2019,22.2744,2194339.795993,0
+EWM.US,D,20070411,000000,22.3185,22.3185,21.853,22.0079,3720120.4082897,0
+EWM.US,D,20070412,000000,22.0275,22.3185,21.8726,22.2744,2285900.0000777,0
+EWM.US,D,20070413,000000,22.2568,22.3558,22.0843,22.3185,1458134.6939271,0
+EWM.US,D,20070416,000000,22.7801,22.9163,22.4165,22.7605,2542770.4082497,0
+EWM.US,D,20070417,000000,22.7605,22.932,22.6086,22.685,1883385.7143497,0
+EWM.US,D,20070418,000000,22.6262,22.7605,22.5282,22.6086,2314613.2653848,0
+EWM.US,D,20070419,000000,22.0275,22.3185,21.8932,22.2225,1890292.8572071,0
+EWM.US,D,20070420,000000,22.5674,22.6654,22.395,22.6654,1732601.0204671,0
+EWM.US,D,20070423,000000,22.5674,22.7066,22.296,22.4165,1591351.0204623,0
+EWM.US,D,20070424,000000,22.4165,22.4302,22.2225,22.4165,1232289.7959603,0
+EWM.US,D,20070425,000000,22.49,22.6086,22.296,22.5674,2042536.7347633,0
+EWM.US,D,20070426,000000,22.5488,22.5674,22.3362,22.49,1832992.8572052,0
+EWM.US,D,20070427,000000,22.4165,22.5488,22.296,22.5488,1091664.2857514,0
+EWM.US,D,20070430,000000,22.395,22.395,21.9108,22.0079,1335613.2653515,0
+EWM.US,D,20070501,000000,22.1813,22.296,21.9481,22.2411,1459557.1429068,0
+EWM.US,D,20070502,000000,22.3558,22.5488,22.3558,22.5106,1132129.5918752,0
+EWM.US,D,20070503,000000,22.9163,23.0917,22.8595,23.0702,2092538.7755814,0
+EWM.US,D,20070504,000000,23.2289,23.4024,23.1868,23.2289,1311511.2245344,0
+EWM.US,D,20070507,000000,23.4024,24.8851,23.2819,23.3583,1589998.9796459,0
+EWM.US,D,20070508,000000,23.1496,23.1496,22.8967,22.9741,2176495.9184413,0
+EWM.US,D,20070509,000000,23.0702,23.2632,23.029,23.2289,1188641.8367751,0
+EWM.US,D,20070510,000000,23.3583,23.3583,22.7605,22.8183,2801975.5102993,0
+EWM.US,D,20070511,000000,22.9741,23.5357,22.9741,23.4357,1558944.8980122,0
+EWM.US,D,20070514,000000,23.4749,23.4994,23.2289,23.2819,1311004.0816772,0
+EWM.US,D,20070515,000000,23.2456,23.4553,23.0702,23.1868,2424535.7143681,0
+EWM.US,D,20070516,000000,23.3583,23.6494,23.2054,23.6102,2478152.0409006,0
+EWM.US,D,20070517,000000,23.4191,23.5749,23.3789,23.4749,1158009.1837128,0
+EWM.US,D,20070518,000000,23.5945,23.7091,23.4749,23.6699,1243140.8163688,0
+EWM.US,D,20070521,000000,23.4749,23.5749,23.2054,23.3034,2695918.3674386,0
+EWM.US,D,20070522,000000,23.6886,23.8032,23.6102,23.6494,1280351.0204517,0
+EWM.US,D,20070523,000000,23.4749,23.5945,23.2819,23.2819,1189418.3673874,0
+EWM.US,D,20070524,000000,23.2054,23.2456,22.5282,22.5851,2794254.0817277,0
+EWM.US,D,20070525,000000,22.7987,22.9947,22.7605,22.9741,994876.53064607,0
+EWM.US,D,20070529,000000,23.1496,23.1868,22.8967,23.128,1027116.3265655,0
+EWM.US,D,20070530,000000,22.6654,23.0917,22.6262,23.0702,1508672.4490309,0
+EWM.US,D,20070531,000000,23.1868,23.1868,22.9545,23.0702,1671730.6123017,0
+EWM.US,D,20070601,000000,23.4357,23.5171,23.323,23.4191,1109975.5102418,0
+EWM.US,D,20070604,000000,23.2054,23.3387,23.1868,23.323,948992.85717512,0
+EWM.US,D,20070605,000000,23.323,23.3387,23.0702,23.2456,948646.93880776,0
+EWM.US,D,20070606,000000,23.1652,23.1868,22.8781,22.9163,1814276.5306739,0
+EWM.US,D,20070607,000000,22.8781,22.9741,22.2744,22.296,2413014.2857963,0
+EWM.US,D,20070608,000000,22.3185,22.8379,22.3185,22.7801,1590938.7755643,0
+EWM.US,D,20070611,000000,22.7987,22.8379,22.6086,22.7419,1288736.7347377,0
+EWM.US,D,20070612,000000,22.6086,22.8967,22.3763,22.5488,928776.53064382,0
+EWM.US,D,20070613,000000,22.6086,22.8967,22.6086,22.8781,898870.40819383,0
+EWM.US,D,20070614,000000,22.8595,22.8781,22.6439,22.7801,1800171.4286326,0
+EWM.US,D,20070615,000000,22.9545,23.0133,22.8967,22.932,795883.67349645,0
+EWM.US,D,20070618,000000,23.2054,23.323,23.128,23.2289,1995913.265374,0
+EWM.US,D,20070619,000000,23.2456,23.3583,23.0917,23.323,745882.65308658,0
+EWM.US,D,20070620,000000,23.5171,23.6886,23.4191,23.4191,3212084.6939868,0
+EWM.US,D,20070621,000000,23.4553,23.5504,23.2289,23.4553,1099160.204119,0
+EWM.US,D,20070622,000000,23.3789,23.4749,23.2054,23.2632,895208.16329574,0
+EWM.US,D,20070625,000000,23.0917,23.1652,22.7987,22.8781,1643431.6327089,0
+EWM.US,D,20070626,000000,22.8781,22.9545,22.5674,22.6262,1083322.4490164,0
+EWM.US,D,20070627,000000,22.4518,22.8379,22.3763,22.8379,1289883.6735132,0
+EWM.US,D,20070628,000000,22.7066,22.7987,22.4518,22.6439,1304564.2857586,0
+EWM.US,D,20070629,000000,22.7605,22.8967,22.6439,22.7987,662665.30614498,0
+EWM.US,D,20070702,000000,23.0917,23.4024,23.0917,23.4024,1450123.4694371,0
+EWM.US,D,20070703,000000,23.2289,23.4191,23.0917,23.323,647603.06124651,0
+EWM.US,D,20070705,000000,23.0525,23.2819,22.9741,23.1868,1409955.1020888,0
+EWM.US,D,20070706,000000,23.1868,23.2819,23.0525,23.2289,853448.97962085,0
+EWM.US,D,20070709,000000,23.2632,23.3387,23.1868,23.2819,1053070.4081991,0
+EWM.US,D,20070710,000000,23.1652,23.1652,22.6086,22.7066,1947817.347005,0
+EWM.US,D,20070711,000000,22.7242,22.8183,22.5674,22.7801,774089.79594469,0
+EWM.US,D,20070712,000000,23.0133,23.2632,22.9545,23.2456,1344215.3061682,0
+EWM.US,D,20070713,000000,23.3583,23.4994,23.3387,23.4553,1194854.0816733,0
+EWM.US,D,20070716,000000,23.4191,23.4191,23.2289,23.3034,1290443.8775949,0
+EWM.US,D,20070717,000000,23.2289,23.3034,23.0917,23.1496,1211052.0408575,0
+EWM.US,D,20070718,000000,22.9163,23.0133,22.7605,22.8781,1220741.8367762,0
+EWM.US,D,20070719,000000,23.2819,23.3034,23.1652,23.2054,684296.93879878,0
+EWM.US,D,20070720,000000,23.2289,23.4024,22.9741,23.1496,2642468.3674368,0
+EWM.US,D,20070723,000000,23.4191,23.6494,23.4024,23.5945,1878269.387819,0
+EWM.US,D,20070724,000000,23.5749,23.6494,23.2289,23.3034,1885096.9388396,0
+EWM.US,D,20070725,000000,23.3789,23.4191,23.0917,23.2632,1347340.8163723,0
+EWM.US,D,20070726,000000,22.7066,22.8595,21.9108,22.296,3822772.4491096,0
+EWM.US,D,20070727,000000,22.1813,22.685,22.0451,22.2225,2240054.0817088,0
+EWM.US,D,20070730,000000,22.4165,23.0133,22.4165,22.8595,1356894.8980053,0
+EWM.US,D,20070731,000000,23.2632,23.3583,22.5674,22.5674,2509668.3674323,0
+EWM.US,D,20070801,000000,22.2411,22.5851,21.9108,22.5674,2668268.3674377,0
+EWM.US,D,20070802,000000,22.2225,22.4302,22.0843,22.4165,1771130.6123051,0
+EWM.US,D,20070803,000000,22.2225,22.2568,21.0818,21.218,3169505.1021486,0
+EWM.US,D,20070806,000000,21.1592,21.754,20.5957,21.7227,2665855.1021315,0
+EWM.US,D,20070807,000000,21.1964,21.6796,21.0602,21.5433,1689987.7551595,0
+EWM.US,D,20070808,000000,21.7952,22.1813,21.7952,22.1049,1355446.9388216,0
+EWM.US,D,20070809,000000,21.4061,21.8168,21.119,21.2317,2482291.8368191,0
+EWM.US,D,20070810,000000,21.0818,21.3522,20.4604,21.3317,3328750.0001132,0
+EWM.US,D,20070813,000000,21.4845,21.5433,21.2533,21.2533,1062206.1224851,0
+EWM.US,D,20070814,000000,21.3709,21.3709,20.7486,20.8113,959901.0204408,0
+EWM.US,D,20070815,000000,20.385,20.8662,19.9401,19.9998,1970430.6123119,0
+EWM.US,D,20070816,000000,19.2658,19.9401,18.4524,19.748,3501275.5103231,0
+EWM.US,D,20070817,000000,20.3262,21.1788,20.1723,20.8299,4713318.3675072,0
+EWM.US,D,20070820,000000,20.9838,21.0602,20.3438,20.8299,1605165.306177,0
+EWM.US,D,20070821,000000,20.482,20.7123,20.385,20.4604,1073230.6122814,0
+EWM.US,D,20070822,000000,21.0602,21.3522,20.9622,21.3317,2599363.2653945,0
+EWM.US,D,20070823,000000,21.9275,21.9275,21.1788,21.5061,3028094.8980621,0
+EWM.US,D,20070824,000000,21.4061,21.853,21.2729,21.7384,1239724.4898381,0
+EWM.US,D,20070827,000000,21.4061,21.5267,21.2533,21.3522,742272.44900483,0
+EWM.US,D,20070828,000000,21.218,21.2533,20.7711,20.8662,693559.18369705,0
+EWM.US,D,20070829,000000,21.0602,21.6384,20.9622,21.4845,1120223.4694258,0
+EWM.US,D,20070830,000000,21.2533,21.5433,20.9073,21.218,953211.22452221,0
+EWM.US,D,20070831,000000,21.5825,21.8168,21.3522,21.4061,638443.87757273,0
+EWM.US,D,20070904,000000,21.5825,21.9716,21.4061,21.7384,1807675.5102655,0
+EWM.US,D,20070905,000000,21.4845,21.7384,21.3522,21.6384,762289.79594429,0
+EWM.US,D,20070906,000000,21.6796,21.853,21.659,21.7227,544714.28573281,0
+EWM.US,D,20070907,000000,21.3317,21.6384,21.1964,21.6384,1561997.9592368,0
+EWM.US,D,20070910,000000,21.4473,21.5433,21.1366,21.5267,662548.97961436,0
+EWM.US,D,20070911,000000,21.659,21.8932,21.2533,21.7756,845975.51023284,0
+EWM.US,D,20070912,000000,21.4473,21.853,21.4473,21.6012,259394.897968,0
+EWM.US,D,20070913,000000,21.7952,22.0843,21.7011,22.0843,620833.6734905,0
+EWM.US,D,20070914,000000,21.7384,21.9275,21.6012,21.7952,313160.20409228,0
+EWM.US,D,20070917,000000,21.4061,21.659,21.2925,21.4679,686831.63267641,0
+EWM.US,D,20070918,000000,21.9902,22.5106,21.5061,22.4302,2383753.0613055,0
+EWM.US,D,20070919,000000,22.685,22.685,22.2411,22.395,1395403.0612719,0
+EWM.US,D,20070920,000000,22.4165,22.5674,22.2411,22.2744,705668.36737093,0
+EWM.US,D,20070921,000000,22.2568,22.5282,22.2019,22.3185,594552.04083654,0
+EWM.US,D,20070924,000000,22.6086,22.932,22.6086,22.8379,918862.2449292,0
+EWM.US,D,20070925,000000,22.8967,22.8967,22.3763,22.8379,450312.24491327,0
+EWM.US,D,20070926,000000,22.8781,22.8781,22.6654,22.7242,792068.36737387,0
+EWM.US,D,20070927,000000,23.0702,23.0917,22.8379,22.932,1424021.4286198,0
+EWM.US,D,20070928,000000,23.1868,23.1868,22.7419,22.9741,1315229.5918815,0
+EWM.US,D,20071001,000000,23.1496,23.5749,23.128,23.4191,1082140.8163633,0
+EWM.US,D,20071002,000000,23.6288,23.6288,23.3583,23.6102,2471012.244982,0
+EWM.US,D,20071003,000000,23.4553,23.5749,23.1496,23.2632,884203.06125455,0
+EWM.US,D,20071004,000000,23.323,23.5357,23.2632,23.4024,1618515.3061775,0
+EWM.US,D,20071005,000000,23.6102,23.9022,23.4994,23.8032,1841941.8367973,0
+EWM.US,D,20071008,000000,23.4994,23.4994,23.2289,23.4553,820559.18370137,0
+EWM.US,D,20071009,000000,23.7474,23.8238,23.6102,23.7268,1268033.6735125,0
+EWM.US,D,20071010,000000,23.8238,23.9963,23.6102,23.9571,1017243.8775856,0
+EWM.US,D,20071011,000000,24.2099,24.3069,23.6494,23.8238,4282671.428717,0
+EWM.US,D,20071012,000000,23.8032,24.2883,23.8032,23.9963,1018835.7143204,0
+EWM.US,D,20071015,000000,24.0943,24.1521,23.4749,23.6699,857986.73472305,0
+EWM.US,D,20071016,000000,23.6699,23.6699,23.2632,23.4024,1079442.8571796,0
+EWM.US,D,20071017,000000,23.863,24.0561,23.4357,23.6886,522720.40818104,0
+EWM.US,D,20071018,000000,23.5945,24.0374,23.5504,23.9385,448657.1428724,0
+EWM.US,D,20071019,000000,23.8434,23.8836,23.1868,23.2456,513350.00001745,0
+EWM.US,D,20071022,000000,23.1496,23.6288,22.7987,23.4749,1516972.4490312,0
+EWM.US,D,20071023,000000,24.0561,24.0561,23.5357,23.6288,1857826.5306754,0
+EWM.US,D,20071024,000000,23.2289,23.8032,22.7605,23.5357,767931.63267917,0
+EWM.US,D,20071025,000000,24.0374,24.1717,23.6886,23.8434,643203.06124636,0
+EWM.US,D,20071026,000000,24.5372,24.9067,24.5372,24.8851,823361.22451779,0
+EWM.US,D,20071029,000000,25.1007,25.1007,24.8851,24.8851,1085288.7755471,0
+EWM.US,D,20071030,000000,25.0047,25.0047,24.7519,24.8283,634352.04083789,0
+EWM.US,D,20071031,000000,25.0615,25.3301,24.5588,25.3301,862176.53064156,0
+EWM.US,D,20071101,000000,24.5784,24.6754,24.1521,24.3246,1256544.8980019,0
+EWM.US,D,20071102,000000,24.6931,24.7313,24.0943,24.7313,910721.42860239,0
+EWM.US,D,20071105,000000,24.1903,24.6333,23.8032,24.3246,6887751.0206423,0
+EWM.US,D,20071106,000000,24.6166,24.9263,24.5206,24.9067,3276247.9592951,0
+EWM.US,D,20071107,000000,25.135,25.2526,24.4814,24.7136,2054317.3470086,0
+EWM.US,D,20071108,000000,24.9263,24.9263,24.0943,24.5372,3601946.938898,0
+EWM.US,D,20071109,000000,24.1345,24.8283,24.1345,24.6548,1114919.387793,0
+EWM.US,D,20071112,000000,24.5206,24.6166,23.7679,24.0766,1105669.3877927,0
+EWM.US,D,20071113,000000,24.4275,25.1007,24.4275,25.041,2125962.2449702,0
+EWM.US,D,20071114,000000,24.9067,24.9067,24.1903,24.5372,1399476.5306598,0
+EWM.US,D,20071115,000000,24.1158,24.4402,23.863,23.9022,1381995.9184143,0
+EWM.US,D,20071116,000000,24.2295,24.3069,23.9571,24.2883,858707.14288634,0
+EWM.US,D,20071119,000000,24.9606,24.9606,23.6102,23.9777,1242126.5306545,0
+EWM.US,D,20071120,000000,23.9022,24.2883,23.6699,23.9228,925520.40819473,0
+EWM.US,D,20071121,000000,23.4553,23.6288,23.0917,23.4191,1392423.4694351,0
+EWM.US,D,20071123,000000,23.4024,23.9228,23.4024,23.8032,475510.2040978,0
+EWM.US,D,20071126,000000,23.9571,24.0561,23.4024,23.4024,1165940.8163662,0
+EWM.US,D,20071127,000000,23.4749,24.1521,23.4749,24.1521,854490.81635558,0
+EWM.US,D,20071128,000000,24.2295,24.9812,24.0374,24.8283,956400.00003252,0
+EWM.US,D,20071129,000000,24.5,24.5,24.0943,24.0943,1152526.5306514,0
+EWM.US,D,20071130,000000,24.4588,24.7136,23.9571,24.1521,1310537.7551466,0
+EWM.US,D,20071203,000000,24.3873,24.6931,24.3873,24.5588,710096.93879965,0
+EWM.US,D,20071204,000000,24.597,24.9479,24.2099,24.5372,7154023.469631,0
+EWM.US,D,20071205,000000,24.8283,25.0253,24.6754,25.0047,1918843.8776163,0
+EWM.US,D,20071206,000000,24.9263,25.4663,24.9263,25.4281,2747782.6531546,0
+EWM.US,D,20071207,000000,25.135,25.4281,25.041,25.0782,1529967.3469908,0
+EWM.US,D,20071210,000000,25.0047,25.4663,24.9263,25.1213,1635109.1837291,0
+EWM.US,D,20071211,000000,25.2752,25.5045,24.8459,24.9263,3300219.3878673,0
+EWM.US,D,20071212,000000,25.6035,25.6035,24.9067,25.041,1151591.8367738,0
+EWM.US,D,20071213,000000,25.0253,25.1213,24.6166,24.9263,1032669.3877902,0
+EWM.US,D,20071214,000000,24.3069,24.7313,24.3069,24.4588,1007878.5714628,0
+EWM.US,D,20071217,000000,24.1903,24.4814,23.863,23.9022,1139794.8979979,0
+EWM.US,D,20071218,000000,24.3246,24.3246,23.8836,24.2295,667632.65308392,0
+EWM.US,D,20071219,000000,24.0374,24.4059,23.9777,24.0561,745060.20410696,0
+EWM.US,D,20071220,000000,23.7268,23.7268,23.2819,23.323,986178.5714621,0
+EWM.US,D,20071221,000000,23.9385,24.0943,23.7474,23.9385,890376.53064252,0
+EWM.US,D,20071224,000000,24.6548,24.6548,24.0766,24.3442,314050.00001068,0
+EWM.US,D,20071226,000000,24.4059,24.597,24.1158,24.1158,2064730.6123151,0
+EWM.US,D,20071227,000000,24.4402,24.6931,24.4402,24.597,525044.89797704,0
+EWM.US,D,20071228,000000,24.7313,25.0047,24.5372,24.5372,349080.61225677,0
+EWM.US,D,20071231,000000,24.8851,24.9606,24.4814,24.597,414826.53062635,0
+EWM.US,D,20080102,000000,24.6333,24.9067,24.1521,24.1521,765991.83676074,0
+EWM.US,D,20080103,000000,24.8851,25.0615,24.6931,24.6931,1134322.4490182,0
+EWM.US,D,20080104,000000,25.1213,25.3134,24.8077,24.9479,1207293.8775921,0
+EWM.US,D,20080107,000000,25.5045,25.6397,25.3908,25.5231,2595267.347027,0
+EWM.US,D,20080108,000000,25.9494,26.4139,25.8906,25.969,3481047.959302,0
+EWM.US,D,20080109,000000,26.0455,26.6825,26.0455,26.4551,6188182.6532716,0
+EWM.US,D,20080110,000000,26.0249,27.048,26.0249,26.8569,8193417.3472174,0
+EWM.US,D,20080111,000000,26.7589,27.1254,26.7589,26.8755,2690115.3062139,0
+EWM.US,D,20080114,000000,27.1254,27.145,26.803,27.0715,2273973.4694651,0
+EWM.US,D,20080115,000000,26.705,26.803,26.2209,26.4551,4221203.061368,0
+EWM.US,D,20080116,000000,25.5045,25.9132,25.0253,25.6613,3604928.5715511,0
+EWM.US,D,20080117,000000,25.6397,25.8504,24.8077,25.0615,3687687.7552274,0
+EWM.US,D,20080118,000000,25.1007,25.3908,24.5206,25.1566,2594408.1633535,0
+EWM.US,D,20080122,000000,23.4553,24.6548,22.685,24.3628,5276672.449159,0
+EWM.US,D,20080123,000000,23.3789,24.9479,22.8967,24.5588,3681160.2042068,0
+EWM.US,D,20080124,000000,24.3873,25.0782,24.0943,24.5,2776201.0205026,0
+EWM.US,D,20080125,000000,25.1213,25.3477,24.5,24.6754,2181300.0000742,0
+EWM.US,D,20080128,000000,24.6333,25.0253,24.3442,25.0253,2332212.2449773,0
+EWM.US,D,20080129,000000,24.5784,25.041,24.5206,24.8459,3015365.306225,0
+EWM.US,D,20080130,000000,24.5588,25.3301,24.4402,24.5588,1548286.7347465,0
+EWM.US,D,20080131,000000,24.5784,25.4663,24.4814,25.2526,1627477.5510757,0
+EWM.US,D,20080201,000000,25.1007,25.8906,25.0615,25.5643,2800073.469483,0
+EWM.US,D,20080204,000000,25.7152,25.7152,25.1762,25.3134,2009620.4082316,0
+EWM.US,D,20080205,000000,25.3301,25.4839,24.8283,25.041,2289889.7959962,0
+EWM.US,D,20080206,000000,25.1213,25.3702,24.8851,24.9812,1447368.3673961,0
+EWM.US,D,20080207,000000,24.8283,25.1978,24.6333,25.0615,1024882.6530961,0
+EWM.US,D,20080208,000000,25.2174,25.4094,24.9263,25.0615,2015741.8368032,0
+EWM.US,D,20080211,000000,24.9263,25.4839,24.9263,25.3301,1008778.5714629,0
+EWM.US,D,20080212,000000,25.6035,25.7956,25.3908,25.6613,1655766.3265869,0
+EWM.US,D,20080213,000000,25.7358,26.1817,25.4839,26.1239,3684701.0205334,0
+EWM.US,D,20080214,000000,26.1405,26.1817,25.5045,25.6221,2830511.224586,0
+EWM.US,D,20080215,000000,25.5643,25.678,25.3477,25.5447,3105370.4082688,0
+EWM.US,D,20080219,000000,25.5045,25.87,25.4094,25.6613,2170407.1429309,0
+EWM.US,D,20080220,000000,25.2918,25.6397,25.1762,25.5839,1120326.5306503,0
+EWM.US,D,20080221,000000,25.4094,25.4094,24.5784,24.7136,3617869.3878781,0
+EWM.US,D,20080222,000000,24.4275,24.7136,24.2687,24.6931,1398559.183721,0
+EWM.US,D,20080225,000000,24.4059,24.8851,24.1903,24.7734,3553881.6327739,0
+EWM.US,D,20080226,000000,24.4588,25.1007,24.4588,24.8851,1648529.5918928,0
+EWM.US,D,20080227,000000,24.7734,25.1213,24.7519,24.8851,2319163.265385,0
+EWM.US,D,20080228,000000,24.6931,24.8077,24.3873,24.7136,1110336.7347316,0
+EWM.US,D,20080229,000000,24.4059,24.4588,23.9963,24.2099,2152093.8776242,0
+EWM.US,D,20080303,000000,23.8238,24.0198,23.5945,23.9228,2658848.9796822,0
+EWM.US,D,20080304,000000,23.3789,23.6886,23.0917,23.6699,3698624.4899217,0
+EWM.US,D,20080305,000000,23.1496,23.4749,23.1084,23.3387,2429785.7143683,0
+EWM.US,D,20080306,000000,23.5749,23.7268,22.8379,23.1496,5377095.9185502,0
+EWM.US,D,20080307,000000,23.0917,23.3789,22.7987,23.1084,2623596.9388647,0
+EWM.US,D,20080310,000000,20.8662,21.0043,19.9998,20.4222,7647921.4288315,0
+EWM.US,D,20080311,000000,21.6384,22.2568,21.2317,22.2568,3957044.8980937,0
+EWM.US,D,20080312,000000,22.0451,22.2568,21.7384,22.0275,2433451.0204909,0
+EWM.US,D,20080313,000000,21.3709,22.2225,21.2729,21.9481,4254490.8164712,0
+EWM.US,D,20080314,000000,21.8168,21.8168,21.1592,21.4845,2221600.0000755,0
+EWM.US,D,20080317,000000,20.6182,21.5267,20.6182,21.1788,1589132.6531153,0
+EWM.US,D,20080318,000000,21.6384,22.1627,21.5061,21.7384,1864334.6939409,0
+EWM.US,D,20080319,000000,21.6012,21.7384,21.0406,21.0406,1436475.5102529,0
+EWM.US,D,20080320,000000,21.1964,22.0451,20.9622,21.7756,3713033.6735956,0
+EWM.US,D,20080324,000000,21.5639,22.2225,21.5061,22.1245,2151754.0817058,0
+EWM.US,D,20080325,000000,22.4302,22.685,22.2744,22.4694,2323176.5306912,0
+EWM.US,D,20080326,000000,22.5851,22.8183,22.4165,22.5674,2276435.7143631,0
+EWM.US,D,20080327,000000,22.7801,22.8781,22.4694,22.5674,1476547.9592339,0
+EWM.US,D,20080328,000000,22.7987,23.0133,22.5488,22.5488,2318822.4490584,0
+EWM.US,D,20080331,000000,22.5674,22.8967,22.5674,22.8967,1115856.1224869,0
+EWM.US,D,20080401,000000,23.0133,23.1868,22.8183,23.1496,1471074.4898459,0
+EWM.US,D,20080402,000000,22.8967,22.8967,22.395,22.7242,1277601.0204516,0
+EWM.US,D,20080403,000000,22.2568,22.395,22.0686,22.2568,1592734.6939317,0
+EWM.US,D,20080404,000000,22.0451,22.1813,21.8932,22.0079,2878606.1225469,0
+EWM.US,D,20080407,000000,21.9902,22.1627,21.8932,22.0079,1493232.653112,0
+EWM.US,D,20080408,000000,21.9902,22.2568,21.9902,22.1813,2031601.0204772,0
+EWM.US,D,20080409,000000,22.2225,22.4165,22.1049,22.1813,848796.93880437,0
+EWM.US,D,20080410,000000,22.8183,23.1868,22.7419,22.8595,1745466.32659,0
+EWM.US,D,20080411,000000,22.7242,22.8183,22.4302,22.6439,1444121.4286205,0
+EWM.US,D,20080414,000000,22.296,22.5488,22.2568,22.2568,1048783.673505,0
+EWM.US,D,20080415,000000,22.6439,22.7605,22.4694,22.7605,1148227.5510594,0
+EWM.US,D,20080416,000000,22.8967,23.1496,22.8183,23.0917,2281664.2857919,0
+EWM.US,D,20080417,000000,22.8379,23.0702,22.8183,22.8595,2350434.6939575,0
+EWM.US,D,20080418,000000,23.2054,23.3583,23.0917,23.2054,2801262.2449932,0
+EWM.US,D,20080421,000000,23.3789,23.5357,23.2054,23.3583,874929.59186648,0
+EWM.US,D,20080422,000000,23.4749,23.4749,23.1496,23.4024,1347107.1429029,0
+EWM.US,D,20080423,000000,23.5749,23.7268,23.4024,23.6102,838012.24492645,0
+EWM.US,D,20080424,000000,23.7091,23.9571,23.5357,23.7091,850090.81635543,0
+EWM.US,D,20080425,000000,23.5945,23.6102,23.323,23.5357,729678.57145338,0
+EWM.US,D,20080428,000000,23.4994,23.7091,23.3789,23.4994,3359348.9797061,0
+EWM.US,D,20080429,000000,23.323,23.3583,23.1652,23.2289,802083.67349666,0
+EWM.US,D,20080430,000000,23.029,23.3387,22.8967,23.0702,1500882.6531123,0
+EWM.US,D,20080501,000000,23.128,23.4553,23.0702,23.4191,1899956.1225136,0
+EWM.US,D,20080502,000000,23.3789,23.3789,22.932,23.0917,832589.79594668,0
+EWM.US,D,20080505,000000,22.9741,23.2819,22.9741,23.1868,817594.89798698,0
+EWM.US,D,20080506,000000,23.0917,23.323,22.9947,23.3034,2000637.7551701,0
+EWM.US,D,20080507,000000,23.128,23.2819,22.7987,22.8967,1492177.5510711,0
+EWM.US,D,20080508,000000,22.7801,22.8781,22.6086,22.7987,1482502.0408667,0
+EWM.US,D,20080509,000000,22.7987,22.9545,22.6262,22.6654,1918446.9388407,0
+EWM.US,D,20080512,000000,22.7605,23.0702,22.7605,23.0525,1255216.3265733,0
+EWM.US,D,20080513,000000,22.8595,22.9741,22.6262,22.6262,875668.36737671,0
+EWM.US,D,20080514,000000,22.6086,22.7066,22.4694,22.5106,1146675.5102431,0
+EWM.US,D,20080515,000000,22.5106,22.7605,22.4518,22.7605,1517827.551072,0
+EWM.US,D,20080516,000000,22.8967,23.029,22.7801,23.0133,1480909.1837238,0
+EWM.US,D,20080519,000000,23.0525,23.0525,22.7605,22.8183,3108623.4694934,0
+EWM.US,D,20080520,000000,22.4518,22.6086,22.3362,22.395,1694731.6327107,0
+EWM.US,D,20080521,000000,22.4694,22.5851,22.2568,22.3362,2244994.8980355,0
+EWM.US,D,20080522,000000,22.4518,22.5851,22.296,22.4302,4401745.918517,0
+EWM.US,D,20080523,000000,22.3763,22.4165,22.1049,22.3185,3845204.0817634,0
+EWM.US,D,20080527,000000,22.3185,22.4518,22.1411,22.3558,1860339.7959816,0
+EWM.US,D,20080528,000000,22.1411,22.2744,21.9481,22.2568,2092657.1429283,0
+EWM.US,D,20080529,000000,22.0079,22.2019,21.9481,22.0686,2516603.0613101,0
+EWM.US,D,20080530,000000,22.4165,22.5106,22.3558,22.4694,1808068.3674084,0
+EWM.US,D,20080602,000000,22.2411,22.3558,22.0275,22.2225,1191700.0000405,0
+EWM.US,D,20080603,000000,22.1049,22.1627,21.9902,22.0079,1822875.5102661,0
+EWM.US,D,20080604,000000,21.7952,21.853,21.1964,21.3317,4590639.7960744,0
+EWM.US,D,20080605,000000,21.1788,21.4473,21.119,21.4061,2253347.9592603,0
+EWM.US,D,20080606,000000,21.2533,21.4061,21.0602,21.1964,2922887.7552014,0
+EWM.US,D,20080609,000000,21.0984,21.3121,21.0249,21.2533,1222587.7551436,0
+EWM.US,D,20080610,000000,21.1788,21.3121,21.0602,21.2317,1842035.7143483,0
+EWM.US,D,20080611,000000,20.9622,21.3121,20.8867,20.9073,1536447.9592359,0
+EWM.US,D,20080612,000000,21.0406,21.3522,20.9622,21.1366,4048211.2246274,0
+EWM.US,D,20080613,000000,21.2533,21.3895,21.0984,21.0984,1261503.0612674,0
+EWM.US,D,20080616,000000,21.2729,21.5433,21.2729,21.4845,977769.38778835,0
+EWM.US,D,20080617,000000,21.6384,21.6384,21.1366,21.1788,2310216.3266092,0
+EWM.US,D,20080618,000000,20.8662,21.0249,20.7123,20.8867,1668654.0816894,0
+EWM.US,D,20080619,000000,20.6751,20.7486,20.579,20.7486,915347.9592148,0
+EWM.US,D,20080620,000000,20.7486,20.7907,20.4026,20.5594,1160537.7551415,0
+EWM.US,D,20080623,000000,20.6535,20.6966,20.4457,20.5957,618245.91838837,0
+EWM.US,D,20080624,000000,20.7123,20.8113,20.5192,20.6182,889075.51023431,0
+EWM.US,D,20080625,000000,20.2703,20.6535,20.2497,20.579,1748117.3469982,0
+EWM.US,D,20080626,000000,20.2889,20.3085,19.8244,19.9018,1564822.4490328,0
+EWM.US,D,20080627,000000,19.9597,20.2311,19.9597,20.0567,715891.83675903,0
+EWM.US,D,20080630,000000,19.9998,20.2105,19.9998,20.0959,603364.2857348,0
+EWM.US,D,20080701,000000,19.6304,19.9401,19.5922,19.9018,1165933.673509,0
+EWM.US,D,20080702,000000,19.5334,19.6127,19.0904,19.1286,2114967.3470107,0
+EWM.US,D,20080703,000000,19.4001,19.5334,18.5681,18.9738,2441736.7347769,0
+EWM.US,D,20080707,000000,19.1482,19.206,18.8395,18.916,1337423.4694332,0
+EWM.US,D,20080708,000000,18.9356,19.2247,18.8395,19.1286,1662453.061281,0
+EWM.US,D,20080709,000000,19.3795,19.5334,19.1688,19.2433,1199326.530653,0
+EWM.US,D,20080710,000000,19.2433,19.4001,19.1482,19.3423,814752.04084403,0
+EWM.US,D,20080711,000000,19.3217,19.6892,19.2835,19.5334,1300784.6939218,0
+EWM.US,D,20080714,000000,19.6304,19.6696,19.4383,19.5334,1292485.7143297,0
+EWM.US,D,20080715,000000,19.206,19.4569,19.014,19.1688,1781969.3878157,0
+EWM.US,D,20080716,000000,18.9356,19.4961,18.9356,19.4383,1020717.3469735,0
+EWM.US,D,20080717,000000,19.3021,19.4001,19.1286,19.2433,1435544.898008,0
+EWM.US,D,20080718,000000,18.9552,19.014,18.7415,18.7993,1478402.0408666,0
+EWM.US,D,20080721,000000,18.7807,18.9944,18.7807,18.9738,540154.08165102,0
+EWM.US,D,20080722,000000,18.9356,19.0718,18.8199,18.9944,1503877.5510715,0
+EWM.US,D,20080723,000000,19.3217,19.6696,19.2835,19.5735,1822817.3470008,0
+EWM.US,D,20080724,000000,19.4001,19.5138,19.206,19.3423,1818815.3061843,0
+EWM.US,D,20080725,000000,19.4383,19.6127,19.3795,19.5334,472881.63266914,0
+EWM.US,D,20080728,000000,19.5138,19.6696,19.3423,19.4961,291248.97960174,0
+EWM.US,D,20080729,000000,19.5735,19.7852,19.5735,19.7646,270650.0000092,0
+EWM.US,D,20080730,000000,19.9597,19.9773,19.7098,19.9773,837552.0408448,0
+EWM.US,D,20080731,000000,19.8244,19.9401,19.6304,19.7646,578459.18369314,0
+EWM.US,D,20080801,000000,19.9401,19.9401,19.7098,19.843,725977.55104509,0
+EWM.US,D,20080804,000000,19.6304,19.748,19.4383,19.5539,737589.79594345,0
+EWM.US,D,20080805,000000,19.5138,19.6127,19.2835,19.5138,557585.71430467,0
+EWM.US,D,20080806,000000,19.3795,19.4569,19.206,19.3217,490350.00001667,0
+EWM.US,D,20080807,000000,19.0296,19.1864,18.9356,18.9944,645616.32655256,0
+EWM.US,D,20080808,000000,18.8748,19.1286,18.7807,19.0296,1582329.5918905,0
+EWM.US,D,20080811,000000,18.9738,19.1864,18.9738,19.1286,389163.26531935,0
+EWM.US,D,20080812,000000,18.6651,18.7631,18.5867,18.6837,740436.73471905,0
+EWM.US,D,20080813,000000,18.7239,18.8199,18.5308,18.6063,624414.28573552,0
+EWM.US,D,20080814,000000,18.3936,18.6651,18.3936,18.4897,1062507.1428933,0
+EWM.US,D,20080815,000000,18.1623,18.1829,17.9693,18.0075,292296.93878545,0
+EWM.US,D,20080818,000000,17.9497,17.9693,17.8144,17.8919,1243047.9592259,0
+EWM.US,D,20080819,000000,17.6018,17.6606,17.4881,17.5048,1234339.7959603,0
+EWM.US,D,20080820,000000,17.8144,17.8919,17.6782,17.8536,510942.85716023,0
+EWM.US,D,20080821,000000,17.7184,17.834,17.642,17.7556,695066.32655424,0
+EWM.US,D,20080822,000000,18.0075,18.2407,18.0075,18.2015,243753.06123278,0
+EWM.US,D,20080825,000000,17.6988,17.7556,17.4077,17.4077,562036.73471299,0
+EWM.US,D,20080826,000000,17.5636,17.6782,17.4293,17.5244,601526.5306327,0
+EWM.US,D,20080827,000000,17.4293,17.6606,17.4293,17.5636,561660.20410073,0
+EWM.US,D,20080828,000000,17.6214,17.7948,17.5449,17.7948,487515.30613902,0
+EWM.US,D,20080829,000000,18.0075,18.2015,17.932,17.9879,441018.36736193,0
+EWM.US,D,20080902,000000,17.7762,17.8536,17.4077,17.4469,658863.26532852,0
+EWM.US,D,20080903,000000,17.4665,17.5636,17.2931,17.4665,1159250.0000394,0
+EWM.US,D,20080904,000000,17.4881,17.6018,17.101,17.1784,2636285.7143753,0
+EWM.US,D,20080905,000000,17.005,17.3695,16.8864,17.3127,2329109.1837527,0
+EWM.US,D,20080908,000000,17.7948,17.7948,17.1784,17.4293,1173622.4490195,0
+EWM.US,D,20080909,000000,17.1373,17.2549,16.9256,16.9638,1127638.7755485,0
+EWM.US,D,20080910,000000,17.2353,17.2549,16.9638,17.0794,1033139.7959535,0
+EWM.US,D,20080911,000000,16.8305,16.9256,16.5199,16.907,834078.57145693,0
+EWM.US,D,20080912,000000,16.808,17.2549,16.7335,17.101,949163.26533839,0
+EWM.US,D,20080915,000000,16.6188,17.0432,16.56,16.5983,1564961.224543,0
+EWM.US,D,20080916,000000,16.0955,16.7717,15.9397,15.9397,1769761.22455,0
+EWM.US,D,20080917,000000,16.0759,16.4434,15.4781,15.535,2014636.7347624,0
+EWM.US,D,20080918,000000,15.6692,16.5385,15.6516,16.266,1551443.8776038,0
+EWM.US,D,20080919,000000,17.0608,17.2353,16.1533,17.1177,647316.32655262,0
+EWM.US,D,20080922,000000,16.907,17.3901,16.7129,16.7129,342494.89797083,0
+EWM.US,D,20080923,000000,16.8305,16.9256,16.3856,16.6561,1131060.2041201,0
+EWM.US,D,20080924,000000,16.7521,16.8864,16.6561,16.808,353295.91837936,0
+EWM.US,D,20080925,000000,16.7521,17.1177,16.6953,17.1177,794845.91839437,0
+EWM.US,D,20080926,000000,16.5983,16.907,16.5767,16.907,390219.38776837,0
+EWM.US,D,20080929,000000,16.4238,16.5983,15.6516,15.9789,654268.36736918,0
+EWM.US,D,20080930,000000,16.4807,16.7717,16.2308,16.7335,780331.63267959,0
+EWM.US,D,20081001,000000,16.464,16.8668,16.3092,16.6188,518503.06124212,0
+EWM.US,D,20081002,000000,16.464,16.4807,16.0573,16.0955,579929.59185645,0
+EWM.US,D,20081003,000000,16.3092,16.7717,16.1151,16.1916,590094.89797925,0
+EWM.US,D,20081006,000000,15.6692,15.9789,15.1488,15.8652,1261227.5510633,0
+EWM.US,D,20081007,000000,15.9613,16.0367,15.4967,15.4967,928065.306154,0
+EWM.US,D,20081008,000000,15.1106,16.1533,15.1106,15.4575,1247969.3877975,0
+EWM.US,D,20081009,000000,15.4967,15.6898,14.454,15.631,1869534.6939411,0
+EWM.US,D,20081010,000000,14.4707,15.436,14.0091,14.9538,1935097.9592495,0
+EWM.US,D,20081013,000000,15.4575,16.0573,15.09,16.0573,1414706.1224971,0
+EWM.US,D,20081014,000000,16.1729,16.1729,15.2831,15.3027,725973.46941244,0
+EWM.US,D,20081015,000000,15.1488,15.2263,14.4932,14.7225,882345.91839735,0
+EWM.US,D,20081016,000000,14.5305,14.9754,13.9699,14.8205,2409196.9388574,0
+EWM.US,D,20081017,000000,14.3168,14.9166,14.3168,14.4344,866622.44900906,0
+EWM.US,D,20081020,000000,14.2982,14.8205,14.2982,14.7637,616367.34695973,0
+EWM.US,D,20081021,000000,14.4932,14.7412,14.258,14.2982,451890.81634189,0
+EWM.US,D,20081022,000000,13.9699,14.1042,13.428,13.8935,1211295.9184085,0
+EWM.US,D,20081023,000000,13.8151,14.1042,13.4868,13.7974,1066055.1020771,0
+EWM.US,D,20081024,000000,12.0001,13.3525,11.9795,13.1183,618876.53063329,0
+EWM.US,D,20081027,000000,12.9252,13.3133,12.6567,12.7135,1292934.6939215,0
+EWM.US,D,20081028,000000,12.6567,13.4681,12.5224,13.4681,860760.2041109,0
+EWM.US,D,20081029,000000,12.8488,13.4476,12.6949,13.0036,758383.67349517,0
+EWM.US,D,20081030,000000,13.622,13.9111,13.428,13.7563,809687.75512957,0
+EWM.US,D,20081031,000000,13.6034,14.1042,13.6034,13.8151,638626.53063396,0
+EWM.US,D,20081103,000000,14.356,14.7225,14.2796,14.3168,502472.44899668,0
+EWM.US,D,20081104,000000,14.4932,15.09,14.454,14.897,1454024.4898454,0
+EWM.US,D,20081105,000000,14.6089,14.8205,14.356,14.4707,596473.46940804,0
+EWM.US,D,20081106,000000,14.0865,14.3168,13.718,13.9523,885958.16329543,0
+EWM.US,D,20081107,000000,14.0091,14.3168,13.9307,14.2982,326214.28572538,0
+EWM.US,D,20081110,000000,14.258,14.2982,13.8347,14.1826,611730.6122657,0
+EWM.US,D,20081111,000000,13.8151,14.0483,13.5642,13.8543,353602.04082835,0
+EWM.US,D,20081112,000000,13.5642,13.7004,13.3133,13.3329,540114.28573265,0
+EWM.US,D,20081113,000000,13.5818,14.2414,13.1389,14.2227,1362584.6939239,0
+EWM.US,D,20081114,000000,13.6426,14.0865,13.4123,13.4123,593029.5918569,0
+EWM.US,D,20081117,000000,13.622,13.9895,13.4681,13.5054,645378.57145051,0
+EWM.US,D,20081118,000000,13.6592,14.0483,13.524,13.9895,641907.14287897,0
+EWM.US,D,20081119,000000,13.9523,13.9895,13.2565,13.3329,1055925.51024,0
+EWM.US,D,20081120,000000,13.3133,13.7004,12.7733,12.9654,1461235.7143354,0
+EWM.US,D,20081121,000000,13.0428,13.6798,12.8292,13.6034,892842.85717321,0
+EWM.US,D,20081124,000000,13.428,14.0091,13.3525,13.6034,1355034.6939236,0
+EWM.US,D,20081125,000000,13.7004,13.7563,13.2349,13.524,866825.51023355,0
+EWM.US,D,20081126,000000,13.2927,13.8719,13.2565,13.7004,757183.67349513,0
+EWM.US,D,20081128,000000,13.2565,13.718,13.2565,13.6034,195301.0204148,0
+EWM.US,D,20081201,000000,12.9076,13.1977,12.6361,12.79,643652.04083821,0
+EWM.US,D,20081202,000000,13.082,13.4476,12.984,13.3133,591895.91838747,0
+EWM.US,D,20081203,000000,13.0036,13.6592,12.9076,13.6592,448173.46940299,0
+EWM.US,D,20081204,000000,12.8292,13.2349,12.7331,12.8292,404348.97960558,0
+EWM.US,D,20081205,000000,13.0222,13.3701,12.6361,13.3133,368440.81633906,0
+EWM.US,D,20081208,000000,13.428,13.8543,13.2349,13.2349,1186619.3877954,0
+EWM.US,D,20081209,000000,12.8488,13.082,12.7527,12.9458,318006.12245979,0
+EWM.US,D,20081210,000000,13.2349,13.4868,13.1977,13.3701,366387.7551145,0
+EWM.US,D,20081211,000000,13.5818,13.8543,13.4476,13.524,739138.77553533,0
+EWM.US,D,20081212,000000,13.524,13.8543,13.4681,13.6798,461266.3265463,0
+EWM.US,D,20081215,000000,13.622,13.6426,13.2927,13.4476,684891.83675798,0
+EWM.US,D,20081216,000000,13.622,14.1434,13.5818,14.0865,750967.34696431,0
+EWM.US,D,20081217,000000,14.3168,14.3168,13.8151,13.8935,258101.02041694,0
+EWM.US,D,20081218,000000,14.356,14.6441,14.2002,14.356,497630.61226182,0
+EWM.US,D,20081219,000000,14.3962,14.4344,14.1826,14.2414,514459.18369096,0
+EWM.US,D,20081222,000000,14.2414,14.7225,13.9895,14.2002,473302.04083242,0
+EWM.US,D,20081223,000000,13.9111,14.0091,13.6426,13.7768,157078.57143391,0
+EWM.US,D,20081224,000000,13.6798,13.8935,13.5054,13.8347,145033.67347432,0
+EWM.US,D,20081226,000000,13.718,14.0091,13.524,13.7563,62460.204083756,0
+EWM.US,D,20081229,000000,13.7004,13.9895,13.4868,13.9111,330692.8571541,0
+EWM.US,D,20081230,000000,13.9111,14.1639,13.9111,14.1247,215741.83674203,0
+EWM.US,D,20081231,000000,13.8719,14.3756,13.8719,14.0865,263287.75511099,0
+EWM.US,D,20090102,000000,14.454,14.6089,14.2414,14.5305,287541.83674447,0
+EWM.US,D,20090105,000000,14.7412,14.799,14.5305,14.7823,509920.4081806,0
+EWM.US,D,20090106,000000,14.7225,14.8793,14.5491,14.7225,469222.44899555,0
+EWM.US,D,20090107,000000,14.7823,14.8793,14.5491,14.7039,370717.34695138,0
+EWM.US,D,20090108,000000,14.258,14.5687,14.2414,14.5305,640798.97961362,0
+EWM.US,D,20090109,000000,14.6089,14.7637,14.2796,14.3756,290492.85715273,0
+EWM.US,D,20090112,000000,14.3756,14.3962,14.1434,14.2002,342364.28572593,0
+EWM.US,D,20090113,000000,14.1247,14.3168,14.0091,14.2227,291851.02041809,0
+EWM.US,D,20090114,000000,14.0669,14.0669,13.7768,13.8935,244305.10204912,0
+EWM.US,D,20090115,000000,13.9307,14.1247,13.6034,13.9307,571647.95920311,0
+EWM.US,D,20090116,000000,14.0091,14.0669,13.6592,13.9307,385785.71429883,0
+EWM.US,D,20090120,000000,13.4476,13.7004,13.1781,13.2153,692465.30614599,0
+EWM.US,D,20090121,000000,13.3907,13.8543,13.1781,13.6798,1049945.918403,0
+EWM.US,D,20090122,000000,13.3133,13.622,13.2565,13.4868,712750.00002423,0
+EWM.US,D,20090123,000000,13.4476,13.7768,13.2927,13.6034,662959.18369601,0
+EWM.US,D,20090126,000000,13.7004,13.8719,13.428,13.5642,420339.79593266,0
+EWM.US,D,20090127,000000,13.6592,13.7974,13.5446,13.5818,193464.28572086,0
+EWM.US,D,20090128,000000,13.7563,13.9699,13.622,13.8935,311565.30613304,0
+EWM.US,D,20090129,000000,13.622,13.7396,13.3907,13.5054,306862.24490839,0
+EWM.US,D,20090130,000000,13.7396,13.7396,13.3329,13.5446,213307.1428644,0
+EWM.US,D,20090202,000000,13.4868,13.5642,13.2153,13.3525,593502.04083651,0
+EWM.US,D,20090203,000000,13.5642,13.8151,13.4476,13.7004,719982.6530857,0
+EWM.US,D,20090204,000000,13.5642,13.7396,13.4681,13.5054,318633.67348022,0
+EWM.US,D,20090205,000000,13.524,13.8151,13.5054,13.7563,342254.08164429,0
+EWM.US,D,20090206,000000,14.1434,14.4129,13.9307,14.1826,338609.18368498,0
+EWM.US,D,20090209,000000,14.2002,14.2796,14.0091,14.1042,413526.5306263,0
+EWM.US,D,20090210,000000,14.1042,14.1826,13.718,13.9307,614254.08165354,0
+EWM.US,D,20090211,000000,13.8151,14.0091,13.718,13.8347,242237.75511028,0
+EWM.US,D,20090212,000000,13.5446,13.8935,13.524,13.7974,462590.81634226,0
+EWM.US,D,20090213,000000,13.8935,14.1639,13.8935,13.9523,174788.77551615,0
+EWM.US,D,20090217,000000,13.6034,13.8347,13.4868,13.5818,471270.40817929,0
+EWM.US,D,20090218,000000,13.4681,13.718,13.4681,13.718,265579.59184576,0
+EWM.US,D,20090219,000000,13.9111,13.9699,13.622,13.622,142085.71429055,0
+EWM.US,D,20090220,000000,13.2927,13.6034,13.2721,13.5054,336527.55103185,0
+EWM.US,D,20090223,000000,13.4476,13.6034,13.2153,13.2349,230686.73470172,0
+EWM.US,D,20090224,000000,13.4476,13.9895,13.4476,13.9523,618745.91838838,0
+EWM.US,D,20090225,000000,13.9895,13.9895,13.5642,13.6592,500821.42858846,0
+EWM.US,D,20090226,000000,13.8347,13.8347,13.5054,13.6592,418696.93878975,0
+EWM.US,D,20090227,000000,13.1977,13.6592,13.1977,13.5054,309707.14286767,0
+EWM.US,D,20090302,000000,13.0605,13.3133,12.9458,12.9654,379614.28572719,0
+EWM.US,D,20090303,000000,12.9654,13.5642,12.9252,13.1389,1478130.6122952,0
+EWM.US,D,20090304,000000,13.2153,13.5054,13.1781,13.3525,1148250.000039,0
+EWM.US,D,20090305,000000,13.1183,13.1977,12.8115,12.888,473197.95919976,0
+EWM.US,D,20090306,000000,12.79,13.2349,12.7733,13.2153,610237.75512279,0
+EWM.US,D,20090309,000000,12.79,13.0605,12.7733,12.8694,444518.36736205,0
+EWM.US,D,20090310,000000,13.0428,13.4123,13.0428,13.3329,820792.85717076,0
+EWM.US,D,20090311,000000,13.0036,13.1389,12.9458,13.0428,306413.26531654,0
+EWM.US,D,20090312,000000,12.79,13.082,12.7527,13.0605,226493.87755872,0
+EWM.US,D,20090313,000000,12.888,12.984,12.6743,12.8292,575095.9183869,0
+EWM.US,D,20090316,000000,12.984,13.1006,12.8115,12.8115,593845.91838754,0
+EWM.US,D,20090317,000000,12.8292,13.0428,12.8115,12.984,711916.32655482,0
+EWM.US,D,20090318,000000,12.9458,13.2153,12.8694,13.082,399660.20409522,0
+EWM.US,D,20090319,000000,13.3329,13.3525,13.1183,13.1183,251465.306131,0
+EWM.US,D,20090320,000000,13.2721,13.4123,13.0428,13.1006,464656.12246478,0
+EWM.US,D,20090323,000000,13.4476,13.9895,13.3701,13.9523,599913.26532652,0
+EWM.US,D,20090324,000000,13.7768,13.8719,13.5818,13.6798,530958.16328336,0
+EWM.US,D,20090325,000000,13.8151,13.9111,13.5446,13.7563,443369.38777018,0
+EWM.US,D,20090326,000000,13.8719,14.0865,13.7768,14.0669,316757.14286791,0
+EWM.US,D,20090327,000000,13.8719,14.1247,13.718,13.8347,388058.1632785,0
+EWM.US,D,20090330,000000,13.524,13.524,13.3525,13.3701,221500.00000753,0
+EWM.US,D,20090331,000000,13.6592,13.6798,13.4681,13.5054,215746.93878285,0
+EWM.US,D,20090401,000000,13.7004,13.9895,13.6798,13.9895,635556.12247059,0
+EWM.US,D,20090402,000000,14.2796,14.6089,14.2796,14.5305,469666.32654658,0
+EWM.US,D,20090403,000000,14.6089,14.6089,14.2414,14.4932,1531131.6327051,0
+EWM.US,D,20090406,000000,14.7039,14.7039,14.4707,14.6089,1058693.877587,0
+EWM.US,D,20090407,000000,14.5491,14.6089,14.4344,14.5099,581831.63267284,0
+EWM.US,D,20090408,000000,14.2227,14.4344,14.2002,14.3756,360125.51021633,0
+EWM.US,D,20090409,000000,14.6089,14.7039,14.5099,14.6853,335987.75511346,0
+EWM.US,D,20090413,000000,14.6441,14.9538,14.6441,14.799,415148.97960595,0
+EWM.US,D,20090414,000000,15.0322,15.1488,14.799,14.9381,872491.83676436,0
+EWM.US,D,20090415,000000,14.799,15.0508,14.7412,14.993,235580.61225291,0
+EWM.US,D,20090416,000000,14.9166,15.2449,14.8793,15.1675,573582.65308073,0
+EWM.US,D,20090417,000000,15.2067,15.2067,14.993,15.1292,352573.46939974,0
+EWM.US,D,20090420,000000,14.8793,14.9538,14.6441,14.6441,493788.77552699,0
+EWM.US,D,20090421,000000,14.7039,15.1292,14.5099,15.1292,509729.59185407,0
+EWM.US,D,20090422,000000,15.0322,15.2449,14.9381,14.9381,255742.85715155,0
+EWM.US,D,20090423,000000,15.1488,15.436,15.0508,15.3801,293990.81633653,0
+EWM.US,D,20090424,000000,15.9211,15.9397,15.5751,15.7858,481020.40817962,0
+EWM.US,D,20090427,000000,15.436,15.6104,15.3027,15.3605,454447.95919912,0
+EWM.US,D,20090428,000000,15.1488,15.2263,14.897,15.1488,357972.44899176,0
+EWM.US,D,20090429,000000,15.1851,15.5918,15.1675,15.4967,259321.42858025,0
+EWM.US,D,20090430,000000,15.7858,15.8652,15.5751,15.7094,427462.24491249,0
+EWM.US,D,20090501,000000,15.6898,15.8819,15.631,15.8652,335069.38776649,0
+EWM.US,D,20090504,000000,16.0759,16.9844,16.0759,16.5199,639735.71430747,0
+EWM.US,D,20090505,000000,16.3484,16.4042,16.2308,16.3258,534053.06124265,0
+EWM.US,D,20090506,000000,16.4434,16.7129,16.4238,16.6561,823904.08166067,0
+EWM.US,D,20090507,000000,16.7717,16.7717,16.1729,16.2886,2124006.1225212,0
+EWM.US,D,20090508,000000,16.4434,16.6355,16.3484,16.5767,738543.87757613,0
+EWM.US,D,20090511,000000,16.5012,16.5012,16.2308,16.2886,434306.12246375,0
+EWM.US,D,20090512,000000,16.365,16.464,16.1729,16.4042,396542.85715634,0
+EWM.US,D,20090513,000000,16.1337,16.1337,15.9397,16.0759,534139.79593653,0
+EWM.US,D,20090514,000000,16.0759,16.1916,15.9025,16.0955,525173.46940561,0
+EWM.US,D,20090515,000000,16.1533,16.2121,15.9025,15.9985,442764.28572934,0
+EWM.US,D,20090518,000000,16.0759,16.4434,15.9985,16.4042,573895.91838686,0
+EWM.US,D,20090519,000000,16.5012,16.5012,16.1533,16.2494,490490.81634321,0
+EWM.US,D,20090520,000000,16.5199,16.7717,16.4807,16.5385,482375.51022048,0
+EWM.US,D,20090521,000000,16.4807,16.5199,16.3484,16.4434,289284.69388739,0
+EWM.US,D,20090522,000000,16.8491,17.005,16.808,16.9256,569646.93879488,0
+EWM.US,D,20090526,000000,16.7521,17.2931,16.6953,17.2745,571736.73471332,0
+EWM.US,D,20090527,000000,16.9462,17.1373,16.6561,16.6747,534557.14287532,0
+EWM.US,D,20090528,000000,16.7129,16.9844,16.7129,16.9462,422198.97960619,0
+EWM.US,D,20090529,000000,16.9844,17.2549,16.907,17.0432,1048193.8775867,0
+EWM.US,D,20090601,000000,17.4469,17.5048,17.3127,17.3901,661733.67349189,0
+EWM.US,D,20090602,000000,17.4293,17.4881,17.2166,17.4077,637704.08165434,0
+EWM.US,D,20090603,000000,17.101,17.1784,16.8305,16.9638,579353.06124419,0
+EWM.US,D,20090604,000000,17.2745,17.5449,17.1569,17.4469,2229648.9796676,0
+EWM.US,D,20090605,000000,17.642,17.642,17.4077,17.4665,785733.6734961,0
+EWM.US,D,20090608,000000,17.2166,17.5048,17.2166,17.3323,639072.44900132,0
+EWM.US,D,20090609,000000,17.197,17.4469,17.1569,17.2745,464556.12246477,0
+EWM.US,D,20090610,000000,17.5841,17.6606,17.3127,17.3901,296701.02041825,0
+EWM.US,D,20090611,000000,17.5048,17.6988,17.4469,17.5449,798034.69390468,0
+EWM.US,D,20090612,000000,17.6018,17.7184,17.4469,17.6782,374905.10205356,0
+EWM.US,D,20090615,000000,17.5841,17.6018,17.2931,17.3323,599432.65308161,0
+EWM.US,D,20090616,000000,17.2745,17.3901,17.0794,17.0794,561468.36736603,0
+EWM.US,D,20090617,000000,17.005,17.2166,16.9638,17.1177,889377.55105065,0
+EWM.US,D,20090618,000000,16.808,17.1373,16.56,17.0226,354201.02042021,0
+EWM.US,D,20090619,000000,17.005,17.1373,17.005,17.0432,205806.12245598,0
+EWM.US,D,20090622,000000,16.5983,16.9462,16.5012,16.5385,324602.04082736,0
+EWM.US,D,20090623,000000,16.4042,16.5012,16.3258,16.4042,274669.38776444,0
+EWM.US,D,20090624,000000,16.6953,16.9256,16.6188,16.808,645629.59185869,0
+EWM.US,D,20090625,000000,16.8864,17.1784,16.8491,17.1569,327320.40817439,0
+EWM.US,D,20090626,000000,16.9256,17.1177,16.9256,17.0226,269267.34694793,0
+EWM.US,D,20090629,000000,16.9844,17.2549,16.9844,17.197,728286.73471864,0
+EWM.US,D,20090630,000000,17.101,17.2166,17.0608,17.197,1158005.1020802,0
+EWM.US,D,20090701,000000,17.3323,17.4469,17.2166,17.3489,1365588.7755566,0
+EWM.US,D,20090702,000000,17.1373,17.2745,17.1373,17.1784,258625.51021287,0
+EWM.US,D,20090706,000000,17.0226,17.1373,16.907,17.0794,1679723.4694449,0
+EWM.US,D,20090707,000000,16.9638,17.0432,16.7903,16.7903,569660.204101,0
+EWM.US,D,20090708,000000,16.7903,16.8668,16.6188,16.7903,461361.22450548,0
+EWM.US,D,20090709,000000,16.8491,16.9256,16.7335,16.8305,872730.61227457,0
+EWM.US,D,20090710,000000,16.808,16.8305,16.3092,16.7717,367466.32654311,0
+EWM.US,D,20090713,000000,16.6188,16.8864,16.56,16.8491,220213.26531361,0
+EWM.US,D,20090714,000000,16.9256,17.1373,16.9256,17.005,393536.73470726,0
+EWM.US,D,20090715,000000,17.5841,17.7184,17.4077,17.642,1397800.0000475,0
+EWM.US,D,20090716,000000,17.6782,17.7762,17.5449,17.7762,537140.81634479,0
+EWM.US,D,20090717,000000,17.8144,17.834,17.7184,17.8144,404801.02042193,0
+EWM.US,D,20090720,000000,18.1241,18.279,18.1241,18.2584,550014.28573299,0
+EWM.US,D,20090721,000000,18.279,18.279,18.1055,18.1829,1240846.9388177,0
+EWM.US,D,20090722,000000,18.2015,18.376,18.1437,18.3172,235863.26531414,0
+EWM.US,D,20090723,000000,18.4524,18.8395,18.3936,18.7415,815944.89798693,0
+EWM.US,D,20090724,000000,18.7415,18.7415,18.5112,18.6445,359065.30613466,0
+EWM.US,D,20090727,000000,18.7239,18.7239,18.5308,18.6445,509958.16328264,0
+EWM.US,D,20090728,000000,18.9356,18.9356,18.6278,18.7043,619195.9183884,0
+EWM.US,D,20090729,000000,18.7239,18.7239,18.4897,18.5308,478289.79593463,0
+EWM.US,D,20090730,000000,18.6445,18.8199,18.6278,18.7043,388869.38776832,0
+EWM.US,D,20090731,000000,18.916,18.9944,18.8199,18.8581,350721.42858335,0
+EWM.US,D,20090803,000000,18.9738,19.4001,18.9552,19.3609,1689376.5306697,0
+EWM.US,D,20090804,000000,19.3609,19.5138,19.2433,19.3021,1990717.3470065,0
+EWM.US,D,20090805,000000,19.2835,19.3423,19.111,19.2433,1097071.4286087,0
+EWM.US,D,20090806,000000,19.4755,19.4755,19.1482,19.3021,2502469.3878402,0
+EWM.US,D,20090807,000000,19.4569,19.6127,19.3609,19.5138,627880.61226625,0
+EWM.US,D,20090810,000000,19.4383,19.4383,19.2433,19.2433,1115358.1633032,0
+EWM.US,D,20090811,000000,19.2247,19.2247,18.9738,19.0296,692488.77553375,0
+EWM.US,D,20090812,000000,19.0296,19.2247,18.9552,19.1482,949015.30615472,0
+EWM.US,D,20090813,000000,19.2247,19.2835,19.0296,19.2247,563943.87757019,0
+EWM.US,D,20090814,000000,19.2247,19.2433,18.8395,19.0296,1584574.4898498,0
+EWM.US,D,20090817,000000,18.5112,18.6837,18.4318,18.6063,664981.63267567,0
+EWM.US,D,20090818,000000,18.6651,18.7043,18.5681,18.6837,1040698.9796272,0
+EWM.US,D,20090819,000000,18.376,18.7415,18.2976,18.6278,771680.61227114,0
+EWM.US,D,20090820,000000,18.6651,18.7993,18.5681,18.7807,185026.53061854,0
+EWM.US,D,20090821,000000,18.9356,19.0512,18.8395,18.9738,315156.12245969,0
+EWM.US,D,20090824,000000,19.1482,19.1482,18.9944,19.014,327355.10205195,0
+EWM.US,D,20090825,000000,18.9738,19.0296,18.8748,18.8748,309080.61225541,0
+EWM.US,D,20090826,000000,18.9944,18.9944,18.7631,18.8199,510194.89797653,0
+EWM.US,D,20090827,000000,18.7631,18.9552,18.7239,18.9552,433435.71430045,0
+EWM.US,D,20090828,000000,18.9552,18.9944,18.8199,18.8748,303815.30613278,0
+EWM.US,D,20090831,000000,18.6651,18.7415,18.5681,18.7043,633931.63267461,0
+EWM.US,D,20090901,000000,18.7239,18.8395,18.472,18.6063,814808.16329301,0
+EWM.US,D,20090902,000000,18.5494,18.7239,18.5112,18.5867,1333898.9796372,0
+EWM.US,D,20090903,000000,18.7415,18.8395,18.6651,18.7993,2144858.1633382,0
+EWM.US,D,20090904,000000,18.7807,19.014,18.7807,19.014,1083392.8571797,0
+EWM.US,D,20090908,000000,19.3217,19.4383,19.2835,19.4001,806096.93880292,0
+EWM.US,D,20090909,000000,19.4755,19.4755,19.3021,19.4569,859813.26533536,0
+EWM.US,D,20090910,000000,19.3795,19.4961,19.3217,19.4755,559925.51022312,0
+EWM.US,D,20090911,000000,19.4755,19.5735,19.4187,19.4961,281446.93878508,0
+EWM.US,D,20090914,000000,19.4187,19.5334,19.3217,19.4755,432087.75511673,0
+EWM.US,D,20090915,000000,19.4569,19.5922,19.3795,19.5138,573873.46940727,0
+EWM.US,D,20090916,000000,19.6696,19.9018,19.6127,19.9018,770382.65308742,0
+EWM.US,D,20090917,000000,19.9214,19.9214,19.7274,19.8058,462263.26532184,0
+EWM.US,D,20090918,000000,19.9773,19.9773,19.7852,19.843,204433.67347634,0
+EWM.US,D,20090921,000000,19.7852,19.8617,19.6519,19.7852,247098.97960024,0
+EWM.US,D,20090922,000000,19.9214,20.0959,19.9018,20.0733,454512.24491341,0
+EWM.US,D,20090923,000000,20.0381,20.0381,19.748,19.748,456385.71430123,0
+EWM.US,D,20090924,000000,19.8832,20.0175,19.6127,19.7098,475857.14287332,0
+EWM.US,D,20090925,000000,19.6304,19.8244,19.6304,19.7646,417528.57144277,0
+EWM.US,D,20090928,000000,19.5735,19.843,19.5735,19.8244,507006.12246622,0
+EWM.US,D,20090929,000000,19.6696,19.8058,19.5138,19.6304,294331.63266307,0
+EWM.US,D,20090930,000000,19.6519,19.7098,19.3609,19.5922,680629.59185988,0
+EWM.US,D,20091001,000000,19.6892,19.748,19.4961,19.5334,1132920.4082018,0
+EWM.US,D,20091002,000000,19.4187,19.6304,19.4187,19.5138,442763.26532118,0
+EWM.US,D,20091005,000000,19.8832,20.1135,19.7852,19.9773,697060.20410533,0
+EWM.US,D,20091006,000000,19.9401,20.2497,19.9401,20.1331,683376.53063548,0
+EWM.US,D,20091007,000000,20.0567,20.2311,20.0381,20.1929,653639.79594059,0
+EWM.US,D,20091008,000000,20.4222,20.6359,20.4222,20.5192,618919.38777615,0
+EWM.US,D,20091009,000000,20.4457,20.5957,20.4457,20.5594,519218.36736459,0
+EWM.US,D,20091012,000000,20.6182,20.6182,20.4604,20.5594,516158.16328286,0
+EWM.US,D,20091013,000000,20.5418,20.6182,20.5006,20.5594,612770.4081841,0
+EWM.US,D,20091014,000000,20.8662,21.0406,20.7907,21.0043,757387.75512779,0
+EWM.US,D,20091015,000000,20.9269,21.0406,20.9269,21.0249,512373.46940518,0
+EWM.US,D,20091016,000000,21.1366,21.1788,20.9838,21.0602,641889.79594019,0
+EWM.US,D,20091019,000000,21.1592,21.2729,21.0984,21.1964,566642.85716212,0
+EWM.US,D,20091020,000000,21.3709,21.3895,21.119,21.218,612705.10206165,0
+EWM.US,D,20091021,000000,21.0818,21.2317,20.9073,20.9622,553662.24491678,0
+EWM.US,D,20091022,000000,20.9073,21.1788,20.8466,21.1366,793852.04084332,0
+EWM.US,D,20091023,000000,21.1788,21.2317,20.9436,21.0406,420787.75511635,0
+EWM.US,D,20091026,000000,21.0602,21.0984,20.7486,20.8466,816741.83676246,0
+EWM.US,D,20091027,000000,20.6966,20.9269,20.6966,20.8662,551706.12246774,0
+EWM.US,D,20091028,000000,20.5957,20.6966,20.3262,20.3644,651107.14287928,0
+EWM.US,D,20091029,000000,20.3644,20.8299,20.3438,20.7309,1080691.8367714,0
+EWM.US,D,20091030,000000,20.6535,20.6535,20.2105,20.2703,594920.40818349,0
+EWM.US,D,20091102,000000,20.3262,20.6535,20.2703,20.5594,793793.87757801,0
+EWM.US,D,20091103,000000,20.3262,20.6359,20.3262,20.6182,1503909.1837246,0
+EWM.US,D,20091104,000000,20.9073,20.9838,20.6359,20.6966,616671.4285924,0
+EWM.US,D,20091105,000000,20.8466,21.0406,20.7907,20.9436,837329.5918652,0
+EWM.US,D,20091106,000000,20.7486,20.9838,20.7123,20.8466,383833.67348244,0
+EWM.US,D,20091109,000000,21.2533,21.3895,21.1964,21.3317,659580.61226732,0
+EWM.US,D,20091110,000000,21.2729,21.4061,21.1788,21.3121,427039.79593289,0
+EWM.US,D,20091111,000000,21.3317,21.3317,21.119,21.2317,305422.44898998,0
+EWM.US,D,20091112,000000,21.3317,21.3522,21.0043,21.0043,490226.53062891,0
+EWM.US,D,20091113,000000,21.2317,21.3121,21.0818,21.2533,221166.32653813,0
+EWM.US,D,20091116,000000,21.4679,21.6384,21.3709,21.5825,484989.79593486,0
+EWM.US,D,20091117,000000,21.5267,21.5433,21.3709,21.4679,381789.79593135,0
+EWM.US,D,20091118,000000,21.4473,21.4845,21.2925,21.4061,231616.32653849,0
+EWM.US,D,20091119,000000,21.1964,21.3121,20.9269,21.0602,604374.48981647,0
+EWM.US,D,20091120,000000,21.119,21.218,21.0984,21.1788,287784.69388734,0
+EWM.US,D,20091123,000000,21.3317,21.4679,21.2533,21.2533,515140.81634405,0
+EWM.US,D,20091124,000000,21.2317,21.2925,21.119,21.2533,288887.75511186,0
+EWM.US,D,20091125,000000,21.2533,21.3895,21.218,21.2925,462864.28573002,0
+EWM.US,D,20091127,000000,20.8662,21.0602,20.7907,20.9622,352671.42858342,0
+EWM.US,D,20091130,000000,20.7711,21.0406,20.6966,20.9838,2526541.8368206,0
+EWM.US,D,20091201,000000,21.1592,21.2317,21.0602,21.1592,511601.02042556,0
+EWM.US,D,20091202,000000,21.1592,21.3709,21.0818,21.1788,540153.06124285,0
+EWM.US,D,20091203,000000,21.2317,21.2925,21.0602,21.2317,507477.55103766,0
+EWM.US,D,20091204,000000,21.1964,21.4297,21.0406,21.119,873430.61227459,0
+EWM.US,D,20091207,000000,21.0249,21.0602,20.9269,20.9436,759711.22451563,0
+EWM.US,D,20091208,000000,20.8113,20.8466,20.6751,20.7711,1312930.6122895,0
+EWM.US,D,20091209,000000,20.8299,20.8299,20.579,20.7309,2279116.3266081,0
+EWM.US,D,20091210,000000,20.8466,20.8662,20.7486,20.8662,491421.42858814,0
+EWM.US,D,20091211,000000,20.8299,20.8867,20.7123,20.7907,407711.22450366,0
+EWM.US,D,20091214,000000,20.8662,20.9436,20.8299,20.9269,280717.34694832,0
+EWM.US,D,20091215,000000,20.7309,21.0043,20.7309,20.9436,1021923.4694225,0
+EWM.US,D,20091216,000000,20.9838,20.9838,20.8113,20.8466,443241.83674976,0
+EWM.US,D,20091217,000000,20.6966,20.8113,20.579,20.6359,893429.59186711,0
+EWM.US,D,20091218,000000,20.7309,20.7309,20.5418,20.6535,455292.85715834,0
+EWM.US,D,20091221,000000,20.5418,20.7123,20.5418,20.6535,266794.89796825,0
+EWM.US,D,20091222,000000,20.4026,20.4457,20.2497,20.3438,875967.34696856,0
+EWM.US,D,20091223,000000,20.2889,20.4026,20.2889,20.3644,321684.69388849,0
+EWM.US,D,20091224,000000,20.5418,20.5594,20.4026,20.5192,170651.02041397,0
+EWM.US,D,20091228,000000,20.5192,20.6359,20.5192,20.6359,358683.67348158,0
+EWM.US,D,20091229,000000,20.6751,20.6966,20.579,20.6535,257164.28572303,0
+EWM.US,D,20091230,000000,20.5006,20.6182,20.482,20.6182,242235.71429395,0
+EWM.US,D,20091231,000000,20.5192,20.6182,20.5006,20.5192,602320.40818374,0
+EWM.US,D,20100104,000000,20.8662,21.1592,20.8113,21.1366,643936.73471577,0
+EWM.US,D,20100105,000000,21.2729,21.4845,21.218,21.4061,3038558.1633686,0
+EWM.US,D,20100106,000000,21.5061,21.5061,21.4061,21.4473,1143835.7143246,0
+EWM.US,D,20100107,000000,21.4845,21.5061,21.3895,21.4679,853645.91839637,0
+EWM.US,D,20100108,000000,21.4473,21.4845,21.3522,21.4473,724150.00002462,0
+EWM.US,D,20100111,000000,21.6796,21.754,21.5639,21.5825,1053709.1837093,0
+EWM.US,D,20100112,000000,21.5433,21.6012,21.3522,21.5061,1337903.06127,0
+EWM.US,D,20100113,000000,21.5061,21.6012,21.4473,21.6012,1105741.8367723,0
+EWM.US,D,20100114,000000,21.5639,21.7756,21.5639,21.6796,1372770.4082099,0
+EWM.US,D,20100115,000000,21.6384,21.7384,21.4473,21.4473,623089.79593955,0
+EWM.US,D,20100119,000000,21.6012,21.8726,21.6012,21.7011,484731.63266954,0
+EWM.US,D,20100120,000000,21.4297,21.5267,21.3317,21.3895,689134.69390098,0
+EWM.US,D,20100121,000000,21.4679,21.5061,21.1592,21.218,854519.38778416,0
+EWM.US,D,20100122,000000,21.0249,21.119,20.8299,20.8867,866494.89798864,0
+EWM.US,D,20100125,000000,21.0406,21.0818,20.9436,21.0249,460225.51021973,0
+EWM.US,D,20100126,000000,20.7907,20.8662,20.6751,20.7486,469152.04083228,0
+EWM.US,D,20100127,000000,20.3644,20.5418,20.2703,20.482,1819761.2245517,0
+EWM.US,D,20100128,000000,20.4457,20.6359,20.2703,20.3438,1068720.4081996,0
+EWM.US,D,20100129,000000,20.5418,20.6359,20.2889,20.385,1345078.5714743,0
+EWM.US,D,20100201,000000,20.4026,20.5192,20.3438,20.5192,492707.14287389,0
+EWM.US,D,20100202,000000,20.4457,20.6182,20.4457,20.5418,555051.02042703,0
+EWM.US,D,20100203,000000,20.6535,20.6535,20.5006,20.5006,1220025.5102456,0
+EWM.US,D,20100204,000000,20.3438,20.4457,19.9401,19.9998,3195869.3878638,0
+EWM.US,D,20100205,000000,19.8832,19.9998,19.6696,19.9018,1789514.2857751,0
+EWM.US,D,20100208,000000,19.8832,19.9214,19.6892,19.748,1075238.7755468,0
+EWM.US,D,20100209,000000,19.8832,20.1331,19.8244,20.0175,904889.79594913,0
+EWM.US,D,20100210,000000,19.9998,20.1929,19.9773,20.0733,877607.14288698,0
+EWM.US,D,20100211,000000,20.0733,20.2703,19.9773,20.2105,858156.12247816,0
+EWM.US,D,20100212,000000,20.1723,20.1929,19.9773,20.1331,655893.87757332,0
+EWM.US,D,20100216,000000,20.2105,20.5006,20.2105,20.4222,1023301.020443,0
+EWM.US,D,20100217,000000,20.6359,20.6359,20.5192,20.579,714830.6122692,0
+EWM.US,D,20100218,000000,20.482,20.6182,20.4604,20.5957,460175.51021973,0
+EWM.US,D,20100219,000000,20.4604,20.5418,20.385,20.482,689076.53063567,0
+EWM.US,D,20100222,000000,20.6966,20.7123,20.5192,20.579,470125.51022007,0
+EWM.US,D,20100223,000000,20.5957,20.5957,20.3644,20.385,641122.44900139,0
+EWM.US,D,20100224,000000,20.6182,20.7123,20.5594,20.6751,594603.06124471,0
+EWM.US,D,20100225,000000,20.3644,20.5957,20.3262,20.579,843479.59186541,0
+EWM.US,D,20100226,000000,20.579,20.7123,20.5418,20.6535,517608.1632829,0
+EWM.US,D,20100301,000000,20.7907,21.0249,20.7907,20.9622,847870.40819209,0
+EWM.US,D,20100302,000000,21.1964,21.3121,21.1366,21.218,1612100.0000548,0
+EWM.US,D,20100303,000000,21.218,21.3121,21.1366,21.1366,667635.71430841,0
+EWM.US,D,20100304,000000,21.1592,21.2317,21.0984,21.1964,318637.75511287,0
+EWM.US,D,20100305,000000,21.4061,21.5825,21.3895,21.5825,470918.36736295,0
+EWM.US,D,20100308,000000,21.8315,22.0451,21.8315,21.853,609481.63267378,0
+EWM.US,D,20100309,000000,21.853,21.9275,21.754,21.853,642234.69389939,0
+EWM.US,D,20100310,000000,21.9902,22.2019,21.9902,22.0686,746716.326556,0
+EWM.US,D,20100311,000000,22.0451,22.1245,21.9716,22.1245,257075.51021282,0
+EWM.US,D,20100312,000000,22.0686,22.0686,21.8932,21.9902,459708.16328094,0
+EWM.US,D,20100315,000000,21.7227,21.754,21.5061,21.659,394912.24491139,0
+EWM.US,D,20100316,000000,21.6208,21.7756,21.5825,21.7384,381492.85715583,0
+EWM.US,D,20100317,000000,22.0275,22.0275,21.8932,21.9275,543785.7143042,0
+EWM.US,D,20100318,000000,21.8932,21.9275,21.7952,21.7952,517637.75511964,0
+EWM.US,D,20100319,000000,21.853,21.8726,21.6012,21.6012,481844.89797557,0
+EWM.US,D,20100322,000000,21.4061,21.659,21.4061,21.6384,559027.55103942,0
+EWM.US,D,20100323,000000,21.7011,21.7952,21.659,21.7227,2280600.0000775,0
+EWM.US,D,20100324,000000,21.7227,21.7952,21.6796,21.754,625121.42859268,0
+EWM.US,D,20100325,000000,21.9275,22.0079,21.7952,21.8315,902688.7755409,0
+EWM.US,D,20100326,000000,21.9481,22.0275,21.8726,21.9275,528826.53063022,0
+EWM.US,D,20100329,000000,22.296,22.3763,22.2225,22.3558,1527958.1633173,0
+EWM.US,D,20100330,000000,22.3763,22.4165,22.2744,22.3558,929434.69390915,0
+EWM.US,D,20100331,000000,22.3185,22.5851,22.3185,22.5674,1522595.9184191,0
+EWM.US,D,20100401,000000,22.6654,22.8379,22.6086,22.8379,739451.0204333,0
+EWM.US,D,20100405,000000,23.0133,23.2289,23.0133,23.2054,816443.87757878,0
+EWM.US,D,20100406,000000,23.1868,23.2819,23.1496,23.2456,595630.61226515,0
+EWM.US,D,20100407,000000,23.2289,23.2632,23.0917,23.1868,1343759.1837192,0
+EWM.US,D,20100408,000000,23.0525,23.2054,23.0133,23.128,672453.06124735,0
+EWM.US,D,20100409,000000,23.2456,23.3387,23.128,23.323,580404.08165239,0
+EWM.US,D,20100412,000000,23.2632,23.3034,23.1652,23.2456,1093678.5714658,0
+EWM.US,D,20100413,000000,23.029,23.0917,22.932,23.0525,658993.87757343,0
+EWM.US,D,20100414,000000,23.323,23.4191,23.2456,23.4191,925910.20411311,0
+EWM.US,D,20100415,000000,23.3583,23.4191,23.3034,23.3583,607600.00002066,0
+EWM.US,D,20100416,000000,23.2289,23.2632,22.8379,22.9741,762116.32655652,0
+EWM.US,D,20100419,000000,22.8967,22.9947,22.7987,22.8967,970138.77554319,0
+EWM.US,D,20100420,000000,23.1496,23.2632,23.128,23.1652,538615.30614076,0
+EWM.US,D,20100421,000000,23.1084,23.2054,22.932,23.0525,677446.93879854,0
+EWM.US,D,20100422,000000,23.029,23.2289,22.8781,23.1652,623461.22451099,0
+EWM.US,D,20100423,000000,23.2289,23.4024,23.1652,23.3789,341247.95919528,0
+EWM.US,D,20100426,000000,23.4553,23.4553,23.2632,23.2819,602528.57144906,0
+EWM.US,D,20100427,000000,23.1868,23.2456,22.7987,22.9163,1261094.8980021,0
+EWM.US,D,20100428,000000,22.9947,23.1084,22.8781,23.029,443021.42858649,0
+EWM.US,D,20100429,000000,23.1496,23.3789,23.1496,23.3583,365640.81633896,0
+EWM.US,D,20100430,000000,23.5171,23.5171,23.1496,23.2054,1152426.5306514,0
+EWM.US,D,20100503,000000,23.2289,23.4357,23.2289,23.3583,620062.24491904,0
+EWM.US,D,20100504,000000,23.1084,23.1084,22.7987,22.8781,1137354.0816713,0
+EWM.US,D,20100505,000000,22.6262,22.8379,22.2225,22.6262,1112504.0816705,0
+EWM.US,D,20100506,000000,22.4302,22.6086,21.3895,22.1049,2359589.7959986,0
+EWM.US,D,20100507,000000,22.4518,22.6086,21.9902,22.2411,1925514.2857798,0
+EWM.US,D,20100510,000000,23.3789,23.3789,22.9163,23.1652,1143747.9592226,0
+EWM.US,D,20100511,000000,23.0525,23.4024,23.029,23.128,1241011.224532,0
+EWM.US,D,20100512,000000,23.1868,23.3789,23.1868,23.3387,1081225.5102408,0
+EWM.US,D,20100513,000000,23.4749,23.4994,23.2819,23.2819,1899759.1837381,0
+EWM.US,D,20100514,000000,23.2456,23.2632,22.7801,22.9163,2227782.653137,0
+EWM.US,D,20100517,000000,22.9947,23.029,22.6439,22.9163,1242993.8775933,0
+EWM.US,D,20100518,000000,23.0917,23.0917,22.5488,22.6086,1729139.7959772,0
+EWM.US,D,20100519,000000,22.3185,22.395,22.0079,22.2411,786666.32655736,0
+EWM.US,D,20100520,000000,21.6012,21.7952,21.3317,21.5639,1937539.7959842,0
+EWM.US,D,20100521,000000,21.3709,21.7011,21.0249,21.6384,1720016.3265891,0
+EWM.US,D,20100524,000000,21.3895,21.3895,21.119,21.1788,744184.69390285,0
+EWM.US,D,20100525,000000,20.6966,20.8662,20.482,20.8466,1248825.5102465,0
+EWM.US,D,20100526,000000,20.9436,20.9622,20.579,20.6751,1137409.1837121,0
+EWM.US,D,20100527,000000,21.5061,21.6796,21.2925,21.6384,1023642.8571777,0
+EWM.US,D,20100528,000000,21.4845,21.6012,21.3317,21.4297,921304.08166398,0
+EWM.US,D,20100601,000000,21.2925,21.8726,21.2925,21.4679,1620677.5510755,0
+EWM.US,D,20100602,000000,21.5061,21.754,21.4297,21.7227,915205.10207193,0
+EWM.US,D,20100603,000000,21.8932,22.0079,21.754,21.7952,1158821.4286108,0
+EWM.US,D,20100604,000000,21.4679,21.5639,21.2729,21.3895,1113737.7551399,0
+EWM.US,D,20100607,000000,21.3895,21.5061,21.1964,21.218,857991.83676387,0
+EWM.US,D,20100608,000000,21.5061,21.5639,21.2533,21.5061,512521.42858885,0
+EWM.US,D,20100609,000000,21.754,21.8168,21.4845,21.5825,631955.1020623,0
+EWM.US,D,20100610,000000,21.754,22.0843,21.754,21.9481,1021712.2449327,0
+EWM.US,D,20100611,000000,21.7227,21.9481,21.7227,21.9275,490808.16328199,0
+EWM.US,D,20100614,000000,22.1049,22.2411,21.9902,22.0275,748497.95920912,0
+EWM.US,D,20100615,000000,22.1049,22.3185,22.0451,22.3185,580050.00001972,0
+EWM.US,D,20100616,000000,22.2568,22.4302,22.1627,22.2744,1265913.2653492,0
+EWM.US,D,20100617,000000,22.395,22.4302,22.1049,22.2744,407474.48980977,0
+EWM.US,D,20100618,000000,22.4694,22.5674,22.4165,22.49,278872.44898907,0
+EWM.US,D,20100621,000000,23.1868,23.2819,22.9545,23.0133,727018.36737166,0
+EWM.US,D,20100622,000000,22.9163,22.9741,22.5851,22.685,1230227.5510622,0
+EWM.US,D,20100623,000000,22.5674,22.6654,22.3558,22.5674,567880.61226421,0
+EWM.US,D,20100624,000000,22.5282,22.6262,22.3558,22.395,481311.22450616,0
+EWM.US,D,20100625,000000,22.5488,22.6654,22.4302,22.5282,473517.34695488,0
+EWM.US,D,20100628,000000,22.6654,22.7419,22.49,22.5488,365611.22450223,0
+EWM.US,D,20100629,000000,22.2744,22.3185,21.9716,22.0451,452248.97960721,0
+EWM.US,D,20100630,000000,22.1725,22.4253,22.0559,22.0951,1473368.367397,0
+EWM.US,D,20100701,000000,22.2411,22.3362,21.9481,22.2225,2599908.1633537,0
+EWM.US,D,20100702,000000,22.3185,22.4165,22.1411,22.2568,439603.06123944,0
+EWM.US,D,20100706,000000,22.5282,22.7242,22.3763,22.5106,697260.20410534,0
+EWM.US,D,20100707,000000,22.49,22.932,22.4165,22.8967,893947.95921407,0
+EWM.US,D,20100708,000000,22.8595,22.9947,22.7066,22.9947,1354090.8163726,0
+EWM.US,D,20100709,000000,22.8781,23.1496,22.8379,23.0917,751295.91839289,0
+EWM.US,D,20100712,000000,23.0133,23.0133,22.8183,22.9163,690915.30614594,0
+EWM.US,D,20100713,000000,23.029,23.2632,22.9947,23.1496,1040926.5306476,0
+EWM.US,D,20100714,000000,23.0702,23.2289,23.0133,23.1496,1094476.5306495,0
+EWM.US,D,20100715,000000,23.0133,23.0525,22.8183,23.0133,1190436.7347344,0
+EWM.US,D,20100716,000000,22.8379,22.9545,22.6086,22.6262,750321.42859694,0
+EWM.US,D,20100719,000000,22.7987,22.8595,22.6262,22.7605,581310.2041014,0
+EWM.US,D,20100720,000000,22.7605,23.1496,22.7605,23.0702,739879.59186189,0
+EWM.US,D,20100721,000000,23.1084,23.1496,22.7987,22.9163,796267.34696585,0
+EWM.US,D,20100722,000000,23.0702,23.2456,22.9947,23.1496,999583.67350337,0
+EWM.US,D,20100723,000000,23.0702,23.3789,23.0702,23.2632,1029705.1020758,0
+EWM.US,D,20100726,000000,23.3583,23.6102,23.3387,23.5357,1881481.632717,0
+EWM.US,D,20100727,000000,23.4749,23.6288,23.4191,23.4553,2423211.2245722,0
+EWM.US,D,20100728,000000,23.4191,23.4749,23.2632,23.2819,1312766.3265752,0
+EWM.US,D,20100729,000000,23.5357,23.5749,23.3034,23.4024,717922.449004,0
+EWM.US,D,20100730,000000,23.6699,23.8434,23.4553,23.7091,1068172.4490159,0
+EWM.US,D,20100802,000000,23.9571,24.2099,23.9022,24.1903,1563553.0612777,0
+EWM.US,D,20100803,000000,23.9777,24.0374,23.8238,23.9385,833110.20410996,0
+EWM.US,D,20100804,000000,23.9571,24.0374,23.8836,23.9385,788066.32655741,0
+EWM.US,D,20100805,000000,23.8238,23.9385,23.7268,23.9022,1894058.1633297,0
+EWM.US,D,20100806,000000,23.9571,23.9571,23.6494,23.9228,2119090.8163986,0
+EWM.US,D,20100809,000000,24.1158,24.1158,23.9385,23.9571,506862.24491519,0
+EWM.US,D,20100810,000000,23.7268,23.9228,23.6886,23.863,1529338.7755622,0
+EWM.US,D,20100811,000000,23.4191,23.4357,23.1652,23.3034,2161538.7755837,0
+EWM.US,D,20100812,000000,23.2289,23.4357,23.1868,23.323,1147877.5510594,0
+EWM.US,D,20100813,000000,23.5357,23.7474,23.5357,23.6288,362553.06123682,0
+EWM.US,D,20100816,000000,23.7474,23.9777,23.7474,23.9228,433031.63266778,0
+EWM.US,D,20100817,000000,24.2099,24.4402,24.2099,24.3069,2575314.2858018,0
+EWM.US,D,20100818,000000,24.4402,24.6931,24.3873,24.597,1207603.0612655,0
+EWM.US,D,20100819,000000,24.7734,24.7734,24.4275,24.5,1089871.4286085,0
+EWM.US,D,20100820,000000,24.5,24.7136,24.5,24.6931,761894.89798509,0
+EWM.US,D,20100823,000000,24.9067,24.9479,24.7136,24.7734,927366.32656214,0
+EWM.US,D,20100824,000000,24.6333,24.7734,24.5588,24.6931,2776269.3878495,0
+EWM.US,D,20100825,000000,24.4275,24.7136,24.3628,24.6754,1489976.5306629,0
+EWM.US,D,20100826,000000,24.9067,24.9606,24.6931,24.7136,1065587.7551383,0
+EWM.US,D,20100827,000000,24.9479,25.1007,24.7313,25.041,1488023.4694383,0
+EWM.US,D,20100830,000000,25.1762,25.1762,24.9479,24.9606,833367.34696711,0
+EWM.US,D,20100831,000000,24.7313,25.0253,24.6931,24.9067,1020373.4694224,0
+EWM.US,D,20100901,000000,25.4663,25.7358,25.4094,25.6397,2922560.204181,0
+EWM.US,D,20100902,000000,25.6985,25.8338,25.6221,25.7956,2089709.1837445,0
+EWM.US,D,20100903,000000,25.8504,25.9308,25.7152,25.775,2403021.4286531,0
+EWM.US,D,20100907,000000,25.5447,25.7358,25.4281,25.4486,1018082.6530958,0
+EWM.US,D,20100908,000000,25.6613,25.87,25.6613,25.7358,1593392.857197,0
+EWM.US,D,20100909,000000,26.0249,26.0249,25.7358,25.8906,1258922.4490224,0
+EWM.US,D,20100910,000000,25.9494,26.0072,25.8504,25.9132,1156315.3061618,0
+EWM.US,D,20100913,000000,26.2032,26.4139,26.1405,26.2797,1593246.9388297,0
+EWM.US,D,20100914,000000,26.3943,26.6825,26.3943,26.5668,2935708.1633651,0
+EWM.US,D,20100915,000000,26.3561,26.508,26.3159,26.4551,1156166.3265699,0
+EWM.US,D,20100916,000000,26.3728,26.4306,26.2797,26.4139,1564858.1633185,0
+EWM.US,D,20100917,000000,26.3159,26.3159,26.2032,26.2591,635036.73471547,0
+EWM.US,D,20100920,000000,26.3336,26.5894,26.3159,26.5286,1814787.7551637,0
+EWM.US,D,20100921,000000,26.6825,26.7589,26.4737,26.6629,2958760.2041822,0
+EWM.US,D,20100922,000000,26.7589,26.8569,26.5492,26.6452,1777238.7755706,0
+EWM.US,D,20100923,000000,26.1591,26.3943,26.0866,26.1817,1553656.1225018,0
+EWM.US,D,20100924,000000,26.2797,26.508,26.2395,26.508,1052456.1224848,0
+EWM.US,D,20100927,000000,26.4884,26.5668,26.4306,26.4551,873093.87758071,0
+EWM.US,D,20100928,000000,26.4306,26.605,26.2797,26.4884,1358707.1429033,0
+EWM.US,D,20100929,000000,26.4884,26.6266,26.4551,26.5894,1201436.7347347,0
+EWM.US,D,20100930,000000,26.508,26.7422,26.3728,26.5492,1429701.0204568,0
+EWM.US,D,20101001,000000,26.803,26.803,26.5668,26.7589,1681898.979649,0
+EWM.US,D,20101004,000000,26.605,26.6452,26.3561,26.508,940404.08166463,0
+EWM.US,D,20101005,000000,26.605,26.9167,26.5894,26.8755,1260766.3265735,0
+EWM.US,D,20101006,000000,26.803,26.8971,26.6266,26.8177,2287786.7347717,0
+EWM.US,D,20101007,000000,27.1254,27.1254,26.6629,26.7236,927797.95921522,0
+EWM.US,D,20101008,000000,26.705,26.8971,26.605,26.8569,601060.20410207,0
+EWM.US,D,20101011,000000,26.9765,27.048,26.8971,26.9765,794821.42859845,0
+EWM.US,D,20101012,000000,26.8383,27.0921,26.803,27.048,2638490.8164162,0
+EWM.US,D,20101013,000000,27.2038,27.4194,27.145,27.3214,1486007.1429077,0
+EWM.US,D,20101014,000000,27.3018,27.3018,27.0921,27.1254,1406555.1020886,0
+EWM.US,D,20101015,000000,27.1852,27.2234,26.9765,27.0921,1164475.5102437,0
+EWM.US,D,20101018,000000,27.0294,27.0715,26.8971,26.9765,1027857.1428921,0
+EWM.US,D,20101019,000000,26.8177,26.8569,26.3943,26.4884,3095530.6123501,0
+EWM.US,D,20101020,000000,26.5668,26.8755,26.5668,26.8177,1168089.7959581,0
+EWM.US,D,20101021,000000,27.0294,27.0921,26.7236,26.8755,2813573.4694834,0
+EWM.US,D,20101022,000000,26.9931,26.9931,26.7805,26.9353,1562155.1020939,0
+EWM.US,D,20101025,000000,27.048,27.1254,26.9765,26.9765,1632795.9184229,0
+EWM.US,D,20101026,000000,26.9931,27.1254,26.9931,27.0117,1140636.7347327,0
+EWM.US,D,20101027,000000,26.9931,27.0715,26.8383,27.0294,923448.97962323,0
+EWM.US,D,20101028,000000,27.1107,27.1107,26.8971,27.0294,842979.5918654,0
+EWM.US,D,20101029,000000,27.1489,27.2499,27.0745,27.1911,1029592.8571779,0
+EWM.US,D,20101101,000000,27.3018,27.3969,27.1254,27.1852,1574883.6735229,0
+EWM.US,D,20101102,000000,27.4194,27.5321,27.3018,27.3812,1613062.2449528,0
+EWM.US,D,20101103,000000,27.4194,27.5321,27.245,27.5321,900280.61227551,0
+EWM.US,D,20101104,000000,27.6311,27.8242,27.5723,27.8242,2040683.6735388,0
+EWM.US,D,20101105,000000,27.7271,27.8398,27.6144,27.7095,1250771.428614,0
+EWM.US,D,20101108,000000,27.5723,27.5723,27.4194,27.4557,1324277.5510654,0
+EWM.US,D,20101109,000000,27.6879,27.7095,27.3969,27.4763,1526170.4082152,0
+EWM.US,D,20101110,000000,27.7095,27.7458,27.5145,27.7271,773058.16329159,0
+EWM.US,D,20101111,000000,27.3606,27.3606,27.1852,27.3018,670920.40818608,0
+EWM.US,D,20101112,000000,26.9539,27.0921,26.6825,26.8971,1125093.8775893,0
+EWM.US,D,20101115,000000,26.8971,26.9765,26.7422,26.7805,753144.89798479,0
+EWM.US,D,20101116,000000,26.6629,26.8383,26.2591,26.3728,4153968.3674882,0
+EWM.US,D,20101117,000000,26.3336,26.4884,26.2209,26.4306,1201121.4286123,0
+EWM.US,D,20101118,000000,26.8569,27.048,26.8569,26.9765,1025969.38779,0
+EWM.US,D,20101119,000000,26.9765,27.1107,26.8971,27.0715,1062288.7755463,0
+EWM.US,D,20101122,000000,26.9539,27.0921,26.8177,27.0921,1467052.0408662,0
+EWM.US,D,20101123,000000,26.605,26.605,26.3336,26.5286,3361517.3470531,0
+EWM.US,D,20101124,000000,26.8383,26.9353,26.803,26.8755,1250345.9184099,0
+EWM.US,D,20101126,000000,26.4551,26.508,26.3561,26.4737,963607.14288991,0
+EWM.US,D,20101129,000000,26.3943,26.6629,26.3159,26.5492,1889915.3061867,0
+EWM.US,D,20101130,000000,26.3159,26.4551,26.1239,26.3159,1534202.0408685,0
+EWM.US,D,20101201,000000,26.6266,26.7805,26.605,26.7589,1668163.2653628,0
+EWM.US,D,20101202,000000,26.8755,27.1254,26.8755,27.0715,1049315.3061581,0
+EWM.US,D,20101203,000000,27.0117,27.0117,26.8383,26.9765,1027201.0204431,0
+EWM.US,D,20101206,000000,26.803,26.9765,26.803,26.9353,781494.89798575,0
+EWM.US,D,20101207,000000,27.0715,27.1254,26.9167,26.9765,957882.65309379,0
+EWM.US,D,20101208,000000,27.048,27.1666,26.9931,27.1107,623834.69389876,0
+EWM.US,D,20101209,000000,27.2038,27.341,27.1666,27.3018,1044413.2653416,0
+EWM.US,D,20101210,000000,27.2038,27.2832,27.0294,27.245,929878.57146019,0
+EWM.US,D,20101213,000000,27.245,27.3812,27.145,27.2234,881360.2041116,0
+EWM.US,D,20101214,000000,27.341,27.4194,27.2626,27.341,587691.83675468,0
+EWM.US,D,20101215,000000,27.2626,27.3606,27.1666,27.1666,664758.16328791,0
+EWM.US,D,20101216,000000,27.0921,27.1254,26.8971,27.1107,652347.95920585,0
+EWM.US,D,20101217,000000,27.0715,27.0921,26.9931,27.0921,453306.12246439,0
+EWM.US,D,20101220,000000,27.0117,27.0294,26.8177,27.0117,774239.79594469,0
+EWM.US,D,20101221,000000,26.7589,26.8971,26.7236,26.8971,740394.89798436,0
+EWM.US,D,20101222,000000,26.9765,27.0117,26.9167,26.9167,623607.14287835,0
+EWM.US,D,20101223,000000,26.9931,27.048,26.9931,27.0117,332025.51021537,0
+EWM.US,D,20101227,000000,27.0921,27.341,26.9167,27.3214,768309.18369959,0
+EWM.US,D,20101228,000000,27.4194,27.4194,27.245,27.3214,296108.16327537,0
+EWM.US,D,20101229,000000,27.4645,27.5821,27.4243,27.538,483154.08164908,0
+EWM.US,D,20101230,000000,27.5223,27.5821,27.4243,27.5615,816976.53064002,0
+EWM.US,D,20101231,000000,27.6095,27.7859,27.5664,27.7859,665929.59185938,0
+EWM.US,D,20110103,000000,28.0162,28.1887,27.9006,28.1142,1033031.6326882,0
+EWM.US,D,20110104,000000,28.4033,28.422,28.0554,28.2279,1493511.2245406,0
+EWM.US,D,20110105,000000,28.4621,28.6728,28.4416,28.6366,2018111.2245584,0
+EWM.US,D,20110106,000000,28.5562,28.5758,28.4033,28.4416,1128071.4286098,0
+EWM.US,D,20110107,000000,28.5984,28.6934,28.4416,28.5356,619297.95920473,0
+EWM.US,D,20110110,000000,28.4033,28.422,28.2495,28.3249,1099550.0000374,0
+EWM.US,D,20110111,000000,28.4033,28.5356,28.3828,28.4621,1076232.6530978,0
+EWM.US,D,20110112,000000,28.5984,28.8855,28.5758,28.812,1739417.3469979,0
+EWM.US,D,20110113,000000,28.8855,28.9433,28.7708,28.812,1374788.7755569,0
+EWM.US,D,20110114,000000,28.7111,28.7934,28.6552,28.7708,539257.14287548,0
+EWM.US,D,20110118,000000,28.6934,28.8855,28.6934,28.812,1961076.5306789,0
+EWM.US,D,20110119,000000,28.7503,28.7708,28.4808,28.5219,1127211.2245281,0
+EWM.US,D,20110120,000000,28.5356,28.5356,28.2103,28.4808,1657330.6123012,0
+EWM.US,D,20110121,000000,28.5356,28.5356,28.2103,28.3102,845002.04084506,0
+EWM.US,D,20110124,000000,28.2279,28.3249,28.1544,28.2857,776143.87757741,0
+EWM.US,D,20110125,000000,27.9006,27.9369,27.7663,27.8398,1677523.4694448,0
+EWM.US,D,20110126,000000,27.8046,27.8398,27.7095,27.785,988683.673503,0
+EWM.US,D,20110127,000000,28.075,28.075,27.883,27.9369,895464.28574473,0
+EWM.US,D,20110128,000000,27.883,27.9006,27.2832,27.3969,2412739.7960004,0
+EWM.US,D,20110131,000000,27.6468,27.7693,27.4674,27.4674,2529794.8980452,0
+EWM.US,D,20110201,000000,27.6879,27.9614,27.6879,27.883,1772091.8367949,0
+EWM.US,D,20110202,000000,27.7663,27.9819,27.7663,27.8398,1115526.5306502,0
+EWM.US,D,20110203,000000,27.9222,27.9369,27.785,27.883,929490.81635813,0
+EWM.US,D,20110204,000000,27.9614,28.1142,27.8398,28.0946,1072141.8367711,0
+EWM.US,D,20110207,000000,28.0329,28.1887,28.0162,28.1691,752693.87757661,0
+EWM.US,D,20110208,000000,28.2495,28.2495,28.0162,28.1142,3030384.6939806,0
+EWM.US,D,20110209,000000,27.9819,28.0162,27.7663,27.883,1817531.6327149,0
+EWM.US,D,20110210,000000,27.3606,27.4939,27.2832,27.4763,1548482.6531139,0
+EWM.US,D,20110211,000000,27.1852,27.4194,27.048,27.3606,2901015.3062211,0
+EWM.US,D,20110214,000000,27.3214,27.4194,27.3018,27.341,1414006.1224971,0
+EWM.US,D,20110215,000000,27.3018,27.3812,27.245,27.341,769079.59186288,0
+EWM.US,D,20110216,000000,27.3969,27.5517,27.3214,27.5145,856366.32655973,0
+EWM.US,D,20110218,000000,27.7271,27.9222,27.6879,27.8046,1202574.4898368,0
+EWM.US,D,20110222,000000,27.5321,27.6497,27.245,27.341,1532220.4082154,0
+EWM.US,D,20110223,000000,27.245,27.3969,27.0715,27.341,1503907.1429083,0
+EWM.US,D,20110224,000000,27.0921,27.1107,26.8383,27.048,1475846.9388257,0
+EWM.US,D,20110225,000000,27.1666,27.245,27.0294,27.2234,1286306.1224927,0
+EWM.US,D,20110228,000000,27.2891,27.2891,27.0323,27.1911,1837885.7143482,0
+EWM.US,D,20110301,000000,27.3018,27.439,27.0294,27.1666,1740109.1837326,0
+EWM.US,D,20110302,000000,27.2234,27.4763,27.2234,27.3812,1030629.5918718,0
+EWM.US,D,20110303,000000,27.6497,27.7663,27.6311,27.7095,555207.14287602,0
+EWM.US,D,20110304,000000,27.8046,27.8604,27.5145,27.6674,1438366.3265795,0
+EWM.US,D,20110307,000000,27.7095,27.7271,27.3812,27.5321,796827.5510475,0
+EWM.US,D,20110308,000000,27.6497,27.9222,27.5939,27.8046,1034106.1224841,0
+EWM.US,D,20110309,000000,27.9006,27.9614,27.8046,27.9006,477243.87756725,0
+EWM.US,D,20110310,000000,27.6674,27.6879,27.4763,27.5723,801680.61227216,0
+EWM.US,D,20110311,000000,27.2832,27.6311,27.1852,27.5517,797417.34696589,0
+EWM.US,D,20110314,000000,27.341,27.439,27.2234,27.341,675630.61226787,0
+EWM.US,D,20110315,000000,26.7805,27.1666,26.6629,27.0921,1452458.1633147,0
+EWM.US,D,20110316,000000,27.0921,27.2038,26.605,26.7805,1360790.8163728,0
+EWM.US,D,20110317,000000,27.145,27.3018,27.048,27.1254,894681.63268348,0
+EWM.US,D,20110318,000000,27.4194,27.5517,27.341,27.341,859826.53064148,0
+EWM.US,D,20110321,000000,27.6144,27.8242,27.5723,27.7271,609396.93879623,0
+EWM.US,D,20110322,000000,27.7458,27.7663,27.6497,27.6879,392197.95919701,0
+EWM.US,D,20110323,000000,27.7271,27.9996,27.7271,27.9819,506076.53062945,0
+EWM.US,D,20110324,000000,28.0162,28.1691,27.9006,28.0946,561671.42859053,0
+EWM.US,D,20110325,000000,27.9819,28.0554,27.9006,27.9819,296198.97960191,0
+EWM.US,D,20110328,000000,27.9006,28.0329,27.8398,27.8604,409589.79593229,0
+EWM.US,D,20110329,000000,27.9996,28.2279,27.9006,28.1544,905082.653092,0
+EWM.US,D,20110330,000000,28.3249,28.4621,28.3102,28.4033,1445838.7755594,0
+EWM.US,D,20110331,000000,28.4759,28.6973,28.3739,28.5758,896761.22452029,0
+EWM.US,D,20110401,000000,28.8688,29.0041,28.7708,28.8688,1240753.0612667,0
+EWM.US,D,20110404,000000,28.908,28.9433,28.812,28.908,709115.30614656,0
+EWM.US,D,20110405,000000,28.7503,28.9825,28.7503,28.812,577588.77552984,0
+EWM.US,D,20110406,000000,28.812,28.9433,28.812,28.8238,529174.48981391,0
+EWM.US,D,20110407,000000,28.9208,29.0168,28.7934,28.9825,561921.42859053,0
+EWM.US,D,20110408,000000,28.9433,28.9825,28.7934,28.8443,307296.93878596,0
+EWM.US,D,20110411,000000,28.7708,28.7708,28.5023,28.5356,387058.16327847,0
+EWM.US,D,20110412,000000,28.3249,28.3249,28.1142,28.271,553970.4081821,0
+EWM.US,D,20110413,000000,28.5758,28.5758,28.3828,28.4621,572230.61226435,0
+EWM.US,D,20110414,000000,28.2279,28.4416,28.2279,28.4033,532109.18369156,0
+EWM.US,D,20110415,000000,28.4033,28.5023,28.2495,28.3445,626739.79593968,0
+EWM.US,D,20110418,000000,28.2279,28.3102,27.9819,28.2279,1069122.4490159,0
+EWM.US,D,20110419,000000,28.3102,28.4808,28.2857,28.422,781638.77553678,0
+EWM.US,D,20110420,000000,28.6728,28.7934,28.5984,28.7111,816938.77553798,0
+EWM.US,D,20110421,000000,28.6366,28.7287,28.5219,28.6934,518696.93879315,0
+EWM.US,D,20110425,000000,28.5984,28.6934,28.5562,28.6552,439185.71430065,0
+EWM.US,D,20110426,000000,28.7287,28.9825,28.7111,28.9208,648662.24492001,0
+EWM.US,D,20110427,000000,28.9825,29.1217,28.7708,29.0786,1079285.7143224,0
+EWM.US,D,20110428,000000,28.9825,29.1579,28.9825,28.9825,1476618.3673971,0
+EWM.US,D,20110429,000000,29.104,29.2648,29.0002,29.0002,829133.67349758,0
+EWM.US,D,20110502,000000,29.2951,29.35,29.0041,29.0168,1258961.2245326,0
+EWM.US,D,20110503,000000,28.9825,29.0041,28.6366,28.7708,948487.75513429,0
+EWM.US,D,20110504,000000,28.7708,28.812,28.3102,28.5023,1575826.5306658,0
+EWM.US,D,20110505,000000,28.271,28.271,27.9006,28.075,1052283.6735052,0
+EWM.US,D,20110506,000000,28.4808,28.6552,28.2279,28.3249,955429.59186922,0
+EWM.US,D,20110509,000000,28.4033,28.5356,28.3445,28.4808,355871.42858353,0
+EWM.US,D,20110510,000000,28.618,28.7111,28.5562,28.6934,689763.26532957,0
+EWM.US,D,20110511,000000,28.8855,28.8855,28.3828,28.5356,792625.51023103,0
+EWM.US,D,20110512,000000,28.5219,28.8238,28.4416,28.7708,944906.12248111,0
+EWM.US,D,20110513,000000,28.6728,28.6934,28.1691,28.3102,953004.08166506,0
+EWM.US,D,20110516,000000,28.1887,28.3641,28.075,28.1338,992229.59187047,0
+EWM.US,D,20110517,000000,28.0554,28.1544,27.9222,28.1338,920580.6122762,0
+EWM.US,D,20110518,000000,28.3641,28.6366,28.3102,28.5758,573768.36736645,0
+EWM.US,D,20110519,000000,28.7111,28.7503,28.5023,28.6934,497367.34695569,0
+EWM.US,D,20110520,000000,28.5562,28.6552,28.3828,28.5356,1044498.9796273,0
+EWM.US,D,20110523,000000,27.9614,28.1887,27.9222,28.075,1350782.6531072,0
+EWM.US,D,20110524,000000,28.1691,28.3445,28.1338,28.1887,1397582.6531087,0
+EWM.US,D,20110525,000000,28.1691,28.422,28.1544,28.3102,1128235.7143241,0
+EWM.US,D,20110526,000000,28.3445,28.6552,28.3445,28.5219,611921.42859223,0
+EWM.US,D,20110527,000000,28.7287,28.908,28.7111,28.8688,718352.04084075,0
+EWM.US,D,20110531,000000,29.0815,29.1432,28.9825,29.1432,961780.6122776,0
+EWM.US,D,20110601,000000,29.0168,29.1001,28.6552,28.6934,1525898.9796437,0
+EWM.US,D,20110602,000000,28.9649,29.058,28.8688,29.0168,915782.65309236,0
+EWM.US,D,20110603,000000,28.8855,29.1001,28.8855,28.9825,1780159.183734,0
+EWM.US,D,20110606,000000,28.9649,29.0433,28.812,28.8238,712742.85716709,0
+EWM.US,D,20110607,000000,29.0433,29.1432,28.9668,29.009,1529887.7551541,0
+EWM.US,D,20110608,000000,28.8277,29.0237,28.7934,28.812,1175181.632693,0
+EWM.US,D,20110609,000000,28.9825,29.104,28.8884,29.009,830394.89798742,0
+EWM.US,D,20110610,000000,28.9247,29.0433,28.7708,28.8688,905611.22452059,0
+EWM.US,D,20110613,000000,28.7287,28.812,28.5984,28.6934,589547.95920372,0
+EWM.US,D,20110614,000000,28.8688,29.058,28.8688,28.908,857502.04084548,0
+EWM.US,D,20110615,000000,28.812,28.8443,28.5356,28.6728,1200566.3265714,0
+EWM.US,D,20110616,000000,28.618,28.8688,28.4994,28.7111,1094339.7959556,0
+EWM.US,D,20110617,000000,29.1834,29.2599,29.0815,29.1628,1037204.0816679,0
+EWM.US,D,20110620,000000,29.0168,29.1001,28.9433,29.058,919738.77554148,0
+EWM.US,D,20110621,000000,29.1432,29.3383,29.0639,29.3196,1489217.3469894,0
+EWM.US,D,20110622,000000,29.2795,29.3775,29.104,29.104,1347016.3265764,0
+EWM.US,D,20110623,000000,28.812,29.0639,28.6934,29.0639,1707375.5102621,0
+EWM.US,D,20110624,000000,29.0639,29.0815,28.7287,28.7934,1037205.1020761,0
+EWM.US,D,20110627,000000,28.8884,29.0433,28.7287,28.9825,1165577.55106,0
+EWM.US,D,20110628,000000,29.2167,29.4715,29.1236,29.4715,2316940.8164053,0
+EWM.US,D,20110629,000000,29.3196,29.5695,29.2795,29.5519,823542.85717086,0
+EWM.US,D,20110630,000000,29.6078,29.8508,29.5852,29.8253,1603814.2857688,0
+EWM.US,D,20110701,000000,29.8253,30.2124,29.7861,30.1566,2110571.4286432,0
+EWM.US,D,20110705,000000,29.8841,30.1566,29.744,30.039,6818587.7553339,0
+EWM.US,D,20110706,000000,30.0027,30.039,29.8616,29.9214,1621338.7755653,0
+EWM.US,D,20110707,000000,30.1428,30.2124,30.0811,30.1762,1502548.9796429,0
+EWM.US,D,20110708,000000,29.9419,30.0566,29.8616,30.0566,1512636.7347453,0
+EWM.US,D,20110711,000000,29.6891,29.8616,29.3961,29.4176,1633043.8776065,0
+EWM.US,D,20110712,000000,29.4715,29.5931,29.2991,29.3961,1939778.5714945,0
+EWM.US,D,20110713,000000,29.5294,29.8616,29.4715,29.6695,1167892.8571826,0
+EWM.US,D,20110714,000000,29.7685,29.9214,29.4931,29.5519,1911970.4082283,0
+EWM.US,D,20110715,000000,29.7058,29.7861,29.5931,29.7058,1034068.3673821,0
+EWM.US,D,20110718,000000,29.3775,29.3775,28.8277,28.9825,5946675.5104063,0
+EWM.US,D,20110719,000000,29.0639,29.1834,28.9825,29.0815,2148793.8776241,0
+EWM.US,D,20110720,000000,29.1834,29.2795,29.1236,29.1432,917353.06125568,0
+EWM.US,D,20110721,000000,29.5519,29.6695,29.3961,29.6117,2519217.3470244,0
+EWM.US,D,20110722,000000,29.6117,29.6695,29.4931,29.6323,1163857.1428967,0
+EWM.US,D,20110725,000000,29.4353,29.6117,29.4353,29.6117,664774.48981852,0
+EWM.US,D,20110726,000000,29.6891,29.6891,29.5294,29.6519,1649561.2245459,0
+EWM.US,D,20110727,000000,29.5519,29.6323,29.3196,29.4529,1064774.4898321,0
+EWM.US,D,20110728,000000,29.4353,29.6519,29.4176,29.5137,746426.53063762,0
+EWM.US,D,20110729,000000,29.2795,29.4931,29.1834,29.4176,1282835.7143293,0
+EWM.US,D,20110801,000000,29.7685,29.8841,29.4176,29.5695,1119817.3469768,0
+EWM.US,D,20110802,000000,29.5294,29.6519,29.2383,29.2795,1872837.7551657,0
+EWM.US,D,20110803,000000,29.3383,29.4353,28.9668,29.3775,1448782.6531105,0
+EWM.US,D,20110804,000000,29.0639,29.0639,28.4024,28.4396,2282119.3878327,0
+EWM.US,D,20110805,000000,28.5964,28.6709,27.7379,28.42,2777014.2858087,0
+EWM.US,D,20110808,000000,27.538,27.7752,26.5472,26.6423,3316013.2654189,0
+EWM.US,D,20110809,000000,27.3253,27.8183,26.803,27.7154,2903722.4490783,0
+EWM.US,D,20110810,000000,27.3253,27.4047,26.8383,26.8765,1976015.3061896,0
+EWM.US,D,20110811,000000,27.2891,28.1074,27.2675,27.8183,2959298.9796925,0
+EWM.US,D,20110812,000000,27.929,28.0701,27.7154,27.9937,832795.91839566,0
+EWM.US,D,20110815,000000,28.42,28.4602,28.1848,28.4396,590072.44899965,0
+EWM.US,D,20110816,000000,28.2446,28.4994,28.1476,28.3053,1174289.7959583,0
+EWM.US,D,20110817,000000,28.6366,28.7542,28.42,28.4788,798565.3061496,0
+EWM.US,D,20110818,000000,28.3622,28.3622,27.7379,27.9712,3256566.3266413,0
+EWM.US,D,20110819,000000,27.929,28.3808,27.8741,27.9516,1747821.4286309,0
+EWM.US,D,20110822,000000,28.2446,28.4024,27.7752,27.8928,1881789.7959823,0
+EWM.US,D,20110823,000000,27.9712,28.52,27.8741,28.4788,2192517.3470133,0
+EWM.US,D,20110824,000000,27.8741,28.026,27.6389,27.9516,1265034.6939206,0
+EWM.US,D,20110825,000000,27.7154,27.7752,27.1911,27.3087,1409727.5510683,0
+EWM.US,D,20110826,000000,27.0323,27.344,26.7021,27.2891,1282683.673513,0
+EWM.US,D,20110829,000000,27.3253,27.6007,27.3087,27.6007,1249378.5714711,0
+EWM.US,D,20110830,000000,27.4243,27.6007,27.2675,27.4645,1484130.6122954,0
+EWM.US,D,20110831,000000,27.7095,27.9271,27.6272,27.7095,1006870.4081975,0
+EWM.US,D,20110901,000000,27.7948,27.9712,27.5223,27.5223,1409669.387803,0
+EWM.US,D,20110902,000000,27.685,27.9516,27.5449,27.5449,750754.08165818,0
+EWM.US,D,20110906,000000,27.0941,27.5615,27.0745,27.4841,1374916.3265774,0
+EWM.US,D,20110907,000000,27.6566,27.8526,27.4645,27.8183,678024.48981897,0
+EWM.US,D,20110908,000000,27.538,27.7752,27.4429,27.4841,876635.71431552,0
+EWM.US,D,20110909,000000,27.3253,27.3253,26.9186,27.0529,1500430.6122959,0
+EWM.US,D,20110912,000000,26.605,27.0137,26.5227,26.8177,1447074.4898451,0
+EWM.US,D,20110913,000000,26.6825,26.6825,26.411,26.6237,1330667.346984,0
+EWM.US,D,20110914,000000,26.3522,26.4277,25.8426,26.312,2215123.4694631,0
+EWM.US,D,20110915,000000,26.0376,26.2336,25.822,26.1748,1663547.9592402,0
+EWM.US,D,20110916,000000,26.3522,26.411,26.0602,26.215,1200095.9184082,0
+EWM.US,D,20110919,000000,25.3947,25.4173,25.1243,25.332,845946.93880427,0
+EWM.US,D,20110920,000000,25.2977,25.4173,25.0439,25.0802,2078028.5714992,0
+EWM.US,D,20110921,000000,25.1801,25.2575,24.5353,24.5568,994491.83676851,0
+EWM.US,D,20110922,000000,24.0286,24.204,23.3446,23.618,3038232.6531645,0
+EWM.US,D,20110923,000000,23.522,23.914,23.522,23.7934,1720639.7959769,0
+EWM.US,D,20110926,000000,23.5984,23.618,23.1888,23.5572,1580686.7347476,0
+EWM.US,D,20110927,000000,24.3393,24.6735,24.2834,24.4216,2684523.469479,0
+EWM.US,D,20110928,000000,24.2834,24.4775,23.8953,23.8953,1051527.5510562,0
+EWM.US,D,20110929,000000,24.3804,24.4961,23.9453,24.3011,764491.83676069,0
+EWM.US,D,20110930,000000,24.0502,24.1933,23.668,23.7915,1473250.0000501,0
+EWM.US,D,20111003,000000,23.8718,24.0472,23.424,23.4602,1680781.6327102,0
+EWM.US,D,20111004,000000,23.4602,24.009,23.3269,23.9698,2233822.4490555,0
+EWM.US,D,20111005,000000,24.0649,24.5735,23.8503,24.4216,1124228.5714668,0
+EWM.US,D,20111006,000000,24.4961,24.8459,24.3011,24.8077,919390.81635779,0
+EWM.US,D,20111007,000000,24.9635,25.0253,24.6735,24.8273,565256.1224682,0
+EWM.US,D,20111010,000000,25.0802,25.4908,25.0439,25.4712,818135.71431353,0
+EWM.US,D,20111011,000000,25.3163,25.5133,25.1801,25.4173,1382927.5510674,0
+EWM.US,D,20111012,000000,25.7074,26.1748,25.6682,25.8818,868902.04084587,0
+EWM.US,D,20111013,000000,25.8622,25.9788,25.725,25.9034,869560.2041112,0
+EWM.US,D,20111014,000000,26.0778,26.2522,25.9994,26.2336,860709.18370273,0
+EWM.US,D,20111017,000000,26.411,26.4865,25.9994,26.0602,1371602.040863,0
+EWM.US,D,20111018,000000,25.8622,26.5472,25.6103,26.411,1674173.4694447,0
+EWM.US,D,20111019,000000,26.3522,26.4865,26.0974,26.1748,694019.3877787,0
+EWM.US,D,20111020,000000,26.0778,26.0974,25.531,25.9788,1063723.4694239,0
+EWM.US,D,20111021,000000,25.9994,26.3297,25.9788,26.1964,1729845.9184262,0
+EWM.US,D,20111024,000000,26.1964,26.5227,26.1366,26.3894,1230897.9592255,0
+EWM.US,D,20111025,000000,26.2954,26.3679,26.018,26.0778,1200331.6326939,0
+EWM.US,D,20111026,000000,26.2954,26.3522,25.9034,26.1533,715664.28573862,0
+EWM.US,D,20111027,000000,27.1911,27.6791,26.9951,27.5615,1625212.2449532,0
+EWM.US,D,20111028,000000,27.2675,27.538,27.2313,27.4645,618558.16328634,0
+EWM.US,D,20111031,000000,27.3636,27.4077,27.1058,27.1058,541177.55103881,0
+EWM.US,D,20111101,000000,26.2728,26.4502,25.9994,26.312,631278.57145003,0
+EWM.US,D,20111102,000000,26.507,26.5658,26.2522,26.4678,751122.44900513,0
+EWM.US,D,20111103,000000,26.6629,26.8383,26.3894,26.8383,1274691.836778,0
+EWM.US,D,20111104,000000,26.6981,26.7217,26.3561,26.6188,413394.89797324,0
+EWM.US,D,20111107,000000,26.3679,26.7236,26.312,26.6237,1219188.7755517,0
+EWM.US,D,20111108,000000,26.6423,27.1146,26.6237,27.0941,662761.22451233,0
+EWM.US,D,20111109,000000,26.3679,26.507,26.0974,26.118,1078353.0612612,0
+EWM.US,D,20111110,000000,26.4277,26.5227,26.2728,26.4277,766802.0408424,0
+EWM.US,D,20111111,000000,26.4678,26.6825,26.411,26.5864,355831.63266516,0
+EWM.US,D,20111114,000000,26.507,26.5658,26.215,26.3894,532378.57144667,0
+EWM.US,D,20111115,000000,26.411,26.6237,26.2954,26.4502,697616.32655433,0
+EWM.US,D,20111116,000000,26.2336,26.4502,26.1748,26.215,738210.20410673,0
+EWM.US,D,20111117,000000,26.1748,26.2336,25.626,25.822,1309186.7347384,0
+EWM.US,D,20111118,000000,25.9994,26.0602,25.8426,25.9622,866111.22451924,0
+EWM.US,D,20111121,000000,25.4339,25.5133,25.0802,25.3163,1311525.5102487,0
+EWM.US,D,20111122,000000,25.3947,25.531,25.1987,25.3742,812690.81635416,0
+EWM.US,D,20111123,000000,25.2791,25.3947,25.0802,25.1027,606175.51022469,0
+EWM.US,D,20111125,000000,25.3163,25.5878,25.2575,25.2977,402198.97960551,0
+EWM.US,D,20111128,000000,26.0974,26.1533,25.822,25.923,1193098.9796324,0
+EWM.US,D,20111129,000000,25.923,26.0376,25.7466,25.8622,644684.69389947,0
+EWM.US,D,20111130,000000,27.0402,27.4449,26.9618,27.4077,2057452.0408863,0
+EWM.US,D,20111201,000000,27.0941,27.1303,26.8579,26.9951,1439355.1020898,0
+EWM.US,D,20111202,000000,27.0402,27.1235,26.8412,26.8794,906483.67350021,0
+EWM.US,D,20111205,000000,27.1489,27.2675,27.0137,27.0941,860850.00002927,0
+EWM.US,D,20111206,000000,26.7569,26.9,26.6001,26.7805,1383058.1633123,0
+EWM.US,D,20111207,000000,26.7403,26.9,26.556,26.801,580669.38777484,0
+EWM.US,D,20111208,000000,26.4953,26.5796,26.0945,26.1131,808408.16329279,0
+EWM.US,D,20111209,000000,26.2758,26.6001,26.215,26.4188,894644.8979896,0
+EWM.US,D,20111212,000000,26.1366,26.1366,25.7662,25.9622,1036186.7347291,0
+EWM.US,D,20111213,000000,26.1131,26.2336,25.7907,25.8671,1321683.6735143,0
+EWM.US,D,20111214,000000,25.7681,25.8671,25.5476,25.626,787308.16329207,0
+EWM.US,D,20111215,000000,26.0602,26.1533,25.8622,25.8622,1182832.6531014,0
+EWM.US,D,20111216,000000,26.0121,26.2336,25.9729,25.9906,563019.38777424,0
+EWM.US,D,20111219,000000,26.0121,26.215,25.8289,25.8906,917874.48982713,0
+EWM.US,D,20111220,000000,26.1337,26.6001,26.0523,26.4571,1261958.1633082,0
+EWM.US,D,20111221,000000,26.4953,26.4953,26.1964,26.4757,418844.89797342,0
+EWM.US,D,20111222,000000,26.5796,26.9,26.556,26.8412,602293.8775715,0
+EWM.US,D,20111223,000000,26.7805,26.9833,26.7217,26.9833,752984.69390315,0
+EWM.US,D,20111227,000000,26.7805,26.9206,26.7217,26.7805,323978.57143959,0
+EWM.US,D,20111228,000000,26.9206,26.9422,26.6981,26.7569,453059.18368887,0
+EWM.US,D,20111229,000000,26.9833,27.1421,26.8794,26.9422,963695.91840011,0
+EWM.US,D,20111230,000000,27.1215,27.2205,27.0362,27.0549,655309.18369575,0
+EWM.US,D,20120103,000000,27.4243,27.6095,27.3038,27.4077,1496548.9796427,0
+EWM.US,D,20120104,000000,27.1852,27.3244,27.0607,27.3038,592486.73471402,0
+EWM.US,D,20120105,000000,27.3038,27.5066,27.2019,27.4449,452681.63266845,0
+EWM.US,D,20120106,000000,27.3851,27.4243,27.2234,27.3038,1083384.6939144,0
+EWM.US,D,20120109,000000,27.3851,27.4674,27.3038,27.3636,753246.93880112,0
+EWM.US,D,20120110,000000,27.7095,27.8467,27.6674,27.7477,1657126.5306686,0
+EWM.US,D,20120111,000000,27.487,27.6468,27.487,27.588,810595.91839491,0
+EWM.US,D,20120112,000000,27.6272,27.7693,27.5233,27.7291,797116.32655771,0
+EWM.US,D,20120113,000000,27.5066,27.5664,27.3851,27.5066,399414.28572787,0
+EWM.US,D,20120117,000000,27.7693,27.7693,27.5066,27.5449,871558.16329494,0
+EWM.US,D,20120118,000000,27.6468,28.0721,27.5664,28.029,740124.48982108,0
+EWM.US,D,20120119,000000,28.0113,28.1329,27.8095,28.0505,796882.65308832,0
+EWM.US,D,20120120,000000,27.9712,28.0917,27.8702,28.0113,488792.85715948,0
+EWM.US,D,20120123,000000,28.1329,28.3984,28.1329,28.3347,565948.97961108,0
+EWM.US,D,20120124,000000,28.1544,28.2926,27.9937,28.1721,942631.63268511,0
+EWM.US,D,20120125,000000,28.1329,28.4759,28.029,28.3984,681109.18369663,0
+EWM.US,D,20120126,000000,28.5984,28.761,28.3739,28.4543,967616.32656351,0
+EWM.US,D,20120127,000000,28.5356,28.5562,28.4151,28.5356,630667.34696022,0
+EWM.US,D,20120130,000000,28.1544,28.2759,27.9937,28.2759,1179703.0612646,0
+EWM.US,D,20120131,000000,28.5621,28.5621,28.3191,28.5023,1058447.9592197,0
+EWM.US,D,20120201,000000,28.6601,28.9178,28.5758,28.7777,1680001.0204653,0
+EWM.US,D,20120202,000000,29.104,29.2167,29.0002,29.0433,1159368.3673864,0
+EWM.US,D,20120203,000000,29.2834,29.4882,29.2167,29.4617,1206488.7755512,0
+EWM.US,D,20120206,000000,29.2422,29.3236,29.1432,29.304,586956.12246894,0
+EWM.US,D,20120207,000000,29.2834,29.3873,29.104,29.2648,991693.87758474,0
+EWM.US,D,20120208,000000,29.3637,29.5245,29.3236,29.4617,877471.42860126,0
+EWM.US,D,20120209,000000,29.4882,29.5852,29.3873,29.4882,615624.48981685,0
+EWM.US,D,20120210,000000,29.0433,29.1668,28.96,29.1432,705250.00002398,0
+EWM.US,D,20120213,000000,29.3637,29.4059,29.1432,29.2834,653656.1224712,0
+EWM.US,D,20120214,000000,29.1834,29.1834,28.9178,29.058,1482766.326581,0
+EWM.US,D,20120215,000000,29.1217,29.1668,28.9012,29.0002,1771855.1021011,0
+EWM.US,D,20120216,000000,28.9012,29.1217,28.6728,29.058,1076744.8979958,0
+EWM.US,D,20120217,000000,29.2422,29.3441,29.1217,29.304,884221.42860149,0
+EWM.US,D,20120221,000000,29.4255,29.5245,29.3236,29.3637,737362.24492303,0
+EWM.US,D,20120222,000000,29.2834,29.3873,29.1668,29.3236,911031.63268404,0
+EWM.US,D,20120223,000000,29.3236,29.4421,29.2422,29.3637,960900.00003267,0
+EWM.US,D,20120224,000000,29.4059,29.4882,29.3441,29.3873,444751.02042328,0
+EWM.US,D,20120227,000000,29.1668,29.4617,29.1668,29.4255,591848.97961196,0
+EWM.US,D,20120228,000000,29.4059,29.4255,29.2167,29.3441,820337.75512993,0
+EWM.US,D,20120229,000000,29.6979,29.8185,29.5372,29.6176,708285.7143098,0
+EWM.US,D,20120301,000000,29.7891,29.891,29.7244,29.8253,1234242.8571848,0
+EWM.US,D,20120302,000000,29.8684,29.9067,29.7685,29.891,311906.12245958,0
+EWM.US,D,20120305,000000,29.9067,29.9312,29.7058,29.7891,430186.7347085,0
+EWM.US,D,20120306,000000,29.4617,29.5068,29.1432,29.2648,1169759.1837132,0
+EWM.US,D,20120307,000000,29.3637,29.5068,29.2422,29.5068,645403.06124643,0
+EWM.US,D,20120308,000000,29.6695,29.8253,29.5627,29.8116,494397.95920048,0
+EWM.US,D,20120309,000000,29.8508,29.8508,29.7058,29.8116,554559.18369232,0
+EWM.US,D,20120312,000000,29.4255,29.4421,29.205,29.3236,585050.00001989,0
+EWM.US,D,20120313,000000,29.3441,29.5627,29.205,29.5245,1186255.1020811,0
+EWM.US,D,20120314,000000,29.3441,29.4059,29.1668,29.1834,906107.14288795,0
+EWM.US,D,20120315,000000,29.3441,29.4617,29.2422,29.4255,1153440.8163657,0
+EWM.US,D,20120316,000000,29.3236,29.3873,29.2167,29.3236,720273.46941224,0
+EWM.US,D,20120319,000000,29.2422,29.545,29.1668,29.4059,680081.63267618,0
+EWM.US,D,20120320,000000,29.104,29.104,28.9178,28.9806,558253.06124347,0
+EWM.US,D,20120321,000000,29.1668,29.1668,29.0002,29.0433,572142.85716231,0
+EWM.US,D,20120322,000000,28.96,29.058,28.8189,28.9806,716183.67349374,0
+EWM.US,D,20120323,000000,29.1432,29.2422,29.0002,29.2422,433692.8571576,0
+EWM.US,D,20120326,000000,29.2834,29.5627,29.205,29.5627,602206.12246945,0
+EWM.US,D,20120327,000000,29.4255,29.4255,29.2167,29.2648,1541594.8980116,0
+EWM.US,D,20120328,000000,29.304,29.304,28.96,29.0815,1368242.8571894,0
+EWM.US,D,20120329,000000,29.0433,29.1668,28.8816,29.104,1010069.3877894,0
+EWM.US,D,20120330,000000,29.4176,29.5784,29.3539,29.4755,1076794.8979958,0
+EWM.US,D,20120402,000000,29.5852,30.0311,29.5627,29.9478,1232981.632695,0
+EWM.US,D,20120403,000000,29.9067,29.9312,29.5852,29.7891,1069986.7347303,0
+EWM.US,D,20120404,000000,29.4059,29.4882,29.2422,29.4617,1062486.73473,0
+EWM.US,D,20120405,000000,29.3236,29.6078,29.304,29.5245,730439.7959432,0
+EWM.US,D,20120409,000000,29.205,29.4059,29.1668,29.3236,324119.38776612,0
+EWM.US,D,20120410,000000,29.2167,29.3236,28.8816,28.9012,903096.93880622,0
+EWM.US,D,20120411,000000,29.2167,29.304,29.1668,29.2422,655564.28573657,0
+EWM.US,D,20120412,000000,29.3637,29.8508,29.3441,29.8116,664859.18369607,0
+EWM.US,D,20120413,000000,29.7685,29.7685,29.4421,29.545,627551.0204295,0
+EWM.US,D,20120416,000000,29.5627,29.5852,29.2834,29.4255,1166722.4490193,0
+EWM.US,D,20120417,000000,29.4421,29.6695,29.3873,29.6293,641725.5102259,0
+EWM.US,D,20120418,000000,29.4617,29.5245,29.3441,29.4882,391373.46940106,0
+EWM.US,D,20120419,000000,29.3637,29.4421,29.1432,29.2834,543543.8775695,0
+EWM.US,D,20120420,000000,29.3236,29.5245,29.3236,29.4255,438363.26532103,0
+EWM.US,D,20120423,000000,29.0815,29.1834,28.9404,29.1217,526424.48981382,0
+EWM.US,D,20120424,000000,29.0815,29.1834,29.0002,29.0815,466639.79593423,0
+EWM.US,D,20120425,000000,29.1432,29.205,29.0168,29.1834,528152.04083428,0
+EWM.US,D,20120426,000000,29.104,29.3236,29.0815,29.2834,492695.9183841,0
+EWM.US,D,20120427,000000,29.2422,29.3637,29.1668,29.3637,443971.42858652,0
+EWM.US,D,20120430,000000,29.3539,29.3539,29.2099,29.3118,543558.16328379,0
+EWM.US,D,20120501,000000,29.2422,29.5245,29.2422,29.304,883116.32656064,0
+EWM.US,D,20120502,000000,29.3637,29.4882,29.304,29.4617,305198.97960221,0
+EWM.US,D,20120503,000000,29.3873,29.4882,29.2834,29.3637,459210.20409725,0
+EWM.US,D,20120504,000000,29.3441,29.4882,29.1834,29.2167,596544.89797947,0
+EWM.US,D,20120507,000000,29.2422,29.4617,29.2422,29.3441,708053.06124856,0
+EWM.US,D,20120508,000000,29.304,29.4255,29.1217,29.2422,776818.36737335,0
+EWM.US,D,20120509,000000,29.0433,29.205,28.859,29.058,571941.83675414,0
+EWM.US,D,20120510,000000,29.2834,29.3441,29.205,29.2648,587747.95920366,0
+EWM.US,D,20120511,000000,29.0002,29.304,28.9806,29.1432,729217.34696357,0
+EWM.US,D,20120514,000000,28.7777,28.9012,28.6366,28.7346,668481.63267579,0
+EWM.US,D,20120515,000000,28.4543,28.4964,28.2759,28.2759,2099860.204153,0
+EWM.US,D,20120516,000000,27.8467,28.029,27.685,27.7095,1358157.1429033,0
+EWM.US,D,20120517,000000,27.83,27.9114,27.6272,27.6468,563398.97961099,0
+EWM.US,D,20120518,000000,27.5664,27.7095,27.3636,27.4449,936491.83676653,0
+EWM.US,D,20120521,000000,27.5449,27.9271,27.5066,27.9114,1208712.2449391,0
+EWM.US,D,20120522,000000,27.9114,28.0721,27.7477,27.8467,1370100.0000466,0
+EWM.US,D,20120523,000000,27.5066,27.6272,27.2626,27.588,682052.04083952,0
+EWM.US,D,20120524,000000,27.7859,27.83,27.5233,27.685,944271.42860353,0
+EWM.US,D,20120525,000000,27.5449,27.6272,27.487,27.6095,432367.34695348,0
+EWM.US,D,20120529,000000,27.9271,28.1721,27.9271,28.029,589225.51022412,0
+EWM.US,D,20120530,000000,27.9937,28.1142,27.8702,28.0505,1709103.0612826,0
+EWM.US,D,20120531,000000,28.0946,28.1544,27.8496,28.0309,1236746.9388176,0
+EWM.US,D,20120601,000000,27.7095,27.7693,27.4674,27.487,1874243.8776147,0
+EWM.US,D,20120604,000000,27.487,27.588,27.2019,27.5233,871454.08166228,0
+EWM.US,D,20120605,000000,27.4429,27.6272,27.4018,27.6076,696617.34696246,0
+EWM.US,D,20120606,000000,27.83,28.2181,27.8095,28.175,823771.42859944,0
+EWM.US,D,20120607,000000,28.5621,28.6797,28.2181,28.2348,754188.77553585,0
+EWM.US,D,20120608,000000,27.8702,28.0309,27.7859,28.0133,411366.3265446,0
+EWM.US,D,20120611,000000,28.1721,28.2299,27.6674,27.7291,628757.14287852,0
+EWM.US,D,20120612,000000,27.9271,28.0917,27.8702,27.9937,704647.95920763,0
+EWM.US,D,20120613,000000,28.0113,28.1721,27.9114,27.9937,548230.61226354,0
+EWM.US,D,20120614,000000,27.9271,28.0721,27.7859,27.9712,529530.6122629,0
+EWM.US,D,20120615,000000,28.0946,28.5023,28.0946,28.4602,688119.3877785,0
+EWM.US,D,20120618,000000,28.2926,28.4543,28.1544,28.3534,1049998.9796275,0
+EWM.US,D,20120619,000000,28.6366,28.859,28.5984,28.7199,742058.16329054,0
+EWM.US,D,20120620,000000,28.761,28.7777,28.4964,28.6973,579822.44899931,0
+EWM.US,D,20120621,000000,28.5827,28.6023,27.9937,28.0535,494269.38777191,0
+EWM.US,D,20120622,000000,28.3583,28.5023,28.2985,28.42,520203.06124218,0
+EWM.US,D,20120625,000000,28.2181,28.2544,28.0741,28.1544,504233.67348653,0
+EWM.US,D,20120626,000000,28.1936,28.2769,28.0133,28.1544,583602.04083617,0
+EWM.US,D,20120627,000000,28.4014,28.5023,28.2985,28.3191,1114950.0000379,0
+EWM.US,D,20120628,000000,28.2348,28.2985,28.0535,28.2985,465061.22450561,0
+EWM.US,D,20120629,000000,28.7199,29.009,28.664,29.009,1147008.1633043,0
+EWM.US,D,20120702,000000,28.765,28.911,28.6444,28.8659,950012.24493026,0
+EWM.US,D,20120703,000000,28.9904,29.2099,28.911,29.1129,576055.1020604,0
+EWM.US,D,20120705,000000,28.9668,29.0276,28.8042,28.8659,681659.18369665,0
+EWM.US,D,20120706,000000,28.7199,28.7199,28.4808,28.5621,704212.2449219,0
+EWM.US,D,20120709,000000,28.7444,28.8238,28.6444,28.7444,406102.04083013,0
+EWM.US,D,20120710,000000,28.9247,29.009,28.5366,28.7032,739017.3469639,0
+EWM.US,D,20120711,000000,28.8659,29.0472,28.765,28.9668,415387.75511616,0
+EWM.US,D,20120712,000000,28.7875,28.9247,28.664,28.765,579112.24491765,0
+EWM.US,D,20120713,000000,28.9453,29.154,28.8238,29.0913,980128.5714619,0
+EWM.US,D,20120716,000000,28.9904,29.253,28.9904,29.1766,489165.30613908,0
+EWM.US,D,20120717,000000,29.1922,29.4176,29.0276,29.3735,637658.16328699,0
+EWM.US,D,20120718,000000,29.3961,29.6617,29.2951,29.5989,546287.75512061,0
+EWM.US,D,20120719,000000,29.5989,29.6979,29.4755,29.6391,952108.16329768,0
+EWM.US,D,20120720,000000,29.3735,29.4529,29.2099,29.2706,797361.22451691,0
+EWM.US,D,20120723,000000,28.8659,29.0648,28.7444,28.9247,739789.79594352,0
+EWM.US,D,20120724,000000,29.009,29.009,28.664,28.765,678156.12247204,0
+EWM.US,D,20120725,000000,28.9904,29.154,28.8855,29.0648,680966.32655377,0
+EWM.US,D,20120726,000000,29.2706,29.3961,29.154,29.2951,1082982.653098,0
+EWM.US,D,20120727,000000,29.1766,29.3735,29.0913,29.3118,2030585.7143548,0
+EWM.US,D,20120730,000000,29.2706,29.3735,29.154,29.2706,646434.69389953,0
+EWM.US,D,20120731,000000,29.3539,29.5578,29.1922,29.2706,1819804.0816945,0
+EWM.US,D,20120801,000000,29.4529,29.5372,29.2314,29.2951,762054.08165856,0
+EWM.US,D,20120802,000000,29.1295,29.3324,28.9904,29.1766,1045033.6735049,0
+EWM.US,D,20120803,000000,29.5578,29.7587,29.5372,29.7165,621748.97961298,0
+EWM.US,D,20120806,000000,29.6391,29.843,29.6176,29.7165,583250.00001983,0
+EWM.US,D,20120807,000000,29.7371,29.8596,29.6176,29.6391,2157128.5715019,0
+EWM.US,D,20120808,000000,29.5784,29.7587,29.5205,29.6391,518220.40818088,0
+EWM.US,D,20120809,000000,29.6813,29.8185,29.6617,29.6979,437326.53062711,0
+EWM.US,D,20120810,000000,29.5205,29.7165,29.497,29.6813,459757.14287277,0
+EWM.US,D,20120813,000000,29.5989,29.6979,29.497,29.6176,558379.59185572,0
+EWM.US,D,20120814,000000,29.8018,29.8018,29.6176,29.7587,757228.57145432,0
+EWM.US,D,20120815,000000,29.6979,29.9243,29.6617,29.7587,1634462.2449535,0
+EWM.US,D,20120816,000000,29.7832,29.9037,29.6391,29.8018,498163.26532306,0
+EWM.US,D,20120817,000000,29.6176,29.7165,29.5372,29.6979,658229.59185911,0
+EWM.US,D,20120820,000000,29.6979,29.7832,29.5578,29.7371,559183.6734884,0
+EWM.US,D,20120821,000000,29.8018,30.0056,29.7165,29.7371,606850.00002063,0
+EWM.US,D,20120822,000000,29.6176,29.9419,29.5989,29.9037,635127.551042,0
+EWM.US,D,20120823,000000,29.8596,29.9419,29.7165,29.8185,784802.04084301,0
+EWM.US,D,20120824,000000,29.843,30.0243,29.7587,29.9243,572957.14287662,0
+EWM.US,D,20120827,000000,29.6979,29.843,29.6617,29.7165,337438.77552168,0
+EWM.US,D,20120828,000000,29.5372,29.7165,29.497,29.6617,455333.67348487,0
+EWM.US,D,20120829,000000,29.6617,29.6617,29.497,29.5578,234644.89796716,0
+EWM.US,D,20120830,000000,29.5205,29.5372,29.3539,29.3735,841813.26533474,0
+EWM.US,D,20120831,000000,29.7371,29.7371,29.3961,29.5372,1577212.2449516,0
+EWM.US,D,20120904,000000,29.6617,29.7587,29.5205,29.6979,1101095.9184048,0
+EWM.US,D,20120905,000000,29.5372,29.5372,29.3324,29.497,671126.53063506,0
+EWM.US,D,20120906,000000,29.1295,29.2951,29.0913,29.2099,1335986.7347393,0
+EWM.US,D,20120907,000000,29.3324,29.4176,29.2314,29.3735,1302185.71433,0
+EWM.US,D,20120910,000000,29.2099,29.2099,29.0276,29.0913,552972.44899839,0
+EWM.US,D,20120911,000000,29.2706,29.3118,29.1129,29.2314,984195.91840081,0
+EWM.US,D,20120912,000000,29.3118,29.4529,29.2706,29.4529,1830139.7959806,0
+EWM.US,D,20120913,000000,29.5205,30.1066,29.497,30.0468,1492552.0408671,0
+EWM.US,D,20120914,000000,30.2673,30.6554,30.2673,30.5525,1465833.6735192,0
+EWM.US,D,20120917,000000,30.4506,30.4506,30.085,30.085,1293756.122493,0
+EWM.US,D,20120918,000000,30.0468,30.1683,29.9419,29.9419,997528.57146249,0
+EWM.US,D,20120919,000000,30.0056,30.1899,29.9625,30.1683,743475.51022936,0
+EWM.US,D,20120920,000000,29.7587,29.8596,29.5578,29.8185,723934.69390216,0
+EWM.US,D,20120921,000000,29.8596,29.9243,29.7832,29.8018,558758.1632843,0
+EWM.US,D,20120924,000000,29.5372,29.5372,29.3735,29.4176,1373369.3878018,0
+EWM.US,D,20120925,000000,29.6391,29.6617,29.2951,29.2951,626957.14287846,0
+EWM.US,D,20120926,000000,29.3118,29.3118,29.0648,29.2314,977270.40819649,0
+EWM.US,D,20120927,000000,29.5205,29.7371,29.4382,29.6813,1278996.938819,0
+EWM.US,D,20120928,000000,29.8018,29.8596,29.5784,29.6391,799682.65308841,0
+EWM.US,D,20121001,000000,30.0243,30.2673,29.9625,30.0056,993544.89799296,0
+EWM.US,D,20121002,000000,30.2918,30.3506,30.1272,30.2477,726202.04084102,0
+EWM.US,D,20121003,000000,30.2271,30.2477,30.0644,30.1272,617679.59185774,0
+EWM.US,D,20121004,000000,30.3104,30.4702,30.2673,30.4702,793182.65308819,0
+EWM.US,D,20121005,000000,30.577,30.676,30.431,30.4937,631085.71430717,0
+EWM.US,D,20121008,000000,30.2271,30.329,30.1683,30.2673,926914.2857458,0
+EWM.US,D,20121009,000000,30.2673,30.2673,30.0468,30.1458,1124197.9592219,0
+EWM.US,D,20121010,000000,30.1272,30.1899,29.9625,29.9625,646891.83675669,0
+EWM.US,D,20121011,000000,30.3104,30.3104,30.1458,30.2271,492060.20409836,0
+EWM.US,D,20121012,000000,30.2271,30.2477,30.0644,30.2046,633173.46940928,0
+EWM.US,D,20121015,000000,30.2918,30.329,30.1272,30.2673,558153.06124347,0
+EWM.US,D,20121016,000000,30.4702,30.5162,30.3506,30.4094,552091.83675347,0
+EWM.US,D,20121017,000000,30.5525,30.7328,30.5348,30.7328,535840.81634475,0
+EWM.US,D,20121018,000000,30.5525,30.7328,30.5162,30.5936,590964.28573438,0
+EWM.US,D,20121019,000000,30.4937,30.5348,30.1683,30.2271,638086.73471557,0
+EWM.US,D,20121022,000000,30.3104,30.5162,30.2046,30.3741,668438.77553293,0
+EWM.US,D,20121023,000000,30.1899,30.2477,30.0243,30.1899,826044.89798727,0
+EWM.US,D,20121024,000000,30.3908,30.5162,30.329,30.329,788413.26533293,0
+EWM.US,D,20121025,000000,30.6132,30.7328,30.5162,30.6319,854927.55104948,0
+EWM.US,D,20121026,000000,30.4702,30.6319,30.431,30.5936,578582.6530809,0
+EWM.US,D,20121031,000000,30.6985,30.7779,30.3741,30.431,705841.83675869,0
+EWM.US,D,20121101,000000,30.7779,30.92,30.6985,30.8955,666783.67349206,0
+EWM.US,D,20121102,000000,30.8004,30.8004,30.4094,30.5162,1006034.6939118,0
+EWM.US,D,20121105,000000,30.4702,30.4937,30.3104,30.4702,741075.51022928,0
+EWM.US,D,20121106,000000,30.4094,30.5348,30.329,30.4937,861407.14288643,0
+EWM.US,D,20121107,000000,30.2271,30.2271,29.9243,30.085,1149833.6735085,0
+EWM.US,D,20121108,000000,30.1683,30.2918,29.9625,30.0056,1136309.1837121,0
+EWM.US,D,20121109,000000,30.2477,30.2477,29.9625,29.987,1017651.0204428,0
+EWM.US,D,20121112,000000,30.1683,30.1899,30.0468,30.1066,513527.55103787,0
+EWM.US,D,20121113,000000,29.987,30.1458,29.9037,30.1066,2131498.9796643,0
+EWM.US,D,20121114,000000,30.0468,30.085,29.6813,29.7832,1238293.8775931,0
+EWM.US,D,20121115,000000,29.6617,29.8841,29.6176,29.8018,728465.30614722,0
+EWM.US,D,20121116,000000,29.8018,29.8596,29.6176,29.8185,778563.26533259,0
+EWM.US,D,20121119,000000,29.9625,30.0644,29.8841,30.0644,1285193.8775947,0
+EWM.US,D,20121120,000000,29.9243,30.0468,29.843,30.0056,1126069.3877934,0
+EWM.US,D,20121121,000000,29.9243,29.9419,29.7832,29.9037,958334.69391013,0
+EWM.US,D,20121123,000000,29.843,30.0056,29.8018,30.0056,760195.91839319,0
+EWM.US,D,20121126,000000,29.843,29.8841,29.7165,29.8841,815157.14288486,0
+EWM.US,D,20121127,000000,29.5784,29.6176,29.3735,29.4382,2195564.2857889,0
+EWM.US,D,20121128,000000,29.6979,29.7587,29.3735,29.7371,1518812.2449496,0
+EWM.US,D,20121129,000000,29.6813,29.8018,29.5989,29.8018,1231736.7347358,0
+EWM.US,D,20121130,000000,29.7371,29.8596,29.6617,29.8596,1309330.6122894,0
+EWM.US,D,20121203,000000,29.8018,29.8185,29.6617,29.6813,725908.16328999,0
+EWM.US,D,20121204,000000,29.6391,29.7587,29.6176,29.6979,754990.8163522,0
+EWM.US,D,20121205,000000,29.7165,29.9037,29.6979,29.8018,860992.85717213,0
+EWM.US,D,20121206,000000,29.7832,29.9419,29.7832,29.9243,570862.24491737,0
+EWM.US,D,20121207,000000,29.8841,29.8841,29.7165,29.8596,562114.2857334,0
+EWM.US,D,20121210,000000,29.9625,30.1683,29.9419,30.1458,971343.87758405,0
+EWM.US,D,20121211,000000,30.2271,30.4094,30.2271,30.329,833965.3061508,0
+EWM.US,D,20121212,000000,30.4506,30.4702,30.2918,30.3741,740976.53063744,0
+EWM.US,D,20121213,000000,30.2673,30.329,30.1066,30.1683,1805943.8776124,0
+EWM.US,D,20121214,000000,30.0243,30.1899,30.0243,30.1899,960593.87758368,0
+EWM.US,D,20121217,000000,30.2046,30.2046,30.0243,30.2046,1650358.1633214,0
+EWM.US,D,20121218,000000,29.9243,30.2477,29.9037,30.1899,1545912.2449505,0
+EWM.US,D,20121219,000000,30.3506,30.3506,30.085,30.085,1574689.7959719,0
+EWM.US,D,20121220,000000,30.2046,30.4094,30.2046,30.3908,1045666.3265662,0
+EWM.US,D,20121221,000000,29.9419,30.0056,29.8185,29.9625,1275495.9184107,0
+EWM.US,D,20121224,000000,30.0243,30.1683,30.0056,30.1458,183373.46939399,0
+EWM.US,D,20121226,000000,30.1272,30.1899,30.0243,30.0644,423685.71430012,0
+EWM.US,D,20121227,000000,30.2477,30.3104,30.1066,30.1899,781063.26533268,0
+EWM.US,D,20121228,000000,30.2271,30.4506,30.2271,30.2918,701591.83675855,0
+EWM.US,D,20121231,000000,30.431,30.8004,30.431,30.7563,709065.30614656,0
+EWM.US,D,20130102,000000,30.9611,31.0229,30.6985,30.9611,1978161.2245571,0
+EWM.US,D,20130103,000000,30.9386,31.066,30.8759,30.8955,1148929.5918758,0
+EWM.US,D,20130104,000000,30.8573,31.0444,30.821,31.0003,693796.9387991,0
+EWM.US,D,20130107,000000,30.9798,31.0003,30.8573,31.0003,574519.38777464,0
+EWM.US,D,20130108,000000,30.8406,30.8955,30.7171,30.7563,598771.42859179,0
+EWM.US,D,20130109,000000,30.8573,31.0229,30.8573,30.92,659979.59185917,0
+EWM.US,D,20130110,000000,31.0827,31.162,30.9611,31.1219,434598.97960661,0
+EWM.US,D,20130111,000000,31.0444,31.0444,30.8955,30.9798,384673.46940083,0
+EWM.US,D,20130114,000000,30.9611,31.0229,30.8406,31.0229,502425.51022116,0
+EWM.US,D,20130115,000000,30.9386,31.2052,30.9386,31.162,1335134.6939229,0
+EWM.US,D,20130116,000000,31.1023,31.2052,30.9798,31.2052,573491.83675419,0
+EWM.US,D,20130117,000000,31.31,31.3463,31.2052,31.2669,456994.89797472,0
+EWM.US,D,20130118,000000,31.0229,31.1219,30.9611,31.066,499575.51022107,0
+EWM.US,D,20130122,000000,30.0056,30.0644,29.9243,30.0243,1321496.9388204,0
+EWM.US,D,20130123,000000,30.0243,30.0644,29.9419,30.0056,754325.51022973,0
+EWM.US,D,20130124,000000,30.0644,30.0644,29.9243,29.9243,1007384.6939118,0
+EWM.US,D,20130125,000000,30.0243,30.0243,29.8018,29.9419,765024.48982193,0
+EWM.US,D,20130128,000000,29.7587,29.7587,29.4529,29.5372,1089052.0408534,0
+EWM.US,D,20130129,000000,29.5784,29.8185,29.5784,29.7832,831195.91839561,0
+EWM.US,D,20130130,000000,29.497,29.5578,29.4176,29.5372,778368.3673734,0
+EWM.US,D,20130131,000000,29.3961,29.4176,29.2951,29.3735,1287113.2653499,0
+EWM.US,D,20130201,000000,29.4176,29.4529,29.2951,29.4176,1293611.2245338,0
+EWM.US,D,20130204,000000,29.3735,29.4755,29.253,29.2951,985507.14289065,0
+EWM.US,D,20130205,000000,29.5372,29.5989,29.4176,29.4529,1624870.4082185,0
+EWM.US,D,20130206,000000,29.009,29.1129,28.9247,29.1129,694158.16328891,0
+EWM.US,D,20130207,000000,29.0276,29.1766,28.9453,29.0913,929146.9388071,0
+EWM.US,D,20130208,000000,29.1295,29.3118,29.1129,29.2706,426565.30613695,0
+EWM.US,D,20130211,000000,29.2706,29.3539,29.2314,29.2951,539404.08165099,0
+EWM.US,D,20130212,000000,29.3118,29.5205,29.2706,29.3961,989029.59187036,0
+EWM.US,D,20130213,000000,29.5989,29.6391,29.4382,29.5989,820364.28574218,0
+EWM.US,D,20130214,000000,29.4755,29.5784,29.4529,29.5372,519547.95920134,0
+EWM.US,D,20130215,000000,29.5372,29.5784,29.3324,29.3961,870964.2857439,0
+EWM.US,D,20130219,000000,29.2099,29.2099,29.1129,29.1922,583485.71430555,0
+EWM.US,D,20130220,000000,29.2099,29.2099,28.9453,28.9453,763430.61227085,0
+EWM.US,D,20130221,000000,28.9453,28.9668,28.765,28.8238,924836.73472532,0
+EWM.US,D,20130222,000000,29.0472,29.154,29.009,29.0648,643093.87757289,0
+EWM.US,D,20130225,000000,29.4382,29.4382,28.9453,28.9453,880327.55105034,0
+EWM.US,D,20130226,000000,29.1766,29.2314,29.0648,29.1766,536808.16328356,0
+EWM.US,D,20130227,000000,29.3539,29.5989,29.1766,29.5784,2960019.3878557,0
+EWM.US,D,20130228,000000,29.5548,29.8047,29.4931,29.7165,1634156.1225045,0
+EWM.US,D,20130301,000000,29.5578,29.7371,29.5578,29.7165,601208.16328575,0
+EWM.US,D,20130304,000000,29.5578,29.7587,29.5205,29.7165,1426161.2245383,0
+EWM.US,D,20130305,000000,29.9243,29.987,29.8185,29.9037,1276651.0204516,0
+EWM.US,D,20130306,000000,29.9419,29.9625,29.8596,29.9243,605786.73471447,0
+EWM.US,D,20130307,000000,29.9037,30.0644,29.9037,30.0468,1104001.0204457,0
+EWM.US,D,20130308,000000,30.0644,30.0644,29.9037,29.987,1392137.7551494,0
+EWM.US,D,20130311,000000,30.085,30.085,29.8841,29.9419,1826436.734756,0
+EWM.US,D,20130312,000000,29.8596,29.9625,29.8018,29.843,498917.34695574,0
+EWM.US,D,20130313,000000,29.7165,29.7832,29.5989,29.6176,589319.38777514,0
+EWM.US,D,20130314,000000,29.5372,29.6391,29.4755,29.5205,541572.44899801,0
+EWM.US,D,20130315,000000,29.253,29.2951,29.1295,29.2706,674230.61226782,0
+EWM.US,D,20130318,000000,29.1129,29.154,29.009,29.0472,619279.59185779,0
+EWM.US,D,20130319,000000,29.2314,29.2706,29.009,29.1129,831869.38778339,0
+EWM.US,D,20130320,000000,29.4176,29.4382,29.3539,29.4176,392946.93878887,0
+EWM.US,D,20130321,000000,29.2706,29.4176,29.2706,29.3118,548697.95920233,0
+EWM.US,D,20130322,000000,29.4755,29.5578,29.4382,29.4755,758301.02043395,0
+EWM.US,D,20130325,000000,29.7832,29.8596,29.5784,29.6391,1032288.7755453,0
+EWM.US,D,20130326,000000,29.8596,30.1899,29.8596,30.1272,817092.85717064,0
+EWM.US,D,20130327,000000,30.0644,30.2477,30.0644,30.2271,1114751.0204461,0
+EWM.US,D,20130328,000000,30.4094,30.4506,30.3104,30.431,808461.22451728,0
+EWM.US,D,20130401,000000,30.329,30.3741,30.085,30.1066,525660.20409951,0
+EWM.US,D,20130402,000000,30.6319,30.6554,30.4937,30.5162,847610.20411045,0
+EWM.US,D,20130403,000000,30.676,30.7779,30.577,30.7171,1194035.7143263,0
+EWM.US,D,20130404,000000,30.7171,30.8759,30.676,30.7779,581121.42859119,0
+EWM.US,D,20130405,000000,30.7779,31.31,30.7328,31.2669,1012509.1837079,0
+EWM.US,D,20130408,000000,31.1023,31.2855,31.066,31.2248,1882703.0612885,0
+EWM.US,D,20130409,000000,31.2669,31.6501,31.2669,31.5099,824148.97961986,0
+EWM.US,D,20130410,000000,31.753,31.8333,31.6716,31.7148,696682.65308491,0
+EWM.US,D,20130411,000000,31.8941,31.9166,31.7716,31.8725,724867.34696342,0
+EWM.US,D,20130412,000000,31.6716,31.6716,31.2052,31.2669,1898604.0816972,0
+EWM.US,D,20130415,000000,31.4668,31.5099,31.066,31.1023,865055.10207023,0
+EWM.US,D,20130416,000000,31.4903,31.6119,31.4492,31.5099,1272084.6939208,0
+EWM.US,D,20130417,000000,31.6501,31.6932,31.4668,31.5697,673672.4490025,0
+EWM.US,D,20130418,000000,31.6501,31.6932,31.4903,31.5305,386250.00001313,0
+EWM.US,D,20130419,000000,31.5883,31.6275,31.5099,31.5697,265114.2857233,0
+EWM.US,D,20130422,000000,31.4668,31.4903,31.2855,31.4492,378522.44899246,0
+EWM.US,D,20130423,000000,31.3688,31.5883,31.3247,31.4668,925556.12248045,0
+EWM.US,D,20130424,000000,31.4257,31.6275,31.3845,31.5883,704869.38777907,0
+EWM.US,D,20130425,000000,31.7148,31.8549,31.6119,31.7716,566894.89797846,0
+EWM.US,D,20130426,000000,31.8725,31.8725,31.6932,31.8333,750338.77553572,0
+EWM.US,D,20130429,000000,31.7148,32.1166,31.7148,32.0029,802248.97961911,0
+EWM.US,D,20130430,000000,31.9255,32.1518,31.802,32.1518,919055.10207206,0
+EWM.US,D,20130501,000000,32.0979,32.1607,31.8549,31.9343,406332.65307504,0
+EWM.US,D,20130502,000000,31.753,31.8725,31.6275,31.8725,591510.20410174,0
+EWM.US,D,20130503,000000,31.7148,31.8941,31.7148,31.8118,823850.00002801,0
+EWM.US,D,20130506,000000,33.5209,33.9237,33.5209,33.8267,2504637.7551872,0
+EWM.US,D,20130507,000000,34.0511,34.1501,33.9452,34.1128,1023005.1020756,0
+EWM.US,D,20130508,000000,34.1501,34.2755,34.1324,34.1324,876823.46941757,0
+EWM.US,D,20130509,000000,33.9452,33.9452,33.4396,33.5395,2105241.8368063,0
+EWM.US,D,20130510,000000,33.8472,33.8472,33.4788,33.5395,1226468.3673886,0
+EWM.US,D,20130513,000000,33.9658,34.0922,33.908,34.0099,742308.16329054,0
+EWM.US,D,20130514,000000,33.908,34.1501,33.908,34.1501,693592.85716644,0
+EWM.US,D,20130515,000000,33.7875,33.908,33.7032,33.908,890493.8775813,0
+EWM.US,D,20130516,000000,33.5209,33.6209,33.4396,33.5209,387613.2653193,0
+EWM.US,D,20130517,000000,33.5395,33.5826,33.4396,33.564,486008.16328183,0
+EWM.US,D,20130520,000000,33.7032,33.8688,33.7032,33.8071,589050.00002003,0
+EWM.US,D,20130521,000000,33.9452,33.9893,33.8071,33.908,499762.24491495,0
+EWM.US,D,20130522,000000,33.8267,34.1501,33.5023,33.5395,656467.3469611,0
+EWM.US,D,20130523,000000,33.1985,33.4788,33.1985,33.4396,937298.9796237,0
+EWM.US,D,20130524,000000,33.2779,33.2779,33.0936,33.1181,703560.20410555,0
+EWM.US,D,20130528,000000,33.5023,33.5023,33.2779,33.3582,721134.69390207,0
+EWM.US,D,20130529,000000,33.2465,33.2465,33.0211,33.1456,553629.59185556,0
+EWM.US,D,20130530,000000,33.0936,33.2563,32.9711,32.9937,616525.51022504,0
+EWM.US,D,20130531,000000,32.877,32.9594,32.5223,32.5448,807859.18370094,0
+EWM.US,D,20130603,000000,32.5879,33.0936,32.5625,33.0525,1325823.4694328,0
+EWM.US,D,20130604,000000,33.0583,33.0583,32.7702,32.8555,821194.8979871,0
+EWM.US,D,20130605,000000,32.877,33.0583,32.5223,32.5223,864728.57145797,0
+EWM.US,D,20130606,000000,32.5879,32.877,32.5448,32.8349,972355.10207388,0
+EWM.US,D,20130607,000000,32.828,32.9937,32.6271,32.9319,785350.0000267,0
+EWM.US,D,20130610,000000,32.8104,32.8104,32.387,32.4635,546280.61226347,0
+EWM.US,D,20130611,000000,32.1969,32.339,32.0666,32.1744,902567.34696946,0
+EWM.US,D,20130612,000000,32.4449,32.4449,31.9166,32.0029,794198.97961884,0
+EWM.US,D,20130613,000000,31.9784,32.4213,31.753,32.387,1028257.1428921,0
+EWM.US,D,20130614,000000,32.4194,32.486,32.1322,32.2175,480586.73471022,0
+EWM.US,D,20130617,000000,32.4213,32.4635,32.1812,32.2577,442453.06123953,0
+EWM.US,D,20130618,000000,32.1518,32.339,32.0509,32.2988,517855.10205842,0
+EWM.US,D,20130619,000000,32.4008,32.4008,31.4668,31.6119,764279.59186272,0
+EWM.US,D,20130620,000000,31.2444,31.3247,30.431,30.4937,1633769.3878107,0
+EWM.US,D,20130621,000000,31.0415,31.313,30.8533,31.1395,1342329.5918824,0
+EWM.US,D,20130624,000000,30.6103,30.8181,30.3222,30.7122,1031635.7143208,0
+EWM.US,D,20130625,000000,30.9582,31.2669,30.8729,31.1219,1092557.1428943,0
+EWM.US,D,20130626,000000,31.2091,31.6569,31.162,31.5531,1417777.5510686,0
+EWM.US,D,20130627,000000,31.802,32.0666,31.802,31.946,1124228.5714668,0
+EWM.US,D,20130628,000000,31.9255,32.1322,31.802,32.0666,891144.89798948,0
+EWM.US,D,20130701,000000,32.1136,32.2988,31.9705,32.0666,733100.00002493,0
+EWM.US,D,20130702,000000,32.0244,32.339,31.6805,31.8843,1112677.5510582,0
+EWM.US,D,20130703,000000,31.8216,32.1322,31.7412,31.9255,543276.53063072,0
+EWM.US,D,20130705,000000,31.8471,31.8843,31.41,31.5981,1515185.7143372,0
+EWM.US,D,20130708,000000,31.5344,31.9039,31.5178,31.7197,805269.38778248,0
+EWM.US,D,20130709,000000,31.8676,32.0666,31.7814,32.0244,611725.51022488,0
+EWM.US,D,20130710,000000,31.9255,32.2175,31.9255,32.0137,525956.12246686,0
+EWM.US,D,20130711,000000,32.4419,32.73,32.3831,32.7153,813463.26533378,0
+EWM.US,D,20130712,000000,32.4194,32.486,32.2988,32.3978,430812.24491261,0
+EWM.US,D,20130715,000000,32.339,32.5223,32.3155,32.4419,487514.28573086,0
+EWM.US,D,20130716,000000,32.3978,32.486,32.2714,32.4419,974083.67350251,0
+EWM.US,D,20130717,000000,32.5879,32.6487,32.4194,32.4635,474339.79593449,0
+EWM.US,D,20130718,000000,32.3616,32.4419,32.2175,32.2714,567608.1632846,0
+EWM.US,D,20130719,000000,32.4194,32.5448,32.3616,32.5056,494130.6122617,0
+EWM.US,D,20130722,000000,32.5625,32.9153,32.5448,32.877,639187.75512377,0
+EWM.US,D,20130723,000000,32.9015,32.9986,32.7702,32.8555,768702.04084246,0
+EWM.US,D,20130724,000000,32.877,32.877,32.4419,32.5879,693690.81635012,0
+EWM.US,D,20130725,000000,32.5223,32.6075,32.3831,32.6075,569555.10206018,0
+EWM.US,D,20130726,000000,32.4635,32.5223,32.2175,32.5056,366034.69389,0
+EWM.US,D,20130729,000000,31.9705,32.1136,31.946,31.9705,329159.18368466,0
+EWM.US,D,20130730,000000,31.9705,31.9705,31.6168,31.6805,822196.93880346,0
+EWM.US,D,20130731,000000,31.2444,31.2855,30.9161,31.162,1765403.0612845,0
+EWM.US,D,20130801,000000,31.4306,31.5344,31.3267,31.5344,1175575.5102441,0
+EWM.US,D,20130802,000000,31.3267,31.703,31.3267,31.5981,563494.89797834,0
+EWM.US,D,20130805,000000,31.6569,31.703,31.5344,31.6344,367129.59184922,0
+EWM.US,D,20130806,000000,31.5178,31.5344,31.313,31.3512,452939.79593377,0
+EWM.US,D,20130807,000000,31.019,31.1219,30.9366,30.9798,660119.38777755,0
+EWM.US,D,20130808,000000,31.3267,31.4521,31.0415,31.41,765369.38778112,0
+EWM.US,D,20130809,000000,31.4952,31.5531,31.3874,31.4756,606059.18369408,0
+EWM.US,D,20130812,000000,31.3874,31.6168,31.3874,31.6168,428688.77552478,0
+EWM.US,D,20130813,000000,31.5531,31.6569,31.4756,31.5178,565300.00001922,0
+EWM.US,D,20130814,000000,31.5344,31.6569,31.41,31.4306,474701.0204243,0
+EWM.US,D,20130815,000000,31.2444,31.2669,30.9582,31.2669,454955.10205628,0
+EWM.US,D,20130816,000000,31.2091,31.3267,31.019,31.0415,330394.89797042,0
+EWM.US,D,20130819,000000,30.8181,30.8729,30.3624,30.4427,1970534.6939445,0
+EWM.US,D,20130820,000000,30.3222,30.4427,30.2124,30.2781,1076822.4490162,0
+EWM.US,D,20130821,000000,30.1732,30.1732,29.6979,29.8449,1379555.1020877,0
+EWM.US,D,20130822,000000,29.5333,29.7165,29.5137,29.6176,520133.67348707,0
+EWM.US,D,20130823,000000,29.6813,29.7587,29.5333,29.7587,951523.46942011,0
+EWM.US,D,20130826,000000,29.7165,29.8047,29.4529,29.5137,609064.28573499,0
+EWM.US,D,20130827,000000,28.9345,28.96,28.6258,28.6483,1903810.2041464,0
+EWM.US,D,20130828,000000,28.4837,28.8336,28.422,28.6875,1754442.8572025,0
+EWM.US,D,20130829,000000,29.2069,29.5137,29.1668,29.2069,1228187.7551438,0
+EWM.US,D,20130830,000000,29.7165,29.8616,29.5754,29.7832,1478583.6735197,0
+EWM.US,D,20130903,000000,29.8224,29.99,29.4529,29.5137,1385442.85719,0
+EWM.US,D,20130904,000000,29.6813,29.9243,29.5754,29.8616,1166156.1224886,0
+EWM.US,D,20130905,000000,29.5989,29.8449,29.5333,29.8047,751135.71431125,0
+EWM.US,D,20130906,000000,29.9478,30.1311,29.6617,29.9243,699802.04084012,0
+EWM.US,D,20130909,000000,30.38,31.0415,30.38,31.019,997151.02044207,0
+EWM.US,D,20130910,000000,30.9964,31.2855,30.9798,31.1875,861146.93880479,0
+EWM.US,D,20130911,000000,31.0827,31.3512,30.9964,31.2855,636606.12247062,0
+EWM.US,D,20130912,000000,31.1219,31.162,30.8935,30.9161,636241.83675633,0
+EWM.US,D,20130913,000000,30.8935,31.1023,30.8729,31.1023,425306.12246344,0
+EWM.US,D,20130916,000000,31.6805,31.9039,31.4952,31.5756,858955.10207002,0
+EWM.US,D,20130917,000000,31.5178,31.5178,31.3267,31.3874,736075.51022911,0
+EWM.US,D,20130918,000000,31.3267,33.0211,31.2444,32.8555,2059320.4082333,0
+EWM.US,D,20130919,000000,32.6683,32.9015,32.6487,32.8349,1143902.0408552,0
+EWM.US,D,20130920,000000,32.6683,32.877,32.3616,32.3978,1326106.1224941,0
+EWM.US,D,20130923,000000,32.2381,32.486,32.2381,32.4419,438944.89797411,0
+EWM.US,D,20130924,000000,32.2175,32.2538,31.9039,31.946,610246.93879626,0
+EWM.US,D,20130925,000000,31.802,31.9039,31.5178,31.5981,1211416.3265718,0
+EWM.US,D,20130926,000000,31.7608,31.8216,31.5344,31.802,656142.85716517,0
+EWM.US,D,20130927,000000,31.5178,31.5178,31.1219,31.3698,942013.26533815,0
+EWM.US,D,20130930,000000,30.8729,31.0827,30.772,31.019,771453.06125072,0
+EWM.US,D,20131001,000000,31.1875,31.6569,31.1875,31.6569,1114820.4082012,0
+EWM.US,D,20131002,000000,31.703,32.0137,31.6569,32.0137,771890.81635277,0
+EWM.US,D,20131003,000000,31.946,32.0666,31.5756,31.7814,749073.46941322,0
+EWM.US,D,20131004,000000,32.1136,32.6301,32.0666,32.5879,1031246.9388106,0
+EWM.US,D,20131007,000000,32.1136,32.3616,32.093,32.2381,350294.89797109,0
+EWM.US,D,20131008,000000,32.2175,32.2381,31.7412,31.7412,634008.16328686,0
+EWM.US,D,20131009,000000,31.946,31.946,31.703,31.8676,571604.08165209,0
+EWM.US,D,20131010,000000,32.1322,32.6908,32.1322,32.6075,856238.77553932,0
+EWM.US,D,20131011,000000,32.5056,32.7908,32.3978,32.73,581338.77552997,0
+EWM.US,D,20131014,000000,32.486,32.9015,32.4194,32.877,662135.71430823,0
+EWM.US,D,20131015,000000,32.877,32.9378,32.5223,32.6301,678808.16328839,0
+EWM.US,D,20131016,000000,32.5625,32.9153,32.5625,32.8349,553673.46940658,0
+EWM.US,D,20131017,000000,32.9153,33.2073,32.877,33.1857,429664.28572889,0
+EWM.US,D,20131018,000000,33.1024,33.1456,32.9986,33.0211,618506.12247001,0
+EWM.US,D,20131021,000000,33.0211,33.0211,32.7526,32.7908,408491.83674858,0
+EWM.US,D,20131022,000000,33.0397,33.4141,33.0397,33.2867,1106561.2245274,0
+EWM.US,D,20131023,000000,33.1857,33.1857,32.978,32.978,638123.46940945,0
+EWM.US,D,20131024,000000,33.1857,33.3053,33.125,33.2073,791884.69390448,0
+EWM.US,D,20131025,000000,33.4141,33.663,33.4141,33.6405,580917.34695853,0
+EWM.US,D,20131028,000000,33.3288,33.4964,33.3288,33.4494,470059.18368945,0
+EWM.US,D,20131029,000000,33.3945,33.3945,33.2249,33.3504,499861.22450679,0
+EWM.US,D,20131030,000000,33.3504,33.3739,32.9594,33.1456,722158.16328986,0
+EWM.US,D,20131031,000000,33.0397,33.0819,32.6908,32.7153,977956.12248223,0
+EWM.US,D,20131101,000000,32.8555,32.877,32.5056,32.877,833952.04084468,0
+EWM.US,D,20131104,000000,32.9986,33.0819,32.8555,33.0211,474022.44899571,0
+EWM.US,D,20131105,000000,32.8349,32.877,32.486,32.5223,734293.87757599,0
+EWM.US,D,20131106,000000,32.6908,32.8349,32.6301,32.73,444445.91838246,0
+EWM.US,D,20131107,000000,32.8124,32.8349,32.2714,32.3831,1006161.224524,0
+EWM.US,D,20131108,000000,32.3155,32.4635,32.1969,32.4419,685698.97961515,0
+EWM.US,D,20131111,000000,32.3978,32.5625,32.2714,32.339,537555.10205909,0
+EWM.US,D,20131112,000000,32.1136,32.1518,31.7814,32.0244,1463036.7347436,0
+EWM.US,D,20131113,000000,31.9705,32.1969,31.6805,32.1322,967508.1632982,0
+EWM.US,D,20131114,000000,32.0666,32.5056,31.9039,32.4635,1215492.8571842,0
+EWM.US,D,20131115,000000,32.3978,32.9015,32.3978,32.7153,1300726.5306565,0
+EWM.US,D,20131118,000000,32.7702,32.9594,32.7153,32.73,1267465.3061655,0
+EWM.US,D,20131119,000000,32.978,33.0819,32.6683,32.6908,948276.53064449,0
+EWM.US,D,20131120,000000,32.5879,32.7526,32.2381,32.2988,655907.14287944,0
+EWM.US,D,20131121,000000,32.1744,32.339,32.093,32.2175,724677.55104505,0
+EWM.US,D,20131122,000000,32.1322,32.2714,31.9255,32.2538,426321.42858592,0
+EWM.US,D,20131125,000000,32.2175,32.2381,32.0509,32.1518,1065466.3265668,0
+EWM.US,D,20131126,000000,32.2381,32.2988,31.9705,32.2538,480072.44899591,0
+EWM.US,D,20131127,000000,32.1969,32.2988,32.093,32.2988,404759.18368723,0
+EWM.US,D,20131129,000000,32.4419,32.5879,32.3831,32.486,337771.42858291,0
+EWM.US,D,20131202,000000,32.1322,32.7526,32.1322,32.339,1095777.5510577,0
+EWM.US,D,20131203,000000,32.5056,32.7702,32.4194,32.6075,781729.59186331,0
+EWM.US,D,20131204,000000,32.5056,32.5223,32.2175,32.3978,865033.6734988,0
+EWM.US,D,20131205,000000,32.4419,32.6075,32.2538,32.3831,625524.48981719,0
+EWM.US,D,20131206,000000,32.6301,33.0819,32.6301,33.0211,1097913.2653435,0
+EWM.US,D,20131209,000000,33.1642,33.3053,33.125,33.1857,392395.91838069,0
+EWM.US,D,20131210,000000,32.9594,33.2073,32.9594,33.1857,367758.16327781,0
+EWM.US,D,20131211,000000,32.9378,33.0819,32.6301,32.6487,452642.85715825,0
+EWM.US,D,20131212,000000,32.5879,32.6487,32.4194,32.5056,484486.73471035,0
+EWM.US,D,20131213,000000,32.6908,32.7526,32.4419,32.6487,532586.73471199,0
+EWM.US,D,20131216,000000,32.73,32.9986,32.73,32.877,543356.12246745,0
+EWM.US,D,20131217,000000,32.8349,32.8555,32.6075,32.6487,408753.06123839,0
+EWM.US,D,20131218,000000,32.6487,33.2142,32.2126,32.9182,953350.00003241,0
+EWM.US,D,20131219,000000,32.5448,32.6075,32.1685,32.5625,2849467.3470357,0
+EWM.US,D,20131220,000000,32.3596,32.5056,32.2704,32.291,870402.04084592,0
+EWM.US,D,20131223,000000,32.2508,32.4155,32.1048,32.2302,969458.16329827,0
+EWM.US,D,20131224,000000,32.1901,32.3155,32.1901,32.2704,87992.857145849,0
+EWM.US,D,20131226,000000,32.291,32.3596,32.2126,32.2704,255683.67347808,0
+EWM.US,D,20131227,000000,32.831,32.9986,32.7085,32.9986,570212.24491735,0
+EWM.US,D,20131230,000000,32.7281,33.1054,32.7281,33.0613,650508.16328742,0
+EWM.US,D,20131231,000000,33.0613,33.1681,32.978,33.1681,266496.93878457,0
+EWM.US,D,20140102,000000,32.7085,32.7085,32.1607,32.3282,1175836.7347339,0
+EWM.US,D,20140103,000000,32.3282,32.4782,32.0979,32.1391,678733.67349246,0
+EWM.US,D,20140106,000000,32.1842,32.3077,32.0166,32.0166,432843.87756574,0
+EWM.US,D,20140107,000000,32.0774,32.1607,31.9529,32.0774,304067.34694911,0
+EWM.US,D,20140108,000000,32.1607,32.3077,32.0578,32.1166,603811.22451033,0
+EWM.US,D,20140109,000000,32.2067,32.2851,32.0166,32.2459,797401.02043527,0
+EWM.US,D,20140110,000000,32.2851,32.6889,32.2636,32.6614,998468.36738089,0
+EWM.US,D,20140113,000000,32.5801,32.6428,32.1166,32.1842,733844.89798413,0
+EWM.US,D,20140114,000000,32.3077,32.4576,32.1166,32.4125,484250.00001646,0
+EWM.US,D,20140115,000000,32.0166,32.0342,31.8245,31.9117,1542094.8980116,0
+EWM.US,D,20140116,000000,31.7197,31.7853,31.4933,31.6344,473370.40817936,0
+EWM.US,D,20140117,000000,31.5344,31.5756,31.4061,31.5139,985343.87758452,0
+EWM.US,D,20140121,000000,31.3424,31.4933,31.1532,31.4061,1924720.4082287,0
+EWM.US,D,20140122,000000,31.4257,31.5139,31.3022,31.4933,573335.71430521,0
+EWM.US,D,20140123,000000,31.2346,31.3022,30.7563,30.9219,1118652.0408544,0
+EWM.US,D,20140124,000000,30.7563,30.8612,30.4427,30.4613,1334389.7959637,0
+EWM.US,D,20140127,000000,30.6103,30.676,30.1938,30.3222,1184308.1633056,0
+EWM.US,D,20140128,000000,30.5672,30.6946,30.4858,30.5672,798289.79594551,0
+EWM.US,D,20140129,000000,30.38,30.4427,30.0027,30.2516,1344908.163311,0
+EWM.US,D,20140130,000000,30.8612,30.8798,30.6495,30.7779,518521.42858906,0
+EWM.US,D,20140131,000000,30.4858,30.821,30.3398,30.821,519834.69389523,0
+EWM.US,D,20140203,000000,30.8612,30.8612,30.231,30.2947,981407.14289051,0
+EWM.US,D,20140204,000000,30.6289,31.0709,30.6289,30.968,947164.28574649,0
+EWM.US,D,20140205,000000,30.8798,31.0925,30.7563,30.9455,791987.75512897,0
+EWM.US,D,20140206,000000,31.261,31.3649,31.0925,31.3208,790761.22451668,0
+EWM.US,D,20140207,000000,31.4492,31.6168,31.3208,31.4257,736815.3061475,0
+EWM.US,D,20140210,000000,31.3208,31.3208,30.9455,31.0925,704754.08165661,0
+EWM.US,D,20140211,000000,31.3649,31.7197,31.3022,31.6569,647498.97961385,0
+EWM.US,D,20140212,000000,31.6805,31.9117,31.5756,31.5952,808969.38778261,0
+EWM.US,D,20140213,000000,31.261,31.6168,31.2346,31.5344,911674.48982692,0
+EWM.US,D,20140214,000000,31.7638,31.996,31.7197,31.9284,558525.51022307,0
+EWM.US,D,20140218,000000,32.0166,32.0342,31.7197,31.7412,393877.5510338,0
+EWM.US,D,20140219,000000,31.8245,32.1166,31.7412,31.7853,1186462.2449383,0
+EWM.US,D,20140220,000000,31.7412,31.9529,31.5756,31.8471,546284.69389612,0
+EWM.US,D,20140221,000000,31.9725,32.2067,31.9529,32.0774,665858.16328795,0
+EWM.US,D,20140224,000000,32.0774,32.4311,32.0774,32.2459,564370.40818245,0
+EWM.US,D,20140225,000000,32.2636,32.3498,31.9725,32.0166,546973.46940635,0
+EWM.US,D,20140226,000000,31.9529,32.0342,31.703,31.8872,736641.83675974,0
+EWM.US,D,20140227,000000,32.0774,32.4125,31.9529,32.3733,653716.32655284,0
+EWM.US,D,20140228,000000,32.3733,32.4576,32.0166,32.1391,831042.85717111,0
+EWM.US,D,20140303,000000,31.7638,31.9284,31.6805,31.9117,846257.14288592,0
+EWM.US,D,20140304,000000,32.3498,32.4125,32.2459,32.2636,882172.44900959,0
+EWM.US,D,20140305,000000,32.2459,32.3733,32.1166,32.2851,520617.34695648,0
+EWM.US,D,20140306,000000,32.4782,32.877,32.4576,32.7702,776464.28574069,0
+EWM.US,D,20140307,000000,32.5595,32.6203,32.0774,32.2459,1498028.5714795,0
+EWM.US,D,20140310,000000,31.9725,32.0342,31.7638,31.996,772009.18369972,0
+EWM.US,D,20140311,000000,32.1842,32.2067,31.5952,31.6569,1591891.8367888,0
+EWM.US,D,20140312,000000,31.5139,31.8696,31.5139,31.8245,674283.67349231,0
+EWM.US,D,20140313,000000,31.8245,31.996,31.4257,31.5756,1217112.2449393,0
+EWM.US,D,20140314,000000,31.4257,31.802,31.4257,31.5531,612204.08165347,0
+EWM.US,D,20140317,000000,31.8872,32.0166,31.8696,31.9725,777837.75512849,0
+EWM.US,D,20140318,000000,32.0342,32.2851,31.9725,32.2459,778120.40818972,0
+EWM.US,D,20140319,000000,31.9725,32.0342,31.4707,31.5952,871197.95921329,0
+EWM.US,D,20140320,000000,31.4707,31.7412,31.3424,31.7197,545685.71430427,0
+EWM.US,D,20140321,000000,31.8245,31.996,31.6805,31.7197,478484.69389382,0
+EWM.US,D,20140324,000000,32.1166,32.2273,31.9284,32.1391,685061.22451309,0
+EWM.US,D,20140325,000000,32.2067,32.3733,32.1607,32.2636,992766.32656437,0
+EWM.US,D,20140326,000000,32.2067,32.4125,32.0578,32.0979,762530.61227082,0
+EWM.US,D,20140327,000000,32.3282,32.7085,32.2067,32.6428,930861.22452145,0
+EWM.US,D,20140328,000000,32.9006,33.1279,32.8104,32.9378,764416.3265566,0
+EWM.US,D,20140331,000000,32.9006,33.0436,32.7702,32.8104,636721.42859308,0
+EWM.US,D,20140401,000000,32.831,32.9153,32.7467,32.877,609595.91838807,0
+EWM.US,D,20140402,000000,32.7281,32.7879,32.6889,32.7467,345861.22450156,0
+EWM.US,D,20140403,000000,32.5135,32.6036,32.3077,32.5801,716668.36737131,0
+EWM.US,D,20140404,000000,32.7702,33.0613,32.5801,32.6428,1456977.5510699,0
+EWM.US,D,20140407,000000,32.8104,32.9594,32.7467,32.7702,517234.69389514,0
+EWM.US,D,20140408,000000,33.0613,33.3357,32.9986,33.1926,1097281.6326904,0
+EWM.US,D,20140409,000000,33.3553,33.4797,33.0211,33.3808,1186369.3877954,0
+EWM.US,D,20140410,000000,33.3808,33.4601,32.9986,33.0436,1285463.2653498,0
+EWM.US,D,20140411,000000,32.831,32.9986,32.831,32.9153,437281.63266793,0
+EWM.US,D,20140414,000000,33.0848,33.1279,32.9594,33.0848,1076175.5102407,0
+EWM.US,D,20140415,000000,33.1054,33.1054,32.6428,33.0211,1593679.5918909,0
+EWM.US,D,20140416,000000,32.9594,33.1926,32.9594,33.1279,766482.65308728,0
+EWM.US,D,20140417,000000,33.0848,33.3131,33.0848,33.1279,771925.51023033,0
+EWM.US,D,20140421,000000,33.1926,33.2739,33.1485,33.2093,160776.53061771,0
+EWM.US,D,20140422,000000,33.0848,33.2093,33.0211,33.0436,327288.77552133,0
+EWM.US,D,20140423,000000,32.9986,33.0436,32.7281,32.8525,763384.69390351,0
+EWM.US,D,20140424,000000,32.7702,32.9153,32.6036,32.9006,372893.8775637,0
+EWM.US,D,20140425,000000,32.6889,32.7467,32.5135,32.7281,829087.75513023,0
+EWM.US,D,20140428,000000,32.6889,32.7702,32.4782,32.6889,700597.95920749,0
+EWM.US,D,20140429,000000,32.9153,33.1926,32.9153,33.0613,972122.44901264,0
+EWM.US,D,20140430,000000,33.1279,33.3357,33.1279,33.3357,648931.63267512,0
+EWM.US,D,20140501,000000,33.2739,33.4396,33.2308,33.3808,643391.83675657,0
+EWM.US,D,20140502,000000,33.1681,33.2926,33.1054,33.2093,429107.14287173,0
+EWM.US,D,20140505,000000,33.1054,33.2093,33.0211,33.1681,293835.7142957,0
+EWM.US,D,20140506,000000,33.0211,33.2739,33.0211,33.1054,287766.3265404,0
+EWM.US,D,20140507,000000,33.1054,33.1926,32.9986,33.1681,719500.00002446,0
+EWM.US,D,20140508,000000,33.2926,33.6091,33.2739,33.2926,1017488.7755448,0
+EWM.US,D,20140509,000000,33.4601,33.5238,33.3357,33.3357,387432.6530744,0
+EWM.US,D,20140512,000000,33.418,33.6091,33.4013,33.6091,536266.32654885,0
+EWM.US,D,20140513,000000,33.6522,33.6522,33.5238,33.5895,900983.67350002,0
+EWM.US,D,20140514,000000,33.7512,33.86,33.6914,33.7777,575555.10206039,0
+EWM.US,D,20140515,000000,33.6669,33.6669,33.3808,33.5023,600629.59185716,0
+EWM.US,D,20140516,000000,33.7345,33.8845,33.5895,33.86,900380.61227551,0
+EWM.US,D,20140519,000000,34.0707,34.1736,33.9854,34.152,1531877.5510725,0
+EWM.US,D,20140520,000000,33.8169,33.86,33.6307,33.7345,464138.77552598,0
+EWM.US,D,20140521,000000,33.86,33.9629,33.8169,33.9413,391274.48980922,0
+EWM.US,D,20140522,000000,33.8384,33.9629,33.7982,33.9413,279260.20409113,0
+EWM.US,D,20140523,000000,33.8169,33.86,33.7345,33.7982,392237.75511538,0
+EWM.US,D,20140527,000000,33.7512,33.7512,33.567,33.713,649909.18369557,0
+EWM.US,D,20140528,000000,33.5895,33.7512,33.5023,33.6091,839567.34696732,0
+EWM.US,D,20140529,000000,33.9021,33.9413,33.8169,33.8384,313901.02041884,0
+EWM.US,D,20140530,000000,33.8169,33.8384,33.4797,33.5895,828566.32655878,0
+EWM.US,D,20140602,000000,33.2926,33.5023,33.2739,33.4396,782086.73472047,0
+EWM.US,D,20140603,000000,33.7982,33.7982,33.5023,33.5895,506657.14287437,0
+EWM.US,D,20140604,000000,33.4013,33.4013,33.2093,33.3357,419414.28572855,0
+EWM.US,D,20140605,000000,33.5238,33.7777,33.4797,33.6914,575822.44899917,0
+EWM.US,D,20140606,000000,33.7777,33.8169,33.713,33.7777,573339.79593786,0
+EWM.US,D,20140609,000000,33.8845,33.9021,33.6307,33.713,885574.48982603,0
+EWM.US,D,20140610,000000,33.7982,33.9207,33.7982,33.8845,311793.87756162,0
+EWM.US,D,20140611,000000,33.713,33.9413,33.713,33.9207,246139.79592674,0
+EWM.US,D,20140612,000000,33.8384,33.9854,33.567,33.6669,576706.12246859,0
+EWM.US,D,20140613,000000,33.4396,33.7982,33.3131,33.7777,415938.77552435,0
+EWM.US,D,20140616,000000,33.6669,33.713,33.5023,33.5895,256604.08164138,0
+EWM.US,D,20140617,000000,33.5023,33.6522,33.5023,33.6307,348975.51021595,0
+EWM.US,D,20140618,000000,33.567,34.0099,33.418,33.9854,1015178.5714631,0
+EWM.US,D,20140619,000000,33.8384,33.9629,33.7982,33.8384,501883.67348645,0
+EWM.US,D,20140620,000000,33.9021,33.9854,33.7512,33.9413,286031.63266279,0
+EWM.US,D,20140623,000000,33.86,34.0099,33.86,33.9207,226912.24490567,0
+EWM.US,D,20140624,000000,33.9629,34.1942,33.8845,33.9207,694195.91839095,0
+EWM.US,D,20140625,000000,33.8472,34.0824,33.6963,34.0824,420529.59185103,0
+EWM.US,D,20140626,000000,34.102,34.1422,33.9756,34.0609,1270223.4694309,0
+EWM.US,D,20140627,000000,33.9501,34.0824,33.8923,34.0393,220577.55102791,0
+EWM.US,D,20140630,000000,33.9756,34.0609,33.8267,33.8472,514884.69389506,0
+EWM.US,D,20140701,000000,33.9962,34.1256,33.9119,34.0609,658828.57145097,0
+EWM.US,D,20140702,000000,34.1873,34.1873,34.0609,34.1873,478604.08164893,0
+EWM.US,D,20140703,000000,34.2726,34.4637,34.253,34.4411,1104682.6530988,0
+EWM.US,D,20140707,000000,34.4029,34.4411,34.3147,34.4205,574439.7959379,0
+EWM.US,D,20140708,000000,34.5744,34.5744,34.4029,34.4637,700284.69390136,0
+EWM.US,D,20140709,000000,34.4637,34.7008,34.4637,34.6557,1396181.6327005,0
+EWM.US,D,20140710,000000,34.2098,34.4029,34.1256,34.4029,709650.00002413,0
+EWM.US,D,20140711,000000,34.253,34.3372,34.1873,34.2941,583212.24491779,0
+EWM.US,D,20140714,000000,34.3784,34.4205,34.3147,34.3784,216442.85715022,0
+EWM.US,D,20140715,000000,34.3147,34.3372,34.0824,34.2314,697418.36737065,0
+EWM.US,D,20140716,000000,34.2726,34.4029,34.253,34.3372,183352.04082256,0
+EWM.US,D,20140717,000000,34.3147,34.3784,34.0148,34.0148,983101.02044159,0
+EWM.US,D,20140718,000000,34.1256,34.253,34.0609,34.0609,1190710.2041221,0
+EWM.US,D,20140721,000000,34.0609,34.3784,34.0148,34.2941,474250.00001612,0
+EWM.US,D,20140722,000000,34.3608,34.3784,34.253,34.2726,365819.38776754,0
+EWM.US,D,20140723,000000,34.2941,34.4205,34.1657,34.2941,447338.77552541,0
+EWM.US,D,20140724,000000,34.2726,34.3372,34.1422,34.2941,705062.24492193,0
+EWM.US,D,20140725,000000,34.2314,34.3784,34.1422,34.3784,388447.95919688,0
+EWM.US,D,20140728,000000,34.3608,34.5283,34.2941,34.4852,324862.244909,0
+EWM.US,D,20140729,000000,34.4205,34.5087,34.1422,34.1422,807031.6326805,0
+EWM.US,D,20140730,000000,34.1657,34.3147,33.9501,34.0609,846064.28574305,0
+EWM.US,D,20140731,000000,33.7189,33.759,33.5689,33.6552,1010203.0612588,0
+EWM.US,D,20140801,000000,33.8472,33.9501,33.6552,33.8041,810004.08166019,0
+EWM.US,D,20140804,000000,34.0824,34.2098,33.9501,34.1256,450860.20409696,0
+EWM.US,D,20140805,000000,34.0393,34.0824,33.8041,33.9305,661075.51022656,0
+EWM.US,D,20140806,000000,33.759,33.7835,33.6552,33.7189,804164.28574163,0
+EWM.US,D,20140807,000000,33.7189,33.7189,33.5278,33.6777,956573.46942028,0
+EWM.US,D,20140808,000000,33.3131,33.6552,33.3131,33.5905,692787.7551256,0
+EWM.US,D,20140811,000000,33.7404,33.8267,33.5905,33.7835,865522.44900902,0
+EWM.US,D,20140812,000000,33.6777,33.7835,33.6346,33.7835,333855.10205217,0
+EWM.US,D,20140813,000000,33.9962,34.102,33.9305,33.9756,493740.81634332,0
+EWM.US,D,20140814,000000,34.0393,34.2098,34.0393,34.1873,161225.51020956,0
+EWM.US,D,20140815,000000,34.4029,34.5283,34.2098,34.2941,871894.89798883,0
+EWM.US,D,20140818,000000,34.3608,34.4852,34.3147,34.4411,370980.61225751,0
+EWM.US,D,20140819,000000,34.5087,34.593,34.3784,34.593,280787.75511159,0
+EWM.US,D,20140820,000000,34.4852,34.5283,34.3372,34.4637,204096.93878245,0
+EWM.US,D,20140821,000000,34.3372,34.5509,34.2941,34.4637,735925.5102291,0
+EWM.US,D,20140822,000000,34.3784,34.4852,34.1256,34.3372,825525.51023215,0
+EWM.US,D,20140825,000000,34.2941,34.4205,34.2098,34.4029,814813.26533383,0
+EWM.US,D,20140826,000000,34.2314,34.4637,34.2314,34.4029,479513.26532243,0
+EWM.US,D,20140827,000000,34.6136,34.7841,34.5509,34.7665,432852.04083104,0
+EWM.US,D,20140828,000000,34.4411,34.593,34.3372,34.5744,599372.44899997,0
+EWM.US,D,20140829,000000,34.3784,34.4637,34.1422,34.2098,789335.71431255,0
+EWM.US,D,20140902,000000,34.0824,34.102,33.9501,34.0393,472958.16328139,0
+EWM.US,D,20140903,000000,34.0824,34.1873,33.9756,34.1657,1024358.1633001,0
+EWM.US,D,20140904,000000,34.253,34.3147,34.0609,34.102,449454.08164793,0
+EWM.US,D,20140905,000000,34.2314,34.4637,34.1422,34.4637,751691.83676025,0
+EWM.US,D,20140908,000000,34.3608,34.4205,34.102,34.1873,444861.22450492,0
+EWM.US,D,20140909,000000,34.1256,34.2098,33.8472,34.0148,664317.34696136,0
+EWM.US,D,20140910,000000,33.9501,34.1657,33.8923,34.1422,390130.61225816,0
+EWM.US,D,20140911,000000,33.8923,33.9962,33.8688,33.9305,427142.85715738,0
+EWM.US,D,20140912,000000,33.7189,33.7189,33.4837,33.5689,969231.63268602,0
+EWM.US,D,20140915,000000,33.3553,33.3553,33.0583,33.2279,815812.2449257,0
+EWM.US,D,20140916,000000,33.122,33.6963,33.122,33.5062,1046709.1837091,0
+EWM.US,D,20140917,000000,33.3553,33.4621,33.0583,33.0799,620800.00002111,0
+EWM.US,D,20140918,000000,33.0995,33.2073,33.0172,33.0583,358655.10205301,0
+EWM.US,D,20140919,000000,33.3357,33.4013,32.9535,33.0172,727417.34696351,0
+EWM.US,D,20140922,000000,33.0368,33.0368,32.7575,32.8682,969445.91840031,0
+EWM.US,D,20140923,000000,32.8212,32.9535,32.7359,32.7575,703682.65308515,0
+EWM.US,D,20140924,000000,32.9711,33.2279,32.8437,33.1416,601834.69389801,0
+EWM.US,D,20140925,000000,32.8437,32.929,32.7359,32.8055,632755.10206233,0
+EWM.US,D,20140926,000000,32.9711,33.0172,32.7359,32.7575,553791.83675352,0
+EWM.US,D,20140929,000000,32.6761,32.8212,32.5478,32.7359,2771575.5102983,0
+EWM.US,D,20140930,000000,32.6105,32.9094,32.6105,32.8212,1534474.4898481,0
+EWM.US,D,20141001,000000,32.8212,32.9535,32.5478,32.5664,1668913.2653629,0
+EWM.US,D,20141002,000000,32.929,33.1681,32.6761,32.9711,1443683.6735185,0
+EWM.US,D,20141003,000000,32.8212,32.8908,32.5879,32.8682,541082.65307962,0
+EWM.US,D,20141006,000000,33.1897,33.1897,32.8908,32.8908,986541.83676824,0
+EWM.US,D,20141007,000000,32.78,32.8055,32.5223,32.5478,492446.93879225,0
+EWM.US,D,20141008,000000,32.3567,32.8908,32.2273,32.8212,1139456.1224877,0
+EWM.US,D,20141009,000000,32.6761,32.8437,32.3763,32.4841,1218647.9592251,0
+EWM.US,D,20141010,000000,32.2479,32.3331,31.996,32.0342,1086483.6735063,0
+EWM.US,D,20141013,000000,32.0979,32.3331,31.9705,31.9705,878905.1020707,0
+EWM.US,D,20141014,000000,32.0578,32.1842,31.8647,31.9705,986203.06125802,0
+EWM.US,D,20141015,000000,31.5658,31.6971,31.1179,31.5854,1640245.9184231,0
+EWM.US,D,20141016,000000,30.8406,31.458,30.8004,31.2248,1268621.4286146,0
+EWM.US,D,20141017,000000,31.5854,31.949,31.5854,31.7187,2247758.1633417,0
+EWM.US,D,20141020,000000,31.9284,32.1842,31.8441,32.1636,815457.14288487,0
+EWM.US,D,20141021,000000,32.1166,32.3126,32.0774,32.2479,331143.87756228,0
+EWM.US,D,20141022,000000,32.3331,32.3331,32.0342,32.142,586511.22450974,0
+EWM.US,D,20141023,000000,32.2479,32.3978,32.2106,32.3126,1888347.9592479,0
+EWM.US,D,20141024,000000,32.3978,32.5879,32.3126,32.5664,549772.44899828,0
+EWM.US,D,20141027,000000,32.3331,32.4841,32.291,32.4625,1101034.693915,0
+EWM.US,D,20141028,000000,32.5478,32.7183,32.4841,32.6761,667828.57145128,0
+EWM.US,D,20141029,000000,32.8682,32.9094,32.5223,32.6105,589168.36736697,0
+EWM.US,D,20141030,000000,32.6556,32.929,32.6105,32.8437,440206.12246395,0
+EWM.US,D,20141031,000000,32.8055,32.8682,32.5664,32.7575,830394.89798742,0
+EWM.US,D,20141103,000000,32.7183,32.7183,32.4155,32.4625,523412.24491576,0
+EWM.US,D,20141104,000000,32.291,32.3331,32.1166,32.2273,665461.22451242,0
+EWM.US,D,20141105,000000,32.0774,32.142,31.9284,32.0979,324927.55103146,0
+EWM.US,D,20141106,000000,31.996,32.0979,31.8647,31.8872,377303.06123732,0
+EWM.US,D,20141107,000000,31.8216,32.0342,31.7814,32.0166,338840.81633805,0
+EWM.US,D,20141110,000000,32.142,32.142,31.9078,31.9284,421410.20409596,0
+EWM.US,D,20141111,000000,31.799,31.9078,31.7363,31.8872,164721.42857703,0
+EWM.US,D,20141112,000000,31.6971,31.8441,31.6501,31.6716,563584.69389671,0
+EWM.US,D,20141113,000000,31.6971,31.7814,31.5462,31.6501,299421.42858161,0
+EWM.US,D,20141114,000000,31.4198,31.5462,31.313,31.5266,250485.71429423,0
+EWM.US,D,20141117,000000,31.3296,31.3512,31.2708,31.3512,161389.79592385,0
+EWM.US,D,20141118,000000,31.4835,31.6275,31.458,31.6275,350852.04082826,0
+EWM.US,D,20141119,000000,31.4835,31.6501,31.458,31.5462,312233.67348,0
+EWM.US,D,20141120,000000,31.4364,31.4835,31.3943,31.458,417709.18368767,0
+EWM.US,D,20141121,000000,31.7187,31.8647,31.6275,31.7814,871726.53064188,0
+EWM.US,D,20141124,000000,31.9078,31.949,31.799,31.8872,339690.81633808,0
+EWM.US,D,20141125,000000,32.0342,32.0342,31.8647,31.8647,420674.48981022,0
+EWM.US,D,20141126,000000,31.9705,32.2106,31.9705,32.1842,349521.42858331,0
+EWM.US,D,20141128,000000,31.2885,31.3512,31.0542,31.0964,484566.32654709,0
+EWM.US,D,20141201,000000,30.1791,30.329,30.0752,30.1791,1410123.4694357,0
+EWM.US,D,20141202,000000,30.1193,30.2193,30.1193,30.1428,656269.38777742,0
+EWM.US,D,20141203,000000,29.7312,29.8185,29.6489,29.7538,480340.81634286,0
+EWM.US,D,20141204,000000,29.5009,29.5009,29.3069,29.3706,668692.85716559,0
+EWM.US,D,20141205,000000,29.35,29.35,29.0472,29.1579,509843.87756836,0
+EWM.US,D,20141208,000000,29.009,29.1579,28.9208,28.9864,506898.97960907,0
+EWM.US,D,20141209,000000,28.9208,29.0707,28.8816,29.0276,404777.55103417,0
+EWM.US,D,20141210,000000,29.3931,29.5205,29.009,29.0472,913001.02043921,0
+EWM.US,D,20141211,000000,29.009,29.1354,28.859,28.8816,1046792.8571784,0
+EWM.US,D,20141212,000000,28.7963,28.8189,28.4327,28.4327,662456.1224715,0
+EWM.US,D,20141215,000000,28.0917,28.223,27.7507,27.8565,1101922.4490171,0
+EWM.US,D,20141216,000000,27.685,28.2397,27.5174,27.8565,3843395.918498,0
+EWM.US,D,20141217,000000,28.2024,29.0972,28.0741,28.7463,2382292.8572239,0
+EWM.US,D,20141218,000000,28.9012,29.0511,28.6797,28.8551,1644258.1633212,0
+EWM.US,D,20141219,000000,28.8777,29.1834,28.8551,28.9864,732853.06124941,0
+EWM.US,D,20141222,000000,29.0511,29.2236,29.0305,29.1432,459758.16328094,0
+EWM.US,D,20141223,000000,29.2236,29.3118,29.0511,29.1628,1045661.2245253,0
+EWM.US,D,20141224,000000,29.2461,29.3579,29.1178,29.2922,212523.46939498,0
+EWM.US,D,20141226,000000,29.5294,29.6842,29.4461,29.5754,194390.81633314,0
+EWM.US,D,20141229,000000,29.5294,29.6636,29.4882,29.5294,676967.34696179,0
+EWM.US,D,20141230,000000,29.5548,29.643,29.402,29.5989,584120.40818313,0
+EWM.US,D,20141231,000000,29.5754,29.5989,29.3118,29.3579,292222.44898953,0
+EWM.US,D,20150102,000000,29.2069,29.2069,28.664,28.6797,950362.24493027,0
+EWM.US,D,20150105,000000,28.4651,28.5082,27.9418,28.0064,1617063.2653611,0
+EWM.US,D,20150106,000000,27.8545,28.029,27.637,27.7458,929016.3265622,0
+EWM.US,D,20150107,000000,27.9418,28.0946,27.9222,28.029,896973.46941825,0
+EWM.US,D,20150108,000000,28.4876,28.5964,28.3749,28.4435,453972.44899503,0
+EWM.US,D,20150109,000000,28.4435,28.4651,28.2024,28.271,508241.83675197,0
+EWM.US,D,20150112,000000,28.2475,28.2906,28.0505,28.1623,460048.97960748,0
+EWM.US,D,20150113,000000,28.5082,28.5964,28.2024,28.4014,1025626.5306471,0
+EWM.US,D,20150114,000000,28.2024,28.2906,27.9222,28.226,816973.46941553,0
+EWM.US,D,20150115,000000,28.5523,28.7463,28.2906,28.3142,624455.10206205,0
+EWM.US,D,20150116,000000,28.4876,28.9668,28.4651,28.9433,921513.26533745,0
+EWM.US,D,20150120,000000,28.4014,28.4651,28.2906,28.4014,449934.69389285,0
+EWM.US,D,20150121,000000,28.7032,28.9433,28.618,28.8777,723523.46941235,0
+EWM.US,D,20150122,000000,29.0305,29.4657,29.009,29.4461,791170.40819017,0
+EWM.US,D,20150123,000000,29.4461,29.4657,29.2236,29.2922,685981.63267638,0
+EWM.US,D,20150126,000000,29.1834,29.4235,29.0746,29.3579,675608.16328828,0
+EWM.US,D,20150127,000000,29.1432,29.1834,29.0305,29.0746,589832.65308128,0
+EWM.US,D,20150128,000000,28.9433,29.0511,28.7679,28.8159,634563.2653277,0
+EWM.US,D,20150129,000000,28.7463,28.7679,28.4876,28.7679,424619.38776954,0
+EWM.US,D,20150130,000000,28.4014,28.5964,28.2024,28.2475,1505832.6531124,0
+EWM.US,D,20150202,000000,28.5288,28.6395,28.3142,28.5082,2068004.081703,0
+EWM.US,D,20150203,000000,29.0972,29.2706,28.9433,29.1628,1728193.8776098,0
+EWM.US,D,20150204,000000,29.3579,29.4657,29.1628,29.1834,1462110.2041313,0
+EWM.US,D,20150205,000000,29.4882,29.792,29.4461,29.7714,1000950.000034,0
+EWM.US,D,20150206,000000,29.792,29.8155,29.4461,29.5294,887044.89798934,0
+EWM.US,D,20150209,000000,29.5548,29.7244,29.5294,29.6176,606950.00002064,0
+EWM.US,D,20150210,000000,29.4882,29.5548,29.3579,29.4882,683739.79594161,0
+EWM.US,D,20150211,000000,28.9208,29.009,28.7032,28.8551,544736.7347124,0
+EWM.US,D,20150212,000000,28.9864,29.2922,28.9668,29.2461,602059.18369394,0
+EWM.US,D,20150213,000000,29.4882,29.8155,29.4882,29.792,558262.24491694,0
+EWM.US,D,20150217,000000,29.5754,29.6176,29.2922,29.5754,655564.28573657,0
+EWM.US,D,20150218,000000,29.2706,29.3118,29.0746,29.2706,541051.02042656,0
+EWM.US,D,20150219,000000,29.0746,29.1834,28.9668,29.1178,175492.85714882,0
+EWM.US,D,20150220,000000,29.0972,29.2236,28.9012,29.1834,323915.30613346,0
+EWM.US,D,20150223,000000,29.1628,29.1834,29.009,29.0972,383182.65307425,0
+EWM.US,D,20150224,000000,29.1628,29.5754,28.9864,29.5117,627546.93879685,0
+EWM.US,D,20150225,000000,29.4882,29.5548,29.402,29.4882,487270.40817983,0
+EWM.US,D,20150226,000000,29.6636,29.7038,29.5294,29.5294,354470.40817532,0
+EWM.US,D,20150227,000000,29.4882,29.7244,29.4882,29.5548,550877.55103914,0
+EWM.US,D,20150302,000000,29.2922,29.3804,29.2069,29.3804,451218.36736228,0
+EWM.US,D,20150303,000000,29.2236,29.3579,29.1628,29.1834,423574.48981032,0
+EWM.US,D,20150304,000000,29.0511,29.0972,28.8159,28.9012,680706.12247212,0
+EWM.US,D,20150305,000000,28.9208,28.9668,28.7258,28.7679,309383.67347991,0
+EWM.US,D,20150306,000000,28.5523,28.618,28.226,28.4014,815747.95921141,0
+EWM.US,D,20150309,000000,28.422,28.5288,28.3347,28.3553,561968.36736605,0
+EWM.US,D,20150310,000000,27.9643,28.1172,27.833,27.8545,640666.32655239,0
+EWM.US,D,20150311,000000,27.9418,28.1172,27.8545,28.0064,639474.48981766,0
+EWM.US,D,20150312,000000,28.3553,28.4876,28.1172,28.1809,736402.04084136,0
+EWM.US,D,20150313,000000,27.9643,28.2024,27.7693,27.8761,533502.04083447,0
+EWM.US,D,20150316,000000,28.0946,28.3347,28.0946,28.271,546264.28573286,0
+EWM.US,D,20150317,000000,28.226,28.4435,28.2024,28.3553,621200.00002112,0
+EWM.US,D,20150318,000000,28.2475,29.0972,28.1809,29.009,1455816.3265801,0
+EWM.US,D,20150319,000000,28.422,28.618,28.3142,28.422,514904.08165016,0
+EWM.US,D,20150320,000000,28.4651,28.7032,28.4014,28.5523,556367.34695769,0
+EWM.US,D,20150323,000000,28.618,28.8159,28.5964,28.7258,509761.22450713,0
+EWM.US,D,20150324,000000,29.0746,29.1178,28.9433,29.0972,786637.75512879,0
+EWM.US,D,20150325,000000,29.0511,29.0972,28.618,28.618,772356.12247524,0
+EWM.US,D,20150326,000000,28.9668,28.9864,28.6797,28.8551,849357.14288602,0
+EWM.US,D,20150327,000000,28.8336,28.9668,28.6797,28.9012,2148051.0204812,0
+EWM.US,D,20150330,000000,28.8551,29.1834,28.7032,29.0305,1789996.9388364,0
+EWM.US,D,20150331,000000,28.8551,29.0305,28.8551,28.9433,422965.30613683,0
+EWM.US,D,20150401,000000,29.1432,29.1628,29.009,29.0972,1636038.7755658,0
+EWM.US,D,20150402,000000,29.2922,29.5754,29.2706,29.4882,527301.02042609,0
+EWM.US,D,20150406,000000,29.6842,30.1448,29.6842,29.9929,598012.24491829,0
+EWM.US,D,20150407,000000,29.84,29.9655,29.7714,29.7714,328418.3673581,0
+EWM.US,D,20150408,000000,29.9655,30.0311,29.7714,29.9027,627720.40818461,0
+EWM.US,D,20150409,000000,29.8596,30.0311,29.8155,29.9459,728123.46941251,0
+EWM.US,D,20150410,000000,29.5117,29.5754,29.402,29.5294,433862.24491271,0
+EWM.US,D,20150413,000000,29.1432,29.2236,28.8777,28.9012,609124.48981663,0
+EWM.US,D,20150414,000000,29.0972,29.2706,29.0511,29.0972,864006.12247836,0
+EWM.US,D,20150415,000000,29.1432,29.5294,29.1178,29.4657,450062.24491326,0
+EWM.US,D,20150416,000000,29.643,29.9929,29.5754,29.8802,551527.55103916,0
+EWM.US,D,20150417,000000,29.5989,29.8155,29.5294,29.8155,873878.57145828,0
+EWM.US,D,20150420,000000,29.9243,30.0115,29.8596,29.9243,426450.0000145,0
+EWM.US,D,20150421,000000,30.1223,30.186,30.0311,30.0782,641801.02042998,0
+EWM.US,D,20150422,000000,30.3183,30.38,30.1223,30.1448,656690.81634886,0
+EWM.US,D,20150423,000000,29.9929,30.3624,29.9243,30.231,393732.65307461,0
+EWM.US,D,20150424,000000,30.7083,30.7965,30.5554,30.6201,263908.16327428,0
+EWM.US,D,20150427,000000,30.7299,30.8406,30.6005,30.8181,487261.22450636,0
+EWM.US,D,20150428,000000,30.8181,30.9905,30.7495,30.9905,582417.34695858,0
+EWM.US,D,20150429,000000,30.4025,30.6858,30.3624,30.577,557513.26532508,0
+EWM.US,D,20150430,000000,30.0311,30.0311,29.5989,29.643,685850.00002332,0
+EWM.US,D,20150501,000000,29.6636,29.84,29.6176,29.792,408148.97960571,0
+EWM.US,D,20150504,000000,29.7714,29.9243,29.6636,29.8802,279628.57143808,0
+EWM.US,D,20150505,000000,29.8155,29.8596,29.7244,29.7714,303229.59184704,0
+EWM.US,D,20150506,000000,30.0311,30.0782,29.7038,29.7714,508570.40818056,0
+EWM.US,D,20150507,000000,29.5294,29.7518,29.4461,29.6636,810648.9796194,0
+EWM.US,D,20150508,000000,29.7714,29.9243,29.7244,29.792,712434.69390177,0
+EWM.US,D,20150511,000000,29.5117,29.5294,29.2236,29.3118,586347.95920361,0
+EWM.US,D,20150512,000000,29.1628,29.402,29.0511,29.3383,478263.26532238,0
+EWM.US,D,20150513,000000,29.4882,29.643,29.3804,29.4235,788436.73472068,0
+EWM.US,D,20150514,000000,29.84,29.9655,29.792,29.8802,513479.59185419,0
+EWM.US,D,20150515,000000,29.792,30.0311,29.7038,30.0115,262357.14286606,0
+EWM.US,D,20150518,000000,30.0546,30.0546,29.84,29.8802,778121.42859788,0
+EWM.US,D,20150519,000000,29.4235,29.5754,29.3804,29.4461,408751.02042206,0
+EWM.US,D,20150520,000000,29.5294,29.643,29.402,29.5548,225046.93878316,0
+EWM.US,D,20150521,000000,29.2706,29.5117,29.2236,29.4235,513848.97960931,0
+EWM.US,D,20150522,000000,29.1432,29.2236,28.9864,29.1432,725430.61226956,0
+EWM.US,D,20150526,000000,28.6395,28.6395,28.2475,28.3142,698401.02043191,0
+EWM.US,D,20150527,000000,28.3142,28.422,28.1387,28.4014,432438.77552491,0
+EWM.US,D,20150528,000000,28.226,28.3142,28.1172,28.2024,602133.67348986,0
+EWM.US,D,20150529,000000,27.9849,28.1172,27.9222,27.9643,750085.71431122,0
+EWM.US,D,20150601,000000,27.7889,27.8545,27.6164,27.6821,689079.59186016,0
+EWM.US,D,20150602,000000,27.7017,28.0741,27.6595,27.9849,933531.6326848,0
+EWM.US,D,20150603,000000,27.8761,28.0064,27.8545,27.9643,286697.95919342,0
+EWM.US,D,20150604,000000,27.6821,27.7693,27.4194,27.4645,775431.63267943,0
+EWM.US,D,20150605,000000,27.245,27.3528,27.0715,27.1568,930673.4694194,0
+EWM.US,D,20150608,000000,27.1382,27.1568,26.9833,27.0715,894446.93880592,0
+EWM.US,D,20150609,000000,27.1146,27.1568,27.048,27.0941,471842.8571589,0
+EWM.US,D,20150610,000000,27.245,27.6595,27.2234,27.5723,1469145.9184173,0
+EWM.US,D,20150611,000000,27.245,27.3528,27.1568,27.291,546630.61226348,0
+EWM.US,D,20150612,000000,27.1382,27.2009,27.0715,27.1803,402594.89797287,0
+EWM.US,D,20150615,000000,26.8971,27.0264,26.852,26.9618,316545.91837811,0
+EWM.US,D,20150616,000000,27.0941,27.2009,26.9833,27.1382,468713.26532206,0
+EWM.US,D,20150617,000000,27.1146,27.3116,26.7893,27.2234,524913.26532397,0
+EWM.US,D,20150618,000000,27.291,27.5292,27.291,27.3969,570739.79593777,0
+EWM.US,D,20150619,000000,27.1146,27.1568,26.9422,26.9422,466739.79593424,0
+EWM.US,D,20150622,000000,27.3763,27.4194,27.245,27.245,296343.8775611,0
+EWM.US,D,20150623,000000,27.2009,27.3528,27.1146,27.3116,468085.71430163,0
+EWM.US,D,20150624,000000,27.1382,27.2009,26.9186,26.9422,676301.02043116,0
+EWM.US,D,20150625,000000,27.0039,27.0039,26.8285,26.8491,686270.4081866,0
+EWM.US,D,20150626,000000,26.5864,26.7197,26.4982,26.6521,316911.22450057,0
+EWM.US,D,20150629,000000,26.5639,26.5864,26.2336,26.2993,447131.63266826,0
+EWM.US,D,20150630,000000,26.6315,26.8736,26.5433,26.7197,1007237.7551363,0
+EWM.US,D,20150701,000000,27.2695,27.3361,26.9608,27.1146,782219.3877817,0
+EWM.US,D,20150702,000000,27.3361,27.4018,27.2019,27.3136,1485981.6327036,0
+EWM.US,D,20150706,000000,26.6521,26.8069,26.4757,26.5178,1034043.8775862,0
+EWM.US,D,20150707,000000,26.3424,26.4306,26.0337,26.2552,1317781.6326979,0
+EWM.US,D,20150708,000000,26.165,26.4081,26.165,26.2552,750220.40818877,0
+EWM.US,D,20150709,000000,26.4982,26.7197,26.4081,26.4551,767261.22451588,0
+EWM.US,D,20150710,000000,26.7618,26.9392,26.7618,26.8491,588543.87757103,0
+EWM.US,D,20150713,000000,26.6521,26.7403,26.5178,26.5433,407154.0816465,0
+EWM.US,D,20150714,000000,26.6952,26.8069,26.6315,26.7618,350250.00001191,0
+EWM.US,D,20150715,000000,26.7618,26.7618,26.605,26.605,260148.97960068,0
+EWM.US,D,20150716,000000,26.8285,26.9833,26.7854,26.9833,276756.12245839,0
+EWM.US,D,20150717,000000,26.7618,26.9167,26.7618,26.8491,177129.59184276,0
+EWM.US,D,20150720,000000,26.7197,26.7854,26.4757,26.7197,462723.46940349,0
+EWM.US,D,20150721,000000,26.8961,27.0264,26.8736,26.8961,359655.10205304,0
+EWM.US,D,20150722,000000,26.6736,26.7618,26.5433,26.5639,445952.04083149,0
+EWM.US,D,20150723,000000,26.4982,26.5433,26.3208,26.3424,622268.3673681,0
+EWM.US,D,20150724,000000,26.4551,26.4551,26.2767,26.4551,566880.61226417,0
+EWM.US,D,20150727,000000,26.1885,26.3424,26.0582,26.1003,547844.89797781,0
+EWM.US,D,20150728,000000,26.1454,26.3208,26.0778,26.2101,1470934.6939276,0
+EWM.US,D,20150729,000000,26.2336,26.4551,26.1454,26.2767,809097.95921118,0
+EWM.US,D,20150730,000000,26.0582,26.1885,26.0121,26.1885,532977.55103853,0
+EWM.US,D,20150731,000000,26.5864,26.9392,26.5864,26.8069,2007310.2041499,0
+EWM.US,D,20150803,000000,26.5864,26.5864,26.2101,26.2767,1378927.5510673,0
+EWM.US,D,20150804,000000,26.3659,26.4551,26.1454,26.1885,918559.1837047,0
+EWM.US,D,20150805,000000,26.2767,26.3208,25.9906,25.9906,686628.57145192,0
+EWM.US,D,20150806,000000,25.4173,25.5261,25.2624,25.3506,1626693.8776063,0
+EWM.US,D,20150807,000000,24.9978,25.041,24.7332,24.9096,1887517.347003,0
+EWM.US,D,20150810,000000,24.5353,24.842,24.401,24.7538,601963.26532659,0
+EWM.US,D,20150811,000000,24.0472,24.0472,23.717,23.8718,896682.65309171,0
+EWM.US,D,20150812,000000,23.4093,23.6503,23.277,23.4534,1268061.2245329,0
+EWM.US,D,20150813,000000,23.5416,23.5416,23.3211,23.4093,574223.46940728,0
+EWM.US,D,20150814,000000,22.9457,22.9663,22.8124,22.9016,566519.38777436,0
+EWM.US,D,20150817,000000,22.395,22.395,22.1284,22.2176,1634238.7755658,0
+EWM.US,D,20150818,000000,22.5047,22.6155,22.4381,22.4832,644886.7347158,0
+EWM.US,D,20150819,000000,22.4165,22.5929,22.1725,22.2832,1901794.8980238,0
+EWM.US,D,20150820,000000,22.2176,22.3499,22.0843,22.0843,1038668.3673823,0
+EWM.US,D,20150821,000000,21.953,22.0412,21.6208,21.6433,1131358.1633038,0
+EWM.US,D,20150824,000000,20.3634,21.2023,19.9891,20.8034,2138046.9388482,0
+EWM.US,D,20150825,000000,21.8658,22.0637,21.0269,21.0269,1952286.7347603,0
+EWM.US,D,20150826,000000,21.709,21.9089,21.4003,21.8403,1980387.7551694,0
+EWM.US,D,20150827,000000,22.395,22.9898,22.3714,22.9663,1697512.2449557,0
+EWM.US,D,20150828,000000,22.5047,22.6155,22.2617,22.4165,964334.69391034,0
+EWM.US,D,20150831,000000,22.3499,22.4832,22.1725,22.4832,545348.97961038,0
+EWM.US,D,20150901,000000,22.1284,22.4165,21.953,22.0637,854151.0204372,0
+EWM.US,D,20150902,000000,21.9951,22.0843,21.8658,22.0412,1173512.2449379,0
+EWM.US,D,20150903,000000,22.1078,22.3264,21.9755,22.0412,1426876.5306608,0
+EWM.US,D,20150904,000000,21.6208,21.709,21.1798,21.2689,1967832.6531281,0
+EWM.US,D,20150908,000000,21.5992,21.6668,21.4679,21.6433,406656.12246281,0
+EWM.US,D,20150909,000000,21.7972,21.9285,21.3807,21.4003,1036357.1428924,0
+EWM.US,D,20150910,000000,21.7785,22.0637,21.754,21.9089,612228.57144939,0
+EWM.US,D,20150911,000000,21.8854,21.953,21.7972,21.8658,636908.16328696,0
+EWM.US,D,20150914,000000,22.3264,22.395,22.1725,22.2832,449941.83674999,0
+EWM.US,D,20150915,000000,22.5704,22.9016,22.5704,22.8124,697508.16328902,0
+EWM.US,D,20150916,000000,23.1006,23.518,23.077,23.3211,1002273.4694218,0
+EWM.US,D,20150917,000000,23.3867,24.2256,23.2995,23.7611,1291756.1224929,0
+EWM.US,D,20150918,000000,23.3211,23.4994,23.0329,23.1447,1495092.8571937,0
+EWM.US,D,20150921,000000,22.7037,22.7683,22.5929,22.7468,481670.40817964,0
+EWM.US,D,20150922,000000,22.4381,22.4381,22.196,22.395,500613.26532314,0
+EWM.US,D,20150923,000000,21.8403,21.953,21.6433,21.6874,638754.08165437,0
+EWM.US,D,20150924,000000,21.2239,21.4679,21.0906,21.4003,724038.77553482,0
+EWM.US,D,20150925,000000,21.7972,21.7972,21.4885,21.513,429456.12246358,0
+EWM.US,D,20150928,000000,21.3562,21.3562,21.0906,21.1592,643958.1632872,0
+EWM.US,D,20150929,000000,21.2023,21.2023,21.0269,21.0906,619457.1428782,0
+EWM.US,D,20150930,000000,21.7325,21.9285,21.6433,21.8658,764271.42859741,0
+EWM.US,D,20151001,000000,21.8658,21.953,21.6208,21.6668,389341.83674793,0
+EWM.US,D,20151002,000000,21.5551,22.196,21.4885,22.1284,1220785.7143272,0
+EWM.US,D,20151005,000000,22.4616,22.835,22.4165,22.7242,1424721.4286199,0
+EWM.US,D,20151006,000000,22.636,22.8781,22.636,22.835,1712652.0408746,0
+EWM.US,D,20151007,000000,23.96,24.2452,23.7611,24.158,2382359.1837545,0
+EWM.US,D,20151008,000000,23.8953,24.5353,23.8062,24.4882,1020402.040851,0
+EWM.US,D,20151009,000000,24.7332,24.8851,24.6656,24.6872,981017.34697213,0
+EWM.US,D,20151012,000000,24.6656,24.6656,24.2913,24.2913,343951.02041986,0
+EWM.US,D,20151013,000000,24.0708,24.401,23.9385,23.96,336085.71429714,0
+EWM.US,D,20151014,000000,24.0276,24.3138,23.96,24.2452,389795.9183806,0
+EWM.US,D,20151015,000000,24.5353,24.7332,24.2687,24.7332,1208911.2245309,0
+EWM.US,D,20151016,000000,24.3138,24.4686,24.2452,24.4686,725472.44900426,0
+EWM.US,D,20151019,000000,23.96,24.0031,23.6288,23.717,1009970.4081976,0
+EWM.US,D,20151020,000000,23.5416,23.5866,23.4093,23.4749,428865.30613703,0
+EWM.US,D,20151021,000000,23.4994,23.5866,23.277,23.3426,524413.26532395,0
+EWM.US,D,20151022,000000,23.6503,23.96,23.5866,23.9385,605043.87757159,0
+EWM.US,D,20151023,000000,24.0472,24.1374,23.96,24.0923,607808.16328597,0
+EWM.US,D,20151026,000000,24.0276,24.0276,23.7611,23.7836,565566.32654984,0
+EWM.US,D,20151027,000000,23.4093,23.4093,23.2329,23.3426,471064.2857303,0
+EWM.US,D,20151028,000000,23.3211,23.518,22.8781,22.9457,772247.95920993,0
+EWM.US,D,20151029,000000,22.636,22.7468,22.5929,22.6596,493453.06124127,0
+EWM.US,D,20151030,000000,22.9016,22.9016,22.7037,22.7037,748318.36737238,0
+EWM.US,D,20151102,000000,22.9016,23.2093,22.8781,23.2093,749869.3877806,0
+EWM.US,D,20151103,000000,23.2093,23.7611,23.1888,23.6503,817982.65308904,0
+EWM.US,D,20151104,000000,23.5416,23.5866,23.0329,23.0329,745465.30614779,0
+EWM.US,D,20151105,000000,23.2329,23.4093,23.1006,23.3426,761822.44900549,0
+EWM.US,D,20151106,000000,22.9232,23.0114,22.636,22.9898,1199118.3673877,0
+EWM.US,D,20151109,000000,22.6596,22.7468,22.2832,22.395,1083094.897996,0
+EWM.US,D,20151110,000000,22.4832,22.4832,22.2832,22.4616,818164.2857421,0
+EWM.US,D,20151111,000000,22.5488,22.6155,22.395,22.4165,718491.83675912,0
+EWM.US,D,20151112,000000,22.3058,22.3264,22.0843,22.1284,971541.83676773,0
+EWM.US,D,20151113,000000,22.2176,22.2617,21.9755,22.0843,743150.00002527,0
+EWM.US,D,20151116,000000,22.2617,22.7683,22.2617,22.7037,668770.408186,0
+EWM.US,D,20151117,000000,22.4832,22.5704,22.3714,22.4381,444594.8979743,0
+EWM.US,D,20151118,000000,22.4832,22.7919,22.4832,22.7468,582970.40818309,0
+EWM.US,D,20151119,000000,22.7468,23.077,22.7037,22.9457,495447.95920052,0
+EWM.US,D,20151120,000000,23.1888,23.3426,23.1006,23.1888,407246.93878936,0
+EWM.US,D,20151123,000000,23.1652,23.3211,23.1006,23.1447,243847.95919196,0
+EWM.US,D,20151124,000000,23.4298,23.7405,23.4093,23.6748,786118.36737367,0
+EWM.US,D,20151125,000000,23.6748,23.7836,23.6072,23.7611,510904.08165002,0
+EWM.US,D,20151127,000000,23.4749,23.4994,23.2995,23.3426,1453575.5102535,0
+EWM.US,D,20151130,000000,23.2544,23.4534,23.2544,23.3867,1409609.1837214,0
+EWM.US,D,20151201,000000,23.5631,23.7836,23.5631,23.7836,583403.06124433,0
+EWM.US,D,20151202,000000,23.5631,23.5866,23.1888,23.2995,590230.61226497,0
+EWM.US,D,20151203,000000,23.5631,23.6072,23.277,23.4534,441541.83674971,0
+EWM.US,D,20151204,000000,23.4093,23.8953,23.3642,23.8953,684541.83675797,0
+EWM.US,D,20151207,000000,23.4298,23.4749,23.1202,23.2329,620182.65308231,0
+EWM.US,D,20151208,000000,23.0329,23.3426,22.9457,23.2995,723631.63267766,0
+EWM.US,D,20151209,000000,23.1447,23.4093,23.0114,23.1447,739478.57145371,0
+EWM.US,D,20151210,000000,23.0114,23.1652,22.8781,22.9457,628114.28573564,0
+EWM.US,D,20151211,000000,22.3714,22.4616,22.196,22.2382,927394.89799072,0
+EWM.US,D,20151214,000000,22.1078,22.3264,21.953,22.3058,720071.42859591,0
+EWM.US,D,20151215,000000,22.395,22.636,22.3714,22.5253,753392.85716847,0
+EWM.US,D,20151216,000000,22.636,23.0555,22.5704,22.9016,694061.22451339,0
+EWM.US,D,20151217,000000,23.0114,23.1006,22.5929,22.5929,1976535.7143529,0
+EWM.US,D,20151218,000000,22.835,22.8585,22.6596,22.6596,769800.00002617,0
+EWM.US,D,20151221,000000,22.4685,22.7987,22.4685,22.738,1065214.2857505,0
+EWM.US,D,20151222,000000,22.7987,22.8889,22.6782,22.8889,442697.95919873,0
+EWM.US,D,20151223,000000,23.1015,23.371,23.0692,23.371,463081.63266881,0
+EWM.US,D,20151224,000000,23.1917,23.3407,23.0398,23.2368,162195.91837286,0
+EWM.US,D,20151228,000000,23.2819,23.2819,23.1015,23.1584,508765.30613975,0
+EWM.US,D,20151229,000000,23.4308,23.6425,23.4308,23.521,463345.9183831,0
+EWM.US,D,20151230,000000,23.4024,23.4602,23.2819,23.2819,295255.10205085,0
+EWM.US,D,20151231,000000,23.3103,23.521,23.2819,23.3103,302089.79592864,0
+EWM.US,D,20160104,000000,22.6488,22.6782,22.4087,22.5586,658704.08165505,0
+EWM.US,D,20160105,000000,22.8595,22.9496,22.6782,22.738,206912.24490499,0
+EWM.US,D,20160106,000000,22.3773,22.4685,22.1676,22.2264,448016.32654584,0
+EWM.US,D,20160107,000000,22.3185,22.4528,22.0471,22.1362,798008.16329244,0
+EWM.US,D,20160108,000000,22.2872,22.3185,21.8971,21.9255,1185324.4898362,0
+EWM.US,D,20160111,000000,22.1068,22.1676,21.6845,21.8971,688544.89798259,0
+EWM.US,D,20160112,000000,22.2872,22.4087,22.0578,22.1676,1064281.6326892,0
+EWM.US,D,20160113,000000,22.3185,22.4528,21.8344,21.9255,501317.34695582,0
+EWM.US,D,20160114,000000,22.1068,22.3185,21.8226,22.2264,656703.06124682,0
+EWM.US,D,20160115,000000,21.6247,21.8344,21.415,21.6247,793785.7143127,0
+EWM.US,D,20160119,000000,22.0471,22.1676,21.7776,21.8344,798958.16329247,0
+EWM.US,D,20160120,000000,21.806,21.9863,21.415,21.8667,773798.97961815,0
+EWM.US,D,20160121,000000,21.7158,22.1676,21.5335,21.9255,640029.5918585,0
+EWM.US,D,20160122,000000,22.5586,22.9193,22.5586,22.9193,1858576.5306754,0
+EWM.US,D,20160125,000000,22.7095,22.8889,22.4988,22.5282,786542.8571696,0
+EWM.US,D,20160126,000000,22.9496,23.2201,22.8595,23.0692,864937.75513145,0
+EWM.US,D,20160127,000000,22.8889,23.1917,22.7546,22.8291,691273.46941126,0
+EWM.US,D,20160128,000000,23.4935,23.7621,23.2368,23.4308,1233811.2245317,0
+EWM.US,D,20160129,000000,24.0335,24.4275,23.9443,24.4275,1348969.387801,0
+EWM.US,D,20160201,000000,24.0335,24.1864,23.913,24.0933,557150.00001894,0
+EWM.US,D,20160202,000000,23.4024,23.4308,22.979,23.0692,1469974.4898459,0
+EWM.US,D,20160203,000000,23.2201,23.7934,22.8889,23.7621,993476.53064602,0
+EWM.US,D,20160204,000000,24.0639,24.4275,23.9581,24.0639,1345205.1020866,0
+EWM.US,D,20160205,000000,23.7934,23.7934,23.4024,23.5504,625016.32655186,0
+EWM.US,D,20160208,000000,23.2819,23.5386,23.0388,23.4602,385937.75511516,0
+EWM.US,D,20160209,000000,23.2201,23.6111,23.0859,23.2505,603668.36736746,0
+EWM.US,D,20160210,000000,23.7327,24.0335,23.5837,23.6111,911330.61227588,0
+EWM.US,D,20160211,000000,23.4935,23.7934,23.4602,23.6425,795058.16329234,0
+EWM.US,D,20160212,000000,23.5837,23.7934,23.4769,23.7327,393682.65307461,0
+EWM.US,D,20160216,000000,23.5837,23.8846,23.5504,23.8238,644674.48981784,0
+EWM.US,D,20160217,000000,23.7934,24.2756,23.7934,24.1864,564592.85716205,0
+EWM.US,D,20160218,000000,24.2432,24.3648,24.0639,24.1864,789679.59186358,0
+EWM.US,D,20160219,000000,23.6729,23.8846,23.6111,23.7621,835019.38778349,0
+EWM.US,D,20160222,000000,24.0933,24.2432,24.0031,24.1864,386344.89797232,0
+EWM.US,D,20160223,000000,23.9737,23.9737,23.7327,23.7621,968195.91840027,0
+EWM.US,D,20160224,000000,23.4024,23.8512,23.2201,23.7013,575005.10206037,0
+EWM.US,D,20160225,000000,23.6729,23.8238,23.5504,23.7621,361796.93878781,0
+EWM.US,D,20160226,000000,23.8238,23.8846,23.3867,23.4024,941433.6735014,0
+EWM.US,D,20160229,000000,23.6425,23.8238,23.5837,23.5837,678089.79594142,0
+EWM.US,D,20160301,000000,24.0933,24.4275,24.0933,24.4275,567552.04083562,0
+EWM.US,D,20160302,000000,24.2756,24.6068,24.2756,24.5764,1217285.7143271,0
+EWM.US,D,20160303,000000,24.5764,24.7558,24.5461,24.697,524054.08165047,0
+EWM.US,D,20160304,000000,24.9371,25.2997,24.9077,25.2085,1020095.918402,0
+EWM.US,D,20160307,000000,24.9675,25.2683,24.8175,25.089,916648.979623,0
+EWM.US,D,20160308,000000,24.6068,24.6186,24.3951,24.5167,610972.44900036,0
+EWM.US,D,20160309,000000,24.7274,24.8459,24.6362,24.697,522811.22450757,0
+EWM.US,D,20160310,000000,24.8175,24.8459,24.3951,24.6362,733172.44900452,0
+EWM.US,D,20160311,000000,24.9675,25.2693,24.9537,25.2085,624064.2857355,0
+EWM.US,D,20160314,000000,24.8793,24.8793,24.6666,24.7558,430160.20409626,0
+EWM.US,D,20160315,000000,24.5461,24.6068,24.3951,24.6068,395237.75511548,0
+EWM.US,D,20160316,000000,24.4853,25.1478,24.3648,24.9988,983389.7959518,0
+EWM.US,D,20160317,000000,25.2997,25.6613,25.2389,25.5388,1014467.3469733,0
+EWM.US,D,20160318,000000,25.6613,25.7524,25.5702,25.629,849426.53064113,0
+EWM.US,D,20160321,000000,25.5388,25.7201,25.5114,25.629,398688.77552376,0
+EWM.US,D,20160322,000000,25.8416,26.1435,25.8122,26.0807,724502.04084096,0
+EWM.US,D,20160323,000000,25.9318,25.9318,25.6613,25.7201,1691509.183731,0
+EWM.US,D,20160324,000000,25.5388,25.7662,25.4486,25.7201,1161329.5918762,0
+EWM.US,D,20160328,000000,25.5388,25.6917,25.4486,25.6613,238889.79592649,0
+EWM.US,D,20160329,000000,25.8416,26.2944,25.7524,26.2944,912065.30615346,0
+EWM.US,D,20160330,000000,26.5051,26.6246,26.4139,26.4433,902761.22452049,0
+EWM.US,D,20160331,000000,26.805,27.0166,26.7148,26.8187,712789.7959426,0
+EWM.US,D,20160401,000000,26.262,26.805,26.1719,26.805,1587196.9388295,0
+EWM.US,D,20160404,000000,26.7756,26.805,26.5639,26.5639,454428.57144402,0
+EWM.US,D,20160405,000000,26.3836,26.4737,26.2042,26.2336,713756.12247325,0
+EWM.US,D,20160406,000000,26.2944,26.805,26.262,26.7756,1402747.9592314,0
+EWM.US,D,20160407,000000,26.4139,26.4139,26.0219,26.0807,550744.89797791,0
+EWM.US,D,20160408,000000,26.6246,26.7148,26.3836,26.4737,596753.06124478,0
+EWM.US,D,20160411,000000,26.654,26.805,26.607,26.6844,649863.26532822,0
+EWM.US,D,20160412,000000,26.6246,27.1078,26.5639,26.9863,932564.28574599,0
+EWM.US,D,20160413,000000,26.8961,27.0166,26.7589,26.9549,979287.75513534,0
+EWM.US,D,20160414,000000,26.805,26.9265,26.7756,26.805,357802.04082849,0
+EWM.US,D,20160415,000000,26.805,26.8187,26.6246,26.654,467589.79593427,0
+EWM.US,D,20160418,000000,26.4139,26.7148,26.2336,26.6246,911092.85717383,0
+EWM.US,D,20160419,000000,26.805,27.1362,26.7785,27.0451,1130390.816365,0
+EWM.US,D,20160420,000000,26.8353,26.9549,26.7148,26.8353,825505.10206888,0
+EWM.US,D,20160421,000000,26.7452,26.7452,26.3228,26.4433,1229367.3469806,0
+EWM.US,D,20160422,000000,26.5051,26.7148,26.4433,26.5051,646368.36736892,0
+EWM.US,D,20160425,000000,26.5051,26.5943,26.3542,26.3836,257542.85715161,0
+EWM.US,D,20160426,000000,26.1121,26.2042,26.0357,26.2042,520961.22450751,0
+EWM.US,D,20160427,000000,26.0533,26.3542,25.871,26.2944,1430522.4490282,0
+EWM.US,D,20160428,000000,25.9935,26.2944,25.871,26.1121,706675.51022811,0
+EWM.US,D,20160429,000000,25.871,25.9622,25.5388,25.7524,1053165.3061583,0
+EWM.US,D,20160502,000000,25.7201,25.7799,25.629,25.7201,614331.63267395,0
+EWM.US,D,20160503,000000,25.0576,25.1027,24.7871,24.8459,1275806.1224924,0
+EWM.US,D,20160504,000000,24.9077,24.9988,24.5764,24.7274,1312117.3469834,0
+EWM.US,D,20160505,000000,24.7558,24.8459,24.5167,24.6068,830528.57145681,0
+EWM.US,D,20160506,000000,24.6666,24.9675,24.6666,24.7558,771142.85716908,0
+EWM.US,D,20160509,000000,24.3951,24.4549,24.1864,24.2432,1384434.6939246,0
+EWM.US,D,20160510,000000,24.2138,24.4853,24.2138,24.4549,600213.26532653,0
+EWM.US,D,20160511,000000,24.5461,24.8459,24.5461,24.6666,528412.24491593,0
+EWM.US,D,20160512,000000,24.8459,24.9077,24.6068,24.6362,554976.53063111,0
+EWM.US,D,20160513,000000,24.3363,24.3814,24.1247,24.2432,558148.97961081,0
+EWM.US,D,20160516,000000,24.2756,24.3951,24.2756,24.2756,344996.93878724,0
+EWM.US,D,20160517,000000,24.3951,24.5167,24.2756,24.305,821421.42859936,0
+EWM.US,D,20160518,000000,24.2756,24.4853,24.0335,24.2138,963598.9796246,0
+EWM.US,D,20160519,000000,24.0639,24.1541,23.9737,24.1247,674058.16328822,0
+EWM.US,D,20160520,000000,24.1541,24.2432,24.1541,24.1541,323333.67348038,0
+EWM.US,D,20160523,000000,24.1247,24.2756,24.0639,24.0933,422015.3061368,0
+EWM.US,D,20160524,000000,23.9443,24.2138,23.913,24.0933,550677.55103913,0
+EWM.US,D,20160525,000000,24.0933,24.305,24.0639,24.2756,566885.71430499,0
+EWM.US,D,20160526,000000,24.3951,24.5167,24.2756,24.4275,447501.02042338,0
+EWM.US,D,20160527,000000,24.3648,24.4726,24.2432,24.2756,327378.5714397,0
+EWM.US,D,20160531,000000,23.9443,23.9737,23.8512,23.8846,698914.28573805,0
+EWM.US,D,20160601,000000,23.6425,23.7934,23.5504,23.6729,521006.12246669,0
+EWM.US,D,20160602,000000,23.7621,23.8512,23.6111,23.7621,869408.16329487,0
+EWM.US,D,20160603,000000,24.1864,24.4549,24.0335,24.3648,1225020.4082049,0
+EWM.US,D,20160606,000000,24.4853,24.8175,24.4853,24.7871,689590.81634998,0
+EWM.US,D,20160607,000000,24.9077,24.9675,24.7871,24.7871,820287.75512993,0
+EWM.US,D,20160608,000000,24.9371,25.089,24.8793,24.9371,287195.91837711,0
+EWM.US,D,20160609,000000,24.6666,24.6666,24.5167,24.6068,384026.5306253,0
+EWM.US,D,20160610,000000,24.3951,24.4275,24.0933,24.1247,442113.26532115,0
+EWM.US,D,20160613,000000,24.0639,24.2432,24.0031,24.0933,1336042.8571883,0
+EWM.US,D,20160614,000000,24.0031,24.1247,23.7934,24.0031,695921.42859509,0
+EWM.US,D,20160615,000000,24.0639,24.2756,24.0031,24.0178,675032.65308418,0
+EWM.US,D,20160616,000000,23.7934,24.0335,23.5504,24.0031,519624.48981359,0
+EWM.US,D,20160617,000000,24.0335,24.0639,23.8238,23.9737,551953.06124326,0
+EWM.US,D,20160620,000000,24.3648,24.5461,24.3363,24.3363,520789.79593607,0
+EWM.US,D,20160621,000000,24.6068,24.7401,24.5167,24.697,511706.12246638,0
+EWM.US,D,20160622,000000,24.8332,24.9567,24.7136,24.7744,591861.22450992,0
+EWM.US,D,20160623,000000,25.0184,25.384,24.9567,25.3536,487665.30613903,0
+EWM.US,D,20160624,000000,24.1354,24.6666,23.9659,24.0727,1535885.7143379,0
+EWM.US,D,20160627,000000,23.9816,23.9816,23.5386,23.8571,1079011.2245265,0
+EWM.US,D,20160628,000000,24.3775,24.5304,24.2707,24.4696,642802.04083818,0
+EWM.US,D,20160629,000000,24.8665,25.0782,24.8665,25.0184,656427.55104273,0
+EWM.US,D,20160630,000000,25.138,25.2918,24.9871,25.2918,879166.3265605,0
+EWM.US,D,20160701,000000,25.138,25.384,25.138,25.2624,721441.83675922,0
+EWM.US,D,20160705,000000,24.9871,25.0184,24.6823,24.7744,463424.48981167,0
+EWM.US,D,20160706,000000,24.5608,24.8038,24.3775,24.7744,543793.87756951,0
+EWM.US,D,20160707,000000,24.9871,25.0782,24.6823,24.7421,658959.18369587,0
+EWM.US,D,20160708,000000,24.9263,25.1723,24.9243,25.138,660523.46941021,0
+EWM.US,D,20160711,000000,25.2301,25.3693,25.1723,25.1723,1037001.0204434,0
+EWM.US,D,20160712,000000,25.4143,25.5682,25.3536,25.5065,361285.714298,0
+EWM.US,D,20160713,000000,25.5986,25.6603,25.4143,25.5682,664565.30614504,0
+EWM.US,D,20160714,000000,25.7515,25.9641,25.6897,25.872,1270447.9592269,0
+EWM.US,D,20160715,000000,25.872,25.872,25.5349,25.6603,492446.93879225,0
+EWM.US,D,20160718,000000,25.5349,25.5986,25.4751,25.5986,966066.32656346,0
+EWM.US,D,20160719,000000,25.4143,25.4143,25.2624,25.3232,348045.91837918,0
+EWM.US,D,20160720,000000,25.1723,25.3232,25.0811,25.3232,718090.81635095,0
+EWM.US,D,20160721,000000,24.9263,24.9567,24.8038,24.8665,501120.4081803,0
+EWM.US,D,20160722,000000,24.8959,24.9567,24.8665,24.9567,184104.08163891,0
+EWM.US,D,20160725,000000,24.9871,25.0468,24.8038,24.8332,219523.46939522,0
+EWM.US,D,20160726,000000,24.8665,24.9871,24.8038,24.8959,218364.28572171,0
+EWM.US,D,20160727,000000,24.8038,24.9871,24.6509,24.9567,414253.06123857,0
+EWM.US,D,20160728,000000,24.9263,24.9871,24.8205,24.9567,216635.71429308,0
+EWM.US,D,20160729,000000,24.8959,25.1096,24.8332,25.0468,442529.59185178,0
+EWM.US,D,20160801,000000,25.1723,25.2624,24.9871,25.0184,360924.48980819,0
+EWM.US,D,20160802,000000,24.9871,25.1096,24.7136,24.8665,1039779.5918721,0
+EWM.US,D,20160803,000000,24.7136,24.9871,24.6823,24.9567,243268.36735521,0
+EWM.US,D,20160804,000000,24.9263,25.138,24.8793,25.0184,472104.0816487,0
+EWM.US,D,20160805,000000,25.0468,25.1723,25.0184,25.138,650553.06124661,0
+EWM.US,D,20160808,000000,25.2301,25.3232,25.1997,25.2301,343232.65307289,0
+EWM.US,D,20160809,000000,25.3536,25.4447,25.2624,25.384,287232.65307099,0
+EWM.US,D,20160810,000000,25.626,25.6603,25.4447,25.4751,322862.24490894,0
+EWM.US,D,20160811,000000,25.5986,25.8426,25.5349,25.7799,473682.65307733,0
+EWM.US,D,20160812,000000,25.5682,25.626,25.4751,25.5349,375702.0408291,0
+EWM.US,D,20160815,000000,25.7515,25.9043,25.7515,25.7799,247301.02041657,0
+EWM.US,D,20160816,000000,25.872,25.9641,25.8122,25.9641,440170.40817823,0
+EWM.US,D,20160817,000000,25.7515,25.8122,25.4751,25.7515,491165.30613915,0
+EWM.US,D,20160818,000000,25.7181,25.9945,25.6897,25.9945,502948.97960894,0
+EWM.US,D,20160819,000000,25.5986,25.7799,25.5349,25.7181,460095.91838299,0
+EWM.US,D,20160822,000000,25.5682,25.626,25.4447,25.5065,1148657.1428962,0
+EWM.US,D,20160823,000000,25.5986,25.626,25.3232,25.384,547967.34695741,0
+EWM.US,D,20160824,000000,25.5065,25.5682,25.384,25.5682,1058554.0816686,0
+EWM.US,D,20160825,000000,25.5682,25.6603,25.4447,25.626,776957.14288356,0
+EWM.US,D,20160826,000000,25.7181,26.0847,25.3085,25.4751,1136608.163304,0
+EWM.US,D,20160829,000000,25.4751,25.626,25.384,25.626,320916.32654152,0
+EWM.US,D,20160830,000000,25.3536,25.4898,25.1997,25.2301,587941.83675468,0
+EWM.US,D,20160831,000000,25.1723,25.1723,24.9263,24.9567,1021117.3469735,0
+EWM.US,D,20160901,000000,24.8959,25.0184,24.7744,24.9567,395214.28572772,0
+EWM.US,D,20160902,000000,25.1723,25.3232,25.0782,25.138,359974.48980816,0
+EWM.US,D,20160906,000000,25.3536,25.4751,25.1997,25.3536,2052547.9592535,0
+EWM.US,D,20160907,000000,25.4447,25.4447,25.3232,25.4447,678082.65308428,0
+EWM.US,D,20160908,000000,25.4751,25.5065,25.2624,25.3085,692507.14288069,0
+EWM.US,D,20160909,000000,25.0468,25.0468,24.7136,24.7421,969033.67350233,0
+EWM.US,D,20160912,000000,24.498,25.0468,24.4373,24.9263,620596.93879661,0
+EWM.US,D,20160913,000000,24.8332,24.8665,24.4069,24.5608,1090636.734731,0
+EWM.US,D,20160914,000000,24.4696,24.5755,24.3471,24.3471,1077538.7755468,0
+EWM.US,D,20160915,000000,24.4069,24.7136,24.3167,24.6509,744409.18369878,0
+EWM.US,D,20160916,000000,24.498,24.5304,24.3471,24.5304,429677.55103502,0
+EWM.US,D,20160919,000000,24.498,24.6215,24.4236,24.4373,546888.7755288,0
+EWM.US,D,20160920,000000,24.498,24.5608,24.3775,24.4069,357264.28572643,0
+EWM.US,D,20160921,000000,24.498,25.0782,24.498,25.0184,807761.22451726,0
+EWM.US,D,20160922,000000,25.1096,25.2301,25.0468,25.1096,584195.91838721,0
+EWM.US,D,20160923,000000,25.0782,25.1096,24.8332,24.9263,413295.9183814,0
+EWM.US,D,20160926,000000,24.8665,24.8959,24.7136,24.7136,336440.81633797,0
+EWM.US,D,20160927,000000,24.6509,24.7421,24.5608,24.7421,602685.71430621,0
+EWM.US,D,20160928,000000,24.7744,25.0184,24.6215,24.9871,718788.77553464,0
+EWM.US,D,20160929,000000,24.9871,25.0331,24.6509,24.7421,731586.73471875,0
+EWM.US,D,20160930,000000,24.6823,24.7744,24.5608,24.7421,738314.28573939,0
+EWM.US,D,20161003,000000,24.8038,24.8959,24.7136,24.8665,353846.93878754,0
+EWM.US,D,20161004,000000,24.7744,24.8332,24.3167,24.4696,1068053.0612608,0
+EWM.US,D,20161005,000000,24.7136,24.7421,24.5304,24.7136,315296.93878623,0
+EWM.US,D,20161006,000000,24.5304,24.7744,24.4236,24.7136,618634.69389858,0
+EWM.US,D,20161007,000000,24.8038,24.8205,24.498,24.6215,485806.1224655,0
+EWM.US,D,20161010,000000,24.7421,24.8959,24.7136,24.8332,226163.26531381,0
+EWM.US,D,20161011,000000,24.5608,24.5892,24.3167,24.4069,563517.34695794,0
+EWM.US,D,20161012,000000,24.3775,24.4696,24.255,24.4069,501182.65307826,0
+EWM.US,D,20161013,000000,24.255,24.4069,24.0727,24.3471,505189.79593554,0
+EWM.US,D,20161014,000000,24.3167,24.4069,24.1639,24.2256,256788.77551893,0
+EWM.US,D,20161017,000000,24.1933,24.1933,24.0727,24.1011,396204.08164612,0
+EWM.US,D,20161018,000000,24.4373,24.5304,24.3471,24.4696,218295.91837477,0
+EWM.US,D,20161019,000000,24.5608,24.6823,24.4696,24.6215,345319.38776684,0
+EWM.US,D,20161020,000000,24.5608,24.6215,24.4373,24.498,314601.02041886,0
+EWM.US,D,20161021,000000,24.498,24.6215,24.4373,24.5608,206356.122456,0
+EWM.US,D,20161024,000000,24.7136,24.7136,24.5608,24.7136,281682.6530708,0
+EWM.US,D,20161025,000000,24.6823,24.7421,24.5892,24.7136,179388.7755163,0
+EWM.US,D,20161026,000000,24.6509,24.7744,24.5892,24.6823,336831.63266451,0
+EWM.US,D,20161027,000000,24.5304,24.5892,24.255,24.3167,461762.24491366,0
+EWM.US,D,20161028,000000,24.3775,24.4696,24.1933,24.2864,431027.55103506,0
+EWM.US,D,20161031,000000,24.3167,24.4373,24.2864,24.3471,294169.3877651,0
+EWM.US,D,20161101,000000,24.498,24.498,24.1639,24.3167,850161.2245187,0
+EWM.US,D,20161102,000000,24.2864,24.3471,24.1011,24.255,686455.10206416,0
+EWM.US,D,20161103,000000,24.1639,24.2256,23.9816,24.0423,430257.14287177,0
+EWM.US,D,20161104,000000,24.0423,24.0423,23.8287,23.8895,481941.83675108,0
+EWM.US,D,20161107,000000,24.0022,24.354,23.9424,24.2991,1135248.9796304,0
+EWM.US,D,20161108,000000,24.2089,24.6147,24.11,24.5304,1202826.5306531,0
+EWM.US,D,20161109,000000,23.9894,24.1011,23.5151,23.5514,2237830.612321,0
+EWM.US,D,20161110,000000,23.2711,23.424,22.5224,22.9359,2592841.8368229,0
+EWM.US,D,20161111,000000,22.5224,22.5998,21.7246,21.7913,3346254.0817464,0
+EWM.US,D,20161114,000000,22.638,22.8066,22.4234,22.638,1452851.0204576,0
+EWM.US,D,20161115,000000,22.882,23.2407,22.8448,23.1505,1329910.2041268,0
+EWM.US,D,20161116,000000,22.5616,22.8066,22.4979,22.7752,730494.89798402,0
+EWM.US,D,20161117,000000,22.7536,22.9055,22.6625,22.7007,747960.20410706,0
+EWM.US,D,20161118,000000,22.7448,22.7752,22.5086,22.5616,496261.22450667,0
+EWM.US,D,20161121,000000,22.882,22.9741,22.6576,22.7536,544947.9592022,0
+EWM.US,D,20161122,000000,22.7282,22.9124,22.5998,22.8281,1369063.2653527,0
+EWM.US,D,20161123,000000,22.3861,22.4547,22.2499,22.4234,808513.26533361,0
+EWM.US,D,20161125,000000,22.3861,22.4645,22.3861,22.4547,235738.77551822,0
+EWM.US,D,20161128,000000,22.4391,22.4391,22.3185,22.3783,280757.14286669,0
+EWM.US,D,20161129,000000,22.2872,22.4175,22.2254,22.4008,445036.73470901,0
+EWM.US,D,20161130,000000,22.3861,22.4234,22.3332,22.3401,903330.61227561,0
+EWM.US,D,20161201,000000,22.5165,22.5165,22.3038,22.3489,580993.87757077,0
+EWM.US,D,20161202,000000,22.4851,22.6311,22.395,22.4175,969271.42860438,0
+EWM.US,D,20161205,000000,22.4547,22.6831,22.4547,22.5469,681735.71430889,0
+EWM.US,D,20161206,000000,22.5998,22.6086,22.5008,22.5312,1440764.2857633,0
+EWM.US,D,20161207,000000,22.6086,22.8369,22.5998,22.8124,1329729.5918819,0
+EWM.US,D,20161208,000000,22.7919,22.9653,22.7644,22.9359,1528872.4490316,0
+EWM.US,D,20161209,000000,22.7977,22.9398,22.7282,22.9124,1207958.1633064,0
+EWM.US,D,20161212,000000,22.8663,22.9555,22.7977,22.8752,1453798.9796413,0
+EWM.US,D,20161213,000000,22.8281,23.0418,22.7919,22.9291,723694.89798379,0
+EWM.US,D,20161214,000000,22.6919,22.8526,22.3489,22.3705,1490778.5714793,0
+EWM.US,D,20161215,000000,22.5165,22.5165,22.2783,22.3861,1335918.3673924,0
+EWM.US,D,20161216,000000,22.4175,22.4851,22.3107,22.4234,520722.4489973,0
+EWM.US,D,20161219,000000,22.3705,22.4204,22.295,22.3107,583436.73471371,0
+EWM.US,D,20161220,000000,22.3185,22.395,22.2499,22.2656,763473.46941371,0
+EWM.US,D,20161221,000000,22.3959,22.4528,22.293,22.293,527794.89797713,0
+EWM.US,D,20161222,000000,22.2225,22.2284,21.9814,22.0774,1049373.4694234,0
+EWM.US,D,20161223,000000,22.0931,22.2146,22.0529,22.2146,528427.55103837,0
+EWM.US,D,20161227,000000,22.1892,22.3175,22.1892,22.2695,402130.61225857,0
+EWM.US,D,20161228,000000,22.3175,22.3567,22.245,22.2695,513041.83675214,0
+EWM.US,D,20161229,000000,22.4616,22.6194,22.4616,22.5322,967165.30615533,0
+EWM.US,D,20161230,000000,22.4361,22.4528,22.3019,22.3724,736331.6326781,0
+EWM.US,D,20170103,000000,22.3803,22.5567,22.2852,22.3891,1090321.4286085,0
+EWM.US,D,20170104,000000,22.5567,22.6194,22.5047,22.5567,750066.32655611,0
+EWM.US,D,20170105,000000,22.7556,22.9428,22.7556,22.883,969638.77554317,0
+EWM.US,D,20170106,000000,23.0035,23.0506,22.8438,22.9702,742688.77553546,0
+EWM.US,D,20170109,000000,22.883,22.9555,22.8663,22.883,332789.79592968,0
+EWM.US,D,20170110,000000,22.9467,23.0663,22.9467,23.0104,555277.55103929,0
+EWM.US,D,20170111,000000,23.0251,23.1603,22.9781,23.0986,1071550.0000364,0
+EWM.US,D,20170112,000000,23.2485,23.3083,23.0908,23.2819,1187107.1428975,0
+EWM.US,D,20170113,000000,23.0584,23.177,23.0584,23.1466,455241.83675017,0
+EWM.US,D,20170117,000000,22.9614,23.0663,22.9065,23.0182,646542.85716484,0
+EWM.US,D,20170118,000000,22.9859,23.0584,22.883,22.931,713615.30614671,0
+EWM.US,D,20170119,000000,22.9555,22.9947,22.8556,22.9555,730086.7347187,0
+EWM.US,D,20170120,000000,22.9781,22.9947,22.8438,22.9702,653587.75512426,0
+EWM.US,D,20170123,000000,23.0663,23.2417,23.0663,23.1692,743614.28573957,0
+EWM.US,D,20170124,000000,23.2975,23.4808,23.2975,23.3759,799878.57145577,0
+EWM.US,D,20170125,000000,23.4328,23.5376,23.4328,23.5043,680564.28573742,0
+EWM.US,D,20170126,000000,23.4494,23.5445,23.4093,23.4641,641067.34696057,0
+EWM.US,D,20170127,000000,23.4641,23.5122,23.3544,23.4093,669385.71430847,0
+EWM.US,D,20170130,000000,23.4014,23.4289,23.3054,23.3936,1014632.6530957,0
+EWM.US,D,20170131,000000,23.3054,23.3857,23.2348,23.2819,817905.10206863,0
+EWM.US,D,20170201,000000,23.3544,23.3603,23.2015,23.2417,973520.40819636,0
+EWM.US,D,20170202,000000,23.2887,23.3563,23.2417,23.3132,427132.65307575,0
+EWM.US,D,20170203,000000,23.4641,23.5445,23.3857,23.4808,725490.8163512,0
+EWM.US,D,20170206,000000,23.4563,23.5122,23.4093,23.4494,449482.65307651,0
+EWM.US,D,20170207,000000,23.4161,23.4161,23.2975,23.3279,588514.2857343,0
+EWM.US,D,20170208,000000,23.3456,23.4494,23.2819,23.4014,335772.44899101,0
+EWM.US,D,20170209,000000,23.4328,23.5122,23.4328,23.472,413577.55103447,0
+EWM.US,D,20170210,000000,23.4886,23.6317,23.4886,23.5857,514361.22450728,0
+EWM.US,D,20170213,000000,23.6249,23.7189,23.5935,23.6876,640743.87757281,0
+EWM.US,D,20170214,000000,23.6396,23.6562,23.5278,23.6562,759324.48982174,0
+EWM.US,D,20170215,000000,23.6484,23.7189,23.5994,23.7023,767522.44900569,0
+EWM.US,D,20170216,000000,23.6317,23.6719,23.5445,23.5592,662572.44900212,0
+EWM.US,D,20170217,000000,23.568,23.6396,23.5494,23.6249,364013.2653185,0
+EWM.US,D,20170221,000000,23.6562,23.665,23.5768,23.6562,506994.89797642,0
+EWM.US,D,20170222,000000,23.6072,23.6915,23.5935,23.6719,359269.38776732,0
+EWM.US,D,20170223,000000,23.6807,23.7278,23.6317,23.6964,583030.61226472,0
+EWM.US,D,20170224,000000,23.519,23.5935,23.4328,23.5857,460104.0816483,0
+EWM.US,D,20170227,000000,23.5445,23.5994,23.4984,23.5445,832759.18370178,0
+EWM.US,D,20170228,000000,23.5935,23.5994,23.4641,23.5043,814505.10206851,0
+EWM.US,D,20170301,000000,23.6317,23.7523,23.5768,23.7023,883839.79594842,0
+EWM.US,D,20170302,000000,23.767,23.8238,23.6474,23.6562,420936.73470819,0
+EWM.US,D,20170303,000000,23.6964,23.7748,23.6719,23.7189,658453.06124688,0
+EWM.US,D,20170306,000000,23.911,24.0306,23.911,23.9845,854533.67349844,0
+EWM.US,D,20170307,000000,24.0933,24.1011,24.0012,24.0708,548358.16328395,0
+EWM.US,D,20170308,000000,23.9914,23.9973,23.8542,23.863,792486.73472082,0
+EWM.US,D,20170309,000000,23.7993,23.8395,23.6562,23.7454,904563.26533688,0
+EWM.US,D,20170310,000000,23.8071,23.8797,23.767,23.8708,332838.77552152,0
+EWM.US,D,20170313,000000,23.9355,24.0149,23.911,23.9747,544787.75512056,0
+EWM.US,D,20170314,000000,23.911,23.9581,23.8669,23.8797,518630.61226253,0
+EWM.US,D,20170315,000000,23.815,24.3569,23.815,24.1737,1442657.1429062,0
+EWM.US,D,20170316,000000,24.1737,24.3736,24.1423,24.3177,1194051.0204488,0
+EWM.US,D,20170317,000000,24.3648,24.4696,24.3491,24.3736,1460277.5510701,0
+EWM.US,D,20170320,000000,24.4441,24.5872,24.4402,24.5255,900663.26533674,0
+EWM.US,D,20170321,000000,24.6284,24.6872,24.3099,24.3412,1354869.3878012,0
+EWM.US,D,20170322,000000,24.452,24.5255,24.3883,24.4843,972090.81635958,0
+EWM.US,D,20170323,000000,24.4049,24.5176,24.3648,24.4441,595879.59185699,0
+EWM.US,D,20170324,000000,24.4373,24.5176,24.3971,24.4775,1697897.9592414,0
+EWM.US,D,20170327,000000,24.4775,24.5872,24.4373,24.549,576690.81634614,0
+EWM.US,D,20170328,000000,24.6127,24.7548,24.549,24.6588,674115.30614537,0
+EWM.US,D,20170329,000000,24.5647,24.6284,24.5176,24.5813,713226.53063649,0
+EWM.US,D,20170330,000000,24.5333,24.5647,24.4922,24.5078,333330.61225623,0
+EWM.US,D,20170331,000000,24.4304,24.452,24.2785,24.2932,1922311.2245552,0
+EWM.US,D,20170403,000000,24.452,24.4922,24.3824,24.4775,653194.89798139,0
+EWM.US,D,20170404,000000,24.4775,24.5255,24.3883,24.4922,334752.04082771,0
+EWM.US,D,20170405,000000,24.4618,24.5176,24.2824,24.3001,756464.28574001,0
+EWM.US,D,20170406,000000,24.2864,24.3344,24.1874,24.2442,333604.081644,0
+EWM.US,D,20170407,000000,24.3648,24.3883,24.3177,24.3295,409174.48980983,0
+EWM.US,D,20170410,000000,24.3344,24.3344,24.2227,24.254,505621.42858862,0
+EWM.US,D,20170411,000000,24.3177,24.3569,24.207,24.3491,1130647.9592221,0
+EWM.US,D,20170412,000000,24.4216,24.4471,24.2824,24.4373,1190262.2449384,0
+EWM.US,D,20170413,000000,24.5392,24.6284,24.4696,24.4696,1307064.2857587,0
+EWM.US,D,20170417,000000,24.5255,24.5872,24.452,24.549,587393.87757099,0
+EWM.US,D,20170418,000000,24.4373,24.5206,24.3824,24.4304,700613.26532994,0
+EWM.US,D,20170419,000000,24.5392,24.5647,24.3412,24.4049,850140.81635544,0
+EWM.US,D,20170420,000000,24.549,24.6205,24.5176,24.6049,351490.81633848,0
+EWM.US,D,20170421,000000,24.6999,24.7646,24.6519,24.747,1013145.9184018,0
+EWM.US,D,20170424,000000,24.8685,24.9782,24.8646,24.8812,748235.71431115,0
+EWM.US,D,20170425,000000,25.0674,25.1635,24.9871,25.0674,1052196.9388113,0
+EWM.US,D,20170426,000000,25.1546,25.233,25.1458,25.186,902848.97962253,0
+EWM.US,D,20170427,000000,25.2664,25.2742,25.1507,25.186,457703.06124005,0
+EWM.US,D,20170428,000000,25.3212,25.3291,25.2281,25.2585,490860.20409832,0
+EWM.US,D,20170501,000000,25.4016,25.4486,25.2801,25.3536,547054.08165125,0
+EWM.US,D,20170502,000000,25.5457,25.6407,25.5202,25.5927,824893.87757907,0
+EWM.US,D,20170503,000000,25.5055,25.5692,25.3761,25.4486,793782.65308821,0
+EWM.US,D,20170504,000000,25.3702,25.3702,25.0988,25.137,1166531.6326927,0
+EWM.US,D,20170505,000000,25.2252,25.3614,25.1938,25.3614,527526.53063018,0
+EWM.US,D,20170508,000000,25.3938,25.5055,25.2977,25.2977,886609.18370361,0
+EWM.US,D,20170509,000000,25.3212,25.5055,25.2977,25.4016,1328197.9592288,0
+EWM.US,D,20170510,000000,25.4251,25.5055,25.4183,25.4663,699003.06124826,0
+EWM.US,D,20170511,000000,25.4663,25.4927,25.3467,25.4486,478023.46940401,0
+EWM.US,D,20170512,000000,25.5055,25.5849,25.4967,25.5457,409569.38776903,0
+EWM.US,D,20170515,000000,25.6976,25.7289,25.6574,25.7191,458423.46940334,0
+EWM.US,D,20170516,000000,25.6662,25.6799,25.577,25.6319,488531.63266967,0
+EWM.US,D,20170517,000000,25.5055,25.5055,25.2585,25.3291,1033281.6326882,0
+EWM.US,D,20170518,000000,25.2664,25.4183,25.087,25.3212,1277246.9388189,0
+EWM.US,D,20170519,000000,25.4663,25.6662,25.4183,25.6172,788766.32655743,0
+EWM.US,D,20170522,000000,25.6976,25.7916,25.6662,25.7191,381666.32654359,0
+EWM.US,D,20170523,000000,25.6574,25.7191,25.6221,25.6976,687384.69390092,0
+EWM.US,D,20170524,000000,25.8318,25.8563,25.7446,25.7995,690374.48981939,0
+EWM.US,D,20170525,000000,25.9132,25.9435,25.8475,25.8867,562075.51022319,0
+EWM.US,D,20170526,000000,25.871,25.968,25.8083,25.8083,978115.3061557,0
+EWM.US,D,20170530,000000,25.6319,25.7289,25.6015,25.6221,846089.79594713,0
+EWM.US,D,20170531,000000,25.577,25.577,25.3497,25.4251,1007914.2857486,0
+EWM.US,D,20170601,000000,25.4584,25.6201,25.4183,25.6094,662816.32655315,0
+EWM.US,D,20170602,000000,25.7838,25.9435,25.7603,25.9132,727693.87757576,0
+EWM.US,D,20170605,000000,25.8632,26.0984,25.8632,26.0572,362858.16327764,0
+EWM.US,D,20170606,000000,25.9994,26.1346,25.968,26.0788,769885.71431189,0
+EWM.US,D,20170607,000000,26.07,26.0954,25.9151,26.0474,489497.95920032,0
+EWM.US,D,20170608,000000,26.0572,26.1552,26.0141,26.1513,484760.20409811,0
+EWM.US,D,20170609,000000,26.1033,26.1827,25.9925,26.0954,784235.71431238,0
+EWM.US,D,20170612,000000,25.9602,26.1346,25.9063,26.119,652917.34696097,0
+EWM.US,D,20170613,000000,26.1258,26.1738,26.0788,26.1513,500150.00001701,0
+EWM.US,D,20170614,000000,26.2944,26.4139,26.1582,26.2219,1021516.3265653,0
+EWM.US,D,20170615,000000,26.0229,26.1444,25.968,26.1444,867714.28574379,0
+EWM.US,D,20170616,000000,26.0572,26.1611,25.8896,26.1582,875751.02043794,0
+EWM.US,D,20170619,000000,26.1111,26.1346,26.0229,26.0954,804855.10206818,0
+EWM.US,D,20170620,000000,26.0876,26.0876,25.5917,25.7005,1218692.8571843,0
+EWM.US,D,20170621,000000,25.7338,25.7936,25.6368,25.676,639400.00002174,0
+EWM.US,D,20170622,000000,25.7005,25.821,25.6838,25.7093,543306.12246745,0
+EWM.US,D,20170623,000000,25.7583,25.8426,25.725,25.8063,438161.22450469,0
+EWM.US,D,20170626,000000,25.8789,25.9671,25.8455,25.8945,1155516.3265699,0
+EWM.US,D,20170627,000000,25.8152,25.8406,25.6838,25.6838,661789.79594087,0
+EWM.US,D,20170628,000000,25.6613,25.7407,25.6084,25.6838,641500.00002181,0
+EWM.US,D,20170629,000000,25.5172,25.5868,25.2889,25.4202,1642324.4898518,0
+EWM.US,D,20170630,000000,25.5564,25.6123,25.5261,25.5486,717687.75512644,0
+EWM.US,D,20170703,000000,25.5643,25.7005,25.5486,25.5868,495927.55103727,0
+EWM.US,D,20170705,000000,25.5643,25.6192,25.4349,25.5868,918024.48982713,0
+EWM.US,D,20170706,000000,25.5486,25.5966,25.3869,25.4271,792131.63267999,0
+EWM.US,D,20170707,000000,25.3771,25.3869,25.2742,25.3389,636766.32655226,0
+EWM.US,D,20170710,000000,25.3212,25.4594,25.3065,25.3947,622968.36736812,0
+EWM.US,D,20170711,000000,25.3771,25.3987,25.2732,25.3702,378748.97960471,0
+EWM.US,D,20170712,000000,25.5711,25.6691,25.5388,25.579,1143809.1837124,0
+EWM.US,D,20170713,000000,25.4418,25.4908,25.3869,25.4673,761729.59186263,0
+EWM.US,D,20170714,000000,25.531,25.6446,25.5221,25.6368,641596.93879732,0
+EWM.US,D,20170717,000000,25.5221,25.5261,25.4202,25.4673,677344.89798221,0
+EWM.US,D,20170718,000000,25.4202,25.4986,25.3428,25.4986,461094.89797486,0
+EWM.US,D,20170719,000000,25.579,25.6192,25.4986,25.5486,305624.48980631,0
+EWM.US,D,20170720,000000,25.5084,25.5388,25.4673,25.531,271241.83674392,0
+EWM.US,D,20170721,000000,25.4986,25.5388,25.4594,25.4986,386725.51021723,0
+EWM.US,D,20170724,000000,25.6054,25.676,25.5486,25.6054,367974.48980843,0
+EWM.US,D,20170725,000000,25.6613,25.7544,25.6192,25.627,460662.24491362,0
+EWM.US,D,20170726,000000,25.676,25.7809,25.6123,25.7407,495903.06124135,0
+EWM.US,D,20170727,000000,25.772,25.772,25.5084,25.6192,1056011.2245257,0
+EWM.US,D,20170728,000000,25.6691,25.6838,25.5643,25.6613,481389.79593473,0
+EWM.US,D,20170731,000000,25.5966,25.5966,25.4673,25.531,887340.8163567,0
+EWM.US,D,20170801,000000,25.579,25.6054,25.5221,25.5564,585956.1224689,0
+EWM.US,D,20170802,000000,25.676,25.7162,25.5711,25.6525,482587.75511845,0
+EWM.US,D,20170803,000000,25.7162,25.725,25.6407,25.7005,483288.77552664,0
+EWM.US,D,20170804,000000,25.7652,25.8152,25.6446,25.7809,351354.0816446,0
+EWM.US,D,20170807,000000,25.7897,25.8622,25.7897,25.8544,256459.18368219,0
+EWM.US,D,20170808,000000,25.8789,25.97,25.8426,25.8691,552411.22450858,0
+EWM.US,D,20170809,000000,25.725,25.7809,25.6192,25.7162,617750.000021,0
+EWM.US,D,20170810,000000,25.6927,25.6927,25.3771,25.4026,1133580.6122834,0
+EWM.US,D,20170811,000000,25.4829,25.6574,25.3467,25.5388,830095.91839557,0
+EWM.US,D,20170814,000000,25.6368,25.7093,25.5486,25.6446,613830.61226577,0
+EWM.US,D,20170815,000000,25.6613,25.6613,25.5261,25.5388,428925.51021867,0
+EWM.US,D,20170816,000000,25.5966,25.6927,25.579,25.6838,310030.61225544,0
+EWM.US,D,20170817,000000,25.6368,25.6574,25.4232,25.4349,476794.89797539,0
+EWM.US,D,20170818,000000,25.627,25.7652,25.5486,25.7093,744687.75512736,0
+EWM.US,D,20170821,000000,25.7093,25.7456,25.6221,25.6838,477986.73471013,0
+EWM.US,D,20170822,000000,25.7583,25.8622,25.6917,25.821,435482.65307603,0
+EWM.US,D,20170823,000000,25.7162,25.8544,25.6927,25.8289,261691.83674359,0
+EWM.US,D,20170824,000000,25.7975,25.9034,25.7975,25.8622,521020.40818098,0
+EWM.US,D,20170825,000000,25.7975,25.9504,25.7613,25.8152,956806.12248151,0
+EWM.US,D,20170828,000000,25.821,25.8789,25.772,25.8387,275933.67347877,0
+EWM.US,D,20170829,000000,25.7005,25.8103,25.6887,25.7897,408417.34695266,0
+EWM.US,D,20170830,000000,25.772,25.7897,25.6574,25.7162,261003.06123336,0
+EWM.US,D,20170831,000000,25.7162,25.8152,25.6525,25.7338,474169.38777122,0
+EWM.US,D,20170901,000000,25.7809,25.9034,25.7583,25.8945,418256.1224632,0
+EWM.US,D,20170905,000000,25.7975,25.8544,25.6574,25.7583,620873.46940886,0
+EWM.US,D,20170906,000000,26.0572,26.1631,25.9916,26.1199,403286.73470759,0
+EWM.US,D,20170907,000000,26.4247,26.5168,26.2483,26.4335,670659.18369627,0
+EWM.US,D,20170908,000000,26.4649,26.5061,26.2954,26.3061,574883.67348893,0
+EWM.US,D,20170911,000000,26.4335,26.5786,26.4335,26.5541,366854.08164513,0
+EWM.US,D,20170912,000000,26.5541,26.5747,26.4816,26.5217,335325.51021548,0
+EWM.US,D,20170913,000000,26.5061,26.5482,26.4335,26.458,448308.16328055,0
+EWM.US,D,20170914,000000,26.2895,26.3297,26.2238,26.3297,317577.55103121,0
+EWM.US,D,20170915,000000,26.4747,26.5747,26.4512,26.5707,333943.87756237,0
+EWM.US,D,20170918,000000,26.5315,26.5707,26.458,26.4904,642091.83675652,0
+EWM.US,D,20170919,000000,26.4247,26.4747,26.3169,26.4335,823312.24492595,0
+EWM.US,D,20170920,000000,26.4179,26.4649,26.1229,26.3297,642926.5306341,0
+EWM.US,D,20170921,000000,26.3297,26.361,26.216,26.3218,331536.73470515,0
+EWM.US,D,20170922,000000,26.2973,26.3061,26.2336,26.2895,484014.28573074,0
+EWM.US,D,20170925,000000,26.2728,26.2895,26.0994,26.1846,563590.81634569,0
+EWM.US,D,20170926,000000,26.1043,26.216,26.0611,26.1268,371170.40817589,0
+EWM.US,D,20170927,000000,26.0631,26.0788,25.874,26.0141,559164.2857333,0
+EWM.US,D,20170928,000000,25.8289,25.9543,25.7662,25.9259,651061.22451193,0
+EWM.US,D,20170929,000000,25.9994,26.1405,25.9827,26.0954,937440.8163584,0
+EWM.US,D,20171002,000000,25.9112,25.9955,25.8857,25.8945,684784.69390083,0
+EWM.US,D,20171003,000000,25.9671,26.0631,25.8857,26.0229,415572.44899372,0
+EWM.US,D,20171004,000000,26.0063,26.0631,25.9426,26.0386,939304.08166459,0
+EWM.US,D,20171005,000000,25.9994,26.1199,25.9671,26.0788,483785.71430216,0
+EWM.US,D,20171006,000000,25.9504,26.0709,25.8622,25.9592,385569.38776821,0
+EWM.US,D,20171009,000000,26.0386,26.0709,25.9827,26.0572,219724.48980339,0
+EWM.US,D,20171010,000000,26.1268,26.216,26.1199,26.2013,644344.89798109,0
+EWM.US,D,20171011,000000,26.1111,26.1758,26.0631,26.167,654845.91838961,0
+EWM.US,D,20171012,000000,26.0876,26.1043,26.0229,26.0386,512043.87756843,0
+EWM.US,D,20171013,000000,26.0631,26.216,26.0631,26.167,438408.16328021,0
+EWM.US,D,20171016,000000,26.1268,26.1846,26.0954,26.1199,178743.8775571,0
+EWM.US,D,20171017,000000,26.0572,26.0788,25.921,25.9749,502419.38777218,0
+EWM.US,D,20171018,000000,26.0308,26.0994,25.9827,26.0063,585469.38777501,0
+EWM.US,D,20171019,000000,25.8857,25.9112,25.8152,25.8857,697614.285738,0
+EWM.US,D,20171020,000000,25.9259,25.9426,25.8387,25.8945,265281.63266208,0
+EWM.US,D,20171023,000000,25.8289,25.9034,25.7338,25.7652,348998.9796037,0
+EWM.US,D,20171024,000000,25.7505,25.7583,25.6691,25.6838,320236.73470477,0
+EWM.US,D,20171025,000000,25.7093,25.7544,25.5388,25.6613,611079.59185751,0
+EWM.US,D,20171026,000000,25.6192,25.7681,25.5868,25.5966,379836.73470679,0
+EWM.US,D,20171027,000000,25.7652,25.9592,25.676,25.9112,541277.55103881,0
+EWM.US,D,20171030,000000,25.9171,25.9465,25.8455,25.8691,308575.51021457,0
+EWM.US,D,20171031,000000,25.9034,25.9151,25.8387,25.9112,427374.48981045,0
+EWM.US,D,20171101,000000,25.821,25.9504,25.772,25.8289,697376.53063596,0
+EWM.US,D,20171102,000000,25.7809,25.7975,25.7162,25.7897,417262.24491215,0
+EWM.US,D,20171103,000000,25.7652,25.7652,25.5917,25.7005,448175.51021932,0
+EWM.US,D,20171106,000000,25.7162,25.821,25.7162,25.7897,306160.20409204,0
+EWM.US,D,20171107,000000,25.8857,25.9034,25.7583,25.7809,779873.46941427,0
+EWM.US,D,20171108,000000,25.7652,25.8691,25.725,25.7897,618602.04083736,0
+EWM.US,D,20171109,000000,25.9671,26.0709,25.8857,25.9592,973871.42860454,0
+EWM.US,D,20171110,000000,25.9994,26.0229,25.9112,25.9337,541925.51022251,0
+EWM.US,D,20171113,000000,25.9337,25.9749,25.8495,25.9671,542058.16328374,0
+EWM.US,D,20171114,000000,25.8455,25.8455,25.7544,25.7897,731661.22451467,0
+EWM.US,D,20171115,000000,25.7975,25.8152,25.725,25.725,476390.81634273,0
+EWM.US,D,20171116,000000,25.7652,25.9827,25.725,25.9827,751913.26533169,0
+EWM.US,D,20171117,000000,25.9171,26.0229,25.9171,25.9749,620493.87757212,0
+EWM.US,D,20171120,000000,25.9426,26.1454,25.9259,26.1111,1059716.3265666,0
+EWM.US,D,20171121,000000,26.1043,26.264,26.1043,26.1846,639024.48981765,0
+EWM.US,D,20171122,000000,26.3355,26.4649,26.3355,26.4022,400896.93878914,0
+EWM.US,D,20171124,000000,26.3061,26.3061,26.1846,26.2728,204739.79592533,0
+EWM.US,D,20171127,000000,26.2973,26.3297,26.1964,26.2013,386337.75511518,0
+EWM.US,D,20171128,000000,26.2571,26.313,26.216,26.2973,315502.04082705,0
+EWM.US,D,20171129,000000,26.4335,26.4649,26.2013,26.2405,1151654.0816718,0
+EWM.US,D,20171130,000000,26.4512,26.5129,26.3865,26.3943,1394717.3469862,0
+EWM.US,D,20171201,000000,26.4022,26.4698,26.1454,26.2728,1232781.632695,0
+EWM.US,D,20171204,000000,26.4649,26.5217,26.3061,26.3061,659530.61226732,0
+EWM.US,D,20171205,000000,26.5482,26.7236,26.5355,26.6423,940910.20411362,0
+EWM.US,D,20171206,000000,26.4179,26.4649,26.361,26.3865,1278180.6122884,0
+EWM.US,D,20171207,000000,26.3689,26.4855,26.2571,26.4747,717277.5510448,0
+EWM.US,D,20171208,000000,26.4247,26.5355,26.4051,26.5061,442950.00001506,0
+EWM.US,D,20171211,000000,26.5217,26.6031,26.4649,26.5619,307129.59184718,0
+EWM.US,D,20171212,000000,26.6197,26.6589,26.5952,26.6031,535469.38777331,0
+EWM.US,D,20171213,000000,26.7501,27.0705,26.7501,26.8853,1084796.9388124,0
+EWM.US,D,20171214,000000,27.0225,27.1186,26.9912,26.9961,667934.69390026,0
+EWM.US,D,20171215,000000,27.0617,27.2107,26.9823,27.0617,931274.48982758,0
+EWM.US,D,20171218,000000,26.9735,27.0862,26.9422,27.0304,475256.12246514,0
+EWM.US,D,20171219,000000,26.9382,27.0039,26.7442,26.7952,714862.24492226,0
+EWM.US,D,20171220,000000,27.0637,27.1068,26.9706,27.0137,321551.0204191,0
+EWM.US,D,20171221,000000,27.0813,27.1921,27.0813,27.1068,441151.02042316,0
+EWM.US,D,20171222,000000,27.1823,27.2244,27.0039,27.2146,515133.6734869,0
+EWM.US,D,20171226,000000,27.2146,27.2989,27.1558,27.2832,359840.81633877,0
+EWM.US,D,20171227,000000,27.3763,27.4861,27.3675,27.4361,247033.67347779,0
+EWM.US,D,20171228,000000,27.587,27.7095,27.5792,27.6282,583920.40818312,0
+EWM.US,D,20171229,000000,27.9241,28.0084,27.781,27.7977,687874.48981931,0
+EWM.US,D,20180102,000000,28.0584,28.0682,27.8467,28.0427,1134508.1633039,0
+EWM.US,D,20180103,000000,28.1515,28.3543,28.1084,28.3132,1495594.89801,0
+EWM.US,D,20180104,000000,28.4465,28.5984,28.4465,28.5562,997120.40819717,0
+EWM.US,D,20180105,000000,28.8434,29.0031,28.7503,28.9619,1516064.2857658,0
+EWM.US,D,20180108,000000,28.9855,29.2471,28.9855,29.154,2634442.8572324,0
+EWM.US,D,20180109,000000,28.912,28.9688,28.7748,28.8845,1663766.3265872,0
+EWM.US,D,20180110,000000,28.8434,28.9169,28.763,28.8336,588872.44899961,0
+EWM.US,D,20180111,000000,28.8924,29.0286,28.8924,29.0119,689513.26532957,0
+EWM.US,D,20180112,000000,29.0286,29.2138,28.9659,29.206,944552.04084844,0
+EWM.US,D,20180116,000000,29.2471,29.2736,29.0364,29.0786,1140022.4490184,0
+EWM.US,D,20180117,000000,29.2638,29.3588,29.202,29.2638,956833.67350192,0
+EWM.US,D,20180118,000000,29.1217,29.206,29.1129,29.1805,672517.34696164,0
+EWM.US,D,20180119,000000,29.4167,29.5254,29.3735,29.5166,661314.28573677,0
+EWM.US,D,20180122,000000,29.4921,29.644,29.4872,29.644,804770.40819063,0
+EWM.US,D,20180123,000000,29.644,29.7018,29.5852,29.694,839553.06125303,0
+EWM.US,D,20180124,000000,29.9037,30.0135,29.839,29.9723,1118550.000038,0
+EWM.US,D,20180125,000000,30.1673,30.3516,30.0703,30.1154,1357526.5306584,0
+EWM.US,D,20180126,000000,30.3192,30.4192,30.2163,30.4025,686892.85716621,0
+EWM.US,D,20180129,000000,30.4114,30.4114,30.3094,30.3271,1165933.673509,0
+EWM.US,D,20180130,000000,30.1742,30.2007,29.9821,29.9821,1379393.8775979,0
+EWM.US,D,20180131,000000,30.1742,30.2938,29.9547,30.0233,1274741.836778,0
+EWM.US,D,20180201,000000,30.0556,30.1673,29.9174,29.9821,1688575.5102615,0
+EWM.US,D,20180202,000000,30.133,30.2261,29.7273,29.7361,1836119.3878175,0
+EWM.US,D,20180205,000000,29.6783,29.9076,29.0541,29.0952,2766142.8572369,0
+EWM.US,D,20180206,000000,28.7503,29.7205,28.6817,29.6029,2278479.5919142,0
+EWM.US,D,20180207,000000,29.5754,29.9272,29.1619,29.1619,2800198.979687,0
+EWM.US,D,20180208,000000,29.3324,29.3402,28.4563,28.4719,2255369.3878318,0
+EWM.US,D,20180209,000000,28.7503,28.8816,28.1338,28.6817,2505401.0204933,0
+EWM.US,D,20180212,000000,28.9433,29.3373,28.8845,29.1217,1705832.6531192,0
+EWM.US,D,20180213,000000,29.105,29.2403,29.0452,29.1883,691361.2245133,0
+EWM.US,D,20180214,000000,29.0639,29.6479,29.059,29.6078,1204246.9388165,0
+EWM.US,D,20180215,000000,29.7704,29.9312,29.5254,29.8792,756296.93880122,0
+EWM.US,D,20180216,000000,29.8616,30.1673,29.7538,29.9919,1200443.8775918,0
+EWM.US,D,20180220,000000,29.889,30.0233,29.889,29.889,1674886.7347508,0
+EWM.US,D,20180221,000000,29.8038,29.9968,29.595,29.6274,1687084.6939349,0
+EWM.US,D,20180222,000000,29.8792,30.0752,29.8136,29.8616,1076597.9592203,0
+EWM.US,D,20180223,000000,29.8537,30.0233,29.7861,30.0056,713605.10206508,0
+EWM.US,D,20180226,000000,29.9547,30.0899,29.7783,30.0899,740569.38778028,0
+EWM.US,D,20180227,000000,30.0145,30.1154,29.644,29.644,1114459.1837114,0
+EWM.US,D,20180228,000000,29.7205,29.839,29.4755,29.4921,793493.877578,0
+EWM.US,D,20180301,000000,29.595,29.7783,29.2638,29.3647,1407531.6327009,0
+EWM.US,D,20180302,000000,29.5166,29.6871,29.2569,29.6176,1453179.5918861,0
+EWM.US,D,20180305,000000,29.4235,29.7205,29.3059,29.6352,1134019.3877937,0
+EWM.US,D,20180306,000000,29.7459,29.8224,29.545,29.6528,703134.69390146,0
+EWM.US,D,20180307,000000,29.4755,29.5803,29.349,29.5588,682050.00002319,0
+EWM.US,D,20180308,000000,29.3588,29.4235,29.2942,29.3735,632959.18369499,0
+EWM.US,D,20180309,000000,29.5343,29.8616,29.4755,29.8537,968233.67350231,0
+EWM.US,D,20180312,000000,29.939,30.0399,29.794,29.9125,1103052.0408538,0
+EWM.US,D,20180313,000000,30.0752,30.183,29.7861,29.8459,912466.32656164,0
+EWM.US,D,20180314,000000,29.9635,30.133,29.7107,29.7861,827534.69390569,0
+EWM.US,D,20180315,000000,29.7205,29.7205,29.5088,29.595,1056050.0000359,0
+EWM.US,D,20180316,000000,29.6078,29.7205,29.5431,29.5852,903362.24492867,0
+EWM.US,D,20180319,000000,29.6176,29.6871,29.4078,29.5166,753939.795944,0
+EWM.US,D,20180320,000000,29.6685,29.7273,29.5588,29.6685,739675.51022923,0
+EWM.US,D,20180321,000000,29.8292,30.0556,29.7459,29.9919,702792.85716675,0
+EWM.US,D,20180322,000000,29.9125,30.0605,29.6979,29.7273,1200837.7551429,0
+EWM.US,D,20180323,000000,29.8988,30.0556,29.5166,29.5343,1186174.4898362,0
+EWM.US,D,20180326,000000,29.889,30.0096,29.6127,29.9919,1401528.5714762,0
+EWM.US,D,20180327,000000,30.1242,30.2007,29.8537,29.9312,1698589.7959761,0
+EWM.US,D,20180328,000000,30.183,30.2497,30.0007,30.1076,941716.32656263,0
+EWM.US,D,20180329,000000,30.1742,30.5544,30.1742,30.4711,1652921.4286276,0
+EWM.US,D,20180402,000000,30.4025,30.5113,30.0007,30.1673,1529568.3673989,0
+EWM.US,D,20180403,000000,30.133,30.3829,30.133,30.3516,1676369.3878121,0
+EWM.US,D,20180404,000000,29.5852,30.1703,29.5088,30.133,1224390.8163682,0
+EWM.US,D,20180405,000000,30.0556,30.133,29.9478,30.0899,1192256.1224895,0
+EWM.US,D,20180406,000000,29.9723,30.0948,29.6871,29.7704,754931.63267873,0
+EWM.US,D,20180409,000000,29.9968,30.1673,29.8988,30.0056,841190.81635513,0
+EWM.US,D,20180410,000000,30.2497,30.5378,30.2261,30.5035,1219860.2041231,0
+EWM.US,D,20180411,000000,30.4947,30.7563,30.379,30.7465,1241365.3061647,0
+EWM.US,D,20180412,000000,30.6132,30.7563,30.5701,30.6632,826928.57145669,0
+EWM.US,D,20180413,000000,30.6044,30.7994,30.3359,30.428,846676.53064103,0
+EWM.US,D,20180416,000000,30.5633,30.673,30.4878,30.6044,881368.36737691,0
+EWM.US,D,20180417,000000,30.5633,30.673,30.4878,30.6044,1017637.7551366,0
+EWM.US,D,20180418,000000,30.5946,30.6975,30.4525,30.6309,970350.00003299,0
+EWM.US,D,20180419,000000,30.7994,30.82,30.6044,30.6475,947754.08166488,0
+EWM.US,D,20180420,000000,30.5378,30.6309,30.1154,30.2261,2032692.857212,0
+EWM.US,D,20180423,000000,30.2663,30.3437,30.0233,30.0321,1690423.4694452,0
+EWM.US,D,20180424,000000,30.0056,30.1242,29.6695,29.7704,1031100.0000351,0
+EWM.US,D,20180425,000000,29.6783,29.7616,29.4167,29.6528,1919137.7551673,0
+EWM.US,D,20180426,000000,29.6528,29.9478,29.644,29.9223,756455.10206654,0
+EWM.US,D,20180427,000000,30.0056,30.0056,29.7538,29.9635,564779.59185594,0
+EWM.US,D,20180430,000000,29.8988,30.0978,29.5588,29.5588,873063.26533581,0
+EWM.US,D,20180501,000000,29.5019,29.5254,28.9688,29.2814,2793331.632748,0
+EWM.US,D,20180502,000000,29.3324,29.451,29.2403,29.2403,2051871.4286412,0
+EWM.US,D,20180503,000000,29.2893,29.4833,29.1129,29.3402,1582711.2245436,0
+EWM.US,D,20180504,000000,29.1717,29.4755,29.1129,29.4167,920519.3877864,0
+EWM.US,D,20180507,000000,28.9855,29.0119,28.8179,28.8924,930650.00003164,0
+EWM.US,D,20180508,000000,29.0952,29.1374,28.8845,29.0884,988927.55105403,0
+EWM.US,D,20180509,000000,29.105,29.154,26.313,27.3342,5218754.0818101,0
+EWM.US,D,20180510,000000,27.6713,28.667,27.6213,27.8144,4761892.8573048,0
+EWM.US,D,20180511,000000,28.2269,28.3132,27.4008,27.587,1791460.2041425,0
+EWM.US,D,20180514,000000,29.4421,29.4578,29.0198,29.1717,2251948.9796684,0
+EWM.US,D,20180515,000000,29.1285,29.2893,28.9953,29.1883,1644022.4490355,0
+EWM.US,D,20180516,000000,29.3402,29.5509,29.3187,29.451,1692786.7347514,0
+EWM.US,D,20180517,000000,29.3236,29.3236,29.105,29.2138,1173740.8163664,0
+EWM.US,D,20180518,000000,29.0786,29.1129,28.9169,28.9688,974496.93880864,0
+EWM.US,D,20180521,000000,29.1619,29.2638,29.0952,29.2138,549081.63267173,0
+EWM.US,D,20180522,000000,29.1971,29.349,29.1971,29.2736,817711.2245176,0
+EWM.US,D,20180523,000000,28.6415,28.7846,28.4955,28.7414,1053733.6735052,0
+EWM.US,D,20180524,000000,28.0927,28.1681,27.8242,28.1515,1312045.918412,0
+EWM.US,D,20180525,000000,28.3622,28.6229,28.3622,28.5984,831404.08166092,0
+EWM.US,D,20180529,000000,28.1613,28.1681,27.5792,27.7644,1354191.8367807,0
+EWM.US,D,20180530,000000,27.1313,27.3587,27.0137,27.3175,1307276.5306567,0
+EWM.US,D,20180531,000000,27.3675,27.6213,27.2577,27.536,2466793.8776349,0
+EWM.US,D,20180601,000000,27.7046,27.9496,27.7046,27.8046,1139706.1224877,0
+EWM.US,D,20180604,000000,27.9173,28.0496,27.8467,27.8732,832024.48982421,0
+EWM.US,D,20180605,000000,27.832,27.8692,27.7046,27.7458,885103.06125458,0
+EWM.US,D,20180606,000000,28.1681,28.3975,28.0398,28.3975,673766.32655352,0
+EWM.US,D,20180607,000000,28.5298,28.5484,28.1005,28.2446,975577.55105358,0
+EWM.US,D,20180608,000000,28.2612,28.3877,28.1848,28.3044,1017181.6326876,0
+EWM.US,D,20180611,000000,28.2769,28.3622,28.1613,28.2446,481222.44899595,0
+EWM.US,D,20180612,000000,27.9819,28.0006,27.8428,27.9496,1038451.0204435,0
+EWM.US,D,20180613,000000,27.8467,28.0584,27.6997,27.832,737284.69390262,0
+EWM.US,D,20180614,000000,27.9173,28.1182,27.882,27.8977,1473612.2449481,0
+EWM.US,D,20180615,000000,27.7389,27.7977,27.4645,27.7311,1154146.9388148,0
+EWM.US,D,20180618,000000,27.5017,27.5615,27.3253,27.5204,1325383.6735145,0
+EWM.US,D,20180619,000000,27.3469,27.3469,27.1107,27.295,1376480.6122917,0
+EWM.US,D,20180620,000000,27.1146,27.243,27.0382,27.1676,1096650.0000373,0
+EWM.US,D,20180621,000000,26.8657,26.9441,26.6942,26.7109,722944.89798376,0
+EWM.US,D,20180622,000000,26.9676,27.0294,26.7109,26.7618,1515092.8571944,0
+EWM.US,D,20180625,000000,26.6668,26.6942,26.409,26.6501,1278134.693921,0
+EWM.US,D,20180626,000000,26.5639,26.6501,26.4218,26.4796,578046.93879516,0
+EWM.US,D,20180627,000000,26.4796,26.6256,26.1954,26.2454,1301323.469432,0
+EWM.US,D,20180628,000000,26.3061,26.461,26.2042,26.4355,894912.24492839,0
+EWM.US,D,20180629,000000,26.6942,26.8363,26.6344,26.8138,1096455.1020781,0
+EWM.US,D,20180702,000000,26.6413,26.6413,26.4012,26.5639,1144070.4082022,0
+EWM.US,D,20180703,000000,26.5639,26.6903,26.3659,26.3845,713818.36737121,0
+EWM.US,D,20180705,000000,26.6413,26.8657,26.5051,26.5306,885051.02043825,0
+EWM.US,D,20180706,000000,26.4698,26.7207,26.3238,26.5051,1252530.6122875,0
+EWM.US,D,20180709,000000,26.5119,26.6589,26.4179,26.5913,820664.28574219,0
+EWM.US,D,20180710,000000,26.8657,26.9069,26.6668,26.8745,876897.95921349,0
+EWM.US,D,20180711,000000,26.6413,26.7981,26.5012,26.6158,702328.57145245,0
+EWM.US,D,20180712,000000,26.9774,27.0382,26.8785,26.9951,646419.38777708,0
+EWM.US,D,20180713,000000,27.0539,27.2352,26.9872,27.1754,461706.12246468,0
+EWM.US,D,20180716,000000,27.2528,27.295,27.1578,27.243,410322.44899354,0
+EWM.US,D,20180717,000000,27.2793,27.6046,27.243,27.5106,742442.8571681,0
+EWM.US,D,20180718,000000,27.5801,27.7164,27.536,27.684,770247.95920986,0
+EWM.US,D,20180719,000000,27.5801,27.7262,27.393,27.5537,858887.75513124,0
+EWM.US,D,20180720,000000,27.6135,27.7556,27.5439,27.6389,758958.16329111,0
+EWM.US,D,20180723,000000,27.6987,27.8114,27.589,27.6654,592108.16328544,0
+EWM.US,D,20180724,000000,27.8447,27.9917,27.7732,27.8634,711887.75512624,0
+EWM.US,D,20180725,000000,27.9761,28.225,27.8722,28.225,1178396.9388156,0
+EWM.US,D,20180726,000000,27.881,27.9574,27.7418,27.83,1026020.4081981,0
+EWM.US,D,20180727,000000,27.9231,28.0349,27.8026,27.9663,1190082.6531017,0
+EWM.US,D,20180730,000000,27.9761,28.0858,27.9761,28.0172,921995.91839869,0
+EWM.US,D,20180731,000000,28.1564,28.4572,28.1564,28.4131,1106204.0816703,0
+EWM.US,D,20180801,000000,28.1123,28.3485,28.0349,28.1642,849924.48982482,0
+EWM.US,D,20180802,000000,27.8967,28.078,27.7507,28.0349,809107.14288465,0
+EWM.US,D,20180803,000000,28.0349,28.1613,27.9231,28.0711,832495.91839565,0
+EWM.US,D,20180806,000000,27.931,28.0858,27.8594,27.9829,753387.75512766,0
+EWM.US,D,20180807,000000,28.2505,28.372,28.1378,28.3024,2395035.7143671,0
+EWM.US,D,20180808,000000,28.3191,28.5425,28.3191,28.5082,2813022.4490752,0
+EWM.US,D,20180809,000000,28.4739,28.6033,28.4739,28.5082,1260265.3061653,0
+EWM.US,D,20180810,000000,28.225,28.3779,27.9761,28.078,1617883.6735244,0
+EWM.US,D,20180813,000000,27.881,27.9398,27.6556,27.7262,1132505.1020793,0
+EWM.US,D,20180814,000000,27.8545,27.9829,27.7262,27.9398,499996.93879251,0
+EWM.US,D,20180815,000000,27.7507,27.7693,27.4978,27.6654,1479073.469438,0
+EWM.US,D,20180816,000000,27.6487,27.7938,27.5958,27.6752,960898.97962451,0
+EWM.US,D,20180817,000000,27.6223,27.9065,27.5204,27.83,753484.69390317,0
+EWM.US,D,20180820,000000,27.8967,27.9574,27.785,27.9231,576656.12246859,0
+EWM.US,D,20180821,000000,28.0858,28.2583,28.078,28.1897,1048098.9796275,0
+EWM.US,D,20180822,000000,28.1809,28.4259,28.1809,28.372,697401.02043187,0
+EWM.US,D,20180823,000000,28.225,28.225,28.0055,28.0349,741494.89798439,0
+EWM.US,D,20180824,000000,28.2681,28.47,28.2416,28.4386,754170.40818891,0
+EWM.US,D,20180827,000000,28.3534,28.6376,28.3073,28.4739,857133.67349853,0
+EWM.US,D,20180828,000000,28.6376,28.7062,28.3779,28.4827,779387.75512854,0
+EWM.US,D,20180829,000000,28.2583,28.4474,28.0888,28.4229,631491.83675616,0
+EWM.US,D,20180830,000000,28.1466,28.2171,27.8163,27.8722,1133676.5306508,0
+EWM.US,D,20180831,000000,27.8888,28.0946,27.7262,27.9574,1209190.8163676,0
+EWM.US,D,20180904,000000,27.735,27.8447,27.6556,27.8114,1147521.4286104,0
+EWM.US,D,20180905,000000,27.5801,27.7164,27.5047,27.684,1198965.3061632,0
+EWM.US,D,20180906,000000,27.735,27.8447,27.536,27.6389,868427.55104993,0
+EWM.US,D,20180907,000000,27.6135,27.684,27.3734,27.4253,1043364.2857498,0
+EWM.US,D,20180910,000000,27.536,27.5958,27.2793,27.2881,758807.14288294,0
+EWM.US,D,20180911,000000,27.243,27.5204,27.148,27.5017,623812.24491917,0
+EWM.US,D,20180912,000000,27.3469,27.7938,27.3175,27.6223,1979885.714353,0
+EWM.US,D,20180913,000000,27.7605,27.9574,27.6262,27.785,1415522.4490277,0
+EWM.US,D,20180914,000000,27.9663,28.0437,27.7164,27.8545,1956243.8776175,0
+EWM.US,D,20180917,000000,27.8545,27.9231,27.7693,27.83,573615.30614195,0
+EWM.US,D,20180918,000000,27.7693,27.9663,27.6556,27.8722,623579.59185794,0
+EWM.US,D,20180919,000000,27.8888,28.0819,27.8888,28.0437,751990.8163521,0
+EWM.US,D,20180920,000000,28.1221,28.1809,28.0309,28.1378,659427.55104283,0
+EWM.US,D,20180921,000000,28.0437,28.1221,27.9231,28.0858,1076028.5714652,0
+EWM.US,D,20180924,000000,27.931,27.9663,27.7771,27.8967,1065089.7959546,0
+EWM.US,D,20180925,000000,27.8447,27.931,27.8114,27.881,687452.0408397,0
+EWM.US,D,20180926,000000,27.8722,28.1564,27.8114,27.8359,1281194.8980027,0
+EWM.US,D,20180927,000000,27.9163,28.0094,27.8447,27.9065,811852.04084393,0
+EWM.US,D,20180928,000000,27.8212,27.9761,27.7605,27.8212,829405.10206902,0
+EWM.US,D,20181001,000000,27.8888,27.9231,27.7262,27.7507,384852.04082941,0
+EWM.US,D,20181002,000000,27.8722,28.0515,27.83,27.9496,1334383.6735148,0
+EWM.US,D,20181003,000000,27.8888,27.931,27.5625,27.5958,972435.71431878,0
+EWM.US,D,20181004,000000,27.6135,27.782,27.2175,27.3126,1386018.3673941,0
+EWM.US,D,20181005,000000,27.3214,27.3979,27.1107,27.3302,1165292.8571825,0
+EWM.US,D,20181008,000000,27.046,27.3214,26.951,27.3028,869534.69390712,0
+EWM.US,D,20181009,000000,27.097,27.2744,27.0117,27.1146,936301.02044,0
+EWM.US,D,20181010,000000,26.5051,26.5551,26.0651,26.1092,2698660.2041734,0
+EWM.US,D,20181011,000000,26.2297,26.4865,25.9543,26.263,2988012.2449996,0
+EWM.US,D,20181012,000000,26.6001,26.6629,26.3551,26.6413,1229788.775552,0
+EWM.US,D,20181015,000000,26.5913,26.6589,26.4198,26.5208,685231.63267636,0
+EWM.US,D,20181016,000000,26.7109,26.951,26.7021,26.951,868295.91839687,0
+EWM.US,D,20181017,000000,26.6942,26.706,26.5257,26.6001,1318443.8775958,0
+EWM.US,D,20181018,000000,26.5306,26.6001,26.1729,26.2993,994550.00003381,0
+EWM.US,D,20181019,000000,26.4355,26.6344,26.3747,26.4355,921455.10207215,0
+EWM.US,D,20181022,000000,26.3845,26.4012,26.1493,26.263,715545.91839168,0
+EWM.US,D,20181023,000000,25.8671,26.1954,25.825,26.117,794256.12247598,0
+EWM.US,D,20181024,000000,25.9886,25.9984,25.5927,25.626,964526.53064504,0
+EWM.US,D,20181025,000000,25.7054,26.0915,25.6868,25.8504,1081727.5510572,0
+EWM.US,D,20181026,000000,25.7299,25.8936,25.4712,25.7485,1261641.8367776,0
+EWM.US,D,20181029,000000,25.7573,25.919,25.2752,25.5231,1073126.5306487,0
+EWM.US,D,20181030,000000,25.6103,25.8338,25.5839,25.8338,680540.81634967,0
+EWM.US,D,20181031,000000,26.0827,26.0827,25.9367,26.0063,1199536.7347347,0
+EWM.US,D,20181101,000000,26.117,26.4453,26.0219,26.4257,1434472.4490284,0
+EWM.US,D,20181102,000000,26.3747,26.5639,26.0915,26.3502,1971848.9796589,0
+EWM.US,D,20181105,000000,26.2111,26.4453,26.2111,26.3845,1357818.3673931,0
+EWM.US,D,20181106,000000,26.2895,26.5257,26.2807,26.4257,721378.5714531,0
+EWM.US,D,20181107,000000,26.5639,26.7707,26.5639,26.7364,1381133.6735163,0
+EWM.US,D,20181108,000000,26.461,26.6501,26.3061,26.3659,1257068.3673897,0
+EWM.US,D,20181109,000000,26.1856,26.1856,25.8769,25.9886,950509.18370579,0
+EWM.US,D,20181112,000000,25.7985,25.8593,25.6358,25.6868,986998.97962539,0
+EWM.US,D,20181113,000000,25.678,25.971,25.6446,25.7985,1235289.7959604,0
+EWM.US,D,20181114,000000,25.9543,26.0131,25.626,25.772,1648355.1020969,0
+EWM.US,D,20181115,000000,25.7985,26.3659,25.7132,26.168,1673762.2449549,0
+EWM.US,D,20181116,000000,26.1346,26.5551,26.0739,26.4179,1304020.4082076,0
+EWM.US,D,20181119,000000,26.2552,26.2552,26.0592,26.1003,962984.69391029,0
+EWM.US,D,20181120,000000,25.9279,26.0063,25.7054,25.7985,1683037.7551593,0
+EWM.US,D,20181121,000000,26.0739,26.3061,26.0219,26.1954,1021785.7143205,0
+EWM.US,D,20181123,000000,25.9984,26.0543,25.9034,25.9122,581803.06124427,0
+EWM.US,D,20181126,000000,26.0592,26.1778,26.0445,26.1601,896872.44901009,0
+EWM.US,D,20181127,000000,25.7985,26.0308,25.7387,26.0063,1385928.5714757,0
+EWM.US,D,20181128,000000,25.9034,26.2787,25.7485,26.1601,1738748.979651,0
+EWM.US,D,20181129,000000,26.1346,26.2503,26.0651,26.117,1094697.9592209,0
+EWM.US,D,20181130,000000,25.971,26.0131,25.7573,25.8504,1481352.0408667,0
+EWM.US,D,20181203,000000,26.2718,26.3934,26.1493,26.3747,1353425.5102501,0
+EWM.US,D,20181204,000000,26.3502,26.4541,25.9886,26.0592,1783760.2041423,0
+EWM.US,D,20181206,000000,25.7907,26.0014,25.576,25.971,3452654.08175,0
+EWM.US,D,20181207,000000,25.971,26.1003,25.5496,25.5496,3684085.714411,0
+EWM.US,D,20181210,000000,25.481,25.576,25.0851,25.3604,3602888.7756327,0
+EWM.US,D,20181211,000000,25.3526,25.3761,25.0419,25.1448,3950459.1838078,0
+EWM.US,D,20181212,000000,25.5074,25.5976,25.4212,25.5074,1969852.0408833,0
+EWM.US,D,20181213,000000,25.5496,25.6446,25.4712,25.481,1860333.6735326,0
+EWM.US,D,20181214,000000,25.3761,25.5927,25.3761,25.4379,1241566.3265728,0
+EWM.US,D,20181217,000000,25.2487,25.2909,25.0292,25.1027,906920.4081941,0
+EWM.US,D,20181218,000000,25.1027,25.2477,24.9361,25.1203,1559663.2653592,0
+EWM.US,D,20181219,000000,25.286,25.5055,24.7087,24.9273,2495771.4286563,0
+EWM.US,D,20181220,000000,25.2605,25.4045,25.038,25.2517,1585841.8367886,0
+EWM.US,D,20181221,000000,25.4183,25.5839,25.3046,25.3575,2170282.653135,0
+EWM.US,D,20181224,000000,25.4526,25.6456,25.4183,25.4526,865300.00002942,0
+EWM.US,D,20181226,000000,25.5153,25.7064,25.4437,25.6887,932553.0612562,0
+EWM.US,D,20181227,000000,25.7593,26.0043,25.7466,25.9514,1824309.1837355,0
+EWM.US,D,20181228,000000,26.0121,26.2405,25.9612,26.1533,1549753.0612772,0
+EWM.US,D,20181231,000000,26.1964,26.2405,25.9739,26.0582,845487.75513079,0
+EWM.US,D,20190102,000000,25.8122,26.1092,25.7858,25.9965,1149409.1837125,0
+EWM.US,D,20190103,000000,26.0386,26.118,25.7858,25.9426,1315888.7755549,0
+EWM.US,D,20190104,000000,25.9426,26.3983,25.8632,26.3101,1274053.0612678,0
+EWM.US,D,20190107,000000,26.2483,26.2571,26.0533,26.1533,1248864.2857567,0
+EWM.US,D,20190108,000000,26.1258,26.3022,26.118,26.2483,964801.02044097,0
+EWM.US,D,20190109,000000,26.0739,26.4816,26.0739,26.3453,1229231.6326949,0
+EWM.US,D,20190110,000000,26.3022,26.6609,26.3022,26.6423,1233920.4082052,0
+EWM.US,D,20190111,000000,26.4776,26.5815,26.3591,26.4678,1073648.9796283,0
+EWM.US,D,20190114,000000,26.3355,26.51,26.3022,26.3904,793232.65308819,0
+EWM.US,D,20190115,000000,26.3806,26.4512,26.2669,26.3199,1273081.6326963,0
+EWM.US,D,20190116,000000,26.3287,26.5345,26.3287,26.4159,1149245.9184064,0
+EWM.US,D,20190117,000000,26.3904,26.752,26.3904,26.6354,1570389.7959718,0
+EWM.US,D,20190118,000000,26.6354,26.7922,26.6354,26.7138,1121501.0204463,0
+EWM.US,D,20190122,000000,26.607,26.6354,26.363,26.4237,1077615.3061591,0
+EWM.US,D,20190123,000000,26.511,26.511,26.3316,26.4424,802327.55104769,0
+EWM.US,D,20190124,000000,26.4326,26.607,26.4326,26.5727,574706.12246852,0
+EWM.US,D,20190125,000000,26.756,26.8932,26.7138,26.8167,1009653.0612588,0
+EWM.US,D,20190128,000000,26.607,26.756,26.5727,26.756,2330008.1633445,0
+EWM.US,D,20190129,000000,26.6785,26.6785,26.5511,26.6266,987811.22452338,0
+EWM.US,D,20190130,000000,26.5472,26.9186,26.4198,26.8167,1585098.9796457,0
+EWM.US,D,20190131,000000,26.6952,26.9235,26.6354,26.9235,2118548.9796639,0
+EWM.US,D,20190201,000000,26.8099,26.853,26.6913,26.7393,1290900.0000439,0
+EWM.US,D,20190204,000000,26.7746,26.9588,26.756,26.8363,667911.2245125,0
+EWM.US,D,20190205,000000,26.9235,27.2028,26.9049,27.1764,747562.24492338,0
+EWM.US,D,20190206,000000,27.1685,27.1685,26.7834,26.7834,1179580.612285,0
+EWM.US,D,20190207,000000,27.001,27.001,26.6952,26.8981,1643155.1020967,0
+EWM.US,D,20190208,000000,26.7658,26.8794,26.6687,26.756,2372495.918448,0
+EWM.US,D,20190211,000000,26.7295,26.8363,26.7187,26.7295,949260.20411391,0
+EWM.US,D,20190212,000000,26.8167,26.8451,26.7344,26.7393,599237.75512241,0
+EWM.US,D,20190213,000000,26.7138,26.8618,26.511,26.6168,1011385.7143201,0
+EWM.US,D,20190214,000000,26.6266,26.7795,26.5247,26.7226,1498666.3265816,0
+EWM.US,D,20190215,000000,26.7491,26.8265,26.6913,26.7295,806354.08166007,0
+EWM.US,D,20190219,000000,26.9235,27.195,26.9235,27.1156,783459.18370011,0
+EWM.US,D,20190220,000000,27.4919,27.5066,27.3606,27.4469,1043989.7959539,0
+EWM.US,D,20190221,000000,27.44,27.44,27.2381,27.3253,647697.9592057,0
+EWM.US,D,20190222,000000,27.2469,27.3302,27.1597,27.2381,602468.36736742,0
+EWM.US,D,20190225,000000,27.2989,27.5351,27.2989,27.4322,1327292.857188,0
+EWM.US,D,20190226,000000,27.3253,27.4968,27.291,27.3871,631114.28573574,0
+EWM.US,D,20190227,000000,27.2469,27.2469,27.0725,27.1333,935924.48982774,0
+EWM.US,D,20190228,000000,27.0451,27.0451,26.7226,26.7491,1169574.4898357,0
+EWM.US,D,20190301,000000,26.8265,26.8265,26.6472,26.6609,1242282.6531035,0
+EWM.US,D,20190304,000000,26.6266,26.704,26.4237,26.5913,1172351.020448,0
+EWM.US,D,20190305,000000,26.6001,26.8167,26.5727,26.7922,750677.55104593,0
+EWM.US,D,20190306,000000,26.6952,26.7707,26.6423,26.704,815150.00002772,0
+EWM.US,D,20190307,000000,26.7138,26.7138,26.4424,26.459,851866.32655958,0
+EWM.US,D,20190308,000000,26.4512,26.459,26.3199,26.4159,1037232.6530965,0
+EWM.US,D,20190311,000000,26.3806,26.511,26.3453,26.511,520427.5510381,0
+EWM.US,D,20190312,000000,26.4943,26.6168,26.459,26.5472,480894.89797553,0
+EWM.US,D,20190313,000000,26.5815,26.656,26.5551,26.5913,528939.79593635,0
+EWM.US,D,20190314,000000,26.4776,26.5296,26.3453,26.4855,599784.69389794,0
+EWM.US,D,20190315,000000,26.5639,26.801,26.5639,26.7658,829055.102069,0
+EWM.US,D,20190318,000000,26.8981,27.0725,26.8981,27.0451,848283.67349823,0
+EWM.US,D,20190319,000000,26.9657,27.0539,26.9049,26.9853,850311.22451871,0
+EWM.US,D,20190320,000000,26.9755,27.1921,26.7971,27.0451,1011491.8367691,0
+EWM.US,D,20190321,000000,26.7834,26.853,26.7226,26.853,913930.61227597,0
+EWM.US,D,20190322,000000,26.6001,26.6266,26.1533,26.2326,1279428.5714721,0
+EWM.US,D,20190325,000000,26.2062,26.3904,26.1748,26.3199,536551.02042641,0
+EWM.US,D,20190326,000000,26.3199,26.3806,26.1964,26.3101,451751.02042352,0
+EWM.US,D,20190327,000000,26.118,26.1454,25.9867,26.021,896759.18370396,0
+EWM.US,D,20190328,000000,26.1454,26.2013,26.0121,26.1258,726326.53063694,0
+EWM.US,D,20190329,000000,26.2062,26.2228,26.1003,26.2062,497621.42858835,0
+EWM.US,D,20190401,000000,25.9426,26.0582,25.8994,25.9965,600355.10206123,0
+EWM.US,D,20190402,000000,25.9769,26.0386,25.8632,25.8818,519165.3061401,0
+EWM.US,D,20190403,000000,26.1454,26.2758,26.1356,26.1533,734944.89798417,0
+EWM.US,D,20190404,000000,26.1797,26.3551,26.1797,26.2483,829533.67349759,0
+EWM.US,D,20190405,000000,26.118,26.4326,26.1092,26.363,2317235.7143645,0
+EWM.US,D,20190408,000000,26.2326,26.3983,26.1876,26.3453,745261.22451513,0
+EWM.US,D,20190409,000000,26.2571,26.2934,26.1797,26.1964,623712.24491917,0
+EWM.US,D,20190410,000000,26.1454,26.1964,26.0954,26.1454,370238.77552279,0
+EWM.US,D,20190411,000000,25.7662,25.8024,25.5672,25.6642,749383.67349487,0
+EWM.US,D,20190412,000000,25.9092,25.9465,25.825,25.8465,539887.7551204,0
+EWM.US,D,20190415,000000,25.8465,25.9337,25.7515,25.9337,579877.55104012,0
+EWM.US,D,20190416,000000,25.7064,25.776,25.6103,25.7064,640280.61226667,0
+EWM.US,D,20190417,000000,25.6544,25.6985,25.5672,25.6456,726866.32655533,0
+EWM.US,D,20190418,000000,25.5221,25.5927,25.4839,25.5398,623010.20410282,0
+EWM.US,D,20190422,000000,25.7662,25.7662,25.6182,25.6642,593135.71430588,0
+EWM.US,D,20190423,000000,25.7946,25.9514,25.7603,25.9337,744894.89798451,0
+EWM.US,D,20190424,000000,25.9965,26.0582,25.7593,25.7662,657622.44900195,0
+EWM.US,D,20190425,000000,25.7946,25.8818,25.6593,25.8465,1081410.2041184,0
+EWM.US,D,20190426,000000,25.9612,26.0876,25.9426,26.0121,391170.40817657,0
+EWM.US,D,20190429,000000,25.9612,26.0043,25.8818,25.9769,635763.26532774,0
+EWM.US,D,20190430,000000,25.9867,26.0376,25.873,26.0043,407873.46940162,0
+EWM.US,D,20190501,000000,26.0386,26.1258,25.7662,25.8465,814723.46941546,0
+EWM.US,D,20190502,000000,25.7064,25.727,25.4888,25.6642,613164.28573513,0
+EWM.US,D,20190503,000000,25.8201,26.0298,25.8201,25.9514,730813.26533097,0
+EWM.US,D,20190506,000000,25.6182,25.7191,25.531,25.6887,892856.12247934,0
+EWM.US,D,20190507,000000,25.7515,25.7515,25.3869,25.479,1493074.4898467,0
+EWM.US,D,20190508,000000,25.5839,25.6182,25.4183,25.4359,1857206.1225121,0
+EWM.US,D,20190509,000000,25.2174,25.3301,25.0106,25.2693,1906267.3470036,0
+EWM.US,D,20190510,000000,25.1733,25.1733,24.8832,25.1556,1842115.3061851,0
+EWM.US,D,20190513,000000,24.7176,24.7617,24.5255,24.6127,1774269.3878154,0
+EWM.US,D,20190514,000000,24.8832,24.9792,24.8136,24.9185,1361807.1429034,0
+EWM.US,D,20190515,000000,24.9547,25.1115,24.9547,25.0762,539280.61226323,0
+EWM.US,D,20190516,000000,25.0488,25.186,24.8832,24.9547,962788.77554294,0
+EWM.US,D,20190517,000000,24.8391,25.0459,24.7793,24.8832,719413.26533058,0
+EWM.US,D,20190520,000000,24.7705,24.8665,24.6999,24.8234,618506.12247001,0
+EWM.US,D,20190521,000000,24.892,24.892,24.7969,24.8489,909868.36737787,0
+EWM.US,D,20190522,000000,24.8234,24.8489,24.743,24.8136,680098.97961496,0
+EWM.US,D,20190523,000000,24.7264,24.7519,24.5951,24.6999,893970.40819366,0
+EWM.US,D,20190524,000000,24.7793,24.8048,24.6872,24.6911,516668.36736451,0
+EWM.US,D,20190528,000000,25.0939,25.1987,24.9361,24.9361,1031339.7959534,0
+EWM.US,D,20190529,000000,25.0851,25.4183,25.0762,25.4085,1686282.6531186,0
+EWM.US,D,20190530,000000,25.6015,25.7064,25.5398,25.6182,792484.6939045,0
+EWM.US,D,20190531,000000,25.7858,26.0435,25.6642,25.9249,1661150.0000565,0
+EWM.US,D,20190603,000000,25.9249,26.0788,25.8553,25.97,870263.26533571,0
+EWM.US,D,20190604,000000,25.8553,25.9965,25.7593,25.9337,1337378.571474,0
+EWM.US,D,20190605,000000,26.0043,26.0739,25.8994,25.9161,983728.57146202,0
+EWM.US,D,20190606,000000,25.9769,26.0611,25.9161,25.9426,882147.95921367,0
+EWM.US,D,20190607,000000,26.0582,26.1964,25.9386,25.9867,1868036.7347574,0
+EWM.US,D,20190610,000000,25.9965,26.0582,25.9337,25.97,856222.4490087,0
+EWM.US,D,20190611,000000,25.9514,26.1131,25.9514,26.021,574522.44899913,0
+EWM.US,D,20190612,000000,25.9867,25.9965,25.8387,25.9092,604165.30614299,0
+EWM.US,D,20190613,000000,25.8122,25.8632,25.6495,25.7662,495317.34695562,0
+EWM.US,D,20190614,000000,25.6544,25.6711,25.5672,25.5927,744912.24492329,0
+EWM.US,D,20190617,000000,25.5927,25.7172,25.53,25.6731,602636.73471437,0
+EWM.US,D,20190618,000000,25.8504,26.1307,25.8504,26.0827,852344.89798816,0
+EWM.US,D,20190619,000000,26.1895,26.3953,26.02,26.2513,803786.73472121,0
+EWM.US,D,20190620,000000,26.5639,26.7119,26.51,26.6001,997047.95921757,0
+EWM.US,D,20190621,000000,26.608,26.6178,26.51,26.5188,1065313.2653423,0
+EWM.US,D,20190624,000000,26.4492,26.5286,26.3865,26.4571,498292.8571598,0
+EWM.US,D,20190625,000000,26.4208,26.5188,26.3865,26.4659,782992.85716948,0
+EWM.US,D,20190626,000000,26.4659,26.6001,26.4531,26.4757,524943.87756887,0
+EWM.US,D,20190627,000000,26.4571,26.6129,26.4571,26.5551,531162.24491602,0
+EWM.US,D,20190628,000000,26.5815,26.608,26.4923,26.4923,754634.69390321,0
+EWM.US,D,20190701,000000,26.7324,26.8579,26.7168,26.8491,1191751.0204487,0
+EWM.US,D,20190702,000000,26.9206,27.0098,26.7471,26.7599,565261.22450901,0
+EWM.US,D,20190703,000000,26.7168,26.8265,26.7168,26.805,246423.46939613,0
+EWM.US,D,20190705,000000,26.6433,26.6844,26.5384,26.6433,523811.22450761,0
+EWM.US,D,20190708,000000,26.5913,26.7785,26.5188,26.7785,630332.65308266,0
+EWM.US,D,20190709,000000,26.7168,26.854,26.5835,26.7863,472354.08164871,0
+EWM.US,D,20190710,000000,26.8138,26.8579,26.7246,26.7246,563438.77552936,0
+EWM.US,D,20190711,000000,26.8491,26.8491,26.6276,26.6972,743618.36737222,0
+EWM.US,D,20190712,000000,26.5815,26.6531,26.5502,26.6001,279711.22449931,0
+EWM.US,D,20190715,000000,26.6893,26.8393,26.6893,26.7324,194180.6122515,0
+EWM.US,D,20190716,000000,26.6433,26.6707,26.5286,26.5639,366015.30613489,0
+EWM.US,D,20190717,000000,26.413,26.4296,26.2973,26.3061,384788.77552329,0
+EWM.US,D,20190718,000000,26.3061,26.5021,26.2973,26.4659,565591.83675392,0
+EWM.US,D,20190719,000000,26.4835,26.51,26.3061,26.3404,535554.08165086,0
+EWM.US,D,20190722,000000,26.3061,26.4531,26.3061,26.3865,282251.02041776,0
+EWM.US,D,20190723,000000,26.4208,26.4208,26.3061,26.315,519971.42858911,0
+EWM.US,D,20190724,000000,26.2513,26.3453,26.2513,26.2973,384673.46940083,0
+EWM.US,D,20190725,000000,26.2973,26.2973,26.1052,26.1807,791717.34696569,0
+EWM.US,D,20190726,000000,26.1542,26.3287,26.1003,26.1268,387081.63266622,0
+EWM.US,D,20190729,000000,25.9484,26.0651,25.9318,26.0376,357039.79593051,0
+EWM.US,D,20190730,000000,25.9759,25.9759,25.7544,25.8691,723585.71431032,0
+EWM.US,D,20190731,000000,25.7613,25.8789,25.335,25.7446,1742363.2653654,0
+EWM.US,D,20190801,000000,25.7172,25.9092,25.4584,25.53,1685487.7551593,0
+EWM.US,D,20190802,000000,25.4143,25.5564,25.1997,25.2458,963364.28574704,0
+EWM.US,D,20190805,000000,24.9243,24.943,24.6215,24.746,1391408.1633126,0
+EWM.US,D,20190806,000000,25.0674,25.1742,24.9871,25.0047,946326.53064442,0
+EWM.US,D,20190807,000000,24.8538,24.9684,24.697,24.9067,831262.24492622,0
+EWM.US,D,20190808,000000,25.1468,25.188,25.0939,25.137,809574.48982344,0
+EWM.US,D,20190809,000000,25.1027,25.1468,24.9871,25.1115,389700.00001325,0
+EWM.US,D,20190812,000000,24.9243,24.9959,24.8665,24.8881,313511.22450046,0
+EWM.US,D,20190813,000000,24.7019,25.0478,24.6392,24.8969,661410.20410412,0
+EWM.US,D,20190814,000000,24.5951,24.7646,24.5951,24.6303,696660.20410532,0
+EWM.US,D,20190815,000000,24.6754,24.746,24.6078,24.648,444437.75511715,0
+EWM.US,D,20190816,000000,24.8352,24.9518,24.8175,24.9067,333252.04082766,0
+EWM.US,D,20190819,000000,24.9067,24.9518,24.8352,24.8538,422754.08164703,0
+EWM.US,D,20190820,000000,24.8881,24.9567,24.7989,24.844,532943.87756914,0
+EWM.US,D,20190821,000000,24.8793,24.8881,24.7911,24.7911,704538.77553416,0
+EWM.US,D,20190822,000000,24.8352,24.9067,24.7734,24.8352,380342.85715579,0
+EWM.US,D,20190823,000000,24.746,24.9332,24.5862,24.648,1301466.3265749,0
+EWM.US,D,20190826,000000,24.648,24.7862,24.648,24.7381,521148.97960956,0
+EWM.US,D,20190827,000000,24.7107,24.8224,24.6607,24.7185,608439.79593905,0
+EWM.US,D,20190828,000000,24.5951,24.7283,24.5588,24.7107,560498.97961089,0
+EWM.US,D,20190829,000000,24.7019,24.746,24.6127,24.7283,310411.22450035,0
+EWM.US,D,20190830,000000,24.9684,24.9871,24.7862,24.8793,341329.59184834,0
+EWM.US,D,20190903,000000,24.5588,24.6754,24.5323,24.6568,644948.97961376,0
+EWM.US,D,20190904,000000,24.7989,24.9959,24.7734,24.9165,957568.3673795,0
+EWM.US,D,20190905,000000,24.9684,25.0008,24.8626,24.8626,445555.10205597,0
+EWM.US,D,20190906,000000,24.9684,25.0135,24.8793,24.9332,775688.77553658,0
+EWM.US,D,20190909,000000,24.9518,25.1566,24.9518,25.1292,607616.32655127,0
+EWM.US,D,20190910,000000,25.0223,25.236,25.0135,25.0939,956804.08166518,0
+EWM.US,D,20190911,000000,25.0576,25.1517,25.037,25.0851,430331.63266769,0
+EWM.US,D,20190912,000000,25.1919,25.3879,25.0988,25.1997,606512.24491858,0
+EWM.US,D,20190913,000000,25.1997,25.2722,25.1468,25.2262,341623.46939937,0
+EWM.US,D,20190916,000000,25.1292,25.2183,25.0674,25.0939,529658.16328331,0
+EWM.US,D,20190917,000000,25.0321,25.1654,25.0135,25.137,342777.55103206,0
+EWM.US,D,20190918,000000,25.0674,25.0939,24.844,24.9684,472201.02042422,0
+EWM.US,D,20190919,000000,24.9684,25.1066,24.8626,24.9782,310345.9183779,0
+EWM.US,D,20190920,000000,25.0321,25.2546,24.8273,24.8969,492662.24491471,0
+EWM.US,D,20190923,000000,24.8626,25.0321,24.8626,24.9684,373101.02042085,0
+EWM.US,D,20190924,000000,24.9871,24.9871,24.844,24.8538,926925.5102356,0
+EWM.US,D,20190925,000000,24.7989,24.943,24.7283,24.8626,560614.28573335,0
+EWM.US,D,20190926,000000,24.844,24.893,24.7156,24.8538,1238813.2653482,0
+EWM.US,D,20190927,000000,24.8273,24.8842,24.6078,24.648,763226.53063819,0
+EWM.US,D,20190930,000000,24.746,24.9567,24.6931,24.8175,480861.22450615,0
+EWM.US,D,20191001,000000,24.8352,24.8793,24.7597,24.8077,545242.8571614,0
+EWM.US,D,20191002,000000,24.5951,24.6303,24.3726,24.6303,1036208.1633005,0
+EWM.US,D,20191003,000000,24.4706,24.6568,24.3981,24.6568,592155.10206095,0
+EWM.US,D,20191004,000000,24.5235,24.5862,24.4706,24.5412,584301.02042803,0
+EWM.US,D,20191007,000000,24.4432,24.599,24.4432,24.5235,1198023.4694285,0
+EWM.US,D,20191008,000000,24.4167,24.4432,24.2374,24.3452,1286451.0204519,0
+EWM.US,D,20191009,000000,24.3893,24.3942,24.2834,24.2922,1058160.2041176,0
+EWM.US,D,20191010,000000,24.2922,24.5274,24.2922,24.4343,739906.12247414,0
+EWM.US,D,20191011,000000,24.5147,24.6842,24.5147,24.5862,973513.26533922,0
+EWM.US,D,20191014,000000,24.6039,24.6842,24.6039,24.6568,413644.89797325,0
+EWM.US,D,20191015,000000,24.648,24.7822,24.6303,24.7548,515000.00001751,0
+EWM.US,D,20191016,000000,24.8538,24.8753,24.7283,24.8175,532279.59185483,0
+EWM.US,D,20191017,000000,24.8793,24.9165,24.8273,24.8538,532741.83675281,0
+EWM.US,D,20191018,000000,24.844,24.9243,24.7019,24.7911,643993.87757292,0
+EWM.US,D,20191021,000000,24.7822,24.9067,24.7822,24.8969,643059.18369533,0
+EWM.US,D,20191022,000000,24.7989,24.9067,24.7734,24.8175,517424.48981351,0
+EWM.US,D,20191023,000000,24.6931,24.8126,24.6931,24.8077,804701.02043552,0
+EWM.US,D,20191024,000000,24.8273,24.8273,24.7107,24.7548,467380.61226079,0
+EWM.US,D,20191025,000000,24.6931,24.8077,24.6931,24.8077,247260.20409004,0
+EWM.US,D,20191028,000000,24.8273,24.9479,24.8273,24.8881,716538.77553457,0
+EWM.US,D,20191029,000000,24.8793,24.9165,24.7911,24.8175,309934.69388809,0
+EWM.US,D,20191030,000000,24.8273,24.9518,24.7862,24.9518,315167.34694949,0
+EWM.US,D,20191031,000000,25.0851,25.1292,24.9596,25.0576,632569.38777661,0
+EWM.US,D,20191101,000000,25.137,25.3163,25.137,25.3163,619598.9796129,0
+EWM.US,D,20191104,000000,25.5133,25.6378,25.433,25.4869,538733.6734877,0
+EWM.US,D,20191105,000000,25.4869,25.6995,25.4869,25.6015,427284.69389208,0
+EWM.US,D,20191106,000000,25.4947,25.6015,25.4633,25.5212,420987.75511635,0
+EWM.US,D,20191107,000000,25.7358,25.7799,25.6809,25.7446,2410044.8980411,0
+EWM.US,D,20191108,000000,25.6466,25.6995,25.5564,25.6809,544072.44899809,0
+EWM.US,D,20191111,000000,25.4496,25.6103,25.4496,25.6015,639502.04083807,0
+EWM.US,D,20191112,000000,25.576,25.6103,25.4869,25.5035,382231.63266606,0
+EWM.US,D,20191113,000000,25.2634,25.3438,25.1919,25.2722,378058.16327816,0
+EWM.US,D,20191114,000000,25.3163,25.4496,25.2262,25.2987,418831.6326673,0
+EWM.US,D,20191115,000000,25.2987,25.3879,25.2722,25.335,466848.97960771,0
+EWM.US,D,20191118,000000,25.3526,25.433,25.2987,25.433,427933.67348394,0
+EWM.US,D,20191119,000000,25.433,25.4584,25.2889,25.3252,238277.55102851,0
+EWM.US,D,20191120,000000,25.236,25.3438,24.9959,25.0851,1575710.2041352,0
+EWM.US,D,20191121,000000,25.0223,25.0851,24.943,24.943,574103.06124401,0
+EWM.US,D,20191122,000000,25.0674,25.0674,24.943,24.9596,585962.24491788,0
+EWM.US,D,20191125,000000,24.844,25.0086,24.844,25.0047,464023.46940353,0
+EWM.US,D,20191126,000000,24.7989,24.8714,24.7381,24.8714,729966.32655543,0
+EWM.US,D,20191127,000000,24.8793,24.9067,24.8038,24.9067,352437.75511402,0
+EWM.US,D,20191129,000000,24.5147,24.6078,24.4775,24.5412,215565.30612978,0
+EWM.US,D,20191202,000000,24.6039,24.6039,24.4618,24.4971,426196.93879,0
+EWM.US,D,20191203,000000,24.3177,24.354,24.2472,24.3099,856034.69390666,0
+EWM.US,D,20191204,000000,24.4873,24.5951,24.4618,24.5059,443490.81634161,0
+EWM.US,D,20191205,000000,24.551,24.6215,24.5235,24.5764,908461.22452068,0
+EWM.US,D,20191206,000000,24.6568,24.7381,24.6568,24.7381,456485.71430123,0
+EWM.US,D,20191209,000000,24.551,24.6656,24.4618,24.4706,577619.38777474,0
+EWM.US,D,20191210,000000,24.5666,24.6568,24.4971,24.6303,473724.48981202,0
+EWM.US,D,20191211,000000,24.6127,24.7822,24.5862,24.7646,622632.65308239,0
+EWM.US,D,20191212,000000,24.7381,25.04,24.7185,25.0135,747143.87757642,0
+EWM.US,D,20191213,000000,24.8881,25.0851,24.8714,24.9518,659190.81634894,0
+EWM.US,D,20191216,000000,25.0067,25.0468,24.9528,24.9606,343391.83674637,0
+EWM.US,D,20191217,000000,25.0606,25.1409,24.9606,25.1056,500694.89797621,0
+EWM.US,D,20191218,000000,25.3947,25.43,25.3085,25.3399,646596.93879749,0
+EWM.US,D,20191219,000000,25.3399,25.4349,25.3399,25.3947,269014.28572343,0
+EWM.US,D,20191220,000000,25.529,25.628,25.5202,25.628,449785.71430101,0
+EWM.US,D,20191223,000000,25.7005,25.8446,25.6378,25.8259,1115403.0612624,0
+EWM.US,D,20191224,000000,25.6554,25.7907,25.5751,25.628,328365.30613361,0
+EWM.US,D,20191226,000000,25.5751,25.6466,25.5378,25.6466,99358.163268684,0
+EWM.US,D,20191227,000000,25.7005,25.7985,25.6907,25.7554,236148.97959987,0
+EWM.US,D,20191230,000000,25.872,25.9788,25.7132,25.7181,683311.22451303,0
+EWM.US,D,20191231,000000,25.5917,25.7132,25.5378,25.6917,288313.26531593,0
+EWM.US,D,20200102,000000,25.8887,26.0611,25.8622,26.0523,379303.06123739,0
+EWM.US,D,20200103,000000,25.8446,25.971,25.7181,25.7554,401987.75511571,0
+EWM.US,D,20200106,000000,25.6378,25.7632,25.6378,25.7554,320196.9387864,0
+EWM.US,D,20200107,000000,25.8446,25.8446,25.7093,25.7818,399181.63266663,0
+EWM.US,D,20200108,000000,25.5564,25.7358,25.5114,25.6652,510311.22450715,0
+EWM.US,D,20200109,000000,25.7181,25.7181,25.5751,25.6917,397441.83674821,0
+EWM.US,D,20200110,000000,25.6819,25.8534,25.6652,25.8083,573265.30614194,0
+EWM.US,D,20200113,000000,25.8887,25.9435,25.6554,25.8534,295056.12245901,0
+EWM.US,D,20200114,000000,25.5653,25.6466,25.5251,25.5476,367024.4898084,0
+EWM.US,D,20200115,000000,25.5751,25.6603,25.5016,25.6378,512768.36736437,0
+EWM.US,D,20200116,000000,25.7005,25.8259,25.7005,25.772,469635.71430168,0
+EWM.US,D,20200117,000000,25.9161,25.9984,25.8622,25.9788,405668.36736073,0
+EWM.US,D,20200121,000000,25.7456,25.7985,25.5476,25.5917,665225.5102267,0
+EWM.US,D,20200122,000000,25.4927,25.5564,25.4663,25.5202,328383.67348055,0
+EWM.US,D,20200123,000000,25.3134,25.3849,25.1243,25.331,619871.4285925,0
+EWM.US,D,20200124,000000,25.3761,25.4065,25.1684,25.286,374023.46940047,0
+EWM.US,D,20200127,000000,24.6911,24.7724,24.3765,24.7087,917109.18370465,0
+EWM.US,D,20200128,000000,24.8538,24.9165,24.745,24.8352,862937.75513138,0
+EWM.US,D,20200129,000000,24.9077,24.9126,24.7901,24.8175,470902.04083234,0
+EWM.US,D,20200130,000000,24.745,24.7538,24.5647,24.7274,880451.0204381,0
+EWM.US,D,20200131,000000,24.4118,24.4383,24.0423,24.1776,1114472.4490175,0
+EWM.US,D,20200203,000000,24.1962,24.255,24.1149,24.1413,826448.97961994,0
+EWM.US,D,20200204,000000,24.5108,24.6186,24.4206,24.4206,387103.06123765,0
+EWM.US,D,20200205,000000,24.5921,24.6686,24.3765,24.3765,1174526.5306522,0
+EWM.US,D,20200206,000000,24.6548,24.7372,24.4931,24.4931,1444017.3469879,0
+EWM.US,D,20200207,000000,24.3667,24.4118,24.2766,24.2952,843258.16329398,0
+EWM.US,D,20200210,000000,24.2315,24.3305,24.2315,24.2579,595617.34695903,0
+EWM.US,D,20200211,000000,24.5568,24.7048,24.5372,24.5568,477926.53062849,0
+EWM.US,D,20200212,000000,24.4755,24.5647,24.3981,24.5568,269746.93878468,0
+EWM.US,D,20200213,000000,24.2579,24.3305,24.1776,24.2227,375751.02042094,0
+EWM.US,D,20200214,000000,24.3932,24.4755,24.2579,24.3765,315496.93878624,0
+EWM.US,D,20200218,000000,24.2129,24.2864,24.2129,24.2668,375417.34695154,0
+EWM.US,D,20200219,000000,24.1678,24.2129,24.0433,24.0776,329330.6122561,0
+EWM.US,D,20200220,000000,23.9973,24.0335,23.7768,23.8258,556287.75512095,0
+EWM.US,D,20200221,000000,23.8444,23.9845,23.7993,23.8708,365536.73470631,0
+EWM.US,D,20200224,000000,22.7713,22.8438,22.6723,22.6909,1995210.2041495,0
+EWM.US,D,20200225,000000,23.078,23.0966,22.8075,22.8614,1232816.3265725,0
+EWM.US,D,20200226,000000,23.1143,23.3573,23.0682,23.1231,706935.71430975,0
+EWM.US,D,20200227,000000,23.2672,23.2721,22.9781,23.0153,1286667.3469825,0
+EWM.US,D,20200228,000000,22.4655,22.9702,22.2587,22.9516,1670715.3061793,0
+EWM.US,D,20200302,000000,22.5282,23.1633,22.4841,23.1584,1102167.3469762,0
+EWM.US,D,20200303,000000,23.0241,23.4651,22.8928,23.0604,1695372.4490372,0
+EWM.US,D,20200304,000000,23.3034,23.4563,23.277,23.375,640062.24491972,0
+EWM.US,D,20200305,000000,23.3485,23.3848,22.9065,22.9781,809368.36737446,0
+EWM.US,D,20200306,000000,22.8526,22.9781,22.6047,22.7536,1109586.7347316,0
+EWM.US,D,20200309,000000,21.5639,21.7442,21.1768,21.3121,1112011.2245276,0
+EWM.US,D,20200310,000000,22.0049,22.2039,21.708,22.1235,801457.14288439,0
+EWM.US,D,20200311,000000,22.1402,22.344,21.853,21.8883,724440.81635116,0
+EWM.US,D,20200312,000000,20.8338,20.8436,19.4011,19.5549,880079.59186666,0
+EWM.US,D,20200313,000000,20.7623,20.9789,19.3207,20.1488,1071078.571465,0
+EWM.US,D,20200316,000000,18.7974,19.1678,17.9957,18.0859,1032913.2653412,0
+EWM.US,D,20200317,000000,18.7523,19.5363,18.4642,19.4197,793459.18370045,0
+EWM.US,D,20200318,000000,18.2486,18.8513,17.5724,18.0046,576866.32655023,0
+EWM.US,D,20200319,000000,17.6175,17.8017,17.1755,17.2833,1055692.8571788,0
+EWM.US,D,20200320,000000,18.8611,19.0767,18.1888,18.2202,594256.12246918,0
+EWM.US,D,20200323,000000,18.5181,18.5906,18.1133,18.2486,518910.20409928,0
+EWM.US,D,20200324,000000,19.2305,19.501,18.9875,19.059,698433.67349313,0
+EWM.US,D,20200325,000000,19.8793,19.9606,19.5471,19.7519,483541.83675113,0
+EWM.US,D,20200326,000000,20.284,21.0239,20.284,20.8887,562909.18369261,0
+EWM.US,D,20200327,000000,20.0057,20.186,19.7352,19.8793,461926.53062795,0
+EWM.US,D,20200330,000000,20.2213,20.4114,20.0508,20.3389,233137.75510997,0
+EWM.US,D,20200331,000000,20.5369,20.9514,20.3742,20.9063,373834.69389026,0
+EWM.US,D,20200401,000000,20.2125,20.2213,19.8607,19.8969,436838.77552506,0
+EWM.US,D,20200402,000000,20.0508,20.2762,19.8607,20.1488,464194.89797497,0
+EWM.US,D,20200403,000000,20.141,20.2311,19.4461,19.5549,952600.00003239,0
+EWM.US,D,20200406,000000,20.2488,20.6182,20.2213,20.4732,410705.10205478,0
+EWM.US,D,20200407,000000,20.9789,21.1219,20.4565,20.4732,325290.81633759,0
+EWM.US,D,20200408,000000,20.7348,20.8887,20.6721,20.7985,359063.26531833,0
+EWM.US,D,20200409,000000,21.0141,21.1043,20.726,20.7985,420083.67348367,0
+EWM.US,D,20200413,000000,20.8162,20.8162,20.5192,20.8074,252074.48980449,0
+EWM.US,D,20200414,000000,21.0867,21.2572,20.825,21.0239,253883.67347802,0
+EWM.US,D,20200415,000000,21.0239,21.0318,20.8613,20.8975,173567.34694468,0
+EWM.US,D,20200416,000000,21.1043,21.1043,20.7348,20.8524,515723.46940529,0
+EWM.US,D,20200417,000000,21.2395,21.411,21.1406,21.2572,342224.48980755,0
+EWM.US,D,20200420,000000,21.2758,21.4473,21.1592,21.1945,435698.97960665,0
+EWM.US,D,20200421,000000,20.6535,20.7711,20.5731,20.5996,318744.89797002,0
+EWM.US,D,20200422,000000,21.0867,21.1268,20.97,21.0053,245957.14286551,0
+EWM.US,D,20200423,000000,20.924,21.1719,20.7172,20.726,375239.79593113,0
+EWM.US,D,20200424,000000,20.9514,21.019,20.7799,20.9338,198123.46939449,0
+EWM.US,D,20200427,000000,21.0416,21.1219,20.9514,21.1141,180717.34694492,0
+EWM.US,D,20200428,000000,21.2121,21.267,20.9602,21.0053,338145.91837884,0
+EWM.US,D,20200429,000000,21.1945,21.3924,21.1357,21.366,251266.32653916,0
+EWM.US,D,20200430,000000,21.4561,21.5375,21.1141,21.2219,439606.12246393,0
+EWM.US,D,20200501,000000,20.8887,21.1043,20.3389,20.7437,299837.75511224,0
+EWM.US,D,20200504,000000,20.9152,21.1317,20.7348,21.1141,380244.89797211,0
+EWM.US,D,20200505,000000,21.4297,21.4924,21.3571,21.4297,598459.18369382,0
+EWM.US,D,20200506,000000,21.1219,21.1406,20.8613,20.8975,251791.83674325,0
+EWM.US,D,20200507,000000,21.0053,21.0955,20.8887,20.97,290228.57143844,0
+EWM.US,D,20200508,000000,21.1856,21.4473,21.1592,21.3395,361764.28572659,0
+EWM.US,D,20200511,000000,21.267,21.3297,21.1768,21.2121,493650.00001678,0
+EWM.US,D,20200512,000000,21.2121,21.4248,21.1317,21.1494,353377.55103242,0
+EWM.US,D,20200513,000000,21.4826,21.5914,21.3121,21.4297,249788.7755187,0
+EWM.US,D,20200514,000000,21.0318,21.4561,21.0318,21.4297,694366.32655422,0
+EWM.US,D,20200515,000000,21.2219,21.3748,21.1945,21.3023,241558.16327352,0
+EWM.US,D,20200518,000000,21.5914,21.9432,21.4738,21.8618,472609.18368954,0
+EWM.US,D,20200519,000000,21.8618,21.9255,21.7531,21.7717,514531.63267056,0
+EWM.US,D,20200520,000000,21.9696,22.0872,21.8883,21.9598,240847.95919186,0
+EWM.US,D,20200521,000000,22.2401,22.3205,22.1235,22.2039,390257.14287041,0
+EWM.US,D,20200522,000000,22.0147,22.0686,21.9148,21.9883,318436.7347047,0
+EWM.US,D,20200526,000000,22.4557,22.5557,22.2587,22.3038,587626.53063222,0
+EWM.US,D,20200527,000000,22.3038,22.3038,22.1137,22.2754,247410.20409004,0
+EWM.US,D,20200528,000000,22.4106,22.6096,22.2852,22.3391,373892.85715557,0
+EWM.US,D,20200529,000000,22.5557,22.8438,22.4293,22.6184,599641.83675508,0
+EWM.US,D,20200601,000000,23.1055,23.7895,23.0104,23.3936,506411.22450701,0
+EWM.US,D,20200602,000000,23.6004,23.862,23.5827,23.7542,532750.00001811,0
+EWM.US,D,20200603,000000,24.1962,24.5921,24.1776,24.403,1358545.9184135,0
+EWM.US,D,20200604,000000,24.2952,24.4206,24.1815,24.2766,304454.081643,0
+EWM.US,D,20200605,000000,24.5735,24.8273,24.5568,24.5568,702517.34696266,0
+EWM.US,D,20200608,000000,24.5647,25.6015,24.5647,24.8352,511804.08165005,0
+EWM.US,D,20200609,000000,24.4755,24.8714,24.4755,24.7636,938570.40819518,0
+EWM.US,D,20200610,000000,24.7901,25.1243,24.6999,25.1056,652729.59185893,0
+EWM.US,D,20200611,000000,24.4471,24.4569,23.8895,23.8983,758959.18369927,0
+EWM.US,D,20200612,000000,24.3305,24.4471,23.8532,24.0423,556873.46940669,0
+EWM.US,D,20200615,000000,23.3848,23.568,22.2989,23.5494,268020.40817238,0
+EWM.US,D,20200616,000000,23.863,23.9081,23.375,23.5494,458488.77552579,0
+EWM.US,D,20200617,000000,23.6788,23.8718,23.6601,23.716,197884.69388428,0
+EWM.US,D,20200618,000000,23.421,23.5269,23.3701,23.4396,231758.16327319,0
+EWM.US,D,20200619,000000,23.6239,23.6513,23.3015,23.3475,405612.24491175,0
+EWM.US,D,20200622,000000,23.3848,24.4236,23.3377,23.5406,448407.14287239,0
+EWM.US,D,20200623,000000,23.4024,23.6327,23.4024,23.4759,311866.32654122,0
+EWM.US,D,20200624,000000,23.4298,23.4465,23.1633,23.2182,286941.83674445,0
+EWM.US,D,20200625,000000,23.1819,23.3848,23.1819,23.375,146131.63265803,0
+EWM.US,D,20200626,000000,23.1172,23.1172,22.8742,22.9428,380369.38776803,0
+EWM.US,D,20200629,000000,23.1819,23.3377,23.0898,23.3015,147216.32653562,0
+EWM.US,D,20200630,000000,23.274,23.3103,23.0075,23.1907,643056.12247084,0
+EWM.US,D,20200701,000000,23.421,23.7474,23.421,23.6513,371628.57144121,0
+EWM.US,D,20200702,000000,23.8444,24.0972,23.8444,24.0188,310394.89796974,0
+EWM.US,D,20200706,000000,24.6901,24.792,24.6627,24.7822,258138.77551898,0
+EWM.US,D,20200707,000000,24.3775,24.5706,24.3589,24.3775,670781.63267587,0
+EWM.US,D,20200708,000000,24.746,24.9018,24.645,24.8655,512223.46940517,0
+EWM.US,D,20200709,000000,24.8371,24.8469,24.6215,24.792,414085.71429979,0
+EWM.US,D,20200710,000000,24.9763,25.0586,24.9116,25.0312,281559.18368304,0
+EWM.US,D,20200713,000000,25.1321,25.3987,25.0586,25.0684,258443.87755981,0
+EWM.US,D,20200714,000000,24.8655,25.2056,24.6901,25.1135,226558.16327301,0
+EWM.US,D,20200715,000000,24.9204,25.0125,24.7548,24.893,326497.95919477,0
+EWM.US,D,20200716,000000,24.4971,24.6774,24.3961,24.6627,273172.44898888,0
+EWM.US,D,20200717,000000,25.0684,25.1321,24.9292,25.086,359461.22450202,0
+EWM.US,D,20200720,000000,24.9479,25.0762,24.893,25.0762,334244.89797055,0
+EWM.US,D,20200721,000000,25.0125,25.2056,24.9665,25.04,334037.7551134,0
+EWM.US,D,20200722,000000,25.0488,25.1595,24.9528,25.0125,304435.71429607,0
+EWM.US,D,20200723,000000,25.188,25.2703,25.0586,25.1507,240475.51021226,0
+EWM.US,D,20200724,000000,24.9204,25.1047,24.9116,25.0488,362443.87756334,0
+EWM.US,D,20200727,000000,25.1968,25.2879,25.0762,25.2056,347071.42858323,0
+EWM.US,D,20200728,000000,25.3438,25.4075,25.2056,25.2154,294055.10205081,0
+EWM.US,D,20200729,000000,25.4173,25.675,25.4173,25.5555,612185.71430653,0
+EWM.US,D,20200730,000000,25.4271,25.4271,25.1409,25.3163,379717.34695169,0
+EWM.US,D,20200731,000000,25.2977,25.3712,24.9018,25.1233,724055.10206543,0
+EWM.US,D,20200803,000000,25.0037,25.0037,24.792,24.8195,716114.28573863,0
+EWM.US,D,20200804,000000,24.9479,25.1135,24.8842,25.1135,273434.69388685,0
+EWM.US,D,20200805,000000,25.1233,25.3898,25.1233,25.3624,708066.32655469,0
+EWM.US,D,20200806,000000,25.3438,25.5251,25.2791,25.5192,412522.44899362,0
+EWM.US,D,20200807,000000,25.233,25.3438,25.0909,25.2154,369883.67348196,0
+EWM.US,D,20200810,000000,25.0684,25.1684,24.9018,25.0684,312888.77552084,0
+EWM.US,D,20200811,000000,24.9665,25.0214,24.792,24.8195,390502.0408296,0
+EWM.US,D,20200812,000000,24.8469,25.04,24.8469,24.9763,468415.30613838,0
+EWM.US,D,20200813,000000,25.1233,25.2154,25.0449,25.188,241496.93878372,0
+EWM.US,D,20200814,000000,24.939,25.2056,24.939,25.1135,205693.87755801,0
+EWM.US,D,20200817,000000,25.0037,25.1409,24.9439,25.086,343209.18368514,0
+EWM.US,D,20200818,000000,25.086,25.2703,24.9714,25.1782,389393.87756426,0
+EWM.US,D,20200819,000000,25.2517,25.3163,25.0537,25.0684,399019.38776867,0
+EWM.US,D,20200820,000000,24.8842,25.0958,24.8009,25.0586,281708.16327488,0
+EWM.US,D,20200821,000000,25.0958,25.2056,25.0361,25.1595,348184.69388939,0
+EWM.US,D,20200824,000000,25.1321,25.1782,24.9939,25.0488,260720.40817213,0
+EWM.US,D,20200825,000000,24.9116,24.9763,24.8567,24.9116,346948.97960363,0
+EWM.US,D,20200826,000000,24.8097,24.9018,24.7548,24.8371,361534.69388984,0
+EWM.US,D,20200827,000000,24.9292,24.9292,24.5343,24.6627,856900.00002913,0
+EWM.US,D,20200828,000000,24.6352,24.6352,24.4784,24.6176,333428.57143991,0
+EWM.US,D,20200831,000000,24.3687,24.4696,24.1384,24.4059,469173.46940371,0
+EWM.US,D,20200901,000000,24.4147,24.5157,24.3501,24.4147,542206.12246741,0
+EWM.US,D,20200902,000000,24.6352,24.6352,24.3873,24.5529,518648.97960947,0
+EWM.US,D,20200903,000000,24.1472,24.1472,23.766,23.9179,658636.73471627,0
+EWM.US,D,20200904,000000,23.9826,24.1982,23.7709,24.0002,659462.24492038,0
+EWM.US,D,20200908,000000,23.716,23.8444,23.6239,23.6327,543954.08165115,0
+EWM.US,D,20200909,000000,23.5778,23.6513,23.4298,23.6141,716696.93879988,0
+EWM.US,D,20200910,000000,23.3015,23.3377,23.0623,23.0623,566807.14287641,0
+EWM.US,D,20200911,000000,23.5318,23.665,23.4808,23.5406,426744.89797369,0
+EWM.US,D,20200914,000000,23.8258,24.0472,23.8258,24.0276,294879.59184676,0
+EWM.US,D,20200915,000000,24.3501,24.451,24.2952,24.3961,410017.34695272,0
+EWM.US,D,20200916,000000,24.451,24.5157,24.2864,24.2864,453455.10205623,0
+EWM.US,D,20200917,000000,23.9639,24.1247,23.7532,24.1109,401817.34695244,0
+EWM.US,D,20200918,000000,24.1109,24.1109,23.9826,24.0276,308346.93878599,0
+EWM.US,D,20200921,000000,23.6974,23.9081,23.5866,23.8993,327521.42858256,0
+EWM.US,D,20200922,000000,24.01,24.01,23.6974,23.9081,517071.42858901,0
+EWM.US,D,20200923,000000,23.6239,23.6239,23.3201,23.3289,475094.89797534,0
+EWM.US,D,20200924,000000,23.568,23.913,23.568,23.7983,892332.65309156,0
+EWM.US,D,20200925,000000,23.716,23.9453,23.7062,23.9453,384975.51021717,0
+EWM.US,D,20200928,000000,24.1198,24.2119,23.9179,24.0188,341059.18368507,0
+EWM.US,D,20200929,000000,23.9267,24.1198,23.9267,24.0561,209190.81633364,0
+EWM.US,D,20200930,000000,24.0835,24.2119,24.0561,24.0923,228861.22449758,0
+EWM.US,D,20201001,000000,23.9453,24.0923,23.8581,24.0747,450151.02042347,0
+EWM.US,D,20201002,000000,23.9179,24.1707,23.9179,24.1109,529988.77552822,0
+EWM.US,D,20201005,000000,24.3687,24.5343,24.3501,24.5157,866100.00002945,0
+EWM.US,D,20201006,000000,24.2491,24.3961,24.2119,24.2668,1159692.8571823,0
+EWM.US,D,20201007,000000,24.01,24.1844,23.9728,24.1756,1027259.1837084,0
+EWM.US,D,20201008,000000,24.3589,24.4334,24.2903,24.4236,528566.32654858,0
+EWM.US,D,20201009,000000,24.6999,24.893,24.6352,24.8195,460400.00001565,0
+EWM.US,D,20201012,000000,24.3873,24.6078,24.3873,24.5706,356785.71429784,0
+EWM.US,D,20201013,000000,24.6264,24.6539,24.451,24.5431,415626.53062638,0
+EWM.US,D,20201014,000000,24.5617,24.5892,24.4696,24.4784,217011.22449717,0
+EWM.US,D,20201015,000000,24.4059,24.4784,24.2873,24.4147,391454.08164596,0
+EWM.US,D,20201016,000000,24.304,24.3275,24.1668,24.304,193398.97959841,0
+EWM.US,D,20201019,000000,24.5892,24.6627,24.4657,24.598,432287.75511674,0
+EWM.US,D,20201020,000000,24.4422,24.5431,24.4334,24.5157,944888.77554233,0
+EWM.US,D,20201021,000000,24.1109,24.3226,24.1109,24.2668,310514.28572484,0
+EWM.US,D,20201022,000000,24.1942,24.3138,24.1109,24.2766,513396.93879297,0
+EWM.US,D,20201023,000000,24.1021,24.2393,23.9728,24.2393,549187.75512071,0
+EWM.US,D,20201026,000000,23.9639,24.0374,23.8395,24.0188,574484.69389708,0
+EWM.US,D,20201027,000000,24.1021,24.1198,23.9639,24.0188,404640.81634029,0
+EWM.US,D,20201028,000000,23.8258,23.8718,23.5494,23.5494,414918.36736105,0
+EWM.US,D,20201029,000000,23.522,23.669,23.4396,23.5866,525645.91838522,0
+EWM.US,D,20201030,000000,23.4485,23.568,23.2554,23.3289,961171.42860411,0
+EWM.US,D,20201102,000000,23.4122,23.4945,23.2926,23.4573,537644.89797746,0
+EWM.US,D,20201103,000000,23.4122,23.5778,23.3289,23.4759,639018.36736867,0
+EWM.US,D,20201104,000000,23.7983,24.0472,23.6974,23.9453,566598.9796111,0
+EWM.US,D,20201105,000000,24.3412,24.4422,24.2119,24.4236,584466.32655048,0
+EWM.US,D,20201106,000000,24.6078,24.8303,24.598,24.6725,599424.4898163,0
+EWM.US,D,20201109,000000,25.1782,25.335,24.7087,24.7274,645715.3061444,0
+EWM.US,D,20201110,000000,25.2977,25.4908,25.233,25.3163,642340.81634837,0
+EWM.US,D,20201111,000000,25.0488,25.086,24.8969,25.0586,416616.32654478,0
+EWM.US,D,20201112,000000,25.335,25.3526,25.1233,25.233,419043.87756527,0
+EWM.US,D,20201113,000000,25.5368,25.5368,25.2428,25.3526,294764.28572431,0
+EWM.US,D,20201116,000000,25.5643,25.7025,25.4996,25.6192,336356.12246042,0
+EWM.US,D,20201117,000000,25.6662,25.8544,25.6388,25.7583,327332.65307235,0
+EWM.US,D,20201118,000000,25.7387,25.776,25.5643,25.5643,307504.08164311,0
+EWM.US,D,20201119,000000,25.3712,25.4398,25.2752,25.3163,223020.40817085,0
+EWM.US,D,20201120,000000,25.4908,25.7025,25.4908,25.6015,259556.1224578,0
+EWM.US,D,20201123,000000,25.7113,25.7583,25.4633,25.5368,399637.75511563,0
+EWM.US,D,20201124,000000,25.3712,25.4908,25.233,25.4545,335843.87756244,0
+EWM.US,D,20201125,000000,25.6662,25.7622,25.5829,25.6936,298316.32654075,0
+EWM.US,D,20201127,000000,25.9328,26.1719,25.8495,25.9876,151889.79592353,0
+EWM.US,D,20201130,000000,25.6388,25.7485,25.4633,25.5094,603640.81634705,0
+EWM.US,D,20201201,000000,25.7662,25.9925,24.6352,25.9328,519909.18369115,0
+EWM.US,D,20201202,000000,25.7583,25.9602,25.6584,25.9053,426386.73470837,0
+EWM.US,D,20201203,000000,26.1993,26.5119,26.1993,26.4198,317167.34694956,0
+EWM.US,D,20201204,000000,26.1895,26.4012,26.1533,26.4012,309452.04082685,0
+EWM.US,D,20201207,000000,26.1807,26.2728,26.1121,26.264,1052184.6939133,0
+EWM.US,D,20201208,000000,26.2728,26.5756,26.1533,26.3924,210892.85715003,0
+EWM.US,D,20201209,000000,26.5854,26.5854,26.3287,26.4482,243670.40817155,0
+EWM.US,D,20201210,000000,26.5031,26.9069,26.5031,26.8157,541884.69389598,0
+EWM.US,D,20201211,000000,27.146,27.2656,27.1284,27.1744,405927.55103421,0
+EWM.US,D,20201214,000000,26.705,26.8892,26.5119,26.5306,658807.14287954,0
+EWM.US,D,20201215,000000,26.9353,26.9912,26.802,26.9539,227258.16327303,0
+EWM.US,D,20201216,000000,27.0362,27.2019,27.0088,27.146,410895.91838132,0
+EWM.US,D,20201217,000000,27.1382,27.2019,27.0509,27.1382,489664.28573093,0
+EWM.US,D,20201218,000000,26.6776,27.0264,26.6129,26.7971,367321.42858392,0
+EWM.US,D,20201221,000000,26.3003,26.5678,26.3003,26.4659,306227.55103082,0
+EWM.US,D,20201222,000000,26.1993,26.1993,26.0063,26.1444,216221.42857878,0
+EWM.US,D,20201223,000000,26.3738,26.5678,26.3365,26.5678,312708.16327594,0
+EWM.US,D,20201224,000000,26.3561,26.4845,26.3287,26.4198,221728.57143611,0
+EWM.US,D,20201228,000000,26.6041,26.6776,26.4482,26.6403,212336.7347011,0
+EWM.US,D,20201229,000000,26.3836,26.8246,26.3091,26.6403,539346.93879385,0
+EWM.US,D,20201230,000000,26.6227,26.7834,26.5756,26.7422,278740.81633601,0
+EWM.US,D,20201231,000000,26.5678,26.5678,26.2591,26.4933,291063.26531602,0
+EWM.US,D,20210104,000000,26.2268,26.7236,26.0611,26.1346,691293.87757452,0
+EWM.US,D,20210105,000000,26.07,26.2493,26.0611,26.2091,323893.87756203,0
+EWM.US,D,20210106,000000,25.8308,26.0896,25.7583,25.9974,612363.26532694,0
+EWM.US,D,20210107,000000,25.822,25.8857,25.6936,25.8308,430379.59185137,0
+EWM.US,D,20210108,000000,26.4012,26.5678,26.3512,26.5678,413369.38776916,0
+EWM.US,D,20210111,000000,25.8955,26.02,25.825,25.9416,439878.57144353,0
+EWM.US,D,20210112,000000,25.8955,26.0974,25.8955,25.97,267025.51021316,0
+EWM.US,D,20210113,000000,26.3463,26.4659,26.2816,26.4384,754127.55104605,0
+EWM.US,D,20210114,000000,26.4198,26.6315,26.3091,26.4482,1278561.2245333,0
+EWM.US,D,20210115,000000,26.3091,26.3836,26.0896,26.0974,329691.8367459,0
+EWM.US,D,20210119,000000,25.8495,25.8495,25.5829,25.6192,901338.77554085,0
+EWM.US,D,20210120,000000,25.8034,25.8308,25.6936,25.822,443823.46940285,0
+EWM.US,D,20210121,000000,25.8495,25.8681,25.6515,25.6936,484279.5918532,0
+EWM.US,D,20210122,000000,25.6388,25.7809,25.5466,25.7485,407231.63266691,0
+EWM.US,D,20210125,000000,25.5094,25.5231,25.1321,25.3075,670320.40818606,0
+EWM.US,D,20210126,000000,25.4271,25.4271,25.3075,25.3712,311029.59184731,0
+EWM.US,D,20210127,000000,25.1595,25.335,25.0125,25.1047,592072.44899972,0
+EWM.US,D,20210128,000000,25.0214,25.2977,25.0214,25.2428,687377.55104378,0
+EWM.US,D,20210129,000000,25.2428,25.2428,24.8097,24.8842,892132.65309156,0
+EWM.US,D,20210201,000000,25.0684,25.3898,25.0312,25.2517,1010762.2449323,0
+EWM.US,D,20210202,000000,25.4447,25.4996,25.2654,25.2879,1187509.1837138,0
+EWM.US,D,20210203,000000,25.335,25.4771,25.335,25.3987,755411.22451548,0
+EWM.US,D,20210204,000000,25.3898,25.4075,25.1282,25.3898,413957.14287122,0
+EWM.US,D,20210205,000000,25.2517,25.4075,25.188,25.335,914025.51023516,0
+EWM.US,D,20210208,000000,25.188,25.2928,25.0958,25.2605,421234.69389187,0
+EWM.US,D,20210209,000000,25.3712,25.5829,25.3712,25.5466,563823.46940693,0
+EWM.US,D,20210210,000000,25.5829,25.7534,25.5829,25.7113,695033.67349302,0
+EWM.US,D,20210211,000000,25.6838,25.9053,25.6838,25.776,443130.61225996,0
+EWM.US,D,20210212,000000,25.7025,25.8034,25.6466,25.7485,120775.51020819,0
+EWM.US,D,20210216,000000,25.822,25.9416,25.7985,25.8779,1015932.6530958,0
+EWM.US,D,20210217,000000,25.6838,25.7299,25.5741,25.6466,971696.93880855,0
+EWM.US,D,20210218,000000,25.3624,25.4359,25.2379,25.3712,806691.83676212,0
+EWM.US,D,20210219,000000,25.4722,25.5692,25.38,25.3987,832289.79594667,0
+EWM.US,D,20210222,000000,25.2605,25.4545,25.188,25.2703,371680.61225754,0
+EWM.US,D,20210223,000000,25.1968,25.3712,25.086,25.3252,490728.57144526,0
+EWM.US,D,20210224,000000,25.0762,25.3438,24.9616,25.3163,351313.26531807,0
+EWM.US,D,20210225,000000,25.3987,25.431,25.04,25.0958,1298929.5918809,0
+EWM.US,D,20210226,000000,25.1409,25.2977,24.8793,25.0214,864810.20411104,0
+EWM.US,D,20210301,000000,25.0214,25.2791,25.0214,25.086,719397.95920813,0
+EWM.US,D,20210302,000000,25.1135,25.1919,24.939,24.9567,742889.79594363,0
+EWM.US,D,20210303,000000,25.2977,25.2977,25.1135,25.1782,861665.30615175,0
+EWM.US,D,20210304,000000,25.2879,25.4359,25.0125,25.1595,642846.93879737,0
+EWM.US,D,20210305,000000,25.4447,25.5094,25.1233,25.2517,1666043.8776077,0
+EWM.US,D,20210308,000000,25.3624,25.4722,25.2977,25.3712,715005.10206513,0
+EWM.US,D,20210309,000000,25.527,25.9053,25.527,25.6388,504253.06124163,0
+EWM.US,D,20210310,000000,25.7946,25.8308,25.6103,25.7113,1031313.2653412,0
+EWM.US,D,20210311,000000,25.8681,25.9181,25.7211,25.8406,715281.63267738,0
+EWM.US,D,20210312,000000,25.6015,25.6015,25.4447,25.4633,419597.95919794,0
+EWM.US,D,20210315,000000,25.5643,25.7113,25.5643,25.6936,286728.57143832,0
+EWM.US,D,20210316,000000,25.7662,25.7946,25.6564,25.776,268653.06123362,0
+EWM.US,D,20210317,000000,25.7113,26.0151,25.6388,25.9778,388388.77552341,0
+EWM.US,D,20210318,000000,25.7387,25.8132,25.6015,25.6564,443389.79593344,0
+EWM.US,D,20210319,000000,25.6838,25.9504,25.6466,25.8681,432018.36736163,0
+EWM.US,D,20210322,000000,25.629,25.7622,25.5506,25.7025,218321.42857885,0
+EWM.US,D,20210323,000000,25.3898,25.3918,25.1135,25.1409,215643.87755835,0
+EWM.US,D,20210324,000000,25.2242,25.3163,25.137,25.1595,357385.71429787,0
+EWM.US,D,20210325,000000,25.0958,25.1644,25.0586,25.1409,314768.36735764,0
+EWM.US,D,20210326,000000,25.233,25.6064,25.1507,25.5741,382000.00001299,0
+EWM.US,D,20210329,000000,25.4633,25.4996,25.3203,25.3624,436442.8571577,0
+EWM.US,D,20210330,000000,25.335,25.335,25.1889,25.2242,170295.91837314,0
+EWM.US,D,20210331,000000,24.8469,24.9851,24.7087,24.9292,375035.71429847,0
+EWM.US,D,20210401,000000,25.0037,25.2566,24.9939,25.0586,280392.85715239,0
+EWM.US,D,20210405,000000,25.0958,25.2477,25.0125,25.1684,272082.65307048,0
+EWM.US,D,20210406,000000,25.0214,25.2056,25.0037,25.1507,316972.44899037,0
+EWM.US,D,20210407,000000,25.2703,25.2703,25.1233,25.1968,421955.10205516,0
+EWM.US,D,20210408,000000,25.3898,25.4957,25.3252,25.3252,407902.0408302,0
+EWM.US,D,20210409,000000,25.4271,25.4545,25.3712,25.4075,328872.44899077,0
+EWM.US,D,20210412,000000,25.3712,25.4496,25.3163,25.3712,399543.8775646,0
+EWM.US,D,20210413,000000,25.2154,25.3575,25.2056,25.2154,309267.34694929,0
+EWM.US,D,20210414,000000,25.3163,25.3947,25.2428,25.2428,339320.4081748,0
+EWM.US,D,20210415,000000,25.4447,25.6662,25.4447,25.6015,286047.9591934,0
+EWM.US,D,20210416,000000,25.5917,25.6564,25.4771,25.6564,350534.69388947,0
+EWM.US,D,20210419,000000,25.4173,25.5045,25.3712,25.4359,238174.48980402,0
+EWM.US,D,20210420,000000,25.5094,25.527,25.3026,25.4173,451651.02042352,0
+EWM.US,D,20210421,000000,25.3438,25.5466,25.3075,25.4996,207882.65306829,0
+EWM.US,D,20210422,000000,25.5829,25.6192,25.4633,25.5466,236612.244906,0
+EWM.US,D,20210423,000000,25.6192,25.7485,25.6192,25.6838,162874.48980146,0
+EWM.US,D,20210426,000000,25.9602,26.0337,25.9141,25.9974,333471.42858277,0
+EWM.US,D,20210427,000000,25.7485,25.7583,25.629,25.6662,119117.34694283,0
+EWM.US,D,20210428,000000,25.7387,25.8955,25.6103,25.776,264326.53062123,0
+EWM.US,D,20210429,000000,25.8132,25.8132,25.5829,25.6838,279801.02041768,0
+EWM.US,D,20210430,000000,25.6564,25.6662,25.5094,25.5741,382694.8979722,0
+EWM.US,D,20210503,000000,25.4722,25.5192,25.4036,25.4996,414746.93878961,0
+EWM.US,D,20210504,000000,25.233,25.3163,25.0958,25.1968,259167.34694759,0
+EWM.US,D,20210505,000000,25.1233,25.1233,25.0586,25.0684,289892.85715271,0
+EWM.US,D,20210506,000000,25.0214,25.2056,24.9665,25.1782,228066.32653837,0
+EWM.US,D,20210507,000000,25.4075,25.6103,25.3526,25.5917,280266.32654014,0
+EWM.US,D,20210510,000000,25.2517,25.2703,25.1135,25.1321,291464.2857242,0
+EWM.US,D,20210511,000000,25.0488,25.1595,25.0125,25.086,320185.7142966,0
+EWM.US,D,20210512,000000,25.0762,25.0762,24.8009,24.8009,418037.75511625,0
+EWM.US,D,20210513,000000,24.7822,25.0214,24.7734,24.9763,375759.18368625,0
+EWM.US,D,20210514,000000,25.0214,25.1782,25.0214,25.1782,208068.36735401,0
+EWM.US,D,20210517,000000,25.0312,25.1047,24.9988,25.0312,115772.44898353,0
+EWM.US,D,20210518,000000,25.0958,25.3163,25.0958,25.1968,137707.14286182,0
+EWM.US,D,20210519,000000,24.9479,25.1507,24.9479,25.1135,326590.81633763,0
+EWM.US,D,20210520,000000,24.9763,25.0037,24.9204,25.0037,122589.79592254,0
+EWM.US,D,20210521,000000,24.6539,24.6901,24.5157,24.5617,298570.40817342,0
+EWM.US,D,20210524,000000,24.7274,24.8009,24.7087,24.7822,314693.87756172,0
+EWM.US,D,20210525,000000,24.8009,24.939,24.8009,24.8842,343187.75511371,0
+EWM.US,D,20210526,000000,24.9479,25.0037,24.8371,25.0037,286558.16327505,0
+EWM.US,D,20210527,000000,25.1595,25.2879,25.04,25.1047,324928.57143962,0
+EWM.US,D,20210528,000000,25.2056,25.2977,25.1409,25.2056,357480.61225705,0
+EWM.US,D,20210601,000000,25.3987,25.4359,25.2791,25.3075,554004.08165149,0
+EWM.US,D,20210602,000000,25.4447,25.5643,25.4075,25.5192,219132.65306867,0
+EWM.US,D,20210603,000000,25.3526,25.3624,25.2517,25.3163,201865.30612931,0
+EWM.US,D,20210604,000000,25.2056,25.2791,25.1831,25.233,110360.20408538,0
+EWM.US,D,20210607,000000,25.1684,25.2056,25.0684,25.1409,178252.04082239,0
+EWM.US,D,20210608,000000,25.3438,25.4173,25.2154,25.2879,274302.04082565,0
+EWM.US,D,20210609,000000,25.2791,25.3026,25.188,25.233,188691.83674111,0
+EWM.US,D,20210610,000000,25.2144,25.3467,25.1664,25.3379,186174.48980225,0
+EWM.US,D,20210611,000000,25.2242,25.2242,25.0527,25.138,210981.63266023,0
+EWM.US,D,20210614,000000,25.2615,25.3281,25.2046,25.2526,236109.1836815,0
+EWM.US,D,20210615,000000,25.2046,25.2713,25.1096,25.1762,145788.77551516,0
+EWM.US,D,20210616,000000,25.2046,25.2311,24.9204,24.9577,255677.5510291,0
+EWM.US,D,20210617,000000,24.8636,25.0155,24.8538,24.9675,407974.48980979,0
+EWM.US,D,20210618,000000,24.9959,25.1243,24.9577,24.9959,404632.65307498,0
+EWM.US,D,20210621,000000,24.9204,24.9871,24.7871,24.9488,360980.61225717,0
+EWM.US,D,20210622,000000,24.7969,24.8724,24.7303,24.8156,151771.42857659,0
+EWM.US,D,20210623,000000,24.7489,24.8352,24.6833,24.7019,180175.51021021,0
+EWM.US,D,20210624,000000,24.5882,24.6274,24.5314,24.597,220204.08164014,0
+EWM.US,D,20210625,000000,24.5784,24.6735,24.5686,24.6735,177052.04082235,0
+EWM.US,D,20210628,000000,24.4461,24.4931,24.3697,24.4363,281094.89796874,0
+EWM.US,D,20210629,000000,24.4461,24.597,24.3883,24.5686,811653.06125209,0
+EWM.US,D,20210630,000000,24.3599,24.3599,24.1609,24.2374,346308.16327708,0
+EWM.US,D,20210701,000000,24.1991,24.204,24.0708,24.1609,216821.4285788,0
+EWM.US,D,20210702,000000,24.1227,24.2374,24.0894,24.1893,172972.44898547,0
+EWM.US,D,20210706,000000,24.1511,24.1707,24.009,24.0659,288644.897969,0
+EWM.US,D,20210707,000000,24.0472,24.1227,23.9522,24.0374,227344.89796691,0
+EWM.US,D,20210708,000000,23.5915,23.6386,23.4681,23.5063,248729.59184519,0
+EWM.US,D,20210709,000000,23.7532,23.8287,23.7287,23.8003,156136.73469919,0
+EWM.US,D,20210712,000000,23.6386,23.6768,23.5533,23.668,147208.16327031,0
+EWM.US,D,20210713,000000,23.6964,23.7532,23.6582,23.6768,123304.08163685,0
+EWM.US,D,20210714,000000,23.6768,23.6886,23.5445,23.6484,160195.91837279,0
+EWM.US,D,20210715,000000,23.7248,23.8855,23.7248,23.8287,167746.93878121,0
+EWM.US,D,20210716,000000,23.7905,23.914,23.715,23.7621,170705.10204662,0
+EWM.US,D,20210719,000000,23.5729,23.6013,23.4681,23.4965,442363.26532116,0
+EWM.US,D,20210720,000000,23.4583,23.62,23.421,23.5631,153472.44898481,0
+EWM.US,D,20210721,000000,23.5445,23.7287,23.5396,23.7248,257538.77551896,0
+EWM.US,D,20210722,000000,23.7719,23.7817,23.6582,23.7434,140247.95918844,0
+EWM.US,D,20210723,000000,23.6768,23.6964,23.5063,23.6484,560333.67348844,0
+EWM.US,D,20210726,000000,23.5445,23.6768,23.4494,23.6582,719057.14288159,0
+EWM.US,D,20210727,000000,23.5161,23.5915,23.4298,23.5915,436124.48981075,0
+EWM.US,D,20210728,000000,23.5631,23.6013,23.4396,23.5533,363489.79593073,0
+EWM.US,D,20210729,000000,23.4965,23.62,23.4396,23.62,939780.61227685,0
+EWM.US,D,20210730,000000,23.3926,23.4779,23.3446,23.4298,479067.34695506,0
+EWM.US,D,20210802,000000,23.2975,23.3642,23.2593,23.3162,425137.7551165,0
+EWM.US,D,20210803,000000,23.326,23.5347,23.2593,23.5347,321043.87756194,0
+EWM.US,D,20210804,000000,23.2779,23.3377,23.1839,23.3073,368722.44899213,0
+EWM.US,D,20210805,000000,23.3642,23.4681,23.3642,23.3926,249088.77551867,0
+EWM.US,D,20210806,000000,23.326,23.326,23.1976,23.2593,246217.34694715,0
+EWM.US,D,20210809,000000,23.326,23.3642,23.274,23.326,318561.22450063,0
+EWM.US,D,20210810,000000,23.3446,23.3446,23.2544,23.2975,142729.59184159,0
+EWM.US,D,20210811,000000,23.373,23.4494,23.3113,23.4494,226405.10204851,0
+EWM.US,D,20210812,000000,23.2877,23.4014,23.2642,23.4014,362593.87756335,0
+EWM.US,D,20210813,000000,23.4396,23.5063,23.3446,23.5063,332369.3877664,0
+EWM.US,D,20210816,000000,23.3642,23.4965,23.2877,23.4965,559797.95920271,0
+EWM.US,D,20210817,000000,23.5533,23.7248,23.5533,23.7248,502501.02042525,0
+EWM.US,D,20210818,000000,23.7052,23.7199,23.5063,23.5533,488046.9387921,0
+EWM.US,D,20210819,000000,23.4583,23.5298,23.3544,23.4112,426209.18368796,0
+EWM.US,D,20210820,000000,23.4965,23.5915,23.4965,23.5631,250144.89796769,0
+EWM.US,D,20210823,000000,23.7052,23.7621,23.6582,23.7336,359862.24491019,0
+EWM.US,D,20210824,000000,24.1609,24.2511,24.1443,24.2178,260807.14286601,0
+EWM.US,D,20210825,000000,24.4167,24.4647,24.3795,24.3795,318221.42858225,0
+EWM.US,D,20210826,000000,24.6637,24.7401,24.645,24.6921,424198.97960626,0
+EWM.US,D,20210827,000000,24.8822,25.1007,24.844,25.0439,421591.83674903,0
+EWM.US,D,20210830,000000,25.2615,25.2713,25.1762,25.1762,385602.04082944,0
+EWM.US,D,20210831,000000,25.2046,25.2526,25.139,25.186,401289.79593201,0
+EWM.US,D,20210901,000000,25.138,25.5084,25.0439,25.1096,478432.65307749,0
+EWM.US,D,20210902,000000,24.8822,24.939,24.844,24.8724,254719.38776376,0
+EWM.US,D,20210903,000000,25.0527,25.138,24.9773,25.0909,328929.59184792,0
+EWM.US,D,20210907,000000,25.0243,25.0811,24.9488,25.0439,168743.87755676,0
+EWM.US,D,20210908,000000,25.1007,25.2144,24.9204,24.9204,357533.67348154,0
+EWM.US,D,20210909,000000,24.844,24.9204,24.844,24.9008,227332.65306895,0
+EWM.US,D,20210910,000000,24.939,24.9675,24.844,24.9008,342481.63266471,0
+EWM.US,D,20210913,000000,24.8067,24.9292,24.8067,24.9204,414733.67348349,0
+EWM.US,D,20210914,000000,24.6833,24.6921,24.5784,24.6548,401773.46940142,0
+EWM.US,D,20210915,000000,24.6068,24.7019,24.55,24.7019,230455.10204865,0
+EWM.US,D,20210916,000000,24.645,24.6637,24.5686,24.6166,218298.97959926,0
+EWM.US,D,20210917,000000,24.4931,24.4931,24.3128,24.3226,309765.30613298,0
+EWM.US,D,20210920,000000,23.9336,23.9806,23.7621,23.8287,402198.97960551,0
+EWM.US,D,20210921,000000,23.9051,23.9238,23.8189,23.8189,284350.00000967,0
+EWM.US,D,20210922,000000,23.9992,24.1325,23.9424,23.9424,656048.97961414,0
+EWM.US,D,20210923,000000,24.1227,24.1942,24.057,24.1227,317426.53062304,0
+EWM.US,D,20210924,000000,23.9992,24.0374,23.9238,23.9238,367971.42858394,0
+EWM.US,D,20210927,000000,23.9424,24.0855,23.9424,24.0188,404581.63266682,0
+EWM.US,D,20210928,000000,24.303,24.3314,24.1227,24.208,335020.40817466,0
+EWM.US,D,20210929,000000,24.256,24.256,24.1041,24.1991,436914.28572914,0
+EWM.US,D,20210930,000000,24.1893,24.1991,24.0374,24.0472,714250.00002428,0
+EWM.US,D,20211001,000000,24.057,24.0659,23.8718,23.9708,421486.73470821,0
+EWM.US,D,20211004,000000,23.9708,23.9806,23.815,23.8767,319615.30613332,0
+EWM.US,D,20211005,000000,24.1325,24.1707,24.0757,24.0757,331055.10205207,0
+EWM.US,D,20211006,000000,24.4647,24.6068,24.4265,24.5686,1136866.3265693,0
+EWM.US,D,20211007,000000,24.5686,24.7577,24.5402,24.6921,515195.91838486,0
+EWM.US,D,20211008,000000,24.7587,24.892,24.7068,24.892,452026.53062761,0
+EWM.US,D,20211011,000000,24.9204,25.0243,24.9008,24.9106,336911.22450125,0
+EWM.US,D,20211012,000000,25.1194,25.1948,25.0909,25.1478,322417.34694974,0
+EWM.US,D,20211013,000000,25.3565,25.4614,25.3565,25.433,384548.97960491,0
+EWM.US,D,20211014,000000,25.3565,25.4045,25.2615,25.4045,461596.9387912,0
+EWM.US,D,20211015,000000,25.3379,25.4849,25.3379,25.4045,394139.79593177,0
+EWM.US,D,20211018,000000,25.4134,25.5653,25.4134,25.4614,839241.83676323,0
+EWM.US,D,20211019,000000,25.5653,25.6221,25.4986,25.5849,395941.83674816,0
+EWM.US,D,20211020,000000,25.5751,25.6417,25.5084,25.6319,332768.36735825,0
+EWM.US,D,20211021,000000,25.3095,25.38,25.2428,25.3379,564241.83675388,0
+EWM.US,D,20211022,000000,25.2899,25.3281,25.1958,25.2046,613287.75512289,0
+EWM.US,D,20211025,000000,25.2997,25.333,25.233,25.3183,906835.71431655,0
+EWM.US,D,20211026,000000,25.233,25.2615,25.1409,25.186,316793.87756179,0
+EWM.US,D,20211027,000000,25.1762,25.186,25.0723,25.1194,382112.24491095,0
+EWM.US,D,20211028,000000,24.9106,24.9871,24.8636,24.9675,373632.65307393,0
+EWM.US,D,20211029,000000,24.8636,24.9292,24.7969,24.9008,388417.34695198,0
+EWM.US,D,20211101,000000,24.3412,24.3883,24.2746,24.3697,443392.85715793,0
+EWM.US,D,20211102,000000,24.4931,24.4931,24.403,24.4833,493778.57144536,0
+EWM.US,D,20211103,000000,24.3697,24.3697,24.2462,24.303,348984.69388942,0
+EWM.US,D,20211104,000000,24.3697,24.3697,24.2325,24.3226,466230.61226075,0
+EWM.US,D,20211105,000000,24.2746,24.3314,24.2462,24.3128,490651.02042485,0
+EWM.US,D,20211108,000000,24.3883,24.4363,24.351,24.3981,360694.89797145,0
+EWM.US,D,20211109,000000,24.2462,24.2462,24.109,24.1511,275264.28572364,0
+EWM.US,D,20211110,000000,24.1139,24.1511,24.0374,24.0757,367719.3877676,0
+EWM.US,D,20211111,000000,24.0276,24.1296,24.0276,24.1227,306459.18368389,0
+EWM.US,D,20211112,000000,24.256,24.3226,24.2462,24.2844,418189.79593259,0
+EWM.US,D,20211115,000000,24.2178,24.2178,24.1178,24.1227,269409.18368263,0
+EWM.US,D,20211116,000000,24.0943,24.1707,24.0276,24.1609,555624.48981481,0
+EWM.US,D,20211117,000000,24.057,24.1423,23.9806,24.0276,245619.38776345,0
+EWM.US,D,20211118,000000,23.962,23.9884,23.862,23.9424,335689.79592978,0
+EWM.US,D,20211119,000000,23.9522,23.962,23.8669,23.8767,231197.95919153,0
+EWM.US,D,20211122,000000,23.9336,23.9336,23.715,23.7248,529132.65307921,0
+EWM.US,D,20211123,000000,23.715,23.7905,23.7052,23.7434,264024.4898049,0
+EWM.US,D,20211124,000000,23.6866,23.715,23.6151,23.6582,383224.48980895,0
+EWM.US,D,20211126,000000,23.4396,23.4396,23.1594,23.2123,402377.55103409,0
+EWM.US,D,20211129,000000,23.4396,23.4965,23.326,23.4298,462996.93879125,0
+EWM.US,D,20211130,000000,23.6964,23.7434,23.5445,23.6013,1087433.6735064,0
+EWM.US,D,20211201,000000,23.4965,23.5249,23.2495,23.2495,721922.44900414,0
+EWM.US,D,20211202,000000,23.2495,23.4396,23.226,23.2407,754137.75512768,0
+EWM.US,D,20211203,000000,23.2211,23.3642,23.1741,23.3544,1009594.8979935,0
+EWM.US,D,20211206,000000,23.0976,23.2564,23.0692,23.1927,607393.87757167,0
+EWM.US,D,20211207,000000,23.4014,23.5484,23.3926,23.5445,439115.30613738,0
+EWM.US,D,20211208,000000,23.373,23.4965,23.373,23.4965,505635.71430291,0
+EWM.US,D,20211209,000000,23.4396,23.4916,23.373,23.3926,513084.693895,0
+EWM.US,D,20211210,000000,23.3828,23.421,23.2975,23.3828,446857.14287234,0
+EWM.US,D,20211213,000000,23.324,23.3436,23.2505,23.3142,297586.734704,0
+EWM.US,D,20211214,000000,23.0986,23.1084,22.9908,23.0888,356891.83674683,0
+EWM.US,D,20211215,000000,23.1084,23.1574,23.0349,23.0986,550441.83675341,0
+EWM.US,D,20211216,000000,23.226,23.3142,23.226,23.2946,320343.87756191,0
+EWM.US,D,20211217,000000,23.324,23.3926,23.2064,23.226,490422.44899627,0
+EWM.US,D,20211220,000000,23.226,23.275,23.1868,23.275,671276.53063507,0
+EWM.US,D,20211221,000000,23.2652,23.3436,23.2652,23.275,418565.30613668,0
+EWM.US,D,20211222,000000,23.3926,23.5592,23.3632,23.5494,636655.10206246,0
+EWM.US,D,20211223,000000,23.7454,23.8434,23.6866,23.8042,660371.42859388,0
+EWM.US,D,20211227,000000,24.108,24.3244,24.108,24.2942,586038.77553013,0
+EWM.US,D,20211228,000000,24.2746,24.3628,24.2649,24.3334,272062.24490721,0
+EWM.US,D,20211229,000000,24.3138,24.3824,24.2746,24.3628,277141.83674412,0
+EWM.US,D,20211230,000000,24.3726,24.451,24.3236,24.4216,303592.85715318,0
+EWM.US,D,20211231,000000,24.5098,24.696,24.5,24.5294,343807.14286883,0
+EWM.US,D,20220103,000000,24.3432,24.4804,24.3236,24.4608,404690.81634029,0
+EWM.US,D,20220104,000000,24.2942,24.4314,24.1776,24.2844,242443.87755926,0
+EWM.US,D,20220105,000000,24.255,24.3971,24.2256,24.2354,284864.28572397,0
+EWM.US,D,20220106,000000,24.01,24.1178,23.9669,24.0884,337357.14286861,0
+EWM.US,D,20220107,000000,24.2256,24.255,24.1129,24.1668,339075.51021561,0
+EWM.US,D,20220110,000000,24.2354,24.2844,24.1766,24.2746,359562.24491018,0
+EWM.US,D,20220111,000000,24.5784,24.8724,24.5686,24.8234,538125.51022238,0
+EWM.US,D,20220112,000000,24.7548,24.9214,24.7548,24.9018,451390.81634188,0
+EWM.US,D,20220113,000000,24.9312,24.941,24.7058,24.7548,508961.2245071,0
+EWM.US,D,20220114,000000,24.6666,24.6666,24.5686,24.5784,260751.02041703,0
+EWM.US,D,20220118,000000,24.3628,24.3628,24.2354,24.2746,469132.65307717,0
+EWM.US,D,20220119,000000,24.1374,24.1864,24.059,24.0688,399728.57144216,0
+EWM.US,D,20220120,000000,24.1276,24.2599,23.9806,23.9806,966924.48982879,0
+EWM.US,D,20220121,000000,24.0394,24.108,23.8924,23.912,336988.77552166,0
+EWM.US,D,20220124,000000,23.7944,23.7944,23.5151,23.7258,692976.53063581,0
+EWM.US,D,20220125,000000,23.6278,23.716,23.5592,23.5984,531229.5918548,0
+EWM.US,D,20220126,000000,23.8042,23.8924,23.5494,23.5788,628406.12247035,0
+EWM.US,D,20220127,000000,23.7944,23.863,23.618,23.618,735080.61226989,0
+EWM.US,D,20220128,000000,23.8434,23.9218,23.6866,23.912,416952.0408305,0
+EWM.US,D,20220131,000000,23.8434,24.0002,23.8336,23.9904,379502.04082923,0
+EWM.US,D,20220201,000000,24.0198,24.0786,23.9022,24.0786,214382.65306851,0
+EWM.US,D,20220202,000000,24.0492,24.0884,23.9512,23.9708,413642.85715692,0
+EWM.US,D,20220203,000000,23.961,24.0982,23.9218,24.01,387808.16327849,0
+EWM.US,D,20220204,000000,23.912,24.0002,23.8826,23.9414,205866.32653761,0
+EWM.US,D,20220207,000000,24.0492,24.206,24.0492,24.0982,273239.79592766,0
+EWM.US,D,20220208,000000,24.1766,24.1766,24.0394,24.157,297072.44898969,0
+EWM.US,D,20220209,000000,24.3726,24.5294,24.3726,24.5294,260780.61225376,0
+EWM.US,D,20220210,000000,24.5882,24.8038,24.5686,24.6568,522277.55103817,0
+EWM.US,D,20220211,000000,24.745,24.8528,24.6274,24.6274,384109.18368653,0
+EWM.US,D,20220214,000000,24.892,24.892,24.745,24.8234,390554.08164593,0
+EWM.US,D,20220215,000000,24.9998,25.235,24.9998,25.2252,324226.53062327,0
+EWM.US,D,20220216,000000,25.2056,25.3183,25.088,25.2644,343817.34695047,0
+EWM.US,D,20220217,000000,25.1566,25.2448,25.1076,25.1174,369865.30613502,0
+EWM.US,D,20220218,000000,25.1076,25.186,25.0831,25.1468,447892.85715809,0
+EWM.US,D,20220222,000000,24.843,24.9704,24.8332,24.9018,614339.79593925,0
+EWM.US,D,20220223,000000,24.9508,24.9704,24.8538,24.9116,249463.2653146,0
+EWM.US,D,20220224,000000,24.402,24.6764,24.3628,24.6568,404510.20409539,0
+EWM.US,D,20220225,000000,24.9998,25.1517,24.8921,25.1272,441361.2245048,0
+EWM.US,D,20220228,000000,25.137,25.431,25.137,25.4114,648331.6326751,0
+EWM.US,D,20220301,000000,25.0782,25.137,24.8969,24.9606,912608.16329633,0
+EWM.US,D,20220302,000000,24.9998,25.1958,24.9998,25.1566,879301.02043806,0
+EWM.US,D,20220303,000000,25.3428,25.4457,25.2252,25.2644,768795.91839349,0
+EWM.US,D,20220304,000000,25.0782,25.2056,25.0488,25.186,499098.97960881,0
+EWM.US,D,20220307,000000,24.6274,24.7058,24.3922,24.4608,1537597.959236,0
+EWM.US,D,20220308,000000,24.255,24.3432,24.108,24.2648,1348438.7755561,0
+EWM.US,D,20220309,000000,24.6666,24.7744,24.5588,24.696,1190083.6735099,0
+EWM.US,D,20220310,000000,24.6862,24.7842,24.6323,24.696,691366.32655412,0
+EWM.US,D,20220311,000000,24.794,24.794,24.549,24.549,877256.12247881,0
+EWM.US,D,20220314,000000,24.5882,24.7156,24.4902,24.5588,300693.87756124,0
+EWM.US,D,20220315,000000,24.5588,24.6568,24.4608,24.6176,578285.71430538,0
+EWM.US,D,20220316,000000,24.892,25.1223,24.8234,25.1174,1279003.061268,0
+EWM.US,D,20220317,000000,25.1762,25.2252,25.0292,25.2252,565547.9592029,0
+EWM.US,D,20220318,000000,24.9704,25.1664,24.941,25.137,628195.91838871,0
+EWM.US,D,20220321,000000,25.088,25.0978,24.9263,25.0194,398041.83674823,0
+EWM.US,D,20220322,000000,24.9998,25.0733,24.941,24.9508,338477.55103192,0
+EWM.US,D,20220323,000000,25.1076,25.1468,24.9802,25.0488,578774.4898156,0
+EWM.US,D,20220324,000000,25.0782,25.2007,25.0586,25.1762,369706.12246155,0
+EWM.US,D,20220325,000000,25.2742,25.4506,25.2742,25.4408,315753.06123523,0
+EWM.US,D,20220328,000000,25.137,25.2546,25.1223,25.2448,324674.48980696,0
+EWM.US,D,20220329,000000,25.1958,25.1958,25.0782,25.186,615607.14287807,0
+EWM.US,D,20220330,000000,25.137,25.235,25.137,25.137,777186.7347203,0
+EWM.US,D,20220331,000000,25.1566,25.2147,25.088,25.0978,552337.75512082,0
+EWM.US,D,20220401,000000,25.2938,25.4506,25.2938,25.4212,468004.08164857,0
+EWM.US,D,20220404,000000,25.4408,25.4408,25.2987,25.3918,291264.28572419,0
+EWM.US,D,20220405,000000,25.3722,25.3722,25.2448,25.2742,531021.42858948,0
+EWM.US,D,20220406,000000,25.4114,25.4477,25.2742,25.3428,310134.6938881,0
+EWM.US,D,20220407,000000,25.2938,25.3722,25.2595,25.3428,719230.61226935,0
+EWM.US,D,20220408,000000,25.431,25.431,25.2056,25.2448,1041718.3673824,0
+EWM.US,D,20220411,000000,25.2448,25.3428,25.235,25.284,546796.9387941,0
+EWM.US,D,20220412,000000,25.2546,25.2742,25.1076,25.1174,618219.38777612,0
+EWM.US,D,20220413,000000,25.0978,25.2448,25.0978,25.2252,974604.08166579,0
+EWM.US,D,20220414,000000,25.137,25.137,25.0096,25.039,652391.83675688,0
+EWM.US,D,20220418,000000,24.8038,24.9508,24.7646,24.9312,1370690.8163731,0
+EWM.US,D,20220419,000000,24.8528,24.8675,24.7352,24.8528,772877.55104669,0
+EWM.US,D,20220420,000000,24.8822,24.8822,24.7695,24.843,599316.32655099,0
+EWM.US,D,20220421,000000,24.8724,24.9312,24.6862,24.7156,605912.24491856,0
+EWM.US,D,20220422,000000,24.598,24.6372,24.4314,24.451,1162439.7959579,0
+EWM.US,D,20220425,000000,24.255,24.3726,24.1472,24.353,1221750.0000415,0
+EWM.US,D,20220426,000000,24.3236,24.353,24.108,24.108,850606.1224779,0
+EWM.US,D,20220427,000000,24.157,24.2795,24.059,24.059,3128843.8776574,0
+EWM.US,D,20220428,000000,24.2452,24.255,24.0933,24.1864,1181535.7143259,0
+EWM.US,D,20220429,000000,24.3236,24.4363,24.2844,24.3138,1037362.2449332,0
+EWM.US,D,20220502,000000,24.206,24.2844,24.0884,24.1766,982230.61227829,0
+EWM.US,D,20220503,000000,24.2452,24.2648,24.157,24.206,495860.20409849,0
+EWM.US,D,20220504,000000,24.2452,24.5882,24.1472,24.5882,910874.48982689,0
+EWM.US,D,20220505,000000,24.1276,24.1472,23.7455,23.8728,1075005.1020774,0
+EWM.US,D,20220506,000000,23.6768,23.7307,23.5837,23.6768,531976.53063033,0
+EWM.US,D,20220509,000000,23.373,23.4318,23.2554,23.275,684794.89798247,0
+EWM.US,D,20220510,000000,23.5004,23.5004,23.2946,23.4024,645723.46940971,0
+EWM.US,D,20220511,000000,23.5396,23.5788,23.2652,23.2652,1601385.7143402,0
+EWM.US,D,20220512,000000,23.177,23.2554,23.0888,23.226,539164.28573262,0
+EWM.US,D,20220513,000000,23.2554,23.3828,23.1868,23.3534,505493.87756821,0
+EWM.US,D,20220516,000000,23.324,23.422,23.2799,23.3828,344651.02041988,0
+EWM.US,D,20220517,000000,23.5788,23.5788,23.3926,23.422,486944.89797574,0
+EWM.US,D,20220518,000000,23.4416,23.4955,23.2162,23.2652,851476.5306412,0
+EWM.US,D,20220519,000000,23.3142,23.5298,23.3142,23.4906,665171.42859404,0
+EWM.US,D,20220520,000000,23.422,23.4808,23.275,23.4416,642500.00002184,0
+EWM.US,D,20220523,000000,23.4514,23.5592,23.3808,23.5102,449967.34695407,0
+EWM.US,D,20220524,000000,23.2554,23.3044,23.128,23.2358,610343.87757177,0
+EWM.US,D,20220525,000000,23.1378,23.2995,23.1378,23.2848,386322.44899273,0
+EWM.US,D,20220526,000000,23.2946,23.5592,23.2946,23.5592,601872.44900006,0
+EWM.US,D,20220527,000000,23.5592,23.5984,23.4857,23.5984,486115.30613898,0
+EWM.US,D,20220531,000000,23.7356,23.7797,23.667,23.6866,1059527.5510564,0
+EWM.US,D,20220601,000000,23.7062,23.7062,23.5102,23.5396,476131.63266925,0
+EWM.US,D,20220602,000000,23.5494,23.569,23.4171,23.5396,620154.08165374,0
+EWM.US,D,20220603,000000,23.275,23.324,23.128,23.1476,529459.18369147,0
+EWM.US,D,20220606,000000,23.3436,23.4269,23.2456,23.2554,349902.04082822,0
+EWM.US,D,20220607,000000,23.1476,23.1721,23.0986,23.1378,454940.816342,0
+EWM.US,D,20220608,000000,23.1672,23.1672,23.0104,23.03,770700.0000262,0
+EWM.US,D,20220609,000000,22.9,22.9,22.71,22.75,624099,0
+EWM.US,D,20220610,000000,22.57,22.58,22.44,22.49,440146,0
+EWM.US,D,20220613,000000,22.07,22.09,21.94,22.01,543698,0
+EWM.US,D,20220614,000000,22.33,22.33,22.18,22.22,518466,0
+EWM.US,D,20220615,000000,22.09,22.16,21.97,22.08,485995,0
+EWM.US,D,20220616,000000,22.17,22.24,22.115,22.17,438642,0
+EWM.US,D,20220617,000000,21.97,22,21.865,21.89,564744,0
+EWM.US,D,20220621,000000,22.06,22.16,22.06,22.13,293875,0
+EWM.US,D,20220622,000000,21.75,21.795,21.695,21.76,408136,0
+EWM.US,D,20220623,000000,21.7,21.75,21.63,21.73,373459,0
+EWM.US,D,20220624,000000,21.79,22.01,21.79,21.99,344398,0
+EWM.US,D,20220627,000000,21.91,21.91,21.75,21.81,377351,0
+EWM.US,D,20220628,000000,22.07,22.12,21.96,21.96,261545,0
+EWM.US,D,20220629,000000,22.09,22.09,21.96,22,203982,0
+EWM.US,D,20220630,000000,21.86,21.96,21.81,21.95,326860,0
+EWM.US,D,20220701,000000,21.93,22.05,21.92,22.03,655393,0
+EWM.US,D,20220705,000000,21.72,21.72,21.63,21.69,706388,0
+EWM.US,D,20220706,000000,21.51,21.53,21.42,21.51,294914,0
+EWM.US,D,20220707,000000,21.51,21.64,21.51,21.62,265316,0
+EWM.US,D,20220708,000000,21.6,21.65,21.535,21.64,411902,0
+EWM.US,D,20220711,000000,21.51,21.51,21.39,21.5,302452,0
+EWM.US,D,20220712,000000,21.51,21.6,21.485,21.55,413203,0
+EWM.US,D,20220713,000000,21.14,21.3,21.14,21.27,253883,0
+EWM.US,D,20220714,000000,21.32,21.335,21.17,21.33,253931,0
+EWM.US,D,20220715,000000,21.37,21.42,21.31,21.39,264263,0
+EWM.US,D,20220718,000000,21.49,21.51,21.38,21.42,134253,0
+EWM.US,D,20220719,000000,21.5,21.59,21.5,21.57,329174,0
+EWM.US,D,20220720,000000,21.55,21.61,21.51,21.61,186960,0
+EWM.US,D,20220721,000000,21.76,21.805,21.71,21.79,139580,0
+EWM.US,D,20220722,000000,22.02,22.065,21.99,22.03,169161,0
+EWM.US,D,20220725,000000,22.12,22.245,22.12,22.18,255797,0
+EWM.US,D,20220726,000000,22.03,22.07,21.9,21.91,171592,0
+EWM.US,D,20220727,000000,22.11,22.24,22.09,22.22,202873,0
+EWM.US,D,20220728,000000,22.39,22.51,22.3515,22.51,168285,0
+EWM.US,D,20220729,000000,22.42,22.61,22.35,22.59,705779,0
+EWM.US,D,20220801,000000,22.57,22.73,22.52,22.66,378095,0
+EWM.US,D,20220802,000000,22.55,22.66,22.4901,22.52,384455,0
+EWM.US,D,20220803,000000,22.42,22.54,22.41,22.54,77729,0
+EWM.US,D,20220804,000000,22.66,22.755,22.66,22.73,339963,0
+EWM.US,D,20220805,000000,22.45,22.61,22.41,22.59,224722,0
+EWM.US,D,20220808,000000,22.53,22.6,22.515,22.56,317423,0
+EWM.US,D,20220809,000000,22.57,22.61,22.5,22.52,158846,0
+EWM.US,D,20220810,000000,22.61,22.65,22.56,22.64,235609,0
+EWM.US,D,20220811,000000,22.77,22.84,22.68,22.68,211186,0
+EWM.US,D,20220812,000000,22.69,22.8,22.66,22.79,121992,0
+EWM.US,D,20220815,000000,22.63,22.64,22.56,22.6,190472,0
+EWM.US,D,20220816,000000,22.76,22.765,22.7,22.75,108749,0
+EWM.US,D,20220817,000000,22.65,22.71,22.63,22.65,114491,0
+EWM.US,D,20220818,000000,22.63,22.695,22.63,22.68,203666,0
+EWM.US,D,20220819,000000,22.44,22.485,22.42,22.46,143439,0
+EWM.US,D,20220822,000000,22.16,22.184,22.065,22.09,162850,0
+EWM.US,D,20220823,000000,22.07,22.125,22.03,22.05,187782,0
+EWM.US,D,20220824,000000,21.88,21.97,21.85,21.91,178059,0
+EWM.US,D,20220825,000000,22.37,22.46,22.33,22.45,210267,0
+EWM.US,D,20220826,000000,22.48,22.54,22.305,22.32,191524,0
+EWM.US,D,20220829,000000,22.32,22.38,22.295,22.33,190565,0
+EWM.US,D,20220830,000000,22.49,22.49,22.33,22.43,615972,0
+EWM.US,D,20220831,000000,22.43,22.49,22.32,22.32,487058,0
+EWM.US,D,20220901,000000,22.2,22.2064,22.085,22.17,276098,0
+EWM.US,D,20220902,000000,22.24,22.31,22.17,22.18,675995,0
+EWM.US,D,20220906,000000,22.19,22.19,22.06,22.06,286250,0
+EWM.US,D,20220907,000000,22.12,22.2,22.095,22.19,367006,0
+EWM.US,D,20220908,000000,22.15,22.2,22.095,22.2,350514,0
+EWM.US,D,20220909,000000,22.24,22.34,22.24,22.29,214679,0
+EWM.US,D,20220912,000000,22.35,22.47,22.35,22.46,250514,0
+EWM.US,D,20220913,000000,22.16,22.16,21.93,21.93,336442,0
+EWM.US,D,20220914,000000,21.77,21.81,21.725,21.79,319012,0
+EWM.US,D,20220915,000000,21.65,21.765,21.58,21.59,392295,0
+EWM.US,D,20220916,000000,21.5,21.58,21.5,21.57,211326,0
+EWM.US,D,20220919,000000,21.47,21.55,21.47,21.53,250594,0
+EWM.US,D,20220920,000000,21.54,21.59,21.47,21.48,129115,0
+EWM.US,D,20220921,000000,21.42,21.51,21.27,21.31,310611,0
+EWM.US,D,20220922,000000,21.25,21.26,21.12,21.15,125543,0
+EWM.US,D,20220923,000000,20.93,20.93,20.73,20.77,414435,0
+EWM.US,D,20220926,000000,20.61,20.7,20.57,20.57,242781,0
+EWM.US,D,20220927,000000,20.63,20.71,20.51,20.51,215902,0
+EWM.US,D,20220928,000000,20.52,20.65,20.49,20.56,352965,0
+EWM.US,D,20220929,000000,20.33,20.35,20.22,20.31,318496,0
+EWM.US,D,20220930,000000,20.23,20.35,20.185,20.19,206308,0
+EWM.US,D,20221003,000000,20.31,20.45,20.31,20.39,399642,0
+EWM.US,D,20221004,000000,20.54,20.72,20.54,20.68,424351,0
+EWM.US,D,20221005,000000,20.69,20.77,20.66,20.73,435032,0
+EWM.US,D,20221006,000000,20.67,20.74,20.62,20.62,183696,0
+EWM.US,D,20221007,000000,20.38,20.45,20.245,20.29,117698,0
+EWM.US,D,20221010,000000,20.36,20.36,20.19,20.25,215053,0
+EWM.US,D,20221011,000000,20.14,20.17,20.02,20.05,310459,0
+EWM.US,D,20221012,000000,19.95,20.035,19.88,19.95,595304,0
+EWM.US,D,20221013,000000,19.62,19.92,19.6,19.88,382908,0
+EWM.US,D,20221014,000000,19.91,19.97,19.8,19.8,267917,0
+EWM.US,D,20221017,000000,19.91,20.005,19.91,19.96,230060,0
+EWM.US,D,20221018,000000,20.12,20.15,19.96,20.05,382727,0
+EWM.US,D,20221019,000000,20.22,20.275,20.16,20.19,197890,0
+EWM.US,D,20221020,000000,20.56,20.7,20.56,20.6,420083,0
+EWM.US,D,20221021,000000,20.63,20.855,20.62,20.82,218661,0
+EWM.US,D,20221024,000000,20.68,20.73,20.53,20.71,324280,0
+EWM.US,D,20221025,000000,20.655,20.77,20.6,20.74,266751,0
+EWM.US,D,20221026,000000,20.91,21.06,20.874,21.01,299779,0
+EWM.US,D,20221027,000000,21.09,21.09,20.87,20.9,271824,0
+EWM.US,D,20221028,000000,20.79,20.86,20.78,20.86,239348,0
+EWM.US,D,20221031,000000,20.95,20.97,20.91,20.97,464521,0
+EWM.US,D,20221101,000000,20.75,20.81,20.68,20.77,472876,0
+EWM.US,D,20221102,000000,20.78,20.94,20.68,20.69,361548,0
+EWM.US,D,20221103,000000,20.24,20.3,20.2,20.27,536430,0
+EWM.US,D,20221104,000000,20.59,20.74,20.58,20.74,501806,0
+EWM.US,D,20221107,000000,20.73,20.78,20.66,20.75,664565,0
+EWM.US,D,20221108,000000,20.72,20.84,20.66,20.81,694433,0
+EWM.US,D,20221109,000000,20.87,20.92,20.78,20.79,264570,0
+EWM.US,D,20221110,000000,21.28,21.71,21.28,21.62,584504,0
+EWM.US,D,20221111,000000,21.61,21.71,21.56,21.69,858709,0
+EWM.US,D,20221114,000000,21.63,21.68,21.58,21.58,309983,0
+EWM.US,D,20221115,000000,21.7,21.7685,21.59,21.67,251827,0
+EWM.US,D,20221116,000000,21.65,21.65,21.56,21.58,250400,0
+EWM.US,D,20221117,000000,21.47,21.56,21.41,21.56,227165,0
+EWM.US,D,20221118,000000,21.64,21.68,21.58,21.65,218412,0
+EWM.US,D,20221121,000000,21.43,21.49,21.37,21.41,191590,0
+EWM.US,D,20221122,000000,21.46,21.48,21.36,21.48,156102,0
+EWM.US,D,20221123,000000,21.31,21.475,21.31,21.47,160927,0
+EWM.US,D,20221125,000000,22.59,22.59,22.46,22.5,171888,0
+EWM.US,D,20221128,000000,22.52,22.6,22.47,22.47,276336,0
+EWM.US,D,20221129,000000,22.19,22.24,22.13,22.24,249116,0
+EWM.US,D,20221130,000000,22.7,22.79,22.57,22.7,465651,0
+EWM.US,D,20221201,000000,23.12,23.17,22.92,22.96,489297,0
+EWM.US,D,20221202,000000,22.82,23.04,22.8,23.03,300346,0
+EWM.US,D,20221205,000000,22.84,22.92,22.66,22.7,313367,0
+EWM.US,D,20221206,000000,22.96,22.96,22.73,22.78,472712,0
+EWM.US,D,20221207,000000,22.72,22.8,22.68,22.74,364974,0
+EWM.US,D,20221208,000000,22.63,22.745,22.62,22.72,180178,0
+EWM.US,D,20221209,000000,22.73,22.8077,22.64,22.71,115115,0
+EWM.US,D,20221212,000000,22.66,22.75,22.61,22.75,102572,0
+EWM.US,D,20221213,000000,22.63,22.7848,22.575,22.62,276836,0
+EWM.US,D,20221214,000000,22.74,22.8,22.62,22.76,224846,0
+EWM.US,D,20221215,000000,22.54,22.58,22.28,22.3,312469,0
+EWM.US,D,20221216,000000,22.37,22.54,22.37,22.46,387477,0
+EWM.US,D,20221219,000000,22.48,22.515,22.41,22.41,213054,0
+EWM.US,D,20221220,000000,22.29,22.4,22.29,22.31,140204,0
+EWM.US,D,20221221,000000,22.21,22.31,22.19,22.3,280056,0
+EWM.US,D,20221222,000000,22.32,22.34,22.091,22.17,251450,0
+EWM.US,D,20221223,000000,22.44,22.47,22.38,22.46,162549,0
+EWM.US,D,20221227,000000,22.51,22.6,22.5,22.56,191364,0
+EWM.US,D,20221228,000000,22.59,22.59,22.415,22.43,220589,0
+EWM.US,D,20221229,000000,22.76,22.89,22.76,22.89,135061,0
+EWM.US,D,20221230,000000,22.97,23.02,22.795,22.84,366051,0
+EWM.US,D,20230103,000000,22.71,22.71,22.5,22.58,281165,0
+EWM.US,D,20230104,000000,22.58,22.725,22.53,22.7,409447,0
+EWM.US,D,20230105,000000,22.77,22.8,22.71,22.78,250923,0
+EWM.US,D,20230106,000000,22.81,23,22.755,23,261980,0
+EWM.US,D,20230109,000000,23.16,23.239,23.08,23.08,346691,0
+EWM.US,D,20230110,000000,23.02,23.03,22.88,22.98,261062,0
+EWM.US,D,20230111,000000,23.05,23.1,23.01,23.1,252948,0
+EWM.US,D,20230112,000000,23.25,23.27,23.16,23.26,224508,0
+EWM.US,D,20230113,000000,23.31,23.45,23.27,23.45,208769,0
+EWM.US,D,20230117,000000,23.47,23.54,23.46,23.51,173589,0
+EWM.US,D,20230118,000000,23.62,23.62,23.455,23.46,323174,0
+EWM.US,D,20230119,000000,23.54,23.63,23.5305,23.6,213262,0
+EWM.US,D,20230120,000000,23.72,23.96,23.72,23.96,200777,0
+EWM.US,D,20230123,000000,23.91,24.1192,23.91,24.07,268299,0
+EWM.US,D,20230124,000000,23.95,24.05,23.93,23.99,184590,0
+EWM.US,D,20230125,000000,23.77,23.9,23.745,23.9,98813,0
+EWM.US,D,20230126,000000,23.94,24.07,23.935,24.04,133423,0
+EWM.US,D,20230127,000000,23.98,24.01,23.91,24,231406,0
+EWM.US,D,20230130,000000,23.9,24,23.88,23.88,229733,0
+EWM.US,D,20230131,000000,23.69,23.8,23.56,23.78,218545,0
+EWM.US,D,20230201,000000,23.83,23.995,23.74,23.94,208790,0
+EWM.US,D,20230202,000000,23.86,23.88,23.795,23.88,170863,0
+EWM.US,D,20230203,000000,23.64,23.745,23.6,23.65,275165,0
+EWM.US,D,20230206,000000,23.5,23.59,23.45,23.51,316814,0
+EWM.US,D,20230207,000000,23.19,23.27,23.075,23.25,199162,0
+EWM.US,D,20230208,000000,23.13,23.13,23.01,23.11,117537,0
+EWM.US,D,20230209,000000,23.02,23.0279,22.85,22.93,176094,0
+EWM.US,D,20230210,000000,23,23.02,22.95,22.99,137473,0
+EWM.US,D,20230213,000000,22.91,22.97,22.89,22.94,119607,0
+EWM.US,D,20230214,000000,22.94,23.1,22.94,23.03,127571,0
+EWM.US,D,20230215,000000,22.84,22.96,22.83,22.96,114415,0
+EWM.US,D,20230216,000000,22.77,22.8079,22.6999,22.75,141876,0
+EWM.US,D,20230217,000000,22.51,22.57,22.46,22.55,158441,0
+EWM.US,D,20230221,000000,22.54,22.54,22.39,22.42,235529,0
+EWM.US,D,20230222,000000,22.29,22.29,22.19,22.23,156119,0
+EWM.US,D,20230223,000000,22.23,22.23,22.07,22.15,214452,0
+EWM.US,D,20230224,000000,22,22.07,21.94,22.01,221189,0
+EWM.US,D,20230227,000000,22,22.01,21.9,21.9,177559,0
+EWM.US,D,20230228,000000,21.86,21.91,21.73,21.74,581818,0
+EWM.US,D,20230301,000000,21.79,21.93,21.74,21.76,255011,0
+EWM.US,D,20230302,000000,21.81,21.865,21.73,21.85,366719,0
+EWM.US,D,20230303,000000,21.85,22.01,21.845,22,586676,0
+EWM.US,D,20230306,000000,21.91,21.985,21.85,21.92,504200,0
+EWM.US,D,20230307,000000,21.9,21.94,21.72,21.75,418376,0
+EWM.US,D,20230308,000000,21.67,21.75,21.67,21.71,302887,0
+EWM.US,D,20230309,000000,21.65,21.67,21.51,21.51,289930,0
+EWM.US,D,20230310,000000,21.5,21.5,21.355,21.37,293653,0
+EWM.US,D,20230313,000000,21.44,21.635,21.37,21.56,551717,0
+EWM.US,D,20230314,000000,21.32,21.35,21.225,21.28,531166,0
+EWM.US,D,20230315,000000,21.11,21.2,21.05,21.18,618489,0
+EWM.US,D,20230316,000000,21.05,21.26,21,21.25,355897,0
+EWM.US,D,20230317,000000,21.41,21.425,21.35,21.36,301022,0
+EWM.US,D,20230320,000000,21.4,21.54,21.385,21.52,257726,0
+EWM.US,D,20230321,000000,21.59,21.66,21.56,21.66,297043,0
+EWM.US,D,20230322,000000,21.75,21.7993,21.605,21.62,311548,0
+EWM.US,D,20230323,000000,21.88,21.96,21.745,21.82,307980,0
+EWM.US,D,20230324,000000,21.64,21.71,21.6,21.69,181387,0
+EWM.US,D,20230327,000000,21.65,21.72,21.635,21.72,238841,0
+EWM.US,D,20230328,000000,21.86,22.03,21.86,22.02,250166,0
+EWM.US,D,20230329,000000,22.02,22.11,22.02,22.09,255305,0
+EWM.US,D,20230330,000000,22.13,22.22,22.105,22.15,288020,0
+EWM.US,D,20230331,000000,22.11,22.17,22.05,22.17,141158,0
+EWM.US,D,20230403,000000,22.29,22.37,22.28,22.36,196314,0
+EWM.US,D,20230404,000000,22.35,22.37,22.29,22.3,219654,0
+EWM.US,D,20230405,000000,22.35,22.35,22.235,22.27,172076,0
+EWM.US,D,20230406,000000,22.22,22.29,22.16,22.26,186577,0
+EWM.US,D,20230410,000000,22.31,22.31,22.16,22.24,104985,0
+EWM.US,D,20230411,000000,22.31,22.39,22.31,22.38,122050,0
+EWM.US,D,20230412,000000,22.41,22.46,22.32,22.37,219641,0
+EWM.US,D,20230413,000000,22.43,22.55,22.43,22.55,310984,0
+EWM.US,D,20230414,000000,22.38,22.426,22.315,22.37,196998,0
+EWM.US,D,20230417,000000,22.29,22.31,22.19,22.31,185739,0
+EWM.US,D,20230418,000000,22.18,22.24,22.12,22.19,183316,0
+EWM.US,D,20230419,000000,22.01,22.07,22.01,22.06,124185,0
+EWM.US,D,20230420,000000,21.98,22.07,21.97,22.02,187991,0
+EWM.US,D,20230421,000000,21.95,21.98,21.87,21.94,217529,0
+EWM.US,D,20230424,000000,21.9,21.95,21.89,21.94,121509,0
+EWM.US,D,20230425,000000,21.94,21.95,21.84,21.85,473349,0
+EWM.US,D,20230426,000000,21.77,21.77,21.67,21.71,249470,0
+EWM.US,D,20230427,000000,21.76,21.85,21.75,21.85,238806,0
+EWM.US,D,20230428,000000,21.75,21.86,21.75,21.77,424144,0
+EWM.US,D,20230501,000000,21.81,21.87,21.77,21.77,135876,0
+EWM.US,D,20230502,000000,21.88,21.88,21.775,21.88,331361,0
+EWM.US,D,20230503,000000,21.88,21.99,21.88,21.89,139779,0
+EWM.US,D,20230504,000000,22,22.02,21.92,21.98,142995,0
+EWM.US,D,20230505,000000,22.15,22.22,22.1,22.16,151193,0
+EWM.US,D,20230508,000000,22.17,22.17,22.11,22.13,186593,0
+EWM.US,D,20230509,000000,22.02,22.125,22.02,22.09,191803,0
+EWM.US,D,20230510,000000,21.94,22.04,21.9001,22.03,229221,0
+EWM.US,D,20230511,000000,21.87,21.87,21.77,21.85,216386,0
+EWM.US,D,20230512,000000,21.75,21.75,21.6,21.67,383457,0
+EWM.US,D,20230515,000000,21.53,21.72,21.52,21.7,755317,0
+EWM.US,D,20230516,000000,21.6,21.6505,21.55,21.55,412491,0
+EWM.US,D,20230517,000000,21.52,21.63,21.51,21.6,336953,0
+EWM.US,D,20230518,000000,21.49,21.54,21.46,21.54,149304,0
+EWM.US,D,20230519,000000,21.52,21.58,21.52,21.57,184115,0
+EWM.US,D,20230522,000000,21.4,21.44,21.33,21.38,160972,0
+EWM.US,D,20230523,000000,21.18,21.18,21.06,21.08,163702,0
+EWM.US,D,20230524,000000,21.02,21.02,20.93,20.95,133754,0
+EWM.US,D,20230525,000000,20.84,20.84,20.715,20.73,208829,0
+EWM.US,D,20230526,000000,20.8,20.94,20.8,20.93,222558,0
+EWM.US,D,20230530,000000,20.77,20.795,20.64,20.71,268826,0
+EWM.US,D,20230531,000000,20.55,20.55,20.4321,20.52,281690,0
+EWM.US,D,20230601,000000,20.48,20.66,20.48,20.66,257801,0
+EWM.US,D,20230602,000000,20.72,20.83,20.69,20.78,306094,0
+EWM.US,D,20230605,000000,20.72,20.74,20.66,20.66,379520,0
+EWM.US,D,20230606,000000,20.56,20.59,20.51,20.53,334663,0
+EWM.US,D,20230607,000000,20.19,20.23,20.131,20.19,247841,0
+EWM.US,D,20230608,000000,20.03,20.11,20.01,20.1,202212,0
+EWM.US,D,20230609,000000,20.19,20.19,20.11,20.16,163528,0
+EWM.US,D,20230612,000000,20.24,20.28,20.23,20.28,97199,0
+EWM.US,D,20230613,000000,20.21,20.25,20.175,20.24,251567,0
+EWM.US,D,20230614,000000,20.32,20.395,20.23,20.36,260765,0
+EWM.US,D,20230615,000000,20.23,20.4,20.23,20.36,340076,0
+EWM.US,D,20230616,000000,20.43,20.43,20.33,20.35,312624,0
+EWM.US,D,20230620,000000,20.16,20.2,20.08,20.1,383361,0
+EWM.US,D,20230621,000000,20.16,20.19,20.13,20.13,282310,0
+EWM.US,D,20230622,000000,20.2,20.27,20.16,20.27,295770,0
+EWM.US,D,20230623,000000,20,20.06,19.98,20.03,174841,0
+EWM.US,D,20230626,000000,20.04,20.07,20.02,20.04,215867,0
+EWM.US,D,20230627,000000,20.05,20.08,20.04,20.04,198825,0
+EWM.US,D,20230628,000000,20.06,20.06,20,20,154299,0
+EWM.US,D,20230629,000000,20,20.01,19.96,19.99,148448,0
+EWM.US,D,20230630,000000,19.89,20.01,19.89,20.01,994918,0
+EWM.US,D,20230703,000000,20.19,20.23,20.15,20.23,235014,0
+EWM.US,D,20230705,000000,20.18,20.21,20.11,20.14,334247,0
+EWM.US,D,20230706,000000,19.98,19.9962,19.84,19.86,187923,0
+EWM.US,D,20230707,000000,19.84,19.95,19.84,19.92,265841,0
+EWM.US,D,20230710,000000,19.94,20,19.925,19.97,261162,0
+EWM.US,D,20230711,000000,20.14,20.22,20.1,20.22,367768,0
+EWM.US,D,20230712,000000,20.43,20.64,20.37,20.63,620078,0
+EWM.US,D,20230713,000000,20.78,20.88,20.759,20.87,422300,0
+EWM.US,D,20230714,000000,21.08,21.13,21.06,21.08,420160,0
+EWM.US,D,20230717,000000,20.94,21.02,20.92,21,179524,0
+EWM.US,D,20230718,000000,20.87,20.97,20.86,20.92,242330,0
+EWM.US,D,20230719,000000,20.93,20.95,20.89,20.92,157776,0
+EWM.US,D,20230720,000000,20.95,20.97,20.9,20.92,192450,0
+EWM.US,D,20230721,000000,20.92,20.95,20.9,20.93,140023,0
+EWM.US,D,20230724,000000,21.06,21.155,21.06,21.14,453126,0
+EWM.US,D,20230725,000000,21.26,21.34,21.255,21.33,200129,0
+EWM.US,D,20230726,000000,21.52,21.67,21.48,21.65,484116,0
+EWM.US,D,20230727,000000,21.71,21.71,21.51,21.53,356881,0
+EWM.US,D,20230728,000000,21.58,21.65,21.53,21.57,203492,0
+EWM.US,D,20230731,000000,21.86,21.96,21.83,21.95,559610,0
+EWM.US,D,20230801,000000,21.62,21.69,21.61,21.61,378477,0
+EWM.US,D,20230802,000000,21.48,21.48,21.36,21.43,378369,0
+EWM.US,D,20230803,000000,21.31,21.39,21.3,21.35,177530,0
+EWM.US,D,20230804,000000,21.42,21.505,21.39,21.39,440418,0
+EWM.US,D,20230807,000000,21.4,21.45,21.37,21.43,424020,0
+EWM.US,D,20230808,000000,21.32,21.35,21.22,21.33,261150,0
+EWM.US,D,20230809,000000,21.49,21.53,21.47,21.48,503464,0
+EWM.US,D,20230810,000000,21.52,21.58,21.43,21.44,315103,0
+EWM.US,D,20230811,000000,21.41,21.43,21.33,21.35,236460,0
+EWM.US,D,20230814,000000,21.17,21.33,21.17,21.26,320083,0
+EWM.US,D,20230815,000000,21.26,21.26,21.202,21.24,201462,0
+EWM.US,D,20230816,000000,21.2,21.26,21.185,21.22,628689,0
+EWM.US,D,20230817,000000,21,21.05,20.87,20.87,524873,0
+EWM.US,D,20230818,000000,20.86,20.96,20.85,20.93,336199,0
+EWM.US,D,20230821,000000,21.01,21.03,20.94,21,398277,0
+EWM.US,D,20230822,000000,20.99,21,20.92,20.95,327480,0
+EWM.US,D,20230823,000000,20.81,20.88,20.77,20.87,327740,0
+EWM.US,D,20230824,000000,20.84,20.89,20.82,20.83,383575,0
+EWM.US,D,20230825,000000,20.91,21.01,20.895,20.97,274257,0
+EWM.US,D,20230828,000000,20.93,21.01,20.93,20.98,287576,0
+EWM.US,D,20230829,000000,21.09,21.25,21.071,21.24,221331,0
+EWM.US,D,20230830,000000,21.11,21.2,21.11,21.15,258241,0
+EWM.US,D,20230831,000000,21.15,21.16,21.08,21.08,397406,0
+EWM.US,D,20230901,000000,21.28,21.32,21.18,21.23,314682,0
+EWM.US,D,20230905,000000,21.04,21.1,20.96,20.98,270739,0
+EWM.US,D,20230906,000000,21.01,21.06,20.95,20.95,230633,0
+EWM.US,D,20230907,000000,21,21.08,20.98,21.07,557051,0
+EWM.US,D,20230908,000000,21.01,21.0395,20.97,21,226591,0
+EWM.US,D,20230911,000000,21.06,21.14,21.06,21.13,315915,0
+EWM.US,D,20230912,000000,21.08,21.08,21.01,21.05,265304,0
+EWM.US,D,20230913,000000,21.12,21.15,21.1,21.14,255767,0
+EWM.US,D,20230914,000000,21.09,21.19,21.09,21.16,274779,0
+EWM.US,D,20230915,000000,21.17,21.21,21.145,21.17,437703,0
+EWM.US,D,20230918,000000,21.16,21.21,21.13,21.2,288999,0
+EWM.US,D,20230919,000000,21.13,21.175,21.1,21.13,234481,0
+EWM.US,D,20230920,000000,21.2,21.26,21.135,21.15,548213,0
+EWM.US,D,20230921,000000,20.97,21,20.89,20.9,550169,0
+EWM.US,D,20230922,000000,21.11,21.135,21.06,21.07,349421,0
+EWM.US,D,20230925,000000,20.97,21,20.91,20.99,563203,0
+EWM.US,D,20230926,000000,20.91,20.97,20.91,20.92,349992,0
+EWM.US,D,20230927,000000,20.86,20.86,20.745,20.8,283132,0
+EWM.US,D,20230928,000000,20.77,20.88,20.74,20.84,489677,0
+EWM.US,D,20230929,000000,20.73,20.77,20.58,20.59,603739,0
+EWM.US,D,20231002,000000,20.45,20.48,20.3803,20.45,601552,0
+EWM.US,D,20231003,000000,20.39,20.45,20.35,20.37,367077,0
+EWM.US,D,20231004,000000,20.43,20.43,20.32,20.37,308855,0
+EWM.US,D,20231005,000000,20.4,20.41,20.29,20.36,450548,0
+EWM.US,D,20231006,000000,20.4,20.57,20.36,20.56,368246,0
+EWM.US,D,20231009,000000,20.45,20.49,20.37,20.49,135687,0
+EWM.US,D,20231010,000000,20.64,20.78,20.64,20.76,352642,0
+EWM.US,D,20231011,000000,20.85,20.87,20.82,20.86,241384,0
+EWM.US,D,20231012,000000,20.9,20.93,20.7647,20.81,534331,0
+EWM.US,D,20231013,000000,20.88,20.9,20.8,20.84,360458,0
+EWM.US,D,20231016,000000,20.73,20.86,20.73,20.82,225013,0
+EWM.US,D,20231017,000000,20.81,20.9,20.78,20.86,211618,0
+EWM.US,D,20231018,000000,20.8,20.8,20.68,20.69,268931,0
+EWM.US,D,20231019,000000,20.69,20.705,20.61,20.63,396099,0
+EWM.US,D,20231020,000000,20.52,20.61,20.51,20.52,367915,0
+EWM.US,D,20231023,000000,20.36,20.485,20.32,20.41,404580,0
+EWM.US,D,20231024,000000,20.52,20.55,20.465,20.48,458762,0
+EWM.US,D,20231025,000000,20.62,20.62,20.5,20.52,397690,0
+EWM.US,D,20231026,000000,20.53,20.56,20.48,20.49,239152,0
+EWM.US,D,20231027,000000,20.62,20.62,20.375,20.41,730073,0
+EWM.US,D,20231030,000000,20.62,20.67,20.58,20.65,383164,0
+EWM.US,D,20231031,000000,20.65,20.65,20.52,20.63,455800,0
+EWM.US,D,20231101,000000,20.51,20.62,20.47,20.61,583956,0
+EWM.US,D,20231102,000000,20.73,20.85,20.73,20.84,458452,0
+EWM.US,D,20231103,000000,21.11,21.25,21.11,21.22,566891,0
+EWM.US,D,20231106,000000,21.53,21.66,21.53,21.58,375431,0
+EWM.US,D,20231107,000000,21.41,21.52,21.347,21.5,469268,0
+EWM.US,D,20231108,000000,21.31,21.31,21.23,21.29,226641,0
+EWM.US,D,20231109,000000,21.18,21.18,21.07,21.08,222944,0
+EWM.US,D,20231110,000000,21,21.04,20.93,21.03,192201,0
+EWM.US,D,20231113,000000,21,21.035,20.93,21.01,580855,0
+EWM.US,D,20231114,000000,21.18,21.52,21.1,21.5,581654,0
+EWM.US,D,20231115,000000,21.56,21.56,21.42,21.5,609942,0
+EWM.US,D,20231116,000000,21.35,21.43,21.35,21.43,539698,0
+EWM.US,D,20231117,000000,21.36,21.405,21.335,21.35,584639,0
+EWM.US,D,20231120,000000,21.33,21.435,21.26,21.42,369008,0
+EWM.US,D,20231121,000000,21.44,21.51,21.44,21.5,504989,0
+EWM.US,D,20231122,000000,21.27,21.2799,21.21,21.23,718167,0
+EWM.US,D,20231124,000000,21.23,21.23,21.13,21.23,172820,0
+EWM.US,D,20231127,000000,21.14,21.19,21.1,21.18,750417,0
+EWM.US,D,20231128,000000,21.17,21.29,21.16,21.28,387642,0
+EWM.US,D,20231129,000000,21.23,21.255,21.14,21.18,248088,0
+EWM.US,D,20231130,000000,21.21,21.27,21.155,21.24,426702,0
+EWM.US,D,20231201,000000,21.24,21.39,21.18,21.36,463700,0
+EWM.US,D,20231204,000000,21.2,21.225,21.16,21.2,218495,0
+EWM.US,D,20231205,000000,21.14,21.185,21.11,21.14,295555,0
+EWM.US,D,20231206,000000,21.13,21.13,21.07,21.09,400418,0
+EWM.US,D,20231207,000000,21.09,21.15,21.07,21.14,299658,0
+EWM.US,D,20231208,000000,21.03,21.0499,20.9601,21,439806,0
+EWM.US,D,20231211,000000,21,21.09,20.97,21.09,285057,0
+EWM.US,D,20231212,000000,21.03,21.11,20.985,21.11,402443,0
+EWM.US,D,20231213,000000,20.99,21.28,20.9316,21.27,502246,0
+EWM.US,D,20231214,000000,21.32,21.42,21.29,21.42,351746,0
+EWM.US,D,20231215,000000,21.39,21.425,21.35,21.35,286207,0
+EWM.US,D,20231218,000000,21.33,21.385,21.32,21.35,101293,0
+EWM.US,D,20231219,000000,21.43,21.5499,21.4,21.53,201609,0
+EWM.US,D,20231220,000000,21.21,21.21,21.02,21.02,310005,0
+EWM.US,D,20231221,000000,21.05,21.1,21.03,21.08,316847,0
+EWM.US,D,20231222,000000,21.14,21.195,21.12,21.16,481205,0
+EWM.US,D,20231226,000000,21.03,21.115,21.03,21.11,141842,0
+EWM.US,D,20231227,000000,21.14,21.16,21.12,21.16,170878,0
+EWM.US,D,20231228,000000,21.2,21.299,21.2,21.21,239020,0
+EWM.US,D,20231229,000000,21.3,21.3,21.2,21.25,217161,0
+EWM.US,D,20240102,000000,21.08,21.11,21.0308,21.07,388704,0
+EWM.US,D,20240103,000000,21.12,21.22,21.09,21.16,329119,0
+EWM.US,D,20240104,000000,21.28,21.35,21.275,21.28,224353,0
+EWM.US,D,20240105,000000,21.36,21.555,21.36,21.46,681089,0
+EWM.US,D,20240108,000000,21.5,21.695,21.48,21.67,1094523,0
+EWM.US,D,20240109,000000,21.6,21.61,21.56,21.57,752112,0
+EWM.US,D,20240110,000000,21.5,21.5,21.4,21.47,439080,0
+EWM.US,D,20240111,000000,21.28,21.368,21.225,21.35,585148,0
+EWM.US,D,20240112,000000,21.39,21.475,21.35,21.39,291603,0
+EWM.US,D,20240116,000000,21.2,21.22,21.08,21.13,553501,0
+EWM.US,D,20240117,000000,20.97,21.01,20.9,20.95,654401,0
+EWM.US,D,20240118,000000,20.9,20.95,20.85,20.93,265110,0
+EWM.US,D,20240119,000000,20.95,21.03,20.91,21.01,682671,0
+EWM.US,D,20240122,000000,20.94,21,20.88,20.97,570785,0
+EWM.US,D,20240123,000000,21.05,21.08,21,21.05,274401,0
+EWM.US,D,20240124,000000,21.14,21.16,20.985,21.01,541177,0
+EWM.US,D,20240125,000000,21.02,21.05,20.94,21.01,418620,0
+EWM.US,D,20240126,000000,21.08,21.15,21.06,21.12,284654,0
+EWM.US,D,20240129,000000,21.2,21.28,21.17,21.28,276945,0
+EWM.US,D,20240130,000000,21.21,21.23,21.15,21.21,132361,0
+EWM.US,D,20240131,000000,21.21,21.265,21.11,21.14,234788,0
+EWM.US,D,20240201,000000,21.19,21.28,21.145,21.27,258473,0
+EWM.US,D,20240202,000000,21.17,21.235,21.15,21.21,281316,0
+EWM.US,D,20240205,000000,21.11,21.12,21.03,21.1,181954,0
+EWM.US,D,20240206,000000,21.09,21.13,21.05,21.13,274660,0
+EWM.US,D,20240207,000000,21.1,21.11,21.055,21.1,208453,0
+EWM.US,D,20240208,000000,21.01,21.02,20.95,21,261729,0
+EWM.US,D,20240209,000000,21.01,21.0769,20.99,21.07,107271,0
+EWM.US,D,20240212,000000,21.08,21.24,21.08,21.2,382356,0
+EWM.US,D,20240213,000000,21.13,21.23,21.13,21.17,272719,0
+EWM.US,D,20240214,000000,21.21,21.33,21.19,21.31,216697,0
+EWM.US,D,20240215,000000,21.24,21.295,21.18,21.26,671752,0
+EWM.US,D,20240216,000000,21.26,21.445,21.26,21.4,240497,0
+EWM.US,D,20240220,000000,21.63,21.67,21.595,21.66,246657,0
+EWM.US,D,20240221,000000,21.63,21.65,21.565,21.64,173479,0
+EWM.US,D,20240222,000000,21.6,21.67,21.56,21.66,280909,0
+EWM.US,D,20240223,000000,21.63,21.67,21.53,21.67,190092,0
+EWM.US,D,20240226,000000,21.57,21.59,21.532,21.57,120768,0
+EWM.US,D,20240227,000000,21.69,21.76,21.655,21.71,176936,0
+EWM.US,D,20240228,000000,21.55,21.55,21.49,21.55,345693,0
+EWM.US,D,20240229,000000,21.76,21.83,21.68,21.73,459354,0
+EWM.US,D,20240301,000000,21.48,21.64,21.46,21.64,432987,0
+EWM.US,D,20240304,000000,21.53,21.61,21.53,21.6,221917,0
+EWM.US,D,20240305,000000,21.54,21.54,21.46,21.48,359254,0
+EWM.US,D,20240306,000000,21.48,21.6,21.46,21.57,299296,0
+EWM.US,D,20240307,000000,21.67,21.82,21.67,21.81,310431,0
+EWM.US,D,20240308,000000,21.86,21.9,21.7901,21.82,300328,0
+EWM.US,D,20240311,000000,21.94,21.98,21.92,21.92,191894,0
+EWM.US,D,20240312,000000,22.06,22.13,22.04,22.13,207457,0
+EWM.US,D,20240313,000000,21.99,22,21.96,21.99,210552,0
+EWM.US,D,20240314,000000,22.04,22.04,21.94,21.97,219741,0
+EWM.US,D,20240315,000000,22.12,22.13,22.065,22.11,338947,0
+EWM.US,D,20240318,000000,22.13,22.175,22.06,22.07,327509,0
+EWM.US,D,20240319,000000,21.91,21.935,21.841,21.92,195405,0
+EWM.US,D,20240320,000000,21.81,21.9,21.74,21.89,908575,0
+EWM.US,D,20240321,000000,22.01,22.01,21.91,21.93,410908,0
+EWM.US,D,20240322,000000,21.91,21.91,21.86,21.91,180240,0
+EWM.US,D,20240325,000000,21.88,21.93,21.88,21.9,285526,0
+EWM.US,D,20240326,000000,21.99,21.99,21.915,21.94,329381,0
+EWM.US,D,20240327,000000,21.84,21.84,21.75,21.83,623334,0
+EWM.US,D,20240328,000000,21.78,21.8298,21.755,21.79,369473,0
+EWM.US,D,20240401,000000,21.96,22.075,21.825,21.87,604141,0
+EWM.US,D,20240402,000000,21.87,21.94,21.86,21.93,321729,0
+EWM.US,D,20240403,000000,21.81,21.91,21.8,21.86,468685,0
+EWM.US,D,20240404,000000,22.08,22.16,21.955,21.96,341801,0
+EWM.US,D,20240405,000000,22.06,22.13,22.045,22.11,281263,0
+EWM.US,D,20240408,000000,22.11,22.1757,22.11,22.14,162264,0
+EWM.US,D,20240409,000000,22.15,22.19,22.075,22.12,310241,0
+EWM.US,D,20240410,000000,21.86,21.87,21.685,21.74,406027,0
+EWM.US,D,20240411,000000,21.85,21.85,21.69,21.8,356127,0
+EWM.US,D,20240412,000000,21.76,21.81,21.62,21.64,525556,0
+EWM.US,D,20240415,000000,21.68,21.72,21.56,21.56,367970,0
+EWM.US,D,20240416,000000,21.53,21.555,21.455,21.47,1124298,0
+EWM.US,D,20240417,000000,21.6,21.62,21.515,21.52,630780,0
+EWM.US,D,20240418,000000,21.65,21.77,21.64,21.64,542023,0
+EWM.US,D,20240419,000000,21.74,21.83,21.73,21.76,306522,0
+EWM.US,D,20240422,000000,21.99,22.045,21.92,22.01,372027,0
+EWM.US,D,20240423,000000,21.93,22.05,21.92,22.03,198550,0
+EWM.US,D,20240424,000000,22.07,22.11,22.05,22.09,223796,0
+EWM.US,D,20240425,000000,22.02,22.07,22.005,22.05,355478,0
+EWM.US,D,20240426,000000,22.21,22.29,22.2,22.28,194247,0
+EWM.US,D,20240429,000000,22.35,22.4,22.32,22.35,213835,0
+EWM.US,D,20240430,000000,22.25,22.25,22.09,22.1,292930,0
+EWM.US,D,20240501,000000,22.1,22.24,22.1,22.13,236188,0
+EWM.US,D,20240502,000000,22.37,22.54,22.31,22.49,830010,0
+EWM.US,D,20240503,000000,22.77,22.86,22.74,22.79,367030,0
+EWM.US,D,20240506,000000,22.74,22.821,22.73,22.79,333683,0
+EWM.US,D,20240507,000000,22.86,22.91,22.85,22.86,286497,0
+EWM.US,D,20240508,000000,22.78,22.87,22.78,22.85,265866,0
+EWM.US,D,20240509,000000,22.78,22.83,22.76,22.8,171458,0
+EWM.US,D,20240510,000000,22.8,22.82,22.695,22.72,165053,0
+EWM.US,D,20240513,000000,22.87,22.9,22.82,22.85,153828,0
+EWM.US,D,20240514,000000,22.9,23.05,22.9,23.03,170387,0
+EWM.US,D,20240515,000000,23.1,23.155,23.04,23.13,327133,0
+EWM.US,D,20240516,000000,23.15,23.19,23.12,23.13,280113,0
+EWM.US,D,20240517,000000,23.28,23.31,23.25,23.28,186983,0
+EWM.US,D,20240520,000000,23.42,23.43,23.385,23.42,147436,0
+EWM.US,D,20240521,000000,23.28,23.3,23.25,23.29,437684,0
+EWM.US,D,20240522,000000,23.29,23.29,23.1902,23.23,321599,0
+EWM.US,D,20240523,000000,23.25,23.26,23.15,23.18,147310,0
+EWM.US,D,20240524,000000,23.14,23.17,23.13,23.16,249387,0
+EWM.US,D,20240528,000000,23.2,23.2,23.13,23.15,236447,0
+EWM.US,D,20240529,000000,23.05,23.05,22.9501,22.96,153815,0
+EWM.US,D,20240530,000000,22.96,23.06,22.94,23.03,490012,0
+EWM.US,D,20240531,000000,22.96,22.99,22.87,22.97,300077,0
+EWM.US,D,20240603,000000,23,23.05,22.925,23.05,450643,0
+EWM.US,D,20240604,000000,23.17,23.21,23.125,23.2,505404,0
+EWM.US,D,20240605,000000,23.06,23.15,23.06,23.14,383176,0
+EWM.US,D,20240606,000000,23.23,23.27,23.18,23.27,423979,0
+EWM.US,D,20240607,000000,23.23,23.24,23.005,23.02,386143,0
+EWM.US,D,20240610,000000,23,23.02,22.97,23.02,127796,0
+EWM.US,D,20240611,000000,22.67,22.67,22.54,22.64,373597,0
+EWM.US,D,20240612,000000,22.77,22.91,22.73,22.89,519767,0
+EWM.US,D,20240613,000000,22.85,22.86,22.76,22.8,128105,0
+EWM.US,D,20240614,000000,22.66,22.685,22.64,22.67,94962,0
+EWM.US,D,20240617,000000,22.66,22.795,22.66,22.78,321442,0
+EWM.US,D,20240618,000000,22.7,22.84,22.67,22.84,252934,0
+EWM.US,D,20240620,000000,22.5,22.55,22.38,22.44,384165,0
+EWM.US,D,20240621,000000,22.51,22.52,22.44,22.51,222432,0
+EWM.US,D,20240624,000000,22.47,22.495,22.435,22.48,157837,0
+EWM.US,D,20240625,000000,22.44,22.45,22.32,22.37,218384,0
+EWM.US,D,20240626,000000,22.34,22.39,22.33,22.38,172308,0
+EWM.US,D,20240627,000000,22.36,22.36,22.315,22.35,587084,0
+EWM.US,D,20240628,000000,22.44,22.49,22.42,22.46,111287,0
+EWM.US,D,20240701,000000,22.52,22.575,22.5,22.51,204878,0
+EWM.US,D,20240702,000000,22.46,22.6,22.46,22.59,161646,0
+EWM.US,D,20240703,000000,22.8101,22.94,22.8101,22.94,178999,0
+EWM.US,D,20240705,000000,22.89,22.93,22.81,22.93,202431,0
+EWM.US,D,20240708,000000,22.9,22.96,22.9,22.92,290171,0
+EWM.US,D,20240709,000000,22.84,22.89,22.81,22.86,247038,0
+EWM.US,D,20240710,000000,23,23.06,22.97,23.06,182724,0
+EWM.US,D,20240711,000000,23.2,23.2,23.12,23.17,254162,0
+EWM.US,D,20240712,000000,23.25,23.3951,23.25,23.32,227535,0
+EWM.US,D,20240715,000000,23.3,23.33,23.26,23.29,229297,0
+EWM.US,D,20240716,000000,23.26,23.315,23.255,23.31,110367,0
+EWM.US,D,20240717,000000,23.45,23.515,23.405,23.44,507063,0
+EWM.US,D,20240718,000000,23.48,23.48,23.285,23.29,225059,0
+EWM.US,D,20240719,000000,23.34,23.34,23.28,23.28,192024,0
+EWM.US,D,20240722,000000,23.18,23.18,23.105,23.12,287581,0
+EWM.US,D,20240723,000000,23.29,23.328,23.26,23.26,318423,0
+EWM.US,D,20240724,000000,23.17,23.17,23.07,23.07,264007,0
+EWM.US,D,20240725,000000,23.05,23.16,23.04,23.04,249830,0
+EWM.US,D,20240726,000000,23.14,23.19,23.11,23.14,406623,0
+EWM.US,D,20240729,000000,23.36,23.36,23.28,23.31,155660,0
+EWM.US,D,20240730,000000,23.33,23.33,23.23,23.29,202396,0
+EWM.US,D,20240731,000000,23.71,23.75,23.66,23.7,352896,0
+EWM.US,D,20240801,000000,23.73,23.795,23.62,23.68,396664,0
+EWM.US,D,20240802,000000,23.95,24.1,23.88,24.08,1014407,0
+EWM.US,D,20240805,000000,22.69,23.19,22.56,22.97,943591,0
+EWM.US,D,20240806,000000,23.21,23.4799,23.21,23.33,673015,0
+EWM.US,D,20240807,000000,23.56,23.58,23.31,23.31,590582,0
+EWM.US,D,20240808,000000,23.63,23.76,23.59,23.7,593643,0
+EWM.US,D,20240809,000000,23.85,23.93,23.82,23.88,236475,0
+EWM.US,D,20240812,000000,24.05,24.1,23.99,24,444278,0
+EWM.US,D,20240813,000000,24.11,24.2,24.11,24.19,302788,0
+EWM.US,D,20240814,000000,24.33,24.36,24.269,24.34,224321,0
+EWM.US,D,20240815,000000,24.44,24.44,24.23,24.23,153440,0
+EWM.US,D,20240816,000000,24.31,24.42,24.31,24.4,391484,0
+EWM.US,D,20240819,000000,24.8,25.15,24.8,25.12,467332,0
+EWM.US,D,20240820,000000,25.03,25.07,24.99,25.04,194931,0
+EWM.US,D,20240821,000000,24.94,25.03,24.9,24.99,228495,0
+EWM.US,D,20240822,000000,25.1,25.135,24.92,24.93,339950,0
+EWM.US,D,20240823,000000,25,25.15,24.965,25.15,334765,0
+EWM.US,D,20240826,000000,25.18,25.24,25.125,25.16,237706,0
+EWM.US,D,20240827,000000,25.34,25.4599,25.27,25.42,195372,0
+EWM.US,D,20240828,000000,25.83,25.84,25.75,25.78,486147,0
+EWM.US,D,20240829,000000,25.52,25.59,25.48,25.5,429442,0
+EWM.US,D,20240830,000000,25.97,25.97,25.845,25.92,365794,0
+EWM.US,D,20240903,000000,25.5,25.501,25.4,25.44,500433,0
+EWM.US,D,20240904,000000,25.51,25.69,25.41,25.65,409245,0
+EWM.US,D,20240905,000000,25.59,25.685,25.52,25.52,378701,0
+EWM.US,D,20240906,000000,25.44,25.45,25.235,25.28,572781,0
+EWM.US,D,20240909,000000,25.29,25.35,25.195,25.32,409779,0
+EWM.US,D,20240910,000000,25.59,25.6,25.48,25.54,472091,0
+EWM.US,D,20240911,000000,25.48,25.52,25.27,25.52,333298,0
+EWM.US,D,20240912,000000,25.37,25.45,25.325,25.45,495369,0
+EWM.US,D,20240913,000000,25.86,25.98,25.8176,25.93,364505,0
+EWM.US,D,20240916,000000,26.09,26.09,25.975,26.05,287473,0
+EWM.US,D,20240917,000000,26.35,26.385,26.26,26.34,445885,0
+EWM.US,D,20240918,000000,26.4,26.59,26.379,26.42,262213,0
+EWM.US,D,20240919,000000,26.77,26.78,26.68,26.74,351955,0
+EWM.US,D,20240920,000000,26.96,26.96,26.8,26.94,522872,0
+EWM.US,D,20240923,000000,26.84,26.92,26.795,26.83,293035,0
+EWM.US,D,20240924,000000,27.17,27.35,27.1101,27.34,435684,0
+EWM.US,D,20240925,000000,27.27,27.34,27.245,27.28,478554,0
+EWM.US,D,20240926,000000,27.44,27.49,27.34,27.44,395330,0
+EWM.US,D,20240927,000000,27.39,27.39,27.22,27.25,253502,0
+EWM.US,D,20240930,000000,27.07,27.15,27.02,27.05,541324,0
+EWM.US,D,20241001,000000,26.91,27.095,26.84,26.95,1250583,0
+EWM.US,D,20241002,000000,26.55,26.6,26.47,26.53,618690,0
+EWM.US,D,20241003,000000,26.26,26.3089,26.215,26.24,680990,0
+EWM.US,D,20241004,000000,26.08,26.0815,25.9201,26.08,1077179,0
+EWM.US,D,20241007,000000,26.05,26.05,25.7801,25.82,467834,0
+EWM.US,D,20241008,000000,25.89,25.93,25.815,25.91,318229,0
+EWM.US,D,20241009,000000,25.9,25.93,25.8417,25.93,502735,0
+EWM.US,D,20241010,000000,25.89,25.96,25.85,25.95,298552,0
+EWM.US,D,20241011,000000,25.82,25.91,25.78,25.9,256060,0
+EWM.US,D,20241014,000000,25.79,25.88,25.72,25.88,104254,0
+EWM.US,D,20241015,000000,25.82,25.82,25.72,25.78,251659,0
+EWM.US,D,20241016,000000,25.7,25.71,25.64,25.7,315534,0
+EWM.US,D,20241017,000000,25.82,25.85,25.775,25.79,265662,0
+EWM.US,D,20241018,000000,25.88,25.94,25.87,25.92,337109,0
+EWM.US,D,20241021,000000,25.79,25.87,25.75,25.78,180289,0
+EWM.US,D,20241022,000000,25.74,25.79,25.65,25.79,196724,0
+EWM.US,D,20241023,000000,25.6,25.6,25.39,25.44,595783,0
+EWM.US,D,20241024,000000,25.46,25.46,25.31,25.41,371929,0
+EWM.US,D,20241025,000000,25.46,25.46,25.165,25.22,196423,0
+EWM.US,D,20241028,000000,25.06,25.16,24.92,25,690927,0
+EWM.US,D,20241029,000000,25,25.04,24.955,25.02,810736,0
+EWM.US,D,20241030,000000,24.8,24.9,24.75,24.86,248437,0
+EWM.US,D,20241031,000000,24.75,24.75,24.57,24.64,462355,0
+EWM.US,D,20241101,000000,24.81,24.93,24.77,24.78,381605,0
+EWM.US,D,20241104,000000,25.04,25.18,25.03,25.05,624700,0
+EWM.US,D,20241105,000000,25.3,25.35,25.2,25.31,462470,0
+EWM.US,D,20241106,000000,25.08,25.15,25,25.09,257076,0
+EWM.US,D,20241107,000000,25.08,25.17,25.06,25.17,223871,0
+EWM.US,D,20241108,000000,25.04,25.1,24.85,24.92,302160,0
+EWM.US,D,20241111,000000,24.6801,24.6801,24.61,24.63,444030,0
+EWM.US,D,20241112,000000,24.502,24.52,24.415,24.46,350601,0
+EWM.US,D,20241113,000000,24.485,24.51,24.42,24.46,264939,0
+EWM.US,D,20241114,000000,24.12,24.165,24.075,24.14,285789,0
+EWM.US,D,20241115,000000,24.16,24.19,24.06,24.15,300793,0
+EWM.US,D,20241118,000000,24.28,24.37,24.24,24.37,391707,0
+EWM.US,D,20241119,000000,24.302,24.445,24.25,24.42,291106,0
+EWM.US,D,20241120,000000,24.24,24.3,24.16,24.24,202646,0
+EWM.US,D,20241121,000000,24.24,24.28,24.16,24.28,325385,0
+EWM.US,D,20241122,000000,24.2301,24.33,24.21,24.31,628715,0
+EWM.US,D,20241125,000000,24.55,24.62,24.47,24.54,185438,0
+EWM.US,D,20241126,000000,24.55,24.55,24.39,24.47,144419,0
+EWM.US,D,20241127,000000,24.71,24.71,24.582,24.67,222502,0
+EWM.US,D,20241129,000000,24.53,24.64,24.46,24.61,256365,0
+EWM.US,D,20241202,000000,24.4,24.5,24.3501,24.46,370282,0
+EWM.US,D,20241203,000000,24.4741,24.535,24.38,24.51,501961,0
+EWM.US,D,20241204,000000,24.79,24.8,24.7,24.79,271025,0
+EWM.US,D,20241205,000000,24.95,25.01,24.91,24.94,237544,0
+EWM.US,D,20241206,000000,25,25.03,24.935,25,170735,0
+EWM.US,D,20241209,000000,25,25.03,24.9008,24.92,185201,0
+EWM.US,D,20241210,000000,24.92,24.921,24.82,24.88,202394,0
+EWM.US,D,20241211,000000,24.79,24.88,24.74,24.84,162385,0
+EWM.US,D,20241212,000000,24.665,24.67,24.64,24.64,132770,0
+EWM.US,D,20241213,000000,24.7,24.8,24.69,24.77,130239,0
+EWM.US,D,20241216,000000,24.694,24.82,24.66,24.75,215402,0
+EWM.US,D,20241217,000000,23.99,24.02,23.8104,24.02,235862,0
+EWM.US,D,20241218,000000,23.95,23.97,23.555,23.61,612563,0
+EWM.US,D,20241219,000000,23.7701,23.8,23.67,23.7,315480,0
+EWM.US,D,20241220,000000,23.75,23.8907,23.72,23.74,738334,0
+EWM.US,D,20241223,000000,23.75,23.8,23.64,23.64,349418,0
+EWM.US,D,20241224,000000,23.73,23.89,23.64,23.88,68799,0
+EWM.US,D,20241226,000000,24.09,24.18,24.0802,24.18,116200,0
+EWM.US,D,20241227,000000,24.38,24.39,24.26,24.31,169091,0
+EWM.US,D,20241230,000000,24.4,24.53,24.36,24.53,250082,0
+EWM.US,D,20241231,000000,24.68,24.68,24.51,24.53,191859,0
+EWM.US,D,20250102,000000,24.46,24.5,24.28,24.33,581233,0
+EWM.US,D,20250103,000000,24.35,24.35,24.21,24.34,234667,0
+EWM.US,D,20250106,000000,24.28,24.28,24.2,24.24,304654,0
+EWM.US,D,20250107,000000,24.36,24.45,24.245,24.27,184639,0
+EWM.US,D,20250108,000000,24,24.11,23.94,23.98,623070,0
+EWM.US,D,20250110,000000,23.765,23.83,23.57,23.65,452077,0
+EWM.US,D,20250113,000000,23.57,23.625,23.525,23.58,312674,0
+EWM.US,D,20250114,000000,23.545,23.545,23.45,23.51,200385,0
+EWM.US,D,20250115,000000,23.4,23.44,23.335,23.38,628318,0
+EWM.US,D,20250116,000000,23.2,23.24,23.11,23.22,364040,0
+EWM.US,D,20250117,000000,23.39,23.495,23.37,23.44,448649,0
+EWM.US,D,20250121,000000,23.72,23.81,23.6676,23.81,419459,0
+EWM.US,D,20250122,000000,24.02,24.05,23.95,24,170742,0
+EWM.US,D,20250123,000000,23.84,23.885,23.8,23.84,227532,0
+EWM.US,D,20250124,000000,24.055,24.11,24.04,24.07,270349,0
+EWM.US,D,20250127,000000,23.97,24.03,23.93,24.02,286659,0
+EWM.US,D,20250128,000000,23.76,23.87,23.65,23.82,240989,0
+EWM.US,D,20250129,000000,23.8,23.88,23.755,23.76,398493,0
+EWM.US,D,20250130,000000,23.89,24,23.85,23.95,299140,0
+EWM.US,D,20250131,000000,23.47,23.53,23.37,23.42,582128,0
+EWM.US,D,20250203,000000,23.21,23.42,23.195,23.37,652716,0
+EWM.US,D,20250204,000000,23.65,23.77,23.64,23.72,168057,0
+EWM.US,D,20250205,000000,23.98,24.02,23.93,24.02,190178,0
+EWM.US,D,20250206,000000,24,24.12,23.96,24.04,453862,0
+EWM.US,D,20250207,000000,24.2,24.2,23.91,23.97,173694,0
+EWM.US,D,20250210,000000,23.96,24.1,23.93,24.09,256316,0
+EWM.US,D,20250211,000000,23.93,24.07,23.93,23.98,137341,0
+EWM.US,D,20250212,000000,24.07,24.12,23.96,24.07,123512,0
+EWM.US,D,20250213,000000,24.13,24.38,24.07,24.34,352945,0
+EWM.US,D,20250214,000000,24.33,24.435,24.32,24.43,257993,0
+EWM.US,D,20250218,000000,24.11,24.16,24.03,24.07,228201,0
+EWM.US,D,20250219,000000,24.01,24.125,24,24.12,238588,0
+EWM.US,D,20250220,000000,24.14,24.28,24.117,24.28,345409,0
+EWM.US,D,20250221,000000,24.32,24.4,24.15,24.23,659831,0
+EWM.US,D,20250224,000000,24.19,24.28,24.16,24.24,313146,0
+EWM.US,D,20250225,000000,24.005,24.02,23.925,23.96,318134,0
+EWM.US,D,20250226,000000,24.05,24.23,24.05,24.16,202186,0
+EWM.US,D,20250227,000000,23.97,23.97,23.74,23.76,319441,0
+EWM.US,D,20250228,000000,23.59,23.68,23.47,23.67,410509,0
+EWM.US,D,20250303,000000,23.58,23.66,23.365,23.4,516641,0
+EWM.US,D,20250304,000000,23.26,23.32,23.14,23.23,464080,0
+EWM.US,D,20250305,000000,23.45,23.75,23.45,23.73,357887,0
+EWM.US,D,20250306,000000,23.45,23.53,23.39,23.42,178695,0
+EWM.US,D,20250307,000000,23.33,23.385,23.22,23.29,544443,0
+EWM.US,D,20250310,000000,23.15,23.23,23.07,23.12,331109,0
+EWM.US,D,20250311,000000,23.065,23.145,23,23.1,287097,0
+EWM.US,D,20250312,000000,22.6505,22.67,22.48,22.53,878258,0
+EWM.US,D,20250313,000000,22.76,22.99,22.76,22.91,283765,0
+EWM.US,D,20250314,000000,23.1,23.24,23.07,23.21,406140,0
+EWM.US,D,20250317,000000,23.39,23.49,23.39,23.44,202582,0
+EWM.US,D,20250318,000000,23.42,23.46,23.335,23.39,278215,0
+EWM.US,D,20250319,000000,23.25,23.39,23.21,23.32,287732,0
+EWM.US,D,20250320,000000,22.97,22.97,22.865,22.94,291727,0
+EWM.US,D,20250321,000000,23.07,23.15,23.03,23.15,381122,0
+EWM.US,D,20250324,000000,22.98,23.01,22.9301,23,171272,0
+EWM.US,D,20250325,000000,23.12,23.1899,23.115,23.17,265665,0
+EWM.US,D,20250326,000000,23.26,23.275,23.175,23.21,231407,0
+EWM.US,D,20250327,000000,23.46,23.585,23.45,23.55,756721,0
+EWM.US,D,20250328,000000,23.2,23.24,22.99,23,301729,0
+EWM.US,D,20250331,000000,22.98,23.115,22.88,23.08,240625,0
+EWM.US,D,20250401,000000,23,23.105,22.94,23.03,246087,0
+EWM.US,D,20250402,000000,23.2,23.32,23.195,23.32,196307,0
+EWM.US,D,20250403,000000,23.1,23.13,22.985,23.01,357608,0
+EWM.US,D,20250404,000000,22.66,22.66,21.85,21.91,809980,0
+EWM.US,D,20250407,000000,21.49,22.01,21.2,21.75,1014085,0
+EWM.US,D,20250408,000000,22,22.01,21.1,21.2,1323107,0
+EWM.US,D,20250409,000000,20.802,22.265,20.802,22.14,1134129,0
+EWM.US,D,20250410,000000,22.115,22.185,21.825,22.05,964008,0
+EWM.US,D,20250411,000000,22.275,22.585,22.245,22.46,487734,0
+EWM.US,D,20250414,000000,22.66,22.73,22.56,22.65,208522,0
+EWM.US,D,20250415,000000,22.695,22.765,22.585,22.63,203674,0
+EWM.US,D,20250416,000000,22.72,22.72,22.35,22.44,281690,0
+EWM.US,D,20250417,000000,22.76,22.89,22.68,22.77,340566,0
+EWM.US,D,20250421,000000,23.08,23.23,22.98,23.04,333145,0
+EWM.US,D,20250422,000000,22.97,23.02,22.89,22.91,249641,0
+EWM.US,D,20250423,000000,23.101,23.24,23.0414,23.07,271375,0
+EWM.US,D,20250424,000000,23.31,23.45,23.2,23.43,267350,0
+EWM.US,D,20250425,000000,23.38,23.44,23.28,23.43,223220,0
+EWM.US,D,20250428,000000,23.678,23.71,23.605,23.71,151941,0
+EWM.US,D,20250429,000000,23.6801,23.76,23.68,23.7,227909,0
+EWM.US,D,20250430,000000,24.01,24.17,23.91,24.17,161256,0
+EWM.US,D,20250501,000000,24.16,24.21,24.08,24.12,112431,0
+EWM.US,D,20250502,000000,24.82,24.93,24.64,24.85,495884,0
+EWM.US,D,20250505,000000,24.875,24.915,24.83,24.86,148812,0
+EWM.US,D,20250506,000000,24.57,24.67,24.52,24.64,111513,0
+EWM.US,D,20250507,000000,24.72,24.8,24.64,24.68,160495,0
+EWM.US,D,20250508,000000,24.51,24.51,24.26,24.31,710334,0
+EWM.US,D,20250509,000000,24.32,24.46,24.29,24.45,129165,0
+EWM.US,D,20250512,000000,24.62,24.62,24.31,24.5,232722,0
+EWM.US,D,20250513,000000,24.79,24.915,24.78,24.87,134226,0
+EWM.US,D,20250514,000000,24.98,25.09,24.93,25.07,237974,0
+EWM.US,D,20250515,000000,25.07,25.08,25,25.08,112683,0
+EWM.US,D,20250516,000000,24.985,25.05,24.77,24.87,127601,0
+EWM.US,D,20250519,000000,24.53,24.71,24.5123,24.69,186620,0
+EWM.US,D,20250520,000000,24.4,24.545,24.4,24.5,119975,0
+EWM.US,D,20250521,000000,24.605,24.655,24.465,24.49,196321,0
+EWM.US,D,20250522,000000,24.18,24.3,24.18,24.24,198806,0
+EWM.US,D,20250523,000000,24.42,24.6,24.37,24.58,331806,0
+EWM.US,D,20250527,000000,24.58,24.58,24.29,24.52,171950,0
+EWM.US,D,20250528,000000,24.485,24.5,24.43,24.47,109174,0
+EWM.US,D,20250529,000000,24.36,24.4,24.18,24.3,115950,0
+EWM.US,D,20250530,000000,24.06,24.11,23.87,23.96,444750,0
+EWM.US,D,20250602,000000,24.07,24.16,24.05,24.15,111610,0
+EWM.US,D,20250603,000000,24.16,24.17,24.035,24.09,122386,0
+EWM.US,D,20250604,000000,24.12,24.175,24.1,24.14,236024,0
+EWM.US,D,20250605,000000,24.4804,24.52,24.285,24.31,275615,0
+EWM.US,D,20250606,000000,24.33,24.33,24.205,24.25,202081,0
+EWM.US,D,20250609,000000,24.35,24.35,24.25,24.32,94067,0
+EWM.US,D,20250610,000000,24.3,24.305,24.245,24.28,236487,0
+EWM.US,D,20250611,000000,24.41,24.45,24.3827,24.45,319249,0
+EWM.US,D,20250612,000000,24.53,24.54,24.51,24.54,163532,0
+EWM.US,D,20250613,000000,24.23,24.28,24.15,24.26,169776,0
+EWM.US,D,20250616,000000,23.86,23.96,23.86,23.93,446450,0
+EWM.US,D,20250617,000000,23.65,23.69,23.52,23.53,272669,0
+EWM.US,D,20250618,000000,23.54,23.615,23.505,23.59,243676,0
+EWM.US,D,20250620,000000,23.53,23.55,23.37,23.41,196052,0
+EWM.US,D,20250623,000000,23.342,23.54,23.342,23.53,320616,0
+EWM.US,D,20250624,000000,23.666,23.78,23.64,23.77,106583,0
+EWM.US,D,20250625,000000,23.75,23.84,23.695,23.82,149122,0
+EWM.US,D,20250626,000000,23.97,24.08,23.97,24.07,134482,0
+EWM.US,D,20250627,000000,24.035,24.11,24.025,24.07,171775,0
+EWM.US,D,20250630,000000,24.16,24.34,24.08,24.34,184175,0
+EWM.US,D,20250701,000000,24.44,24.5,24.36,24.38,139680,0
+EWM.US,D,20250702,000000,24.36,24.465,24.34,24.41,255792,0
+EWM.US,D,20250703,000000,24.36,24.455,24.3493,24.41,75641,0
+EWM.US,D,20250707,000000,24.11,24.16,23.855,23.93,636507,0
+EWM.US,D,20250708,000000,23.995,24.01,23.95,23.95,81963,0
+EWM.US,D,20250709,000000,23.91,24,23.8767,23.98,220491,0
+EWM.US,D,20250710,000000,24.12,24.16,24.04,24.11,144616,0
+EWM.US,D,20250711,000000,24.09,24.105,24.04,24.08,114628,0
+EWM.US,D,20250714,000000,24.06,24.09,24.02,24.09,171988,0
+EWM.US,D,20250715,000000,23.901,23.95,23.78,23.8,56409,0
+EWM.US,D,20250716,000000,23.76,23.78,23.57,23.71,276886,0
+EWM.US,D,20250717,000000,23.8,23.93,23.79,23.93,87338,0
+EWM.US,D,20250718,000000,23.94,24,23.93,23.93,108194,0
+EWM.US,D,20250721,000000,23.95,24.09,23.94,24.03,339932,0
+EWM.US,D,20250722,000000,24.005,24.005,23.885,23.99,210410,0
+EWM.US,D,20250723,000000,24.11,24.21,24.1,24.21,126766,0
+EWM.US,D,20250724,000000,24.28,24.35,24.265,24.3,349199,0
+EWM.US,D,20250725,000000,24.17,24.21,24.155,24.19,54182,0
+EWM.US,D,20250728,000000,24.13,24.14,24.025,24.05,101888,0
+EWM.US,D,20250729,000000,24.06,24.08,24.01,24.04,102427,0
+EWM.US,D,20250730,000000,23.97,23.99,23.81,23.84,270615,0
+EWM.US,D,20250731,000000,23.62,23.65,23.475,23.49,132726,0
+EWM.US,D,20250801,000000,23.95,23.98,23.85,23.98,191011,0
+EWM.US,D,20250804,000000,24.065,24.14,24.05,24.13,56280,0
+EWM.US,D,20250805,000000,24.2486,24.288,24.18,24.24,170554,0
+EWM.US,D,20250806,000000,24.3,24.42,24.27,24.4,129366,0
+EWM.US,D,20250807,000000,24.41,24.4292,24.3,24.38,166226,0
+EWM.US,D,20250808,000000,24.4437,24.51,24.36,24.51,167928,0
+EWM.US,D,20250811,000000,24.6,24.64,24.58,24.6,56208,0
+EWM.US,D,20250812,000000,24.79,24.95,24.78,24.94,83181,0
+EWM.US,D,20250813,000000,25.2,25.3,25.17,25.27,160288,0
+EWM.US,D,20250814,000000,25.07,25.105,24.98,25.03,262612,0
+EWM.US,D,20250815,000000,24.9644,25.08,24.93,24.98,133752,0
+EWM.US,D,20250818,000000,25.09,25.19,25.01,25.13,264802,0
+EWM.US,D,20250819,000000,25.2,25.25,25.14,25.18,241158,0
+EWM.US,D,20250820,000000,25.17,25.205,25.105,25.19,122259,0
+EWM.US,D,20250821,000000,25.19,25.22,25.15,25.19,226254,0
+EWM.US,D,20250822,000000,25.36,25.72,25.35,25.72,176480,0
+EWM.US,D,20250825,000000,25.54,25.58,25.5,25.5,120748,0
+EWM.US,D,20250826,000000,25.19,25.19,25.07,25.13,560002,0
+EWM.US,D,20250827,000000,25.0373,25.09,24.96,25.05,283945,0
+EWM.US,D,20250828,000000,25.07,25.155,25.03,25.13,604773,0
+EWM.US,D,20250829,000000,24.86,24.99,24.772,24.87,276523,0
+EWM.US,D,20250902,000000,24.702,24.8,24.6501,24.73,302460,0
+EWM.US,D,20250903,000000,24.83,24.87,24.795,24.87,202579,0
+EWM.US,D,20250904,000000,24.81,24.97,24.76,24.97,260617,0
+EWM.US,D,20250905,000000,25.06,25.13,24.97,25.03,206938,0
+EWM.US,D,20250908,000000,25.05,25.135,25.03,25.12,99352,0
+EWM.US,D,20250909,000000,25.2,25.2,25.125,25.17,244535,0
+EWM.US,D,20250910,000000,25.22,25.22,25.085,25.17,184222,0
+EWM.US,D,20250911,000000,25.205,25.3508,25.17,25.33,206197,0
+EWM.US,D,20250912,000000,25.49,25.53,25.44,25.47,313224,0
+EWM.US,D,20250915,000000,25.4948,25.57,25.49,25.55,79867,0
+EWM.US,D,20250916,000000,25.66,25.68,25.54,25.54,214572,0
+EWM.US,D,20250917,000000,25.87,26.05,25.87,25.95,592545,0
+EWM.US,D,20250918,000000,25.47,25.64,25.47,25.6,244480,0
+EWM.US,D,20250919,000000,25.58,25.595,25.5,25.59,149251,0
+EWM.US,D,20250922,000000,25.68,25.81,25.66,25.79,157605,0
+EWM.US,D,20250923,000000,25.76,25.76,25.675,25.74,109598,0
+EWM.US,D,20250924,000000,25.545,25.56,25.31,25.33,644409,0
+EWM.US,D,20250925,000000,25.265,25.31,25.225,25.27,193367,0
+EWM.US,D,20250926,000000,25.59,25.77,25.53,25.73,148673,0
+EWM.US,D,20250929,000000,25.715,25.78,25.71,25.78,99930,0
+EWM.US,D,20250930,000000,25.78,25.92,25.75,25.92,234523,0
+EWM.US,D,20251001,000000,26.06,26.245,26.05,26.21,354081,0
+EWM.US,D,20251002,000000,26.31,26.34,26.155,26.27,771239,0
+EWM.US,D,20251003,000000,26.335,26.335,26.14,26.2,296616,0
+EWM.US,D,20251006,000000,26.16,26.2,26.08,26.09,143550,0
+EWM.US,D,20251007,000000,26.06,26.07,25.95,25.99,119245,0
+EWM.US,D,20251008,000000,25.95,26.06,25.94,26.02,178937,0
+EWM.US,D,20251009,000000,25.99,26.1,25.91,25.98,107357,0
+EWM.US,D,20251010,000000,25.78,25.84,25.32,25.33,204389,0
+EWM.US,D,20251013,000000,25.65,25.74,25.625,25.71,207467,0
+EWM.US,D,20251014,000000,25.57,25.755,25.57,25.72,332082,0
+EWM.US,D,20251015,000000,25.61,25.715,25.61,25.66,426498,0
+EWM.US,D,20251016,000000,25.6709,25.69,25.54,25.58,173762,0
+EWM.US,D,20251017,000000,25.57,25.71,25.54,25.7,146705,0
+EWM.US,D,20251020,000000,25.79,25.82,25.75,25.82,137812,0
+EWM.US,D,20251021,000000,25.7,25.76,25.6322,25.74,115486,0
+EWM.US,D,20251022,000000,25.46,25.51,25.41,25.47,456330,0
+EWM.US,D,20251023,000000,25.54,25.6753,25.54,25.65,140058,0
+EWM.US,D,20251024,000000,25.7,25.75,25.64,25.69,268508,0
+EWM.US,D,20251027,000000,25.88,25.96,25.85,25.96,480943,0
+EWM.US,D,20251028,000000,25.91,26.01,25.87,26.01,165899,0
+EWM.US,D,20251029,000000,25.96,25.99,25.87,25.91,190397,0
+EWM.US,D,20251030,000000,25.83,25.905,25.79,25.88,266450,0
+EWM.US,D,20251031,000000,25.92,25.98,25.8,25.85,223845,0
+EWM.US,D,20251103,000000,26.06,26.135,26.015,26.06,186440,0
+EWM.US,D,20251104,000000,25.9,26.07,25.885,25.98,144780,0
+EWM.US,D,20251105,000000,26.02,26.2,26.02,26.2,273361,0
+EWM.US,D,20251106,000000,26.15,26.16,26.01,26.01,174470,0
+EWM.US,D,20251107,000000,26.17,26.23,26.085,26.23,119401,0
+EWM.US,D,20251110,000000,26.43,26.5007,26.43,26.47,301561,0
+EWM.US,D,20251111,000000,26.7,26.81,26.68,26.78,127060,0
+EWM.US,D,20251112,000000,26.63,26.65,26.49,26.53,262509,0
+EWM.US,D,20251113,000000,26.55,26.66,26.475,26.5,179305,0
+EWM.US,D,20251114,000000,26.42,26.51,26.4,26.45,236610,0
+EWM.US,D,20251117,000000,26.34,26.35,26.1844,26.23,385919,0
+EWM.US,D,20251118,000000,26.1,26.16,26.03,26.16,139836,0
+EWM.US,D,20251119,000000,26.3,26.415,26.28,26.33,266337,0
+EWM.US,D,20251120,000000,26.39,26.435,26.04,26.05,526886,0
+EWM.US,D,20251121,000000,26.17,26.3678,26.14,26.29,415500,0
+EWM.US,D,20251124,000000,26.34,26.47,26.32,26.47,767585,0
+EWM.US,D,20251125,000000,26.29,26.505,26.285,26.49,396336,0
+EWM.US,D,20251126,000000,26.5,26.665,26.5,26.64,162392,0
+EWM.US,D,20251128,000000,26.305,26.46,26.28,26.43,262278,0
+EWM.US,D,20251201,000000,26.61,26.72,26.5,26.6,591897,0
+EWM.US,D,20251202,000000,26.66,26.715,26.61,26.67,194644,0
+EWM.US,D,20251203,000000,26.63,26.76,26.61,26.73,180549,0
+EWM.US,D,20251204,000000,26.64,26.64,26.49,26.59,319409,0
+EWM.US,D,20251205,000000,26.595,26.74,26.555,26.64,181893,0
+EWM.US,D,20251208,000000,26.42,26.42,26.255,26.32,422071,0
+EWM.US,D,20251209,000000,26.34,26.43,26.31,26.37,548892,0
+EWM.US,D,20251210,000000,26.34,26.53,26.33,26.52,136139,0
+EWM.US,D,20251211,000000,26.7,26.87,26.7,26.87,349405,0
+EWM.US,D,20251212,000000,27.05,27.08,26.945,26.98,192495,0
+EWM.US,D,20251215,000000,27.17,27.185,27.055,27.09,186457,0
+EWM.US,D,20251216,000000,26.762,26.86,26.705,26.79,249410,0
+EWM.US,D,20251217,000000,26.71,26.72,26.58,26.6,196842,0
+EWM.US,D,20251218,000000,26.84,26.915,26.8,26.88,205561,0
+EWM.US,D,20251219,000000,27.16,27.22,27.1498,27.2,106216,0
+EWM.US,D,20251222,000000,27.25,27.42,27.25,27.41,189767,0
+EWM.US,D,20251223,000000,27.48,27.555,27.43,27.53,147819,0
+EWM.US,D,20251224,000000,27.64,27.69,27.62,27.69,44993,0
+EWM.US,D,20251226,000000,27.54,27.64,27.52,27.64,73686,0
+EWM.US,D,20251229,000000,27.57,27.595,27.51,27.53,165794,0
+EWM.US,D,20251230,000000,27.55,27.62,27.54,27.57,106732,0
+EWM.US,D,20251231,000000,27.54,27.54,27.36,27.36,158899,0
+EWM.US,D,20260102,000000,27.36,27.43,27.31,27.42,516653,0
+EWM.US,D,20260105,000000,27.51,27.61,27.47,27.61,297753,0
+EWM.US,D,20260106,000000,27.56,27.645,27.545,27.63,273858,0
+EWM.US,D,20260107,000000,27.5,27.51,27.35,27.43,260097,0
+EWM.US,D,20260108,000000,27.2576,27.37,27.2576,27.36,98336,0
+EWM.US,D,20260109,000000,27.54,27.63,27.4916,27.59,189683,0
+EWM.US,D,20260112,000000,27.79,27.97,27.77,27.97,383869,0
+EWM.US,D,20260113,000000,28.05,28.18,28.02,28.05,660838,0
+EWM.US,D,20260114,000000,28.19,28.26,28.15,28.2,296222,0
+EWM.US,D,20260115,000000,28.22,28.345,28.22,28.28,413937,0
+EWM.US,D,20260116,000000,28.19,28.225,28.115,28.17,222080,0
+EWM.US,D,20260120,000000,27.98,28.04,27.86,27.88,401252,0
+EWM.US,D,20260121,000000,28.195,28.28,28.16,28.26,420123,0
+EWM.US,D,20260122,000000,28.39,28.47,28.365,28.43,350199,0
+EWM.US,D,20260123,000000,28.66,28.82,28.58,28.78,513281,0
+EWM.US,D,20260126,000000,29.37,29.535,29.37,29.5,766781,0
+EWM.US,D,20260127,000000,29.96,30.11,29.95,30.06,1298811,0
+EWM.US,D,20260128,000000,29.895,29.91,29.7,29.84,1046064,0
+EWM.US,D,20260129,000000,29.395,29.45,29.18,29.27,850656,0
+EWM.US,D,20260130,000000,29.3995,29.5,29.17,29.18,592059,0
+EWM.US,D,20260202,000000,29.18,29.345,29.17,29.32,480813,0
+EWM.US,D,20260203,000000,29.6001,29.67,29.37,29.42,768094,0
+EWM.US,D,20260204,000000,29.5,29.52,29.335,29.49,319311,0
+EWM.US,D,20260205,000000,29.17,29.24,29.075,29.18,350124,0
+EWM.US,D,20260206,000000,29.37,29.575,29.35,29.57,392669,0
+EWM.US,D,20260209,000000,29.62,29.9,29.55,29.83,595821,0
+EWM.US,D,20260210,000000,29.8,29.83,29.69,29.69,492166,0
+EWM.US,D,20260211,000000,29.85,29.9887,29.79,29.98,307522,0
+EWM.US,D,20260212,000000,29.98,30,29.705,29.71,277105,0
+EWM.US,D,20260213,000000,29.63,29.74,29.555,29.72,548334,0
+EWM.US,D,20260217,000000,29.68,29.745,29.572,29.65,277527,0
+EWM.US,D,20260218,000000,29.79,29.79,29.575,29.66,462402,0
diff --git a/daily/us/nyse etfs/1/ewq.us.txt b/daily/us/nyse etfs/1/ewq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18bfe8a03312da3aa1334f12e79f052b7194852c
--- /dev/null
+++ b/daily/us/nyse etfs/1/ewq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWQ.US,D,20050225,000000,17.9036,18.1622,17.8822,18.1622,42330.506061105,0
+EWQ.US,D,20050228,000000,18.0513,18.1466,18.0008,18.0815,72101.569697819,0
+EWQ.US,D,20050301,000000,18.0815,18.1398,18.0368,18.0368,65409.304546225,0
+EWQ.US,D,20050302,000000,17.9114,18.0513,17.8978,18.03,40284.246970172,0
+EWQ.US,D,20050303,000000,18.0066,18.0747,17.925,17.925,20210.537879026,0
+EWQ.US,D,20050304,000000,18.1699,18.3818,18.1699,18.2681,151159.80303208,0
+EWQ.US,D,20050307,000000,18.2681,18.4188,18.2623,18.3138,21027.395454793,0
+EWQ.US,D,20050308,000000,18.3585,18.4392,18.3517,18.3818,40010.589394411,0
+EWQ.US,D,20050309,000000,18.3225,18.4392,18.3225,18.3663,51209.974243028,0
+EWQ.US,D,20050310,000000,18.3449,18.3974,18.307,18.3585,15842.304545641,0
+EWQ.US,D,20050311,000000,18.3517,18.446,18.3517,18.3663,24170.342424527,0
+EWQ.US,D,20050314,000000,18.3138,18.3138,18.2049,18.2263,63225.187879533,0
+EWQ.US,D,20050315,000000,18.3585,18.3585,18.2224,18.2224,75789.774243317,0
+EWQ.US,D,20050316,000000,18.2341,18.2681,18.133,18.1398,33045.695454935,0
+EWQ.US,D,20050317,000000,18.1835,18.2341,18.1029,18.1767,34822.412121622,0
+EWQ.US,D,20050318,000000,18.1767,18.1894,18.0892,18.0892,25263.943939692,0
+EWQ.US,D,20050321,000000,18.0513,18.0513,17.9036,17.9405,17479.106060812,0
+EWQ.US,D,20050322,000000,17.8754,18.0513,17.6684,17.6684,21164.224242674,0
+EWQ.US,D,20050323,000000,17.612,17.6771,17.612,17.6489,26494.374242736,0
+EWQ.US,D,20050324,000000,17.7218,17.7976,17.6936,17.6936,11880.442424382,0
+EWQ.US,D,20050328,000000,17.7364,17.7665,17.6198,17.6859,14612.903030475,0
+EWQ.US,D,20050329,000000,17.6859,17.7442,17.6042,17.7063,39327.474242888,0
+EWQ.US,D,20050330,000000,17.7364,17.8521,17.7364,17.8326,37553.843939836,0
+EWQ.US,D,20050331,000000,17.8754,17.8978,17.7063,17.7063,38236.95909136,0
+EWQ.US,D,20050401,000000,17.8754,17.8822,17.6198,17.7286,60218.0409098,0
+EWQ.US,D,20050404,000000,17.5741,17.6198,17.4574,17.6198,19254.793939621,0
+EWQ.US,D,20050405,000000,17.6334,17.6771,17.6042,17.6771,36597.071212552,0
+EWQ.US,D,20050406,000000,17.7364,17.89,17.6684,17.8754,197455.25757808,0
+EWQ.US,D,20050407,000000,17.9328,17.9862,17.8171,17.8171,115798.30606197,0
+EWQ.US,D,20050408,000000,17.8521,18.0066,17.7976,17.9784,35366.640909508,0
+EWQ.US,D,20050411,000000,17.995,18.0513,17.9784,18.0008,27992.289394269,0
+EWQ.US,D,20050412,000000,17.8978,18.0066,17.7665,18.0066,24851.400000293,0
+EWQ.US,D,20050413,000000,17.8326,17.925,17.8249,17.8249,61175.842424963,0
+EWQ.US,D,20050414,000000,17.7442,17.7889,17.6489,17.7063,157311.95454731,0
+EWQ.US,D,20050415,000000,17.6411,17.6684,17.4205,17.4205,24714.571212412,0
+EWQ.US,D,20050418,000000,17.3563,17.4292,17.3184,17.4069,20072.680303267,0
+EWQ.US,D,20050419,000000,17.4205,17.473,17.3184,17.3768,56943.40909158,0
+EWQ.US,D,20050420,000000,17.3184,17.402,17.2747,17.335,38646.416667122,0
+EWQ.US,D,20050421,000000,17.4516,17.5391,17.3933,17.5391,71963.71212206,0
+EWQ.US,D,20050422,000000,17.5741,17.5741,17.4292,17.4817,14883.4742426,0
+EWQ.US,D,20050425,000000,17.5099,17.5255,17.4292,17.5255,20346.337879028,0
+EWQ.US,D,20050426,000000,17.4137,17.5031,17.4069,17.4137,55987.665152175,0
+EWQ.US,D,20050427,000000,17.2261,17.2562,17.0677,17.2562,77973.89091001,0
+EWQ.US,D,20050428,000000,16.9977,17.1046,16.9082,16.952,71555.283334176,0
+EWQ.US,D,20050429,000000,17.0852,17.1726,16.9743,17.1124,53801.490909725,0
+EWQ.US,D,20050502,000000,17.0628,17.195,17.0628,17.1357,36597.071212552,0
+EWQ.US,D,20050503,000000,17.1571,17.2611,17.1357,17.1357,205515.81060848,0
+EWQ.US,D,20050504,000000,17.2825,17.4205,17.2475,17.4137,308474.84394303,0
+EWQ.US,D,20050505,000000,17.5391,17.5896,17.4292,17.4652,39191.674242886,0
+EWQ.US,D,20050506,000000,17.4652,17.5595,17.4292,17.5099,12699.357575907,0
+EWQ.US,D,20050509,000000,17.4574,17.4817,17.402,17.4817,4915.5484849064,0
+EWQ.US,D,20050510,000000,17.3563,17.4069,17.3184,17.3184,10922.64090922,0
+EWQ.US,D,20050511,000000,17.3184,17.3184,17.2261,17.2912,99277.001516321,0
+EWQ.US,D,20050512,000000,17.2096,17.2825,17.1046,17.1872,35503.469697388,0
+EWQ.US,D,20050513,000000,17.2096,17.2387,17.0511,17.195,32089.95151553,0
+EWQ.US,D,20050516,000000,17.0628,17.2747,17.0628,17.2747,19254.793939621,0
+EWQ.US,D,20050517,000000,17.1493,17.2562,17.0628,17.1649,29770.034848836,0
+EWQ.US,D,20050518,000000,17.1726,17.5595,17.1726,17.3845,13242.557575914,0
+EWQ.US,D,20050519,000000,17.5031,17.5333,17.3933,17.5333,155674.12424426,0
+EWQ.US,D,20050520,000000,17.4817,17.5031,17.4069,17.5031,235145.9303058,0
+EWQ.US,D,20050523,000000,17.5099,17.6684,17.5099,17.6684,10787.869697097,0
+EWQ.US,D,20050524,000000,17.5527,17.5527,17.4652,17.4652,41238.962121698,0
+EWQ.US,D,20050525,000000,17.5896,17.5896,17.4652,17.5663,3416.6045454948,0
+EWQ.US,D,20050526,000000,17.5974,17.6489,17.5177,17.6334,44924.08030356,0
+EWQ.US,D,20050527,000000,17.6042,17.7218,17.5333,17.7218,17068.619697171,0
+EWQ.US,D,20050531,000000,17.5099,17.5099,17.3632,17.4448,74556.257576636,0
+EWQ.US,D,20050601,000000,17.2679,17.5177,17.2679,17.3768,45747.1106066,0
+EWQ.US,D,20050602,000000,17.4292,17.6198,17.4292,17.6198,10922.64090922,0
+EWQ.US,D,20050603,000000,17.5741,17.612,17.3933,17.4953,215345.87879042,0
+EWQ.US,D,20050606,000000,17.473,17.5459,17.4292,17.5459,140105.47727438,0
+EWQ.US,D,20050607,000000,17.5333,17.6859,17.5177,17.5741,41785.248485341,0
+EWQ.US,D,20050608,000000,17.6266,17.6557,17.4817,17.5527,66362.990909873,0
+EWQ.US,D,20050609,000000,17.473,17.5391,17.4137,17.4652,37280.186364076,0
+EWQ.US,D,20050610,000000,17.5031,17.5819,17.2912,17.4292,72375.22727358,0
+EWQ.US,D,20050613,000000,17.3486,17.5459,17.3486,17.5459,17751.734848694,0
+EWQ.US,D,20050614,000000,17.3709,17.4205,17.2825,17.3563,5326.0348485476,0
+EWQ.US,D,20050615,000000,17.5391,17.5391,17.3563,17.3563,2730.4030303352,0
+EWQ.US,D,20050616,000000,17.5031,17.5031,17.3184,17.3933,13108.81515167,0
+EWQ.US,D,20050617,000000,17.5741,17.8326,17.5741,17.7442,25670.315151818,0
+EWQ.US,D,20050620,000000,17.5896,17.6042,17.4817,17.5819,71281.625758416,0
+EWQ.US,D,20050621,000000,17.5391,17.7063,17.4516,17.7063,38646.416667122,0
+EWQ.US,D,20050622,000000,17.5663,17.6489,17.5663,17.6489,9423.696969808,0
+EWQ.US,D,20050623,000000,17.5333,17.6042,17.4817,17.5459,27721.718182145,0
+EWQ.US,D,20050624,000000,17.4652,17.4953,17.3563,17.4448,223946.54545718,0
+EWQ.US,D,20050627,000000,17.4205,17.4205,17.2825,17.2912,10103.725757695,0
+EWQ.US,D,20050628,000000,17.3563,17.4205,17.3563,17.4205,1773.6303030512,0
+EWQ.US,D,20050629,000000,17.5255,17.612,17.4953,17.5663,9968.954545572,0
+EWQ.US,D,20050630,000000,17.6411,17.6411,17.5391,17.6042,12563.557575906,0
+EWQ.US,D,20050701,000000,17.6411,17.6411,17.4817,17.4817,27313.289394261,0
+EWQ.US,D,20050705,000000,17.2611,17.5255,17.2611,17.4292,60766.384849201,0
+EWQ.US,D,20050706,000000,17.4516,17.5099,17.4069,17.5099,210837.73030551,0
+EWQ.US,D,20050707,000000,17.2261,17.4516,17.1872,17.3933,56669.751515819,0
+EWQ.US,D,20050708,000000,17.5391,17.751,17.5391,17.7141,372381.08939833,0
+EWQ.US,D,20050711,000000,17.7733,18.0815,17.7733,17.8676,51755.231818792,0
+EWQ.US,D,20050712,000000,18.0066,18.2137,18.0066,18.1767,44788.280303558,0
+EWQ.US,D,20050713,000000,18.0591,18.0892,18.0008,18.0591,16386.533333526,0
+EWQ.US,D,20050714,000000,18.2137,18.2224,18.1029,18.1029,32772.037879174,0
+EWQ.US,D,20050715,000000,18.0892,18.1534,18.0892,18.1534,818.9151515248,0
+EWQ.US,D,20050718,000000,18.0144,18.1398,18.0144,18.0892,4640.8621212668,0
+EWQ.US,D,20050719,000000,18.0892,18.3293,18.0815,18.2224,25535.543939695,0
+EWQ.US,D,20050720,000000,18.2992,18.4839,18.1767,18.4538,42466.306061106,0
+EWQ.US,D,20050721,000000,18.5208,18.5276,18.2924,18.4275,40284.246970172,0
+EWQ.US,D,20050722,000000,18.3896,18.3896,18.2924,18.307,7649.037878878,0
+EWQ.US,D,20050725,000000,18.3449,18.3449,18.2341,18.2341,40965.304545937,0
+EWQ.US,D,20050726,000000,18.307,18.3449,18.2263,18.3449,10243.640909212,0
+EWQ.US,D,20050727,000000,18.307,18.4188,18.2496,18.4188,14200.359091076,0
+EWQ.US,D,20050728,000000,18.5471,18.6083,18.4615,18.5791,38781.187879245,0
+EWQ.US,D,20050729,000000,18.6151,18.6151,18.4761,18.4761,4915.5484849064,0
+EWQ.US,D,20050801,000000,18.6754,18.7697,18.6452,18.653,15022.360606238,0
+EWQ.US,D,20050802,000000,18.7531,18.932,18.7531,18.9164,206740.06818425,0
+EWQ.US,D,20050803,000000,18.968,19.1419,18.8941,19.0545,123032.74242569,0
+EWQ.US,D,20050804,000000,18.932,18.9961,18.827,18.827,133686.86969854,0
+EWQ.US,D,20050805,000000,18.8941,18.8941,18.6676,18.7697,20072.680303267,0
+EWQ.US,D,20050808,000000,18.8562,18.9534,18.7609,18.7609,102550.60454666,0
+EWQ.US,D,20050809,000000,18.9816,19.1332,18.9242,19.0175,40965.304545937,0
+EWQ.US,D,20050810,000000,19.2012,19.2518,19.1118,19.2518,62543.101515888,0
+EWQ.US,D,20050811,000000,19.2459,19.3568,19.1662,19.3568,57762.324243105,0
+EWQ.US,D,20050812,000000,19.1118,19.1789,19.0622,19.1264,221899.25757837,0
+EWQ.US,D,20050815,000000,19.0457,19.105,18.9903,19.0097,44652.480303556,0
+EWQ.US,D,20050816,000000,18.8941,18.968,18.7609,18.8639,53255.204546082,0
+EWQ.US,D,20050817,000000,18.689,18.7784,18.6239,18.6618,79887.436364578,0
+EWQ.US,D,20050818,000000,18.4761,18.5947,18.4188,18.5208,57079.209091582,0
+EWQ.US,D,20050819,000000,18.5646,18.7259,18.5646,18.689,33594.039394335,0
+EWQ.US,D,20050822,000000,18.7833,18.8639,18.7386,18.7697,36463.328788308,0
+EWQ.US,D,20050823,000000,18.6968,18.7347,18.6015,18.6015,15842.304545641,0
+EWQ.US,D,20050824,000000,18.5276,18.7104,18.5276,18.5276,33319.353030696,0
+EWQ.US,D,20050825,000000,18.4907,18.6083,18.4907,18.4985,35912.92727315,0
+EWQ.US,D,20050826,000000,18.4392,18.4761,18.3225,18.3225,6416.5500000756,0
+EWQ.US,D,20050829,000000,18.4275,18.4275,18.3449,18.4188,35912.92727315,0
+EWQ.US,D,20050830,000000,18.3585,18.3741,18.2681,18.3741,35776.09848527,0
+EWQ.US,D,20050831,000000,18.4615,18.7259,18.4615,18.7259,27038.603030622,0
+EWQ.US,D,20050901,000000,18.8941,19.0836,18.8941,19.07,18982.165151739,0
+EWQ.US,D,20050902,000000,19.0097,19.0545,18.9534,19.0545,49297.457576338,0
+EWQ.US,D,20050906,000000,19.1789,19.2012,19.0982,19.1935,272151.43030624,0
+EWQ.US,D,20050907,000000,19.1196,19.2012,19.1118,19.1118,151299.7181836,0
+EWQ.US,D,20050908,000000,19.07,19.1487,18.9456,18.9728,88352.303031344,0
+EWQ.US,D,20050909,000000,19.0914,19.2226,19.0914,19.2226,10787.869697097,0
+EWQ.US,D,20050912,000000,19.0457,19.07,18.9368,18.968,40693.704545934,0
+EWQ.US,D,20050913,000000,18.9067,18.9067,18.7901,18.827,45199.795455078,0
+EWQ.US,D,20050914,000000,18.9611,18.9611,18.8134,18.8134,10379.440909213,0
+EWQ.US,D,20050915,000000,18.8056,18.9242,18.7901,18.8406,23073.654545726,0
+EWQ.US,D,20050916,000000,18.9903,19.0545,18.9067,19.0457,18023.334848697,0
+EWQ.US,D,20050919,000000,18.9242,18.932,18.7784,18.8202,53667.748485481,0
+EWQ.US,D,20050920,000000,18.9611,19.0097,18.8202,18.8202,17479.106060812,0
+EWQ.US,D,20050921,000000,18.8202,18.8639,18.7191,18.7386,12424.671212268,0
+EWQ.US,D,20050922,000000,18.6754,18.689,18.5053,18.5947,9559.4969698096,0
+EWQ.US,D,20050923,000000,18.5053,18.6326,18.4985,18.5121,22393.62575784,0
+EWQ.US,D,20050926,000000,18.8202,18.8941,18.7978,18.8494,69095.451515966,0
+EWQ.US,D,20050927,000000,18.8134,18.8494,18.7036,18.827,19114.878788104,0
+EWQ.US,D,20050928,000000,18.9534,19.0029,18.932,19.0029,16386.533333526,0
+EWQ.US,D,20050929,000000,19.0097,19.1867,18.9164,19.07,92856.33636473,0
+EWQ.US,D,20050930,000000,19.0457,19.1419,18.9611,19.0097,29359.548485194,0
+EWQ.US,D,20051003,000000,18.9903,19.0389,18.8999,19.0389,71693.140909936,0
+EWQ.US,D,20051004,000000,19.0175,19.173,18.8941,18.8941,78791.777273656,0
+EWQ.US,D,20051005,000000,19.0389,19.0389,18.7386,18.7833,58719.096970389,0
+EWQ.US,D,20051006,000000,18.8328,18.9456,18.7454,18.7697,68413.365152321,0
+EWQ.US,D,20051007,000000,18.9534,18.9611,18.827,18.8406,25263.943939692,0
+EWQ.US,D,20051010,000000,18.8708,18.8708,18.7259,18.7609,816863.74849447,0
+EWQ.US,D,20051011,000000,18.8494,18.8494,18.7347,18.7609,11880.442424382,0
+EWQ.US,D,20051012,000000,18.7531,18.8406,18.5412,18.6083,689871.20152328,0
+EWQ.US,D,20051013,000000,18.2992,18.5121,18.2681,18.411,28952.14848519,0
+EWQ.US,D,20051014,000000,18.5646,18.7191,18.4985,18.7191,33182.524242815,0
+EWQ.US,D,20051017,000000,18.5791,18.6015,18.5053,18.5646,31815.26515189,0
+EWQ.US,D,20051018,000000,18.3371,18.3371,18.2623,18.2924,11195.269697102,0
+EWQ.US,D,20051019,000000,18.0144,18.3371,17.9707,18.3371,695194.15000819,0
+EWQ.US,D,20051020,000000,18.133,18.2137,17.9571,18.0144,90124.904546516,0
+EWQ.US,D,20051021,000000,18.0591,18.0747,17.9405,17.9483,78107.633334254,0
+EWQ.US,D,20051024,000000,18.0222,18.3585,18.0222,18.2846,29770.034848836,0
+EWQ.US,D,20051025,000000,18.3974,18.3974,18.1894,18.3225,34274.068182222,0
+EWQ.US,D,20051026,000000,18.2623,18.2623,18.2137,18.2341,6416.5500000756,0
+EWQ.US,D,20051027,000000,18.0679,18.1242,17.9862,17.9862,5052.3772727868,0
+EWQ.US,D,20051028,000000,18.0008,18.1165,17.925,18.0144,41649.448485339,0
+EWQ.US,D,20051031,000000,18.2049,18.3741,18.1622,18.2681,826559.04546428,0
+EWQ.US,D,20051101,000000,18.2924,18.3371,18.2341,18.307,16933.848485048,0
+EWQ.US,D,20051102,000000,18.2496,18.4343,18.2496,18.4188,24851.400000293,0
+EWQ.US,D,20051103,000000,18.5276,18.6015,18.446,18.4985,33456.181818576,0
+EWQ.US,D,20051104,000000,18.4761,18.4761,18.1971,18.2924,30177.43484884,0
+EWQ.US,D,20051107,000000,18.2496,18.3663,18.2409,18.3371,19800.051515385,0
+EWQ.US,D,20051108,000000,18.2224,18.2681,18.1971,18.2409,39735.903030771,0
+EWQ.US,D,20051109,000000,18.1106,18.2263,18.0513,18.1767,1842110.5394156,0
+EWQ.US,D,20051110,000000,18.1971,18.1971,17.9862,18.1242,763474.80152415,0
+EWQ.US,D,20051111,000000,18.1242,18.2496,18.1242,18.2341,45881.881818722,0
+EWQ.US,D,20051114,000000,18.2623,18.3225,18.1971,18.2681,24033.513636647,0
+EWQ.US,D,20051115,000000,18.2759,18.3517,18.1242,18.3517,583768.19243112,0
+EWQ.US,D,20051116,000000,18.0815,18.1971,18.0368,18.0591,71827.912122058,0
+EWQ.US,D,20051117,000000,18.1622,18.3138,18.1398,18.2341,220669.85606321,0
+EWQ.US,D,20051118,000000,18.3818,18.4538,18.2759,18.3896,17344.334848689,0
+EWQ.US,D,20051121,000000,18.5568,18.6083,18.4538,18.5208,15292.931818362,0
+EWQ.US,D,20051122,000000,18.4683,18.7833,18.4538,18.5791,135600.41515311,0
+EWQ.US,D,20051123,000000,18.6754,18.7697,18.6151,18.7609,953281.02122335,0
+EWQ.US,D,20051125,000000,18.6754,18.6968,18.5568,18.5568,17344.334848689,0
+EWQ.US,D,20051128,000000,18.6452,18.6676,18.5344,18.5859,17751.734848694,0
+EWQ.US,D,20051129,000000,18.6841,18.689,18.5646,18.6083,981820.62576914,0
+EWQ.US,D,20051130,000000,18.5646,18.5947,18.5053,18.5276,578853.67273409,0
+EWQ.US,D,20051201,000000,18.5276,18.7978,18.5276,18.7978,12563.557575906,0
+EWQ.US,D,20051202,000000,18.7259,18.8494,18.689,18.8494,12971.986363789,0
+EWQ.US,D,20051205,000000,18.8999,18.9534,18.827,18.9164,46427.139394486,0
+EWQ.US,D,20051206,000000,18.968,19.07,18.8941,18.9903,73600.513637231,0
+EWQ.US,D,20051207,000000,19.0029,19.0029,18.7697,18.8134,42059.93484898,0
+EWQ.US,D,20051208,000000,18.8873,19.0836,18.8562,18.9368,46019.739394482,0
+EWQ.US,D,20051209,000000,19.0029,19.0457,18.9456,18.9961,9968.954545572,0
+EWQ.US,D,20051212,000000,19.1867,19.2965,19.1867,19.2605,2657744.886395,0
+EWQ.US,D,20051213,000000,19.3626,19.4433,19.2897,19.4044,16386.533333526,0
+EWQ.US,D,20051214,000000,19.4044,19.4433,19.3694,19.4219,9831.0969698128,0
+EWQ.US,D,20051215,000000,19.3568,19.3568,19.2012,19.2965,8605.810606162,0
+EWQ.US,D,20051216,000000,19.3762,19.4783,19.3762,19.4433,29221.690909435,0
+EWQ.US,D,20051219,000000,19.4783,19.4783,19.3626,19.4044,18023.334848697,0
+EWQ.US,D,20051220,000000,19.3247,19.3247,19.1935,19.2012,1443642.4757746,0
+EWQ.US,D,20051221,000000,19.3694,19.3908,19.2605,19.3626,46153.481818726,0
+EWQ.US,D,20051222,000000,19.3976,19.4783,19.3976,19.4433,32362.580303412,0
+EWQ.US,D,20051223,000000,19.2158,19.2459,19.1565,19.1867,23489.284848762,0
+EWQ.US,D,20051227,000000,19.2459,19.3023,19.105,19.105,233779.70000275,0
+EWQ.US,D,20051228,000000,19.3626,19.3694,19.1419,19.1789,31955.180303407,0
+EWQ.US,D,20051229,000000,19.2226,19.2654,19.2012,19.2158,245249.6560635,0
+EWQ.US,D,20051230,000000,18.932,19.2654,18.8708,19.0263,23623.027273006,0
+EWQ.US,D,20060103,000000,19.4433,19.8224,19.4219,19.7436,535290.67879419,0
+EWQ.US,D,20060104,000000,19.8923,20.0294,19.8224,19.9915,178609.92121423,0
+EWQ.US,D,20060105,000000,19.9118,19.9682,19.8622,19.9633,44924.08030356,0
+EWQ.US,D,20060106,000000,20.0673,20.2112,20.0605,20.2112,55166.692424892,0
+EWQ.US,D,20060109,000000,20.0673,20.1315,20.0362,20.1315,66910.306061394,0
+EWQ.US,D,20060110,000000,19.9332,20.0731,19.9118,20.0673,139149.73333497,0
+EWQ.US,D,20060111,000000,20.1033,20.2568,20.1033,20.2413,110196.5560619,0
+EWQ.US,D,20060112,000000,20.1392,20.1392,19.9827,19.9915,49297.457576338,0
+EWQ.US,D,20060113,000000,19.8923,20.0673,19.8661,20.0362,29770.034848836,0
+EWQ.US,D,20060117,000000,19.8379,19.8846,19.7582,19.8846,42193.677273224,0
+EWQ.US,D,20060118,000000,19.7349,19.7951,19.6105,19.7135,51894.11818243,0
+EWQ.US,D,20060119,000000,19.7135,19.9332,19.7135,19.8661,423042.71970195,0
+EWQ.US,D,20060120,000000,19.9973,19.9973,19.5181,19.5803,67455.563637158,0
+EWQ.US,D,20060123,000000,19.8224,19.9196,19.8029,19.9196,614218.25606784,0
+EWQ.US,D,20060124,000000,20.0294,20.0294,19.8748,19.9273,112929.016668,0
+EWQ.US,D,20060125,000000,20.0294,20.0877,19.9419,19.9915,214934.3636389,0
+EWQ.US,D,20060126,000000,20.2938,20.3657,20.2627,20.2996,82888.410607037,0
+EWQ.US,D,20060127,000000,20.5786,20.6058,20.3735,20.4376,157991.98333519,0
+EWQ.US,D,20060130,000000,20.4143,20.4143,20.3297,20.4085,34141.354545857,0
+EWQ.US,D,20060131,000000,20.4833,20.5844,20.4231,20.5397,36733.900000433,0
+EWQ.US,D,20060201,000000,20.46,20.6301,20.46,20.5553,80976.922728227,0
+EWQ.US,D,20060202,000000,20.4833,20.4979,20.2627,20.2627,155807.8666685,0
+EWQ.US,D,20060203,000000,20.1101,20.2627,20.0731,20.2491,28405.862121547,0
+EWQ.US,D,20060206,000000,20.1606,20.1606,20.0673,20.1169,52299.460606677,0
+EWQ.US,D,20060207,000000,20.0809,20.1033,19.9682,19.9682,42878.850000505,0
+EWQ.US,D,20060208,000000,19.9759,20.043,19.905,20.043,31543.665151887,0
+EWQ.US,D,20060209,000000,20.1966,20.2491,20.146,20.1733,93402.622728373,0
+EWQ.US,D,20060210,000000,20.1733,20.2053,19.9633,20.0206,123169.57121357,0
+EWQ.US,D,20060213,000000,19.9633,20.1169,19.9565,20.0206,92856.33636473,0
+EWQ.US,D,20060214,000000,20.0129,20.2053,19.9332,20.2053,156355.18182002,0
+EWQ.US,D,20060215,000000,20.0673,20.1888,19.9273,19.9759,124537.85909238,0
+EWQ.US,D,20060216,000000,19.9633,20.1392,19.9633,20.1392,52981.546970321,0
+EWQ.US,D,20060217,000000,20.1101,20.3152,20.1101,20.2996,299871.09091262,0
+EWQ.US,D,20060221,000000,20.3152,20.3366,20.1392,20.2189,130544.95151669,0
+EWQ.US,D,20060222,000000,20.2413,20.4299,20.2413,20.3589,109379.69848614,0
+EWQ.US,D,20060223,000000,20.3657,20.4522,20.3064,20.3297,119895.96818323,0
+EWQ.US,D,20060224,000000,20.3434,20.4678,20.3434,20.4376,68820.765152326,0
+EWQ.US,D,20060227,000000,20.3297,20.46,20.3297,20.4299,33182.524242815,0
+EWQ.US,D,20060228,000000,20.4017,20.4017,20.1966,20.2335,67455.563637158,0
+EWQ.US,D,20060301,000000,20.3589,20.4901,20.3589,20.4833,137237.21666828,0
+EWQ.US,D,20060302,000000,20.4143,20.4979,20.3589,20.4901,763335.91516051,0
+EWQ.US,D,20060303,000000,20.4085,20.5329,20.3735,20.5047,148165.0015169,0
+EWQ.US,D,20060306,000000,20.5193,20.5844,20.3735,20.4085,50113.286364227,0
+EWQ.US,D,20060307,000000,20.1733,20.1733,20.0605,20.1169,116345.62121349,0
+EWQ.US,D,20060308,000000,20.043,20.1528,20.0294,20.1101,104052.63484971,0
+EWQ.US,D,20060309,000000,20.1315,20.2627,20.1315,20.1888,47520.740909651,0
+EWQ.US,D,20060310,000000,20.2053,20.5397,20.2053,20.5397,1115098.0378919,0
+EWQ.US,D,20060313,000000,20.6301,20.7166,20.6301,20.6515,24990.286363931,0
+EWQ.US,D,20060314,000000,20.7166,20.9353,20.6661,20.9227,431783.30152024,0
+EWQ.US,D,20060315,000000,21.017,21.0257,20.9149,21.0092,76332.974243324,0
+EWQ.US,D,20060316,000000,21.1268,21.2162,21.0549,21.1569,42466.306061106,0
+EWQ.US,D,20060317,000000,21.2658,21.2959,21.1715,21.26,30997.378788244,0
+EWQ.US,D,20060320,000000,21.3329,21.3329,21.1637,21.224,41785.248485341,0
+EWQ.US,D,20060321,000000,21.1637,21.1997,21.0471,21.0549,39327.474242888,0
+EWQ.US,D,20060322,000000,21.1715,21.3406,21.1715,21.3086,110470.21363767,0
+EWQ.US,D,20060323,000000,21.1997,21.2376,21.0549,21.1054,139831.81969862,0
+EWQ.US,D,20060324,000000,21.1637,21.3086,21.119,21.2726,32362.580303412,0
+EWQ.US,D,20060327,000000,21.1637,21.1637,21.017,21.0714,49022.771212699,0
+EWQ.US,D,20060328,000000,21.1054,21.1569,20.9062,20.9062,1093521.2697099,0
+EWQ.US,D,20060329,000000,21.0471,21.2434,21.0092,21.2162,50522.743939989,0
+EWQ.US,D,20060330,000000,21.397,21.5282,21.397,21.5137,267781.13939709,0
+EWQ.US,D,20060331,000000,21.5059,21.5059,21.3824,21.3902,42193.677273224,0
+EWQ.US,D,20060403,000000,21.397,21.6021,21.397,21.5739,1063070.1772853,0
+EWQ.US,D,20060404,000000,21.6624,21.7343,21.6381,21.7275,140921.30606227,0
+EWQ.US,D,20060405,000000,21.7275,21.813,21.676,21.7936,98591.82878904,0
+EWQ.US,D,20060406,000000,21.7343,21.7343,21.5496,21.6624,76332.974243324,0
+EWQ.US,D,20060407,000000,21.6254,21.6254,21.2308,21.2658,195543.76969927,0
+EWQ.US,D,20060410,000000,21.2434,21.3406,21.2308,21.2959,41238.962121698,0
+EWQ.US,D,20060411,000000,21.2376,21.2376,20.981,21.0257,93541.509092011,0
+EWQ.US,D,20060412,000000,20.9567,20.9723,20.8566,20.8809,39871.703030773,0
+EWQ.US,D,20060413,000000,20.7915,20.9868,20.7915,20.981,1151146.7651651,0
+EWQ.US,D,20060417,000000,21.0918,21.2308,21.0918,21.1715,66094.477273506,0
+EWQ.US,D,20060418,000000,21.3027,21.4495,21.2162,21.4495,94356.309092021,0
+EWQ.US,D,20060419,000000,21.3902,21.6847,21.3902,21.6692,326772.86515537,0
+EWQ.US,D,20060420,000000,21.6984,21.78,21.6692,21.7722,35912.92727315,0
+EWQ.US,D,20060421,000000,21.851,21.955,21.8364,21.9171,144612.5969714,0
+EWQ.US,D,20060424,000000,21.9618,22.0376,21.8821,22.0376,391907.48333795,0
+EWQ.US,D,20060425,000000,22.0735,22.1222,21.9025,22.022,337286.04848882,0
+EWQ.US,D,20060426,000000,22.0794,22.1814,22.0794,22.1445,128360.83485,0
+EWQ.US,D,20060427,000000,21.8889,22.2116,21.8218,22.1222,73197.228788741,0
+EWQ.US,D,20060428,000000,22.1601,22.233,22.0998,22.1902,72784.684849342,0
+EWQ.US,D,20060501,000000,22.2028,22.3204,22.0075,22.0075,31408.893939764,0
+EWQ.US,D,20060502,000000,22.3204,22.4458,22.301,22.4235,462371.22273272,0
+EWQ.US,D,20060503,000000,22.4303,22.4303,22.1639,22.2699,409522.38939876,0
+EWQ.US,D,20060504,000000,22.3496,22.5771,22.336,22.4964,164001.13333527,0
+EWQ.US,D,20060505,000000,22.8113,22.8862,22.7034,22.8862,447076.2333386,0
+EWQ.US,D,20060508,000000,23.066,23.066,22.8026,22.8191,192268.10909317,0
+EWQ.US,D,20060509,000000,22.9863,23.0106,22.8862,23.0018,286487.58939731,0
+EWQ.US,D,20060510,000000,23.0106,23.1029,22.9202,22.9795,227908.40757844,0
+EWQ.US,D,20060511,000000,23.0378,23.1029,22.8862,22.8862,243066.56818468,0
+EWQ.US,D,20060512,000000,22.8113,22.8638,22.5401,22.6072,298914.31818534,0
+EWQ.US,D,20060515,000000,22.2398,22.3136,22.0075,22.1222,437107.27879303,0
+EWQ.US,D,20060516,000000,22.265,22.3282,22.1445,22.233,108971.26969825,0
+EWQ.US,D,20060517,000000,22.2699,22.2699,21.3406,21.4204,380572.29848933,0
+EWQ.US,D,20060518,000000,21.5817,21.6984,21.4563,21.5137,374429.40606502,0
+EWQ.US,D,20060519,000000,21.501,21.711,21.3902,21.711,280208.896973,0
+EWQ.US,D,20060522,000000,21.3465,21.4369,21.1268,21.3824,186259.98788098,0
+EWQ.US,D,20060523,000000,21.5642,21.7411,21.4563,21.4806,149661.88788055,0
+EWQ.US,D,20060524,000000,21.4058,21.4563,21.017,21.2804,143790.59545624,0
+EWQ.US,D,20060525,000000,21.6021,21.7188,21.4135,21.5817,152805.86363816,0
+EWQ.US,D,20060526,000000,21.8587,21.9316,21.711,21.8947,132866.92575914,0
+EWQ.US,D,20060530,000000,21.8218,21.8218,21.5137,21.5496,243337.13939681,0
+EWQ.US,D,20060531,000000,21.8947,21.8947,21.5739,21.7343,63635.674243174,0
+EWQ.US,D,20060601,000000,21.4806,21.9316,21.4058,21.9316,235554.35909368,0
+EWQ.US,D,20060602,000000,22.233,22.233,21.9472,22.1445,78520.177273652,0
+EWQ.US,D,20060605,000000,22.093,22.1144,21.6546,21.7411,1310098.6075912,0
+EWQ.US,D,20060606,000000,21.397,21.5282,21.2434,21.4884,570792.09091582,0
+EWQ.US,D,20060607,000000,21.2065,21.4427,21.1054,21.1715,796655.2681912,0
+EWQ.US,D,20060608,000000,20.4376,20.7992,20.3229,20.7244,317757.59697344,0
+EWQ.US,D,20060609,000000,20.8721,20.9421,20.6146,20.6369,201551.89091147,0
+EWQ.US,D,20060612,000000,20.6661,20.7088,20.3735,20.4522,206603.23939637,0
+EWQ.US,D,20060613,000000,20.1392,20.3434,19.6989,20.0673,435059.99091422,0
+EWQ.US,D,20060614,000000,19.9196,20.2267,19.9196,20.1169,565059.68485514,0
+EWQ.US,D,20060615,000000,20.4756,20.841,20.4756,20.8187,116886.76363774,0
+EWQ.US,D,20060616,000000,20.6515,20.6952,20.4756,20.5932,106651.35303156,0
+EWQ.US,D,20060619,000000,20.7681,20.7681,20.3949,20.4979,79612.750000938,0
+EWQ.US,D,20060620,000000,20.5485,20.8051,20.5329,20.7312,68003.907576559,0
+EWQ.US,D,20060621,000000,20.7244,21.084,20.6865,21.017,74285.686364512,0
+EWQ.US,D,20060622,000000,20.8945,20.9567,20.7613,20.9227,214662.76363889,0
+EWQ.US,D,20060623,000000,20.7312,21.0393,20.7312,20.9062,99277.001516321,0
+EWQ.US,D,20060626,000000,20.8342,21.0918,20.8051,21.0918,59265.383334032,0
+EWQ.US,D,20060627,000000,21.0092,21.0549,20.6806,20.6806,92036.392425327,0
+EWQ.US,D,20060628,000000,20.8566,20.981,20.7535,20.981,46427.139394486,0
+EWQ.US,D,20060629,000000,21.0918,21.7722,21.0549,21.7188,112382.73030435,0
+EWQ.US,D,20060630,000000,21.9472,22.0599,21.8218,21.9316,132182.78181974,0
+EWQ.US,D,20060703,000000,22.0599,22.1445,21.9987,22.1348,47249.140909648,0
+EWQ.US,D,20060705,000000,21.8364,21.8889,21.4806,21.6109,971305.38485993,0
+EWQ.US,D,20060706,000000,21.6984,21.8947,21.6984,21.8587,568742.74546125,0
+EWQ.US,D,20060707,000000,21.813,21.9686,21.711,21.7576,317077.56818555,0
+EWQ.US,D,20060710,000000,21.7722,21.9686,21.7722,21.851,184210.64242641,0
+EWQ.US,D,20060711,000000,21.7188,21.9025,21.6021,21.9025,106099.92272852,0
+EWQ.US,D,20060712,000000,21.8587,21.8587,21.5224,21.5428,115386.79091045,0
+EWQ.US,D,20060713,000000,21.3406,21.3824,21.1501,21.1501,562735.65303693,0
+EWQ.US,D,20060714,000000,21.188,21.188,20.9149,20.9645,718273.97728119,0
+EWQ.US,D,20060717,000000,20.6865,20.7535,20.5786,20.6146,98319.200001158,0
+EWQ.US,D,20060718,000000,20.6369,20.6369,20.285,20.5125,190082.9636386,0
+EWQ.US,D,20060719,000000,20.5397,21.26,20.5397,21.2162,71281.625758416,0
+EWQ.US,D,20060720,000000,21.4369,21.4369,21.1268,21.1803,48067.027273294,0
+EWQ.US,D,20060721,000000,21.1929,21.1929,21.0471,21.119,41372.704545942,0
+EWQ.US,D,20060724,000000,21.2512,21.4952,21.2308,21.4719,52981.546970321,0
+EWQ.US,D,20060725,000000,21.4952,21.6468,21.4058,21.5584,45881.881818722,0
+EWQ.US,D,20060726,000000,21.5496,21.8062,21.4884,21.7644,440659.68333853,0
+EWQ.US,D,20060727,000000,21.9686,22.022,21.7499,21.8014,130409.15151669,0
+EWQ.US,D,20060728,000000,21.8821,22.1902,21.8821,22.128,39598.045455012,0
+EWQ.US,D,20060731,000000,22.1445,22.1639,22.0735,22.1144,24306.142424529,0
+EWQ.US,D,20060801,000000,21.9686,21.9987,21.7499,21.9841,157037.26818367,0
+EWQ.US,D,20060802,000000,22.1445,22.3059,22.1348,22.2028,121668.5696984,0
+EWQ.US,D,20060803,000000,21.9909,22.1902,21.9686,22.1902,31408.893939764,0
+EWQ.US,D,20060804,000000,22.5489,22.5489,22.1348,22.1601,75241.430303917,0
+EWQ.US,D,20060807,000000,22.0599,22.1222,21.9316,21.9773,58308.610606748,0
+EWQ.US,D,20060808,000000,21.9987,22.197,21.9025,21.955,2569396.6985151,0
+EWQ.US,D,20060809,000000,22.3136,22.3496,22.0794,22.0794,513852.79697575,0
+EWQ.US,D,20060810,000000,21.955,22.022,21.813,22.022,153351.12121393,0
+EWQ.US,D,20060811,000000,21.8665,21.955,21.7936,21.8947,71827.912122058,0
+EWQ.US,D,20060814,000000,22.0735,22.1445,21.9472,21.9841,88214.445455585,0
+EWQ.US,D,20060815,000000,22.3418,22.5489,22.3418,22.5401,92718.478788971,0
+EWQ.US,D,20060816,000000,22.752,22.8259,22.6286,22.8259,49705.886364222,0
+EWQ.US,D,20060817,000000,22.8026,22.8405,22.6781,22.7297,85617.784849494,0
+EWQ.US,D,20060818,000000,22.7822,22.8191,22.6286,22.8191,255629.09697271,0
+EWQ.US,D,20060821,000000,22.7676,22.8113,22.6509,22.7238,112929.016668,0
+EWQ.US,D,20060822,000000,22.5693,22.6655,22.475,22.6286,78791.777273656,0
+EWQ.US,D,20060823,000000,22.6587,22.6879,22.4157,22.5042,29221.690909435,0
+EWQ.US,D,20060824,000000,22.5916,22.6956,22.4682,22.5401,40010.589394411,0
+EWQ.US,D,20060825,000000,22.5401,22.5848,22.4614,22.5547,76880.289394845,0
+EWQ.US,D,20060828,000000,22.6509,22.8113,22.5848,22.6655,251531.43485145,0
+EWQ.US,D,20060829,000000,22.8405,22.893,22.6879,22.893,269419.99848802,0
+EWQ.US,D,20060830,000000,23.0232,23.0232,22.8784,22.9338,156490.98182003,0
+EWQ.US,D,20060831,000000,23.0106,23.0106,22.8259,22.9134,194590.08333563,0
+EWQ.US,D,20060901,000000,22.9134,23.0533,22.8784,22.9863,55302.492424894,0
+EWQ.US,D,20060905,000000,22.8862,22.9941,22.8113,22.9941,357090.21515572,0
+EWQ.US,D,20060906,000000,22.7365,22.7365,22.5693,22.6237,509073.04849085,0
+EWQ.US,D,20060907,000000,22.301,22.3953,22.2028,22.2777,150890.26060784,0
+EWQ.US,D,20060908,000000,22.2573,22.2932,22.1523,22.2845,94766.795455662,0
+EWQ.US,D,20060911,000000,22.1814,22.301,22.0852,22.265,86299.871213138,0
+EWQ.US,D,20060912,000000,22.3496,22.6072,22.301,22.5314,340021.59545855,0
+EWQ.US,D,20060913,000000,22.4303,22.6286,22.4303,22.5994,31815.26515189,0
+EWQ.US,D,20060914,000000,22.6286,22.6286,22.4536,22.5994,51209.974243028,0
+EWQ.US,D,20060915,000000,22.5994,22.5994,22.4614,22.475,448303.57727801,0
+EWQ.US,D,20060918,000000,22.475,22.6587,22.4614,22.5848,55441.378788532,0
+EWQ.US,D,20060919,000000,22.6723,22.6723,22.2699,22.4303,82478.953031275,0
+EWQ.US,D,20060920,000000,22.6286,22.8482,22.6286,22.8026,88896.531819229,0
+EWQ.US,D,20060921,000000,22.8862,22.9425,22.8026,22.856,100778.00303149,0
+EWQ.US,D,20060922,000000,22.8191,22.8638,22.6879,22.7608,479714.52879353,0
+EWQ.US,D,20060925,000000,22.8327,22.8998,22.5615,22.8191,398193.37727742,0
+EWQ.US,D,20060926,000000,22.9202,22.9727,22.7967,22.9134,339198.56515551,0
+EWQ.US,D,20060927,000000,22.9581,23.0378,22.9134,22.9581,47249.140909648,0
+EWQ.US,D,20060928,000000,23.0456,23.1262,23.0174,23.1262,738484.51516022,0
+EWQ.US,D,20060929,000000,23.1262,23.1262,23.0106,23.0815,46019.739394482,0
+EWQ.US,D,20061002,000000,23.1185,23.1408,22.9941,23.0533,646308.20758337,0
+EWQ.US,D,20061003,000000,22.9581,23.0456,22.8784,22.9056,1386840.0106224,0
+EWQ.US,D,20061004,000000,22.8638,23.2147,22.8638,23.2069,426047.80909593,0
+EWQ.US,D,20061005,000000,23.1408,23.2594,23.1185,23.17,361182.73333759,0
+EWQ.US,D,20061006,000000,22.9727,23.1029,22.893,23.1029,178205.60757786,0
+EWQ.US,D,20061009,000000,23.0018,23.03,22.9202,22.9941,46838.654546006,0
+EWQ.US,D,20061010,000000,22.8998,23.0018,22.8706,22.9425,88075.559091947,0
+EWQ.US,D,20061011,000000,22.9134,23.0883,22.8862,22.9727,305334.98333693,0
+EWQ.US,D,20061012,000000,23.1107,23.2652,23.1107,23.2594,38918.016667125,0
+EWQ.US,D,20061013,000000,23.1408,23.17,23.0533,23.1564,89853.304546513,0
+EWQ.US,D,20061016,000000,23.134,23.2371,23.0883,23.1855,59265.383334032,0
+EWQ.US,D,20061017,000000,23.0378,23.1107,22.928,23.0456,43696.736364151,0
+EWQ.US,D,20061018,000000,23.1982,23.2147,23.0951,23.1496,48339.656061176,0
+EWQ.US,D,20061019,000000,23.2439,23.412,23.2439,23.3751,62543.101515888,0
+EWQ.US,D,20061020,000000,23.4276,23.4995,23.344,23.4616,60087.384849193,0
+EWQ.US,D,20061023,000000,23.1923,23.5053,23.1632,23.5053,59673.812121915,0
+EWQ.US,D,20061024,000000,23.3605,23.4917,23.3381,23.4276,50661.630303627,0
+EWQ.US,D,20061025,000000,23.5053,23.7201,23.5053,23.692,328683.3242463,0
+EWQ.US,D,20061026,000000,23.8591,23.9622,23.7619,23.933,38507.530303484,0
+EWQ.US,D,20061027,000000,23.8358,23.8358,23.6385,23.7056,86576.615152535,0
+EWQ.US,D,20061030,000000,23.5219,23.6035,23.4869,23.5957,27449.089394263,0
+EWQ.US,D,20061031,000000,23.5432,23.6453,23.4869,23.5734,41649.448485339,0
+EWQ.US,D,20061101,000000,23.794,23.794,23.5277,23.5646,44106.193939914,0
+EWQ.US,D,20061102,000000,23.4412,23.5219,23.3751,23.4412,266689.59545769,0
+EWQ.US,D,20061103,000000,23.4713,23.5734,23.4344,23.4713,25535.543939695,0
+EWQ.US,D,20061106,000000,23.5811,23.8514,23.5811,23.8514,49297.457576338,0
+EWQ.US,D,20061107,000000,24.0273,24.1517,23.9476,23.9534,96678.283334472,0
+EWQ.US,D,20061108,000000,23.9389,24.1294,23.8815,24.1002,55576.150000655,0
+EWQ.US,D,20061109,000000,24.0778,24.2606,24.0623,24.1002,56125.522727934,0
+EWQ.US,D,20061110,000000,24.2752,24.3053,24.2246,24.2674,10922.64090922,0
+EWQ.US,D,20061113,000000,24.3335,24.3986,24.2829,24.2907,98456.028789039,0
+EWQ.US,D,20061114,000000,24.4307,24.453,24.21,24.4462,45334.566667201,0
+EWQ.US,D,20061115,000000,24.3558,24.5454,24.3422,24.5036,289223.13636704,0
+EWQ.US,D,20061116,000000,24.4725,24.5036,24.3704,24.3986,25810.230303334,0
+EWQ.US,D,20061117,000000,24.1216,24.2907,24.0778,24.2907,75650.887879679,0
+EWQ.US,D,20061120,000000,24.1955,24.2907,24.1517,24.1955,17751.734848694,0
+EWQ.US,D,20061121,000000,24.2829,24.3938,24.2538,24.3938,141335.90757742,0
+EWQ.US,D,20061122,000000,24.4958,24.5843,24.453,24.5259,92585.765152606,0
+EWQ.US,D,20061124,000000,24.4083,24.5191,24.4083,24.4462,90674.277273796,0
+EWQ.US,D,20061127,000000,24.4229,24.4307,24.0934,24.1002,96543.51212235,0
+EWQ.US,D,20061128,000000,24.0545,24.2975,24.0545,24.2975,525736.32576377,0
+EWQ.US,D,20061129,000000,24.453,24.5989,24.4375,24.5677,190632.33636588,0
+EWQ.US,D,20061130,000000,24.6873,24.6873,24.4657,24.6416,364733.08030733,0
+EWQ.US,D,20061201,000000,24.6125,24.6125,24.2023,24.3335,78381.290910014,0
+EWQ.US,D,20061204,000000,24.3102,24.5677,24.3102,24.5259,61858.957576486,0
+EWQ.US,D,20061205,000000,24.592,24.803,24.592,24.803,99824.316667843,0
+EWQ.US,D,20061206,000000,24.5989,24.7213,24.5328,24.5989,54211.977273366,0
+EWQ.US,D,20061207,000000,24.8253,24.9128,24.7447,24.7447,157448.78333519,0
+EWQ.US,D,20061208,000000,24.7515,24.8905,24.6795,24.6873,137918.27424405,0
+EWQ.US,D,20061211,000000,24.7592,24.977,24.7301,24.9663,99410.743940565,0
+EWQ.US,D,20061212,000000,24.8613,25.0013,24.8321,24.977,111701.67272859,0
+EWQ.US,D,20061213,000000,25.045,25.1694,25.0256,25.1616,75923.516667561,0
+EWQ.US,D,20061214,000000,25.2054,25.2209,25.1199,25.2141,21164.224242674,0
+EWQ.US,D,20061215,000000,25.2647,25.3104,25.0256,25.1199,89853.304546513,0
+EWQ.US,D,20061218,000000,25.1568,25.1898,25.0158,25.0256,36870.728788313,0
+EWQ.US,D,20061219,000000,24.977,25.2141,24.9507,25.1898,42878.850000505,0
+EWQ.US,D,20061220,000000,25.0314,25.0314,24.7515,24.7515,62131.586364368,0
+EWQ.US,D,20061221,000000,24.8778,24.8778,24.7378,24.8253,29633.206060955,0
+EWQ.US,D,20061222,000000,24.8108,24.8108,24.4599,24.5036,81523.20909187,0
+EWQ.US,D,20061226,000000,24.4462,24.592,24.4462,24.5396,401330.15151988,0
+EWQ.US,D,20061227,000000,24.8778,24.9507,24.8108,24.9352,22119.968182079,0
+EWQ.US,D,20061228,000000,25.0314,25.045,24.8973,24.941,38918.016667125,0
+EWQ.US,D,20061229,000000,24.941,25.148,24.941,25.0693,46427.139394486,0
+EWQ.US,D,20070103,000000,25.3833,25.3901,25.0382,25.148,114979.39091045,0
+EWQ.US,D,20070104,000000,24.9945,25.0693,24.8973,24.9585,36187.61363679,0
+EWQ.US,D,20070105,000000,24.7515,24.8253,24.5396,24.6348,29496.377273075,0
+EWQ.US,D,20070108,000000,24.7301,24.7301,24.5629,24.627,73327.884849349,0
+EWQ.US,D,20070109,000000,24.7145,24.767,24.5259,24.6951,93268.880304129,0
+EWQ.US,D,20070110,000000,24.4229,24.4958,24.3627,24.453,111429.04394071,0
+EWQ.US,D,20070111,000000,24.5328,24.87,24.5328,24.7378,73463.68484935,0
+EWQ.US,D,20070112,000000,24.8195,24.9867,24.8108,24.9128,99548.601516324,0
+EWQ.US,D,20070116,000000,24.8778,24.8973,24.7447,24.8108,77288.718182729,0
+EWQ.US,D,20070117,000000,24.6562,24.7884,24.5755,24.7077,58446.468182507,0
+EWQ.US,D,20070118,000000,24.8321,24.87,24.592,24.6348,47249.140909648,0
+EWQ.US,D,20070119,000000,24.7009,24.977,24.7009,24.9216,72784.684849342,0
+EWQ.US,D,20070122,000000,24.941,24.9585,24.6795,24.7077,45065.024242955,0
+EWQ.US,D,20070123,000000,24.7213,24.9585,24.7213,24.87,155533.18030486,0
+EWQ.US,D,20070124,000000,25.0013,25.1053,24.9711,25.0693,117027.70757714,0
+EWQ.US,D,20070125,000000,25.0158,25.0158,24.6562,24.6873,174243.7454566,0
+EWQ.US,D,20070126,000000,24.7942,24.803,24.6066,24.7884,607119.61970412,0
+EWQ.US,D,20070129,000000,24.8321,24.9663,24.803,24.9352,108424.98333461,0
+EWQ.US,D,20070130,000000,25.0314,25.0761,24.9585,25.0761,135053.10000159,0
+EWQ.US,D,20070131,000000,24.9274,25.2141,24.8856,25.1568,210699.87272976,0
+EWQ.US,D,20070201,000000,25.287,25.3833,25.2141,25.3104,58035.981818866,0
+EWQ.US,D,20070202,000000,25.2948,25.2948,25.1811,25.2734,80841.122728225,0
+EWQ.US,D,20070205,000000,25.148,25.2054,25.1403,25.1762,68413.365152321,0
+EWQ.US,D,20070206,000000,25.3162,25.3162,25.1403,25.2054,138737.18939557,0
+EWQ.US,D,20070207,000000,25.3531,25.5135,25.3104,25.462,450765.46667198,0
+EWQ.US,D,20070208,000000,25.2346,25.3901,25.2277,25.3531,46702.854546005,0
+EWQ.US,D,20070209,000000,25.3376,25.3901,25.1403,25.2054,32772.037879174,0
+EWQ.US,D,20070212,000000,25.148,25.148,24.9663,25.0528,44953.915152045,0
+EWQ.US,D,20070213,000000,25.1898,25.427,25.1898,25.3901,96971.48787993,0
+EWQ.US,D,20070214,000000,25.5339,25.7915,25.5339,25.7692,294128.39697316,0
+EWQ.US,D,20070215,000000,25.8158,25.8158,25.6156,25.7108,130544.95151669,0
+EWQ.US,D,20070216,000000,25.6311,25.7536,25.6311,25.7536,70870.110606896,0
+EWQ.US,D,20070220,000000,25.7332,25.7915,25.5874,25.7108,92175.278788965,0
+EWQ.US,D,20070221,000000,25.6243,25.7108,25.5213,25.6603,21847.339394197,0
+EWQ.US,D,20070222,000000,25.7468,25.7614,25.6311,25.7332,96678.283334472,0
+EWQ.US,D,20070223,000000,25.7468,25.845,25.7332,25.7973,48204.884849053,0
+EWQ.US,D,20070226,000000,26.0112,26.0559,25.8654,25.9237,53597.790909722,0
+EWQ.US,D,20070227,000000,25.3667,25.427,24.3938,24.6562,359546.9606103,0
+EWQ.US,D,20070228,000000,24.9663,25.0975,24.803,24.9663,335239.78939789,0
+EWQ.US,D,20070301,000000,24.2402,24.767,24.1459,24.5755,133523.29242582,0
+EWQ.US,D,20070302,000000,24.4599,24.5677,24.3102,24.3102,88896.531819229,0
+EWQ.US,D,20070305,000000,23.8446,24.5843,23.8446,23.9476,175059.57424449,0
+EWQ.US,D,20070306,000000,24.4375,24.6562,24.3189,24.5551,130955.43788033,0
+EWQ.US,D,20070307,000000,24.5328,24.767,24.4812,24.5843,33319.353030696,0
+EWQ.US,D,20070308,000000,24.767,24.8973,24.767,24.8856,107058.75303156,0
+EWQ.US,D,20070309,000000,24.8253,24.9128,24.7447,24.8905,50798.459091508,0
+EWQ.US,D,20070312,000000,24.8195,24.9352,24.7213,24.8856,44924.08030356,0
+EWQ.US,D,20070313,000000,24.7077,24.7515,24.2246,24.2752,79066.463637295,0
+EWQ.US,D,20070314,000000,24.1828,24.3627,23.9252,24.3267,153894.32121393,0
+EWQ.US,D,20070315,000000,24.21,24.4958,24.1887,24.4958,77701.262122128,0
+EWQ.US,D,20070316,000000,24.5755,24.7515,24.5328,24.6066,82614.753031276,0
+EWQ.US,D,20070319,000000,24.8108,24.8973,24.7213,24.8321,61992.70000073,0
+EWQ.US,D,20070320,000000,24.803,25.1616,24.7826,25.1199,53119.40454608,0
+EWQ.US,D,20070321,000000,25.1898,25.7186,25.0975,25.7108,123856.80151661,0
+EWQ.US,D,20070322,000000,25.6603,25.6681,25.5057,25.5709,124809.45909238,0
+EWQ.US,D,20070323,000000,25.6681,25.7468,25.6243,25.6963,140516.9924259,0
+EWQ.US,D,20070326,000000,25.6681,25.704,25.359,25.704,106512.46666792,0
+EWQ.US,D,20070327,000000,25.5786,25.6817,25.5339,25.6535,145565.25454717,0
+EWQ.US,D,20070328,000000,25.4309,25.5495,25.3444,25.3833,101596.91818302,0
+EWQ.US,D,20070329,000000,25.6681,25.7915,25.5874,25.7536,89853.304546513,0
+EWQ.US,D,20070330,000000,25.7614,25.8887,25.7264,25.7614,458821.90455086,0
+EWQ.US,D,20070402,000000,25.8528,25.9675,25.7837,25.9675,76880.289394845,0
+EWQ.US,D,20070403,000000,26.0705,26.2406,26.0705,26.1784,572843.49394614,0
+EWQ.US,D,20070404,000000,26.225,26.3708,26.1638,26.3271,82068.466667634,0
+EWQ.US,D,20070405,000000,26.3708,26.5546,26.3708,26.5157,169188.28182018,0
+EWQ.US,D,20070409,000000,26.4272,26.5293,26.4224,26.4651,80431.665152463,0
+EWQ.US,D,20070410,000000,26.5468,26.679,26.4816,26.6644,143790.59545624,0
+EWQ.US,D,20070411,000000,26.7004,26.7004,26.3495,26.3854,512755.08030907,0
+EWQ.US,D,20070412,000000,26.4,26.7266,26.3135,26.7208,451583.35303562,0
+EWQ.US,D,20070413,000000,26.8549,26.9346,26.7441,26.8977,92175.278788965,0
+EWQ.US,D,20070416,000000,27.1096,27.2427,27.1096,27.2223,231595.58333606,0
+EWQ.US,D,20070417,000000,27.2039,27.2923,27.131,27.2583,59399.125758276,0
+EWQ.US,D,20070418,000000,27.1669,27.2729,27.0367,27.2136,135873.04394099,0
+EWQ.US,D,20070419,000000,26.9492,27.2797,26.8977,27.2039,195954.25606291,0
+EWQ.US,D,20070420,000000,27.5052,27.6675,27.4031,27.6442,208243.12727518,0
+EWQ.US,D,20070423,000000,27.4692,27.5052,27.3497,27.4119,262727.73333643,0
+EWQ.US,D,20070424,000000,27.4313,27.4984,27.2923,27.3953,780678.19243344,0
+EWQ.US,D,20070425,000000,27.755,27.8648,27.6442,27.858,124537.85909238,0
+EWQ.US,D,20070426,000000,27.7385,27.7385,27.5577,27.6899,218896.22576015,0
+EWQ.US,D,20070427,000000,27.6597,27.7919,27.5723,27.7161,110060.7560619,0
+EWQ.US,D,20070430,000000,27.7773,27.9066,27.6597,27.7161,167688.30909288,0
+EWQ.US,D,20070501,000000,27.8503,27.8503,27.5577,27.6364,315847.13788251,0
+EWQ.US,D,20070502,000000,27.6957,27.9008,27.6957,27.8804,591685.74394637,0
+EWQ.US,D,20070503,000000,27.9144,27.9144,27.755,27.8804,606981.76212836,0
+EWQ.US,D,20070504,000000,28.0485,28.2672,28.0417,28.2672,593596.2030373,0
+EWQ.US,D,20070507,000000,28.3178,28.3392,28.2517,28.3032,667472.43182605,0
+EWQ.US,D,20070508,000000,28.0252,28.0777,27.8736,28.068,1007632.9136482,0
+EWQ.US,D,20070509,000000,27.9679,28.1438,27.9377,28.1438,382075.35758026,0
+EWQ.US,D,20070510,000000,27.9513,27.9892,27.4605,27.5353,409932.87576241,0
+EWQ.US,D,20070511,000000,27.6364,28.0981,27.6082,28.0981,125905.1181833,0
+EWQ.US,D,20070514,000000,28.0602,28.068,27.8221,27.9144,133414.24091066,0
+EWQ.US,D,20070515,000000,27.9679,28.3032,27.9309,28.068,422221.74697467,0
+EWQ.US,D,20070516,000000,28.1273,28.1438,27.8434,28.0029,192268.10909317,0
+EWQ.US,D,20070517,000000,27.8804,27.9747,27.7871,27.9008,166323.10757772,0
+EWQ.US,D,20070518,000000,28.2157,28.4364,28.1351,28.4364,319264.77121588,0
+EWQ.US,D,20070521,000000,28.2799,28.3324,28.1992,28.2361,1121105.1303162,0
+EWQ.US,D,20070522,000000,28.3538,28.3538,28.207,28.2439,251259.83485145,0
+EWQ.US,D,20070523,000000,28.4286,28.4889,28.2964,28.3625,257952.10000304,0
+EWQ.US,D,20070524,000000,28.2741,28.3703,27.9008,28.0184,246207.45757866,0
+EWQ.US,D,20070525,000000,28.1214,28.2799,28.068,28.2361,142834.85151683,0
+EWQ.US,D,20070529,000000,28.3246,28.4014,28.068,28.1875,453493.81212656,0
+EWQ.US,D,20070530,000000,27.9377,28.3178,27.8503,28.2439,290037.93636705,0
+EWQ.US,D,20070531,000000,28.4811,28.5754,28.3625,28.5034,417172.45606552,0
+EWQ.US,D,20070601,000000,28.5812,28.7222,28.5229,28.6619,173013.31515355,0
+EWQ.US,D,20070604,000000,28.6784,28.693,28.552,28.6405,358590.18788301,0
+EWQ.US,D,20070605,000000,28.5754,28.5812,28.2741,28.3849,668018.71818969,0
+EWQ.US,D,20070606,000000,28.2313,28.2361,27.8376,27.858,586364.85303721,0
+EWQ.US,D,20070607,000000,27.6364,27.7696,27.0814,27.0814,820960.38182785,0
+EWQ.US,D,20070608,000000,27.3283,27.5207,27.199,27.5207,713761.71364477,0
+EWQ.US,D,20070611,000000,27.478,27.7618,27.4255,27.616,216300.59394194,0
+EWQ.US,D,20070612,000000,27.3361,27.4177,27.06,27.06,299871.09091262,0
+EWQ.US,D,20070613,000000,27.2505,27.7103,27.2505,27.6364,1108271.0015282,0
+EWQ.US,D,20070614,000000,27.652,28.0116,27.6442,27.9815,535700.13636995,0
+EWQ.US,D,20070615,000000,28.4811,28.4811,28.1992,28.2595,751454.44394825,0
+EWQ.US,D,20070618,000000,28.4218,28.4218,28.17,28.3032,1859450.7591128,0
+EWQ.US,D,20070619,000000,28.2886,28.3849,28.1943,28.3392,217531.02424499,0
+EWQ.US,D,20070620,000000,28.4947,28.5093,27.9008,27.9144,365555.08182249,0
+EWQ.US,D,20070621,000000,27.9222,28.1623,27.8221,28.1214,194590.08333563,0
+EWQ.US,D,20070622,000000,28.0417,28.1943,27.6957,27.7919,566015.42879455,0
+EWQ.US,D,20070625,000000,27.7919,28.0252,27.652,27.6597,297414.34545805,0
+EWQ.US,D,20070626,000000,27.8434,27.9591,27.4692,27.478,252897.66515449,0
+EWQ.US,D,20070627,000000,27.5353,27.8804,27.478,27.7871,503201.75606653,0
+EWQ.US,D,20070628,000000,27.9144,28.2313,27.9144,27.9309,240063.53636646,0
+EWQ.US,D,20070629,000000,28.1564,28.347,27.9747,28.1214,225176.97576023,0
+EWQ.US,D,20070702,000000,28.3032,28.5151,28.2672,28.4432,313801.90757945,0
+EWQ.US,D,20070703,000000,28.5958,28.6492,28.5579,28.6249,86984.01515254,0
+EWQ.US,D,20070705,000000,28.6113,28.8757,28.3625,28.4889,1357617.2909251,0
+EWQ.US,D,20070706,000000,28.7134,28.8252,28.6697,28.7795,188035.67575979,0
+EWQ.US,D,20070709,000000,28.8981,28.9195,28.7795,28.7795,398871.34848955,0
+EWQ.US,D,20070710,000000,28.4889,28.6697,28.2741,28.3178,251394.60606357,0
+EWQ.US,D,20070711,000000,28.4432,28.693,28.3849,28.693,248255.77424535,0
+EWQ.US,D,20070712,000000,28.8981,29.3666,28.8981,29.3578,206193.78182061,0
+EWQ.US,D,20070713,000000,29.2568,29.3277,29.1459,29.2626,254399.69545754,0
+EWQ.US,D,20070716,000000,29.1459,29.248,29.0818,29.1022,200325.57575994,0
+EWQ.US,D,20070717,000000,29.0449,29.1673,28.9924,29.0351,229684.09545725,0
+EWQ.US,D,20070718,000000,28.8534,28.935,28.4889,28.7435,372244.26061045,0
+EWQ.US,D,20070719,000000,29.0351,29.11,28.9253,28.9409,225176.97576023,0
+EWQ.US,D,20070720,000000,28.7435,28.7873,28.2741,28.45,226134.77727539,0
+EWQ.US,D,20070723,000000,28.6405,28.8174,28.5579,28.7358,188990.39091132,0
+EWQ.US,D,20070724,000000,28.4889,28.4889,27.8736,28.0116,574209.72424919,0
+EWQ.US,D,20070725,000000,28.0855,28.1137,27.6238,27.8736,355585.09848904,0
+EWQ.US,D,20070726,000000,27.2359,27.4255,26.5157,26.7266,1607100.4091098,0
+EWQ.US,D,20070727,000000,26.8471,27.06,26.4224,26.4224,507022.6742484,0
+EWQ.US,D,20070730,000000,26.9414,27.1232,26.7072,27.0231,340834.3378828,0
+EWQ.US,D,20070731,000000,27.2729,27.4119,26.8977,27.0007,332643.1287918,0
+EWQ.US,D,20070801,000000,27.0075,27.1028,26.538,27.0279,536519.05152147,0
+EWQ.US,D,20070802,000000,26.9852,27.1465,26.8024,27.095,1048732.9894063,0
+EWQ.US,D,20070803,000000,26.8394,26.8743,26.4224,26.4962,657098.13485623,0
+EWQ.US,D,20070806,000000,26.5925,26.9638,26.3271,26.7528,669384.94849274,0
+EWQ.US,D,20070807,000000,26.5759,27.0279,26.5759,26.8666,335924.96212517,0
+EWQ.US,D,20070808,000000,27.1669,27.6442,27.1533,27.4119,268190.59697286,0
+EWQ.US,D,20070809,000000,26.4068,27.0367,26.2989,27.0367,1135718.0333467,0
+EWQ.US,D,20070810,000000,26.0705,26.2474,25.7614,26.0034,667746.08940181,0
+EWQ.US,D,20070813,000000,26.4,26.4,25.9966,26.0034,569567.83334004,0
+EWQ.US,D,20070814,000000,26.1871,26.1871,25.565,25.5942,374015.83333774,0
+EWQ.US,D,20070815,000000,25.1762,25.5135,24.8253,24.8613,230638.81060878,0
+EWQ.US,D,20070816,000000,24.627,24.8856,24.0487,24.8856,286762.27576095,0
+EWQ.US,D,20070817,000000,25.2423,25.7108,24.8973,25.1811,267645.33939709,0
+EWQ.US,D,20070820,000000,25.3444,25.4027,24.9867,25.1568,346024.57273135,0
+EWQ.US,D,20070821,000000,25.1898,25.3833,25.1053,25.1616,258633.1575788,0
+EWQ.US,D,20070822,000000,25.7468,25.9014,25.6156,25.9014,946727.6424354,0
+EWQ.US,D,20070823,000000,26.1288,26.1288,25.7614,25.9461,266279.10909405,0
+EWQ.US,D,20070824,000000,26.0705,26.5672,26.0705,26.5225,1469863.1924416,0
+EWQ.US,D,20070827,000000,26.5225,26.538,26.364,26.3776,223675.97424506,0
+EWQ.US,D,20070828,000000,26.1512,26.1784,25.5582,25.602,240474.02273011,0
+EWQ.US,D,20070829,000000,26.018,26.4272,25.845,26.4272,1898369.8045678,0
+EWQ.US,D,20070830,000000,26.0783,26.5468,26.0413,26.3417,318578.56970072,0
+EWQ.US,D,20070831,000000,26.9103,26.9181,26.61,26.8102,324998.20606444,0
+EWQ.US,D,20070904,000000,26.538,26.9181,26.4573,26.8471,353672.58182235,0
+EWQ.US,D,20070905,000000,26.4573,26.4573,26.2095,26.3349,347256.03182227,0
+EWQ.US,D,20070906,000000,26.3708,26.5925,26.1871,26.4272,246482.1439423,0
+EWQ.US,D,20070907,000000,26.0559,26.2542,25.8353,25.9597,513578.11061211,0
+EWQ.US,D,20070910,000000,26.0413,26.0783,25.6681,25.9014,118392.9090923,0
+EWQ.US,D,20070911,000000,26.1949,26.3563,26.1638,26.3135,120439.16818324,0
+EWQ.US,D,20070912,000000,26.2989,26.5672,26.2989,26.4729,68140.736364439,0
+EWQ.US,D,20070913,000000,26.6926,26.8394,26.61,26.6352,222444.51515414,0
+EWQ.US,D,20070914,000000,26.4437,26.6576,26.3271,26.5925,138327.73181981,0
+EWQ.US,D,20070917,000000,26.2474,26.3135,26.018,26.1356,185303.2151537,0
+EWQ.US,D,20070918,000000,26.4962,27.5936,26.436,27.3429,409388.64697452,0
+EWQ.US,D,20070919,000000,27.6364,27.7472,27.4692,27.5936,365827.71061037,0
+EWQ.US,D,20070920,000000,27.6238,27.7997,27.5577,27.5936,145565.25454717,0
+EWQ.US,D,20070921,000000,27.8123,27.9008,27.7161,27.7773,122489.54242569,0
+EWQ.US,D,20070924,000000,27.7472,27.8434,27.5723,27.6821,287175.84848823,0
+EWQ.US,D,20070925,000000,27.4984,27.7385,27.4605,27.7239,573526.60909767,0
+EWQ.US,D,20070926,000000,27.9144,27.9144,27.6821,27.755,870392.61061632,0
+EWQ.US,D,20070927,000000,28.1564,28.17,28.0184,28.0913,243472.93939681,0
+EWQ.US,D,20070928,000000,28.0855,28.2595,27.9309,28.1623,560963.05152176,0
+EWQ.US,D,20071001,000000,28.1351,28.6405,28.1351,28.6249,272699.77424564,0
+EWQ.US,D,20071002,000000,28.5229,28.5229,28.3324,28.5151,297959.60303381,0
+EWQ.US,D,20071003,000000,28.4432,28.4733,28.2439,28.2595,882544.6530407,0
+EWQ.US,D,20071004,000000,28.3032,28.4432,28.207,28.3781,216845.85151771,0
+EWQ.US,D,20071005,000000,28.5151,28.6998,28.4733,28.6249,462231.3075812,0
+EWQ.US,D,20071008,000000,28.4811,28.4889,28.2964,28.3246,92175.278788965,0
+EWQ.US,D,20071009,000000,28.4432,28.7134,28.4218,28.6998,186531.58788099,0
+EWQ.US,D,20071010,000000,28.5151,28.6998,28.45,28.588,80022.2075767,0
+EWQ.US,D,20071011,000000,28.7795,28.9846,28.5579,28.657,777539.36061522,0
+EWQ.US,D,20071012,000000,28.5034,28.7222,28.4733,28.6998,128360.83485,0
+EWQ.US,D,20071015,000000,28.8252,28.868,28.4218,28.552,164001.13333527,0
+EWQ.US,D,20071016,000000,28.2517,28.4082,28.1487,28.2886,89170.18939499,0
+EWQ.US,D,20071017,000000,28.7358,28.7358,28.4432,28.6327,151986.94848664,0
+EWQ.US,D,20071018,000000,28.5229,28.7066,28.4218,28.6998,205921.15303273,0
+EWQ.US,D,20071019,000000,28.4733,28.4733,28.0252,28.0553,136824.67272888,0
+EWQ.US,D,20071022,000000,27.6442,27.9008,27.5723,27.8434,107739.81060733,0
+EWQ.US,D,20071023,000000,28.2157,28.347,28.0184,28.2595,125084.14545602,0
+EWQ.US,D,20071024,000000,28.1943,28.3178,27.8046,28.3178,272560.887882,0
+EWQ.US,D,20071025,000000,28.4947,28.5579,28.3392,28.552,171650.17121414,0
+EWQ.US,D,20071026,000000,28.831,29.0079,28.7222,28.9496,158126.75454732,0
+EWQ.US,D,20071029,000000,29.0351,29.1829,29.0079,29.1537,86851.301516175,0
+EWQ.US,D,20071030,000000,28.868,29.0079,28.8534,28.8981,114296.27575892,0
+EWQ.US,D,20071031,000000,29.0818,29.351,28.9652,29.214,130816.55151669,0
+EWQ.US,D,20071101,000000,28.5958,28.6998,28.3625,28.4646,152257.51969876,0
+EWQ.US,D,20071102,000000,28.552,28.8252,28.3703,28.8252,760741.31213018,0
+EWQ.US,D,20071105,000000,28.3324,28.5579,28.2886,28.5307,274064.9757608,0
+EWQ.US,D,20071106,000000,28.8174,28.9253,28.6327,28.9253,117707.73636502,0
+EWQ.US,D,20071107,000000,28.831,28.868,28.3392,28.4082,240063.53636646,0
+EWQ.US,D,20071108,000000,28.552,28.6697,28.3178,28.552,697651.92425064,0
+EWQ.US,D,20071109,000000,28.0855,28.2254,27.7919,27.8736,455548.30152052,0
+EWQ.US,D,20071112,000000,27.6004,27.7997,27.3788,27.4313,300142.69091263,0
+EWQ.US,D,20071113,000000,27.8434,28.1943,27.7919,28.1487,147888.2575775,0
+EWQ.US,D,20071114,000000,28.6249,28.7066,28.1875,28.2439,149661.88788055,0
+EWQ.US,D,20071115,000000,27.7472,28.1564,27.6675,27.8046,805803.25000949,0
+EWQ.US,D,20071116,000000,28.0855,28.1487,27.7997,28.0417,232005.04091182,0
+EWQ.US,D,20071119,000000,28.0485,28.0485,27.3069,27.3361,354367.01364054,0
+EWQ.US,D,20071120,000000,27.7472,28.0981,27.6675,28.0116,1896320.4591133,0
+EWQ.US,D,20071121,000000,27.4488,27.7385,27.3137,27.4556,487633.10909665,0
+EWQ.US,D,20071123,000000,28.0777,28.2361,28.034,28.1875,230915.55454818,0
+EWQ.US,D,20071126,000000,27.9513,28.3032,27.5285,27.5285,257403.75606364,0
+EWQ.US,D,20071127,000000,27.9747,27.9747,27.58,27.893,455424.84697506,0
+EWQ.US,D,20071128,000000,28.0252,28.7066,28.0252,28.6862,238284.76212402,0
+EWQ.US,D,20071129,000000,28.6036,28.6036,28.2517,28.4733,344186.12879193,0
+EWQ.US,D,20071130,000000,28.7951,28.9253,28.4578,28.5666,344937.14394346,0
+EWQ.US,D,20071203,000000,28.657,28.657,28.3917,28.4286,257403.75606364,0
+EWQ.US,D,20071204,000000,28.2254,28.5579,28.1487,28.3324,4095521.2136846,0
+EWQ.US,D,20071205,000000,28.6619,28.7435,28.4947,28.6036,1192112.069711,0
+EWQ.US,D,20071206,000000,28.4889,28.9924,28.4889,28.9846,524639.63788497,0
+EWQ.US,D,20071207,000000,29.0001,29.1294,28.7435,28.7435,1820681.9166881,0
+EWQ.US,D,20071210,000000,29.0517,29.3073,29.0264,29.1673,574072.89546131,0
+EWQ.US,D,20071211,000000,29.0565,29.3141,28.3917,28.4218,1190885.7545595,0
+EWQ.US,D,20071212,000000,29.2266,29.8322,28.7873,29.0517,446940.4333386,0
+EWQ.US,D,20071213,000000,28.5151,28.5754,28.1351,28.4578,506477.41667263,0
+EWQ.US,D,20071214,000000,27.9008,28.034,27.6597,27.6675,390271.71061066,0
+EWQ.US,D,20071217,000000,27.4119,27.478,27.1922,27.2359,347624.33788288,0
+EWQ.US,D,20071218,000000,27.6082,27.6743,27.0814,27.3953,627055.47121951,0
+EWQ.US,D,20071219,000000,27.478,27.5441,27.1164,27.2797,178747.77878998,0
+EWQ.US,D,20071220,000000,27.095,27.2282,26.9181,27.1397,257812.18485152,0
+EWQ.US,D,20071221,000000,27.4984,27.8289,27.4031,27.6238,208791.47121458,0
+EWQ.US,D,20071224,000000,29.2918,29.2918,26.3776,27.6957,408296.07424723,0
+EWQ.US,D,20071226,000000,27.652,27.9008,27.652,27.9008,110610.12878918,0
+EWQ.US,D,20071227,000000,27.9941,28.0553,27.7919,27.7919,568199.54546124,0
+EWQ.US,D,20071228,000000,28.2361,28.5307,28.1487,28.31,175945.36060813,0
+EWQ.US,D,20071231,000000,28.2157,28.2157,27.8503,27.8503,285116.21515487,0
+EWQ.US,D,20080102,000000,28.2595,28.3246,27.7317,27.7871,599451.03485555,0
+EWQ.US,D,20080103,000000,27.6899,27.8882,27.2039,27.7696,3805545.0045903,0
+EWQ.US,D,20080104,000000,27.5645,27.6082,27.0882,27.0882,951847.91970818,0
+EWQ.US,D,20080107,000000,27.3069,27.4488,27.0279,27.2865,762234.08334231,0
+EWQ.US,D,20080108,000000,27.4916,27.6899,27.0231,27.0726,945546.59395053,0
+EWQ.US,D,20080109,000000,26.9715,27.2136,26.8549,27.1533,623781.86818917,0
+EWQ.US,D,20080110,000000,26.8471,27.2923,26.8024,27.2223,384301.65454998,0
+EWQ.US,D,20080111,000000,26.9181,27.0153,26.6265,26.7004,181124.27879001,0
+EWQ.US,D,20080114,000000,27.3234,27.3497,27.1669,27.2505,108971.26969825,0
+EWQ.US,D,20080115,000000,26.781,26.8821,26.3495,26.436,1646700.5121406,0
+EWQ.US,D,20080116,000000,26.3417,26.5837,25.8216,25.9315,259241.17121518,0
+EWQ.US,D,20080117,000000,26.0267,26.2095,25.2948,25.359,881305.99243463,0
+EWQ.US,D,20080118,000000,25.7769,25.8955,25.148,25.324,184415.37121429,0
+EWQ.US,D,20080122,000000,23.2798,24.4958,23.0456,24.49,598538.50000705,0
+EWQ.US,D,20080123,000000,22.928,24.0545,22.6286,23.9252,1597676.71214,0
+EWQ.US,D,20080124,000000,24.3558,24.9352,24.21,24.8778,1685549.6000199,0
+EWQ.US,D,20080125,000000,25.0975,25.1403,24.0341,24.2314,641048.01515907,0
+EWQ.US,D,20080128,000000,24.3422,24.7213,24.0934,24.6727,1083282.77274,0
+EWQ.US,D,20080129,000000,24.9585,24.9945,24.7009,24.9945,142901.72272896,0
+EWQ.US,D,20080130,000000,24.592,25.2277,24.5104,24.7378,154987.9227291,0
+EWQ.US,D,20080131,000000,24.247,25.0839,24.1828,24.8973,337709.90909489,0
+EWQ.US,D,20080201,000000,25.2054,25.3833,25.0013,25.3444,198957.28788113,0
+EWQ.US,D,20080204,000000,25.2501,25.3104,25.0606,25.1121,399336.36061077,0
+EWQ.US,D,20080205,000000,24.3102,24.386,23.6035,23.6035,646445.03637125,0
+EWQ.US,D,20080206,000000,24.0778,24.1517,23.6764,23.7056,148098.13030478,0
+EWQ.US,D,20080207,000000,23.448,23.7347,23.31,23.5734,509287.03636964,0
+EWQ.US,D,20080208,000000,23.3032,23.5131,23.1029,23.3168,313024.14394308,0
+EWQ.US,D,20080211,000000,23.448,23.4869,23.0592,23.412,1757114.1424449,0
+EWQ.US,D,20080212,000000,23.8747,24.247,23.8446,24.1138,6499071.1334099,0
+EWQ.US,D,20080213,000000,24.3422,24.4375,24.1138,24.3422,411846.42121697,0
+EWQ.US,D,20080214,000000,24.4812,24.5843,24.1751,24.2023,314360.53939764,0
+EWQ.US,D,20080215,000000,24.0691,24.2023,23.8903,24.1955,159632.90000188,0
+EWQ.US,D,20080219,000000,24.8487,24.8856,24.4725,24.5629,233286.91060881,0
+EWQ.US,D,20080220,000000,24.1663,24.7009,24.1371,24.5989,1759083.242445,0
+EWQ.US,D,20080221,000000,24.8321,24.8555,24.4812,24.4812,1088904.0697098,0
+EWQ.US,D,20080222,000000,24.7942,24.8778,24.4083,24.8778,705255.69546285,0
+EWQ.US,D,20080225,000000,24.9867,25.3376,24.8253,25.3026,223675.97424506,0
+EWQ.US,D,20080226,000000,25.2812,25.7692,25.1568,25.6535,200325.57575994,0
+EWQ.US,D,20080227,000000,25.3755,25.8887,25.3755,25.8353,3120388.7379156,0
+EWQ.US,D,20080228,000000,25.4309,25.6758,25.3949,25.565,558643.13485507,0
+EWQ.US,D,20080229,000000,25.1762,25.1762,24.7826,24.8487,401879.52424716,0
+EWQ.US,D,20080303,000000,24.8195,25.0256,24.6951,24.9128,584688.95758265,0
+EWQ.US,D,20080304,000000,24.5677,24.7942,24.4375,24.6649,422741.28485347,0
+EWQ.US,D,20080305,000000,24.8108,25.148,24.7748,25.0013,2357326.4803308,0
+EWQ.US,D,20080306,000000,24.9945,24.9945,24.5677,24.6125,287350.74242763,0
+EWQ.US,D,20080307,000000,24.3102,24.5989,24.2023,24.2829,1807602.9363849,0
+EWQ.US,D,20080310,000000,24.386,24.4229,23.9097,24.0487,575014.23637041,0
+EWQ.US,D,20080311,000000,24.7077,24.8321,24.3189,24.767,931637.38182916,0
+EWQ.US,D,20080312,000000,25.0382,25.1403,24.87,24.87,695878.29394759,0
+EWQ.US,D,20080313,000000,24.49,25.0761,24.4083,25.0382,363552.03182247,0
+EWQ.US,D,20080314,000000,25.0761,25.1616,24.3102,24.5677,509891.96364237,0
+EWQ.US,D,20080317,000000,23.9758,24.4599,23.9534,24.2538,312025.19091277,0
+EWQ.US,D,20080318,000000,24.5328,25.0382,24.5328,25.0158,205515.81060848,0
+EWQ.US,D,20080319,000000,24.803,24.9216,24.0691,24.1138,190376.16818406,0
+EWQ.US,D,20080320,000000,23.9175,24.4375,23.7619,24.3053,443799.54394462,0
+EWQ.US,D,20080324,000000,24.4725,24.87,24.4725,24.8321,110060.7560619,0
+EWQ.US,D,20080325,000000,25.0081,25.2812,24.8555,25.2141,265800.7227304,0
+EWQ.US,D,20080326,000000,25.2054,25.5213,25.1762,25.4474,112134.79242556,0
+EWQ.US,D,20080327,000000,25.7536,25.7536,25.2948,25.359,253990.23788178,0
+EWQ.US,D,20080328,000000,25.4387,25.5339,25.2277,25.2647,2733805.2318504,0
+EWQ.US,D,20080331,000000,25.4552,25.7264,25.4474,25.5874,349988.49242837,0
+EWQ.US,D,20080401,000000,25.8061,26.4437,25.7614,26.4068,90752.465152584,0
+EWQ.US,D,20080402,000000,26.2678,26.436,26.1512,26.4272,118528.70909231,0
+EWQ.US,D,20080403,000000,26.0783,26.4729,26.0267,26.3271,384090.75303483,0
+EWQ.US,D,20080404,000000,26.3349,26.5925,26.2173,26.4272,342614.14091313,0
+EWQ.US,D,20080407,000000,26.6926,26.714,26.5225,26.5293,149661.88788055,0
+EWQ.US,D,20080408,000000,26.2678,26.4729,26.26,26.4068,112520.58788011,0
+EWQ.US,D,20080409,000000,26.5098,26.5614,26.2406,26.2843,218076.28182075,0
+EWQ.US,D,20080410,000000,26.2017,26.3495,25.9908,26.26,208243.12727518,0
+EWQ.US,D,20080411,000000,25.9675,26.0851,25.7468,25.7536,81248.52272823,0
+EWQ.US,D,20080414,000000,25.9315,25.9966,25.8265,25.9461,162144.17121403,0
+EWQ.US,D,20080415,000000,26.0559,26.0851,25.8654,25.9966,148001.42424417,0
+EWQ.US,D,20080416,000000,26.4729,26.8248,26.4525,26.7888,181230.24394153,0
+EWQ.US,D,20080417,000000,26.5157,26.7004,26.4651,26.5837,1749697.6106267,0
+EWQ.US,D,20080418,000000,26.7596,26.9414,26.7004,26.8248,285676.90454882,0
+EWQ.US,D,20080421,000000,26.8248,26.9103,26.7072,26.8821,1673460.3136561,0
+EWQ.US,D,20080422,000000,26.7208,26.7655,26.5293,26.61,284505.11515487,0
+EWQ.US,D,20080423,000000,26.6722,26.991,26.5672,26.9414,261326.5242455,0
+EWQ.US,D,20080424,000000,26.61,26.817,26.4068,26.714,347491.62424652,0
+EWQ.US,D,20080425,000000,26.8607,26.9103,26.7266,26.8471,234353.76363912,0
+EWQ.US,D,20080428,000000,26.9492,27.0726,26.9181,26.9181,405673.69394417,0
+EWQ.US,D,20080429,000000,26.679,26.7655,26.6187,26.6644,1604058.2833522,0
+EWQ.US,D,20080430,000000,26.6488,26.8909,26.6488,26.7004,174929.94697176,0
+EWQ.US,D,20080501,000000,26.4816,27.0231,26.4816,26.9414,503648.25000593,0
+EWQ.US,D,20080502,000000,27.0153,27.0532,26.7596,26.9103,279301.5060639,0
+EWQ.US,D,20080505,000000,26.9045,27.06,26.9045,26.9259,122486.45606205,0
+EWQ.US,D,20080506,000000,26.9414,27.2651,26.8909,27.1834,386059.85303485,0
+EWQ.US,D,20080507,000000,27.0367,27.0658,26.6576,26.6576,619370.42576487,0
+EWQ.US,D,20080508,000000,26.8607,26.9346,26.7733,26.817,149262.71818358,0
+EWQ.US,D,20080509,000000,26.5098,26.8024,26.4894,26.6187,435626.85303544,0
+EWQ.US,D,20080512,000000,26.7266,26.9784,26.6352,26.9259,69390.713637181,0
+EWQ.US,D,20080513,000000,26.8024,26.9346,26.7266,26.8471,643354.55758334,0
+EWQ.US,D,20080514,000000,26.9414,27.199,26.9414,26.9784,578364.99849166,0
+EWQ.US,D,20080515,000000,27.0882,27.4031,27.0454,27.373,784922.97122137,0
+EWQ.US,D,20080516,000000,27.4848,27.6743,27.4556,27.6675,918885.55607143,0
+EWQ.US,D,20080519,000000,27.7161,27.7997,27.5645,27.616,197028.31060838,0
+EWQ.US,D,20080520,000000,27.5936,27.6364,27.4401,27.5353,552066.0939459,0
+EWQ.US,D,20080521,000000,27.6597,27.6957,27.3001,27.3137,142393.50151683,0
+EWQ.US,D,20080522,000000,27.4556,27.6442,27.4488,27.5577,230215.97879059,0
+EWQ.US,D,20080523,000000,27.4984,27.5052,27.1922,27.2223,248421.40909384,0
+EWQ.US,D,20080527,000000,27.0367,27.199,26.991,27.199,89972.643940454,0
+EWQ.US,D,20080528,000000,27.3361,27.373,27.1232,27.3497,170691.3409111,0
+EWQ.US,D,20080529,000000,27.1465,27.3497,27.0532,27.2427,188314.47727495,0
+EWQ.US,D,20080530,000000,27.3574,27.5052,27.3001,27.4605,190055.18636588,0
+EWQ.US,D,20080602,000000,27.0153,27.0726,26.8607,26.955,217036.17727528,0
+EWQ.US,D,20080603,000000,27.0814,27.1533,26.781,26.8821,291036.88939737,0
+EWQ.US,D,20080604,000000,26.5546,26.8316,26.5546,26.6576,272985.77727594,0
+EWQ.US,D,20080605,000000,26.781,27.131,26.7004,27.131,602946.85606771,0
+EWQ.US,D,20080606,000000,26.9346,26.9346,26.4156,26.4224,239524.45151797,0
+EWQ.US,D,20080609,000000,26.6352,26.679,26.2766,26.4068,671610.21667458,0
+EWQ.US,D,20080610,000000,25.9529,26.1706,25.8887,25.9373,359152.93485272,0
+EWQ.US,D,20080611,000000,25.845,25.9082,25.4474,25.5057,3525802.1485264,0
+EWQ.US,D,20080612,000000,25.3318,25.5135,25.1811,25.2948,180875.31212334,0
+EWQ.US,D,20080613,000000,25.1694,25.4474,25.1267,25.4124,231914.50757849,0
+EWQ.US,D,20080616,000000,25.4474,25.6457,25.3104,25.565,125464.79697118,0
+EWQ.US,D,20080617,000000,25.8955,25.8955,25.602,25.6156,256259.74394241,0
+EWQ.US,D,20080618,000000,25.3104,25.3901,25.1694,25.3376,149036.38485024,0
+EWQ.US,D,20080619,000000,25.2423,25.3531,25.1335,25.3104,138190.90303193,0
+EWQ.US,D,20080620,000000,24.9352,24.9945,24.7145,24.7592,84779.322728272,0
+EWQ.US,D,20080623,000000,24.7447,24.8321,24.6649,24.7077,192855.54697197,0
+EWQ.US,D,20080624,000000,24.5755,24.7592,24.4375,24.6562,210681.35454794,0
+EWQ.US,D,20080625,000000,24.0195,24.2907,23.9758,24.1002,405938.09242903,0
+EWQ.US,D,20080626,000000,23.9175,23.9836,23.5277,23.5588,334172.93636757,0
+EWQ.US,D,20080627,000000,23.5957,23.7561,23.4344,23.4869,129459.58030456,0
+EWQ.US,D,20080630,000000,23.7619,23.8358,23.5899,23.5957,194653.86818411,0
+EWQ.US,D,20080701,000000,23.2798,23.4344,23.0018,23.4344,501541.29243015,0
+EWQ.US,D,20080702,000000,23.4869,23.5345,22.8998,22.9338,171667.66060808,0
+EWQ.US,D,20080703,000000,23.2652,23.2652,22.9795,23.134,766792.64243328,0
+EWQ.US,D,20080707,000000,22.9338,23.1564,22.7365,22.8482,424270.06364136,0
+EWQ.US,D,20080708,000000,22.8113,23.03,22.5994,23.0174,99601.069698143,0
+EWQ.US,D,20080709,000000,23.2069,23.2069,22.7297,22.7608,116788.00000138,0
+EWQ.US,D,20080710,000000,22.7034,22.7967,22.5771,22.789,141665.11969864,0
+EWQ.US,D,20080711,000000,22.3136,22.475,22.0794,22.2573,373966.45151956,0
+EWQ.US,D,20080714,000000,22.5401,22.5848,22.2271,22.265,367704.2197013,0
+EWQ.US,D,20080715,000000,22.0852,22.2398,21.8947,21.9686,282524.69848818,0
+EWQ.US,D,20080716,000000,21.8587,22.3496,21.8014,22.3496,493465.30758157,0
+EWQ.US,D,20080717,000000,22.8259,23.0106,22.7102,22.9425,183618.06060822,0
+EWQ.US,D,20080718,000000,23.0018,23.1855,22.9202,23.1632,334156.47576151,0
+EWQ.US,D,20080721,000000,23.4052,23.4344,23.2963,23.3751,466679.78636913,0
+EWQ.US,D,20080722,000000,23.1262,23.5219,23.1029,23.4917,190170.4106083,0
+EWQ.US,D,20080723,000000,23.5588,23.6181,23.4276,23.4869,142222.72272895,0
+EWQ.US,D,20080724,000000,23.4713,23.4713,23.0018,23.03,157567.09394125,0
+EWQ.US,D,20080725,000000,23.2439,23.4188,23.1982,23.3323,190310.32575982,0
+EWQ.US,D,20080728,000000,23.31,23.3255,22.928,22.9338,174682.00909297,0
+EWQ.US,D,20080729,000000,22.8784,23.1185,22.8259,23.1185,294822.82879135,0
+EWQ.US,D,20080730,000000,23.1982,23.4188,23.1855,23.4188,136667.26818343,0
+EWQ.US,D,20080731,000000,23.3168,23.4616,23.1185,23.1185,294222.01667013,0
+EWQ.US,D,20080801,000000,23.1185,23.1185,22.7161,22.7676,467459.60758127,0
+EWQ.US,D,20080804,000000,22.8327,22.856,22.6587,22.7102,392365.29394402,0
+EWQ.US,D,20080805,000000,22.9202,23.2886,22.9134,23.2594,104117.44848608,0
+EWQ.US,D,20080806,000000,23.2798,23.4713,23.2147,23.448,711262.78788717,0
+EWQ.US,D,20080807,000000,23.3974,23.4344,23.0592,23.1107,134518.13030462,0
+EWQ.US,D,20080808,000000,22.7034,23.1632,22.7034,23.1408,117448.48181957,0
+EWQ.US,D,20080811,000000,23.0456,23.1923,22.9941,23.0232,97339.793940541,0
+EWQ.US,D,20080812,000000,23.0018,23.134,22.8191,22.856,42832.554545959,0
+EWQ.US,D,20080813,000000,22.5916,22.6237,22.2777,22.4964,205553.87576,0
+EWQ.US,D,20080814,000000,22.233,22.4818,22.233,22.3865,221266.55303291,0
+EWQ.US,D,20080815,000000,22.2573,22.3574,22.1601,22.2475,292072.87879132,0
+EWQ.US,D,20080818,000000,22.5129,22.5129,21.9686,22.0667,225528.82121478,0
+EWQ.US,D,20080819,000000,21.813,21.8743,21.7032,21.8218,397518.49242893,0
+EWQ.US,D,20080820,000000,21.8821,21.9171,21.6925,21.8821,223153.35000263,0
+EWQ.US,D,20080821,000000,21.8218,22.0075,21.7936,21.9987,130809.35000154,0
+EWQ.US,D,20080822,000000,22.0444,22.2398,22.0376,22.1523,243847.41818469,0
+EWQ.US,D,20080825,000000,22.0444,22.0852,21.6847,21.7411,153697.82272908,0
+EWQ.US,D,20080826,000000,21.6186,21.9171,21.5642,21.7722,477362.71970259,0
+EWQ.US,D,20080827,000000,21.8821,22.0376,21.8442,21.9987,82019.084849451,0
+EWQ.US,D,20080828,000000,22.3652,22.439,22.3136,22.3865,125891.74394088,0
+EWQ.US,D,20080829,000000,22.4964,22.6344,22.3282,22.3418,69992.554546279,0
+EWQ.US,D,20080902,000000,22.439,22.5129,22.1814,22.2028,65782.75454623,0
+EWQ.US,D,20080903,000000,22.0522,22.128,21.8821,22.0298,338274.71364035,0
+EWQ.US,D,20080904,000000,21.6186,21.676,20.7915,20.8488,141581.78788046,0
+EWQ.US,D,20080905,000000,20.7088,20.8051,20.4017,20.7088,143150.68939563,0
+EWQ.US,D,20080908,000000,21.4563,21.4563,20.7613,21.0092,249819.53182113,0
+EWQ.US,D,20080909,000000,20.9003,21.017,20.3434,20.3521,166727.42121409,0
+EWQ.US,D,20080910,000000,20.7088,20.7458,20.4756,20.5397,140493.33030469,0
+EWQ.US,D,20080911,000000,19.9565,20.5553,19.9118,20.5553,182454.5015173,0
+EWQ.US,D,20080912,000000,20.5193,20.9868,20.5047,20.9567,124827.9772742,0
+EWQ.US,D,20080915,000000,19.9633,20.2996,19.9633,20.146,385148.34697423,0
+EWQ.US,D,20080916,000000,19.6192,20.146,19.2654,20.0362,334560.78939788,0
+EWQ.US,D,20080917,000000,19.8379,19.9497,19.1487,19.3334,468051.16061158,0
+EWQ.US,D,20080918,000000,19.8923,20.6515,19.2459,20.0294,5437496.8137004,0
+EWQ.US,D,20080919,000000,21.9258,21.9258,20.8488,21.5739,165178.06666861,0
+EWQ.US,D,20080922,000000,21.6254,21.6546,20.8721,20.8945,289931.97121554,0
+EWQ.US,D,20080923,000000,20.9003,21.1424,20.3871,20.5193,168421.83485047,0
+EWQ.US,D,20080924,000000,20.703,20.7681,20.3793,20.4231,356943.09848905,0
+EWQ.US,D,20080925,000000,20.9149,21.1132,20.9003,21.017,157809.88788065,0
+EWQ.US,D,20080926,000000,20.5786,20.841,20.5047,20.841,100320.19242542,0
+EWQ.US,D,20080929,000000,19.7874,19.7874,18.2137,18.6841,232725.19242698,0
+EWQ.US,D,20080930,000000,19.1332,19.5968,18.9456,19.5891,207315.1606085,0
+EWQ.US,D,20081001,000000,19.1565,19.6707,19.0545,19.5094,273465.19242746,0
+EWQ.US,D,20081002,000000,19.0914,19.0914,18.3974,18.4538,205358.40606303,0
+EWQ.US,D,20081003,000000,18.4343,19.2012,17.9862,18.3371,114091.54697104,0
+EWQ.US,D,20081006,000000,17.6771,17.7364,16.5146,17.1124,270808.8621244,0
+EWQ.US,D,20081007,000000,17.6489,17.7364,16.4485,16.4485,588820.56970391,0
+EWQ.US,D,20081008,000000,16.4485,16.8509,15.8769,15.9946,185439.0151537,0
+EWQ.US,D,20081009,000000,16.6526,16.6672,15.0274,15.1946,316828.60151888,0
+EWQ.US,D,20081010,000000,14.2439,15.804,13.9125,14.8962,874631.21667697,0
+EWQ.US,D,20081013,000000,15.6223,16.8441,15.5037,16.8441,376625.86818626,0
+EWQ.US,D,20081014,000000,17.2825,17.3933,16.3795,16.7255,1120926.1212253,0
+EWQ.US,D,20081015,000000,16.0918,16.2133,14.8505,14.8962,415017.14545944,0
+EWQ.US,D,20081016,000000,15.0731,15.4726,14.3392,15.4512,363083.93333761,0
+EWQ.US,D,20081017,000000,14.7941,15.8993,14.6085,15.1518,230049.31515423,0
+EWQ.US,D,20081020,000000,15.3346,15.8993,15.2461,15.8993,310174.40151881,0
+EWQ.US,D,20081021,000000,15.4959,15.6417,14.9973,15.0867,241380.38485133,0
+EWQ.US,D,20081022,000000,14.6473,14.6473,13.6792,13.965,139280.38939558,0
+EWQ.US,D,20081023,000000,14.0437,14.521,13.6423,14.2576,298279.55606412,0
+EWQ.US,D,20081024,000000,12.6479,13.9436,12.6479,13.6364,169487.65909291,0
+EWQ.US,D,20081027,000000,12.8083,13.4469,12.7363,12.7363,231883.64394213,0
+EWQ.US,D,20081028,000000,13.3789,14.3752,12.8365,14.3752,242586.12424528,0
+EWQ.US,D,20081029,000000,14.3237,15.144,14.2819,14.7358,134382.33030461,0
+EWQ.US,D,20081030,000000,15.1586,15.2461,14.5054,14.9448,332699.71212513,0
+EWQ.US,D,20081031,000000,14.5667,15.284,14.4034,15.0109,266390.21818496,0
+EWQ.US,D,20081103,000000,14.9914,15.2024,14.8874,15.0186,203891.35454786,0
+EWQ.US,D,20081104,000000,15.6223,16.3513,15.6223,16.3513,124775.50909238,0
+EWQ.US,D,20081105,000000,15.7593,16.1919,15.284,15.319,237689.09394219,0
+EWQ.US,D,20081106,000000,15.3122,15.3861,14.1905,14.3314,291954.56818526,0
+EWQ.US,D,20081107,000000,14.692,15.2024,14.6687,15.18,387793.36061063,0
+EWQ.US,D,20081110,000000,15.4152,15.5396,14.6162,14.9156,525089.218188,0
+EWQ.US,D,20081111,000000,14.5054,14.5054,14.0593,14.382,110736.66969827,0
+EWQ.US,D,20081112,000000,14.0593,14.0593,13.548,13.5548,99939.540910268,0
+EWQ.US,D,20081113,000000,13.8114,15.0867,13.3059,15.0867,127255.91666817,0
+EWQ.US,D,20081114,000000,14.4277,14.73,14.0009,14.1273,117075.03181956,0
+EWQ.US,D,20081117,000000,14.0068,14.1555,13.5917,13.7443,132642.65000156,0
+EWQ.US,D,20081118,000000,13.512,13.9951,13.3789,13.7822,153057.91666847,0
+EWQ.US,D,20081119,000000,13.6568,13.8114,12.8899,12.9035,180243.63636576,0
+EWQ.US,D,20081120,000000,12.749,13.1067,12.0754,12.1356,198930.53939628,0
+EWQ.US,D,20081121,000000,12.5964,12.7927,12.0044,12.7422,333333.44545847,0
+EWQ.US,D,20081124,000000,13.1757,14.1273,13.1135,13.7949,660287.37728051,0
+EWQ.US,D,20081125,000000,14.3966,14.5521,13.8717,14.172,67105.775758366,0
+EWQ.US,D,20081126,000000,13.7822,14.3392,13.7667,14.3081,141908.94242591,0
+EWQ.US,D,20081128,000000,13.965,14.1983,13.9358,14.172,190773.28030528,0
+EWQ.US,D,20081201,000000,13.6121,13.6121,12.9755,13.0202,120251.9287893,0
+EWQ.US,D,20081202,000000,13.4887,13.8328,13.268,13.8328,125933.92424391,0
+EWQ.US,D,20081203,000000,13.2632,13.8717,13.2321,13.8571,309061.25303394,0
+EWQ.US,D,20081204,000000,13.4974,13.8036,13.268,13.5178,48352.001515721,0
+EWQ.US,D,20081205,000000,13.1018,13.687,12.8161,13.6491,464234.35758123,0
+EWQ.US,D,20081208,000000,13.9708,14.4627,13.929,14.3023,58795.22727342,0
+EWQ.US,D,20081209,000000,14.2955,14.6473,14.1983,14.2896,833218.38940376,0
+EWQ.US,D,20081210,000000,14.6473,14.8505,14.5307,14.8077,140991.26363802,0
+EWQ.US,D,20081211,000000,14.8291,15.18,14.7552,14.8291,156390.1606079,0
+EWQ.US,D,20081212,000000,14.484,15.0488,14.3966,14.9234,183028.56515367,0
+EWQ.US,D,20081215,000000,14.9671,15.0274,14.7708,14.9448,75353.568182706,0
+EWQ.US,D,20081216,000000,14.9671,16.1248,14.9671,16.0694,145030.28485019,0
+EWQ.US,D,20081217,000000,15.6854,16.1627,15.6854,15.979,106899.29091035,0
+EWQ.US,D,20081218,000000,15.9498,16.0694,15.3783,15.4813,164804.61666861,0
+EWQ.US,D,20081219,000000,15.319,15.4658,15.1081,15.1946,146823.46212294,0
+EWQ.US,D,20081222,000000,15.2335,15.2548,14.8145,14.9749,363633.30606489,0
+EWQ.US,D,20081223,000000,14.8223,14.8962,14.4986,14.588,529420.41515775,0
+EWQ.US,D,20081224,000000,14.5054,14.7484,13.8396,14.6473,191604.54091135,0
+EWQ.US,D,20081226,000000,15.0186,15.0186,14.5793,14.764,125877.34091057,0
+EWQ.US,D,20081229,000000,14.9914,15.0575,14.6473,14.7212,167603.94848682,0
+EWQ.US,D,20081230,000000,14.9234,15.3569,14.9234,15.3346,201789.54091147,0
+EWQ.US,D,20081231,000000,15.2169,15.3929,15.04,15.3287,197855.45606294,0
+EWQ.US,D,20090102,000000,15.3346,15.7409,15.2607,15.6942,209474.5863661,0
+EWQ.US,D,20090105,000000,15.2335,15.3861,15.1713,15.3122,667713.16818969,0
+EWQ.US,D,20090106,000000,15.2918,15.4658,15.144,15.3705,450237.69849015,0
+EWQ.US,D,20090107,000000,15.3404,15.4065,15.0867,15.18,524756.91970315,0
+EWQ.US,D,20090108,000000,15.1586,15.4006,15.0867,15.3647,77038.72272818,0
+EWQ.US,D,20090109,000000,15.2694,15.2694,14.764,14.7941,44460.096970221,0
+EWQ.US,D,20090112,000000,14.6843,14.6843,14.3392,14.4277,95391.269698094,0
+EWQ.US,D,20090113,000000,14.1098,14.2439,13.9514,14.172,103987.82121335,0
+EWQ.US,D,20090114,000000,13.687,13.687,13.3876,13.4974,144107.46212291,0
+EWQ.US,D,20090115,000000,13.4022,13.5839,13.0124,13.4741,173327.09545659,0
+EWQ.US,D,20090116,000000,13.6724,13.6957,13.2117,13.5392,239306.34848767,0
+EWQ.US,D,20090120,000000,12.993,12.993,12.4282,12.4282,286563.71970035,0
+EWQ.US,D,20090121,000000,12.7849,13.0571,12.4778,13.0124,463639.71818728,0
+EWQ.US,D,20090122,000000,12.5964,12.8287,12.4029,12.7198,195826.68636594,0
+EWQ.US,D,20090123,000000,12.0608,12.6479,12.0472,12.507,329343.80606449,0
+EWQ.US,D,20090126,000000,12.749,13.0872,12.7266,12.9035,177874.33788088,0
+EWQ.US,D,20090127,000000,13.0124,13.1378,12.8287,13.0649,91533.315152594,0
+EWQ.US,D,20090128,000000,13.5178,13.7161,13.4974,13.6491,233572.91363912,0
+EWQ.US,D,20090129,000000,13.2904,13.3137,12.9239,12.956,76709.510606964,0
+EWQ.US,D,20090130,000000,13.0493,13.1135,12.6819,12.7704,313786.47576127,0
+EWQ.US,D,20090202,000000,12.4778,12.8287,12.4564,12.6897,247373.07424534,0
+EWQ.US,D,20090203,000000,12.8238,13.2233,12.7422,13.1446,419274.26970191,0
+EWQ.US,D,20090204,000000,13.1067,13.4391,12.9696,13.0202,340458.83030704,0
+EWQ.US,D,20090205,000000,12.993,13.4673,12.8005,13.3137,264958.14545767,0
+EWQ.US,D,20090206,000000,13.3789,13.7511,13.3789,13.6568,271621.60454865,0
+EWQ.US,D,20090209,000000,13.7511,13.8717,13.6364,13.7307,167699.62575955,0
+EWQ.US,D,20090210,000000,13.5042,13.6724,12.8899,12.9239,106348.88939519,0
+EWQ.US,D,20090211,000000,13.1757,13.268,12.956,13.1611,51206.887879391,0
+EWQ.US,D,20090212,000000,12.7772,13.1018,12.6605,13.0707,372154.75606499,0
+EWQ.US,D,20090213,000000,13.0348,13.1524,12.9832,12.9832,86409.95151617,0
+EWQ.US,D,20090217,000000,12.8822,12.8822,12.1726,12.1804,148503.47272902,0
+EWQ.US,D,20090218,000000,12.2076,12.2163,11.9821,12.1104,49311.860606642,0
+EWQ.US,D,20090219,000000,12.4195,12.4846,12.1036,12.1483,66224.104546235,0
+EWQ.US,D,20090220,000000,11.7838,12.0695,11.7177,11.9276,224317.93788143,0
+EWQ.US,D,20090223,000000,11.9821,12.054,11.462,11.462,131402.96060761,0
+EWQ.US,D,20090224,000000,11.5777,12.0044,11.5106,11.9821,156602.09091094,0
+EWQ.US,D,20090225,000000,11.8178,11.8625,11.4241,11.672,430027.16061113,0
+EWQ.US,D,20090226,000000,11.7838,11.915,11.4902,11.4961,99261.569698139,0
+EWQ.US,D,20090227,000000,11.3726,11.7177,11.3055,11.5174,73553.189394806,0
+EWQ.US,D,20090302,000000,11.1821,11.2181,10.8331,10.906,284081.2545488,0
+EWQ.US,D,20090303,000000,11.0518,11.0791,10.7875,10.8691,112449.60151648,0
+EWQ.US,D,20090304,000000,11.0956,11.5777,11.0956,11.4018,164304.62575951,0
+EWQ.US,D,20090305,000000,11.1228,11.255,10.7651,10.9255,138729.98788042,0
+EWQ.US,D,20090306,000000,11.0295,11.115,10.6261,10.8604,249988.25303325,0
+EWQ.US,D,20090309,000000,10.5367,10.8535,10.5367,10.5726,259143.43636669,0
+EWQ.US,D,20090310,000000,11.0888,11.534,11.0888,11.4163,194156.96363865,0
+EWQ.US,D,20090311,000000,11.6885,11.7915,11.3503,11.4815,278334.44545782,0
+EWQ.US,D,20090312,000000,11.4397,11.9422,11.3366,11.8858,174315.76060811,0
+EWQ.US,D,20090313,000000,11.9957,12.0346,11.7177,11.9062,279251.09545784,0
+EWQ.US,D,20090316,000000,12.1191,12.3028,11.9957,11.9957,309010.84242788,0
+EWQ.US,D,20090317,000000,11.9364,12.3388,11.8858,12.3174,231816.77273,0
+EWQ.US,D,20090318,000000,12.2241,12.8287,12.0832,12.7772,280827.19848816,0
+EWQ.US,D,20090319,000000,13.027,13.0348,12.7111,12.7198,450475.34849016,0
+EWQ.US,D,20090320,000000,12.8452,12.852,12.5371,12.5896,314329.67576128,0
+EWQ.US,D,20090323,000000,12.7626,13.4177,12.7198,13.3594,354615.98030721,0
+EWQ.US,D,20090324,000000,13.0202,13.2049,12.8822,12.9327,91841.951516234,0
+EWQ.US,D,20090325,000000,13.0649,13.2982,12.8899,13.1446,92680.413637456,0
+EWQ.US,D,20090326,000000,13.1611,13.3205,13.0007,13.2117,166923.91969894,0
+EWQ.US,D,20090327,000000,12.7626,12.7849,12.6119,12.6314,133953.32575915,0
+EWQ.US,D,20090330,000000,12.2746,12.2746,11.9733,12.1191,167124.5333353,0
+EWQ.US,D,20090331,000000,12.4117,12.7568,12.3262,12.5964,102728.5848497,0
+EWQ.US,D,20090401,000000,12.3174,12.8899,12.3174,12.8083,120019.42272869,0
+EWQ.US,D,20090402,000000,13.3429,13.6957,13.3059,13.4634,226884.76363904,0
+EWQ.US,D,20090403,000000,13.4634,13.6364,13.3341,13.6121,267032.18182133,0
+EWQ.US,D,20090406,000000,13.4741,13.4741,13.1611,13.3594,281040.15757907,0
+EWQ.US,D,20090407,000000,13.0007,13.095,12.8744,12.9191,189574.74242648,0
+EWQ.US,D,20090408,000000,13.0493,13.2117,12.9376,13.0707,259537.46212427,0
+EWQ.US,D,20090409,000000,13.3341,13.4245,13.1961,13.3516,62873.342424983,0
+EWQ.US,D,20090413,000000,13.3876,13.6637,13.3137,13.5178,85172.319697973,0
+EWQ.US,D,20090414,000000,13.3137,13.5178,13.2768,13.3059,240159.21363919,0
+EWQ.US,D,20090415,000000,13.2321,13.512,13.1611,13.512,131209.54848639,0
+EWQ.US,D,20090416,000000,13.6364,13.687,13.4469,13.5839,219076.26363894,0
+EWQ.US,D,20090417,000000,13.5752,13.687,13.5334,13.6073,145985.00000172,0
+EWQ.US,D,20090420,000000,13.2408,13.2408,12.852,12.8598,180619.14394152,0
+EWQ.US,D,20090421,000000,12.7033,13.1825,12.7033,13.1825,120026.62424384,0
+EWQ.US,D,20090422,000000,12.9463,13.3954,12.9376,13.131,170968.0848505,0
+EWQ.US,D,20090423,000000,13.3876,13.6073,13.268,13.5839,140973.77424409,0
+EWQ.US,D,20090424,000000,13.8717,13.9873,13.8192,13.9514,124912.33788026,0
+EWQ.US,D,20090427,000000,13.6267,13.8717,13.5334,13.6364,258750.43939699,0
+EWQ.US,D,20090428,000000,13.3701,13.7229,13.3701,13.6121,102410.68939515,0
+EWQ.US,D,20090429,000000,13.8853,14.1778,13.8396,13.9951,111069.99697101,0
+EWQ.US,D,20090430,000000,14.2362,14.3538,13.9873,14.0233,113767.47878922,0
+EWQ.US,D,20090501,000000,14.1983,14.345,14.1186,14.345,95230.778789001,0
+EWQ.US,D,20090504,000000,14.449,14.866,14.4422,14.866,151579.54848663,0
+EWQ.US,D,20090505,000000,14.8456,14.866,14.6016,14.692,119809.55000141,0
+EWQ.US,D,20090506,000000,15.0186,15.1081,14.8077,15.0643,174441.27272933,0
+EWQ.US,D,20090507,000000,15.2383,15.284,14.73,14.8738,132053.15454701,0
+EWQ.US,D,20090508,000000,15.2461,15.5173,15.1081,15.5173,71429.771212963,0
+EWQ.US,D,20090511,000000,15.1295,15.1295,14.9389,14.9749,110663.62575888,0
+EWQ.US,D,20090512,000000,15.0575,15.1586,14.903,15.0867,35613.55000042,0
+EWQ.US,D,20090513,000000,14.7358,14.7552,14.5453,14.5715,125370.14848633,0
+EWQ.US,D,20090514,000000,14.5715,14.8077,14.5054,14.7212,90427.368182884,0
+EWQ.US,D,20090515,000000,14.73,14.8145,14.4034,14.4704,187103.5939416,0
+EWQ.US,D,20090518,000000,14.7358,15.0799,14.7358,15.0799,90769.954546524,0
+EWQ.US,D,20090519,000000,15.1295,15.3647,15.1003,15.2461,242771.30606347,0
+EWQ.US,D,20090520,000000,15.4726,15.6709,15.4152,15.422,123284.795456,0
+EWQ.US,D,20090521,000000,15.2247,15.4356,15.1586,15.422,131109.75606215,0
+EWQ.US,D,20090522,000000,15.5328,15.5776,15.3929,15.4424,142493.29394107,0
+EWQ.US,D,20090526,000000,15.1586,15.8186,15.1586,15.7282,571734.4606128,0
+EWQ.US,D,20090527,000000,15.7729,15.8332,15.458,15.5173,161791.2969716,0
+EWQ.US,D,20090528,000000,15.804,15.8487,15.4813,15.7778,112010.30909223,0
+EWQ.US,D,20090529,000000,15.9353,16.1034,15.8769,16.0694,361547.95303456,0
+EWQ.US,D,20090601,000000,16.3007,16.5797,16.3007,16.3678,79252.674243358,0
+EWQ.US,D,20090602,000000,16.4699,16.7469,16.4699,16.6439,225732.52121478,0
+EWQ.US,D,20090603,000000,16.3231,16.3299,16.0237,16.2055,238672.61515433,0
+EWQ.US,D,20090604,000000,16.2725,16.3435,16.1695,16.3143,190331.93030527,0
+EWQ.US,D,20090605,000000,16.396,16.396,15.9868,16.0538,78753.71212214,0
+EWQ.US,D,20090608,000000,15.8186,16.0237,15.7029,15.9576,84776.236364635,0
+EWQ.US,D,20090609,000000,15.9207,16.1248,15.8701,16.0694,145352.29545626,0
+EWQ.US,D,20090610,000000,16.2356,16.2356,15.8108,15.9421,49276.881818762,0
+EWQ.US,D,20090611,000000,16.0694,16.3513,16.0694,16.1102,183943.15757792,0
+EWQ.US,D,20090612,000000,16.0451,16.1472,15.979,16.117,158151.44545641,0
+EWQ.US,D,20090615,000000,15.666,15.6709,15.3044,15.4658,220425.00454805,0
+EWQ.US,D,20090616,000000,15.5474,15.561,15.2024,15.2548,120180.94242566,0
+EWQ.US,D,20090617,000000,15.2548,15.3783,15.0731,15.2607,33846.092424641,0
+EWQ.US,D,20090618,000000,15.3122,15.4726,15.2607,15.3346,88320.410607101,0
+EWQ.US,D,20090619,000000,15.6291,15.6291,15.4065,15.5328,68743.606061416,0
+EWQ.US,D,20090622,000000,15.2092,15.2092,14.9234,14.9312,69235.366667482,0
+EWQ.US,D,20090623,000000,14.7708,14.9098,14.6609,14.8369,90112.559091971,0
+EWQ.US,D,20090624,000000,14.9914,15.1003,14.7863,14.8583,154475.58636546,0
+EWQ.US,D,20090625,000000,14.6765,15.0945,14.6405,15.0643,57150.195455219,0
+EWQ.US,D,20090626,000000,15.0109,15.0109,14.8291,14.9312,92639.262122304,0
+EWQ.US,D,20090629,000000,15.1217,15.2383,15.0109,15.2024,236586.23333612,0
+EWQ.US,D,20090630,000000,15.144,15.18,14.8456,14.9914,125346.48636511,0
+EWQ.US,D,20090701,000000,15.2762,15.458,15.2762,15.319,146059.07272899,0
+EWQ.US,D,20090702,000000,15.0274,15.0274,14.7776,14.8369,57450.601515828,0
+EWQ.US,D,20090706,000000,14.5715,14.7863,14.4986,14.7708,169377.57878987,0
+EWQ.US,D,20090707,000000,14.6843,14.6843,14.3081,14.3752,72317.615152367,0
+EWQ.US,D,20090708,000000,14.4034,14.4034,14.069,14.2439,277077.26666993,0
+EWQ.US,D,20090709,000000,14.4422,14.625,14.3392,14.3907,172934.09848689,0
+EWQ.US,D,20090710,000000,14.1778,14.2731,14.069,14.1905,84731.998485847,0
+EWQ.US,D,20090713,000000,14.3538,14.5667,14.1905,14.5453,87869.801516187,0
+EWQ.US,D,20090714,000000,14.5589,14.6473,14.4627,14.6016,79304.113637298,0
+EWQ.US,D,20090715,000000,15.0274,15.2762,14.9671,15.2247,245211.59091198,0
+EWQ.US,D,20090716,000000,15.3861,15.5776,15.2986,15.5241,137395.65000162,0
+EWQ.US,D,20090717,000000,15.4658,15.5173,15.3705,15.4881,147180.45151689,0
+EWQ.US,D,20090720,000000,15.6942,15.8254,15.6291,15.8254,33804.940909489,0
+EWQ.US,D,20090721,000000,15.9868,15.9868,15.7593,15.9207,136977.96212283,0
+EWQ.US,D,20090722,000000,15.7409,16.0023,15.7409,15.9207,77030.49242515,0
+EWQ.US,D,20090723,000000,15.8487,16.3357,15.8487,16.222,129791.87878941,0
+EWQ.US,D,20090724,000000,16.2356,16.3299,16.1034,16.3299,50947.633333934,0
+EWQ.US,D,20090727,000000,16.2862,16.3357,16.1763,16.2803,57016.453030975,0
+EWQ.US,D,20090728,000000,16.1248,16.2133,15.9207,16.154,65579.054546227,0
+EWQ.US,D,20090729,000000,16.1472,16.2133,15.9644,16.0694,77054.154546362,0
+EWQ.US,D,20090730,000000,16.2725,16.4553,16.1919,16.3066,27882.209091238,0
+EWQ.US,D,20090731,000000,16.4417,16.6526,16.396,16.5564,136151.84545615,0
+EWQ.US,D,20090803,000000,16.8665,17.1357,16.8665,17.0852,192785.58939621,0
+EWQ.US,D,20090804,000000,16.8878,17.1046,16.8665,17.0677,370283.39091345,0
+EWQ.US,D,20090805,000000,17.1289,17.1649,16.8363,17.0414,257531.32576061,0
+EWQ.US,D,20090806,000000,17.0628,17.1007,16.8062,16.9238,161719.28182009,0
+EWQ.US,D,20090807,000000,17.0414,17.0677,16.8946,16.8946,93368.672728373,0
+EWQ.US,D,20090810,000000,16.8295,16.8441,16.6905,16.8013,106568.02121338,0
+EWQ.US,D,20090811,000000,16.6614,16.674,16.5146,16.6351,449267.55152044,0
+EWQ.US,D,20090812,000000,16.6079,16.9899,16.6079,16.8441,245231.13788168,0
+EWQ.US,D,20090813,000000,17.0511,17.1211,16.952,17.1211,127470.93333484,0
+EWQ.US,D,20090814,000000,17.0511,17.1726,16.814,16.9238,274807.7606093,0
+EWQ.US,D,20090817,000000,16.3231,16.3795,16.2492,16.3678,74335.068182694,0
+EWQ.US,D,20090818,000000,16.3299,16.6079,16.3299,16.5272,187734.2409113,0
+EWQ.US,D,20090819,000000,16.36,16.8062,16.36,16.7158,116298.29697107,0
+EWQ.US,D,20090820,000000,16.778,17.0113,16.778,16.9675,27677.480303356,0
+EWQ.US,D,20090821,000000,17.3933,17.6042,17.3845,17.5595,107879.72575885,0
+EWQ.US,D,20090824,000000,17.612,17.7733,17.5391,17.5819,143102.33636532,0
+EWQ.US,D,20090825,000000,17.8171,17.9483,17.7286,17.7665,125836.18939542,0
+EWQ.US,D,20090826,000000,17.7286,17.7889,17.6266,17.7733,66780.678788666,0
+EWQ.US,D,20090827,000000,17.8035,18.0008,17.5459,17.9191,368218.6136407,0
+EWQ.US,D,20090828,000000,18.1398,18.1622,17.9036,17.9707,202604.34091148,0
+EWQ.US,D,20090831,000000,17.7442,17.9483,17.7218,17.8375,226861.10151782,0
+EWQ.US,D,20090901,000000,17.5819,17.8599,17.2028,17.2912,1294191.4894092,0
+EWQ.US,D,20090902,000000,17.1124,17.3408,17.0628,17.2183,319718.46667043,0
+EWQ.US,D,20090903,000000,17.3933,17.3933,17.1493,17.3,358716.72879211,0
+EWQ.US,D,20090904,000000,17.3486,17.6684,17.2747,17.5819,527574.76970319,0
+EWQ.US,D,20090908,000000,18.0815,18.1466,17.9483,18.1242,689720.99849297,0
+EWQ.US,D,20090909,000000,18.2341,18.446,18.2263,18.3293,134315.45909249,0
+EWQ.US,D,20090910,000000,18.3293,18.5412,18.1971,18.5208,372869.76364076,0
+EWQ.US,D,20090911,000000,18.6083,18.653,18.4538,18.4985,321563.08333712,0
+EWQ.US,D,20090914,000000,18.4032,18.6452,18.3741,18.6239,532774.26364264,0
+EWQ.US,D,20090915,000000,18.653,18.7901,18.5053,18.7609,420716.63030799,0
+EWQ.US,D,20090916,000000,19.0175,19.2012,18.9164,19.1264,384312.97121665,0
+EWQ.US,D,20090917,000000,19.0389,19.2459,19.0097,19.1487,164524.78636557,0
+EWQ.US,D,20090918,000000,19.3023,19.3023,19.07,19.2382,159852.03182007,0
+EWQ.US,D,20090921,000000,18.8941,19.1264,18.7454,19.0836,861190.10304045,0
+EWQ.US,D,20090922,000000,19.3247,19.3908,19.1935,19.3023,489180.40606637,0
+EWQ.US,D,20090923,000000,19.384,19.4783,19.0836,19.0982,159505.33030491,0
+EWQ.US,D,20090924,000000,19.2829,19.3101,18.6841,18.7531,433506.52121723,0
+EWQ.US,D,20090925,000000,18.689,18.8328,18.6326,18.7191,441224.48788399,0
+EWQ.US,D,20090928,000000,18.7609,19.1487,18.7609,18.9961,129432.83181971,0
+EWQ.US,D,20090929,000000,18.9728,19.0389,18.8494,18.9164,188087.11515373,0
+EWQ.US,D,20090930,000000,19.0029,19.0778,18.6968,19.0175,277418.82424569,0
+EWQ.US,D,20091001,000000,18.7784,18.7784,18.2924,18.3138,124082.10606207,0
+EWQ.US,D,20091002,000000,18.03,18.2846,18.0066,18.1106,213352.0878813,0
+EWQ.US,D,20091005,000000,18.1398,18.5208,18.1165,18.4683,1589983.4363824,0
+EWQ.US,D,20091006,000000,18.689,18.9456,18.6754,18.7978,1395038.4212286,0
+EWQ.US,D,20091007,000000,18.8328,18.9456,18.7386,18.8562,334747.00000394,0
+EWQ.US,D,20091008,000000,19.07,19.2605,18.9728,19.1662,989293.74092075,0
+EWQ.US,D,20091009,000000,19.0457,19.1419,18.9816,19.0914,208647.44091155,0
+EWQ.US,D,20091012,000000,19.3334,19.4724,19.2654,19.2965,210684.44091157,0
+EWQ.US,D,20091013,000000,19.2751,19.349,19.1487,19.3189,120260.15909233,0
+EWQ.US,D,20091014,000000,19.7077,19.8029,19.6192,19.7874,154437.52121394,0
+EWQ.US,D,20091015,000000,19.6766,19.8748,19.6484,19.8661,671942.51515943,0
+EWQ.US,D,20091016,000000,19.4724,19.5531,19.3247,19.486,365012.91061036,0
+EWQ.US,D,20091019,000000,19.6707,19.8175,19.5803,19.765,100994.04848604,0
+EWQ.US,D,20091020,000000,19.8224,19.8224,19.5094,19.6843,100636.03030422,0
+EWQ.US,D,20091021,000000,19.4783,19.8467,19.4783,19.5239,94571.32575869,0
+EWQ.US,D,20091022,000000,19.5026,19.7582,19.3334,19.7077,133805.18030461,0
+EWQ.US,D,20091023,000000,19.7436,19.7436,19.3694,19.4433,75633.39848574,0
+EWQ.US,D,20091026,000000,19.4724,19.6105,18.8639,18.9534,384854.1136409,0
+EWQ.US,D,20091027,000000,19.0175,19.0175,18.689,18.7833,142288.56515319,0
+EWQ.US,D,20091028,000000,18.5714,18.6452,18.1398,18.2224,314283.38030673,0
+EWQ.US,D,20091029,000000,18.5859,18.8494,18.5859,18.7901,114454.70909226,0
+EWQ.US,D,20091030,000000,18.6083,18.6676,17.9114,17.9405,450938.30303562,0
+EWQ.US,D,20091102,000000,18.1466,18.5121,17.925,18.1835,345299.2772768,0
+EWQ.US,D,20091103,000000,17.8754,18.1029,17.8035,18.0815,229822.98182089,0
+EWQ.US,D,20091104,000000,18.4343,18.6618,18.3974,18.411,276885.91212447,0
+EWQ.US,D,20091105,000000,18.7347,18.8795,18.6754,18.7784,218989.84545713,0
+EWQ.US,D,20091106,000000,18.6083,18.8873,18.6015,18.8134,93035.345455642,0
+EWQ.US,D,20091109,000000,19.1565,19.4297,19.1565,19.4297,180965.84545668,0
+EWQ.US,D,20091110,000000,19.2459,19.3762,19.1867,19.3568,508864.20455145,0
+EWQ.US,D,20091111,000000,19.5239,19.5891,19.3247,19.4355,147698.9606078,0
+EWQ.US,D,20091112,000000,19.384,19.4958,19.0457,19.0982,317887.22424617,0
+EWQ.US,D,20091113,000000,19.1419,19.3976,19.0341,19.3762,166686.26969893,0
+EWQ.US,D,20091116,000000,19.5803,19.7728,19.5453,19.6561,169589.50909291,0
+EWQ.US,D,20091117,000000,19.5026,19.5453,19.3334,19.5453,126424.6560621,0
+EWQ.US,D,20091118,000000,19.6192,19.6639,19.4131,19.5803,129000.74091061,0
+EWQ.US,D,20091119,000000,19.2518,19.2518,19.0263,19.2459,146798.77121385,0
+EWQ.US,D,20091120,000000,18.8873,19.0175,18.8639,18.9816,95277.074243547,0
+EWQ.US,D,20091123,000000,19.384,19.5453,19.2897,19.2897,180551.24394152,0
+EWQ.US,D,20091124,000000,19.3568,19.3694,19.208,19.3247,150515.78181996,0
+EWQ.US,D,20091125,000000,19.5026,19.6406,19.4219,19.6192,217498.10303287,0
+EWQ.US,D,20091127,000000,18.7104,19.1196,18.6618,18.932,140697.03030469,0
+EWQ.US,D,20091130,000000,18.9164,19.0778,18.7609,18.9368,2012873.8954783,0
+EWQ.US,D,20091201,000000,19.2751,19.5026,19.1935,19.3762,123771.41212267,0
+EWQ.US,D,20091202,000000,19.4219,19.5599,19.3762,19.4501,68260.07575838,0
+EWQ.US,D,20091203,000000,19.5968,19.6843,19.3568,19.3694,161006.33182008,0
+EWQ.US,D,20091204,000000,19.6192,19.7495,19.2897,19.4297,83380.171213104,0
+EWQ.US,D,20091207,000000,19.2965,19.5317,19.2965,19.3247,366996.41364069,0
+EWQ.US,D,20091208,000000,19.0545,19.0622,18.8795,18.9611,69392.771212939,0
+EWQ.US,D,20091209,000000,18.8639,18.9961,18.6676,18.8999,340403.27576159,0
+EWQ.US,D,20091210,000000,19.0778,19.0982,18.8873,18.9368,1161772.0863773,0
+EWQ.US,D,20091211,000000,19.0545,19.0622,18.8328,18.9368,774513.69546367,0
+EWQ.US,D,20091214,000000,19.0175,19.0982,18.9728,19.0914,985734.1348601,0
+EWQ.US,D,20091215,000000,18.9164,19.0389,18.8639,18.9456,326210.11818566,0
+EWQ.US,D,20091216,000000,19.0778,19.2226,19.0778,19.105,92453.051516241,0
+EWQ.US,D,20091217,000000,18.7833,18.8134,18.5859,18.6841,54663.615152159,0
+EWQ.US,D,20091218,000000,18.6239,18.7191,18.4188,18.6452,83986.127273717,0
+EWQ.US,D,20091221,000000,18.7191,18.9164,18.7191,18.8941,491443.73939973,0
+EWQ.US,D,20091222,000000,18.9067,18.9242,18.7978,18.8873,142853.36969865,0
+EWQ.US,D,20091223,000000,18.9456,19.105,18.8873,19.0175,159219.3272746,0
+EWQ.US,D,20091224,000000,19.1196,19.1332,18.9961,19.0545,47432.265152074,0
+EWQ.US,D,20091228,000000,19.2158,19.2751,19.1789,19.2459,90598.146970764,0
+EWQ.US,D,20091229,000000,19.3568,19.4433,19.208,19.3247,119736.50606202,0
+EWQ.US,D,20091230,000000,19.0545,19.173,19.0545,19.1419,70744.598485682,0
+EWQ.US,D,20091231,000000,19.1565,19.173,18.932,18.932,60060.636364344,0
+EWQ.US,D,20100104,000000,19.4433,19.6484,19.4433,19.6046,132916.30757732,0
+EWQ.US,D,20100105,000000,19.6707,19.6921,19.4783,19.5531,223967.12121476,0
+EWQ.US,D,20100106,000000,19.5453,19.6639,19.4958,19.6561,160097.9121231,0
+EWQ.US,D,20100107,000000,19.4501,19.6046,19.4355,19.5657,119448.44545595,0
+EWQ.US,D,20100108,000000,19.6046,19.8467,19.5716,19.8379,212119.6000025,0
+EWQ.US,D,20100111,000000,19.9915,20.0051,19.8846,20.0051,164613.26212315,0
+EWQ.US,D,20100112,000000,19.6484,19.7728,19.5453,19.6338,194523.2121235,0
+EWQ.US,D,20100113,000000,19.7728,19.8467,19.6046,19.8029,109230.52424371,0
+EWQ.US,D,20100114,000000,19.7193,19.8301,19.6484,19.8175,231191.26969969,0
+EWQ.US,D,20100115,000000,19.6105,19.6105,19.2605,19.4219,105903.42424367,0
+EWQ.US,D,20100119,000000,19.1867,19.5599,19.1867,19.5599,144548.81212292,0
+EWQ.US,D,20100120,000000,19.0982,19.0982,18.7454,18.932,191710.50606286,0
+EWQ.US,D,20100121,000000,18.8639,18.9611,18.2924,18.4188,220927.05303291,0
+EWQ.US,D,20100122,000000,18.2759,18.4188,17.9328,17.9862,104236.78788002,0
+EWQ.US,D,20100125,000000,18.3974,18.4188,18.1534,18.2263,87996.342425279,0
+EWQ.US,D,20100126,000000,18.1106,18.3225,18.03,18.1029,43111.356061114,0
+EWQ.US,D,20100127,000000,17.9707,18.1242,17.8521,18.1029,107711.00454672,0
+EWQ.US,D,20100128,000000,18.0436,18.0436,17.4516,17.6771,289238.56818523,0
+EWQ.US,D,20100129,000000,17.7141,17.8521,17.402,17.4516,348573.90909502,0
+EWQ.US,D,20100201,000000,17.8035,18.307,17.7286,17.8375,494804.78939977,0
+EWQ.US,D,20100202,000000,18.0368,18.2224,17.9405,18.1466,254519.03485148,0
+EWQ.US,D,20100203,000000,18.1466,18.1971,17.9114,18.0436,40126.842424715,0
+EWQ.US,D,20100204,000000,17.6489,17.6489,17.1124,17.1124,1996988.3818417,0
+EWQ.US,D,20100205,000000,16.8441,16.8946,16.3143,16.6351,987540.68637527,0
+EWQ.US,D,20100208,000000,16.6672,16.8733,16.4913,16.4913,625288.01364373,0
+EWQ.US,D,20100209,000000,16.8946,17.3184,16.7634,17.1571,581640.65909776,0
+EWQ.US,D,20100210,000000,17.1007,17.1289,16.8733,17.0511,1238112.2621358,0
+EWQ.US,D,20100211,000000,16.7945,17.0754,16.6672,17.0346,247882.32424534,0
+EWQ.US,D,20100212,000000,16.6818,16.8295,16.6001,16.7634,112757.20909224,0
+EWQ.US,D,20100216,000000,16.8946,17.3486,16.814,17.3486,151841.88939573,0
+EWQ.US,D,20100217,000000,17.402,17.4574,17.2562,17.335,100314.01969815,0
+EWQ.US,D,20100218,000000,17.2747,17.4652,17.2679,17.4137,170182.0909111,0
+EWQ.US,D,20100219,000000,17.2679,17.4516,17.1726,17.3933,221502.14545716,0
+EWQ.US,D,20100222,000000,17.5527,17.5527,17.3709,17.4069,1915123.6151741,0
+EWQ.US,D,20100223,000000,17.3262,17.3632,17.0511,17.1124,294764.18788226,0
+EWQ.US,D,20100224,000000,17.1804,17.3486,17.0754,17.2261,121482.35909234,0
+EWQ.US,D,20100225,000000,16.8062,17.0579,16.7255,17.0579,189252.73182041,0
+EWQ.US,D,20100226,000000,17.0113,17.3563,16.9743,17.2912,483854.37121782,0
+EWQ.US,D,20100301,000000,17.3184,17.4817,17.2611,17.402,193186.81666894,0
+EWQ.US,D,20100302,000000,17.6042,17.7286,17.5177,17.612,148315.2045472,0
+EWQ.US,D,20100303,000000,17.8171,18.0008,17.7733,17.8249,265595.99394252,0
+EWQ.US,D,20100304,000000,17.925,17.925,17.6684,17.7889,361596.30606487,0
+EWQ.US,D,20100305,000000,17.9784,18.2681,17.9571,18.2574,238495.66363917,0
+EWQ.US,D,20100308,000000,18.2623,18.2924,18.1106,18.1622,287900.11515491,0
+EWQ.US,D,20100309,000000,17.9571,18.2263,17.9571,18.1165,1299987.6803183,0
+EWQ.US,D,20100310,000000,18.1835,18.411,18.1835,18.2759,104696.65606184,0
+EWQ.US,D,20100311,000000,18.2263,18.411,18.1767,18.3741,326085.63485233,0
+EWQ.US,D,20100312,000000,18.5344,18.5344,18.3449,18.4032,299083.03939746,0
+EWQ.US,D,20100315,000000,18.2681,18.307,18.1165,18.2681,354351.58182236,0
+EWQ.US,D,20100316,000000,18.3293,18.5276,18.2924,18.5121,327273.88485234,0
+EWQ.US,D,20100317,000000,18.5412,18.6239,18.4907,18.5208,575270.40455223,0
+EWQ.US,D,20100318,000000,18.4343,18.5121,18.2263,18.3663,785972.33485775,0
+EWQ.US,D,20100319,000000,18.3225,18.3225,18.0066,18.1699,756514.02273619,0
+EWQ.US,D,20100322,000000,17.8326,18.2224,17.8326,18.2224,63520.450000748,0
+EWQ.US,D,20100323,000000,18.1894,18.3138,18.133,18.2759,173156.31666871,0
+EWQ.US,D,20100324,000000,17.925,18.0066,17.8599,17.9707,156606.20606245,0
+EWQ.US,D,20100325,000000,18.1835,18.2992,17.995,18.0222,551764.65909741,0
+EWQ.US,D,20100326,000000,18.1894,18.3138,18.1242,18.2224,111087.48636495,0
+EWQ.US,D,20100329,000000,18.2846,18.4188,18.2409,18.4188,71003.85303114,0
+EWQ.US,D,20100330,000000,18.3896,18.4188,18.2049,18.2924,723058.86970549,0
+EWQ.US,D,20100331,000000,18.2924,18.4343,18.2224,18.3517,327032.11970082,0
+EWQ.US,D,20100401,000000,18.5714,18.7531,18.5568,18.7259,621549.39849217,0
+EWQ.US,D,20100405,000000,18.7191,18.827,18.6676,18.7386,108933.20454674,0
+EWQ.US,D,20100406,000000,18.4343,18.6452,18.4343,18.6326,554423.04697623,0
+EWQ.US,D,20100407,000000,18.4275,18.4839,18.2992,18.411,1001379.9409209,0
+EWQ.US,D,20100408,000000,18.0961,18.3449,18.0436,18.3449,220989.80909351,0
+EWQ.US,D,20100409,000000,18.3741,18.6968,18.3741,18.6676,303470.81970055,0
+EWQ.US,D,20100412,000000,18.7697,18.8873,18.7531,18.8562,171911.48333536,0
+EWQ.US,D,20100413,000000,18.8406,18.8941,18.6452,18.7833,495290.37727856,0
+EWQ.US,D,20100414,000000,18.9242,19.07,18.8406,19.0545,654125.96667437,0
+EWQ.US,D,20100415,000000,18.8941,18.9903,18.8056,18.932,281659.48788211,0
+EWQ.US,D,20100416,000000,18.7104,18.8056,18.3585,18.4392,544114.59243065,0
+EWQ.US,D,20100419,000000,18.1971,18.4275,18.1971,18.4275,140044.77878953,0
+EWQ.US,D,20100420,000000,18.5208,18.5947,18.4538,18.5121,149616.62121388,0
+EWQ.US,D,20100421,000000,18.3741,18.4343,18.1894,18.307,516024.5681879,0
+EWQ.US,D,20100422,000000,17.9784,18.1029,17.8171,18.0436,965187.18334471,0
+EWQ.US,D,20100423,000000,17.9648,18.2409,17.9405,18.2049,274795.41515475,0
+EWQ.US,D,20100426,000000,18.2224,18.2924,18.1398,18.2049,292651.05757921,0
+EWQ.US,D,20100427,000000,17.8754,18.03,17.1493,17.2183,801534.80910035,0
+EWQ.US,D,20100428,000000,17.335,17.3709,16.9384,17.1435,1950915.1454775,0
+EWQ.US,D,20100429,000000,17.3709,17.5741,17.3632,17.4574,424784.45758076,0
+EWQ.US,D,20100430,000000,17.5595,17.5595,17.2562,17.2562,198072.53030536,0
+EWQ.US,D,20100503,000000,17.3632,17.5333,17.335,17.437,901093.69849547,0
+EWQ.US,D,20100504,000000,16.8946,16.9151,16.5272,16.6166,293730.25606407,0
+EWQ.US,D,20100505,000000,16.1034,16.3066,16.0159,16.0694,645222.83637124,0
+EWQ.US,D,20100506,000000,15.9353,16.4261,14.0981,15.0643,764397.62425143,0
+EWQ.US,D,20100507,000000,15.144,15.4512,14.6016,15.1149,4115511.5909576,0
+EWQ.US,D,20100510,000000,16.5194,16.6526,16.2939,16.4786,401663.47879261,0
+EWQ.US,D,20100511,000000,16.117,16.5194,16.0363,16.2298,301521.26667022,0
+EWQ.US,D,20100512,000000,16.4115,16.6079,16.3795,16.4844,114455.73788014,0
+EWQ.US,D,20100513,000000,16.3066,16.4417,16.1384,16.1841,819318.43637329,0
+EWQ.US,D,20100514,000000,15.8993,15.8993,15.3647,15.4881,235711.76363914,0
+EWQ.US,D,20100517,000000,15.4726,15.561,15.0575,15.4726,158828.38788066,0
+EWQ.US,D,20100518,000000,15.7156,15.804,15.0352,15.1518,2586950.9060911,0
+EWQ.US,D,20100519,000000,15.2335,15.4658,15.0488,15.4006,1203899.9212263,0
+EWQ.US,D,20100520,000000,14.8738,15.1946,14.5667,14.9098,511400.16667269,0
+EWQ.US,D,20100521,000000,14.73,15.284,14.73,15.2383,619420.83637093,0
+EWQ.US,D,20100524,000000,14.9389,15.0731,14.7358,14.7358,322725.61364017,0
+EWQ.US,D,20100525,000000,14.2362,14.692,14.0894,14.6687,7936853.6334268,0
+EWQ.US,D,20100526,000000,14.6687,14.8291,14.345,14.3538,326335.63030688,0
+EWQ.US,D,20100527,000000,14.9914,15.4065,14.903,15.3861,745351.67425121,0
+EWQ.US,D,20100528,000000,15.3482,15.3783,14.9914,15.0575,1250769.4394087,0
+EWQ.US,D,20100601,000000,14.8145,15.3044,14.7776,14.8009,150586.76818359,0
+EWQ.US,D,20100602,000000,14.8583,15.3346,14.8583,15.3346,325929.25909475,0
+EWQ.US,D,20100603,000000,15.4152,15.4512,15.144,15.2918,305378.19242784,0
+EWQ.US,D,20100604,000000,14.7552,14.8291,14.3081,14.382,455436.16364173,0
+EWQ.US,D,20100607,000000,14.4704,14.5589,14.2138,14.2206,279127.64091238,0
+EWQ.US,D,20100608,000000,14.1778,14.4627,14.0894,14.4354,1295315.9545607,0
+EWQ.US,D,20100609,000000,14.5307,14.7125,14.3081,14.345,442847.91515673,0
+EWQ.US,D,20100610,000000,14.9312,15.1586,14.8738,15.1149,153014.70757756,0
+EWQ.US,D,20100611,000000,15.0031,15.2694,14.9973,15.2607,309454.25000365,0
+EWQ.US,D,20100614,000000,15.6291,15.7409,15.4658,15.4726,82367.843940364,0
+EWQ.US,D,20100615,000000,15.8254,16.1472,15.7671,16.117,375863.53636806,0
+EWQ.US,D,20100616,000000,15.8915,16.1102,15.8254,16.0286,823728.85000971,0
+EWQ.US,D,20100617,000000,16.1695,16.1841,15.9576,16.117,186031.59697189,0
+EWQ.US,D,20100618,000000,16.0694,16.1627,16.0159,16.083,569707.74849156,0
+EWQ.US,D,20100621,000000,16.3717,16.3717,15.9207,16.0363,230934.07272999,0
+EWQ.US,D,20100622,000000,16.0159,16.1034,15.7671,15.8254,225553.51212387,0
+EWQ.US,D,20100623,000000,15.5328,15.6592,15.2762,15.5105,408967.87273209,0
+EWQ.US,D,20100624,000000,15.3569,15.3569,15.0575,15.1149,130908.11363791,0
+EWQ.US,D,20100625,000000,15.0274,15.1644,14.9156,15.1217,548333.65152161,0
+EWQ.US,D,20100628,000000,15.1372,15.2548,14.9914,15.0488,289532.80151856,0
+EWQ.US,D,20100629,000000,14.6687,14.6765,14.3538,14.4199,342843.5606101,0
+EWQ.US,D,20100630,000000,14.4315,14.6532,14.3256,14.3256,94314.12878899,0
+EWQ.US,D,20100701,000000,14.5142,14.5958,14.3081,14.588,2427534.0515438,0
+EWQ.US,D,20100702,000000,14.6989,14.7406,14.4111,14.5365,490215.36667244,0
+EWQ.US,D,20100706,000000,14.9671,15.0945,14.7125,14.8145,311472.73182185,0
+EWQ.US,D,20100707,000000,14.9234,15.4006,14.9156,15.3929,262885.13788189,0
+EWQ.US,D,20100708,000000,15.5105,15.6349,15.422,15.6291,374942.77121654,0
+EWQ.US,D,20100709,000000,15.458,15.6417,15.4424,15.6057,688422.66818993,0
+EWQ.US,D,20100712,000000,15.4424,15.6145,15.4298,15.5542,1057140.2439518,0
+EWQ.US,D,20100713,000000,15.8701,16.0082,15.841,15.9576,607641.21515867,0
+EWQ.US,D,20100714,000000,15.8487,16.0363,15.7778,15.9353,354441.08636781,0
+EWQ.US,D,20100715,000000,16.1102,16.1384,15.8915,16.1034,313716.51818551,0
+EWQ.US,D,20100716,000000,15.9207,15.9353,15.5474,15.561,1348314.990925,0
+EWQ.US,D,20100719,000000,15.7671,15.841,15.598,15.7059,156829.45303215,0
+EWQ.US,D,20100720,000000,15.2918,15.6806,15.284,15.6592,103920.95000122,0
+EWQ.US,D,20100721,000000,15.6505,15.6505,15.2247,15.319,458477.26061146,0
+EWQ.US,D,20100722,000000,15.8186,16.154,15.8108,16.0538,2525760.6606358,0
+EWQ.US,D,20100723,000000,15.9868,16.2725,15.8993,16.222,896071.15607116,0
+EWQ.US,D,20100726,000000,16.1695,16.3872,16.1384,16.3678,1793885.078809,0
+EWQ.US,D,20100727,000000,16.57,16.5865,16.3435,16.4621,172646.03788082,0
+EWQ.US,D,20100728,000000,16.4485,16.5068,16.3299,16.396,113112.14091042,0
+EWQ.US,D,20100729,000000,16.7041,16.8208,16.3143,16.4485,1793294.5545666,0
+EWQ.US,D,20100730,000000,16.1996,16.5564,16.1996,16.4038,224165.67727537,0
+EWQ.US,D,20100802,000000,16.8946,17.1007,16.8665,17.0754,143441.83636533,0
+EWQ.US,D,20100803,000000,17.0181,17.1435,16.9024,17.0754,1989249.8394174,0
+EWQ.US,D,20100804,000000,17.0346,17.2183,17.0113,17.1435,2030022.76063,0
+EWQ.US,D,20100805,000000,17.1357,17.1726,17.0181,17.1649,1377186.8939556,0
+EWQ.US,D,20100806,000000,17.0025,17.2183,16.9462,17.2183,1140567.7394074,0
+EWQ.US,D,20100809,000000,17.2387,17.2912,17.1493,17.2611,309609.59697334,0
+EWQ.US,D,20100810,000000,16.8733,17.1211,16.7556,17.0414,570613.0818249,0
+EWQ.US,D,20100811,000000,16.3513,16.3717,16.0363,16.1102,1325850.3788035,0
+EWQ.US,D,20100812,000000,15.8633,16.0762,15.8556,15.9946,153782.18333515,0
+EWQ.US,D,20100813,000000,15.9498,16.0286,15.841,15.8487,494243.07121794,0
+EWQ.US,D,20100816,000000,15.7963,16.0023,15.7593,15.9061,645383.32728033,0
+EWQ.US,D,20100817,000000,16.1919,16.3007,16.0694,16.222,2120286.5515401,0
+EWQ.US,D,20100818,000000,16.2424,16.2939,16.083,16.1841,362676.53333761,0
+EWQ.US,D,20100819,000000,16.1627,16.1695,15.7029,15.7875,183874.22879005,0
+EWQ.US,D,20100820,000000,15.5396,15.5474,15.3929,15.5173,253834.89091208,0
+EWQ.US,D,20100823,000000,15.5776,15.735,15.4726,15.5105,364595.22273157,0
+EWQ.US,D,20100824,000000,15.2169,15.3569,15.0945,15.2607,416345.31061097,0
+EWQ.US,D,20100825,000000,15.0352,15.2335,14.9603,15.2247,217132.88333589,0
+EWQ.US,D,20100826,000000,15.2986,15.4006,15.1295,15.2024,927258.86061699,0
+EWQ.US,D,20100827,000000,15.3861,15.5688,15.1149,15.5328,316139.31364009,0
+EWQ.US,D,20100830,000000,15.3482,15.4065,15.18,15.18,203360.5000024,0
+EWQ.US,D,20100831,000000,15.2548,15.422,15.2092,15.2694,1847121.7651733,0
+EWQ.US,D,20100901,000000,15.804,16.1034,15.804,15.979,388552.60606518,0
+EWQ.US,D,20100902,000000,16.1306,16.222,16.0606,16.222,343249.93182223,0
+EWQ.US,D,20100903,000000,16.4115,16.5146,16.3066,16.4417,103764.57424365,0
+EWQ.US,D,20100907,000000,16.1102,16.1306,15.9576,15.9576,382627.81667117,0
+EWQ.US,D,20100908,000000,16.1695,16.2862,16.1102,16.154,275990.86666992,0
+EWQ.US,D,20100909,000000,16.4417,16.4786,16.222,16.3066,109184.22878917,0
+EWQ.US,D,20100910,000000,16.3717,16.4786,16.36,16.4038,237598.56060886,0
+EWQ.US,D,20100913,000000,16.7323,16.8363,16.7255,16.814,524912.26667285,0
+EWQ.US,D,20100914,000000,16.7692,17.0628,16.6818,16.9743,233919.61515427,0
+EWQ.US,D,20100915,000000,16.8665,17.0025,16.8295,16.9977,716525.03788723,0
+EWQ.US,D,20100916,000000,16.9384,17.0181,16.8801,17.0113,100438.50303149,0
+EWQ.US,D,20100917,000000,16.9384,16.9821,16.7469,16.8441,70447.278788709,0
+EWQ.US,D,20100920,000000,16.9607,17.2475,16.9151,17.2261,67928.806061406,0
+EWQ.US,D,20100921,000000,17.3709,17.5333,17.1493,17.3563,336618.36515548,0
+EWQ.US,D,20100922,000000,17.4516,17.5527,17.3107,17.3768,565721.19546121,0
+EWQ.US,D,20100923,000000,17.0025,17.1872,16.9462,17.0025,376625.86818626,0
+EWQ.US,D,20100924,000000,17.4574,17.7218,17.4574,17.7063,306719.7318218,0
+EWQ.US,D,20100927,000000,17.612,17.6411,17.5333,17.5459,153362.43788059,0
+EWQ.US,D,20100928,000000,17.612,17.7976,17.3632,17.7665,541463.40606699,0
+EWQ.US,D,20100929,000000,17.6771,17.7588,17.5663,17.6771,101756.38030423,0
+EWQ.US,D,20100930,000000,17.7801,17.8822,17.4137,17.5663,699675.55000824,0
+EWQ.US,D,20101001,000000,17.7801,17.7889,17.5255,17.6859,392927.01212584,0
+EWQ.US,D,20101004,000000,17.437,17.5459,17.2611,17.3486,246030.5060635,0
+EWQ.US,D,20101005,000000,17.7889,18.0513,17.751,18.0066,203055.97879027,0
+EWQ.US,D,20101006,000000,18.1466,18.2409,18.1029,18.2049,368166.14545888,0
+EWQ.US,D,20101007,000000,18.3974,18.4188,18.0368,18.2137,360474.92727697,0
+EWQ.US,D,20101008,000000,18.1534,18.2924,18.0961,18.2623,105935.31666791,0
+EWQ.US,D,20101011,000000,18.2341,18.2759,18.1029,18.1699,95618.631819308,0
+EWQ.US,D,20101012,000000,18.0144,18.2263,17.8443,18.2137,131007.90606215,0
+EWQ.US,D,20101013,000000,18.4392,18.6676,18.4032,18.4907,611288.26818902,0
+EWQ.US,D,20101014,000000,18.6676,18.7386,18.5568,18.689,283972.20303365,0
+EWQ.US,D,20101015,000000,18.7833,18.7833,18.4985,18.5947,256863.64242727,0
+EWQ.US,D,20101018,000000,18.4985,18.7531,18.4839,18.6326,239017.25909373,0
+EWQ.US,D,20101019,000000,18.2759,18.3741,18.0144,18.1165,1079723.1666794,0
+EWQ.US,D,20101020,000000,18.3138,18.6618,18.3138,18.5568,1241758.2863783,0
+EWQ.US,D,20101021,000000,18.7901,18.9456,18.5276,18.653,281966.06666999,0
+EWQ.US,D,20101022,000000,18.8202,18.827,18.653,18.7104,163692.49697163,0
+EWQ.US,D,20101025,000000,18.8999,19.0097,18.7531,18.7609,157061.95909276,0
+EWQ.US,D,20101026,000000,18.4839,18.6326,18.4032,18.5859,936522.0666777,0
+EWQ.US,D,20101027,000000,18.4615,18.4985,18.2049,18.3585,214437.45909344,0
+EWQ.US,D,20101028,000000,18.6239,18.6239,18.4683,18.5791,265234.88939706,0
+EWQ.US,D,20101029,000000,18.5325,18.6443,18.4421,18.5393,142883.20454714,0
+EWQ.US,D,20101101,000000,18.5053,18.6083,18.3225,18.4188,314567.32576128,0
+EWQ.US,D,20101102,000000,18.8406,18.8999,18.7833,18.8328,116675.86212259,0
+EWQ.US,D,20101103,000000,18.8562,19.0097,18.6676,18.9611,456894.98485387,0
+EWQ.US,D,20101104,000000,19.4044,19.4724,19.2829,19.4044,421478.96212618,0
+EWQ.US,D,20101105,000000,19.1935,19.2897,19.0545,19.1565,528069.61667289,0
+EWQ.US,D,20101108,000000,18.9456,19.0263,18.8328,18.9961,158399.3833352,0
+EWQ.US,D,20101109,000000,19.105,19.1935,18.6968,18.7784,464190.11970244,0
+EWQ.US,D,20101110,000000,18.7697,18.8056,18.4343,18.7833,1015784.000012,0
+EWQ.US,D,20101111,000000,18.446,18.4683,18.2924,18.446,283147.11515485,0
+EWQ.US,D,20101112,000000,18.4032,18.5121,18.1242,18.2574,301736.28333689,0
+EWQ.US,D,20101115,000000,18.446,18.4761,18.2341,18.2341,490016.81061183,0
+EWQ.US,D,20101116,000000,18.0747,18.0815,17.5896,17.7063,1676424.2515349,0
+EWQ.US,D,20101117,000000,17.7976,17.9328,17.7801,17.8326,283379.62121546,0
+EWQ.US,D,20101118,000000,18.2224,18.3663,18.2137,18.307,569593.55303701,0
+EWQ.US,D,20101119,000000,18.2681,18.4683,18.2049,18.446,121377.4227287,0
+EWQ.US,D,20101122,000000,18.1534,18.2623,17.9405,18.1767,330992.9530342,0
+EWQ.US,D,20101123,000000,17.6266,17.6859,17.3709,17.4292,400750.94394412,0
+EWQ.US,D,20101124,000000,17.4652,17.6042,17.4574,17.5255,198517.99545688,0
+EWQ.US,D,20101126,000000,17.2028,17.3408,17.1649,17.2747,488331.65606636,0
+EWQ.US,D,20101129,000000,16.8208,16.9024,16.5923,16.8441,582155.05303716,0
+EWQ.US,D,20101130,000000,16.3872,16.6079,16.3678,16.4699,461234.41212665,0
+EWQ.US,D,20101201,000000,16.8441,17.0259,16.7692,16.9977,1956038.509114,0
+EWQ.US,D,20101202,000000,16.9151,17.4516,16.9151,17.437,829471.54394917,0
+EWQ.US,D,20101203,000000,17.4953,17.7364,17.4953,17.7364,453969.11212656,0
+EWQ.US,D,20101206,000000,17.5255,17.5819,17.4516,17.5333,209338.7863661,0
+EWQ.US,D,20101207,000000,18.0144,18.0144,17.6859,17.6859,577109.87727953,0
+EWQ.US,D,20101208,000000,17.8103,17.9328,17.7442,17.8754,567065.8212188,0
+EWQ.US,D,20101209,000000,17.9191,17.9483,17.7442,17.9405,400696.41818654,0
+EWQ.US,D,20101210,000000,17.8754,17.9571,17.8103,17.9483,524066.60303648,0
+EWQ.US,D,20101213,000000,18.1398,18.3585,18.1165,18.2623,338702.68939793,0
+EWQ.US,D,20101214,000000,18.2681,18.3517,18.1971,18.2409,233979.28485124,0
+EWQ.US,D,20101215,000000,17.995,18.1894,17.8676,17.9036,866538.77122233,0
+EWQ.US,D,20101216,000000,17.9036,18.0747,17.8676,18.0679,580440.0636432,0
+EWQ.US,D,20101217,000000,17.9707,17.9862,17.8103,17.9114,407054.32727752,0
+EWQ.US,D,20101220,000000,18.0144,18.0222,17.8521,17.9036,231841.4636391,0
+EWQ.US,D,20101221,000000,17.9483,17.9707,17.8676,17.9036,1779427.5227482,0
+EWQ.US,D,20101222,000000,17.9191,17.9191,17.8443,17.9036,125771.37575906,0
+EWQ.US,D,20101223,000000,17.7588,17.8676,17.7364,17.8443,480758.74849051,0
+EWQ.US,D,20101227,000000,17.6411,17.7364,17.5741,17.7286,102015.63484969,0
+EWQ.US,D,20101228,000000,17.751,17.7889,17.5741,17.6489,138960.43636527,0
+EWQ.US,D,20101229,000000,17.7801,17.9415,17.7704,17.8433,298324.82273079,0
+EWQ.US,D,20101230,000000,17.7957,17.9036,17.7189,17.7957,197357.5227296,0
+EWQ.US,D,20101231,000000,17.7617,17.9716,17.7393,17.9036,162574.20454737,0
+EWQ.US,D,20110103,000000,18.0222,18.2049,17.995,18.1029,1357932.100016,0
+EWQ.US,D,20110104,000000,18.3517,18.3585,18.0144,18.1106,732778.85758439,0
+EWQ.US,D,20110105,000000,17.751,17.9862,17.7364,17.9571,1280837.8227424,0
+EWQ.US,D,20110106,000000,17.9707,17.9707,17.5974,17.7004,651222.7272804,0
+EWQ.US,D,20110107,000000,17.6411,17.6557,17.3184,17.4292,248804.11818475,0
+EWQ.US,D,20110110,000000,17.195,17.3039,17.0754,17.2825,173098.70454749,0
+EWQ.US,D,20110111,000000,17.3709,17.4885,17.3039,17.4448,406169.56970176,0
+EWQ.US,D,20110112,000000,17.8103,18.0436,17.751,18.0222,549762.63788527,0
+EWQ.US,D,20110113,000000,18.3663,18.4392,18.2759,18.3585,940988.03485957,0
+EWQ.US,D,20110114,000000,18.3896,18.6015,18.3663,18.6015,252261.8742454,0
+EWQ.US,D,20110118,000000,18.6326,18.7454,18.5859,18.6841,239899.95909374,0
+EWQ.US,D,20110119,000000,18.7784,18.7833,18.5121,18.5859,129811.42575911,0
+EWQ.US,D,20110120,000000,18.5471,18.6676,18.4275,18.6151,325822.26515535,0
+EWQ.US,D,20110121,000000,18.9611,19.0263,18.827,18.9456,470438.97727827,0
+EWQ.US,D,20110124,000000,18.8873,19.1487,18.8708,19.1264,321294.56970076,0
+EWQ.US,D,20110125,000000,19.0097,19.1332,18.9368,19.1332,328830.44091297,0
+EWQ.US,D,20110126,000000,19.173,19.2605,19.1118,19.208,482646.57424811,0
+EWQ.US,D,20110127,000000,19.3023,19.3976,19.2294,19.3694,454462.93030838,0
+EWQ.US,D,20110128,000000,19.2518,19.3023,18.7259,18.7454,165210.98788073,0
+EWQ.US,D,20110131,000000,19.0185,19.1011,18.9524,19.0409,1196953.5454686,0
+EWQ.US,D,20110201,000000,19.2518,19.5803,19.2382,19.5453,440877.78636883,0
+EWQ.US,D,20110202,000000,19.3402,19.4433,19.3247,19.384,166410.55454742,0
+EWQ.US,D,20110203,000000,19.0914,19.1789,18.9368,19.1789,279983.59242754,0
+EWQ.US,D,20110204,000000,19.0389,19.1332,18.8941,19.1332,175623.35000207,0
+EWQ.US,D,20110207,000000,19.0914,19.2459,19.0836,19.2226,490730.78939972,0
+EWQ.US,D,20110208,000000,19.3402,19.4958,19.2829,19.4501,459284.85909632,0
+EWQ.US,D,20110209,000000,19.4724,19.5891,19.3908,19.5026,449645.11667196,0
+EWQ.US,D,20110210,000000,19.1196,19.3568,19.0622,19.3402,146995.2696987,0
+EWQ.US,D,20110211,000000,19.1196,19.3694,19.1196,19.3247,93277.11060716,0
+EWQ.US,D,20110214,000000,19.1264,19.2158,19.0914,19.1935,2005132.2666903,0
+EWQ.US,D,20110215,000000,19.2518,19.2897,19.1565,19.1867,168515.45454744,0
+EWQ.US,D,20110216,000000,19.3334,19.5181,19.3334,19.4958,143981.9500017,0
+EWQ.US,D,20110218,000000,19.5366,19.6989,19.4958,19.6639,74005.856061478,0
+EWQ.US,D,20110222,000000,19.1487,19.3101,18.9816,19.0263,429076.56061112,0
+EWQ.US,D,20110223,000000,19.1332,19.2158,18.9534,19.0457,253627.07576056,0
+EWQ.US,D,20110224,000000,19.1419,19.2294,18.9728,19.1196,183933.89848702,0
+EWQ.US,D,20110225,000000,19.3334,19.4433,19.3247,19.4131,114228.37575892,0
+EWQ.US,D,20110228,000000,19.696,19.7932,19.5823,19.6668,113572.00909225,0
+EWQ.US,D,20110301,000000,19.7582,19.7728,19.3101,19.349,1539387.648503,0
+EWQ.US,D,20110302,000000,19.3694,19.5181,19.3334,19.4044,346458.7212162,0
+EWQ.US,D,20110303,000000,19.6989,19.7874,19.5599,19.765,219264.53182077,0
+EWQ.US,D,20110304,000000,19.6766,19.7135,19.3402,19.486,108848.84394068,0
+EWQ.US,D,20110307,000000,19.6484,19.6989,19.2605,19.3023,368372.93182252,0
+EWQ.US,D,20110308,000000,19.2012,19.4501,19.105,19.3976,160652.42878977,0
+EWQ.US,D,20110309,000000,19.384,19.4355,19.2654,19.3626,471740.39394495,0
+EWQ.US,D,20110310,000000,19.0175,19.0622,18.8873,18.9534,102741.95909212,0
+EWQ.US,D,20110311,000000,18.8708,19.0778,18.8406,19.0341,1104923.3257706,0
+EWQ.US,D,20110314,000000,18.8795,18.9456,18.7531,18.9456,213234.80606312,0
+EWQ.US,D,20110315,000000,18.0144,18.4907,17.9328,18.4392,374615.61667108,0
+EWQ.US,D,20110316,000000,18.2224,18.307,17.5177,17.7141,1218182.5833477,0
+EWQ.US,D,20110317,000000,18.3741,18.4615,18.2574,18.3663,702250.60606888,0
+EWQ.US,D,20110318,000000,18.932,18.932,18.6676,18.7386,511369.30303633,0
+EWQ.US,D,20110321,000000,19.1196,19.3189,19.0622,19.2965,295139.69545802,0
+EWQ.US,D,20110322,000000,19.2965,19.3189,19.105,19.1789,67595.478788675,0
+EWQ.US,D,20110323,000000,19.0836,19.2605,19.0175,19.208,1489179.7136539,0
+EWQ.US,D,20110324,000000,19.4044,19.5891,19.3334,19.5803,382794.48030754,0
+EWQ.US,D,20110325,000000,19.4783,19.5657,19.3694,19.4044,436837.73636878,0
+EWQ.US,D,20110328,000000,19.4131,19.5094,19.384,19.4044,246427.61818472,0
+EWQ.US,D,20110329,000000,19.3568,19.5716,19.3189,19.5716,294965.83030651,0
+EWQ.US,D,20110330,000000,19.6406,19.8224,19.6105,19.7495,150835.73485026,0
+EWQ.US,D,20110331,000000,19.6892,19.7951,19.6299,19.7174,314018.98182188,0
+EWQ.US,D,20110401,000000,19.7728,19.9973,19.6843,19.9565,517539.97273337,0
+EWQ.US,D,20110404,000000,20.0129,20.0673,19.9273,19.9827,223139.9757602,0
+EWQ.US,D,20110405,000000,19.8107,20.0518,19.7874,19.9915,252601.3742454,0
+EWQ.US,D,20110406,000000,20.1033,20.2491,20.0809,20.1966,179681.91818394,0
+EWQ.US,D,20110407,000000,20.0965,20.1966,19.9497,20.0877,105690.46515276,0
+EWQ.US,D,20110408,000000,20.3297,20.3589,20.1801,20.2695,188061.39545676,0
+EWQ.US,D,20110411,000000,20.2053,20.3064,20.1237,20.1528,223174.95454808,0
+EWQ.US,D,20110412,000000,20.0731,20.0965,19.8846,20.0129,625008.1833407,0
+EWQ.US,D,20110413,000000,20.1888,20.1966,19.9196,19.9915,291670.62273071,0
+EWQ.US,D,20110414,000000,19.8029,20.043,19.7582,20.0051,68622.209091718,0
+EWQ.US,D,20110415,000000,19.765,19.9419,19.765,19.8991,659131.01970474,0
+EWQ.US,D,20110418,000000,19.2654,19.3334,18.9816,19.2518,252069.49091206,0
+EWQ.US,D,20110419,000000,19.4131,19.5181,19.3626,19.4724,1196201.5015292,0
+EWQ.US,D,20110420,000000,20.1033,20.1801,20.0605,20.1392,221994.9348511,0
+EWQ.US,D,20110421,000000,20.3064,20.3434,20.2189,20.2773,84268.015152508,0
+EWQ.US,D,20110425,000000,20.3871,20.3871,20.2189,20.3064,153841.85303212,0
+EWQ.US,D,20110426,000000,20.4299,20.5786,20.3871,20.5397,239274.45606343,0
+EWQ.US,D,20110427,000000,20.738,21.0325,20.6146,20.9868,505178.05758171,0
+EWQ.US,D,20110428,000000,20.9723,21.1501,20.9723,21.1054,515276.63940001,0
+EWQ.US,D,20110429,000000,21.19,21.2551,21.1346,21.1725,84407.930304025,0
+EWQ.US,D,20110502,000000,21.26,21.3543,21.1268,21.1569,320164.96060983,0
+EWQ.US,D,20110503,000000,21.084,21.2512,20.9946,21.0918,245466.73030592,0
+EWQ.US,D,20110504,000000,21.2162,21.2162,20.8488,20.9295,179345.50454757,0
+EWQ.US,D,20110505,000000,20.5485,20.5553,20.2112,20.2938,157961.11969883,0
+EWQ.US,D,20110506,000000,20.564,20.6146,19.9915,20.1392,385092.79242878,0
+EWQ.US,D,20110509,000000,20.0877,20.2335,19.9682,20.1888,497886.00909678,0
+EWQ.US,D,20110510,000000,20.3657,20.5329,20.3297,20.5047,552910.72879439,0
+EWQ.US,D,20110511,000000,20.3871,20.4017,19.9827,20.0877,3147231.8712492,0
+EWQ.US,D,20110512,000000,20.0362,20.2695,19.8554,20.1801,244575.80000288,0
+EWQ.US,D,20110513,000000,20.1392,20.1606,19.6989,19.8846,1057951.9575882,0
+EWQ.US,D,20110516,000000,19.765,20.043,19.7271,19.7951,280715.06060937,0
+EWQ.US,D,20110517,000000,19.6921,19.8923,19.5716,19.8661,1887588.107598,0
+EWQ.US,D,20110518,000000,19.8622,20.0809,19.8175,20.0294,215623.65151769,0
+EWQ.US,D,20110519,000000,20.2491,20.4143,20.1315,20.4017,1539638.6727454,0
+EWQ.US,D,20110520,000000,20.2413,20.2627,19.905,19.9497,736001.02122079,0
+EWQ.US,D,20110523,000000,19.4219,19.5366,19.3402,19.4783,413884.45000488,0
+EWQ.US,D,20110524,000000,19.627,19.6766,19.5026,19.5453,184958.5712143,0
+EWQ.US,D,20110525,000000,19.4297,19.6921,19.3976,19.6046,316717.49242797,0
+EWQ.US,D,20110526,000000,19.7271,19.8379,19.5317,19.7951,86796.775758598,0
+EWQ.US,D,20110527,000000,19.9973,20.0362,19.8991,19.9497,213623.6878813,0
+EWQ.US,D,20110531,000000,20.5008,20.5659,20.3589,20.5601,280992.83333664,0
+EWQ.US,D,20110601,000000,20.4979,20.5193,19.9759,19.9973,179400.03030514,0
+EWQ.US,D,20110602,000000,20.1315,20.1888,19.9419,20.1733,173884.6984869,0
+EWQ.US,D,20110603,000000,19.9419,20.3735,19.9332,20.2491,826599.16819156,0
+EWQ.US,D,20110606,000000,20.1665,20.2053,19.9332,19.9332,810578.88334288,0
+EWQ.US,D,20110607,000000,20.2685,20.3589,20.1703,20.1703,133022.27272884,0
+EWQ.US,D,20110608,000000,20.0556,20.0994,19.8282,19.8612,90729.831819251,0
+EWQ.US,D,20110609,000000,19.8914,20.1703,19.8369,20.1208,2473137.1318473,0
+EWQ.US,D,20110610,000000,19.8836,19.8991,19.4199,19.5026,244255.84697257,0
+EWQ.US,D,20110613,000000,19.5716,19.6766,19.384,19.5094,1183306.6742564,0
+EWQ.US,D,20110614,000000,19.8379,20.0294,19.8379,19.9273,180729.22424455,0
+EWQ.US,D,20110615,000000,19.3976,19.5181,19.0622,19.1264,3334502.1288272,0
+EWQ.US,D,20110616,000000,19.0156,19.175,18.897,19.0778,418857.610611,0
+EWQ.US,D,20110617,000000,19.5551,19.5667,19.3966,19.4277,228621.35757845,0
+EWQ.US,D,20110620,000000,19.2518,19.4433,19.2518,19.384,646582.89394701,0
+EWQ.US,D,20110621,000000,19.6727,19.9575,19.6503,19.8914,448608.09849013,0
+EWQ.US,D,20110622,000000,19.8156,19.9691,19.7038,19.7174,150748.28788056,0
+EWQ.US,D,20110623,000000,19.175,19.4277,19.0243,19.4277,184111.87879005,0
+EWQ.US,D,20110624,000000,19.3752,19.3966,19.0389,19.1206,194709.42272957,0
+EWQ.US,D,20110627,000000,19.0914,19.4345,19.0836,19.3811,183823.81818398,0
+EWQ.US,D,20110628,000000,19.5376,19.7844,19.5026,19.7174,2743031.4015475,0
+EWQ.US,D,20110629,000000,20.0148,20.2024,19.9128,20.1509,335760.35606456,0
+EWQ.US,D,20110630,000000,20.2928,20.6379,20.2685,20.6155,322836.72273108,0
+EWQ.US,D,20110701,000000,20.5232,20.8371,20.4406,20.807,566006.16970364,0
+EWQ.US,D,20110705,000000,20.6126,20.6359,20.4104,20.4561,411983.25000485,0
+EWQ.US,D,20110706,000000,20.2325,20.2841,20.0994,20.217,294469.95454892,0
+EWQ.US,D,20110707,000000,20.3968,20.4785,20.3521,20.3881,247379.24697261,0
+EWQ.US,D,20110708,000000,20.1052,20.1509,19.8369,19.9575,94638.196970812,0
+EWQ.US,D,20110711,000000,19.1585,19.2489,18.9125,18.9291,248467.70454838,0
+EWQ.US,D,20110712,000000,18.7998,18.9942,18.7113,18.7463,372620.79697409,0
+EWQ.US,D,20110713,000000,18.9339,19.2625,18.8601,19.002,322911.82424623,0
+EWQ.US,D,20110714,000000,19.1206,19.2323,18.7784,18.8231,777412.81970613,0
+EWQ.US,D,20110715,000000,18.8659,18.9291,18.7347,18.8367,329767.66667055,0
+EWQ.US,D,20110718,000000,18.481,18.5442,18.1952,18.4479,2046670.6060847,0
+EWQ.US,D,20110719,000000,18.6307,18.8163,18.6307,18.7269,227741.74394208,0
+EWQ.US,D,20110720,000000,19.0389,19.0778,18.9038,19.0331,386207.9984894,0
+EWQ.US,D,20110721,000000,19.5094,19.7631,19.4112,19.696,1383640.4803193,0
+EWQ.US,D,20110722,000000,19.6882,19.7689,19.5551,19.732,229757.13939665,0
+EWQ.US,D,20110725,000000,19.6289,19.6591,19.5026,19.5988,162503.21818373,0
+EWQ.US,D,20110726,000000,19.5609,19.6727,19.486,19.5823,817234.11213084,0
+EWQ.US,D,20110727,000000,19.3811,19.3811,18.9505,19.0078,212671.03030554,0
+EWQ.US,D,20110728,000000,18.8533,19.0331,18.7706,18.7852,804679.81364584,0
+EWQ.US,D,20110729,000000,18.7113,18.9942,18.6307,18.7629,595743.28334035,0
+EWQ.US,D,20110801,000000,18.9505,18.9592,18.1213,18.3906,621033.97576489,0
+EWQ.US,D,20110802,000000,18.0455,18.2487,17.682,17.7034,624504.07728009,0
+EWQ.US,D,20110803,000000,17.9259,17.9493,17.5605,17.8599,670886.97879578,0
+EWQ.US,D,20110804,000000,17.229,17.2718,16.3746,16.4067,2145266.5500253,0
+EWQ.US,D,20110805,000000,17.1668,17.2047,16.2589,17.0171,794183.09091845,0
+EWQ.US,D,20110808,000000,16.1452,16.3542,15.3472,15.422,1230566.1030448,0
+EWQ.US,D,20110809,000000,16.1452,16.4825,15.5484,16.4825,952718.27425365,0
+EWQ.US,D,20110810,000000,15.9071,15.9362,15.2121,15.2364,1803113.3060819,0
+EWQ.US,D,20110811,000000,15.146,16.1141,15.1314,15.9148,829220.51970674,0
+EWQ.US,D,20110812,000000,16.3454,16.5194,16.0801,16.4446,1510460.1909269,0
+EWQ.US,D,20110815,000000,16.7576,16.95,16.7255,16.9277,461666.50303574,0
+EWQ.US,D,20110816,000000,16.5243,16.9442,16.3911,16.5923,1819254.9879002,0
+EWQ.US,D,20110817,000000,16.8626,17.0502,16.6818,16.7654,201291.60757813,0
+EWQ.US,D,20110818,000000,16.0723,16.0879,15.6009,15.7477,562229.48940056,0
+EWQ.US,D,20110819,000000,15.5338,15.9362,15.422,15.4356,2530086.7136662,0
+EWQ.US,D,20110822,000000,16.0937,16.1083,15.5863,15.632,321154.65454924,0
+EWQ.US,D,20110823,000000,15.8487,16.2424,15.772,16.2424,161317.02575948,0
+EWQ.US,D,20110824,000000,16.2133,16.4213,16.1083,16.3454,136747.51363797,0
+EWQ.US,D,20110825,000000,16.3697,16.4213,15.9362,15.9887,253846.20757875,0
+EWQ.US,D,20110826,000000,15.7953,16.2133,15.6009,16.1141,192947.10909318,0
+EWQ.US,D,20110829,000000,16.4747,16.5865,16.4067,16.5622,176336.30000208,0
+EWQ.US,D,20110830,000000,16.3377,16.5554,16.2133,16.4883,300170.46818535,0
+EWQ.US,D,20110831,000000,16.7527,16.9559,16.7527,16.8363,537397.63636997,0
+EWQ.US,D,20110901,000000,16.6672,16.9277,16.569,16.5923,315795.69848857,0
+EWQ.US,D,20110902,000000,16.119,16.2191,15.9391,15.9703,179219.99242635,0
+EWQ.US,D,20110906,000000,15.0352,15.2889,14.8787,15.1897,516592.459097,0
+EWQ.US,D,20110907,000000,15.4356,15.7477,15.3929,15.7341,190411.14697194,0
+EWQ.US,D,20110908,000000,15.4813,15.6825,15.3103,15.3394,251290.69848781,0
+EWQ.US,D,20110909,000000,14.8174,14.937,14.4967,14.6075,346162.43030711,0
+EWQ.US,D,20110912,000000,14.0408,14.3178,13.8649,14.2828,523681.83636981,0
+EWQ.US,D,20110913,000000,14.2051,14.4539,14.1079,14.3781,331430.18788269,0
+EWQ.US,D,20110914,000000,14.519,14.9146,14.2206,14.8038,768076.56970602,0
+EWQ.US,D,20110915,000000,15.2801,15.355,15.1022,15.355,344708.75303436,0
+EWQ.US,D,20110916,000000,15.2957,15.3472,14.9516,15.1236,503109.16515744,0
+EWQ.US,D,20110919,000000,14.4452,14.7144,14.3781,14.625,210300.70303278,0
+EWQ.US,D,20110920,000000,14.6473,14.7883,14.5025,14.6162,235418.55909368,0
+EWQ.US,D,20110921,000000,14.6532,14.7377,14.172,14.172,402309.5575805,0
+EWQ.US,D,20110922,000000,13.617,13.7424,13.3652,13.5878,442731.66212643,0
+EWQ.US,D,20110923,000000,13.3584,13.7579,13.3497,13.7152,1854709.0757794,0
+EWQ.US,D,20110926,000000,13.9154,14.104,13.6034,14.0709,428819.36364142,0
+EWQ.US,D,20110927,000000,14.7008,14.937,14.5958,14.6405,538376.01364271,0
+EWQ.US,D,20110928,000000,14.7883,14.8874,14.3781,14.3859,348218.97727683,0
+EWQ.US,D,20110929,000000,14.937,15.0274,14.5958,14.8106,209567.1772752,0
+EWQ.US,D,20110930,000000,14.3285,14.486,14.207,14.207,304465.65757934,0
+EWQ.US,D,20111003,000000,13.9543,14.1399,13.617,13.6238,236855.77576037,0
+EWQ.US,D,20111004,000000,13.5208,13.9747,13.3332,13.9747,1066859.2030429,0
+EWQ.US,D,20111005,000000,14.0651,14.3781,13.9611,14.3645,921769.24849571,0
+EWQ.US,D,20111006,000000,14.4004,14.9146,14.3781,14.902,519634.58485461,0
+EWQ.US,D,20111007,000000,14.9827,15.0352,14.7144,14.7669,759562.32122107,0
+EWQ.US,D,20111010,000000,15.2578,15.5338,15.2578,15.4891,1246256.1469844,0
+EWQ.US,D,20111011,000000,15.2364,15.5183,15.2208,15.5124,3359101.4757972,0
+EWQ.US,D,20111012,000000,15.8701,16.1141,15.8186,15.9596,764841.03182719,0
+EWQ.US,D,20111013,000000,15.7856,15.943,15.6009,15.9003,292487.48030648,0
+EWQ.US,D,20111014,000000,16.1229,16.2133,15.9819,16.1141,323828.47424624,0
+EWQ.US,D,20111017,000000,15.8847,15.8847,15.4891,15.5416,363577.75151944,0
+EWQ.US,D,20111018,000000,15.4288,15.8779,15.2364,15.7341,500440.48939984,0
+EWQ.US,D,20111019,000000,15.6378,15.6913,15.3997,15.4288,219574.19697228,0
+EWQ.US,D,20111020,000000,15.422,15.4356,15.0877,15.3851,362921.38485276,0
+EWQ.US,D,20111021,000000,15.6825,15.8556,15.6456,15.841,230721.11363908,0
+EWQ.US,D,20111024,000000,15.772,16.1676,15.7661,16.1015,233276.62273002,0
+EWQ.US,D,20111025,000000,15.943,15.9673,15.6825,15.7263,381327.42879237,0
+EWQ.US,D,20111026,000000,16.1452,16.2045,15.6767,16.0334,322432.40909471,0
+EWQ.US,D,20111027,000000,17.0502,17.4283,16.847,17.3233,1495755.7257752,0
+EWQ.US,D,20111028,000000,16.9734,17.092,16.9277,17.0414,344435.0954586,0
+EWQ.US,D,20111031,000000,16.4747,16.5418,16.0363,16.0363,1036080.9560728,0
+EWQ.US,D,20111101,000000,15.0877,15.3686,15.0352,15.1382,347439.1560647,0
+EWQ.US,D,20111102,000000,15.3472,15.5124,15.2053,15.3258,192184.77727499,0
+EWQ.US,D,20111103,000000,15.7341,16.0334,15.4424,15.9596,275240.88030627,0
+EWQ.US,D,20111104,000000,15.6262,15.7127,15.3977,15.5173,526762.02727893,0
+EWQ.US,D,20111107,000000,15.4891,15.5951,15.2743,15.5047,270196.73333652,0
+EWQ.US,D,20111108,000000,15.7341,15.9071,15.5124,15.8244,3196095.1803407,0
+EWQ.US,D,20111109,000000,15.0031,15.0731,14.7144,14.7581,518302.30455156,0
+EWQ.US,D,20111110,000000,15.1742,15.2121,14.8417,14.9827,398366.21364106,0
+EWQ.US,D,20111111,000000,15.4152,15.6087,15.355,15.5484,374751.41667108,0
+EWQ.US,D,20111114,000000,15.251,15.3103,15.04,15.1547,291774.53030647,0
+EWQ.US,D,20111115,000000,14.9146,15.0352,14.7747,14.902,559148.26970356,0
+EWQ.US,D,20111116,000000,14.7883,14.9739,14.6405,14.6405,283790.1075791,0
+EWQ.US,D,20111117,000000,14.7494,14.7883,14.3557,14.4315,353265.18182234,0
+EWQ.US,D,20111118,000000,14.6619,14.6697,14.4607,14.5122,975209.63485997,0
+EWQ.US,D,20111121,000000,14.1837,14.1983,14.0039,14.1555,249999.56969992,0
+EWQ.US,D,20111122,000000,14.0651,14.1555,13.9154,13.9747,262436.58636673,0
+EWQ.US,D,20111123,000000,13.8114,13.826,13.5208,13.5208,583526.4272796,0
+EWQ.US,D,20111125,000000,13.5149,13.7152,13.4829,13.4994,144241.20454715,0
+EWQ.US,D,20111128,000000,14.3645,14.4452,14.2751,14.3557,698649.84849308,0
+EWQ.US,D,20111129,000000,14.416,14.5433,14.3645,14.4315,811724.95303987,0
+EWQ.US,D,20111130,000000,15.1567,15.3355,15.11,15.3132,630127.43182561,0
+EWQ.US,D,20111201,000000,15.2364,15.355,15.1081,15.1829,440292.40606579,0
+EWQ.US,D,20111202,000000,15.3977,15.4036,15.1353,15.1781,190734.18636588,0
+EWQ.US,D,20111205,000000,15.526,15.5639,15.2578,15.3627,426462.41061109,0
+EWQ.US,D,20111206,000000,15.2772,15.457,15.2548,15.3355,310920.27273094,0
+EWQ.US,D,20111207,000000,15.0964,15.4959,15.0595,15.4123,172357.97727476,0
+EWQ.US,D,20111208,000000,15.0206,15.0517,14.66,14.7037,603061.05152226,0
+EWQ.US,D,20111209,000000,14.9749,15.2616,14.9671,15.2335,328083.54091296,0
+EWQ.US,D,20111212,000000,14.7883,14.8174,14.5365,14.6337,368949.05303465,0
+EWQ.US,D,20111213,000000,14.6046,14.7125,14.172,14.2226,164176.02727466,0
+EWQ.US,D,20111214,000000,14.0408,14.0962,13.8474,13.8843,413458.53182305,0
+EWQ.US,D,20111215,000000,14.1079,14.1079,13.9154,13.9378,135139.51818341,0
+EWQ.US,D,20111216,000000,13.9815,14.0184,13.7715,13.8707,296459.63030652,0
+EWQ.US,D,20111219,000000,14.1088,14.1088,13.8007,13.8085,365147.68182248,0
+EWQ.US,D,20111220,000000,14.2692,14.486,14.2692,14.4568,364049.9651558,0
+EWQ.US,D,20111221,000000,14.3373,14.3732,14.1992,14.3431,199334.85303265,0
+EWQ.US,D,20111222,000000,14.4034,14.5326,14.3373,14.5161,188164.27424464,0
+EWQ.US,D,20111223,000000,14.5161,14.6386,14.5006,14.6308,196787.57424474,0
+EWQ.US,D,20111227,000000,14.5618,14.6755,14.5618,14.6221,557864.34243082,0
+EWQ.US,D,20111228,000000,14.5482,14.5686,14.2838,14.312,240990.47424526,0
+EWQ.US,D,20111229,000000,14.3888,14.7037,14.3373,14.6989,232626.42879062,0
+EWQ.US,D,20111230,000000,14.6512,14.7999,14.6454,14.7445,342677.92576161,0
+EWQ.US,D,20120103,000000,15.075,15.2548,15.0682,15.1781,425536.50152017,0
+EWQ.US,D,20120104,000000,14.9973,15.0118,14.8242,14.9146,324016.74242806,0
+EWQ.US,D,20120105,000000,14.5842,14.6046,14.4422,14.5987,681054.48940196,0
+EWQ.US,D,20120106,000000,14.5239,14.5326,14.3042,14.3431,349865.03788291,0
+EWQ.US,D,20120109,000000,14.4714,14.4792,14.2925,14.45,158377.77878974,0
+EWQ.US,D,20120110,000000,14.7737,14.8106,14.7037,14.7572,239064.58333615,0
+EWQ.US,D,20120111,000000,14.6308,14.7426,14.5326,14.7309,294327.98182165,0
+EWQ.US,D,20120112,000000,14.8622,14.9146,14.7125,14.8787,378283.245459,0
+EWQ.US,D,20120113,000000,14.6133,14.6386,14.3674,14.5754,394716.07424707,0
+EWQ.US,D,20120117,000000,14.9078,15.0293,14.8544,14.9146,247710.51666959,0
+EWQ.US,D,20120118,000000,15.0293,15.2937,15.0293,15.2616,492952.97121793,0
+EWQ.US,D,20120119,000000,15.3909,15.5795,15.3307,15.563,203112.56212361,0
+EWQ.US,D,20120120,000000,15.4804,15.563,15.4347,15.5552,198537.54242658,0
+EWQ.US,D,20120123,000000,15.6699,15.7341,15.6174,15.7204,308191.92727636,0
+EWQ.US,D,20120124,000000,15.4881,15.6174,15.4347,15.6087,716069.28485692,0
+EWQ.US,D,20120125,000000,15.4804,15.8429,15.3977,15.805,352401.00000415,0
+EWQ.US,D,20120126,000000,15.9703,16.0227,15.8206,15.8429,149050.78788054,0
+EWQ.US,D,20120127,000000,15.7496,15.8653,15.7272,15.8206,196432.64242656,0
+EWQ.US,D,20120130,000000,15.4716,15.5708,15.4269,15.5406,392703.76515614,0
+EWQ.US,D,20120131,000000,15.771,15.7963,15.5406,15.6718,3102201.8257941,0
+EWQ.US,D,20120201,000000,15.9547,16.0704,15.9022,15.9625,201905.79394177,0
+EWQ.US,D,20120202,000000,16.0227,16.1112,15.9848,16.0286,146759.67727446,0
+EWQ.US,D,20120203,000000,16.0762,16.3007,16.0451,16.2862,624690.28788615,0
+EWQ.US,D,20120206,000000,16.0363,16.1656,16.0014,16.1335,263310.02727583,0
+EWQ.US,D,20120207,000000,16.1423,16.3445,16.084,16.3299,264891.27424555,0
+EWQ.US,D,20120208,000000,16.3532,16.4378,16.2794,16.3999,209790.4242449,0
+EWQ.US,D,20120209,000000,16.5039,16.5253,16.3532,16.4747,168698.57878987,0
+EWQ.US,D,20120210,000000,16.0937,16.1277,16.0014,16.0704,315683.56060978,0
+EWQ.US,D,20120213,000000,16.2269,16.2346,16.084,16.1656,185920.48788098,0
+EWQ.US,D,20120214,000000,16.0616,16.0986,15.8721,15.9936,662929.30455327,0
+EWQ.US,D,20120215,000000,16.084,16.084,15.91,15.9469,696938.97425064,0
+EWQ.US,D,20120216,000000,15.8964,16.2725,15.8429,16.2346,367189.8257619,0
+EWQ.US,D,20120217,000000,16.4378,16.4524,16.3143,16.4067,168498.99394138,0
+EWQ.US,D,20120221,000000,16.4981,16.6176,16.4524,16.5039,257586.88030607,0
+EWQ.US,D,20120222,000000,16.4883,16.5486,16.4446,16.4446,100447.7621224,0
+EWQ.US,D,20120223,000000,16.4981,16.708,16.429,16.7012,478912.07424807,0
+EWQ.US,D,20120224,000000,16.7838,16.9034,16.7761,16.8587,225603.92272993,0
+EWQ.US,D,20120227,000000,16.5136,16.7294,16.4883,16.6769,228705.71818451,0
+EWQ.US,D,20120228,000000,16.6633,16.8441,16.6098,16.7838,945031.17122326,0
+EWQ.US,D,20120229,000000,16.8937,16.9316,16.6069,16.6448,2117948.1166916,0
+EWQ.US,D,20120301,000000,16.7761,16.8888,16.7294,16.8587,405634.60000478,0
+EWQ.US,D,20120302,000000,16.7362,16.7683,16.6371,16.6934,143343.07272896,0
+EWQ.US,D,20120305,000000,16.6633,16.7148,16.5642,16.6847,254211.42727572,0
+EWQ.US,D,20120306,000000,16.084,16.1277,15.8264,15.8799,412394.76515637,0
+EWQ.US,D,20120307,000000,16.0286,16.1578,15.978,16.1491,173240.67727477,0
+EWQ.US,D,20120308,000000,16.5194,16.8052,16.4378,16.7527,1233978.5924388,0
+EWQ.US,D,20120309,000000,16.5554,16.6458,16.4883,16.5418,804203.48485796,0
+EWQ.US,D,20120312,000000,16.5486,16.6847,16.4582,16.6769,2335599.5091184,0
+EWQ.US,D,20120313,000000,16.6769,16.918,16.6633,16.918,797859.97879728,0
+EWQ.US,D,20120314,000000,16.9102,16.9335,16.7527,16.8052,346566.74394348,0
+EWQ.US,D,20120315,000000,16.8285,16.9782,16.7761,16.9637,136156.98939554,0
+EWQ.US,D,20120316,000000,17.056,17.1668,17.056,17.1211,169903.28939594,0
+EWQ.US,D,20120319,000000,17.0395,17.2222,17.0161,17.1668,199137.32575992,0
+EWQ.US,D,20120320,000000,16.918,17.0395,16.8441,17.0084,1810262.3530516,0
+EWQ.US,D,20120321,000000,16.9481,16.9637,16.7683,16.881,1053583.7242548,0
+EWQ.US,D,20120322,000000,16.5486,16.6847,16.5039,16.6001,247360.72879079,0
+EWQ.US,D,20120323,000000,16.5865,16.7605,16.4883,16.7527,884670.1287983,0
+EWQ.US,D,20120326,000000,16.881,17.0395,16.8587,17.0327,241547.04848769,0
+EWQ.US,D,20120327,000000,16.881,16.881,16.7362,16.744,467470.92424793,0
+EWQ.US,D,20120328,000000,16.7683,16.7838,16.4679,16.5933,571328.08940067,0
+EWQ.US,D,20120329,000000,16.3532,16.4679,16.2794,16.4213,883322.41667707,0
+EWQ.US,D,20120330,000000,16.6234,16.6623,16.4601,16.6166,668899.36061394,0
+EWQ.US,D,20120402,000000,16.5039,16.8665,16.4679,16.7935,597263.83182522,0
+EWQ.US,D,20120403,000000,16.6847,16.7148,16.2648,16.3697,718404.6333418,0
+EWQ.US,D,20120404,000000,15.9625,15.9936,15.805,15.8799,824196.94849456,0
+EWQ.US,D,20120405,000000,15.6767,15.8264,15.6378,15.7039,433838.81970208,0
+EWQ.US,D,20120409,000000,15.5484,15.7039,15.4716,15.6456,399880.58939865,0
+EWQ.US,D,20120410,000000,15.5328,15.5863,15.1353,15.1401,3224661.5333713,0
+EWQ.US,D,20120411,000000,15.6262,15.632,15.352,15.3832,1268357.5969846,0
+EWQ.US,D,20120412,000000,15.4492,15.7399,15.4347,15.7039,550965.29091558,0
+EWQ.US,D,20120413,000000,15.4415,15.4492,15.1635,15.2335,730398.24243285,0
+EWQ.US,D,20120416,000000,15.4123,15.4269,15.2072,15.3355,383410.72424694,0
+EWQ.US,D,20120417,000000,15.5795,15.7875,15.4959,15.7341,1019528.7878908,0
+EWQ.US,D,20120418,000000,15.4269,15.6456,15.4269,15.4716,1237007.343954,0
+EWQ.US,D,20120419,000000,15.3676,15.4492,15.075,15.1781,1263456.45153,0
+EWQ.US,D,20120420,000000,15.285,15.4036,15.2694,15.285,368415.11212555,0
+EWQ.US,D,20120423,000000,14.9224,14.9594,14.8106,14.9078,1744558.8151721,0
+EWQ.US,D,20120424,000000,15.0682,15.3064,15.0352,15.1635,862848.50910108,0
+EWQ.US,D,20120425,000000,15.632,15.7127,15.5037,15.6087,850716.01364639,0
+EWQ.US,D,20120426,000000,15.5037,15.7272,15.4804,15.6767,1296075.2000153,0
+EWQ.US,D,20120427,000000,15.8517,15.8721,15.7272,15.7972,943356.30455657,0
+EWQ.US,D,20120430,000000,15.6592,15.6816,15.5095,15.6019,890551.7091014,0
+EWQ.US,D,20120501,000000,15.6553,15.8128,15.5863,15.7272,606642.26212836,0
+EWQ.US,D,20120502,000000,15.5328,15.6378,15.4415,15.6378,1031409.2303152,0
+EWQ.US,D,20120503,000000,15.6009,15.6553,15.4492,15.4881,562711.99091572,0
+EWQ.US,D,20120504,000000,15.3754,15.4269,15.1635,15.2383,1357754.119713,0
+EWQ.US,D,20120507,000000,15.285,15.4658,15.2616,15.4347,807460.62728224,0
+EWQ.US,D,20120508,000000,15.1489,15.1567,14.8787,15.11,1423735.4303198,0
+EWQ.US,D,20120509,000000,14.7212,14.9671,14.6308,14.8709,1187202.6939534,0
+EWQ.US,D,20120510,000000,15.042,15.1032,14.938,14.9837,1206117.987893,0
+EWQ.US,D,20120511,000000,14.7737,15.0293,14.7494,14.8874,2683313.3515468,0
+EWQ.US,D,20120514,000000,14.5239,14.6133,14.4568,14.5006,1986488.5727507,0
+EWQ.US,D,20120515,000000,14.3888,14.4714,14.2605,14.2692,2394863.8636646,0
+EWQ.US,D,20120516,000000,14.4354,14.5618,14.2459,14.2605,2270597.6045722,0
+EWQ.US,D,20120517,000000,14.2692,14.2838,14.0709,14.0709,1085444.2560734,0
+EWQ.US,D,20120518,000000,14.207,14.2381,14.0563,14.0865,475512.95909651,0
+EWQ.US,D,20120521,000000,14.2459,14.486,14.207,14.486,931134.30455643,0
+EWQ.US,D,20120522,000000,14.5161,14.6386,14.2925,14.3586,1378610.7363799,0
+EWQ.US,D,20120523,000000,14.2226,14.2381,13.929,14.207,970735.43637507,0
+EWQ.US,D,20120524,000000,14.1778,14.2537,13.9971,14.104,504021.70000594,0
+EWQ.US,D,20120525,000000,14.0408,14.1778,14.034,14.104,395778.81212588,0
+EWQ.US,D,20120529,000000,14.3198,14.4354,14.1642,14.3198,2167214.7106316,0
+EWQ.US,D,20120530,000000,14.0184,14.0282,13.8376,13.8629,2127979.8272978,0
+EWQ.US,D,20120531,000000,13.9028,14.033,13.7084,13.9689,852616.18485853,0
+EWQ.US,D,20120601,000000,13.6364,13.7395,13.478,13.5908,2963458.4636713,0
+EWQ.US,D,20120604,000000,13.7861,13.8474,13.65,13.7784,3165052.5348858,0
+EWQ.US,D,20120605,000000,13.7706,13.8862,13.7531,13.8639,768084.80000905,0
+EWQ.US,D,20120606,000000,14.0466,14.3956,14.0165,14.38,1287527.0015303,0
+EWQ.US,D,20120607,000000,14.5443,14.5521,14.2653,14.2964,670021.76818971,0
+EWQ.US,D,20120608,000000,14.0962,14.2964,14.033,14.2576,2080075.3485094,0
+EWQ.US,D,20120611,000000,14.4636,14.4714,14.0797,14.0797,1380038.6939557,0
+EWQ.US,D,20120612,000000,14.1847,14.2838,13.9815,14.2692,2375150.230331,0
+EWQ.US,D,20120613,000000,14.1166,14.2838,14.0797,14.1263,3234862.9939775,0
+EWQ.US,D,20120614,000000,14.1341,14.3518,14.104,14.277,1374233.2439556,0
+EWQ.US,D,20120615,000000,14.4286,14.6123,14.4199,14.6123,1380379.2227435,0
+EWQ.US,D,20120618,000000,14.4267,14.5239,14.3373,14.4189,852150.14394943,0
+EWQ.US,D,20120619,000000,14.5618,14.8544,14.5161,14.7494,1990143.8560841,0
+EWQ.US,D,20120620,000000,14.7494,14.938,14.66,14.8174,1571147.3591094,0
+EWQ.US,D,20120621,000000,14.8602,14.8923,14.4286,14.4286,837480.65758562,0
+EWQ.US,D,20120622,000000,14.5968,14.6123,14.4432,14.5599,456942.30909629,0
+EWQ.US,D,20120625,000000,14.1487,14.1574,14.0165,14.1273,728895.18334192,0
+EWQ.US,D,20120626,000000,14.1176,14.173,13.9786,14.1273,488739.05606636,0
+EWQ.US,D,20120627,000000,14.1662,14.3421,14.1351,14.2964,2199322.1515411,0
+EWQ.US,D,20120628,000000,14.1487,14.3188,14.0709,14.2906,2418658.6985133,0
+EWQ.US,D,20120629,000000,14.9759,15.1547,14.9448,15.1382,1122583.4984981,0
+EWQ.US,D,20120702,000000,15.2471,15.3151,15.1547,15.3015,453502.04242959,0
+EWQ.US,D,20120703,000000,15.2383,15.4016,15.2325,15.3783,273813.95151838,0
+EWQ.US,D,20120705,000000,14.9671,14.9924,14.8378,14.8923,2492860.0242718,0
+EWQ.US,D,20120706,000000,14.7134,14.7377,14.519,14.6123,434873.78030815,0
+EWQ.US,D,20120709,000000,14.5725,14.6036,14.4811,14.6036,297457.55454896,0
+EWQ.US,D,20120710,000000,14.7047,14.7329,14.4364,14.4578,497770.78485435,0
+EWQ.US,D,20120711,000000,14.4733,14.5599,14.3499,14.4656,548243.11818828,0
+EWQ.US,D,20120712,000000,14.31,14.3888,14.2031,14.3664,231048.26818454,0
+EWQ.US,D,20120713,000000,14.3421,14.6036,14.3353,14.5725,653097.17879557,0
+EWQ.US,D,20120716,000000,14.5025,14.6289,14.4199,14.5812,935758.70607163,0
+EWQ.US,D,20120717,000000,14.6755,14.7377,14.4364,14.7134,1509361.4454723,0
+EWQ.US,D,20120718,000000,14.659,14.9001,14.6512,14.8767,541753.52424881,0
+EWQ.US,D,20120719,000000,14.937,15.0313,14.8923,14.9992,661834.67425022,0
+EWQ.US,D,20120720,000000,14.6036,14.6454,14.519,14.5599,1336099.1636521,0
+EWQ.US,D,20120723,000000,14.0466,14.173,13.9485,14.1351,1146839.2303165,0
+EWQ.US,D,20120724,000000,14.1176,14.1176,13.7852,13.9096,895228.57879843,0
+EWQ.US,D,20120725,000000,14.1419,14.1574,13.9689,14.0554,629775.58637106,0
+EWQ.US,D,20120726,000000,14.6454,14.8067,14.6289,14.7834,1158682.6363773,0
+EWQ.US,D,20120727,000000,15.005,15.3695,14.9759,15.2937,902850.86819246,0
+EWQ.US,D,20120730,000000,15.0779,15.2383,15.0624,15.1917,518283.78636974,0
+EWQ.US,D,20120731,000000,15.1382,15.215,15.0779,15.0779,393741.81212585,0
+EWQ.US,D,20120801,000000,15.2704,15.2859,15.1227,15.1227,409040.91667149,0
+EWQ.US,D,20120802,000000,14.8602,15.005,14.5521,14.692,1116307.8924374,0
+EWQ.US,D,20120803,000000,15.2616,15.6339,15.2237,15.5552,773455.07273639,0
+EWQ.US,D,20120806,000000,15.7097,15.804,15.6816,15.6961,547035.32121857,0
+EWQ.US,D,20120807,000000,15.9197,16.0344,15.9042,15.9508,702084.97122039,0
+EWQ.US,D,20120808,000000,15.7389,15.8808,15.7243,15.8517,774611.43031216,0
+EWQ.US,D,20120809,000000,15.7321,15.874,15.7243,15.8264,715592.95606904,0
+EWQ.US,D,20120810,000000,15.6339,15.8118,15.6019,15.804,293761.11970043,0
+EWQ.US,D,20120813,000000,15.7778,15.8517,15.6961,15.7778,135258.85757735,0
+EWQ.US,D,20120814,000000,15.8206,15.8662,15.7564,15.7963,190898.79242649,0
+EWQ.US,D,20120815,000000,15.7661,15.8439,15.7661,15.7661,621847.74697702,0
+EWQ.US,D,20120816,000000,15.8662,16.0986,15.8662,16.0519,170195.46515352,0
+EWQ.US,D,20120817,000000,16.0432,16.0597,15.9421,16.0276,219870.48788138,0
+EWQ.US,D,20120820,000000,15.9664,16.0432,15.8808,16.0276,128478.11666818,0
+EWQ.US,D,20120821,000000,16.2366,16.3727,16.1899,16.2434,1786951.0485059,0
+EWQ.US,D,20120822,000000,16.1199,16.2609,16.0694,16.2366,507525.75152113,0
+EWQ.US,D,20120823,000000,16.0597,16.1335,15.9664,16.0519,640370.04394694,0
+EWQ.US,D,20120824,000000,15.874,16.1044,15.8351,15.9751,300264.08788233,0
+EWQ.US,D,20120827,000000,16.083,16.151,16.0432,16.0694,128235.32272878,0
+EWQ.US,D,20120828,000000,16.0519,16.1277,16.013,16.0986,224502.09091174,0
+EWQ.US,D,20120829,000000,15.9819,16.0052,15.9042,15.9421,283784.96363971,0
+EWQ.US,D,20120830,000000,15.911,15.9197,15.7039,15.7467,208015.76515397,0
+EWQ.US,D,20120831,000000,16.0597,16.0927,15.8808,15.9353,868489.35304054,0
+EWQ.US,D,20120904,000000,16.083,16.083,15.8808,15.9596,1036610.7818304,0
+EWQ.US,D,20120905,000000,16.013,16.0597,15.9421,15.9751,324192.66515533,0
+EWQ.US,D,20120906,000000,16.151,16.5437,16.151,16.4913,511463.95152118,0
+EWQ.US,D,20120907,000000,16.8091,16.8548,16.7624,16.8324,391824.15151977,0
+EWQ.US,D,20120910,000000,16.7226,16.778,16.5855,16.6166,730397.21364497,0
+EWQ.US,D,20120911,000000,16.7022,16.9549,16.7022,16.9082,611871.5909163,0
+EWQ.US,D,20120912,000000,17.0784,17.0949,16.9481,17.0336,481607.49849052,0
+EWQ.US,D,20120913,000000,16.8703,17.2426,16.778,17.1717,966608.96819321,0
+EWQ.US,D,20120914,000000,17.4273,17.5974,17.4176,17.4827,346778.67424651,0
+EWQ.US,D,20120917,000000,17.4438,17.5041,17.3029,17.3418,332398.27727664,0
+EWQ.US,D,20120918,000000,17.1639,17.195,17.0638,17.0949,730733.62728134,0
+EWQ.US,D,20120919,000000,17.125,17.2514,17.0511,17.1882,234970.00757853,0
+EWQ.US,D,20120920,000000,16.9238,17.0511,16.8324,17.0414,448375.59242953,0
+EWQ.US,D,20120921,000000,17.195,17.2037,17.0696,17.0696,477552.01667229,0
+EWQ.US,D,20120924,000000,16.8548,16.987,16.8324,16.9549,538075.6075821,0
+EWQ.US,D,20120925,000000,16.9782,17.0949,16.7867,16.7945,423254.65000499,0
+EWQ.US,D,20120926,000000,16.5982,16.6234,16.4601,16.5301,786355.04394866,0
+EWQ.US,D,20120927,000000,16.5904,16.8091,16.5078,16.7304,272393.19545775,0
+EWQ.US,D,20120928,000000,16.4776,16.5078,16.1899,16.222,1064059.8712247,0
+EWQ.US,D,20121001,000000,16.5379,16.6934,16.4601,16.501,610924.07727993,0
+EWQ.US,D,20121002,000000,16.7148,16.7459,16.4689,16.5535,1041669.3318305,0
+EWQ.US,D,20121003,000000,16.5437,16.5437,16.4378,16.4543,228903.24545724,0
+EWQ.US,D,20121004,000000,16.6069,16.708,16.5379,16.6934,250970.7454575,0
+EWQ.US,D,20121005,000000,16.8878,16.9714,16.778,16.8159,690377.36515965,0
+EWQ.US,D,20121008,000000,16.6536,16.7148,16.5855,16.6536,187947.20000221,0
+EWQ.US,D,20121009,000000,16.5535,16.5758,16.3046,16.3124,398642.95758045,0
+EWQ.US,D,20121010,000000,16.3513,16.3814,16.222,16.29,588938.88030997,0
+EWQ.US,D,20121011,000000,16.568,16.6361,16.4543,16.4543,1208593.2515294,0
+EWQ.US,D,20121012,000000,16.5379,16.6448,16.43,16.4913,341190.29848887,0
+EWQ.US,D,20121015,000000,16.6448,16.7148,16.5437,16.6934,310420.28182184,0
+EWQ.US,D,20121016,000000,16.9481,17.1882,16.9403,17.1882,436224.57879302,0
+EWQ.US,D,20121017,000000,17.2339,17.3719,17.1717,17.3418,2153489.6515405,0
+EWQ.US,D,20121018,000000,17.2426,17.3797,17.2115,17.2796,727644.1772813,0
+EWQ.US,D,20121019,000000,17.195,17.195,16.9948,17.0259,725524.87425097,0
+EWQ.US,D,20121022,000000,17.1483,17.1717,16.9714,17.1085,653181.53940164,0
+EWQ.US,D,20121023,000000,16.6536,16.6847,16.4844,16.6623,841554.65758567,0
+EWQ.US,D,20121024,000000,16.6759,16.7148,16.5904,16.6166,327210.10000386,0
+EWQ.US,D,20121025,000000,16.778,16.7945,16.5437,16.5982,744284.82122089,0
+EWQ.US,D,20121026,000000,16.6623,16.7459,16.6069,16.7148,367235.09242857,0
+EWQ.US,D,20121031,000000,16.8937,16.8937,16.6361,16.6934,382099.01970147,0
+EWQ.US,D,20121101,000000,16.847,16.9481,16.8324,16.9082,436201.94545968,0
+EWQ.US,D,20121102,000000,16.8781,16.8781,16.7022,16.7226,192293.82879014,0
+EWQ.US,D,20121105,000000,16.5904,16.6069,16.5078,16.5758,455923.80909628,0
+EWQ.US,D,20121106,000000,16.6234,16.7945,16.6234,16.778,432422.17879297,0
+EWQ.US,D,20121107,000000,16.4689,16.501,16.3124,16.4222,349405.16970109,0
+EWQ.US,D,20121108,000000,16.3435,16.43,16.2366,16.2434,329606.14697358,0
+EWQ.US,D,20121109,000000,16.1822,16.3999,16.151,16.3124,817415.17879751,0
+EWQ.US,D,20121112,000000,16.2968,16.3513,16.2609,16.3124,243264.09545741,0
+EWQ.US,D,20121113,000000,16.1044,16.3902,16.0986,16.2308,263421.13636674,0
+EWQ.US,D,20121114,000000,16.3688,16.3814,16.0927,16.1199,624707.77728009,0
+EWQ.US,D,20121115,000000,16.222,16.29,16.1277,16.1899,677432.12728071,0
+EWQ.US,D,20121116,000000,16.1588,16.1822,15.9265,16.0694,372622.85454984,0
+EWQ.US,D,20121119,000000,16.3202,16.5535,16.3046,16.5379,685439.18334141,0
+EWQ.US,D,20121120,000000,16.5078,16.6691,16.4776,16.6691,408470.96818663,0
+EWQ.US,D,20121121,000000,16.6759,16.7381,16.6623,16.7148,568929.98485519,0
+EWQ.US,D,20121123,000000,17.0336,17.1717,17.0259,17.1561,235964.84545733,0
+EWQ.US,D,20121126,000000,17.0171,17.0949,16.9782,17.0949,275295.40606385,0
+EWQ.US,D,20121127,000000,16.9549,17.0414,16.9014,16.9403,606445.76364351,0
+EWQ.US,D,20121128,000000,16.847,17.1639,16.8247,17.1338,547155.68940039,0
+EWQ.US,D,20121129,000000,17.3029,17.3583,17.2115,17.3097,1228272.934863,0
+EWQ.US,D,20121130,000000,17.3884,17.474,17.3184,17.3418,1858282.0560825,0
+EWQ.US,D,20121203,000000,17.5128,17.5294,17.3981,17.4108,2291642.4894209,0
+EWQ.US,D,20121204,000000,17.5362,17.5974,17.4973,17.5653,1347102.0500159,0
+EWQ.US,D,20121205,000000,17.542,17.7209,17.4827,17.6441,778223.50455462,0
+EWQ.US,D,20121206,000000,17.5653,17.5731,17.4361,17.5576,1552357.577291,0
+EWQ.US,D,20121207,000000,17.4662,17.5294,17.3719,17.5206,695848.45909911,0
+EWQ.US,D,20121210,000000,17.4361,17.5974,17.4361,17.5799,3689123.2530738,0
+EWQ.US,D,20121211,000000,17.7364,17.8151,17.7277,17.7928,962784.96364771,0
+EWQ.US,D,20121212,000000,17.8365,17.9843,17.8064,17.8589,498095.88182405,0
+EWQ.US,D,20121213,000000,17.8151,17.9201,17.751,17.8151,1404534.1333499,0
+EWQ.US,D,20121214,000000,17.7986,18.0222,17.7986,17.9532,1714765.118202,0
+EWQ.US,D,20121217,000000,17.891,18.0066,17.891,17.993,1462266.6227445,0
+EWQ.US,D,20121218,000000,17.9133,18.0999,17.8997,18.062,671206.93182609,0
+EWQ.US,D,20121219,000000,18.2001,18.2078,18.0708,18.0708,1378807.2348647,0
+EWQ.US,D,20121220,000000,18.1777,18.2078,18.0931,18.2078,408277.55606542,0
+EWQ.US,D,20121221,000000,17.9357,18.1165,17.9279,18.0999,790812.7818275,0
+EWQ.US,D,20121224,000000,18.03,18.0708,17.9357,17.9677,219886.94848744,0
+EWQ.US,D,20121226,000000,18.0134,18.0931,17.891,17.9444,320347.05606438,0
+EWQ.US,D,20121227,000000,18.2176,18.238,18.0445,18.131,836880.87425228,0
+EWQ.US,D,20121228,000000,17.9201,17.9444,17.8064,17.8219,1663864.8091105,0
+EWQ.US,D,20121231,000000,17.9755,18.2623,17.9357,18.238,274093.78182141,0
+EWQ.US,D,20130102,000000,18.4013,18.4178,18.2176,18.3391,3936594.0621676,0
+EWQ.US,D,20130103,000000,18.1466,18.2078,18.0377,18.062,333515.54091302,0
+EWQ.US,D,20130104,000000,18.0377,18.2321,18.03,18.1777,475462.54849045,0
+EWQ.US,D,20130107,000000,18.0445,18.1466,17.9998,18.131,552530.07727924,0
+EWQ.US,D,20130108,000000,18.131,18.1709,18.0377,18.1077,580772.36212805,0
+EWQ.US,D,20130109,000000,18.0222,18.1077,17.9843,18.0445,1986699.4742658,0
+EWQ.US,D,20130110,000000,18.2564,18.3323,18.1466,18.2924,777046.57122128,0
+EWQ.US,D,20130111,000000,18.3556,18.447,18.2846,18.41,2382606.8848766,0
+EWQ.US,D,20130114,000000,18.447,18.5024,18.3789,18.5024,1179424.0288018,0
+EWQ.US,D,20130115,000000,18.3323,18.4275,18.2846,18.3954,688463.81970508,0
+EWQ.US,D,20130116,000000,18.2759,18.3877,18.2467,18.2924,488518.8954603,0
+EWQ.US,D,20130117,000000,18.6034,18.6491,18.5257,18.6034,810770.23788834,0
+EWQ.US,D,20130118,000000,18.5801,18.6268,18.4713,18.6112,261658.82273036,0
+EWQ.US,D,20130122,000000,18.5714,18.618,18.48,18.6034,179951.46060818,0
+EWQ.US,D,20130123,000000,18.4547,18.5461,18.4013,18.5257,1764358.8666875,0
+EWQ.US,D,20130124,000000,18.5714,18.7026,18.5636,18.6336,1353815.9197129,0
+EWQ.US,D,20130125,000000,18.9291,19.0029,18.8639,19.0029,707483.02122046,0
+EWQ.US,D,20130128,000000,18.9806,18.9903,18.9028,18.9718,831080.56819161,0
+EWQ.US,D,20130129,000000,18.9194,19.0496,18.896,19.0428,1030417.4788,0
+EWQ.US,D,20130130,000000,19.0029,19.0972,18.967,18.9718,2001863.8075993,0
+EWQ.US,D,20130131,000000,18.8814,18.9903,18.8027,18.8115,992808.08031473,0
+EWQ.US,D,20130201,000000,19.176,19.2907,19.0817,19.2275,1247783.8969844,0
+EWQ.US,D,20130204,000000,18.7483,18.7872,18.3877,18.4178,1075272.6303157,0
+EWQ.US,D,20130205,000000,18.6414,18.7551,18.6112,18.688,605961.20455259,0
+EWQ.US,D,20130206,000000,18.2992,18.4635,18.2924,18.4343,395800.41667133,0
+EWQ.US,D,20130207,000000,18.3391,18.3478,17.9843,18.0999,393737.69697434,0
+EWQ.US,D,20130208,000000,18.1845,18.2681,18.1709,18.238,302858.69091266,0
+EWQ.US,D,20130211,000000,18.3148,18.3634,18.1534,18.2846,2439026.6409378,0
+EWQ.US,D,20130212,000000,18.4013,18.5636,18.3634,18.4858,2721023.5712442,0
+EWQ.US,D,20130213,000000,18.5957,18.6589,18.5179,18.5558,476334.96061167,0
+EWQ.US,D,20130214,000000,18.2924,18.4013,18.2564,18.3556,599049.80758282,0
+EWQ.US,D,20130215,000000,18.4401,18.4635,18.2078,18.2992,1755209.8560813,0
+EWQ.US,D,20130219,000000,18.6034,18.7483,18.6034,18.7269,2911381.2212464,0
+EWQ.US,D,20130220,000000,18.6968,18.7201,18.3634,18.3789,1480991.5909265,0
+EWQ.US,D,20130221,000000,18.0377,18.0776,17.8676,17.9609,2706719.3045773,0
+EWQ.US,D,20130222,000000,18.2244,18.41,18.1233,18.4013,1018975.300012,0
+EWQ.US,D,20130225,000000,18.7804,18.7872,17.6207,17.6654,1969495.0545687,0
+EWQ.US,D,20130226,000000,17.9201,18.0134,17.6586,17.8151,957167.78182946,0
+EWQ.US,D,20130227,000000,17.8754,18.2924,17.8676,18.238,2299805.9212392,0
+EWQ.US,D,20130228,000000,18.1223,18.3206,18.1067,18.1466,771926.29394849,0
+EWQ.US,D,20130301,000000,17.9444,18.1077,17.8365,18.0776,1068330.3697096,0
+EWQ.US,D,20130304,000000,18.03,18.2001,17.9998,18.1913,362773.23939821,0
+EWQ.US,D,20130305,000000,18.4013,18.4946,18.3877,18.4275,1158193.9621349,0
+EWQ.US,D,20130306,000000,18.4713,18.5024,18.3148,18.3954,1453957.1030474,0
+EWQ.US,D,20130307,000000,18.5257,18.6491,18.4858,18.6268,1507660.8591087,0
+EWQ.US,D,20130308,000000,18.6491,18.7104,18.4946,18.688,3874605.4773184,0
+EWQ.US,D,20130311,000000,18.6112,18.7269,18.5801,18.7201,2560032.6712423,0
+EWQ.US,D,20130312,000000,18.7804,18.8183,18.6112,18.6725,815563.36061567,0
+EWQ.US,D,20130313,000000,18.5801,18.6336,18.447,18.6034,3087166.0909455,0
+EWQ.US,D,20130314,000000,18.6589,18.826,18.6268,18.7872,3097686.4757941,0
+EWQ.US,D,20130315,000000,18.7648,18.8115,18.6666,18.7269,1290108.2303182,0
+EWQ.US,D,20130318,000000,18.3391,18.6414,18.3391,18.4713,3185436.9379163,0
+EWQ.US,D,20130319,000000,18.447,18.4946,18.1077,18.2623,4343392.2212633,0
+EWQ.US,D,20130320,000000,18.5393,18.5957,18.4713,18.5024,6088460.2864354,0
+EWQ.US,D,20130321,000000,18.2078,18.3556,18.1165,18.2001,1954825.5682048,0
+EWQ.US,D,20130322,000000,18.3323,18.4635,18.2623,18.4178,2052994.5651757,0
+EWQ.US,D,20130325,000000,18.3702,18.4013,17.8424,17.9279,2846087.1409426,0
+EWQ.US,D,20130326,000000,18.0776,18.1622,17.9609,18.0776,674236.71212916,0
+EWQ.US,D,20130327,000000,17.6207,17.7928,17.5887,17.7753,3317207.1757967,0
+EWQ.US,D,20130328,000000,17.9279,17.9998,17.8754,17.9444,1393000.3924407,0
+EWQ.US,D,20130401,000000,17.9279,17.9609,17.7928,17.8365,372440.7590953,0
+EWQ.US,D,20130402,000000,18.0931,18.3323,18.0776,18.1165,2484539.1879081,0
+EWQ.US,D,20130403,000000,18.2244,18.2681,18.0134,18.0533,483053.97424812,0
+EWQ.US,D,20130404,000000,17.9609,18.1077,17.8997,18.0854,488032.27879363,0
+EWQ.US,D,20130405,000000,17.751,17.9279,17.7277,17.9201,1430826.8651684,0
+EWQ.US,D,20130408,000000,17.9532,17.9677,17.8501,17.9609,638797.02728025,0
+EWQ.US,D,20130409,000000,17.993,18.1165,17.8501,18.03,423470.69545953,0
+EWQ.US,D,20130410,000000,18.2078,18.3556,18.1845,18.2924,435697.83939907,0
+EWQ.US,D,20130411,000000,18.4343,18.6034,18.4013,18.4635,289240.62576098,0
+EWQ.US,D,20130412,000000,18.2992,18.41,18.2244,18.3954,626347.66515889,0
+EWQ.US,D,20130415,000000,18.1534,18.1913,17.9201,17.9279,564276.77727938,0
+EWQ.US,D,20130416,000000,18.238,18.2564,18.0999,18.238,274575.25454869,0
+EWQ.US,D,20130417,000000,17.8754,17.8754,17.5041,17.6343,770652.65455453,0
+EWQ.US,D,20130418,000000,17.6829,17.6907,17.474,17.5731,1502622.8848662,0
+EWQ.US,D,20130419,000000,17.7986,17.8754,17.7364,17.7986,871730.03485876,0
+EWQ.US,D,20130422,000000,17.8424,17.9532,17.6985,17.9201,971247.77273872,0
+EWQ.US,D,20130423,000000,18.238,18.41,18.2176,18.3877,2222052.1909353,0
+EWQ.US,D,20130424,000000,18.5024,18.6968,18.4946,18.6414,1828727.0379003,0
+EWQ.US,D,20130425,000000,18.6414,18.7104,18.5636,18.5714,851184.11213124,0
+EWQ.US,D,20130426,000000,18.5393,18.6034,18.5179,18.5869,1221383.1424386,0
+EWQ.US,D,20130429,000000,18.7949,19.0282,18.7804,18.9971,697064.48637185,0
+EWQ.US,D,20130430,000000,18.9553,19.0166,18.8921,18.9641,1190218.0712261,0
+EWQ.US,D,20130501,000000,18.9602,18.9806,18.7347,18.7648,636740.48031053,0
+EWQ.US,D,20130502,000000,18.7648,18.9971,18.7347,18.9505,2336393.7333609,0
+EWQ.US,D,20130503,000000,19.1332,19.2605,19.1264,19.2197,1229739.9863781,0
+EWQ.US,D,20130506,000000,19.1818,19.2197,19.0749,19.1973,781704.92273648,0
+EWQ.US,D,20130507,000000,19.3286,19.3461,19.1818,19.2605,781868.50000921,0
+EWQ.US,D,20130508,000000,19.4374,19.5366,19.4229,19.5366,1618166.0515342,0
+EWQ.US,D,20130509,000000,19.4131,19.4462,19.2051,19.2751,960198.5909204,0
+EWQ.US,D,20130510,000000,19.3033,19.3976,19.2275,19.3898,579971.96515835,0
+EWQ.US,D,20130513,000000,19.2907,19.3538,19.245,19.3286,966015.35758714,0
+EWQ.US,D,20130514,000000,19.3033,19.4229,19.3033,19.3606,2155282.8288133,0
+EWQ.US,D,20130515,000000,19.1973,19.382,19.1973,19.3675,601085.77879496,0
+EWQ.US,D,20130516,000000,19.2994,19.4229,19.2197,19.2664,1236108.1833479,0
+EWQ.US,D,20130517,000000,19.3286,19.5074,19.313,19.4763,597042.64243128,0
+EWQ.US,D,20130520,000000,19.4306,19.5998,19.4054,19.5463,731080.32879649,0
+EWQ.US,D,20130521,000000,19.5677,19.7631,19.5006,19.6843,766500.4666757,0
+EWQ.US,D,20130522,000000,19.6931,19.9166,19.4229,19.5074,780964.19546375,0
+EWQ.US,D,20130523,000000,19.2907,19.523,19.2518,19.4928,725622.60909946,0
+EWQ.US,D,20130524,000000,19.382,19.4763,19.313,19.4676,431122.81970205,0
+EWQ.US,D,20130528,000000,19.8175,19.8476,19.6377,19.6843,751954.43485734,0
+EWQ.US,D,20130529,000000,19.5784,19.5959,19.4617,19.556,673333.43637157,0
+EWQ.US,D,20130530,000000,19.731,19.8224,19.7086,19.7378,545990.07273371,0
+EWQ.US,D,20130531,000000,19.5395,19.5706,19.3257,19.3257,373869.74545895,0
+EWQ.US,D,20130603,000000,19.4229,19.5541,19.3033,19.523,1221293.6378932,0
+EWQ.US,D,20130604,000000,19.4938,19.5395,19.2946,19.3898,451739.7287932,0
+EWQ.US,D,20130605,000000,19.279,19.279,19.0564,19.0652,691649.97576572,0
+EWQ.US,D,20130606,000000,19.1682,19.279,19.0652,19.2703,773099.11213032,0
+EWQ.US,D,20130607,000000,19.2907,19.5074,19.2051,19.4131,565846.70758242,0
+EWQ.US,D,20130610,000000,19.4462,19.4462,19.3227,19.4054,467823.79849036,0
+EWQ.US,D,20130611,000000,19.1196,19.279,19.0807,19.1993,14915659.871388,0
+EWQ.US,D,20130612,000000,19.3898,19.3976,19.1429,19.176,571290.02424916,0
+EWQ.US,D,20130613,000000,19.1818,19.4676,19.1429,19.453,401725.20606534,0
+EWQ.US,D,20130614,000000,19.3344,19.4297,19.1837,19.2703,1361575.0378948,0
+EWQ.US,D,20130617,000000,19.6241,19.6931,19.4763,19.5832,696083.02273547,0
+EWQ.US,D,20130618,000000,19.6105,19.7213,19.6037,19.6911,3561925.9773147,0
+EWQ.US,D,20130619,000000,19.6153,19.6766,19.2362,19.2605,2561456.5136665,0
+EWQ.US,D,20130620,000000,18.7872,18.8183,18.5024,18.5558,1181629.7500139,0
+EWQ.US,D,20130621,000000,18.5898,18.5986,18.2331,18.4081,989862.66061772,0
+EWQ.US,D,20130624,000000,17.9162,18.1913,17.8842,18.0834,596557.05455248,0
+EWQ.US,D,20130625,000000,18.2331,18.3031,18.0504,18.27,868210.55152538,0
+EWQ.US,D,20130626,000000,18.4868,18.5033,18.3672,18.446,633851.64394686,0
+EWQ.US,D,20130627,000000,18.5986,18.7386,18.5898,18.6316,352417.46061021,0
+EWQ.US,D,20130628,000000,18.5199,18.6064,18.4081,18.4635,810295.96667621,0
+EWQ.US,D,20130701,000000,18.7172,18.7726,18.6462,18.6627,755258.90152405,0
+EWQ.US,D,20130702,000000,18.5276,18.6132,18.3293,18.4333,535631.20758207,0
+EWQ.US,D,20130703,000000,18.2195,18.4158,18.1855,18.376,473131.31515709,0
+EWQ.US,D,20130705,000000,18.583,18.5986,18.3672,18.4956,234931.94242701,0
+EWQ.US,D,20130708,000000,18.7386,18.827,18.6695,18.7551,300501.73788233,0
+EWQ.US,D,20130709,000000,18.8746,18.8746,18.6938,18.7463,225252.07727538,0
+EWQ.US,D,20130710,000000,18.7386,19.002,18.7075,18.8746,2543996.9545754,0
+EWQ.US,D,20130711,000000,19.2479,19.4122,19.1196,19.3587,3908893.9485309,0
+EWQ.US,D,20130712,000000,19.1604,19.2158,19.0739,19.1837,337502.09394337,0
+EWQ.US,D,20130715,000000,19.279,19.3344,19.2236,19.2946,314961.35151886,0
+EWQ.US,D,20130716,000000,19.2877,19.3519,19.2304,19.3091,791627.58182751,0
+EWQ.US,D,20130717,000000,19.3976,19.4122,19.2703,19.3189,206714.34848728,0
+EWQ.US,D,20130718,000000,19.4297,19.5871,19.4122,19.5638,331771.74545845,0
+EWQ.US,D,20130719,000000,19.5094,19.6202,19.4938,19.5959,488174.2515209,0
+EWQ.US,D,20130722,000000,19.73,19.7942,19.7135,19.7378,357807.28030725,0
+EWQ.US,D,20130723,000000,19.8029,19.8107,19.7135,19.7621,519387.6757637,0
+EWQ.US,D,20130724,000000,19.9536,19.9973,19.8418,19.9361,5379358.9818816,0
+EWQ.US,D,20130725,000000,19.8418,20.1577,19.8321,20.1509,5779262.2046135,0
+EWQ.US,D,20130726,000000,20.0576,20.2131,20.0323,20.2063,288846.6000034,0
+EWQ.US,D,20130729,000000,20.111,20.1344,20.0061,20.111,465857.78485397,0
+EWQ.US,D,20130730,000000,20.2063,20.2063,20.0226,20.111,280920.81818513,0
+EWQ.US,D,20130731,000000,20.0799,20.3404,20.0712,20.1655,1173198.8333472,0
+EWQ.US,D,20130801,000000,20.3404,20.4503,20.3006,20.4036,938945.89092015,0
+EWQ.US,D,20130802,000000,20.4036,20.5232,20.3871,20.5144,434409.79697482,0
+EWQ.US,D,20130805,000000,20.4338,20.4746,20.3871,20.4746,678950.61818982,0
+EWQ.US,D,20130806,000000,20.5232,20.5368,20.3482,20.425,1118471.4333465,0
+EWQ.US,D,20130807,000000,20.4182,20.5368,20.3958,20.5232,307724.85757938,0
+EWQ.US,D,20130808,000000,20.6486,20.7934,20.6184,20.7438,582851.54243111,0
+EWQ.US,D,20130809,000000,20.6719,20.7681,20.6573,20.7438,292370.19848829,0
+EWQ.US,D,20130812,000000,20.5368,20.635,20.53,20.6184,833528.05455528,0
+EWQ.US,D,20130813,000000,20.6087,20.7205,20.5232,20.6972,461951.47727817,0
+EWQ.US,D,20130814,000000,20.7438,20.7934,20.7118,20.7769,525501.7621274,0
+EWQ.US,D,20130815,000000,20.5368,20.7837,20.3647,20.7604,464046.08939941,0
+EWQ.US,D,20130816,000000,20.7837,20.8809,20.7681,20.8401,394347.76818646,0
+EWQ.US,D,20130819,000000,20.7438,20.7681,20.6418,20.6486,1003981.7454664,0
+EWQ.US,D,20130820,000000,20.53,20.6573,20.4833,20.6087,702732.07879616,0
+EWQ.US,D,20130821,000000,20.4833,20.6009,20.3404,20.425,438058.90758092,0
+EWQ.US,D,20130822,000000,20.5786,20.6573,20.5621,20.635,486900.61212695,0
+EWQ.US,D,20130823,000000,20.6719,20.7681,20.635,20.7438,418354.53333826,0
+EWQ.US,D,20130826,000000,20.6651,20.6972,20.6087,20.6184,357315.51970118,0
+EWQ.US,D,20130827,000000,20.2296,20.3084,20.0965,20.1042,1115809.9591041,0
+EWQ.US,D,20130828,000000,19.9662,20.1178,19.9215,20.0576,269814.0242456,0
+EWQ.US,D,20130829,000000,19.9361,20.0654,19.9137,20.0061,947850.05001117,0
+EWQ.US,D,20130830,000000,19.8914,19.8991,19.6989,19.7465,669840.70152304,0
+EWQ.US,D,20130903,000000,20.0226,20.0479,19.7942,19.9137,1984273.5924476,0
+EWQ.US,D,20130904,000000,19.6911,20.0391,19.6824,19.9818,540960.32879425,0
+EWQ.US,D,20130905,000000,19.9361,20.0391,19.9059,19.9973,240523.40454829,0
+EWQ.US,D,20130906,000000,20.1256,20.2685,19.9818,20.2296,349091.38939805,0
+EWQ.US,D,20130909,000000,20.2617,20.4658,20.2617,20.4182,739805.4787966,0
+EWQ.US,D,20130910,000000,20.6806,20.7769,20.6486,20.7438,374541.54394381,0
+EWQ.US,D,20130911,000000,20.7351,20.8721,20.7049,20.8634,1351022.760622,0
+EWQ.US,D,20130912,000000,20.7351,20.8313,20.7118,20.7351,732341.6227359,0
+EWQ.US,D,20130913,000000,20.7516,20.8313,20.635,20.8138,350628.39848898,0
+EWQ.US,D,20130916,000000,21.1093,21.1161,20.9732,20.9829,419768.08788373,0
+EWQ.US,D,20130917,000000,21.0131,21.0714,20.9888,21.0539,200402.73485085,0
+EWQ.US,D,20130918,000000,21.086,21.7013,20.9966,21.6711,639899.88788633,0
+EWQ.US,D,20130919,000000,21.6313,21.6556,21.5049,21.5594,1543817.6091091,0
+EWQ.US,D,20130920,000000,21.5594,21.6235,21.4913,21.4981,683620.28637169,0
+EWQ.US,D,20130923,000000,21.4641,21.4835,21.292,21.3931,539512.82424878,0
+EWQ.US,D,20130924,000000,21.4913,21.5108,21.3844,21.4174,497979.62879375,0
+EWQ.US,D,20130925,000000,21.4009,21.5419,21.3844,21.4738,411294.99091394,0
+EWQ.US,D,20130926,000000,21.4349,21.5108,21.3766,21.4573,193257.80303258,0
+EWQ.US,D,20130927,000000,21.4835,21.5419,21.4495,21.4981,334154.41818576,0
+EWQ.US,D,20130930,000000,21.2211,21.3455,21.19,21.292,423665.13636863,0
+EWQ.US,D,20131001,000000,21.4174,21.5924,21.3844,21.5496,865461.63031323,0
+EWQ.US,D,20131002,000000,21.4835,21.5108,21.3397,21.5108,361982.10151942,0
+EWQ.US,D,20131003,000000,21.4009,21.4106,21.292,21.3232,718541.46212968,0
+EWQ.US,D,20131004,000000,21.4349,21.5273,21.4009,21.4262,495339.75909675,0
+EWQ.US,D,20131007,000000,21.2746,21.4641,21.2746,21.3766,299426.65454898,0
+EWQ.US,D,20131008,000000,21.4009,21.4106,21.1958,21.2036,479714.52879353,0
+EWQ.US,D,20131009,000000,21.2503,21.2746,21.0947,21.2211,554812.95758229,0
+EWQ.US,D,20131010,000000,21.5594,21.7343,21.5273,21.7081,291893.86970041,0
+EWQ.US,D,20131011,000000,21.6711,21.7343,21.6643,21.7256,327356.18788264,0
+EWQ.US,D,20131014,000000,21.6556,21.8053,21.6468,21.7887,221067.9969723,0
+EWQ.US,D,20131015,000000,21.7081,21.7586,21.6711,21.6789,583170.46667354,0
+EWQ.US,D,20131016,000000,21.6468,21.7664,21.6235,21.7013,595453.16515853,0
+EWQ.US,D,20131017,000000,21.8364,22.0298,21.8296,22.0055,384276.96364089,0
+EWQ.US,D,20131018,000000,22.1358,22.233,22.1124,22.2164,363583.92424671,0
+EWQ.US,D,20131021,000000,22.1212,22.162,22.1056,22.162,221005.24091169,0
+EWQ.US,D,20131022,000000,22.3039,22.4556,22.3039,22.3681,409309.43030785,0
+EWQ.US,D,20131023,000000,22.233,22.2806,22.1863,22.267,235832.13182096,0
+EWQ.US,D,20131024,000000,22.3603,22.3681,22.3039,22.3515,347005.00757985,0
+EWQ.US,D,20131025,000000,22.3282,22.3758,22.2806,22.3603,190639.53788103,0
+EWQ.US,D,20131028,000000,22.1951,22.2728,22.1455,22.2106,186913.26818402,0
+EWQ.US,D,20131029,000000,22.3204,22.3438,22.2398,22.2893,250663.13788174,0
+EWQ.US,D,20131030,000000,22.337,22.337,22.128,22.1863,201411.97575995,0
+EWQ.US,D,20131031,000000,22.1863,22.2262,22.0901,22.0978,389612.25758035,0
+EWQ.US,D,20131101,000000,21.9715,22.0211,21.8053,21.9316,690701.43334147,0
+EWQ.US,D,20131104,000000,21.9569,22.0444,21.9482,22.0376,239176.72121494,0
+EWQ.US,D,20131105,000000,21.6789,21.7664,21.6157,21.7081,262778.14394249,0
+EWQ.US,D,20131106,000000,22.0055,22.0901,21.9569,21.987,413739.39091397,0
+EWQ.US,D,20131107,000000,21.9384,21.9569,21.5924,21.6313,556275.89394595,0
+EWQ.US,D,20131108,000000,21.4641,21.6954,21.4573,21.6954,355028.52424661,0
+EWQ.US,D,20131111,000000,21.7887,21.8607,21.7839,21.8364,220825.2030329,0
+EWQ.US,D,20131112,000000,21.7887,21.8607,21.6643,21.7411,402667.57576232,0
+EWQ.US,D,20131113,000000,21.5195,21.8208,21.5049,21.8111,436982.79545969,0
+EWQ.US,D,20131114,000000,21.7742,21.9384,21.7586,21.8685,621438.28940126,0
+EWQ.US,D,20131115,000000,21.987,22.0055,21.9073,21.987,322071.30454925,0
+EWQ.US,D,20131118,000000,22.2106,22.2495,22.0211,22.0444,330445.63788268,0
+EWQ.US,D,20131119,000000,21.9248,22.0055,21.8607,21.9316,346103.78939802,0
+EWQ.US,D,20131120,000000,21.8928,21.9715,21.6157,21.6556,436417.99091423,0
+EWQ.US,D,20131121,000000,21.7499,21.8053,21.7013,21.7975,511941.30909694,0
+EWQ.US,D,20131122,000000,21.9316,22.0376,21.9151,22.0123,349166.4909132,0
+EWQ.US,D,20131125,000000,22.0211,22.0531,21.9637,21.9802,714525.07425084,0
+EWQ.US,D,20131126,000000,22.0123,22.0813,21.9569,22.0531,1387257.6985012,0
+EWQ.US,D,20131127,000000,22.1358,22.1776,22.0531,22.0813,1161358.51365,0
+EWQ.US,D,20131129,000000,22.2164,22.267,22.1212,22.1212,477936.78333896,0
+EWQ.US,D,20131202,000000,22.0211,22.0813,21.9482,21.9569,563053.54849148,0
+EWQ.US,D,20131203,000000,21.6789,21.7586,21.5419,21.5992,886421.12576802,0
+EWQ.US,D,20131204,000000,21.2746,21.4835,21.26,21.4495,1313682.9045609,0
+EWQ.US,D,20131205,000000,21.4495,21.5108,21.3134,21.3397,939859.45455653,0
+EWQ.US,D,20131206,000000,21.5049,21.6235,21.4738,21.6157,565723.25303697,0
+EWQ.US,D,20131209,000000,21.5662,21.6468,21.5662,21.6235,247705.37273019,0
+EWQ.US,D,20131210,000000,21.5273,21.5924,21.4573,21.4913,984178.60758735,0
+EWQ.US,D,20131211,000000,21.6886,21.7013,21.4174,21.4262,700548.99091734,0
+EWQ.US,D,20131212,000000,21.3688,21.4573,21.3057,21.3455,466713.73636914,0
+EWQ.US,D,20131213,000000,21.3844,21.4009,21.2425,21.3397,330093.79242813,0
+EWQ.US,D,20131216,000000,21.6157,21.7013,21.5419,21.5992,698446.14849308,0
+EWQ.US,D,20131217,000000,21.4641,21.4738,21.3611,21.4174,290621.25909433,0
+EWQ.US,D,20131218,000000,21.5691,21.8072,21.1326,21.7363,699306.21515975,0
+EWQ.US,D,20131219,000000,21.6906,21.8014,21.6497,21.7858,545764.76818825,0
+EWQ.US,D,20131220,000000,21.7858,21.9287,21.7858,21.8723,571990.62879462,0
+EWQ.US,D,20131223,000000,21.952,22.0658,21.9112,22.0424,597748.39091613,0
+EWQ.US,D,20131224,000000,22.0424,22.1513,21.9287,22.1416,215550.6075783,0
+EWQ.US,D,20131226,000000,22.0949,22.3418,22.0949,22.2864,498224.4803089,0
+EWQ.US,D,20131227,000000,22.4935,22.51,22.3739,22.3972,775410.79849398,0
+EWQ.US,D,20131230,000000,22.5012,22.5722,22.4769,22.5498,469082.00606613,0
+EWQ.US,D,20131231,000000,22.6227,22.7559,22.5566,22.6354,854316.77122219,0
+EWQ.US,D,20140102,000000,22.1921,22.1921,22.0084,22.0949,917129.41516232,0
+EWQ.US,D,20140103,000000,22.0862,22.1095,21.9763,22.0006,534930.60303661,0
+EWQ.US,D,20140106,000000,22.058,22.0862,21.9686,21.9841,2261780.8924509,0
+EWQ.US,D,20140107,000000,22.0794,22.1591,22.0424,22.1416,626311.65758314,0
+EWQ.US,D,20140108,000000,22.1027,22.1416,22.0337,22.0862,553741.98940046,0
+EWQ.US,D,20140109,000000,22.0658,22.0862,21.8723,22.0249,701075.73031129,0
+EWQ.US,D,20140110,000000,22.1095,22.2563,22.0862,22.2563,583179.72576445,0
+EWQ.US,D,20140113,000000,22.1639,22.2563,22.0794,22.1173,403297.19394415,0
+EWQ.US,D,20140114,000000,22.2145,22.3972,22.1416,22.3739,592216.59849183,0
+EWQ.US,D,20140115,000000,22.3496,22.5401,22.3496,22.5255,918518.2787987,0
+EWQ.US,D,20140116,000000,22.4769,22.51,22.3574,22.51,724108.23334186,0
+EWQ.US,D,20140117,000000,22.3496,22.4293,22.2709,22.2961,1878923.6560827,0
+EWQ.US,D,20140121,000000,22.4633,22.4769,22.3341,22.4546,388081.42121669,0
+EWQ.US,D,20140122,000000,22.4458,22.4458,22.3418,22.3972,1058139.1969822,0
+EWQ.US,D,20140123,000000,22.4769,22.4769,22.2864,22.3807,531930.65758202,0
+EWQ.US,D,20140124,000000,22.0006,22.0172,21.6264,21.6264,642244.49546211,0
+EWQ.US,D,20140127,000000,21.7295,21.745,21.5282,21.641,1271226.8863786,0
+EWQ.US,D,20140128,000000,21.7858,21.9598,21.7703,21.9346,536058.15455177,0
+EWQ.US,D,20140129,000000,21.537,21.745,21.5001,21.641,490817.20758154,0
+EWQ.US,D,20140130,000000,21.7295,21.7703,21.5613,21.745,347408.29242834,0
+EWQ.US,D,20140131,000000,21.2755,21.5049,21.2512,21.3863,512115.17424846,0
+EWQ.US,D,20140203,000000,21.4029,21.4281,21.0131,21.0131,938747.33485955,0
+EWQ.US,D,20140204,000000,21.2843,21.3144,21.2036,21.2998,1142429.845468,0
+EWQ.US,D,20140205,000000,21.3066,21.363,21.26,21.3406,433327.51212632,0
+EWQ.US,D,20140206,000000,21.5788,21.8014,21.5788,21.7781,292664.43182163,0
+EWQ.US,D,20140207,000000,21.8636,22.1416,21.8403,22.1173,390998.03485309,0
+EWQ.US,D,20140210,000000,22.0794,22.1027,22.0249,22.0424,190424.52121436,0
+EWQ.US,D,20140211,000000,22.126,22.3972,22.1095,22.3496,296390.70151864,0
+EWQ.US,D,20140212,000000,22.3107,22.3895,22.2961,22.3496,617983.61970425,0
+EWQ.US,D,20140213,000000,22.3029,22.5887,22.3029,22.5887,795167.64091846,0
+EWQ.US,D,20140214,000000,22.5965,22.7238,22.5887,22.6937,240257.97727556,0
+EWQ.US,D,20140218,000000,22.7092,22.7472,22.6286,22.7161,271504.32273047,0
+EWQ.US,D,20140219,000000,22.7015,22.8201,22.5887,22.5887,544067.26818823,0
+EWQ.US,D,20140220,000000,22.7015,22.8346,22.6441,22.8016,283739.69697304,0
+EWQ.US,D,20140221,000000,22.8842,23.0028,22.8677,22.9056,485625.94394512,0
+EWQ.US,D,20140224,000000,23.0028,23.2001,22.9707,23.1049,427897.56970201,0
+EWQ.US,D,20140225,000000,23.1554,23.2098,23.0115,23.1049,713818.29697811,0
+EWQ.US,D,20140226,000000,22.9454,22.9707,22.8755,22.9454,346193.29394347,0
+EWQ.US,D,20140227,000000,22.8842,23.0572,22.8512,23.0572,636869.07879538,0
+EWQ.US,D,20140228,000000,23.1292,23.2575,23.0495,23.1136,2625189.9227582,0
+EWQ.US,D,20140303,000000,22.6694,22.7559,22.5012,22.5566,496049.62273312,0
+EWQ.US,D,20140304,000000,23.065,23.0883,22.9629,23.0184,336575.15606457,0
+EWQ.US,D,20140305,000000,23.0495,23.0883,22.9785,23.0427,203363.58636603,0
+EWQ.US,D,20140306,000000,23.3605,23.4247,23.3294,23.3683,418610.70152008,0
+EWQ.US,D,20140307,000000,23.3518,23.3683,23.1457,23.272,329251.21515539,0
+EWQ.US,D,20140310,000000,23.2575,23.2973,23.0572,23.2409,517988.52424853,0
+EWQ.US,D,20140311,000000,23.1136,23.2497,23.0115,23.0329,357657.07727694,0
+EWQ.US,D,20140312,000000,22.8016,22.9707,22.7238,22.9707,370868.77121649,0
+EWQ.US,D,20140313,000000,23.0115,23.0329,22.3739,22.4293,635923.62273477,0
+EWQ.US,D,20140314,000000,22.3185,22.5401,22.3029,22.4215,426556.03030806,0
+EWQ.US,D,20140317,000000,22.6441,22.8016,22.6441,22.7472,273163.75757898,0
+EWQ.US,D,20140318,000000,22.8988,23.1049,22.8842,23.0184,431863.54697479,0
+EWQ.US,D,20140319,000000,22.9941,23.0728,22.5314,22.6529,438415.89697486,0
+EWQ.US,D,20140320,000000,22.5722,22.8424,22.5314,22.8201,328356.16970084,0
+EWQ.US,D,20140321,000000,22.9143,22.9853,22.7015,22.7306,275857.12424567,0
+EWQ.US,D,20140324,000000,22.8424,22.8677,22.5498,22.7637,287300.33182157,0
+EWQ.US,D,20140325,000000,22.9299,23.1554,22.8677,23.1136,2013393.4333571,0
+EWQ.US,D,20140326,000000,23.2273,23.2409,23.065,23.0728,502226.46515743,0
+EWQ.US,D,20140327,000000,23.0261,23.1136,22.9941,23.0806,306362.74242785,0
+EWQ.US,D,20140328,000000,23.169,23.2497,23.1554,23.2176,511957.769703,0
+EWQ.US,D,20140331,000000,23.3605,23.4091,23.1933,23.2332,221779.91818443,0
+EWQ.US,D,20140401,000000,23.447,23.4888,23.3926,23.4626,669562.92879577,0
+EWQ.US,D,20140402,000000,23.4013,23.4324,23.3761,23.4247,265455.05000313,0
+EWQ.US,D,20140403,000000,23.4548,23.5102,23.3518,23.4402,236366.07273006,0
+EWQ.US,D,20140404,000000,23.4946,23.5928,23.3683,23.4013,532890.51667295,0
+EWQ.US,D,20140407,000000,23.4402,23.4946,23.2895,23.3605,904610.0954652,0
+EWQ.US,D,20140408,000000,23.2643,23.4159,23.2176,23.3605,329402.44697358,0
+EWQ.US,D,20140409,000000,23.5598,23.6958,23.4801,23.6881,402652.14394414,0
+EWQ.US,D,20140410,000000,23.6463,23.6463,23.2176,23.2332,369196.99091344,0
+EWQ.US,D,20140411,000000,23.0806,23.3216,23.0572,23.1204,503228.50455138,0
+EWQ.US,D,20140414,000000,23.1049,23.2098,23.0495,23.1933,454430.00909626,0
+EWQ.US,D,20140415,000000,23.1865,23.2409,22.8599,23.1292,644107.63031062,0
+EWQ.US,D,20140416,000000,23.2643,23.4091,23.1768,23.4091,454206.76212656,0
+EWQ.US,D,20140417,000000,23.447,23.5598,23.4013,23.5102,403783.81061082,0
+EWQ.US,D,20140421,000000,23.5432,23.8222,23.5044,23.5598,298292.93030654,0
+EWQ.US,D,20140422,000000,23.6881,23.727,23.655,23.6958,296844.39697319,0
+EWQ.US,D,20140423,000000,23.655,23.6618,23.5598,23.6084,394593.6484895,0
+EWQ.US,D,20140424,000000,23.6793,23.7503,23.5102,23.7104,886475.6515256,0
+EWQ.US,D,20140425,000000,23.655,23.6881,23.5257,23.622,462846.52273273,0
+EWQ.US,D,20140428,000000,23.7104,23.7639,23.5044,23.6958,429460.29848991,0
+EWQ.US,D,20140429,000000,23.83,23.8776,23.7639,23.7911,519304.34394551,0
+EWQ.US,D,20140430,000000,23.8047,23.935,23.7736,23.9019,481440.83485416,0
+EWQ.US,D,20140501,000000,23.9408,23.9904,23.8047,23.9505,978798.04698123,0
+EWQ.US,D,20140502,000000,23.759,23.8873,23.7104,23.83,413754.82273215,0
+EWQ.US,D,20140505,000000,23.622,23.8698,23.5598,23.8611,300042.89848838,0
+EWQ.US,D,20140506,000000,23.7444,23.7979,23.6715,23.6958,273260.46363958,0
+EWQ.US,D,20140507,000000,23.7833,23.9019,23.7046,23.9019,1045790.6560729,0
+EWQ.US,D,20140508,000000,23.9087,24.0283,23.8776,23.9019,575313.61364314,0
+EWQ.US,D,20140509,000000,23.7833,23.83,23.6618,23.7639,263815.16212432,0
+EWQ.US,D,20140512,000000,23.8776,23.9408,23.8465,23.9408,308351.38939757,0
+EWQ.US,D,20140513,000000,23.935,23.935,23.8465,23.9262,724561.92879642,0
+EWQ.US,D,20140514,000000,23.8776,23.9175,23.8222,23.8611,316326.55303403,0
+EWQ.US,D,20140515,000000,23.7046,23.7046,23.5044,23.6307,1080618.2121339,0
+EWQ.US,D,20140516,000000,23.5763,23.655,23.5257,23.655,325356.22424626,0
+EWQ.US,D,20140519,000000,23.6881,23.7503,23.6385,23.7192,276405.46818507,0
+EWQ.US,D,20140520,000000,23.6715,23.6958,23.5044,23.5841,772449.9469788,0
+EWQ.US,D,20140521,000000,23.6171,23.727,23.6084,23.727,305940.93939754,0
+EWQ.US,D,20140522,000000,23.6463,23.727,23.6307,23.6958,212138.11818432,0
+EWQ.US,D,20140523,000000,23.7046,23.7736,23.6715,23.7503,521473.02879402,0
+EWQ.US,D,20140527,000000,23.9505,24.0108,23.9087,24.0059,227483.5181845,0
+EWQ.US,D,20140528,000000,23.9262,23.9505,23.8611,23.8961,301918.37879144,0
+EWQ.US,D,20140529,000000,23.9505,23.9729,23.9175,23.9651,152768.82727453,0
+EWQ.US,D,20140530,000000,23.9175,24.037,23.8961,24.0283,321033.25757954,0
+EWQ.US,D,20140602,000000,23.9904,24.0283,23.9175,23.9981,308316.41060969,0
+EWQ.US,D,20140603,000000,23.9262,23.9729,23.8543,23.8776,2886261.3076098,0
+EWQ.US,D,20140604,000000,23.8222,23.8961,23.8144,23.8698,980091.23334488,0
+EWQ.US,D,20140605,000000,24.1235,24.2742,24.0108,24.2586,887316.17122258,0
+EWQ.US,D,20140606,000000,24.387,24.4511,24.3393,24.4511,464533.73485396,0
+EWQ.US,D,20140609,000000,24.2742,24.3695,24.2275,24.3393,241829.96515436,0
+EWQ.US,D,20140610,000000,24.2441,24.2985,24.1887,24.2742,312941.84091278,0
+EWQ.US,D,20140611,000000,24.141,24.141,23.9904,24.0205,604515.75758288,0
+EWQ.US,D,20140612,000000,24.0759,24.107,23.9904,24.0205,244705.42727561,0
+EWQ.US,D,20140613,000000,23.9408,24.0059,23.8465,23.9408,269008.4833365,0
+EWQ.US,D,20140616,000000,23.8961,23.9573,23.8368,23.8776,242095.39242709,0
+EWQ.US,D,20140617,000000,23.8368,23.9573,23.83,23.9505,207271.95151759,0
+EWQ.US,D,20140618,000000,23.9904,24.1576,23.8776,24.1235,354136.56515569,0
+EWQ.US,D,20140619,000000,24.2664,24.2985,24.1634,24.1819,159660.67727461,0
+EWQ.US,D,20140620,000000,24.0934,24.1576,23.9729,24.0506,240279.58182101,0
+EWQ.US,D,20140623,000000,23.9651,23.9904,23.8611,23.9904,200215.4954569,0
+EWQ.US,D,20140624,000000,23.9573,23.9729,23.7979,23.8368,276744.96818508,0
+EWQ.US,D,20140625,000000,23.6696,23.7843,23.6278,23.7649,555347.92727927,0
+EWQ.US,D,20140626,000000,23.7036,23.7182,23.4023,23.7182,411503.83485333,0
+EWQ.US,D,20140627,000000,23.6054,23.7347,23.5724,23.7347,407881.47273208,0
+EWQ.US,D,20140630,000000,23.5899,23.7182,23.5899,23.6774,670735.7469776,0
+EWQ.US,D,20140701,000000,23.8067,23.9039,23.759,23.8067,694830.98788697,0
+EWQ.US,D,20140702,000000,23.6958,23.7503,23.6774,23.7444,1795109.3363848,0
+EWQ.US,D,20140703,000000,23.8397,23.898,23.7989,23.8397,258102.30303334,0
+EWQ.US,D,20140707,000000,23.5384,23.5637,23.4344,23.5053,428060.11818686,0
+EWQ.US,D,20140708,000000,23.2886,23.3041,23.0825,23.1505,489023.00152091,0
+EWQ.US,D,20140709,000000,23.1418,23.2701,23.1165,23.2468,444936.3545507,0
+EWQ.US,D,20140710,000000,22.7753,22.9552,22.7598,22.9289,506234.62273324,0
+EWQ.US,D,20140711,000000,22.8978,23.0125,22.8492,22.9863,478312.29091473,0
+EWQ.US,D,20140714,000000,23.1904,23.1904,23.0913,23.1078,605157.72121925,0
+EWQ.US,D,20140715,000000,23.0514,23.0592,22.7598,22.8735,656680.44697743,0
+EWQ.US,D,20140716,000000,23.133,23.133,23.0281,23.0592,957219.2212234,0
+EWQ.US,D,20140717,000000,22.9056,23.0436,22.6295,22.6704,953045.42879911,0
+EWQ.US,D,20140718,000000,22.7841,22.995,22.751,22.9454,328927.14697357,0
+EWQ.US,D,20140721,000000,22.7676,22.8239,22.6956,22.7841,407023.46364116,0
+EWQ.US,D,20140722,000000,22.9289,23.0038,22.8978,22.9552,995649.59243597,0
+EWQ.US,D,20140723,000000,23.0757,23.0825,22.9629,22.9707,329205.94848873,0
+EWQ.US,D,20140724,000000,23.1642,23.1972,23.1078,23.1418,631221.03334077,0
+EWQ.US,D,20140725,000000,22.9211,22.9289,22.6548,22.7676,400996.82424715,0
+EWQ.US,D,20140728,000000,22.7676,22.8657,22.5975,22.7919,383731.70606513,0
+EWQ.US,D,20140729,000000,22.9056,22.9629,22.7676,22.7841,1522485.6924422,0
+EWQ.US,D,20140730,000000,22.7423,22.7841,22.4837,22.6159,1542052.2091091,0
+EWQ.US,D,20140731,000000,22.3214,22.3525,22.1008,22.1163,2136898.3894191,0
+EWQ.US,D,20140801,000000,22.0774,22.1639,21.9229,22.0133,1350969.2636523,0
+EWQ.US,D,20140804,000000,22.1639,22.2242,21.9968,22.1737,854242.69849491,0
+EWQ.US,D,20140805,000000,22.0774,22.1076,21.816,21.883,1137767.3788013,0
+EWQ.US,D,20140806,000000,21.6964,21.9559,21.6964,21.8578,781006.37576678,0
+EWQ.US,D,20140807,000000,21.8578,21.883,21.4602,21.5234,977935.92273879,0
+EWQ.US,D,20140808,000000,21.6313,21.85,21.5827,21.8335,907744.81213191,0
+EWQ.US,D,20140811,000000,21.85,21.9307,21.8014,21.8014,859141.78637376,0
+EWQ.US,D,20140812,000000,21.6964,21.7615,21.6313,21.7363,1934017.3045682,0
+EWQ.US,D,20140813,000000,21.883,21.9229,21.8014,21.816,898896.20758635,0
+EWQ.US,D,20140814,000000,21.9715,21.9968,21.9054,21.9375,637675.64849236,0
+EWQ.US,D,20140815,000000,22.1737,22.198,21.6886,21.9054,3878259.7318639,0
+EWQ.US,D,20140818,000000,22.0386,22.0463,21.987,22.0463,2314476.4363909,0
+EWQ.US,D,20140819,000000,22.0561,22.093,22.022,22.093,619616.30606791,0
+EWQ.US,D,20140820,000000,21.8743,21.9802,21.8412,21.9141,594694.94849186,0
+EWQ.US,D,20140821,000000,22.0842,22.2077,22.0842,22.1581,2188448.89245,0
+EWQ.US,D,20140822,000000,22.0308,22.0842,21.8335,21.9627,704898.70606891,0
+EWQ.US,D,20140825,000000,22.1406,22.3127,22.1076,22.2485,717122.76364481,0
+EWQ.US,D,20140826,000000,22.4682,22.5722,22.4351,22.4604,513597.65758181,0
+EWQ.US,D,20140827,000000,22.5489,22.6062,22.476,22.5255,633199.3924317,0
+EWQ.US,D,20140828,000000,22.3447,22.4351,22.3039,22.3943,622765.42576491,0
+EWQ.US,D,20140829,000000,22.369,22.4176,22.2485,22.3943,626478.3212195,0
+EWQ.US,D,20140902,000000,22.4108,22.4176,22.2806,22.3768,1055645.415164,0
+EWQ.US,D,20140903,000000,22.6363,22.6626,22.5489,22.5887,839728.5591008,0
+EWQ.US,D,20140904,000000,22.6295,22.7676,22.5255,22.5809,768051.87879693,0
+EWQ.US,D,20140905,000000,22.6295,22.6704,22.5489,22.6461,538786.50000635,0
+EWQ.US,D,20140908,000000,22.5255,22.5566,22.3379,22.3943,954653.42425367,0
+EWQ.US,D,20140909,000000,22.3622,22.4031,22.3039,22.3768,479276.26515716,0
+EWQ.US,D,20140910,000000,22.3379,22.4264,22.2893,22.4264,289172.72576098,0
+EWQ.US,D,20140911,000000,22.2806,22.369,22.231,22.3379,269772.87273045,0
+EWQ.US,D,20140912,000000,22.2981,22.4176,22.2242,22.3447,436016.7636415,0
+EWQ.US,D,20140915,000000,22.2981,22.3379,22.2485,22.3127,339186.21970097,0
+EWQ.US,D,20140916,000000,22.1309,22.3768,22.1251,22.3379,469979.10909645,0
+EWQ.US,D,20140917,000000,22.3768,22.4108,22.1824,22.2242,337861.14091307,0
+EWQ.US,D,20140918,000000,22.369,22.4264,22.3525,22.369,329808.8181857,0
+EWQ.US,D,20140919,000000,22.2893,22.3292,22.198,22.2155,1313866.0288034,0
+EWQ.US,D,20140922,000000,22.2388,22.2388,22.0697,22.1503,580272.37121896,0
+EWQ.US,D,20140923,000000,21.8335,21.9307,21.7615,21.7781,599565.23031009,0
+EWQ.US,D,20140924,000000,21.7615,21.9715,21.7022,21.9472,432929.37121722,0
+EWQ.US,D,20140925,000000,21.7781,21.7781,21.4874,21.5234,465545.03333882,0
+EWQ.US,D,20140926,000000,21.6546,21.7693,21.5827,21.7275,584600.48182507,0
+EWQ.US,D,20140929,000000,21.4029,21.501,21.3776,21.4874,700694.05000826,0
+EWQ.US,D,20140930,000000,21.5069,21.7188,21.4777,21.5632,392534.01515614,0
+EWQ.US,D,20141001,000000,21.4291,21.4291,21.2415,21.3047,1137786.925771,0
+EWQ.US,D,20141002,000000,21.2571,21.2571,20.8265,21.0131,1286411.7954697,0
+EWQ.US,D,20141003,000000,20.8342,20.8994,20.7953,20.8673,871777.35910118,0
+EWQ.US,D,20141006,000000,21.0384,21.1025,20.877,21.0461,478564.34394503,0
+EWQ.US,D,20141007,000000,20.7701,20.8022,20.5329,20.5407,838533.10758564,0
+EWQ.US,D,20141008,000000,20.6058,20.947,20.4862,20.9237,888829.51819229,0
+EWQ.US,D,20141009,000000,20.6719,20.6797,20.1665,20.2005,1148663.2712257,0
+EWQ.US,D,20141010,000000,20.1441,20.2335,19.9322,19.9322,3488589.8621623,0
+EWQ.US,D,20141013,000000,20.183,20.2335,19.9419,19.9584,1000617.6091027,0
+EWQ.US,D,20141014,000000,20.113,20.2413,20.0129,20.0469,1219114.6651659,0
+EWQ.US,D,20141015,000000,19.8262,19.8612,19.3956,19.8049,1309238.5409245,0
+EWQ.US,D,20141016,000000,19.1935,19.7456,19.1614,19.521,1070868.3894066,0
+EWQ.US,D,20141017,000000,20.0129,20.1363,19.9166,19.9808,1546490.4000182,0
+EWQ.US,D,20141020,000000,19.835,20.0712,19.8185,20.0313,1992673.645478,0
+EWQ.US,D,20141021,000000,20.25,20.426,20.2257,20.4114,1495684.7394116,0
+EWQ.US,D,20141022,000000,20.3317,20.3793,20.0799,20.1042,1350452.8121371,0
+EWQ.US,D,20141023,000000,20.4036,20.598,20.4036,20.4435,1943367.9575987,0
+EWQ.US,D,20141024,000000,20.5096,20.5504,20.4114,20.5261,2900448.2924584,0
+EWQ.US,D,20141027,000000,20.2257,20.46,20.1519,20.3638,1395408.7848649,0
+EWQ.US,D,20141028,000000,20.5261,20.5825,20.4435,20.5825,751398.88940279,0
+EWQ.US,D,20141029,000000,20.5582,20.6252,20.2335,20.3152,845669.80910087,0
+EWQ.US,D,20141030,000000,20.1742,20.5183,20.1606,20.4687,295662.31970045,0
+EWQ.US,D,20141031,000000,20.6797,20.7701,20.632,20.7526,2952119.1636711,0
+EWQ.US,D,20141103,000000,20.5747,20.598,20.426,20.5018,1433896.7681987,0
+EWQ.US,D,20141104,000000,20.4192,20.46,20.2646,20.3793,1184430.11062,0
+EWQ.US,D,20141105,000000,20.5018,20.5825,20.4435,20.5261,483064.2621269,0
+EWQ.US,D,20141106,000000,20.6398,20.7118,20.426,20.5018,1011368.4424362,0
+EWQ.US,D,20141107,000000,20.3638,20.4522,20.2257,20.4347,546687.59091553,0
+EWQ.US,D,20141110,000000,20.5018,20.5407,20.4036,20.5261,412988.37576244,0
+EWQ.US,D,20141111,000000,20.5912,20.7205,20.5329,20.6797,346256.05000408,0
+EWQ.US,D,20141112,000000,20.355,20.4687,20.3395,20.3871,283043.20757909,0
+EWQ.US,D,20141113,000000,20.3472,20.5407,20.3472,20.4687,178271.4500021,0
+EWQ.US,D,20141114,000000,20.4192,20.6155,20.3725,20.5825,526890.62576378,0
+EWQ.US,D,20141117,000000,20.5183,20.6398,20.4862,20.6058,289356.87879129,0
+EWQ.US,D,20141118,000000,20.8342,20.9966,20.8342,20.9635,457708.756066,0
+EWQ.US,D,20141119,000000,20.9878,21.0549,20.8517,20.9635,501748.07879379,0
+EWQ.US,D,20141120,000000,20.6651,20.8265,20.6476,20.7613,421693.97879285,0
+EWQ.US,D,20141121,000000,21.0879,21.1346,20.947,21.0306,861429.81061621,0
+EWQ.US,D,20141124,000000,21.2814,21.3397,21.2172,21.3397,1220051.8909235,0
+EWQ.US,D,20141125,000000,21.362,21.4602,21.3397,21.4029,487060.07424816,0
+EWQ.US,D,20141126,000000,21.4029,21.4942,21.3776,21.4874,276004.24091234,0
+EWQ.US,D,20141128,000000,21.3397,21.4126,21.3222,21.3698,350141.78182231,0
+EWQ.US,D,20141201,000000,21.4194,21.4777,21.3397,21.3951,849870.35001001,0
+EWQ.US,D,20141202,000000,21.3776,21.3776,21.2814,21.3222,314130.09091279,0
+EWQ.US,D,20141203,000000,21.2328,21.2726,21.1764,21.2259,375860.45000443,0
+EWQ.US,D,20141204,000000,21.0549,21.2901,20.9635,21.1521,867041.84849506,0
+EWQ.US,D,20141205,000000,21.2473,21.3543,21.2328,21.2814,778910.73485766,0
+EWQ.US,D,20141208,000000,21.1346,21.1919,21.0549,21.0879,748194.21516033,0
+EWQ.US,D,20141209,000000,20.7856,20.9392,20.7205,20.877,1804672.9485061,0
+EWQ.US,D,20141210,000000,20.8109,20.8109,20.5183,20.5582,1251977.2363784,0
+EWQ.US,D,20141211,000000,20.5407,20.632,20.3871,20.3958,1607447.110625,0
+EWQ.US,D,20141212,000000,20.3638,20.4347,19.9643,20.0041,1504754.5333511,0
+EWQ.US,D,20141215,000000,20.113,20.1742,19.5823,19.6075,2551960.8015452,0
+EWQ.US,D,20141216,000000,19.5657,20.1198,19.5346,19.8262,1688157.5772926,0
+EWQ.US,D,20141217,000000,19.9264,20.3677,19.8933,20.1762,1188904.3091049,0
+EWQ.US,D,20141218,000000,20.4299,20.6544,20.3988,20.6379,1114462.2469828,0
+EWQ.US,D,20141219,000000,20.4231,20.5805,20.3589,20.5144,1799956.9848697,0
+EWQ.US,D,20141222,000000,20.5718,20.6223,20.4911,20.5805,878459.33637399,0
+EWQ.US,D,20141223,000000,20.6223,20.7516,20.6126,20.6709,491217.40606639,0
+EWQ.US,D,20141224,000000,20.6632,20.8517,20.6223,20.8342,757767.08637256,0
+EWQ.US,D,20141226,000000,20.7944,20.8925,20.7516,20.8265,409672.59242907,0
+EWQ.US,D,20141229,000000,20.5232,20.7351,20.5232,20.6544,562552.52879451,0
+EWQ.US,D,20141230,000000,20.5378,20.564,20.3424,20.3511,773151.58031214,0
+EWQ.US,D,20141231,000000,20.3754,20.4065,20.146,20.2034,799482.37728215,0
+EWQ.US,D,20150102,000000,20.2442,20.4571,20.0479,20.0984,2016074.4545692,0
+EWQ.US,D,20150105,000000,19.6211,19.6309,19.3082,19.3752,1165415.0242562,0
+EWQ.US,D,20150106,000000,19.3257,19.4734,19.105,19.1624,1019622.4075878,0
+EWQ.US,D,20150107,000000,19.2518,19.3908,19.0972,19.3519,944051.76516264,0
+EWQ.US,D,20150108,000000,19.5162,19.8185,19.5162,19.7038,657688.65909866,0
+EWQ.US,D,20150109,000000,19.6872,19.695,19.383,19.5482,703056.14697798,0
+EWQ.US,D,20150112,000000,19.7184,19.7611,19.4578,19.6639,611843.81364357,0
+EWQ.US,D,20150113,000000,19.8933,19.9711,19.5239,19.7271,989686.73789045,0
+EWQ.US,D,20150114,000000,19.6872,19.8185,19.5881,19.7271,1979096.7318415,0
+EWQ.US,D,20150115,000000,19.8253,19.8661,19.6464,19.7106,710285.43940231,0
+EWQ.US,D,20150116,000000,19.7679,20.1217,19.7611,20.0984,947356.23182934,0
+EWQ.US,D,20150120,000000,20.3093,20.3181,20.1616,20.2685,991182.59546622,0
+EWQ.US,D,20150121,000000,20.1946,20.4649,20.1762,20.4649,1248492.7318329,0
+EWQ.US,D,20150122,000000,20.3988,20.6311,20.3346,20.5553,726368.48031159,0
+EWQ.US,D,20150123,000000,20.4396,20.6311,20.4231,20.4493,2561012.0773029,0
+EWQ.US,D,20150126,000000,20.6457,20.877,20.5971,20.8265,687939.13788689,0
+EWQ.US,D,20150127,000000,20.6855,20.843,20.6223,20.8109,1505088.8894117,0
+EWQ.US,D,20150128,000000,20.6457,20.7292,20.2607,20.2685,1746578.3257782,0
+EWQ.US,D,20150129,000000,20.6311,20.8585,20.5805,20.8517,1438730.0136533,0
+EWQ.US,D,20150130,000000,20.564,20.6632,20.4065,20.4493,1315804.265167,0
+EWQ.US,D,20150202,000000,20.5144,20.7691,20.4911,20.7516,1396842.915168,0
+EWQ.US,D,20150203,000000,21.0141,21.2765,21.0053,21.2609,1886002.7454768,0
+EWQ.US,D,20150204,000000,20.9723,21.154,20.8517,20.8673,1407909.5863802,0
+EWQ.US,D,20150205,000000,21.0986,21.327,21.0481,21.3086,1181233.6666806,0
+EWQ.US,D,20150206,000000,20.9897,21.0743,20.7691,20.8177,1485949.3197145,0
+EWQ.US,D,20150209,000000,20.564,20.8265,20.564,20.7438,543068.31515791,0
+EWQ.US,D,20150210,000000,20.9723,21.0568,20.8517,21.0306,437092.87576273,0
+EWQ.US,D,20150211,000000,20.9168,20.9557,20.7847,20.9071,912501.92728348,0
+EWQ.US,D,20150212,000000,21.1705,21.434,21.1705,21.434,979823.74849639,0
+EWQ.US,D,20150213,000000,21.4427,21.4991,21.3581,21.4573,913341.41819258,0
+EWQ.US,D,20150217,000000,21.4252,21.5224,21.2211,21.5049,1059326.4181943,0
+EWQ.US,D,20150218,000000,21.4845,21.6303,21.4174,21.571,950169.96667786,0
+EWQ.US,D,20150219,000000,21.6303,21.7022,21.5623,21.5807,593451.14394639,0
+EWQ.US,D,20150220,000000,21.3504,21.9579,21.3348,21.8587,1205036.7318324,0
+EWQ.US,D,20150223,000000,21.6877,21.7528,21.6536,21.709,1000326.462133,0
+EWQ.US,D,20150224,000000,21.6779,21.8986,21.6128,21.8753,523848.50000617,0
+EWQ.US,D,20150225,000000,21.7615,21.8587,21.7363,21.8169,724517.69091763,0
+EWQ.US,D,20150226,000000,21.6216,21.6779,21.571,21.6128,358991.41515574,0
+EWQ.US,D,20150227,000000,21.6711,21.8344,21.6216,21.7188,438998.19091426,0
+EWQ.US,D,20150302,000000,21.6877,21.7275,21.6128,21.7188,430451.02121719,0
+EWQ.US,D,20150303,000000,21.6128,21.6459,21.4573,21.5282,274155.50909414,0
+EWQ.US,D,20150304,000000,21.4495,21.4651,21.294,21.4427,401780.76061079,0
+EWQ.US,D,20150305,000000,21.5905,21.6459,21.4923,21.571,366516.99848917,0
+EWQ.US,D,20150306,000000,21.3086,21.3504,21.1375,21.154,726203.87425098,0
+EWQ.US,D,20150309,000000,21.1462,21.2036,21.0821,21.1628,499754.28788468,0
+EWQ.US,D,20150310,000000,20.7351,20.8109,20.6126,20.6311,675201.71515947,0
+EWQ.US,D,20150311,000000,20.7438,20.877,20.6632,20.7778,724373.6606146,0
+EWQ.US,D,20150312,000000,20.877,20.9402,20.8022,20.9246,513905.26515757,0
+EWQ.US,D,20150313,000000,20.7691,20.8177,20.6709,20.7691,890914.87122262,0
+EWQ.US,D,20150316,000000,21.0053,21.154,21.0053,21.1297,1026467.9621333,0
+EWQ.US,D,20150317,000000,21.0306,21.0656,20.9168,21.0238,504634.8575817,0
+EWQ.US,D,20150318,000000,20.9975,21.5282,20.982,21.4651,653606.42879558,0
+EWQ.US,D,20150319,000000,21.0908,21.1705,20.9975,21.0821,568567.85152185,0
+EWQ.US,D,20150320,000000,21.5467,21.8072,21.4845,21.6536,498774.88182406,0
+EWQ.US,D,20150323,000000,21.6954,21.8257,21.6459,21.7615,399092.53788349,0
+EWQ.US,D,20150324,000000,21.8587,21.9316,21.7858,21.8072,684599.69243231,0
+EWQ.US,D,20150325,000000,21.8422,21.8587,21.6128,21.6216,873469.71516181,0
+EWQ.US,D,20150326,000000,21.4174,21.5224,21.2366,21.4252,657635.16212896,0
+EWQ.US,D,20150327,000000,21.4923,21.6954,21.434,21.6536,698384.42122035,0
+EWQ.US,D,20150330,000000,21.7022,21.7188,21.6128,21.6216,637137.59243175,0
+EWQ.US,D,20150331,000000,21.2512,21.399,21.2366,21.294,412677.68182304,0
+EWQ.US,D,20150401,000000,21.4923,21.5973,21.3504,21.5224,742795.13637239,0
+EWQ.US,D,20150402,000000,21.6954,21.7781,21.6371,21.7693,372250.43333772,0
+EWQ.US,D,20150406,000000,21.8344,22.1445,21.7188,21.9987,789648.1939487,0
+EWQ.US,D,20150407,000000,22.0162,22.1037,21.8753,21.8986,883404.71970738,0
+EWQ.US,D,20150408,000000,22.0162,22.058,21.7926,21.8918,623714.99697705,0
+EWQ.US,D,20150409,000000,21.9491,21.9734,21.8344,21.9248,912956.65152591,0
+EWQ.US,D,20150410,000000,21.8422,21.9316,21.7858,21.9248,289283.83485189,0
+EWQ.US,D,20150413,000000,21.884,21.9491,21.7363,21.8169,493409.75303612,0
+EWQ.US,D,20150414,000000,21.9316,21.9822,21.8753,21.9491,309416.18485213,0
+EWQ.US,D,20150415,000000,22.0881,22.128,21.8986,22.0881,576960.7030371,0
+EWQ.US,D,20150416,000000,22.1192,22.2437,21.9734,22.128,865275.41970716,0
+EWQ.US,D,20150417,000000,21.8422,21.9151,21.744,21.8587,708024.16364471,0
+EWQ.US,D,20150420,000000,21.8344,21.9734,21.8169,21.8665,291233.38788222,0
+EWQ.US,D,20150421,000000,21.9822,22.0804,21.9579,22.0492,440926.13939913,0
+EWQ.US,D,20150422,000000,21.9987,22.1105,21.9073,22.0804,265749.28333646,0
+EWQ.US,D,20150423,000000,21.9151,22.2349,21.8918,22.1873,280989.74697301,0
+EWQ.US,D,20150424,000000,22.1873,22.3341,22.0658,22.2631,730770.66364497,0
+EWQ.US,D,20150427,000000,22.5158,22.6548,22.5061,22.5294,512808.57727877,0
+EWQ.US,D,20150428,000000,22.3593,22.474,22.2689,22.4662,723803.71212974,0
+EWQ.US,D,20150429,000000,22.3418,22.4157,22.1105,22.1951,819905.87425208,0
+EWQ.US,D,20150430,000000,22.1951,22.4244,22.1873,22.2631,1310874.3136518,0
+EWQ.US,D,20150501,000000,22.4818,22.5625,22.3341,22.5479,1272441.8848635,0
+EWQ.US,D,20150504,000000,22.4905,22.5625,22.3914,22.4099,1046112.666679,0
+EWQ.US,D,20150505,000000,22.2349,22.2952,21.9987,22.0327,817830.80910054,0
+EWQ.US,D,20150506,000000,22.3175,22.4322,22.2028,22.3097,594082.81970397,0
+EWQ.US,D,20150507,000000,22.162,22.2291,22.0327,22.128,537488.1697033,0
+EWQ.US,D,20150508,000000,22.4585,22.6626,22.4419,22.5712,273667.86363959,0
+EWQ.US,D,20150511,000000,22.2854,22.3593,22.2028,22.2534,350414.41061019,0
+EWQ.US,D,20150512,000000,22.2349,22.2689,22.1105,22.1688,1658819.6333529,0
+EWQ.US,D,20150513,000000,22.5236,22.6363,22.3341,22.3506,738520.52273597,0
+EWQ.US,D,20150514,000000,22.6956,22.8094,22.6626,22.7928,822224.7621309,0
+EWQ.US,D,20150515,000000,22.7277,22.8677,22.6052,22.8424,612888.03334055,0
+EWQ.US,D,20150518,000000,22.5877,22.6869,22.5236,22.6237,517594.49849095,0
+EWQ.US,D,20150519,000000,22.6052,22.7122,22.58,22.6626,480404.84546021,0
+EWQ.US,D,20150520,000000,22.6295,22.7851,22.58,22.7122,595477.85606762,0
+EWQ.US,D,20150521,000000,22.6869,22.8424,22.6704,22.7851,240967.84091193,0
+EWQ.US,D,20150522,000000,22.6548,22.6704,22.5625,22.5877,2835386.7182152,0
+EWQ.US,D,20150526,000000,22.3418,22.3593,22.0327,22.1037,577225.10152195,0
+EWQ.US,D,20150527,000000,22.1348,22.5391,22.1192,22.5061,976321.75455696,0
+EWQ.US,D,20150528,000000,22.4157,22.4818,22.1951,22.474,374411.91667108,0
+EWQ.US,D,20150529,000000,22.2854,22.3097,21.9316,22.0726,742429.91667541,0
+EWQ.US,D,20150601,000000,22.1037,22.128,21.8753,22.0075,698581.94849308,0
+EWQ.US,D,20150602,000000,22.2689,22.4662,22.2291,22.3341,610436.43182537,0
+EWQ.US,D,20150603,000000,22.5557,22.7608,22.5479,22.6295,617735.68182546,0
+EWQ.US,D,20150604,000000,22.5391,22.752,22.1873,22.2631,1006091.7894058,0
+EWQ.US,D,20150605,000000,21.851,21.9987,21.7275,21.884,1099553.0530433,0
+EWQ.US,D,20150608,000000,21.851,21.9151,21.7615,21.8587,1325392.5681974,0
+EWQ.US,D,20150609,000000,21.8344,21.9491,21.6779,21.8257,1392473.6530467,0
+EWQ.US,D,20150610,000000,22.162,22.4662,22.1192,22.3418,542807.0030367,0
+EWQ.US,D,20150611,000000,22.474,22.5712,22.2854,22.4322,882572.43031343,0
+EWQ.US,D,20150612,000000,21.9822,22.1688,21.851,22.1037,712416.0590993,0
+EWQ.US,D,20150615,000000,21.6459,21.8422,21.6371,21.8257,661538.38334113,0
+EWQ.US,D,20150616,000000,21.7022,21.8587,21.6536,21.8169,276109.17727598,0
+EWQ.US,D,20150617,000000,21.7363,21.7615,21.4748,21.6877,1059657.6878913,0
+EWQ.US,D,20150618,000000,21.7781,22.2631,21.7615,21.9151,2376384.7757856,0
+EWQ.US,D,20150619,000000,21.8918,21.9579,21.8072,21.8587,602727.72424953,0
+EWQ.US,D,20150622,000000,22.5557,22.8589,22.5391,22.6461,1184716.1136503,0
+EWQ.US,D,20150623,000000,22.6052,22.6869,22.6052,22.6295,763870.88485748,0
+EWQ.US,D,20150624,000000,22.5557,22.6363,22.4662,22.4818,1023054.4439514,0
+EWQ.US,D,20150625,000000,22.5703,22.6295,22.4293,22.4964,644571.61364396,0
+EWQ.US,D,20150626,000000,22.7452,22.7783,22.5285,22.6043,1172312.0181956,0
+EWQ.US,D,20150629,000000,21.9355,22.0561,21.6634,21.71,2377502.039422,0
+EWQ.US,D,20150630,000000,21.8782,21.9112,21.3202,21.4466,2613796.0970005,0
+EWQ.US,D,20150701,000000,21.7956,21.8101,21.4981,21.6021,1109684.5560737,0
+EWQ.US,D,20150702,000000,21.5788,21.5885,21.4204,21.4981,972066.68789024,0
+EWQ.US,D,20150706,000000,20.9207,21.0889,20.6952,20.7963,1565483.8818366,0
+EWQ.US,D,20150707,000000,20.496,20.8877,20.2034,20.8294,1670703.1621409,0
+EWQ.US,D,20150708,000000,20.6214,20.6632,20.4114,20.4872,1417310.6500167,0
+EWQ.US,D,20150709,000000,21.0374,21.119,20.8712,20.8955,759226.93637258,0
+EWQ.US,D,20150710,000000,21.9695,22.0706,21.8364,22.0133,3226950.5864017,0
+EWQ.US,D,20150713,000000,22.0561,22.0794,21.954,21.9793,815974.87576719,0
+EWQ.US,D,20150714,000000,22.0648,22.1882,22.0133,22.1533,778875.75606978,0
+EWQ.US,D,20150715,000000,22.1183,22.1445,21.9287,22.0473,870071.62879813,0
+EWQ.US,D,20150716,000000,22.3039,22.3632,22.2368,22.2796,646447.09394701,0
+EWQ.US,D,20150717,000000,22.2709,22.2709,22.162,22.2203,850769.51061608,0
+EWQ.US,D,20150720,000000,22.3535,22.3535,22.2796,22.2884,341337.41515554,0
+EWQ.US,D,20150721,000000,22.2796,22.3447,22.2709,22.3204,529706.41818806,0
+EWQ.US,D,20150722,000000,22.1105,22.2203,22.1105,22.2203,352498.73485264,0
+EWQ.US,D,20150723,000000,22.3127,22.3778,22.2203,22.2456,651962.42576526,0
+EWQ.US,D,20150724,000000,22.2368,22.265,22.0706,22.0959,661923.1500078,0
+EWQ.US,D,20150727,000000,21.987,22.0133,21.8199,21.8539,709909.93182655,0
+EWQ.US,D,20150728,000000,21.9452,22.1105,21.8539,22.0959,1619475.6985039,0
+EWQ.US,D,20150729,000000,22.022,22.2709,22.022,22.1183,1555884.2621395,0
+EWQ.US,D,20150730,000000,22.0308,22.0959,21.8704,22.0872,783100.98788801,0
+EWQ.US,D,20150731,000000,22.405,22.4546,22.265,22.3204,577699.37273408,0
+EWQ.US,D,20150803,000000,22.4381,22.5042,22.2981,22.3778,1619807.9969888,0
+EWQ.US,D,20150804,000000,22.3875,22.4381,22.2553,22.3127,659761.66667444,0
+EWQ.US,D,20150805,000000,22.5285,22.6295,22.5042,22.5615,580097.47727956,0
+EWQ.US,D,20150806,000000,22.6879,22.7209,22.579,22.6461,540839.96061243,0
+EWQ.US,D,20150807,000000,22.4964,22.6363,22.4546,22.6227,589933.71818877,0
+EWQ.US,D,20150810,000000,22.6461,22.8881,22.6227,22.8716,590535.55909787,0
+EWQ.US,D,20150811,000000,22.6363,22.6548,22.4643,22.5615,1995602.604569,0
+EWQ.US,D,20150812,000000,22.1533,22.3039,21.9452,22.3039,772063.12273637,0
+EWQ.US,D,20150813,000000,22.2038,22.2981,22.162,22.2203,443080.42121734,0
+EWQ.US,D,20150814,000000,22.1105,22.2203,22.0648,22.1882,349498.78939806,0
+EWQ.US,D,20150817,000000,21.9793,22.2038,21.9287,22.1882,280271.65303361,0
+EWQ.US,D,20150818,000000,22.0395,22.0473,21.9034,21.9618,410927.71364121,0
+EWQ.US,D,20150819,000000,21.7363,21.92,21.6459,21.8286,1021379.5772848,0
+EWQ.US,D,20150820,000000,21.5885,21.5963,21.2707,21.2882,810336.08940349,0
+EWQ.US,D,20150821,000000,21.2959,21.4388,20.8624,20.9528,1485098.5121387,0
+EWQ.US,D,20150824,000000,20.5358,20.8624,19.8632,20.3375,4079152.169745,0
+EWQ.US,D,20150825,000000,21.0976,21.0976,20.3443,20.4192,3144524.1015522,0
+EWQ.US,D,20150826,000000,20.8624,20.8712,20.4114,20.8546,2039759.2091149,0
+EWQ.US,D,20150827,000000,20.9528,21.0801,20.8624,21.0549,1732973.6348689,0
+EWQ.US,D,20150828,000000,20.9207,20.9868,20.8371,20.8877,1183350.9121352,0
+EWQ.US,D,20150831,000000,20.8294,20.9353,20.7448,20.8546,911117.17879861,0
+EWQ.US,D,20150901,000000,20.4619,20.5125,20.2967,20.3531,1790204.0757787,0
+EWQ.US,D,20150902,000000,20.6369,20.6544,20.4192,20.6301,1039494.4742547,0
+EWQ.US,D,20150903,000000,20.6952,20.8294,20.5446,20.6116,1247299.3378935,0
+EWQ.US,D,20150904,000000,20.1528,20.2287,20.0449,20.1616,1056413.9197094,0
+EWQ.US,D,20150908,000000,20.6544,20.7448,20.5446,20.7205,626050.34546192,0
+EWQ.US,D,20150909,000000,21.0296,21.0374,20.5864,20.6214,1166073.4484986,0
+EWQ.US,D,20150910,000000,20.6447,20.9207,20.6116,20.8624,3334573.1151908,0
+EWQ.US,D,20150911,000000,20.6214,20.7963,20.5961,20.7963,475355.55455106,0
+EWQ.US,D,20150914,000000,20.5543,20.5786,20.426,20.5446,643684.79849243,0
+EWQ.US,D,20150915,000000,20.5864,20.7448,20.528,20.704,1183949.6666806,0
+EWQ.US,D,20150916,000000,20.8955,21.0121,20.8371,20.9868,712435.606069,0
+EWQ.US,D,20150917,000000,20.9868,21.4204,20.9868,21.2298,2127717.4863887,0
+EWQ.US,D,20150918,000000,20.5786,20.7448,20.5037,20.5358,1055692.7394064,0
+EWQ.US,D,20150921,000000,20.6369,20.6544,20.426,20.528,485433.56061178,0
+EWQ.US,D,20150922,000000,19.9128,19.9623,19.7358,19.9215,573137.72727948,0
+EWQ.US,D,20150923,000000,20.0109,20.0197,19.8049,19.904,800837.29091853,0
+EWQ.US,D,20150924,000000,19.7038,19.904,19.5687,19.8049,1488785.6878963,0
+EWQ.US,D,20150925,000000,20.1684,20.2209,19.9293,20.0372,1608675.4833523,0
+EWQ.US,D,20150928,000000,19.7193,19.7699,19.5862,19.6037,862683.90304047,0
+EWQ.US,D,20150929,000000,19.5959,19.7281,19.5288,19.7106,1056294.5803155,0
+EWQ.US,D,20150930,000000,20.0877,20.113,19.87,20.0644,1285093.918197,0
+EWQ.US,D,20151001,000000,20.0965,20.1285,19.8369,20.0547,1052333.7469821,0
+EWQ.US,D,20151002,000000,19.9555,20.4114,19.9293,20.4114,819573.57576723,0
+EWQ.US,D,20151005,000000,20.7788,20.8955,20.7361,20.8809,696566.55303851,0
+EWQ.US,D,20151006,000000,20.9528,21.1453,20.9431,21.0374,487952.03333908,0
+EWQ.US,D,20151007,000000,21.2298,21.2784,21.0121,21.2221,567712.92879457,0
+EWQ.US,D,20151008,000000,21.0636,21.4038,21.0636,21.3863,612853.05455268,0
+EWQ.US,D,20151009,000000,21.4466,21.4806,21.3543,21.4301,1998366.9575993,0
+EWQ.US,D,20151012,000000,21.3543,21.4135,21.3202,21.362,232793.09242699,0
+EWQ.US,D,20151013,000000,21.0801,21.2882,21.0801,21.1628,769182.51667573,0
+EWQ.US,D,20151014,000000,21.2532,21.3698,21.2036,21.3037,1237581.4075903,0
+EWQ.US,D,20151015,000000,21.33,21.5448,21.3105,21.5195,1097207.4166796,0
+EWQ.US,D,20151016,000000,21.4709,21.5098,21.3776,21.4981,480514.92576324,0
+EWQ.US,D,20151019,000000,21.3776,21.4204,21.3105,21.4204,383697.75606513,0
+EWQ.US,D,20151020,000000,21.2532,21.3377,21.2444,21.2959,445961.02727798,0
+EWQ.US,D,20151021,000000,21.4301,21.4534,21.2532,21.2882,718552.77879634,0
+EWQ.US,D,20151022,000000,21.4301,21.6303,21.4135,21.5039,885323.40910134,0
+EWQ.US,D,20151023,000000,21.78,21.8616,21.7022,21.8364,745906.19091788,0
+EWQ.US,D,20151026,000000,21.7022,21.746,21.6361,21.6964,461558.48030847,0
+EWQ.US,D,20151027,000000,21.5448,21.5613,21.4622,21.5039,525626.24546074,0
+EWQ.US,D,20151028,000000,21.6118,21.7713,21.3377,21.5885,1002062.0272845,0
+EWQ.US,D,20151029,000000,21.3377,21.5039,21.33,21.4806,616690.4333406,0
+EWQ.US,D,20151030,000000,21.5613,21.6634,21.4981,21.4981,789938.31213052,0
+EWQ.US,D,20151102,000000,21.7956,21.8199,21.6964,21.8033,418752.67424736,0
+EWQ.US,D,20151103,000000,21.5613,21.746,21.4981,21.71,705710.41970528,0
+EWQ.US,D,20151104,000000,21.6964,21.7022,21.4981,21.5448,856907.25910101,0
+EWQ.US,D,20151105,000000,21.7538,21.8033,21.6303,21.6964,617651.3212194,0
+EWQ.US,D,20151106,000000,21.4806,21.5448,21.3543,21.5273,873443.99546484,0
+EWQ.US,D,20151109,000000,21.2959,21.33,21.1132,21.2221,783632.87122135,0
+EWQ.US,D,20151110,000000,20.9868,21.1453,20.9606,21.1287,871167.28788905,0
+EWQ.US,D,20151111,000000,21.3455,21.3455,21.2036,21.2298,488073.43030878,0
+EWQ.US,D,20151112,000000,20.9353,21.0636,20.8955,20.8955,1076329.1954672,0
+EWQ.US,D,20151113,000000,20.6544,20.7535,20.5446,20.6709,817895.62273691,0
+EWQ.US,D,20151116,000000,20.5698,20.8546,20.5698,20.8546,922277.46970784,0
+EWQ.US,D,20151117,000000,21.0121,21.0801,20.8712,20.912,1150956.4394075,0
+EWQ.US,D,20151118,000000,20.9868,21.154,20.9207,21.1044,826533.32576731,0
+EWQ.US,D,20151119,000000,21.1958,21.2532,21.119,21.1628,434322.35000512,0
+EWQ.US,D,20151120,000000,21.154,21.1705,20.9868,20.9868,442840.71364158,0
+EWQ.US,D,20151123,000000,20.8712,20.9353,20.7535,20.8128,543383.12424883,0
+EWQ.US,D,20151124,000000,20.4785,20.6952,20.4785,20.6632,2068435.6424486,0
+EWQ.US,D,20151125,000000,20.7623,20.8712,20.7361,20.7866,397247.9212168,0
+EWQ.US,D,20151127,000000,20.9781,20.9946,20.9431,20.9528,229996.84697241,0
+EWQ.US,D,20151130,000000,21.0549,21.0636,20.9781,20.9946,731510.36212983,0
+EWQ.US,D,20151201,000000,21.0636,21.1044,20.9606,21.0724,590698.10758272,0
+EWQ.US,D,20151202,000000,20.9285,21.0121,20.771,20.8041,944909.77425356,0
+EWQ.US,D,20151203,000000,20.9684,20.9684,20.5698,20.6369,1855105.1591128,0
+EWQ.US,D,20151204,000000,20.6447,20.9285,20.6369,20.912,967750.92273867,0
+EWQ.US,D,20151207,000000,20.8712,20.912,20.7788,20.8955,884002.44546496,0
+EWQ.US,D,20151208,000000,20.5698,20.6447,20.4872,20.6116,534785.54394569,0
+EWQ.US,D,20151209,000000,20.528,20.7292,20.3035,20.4444,3522338.2197385,0
+EWQ.US,D,20151210,000000,20.4697,20.528,20.3861,20.4027,1510653.6030481,0
+EWQ.US,D,20151211,000000,20.1528,20.2034,20.0294,20.0644,1274894.5151665,0
+EWQ.US,D,20151214,000000,20.1616,20.1859,19.8797,20.0877,1797960.1075969,0
+EWQ.US,D,20151215,000000,20.3123,20.3715,20.2287,20.287,978549.08031456,0
+EWQ.US,D,20151216,000000,20.4872,20.7292,20.3531,20.6544,1832195.0818398,0
+EWQ.US,D,20151217,000000,20.6214,20.6214,20.3443,20.3531,1364999.8727434,0
+EWQ.US,D,20151218,000000,20.1762,20.2374,20.0547,20.0547,2778230.3500327,0
+EWQ.US,D,20151221,000000,20.3978,20.4056,20.0984,20.1791,1549537.6697152,0
+EWQ.US,D,20151222,000000,20.2141,20.3395,20.1315,20.3054,1846953.0439612,0
+EWQ.US,D,20151223,000000,20.4571,20.6408,20.4571,20.6408,1485780.5985024,0
+EWQ.US,D,20151224,000000,20.565,20.6437,20.5572,20.5737,429186.64091415,0
+EWQ.US,D,20151228,000000,20.4979,20.5154,20.3813,20.4911,654876.9818259,0
+EWQ.US,D,20151229,000000,20.6214,20.7283,20.5786,20.6962,708277.24546289,0
+EWQ.US,D,20151230,000000,20.6447,20.6447,20.528,20.5446,903646.12122277,0
+EWQ.US,D,20151231,000000,20.32,20.3706,20.2442,20.253,1679252.3894137,0
+EWQ.US,D,20160104,000000,19.8525,19.9273,19.5405,19.9273,1568180.334867,0
+EWQ.US,D,20160105,000000,19.7329,19.7495,19.5502,19.7329,967798.2469811,0
+EWQ.US,D,20160106,000000,19.2829,19.4656,19.2829,19.4248,779028.01667585,0
+EWQ.US,D,20160107,000000,19.1653,19.3587,19.139,19.1556,1515069.1606239,0
+EWQ.US,D,20160108,000000,19.2994,19.3412,18.966,18.9981,1699640.9075958,0
+EWQ.US,D,20160111,000000,19.1983,19.2148,18.9145,19.0389,1754616.2454752,0
+EWQ.US,D,20160112,000000,19.35,19.382,19.1138,19.2916,2768955.8273054,0
+EWQ.US,D,20160113,000000,19.3665,19.4063,18.8805,18.9232,4587236.5530844,0
+EWQ.US,D,20160114,000000,18.9806,19.1983,18.8377,19.0904,2874736.8257914,0
+EWQ.US,D,20160115,000000,18.5442,18.688,18.412,18.4868,3596325.5576181,0
+EWQ.US,D,20160119,000000,18.8037,18.8552,18.5791,18.7308,2602775.7212428,0
+EWQ.US,D,20160120,000000,18.3449,18.4411,17.9765,18.3352,3726677.0970136,0
+EWQ.US,D,20160121,000000,18.3021,18.5879,18.1524,18.4713,4964354.1818767,0
+EWQ.US,D,20160122,000000,19.0136,19.0982,18.897,19.0389,1086259.0560734,0
+EWQ.US,D,20160125,000000,18.9232,18.9903,18.8134,18.8134,1993141.7439629,0
+EWQ.US,D,20160126,000000,18.9573,19.2226,18.9573,19.2226,2213599.6697231,0
+EWQ.US,D,20160127,000000,19.1556,19.3587,19.0234,19.0904,2881509.3363976,0
+EWQ.US,D,20160128,000000,19.2732,19.2916,18.9806,19.1896,2398851.4454828,0
+EWQ.US,D,20160129,000000,19.1818,19.4831,19.174,19.4831,2751578.5712445,0
+EWQ.US,D,20160201,000000,19.35,19.5288,19.2916,19.4744,1283577.4848636,0
+EWQ.US,D,20160202,000000,19.0817,19.0982,18.8552,18.897,1538635.6045636,0
+EWQ.US,D,20160203,000000,19.1138,19.2498,18.8134,19.2401,3450418.7454952,0
+EWQ.US,D,20160204,000000,19.1215,19.3665,19.0817,19.3052,2198169.9091168,0
+EWQ.US,D,20160205,000000,19.2314,19.2498,18.9485,19.0331,1222598.1409235,0
+EWQ.US,D,20160208,000000,18.5364,18.6375,18.4032,18.5879,2201018.6227532,0
+EWQ.US,D,20160209,000000,18.2127,18.4868,18.2127,18.412,4027103.7333808,0
+EWQ.US,D,20160210,000000,18.5879,18.6812,18.4363,18.4713,3210785.2424621,0
+EWQ.US,D,20160211,000000,18.1865,18.236,17.9901,18.1437,1903465.3909315,0
+EWQ.US,D,20160212,000000,18.1272,18.3148,18.0523,18.3021,1363724.1757736,0
+EWQ.US,D,20160216,000000,18.7308,18.7629,18.5442,18.7541,1052590.9439518,0
+EWQ.US,D,20160217,000000,19.0039,19.2148,18.9981,19.174,891376.7969802,0
+EWQ.US,D,20160218,000000,19.1896,19.2071,19.0302,19.0564,904965.02728339,0
+EWQ.US,D,20160219,000000,18.932,19.0904,18.8639,19.0739,614084.5136436,0
+EWQ.US,D,20160222,000000,19.139,19.2566,19.139,19.2148,637128.33334084,0
+EWQ.US,D,20160223,000000,19.1468,19.1556,18.9048,18.9145,735332.30909957,0
+EWQ.US,D,20160224,000000,18.5364,18.897,18.445,18.8805,1206600.4894082,0
+EWQ.US,D,20160225,000000,18.9903,19.1313,18.9398,19.1313,825855.35455518,0
+EWQ.US,D,20160226,000000,19.2226,19.2401,18.9981,19.0389,809960.58182772,0
+EWQ.US,D,20160229,000000,19.0234,19.174,18.9806,18.9903,857099.64243434,0
+EWQ.US,D,20160301,000000,19.2829,19.5074,19.2314,19.4744,1134952.6151649,0
+EWQ.US,D,20160302,000000,19.3052,19.4656,19.2498,19.4501,1690498.0697169,0
+EWQ.US,D,20160303,000000,19.4413,19.6746,19.4326,19.6591,1279519.9454696,0
+EWQ.US,D,20160304,000000,19.8175,19.8865,19.7592,19.766,940574.46213229,0
+EWQ.US,D,20160307,000000,19.5249,19.8175,19.5171,19.7757,1410710.9757742,0
+EWQ.US,D,20160308,000000,19.7417,19.7495,19.5648,19.592,1221029.2394083,0
+EWQ.US,D,20160309,000000,19.7077,19.7417,19.6338,19.6921,3032445.89246,0
+EWQ.US,D,20160310,000000,19.9925,20.1353,19.5502,19.7329,4446432.5288403,0
+EWQ.US,D,20160311,000000,20.1849,20.3443,20.1655,20.3366,1770268.2242633,0
+EWQ.US,D,20160314,000000,20.286,20.3434,20.2277,20.286,3284994.7985236,0
+EWQ.US,D,20160315,000000,20.1023,20.2024,20.0663,20.1752,478812.28182382,0
+EWQ.US,D,20160316,000000,20.008,20.3822,20.008,20.3774,1261683.8500149,0
+EWQ.US,D,20160317,000000,20.286,20.4347,20.2102,20.3774,971979.24092054,0
+EWQ.US,D,20160318,000000,20.4114,20.5037,20.3852,20.4444,771911.89091819,0
+EWQ.US,D,20160321,000000,20.3113,20.3706,20.2277,20.2957,930115.80455641,0
+EWQ.US,D,20160322,000000,20.0343,20.2442,20.008,20.1937,760876.0833423,0
+EWQ.US,D,20160323,000000,20.2277,20.2277,20.008,20.0518,1293981.6166819,0
+EWQ.US,D,20160324,000000,19.6921,19.8243,19.6591,19.8175,885602.21061649,0
+EWQ.US,D,20160328,000000,19.9186,19.9186,19.8204,19.8603,982596.33182976,0
+EWQ.US,D,20160329,000000,19.8525,20.1849,19.8243,20.1849,1439218.6878957,0
+EWQ.US,D,20160330,000000,20.4697,20.5864,20.426,20.4619,937012.79849589,0
+EWQ.US,D,20160331,000000,20.3852,20.4114,20.2238,20.2277,879868.77576794,0
+EWQ.US,D,20160401,000000,19.7835,20.0848,19.7835,20.0518,792261.31516085,0
+EWQ.US,D,20160404,000000,20.1023,20.1519,20.0265,20.0615,899085.50455605,0
+EWQ.US,D,20160405,000000,19.626,19.7077,19.5725,19.626,833508.50758558,0
+EWQ.US,D,20160406,000000,19.6746,19.9273,19.6338,19.9273,767042.63788783,0
+EWQ.US,D,20160407,000000,19.6591,19.7154,19.5074,19.5502,1407237.7878954,0
+EWQ.US,D,20160408,000000,19.9021,19.9701,19.7922,19.8671,2981065.1394291,0
+EWQ.US,D,20160411,000000,20.042,20.1266,19.8671,19.8768,794853.86061543,0
+EWQ.US,D,20160412,000000,19.9925,20.1752,19.8768,20.1353,1057951.9575882,0
+EWQ.US,D,20160413,000000,20.4619,20.5621,20.426,20.5203,475830.85455106,0
+EWQ.US,D,20160414,000000,20.5864,20.5961,20.5125,20.528,548545.58182464,0
+EWQ.US,D,20160415,000000,20.5446,20.5864,20.4697,20.4785,437712.20606576,0
+EWQ.US,D,20160418,000000,20.4697,20.6865,20.4619,20.6369,898969.25152574,0
+EWQ.US,D,20160419,000000,20.9363,21.0384,20.913,20.9966,1302354.9212275,0
+EWQ.US,D,20160420,000000,21.0306,21.0753,20.9217,20.9703,1718471.8409293,0
+EWQ.US,D,20160421,000000,20.9878,20.9966,20.8303,20.8634,1174962.1757714,0
+EWQ.US,D,20160422,000000,20.8051,20.8789,20.7458,20.8206,1445487.0924413,0
+EWQ.US,D,20160425,000000,20.7302,20.8051,20.6962,20.8051,899542.28637423,0
+EWQ.US,D,20160426,000000,20.8721,20.8819,20.7633,20.8469,665896.32879572,0
+EWQ.US,D,20160427,000000,20.9042,21.0568,20.9042,20.9966,1005240.98183,0
+EWQ.US,D,20160428,000000,20.7458,20.9441,20.7419,20.7973,1918681.163659,0
+EWQ.US,D,20160429,000000,20.772,20.8206,20.6214,20.7049,2874665.8394278,0
+EWQ.US,D,20160502,000000,20.8381,20.9256,20.7973,20.9217,593515.95758275,0
+EWQ.US,D,20160503,000000,20.7049,20.7049,20.5358,20.5543,882233.9591013,0
+EWQ.US,D,20160504,000000,20.4027,20.4532,20.2909,20.32,930621.96819278,0
+EWQ.US,D,20160505,000000,20.2024,20.253,20.1178,20.1849,1681771.8909289,0
+EWQ.US,D,20160506,000000,20.0945,20.2782,20.0848,20.2695,1117380.918195,0
+EWQ.US,D,20160509,000000,20.32,20.3852,20.2199,20.2277,613915.79243148,0
+EWQ.US,D,20160510,000000,20.3278,20.4697,20.32,20.4697,4372058.3667182,0
+EWQ.US,D,20160511,000000,20.3025,20.4347,20.3025,20.3521,2159153.1288133,0
+EWQ.US,D,20160512,000000,20.4872,20.496,20.2024,20.2957,896162.71819238,0
+EWQ.US,D,20160513,000000,20.1266,20.2199,19.9536,20.008,1007327.3636482,0
+EWQ.US,D,20160516,000000,20.042,20.2277,20.042,20.2199,641454.38637119,0
+EWQ.US,D,20160517,000000,20.1023,20.1849,19.974,19.9925,772808.9939485,0
+EWQ.US,D,20160518,000000,19.9341,20.1937,19.8768,19.9662,1169461.2469835,0
+EWQ.US,D,20160519,000000,19.8671,19.9098,19.7913,19.8943,904515.44698035,0
+EWQ.US,D,20160520,000000,20.0683,20.1674,20.0683,20.1266,930340.08031399,0
+EWQ.US,D,20160523,000000,19.974,20.0848,19.9662,20.0265,295569.72879136,0
+EWQ.US,D,20160524,000000,20.253,20.4532,20.253,20.4114,624496.87576493,0
+EWQ.US,D,20160525,000000,20.5543,20.6544,20.5543,20.6116,781512.53940315,0
+EWQ.US,D,20160526,000000,20.8138,20.8469,20.7458,20.7876,690141.7727354,0
+EWQ.US,D,20160527,000000,20.7215,20.7302,20.6369,20.7049,809585.07425196,0
+EWQ.US,D,20160531,000000,20.7798,20.8381,20.6019,20.6632,781490.93485769,0
+EWQ.US,D,20160601,000000,20.5358,20.6865,20.5358,20.6544,823220.62879758,0
+EWQ.US,D,20160602,000000,20.6214,20.6962,20.5543,20.6962,932908.96364736,0
+EWQ.US,D,20160603,000000,20.737,20.8138,20.6369,20.8051,616858.12576484,0
+EWQ.US,D,20160606,000000,20.8206,20.913,20.7876,20.8721,1799143.2136576,0
+EWQ.US,D,20160607,000000,21.0306,21.0986,21.0131,21.0306,1760133.6348692,0
+EWQ.US,D,20160608,000000,21.0568,21.0743,20.9703,21.0306,365365.78485279,0
+EWQ.US,D,20160609,000000,20.6962,20.7973,20.6369,20.6787,566491.75758243,0
+EWQ.US,D,20160610,000000,20.2102,20.2442,19.974,20.0168,743376.40152391,0
+EWQ.US,D,20160613,000000,19.7329,19.9273,19.6503,19.6999,862665.38485865,0
+EWQ.US,D,20160614,000000,19.382,19.4326,19.139,19.2498,3916646.8939855,0
+EWQ.US,D,20160615,000000,19.4326,19.5502,19.3587,19.3976,2173487.2303286,0
+EWQ.US,D,20160616,000000,19.1138,19.5405,18.9524,19.5171,1654139.6772922,0
+EWQ.US,D,20160617,000000,19.5725,19.7835,19.4919,19.7757,1430436.9545623,0
+EWQ.US,D,20160620,000000,20.3939,20.4192,20.2442,20.253,1693963.0272927,0
+EWQ.US,D,20160621,000000,20.4114,20.5864,20.2957,20.4532,1380656.9954708,0
+EWQ.US,D,20160622,000000,20.6204,20.6544,20.4338,20.4386,2462100.2954836,0
+EWQ.US,D,20160623,000000,20.9557,21.2639,20.7827,21.1939,1499780.3439571,0
+EWQ.US,D,20160624,000000,18.8951,19.3636,18.7327,18.7833,2897840.3151857,0
+EWQ.US,D,20160627,000000,18.3993,18.4149,18.0193,18.3546,1314585.1515306,0
+EWQ.US,D,20160628,000000,18.8173,18.9213,18.6773,18.9125,1048176.4151639,0
+EWQ.US,D,20160629,000000,19.2479,19.315,19.1789,19.2625,2153901.166692,0
+EWQ.US,D,20160630,000000,19.3509,19.6843,19.2907,19.6425,2181618.7697227,0
+EWQ.US,D,20160701,000000,19.7446,19.7611,19.6202,19.6425,1118585.6288011,0
+EWQ.US,D,20160705,000000,19.315,19.3237,18.9757,19.0341,799272.50455487,0
+EWQ.US,D,20160706,000000,18.8085,18.9718,18.62,18.9718,1185284.0045594,0
+EWQ.US,D,20160707,000000,18.9981,19.0846,18.7483,18.8338,1031242.5666788,0
+EWQ.US,D,20160708,000000,19.1789,19.2042,19.1011,19.1789,1334327.5909248,0
+EWQ.US,D,20160711,000000,19.4783,19.556,19.453,19.4695,560657.50152176,0
+EWQ.US,D,20160712,000000,19.9089,19.9429,19.8204,19.8292,3816611.6758025,0
+EWQ.US,D,20160713,000000,19.9584,20.009,19.8836,19.9166,2685135.3348801,0
+EWQ.US,D,20160714,000000,20.1655,20.2345,20.1217,20.1392,489077.52727849,0
+EWQ.US,D,20160715,000000,20.0177,20.0537,19.9264,19.974,670366.41212911,0
+EWQ.US,D,20160718,000000,19.8564,20.0362,19.8204,19.9526,624921.76515888,0
+EWQ.US,D,20160719,000000,19.7446,19.7864,19.7018,19.7699,560084.46667327,0
+EWQ.US,D,20160720,000000,19.8923,19.974,19.8564,19.9332,399364.13788349,0
+EWQ.US,D,20160721,000000,19.8836,19.974,19.8389,19.9001,463266.26818728,0
+EWQ.US,D,20160722,000000,19.9827,19.9827,19.8739,19.9264,342882.65454949,0
+EWQ.US,D,20160725,000000,20.009,20.009,19.8836,19.9332,764224.78788779,0
+EWQ.US,D,20160726,000000,19.9925,20.079,19.9332,20.0537,318321.37273102,0
+EWQ.US,D,20160727,000000,20.32,20.3531,20.1392,20.3113,699825.75303855,0
+EWQ.US,D,20160728,000000,20.4221,20.4435,20.3113,20.4124,329676.10454934,0
+EWQ.US,D,20160729,000000,20.4687,20.5776,20.4007,20.5514,451155.37727804,0
+EWQ.US,D,20160801,000000,20.3871,20.4658,20.3113,20.3375,554118.5257641,0
+EWQ.US,D,20160802,000000,20.2423,20.2549,20.1042,20.1723,234599.64394216,0
+EWQ.US,D,20160803,000000,19.9526,20.0537,19.9526,20.044,302961.56970054,0
+EWQ.US,D,20160804,000000,20.0362,20.114,20.009,20.1042,541980.88637002,0
+EWQ.US,D,20160805,000000,20.181,20.2685,20.1558,20.2345,368789.59091344,0
+EWQ.US,D,20160808,000000,20.2685,20.2948,20.2209,20.2598,177552.32727482,0
+EWQ.US,D,20160809,000000,20.4124,20.5416,20.4124,20.4571,687107.87728082,0
+EWQ.US,D,20160810,000000,20.6369,20.6447,20.5601,20.5776,136212.543941,0
+EWQ.US,D,20160811,000000,20.7059,20.8167,20.7059,20.7477,360601.46818607,0
+EWQ.US,D,20160812,000000,20.8167,20.8517,20.7477,20.7749,638386.54091661,0
+EWQ.US,D,20160815,000000,20.8342,20.8789,20.8031,20.8099,150807.95757753,0
+EWQ.US,D,20160816,000000,20.8099,20.8857,20.7827,20.8099,206579.57727516,0
+EWQ.US,D,20160817,000000,20.6719,20.8099,20.5941,20.7399,210700.90151763,0
+EWQ.US,D,20160818,000000,20.6972,20.8595,20.6972,20.8595,174857.93182024,0
+EWQ.US,D,20160819,000000,20.5601,20.6972,20.5173,20.6972,289183.01363977,0
+EWQ.US,D,20160822,000000,20.5416,20.6632,20.5173,20.6544,171596.67424445,0
+EWQ.US,D,20160823,000000,20.7565,20.8206,20.6632,20.6632,355998.67121632,0
+EWQ.US,D,20160824,000000,20.7059,20.7399,20.6204,20.6301,230378.52727544,0
+EWQ.US,D,20160825,000000,20.5679,20.6009,20.5173,20.5251,167916.70000198,0
+EWQ.US,D,20160826,000000,20.6797,20.8945,20.3725,20.4833,750904.04243309,0
+EWQ.US,D,20160829,000000,20.3725,20.5514,20.3725,20.5329,338737.66818581,0
+EWQ.US,D,20160830,000000,20.5776,20.6204,20.4999,20.5251,424748.450005,0
+EWQ.US,D,20160831,000000,20.6009,20.6204,20.4221,20.4833,443002.23333855,0
+EWQ.US,D,20160901,000000,20.6009,20.6875,20.5173,20.6797,557076.29091565,0
+EWQ.US,D,20160902,000000,20.9528,21.0315,20.843,20.9966,422761.86061104,0
+EWQ.US,D,20160906,000000,21.0315,21.1424,21.0238,21.1093,276071.11212446,0
+EWQ.US,D,20160907,000000,21.1521,21.2114,21.1006,21.1521,251560.24091205,0
+EWQ.US,D,20160908,000000,21.1521,21.2386,21.0763,21.1521,285904.26667004,0
+EWQ.US,D,20160909,000000,20.98,20.98,20.7059,20.7137,307505.7257612,0
+EWQ.US,D,20160912,000000,20.5086,20.9023,20.4921,20.8984,423175.43333832,0
+EWQ.US,D,20160913,000000,20.6107,20.6719,20.3793,20.4658,1471883.7318355,0
+EWQ.US,D,20160914,000000,20.3375,20.4872,20.3025,20.3531,2994256.257611,0
+EWQ.US,D,20160915,000000,20.3113,20.4746,20.2345,20.4289,478226.90152079,0
+EWQ.US,D,20160916,000000,20.114,20.1392,20.0362,20.114,723856.18031156,0
+EWQ.US,D,20160919,000000,20.3375,20.4124,20.2685,20.2948,580115.99546138,0
+EWQ.US,D,20160920,000000,20.4658,20.4833,20.3278,20.3375,318543.59091284,0
+EWQ.US,D,20160921,000000,20.4386,20.6204,20.3502,20.6107,520451.44243037,0
+EWQ.US,D,20160922,000000,21.0238,21.1093,20.8945,20.9198,316094.04697342,0
+EWQ.US,D,20160923,000000,20.8167,20.8867,20.7827,20.7827,1366351.7000161,0
+EWQ.US,D,20160926,000000,20.5941,20.6301,20.5329,20.5416,279246.98030632,0
+EWQ.US,D,20160927,000000,20.3025,20.5514,20.2948,20.5329,565409.47273393,0
+EWQ.US,D,20160928,000000,20.6719,20.7915,20.5416,20.7915,235769.37576035,0
+EWQ.US,D,20160929,000000,20.7477,20.7915,20.3375,20.4221,521644.83636978,0
+EWQ.US,D,20160930,000000,20.5173,20.7662,20.4921,20.7312,676256.22273524,0
+EWQ.US,D,20161003,000000,20.6719,20.6923,20.6058,20.6719,508960.91061206,0
+EWQ.US,D,20161004,000000,20.8002,20.8595,20.6155,20.7137,835080.49546438,0
+EWQ.US,D,20161005,000000,20.8167,20.8517,20.7827,20.8255,401858.94848958,0
+EWQ.US,D,20161006,000000,20.7749,20.8002,20.6875,20.7312,276685.29848811,0
+EWQ.US,D,20161007,000000,20.6719,20.6875,20.4483,20.6107,629073.95303771,0
+EWQ.US,D,20161010,000000,20.6797,20.7565,20.6797,20.7137,294366.04697317,0
+EWQ.US,D,20161011,000000,20.6797,20.6875,20.3871,20.4289,502742.91667259,0
+EWQ.US,D,20161012,000000,20.3628,20.4289,20.3113,20.3628,1322112.7924398,0
+EWQ.US,D,20161013,000000,20.0702,20.3443,20.0362,20.2948,222447.60151777,0
+EWQ.US,D,20161014,000000,20.5086,20.5679,20.3628,20.3628,408624.25758057,0
+EWQ.US,D,20161017,000000,20.3531,20.4124,20.2773,20.3531,604239.01364348,0
+EWQ.US,D,20161018,000000,20.5601,20.6107,20.4999,20.5601,285044.20000336,0
+EWQ.US,D,20161019,000000,20.5416,20.6204,20.5251,20.5776,327556.80151901,0
+EWQ.US,D,20161020,000000,20.5173,20.6544,20.4999,20.6009,310957.30909457,0
+EWQ.US,D,20161021,000000,20.4124,20.5329,20.3871,20.5329,601048.74243132,0
+EWQ.US,D,20161024,000000,20.6797,20.6923,20.5514,20.6009,507254.15152113,0
+EWQ.US,D,20161025,000000,20.5329,20.5514,20.4221,20.5251,253423.37576056,0
+EWQ.US,D,20161026,000000,20.4658,20.5465,20.4046,20.4483,554203.91515804,0
+EWQ.US,D,20161027,000000,20.5679,20.5844,20.4746,20.5086,670132.87728062,0
+EWQ.US,D,20161028,000000,20.6009,20.7312,20.5941,20.6447,696197.21819002,0
+EWQ.US,D,20161031,000000,20.6009,20.6447,20.5193,20.6369,232149.07121486,0
+EWQ.US,D,20161101,000000,20.6544,20.6875,20.4785,20.5514,734551.45909956,0
+EWQ.US,D,20161102,000000,20.5173,20.5416,20.3793,20.4124,1014510.360618,0
+EWQ.US,D,20161103,000000,20.4746,20.5173,20.4046,20.4221,1326848.3030459,0
+EWQ.US,D,20161104,000000,20.2257,20.32,20.1655,20.1898,1507233.912139,0
+EWQ.US,D,20161107,000000,20.4386,20.4999,20.4046,20.4999,330773.82121602,0
+EWQ.US,D,20161108,000000,20.4746,20.634,20.4386,20.5844,375255.52273169,0
+EWQ.US,D,20161109,000000,20.3793,20.7399,20.3793,20.6544,530869.97727898,0
+EWQ.US,D,20161110,000000,20.6204,20.6797,20.3375,20.5086,644294.86970456,0
+EWQ.US,D,20161111,000000,20.3628,20.3871,20.1684,20.2685,597429.46667371,0
+EWQ.US,D,20161114,000000,20.0537,20.1723,20.0177,20.1392,758499.58334227,0
+EWQ.US,D,20161115,000000,20.114,20.2773,20.0877,20.2685,1790174.2409302,0
+EWQ.US,D,20161116,000000,19.9827,20.0537,19.9264,20.009,3387903.421252,0
+EWQ.US,D,20161117,000000,20.0362,20.1178,20.0002,20.0634,703626.09546284,0
+EWQ.US,D,20161118,000000,19.9166,19.9264,19.8204,19.8651,246069.6000029,0
+EWQ.US,D,20161121,000000,20.0002,20.1042,19.9827,20.0965,379662.85000447,0
+EWQ.US,D,20161122,000000,20.1995,20.1995,20.0634,20.149,3613494.9985274,0
+EWQ.US,D,20161123,000000,19.8389,19.9332,19.7961,19.9166,438422.06970214,0
+EWQ.US,D,20161125,000000,20.0362,20.0634,20.0275,20.0537,295753.88182167,0
+EWQ.US,D,20161128,000000,19.9089,19.9584,19.8389,19.8564,306691.95454907,0
+EWQ.US,D,20161129,000000,19.9662,20.2092,19.9584,20.1655,2345503.6500276,0
+EWQ.US,D,20161130,000000,20.2345,20.2423,20.1091,20.1217,1231143.2530448,0
+EWQ.US,D,20161201,000000,20.1392,20.1723,20.0537,20.1305,575115.05758253,0
+EWQ.US,D,20161202,000000,19.9827,20.1655,19.9584,20.0702,718713.26970544,0
+EWQ.US,D,20161205,000000,20.3113,20.5251,20.3113,20.4921,877693.91819216,0
+EWQ.US,D,20161206,000000,20.5329,20.7749,20.5251,20.7565,833414.88788861,0
+EWQ.US,D,20161207,000000,20.8255,21.1939,20.8002,21.1336,3728172.9545894,0
+EWQ.US,D,20161208,000000,20.9431,20.9703,20.8255,20.911,1919986.6954772,0
+EWQ.US,D,20161209,000000,20.911,20.9878,20.8595,20.9703,1222256.5833477,0
+EWQ.US,D,20161212,000000,20.9878,21.0374,20.9285,20.9878,547645.39243069,0
+EWQ.US,D,20161213,000000,21.084,21.2541,21.084,21.1599,357802.13636785,0
+EWQ.US,D,20161214,000000,21.1249,21.1783,20.7915,20.8342,874157.97425272,0
+EWQ.US,D,20161215,000000,20.8002,20.8692,20.7565,20.8167,467289.85758126,0
+EWQ.US,D,20161216,000000,20.8692,20.9917,20.8556,20.9023,733516.49849349,0
+EWQ.US,D,20161219,000000,20.8857,20.9237,20.7963,20.8002,323490.00303411,0
+EWQ.US,D,20161220,000000,20.8342,20.911,20.8099,20.8789,472352.52273284,0
+EWQ.US,D,20161221,000000,20.9509,20.9781,20.9188,20.9596,804438.04849433,0
+EWQ.US,D,20161222,000000,21.0306,21.0568,20.9645,20.9868,1185235.6515291,0
+EWQ.US,D,20161223,000000,21.0306,21.0568,21.0218,21.0384,481530.33939961,0
+EWQ.US,D,20161227,000000,21.0656,21.1239,21.0384,21.0656,488663.95455121,0
+EWQ.US,D,20161228,000000,20.9781,20.9781,20.8566,20.9188,400452.59545926,0
+EWQ.US,D,20161229,000000,21.0218,21.1161,21.0218,21.0908,364115.80758005,0
+EWQ.US,D,20161230,000000,21.2969,21.3776,21.2153,21.2444,983601.45758735,0
+EWQ.US,D,20170103,000000,21.2532,21.2668,21.1929,21.2376,763142.50303929,0
+EWQ.US,D,20170104,000000,21.2707,21.3912,21.2376,21.3815,271009.47576077,0
+EWQ.US,D,20170105,000000,21.4612,21.607,21.4524,21.5817,414563.45000488,0
+EWQ.US,D,20170106,000000,21.4612,21.5496,21.4612,21.4971,332743.95000392,0
+EWQ.US,D,20170109,000000,21.3815,21.5049,21.3562,21.4699,397035.99091377,0
+EWQ.US,D,20170110,000000,21.4884,21.5467,21.4447,21.4524,380060.99091357,0
+EWQ.US,D,20170111,000000,21.3562,21.572,21.3397,21.5545,801534.80910035,0
+EWQ.US,D,20170112,000000,21.642,21.6468,21.5817,21.6342,530572.65758201,0
+EWQ.US,D,20170113,000000,21.7713,21.78,21.7081,21.7363,520930.8575819,0
+EWQ.US,D,20170117,000000,21.7363,21.745,21.6721,21.7178,552616.49546106,0
+EWQ.US,D,20170118,000000,21.537,21.6157,21.4845,21.5623,415863.83788369,0
+EWQ.US,D,20170119,000000,21.5545,21.5671,21.4174,21.5282,383901.45606513,0
+EWQ.US,D,20170120,000000,21.6254,21.6847,21.5817,21.6847,384376.75606513,0
+EWQ.US,D,20170123,000000,21.676,21.7178,21.5914,21.7178,661644.34849264,0
+EWQ.US,D,20170124,000000,21.6847,21.7538,21.6459,21.7363,928147.73334427,0
+EWQ.US,D,20170125,000000,21.8568,21.9258,21.8442,21.9161,779135.01061524,0
+EWQ.US,D,20170126,000000,21.7265,21.7538,21.642,21.6847,292887.67879133,0
+EWQ.US,D,20170127,000000,21.6254,21.6595,21.5992,21.6507,379462.23636811,0
+EWQ.US,D,20170130,000000,21.3747,21.4699,21.3047,21.4612,413113.88788366,0
+EWQ.US,D,20170131,000000,21.572,21.6157,21.4524,21.537,1244305.5651662,0
+EWQ.US,D,20170201,000000,21.642,21.676,21.4971,21.5817,897810.83637421,0
+EWQ.US,D,20170202,000000,21.6682,21.7178,21.537,21.6157,588491.35758269,0
+EWQ.US,D,20170203,000000,21.7265,21.7868,21.6847,21.7178,262358.39848794,0
+EWQ.US,D,20170206,000000,21.4097,21.4447,21.3475,21.4447,285170.74091245,0
+EWQ.US,D,20170207,000000,21.2629,21.2794,21.2026,21.2629,329188.45909479,0
+EWQ.US,D,20170208,000000,21.2104,21.3047,21.154,21.3047,357835.05757997,0
+EWQ.US,D,20170209,000000,21.4359,21.4971,21.3961,21.4699,215240.94242678,0
+EWQ.US,D,20170210,000000,21.3815,21.4796,21.3815,21.4699,169205.77121411,0
+EWQ.US,D,20170213,000000,21.6847,21.7013,21.5623,21.5817,217199.75454801,0
+EWQ.US,D,20170214,000000,21.6254,21.642,21.5205,21.6254,344250.9424283,0
+EWQ.US,D,20170215,000000,21.5914,21.7868,21.5545,21.7625,560199.69091569,0
+EWQ.US,D,20170216,000000,21.745,21.8208,21.745,21.8053,308476.90151879,0
+EWQ.US,D,20170217,000000,21.5817,21.5992,21.4971,21.5467,596381.13182521,0
+EWQ.US,D,20170221,000000,21.4262,21.5108,21.4262,21.5108,468523.37424794,0
+EWQ.US,D,20170222,000000,21.3562,21.5623,21.3047,21.5623,952011.49698091,0
+EWQ.US,D,20170223,000000,21.607,21.6342,21.537,21.5992,1104386.2984979,0
+EWQ.US,D,20170224,000000,21.2891,21.4262,21.2794,21.4097,2821509.3985181,0
+EWQ.US,D,20170227,000000,21.3649,21.4971,21.3562,21.4447,753426.63031191,0
+EWQ.US,D,20170228,000000,21.4359,21.5282,21.4174,21.4524,572138.77424917,0
+EWQ.US,D,20170301,000000,21.6945,21.8208,21.6847,21.7363,647076.71212884,0
+EWQ.US,D,20170302,000000,21.6682,21.7314,21.6595,21.6847,438045.53333849,0
+EWQ.US,D,20170303,000000,21.8996,22.0901,21.8568,22.0648,1482115.0272902,0
+EWQ.US,D,20170306,000000,21.9423,21.9589,21.8704,21.9511,417594.25909583,0
+EWQ.US,D,20170307,000000,21.7713,21.8257,21.7178,21.7713,443669.91667189,0
+EWQ.US,D,20170308,000000,21.7965,21.8403,21.6984,21.7081,688111.97425053,0
+EWQ.US,D,20170309,000000,21.8918,21.9686,21.849,21.9423,625461.87879525,0
+EWQ.US,D,20170310,000000,22.1571,22.2437,22.0901,22.2174,724711.10303884,0
+EWQ.US,D,20170313,000000,22.2106,22.231,22.1649,22.2174,541090.98485486,0
+EWQ.US,D,20170314,000000,22.0298,22.0648,21.9589,22.0045,540099.2333397,0
+EWQ.US,D,20170315,000000,22.0123,22.2825,21.9948,22.2699,1295186.327288,0
+EWQ.US,D,20170316,000000,22.4099,22.5197,22.3768,22.5022,694584.07879606,0
+EWQ.US,D,20170317,000000,22.4935,22.5479,22.4157,22.4857,724738.88031157,0
+EWQ.US,D,20170320,000000,22.5197,22.5537,22.4001,22.4604,956219.23940521,0
+EWQ.US,D,20170321,000000,22.7695,22.7695,22.4604,22.4769,1600980.1500189,0
+EWQ.US,D,20170322,000000,22.4244,22.5664,22.4244,22.5275,1036353.5848607,0
+EWQ.US,D,20170323,000000,22.4769,22.649,22.4769,22.5975,680884.73940196,0
+EWQ.US,D,20170324,000000,22.6325,22.7015,22.5975,22.6402,1003802.7363755,0
+EWQ.US,D,20170327,000000,22.7608,22.8171,22.7102,22.8035,662036.31667447,0
+EWQ.US,D,20170328,000000,22.752,22.891,22.752,22.856,765651.71667569,0
+EWQ.US,D,20170329,000000,22.6665,22.8133,22.6665,22.8035,362823.65000427,0
+EWQ.US,D,20170330,000000,22.752,22.8133,22.6665,22.6927,592961.44091608,0
+EWQ.US,D,20170331,000000,22.6927,22.8998,22.683,22.8298,879166.11364672,0
+EWQ.US,D,20170403,000000,22.7695,22.7822,22.58,22.7773,743182.9894027,0
+EWQ.US,D,20170404,000000,22.7102,22.8035,22.649,22.7958,649448.06818947,0
+EWQ.US,D,20170405,000000,22.7773,22.8133,22.6208,22.6402,911962.84243499,0
+EWQ.US,D,20170406,000000,22.786,22.8298,22.7258,22.7608,865716.76970717,0
+EWQ.US,D,20170407,000000,22.7102,22.8035,22.7015,22.7608,1367003.9515313,0
+EWQ.US,D,20170410,000000,22.6247,22.683,22.5975,22.6325,545683.49394582,0
+EWQ.US,D,20170411,000000,22.649,22.6927,22.511,22.6733,1101007.7591039,0
+EWQ.US,D,20170412,000000,22.6402,22.7102,22.5537,22.7015,1007410.6954664,0
+EWQ.US,D,20170413,000000,22.4935,22.5586,22.4244,22.4857,1632237.8121404,0
+EWQ.US,D,20170417,000000,22.5275,22.683,22.5275,22.5877,1549415.2439576,0
+EWQ.US,D,20170418,000000,22.3817,22.4196,22.2349,22.3739,3000370.3439747,0
+EWQ.US,D,20170419,000000,22.4526,22.4692,22.3214,22.3661,5558208.6106715,0
+EWQ.US,D,20170420,000000,22.7695,22.9328,22.752,22.7608,7926665.5470631,0
+EWQ.US,D,20170421,000000,22.6665,22.7433,22.6363,22.7433,3779644.2409536,0
+EWQ.US,D,20170424,000000,23.9486,24.0788,23.9048,24.0701,2512315.4318478,0
+EWQ.US,D,20170425,000000,24.1576,24.3034,24.106,24.2849,1494221.8030479,0
+EWQ.US,D,20170426,000000,24.106,24.2081,24.106,24.1128,2636566.259122,0
+EWQ.US,D,20170427,000000,24.106,24.1488,24.0263,24.1303,1829049.0485064,0
+EWQ.US,D,20170428,000000,24.2081,24.2168,24.1206,24.1303,1779127.1166876,0
+EWQ.US,D,20170501,000000,24.1751,24.3034,24.1576,24.2334,1339069.2742582,0
+EWQ.US,D,20170502,000000,24.3034,24.4501,24.2246,24.4501,2867784.2773065,0
+EWQ.US,D,20170503,000000,24.3364,24.3967,24.2849,24.3539,2737141.5909413,0
+EWQ.US,D,20170504,000000,24.6552,24.9391,24.6086,24.9391,2924405.675792,0
+EWQ.US,D,20170505,000000,25.0431,25.3872,24.9915,25.3804,4716837.0773283,0
+EWQ.US,D,20170508,000000,24.9041,24.9391,24.8059,24.8885,1696182.1227473,0
+EWQ.US,D,20170509,000000,24.801,24.8749,24.699,24.768,2303126.848512,0
+EWQ.US,D,20170510,000000,24.7505,24.7767,24.7038,24.768,1209649.8166809,0
+EWQ.US,D,20170511,000000,24.6737,24.7155,24.5269,24.699,1818806.4363851,0
+EWQ.US,D,20170512,000000,24.7845,24.9575,24.768,24.9488,956900.29698097,0
+EWQ.US,D,20170515,000000,24.9915,25.1286,24.9818,25.1208,653139.3590986,0
+EWQ.US,D,20170516,000000,25.3356,25.4047,25.3104,25.3949,505523.73030899,0
+EWQ.US,D,20170517,000000,25.1879,25.2141,24.9303,24.9488,904981.48788945,0
+EWQ.US,D,20170518,000000,24.8263,24.9653,24.7845,24.9575,1363961.8257736,0
+EWQ.US,D,20170519,000000,25.1791,25.3026,25.1558,25.2851,708119.84091743,0
+EWQ.US,D,20170522,000000,25.3804,25.4309,25.3104,25.3804,1070011.4091035,0
+EWQ.US,D,20170523,000000,25.4396,25.4571,25.2938,25.3181,1545021.2909273,0
+EWQ.US,D,20170524,000000,25.2938,25.3804,25.2316,25.3609,1288868.5409243,0
+EWQ.US,D,20170525,000000,25.4144,25.427,25.2938,25.3356,824206.20758547,0
+EWQ.US,D,20170526,000000,25.2064,25.3026,25.2064,25.2938,776800.69091824,0
+EWQ.US,D,20170530,000000,25.1966,25.2763,25.1714,25.2404,447161.62273254,0
+EWQ.US,D,20170531,000000,25.4649,25.5077,25.2763,25.3104,544619.72727914,0
+EWQ.US,D,20170601,000000,25.4231,25.5339,25.3949,25.5262,593242.30000699,0
+EWQ.US,D,20170602,000000,25.707,25.775,25.6097,25.7478,1339967.4060764,0
+EWQ.US,D,20170605,000000,25.5077,25.5339,25.4746,25.5174,658450.99091685,0
+EWQ.US,D,20170606,000000,25.3356,25.4144,25.3104,25.3706,879114.67425278,0
+EWQ.US,D,20170607,000000,25.5077,25.5505,25.2579,25.4231,724841.75909945,0
+EWQ.US,D,20170608,000000,25.2239,25.3026,25.1879,25.3026,431857.37424751,0
+EWQ.US,D,20170609,000000,25.2851,25.3531,25.1791,25.3026,753206.46970584,0
+EWQ.US,D,20170612,000000,25.1558,25.1675,24.9915,25.0703,581796.00606746,0
+EWQ.US,D,20170613,000000,25.2064,25.3269,25.1636,25.3026,1395730.795471,0
+EWQ.US,D,20170614,000000,25.4746,25.4824,25.1383,25.2851,3293685.9985237,0
+EWQ.US,D,20170615,000000,24.768,24.9663,24.7233,24.9663,1241999.0227419,0
+EWQ.US,D,20170616,000000,25.1461,25.2938,25.0956,25.2851,927753.70758669,0
+EWQ.US,D,20170619,000000,25.4396,25.5077,25.3969,25.4309,1190926.9060746,0
+EWQ.US,D,20170620,000000,25.4202,25.4299,25.1568,25.1996,765230.94243326,0
+EWQ.US,D,20170621,000000,25.148,25.253,25.1228,25.2171,1143591.3469832,0
+EWQ.US,D,20170622,000000,25.1646,25.2802,25.1218,25.1996,1487204.4409266,0
+EWQ.US,D,20170623,000000,25.2093,25.3318,25.1723,25.289,624711.8924316,0
+EWQ.US,D,20170626,000000,25.5505,25.5806,25.357,25.3765,707338.99091742,0
+EWQ.US,D,20170627,000000,25.4017,25.5417,25.3667,25.4377,546861.45606705,0
+EWQ.US,D,20170628,000000,25.5339,25.6875,25.498,25.6554,937383.16213226,0
+EWQ.US,D,20170629,000000,25.393,25.393,25.0868,25.2171,1161046.7909228,0
+EWQ.US,D,20170630,000000,25.2705,25.3075,24.975,25.1908,1535118.178806,0
+EWQ.US,D,20170703,000000,25.1908,25.2754,25.1646,25.1811,735242.80455412,0
+EWQ.US,D,20170705,000000,25.113,25.2093,25.0606,25.1908,1060033.195467,0
+EWQ.US,D,20170706,000000,25.0265,25.2219,24.9721,25.1305,965954.65910229,0
+EWQ.US,D,20170707,000000,25.0868,25.1811,25.012,25.148,632471.01061351,0
+EWQ.US,D,20170710,000000,25.1305,25.253,25.113,25.2258,351984.34091324,0
+EWQ.US,D,20170711,000000,25.1568,25.3318,25.113,25.3318,325596.9606099,0
+EWQ.US,D,20170712,000000,25.5252,25.5505,25.4727,25.5067,1567777.0500185,0
+EWQ.US,D,20170713,000000,25.6029,25.6059,25.498,25.6029,681699.53940197,0
+EWQ.US,D,20170714,000000,25.6302,25.7692,25.568,25.7604,694977.07576576,0
+EWQ.US,D,20170717,000000,25.7011,25.7361,25.6554,25.7274,467686.96970248,0
+EWQ.US,D,20170718,000000,25.6652,25.7274,25.6272,25.7176,667280.04849271,0
+EWQ.US,D,20170719,000000,25.6827,25.8226,25.6827,25.8148,482055.0212178,0
+EWQ.US,D,20170720,000000,25.9189,25.9451,25.8051,25.9276,1170623.7772865,0
+EWQ.US,D,20170721,000000,25.6827,25.7507,25.5067,25.7429,764558.11516052,0
+EWQ.US,D,20170724,000000,25.6302,25.6914,25.5505,25.6652,991714.47879956,0
+EWQ.US,D,20170725,000000,25.9801,25.9966,25.7507,25.7779,965232.45001137,0
+EWQ.US,D,20170726,000000,25.9023,26.0647,25.8498,25.9966,749438.0197058,0
+EWQ.US,D,20170727,000000,26.0063,26.0063,25.7604,25.8664,1423136.6757743,0
+EWQ.US,D,20170728,000000,25.7099,25.8401,25.7011,25.8401,427695.92727777,0
+EWQ.US,D,20170731,000000,25.8051,25.8226,25.6914,25.7867,1044879.1500123,0
+EWQ.US,D,20170801,000000,25.9801,26.0326,25.8984,25.9023,1425869.1363804,0
+EWQ.US,D,20170802,000000,25.9616,26.0413,25.8848,25.9713,736638.86970565,0
+EWQ.US,D,20170803,000000,26.0773,26.1725,26.0501,26.0851,1188877.5606201,0
+EWQ.US,D,20170804,000000,26.2435,26.297,26.1463,26.226,515201.53788486,0
+EWQ.US,D,20170807,000000,26.2348,26.2882,26.2348,26.2882,783454.89091832,0
+EWQ.US,D,20170808,000000,26.297,26.331,26.1026,26.1288,1107005.5924373,0
+EWQ.US,D,20170809,000000,25.7692,25.9937,25.7507,25.9898,736813.76364504,0
+EWQ.US,D,20170810,000000,25.8304,25.8304,25.6107,25.6914,857382.55910101,0
+EWQ.US,D,20170811,000000,25.6554,25.7138,25.5437,25.6204,1235640.084863,0
+EWQ.US,D,20170814,000000,25.8401,25.9432,25.8401,25.8761,1894844.1485072,0
+EWQ.US,D,20170815,000000,25.8848,25.9237,25.7935,25.8936,719690.6181903,0
+EWQ.US,D,20170816,000000,26.0413,26.0851,25.9538,26.0238,896043.37879844,0
+EWQ.US,D,20170817,000000,25.9363,25.9801,25.6914,25.6914,613371.56364359,0
+EWQ.US,D,20170818,000000,25.6652,25.8401,25.6107,25.7507,580069.70000683,0
+EWQ.US,D,20170821,000000,25.7361,25.8051,25.6467,25.7507,1211290.7333476,0
+EWQ.US,D,20170822,000000,25.8304,25.9189,25.8226,25.8936,334651.32273122,0
+EWQ.US,D,20170823,000000,25.8761,25.9616,25.8664,25.9616,626670.70455284,0
+EWQ.US,D,20170824,000000,25.9451,25.9616,25.8664,25.8761,421406.94697466,0
+EWQ.US,D,20170825,000000,25.9451,26.1463,25.9363,26.0598,767664.02576662,0
+EWQ.US,D,20170828,000000,26.1026,26.1026,26.0326,26.0685,696790.82879609,0
+EWQ.US,D,20170829,000000,25.8586,26.0063,25.8411,25.9538,544080.64243065,0
+EWQ.US,D,20170830,000000,25.9023,25.9189,25.8304,25.8586,1275121.8772878,0
+EWQ.US,D,20170831,000000,25.9363,26.0501,25.8761,26.0151,1062141.1818307,0
+EWQ.US,D,20170901,000000,26.1803,26.2075,26.0773,26.1026,644470.79243184,0
+EWQ.US,D,20170905,000000,26.0413,26.1288,25.8226,25.9189,1125147.237892,0
+EWQ.US,D,20170906,000000,26.1288,26.2707,26.121,26.19,730150.30455406,0
+EWQ.US,D,20170907,000000,26.4535,26.47,26.3397,26.4194,509427.98030903,0
+EWQ.US,D,20170908,000000,26.4535,26.47,26.3913,26.4194,392234.63788341,0
+EWQ.US,D,20170911,000000,26.6012,26.6994,26.6012,26.6381,293747.74545801,0
+EWQ.US,D,20170912,000000,26.7149,26.7859,26.7149,26.7762,681926.90152319,0
+EWQ.US,D,20170913,000000,26.7412,26.7655,26.5759,26.61,254795.77879088,0
+EWQ.US,D,20170914,000000,26.6197,26.7373,26.61,26.7324,415945.11212611,0
+EWQ.US,D,20170915,000000,26.7324,26.7762,26.6741,26.7509,1386705.2394103,0
+EWQ.US,D,20170918,000000,26.7946,26.8394,26.7324,26.7946,451754.1318235,0
+EWQ.US,D,20170919,000000,26.9259,26.9521,26.8646,26.9356,418188.89848978,0
+EWQ.US,D,20170920,000000,26.9706,27.0231,26.7324,26.8734,653959.30303801,0
+EWQ.US,D,20170921,000000,26.9074,27.0046,26.9006,26.9609,478669.28030867,0
+EWQ.US,D,20170922,000000,27.0756,27.131,27.0581,27.0668,431920.13030812,0
+EWQ.US,D,20170925,000000,26.8568,26.9356,26.7412,26.8121,776367.57122127,0
+EWQ.US,D,20170926,000000,26.6994,26.7324,26.6012,26.6994,1013428.0757695,0
+EWQ.US,D,20170927,000000,26.6294,26.7509,26.6197,26.6897,596601.29243127,0
+EWQ.US,D,20170928,000000,26.7859,26.8394,26.7684,26.7762,348933.9848526,0
+EWQ.US,D,20170929,000000,26.9006,27.0746,26.8821,27.0668,651612.63788647,0
+EWQ.US,D,20171002,000000,26.9521,27.0493,26.9356,27.0056,1033804.248497,0
+EWQ.US,D,20171003,000000,27.1105,27.1621,27.1018,27.1105,403206.66061081,0
+EWQ.US,D,20171004,000000,27.0581,27.1183,27.0347,27.0756,1554651.7742607,0
+EWQ.US,D,20171005,000000,26.9958,27.1105,26.9958,27.0668,485139.32727844,0
+EWQ.US,D,20171006,000000,26.9521,27.0756,26.9268,27.0668,398558.59697439,0
+EWQ.US,D,20171009,000000,27.0231,27.0756,26.9793,27.0231,336608.07727669,0
+EWQ.US,D,20171010,000000,27.1708,27.2923,27.1358,27.2865,963776.71516287,0
+EWQ.US,D,20171011,000000,27.2602,27.373,27.2427,27.337,591387.39546151,0
+EWQ.US,D,20171012,000000,27.2777,27.3186,27.2466,27.2865,511405.31061209,0
+EWQ.US,D,20171013,000000,27.2602,27.3186,27.199,27.2155,706791.6757659,0
+EWQ.US,D,20171016,000000,27.235,27.235,27.1708,27.1903,422997.45303529,0
+EWQ.US,D,20171017,000000,27.1271,27.1621,27.1018,27.1455,469253.81364189,0
+EWQ.US,D,20171018,000000,27.2505,27.3186,27.235,27.2923,500064.98182407,0
+EWQ.US,D,20171019,000000,27.2252,27.3448,27.2252,27.3273,1262909.1363785,0
+EWQ.US,D,20171020,000000,27.2505,27.2602,27.1708,27.1903,326738.91515536,0
+EWQ.US,D,20171023,000000,27.27,27.2777,27.1271,27.1543,2447068.6757864,0
+EWQ.US,D,20171024,000000,27.2554,27.3545,27.2058,27.2602,712072.44394778,0
+EWQ.US,D,20171025,000000,27.3545,27.3895,27.1757,27.2777,655396.51970469,0
+EWQ.US,D,20171026,000000,27.3545,27.4342,27.27,27.302,650385.29394706,0
+EWQ.US,D,20171027,000000,27.2923,27.373,27.2505,27.3273,623004.10455279,0
+EWQ.US,D,20171030,000000,27.373,27.4342,27.3273,27.4167,557005.30455202,0
+EWQ.US,D,20171031,000000,27.4527,27.5314,27.4119,27.4955,543613.57273368,0
+EWQ.US,D,20171101,000000,27.513,27.5567,27.4527,27.4595,768151.67122117,0
+EWQ.US,D,20171102,000000,27.4789,27.5917,27.4527,27.5664,572814.68788554,0
+EWQ.US,D,20171103,000000,27.5042,27.513,27.373,27.4595,852812.68334338,0
+EWQ.US,D,20171106,000000,27.3448,27.4439,27.3273,27.4342,512417.63788483,0
+EWQ.US,D,20171107,000000,27.2865,27.302,27.1271,27.235,1348669.9227432,0
+EWQ.US,D,20171108,000000,27.1543,27.2505,27.1183,27.2252,421250.57121708,0
+EWQ.US,D,20171109,000000,26.9706,27.0493,26.8568,26.9706,640747.60909846,0
+EWQ.US,D,20171110,000000,26.9793,26.9968,26.8918,26.9356,410745.61818666,0
+EWQ.US,D,20171113,000000,26.5847,26.7859,26.5497,26.7596,507799.40909689,0
+EWQ.US,D,20171114,000000,26.8121,26.9356,26.7596,26.9074,568812.703037,0
+EWQ.US,D,20171115,000000,26.7762,26.9006,26.7324,26.8044,418921.39545948,0
+EWQ.US,D,20171116,000000,27.0133,27.0299,26.9492,27.0231,579630.40758259,0
+EWQ.US,D,20171117,000000,26.9424,26.9609,26.8734,26.9074,446461.01818708,0
+EWQ.US,D,20171120,000000,26.9424,26.9706,26.8821,26.8821,494501.29697552,0
+EWQ.US,D,20171121,000000,27.0299,27.1018,27.0231,27.0396,298525.43636715,0
+EWQ.US,D,20171122,000000,27.2058,27.2466,27.0581,27.1621,563911.5575824,0
+EWQ.US,D,20171124,000000,27.6004,27.6354,27.5742,27.5917,242824.80303316,0
+EWQ.US,D,20171127,000000,27.548,27.5567,27.3992,27.4255,242205.47273013,0
+EWQ.US,D,20171128,000000,27.513,27.5859,27.4585,27.5217,308904.87727637,0
+EWQ.US,D,20171129,000000,27.6092,27.6627,27.4439,27.4692,506856.01061203,0
+EWQ.US,D,20171130,000000,27.5839,27.6354,27.4595,27.4692,776522.91819097,0
+EWQ.US,D,20171201,000000,27.3088,27.3992,27.1455,27.302,1571016.7030488,0
+EWQ.US,D,20171204,000000,27.4342,27.5168,27.3186,27.373,3348495.7015546,0
+EWQ.US,D,20171205,000000,27.27,27.3944,27.2068,27.2602,900955.84091971,0
+EWQ.US,D,20171206,000000,27.1805,27.2923,27.1455,27.2252,265113.49242737,0
+EWQ.US,D,20171207,000000,27.2505,27.3895,27.2252,27.3186,516907.26818791,0
+EWQ.US,D,20171208,000000,27.3448,27.3895,27.2777,27.3895,434046.6348536,0
+EWQ.US,D,20171211,000000,27.337,27.3895,27.3186,27.3808,514165.54849091,0
+EWQ.US,D,20171212,000000,27.302,27.3808,27.2602,27.3808,551528.03788529,0
+EWQ.US,D,20171213,000000,27.3273,27.3992,27.2505,27.373,692286.7954627,0
+EWQ.US,D,20171214,000000,27.373,27.409,27.0581,27.0853,444166.82121735,0
+EWQ.US,D,20171215,000000,27.0581,27.1242,26.9609,27.1018,496262.58182403,0
+EWQ.US,D,20171218,000000,27.4595,27.5791,27.4119,27.4439,446548.46515678,0
+EWQ.US,D,20171219,000000,27.4955,27.5139,27.3448,27.4255,602070.32879497,0
+EWQ.US,D,20171220,000000,27.373,27.409,27.302,27.337,386116.43636819,0
+EWQ.US,D,20171221,000000,27.3186,27.5042,27.3059,27.4167,276734.68030629,0
+EWQ.US,D,20171222,000000,27.3642,27.4167,27.2865,27.3992,317662.94848859,0
+EWQ.US,D,20171226,000000,27.373,27.5217,27.3642,27.4255,690589.29546268,0
+EWQ.US,D,20171227,000000,27.4692,27.5217,27.3992,27.4342,2976541.559126,0
+EWQ.US,D,20171228,000000,27.548,27.5664,27.4294,27.4692,1964178.278811,0
+EWQ.US,D,20171229,000000,27.5567,27.5742,27.3895,27.4255,995460.29546627,0
+EWQ.US,D,20180102,000000,27.3992,27.513,27.3642,27.4867,1555948.046988,0
+EWQ.US,D,20180103,000000,27.5664,27.6986,27.5314,27.6286,2681958.4379104,0
+EWQ.US,D,20180104,000000,28.1098,28.207,28.0417,28.066,1189077.1454686,0
+EWQ.US,D,20180105,000000,28.2507,28.3722,28.1905,28.3295,601423.22121921,0
+EWQ.US,D,20180108,000000,28.2857,28.2857,28.2099,28.2342,907714.97728342,0
+EWQ.US,D,20180109,000000,28.2857,28.4024,28.2167,28.3839,2939840.5803377,0
+EWQ.US,D,20180110,000000,28.3926,28.3926,28.1905,28.2264,749204.48485731,0
+EWQ.US,D,20180111,000000,28.347,28.4442,28.3382,28.4179,326201.88788263,0
+EWQ.US,D,20180112,000000,28.6988,28.8242,28.6512,28.8048,721862.38940244,0
+EWQ.US,D,20180116,000000,28.937,28.9885,28.8573,28.8835,1028075.9575879,0
+EWQ.US,D,20180117,000000,28.9195,29.0944,28.832,28.9797,4287217.3167172,0
+EWQ.US,D,20180118,000000,28.9272,28.9797,28.8242,28.9447,539524.14091545,0
+EWQ.US,D,20180119,000000,29.0944,29.1557,29.007,29.1119,640979.08637119,0
+EWQ.US,D,20180122,000000,29.1469,29.3131,29.1285,29.2879,395658.44394406,0
+EWQ.US,D,20180123,000000,29.2354,29.3131,29.1907,29.3063,457321.93182357,0
+EWQ.US,D,20180124,000000,29.4016,29.4191,29.2179,29.3316,566828.1712188,0
+EWQ.US,D,20180125,000000,29.5163,29.5338,29.2208,29.2966,656890.31970471,0
+EWQ.US,D,20180126,000000,29.5163,29.63,29.4725,29.63,655331.70606833,0
+EWQ.US,D,20180129,000000,29.3763,29.4016,29.2441,29.3763,451897.13333866,0
+EWQ.US,D,20180130,000000,29.3491,29.3666,29.1382,29.1829,661389.2090987,0
+EWQ.US,D,20180131,000000,29.4094,29.4191,29.2179,29.2781,601575.48182527,0
+EWQ.US,D,20180201,000000,29.2266,29.4444,29.1907,29.4278,642463.6272803,0
+EWQ.US,D,20180202,000000,28.9272,28.9642,28.5676,28.6113,1080923.7621339,0
+EWQ.US,D,20180205,000000,28.277,28.415,27.2457,27.373,3360142.6091305,0
+EWQ.US,D,20180206,000000,27.3186,28.1457,27.302,28.1457,3244843.2651897,0
+EWQ.US,D,20180207,000000,27.6724,27.9076,27.548,27.6549,1995082.0379023,0
+EWQ.US,D,20180208,000000,27.6364,27.6364,26.9152,26.9336,2153556.5227526,0
+EWQ.US,D,20180209,000000,26.9861,27.1008,26.2114,26.9589,3283297.2985235,0
+EWQ.US,D,20180212,000000,27.1893,27.4167,27.1261,27.3895,1186574.1045594,0
+EWQ.US,D,20180213,000000,27.2768,27.373,27.2243,27.3448,476853.46970259,0
+EWQ.US,D,20180214,000000,27.2146,27.9348,27.2146,27.9163,792580.23940328,0
+EWQ.US,D,20180215,000000,28.1982,28.2342,27.9873,28.1905,719961.18940242,0
+EWQ.US,D,20180216,000000,28.2692,28.4179,28.1905,28.242,554931.26818836,0
+EWQ.US,D,20180220,000000,28.0058,28.2167,28.0058,28.0058,691825.898493,0
+EWQ.US,D,20180221,000000,28.1273,28.347,27.9076,27.9163,947903.54698087,0
+EWQ.US,D,20180222,000000,28.0933,28.2342,27.9961,28.103,935879.07425345,0
+EWQ.US,D,20180223,000000,28.136,28.2954,28.0933,28.277,663076.42121993,0
+EWQ.US,D,20180226,000000,28.3742,28.4714,28.2021,28.4529,474403.92576317,0
+EWQ.US,D,20180227,000000,28.277,28.3042,27.9718,27.9718,873791.72576787,0
+EWQ.US,D,20180228,000000,28.1457,28.1457,27.7861,27.7861,943931.39698082,0
+EWQ.US,D,20180301,000000,27.6549,27.7676,27.2768,27.5839,1935495.6727501,0
+EWQ.US,D,20180302,000000,27.3895,27.5664,27.199,27.5567,1644111.0530497,0
+EWQ.US,D,20180305,000000,27.269,27.615,27.269,27.6102,724370.57425096,0
+EWQ.US,D,20180306,000000,27.8026,27.825,27.6636,27.7764,376447.88788322,0
+EWQ.US,D,20180307,000000,27.6724,27.9076,27.6549,27.9076,894629.82425296,0
+EWQ.US,D,20180308,000000,28.0515,28.103,27.8648,27.9436,841632.84546446,0
+EWQ.US,D,20180309,000000,28.0223,28.0933,27.9523,28.0933,793421.78788814,0
+EWQ.US,D,20180312,000000,28.0583,28.1273,28.0145,28.1098,827482.89697945,0
+EWQ.US,D,20180313,000000,28.207,28.2264,27.8901,27.9348,775455.03637277,0
+EWQ.US,D,20180314,000000,28.1457,28.1905,27.8901,28.032,753339.18334221,0
+EWQ.US,D,20180315,000000,27.9786,28.1195,27.962,28.0145,603197.88031014,0
+EWQ.US,D,20180316,000000,27.9718,28.103,27.9552,28.0058,702480.02576585,0
+EWQ.US,D,20180319,000000,27.9718,27.9786,27.7404,27.8736,622846.70000734,0
+EWQ.US,D,20180320,000000,27.7219,27.8823,27.7064,27.7948,743046.16061482,0
+EWQ.US,D,20180321,000000,27.7764,27.9436,27.7151,27.8114,698828.85758399,0
+EWQ.US,D,20180322,000000,27.4167,27.5402,27.234,27.234,1617965.4378979,0
+EWQ.US,D,20180323,000000,27.302,27.3642,26.9861,27.0124,1318816.5560761,0
+EWQ.US,D,20180326,000000,27.4692,27.5839,27.1796,27.548,1074055.5742551,0
+EWQ.US,D,20180327,000000,27.5314,27.5742,27.0658,27.1611,1820416.4894154,0
+EWQ.US,D,20180328,000000,27.3448,27.6102,27.2418,27.373,1594908.2439582,0
+EWQ.US,D,20180329,000000,27.6364,27.6889,27.4692,27.5839,1406511.4636529,0
+EWQ.US,D,20180402,000000,27.5839,27.6413,27.0338,27.2146,2650417.8591221,0
+EWQ.US,D,20180403,000000,27.3992,27.4789,27.2593,27.4439,1602595.3469886,0
+EWQ.US,D,20180404,000000,27.1533,27.6014,27.1533,27.5917,3872566.4197426,0
+EWQ.US,D,20180405,000000,27.7948,27.9348,27.7764,27.8648,834503.34546438,0
+EWQ.US,D,20180406,000000,27.9076,28.0223,27.7151,27.7861,2640900.5424554,0
+EWQ.US,D,20180409,000000,28.0417,28.207,27.9669,28.0515,923072.72273815,0
+EWQ.US,D,20180410,000000,28.2857,28.4179,28.2604,28.3567,1043354.4863759,0
+EWQ.US,D,20180411,000000,28.2604,28.3742,28.1905,28.2264,1011633.8697089,0
+EWQ.US,D,20180412,000000,28.2167,28.3654,28.2167,28.3567,1187847.7439534,0
+EWQ.US,D,20180413,000000,28.4616,28.4616,28.3042,28.3926,1211122.0121355,0
+EWQ.US,D,20180416,000000,28.4966,28.5676,28.4179,28.5404,1657346.4091104,0
+EWQ.US,D,20180417,000000,28.6726,28.7785,28.6288,28.7435,1842794.683355,0
+EWQ.US,D,20180418,000000,28.8145,28.9059,28.796,28.8573,1734500.356081,0
+EWQ.US,D,20180419,000000,28.9097,28.9642,28.7688,28.866,1386251.5439557,0
+EWQ.US,D,20180420,000000,28.7523,28.8145,28.6726,28.7435,1322555.1712277,0
+EWQ.US,D,20180423,000000,28.7338,28.7523,28.6113,28.691,640700.28485603,0
+EWQ.US,D,20180424,000000,28.6988,28.8096,28.5239,28.6113,1211993.3954688,0
+EWQ.US,D,20180425,000000,28.5141,28.5676,28.4024,28.5239,625010.24091645,0
+EWQ.US,D,20180426,000000,28.691,28.7338,28.5627,28.6376,682808.57273532,0
+EWQ.US,D,20180427,000000,28.6813,28.8194,28.5841,28.796,856447.39091918,0
+EWQ.US,D,20180430,000000,28.7163,28.8573,28.7076,28.7076,1349407.5636523,0
+EWQ.US,D,20180501,000000,28.7076,28.7523,28.4267,28.6113,567875.47727942,0
+EWQ.US,D,20180502,000000,28.796,28.8145,28.5676,28.5929,866345.35910112,0
+EWQ.US,D,20180503,000000,28.7251,28.8048,28.5141,28.7435,1123491.9181951,0
+EWQ.US,D,20180504,000000,28.5141,28.7523,28.4966,28.7076,910392.91213194,0
+EWQ.US,D,20180507,000000,28.6211,28.6726,28.5404,28.6026,6152467.3531028,0
+EWQ.US,D,20180508,000000,28.4267,28.5239,28.3382,28.5141,717980.77273573,0
+EWQ.US,D,20180509,000000,28.4898,28.6113,28.4898,28.5501,826681.47122186,0
+EWQ.US,D,20180510,000000,28.7163,28.8145,28.6288,28.8145,448123.53939922,0
+EWQ.US,D,20180511,000000,28.866,28.9195,28.832,28.8475,508086.44091508,0
+EWQ.US,D,20180514,000000,28.9545,28.9797,28.8242,28.866,375859.42121655,0
+EWQ.US,D,20180515,000000,28.6376,28.7387,28.5579,28.6638,588912.13182512,0
+EWQ.US,D,20180516,000000,28.5841,28.7076,28.5326,28.6463,595558.10152217,0
+EWQ.US,D,20180517,000000,28.7523,28.8573,28.7163,28.7785,1389883.1651679,0
+EWQ.US,D,20180518,000000,28.7601,28.8145,28.7076,28.7251,436446.79697484,0
+EWQ.US,D,20180521,000000,28.9195,28.9642,28.8475,28.937,688085.22576568,0
+EWQ.US,D,20180522,000000,29.0138,29.0419,28.9195,28.9545,445897.2424295,0
+EWQ.US,D,20180523,000000,28.4442,28.5754,28.347,28.5754,4653501.8091457,0
+EWQ.US,D,20180524,000000,28.5404,28.6463,28.3518,28.6463,5900145.8091604,0
+EWQ.US,D,20180525,000000,28.2954,28.3839,28.1905,28.347,2472495.1682109,0
+EWQ.US,D,20180529,000000,27.6636,27.7764,27.2768,27.4595,1725596.19699,0
+EWQ.US,D,20180530,000000,27.7861,28.032,27.6199,27.9436,1260135.5242573,0
+EWQ.US,D,20180531,000000,27.8998,27.9873,27.6889,27.9523,1707032.748505,0
+EWQ.US,D,20180601,000000,28.171,28.2264,28.0058,28.1905,1194814.6954686,0
+EWQ.US,D,20180604,000000,28.3742,28.4179,28.2342,28.2604,574663.41970374,0
+EWQ.US,D,20180605,000000,28.277,28.3295,28.1457,28.242,1470205.7788052,0
+EWQ.US,D,20180606,000000,28.277,28.5239,28.207,28.5064,1123389.0394072,0
+EWQ.US,D,20180607,000000,28.4529,28.4714,28.171,28.207,714977.74091751,0
+EWQ.US,D,20180608,000000,28.2857,28.4024,28.1613,28.3295,626173.80000738,0
+EWQ.US,D,20180611,000000,28.4442,28.6026,28.4179,28.5579,1618782.2954736,0
+EWQ.US,D,20180612,000000,28.4801,28.4898,28.242,28.277,822979.89243394,0
+EWQ.US,D,20180613,000000,28.4442,28.4529,28.2468,28.3654,840686.36061597,0
+EWQ.US,D,20180614,000000,28.4714,28.5365,28.347,28.3654,806811.46213072,0
+EWQ.US,D,20180615,000000,28.3567,28.3926,28.2507,28.347,654191.80909862,0
+EWQ.US,D,20180618,000000,27.9076,28.0583,27.8444,28.0417,1703030.7636564,0
+EWQ.US,D,20180619,000000,27.5295,27.7433,27.4576,27.7433,1057412.8727397,0
+EWQ.US,D,20180620,000000,27.6286,27.6461,27.5023,27.5654,682982.43788683,0
+EWQ.US,D,20180621,000000,27.4498,27.4576,27.2515,27.3215,787828.2681911,0
+EWQ.US,D,20180622,000000,27.6733,27.7803,27.5654,27.6461,615831.3954618,0
+EWQ.US,D,20180625,000000,27.6102,27.6286,27.2952,27.3769,672626.65909883,0
+EWQ.US,D,20180626,000000,27.3769,27.3944,27.2612,27.2865,629371.27273469,0
+EWQ.US,D,20180627,000000,27.4401,27.5732,27.0454,27.0542,1379260.9303193,0
+EWQ.US,D,20180628,000000,26.9822,27.1339,26.9278,27.0726,1577446.6272913,0
+EWQ.US,D,20180629,000000,27.476,27.6199,27.3487,27.3681,681400.16212924,0
+EWQ.US,D,20180702,000000,27.0726,27.2204,27.0357,27.2058,696121.08788699,0
+EWQ.US,D,20180703,000000,27.4498,27.4848,27.3215,27.3312,2234773.1530566,0
+EWQ.US,D,20180705,000000,27.7618,27.8522,27.7336,27.8259,987339.04395103,0
+EWQ.US,D,20180706,000000,27.9134,28.0135,27.8522,27.9504,1087753.8848613,0
+EWQ.US,D,20180709,000000,28.1292,28.1292,28.0417,28.1039,469543.93182371,0
+EWQ.US,D,20180710,000000,28.1292,28.2653,28.1292,28.2303,812529.46516109,0
+EWQ.US,D,20180711,000000,27.8784,27.9416,27.6286,27.7161,862867.02728289,0
+EWQ.US,D,20180712,000000,27.9134,28.0622,27.8697,28.0048,538332.8045518,0
+EWQ.US,D,20180713,000000,28.0048,28.1467,27.9776,28.1292,468863.90303583,0
+EWQ.US,D,20180716,000000,28.138,28.1739,28.0865,28.1642,1711433.9030505,0
+EWQ.US,D,20180717,000000,27.9951,28.1817,27.9951,28.1564,673548.45303824,0
+EWQ.US,D,20180718,000000,28.1292,28.1934,28.067,28.1214,433971.53333845,0
+EWQ.US,D,20180719,000000,27.8522,28.0223,27.8522,27.9776,564152.29394604,0
+EWQ.US,D,20180720,000000,27.8522,28.1039,27.8259,28.0515,664601.08485632,0
+EWQ.US,D,20180723,000000,27.9134,27.9601,27.8434,27.8969,2432100.8409377,0
+EWQ.US,D,20180724,000000,28.1837,28.2731,28.067,28.1117,658999.33485625,0
+EWQ.US,D,20180725,000000,28.1642,28.4616,27.9863,28.4082,1024496.8045575,0
+EWQ.US,D,20180726,000000,28.1934,28.2468,28.1214,28.1292,598906.80606766,0
+EWQ.US,D,20180727,000000,28.3363,28.4082,28.2468,28.2653,794457.77728209,0
+EWQ.US,D,20180730,000000,28.4257,28.4801,28.3265,28.3265,682082.24849288,0
+EWQ.US,D,20180731,000000,28.5423,28.5958,28.4004,28.4432,974275.49546602,0
+EWQ.US,D,20180801,000000,28.4529,28.4714,28.2731,28.3013,904796.30607127,0
+EWQ.US,D,20180802,000000,28.0223,28.1564,27.9951,28.1117,2425968.2363922,0
+EWQ.US,D,20180803,000000,28.0048,28.1467,27.9601,28.1467,568886.77576428,0
+EWQ.US,D,20180806,000000,27.9057,28.0583,27.8619,27.9863,683590.45152321,0
+EWQ.US,D,20180807,000000,28.3265,28.3722,28.2731,28.2818,1122669.9166799,0
+EWQ.US,D,20180808,000000,28.2206,28.2556,28.1603,28.2011,587801.04091602,0
+EWQ.US,D,20180809,000000,28.1934,28.2303,28.0544,28.0583,2094346.6939641,0
+EWQ.US,D,20180810,000000,27.4216,27.4537,27.2058,27.2787,2696164.9697287,0
+EWQ.US,D,20180813,000000,27.3847,27.4498,27.2252,27.2612,848653.29394939,0
+EWQ.US,D,20180814,000000,27.2612,27.2952,27.1339,27.2155,1338988.0000158,0
+EWQ.US,D,20180815,000000,26.7937,26.7937,26.5147,26.6867,1684591.7985047,0
+EWQ.US,D,20180816,000000,26.8568,27.0726,26.8568,26.9093,778179.26667584,0
+EWQ.US,D,20180817,000000,26.8928,27.2155,26.8743,27.1436,1051721.6181942,0
+EWQ.US,D,20180820,000000,27.2787,27.3769,27.2709,27.3312,679741.75606861,0
+EWQ.US,D,20180821,000000,27.6558,27.8347,27.6043,27.7083,876473.7757679,0
+EWQ.US,D,20180822,000000,27.8697,27.9134,27.7987,27.8697,738735.53940264,0
+EWQ.US,D,20180823,000000,27.7705,27.8784,27.6811,27.6996,777385.0424334,0
+EWQ.US,D,20180824,000000,27.9134,28.0369,27.8697,27.9951,594497.42121913,0
+EWQ.US,D,20180827,000000,28.1934,28.3819,28.1837,28.3635,824893.43788851,0
+EWQ.US,D,20180828,000000,28.5958,28.5958,28.4432,28.4432,816258.82122174,0
+EWQ.US,D,20180829,000000,28.3819,28.5598,28.3635,28.5598,693541.91667484,0
+EWQ.US,D,20180830,000000,28.2731,28.3401,28.2011,28.2556,595119.8378858,0
+EWQ.US,D,20180831,000000,27.8434,27.9912,27.6733,27.8162,650402.783341,0
+EWQ.US,D,20180904,000000,27.2865,27.4935,27.2787,27.4848,653511.78031073,0
+EWQ.US,D,20180905,000000,27.2865,27.2952,27.0872,27.1611,866707.49243445,0
+EWQ.US,D,20180906,000000,27.2058,27.3166,27.027,27.1611,1947142.580326,0
+EWQ.US,D,20180907,000000,26.8928,27.027,26.8442,26.9181,3095176.2333698,0
+EWQ.US,D,20180910,000000,27.2427,27.2709,27.1523,27.1893,878118.8075861,0
+EWQ.US,D,20180911,000000,27.0182,27.2787,26.9735,27.2709,1041937.8454668,0
+EWQ.US,D,20180912,000000,27.3944,27.6014,27.3808,27.476,1511805.8454724,0
+EWQ.US,D,20180913,000000,27.753,27.8065,27.6014,27.6996,777245.12728188,0
+EWQ.US,D,20180914,000000,27.7336,27.7618,27.5382,27.6014,1011554.6530422,0
+EWQ.US,D,20180917,000000,27.7433,27.7987,27.6199,27.6558,398282.88182287,0
+EWQ.US,D,20180918,000000,27.7705,27.8697,27.7336,27.79,410977.09545939,0
+EWQ.US,D,20180919,000000,27.8434,27.9601,27.8347,27.9134,529896.74394564,0
+EWQ.US,D,20180920,000000,28.3819,28.4801,28.2915,28.4432,498862.32879376,0
+EWQ.US,D,20180921,000000,28.4898,28.5423,28.4714,28.5064,389325.22576216,0
+EWQ.US,D,20180924,000000,28.5511,28.5695,28.4169,28.4257,393500.04697433,0
+EWQ.US,D,20180925,000000,28.5773,28.623,28.4578,28.4898,543033.33637003,0
+EWQ.US,D,20180926,000000,28.4801,28.7785,28.4801,28.5598,445239.84697494,0
+EWQ.US,D,20180927,000000,28.5151,28.6502,28.4082,28.4169,480918.21061173,0
+EWQ.US,D,20180928,000000,28.0767,28.2867,28.0767,28.1467,779766.68637282,0
+EWQ.US,D,20181001,000000,28.3013,28.3265,28.1039,28.1214,629294.11364378,0
+EWQ.US,D,20181002,000000,27.9232,27.9951,27.8376,27.9134,630515.28485591,0
+EWQ.US,D,20181003,000000,28.0942,28.1117,27.9416,27.9601,507026.78939991,0
+EWQ.US,D,20181004,000000,27.7083,27.7336,27.409,27.5567,940850.17728381,0
+EWQ.US,D,20181005,000000,27.4216,27.4303,27.1796,27.3049,589658.00303725,0
+EWQ.US,D,20181008,000000,26.8568,27.0911,26.853,27.0726,367054.0257619,0
+EWQ.US,D,20181009,000000,26.8209,27.1076,26.7762,27.0454,1074597.7454672,0
+EWQ.US,D,20181010,000000,26.7577,26.7577,26.2474,26.3271,1113764.728801,0
+EWQ.US,D,20181011,000000,26.3728,26.4535,25.9412,26.1123,1785558.069718,0
+EWQ.US,D,20181012,000000,26.2931,26.3096,25.8975,26.1735,1190786.9909231,0
+EWQ.US,D,20181015,000000,26.1035,26.1657,26.0404,26.0491,665949.82576542,0
+EWQ.US,D,20181016,000000,26.471,26.5789,26.4185,26.5516,585138.53788568,0
+EWQ.US,D,20181017,000000,26.4087,26.4437,26.1735,26.3184,563594.69091573,0
+EWQ.US,D,20181018,000000,26.2746,26.2834,25.7983,25.9062,1190591.5212261,0
+EWQ.US,D,20181019,000000,25.8343,26.122,25.8178,25.9772,729350.93637223,0
+EWQ.US,D,20181022,000000,25.8984,25.9237,25.669,25.7517,554153.50455198,0
+EWQ.US,D,20181023,000000,25.3133,25.6642,25.1704,25.5825,967111.01667806,0
+EWQ.US,D,20181024,000000,25.4134,25.4406,24.8214,24.8389,1156631.233347,0
+EWQ.US,D,20181025,000000,25.3075,25.4552,25.1966,25.2977,828375.88485824,0
+EWQ.US,D,20181026,000000,24.9099,25.3133,24.7272,25.1529,1320121.0591065,0
+EWQ.US,D,20181029,000000,25.3318,25.3862,24.8584,25.0722,1269582.8833483,0
+EWQ.US,D,20181030,000000,24.9468,25.2239,24.9099,25.2151,744111.98485725,0
+EWQ.US,D,20181031,000000,25.4853,25.6545,25.4542,25.4766,640614.89546209,0
+EWQ.US,D,20181101,000000,25.6914,25.7808,25.5728,25.7711,741188.1697057,0
+EWQ.US,D,20181102,000000,26.0219,26.1035,25.6642,25.8178,827571.37273702,0
+EWQ.US,D,20181105,000000,25.8255,25.88,25.7176,25.8178,450395.10303561,0
+EWQ.US,D,20181106,000000,25.7274,25.8343,25.6914,25.8178,703010.88031131,0
+EWQ.US,D,20181107,000000,26.1385,26.2017,26.0578,26.1735,699750.6515234,0
+EWQ.US,D,20181108,000000,26.0773,26.122,25.808,25.8625,442389.07576279,0
+EWQ.US,D,20181109,000000,25.6817,25.7478,25.5728,25.7274,977086.14395091,0
+EWQ.US,D,20181112,000000,25.4134,25.4222,25.1879,25.2064,699646.74394764,0
+EWQ.US,D,20181113,000000,25.3415,25.566,25.288,25.3862,841168.86213112,0
+EWQ.US,D,20181114,000000,25.7099,25.7099,25.3133,25.4581,811155.00455501,0
+EWQ.US,D,20181115,000000,25.1966,25.5563,25.0538,25.5116,882348.15455585,0
+EWQ.US,D,20181116,000000,25.2977,25.5378,25.2326,25.5028,553964.20758228,0
+EWQ.US,D,20181119,000000,25.4853,25.4853,25.1879,25.2511,602793.56667377,0
+EWQ.US,D,20181120,000000,24.8117,24.9818,24.6961,24.7855,833085.67576739,0
+EWQ.US,D,20181121,000000,25.01,25.1257,24.9721,25.0188,4958767.8636948,0
+EWQ.US,D,20181123,000000,24.731,24.8535,24.731,24.7767,2630207.3212431,0
+EWQ.US,D,20181126,000000,25.046,25.1432,25.0052,25.1004,6529172.4379557,0
+EWQ.US,D,20181127,000000,24.9468,25.0188,24.8292,25.01,1382162.1121375,0
+EWQ.US,D,20181128,000000,25.01,25.4134,24.8846,25.3774,760939.86819078,0
+EWQ.US,D,20181129,000000,25.3075,25.4037,25.2375,25.3318,581087.17121897,0
+EWQ.US,D,20181130,000000,25.1169,25.1966,25.0372,25.1791,853705.67122218,0
+EWQ.US,D,20181203,000000,25.4309,25.4669,25.3415,25.4037,781825.2909183,0
+EWQ.US,D,20181204,000000,25.3862,25.4134,24.7456,24.7933,1409528.8985015,0
+EWQ.US,D,20181206,000000,24.2829,24.4705,23.9972,24.4453,1572445.6894125,0
+EWQ.US,D,20181207,000000,24.5259,24.6232,24.1673,24.247,1176425.1121351,0
+EWQ.US,D,20181210,000000,24.1576,24.211,23.8339,24.0681,644413.18031062,0
+EWQ.US,D,20181211,000000,24.3189,24.3452,23.9972,24.1673,945196.80607174,0
+EWQ.US,D,20181212,000000,24.6601,24.8389,24.6416,24.6776,2042864.0909332,0
+EWQ.US,D,20181213,000000,24.6601,24.7408,24.5619,24.6144,1400781.115168,0
+EWQ.US,D,20181214,000000,24.2207,24.3452,24.1673,24.1857,961409.47425375,0
+EWQ.US,D,20181217,000000,24.1498,24.1721,23.9048,24.0069,1107326.5742555,0
+EWQ.US,D,20181218,000000,24.1216,24.1682,23.9505,24.0069,1678644.3757774,0
+EWQ.US,D,20181219,000000,24.1498,24.3568,23.7172,23.8076,1729456.2091113,0
+EWQ.US,D,20181220,000000,23.7979,23.9097,23.6356,23.7085,1425673.6666835,0
+EWQ.US,D,20181221,000000,23.6181,23.7308,23.3381,23.3926,1209388.5045597,0
+EWQ.US,D,20181224,000000,23.3566,23.5092,23.0232,23.0232,944064.11061718,0
+EWQ.US,D,20181226,000000,23.0427,23.6531,22.996,23.6531,1563698.9348669,0
+EWQ.US,D,20181227,000000,23.2477,23.622,23.0495,23.6181,1066123.6197095,0
+EWQ.US,D,20181228,000000,23.8426,23.8514,23.6259,23.7085,1044002.6227396,0
+EWQ.US,D,20181231,000000,23.97,23.97,23.7172,23.8883,2444243.6242712,0
+EWQ.US,D,20190102,000000,23.5092,23.6803,23.4839,23.6803,1415166.6560773,0
+EWQ.US,D,20190103,000000,23.4742,23.4742,23.2847,23.3381,900627.65758637,0
+EWQ.US,D,20190104,000000,23.6259,24.0224,23.5909,23.97,1058639.1878913,0
+EWQ.US,D,20190107,000000,23.9243,24.1051,23.8514,24.0419,613889.04394663,0
+EWQ.US,D,20190108,000000,24.3646,24.3928,24.2207,24.3111,560040.22879448,0
+EWQ.US,D,20190109,000000,24.5823,24.7087,24.5289,24.6533,659021.96818958,0
+EWQ.US,D,20190110,000000,24.4472,24.6173,24.4375,24.6173,732836.4697056,0
+EWQ.US,D,20190111,000000,24.3743,24.4006,24.2752,24.3384,857115.07425252,0
+EWQ.US,D,20190114,000000,24.1585,24.3209,24.141,24.2392,460452.53333876,0
+EWQ.US,D,20190115,000000,24.212,24.3209,24.1216,24.248,693975.03637181,0
+EWQ.US,D,20190116,000000,24.2839,24.3568,24.2839,24.2927,495542.43030887,0
+EWQ.US,D,20190117,000000,24.141,24.3928,24.141,24.3286,641238.34091665,0
+EWQ.US,D,20190118,000000,24.6445,24.6445,24.5366,24.5823,499474.45758164,0
+EWQ.US,D,20190122,000000,24.3928,24.4472,24.2664,24.2839,600672.20606768,0
+EWQ.US,D,20190123,000000,24.5551,24.5823,24.3646,24.4472,411865.96818667,0
+EWQ.US,D,20190124,000000,24.5191,24.5648,24.3743,24.4647,1441286.5515321,0
+EWQ.US,D,20190125,000000,24.8234,24.9303,24.8059,24.87,984420.37273887,0
+EWQ.US,D,20190128,000000,24.7349,24.8525,24.7252,24.8331,517119.19849094,0
+EWQ.US,D,20190129,000000,25.0236,25.0635,24.942,25.0052,588005.7697039,0
+EWQ.US,D,20190130,000000,25.1315,25.4474,25.0586,25.3745,974446.27425391,0
+EWQ.US,D,20190131,000000,25.2569,25.392,25.2122,25.3561,810468.80303985,0
+EWQ.US,D,20190201,000000,25.4474,25.5359,25.3745,25.4474,463234.37576303,0
+EWQ.US,D,20190204,000000,25.3036,25.4474,25.184,25.4377,733894.06364501,0
+EWQ.US,D,20190205,000000,25.6438,25.6992,25.6068,25.672,718150.52273573,0
+EWQ.US,D,20190206,000000,25.5903,25.6185,25.4999,25.5456,635269.31364385,0
+EWQ.US,D,20190207,000000,25.2482,25.2851,25.0586,25.1315,776478.68031218,0
+EWQ.US,D,20190208,000000,24.942,25.0236,24.8156,25.0052,555614.38333988,0
+EWQ.US,D,20190211,000000,25.0411,25.0771,24.9614,25.0052,722752.29091761,0
+EWQ.US,D,20190212,000000,25.2851,25.3697,25.2666,25.3473,1184865.2878927,0
+EWQ.US,D,20190213,000000,25.4008,25.4241,25.2851,25.2851,1145931.8394074,0
+EWQ.US,D,20190214,000000,25.3561,25.428,25.2666,25.3386,1421740.6106228,0
+EWQ.US,D,20190215,000000,25.6992,25.8071,25.636,25.8071,2473045.5697261,0
+EWQ.US,D,20190219,000000,25.7507,26.0044,25.7429,25.9956,6989525.1788702,0
+EWQ.US,D,20190220,000000,25.9509,26.1842,25.9334,26.0851,9405720.9592017,0
+EWQ.US,D,20190221,000000,26.1133,26.123,26.0131,26.0588,2068476.7939638,0
+EWQ.US,D,20190222,000000,26.1842,26.2396,26.1308,26.1745,1142580.0484983,0
+EWQ.US,D,20190225,000000,26.3388,26.365,26.2484,26.2571,934835.88334435,0
+EWQ.US,D,20190226,000000,26.2941,26.4369,26.2756,26.3913,436448.8545506,0
+EWQ.US,D,20190227,000000,26.3747,26.401,26.2756,26.2941,748240.51061488,0
+EWQ.US,D,20190228,000000,26.3835,26.5001,26.3553,26.4369,548585.70455192,0
+EWQ.US,D,20190301,000000,26.6537,26.6897,26.5633,26.644,1032619.0848607,0
+EWQ.US,D,20190304,000000,26.7072,26.7072,26.4554,26.5818,1618129.0151706,0
+EWQ.US,D,20190305,000000,26.5448,26.5546,26.4457,26.5351,619229.48182548,0
+EWQ.US,D,20190306,000000,26.607,26.607,26.4194,26.4272,4529368.2636897,0
+EWQ.US,D,20190307,000000,26.3028,26.3028,25.9956,26.0131,1220186.6621356,0
+EWQ.US,D,20190308,000000,25.9684,26.1395,25.9684,26.1395,927484.16516244,0
+EWQ.US,D,20190311,000000,26.1133,26.2941,26.1016,26.2756,486099.18636936,0
+EWQ.US,D,20190312,000000,26.2843,26.3835,26.2843,26.3465,1432451.321229,0
+EWQ.US,D,20190313,000000,26.4729,26.6265,26.4729,26.6265,754716.73031192,0
+EWQ.US,D,20190314,000000,26.6994,26.7888,26.6809,26.7344,1953127.039417,0
+EWQ.US,D,20190315,000000,26.9871,27.095,26.9589,27.095,1049992.2257699,0
+EWQ.US,D,20190318,000000,27.1485,27.1485,27.0493,27.131,1000152.5969815,0
+EWQ.US,D,20190319,000000,27.3088,27.3088,27.1173,27.1951,652963.43637133,0
+EWQ.US,D,20190320,000000,27.1854,27.3817,26.9871,27.2748,1072240.7924369,0
+EWQ.US,D,20190321,000000,26.9589,27.1222,26.9414,27.1222,1063149.3939519,0
+EWQ.US,D,20190322,000000,26.5137,26.5546,26.2211,26.2941,918228.16061688,0
+EWQ.US,D,20190325,000000,26.2756,26.3465,26.1939,26.2941,516483.40758184,0
+EWQ.US,D,20190326,000000,26.4457,26.4914,26.3465,26.3835,467591.29242975,0
+EWQ.US,D,20190327,000000,26.5001,26.5273,26.2396,26.4554,516709.74091518,0
+EWQ.US,D,20190328,000000,26.329,26.3874,26.2085,26.329,723139.11516004,0
+EWQ.US,D,20190329,000000,26.4826,26.5448,26.365,26.5448,863948.28334351,0
+EWQ.US,D,20190401,000000,26.7247,26.8607,26.7159,26.852,721714.2439479,0
+EWQ.US,D,20190402,000000,26.7713,26.9414,26.7713,26.9142,959744.89546585,0
+EWQ.US,D,20190403,000000,27.0872,27.2116,27.0678,27.1659,2134278.0666918,0
+EWQ.US,D,20190404,000000,27.059,27.1854,27.059,27.1854,1547569.5985031,0
+EWQ.US,D,20190405,000000,27.1757,27.2748,27.1582,27.2486,2004434.7485085,0
+EWQ.US,D,20190408,000000,27.3283,27.3283,27.2311,27.267,299358.75454898,0
+EWQ.US,D,20190409,000000,27.1951,27.1951,27.0542,27.0678,2004578.7788115,0
+EWQ.US,D,20190410,000000,27.0872,27.2486,27.0678,27.1854,4058426.2091387,0
+EWQ.US,D,20190411,000000,27.2913,27.3506,27.2019,27.267,877081.78940427,0
+EWQ.US,D,20190412,000000,27.5091,27.5363,27.4556,27.5275,457808.54849024,0
+EWQ.US,D,20190415,000000,27.5363,27.5411,27.4731,27.5363,342612.08333737,0
+EWQ.US,D,20190416,000000,27.5907,27.6277,27.5713,27.5995,309459.39394304,0
+EWQ.US,D,20190417,000000,27.7696,27.8055,27.7161,27.7978,426837.91818685,0
+EWQ.US,D,20190418,000000,27.7161,27.8104,27.6889,27.7239,462476.15909636,0
+EWQ.US,D,20190422,000000,27.7074,28.2293,27.6938,27.8055,497179.23182404,0
+EWQ.US,D,20190423,000000,27.6277,27.7336,27.5995,27.7074,614520.71970421,0
+EWQ.US,D,20190424,000000,27.5713,27.6228,27.4731,27.5548,677767.5121292,0
+EWQ.US,D,20190425,000000,27.374,27.4469,27.3283,27.4469,502886.94697562,0
+EWQ.US,D,20190426,000000,27.4906,27.5548,27.4196,27.5091,459219.01667208,0
+EWQ.US,D,20190429,000000,27.5635,27.7074,27.5363,27.7074,364470.73939823,0
+EWQ.US,D,20190430,000000,27.7074,27.8337,27.6306,27.825,650082.83031069,0
+EWQ.US,D,20190501,000000,27.8522,27.9504,27.6354,27.6442,1451296.6575929,0
+EWQ.US,D,20190502,000000,27.6354,27.6354,27.4323,27.4906,1516655.551533,0
+EWQ.US,D,20190503,000000,27.5275,27.6714,27.5188,27.6714,462768.33485394,0
+EWQ.US,D,20190506,000000,27.0406,27.3817,27.0308,27.374,1047140.4257699,0
+EWQ.US,D,20190507,000000,27.0406,27.0406,26.6994,26.7713,1197921.6348626,0
+EWQ.US,D,20190508,000000,26.9142,27.0493,26.8734,26.9589,884204.08788921,0
+EWQ.US,D,20190509,000000,26.5818,26.8335,26.572,26.8073,800355.81819125,0
+EWQ.US,D,20190510,000000,26.7616,27.0056,26.6469,26.9774,558063.9272793,0
+EWQ.US,D,20190513,000000,26.3913,26.4369,26.2756,26.3388,2239748.3712385,0
+EWQ.US,D,20190514,000000,26.5633,26.7713,26.5448,26.6897,1319115.9333489,0
+EWQ.US,D,20190515,000000,26.4369,26.8685,26.4369,26.8432,1337749.3394097,0
+EWQ.US,D,20190516,000000,26.8607,27.1446,26.852,27.0872,407666.45606541,0
+EWQ.US,D,20190517,000000,26.9045,27.0425,26.8967,26.9414,534660.03182448,0
+EWQ.US,D,20190520,000000,26.607,26.7976,26.5351,26.6634,508510.30152114,0
+EWQ.US,D,20190521,000000,26.8073,26.8782,26.7247,26.852,684487.55455352,0
+EWQ.US,D,20190522,000000,26.6994,26.8248,26.6994,26.7159,753841.23182706,0
+EWQ.US,D,20190523,000000,26.2843,26.3913,26.1842,26.3553,830100.13334311,0
+EWQ.US,D,20190524,000000,26.6265,26.6994,26.5905,26.6994,777429.28031219,0
+EWQ.US,D,20190528,000000,26.7072,26.7528,26.3835,26.3835,741487.54697843,0
+EWQ.US,D,20190529,000000,26.0948,26.1589,26.0219,26.1492,363635.36364065,0
+EWQ.US,D,20190530,000000,26.1842,26.3028,26.1667,26.3028,1177903.4803169,0
+EWQ.US,D,20190531,000000,25.9509,26.1308,25.9062,26.123,1096542.8197099,0
+EWQ.US,D,20190603,000000,26.2571,26.3835,26.1589,26.3203,1400767.7409256,0
+EWQ.US,D,20190604,000000,26.5983,26.6897,26.5273,26.6537,968503.99546596,0
+EWQ.US,D,20190605,000000,26.816,26.816,26.6848,26.7159,718441.66970543,0
+EWQ.US,D,20190606,000000,26.7888,26.8073,26.6634,26.7344,515917.5742485,0
+EWQ.US,D,20190607,000000,27.2573,27.4284,27.2116,27.3011,1503150.653048,0
+EWQ.US,D,20190610,000000,27.3283,27.3817,27.267,27.3652,1946361.730326,0
+EWQ.US,D,20190611,000000,27.6539,27.6627,27.4634,27.5363,1811309.6591122,0
+EWQ.US,D,20190612,000000,27.4109,27.4371,27.267,27.2748,472881.31970254,0
+EWQ.US,D,20190613,000000,27.3186,27.3186,27.2311,27.267,926493.44243516,0
+EWQ.US,D,20190614,000000,27.0872,27.0989,27.0231,27.0678,303725.95909449,0
+EWQ.US,D,20190617,000000,27.1786,27.2972,27.1504,27.198,380495.13939842,0
+EWQ.US,D,20190618,000000,27.6306,27.825,27.6306,27.7404,3553267.6985267,0
+EWQ.US,D,20190619,000000,27.8522,28.0097,27.7929,27.9455,837085.60304017,0
+EWQ.US,D,20190620,000000,28.2497,28.2857,28.0738,28.1943,2306410.7394211,0
+EWQ.US,D,20190621,000000,28.102,28.2274,28.0563,28.1292,1665532.474262,0
+EWQ.US,D,20190624,000000,28.2672,28.2954,28.2128,28.2225,642099.4363712,0
+EWQ.US,D,20190625,000000,28.2672,28.2954,28.0641,28.102,1591087.3257763,0
+EWQ.US,D,20190626,000000,28.1749,28.1749,28.0563,28.0641,586449.21364327,0
+EWQ.US,D,20190627,000000,28.0923,28.1943,28.0563,28.0923,5884656.3788572,0
+EWQ.US,D,20190628,000000,28.2497,28.3985,28.2497,28.2954,1230838.7318327,0
+EWQ.US,D,20190701,000000,28.5083,28.5268,28.2585,28.3139,1147031.6136499,0
+EWQ.US,D,20190702,000000,28.3139,28.3839,28.2974,28.3324,940192.78182926,0
+EWQ.US,D,20190703,000000,28.5452,28.5997,28.5132,28.59,777230.72425158,0
+EWQ.US,D,20190705,000000,28.3042,28.3411,28.138,28.3042,4374914.2818697,0
+EWQ.US,D,20190708,000000,28.1846,28.2313,28.1428,28.1943,845458.90758572,0
+EWQ.US,D,20190709,000000,28.0738,28.1652,28.0378,28.1564,653466.51364406,0
+EWQ.US,D,20190710,000000,28.3042,28.3703,28.1749,28.2585,2000824.7318418,0
+EWQ.US,D,20190711,000000,28.276,28.2954,28.0816,28.138,733317.94243288,0
+EWQ.US,D,20190712,000000,28.2225,28.2809,28.1749,28.2672,815743.39849446,0
+EWQ.US,D,20190715,000000,28.2954,28.3411,28.2672,28.3042,369305.01364071,0
+EWQ.US,D,20190716,000000,28.3227,28.3985,28.2497,28.2672,1015638.9409211,0
+EWQ.US,D,20190717,000000,28.3324,28.3324,28.1205,28.138,1040620.996982,0
+EWQ.US,D,20190718,000000,28.1205,28.24,28.0097,28.2128,907057.58182887,0
+EWQ.US,D,20190719,000000,28.1292,28.1652,27.9999,28.0738,851352.83334336,0
+EWQ.US,D,20190722,000000,28.1205,28.1467,28.0563,28.1108,538344.12121846,0
+EWQ.US,D,20190723,000000,28.2672,28.3314,28.2225,28.2954,1261065.5484997,0
+EWQ.US,D,20190724,000000,28.1652,28.2857,28.1564,28.2672,793597.71061541,0
+EWQ.US,D,20190725,000000,28.2313,28.2313,27.9261,27.9543,907531.853041,0
+EWQ.US,D,20190726,000000,28.1467,28.1749,28.0923,28.0923,2785445.2394268,0
+EWQ.US,D,20190729,000000,28.2031,28.2031,28.1205,28.1652,621077.1848558,0
+EWQ.US,D,20190730,000000,27.7044,27.7219,27.5936,27.6597,1139373.3166801,0
+EWQ.US,D,20190731,000000,27.7132,27.8055,27.2719,27.5013,2751542.5636688,0
+EWQ.US,D,20190801,000000,27.511,27.7599,27.2622,27.373,1768087.1939602,0
+EWQ.US,D,20190802,000000,27.1416,27.165,26.8374,26.9385,3614764.5227699,0
+EWQ.US,D,20190805,000000,26.5507,26.5973,26.2182,26.3757,1229825.3757721,0
+EWQ.US,D,20190806,000000,26.6245,26.6624,26.4301,26.5876,2333889.6636639,0
+EWQ.US,D,20190807,000000,26.5507,26.8374,26.4768,26.8102,2217979.2197231,0
+EWQ.US,D,20190808,000000,26.9939,27.2252,26.9472,27.0678,1907011.6227497,0
+EWQ.US,D,20190809,000000,27.0396,27.1144,26.8782,27.0396,2792085.0363965,0
+EWQ.US,D,20190812,000000,26.8821,27.0036,26.7723,26.8141,2133140.2272979,0
+EWQ.US,D,20190813,000000,26.7635,27.235,26.7072,27.1144,1823653.0560821,0
+EWQ.US,D,20190814,000000,26.5225,26.5691,26.2552,26.2552,1429277.5106229,0
+EWQ.US,D,20190815,000000,26.2231,26.3611,26.1074,26.2552,2279403.0000269,0
+EWQ.US,D,20190816,000000,26.2834,26.5691,26.2834,26.5225,1243826.1500147,0
+EWQ.US,D,20190819,000000,26.9006,26.9385,26.7908,26.8102,535380.18333964,0
+EWQ.US,D,20190820,000000,26.7635,26.8102,26.643,26.7169,631202.51515895,0
+EWQ.US,D,20190821,000000,27.2437,27.2486,27.059,27.0678,5229825.6924859,0
+EWQ.US,D,20190822,000000,27.0775,27.095,26.8374,26.9191,1615223.7182008,0
+EWQ.US,D,20190823,000000,26.8005,27.0493,26.5604,26.5604,1655349.5318377,0
+EWQ.US,D,20190826,000000,26.7908,26.8685,26.6897,26.8102,1437074.6939563,0
+EWQ.US,D,20190827,000000,26.9472,26.9988,26.8005,26.8189,1412043.2560772,0
+EWQ.US,D,20190828,000000,26.6527,26.8646,26.5876,26.7723,1399894.3000165,0
+EWQ.US,D,20190829,000000,27.1232,27.1883,27.0347,27.1232,997817.2484966,0
+EWQ.US,D,20190830,000000,27.3438,27.373,27.095,27.2252,1520436.3469876,0
+EWQ.US,D,20190903,000000,26.9939,27.0872,26.9103,27.059,789142.03031233,0
+EWQ.US,D,20190904,000000,27.4469,27.5567,27.4235,27.5295,974083.11213269,0
+EWQ.US,D,20190905,000000,27.8979,27.9494,27.7599,27.788,3591090.0561029,0
+EWQ.US,D,20190906,000000,27.8055,27.8794,27.7696,27.7696,586827.80758267,0
+EWQ.US,D,20190909,000000,27.8347,27.8347,27.7599,27.788,981789.76213278,0
+EWQ.US,D,20190910,000000,27.7317,27.8658,27.6772,27.7501,1218973.7212265,0
+EWQ.US,D,20190911,000000,27.7978,27.8794,27.7696,27.8619,1114144.3515283,0
+EWQ.US,D,20190912,000000,27.8882,28.1846,27.8571,28.102,1393720.5439558,0
+EWQ.US,D,20190913,000000,28.2497,28.2585,28.1467,28.1652,731359.13031165,0
+EWQ.US,D,20190916,000000,27.8794,27.8979,27.7501,27.7783,858309.49697981,0
+EWQ.US,D,20190917,000000,27.825,28.0281,27.8055,27.9999,752541.87273614,0
+EWQ.US,D,20190918,000000,27.964,28.0738,27.8522,27.9824,444179.1666719,0
+EWQ.US,D,20190919,000000,28.1749,28.1982,28.0923,28.0923,471062.42273282,0
+EWQ.US,D,20190920,000000,28.1846,28.2313,28.0641,28.0738,1118414.8500132,0
+EWQ.US,D,20190923,000000,27.8153,27.9163,27.7861,27.8882,1271851.360621,0
+EWQ.US,D,20190924,000000,27.9824,27.9863,27.7501,27.7696,2496424.7742718,0
+EWQ.US,D,20190925,000000,27.511,27.6131,27.373,27.5936,790366.2878881,0
+EWQ.US,D,20190926,000000,27.7219,27.7647,27.6034,27.65,3137141.5197339,0
+EWQ.US,D,20190927,000000,27.6685,27.7832,27.5985,27.6306,1172287.3272865,0
+EWQ.US,D,20190930,000000,27.7044,27.8619,27.7044,27.825,754575.78637253,0
+EWQ.US,D,20191001,000000,27.7696,27.7783,27.4644,27.4916,1681807.8985047,0
+EWQ.US,D,20191002,000000,27.0221,27.0221,26.6994,26.7538,4645448.4576305,0
+EWQ.US,D,20191003,000000,26.8821,27.0299,26.6897,27.0036,2087190.4454791,0
+EWQ.US,D,20191004,000000,27.059,27.235,27.0396,27.235,541981.9151579,0
+EWQ.US,D,20191007,000000,27.198,27.373,27.198,27.2058,774512.66667579,0
+EWQ.US,D,20191008,000000,27.0299,27.059,26.8734,26.8821,1054756.5424367,0
+EWQ.US,D,20191009,000000,27.1504,27.2719,27.0804,27.2058,991137.32879956,0
+EWQ.US,D,20191010,000000,27.3633,27.5849,27.2972,27.5295,2972596.1576108,0
+EWQ.US,D,20191011,000000,27.9999,28.1652,27.9688,28.0097,2604045.2454852,0
+EWQ.US,D,20191014,000000,27.9358,27.9999,27.8882,27.9455,412522.33485335,0
+EWQ.US,D,20191015,000000,28.0563,28.3985,28.0563,28.2857,1089212.7060734,0
+EWQ.US,D,20191016,000000,28.2672,28.3985,28.2585,28.3139,581049.10606745,0
+EWQ.US,D,20191017,000000,28.5171,28.5171,28.3139,28.3985,598943.8424313,0
+EWQ.US,D,20191018,000000,28.2672,28.3606,28.1943,28.3227,819054.03788844,0
+EWQ.US,D,20191021,000000,28.4344,28.4432,28.2672,28.3324,7989180.8713062,0
+EWQ.US,D,20191022,000000,28.2857,28.3887,28.1467,28.1846,771569.30455455,0
+EWQ.US,D,20191023,000000,28.1943,28.3411,28.1846,28.3411,385685.37424697,0
+EWQ.US,D,20191024,000000,28.4072,28.4568,28.3324,28.4432,851609.00152519,0
+EWQ.US,D,20191025,000000,28.415,28.554,28.415,28.5452,587462.56970389,0
+EWQ.US,D,20191028,000000,28.6191,28.692,28.6191,28.6735,572991.63940069,0
+EWQ.US,D,20191029,000000,28.6366,28.7853,28.6366,28.7756,446992.90152042,0
+EWQ.US,D,20191030,000000,28.7571,28.97,28.5997,28.9613,938908.85455652,0
+EWQ.US,D,20191031,000000,28.8767,28.901,28.7134,28.832,2457955.3091199,0
+EWQ.US,D,20191101,000000,28.9972,29.0332,28.9331,29.0147,821942.87425211,0
+EWQ.US,D,20191104,000000,29.247,29.2927,29.145,29.1819,797412.45607,0
+EWQ.US,D,20191105,000000,29.145,29.1634,29.0662,29.1178,950446.71061726,0
+EWQ.US,D,20191106,000000,29.2189,29.2636,29.1285,29.2004,768011.75606965,0
+EWQ.US,D,20191107,000000,29.2733,29.3015,29.2004,29.2189,1327080.8091065,0
+EWQ.US,D,20191108,000000,29.1353,29.2636,29.0808,29.247,774717.39546367,0
+EWQ.US,D,20191111,000000,29.2276,29.3209,29.2101,29.2927,1041241.3560729,0
+EWQ.US,D,20191112,000000,29.2733,29.3491,29.2373,29.2733,772296.65758486,0
+EWQ.US,D,20191113,000000,29.1732,29.2276,29.145,29.2189,946398.43031418,0
+EWQ.US,D,20191114,000000,29.145,29.2733,29.1353,29.2733,519375.33030915,0
+EWQ.US,D,20191115,000000,29.3763,29.4959,29.3578,29.4764,707211.42122045,0
+EWQ.US,D,20191118,000000,29.3578,29.5328,29.3394,29.5231,561832.37727935,0
+EWQ.US,D,20191119,000000,29.5425,29.5425,29.353,29.4113,557802.61515809,0
+EWQ.US,D,20191120,000000,29.3209,29.3578,29.1498,29.2636,850797.28788881,0
+EWQ.US,D,20191121,000000,29.2927,29.3112,29.1819,29.2373,629632.5848559,0
+EWQ.US,D,20191122,000000,29.3491,29.3491,29.1868,29.2636,1110420.139407,0
+EWQ.US,D,20191125,000000,29.3209,29.386,29.3112,29.386,994398.58637535,0
+EWQ.US,D,20191126,000000,29.386,29.4482,29.3491,29.4482,915496.72879867,0
+EWQ.US,D,20191127,000000,29.3491,29.3763,29.2927,29.3666,577910.27424923,0
+EWQ.US,D,20191129,000000,29.247,29.3112,29.2189,29.2276,535854.45455177,0
+EWQ.US,D,20191202,000000,29.1353,29.1353,28.8388,28.9331,2036663.5863876,0
+EWQ.US,D,20191203,000000,28.5812,28.7756,28.4519,28.7756,892869.56819234,0
+EWQ.US,D,20191204,000000,28.97,29.0332,28.9234,28.9875,569898.07424914,0
+EWQ.US,D,20191205,000000,29.1353,29.1353,28.9875,29.0711,2578791.5894243,0
+EWQ.US,D,20191206,000000,29.2373,29.2568,29.1537,29.2568,673641.04394733,0
+EWQ.US,D,20191209,000000,29.1353,29.1907,29.0235,29.0429,11463691.771347,0
+EWQ.US,D,20191210,000000,29.0808,29.247,29.0429,29.2004,1015302.5272847,0
+EWQ.US,D,20191211,000000,29.1732,29.3578,29.1634,29.3394,1802962.0742637,0
+EWQ.US,D,20191212,000000,29.3394,29.5882,29.3092,29.5503,1312490.5394094,0
+EWQ.US,D,20191213,000000,29.6718,29.8827,29.5979,29.6524,841865.35152507,0
+EWQ.US,D,20191216,000000,30.0033,30.0684,29.9751,30.0033,1172455.0197108,0
+EWQ.US,D,20191217,000000,29.9673,29.9848,29.8925,29.9304,878294.73031338,0
+EWQ.US,D,20191218,000000,29.8643,29.8827,29.768,29.7991,826625.91667641,0
+EWQ.US,D,20191219,000000,29.7729,29.8925,29.7544,29.8925,580688.00152199,0
+EWQ.US,D,20191220,000000,29.9109,29.9984,29.9012,29.9304,534955.2939457,0
+EWQ.US,D,20191223,000000,30.0315,30.0917,30.0227,30.0587,633090.34091655,0
+EWQ.US,D,20191224,000000,30.0402,30.0402,29.9304,29.9935,298143.75606412,0
+EWQ.US,D,20191226,000000,30.0402,30.1705,30.0033,30.1705,376480.80909534,0
+EWQ.US,D,20191227,000000,30.3367,30.3376,30.2249,30.2249,546002.41818825,0
+EWQ.US,D,20191230,000000,30.2813,30.2988,30.0684,30.0869,887378.92728318,0
+EWQ.US,D,20191231,000000,30.1423,30.2813,29.9887,30.2618,729732.61667526,0
+EWQ.US,D,20200102,000000,30.3999,30.4844,30.3367,30.4747,907487.61516221,0
+EWQ.US,D,20200103,000000,30.1228,30.3513,30.1063,30.1607,443298.52424765,0
+EWQ.US,D,20200106,000000,30.1325,30.3231,30.1325,30.2988,278072.10454873,0
+EWQ.US,D,20200107,000000,30.2249,30.2249,30.0878,30.1063,331410.640913,0
+EWQ.US,D,20200108,000000,30.0315,30.3182,30.0315,30.2074,784523.80152439,0
+EWQ.US,D,20200109,000000,30.2443,30.2443,30.1277,30.2346,285413.53485185,0
+EWQ.US,D,20200110,000000,30.1977,30.2531,30.0733,30.0966,960426.9818295,0
+EWQ.US,D,20200113,000000,30.151,30.2715,30.1228,30.2531,676020.630311,0
+EWQ.US,D,20200114,000000,30.1705,30.3085,30.1607,30.2715,1563348.1182002,0
+EWQ.US,D,20200115,000000,30.2346,30.3367,30.2249,30.2531,656973.65152289,0
+EWQ.US,D,20200116,000000,30.3464,30.3736,30.2764,30.3736,429246.31061112,0
+EWQ.US,D,20200117,000000,30.5126,30.5272,30.429,30.4941,710460.3333417,0
+EWQ.US,D,20200121,000000,30.29,30.2958,30.1423,30.1423,393639.96212585,0
+EWQ.US,D,20200122,000000,30.2074,30.2161,30.0402,30.0402,405269.38030781,0
+EWQ.US,D,20200123,000000,29.9304,30.0217,29.7544,29.9848,397699.55909559,0
+EWQ.US,D,20200124,000000,30.0684,30.0684,29.7914,29.8361,469545.98939947,0
+EWQ.US,D,20200127,000000,29.1615,29.3044,29.1285,29.1887,1053154.7197094,0
+EWQ.US,D,20200128,000000,29.3374,29.5134,29.2995,29.4667,337372.46667064,0
+EWQ.US,D,20200129,000000,29.6514,29.701,29.528,29.5591,349168.54848896,0
+EWQ.US,D,20200130,000000,29.2169,29.5046,29.1984,29.4667,1458175.1333505,0
+EWQ.US,D,20200131,000000,29.2626,29.2626,28.9302,29.0497,1078602.8166794,0
+EWQ.US,D,20200203,000000,29.1528,29.3326,29.1528,29.1615,511146.05606663,0
+EWQ.US,D,20200204,000000,29.597,29.6427,29.5542,29.5872,1587320.933352,0
+EWQ.US,D,20200205,000000,29.8555,29.873,29.7544,29.8458,1130702.6924376,0
+EWQ.US,D,20200206,000000,29.9751,29.9984,29.9012,29.9935,501467.21970288,0
+EWQ.US,D,20200207,000000,29.7914,29.9255,29.7544,29.8186,2023695.7151754,0
+EWQ.US,D,20200210,000000,29.6883,29.8458,29.6883,29.8458,845608.08182814,0
+EWQ.US,D,20200211,000000,29.9109,29.9935,29.8925,29.9304,314393.46060976,0
+EWQ.US,D,20200212,000000,30.1228,30.1423,30.0587,30.1325,481392.48182385,0
+EWQ.US,D,20200213,000000,29.8458,29.9848,29.7816,29.9304,1404026.9409256,0
+EWQ.US,D,20200214,000000,29.9206,29.9576,29.8186,29.873,423415.14091408,0
+EWQ.US,D,20200218,000000,29.735,29.8555,29.735,29.7816,681091.5257656,0
+EWQ.US,D,20200219,000000,29.8925,29.9858,29.8827,29.9576,655874.90606833,0
+EWQ.US,D,20200220,000000,29.9488,30.0072,29.6883,29.8186,838777.95910079,0
+EWQ.US,D,20200221,000000,29.7068,29.7632,29.6009,29.6883,601427.33637072,0
+EWQ.US,D,20200224,000000,28.4121,28.6531,28.2818,28.448,1170765.7500138,0
+EWQ.US,D,20200225,000000,28.4043,28.4208,27.7647,27.7647,1370239.4894101,0
+EWQ.US,D,20200226,000000,28.0427,28.2361,27.7356,27.7356,2486337.5091202,0
+EWQ.US,D,20200227,000000,27.3944,27.7832,26.9784,26.9968,1965447.8030535,0
+EWQ.US,D,20200228,000000,26.4321,26.8578,26.1551,26.7655,2327355.8318456,0
+EWQ.US,D,20200302,000000,26.8578,27.4459,26.6547,27.4041,2823065.9545787,0
+EWQ.US,D,20200303,000000,27.6072,27.9688,26.8763,27.0328,3126009.0060974,0
+EWQ.US,D,20200304,000000,27.5518,28.0281,27.339,27.9776,2192254.3788137,0
+EWQ.US,D,20200305,000000,27.163,27.3847,26.8627,26.9968,2550235.5242725,0
+EWQ.US,D,20200306,000000,26.4233,26.5983,26.0996,26.4049,5492305.4879435,0
+EWQ.US,D,20200309,000000,24.6649,25.0858,23.8834,23.9525,4995038.8091498,0
+EWQ.US,D,20200310,000000,24.8691,24.9429,23.8689,24.803,4541833.0576293,0
+EWQ.US,D,20200311,000000,24.1381,24.1925,23.1389,23.3411,3564418.730345,0
+EWQ.US,D,20200312,000000,21.5564,21.5749,20.2151,20.3813,3289270.4409478,0
+EWQ.US,D,20200313,000000,22.0745,22.1066,20.4376,21.8626,2234987.1409354,0
+EWQ.US,D,20200316,000000,18.5782,19.9098,18.5315,19.0963,2009939.7924479,0
+EWQ.US,D,20200317,000000,19.1799,19.9477,18.8183,19.8914,1237557.7454691,0
+EWQ.US,D,20200318,000000,18.4751,18.9009,17.8424,18.5315,3129033.6424611,0
+EWQ.US,D,20200319,000000,18.3186,18.93,18.133,18.5685,1353212.0212281,0
+EWQ.US,D,20200320,000000,19.4472,19.8165,18.9009,18.9388,4680470.4546006,0
+EWQ.US,D,20200323,000000,19.3266,19.6046,18.826,18.9203,1301739.7060759,0
+EWQ.US,D,20200324,000000,20.2705,20.7701,20.0488,20.6408,1515971.4075936,0
+EWQ.US,D,20200325,000000,20.8624,22.0561,20.6602,21.6585,1906120.6924467,0
+EWQ.US,D,20200326,000000,21.7032,22.7967,21.6672,22.7967,1839459.353052,0
+EWQ.US,D,20200327,000000,21.6585,22.2135,21.3154,21.8723,1642099.7727466,0
+EWQ.US,D,20200330,000000,21.5846,21.9627,21.4272,21.9452,1355345.7272887,0
+EWQ.US,D,20200331,000000,21.7324,21.8626,21.3708,21.6867,1389822.466683,0
+EWQ.US,D,20200401,000000,20.9363,20.9917,20.46,20.53,1739869.6000205,0
+EWQ.US,D,20200402,000000,20.5378,21.0665,20.4367,20.8624,1131465.0242558,0
+EWQ.US,D,20200403,000000,20.4464,20.4746,20.1042,20.2151,1505195.8833511,0
+EWQ.US,D,20200406,000000,21.0384,21.608,21.0199,21.4923,1873741.6515372,0
+EWQ.US,D,20200407,000000,22.2048,22.2602,21.5652,21.5652,1744793.3788084,0
+EWQ.US,D,20200408,000000,21.7868,22.0561,21.5943,21.9355,1151938.9318318,0
+EWQ.US,D,20200409,000000,22.3613,22.7034,22.232,22.5644,1125029.9560739,0
+EWQ.US,D,20200413,000000,22.4546,22.5323,22.0444,22.232,711361.55152353,0
+EWQ.US,D,20200414,000000,22.6393,22.8103,22.4643,22.5372,1712490.468202,0
+EWQ.US,D,20200415,000000,21.6488,21.7324,21.469,21.5282,793363.14697904,0
+EWQ.US,D,20200416,000000,21.6128,21.6128,21.1394,21.3892,1584334.3621399,0
+EWQ.US,D,20200417,000000,22.1387,22.3613,21.9909,22.3146,1338415.9939552,0
+EWQ.US,D,20200420,000000,22.0006,22.3797,21.9452,21.9627,927137.46364729,0
+EWQ.US,D,20200421,000000,21.6216,21.8344,21.4272,21.537,745930.88182697,0
+EWQ.US,D,20200422,000000,21.7129,21.7411,21.5846,21.7129,693697.26364454,0
+EWQ.US,D,20200423,000000,21.677,22.1066,21.4971,21.5282,1169758.5666804,0
+EWQ.US,D,20200424,000000,21.7508,21.8801,21.537,21.8247,862465.80001016,0
+EWQ.US,D,20200427,000000,21.954,22.2777,21.954,22.2135,333608.13182211,0
+EWQ.US,D,20200428,000000,22.6849,22.6849,22.2971,22.3146,574096.55758252,0
+EWQ.US,D,20200429,000000,22.8337,23.1622,22.787,23.0825,826719.53637338,0
+EWQ.US,D,20200430,000000,22.7034,22.8288,22.4857,22.648,827264.79394914,0
+EWQ.US,D,20200501,000000,22.3982,22.441,22.0881,22.2135,573715.90606737,0
+EWQ.US,D,20200504,000000,21.9171,21.9909,21.7227,21.9909,798349.68182759,0
+EWQ.US,D,20200505,000000,22.1387,22.2689,21.9355,21.9822,522935.96515768,0
+EWQ.US,D,20200506,000000,22.1212,22.1212,21.7032,21.7129,327941.56818568,0
+EWQ.US,D,20200507,000000,22.092,22.2602,22.0006,22.1863,691880.42425058,0
+EWQ.US,D,20200508,000000,22.509,22.6023,22.4264,22.5644,923925.58788967,0
+EWQ.US,D,20200511,000000,22.2602,22.3797,22.1484,22.3428,469148.87727825,0
+EWQ.US,D,20200512,000000,22.2777,22.3428,21.954,21.9627,381500.26515601,0
+EWQ.US,D,20200513,000000,21.8723,21.8801,21.3202,21.4738,907208.81364705,0
+EWQ.US,D,20200514,000000,20.9548,21.3251,20.7788,21.3154,680667.66515953,0
+EWQ.US,D,20200515,000000,21.2707,21.4174,21.1492,21.3445,299230.15606413,0
+EWQ.US,D,20200518,000000,22.1299,22.6529,22.0833,22.5469,1088289.8833462,0
+EWQ.US,D,20200519,000000,22.2602,22.3243,22.0386,22.0473,1145454.4818317,0
+EWQ.US,D,20200520,000000,22.4546,22.6218,22.3515,22.4993,604721.51515864,0
+EWQ.US,D,20200521,000000,22.509,22.6023,22.2223,22.2971,457327.07576296,0
+EWQ.US,D,20200522,000000,22.2777,22.3428,22.1435,22.3146,547541.48485494,0
+EWQ.US,D,20200526,000000,23.1855,23.2915,23.101,23.101,493548.63939975,0
+EWQ.US,D,20200527,000000,23.6472,23.7503,23.412,23.6842,1135749.925771,0
+EWQ.US,D,20200528,000000,23.9622,24.2859,23.8786,23.9622,1113094.9878919,0
+EWQ.US,D,20200529,000000,24.0817,24.1566,23.7124,23.9904,1699709.8363837,0
+EWQ.US,D,20200601,000000,24.1663,24.5123,24.1663,24.4987,2211359.9985109,0
+EWQ.US,D,20200602,000000,24.8691,25.0392,24.8108,25.0071,1303868.2681972,0
+EWQ.US,D,20200603,000000,25.5446,26.0384,25.5262,25.9325,1604653.9515341,0
+EWQ.US,D,20200604,000000,25.8683,26.2095,25.8032,26.0161,4937711.6621794,0
+EWQ.US,D,20200605,000000,26.7742,26.9317,26.6547,26.7091,712285.4030387,0
+EWQ.US,D,20200608,000000,26.9035,27.0425,26.6916,27.0328,669869.50758365,0
+EWQ.US,D,20200609,000000,26.3572,26.6265,26.3125,26.4505,1816373.3530517,0
+EWQ.US,D,20200610,000000,26.5244,26.5526,26.1551,26.2756,873655.92576787,0
+EWQ.US,D,20200611,000000,25.4523,25.5164,24.4521,24.489,1981850.796993,0
+EWQ.US,D,20200612,000000,25.3949,25.4426,24.6095,24.9886,1071850.8818308,0
+EWQ.US,D,20200615,000000,24.6222,25.358,24.5396,25.2559,689122.24394751,0
+EWQ.US,D,20200616,000000,25.704,25.7867,25.1442,25.498,787614.28031231,0
+EWQ.US,D,20200617,000000,25.7682,25.7682,25.4844,25.5456,532863.7681881,0
+EWQ.US,D,20200618,000000,25.2559,25.4892,25.1811,25.3502,355095.39545873,0
+EWQ.US,D,20200619,000000,25.7867,25.7867,25.1169,25.1364,492956.05758157,0
+EWQ.US,D,20200622,000000,25.358,25.601,25.2472,25.5456,410585.12727756,0
+EWQ.US,D,20200623,000000,25.983,25.9927,25.704,25.704,527941.01818804,0
+EWQ.US,D,20200624,000000,25.4047,25.4328,24.94,25.0421,632263.19546199,0
+EWQ.US,D,20200625,000000,25.0518,25.5718,24.9497,25.5456,1219117.7515295,0
+EWQ.US,D,20200626,000000,25.498,25.5271,25.0606,25.1082,1221693.836378,0
+EWQ.US,D,20200629,000000,25.3872,25.601,25.2375,25.5174,1662660.0985044,0
+EWQ.US,D,20200630,000000,25.2277,25.6097,25.1723,25.5359,686672.70000809,0
+EWQ.US,D,20200701,000000,25.3774,25.6477,25.3774,25.5718,1126279.9333466,0
+EWQ.US,D,20200702,000000,26.0851,26.2348,25.8809,25.9266,449458.9060659,0
+EWQ.US,D,20200706,000000,26.4019,26.746,26.2853,26.4204,628376.43485589,0
+EWQ.US,D,20200707,000000,26.2153,26.2902,25.9733,25.983,422223.80455043,0
+EWQ.US,D,20200708,000000,25.9733,26.2066,25.9091,26.1968,887428.30910136,0
+EWQ.US,D,20200709,000000,26.0666,26.0763,25.4941,25.6758,833461.18334315,0
+EWQ.US,D,20200710,000000,25.8158,26.0102,25.741,26.0102,2143636.9500253,0
+EWQ.US,D,20200713,000000,26.3096,26.505,25.9091,25.9548,946732.78637479,0
+EWQ.US,D,20200714,000000,26.0102,26.4573,25.9451,26.4204,942469.48940504,0
+EWQ.US,D,20200715,000000,26.9696,27.0629,26.7178,26.8578,1012943.5166786,0
+EWQ.US,D,20200716,000000,26.746,26.9229,26.6537,26.7081,520422.63636977,0
+EWQ.US,D,20200717,000000,26.6906,26.8403,26.5886,26.8209,1395564.1318346,0
+EWQ.US,D,20200720,000000,26.7742,26.9142,26.6722,26.8675,413007.92273214,0
+EWQ.US,D,20200721,000000,27.0444,27.1358,26.9045,26.9599,646989.26515914,0
+EWQ.US,D,20200722,000000,26.9793,27.0542,26.8773,27.0172,770958.20455454,0
+EWQ.US,D,20200723,000000,26.8957,27.0075,26.6537,26.7276,672652.3787958,0
+EWQ.US,D,20200724,000000,26.5604,26.644,26.4875,26.6158,555383.93485503,0
+EWQ.US,D,20200727,000000,26.7558,26.9229,26.7081,26.7927,868503.75607084,0
+EWQ.US,D,20200728,000000,26.5789,26.7606,26.574,26.5983,655516.88788651,0
+EWQ.US,D,20200729,000000,26.8957,27.0824,26.8491,27.0629,826186.62425216,0
+EWQ.US,D,20200730,000000,26.4486,26.7178,26.1084,26.6634,919660.23334417,0
+EWQ.US,D,20200731,000000,26.5604,26.5983,25.8246,26.0297,1369176.7515313,0
+EWQ.US,D,20200803,000000,26.2804,26.5137,26.1968,26.5137,484368.76515722,0
+EWQ.US,D,20200804,000000,26.3368,26.6906,26.2902,26.6722,1708511.1166868,0
+EWQ.US,D,20200805,000000,26.9511,27.0824,26.8539,26.8675,731642.04697832,0
+EWQ.US,D,20200806,000000,26.7178,26.9793,26.6722,26.9229,568563.73637034,0
+EWQ.US,D,20200807,000000,26.5507,26.7558,26.5137,26.7373,720699.8590994,0
+EWQ.US,D,20200810,000000,26.7178,26.816,26.6634,26.7927,1522694.5363816,0
+EWQ.US,D,20200811,000000,27.408,27.4819,26.9793,27.0172,655607.42121985,0
+EWQ.US,D,20200812,000000,27.6034,27.79,27.5567,27.6306,699409.09394763,0
+EWQ.US,D,20200813,000000,27.6306,27.7336,27.4167,27.5198,1562161.925776,0
+EWQ.US,D,20200814,000000,27.1096,27.2359,27.0542,27.128,548678.29546101,0
+EWQ.US,D,20200817,000000,27.3234,27.3516,27.2777,27.3049,407494.64848965,0
+EWQ.US,D,20200818,000000,27.5003,27.5198,27.1941,27.2311,3097801.7000365,0
+EWQ.US,D,20200819,000000,27.3516,27.4265,27.1183,27.1562,1087874.2530431,0
+EWQ.US,D,20200820,000000,26.8403,27.059,26.7927,27.0075,427321.44848988,0
+EWQ.US,D,20200821,000000,26.505,26.8024,26.4865,26.8024,585877.20758266,0
+EWQ.US,D,20200824,000000,27.371,27.371,27.2068,27.3049,717018.85606905,0
+EWQ.US,D,20200825,000000,27.687,27.687,27.2777,27.4459,578993.58788561,0
+EWQ.US,D,20200826,000000,27.4265,27.6967,27.4265,27.6772,362783.527277,0
+EWQ.US,D,20200827,000000,27.6306,27.6306,27.1844,27.2865,586169.38334024,0
+EWQ.US,D,20200828,000000,27.5567,27.6034,27.3983,27.5567,503135.91364229,0
+EWQ.US,D,20200831,000000,27.5198,27.6131,27.2398,27.2495,1240550.4894086,0
+EWQ.US,D,20200901,000000,27.2398,27.3429,27.0726,27.2019,456480.38333871,0
+EWQ.US,D,20200902,000000,27.5285,27.7618,27.371,27.7618,691371.17425057,0
+EWQ.US,D,20200903,000000,27.8911,27.9572,27.0726,27.2398,1337597.0788036,0
+EWQ.US,D,20200904,000000,27.4167,27.4906,26.8024,27.2952,6506643.0121979,0
+EWQ.US,D,20200908,000000,26.8578,27.0999,26.746,26.8306,1725136.3288082,0
+EWQ.US,D,20200909,000000,27.3429,27.5936,27.3088,27.4265,849036.00304031,0
+EWQ.US,D,20200910,000000,27.65,27.7521,27.0921,27.1183,915964.82728352,0
+EWQ.US,D,20200911,000000,27.3983,27.547,27.2214,27.3788,2071258.636388,0
+EWQ.US,D,20200914,000000,27.6403,27.6772,27.5003,27.5382,624752.01515888,0
+EWQ.US,D,20200915,000000,27.7618,27.7667,27.547,27.6228,654794.67879559,0
+EWQ.US,D,20200916,000000,27.5654,27.7054,27.4167,27.4362,774673.15758488,0
+EWQ.US,D,20200917,000000,27.2952,27.547,27.2865,27.51,1801555.7212333,0
+EWQ.US,D,20200918,000000,27.2398,27.2865,27.026,27.128,1362486.5439554,0
+EWQ.US,D,20200921,000000,26.2435,26.2435,25.843,26.1696,1233379.8378933,0
+EWQ.US,D,20200922,000000,26.1133,26.123,25.7128,25.9636,1084888.7106188,0
+EWQ.US,D,20200923,000000,26.0948,26.1035,25.5641,25.5913,907529.79546524,0
+EWQ.US,D,20200924,000000,25.6195,25.8401,25.4426,25.6477,1395068.256077,0
+EWQ.US,D,20200925,000000,25.219,25.6389,25.1636,25.6097,1238577.274257,0
+EWQ.US,D,20200928,000000,26.0199,26.1133,25.983,26.0666,894229.62576811,0
+EWQ.US,D,20200929,000000,26.123,26.2435,26.0005,26.1405,1126851.9394072,0
+EWQ.US,D,20200930,000000,26.1133,26.2804,25.8994,26.0199,1335392.3863794,0
+EWQ.US,D,20201001,000000,26.1871,26.2435,26.0481,26.1696,1122805.7166799,0
+EWQ.US,D,20201002,000000,25.8158,26.225,25.8061,26.1696,855852.75152524,0
+EWQ.US,D,20201005,000000,26.4486,26.6537,26.4486,26.6537,717619.66819027,0
+EWQ.US,D,20201006,000000,26.8209,26.8403,26.3271,26.4019,1711395.837899,0
+EWQ.US,D,20201007,000000,26.5886,26.6819,26.505,26.644,783264.56516074,0
+EWQ.US,D,20201008,000000,26.7558,26.8452,26.7178,26.8403,1045059.1878911,0
+EWQ.US,D,20201009,000000,27.0726,27.1465,26.989,27.0921,770906.7651606,0
+EWQ.US,D,20201012,000000,27.1844,27.2865,27.1796,27.2593,951537.22576879,0
+EWQ.US,D,20201013,000000,26.9424,26.9424,26.7742,26.8403,654930.4787956,0
+EWQ.US,D,20201014,000000,26.9142,26.9696,26.7081,26.7373,1075906.363649,0
+EWQ.US,D,20201015,000000,26.1133,26.574,26.0851,26.5409,1865870.3954765,0
+EWQ.US,D,20201016,000000,26.7655,26.9327,26.6906,26.7742,967421.71061746,0
+EWQ.US,D,20201019,000000,26.9696,27.0542,26.6537,26.7081,636512.08940144,0
+EWQ.US,D,20201020,000000,27.0824,27.2116,26.9793,26.9978,483703.13939964,0
+EWQ.US,D,20201021,000000,26.8112,26.9424,26.5983,26.6158,864694.15455564,0
+EWQ.US,D,20201022,000000,26.5983,26.7373,26.4671,26.6906,654722.66364408,0
+EWQ.US,D,20201023,000000,27.0726,27.0775,26.8403,27.0542,566015.42879455,0
+EWQ.US,D,20201026,000000,26.6819,26.6819,26.1871,26.3835,814182.72728232,0
+EWQ.US,D,20201027,000000,26.1133,26.1502,25.7371,25.7779,667004.33334119,0
+EWQ.US,D,20201028,000000,24.9021,24.9954,24.6134,24.698,1389649.6303194,0
+EWQ.US,D,20201029,000000,24.6319,24.9303,24.4832,24.8273,766368.78182721,0
+EWQ.US,D,20201030,000000,24.837,24.8934,24.6319,24.837,682533.88637168,0
+EWQ.US,D,20201102,000000,25.2375,25.358,25.079,25.2938,686673.72879597,0
+EWQ.US,D,20201103,000000,25.8809,26.1823,25.8566,26.0851,811708.49243381,0
+EWQ.US,D,20201104,000000,26.2804,26.7558,26.1725,26.4865,1111731.8439525,0
+EWQ.US,D,20201105,000000,27.1941,27.3137,27.0075,27.1659,5393104.6167302,0
+EWQ.US,D,20201106,000000,27.3049,27.3331,27.1562,27.2019,707827.66515985,0
+EWQ.US,D,20201109,000000,29.4016,29.4657,28.7396,28.7396,1846703.0485066,0
+EWQ.US,D,20201110,000000,29.4657,29.6806,29.4463,29.5406,1847940.6803248,0
+EWQ.US,D,20201111,000000,29.5309,29.6057,29.4288,29.5872,803580.03940341,0
+EWQ.US,D,20201112,000000,29.2052,29.3355,28.9486,29.0556,876058.14546487,0
+EWQ.US,D,20201113,000000,29.3073,29.5785,29.3073,29.5493,1009534.1136483,0
+EWQ.US,D,20201116,000000,30.0616,30.0995,29.8128,30.0052,846441.40000997,0
+EWQ.US,D,20201117,000000,30.0052,30.1743,29.8847,30.0898,405446.33182296,0
+EWQ.US,D,20201118,000000,30.1646,30.2482,29.9129,29.9129,497122.64849071,0
+EWQ.US,D,20201119,000000,29.8847,30.1695,29.838,30.1646,416480.08182309,0
+EWQ.US,D,20201120,000000,30.0344,30.1646,30.0247,30.0995,407131.48636843,0
+EWQ.US,D,20201123,000000,30.257,30.2861,29.9595,30.1092,613468.2697042,0
+EWQ.US,D,20201124,000000,30.3872,30.6254,30.36,30.6205,1108248.3681949,0
+EWQ.US,D,20201125,000000,30.4903,30.6953,30.4251,30.6477,672834.47425035,0
+EWQ.US,D,20201127,000000,30.7877,30.9558,30.7877,30.8723,1087184.9651643,0
+EWQ.US,D,20201130,000000,30.9831,30.9831,30.2385,30.257,1105004.600013,0
+EWQ.US,D,20201201,000000,30.8071,31.1143,30.7877,31.0764,1188973.2378928,0
+EWQ.US,D,20201202,000000,30.9558,31.1425,30.9092,31.124,824472.66364608,0
+EWQ.US,D,20201203,000000,31.1697,31.2824,31.021,31.0764,661045.59394718,0
+EWQ.US,D,20201204,000000,31.3281,31.403,31.2824,31.3553,800235.45000943,0
+EWQ.US,D,20201207,000000,31.124,31.1979,31.0015,31.0589,658311.07576533,0
+EWQ.US,D,20201208,000000,30.9743,31.1425,30.9646,31.1425,534234.11364266,0
+EWQ.US,D,20201209,000000,31.0958,31.1143,30.7274,30.9189,1572398.36517,0
+EWQ.US,D,20201210,000000,30.7692,31.124,30.7692,30.9928,575929.85758254,0
+EWQ.US,D,20201211,000000,30.8246,30.882,30.6672,30.8538,987656.93940558,0
+EWQ.US,D,20201214,000000,31.1153,31.1347,30.8246,30.8538,544678.36818824,0
+EWQ.US,D,20201215,000000,31.0219,31.2183,30.9374,31.2183,1412876.5742591,0
+EWQ.US,D,20201216,000000,31.1055,31.2552,30.984,31.2095,572156.2636431,0
+EWQ.US,D,20201217,000000,31.4428,31.5274,31.3126,31.3398,766940.78788782,0
+EWQ.US,D,20201218,000000,31.2649,31.2883,31.0725,31.1716,725656.55909946,0
+EWQ.US,D,20201221,000000,30.2259,30.7877,30.1053,30.7138,1051248.37577,0
+EWQ.US,D,20201222,000000,30.7313,30.7692,30.5913,30.6847,461405.19091453,0
+EWQ.US,D,20201223,000000,31.0773,31.1716,30.9938,31.125,391527.86061067,0
+EWQ.US,D,20201224,000000,30.9938,31.125,30.9801,31.1055,460231.34394482,0
+EWQ.US,D,20201228,000000,31.4146,31.5556,31.368,31.3962,255720.65909392,0
+EWQ.US,D,20201229,000000,31.7335,31.7821,31.4807,31.5361,415607.66970187,0
+EWQ.US,D,20201230,000000,31.7335,31.8083,31.5459,31.5459,344693.32121618,0
+EWQ.US,D,20201231,000000,31.368,31.4331,31.0501,31.125,1343540.3863795,0
+EWQ.US,D,20210104,000000,32.0047,32.0513,31.3126,31.471,840260.44243414,0
+EWQ.US,D,20210105,000000,31.4244,31.7237,31.3213,31.6586,3071181.8136725,0
+EWQ.US,D,20210106,000000,31.7432,32.096,31.6956,31.9386,3338458.847009,0
+EWQ.US,D,20210107,000000,32.0047,32.1164,31.9765,32.0795,487931.45758151,0
+EWQ.US,D,20210108,000000,32.1913,32.2574,31.9386,32.2574,387607.15000457,0
+EWQ.US,D,20210111,000000,31.5459,31.7937,31.5459,31.7237,592788.60455244,0
+EWQ.US,D,20210112,000000,31.6761,31.9386,31.5225,31.8832,7970553.6379727,0
+EWQ.US,D,20210113,000000,31.8365,31.9386,31.714,31.8171,671205.90303821,0
+EWQ.US,D,20210114,000000,31.8268,32.0134,31.7889,31.9288,993300.86970867,0
+EWQ.US,D,20210115,000000,31.508,31.5274,31.1347,31.3213,319716.40909468,0
+EWQ.US,D,20210119,000000,31.5653,31.5692,31.368,31.508,632728.20758321,0
+EWQ.US,D,20210120,000000,31.5556,31.6489,31.471,31.6392,439411.76364154,0
+EWQ.US,D,20210121,000000,31.611,31.611,31.368,31.5361,568122.38637033,0
+EWQ.US,D,20210122,000000,31.2747,31.4477,31.2465,31.3301,455897.06061143,0
+EWQ.US,D,20210125,000000,30.8538,30.9374,30.6011,30.9277,666047.56061391,0
+EWQ.US,D,20210126,000000,31.1901,31.2931,31.0773,31.228,530240.35909716,0
+EWQ.US,D,20210127,000000,30.4611,30.7692,30.1841,30.395,819387.36516117,0
+EWQ.US,D,20210128,000000,30.8538,31.1153,30.8343,30.9189,767250.45303934,0
+EWQ.US,D,20210129,000000,30.638,30.7041,30.1889,30.3104,1125938.3757708,0
+EWQ.US,D,20210201,000000,30.7595,30.7595,30.4689,30.6292,867330.93788901,0
+EWQ.US,D,20210202,000000,31.0404,31.1396,30.9189,31.1153,327929.22273114,0
+EWQ.US,D,20210203,000000,31.0219,31.0773,30.8917,31.0773,207803.83485093,0
+EWQ.US,D,20210204,000000,31.0219,31.1347,30.984,31.0871,236672.65151794,0
+EWQ.US,D,20210205,000000,31.5177,31.6022,31.368,31.5741,184461.66666884,0
+EWQ.US,D,20210208,000000,31.7889,31.8268,31.611,31.7432,328351.02576144,0
+EWQ.US,D,20210209,000000,31.7607,31.9337,31.7237,31.8919,4370661.2727788,0
+EWQ.US,D,20210210,000000,31.9288,31.9667,31.6304,31.7053,826845.04849459,0
+EWQ.US,D,20210211,000000,31.8365,31.8734,31.6683,31.8083,1456377.8409262,0
+EWQ.US,D,20210212,000000,31.7237,31.9862,31.7237,31.9862,231830.14697243,0
+EWQ.US,D,20210216,000000,32.2477,32.3507,32.2097,32.3322,238907.17879069,0
+EWQ.US,D,20210217,000000,32.0319,32.1398,31.9288,32.1349,454047.30000535,0
+EWQ.US,D,20210218,000000,31.957,32.0416,31.8171,32.0134,236966.88485128,0
+EWQ.US,D,20210219,000000,32.1825,32.3176,32.1067,32.1641,277363.26970024,0
+EWQ.US,D,20210222,000000,32.1067,32.3556,32.1067,32.1728,275155.49091233,0
+EWQ.US,D,20210223,000000,32.2477,32.4071,32.0047,32.3507,340310.68485249,0
+EWQ.US,D,20210224,000000,32.1728,32.5422,32.1349,32.4819,337955.78939792,0
+EWQ.US,D,20210225,000000,32.6501,32.7725,32.0134,32.0795,627298.26515891,0
+EWQ.US,D,20210226,000000,32.0416,32.0416,31.6586,31.6956,602661.88182528,0
+EWQ.US,D,20210301,000000,32.0319,32.2146,32.0231,32.1728,528134.43030925,0
+EWQ.US,D,20210302,000000,32.2671,32.3973,32.1913,32.304,551179.27879437,0
+EWQ.US,D,20210303,000000,32.2195,32.3692,32.061,32.1641,456417.6272781,0
+EWQ.US,D,20210304,000000,32.2477,32.3789,31.6761,31.8919,2007746.4166903,0
+EWQ.US,D,20210305,000000,32.0134,32.0465,31.6256,31.9862,758598.34697863,0
+EWQ.US,D,20210308,000000,31.957,32.2758,31.9211,32.0795,1972957.9545687,0
+EWQ.US,D,20210309,000000,32.4168,32.4673,32.3128,32.4071,841665.76667658,0
+EWQ.US,D,20210310,000000,32.7434,32.8464,32.6034,32.8377,902620.4197076,0
+EWQ.US,D,20210311,000000,32.9582,33.1934,32.8834,33.1361,976528.5409206,0
+EWQ.US,D,20210312,000000,32.9407,33.2965,32.9407,33.2965,398683.08030773,0
+EWQ.US,D,20210315,000000,33.1361,33.1458,32.8746,33.0807,593670.27576457,0
+EWQ.US,D,20210316,000000,33.0904,33.1089,32.9582,33.0156,424783.42879288,0
+EWQ.US,D,20210317,000000,33.0058,33.3888,32.9961,33.3422,322184.47121592,0
+EWQ.US,D,20210318,000000,33.034,33.2119,32.7628,32.7628,674247.00000794,0
+EWQ.US,D,20210319,000000,32.7152,32.8328,32.5752,32.7628,446026.86970222,0
+EWQ.US,D,20210322,000000,32.6783,32.7531,32.6034,32.6598,539165.09394575,0
+EWQ.US,D,20210323,000000,32.4625,32.5373,32.1825,32.2292,401168.63182291,0
+EWQ.US,D,20210324,000000,32.201,32.3594,32.1164,32.1262,453539.07879322,0
+EWQ.US,D,20210325,000000,32.0513,32.3468,31.9862,32.2943,1722947.0682021,0
+EWQ.US,D,20210326,000000,32.3692,32.6267,32.3128,32.6034,442051.63333854,0
+EWQ.US,D,20210329,000000,32.4819,32.6131,32.4168,32.5752,497273.88030889,0
+EWQ.US,D,20210330,000000,32.5568,32.7346,32.5325,32.6783,260422.21970004,0
+EWQ.US,D,20210331,000000,32.6316,32.7385,32.547,32.5947,3357473.9333729,0
+EWQ.US,D,20210401,000000,32.8464,33.174,32.8134,33.1186,915903.10001079,0
+EWQ.US,D,20210405,000000,33.4549,33.7446,33.3888,33.6979,998269.91516328,0
+EWQ.US,D,20210406,000000,33.2391,33.3519,33.2391,33.3519,444083.48939917,0
+EWQ.US,D,20210407,000000,33.4549,33.5541,33.3801,33.5016,428230.89697474,0
+EWQ.US,D,20210408,000000,33.5861,33.731,33.5492,33.6892,624675.88485584,0
+EWQ.US,D,20210409,000000,33.6513,33.8019,33.5949,33.8019,402953.57879263,0
+EWQ.US,D,20210412,000000,33.7348,33.7728,33.6279,33.7271,232359.97273001,0
+EWQ.US,D,20210413,000000,33.7825,34.0634,33.7728,34.0634,2645048.6151827,0
+EWQ.US,D,20210414,000000,34.0537,34.1577,34.0158,34.0731,407816.65909571,0
+EWQ.US,D,20210415,000000,34.2315,34.2879,34.1752,34.2879,1615996.3378978,0
+EWQ.US,D,20210416,000000,34.4561,34.6894,34.4376,34.6806,799036.91213063,0
+EWQ.US,D,20210419,000000,34.8118,34.8449,34.6534,34.7934,712280.2590993,0
+EWQ.US,D,20210420,000000,34.3346,34.3628,34.0022,34.1003,694720.90758394,0
+EWQ.US,D,20210421,000000,34.0819,34.5163,34.0819,34.4843,518155.18788489,0
+EWQ.US,D,20210422,000000,34.5786,34.6058,34.3433,34.4376,466113.95303579,0
+EWQ.US,D,20210423,000000,34.5125,34.8021,34.5037,34.7273,633395.89091655,0
+EWQ.US,D,20210426,000000,34.8021,34.8488,34.7564,34.8313,638822.74697722,0
+EWQ.US,D,20210427,000000,34.7467,34.8964,34.7273,34.877,335587.51970092,0
+EWQ.US,D,20210428,000000,34.98,35.1773,34.9052,35.1297,447963.04849013,0
+EWQ.US,D,20210429,000000,35.2794,35.2794,34.947,35.2045,565569.96364303,0
+EWQ.US,D,20210430,000000,34.9343,34.9994,34.4784,34.6058,1144013.1500135,0
+EWQ.US,D,20210503,000000,34.8672,35.0315,34.8449,35.0092,474023.27424801,0
+EWQ.US,D,20210504,000000,34.7185,34.8021,34.4376,34.6058,1109040.5348616,0
+EWQ.US,D,20210505,000000,34.9421,35.0092,34.9149,34.9994,366432.63788311,0
+EWQ.US,D,20210506,000000,35.1112,35.4106,35.0364,35.4106,979191.04395093,0
+EWQ.US,D,20210507,000000,35.3824,35.813,35.3639,35.813,1230509.5197115,0
+EWQ.US,D,20210510,000000,35.8227,35.8315,35.4952,35.5331,862620.11819198,0
+EWQ.US,D,20210511,000000,35.0267,35.2045,34.9343,35.083,821791.64243392,0
+EWQ.US,D,20210512,000000,34.9052,35.1112,34.6991,34.7739,919498.7136472,0
+EWQ.US,D,20210513,000000,34.8964,35.2045,34.8867,35.1297,1828403.9985064,0
+EWQ.US,D,20210514,000000,35.5603,35.9345,35.5409,35.8966,848612.14243424,0
+EWQ.US,D,20210517,000000,35.6633,35.7761,35.5982,35.7664,958332.36970826,0
+EWQ.US,D,20210518,000000,35.8315,35.8412,35.6487,35.6633,709227.8454629,0
+EWQ.US,D,20210519,000000,35.0743,35.4252,34.9052,35.2794,3202290.5409468,0
+EWQ.US,D,20210520,000000,35.5603,35.9442,35.5234,35.8966,3093830.5788243,0
+EWQ.US,D,20210521,000000,35.8966,35.9909,35.8227,35.9442,490929.34546033,0
+EWQ.US,D,20210524,000000,36.056,36.2388,36.0006,36.197,614584.5045527,0
+EWQ.US,D,20210525,000000,36.3467,36.3933,36.1785,36.2903,3339706.766706,0
+EWQ.US,D,20210526,000000,36.1591,36.2242,36.0706,36.0939,1023727.2712242,0
+EWQ.US,D,20210527,000000,36.3564,36.4594,36.2154,36.3369,631564.64849229,0
+EWQ.US,D,20210528,000000,36.4303,36.6324,36.3894,36.4779,1198326.9772868,0
+EWQ.US,D,20210601,000000,36.8521,36.8852,36.6548,36.7121,871071.61061632,0
+EWQ.US,D,20210602,000000,36.6742,36.8239,36.6227,36.7675,549374.78485496,0
+EWQ.US,D,20210603,000000,36.4963,36.5197,36.4021,36.44,455124.44091445,0
+EWQ.US,D,20210604,000000,36.6178,36.6927,36.5255,36.6927,728397.25000858,0
+EWQ.US,D,20210607,000000,36.7773,36.926,36.7675,36.8706,498617.4772786,0
+EWQ.US,D,20210608,000000,36.9551,36.9921,36.8424,36.8803,683050.33788684,0
+EWQ.US,D,20210609,000000,37.0582,37.0582,36.9085,36.9551,868999.63182842,0
+EWQ.US,D,20210610,000000,36.7938,36.9454,36.7753,36.8035,861370.14091924,0
+EWQ.US,D,20210611,000000,36.993,37.03,36.8696,37.0115,2721004.0242745,0
+EWQ.US,D,20210614,000000,36.9736,37.0971,36.9357,37.0679,775021.9166758,0
+EWQ.US,D,20210615,000000,37.1729,37.2292,37.1204,37.2011,661193.73940173,0
+EWQ.US,D,20210616,000000,37.1913,37.2195,36.7471,36.8599,633869.1333408,0
+EWQ.US,D,20210617,000000,36.6334,36.718,36.4439,36.6334,709674.3394023,0
+EWQ.US,D,20210618,000000,35.9996,36.0939,35.8908,35.9996,767951.05758481,0
+EWQ.US,D,20210621,000000,36.1221,36.4059,36.1037,36.368,490518.85909669,0
+EWQ.US,D,20210622,000000,36.2358,36.4711,36.1795,36.368,691601.62273542,0
+EWQ.US,D,20210623,000000,36.3117,36.3583,36.0376,36.0745,924494.50758665,0
+EWQ.US,D,20210624,000000,36.5197,36.6052,36.51,36.5673,482363.65758144,0
+EWQ.US,D,20210625,000000,36.5761,36.5858,36.4866,36.5576,440958.03182338,0
+EWQ.US,D,20210628,000000,36.3875,36.3875,36.0988,36.2077,467971.94394491,0
+EWQ.US,D,20210629,000000,36.2077,36.2456,36.0657,36.1124,528975.97879411,0
+EWQ.US,D,20210630,000000,35.7722,35.9423,35.64,35.8101,851630.60607064,0
+EWQ.US,D,20210701,000000,35.9044,36.0278,35.848,36.0181,598793.63940099,0
+EWQ.US,D,20210702,000000,35.9423,36.0181,35.8052,36.0181,433830.58939905,0
+EWQ.US,D,20210706,000000,35.9044,35.9044,35.4699,35.5739,722465.25909942,0
+EWQ.US,D,20210707,000000,35.6021,35.7391,35.4835,35.6867,1505966.4454723,0
+EWQ.US,D,20210708,000000,35.0626,35.1812,34.8828,35.1103,2283390.5818451,0
+EWQ.US,D,20210709,000000,35.6867,35.8995,35.6633,35.8665,1507761.6803208,0
+EWQ.US,D,20210712,000000,35.848,36.0463,35.8198,35.9802,1060782.1530428,0
+EWQ.US,D,20210713,000000,35.8286,35.8665,35.6624,35.6964,952891.11061729,0
+EWQ.US,D,20210714,000000,35.8198,35.8762,35.7625,35.8286,563228.44243088,0
+EWQ.US,D,20210715,000000,35.4028,35.4884,35.2901,35.4407,1412492.8363803,0
+EWQ.US,D,20210716,000000,35.3562,35.3746,35.0675,35.1948,1742479.634869,0
+EWQ.US,D,20210719,000000,34.4852,34.5183,34.2063,34.3812,758963.56667561,0
+EWQ.US,D,20210720,000000,34.3628,34.807,34.3249,34.7127,906281.87576825,0
+EWQ.US,D,20210721,000000,35.0811,35.3941,35.0626,35.3746,1013709.9636483,0
+EWQ.US,D,20210722,000000,35.5166,35.5447,35.2473,35.3465,409524.44697452,0
+EWQ.US,D,20210723,000000,35.7158,35.8247,35.6682,35.7246,329202.86212509,0
+EWQ.US,D,20210726,000000,35.8286,35.952,35.8198,35.9326,601841.93788588,0
+EWQ.US,D,20210727,000000,35.7907,35.8432,35.64,35.8286,453023.65606594,0
+EWQ.US,D,20210728,000000,35.8859,36.1746,35.8577,36.1037,610610.29697689,0
+EWQ.US,D,20210729,000000,36.4341,36.51,36.3496,36.3583,491512.66818761,0
+EWQ.US,D,20210730,000000,36.3875,36.4439,36.1979,36.2738,655613.59394712,0
+EWQ.US,D,20210802,000000,36.6519,36.7092,36.4341,36.4915,568847.68182488,0
+EWQ.US,D,20210803,000000,36.889,36.9075,36.6849,36.8511,584938.95303719,0
+EWQ.US,D,20210804,000000,36.926,36.9833,36.7277,36.7559,590369.92424938,0
+EWQ.US,D,20210805,000000,37.0115,37.0971,36.9357,37.0018,452639.91818715,0
+EWQ.US,D,20210806,000000,37.031,37.0591,36.9172,36.9833,705678.52728104,0
+EWQ.US,D,20210809,000000,36.9357,36.9357,36.8414,36.8599,278901.30757904,0
+EWQ.US,D,20210810,000000,36.8414,36.8978,36.8132,36.8978,621982.51818915,0
+EWQ.US,D,20210811,000000,37.0591,37.1486,36.9969,37.1252,392750.06061069,0
+EWQ.US,D,20210812,000000,37.1816,37.2292,37.1107,37.1816,448181.15152043,0
+EWQ.US,D,20210813,000000,37.3517,37.4275,37.2905,37.4275,296007.99242773,0
+EWQ.US,D,20210816,000000,37.1252,37.1865,36.9687,37.1816,417753.72121704,0
+EWQ.US,D,20210817,000000,36.7841,36.8511,36.6052,36.7841,1591621.2666854,0
+EWQ.US,D,20210818,000000,36.5294,36.6616,36.3778,36.3962,1402497.1333499,0
+EWQ.US,D,20210819,000000,35.6964,35.8383,35.5972,35.7537,1766456.5651723,0
+EWQ.US,D,20210820,000000,35.64,35.9238,35.6303,35.9238,881480.88637402,0
+EWQ.US,D,20210823,000000,36.2077,36.3214,36.1795,36.2835,637249.73031054,0
+EWQ.US,D,20210824,000000,36.0745,36.231,36.0463,36.1979,898578.3121318,0
+EWQ.US,D,20210825,000000,36.2261,36.3253,36.1697,36.3117,580582.03637048,0
+EWQ.US,D,20210826,000000,36.1882,36.2738,36.0852,36.1221,866407.08637384,0
+EWQ.US,D,20210827,000000,36.1416,36.4818,36.1085,36.4439,426740.18333836,0
+EWQ.US,D,20210830,000000,36.4915,36.51,36.3923,36.4439,448387.93788407,0
+EWQ.US,D,20210831,000000,36.5955,36.6383,36.4633,36.5858,1060250.2697095,0
+EWQ.US,D,20210901,000000,37.0115,37.4091,37.0115,37.2953,1090815.5575886,0
+EWQ.US,D,20210902,000000,37.3712,37.3945,37.2808,37.3333,508979.42879388,0
+EWQ.US,D,20210903,000000,36.9736,37.0873,36.889,36.926,616358.13485575,0
+EWQ.US,D,20210907,000000,37.0873,37.168,36.96,36.9833,506861.15455143,0
+EWQ.US,D,20210908,000000,36.8696,36.9357,36.647,36.7092,980031.56364791,0
+EWQ.US,D,20210909,000000,36.718,36.9124,36.6801,36.7092,433871.7409142,0
+EWQ.US,D,20210910,000000,36.8696,36.9027,36.5197,36.5479,749814.55606944,0
+EWQ.US,D,20210913,000000,36.8793,36.889,36.5955,36.718,508599.8060666,0
+EWQ.US,D,20210914,000000,36.8132,36.8132,36.4584,36.5197,939022.02122318,0
+EWQ.US,D,20210915,000000,36.3301,36.472,36.1746,36.4536,608732.75909808,0
+EWQ.US,D,20210916,000000,36.3962,36.4915,36.2077,36.4439,694737.36819,0
+EWQ.US,D,20210917,000000,36.368,36.4254,35.7625,35.9423,988716.59092074,0
+EWQ.US,D,20210920,000000,35.1482,35.361,34.9392,35.223,2106001.831843,0
+EWQ.US,D,20210921,000000,35.7819,35.9617,35.6867,35.7537,2835363.056094,0
+EWQ.US,D,20210922,000000,36.2456,36.4818,36.127,36.1318,1163378.0242561,0
+EWQ.US,D,20210923,000000,36.6237,36.8463,36.6052,36.7656,1204583.0363778,0
+EWQ.US,D,20210924,000000,36.2835,36.4254,36.2738,36.3399,1108984.9803161,0
+EWQ.US,D,20210927,000000,36.4059,36.4633,36.2922,36.4254,658657.77728049,0
+EWQ.US,D,20210928,000000,35.8004,35.8286,35.4602,35.6118,884703.05001042,0
+EWQ.US,D,20210929,000000,35.7625,35.7625,35.4981,35.536,693371.13788696,0
+EWQ.US,D,20210930,000000,35.4602,35.4699,35.1151,35.2327,1362499.9181979,0
+EWQ.US,D,20211001,000000,35.4699,35.6828,35.2473,35.5642,1407451.7757742,0
+EWQ.US,D,20211004,000000,35.5924,35.6536,35.2327,35.3746,1393944.8197134,0
+EWQ.US,D,20211005,000000,35.4505,35.7722,35.3746,35.64,925435.84849575,0
+EWQ.US,D,20211006,000000,35.015,35.3989,34.9489,35.3844,1732464.3848689,0
+EWQ.US,D,20211007,000000,35.5827,35.7907,35.5827,35.6118,944967.38637477,0
+EWQ.US,D,20211008,000000,35.6487,35.6682,35.4223,35.5068,491905.66515731,0
+EWQ.US,D,20211011,000000,35.4602,35.6118,35.3085,35.328,454749.96212657,0
+EWQ.US,D,20211012,000000,35.3085,35.4738,35.1997,35.3465,698837.08788702,0
+EWQ.US,D,20211013,000000,35.6021,35.952,35.5545,35.9044,644312.3590985,0
+EWQ.US,D,20211014,000000,36.2543,36.4915,36.2164,36.4439,4423988.4924764,0
+EWQ.US,D,20211015,000000,36.5955,36.6713,36.5479,36.6713,874631.21667697,0
+EWQ.US,D,20211018,000000,36.2738,36.3962,36.1834,36.3496,541614.63788517,0
+EWQ.US,D,20211019,000000,36.3875,36.4769,36.3496,36.3778,546365.58030947,0
+EWQ.US,D,20211020,000000,36.4818,36.7092,36.4769,36.6616,536019.06061238,0
+EWQ.US,D,20211021,000000,36.5479,36.6383,36.51,36.5761,1644177.9242618,0
+EWQ.US,D,20211022,000000,36.7841,36.8978,36.6801,36.8696,923201.321223,0
+EWQ.US,D,20211025,000000,36.6091,36.614,36.5002,36.5576,690788.88031117,0
+EWQ.US,D,20211026,000000,36.822,36.8317,36.6762,36.7559,740514.31364509,0
+EWQ.US,D,20211027,000000,36.8511,36.855,36.6422,36.6616,672866.36667459,0
+EWQ.US,D,20211028,000000,37.031,37.343,37.031,37.3148,343785.93030708,0
+EWQ.US,D,20211029,000000,37.0018,37.1913,36.9639,37.1913,502558.76364228,0
+EWQ.US,D,20211101,000000,37.3712,37.6268,37.2856,37.6171,1399368.5894104,0
+EWQ.US,D,20211102,000000,37.5986,37.6832,37.5364,37.6268,736874.46212989,0
+EWQ.US,D,20211103,000000,37.655,38.0282,37.6453,38.0244,511216.01364239,0
+EWQ.US,D,20211104,000000,37.8251,37.9388,37.7211,37.9388,402343.5075805,0
+EWQ.US,D,20211105,000000,38.0992,38.2227,37.9952,38.2227,351112.95757989,0
+EWQ.US,D,20211108,000000,38.3267,38.3879,38.2324,38.2703,453060.69242958,0
+EWQ.US,D,20211109,000000,38.4307,38.4637,38.1799,38.2606,714152.65303872,0
+EWQ.US,D,20211110,000000,38.0244,38.1089,37.6171,37.6647,660962.262129,0
+EWQ.US,D,20211111,000000,37.7493,37.8484,37.688,37.7405,255479.92273028,0
+EWQ.US,D,20211112,000000,37.8912,37.967,37.8348,37.9009,421689.86364133,0
+EWQ.US,D,20211115,000000,38.0905,38.1186,37.7872,37.8066,317994.21818556,0
+EWQ.US,D,20211116,000000,37.9009,37.9719,37.7775,37.7872,399588.41364107,0
+EWQ.US,D,20211117,000000,37.8533,37.9106,37.7823,37.8533,384416.87879241,0
+EWQ.US,D,20211118,000000,37.9009,37.9767,37.7872,37.9573,356478.08636784,0
+EWQ.US,D,20211119,000000,37.551,37.5938,37.3712,37.4188,499679.18636952,0
+EWQ.US,D,20211122,000000,37.2953,37.4654,37.135,37.1632,617130.75455273,0
+EWQ.US,D,20211123,000000,37.1729,37.2856,36.926,37.1534,534258.80455175,0
+EWQ.US,D,20211124,000000,36.5294,36.8978,36.4915,36.889,566979.40303698,0
+EWQ.US,D,20211126,000000,35.952,36.0181,35.536,35.6779,789769.5909184,0
+EWQ.US,D,20211129,000000,36.0376,36.0376,35.6206,35.8198,876983.02576791,0
+EWQ.US,D,20211130,000000,35.952,36.0745,35.3183,35.7537,1336284.3454703,0
+EWQ.US,D,20211201,000000,36.2077,36.5002,35.5166,35.5166,1392412.9545619,0
+EWQ.US,D,20211202,000000,35.8577,36.1221,35.8247,35.9617,927222.85304123,0
+EWQ.US,D,20211203,000000,36.056,36.0657,35.4884,35.7722,894182.30152569,0
+EWQ.US,D,20211206,000000,36.0939,36.2835,35.9802,36.1979,467597.46515702,0
+EWQ.US,D,20211207,000000,36.7559,37.0776,36.7559,37.0591,481191.86818749,0
+EWQ.US,D,20211208,000000,37.1437,37.2147,37.031,37.1816,475835.99849045,0
+EWQ.US,D,20211209,000000,36.9172,36.9406,36.7656,36.8035,650874.99697737,0
+EWQ.US,D,20211210,000000,36.8511,36.9503,36.7471,36.9075,411014.13182302,0
+EWQ.US,D,20211213,000000,36.6742,36.7131,36.4118,36.4409,1000258.562133,0
+EWQ.US,D,20211214,000000,36.3437,36.5333,36.1056,36.2854,748912.30909973,0
+EWQ.US,D,20211215,000000,36.3729,36.9075,36.2077,36.8978,1033675.6500122,0
+EWQ.US,D,20211216,000000,36.9561,36.9707,36.6159,36.7617,1002305.8500118,0
+EWQ.US,D,20211217,000000,36.3923,36.4361,36.0601,36.1007,1655353.6469892,0
+EWQ.US,D,20211220,000000,36.0424,36.3486,35.9792,36.3437,960507.22728404,0
+EWQ.US,D,20211221,000000,36.4993,36.7909,36.4507,36.7811,501456.93182409,0
+EWQ.US,D,20211222,000000,36.8297,37.3741,36.8152,37.3255,443758.39242947,0
+EWQ.US,D,20211223,000000,37.2963,37.5831,37.2963,37.4616,504659.54849079,0
+EWQ.US,D,20211227,000000,37.5199,37.8115,37.5199,37.8115,736985.5712208,0
+EWQ.US,D,20211228,000000,37.724,37.8601,37.7143,37.7532,482589.99091478,0
+EWQ.US,D,20211229,000000,37.8212,37.9281,37.7532,37.8601,407726.12576238,0
+EWQ.US,D,20211230,000000,37.8212,37.899,37.6997,37.724,532465.627279,0
+EWQ.US,D,20211231,000000,37.724,37.9865,37.6948,37.792,1349978.540925,0
+EWQ.US,D,20220103,000000,38.1225,38.1711,37.9184,38.1225,539859.52576394,0
+EWQ.US,D,20220104,000000,38.453,38.5697,38.2975,38.385,671133.8878867,0
+EWQ.US,D,20220105,000000,38.8127,38.9196,38.2975,38.3169,837021.81819168,0
+EWQ.US,D,20220106,000000,38.2392,38.3655,37.9184,37.9962,1104934.6424373,0
+EWQ.US,D,20220107,000000,38.0545,38.3267,37.9767,38.2683,2318086.4530576,0
+EWQ.US,D,20220110,000000,37.7337,37.8698,37.5004,37.8698,1469624.5136537,0
+EWQ.US,D,20220111,000000,37.9184,38.3024,37.792,38.2975,967170.68637503,0
+EWQ.US,D,20220112,000000,38.4433,38.6766,38.3801,38.6474,1164780.2621349,0
+EWQ.US,D,20220113,000000,38.5891,38.5891,38.0837,38.1809,2409242.2030587,0
+EWQ.US,D,20220114,000000,37.9865,38.2295,37.8892,38.142,1025895.9560727,0
+EWQ.US,D,20220118,000000,37.792,37.9087,37.5442,37.6462,2319629.6348758,0
+EWQ.US,D,20220119,000000,38.0156,38.1128,37.7726,37.8212,1360145.0227433,0
+EWQ.US,D,20220120,000000,37.8212,38.0642,37.4713,37.5004,1729910.9333537,0
+EWQ.US,D,20220121,000000,37.2963,37.3984,36.9658,36.9756,2198440.4803289,0
+EWQ.US,D,20220124,000000,36.0327,36.5187,35.3717,36.509,2760285.2030628,0
+EWQ.US,D,20220125,000000,35.9841,36.3923,35.6342,36.1688,2518610.5848782,0
+EWQ.US,D,20220126,000000,36.8589,36.9658,36.0667,36.2951,1599563.5091098,0
+EWQ.US,D,20220127,000000,36.4312,36.6159,36.1493,36.3049,1384601.3681981,0
+EWQ.US,D,20220128,000000,35.9452,36.4118,35.7411,36.4021,1075391.9697096,0
+EWQ.US,D,20220131,000000,36.1882,36.8832,36.1882,36.8297,1001629.9363754,0
+EWQ.US,D,20220201,000000,37.238,37.3449,36.9756,37.3449,1374886.5242586,0
+EWQ.US,D,20220202,000000,37.5879,37.6414,37.3158,37.5004,848370.37728272,0
+EWQ.US,D,20220203,000000,37.1894,37.3449,37.0144,37.0533,852997.86516157,0
+EWQ.US,D,20220204,000000,36.9561,37.3449,36.8881,37.1505,1330065.3227429,0
+EWQ.US,D,20220207,000000,37.1019,37.3838,37.0922,37.1991,796658.35455484,0
+EWQ.US,D,20220208,000000,37.1894,37.4324,37.063,37.3741,666202.90758361,0
+EWQ.US,D,20220209,000000,37.9087,38.0253,37.8115,38.0253,771714.36364546,0
+EWQ.US,D,20220210,000000,37.3255,37.9865,37.3158,37.4518,1090349.5166795,0
+EWQ.US,D,20220211,000000,37.2186,37.3352,36.1979,36.3146,1904420.106083,0
+EWQ.US,D,20220214,000000,36.0327,36.1202,35.6244,35.9355,1570138.1182003,0
+EWQ.US,D,20220215,000000,36.6062,36.9658,36.6062,36.927,961482.51819315,0
+EWQ.US,D,20220216,000000,36.7034,37.1116,36.6548,37.0339,945660.78940508,0
+EWQ.US,D,20220217,000000,36.7811,36.8103,36.4798,36.5187,867411.18334355,0
+EWQ.US,D,20220218,000000,36.577,36.7568,36.3,36.4604,1113732.8363768,0
+EWQ.US,D,20220222,000000,35.7897,36.1007,35.3717,35.6342,1310530.6985003,0
+EWQ.US,D,20220223,000000,36.1785,36.232,35.2745,35.3523,2969781.3939744,0
+EWQ.US,D,20220224,000000,33.6318,34.7108,33.5249,34.5552,2804176.3803361,0
+EWQ.US,D,20220225,000000,35.0412,35.6487,34.9829,35.6342,1252410.3560754,0
+EWQ.US,D,20220228,000000,34.2636,34.9829,34.1081,34.3414,1372120.1136525,0
+EWQ.US,D,20220301,000000,33.8748,33.9429,32.689,33.0778,1594094.4727461,0
+EWQ.US,D,20220302,000000,33.3985,33.8748,33.2916,33.6707,1216219.6560749,0
+EWQ.US,D,20220303,000000,33.661,33.6804,32.6112,32.757,3553244.0364055,0
+EWQ.US,D,20220304,000000,31.3281,31.3767,30.6769,31.0365,1389714.4439558,0
+EWQ.US,D,20220307,000000,30.9879,31.0754,29.6077,29.9479,1616994.2621403,0
+EWQ.US,D,20220308,000000,30.6088,31.6003,30.0548,30.7449,2345978.9500276,0
+EWQ.US,D,20220309,000000,32.3779,33.2527,32.1738,32.8348,1755579.1909298,0
+EWQ.US,D,20220310,000000,31.8433,32.2807,31.7231,31.9308,1396836.7424407,0
+EWQ.US,D,20220311,000000,32.4168,32.4557,31.5517,31.6003,1181175.0257715,0
+EWQ.US,D,20220314,000000,32.4459,32.7764,32.2515,32.3779,948910.73031421,0
+EWQ.US,D,20220315,000000,32.4946,32.6792,32.1932,32.6209,1326328.7651671,0
+EWQ.US,D,20220316,000000,33.4957,34.2928,33.1458,34.0595,1956559.0757806,0
+EWQ.US,D,20220317,000000,33.8068,34.3997,33.729,34.2442,1917765.5424468,0
+EWQ.US,D,20220318,000000,33.5443,34.2928,33.4763,34.215,1569014.6818367,0
+EWQ.US,D,20220321,000000,33.9817,34.0303,33.5395,33.729,778374.73637281,0
+EWQ.US,D,20220322,000000,34.1275,34.3705,34.0789,34.3317,680022.61515953,0
+EWQ.US,D,20220323,000000,33.7096,33.8408,33.5686,33.6318,532949.15758204,0
+EWQ.US,D,20220324,000000,33.6999,33.9526,33.5832,33.8943,487812.11818757,0
+EWQ.US,D,20220325,000000,33.9526,34.0595,33.5929,33.9137,499907.57727862,0
+EWQ.US,D,20220328,000000,33.9817,34.1859,33.7679,34.1567,525184.89546073,0
+EWQ.US,D,20220329,000000,35.4203,35.5758,34.9829,35.3912,481905.84697537,0
+EWQ.US,D,20220330,000000,35.1676,35.2745,35.0072,35.1968,491708.13788458,0
+EWQ.US,D,20220331,000000,34.701,34.8857,34.2636,34.3414,557573.19546111,0
+EWQ.US,D,20220401,000000,34.6135,34.6816,34.3705,34.6427,798372.31516092,0
+EWQ.US,D,20220404,000000,34.4191,34.7351,34.4191,34.6719,492868.61061187,0
+EWQ.US,D,20220405,000000,33.9817,34.1956,33.7096,33.8068,947090.80455661,0
+EWQ.US,D,20220406,000000,33.2041,33.3791,32.932,33.1361,794889.86819118,0
+EWQ.US,D,20220407,000000,33.3694,33.4277,32.8931,33.2722,599089.93031009,0
+EWQ.US,D,20220408,000000,33.0292,33.4471,33.0049,33.2041,749390.69546337,0
+EWQ.US,D,20220411,000000,33.5541,33.6901,33.2041,33.2333,630722.07121955,0
+EWQ.US,D,20220412,000000,33.3305,33.4228,32.8931,33.0194,940547.71364745,0
+EWQ.US,D,20220413,000000,32.9125,33.4763,32.8931,33.4374,2474594.9242716,0
+EWQ.US,D,20220414,000000,33.486,33.5443,33.2333,33.3305,1161521.0621349,0
+EWQ.US,D,20220418,000000,33.1652,33.6221,33.1652,33.3499,5326020.4455173,0
+EWQ.US,D,20220419,000000,33.0389,33.4325,33.0389,33.4277,1125737.7621345,0
+EWQ.US,D,20220420,000000,33.7679,33.904,33.6561,33.8068,815345.25758536,0
+EWQ.US,D,20220421,000000,34.5455,34.6476,33.5881,33.6804,963063.76516286,0
+EWQ.US,D,20220422,000000,33.6999,33.7009,33.1701,33.2138,915499.8151623,0
+EWQ.US,D,20220425,000000,32.8639,33.0389,32.5237,33.0097,1780794.7818392,0
+EWQ.US,D,20220426,000000,32.8348,32.8639,32.0377,32.0377,1723926.4742627,0
+EWQ.US,D,20220427,000000,31.9988,32.3293,31.7655,32.0669,1101379.1515281,0
+EWQ.US,D,20220428,000000,32.2515,32.6209,31.9235,32.514,1290984.757591,0
+EWQ.US,D,20220429,000000,32.514,32.7619,31.9988,32.028,1056192.7303155,0
+EWQ.US,D,20220502,000000,31.8919,32.1835,31.5517,31.9113,1363221.0985009,0
+EWQ.US,D,20220503,000000,32.2321,32.3293,32.0571,32.1932,1399957.0560771,0
+EWQ.US,D,20220504,000000,32.2127,32.8834,31.8822,32.8445,968654.19849626,0
+EWQ.US,D,20220505,000000,32.4168,32.4265,31.4545,31.8336,1426525.5030471,0
+EWQ.US,D,20220506,000000,31.5517,31.6975,31.2115,31.3865,1393253.4742588,0
+EWQ.US,D,20220509,000000,30.881,30.9782,30.463,30.5894,1231085.6409236,0
+EWQ.US,D,20220510,000000,31.1726,31.2309,30.5894,30.8713,1033033.6863758,0
+EWQ.US,D,20220511,000000,31.1532,31.6149,30.7838,30.7935,1574070.1454731,0
+EWQ.US,D,20220512,000000,30.4339,30.9393,30.2978,30.57,1667324.6227469,0
+EWQ.US,D,20220513,000000,31.124,31.6197,31.0948,31.5225,703775.26970526,0
+EWQ.US,D,20220516,000000,31.4642,31.8093,31.2698,31.6586,519164.428794,0
+EWQ.US,D,20220517,000000,32.3099,32.4994,32.1495,32.4848,980851.50758731,0
+EWQ.US,D,20220518,000000,32.028,32.0766,31.4298,31.4739,889053.79394987,0
+EWQ.US,D,20220519,000000,31.3281,31.9891,31.299,31.7753,878095.14546489,0
+EWQ.US,D,20220520,000000,32.0377,32.0571,31.3524,31.7655,827505.53031278,0
+EWQ.US,D,20220523,000000,32.1252,32.5675,32.028,32.4946,783640.07273651,0
+EWQ.US,D,20220524,000000,32.3196,32.4897,32.1349,32.3876,837463.16819169,0
+EWQ.US,D,20220525,000000,32.0669,32.5626,32.0669,32.3682,562398.21061269,0
+EWQ.US,D,20220526,000000,32.5237,33.0875,32.5237,33,492098.04849065,0
+EWQ.US,D,20220527,000000,33.3013,33.6027,33.2916,33.5832,551646.34849135,0
+EWQ.US,D,20220531,000000,33.3402,33.5541,33.175,33.3402,583827.86212809,0
+EWQ.US,D,20220601,000000,33.4666,33.4763,32.6598,32.8153,738681.01364507,0
+EWQ.US,D,20220602,000000,33.2916,33.7971,33.2041,33.7971,683887.77122018,0
+EWQ.US,D,20220603,000000,33.4471,33.5006,33.2624,33.3888,467685.9409146,0
+EWQ.US,D,20220606,000000,33.7582,33.8943,33.486,33.5443,377274.0045499,0
+EWQ.US,D,20220607,000000,33.1652,33.5832,33.1458,33.5346,273796.46212444,0
+EWQ.US,D,20220608,000000,33.175,33.277,32.9417,33,647929.57728036,0
+EWQ.US,D,20220609,000000,32.66,32.735,32.14,32.15,727620,0
+EWQ.US,D,20220610,000000,31.44,31.51,31.21,31.3,757371,0
+EWQ.US,D,20220613,000000,30.32,30.55,30.08,30.15,889765,0
+EWQ.US,D,20220614,000000,30.11,30.23,29.52,29.79,1005623,0
+EWQ.US,D,20220615,000000,30.26,30.64,29.8,30.42,1407443,0
+EWQ.US,D,20220616,000000,29.61,30.01,29.5,29.75,1055799,0
+EWQ.US,D,20220617,000000,29.78,29.9764,29.495,29.7,761059,0
+EWQ.US,D,20220621,000000,30.28,30.37,30.11,30.14,590589,0
+EWQ.US,D,20220622,000000,29.79,30.28,29.74,29.97,507655,0
+EWQ.US,D,20220623,000000,29.84,29.98,29.58,29.96,703965,0
+EWQ.US,D,20220624,000000,30.44,31.16,30.44,31.12,778943,0
+EWQ.US,D,20220627,000000,30.85,30.98,30.66,30.71,470081,0
+EWQ.US,D,20220628,000000,30.97,31.122,30.49,30.5,730984,0
+EWQ.US,D,20220629,000000,30.51,30.55,30.22,30.22,533380,0
+EWQ.US,D,20220630,000000,29.46,30.05,29.36,30.01,825711,0
+EWQ.US,D,20220701,000000,29.66,30.12,29.5,30.11,510267,0
+EWQ.US,D,20220705,000000,28.74,29.15,28.6,29.15,2024873,0
+EWQ.US,D,20220706,000000,28.99,29.33,28.95,29.24,590347,0
+EWQ.US,D,20220707,000000,29.47,29.63,29.41,29.56,289323,0
+EWQ.US,D,20220708,000000,29.45,29.68,29.29,29.54,373324,0
+EWQ.US,D,20220711,000000,29.12,29.2999,28.97,29.05,520109,0
+EWQ.US,D,20220712,000000,29.03,29.46,29.03,29.14,594981,0
+EWQ.US,D,20220713,000000,28.77,29.38,28.77,29.25,632949,0
+EWQ.US,D,20220714,000000,28.55,28.885,28.3,28.83,634810,0
+EWQ.US,D,20220715,000000,29.06,29.47,28.92,29.41,527956,0
+EWQ.US,D,20220718,000000,29.9,29.995,29.52,29.58,897929,0
+EWQ.US,D,20220719,000000,30.29,30.72,30.29,30.68,755245,0
+EWQ.US,D,20220720,000000,30.48,30.58,30.02,30.23,648017,0
+EWQ.US,D,20220721,000000,30.27,30.625,30.22,30.6,671027,0
+EWQ.US,D,20220722,000000,30.69,30.89,30.36,30.48,717732,0
+EWQ.US,D,20220725,000000,30.81,30.885,30.615,30.81,561814,0
+EWQ.US,D,20220726,000000,30.4,30.445,30.14,30.14,601810,0
+EWQ.US,D,20220727,000000,30.54,31.105,30.46,31.04,2632642,0
+EWQ.US,D,20220728,000000,30.91,31.39,30.75,31.34,817521,0
+EWQ.US,D,20220729,000000,31.61,32,31.515,31.97,613741,0
+EWQ.US,D,20220801,000000,31.86,32.03,31.685,31.85,342239,0
+EWQ.US,D,20220802,000000,31.61,31.66,31.27,31.28,595305,0
+EWQ.US,D,20220803,000000,31.67,31.795,31.44,31.73,393692,0
+EWQ.US,D,20220804,000000,31.95,32.16,31.885,32.08,388942,0
+EWQ.US,D,20220805,000000,31.62,31.88,31.58,31.82,346678,0
+EWQ.US,D,20220808,000000,32.11,32.255,31.86,31.92,563859,0
+EWQ.US,D,20220809,000000,32.02,32.105,31.81,31.86,309959,0
+EWQ.US,D,20220810,000000,32.48,32.65,32.31,32.41,467752,0
+EWQ.US,D,20220811,000000,32.49,32.6,32.37,32.42,519975,0
+EWQ.US,D,20220812,000000,32.38,32.62,32.28,32.61,1020869,0
+EWQ.US,D,20220815,000000,32.22,32.295,32.1,32.27,712729,0
+EWQ.US,D,20220816,000000,32.15,32.55,32.13,32.47,3511831,0
+EWQ.US,D,20220817,000000,32.06,32.318,31.94,32.15,815384,0
+EWQ.US,D,20220818,000000,31.99,32.07,31.84,31.94,422430,0
+EWQ.US,D,20220819,000000,31.65,31.69,31.415,31.49,2423227,0
+EWQ.US,D,20220822,000000,30.84,30.84,30.4646,30.55,420392,0
+EWQ.US,D,20220823,000000,30.53,30.85,30.5,30.56,1620889,0
+EWQ.US,D,20220824,000000,30.49,30.82,30.45,30.68,370936,0
+EWQ.US,D,20220825,000000,30.71,30.93,30.6,30.92,287815,0
+EWQ.US,D,20220826,000000,30.99,30.99,29.95,29.97,655574,0
+EWQ.US,D,20220829,000000,29.95,30.23,29.94,30.06,938843,0
+EWQ.US,D,20220830,000000,30.28,30.34,29.82,29.92,440313,0
+EWQ.US,D,20220831,000000,29.92,30,29.605,29.64,442068,0
+EWQ.US,D,20220901,000000,29.1,29.26,28.77,29.23,567304,0
+EWQ.US,D,20220902,000000,29.61,29.92,28.845,28.95,913506,0
+EWQ.US,D,20220906,000000,29.24,29.36,28.895,29.04,886570,0
+EWQ.US,D,20220907,000000,29.04,29.65,29.02,29.65,430585,0
+EWQ.US,D,20220908,000000,29.08,29.52,29,29.46,811809,0
+EWQ.US,D,20220909,000000,30.04,30.25,30.0221,30.24,391771,0
+EWQ.US,D,20220912,000000,30.78,31,30.75,30.87,371102,0
+EWQ.US,D,20220913,000000,30.31,30.51,29.735,29.76,559611,0
+EWQ.US,D,20220914,000000,29.83,30.075,29.725,29.96,755567,0
+EWQ.US,D,20220915,000000,29.59,29.875,29.49,29.56,388000,0
+EWQ.US,D,20220916,000000,29.16,29.47,29.11,29.37,462504,0
+EWQ.US,D,20220919,000000,28.82,29.43,28.82,29.41,477814,0
+EWQ.US,D,20220920,000000,28.72,28.82,28.385,28.66,607148,0
+EWQ.US,D,20220921,000000,28.668,28.93,28.25,28.26,1222144,0
+EWQ.US,D,20220922,000000,28.29,28.38,27.94,28.12,513985,0
+EWQ.US,D,20220923,000000,27.33,27.36,26.81,27,837277,0
+EWQ.US,D,20220926,000000,26.85,27.09,26.53,26.62,514433,0
+EWQ.US,D,20220927,000000,26.8,26.97,26.26,26.49,610013,0
+EWQ.US,D,20220928,000000,26.41,27.245,26.29,27.18,739528,0
+EWQ.US,D,20220929,000000,26.68,26.81,26.35,26.79,2045674,0
+EWQ.US,D,20220930,000000,26.7,27.22,26.69,26.8,937775,0
+EWQ.US,D,20221003,000000,27.07,27.525,26.94,27.4,791386,0
+EWQ.US,D,20221004,000000,28.51,28.97,28.45,28.91,828921,0
+EWQ.US,D,20221005,000000,28.4,28.74,28.155,28.54,509731,0
+EWQ.US,D,20221006,000000,28.05,28.23,27.865,27.88,581270,0
+EWQ.US,D,20221007,000000,27.72,27.72,27.23,27.36,459844,0
+EWQ.US,D,20221010,000000,27.36,27.49,27.02,27.25,571634,0
+EWQ.US,D,20221011,000000,27.09,27.51,26.91,27.06,647177,0
+EWQ.US,D,20221012,000000,27.04,27.21,26.95,27.04,368843,0
+EWQ.US,D,20221013,000000,26.57,27.97,26.485,27.82,1184621,0
+EWQ.US,D,20221014,000000,28.17,28.3,27.515,27.52,545293,0
+EWQ.US,D,20221017,000000,28.28,28.57,28.28,28.45,430033,0
+EWQ.US,D,20221018,000000,29.03,29.0789,28.55,28.79,460346,0
+EWQ.US,D,20221019,000000,28.43,28.57,28.095,28.3,458300,0
+EWQ.US,D,20221020,000000,28.41,28.75,28.27,28.38,685796,0
+EWQ.US,D,20221021,000000,28.12,28.82,28.01,28.82,769937,0
+EWQ.US,D,20221024,000000,28.95,29.235,28.84,29.11,559843,0
+EWQ.US,D,20221025,000000,29.36,29.92,29.32,29.89,321975,0
+EWQ.US,D,20221026,000000,29.94,30.4,29.92,30.18,486475,0
+EWQ.US,D,20221027,000000,29.96,30.21,29.73,29.74,820113,0
+EWQ.US,D,20221028,000000,29.87,30.19,29.75,30.19,459766,0
+EWQ.US,D,20221031,000000,29.76,29.83,29.62,29.69,388302,0
+EWQ.US,D,20221101,000000,30.34,30.38,29.83,30.01,539504,0
+EWQ.US,D,20221102,000000,29.87,30.29,29.31,29.32,681439,0
+EWQ.US,D,20221103,000000,28.96,29.3,28.95,29.1,496493,0
+EWQ.US,D,20221104,000000,30.34,30.77,30.18,30.72,562733,0
+EWQ.US,D,20221107,000000,30.78,30.915,30.645,30.8,368123,0
+EWQ.US,D,20221108,000000,30.79,31.2,30.76,31.01,538420,0
+EWQ.US,D,20221109,000000,30.87,31.095,30.655,30.68,370074,0
+EWQ.US,D,20221110,000000,31.86,32.235,31.58,32.22,995420,0
+EWQ.US,D,20221111,000000,32.55,32.96,32.365,32.91,4027539,0
+EWQ.US,D,20221114,000000,32.75,32.96,32.52,32.52,460080,0
+EWQ.US,D,20221115,000000,33.11,33.185,32.23,32.67,1139032,0
+EWQ.US,D,20221116,000000,32.89,32.965,32.705,32.84,2080507,0
+EWQ.US,D,20221117,000000,32.29,32.8,32.29,32.79,464891,0
+EWQ.US,D,20221118,000000,32.95,32.95,32.73,32.85,438661,0
+EWQ.US,D,20221121,000000,32.53,32.655,32.46,32.61,438703,0
+EWQ.US,D,20221122,000000,32.62,32.95,32.59,32.94,366469,0
+EWQ.US,D,20221123,000000,32.88,33.27,32.88,33.24,332591,0
+EWQ.US,D,20221125,000000,33.22,33.4809,33.22,33.43,164058,0
+EWQ.US,D,20221128,000000,33.28,33.37,32.855,32.89,314262,0
+EWQ.US,D,20221129,000000,33.01,33.19,32.93,33.07,362798,0
+EWQ.US,D,20221130,000000,33.36,33.88,33.07,33.78,779415,0
+EWQ.US,D,20221201,000000,34.05,34.1,33.79,33.98,1371265,0
+EWQ.US,D,20221202,000000,33.81,34.165,33.76,34.08,1639909,0
+EWQ.US,D,20221205,000000,33.93,33.99,33.56,33.65,945516,0
+EWQ.US,D,20221206,000000,33.69,33.76,33.395,33.64,641656,0
+EWQ.US,D,20221207,000000,33.59,33.79,33.46,33.64,623571,0
+EWQ.US,D,20221208,000000,33.54,33.79,33.45,33.72,443705,0
+EWQ.US,D,20221209,000000,33.66,33.82,33.59,33.64,719149,0
+EWQ.US,D,20221212,000000,33.69,33.85,33.53,33.82,1326551,0
+EWQ.US,D,20221213,000000,34.66,34.71,33.97,34.12,1566817,0
+EWQ.US,D,20221214,000000,34.17,34.42,33.95,34.14,598029,0
+EWQ.US,D,20221215,000000,33.6,33.62,33.08,33.2,1146020,0
+EWQ.US,D,20221216,000000,32.79,32.9,32.625,32.82,532891,0
+EWQ.US,D,20221219,000000,32.88,32.97,32.68,32.79,612975,0
+EWQ.US,D,20221220,000000,32.73,32.94,32.67,32.81,337317,0
+EWQ.US,D,20221221,000000,33.11,33.435,33.11,33.31,297871,0
+EWQ.US,D,20221222,000000,33.16,33.22,32.77,33.14,629135,0
+EWQ.US,D,20221223,000000,32.95,33.15,32.83,33.1,1091738,0
+EWQ.US,D,20221227,000000,33.285,33.425,33.24,33.31,251219,0
+EWQ.US,D,20221228,000000,33.35,33.45,32.905,32.91,318405,0
+EWQ.US,D,20221229,000000,33.31,33.65,33.31,33.5,590356,0
+EWQ.US,D,20221230,000000,33.31,33.38,33.06,33.12,288072,0
+EWQ.US,D,20230103,000000,33.68,33.822,33.305,33.44,1122592,0
+EWQ.US,D,20230104,000000,34.26,34.44,34.08,34.35,456219,0
+EWQ.US,D,20230105,000000,34.07,34.22,33.94,33.98,287752,0
+EWQ.US,D,20230106,000000,34.22,34.97,34.015,34.95,304266,0
+EWQ.US,D,20230109,000000,35.32,35.52,35.15,35.15,451279,0
+EWQ.US,D,20230110,000000,35.15,35.38,35.09,35.38,370962,0
+EWQ.US,D,20230111,000000,35.65,35.74,35.505,35.71,484357,0
+EWQ.US,D,20230112,000000,36.05,36.32,35.7,36.25,281985,0
+EWQ.US,D,20230113,000000,36.06,36.55,36.06,36.46,908367,0
+EWQ.US,D,20230117,000000,36.68,36.79,36.39,36.5,972247,0
+EWQ.US,D,20230118,000000,36.98,37,36.3813,36.39,512371,0
+EWQ.US,D,20230119,000000,36.09,36.24,35.894,36.14,1060192,0
+EWQ.US,D,20230120,000000,36.16,36.49,36.06,36.49,762869,0
+EWQ.US,D,20230123,000000,36.39,36.66,36.33,36.64,328993,0
+EWQ.US,D,20230124,000000,36.45,36.76,36.355,36.73,307238,0
+EWQ.US,D,20230125,000000,36.5,36.9276,36.5,36.91,406482,0
+EWQ.US,D,20230126,000000,37.02,37.08,36.76,36.98,345904,0
+EWQ.US,D,20230127,000000,36.69,36.965,36.67,36.85,370964,0
+EWQ.US,D,20230130,000000,36.76,36.97,36.63,36.64,232483,0
+EWQ.US,D,20230131,000000,36.66,36.97,36.56,36.96,484948,0
+EWQ.US,D,20230201,000000,36.93,37.52,36.36,37.36,650811,0
+EWQ.US,D,20230202,000000,37.42,37.52,37.08,37.4,641995,0
+EWQ.US,D,20230203,000000,37.06,37.53,37.02,37.15,649829,0
+EWQ.US,D,20230206,000000,36.689,36.73,36.41,36.6,441363,0
+EWQ.US,D,20230207,000000,36.33,36.82,36.23,36.79,725293,0
+EWQ.US,D,20230208,000000,36.68,36.71,36.39,36.5,383756,0
+EWQ.US,D,20230209,000000,37.1,37.125,36.6,36.68,632344,0
+EWQ.US,D,20230210,000000,36.34,36.41,36.18,36.41,325323,0
+EWQ.US,D,20230213,000000,36.6,36.97,36.6,36.95,288145,0
+EWQ.US,D,20230214,000000,36.86,37.305,36.8,37.19,299883,0
+EWQ.US,D,20230215,000000,37.0297,37.345,36.99,37.33,375065,0
+EWQ.US,D,20230216,000000,37.22,37.61,37.2,37.36,348400,0
+EWQ.US,D,20230217,000000,37.22,37.57,37.16,37.55,237185,0
+EWQ.US,D,20230221,000000,37.13,37.29,36.93,36.94,258832,0
+EWQ.US,D,20230222,000000,36.9,37.06,36.74,36.81,379865,0
+EWQ.US,D,20230223,000000,37.01,37.125,36.74,37.1,330576,0
+EWQ.US,D,20230224,000000,36.31,36.42,36.06,36.25,393339,0
+EWQ.US,D,20230227,000000,36.83,36.95,36.73,36.86,237922,0
+EWQ.US,D,20230228,000000,36.81,36.89,36.49,36.52,987682,0
+EWQ.US,D,20230301,000000,36.97,37.04,36.605,36.76,1483833,0
+EWQ.US,D,20230302,000000,36.51,36.855,36.48,36.82,1317459,0
+EWQ.US,D,20230303,000000,37.02,37.32,36.88,37.31,1073895,0
+EWQ.US,D,20230306,000000,37.34,37.51,37.305,37.35,250118,0
+EWQ.US,D,20230307,000000,37.3,37.32,36.6683,36.73,483548,0
+EWQ.US,D,20230308,000000,36.73,36.88,36.59,36.71,502842,0
+EWQ.US,D,20230309,000000,36.7,36.87,36.33,36.35,966937,0
+EWQ.US,D,20230310,000000,36.57,36.64,36.07,36.11,1069191,0
+EWQ.US,D,20230313,000000,35.58,36.01,35.49,35.7,1996379,0
+EWQ.US,D,20230314,000000,36.39,36.54,36.17,36.46,1264220,0
+EWQ.US,D,20230315,000000,34.46,35.15,34.45,35.1,1425415,0
+EWQ.US,D,20230316,000000,34.79,35.775,34.76,35.76,1049739,0
+EWQ.US,D,20230317,000000,35.11,35.295,34.88,35.15,909516,0
+EWQ.US,D,20230320,000000,35.65,36.02,35.605,35.88,867990,0
+EWQ.US,D,20230321,000000,36.65,36.67,36.38,36.59,624708,0
+EWQ.US,D,20230322,000000,36.66,37.2,36.465,36.47,826751,0
+EWQ.US,D,20230323,000000,36.88,37.1,36.28,36.45,881686,0
+EWQ.US,D,20230324,000000,35.95,36.14,35.71,36.1,2580790,0
+EWQ.US,D,20230327,000000,36.4,36.54,36.24,36.51,624317,0
+EWQ.US,D,20230328,000000,36.42,36.5903,36.38,36.5,457100,0
+EWQ.US,D,20230329,000000,37.07,37.17,36.935,37.14,509798,0
+EWQ.US,D,20230330,000000,37.69,37.74,37.58,37.67,690082,0
+EWQ.US,D,20230331,000000,37.79,37.975,37.735,37.8,785867,0
+EWQ.US,D,20230403,000000,37.92,38.245,37.92,38.24,1164809,0
+EWQ.US,D,20230404,000000,38.24,38.41,38.17,38.25,418347,0
+EWQ.US,D,20230405,000000,38.14,38.23,37.9,38.04,429808,0
+EWQ.US,D,20230406,000000,37.96,38.29,37.925,38.19,478796,0
+EWQ.US,D,20230410,000000,37.94,38.2,37.92,38.19,555133,0
+EWQ.US,D,20230411,000000,38.43,38.5,38.35,38.38,547884,0
+EWQ.US,D,20230412,000000,38.73,39.03,38.53,38.85,547900,0
+EWQ.US,D,20230413,000000,39.27,39.45,39.23,39.45,532522,0
+EWQ.US,D,20230414,000000,39.4,39.47,39.115,39.32,516601,0
+EWQ.US,D,20230417,000000,39.05,39.105,38.87,39.07,384823,0
+EWQ.US,D,20230418,000000,39.26,39.39,39.215,39.39,759289,0
+EWQ.US,D,20230419,000000,39.27,39.43,39.27,39.39,306101,0
+EWQ.US,D,20230420,000000,39.18,39.47,39.18,39.34,528570,0
+EWQ.US,D,20230421,000000,39.46,39.72,39.35,39.71,363447,0
+EWQ.US,D,20230424,000000,39.76,39.95,39.73,39.94,3122949,0
+EWQ.US,D,20230425,000000,39.71,39.71,39.275,39.3,1121466,0
+EWQ.US,D,20230426,000000,39.6,39.63,39.185,39.24,3831472,0
+EWQ.US,D,20230427,000000,39.45,39.755,39.37,39.74,997755,0
+EWQ.US,D,20230428,000000,39.31,39.68,39.23,39.57,438704,0
+EWQ.US,D,20230501,000000,39.65,39.75,39.53,39.58,829549,0
+EWQ.US,D,20230502,000000,39.09,39.17,38.85,39.1,869968,0
+EWQ.US,D,20230503,000000,39.28,39.55,39.135,39.19,795519,0
+EWQ.US,D,20230504,000000,38.86,38.99,38.705,38.87,737721,0
+EWQ.US,D,20230505,000000,39.05,39.52,39.01,39.4,944385,0
+EWQ.US,D,20230508,000000,39.51,39.555,39.32,39.37,606755,0
+EWQ.US,D,20230509,000000,38.83,39.115,38.82,39,262000,0
+EWQ.US,D,20230510,000000,39.09,39.09,38.645,38.96,335446,0
+EWQ.US,D,20230511,000000,38.64,38.93,38.54,38.93,1306741,0
+EWQ.US,D,20230512,000000,38.83,38.925,38.58,38.72,3199503,0
+EWQ.US,D,20230515,000000,38.83,39,38.755,38.97,1407777,0
+EWQ.US,D,20230516,000000,38.85,38.87,38.65,38.68,231191,0
+EWQ.US,D,20230517,000000,38.75,38.89,38.55,38.85,270719,0
+EWQ.US,D,20230518,000000,38.72,38.77,38.53,38.75,311356,0
+EWQ.US,D,20230519,000000,39.07,39.16,38.925,39.06,609713,0
+EWQ.US,D,20230522,000000,38.98,39.115,38.96,39.02,538499,0
+EWQ.US,D,20230523,000000,38.55,38.55,38.17,38.17,318006,0
+EWQ.US,D,20230524,000000,37.81,37.81,37.615,37.65,422455,0
+EWQ.US,D,20230525,000000,37.53,37.64,37.4001,37.58,437828,0
+EWQ.US,D,20230526,000000,37.75,38.03,37.75,37.96,489869,0
+EWQ.US,D,20230530,000000,37.83,37.83,37.4293,37.55,284865,0
+EWQ.US,D,20230531,000000,37.01,37.08,36.66,37,1366947,0
+EWQ.US,D,20230601,000000,36.94,37.4,36.94,37.34,3249804,0
+EWQ.US,D,20230602,000000,37.84,37.945,37.78,37.8,884724,0
+EWQ.US,D,20230605,000000,37.61,37.61,37.34,37.37,953100,0
+EWQ.US,D,20230606,000000,37.28,37.56,37.28,37.56,448189,0
+EWQ.US,D,20230607,000000,36.85,36.88,36.54,36.56,667901,0
+EWQ.US,D,20230608,000000,36.87,37.05,36.825,37.05,967689,0
+EWQ.US,D,20230609,000000,36.94,36.965,36.8,36.87,368126,0
+EWQ.US,D,20230612,000000,37.11,37.22,37.0508,37.2,347679,0
+EWQ.US,D,20230613,000000,37.33,37.55,37.33,37.45,780303,0
+EWQ.US,D,20230614,000000,37.74,37.83,37.43,37.62,474777,0
+EWQ.US,D,20230615,000000,37.64,38.025,37.57,38.01,592308,0
+EWQ.US,D,20230616,000000,38.46,38.51,38.28,38.29,835425,0
+EWQ.US,D,20230620,000000,37.86,37.94,37.735,37.85,437172,0
+EWQ.US,D,20230621,000000,37.61,37.965,37.59,37.82,321998,0
+EWQ.US,D,20230622,000000,37.52,37.62,37.47,37.56,257647,0
+EWQ.US,D,20230623,000000,36.96,37.185,36.91,37.08,245303,0
+EWQ.US,D,20230626,000000,37.27,37.35,37.215,37.22,248024,0
+EWQ.US,D,20230627,000000,37.52,37.845,37.46,37.82,254082,0
+EWQ.US,D,20230628,000000,37.85,37.965,37.79,37.94,399297,0
+EWQ.US,D,20230629,000000,37.83,37.96,37.83,37.96,411620,0
+EWQ.US,D,20230630,000000,38.47,38.58,38.4,38.53,971531,0
+EWQ.US,D,20230703,000000,38.43,38.47,38.35,38.41,564446,0
+EWQ.US,D,20230705,000000,37.98,37.99,37.72,37.78,794176,0
+EWQ.US,D,20230706,000000,37.02,37.02,36.6,36.84,586480,0
+EWQ.US,D,20230707,000000,36.99,37.355,36.93,37.18,555700,0
+EWQ.US,D,20230710,000000,37.29,37.51,37.29,37.51,351894,0
+EWQ.US,D,20230711,000000,37.9,38.01,37.72,38.01,454804,0
+EWQ.US,D,20230712,000000,38.55,39.06,38.53,39.01,3740830,0
+EWQ.US,D,20230713,000000,39.5,39.64,39.42,39.57,2000784,0
+EWQ.US,D,20230714,000000,39.65,39.715,39.42,39.42,493520,0
+EWQ.US,D,20230717,000000,39.04,39.225,39.01,39.2,443478,0
+EWQ.US,D,20230718,000000,39.08,39.31,39.0701,39.27,216774,0
+EWQ.US,D,20230719,000000,39.25,39.37,39.12,39.2,287737,0
+EWQ.US,D,20230720,000000,39.28,39.41,39.11,39.19,303310,0
+EWQ.US,D,20230721,000000,39.44,39.47,39.29,39.43,226181,0
+EWQ.US,D,20230724,000000,39.12,39.2537,39.1068,39.19,205661,0
+EWQ.US,D,20230725,000000,38.9,39.07,38.78,38.78,773530,0
+EWQ.US,D,20230726,000000,38.31,38.87,38.295,38.73,516421,0
+EWQ.US,D,20230727,000000,39.11,39.18,38.65,38.75,645393,0
+EWQ.US,D,20230728,000000,38.97,39.31,38.95,39.19,245047,0
+EWQ.US,D,20230731,000000,39.32,39.41,39.15,39.15,251762,0
+EWQ.US,D,20230801,000000,38.77,38.88,38.51,38.66,333144,0
+EWQ.US,D,20230802,000000,38.26,38.31,37.87,37.93,443845,0
+EWQ.US,D,20230803,000000,37.6,37.915,37.555,37.79,370537,0
+EWQ.US,D,20230804,000000,38.06,38.4419,37.945,38.07,382384,0
+EWQ.US,D,20230807,000000,38.24,38.37,38.09,38.34,520487,0
+EWQ.US,D,20230808,000000,37.77,38.07,37.63,38.04,265185,0
+EWQ.US,D,20230809,000000,38.19,38.395,38.16,38.23,512878,0
+EWQ.US,D,20230810,000000,38.84,39.12,38.58,38.63,405950,0
+EWQ.US,D,20230811,000000,38.26,38.3899,38.135,38.23,1342631,0
+EWQ.US,D,20230814,000000,37.88,38.19,37.775,38.15,319785,0
+EWQ.US,D,20230815,000000,37.89,37.91,37.53,37.58,341394,0
+EWQ.US,D,20230816,000000,37.53,37.76,37.35,37.37,354366,0
+EWQ.US,D,20230817,000000,37.43,37.485,36.95,37,337602,0
+EWQ.US,D,20230818,000000,36.63,37.11,36.63,37.04,532844,0
+EWQ.US,D,20230821,000000,37.28,37.41,37.11,37.36,315620,0
+EWQ.US,D,20230822,000000,37.45,37.48,37.18,37.22,326747,0
+EWQ.US,D,20230823,000000,37.17,37.49,37.15,37.43,1432842,0
+EWQ.US,D,20230824,000000,37.25,37.41,36.895,36.91,264744,0
+EWQ.US,D,20230825,000000,37.23,37.4,36.89,37.24,479150,0
+EWQ.US,D,20230828,000000,37.54,37.735,37.53,37.7,549542,0
+EWQ.US,D,20230829,000000,37.62,38.21,37.59,38.18,504656,0
+EWQ.US,D,20230830,000000,38.23,38.39,38.1501,38.22,287779,0
+EWQ.US,D,20230831,000000,37.98,38.01,37.55,37.66,718901,0
+EWQ.US,D,20230901,000000,37.97,37.985,37.34,37.43,616585,0
+EWQ.US,D,20230905,000000,37.14,37.18,36.86,36.86,305072,0
+EWQ.US,D,20230906,000000,36.67,36.755,36.48,36.61,484627,0
+EWQ.US,D,20230907,000000,36.58,36.67,36.43,36.54,331979,0
+EWQ.US,D,20230908,000000,36.72,36.865,36.65,36.75,601210,0
+EWQ.US,D,20230911,000000,37.1,37.2,36.97,37.16,293158,0
+EWQ.US,D,20230912,000000,36.79,36.99,36.74,36.84,238654,0
+EWQ.US,D,20230913,000000,36.77,36.84,36.515,36.59,352649,0
+EWQ.US,D,20230914,000000,36.73,37.015,36.73,36.97,382473,0
+EWQ.US,D,20230915,000000,37.35,37.46,37.13,37.15,449801,0
+EWQ.US,D,20230918,000000,36.81,36.875,36.641,36.77,536611,0
+EWQ.US,D,20230919,000000,36.77,36.89,36.68,36.87,288842,0
+EWQ.US,D,20230920,000000,37.09,37.32,36.775,36.78,376187,0
+EWQ.US,D,20230921,000000,36.45,36.515,36.13,36.15,390422,0
+EWQ.US,D,20230922,000000,36.14,36.365,35.98,36.03,381714,0
+EWQ.US,D,20230925,000000,35.64,35.75,35.46,35.73,392135,0
+EWQ.US,D,20230926,000000,35.37,35.52,35.235,35.28,391445,0
+EWQ.US,D,20230927,000000,35.32,35.35,34.85,35.12,401423,0
+EWQ.US,D,20230928,000000,35.31,35.65,35.26,35.52,398997,0
+EWQ.US,D,20230929,000000,36.05,36.06,35.5,35.59,298337,0
+EWQ.US,D,20231002,000000,35.31,35.36,34.82,34.9,494631,0
+EWQ.US,D,20231003,000000,34.7,34.81,34.53,34.63,532903,0
+EWQ.US,D,20231004,000000,34.92,34.95,34.545,34.84,410763,0
+EWQ.US,D,20231005,000000,34.87,35.035,34.76,34.99,408463,0
+EWQ.US,D,20231006,000000,34.88,35.55,34.68,35.45,483372,0
+EWQ.US,D,20231009,000000,34.95,35.254,34.87,35.22,370907,0
+EWQ.US,D,20231010,000000,35.66,35.905,35.55,35.6,751239,0
+EWQ.US,D,20231011,000000,35.8,35.91,35.515,35.75,1490066,0
+EWQ.US,D,20231012,000000,35.58,35.58,35.05,35.18,477061,0
+EWQ.US,D,20231013,000000,34.99,35.06,34.6,34.71,2426396,0
+EWQ.US,D,20231016,000000,34.87,35.12,34.85,35.06,442737,0
+EWQ.US,D,20231017,000000,34.7,35.28,34.7,35.1,391076,0
+EWQ.US,D,20231018,000000,34.75,34.81,34.44,34.49,592217,0
+EWQ.US,D,20231019,000000,34.52,34.77,34.27,34.34,452891,0
+EWQ.US,D,20231020,000000,34.23,34.305,34.05,34.06,476397,0
+EWQ.US,D,20231023,000000,34.09,34.55,33.99,34.32,383308,0
+EWQ.US,D,20231024,000000,34.45,34.59,34.335,34.53,386084,0
+EWQ.US,D,20231025,000000,34.35,34.62,34.22,34.32,399797,0
+EWQ.US,D,20231026,000000,34.34,34.43,34.05,34.21,408101,0
+EWQ.US,D,20231027,000000,34.25,34.25,33.66,33.76,947566,0
+EWQ.US,D,20231030,000000,34.24,34.34,34.1,34.32,1788331,0
+EWQ.US,D,20231031,000000,34.46,34.55,34.25,34.45,983656,0
+EWQ.US,D,20231101,000000,34.45,34.72,34.31,34.7,585508,0
+EWQ.US,D,20231102,000000,35.53,35.615,35.34,35.52,813478,0
+EWQ.US,D,20231103,000000,35.75,35.88,35.62,35.65,393553,0
+EWQ.US,D,20231106,000000,35.59,35.64,35.35,35.44,404019,0
+EWQ.US,D,20231107,000000,35.18,35.35,35.14,35.23,1005277,0
+EWQ.US,D,20231108,000000,35.51,35.64,35.37,35.51,1162262,0
+EWQ.US,D,20231109,000000,35.85,36.01,35.56,35.59,490550,0
+EWQ.US,D,20231110,000000,35.56,35.7799,35.26,35.75,349985,0
+EWQ.US,D,20231113,000000,35.54,35.81,35.5,35.76,306781,0
+EWQ.US,D,20231114,000000,36.56,36.965,36.56,36.91,291597,0
+EWQ.US,D,20231115,000000,36.87,37.01,36.85,36.88,490606,0
+EWQ.US,D,20231116,000000,36.82,36.97,36.71,36.84,364383,0
+EWQ.US,D,20231117,000000,37.14,37.31,37.06,37.31,387236,0
+EWQ.US,D,20231120,000000,37.33,37.54,37.33,37.46,170222,0
+EWQ.US,D,20231121,000000,37.36,37.4001,37.22,37.28,352999,0
+EWQ.US,D,20231122,000000,37.32,37.39,37.19,37.37,281867,0
+EWQ.US,D,20231124,000000,37.55,37.71,37.55,37.71,95444,0
+EWQ.US,D,20231127,000000,37.63,37.6833,37.49,37.6,163358,0
+EWQ.US,D,20231128,000000,37.44,37.69,37.4,37.59,207145,0
+EWQ.US,D,20231129,000000,37.67,37.795,37.535,37.63,1511043,0
+EWQ.US,D,20231130,000000,37.61,37.675,37.47,37.57,5553686,0
+EWQ.US,D,20231201,000000,37.46,37.8,37.425,37.75,1126723,0
+EWQ.US,D,20231204,000000,37.38,37.57,37.37,37.55,342836,0
+EWQ.US,D,20231205,000000,37.64,37.7399,37.55,37.6,351487,0
+EWQ.US,D,20231206,000000,37.83,37.955,37.64,37.64,243914,0
+EWQ.US,D,20231207,000000,37.74,37.915,37.645,37.86,423731,0
+EWQ.US,D,20231208,000000,38,38.31,37.99,38.31,281392,0
+EWQ.US,D,20231211,000000,38.23,38.38,38.21,38.37,742786,0
+EWQ.US,D,20231212,000000,38.38,38.4889,38.285,38.47,313705,0
+EWQ.US,D,20231213,000000,38.45,39.035,38.245,38.98,391416,0
+EWQ.US,D,20231214,000000,39.28,39.425,39.14,39.32,662145,0
+EWQ.US,D,20231215,000000,39.13,39.26,38.945,38.96,535127,0
+EWQ.US,D,20231218,000000,39.01,39.065,38.885,39.02,395810,0
+EWQ.US,D,20231219,000000,39.17,39.365,39.15,39.35,329275,0
+EWQ.US,D,20231220,000000,38.93,39.115,38.59,38.615,516998,0
+EWQ.US,D,20231221,000000,39,39.2,38.87,39.18,247754,0
+EWQ.US,D,20231222,000000,39.23,39.27,38.99,39.13,291136,0
+EWQ.US,D,20231226,000000,39.18,39.465,39.18,39.37,383527,0
+EWQ.US,D,20231227,000000,39.36,39.545,39.35,39.51,339529,0
+EWQ.US,D,20231228,000000,39.24,39.335,39.115,39.13,369986,0
+EWQ.US,D,20231229,000000,39.22,39.325,39.06,39.18,318811,0
+EWQ.US,D,20240102,000000,38.68,38.81,38.59,38.61,695490,0
+EWQ.US,D,20240103,000000,37.91,38.15,37.84,38.02,652549,0
+EWQ.US,D,20240104,000000,38.16,38.4,38.16,38.22,411850,0
+EWQ.US,D,20240105,000000,37.98,38.42,37.98,38.08,464074,0
+EWQ.US,D,20240108,000000,38.22,38.525,38.21,38.52,247796,0
+EWQ.US,D,20240109,000000,38.09,38.21,38.04,38.09,316328,0
+EWQ.US,D,20240110,000000,38.13,38.36,38.07,38.3,478236,0
+EWQ.US,D,20240111,000000,38.34,38.4,37.91,38.3,826358,0
+EWQ.US,D,20240112,000000,38.42,38.565,38.33,38.4,313728,0
+EWQ.US,D,20240116,000000,37.75,37.86,37.6,37.68,862316,0
+EWQ.US,D,20240117,000000,37.27,37.42,37.1,37.41,1018304,0
+EWQ.US,D,20240118,000000,37.72,37.92,37.62,37.91,947044,0
+EWQ.US,D,20240119,000000,37.69,37.94,37.55,37.92,813105,0
+EWQ.US,D,20240122,000000,37.965,38.025,37.865,37.9,1098079,0
+EWQ.US,D,20240123,000000,37.69,37.76,37.57,37.76,573023,0
+EWQ.US,D,20240124,000000,38.37,38.385,38.06,38.08,511743,0
+EWQ.US,D,20240125,000000,38.11,38.42,37.9413,38.41,776099,0
+EWQ.US,D,20240126,000000,39.09,39.14,38.98,39.01,422140,0
+EWQ.US,D,20240129,000000,38.89,39.175,38.81,39.11,259708,0
+EWQ.US,D,20240130,000000,39.19,39.25,39.075,39.19,307956,0
+EWQ.US,D,20240131,000000,39.3,39.35,38.715,38.77,686627,0
+EWQ.US,D,20240201,000000,38.7,38.975,38.58,38.96,1249700,0
+EWQ.US,D,20240202,000000,38.65,38.66,38.4341,38.6,483512,0
+EWQ.US,D,20240205,000000,38.33,38.475,38.125,38.4,342480,0
+EWQ.US,D,20240206,000000,38.44,38.67,38.42,38.67,421457,0
+EWQ.US,D,20240207,000000,38.61,38.63,38.465,38.59,357081,0
+EWQ.US,D,20240208,000000,38.77,38.835,38.61,38.66,1088468,0
+EWQ.US,D,20240209,000000,38.66,38.87,38.55,38.85,400782,0
+EWQ.US,D,20240212,000000,38.78,38.925,38.765,38.81,410664,0
+EWQ.US,D,20240213,000000,38.26,38.33,38.005,38.13,359590,0
+EWQ.US,D,20240214,000000,38.5,38.71,38.48,38.71,352154,0
+EWQ.US,D,20240215,000000,38.96,39.205,38.96,39.19,320836,0
+EWQ.US,D,20240216,000000,39.09,39.26,39.03,39.09,498099,0
+EWQ.US,D,20240220,000000,39.44,39.55,39.38,39.48,259578,0
+EWQ.US,D,20240221,000000,39.47,39.725,39.45,39.71,418752,0
+EWQ.US,D,20240222,000000,40,40.22,39.965,40.18,791499,0
+EWQ.US,D,20240223,000000,40.35,40.41,40.29,40.34,634658,0
+EWQ.US,D,20240226,000000,40.31,40.31,40.165,40.25,358924,0
+EWQ.US,D,20240227,000000,40.32,40.42,40.28,40.42,304764,0
+EWQ.US,D,20240228,000000,40.23,40.381,40.18,40.29,164607,0
+EWQ.US,D,20240229,000000,40.35,40.39,40.02,40.21,327794,0
+EWQ.US,D,20240301,000000,40.15,40.28,39.9,40.24,509062,0
+EWQ.US,D,20240304,000000,40.26,40.44,40.245,40.37,254622,0
+EWQ.US,D,20240305,000000,40.26,40.425,40.04,40.19,386104,0
+EWQ.US,D,20240306,000000,40.47,40.59,40.41,40.51,485784,0
+EWQ.US,D,20240307,000000,40.8,41.07,40.77,41.05,350331,0
+EWQ.US,D,20240308,000000,41.19,41.2,40.855,40.9,461868,0
+EWQ.US,D,20240311,000000,40.91,41.03,40.71,41.02,463048,0
+EWQ.US,D,20240312,000000,41.01,41.325,40.85,41.32,355971,0
+EWQ.US,D,20240313,000000,41.57,41.72,41.55,41.62,401327,0
+EWQ.US,D,20240314,000000,41.73,41.755,41.31,41.49,580762,0
+EWQ.US,D,20240315,000000,41.57,41.69,41.415,41.57,460862,0
+EWQ.US,D,20240318,000000,41.46,41.46,41.22,41.25,454423,0
+EWQ.US,D,20240319,000000,41.4,41.53,41.19,41.21,697376,0
+EWQ.US,D,20240320,000000,41.19,41.875,41.19,41.84,719422,0
+EWQ.US,D,20240321,000000,41.46,41.555,41.36,41.36,452250,0
+EWQ.US,D,20240322,000000,41.2,41.2,41.04,41.11,879406,0
+EWQ.US,D,20240325,000000,41.07,41.2902,41.07,41.18,342149,0
+EWQ.US,D,20240326,000000,41.38,41.4469,41.255,41.27,380696,0
+EWQ.US,D,20240327,000000,41.44,41.6,41.39,41.6,365119,0
+EWQ.US,D,20240328,000000,41.48,41.51,41.36,41.41,553217,0
+EWQ.US,D,20240401,000000,41.45,41.695,41.295,41.38,1080854,0
+EWQ.US,D,20240402,000000,40.9,40.96,40.82,40.94,761520,0
+EWQ.US,D,20240403,000000,41.01,41.2999,41.01,41.26,559520,0
+EWQ.US,D,20240404,000000,41.4,41.47,40.7,40.76,549164,0
+EWQ.US,D,20240405,000000,40.59,40.87,40.465,40.82,790074,0
+EWQ.US,D,20240408,000000,41.19,41.23,41.07,41.11,334990,0
+EWQ.US,D,20240409,000000,41.08,41.135,40.73,40.91,391671,0
+EWQ.US,D,20240410,000000,40.19,40.48,40.07,40.31,757077,0
+EWQ.US,D,20240411,000000,40.45,40.5,39.86,40.35,555696,0
+EWQ.US,D,20240412,000000,39.81,39.99,39.545,39.61,433768,0
+EWQ.US,D,20240415,000000,40.25,40.31,39.535,39.59,799490,0
+EWQ.US,D,20240416,000000,39.42,39.64,39.25,39.47,1480556,0
+EWQ.US,D,20240417,000000,40.02,40.07,39.62,39.75,569084,0
+EWQ.US,D,20240418,000000,39.79,40.15,39.66,39.81,1060685,0
+EWQ.US,D,20240419,000000,39.96,40.05,39.77,39.91,861427,0
+EWQ.US,D,20240422,000000,39.98,40.34,39.93,40.22,326344,0
+EWQ.US,D,20240423,000000,40.4,40.7202,40.35,40.65,352551,0
+EWQ.US,D,20240424,000000,40.73,40.73,40.44,40.61,306141,0
+EWQ.US,D,20240425,000000,39.94,40.445,39.8612,40.37,325528,0
+EWQ.US,D,20240426,000000,40.49,40.735,40.49,40.67,139604,0
+EWQ.US,D,20240429,000000,40.58,40.635,40.49,40.6,122032,0
+EWQ.US,D,20240430,000000,40.42,40.53,40.03,40.04,323485,0
+EWQ.US,D,20240501,000000,40,40.455,39.82,39.89,832077,0
+EWQ.US,D,20240502,000000,40.16,40.36,39.97,40.29,652730,0
+EWQ.US,D,20240503,000000,40.81,40.87,40.48,40.64,152480,0
+EWQ.US,D,20240506,000000,40.89,40.945,40.82,40.9,154572,0
+EWQ.US,D,20240507,000000,41.18,41.29,41.13,41.2,300447,0
+EWQ.US,D,20240508,000000,41.48,41.615,41.44,41.52,246324,0
+EWQ.US,D,20240509,000000,41.64,41.97,41.64,41.97,242055,0
+EWQ.US,D,20240510,000000,42.09,42.095,41.915,42,161771,0
+EWQ.US,D,20240513,000000,41.99,42.11,41.94,42.03,188213,0
+EWQ.US,D,20240514,000000,42.21,42.381,42.145,42.36,218754,0
+EWQ.US,D,20240515,000000,42.43,42.6,42.34,42.58,149316,0
+EWQ.US,D,20240516,000000,42.36,42.4,42.145,42.21,359690,0
+EWQ.US,D,20240517,000000,42.08,42.265,42.01,42.25,153351,0
+EWQ.US,D,20240520,000000,42.38,42.3901,42.24,42.25,74014,0
+EWQ.US,D,20240521,000000,42.04,42.22,42.02,42.2,420799,0
+EWQ.US,D,20240522,000000,41.89,41.93,41.655,41.81,811697,0
+EWQ.US,D,20240523,000000,42.15,42.15,41.51,41.61,265614,0
+EWQ.US,D,20240524,000000,41.87,41.98,41.8,41.97,169092,0
+EWQ.US,D,20240528,000000,41.97,42,41.69,41.82,156598,0
+EWQ.US,D,20240529,000000,41.18,41.32,41.07,41.09,271569,0
+EWQ.US,D,20240530,000000,41.32,41.52,41.29,41.4,175999,0
+EWQ.US,D,20240531,000000,41.56,41.74,41.45,41.7,276765,0
+EWQ.US,D,20240603,000000,41.79,41.9,41.53,41.73,843230,0
+EWQ.US,D,20240604,000000,41.58,41.68,41.39,41.6,256801,0
+EWQ.US,D,20240605,000000,41.935,42.03,41.66,41.98,3010385,0
+EWQ.US,D,20240606,000000,42.02,42.16,41.99,42.16,560307,0
+EWQ.US,D,20240607,000000,41.6,41.81,41.485,41.51,295071,0
+EWQ.US,D,20240610,000000,40.6,40.945,40.49,40.92,645716,0
+EWQ.US,D,20240611,000000,39.36,39.465,39.08,39.37,529083,0
+EWQ.US,D,20240612,000000,39.97,40.105,39.79,39.87,693938,0
+EWQ.US,D,20240613,000000,39.35,39.405,38.785,38.95,659606,0
+EWQ.US,D,20240614,000000,37.69,37.81,37.415,37.65,903057,0
+EWQ.US,D,20240617,000000,38.03,38.33,37.82,38.32,672362,0
+EWQ.US,D,20240618,000000,38.4,38.63,38.385,38.63,1939917,0
+EWQ.US,D,20240620,000000,38.5,38.77,38.47,38.67,768388,0
+EWQ.US,D,20240621,000000,38.37,38.5,38.24,38.38,368514,0
+EWQ.US,D,20240624,000000,38.81,39.04,38.73,38.76,443968,0
+EWQ.US,D,20240625,000000,38.4,38.795,38.37,38.74,409721,0
+EWQ.US,D,20240626,000000,38.08,38.35,38.0135,38.28,306884,0
+EWQ.US,D,20240627,000000,38.21,38.24,37.895,37.97,301236,0
+EWQ.US,D,20240628,000000,37.61,37.82,37.55,37.78,1018448,0
+EWQ.US,D,20240701,000000,38.54,38.64,38.105,38.28,700960,0
+EWQ.US,D,20240702,000000,38.01,38.2,37.975,38.16,491840,0
+EWQ.US,D,20240703,000000,38.76,38.9,38.73,38.88,575831,0
+EWQ.US,D,20240705,000000,39.3,39.39,38.9,39.18,1154249,0
+EWQ.US,D,20240708,000000,39.18,39.2283,38.75,38.84,689682,0
+EWQ.US,D,20240709,000000,38.4,38.42,38.055,38.16,419459,0
+EWQ.US,D,20240710,000000,38.49,38.675,38.41,38.63,762503,0
+EWQ.US,D,20240711,000000,38.99,39.095,38.92,38.98,689305,0
+EWQ.US,D,20240712,000000,39.37,39.76,39.37,39.53,552289,0
+EWQ.US,D,20240715,000000,39.25,39.29,39.0101,39.08,269745,0
+EWQ.US,D,20240716,000000,38.74,39.03,38.71,39.02,337051,0
+EWQ.US,D,20240717,000000,38.89,39.17,38.89,39.02,353870,0
+EWQ.US,D,20240718,000000,39.25,39.33,38.785,38.88,356577,0
+EWQ.US,D,20240719,000000,38.67,38.785,38.53,38.61,282406,0
+EWQ.US,D,20240722,000000,39.12,39.25,39.002,39.19,226987,0
+EWQ.US,D,20240723,000000,38.81,38.86,38.6,38.63,332215,0
+EWQ.US,D,20240724,000000,38.51,38.6,38.14,38.16,333721,0
+EWQ.US,D,20240725,000000,37.84,38.33,37.72,38.02,248951,0
+EWQ.US,D,20240726,000000,38.44,38.72,38.44,38.68,174224,0
+EWQ.US,D,20240729,000000,38.19,38.275,37.99,38.22,300023,0
+EWQ.US,D,20240730,000000,38.33,38.37,38.15,38.29,184492,0
+EWQ.US,D,20240731,000000,38.68,38.745,38.48,38.51,244915,0
+EWQ.US,D,20240801,000000,37.94,37.99,37.325,37.44,1195858,0
+EWQ.US,D,20240802,000000,37.49,37.66,37.3,37.56,661322,0
+EWQ.US,D,20240805,000000,36.8,37.22,36.645,37.01,792041,0
+EWQ.US,D,20240806,000000,36.58,37.15,36.525,36.95,1576924,0
+EWQ.US,D,20240807,000000,37.47,37.69,37.055,37.08,491580,0
+EWQ.US,D,20240808,000000,37.29,37.5,37.175,37.45,213254,0
+EWQ.US,D,20240809,000000,37.42,37.63,37.35,37.61,301152,0
+EWQ.US,D,20240812,000000,37.53,37.555,37.35,37.47,176830,0
+EWQ.US,D,20240813,000000,37.5,37.945,37.49,37.92,209105,0
+EWQ.US,D,20240814,000000,38.1,38.225,38.09,38.18,277458,0
+EWQ.US,D,20240815,000000,38.4,38.57,38.375,38.5,229412,0
+EWQ.US,D,20240816,000000,38.58,38.81,38.58,38.8,120601,0
+EWQ.US,D,20240819,000000,39.04,39.29,39.04,39.24,125764,0
+EWQ.US,D,20240820,000000,39.28,39.34,39.22,39.28,223282,0
+EWQ.US,D,20240821,000000,39.48,39.765,39.41,39.72,197524,0
+EWQ.US,D,20240822,000000,39.73,39.73,39.31,39.33,162898,0
+EWQ.US,D,20240823,000000,39.62,40.09,39.59,40.07,271104,0
+EWQ.US,D,20240826,000000,40.04,40.12,39.96,40.03,124668,0
+EWQ.US,D,20240827,000000,39.96,40.04,39.85,39.98,139638,0
+EWQ.US,D,20240828,000000,39.85,39.93,39.6,39.78,90942,0
+EWQ.US,D,20240829,000000,40,40.08,39.81,39.83,170865,0
+EWQ.US,D,20240830,000000,40,40.065,39.69,39.88,234037,0
+EWQ.US,D,20240903,000000,39.78,39.82,39.265,39.36,281843,0
+EWQ.US,D,20240904,000000,39.14,39.41,39.13,39.22,253751,0
+EWQ.US,D,20240905,000000,39.11,39.17,38.9,39.03,1212470,0
+EWQ.US,D,20240906,000000,39.03,39.15,38.43,38.48,697443,0
+EWQ.US,D,20240909,000000,38.68,38.905,38.665,38.79,151333,0
+EWQ.US,D,20240910,000000,38.79,38.79,38.445,38.7,167523,0
+EWQ.US,D,20240911,000000,38.72,38.87,38.3,38.86,164425,0
+EWQ.US,D,20240912,000000,38.68,39.025,38.56,38.99,104603,0
+EWQ.US,D,20240913,000000,39.06,39.2802,39.005,39.1,117290,0
+EWQ.US,D,20240916,000000,39.19,39.45,39.145,39.45,64005,0
+EWQ.US,D,20240917,000000,39.49,39.49,39.175,39.31,73103,0
+EWQ.US,D,20240918,000000,39.3,39.67,39.055,39.2,472955,0
+EWQ.US,D,20240919,000000,39.97,40.44,39.83,40.31,1898202,0
+EWQ.US,D,20240920,000000,39.89,39.925,39.59,39.7,347353,0
+EWQ.US,D,20240923,000000,39.54,39.645,39.465,39.64,222646,0
+EWQ.US,D,20240924,000000,40.08,40.26,40,40.24,416468,0
+EWQ.US,D,20240925,000000,40.23,40.25,39.83,39.87,877843,0
+EWQ.US,D,20240926,000000,40.82,41.16,40.75,41.1,235226,0
+EWQ.US,D,20240927,000000,41.21,41.375,41.035,41.12,357249,0
+EWQ.US,D,20240930,000000,40.66,40.67,40.205,40.4,1647962,0
+EWQ.US,D,20241001,000000,40.2,40.2,39.58,39.8,794061,0
+EWQ.US,D,20241002,000000,39.68,39.74,39.5,39.63,459622,0
+EWQ.US,D,20241003,000000,39.28,39.28,38.95,39.07,462270,0
+EWQ.US,D,20241004,000000,39.22,39.48,39.175,39.48,91574,0
+EWQ.US,D,20241007,000000,39.39,39.47,39.16,39.29,72678,0
+EWQ.US,D,20241008,000000,39.2,39.25,39.05,39.21,157989,0
+EWQ.US,D,20241009,000000,39.08,39.29,39.07,39.19,91857,0
+EWQ.US,D,20241010,000000,39.15,39.18,38.93,39.17,181598,0
+EWQ.US,D,20241011,000000,39.25,39.385,39.205,39.34,290106,0
+EWQ.US,D,20241014,000000,39.15,39.4,39.12,39.34,56344,0
+EWQ.US,D,20241015,000000,39.04,39.04,38.39,38.56,1549858,0
+EWQ.US,D,20241016,000000,38.665,38.79,38.625,38.78,407493,0
+EWQ.US,D,20241017,000000,39.18,39.22,38.8201,38.89,558887,0
+EWQ.US,D,20241018,000000,39.24,39.27,39.14,39.25,953618,0
+EWQ.US,D,20241021,000000,38.97,39.005,38.64,38.7,410909,0
+EWQ.US,D,20241022,000000,38.56,38.675,38.51,38.62,226325,0
+EWQ.US,D,20241023,000000,38.29,38.53,38.08,38.25,582685,0
+EWQ.US,D,20241024,000000,38.64,38.64,38.3,38.43,154436,0
+EWQ.US,D,20241025,000000,38.51,38.5765,38.175,38.25,249835,0
+EWQ.US,D,20241028,000000,38.6,38.8675,38.54,38.82,115630,0
+EWQ.US,D,20241029,000000,38.58,38.655,38.37,38.43,190016,0
+EWQ.US,D,20241030,000000,37.94,38.35,37.91,38.27,127794,0
+EWQ.US,D,20241031,000000,38.03,38.03,37.62,37.91,170801,0
+EWQ.US,D,20241101,000000,38.2,38.24,37.91,37.96,228644,0
+EWQ.US,D,20241104,000000,38.15,38.225,37.905,37.94,158739,0
+EWQ.US,D,20241105,000000,38.11,38.45,38.1,38.39,127781,0
+EWQ.US,D,20241106,000000,37.48,37.555,37.24,37.44,344804,0
+EWQ.US,D,20241107,000000,37.92,38.19,37.8441,38.14,260523,0
+EWQ.US,D,20241108,000000,37.51,37.518,37.145,37.36,165689,0
+EWQ.US,D,20241111,000000,37.47,37.52,37.345,37.37,97424,0
+EWQ.US,D,20241112,000000,36.83,36.83,36.185,36.39,362819,0
+EWQ.US,D,20241113,000000,36.15,36.21,35.8001,36.13,222963,0
+EWQ.US,D,20241114,000000,36.57,36.62,36.27,36.29,219127,0
+EWQ.US,D,20241115,000000,36.43,36.46,36.195,36.28,201771,0
+EWQ.US,D,20241118,000000,36.23,36.48,36.22,36.39,382967,0
+EWQ.US,D,20241119,000000,35.89,36.33,35.85,36.26,799041,0
+EWQ.US,D,20241120,000000,36.06,36.115,35.795,36.05,585330,0
+EWQ.US,D,20241121,000000,35.775,35.955,35.6538,35.86,298255,0
+EWQ.US,D,20241122,000000,35.65,35.885,35.63,35.83,413442,0
+EWQ.US,D,20241125,000000,36.17,36.21,35.87,35.93,1536589,0
+EWQ.US,D,20241126,000000,36.04,36.04,35.54,35.65,853995,0
+EWQ.US,D,20241127,000000,35.7024,35.88,35.68,35.82,416175,0
+EWQ.US,D,20241129,000000,35.85,36.265,35.85,36.25,381686,0
+EWQ.US,D,20241202,000000,36.1,36.13,35.68,36,795904,0
+EWQ.US,D,20241203,000000,36.16,36.255,35.99,36.17,869951,0
+EWQ.US,D,20241204,000000,36.4,36.52,36.2,36.3,3577603,0
+EWQ.US,D,20241205,000000,36.67,36.795,36.62,36.7,477692,0
+EWQ.US,D,20241206,000000,37.28,37.3,37.06,37.22,361387,0
+EWQ.US,D,20241209,000000,37.555,37.655,37.29,37.29,465358,0
+EWQ.US,D,20241210,000000,37.09,37.1,36.8,36.85,368888,0
+EWQ.US,D,20241211,000000,37.019,37.085,36.83,37.03,270768,0
+EWQ.US,D,20241212,000000,36.93,37.13,36.735,36.75,290849,0
+EWQ.US,D,20241213,000000,37.04,37.08,36.73,36.85,198791,0
+EWQ.US,D,20241216,000000,36.54,36.76,36.495,36.6,533465,0
+EWQ.US,D,20241217,000000,36.39,36.545,36.32,36.32,800573,0
+EWQ.US,D,20241218,000000,36.425,36.54,35.465,35.5,481430,0
+EWQ.US,D,20241219,000000,35.74,35.77,35.495,35.52,376180,0
+EWQ.US,D,20241220,000000,35.34,35.875,35.31,35.64,305976,0
+EWQ.US,D,20241223,000000,35.6033,35.7785,35.48,35.75,248433,0
+EWQ.US,D,20241224,000000,35.67,36.005,35.62,35.97,187141,0
+EWQ.US,D,20241226,000000,35.96,36.2,35.94,36.12,216567,0
+EWQ.US,D,20241227,000000,35.972,36.14,35.9,36.06,758904,0
+EWQ.US,D,20241230,000000,35.88,35.91,35.65,35.81,361445,0
+EWQ.US,D,20241231,000000,36.17,36.17,35.795,35.88,401764,0
+EWQ.US,D,20250102,000000,35.77,35.84,35.43,35.54,545649,0
+EWQ.US,D,20250103,000000,35.51,35.51,35.22,35.35,149608,0
+EWQ.US,D,20250106,000000,36,36.505,35.95,36.24,236362,0
+EWQ.US,D,20250107,000000,36.75,36.76,36.29,36.35,532363,0
+EWQ.US,D,20250108,000000,35.96,36.19,35.83,36.12,441086,0
+EWQ.US,D,20250110,000000,36.175,36.21,35.74,35.9,247408,0
+EWQ.US,D,20250113,000000,35.4933,35.87,35.4933,35.82,457364,0
+EWQ.US,D,20250114,000000,36.06,36.13,35.9019,36.06,1039141,0
+EWQ.US,D,20250115,000000,36.47,36.52,36.14,36.23,206083,0
+EWQ.US,D,20250116,000000,36.82,37.15,36.76,37.07,784068,0
+EWQ.US,D,20250117,000000,37.35,37.54,37.255,37.29,158885,0
+EWQ.US,D,20250121,000000,37.95,38.19,37.895,38.17,384869,0
+EWQ.US,D,20250122,000000,38.42,38.4243,38.29,38.31,180839,0
+EWQ.US,D,20250123,000000,38.53,38.86,38.445,38.76,398621,0
+EWQ.US,D,20250124,000000,39.075,39.22,38.99,39.12,182810,0
+EWQ.US,D,20250127,000000,38.99,39.18,38.98,39.15,442745,0
+EWQ.US,D,20250128,000000,38.9918,39.03,38.41,38.75,629228,0
+EWQ.US,D,20250129,000000,38.475,38.695,38.405,38.62,344641,0
+EWQ.US,D,20250130,000000,38.91,39.145,38.74,38.93,133114,0
+EWQ.US,D,20250131,000000,38.87,39.065,38.525,38.63,709861,0
+EWQ.US,D,20250203,000000,37.76,38.22,37.6,37.95,384102,0
+EWQ.US,D,20250204,000000,38.42,38.63,38.37,38.61,216118,0
+EWQ.US,D,20250205,000000,38.7,38.74,38.54,38.66,342424,0
+EWQ.US,D,20250206,000000,38.89,39.13,38.89,39.05,210717,0
+EWQ.US,D,20250207,000000,39.01,39.07,38.59,38.63,388348,0
+EWQ.US,D,20250210,000000,38.7,38.87,38.66,38.79,1196555,0
+EWQ.US,D,20250211,000000,38.95,39.23,38.92,39.19,456307,0
+EWQ.US,D,20250212,000000,38.98,39.71,38.92,39.61,375507,0
+EWQ.US,D,20250213,000000,39.77,40.055,39.49,39.88,587512,0
+EWQ.US,D,20250214,000000,40.43,40.52,40.28,40.29,170446,0
+EWQ.US,D,20250218,000000,40.24,40.41,40.205,40.29,251120,0
+EWQ.US,D,20250219,000000,39.71,39.83,39.55,39.72,590980,0
+EWQ.US,D,20250220,000000,39.9,40.12,39.77,40.09,105348,0
+EWQ.US,D,20250221,000000,40.09,40.15,39.76,39.78,385234,0
+EWQ.US,D,20250224,000000,39.84,39.8483,39.58,39.58,542362,0
+EWQ.US,D,20250225,000000,39.97,40.025,39.68,39.89,184258,0
+EWQ.US,D,20250226,000000,40.08,40.33,39.81,39.89,1107671,0
+EWQ.US,D,20250227,000000,39.6,39.775,39.42,39.44,501252,0
+EWQ.US,D,20250228,000000,39.58,39.755,39.145,39.54,1056609,0
+EWQ.US,D,20250303,000000,40.63,40.7188,40.025,40.36,1085322,0
+EWQ.US,D,20250304,000000,39.915,41.195,39.585,40.78,1520171,0
+EWQ.US,D,20250305,000000,41.53,42.08,41.49,42.02,793711,0
+EWQ.US,D,20250306,000000,41.5,42.02,41.4,41.43,781870,0
+EWQ.US,D,20250307,000000,41.35,41.91,41.295,41.87,978435,0
+EWQ.US,D,20250310,000000,41.3,41.4279,40.635,41,393597,0
+EWQ.US,D,20250311,000000,41.21,41.31,40.71,41.09,442209,0
+EWQ.US,D,20250312,000000,41.21,41.24,40.795,40.97,331382,0
+EWQ.US,D,20250313,000000,40.58,40.7795,40.375,40.47,534609,0
+EWQ.US,D,20250314,000000,41.13,41.34,40.99,41.29,426463,0
+EWQ.US,D,20250317,000000,41.35,41.76,41.35,41.68,263617,0
+EWQ.US,D,20250318,000000,41.69,41.89,41.57,41.81,292060,0
+EWQ.US,D,20250319,000000,41.75,42.09,41.67,41.97,346047,0
+EWQ.US,D,20250320,000000,41.13,41.38,41.11,41.28,236392,0
+EWQ.US,D,20250321,000000,40.8916,41.01,40.75,40.91,259155,0
+EWQ.US,D,20250324,000000,40.85,40.96,40.66,40.91,213429,0
+EWQ.US,D,20250325,000000,41.29,41.32,41.08,41.23,152031,0
+EWQ.US,D,20250326,000000,40.755,41.03,40.375,40.48,159030,0
+EWQ.US,D,20250327,000000,40.435,40.73,40.435,40.55,145146,0
+EWQ.US,D,20250328,000000,40.39,40.53,40.26,40.35,411833,0
+EWQ.US,D,20250331,000000,39.7,39.905,39.505,39.8,324925,0
+EWQ.US,D,20250401,000000,39.945,40.13,39.79,40.05,795908,0
+EWQ.US,D,20250402,000000,39.78,40.25,39.78,40.18,757096,0
+EWQ.US,D,20250403,000000,39.77,39.915,39.405,39.48,317642,0
+EWQ.US,D,20250404,000000,38.051,38.18,37.2,37.21,915334,0
+EWQ.US,D,20250407,000000,35.885,37.6251,35.46,35.97,876367,0
+EWQ.US,D,20250408,000000,37.05,37.07,35.24,35.65,449966,0
+EWQ.US,D,20250409,000000,35.89,38.83,35.72,38.61,401551,0
+EWQ.US,D,20250410,000000,37.88,38.16,37.03,37.99,447515,0
+EWQ.US,D,20250411,000000,38.05,39,37.98,38.97,357517,0
+EWQ.US,D,20250414,000000,38.935,39.3,38.51,38.85,479657,0
+EWQ.US,D,20250415,000000,39.01,39.3,38.955,39,522504,0
+EWQ.US,D,20250416,000000,39.16,39.418,38.88,38.96,262521,0
+EWQ.US,D,20250417,000000,39.15,39.51,39.02,39.22,406617,0
+EWQ.US,D,20250421,000000,39.48,39.59,38.64,38.97,369622,0
+EWQ.US,D,20250422,000000,39.48,40.0197,39.47,39.84,403408,0
+EWQ.US,D,20250423,000000,40.42,40.76,40.04,40.12,521402,0
+EWQ.US,D,20250424,000000,40.315,40.76,40.26,40.72,142993,0
+EWQ.US,D,20250425,000000,40.71,40.95,40.65,40.95,108393,0
+EWQ.US,D,20250428,000000,41.05,41.13,40.84,41.04,272684,0
+EWQ.US,D,20250429,000000,40.905,41.03,40.87,40.94,114625,0
+EWQ.US,D,20250430,000000,40.83,41.235,40.615,41.04,221326,0
+EWQ.US,D,20250501,000000,41.22,41.38,40.95,41.07,780817,0
+EWQ.US,D,20250502,000000,41.82,42.07,41.77,41.86,338481,0
+EWQ.US,D,20250505,000000,41.925,41.95,41.735,41.84,256020,0
+EWQ.US,D,20250506,000000,41.68,41.77,41.58,41.62,278425,0
+EWQ.US,D,20250507,000000,41.41,41.5,41.2,41.32,444145,0
+EWQ.US,D,20250508,000000,41.58,41.6,41.32,41.32,151610,0
+EWQ.US,D,20250509,000000,41.76,41.81,41.6,41.68,74669,0
+EWQ.US,D,20250512,000000,41.84,41.86,41.48,41.81,200705,0
+EWQ.US,D,20250513,000000,42,42.21,41.895,42.1,228871,0
+EWQ.US,D,20250514,000000,42.095,42.11,41.81,41.88,214910,0
+EWQ.US,D,20250515,000000,41.92,42.1,41.875,42.09,189144,0
+EWQ.US,D,20250516,000000,42.1,42.2778,41.98,42.25,170628,0
+EWQ.US,D,20250519,000000,42.395,42.75,42.395,42.73,174621,0
+EWQ.US,D,20250520,000000,42.885,43.1,42.88,43.1,197926,0
+EWQ.US,D,20250521,000000,43.13,43.26,42.69,42.71,289858,0
+EWQ.US,D,20250522,000000,42.45,42.7965,42.41,42.65,464188,0
+EWQ.US,D,20250523,000000,41.772,42.435,41.772,42.4,722183,0
+EWQ.US,D,20250527,000000,43.005,43.02,42.77,42.92,183106,0
+EWQ.US,D,20250528,000000,42.67,42.69,42.4,42.47,268827,0
+EWQ.US,D,20250529,000000,42.815,42.85,42.54,42.76,236218,0
+EWQ.US,D,20250530,000000,42.58,42.65,42.26,42.49,282756,0
+EWQ.US,D,20250602,000000,42.48,43.145,42.39,43.14,824739,0
+EWQ.US,D,20250603,000000,42.55,42.95,42.52,42.84,953043,0
+EWQ.US,D,20250604,000000,43.01,43.27,42.975,43.08,308665,0
+EWQ.US,D,20250605,000000,43.31,43.37,42.94,43.04,194417,0
+EWQ.US,D,20250606,000000,43.01,43.16,42.99,43.04,220661,0
+EWQ.US,D,20250609,000000,42.99,43.2,42.98,43.08,204129,0
+EWQ.US,D,20250610,000000,43.25,43.27,43.075,43.21,470870,0
+EWQ.US,D,20250611,000000,43.31,43.36,43.08417,43.11,152455,0
+EWQ.US,D,20250612,000000,43.44,43.64,43.43,43.57,231231,0
+EWQ.US,D,20250613,000000,42.84,43.1,42.72,42.83,309689,0
+EWQ.US,D,20250616,000000,42.52,42.685,42.2,42.21,181156,0
+EWQ.US,D,20250617,000000,42.085,42.14,41.67,41.74,263406,0
+EWQ.US,D,20250618,000000,41.68,41.93,41.55,41.67,171333,0
+EWQ.US,D,20250620,000000,41.63,41.74,41.285,41.29,215426,0
+EWQ.US,D,20250623,000000,40.94,41.61,40.91,41.57,250348,0
+EWQ.US,D,20250624,000000,41.96,42.14,41.86,42.04,241247,0
+EWQ.US,D,20250625,000000,41.72,41.925,41.655,41.89,368230,0
+EWQ.US,D,20250626,000000,42,42.15,41.925,42.14,96673,0
+EWQ.US,D,20250627,000000,42.62,42.905,42.38,42.61,2882659,0
+EWQ.US,D,20250630,000000,42.58,42.83,42.48,42.8,591293,0
+EWQ.US,D,20250701,000000,42.59,42.87,42.585,42.87,252680,0
+EWQ.US,D,20250702,000000,43.03,43.31,42.9551,43.27,256346,0
+EWQ.US,D,20250703,000000,43.13,43.27,43,43.08,247394,0
+EWQ.US,D,20250707,000000,42.74,42.92,42.55,42.68,211972,0
+EWQ.US,D,20250708,000000,42.73,43.28,42.73,43.27,356540,0
+EWQ.US,D,20250709,000000,43.65,43.85,43.56,43.84,161763,0
+EWQ.US,D,20250710,000000,43.67,43.7699,43.52,43.75,121886,0
+EWQ.US,D,20250711,000000,43.36,43.37,43.2,43.28,114869,0
+EWQ.US,D,20250714,000000,42.97,43.18,42.97,43.12,117765,0
+EWQ.US,D,20250715,000000,43.09,43.11,42.515,42.56,238969,0
+EWQ.US,D,20250716,000000,42.55,42.86,42.45,42.74,870650,0
+EWQ.US,D,20250717,000000,42.79,42.99,42.71,42.98,214957,0
+EWQ.US,D,20250718,000000,43.24,43.3,42.845,42.92,190103,0
+EWQ.US,D,20250721,000000,42.93,43.23,42.83,43.03,559449,0
+EWQ.US,D,20250722,000000,42.93,43.18,42.8,43.16,155999,0
+EWQ.US,D,20250723,000000,43.48,44.4,43.44,44.4,503699,0
+EWQ.US,D,20250724,000000,43.45,43.605,43.4,43.4,227989,0
+EWQ.US,D,20250725,000000,43.275,43.72,43.21,43.72,207142,0
+EWQ.US,D,20250728,000000,43.11,43.18,42.695,42.8,339849,0
+EWQ.US,D,20250729,000000,43.04,43.06,42.77,42.91,240574,0
+EWQ.US,D,20250730,000000,42.86,42.86,42.31,42.47,463594,0
+EWQ.US,D,20250731,000000,42.115,42.23,41.81,41.94,293774,0
+EWQ.US,D,20250801,000000,41.37,41.47,41.08,41.43,742346,0
+EWQ.US,D,20250804,000000,41.8,41.86,41.66,41.86,267283,0
+EWQ.US,D,20250805,000000,41.84,41.855,41.62,41.83,225190,0
+EWQ.US,D,20250806,000000,42,42.12,41.94,42.02,321141,0
+EWQ.US,D,20250807,000000,42.627,42.63,42.3,42.49,325429,0
+EWQ.US,D,20250808,000000,42.54,42.86,42.51,42.68,320209,0
+EWQ.US,D,20250811,000000,42.4,42.44,42.195,42.35,186366,0
+EWQ.US,D,20250812,000000,42.47,42.895,42.44,42.89,128798,0
+EWQ.US,D,20250813,000000,43.12,43.31,43.11,43.31,178123,0
+EWQ.US,D,20250814,000000,43.15,43.61,43.12,43.5,132553,0
+EWQ.US,D,20250815,000000,43.7715,43.914,43.75,43.89,108635,0
+EWQ.US,D,20250818,000000,43.46,43.5828,43.39,43.55,233799,0
+EWQ.US,D,20250819,000000,43.92,44.06,43.795,43.82,159601,0
+EWQ.US,D,20250820,000000,44.0976,44.145,43.895,43.97,120208,0
+EWQ.US,D,20250821,000000,43.63,43.635,43.5,43.55,111485,0
+EWQ.US,D,20250822,000000,43.675,44.2501,43.64,44.18,115073,0
+EWQ.US,D,20250825,000000,43.91,43.94,42.905,42.96,350439,0
+EWQ.US,D,20250826,000000,42.55,42.66,42.4459,42.58,278431,0
+EWQ.US,D,20250827,000000,42.435,42.655,42.28,42.56,123578,0
+EWQ.US,D,20250828,000000,42.9,42.95,42.75,42.9,119279,0
+EWQ.US,D,20250829,000000,42.66,42.75,42.565,42.59,197223,0
+EWQ.US,D,20250902,000000,42.08,42.395,42.05,42.29,403296,0
+EWQ.US,D,20250903,000000,42.45,42.625,42.35,42.54,318324,0
+EWQ.US,D,20250904,000000,42.39,42.57,42.3,42.56,191299,0
+EWQ.US,D,20250905,000000,42.68,42.81,42.41,42.56,158817,0
+EWQ.US,D,20250908,000000,42.905,43.075,42.83,42.99,1093766,0
+EWQ.US,D,20250909,000000,43.05,43.14,42.91,43.06,461181,0
+EWQ.US,D,20250910,000000,43.05,43.115,42.86,42.9,230554,0
+EWQ.US,D,20250911,000000,43.34,43.56,43.27,43.53,258771,0
+EWQ.US,D,20250912,000000,43.4,43.54,43.285,43.49,196012,0
+EWQ.US,D,20250915,000000,43.91,43.97,43.81,43.89,252250,0
+EWQ.US,D,20250916,000000,43.93,43.97,43.69,43.82,273922,0
+EWQ.US,D,20250917,000000,43.67,43.98,43.41,43.53,287269,0
+EWQ.US,D,20250918,000000,43.73,43.89,43.609,43.84,194460,0
+EWQ.US,D,20250919,000000,43.74,43.835,43.575,43.68,204232,0
+EWQ.US,D,20250922,000000,43.58,43.835,43.43,43.78,126123,0
+EWQ.US,D,20250923,000000,44.07,44.17,43.7947,43.89,230436,0
+EWQ.US,D,20250924,000000,43.41,43.57,43.36,43.41,231989,0
+EWQ.US,D,20250925,000000,43.01,43.125,42.905,43.05,165064,0
+EWQ.US,D,20250926,000000,43.44,43.665,43.43,43.59,203533,0
+EWQ.US,D,20250929,000000,43.83,43.855,43.69,43.78,165034,0
+EWQ.US,D,20250930,000000,43.61,44.045,43.61,43.93,169820,0
+EWQ.US,D,20251001,000000,44.19,44.54,44.19,44.49,467383,0
+EWQ.US,D,20251002,000000,44.8953,44.92,44.55,44.77,326169,0
+EWQ.US,D,20251003,000000,44.74,44.92,44.74,44.91,457714,0
+EWQ.US,D,20251006,000000,44.16,44.335,44.065,44.19,671683,0
+EWQ.US,D,20251007,000000,44.032,44.08,43.79,43.79,307014,0
+EWQ.US,D,20251008,000000,44.21,44.36,44.14,44.3,284484,0
+EWQ.US,D,20251009,000000,44.38,44.38,43.8268,43.89,202538,0
+EWQ.US,D,20251010,000000,43.8901,43.95,43.2,43.29,279918,0
+EWQ.US,D,20251013,000000,43.29,43.44,43.2084,43.35,134608,0
+EWQ.US,D,20251014,000000,43.21,44.32,43.2,44.13,208414,0
+EWQ.US,D,20251015,000000,44.47,44.56,44.11,44.42,206608,0
+EWQ.US,D,20251016,000000,44.85,45.36,44.8205,45.15,300727,0
+EWQ.US,D,20251017,000000,45.13,45.33,45.01,45.23,156189,0
+EWQ.US,D,20251020,000000,45.07,45.32,45.06,45.2,143577,0
+EWQ.US,D,20251021,000000,45.2,45.35,44.98,44.98,356074,0
+EWQ.US,D,20251022,000000,45.05,45.13,44.84,44.91,177241,0
+EWQ.US,D,20251023,000000,45.26,45.295,45.09,45.27,290124,0
+EWQ.US,D,20251024,000000,45.09,45.22,45,45.11,165946,0
+EWQ.US,D,20251027,000000,45.2,45.41,45.12,45.33,206657,0
+EWQ.US,D,20251028,000000,45.2,45.35,45.115,45.14,123874,0
+EWQ.US,D,20251029,000000,45.07,45.21,44.65,44.86,451615,0
+EWQ.US,D,20251030,000000,44.46,44.65,44.4,44.44,168941,0
+EWQ.US,D,20251031,000000,44.32,44.37,44.09,44.28,291069,0
+EWQ.US,D,20251103,000000,44.1,44.219,44,44.07,664592,0
+EWQ.US,D,20251104,000000,43.556,43.82,43.51,43.63,1135441,0
+EWQ.US,D,20251105,000000,43.7,43.9,43.685,43.88,275231,0
+EWQ.US,D,20251106,000000,43.58,43.6,43.29,43.42,331226,0
+EWQ.US,D,20251107,000000,43.33,43.79,43.27,43.78,426141,0
+EWQ.US,D,20251110,000000,44,44.21,43.88,44.19,185100,0
+EWQ.US,D,20251111,000000,44.59,44.78,44.57,44.71,190928,0
+EWQ.US,D,20251112,000000,45,45.24,44.97,45.14,465604,0
+EWQ.US,D,20251113,000000,45.38,45.455,44.985,45.04,274538,0
+EWQ.US,D,20251114,000000,44.64,44.84,44.57,44.84,242703,0
+EWQ.US,D,20251117,000000,44.44,44.59,44.05,44.2,374762,0
+EWQ.US,D,20251118,000000,43.66,43.795,43.41,43.63,350989,0
+EWQ.US,D,20251119,000000,43.59,43.7,43.29,43.44,270243,0
+EWQ.US,D,20251120,000000,43.845,43.845,42.935,42.99,283359,0
+EWQ.US,D,20251121,000000,43.36,43.76,43.23,43.69,607279,0
+EWQ.US,D,20251124,000000,43.44,43.63,43.19,43.33,268792,0
+EWQ.US,D,20251125,000000,43.77,44.12,43.75,44.06,176398,0
+EWQ.US,D,20251126,000000,44.14,44.52,44.1,44.43,244233,0
+EWQ.US,D,20251128,000000,44.32,44.62,44.32,44.57,85746,0
+EWQ.US,D,20251201,000000,44.48,44.62,44.365,44.41,444997,0
+EWQ.US,D,20251202,000000,44.54,44.555,44.33,44.44,399878,0
+EWQ.US,D,20251203,000000,44.5,44.815,44.5,44.79,218433,0
+EWQ.US,D,20251204,000000,44.83,44.875,44.67,44.75,127729,0
+EWQ.US,D,20251205,000000,44.75,44.825,44.59,44.62,232751,0
+EWQ.US,D,20251208,000000,44.59,44.79,44.425,44.65,286787,0
+EWQ.US,D,20251209,000000,44.38,44.425,44.14,44.21,180304,0
+EWQ.US,D,20251210,000000,44.18,44.68,44.095,44.58,288576,0
+EWQ.US,D,20251211,000000,44.84,45.09,44.83,45,317328,0
+EWQ.US,D,20251212,000000,45.11,45.21,44.69,44.88,243584,0
+EWQ.US,D,20251215,000000,45.3,45.335,45.0399,45.18,352854,0
+EWQ.US,D,20251216,000000,44.96,45.06,44.79,44.94,370646,0
+EWQ.US,D,20251217,000000,44.72,44.835,44.615,44.62,155292,0
+EWQ.US,D,20251218,000000,44.85,45.1,44.715,44.8,587547,0
+EWQ.US,D,20251219,000000,44.97,45.085,44.845,44.91,770462,0
+EWQ.US,D,20251222,000000,44.89,45.01,44.855,44.96,242593,0
+EWQ.US,D,20251223,000000,44.93,45.005,44.84,44.9,481333,0
+EWQ.US,D,20251224,000000,44.99,45.025,44.96,44.98,216063,0
+EWQ.US,D,20251226,000000,45.06,45.28,45.01,45.18,336178,0
+EWQ.US,D,20251229,000000,45.12,45.14,44.845,44.99,275266,0
+EWQ.US,D,20251230,000000,45.14,45.335,45.11,45.14,211273,0
+EWQ.US,D,20251231,000000,45.04,45.16,44.92,44.99,310113,0
+EWQ.US,D,20260102,000000,45.3328,45.375,45.14,45.31,477758,0
+EWQ.US,D,20260105,000000,45.13,45.5,45.07,45.42,258003,0
+EWQ.US,D,20260106,000000,45.35,45.69,45.33,45.6,382798,0
+EWQ.US,D,20260107,000000,45.43,45.51,45.27,45.4,269524,0
+EWQ.US,D,20260108,000000,45.225,45.475,45.2,45.46,315964,0
+EWQ.US,D,20260109,000000,45.75,45.935,45.54,45.88,297262,0
+EWQ.US,D,20260112,000000,46.1199,46.13,45.925,46.1,223544,0
+EWQ.US,D,20260113,000000,45.95,46.015,45.795,45.96,468263,0
+EWQ.US,D,20260114,000000,45.975,46.015,45.725,45.87,1008262,0
+EWQ.US,D,20260115,000000,45.55,45.61,45.375,45.4,330483,0
+EWQ.US,D,20260116,000000,45.25,45.37,45.08,45.29,259980,0
+EWQ.US,D,20260120,000000,44.52,44.84,44.46,44.55,745506,0
+EWQ.US,D,20260121,000000,44.75,45.245,44.375,45.05,733810,0
+EWQ.US,D,20260122,000000,45.22,45.35,45.09,45.16,248885,0
+EWQ.US,D,20260123,000000,45.08,45.53,45.03,45.51,354923,0
+EWQ.US,D,20260126,000000,45.71,45.755,45.62,45.65,273297,0
+EWQ.US,D,20260127,000000,46,46.37,45.99,46.15,338372,0
+EWQ.US,D,20260128,000000,45.55,45.63,45.36,45.53,384253,0
+EWQ.US,D,20260129,000000,45.98,45.98,45.42,45.82,327930,0
+EWQ.US,D,20260130,000000,45.66,45.74,45.265,45.35,362783,0
+EWQ.US,D,20260202,000000,45.66,45.715,45.52,45.68,481741,0
+EWQ.US,D,20260203,000000,45.26,45.695,45.25,45.69,452386,0
+EWQ.US,D,20260204,000000,46.025,46.24,45.8,46.03,388712,0
+EWQ.US,D,20260205,000000,45.75,46.005,45.58,45.73,400024,0
+EWQ.US,D,20260206,000000,46.06,46.42,46.06,46.4,251197,0
+EWQ.US,D,20260209,000000,46.66,47.04,46.6,46.99,431698,0
+EWQ.US,D,20260210,000000,47.05,47.08,46.825,46.83,309174,0
+EWQ.US,D,20260211,000000,46.79,47.2,46.56,47.08,413670,0
+EWQ.US,D,20260212,000000,47.2,47.23,46.585,46.68,425641,0
+EWQ.US,D,20260213,000000,46.61,46.825,46.48,46.7,367475,0
+EWQ.US,D,20260217,000000,46.72,47.09,46.525,47.05,292361,0
+EWQ.US,D,20260218,000000,47.005,47.255,46.905,47.02,250378,0
diff --git a/daily/us/nyse etfs/1/ezu.us.txt b/daily/us/nyse etfs/1/ezu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea0ab696219dfc4ba357fff873406b718ad9d9b4
--- /dev/null
+++ b/daily/us/nyse etfs/1/ezu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZU.US,D,20050225,000000,27.2287,27.4858,27.089,27.4858,180481.35556209,0
+EZU.US,D,20050228,000000,27.2815,27.4155,26.9052,27.3021,136513.38444939,0
+EZU.US,D,20050301,000000,27.3314,27.4419,27.2503,27.4155,117243.83111536,0
+EZU.US,D,20050302,000000,27.0753,27.2503,26.9726,27.0665,67578.979261706,0
+EZU.US,D,20050303,000000,27.2591,27.2727,27.0293,27.1994,78979.901484341,0
+EZU.US,D,20050304,000000,27.523,27.7214,27.4155,27.6941,204365.49482221,0
+EZU.US,D,20050307,000000,27.6286,27.6941,27.523,27.6491,321337.21778941,0
+EZU.US,D,20050308,000000,27.7459,27.8534,27.6706,27.783,217661.96741529,0
+EZU.US,D,20050309,000000,27.7009,27.7596,27.5983,27.5983,84135.634817861,0
+EZU.US,D,20050310,000000,27.7009,27.7214,27.4643,27.5983,128642.70741206,0
+EZU.US,D,20050311,000000,27.6706,27.7459,27.5455,27.5611,461379.82446115,0
+EZU.US,D,20050314,000000,27.523,27.6286,27.3842,27.6286,95532.465188644,0
+EZU.US,D,20050315,000000,27.6286,27.6364,27.3558,27.3764,112632.31407815,0
+EZU.US,D,20050316,000000,27.435,27.523,27.2727,27.348,154969.68222783,0
+EZU.US,D,20050317,000000,27.1779,27.3245,27.1564,27.3021,216034.43334115,0
+EZU.US,D,20050318,000000,27.2503,27.2591,27.0665,27.1779,104490.55185563,0
+EZU.US,D,20050321,000000,27.1329,27.1329,26.8846,27.0088,133259.33926408,0
+EZU.US,D,20050322,000000,26.8846,27.0958,26.4623,26.5445,228244.51926752,0
+EZU.US,D,20050323,000000,26.4927,26.6207,26.4555,26.566,394345.06149576,0
+EZU.US,D,20050324,000000,26.566,26.8006,26.566,26.6393,115616.29704122,0
+EZU.US,D,20050328,000000,26.5963,26.6393,26.5142,26.6207,70291.877039582,0
+EZU.US,D,20050329,000000,26.4428,26.6451,26.3069,26.3069,389191.37408816,0
+EZU.US,D,20050330,000000,26.6393,26.7497,26.5366,26.7106,61876.983705944,0
+EZU.US,D,20050331,000000,26.8377,26.8377,26.5288,26.6393,33108.196297495,0
+EZU.US,D,20050401,000000,26.7497,26.7497,26.345,26.4047,125115.53111564,0
+EZU.US,D,20050404,000000,26.3812,26.4927,26.2492,26.4927,53198.165927852,0
+EZU.US,D,20050405,000000,26.4047,26.6207,26.4047,26.6207,117520.03111537,0
+EZU.US,D,20050406,000000,26.6393,26.7732,26.566,26.6539,210063.39852612,0
+EZU.US,D,20050407,000000,26.8231,26.9335,26.7732,26.8602,78437.731113951,0
+EZU.US,D,20050408,000000,26.8377,26.9433,26.7497,26.8377,138685.13481984,0
+EZU.US,D,20050411,000000,27.0088,27.0753,26.8846,27.043,102586.81778149,0
+EZU.US,D,20050412,000000,26.781,27.1193,26.6451,27.0958,75452.725187917,0
+EZU.US,D,20050413,000000,26.781,26.8602,26.6764,26.697,268417.2977875,0
+EZU.US,D,20050414,000000,26.6539,26.6696,26.433,26.5288,502092.72742559,0
+EZU.US,D,20050415,000000,26.433,26.4702,25.9745,26.0586,317267.8711226,0
+EZU.US,D,20050418,000000,25.9745,26.087,25.9022,26.0508,270315.91704682,0
+EZU.US,D,20050419,000000,25.9824,26.1984,25.9824,26.1984,140586.82296805,0
+EZU.US,D,20050420,000000,26.087,26.1603,25.7947,25.7947,115887.38222642,0
+EZU.US,D,20050421,000000,26.1603,26.4105,26.0938,26.4047,123484.92815262,0
+EZU.US,D,20050422,000000,26.4047,26.4047,25.9384,26.0136,179394.96889538,0
+EZU.US,D,20050425,000000,26.3069,26.3372,26.1759,26.3372,62965.416298576,0
+EZU.US,D,20050426,000000,26.1759,26.1759,26.0215,26.0215,159311.1370428,0
+EZU.US,D,20050427,000000,25.7947,25.9178,25.6656,25.8279,141941.22593106,0
+EZU.US,D,20050428,000000,25.5933,25.7194,25.3655,25.388,78161.531113941,0
+EZU.US,D,20050429,000000,25.7028,25.7947,25.4975,25.7194,73277.905928579,0
+EZU.US,D,20050502,000000,25.7947,25.8572,25.6089,25.8572,36095.248149455,0
+EZU.US,D,20050503,000000,25.8572,25.9687,25.8162,25.9022,52380.818520415,0
+EZU.US,D,20050504,000000,25.9609,26.2492,25.9609,26.1466,320520.89334494,0
+EZU.US,D,20050505,000000,26.2805,26.3538,26.087,26.2209,123484.92815262,0
+EZU.US,D,20050506,000000,26.2717,26.2717,26.0713,26.1231,103675.25037412,0
+EZU.US,D,20050509,000000,26.0508,26.2336,26.0273,26.2336,143572.85185705,0
+EZU.US,D,20050510,000000,26.0655,26.0655,25.7947,25.866,96615.782966461,0
+EZU.US,D,20050511,000000,25.91,26.0713,25.8279,25.999,297184.03927002,0
+EZU.US,D,20050512,000000,25.8797,25.9178,25.5933,25.6656,54824.677039022,0
+EZU.US,D,20050513,000000,25.6168,25.7497,25.3655,25.5865,186178.23630304,0
+EZU.US,D,20050516,000000,25.5542,25.8279,25.5542,25.8162,45323.397038678,0
+EZU.US,D,20050517,000000,25.6568,25.8504,25.5425,25.8504,83050.271114118,0
+EZU.US,D,20050518,000000,25.8797,26.2336,25.7947,26.1525,153070.04000554,0
+EZU.US,D,20050519,000000,26.0713,26.1828,26.042,26.1828,321882.45704869,0
+EZU.US,D,20050520,000000,25.9824,26.1466,25.91,26.1466,320520.89334494,0
+EZU.US,D,20050523,000000,26.1104,26.3812,26.087,26.2551,82234.969632607,0
+EZU.US,D,20050524,000000,26.1231,26.2551,26.0938,26.2336,96888.914077582,0
+EZU.US,D,20050525,000000,26.1984,26.2805,26.1398,26.1984,103947.35852228,0
+EZU.US,D,20050526,000000,26.1759,26.3069,26.1466,26.2864,62691.262224492,0
+EZU.US,D,20050527,000000,26.2492,26.4047,26.2414,26.3538,26052.820741684,0
+EZU.US,D,20050531,000000,26.0352,26.0352,25.8279,25.8279,141671.16370883,0
+EZU.US,D,20050601,000000,25.8005,26.087,25.7566,25.8866,35555.123704991,0
+EZU.US,D,20050602,000000,25.9824,26.2414,25.9687,26.2414,41522.06666817,0
+EZU.US,D,20050603,000000,25.999,26.1231,25.7497,25.8084,414698.95557057,0
+EZU.US,D,20050606,000000,25.9609,25.9912,25.8338,25.955,388373.00371776,0
+EZU.US,D,20050607,000000,26.0352,26.1603,25.9824,26.042,159311.1370428,0
+EZU.US,D,20050608,000000,26.1984,26.2336,25.8954,25.9609,128917.88444911,0
+EZU.US,D,20050609,000000,25.9609,26.0938,25.8572,25.9912,328937.8326045,0
+EZU.US,D,20050610,000000,26.1759,26.1759,25.8504,25.9745,130272.28741212,0
+EZU.US,D,20050613,000000,25.8005,25.9609,25.7702,25.9609,366933.74593921,0
+EZU.US,D,20050614,000000,25.866,25.9247,25.7859,25.8005,153070.04000554,0
+EZU.US,D,20050615,000000,25.9824,26.087,25.8084,26.0508,705368.7666922,0
+EZU.US,D,20050616,000000,26.1231,26.1231,25.91,25.9912,146012.6185238,0
+EZU.US,D,20050617,000000,26.4105,26.5445,26.2991,26.5288,762906.3415091,0
+EZU.US,D,20050620,000000,26.1828,26.3147,26.0713,26.2258,63236.501483771,0
+EZU.US,D,20050621,000000,26.1759,26.3372,26.0352,26.3372,167181.81408013,0
+EZU.US,D,20050622,000000,26.2805,26.39,26.2209,26.39,135425.97481972,0
+EZU.US,D,20050623,000000,26.1984,26.2492,25.9325,26.0068,42065.260001523,0
+EZU.US,D,20050624,000000,25.9912,26.087,25.91,25.9247,79791.111114,0
+EZU.US,D,20050627,000000,25.9384,26.0215,25.91,26.0068,66493.615557963,0
+EZU.US,D,20050628,000000,26.0068,26.1525,25.9824,26.0938,58626.00740953,0
+EZU.US,D,20050629,000000,26.1759,26.2492,26.0352,26.1828,134883.80444933,0
+EZU.US,D,20050630,000000,26.3069,26.3372,26.1525,26.216,32023.855556715,0
+EZU.US,D,20050701,000000,26.3069,26.3069,26.087,26.1759,29581.020001071,0
+EZU.US,D,20050705,000000,26.3372,26.3372,25.866,26.1466,157956.73407979,0
+EZU.US,D,20050706,000000,26.1104,26.2336,26.042,26.1153,103675.25037412,0
+EZU.US,D,20050707,000000,25.7272,26.1153,25.6832,26.0938,104490.55185563,0
+EZU.US,D,20050708,000000,26.087,26.345,25.9824,26.345,62691.262224492,0
+EZU.US,D,20050711,000000,26.5288,26.7106,26.4927,26.6393,73548.991113774,0
+EZU.US,D,20050712,000000,26.8319,27.0753,26.8231,27.043,136513.38444939,0
+EZU.US,D,20050713,000000,26.8602,26.911,26.7644,26.7928,73821.099261932,0
+EZU.US,D,20050714,000000,27.0596,27.0596,26.911,26.9804,85219.975558641,0
+EZU.US,D,20050715,000000,26.8152,26.9658,26.8084,26.8846,96888.914077582,0
+EZU.US,D,20050718,000000,26.8846,26.9658,26.8377,26.9052,180481.35556209,0
+EZU.US,D,20050719,000000,26.8006,27.1779,26.8006,27.1779,134883.80444933,0
+EZU.US,D,20050720,000000,27.0088,27.4487,26.9589,27.4487,93090.652595963,0
+EZU.US,D,20050721,000000,27.435,27.435,27.1994,27.3021,239374.35630496,0
+EZU.US,D,20050722,000000,27.2434,27.2727,27.0665,27.1916,76262.911854613,0
+EZU.US,D,20050725,000000,27.1486,27.1486,27.0166,27.0753,127015.17333793,0
+EZU.US,D,20050726,000000,27.0753,27.0958,26.9433,27.0244,76806.105187966,0
+EZU.US,D,20050727,000000,27.1398,27.3842,27.1105,27.3089,36909.526668003,0
+EZU.US,D,20050728,000000,27.435,27.6432,27.3842,27.6432,140854.83926436,0
+EZU.US,D,20050729,000000,27.4722,27.5455,27.4086,27.4086,226888.07037858,0
+EZU.US,D,20050801,000000,27.7596,27.8397,27.611,27.6872,105843.93185568,0
+EZU.US,D,20050802,000000,27.7596,27.914,27.7312,27.914,108833.02963357,0
+EZU.US,D,20050803,000000,28.0528,28.1955,27.9424,28.1652,94990.294818254,0
+EZU.US,D,20050804,000000,27.914,28.1222,27.8759,27.8925,100142.95926288,0
+EZU.US,D,20050805,000000,27.8847,27.9424,27.6559,27.8065,43151.646668229,0
+EZU.US,D,20050808,000000,27.9942,28.0411,27.7459,27.7996,46137.675557226,0
+EZU.US,D,20050809,000000,28.0186,28.2532,28.0186,28.1877,68120.126669133,0
+EZU.US,D,20050810,000000,28.3832,28.5123,28.2249,28.2816,89562.453336576,0
+EZU.US,D,20050811,000000,28.3783,28.6442,28.3783,28.6286,158769.98963538,0
+EZU.US,D,20050812,000000,28.2816,28.4077,28.2532,28.3334,43151.646668229,0
+EZU.US,D,20050815,000000,28.0978,28.3725,28.0978,28.2816,62148.068891139,0
+EZU.US,D,20050816,000000,28.1437,28.1525,27.8759,27.8925,92548.482225573,0
+EZU.US,D,20050817,000000,27.7009,27.8534,27.7009,27.7517,61063.728150359,0
+EZU.US,D,20050818,000000,27.4643,27.5161,27.3314,27.4937,80062.196299195,0
+EZU.US,D,20050819,000000,27.6207,27.7009,27.5455,27.6207,46137.675557226,0
+EZU.US,D,20050822,000000,27.8065,27.9209,27.7381,27.8329,72736.758521152,0
+EZU.US,D,20050823,000000,27.8143,27.8143,27.523,27.6286,61063.728150359,0
+EZU.US,D,20050824,000000,27.5611,27.7517,27.5367,27.5611,38268.021482867,0
+EZU.US,D,20050825,000000,27.5611,27.611,27.5161,27.568,34194.582964201,0
+EZU.US,D,20050826,000000,27.611,27.611,27.2727,27.3021,45053.334816446,0
+EZU.US,D,20050829,000000,27.3314,27.4643,27.2815,27.4155,55364.801483486,0
+EZU.US,D,20050830,000000,27.2649,27.3089,27.1564,27.2727,93090.652595963,0
+EZU.US,D,20050831,000000,27.435,27.8534,27.3636,27.8534,67306.871113548,0
+EZU.US,D,20050901,000000,28.0411,28.2532,28.0343,28.2102,106931.34148535,0
+EZU.US,D,20050902,000000,28.2532,28.3568,28.2307,28.2738,60519.511854043,0
+EZU.US,D,20050906,000000,28.6003,29.7704,28.4448,28.6638,371273.15482826,0
+EZU.US,D,20050907,000000,28.5924,28.6951,28.5553,28.6286,161480.84148733,0
+EZU.US,D,20050908,000000,28.5338,28.5338,28.4536,28.4966,148728.58519057,0
+EZU.US,D,20050909,000000,28.5475,28.7322,28.5475,28.7224,74090.138521201,0
+EZU.US,D,20050912,000000,28.4077,28.4311,28.2738,28.3647,45595.505186836,0
+EZU.US,D,20050913,000000,28.1281,28.2249,28.0606,28.1154,156054.02296861,0
+EZU.US,D,20050914,000000,28.2972,28.349,28.0919,28.1525,94448.124447864,0
+EZU.US,D,20050915,000000,28.0411,28.1154,28.003,28.0186,64592.950372709,0
+EZU.US,D,20050916,000000,28.2816,28.4605,28.2249,28.4605,62148.068891139,0
+EZU.US,D,20050919,000000,28.1525,28.1525,28.0186,28.0411,111274.84222625,0
+EZU.US,D,20050920,000000,28.1066,28.2738,27.826,27.9209,201107.35778506,0
+EZU.US,D,20050921,000000,28.0411,28.0919,27.8534,27.8612,147370.09037571,0
+EZU.US,D,20050922,000000,27.8065,27.9072,27.7077,27.9072,116970.70000423,0
+EZU.US,D,20050923,000000,27.6638,27.826,27.6432,27.7596,83591.418521545,0
+EZU.US,D,20050926,000000,28.003,28.1731,27.9424,28.0782,44510.141483093,0
+EZU.US,D,20050927,000000,27.9287,28.0411,27.8534,27.9883,73277.905928579,0
+EZU.US,D,20050928,000000,28.1525,28.2679,28.1525,28.2532,118058.1096339,0
+EZU.US,D,20050929,000000,28.2102,28.5475,28.1154,28.5406,195409.45408115,0
+EZU.US,D,20050930,000000,28.2972,28.4311,28.2679,28.3422,147642.19852386,0
+EZU.US,D,20051003,000000,28.2454,28.2454,28.1731,28.2024,40709.834075548,0
+EZU.US,D,20051004,000000,28.2532,28.4311,28.1281,28.1281,256202.09704631,0
+EZU.US,D,20051005,000000,28.2249,28.2307,27.958,27.958,93630.777040427,0
+EZU.US,D,20051006,000000,28.1222,28.2601,27.914,28.0343,64592.950372709,0
+EZU.US,D,20051007,000000,28.2249,28.2307,28.047,28.1652,106931.34148535,0
+EZU.US,D,20051010,000000,28.1731,28.1731,27.9502,28.003,153882.27259816,0
+EZU.US,D,20051011,000000,28.0528,28.0528,27.8534,27.8534,60519.511854043,0
+EZU.US,D,20051012,000000,27.9072,27.9883,27.6207,27.7009,157956.73407979,0
+EZU.US,D,20051013,000000,27.3021,27.5914,27.2229,27.5083,163113.49037628,0
+EZU.US,D,20051014,000000,27.5914,29.8007,27.5914,27.8329,99604.880744347,0
+EZU.US,D,20051017,000000,27.7312,27.7517,27.5748,27.6706,265970.37038,0
+EZU.US,D,20051018,000000,27.3558,27.3636,27.1916,27.2287,38268.021482867,0
+EZU.US,D,20051019,000000,26.8974,27.4086,26.8084,27.393,540084.54890844,0
+EZU.US,D,20051020,000000,27.0665,27.0665,26.6813,26.7576,368020.13260592,0
+EZU.US,D,20051021,000000,26.9863,26.9863,26.7292,26.8377,88749.197780991,0
+EZU.US,D,20051024,000000,27.0088,27.3685,26.9932,27.3402,71379.286669251,0
+EZU.US,D,20051025,000000,27.3314,27.4282,27.1486,27.1486,160399.56963544,0
+EZU.US,D,20051026,000000,27.2727,27.4086,27.1916,27.1994,249956.9081572,0
+EZU.US,D,20051027,000000,27.2366,27.2366,26.9511,26.9511,66493.615557963,0
+EZU.US,D,20051028,000000,27.043,27.1779,26.8974,27.1701,135158.98148637,0
+EZU.US,D,20051031,000000,27.1916,27.3314,27.1779,27.2727,103675.25037412,0
+EZU.US,D,20051101,000000,27.3314,27.3558,27.2141,27.3245,284699.79926957,0
+EZU.US,D,20051102,000000,27.2815,27.6491,27.2649,27.6491,143838.82222743,0
+EZU.US,D,20051103,000000,27.7214,27.7459,27.479,27.5611,182653.10593254,0
+EZU.US,D,20051104,000000,27.5161,27.5611,27.1623,27.3021,164742.04741337,0
+EZU.US,D,20051107,000000,27.3021,27.4086,27.2503,27.3402,50751.238520356,0
+EZU.US,D,20051108,000000,27.1916,27.3021,27.1261,27.2649,145198.34000526,0
+EZU.US,D,20051109,000000,27.1486,27.3314,27.0811,27.3021,119958.77481916,0
+EZU.US,D,20051110,000000,27.2815,27.3842,27.1193,27.3021,369374.53556893,0
+EZU.US,D,20051111,000000,27.3021,27.4643,27.3021,27.4487,159311.1370428,0
+EZU.US,D,20051114,000000,27.3842,27.4858,27.2815,27.3842,299624.82889974,0
+EZU.US,D,20051115,000000,27.3021,27.4213,27.2072,27.3636,107202.42667055,0
+EZU.US,D,20051116,000000,27.1623,27.2229,27.1193,27.2072,123217.93481928,0
+EZU.US,D,20051117,000000,27.3402,27.611,27.3021,27.611,138414.04963464,0
+EZU.US,D,20051118,000000,27.7517,27.7596,27.5543,27.7596,134883.80444933,0
+EZU.US,D,20051121,000000,27.8847,27.8925,27.6638,27.8065,107747.66592983,0
+EZU.US,D,20051122,000000,27.6706,28.0411,27.6207,28.0343,292841.56149208,0
+EZU.US,D,20051123,000000,28.0108,28.1731,27.9072,28.1154,121857.39407849,0
+EZU.US,D,20051125,000000,28.0186,28.0411,27.826,27.8925,80873.405928854,0
+EZU.US,D,20051128,000000,27.9424,28.0255,27.8759,27.9287,81961.838521486,0
+EZU.US,D,20051129,000000,28.0782,28.0782,27.914,27.9883,58626.00740953,0
+EZU.US,D,20051130,000000,27.9365,27.958,27.7752,27.7752,83862.50370674,0
+EZU.US,D,20051201,000000,27.914,28.2532,27.914,28.2171,58352.876298409,0
+EZU.US,D,20051202,000000,28.047,28.2816,28.047,28.2601,202465.85259992,0
+EZU.US,D,20051205,000000,28.3422,28.3832,28.1525,28.3119,90376.731855124,0
+EZU.US,D,20051206,000000,28.3422,28.5797,28.3285,28.3832,66763.677780195,0
+EZU.US,D,20051207,000000,28.3725,28.3725,28.1222,28.1877,178039.54296941,0
+EZU.US,D,20051208,000000,28.3334,28.6149,28.2249,28.3725,261085.72223167,0
+EZU.US,D,20051209,000000,28.4311,28.5475,28.4077,28.437,51833.53333521,0
+EZU.US,D,20051212,000000,28.8564,28.8935,28.8065,28.8515,85490.037780873,0
+EZU.US,D,20051213,000000,28.8886,29.0851,28.8515,29.0206,395970.54964397,0
+EZU.US,D,20051214,000000,29.0206,29.1594,29.0206,29.0929,131085.54296771,0
+EZU.US,D,20051215,000000,29.0206,29.0206,28.8065,28.9395,142214.35704219,0
+EZU.US,D,20051216,000000,29.1301,29.2845,29.1154,29.1897,167996.09259867,0
+EZU.US,D,20051219,000000,29.1301,29.2562,29.1223,29.1223,231773.74148987,0
+EZU.US,D,20051220,000000,29.0617,29.5221,28.8886,28.9316,51025.39259444,0
+EZU.US,D,20051221,000000,29.0685,29.0929,28.9023,29.049,118873.41111541,0
+EZU.US,D,20051222,000000,29.1066,29.2562,29.0773,29.2278,230690.42371206,0
+EZU.US,D,20051223,000000,28.6501,28.784,28.6501,28.784,30126.25926035,0
+EZU.US,D,20051227,000000,28.8515,28.8935,28.6501,28.6804,171254.22963583,0
+EZU.US,D,20051228,000000,29.0147,29.0147,28.7176,28.7557,119685.64370804,0
+EZU.US,D,20051229,000000,28.7557,28.8564,28.7322,28.8065,50210.091112929,0
+EZU.US,D,20051230,000000,28.4829,28.6218,28.3783,28.6149,37449.651112467,0
+EZU.US,D,20060103,000000,29.9923,29.9923,29.1154,29.6257,77077.190373161,0
+EZU.US,D,20060104,000000,29.7342,29.9845,29.7215,29.9845,217934.07556345,0
+EZU.US,D,20060105,000000,29.8613,29.8779,29.7489,29.8457,138142.96444945,0
+EZU.US,D,20060106,000000,30.0148,30.2064,29.9708,30.178,236392.41926782,0
+EZU.US,D,20060109,000000,30.0148,30.0382,29.8955,30.0226,165287.28667265,0
+EZU.US,D,20060110,000000,29.8075,29.9033,29.6834,29.8378,570211.83113176,0
+EZU.US,D,20060111,000000,29.9415,30.2142,29.9415,30.178,219562.63260054,0
+EZU.US,D,20060112,000000,29.9258,29.9923,29.7704,29.7772,179667.07704354,0
+EZU.US,D,20060113,000000,29.7342,29.9336,29.6609,29.9258,157956.73407979,0
+EZU.US,D,20060117,000000,29.6492,29.7577,29.4761,29.7577,109104.11481876,0
+EZU.US,D,20060118,000000,29.5416,29.6492,29.2914,29.5055,116702.68370793,0
+EZU.US,D,20060119,000000,29.4898,29.7274,29.4898,29.6746,678230.58224678,0
+EZU.US,D,20060120,000000,29.5934,29.6257,29.1672,29.1672,506978.39853687,0
+EZU.US,D,20060123,000000,29.6746,29.7215,29.5055,29.6609,129184.87778245,0
+EZU.US,D,20060124,000000,29.7577,29.7577,29.5778,29.7215,394887.23186615,0
+EZU.US,D,20060125,000000,29.8779,29.9776,29.8075,29.9336,98791.625188762,0
+EZU.US,D,20060126,000000,30.178,30.3921,30.178,30.3853,322965.77482651,0
+EZU.US,D,20060127,000000,30.4732,30.5661,30.2953,30.3618,593006.51483628,0
+EZU.US,D,20060130,000000,30.3002,30.4214,30.3002,30.4126,413341.48371867,0
+EZU.US,D,20060131,000000,30.4351,30.6922,30.355,30.5368,270044.83186163,0
+EZU.US,D,20060201,000000,30.6189,30.8046,30.5984,30.7,456494.15334986,0
+EZU.US,D,20060202,000000,30.5446,30.6785,30.308,30.3315,748789.4526197,0
+EZU.US,D,20060203,000000,30.0461,30.3002,29.9708,30.2269,198936.63037757,0
+EZU.US,D,20060206,000000,30.2435,30.2572,30.0871,30.1389,104490.55185563,0
+EZU.US,D,20060207,000000,30.1477,30.1624,29.8779,29.9845,84676.782225288,0
+EZU.US,D,20060208,000000,30.0148,30.2269,29.9415,30.1477,734135.50817473,0
+EZU.US,D,20060209,000000,30.4576,30.5006,30.3237,30.355,170707.96741359,0
+EZU.US,D,20060210,000000,30.4351,30.5143,30.1096,30.2337,1340174.5711596,0
+EZU.US,D,20060213,000000,30.1624,30.3237,30.1389,30.2631,125115.53111564,0
+EZU.US,D,20060214,000000,30.1174,30.4948,30.1174,30.4732,892634.41262491,0
+EZU.US,D,20060215,000000,30.3921,30.5368,30.1868,30.2953,434240.61705276,0
+EZU.US,D,20060216,000000,30.3002,30.5984,30.2953,30.5446,145468.40222749,0
+EZU.US,D,20060217,000000,30.5837,30.743,30.5661,30.7294,297456.14741818,0
+EZU.US,D,20060221,000000,30.8926,30.8926,30.6414,30.6922,227432.2866749,0
+EZU.US,D,20060222,000000,30.8183,31.0451,30.7343,31.0256,378059.4911248,0
+EZU.US,D,20060223,000000,30.9816,31.0989,30.9053,30.9884,325948.73482662,0
+EZU.US,D,20060224,000000,30.9278,31.0529,30.8848,30.9884,264071.75112067,0
+EZU.US,D,20060227,000000,30.9884,31.0989,30.9346,31.0383,78704.724447294,0
+EZU.US,D,20060228,000000,30.8105,30.8721,30.6492,30.7597,1633830.4111703,0
+EZU.US,D,20060301,000000,31.0031,31.0735,30.9122,31.0617,76806.105187966,0
+EZU.US,D,20060302,000000,30.921,31.0451,30.8046,31.0451,399771.88001447,0
+EZU.US,D,20060303,000000,30.8046,31.0383,30.7958,30.9659,106659.23333719,0
+EZU.US,D,20060306,000000,31.0989,31.0989,30.7665,30.8261,60795.711854053,0
+EZU.US,D,20060307,000000,30.5084,30.5446,30.398,30.4791,177495.32667309,0
+EZU.US,D,20060308,000000,30.3315,30.5368,30.2797,30.5084,154155.40370928,0
+EZU.US,D,20060309,000000,30.5446,30.6785,30.5143,30.5143,83862.50370674,0
+EZU.US,D,20060310,000000,30.6414,30.9884,30.5759,30.9884,289310.29334381,0
+EZU.US,D,20060313,000000,31.0696,31.2836,31.0696,31.2543,1123594.8985592,0
+EZU.US,D,20060314,000000,31.2543,31.6678,31.2308,31.6062,700210.98743276,0
+EZU.US,D,20060315,000000,31.703,31.835,31.5769,31.835,354176.37482764,0
+EZU.US,D,20060316,000000,31.8809,32.0784,31.8477,32.0422,197040.05704417,0
+EZU.US,D,20060317,000000,32.0989,32.2045,31.9982,32.137,346304.67482735,0
+EZU.US,D,20060320,000000,32.2328,32.2328,32.0422,32.0989,189708.48148835,0
+EZU.US,D,20060321,000000,32.0559,32.1224,31.8477,31.8927,214134.79111886,0
+EZU.US,D,20060322,000000,32.0344,32.2201,31.966,32.1224,460022.35260925,0
+EZU.US,D,20060323,000000,32.0344,32.0344,31.6795,31.7607,107474.53481871,0
+EZU.US,D,20060324,000000,31.835,32.0051,31.7245,31.9826,266511.51778743,0
+EZU.US,D,20060327,000000,31.8135,31.8203,31.6512,31.7245,952074.69855299,0
+EZU.US,D,20060328,000000,31.7245,31.7988,31.4078,31.4889,487706.79927692,0
+EZU.US,D,20060329,000000,31.5476,31.8477,31.527,31.8135,301798.62519611,0
+EZU.US,D,20060330,000000,32.1654,32.792,32.0627,32.2475,278726.71852861,0
+EZU.US,D,20060331,000000,32.2915,32.2915,32.0559,32.1146,163383.55259851,0
+EZU.US,D,20060403,000000,32.1976,32.8604,32.1146,32.3648,381045.5200138,0
+EZU.US,D,20060404,000000,32.5193,32.8291,32.4401,32.7265,365305.18890211,0
+EZU.US,D,20060405,000000,32.7197,32.9484,32.6033,32.9406,699666.77113644,0
+EZU.US,D,20060406,000000,32.6229,32.7265,32.4978,32.7265,200836.27259986,0
+EZU.US,D,20060407,000000,32.6669,32.6747,32.0129,32.0422,109915.32444842,0
+EZU.US,D,20060410,000000,32.1449,32.2045,32.0422,32.1146,475220.51335054,0
+EZU.US,D,20060411,000000,32.0627,32.2993,31.6121,31.7607,333010.2481602,0
+EZU.US,D,20060412,000000,31.5769,31.745,31.5417,31.6727,625849.76372636,0
+EZU.US,D,20060413,000000,31.5417,31.7529,31.5016,31.6962,538458.03779727,0
+EZU.US,D,20060417,000000,31.9083,32.0197,31.8135,31.8995,537103.63483426,0
+EZU.US,D,20060418,000000,32.1224,32.4176,31.9376,32.4176,313467.56371505,0
+EZU.US,D,20060419,000000,32.3883,32.7852,32.3883,32.7852,159311.1370428,0
+EZU.US,D,20060420,000000,32.7421,32.9621,32.7421,32.9621,1361883.8911604,0
+EZU.US,D,20060421,000000,33.0305,33.1899,32.9748,33.1234,173153.87185812,0
+EZU.US,D,20060424,000000,32.8604,33.3091,32.8604,33.3091,157143.47852421,0
+EZU.US,D,20060425,000000,33.2505,34.0227,33.1234,33.3531,367475.9163096,0
+EZU.US,D,20060426,000000,33.3844,33.5369,33.3844,33.5301,174511.34371002,0
+EZU.US,D,20060427,000000,33.0354,33.6982,33.0354,33.6386,1085327.9000393,0
+EZU.US,D,20060428,000000,33.5213,33.661,33.3844,33.5447,330294.28149344,0
+EZU.US,D,20060501,000000,33.8253,33.8917,33.3375,33.4401,273573.03112102,0
+EZU.US,D,20060502,000000,33.707,33.9426,33.707,33.9426,155241.79037599,0
+EZU.US,D,20060503,000000,33.7275,33.7275,33.4558,33.6777,306411.16519628,0
+EZU.US,D,20060504,000000,33.707,34.0931,33.6386,34.0452,212234.12593361,0
+EZU.US,D,20060505,000000,34.1938,34.5096,34.1557,34.4656,519729.63187067,0
+EZU.US,D,20060508,000000,34.5614,34.5614,34.3766,34.4812,189166.31111796,0
+EZU.US,D,20060509,000000,34.489,34.6777,34.361,34.5897,908646.85188475,0
+EZU.US,D,20060510,000000,34.5477,34.7256,34.5252,34.6503,217120.82000786,0
+EZU.US,D,20060511,000000,34.5252,34.5751,34.2759,34.3258,308040.74519634,0
+EZU.US,D,20060512,000000,34.1107,34.2505,33.7207,33.8468,667641.89261676,0
+EZU.US,D,20060515,000000,33.3091,33.5154,33.0745,33.2798,188348.96371052,0
+EZU.US,D,20060516,000000,33.5907,33.5907,33.1478,33.3228,228788.73556384,0
+EZU.US,D,20060517,000000,33.1762,33.1762,31.9376,32.1224,565327.18298343,0
+EZU.US,D,20060518,000000,32.357,32.4841,31.966,32.0784,567767.97261315,0
+EZU.US,D,20060519,000000,32.1146,32.2993,31.8477,32.2827,709710.22150718,0
+EZU.US,D,20060522,000000,31.3276,31.6874,31.3042,31.6434,1183845.371154,0
+EZU.US,D,20060523,000000,32.0627,32.3198,31.79,31.8868,433423.26964532,0
+EZU.US,D,20060524,000000,31.7832,31.9083,31.312,31.6874,578080.46224315,0
+EZU.US,D,20060525,000000,31.8731,32.268,31.8555,32.2563,461379.82446115,0
+EZU.US,D,20060526,000000,32.4782,32.6102,32.2045,32.5564,411988.10371862,0
+EZU.US,D,20060530,000000,32.4459,32.4841,32.0129,32.0559,717310.83632227,0
+EZU.US,D,20060531,000000,32.2993,32.4401,32.1282,32.357,238560.07778641,0
+EZU.US,D,20060601,000000,32.0706,32.6229,32.0197,32.6229,137600.79407906,0
+EZU.US,D,20060602,000000,32.9992,33.0227,32.5711,32.9347,226074.814823,0
+EZU.US,D,20060605,000000,32.5711,32.6972,32.1976,32.228,757750.60817558,0
+EZU.US,D,20060606,000000,31.8477,31.8555,31.4743,31.7529,669542.55780202,0
+EZU.US,D,20060607,000000,31.6209,31.9904,31.4586,31.4586,186452.39037712,0
+EZU.US,D,20060608,000000,30.7802,30.9346,30.2269,30.8105,1097814.1859657,0
+EZU.US,D,20060609,000000,30.9405,31.0314,30.5446,30.5984,503717.19261083,0
+EZU.US,D,20060612,000000,30.7802,30.7802,30.2142,30.2631,255115.71037961,0
+EZU.US,D,20060613,000000,29.8545,29.9336,29.395,29.4322,746892.8792863,0
+EZU.US,D,20060614,000000,29.917,30.007,29.5778,29.831,2886336.0334378,0
+EZU.US,D,20060615,000000,30.4038,31.0383,30.4038,30.8574,386746.49260659,0
+EZU.US,D,20060616,000000,30.7294,30.7294,30.4214,30.5837,707267.38595153,0
+EZU.US,D,20060619,000000,30.832,30.8408,30.355,30.4126,62965.416298576,0
+EZU.US,D,20060620,000000,30.5309,30.9122,30.4791,30.7,131358.67407883,0
+EZU.US,D,20060621,000000,30.7294,31.3482,30.7294,31.2475,220650.04223021,0
+EZU.US,D,20060622,000000,31.0696,31.1419,30.8643,31.0529,150354.07333878,0
+EZU.US,D,20060623,000000,30.7518,31.136,30.7518,30.9122,49122.68148326,0
+EZU.US,D,20060626,000000,31.0617,31.2836,30.9483,31.2836,88749.197780991,0
+EZU.US,D,20060627,000000,31.2748,31.2748,30.6189,30.6189,174236.16667297,0
+EZU.US,D,20060628,000000,30.789,30.9122,30.6492,30.9122,125655.6555601,0
+EZU.US,D,20060629,000000,31.2475,31.9982,31.1702,31.9982,151984.6763018,0
+EZU.US,D,20060630,000000,32.4459,32.6033,32.2759,32.4459,435598.08890466,0
+EZU.US,D,20060703,000000,32.6835,32.8164,32.6454,32.8164,145198.34000526,0
+EZU.US,D,20060705,000000,32.4039,32.4098,32.1146,32.2993,237204.65186044,0
+EZU.US,D,20060706,000000,32.4039,32.6033,32.2993,32.5505,211690.93260026,0
+EZU.US,D,20060707,000000,32.5867,32.7353,32.3511,32.3511,106659.23333719,0
+EZU.US,D,20060710,000000,32.313,32.6102,32.313,32.5427,93361.737781158,0
+EZU.US,D,20060711,000000,32.3511,32.5339,32.1654,32.4978,432337.90594158,0
+EZU.US,D,20060712,000000,32.3883,32.3883,31.9454,31.9513,200021.99408132,0
+EZU.US,D,20060713,000000,31.6874,31.7245,31.3325,31.3775,95802.527410876,0
+EZU.US,D,20060714,000000,31.355,31.355,30.9659,31.1702,181295.63408064,0
+EZU.US,D,20060717,000000,30.6033,30.743,30.4948,30.6785,156325.10815381,0
+EZU.US,D,20060718,000000,30.6551,30.7343,30.2269,30.5837,108558.87555949,0
+EZU.US,D,20060719,000000,30.6492,31.6795,30.6492,31.5417,352548.8407535,0
+EZU.US,D,20060720,000000,31.7988,31.7988,31.4078,31.4078,123484.92815262,0
+EZU.US,D,20060721,000000,31.4664,31.4801,31.2836,31.3863,102860.97185558,0
+EZU.US,D,20060724,000000,31.6434,31.9591,31.6287,31.9454,127560.41259721,0
+EZU.US,D,20060725,000000,31.9376,32.0344,31.7245,31.9826,34194.582964201,0
+EZU.US,D,20060726,000000,31.8868,32.3198,31.8281,32.1976,73006.820743384,0
+EZU.US,D,20060727,000000,32.6522,32.6522,32.2201,32.2759,120502.99111547,0
+EZU.US,D,20060728,000000,32.6033,32.9103,32.5711,32.9103,137055.55481978,0
+EZU.US,D,20060731,000000,32.8291,32.8898,32.7558,32.8291,109646.28518915,0
+EZU.US,D,20060801,000000,32.6375,32.6835,32.3795,32.6522,226888.07037858,0
+EZU.US,D,20060802,000000,32.8516,33.0745,32.8516,33.0139,106118.08592977,0
+EZU.US,D,20060803,000000,32.6307,33.0139,32.6307,32.9181,264888.07556515,0
+EZU.US,D,20060804,000000,33.3609,33.4323,32.8898,33.0501,204635.55704445,0
+EZU.US,D,20060807,000000,32.9552,32.9689,32.7988,32.9181,61336.85926148,0
+EZU.US,D,20060808,000000,32.8604,33.0745,32.6522,32.7617,239918.57260128,0
+EZU.US,D,20060809,000000,33.2045,33.3228,32.8291,32.9181,424741.38297834,0
+EZU.US,D,20060810,000000,32.618,32.8819,32.6102,32.8663,592465.36742886,0
+EZU.US,D,20060811,000000,32.618,32.6375,32.4401,32.5633,332737.11704908,0
+EZU.US,D,20060814,000000,32.837,32.9621,32.705,32.705,85760.100003105,0
+EZU.US,D,20060815,000000,33.2935,33.5525,33.2935,33.5369,144385.08444967,0
+EZU.US,D,20060816,000000,33.8175,33.8996,33.7275,33.8996,254572.51704625,0
+EZU.US,D,20060817,000000,33.8839,34.0003,33.752,33.838,162841.38222812,0
+EZU.US,D,20060818,000000,33.9045,33.9651,33.7353,33.9651,242360.38519396,0
+EZU.US,D,20060821,000000,33.9866,33.9866,33.8253,33.8996,295554.45926996,0
+EZU.US,D,20060822,000000,33.5965,33.8028,33.5604,33.6542,97976.323707251,0
+EZU.US,D,20060823,000000,33.6982,33.8253,33.4401,33.5447,58076.676298399,0
+EZU.US,D,20060824,000000,33.7813,33.838,33.4929,33.6474,229604.03704535,0
+EZU.US,D,20060825,000000,33.4929,33.6982,33.4929,33.6034,259458.18815754,0
+EZU.US,D,20060828,000000,33.6386,34.0081,33.6386,33.9709,218747.33111903,0
+EZU.US,D,20060829,000000,34.1273,34.14,33.7969,34.098,293382.70889951,0
+EZU.US,D,20060830,000000,34.2759,34.2759,34.098,34.1557,153611.18741297,0
+EZU.US,D,20060831,000000,34.2319,34.2319,34.0081,34.1058,170439.95111728,0
+EZU.US,D,20060901,000000,34.1782,34.3326,34.098,34.3326,78437.731113951,0
+EZU.US,D,20060905,000000,34.2231,34.2886,34.0765,34.2886,613907.6940963,0
+EZU.US,D,20060906,000000,33.9123,33.9201,33.7207,33.752,204092.36371109,0
+EZU.US,D,20060907,000000,33.4401,33.5447,33.2866,33.4059,228244.51926752,0
+EZU.US,D,20060908,000000,33.315,33.3893,33.1762,33.3844,121857.39407849,0
+EZU.US,D,20060911,000000,33.3228,33.4558,33.1762,33.4059,685829.15113594,0
+EZU.US,D,20060912,000000,33.5662,33.8526,33.4636,33.8253,406556.17038509,0
+EZU.US,D,20060913,000000,33.7129,33.9279,33.6386,33.9045,127015.17333793,0
+EZU.US,D,20060914,000000,33.8526,33.9651,33.7441,33.9572,96345.720744229,0
+EZU.US,D,20060915,000000,33.8839,33.8839,33.7207,33.8253,189974.45185873,0
+EZU.US,D,20060918,000000,33.7353,34.0159,33.7129,33.9866,129455.96296765,0
+EZU.US,D,20060919,000000,33.8771,33.8839,33.4401,33.6327,132169.88370849,0
+EZU.US,D,20060920,000000,33.9934,34.2759,33.8996,34.1557,199479.82371093,0
+EZU.US,D,20060921,000000,34.4069,34.4372,34.2026,34.2759,172881.76370996,0
+EZU.US,D,20060922,000000,34.3531,34.3766,34.0677,34.1782,109646.28518915,0
+EZU.US,D,20060925,000000,34.2094,34.4656,33.9367,34.361,117520.03111537,0
+EZU.US,D,20060926,000000,34.2319,34.4734,34.2026,34.4734,197578.13556271,0
+EZU.US,D,20060927,000000,34.4812,34.6347,34.4294,34.623,79247.917780647,0
+EZU.US,D,20060928,000000,34.6503,34.7745,34.5555,34.7745,113443.52370781,0
+EZU.US,D,20060929,000000,34.7021,34.7823,34.5995,34.7021,59979.387409579,0
+EZU.US,D,20061002,000000,34.664,34.8106,34.5897,34.6709,77077.190373161,0
+EZU.US,D,20061003,000000,34.5682,34.8028,34.449,34.7178,313739.67186321,0
+EZU.US,D,20061004,000000,34.6709,35.1508,34.6347,35.1235,563424.47187225,0
+EZU.US,D,20061005,000000,35.0531,35.1733,34.9671,35.1508,652716.86298659,0
+EZU.US,D,20061006,000000,34.7451,34.8859,34.6415,34.8351,532756.04224151,0
+EZU.US,D,20061009,000000,34.7676,34.9592,34.6709,34.8859,479023.88964697,0
+EZU.US,D,20061010,000000,34.8106,34.9211,34.7021,34.9025,859793.20966076,0
+EZU.US,D,20061011,000000,34.7256,35.0404,34.7256,34.8468,677416.30372823,0
+EZU.US,D,20061012,000000,35.0775,35.3278,35.0619,35.2681,380230.21853228,0
+EZU.US,D,20061013,000000,35.1508,35.2457,35.0404,35.142,222819.74667473,0
+EZU.US,D,20061016,000000,35.1508,35.3043,35.0472,35.2251,461921.99483154,0
+EZU.US,D,20061017,000000,34.9309,35.0062,34.753,34.9827,255115.71037961,0
+EZU.US,D,20061018,000000,35.1293,35.2329,34.9524,35.0619,362860.30742054,0
+EZU.US,D,20061019,000000,35.2251,35.4089,35.1567,35.3639,124301.25259709,0
+EZU.US,D,20061020,000000,35.3356,35.5252,35.2681,35.5174,121857.39407849,0
+EZU.US,D,20061023,000000,35.187,35.7403,35.142,35.7403,263532.64963917,0
+EZU.US,D,20061024,000000,35.3043,35.7774,35.3043,35.4812,223091.85482289,0
+EZU.US,D,20061025,000000,35.5477,35.8009,35.4812,35.8009,240731.82815686,0
+EZU.US,D,20061026,000000,35.9827,36.3747,35.8302,36.0707,149540.81778319,0
+EZU.US,D,20061027,000000,36.0873,36.0873,35.7481,35.7481,162297.1659318,0
+EZU.US,D,20061030,000000,35.7266,35.8879,35.6152,35.7921,65407.228891257,0
+EZU.US,D,20061031,000000,35.8576,36.0209,35.7481,35.8879,157956.73407979,0
+EZU.US,D,20061101,000000,36.1822,36.2349,35.8097,35.9964,238560.07778641,0
+EZU.US,D,20061102,000000,35.7774,35.8517,35.6816,35.8302,106931.34148535,0
+EZU.US,D,20061103,000000,35.8302,35.9319,35.7325,35.8224,240186.58889758,0
+EZU.US,D,20061106,000000,36.0873,36.4422,36.058,36.4422,529773.0822414,0
+EZU.US,D,20061107,000000,36.626,36.7208,36.4852,36.5937,295554.45926996,0
+EZU.US,D,20061108,000000,36.4852,36.7345,36.3806,36.668,284699.79926957,0
+EZU.US,D,20061109,000000,37.7384,37.7384,36.5937,36.6465,218206.1837116,0
+EZU.US,D,20061110,000000,36.7345,36.8606,36.7345,36.8606,162570.29704292,0
+EZU.US,D,20061113,000000,36.8606,36.8909,36.7589,36.8078,297723.14075152,0
+EZU.US,D,20061114,000000,37.0434,37.0737,36.6973,37.0365,374257.13779133,0
+EZU.US,D,20061115,000000,36.8967,37.1988,36.8967,37.1558,266782.60297262,0
+EZU.US,D,20061116,000000,37.1558,37.1558,37.016,37.0434,334903.75260472,0
+EZU.US,D,20061117,000000,36.7873,37.0668,36.7139,37.0668,277914.48593599,0
+EZU.US,D,20061120,000000,36.9036,37.0365,36.8469,36.8606,300436.0385294,0
+EZU.US,D,20061121,000000,37.103,37.4637,37.016,37.2135,250503.17037944,0
+EZU.US,D,20061122,000000,37.5175,37.5439,37.3845,37.5253,134072.59481967,0
+EZU.US,D,20061124,000000,37.4139,37.538,37.2741,37.3621,176137.85482119,0
+EZU.US,D,20061127,000000,37.3474,37.3474,36.8078,36.8674,274657.3718618,0
+EZU.US,D,20061128,000000,36.8254,37.148,36.8254,37.1402,211965.08667434,0
+EZU.US,D,20061129,000000,37.3239,37.494,37.3044,37.4715,333824.52667875,0
+EZU.US,D,20061130,000000,37.6426,37.6426,37.3396,37.5439,365305.18890211,0
+EZU.US,D,20061201,000000,37.5732,37.581,37.0668,37.3396,280087.2592694,0
+EZU.US,D,20061204,000000,37.1773,37.6035,37.1773,37.5605,213321.53556328,0
+EZU.US,D,20061205,000000,37.7159,37.93,37.6192,37.9134,474680.38890607,0
+EZU.US,D,20061206,000000,37.7462,37.8841,37.6563,37.7325,523802.04742637,0
+EZU.US,D,20061207,000000,38.1421,38.1754,37.8616,37.9134,483631.31483232,0
+EZU.US,D,20061208,000000,37.9877,38.0766,37.7677,37.8108,375887.74075435,0
+EZU.US,D,20061211,000000,37.9056,38.2028,37.8616,38.1421,230145.18445278,0
+EZU.US,D,20061212,000000,38.1226,38.2819,37.9603,38.2028,289857.57852901,0
+EZU.US,D,20061213,000000,38.3914,38.5283,38.3044,38.4462,688540.00298789,0
+EZU.US,D,20061214,000000,38.454,38.5126,38.3269,38.4735,399771.88001447,0
+EZU.US,D,20061215,000000,38.5996,38.5996,38.2243,38.2976,283070.21926951,0
+EZU.US,D,20061218,000000,38.3865,38.5283,38.2585,38.3357,189435.35037723,0
+EZU.US,D,20061219,000000,38.3357,38.6436,38.2311,38.5488,327037.16741925,0
+EZU.US,D,20061220,000000,38.0463,38.063,37.7325,37.7677,204365.49482221,0
+EZU.US,D,20061221,000000,37.8039,37.8342,37.6192,37.7462,151165.28296844,0
+EZU.US,D,20061222,000000,37.7834,37.8039,37.2653,37.4012,366117.42149474,0
+EZU.US,D,20061226,000000,37.4637,37.538,37.3621,37.4549,234760.79334183,0
+EZU.US,D,20061227,000000,37.8196,38.0102,37.7599,37.9603,220919.08148948,0
+EZU.US,D,20061228,000000,38.1294,38.1294,37.9134,38.017,440752.79927522,0
+EZU.US,D,20061229,000000,38.0102,38.1754,37.9525,38.0766,309125.08593712,0
+EZU.US,D,20070103,000000,38.6309,38.6505,38.1421,38.2819,345220.33408657,0
+EZU.US,D,20070104,000000,38.1226,38.2516,37.9525,38.1353,868480.21114255,0
+EZU.US,D,20070105,000000,37.9369,37.9369,37.538,37.6719,678770.70669124,0
+EZU.US,D,20070108,000000,37.8254,37.8254,37.5439,37.7325,360418.49482786,0
+EZU.US,D,20070109,000000,37.8254,37.8342,37.2741,37.6485,397873.26075515,0
+EZU.US,D,20070110,000000,37.3239,37.3552,37.1646,37.3396,334903.75260472,0
+EZU.US,D,20070111,000000,37.3933,37.7736,37.3933,37.5898,828315.61632629,0
+EZU.US,D,20070112,000000,37.8039,37.9877,37.7521,37.9877,412526.18223716,0
+EZU.US,D,20070116,000000,38.0532,38.0532,37.7599,37.8616,574825.39409489,0
+EZU.US,D,20070117,000000,37.7013,37.8616,37.627,37.7677,496389.70890686,0
+EZU.US,D,20070118,000000,37.8479,38.017,37.6133,37.6485,614449.86446669,0
+EZU.US,D,20070119,000000,37.7325,38.1754,37.7325,38.1588,428265.49038588,0
+EZU.US,D,20070122,000000,38.2174,38.2174,37.7599,37.8342,257830.65408341,0
+EZU.US,D,20070123,000000,37.9662,38.1803,37.8919,38.1421,294469.09556622,0
+EZU.US,D,20070124,000000,38.1754,38.3572,38.15,38.3572,503989.30075899,0
+EZU.US,D,20070125,000000,38.2585,38.3416,37.7462,37.8039,860065.31780892,0
+EZU.US,D,20070126,000000,37.9662,37.9799,37.6719,37.9134,770230.75632418,0
+EZU.US,D,20070129,000000,37.8919,38.15,37.8919,38.0102,181837.80445103,0
+EZU.US,D,20070130,000000,38.1881,38.3865,38.15,38.3709,376160.87186547,0
+EZU.US,D,20070131,000000,38.1754,38.6505,38.1148,38.6309,820715.0015112,0
+EZU.US,D,20070201,000000,38.7472,38.8577,38.6368,38.8069,218206.1837116,0
+EZU.US,D,20070202,000000,38.7541,38.7746,38.6221,38.7326,140586.82296805,0
+EZU.US,D,20070205,000000,38.6065,38.6309,38.454,38.5996,429898.13927482,0
+EZU.US,D,20070206,000000,38.8069,38.8069,38.5703,38.7844,202192.7214888,0
+EZU.US,D,20070207,000000,38.977,39.1158,38.845,39.0151,466265.49557244,0
+EZU.US,D,20070208,000000,38.8069,39.0405,38.7169,39.0405,228244.51926752,0
+EZU.US,D,20070209,000000,38.9682,38.9887,38.6505,38.7746,272486.64445431,0
+EZU.US,D,20070212,000000,38.5703,38.6436,38.3416,38.3416,207676.82593344,0
+EZU.US,D,20070213,000000,38.888,39.0923,38.7746,39.063,143233.22815333,0
+EZU.US,D,20070214,000000,39.3074,39.6466,39.2556,39.5938,321882.45704869,0
+EZU.US,D,20070215,000000,39.6544,39.6769,39.5127,39.6388,142755.50444961,0
+EZU.US,D,20070216,000000,39.4325,39.6222,39.3797,39.6222,155241.79037599,0
+EZU.US,D,20070220,000000,39.5381,39.7786,39.3797,39.7786,320249.80815974,0
+EZU.US,D,20070221,000000,39.4178,39.5674,39.3602,39.5674,125655.6555601,0
+EZU.US,D,20070222,000000,39.5215,39.6681,39.4902,39.6466,322694.68964131,0
+EZU.US,D,20070223,000000,39.6837,39.7571,39.5938,39.7277,126199.87185642,0
+EZU.US,D,20070226,000000,40.3983,40.3983,39.7062,39.8304,247182.63260154,0
+EZU.US,D,20070227,000000,39.0865,39.1256,37.4276,37.6035,1232425.8822668,0
+EZU.US,D,20070228,000000,38.3269,38.4814,38.0395,38.2819,1345329.2815302,0
+EZU.US,D,20070301,000000,37.5664,37.8704,37.2135,37.627,809547.31484412,0
+EZU.US,D,20070302,000000,37.4139,37.6563,37.2213,37.2516,1061172.675594,0
+EZU.US,D,20070305,000000,36.7042,37.0962,36.4089,36.7804,696954.89632153,0
+EZU.US,D,20070306,000000,37.0238,37.6719,37.0238,37.6133,704554.48817366,0
+EZU.US,D,20070307,000000,37.407,37.8342,37.407,37.6035,771318.16595385,0
+EZU.US,D,20070308,000000,37.9955,38.2028,37.8401,38.0766,556100.05705717,0
+EZU.US,D,20070309,000000,38.0991,38.2243,37.9877,38.1588,152256.78444996,0
+EZU.US,D,20070312,000000,37.9437,38.4159,37.9437,38.3269,289040.23112158,0
+EZU.US,D,20070313,000000,37.9662,38.0903,37.2135,37.2135,455679.87483131,0
+EZU.US,D,20070314,000000,37.1323,37.581,36.7501,37.5664,660312.36298687,0
+EZU.US,D,20070315,000000,37.3239,37.7013,37.2897,37.6719,308582.91556673,0
+EZU.US,D,20070316,000000,37.9134,38.1421,37.7834,37.8616,422842.76371901,0
+EZU.US,D,20070319,000000,38.3865,38.5195,38.2673,38.454,290666.74223275,0
+EZU.US,D,20070320,000000,38.3709,38.7609,38.2888,38.7257,162025.05778364,0
+EZU.US,D,20070321,000000,38.9525,40.1627,38.7991,39.7942,835642.07706729,0
+EZU.US,D,20070322,000000,39.7864,39.7864,39.454,39.5743,547414.07853834,0
+EZU.US,D,20070323,000000,39.7277,39.8304,39.63,39.7864,379960.15631005,0
+EZU.US,D,20070326,000000,39.8587,39.8587,39.3465,39.8235,195952.6474145,0
+EZU.US,D,20070327,000000,39.5938,39.7062,39.4325,39.6769,275473.69630627,0
+EZU.US,D,20070328,000000,39.3005,39.5381,39.2781,39.2849,631277.60520804,0
+EZU.US,D,20070329,000000,39.8519,40.0748,39.4257,39.4257,330562.29778975,0
+EZU.US,D,20070330,000000,39.6896,39.9868,39.6896,39.9037,530585.31483402,0
+EZU.US,D,20070402,000000,40.1012,40.1246,39.8665,40.109,184006.48593259,0
+EZU.US,D,20070403,000000,40.2214,40.5831,40.2214,40.5293,436683.4526084,0
+EZU.US,D,20070404,000000,40.5753,40.7307,40.4404,40.7307,762633.21039798,0
+EZU.US,D,20070405,000000,40.8852,41.0904,40.8324,41.0445,497202.96446245,0
+EZU.US,D,20070409,000000,39.9702,41.3651,39.9702,40.9663,307765.56815929,0
+EZU.US,D,20070410,000000,41.1501,41.326,41.0367,41.326,585137.88372489,0
+EZU.US,D,20070411,000000,41.4433,41.4433,40.9946,41.2899,1108940.9541142,0
+EZU.US,D,20070412,000000,40.892,41.4492,40.848,41.4101,272486.64445431,0
+EZU.US,D,20070413,000000,41.6232,41.7689,41.4805,41.7083,666829.66002414,0
+EZU.US,D,20070416,000000,42.1892,42.3007,42.0709,42.2547,326493.97408589,0
+EZU.US,D,20070417,000000,42.2391,42.3349,42.0465,42.2049,563696.58002041,0
+EZU.US,D,20070418,000000,42.1452,42.3085,41.8862,42.1736,625849.76372636,0
+EZU.US,D,20070419,000000,41.6232,42.1892,41.6232,42.0709,268956.399269,0
+EZU.US,D,20070420,000000,43.3466,43.3466,42.4473,42.5949,1511426.7548695,0
+EZU.US,D,20070423,000000,42.417,42.5949,42.2391,42.2919,940943.83855259,0
+EZU.US,D,20070424,000000,42.2049,42.4092,42.0709,42.3143,541446.1126122,0
+EZU.US,D,20070425,000000,42.6966,42.8813,42.5871,42.8813,280355.27556571,0
+EZU.US,D,20070426,000000,42.808,42.8295,42.5949,42.7044,314822.98964103,0
+EZU.US,D,20070427,000000,42.6086,42.9243,42.5118,42.9243,235847.18000854,0
+EZU.US,D,20070430,000000,42.7259,42.8882,42.372,42.372,340603.70223455,0
+EZU.US,D,20070501,000000,42.8295,42.8295,42.3798,42.679,360418.49482786,0
+EZU.US,D,20070502,000000,42.6242,42.9028,42.5724,42.5724,330294.28149344,0
+EZU.US,D,20070503,000000,42.8588,42.8657,42.6027,42.7259,1167833.9548571,0
+EZU.US,D,20070504,000000,42.9859,43.2577,42.9859,43.1247,418227.15482996,0
+EZU.US,D,20070507,000000,43.33,43.3691,43.242,43.3613,361232.77334641,0
+EZU.US,D,20070508,000000,42.719,42.8364,42.5284,42.8158,688267.89483973,0
+EZU.US,D,20070509,000000,42.8364,42.9243,42.6242,42.8364,1048148.3111491,0
+EZU.US,D,20070510,000000,42.6242,42.7259,41.8412,41.8862,1086817.3341134,0
+EZU.US,D,20070511,000000,42.2625,42.7904,42.1589,42.7797,364761.99556876,0
+EZU.US,D,20070514,000000,42.8588,42.8813,42.3798,42.3798,992238.27040629,0
+EZU.US,D,20070515,000000,42.765,43.2283,42.6878,43.0798,836182.20151176,0
+EZU.US,D,20070516,000000,42.9996,43.1247,42.6966,43.0377,410897.62520006,0
+EZU.US,D,20070517,000000,42.8364,43.2792,42.7259,43.2792,378329.55334703,0
+EZU.US,D,20070518,000000,43.2205,43.7816,43.1247,43.7816,718667.2852112,0
+EZU.US,D,20070521,000000,43.3613,43.3906,43.1765,43.1971,440065.36816408,0
+EZU.US,D,20070522,000000,43.4199,43.4199,43.2205,43.2283,330021.15038232,0
+EZU.US,D,20070523,000000,43.5138,43.7132,43.4043,43.678,333277.24149355,0
+EZU.US,D,20070524,000000,43.3906,43.4942,42.851,43.0143,993593.69633227,0
+EZU.US,D,20070525,000000,43.2645,43.376,43.1316,43.3515,499378.80668475,0
+EZU.US,D,20070529,000000,43.5001,43.6037,43.1902,43.3085,655700.84594967,0
+EZU.US,D,20070530,000000,42.9097,43.5734,42.895,43.4864,873361.79040199,0
+EZU.US,D,20070531,000000,43.8335,43.9723,43.7289,43.9723,1458773.828201,0
+EZU.US,D,20070601,000000,44.0593,44.1336,43.9214,44.0896,435598.08890466,0
+EZU.US,D,20070604,000000,44.0231,44.2069,44.0231,44.1942,309125.08593712,0
+EZU.US,D,20070605,000000,44.1404,44.1492,43.6164,43.8041,929817.07040403,0
+EZU.US,D,20070606,000000,43.4493,43.6086,42.9331,43.0143,596267.72076233,0
+EZU.US,D,20070607,000000,42.6164,42.8588,41.8138,41.9311,746892.8792863,0
+EZU.US,D,20070608,000000,42.0269,42.6027,42.0201,42.4903,854639.52225316,0
+EZU.US,D,20070611,000000,42.4903,42.7797,42.3007,42.5793,561255.79039069,0
+EZU.US,D,20070612,000000,42.2049,42.4531,41.8207,41.8207,578080.46224315,0
+EZU.US,D,20070613,000000,42.1657,42.5196,41.981,42.5118,409543.22223705,0
+EZU.US,D,20070614,000000,42.7044,43.0876,42.6672,43.0377,465724.34816501,0
+EZU.US,D,20070615,000000,43.7347,43.8041,43.59,43.6927,315368.22890031,0
+EZU.US,D,20070618,000000,43.9351,43.9351,43.6419,43.766,286055.22519554,0
+EZU.US,D,20070619,000000,43.6419,43.9439,43.6086,43.8677,279000.87260269,0
+EZU.US,D,20070620,000000,44.0456,44.0827,43.2283,43.287,774575.28002804,0
+EZU.US,D,20070621,000000,43.3085,43.8247,43.0798,43.5363,586495.35557679,0
+EZU.US,D,20070622,000000,43.507,43.507,42.9097,43.3838,324320.17778952,0
+EZU.US,D,20070625,000000,43.0719,43.4493,42.851,43.2645,371547.30890234,0
+EZU.US,D,20070626,000000,43.1189,43.1971,42.5949,42.5949,277643.40075079,0
+EZU.US,D,20070627,000000,42.6027,43.0436,42.504,42.9703,290666.74223275,0
+EZU.US,D,20070628,000000,43.1472,43.4493,43.0876,43.2792,568310.14298354,0
+EZU.US,D,20070629,000000,43.5363,43.7064,43.1765,43.4776,274657.3718618,0
+EZU.US,D,20070702,000000,43.6849,44.0231,43.6849,44.0231,319437.57556712,0
+EZU.US,D,20070703,000000,44.3037,44.3476,44.1942,44.2802,274115.20149141,0
+EZU.US,D,20070705,000000,44.2391,44.3838,43.9283,44.0827,1078543.6096687,0
+EZU.US,D,20070706,000000,44.3623,44.5617,44.201,44.5617,654886.56743112,0
+EZU.US,D,20070709,000000,44.6781,44.7602,44.5402,44.7524,779456.85928748,0
+EZU.US,D,20070710,000000,44.2734,44.4962,43.8589,43.9938,306736.46741851,0
+EZU.US,D,20070711,000000,44.1336,44.4962,44.0514,44.4962,1187373.5704134,0
+EZU.US,D,20070712,000000,44.7817,45.4239,44.5451,45.2538,644577.14669,0
+EZU.US,D,20070713,000000,45.3565,45.3565,45.1121,45.2773,230961.50889725,0
+EZU.US,D,20070716,000000,45.2314,45.3506,45.0935,45.1434,382400.94593977,0
+EZU.US,D,20070717,000000,44.9831,45.3203,44.9664,45.3203,155513.89852415,0
+EZU.US,D,20070718,000000,44.9449,44.9449,44.3916,44.7524,350920.28371641,0
+EZU.US,D,20070719,000000,45.203,45.203,44.8638,44.8638,274115.20149141,0
+EZU.US,D,20070720,000000,44.7299,44.8579,44.157,44.3838,255931.01186112,0
+EZU.US,D,20070723,000000,44.6712,44.7817,44.4356,44.5529,99331.749633226,0
+EZU.US,D,20070724,000000,44.3623,44.3623,43.376,43.7064,795744.47558437,0
+EZU.US,D,20070725,000000,43.7582,43.7738,43.0651,43.4493,526516.99113017,0
+EZU.US,D,20070726,000000,42.4395,42.8158,41.5255,41.6154,765890.32447217,0
+EZU.US,D,20070727,000000,41.9448,42.1657,41.1579,41.4306,1141779.0881895,0
+EZU.US,D,20070730,000000,41.8353,42.3427,41.7317,42.1511,795199.23632509,0
+EZU.US,D,20070731,000000,42.6878,42.765,42.0054,42.0054,475220.51335054,0
+EZU.US,D,20070801,000000,41.9966,42.3945,41.5186,42.0338,546055.58372347,0
+EZU.US,D,20070802,000000,42.1657,42.5656,42.1032,42.4473,384031.54890279,0
+EZU.US,D,20070803,000000,42.0944,42.2322,41.4648,41.4648,692884.52669175,0
+EZU.US,D,20070806,000000,41.8559,42.9488,41.6574,42.3945,556912.28964979,0
+EZU.US,D,20070807,000000,42.0426,42.6741,41.8647,42.4326,228518.67334161,0
+EZU.US,D,20070808,000000,42.808,43.4424,42.6966,43.4424,834825.75262282,0
+EZU.US,D,20070809,000000,42.0054,42.504,41.5919,41.5919,614449.86446669,0
+EZU.US,D,20070810,000000,40.9878,41.5255,40.6056,40.892,595721.45854009,0
+EZU.US,D,20070813,000000,41.5919,41.6301,41.1207,41.1423,395970.54964397,0
+EZU.US,D,20070814,000000,41.4385,41.4648,40.6202,40.6535,296639.8229737,0
+EZU.US,D,20070815,000000,40.2576,40.6202,39.6466,39.6466,2059654.0889635,0
+EZU.US,D,20070816,000000,39.2849,39.5381,38.2311,39.1158,3800683.8579154,0
+EZU.US,D,20070817,000000,40.2801,40.5518,39.4178,40.0533,972695.58596114,0
+EZU.US,D,20070820,000000,40.3465,40.4961,39.7571,40.0005,497477.11853653,0
+EZU.US,D,20070821,000000,40.0454,40.3231,39.9702,40.0376,1211257.7096735,0
+EZU.US,D,20070822,000000,40.8392,41.457,40.6994,41.457,1006351.0674438,0
+EZU.US,D,20070823,000000,41.4101,41.4228,40.804,41.0181,555825.90298309,0
+EZU.US,D,20070824,000000,41.2596,41.981,41.2087,41.938,366933.74593921,0
+EZU.US,D,20070827,000000,41.8353,41.8353,41.5401,41.5782,165010.06370968,0
+EZU.US,D,20070828,000000,41.1706,41.3563,40.4482,40.5606,245886.53852742,0
+EZU.US,D,20070829,000000,41.1207,41.7083,40.892,41.7083,327308.25260444,0
+EZU.US,D,20070830,000000,41.0983,41.7239,41.0181,41.4101,368832.36519854,0
+EZU.US,D,20070831,000000,42.2254,42.3652,41.9311,42.1032,736037.19632294,0
+EZU.US,D,20070904,000000,41.9693,42.5871,41.3857,42.372,1253866.1630084,0
+EZU.US,D,20070905,000000,41.9888,41.9888,41.5548,41.7552,297723.14075152,0
+EZU.US,D,20070906,000000,41.8559,42.1452,41.5704,41.9155,330837.47482679,0
+EZU.US,D,20070907,000000,41.5401,41.6232,41.0816,41.4433,509824.28149994,0
+EZU.US,D,20070910,000000,41.4942,41.4942,40.8627,41.2019,286598.41852889,0
+EZU.US,D,20070911,000000,41.5861,41.894,41.5255,41.8353,1037766.2600376,0
+EZU.US,D,20070912,000000,41.6301,42.0103,41.6301,41.938,681214.56520985,0
+EZU.US,D,20070913,000000,42.1657,42.3945,42.1081,42.2049,1148836.5096712,0
+EZU.US,D,20070914,000000,41.7474,42.0709,41.6721,42.0054,495574.40742535,0
+EZU.US,D,20070917,000000,41.6643,41.8207,41.3339,41.4873,511589.91557408,0
+EZU.US,D,20070918,000000,42.1159,43.3232,41.938,43.2577,307224.42075186,0
+EZU.US,D,20070919,000000,43.5001,43.7738,43.3975,43.4864,419854.68890409,0
+EZU.US,D,20070920,000000,43.6477,43.8911,43.5607,43.6252,337622.78816037,0
+EZU.US,D,20070921,000000,43.899,44.1052,43.8833,43.9351,347393.10741998,0
+EZU.US,D,20070924,000000,43.9566,44.0231,43.7289,43.7582,550129.02224214,0
+EZU.US,D,20070925,000000,43.5363,43.811,43.4718,43.7895,624762.35409669,0
+EZU.US,D,20070926,000000,43.9938,44.1052,43.8677,44.0163,556100.05705717,0
+EZU.US,D,20070927,000000,44.4141,44.4962,44.287,44.3838,302065.61852945,0
+EZU.US,D,20070928,000000,44.5168,44.6917,44.2245,44.5451,164742.04741337,0
+EZU.US,D,20071001,000000,44.5236,45.1942,44.4219,45.1199,574010.09261337,0
+EZU.US,D,20071002,000000,44.9733,45.0554,44.7445,44.8921,871467.26299451,0
+EZU.US,D,20071003,000000,44.8579,44.9449,44.6438,44.6438,616889.63113345,0
+EZU.US,D,20071004,000000,44.767,44.9449,44.6438,44.8638,452695.89186824,0
+EZU.US,D,20071005,000000,44.9664,45.3565,44.9664,45.2098,487432.64520283,0
+EZU.US,D,20071008,000000,44.9146,45.0114,44.7377,44.7817,276285.92889889,0
+EZU.US,D,20071009,000000,44.8843,45.336,44.8843,45.336,655973.97706079,0
+EZU.US,D,20071010,000000,45.336,45.3565,45.0701,45.247,530858.44594515,0
+EZU.US,D,20071011,000000,45.6234,45.9684,45.3565,45.5207,1492427.2637577,0
+EZU.US,D,20071012,000000,45.5129,45.7397,45.4171,45.681,194865.23778483,0
+EZU.US,D,20071015,000000,45.7553,45.8013,45.1874,45.2832,191063.90741432,0
+EZU.US,D,20071016,000000,45.0114,45.0994,44.8276,44.9919,408999.00594073,0
+EZU.US,D,20071017,000000,45.5696,45.6537,45.1747,45.4396,422298.5474227,0
+EZU.US,D,20071018,000000,45.4679,45.7192,45.4014,45.5696,246160.6926015,0
+EZU.US,D,20071019,000000,45.4327,45.4327,44.7299,44.7299,272486.64445431,0
+EZU.US,D,20071022,000000,44.2157,44.592,44.1052,44.5236,743364.68002691,0
+EZU.US,D,20071023,000000,45.0486,45.2832,44.8638,45.2832,308854.00075192,0
+EZU.US,D,20071024,000000,45.0632,45.2098,44.4581,45.1199,374531.29186541,0
+EZU.US,D,20071025,000000,45.5041,45.5491,45.1199,45.5491,560981.63631661,0
+EZU.US,D,20071026,000000,45.8932,46.2148,45.8589,46.2148,189435.35037723,0
+EZU.US,D,20071029,000000,46.1982,46.4474,46.1542,46.337,960484.47707181,0
+EZU.US,D,20071030,000000,46.1473,46.3819,46.0574,46.2353,934155.45633012,0
+EZU.US,D,20071031,000000,46.4337,46.9343,46.3311,46.7573,639960.51483798,0
+EZU.US,D,20071101,000000,46.0066,46.0066,45.6155,45.6155,450251.01038667,0
+EZU.US,D,20071102,000000,45.8677,46.2275,45.6302,46.1845,603321.05039221,0
+EZU.US,D,20071105,000000,45.5276,45.8443,45.4826,45.6976,605492.80076266,0
+EZU.US,D,20071106,000000,46.161,46.3819,45.9684,46.3311,511859.97779631,0
+EZU.US,D,20071107,000000,46.25,46.2695,45.5491,45.7035,503173.99927748,0
+EZU.US,D,20071108,000000,45.8501,46.0926,45.4396,45.8844,1645769.4119114,0
+EZU.US,D,20071109,000000,45.3066,45.6449,45.0046,45.0046,523707.93483378,0
+EZU.US,D,20071112,000000,44.592,44.9146,44.3125,44.4434,614176.73335557,0
+EZU.US,D,20071113,000000,44.9449,45.4894,44.4962,45.4396,905970.78077354,0
+EZU.US,D,20071114,000000,45.8081,45.8844,45.0837,45.203,1983661.2393311,0
+EZU.US,D,20071115,000000,44.9303,45.0046,44.2391,44.5168,1144809.1044859,0
+EZU.US,D,20071116,000000,44.9224,45.0417,44.4356,44.9058,952615.84596042,0
+EZU.US,D,20071119,000000,44.5041,44.7299,43.7895,43.8833,687185.60002488,0
+EZU.US,D,20071120,000000,44.4659,44.8433,44.1795,44.6517,1224828.3363406,0
+EZU.US,D,20071121,000000,44.2069,44.4219,43.7504,43.9068,1487610.131165,0
+EZU.US,D,20071123,000000,44.4434,44.8051,44.3838,44.7602,532215.91779705,0
+EZU.US,D,20071126,000000,44.8843,44.9449,43.8462,43.9068,898445.86521771,0
+EZU.US,D,20071127,000000,44.1795,44.5236,43.9644,44.4356,967108.16225724,0
+EZU.US,D,20071128,000000,44.7524,45.8394,44.7299,45.8228,1153178.9874492,0
+EZU.US,D,20071129,000000,45.1795,45.593,45.0994,45.3868,447079.82520137,0
+EZU.US,D,20071130,000000,46.0437,46.1297,45.2832,45.4601,476035.81483205,0
+EZU.US,D,20071203,000000,45.5999,45.5999,45.2773,45.3281,364281.20297615,0
+EZU.US,D,20071204,000000,45.247,45.336,45.0994,45.203,253772.56000919,0
+EZU.US,D,20071205,000000,45.5207,45.7553,45.4396,45.5324,425657.95779319,0
+EZU.US,D,20071206,000000,45.5207,46.1239,45.4327,46.0193,1181947.7748576,0
+EZU.US,D,20071207,000000,46.116,46.1297,45.9684,46.0359,2609577.49565,0
+EZU.US,D,20071210,000000,46.3673,46.6263,46.337,46.596,1179293.1859686,0
+EZU.US,D,20071211,000000,46.3741,46.6107,45.3066,45.3203,1482376.6526463,0
+EZU.US,D,20071212,000000,46.5657,46.6772,45.9489,46.2861,1605868.7415396,0
+EZU.US,D,20071213,000000,45.7113,45.7553,45.0935,45.5422,1433262.1548667,0
+EZU.US,D,20071214,000000,44.6214,44.8921,44.3271,44.4141,1192531.3496728,0
+EZU.US,D,20071217,000000,43.9214,44.0163,43.4776,43.4942,967540.87559059,0
+EZU.US,D,20071218,000000,44.3623,44.3623,43.4864,44.0378,1567604.8119086,0
+EZU.US,D,20071219,000000,44.0163,44.0456,43.4424,43.6624,810671.55114046,0
+EZU.US,D,20071220,000000,42.6741,42.8588,42.5353,42.7562,766703.58002776,0
+EZU.US,D,20071221,000000,43.2499,43.5363,43.2283,43.5363,831840.74669678,0
+EZU.US,D,20071224,000000,43.7289,43.853,43.6702,43.853,1962573.8808118,0
+EZU.US,D,20071226,000000,43.9283,44.0974,43.7895,44.0006,332191.8777898,0
+EZU.US,D,20071227,000000,44.1492,44.2069,43.7816,43.9136,1072900.9459648,0
+EZU.US,D,20071228,000000,44.5041,44.5451,44.3037,44.4356,725540.5733596,0
+EZU.US,D,20071231,000000,44.2587,44.2587,43.7816,43.9644,1140970.9474487,0
+EZU.US,D,20080102,000000,44.333,44.3995,43.721,43.7895,1179708.5089316,0
+EZU.US,D,20080103,000000,43.7347,44.0456,43.7347,43.853,354606.0192721,0
+EZU.US,D,20080104,000000,43.5001,43.6252,42.9097,42.9175,671679.52743173,0
+EZU.US,D,20080107,000000,43.1247,43.2577,42.8295,43.0504,978561.25559098,0
+EZU.US,D,20080108,000000,43.3466,43.6555,42.6027,42.6457,2541484.9889809,0
+EZU.US,D,20080109,000000,42.5724,42.9028,42.3427,42.8813,1512647.1496844,0
+EZU.US,D,20080110,000000,42.3867,43.0143,42.3349,42.94,1952028.1556262,0
+EZU.US,D,20080111,000000,42.504,42.6164,42.1198,42.2205,4342869.5727498,0
+EZU.US,D,20080114,000000,43.0798,43.1824,42.8364,42.9859,734254.17187844,0
+EZU.US,D,20080115,000000,42.3349,42.4258,41.5782,41.5861,2301334.203787,0
+EZU.US,D,20080116,000000,41.3857,41.7239,40.545,40.7307,5968159.266142,0
+EZU.US,D,20080117,000000,41.0328,41.2156,39.8167,40.0063,3412147.1801235,0
+EZU.US,D,20080118,000000,40.848,40.848,39.6222,39.8753,1578931.0578349,0
+EZU.US,D,20080122,000000,36.5751,38.3865,36.1176,38.3494,3875632.2623625,0
+EZU.US,D,20080123,000000,36.013,37.7159,35.4979,37.6035,2109758.8148912,0
+EZU.US,D,20080124,000000,38.4462,39.108,38.2311,39.0562,763394.29484245,0
+EZU.US,D,20080125,000000,39.6163,39.6466,38.0248,38.0991,2284507.4860086,0
+EZU.US,D,20080128,000000,38.3914,39.0483,38.107,39.0346,2204593.6193391,0
+EZU.US,D,20080129,000000,39.2781,39.3465,38.8978,39.2781,1999753.469702,0
+EZU.US,D,20080130,000000,39.063,40.066,38.8734,39.2184,1250881.1570823,0
+EZU.US,D,20080131,000000,38.364,39.6984,38.3122,39.4257,5302068.1853771,0
+EZU.US,D,20080201,000000,39.8167,40.1471,39.5293,40.1012,456852.19038691,0
+EZU.US,D,20080204,000000,39.934,40.0376,39.6769,39.7522,3283984.2423411,0
+EZU.US,D,20080205,000000,38.4286,38.5195,37.5097,37.5097,7608656.3269421,0
+EZU.US,D,20080206,000000,38.1754,38.3709,37.6954,37.7013,1805624.7652506,0
+EZU.US,D,20080207,000000,37.235,37.7462,37.1402,37.5097,2491991.994905,0
+EZU.US,D,20080208,000000,37.1402,37.4794,36.8831,37.1988,1252778.7533787,0
+EZU.US,D,20080211,000000,37.2897,37.4139,36.7931,37.3327,1417737.6689402,0
+EZU.US,D,20080212,000000,38.017,38.5772,37.9877,38.2311,2533731.9526843,0
+EZU.US,D,20080213,000000,38.5996,38.9095,38.3709,38.8509,1384112.8763464,0
+EZU.US,D,20080214,000000,38.9887,39.021,38.4462,38.496,1269649.4585645,0
+EZU.US,D,20080215,000000,38.2311,38.454,38.0024,38.364,448114.04075696,0
+EZU.US,D,20080219,000000,39.3533,39.4032,38.7991,38.888,1401592.2444952,0
+EZU.US,D,20080220,000000,38.3357,39.0923,38.3201,38.977,2500093.861572,0
+EZU.US,D,20080221,000000,39.1735,39.2478,38.6954,38.7326,913579.57929234,0
+EZU.US,D,20080222,000000,39.063,39.1256,38.4159,39.108,688051.02669158,0
+EZU.US,D,20080225,000000,39.0923,39.6466,38.931,39.63,830743.10743748,0
+EZU.US,D,20080226,000000,39.7346,40.5215,39.5938,40.3231,1592528.2815391,0
+EZU.US,D,20080227,000000,39.9868,40.7151,39.9868,40.5088,1016673.7867035,0
+EZU.US,D,20080228,000000,40.1471,40.412,40.0454,40.2361,2426190.925273,0
+EZU.US,D,20080229,000000,39.586,39.6622,39.0708,39.0992,1022188.580037,0
+EZU.US,D,20080303,000000,39.0483,39.2272,38.8577,39.1666,7784444.32843,0
+EZU.US,D,20080304,000000,38.5576,38.7991,38.1949,38.585,3247296.6986361,0
+EZU.US,D,20080305,000000,38.9398,39.4618,38.8509,39.0923,4700027.8846146,0
+EZU.US,D,20080306,000000,39.2556,39.2556,38.6505,38.7033,3880306.1801405,0
+EZU.US,D,20080307,000000,38.2585,38.7541,38.0903,38.2819,1691091.7859872,0
+EZU.US,D,20080310,000000,38.4902,38.496,37.7902,37.8987,1511699.8859807,0
+EZU.US,D,20080311,000000,39.0151,39.2849,38.409,39.2634,902959.17781047,0
+EZU.US,D,20080312,000000,39.4824,39.5743,39.1529,39.2478,1013166.0467033,0
+EZU.US,D,20080313,000000,38.6808,39.5127,38.4667,39.411,2592409.108242,0
+EZU.US,D,20080314,000000,39.5293,39.5743,38.2448,38.6221,2484393.4260159,0
+EZU.US,D,20080317,000000,37.6485,38.409,37.627,38.1588,1062355.2207792,0
+EZU.US,D,20080318,000000,38.7033,39.2409,38.6573,39.1823,8377906.0617848,0
+EZU.US,D,20080319,000000,38.8274,38.931,37.7238,37.7599,785592.59113955,0
+EZU.US,D,20080320,000000,37.4637,38.2516,37.3327,38.0991,603687.27113297,0
+EZU.US,D,20080324,000000,38.3416,39.0346,38.2819,38.9037,2051323.0785928,0
+EZU.US,D,20080325,000000,39.2478,39.63,38.9887,39.6222,383613.15705093,0
+EZU.US,D,20080326,000000,39.5938,39.9408,39.4384,39.8587,631277.60520804,0
+EZU.US,D,20080327,000000,40.412,40.412,39.7434,39.7434,580253.23557656,0
+EZU.US,D,20080328,000000,40.0376,40.1246,39.6896,39.7786,322316.193345,0
+EZU.US,D,20080331,000000,39.9193,40.3231,39.9115,40.0914,945894.97929351,0
+EZU.US,D,20080401,000000,40.3846,41.3563,40.369,41.3172,927197.26225579,0
+EZU.US,D,20080402,000000,41.195,41.457,40.9712,41.3563,1574276.5763533,0
+EZU.US,D,20080403,000000,40.8773,41.5782,40.8324,41.4179,6039146.7579964,0
+EZU.US,D,20080404,000000,41.5098,41.6574,41.1794,41.5401,2291220.1689718,0
+EZU.US,D,20080407,000000,41.938,41.981,41.7239,41.7767,2218293.1393396,0
+EZU.US,D,20080408,000000,41.3339,41.5919,41.2742,41.5919,1543179.5252411,0
+EZU.US,D,20080409,000000,41.5782,41.6437,41.2371,41.3651,772403.52965759,0
+EZU.US,D,20080410,000000,41.0983,41.326,40.8539,41.2156,855725.90891987,0
+EZU.US,D,20080411,000000,40.8324,40.9516,40.4345,40.6056,446776.00520136,0
+EZU.US,D,20080414,000000,40.6466,40.7786,40.545,40.6613,2956524.5912182,0
+EZU.US,D,20080415,000000,40.8627,40.892,40.6114,40.8695,198297.2785257,0
+EZU.US,D,20080416,000000,41.5098,42.0944,41.503,42.0621,4378747.9527511,0
+EZU.US,D,20080417,000000,41.3935,41.5919,41.3339,41.4648,1170169.3793016,0
+EZU.US,D,20080418,000000,41.7992,41.9888,41.7474,41.9526,1180758.0689316,0
+EZU.US,D,20080421,000000,41.9614,42.1736,41.7825,42.1452,850427.98373449,0
+EZU.US,D,20080422,000000,41.8353,41.894,41.4648,41.6721,860350.72447559,0
+EZU.US,D,20080423,000000,41.4805,41.9448,41.3339,41.8285,1460088.3356084,0
+EZU.US,D,20080424,000000,41.4179,41.7083,41.1207,41.5919,306251.58297405,0
+EZU.US,D,20080425,000000,41.7913,41.848,41.6232,41.8207,382552.34445829,0
+EZU.US,D,20080428,000000,41.9077,42.0201,41.7825,41.7825,968175.11262765,0
+EZU.US,D,20080429,000000,41.4648,41.6301,41.4648,41.5343,1340348.4748633,0
+EZU.US,D,20080430,000000,41.5704,42.0201,41.5704,41.6877,495243.9903883,0
+EZU.US,D,20080501,000000,41.4385,42.1511,41.4385,42.1286,1724995.8474699,0
+EZU.US,D,20080502,000000,42.1589,42.2479,41.8862,42.0269,448743.16297921,0
+EZU.US,D,20080505,000000,42.0465,42.2547,42.0201,42.0944,2589530.4904641,0
+EZU.US,D,20080506,000000,41.9614,42.417,41.894,42.417,567702.50298352,0
+EZU.US,D,20080507,000000,42.1511,42.1657,41.5401,41.5479,1424779.7459775,0
+EZU.US,D,20080508,000000,41.7825,42.0054,41.7552,41.806,649654.11187537,0
+EZU.US,D,20080509,000000,41.4873,41.7552,41.4873,41.7161,246375.51482373,0
+EZU.US,D,20080512,000000,41.806,42.2479,41.7317,42.2049,654219.59557924,0
+EZU.US,D,20080513,000000,41.9243,42.0944,41.8353,41.9888,474111.62149865,0
+EZU.US,D,20080514,000000,42.1198,42.3349,42.0709,42.0709,1713334.0696917,0
+EZU.US,D,20080515,000000,42.1892,42.633,42.1452,42.5353,406797.58964436,0
+EZU.US,D,20080516,000000,42.7493,43.1247,42.6594,43.1247,368400.67482815,0
+EZU.US,D,20080519,000000,42.9859,43.1472,42.765,42.8588,756299.02373109,0
+EZU.US,D,20080520,000000,42.765,42.808,42.4903,42.679,1725917.5370995,0
+EZU.US,D,20080521,000000,42.7044,42.7992,42.2322,42.284,550487.05927919,0
+EZU.US,D,20080522,000000,42.417,42.719,42.417,42.6457,1220829.5741183,0
+EZU.US,D,20080523,000000,42.4835,42.5196,41.9751,42.1198,2674775.0171339,0
+EZU.US,D,20080527,000000,41.7913,41.9693,41.6721,41.938,1369178.6400496,0
+EZU.US,D,20080528,000000,42.1032,42.1961,41.7992,42.1892,457179.53853507,0
+EZU.US,D,20080529,000000,41.6946,42.0465,41.5978,41.8559,1388128.0059762,0
+EZU.US,D,20080530,000000,42.0856,42.3007,42.0269,42.1814,1213067.331155,0
+EZU.US,D,20080602,000000,41.5186,41.6154,41.2459,41.4385,1716799.8682103,0
+EZU.US,D,20080603,000000,41.4942,41.5401,41.068,41.2224,1767844.697101,0
+EZU.US,D,20080604,000000,40.8392,41.1794,40.7786,40.892,2157787.948967,0
+EZU.US,D,20080605,000000,41.1276,41.6486,41.0103,41.6437,2612614.6726872,0
+EZU.US,D,20080606,000000,41.0758,41.1657,40.458,40.4648,3311338.2719717,0
+EZU.US,D,20080609,000000,40.7522,40.7669,40.1696,40.3016,1764765.5785824,0
+EZU.US,D,20080610,000000,39.6466,39.9927,39.6388,39.7786,3303388.8267863,0
+EZU.US,D,20080611,000000,39.6163,39.6222,39.063,39.063,1953545.2097004,0
+EZU.US,D,20080612,000000,39.0708,39.2634,38.8362,39.021,1161859.8511532,0
+EZU.US,D,20080613,000000,38.8509,39.3074,38.8274,39.2272,3370637.3890109,0
+EZU.US,D,20080616,000000,39.1256,39.497,38.9682,39.4032,2379948.9074936,0
+EZU.US,D,20080617,000000,39.7786,39.8812,39.4178,39.4178,3202976.8282641,0
+EZU.US,D,20080618,000000,39.021,39.1529,38.8362,39.0268,1036919.2467042,0
+EZU.US,D,20080619,000000,38.8069,38.9887,38.6866,38.9604,1264600.1133791,0
+EZU.US,D,20080620,000000,38.454,38.454,38.0327,38.1421,552060.37631628,0
+EZU.US,D,20080623,000000,38.0395,38.1754,37.8762,37.9603,1902802.1548837,0
+EZU.US,D,20080624,000000,37.6192,38.0395,37.5175,37.7902,1876266.4956235,0
+EZU.US,D,20080625,000000,36.929,37.4012,36.8674,37.0962,2085712.02452,0
+EZU.US,D,20080626,000000,36.7423,36.7423,36.0785,36.1176,1021999.3318889,0
+EZU.US,D,20080627,000000,36.3073,36.4422,35.9612,36.1743,1404605.8933842,0
+EZU.US,D,20080630,000000,36.2281,36.4168,36.102,36.102,1715047.5326547,0
+EZU.US,D,20080701,000000,35.5174,35.7921,35.1645,35.7325,2276712.5082306,0
+EZU.US,D,20080702,000000,36.102,36.1675,35.3278,35.3708,987471.26299871,0
+EZU.US,D,20080703,000000,35.8517,35.8576,35.4382,35.6152,992875.57633224,0
+EZU.US,D,20080707,000000,35.3806,35.6308,35.0257,35.2007,1314928.8681958,0
+EZU.US,D,20080708,000000,35.0912,35.5174,34.8468,35.4685,881043.21929116,0
+EZU.US,D,20080709,000000,35.7843,35.8517,35.0912,35.1156,2729915.7897285,0
+EZU.US,D,20080710,000000,35.1792,35.3884,35.0179,35.3571,3674369.4142071,0
+EZU.US,D,20080711,000000,34.664,34.9387,34.3766,34.623,1019491.0267036,0
+EZU.US,D,20080714,000000,34.9671,35.0404,34.449,34.4812,2588722.3497234,0
+EZU.US,D,20080715,000000,34.0159,34.3531,33.6982,33.9866,2779442.5415821,0
+EZU.US,D,20080716,000000,33.7813,34.5995,33.752,34.5897,839984.55484523,0
+EZU.US,D,20080717,000000,35.2857,35.5174,35.0697,35.4812,1145865.8252267,0
+EZU.US,D,20080718,000000,35.4979,35.8361,35.3884,35.7716,1085080.3430022,0
+EZU.US,D,20080721,000000,36.1176,36.2349,35.8811,36.0052,552662.90150149,0
+EZU.US,D,20080722,000000,35.5399,36.0345,35.3571,36.0209,775158.36891695,0
+EZU.US,D,20080723,000000,36.0951,36.2848,36.0052,36.0785,495442.44520312,0
+EZU.US,D,20080724,000000,36.1176,36.1333,35.2525,35.3219,1042081.1178155,0
+EZU.US,D,20080725,000000,35.4617,35.7178,35.3219,35.5477,282794.0192695,0
+EZU.US,D,20080728,000000,35.534,35.5839,34.9827,35.0472,3020142.6578871,0
+EZU.US,D,20080729,000000,34.9759,35.4011,34.8713,35.3639,1200751.8800435,0
+EZU.US,D,20080730,000000,35.4255,35.578,35.2105,35.5712,537147.62224167,0
+EZU.US,D,20080731,000000,35.4333,35.6083,35.187,35.2251,1572519.1259829,0
+EZU.US,D,20080801,000000,35.1938,35.2936,34.6581,34.709,387641.58519922,0
+EZU.US,D,20080804,000000,34.7676,34.8634,34.6073,34.6709,228535.04074901,0
+EZU.US,D,20080805,000000,35.1645,35.6904,35.1508,35.6816,730121.40150792,0
+EZU.US,D,20080806,000000,35.4333,35.8361,35.3219,35.8097,1625903.47117,0
+EZU.US,D,20080807,000000,35.4979,35.5555,34.9759,35.0404,780123.83113936,0
+EZU.US,D,20080808,000000,34.3688,35.1156,34.3326,35.0697,627098.80150419,0
+EZU.US,D,20080811,000000,34.9309,35.2105,34.8185,34.9387,344191.23334579,0
+EZU.US,D,20080812,000000,34.9084,34.9084,34.5399,34.709,2096847.9993352,0
+EZU.US,D,20080813,000000,34.2681,34.2974,33.838,34.098,1514699.2133882,0
+EZU.US,D,20080814,000000,33.7891,34.1058,33.6982,33.8253,2253328.5978594,0
+EZU.US,D,20080815,000000,33.6259,33.7725,33.487,33.5965,232627.91556398,0
+EZU.US,D,20080818,000000,33.8693,33.9123,33.227,33.3091,258662.32297233,0
+EZU.US,D,20080819,000000,32.9914,33.1165,32.8233,33.0227,359375.0726056,0
+EZU.US,D,20080820,000000,32.9552,33.1322,32.7773,33.0804,263110.16593545,0
+EZU.US,D,20080821,000000,32.9552,33.227,32.9347,33.1556,333084.9244565,0
+EZU.US,D,20080822,000000,33.3893,33.5154,33.3228,33.4489,274103.94889881,0
+EZU.US,D,20080825,000000,33.2348,33.2935,32.6835,32.7773,1053865.6511493,0
+EZU.US,D,20080826,000000,32.618,33.0862,32.618,32.8976,193768.6214885,0
+EZU.US,D,20080827,000000,33.0305,33.3228,33.0305,33.2573,500496.90520331,0
+EZU.US,D,20080828,000000,33.7353,33.8468,33.6474,33.7656,287388.14593633,0
+EZU.US,D,20080829,000000,33.7969,33.9426,33.6034,33.838,247649.10371267,0
+EZU.US,D,20080902,000000,33.8028,33.9494,33.4059,33.4489,327899.52519706,0
+EZU.US,D,20080903,000000,33.3297,33.5525,33.1899,33.4274,214357.7970448,0
+EZU.US,D,20080904,000000,32.9689,32.9689,31.6795,31.6795,262008.4348243,0
+EZU.US,D,20080905,000000,31.4078,31.5476,30.9659,31.4664,997882.98003613,0
+EZU.US,D,20080908,000000,32.2631,32.4098,31.4801,31.8927,1701539.3067283,0
+EZU.US,D,20080909,000000,31.6287,31.8868,30.8995,30.9346,177278.45852494,0
+EZU.US,D,20080910,000000,31.3482,31.4234,30.9571,31.0314,186394.08148823,0
+EZU.US,D,20080911,000000,30.2719,31.0617,30.1986,31.0383,271251.92815797,0
+EZU.US,D,20080912,000000,31.0989,31.6874,31.0617,31.5769,662039.12446841,0
+EZU.US,D,20080915,000000,30.2269,30.6492,30.0529,30.3002,2328861.1141584,0
+EZU.US,D,20080916,000000,29.4986,30.2865,29.4322,30.1712,821057.6941038,0
+EZU.US,D,20080917,000000,29.5416,29.9033,28.7479,29.3217,550652.7792792,0
+EZU.US,D,20080918,000000,29.7645,30.398,28.9913,30.0949,925299.66595943,0
+EZU.US,D,20080919,000000,31.4889,32.5066,31.1184,32.3883,1121871.2059665,0
+EZU.US,D,20080922,000000,32.4978,32.4978,31.355,31.4234,1020856.6822592,0
+EZU.US,D,20080923,000000,31.4958,31.6874,30.7,30.832,397456.9148292,0
+EZU.US,D,20080924,000000,31.3638,31.3638,30.7147,30.9122,379064.04075446,0
+EZU.US,D,20080925,000000,31.4889,31.8135,31.4508,31.6356,328122.53112299,0
+EZU.US,D,20080926,000000,31.0617,31.312,30.8476,31.312,267997.88297267,0
+EZU.US,D,20080929,000000,29.5934,29.742,27.3167,27.8329,901225.25558818,0
+EZU.US,D,20080930,000000,28.4966,29.2718,28.3832,29.2718,721061.01854462,0
+EZU.US,D,20081001,000000,28.8212,29.2562,28.3999,29.005,777104.04447258,0
+EZU.US,D,20081002,000000,28.4311,28.4751,27.5983,27.6559,240122.14223092,0
+EZU.US,D,20081003,000000,27.8534,28.8456,27.523,27.5543,536562.48742683,0
+EZU.US,D,20081006,000000,26.4702,26.5728,24.9217,25.8084,998235.90225836,0
+EZU.US,D,20081007,000000,26.345,26.5963,24.563,24.563,877925.22817993,0
+EZU.US,D,20081008,000000,24.4417,25.1876,23.7741,24.038,993999.81262858,0
+EZU.US,D,20081009,000000,24.65,24.8416,22.2227,22.5062,1503870.1274619,0
+EZU.US,D,20081010,000000,20.9274,22.7056,20.773,21.9245,2322803.1274915,0
+EZU.US,D,20081013,000000,23.5825,25.2981,23.4114,25.2091,1858368.7356228,0
+EZU.US,D,20081014,000000,25.955,25.999,24.2228,24.6343,929717.84299662,0
+EZU.US,D,20081015,000000,24.0468,24.1573,22.0282,22.1445,1666843.4719122,0
+EZU.US,D,20081016,000000,22.6655,23.2423,21.4436,23.1318,763289.95262023,0
+EZU.US,D,20081017,000000,22.0927,23.5375,21.7388,22.5062,525710.89631533,0
+EZU.US,D,20081020,000000,22.9627,23.6314,22.7848,23.6157,556503.10446459,0
+EZU.US,D,20081021,000000,22.8972,22.9989,22.0722,22.122,493987.79186974,0
+EZU.US,D,20081022,000000,21.3644,21.4436,19.8951,20.3458,349435.9644571,0
+EZU.US,D,20081023,000000,20.3175,21.0232,19.7505,20.6703,619522.73780021,0
+EZU.US,D,20081024,000000,18.8736,20.0301,18.7113,19.595,499377.78372178,0
+EZU.US,D,20081027,000000,18.5266,19.3155,18.4601,18.4601,604491.32002189,0
+EZU.US,D,20081028,000000,19.5305,21.3849,18.8668,21.0232,1233830.410415,0
+EZU.US,D,20081029,000000,20.9587,21.9304,20.6928,21.1787,920506.06151481,0
+EZU.US,D,20081030,000000,22.1083,22.2393,21.1865,21.7535,337106.19186406,0
+EZU.US,D,20081031,000000,21.2755,22.4104,21.2442,22.078,511629.81112963,0
+EZU.US,D,20081103,000000,21.9891,22.2119,21.7691,21.9089,396247.77260694,0
+EZU.US,D,20081104,000000,22.7349,24.1338,22.7349,24.1035,963987.10225712,0
+EZU.US,D,20081105,000000,23.8093,23.8093,22.2608,22.3156,2256541.7245261,0
+EZU.US,D,20081106,000000,22.2921,22.4397,20.773,20.9216,391878.69779197,0
+EZU.US,D,20081107,000000,21.4289,22.254,21.4289,22.2305,373123.69482832,0
+EZU.US,D,20081110,000000,22.4241,22.6655,21.3566,21.689,121489.12741181,0
+EZU.US,D,20081111,000000,21.3937,21.4436,20.6557,21.0027,1411588.6385696,0
+EZU.US,D,20081112,000000,20.5667,20.5667,19.7935,19.7935,1678162.5570978,0
+EZU.US,D,20081113,000000,20.118,21.9304,19.3731,21.8727,562228.6281685,0
+EZU.US,D,20081114,000000,20.7671,21.4289,20.339,20.5012,657576.96002381,0
+EZU.US,D,20081117,000000,20.1757,20.6117,19.8023,19.9118,302806.24371467,0
+EZU.US,D,20081118,000000,19.8727,20.294,19.3898,19.9919,492649.75631413,0
+EZU.US,D,20081119,000000,19.9186,19.9988,18.6282,18.6282,515346.23557421,0
+EZU.US,D,20081120,000000,18.4552,19.0936,17.5011,17.5168,1777716.289694,0
+EZU.US,D,20081121,000000,18.4161,18.6214,17.4933,18.593,672246.24891323,0
+EZU.US,D,20081124,000000,19.1884,20.4572,19.0241,20.1503,1349945.9133822,0
+EZU.US,D,20081125,000000,20.7358,20.9665,19.9421,20.4875,2796381.7852864,0
+EZU.US,D,20081126,000000,19.9186,20.9274,19.8218,20.8707,1411253.1067178,0
+EZU.US,D,20081128,000000,20.2666,20.5227,20.1014,20.4348,1523869.0533885,0
+EZU.US,D,20081201,000000,19.6029,19.7123,18.6947,18.6947,874236.42373536,0
+EZU.US,D,20081202,000000,19.4191,19.9773,19.2861,19.8443,371554.46964308,0
+EZU.US,D,20081203,000000,19.2783,20.1503,19.1649,20.1259,474394.9822394,0
+EZU.US,D,20081204,000000,19.7202,20.1259,19.3008,19.6029,469040.79409106,0
+EZU.US,D,20081205,000000,19.2627,19.8873,18.6879,19.8189,295308.94815884,0
+EZU.US,D,20081208,000000,20.25,21.0301,20.2275,20.8473,466552.94816504,0
+EZU.US,D,20081209,000000,20.6928,21.1718,20.5149,20.7671,1112278.8822625,0
+EZU.US,D,20081210,000000,21.1269,21.4651,21.0096,21.4367,1346892.3689377,0
+EZU.US,D,20081211,000000,21.3937,21.8278,21.166,21.3566,341092.67853087,0
+EZU.US,D,20081212,000000,20.7877,21.9245,20.7525,21.5697,430825.96668226,0
+EZU.US,D,20081215,000000,21.6518,21.8278,21.4074,21.731,548397.14594578,0
+EZU.US,D,20081216,000000,21.731,23.5747,21.7241,23.5747,397052.84445882,0
+EZU.US,D,20081217,000000,22.5961,23.3694,22.5961,23.1025,2056764.218593,0
+EZU.US,D,20081218,000000,23.3254,23.3762,22.3664,22.4475,337306.6926048,0
+EZU.US,D,20081219,000000,22.2178,22.5062,21.9089,22.0028,240786.0451939,0
+EZU.US,D,20081222,000000,22.1875,22.2119,21.4964,21.8493,430357.44964521,0
+EZU.US,D,20081223,000000,21.6821,21.9089,21.2911,21.3419,846940.70299363,0
+EZU.US,D,20081224,000000,21.7241,21.7241,21.4886,21.5756,286465.4333437,0
+EZU.US,D,20081226,000000,21.7085,22.0028,21.5619,21.8649,486202.02075834,0
+EZU.US,D,20081229,000000,22.0722,22.1758,21.5531,21.6518,343348.31186428,0
+EZU.US,D,20081230,000000,22.0858,22.5062,21.9304,22.5062,549239.04446433,0
+EZU.US,D,20081231,000000,22.1875,22.689,22.168,22.559,617376.56150383,0
+EZU.US,D,20090102,000000,22.5062,23.0282,22.4104,22.9168,489499.03038809,0
+EZU.US,D,20090105,000000,22.3205,22.6734,22.2686,22.4671,645788.3348382,0
+EZU.US,D,20090106,000000,22.4749,22.8004,22.2608,22.689,621996.26224474,0
+EZU.US,D,20090107,000000,22.6362,22.645,22.2227,22.4172,239235.23334199,0
+EZU.US,D,20090108,000000,22.2999,22.6303,22.1807,22.5883,1261376.7570827,0
+EZU.US,D,20090109,000000,22.3293,22.3508,21.6068,21.6215,3963801.4401435,0
+EZU.US,D,20090112,000000,21.6147,21.6147,21.0096,21.1503,234820.12519369,0
+EZU.US,D,20090113,000000,20.7075,20.8336,20.4963,20.6391,315943.13408551,0
+EZU.US,D,20090114,000000,20.0066,20.074,19.5647,19.641,377140.87038402,0
+EZU.US,D,20090115,000000,19.7446,19.9264,19.1092,19.7642,631514.93261546,0
+EZU.US,D,20090116,000000,19.9264,20.1757,19.4015,19.8189,707785.00521081,0
+EZU.US,D,20090120,000000,18.9684,19.0241,18.1727,18.1962,862876.42003124,0
+EZU.US,D,20090121,000000,18.6165,19.1962,18.2753,19.1884,289979.31112161,0
+EZU.US,D,20090122,000000,18.4464,18.8198,18.203,18.6165,402276.0933479,0
+EZU.US,D,20090123,000000,17.8042,18.6419,17.7455,18.4816,240442.32963833,0
+EZU.US,D,20090126,000000,18.8413,19.249,18.6947,18.9039,214371.09556332,0
+EZU.US,D,20090127,000000,19.1014,19.3448,18.8668,19.2343,449049.02890515,0
+EZU.US,D,20090128,000000,20.0144,20.1503,19.8287,20.0301,104630.69778157,0
+EZU.US,D,20090129,000000,19.5501,19.5501,18.9254,18.9538,292116.28075132,0
+EZU.US,D,20090130,000000,19.0535,19.2705,18.6009,18.682,128332.74963428,0
+EZU.US,D,20090202,000000,18.3272,18.7113,18.245,18.5491,74099.345187868,0
+EZU.US,D,20090203,000000,18.7846,19.3653,18.6282,19.2343,709443.22817383,0
+EZU.US,D,20090204,000000,19.1014,19.5716,18.945,19.0329,407955.58371847,0
+EZU.US,D,20090205,000000,18.9332,19.5501,18.7113,19.3291,167359.80963569,0
+EZU.US,D,20090206,000000,19.5423,20.0604,19.4983,19.8218,144326.77556078,0
+EZU.US,D,20090209,000000,19.8218,20.1689,19.8218,20.0662,105423.49407789,0
+EZU.US,D,20090210,000000,19.8189,19.9988,18.8286,18.9332,854345.93188278,0
+EZU.US,D,20090211,000000,19.2705,19.3819,18.8814,19.1571,136884.72000496,0
+EZU.US,D,20090212,000000,18.7113,19.0329,18.4298,19.0329,260674.49112055,0
+EZU.US,D,20090213,000000,18.9909,19.1327,18.813,18.813,69660.708891411,0
+EZU.US,D,20090217,000000,17.7455,17.9,17.4933,17.5168,292159.24519576,0
+EZU.US,D,20090218,000000,17.6341,17.6341,17.1844,17.5168,212092.95704472,0
+EZU.US,D,20090219,000000,17.8843,18.0319,17.3916,17.4346,400919.64445896,0
+EZU.US,D,20090220,000000,16.9126,17.3623,16.8305,17.1033,938752.65188584,0
+EZU.US,D,20090223,000000,17.1531,17.245,16.3222,16.3808,197852.28963679,0
+EZU.US,D,20090224,000000,16.5959,17.2215,16.4561,17.1257,413668.83186683,0
+EZU.US,D,20090225,000000,16.9205,16.9644,16.286,16.6839,962874.11855338,0
+EZU.US,D,20090226,000000,16.9586,17.0378,16.5138,16.5822,291999.66297353,0
+EZU.US,D,20090227,000000,16.3222,16.8159,16.2499,16.4258,653619.11631996,0
+EZU.US,D,20090302,000000,15.939,16.0514,15.4756,15.5705,612188.0933555,0
+EZU.US,D,20090303,000000,15.7924,15.8373,15.3583,15.5783,410209.17112596,0
+EZU.US,D,20090304,000000,15.8295,16.3808,15.7865,16.1257,307670.43260373,0
+EZU.US,D,20090305,000000,16.9126,16.9126,15.1794,15.3134,155508.78370933,0
+EZU.US,D,20090306,000000,15.504,15.676,14.9605,15.2821,338086.19038261,0
+EZU.US,D,20090309,000000,14.7972,15.2547,14.7972,14.9751,440432.6118678,0
+EZU.US,D,20090310,000000,15.2782,16.2137,15.2782,16.0436,186433.97704379,0
+EZU.US,D,20090311,000000,16.417,16.6174,16.0573,16.2137,365404.41630953,0
+EZU.US,D,20090312,000000,16.1687,16.9644,16.0436,16.9586,364455.10667986,0
+EZU.US,D,20090313,000000,16.897,17.0436,16.6536,16.9048,231292.94889726,0
+EZU.US,D,20090316,000000,17.2753,17.4708,17.0612,17.0612,178286.07704349,0
+EZU.US,D,20090317,000000,16.9644,17.5011,16.8628,17.5011,131161.24222697,0
+EZU.US,D,20090318,000000,17.3711,18.2167,17.1707,18.1209,322332.56075241,0
+EZU.US,D,20090319,000000,18.5403,18.6165,18.0994,18.1649,335530.82890104,0
+EZU.US,D,20090320,000000,18.1287,18.2372,17.8247,17.8775,117394.20667092,0
+EZU.US,D,20090323,000000,18.4757,19.2343,18.3477,19.2343,356872.90519811,0
+EZU.US,D,20090324,000000,18.6664,18.9332,18.422,18.4386,190550.3800069,0
+EZU.US,D,20090325,000000,18.7328,19.1454,18.5559,19.0408,191796.34889583,0
+EZU.US,D,20090326,000000,19.0134,19.2627,18.813,19.203,479000.36149882,0
+EZU.US,D,20090327,000000,18.5706,18.5706,18.2529,18.3056,261983.88371319,0
+EZU.US,D,20090330,000000,17.6419,17.6644,17.2606,17.4503,209492.58519277,0
+EZU.US,D,20090331,000000,17.8618,18.3193,17.769,18.0544,365896.46149473,0
+EZU.US,D,20090401,000000,17.8042,18.5324,17.8042,18.4885,226313.16519338,0
+EZU.US,D,20090402,000000,19.1571,19.7446,19.1571,19.3819,198538.69778497,0
+EZU.US,D,20090403,000000,19.4836,19.7505,19.3291,19.7055,142498.7407459,0
+EZU.US,D,20090406,000000,19.3243,19.3594,19.0799,19.3086,340383.76519751,0
+EZU.US,D,20090407,000000,18.8589,18.9909,18.7113,18.7534,127130.76815275,0
+EZU.US,D,20090408,000000,19.0066,19.293,18.8736,19.1239,358554.65630928,0
+EZU.US,D,20090409,000000,19.6087,19.6527,19.3731,19.6322,662948.53854252,0
+EZU.US,D,20090413,000000,19.5716,20.0662,19.5129,19.9264,133923.24222707,0
+EZU.US,D,20090414,000000,19.7446,19.9343,19.641,19.641,123919.68741189,0
+EZU.US,D,20090415,000000,19.4904,19.9773,19.4543,19.9694,163780.46222815,0
+EZU.US,D,20090416,000000,20.1092,20.2666,19.8443,20.164,208974.96593349,0
+EZU.US,D,20090417,000000,20.118,20.2344,19.9694,20.118,225565.37926743,0
+EZU.US,D,20090420,000000,19.4367,19.4836,19.0183,19.072,293651.74815878,0
+EZU.US,D,20090421,000000,18.8052,19.4904,18.7846,19.4367,225901.93408225,0
+EZU.US,D,20090422,000000,19.1512,19.8287,19.1512,19.4631,148536.26815353,0
+EZU.US,D,20090423,000000,19.7788,20.0447,19.5716,20.0232,131297.29630105,0
+EZU.US,D,20090424,000000,20.3761,20.5081,20.2129,20.3605,461772.64223894,0
+EZU.US,D,20090427,000000,19.9548,20.3096,19.8531,19.9626,570882.89483548,0
+EZU.US,D,20090428,000000,19.5794,20.118,19.5716,19.9626,214493.85111888,0
+EZU.US,D,20090429,000000,20.294,20.8033,20.294,20.5081,326310.86371552,0
+EZU.US,D,20090430,000000,20.9147,21.0907,20.5521,20.6997,169604.19037651,0
+EZU.US,D,20090501,000000,20.8854,20.9274,20.6479,20.9147,135847.43556047,0
+EZU.US,D,20090504,000000,21.253,21.8278,21.1425,21.8043,276509.95778779,0
+EZU.US,D,20090505,000000,21.7388,21.7896,21.4074,21.4807,316303.21704849,0
+EZU.US,D,20090506,000000,21.9676,22.0858,21.6068,21.9822,258956.93630567,0
+EZU.US,D,20090507,000000,22.3508,22.3664,21.5052,21.6147,304334.55038139,0
+EZU.US,D,20090508,000000,22.2119,22.7711,22.1142,22.7349,653340.87039402,0
+EZU.US,D,20090511,000000,22.168,22.2178,21.9363,22.0194,645924.38891227,0
+EZU.US,D,20090512,000000,22.3371,22.3869,21.9245,22.1592,635131.10668966,0
+EZU.US,D,20090513,000000,21.5902,21.6215,21.297,21.4074,133719.67259743,0
+EZU.US,D,20090514,000000,21.3185,21.7457,21.2676,21.5531,193616.20000701,0
+EZU.US,D,20090515,000000,21.4729,21.7026,21.166,21.2911,245447.68741629,0
+EZU.US,D,20090518,000000,22.2608,22.2608,21.6821,22.1592,168477.90815425,0
+EZU.US,D,20090519,000000,22.3293,22.6734,22.2686,22.559,297318.04741817,0
+EZU.US,D,20090520,000000,22.7564,23.1563,22.7056,22.7643,287779.94075116,0
+EZU.US,D,20090521,000000,22.4974,22.7115,22.3664,22.6812,445197.57334945,0
+EZU.US,D,20090522,000000,22.9021,22.992,22.6988,22.7926,291047.28445498,0
+EZU.US,D,20090526,000000,23.4192,23.4192,22.2999,23.1915,591761.56891031,0
+EZU.US,D,20090527,000000,23.2051,23.2931,22.7926,22.8884,102080.45111481,0
+EZU.US,D,20090528,000000,23.1484,23.3,22.778,23.3,324108.42445618,0
+EZU.US,D,20090529,000000,23.4251,23.4935,23.1846,23.4329,1008439.9578143,0
+EZU.US,D,20090601,000000,23.906,24.3176,23.906,23.951,841049.45928971,0
+EZU.US,D,20090602,000000,24.2423,24.4877,24.1113,24.4652,193539.47778478,0
+EZU.US,D,20090603,000000,24.2423,24.2423,23.3967,23.6773,374130.29038392,0
+EZU.US,D,20090604,000000,23.7897,23.906,23.5747,23.906,210108.4088965,0
+EZU.US,D,20090605,000000,23.9129,23.9129,23.3762,23.471,115883.29037457,0
+EZU.US,D,20090608,000000,23.1387,23.3821,22.8747,23.2863,508758.35409249,0
+EZU.US,D,20090609,000000,23.3449,23.6157,23.2657,23.471,1551033.834871,0
+EZU.US,D,20090610,000000,23.8298,23.9129,23.2345,23.561,122878.31111556,0
+EZU.US,D,20090611,000000,23.6157,24.0967,23.6157,23.7584,115415.79630047,0
+EZU.US,D,20090612,000000,23.5375,23.7956,23.471,23.7956,192946.15926624,0
+EZU.US,D,20090615,000000,23.124,23.124,22.5277,22.8004,529539.84668584,0
+EZU.US,D,20090616,000000,22.9471,22.9471,22.4016,22.4671,278140.56075081,0
+EZU.US,D,20090617,000000,22.4749,22.5433,22.0722,22.3371,436190.38446024,0
+EZU.US,D,20090618,000000,22.2999,22.6812,22.2999,22.4241,124859.79037489,0
+EZU.US,D,20090619,000000,22.7281,22.8659,22.6088,22.7203,276204.09186185,0
+EZU.US,D,20090622,000000,22.3205,22.3205,21.8571,21.9011,249681.73112015,0
+EZU.US,D,20090623,000000,21.7457,21.9089,21.5531,21.731,238203.06371233,0
+EZU.US,D,20090624,000000,22.0409,22.2999,21.7691,21.8933,192745.6585255,0
+EZU.US,D,20090625,000000,21.7535,22.3439,21.6821,22.2393,111714.71630034,0
+EZU.US,D,20090626,000000,22.0555,22.2119,21.9891,22.1005,185798.71704376,0
+EZU.US,D,20090629,000000,22.2686,22.5512,22.2227,22.4534,91631.907410725,0
+EZU.US,D,20090630,000000,22.5883,22.6088,22.0927,22.3371,276901.75260262,0
+EZU.US,D,20090701,000000,22.6655,22.9471,22.6528,22.7203,291131.16741795,0
+EZU.US,D,20090702,000000,22.2843,22.3077,21.9089,21.9822,123868.53926374,0
+EZU.US,D,20090706,000000,21.6362,21.9011,21.4651,21.9011,326600.36223405,0
+EZU.US,D,20090707,000000,21.8043,21.8043,21.2012,21.2383,317159.43704852,0
+EZU.US,D,20090708,000000,21.3497,21.3849,20.8707,21.1572,651118.99483839,0
+EZU.US,D,20090709,000000,21.5531,21.5834,21.3185,21.4964,572552.3703911,0
+EZU.US,D,20090710,000000,21.2833,21.3185,21.0027,21.1787,625512.18594857,0
+EZU.US,D,20090713,000000,21.3419,21.8727,21.2012,21.8493,630499.1303932,0
+EZU.US,D,20090714,000000,21.9304,21.9754,21.6665,21.9011,191118.12445136,0
+EZU.US,D,20090715,000000,22.4241,22.8972,22.4241,22.8083,111875.32148553,0
+EZU.US,D,20090716,000000,22.8884,23.2423,22.8004,23.1612,1296261.8400469,0
+EZU.US,D,20090717,000000,22.9793,23.168,22.8806,23.0448,888226.46521734,0
+EZU.US,D,20090720,000000,23.3821,23.5375,23.2286,23.4779,191248.04074766,0
+EZU.US,D,20090721,000000,23.7584,23.8298,23.3821,23.5747,187804.74741421,0
+EZU.US,D,20090722,000000,23.4329,23.7897,23.4046,23.6988,187388.40148827,0
+EZU.US,D,20090723,000000,23.6157,24.3176,23.5952,24.1651,228955.47852681,0
+EZU.US,D,20090724,000000,24.1651,24.3029,23.9422,24.2736,174196.27111742,0
+EZU.US,D,20090727,000000,24.0018,24.4417,24.0018,24.4417,114375.4429671,0
+EZU.US,D,20090728,000000,24.0908,24.2228,23.7956,24.1338,212074.54371138,0
+EZU.US,D,20090729,000000,24.0742,24.1954,23.8767,24.0018,107112.4059298,0
+EZU.US,D,20090730,000000,24.3401,24.5923,24.1651,24.4066,314297.18667805,0
+EZU.US,D,20090731,000000,24.5542,24.91,24.4212,24.7399,1109316.3815216,0
+EZU.US,D,20090803,000000,25.1798,25.5268,25.1299,25.4173,160619.50667248,0
+EZU.US,D,20090804,000000,25.2238,25.4975,25.1798,25.3802,187448.75630308,0
+EZU.US,D,20090805,000000,25.4232,25.4516,24.9657,25.3577,1125105.8148555,0
+EZU.US,D,20090806,000000,25.388,25.4027,24.953,25.1427,352693.07853129,0
+EZU.US,D,20090807,000000,25.3118,25.3968,25.1427,25.1495,654090.7022459,0
+EZU.US,D,20090810,000000,25.0126,25.1427,24.9012,25.0625,516415.23187055,0
+EZU.US,D,20090811,000000,24.8416,24.8416,24.5776,24.7458,228229.17482308,0
+EZU.US,D,20090812,000000,24.7898,25.2844,24.7585,25.1231,198378.09259977,0
+EZU.US,D,20090813,000000,25.4301,25.5268,25.2091,25.4437,172495.08370995,0
+EZU.US,D,20090814,000000,25.4594,25.4682,24.9814,25.215,340224.18297528,0
+EZU.US,D,20090817,000000,24.3108,24.3547,24.1719,24.3108,85808.179262366,0
+EZU.US,D,20090818,000000,24.3108,24.7174,24.2961,24.5835,172512.47408032,0
+EZU.US,D,20090819,000000,24.3176,25.0048,24.3176,24.8777,680441.20520982,0
+EZU.US,D,20090820,000000,24.8934,25.2697,24.8934,25.2091,115171.30815232,0
+EZU.US,D,20090821,000000,25.6363,26.0508,25.6363,26.0136,275898.22593591,0
+EZU.US,D,20090824,000000,26.1398,26.3372,25.9384,26.0215,450703.16001632,0
+EZU.US,D,20090825,000000,26.3372,26.5728,26.3069,26.3812,272807.85482469,0
+EZU.US,D,20090826,000000,26.2717,26.3226,26.1026,26.3226,257174.93482413,0
+EZU.US,D,20090827,000000,26.3372,26.6256,25.9745,26.5533,404249.38890352,0
+EZU.US,D,20090828,000000,26.7869,26.8455,26.4262,26.5142,715510.42150739,0
+EZU.US,D,20090831,000000,26.2629,26.3812,26.0938,26.2864,332031.27260461,0
+EZU.US,D,20090901,000000,25.9472,26.2492,25.3655,25.4379,578200.14890982,0
+EZU.US,D,20090902,000000,25.1427,25.4516,25.1075,25.3489,1253827.2904158,0
+EZU.US,D,20090903,000000,25.6363,25.695,25.3284,25.5356,647464.97113455,0
+EZU.US,D,20090904,000000,25.6363,26.1984,25.52,26.0586,966691.8163313,0
+EZU.US,D,20090908,000000,26.7576,26.8455,26.6031,26.8455,687230.61039525,0
+EZU.US,D,20090909,000000,27.0753,27.3089,26.9589,27.1017,528414.58742654,0
+EZU.US,D,20090910,000000,27.0753,27.4858,26.8895,27.4565,605585.8903923,0
+EZU.US,D,20090911,000000,27.568,27.611,27.2434,27.3685,392880.17853274,0
+EZU.US,D,20090914,000000,27.1398,27.5836,27.1398,27.523,580462.94298398,0
+EZU.US,D,20090915,000000,27.568,27.8466,27.4086,27.7674,1624508.1496884,0
+EZU.US,D,20090916,000000,28.0978,28.3647,27.9736,28.3422,957990.49336802,0
+EZU.US,D,20090917,000000,28.1955,28.4233,28.0782,28.2532,440632.08964558,0
+EZU.US,D,20090918,000000,28.4605,28.4605,28.1652,28.349,309509.72001121,0
+EZU.US,D,20090921,000000,27.8612,28.0919,27.5983,28.047,299547.08371455,0
+EZU.US,D,20090922,000000,28.4966,28.4966,28.2171,28.3568,1098033.1000398,0
+EZU.US,D,20090923,000000,28.4077,28.6442,28.0694,28.1437,368479.4429763,0
+EZU.US,D,20090924,000000,28.2307,28.4165,27.5083,27.6491,415957.20001506,0
+EZU.US,D,20090925,000000,27.6638,27.7908,27.4937,27.5914,262623.23556506,0
+EZU.US,D,20090928,000000,27.7908,28.2816,27.7674,28.0978,310937.77630755,0
+EZU.US,D,20090929,000000,27.9942,28.1437,27.8397,27.9883,655795.98150522,0
+EZU.US,D,20090930,000000,28.1877,28.1877,27.6491,28.0108,395846.77112544,0
+EZU.US,D,20091001,000000,27.7517,27.7517,27.0293,27.1017,253212.99926843,0
+EZU.US,D,20091002,000000,26.7497,27.043,26.6696,26.7644,323030.22149318,0
+EZU.US,D,20091005,000000,26.9267,27.4419,26.8524,27.3636,336537.42445663,0
+EZU.US,D,20091006,000000,27.7312,28.1349,27.7312,28.0343,795903.03484363,0
+EZU.US,D,20091007,000000,27.9805,28.0978,27.8065,27.9736,383168.16816202,0
+EZU.US,D,20091008,000000,28.3334,28.5856,28.1437,28.393,959769.42596067,0
+EZU.US,D,20091009,000000,28.3568,28.4536,28.1877,28.4233,1098990.5933731,0
+EZU.US,D,20091012,000000,28.7919,28.9023,28.6003,28.6873,228156.5444527,0
+EZU.US,D,20091013,000000,28.6873,28.7176,28.4165,28.6003,598818.99039205,0
+EZU.US,D,20091014,000000,29.264,29.4615,29.1301,29.4615,271365.47704686,0
+EZU.US,D,20091015,000000,29.2044,29.4322,29.1379,29.352,427511.56668214,0
+EZU.US,D,20091016,000000,28.9473,29.0147,28.6873,28.9248,339261.5748271,0
+EZU.US,D,20091019,000000,29.2347,29.4322,29.049,29.2914,729057.5200264,0
+EZU.US,D,20091020,000000,29.3657,29.4194,28.9316,29.1731,448380.01112734,0
+EZU.US,D,20091021,000000,28.9766,29.4986,28.9629,28.9629,839552.86447484,0
+EZU.US,D,20091022,000000,28.9092,29.3442,28.74,29.3217,373829.53927279,0
+EZU.US,D,20091023,000000,29.3217,29.3217,28.74,28.7997,371110.50371714,0
+EZU.US,D,20091026,000000,28.871,29.0685,28.0343,28.1154,431134.90149709,0
+EZU.US,D,20091027,000000,28.1652,28.1799,27.6638,27.7126,1265237.4193051,0
+EZU.US,D,20091028,000000,27.4213,27.5914,26.8231,26.8778,388246.15631035,0
+EZU.US,D,20091029,000000,27.5748,27.9805,27.5025,27.8759,370762.69630972,0
+EZU.US,D,20091030,000000,27.611,27.7009,26.6696,26.7292,252847.80149064,0
+EZU.US,D,20091102,000000,26.8974,27.4155,26.6207,26.9658,296435.2303811,0
+EZU.US,D,20091103,000000,26.4555,26.7928,26.3812,26.7732,505174.9148331,0
+EZU.US,D,20091104,000000,27.1857,27.523,27.1564,27.2503,467112.5089058,0
+EZU.US,D,20091105,000000,27.6207,27.8925,27.5161,27.7126,521312.15557443,0
+EZU.US,D,20091106,000000,27.5161,27.8925,27.435,27.7996,218807.68593385,0
+EZU.US,D,20091109,000000,28.3783,28.7479,28.3207,28.7479,220564.11334132,0
+EZU.US,D,20091110,000000,28.3725,28.6003,28.3119,28.4829,536062.25853793,0
+EZU.US,D,20091111,000000,28.7557,28.9023,28.5123,28.6149,1642141.9852446,0
+EZU.US,D,20091112,000000,28.6501,28.7479,28.1652,28.2171,562849.56668704,0
+EZU.US,D,20091113,000000,28.305,28.6579,28.1154,28.6364,209007.70074831,0
+EZU.US,D,20091116,000000,28.9092,29.1829,28.8212,28.9991,267981.51556526,0
+EZU.US,D,20091117,000000,28.7772,28.8886,28.5797,28.8358,217336.66519305,0
+EZU.US,D,20091118,000000,29.0548,29.1008,28.8143,28.9629,221270.98074875,0
+EZU.US,D,20091119,000000,28.6003,28.6003,28.1955,28.5054,135930.29556048,0
+EZU.US,D,20091120,000000,28.0186,28.1437,27.9502,28.0782,306742.60519629,0
+EZU.US,D,20091123,000000,28.7684,28.9092,28.6218,28.6364,299767.02075159,0
+EZU.US,D,20091124,000000,28.7224,28.8065,28.4908,28.6736,232180.88074915,0
+EZU.US,D,20091125,000000,28.8564,29.1066,28.7029,29.0617,216256.41630413,0
+EZU.US,D,20091127,000000,27.5748,28.2738,27.5748,27.9502,243850.84223105,0
+EZU.US,D,20091130,000000,28.0108,28.2307,27.7517,28.0343,2701446.7304682,0
+EZU.US,D,20091201,000000,28.5651,28.8798,28.437,28.7117,549433.4074273,0
+EZU.US,D,20091202,000000,28.7117,28.9248,28.6442,28.7596,163738.52074667,0
+EZU.US,D,20091203,000000,28.9473,29.1066,28.5338,28.5338,923620.98373714,0
+EZU.US,D,20091204,000000,28.9023,29.0421,28.4311,28.5924,458669.99557216,0
+EZU.US,D,20091207,000000,28.5181,28.7117,28.4233,28.4751,613242.76817035,0
+EZU.US,D,20091208,000000,28.0186,28.0411,27.6784,27.8211,224304.06593405,0
+EZU.US,D,20091209,000000,27.6706,27.7674,27.3167,27.6638,200243.97704429,0
+EZU.US,D,20091210,000000,27.7996,27.9424,27.6286,27.6784,1591104.3170946,0
+EZU.US,D,20091211,000000,27.8612,27.8612,27.5914,27.6784,1989218.9971091,0
+EZU.US,D,20091214,000000,27.9365,28.047,27.8211,27.9942,990525.83040623,0
+EZU.US,D,20091215,000000,27.6784,27.8925,27.6207,27.7077,2217154.5815618,0
+EZU.US,D,20091216,000000,27.9424,28.2307,27.9424,28.0411,688125.70298788,0
+EZU.US,D,20091217,000000,27.6061,27.6061,27.2649,27.3402,213815.62667441,0
+EZU.US,D,20091218,000000,27.3685,27.523,27.043,27.3314,506654.1192776,0
+EZU.US,D,20091221,000000,27.435,27.7214,27.435,27.5914,217675.26593381,0
+EZU.US,D,20091222,000000,27.568,27.6638,27.435,27.611,338130.17779002,0
+EZU.US,D,20091223,000000,27.6706,27.8466,27.5836,27.8466,492894.24446229,0
+EZU.US,D,20091224,000000,27.8925,28.003,27.8466,27.9287,132013.37037515,0
+EZU.US,D,20091228,000000,28.0841,28.1154,27.9736,28.003,205609.41778522,0
+EZU.US,D,20091229,000000,28.2249,28.2601,27.9883,28.1222,123546.3059304,0
+EZU.US,D,20091230,000000,27.8143,27.914,27.7517,27.9072,292830.30889949,0
+EZU.US,D,20091231,000000,28.0343,28.0343,27.6061,27.611,213999.76000775,0
+EZU.US,D,20100104,000000,28.3832,28.5553,28.1799,28.3568,2000632.1948872,0
+EZU.US,D,20100105,000000,28.5181,28.6218,28.3285,28.4448,1223823.786711,0
+EZU.US,D,20100106,000000,28.4233,28.6003,28.349,28.5651,385308.20668062,0
+EZU.US,D,20100107,000000,28.3119,28.4311,28.2102,28.4311,667490.49409824,0
+EZU.US,D,20100108,000000,28.3783,28.6873,28.3725,28.6736,315576.91334476,0
+EZU.US,D,20100111,000000,28.917,28.9991,28.7596,28.8564,331275.30297496,0
+EZU.US,D,20100112,000000,28.437,28.5475,28.2679,28.437,568376.63557613,0
+EZU.US,D,20100113,000000,28.5406,28.7322,28.3783,28.6442,278996.78075084,0
+EZU.US,D,20100114,000000,28.526,28.7224,28.4683,28.7029,212879.61556326,0
+EZU.US,D,20100115,000000,28.305,28.3119,27.8612,27.9658,425943.36445987,0
+EZU.US,D,20100119,000000,27.9365,28.3422,27.8612,28.2601,268132.91408378,0
+EZU.US,D,20100120,000000,27.6061,27.6061,27.1701,27.4008,462876.41927602,0
+EZU.US,D,20100121,000000,27.3636,27.4487,26.4262,26.5445,512041.04224076,0
+EZU.US,D,20100122,000000,26.521,26.6901,25.955,26.0352,892523.93262491,0
+EZU.US,D,20100125,000000,26.5445,26.6627,26.2805,26.39,241443.81037911,0
+EZU.US,D,20100126,000000,26.1104,26.566,26.1104,26.2864,233755.2207492,0
+EZU.US,D,20100127,000000,26.0713,26.2864,25.8729,26.216,325721.63704883,0
+EZU.US,D,20100128,000000,26.2414,26.2414,25.4232,25.6363,199825.58519242,0
+EZU.US,D,20100129,000000,25.7194,25.9687,25.3049,25.4173,469613.65335034,0
+EZU.US,D,20100201,000000,25.8162,25.9912,25.7859,25.9178,144480.22000523,0
+EZU.US,D,20100202,000000,26.1828,26.5533,26.087,26.5533,217113.65926712,0
+EZU.US,D,20100203,000000,26.1984,26.3294,25.955,26.0508,368421.13408741,0
+EZU.US,D,20100204,000000,25.52,25.52,24.6861,24.6861,356468.83482772,0
+EZU.US,D,20100205,000000,24.429,24.5395,23.6402,24.2159,522933.55187078,0
+EZU.US,D,20100208,000000,24.1573,24.3997,23.906,23.9715,239973.81260128,0
+EZU.US,D,20100209,000000,24.517,25.1876,24.2961,24.8856,646947.35187527,0
+EZU.US,D,20100210,000000,24.8054,24.8934,24.5024,24.7458,266782.60297262,0
+EZU.US,D,20100211,000000,24.429,24.7585,24.1651,24.7008,176357.79185824,0
+EZU.US,D,20100212,000000,24.1719,24.4212,24.0595,24.3997,156469.34593159,0
+EZU.US,D,20100216,000000,24.517,25.1075,24.387,25.0987,203484.72371107,0
+EZU.US,D,20100217,000000,25.1299,25.3489,24.9012,25.0195,502058.96964781,0
+EZU.US,D,20100218,000000,24.91,25.2472,24.91,25.2033,255045.12593516,0
+EZU.US,D,20100219,000000,24.8699,25.1954,24.8416,25.1299,123318.18518965,0
+EZU.US,D,20100222,000000,25.2394,25.3118,25.0781,25.084,136563.50963457,0
+EZU.US,D,20100223,000000,24.9217,24.9452,24.4955,24.6138,374063.79779132,0
+EZU.US,D,20100224,000000,24.5835,24.8856,24.473,24.693,225928.53111929,0
+EZU.US,D,20100225,000000,24.1416,24.4955,24.0537,24.4417,357013.05112404,0
+EZU.US,D,20100226,000000,24.4652,24.865,24.2501,24.6558,619310.98446687,0
+EZU.US,D,20100301,000000,24.7536,25.0244,24.6861,24.953,228523.78815642,0
+EZU.US,D,20100302,000000,25.1876,25.3968,25.0625,25.2697,184235.6296363,0
+EZU.US,D,20100303,000000,25.4828,25.8162,25.4594,25.5933,237644.52593453,0
+EZU.US,D,20100304,000000,25.6891,25.7947,25.4173,25.5268,433103.0822379,0
+EZU.US,D,20100305,000000,25.7409,26.2072,25.7272,26.1603,131798.54815292,0
+EZU.US,D,20100308,000000,26.2336,26.2913,26.042,26.1319,158169.5103761,0
+EZU.US,D,20100309,000000,25.8279,26.1906,25.8084,26.1104,715044.97335922,0
+EZU.US,D,20100310,000000,26.1603,26.4623,26.1603,26.2717,268532.89260231,0
+EZU.US,D,20100311,000000,26.2414,26.4105,26.1466,26.3959,310911.17927052,0
+EZU.US,D,20100312,000000,26.6393,26.6393,26.4555,26.5142,108985.45111506,0
+EZU.US,D,20100315,000000,26.3372,26.4047,26.0938,26.3538,275327.41260256,0
+EZU.US,D,20100316,000000,26.4193,26.737,26.3538,26.7038,544861.78594565,0
+EZU.US,D,20100317,000000,26.7869,26.9433,26.7644,26.7869,172779.46741366,0
+EZU.US,D,20100318,000000,26.6539,26.7106,26.3147,26.5366,225785.31630447,0
+EZU.US,D,20100319,000000,26.4105,26.4105,26.0068,26.2209,166278.5377838,0
+EZU.US,D,20100322,000000,25.6832,26.2258,25.6363,26.1603,256539.6748241,0
+EZU.US,D,20100323,000000,26.1759,26.3714,26.0938,26.345,370929.43927269,0
+EZU.US,D,20100324,000000,25.7859,25.9325,25.7116,25.8279,1253827.2904158,0
+EZU.US,D,20100325,000000,26.1466,26.345,25.9384,25.9912,390556.00668081,0
+EZU.US,D,20100326,000000,26.2072,26.3959,26.1466,26.2991,238148.84667529,0
+EZU.US,D,20100329,000000,26.4105,26.5445,26.345,26.5142,305967.19927034,0
+EZU.US,D,20100330,000000,26.5728,26.5728,26.2629,26.4047,425994.51260802,0
+EZU.US,D,20100331,000000,26.3714,26.5885,26.2629,26.477,299237.12593676,0
+EZU.US,D,20100401,000000,26.7429,27.0166,26.7429,26.9589,285142.74223255,0
+EZU.US,D,20100405,000000,27.001,27.0958,26.8895,27.0088,200453.6844517,0
+EZU.US,D,20100406,000000,26.566,26.8455,26.5533,26.8455,629362.6185413,0
+EZU.US,D,20100407,000000,26.6119,26.6539,26.3812,26.4995,5135777.3720378,0
+EZU.US,D,20100408,000000,26.1466,26.4555,26.0586,26.4555,296446.4829737,0
+EZU.US,D,20100409,000000,26.5142,26.9932,26.5142,26.9335,392366.65112532,0
+EZU.US,D,20100412,000000,27.1623,27.2903,27.1398,27.2072,293760.18223286,0
+EZU.US,D,20100413,000000,27.2727,27.2972,26.9804,27.2229,309054.50149267,0
+EZU.US,D,20100414,000000,27.3764,27.5455,27.2972,27.5161,319798.68149306,0
+EZU.US,D,20100415,000000,27.2366,27.4213,27.1916,27.3842,253882.01704623,0
+EZU.US,D,20100416,000000,27.1329,27.1994,26.5611,26.697,267369.78371338,0
+EZU.US,D,20100419,000000,26.3812,26.6451,26.3226,26.6031,256148.90297224,0
+EZU.US,D,20100420,000000,26.9198,26.9335,26.7928,26.8895,221985.00889693,0
+EZU.US,D,20100421,000000,26.6207,26.6901,26.4193,26.5728,300914.78519608,0
+EZU.US,D,20100422,000000,25.9912,26.2336,25.8084,26.2072,238635.77704568,0
+EZU.US,D,20100423,000000,26.1153,26.4848,26.0352,26.4506,231359.44148986,0
+EZU.US,D,20100426,000000,26.4105,26.4927,26.2717,26.345,265651.20593554,0
+EZU.US,D,20100427,000000,25.8426,26.1026,24.8777,24.9814,458595.31927586,0
+EZU.US,D,20100428,000000,25.1651,25.1651,24.4505,24.7819,762251.64521278,0
+EZU.US,D,20100429,000000,25.2394,25.4437,25.1495,25.2903,1007050.7741105,0
+EZU.US,D,20100430,000000,25.4173,25.5425,25.0987,25.1651,472139.34890598,0
+EZU.US,D,20100503,000000,25.1954,25.4379,25.1495,25.2776,543250.61927893,0
+EZU.US,D,20100504,000000,24.4799,24.4877,23.9354,24.0595,661973.65483878,0
+EZU.US,D,20100505,000000,23.3254,23.7086,23.2423,23.3449,797426.22669554,0
+EZU.US,D,20100506,000000,23.079,23.2785,20.7222,21.9969,1547809.4556116,0
+EZU.US,D,20100507,000000,22.2041,22.5433,21.3937,21.8796,1402729.77931,0
+EZU.US,D,20100510,000000,23.6988,24.2736,23.6988,23.9647,1094805.6518915,0
+EZU.US,D,20100511,000000,23.4046,24.038,23.3762,23.5825,433679.01038607,0
+EZU.US,D,20100512,000000,23.9129,24.1573,23.8161,23.9354,385459.60519914,0
+EZU.US,D,20100513,000000,23.7516,23.8669,23.471,23.5228,470795.1755726,0
+EZU.US,D,20100514,000000,23.037,23.1318,22.2999,22.5209,1076361.6296686,0
+EZU.US,D,20100517,000000,22.6088,22.7408,21.9529,22.689,2406757.6978649,0
+EZU.US,D,20100518,000000,23.0654,23.168,22.0409,22.2041,829727.30521523,0
+EZU.US,D,20100519,000000,22.254,22.6167,22.0477,22.4837,1364244.889679,0
+EZU.US,D,20100520,000000,21.7769,22.2462,21.3693,21.7026,1934366.70007,0
+EZU.US,D,20100521,000000,21.6147,22.4016,21.5531,22.3869,811926.72669606,0
+EZU.US,D,20100524,000000,21.9157,22.0643,21.6147,21.6518,735828.51187849,0
+EZU.US,D,20100525,000000,20.7955,21.5345,20.6997,21.5345,739159.27928602,0
+EZU.US,D,20100526,000000,21.6147,21.731,20.9881,20.9881,767599.69558335,0
+EZU.US,D,20100527,000000,21.9089,22.4906,21.7388,22.4749,987876.35633206,0
+EZU.US,D,20100528,000000,22.3869,22.4309,21.8727,21.9891,1652319.4437635,0
+EZU.US,D,20100601,000000,21.6215,22.2921,21.5756,21.6362,333499.22445652,0
+EZU.US,D,20100602,000000,21.7535,22.4016,21.6665,22.3869,387835.94816219,0
+EZU.US,D,20100603,000000,22.4593,22.5277,22.034,22.254,805714.27262176,0
+EZU.US,D,20100604,000000,21.4074,21.511,20.8541,20.9881,1499592.0963506,0
+EZU.US,D,20100607,000000,21.1054,21.1943,20.687,20.7358,424411.98890425,0
+EZU.US,D,20100608,000000,20.7358,21.0614,20.5521,20.9734,864439.5074387,0
+EZU.US,D,20100609,000000,21.253,21.4504,20.8707,21.0027,321291.18445608,0
+EZU.US,D,20100610,000000,21.7691,22.1005,21.7085,22.0643,309031.99630748,0
+EZU.US,D,20100611,000000,21.8796,22.2843,21.8796,22.2462,677052.1289134,0
+EZU.US,D,20100614,000000,22.7281,22.8591,22.4593,22.4906,189763.72148835,0
+EZU.US,D,20100615,000000,23.0507,23.4573,22.9168,23.4251,393990.0933476,0
+EZU.US,D,20100616,000000,22.992,23.3371,22.9471,23.2589,221416.2414895,0
+EZU.US,D,20100617,000000,23.3967,23.4486,23.1612,23.4046,436537.16890469,0
+EZU.US,D,20100618,000000,23.3166,23.5453,23.2931,23.4251,312613.38964095,0
+EZU.US,D,20100621,000000,23.736,23.7819,23.2051,23.3371,412226.454089,0
+EZU.US,D,20100622,000000,23.3371,23.4251,22.9256,23.0282,329024.78445636,0
+EZU.US,D,20100623,000000,22.6362,22.8444,22.3205,22.689,398469.64816257,0
+EZU.US,D,20100624,000000,22.4397,22.4534,22.078,22.168,435186.85779353,0
+EZU.US,D,20100625,000000,22.0409,22.3077,21.8649,22.2462,223447.84593402,0
+EZU.US,D,20100628,000000,22.2393,23.2139,21.9969,22.0858,347039.16223479,0
+EZU.US,D,20100629,000000,21.5345,21.5345,21.0526,21.1503,486566.19557317,0
+EZU.US,D,20100630,000000,21.1757,21.5384,21.0379,21.0379,314937.56149288,0
+EZU.US,D,20100701,000000,21.4964,21.6147,21.1572,21.5531,4304335.5808966,0
+EZU.US,D,20100702,000000,21.7691,21.8493,21.3058,21.4504,539435.9903899,0
+EZU.US,D,20100706,000000,22.1377,22.2843,21.7623,21.9529,508873.94890731,0
+EZU.US,D,20100707,000000,22.122,22.8229,22.122,22.8229,2879249.9689931,0
+EZU.US,D,20100708,000000,22.9344,23.0937,22.7564,23.0654,573849.48742818,0
+EZU.US,D,20100709,000000,22.8161,23.079,22.7711,23.0507,556000.82964976,0
+EZU.US,D,20100712,000000,22.7848,22.9627,22.7349,22.9168,329873.84371565,0
+EZU.US,D,20100713,000000,23.3303,23.5825,23.2785,23.5228,983060.24670226,0
+EZU.US,D,20100714,000000,23.3821,23.6714,23.3068,23.5307,349035.98593856,0
+EZU.US,D,20100715,000000,23.7741,23.8454,23.4192,23.7741,462787.42149824,0
+EZU.US,D,20100716,000000,23.5531,23.5688,23.0214,23.0507,2647038.3993551,0
+EZU.US,D,20100719,000000,23.3537,23.4632,23.0859,23.2716,325382.01334511,0
+EZU.US,D,20100720,000000,22.6655,23.2716,22.6528,23.2286,1254500.4000454,0
+EZU.US,D,20100721,000000,23.2139,23.2218,22.5883,22.7056,499701.04001809,0
+EZU.US,D,20100722,000000,23.4573,23.8161,23.4407,23.7584,3223921.9949315,0
+EZU.US,D,20100723,000000,23.603,24.0537,23.5013,23.995,668696.56743162,0
+EZU.US,D,20100726,000000,23.9422,24.2804,23.8386,24.2736,872367.47040195,0
+EZU.US,D,20100727,000000,24.5248,24.5542,24.2365,24.4066,2209247.0778578,0
+EZU.US,D,20100728,000000,24.2736,24.429,24.1866,24.2365,1032117.4585559,0
+EZU.US,D,20100729,000000,24.6343,24.7585,24.1113,24.3029,1394253.5081986,0
+EZU.US,D,20100730,000000,23.9794,24.4066,23.9285,24.2022,1008257.8704069,0
+EZU.US,D,20100802,000000,24.8416,25.2541,24.8337,25.2238,742355.01558243,0
+EZU.US,D,20100803,000000,25.172,25.3118,24.9814,25.2326,1852927.5956226,0
+EZU.US,D,20100804,000000,25.1651,25.3489,25.0478,25.2238,582114.00520626,0
+EZU.US,D,20100805,000000,25.1231,25.2326,24.953,25.172,2345863.7815664,0
+EZU.US,D,20100806,000000,24.9814,25.2326,24.8494,25.1876,507064.32742577,0
+EZU.US,D,20100809,000000,25.3284,25.3284,25.1368,25.2394,303051.75482579,0
+EZU.US,D,20100810,000000,24.8054,25.1143,24.5923,24.9892,984254.04448008,0
+EZU.US,D,20100811,000000,24.0292,24.0292,23.561,23.6235,1955599.3193301,0
+EZU.US,D,20100812,000000,23.3694,23.6157,23.3254,23.4847,1877904.2593272,0
+EZU.US,D,20100813,000000,23.3371,23.5375,23.2657,23.3,265584.71334295,0
+EZU.US,D,20100816,000000,23.2423,23.5072,23.1915,23.3762,655833.83113486,0
+EZU.US,D,20100817,000000,23.7516,23.9422,23.5952,23.8093,255757.10815741,0
+EZU.US,D,20100818,000000,23.906,23.951,23.647,23.7516,606486.09779974,0
+EZU.US,D,20100819,000000,23.7291,23.8005,23.0859,23.2139,348950.05704967,0
+EZU.US,D,20100820,000000,22.8591,22.8884,22.6528,22.8161,241490.86667541,0
+EZU.US,D,20100823,000000,22.8806,23.0937,22.7281,22.7643,542102.85483444,0
+EZU.US,D,20100824,000000,22.4172,22.5512,22.168,22.4016,274215.45186178,0
+EZU.US,D,20100825,000000,22.1298,22.4172,21.9676,22.382,228282.36889715,0
+EZU.US,D,20100826,000000,22.5209,22.6812,22.2462,22.3156,602839.23483664,0
+EZU.US,D,20100827,000000,22.6587,22.8884,22.2393,22.8307,415343.42223726,0
+EZU.US,D,20100830,000000,22.6303,22.6587,22.3439,22.3508,299419.21334417,0
+EZU.US,D,20100831,000000,22.3928,22.7115,22.3508,22.514,324266.98371544,0
+EZU.US,D,20100901,000000,23.1963,23.561,23.1484,23.4407,456328.43334985,0
+EZU.US,D,20100902,000000,23.5453,23.7291,23.5453,23.6988,266339.66000964,0
+EZU.US,D,20100903,000000,23.9794,24.0967,23.8161,23.9794,185986.94222896,0
+EZU.US,D,20100907,000000,23.5874,23.603,23.3449,23.3762,177198.66741382,0
+EZU.US,D,20100908,000000,23.5747,23.7819,23.5228,23.5307,2866034.3104741,0
+EZU.US,D,20100909,000000,24.0292,24.0292,23.6402,23.7086,2143992.270448,0
+EZU.US,D,20100910,000000,23.8914,23.9647,23.8093,23.8611,429925.75927482,0
+EZU.US,D,20100913,000000,24.3772,24.4417,24.2883,24.4066,139041.12593096,0
+EZU.US,D,20100914,000000,24.387,24.7741,24.2501,24.6255,228576.9822305,0
+EZU.US,D,20100915,000000,24.4799,24.7243,24.4359,24.6793,345170.20890139,0
+EZU.US,D,20100916,000000,24.6793,24.7536,24.5835,24.7008,149886.57926469,0
+EZU.US,D,20100917,000000,24.6255,24.6646,24.3342,24.473,435955.10297875,0
+EZU.US,D,20100920,000000,24.5923,24.998,24.4955,24.91,535609.08594532,0
+EZU.US,D,20100921,000000,25.1427,25.3655,24.8416,25.0781,452710.21334972,0
+EZU.US,D,20100922,000000,25.2541,25.388,25.0244,25.1299,427398.01779325,0
+EZU.US,D,20100923,000000,24.7458,24.9452,24.6089,24.7174,214064.20667442,0
+EZU.US,D,20100924,000000,25.343,25.6568,25.3284,25.6441,231463.78371208,0
+EZU.US,D,20100927,000000,25.5122,25.5542,25.3655,25.4232,298981.38519601,0
+EZU.US,D,20100928,000000,25.52,25.7194,25.1231,25.6891,1597367.9193171,0
+EZU.US,D,20100929,000000,25.6011,25.695,25.4173,25.5796,200921.17852579,0
+EZU.US,D,20100930,000000,25.7702,25.955,25.3734,25.52,991429.10670256,0
+EZU.US,D,20101001,000000,25.8866,25.8954,25.5542,25.7116,414896.38742243,0
+EZU.US,D,20101004,000000,25.4173,25.5425,25.1427,25.2844,390563.16742155,0
+EZU.US,D,20101005,000000,25.8084,26.2629,25.7781,26.1984,548468.75335319,0
+EZU.US,D,20101006,000000,26.2991,26.4555,26.2492,26.3959,500568.51261072,0
+EZU.US,D,20101007,000000,26.697,26.697,26.2072,26.4262,348485.63186447,0
+EZU.US,D,20101008,000000,26.4047,26.5533,26.3069,26.5288,421127.25483006,0
+EZU.US,D,20101011,000000,26.5142,26.5728,26.3294,26.3959,192975.82519217,0
+EZU.US,D,20101012,000000,26.2336,26.5288,26.0136,26.4995,131111.11704178,0
+EZU.US,D,20101013,000000,26.8377,27.1564,26.8231,26.9658,270510.28000979,0
+EZU.US,D,20101014,000000,27.1916,27.3089,27.0499,27.2072,240481.20223093,0
+EZU.US,D,20101015,000000,27.3314,27.3314,26.9511,27.1017,253430.89037955,0
+EZU.US,D,20101018,000000,27.001,28.003,26.9863,28.003,232388.54223064,0
+EZU.US,D,20101019,000000,26.6901,26.8084,26.3147,26.4995,244752.07260145,0
+EZU.US,D,20101020,000000,26.7038,27.2072,26.7038,27.1105,368265.64371704,0
+EZU.US,D,20101021,000000,27.3167,27.5611,27.001,27.1701,244230.36149032,0
+EZU.US,D,20101022,000000,27.3636,27.3685,27.2287,27.3021,156323.06222788,0
+EZU.US,D,20101025,000000,27.5455,27.6784,27.3314,27.3764,675478.81187631,0
+EZU.US,D,20101026,000000,27.0088,27.1623,26.911,27.1193,269860.69852829,0
+EZU.US,D,20101027,000000,26.869,26.9726,26.5445,26.7869,296158.00741813,0
+EZU.US,D,20101028,000000,27.1017,27.1564,26.9433,27.0958,294690.05556622,0
+EZU.US,D,20101029,000000,26.9941,27.1818,26.9179,27.0684,319202.29408563,0
+EZU.US,D,20101101,000000,26.9804,27.0958,26.6256,26.8231,445993.43853467,0
+EZU.US,D,20101102,000000,27.4155,27.4643,27.2815,27.393,271304.09926908,0
+EZU.US,D,20101103,000000,27.4213,27.5543,27.043,27.4937,380919.69556935,0
+EZU.US,D,20101104,000000,27.9805,28.1066,27.8534,27.9805,259180.96519457,0
+EZU.US,D,20101105,000000,27.6941,27.7752,27.4722,27.6061,1241098.5622672,0
+EZU.US,D,20101108,000000,27.2727,27.4086,27.1261,27.3558,495855.72224017,0
+EZU.US,D,20101109,000000,27.5455,27.6491,27.001,27.1017,216467.1466745,0
+EZU.US,D,20101110,000000,27.0958,27.0958,26.6031,27.043,666924.7955797,0
+EZU.US,D,20101111,000000,26.5963,26.6324,26.3812,26.6207,139015.55185688,0
+EZU.US,D,20101112,000000,26.6256,26.8006,26.2805,26.477,339905.01853082,0
+EZU.US,D,20101115,000000,26.7106,26.7204,26.4428,26.4702,105856.20741124,0
+EZU.US,D,20101116,000000,26.2805,26.3294,25.695,25.8279,485083.92223978,0
+EZU.US,D,20101117,000000,25.91,26.1466,25.8866,26.0273,467602.50816508,0
+EZU.US,D,20101118,000000,26.6031,26.7204,26.5445,26.6627,330615.49186382,0
+EZU.US,D,20101119,000000,26.5611,26.8524,26.4702,26.8319,311992.45112241,0
+EZU.US,D,20101122,000000,26.433,26.5533,26.1026,26.3959,345305.2400125,0
+EZU.US,D,20101123,000000,25.6832,25.7194,25.3118,25.3734,513575.48668526,0
+EZU.US,D,20101124,000000,25.5053,25.6832,25.4437,25.5708,381130.42593972,0
+EZU.US,D,20101126,000000,25.1143,25.2619,25.0781,25.0918,129342.41407876,0
+EZU.US,D,20101129,000000,24.5317,24.6138,24.2071,24.5454,1072518.3578166,0
+EZU.US,D,20101130,000000,23.906,24.2501,23.8669,24.0683,215485.10223002,0
+EZU.US,D,20101201,000000,24.7243,25.0244,24.6412,24.9814,556680.07705719,0
+EZU.US,D,20101202,000000,24.9217,25.651,24.9159,25.6363,299007.98223305,0
+EZU.US,D,20101203,000000,25.7272,26.0655,25.7028,26.0136,892810.36225455,0
+EZU.US,D,20101206,000000,25.7272,25.7644,25.5493,25.6744,2627456.8423174,0
+EZU.US,D,20101207,000000,26.2551,26.2629,25.8279,25.866,703464.0096551,0
+EZU.US,D,20101208,000000,25.9247,26.1398,25.8338,26.042,169020.07852464,0
+EZU.US,D,20101209,000000,26.0782,26.1026,25.824,26.0713,169395.50593206,0
+EZU.US,D,20101210,000000,25.999,26.1525,25.866,26.1153,597674.29483645,0
+EZU.US,D,20101213,000000,26.345,26.6207,26.3069,26.4506,191961.04593288,0
+EZU.US,D,20101214,000000,26.4555,26.6256,26.3812,26.433,175833.01185822,0
+EZU.US,D,20101215,000000,26.0655,26.3372,25.8729,25.9325,1205035.0259696,0
+EZU.US,D,20101216,000000,25.9745,26.1153,25.8338,26.087,1183468.9207836,0
+EZU.US,D,20101217,000000,25.9609,25.9745,25.7028,25.9022,283576.58593619,0
+EZU.US,D,20101220,000000,26.0508,26.0713,25.7781,25.8797,172762.07704329,0
+EZU.US,D,20101221,000000,26.0215,26.0215,25.866,25.91,246888.0192682,0
+EZU.US,D,20101222,000000,25.91,25.9325,25.8279,25.8954,429924.73631186,0
+EZU.US,D,20101223,000000,25.7781,25.91,25.7194,25.8729,425329.58668207,0
+EZU.US,D,20101227,000000,25.562,25.695,25.5268,25.651,307090.41260371,0
+EZU.US,D,20101228,000000,25.7781,25.7781,25.4887,25.5796,203147.14593328,0
+EZU.US,D,20101229,000000,25.7898,25.8924,25.7135,25.8123,228532.99482309,0
+EZU.US,D,20101230,000000,25.7595,25.8787,25.608,25.6959,257357.02223154,0
+EZU.US,D,20101231,000000,25.7937,26.0801,25.738,25.9902,211719.57556322,0
+EZU.US,D,20110103,000000,26.1231,26.2864,26.1026,26.1398,837428.17040069,0
+EZU.US,D,20110104,000000,26.4506,26.4623,25.9912,26.087,1359404.2289381,0
+EZU.US,D,20110105,000000,25.4828,25.8504,25.4828,25.8279,320254.92297456,0
+EZU.US,D,20110106,000000,25.8338,25.8338,25.3049,25.4105,640750.24224542,0
+EZU.US,D,20110107,000000,25.3655,25.4301,24.953,25.1299,478191.19779509,0
+EZU.US,D,20110110,000000,24.8113,24.9383,24.6793,24.9012,1724108.9385809,0
+EZU.US,D,20110111,000000,25.039,25.2033,24.9383,25.1368,628590.28150424,0
+EZU.US,D,20110112,000000,25.7116,26.1466,25.695,26.1231,332857.82667872,0
+EZU.US,D,20110113,000000,26.6119,26.7429,26.4623,26.521,841310.31484527,0
+EZU.US,D,20110114,000000,26.5611,26.9267,26.5445,26.8974,305333.98519624,0
+EZU.US,D,20110118,000000,27.001,27.1701,26.9267,27.0362,225809.86741558,0
+EZU.US,D,20110119,000000,27.2366,27.2503,26.8895,27.001,1907327.743032,0
+EZU.US,D,20110120,000000,26.8974,27.1261,26.737,27.0596,381157.02297676,0
+EZU.US,D,20110121,000000,27.5083,27.6364,27.348,27.5025,346424.36149402,0
+EZU.US,D,20110124,000000,27.3167,27.7077,27.3089,27.6941,537837.09927873,0
+EZU.US,D,20110125,000000,27.4643,27.6638,27.3685,27.6559,257513.53556488,0
+EZU.US,D,20110126,000000,27.7214,27.8397,27.6364,27.7312,301349.54445535,0
+EZU.US,D,20110127,000000,27.9209,28.0919,27.8612,28.0694,514108.45038898,0
+EZU.US,D,20110128,000000,27.9287,28.003,27.2229,27.2972,330072.29853047,0
+EZU.US,D,20110131,000000,27.6598,27.7586,27.5836,27.6442,656617.42076451,0
+EZU.US,D,20110201,000000,28.0186,28.4966,27.9942,28.4233,724259.82372993,0
+EZU.US,D,20110202,000000,28.2376,28.3334,28.1731,28.2601,375759.87038397,0
+EZU.US,D,20110203,000000,27.914,28.0411,27.6559,28.0343,197357.1755627,0
+EZU.US,D,20110204,000000,27.8534,27.9424,27.6286,27.9365,197016.52889602,0
+EZU.US,D,20110207,000000,27.869,28.0919,27.8534,28.0782,326032.61778958,0
+EZU.US,D,20110208,000000,28.2307,28.4165,28.1154,28.3647,384918.45779171,0
+EZU.US,D,20110209,000000,28.3783,28.5553,28.2679,28.5338,653607.86372737,0
+EZU.US,D,20110210,000000,27.9209,28.2102,27.8397,28.1799,490006.42001774,0
+EZU.US,D,20110211,000000,27.8397,28.1877,27.8211,28.1437,287602.96815856,0
+EZU.US,D,20110214,000000,27.8759,28.0528,27.8143,28.0186,1031807.5007781,0
+EZU.US,D,20110215,000000,28.0528,28.0978,27.9209,27.9805,225810.89037855,0
+EZU.US,D,20110216,000000,28.1731,28.3725,28.1281,28.3285,1263667.1711569,0
+EZU.US,D,20110218,000000,28.4311,28.6286,28.393,28.5924,583704.71261373,0
+EZU.US,D,20110222,000000,27.8925,28.1281,27.6432,27.7077,667531.41261676,0
+EZU.US,D,20110223,000000,27.783,27.9209,27.5367,27.7312,654932.60076445,0
+EZU.US,D,20110224,000000,27.7752,27.8993,27.5543,27.7908,243806.85482364,0
+EZU.US,D,20110225,000000,27.9883,28.1799,27.9736,28.0978,1986868.2282201,0
+EZU.US,D,20110228,000000,28.5709,28.6364,28.2962,28.4566,2551178.5860183,0
+EZU.US,D,20110301,000000,28.6003,28.6071,27.914,27.9287,696549.80298818,0
+EZU.US,D,20110302,000000,28.1066,28.2904,28.003,28.1222,1830900.1341404,0
+EZU.US,D,20110303,000000,28.526,28.6071,28.2601,28.5651,690073.42446943,0
+EZU.US,D,20110304,000000,28.5338,28.5338,28.0255,28.2024,1071798.1918907,0
+EZU.US,D,20110307,000000,28.5123,28.5797,27.9424,28.0919,251324.60963873,0
+EZU.US,D,20110308,000000,27.8993,28.2102,27.7752,28.1525,395363.93260691,0
+EZU.US,D,20110309,000000,28.1652,28.2532,28.0528,28.1349,233021.75630473,0
+EZU.US,D,20110310,000000,27.6207,27.6872,27.4086,27.5025,524689.97927826,0
+EZU.US,D,20110311,000000,27.3636,27.7214,27.3558,27.6364,235915.71852706,0
+EZU.US,D,20110314,000000,27.4643,27.5748,27.3089,27.523,764854.06299065,0
+EZU.US,D,20110315,000000,26.1681,26.9433,26.1104,26.8895,690073.42446943,0
+EZU.US,D,20110316,000000,26.6813,26.7732,25.6168,25.8954,1666322.783764,0
+EZU.US,D,20110317,000000,26.8084,26.9726,26.6901,26.7928,475584.68816537,0
+EZU.US,D,20110318,000000,27.4643,27.4937,27.089,27.1916,226221.09852671,0
+EZU.US,D,20110321,000000,27.7077,28.0411,27.6559,28.0255,214714.81111888,0
+EZU.US,D,20110322,000000,27.9883,28.0841,27.6941,27.8397,1088108.3133727,0
+EZU.US,D,20110323,000000,27.6559,27.9209,27.5367,27.8065,1129188.4600409,0
+EZU.US,D,20110324,000000,28.0978,28.437,28.0343,28.4311,214585.91778555,0
+EZU.US,D,20110325,000000,28.2816,28.3725,28.1066,28.1349,177341.88222864,0
+EZU.US,D,20110328,000000,28.1525,28.3119,28.1222,28.1437,125839.78889344,0
+EZU.US,D,20110329,000000,28.047,28.3285,27.9287,28.3285,199168.84297017,0
+EZU.US,D,20110330,000000,28.437,28.6501,28.3647,28.6149,103439.96889263,0
+EZU.US,D,20110331,000000,28.4605,28.5973,28.3608,28.5504,346301.60593846,0
+EZU.US,D,20110401,000000,28.6442,28.9541,28.4966,28.871,219519.6681561,0
+EZU.US,D,20110404,000000,29.0206,29.0851,28.8632,28.9766,205605.32593337,0
+EZU.US,D,20110405,000000,28.6638,29.0548,28.6501,28.9688,218543.76148939,0
+EZU.US,D,20110406,000000,29.2484,29.4615,29.1672,29.3598,11975362.982656,0
+EZU.US,D,20110407,000000,29.2278,29.395,29.0617,29.2425,209597.95037796,0
+EZU.US,D,20110408,000000,29.5641,29.6404,29.3657,29.4683,162755.45333923,0
+EZU.US,D,20110411,000000,29.4898,29.5573,29.3217,29.3823,193628.47556257,0
+EZU.US,D,20110412,000000,29.3002,29.3442,29.0421,29.1594,297692.45186263,0
+EZU.US,D,20110413,000000,29.4546,29.484,29.0548,29.1672,187268.71482159,0
+EZU.US,D,20110414,000000,28.8798,29.264,28.871,29.219,794801.30373248,0
+EZU.US,D,20110415,000000,28.9913,29.1301,28.8564,29.0685,273967.89482473,0
+EZU.US,D,20110418,000000,28.2102,28.2816,27.7752,28.1731,841512.86151195,0
+EZU.US,D,20110419,000000,28.3725,28.4683,28.1437,28.4165,414929.12223724,0
+EZU.US,D,20110420,000000,29.1672,29.3823,29.1672,29.3002,171769.80296918,0
+EZU.US,D,20110421,000000,29.528,29.5866,29.4028,29.4986,209385.17408165,0
+EZU.US,D,20110425,000000,29.6257,29.6609,29.4116,29.6316,224959.78519333,0
+EZU.US,D,20110426,000000,29.831,29.9845,29.7215,29.9493,658465.91483865,0
+EZU.US,D,20110427,000000,30.2337,30.6189,30.0382,30.5837,253619.11556474,0
+EZU.US,D,20110428,000000,30.5143,30.789,30.5143,30.7597,135001.44519007,0
+EZU.US,D,20110429,000000,30.7773,30.921,30.7372,30.8232,281008.94889906,0
+EZU.US,D,20110502,000000,30.9728,31.1126,30.7665,30.8046,1109662.1430031,0
+EZU.US,D,20110503,000000,30.6336,30.9122,30.5368,30.7,359765.84445747,0
+EZU.US,D,20110504,000000,30.789,30.7958,30.2631,30.3462,229500.71778609,0
+EZU.US,D,20110505,000000,29.8163,29.8867,29.3735,29.4898,16511251.345042,0
+EZU.US,D,20110506,000000,29.8691,29.9708,29.0284,29.2484,1080932.2281873,0
+EZU.US,D,20110509,000000,29.2425,29.3373,28.9913,29.3217,1355266.3437528,0
+EZU.US,D,20110510,000000,29.528,29.8075,29.4615,29.7645,460472.45631297,0
+EZU.US,D,20110511,000000,29.5573,29.5641,28.9766,29.1448,194295.44741444,0
+EZU.US,D,20110512,000000,29.005,29.4028,28.8212,29.3002,135695.01407899,0
+EZU.US,D,20110513,000000,29.2044,29.2044,28.526,28.7117,203485.74667403,0
+EZU.US,D,20110516,000000,28.5856,29.0284,28.5553,28.7029,206674.3222297,0
+EZU.US,D,20110517,000000,28.526,28.7479,28.3647,28.7322,887401.95706917,0
+EZU.US,D,20110518,000000,28.6951,28.9835,28.5924,28.8935,143656.73482002,0
+EZU.US,D,20110519,000000,29.1066,29.3148,28.9541,29.3148,1210855.685229,0
+EZU.US,D,20110520,000000,28.9316,28.9766,28.4908,28.5719,453280.00372011,0
+EZU.US,D,20110523,000000,27.7908,27.9942,27.6941,27.8925,242270.36445322,0
+EZU.US,D,20110524,000000,28.0841,28.1877,27.8925,27.9942,443263.15038642,0
+EZU.US,D,20110525,000000,27.826,28.2532,27.8143,28.1594,899990.53929184,0
+EZU.US,D,20110526,000000,28.2171,28.349,27.9072,28.305,623959.32817074,0
+EZU.US,D,20110527,000000,28.5054,28.6003,28.393,28.4908,406151.07705174,0
+EZU.US,D,20110531,000000,29.2777,29.3608,29.0705,29.3608,526370.70742647,0
+EZU.US,D,20110601,000000,29.2044,29.2044,28.4829,28.5181,458853.10594254,0
+EZU.US,D,20110602,000000,28.7684,28.8632,28.4908,28.8143,424859.02371909,0
+EZU.US,D,20110603,000000,28.526,29.2044,28.526,29.0548,1447904.8467191,0
+EZU.US,D,20110606,000000,28.9023,28.9316,28.5054,28.5054,173755.37408036,0
+EZU.US,D,20110607,000000,28.9531,29.1262,28.8486,28.8681,2322026.6986026,0
+EZU.US,D,20110608,000000,28.5778,28.6648,28.3344,28.3578,463112.72372047,0
+EZU.US,D,20110609,000000,28.4194,28.8182,28.3285,28.7508,654887.59039408,0
+EZU.US,D,20110610,000000,28.4194,28.4194,27.7791,27.8495,543022.49853818,0
+EZU.US,D,20110613,000000,27.9805,28.1349,27.7312,27.9365,205650.33630374,0
+EZU.US,D,20110614,000000,28.437,28.6804,28.437,28.5475,173987.58667297,0
+EZU.US,D,20110615,000000,27.7517,27.826,27.3089,27.3764,911628.78892189,0
+EZU.US,D,20110616,000000,27.2718,27.4829,27.0616,27.349,400815.30223673,0
+EZU.US,D,20110617,000000,28.0558,28.1017,27.8446,27.9355,637244.54817122,0
+EZU.US,D,20110620,000000,27.6207,27.914,27.6207,27.8466,400023.52890337,0
+EZU.US,D,20110621,000000,28.2239,28.6276,28.1692,28.5846,235440.04074926,0
+EZU.US,D,20110622,000000,28.479,28.6071,28.2434,28.2728,115094.58593009,0
+EZU.US,D,20110623,000000,27.4986,27.8661,27.2962,27.8661,132825.60296777,0
+EZU.US,D,20110624,000000,27.6794,27.6794,27.2258,27.2806,182379.97482142,0
+EZU.US,D,20110627,000000,27.2581,27.7146,27.2415,27.6491,87172.811855008,0
+EZU.US,D,20110628,000000,27.7547,28.1183,27.74,28.1183,195735.77926635,0
+EZU.US,D,20110629,000000,28.4869,28.7127,28.305,28.6873,521402.17631517,0
+EZU.US,D,20110630,000000,28.8613,29.3295,28.8104,29.2611,365957.83927251,0
+EZU.US,D,20110701,000000,29.2014,29.6492,29.0881,29.6003,341088.58667902,0
+EZU.US,D,20110705,000000,29.3608,29.4341,29.134,29.1643,982634.69410965,0
+EZU.US,D,20110706,000000,28.7948,28.8769,28.5915,28.8182,646354.03335673,0
+EZU.US,D,20110707,000000,29.0157,29.1408,28.9531,29.0793,1353012.7563453,0
+EZU.US,D,20110708,000000,28.5778,28.6442,28.1926,28.3647,352528.38149424,0
+EZU.US,D,20110711,000000,27.2581,27.3402,26.9257,26.9589,1026155.6304075,0
+EZU.US,D,20110712,000000,26.7595,27.0909,26.6911,26.7224,458751.8326092,0
+EZU.US,D,20110713,000000,27.0616,27.5044,26.9726,27.174,501742.87409224,0
+EZU.US,D,20110714,000000,27.4164,27.5201,26.8944,26.9726,274138.72963955,0
+EZU.US,D,20110715,000000,27.1222,27.1896,26.8358,26.9863,398798.0192737,0
+EZU.US,D,20110718,000000,26.566,26.6197,26.214,26.519,891071.32521745,0
+EZU.US,D,20110719,000000,26.7683,26.9804,26.739,26.9101,1714831.6874695,0
+EZU.US,D,20110720,000000,27.2718,27.3949,27.1056,27.3646,243675.91556438,0
+EZU.US,D,20110721,000000,27.9502,28.3344,27.8495,28.2728,941239.47484889,0
+EZU.US,D,20110722,000000,28.2962,28.35,28.0558,28.3422,669689.86446869,0
+EZU.US,D,20110725,000000,28.0714,28.1692,27.9805,28.0714,190438.87704393,0
+EZU.US,D,20110726,000000,28.1633,28.3285,28.0479,28.1838,475679.82372093,0
+EZU.US,D,20110727,000000,27.8661,27.873,27.2639,27.349,281207.40371388,0
+EZU.US,D,20110728,000000,27.13,27.3861,27.045,27.045,93114.180744112,0
+EZU.US,D,20110729,000000,26.9863,27.3949,26.8827,27.0518,552625.05187186,0
+EZU.US,D,20110801,000000,27.3021,27.3089,26.0224,26.391,506308.35779611,0
+EZU.US,D,20110802,000000,25.8846,26.1573,25.3049,25.344,1629675.1356146,0
+EZU.US,D,20110803,000000,25.7135,25.7438,25.0586,25.6001,3310550.5904902,0
+EZU.US,D,20110804,000000,24.7252,24.822,23.5502,23.6314,1947532.2334038,0
+EZU.US,D,20110805,000000,24.4906,24.7194,23.3381,24.4681,6948112.7743256,0
+EZU.US,D,20110808,000000,23.1895,23.4886,22.0301,22.2168,1987868.6859979,0
+EZU.US,D,20110809,000000,23.082,23.5952,22.1934,23.5952,1569159.7156124,0
+EZU.US,D,20110810,000000,22.7662,22.8268,21.772,21.8385,644196.60446777,0
+EZU.US,D,20110811,000000,21.8092,23.1817,21.7476,22.8786,1054825.1904086,0
+EZU.US,D,20110812,000000,23.4525,23.7311,23.1592,23.5864,639435.73483797,0
+EZU.US,D,20110815,000000,24.0478,24.2873,23.9715,24.2795,256083.4333426,0
+EZU.US,D,20110816,000000,23.647,24.214,23.4974,23.7545,767097.42076851,0
+EZU.US,D,20110817,000000,24.0224,24.2873,23.7389,23.8269,801665.38521421,0
+EZU.US,D,20110818,000000,22.862,22.862,22.2286,22.5111,776769.53558368,0
+EZU.US,D,20110819,000000,22.1103,22.7125,21.9529,21.9822,1031087.3348521,0
+EZU.US,D,20110822,000000,22.8865,22.8865,22.1787,22.21,342221.00667906,0
+EZU.US,D,20110823,000000,22.4798,22.9989,22.3077,22.992,283963.26593621,0
+EZU.US,D,20110824,000000,22.9011,23.3,22.7955,23.1524,151571.39926475,0
+EZU.US,D,20110825,000000,23.1592,23.2266,22.426,22.5492,1393589.6052356,0
+EZU.US,D,20110826,000000,22.2833,22.9324,22.0419,22.8112,877861.80447623,0
+EZU.US,D,20110829,000000,23.3068,23.4749,23.257,23.4749,181631.1659325,0
+EZU.US,D,20110830,000000,23.1133,23.3919,22.9246,23.2931,387016.55482883,0
+EZU.US,D,20110831,000000,23.6871,23.9324,23.603,23.7575,418012.33260773,0
+EZU.US,D,20110901,000000,23.4358,23.8425,23.2706,23.3,819597.9259556,0
+EZU.US,D,20110902,000000,22.6558,22.8346,22.4583,22.515,540556.13483439,0
+EZU.US,D,20110906,000000,21.1386,21.4397,20.9509,21.4094,574360.96890968,0
+EZU.US,D,20110907,000000,21.7251,22.1787,21.6362,22.1787,121578.12518959,0
+EZU.US,D,20110908,000000,21.7329,22.1034,21.5814,21.6283,4562445.5038689,0
+EZU.US,D,20110909,000000,20.8678,20.9793,20.3781,20.4924,1605935.2341322,0
+EZU.US,D,20110912,000000,19.815,20.2177,19.5931,20.1786,491472.32594372,0
+EZU.US,D,20110913,000000,20.1219,20.5198,20.0301,20.4308,828224.57262258,0
+EZU.US,D,20110914,000000,20.6479,21.2911,20.2324,21.1161,594248.39187337,0
+EZU.US,D,20110915,000000,21.7476,21.9157,21.5218,21.8913,247976.45186083,0
+EZU.US,D,20110916,000000,21.8776,21.9676,21.4612,21.7867,802092.98373274,0
+EZU.US,D,20110919,000000,20.8307,21.1836,20.6557,21.0467,203854.01334071,0
+EZU.US,D,20110920,000000,21.1914,21.3869,20.9431,21.0936,659235.18298683,0
+EZU.US,D,20110921,000000,21.1621,21.2755,20.4377,20.4377,443325.55112716,0
+EZU.US,D,20110922,000000,19.7133,19.815,19.3458,19.6469,592338.52002145,0
+EZU.US,D,20110923,000000,19.3389,19.9245,19.2695,19.8942,462219.67705377,0
+EZU.US,D,20110926,000000,20.1874,20.5442,19.7808,20.512,423960.86223757,0
+EZU.US,D,20110927,000000,21.3341,21.6821,21.1308,21.2295,269101.66000974,0
+EZU.US,D,20110928,000000,21.3869,21.5971,20.8434,20.8678,699157.33558087,0
+EZU.US,D,20110929,000000,21.7251,21.7564,21.1689,21.5306,349962.79038304,0
+EZU.US,D,20110930,000000,20.8052,21.0125,20.5843,20.5843,158265.66889462,0
+EZU.US,D,20111003,000000,20.249,20.5442,19.7133,19.7133,1768492.2326566,0
+EZU.US,D,20111004,000000,19.5266,20.2647,19.292,20.2402,314555.99630768,0
+EZU.US,D,20111005,000000,20.3839,20.8062,20.2177,20.7691,202708.29482215,0
+EZU.US,D,20111006,000000,20.7378,21.5531,20.7378,21.5306,306298.63927035,0
+EZU.US,D,20111007,000000,21.6665,21.7417,21.2364,21.3263,1373582.4956053,0
+EZU.US,D,20111010,000000,21.9441,22.4427,21.9441,22.4123,1371315.6096793,0
+EZU.US,D,20111011,000000,22.0301,22.4045,21.9744,22.3449,337204.3963085,0
+EZU.US,D,20111012,000000,22.9089,23.2853,22.862,23.0302,718616.13706305,0
+EZU.US,D,20111013,000000,22.7819,22.9705,22.5248,22.9089,242032.01408284,0
+EZU.US,D,20111014,000000,23.2853,23.3977,23.038,23.2491,279746.61260272,0
+EZU.US,D,20111017,000000,22.9089,22.9324,22.3293,22.3684,135537.47778268,0
+EZU.US,D,20111018,000000,22.3869,22.9705,22.1259,22.8483,347727.61630889,0
+EZU.US,D,20111019,000000,22.7731,22.7887,22.3449,22.3869,494467.56149938,0
+EZU.US,D,20111020,000000,22.4192,22.4632,21.9157,22.2999,157404.33407977,0
+EZU.US,D,20111021,000000,22.819,23.0966,22.819,23.0966,159875.81259838,0
+EZU.US,D,20111024,000000,22.9158,23.4671,22.8786,23.4202,171375.96222843,0
+EZU.US,D,20111025,000000,23.2198,23.2775,22.8571,22.9783,419497.67483,0
+EZU.US,D,20111026,000000,23.4974,23.5727,22.7291,23.3068,323143.77038207,0
+EZU.US,D,20111027,000000,24.6343,25.2209,24.431,25.0498,884517.20151351,0
+EZU.US,D,20111028,000000,24.5444,24.734,24.476,24.6949,295036.84001068,0
+EZU.US,D,20111031,000000,23.8865,23.9236,23.1924,23.1924,205117.37260002,0
+EZU.US,D,20111101,000000,21.861,22.2589,21.7779,21.9617,639631.1207639,0
+EZU.US,D,20111102,000000,22.3449,22.5189,22.1103,22.2755,181634.23482139,0
+EZU.US,D,20111103,000000,22.8483,23.2931,22.4866,23.211,151880.33407957,0
+EZU.US,D,20111104,000000,22.6792,22.7564,22.3537,22.5609,692881.45780286,0
+EZU.US,D,20111107,000000,22.5776,22.7222,22.2921,22.6215,606622.15187381,0
+EZU.US,D,20111108,000000,22.8953,23.1641,22.5991,23.0732,330106.05630825,0
+EZU.US,D,20111109,000000,21.817,21.8913,21.3507,21.4475,443116.86668271,0
+EZU.US,D,20111110,000000,22.0497,22.0575,21.5971,21.8835,440596.28594188,0
+EZU.US,D,20111111,000000,22.4554,22.7819,22.426,22.6997,226746.90148969,0
+EZU.US,D,20111114,000000,22.2286,22.3156,21.9157,22.0575,107476.58074463,0
+EZU.US,D,20111115,000000,21.8229,22.0203,21.6283,21.8542,603758.87854038,0
+EZU.US,D,20111116,000000,21.6283,21.861,21.4094,21.4231,187196.08445122,0
+EZU.US,D,20111117,000000,21.6137,21.6587,21.0545,21.1308,262294.86445394,0
+EZU.US,D,20111118,000000,21.5013,21.5218,21.2422,21.3341,283921.32445472,0
+EZU.US,D,20111121,000000,20.814,20.8228,20.5726,20.687,394495.43705132,0
+EZU.US,D,20111122,000000,20.5892,20.7007,20.3468,20.5061,829682.29484485,0
+EZU.US,D,20111123,000000,20.2402,20.2852,19.7886,19.7984,496325.26224019,0
+EZU.US,D,20111125,000000,19.6693,19.9851,19.6605,19.6605,631218.27335619,0
+EZU.US,D,20111128,000000,20.8678,20.9509,20.6938,20.8434,423801.28001534,0
+EZU.US,D,20111129,000000,20.8756,21.1024,20.814,20.9656,357340.3992722,0
+EZU.US,D,20111130,000000,21.9636,22.2452,21.9265,22.21,779306.48373192,0
+EZU.US,D,20111201,000000,22.0868,22.2833,21.907,22.0115,506655.14224057,0
+EZU.US,D,20111202,000000,22.3772,22.385,21.9636,21.9949,171235.8163025,0
+EZU.US,D,20111205,000000,22.5864,22.6215,22.164,22.2755,240530.30445315,0
+EZU.US,D,20111206,000000,22.21,22.4368,22.1161,22.2677,414527.09779279,0
+EZU.US,D,20111207,000000,21.8942,22.3977,21.774,22.339,123789.77111559,0
+EZU.US,D,20111208,000000,21.7505,21.7965,21.294,21.3556,353823.4526054,0
+EZU.US,D,20111209,000000,21.6899,22.079,21.6841,22.0184,249140.58371272,0
+EZU.US,D,20111212,000000,21.3585,21.3869,20.9656,21.1024,519860.57112993,0
+EZU.US,D,20111213,000000,21.1347,21.2784,20.4866,20.5462,513647.09409267,0
+EZU.US,D,20111214,000000,20.3996,20.4954,20.1786,20.249,286930.88149187,0
+EZU.US,D,20111215,000000,20.6185,20.6185,20.2852,20.3614,1435842.0674594,0
+EZU.US,D,20111216,000000,20.424,20.4719,20.1112,20.2177,1409750.3741251,0
+EZU.US,D,20111219,000000,20.5012,20.5599,20.0897,20.12,749085.08891601,0
+EZU.US,D,20111220,000000,20.7974,21.0799,20.7896,21.0389,537399.27113057,0
+EZU.US,D,20111221,000000,20.9343,20.9343,20.6919,20.8668,195133.25408114,0
+EZU.US,D,20111222,000000,20.9587,21.1493,20.9128,21.1493,466461.90446133,0
+EZU.US,D,20111223,000000,21.1249,21.2627,21.0643,21.2461,315139.08519659,0
+EZU.US,D,20111227,000000,21.1562,21.2784,21.1562,21.1943,141430.76741253,0
+EZU.US,D,20111228,000000,21.1093,21.1347,20.6606,20.7446,173502.7022285,0
+EZU.US,D,20111229,000000,20.7525,21.2178,20.7525,21.2021,320369.49482641,0
+EZU.US,D,20111230,000000,21.1669,21.3478,21.1357,21.2686,491391.51186964,0
+EZU.US,D,20120103,000000,21.9118,22.1328,21.8884,21.9949,285201.05112144,0
+EZU.US,D,20120104,000000,21.6675,21.7193,21.4602,21.6293,138182.860005,0
+EZU.US,D,20120105,000000,21.1347,21.2334,20.989,21.165,288576.82889934,0
+EZU.US,D,20120106,000000,21.0193,21.119,20.7358,20.8131,2520536.7534246,0
+EZU.US,D,20120109,000000,20.9665,20.9802,20.7358,20.9734,600748.29854027,0
+EZU.US,D,20120110,000000,21.4221,21.4221,21.3097,21.384,251778.8051943,0
+EZU.US,D,20120111,000000,21.1875,21.3478,21.0702,21.3146,322609.78371538,0
+EZU.US,D,20120112,000000,21.598,21.6606,21.4221,21.598,815991.98151102,0
+EZU.US,D,20120113,000000,21.1787,21.1943,20.8825,21.1415,239474.60667534,0
+EZU.US,D,20120117,000000,21.598,21.8033,21.5599,21.6528,283567.37926953,0
+EZU.US,D,20120118,000000,21.8659,22.1103,21.8033,22.0937,220163.11185982,0
+EZU.US,D,20120119,000000,22.3889,22.5365,22.21,22.5365,187659.48667346,0
+EZU.US,D,20120120,000000,22.4153,22.5531,22.3772,22.5531,177615.01333976,0
+EZU.US,D,20120123,000000,22.6792,22.8102,22.5658,22.7349,163282.27926517,0
+EZU.US,D,20120124,000000,22.3703,22.6343,22.3009,22.6118,424772.07186723,0
+EZU.US,D,20120125,000000,22.3889,22.9637,22.3214,22.9158,183698.57408072,0
+EZU.US,D,20120126,000000,23.1924,23.2677,22.9549,23.0096,209948.82667427,0
+EZU.US,D,20120127,000000,22.8953,23.0829,22.8718,23.0478,737888.75928597,0
+EZU.US,D,20120130,000000,22.5218,22.6714,22.4534,22.6558,224759.28445258,0
+EZU.US,D,20120131,000000,22.9813,22.9881,22.5795,22.774,199684.41630353,0
+EZU.US,D,20120201,000000,23.1856,23.4202,23.1856,23.253,226613.9163045,0
+EZU.US,D,20120202,000000,23.298,23.4671,23.2677,23.3615,147906.12296832,0
+EZU.US,D,20120203,000000,23.4202,23.7633,23.4202,23.7575,150365.32593137,0
+EZU.US,D,20120206,000000,23.4261,23.603,23.3694,23.5668,2048422.9785927,0
+EZU.US,D,20120207,000000,23.5815,23.8689,23.4427,23.823,745041.31632327,0
+EZU.US,D,20120208,000000,23.8943,24.0292,23.7721,24.0009,328118.43927114,0
+EZU.US,D,20120209,000000,24.1055,24.1524,23.8787,24.0752,452570.06742379,0
+EZU.US,D,20120210,000000,23.4349,23.5737,23.3752,23.4671,471079.55927631,0
+EZU.US,D,20120213,000000,23.7575,23.7633,23.5737,23.6734,222484.21482287,0
+EZU.US,D,20120214,000000,23.5111,23.5668,23.2061,23.4202,114279.28444858,0
+EZU.US,D,20120215,000000,23.5737,23.5815,23.2452,23.2892,295897.15186256,0
+EZU.US,D,20120216,000000,23.1924,23.7496,23.1377,23.6421,796199.6941029,0
+EZU.US,D,20120217,000000,23.9549,23.9862,23.7496,23.908,143823.47778298,0
+EZU.US,D,20120221,000000,24.1055,24.2501,24.0058,24.0752,286850.06741779,0
+EZU.US,D,20120222,000000,24.0126,24.038,23.8865,23.908,115748.25926345,0
+EZU.US,D,20120223,000000,23.8865,24.1221,23.7252,24.0986,189251.21704389,0
+EZU.US,D,20120224,000000,24.2228,24.4339,24.2228,24.3283,174743.55630262,0
+EZU.US,D,20120227,000000,23.8787,24.2228,23.823,24.1436,299262.70001083,0
+EZU.US,D,20120228,000000,24.1436,24.3655,24.0693,24.3567,170577.02815432,0
+EZU.US,D,20120229,000000,24.4388,24.5327,24.0126,24.0204,263947.97260215,0
+EZU.US,D,20120301,000000,24.2413,24.4408,24.214,24.4271,217418.50223009,0
+EZU.US,D,20120302,000000,24.2228,24.2355,24.0537,24.1612,186494.3318586,0
+EZU.US,D,20120305,000000,24.0752,24.1221,23.9696,24.0986,1093366.3430025,0
+EZU.US,D,20120306,000000,23.298,23.3293,22.9089,22.9637,2583320.0823158,0
+EZU.US,D,20120307,000000,23.1308,23.3528,23.0614,23.344,440091.96520112,0
+EZU.US,D,20120308,000000,23.7633,24.1925,23.6656,24.0849,296755.41778852,0
+EZU.US,D,20120309,000000,23.7946,23.9549,23.733,23.8464,180669.58074728,0
+EZU.US,D,20120312,000000,23.8396,23.9471,23.6871,23.9168,226449.21926746,0
+EZU.US,D,20120313,000000,23.9549,24.2971,23.9236,24.2892,179009.31185833,0
+EZU.US,D,20120314,000000,24.343,24.343,24.1143,24.1612,151590.83556104,0
+EZU.US,D,20120315,000000,24.2355,24.5268,24.1768,24.5112,238913.00000865,0
+EZU.US,D,20120316,000000,24.6118,24.7692,24.5874,24.6852,525700.6666857,0
+EZU.US,D,20120319,000000,24.604,24.9452,24.5737,24.8543,151121.29556103,0
+EZU.US,D,20120320,000000,24.4799,24.6392,24.3743,24.5874,492127.02224004,0
+EZU.US,D,20120321,000000,24.5268,24.5268,24.2413,24.4056,134030.65333819,0
+EZU.US,D,20120322,000000,23.9784,24.1436,23.9168,24.0849,416257.95112618,0
+EZU.US,D,20120323,000000,24.0292,24.2668,23.8689,24.2501,259537.97926866,0
+EZU.US,D,20120326,000000,24.4642,24.693,24.4339,24.6783,369776.56001339,0
+EZU.US,D,20120327,000000,24.5473,24.5473,24.3196,24.3196,144314.50000522,0
+EZU.US,D,20120328,000000,24.3371,24.3518,23.9383,24.0693,153905.80074631,0
+EZU.US,D,20120329,000000,23.6802,23.8298,23.5434,23.8005,316511.90149294,0
+EZU.US,D,20120330,000000,24.0703,24.126,23.8327,24.0537,196645.19334045,0
+EZU.US,D,20120402,000000,23.8689,24.4105,23.8005,24.3283,557248.84446462,0
+EZU.US,D,20120403,000000,24.1367,24.1612,23.5502,23.6939,726441.80373,0
+EZU.US,D,20120404,000000,23.168,23.1768,22.9011,23.0008,415065.17631132,0
+EZU.US,D,20120405,000000,22.6558,22.8953,22.6118,22.7721,557840.11705723,0
+EZU.US,D,20120409,000000,22.4534,22.7203,22.4065,22.6206,169416.98815428,0
+EZU.US,D,20120410,000000,22.5277,22.6039,22.0018,22.034,389455.29853262,0
+EZU.US,D,20120411,000000,22.6421,22.6792,22.385,22.4065,315717.05927069,0
+EZU.US,D,20120412,000000,22.4974,22.862,22.4583,22.8034,297440.80297373,0
+EZU.US,D,20120413,000000,22.3977,22.4837,22.0477,22.079,183957.38371036,0
+EZU.US,D,20120416,000000,22.3703,22.4065,22.0086,22.339,546394.18446423,0
+EZU.US,D,20120417,000000,22.6039,22.8786,22.515,22.8034,872362.35558714,0
+EZU.US,D,20120418,000000,22.4153,22.6558,22.3537,22.4153,332630.72890093,0
+EZU.US,D,20120419,000000,22.3097,22.4368,21.9402,22.0937,365036.14964285,0
+EZU.US,D,20120420,000000,22.3312,22.5062,22.3009,22.3772,197377.63482196,0
+EZU.US,D,20120423,000000,21.7672,21.8503,21.598,21.8199,640044.39780095,0
+EZU.US,D,20120424,000000,21.9118,22.2286,21.8942,22.0722,327713.34593779,0
+EZU.US,D,20120425,000000,22.6274,22.7564,22.4739,22.6206,383224.43112499,0
+EZU.US,D,20120426,000000,22.429,22.8346,22.429,22.7721,137767.53704202,0
+EZU.US,D,20120427,000000,22.9549,23.0175,22.8483,22.9412,146025.91704232,0
+EZU.US,D,20120430,000000,22.774,22.8229,22.6186,22.7056,324338.59112285,0
+EZU.US,D,20120501,000000,22.7721,23.0175,22.7496,22.8786,217321.32074861,0
+EZU.US,D,20120502,000000,22.4065,22.5531,22.3009,22.5443,199024.60519239,0
+EZU.US,D,20120503,000000,22.4534,22.5736,22.2452,22.2843,402723.12816273,0
+EZU.US,D,20120504,000000,22.1631,22.2452,21.8815,21.9187,787902.44151001,0
+EZU.US,D,20120507,000000,21.9578,22.2168,21.9578,22.1719,1312583.2141216,0
+EZU.US,D,20120508,000000,21.8942,21.8942,21.5306,21.8737,224642.6666748,0
+EZU.US,D,20120509,000000,21.2715,21.5902,20.989,21.4759,690209.47854351,0
+EZU.US,D,20120510,000000,21.7965,21.8268,21.6147,21.6371,414258.05853352,0
+EZU.US,D,20120511,000000,21.3937,21.8131,21.384,21.5814,362760.05705017,0
+EZU.US,D,20120514,000000,21.0477,21.1943,20.9734,21.0389,535396.30964901,0
+EZU.US,D,20120515,000000,20.8131,20.9431,20.599,20.6283,1001296.6074437,0
+EZU.US,D,20120516,000000,20.7681,20.9343,20.4954,20.5012,1576291.8133904,0
+EZU.US,D,20120517,000000,20.4954,20.4954,20.2246,20.2402,276492.56741742,0
+EZU.US,D,20120518,000000,20.424,20.4797,20.2041,20.2656,173765.60370999,0
+EZU.US,D,20120521,000000,20.4162,20.7749,20.379,20.7613,218530.46297087,0
+EZU.US,D,20120522,000000,20.8434,21.0125,20.5599,20.644,497686.82594394,0
+EZU.US,D,20120523,000000,20.4328,20.4465,20.0291,20.424,317563.5074189,0
+EZU.US,D,20120524,000000,20.3546,20.424,20.0447,20.1532,153167.22148703,0
+EZU.US,D,20120525,000000,20.0897,20.2862,20.0897,20.1718,324160.59556729,0
+EZU.US,D,20120529,000000,20.379,20.4954,20.1278,20.3253,231089.37926763,0
+EZU.US,D,20120530,000000,19.9069,19.9518,19.6703,19.7084,258270.5281575,0
+EZU.US,D,20120531,000000,19.7837,19.8551,19.4787,19.7769,393964.51927352,0
+EZU.US,D,20120601,000000,19.3428,19.3634,19.0828,19.2216,255628.21482407,0
+EZU.US,D,20120604,000000,19.4856,19.555,19.3272,19.4709,187213.47482159,0
+EZU.US,D,20120605,000000,19.3673,19.5491,19.3604,19.5276,269142.57852826,0
+EZU.US,D,20120606,000000,19.683,20.208,19.6762,20.2011,522577.56075966,0
+EZU.US,D,20120607,000000,20.5003,20.5081,20.1141,20.1562,264408.3059355,0
+EZU.US,D,20120608,000000,19.903,20.2158,19.8551,20.164,123631.21185633,0
+EZU.US,D,20120611,000000,20.4641,20.4641,19.8815,19.8815,707172.25039597,0
+EZU.US,D,20120612,000000,20.0447,20.165,19.7397,20.1532,219196.41185979,0
+EZU.US,D,20120613,000000,19.989,20.2099,19.8971,20.0134,467959.52223916,0
+EZU.US,D,20120614,000000,20.0359,20.3253,19.9958,20.2656,180189.81111763,0
+EZU.US,D,20120615,000000,20.4367,20.6723,20.3732,20.6479,518894.89409286,0
+EZU.US,D,20120618,000000,20.3624,20.5081,20.2862,20.3702,639840.82817131,0
+EZU.US,D,20120619,000000,20.644,21.0477,20.644,20.8903,292435.44519577,0
+EZU.US,D,20120620,000000,20.9734,21.2549,20.8375,21.0799,2459439.2674965,0
+EZU.US,D,20120621,000000,21.1748,21.206,20.5003,20.5139,321014.98445607,0
+EZU.US,D,20120622,000000,20.8209,20.8444,20.5609,20.727,136999.29185681,0
+EZU.US,D,20120625,000000,20.1317,20.164,19.9509,20.0535,291261.08371425,0
+EZU.US,D,20120626,000000,20.0535,20.1317,19.8306,20.0682,531047.6940933,0
+EZU.US,D,20120627,000000,20.0916,20.3507,20.0838,20.3096,506721.63483316,0
+EZU.US,D,20120628,000000,20.0838,20.3184,19.9714,20.3096,668021.41187604,0
+EZU.US,D,20120629,000000,21.2686,21.5423,21.2373,21.5423,383102.69853239,0
+EZU.US,D,20120702,000000,21.5804,21.6929,21.4788,21.6694,332027.18075276,0
+EZU.US,D,20120703,000000,21.6469,21.9197,21.6469,21.8737,1424885.1111627,0
+EZU.US,D,20120705,000000,21.2442,21.3009,21.0702,21.2139,1116440.295596,0
+EZU.US,D,20120706,000000,20.8522,20.8932,20.5609,20.6723,4468370.7609025,0
+EZU.US,D,20120709,000000,20.6479,20.6801,20.5315,20.6801,293690.62075137,0
+EZU.US,D,20120710,000000,20.8844,20.9157,20.4866,20.5315,412994.69927421,0
+EZU.US,D,20120711,000000,20.6097,20.7192,20.5139,20.6224,173028.04741367,0
+EZU.US,D,20120712,000000,20.381,20.4778,20.2226,20.4123,1060847.3733717,0
+EZU.US,D,20120713,000000,20.4445,20.773,20.4367,20.7515,679359.93335793,0
+EZU.US,D,20120716,000000,20.6381,20.8209,20.5315,20.7339,326703.68149331,0
+EZU.US,D,20120717,000000,20.8932,20.9304,20.5315,20.8932,152382.60889441,0
+EZU.US,D,20120718,000000,20.7661,21.0966,20.7661,21.0643,276044.50963962,0
+EZU.US,D,20120719,000000,21.1669,21.3009,21.0868,21.2442,261556.28519465,0
+EZU.US,D,20120720,000000,20.6479,20.6948,20.5081,20.5462,270390.59334312,0
+EZU.US,D,20120723,000000,19.8189,20.0447,19.7231,19.9812,286203.55482518,0
+EZU.US,D,20120724,000000,19.8942,19.8942,19.4367,19.6126,337311.80741962,0
+EZU.US,D,20120725,000000,19.9509,19.9714,19.7309,19.8228,118555.26963392,0
+EZU.US,D,20120726,000000,20.6635,20.8444,20.6312,20.7808,183195.27630293,0
+EZU.US,D,20120727,000000,21.119,21.6293,21.0966,21.5521,269861.72149125,0
+EZU.US,D,20120730,000000,21.293,21.4964,21.293,21.4553,249717.53482386,0
+EZU.US,D,20120731,000000,21.3859,21.4876,21.3136,21.3302,4524662.3668305,0
+EZU.US,D,20120801,000000,21.471,21.5052,21.293,21.3087,269912.8696394,0
+EZU.US,D,20120802,000000,20.8131,21.0301,20.4612,20.6557,366303.600754,0
+EZU.US,D,20120803,000000,21.4485,21.9519,21.4416,21.8737,248333.46593492,0
+EZU.US,D,20120806,000000,22.0917,22.2794,22.077,22.1465,3689433.5668002,0
+EZU.US,D,20120807,000000,22.4681,22.602,22.4475,22.4475,263198.14075027,0
+EZU.US,D,20120808,000000,22.1728,22.3752,22.164,22.3371,219348.83334127,0
+EZU.US,D,20120809,000000,22.164,22.3439,22.1465,22.2227,173359.48741368,0
+EZU.US,D,20120810,000000,22.0135,22.2716,21.9519,22.2481,512221.08372225,0
+EZU.US,D,20120813,000000,22.255,22.3439,22.077,22.1944,229619.38148979,0
+EZU.US,D,20120814,000000,22.2716,22.3195,22.1865,22.2315,546356.3348346,0
+EZU.US,D,20120815,000000,22.1787,22.2794,22.1728,22.2031,236172.48223077,0
+EZU.US,D,20120816,000000,22.3752,22.7056,22.3439,22.6255,269257.15038012,0
+EZU.US,D,20120817,000000,22.7291,22.7437,22.5697,22.7359,1336608.5222706,0
+EZU.US,D,20120820,000000,22.5961,22.688,22.4681,22.6792,385032.00668061,0
+EZU.US,D,20120821,000000,22.9402,23.1279,22.8767,22.993,1856183.6867339,0
+EZU.US,D,20120822,000000,22.774,23.0194,22.7359,22.9813,810856.70743676,0
+EZU.US,D,20120823,000000,22.7291,22.8307,22.5961,22.6978,513434.31779637,0
+EZU.US,D,20120824,000000,22.4847,22.8307,22.4378,22.6548,809311.01039967,0
+EZU.US,D,20120827,000000,22.8532,22.9334,22.774,22.7907,507531.82149986,0
+EZU.US,D,20120828,000000,22.7838,22.9246,22.7525,22.8845,3280466.2727114,0
+EZU.US,D,20120829,000000,22.7838,22.8405,22.6646,22.7525,421637.7133486,0
+EZU.US,D,20120830,000000,22.6323,22.6646,22.3283,22.384,304822.50371474,0
+EZU.US,D,20120831,000000,22.8767,22.9402,22.6323,22.7437,810086.41632563,0
+EZU.US,D,20120904,000000,22.9637,22.9715,22.7213,22.8601,959877.86003475,0
+EZU.US,D,20120905,000000,22.9471,22.9813,22.7985,22.8307,618361.6748372,0
+EZU.US,D,20120906,000000,23.1445,23.733,23.1445,23.6783,981364.1741096,0
+EZU.US,D,20120907,000000,24.0869,24.1729,24.038,24.1407,2117244.8578544,0
+EZU.US,D,20120910,000000,24.0537,24.1084,23.8581,23.866,3294004.1645637,0
+EZU.US,D,20120911,000000,24.0058,24.3997,23.9999,24.2971,9025563.3499564,0
+EZU.US,D,20120912,000000,24.5737,24.6197,24.4075,24.5258,1600150.3785765,0
+EZU.US,D,20120913,000000,24.3538,24.9716,24.2668,24.8298,6763727.7920967,0
+EZU.US,D,20120914,000000,25.1749,25.4213,25.1231,25.2072,4496380.5097924,0
+EZU.US,D,20120917,000000,25.2003,25.2942,24.997,25.0674,1315480.2452328,0
+EZU.US,D,20120918,000000,24.7389,24.8386,24.6568,24.7223,2251572.1704519,0
+EZU.US,D,20120919,000000,24.7594,24.9247,24.6666,24.8386,861212.05929044,0
+EZU.US,D,20120920,000000,24.4388,24.6568,24.345,24.6421,637631.22817123,0
+EZU.US,D,20120921,000000,24.9247,24.9569,24.7145,24.7223,5103283.9764811,0
+EZU.US,D,20120924,000000,24.4457,24.6197,24.4075,24.5571,983468.4089245,0
+EZU.US,D,20120925,000000,24.6197,24.7594,24.3137,24.3205,1444901.4274597,0
+EZU.US,D,20120926,000000,24.038,24.038,23.8425,23.9129,295984.10371442,0
+EZU.US,D,20120927,000000,24.0204,24.2736,23.8581,24.1974,1066423.5444831,0
+EZU.US,D,20120928,000000,23.8904,23.9207,23.5219,23.5835,826858.91706697,0
+EZU.US,D,20121001,000000,23.9295,24.1573,23.7819,23.8493,2706188.1638017,0
+EZU.US,D,20121002,000000,24.212,24.2736,23.9539,24.0615,1952088.510441,0
+EZU.US,D,20121003,000000,24.0478,24.0869,23.906,23.9852,427943.25705253,0
+EZU.US,D,20121004,000000,24.1661,24.2971,24.0781,24.2804,539818.57853806,0
+EZU.US,D,20121005,000000,24.5815,24.7223,24.4457,24.4848,3575895.9304998,0
+EZU.US,D,20121008,000000,24.2482,24.3137,24.1729,24.2482,285627.62667701,0
+EZU.US,D,20121009,000000,24.038,24.1084,23.7408,23.7721,542880.30668632,0
+EZU.US,D,20121010,000000,23.8014,23.8327,23.6196,23.6636,124664.40444896,0
+EZU.US,D,20121011,000000,24.0478,24.1475,23.9295,23.9295,947764.95558987,0
+EZU.US,D,20121012,000000,24.0537,24.1729,23.8738,23.9129,396032.95038471,0
+EZU.US,D,20121015,000000,24.1172,24.1895,23.9539,24.1475,167871.29111719,0
+EZU.US,D,20121016,000000,24.5405,24.7829,24.5327,24.7594,526114.96668571,0
+EZU.US,D,20121017,000000,24.9423,25.1378,24.864,25.082,8744252.6269833,0
+EZU.US,D,20121018,000000,24.9335,25.1446,24.9178,24.9804,13986495.892358,0
+EZU.US,D,20121019,000000,24.8474,24.8552,24.5258,24.5737,10491141.927787,0
+EZU.US,D,20121022,000000,24.7448,24.7751,24.5405,24.7223,2044516.283037,0
+EZU.US,D,20121023,000000,24.0537,24.1475,23.8904,24.0996,390274.69186598,0
+EZU.US,D,20121024,000000,24.1475,24.1974,23.993,23.993,260837.14223167,0
+EZU.US,D,20121025,000000,24.258,24.3049,23.9686,24.0292,740732.59632311,0
+EZU.US,D,20121026,000000,24.0537,24.1729,23.993,24.1328,308861.16149266,0
+EZU.US,D,20121031,000000,24.4144,24.431,24.1172,24.1895,442304.63409009,0
+EZU.US,D,20121101,000000,24.386,24.517,24.3303,24.4701,693990.34965476,0
+EZU.US,D,20121102,000000,24.4779,24.4779,24.1661,24.1974,1035091.2118893,0
+EZU.US,D,20121105,000000,24.0537,24.0869,23.9598,24.0478,859014.73484592,0
+EZU.US,D,20121106,000000,24.1573,24.3762,24.1573,24.3137,828325.84595592,0
+EZU.US,D,20121107,000000,23.8826,23.906,23.6636,23.8425,592354.88742885,0
+EZU.US,D,20121108,000000,23.6714,23.8014,23.4974,23.5219,356543.51112402,0
+EZU.US,D,20121109,000000,23.3322,23.561,23.3,23.4417,11532672.691529,0
+EZU.US,D,20121112,000000,23.5121,23.5698,23.4241,23.5043,653847.23706071,0
+EZU.US,D,20121113,000000,23.2306,23.6196,23.1973,23.3948,2417030.2919394,0
+EZU.US,D,20121114,000000,23.5913,23.6138,23.254,23.3068,9019064.4662525,0
+EZU.US,D,20121115,000000,23.4192,23.5444,23.2618,23.3664,594017.20224373,0
+EZU.US,D,20121116,000000,23.2765,23.2765,22.9549,23.1367,669079.15557978,0
+EZU.US,D,20121119,000000,23.474,23.7819,23.4495,23.7496,8088289.9025151,0
+EZU.US,D,20121120,000000,23.7105,23.9364,23.6929,23.9129,2731003.1993581,0
+EZU.US,D,20121121,000000,23.9364,24.0204,23.9207,24.0058,3885885.4201407,0
+EZU.US,D,20121123,000000,24.4701,24.6754,24.4701,24.6754,263945.92667622,0
+EZU.US,D,20121126,000000,24.5258,24.6891,24.4535,24.606,4032005.4497756,0
+EZU.US,D,20121127,000000,24.4779,24.5982,24.4144,24.431,640689.8874306,0
+EZU.US,D,20121128,000000,24.2804,24.7067,24.2257,24.6754,649517.03483833,0
+EZU.US,D,20121129,000000,24.9119,24.9716,24.7536,24.9031,5400412.7757511,0
+EZU.US,D,20121130,000000,25.0263,25.1231,24.9335,25.0126,774004.46669469,0
+EZU.US,D,20121203,000000,25.2394,25.2629,25.0263,25.0908,889968.57114333,0
+EZU.US,D,20121204,000000,25.214,25.2942,25.1446,25.2541,623496.94891146,0
+EZU.US,D,20121205,000000,25.2003,25.4056,25.1065,25.2864,1213062.2163402,0
+EZU.US,D,20121206,000000,25.2805,25.2805,25.0987,25.2629,3949621.1275504,0
+EZU.US,D,20121207,000000,25.042,25.1446,24.9335,25.1446,4387167.9608996,0
+EZU.US,D,20121210,000000,24.9423,25.1065,24.9423,25.1065,1417601.6148661,0
+EZU.US,D,20121211,000000,25.3176,25.4213,25.2942,25.3812,940410.87484886,0
+EZU.US,D,20121212,000000,25.4828,25.7272,25.4574,25.5454,1753714.5096931,0
+EZU.US,D,20121213,000000,25.4985,25.6383,25.4486,25.5141,3587158.7527225,0
+EZU.US,D,20121214,000000,25.5591,25.8064,25.5395,25.7272,1700351.6467282,0
+EZU.US,D,20121217,000000,25.6549,25.7986,25.6549,25.7722,2064575.5637785,0
+EZU.US,D,20121218,000000,25.7908,26.0176,25.7272,25.9609,3512419.0327198,0
+EZU.US,D,20121219,000000,26.2356,26.2444,26.0479,26.0782,2412351.2593466,0
+EZU.US,D,20121220,000000,26.173,26.2444,26.0782,26.216,4460696.4927541,0
+EZU.US,D,20121221,000000,25.8142,26.0557,25.8142,26.0557,2194119.5015609,0
+EZU.US,D,20121224,000000,26.0479,26.0557,25.866,25.9452,577726.51705795,0
+EZU.US,D,20121226,000000,25.9139,26.087,25.8328,25.8895,429596.36520074,0
+EZU.US,D,20121227,000000,26.2248,26.2307,25.9794,26.1466,950057.41558995,0
+EZU.US,D,20121228,000000,25.7849,25.8856,25.6744,25.6901,1545765.5756115,0
+EZU.US,D,20121231,000000,25.91,26.301,25.8455,26.2707,698276.56446973,0
+EZU.US,D,20130102,000000,26.5855,26.5933,26.3333,26.4672,5277362.6068577,0
+EZU.US,D,20130103,000000,26.2629,26.3089,26.0743,26.0987,937377.78966357,0
+EZU.US,D,20130104,000000,26.1075,26.389,26.0743,26.3411,495280.81705497,0
+EZU.US,D,20130107,000000,26.0987,26.2551,26.0596,26.2307,5863331.1365086,0
+EZU.US,D,20130108,000000,26.2121,26.2307,26.043,26.1534,884732.02373574,0
+EZU.US,D,20130109,000000,26.1466,26.2483,26.1212,26.1779,4155737.9349653,0
+EZU.US,D,20130110,000000,26.5767,26.7175,26.4604,26.6657,1330278.4274556,0
+EZU.US,D,20130111,000000,26.8201,26.914,26.7087,26.8895,636524.38224527,0
+EZU.US,D,20130114,000000,26.8788,26.914,26.7497,26.8788,5443334.2557526,0
+EZU.US,D,20130115,000000,26.6256,26.8289,26.6012,26.7888,2938686.1630694,0
+EZU.US,D,20130116,000000,26.5855,26.7273,26.5376,26.6774,2849251.5801032,0
+EZU.US,D,20130117,000000,27.0479,27.1349,26.9648,27.0547,3389498.7801227,0
+EZU.US,D,20130118,000000,26.9863,27.0186,26.8045,26.9707,3092784.2808527,0
+EZU.US,D,20130122,000000,26.9707,27.0313,26.8289,27.0098,618047.62520756,0
+EZU.US,D,20130123,000000,26.8856,26.9941,26.7947,26.9228,531419.02964887,0
+EZU.US,D,20130124,000000,27.0244,27.1818,27.0186,27.0948,581034.7792803,0
+EZU.US,D,20130125,000000,27.5425,27.6315,27.4634,27.6071,2139386.8911886,0
+EZU.US,D,20130128,000000,27.6315,27.6374,27.4956,27.5826,935968.14670055,0
+EZU.US,D,20130129,000000,27.4956,27.6452,27.479,27.6227,555707.23927938,0
+EZU.US,D,20130130,000000,27.5826,27.6765,27.5259,27.5513,1152113.0600417,0
+EZU.US,D,20130131,000000,27.4399,27.5738,27.2444,27.26,3459423.4134586,0
+EZU.US,D,20130201,000000,27.5992,27.8045,27.479,27.6999,2029037.8304438,0
+EZU.US,D,20130204,000000,27.0626,27.1114,26.522,26.6012,2345325.7030479,0
+EZU.US,D,20130205,000000,26.8592,27.001,26.8133,26.869,3006520.8830718,0
+EZU.US,D,20130206,000000,26.4457,26.6774,26.4369,26.6559,3781536.0371739,0
+EZU.US,D,20130207,000000,26.6403,26.6461,26.1212,26.2629,694244.04446958,0
+EZU.US,D,20130208,000000,26.3959,26.4829,26.389,26.4526,2308666.8023058,0
+EZU.US,D,20130211,000000,26.4985,26.4985,26.2707,26.3705,2045727.4711852,0
+EZU.US,D,20130212,000000,26.5376,26.7888,26.4985,26.6852,384829.46001393,0
+EZU.US,D,20130213,000000,26.957,27.001,26.7888,26.8367,5690997.6809468,0
+EZU.US,D,20130214,000000,26.4526,26.5933,26.4213,26.5767,786806.84817663,0
+EZU.US,D,20130215,000000,26.6012,26.6256,26.2707,26.3959,1782661.2926571,0
+EZU.US,D,20130219,000000,26.782,26.8895,26.7361,26.8514,2711237.5089871,0
+EZU.US,D,20130220,000000,26.8436,26.8856,26.4213,26.4213,3251377.2978955,0
+EZU.US,D,20130221,000000,25.956,25.9961,25.7468,25.8533,521727.47853741,0
+EZU.US,D,20130222,000000,26.1388,26.3509,26.0049,26.3411,1776328.1289532,0
+EZU.US,D,20130225,000000,26.9648,26.9707,25.3841,25.4095,1818301.3222881,0
+EZU.US,D,20130226,000000,25.7155,25.8455,25.3763,25.5884,5100149.6179624,0
+EZU.US,D,20130227,000000,25.6197,26.1681,25.5972,26.1212,2605954.1608351,0
+EZU.US,D,20130228,000000,25.9804,26.2248,25.9638,26.0058,6136555.3372592,0
+EZU.US,D,20130301,000000,25.6901,25.9022,25.5171,25.8533,1521503.963018,0
+EZU.US,D,20130304,000000,25.7468,25.9961,25.7057,25.9882,1891309.1659944,0
+EZU.US,D,20130305,000000,26.2707,26.4457,26.2707,26.3509,2123924.8060028,0
+EZU.US,D,20130306,000000,26.5142,26.5376,26.2923,26.3959,1087553.8674468,0
+EZU.US,D,20130307,000000,26.563,26.7273,26.5552,26.6852,754369.71558287,0
+EZU.US,D,20130308,000000,26.7497,26.782,26.5142,26.7273,4040554.3512574,0
+EZU.US,D,20130311,000000,26.6403,26.7947,26.6012,26.7947,1175386.4904129,0
+EZU.US,D,20130312,000000,26.8895,26.8983,26.6012,26.6774,2328823.2645288,0
+EZU.US,D,20130313,000000,26.5689,26.6461,26.3802,26.5689,1077884.8215205,0
+EZU.US,D,20130314,000000,26.7497,26.9306,26.694,26.9228,9836017.0099857,0
+EZU.US,D,20130315,000000,26.9482,26.9863,26.8045,26.8856,3241410.569747,0
+EZU.US,D,20130318,000000,26.2923,26.7175,26.2874,26.4213,1950776.0489595,0
+EZU.US,D,20130319,000000,26.4741,26.5376,25.9961,26.2023,6761662.4298744,0
+EZU.US,D,20130320,000000,26.5689,26.6256,26.4672,26.522,4874071.7342505,0
+EZU.US,D,20130321,000000,26.13,26.3802,26.0674,26.1466,2312562.2452689,0
+EZU.US,D,20130322,000000,26.389,26.5376,26.2874,26.4457,3940660.9949575,0
+EZU.US,D,20130325,000000,26.389,26.4369,25.6744,25.824,3665919.7401327,0
+EZU.US,D,20130326,000000,25.8934,25.9794,25.6959,25.8299,6697474.5728351,0
+EZU.US,D,20130327,000000,25.2756,25.4926,25.1954,25.4525,5354491.968342,0
+EZU.US,D,20130328,000000,25.651,25.7536,25.5483,25.6344,3468615.7586441,0
+EZU.US,D,20130401,000000,25.5483,25.6901,25.4095,25.4926,1063437.5155941,0
+EZU.US,D,20130402,000000,25.7947,26.0987,25.7624,25.8856,6331046.1705996,0
+EZU.US,D,20130403,000000,25.9882,26.043,25.7155,25.737,3810303.8016194,0
+EZU.US,D,20130404,000000,25.6256,25.8533,25.5728,25.8093,2387314.2408272,0
+EZU.US,D,20130405,000000,25.4301,25.6031,25.3518,25.5816,664774.52743148,0
+EZU.US,D,20130408,000000,25.6344,25.6901,25.5259,25.6901,2274651.2378601,0
+EZU.US,D,20130409,000000,25.7624,25.9501,25.5728,25.8699,5934535.4965112,0
+EZU.US,D,20130410,000000,26.13,26.4047,26.1134,26.3411,10364833.621857,0
+EZU.US,D,20130411,000000,26.4526,26.6852,26.4291,26.4985,2665070.1675039,0
+EZU.US,D,20130412,000000,26.2629,26.389,26.1388,26.3802,2091480.5126683,0
+EZU.US,D,20130415,000000,26.0821,26.1212,25.7292,25.7292,1058565.1430013,0
+EZU.US,D,20130416,000000,26.2023,26.2189,25.956,26.1681,2210972.8163763,0
+EZU.US,D,20130417,000000,25.7468,25.7468,25.1788,25.3704,5845522.3742857,0
+EZU.US,D,20130418,000000,25.4379,25.4447,25.127,25.2824,1948674.8830335,0
+EZU.US,D,20130419,000000,25.5024,25.6256,25.4232,25.4926,2299740.4274907,0
+EZU.US,D,20130422,000000,25.6197,25.7536,25.4095,25.6901,2409445.0215687,0
+EZU.US,D,20130423,000000,26.0674,26.2923,26.0273,26.2629,5459246.4446421,0
+EZU.US,D,20130424,000000,26.3636,26.6197,26.3411,26.5474,3599227.6697599,0
+EZU.US,D,20130425,000000,26.5376,26.7175,26.522,26.563,3456777.0082733,0
+EZU.US,D,20130426,000000,26.5054,26.6197,26.4526,26.5933,1084637.4000393,0
+EZU.US,D,20130429,000000,26.8592,27.1662,26.8133,27.1114,787340.83484332,0
+EZU.US,D,20130430,000000,27.0499,27.1564,26.9804,27.1066,4275834.8097844,0
+EZU.US,D,20130501,000000,27.174,27.174,26.8514,26.9228,1310445.2215289,0
+EZU.US,D,20130502,000000,26.8436,27.1114,26.7947,27.0547,1731659.4282108,0
+EZU.US,D,20130503,000000,27.3783,27.5513,27.3646,27.479,3032808.985295,0
+EZU.US,D,20130506,000000,27.4184,27.479,27.2933,27.4634,771262.92595385,0
+EZU.US,D,20130507,000000,27.6853,27.7224,27.479,27.6129,844861.01928985,0
+EZU.US,D,20130508,000000,27.826,27.9746,27.826,27.9424,3286061.880119,0
+EZU.US,D,20130509,000000,27.7967,27.8397,27.4956,27.6227,3567975.1282773,0
+EZU.US,D,20130510,000000,27.6452,27.7478,27.5034,27.7224,795669.79928807,0
+EZU.US,D,20130513,000000,27.5513,27.6315,27.4878,27.5826,1177668.7207834,0
+EZU.US,D,20130514,000000,27.5738,27.7224,27.5738,27.6608,803013.65039944,0
+EZU.US,D,20130515,000000,27.479,27.7224,27.4555,27.6999,867378.4800314,0
+EZU.US,D,20130516,000000,27.653,27.7547,27.5103,27.5582,1656860.3763563,0
+EZU.US,D,20130517,000000,27.5992,27.8397,27.5582,27.8045,588000.13409536,0
+EZU.US,D,20130520,000000,27.74,27.9512,27.6931,27.9042,1152357.5481899,0
+EZU.US,D,20130521,000000,27.8202,28.0694,27.7136,27.9668,2174642.2867454,0
+EZU.US,D,20130522,000000,27.9668,28.3295,27.6227,27.7136,2809878.7586203,0
+EZU.US,D,20130523,000000,27.5034,27.7635,27.3783,27.7224,2241689.3252663,0
+EZU.US,D,20130524,000000,27.4555,27.6227,27.4037,27.6227,805670.28521435,0
+EZU.US,D,20130528,000000,28.0782,28.1711,27.8397,27.8798,504957.02372199,0
+EZU.US,D,20130529,000000,27.8104,27.8387,27.6628,27.7674,1171956.495598,0
+EZU.US,D,20130530,000000,27.9903,28.1496,27.9424,28.046,459646.92520183,0
+EZU.US,D,20130531,000000,27.7351,27.784,27.4614,27.4614,2002604.4674799,0
+EZU.US,D,20130603,000000,27.6129,27.7547,27.4399,27.74,1349817.0200489,0
+EZU.US,D,20130604,000000,27.6784,27.7586,27.391,27.5504,6178734.1461496,0
+EZU.US,D,20130605,000000,27.4614,27.4682,27.172,27.172,4594646.3320182,0
+EZU.US,D,20130606,000000,27.2942,27.4223,27.1154,27.4155,6827684.4595065,0
+EZU.US,D,20130607,000000,27.4125,27.7312,27.2933,27.6315,966308.20522017,0
+EZU.US,D,20130610,000000,27.7136,27.7136,27.5191,27.6677,351628.1740868,0
+EZU.US,D,20130611,000000,27.2209,27.436,27.1564,27.3324,6219569.8046696,0
+EZU.US,D,20130612,000000,27.5513,27.566,27.2131,27.2366,376006.40445806,0
+EZU.US,D,20130613,000000,27.2229,27.6071,27.1515,27.566,4026057.9431087,0
+EZU.US,D,20130614,000000,27.4223,27.5826,27.2268,27.3157,1847006.6859928,0
+EZU.US,D,20130617,000000,27.8202,27.8554,27.5425,27.6677,1410005.0919029,0
+EZU.US,D,20130618,000000,27.7762,27.9199,27.7586,27.8612,767218.13039815,0
+EZU.US,D,20130619,000000,27.8133,27.8554,27.2366,27.2854,929161.35114475,0
+EZU.US,D,20130620,000000,26.7028,26.7087,26.2923,26.3705,1228464.9696741,0
+EZU.US,D,20130621,000000,26.432,26.4418,25.8279,26.086,2709970.0578759,0
+EZU.US,D,20130624,000000,25.4828,25.8142,25.3792,25.6432,869936.91040187,0
+EZU.US,D,20130625,000000,25.8436,25.9257,25.5806,25.8846,664192.46150553,0
+EZU.US,D,20130626,000000,26.1828,26.2004,26.0224,26.1261,2580960.1067601,0
+EZU.US,D,20130627,000000,26.2805,26.4633,26.2541,26.3196,1121987.8237443,0
+EZU.US,D,20130628,000000,26.1916,26.2805,26.0224,26.1261,858113.50447551,0
+EZU.US,D,20130701,000000,26.4633,26.5542,26.3656,26.4076,615695.83335562,0
+EZU.US,D,20130702,000000,26.2101,26.3196,25.9413,26.0615,1008497.2437402,0
+EZU.US,D,20130703,000000,25.7898,26.0615,25.7321,26.0371,1149097.3652268,0
+EZU.US,D,20130705,000000,26.1349,26.1916,25.868,26.0684,741804.66150834,0
+EZU.US,D,20130708,000000,26.4262,26.5689,26.3098,26.4164,911390.43855152,0
+EZU.US,D,20130709,000000,26.6481,26.6481,26.3656,26.4565,5219972.3387075,0
+EZU.US,D,20130710,000000,26.4721,26.8416,26.4076,26.6403,1039883.793371,0
+EZU.US,D,20130711,000000,27.2043,27.4223,27.0332,27.3588,1382854.6319019,0
+EZU.US,D,20130712,000000,27.1241,27.1799,26.9873,27.1066,6012449.4705881,0
+EZU.US,D,20130715,000000,27.2356,27.3079,27.1486,27.2434,2689989.5452826,0
+EZU.US,D,20130716,000000,27.2356,27.3157,27.1486,27.2942,4769969.9083208,0
+EZU.US,D,20130717,000000,27.4614,27.4614,27.2356,27.3079,1297370.7318988,0
+EZU.US,D,20130718,000000,27.3734,27.655,27.3734,27.6139,4009077.7808859,0
+EZU.US,D,20130719,000000,27.5582,27.7107,27.524,27.6882,752040.42891612,0
+EZU.US,D,20130722,000000,27.8241,27.8788,27.7762,27.8182,342236.3511235,0
+EZU.US,D,20130723,000000,27.9834,28.0343,27.8788,27.9521,5831945.6098408,0
+EZU.US,D,20130724,000000,28.1946,28.2259,28.0255,28.1467,14069695.516065,0
+EZU.US,D,20130725,000000,28.0411,28.435,28.0411,28.4106,12090022.809327,0
+EZU.US,D,20130726,000000,28.2102,28.3842,28.1144,28.3842,1113586.2289292,0
+EZU.US,D,20130729,000000,28.2102,28.2894,28.1222,28.2659,1111107.5896699,0
+EZU.US,D,20130730,000000,28.393,28.4106,28.1467,28.2327,7947942.4528804,0
+EZU.US,D,20130731,000000,28.2327,28.6276,28.1946,28.4106,2772703.2615819,0
+EZU.US,D,20130801,000000,28.6667,28.8867,28.5807,28.83,10573081.261124,0
+EZU.US,D,20130802,000000,28.7625,28.959,28.7557,28.9502,4127375.2638531,0
+EZU.US,D,20130805,000000,28.7889,28.8867,28.7097,28.8867,3153367.2164105,0
+EZU.US,D,20130806,000000,28.9268,28.9502,28.6051,28.7097,7326364.5824875,0
+EZU.US,D,20130807,000000,28.7312,28.8925,28.6589,28.8593,5248702.2535234,0
+EZU.US,D,20130808,000000,29.0939,29.3188,29.0665,29.264,2460384.4852743,0
+EZU.US,D,20130809,000000,29.1985,29.3373,29.1594,29.2943,518689.2785373,0
+EZU.US,D,20130812,000000,29.0372,29.1839,28.9991,29.1741,520961.27927812,0
+EZU.US,D,20130813,000000,29.1917,29.352,29.0529,29.3041,7197020.1224828,0
+EZU.US,D,20130814,000000,29.3041,29.4185,29.2865,29.3676,12291972.06563,0
+EZU.US,D,20130815,000000,29.0059,29.352,28.7889,29.3373,6836895.2180253,0
+EZU.US,D,20130816,000000,29.3911,29.4801,29.3188,29.4087,2296152.8963794,0
+EZU.US,D,20130819,000000,29.3129,29.3276,29.0939,29.0939,2920129.6149205,0
+EZU.US,D,20130820,000000,29.0372,29.1428,28.9336,29.0665,7478501.6802708,0
+EZU.US,D,20130821,000000,28.9092,29.0763,28.7097,28.8466,2621620.8386134,0
+EZU.US,D,20130822,000000,29.1184,29.2777,29.1184,29.2728,7109800.2543315,0
+EZU.US,D,20130823,000000,29.2943,29.4409,29.2464,29.4185,1252287.7311565,0
+EZU.US,D,20130826,000000,29.2943,29.3129,29.1839,29.1985,852125.07929011,0
+EZU.US,D,20130827,000000,28.6276,28.7557,28.435,28.4429,6595577.2320906,0
+EZU.US,D,20130828,000000,28.1858,28.4429,28.1467,28.3461,1563475.110427,0
+EZU.US,D,20130829,000000,28.1858,28.3549,28.1858,28.2327,1254200.6718973,0
+EZU.US,D,20130830,000000,28.0968,28.1222,27.8534,27.8964,2107241.3030393,0
+EZU.US,D,20130903,000000,28.3549,28.3842,28.0734,28.2718,10770377.058908,0
+EZU.US,D,20130904,000000,27.9903,28.4517,27.9756,28.3783,11399098.279672,0
+EZU.US,D,20130905,000000,28.2972,28.4106,28.2405,28.3783,9772379.5070205,0
+EZU.US,D,20130906,000000,28.5885,28.6833,28.3295,28.6198,9440081.2410825,0
+EZU.US,D,20130909,000000,28.7166,28.9903,28.7097,28.8867,14223845.804959,0
+EZU.US,D,20130910,000000,29.2728,29.4185,29.2318,29.3852,8461369.609936,0
+EZU.US,D,20130911,000000,29.4253,29.6589,29.3911,29.6589,6247355.5246706,0
+EZU.US,D,20130912,000000,29.4556,29.6589,29.4556,29.5133,10704101.334462,0
+EZU.US,D,20130913,000000,29.5602,29.6824,29.4087,29.6589,15547215.140563,0
+EZU.US,D,20130916,000000,30.0451,30.0773,29.8984,29.9072,6488398.3335682,0
+EZU.US,D,20130917,000000,29.9395,30.0363,29.9131,30.0363,6422464.278751,0
+EZU.US,D,20130918,000000,30.0265,30.92,29.9219,30.875,2429163.6556435,0
+EZU.US,D,20130919,000000,30.8584,30.8662,30.6541,30.7274,7781797.9232447,0
+EZU.US,D,20130920,000000,30.6629,30.7333,30.5583,30.5837,1359227.2563455,0
+EZU.US,D,20130923,000000,30.5417,30.5915,30.3413,30.4547,1858166.1889562,0
+EZU.US,D,20130924,000000,30.5417,30.6385,30.4381,30.4948,2617679.362317,0
+EZU.US,D,20130925,000000,30.486,30.6951,30.4723,30.6062,2085759.0808163,0
+EZU.US,D,20130926,000000,30.5417,30.6629,30.4635,30.5915,4886427.0809177,0
+EZU.US,D,20130927,000000,30.5417,30.6541,30.5163,30.5583,3881522.4831035,0
+EZU.US,D,20130930,000000,30.2347,30.4293,30.1829,30.3491,2546566.0460181,0
+EZU.US,D,20131001,000000,30.5339,30.7675,30.4381,30.7206,7610707.367683,0
+EZU.US,D,20131002,000000,30.7206,30.7919,30.5163,30.7919,6352038.3935633,0
+EZU.US,D,20131003,000000,30.6629,30.6854,30.5163,30.5837,1998624.1185909,0
+EZU.US,D,20131004,000000,30.6629,30.8007,30.615,30.6629,10104447.606292,0
+EZU.US,D,20131007,000000,30.4635,30.6951,30.4293,30.5651,3871576.2142142,0
+EZU.US,D,20131008,000000,30.6228,30.6385,30.3335,30.3335,5475777.5261242,0
+EZU.US,D,20131009,000000,30.3833,30.4635,30.2044,30.398,4179902.3660773,0
+EZU.US,D,20131010,000000,30.8242,31.1135,30.8085,31.0568,2925360.0245504,0
+EZU.US,D,20131011,000000,31.0324,31.1448,31.0099,31.1448,6453512.2276411,0
+EZU.US,D,20131014,000000,31.0568,31.2582,31.0256,31.2514,4076011.2705179,0
+EZU.US,D,20131015,000000,31.1781,31.2514,31.1536,31.1536,4822530.7683228,0
+EZU.US,D,20131016,000000,31.3384,31.4977,31.2963,31.4508,3936010.6053277,0
+EZU.US,D,20131017,000000,31.5945,31.8516,31.572,31.8135,4437800.5357162,0
+EZU.US,D,20131018,000000,31.9415,32.0618,31.8858,32.0295,3260344.5912292,0
+EZU.US,D,20131021,000000,32.007,32.0618,31.9738,32.0618,1928905.1008106,0
+EZU.US,D,20131022,000000,32.269,32.5193,32.269,32.402,4122749.4253345,0
+EZU.US,D,20131023,000000,32.1918,32.2094,32.0706,32.1664,3716091.981616,0
+EZU.US,D,20131024,000000,32.3374,32.3756,32.2631,32.3101,5379235.3964911,0
+EZU.US,D,20131025,000000,32.3032,32.3189,32.2094,32.269,1234074.8985632,0
+EZU.US,D,20131028,000000,32.1185,32.2006,32.0295,32.1185,1483490.659313,0
+EZU.US,D,20131029,000000,32.2778,32.3443,32.2094,32.2778,4425646.7127528,0
+EZU.US,D,20131030,000000,32.3374,32.3374,31.9992,32.1018,8890677.4995812,0
+EZU.US,D,20131031,000000,32.1018,32.1664,31.9503,31.9992,1797785.8000651,0
+EZU.US,D,20131101,000000,31.8604,31.8858,31.6287,31.7978,1601426.0133913,0
+EZU.US,D,20131104,000000,31.9269,32.007,31.8604,31.9992,2954944.1134403,0
+EZU.US,D,20131105,000000,31.5153,31.6932,31.4195,31.6111,11827198.050058,0
+EZU.US,D,20131106,000000,31.9572,32.095,31.9005,31.9337,7643231.4521286,0
+EZU.US,D,20131107,000000,31.8369,31.8702,31.354,31.3785,3112580.6601127,0
+EZU.US,D,20131108,000000,31.2582,31.5798,31.2348,31.5798,4630939.0120195,0
+EZU.US,D,20131111,000000,31.6776,31.7881,31.6629,31.7646,948583.32596027,0
+EZU.US,D,20131112,000000,31.6531,31.7822,31.5319,31.6356,2806086.6349164,0
+EZU.US,D,20131113,000000,31.3227,31.7822,31.2905,31.7548,1914106.9185878,0
+EZU.US,D,20131114,000000,31.6776,31.9005,31.6199,31.8213,1263066.6918976,0
+EZU.US,D,20131115,000000,31.9503,31.9816,31.8604,31.9738,4741452.7698013,0
+EZU.US,D,20131118,000000,32.3189,32.3443,32.0471,32.0784,5957883.6031787,0
+EZU.US,D,20131119,000000,31.9816,32.095,31.8702,31.9415,1857432.7245117,0
+EZU.US,D,20131120,000000,31.9337,32.0295,31.4821,31.5642,10346016.218152,0
+EZU.US,D,20131121,000000,31.7744,31.8702,31.6932,31.8702,1537188.0311668,0
+EZU.US,D,20131122,000000,31.9992,32.1595,31.9738,32.1341,7403435.6350829,0
+EZU.US,D,20131125,000000,32.1752,32.1918,32.0784,32.1018,3618357.077168,0
+EZU.US,D,20131126,000000,32.183,32.3032,32.1018,32.226,3749851.805321,0
+EZU.US,D,20131127,000000,32.4254,32.4958,32.3374,32.3941,2355329.2578631,0
+EZU.US,D,20131129,000000,32.5945,32.6835,32.4645,32.4645,3860989.5705102,0
+EZU.US,D,20131202,000000,32.3189,32.3756,32.2006,32.226,2378644.6297157,0
+EZU.US,D,20131203,000000,31.9005,31.9992,31.7157,31.8135,1957161.3837746,0
+EZU.US,D,20131204,000000,31.3462,31.5877,31.3061,31.5476,3257561.1090068,0
+EZU.US,D,20131205,000000,31.5642,31.6698,31.3462,31.3873,2113989.7897062,0
+EZU.US,D,20131206,000000,31.6434,31.8291,31.5642,31.8135,1423658.5785701,0
+EZU.US,D,20131209,000000,31.8369,31.919,31.8135,31.8702,4390715.5964553,0
+EZU.US,D,20131210,000000,31.7548,31.8858,31.7157,31.7646,7012321.0906243,0
+EZU.US,D,20131211,000000,31.9005,31.9005,31.5241,31.5476,4745741.0305422,0
+EZU.US,D,20131212,000000,31.3873,31.4596,31.2514,31.3061,4882861.0320286,0
+EZU.US,D,20131213,000000,31.3462,31.3785,31.1859,31.3061,2035854.8556293,0
+EZU.US,D,20131216,000000,31.7822,31.879,31.6844,31.7548,4907207.550548,0
+EZU.US,D,20131217,000000,31.6199,31.6356,31.443,31.5476,1585659.0852426,0
+EZU.US,D,20131218,000000,31.745,32.1409,31.4879,32.0285,3534541.6297576,0
+EZU.US,D,20131219,000000,31.9885,32.1488,31.9308,32.1077,1816009.8852509,0
+EZU.US,D,20131220,000000,32.2074,32.3746,32.2074,32.3101,3098719.511964,0
+EZU.US,D,20131223,000000,32.5124,32.6405,32.4635,32.6258,2692339.2912086,0
+EZU.US,D,20131224,000000,32.6112,32.8115,32.6112,32.7949,1721782.7208031,0
+EZU.US,D,20131226,000000,32.9484,33.0784,32.8262,33.0051,5358594.0498236,0
+EZU.US,D,20131227,000000,33.1596,33.2387,33.0921,33.1175,1634370.5356147,0
+EZU.US,D,20131230,000000,33.2387,33.3443,33.2221,33.2876,844811.91706762,0
+EZU.US,D,20131231,000000,33.3776,33.578,33.3355,33.3922,2138592.0489663,0
+EZU.US,D,20140102,000000,32.6649,32.7226,32.4332,32.5769,2372263.3867526,0
+EZU.US,D,20140103,000000,32.5681,32.6258,32.4567,32.488,2275838.8978602,0
+EZU.US,D,20140106,000000,32.6561,32.6982,32.5769,32.5848,3861573.682362,0
+EZU.US,D,20140107,000000,32.8018,32.9337,32.747,32.9083,15225159.802773,0
+EZU.US,D,20140108,000000,32.8849,32.9406,32.747,32.8751,18100027.398433,0
+EZU.US,D,20140109,000000,32.9572,32.9572,32.6258,32.8663,6094556.5698503,0
+EZU.US,D,20140110,000000,32.9963,33.1899,32.9787,33.1899,3232302.1075244,0
+EZU.US,D,20140113,000000,33.0706,33.1674,32.8995,32.9572,2354979.4045297,0
+EZU.US,D,20140114,000000,33.1341,33.4098,33.0227,33.3922,4787046.2290622,0
+EZU.US,D,20140115,000000,33.3922,33.6923,33.3844,33.6493,6098300.6142949,0
+EZU.US,D,20140116,000000,33.578,33.6014,33.3922,33.6014,5807072.2653954,0
+EZU.US,D,20140117,000000,33.4098,33.4391,33.1977,33.2299,1872049.84229,0
+EZU.US,D,20140121,000000,33.49,33.5046,33.2739,33.4391,4253189.4786725,0
+EZU.US,D,20140122,000000,33.4098,33.4196,33.2739,33.3776,2667208.1600966,0
+EZU.US,D,20140123,000000,33.4646,33.4646,33.2221,33.3697,9196197.6640367,0
+EZU.US,D,20140124,000000,32.7861,32.8203,32.224,32.2367,5310516.8364886,0
+EZU.US,D,20140127,000000,32.3267,32.3746,31.9972,32.1243,2031500.1022958,0
+EZU.US,D,20140128,000000,32.3511,32.6405,32.3511,32.6112,9017802.1299561,0
+EZU.US,D,20140129,000000,32.0217,32.3101,31.9552,32.1077,9408967.8225629,0
+EZU.US,D,20140130,000000,32.268,32.2944,32.0051,32.2631,5284261.4690802,0
+EZU.US,D,20140131,000000,31.5378,31.8672,31.4791,31.6903,3354524.6993807,0
+EZU.US,D,20140203,000000,31.6492,31.7216,31.0353,31.0432,6576823.25209,0
+EZU.US,D,20140204,000000,31.3335,31.4557,31.2787,31.4078,2331873.7400844,0
+EZU.US,D,20140205,000000,31.4391,31.5691,31.3833,31.5114,8683093.7632773,0
+EZU.US,D,20140206,000000,31.9161,32.2367,31.9161,32.2367,5063850.8001833,0
+EZU.US,D,20140207,000000,32.3668,32.707,32.2856,32.6649,4048114.047554,0
+EZU.US,D,20140210,000000,32.5056,32.5535,32.4479,32.5193,2068101.7171119,0
+EZU.US,D,20140211,000000,32.6747,33.1019,32.6561,33.053,2642200.8075031,0
+EZU.US,D,20140212,000000,32.9787,33.1019,32.9719,33.0628,4500607.3927555,0
+EZU.US,D,20140213,000000,32.9161,33.401,32.9161,33.3844,3529506.6060537,0
+EZU.US,D,20140214,000000,33.4646,33.618,33.4303,33.5623,2179610.8178567,0
+EZU.US,D,20140218,000000,33.6493,33.707,33.5369,33.6659,3233865.1949319,0
+EZU.US,D,20140219,000000,33.5946,33.7803,33.3776,33.3776,2591833.1800938,0
+EZU.US,D,20140220,000000,33.3922,33.6268,33.3355,33.5545,1627936.0985775,0
+EZU.US,D,20140221,000000,33.6659,33.8116,33.6092,33.6493,2857655.2208442,0
+EZU.US,D,20140224,000000,33.7304,34.054,33.7138,33.9074,2425538.2749026,0
+EZU.US,D,20140225,000000,33.9729,34.0374,33.7705,33.8937,4626083.0068342,0
+EZU.US,D,20140226,000000,33.707,33.7647,33.578,33.6659,3233988.9734504,0
+EZU.US,D,20140227,000000,33.4724,33.7803,33.4303,33.7803,1708710.2770989,0
+EZU.US,D,20140228,000000,33.8438,34.1029,33.7647,33.9015,3767353.6786549,0
+EZU.US,D,20140303,000000,33.1674,33.2739,32.8448,32.8995,5848814.2691006,0
+EZU.US,D,20140304,000000,33.6825,33.7217,33.578,33.6825,2007458.4267393,0
+EZU.US,D,20140305,000000,33.7392,33.8047,33.6659,33.7138,3613429.4645753,0
+EZU.US,D,20140306,000000,34.141,34.2329,34.0804,34.1488,3315319.6438237,0
+EZU.US,D,20140307,000000,34.1176,34.1176,33.7304,33.924,3251307.736414,0
+EZU.US,D,20140310,000000,33.8116,33.8438,33.49,33.7647,2058387.6608153,0
+EZU.US,D,20140311,000000,33.6825,33.8937,33.5545,33.5623,2865641.4926963,0
+EZU.US,D,20140312,000000,33.2739,33.5213,33.1742,33.4822,11402868.921154,0
+EZU.US,D,20140313,000000,33.5946,33.6268,32.5193,32.5848,14049812.184953,0
+EZU.US,D,20140314,000000,32.5613,32.8516,32.488,32.6649,8251229.4891876,0
+EZU.US,D,20140317,000000,32.9875,33.2945,32.9787,33.2299,4775310.7979507,0
+EZU.US,D,20140318,000000,33.3844,33.6982,33.3844,33.6092,2489884.6912013,0
+EZU.US,D,20140319,000000,33.5369,33.6493,32.8995,33.1341,6291159.8217093,0
+EZU.US,D,20140320,000000,32.9337,33.2945,32.8995,33.2221,5730924.9483556,0
+EZU.US,D,20140321,000000,33.3355,33.4489,33.053,33.1019,4453306.6083094,0
+EZU.US,D,20140324,000000,33.2798,33.2945,32.8018,33.1107,4263734.1808951,0
+EZU.US,D,20140325,000000,33.3776,33.5877,33.1977,33.5457,6849776.3676554,0
+EZU.US,D,20140326,000000,33.7647,33.7969,33.5369,33.5701,11365894.947819,0
+EZU.US,D,20140327,000000,33.5946,33.6923,33.5213,33.6268,3184309.8001153,0
+EZU.US,D,20140328,000000,33.9074,34.0286,33.8771,33.9729,8906963.0699521,0
+EZU.US,D,20140331,000000,34.273,34.3219,34.0452,34.1097,9171351.9395913,0
+EZU.US,D,20140401,000000,34.4333,34.4988,34.3424,34.4744,2106957.9422985,0
+EZU.US,D,20140402,000000,34.3424,34.4177,34.3062,34.4177,5284181.6779691,0
+EZU.US,D,20140403,000000,34.4177,34.5223,34.3062,34.4333,8672815.0314251,0
+EZU.US,D,20140404,000000,34.4744,34.6132,34.2877,34.3062,13900645.771614,0
+EZU.US,D,20140407,000000,34.3424,34.3756,34.054,34.1674,8592660.7684592,0
+EZU.US,D,20140408,000000,33.9895,34.2456,33.9494,34.1586,3681694.8519851,0
+EZU.US,D,20140409,000000,34.4265,34.621,34.2877,34.621,6791715.0358015,0
+EZU.US,D,20140410,000000,34.4744,34.4988,33.8605,33.8771,5665011.3527977,0
+EZU.US,D,20140411,000000,33.6581,33.966,33.6092,33.6757,5948522.4691043,0
+EZU.US,D,20140414,000000,33.6581,33.7969,33.5623,33.748,8689064.7980924,0
+EZU.US,D,20140415,000000,33.707,33.7891,33.1175,33.5301,4736013.675727,0
+EZU.US,D,20140416,000000,33.7969,34.013,33.6982,34.0051,7380589.8032302,0
+EZU.US,D,20140417,000000,34.1029,34.2798,34.0051,34.2007,3277604.0223409,0
+EZU.US,D,20140421,000000,34.1332,34.3062,34.0706,34.2642,1163288.9304125,0
+EZU.US,D,20140422,000000,34.4656,34.5467,34.4421,34.5311,2792112.9608418,0
+EZU.US,D,20140423,000000,34.4988,34.5223,34.3522,34.3913,3542737.6090172,0
+EZU.US,D,20140424,000000,34.3913,34.5144,34.0892,34.3913,5045573.5209234,0
+EZU.US,D,20140425,000000,34.2329,34.2877,33.9895,34.1273,4115930.3542231,0
+EZU.US,D,20140428,000000,34.2241,34.359,33.9729,34.2642,2543242.4393513,0
+EZU.US,D,20140429,000000,34.5144,34.6513,34.491,34.5467,2497822.8837941,0
+EZU.US,D,20140430,000000,34.5702,34.7481,34.5223,34.7393,5844061.5831745,0
+EZU.US,D,20140501,000000,34.7393,34.8194,34.621,34.7667,1731700.3467294,0
+EZU.US,D,20140502,000000,34.4421,34.6669,34.4421,34.6132,3436405.7238281,0
+EZU.US,D,20140505,000000,34.2974,34.6132,34.1674,34.5858,3267750.8430813,0
+EZU.US,D,20140506,000000,34.4568,34.5467,34.3756,34.4333,4122518.2357048,0
+EZU.US,D,20140507,000000,34.5379,34.6669,34.3913,34.5946,4745640.7801718,0
+EZU.US,D,20140508,000000,34.6591,34.8615,34.621,34.6826,5162529.8994462,0
+EZU.US,D,20140509,000000,34.5379,34.5379,34.3219,34.4421,4857954.9527685,0
+EZU.US,D,20140512,000000,34.6914,34.7715,34.6425,34.7715,2111633.9060024,0
+EZU.US,D,20140513,000000,34.7315,34.7315,34.5858,34.6738,6602974.2772761,0
+EZU.US,D,20140514,000000,34.6034,34.6738,34.5467,34.577,7798572.469912,0
+EZU.US,D,20140515,000000,34.2974,34.3346,34.0051,34.2544,13497257.717526,0
+EZU.US,D,20140516,000000,34.1674,34.2456,34.0804,34.2329,4664746.9149837,0
+EZU.US,D,20140519,000000,34.2007,34.3287,34.1674,34.2877,1951016.4452558,0
+EZU.US,D,20140520,000000,34.2642,34.273,34.0218,34.141,1110626.7970772,0
+EZU.US,D,20140521,000000,34.2368,34.4177,34.2085,34.4089,4842713.8275827,0
+EZU.US,D,20140522,000000,34.2974,34.3835,34.2798,34.3522,2369536.1674932,0
+EZU.US,D,20140523,000000,34.3424,34.5144,34.3346,34.491,4000319.1719967,0
+EZU.US,D,20140527,000000,34.9348,34.9895,34.8361,34.9583,3414476.4667903,0
+EZU.US,D,20140528,000000,34.8429,34.925,34.7481,34.8361,8959237.5003244,0
+EZU.US,D,20140529,000000,34.9162,34.9759,34.8361,34.9583,3330136.2393798,0
+EZU.US,D,20140530,000000,34.9759,35.0873,34.925,35.0306,9642442.7514602,0
+EZU.US,D,20140602,000000,35.0531,35.0619,34.9025,35.0453,4726660.7253563,0
+EZU.US,D,20140603,000000,34.8849,34.9895,34.8849,34.9025,3123474.1927057,0
+EZU.US,D,20140604,000000,34.795,34.9025,34.7794,34.8517,12314476.227853,0
+EZU.US,D,20140605,000000,35.1205,35.3864,34.9895,35.3776,3308127.1912309,0
+EZU.US,D,20140606,000000,35.4988,35.6601,35.4685,35.6601,4930362.3172155,0
+EZU.US,D,20140609,000000,35.3942,35.6034,35.3942,35.579,2430714.4674954,0
+EZU.US,D,20140610,000000,35.4588,35.49,35.3532,35.49,1879000.8756236,0
+EZU.US,D,20140611,000000,35.2329,35.272,35.0951,35.1508,2832610.0186211,0
+EZU.US,D,20140612,000000,35.2075,35.2427,35.0795,35.142,6763896.5809856,0
+EZU.US,D,20140613,000000,35.1205,35.1577,34.9162,35.0081,6550303.9602372,0
+EZU.US,D,20140616,000000,34.9583,35.0873,34.9348,35.014,2795224.8141753,0
+EZU.US,D,20140617,000000,34.9162,35.0873,34.8947,35.0306,3449909.8579027,0
+EZU.US,D,20140618,000000,35.1029,35.3942,35.0707,35.3776,6573478.163201,0
+EZU.US,D,20140619,000000,35.5849,35.6201,35.4412,35.45,3736856.083839,0
+EZU.US,D,20140620,000000,35.3776,35.4099,35.2329,35.3043,3709986.9386528,0
+EZU.US,D,20140623,000000,35.1831,35.1978,35.014,35.1762,1769048.7245085,0
+EZU.US,D,20140624,000000,35.1362,35.142,34.9094,34.9348,6570661.9461638,0
+EZU.US,D,20140625,000000,34.7667,34.9563,34.7403,34.9319,5896342.1513246,0
+EZU.US,D,20140626,000000,34.8468,34.8468,34.404,34.84,4865972.9364725,0
+EZU.US,D,20140627,000000,34.7276,34.8234,34.6425,34.8067,5318282.1483407,0
+EZU.US,D,20140630,000000,34.7598,34.8908,34.7276,34.8067,5627740.7202038,0
+EZU.US,D,20140701,000000,34.9974,35.1596,34.9319,35.0961,9619126.3566446,0
+EZU.US,D,20140702,000000,34.9807,35.1039,34.9074,35.0873,8902036.4803223,0
+EZU.US,D,20140703,000000,35.1772,35.3424,35.1772,35.318,2067050.1111859,0
+EZU.US,D,20140707,000000,34.84,34.8908,34.6924,34.7598,2870199.8156595,0
+EZU.US,D,20140708,000000,34.3874,34.4372,34.1312,34.2329,11027826.147807,0
+EZU.US,D,20140709,000000,34.2466,34.4617,34.2329,34.4216,1302916.2141212,0
+EZU.US,D,20140710,000000,33.6386,33.9025,33.6141,33.8624,10182436.256665,0
+EZU.US,D,20140711,000000,33.7969,33.8859,33.6816,33.8624,2861785.9452888,0
+EZU.US,D,20140714,000000,34.14,34.1909,34.0589,34.0775,5693278.8883543,0
+EZU.US,D,20140715,000000,34.0003,34.0335,33.6063,33.7705,8379606.2262293,0
+EZU.US,D,20140716,000000,34.1576,34.1733,34.0335,34.1312,3005032.4719607,0
+EZU.US,D,20140717,000000,33.879,34.0589,33.4665,33.5076,4166428.9208916,0
+EZU.US,D,20140718,000000,33.5975,33.8859,33.5584,33.8214,1707816.2074692,0
+EZU.US,D,20140721,000000,33.5398,33.6063,33.4264,33.5496,19217650.239214,0
+EZU.US,D,20140722,000000,33.7647,33.835,33.6904,33.7383,3309578.7756754,0
+EZU.US,D,20140723,000000,33.968,33.9846,33.8126,33.8448,6170419.5031864,0
+EZU.US,D,20140724,000000,34.1576,34.1909,34.0511,34.1312,6633365.4839439,0
+EZU.US,D,20140725,000000,33.9103,33.9524,33.5828,33.7383,2177251.865264,0
+EZU.US,D,20140728,000000,33.663,33.7471,33.3932,33.6552,3213609.5053015,0
+EZU.US,D,20140729,000000,33.7969,33.8693,33.6063,33.6239,3478210.1282741,0
+EZU.US,D,20140730,000000,33.6552,33.7119,33.3609,33.534,2500755.7186091,0
+EZU.US,D,20140731,000000,33.0471,33.4841,32.7021,32.7363,17184247.425807,0
+EZU.US,D,20140801,000000,32.5701,32.7509,32.3228,32.4147,5869409.5824347,0
+EZU.US,D,20140804,000000,32.6287,32.6688,32.3325,32.6131,10245434.407778,0
+EZU.US,D,20140805,000000,32.3736,32.3902,31.9288,31.9875,7091393.0587753,0
+EZU.US,D,20140806,000000,31.7402,32.0852,31.7402,31.9875,7521760.7380501,0
+EZU.US,D,20140807,000000,31.9875,32.0451,31.4039,31.4938,12890468.822689,0
+EZU.US,D,20140808,000000,31.6981,31.9787,31.574,31.9611,5698215.7076137,0
+EZU.US,D,20140811,000000,32.0119,32.1253,31.9611,31.9787,2169866.0726712,0
+EZU.US,D,20140812,000000,31.8809,31.9454,31.7402,31.8526,11551853.247085,0
+EZU.US,D,20140813,000000,32.1087,32.2016,32.0119,32.052,8850377.8736538,0
+EZU.US,D,20140814,000000,32.2504,32.315,32.1664,32.2328,5941883.4394744,0
+EZU.US,D,20140815,000000,32.5701,32.5789,31.8066,32.1429,15501411.973895,0
+EZU.US,D,20140818,000000,32.3325,32.4225,32.3228,32.4147,5890153.2253984,0
+EZU.US,D,20140819,000000,32.4557,32.4802,32.4078,32.4557,6548219.1617186,0
+EZU.US,D,20140820,000000,32.2016,32.3804,32.184,32.3228,1614996.6400585,0
+EZU.US,D,20140821,000000,32.4958,32.6688,32.4958,32.6434,5594953.7342766,0
+EZU.US,D,20140822,000000,32.5124,32.5789,32.2182,32.399,6571162.1750527,0
+EZU.US,D,20140825,000000,32.6209,32.8594,32.5867,32.792,3779353.0342109,0
+EZU.US,D,20140826,000000,33.0071,33.2016,32.9885,33.0315,4826605.2298044,0
+EZU.US,D,20140827,000000,33.2016,33.2358,33.0383,33.1625,11153962.595959,0
+EZU.US,D,20140828,000000,32.7744,32.8839,32.7109,32.8428,3976123.0290328,0
+EZU.US,D,20140829,000000,32.7744,32.8594,32.5965,32.792,3953886.8831061,0
+EZU.US,D,20140902,000000,32.8927,32.9073,32.7265,32.8839,28446703.427697,0
+EZU.US,D,20140903,000000,33.3169,33.3443,33.1625,33.228,2989938.6534416,0
+EZU.US,D,20140904,000000,33.2534,33.4323,33.1214,33.1948,8251518.9877062,0
+EZU.US,D,20140905,000000,33.3609,33.4108,33.2016,33.3854,3835472.7823611,0
+EZU.US,D,20140908,000000,33.1791,33.2358,32.9249,33.0071,2288880.6526755,0
+EZU.US,D,20140909,000000,32.9249,32.965,32.8086,32.9337,4206576.1253375,0
+EZU.US,D,20140910,000000,32.8428,32.9719,32.7744,32.965,2565325.1408336,0
+EZU.US,D,20140911,000000,32.7509,32.8839,32.7021,32.8086,4846534.5942495,0
+EZU.US,D,20140912,000000,32.7363,32.8741,32.6434,32.7744,14063312.227176,0
+EZU.US,D,20140915,000000,32.7265,32.792,32.6864,32.7451,5772519.6453942,0
+EZU.US,D,20140916,000000,32.5466,32.8839,32.5281,32.8252,2732480.3578767,0
+EZU.US,D,20140917,000000,32.9073,33.0471,32.7021,32.7666,14327405.460519,0
+EZU.US,D,20140918,000000,32.9572,33.0647,32.9484,33.0149,1821855.0956215,0
+EZU.US,D,20140919,000000,32.965,33.0071,32.792,32.8184,2717126.706765,0
+EZU.US,D,20140922,000000,32.8995,32.8995,32.5867,32.6864,2172068.5119305,0
+EZU.US,D,20140923,000000,32.3638,32.5056,32.2016,32.227,3081974.6312227,0
+EZU.US,D,20140924,000000,32.1752,32.4469,32.0686,32.4225,2652669.8104664,0
+EZU.US,D,20140925,000000,32.1928,32.1928,31.7646,31.8066,2987271.788997,0
+EZU.US,D,20140926,000000,31.9034,32.0774,31.8144,32.0207,2384724.0986049,0
+EZU.US,D,20140929,000000,31.5515,31.6913,31.484,31.6492,7062995.6069224,0
+EZU.US,D,20140930,000000,31.6082,31.8448,31.5085,31.6678,6007476.8476249,0
+EZU.US,D,20141001,000000,31.5182,31.5182,31.2299,31.3032,5800893.5690989,0
+EZU.US,D,20141002,000000,31.1976,31.2142,30.6218,30.8701,9404430.981822,0
+EZU.US,D,20141003,000000,30.6697,30.8095,30.6365,30.7773,3468783.52457,0
+EZU.US,D,20141006,000000,30.9923,31.0324,30.6951,30.9669,4964257.1720316,0
+EZU.US,D,20141007,000000,30.6463,30.6697,30.2582,30.2582,2921990.3845502,0
+EZU.US,D,20141008,000000,30.398,30.9004,30.2259,30.8525,6815064.1654319,0
+EZU.US,D,20141009,000000,30.4977,30.5818,29.8241,29.8867,6138578.758,0
+EZU.US,D,20141010,000000,29.7723,29.9121,29.4361,29.4449,4510294.8520151,0
+EZU.US,D,20141013,000000,29.8486,29.9121,29.4537,29.4537,5701315.2853916,0
+EZU.US,D,20141014,000000,29.6922,29.8241,29.4771,29.5514,10889236.148542,0
+EZU.US,D,20141015,000000,29.2728,29.3305,28.6394,29.2474,7371552.948415,0
+EZU.US,D,20141016,000000,28.3344,29.1242,28.3021,28.8212,16272337.322071,0
+EZU.US,D,20141017,000000,29.4859,29.7088,29.395,29.5514,8871896.9225434,0
+EZU.US,D,20141020,000000,29.3139,29.6101,29.306,29.5837,19789205.220716,0
+EZU.US,D,20141021,000000,29.8662,30.1438,29.832,30.094,5177165.4305578,0
+EZU.US,D,20141022,000000,29.9864,30.0549,29.6531,29.6677,16462024.321337,0
+EZU.US,D,20141023,000000,30.094,30.3247,30.047,30.179,4300719.4068224,0
+EZU.US,D,20141024,000000,30.266,30.3247,30.1526,30.3071,2516407.051943,0
+EZU.US,D,20141027,000000,29.8574,30.2005,29.7587,30.047,5107556.8927775,0
+EZU.US,D,20141028,000000,30.4742,30.6365,30.4322,30.6297,3602017.28976,0
+EZU.US,D,20141029,000000,30.6218,30.6795,30.0285,30.1604,3062361.3623331,0
+EZU.US,D,20141030,000000,29.8867,30.398,29.8574,30.3413,2030855.6356291,0
+EZU.US,D,20141031,000000,30.5974,30.8027,30.5309,30.7606,4947765.9861051,0
+EZU.US,D,20141103,000000,30.4908,30.5309,30.2504,30.3657,13631075.594568,0
+EZU.US,D,20141104,000000,30.2914,30.3247,30.0382,30.2103,2961938.1112183,0
+EZU.US,D,20141105,000000,30.4234,30.4654,30.2846,30.4058,2191118.1282275,0
+EZU.US,D,20141106,000000,30.5309,30.6531,30.2259,30.3335,6715585.109132,0
+EZU.US,D,20141107,000000,30.0793,30.2259,29.9121,30.1937,5766006.4402088,0
+EZU.US,D,20141110,000000,30.2846,30.3843,30.1702,30.3589,5264482.4801906,0
+EZU.US,D,20141111,000000,30.4742,30.6218,30.3589,30.572,1079077.5963354,0
+EZU.US,D,20141112,000000,30.1028,30.2181,30.0206,30.1106,2069475.5563712,0
+EZU.US,D,20141113,000000,30.0617,30.3501,30.0285,30.2328,2488620.308979,0
+EZU.US,D,20141114,000000,30.0861,30.4156,30.0715,30.3501,1493689.6000541,0
+EZU.US,D,20141117,000000,30.3071,30.5065,30.2504,30.4654,1623038.1519106,0
+EZU.US,D,20141118,000000,30.8848,31.0715,30.8623,31.0324,2587876.359353,0
+EZU.US,D,20141119,000000,31.1311,31.1614,30.8623,31.0177,4829339.6098045,0
+EZU.US,D,20141120,000000,30.6795,30.8936,30.6697,30.8349,3228141.7171539,0
+EZU.US,D,20141121,000000,31.2797,31.3296,31.0891,31.2142,1972054.7015529,0
+EZU.US,D,20141124,000000,31.5671,31.6981,31.484,31.6981,19777889.20442,0
+EZU.US,D,20141125,000000,31.8066,31.9611,31.7646,31.8809,3513431.7660531,0
+EZU.US,D,20141126,000000,31.9034,32.0207,31.8448,32.0119,2429555.4504583,0
+EZU.US,D,20141128,000000,31.9611,31.9953,31.8946,31.9523,4174486.8001511,0
+EZU.US,D,20141201,000000,31.9366,32.0207,31.8379,31.8946,11842871.888577,0
+EZU.US,D,20141202,000000,31.8623,31.8721,31.7402,31.8379,3727154.3030979,0
+EZU.US,D,20141203,000000,31.6913,31.8066,31.659,31.7744,10347309.243338,0
+EZU.US,D,20141204,000000,31.5994,31.8066,31.4039,31.6082,4512330.5483115,0
+EZU.US,D,20141205,000000,31.8213,31.9875,31.747,31.9034,5867520.1698421,0
+EZU.US,D,20141208,000000,31.7323,31.7978,31.574,31.615,3638201.5356873,0
+EZU.US,D,20141209,000000,31.2396,31.4342,31.1135,31.3442,7139589.958777,0
+EZU.US,D,20141210,000000,31.2719,31.2875,30.8701,30.9161,11276670.07226,0
+EZU.US,D,20141211,000000,30.9483,31.1614,30.7773,30.8095,10276609.204076,0
+EZU.US,D,20141212,000000,30.7694,30.8623,30.1604,30.1702,7177365.9350747,0
+EZU.US,D,20141215,000000,30.3843,30.4488,29.5201,29.568,30564710.392958,0
+EZU.US,D,20141216,000000,29.5113,30.3501,29.4683,29.9053,10900933.730024,0
+EZU.US,D,20141217,000000,29.9581,30.529,29.9229,30.2797,10526671.477418,0
+EZU.US,D,20141218,000000,30.5954,30.9405,30.57,30.9092,11144717.0567,0
+EZU.US,D,20141219,000000,30.5524,30.8349,30.4957,30.66,3977374.1127366,0
+EZU.US,D,20141222,000000,30.8525,30.8936,30.7196,30.8701,2224486.1571176,0
+EZU.US,D,20141223,000000,30.8848,30.9933,30.8027,30.8848,3317250.9978979,0
+EZU.US,D,20141224,000000,30.9004,31.1741,30.9004,31.1087,9509475.9796036,0
+EZU.US,D,20141226,000000,31.1908,31.2093,31.0735,31.0735,2129796.6134104,0
+EZU.US,D,20141229,000000,30.7196,30.9327,30.6678,30.8261,19128200.311804,0
+EZU.US,D,20141230,000000,30.6512,30.6678,30.4117,30.4371,4602444.3786852,0
+EZU.US,D,20141231,000000,30.4371,30.5104,30.0969,30.0969,3911291.7282898,0
+EZU.US,D,20150102,000000,30.2709,30.3462,30.0412,30.1311,3586775.1416113,0
+EZU.US,D,20150105,000000,29.4009,29.4009,28.9121,29.005,8305412.7684489,0
+EZU.US,D,20150106,000000,28.9883,29.2298,28.655,28.7058,5065514.1379612,0
+EZU.US,D,20150107,000000,28.831,29.0597,28.5905,28.9541,10793178.903354,0
+EZU.US,D,20150108,000000,29.1281,29.5592,29.0763,29.3608,5535298.6261263,0
+EZU.US,D,20150109,000000,29.352,29.352,28.8143,29.0861,10665644.064831,0
+EZU.US,D,20150112,000000,29.2533,29.352,28.9121,29.1702,17824203.848793,0
+EZU.US,D,20150113,000000,29.5504,29.6677,29.0284,29.3188,18322027.751774,0
+EZU.US,D,20150114,000000,29.2924,29.4752,29.1535,29.3774,11357186.464115,0
+EZU.US,D,20150115,000000,29.4439,29.5016,29.22,29.3021,5568702.4587201,0
+EZU.US,D,20150116,000000,29.3686,29.9737,29.3119,29.874,10861717.421875,0
+EZU.US,D,20150120,000000,30.1829,30.2044,29.9737,30.1233,5617617.4787219,0
+EZU.US,D,20150121,000000,30.0314,30.4371,29.9815,30.4214,14875562.210168,0
+EZU.US,D,20150122,000000,30.3119,30.66,29.9972,30.5358,39805874.43996,0
+EZU.US,D,20150123,000000,30.3462,30.5798,30.2797,30.2797,17614898.465823,0
+EZU.US,D,20150126,000000,30.6678,31.0021,30.57,30.9004,10691115.842609,0
+EZU.US,D,20150127,000000,30.7421,30.878,30.6023,30.8095,15821596.312425,0
+EZU.US,D,20150128,000000,30.66,30.7763,30.0881,30.1047,7784864.7662078,0
+EZU.US,D,20150129,000000,30.5954,30.9405,30.529,30.9249,15125322.709437,0
+EZU.US,D,20150130,000000,30.57,30.6776,30.3119,30.3902,6119936.2809623,0
+EZU.US,D,20150202,000000,30.4879,30.8183,30.3559,30.7606,25977840.625385,0
+EZU.US,D,20150203,000000,31.2504,31.6052,31.2005,31.572,12670369.134533,0
+EZU.US,D,20150204,000000,31.1644,31.3403,30.8848,30.9249,11730605.79524,0
+EZU.US,D,20150205,000000,31.2162,31.4977,31.1233,31.4645,9134915.0218122,0
+EZU.US,D,20150206,000000,31.0412,31.1087,30.6678,30.7518,5096460.8135179,0
+EZU.US,D,20150209,000000,30.3462,30.6121,30.3295,30.4957,4357472.3690467,0
+EZU.US,D,20150210,000000,30.8349,30.9669,30.6443,30.9092,15218303.904995,0
+EZU.US,D,20150211,000000,30.7763,30.8936,30.5954,30.8349,33265343.867871,0
+EZU.US,D,20150212,000000,31.3061,31.6561,31.3061,31.6463,17439752.885076,0
+EZU.US,D,20150213,000000,31.6962,31.7802,31.5965,31.7216,10643063.180385,0
+EZU.US,D,20150217,000000,31.6121,31.8047,31.3726,31.7626,15267570.824256,0
+EZU.US,D,20150218,000000,31.7392,31.9523,31.6463,31.8448,11952079.322655,0
+EZU.US,D,20150219,000000,31.8799,32.0119,31.7871,31.8125,14811396.858314,0
+EZU.US,D,20150220,000000,31.5886,32.4508,31.4899,32.3169,8650571.7247576,0
+EZU.US,D,20150223,000000,32.053,32.2123,32.0364,32.1097,4234107.1275607,0
+EZU.US,D,20150224,000000,32.1517,32.4508,32.0451,32.4098,3003337.422331,0
+EZU.US,D,20150225,000000,32.3355,32.3834,32.2201,32.3355,14437037.424226,0
+EZU.US,D,20150226,000000,32.1341,32.2348,32.094,32.1517,5574946.6246463,0
+EZU.US,D,20150227,000000,32.1947,32.4098,32.0862,32.2749,3374755.8379,0
+EZU.US,D,20150302,000000,32.3668,32.3932,32.2201,32.3668,4223431.4860788,0
+EZU.US,D,20150303,000000,32.2201,32.2514,31.9366,32.0364,3460804.4134586,0
+EZU.US,D,20150304,000000,31.8369,31.9122,31.6052,31.8799,7690026.892871,0
+EZU.US,D,20150305,000000,31.9875,32.1341,31.9278,32.0276,4672343.4379469,0
+EZU.US,D,20150306,000000,31.705,31.7626,31.4391,31.4801,9660214.6870164,0
+EZU.US,D,20150309,000000,31.5564,31.6561,31.4645,31.5886,3035790.9223321,0
+EZU.US,D,20150310,000000,31.0021,31.0832,30.8095,30.8349,13786718.386425,0
+EZU.US,D,20150311,000000,30.9405,31.1908,30.8525,31.0588,6847490.0454331,0
+EZU.US,D,20150312,000000,31.1741,31.3315,31.1087,31.3237,5453441.1298271,0
+EZU.US,D,20150313,000000,31.0676,31.1487,30.8848,31.1155,5900419.6816951,0
+EZU.US,D,20150316,000000,31.4977,31.7392,31.4801,31.6561,4733904.3260973,0
+EZU.US,D,20150317,000000,31.4391,31.5046,31.2836,31.4557,4585194.1542401,0
+EZU.US,D,20150318,000000,31.3403,32.094,31.2739,32.0119,8735474.5817978,0
+EZU.US,D,20150319,000000,31.4899,31.6219,31.3482,31.4801,15323084.978333,0
+EZU.US,D,20150320,000000,32.2671,32.6248,32.1341,32.3746,4831072.5090638,0
+EZU.US,D,20150323,000000,32.5241,32.6649,32.3746,32.5329,4213173.2134859,0
+EZU.US,D,20150324,000000,32.6991,32.8487,32.618,32.6649,7569560.7284222,0
+EZU.US,D,20150325,000000,32.7421,32.7969,32.443,32.443,6044667.6891077,0
+EZU.US,D,20150326,000000,32.1263,32.2749,31.8203,32.1341,9817617.9981332,0
+EZU.US,D,20150327,000000,32.1517,32.4029,32.0364,32.3169,5307022.395007,0
+EZU.US,D,20150330,000000,32.4587,32.5505,32.4342,32.4508,7645367.3987953,0
+EZU.US,D,20150331,000000,31.9366,32.1517,31.8878,31.9611,4190687.4645962,0
+EZU.US,D,20150401,000000,32.3589,32.3746,32.0364,32.2671,10987271.804102,0
+EZU.US,D,20150402,000000,32.4841,32.6649,32.4587,32.6327,2227535.6097103,0
+EZU.US,D,20150406,000000,32.7636,33.2114,32.7236,32.9396,3044361.3060361,0
+EZU.US,D,20150407,000000,32.9396,33.0726,32.749,32.749,4469327.2312729,0
+EZU.US,D,20150408,000000,32.9142,32.9318,32.5505,32.6649,6532926.8883847,0
+EZU.US,D,20150409,000000,32.7324,32.7324,32.5075,32.6493,4428252.1994196,0
+EZU.US,D,20150410,000000,32.618,32.7421,32.5574,32.7324,1542640.4237596,0
+EZU.US,D,20150413,000000,32.7157,32.7636,32.4587,32.5574,2457963.1319408,0
+EZU.US,D,20150414,000000,32.7236,32.79,32.6395,32.7558,9051849.4062537,0
+EZU.US,D,20150415,000000,32.9142,32.9318,32.5838,32.8233,4021433.127553,0
+EZU.US,D,20150416,000000,32.7636,32.8722,32.5075,32.749,6678216.2720936,0
+EZU.US,D,20150417,000000,32.2025,32.2602,32.0207,32.1859,4948401.2461051,0
+EZU.US,D,20150420,000000,32.1947,32.3932,32.1859,32.2426,2716170.2363946,0
+EZU.US,D,20150421,000000,32.4909,32.5838,32.3834,32.4909,4160031.310521,0
+EZU.US,D,20150422,000000,32.4342,32.5241,32.2025,32.4909,5570636.8816832,0
+EZU.US,D,20150423,000000,32.1947,32.6493,32.1683,32.5652,6039955.9217002,0
+EZU.US,D,20150424,000000,32.6561,32.8399,32.4254,32.7236,7931086.069176,0
+EZU.US,D,20150427,000000,33.139,33.3463,33.1136,33.1469,9468289.4447872,0
+EZU.US,D,20150428,000000,33.0139,33.1302,32.8575,33.1048,8009152.4647344,0
+EZU.US,D,20150429,000000,32.8722,32.9875,32.5241,32.6395,6909052.9795094,0
+EZU.US,D,20150430,000000,32.7558,32.9318,32.6082,32.6747,10794625.372983,0
+EZU.US,D,20150501,000000,32.8722,33.0804,32.7724,33.0647,2907116.5030682,0
+EZU.US,D,20150504,000000,33.0872,33.1302,32.8907,32.9142,6247575.4617077,0
+EZU.US,D,20150505,000000,32.749,32.749,32.2426,32.2925,5867948.7913236,0
+EZU.US,D,20150506,000000,32.7421,32.8976,32.5417,32.6747,12531845.627861,0
+EZU.US,D,20150507,000000,32.5417,32.7157,32.4176,32.5505,23270708.266768,0
+EZU.US,D,20150508,000000,33.0462,33.3707,32.9973,33.273,8436485.012898,0
+EZU.US,D,20150511,000000,32.9318,33.0726,32.8399,32.9142,14560334.127194,0
+EZU.US,D,20150512,000000,32.923,32.964,32.7157,32.8057,6051107.2409598,0
+EZU.US,D,20150513,000000,33.2544,33.3619,32.9474,32.9973,5786821.6905799,0
+EZU.US,D,20150514,000000,33.4939,33.6953,33.4284,33.6953,3643554.7008727,0
+EZU.US,D,20150515,000000,33.5349,33.7432,33.3864,33.7168,4182080.2542255,0
+EZU.US,D,20150518,000000,33.4039,33.5535,33.3033,33.4685,6511844.6446802,0
+EZU.US,D,20150519,000000,33.4215,33.5936,33.3707,33.487,1999747.3319243,0
+EZU.US,D,20150520,000000,33.444,33.6767,33.3864,33.5692,4882511.1786953,0
+EZU.US,D,20150521,000000,33.4939,33.7246,33.487,33.6679,2735712.9208398,0
+EZU.US,D,20150522,000000,33.3864,33.4284,33.2798,33.3033,4670531.7705395,0
+EZU.US,D,20150526,000000,32.79,32.79,32.3257,32.4254,6250230.0505967,0
+EZU.US,D,20150527,000000,32.443,32.9973,32.3932,32.9474,11177025.29596,0
+EZU.US,D,20150528,000000,32.8575,32.9787,32.5574,32.9474,6527837.6476438,0
+EZU.US,D,20150529,000000,32.7079,32.79,32.3081,32.4665,11775611.050797,0
+EZU.US,D,20150601,000000,32.5075,32.5154,32.1605,32.3834,5340771.9890823,0
+EZU.US,D,20150602,000000,32.6894,32.9875,32.6493,32.7724,4413195.2075672,0
+EZU.US,D,20150603,000000,33.1048,33.4215,33.0726,33.2026,6595936.2920907,0
+EZU.US,D,20150604,000000,32.9562,33.4127,32.6082,32.7157,6621042.8720916,0
+EZU.US,D,20150605,000000,32.1439,32.3834,31.9454,32.1341,19343004.1207,0
+EZU.US,D,20150608,000000,32.1263,32.1947,31.9611,32.1263,5425916.2653816,0
+EZU.US,D,20150609,000000,32.0207,32.1947,31.8047,32.0207,4909904.0809185,0
+EZU.US,D,20150610,000000,32.6082,33.0139,32.5154,32.9054,8832538.422542,0
+EZU.US,D,20150611,000000,33.0647,33.2114,32.7724,32.9973,9428998.4603414,0
+EZU.US,D,20150612,000000,32.3668,32.6991,32.1947,32.5652,10914366.256691,0
+EZU.US,D,20150615,000000,31.9024,32.1771,31.8369,32.1439,6028006.6913294,0
+EZU.US,D,20150616,000000,31.9523,32.1771,31.8448,32.1263,5973568.6942904,0
+EZU.US,D,20150617,000000,32.053,32.1018,31.6121,31.9787,8025717.3039943,0
+EZU.US,D,20150618,000000,32.1605,33.0462,32.1517,32.4841,16479822.85393,0
+EZU.US,D,20150619,000000,32.3746,32.4665,32.2426,32.3013,10038390.795919,0
+EZU.US,D,20150622,000000,33.3189,33.7432,33.273,33.4215,18468114.023632,0
+EZU.US,D,20150623,000000,33.4039,33.4782,33.3121,33.3463,3989427.6853296,0
+EZU.US,D,20150624,000000,33.1556,33.273,33.0061,33.0374,14995118.960543,0
+EZU.US,D,20150625,000000,33.2475,33.2739,32.9689,33.1293,3924837.8038458,0
+EZU.US,D,20150626,000000,33.3903,33.4753,33.1556,33.3062,5925863.8394738,0
+EZU.US,D,20150629,000000,32.2348,32.4303,31.7978,31.8819,9051667.3188462,0
+EZU.US,D,20150630,000000,32.2524,32.2612,31.4332,31.6453,22154530.872654,0
+EZU.US,D,20150701,000000,32.1165,32.1771,31.7392,31.8975,11251948.126333,0
+EZU.US,D,20150702,000000,31.8741,31.8819,31.6649,31.7538,6418044.0557879,0
+EZU.US,D,20150706,000000,30.7861,31.1732,30.5925,30.7518,9567219.169976,0
+EZU.US,D,20150707,000000,30.3129,30.92,29.8681,30.8281,22556096.006743,0
+EZU.US,D,20150708,000000,30.4987,30.5925,30.2709,30.4048,21622743.576338,0
+EZU.US,D,20150709,000000,31.2084,31.3403,31.0138,31.0549,13047954.993806,0
+EZU.US,D,20150710,000000,32.5554,32.7167,32.3775,32.6561,12369885.016744,0
+EZU.US,D,20150713,000000,32.6483,32.6991,32.5056,32.5633,10292261.560373,0
+EZU.US,D,20150714,000000,32.6072,32.7734,32.5486,32.7431,12239436.779702,0
+EZU.US,D,20150715,000000,32.6991,32.7656,32.4547,32.617,7916697.0721385,0
+EZU.US,D,20150716,000000,32.9846,33.0706,32.9015,32.9279,4135671.4934831,0
+EZU.US,D,20150717,000000,32.8761,32.9103,32.7431,32.8331,9433882.0855267,0
+EZU.US,D,20150720,000000,33.0442,33.0706,32.9367,32.9748,6652685.1624631,0
+EZU.US,D,20150721,000000,32.9103,32.9689,32.8516,32.9103,8641811.0699425,0
+EZU.US,D,20150722,000000,32.6483,32.7656,32.6239,32.7431,7942274.2151024,0
+EZU.US,D,20150723,000000,32.8604,32.9689,32.7089,32.7431,4388704.45127,0
+EZU.US,D,20150724,000000,32.6835,32.7245,32.3609,32.4137,5183497.5712988,0
+EZU.US,D,20150727,000000,32.3286,32.3531,32.0588,32.1165,3952159.0986616,0
+EZU.US,D,20150728,000000,32.3286,32.5486,32.1673,32.4723,5078752.3016654,0
+EZU.US,D,20150729,000000,32.3531,32.6991,32.3189,32.4626,13157800.756773,0
+EZU.US,D,20150730,000000,32.2524,32.3384,32.0002,32.3286,5751482.4120601,0
+EZU.US,D,20150731,000000,32.6747,32.7734,32.4958,32.617,7521150.0291612,0
+EZU.US,D,20150803,000000,32.8604,32.8946,32.6072,32.7333,4875748.3705469,0
+EZU.US,D,20150804,000000,32.7431,32.7832,32.53,32.617,4079798.279407,0
+EZU.US,D,20150805,000000,32.8761,33.0295,32.8252,32.8858,12911415.012319,0
+EZU.US,D,20150806,000000,33.011,33.0628,32.8516,32.9601,2709089.2867648,0
+EZU.US,D,20150807,000000,32.7089,32.9181,32.6561,32.8761,3355939.4571585,0
+EZU.US,D,20150810,000000,32.9523,33.3218,32.9523,33.2886,3910638.0549564,0
+EZU.US,D,20150811,000000,32.9523,32.9689,32.6747,32.8086,6613613.0920913,0
+EZU.US,D,20150812,000000,32.2856,32.4958,32.0256,32.488,7522812.3439761,0
+EZU.US,D,20150813,000000,32.3032,32.4068,32.2436,32.3032,4135197.8616312,0
+EZU.US,D,20150814,000000,32.1673,32.2944,32.0764,32.2436,6021948.7046625,0
+EZU.US,D,20150817,000000,31.8819,32.1331,31.7812,32.1331,2517965.0245356,0
+EZU.US,D,20150818,000000,31.965,31.9914,31.7881,31.8643,3753813.7408766,0
+EZU.US,D,20150819,000000,31.5446,31.7734,31.3589,31.6297,5777816.5476166,0
+EZU.US,D,20150820,000000,31.3501,31.3501,30.7763,30.8037,14010961.074581,0
+EZU.US,D,20150821,000000,30.9112,31.0383,30.1888,30.3129,8112857.3810345,0
+EZU.US,D,20150824,000000,29.2924,30.3305,28.8388,29.5954,17806512.727311,0
+EZU.US,D,20150825,000000,30.6502,30.6844,29.6404,29.7577,17132971.407287,0
+EZU.US,D,20150826,000000,30.439,30.4488,29.7821,30.4488,15730096.367236,0
+EZU.US,D,20150827,000000,30.5485,30.7343,30.4048,30.6756,14252720.980516,0
+EZU.US,D,20150828,000000,30.4742,30.5153,30.2953,30.4488,11001412.221139,0
+EZU.US,D,20150831,000000,30.3647,30.4987,30.1946,30.3647,5999529.4483654,0
+EZU.US,D,20150901,000000,29.8163,29.8505,29.5387,29.6238,10094869.604069,0
+EZU.US,D,20150902,000000,30.0363,30.0363,29.6902,29.9923,4805318.3935073,0
+EZU.US,D,20150903,000000,30.0783,30.2875,29.9004,29.9766,10437579.587045,0
+EZU.US,D,20150904,000000,29.3618,29.4683,29.1927,29.3618,10402703.710747,0
+EZU.US,D,20150908,000000,30.1448,30.2465,29.9512,30.2201,4861904.6127686,0
+EZU.US,D,20150909,000000,30.6013,30.6169,29.9346,29.9678,5386468.7676024,0
+EZU.US,D,20150910,000000,30.0363,30.4312,29.9766,30.3726,18405260.110296,0
+EZU.US,D,20150911,000000,30.0099,30.3041,29.9923,30.2953,8389850.1773408,0
+EZU.US,D,20150914,000000,30.0099,30.0617,29.8505,30.0011,9816689.1477628,0
+EZU.US,D,20150915,000000,30.0187,30.2631,29.961,30.2279,3336012.1386393,0
+EZU.US,D,20150916,000000,30.4224,30.6013,30.3481,30.5759,5603792.134277,0
+EZU.US,D,20150917,000000,30.5661,31.1556,30.5661,30.8545,14224198.727182,0
+EZU.US,D,20150918,000000,29.9512,30.1722,29.8163,29.8681,6482341.3698643,0
+EZU.US,D,20150921,000000,29.8339,29.9092,29.5954,29.7479,7202045.93952,0
+EZU.US,D,20150922,000000,28.871,28.9404,28.5787,28.8222,8236466.0877056,0
+EZU.US,D,20150923,000000,28.9228,28.9404,28.61,28.7371,15089078.108694,0
+EZU.US,D,20150924,000000,28.4771,28.7713,28.2904,28.6364,30723599.046298,0
+EZU.US,D,20150925,000000,29.0255,29.1408,28.7371,28.8808,6785310.2646901,0
+EZU.US,D,20150928,000000,28.5514,28.5944,28.3324,28.3744,3507207.0364233,0
+EZU.US,D,20150929,000000,28.3901,28.5787,28.2562,28.5172,6160979.6009638,0
+EZU.US,D,20150930,000000,28.9913,29.0558,28.6785,28.9483,9030316.0358825,0
+EZU.US,D,20151001,000000,28.9747,29.0177,28.5787,28.8906,7491020.701012,0
+EZU.US,D,20151002,000000,28.7879,29.3862,28.6941,29.3862,5347795.6527862,0
+EZU.US,D,20151005,000000,29.8681,30.0363,29.7919,30.0011,4097805.4964447,0
+EZU.US,D,20151006,000000,30.0852,30.3481,30.0617,30.2279,4315153.4142303,0
+EZU.US,D,20151007,000000,30.5084,30.6013,30.2465,30.5241,20859476.128903,0
+EZU.US,D,20151008,000000,30.2797,30.7343,30.2631,30.7186,3518220.2556829,0
+EZU.US,D,20151009,000000,30.8457,30.8955,30.7264,30.8633,12977963.867877,0
+EZU.US,D,20151012,000000,30.7343,30.8281,30.6932,30.7518,2222132.3193397,0
+EZU.US,D,20151013,000000,30.3647,30.6844,30.3579,30.482,21527842.279298,0
+EZU.US,D,20151014,000000,30.6013,30.7186,30.4742,30.6336,3818584.6868049,0
+EZU.US,D,20151015,000000,30.6932,31.005,30.6756,30.9894,12413066.329338,0
+EZU.US,D,20151016,000000,30.8545,30.962,30.7685,30.9356,5029758.5135154,0
+EZU.US,D,20151019,000000,30.8955,30.9024,30.7685,30.8955,3321058.4660462,0
+EZU.US,D,20151020,000000,30.7606,30.8457,30.7088,30.7763,2367071.8497153,0
+EZU.US,D,20151021,000000,30.9894,31.0226,30.7421,30.7421,13911790.953096,0
+EZU.US,D,20151022,000000,30.9356,31.2416,30.9112,31.0891,8604327.6610523,0
+EZU.US,D,20151023,000000,31.4097,31.4938,31.2582,31.442,5670817.6905757,0
+EZU.US,D,20151026,000000,31.3257,31.3931,31.2416,31.3178,4765459.664617,0
+EZU.US,D,20151027,000000,31.1067,31.1468,30.9112,30.9708,12455534.636747,0
+EZU.US,D,20151028,000000,31.1908,31.4097,30.7949,31.1399,14232556.334589,0
+EZU.US,D,20151029,000000,30.8457,31.0891,30.8037,31.0647,15952874.172429,0
+EZU.US,D,20151030,000000,31.1067,31.3178,31.0647,31.0647,7083774.0306268,0
+EZU.US,D,20151102,000000,31.4762,31.5622,31.3853,31.485,3207754.0653013,0
+EZU.US,D,20151103,000000,31.182,31.4185,31.0891,31.3501,9994447.3759174,0
+EZU.US,D,20151104,000000,31.267,31.2748,30.9112,31.0383,9586972.5847915,0
+EZU.US,D,20151105,000000,31.2162,31.267,30.9894,31.0891,5744007.6216894,0
+EZU.US,D,20151106,000000,30.9024,31.0461,30.7421,31.0461,4400799.9653445,0
+EZU.US,D,20151109,000000,30.7518,30.7861,30.4488,30.5847,5378158.216491,0
+EZU.US,D,20151110,000000,30.3129,30.5153,30.2631,30.482,7571328.4084223,0
+EZU.US,D,20151111,000000,30.7685,30.7763,30.5485,30.6091,2168846.178597,0
+EZU.US,D,20151112,000000,30.2709,30.439,30.2201,30.2279,10695949.342609,0
+EZU.US,D,20151113,000000,29.9346,30.0705,29.7733,29.9434,5813049.4379882,0
+EZU.US,D,20151116,000000,29.8808,30.2201,29.875,30.2201,4573047.4920174,0
+EZU.US,D,20151117,000000,30.398,30.5329,30.2367,30.2875,9892849.7633211,0
+EZU.US,D,20151118,000000,30.4586,30.6668,30.3383,30.6336,8401949.7832672,0
+EZU.US,D,20151119,000000,30.7861,30.9356,30.7343,30.7861,5926574.7987331,0
+EZU.US,D,20151120,000000,30.8037,30.8457,30.5583,30.5847,5776394.629098,0
+EZU.US,D,20151123,000000,30.5084,30.5925,30.3217,30.398,6325157.9957846,0
+EZU.US,D,20151124,000000,30.0265,30.3305,30.0265,30.2953,4603059.1794259,0
+EZU.US,D,20151125,000000,30.4224,30.6257,30.3726,30.5153,6772736.0039489,0
+EZU.US,D,20151127,000000,30.7685,30.8281,30.7264,30.7763,4935927.2357343,0
+EZU.US,D,20151130,000000,30.8955,30.9288,30.7949,30.8193,13810009.207167,0
+EZU.US,D,20151201,000000,30.9112,30.9894,30.7685,30.9112,9229661.8514453,0
+EZU.US,D,20151202,000000,30.6932,30.7763,30.4312,30.4742,12595563.9449,0
+EZU.US,D,20151203,000000,30.7685,30.7685,30.2279,30.3647,23395667.284551,0
+EZU.US,D,20151204,000000,30.3305,30.7421,30.3041,30.7186,9429134.5144155,0
+EZU.US,D,20151207,000000,30.6502,30.6502,30.4987,30.6336,6083160.7624425,0
+EZU.US,D,20151208,000000,30.1115,30.2465,30.0099,30.1624,6976717.88766,0
+EZU.US,D,20151209,000000,30.1291,30.4312,29.8505,30.0451,7728984.3913909,0
+EZU.US,D,20151210,000000,30.0852,30.1624,29.9434,29.961,4628919.6831306,0
+EZU.US,D,20151211,000000,29.5788,29.658,29.3686,29.4028,6617689.5994989,0
+EZU.US,D,20151214,000000,29.4781,29.5553,29.0998,29.394,9850573.7729492,0
+EZU.US,D,20151215,000000,29.698,29.8261,29.6052,29.6902,16661907.192455,0
+EZU.US,D,20151216,000000,29.9434,30.3305,29.7323,30.2122,12638099.767865,0
+EZU.US,D,20151217,000000,30.2797,30.2797,29.9004,29.9092,7511541.3380497,0
+EZU.US,D,20151218,000000,29.658,29.7401,29.5035,29.5133,10802712.918169,0
+EZU.US,D,20151221,000000,29.8887,29.9239,29.4752,29.6208,7073190.4558116,0
+EZU.US,D,20151222,000000,29.6795,29.8574,29.5524,29.8056,13227285.516034,0
+EZU.US,D,20151223,000000,29.9815,30.2797,29.9815,30.2797,8896614.7766184,0
+EZU.US,D,20151224,000000,30.2455,30.3295,30.2279,30.2455,6735860.2350587,0
+EZU.US,D,20151228,000000,30.1614,30.1937,30.0245,30.1272,16103818.495398,0
+EZU.US,D,20151229,000000,30.3217,30.4478,30.2455,30.4136,8389155.5854889,0
+EZU.US,D,20151230,000000,30.2621,30.2797,30.0773,30.1096,6054813.4357748,0
+EZU.US,D,20151231,000000,29.8398,29.8662,29.5856,29.6022,10338837.064078,0
+EZU.US,D,20160104,000000,29.1213,29.1213,28.6442,29.1213,5995568.5357726,0
+EZU.US,D,20160105,000000,28.8437,28.8759,28.5983,28.8671,10831097.071503,0
+EZU.US,D,20160106,000000,28.2425,28.48,28.2004,28.394,7476309.4706411,0
+EZU.US,D,20160107,000000,27.9893,28.307,27.9424,27.9981,12724393.854535,0
+EZU.US,D,20160108,000000,28.2513,28.2943,27.6765,27.7449,12290845.783408,0
+EZU.US,D,20160111,000000,28.0988,28.1213,27.6765,27.8964,7475899.2624929,0
+EZU.US,D,20160112,000000,28.3109,28.3451,27.9805,28.2747,15938355.259096,0
+EZU.US,D,20160113,000000,28.3529,28.4204,27.6364,27.7175,17595822.252489,0
+EZU.US,D,20160114,000000,27.7615,28.0988,27.5582,27.9805,11019684.385584,0
+EZU.US,D,20160115,000000,27.1281,27.3216,26.9159,27.0098,17030371.290987,0
+EZU.US,D,20160119,000000,27.347,27.4477,27.0411,27.2375,9800576.4581326,0
+EZU.US,D,20160120,000000,26.7732,26.8231,26.1994,26.6872,10583846.923346,0
+EZU.US,D,20160121,000000,26.696,27.1359,26.477,27.0186,22891024.310458,0
+EZU.US,D,20160122,000000,27.6608,27.7703,27.5034,27.6853,17420667.465075,0
+EZU.US,D,20160125,000000,27.5064,27.567,27.3128,27.3128,6728804.8595029,0
+EZU.US,D,20160126,000000,27.5406,27.913,27.5113,27.913,9865069.1581349,0
+EZU.US,D,20160127,000000,27.7869,28.0646,27.6012,27.6608,16967263.682837,0
+EZU.US,D,20160128,000000,27.8524,27.8876,27.4008,27.6853,9789598.0196137,0
+EZU.US,D,20160129,000000,27.6941,28.0743,27.6608,28.0479,5884506.4698427,0
+EZU.US,D,20160201,000000,27.8143,28.0919,27.7273,27.9805,7599819.9728677,0
+EZU.US,D,20160202,000000,27.5406,27.5748,27.1359,27.1789,10045503.457401,0
+EZU.US,D,20160203,000000,27.4829,27.6276,27.0186,27.6188,19033704.108097,0
+EZU.US,D,20160204,000000,27.4389,27.7615,27.347,27.6726,8147761.900295,0
+EZU.US,D,20160205,000000,27.5748,27.6364,27.1329,27.2209,8888644.8721737,0
+EZU.US,D,20160208,000000,26.4614,26.5699,26.2492,26.4692,14432436.136819,0
+EZU.US,D,20160209,000000,25.955,26.3929,25.955,26.2561,19591546.27108,0
+EZU.US,D,20160210,000000,26.5552,26.6784,26.3333,26.3665,14213080.142737,0
+EZU.US,D,20160211,000000,26.0381,26.1407,25.7605,25.9775,13065316.721214,0
+EZU.US,D,20160212,000000,26.0381,26.2903,25.8885,26.2903,7094099.8187754,0
+EZU.US,D,20160216,000000,26.7566,27.1545,26.477,27.1545,18855075.33846,0
+EZU.US,D,20160217,000000,27.1007,27.4272,27.1007,27.4243,13032192.157509,0
+EZU.US,D,20160218,000000,27.4164,27.4555,27.1281,27.1887,6150535.1491116,0
+EZU.US,D,20160219,000000,26.9775,27.1545,26.8367,27.1457,7518343.0187907,0
+EZU.US,D,20160222,000000,27.304,27.4555,27.2806,27.4243,3611150.3030937,0
+EZU.US,D,20160223,000000,27.3128,27.3216,26.9521,27.0098,5546144.0794601,0
+EZU.US,D,20160224,000000,26.3744,26.8074,26.2404,26.7566,12001267.473768,0
+EZU.US,D,20160225,000000,26.9853,27.1007,26.8319,27.1007,15262440.664997,0
+EZU.US,D,20160226,000000,27.2542,27.2718,26.9677,27.0225,7004344.0254388,0
+EZU.US,D,20160229,000000,26.9677,27.1359,26.8661,26.8661,3388804.1882708,0
+EZU.US,D,20160301,000000,27.4243,27.7527,27.3167,27.7273,6904525.3454352,0
+EZU.US,D,20160302,000000,27.5318,27.7703,27.4321,27.7703,5685689.5261318,0
+EZU.US,D,20160303,000000,27.7791,28.0646,27.7224,28.0479,13924731.434578,0
+EZU.US,D,20160304,000000,28.1838,28.3109,28.1242,28.1418,8465193.4454917,0
+EZU.US,D,20160307,000000,27.7869,28.1711,27.783,28.1085,9366043.2736724,0
+EZU.US,D,20160308,000000,28.0919,28.1242,27.8368,27.8456,6500639.1083835,0
+EZU.US,D,20160309,000000,28.0479,28.1173,27.9267,27.9893,8713734.5729081,0
+EZU.US,D,20160310,000000,28.48,28.7224,27.8524,28.1242,30958876.435936,0
+EZU.US,D,20160311,000000,28.7762,29.0607,28.7508,29.0411,7813796.2047273,0
+EZU.US,D,20160314,000000,28.9971,29.1008,28.9268,28.9971,6332550.9491182,0
+EZU.US,D,20160315,000000,28.7919,28.8671,28.7,28.8515,4208952.4683005,0
+EZU.US,D,20160316,000000,28.5895,29.1731,28.5895,29.1516,4924662.3675857,0
+EZU.US,D,20160317,000000,29.0675,29.2572,28.9268,29.1887,6214470.3342991,0
+EZU.US,D,20160318,000000,29.2318,29.3491,29.1985,29.2806,8500399.7388263,0
+EZU.US,D,20160321,000000,29.1379,29.2611,29.0822,29.1936,10043066.759623,0
+EZU.US,D,20160322,000000,28.8857,29.1643,28.828,29.0959,8116600.4025161,0
+EZU.US,D,20160323,000000,29.1135,29.1379,28.8339,28.8671,9222569.6492228,0
+EZU.US,D,20160324,000000,28.4302,28.5983,28.4204,28.5895,3393137.4593821,0
+EZU.US,D,20160328,000000,28.5308,28.742,28.5308,28.6892,2213626.3823024,0
+EZU.US,D,20160329,000000,28.5895,29.0959,28.5465,29.0773,4138255.4979276,0
+EZU.US,D,20160330,000000,29.4341,29.612,29.3755,29.4527,12300289.777482,0
+EZU.US,D,20160331,000000,29.308,29.3911,29.0529,29.0529,15725935.976866,0
+EZU.US,D,20160401,000000,28.5465,28.8759,28.5005,28.8182,9966804.8707312,0
+EZU.US,D,20160404,000000,28.8925,28.9522,28.7127,28.7919,6582604.0157939,0
+EZU.US,D,20160405,000000,28.1926,28.2552,28.1173,28.1838,8265425.1462252,0
+EZU.US,D,20160406,000000,28.2004,28.5133,28.132,28.5054,2809918.6541758,0
+EZU.US,D,20160407,000000,28.1085,28.1838,27.8055,27.8964,12888118.0538,0
+EZU.US,D,20160408,000000,28.4546,28.5465,28.3363,28.4546,6620182.5602397,0
+EZU.US,D,20160411,000000,28.7078,28.8622,28.5054,28.5054,4848700.2068422,0
+EZU.US,D,20160412,000000,28.5983,28.8515,28.394,28.7919,9813498.5262812,0
+EZU.US,D,20160413,000000,29.1799,29.3461,29.134,29.2738,14449222.959042,0
+EZU.US,D,20160414,000000,29.3755,29.4273,29.3012,29.308,6251859.6305967,0
+EZU.US,D,20160415,000000,29.3755,29.4478,29.266,29.2738,5047625.5846272,0
+EZU.US,D,20160418,000000,29.2982,29.6423,29.2806,29.5856,11955037.731544,0
+EZU.US,D,20160419,000000,30.092,30.2279,30.048,30.2073,9839191.2640599,0
+EZU.US,D,20160420,000000,30.2113,30.3374,30.1184,30.1976,4868574.3312874,0
+EZU.US,D,20160421,000000,30.1878,30.2279,29.9815,30.0343,5302330.0638957,0
+EZU.US,D,20160422,000000,29.9239,30.0294,29.7978,29.8984,15404293.916113,0
+EZU.US,D,20160425,000000,29.7039,29.7899,29.6374,29.7899,4272468.2386732,0
+EZU.US,D,20160426,000000,29.9903,30.0128,29.8398,29.9503,8984130.281066,0
+EZU.US,D,20160427,000000,30.0343,30.1878,29.9503,30.136,13757583.378276,0
+EZU.US,D,20160428,000000,29.8144,30.1184,29.7978,29.9033,3944964.6001428,0
+EZU.US,D,20160429,000000,29.9072,29.9415,29.6717,29.7978,3668435.2060587,0
+EZU.US,D,20160502,000000,29.9327,30.0519,29.8662,30.0392,6376523.0120827,0
+EZU.US,D,20160503,000000,29.6795,29.6795,29.4097,29.4341,16402154.390964,0
+EZU.US,D,20160504,000000,29.1887,29.2894,29.0529,29.1037,11216966.884851,0
+EZU.US,D,20160505,000000,28.9356,29.0284,28.8446,28.9444,20013500.079984,0
+EZU.US,D,20160506,000000,28.8437,29.1213,28.8437,29.1135,6895150.9128422,0
+EZU.US,D,20160509,000000,29.2063,29.2611,29.0284,29.0568,13964770.20495,0
+EZU.US,D,20160510,000000,29.1555,29.3579,29.1555,29.3491,10580289.058161,0
+EZU.US,D,20160511,000000,29.1135,29.266,29.0871,29.1291,5258740.5890793,0
+EZU.US,D,20160512,000000,29.2806,29.3295,28.8593,29.0216,5390272.1438989,0
+EZU.US,D,20160513,000000,28.8339,28.9971,28.6237,28.6814,5312743.826859,0
+EZU.US,D,20160516,000000,28.6814,29.005,28.6638,28.9619,2286788.6934161,0
+EZU.US,D,20160517,000000,28.8261,28.9101,28.5983,28.6403,5799945.2824322,0
+EZU.US,D,20160518,000000,28.5739,28.9356,28.4888,28.6442,6026055.9009589,0
+EZU.US,D,20160519,000000,28.4712,28.5133,28.3529,28.4546,7590224.5802748,0
+EZU.US,D,20160520,000000,28.7224,28.8182,28.6785,28.7547,6551354.5432002,0
+EZU.US,D,20160523,000000,28.5895,28.6941,28.5465,28.6237,8033346.5617723,0
+EZU.US,D,20160524,000000,28.8759,29.2063,28.8759,29.1516,5240955.3550046,0
+EZU.US,D,20160525,000000,29.4664,29.5768,29.4273,29.4849,4122646.1060752,0
+EZU.US,D,20160526,000000,29.7557,29.7978,29.6472,29.7176,2544108.888981,0
+EZU.US,D,20160527,000000,29.6629,29.6795,29.5495,29.6208,2571649.0978709,0
+EZU.US,D,20160531,000000,29.7557,29.8241,28.7156,28.7156,5174689.8601874,0
+EZU.US,D,20160601,000000,29.4341,29.5719,29.3579,29.5485,4317610.5712674,0
+EZU.US,D,20160602,000000,29.4928,29.5934,29.3911,29.5807,4990190.3061066,0
+EZU.US,D,20160603,000000,29.6629,29.7225,29.4664,29.6883,3152103.8571512,0
+EZU.US,D,20160606,000000,29.7303,29.832,29.6717,29.7557,2346344.574159,0
+EZU.US,D,20160607,000000,30.092,30.1272,30.0343,30.0343,7914361.647694,0
+EZU.US,D,20160608,000000,30.0842,30.1184,29.9786,30.092,7507995.74842,0
+EZU.US,D,20160609,000000,29.5768,29.7176,29.5192,29.5934,3146681.1304843,0
+EZU.US,D,20160610,000000,28.8094,28.8759,28.4888,28.5553,6752929.3950593,0
+EZU.US,D,20160613,000000,28.0988,28.394,27.9893,28.0694,6425067.7194919,0
+EZU.US,D,20160614,000000,27.7273,27.7967,27.4243,27.6188,20216302.487399,0
+EZU.US,D,20160615,000000,27.8143,27.9981,27.7175,27.7703,9962256.7773977,0
+EZU.US,D,20160616,000000,27.3294,27.9727,27.1105,27.9551,18134428.619916,0
+EZU.US,D,20160617,000000,28.0988,28.3608,27.9345,28.3109,33814733.287891,0
+EZU.US,D,20160620,000000,29.1799,29.2142,28.9356,28.9356,13492521.399007,0
+EZU.US,D,20160621,000000,29.1379,29.4097,28.9874,29.2572,12173546.712293,0
+EZU.US,D,20160622,000000,29.44,29.5133,29.2142,29.2142,20538079.579262,0
+EZU.US,D,20160623,000000,29.9141,30.3442,29.6902,30.2347,13071461.659733,0
+EZU.US,D,20160624,000000,27.1095,27.5777,26.7028,26.7556,21086151.422986,0
+EZU.US,D,20160627,000000,26.303,26.303,25.7253,26.1837,41301152.701495,0
+EZU.US,D,20160628,000000,26.868,26.8905,26.566,26.8778,24903083.001642,0
+EZU.US,D,20160629,000000,27.3881,27.4379,27.2473,27.3881,9899559.3773955,0
+EZU.US,D,20160630,000000,27.4995,27.9795,27.4067,27.9414,16364191.212444,0
+EZU.US,D,20160701,000000,28.0968,28.1066,27.9238,27.958,16686242.458382,0
+EZU.US,D,20160705,000000,27.4907,27.4907,26.9892,27.0665,12235995.532295,0
+EZU.US,D,20160706,000000,26.7888,27.0059,26.478,26.9814,27119326.123204,0
+EZU.US,D,20160707,000000,26.9726,27.1075,26.6843,26.8074,4804735.3046184,0
+EZU.US,D,20160708,000000,27.3705,27.4301,27.2659,27.3881,12627775.002679,0
+EZU.US,D,20160711,000000,27.7957,27.9023,27.742,27.7508,3415348.0312348,0
+EZU.US,D,20160712,000000,28.3901,28.4135,28.2434,28.2483,9240844.8825568,0
+EZU.US,D,20160713,000000,28.3901,28.4927,28.2874,28.3138,4387461.55127,0
+EZU.US,D,20160714,000000,28.6677,28.7821,28.6266,28.6433,4622081.1757229,0
+EZU.US,D,20160715,000000,28.5387,28.5729,28.4087,28.479,3750794.9771728,0
+EZU.US,D,20160718,000000,28.3647,28.612,28.2874,28.4605,3054458.9734439,0
+EZU.US,D,20160719,000000,28.1838,28.2532,28.1408,28.2532,5035209.8831453,0
+EZU.US,D,20160720,000000,28.435,28.5387,28.3813,28.4957,7593305.7447194,0
+EZU.US,D,20160721,000000,28.479,28.5915,28.3813,28.4272,5020783.0364781,0
+EZU.US,D,20160722,000000,28.566,28.5954,28.4272,28.4957,4718944.5157264,0
+EZU.US,D,20160725,000000,28.5748,28.6169,28.435,28.5211,4829085.9149897,0
+EZU.US,D,20160726,000000,28.6003,28.7185,28.5211,28.6462,6205287.1957802,0
+EZU.US,D,20160727,000000,28.9463,28.9991,28.6589,28.9189,4622508.7742414,0
+EZU.US,D,20160728,000000,28.9541,29.0079,28.8163,28.9629,4557979.2475724,0
+EZU.US,D,20160729,000000,29.1878,29.3266,29.1105,29.2914,3394236.1216044,0
+EZU.US,D,20160801,000000,29.0646,29.1878,28.9424,28.9727,3856066.0497692,0
+EZU.US,D,20160802,000000,28.8759,28.8759,28.6169,28.7029,11416582.762636,0
+EZU.US,D,20160803,000000,28.5045,28.6266,28.4878,28.6081,3604744.5090194,0
+EZU.US,D,20160804,000000,28.6169,28.7185,28.5748,28.6941,2015572.5689619,0
+EZU.US,D,20160805,000000,28.8163,28.9629,28.7733,28.9375,3998601.6171818,0
+EZU.US,D,20160808,000000,29.0323,29.0734,28.9727,29.0255,1534467.9726481,0
+EZU.US,D,20160809,000000,29.2581,29.5514,29.2493,29.4439,5331591.9194523,0
+EZU.US,D,20160810,000000,29.658,29.699,29.5856,29.6218,3767227.8542105,0
+EZU.US,D,20160811,000000,29.7684,29.9424,29.7606,29.829,2253854.4008223,0
+EZU.US,D,20160812,000000,29.9141,29.9678,29.8114,29.8466,3554177.4038324,0
+EZU.US,D,20160815,000000,29.9239,30.0275,29.9239,29.9424,6020891.9839217,0
+EZU.US,D,20160816,000000,29.9239,30.0509,29.8779,29.9072,4733847.0401714,0
+EZU.US,D,20160817,000000,29.699,29.8975,29.5768,29.8339,3901867.1705116,0
+EZU.US,D,20160818,000000,29.8114,30.0109,29.8105,29.9962,2750197.0534329,0
+EZU.US,D,20160819,000000,29.6492,29.7684,29.525,29.7411,3290086.2164154,0
+EZU.US,D,20160822,000000,29.5426,29.7332,29.5035,29.7078,1958889.1682191,0
+EZU.US,D,20160823,000000,29.9327,30.0373,29.8466,29.8642,5967927.0535494,0
+EZU.US,D,20160824,000000,29.8779,29.9503,29.7762,29.7948,2718392.1119503,0
+EZU.US,D,20160825,000000,29.699,29.7762,29.6394,29.6658,990955.47485069,0
+EZU.US,D,20160826,000000,29.8026,30.1399,29.4048,29.5514,4308258.6438597,0
+EZU.US,D,20160829,000000,29.482,29.658,29.44,29.6394,2247976.4556369,0
+EZU.US,D,20160830,000000,29.7606,29.8212,29.6345,29.6824,3504951.4030899,0
+EZU.US,D,20160831,000000,29.7078,29.8026,29.5407,29.6218,4717367.1068375,0
+EZU.US,D,20160901,000000,29.7508,29.873,29.6267,29.8554,4663852.845354,0
+EZU.US,D,20160902,000000,30.1321,30.2797,30.0011,30.2269,8742259.8951313,0
+EZU.US,D,20160906,000000,30.2875,30.4077,30.2347,30.3931,9462998.6803426,0
+EZU.US,D,20160907,000000,30.4869,30.5651,30.3843,30.4713,4878646.4246211,0
+EZU.US,D,20160908,000000,30.4253,30.5651,30.3344,30.4527,10264668.157409,0
+EZU.US,D,20160909,000000,30.2005,30.2005,29.7684,29.786,4556505.1579427,0
+EZU.US,D,20160912,000000,29.4722,30.0109,29.44,29.9835,6258498.6602266,0
+EZU.US,D,20160913,000000,29.6218,29.699,29.2953,29.4234,5341087.0616749,0
+EZU.US,D,20160914,000000,29.3266,29.5348,29.2826,29.3364,14729882.054607,0
+EZU.US,D,20160915,000000,29.2914,29.5807,29.2054,29.5426,11551450.199677,0
+EZU.US,D,20160916,000000,29.0079,29.0411,28.9111,28.9815,6095784.1254059,0
+EZU.US,D,20160919,000000,29.2669,29.3618,29.1448,29.2014,5700927.5824286,0
+EZU.US,D,20160920,000000,29.4146,29.4488,29.2318,29.2581,2199529.9526722,0
+EZU.US,D,20160921,000000,29.4146,29.7254,29.3217,29.6902,3827663.4831015,0
+EZU.US,D,20160922,000000,30.3041,30.3745,30.092,30.137,9714327.3818332,0
+EZU.US,D,20160923,000000,29.9327,30.0724,29.9327,29.9678,2873206.3038077,0
+EZU.US,D,20160926,000000,29.6306,29.7215,29.5856,29.6032,1972764.6378492,0
+EZU.US,D,20160927,000000,29.2669,29.5983,29.2093,29.5563,4059981.4408877,0
+EZU.US,D,20160928,000000,29.7332,29.8975,29.5426,29.8877,3770198.538655,0
+EZU.US,D,20160929,000000,29.7948,29.8779,29.2054,29.3442,7717856.6002794,0
+EZU.US,D,20160930,000000,29.5348,29.9503,29.5006,29.8642,5416358.7224183,0
+EZU.US,D,20161003,000000,29.7078,29.7645,29.6394,29.7371,3432826.3764206,0
+EZU.US,D,20161004,000000,29.8554,29.9806,29.6658,29.786,5636756.0927967,0
+EZU.US,D,20161005,000000,29.9424,30.0011,29.8828,29.9327,3101138.8193715,0
+EZU.US,D,20161006,000000,29.8642,29.9141,29.7606,29.8163,7363859.2439703,0
+EZU.US,D,20161007,000000,29.6726,29.699,29.353,29.6032,5154348.2416681,0
+EZU.US,D,20161010,000000,29.699,29.829,29.699,29.7254,1180255.7941168,0
+EZU.US,D,20161011,000000,29.7166,29.7166,29.2826,29.3882,11392484.824116,0
+EZU.US,D,20161012,000000,29.2318,29.353,29.1623,29.2415,1591449.0556132,0
+EZU.US,D,20161013,000000,28.8583,29.1711,28.7733,29.1105,2568746.9519449,0
+EZU.US,D,20161014,000000,29.3794,29.4722,29.2239,29.2239,3321186.3364165,0
+EZU.US,D,20161017,000000,29.2054,29.2777,29.1184,29.2054,1672280.5200605,0
+EZU.US,D,20161018,000000,29.5426,29.6032,29.4302,29.5006,3827489.5793978,0
+EZU.US,D,20161019,000000,29.5006,29.6169,29.482,29.568,2301255.4356389,0
+EZU.US,D,20161020,000000,29.482,29.6902,29.4722,29.6267,4519601.7690525,0
+EZU.US,D,20161021,000000,29.3696,29.525,29.3451,29.5172,3820132.4297679,0
+EZU.US,D,20161024,000000,29.7411,29.7762,29.5944,29.6492,8984326.6899549,0
+EZU.US,D,20161025,000000,29.568,29.6306,29.4566,29.5944,5219679.7713001,0
+EZU.US,D,20161026,000000,29.4644,29.6032,29.4146,29.482,3984082.7038479,0
+EZU.US,D,20161027,000000,29.6218,29.6443,29.5084,29.5084,2378827.7400861,0
+EZU.US,D,20161028,000000,29.5514,29.6824,29.5084,29.6306,8695249.6321667,0
+EZU.US,D,20161031,000000,29.525,29.613,29.4282,29.5602,7097218.8328496,0
+EZU.US,D,20161101,000000,29.6394,29.6658,29.2914,29.4048,3366606.9149367,0
+EZU.US,D,20161102,000000,29.3364,29.3491,29.1105,29.1711,3086529.8852969,0
+EZU.US,D,20161103,000000,29.1545,29.2142,29.0499,29.1184,3188371.9860414,0
+EZU.US,D,20161104,000000,28.8925,29.0255,28.7987,28.8427,2671524.0408375,0
+EZU.US,D,20161107,000000,29.1975,29.2914,29.136,29.2914,4596353.6572035,0
+EZU.US,D,20161108,000000,29.1975,29.4869,29.179,29.4302,7318622.7987835,0
+EZU.US,D,20161109,000000,29.0079,29.5006,29.0079,29.3618,5911681.4809548,0
+EZU.US,D,20161110,000000,29.2415,29.3618,28.8857,29.1711,7290688.7491529,0
+EZU.US,D,20161111,000000,28.9375,28.9991,28.7469,28.8427,3171155.5193741,0
+EZU.US,D,20161114,000000,28.5387,28.6501,28.4859,28.5748,2824576.6904726,0
+EZU.US,D,20161115,000000,28.5387,28.7821,28.5045,28.7782,7438936.5417508,0
+EZU.US,D,20161116,000000,28.3744,28.5123,28.3304,28.3744,5178604.7394468,0
+EZU.US,D,20161117,000000,28.4438,28.5308,28.3744,28.4605,5871911.7498422,0
+EZU.US,D,20161118,000000,28.2532,28.261,28.0968,28.131,3527710.2830907,0
+EZU.US,D,20161121,000000,28.261,28.3989,28.2346,28.3989,4509350.6572003,0
+EZU.US,D,20161122,000000,28.4957,28.523,28.3568,28.4996,3994877.0090335,0
+EZU.US,D,20161123,000000,28.0616,28.2102,28.0147,28.2014,2543694.588981,0
+EZU.US,D,20161125,000000,28.3813,28.4087,28.348,28.3744,2295696.6548979,0
+EZU.US,D,20161128,000000,28.1506,28.1975,28.0333,28.0616,13680849.903458,0
+EZU.US,D,20161129,000000,28.1408,28.4526,28.1154,28.3901,12918189.07306,0
+EZU.US,D,20161130,000000,28.4702,28.5045,28.3236,28.3813,8305881.2854859,0
+EZU.US,D,20161201,000000,28.306,28.3402,28.1662,28.261,9895900.2388768,0
+EZU.US,D,20161202,000000,28.1232,28.3989,28.0968,28.306,9885007.7292468,0
+EZU.US,D,20161205,000000,28.6081,28.9277,28.6081,28.9277,6466648.0950489,0
+EZU.US,D,20161206,000000,28.9903,29.31,28.9463,29.2914,6845448.211359,0
+EZU.US,D,20161207,000000,29.44,29.9141,29.4234,29.8212,6503410.3150503,0
+EZU.US,D,20161208,000000,29.613,29.6902,29.5133,29.6394,5534173.366867,0
+EZU.US,D,20161209,000000,29.5172,29.6658,29.482,29.658,9159130.6010724,0
+EZU.US,D,20161212,000000,29.7078,29.7684,29.6306,29.7117,5696443.9357618,0
+EZU.US,D,20161213,000000,29.9072,30.1399,29.9072,30.0109,4547529.6809054,0
+EZU.US,D,20161214,000000,29.9424,30.047,29.4722,29.5348,9090890.7877365,0
+EZU.US,D,20161215,000000,29.4488,29.6081,29.4488,29.568,9519384.3988632,0
+EZU.US,D,20161216,000000,29.6218,29.8212,29.6218,29.6824,8087271.0314039,0
+EZU.US,D,20161219,000000,29.6658,29.7723,29.568,29.5807,3483145.9245706,0
+EZU.US,D,20161220,000000,29.613,29.786,29.613,29.7459,2451296.482311,0
+EZU.US,D,20161221,000000,29.789,29.8916,29.789,29.8867,14563832.660527,0
+EZU.US,D,20161222,000000,29.8818,29.963,29.8193,29.8241,3568607.3193885,0
+EZU.US,D,20161223,000000,29.8681,29.9718,29.8681,29.9415,5363041.8927868,0
+EZU.US,D,20161227,000000,29.9718,30.0421,29.9718,29.9718,2802460.2312126,0
+EZU.US,D,20161228,000000,29.8329,29.8329,29.6668,29.7323,1975049.9371085,0
+EZU.US,D,20161229,000000,29.918,30.006,29.9014,29.9718,2606738.7734277,0
+EZU.US,D,20161230,000000,30.1829,30.3286,30.092,30.1555,4082263.6201478,0
+EZU.US,D,20170103,000000,30.1907,30.2504,30.1008,30.224,4016513.6986639,0
+EZU.US,D,20170104,000000,30.2318,30.4156,30.2064,30.4156,2516497.0726837,0
+EZU.US,D,20170105,000000,30.4948,30.7333,30.4948,30.6678,6468308.3639379,0
+EZU.US,D,20170106,000000,30.5827,30.6678,30.5035,30.616,8937184.464768,0
+EZU.US,D,20170109,000000,30.4234,30.5602,30.3833,30.5299,5150022.1312976,0
+EZU.US,D,20170110,000000,30.5202,30.616,30.4693,30.4732,1624273.8911699,0
+EZU.US,D,20170111,000000,30.3286,30.6512,30.3198,30.6512,5177852.8616689,0
+EZU.US,D,20170112,000000,30.7362,30.7362,30.5739,30.6776,3210145.7527088,0
+EZU.US,D,20170113,000000,30.8437,30.8867,30.7724,30.8173,2282847.2171197,0
+EZU.US,D,20170117,000000,30.7558,30.8301,30.7294,30.8173,2909770.0689942,0
+EZU.US,D,20170118,000000,30.6727,30.7724,30.6081,30.6903,3841322.0845835,0
+EZU.US,D,20170119,000000,30.703,30.7118,30.5427,30.6678,1381377.4733833,0
+EZU.US,D,20170120,000000,30.7724,30.8867,30.7597,30.8701,2381790.240827,0
+EZU.US,D,20170123,000000,30.8623,30.9278,30.746,30.921,5987909.6120686,0
+EZU.US,D,20170124,000000,30.8955,31.0275,30.8955,30.9923,11131829.769292,0
+EZU.US,D,20170125,000000,31.3051,31.3657,31.2533,31.3482,4363965.1149728,0
+EZU.US,D,20170126,000000,31.0959,31.1468,30.9562,31.0353,9551476.7929384,0
+EZU.US,D,20170127,000000,31.052,31.0715,30.9835,31.0568,6505538.0780133,0
+EZU.US,D,20170130,000000,30.5827,30.7558,30.5299,30.7558,3566039.6823513,0
+EZU.US,D,20170131,000000,30.8525,30.8955,30.6482,30.8007,6213247.8935583,0
+EZU.US,D,20170201,000000,30.8789,30.9307,30.7206,30.8525,9845501.9225787,0
+EZU.US,D,20170202,000000,31.0089,31.0774,30.8623,30.9307,3555522.6001287,0
+EZU.US,D,20170203,000000,31.0353,31.1468,31.005,31.0959,2824083.6223245,0
+EZU.US,D,20170206,000000,30.6776,30.703,30.5378,30.659,8403444.3321561,0
+EZU.US,D,20170207,000000,30.5466,30.5827,30.4605,30.5554,3507541.5453122,0
+EZU.US,D,20170208,000000,30.4156,30.5827,30.3559,30.5642,4102206.2831115,0
+EZU.US,D,20170209,000000,30.6512,30.8173,30.6512,30.7636,2515721.6667577,0
+EZU.US,D,20170210,000000,30.6003,30.7558,30.5739,30.703,5449037.2742714,0
+EZU.US,D,20170213,000000,30.965,30.9738,30.8437,30.8623,2016139.2904434,0
+EZU.US,D,20170214,000000,30.9122,30.9366,30.7685,30.9307,6054207.8417007,0
+EZU.US,D,20170215,000000,30.7636,31.0568,30.746,31.0275,5217342.3009296,0
+EZU.US,D,20170216,000000,31.052,31.2357,31.052,31.2357,3344284.8401211,0
+EZU.US,D,20170217,000000,30.9122,31.0432,30.8907,31.0177,4298821.810526,0
+EZU.US,D,20170221,000000,30.8789,31.0344,30.8789,31.0177,6384285.255046,0
+EZU.US,D,20170222,000000,30.7558,31.0617,30.746,31.0471,6328394.6505995,0
+EZU.US,D,20170223,000000,31.1047,31.1116,30.9366,31.0089,5729957.2253926,0
+EZU.US,D,20170224,000000,30.6081,30.7724,30.5739,30.7362,4506029.0964594,0
+EZU.US,D,20170227,000000,30.7636,30.9034,30.7294,30.875,2826947.9186209,0
+EZU.US,D,20170228,000000,30.8525,30.9835,30.8183,30.8623,3962973.8631064,0
+EZU.US,D,20170301,000000,31.182,31.4264,31.182,31.3315,10694571.411498,0
+EZU.US,D,20170302,000000,31.139,31.2612,31.139,31.1468,9832231.0240597,0
+EZU.US,D,20170303,000000,31.4019,31.6346,31.3354,31.5828,7570458.8899037,0
+EZU.US,D,20170306,000000,31.4352,31.4791,31.357,31.4703,9161374.9818132,0
+EZU.US,D,20170307,000000,31.2533,31.3657,31.2064,31.2875,3144995.2875213,0
+EZU.US,D,20170308,000000,31.3433,31.3745,31.182,31.2015,2774709.2919523,0
+EZU.US,D,20170309,000000,31.5231,31.6101,31.4703,31.5828,3251880.5956733,0
+EZU.US,D,20170310,000000,31.8526,31.9816,31.7675,31.9415,7524994.3239761,0
+EZU.US,D,20170313,000000,31.8721,31.9943,31.8721,31.9806,9985593.6314726,0
+EZU.US,D,20170314,000000,31.7675,31.7724,31.6444,31.6707,4154000.9438541,0
+EZU.US,D,20170315,000000,31.6795,32.1234,31.6795,32.0852,9796785.3573917,0
+EZU.US,D,20170316,000000,32.2983,32.5251,32.2641,32.4987,6438899.2017146,0
+EZU.US,D,20170317,000000,32.4821,32.5681,32.3853,32.4635,12560556.106381,0
+EZU.US,D,20170320,000000,32.4557,32.5329,32.3277,32.3951,8221591.1832606,0
+EZU.US,D,20170321,000000,32.7676,32.8223,32.315,32.3413,12913497.764912,0
+EZU.US,D,20170322,000000,32.2631,32.4557,32.2631,32.3853,5715608.1239106,0
+EZU.US,D,20170323,000000,32.3501,32.5818,32.315,32.5163,12719918.391572,0
+EZU.US,D,20170324,000000,32.6209,32.6991,32.5603,32.6307,5431075.067604,0
+EZU.US,D,20170327,000000,32.6463,32.8223,32.6336,32.7949,8442060.1610464,0
+EZU.US,D,20170328,000000,32.8301,33.0051,32.7949,32.9367,5907983.4698435,0
+EZU.US,D,20170329,000000,32.7167,32.8389,32.6639,32.834,2556167.5763888,0
+EZU.US,D,20170330,000000,32.7089,32.8301,32.6375,32.6825,7337614.1061916,0
+EZU.US,D,20170331,000000,32.6894,32.9064,32.6463,32.8028,7283190.4306341,0
+EZU.US,D,20170403,000000,32.7441,32.7724,32.4205,32.6825,4650073.5342424,0
+EZU.US,D,20170404,000000,32.5769,32.7441,32.5075,32.7441,9081028.4018103,0
+EZU.US,D,20170405,000000,32.6375,32.7676,32.489,32.489,7158588.4269258,0
+EZU.US,D,20170406,000000,32.6991,32.7343,32.5857,32.6551,3574465.8282776,0
+EZU.US,D,20170407,000000,32.4987,32.66,32.4987,32.5857,9802242.8647993,0
+EZU.US,D,20170410,000000,32.4557,32.5251,32.4127,32.4205,5036840.4861083,0
+EZU.US,D,20170411,000000,32.5075,32.5427,32.2211,32.486,2316286.8534172,0
+EZU.US,D,20170412,000000,32.3853,32.486,32.2846,32.4635,10109758.829996,0
+EZU.US,D,20170413,000000,32.2553,32.3052,32.1497,32.2211,2724788.6993579,0
+EZU.US,D,20170417,000000,32.2553,32.4381,32.2553,32.4205,3291704.5438229,0
+EZU.US,D,20170418,000000,32.2035,32.271,32.0451,32.2465,4304697.7097855,0
+EZU.US,D,20170419,000000,32.3501,32.4,32.2133,32.2553,3145004.4941879,0
+EZU.US,D,20170420,000000,32.6639,32.7676,32.5603,32.5769,10697914.454461,0
+EZU.US,D,20170421,000000,32.5163,32.5857,32.4557,32.5857,12823139.44639,0
+EZU.US,D,20170424,000000,34.0511,34.2779,34.0511,34.2642,19197537.764399,0
+EZU.US,D,20170425,000000,34.3492,34.5633,34.3121,34.5125,8907548.2047669,0
+EZU.US,D,20170426,000000,34.2779,34.3805,34.2339,34.2857,8966016.6758802,0
+EZU.US,D,20170427,000000,34.2251,34.2691,34.1352,34.2358,13850929.771613,0
+EZU.US,D,20170428,000000,34.2955,34.3444,34.1997,34.1997,12679957.366385,0
+EZU.US,D,20170501,000000,34.4167,34.4773,34.2691,34.4167,5088472.4957398,0
+EZU.US,D,20170502,000000,34.4959,34.6767,34.4255,34.6679,7924415.3276943,0
+EZU.US,D,20170503,000000,34.5731,34.6513,34.5125,34.5633,6012634.6268844,0
+EZU.US,D,20170504,000000,34.9759,35.3571,34.9573,35.3405,22737399.824527,0
+EZU.US,D,20170505,000000,35.4451,35.9241,35.4285,35.9075,19024242.723652,0
+EZU.US,D,20170508,000000,35.3571,35.3982,35.2603,35.3307,13197191.991589,0
+EZU.US,D,20170509,000000,35.3053,35.3483,35.1313,35.1909,11302932.600409,0
+EZU.US,D,20170510,000000,35.2183,35.2271,35.1137,35.2183,8850228.5210612,0
+EZU.US,D,20170511,000000,35.0423,35.1137,34.8605,35.0785,7995826.3262154,0
+EZU.US,D,20170512,000000,35.2271,35.4099,35.1753,35.4099,8569129.5514214,0
+EZU.US,D,20170515,000000,35.4979,35.6621,35.4705,35.6582,8087716.0202928,0
+EZU.US,D,20170516,000000,35.9935,36.0463,35.9075,36.0013,6465376.5520859,0
+EZU.US,D,20170517,000000,35.7325,35.7931,35.4099,35.4363,14563220.928675,0
+EZU.US,D,20170518,000000,35.1997,35.4529,35.1567,35.4285,12024257.543398,0
+EZU.US,D,20170519,000000,35.7843,35.9593,35.7667,35.9241,12462087.737488,0
+EZU.US,D,20170522,000000,36.0199,36.0903,35.9368,35.9847,3777458.5068034,0
+EZU.US,D,20170523,000000,36.1518,36.1929,35.9505,35.9759,8352478.2714135,0
+EZU.US,D,20170524,000000,35.9759,36.0903,35.8889,36.0805,5684659.402428,0
+EZU.US,D,20170525,000000,36.1685,36.1685,35.9847,36.0463,7634487.1647209,0
+EZU.US,D,20170526,000000,35.8029,35.9172,35.7843,35.9172,10712132.616684,0
+EZU.US,D,20170530,000000,35.7667,35.8703,35.7237,35.7843,6906187.66025,0
+EZU.US,D,20170531,000000,36.0463,36.1636,35.8801,35.8889,5707041.8320585,0
+EZU.US,D,20170601,000000,36.0297,36.1763,35.9759,36.1685,3827667.5749534,0
+EZU.US,D,20170602,000000,36.4735,36.5869,36.3738,36.5605,4653103.5505388,0
+EZU.US,D,20170605,000000,36.2291,36.3434,36.1968,36.2897,3284724.8675263,0
+EZU.US,D,20170606,000000,36.0463,36.1763,36.0365,36.0991,8774200.890688,0
+EZU.US,D,20170607,000000,36.2203,36.3034,35.9593,36.1763,8802144.1469854,0
+EZU.US,D,20170608,000000,35.9935,36.1167,35.9407,36.1167,9193390.6536662,0
+EZU.US,D,20170609,000000,36.0903,36.1919,35.9319,36.0942,10092426.768514,0
+EZU.US,D,20170612,000000,35.9172,35.9319,35.7276,35.8156,6046143.8246633,0
+EZU.US,D,20170613,000000,36.0541,36.1518,35.9622,36.1167,10548190.526308,0
+EZU.US,D,20170614,000000,36.3689,36.3767,35.9241,36.0854,7119923.4958133,0
+EZU.US,D,20170615,000000,35.3933,35.5868,35.3405,35.5751,7636681.4202765,0
+EZU.US,D,20170616,000000,35.7667,35.9759,35.7159,35.9505,4699747.5927627,0
+EZU.US,D,20170619,000000,36.1929,36.2467,36.1079,36.1763,9362509.9595982,0
+EZU.US,D,20170620,000000,36.0961,36.1049,35.7061,35.7589,8156499.026962,0
+EZU.US,D,20170621,000000,35.7061,35.8469,35.6699,35.8038,8528882.0966051,0
+EZU.US,D,20170622,000000,35.7501,35.8381,35.666,35.7061,4773275.1016543,0
+EZU.US,D,20170623,000000,35.6983,35.8732,35.6181,35.7501,8277327.3202997,0
+EZU.US,D,20170626,000000,36.1499,36.1665,35.8635,35.8781,2839053.662325,0
+EZU.US,D,20170627,000000,36.0062,36.1186,35.8635,35.9446,6419217.3943065,0
+EZU.US,D,20170628,000000,36.1323,36.3522,36.0766,36.3171,7469868.895826,0
+EZU.US,D,20170629,000000,36.0688,36.0766,35.5898,35.7501,8160144.8669621,0
+EZU.US,D,20170630,000000,35.8469,35.8469,35.4333,35.6934,11412370.201154,0
+EZU.US,D,20170703,000000,35.7677,35.8459,35.7159,35.7325,1961365.7615525,0
+EZU.US,D,20170705,000000,35.6533,35.7677,35.577,35.7677,7129494.3372952,0
+EZU.US,D,20170706,000000,35.5546,35.8214,35.5115,35.6797,6350349.4817114,0
+EZU.US,D,20170707,000000,35.6533,35.8214,35.5634,35.7843,6579023.6454234,0
+EZU.US,D,20170710,000000,35.7413,35.9358,35.7325,35.9006,6323846.557266,0
+EZU.US,D,20170711,000000,35.8381,36.1049,35.7765,36.0961,7084706.9728491,0
+EZU.US,D,20170712,000000,36.2985,36.3698,36.2584,36.3259,9158064.6736649,0
+EZU.US,D,20170713,000000,36.3786,36.4842,36.3171,36.4676,5311844.6424145,0
+EZU.US,D,20170714,000000,36.5126,36.7413,36.4314,36.7042,4697250.5401701,0
+EZU.US,D,20170717,000000,36.6348,36.6348,36.5507,36.6084,5670189.5913164,0
+EZU.US,D,20170718,000000,36.5478,36.5986,36.4764,36.5575,10063192.532957,0
+EZU.US,D,20170719,000000,36.538,36.666,36.5126,36.6621,2691958.7489864,0
+EZU.US,D,20170720,000000,36.8645,36.9094,36.7413,36.8743,7851819.7380621,0
+EZU.US,D,20170721,000000,36.538,36.5917,36.3259,36.5917,3688557.9105039,0
+EZU.US,D,20170724,000000,36.4412,36.5204,36.3395,36.4881,5475505.417976,0
+EZU.US,D,20170725,000000,36.8029,36.8528,36.5644,36.5917,6119322.5031845,0
+EZU.US,D,20170726,000000,36.7687,36.9857,36.6699,36.8997,14332856.830149,0
+EZU.US,D,20170727,000000,36.972,36.972,36.6621,36.8068,5978871.7342905,0
+EZU.US,D,20170728,000000,36.6885,36.8567,36.6621,36.8488,5917036.6920661,0
+EZU.US,D,20170731,000000,36.8645,36.9182,36.7237,36.8488,11085326.895957,0
+EZU.US,D,20170801,000000,37.1392,37.2457,37.0688,37.104,6980463.9780305,0
+EZU.US,D,20170802,000000,37.1656,37.2272,37.0248,37.1392,3499043.7919785,0
+EZU.US,D,20170803,000000,37.1929,37.3337,37.1538,37.2272,3758047.7845805,0
+EZU.US,D,20170804,000000,37.4227,37.4852,37.2643,37.3972,3523458.8490165,0
+EZU.US,D,20170807,000000,37.3621,37.4139,37.3474,37.4051,4454292.7446057,0
+EZU.US,D,20170808,000000,37.3699,37.4491,37.149,37.2008,9574780.9121985,0
+EZU.US,D,20170809,000000,36.7501,37.0512,36.7237,37.0463,8056768.3217732,0
+EZU.US,D,20170810,000000,36.7042,36.7139,36.4539,36.493,5544117.5898304,0
+EZU.US,D,20170811,000000,36.5028,36.581,36.3698,36.4676,8031586.042513,0
+EZU.US,D,20170814,000000,36.8303,36.9407,36.8068,36.8645,2776689.7482487,0
+EZU.US,D,20170815,000000,36.8488,36.9094,36.6797,36.8645,5027781.126108,0
+EZU.US,D,20170816,000000,36.9818,37.149,36.9544,37.0786,8567921.4321621,0
+EZU.US,D,20170817,000000,36.8997,36.9769,36.5829,36.5937,4084296.2475553,0
+EZU.US,D,20170818,000000,36.5986,36.8068,36.5243,36.7237,5162312.0083351,0
+EZU.US,D,20170821,000000,36.6436,36.7687,36.5478,36.6885,2632234.0793546,0
+EZU.US,D,20170822,000000,36.7775,36.9358,36.7501,36.9358,2069215.7237786,0
+EZU.US,D,20170823,000000,36.8488,36.9544,36.8029,36.9407,4627394.4453527,0
+EZU.US,D,20170824,000000,37.0062,37.0248,36.84,36.84,10121765.346292,0
+EZU.US,D,20170825,000000,36.9544,37.2643,36.9495,37.1656,7924725.2854721,0
+EZU.US,D,20170828,000000,37.1929,37.2008,37.104,37.1656,5049242.8890717,0
+EZU.US,D,20170829,000000,36.7775,36.9955,36.7775,36.9094,20823514.888902,0
+EZU.US,D,20170830,000000,36.8205,36.8743,36.7599,36.8117,2481831.9267565,0
+EZU.US,D,20170831,000000,36.9094,37.0414,36.8205,37.0248,3540558.697906,0
+EZU.US,D,20170901,000000,37.2096,37.236,37.0864,37.1128,7073286.6143302,0
+EZU.US,D,20170905,000000,37.06,37.1392,36.7091,36.8488,3592764.5897597,0
+EZU.US,D,20170906,000000,37.1929,37.3259,37.1206,37.2555,9685067.5722025,0
+EZU.US,D,20170907,000000,37.6006,37.6172,37.4393,37.5546,5941892.6461411,0
+EZU.US,D,20170908,000000,37.6006,37.626,37.5214,37.5449,4024065.2112568,0
+EZU.US,D,20170911,000000,37.8567,37.9984,37.8381,37.9281,2619001.0304652,0
+EZU.US,D,20170912,000000,38.0151,38.0952,37.9984,38.0854,11647711.014496,0
+EZU.US,D,20170913,000000,38.0512,38.0698,37.8293,37.8567,4113109.0223711,0
+EZU.US,D,20170914,000000,37.7941,37.9945,37.7941,37.9281,13280291.364925,0
+EZU.US,D,20170915,000000,38.0512,38.0854,37.9447,38.0424,10005914.790733,0
+EZU.US,D,20170918,000000,38.1676,38.235,38.06,38.1324,5467452.6535313,0
+EZU.US,D,20170919,000000,38.2536,38.3318,38.2115,38.3171,3425250.3127166,0
+EZU.US,D,20170920,000000,38.2536,38.3357,37.9369,38.1324,11307813.156706,0
+EZU.US,D,20170921,000000,38.1402,38.2115,38.0854,38.1588,5496831.1268657,0
+EZU.US,D,20170922,000000,38.281,38.3523,38.2291,38.2331,3338562.3853061,0
+EZU.US,D,20170925,000000,37.9896,38.0512,37.7335,37.8176,4736764.5305419,0
+EZU.US,D,20170926,000000,37.7238,37.7589,37.5546,37.6798,3735529.300876,0
+EZU.US,D,20170927,000000,37.7081,37.9095,37.6886,37.8225,12092503.494512,0
+EZU.US,D,20170928,000000,37.9545,38.0424,37.9281,37.972,4104976.4668153,0
+EZU.US,D,20170929,000000,38.1324,38.3807,38.1001,38.3435,3177945.9475225,0
+EZU.US,D,20171002,000000,38.1138,38.2536,38.0854,38.2291,2900935.7608458,0
+EZU.US,D,20171003,000000,38.2731,38.3523,38.2448,38.3435,2124742.1534103,0
+EZU.US,D,20171004,000000,38.1764,38.2262,38.1236,38.149,10738425.833722,0
+EZU.US,D,20171005,000000,38.1138,38.2634,38.1089,38.2203,10104542.741847,0
+EZU.US,D,20171006,000000,38.0766,38.2291,38.0336,38.2203,6811542.1039503,0
+EZU.US,D,20171009,000000,38.2448,38.281,38.1764,38.2028,3383024.4475299,0
+EZU.US,D,20171010,000000,38.3611,38.6006,38.2986,38.5478,6314277.7617101,0
+EZU.US,D,20171011,000000,38.5566,38.7502,38.5566,38.715,5013469.8742556,0
+EZU.US,D,20171012,000000,38.627,38.6876,38.5732,38.6006,3921445.6586605,0
+EZU.US,D,20171013,000000,38.7023,38.7375,38.5732,38.5918,6999164.7639571,0
+EZU.US,D,20171016,000000,38.5732,38.5781,38.4765,38.5214,8996132.7055109,0
+EZU.US,D,20171017,000000,38.4227,38.4853,38.3807,38.4667,11589022.606346,0
+EZU.US,D,20171018,000000,38.5918,38.6876,38.539,38.6524,4268594.2779323,0
+EZU.US,D,20171019,000000,38.4501,38.627,38.4501,38.6172,2936351.7615878,0
+EZU.US,D,20171020,000000,38.5566,38.5566,38.4051,38.4051,9743969.779612,0
+EZU.US,D,20171023,000000,38.4413,38.4413,38.2634,38.2888,2300914.7889722,0
+EZU.US,D,20171024,000000,38.4051,38.5918,38.3758,38.5019,23637371.950485,0
+EZU.US,D,20171025,000000,38.5644,38.5918,38.2937,38.4667,5524526.8261259,0
+EZU.US,D,20171026,000000,38.5302,38.6172,38.4315,38.4413,6211428.0424471,0
+EZU.US,D,20171027,000000,38.321,38.4051,38.237,38.3611,4797431.3490626,0
+EZU.US,D,20171030,000000,38.4501,38.6094,38.4501,38.5918,5581906.8646465,0
+EZU.US,D,20171031,000000,38.7326,38.8303,38.6622,38.7951,5940119.8513262,0
+EZU.US,D,20171101,000000,38.9271,38.9936,38.8479,38.8929,5154832.1031496,0
+EZU.US,D,20171102,000000,38.8831,39.0425,38.8479,39.0425,11998837.936731,0
+EZU.US,D,20171103,000000,38.9105,38.9105,38.7062,38.8039,9049829.0544017,0
+EZU.US,D,20171106,000000,38.6358,38.7766,38.6172,38.7678,5653309.6794639,0
+EZU.US,D,20171107,000000,38.5732,38.627,38.4413,38.4413,8269880.149929,0
+EZU.US,D,20171108,000000,38.4051,38.5566,38.3562,38.5117,7739849.281021,0
+EZU.US,D,20171109,000000,38.1588,38.2536,38.0024,38.2203,4734679.7320233,0
+EZU.US,D,20171110,000000,38.2115,38.2291,38.06,38.1236,6147799.7461485,0
+EZU.US,D,20171113,000000,37.7238,38.0112,37.6798,37.9799,5394148.1505657,0
+EZU.US,D,20171114,000000,38.0424,38.1764,37.9447,38.149,10502381.221862,0
+EZU.US,D,20171115,000000,37.8782,38.0952,37.843,37.972,2814053.4704723,0
+EZU.US,D,20171116,000000,38.2291,38.2888,38.1402,38.2536,5355674.5135272,0
+EZU.US,D,20171117,000000,38.1588,38.1588,38.0248,38.06,3663579.2008734,0
+EZU.US,D,20171120,000000,38.1402,38.1676,38.0151,38.0336,5027961.1675894,0
+EZU.US,D,20171121,000000,38.281,38.3562,38.237,38.2536,5901061.0794729,0
+EZU.US,D,20171122,000000,38.4413,38.4853,38.1412,38.2448,11109882.098921,0
+EZU.US,D,20171124,000000,38.8391,38.8831,38.7854,38.7951,8260674.506225,0
+EZU.US,D,20171127,000000,38.7854,38.7951,38.5693,38.5732,4255681.4164504,0
+EZU.US,D,20171128,000000,38.7238,38.8264,38.6094,38.715,6237209.7780036,0
+EZU.US,D,20171129,000000,38.8479,38.9271,38.5967,38.6221,4322023.6334898,0
+EZU.US,D,20171130,000000,38.8665,38.9369,38.6876,38.6974,10038952.402586,0
+EZU.US,D,20171201,000000,38.4853,38.5693,38.2291,38.4315,7382857.7121192,0
+EZU.US,D,20171204,000000,38.6798,38.6974,38.455,38.4941,4769836.9231357,0
+EZU.US,D,20171205,000000,38.4667,38.583,38.3083,38.4051,26224088.269838,0
+EZU.US,D,20171206,000000,38.2536,38.4227,38.1842,38.3357,11456427.170044,0
+EZU.US,D,20171207,000000,38.3435,38.627,38.3259,38.4853,18596738.31771,0
+EZU.US,D,20171208,000000,38.6622,38.7238,38.539,38.6876,14247809.735331,0
+EZU.US,D,20171211,000000,38.6094,38.7062,38.6006,38.6622,7224499.9765579,0
+EZU.US,D,20171212,000000,38.5214,38.6094,38.4765,38.6094,6061230.4824417,0
+EZU.US,D,20171213,000000,38.583,38.7062,38.4413,38.5478,5157220.7216682,0
+EZU.US,D,20171214,000000,38.5918,38.6446,38.2028,38.2203,11210716.581147,0
+EZU.US,D,20171215,000000,38.2585,38.2986,38.1138,38.2634,24610002.066817,0
+EZU.US,D,20171218,000000,38.8206,38.932,38.7463,38.7854,9523139.6959003,0
+EZU.US,D,20171219,000000,38.9125,38.9359,38.672,38.8059,7265901.3335964,0
+EZU.US,D,20171220,000000,38.7424,38.7688,38.583,38.6016,6230844.9024478,0
+EZU.US,D,20171221,000000,38.6016,38.8137,38.5732,38.6808,4238255.2423757,0
+EZU.US,D,20171222,000000,38.583,38.6583,38.4902,38.6583,5240875.5638935,0
+EZU.US,D,20171226,000000,38.6886,38.7424,38.6016,38.6534,2845429.7904734,0
+EZU.US,D,20171227,000000,38.6632,38.759,38.6182,38.6632,7897191.21436,0
+EZU.US,D,20171228,000000,38.7961,38.8108,38.6094,38.6495,6210203.5557804,0
+EZU.US,D,20171229,000000,38.6886,38.7512,38.5214,38.5644,3539482.5408689,0
+EZU.US,D,20180102,000000,38.6094,38.801,38.5517,38.759,5155171.7268533,0
+EZU.US,D,20180103,000000,38.7961,39.0366,38.7873,38.9643,7050887.8172923,0
+EZU.US,D,20180104,000000,39.5958,39.7923,39.5958,39.6143,7309281.1010054,0
+EZU.US,D,20180105,000000,39.8538,40.0464,39.7962,40.0054,4117674.506075,0
+EZU.US,D,20180108,000000,39.889,39.9027,39.7932,39.8362,9353763.6262646,0
+EZU.US,D,20180109,000000,39.9066,39.9604,39.7531,39.9526,4202961.9971892,0
+EZU.US,D,20180110,000000,39.934,39.934,39.6974,39.7786,6016578.1491067,0
+EZU.US,D,20180111,000000,39.934,40.0914,39.9066,40.0601,5212512.8927813,0
+EZU.US,D,20180112,000000,40.4238,40.6359,40.3573,40.632,13336089.902705,0
+EZU.US,D,20180116,000000,40.8861,40.9301,40.7082,40.7258,9867075.1885054,0
+EZU.US,D,20180117,000000,40.8226,41.0279,40.6623,40.8861,10376838.092228,0
+EZU.US,D,20180118,000000,40.9213,40.9829,40.7737,40.9526,8776660.0936511,0
+EZU.US,D,20180119,000000,41.2498,41.2899,41.0533,41.2361,7778164.3588001,0
+EZU.US,D,20180122,000000,41.3573,41.5606,41.2987,41.5343,4434420.6660865,0
+EZU.US,D,20180123,000000,41.5343,41.6418,41.4482,41.6242,7031311.3750694,0
+EZU.US,D,20180124,000000,41.7933,41.8285,41.4883,41.632,5690581.3350208,0
+EZU.US,D,20180125,000000,41.8911,41.8999,41.4385,41.5343,6742739.6609849,0
+EZU.US,D,20180126,000000,41.7298,41.8999,41.6936,41.8813,7495263.9513825,0
+EZU.US,D,20180129,000000,41.5069,41.5753,41.3573,41.4805,6115126.3091103,0
+EZU.US,D,20180130,000000,41.4443,41.4531,41.152,41.1872,6905132.9854352,0
+EZU.US,D,20180131,000000,41.4805,41.4805,41.1872,41.2674,13508779.349378,0
+EZU.US,D,20180201,000000,41.1159,41.4619,41.0992,41.3739,9834567.4714672,0
+EZU.US,D,20180202,000000,40.7864,40.849,40.3055,40.3328,8347105.6699318,0
+EZU.US,D,20180205,000000,39.934,40.1657,38.4579,38.672,20982693.04076,0
+EZU.US,D,20180206,000000,38.6886,39.7571,38.5644,39.7571,20882317.868904,0
+EZU.US,D,20180207,000000,39.2057,39.498,38.9291,39.0278,12578877.373048,0
+EZU.US,D,20180208,000000,38.9916,39.0112,37.9163,37.9261,15940449.264281,0
+EZU.US,D,20180209,000000,38.0845,38.2526,37.0717,38.0845,23857564.728271,0
+EZU.US,D,20180212,000000,38.3699,38.7248,38.2722,38.6808,8778367.4188363,0
+EZU.US,D,20180213,000000,38.4765,38.5928,38.3699,38.5732,6533703.3172736,0
+EZU.US,D,20180214,000000,39.3211,39.3396,39.3211,39.3211,9997223.697399,0
+EZU.US,D,20180215,000000,39.5254,39.5791,39.1959,39.5352,5808551.4698399,0
+EZU.US,D,20180216,000000,39.5303,39.8362,39.5156,39.6143,9833378.7885042,0
+EZU.US,D,20180220,000000,39.1959,39.4804,39.1959,39.1959,22743232.759342,0
+EZU.US,D,20180221,000000,39.3211,39.5958,39.02,39.0366,16377815.033186,0
+EZU.US,D,20180222,000000,39.1871,39.4276,39.0933,39.2321,6198660.4417059,0
+EZU.US,D,20180223,000000,39.3308,39.5352,39.2321,39.4843,6697811.1276499,0
+EZU.US,D,20180226,000000,39.5703,39.7737,39.3924,39.7395,4911996.0401778,0
+EZU.US,D,20180227,000000,39.454,39.5254,39.0366,39.0454,8089911.2988114,0
+EZU.US,D,20180228,000000,39.2057,39.2673,38.6984,38.7961,12984760.433803,0
+EZU.US,D,20180301,000000,38.5644,38.716,37.9975,38.3513,12099392.127105,0
+EZU.US,D,20180302,000000,38.1304,38.4139,37.9114,38.4139,15407071.260558,0
+EZU.US,D,20180305,000000,38.147,38.6984,38.103,38.6456,9900323.5307288,0
+EZU.US,D,20180306,000000,38.9643,38.9828,38.7688,38.9125,35272838.098314,0
+EZU.US,D,20180307,000000,38.8411,39.151,38.8137,39.1168,5715049.5861328,0
+EZU.US,D,20180308,000000,39.3025,39.3631,39.0366,39.1344,6730951.0357993,0
+EZU.US,D,20180309,000000,39.1608,39.3172,39.1021,39.2849,4229085.4023753,0
+EZU.US,D,20180312,000000,39.3396,39.4227,39.2585,39.3827,10780163.745575,0
+EZU.US,D,20180313,000000,39.5156,39.5156,38.9476,39.0112,9549907.5677532,0
+EZU.US,D,20180314,000000,39.3211,39.3563,38.9388,39.1265,5364687.8401942,0
+EZU.US,D,20180315,000000,39.0718,39.2712,39.02,39.1168,5699017.7105767,0
+EZU.US,D,20180316,000000,39.107,39.2937,39.0972,39.151,7040299.1276623,0
+EZU.US,D,20180319,000000,39.0718,39.1168,38.7776,38.9643,5774002.9416905,0
+EZU.US,D,20180320,000000,38.7873,39.0014,38.7688,38.9085,10526999.848529,0
+EZU.US,D,20180321,000000,38.8225,39.0972,38.759,38.9037,19724113.064418,0
+EZU.US,D,20180322,000000,38.3073,38.4501,38.0493,38.0678,19046444.088838,0
+EZU.US,D,20180323,000000,38.1568,38.2291,37.6759,37.6944,22266266.048214,0
+EZU.US,D,20180326,000000,38.3425,38.4853,37.9261,38.4579,14770729.988683,0
+EZU.US,D,20180327,000000,38.4413,38.5439,37.8362,38.0053,13738821.214571,0
+EZU.US,D,20180328,000000,38.2321,38.5439,38.0581,38.1754,13083773.018992,0
+EZU.US,D,20180329,000000,38.5732,38.7072,38.4168,38.539,5829543.6928037,0
+EZU.US,D,20180402,000000,38.4853,38.6456,37.7511,38.0053,10424390.525563,0
+EZU.US,D,20180403,000000,38.2438,38.3601,38.0493,38.3249,5494114.137236,0
+EZU.US,D,20180404,000000,37.8616,38.4501,37.8547,38.4315,11585192.633012,0
+EZU.US,D,20180405,000000,38.7776,38.9388,38.759,38.7961,11071403.347068,0
+EZU.US,D,20180406,000000,38.8587,39.0014,38.5732,38.672,11326202.961892,0
+EZU.US,D,20180409,000000,39.0366,39.2409,38.9291,38.9828,4894430.7431402,0
+EZU.US,D,20180410,000000,39.3924,39.5156,39.3123,39.4403,15797508.603535,0
+EZU.US,D,20180411,000000,39.3308,39.4442,39.1774,39.2145,7321098.369154,0
+EZU.US,D,20180412,000000,39.3025,39.4628,39.2937,39.4276,3935051.0660684,0
+EZU.US,D,20180413,000000,39.6143,39.6505,39.4012,39.5254,3556504.6445732,0
+EZU.US,D,20180416,000000,39.631,39.6857,39.5156,39.631,4175761.412003,0
+EZU.US,D,20180417,000000,39.8636,40.0406,39.8098,39.979,4250064.3268205,0
+EZU.US,D,20180418,000000,40.0767,40.1706,40.0239,40.1471,8398468.6403041,0
+EZU.US,D,20180419,000000,40.1197,40.1471,39.8636,39.9956,6344450.0543038,0
+EZU.US,D,20180420,000000,39.8441,39.8695,39.6857,39.8196,6161806.1550379,0
+EZU.US,D,20180423,000000,39.7492,39.8284,39.631,39.7219,3726885.2638386,0
+EZU.US,D,20180424,000000,39.6925,39.8098,39.3827,39.5254,4130561.7934829,0
+EZU.US,D,20180425,000000,39.3211,39.4276,39.1676,39.3827,6243941.8972631,0
+EZU.US,D,20180426,000000,39.5254,39.5703,39.3827,39.5068,7508417.2091607,0
+EZU.US,D,20180427,000000,39.5156,39.6671,39.3924,39.631,5774330.2898387,0
+EZU.US,D,20180430,000000,39.5254,39.6583,39.41,39.41,10368884.55519,0
+EZU.US,D,20180501,000000,39.454,39.4628,39.0659,39.2937,5211817.2779665,0
+EZU.US,D,20180502,000000,39.6505,39.6857,39.3484,39.3924,8981487.9677326,0
+EZU.US,D,20180503,000000,39.4716,39.5528,39.1559,39.4882,7583247.9728671,0
+EZU.US,D,20180504,000000,39.2233,39.6505,39.1774,39.5958,5936134.3876223,0
+EZU.US,D,20180507,000000,39.5528,39.6769,39.5029,39.5791,10175229.482591,0
+EZU.US,D,20180508,000000,39.2937,39.4882,39.1959,39.4843,5289977.7861175,0
+EZU.US,D,20180509,000000,39.454,39.6143,39.4188,39.5254,3027146.8852948,0
+EZU.US,D,20180510,000000,39.6857,39.8362,39.5528,39.8362,5101326.0253699,0
+EZU.US,D,20180511,000000,39.8724,39.9428,39.8323,39.8636,7027354.5543285,0
+EZU.US,D,20180514,000000,39.9702,40.019,39.8245,39.8724,3193709.8067823,0
+EZU.US,D,20180515,000000,39.5352,39.6925,39.3924,39.5791,3503276.8127194,0
+EZU.US,D,20180516,000000,39.3396,39.4882,39.2585,39.4579,3984926.6482924,0
+EZU.US,D,20180517,000000,39.5254,39.6583,39.4716,39.5606,5111934.1512962,0
+EZU.US,D,20180518,000000,39.41,39.4775,39.3396,39.3827,5258350.8401904,0
+EZU.US,D,20180521,000000,39.6583,39.717,39.5156,39.6505,3795957.7690263,0
+EZU.US,D,20180522,000000,39.7219,39.8098,39.631,39.6769,2752007.6978774,0
+EZU.US,D,20180523,000000,39.0112,39.0972,38.8587,39.0806,6250457.1483744,0
+EZU.US,D,20180524,000000,38.974,39.02,38.6935,38.9643,7121469.1928504,0
+EZU.US,D,20180525,000000,38.5214,38.6681,38.365,38.6094,12412078.147116,0
+EZU.US,D,20180529,000000,37.5781,37.7736,37.0629,37.2907,15677896.61316,0
+EZU.US,D,20180530,000000,37.8616,38.2194,37.6583,38.0845,14808963.229425,0
+EZU.US,D,20180531,000000,37.9417,38.0933,37.6319,37.9975,11653799.690052,0
+EZU.US,D,20180601,000000,38.3601,38.3885,38.0405,38.2438,7299378.8195235,0
+EZU.US,D,20180604,000000,38.5566,38.6182,38.4002,38.4413,3543162.1386468,0
+EZU.US,D,20180605,000000,38.539,38.5644,38.2526,38.4051,6600818.8943131,0
+EZU.US,D,20180606,000000,38.539,38.8949,38.4413,38.8587,5387438.5364914,0
+EZU.US,D,20180607,000000,38.8499,38.9164,38.4501,38.5117,10383631.589265,0
+EZU.US,D,20180608,000000,38.5214,38.6368,38.3513,38.5732,9952766.74999,0
+EZU.US,D,20180611,000000,38.8059,39.0806,38.759,38.9828,3056578.5527033,0
+EZU.US,D,20180612,000000,38.974,39.0278,38.672,38.7248,6731659.9491326,0
+EZU.US,D,20180613,000000,38.9555,39.0014,38.7297,38.8773,6317287.3187472,0
+EZU.US,D,20180614,000000,38.8587,39.02,38.7873,38.8225,7616690.6780535,0
+EZU.US,D,20180615,000000,38.716,38.7248,38.5439,38.7072,6712545.886169,0
+EZU.US,D,20180618,000000,38.0747,38.3201,38.018,38.28,10126279.681848,0
+EZU.US,D,20180619,000000,37.6397,37.9584,37.5752,37.9437,5594799.2668692,0
+EZU.US,D,20180620,000000,37.931,37.9486,37.7306,37.8391,10086286.94481,0
+EZU.US,D,20180621,000000,37.6025,37.6397,37.3748,37.4471,8210635.2499269,0
+EZU.US,D,20180622,000000,37.8753,38.0268,37.6622,37.844,11216140.330776,0
+EZU.US,D,20180625,000000,37.6759,37.6944,37.2526,37.3845,12167645.238959,0
+EZU.US,D,20180626,000000,37.3572,37.3992,37.1284,37.2751,11431669.420414,0
+EZU.US,D,20180627,000000,37.3572,37.5654,36.8928,36.9104,7276255.7647079,0
+EZU.US,D,20180628,000000,36.7931,36.9661,36.6836,36.929,5691310.7076135,0
+EZU.US,D,20180629,000000,37.4373,37.6201,37.2946,37.3474,7246452.7617438,0
+EZU.US,D,20180702,000000,36.9378,37.1753,36.9192,37.1568,3691179.7645781,0
+EZU.US,D,20180703,000000,37.4471,37.538,37.2848,37.2946,5242346.5846342,0
+EZU.US,D,20180705,000000,37.9222,38.0033,37.8391,37.9584,17518882.139153,0
+EZU.US,D,20180706,000000,38.1128,38.2458,38.0327,38.1861,7958345.9862141,0
+EZU.US,D,20180709,000000,38.4041,38.4315,38.3034,38.4041,8164770.7054808,0
+EZU.US,D,20180710,000000,38.3875,38.5596,38.368,38.5136,3895123.7986595,0
+EZU.US,D,20180711,000000,38.0219,38.1226,37.6944,37.8303,14660849.444975,0
+EZU.US,D,20180712,000000,38.0033,38.1764,37.9222,38.1226,3685096.2038371,0
+EZU.US,D,20180713,000000,38.0747,38.2223,38.0121,38.2135,3392279.1934562,0
+EZU.US,D,20180716,000000,38.2761,38.3533,38.2184,38.2839,2580323.8237971,0
+EZU.US,D,20180717,000000,38.0942,38.4129,38.0942,38.3728,11103223.632995,0
+EZU.US,D,20180718,000000,38.3582,38.4931,38.3406,38.3944,2811614.7267685,0
+EZU.US,D,20180719,000000,38.0747,38.3132,38.0532,38.2311,4577590.4705361,0
+EZU.US,D,20180720,000000,38.0942,38.3944,38.0942,38.322,3081781.2912227,0
+EZU.US,D,20180723,000000,38.2135,38.3034,38.149,38.2673,3510574.6304975,0
+EZU.US,D,20180724,000000,38.5772,38.6954,38.3944,38.4413,3891343.9505113,0
+EZU.US,D,20180725,000000,38.4677,38.8822,38.2096,38.7864,6201394.821706,0
+EZU.US,D,20180726,000000,38.5772,38.6329,38.4677,38.495,4144913.9638538,0
+EZU.US,D,20180727,000000,38.6778,38.7864,38.5723,38.6231,3934268.4994017,0
+EZU.US,D,20180730,000000,38.8059,38.8968,38.6954,38.6954,3165777.8030776,0
+EZU.US,D,20180731,000000,38.9682,38.9867,38.7179,38.7678,5038249.1061083,0
+EZU.US,D,20180801,000000,38.7042,38.7277,38.4862,38.542,4092099.409037,0
+EZU.US,D,20180802,000000,38.0317,38.191,37.9662,38.1812,2664044.135652,0
+EZU.US,D,20180803,000000,38.0395,38.2389,38.0121,38.2311,2400786.6630499,0
+EZU.US,D,20180806,000000,38.0033,38.1324,37.9026,38.0532,2066823.0134082,0
+EZU.US,D,20180807,000000,38.4413,38.4862,38.3406,38.3728,5704621.501688,0
+EZU.US,D,20180808,000000,38.2839,38.3484,38.191,38.2761,2048409.6800742,0
+EZU.US,D,20180809,000000,38.2673,38.3034,38.0747,38.0942,2427814.3674953,0
+EZU.US,D,20180810,000000,37.1108,37.1978,36.886,37.0023,21321277.414105,0
+EZU.US,D,20180813,000000,37.0375,37.0874,36.8097,36.8831,8494392.9003075,0
+EZU.US,D,20180814,000000,36.8645,36.9192,36.7188,36.8782,8745296.0492055,0
+EZU.US,D,20180815,000000,36.1997,36.2457,35.8996,36.147,8194637.1321485,0
+EZU.US,D,20180816,000000,36.4177,36.6289,36.3825,36.4275,6131770.9394813,0
+EZU.US,D,20180817,000000,36.3904,36.7657,36.3376,36.6641,7074465.0676635,0
+EZU.US,D,20180820,000000,36.9192,36.9896,36.8645,36.9378,3070107.2378889,0
+EZU.US,D,20180821,000000,37.4119,37.6299,37.3112,37.4843,11719131.219684,0
+EZU.US,D,20180822,000000,37.6671,37.7042,37.5556,37.6485,8070039.2202922,0
+EZU.US,D,20180823,000000,37.5126,37.6299,37.3621,37.4207,7498569.1447159,0
+EZU.US,D,20180824,000000,37.6299,37.8489,37.6123,37.8225,12235215.011554,0
+EZU.US,D,20180827,000000,38.0493,38.3582,38.0395,38.3445,3925933.3971792,0
+EZU.US,D,20180828,000000,38.5234,38.5674,38.3318,38.3582,6441603.9157888,0
+EZU.US,D,20180829,000000,38.2761,38.5038,38.2184,38.4862,5872245.2357682,0
+EZU.US,D,20180830,000000,38.0678,38.1588,37.9486,38.0395,6853613.5017296,0
+EZU.US,D,20180831,000000,37.5937,37.7804,37.3327,37.538,6626162.8017214,0
+EZU.US,D,20180904,000000,36.9759,37.2017,36.8801,37.2017,3940689.6379205,0
+EZU.US,D,20180905,000000,37.0297,37.0688,36.7325,36.8391,14433438.640523,0
+EZU.US,D,20180906,000000,36.7657,36.9104,36.5057,36.6563,6890974.1550643,0
+EZU.US,D,20180907,000000,36.2457,36.4696,36.2085,36.319,5103079.3838885,0
+EZU.US,D,20180910,000000,36.7745,36.8097,36.6875,36.7276,4768591.9772097,0
+EZU.US,D,20180911,000000,36.4735,36.7745,36.3943,36.7745,13361382.661965,0
+EZU.US,D,20180912,000000,36.7462,37.0111,36.7276,36.8391,8993978.3455108,0
+EZU.US,D,20180913,000000,37.2477,37.3425,37.0649,37.2193,6810352.3980244,0
+EZU.US,D,20180914,000000,37.1851,37.2663,37.0023,37.1108,7397210.905453,0
+EZU.US,D,20180917,000000,37.321,37.4031,37.1568,37.1753,5249054.1527826,0
+EZU.US,D,20180918,000000,37.3112,37.5126,37.3112,37.4207,11449711.418192,0
+EZU.US,D,20180919,000000,37.4207,37.5957,37.4158,37.538,6866783.1269153,0
+EZU.US,D,20180920,000000,38.1402,38.2937,38.0219,38.2311,5507105.7668661,0
+EZU.US,D,20180921,000000,38.2135,38.2937,38.1734,38.2311,3676765.1934665,0
+EZU.US,D,20180924,000000,38.2761,38.3034,38.0395,38.0532,3613448.9008716,0
+EZU.US,D,20180925,000000,38.2389,38.322,38.1226,38.1685,3511772.5201271,0
+EZU.US,D,20180926,000000,38.0219,38.3944,38.017,38.1402,13103831.276771,0
+EZU.US,D,20180927,000000,38.0033,38.1959,37.8938,37.9388,3196224.2497454,0
+EZU.US,D,20180928,000000,37.2477,37.5312,37.2281,37.3425,3704123.3149489,0
+EZU.US,D,20181001,000000,37.6025,37.6436,37.3376,37.3474,3731286.0505055,0
+EZU.US,D,20181002,000000,37.0473,37.19,36.9896,37.102,3619552.9208718,0
+EZU.US,D,20181003,000000,37.3669,37.4256,37.1851,37.2193,5402551.7913067,0
+EZU.US,D,20181004,000000,37.0375,37.0649,36.6054,36.7462,4693268.1453551,0
+EZU.US,D,20181005,000000,36.5566,36.6152,36.2809,36.4373,6225978.6676328,0
+EZU.US,D,20181008,000000,35.8449,36.1098,35.8048,36.1098,4790934.5112846,0
+EZU.US,D,20181009,000000,35.7999,36.1558,35.7354,36.0365,9170341.2521839,0
+EZU.US,D,20181010,000000,35.754,35.7902,35.1166,35.2075,11322834.344854,0
+EZU.US,D,20181011,000000,35.2994,35.4079,34.6513,34.8986,16942167.332465,0
+EZU.US,D,20181012,000000,35.1254,35.1714,34.5975,34.9436,10949143.928545,0
+EZU.US,D,20181015,000000,34.9436,35.1205,34.8888,34.9983,6418082.9283805,0
+EZU.US,D,20181016,000000,35.5536,35.7139,35.4803,35.6904,5922762.21577,0
+EZU.US,D,20181017,000000,35.4275,35.4852,35.1714,35.2906,11932958.098951,0
+EZU.US,D,20181018,000000,35.1166,35.189,34.4705,34.5839,9194620.2551477,0
+EZU.US,D,20181019,000000,34.6425,34.9983,34.5975,34.8067,8188600.6277039,0
+EZU.US,D,20181022,000000,34.7158,34.7627,34.4157,34.5164,6768328.0565413,0
+EZU.US,D,20181023,000000,33.9416,34.3874,33.751,34.2505,9865190.8907275,0
+EZU.US,D,20181024,000000,33.922,33.968,33.1586,33.184,7368276.3980445,0
+EZU.US,D,20181025,000000,33.6141,33.9318,33.487,33.7324,9150200.1344054,0
+EZU.US,D,20181026,000000,33.3228,33.8321,33.0677,33.5965,24139116.870504,0
+EZU.US,D,20181029,000000,33.9875,34.0697,33.3316,33.6141,10119370.589996,0
+EZU.US,D,20181030,000000,33.5222,33.8507,33.4949,33.8409,9622435.6418299,0
+EZU.US,D,20181031,000000,34.1146,34.2935,34.0237,34.0325,5101631.8912958,0
+EZU.US,D,20181101,000000,34.4343,34.579,34.3062,34.5702,5244986.8520417,0
+EZU.US,D,20181102,000000,34.9162,35.012,34.4881,34.7158,6719311.7632062,0
+EZU.US,D,20181105,000000,34.6601,34.7256,34.5066,34.6259,4783793.2068399,0
+EZU.US,D,20181106,000000,34.5242,34.7579,34.5164,34.753,5035245.686849,0
+EZU.US,D,20181107,000000,35.1166,35.2261,35.0032,35.1978,4309691.8149708,0
+EZU.US,D,20181108,000000,34.9983,35.0707,34.6073,34.6601,3720591.9956903,0
+EZU.US,D,20181109,000000,34.5164,34.5975,34.36,34.5702,6508481.1424579,0
+EZU.US,D,20181112,000000,34.0892,34.1322,33.7608,33.7969,4522152.0157193,0
+EZU.US,D,20181113,000000,33.9778,34.3502,33.9602,34.0892,7613559.3884238,0
+EZU.US,D,20181114,000000,34.5066,34.5438,34.0511,34.2984,9452225.8573793,0
+EZU.US,D,20181115,000000,33.922,34.4294,33.7793,34.3698,13709760.882719,0
+EZU.US,D,20181116,000000,34.0892,34.4245,34.0237,34.3776,10623550.161866,0
+EZU.US,D,20181119,000000,34.3326,34.36,33.9514,34.0198,5639369.7631671,0
+EZU.US,D,20181120,000000,33.3912,33.6004,33.2221,33.3033,7034490.7439584,0
+EZU.US,D,20181121,000000,33.6493,33.8849,33.6395,33.7324,8824415.0736528,0
+EZU.US,D,20181123,000000,33.3316,33.5222,33.313,33.4587,3112633.8541868,0
+EZU.US,D,20181126,000000,33.8869,34.0237,33.8409,33.9875,7805375.1736159,0
+EZU.US,D,20181127,000000,33.7422,33.8233,33.6073,33.8233,5855787.8076194,0
+EZU.US,D,20181128,000000,33.7793,34.3316,33.6278,34.2984,4447681.3349758,0
+EZU.US,D,20181129,000000,34.1058,34.2339,34.0188,34.1606,4944712.4416605,0
+EZU.US,D,20181130,000000,33.8683,33.9318,33.7226,33.9142,5436942.7831598,0
+EZU.US,D,20181203,000000,34.2701,34.4157,34.2407,34.3424,6211987.6031879,0
+EZU.US,D,20181204,000000,34.2339,34.3062,33.3951,33.4401,6845749.985433,0
+EZU.US,D,20181206,000000,32.8028,33.0589,32.4303,33.0491,13017542.304916,0
+EZU.US,D,20181207,000000,33.0227,33.184,32.5574,32.6483,18817350.510311,0
+EZU.US,D,20181210,000000,32.531,32.6209,32.1018,32.4303,8989782.1514366,0
+EZU.US,D,20181211,000000,32.7304,32.7666,32.311,32.5398,13708760.424941,0
+EZU.US,D,20181212,000000,33.0677,33.3414,33.0677,33.1498,6583650.506905,0
+EZU.US,D,20181213,000000,33.1762,33.2778,33.0403,33.0941,17672985.371751,0
+EZU.US,D,20181214,000000,32.6385,32.8223,32.6043,32.6043,10127020.307033,0
+EZU.US,D,20181217,000000,32.531,32.5945,32.2133,32.3482,15204361.942773,0
+EZU.US,D,20181218,000000,32.5222,32.6317,32.3345,32.4215,9668655.1544241,0
+EZU.US,D,20181219,000000,32.6591,32.9064,32.0823,32.1644,20211767.692584,0
+EZU.US,D,20181220,000000,32.2201,32.2974,31.9533,31.9914,13679626.439755,0
+EZU.US,D,20181221,000000,31.9318,32.0637,31.4684,31.5417,17411173.345816,0
+EZU.US,D,20181224,000000,31.4958,31.6424,30.9943,30.9943,5779830.7616907,0
+EZU.US,D,20181226,000000,31.0744,31.8438,30.9366,31.8438,9923483.4122111,0
+EZU.US,D,20181227,000000,31.2954,31.8438,31.1038,31.835,17372523.759147,0
+EZU.US,D,20181228,000000,32.0921,32.1556,31.8526,31.9533,9515219.9166408,0
+EZU.US,D,20181231,000000,32.1556,32.356,31.9533,32.1009,12741532.576017,0
+EZU.US,D,20190102,000000,31.6336,31.9533,31.615,31.9415,6040652.559478,0
+EZU.US,D,20190103,000000,31.7069,31.7529,31.5417,31.5779,5824407.3957664,0
+EZU.US,D,20190104,000000,32.0823,32.6405,32.0588,32.5584,6111143.9142953,0
+EZU.US,D,20190107,000000,32.5408,32.8243,32.489,32.7148,3097266.9045566,0
+EZU.US,D,20190108,000000,33.0432,33.1165,32.8516,32.9445,4043987.4149612,0
+EZU.US,D,20190109,000000,33.3472,33.4743,33.226,33.4059,10281556.252965,0
+EZU.US,D,20190110,000000,33.226,33.4098,33.1635,33.3922,6124002.5587402,0
+EZU.US,D,20190111,000000,33.1547,33.1987,33.0344,33.1263,6465416.4476415,0
+EZU.US,D,20190114,000000,32.8516,33.0794,32.8516,33.0168,4684532.0416511,0
+EZU.US,D,20190115,000000,32.8976,33.0716,32.8086,33.0168,8072589.4669589,0
+EZU.US,D,20190116,000000,33.0168,33.1547,33.0168,33.0765,11397707.050042,0
+EZU.US,D,20190117,000000,32.9064,33.2358,32.9064,33.1547,4317795.7275637,0
+EZU.US,D,20190118,000000,33.5936,33.6757,33.4792,33.6161,5046316.1920346,0
+EZU.US,D,20190122,000000,33.2906,33.3648,33.1077,33.1723,10154348.76259,0
+EZU.US,D,20190123,000000,33.5476,33.6063,33.3306,33.4245,6673735.6943157,0
+EZU.US,D,20190124,000000,33.4919,33.6024,33.3326,33.4919,4766370.1016541,0
+EZU.US,D,20190125,000000,33.9406,34.1146,33.9406,34.0149,5280903.0816727,0
+EZU.US,D,20190128,000000,33.8497,33.9592,33.7862,33.9211,4495283.8934961,0
+EZU.US,D,20190129,000000,34.0697,34.1615,33.9915,34.0149,9753594.8381309,0
+EZU.US,D,20190130,000000,34.098,34.4626,33.9592,34.3473,4028669.5675533,0
+EZU.US,D,20190131,000000,34.1058,34.2613,34.0061,34.1987,14884858.897576,0
+EZU.US,D,20190201,000000,34.1889,34.3473,34.098,34.2261,9021671.9988452,0
+EZU.US,D,20190204,000000,34.1058,34.316,33.968,34.316,8772914.0032806,0
+EZU.US,D,20190205,000000,34.5819,34.6826,34.5193,34.6454,3287412.1912301,0
+EZU.US,D,20190206,000000,34.62,34.6406,34.2495,34.5467,6730333.1661696,0
+EZU.US,D,20190207,000000,34.0237,34.1146,33.7774,33.8497,5635203.2350188,0
+EZU.US,D,20190208,000000,33.5574,33.6474,33.3648,33.6386,2617005.2297244,0
+EZU.US,D,20190211,000000,33.6112,33.7207,33.5662,33.6386,3162325.3030775,0
+EZU.US,D,20190212,000000,33.9211,34.1058,33.9211,34.098,1688938.44895,0
+EZU.US,D,20190213,000000,34.1146,34.1987,34.0276,34.0511,1805389.4837691,0
+EZU.US,D,20190214,000000,33.9963,34.1293,33.9035,33.9504,8291338.8440039,0
+EZU.US,D,20190215,000000,34.4362,34.6005,34.3668,34.6005,6131914.1542961,0
+EZU.US,D,20190219,000000,34.5193,34.7745,34.491,34.7285,8365145.6217843,0
+EZU.US,D,20190220,000000,34.8009,35.0394,34.7471,34.9035,10095636.826291,0
+EZU.US,D,20190221,000000,34.9035,34.9113,34.7471,34.8009,2834872.8126952,0
+EZU.US,D,20190222,000000,34.9035,34.9846,34.838,34.9035,2144959.993411,0
+EZU.US,D,20190225,000000,35.1313,35.1909,34.9846,34.9846,1297090.440047,0
+EZU.US,D,20190226,000000,35.057,35.2779,35.057,35.2046,3087261.3038155,0
+EZU.US,D,20190227,000000,35.1782,35.1909,35.013,35.0668,3760367.8645806,0
+EZU.US,D,20190228,000000,35.1948,35.3512,35.1684,35.2681,6953945.7091407,0
+EZU.US,D,20190301,000000,35.5712,35.6621,35.4881,35.58,2615869.7408354,0
+EZU.US,D,20190304,000000,35.6357,35.6357,35.2457,35.407,3519994.0734608,0
+EZU.US,D,20190305,000000,35.3239,35.4255,35.2457,35.3796,3442149.6608654,0
+EZU.US,D,20190306,000000,35.3698,35.4607,35.2584,35.3053,8950976.0514352,0
+EZU.US,D,20190307,000000,35.0218,35.0619,34.6728,34.6826,6624429.9024621,0
+EZU.US,D,20190308,000000,34.5193,34.7745,34.5193,34.7696,6150187.3417042,0
+EZU.US,D,20190311,000000,34.7373,35.0472,34.7373,35.0472,3022133.3438131,0
+EZU.US,D,20190312,000000,35.013,35.1215,34.9944,35.0717,3781469.5445814,0
+EZU.US,D,20190313,000000,35.1127,35.4206,35.1127,35.3884,7642057.0906471,0
+EZU.US,D,20190314,000000,35.4695,35.5614,35.4431,35.5243,3482380.7482742,0
+EZU.US,D,20190315,000000,35.8195,35.9876,35.8195,35.9554,4173691.9579289,0
+EZU.US,D,20190318,000000,36.0932,36.1167,35.9866,36.102,3174067.8949297,0
+EZU.US,D,20190319,000000,36.4686,36.4686,36.2066,36.3034,6835338.2683956,0
+EZU.US,D,20190320,000000,36.1665,36.4588,35.928,36.2838,5406780.7201958,0
+EZU.US,D,20190321,000000,35.928,36.1489,35.882,36.144,17714671.112493,0
+EZU.US,D,20190322,000000,35.3884,35.4783,35.0218,35.0941,10391354.959635,0
+EZU.US,D,20190325,000000,35.1215,35.1948,34.9993,35.1215,5023070.3816633,0
+EZU.US,D,20190326,000000,35.2232,35.3239,35.1313,35.2144,2450364.5630517,0
+EZU.US,D,20190327,000000,35.3424,35.4255,35.0521,35.2965,7098154.8439607,0
+EZU.US,D,20190328,000000,35.1215,35.2046,34.9534,35.1215,3706128.3223564,0
+EZU.US,D,20190329,000000,35.2779,35.3835,35.1411,35.3424,7402505.7617495,0
+EZU.US,D,20190401,000000,35.6357,35.8195,35.6259,35.8097,2528824.7993508,0
+EZU.US,D,20190402,000000,35.7902,35.9456,35.7139,35.928,3316239.2875275,0
+EZU.US,D,20190403,000000,36.2486,36.3933,36.1929,36.3034,8502072.2832708,0
+EZU.US,D,20190404,000000,36.2662,36.3493,36.2213,36.2936,1705800.9704321,0
+EZU.US,D,20190405,000000,36.3219,36.4217,36.2936,36.4031,5014922.481663,0
+EZU.US,D,20190408,000000,36.4774,36.4774,36.3171,36.4031,2482792.4889788,0
+EZU.US,D,20190409,000000,36.231,36.2662,36.1303,36.1665,2515943.6497207,0
+EZU.US,D,20190410,000000,36.1929,36.3591,36.1528,36.3219,2415085.6393467,0
+EZU.US,D,20190411,000000,36.4217,36.4999,36.3034,36.3933,2234638.0415624,0
+EZU.US,D,20190412,000000,36.7051,36.7902,36.6787,36.7804,3451781.880125,0
+EZU.US,D,20190415,000000,36.8156,36.8156,36.7149,36.797,1665162.743764,0
+EZU.US,D,20190416,000000,36.8801,36.9261,36.8488,36.8615,2603569.6341683,0
+EZU.US,D,20190417,000000,37.145,37.1499,37.0268,37.1177,4029072.6149607,0
+EZU.US,D,20190418,000000,36.9916,37.1001,36.9701,37.017,3124643.4393724,0
+EZU.US,D,20190422,000000,36.8615,37.1265,36.8615,37.0903,7278798.8506339,0
+EZU.US,D,20190423,000000,36.8058,36.9994,36.797,36.9994,3563651.0638327,0
+EZU.US,D,20190424,000000,36.7706,36.844,36.6367,36.7051,5121935.6601854,0
+EZU.US,D,20190425,000000,36.495,36.6152,36.4686,36.6054,5658734.4520567,0
+EZU.US,D,20190426,000000,36.6602,36.7667,36.5917,36.6787,2453207.3771259,0
+EZU.US,D,20190429,000000,36.7247,36.9349,36.7051,36.9075,1174015.7200425,0
+EZU.US,D,20190430,000000,36.973,37.1685,36.8948,37.1089,4093968.3623704,0
+EZU.US,D,20190501,000000,37.1265,37.2927,36.8615,36.8713,3447045.5616063,0
+EZU.US,D,20190502,000000,36.8801,36.8977,36.6602,36.6963,2596904.0075014,0
+EZU.US,D,20190503,000000,36.8058,37.017,36.7853,37.017,1761157.5882119,0
+EZU.US,D,20190506,000000,36.1743,36.6465,36.1665,36.6054,3204449.8949308,0
+EZU.US,D,20190507,000000,36.1929,36.231,35.7452,35.8723,7394347.6321196,0
+EZU.US,D,20190508,000000,36.0199,36.2213,35.973,36.0834,4667841.3779468,0
+EZU.US,D,20190509,000000,35.6259,35.8957,35.5428,35.8459,3545287.8556839,0
+EZU.US,D,20190510,000000,35.8459,36.1528,35.6807,36.102,3532994.9097575,0
+EZU.US,D,20190513,000000,35.2877,35.3796,35.1313,35.1948,7632834.0565726,0
+EZU.US,D,20190514,000000,35.407,35.709,35.3982,35.58,5294899.2609324,0
+EZU.US,D,20190515,000000,35.2584,35.8459,35.2329,35.7902,7251371.1676699,0
+EZU.US,D,20190516,000000,35.9456,36.2486,35.8908,36.1303,2712165.3363945,0
+EZU.US,D,20190517,000000,35.8635,36.0658,35.8547,35.9006,4182027.0601514,0
+EZU.US,D,20190520,000000,35.5428,35.667,35.4431,35.5614,1969683.4734046,0
+EZU.US,D,20190521,000000,35.7452,35.9055,35.666,35.8048,5303528.9764883,0
+EZU.US,D,20190522,000000,35.6621,35.7999,35.6455,35.6807,3370567.8275294,0
+EZU.US,D,20190523,000000,35.057,35.2584,35.0169,35.2232,11960281.439692,0
+EZU.US,D,20190524,000000,35.5614,35.6083,35.4832,35.58,5528247.3424224,0
+EZU.US,D,20190528,000000,35.6357,35.6719,35.2496,35.2496,6243665.6972631,0
+EZU.US,D,20190529,000000,34.838,34.9309,34.7285,34.8937,4949136.7564755,0
+EZU.US,D,20190530,000000,34.8468,35.1039,34.8468,35.0853,4395670.829048,0
+EZU.US,D,20190531,000000,34.6454,34.7569,34.5096,34.7197,19427357.646629,0
+EZU.US,D,20190603,000000,34.838,35.0472,34.7471,34.9729,6169735.1409641,0
+EZU.US,D,20190604,000000,35.4255,35.58,35.3473,35.5614,8567443.7084583,0
+EZU.US,D,20190605,000000,35.6807,35.6885,35.4509,35.4979,3606520.3727232,0
+EZU.US,D,20190606,000000,35.5888,35.6856,35.448,35.6171,3212891.3853015,0
+EZU.US,D,20190607,000000,36.0297,36.276,36.0199,36.1255,2560434.3549075,0
+EZU.US,D,20190610,000000,36.1929,36.3004,36.1255,36.2027,4049165.6534799,0
+EZU.US,D,20190611,000000,36.624,36.624,36.3542,36.4588,3801466.4245821,0
+EZU.US,D,20190612,000000,36.276,36.3493,36.144,36.1577,1728843.2111737,0
+EZU.US,D,20190613,000000,36.2662,36.2838,36.1391,36.1743,4678579.4201694,0
+EZU.US,D,20190614,000000,35.882,35.9104,35.7853,35.8723,2867808.128252,0
+EZU.US,D,20190617,000000,35.8351,35.9945,35.8351,35.8537,2466941.6778671,0
+EZU.US,D,20190618,000000,36.1743,36.5458,36.1743,36.5028,6430417.8157884,0
+EZU.US,D,20190619,000000,36.5702,36.7941,36.536,36.6621,2549319.8623145,0
+EZU.US,D,20190620,000000,37.0766,37.1607,36.8889,37.015,2418860.3726802,0
+EZU.US,D,20190621,000000,36.9886,37.1089,36.9114,37.0101,3298477.5816009,0
+EZU.US,D,20190624,000000,37.0952,37.1607,37.0346,37.0668,2681747.5326897,0
+EZU.US,D,20190625,000000,37.0854,37.1226,36.7765,36.7863,2844561.2949178,0
+EZU.US,D,20190626,000000,36.9446,37.0297,36.842,36.8606,2545601.391944,0
+EZU.US,D,20190627,000000,36.8977,36.9642,36.8791,36.8977,11973468.455248,0
+EZU.US,D,20190628,000000,37.1128,37.2741,37.104,37.1851,8219362.1469643,0
+EZU.US,D,20190701,000000,37.5185,37.5185,37.1705,37.2741,2634234.9949102,0
+EZU.US,D,20190702,000000,37.2741,37.3533,37.2506,37.2936,3278490.9312298,0
+EZU.US,D,20190703,000000,37.6211,37.7169,37.6055,37.6876,1650634.6237635,0
+EZU.US,D,20190705,000000,37.3679,37.3972,37.1548,37.3777,2633506.6452805,0
+EZU.US,D,20190708,000000,37.1607,37.2213,37.105,37.1411,1634303.0200592,0
+EZU.US,D,20190709,000000,36.9261,37.058,36.9065,37.0297,2121393.9956324,0
+EZU.US,D,20190710,000000,37.2076,37.2741,37.0483,37.1314,3397849.2267897,0
+EZU.US,D,20190711,000000,37.19,37.236,36.9886,37.0766,2551119.2541664,0
+EZU.US,D,20190712,000000,37.0854,37.1656,37.0297,37.1607,3081026.344556,0
+EZU.US,D,20190715,000000,37.2555,37.2839,37.1988,37.2262,2908539.4445497,0
+EZU.US,D,20190716,000000,37.1988,37.3083,37.1411,37.1705,2825219.1112134,0
+EZU.US,D,20190717,000000,37.2164,37.2262,36.9935,36.9935,2182547.7445235,0
+EZU.US,D,20190718,000000,36.8694,37.1226,36.8029,37.0854,3209339.657894,0
+EZU.US,D,20190719,000000,36.8791,36.9398,36.7667,36.7863,8245095.8032615,0
+EZU.US,D,20190722,000000,36.9349,36.974,36.8508,36.9446,2548686.6482404,0
+EZU.US,D,20190723,000000,37.236,37.2985,37.1705,37.2653,2041657.1015554,0
+EZU.US,D,20190724,000000,37.2164,37.3679,37.2164,37.3484,3043551.1193695,0
+EZU.US,D,20190725,000000,37.3034,37.3112,36.9114,36.9837,3358916.2793809,0
+EZU.US,D,20190726,000000,37.0668,37.1226,37.0101,37.058,3569776.5660552,0
+EZU.US,D,20190729,000000,37.1314,37.1509,37.058,37.104,1517777.3089438,0
+EZU.US,D,20190730,000000,36.4275,36.4744,36.3239,36.3982,8133796.4099241,0
+EZU.US,D,20190731,000000,36.4832,36.5624,35.9114,36.1782,6313193.4209693,0
+EZU.US,D,20190801,000000,36.2017,36.5605,35.8967,36.0795,5434210.4490856,0
+EZU.US,D,20190802,000000,35.8635,35.882,35.5067,35.6953,6516754.8669026,0
+EZU.US,D,20190805,000000,35.2154,35.2515,34.7911,34.9993,7090394.6469234,0
+EZU.US,D,20190806,000000,35.2447,35.2857,34.9622,35.2056,9129401.2514416,0
+EZU.US,D,20190807,000000,35.0541,35.4871,34.9993,35.4128,14002542.089396,0
+EZU.US,D,20190808,000000,35.6484,35.8635,35.5067,35.6856,4409938.093493,0
+EZU.US,D,20190809,000000,35.5438,35.6005,35.3473,35.4822,5333687.9705635,0
+EZU.US,D,20190812,000000,35.3375,35.45,35.1401,35.187,2555129.2689814,0
+EZU.US,D,20190813,000000,35.0541,35.6758,35.0091,35.5145,5603303.1579806,0
+EZU.US,D,20190814,000000,34.7354,34.7911,34.3971,34.3971,4821302.1898042,0
+EZU.US,D,20190815,000000,34.3776,34.5017,34.1645,34.3492,3864983.2179177,0
+EZU.US,D,20190816,000000,34.5017,34.8478,34.4822,34.8106,5308993.6446367,0
+EZU.US,D,20190819,000000,35.2808,35.317,35.1108,35.1108,4719542.9490598,0
+EZU.US,D,20190820,000000,35.0365,35.0834,34.8761,34.9426,2111023.1971135,0
+EZU.US,D,20190821,000000,35.5536,35.6005,35.3942,35.404,2167856.9734118,0
+EZU.US,D,20190822,000000,35.4969,35.5067,35.1684,35.2906,2610813.2349093,0
+EZU.US,D,20190823,000000,35.1489,35.4412,34.7911,34.7911,6277879.7165236,0
+EZU.US,D,20190826,000000,35.1587,35.2154,34.9807,35.102,2864503.9578815,0
+EZU.US,D,20190827,000000,35.3278,35.3942,35.1156,35.1303,4421137.4920119,0
+EZU.US,D,20190828,000000,34.9719,35.1958,34.8673,35.102,2421542.5815692,0
+EZU.US,D,20190829,000000,35.5243,35.6103,35.4128,35.534,3932847.6038461,0
+EZU.US,D,20190830,000000,35.8175,35.8449,35.4724,35.6386,5510004.8439032,0
+EZU.US,D,20190903,000000,35.3659,35.534,35.3092,35.5115,7988591.9321411,0
+EZU.US,D,20190904,000000,35.9475,36.0893,35.9202,36.0893,3427003.6712352,0
+EZU.US,D,20190905,000000,36.493,36.5605,36.3239,36.3434,7877581.0143593,0
+EZU.US,D,20190906,000000,36.4832,36.5262,36.3894,36.408,2414330.69268,0
+EZU.US,D,20190909,000000,36.5507,36.5702,36.4832,36.5409,2661112.3238001,0
+EZU.US,D,20190910,000000,36.5311,36.7237,36.4471,36.6162,10870157.889282,0
+EZU.US,D,20190911,000000,36.5507,36.7374,36.5409,36.7188,3755511.8593952,0
+EZU.US,D,20190912,000000,36.6993,37.1177,36.6817,37.058,4207518.2742264,0
+EZU.US,D,20190913,000000,37.2076,37.2653,37.104,37.1509,5003632.0394404,0
+EZU.US,D,20190916,000000,36.7765,36.8127,36.6533,36.7091,3293421.0756748,0
+EZU.US,D,20190917,000000,36.6719,36.8889,36.5966,36.8694,6200837.3068912,0
+EZU.US,D,20190918,000000,36.8224,36.9446,36.6533,36.842,2529860.0378694,0
+EZU.US,D,20190919,000000,37.0101,37.0805,36.9544,36.9642,1642801.7963558,0
+EZU.US,D,20190920,000000,37.0297,37.0668,36.8322,36.842,2845228.2667697,0
+EZU.US,D,20190923,000000,36.5028,36.6895,36.4744,36.6533,1749051.8445078,0
+EZU.US,D,20190924,000000,36.7091,36.7423,36.4177,36.4568,10720429.869277,0
+EZU.US,D,20190925,000000,36.1274,36.2955,35.9759,36.276,3281562.8890077,0
+EZU.US,D,20190926,000000,36.408,36.4881,36.3053,36.3806,11212788.081147,0
+EZU.US,D,20190927,000000,36.4656,36.5702,36.3004,36.3532,4440964.5601608,0
+EZU.US,D,20190930,000000,36.4177,36.6387,36.4177,36.5605,1982598.3808125,0
+EZU.US,D,20191001,000000,36.5223,36.5507,36.147,36.2213,7532393.4150875,0
+EZU.US,D,20191002,000000,35.666,35.6758,35.2251,35.318,9222948.1455191,0
+EZU.US,D,20191003,000000,35.4588,35.6103,35.1782,35.5907,5624428.3661296,0
+EZU.US,D,20191004,000000,35.6289,35.9016,35.6103,35.8918,3635130.6008724,0
+EZU.US,D,20191007,000000,35.9016,36.0942,35.882,35.9016,3870625.8816216,0
+EZU.US,D,20191008,000000,35.6005,35.6572,35.4412,35.4773,4859541.5683241,0
+EZU.US,D,20191009,000000,35.7882,35.9299,35.7315,35.8449,3669772.2186514,0
+EZU.US,D,20191010,000000,35.9759,36.2584,35.9202,36.1646,4909791.5549926,0
+EZU.US,D,20191011,000000,36.8694,37.1411,36.7374,36.9261,9016030.3581042,0
+EZU.US,D,20191014,000000,36.7765,36.9349,36.7765,36.8791,2609432.2349093,0
+EZU.US,D,20191015,000000,37.0199,37.4618,36.9935,37.3484,7096899.6684051,0
+EZU.US,D,20191016,000000,37.3972,37.5546,37.3679,37.4618,4275652.722377,0
+EZU.US,D,20191017,000000,37.7814,37.7912,37.5038,37.6025,4050209.0757022,0
+EZU.US,D,20191018,000000,37.6025,37.6974,37.452,37.6592,5439181.0261229,0
+EZU.US,D,20191021,000000,37.9232,37.9232,37.7531,37.8196,10631317.519644,0
+EZU.US,D,20191022,000000,37.7169,37.8792,37.5742,37.6123,7413648.8973055,0
+EZU.US,D,20191023,000000,37.6358,37.7912,37.5937,37.7814,5043494.8601826,0
+EZU.US,D,20191024,000000,37.8557,37.8841,37.7355,37.8196,3922023.6327346,0
+EZU.US,D,20191025,000000,37.6974,37.8938,37.6925,37.7912,2476500.2437934,0
+EZU.US,D,20191028,000000,37.9232,37.9887,37.9075,37.9691,3619798.4319829,0
+EZU.US,D,20191029,000000,37.8371,37.9838,37.8098,37.9603,2170501.3326712,0
+EZU.US,D,20191030,000000,37.8606,38.1255,37.669,38.1011,5645733.61576,0
+EZU.US,D,20191031,000000,38.0063,38.0317,37.842,37.9984,9061334.3188466,0
+EZU.US,D,20191101,000000,38.2057,38.2976,38.148,38.279,3121061.023076,0
+EZU.US,D,20191104,000000,38.6466,38.7111,38.4814,38.5439,4387640.5697885,0
+EZU.US,D,20191105,000000,38.4403,38.495,38.3445,38.4677,4053317.8601468,0
+EZU.US,D,20191106,000000,38.5439,38.5664,38.368,38.4579,7323134.0654503,0
+EZU.US,D,20191107,000000,38.6182,38.6378,38.4677,38.495,11426540.284117,0
+EZU.US,D,20191108,000000,38.3924,38.4862,38.279,38.4774,3153583.0615957,0
+EZU.US,D,20191111,000000,38.364,38.4726,38.3494,38.4579,3090525.5786304,0
+EZU.US,D,20191112,000000,38.4774,38.5439,38.4022,38.4579,4411211.6823819,0
+EZU.US,D,20191113,000000,38.1959,38.3367,38.1959,38.3269,7970791.3536219,0
+EZU.US,D,20191114,000000,38.1959,38.3171,38.1343,38.3073,5485895.6527912,0
+EZU.US,D,20191115,000000,38.4491,38.586,38.4022,38.5811,3054325.9882587,0
+EZU.US,D,20191118,000000,38.4579,38.6554,38.4022,38.6006,3140025.733447,0
+EZU.US,D,20191119,000000,38.6925,38.7209,38.4579,38.5048,2150456.3734112,0
+EZU.US,D,20191120,000000,38.3836,38.4403,38.1676,38.3073,3711472.2808751,0
+EZU.US,D,20191121,000000,38.3269,38.3543,38.1861,38.279,2607618.5215759,0
+EZU.US,D,20191122,000000,38.364,38.4256,38.2243,38.3171,2556237.1378703,0
+EZU.US,D,20191125,000000,38.3543,38.4774,38.3543,38.4491,4661157.3379465,0
+EZU.US,D,20191126,000000,38.4305,38.5713,38.4305,38.5439,4157311.2520024,0
+EZU.US,D,20191127,000000,38.4491,38.5244,38.4403,38.5146,6035448.7468852,0
+EZU.US,D,20191129,000000,38.4491,38.4579,38.3269,38.3445,3478189.6690148,0
+EZU.US,D,20191202,000000,38.1676,38.1959,37.8469,37.9789,4293398.0608962,0
+EZU.US,D,20191203,000000,37.6407,37.9457,37.5644,37.9232,4381123.2727512,0
+EZU.US,D,20191204,000000,38.1304,38.2702,38.1304,38.2331,3316595.2786386,0
+EZU.US,D,20191205,000000,38.2878,38.3445,38.1206,38.2145,3349895.7919731,0
+EZU.US,D,20191206,000000,38.4677,38.4911,38.3738,38.4491,4498706.7275703,0
+EZU.US,D,20191209,000000,38.3269,38.4207,38.1861,38.1959,3601593.7830934,0
+EZU.US,D,20191210,000000,38.2331,38.3836,38.1206,38.3122,2198604.1711907,0
+EZU.US,D,20191211,000000,38.3367,38.6006,38.3367,38.5713,4610766.1823892,0
+EZU.US,D,20191212,000000,38.5713,38.933,38.5615,38.9007,4898215.7061033,0
+EZU.US,D,20191213,000000,39.0503,39.3524,38.933,39.0317,5081714.8024062,0
+EZU.US,D,20191216,000000,39.4286,39.5176,39.4032,39.4286,6229964.1313367,0
+EZU.US,D,20191217,000000,39.4003,39.4003,39.2859,39.2859,5689731.2527986,0
+EZU.US,D,20191218,000000,39.2116,39.2771,39.107,39.1637,3329451.8771576,0
+EZU.US,D,20191219,000000,39.1168,39.2204,39.0454,39.2018,3620066.4482792,0
+EZU.US,D,20191220,000000,39.325,39.3572,39.2585,39.2859,4621189.1520192,0
+EZU.US,D,20191223,000000,39.3719,39.4286,39.3396,39.3719,2230124.7289696,0
+EZU.US,D,20191224,000000,39.3348,39.3719,39.2634,39.3152,1318686.2111589,0
+EZU.US,D,20191226,000000,39.3445,39.5322,39.3445,39.5224,3113806.1697424,0
+EZU.US,D,20191227,000000,39.7013,39.7453,39.6261,39.6652,1579862.9770942,0
+EZU.US,D,20191230,000000,39.5127,39.6652,39.3445,39.3719,3168818.0490036,0
+EZU.US,D,20191231,000000,39.3621,39.5791,39.2302,39.5694,1919682.0667362,0
+EZU.US,D,20200102,000000,39.9575,40.0611,39.8294,40.0611,8457978.4877136,0
+EZU.US,D,20200103,000000,39.4657,39.6828,39.4286,39.4931,3101492.7645567,0
+EZU.US,D,20200106,000000,39.3348,39.6124,39.3054,39.5977,2648317.1030588,0
+EZU.US,D,20200107,000000,39.4755,39.5127,39.3621,39.3807,1844395.0615483,0
+EZU.US,D,20200108,000000,39.41,39.6916,39.3719,39.5518,4881816.5868434,0
+EZU.US,D,20200109,000000,39.7111,39.7209,39.5879,39.6965,4411606.5460857,0
+EZU.US,D,20200110,000000,39.6456,39.7453,39.5029,39.5518,3192569.2030786,0
+EZU.US,D,20200113,000000,39.5224,39.7404,39.4882,39.7111,2817827.1808428,0
+EZU.US,D,20200114,000000,39.5879,39.7356,39.5371,39.7013,5337425.8772303,0
+EZU.US,D,20200115,000000,39.5977,39.7111,39.5791,39.5977,6472819.6306047,0
+EZU.US,D,20200116,000000,39.7209,39.8059,39.6554,39.801,6911532.6417317,0
+EZU.US,D,20200117,000000,39.8988,39.9428,39.8343,39.9281,3838828.1008797,0
+EZU.US,D,20200121,000000,39.7307,39.7805,39.5791,39.5977,5707562.5202066,0
+EZU.US,D,20200122,000000,39.6456,39.6456,39.4755,39.4931,5127917.9475931,0
+EZU.US,D,20200123,000000,39.325,39.4149,39.0786,39.3905,3690575.193467,0
+EZU.US,D,20200124,000000,39.542,39.5645,39.2067,39.2771,3769163.3001365,0
+EZU.US,D,20200127,000000,38.4657,38.6026,38.3758,38.409,4556949.1238687,0
+EZU.US,D,20200128,000000,38.5693,38.8714,38.5693,38.843,5087090.4727768,0
+EZU.US,D,20200129,000000,38.9652,39.0601,38.843,38.9095,1842291.8496963,0
+EZU.US,D,20200130,000000,38.542,38.8997,38.5273,38.8812,3346668.3438249,0
+EZU.US,D,20200131,000000,38.5224,38.5498,38.0874,38.2106,4811758.9683224,0
+EZU.US,D,20200203,000000,38.324,38.5322,38.3044,38.3611,2245888.5882295,0
+EZU.US,D,20200204,000000,38.9946,39.064,38.9281,39.0043,2966429.9415889,0
+EZU.US,D,20200205,000000,39.41,39.4843,39.3152,39.4384,5428863.421678,0
+EZU.US,D,20200206,000000,39.6075,39.6505,39.5273,39.6358,5527686.7587187,0
+EZU.US,D,20200207,000000,39.3905,39.4384,39.2634,39.2957,3489833.0334597,0
+EZU.US,D,20200210,000000,39.1725,39.3719,39.1725,39.3719,1633208.4496888,0
+EZU.US,D,20200211,000000,39.542,39.674,39.5371,39.6261,3439898.1193838,0
+EZU.US,D,20200212,000000,39.8529,39.8724,39.7453,39.8343,2524319.6704618,0
+EZU.US,D,20200213,000000,39.41,39.6407,39.3807,39.5694,3700924.5097636,0
+EZU.US,D,20200214,000000,39.6075,39.6554,39.4843,39.5879,3650204.9830951,0
+EZU.US,D,20200218,000000,39.3152,39.4657,39.3152,39.41,1698604.4259874,0
+EZU.US,D,20200219,000000,39.5322,39.6789,39.5322,39.674,4012016.7534786,0
+EZU.US,D,20200220,000000,39.5977,39.6554,39.2302,39.4198,5777983.2905796,0
+EZU.US,D,20200221,000000,39.2399,39.2908,39.0786,39.1823,3057191.3075181,0
+EZU.US,D,20200224,000000,37.5126,37.7765,37.3709,37.4833,8177952.606222,0
+EZU.US,D,20200225,000000,37.4276,37.4725,36.5497,36.5957,8665102.9136471,0
+EZU.US,D,20200226,000000,36.8518,37.2428,36.579,36.6348,9060878.0773651,0
+EZU.US,D,20200227,000000,36.0492,36.5869,35.5907,35.5956,10724415.332981,0
+EZU.US,D,20200228,000000,34.6992,35.4079,34.4255,35.3884,15793364.580572,0
+EZU.US,D,20200302,000000,35.36,36.0864,35.0472,36.0766,20197034.979991,0
+EZU.US,D,20200303,000000,36.3415,36.7863,35.3415,35.5858,16518575.759857,0
+EZU.US,D,20200304,000000,36.2291,36.842,35.9446,36.842,10651402.37446,0
+EZU.US,D,20200305,000000,35.71,36.0306,35.36,35.5389,5118267.3150001,0
+EZU.US,D,20200306,000000,34.7833,35.2281,34.5858,34.9358,9148434.5003312,0
+EZU.US,D,20200309,000000,32.5848,33.1703,31.749,31.7538,7049668.4454404,0
+EZU.US,D,20200310,000000,32.9719,32.9719,31.5935,32.7363,17136332.863583,0
+EZU.US,D,20200311,000000,31.8575,32.0002,30.6394,30.8955,8061326.6447363,0
+EZU.US,D,20200312,000000,28.3832,28.6472,26.7801,26.9785,15169511.640549,0
+EZU.US,D,20200313,000000,29.0177,29.1115,26.9013,28.7234,7930725.9862131,0
+EZU.US,D,20200316,000000,24.9295,26.3822,24.2775,25.2883,7115249.5780354,0
+EZU.US,D,20200317,000000,25.4291,26.4213,25.0244,26.3636,8319702.538079,0
+EZU.US,D,20200318,000000,24.7311,25.26,23.9002,24.5512,8523543.2529012,0
+EZU.US,D,20200319,000000,24.4193,25.4203,24.2687,24.911,9240045.9484827,0
+EZU.US,D,20200320,000000,25.8729,26.3362,25.0058,25.0058,10827638.433725,0
+EZU.US,D,20200323,000000,25.4955,25.8533,25.0322,25.2883,7933869.5513984,0
+EZU.US,D,20200324,000000,27.0059,27.7517,26.8074,27.4878,6497082.2661612,0
+EZU.US,D,20200325,000000,27.6765,29.0128,27.3461,28.5543,14833561.396833,0
+EZU.US,D,20200326,000000,28.5543,29.829,28.5543,29.829,13627500.339012,0
+EZU.US,D,20200327,000000,28.3275,29.1203,28.0773,28.611,8914067.5477301,0
+EZU.US,D,20200330,000000,28.3656,28.9981,28.2425,28.96,6521345.9246806,0
+EZU.US,D,20200331,000000,28.6863,29.0626,28.4595,28.7997,10460888.821119,0
+EZU.US,D,20200401,000000,27.8094,28.0538,27.3265,27.4125,5283509.5913024,0
+EZU.US,D,20200402,000000,27.3461,28.0538,27.2708,27.827,7895764.1810266,0
+EZU.US,D,20200403,000000,27.4976,27.5435,27.0821,27.2708,6356010.5587486,0
+EZU.US,D,20200406,000000,28.3275,29.0577,28.3089,28.8847,8722438.9647602,0
+EZU.US,D,20200407,000000,29.875,29.9512,29.0626,29.0626,8615964.8877194,0
+EZU.US,D,20200408,000000,29.2904,29.5641,29.0529,29.4595,4632715.8986862,0
+EZU.US,D,20200409,000000,29.9512,30.4224,29.8838,30.2533,4718490.3201708,0
+EZU.US,D,20200413,000000,30.0461,30.2152,29.5543,29.8095,2842911.2556585,0
+EZU.US,D,20200414,000000,30.3188,30.6727,30.2533,30.3569,5949847.2061413,0
+EZU.US,D,20200415,000000,29.1858,29.3002,28.9502,29.0529,5196924.9831511,0
+EZU.US,D,20200416,000000,29.2709,29.2709,28.6667,28.9316,9015989.4395857,0
+EZU.US,D,20200417,000000,29.875,30.0265,29.5778,29.9317,9121473.2884784,0
+EZU.US,D,20200420,000000,29.4879,29.9835,29.4683,29.4976,8898711.8506926,0
+EZU.US,D,20200421,000000,28.9883,29.3197,28.7518,28.8847,4311072.8149709,0
+EZU.US,D,20200422,000000,29.2533,29.3197,29.0969,29.2709,4571971.3349803,0
+EZU.US,D,20200423,000000,29.2054,29.744,28.9092,29.0177,6863222.1928411,0
+EZU.US,D,20200424,000000,29.2709,29.4409,28.9883,29.4038,5770343.8031719,0
+EZU.US,D,20200427,000000,29.6501,29.9884,29.5641,29.9033,2723842.4586171,0
+EZU.US,D,20200428,000000,30.4987,30.5456,30.0265,30.0558,3791429.1119891,0
+EZU.US,D,20200429,000000,30.7919,31.2494,30.7528,31.1487,4388424.1594181,0
+EZU.US,D,20200430,000000,30.7528,30.8281,30.3911,30.5749,6772063.9172822,0
+EZU.US,D,20200501,000000,30.1878,30.3188,29.8193,29.9708,4460461.2112726,0
+EZU.US,D,20200504,000000,29.6062,29.7811,29.4136,29.7723,5544520.6372378,0
+EZU.US,D,20200505,000000,29.8574,30.0265,29.6453,29.701,3817938.1742123,0
+EZU.US,D,20200506,000000,29.9229,29.9229,29.3989,29.4038,2727813.6008395,0
+EZU.US,D,20200507,000000,29.8662,30.092,29.7723,29.9796,3176571.0853002,0
+EZU.US,D,20200508,000000,30.3471,30.5221,30.3237,30.4899,3268551.8230813,0
+EZU.US,D,20200511,000000,30.2533,30.3618,30.0412,30.2904,4323397.4727491,0
+EZU.US,D,20200512,000000,30.3569,30.4126,29.829,29.829,6019298.2076253,0
+EZU.US,D,20200513,000000,29.875,29.8936,29.1858,29.3755,6923688.510621,0
+EZU.US,D,20200514,000000,28.6296,29.1858,28.393,29.1672,7095929.8995162,0
+EZU.US,D,20200515,000000,29.0626,29.2806,28.9365,29.1956,7548739.3402733,0
+EZU.US,D,20200518,000000,30.1594,30.9239,30.1213,30.7919,5942760.1187337,0
+EZU.US,D,20200519,000000,30.442,30.6072,30.2054,30.2054,3461511.2808661,0
+EZU.US,D,20200520,000000,30.8193,31.1399,30.743,30.9806,2864863.0178815,0
+EZU.US,D,20200521,000000,30.9708,31.0881,30.5847,30.6873,4214324.0468192,0
+EZU.US,D,20200522,000000,30.6394,30.7577,30.4899,30.7479,2397994.9971239,0
+EZU.US,D,20200526,000000,31.8017,32.0002,31.7538,31.7734,2306126.7852687,0
+EZU.US,D,20200527,000000,32.3961,32.5994,32.0755,32.5564,16108346.129472,0
+EZU.US,D,20200528,000000,32.8213,33.1928,32.7549,32.7724,4946650.9564754,0
+EZU.US,D,20200529,000000,32.9152,32.9719,32.4811,32.835,6267785.1180047,0
+EZU.US,D,20200601,000000,33.0657,33.5946,33.0657,33.5858,7871963.9247295,0
+EZU.US,D,20200602,000000,33.9054,34.1469,33.8311,34.1322,4760985.2246168,0
+EZU.US,D,20200603,000000,34.8126,35.5018,34.7745,35.3503,6839600.9550624,0
+EZU.US,D,20200604,000000,35.2085,35.6523,35.1469,35.4265,3544585.0801283,0
+EZU.US,D,20200605,000000,36.275,36.4783,36.0766,36.144,10079483.218143,0
+EZU.US,D,20200608,000000,36.3464,36.6054,36.0864,36.6054,5190518.1661139,0
+EZU.US,D,20200609,000000,35.71,36.0961,35.6709,35.8879,5280535.837969,0
+EZU.US,D,20200610,000000,36.0306,36.0678,35.5243,35.6337,6309973.1335618,0
+EZU.US,D,20200611,000000,34.6151,34.7276,33.3404,33.4333,8794549.669948,0
+EZU.US,D,20200612,000000,34.4353,34.5672,33.5134,34.0765,7062213.0402557,0
+EZU.US,D,20200615,000000,33.4949,34.5379,33.3717,34.4284,3346483.1875286,0
+EZU.US,D,20200616,000000,35.1137,35.2144,34.3903,34.838,8269903.6780772,0
+EZU.US,D,20200617,000000,35.0756,35.1098,34.7715,34.8859,5408100.342418,0
+EZU.US,D,20200618,000000,34.5623,34.8468,34.5008,34.666,4409502.3112708,0
+EZU.US,D,20200619,000000,35.1802,35.2193,34.3668,34.4284,8034607.8751057,0
+EZU.US,D,20200622,000000,34.7051,35.0374,34.5623,34.9719,4762113.552765,0
+EZU.US,D,20200623,000000,35.5614,35.6337,35.2662,35.3141,7235869.1869286,0
+EZU.US,D,20200624,000000,34.838,34.924,34.1811,34.3424,5259446.4335238,0
+EZU.US,D,20200625,000000,34.3043,34.924,34.1528,34.8957,5816860.9979884,0
+EZU.US,D,20200626,000000,34.7999,34.8097,34.2007,34.2661,4914291.5690668,0
+EZU.US,D,20200629,000000,34.6005,34.8566,34.3805,34.7715,3842633.5231021,0
+EZU.US,D,20200630,000000,34.4568,34.9143,34.3756,34.7422,4248268.0038575,0
+EZU.US,D,20200701,000000,34.5907,34.9524,34.5907,34.8468,4144809.6216315,0
+EZU.US,D,20200702,000000,35.5331,35.7667,35.3053,35.3669,6761376.0002448,0
+EZU.US,D,20200706,000000,36.1049,36.2046,35.8948,36.0951,5300134.7853771,0
+EZU.US,D,20200707,000000,35.7335,35.8899,35.4852,35.5047,3770967.8068032,0
+EZU.US,D,20200708,000000,35.5331,35.9143,35.4949,35.9143,3138058.5756692,0
+EZU.US,D,20200709,000000,35.8478,35.885,35.1137,35.3806,12337249.429336,0
+EZU.US,D,20200710,000000,35.5428,35.8381,35.3903,35.7999,4930667.1601785,0
+EZU.US,D,20200713,000000,36.1333,36.3855,35.581,35.6758,4951709.5083274,0
+EZU.US,D,20200714,000000,35.7335,36.3141,35.6856,36.2428,8834439.0877273,0
+EZU.US,D,20200715,000000,36.7912,36.9046,36.4852,36.6572,5133688.4816673,0
+EZU.US,D,20200716,000000,36.5145,36.757,36.4764,36.6093,2791103.2963973,0
+EZU.US,D,20200717,000000,36.6572,36.7863,36.5262,36.7716,2644424.7289846,0
+EZU.US,D,20200720,000000,36.8381,37.104,36.7139,37.0659,3382080.252715,0
+EZU.US,D,20200721,000000,37.3523,37.4569,37.1323,37.1998,3739031.9260613,0
+EZU.US,D,20200722,000000,37.2858,37.4657,37.2379,37.4012,3622773.2082793,0
+EZU.US,D,20200723,000000,37.3142,37.4667,36.972,37.0571,4057954.951258,0
+EZU.US,D,20200724,000000,36.7814,36.8958,36.6709,36.7912,2944899.6401066,0
+EZU.US,D,20200727,000000,37.0473,37.2809,37.0092,37.1568,2866697.1904742,0
+EZU.US,D,20200728,000000,36.8958,37.1235,36.8479,36.8664,2001524.218591,0
+EZU.US,D,20200729,000000,37.0756,37.3914,37.0375,37.319,5767933.7024311,0
+EZU.US,D,20200730,000000,36.276,36.6807,35.8654,36.6572,4484389.3379401,0
+EZU.US,D,20200731,000000,36.5908,36.6289,35.5898,35.8752,6407172.0054172,0
+EZU.US,D,20200803,000000,36.2946,36.6142,36.1626,36.5996,5168090.726113,0
+EZU.US,D,20200804,000000,36.3043,36.7814,36.2946,36.7814,3597175.6060562,0
+EZU.US,D,20200805,000000,37.1235,37.2477,36.9046,36.9622,5788333.6298392,0
+EZU.US,D,20200806,000000,36.7716,37.0952,36.6758,37.0375,3293675.7934526,0
+EZU.US,D,20200807,000000,36.5722,36.843,36.5429,36.8283,3581525.2956852,0
+EZU.US,D,20200810,000000,36.8381,36.8958,36.6572,36.8762,6133005.6557776,0
+EZU.US,D,20200811,000000,37.6475,37.6856,37.0522,37.1001,8562669.54031,0
+EZU.US,D,20200812,000000,37.8753,38.1343,37.801,38.0092,5869344.1128051,0
+EZU.US,D,20200813,000000,37.9417,38.0806,37.6475,37.7814,3317923.0845646,0
+EZU.US,D,20200814,000000,37.41,37.5419,37.3142,37.4285,2028836.3067401,0
+EZU.US,D,20200817,000000,37.6759,37.715,37.6172,37.6759,3222626.9238204,0
+EZU.US,D,20200818,000000,37.976,38.019,37.5615,37.6377,1760247.1511748,0
+EZU.US,D,20200819,000000,37.8196,37.885,37.4373,37.5146,4946503.6498087,0
+EZU.US,D,20200820,000000,36.9818,37.3523,36.9769,37.2956,3562928.8519808,0
+EZU.US,D,20200821,000000,36.6377,37.0092,36.6191,36.9994,3992548.7453297,0
+EZU.US,D,20200824,000000,37.7814,37.7814,37.5146,37.6759,2333627.098603,0
+EZU.US,D,20200825,000000,38.0571,38.0952,37.5908,37.8665,3771475.1964328,0
+EZU.US,D,20200826,000000,37.8665,38.2008,37.8332,38.1715,2583487.8482417,0
+EZU.US,D,20200827,000000,38.1812,38.2008,37.495,37.6377,3707796.7749491,0
+EZU.US,D,20200828,000000,37.9046,37.9906,37.7238,37.9808,2193485.2645239,0
+EZU.US,D,20200831,000000,37.8948,37.9906,37.5146,37.5146,5209550.3920405,0
+EZU.US,D,20200901,000000,37.6094,37.7521,37.41,37.5419,6851267.8476555,0
+EZU.US,D,20200902,000000,37.9046,38.2194,37.6954,38.1812,4909069.3431407,0
+EZU.US,D,20200903,000000,38.1812,38.2291,37.1421,37.3327,16129349.605028,0
+EZU.US,D,20200904,000000,37.4569,37.5713,36.5996,37.3718,12068078.207844,0
+EZU.US,D,20200908,000000,36.7237,37.1186,36.5996,36.7618,6240207.0594852,0
+EZU.US,D,20200909,000000,37.5331,37.8567,37.4667,37.6671,9376853.9462654,0
+EZU.US,D,20200910,000000,37.9906,38.1128,37.2448,37.2956,8968166.9440284,0
+EZU.US,D,20200911,000000,37.6475,37.7814,37.3621,37.5615,5503676.7950141,0
+EZU.US,D,20200914,000000,37.8469,37.8948,37.6426,37.6856,2936579.8823285,0
+EZU.US,D,20200915,000000,38.0757,38.0757,37.7814,37.8665,3763442.8912474,0
+EZU.US,D,20200916,000000,37.8948,38.0375,37.6475,37.7052,2267872.0623043,0
+EZU.US,D,20200917,000000,37.5234,37.8714,37.4755,37.8371,3601734.9519823,0
+EZU.US,D,20200918,000000,37.6006,37.6573,37.2858,37.452,7749583.7965769,0
+EZU.US,D,20200921,000000,36.19,36.1949,35.6856,36.1675,18221757.945104,0
+EZU.US,D,20200922,000000,36.1626,36.1724,35.6572,36.0189,6077890.4572571,0
+EZU.US,D,20200923,000000,36.1724,36.19,35.448,35.4852,4468968.1712729,0
+EZU.US,D,20200924,000000,35.581,35.8948,35.3336,35.6386,5397670.2120473,0
+EZU.US,D,20200925,000000,35.0296,35.5898,34.9426,35.5526,6439281.7898628,0
+EZU.US,D,20200928,000000,36.1949,36.3034,36.1235,36.2946,3868746.6986586,0
+EZU.US,D,20200929,000000,36.3425,36.495,36.1626,36.3522,2813435.6008426,0
+EZU.US,D,20200930,000000,36.2662,36.5145,35.9993,36.1147,7510446.7676793,0
+EZU.US,D,20201001,000000,36.4089,36.448,36.1724,36.4187,6430187.6491217,0
+EZU.US,D,20201002,000000,35.9045,36.4187,35.8752,36.3327,5305777.449081,0
+EZU.US,D,20201005,000000,36.6944,37.0659,36.6944,37.0619,3030163.6030727,0
+EZU.US,D,20201006,000000,37.1998,37.2379,36.5722,36.6475,4478184.0446066,0
+EZU.US,D,20201007,000000,36.9241,37.0942,36.8479,37.0287,2469520.5674968,0
+EZU.US,D,20201008,000000,37.1998,37.3718,37.1812,37.3621,2821864.8156577,0
+EZU.US,D,20201009,000000,37.6094,37.7238,37.5058,37.6671,3645276.3475394,0
+EZU.US,D,20201012,000000,37.7814,37.9808,37.7717,37.9417,1202665.8437472,0
+EZU.US,D,20201013,000000,37.4667,37.4852,37.276,37.3816,2826453.8275097,0
+EZU.US,D,20201014,000000,37.5615,37.6328,37.2663,37.3425,3499357.8416082,0
+EZU.US,D,20201015,000000,36.5771,36.9622,36.5575,36.9329,7523079.3373094,0
+EZU.US,D,20201016,000000,37.276,37.4755,37.1812,37.2477,7385537.8750822,0
+EZU.US,D,20201019,000000,37.4569,37.5517,36.9916,37.0659,5542072.6868673,0
+EZU.US,D,20201020,000000,37.5615,37.6856,37.3718,37.4012,3762736.0238399,0
+EZU.US,D,20201021,000000,37.1235,37.3239,36.886,36.8958,5699086.2490952,0
+EZU.US,D,20201022,000000,36.8088,36.9994,36.6191,36.9143,3750333.6208765,0
+EZU.US,D,20201023,000000,37.3327,37.3425,37.0287,37.3142,2835477.3838064,0
+EZU.US,D,20201026,000000,36.5722,36.6093,35.9808,36.2476,5309436.5875996,0
+EZU.US,D,20201027,000000,36.057,36.1049,35.5995,35.6289,6014860.5942918,0
+EZU.US,D,20201028,000000,34.4568,34.5721,34.0667,34.2007,8019888.4610311,0
+EZU.US,D,20201029,000000,34.1049,34.4284,33.8468,34.2661,11006518.85225,0
+EZU.US,D,20201030,000000,34.229,34.2955,33.9035,34.1713,9683886.0499802,0
+EZU.US,D,20201102,000000,34.6464,34.7901,34.4235,34.7236,6081736.797998,0
+EZU.US,D,20201103,000000,35.4656,35.9622,35.448,35.7814,6117806.4720734,0
+EZU.US,D,20201104,000000,36.0385,36.666,35.8752,36.3229,8322207.7743754,0
+EZU.US,D,20201105,000000,37.3327,37.4833,37.0756,37.3142,8269050.5269661,0
+EZU.US,D,20201106,000000,37.495,37.581,37.3288,37.4188,4894182.1631402,0
+EZU.US,D,20201109,000000,39.714,39.7336,38.9388,38.9574,21083999.108912,0
+EZU.US,D,20201110,000000,39.6094,39.8284,39.5039,39.6378,8435804.7425276,0
+EZU.US,D,20201111,000000,39.7336,39.9037,39.6573,39.8939,7230496.585447,0
+EZU.US,D,20201112,000000,39.5234,39.6857,39.1568,39.2673,7853173.1180621,0
+EZU.US,D,20201113,000000,39.6671,39.9995,39.6476,39.9809,5908937.894288,0
+EZU.US,D,20201116,000000,40.4668,40.4668,40.0953,40.3622,7055380.6706258,0
+EZU.US,D,20201117,000000,40.2194,40.5049,40.1236,40.4189,3957566.480884,0
+EZU.US,D,20201118,000000,40.5049,40.6007,40.1999,40.1999,3386428.8682708,0
+EZU.US,D,20201119,000000,40.1432,40.5,40.0865,40.4863,2855237.9593626,0
+EZU.US,D,20201120,000000,40.3905,40.5137,40.3133,40.4286,4571915.0720174,0
+EZU.US,D,20201123,000000,40.6662,40.6857,40.2517,40.4765,5039463.3631454,0
+EZU.US,D,20201124,000000,40.8187,41.1325,40.7571,41.1139,3189366.3060414,0
+EZU.US,D,20201125,000000,41.0201,41.286,40.9379,41.2195,5236120.8320414,0
+EZU.US,D,20201127,000000,41.3622,41.59,41.3622,41.5186,3387081.5186411,0
+EZU.US,D,20201130,000000,41.6662,41.7522,40.8861,40.8959,6553317.6091262,0
+EZU.US,D,20201201,000000,41.5049,41.8901,41.5049,41.8559,3225153.642339,0
+EZU.US,D,20201202,000000,41.6516,41.938,41.5997,41.8852,3427846.5927167,0
+EZU.US,D,20201203,000000,42.0387,42.1335,41.7904,41.8852,3002971.2015902,0
+EZU.US,D,20201204,000000,42.1716,42.3231,42.1433,42.2752,7275574.4713745,0
+EZU.US,D,20201207,000000,42.0475,42.1902,41.9663,42.0191,2341497.7756403,0
+EZU.US,D,20201208,000000,41.9233,42.1618,41.9233,42.1335,1380155.0326426,0
+EZU.US,D,20201209,000000,42.2391,42.2391,41.7337,41.9429,2733016.3904693,0
+EZU.US,D,20201210,000000,41.6955,42.1716,41.6955,42.0563,3923243.0045865,0
+EZU.US,D,20201211,000000,41.676,41.8099,41.5049,41.7434,5878097.6068795,0
+EZU.US,D,20201214,000000,42.0807,42.1628,41.7865,41.8304,4315874.6031192,0
+EZU.US,D,20201215,000000,42.1491,42.3994,42.0524,42.3798,2871781.3164003,0
+EZU.US,D,20201216,000000,42.4864,42.6457,42.2733,42.5734,2688608.5452825,0
+EZU.US,D,20201217,000000,42.9605,43.0661,42.8637,42.9312,6331677.3387478,0
+EZU.US,D,20201218,000000,42.9409,42.9409,42.6076,42.7474,4483052.3253475,0
+EZU.US,D,20201221,000000,41.4297,42.1628,41.2596,42.0709,5536065.8483486,0
+EZU.US,D,20201222,000000,42.0905,42.1247,41.8969,41.9839,4977626.274995,0
+EZU.US,D,20201223,000000,42.5255,42.632,42.4238,42.5646,2383855.6030493,0
+EZU.US,D,20201224,000000,42.5255,42.6751,42.4864,42.632,1684078.3519128,0
+EZU.US,D,20201228,000000,43.028,43.1531,42.9165,42.9986,2658398.4030592,0
+EZU.US,D,20201229,000000,43.3662,43.4239,43.0084,43.1238,2705787.1623202,0
+EZU.US,D,20201230,000000,43.3075,43.4336,43.1091,43.1335,1550779.1170932,0
+EZU.US,D,20201231,000000,42.9018,42.9507,42.4385,42.5832,2800195.3912125,0
+EZU.US,D,20210104,000000,43.7425,43.7816,42.8246,43.0856,4343044.4994165,0
+EZU.US,D,20210105,000000,43.0182,43.4336,42.9703,43.3369,2267602.0000821,0
+EZU.US,D,20210106,000000,43.5588,44.0466,43.4962,43.8393,4486549.835718,0
+EZU.US,D,20210107,000000,43.8774,44.071,43.8149,44.0221,10761384.191501,0
+EZU.US,D,20210108,000000,44.1873,44.2831,43.8247,44.244,3932869.0860683,0
+EZU.US,D,20210111,000000,43.2978,43.6555,43.2694,43.5294,7359169.9817479,0
+EZU.US,D,20210112,000000,43.4718,43.6458,43.2645,43.6262,10070863.732216,0
+EZU.US,D,20210113,000000,43.5392,43.723,43.4336,43.549,2632465.2689842,0
+EZU.US,D,20210114,000000,43.5588,43.8628,43.5588,43.7425,4588983.209055,0
+EZU.US,D,20210115,000000,43.1433,43.2108,42.6604,42.8921,6827125.9217287,0
+EZU.US,D,20210119,000000,43.3662,43.3662,43.0563,43.2792,5123018.9779633,0
+EZU.US,D,20210120,000000,43.3857,43.5294,43.2499,43.5099,1806866.6422876,0
+EZU.US,D,20210121,000000,43.6164,43.6946,43.3711,43.6555,3389799.5312338,0
+EZU.US,D,20210122,000000,43.2303,43.4766,43.2303,43.3466,2337500.0363809,0
+EZU.US,D,20210125,000000,42.7572,42.9116,42.4483,42.9116,5664151.0409458,0
+EZU.US,D,20210126,000000,43.2596,43.2978,43.0182,43.201,2230677.1289697,0
+EZU.US,D,20210127,000000,42.1296,42.5548,41.7014,42.0612,6878674.0483972,0
+EZU.US,D,20210128,000000,42.5157,42.8539,42.4483,42.6125,5816640.0379884,0
+EZU.US,D,20210129,000000,42.3026,42.3798,41.6555,41.8402,5555596.2572382,0
+EZU.US,D,20210201,000000,42.4336,42.458,42.1873,42.3613,3764882.2001363,0
+EZU.US,D,20210202,000000,42.7083,42.9986,42.6125,42.9605,2331093.2193437,0
+EZU.US,D,20210203,000000,42.9409,43.0944,42.8051,43.0377,2432527.1578658,0
+EZU.US,D,20210204,000000,42.9703,43.1677,42.9312,43.1629,2544907.8230551,0
+EZU.US,D,20210205,000000,43.462,43.5881,43.3075,43.5392,1614164.9711696,0
+EZU.US,D,20210208,000000,43.7523,43.8823,43.5685,43.7523,2004804.8608133,0
+EZU.US,D,20210209,000000,43.7328,43.9253,43.6555,43.8677,1457724.2682009,0
+EZU.US,D,20210210,000000,43.9644,44.0221,43.4718,43.6458,3017126.9630722,0
+EZU.US,D,20210211,000000,43.9253,44.0133,43.7523,44.0133,3161817.9134478,0
+EZU.US,D,20210212,000000,43.8198,44.2215,43.8198,44.2069,3288028.0149339,0
+EZU.US,D,20210216,000000,44.4669,44.5637,44.3359,44.4288,2148771.5534111,0
+EZU.US,D,20210217,000000,43.984,44.0612,43.7719,44.0133,3117300.611224,0
+EZU.US,D,20210218,000000,43.8198,43.9253,43.5783,43.9068,2077872.0363715,0
+EZU.US,D,20210219,000000,44.1776,44.3555,44.0466,44.1199,2468629.566756,0
+EZU.US,D,20210222,000000,43.984,44.2587,43.9253,43.9938,7300917.3558199,0
+EZU.US,D,20210223,000000,43.8198,44.0808,43.4522,43.984,3877139.086807,0
+EZU.US,D,20210224,000000,43.8481,44.4474,43.7523,44.4043,10138049.8937,0
+EZU.US,D,20210225,000000,44.5832,44.6693,43.6164,43.6751,6234431.4105961,0
+EZU.US,D,20210226,000000,43.7328,43.7328,43.2401,43.2596,6801396.3572833,0
+EZU.US,D,20210301,000000,43.7132,44.0563,43.6849,44.0035,3519957.2467941,0
+EZU.US,D,20210302,000000,44.1287,44.2069,43.94,44.0612,3165659.1393739,0
+EZU.US,D,20210303,000000,43.8872,44.0808,43.6555,43.723,4021640.7890345,0
+EZU.US,D,20210304,000000,43.7425,43.9644,43.0328,43.2978,5791997.8831727,0
+EZU.US,D,20210305,000000,43.4913,43.4913,42.8921,43.4424,4686529.8883178,0
+EZU.US,D,20210308,000000,43.4239,43.8579,43.3662,43.5392,4882798.6312879,0
+EZU.US,D,20210309,000000,44.1003,44.2303,44.0514,44.1385,3461626.8756809,0
+EZU.US,D,20210310,000000,44.5158,44.593,44.2929,44.5539,2552243.4904628,0
+EZU.US,D,20210311,000000,44.8433,45.0554,44.7084,45.0085,3192052.6067822,0
+EZU.US,D,20210312,000000,44.5735,44.9791,44.5441,44.9694,2909829.4008461,0
+EZU.US,D,20210315,000000,44.8247,44.853,44.506,44.853,2199521.7689685,0
+EZU.US,D,20210316,000000,44.941,44.941,44.7377,44.7758,2175432.0141528,0
+EZU.US,D,20210317,000000,44.6888,45.2881,44.6888,45.2108,2414892.2993467,0
+EZU.US,D,20210318,000000,44.9312,45.201,44.637,44.6595,3758716.8023583,0
+EZU.US,D,20210319,000000,44.5441,44.7563,44.3359,44.6321,1899555.2704391,0
+EZU.US,D,20210322,000000,44.6693,44.853,44.6223,44.7465,6224711.2165217,0
+EZU.US,D,20210323,000000,44.5256,44.6028,44.1199,44.158,4440519.5712719,0
+EZU.US,D,20210324,000000,44.1678,44.3604,44.0612,44.0612,8503596.4980857,0
+EZU.US,D,20210325,000000,43.8774,44.3359,43.811,44.2929,3929632.4312534,0
+EZU.US,D,20210326,000000,44.4767,44.9019,44.4571,44.9019,5126565.590556,0
+EZU.US,D,20210329,000000,44.6409,44.8296,44.549,44.7377,2374286.8074934,0
+EZU.US,D,20210330,000000,44.6497,44.9166,44.6497,44.8579,3615022.2179087,0
+EZU.US,D,20210331,000000,44.8345,45.0378,44.7758,44.853,6443587.440974,0
+EZU.US,D,20210401,000000,45.1717,45.6654,45.1619,45.6067,3406909.609753,0
+EZU.US,D,20210405,000000,46.0417,46.4523,45.9303,46.38,3913930.9727343,0
+EZU.US,D,20210406,000000,45.8296,45.9254,45.7524,45.9059,3061455.0171479,0
+EZU.US,D,20210407,000000,45.945,46.0945,45.858,46.0222,1672837.0119124,0
+EZU.US,D,20210408,000000,46.0808,46.2636,46.0075,46.2157,3540970.9519801,0
+EZU.US,D,20210409,000000,46.0515,46.3018,46.0515,46.3018,1923128.4289585,0
+EZU.US,D,20210412,000000,46.1776,46.2011,46.032,46.1092,4104199.0149634,0
+EZU.US,D,20210413,000000,46.2539,46.4572,46.2011,46.4474,2837359.6356583,0
+EZU.US,D,20210414,000000,46.4572,46.5686,46.3604,46.4377,2157481.0600781,0
+EZU.US,D,20210415,000000,46.6312,46.7563,46.5735,46.7563,2933884.374921,0
+EZU.US,D,20210416,000000,47.0271,47.3077,47.0125,47.2979,3352787.7082695,0
+EZU.US,D,20210419,000000,47.4142,47.4328,47.1327,47.2832,4710409.9357261,0
+EZU.US,D,20210420,000000,46.7857,46.8091,46.3018,46.4279,5825916.2661369,0
+EZU.US,D,20210421,000000,46.292,46.9597,46.2832,46.9303,3477016.3304963,0
+EZU.US,D,20210422,000000,47.1229,47.1327,46.7417,46.8629,4208562.7194116,0
+EZU.US,D,20210423,000000,46.9694,47.4612,46.9694,47.3849,1763877.6467305,0
+EZU.US,D,20210426,000000,47.4328,47.51,47.3751,47.51,4671711.2468358,0
+EZU.US,D,20210427,000000,47.3458,47.5579,47.3077,47.5286,3830145.1912498,0
+EZU.US,D,20210428,000000,47.51,47.8052,47.423,47.7231,4047160.6460725,0
+EZU.US,D,20210429,000000,47.771,47.8101,47.3077,47.6645,2973180.4741817,0
+EZU.US,D,20210430,000000,47.3175,47.3996,46.7485,46.9401,3981633.7305145,0
+EZU.US,D,20210503,000000,47.336,47.51,47.2979,47.4709,2297709.8460091,0
+EZU.US,D,20210504,000000,46.8042,46.9499,46.3115,46.6019,5367924.4950092,0
+EZU.US,D,20210505,000000,47.1913,47.3077,47.1522,47.2588,966222.27633128,0
+EZU.US,D,20210506,000000,47.3849,47.7036,47.1913,47.684,2964545.643811,0
+EZU.US,D,20210507,000000,47.8864,48.3986,47.8101,48.3888,4092761.2660741,0
+EZU.US,D,20210510,000000,48.3507,48.3507,47.8199,47.8668,4601619.870537,0
+EZU.US,D,20210511,000000,47.0946,47.4514,47.0457,47.3175,5156365.5246311,0
+EZU.US,D,20210512,000000,47.075,47.3175,46.7026,46.7857,4568690.692758,0
+EZU.US,D,20210513,000000,47.0173,47.3898,46.9499,47.2881,5499680.0787176,0
+EZU.US,D,20210514,000000,47.8473,48.3507,47.7906,48.3214,6319190.0298584,0
+EZU.US,D,20210517,000000,48.0799,48.2451,48.0027,48.2256,4411015.273493,0
+EZU.US,D,20210518,000000,48.4182,48.4475,48.1865,48.1963,2712752.5171353,0
+EZU.US,D,20210519,000000,47.4514,47.8385,47.1474,47.6068,4241338.4527462,0
+EZU.US,D,20210520,000000,48.0125,48.4563,47.9538,48.3888,3823202.3416199,0
+EZU.US,D,20210521,000000,48.4954,48.5629,48.3116,48.4856,3873063.6023624,0
+EZU.US,D,20210524,000000,48.6684,48.9304,48.5726,48.8718,5825699.3979887,0
+EZU.US,D,20210525,000000,49.0937,49.1377,48.8532,48.9783,8357680.0380804,0
+EZU.US,D,20210526,000000,48.7848,48.8532,48.6411,48.7075,6481398.1980124,0
+EZU.US,D,20210527,000000,48.8532,48.9549,48.6831,48.8043,3789229.7416187,0
+EZU.US,D,20210528,000000,48.9402,49.1719,48.8815,48.9979,3218290.5838202,0
+EZU.US,D,20210601,000000,49.5678,49.5776,49.2686,49.3361,6436590.3743071,0
+EZU.US,D,20210602,000000,49.2686,49.4329,49.1856,49.384,5058141.6438868,0
+EZU.US,D,20210603,000000,49.0741,49.1034,48.9011,49.0419,3278242.3512298,0
+EZU.US,D,20210604,000000,49.2784,49.384,49.1953,49.384,2075590.828964,0
+EZU.US,D,20210607,000000,49.5385,49.7125,49.4993,49.6939,30325923.217394,0
+EZU.US,D,20210608,000000,49.732,49.732,49.5385,49.6255,1875120.7771049,0
+EZU.US,D,20210609,000000,49.6548,49.6939,49.4945,49.5385,4220358.505338,0
+EZU.US,D,20210610,000000,49.4602,49.6264,49.3732,49.5091,3875510.5297699,0
+EZU.US,D,20210611,000000,49.6069,49.734,49.4749,49.734,4768262.5831356,0
+EZU.US,D,20210614,000000,49.7437,49.8415,49.6655,49.8415,3125275.6304835,0
+EZU.US,D,20210615,000000,49.8503,49.8894,49.7535,49.8894,1548405.843019,0
+EZU.US,D,20210616,000000,49.8415,49.8698,49.2462,49.3732,4571984.6334989,0
+EZU.US,D,20210617,000000,49.0604,49.168,48.7681,48.993,7078059.7595155,0
+EZU.US,D,20210618,000000,48.1249,48.2227,47.8952,47.9881,2986035.0267748,0
+EZU.US,D,20210621,000000,48.3194,48.6753,48.2608,48.6606,1383143.1074575,0
+EZU.US,D,20210622,000000,48.515,48.8072,48.4074,48.6802,3161355.5341885,0
+EZU.US,D,20210623,000000,48.6127,48.6469,48.1933,48.251,1974400.355627,0
+EZU.US,D,20210624,000000,48.817,48.9148,48.7681,48.8659,1962521.7097007,0
+EZU.US,D,20210625,000000,48.9539,48.9734,48.861,48.949,1783076.6156201,0
+EZU.US,D,20210628,000000,48.7584,48.7779,48.4661,48.5638,1472561.3230163,0
+EZU.US,D,20210629,000000,48.7486,48.7681,48.5443,48.6029,816181.22965918,0
+EZU.US,D,20210630,000000,48.0663,48.2803,47.9294,48.1249,4946058.6609198,0
+EZU.US,D,20210701,000000,48.2608,48.3537,48.1151,48.3097,3183939.4875227,0
+EZU.US,D,20210702,000000,48.2901,48.3967,48.1151,48.3585,2300468.7771203,0
+EZU.US,D,20210706,000000,48.2901,48.2901,47.7349,47.9196,2699930.699357,0
+EZU.US,D,20210707,000000,48.0565,48.2129,47.8659,48.1738,2548269.2793515,0
+EZU.US,D,20210708,000000,47.3448,47.4905,47.12,47.3741,5566739.3927941,0
+EZU.US,D,20210709,000000,48.0272,48.3097,47.9392,48.2803,7464684.5195295,0
+EZU.US,D,20210712,000000,48.3488,48.5687,48.2706,48.4954,5775286.7602091,0
+EZU.US,D,20210713,000000,48.2706,48.3292,48.0614,48.1054,2540062.0474994,0
+EZU.US,D,20210714,000000,48.339,48.3976,48.2178,48.3292,1958536.2459968,0
+EZU.US,D,20210715,000000,47.7935,47.8756,47.5736,47.7837,3774936.9030996,0
+EZU.US,D,20210716,000000,47.7251,47.7544,47.3057,47.3741,1774924.623768,0
+EZU.US,D,20210719,000000,46.3986,46.4963,46.1454,46.3594,5660923.5927975,0
+EZU.US,D,20210720,000000,46.2715,46.9206,46.1649,46.8179,13593472.499011,0
+EZU.US,D,20210721,000000,47.2959,47.7251,47.2471,47.686,2827402.1141764,0
+EZU.US,D,20210722,000000,48.0663,48.1151,47.686,47.8228,3829809.6593979,0
+EZU.US,D,20210723,000000,48.2706,48.3928,48.1982,48.2803,1982410.1556273,0
+EZU.US,D,20210726,000000,48.3439,48.4759,48.3341,48.4661,1411477.1356067,0
+EZU.US,D,20210727,000000,48.2227,48.2559,47.9734,48.2227,2311256.9445281,0
+EZU.US,D,20210728,000000,48.2608,48.5834,48.1836,48.5345,3067908.8904814,0
+EZU.US,D,20210729,000000,48.9343,49.0419,48.8903,48.9148,2856039.9623256,0
+EZU.US,D,20210730,000000,48.7779,48.8659,48.5247,48.6127,2235129.0637846,0
+EZU.US,D,20210802,000000,49.0028,49.037,48.7193,48.7877,2449778.4052739,0
+EZU.US,D,20210803,000000,49.0507,49.1513,48.8219,49.0995,2449912.413422,0
+EZU.US,D,20210804,000000,49.2755,49.3781,49.0849,49.1093,2336621.3111957,0
+EZU.US,D,20210805,000000,49.3537,49.4554,49.3048,49.3341,1983046.4385903,0
+EZU.US,D,20210806,000000,49.3146,49.383,49.1777,49.2657,2245384.2674887,0
+EZU.US,D,20210809,000000,49.2462,49.2853,49.1777,49.2168,2881987.4178821,0
+EZU.US,D,20210810,000000,49.2755,49.3146,49.2168,49.2657,8480935.8225293,0
+EZU.US,D,20210811,000000,49.5091,49.6167,49.4319,49.6167,1404865.7259768,0
+EZU.US,D,20210812,000000,49.6558,49.734,49.5678,49.7046,2350844.5882333,0
+EZU.US,D,20210813,000000,49.8503,50.036,49.8219,50.036,3399451.1867897,0
+EZU.US,D,20210816,000000,49.6655,49.7437,49.4602,49.7437,4507674.0209039,0
+EZU.US,D,20210817,000000,49.2413,49.3244,48.9734,49.2071,9333082.3840416,0
+EZU.US,D,20210818,000000,49.1973,49.4417,49.0702,49.0702,2617719.2578726,0
+EZU.US,D,20210819,000000,48.3488,48.6371,48.3097,48.5345,3354999.3541955,0
+EZU.US,D,20210820,000000,48.4074,48.8053,48.3976,48.7486,3343667.9934544,0
+EZU.US,D,20210823,000000,49.08,49.3195,49.0272,49.2462,2041866.8089628,0
+EZU.US,D,20210824,000000,49.2168,49.4123,49.168,49.3341,3792729.2979151,0
+EZU.US,D,20210825,000000,49.3635,49.4466,49.2755,49.3732,1042854.4778155,0
+EZU.US,D,20210826,000000,49.2266,49.295,49.0507,49.0995,1973929.7926641,0
+EZU.US,D,20210827,000000,49.1386,49.6411,49.1191,49.5873,1217818.9941182,0
+EZU.US,D,20210830,000000,49.6264,49.6753,49.5385,49.6167,939682.52521921,0
+EZU.US,D,20210831,000000,49.6851,49.6851,49.3928,49.5678,1932619.4793292,0
+EZU.US,D,20210901,000000,50.0165,50.2599,49.9871,50.0556,3487465.8971633,0
+EZU.US,D,20210902,000000,50.212,50.3039,50.1484,50.2501,2259559.465267,0
+EZU.US,D,20210903,000000,49.9187,50.0654,49.7828,49.9383,4205572.5986708,0
+EZU.US,D,20210907,000000,50.1045,50.1631,49.948,49.9774,2447579.0349034,0
+EZU.US,D,20210908,000000,49.6558,49.734,49.3635,49.4798,5016681.9779594,0
+EZU.US,D,20210909,000000,49.3928,49.6167,49.3097,49.3635,3803508.2586562,0
+EZU.US,D,20210910,000000,49.6167,49.6362,49.1191,49.1289,2856719.2097331,0
+EZU.US,D,20210913,000000,49.5678,49.5873,49.3146,49.5042,3902247.7127339,0
+EZU.US,D,20210914,000000,49.6949,49.7242,49.3244,49.3684,3569340.7838329,0
+EZU.US,D,20210915,000000,49.2266,49.3048,48.9832,49.3048,3363637.2534551,0
+EZU.US,D,20210916,000000,49.1875,49.3146,48.9979,49.2853,2624950.583058,0
+EZU.US,D,20210917,000000,49.1289,49.1777,48.3683,48.5443,4860433.5920278,0
+EZU.US,D,20210920,000000,47.4133,47.6469,47.1102,47.4807,6135141.6024443,0
+EZU.US,D,20210921,000000,48.1836,48.3488,47.9978,48.0858,8427954.5247496,0
+EZU.US,D,20210922,000000,48.5736,48.9832,48.5443,48.5834,3891978.1875483,0
+EZU.US,D,20210923,000000,49.0604,49.3244,49.0507,49.2364,3030987.0882579,0
+EZU.US,D,20210924,000000,48.6802,48.817,48.6127,48.7193,3185933.2423376,0
+EZU.US,D,20210927,000000,48.6508,48.7828,48.5541,48.6606,3499457.0690156,0
+EZU.US,D,20210928,000000,47.9294,47.9441,47.3546,47.5003,4895470.0735106,0
+EZU.US,D,20210929,000000,47.6371,47.6371,47.2324,47.2666,3878531.3393997,0
+EZU.US,D,20210930,000000,47.2373,47.2764,46.769,46.9255,6887802.969879,0
+EZU.US,D,20211001,000000,47.12,47.2617,46.7153,47.1102,6281383.3646719,0
+EZU.US,D,20211004,000000,47.0907,47.1298,46.6038,46.7886,7568699.3936074,0
+EZU.US,D,20211005,000000,46.8472,47.3155,46.7837,47.1395,5353768.7335272,0
+EZU.US,D,20211006,000000,46.3008,46.8179,46.2236,46.7886,7138629.3965548,0
+EZU.US,D,20211007,000000,47.1102,47.3888,47.0711,47.2129,4470431.00831,0
+EZU.US,D,20211008,000000,47.3448,47.3497,47.0428,47.1298,3599590.8216118,0
+EZU.US,D,20211011,000000,46.9841,47.1738,46.7886,46.7886,3648911.9579099,0
+EZU.US,D,20211012,000000,46.8961,47.0232,46.769,46.8766,4253178.2260799,0
+EZU.US,D,20211013,000000,47.2764,47.5687,47.1738,47.4905,4229386.1534865,0
+EZU.US,D,20211014,000000,48.0272,48.1933,47.9685,48.1738,3296319.129749,0
+EZU.US,D,20211015,000000,48.3683,48.5247,48.2803,48.5247,4708955.2823927,0
+EZU.US,D,20211018,000000,48.0467,48.2276,47.9392,48.1738,4115350.3342231,0
+EZU.US,D,20211019,000000,48.3879,48.5003,48.3585,48.4367,2370041.5111969,0
+EZU.US,D,20211020,000000,48.4954,48.6704,48.4309,48.642,1634347.0074666,0
+EZU.US,D,20211021,000000,48.4856,48.6176,48.4661,48.5932,2702133.1386164,0
+EZU.US,D,20211022,000000,48.8463,48.993,48.6704,48.905,2131649.1993364,0
+EZU.US,D,20211025,000000,48.7046,48.7535,48.5736,48.6997,1809195.9289544,0
+EZU.US,D,20211026,000000,49.0507,49.0604,48.7681,48.8854,2668424.4630596,0
+EZU.US,D,20211027,000000,48.9343,49.0125,48.7388,48.7388,2332939.6674919,0
+EZU.US,D,20211028,000000,49.0604,49.4368,49.0604,49.3635,2084774.9904459,0
+EZU.US,D,20211029,000000,48.9441,49.1093,48.817,49.0702,4703920.2586888,0
+EZU.US,D,20211101,000000,49.2364,49.5482,49.1484,49.5189,4305651.111267,0
+EZU.US,D,20211102,000000,49.5385,49.6411,49.5042,49.5971,4964919.0290686,0
+EZU.US,D,20211103,000000,49.5873,50.124,49.5609,50.0947,4976948.0505506,0
+EZU.US,D,20211104,000000,49.8992,49.9871,49.7242,49.9871,2748001.7749143,0
+EZU.US,D,20211105,000000,50.0849,50.2022,49.9627,50.1924,3580023.5860555,0
+EZU.US,D,20211108,000000,50.212,50.3088,50.1045,50.1338,2545544.1060181,0
+EZU.US,D,20211109,000000,50.3283,50.3381,49.9871,50.0849,3313798.4978978,0
+EZU.US,D,20211110,000000,49.8122,49.9676,49.3635,49.4123,1900956.7296985,0
+EZU.US,D,20211111,000000,49.5776,49.6802,49.4993,49.5385,1721244.6422845,0
+EZU.US,D,20211112,000000,49.6655,49.7496,49.5678,49.6949,1383335.4244945,0
+EZU.US,D,20211115,000000,49.8552,49.8552,49.4993,49.5287,1643573.1104299,0
+EZU.US,D,20211116,000000,49.5873,49.6753,49.4602,49.4602,1652681.5726524,0
+EZU.US,D,20211117,000000,49.5287,49.5873,49.4417,49.5091,2622551.7349098,0
+EZU.US,D,20211118,000000,49.5482,49.6851,49.3928,49.646,3557799.7156844,0
+EZU.US,D,20211119,000000,49.0419,49.1093,48.817,48.8561,2715771.2808391,0
+EZU.US,D,20211122,000000,48.6899,48.8806,48.3976,48.3976,4382249.5549735,0
+EZU.US,D,20211123,000000,48.2608,48.4465,47.9587,48.2227,3997717.7771818,0
+EZU.US,D,20211124,000000,47.3937,47.8903,47.3448,47.8707,2567136.8082411,0
+EZU.US,D,20211126,000000,46.857,46.9841,46.291,46.4474,5312849.1920442,0
+EZU.US,D,20211129,000000,46.8081,46.8766,46.3888,46.6908,7390568.8069342,0
+EZU.US,D,20211130,000000,46.7886,46.9548,45.901,46.4181,10199800.029999,0
+EZU.US,D,20211201,000000,47.1004,47.4133,46.1942,46.204,7700679.0062047,0
+EZU.US,D,20211202,000000,46.4377,46.8033,46.4083,46.6615,8440484.7980834,0
+EZU.US,D,20211203,000000,46.6713,46.7202,45.9059,46.2812,10510467.744084,0
+EZU.US,D,20211206,000000,46.5843,46.8727,46.4132,46.7984,5497632.1068657,0
+EZU.US,D,20211207,000000,47.5687,47.9929,47.5296,47.9392,5475466.5453834,0
+EZU.US,D,20211208,000000,47.9196,48.0369,47.8131,47.9783,5173274.0794466,0
+EZU.US,D,20211209,000000,47.5785,47.6469,47.3253,47.3448,3395630.4201229,0
+EZU.US,D,20211210,000000,47.423,47.5491,47.3057,47.5296,5046293.6868494,0
+EZU.US,D,20211213,000000,46.8179,46.8472,46.4474,46.5061,3529276.439387,0
+EZU.US,D,20211214,000000,46.2715,46.5159,45.989,46.2333,5319079.0364889,0
+EZU.US,D,20211215,000000,46.3008,46.8766,46.0574,46.8766,6806639.0424687,0
+EZU.US,D,20211216,000000,47.1004,47.1004,46.5159,46.7104,9079820.282551,0
+EZU.US,D,20211217,000000,46.2617,46.3546,45.9401,45.9596,5183782.9779655,0
+EZU.US,D,20211220,000000,45.8042,46.0427,45.6771,46.0378,5718725.0920589,0
+EZU.US,D,20211221,000000,46.3497,46.6615,46.2764,46.6615,8449104.2840096,0
+EZU.US,D,20211222,000000,46.6811,47.2764,46.6429,47.2568,5402495.5283437,0
+EZU.US,D,20211223,000000,47.2666,47.6762,47.2666,47.5491,3960109.56681,0
+EZU.US,D,20211227,000000,47.6371,47.9978,47.6371,47.9978,1817633.3274732,0
+EZU.US,D,20211228,000000,48.0076,48.1054,47.9196,48.0076,3036841.5052951,0
+EZU.US,D,20211229,000000,47.9196,48.0907,47.861,48.0467,3770010.3134698,0
+EZU.US,D,20211230,000000,48.0565,48.1054,47.8512,47.9001,3040899.5993694,0
+EZU.US,D,20211231,000000,48.0076,48.1885,47.861,47.9098,4085166.7890368,0
+EZU.US,D,20220103,000000,48.3693,48.4573,48.1347,48.3986,4300942.4127483,0
+EZU.US,D,20220104,000000,48.7114,48.7505,48.428,48.5453,4083127.0008886,0
+EZU.US,D,20220105,000000,48.9363,48.9949,48.2031,48.2031,4484483.4505327,0
+EZU.US,D,20220106,000000,48.164,48.3302,47.9001,48.0272,4575218.2194249,0
+EZU.US,D,20220107,000000,48.0467,48.3351,47.8805,48.2618,3471267.2786442,0
+EZU.US,D,20220110,000000,47.4797,47.7241,47.2304,47.685,6447320.232826,0
+EZU.US,D,20220111,000000,47.7437,48.296,47.6361,48.2715,6127534.8498515,0
+EZU.US,D,20220112,000000,48.4866,48.6919,48.4084,48.643,7123862.9261838,0
+EZU.US,D,20220113,000000,48.8874,48.9166,48.2031,48.252,4786079.5290622,0
+EZU.US,D,20220114,000000,48.1249,48.3693,47.949,48.2618,5237484.4416711,0
+EZU.US,D,20220118,000000,47.685,47.8414,47.3624,47.4406,7580584.1773115,0
+EZU.US,D,20220119,000000,47.9098,47.9685,47.4211,47.4699,7794200.3262081,0
+EZU.US,D,20220120,000000,47.6361,47.9098,47.1767,47.2256,8600791.2780892,0
+EZU.US,D,20220121,000000,46.903,47.0496,46.4924,46.5217,15965017.765763,0
+EZU.US,D,20220124,000000,45.2753,45.9059,44.4884,45.8668,14099127.183473,0
+EZU.US,D,20220125,000000,45.1629,45.6908,44.7133,45.3487,12960192.955284,0
+EZU.US,D,20220126,000000,46.1894,46.4142,45.246,45.5637,15757187.495385,0
+EZU.US,D,20220127,000000,45.7886,45.9156,45.1727,45.3389,12240792.205628,0
+EZU.US,D,20220128,000000,45.0456,45.5637,44.7426,45.5539,10077072.094439,0
+EZU.US,D,20220131,000000,45.4953,46.336,45.4562,46.3164,7067762.61433,0
+EZU.US,D,20220201,000000,46.7466,46.8248,46.3751,46.7857,6033298.478737,0
+EZU.US,D,20220202,000000,47.1865,47.1865,46.7661,47.0252,5325941.0720447,0
+EZU.US,D,20220203,000000,46.639,46.8052,46.3458,46.3946,6702222.1439464,0
+EZU.US,D,20220204,000000,46.1503,46.6684,46.0329,46.4337,6786119.4283938,0
+EZU.US,D,20220207,000000,46.248,46.6244,46.248,46.3751,5158615.0201868,0
+EZU.US,D,20220208,000000,46.248,46.7054,46.16,46.639,6867479.7646931,0
+EZU.US,D,20220209,000000,47.3917,47.4895,47.2891,47.4699,4845515.7231384,0
+EZU.US,D,20220210,000000,46.7075,47.5579,46.7075,46.8834,8642467.8121648,0
+EZU.US,D,20220211,000000,46.6977,46.8639,45.3584,45.5246,25319030.994991,0
+EZU.US,D,20220214,000000,45.2802,45.3193,44.6693,45.114,9865199.0744312,0
+EZU.US,D,20220215,000000,46.0232,46.3751,45.9547,46.3458,7265154.5706334,0
+EZU.US,D,20220216,000000,46.0916,46.6244,46.0525,46.5022,3599088.546797,0
+EZU.US,D,20220217,000000,46.1698,46.1698,45.6566,45.7299,4666976.974243,0
+EZU.US,D,20220218,000000,45.6615,45.8179,45.2314,45.4269,7212140.5380389,0
+EZU.US,D,20220222,000000,44.5568,44.8892,43.9556,44.3613,8379489.6084515,0
+EZU.US,D,20220223,000000,44.9185,44.9723,43.8237,43.9214,7745069.4610212,0
+EZU.US,D,20220224,000000,41.6828,43.2274,41.6144,43.0807,8661538.910684,0
+EZU.US,D,20220225,000000,43.5988,44.3467,43.5109,44.3173,11608150.990791,0
+EZU.US,D,20220228,000000,42.7386,43.6673,42.6115,42.895,7224509.1832245,0
+EZU.US,D,20220301,000000,42.4062,42.4844,40.8666,41.2038,8445243.6217872,0
+EZU.US,D,20220302,000000,41.5167,42.0739,41.3749,41.8001,7170852.7298893,0
+EZU.US,D,20220303,000000,41.6046,41.6828,40.3925,40.5489,13945876.079023,0
+EZU.US,D,20220304,000000,38.7893,38.8675,37.9584,38.4276,21795784.922271,0
+EZU.US,D,20220307,000000,38.4765,38.5644,36.6582,36.9417,21148182.874099,0
+EZU.US,D,20220308,000000,37.8899,39.0874,37.1582,38.0561,21758512.243751,0
+EZU.US,D,20220309,000000,40.1188,41.2234,39.8255,40.7737,26684311.123188,0
+EZU.US,D,20220310,000000,39.6202,40.0992,39.3856,39.63,8637124.876609,0
+EZU.US,D,20220311,000000,40.3631,40.412,39.151,39.2096,14146414.669401,0
+EZU.US,D,20220314,000000,40.2458,40.6271,39.9526,40.0601,11141147.938922,0
+EZU.US,D,20220315,000000,40.2458,40.5196,39.9037,40.4316,20080583.945171,0
+EZU.US,D,20220316,000000,41.5558,42.4551,41.2038,42.3867,16112404.223546,0
+EZU.US,D,20220317,000000,41.8881,42.5822,41.8001,42.4356,10023113.86703,0
+EZU.US,D,20220318,000000,41.6144,42.6506,41.5264,42.592,8892040.0862479,0
+EZU.US,D,20220321,000000,42.3671,42.3769,41.7513,42.0152,7915046.0099162,0
+EZU.US,D,20220322,000000,42.416,42.7093,42.3769,42.6506,8668116.5625361,0
+EZU.US,D,20220323,000000,41.7317,41.9468,41.6046,41.6437,9006795.0484742,0
+EZU.US,D,20220324,000000,41.634,41.9761,41.4971,41.9468,5138719.4135194,0
+EZU.US,D,20220325,000000,42.0739,42.1423,41.6193,42.025,5009401.5505517,0
+EZU.US,D,20220328,000000,42.113,42.3378,41.805,42.2987,7915915.5284347,0
+EZU.US,D,20220329,000000,43.8628,43.9996,43.2958,43.765,7486064.4454562,0
+EZU.US,D,20220330,000000,43.3936,43.55,43.1589,43.3349,4092468.6986667,0
+EZU.US,D,20220331,000000,42.8461,43.0221,42.2303,42.2987,5182541.1009284,0
+EZU.US,D,20220401,000000,42.6408,42.7533,42.3525,42.6799,5607118.8098326,0
+EZU.US,D,20220404,000000,42.4356,42.7972,42.416,42.6897,3582006.0882778,0
+EZU.US,D,20220405,000000,42.2303,42.416,41.7513,41.9175,10418115.670748,0
+EZU.US,D,20220406,000000,41.0865,41.3602,40.8079,41.0963,9859293.5092459,0
+EZU.US,D,20220407,000000,41.3211,41.4678,40.7933,41.2136,7368694.7898964,0
+EZU.US,D,20220408,000000,41.0181,41.4385,40.9888,41.1941,5778694.2498389,0
+EZU.US,D,20220411,000000,41.2332,41.4482,40.8861,40.9008,4794235.6127662,0
+EZU.US,D,20220412,000000,41.0377,41.2234,40.4902,40.588,5863956.166879,0
+EZU.US,D,20220413,000000,40.5098,41.1452,40.5,41.1061,5280952.1838949,0
+EZU.US,D,20220414,000000,41.1159,41.2038,40.803,40.9008,4048250.1016281,0
+EZU.US,D,20220418,000000,40.8128,41.1745,40.7444,40.8421,3797023.6964338,0
+EZU.US,D,20220419,000000,40.6173,41.1501,40.5978,41.0377,3832489.822361,0
+EZU.US,D,20220420,000000,41.6731,41.8001,41.4531,41.6046,5447940.657975,0
+EZU.US,D,20220421,000000,42.3182,42.4502,41.2918,41.3993,11652900.505607,0
+EZU.US,D,20220422,000000,41.3554,41.3602,40.6857,40.7346,5589534.0764987,0
+EZU.US,D,20220425,000000,40.2312,40.5293,39.8647,40.4707,7717580.4002794,0
+EZU.US,D,20220426,000000,40.0894,40.1579,39.0532,39.063,8062827.331403,0
+EZU.US,D,20220427,000000,39.0239,39.3954,38.7111,39.1119,5288211.1290804,0
+EZU.US,D,20220428,000000,39.3954,39.845,38.9359,39.7668,5772906.3253942,0
+EZU.US,D,20220429,000000,39.7668,40.0112,39.1314,39.2096,6172661.8380013,0
+EZU.US,D,20220502,000000,38.9652,39.3269,38.6231,39.1119,6217761.206151,0
+EZU.US,D,20220503,000000,39.3758,39.5518,39.239,39.4051,5339138.3172303,0
+EZU.US,D,20220504,000000,39.4931,40.3143,39.0532,40.2361,6837344.2987661,0
+EZU.US,D,20220505,000000,39.6886,39.6984,38.5449,38.9555,8616904.9906824,0
+EZU.US,D,20220506,000000,38.584,38.7355,38.1685,38.3983,6496831.6402352,0
+EZU.US,D,20220509,000000,37.714,37.8508,37.2056,37.3327,5168080.4964834,0
+EZU.US,D,20220510,000000,38.1245,38.2223,37.4305,37.7335,7245806.2491512,0
+EZU.US,D,20220511,000000,37.9975,38.6524,37.6309,37.6358,6160786.2609638,0
+EZU.US,D,20220512,000000,37.2252,37.8948,37.0688,37.4403,7581615.3239782,0
+EZU.US,D,20220513,000000,38.0366,38.6427,38.017,38.5351,5407798.5683439,0
+EZU.US,D,20220516,000000,38.3885,38.8088,38.1636,38.6133,4751243.5483202,0
+EZU.US,D,20220517,000000,39.5224,39.7082,39.2292,39.6691,6819675.6824691,0
+EZU.US,D,20220518,000000,39.0923,39.1803,38.3005,38.3885,5992886.3268836,0
+EZU.US,D,20220519,000000,38.281,39.0483,38.2321,38.8039,4799169.3631367,0
+EZU.US,D,20220520,000000,39.239,39.2683,38.3885,38.9555,6763118.1061708,0
+EZU.US,D,20220523,000000,39.4345,39.9477,39.3563,39.845,4677116.5831323,0
+EZU.US,D,20220524,000000,39.6593,39.8744,39.4442,39.7277,4746211.5935052,0
+EZU.US,D,20220525,000000,39.3074,40.0259,39.3074,39.8255,2999585.1941827,0
+EZU.US,D,20220526,000000,39.9135,40.5782,39.9135,40.4804,2386805.8282346,0
+EZU.US,D,20220527,000000,40.803,41.1256,40.7737,41.1256,2466345.2904597,0
+EZU.US,D,20220531,000000,40.891,41.155,40.6662,40.9106,4982817.8120323,0
+EZU.US,D,20220601,000000,41.0181,41.023,40.0797,40.2849,2473730.0600896,0
+EZU.US,D,20220602,000000,40.6564,41.3114,40.5684,41.2918,2877700.1801042,0
+EZU.US,D,20220603,000000,40.8226,40.9497,40.6173,40.7737,2360441.0037892,0
+EZU.US,D,20220606,000000,41.3114,41.4189,40.9301,41.0474,2550362.2615738,0
+EZU.US,D,20220607,000000,40.5,41.111,40.5,41.0719,3483940.7667928,0
+EZU.US,D,20220608,000000,40.7444,40.8666,40.4413,40.5,2791386.6571381,0
+EZU.US,D,20220609,000000,40.09,40.18,39.39,39.41,3453029,0
+EZU.US,D,20220610,000000,38.47,38.48,38.055,38.19,3614124,0
+EZU.US,D,20220613,000000,36.97,37.265,36.69,36.78,6211751,0
+EZU.US,D,20220614,000000,36.88,36.96,36.075,36.38,5240613,0
+EZU.US,D,20220615,000000,37.09,37.55,36.54,37.32,5371367,0
+EZU.US,D,20220616,000000,36.12,36.56,35.99,36.23,7090130,0
+EZU.US,D,20220617,000000,36.36,36.61,36.06,36.38,4686505,0
+EZU.US,D,20220621,000000,37.1,37.15,36.8202,36.89,2879263,0
+EZU.US,D,20220622,000000,36.39,37.03,36.34,36.61,3001793,0
+EZU.US,D,20220623,000000,36.32,36.39,35.9,36.39,3755810,0
+EZU.US,D,20220624,000000,36.79,37.6,36.79,37.58,2587376,0
+EZU.US,D,20220627,000000,37.53,37.6801,37.29,37.385,2621960,0
+EZU.US,D,20220628,000000,37.6,37.79,37.01,37.03,2523601,0
+EZU.US,D,20220629,000000,36.92,37,36.58,36.62,4563010,0
+EZU.US,D,20220630,000000,35.78,36.425,35.53,36.35,3802407,0
+EZU.US,D,20220701,000000,35.91,36.45,35.68,36.43,3222405,0
+EZU.US,D,20220705,000000,34.78,35.165,34.54,35.14,8111548,0
+EZU.US,D,20220706,000000,34.93,35.17,34.75,35.07,10881080,0
+EZU.US,D,20220707,000000,35.44,35.65,35.36,35.65,4208431,0
+EZU.US,D,20220708,000000,35.62,35.9,35.4,35.75,3026502,0
+EZU.US,D,20220711,000000,35.2,35.33,34.97,35.02,3178104,0
+EZU.US,D,20220712,000000,34.86,35.32,34.86,34.94,3491129,0
+EZU.US,D,20220713,000000,34.45,35.2,34.44,35.03,3365373,0
+EZU.US,D,20220714,000000,34.16,34.49,33.79,34.44,4072066,0
+EZU.US,D,20220715,000000,34.87,35.265,34.6425,35.205,2300259,0
+EZU.US,D,20220718,000000,35.71,35.94,35.36,35.445,3194193,0
+EZU.US,D,20220719,000000,36.32,36.89,36.31,36.82,4690505,0
+EZU.US,D,20220720,000000,36.58,36.76,36.09,36.34,3398245,0
+EZU.US,D,20220721,000000,36.34,36.86,36.3,36.83,2959577,0
+EZU.US,D,20220722,000000,36.89,37.15,36.475,36.61,2416995,0
+EZU.US,D,20220725,000000,36.97,37.08,36.72,36.94,2472587,0
+EZU.US,D,20220726,000000,36.34,36.43,36.08,36.15,2999055,0
+EZU.US,D,20220727,000000,36.58,37.24,36.45,37.17,3448498,0
+EZU.US,D,20220728,000000,37.03,37.48,36.74,37.43,2341537,0
+EZU.US,D,20220729,000000,37.65,38.17,37.555,38.16,3372072,0
+EZU.US,D,20220801,000000,38.03,38.28,37.85,38.06,1956318,0
+EZU.US,D,20220802,000000,37.7,37.815,37.41,37.44,2583844,0
+EZU.US,D,20220803,000000,37.77,38.09,37.6,38.04,2716106,0
+EZU.US,D,20220804,000000,38.16,38.4655,38.13,38.37,1964391,0
+EZU.US,D,20220805,000000,37.76,38.11,37.74,38.04,1762465,0
+EZU.US,D,20220808,000000,38.37,38.51,38.05,38.13,2517172,0
+EZU.US,D,20220809,000000,38.11,38.2,37.84,37.93,1935186,0
+EZU.US,D,20220810,000000,38.71,38.96,38.57,38.74,1998886,0
+EZU.US,D,20220811,000000,38.92,39.03,38.65,38.72,2273964,0
+EZU.US,D,20220812,000000,38.76,39.05,38.64,39.04,3175030,0
+EZU.US,D,20220815,000000,38.59,38.7,38.48,38.64,1356414,0
+EZU.US,D,20220816,000000,38.53,38.88,38.48,38.75,1617238,0
+EZU.US,D,20220817,000000,38.29,38.53,38.07,38.3,3161926,0
+EZU.US,D,20220818,000000,38.16,38.205,37.94,38.04,1585223,0
+EZU.US,D,20220819,000000,37.65,37.71,37.32,37.42,2607222,0
+EZU.US,D,20220822,000000,36.65,36.65,36.185,36.29,3302106,0
+EZU.US,D,20220823,000000,36.29,36.7,36.2601,36.33,4213107,0
+EZU.US,D,20220824,000000,36.21,36.64,36.15,36.45,2504713,0
+EZU.US,D,20220825,000000,36.46,36.84,36.405,36.84,2441010,0
+EZU.US,D,20220826,000000,36.88,36.89,35.56,35.59,3485066,0
+EZU.US,D,20220829,000000,35.625,35.89,35.56,35.71,2974309,0
+EZU.US,D,20220830,000000,36.06,36.12,35.43,35.6,2826361,0
+EZU.US,D,20220831,000000,35.59,35.7437,35.27,35.33,2847674,0
+EZU.US,D,20220901,000000,34.73,34.82,34.285,34.8,4496137,0
+EZU.US,D,20220902,000000,35.33,35.665,34.325,34.46,6064729,0
+EZU.US,D,20220906,000000,34.76,34.955,34.38,34.56,4034207,0
+EZU.US,D,20220907,000000,34.53,35.33,34.53,35.3,2394944,0
+EZU.US,D,20220908,000000,34.58,35.21,34.51,35.13,6273601,0
+EZU.US,D,20220909,000000,35.94,36.135,35.87,36.1,4206657,0
+EZU.US,D,20220912,000000,36.87,37.1,36.81,36.94,4303383,0
+EZU.US,D,20220913,000000,36.13,36.425,35.47,35.52,4594092,0
+EZU.US,D,20220914,000000,35.6,35.83,35.39,35.68,2691892,0
+EZU.US,D,20220915,000000,35.3,35.7,35.24,35.32,2814983,0
+EZU.US,D,20220916,000000,34.87,35.21,34.79,35.08,3217813,0
+EZU.US,D,20220919,000000,34.565,35.26,34.565,35.24,3326181,0
+EZU.US,D,20220920,000000,34.47,34.62,34.08,34.38,3721724,0
+EZU.US,D,20220921,000000,34.32,34.69,33.85,33.86,4614657,0
+EZU.US,D,20220922,000000,34,34.04,33.49,33.7,3233560,0
+EZU.US,D,20220923,000000,32.75,32.8,32.12,32.4,4543154,0
+EZU.US,D,20220926,000000,32.18,32.52,31.83,31.97,4161213,0
+EZU.US,D,20220927,000000,32.19,32.35,31.445,31.71,5934903,0
+EZU.US,D,20220928,000000,31.565,32.61,31.46,32.52,4110951,0
+EZU.US,D,20220929,000000,31.77,32.025,31.43,32.01,5748059,0
+EZU.US,D,20220930,000000,31.91,32.45,31.85,31.98,3966450,0
+EZU.US,D,20221003,000000,32.38,32.87,32.18,32.73,4086769,0
+EZU.US,D,20221004,000000,34,34.555,33.95,34.5,4626856,0
+EZU.US,D,20221005,000000,33.73,34.21,33.48,34.01,4016976,0
+EZU.US,D,20221006,000000,33.45,33.71,33.24,33.26,3221858,0
+EZU.US,D,20221007,000000,32.9,32.97,32.34,32.49,2867201,0
+EZU.US,D,20221010,000000,32.54,32.65,32.115,32.37,2495173,0
+EZU.US,D,20221011,000000,32.1,32.5,31.81,31.96,3691755,0
+EZU.US,D,20221012,000000,31.88,32.06,31.79,31.86,2620535,0
+EZU.US,D,20221013,000000,31.27,32.96,31.135,32.795,5327710,0
+EZU.US,D,20221014,000000,33.13,33.29,32.34,32.35,4111532,0
+EZU.US,D,20221017,000000,33.32,33.62,33.3,33.51,8912068,0
+EZU.US,D,20221018,000000,34.3,34.32,33.69,33.98,5225803,0
+EZU.US,D,20221019,000000,33.54,33.73,33.24,33.48,3217882,0
+EZU.US,D,20221020,000000,33.52,34,33.39,33.49,3519900,0
+EZU.US,D,20221021,000000,33.26,34.16,33.13,34.16,4597622,0
+EZU.US,D,20221024,000000,34.29,34.62,34.11,34.47,3493220,0
+EZU.US,D,20221025,000000,34.66,35.39,34.66,35.33,3970760,0
+EZU.US,D,20221026,000000,35.31,35.965,35.28,35.69,3298195,0
+EZU.US,D,20221027,000000,35.49,35.87,35.29,35.315,2507966,0
+EZU.US,D,20221028,000000,35.27,35.735,35.17,35.73,2053682,0
+EZU.US,D,20221031,000000,35.26,35.35,35.14,35.21,2071592,0
+EZU.US,D,20221101,000000,35.93,35.97,35.31,35.51,1970288,0
+EZU.US,D,20221102,000000,35.35,35.83,34.67,34.68,2491858,0
+EZU.US,D,20221103,000000,34.2,34.55,34.12,34.33,2311724,0
+EZU.US,D,20221104,000000,35.68,36.16,35.435,36.12,4769741,0
+EZU.US,D,20221107,000000,36.32,36.525,36.17,36.38,3254116,0
+EZU.US,D,20221108,000000,36.57,37.01,36.47,36.83,4513275,0
+EZU.US,D,20221109,000000,36.6,36.91,36.36,36.38,3206889,0
+EZU.US,D,20221110,000000,37.93,38.54,37.69,38.52,5365192,0
+EZU.US,D,20221111,000000,38.96,39.57,38.775,39.5,4181937,0
+EZU.US,D,20221114,000000,39.27,39.6,39.12,39.12,3892216,0
+EZU.US,D,20221115,000000,39.82,39.92,38.77,39.36,7895675,0
+EZU.US,D,20221116,000000,39.47,39.56,39.195,39.36,4265815,0
+EZU.US,D,20221117,000000,38.72,39.4,38.72,39.39,4379861,0
+EZU.US,D,20221118,000000,39.58,39.62,39.34,39.51,2478683,0
+EZU.US,D,20221121,000000,39.06,39.237,38.98,39.135,2402525,0
+EZU.US,D,20221122,000000,39.25,39.65,39.18,39.65,1480376,0
+EZU.US,D,20221123,000000,39.57,40.01,39.55,39.98,3495627,0
+EZU.US,D,20221125,000000,40,40.29,40,40.2,971651,0
+EZU.US,D,20221128,000000,39.98,40.15,39.49,39.56,1984915,0
+EZU.US,D,20221129,000000,39.58,39.87,39.52,39.68,2543551,0
+EZU.US,D,20221130,000000,39.97,40.63,39.62,40.54,3619426,0
+EZU.US,D,20221201,000000,40.93,41.06,40.59,40.89,3260557,0
+EZU.US,D,20221202,000000,40.61,41.02,40.55,40.9,5569908,0
+EZU.US,D,20221205,000000,40.79,40.88,40.315,40.43,4426420,0
+EZU.US,D,20221206,000000,40.46,40.54,40,40.18,2166100,0
+EZU.US,D,20221207,000000,40.25,40.46,40.05,40.28,3127431,0
+EZU.US,D,20221208,000000,40.16,40.47,40.005,40.4,2097987,0
+EZU.US,D,20221209,000000,40.34,40.62,40.29,40.33,1657160,0
+EZU.US,D,20221212,000000,40.32,40.54,40.25,40.52,1980561,0
+EZU.US,D,20221213,000000,41.56,41.67,40.75,40.99,3129741,0
+EZU.US,D,20221214,000000,40.99,41.295,40.66,40.96,2920329,0
+EZU.US,D,20221215,000000,40.31,40.39,39.61,39.75,4162276,0
+EZU.US,D,20221216,000000,39.38,39.57,39.16,39.28,3912213,0
+EZU.US,D,20221219,000000,39.47,39.53,39.15,39.28,2063703,0
+EZU.US,D,20221220,000000,39.28,39.53,39.2,39.37,1769888,0
+EZU.US,D,20221221,000000,39.71,40.03,39.69,39.9,3841043,0
+EZU.US,D,20221222,000000,39.7,39.74,39.12,39.51,2636079,0
+EZU.US,D,20221223,000000,39.34,39.64,39.24,39.55,2245918,0
+EZU.US,D,20221227,000000,39.63,39.78,39.55,39.65,2961996,0
+EZU.US,D,20221228,000000,39.72,39.83,39.215,39.23,2170792,0
+EZU.US,D,20221229,000000,39.72,40.09,39.705,39.97,1682018,0
+EZU.US,D,20221230,000000,39.68,39.78,39.42,39.475,2940154,0
+EZU.US,D,20230103,000000,40.21,40.45,39.84,40.01,4105267,0
+EZU.US,D,20230104,000000,40.9,41.17,40.72,41.08,3612905,0
+EZU.US,D,20230105,000000,40.76,40.94,40.65,40.71,1569937,0
+EZU.US,D,20230106,000000,40.98,41.9,40.69,41.86,2462406,0
+EZU.US,D,20230109,000000,42.32,42.68,42.28,42.28,4772536,0
+EZU.US,D,20230110,000000,42.37,42.62,42.285,42.62,2382219,0
+EZU.US,D,20230111,000000,42.94,43.08,42.8,43.08,2479870,0
+EZU.US,D,20230112,000000,43.43,43.8,42.98,43.71,5700264,0
+EZU.US,D,20230113,000000,43.44,43.94,43.43,43.92,4866817,0
+EZU.US,D,20230117,000000,43.91,44.16,43.7,43.84,1884030,0
+EZU.US,D,20230118,000000,44.36,44.4,43.59,43.59,1792564,0
+EZU.US,D,20230119,000000,43.27,43.41,43.055,43.32,5432700,0
+EZU.US,D,20230120,000000,43.36,43.75,43.25,43.75,1844091,0
+EZU.US,D,20230123,000000,43.69,44.075,43.63,44.05,3338825,0
+EZU.US,D,20230124,000000,43.84,44.115,43.66,44.06,4020620,0
+EZU.US,D,20230125,000000,43.74,44.32,43.7225,44.29,1787578,0
+EZU.US,D,20230126,000000,44.35,44.455,44.04,44.42,2468169,0
+EZU.US,D,20230127,000000,44.07,44.405,44.02,44.26,1976587,0
+EZU.US,D,20230130,000000,44.1,44.3,43.9,43.93,1556204,0
+EZU.US,D,20230131,000000,43.91,44.35,43.85,44.34,4093344,0
+EZU.US,D,20230201,000000,44.4,45.205,44.14,44.99,2679716,0
+EZU.US,D,20230202,000000,45.35,45.38,44.88,45.25,6852182,0
+EZU.US,D,20230203,000000,44.65,45.18,44.63,44.71,4071999,0
+EZU.US,D,20230206,000000,44.2,44.3,43.935,44.13,1997268,0
+EZU.US,D,20230207,000000,43.84,44.425,43.72,44.38,3198354,0
+EZU.US,D,20230208,000000,44.31,44.37,44.01,44.1,1743614,0
+EZU.US,D,20230209,000000,44.77,44.86,44.18,44.27,7817374,0
+EZU.US,D,20230210,000000,43.78,43.85,43.57,43.8,2139470,0
+EZU.US,D,20230213,000000,44.01,44.4,43.98,44.39,2061508,0
+EZU.US,D,20230214,000000,44.25,44.81,44.16,44.63,2783029,0
+EZU.US,D,20230215,000000,44.33,44.74,44.28,44.73,1453854,0
+EZU.US,D,20230216,000000,44.43,44.89,44.375,44.59,1727363,0
+EZU.US,D,20230217,000000,44.43,44.79,44.28,44.73,2879193,0
+EZU.US,D,20230221,000000,44.21,44.41,43.94,43.96,2660924,0
+EZU.US,D,20230222,000000,43.83,44.01,43.64,43.73,2569241,0
+EZU.US,D,20230223,000000,44.05,44.17,43.7,44.1,2294242,0
+EZU.US,D,20230224,000000,43.26,43.38,42.96,43.14,2119206,0
+EZU.US,D,20230227,000000,43.8,43.99,43.71,43.87,6806423,0
+EZU.US,D,20230228,000000,43.85,43.97,43.5542,43.58,2418168,0
+EZU.US,D,20230301,000000,44.12,44.155,43.66,43.87,4062515,0
+EZU.US,D,20230302,000000,43.51,43.945,43.47,43.91,1887928,0
+EZU.US,D,20230303,000000,44.23,44.62,44.07,44.61,3586098,0
+EZU.US,D,20230306,000000,44.67,44.825,44.5707,44.63,2269889,0
+EZU.US,D,20230307,000000,44.52,44.5299,43.735,43.81,3701858,0
+EZU.US,D,20230308,000000,43.82,44.11,43.72,43.96,2570984,0
+EZU.US,D,20230309,000000,43.87,44.07,43.425,43.46,2129976,0
+EZU.US,D,20230310,000000,43.61,43.75,43.06,43.11,3974939,0
+EZU.US,D,20230313,000000,42.41,42.965,42.28,42.65,4419260,0
+EZU.US,D,20230314,000000,43.37,43.58,43.17,43.5,3257479,0
+EZU.US,D,20230315,000000,41.26,41.865,41.16,41.79,11512502,0
+EZU.US,D,20230316,000000,41.42,42.545,41.37,42.52,6902229,0
+EZU.US,D,20230317,000000,41.84,42.01,41.51,41.85,3975348,0
+EZU.US,D,20230320,000000,42.41,42.815,42.33,42.66,2873891,0
+EZU.US,D,20230321,000000,43.56,43.7006,43.36,43.59,2995847,0
+EZU.US,D,20230322,000000,43.69,44.27,43.415,43.42,2218625,0
+EZU.US,D,20230323,000000,43.95,44.21,43.21,43.46,2338860,0
+EZU.US,D,20230324,000000,42.81,43.03,42.51,43,1600120,0
+EZU.US,D,20230327,000000,43.37,43.51,43.2,43.43,1399478,0
+EZU.US,D,20230328,000000,43.4,43.59,43.32,43.49,1896394,0
+EZU.US,D,20230329,000000,44.08,44.29,43.98,44.24,1922232,0
+EZU.US,D,20230330,000000,44.93,45.045,44.84,44.96,1342641,0
+EZU.US,D,20230331,000000,45.04,45.255,44.99,45.08,2374596,0
+EZU.US,D,20230403,000000,45.08,45.38,45.02,45.37,1645264,0
+EZU.US,D,20230404,000000,45.47,45.61,45.315,45.45,2718922,0
+EZU.US,D,20230405,000000,45.26,45.34,44.97,45.14,1510031,0
+EZU.US,D,20230406,000000,45.14,45.565,45.085,45.43,1580515,0
+EZU.US,D,20230410,000000,45.19,45.45,45.08,45.45,1194923,0
+EZU.US,D,20230411,000000,45.57,45.68,45.5105,45.56,1543950,0
+EZU.US,D,20230412,000000,45.94,46.165,45.73,45.92,2088074,0
+EZU.US,D,20230413,000000,46.32,46.53,46.26,46.5,8783562,0
+EZU.US,D,20230414,000000,46.52,46.618,46.195,46.42,1755895,0
+EZU.US,D,20230417,000000,46.1,46.12,45.83,46.07,3438467,0
+EZU.US,D,20230418,000000,46.33,46.44,46.26,46.43,1402019,0
+EZU.US,D,20230419,000000,46.28,46.45,46.2605,46.43,2778989,0
+EZU.US,D,20230420,000000,46.08,46.39,46.08,46.25,1824769,0
+EZU.US,D,20230421,000000,46.32,46.62,46.15,46.59,1451962,0
+EZU.US,D,20230424,000000,46.69,46.81,46.635,46.78,1578979,0
+EZU.US,D,20230425,000000,46.44,46.45,45.92,45.95,1577099,0
+EZU.US,D,20230426,000000,46.37,46.4,46,46.07,2732301,0
+EZU.US,D,20230427,000000,46.29,46.6152,46.155,46.6,1596859,0
+EZU.US,D,20230428,000000,46.14,46.58,46.12,46.52,2751565,0
+EZU.US,D,20230501,000000,46.52,46.74,46.46,46.54,1966586,0
+EZU.US,D,20230502,000000,46.01,46.01,45.64,45.94,1726301,0
+EZU.US,D,20230503,000000,46.09,46.465,46.02,46.03,1766319,0
+EZU.US,D,20230504,000000,45.72,45.99,45.6,45.83,4118308,0
+EZU.US,D,20230505,000000,46.04,46.61,46.01,46.5,1833060,0
+EZU.US,D,20230508,000000,46.59,46.63,46.41,46.47,925475,0
+EZU.US,D,20230509,000000,45.89,46.16,45.83,46.06,9027383,0
+EZU.US,D,20230510,000000,46.21,46.21,45.705,46.04,2224412,0
+EZU.US,D,20230511,000000,45.63,45.855,45.465,45.85,2868385,0
+EZU.US,D,20230512,000000,45.85,45.85,45.53,45.71,1791945,0
+EZU.US,D,20230515,000000,45.79,45.946,45.685,45.94,2278578,0
+EZU.US,D,20230516,000000,45.74,45.8201,45.56,45.565,1634328,0
+EZU.US,D,20230517,000000,45.65,45.895,45.4701,45.87,2486003,0
+EZU.US,D,20230518,000000,45.8,45.9,45.62,45.89,2828275,0
+EZU.US,D,20230519,000000,46.24,46.35,46.11,46.19,2183261,0
+EZU.US,D,20230522,000000,46.14,46.285,46.1,46.22,1095609,0
+EZU.US,D,20230523,000000,45.81,45.85,45.41,45.42,2384033,0
+EZU.US,D,20230524,000000,44.93,44.965,44.64,44.7,4612348,0
+EZU.US,D,20230525,000000,44.64,44.8,44.49,44.7,2417279,0
+EZU.US,D,20230526,000000,44.91,45.29,44.89,45.21,3362147,0
+EZU.US,D,20230530,000000,45.13,45.19,44.645,44.78,3162756,0
+EZU.US,D,20230531,000000,44.22,44.29,43.74,44.13,3979690,0
+EZU.US,D,20230601,000000,44.21,44.81,44.21,44.75,9078681,0
+EZU.US,D,20230602,000000,45.3,45.33,45.13,45.22,3213763,0
+EZU.US,D,20230605,000000,45.04,45.04,44.78,44.82,3606957,0
+EZU.US,D,20230606,000000,44.67,44.96,44.63,44.95,3994738,0
+EZU.US,D,20230607,000000,44.16,44.3,43.885,43.94,2288278,0
+EZU.US,D,20230608,000000,44.25,44.49,44.235,44.49,1563122,0
+EZU.US,D,20230609,000000,44.3,44.34,44.13,44.22,2854530,0
+EZU.US,D,20230612,000000,44.53,44.65,44.43,44.63,2206376,0
+EZU.US,D,20230613,000000,44.92,45.02,44.78,44.96,2740195,0
+EZU.US,D,20230614,000000,45.39,45.48,44.975,45.22,2239898,0
+EZU.US,D,20230615,000000,45.24,45.81,45.21,45.77,3925076,0
+EZU.US,D,20230616,000000,46.07,46.1,45.8,45.8,2449220,0
+EZU.US,D,20230620,000000,45.28,45.39,45.11,45.26,2395310,0
+EZU.US,D,20230621,000000,45.01,45.355,44.9806,45.195,1758480,0
+EZU.US,D,20230622,000000,44.89,45.07,44.88,44.99,1609009,0
+EZU.US,D,20230623,000000,44.24,44.47,44.19,44.31,2397044,0
+EZU.US,D,20230626,000000,44.43,44.6,44.41,44.41,2878935,0
+EZU.US,D,20230627,000000,44.73,45.14,44.64,45.09,1556481,0
+EZU.US,D,20230628,000000,45.13,45.235,45.06,45.18,2695296,0
+EZU.US,D,20230629,000000,45.07,45.17,45.0101,45.16,1406949,0
+EZU.US,D,20230630,000000,45.73,45.86,45.63,45.82,2793739,0
+EZU.US,D,20230703,000000,45.79,45.86,45.685,45.8,1370984,0
+EZU.US,D,20230705,000000,45.3,45.3,44.99,45.03,3206991,0
+EZU.US,D,20230706,000000,44.25,44.285,43.795,44.09,3291257,0
+EZU.US,D,20230707,000000,44.24,44.7,44.14,44.45,10154978,0
+EZU.US,D,20230710,000000,44.57,44.81,44.57,44.77,3619456,0
+EZU.US,D,20230711,000000,45.11,45.3,44.955,45.27,2263928,0
+EZU.US,D,20230712,000000,46.1,46.44,46,46.395,3188367,0
+EZU.US,D,20230713,000000,46.99,47.195,46.93,47.16,5192763,0
+EZU.US,D,20230714,000000,47.22,47.28,46.95,46.98,2549394,0
+EZU.US,D,20230717,000000,46.74,47.015,46.64,46.96,2988691,0
+EZU.US,D,20230718,000000,46.8,47.12,46.77,47.105,2471619,0
+EZU.US,D,20230719,000000,46.99,47.09,46.775,46.86,2857215,0
+EZU.US,D,20230720,000000,46.86,46.98,46.5025,46.59,1654507,0
+EZU.US,D,20230721,000000,46.83,46.916,46.67,46.86,1760277,0
+EZU.US,D,20230724,000000,46.51,46.6856,46.49,46.55,1344965,0
+EZU.US,D,20230725,000000,46.41,46.6294,46.388,46.42,2302388,0
+EZU.US,D,20230726,000000,45.98,46.655,45.98,46.51,1891086,0
+EZU.US,D,20230727,000000,47.04,47.04,46.43,46.49,4359035,0
+EZU.US,D,20230728,000000,46.89,47.185,46.82,47.06,1734198,0
+EZU.US,D,20230731,000000,47.15,47.25,46.91,46.94,1597747,0
+EZU.US,D,20230801,000000,46.49,46.6,46.205,46.37,2195634,0
+EZU.US,D,20230802,000000,45.77,45.84,45.36,45.42,3036150,0
+EZU.US,D,20230803,000000,45.05,45.42,45.01,45.29,3366175,0
+EZU.US,D,20230804,000000,45.51,45.94,45.37,45.415,3258519,0
+EZU.US,D,20230807,000000,45.68,45.85,45.49,45.84,3752573,0
+EZU.US,D,20230808,000000,45.03,45.35,44.87,45.32,2936217,0
+EZU.US,D,20230809,000000,45.47,45.65,45.3699,45.47,1912243,0
+EZU.US,D,20230810,000000,46.04,46.425,45.745,45.82,2489184,0
+EZU.US,D,20230811,000000,45.4,45.52,45.26,45.36,2190602,0
+EZU.US,D,20230814,000000,44.98,45.34,44.855,45.3,1323019,0
+EZU.US,D,20230815,000000,45.08,45.0947,44.63,44.71,1289769,0
+EZU.US,D,20230816,000000,44.72,44.91,44.415,44.42,2394965,0
+EZU.US,D,20230817,000000,44.54,44.54,43.93,43.98,5452158,0
+EZU.US,D,20230818,000000,43.61,44.12,43.5921,44.05,1654786,0
+EZU.US,D,20230821,000000,44.26,44.3899,44.045,44.33,2266582,0
+EZU.US,D,20230822,000000,44.51,44.53,44.16,44.19,1757298,0
+EZU.US,D,20230823,000000,44.19,44.555,44.16,44.51,1346953,0
+EZU.US,D,20230824,000000,44.27,44.415,43.79,43.8,1531145,0
+EZU.US,D,20230825,000000,44.14,44.365,43.731,44.15,2653416,0
+EZU.US,D,20230828,000000,44.48,44.7,44.45,44.66,1678723,0
+EZU.US,D,20230829,000000,44.62,45.39,44.59,45.34,2973991,0
+EZU.US,D,20230830,000000,45.4,45.52,45.2315,45.33,1898342,0
+EZU.US,D,20230831,000000,45.12,45.2196,44.715,44.83,2345826,0
+EZU.US,D,20230901,000000,45.1,45.13,44.42,44.54,2381867,0
+EZU.US,D,20230905,000000,44.3,44.3,43.95,43.96,1675209,0
+EZU.US,D,20230906,000000,43.8,43.9404,43.6012,43.75,1380763,0
+EZU.US,D,20230907,000000,43.52,43.62,43.33,43.47,2067924,0
+EZU.US,D,20230908,000000,43.53,43.715,43.49,43.57,2484211,0
+EZU.US,D,20230911,000000,43.96,44.07,43.82,44.06,1922699,0
+EZU.US,D,20230912,000000,43.58,43.8699,43.58,43.68,1953543,0
+EZU.US,D,20230913,000000,43.54,43.68,43.33,43.43,3878526,0
+EZU.US,D,20230914,000000,43.63,43.92,43.58,43.88,1917259,0
+EZU.US,D,20230915,000000,44.02,44.19,43.825,43.85,1584739,0
+EZU.US,D,20230918,000000,43.51,43.635,43.3836,43.55,1428026,0
+EZU.US,D,20230919,000000,43.56,43.67,43.425,43.58,1896066,0
+EZU.US,D,20230920,000000,43.99,44.1962,43.575,43.6,1903574,0
+EZU.US,D,20230921,000000,43.22,43.36,42.9,42.9,1614413,0
+EZU.US,D,20230922,000000,43.01,43.225,42.78,42.82,2045472,0
+EZU.US,D,20230925,000000,42.275,42.46,42.105,42.42,23485612,0
+EZU.US,D,20230926,000000,41.99,42.14,41.755,41.8,4721707,0
+EZU.US,D,20230927,000000,41.9,41.92,41.3132,41.66,5250708,0
+EZU.US,D,20230928,000000,41.74,42.27,41.72,42.1,8352776,0
+EZU.US,D,20230929,000000,42.73,42.779,42.13,42.24,5678706,0
+EZU.US,D,20231002,000000,41.89,41.985,41.32,41.43,4939665,0
+EZU.US,D,20231003,000000,41.16,41.29,40.89,41,9675917,0
+EZU.US,D,20231004,000000,41.35,41.39,40.94,41.36,6313330,0
+EZU.US,D,20231005,000000,41.34,41.52,41.195,41.46,5353981,0
+EZU.US,D,20231006,000000,41.32,42.16,41.095,42.08,5748271,0
+EZU.US,D,20231009,000000,41.43,41.79,41.35,41.76,3916848,0
+EZU.US,D,20231010,000000,42.38,42.65,42.33,42.41,8759221,0
+EZU.US,D,20231011,000000,42.68,42.785,42.34,42.62,3674782,0
+EZU.US,D,20231012,000000,42.5,42.5,41.9,42.06,5128879,0
+EZU.US,D,20231013,000000,41.85,41.92,41.33,41.46,3678602,0
+EZU.US,D,20231016,000000,41.67,41.93,41.62,41.88,2440469,0
+EZU.US,D,20231017,000000,41.39,42.1,41.39,41.9,2971924,0
+EZU.US,D,20231018,000000,41.46,41.5,41.065,41.11,5697003,0
+EZU.US,D,20231019,000000,41.18,41.45,40.88,40.96,6259392,0
+EZU.US,D,20231020,000000,40.8,40.905,40.555,40.565,6976049,0
+EZU.US,D,20231023,000000,40.48,41.08,40.36,40.82,3895306,0
+EZU.US,D,20231024,000000,40.91,41.08,40.81,41.01,3208415,0
+EZU.US,D,20231025,000000,40.79,41.06,40.6,40.68,3212799,0
+EZU.US,D,20231026,000000,40.67,40.79,40.34,40.53,3404389,0
+EZU.US,D,20231027,000000,40.75,40.76,40.145,40.25,3995445,0
+EZU.US,D,20231030,000000,40.76,40.92,40.615,40.89,3844253,0
+EZU.US,D,20231031,000000,41.04,41.2,40.845,41.1,2819274,0
+EZU.US,D,20231101,000000,41.07,41.4,40.93,41.38,3865961,0
+EZU.US,D,20231102,000000,42.28,42.45,42.155,42.39,7339104,0
+EZU.US,D,20231103,000000,42.84,43.04,42.76,42.81,3203028,0
+EZU.US,D,20231106,000000,42.79,42.83,42.4805,42.6,2114362,0
+EZU.US,D,20231107,000000,42.34,42.56,42.255,42.42,2390214,0
+EZU.US,D,20231108,000000,42.63,42.82,42.535,42.73,2611349,0
+EZU.US,D,20231109,000000,43.08,43.235,42.7,42.72,2785910,0
+EZU.US,D,20231110,000000,42.74,43.075,42.46,43.04,1894358,0
+EZU.US,D,20231113,000000,42.88,43.21,42.79,43.15,1880728,0
+EZU.US,D,20231114,000000,44.16,44.635,44.16,44.6,6847316,0
+EZU.US,D,20231115,000000,44.64,44.79,44.56,44.64,1878601,0
+EZU.US,D,20231116,000000,44.61,44.82,44.48,44.62,1618860,0
+EZU.US,D,20231117,000000,44.97,45.23,44.89,45.2,1548696,0
+EZU.US,D,20231120,000000,45.19,45.4958,45.19,45.42,2640745,0
+EZU.US,D,20231121,000000,45.31,45.33,45.035,45.1,1614360,0
+EZU.US,D,20231122,000000,45.18,45.232,44.98,45.17,1705044,0
+EZU.US,D,20231124,000000,45.47,45.65,45.45,45.64,554685,0
+EZU.US,D,20231127,000000,45.53,45.6,45.41,45.52,1385642,0
+EZU.US,D,20231128,000000,45.42,45.6921,45.36,45.54,1754272,0
+EZU.US,D,20231129,000000,45.82,45.98,45.7,45.82,1714972,0
+EZU.US,D,20231130,000000,45.74,45.755,45.54,45.65,2368492,0
+EZU.US,D,20231201,000000,45.64,46.05,45.575,45.99,2568404,0
+EZU.US,D,20231204,000000,45.65,45.825,45.5595,45.81,1716000,0
+EZU.US,D,20231205,000000,45.84,45.995,45.74,45.86,2601465,0
+EZU.US,D,20231206,000000,46.18,46.295,45.87,45.9,966713,0
+EZU.US,D,20231207,000000,45.97,46.18,45.83,46.11,1468291,0
+EZU.US,D,20231208,000000,46.1,46.465,46.1,46.45,1840635,0
+EZU.US,D,20231211,000000,46.31,46.57,46.31,46.51,2478960,0
+EZU.US,D,20231212,000000,46.55,46.68,46.41,46.65,2194400,0
+EZU.US,D,20231213,000000,46.66,47.315,46.38,47.26,1875476,0
+EZU.US,D,20231214,000000,47.54,47.8,47.385,47.63,4599938,0
+EZU.US,D,20231215,000000,47.31,47.46,47.145,47.15,3498349,0
+EZU.US,D,20231218,000000,47.22,47.25,47.01,47.17,1738524,0
+EZU.US,D,20231219,000000,47.39,47.655,47.39,47.63,4759372,0
+EZU.US,D,20231220,000000,47.04,47.195,46.565,46.57,4720561,0
+EZU.US,D,20231221,000000,47.08,47.32,46.92,47.31,2241639,0
+EZU.US,D,20231222,000000,47.32,47.38,47.09,47.23,1470126,0
+EZU.US,D,20231226,000000,47.38,47.655,47.33,47.57,1275765,0
+EZU.US,D,20231227,000000,47.59,47.825,47.575,47.81,2198117,0
+EZU.US,D,20231228,000000,47.53,47.645,47.3925,47.41,1993731,0
+EZU.US,D,20231229,000000,47.5,47.64,47.3,47.44,2299625,0
+EZU.US,D,20240102,000000,46.85,47,46.7124,46.78,4230019,0
+EZU.US,D,20240103,000000,46.1,46.28,45.93,46.12,2936346,0
+EZU.US,D,20240104,000000,46.27,46.63,46.27,46.36,4075481,0
+EZU.US,D,20240105,000000,46.2,46.74,46.2,46.32,2449288,0
+EZU.US,D,20240108,000000,46.5,46.87,46.5,46.87,1719194,0
+EZU.US,D,20240109,000000,46.31,46.48,46.29,46.36,1170688,0
+EZU.US,D,20240110,000000,46.41,46.7,46.305,46.62,2692467,0
+EZU.US,D,20240111,000000,46.64,46.74,46.1234,46.56,1663613,0
+EZU.US,D,20240112,000000,46.67,46.84,46.521,46.63,1665591,0
+EZU.US,D,20240116,000000,45.84,46,45.69,45.8,1663648,0
+EZU.US,D,20240117,000000,45.33,45.51,45.1,45.48,2221671,0
+EZU.US,D,20240118,000000,45.8,46.065,45.7,46.04,2470223,0
+EZU.US,D,20240119,000000,45.9,46.21,45.75,46.21,1562118,0
+EZU.US,D,20240122,000000,46.25,46.37,46.15,46.19,2935284,0
+EZU.US,D,20240123,000000,46.01,46.1002,45.855,46.1,1561106,0
+EZU.US,D,20240124,000000,47.03,47.16,46.79,46.83,4617171,0
+EZU.US,D,20240125,000000,46.96,47.06,46.755,47.04,1818152,0
+EZU.US,D,20240126,000000,47.4,47.515,47.36,47.4,1131962,0
+EZU.US,D,20240129,000000,47.1,47.54,47.09,47.5,1826797,0
+EZU.US,D,20240130,000000,47.55,47.62,47.41,47.55,2036880,0
+EZU.US,D,20240131,000000,47.68,47.77,47.07,47.16,2531456,0
+EZU.US,D,20240201,000000,47.25,47.65,47.115,47.64,2075901,0
+EZU.US,D,20240202,000000,47.28,47.28,47.03,47.23,1672540,0
+EZU.US,D,20240205,000000,46.9,47.085,46.67,46.99,1667058,0
+EZU.US,D,20240206,000000,47.01,47.31,46.98,47.3,1911750,0
+EZU.US,D,20240207,000000,47.26,47.3,47.08,47.25,1195012,0
+EZU.US,D,20240208,000000,47.4,47.46,47.32,47.38,1679311,0
+EZU.US,D,20240209,000000,47.4,47.69,47.295,47.63,1521716,0
+EZU.US,D,20240212,000000,47.58,47.805,47.55,47.62,1403257,0
+EZU.US,D,20240213,000000,46.86,46.995,46.545,46.72,2306749,0
+EZU.US,D,20240214,000000,47.06,47.31,47.04,47.29,2871693,0
+EZU.US,D,20240215,000000,47.57,47.92,47.56,47.88,939848,0
+EZU.US,D,20240216,000000,47.79,48,47.67,47.78,1253838,0
+EZU.US,D,20240220,000000,48.02,48.125,47.89,48.06,1177756,0
+EZU.US,D,20240221,000000,48.03,48.325,48.03,48.31,1282272,0
+EZU.US,D,20240222,000000,48.83,49.01,48.74,48.98,1150677,0
+EZU.US,D,20240223,000000,49.08,49.095,48.915,49.01,3832559,0
+EZU.US,D,20240226,000000,49.04,49.065,48.885,48.99,4494840,0
+EZU.US,D,20240227,000000,49.03,49.235,49.03,49.17,2262621,0
+EZU.US,D,20240228,000000,49,49.15,48.93,49.07,2422443,0
+EZU.US,D,20240229,000000,49.16,49.24,48.755,49.05,3165907,0
+EZU.US,D,20240301,000000,49.1,49.36,48.84,49.36,2459658,0
+EZU.US,D,20240304,000000,49.31,49.53,49.275,49.425,3207183,0
+EZU.US,D,20240305,000000,49.34,49.535,49.01,49.2,1870485,0
+EZU.US,D,20240306,000000,49.67,49.855,49.565,49.71,1874930,0
+EZU.US,D,20240307,000000,50.09,50.5587,50.08,50.48,1492398,0
+EZU.US,D,20240308,000000,50.54,50.575,50.03,50.09,6379068,0
+EZU.US,D,20240311,000000,49.97,50.07,49.7743,50.05,2031870,0
+EZU.US,D,20240312,000000,50.12,50.555,49.91,50.54,1664034,0
+EZU.US,D,20240313,000000,50.73,50.8551,50.64,50.72,2212212,0
+EZU.US,D,20240314,000000,50.69,50.695,50.11,50.33,1904598,0
+EZU.US,D,20240315,000000,50.46,50.88,50.21,50.37,1861868,0
+EZU.US,D,20240318,000000,50.39,50.39,50.085,50.13,1319367,0
+EZU.US,D,20240319,000000,50.2,50.46,50.14,50.26,1510781,0
+EZU.US,D,20240320,000000,50.27,51.02,50.22,50.97,2120227,0
+EZU.US,D,20240321,000000,50.89,50.95,50.74,50.75,1746171,0
+EZU.US,D,20240322,000000,50.65,50.7,50.49,50.59,1506561,0
+EZU.US,D,20240325,000000,50.65,50.895,50.63,50.75,1398151,0
+EZU.US,D,20240326,000000,51.02,51.106,50.84,50.86,1500041,0
+EZU.US,D,20240327,000000,51.14,51.29,51.05,51.29,1597194,0
+EZU.US,D,20240328,000000,51.1,51.16,50.995,51.06,1446376,0
+EZU.US,D,20240401,000000,51.01,51.46,51.01,51.09,2033156,0
+EZU.US,D,20240402,000000,50.5,50.595,50.395,50.53,2511810,0
+EZU.US,D,20240403,000000,50.66,51.0651,50.655,50.98,2083381,0
+EZU.US,D,20240404,000000,51.36,51.36,50.3891,50.45,3684459,0
+EZU.US,D,20240405,000000,50.35,50.6959,50.21,50.59,2149225,0
+EZU.US,D,20240408,000000,50.93,51.02,50.84,50.9,1618791,0
+EZU.US,D,20240409,000000,50.96,51.03,50.43,50.67,2079571,0
+EZU.US,D,20240410,000000,49.88,50.265,49.78,50.01,2576145,0
+EZU.US,D,20240411,000000,50.08,50.12,49.335,49.97,2837783,0
+EZU.US,D,20240412,000000,49.3,49.51,48.91,48.99,6850224,0
+EZU.US,D,20240415,000000,49.81,49.86,48.86,48.93,4669546,0
+EZU.US,D,20240416,000000,48.76,48.98,48.545,48.76,3604471,0
+EZU.US,D,20240417,000000,49.21,49.21,48.585,48.78,5488153,0
+EZU.US,D,20240418,000000,48.79,49.09,48.635,48.73,1584778,0
+EZU.US,D,20240419,000000,48.87,48.99,48.54,48.73,2352708,0
+EZU.US,D,20240422,000000,49.01,49.455,48.95,49.29,2143288,0
+EZU.US,D,20240423,000000,49.61,50.175,49.58,50.11,3637044,0
+EZU.US,D,20240424,000000,50.09,50.11,49.71,49.93,1260189,0
+EZU.US,D,20240425,000000,49.15,49.8,49.06,49.73,1867757,0
+EZU.US,D,20240426,000000,49.97,50.24,49.95,50.15,2053341,0
+EZU.US,D,20240429,000000,50.115,50.21,50,50.16,1492139,0
+EZU.US,D,20240430,000000,49.76,49.93,49.22,49.26,1972462,0
+EZU.US,D,20240501,000000,49.19,49.74,48.915,49.09,2190831,0
+EZU.US,D,20240502,000000,49.57,49.735,49.24,49.66,1714998,0
+EZU.US,D,20240503,000000,50.27,50.39,49.88,50.12,1622555,0
+EZU.US,D,20240506,000000,50.43,50.615,50.39,50.59,2276262,0
+EZU.US,D,20240507,000000,50.91,51.045,50.86,50.94,3564293,0
+EZU.US,D,20240508,000000,51,51.21,51,51.16,1227161,0
+EZU.US,D,20240509,000000,51.27,51.6554,51.25,51.65,5543395,0
+EZU.US,D,20240510,000000,51.89,51.95,51.74,51.845,2080225,0
+EZU.US,D,20240513,000000,51.9,52.005,51.81,51.87,2794463,0
+EZU.US,D,20240514,000000,52.03,52.305,52.03,52.29,2345897,0
+EZU.US,D,20240515,000000,52.51,52.825,52.42,52.81,3814309,0
+EZU.US,D,20240516,000000,52.58,52.63,52.33,52.36,1753654,0
+EZU.US,D,20240517,000000,52.3,52.5162,52.24,52.49,1245467,0
+EZU.US,D,20240520,000000,52.51,52.6,52.43,52.465,991035,0
+EZU.US,D,20240521,000000,52.21,52.39,52.12,52.36,1145222,0
+EZU.US,D,20240522,000000,52.13,52.17,51.7501,51.92,2272463,0
+EZU.US,D,20240523,000000,52.4,52.42,51.59,51.69,1920790,0
+EZU.US,D,20240524,000000,51.95,52.264,51.93,52.19,968662,0
+EZU.US,D,20240528,000000,52.35,52.395,52.03,52.23,3422118,0
+EZU.US,D,20240529,000000,51.42,51.595,51.2948,51.31,2169469,0
+EZU.US,D,20240530,000000,51.56,51.81,51.53,51.71,1175963,0
+EZU.US,D,20240531,000000,51.85,52.05,51.61,52.02,1269316,0
+EZU.US,D,20240603,000000,52.2,52.3,51.83,52.15,2436648,0
+EZU.US,D,20240604,000000,51.85,51.96,51.58,51.78,3407642,0
+EZU.US,D,20240605,000000,52.4,52.515,52.09,52.5,1522634,0
+EZU.US,D,20240606,000000,52.55,52.675,52.5,52.64,2920568,0
+EZU.US,D,20240607,000000,52.1,52.255,51.91,51.92,969952,0
+EZU.US,D,20240610,000000,51.14,51.616,51.075,51.58,1165758,0
+EZU.US,D,20240611,000000,49.81,49.97,49.49,49.82,5663875,0
+EZU.US,D,20240612,000000,50.76,50.94,50.53,50.64,2888636,0
+EZU.US,D,20240613,000000,50.12,50.14,49.38,49.56,1766743,0
+EZU.US,D,20240614,000000,48.28,48.48,48.055,48.39,7168357,0
+EZU.US,D,20240617,000000,48.71,49.045,48.475,49.03,2200755,0
+EZU.US,D,20240618,000000,49.03,49.3055,49.02,49.29,2555572,0
+EZU.US,D,20240620,000000,49.22,49.435,49.155,49.34,1895960,0
+EZU.US,D,20240621,000000,48.87,49.015,48.66,48.925,2713135,0
+EZU.US,D,20240624,000000,49.43,49.63,49.285,49.35,2518957,0
+EZU.US,D,20240625,000000,49.05,49.38,49,49.34,1621578,0
+EZU.US,D,20240626,000000,48.71,49.005,48.65,48.92,1667916,0
+EZU.US,D,20240627,000000,48.97,49.1,48.76,48.88,4609503,0
+EZU.US,D,20240628,000000,48.6,48.87,48.595,48.825,2927915,0
+EZU.US,D,20240701,000000,49.52,49.595,49.08,49.32,3476839,0
+EZU.US,D,20240702,000000,48.87,49.17,48.83,49.14,1263122,0
+EZU.US,D,20240703,000000,49.7,49.96,49.7,49.94,1469790,0
+EZU.US,D,20240705,000000,50.425,50.45,49.95,50.36,2696467,0
+EZU.US,D,20240708,000000,50.44,50.495,49.965,50.02,1468602,0
+EZU.US,D,20240709,000000,49.64,49.715,49.34,49.47,3704988,0
+EZU.US,D,20240710,000000,49.85,50.205,49.82,50.18,2798709,0
+EZU.US,D,20240711,000000,50.62,50.66,50.35,50.37,1384911,0
+EZU.US,D,20240712,000000,50.79,51.29,50.79,51.06,3569735,0
+EZU.US,D,20240715,000000,50.89,50.89,50.415,50.5,2487553,0
+EZU.US,D,20240716,000000,50.22,50.55,50.155,50.55,1591319,0
+EZU.US,D,20240717,000000,50.07,50.26,49.925,49.97,1305955,0
+EZU.US,D,20240718,000000,50.31,50.32,49.57,49.69,915032,0
+EZU.US,D,20240719,000000,49.42,49.47,49.22,49.26,1240736,0
+EZU.US,D,20240722,000000,49.98,50.165,49.865,50.15,1341733,0
+EZU.US,D,20240723,000000,49.84,49.92,49.74,49.76,606588,0
+EZU.US,D,20240724,000000,49.51,49.61,49.005,49.03,1105568,0
+EZU.US,D,20240725,000000,48.65,49.24,48.47,48.77,3772743,0
+EZU.US,D,20240726,000000,49.22,49.545,49.165,49.49,1664071,0
+EZU.US,D,20240729,000000,49.02,49.085,48.74,48.97,905479,0
+EZU.US,D,20240730,000000,49.23,49.275,48.9,49.08,2040080,0
+EZU.US,D,20240731,000000,49.53,49.67,49.3,49.41,1790390,0
+EZU.US,D,20240801,000000,48.87,48.97,47.905,48.13,2237308,0
+EZU.US,D,20240802,000000,47.77,47.85,47.415,47.75,1567795,0
+EZU.US,D,20240805,000000,46.02,47.28,46.02,46.96,2166688,0
+EZU.US,D,20240806,000000,46.61,47.27,46.53,46.97,1520554,0
+EZU.US,D,20240807,000000,47.75,47.9758,47.1295,47.17,1591625,0
+EZU.US,D,20240808,000000,47.48,47.865,46.72,47.83,1115685,0
+EZU.US,D,20240809,000000,47.66,48.025,47.57,47.99,724218,0
+EZU.US,D,20240812,000000,47.97,48.01,47.73,47.84,1069107,0
+EZU.US,D,20240813,000000,47.98,48.54,47.98,48.53,1408686,0
+EZU.US,D,20240814,000000,48.76,48.84,48.65,48.78,752061,0
+EZU.US,D,20240815,000000,49.21,49.505,49.185,49.44,657711,0
+EZU.US,D,20240816,000000,49.55,49.83,49.51,49.81,442535,0
+EZU.US,D,20240819,000000,50.07,50.44,50.07,50.42,1576331,0
+EZU.US,D,20240820,000000,50.37,50.465,50.21,50.32,757029,0
+EZU.US,D,20240821,000000,50.61,50.945,50.53,50.89,1106130,0
+EZU.US,D,20240822,000000,50.91,50.955,50.41,50.44,2302583,0
+EZU.US,D,20240823,000000,50.77,51.3,50.73,51.29,1073984,0
+EZU.US,D,20240826,000000,51.17,51.225,51.06,51.12,1839945,0
+EZU.US,D,20240827,000000,51.12,51.365,51.08,51.3,709742,0
+EZU.US,D,20240828,000000,51.165,51.3,50.89,51.1,1019806,0
+EZU.US,D,20240829,000000,51.42,51.555,51.12,51.19,663496,0
+EZU.US,D,20240830,000000,51.46,51.52,51.1,51.37,1112963,0
+EZU.US,D,20240903,000000,51.07,51.12,50.325,50.42,1405833,0
+EZU.US,D,20240904,000000,50.15,50.515,50.12,50.27,988404,0
+EZU.US,D,20240905,000000,50.32,50.44,50.11,50.25,2497902,0
+EZU.US,D,20240906,000000,50.27,50.3611,49.34,49.37,3519366,0
+EZU.US,D,20240909,000000,49.65,49.911,49.63,49.77,3192613,0
+EZU.US,D,20240910,000000,49.57,49.67,49.075,49.45,989270,0
+EZU.US,D,20240911,000000,49.61,49.93,49.065,49.92,1437172,0
+EZU.US,D,20240912,000000,49.86,50.23,49.625,50.2,524390,0
+EZU.US,D,20240913,000000,50.42,50.67,50.39,50.52,1251550,0
+EZU.US,D,20240916,000000,50.59,50.84,50.5,50.82,545546,0
+EZU.US,D,20240917,000000,50.96,50.97,50.58,50.75,1037952,0
+EZU.US,D,20240918,000000,50.83,51.3075,50.515,50.6,671501,0
+EZU.US,D,20240919,000000,51.49,51.84,51.26,51.71,1433008,0
+EZU.US,D,20240920,000000,51.29,51.3051,50.84,50.98,928603,0
+EZU.US,D,20240923,000000,50.99,51.09,50.89,51.03,602775,0
+EZU.US,D,20240924,000000,51.35,51.68,51.3,51.66,950297,0
+EZU.US,D,20240925,000000,51.71,51.76,51.31,51.33,1244372,0
+EZU.US,D,20240926,000000,52.48,52.75,52.33,52.71,1614114,0
+EZU.US,D,20240927,000000,52.99,53.065,52.635,52.79,1574509,0
+EZU.US,D,20240930,000000,52.46,52.505,51.97,52.23,1620733,0
+EZU.US,D,20241001,000000,52.1,52.1,51.205,51.46,1127946,0
+EZU.US,D,20241002,000000,51.21,51.454,51.06,51.3,1029306,0
+EZU.US,D,20241003,000000,50.95,51,50.62,50.76,862589,0
+EZU.US,D,20241004,000000,50.82,51.16,50.79,51.13,1445467,0
+EZU.US,D,20241007,000000,50.95,51.0695,50.661,50.8,2002288,0
+EZU.US,D,20241008,000000,50.82,50.94,50.71,50.86,517153,0
+EZU.US,D,20241009,000000,50.72,51.08,50.715,50.99,2727288,0
+EZU.US,D,20241010,000000,50.83,50.91,50.61,50.83,644807,0
+EZU.US,D,20241011,000000,50.89,51.185,50.88,51.12,1583306,0
+EZU.US,D,20241014,000000,51.12,51.4389,51.1,51.4,861637,0
+EZU.US,D,20241015,000000,51.25,51.29,50.25,50.31,3110183,0
+EZU.US,D,20241016,000000,50.36,50.405,50.155,50.24,2225663,0
+EZU.US,D,20241017,000000,50.54,50.54,50.27,50.36,810966,0
+EZU.US,D,20241018,000000,50.77,50.91,50.68,50.88,679032,0
+EZU.US,D,20241021,000000,50.62,50.635,50.19,50.28,952156,0
+EZU.US,D,20241022,000000,50.06,50.145,49.99,50.05,913329,0
+EZU.US,D,20241023,000000,49.84,49.935,49.49,49.7,2339581,0
+EZU.US,D,20241024,000000,50.19,50.22,49.81,50.02,2052891,0
+EZU.US,D,20241025,000000,50.16,50.245,49.735,49.81,756922,0
+EZU.US,D,20241028,000000,50.06,50.37,50.025,50.28,1624971,0
+EZU.US,D,20241029,000000,50.02,50.17,49.88,49.98,2830650,0
+EZU.US,D,20241030,000000,49.34,49.7258,49.22,49.56,2462988,0
+EZU.US,D,20241031,000000,49.36,49.38,48.855,49.3,2051459,0
+EZU.US,D,20241101,000000,49.64,49.725,49.37,49.45,1906800,0
+EZU.US,D,20241104,000000,49.73,49.78,49.385,49.43,2231906,0
+EZU.US,D,20241105,000000,49.56,50.03,49.52,49.91,727169,0
+EZU.US,D,20241106,000000,48.59,48.61,48.23,48.49,1498558,0
+EZU.US,D,20241107,000000,49.14,49.39,49.055,49.32,2340315,0
+EZU.US,D,20241108,000000,48.67,48.73,48.275,48.535,1891171,0
+EZU.US,D,20241111,000000,48.68,48.755,48.445,48.51,1999542,0
+EZU.US,D,20241112,000000,47.95,47.9812,47.23,47.47,3209715,0
+EZU.US,D,20241113,000000,47.29,47.2989,46.81,47.18,2548017,0
+EZU.US,D,20241114,000000,47.835,47.99,47.505,47.55,6874304,0
+EZU.US,D,20241115,000000,47.66,47.67,47.35,47.43,1437896,0
+EZU.US,D,20241118,000000,47.36,47.73,47.29,47.63,2449767,0
+EZU.US,D,20241119,000000,46.95,47.465,46.905,47.36,1809211,0
+EZU.US,D,20241120,000000,47.16,47.18,46.81,47.18,1879717,0
+EZU.US,D,20241121,000000,46.88,47.0719,46.76,47,985253,0
+EZU.US,D,20241122,000000,46.8,47.1558,46.8,47.04,2184278,0
+EZU.US,D,20241125,000000,47.6,47.65,47.235,47.38,1665932,0
+EZU.US,D,20241126,000000,47.365,47.41,46.88,47.04,1504362,0
+EZU.US,D,20241127,000000,47.13,47.37,47.05,47.3,1726747,0
+EZU.US,D,20241129,000000,47.36,47.87,47.33,47.86,1569655,0
+EZU.US,D,20241202,000000,47.76,47.99,47.36,47.91,1646353,0
+EZU.US,D,20241203,000000,48.0315,48.2719,47.92,48.15,1520765,0
+EZU.US,D,20241204,000000,48.44,48.64,48.345,48.42,2605221,0
+EZU.US,D,20241205,000000,48.98,49.115,48.905,49.03,2073887,0
+EZU.US,D,20241206,000000,49.41,49.42,49.12,49.26,2156019,0
+EZU.US,D,20241209,000000,49.48,49.575,49.12,49.12,1776997,0
+EZU.US,D,20241210,000000,49.11,49.115,48.82,48.84,1283175,0
+EZU.US,D,20241211,000000,48.97,49.035,48.755,48.98,1593838,0
+EZU.US,D,20241212,000000,48.8,49.11,48.68,48.71,599743,0
+EZU.US,D,20241213,000000,49.02,49.07,48.735,48.87,1164364,0
+EZU.US,D,20241216,000000,48.62,48.88,48.54,48.7,668297,0
+EZU.US,D,20241217,000000,48.28,48.375,48.1501,48.17,1727618,0
+EZU.US,D,20241218,000000,48.23,48.44,46.96,46.96,1449706,0
+EZU.US,D,20241219,000000,47.31,47.315,46.945,46.99,1128460,0
+EZU.US,D,20241220,000000,46.64,47.44,46.62,47.13,1616246,0
+EZU.US,D,20241223,000000,47.06,47.3,46.885,47.25,832941,0
+EZU.US,D,20241224,000000,47.2,47.575,47.14,47.57,554991,0
+EZU.US,D,20241226,000000,47.4769,47.82,47.47,47.74,563669,0
+EZU.US,D,20241227,000000,47.44,47.625,47.335,47.55,763677,0
+EZU.US,D,20241230,000000,47.23,47.33,46.965,47.14,1249150,0
+EZU.US,D,20241231,000000,47.36,47.49,47.005,47.2,2551246,0
+EZU.US,D,20250102,000000,47.06,47.175,46.685,46.83,1269536,0
+EZU.US,D,20250103,000000,46.93,46.96,46.67,46.91,766592,0
+EZU.US,D,20250106,000000,47.725,48.34,47.675,48.01,2395977,0
+EZU.US,D,20250107,000000,48.58,48.58,47.945,48.02,978530,0
+EZU.US,D,20250108,000000,47.66,47.905,47.48,47.82,1094886,0
+EZU.US,D,20250110,000000,47.78,47.84,47.285,47.47,1410290,0
+EZU.US,D,20250113,000000,46.86,47.27,46.84,47.25,867674,0
+EZU.US,D,20250114,000000,47.63,47.81,47.49,47.7,1150296,0
+EZU.US,D,20250115,000000,48.41,48.42,48.04,48.15,907463,0
+EZU.US,D,20250116,000000,48.53,48.86,48.43,48.7,893225,0
+EZU.US,D,20250117,000000,49.09,49.32,48.965,49.05,1014759,0
+EZU.US,D,20250121,000000,49.7418,50.06,49.635,50.05,1215946,0
+EZU.US,D,20250122,000000,50.24,50.275,50.005,50.03,1094409,0
+EZU.US,D,20250123,000000,50.14,50.51,50.01,50.49,1249004,0
+EZU.US,D,20250124,000000,50.7,50.87,50.6145,50.67,4028898,0
+EZU.US,D,20250127,000000,50.36,50.67,50.25,50.66,1367628,0
+EZU.US,D,20250128,000000,50.51,50.51,50.06,50.4,935777,0
+EZU.US,D,20250129,000000,50.48,50.635,50.33,50.53,992798,0
+EZU.US,D,20250130,000000,50.97,51.26,50.74,50.97,1213991,0
+EZU.US,D,20250131,000000,50.89,51.17,50.465,50.57,1555862,0
+EZU.US,D,20250203,000000,49.4,50.0425,49.17,49.72,2227316,0
+EZU.US,D,20250204,000000,50.24,50.545,50.205,50.45,886728,0
+EZU.US,D,20250205,000000,50.73,50.899,50.59,50.82,728279,0
+EZU.US,D,20250206,000000,51.05,51.325,51.0307,51.26,1003076,0
+EZU.US,D,20250207,000000,51.27,51.32,50.645,50.69,2325626,0
+EZU.US,D,20250210,000000,50.8752,51.11,50.85,51.06,2211520,0
+EZU.US,D,20250211,000000,51.26,51.7,51.205,51.65,2333535,0
+EZU.US,D,20250212,000000,51.455,52.38,51.42,52.25,4307391,0
+EZU.US,D,20250213,000000,52.49,52.955,52.27,52.82,3172900,0
+EZU.US,D,20250214,000000,53.39,53.46,53.12,53.13,2346348,0
+EZU.US,D,20250218,000000,53.42,53.5577,53.3286,53.42,1059059,0
+EZU.US,D,20250219,000000,52.865,52.865,52.425,52.57,1690346,0
+EZU.US,D,20250220,000000,52.9215,52.99,52.65,52.94,859581,0
+EZU.US,D,20250221,000000,52.94,52.98,52.48,52.6,1933835,0
+EZU.US,D,20250224,000000,52.9,52.9,52.535,52.59,5302503,0
+EZU.US,D,20250225,000000,53.2292,53.36,52.8768,53.22,2488371,0
+EZU.US,D,20250226,000000,53.44,53.82,53.145,53.29,1753596,0
+EZU.US,D,20250227,000000,52.828,52.86,52.3,52.33,2938576,0
+EZU.US,D,20250228,000000,52.46,52.74,51.94,52.39,2328000,0
+EZU.US,D,20250303,000000,54,54.14,53.115,53.52,4363730,0
+EZU.US,D,20250304,000000,52.82,54.27,52.365,53.63,3498370,0
+EZU.US,D,20250305,000000,54.83,55.53,54.82,55.45,5612016,0
+EZU.US,D,20250306,000000,55.09,55.805,54.89,55.02,3687456,0
+EZU.US,D,20250307,000000,55.02,55.74,54.97,55.68,1834512,0
+EZU.US,D,20250310,000000,54.65,54.8,53.815,54.25,2485180,0
+EZU.US,D,20250311,000000,54.59,54.69,53.83,54.345,2364148,0
+EZU.US,D,20250312,000000,54.61,54.64,54.15,54.43,2065037,0
+EZU.US,D,20250313,000000,54,54.19,53.77,53.84,2465727,0
+EZU.US,D,20250314,000000,54.8,55.17,54.6,55.14,1468926,0
+EZU.US,D,20250317,000000,55.22,55.825,55.21,55.72,2696751,0
+EZU.US,D,20250318,000000,55.94,56.12,55.67,56.05,1547883,0
+EZU.US,D,20250319,000000,55.71,56.265,55.64,56.04,2636301,0
+EZU.US,D,20250320,000000,54.8123,55.255,54.81,55.15,1959574,0
+EZU.US,D,20250321,000000,54.58,54.835,54.52,54.75,1457168,0
+EZU.US,D,20250324,000000,54.69,54.89,54.425,54.67,2856453,0
+EZU.US,D,20250325,000000,55.12,55.23,54.88,55.105,1993436,0
+EZU.US,D,20250326,000000,54.5582,54.785,53.95,54.1,1479134,0
+EZU.US,D,20250327,000000,54.07,54.39,53.94,54.2,1629003,0
+EZU.US,D,20250328,000000,54.02,54.11,53.72,53.9,1350556,0
+EZU.US,D,20250331,000000,53.0049,53.41,52.76,53.25,2348151,0
+EZU.US,D,20250401,000000,53.52,53.72,53.2,53.55,1690730,0
+EZU.US,D,20250402,000000,53.14,53.88,53.13,53.77,790798,0
+EZU.US,D,20250403,000000,53.5,53.61,52.765,52.83,3181362,0
+EZU.US,D,20250404,000000,50.86,51.06,49.5,49.55,4366080,0
+EZU.US,D,20250407,000000,47.7836,50.15,47.4301,48.08,5023400,0
+EZU.US,D,20250408,000000,49.59,49.59,47.11,47.63,5402234,0
+EZU.US,D,20250409,000000,48.18,52.155,47.86,51.86,4757735,0
+EZU.US,D,20250410,000000,51,51.32,49.74,50.96,3614131,0
+EZU.US,D,20250411,000000,51.19,52.28,51.02,52.16,3896230,0
+EZU.US,D,20250414,000000,52.4,52.96,52.125,52.53,4848778,0
+EZU.US,D,20250415,000000,53.05,53.34,52.89,53.08,2734878,0
+EZU.US,D,20250416,000000,53.15,53.51,52.79,53,3498300,0
+EZU.US,D,20250417,000000,53.27,53.6551,53.065,53.35,1998424,0
+EZU.US,D,20250421,000000,53.76,53.76,52.475,52.9,2476482,0
+EZU.US,D,20250422,000000,53.5998,54.32,53.58,54.15,2749486,0
+EZU.US,D,20250423,000000,54.785,55.17,54.375,54.53,3442557,0
+EZU.US,D,20250424,000000,54.84,55.31,54.705,55.29,1351274,0
+EZU.US,D,20250425,000000,55.335,55.698,55.25,55.64,1725863,0
+EZU.US,D,20250428,000000,55.7,55.86,55.45,55.82,36625494,0
+EZU.US,D,20250429,000000,55.74,55.985,55.72,55.9,1310535,0
+EZU.US,D,20250430,000000,55.41,55.935,55.14,55.72,3108429,0
+EZU.US,D,20250501,000000,56.05,56.135,55.69,55.75,1396541,0
+EZU.US,D,20250502,000000,56.76,57.025,56.675,56.79,2814461,0
+EZU.US,D,20250505,000000,57.1,57.15,56.95,56.98,1439079,0
+EZU.US,D,20250506,000000,56.8568,57.085,56.785,56.875,1875036,0
+EZU.US,D,20250507,000000,56.74,56.91,56.515,56.69,1340510,0
+EZU.US,D,20250508,000000,57.1088,57.1088,56.665,56.665,1005693,0
+EZU.US,D,20250509,000000,57.24,57.265,56.985,57.14,804078,0
+EZU.US,D,20250512,000000,57.09,57.22,56.68,57.21,1277000,0
+EZU.US,D,20250513,000000,57.42,57.73,57.31,57.61,1312648,0
+EZU.US,D,20250514,000000,57.77,57.8,57.455,57.48,3344789,0
+EZU.US,D,20250515,000000,57.68,57.93,57.6,57.92,1154196,0
+EZU.US,D,20250516,000000,57.95,58.09,57.685,58.07,983625,0
+EZU.US,D,20250519,000000,58.23,58.78,58.22,58.77,1029929,0
+EZU.US,D,20250520,000000,58.945,59.2499,58.91,59.23,2996375,0
+EZU.US,D,20250521,000000,59.31,59.59,58.865,58.9,1859280,0
+EZU.US,D,20250522,000000,58.7,59.04,58.23,58.89,1317956,0
+EZU.US,D,20250523,000000,57.88,58.59,57.78,58.42,2751329,0
+EZU.US,D,20250527,000000,59.38,59.55,59.21,59.36,2716755,0
+EZU.US,D,20250528,000000,58.98,59.005,58.655,58.77,3925609,0
+EZU.US,D,20250529,000000,59.165,59.21,58.79,59.06,3575869,0
+EZU.US,D,20250530,000000,59.02,59.1,58.55,58.99,2617289,0
+EZU.US,D,20250602,000000,58.91,59.61,58.745,59.59,4460456,0
+EZU.US,D,20250603,000000,58.88,59.185,58.74,59.15,2473850,0
+EZU.US,D,20250604,000000,59.3,59.72,59.24,59.48,2874905,0
+EZU.US,D,20250605,000000,59.87,59.97,59.455,59.58,2418674,0
+EZU.US,D,20250606,000000,59.64,59.78,59.57,59.72,1014671,0
+EZU.US,D,20250609,000000,59.5,59.87,59.5,59.69,2061802,0
+EZU.US,D,20250610,000000,59.87,59.9,59.55,59.7,1626103,0
+EZU.US,D,20250611,000000,59.835,59.9566,59.555,59.62,1502623,0
+EZU.US,D,20250612,000000,59.95,60.22,59.895,60.01,1704462,0
+EZU.US,D,20250613,000000,58.86,59.37,58.84,59,1894404,0
+EZU.US,D,20250616,000000,58.52,58.795,58.245,58.28,2799761,0
+EZU.US,D,20250617,000000,57.95,58.01,57.235,57.32,2949903,0
+EZU.US,D,20250618,000000,57.345,57.65,57.165,57.28,2355577,0
+EZU.US,D,20250620,000000,57.505,57.76,57.07,57.13,3562443,0
+EZU.US,D,20250623,000000,56.735,57.71,56.7,57.67,1607375,0
+EZU.US,D,20250624,000000,58.19,58.635,58.19,58.56,2252410,0
+EZU.US,D,20250625,000000,58.07,58.25,57.94,58.2,1187189,0
+EZU.US,D,20250626,000000,58.41,58.64,58.25,58.54,3394200,0
+EZU.US,D,20250627,000000,59.0467,59.49,58.995,59.28,1400944,0
+EZU.US,D,20250630,000000,59.15,59.515,59.01,59.45,2327750,0
+EZU.US,D,20250701,000000,59.17,59.41,59.055,59.315,1269102,0
+EZU.US,D,20250702,000000,59.265,59.705,59.15,59.68,3924618,0
+EZU.US,D,20250703,000000,59.56,59.74,59.5,59.61,1065321,0
+EZU.US,D,20250707,000000,59.36,59.59,59.115,59.27,2064374,0
+EZU.US,D,20250708,000000,59.42,59.935,59.36,59.9,3194160,0
+EZU.US,D,20250709,000000,60.37,60.67,60.28,60.64,1144809,0
+EZU.US,D,20250710,000000,60.4,60.41,60.12,60.25,2647570,0
+EZU.US,D,20250711,000000,59.79,59.825,59.61,59.68,2181584,0
+EZU.US,D,20250714,000000,59.2712,59.69,59.26,59.61,1958087,0
+EZU.US,D,20250715,000000,59.65,59.65,58.905,58.92,3150219,0
+EZU.US,D,20250716,000000,58.8156,59.14,58.56,59.1,3443039,0
+EZU.US,D,20250717,000000,58.95,59.265,58.92,59.26,4453302,0
+EZU.US,D,20250718,000000,59.58,59.58,59.015,59.1,2030467,0
+EZU.US,D,20250721,000000,59.29,59.66,59.12,59.32,2201736,0
+EZU.US,D,20250722,000000,59.18,59.565,58.98,59.52,2248903,0
+EZU.US,D,20250723,000000,59.785,60.85,59.715,60.84,4263810,0
+EZU.US,D,20250724,000000,60.132,60.365,60.075,60.09,1956142,0
+EZU.US,D,20250725,000000,59.8,60.34,59.69,60.29,2197969,0
+EZU.US,D,20250728,000000,59.58,59.63,58.955,59.11,1398123,0
+EZU.US,D,20250729,000000,59.34,59.445,59.1,59.32,2379993,0
+EZU.US,D,20250730,000000,59.0077,59.225,58.55,58.81,2249930,0
+EZU.US,D,20250731,000000,58.33,58.45,57.92,58.07,3682454,0
+EZU.US,D,20250801,000000,57.6,57.6,57.095,57.5,2597812,0
+EZU.US,D,20250804,000000,58.19,58.235,58.015,58.22,2529418,0
+EZU.US,D,20250805,000000,58.34,58.44,58.04,58.3,3424005,0
+EZU.US,D,20250806,000000,58.5725,58.91,58.5546,58.81,1188251,0
+EZU.US,D,20250807,000000,59.6,59.65,59.225,59.53,3392993,0
+EZU.US,D,20250808,000000,59.565,59.93,59.54,59.77,2028812,0
+EZU.US,D,20250811,000000,59.4,59.47,59.1901,59.35,764822,0
+EZU.US,D,20250812,000000,59.4,59.955,59.35,59.94,1006828,0
+EZU.US,D,20250813,000000,60.29,60.495,60.29,60.44,1451300,0
+EZU.US,D,20250814,000000,60.32,60.8,60.275,60.73,1322570,0
+EZU.US,D,20250815,000000,60.97,61.08,60.88,61.04,1481463,0
+EZU.US,D,20250818,000000,60.58,60.75,60.46,60.72,886117,0
+EZU.US,D,20250819,000000,61.07,61.175,60.78,60.84,1995790,0
+EZU.US,D,20250820,000000,60.94,61.155,60.845,61,813681,0
+EZU.US,D,20250821,000000,60.66,60.73,60.48,60.56,1278741,0
+EZU.US,D,20250822,000000,60.77,61.61,60.77,61.5,1077213,0
+EZU.US,D,20250825,000000,61.26,61.34,60.425,60.45,1085917,0
+EZU.US,D,20250826,000000,60.22,60.39,60.055,60.21,1753464,0
+EZU.US,D,20250827,000000,59.7,59.9863,59.51,59.96,931882,0
+EZU.US,D,20250828,000000,60.16,60.3,60.07,60.18,1516154,0
+EZU.US,D,20250829,000000,59.94,60,59.77,59.81,1250736,0
+EZU.US,D,20250902,000000,58.75,59.2,58.69,59.035,1500131,0
+EZU.US,D,20250903,000000,59.07,59.2854,58.96,59.15,1173836,0
+EZU.US,D,20250904,000000,59.275,59.505,59.18,59.48,1373781,0
+EZU.US,D,20250905,000000,59.79,60.005,59.45,59.65,1379073,0
+EZU.US,D,20250908,000000,60.0141,60.23,59.955,60.21,1242361,0
+EZU.US,D,20250909,000000,60.11,60.26,60.015,60.21,921360,0
+EZU.US,D,20250910,000000,60.22,60.285,59.8835,59.95,1051740,0
+EZU.US,D,20250911,000000,60.33,60.66,60.32,60.63,3021077,0
+EZU.US,D,20250912,000000,60.43,60.66,60.38,60.59,1150838,0
+EZU.US,D,20250915,000000,61.01,61.215,60.95,61.17,1032446,0
+EZU.US,D,20250916,000000,61.09,61.11,60.735,61.01,1705237,0
+EZU.US,D,20250917,000000,60.78,61.245,60.46,60.69,1480836,0
+EZU.US,D,20250918,000000,60.97,61.2799,60.77,61.18,1404099,0
+EZU.US,D,20250919,000000,61.08,61.215,60.895,61.05,1751801,0
+EZU.US,D,20250922,000000,60.9,61.255,60.7701,61.18,1892192,0
+EZU.US,D,20250923,000000,61.4546,61.61,61.195,61.33,1658362,0
+EZU.US,D,20250924,000000,60.99,61.225,60.91,61.02,1129508,0
+EZU.US,D,20250925,000000,60.46,60.57,60.25,60.54,2155508,0
+EZU.US,D,20250926,000000,60.92,61.32,60.9,61.28,6061939,0
+EZU.US,D,20250929,000000,61.47,61.64,61.41,61.52,4922749,0
+EZU.US,D,20250930,000000,61.53,62.05,61.53,61.94,2128069,0
+EZU.US,D,20251001,000000,62.25,62.73,62.25,62.63,4026475,0
+EZU.US,D,20251002,000000,63.14,63.2,62.67,63,2685807,0
+EZU.US,D,20251003,000000,63,63.195,62.915,63.11,835405,0
+EZU.US,D,20251006,000000,62.7,62.87,62.62,62.74,1432197,0
+EZU.US,D,20251007,000000,62.52,62.5676,62.12,62.12,1877173,0
+EZU.US,D,20251008,000000,62.449,62.57,62.315,62.52,1455501,0
+EZU.US,D,20251009,000000,62.42,62.44,61.77,61.92,1324609,0
+EZU.US,D,20251010,000000,62,62.04,60.95,61.02,2756942,0
+EZU.US,D,20251013,000000,61.23,61.505,61.15,61.48,963318,0
+EZU.US,D,20251014,000000,61.05,62.025,61.03,61.83,1584360,0
+EZU.US,D,20251015,000000,62.11,62.19,61.55,61.99,1429152,0
+EZU.US,D,20251016,000000,62.4,62.81,62.275,62.58,1357392,0
+EZU.US,D,20251017,000000,62.26,62.57,62.115,62.56,2250828,0
+EZU.US,D,20251020,000000,62.695,62.955,62.65,62.88,925281,0
+EZU.US,D,20251021,000000,62.7,62.84,62.42,62.42,1585782,0
+EZU.US,D,20251022,000000,62.435,62.5,61.99,62.23,1380101,0
+EZU.US,D,20251023,000000,62.43,62.74,62.43,62.68,1680331,0
+EZU.US,D,20251024,000000,62.64,62.8,62.605,62.65,833416,0
+EZU.US,D,20251027,000000,63.5357,63.5357,62.76,63.13,650408,0
+EZU.US,D,20251028,000000,63.025,63.265,62.94,63.04,1390672,0
+EZU.US,D,20251029,000000,63.21,63.27,62.525,62.83,1245809,0
+EZU.US,D,20251030,000000,62.38,62.6951,62.33,62.42,2116951,0
+EZU.US,D,20251031,000000,62.262,62.3,61.87,62.17,1725663,0
+EZU.US,D,20251103,000000,62.16,62.28,62.03,62.145,808739,0
+EZU.US,D,20251104,000000,61.4,61.8,61.365,61.42,858896,0
+EZU.US,D,20251105,000000,61.54,62.035,61.53,61.93,1281704,0
+EZU.US,D,20251106,000000,61.81,61.88,61.42,61.55,1607039,0
+EZU.US,D,20251107,000000,61.26,61.77,61.16,61.77,1358766,0
+EZU.US,D,20251110,000000,62.3037,62.585,62.09,62.54,785218,0
+EZU.US,D,20251111,000000,62.885,63.1937,62.885,63.09,961500,0
+EZU.US,D,20251112,000000,63.44,63.76,63.43,63.76,2800855,0
+EZU.US,D,20251113,000000,63.84,63.89,63.19,63.34,2820858,0
+EZU.US,D,20251114,000000,62.41,62.935,62.38,62.79,1317642,0
+EZU.US,D,20251117,000000,62.24,62.41,61.63,61.84,946685,0
+EZU.US,D,20251118,000000,61.13,61.29,60.75,61.07,1987026,0
+EZU.US,D,20251119,000000,61.12,61.37,60.68,60.95,1990470,0
+EZU.US,D,20251120,000000,61.48,61.57,60.025,60.08,2075110,0
+EZU.US,D,20251121,000000,60.5,60.96,60.21,60.78,2288348,0
+EZU.US,D,20251124,000000,60.78,61.05,60.525,60.7,1405455,0
+EZU.US,D,20251125,000000,61.3,61.78,61.13,61.76,1299493,0
+EZU.US,D,20251126,000000,61.98,62.515,61.97,62.42,1034531,0
+EZU.US,D,20251128,000000,62.5581,62.755,62.39,62.66,648521,0
+EZU.US,D,20251201,000000,62.55,62.83,62.52,62.58,1206977,0
+EZU.US,D,20251202,000000,62.9,63.045,62.715,62.95,1791123,0
+EZU.US,D,20251203,000000,63.06,63.4375,63.04,63.38,1319948,0
+EZU.US,D,20251204,000000,63.49,63.55,63.23,63.35,1032488,0
+EZU.US,D,20251205,000000,63.59,63.72,63.28,63.34,1152588,0
+EZU.US,D,20251208,000000,63.4789,63.535,63.18,63.38,1039834,0
+EZU.US,D,20251209,000000,63.49,63.5,63.145,63.21,1712278,0
+EZU.US,D,20251210,000000,63.1806,63.92,63.13,63.83,1837698,0
+EZU.US,D,20251211,000000,64.2,64.54,64.105,64.42,1472594,0
+EZU.US,D,20251212,000000,64.47,64.56,63.76,63.98,1880998,0
+EZU.US,D,20251215,000000,64.46,64.51,64.17,64.33,1230742,0
+EZU.US,D,20251216,000000,63.74,63.835,63.34,63.59,1984985,0
+EZU.US,D,20251217,000000,63.29,63.49,62.98,63.01,1949356,0
+EZU.US,D,20251218,000000,63.5199,63.805,63.3,63.45,1725055,0
+EZU.US,D,20251219,000000,63.77,64.0297,63.7401,63.79,1772662,0
+EZU.US,D,20251222,000000,63.88,64.015,63.79,63.97,2356255,0
+EZU.US,D,20251223,000000,64.04,64.13,63.95,64.1,1510402,0
+EZU.US,D,20251224,000000,64.175,64.27,64.1,64.2,595424,0
+EZU.US,D,20251226,000000,64.255,64.385,64.195,64.33,561071,0
+EZU.US,D,20251229,000000,64.39,64.39,63.95,64.1,1051394,0
+EZU.US,D,20251230,000000,64.5,64.67,64.38,64.42,1400039,0
+EZU.US,D,20251231,000000,64.15,64.42,64.08,64.1,1308582,0
+EZU.US,D,20260102,000000,64.86,65.025,64.73,65.01,4330859,0
+EZU.US,D,20260105,000000,65.05,65.585,65.05,65.55,1439876,0
+EZU.US,D,20260106,000000,65.64,65.74,65.48,65.64,1761251,0
+EZU.US,D,20260107,000000,65.54,65.656,65.39,65.47,1324479,0
+EZU.US,D,20260108,000000,65.23,65.46,65.1594,65.46,1281862,0
+EZU.US,D,20260109,000000,65.67,65.96,65.445,65.93,1322847,0
+EZU.US,D,20260112,000000,66.14,66.36,66.06,66.34,884342,0
+EZU.US,D,20260113,000000,66.35,66.36,65.93,66.07,1616233,0
+EZU.US,D,20260114,000000,66.12,66.17,65.88,66.08,2464720,0
+EZU.US,D,20260115,000000,66.14,66.21,65.88,65.92,1304748,0
+EZU.US,D,20260116,000000,66.02,66.1,65.695,66.06,1552897,0
+EZU.US,D,20260120,000000,65.15,65.425,64.805,64.93,2472770,0
+EZU.US,D,20260121,000000,64.995,65.885,64.68,65.66,2793650,0
+EZU.US,D,20260122,000000,66.01,66.2397,65.805,66.04,1516920,0
+EZU.US,D,20260123,000000,65.85,66.475,65.7,66.47,1507994,0
+EZU.US,D,20260126,000000,66.82,67.085,66.82,66.95,908281,0
+EZU.US,D,20260127,000000,67.49,68.215,67.49,68,1641154,0
+EZU.US,D,20260128,000000,67.4,67.48,66.86,67.17,2010989,0
+EZU.US,D,20260129,000000,67.4832,67.52,66.475,67.21,2083927,0
+EZU.US,D,20260130,000000,67.1261,67.275,66.45,66.66,3621416,0
+EZU.US,D,20260202,000000,67.21,67.305,66.94,67.27,1788110,0
+EZU.US,D,20260203,000000,66.895,67.165,66.535,67.07,2116722,0
+EZU.US,D,20260204,000000,67.405,67.565,66.5599,66.88,3123271,0
+EZU.US,D,20260205,000000,66.2131,66.635,66.005,66.16,1360200,0
+EZU.US,D,20260206,000000,66.8,67.39,66.76,67.35,1796391,0
+EZU.US,D,20260209,000000,67.8641,68.505,67.82,68.39,1177259,0
+EZU.US,D,20260210,000000,68.46,68.55,68.18,68.2,2106279,0
+EZU.US,D,20260211,000000,68.24,68.415,67.7,68.26,1807999,0
+EZU.US,D,20260212,000000,68.43,68.5,67.44,67.63,1770211,0
+EZU.US,D,20260213,000000,67.3,67.595,67,67.37,1915927,0
+EZU.US,D,20260217,000000,67.49,67.915,67.07,67.88,1783307,0
+EZU.US,D,20260218,000000,68.02,68.46,67.9,68.12,909543,0
diff --git a/daily/us/nyse etfs/1/fcom.us.txt b/daily/us/nyse etfs/1/fcom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..736958c36727608a37e83220a4ce27db931e669f
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcom.us.txt	
@@ -0,0 +1,3095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCOM.US,D,20131029,000000,20.6107,20.7797,20.5857,20.7459,16437.191388481,0
+FCOM.US,D,20131030,000000,20.9399,20.9399,20.5857,20.6753,12786.269230766,0
+FCOM.US,D,20131031,000000,21.4861,21.4861,20.4087,20.5689,8965.4666092138,0
+FCOM.US,D,20131101,000000,20.8335,20.8335,20.3431,20.4335,15154.543626024,0
+FCOM.US,D,20131104,000000,20.537,20.6415,20.4953,20.6415,5950.842283501,0
+FCOM.US,D,20131105,000000,20.6185,20.6335,20.5121,20.5121,11518.699615986,0
+FCOM.US,D,20131106,000000,20.7927,20.7927,20.5609,20.5857,8995.6229045693,0
+FCOM.US,D,20131107,000000,20.6753,20.6753,20.1341,20.1589,16187.899346875,0
+FCOM.US,D,20131108,000000,20.1997,20.1997,20.0287,20.1899,7938.1421474337,0
+FCOM.US,D,20131111,000000,20.2475,20.2475,20.1809,20.1809,28705.777548976,0
+FCOM.US,D,20131112,000000,20.1659,20.2067,20.1501,20.1809,7024.4063981596,0
+FCOM.US,D,20131113,000000,20.2475,20.2475,20.0705,20.2067,13751.270682144,0
+FCOM.US,D,20131114,000000,20.2625,20.2803,20.1341,20.1341,9750.535498304,0
+FCOM.US,D,20131115,000000,20.1341,20.2217,20.1341,20.1899,11142.751133887,0
+FCOM.US,D,20131118,000000,20.2973,20.3599,20.2625,20.2903,23638.514719394,0
+FCOM.US,D,20131119,000000,20.3997,20.3997,20.1729,20.1997,9503.2538763883,0
+FCOM.US,D,20131120,000000,20.3043,20.3759,20.0705,20.0705,15106.293553455,0
+FCOM.US,D,20131121,000000,20.1659,20.2395,20.1341,20.1899,13852.796876508,0
+FCOM.US,D,20131122,000000,20.3111,20.3111,20.0783,20.1589,10007.869218672,0
+FCOM.US,D,20131125,000000,20.0705,20.1997,20.0705,20.0783,4508.3661556591,0
+FCOM.US,D,20131126,000000,20.2217,20.2723,20.1023,20.2555,7560.1832456438,0
+FCOM.US,D,20131127,000000,20.1589,20.2395,20.1501,20.2395,5881.4828041832,0
+FCOM.US,D,20131129,000000,20.3111,20.3111,20.2297,20.2297,4815.960368286,0
+FCOM.US,D,20131202,000000,20.2723,20.2723,20.0067,20.0137,10894.464302126,0
+FCOM.US,D,20131203,000000,20.3431,20.3431,19.8854,19.9601,16865.410782531,0
+FCOM.US,D,20131204,000000,20.0287,20.0705,19.9083,19.9899,11402.095273945,0
+FCOM.US,D,20131205,000000,20.0545,20.0545,19.8775,19.9153,5948.8318638106,0
+FCOM.US,D,20131206,000000,20.0237,20.0625,20.0067,20.0625,6837.437366955,0
+FCOM.US,D,20131209,000000,20.1341,20.1341,19.9601,20.0237,22269.41891025,0
+FCOM.US,D,20131210,000000,20.0237,20.0237,19.8117,19.8267,31809.86555091,0
+FCOM.US,D,20131211,000000,19.7719,19.7719,19.5869,19.5869,24337.135561798,0
+FCOM.US,D,20131212,000000,19.5959,19.6039,19.4587,19.5721,23933.041204033,0
+FCOM.US,D,20131213,000000,19.5869,19.6665,19.4975,19.6575,23423.399812524,0
+FCOM.US,D,20131216,000000,19.8705,19.9003,19.7322,19.7561,24599.495331391,0
+FCOM.US,D,20131217,000000,19.7561,19.7661,19.6983,19.7322,16955.879668597,0
+FCOM.US,D,20131218,000000,19.7661,19.9431,19.6895,19.9431,19310.081126023,0
+FCOM.US,D,20131219,000000,20.0377,20.1191,19.9431,20.0783,41284.973551634,0
+FCOM.US,D,20131220,000000,20.1619,20.2505,20.1619,20.2435,24529.130642228,0
+FCOM.US,D,20131223,000000,20.3221,20.4624,20.3221,20.4624,21666.293003138,0
+FCOM.US,D,20131224,000000,20.5579,20.6156,20.4624,20.5987,14885.147387514,0
+FCOM.US,D,20131226,000000,20.6643,20.6893,20.6395,20.6713,17902.787342762,0
+FCOM.US,D,20131227,000000,20.6643,20.7767,20.6643,20.7589,20411.791116347,0
+FCOM.US,D,20131230,000000,20.8941,20.8941,20.7349,20.7349,13354.212793296,0
+FCOM.US,D,20131231,000000,20.8405,20.8405,20.7349,20.7668,38734.756174396,0
+FCOM.US,D,20140102,000000,20.7907,20.7907,20.4853,20.5649,61855.587823519,0
+FCOM.US,D,20140103,000000,20.5649,20.5649,20.4375,20.4992,15832.055061679,0
+FCOM.US,D,20140106,000000,20.6395,20.6395,20.4295,20.5649,50535.91975688,0
+FCOM.US,D,20140107,000000,20.8225,20.8225,20.6395,20.6893,12489.732326436,0
+FCOM.US,D,20140108,000000,20.6813,20.7201,20.6643,20.6643,16325.613095666,0
+FCOM.US,D,20140109,000000,20.6951,20.6951,20.3479,20.3559,37461.155300546,0
+FCOM.US,D,20140110,000000,20.5331,20.5331,20.3479,20.4207,10450.161550554,0
+FCOM.US,D,20140113,000000,20.4207,20.4375,20.2177,20.2257,93606.145993564,0
+FCOM.US,D,20140114,000000,20.2843,20.3967,20.2257,20.3877,24774.401844454,0
+FCOM.US,D,20140115,000000,20.5161,20.6643,20.5161,20.6077,17101.635096149,0
+FCOM.US,D,20140116,000000,20.5161,20.6951,20.5161,20.6553,27188.915892591,0
+FCOM.US,D,20140117,000000,20.6077,20.6395,20.5827,20.5987,34892.844146096,0
+FCOM.US,D,20140121,000000,20.6395,20.6395,20.3967,20.5419,22060.335262452,0
+FCOM.US,D,20140122,000000,20.4992,20.5987,20.4853,20.5739,28051.38593976,0
+FCOM.US,D,20140123,000000,20.5241,20.5419,20.3639,20.5161,20345.447266564,0
+FCOM.US,D,20140124,000000,20.4933,20.5649,20.2665,20.2763,36230.778450039,0
+FCOM.US,D,20140127,000000,20.3381,20.3739,20.1619,20.2665,17774.120482578,0
+FCOM.US,D,20140128,000000,20.2435,20.2923,20.2097,20.2665,12773.201502778,0
+FCOM.US,D,20140129,000000,20.2097,20.2097,19.7739,20.0893,82537.780388221,0
+FCOM.US,D,20140130,000000,20.1849,20.2505,20.1699,20.2505,10738.656776122,0
+FCOM.US,D,20140131,000000,20.0017,20.3141,19.9461,20.3082,21337.589383763,0
+FCOM.US,D,20140203,000000,20.1769,20.1769,19.5343,19.5421,52775.527291954,0
+FCOM.US,D,20140204,000000,19.5343,19.6925,19.5083,19.6605,16937.785891384,0
+FCOM.US,D,20140205,000000,19.6925,19.6925,19.5343,19.6925,7223.4379475065,0
+FCOM.US,D,20140206,000000,19.7341,19.7681,19.5969,19.6605,18624.528011606,0
+FCOM.US,D,20140207,000000,19.7173,19.8485,19.6517,19.8485,9708.3166848062,0
+FCOM.US,D,20140210,000000,19.9093,19.9093,19.7441,19.7591,9129.3158139791,0
+FCOM.US,D,20140211,000000,19.9541,20.0893,19.9541,20.0813,12414.341588047,0
+FCOM.US,D,20140212,000000,20.1619,20.1619,20.0485,20.1133,7690.8605255179,0
+FCOM.US,D,20140213,000000,20.0415,20.4295,20.0257,20.4295,2932.1971184075,0
+FCOM.US,D,20140214,000000,20.4624,20.4624,20.2505,20.2843,4235.9542876137,0
+FCOM.US,D,20140218,000000,20.4047,20.4047,20.1133,20.1937,12808.38384736,0
+FCOM.US,D,20140219,000000,20.2027,20.2923,20.0893,20.2505,6052.3684778648,0
+FCOM.US,D,20140220,000000,20.3141,20.5331,20.3141,20.4853,6871.6145016914,0
+FCOM.US,D,20140221,000000,20.5579,20.5579,20.3479,20.3479,13195.389637756,0
+FCOM.US,D,20140224,000000,20.3381,20.3381,20.2177,20.2177,9066.9928035775,0
+FCOM.US,D,20140225,000000,20.3739,20.3739,20.0327,20.0327,11193.011626146,0
+FCOM.US,D,20140226,000000,20.0167,20.0167,19.8725,19.8805,15446.054481128,0
+FCOM.US,D,20140227,000000,19.9859,20.2345,19.9629,20.1937,9705.3010552706,0
+FCOM.US,D,20140228,000000,20.1849,20.1937,19.9779,20.0645,13335.113806238,0
+FCOM.US,D,20140303,000000,20.1619,20.1619,19.9461,20.0565,9776.6709542789,0
+FCOM.US,D,20140304,000000,20.2843,20.4763,20.2843,20.4127,8042.683971333,0
+FCOM.US,D,20140305,000000,20.4207,20.4207,20.3301,20.3877,4884.3146377587,0
+FCOM.US,D,20140306,000000,20.3739,20.3967,20.3639,20.3967,5420.0914852428,0
+FCOM.US,D,20140307,000000,20.3799,20.3799,20.2505,20.2843,4894.3667362105,0
+FCOM.US,D,20140310,000000,20.1849,20.2435,20.1451,20.1619,10085.270376751,0
+FCOM.US,D,20140311,000000,20.2177,20.2843,20.1769,20.1769,2669.837348814,0
+FCOM.US,D,20140312,000000,20.1769,20.1849,20.1043,20.1849,2936.2179577882,0
+FCOM.US,D,20140313,000000,20.2665,20.2923,20.0485,20.0813,3461.9427068205,0
+FCOM.US,D,20140314,000000,20.1699,20.1699,20.1133,20.1221,5918.6755684551,0
+FCOM.US,D,20140317,000000,20.3221,20.4047,20.3003,20.4047,10113.416252417,0
+FCOM.US,D,20140318,000000,20.5241,20.5987,20.4295,20.5987,7181.2191340086,0
+FCOM.US,D,20140319,000000,20.5241,20.6553,20.4375,20.4853,8337.2104559725,0
+FCOM.US,D,20140320,000000,20.5579,20.9111,20.5091,20.8225,15226.918734877,0
+FCOM.US,D,20140321,000000,20.8165,20.9887,20.8165,20.8235,9069.0032232679,0
+FCOM.US,D,20140324,000000,20.8653,20.8961,20.7777,20.8961,18459.673596995,0
+FCOM.US,D,20140325,000000,20.9747,20.9747,20.7847,20.9569,8256.7936683576,0
+FCOM.US,D,20140326,000000,21.0035,21.0891,20.8325,20.8325,13623.609031806,0
+FCOM.US,D,20140327,000000,20.8235,20.9747,20.8007,20.8961,2187.3366231247,0
+FCOM.US,D,20140328,000000,21.0384,21.0543,20.8881,20.9817,16366.826699318,0
+FCOM.US,D,20140331,000000,21.0891,21.1439,21.0723,21.113,10626.073273461,0
+FCOM.US,D,20140401,000000,21.0971,21.3139,21.0971,21.306,15605.882846512,0
+FCOM.US,D,20140402,000000,21.306,21.4473,21.306,21.3777,22093.507187342,0
+FCOM.US,D,20140403,000000,21.7795,21.7795,21.2901,21.3527,20702.296761605,0
+FCOM.US,D,20140404,000000,21.4214,21.5358,21.0811,21.113,9766.618855827,0
+FCOM.US,D,20140407,000000,21.1777,21.1777,20.8961,20.9309,9597.7436018357,0
+FCOM.US,D,20140408,000000,20.9569,21.1518,20.9479,21.1439,15505.361861994,0
+FCOM.US,D,20140409,000000,21.2343,21.2343,21.0205,21.1359,42535.454599045,0
+FCOM.US,D,20140410,000000,21.1926,21.2662,20.9309,20.9569,21279.287212742,0
+FCOM.US,D,20140411,000000,20.9887,20.9887,20.6553,20.6951,27161.775226771,0
+FCOM.US,D,20140414,000000,20.9041,20.9041,20.6395,20.7678,27350.754677665,0
+FCOM.US,D,20140415,000000,20.7777,20.8881,20.5827,20.8007,9774.6605345885,0
+FCOM.US,D,20140416,000000,20.8007,20.9887,20.8007,20.9887,15652.122499391,0
+FCOM.US,D,20140417,000000,20.9747,21.2175,20.9747,21.1597,8944.3572024649,0
+FCOM.US,D,20140421,000000,21.2563,21.3139,21.2343,21.2563,10745.693245038,0
+FCOM.US,D,20140422,000000,21.3527,21.4562,21.3527,21.4115,7267.6671806946,0
+FCOM.US,D,20140423,000000,21.1857,21.3468,20.9817,21.0633,20341.426427184,0
+FCOM.US,D,20140424,000000,21.0205,21.0205,20.7449,20.7777,27788.020960321,0
+FCOM.US,D,20140425,000000,20.7678,20.8425,20.5569,20.5907,16101.451300189,0
+FCOM.US,D,20140428,000000,20.728,20.7519,20.4933,20.6813,13135.077047045,0
+FCOM.US,D,20140429,000000,20.7917,20.8653,20.7359,20.8425,12828.488044263,0
+FCOM.US,D,20140430,000000,20.8425,21.0543,20.8425,21.0543,10127.489190249,0
+FCOM.US,D,20140501,000000,21.1857,21.1926,21.1269,21.1926,7979.3557510863,0
+FCOM.US,D,20140502,000000,21.2811,21.4303,21.2563,21.2731,9019.7479408538,0
+FCOM.US,D,20140505,000000,21.1926,21.3777,21.1857,21.3777,14639.876185288,0
+FCOM.US,D,20140506,000000,21.3139,21.3139,21.1439,21.1439,10352.65619557,0
+FCOM.US,D,20140507,000000,21.1777,21.306,21.0891,21.2731,293423.76943932,0
+FCOM.US,D,20140508,000000,21.3856,21.5925,21.3697,21.3856,88735.904293638,0
+FCOM.US,D,20140509,000000,21.4641,21.5089,21.3697,21.5089,61210.24310291,0
+FCOM.US,D,20140512,000000,21.6084,21.7397,21.5995,21.6969,90507.084040856,0
+FCOM.US,D,20140513,000000,21.6969,21.7477,21.5687,21.5766,163340.56858365,0
+FCOM.US,D,20140514,000000,21.5089,21.6721,21.5089,21.5687,57297.966385446,0
+FCOM.US,D,20140515,000000,21.5089,21.5995,21.4921,21.5925,22743.877957178,0
+FCOM.US,D,20140516,000000,21.6721,21.7567,21.6641,21.7567,31571.630817601,0
+FCOM.US,D,20140519,000000,21.7049,21.8621,21.6581,21.8034,19293.997768499,0
+FCOM.US,D,20140520,000000,21.7567,21.8283,21.4303,21.4303,19313.096755558,0
+FCOM.US,D,20140521,000000,21.5617,21.5617,21.3935,21.4473,40887.915662785,0
+FCOM.US,D,20140522,000000,21.5269,21.5925,21.5169,21.5687,23726.973185769,0
+FCOM.US,D,20140523,000000,21.5766,21.6641,21.5766,21.6641,9195.6596637614,0
+FCOM.US,D,20140527,000000,21.7049,21.7049,21.6233,21.6303,26007.794324497,0
+FCOM.US,D,20140528,000000,21.4562,21.7885,21.4562,21.7567,1898216.1570326,0
+FCOM.US,D,20140529,000000,21.8113,21.8452,21.7219,21.7885,47450.930742004,0
+FCOM.US,D,20140530,000000,21.8113,21.887,21.8034,21.887,255912.35364652,0
+FCOM.US,D,20140602,000000,21.9845,21.9845,21.7477,21.7567,24235.609367434,0
+FCOM.US,D,20140603,000000,21.6303,21.6811,21.5517,21.5517,25123.209660733,0
+FCOM.US,D,20140604,000000,21.5925,21.5925,21.4771,21.5358,35383.386550547,0
+FCOM.US,D,20140605,000000,21.5358,21.6084,21.3777,21.6084,50072.518018249,0
+FCOM.US,D,20140606,000000,21.6641,21.6641,21.5517,21.5835,37057.060942781,0
+FCOM.US,D,20140609,000000,21.6084,21.6581,21.6084,21.6393,12120.820313253,0
+FCOM.US,D,20140610,000000,21.6482,21.6482,21.5269,21.5766,35591.4649885,0
+FCOM.US,D,20140611,000000,21.5517,21.5517,21.4473,21.4771,18082.71990505,0
+FCOM.US,D,20140612,000000,21.3856,21.5617,21.2343,21.3239,22762.976944237,0
+FCOM.US,D,20140613,000000,21.3139,21.5358,21.2343,21.4921,35212.500876865,0
+FCOM.US,D,20140616,000000,21.5358,21.5447,21.4025,21.4701,9529.3893323631,0
+FCOM.US,D,20140617,000000,21.5,21.6233,21.5,21.5835,78210.352004695,0
+FCOM.US,D,20140618,000000,21.5925,21.7646,21.5925,21.7646,27975.995201371,0
+FCOM.US,D,20140619,000000,21.8363,21.8452,21.7219,21.7567,25038.772033737,0
+FCOM.US,D,20140620,000000,21.8014,21.878,21.7099,21.7855,9667.1030811536,0
+FCOM.US,D,20140623,000000,21.7855,21.8521,21.7189,21.8084,10864.30800677,0
+FCOM.US,D,20140624,000000,21.8353,21.8949,21.6711,21.686,22715.732081513,0
+FCOM.US,D,20140625,000000,21.686,21.7945,21.6542,21.7945,18047.537560469,0
+FCOM.US,D,20140626,000000,21.9019,21.9019,21.6781,21.7686,9596.7383919906,0
+FCOM.US,D,20140627,000000,21.7447,21.8353,21.7099,21.8353,3965.5528392587,0
+FCOM.US,D,20140630,000000,21.885,21.9317,21.8521,21.9019,13937.234503504,0
+FCOM.US,D,20140701,000000,21.9477,22.1277,21.9188,22.076,15930.565626508,0
+FCOM.US,D,20140702,000000,22.1526,22.1526,22.0243,22.0431,13070.743616954,0
+FCOM.US,D,20140703,000000,22.0849,22.1357,22.076,22.1357,4226.907399007,0
+FCOM.US,D,20140707,000000,22.0929,22.1934,22.076,22.076,12429.419735725,0
+FCOM.US,D,20140708,000000,21.9914,22.1357,21.8422,21.9238,11133.70424528,0
+FCOM.US,D,20140709,000000,21.9188,22.0243,21.9019,22.0163,48386.781107873,0
+FCOM.US,D,20140710,000000,21.8353,22.0671,21.8353,22.0243,9710.3271044966,0
+FCOM.US,D,20140711,000000,22.0591,22.1526,22.0521,22.1526,11035.193680452,0
+FCOM.US,D,20140714,000000,22.3466,22.3615,22.1675,22.2531,59181.729635325,0
+FCOM.US,D,20140715,000000,22.3844,22.3844,22.1187,22.2183,17831.417443754,0
+FCOM.US,D,20140716,000000,22.1745,22.3197,22.1745,22.2769,12141.929720001,0
+FCOM.US,D,20140717,000000,22.262,22.2769,21.9914,22.0362,21418.006171377,0
+FCOM.US,D,20140718,000000,22.1029,22.2183,22.1029,22.2013,11968.028416785,0
+FCOM.US,D,20140721,000000,22.1088,22.1745,22.0362,22.0431,16728.702243585,0
+FCOM.US,D,20140722,000000,22.1357,22.1745,22.0591,22.1187,10204.890348328,0
+FCOM.US,D,20140723,000000,22.1029,22.1595,22.0929,22.1187,33257.367727978,0
+FCOM.US,D,20140724,000000,22.1526,22.1526,22.0591,22.0671,9593.722762455,0
+FCOM.US,D,20140725,000000,22.1187,22.1187,22.0163,22.0243,12222.346507616,0
+FCOM.US,D,20140728,000000,22.1088,22.1088,21.9745,22.0591,13819.624951617,0
+FCOM.US,D,20140729,000000,23.0529,23.1862,22.5764,22.6013,36087.033442177,0
+FCOM.US,D,20140730,000000,22.7763,22.7763,22.4142,22.5257,51650.697475191,0
+FCOM.US,D,20140731,000000,22.5028,22.5028,22.0521,22.076,63004.542676567,0
+FCOM.US,D,20140801,000000,22.1595,22.1595,21.8949,21.9477,24046.629916539,0
+FCOM.US,D,20140804,000000,22.0004,22.0004,21.8353,21.9238,26974.806195566,0
+FCOM.US,D,20140805,000000,21.885,22.0063,21.8263,21.9566,17433.354345061,0
+FCOM.US,D,20140806,000000,21.7029,21.9745,21.496,21.5417,20201.702258702,0
+FCOM.US,D,20140807,000000,21.7189,21.7189,21.3279,21.3806,14830.866055874,0
+FCOM.US,D,20140808,000000,21.3975,21.4612,21.2931,21.4612,4631.0017567718,0
+FCOM.US,D,20140811,000000,21.496,21.6124,21.496,21.5417,27798.073058773,0
+FCOM.US,D,20140812,000000,21.686,21.686,21.5229,21.5885,19739.305729917,0
+FCOM.US,D,20140813,000000,21.686,21.7547,21.5577,21.5965,46695.012938425,0
+FCOM.US,D,20140814,000000,21.6203,21.6631,21.5885,21.6443,19176.388216613,0
+FCOM.US,D,20140815,000000,21.694,21.7189,21.5059,21.6124,13015.457075468,0
+FCOM.US,D,20140818,000000,21.7447,21.7447,21.6443,21.686,25926.372327037,0
+FCOM.US,D,20140819,000000,21.6631,21.6631,21.5885,21.6045,4986.8460419677,0
+FCOM.US,D,20140820,000000,21.6203,21.6363,21.5417,21.6363,28505.740789784,0
+FCOM.US,D,20140821,000000,21.6363,21.7099,21.6363,21.6781,23531.962475804,0
+FCOM.US,D,20140822,000000,21.6542,21.7367,21.5667,21.6631,19596.565931901,0
+FCOM.US,D,20140825,000000,21.8701,21.8701,21.7547,21.7765,136158.68915997,0
+FCOM.US,D,20140826,000000,21.8353,21.8701,21.8084,21.8521,7089.7450380967,0
+FCOM.US,D,20140827,000000,21.9238,21.9835,21.9019,21.9745,37037.961955723,0
+FCOM.US,D,20140828,000000,21.9019,21.9566,21.8701,21.9377,14044.791956938,0
+FCOM.US,D,20140829,000000,21.9477,22.0521,21.9109,22.0362,97063.062651158,0
+FCOM.US,D,20140902,000000,22.0929,22.1088,21.9566,22.0591,10275.255037491,0
+FCOM.US,D,20140903,000000,22.0849,22.1029,22.0302,22.0431,46313.033197254,0
+FCOM.US,D,20140904,000000,22.0004,22.0849,22.0004,22.0163,8433.7106011104,0
+FCOM.US,D,20140905,000000,22.0521,22.1934,22.0243,22.1595,36929.399292443,0
+FCOM.US,D,20140908,000000,22.1526,22.1595,22.076,22.1595,33901.707238743,0
+FCOM.US,D,20140909,000000,22.2013,22.2013,21.8949,21.9109,27614.119657104,0
+FCOM.US,D,20140910,000000,21.9745,21.9745,21.7547,21.878,7167.146196176,0
+FCOM.US,D,20140911,000000,21.8601,22.0521,21.8601,22.0521,4782.7884433949,0
+FCOM.US,D,20140912,000000,21.9914,22.0004,21.9377,22.0004,14079.97430152,0
+FCOM.US,D,20140915,000000,22.0302,22.0302,21.8601,21.8601,9319.3004747192,0
+FCOM.US,D,20140916,000000,21.878,21.9914,21.8701,21.9745,14031.724228951,0
+FCOM.US,D,20140917,000000,22.0004,22.1029,22.0004,22.0929,14712.251294142,0
+FCOM.US,D,20140918,000000,22.1745,22.2451,22.1675,22.2183,24594.469282165,0
+FCOM.US,D,20140919,000000,22.3038,22.3297,22.1934,22.2939,6517.7806361859,0
+FCOM.US,D,20140922,000000,22.1267,22.1595,22.1019,22.1019,3385.5467585864,0
+FCOM.US,D,20140923,000000,22.1019,22.1267,21.9636,21.9984,18604.423814702,0
+FCOM.US,D,20140924,000000,21.9725,22.0342,21.8999,21.9984,16569.879088045,0
+FCOM.US,D,20140925,000000,21.9895,21.9895,21.6591,21.6821,69321.281343715,0
+FCOM.US,D,20140926,000000,21.6313,21.8761,21.6313,21.8233,7334.0110304769,0
+FCOM.US,D,20140929,000000,21.6821,21.8233,21.6821,21.8233,19632.753486328,0
+FCOM.US,D,20140930,000000,21.8153,21.9079,21.8064,21.8591,6780.1404057794,0
+FCOM.US,D,20141001,000000,21.7149,21.7149,21.5269,21.5617,12938.055917389,0
+FCOM.US,D,20141002,000000,21.6005,21.6661,21.3677,21.6313,32378.814323286,0
+FCOM.US,D,20141003,000000,21.7427,21.7815,21.7238,21.7507,122948.22137454,0
+FCOM.US,D,20141006,000000,21.8761,21.8761,21.7069,21.7069,14066.906573532,0
+FCOM.US,D,20141007,000000,21.6313,21.6313,21.5517,21.5517,53088.147553807,0
+FCOM.US,D,20141008,000000,21.5358,21.7666,21.3677,21.7666,19788.561012332,0
+FCOM.US,D,20141009,000000,21.7427,21.7587,21.2383,21.2712,26672.238032164,0
+FCOM.US,D,20141010,000000,21.2951,21.3209,20.9976,20.9976,31076.062363925,0
+FCOM.US,D,20141013,000000,21.0911,21.1389,20.7589,20.7589,22679.544527086,0
+FCOM.US,D,20141014,000000,20.7777,21.0911,20.7777,20.9677,39307.725786152,0
+FCOM.US,D,20141015,000000,20.8007,21.0403,20.537,21.0403,166342.12518138,0
+FCOM.US,D,20141016,000000,20.7917,21.1389,20.7917,21.0325,10943.71958454,0
+FCOM.US,D,20141017,000000,21.2055,21.2383,21.1389,21.2383,13922.156355826,0
+FCOM.US,D,20141020,000000,21.2304,21.3677,21.2145,21.3677,29065.642673553,0
+FCOM.US,D,20141021,000000,21.4293,21.6403,21.4293,21.5925,127412.35829701,0
+FCOM.US,D,20141022,000000,21.6313,21.6821,21.4373,21.4373,8394.5074171481,0
+FCOM.US,D,20141023,000000,21.6233,21.6233,21.3458,21.4463,15900.409331152,0
+FCOM.US,D,20141024,000000,21.4691,21.5269,21.4463,21.5269,4835.0593553446,0
+FCOM.US,D,20141027,000000,21.4463,21.6821,21.4373,21.6821,15602.867216977,0
+FCOM.US,D,20141028,000000,21.8671,22.0421,21.7149,22.0143,29496.877697137,0
+FCOM.US,D,20141029,000000,22.0839,22.1446,21.9367,22.0421,17756.026705365,0
+FCOM.US,D,20141030,000000,22.1178,22.2531,21.9457,22.1844,33579.034878438,0
+FCOM.US,D,20141031,000000,22.3297,22.4162,22.2869,22.4162,9856.0825320485,0
+FCOM.US,D,20141103,000000,22.3476,22.5107,22.3476,22.4669,12714.899331757,0
+FCOM.US,D,20141104,000000,22.4501,22.4759,22.2869,22.3386,23515.87911828,0
+FCOM.US,D,20141105,000000,22.3854,22.4958,22.2531,22.3207,17333.838570387,0
+FCOM.US,D,20141106,000000,21.9895,22.2939,21.9815,22.0581,22422.210806719,0
+FCOM.US,D,20141107,000000,21.9815,22.2361,21.9815,22.2361,23145.961895253,0
+FCOM.US,D,20141110,000000,22.2183,22.4252,22.2183,22.3923,19171.362167387,0
+FCOM.US,D,20141111,000000,22.3923,22.4669,22.3476,22.4162,18720.022946899,0
+FCOM.US,D,20141112,000000,22.4013,22.6371,22.3854,22.6371,8205.5279662532,0
+FCOM.US,D,20141113,000000,22.7186,22.8679,22.6868,22.7186,47416.753607268,0
+FCOM.US,D,20141114,000000,22.7445,22.8947,22.7445,22.8868,22242.27824443,0
+FCOM.US,D,20141117,000000,22.9146,22.9146,22.7355,22.7445,21025.974331755,0
+FCOM.US,D,20141118,000000,22.7535,22.7724,22.7186,22.7355,15740.580965767,0
+FCOM.US,D,20141119,000000,22.4669,22.7624,22.4162,22.4421,28365.011411458,0
+FCOM.US,D,20141120,000000,22.3625,22.4759,22.3625,22.4759,6147.8634131575,0
+FCOM.US,D,20141121,000000,22.4888,22.5883,22.458,22.5366,29404.39839138,0
+FCOM.US,D,20141124,000000,22.5047,22.5107,22.2183,22.458,39276.564280952,0
+FCOM.US,D,20141125,000000,22.4421,22.4888,22.2769,22.4759,21594.923104131,0
+FCOM.US,D,20141126,000000,22.5276,22.7127,22.5276,22.6779,20391.686919443,0
+FCOM.US,D,20141128,000000,22.7355,22.9047,22.6042,22.7535,4963.7262155284,0
+FCOM.US,D,20141201,000000,22.7624,22.7724,22.4421,22.4501,23635.499089858,0
+FCOM.US,D,20141202,000000,22.5276,22.5276,22.2282,22.2282,23473.660304783,0
+FCOM.US,D,20141203,000000,22.1595,22.2769,22.0919,22.1347,46656.814964307,0
+FCOM.US,D,20141204,000000,22.0919,22.1019,22.0063,22.0421,18424.491252413,0
+FCOM.US,D,20141205,000000,22.1019,22.1267,22.0421,22.0661,29688.872777568,0
+FCOM.US,D,20141208,000000,22.0661,22.1844,21.9367,21.9367,21879.397490318,0
+FCOM.US,D,20141209,000000,21.3597,21.8323,21.2951,21.5766,120529.68648702,0
+FCOM.US,D,20141210,000000,21.5,21.5,21.2623,21.2781,8795.5861453773,0
+FCOM.US,D,20141211,000000,21.3677,21.5845,21.3677,21.4095,8739.2943940469,0
+FCOM.US,D,20141212,000000,21.2463,21.2871,21.0403,21.0483,33181.976989589,0
+FCOM.US,D,20141215,000000,21.0483,21.1637,20.9051,21.0663,19301.034237416,0
+FCOM.US,D,20141216,000000,21.0573,21.4005,21.0145,21.0841,20073.035398518,0
+FCOM.US,D,20141217,000000,21.1637,21.4921,21.1389,21.4632,10270.228988265,0
+FCOM.US,D,20141218,000000,21.8064,21.9367,21.6731,21.9367,27020.040638599,0
+FCOM.US,D,20141219,000000,22.0641,22.0641,21.9357,21.9695,16109.492978951,0
+FCOM.US,D,20141222,000000,22.0402,22.2083,22.0402,22.2083,22417.184757493,0
+FCOM.US,D,20141223,000000,22.3038,22.3297,22.2173,22.2451,18168.162741891,0
+FCOM.US,D,20141224,000000,22.2939,22.2939,22.1834,22.2451,20026.79574564,0
+FCOM.US,D,20141226,000000,22.3207,22.4351,22.3038,22.4172,9405.7485214052,0
+FCOM.US,D,20141229,000000,22.4262,22.4431,22.3297,22.4083,20960.635691818,0
+FCOM.US,D,20141230,000000,22.3784,22.3854,22.2451,22.2531,8675.9661738002,0
+FCOM.US,D,20141231,000000,22.269,22.3705,22.0819,22.0819,15376.69500181,0
+FCOM.US,D,20150102,000000,22.1158,22.2003,21.9875,22.0899,19516.149144286,0
+FCOM.US,D,20150105,000000,22.0561,22.0561,21.7875,21.8452,19488.00326862,0
+FCOM.US,D,20150106,000000,21.7288,21.8283,21.5039,21.6283,31320.328356305,0
+FCOM.US,D,20150107,000000,21.6631,21.8363,21.5398,21.6781,12780.237971694,0
+FCOM.US,D,20150108,000000,21.8113,22.0561,21.8113,22.0402,23117.816019587,0
+FCOM.US,D,20150109,000000,22.0561,22.1158,21.9208,21.9357,16638.233357518,0
+FCOM.US,D,20150112,000000,21.9785,22.0819,21.8989,22.0819,8182.4081398139,0
+FCOM.US,D,20150113,000000,22.269,22.4262,21.9527,22.1068,27082.363649,0
+FCOM.US,D,20150114,000000,21.9357,22.1068,21.7785,22.0819,25709.247000477,0
+FCOM.US,D,20150115,000000,22.1247,22.1437,21.9427,21.9695,15162.585304785,0
+FCOM.US,D,20150116,000000,22.0043,22.3107,22.0043,22.3107,15185.705131224,0
+FCOM.US,D,20150120,000000,22.4769,22.4769,22.2083,22.4023,22222.174047526,0
+FCOM.US,D,20150121,000000,22.3923,22.4431,22.2272,22.3854,11364.902509673,0
+FCOM.US,D,20150122,000000,22.2769,22.5635,22.2083,22.5296,14314.188195448,0
+FCOM.US,D,20150123,000000,22.451,22.5197,22.3555,22.3625,15420.924234999,0
+FCOM.US,D,20150126,000000,22.4262,22.4262,22.2083,22.3555,40520.008859447,0
+FCOM.US,D,20150127,000000,21.9964,22.3625,21.9964,22.2003,19968.49357462,0
+FCOM.US,D,20150128,000000,22.4023,22.4023,21.9785,21.9875,46193.413225676,0
+FCOM.US,D,20150129,000000,22.0561,22.0561,21.7467,22.0043,30471.931246967,0
+FCOM.US,D,20150130,000000,21.9208,22.0203,21.6949,21.6949,29772.305194719,0
+FCOM.US,D,20150202,000000,21.8024,22.1735,21.7288,22.1735,11093.495851473,0
+FCOM.US,D,20150203,000000,22.4351,22.648,22.4351,22.6381,32825.127494548,0
+FCOM.US,D,20150204,000000,22.6987,22.9087,22.648,22.7833,38358.807692297,0
+FCOM.US,D,20150205,000000,22.6729,22.8808,22.6729,22.8549,31723.417504224,0
+FCOM.US,D,20150206,000000,22.8987,23.1474,22.8987,23.0221,24863.865520675,0
+FCOM.US,D,20150209,000000,23.0061,23.1633,22.9962,23.0221,33335.774095903,0
+FCOM.US,D,20150210,000000,23.0977,23.2628,23.0061,23.2359,264877.82025573,0
+FCOM.US,D,20150211,000000,23.2439,23.2439,23.1394,23.2359,12397.253020679,0
+FCOM.US,D,20150212,000000,23.2946,23.3295,23.1981,23.2777,12939.061127234,0
+FCOM.US,D,20150213,000000,23.2777,23.3772,23.227,23.2847,39044.360806714,0
+FCOM.US,D,20150217,000000,23.3026,23.3215,23.221,23.2847,27788.020960321,0
+FCOM.US,D,20150218,000000,23.3215,23.3215,23.029,23.0698,325551.28130131,0
+FCOM.US,D,20150219,000000,23.1305,23.1305,23.0151,23.038,20243.9210722,0
+FCOM.US,D,20150220,000000,23.0469,23.1126,22.9703,23.1126,14903.241164728,0
+FCOM.US,D,20150223,000000,23.0469,23.1305,22.841,22.8718,34328.921422947,0
+FCOM.US,D,20150224,000000,22.9087,23.0221,22.8102,23.0061,17463.510640416,0
+FCOM.US,D,20150225,000000,23.0549,23.1126,22.9962,23.1046,44834.369514985,0
+FCOM.US,D,20150226,000000,23.029,23.1474,23.0151,23.0469,15718.466349173,0
+FCOM.US,D,20150227,000000,23.038,23.1046,22.9783,23.0698,22172.918765113,0
+FCOM.US,D,20150302,000000,23.0221,23.1723,22.9783,23.1564,17964.105143319,0
+FCOM.US,D,20150303,000000,23.1225,23.1812,23.0798,23.1225,18330.001526966,0
+FCOM.US,D,20150304,000000,23.1046,23.1046,22.8907,22.8987,31108.22907897,0
+FCOM.US,D,20150305,000000,22.9872,22.9872,22.8907,22.9246,11572.980947626,0
+FCOM.US,D,20150306,000000,22.9087,22.9087,22.5057,22.5057,31227.849050548,0
+FCOM.US,D,20150309,000000,22.5545,22.5545,22.4829,22.4829,11452.355766204,0
+FCOM.US,D,20150310,000000,22.4023,22.4023,22.073,22.1158,24837.7300647,0
+FCOM.US,D,20150311,000000,22.1068,22.2083,22.1068,22.1247,42803.845627709,0
+FCOM.US,D,20150312,000000,22.3784,22.4679,22.3107,22.459,11936.866911584,0
+FCOM.US,D,20150313,000000,22.4023,22.459,22.1834,22.3476,11819.257359697,0
+FCOM.US,D,20150316,000000,22.3476,22.5197,22.3476,22.4968,18689.866651543,0
+FCOM.US,D,20150317,000000,22.4351,22.4968,22.4351,22.4769,13504.994270074,0
+FCOM.US,D,20150318,000000,22.5057,22.9315,22.4431,22.8718,18205.355506164,0
+FCOM.US,D,20150319,000000,22.841,22.8808,22.7385,22.7743,12056.48688316,0
+FCOM.US,D,20150320,000000,22.9226,23.0509,22.839,23.0121,42882.251995634,0
+FCOM.US,D,20150323,000000,22.9862,23.0977,22.9524,23.0698,37680.291046796,0
+FCOM.US,D,20150324,000000,23.0619,23.1822,22.9067,22.9067,11718.736375178,0
+FCOM.US,D,20150325,000000,22.848,22.9862,22.463,22.463,25956.528622392,0
+FCOM.US,D,20150326,000000,22.3804,22.5764,22.3735,22.5087,13158.196873484,0
+FCOM.US,D,20150327,000000,22.4918,22.6013,22.4461,22.5157,12081.61712929,0
+FCOM.US,D,20150330,000000,22.5674,22.7027,22.5336,22.6858,49883.538567354,0
+FCOM.US,D,20150331,000000,22.5495,22.6351,22.4212,22.463,13036.566482217,0
+FCOM.US,D,20150401,000000,22.4212,22.8699,22.3864,22.839,151924.40037187,0
+FCOM.US,D,20150402,000000,22.9624,23.1643,22.7893,23.1574,17224.270697262,0
+FCOM.US,D,20150406,000000,23.1046,23.2867,23.038,23.221,52275.937998897,0
+FCOM.US,D,20150407,000000,23.2369,23.2548,23.1046,23.1046,30792.593187582,0
+FCOM.US,D,20150408,000000,23.1643,23.2051,23.0698,23.1394,59809.985788566,0
+FCOM.US,D,20150409,000000,23.1484,23.1991,23.0051,23.1225,41468.926953302,0
+FCOM.US,D,20150410,000000,23.1912,23.1912,23.1225,23.1225,20100.176064339,0
+FCOM.US,D,20150413,000000,23.1484,23.221,23.0549,23.2051,35648.761949675,0
+FCOM.US,D,20150414,000000,23.1394,23.1991,23.0798,23.0977,14956.517286522,0
+FCOM.US,D,20150415,000000,23.1305,23.2718,23.1046,23.2459,17196.124821596,0
+FCOM.US,D,20150416,000000,23.221,23.2459,23.1484,23.1912,16085.367942666,0
+FCOM.US,D,20150417,000000,22.9952,23.029,22.7803,22.848,28469.553235357,0
+FCOM.US,D,20150420,000000,23.029,23.1991,22.9862,23.1484,362873.71764322,0
+FCOM.US,D,20150421,000000,23.2151,23.221,23.0887,23.2151,8894.0967102056,0
+FCOM.US,D,20150422,000000,23.1991,23.2867,23.1126,23.2797,4572.699585751,0
+FCOM.US,D,20150423,000000,23.4041,23.6478,23.3633,23.6388,27275.363939276,0
+FCOM.US,D,20150424,000000,23.7403,23.7672,23.616,23.6249,51082.753912661,0
+FCOM.US,D,20150427,000000,23.6388,23.6558,23.4568,23.4986,131587.99999392,0
+FCOM.US,D,20150428,000000,23.5404,23.8637,23.5404,23.8149,17345.90108853,0
+FCOM.US,D,20150429,000000,23.7164,23.8149,23.6826,23.7672,32775.872212134,0
+FCOM.US,D,20150430,000000,23.6747,23.6747,23.3633,23.423,13759.312360906,0
+FCOM.US,D,20150501,000000,23.423,23.5324,23.3046,23.4568,34451.557024059,0
+FCOM.US,D,20150504,000000,23.4986,23.616,23.4727,23.4906,24283.859440003,0
+FCOM.US,D,20150505,000000,23.4817,23.4817,23.1126,23.1574,13518.061998061,0
+FCOM.US,D,20150506,000000,23.0051,23.0051,22.6689,22.7982,285893.74248904,0
+FCOM.US,D,20150507,000000,22.7355,22.848,22.652,22.7186,178093.0282716,0
+FCOM.US,D,20150508,000000,22.9693,22.9862,22.9067,22.9445,24644.729774424,0
+FCOM.US,D,20150511,000000,22.9624,23.0141,22.8231,22.8699,29546.132979552,0
+FCOM.US,D,20150512,000000,22.7803,22.9624,22.5336,22.9067,13614.562143199,0
+FCOM.US,D,20150513,000000,22.9156,22.9773,22.839,22.8629,6817.3331700513,0
+FCOM.US,D,20150514,000000,22.9445,23.0141,22.9226,22.9773,8256.7936683576,0
+FCOM.US,D,20150515,000000,22.9693,23.0698,22.9624,23.0698,17615.297327039,0
+FCOM.US,D,20150518,000000,23.0698,23.2718,23.0698,23.2369,11272.423203915,0
+FCOM.US,D,20150519,000000,23.1225,23.2369,22.9067,22.9524,8139.1841164709,0
+FCOM.US,D,20150520,000000,22.8539,23.0887,22.8539,23.0698,22967.034542809,0
+FCOM.US,D,20150521,000000,23.1305,23.1822,23.0798,23.1394,8015.543305513,0
+FCOM.US,D,20150522,000000,23.1305,23.1305,22.9445,22.9693,13398.442026484,0
+FCOM.US,D,20150526,000000,22.9445,22.9624,22.7445,22.9524,17826.391394528,0
+FCOM.US,D,20150527,000000,22.9693,23.1822,22.9305,23.1574,14235.781827524,0
+FCOM.US,D,20150528,000000,23.0619,23.1225,23.029,23.1046,33189.013458505,0
+FCOM.US,D,20150529,000000,23.0469,23.1484,22.9305,23.0887,31102.1978199,0
+FCOM.US,D,20150601,000000,23.0977,23.1046,22.8539,22.8539,38518.636057681,0
+FCOM.US,D,20150602,000000,22.8161,23.029,22.7724,22.9624,70762.752261713,0
+FCOM.US,D,20150603,000000,22.9862,23.2369,22.9773,23.1822,26319.409376505,0
+FCOM.US,D,20150604,000000,23.0698,23.221,23.0051,23.0141,18902.971138722,0
+FCOM.US,D,20150605,000000,22.8539,22.8629,22.7982,22.8161,30623.717933591,0
+FCOM.US,D,20150608,000000,22.8539,22.8967,22.8082,22.8539,17224.270697262,0
+FCOM.US,D,20150609,000000,22.848,22.848,22.6689,22.7724,36147.346032888,0
+FCOM.US,D,20150610,000000,22.9226,22.9862,22.9156,22.9773,13432.61916122,0
+FCOM.US,D,20150611,000000,23.0698,23.0977,23.029,23.0798,14053.838845546,0
+FCOM.US,D,20150612,000000,23.0698,23.1126,23.0141,23.0141,17583.130611993,0
+FCOM.US,D,20150615,000000,22.9226,22.9226,22.7624,22.8629,5025.0440160847,0
+FCOM.US,D,20150616,000000,22.8699,23.0051,22.8321,22.9952,8853.8883163981,0
+FCOM.US,D,20150617,000000,23.0698,23.0698,22.9624,22.9624,13036.566482217,0
+FCOM.US,D,20150618,000000,22.9693,23.221,22.9226,23.1912,14116.161855947,0
+FCOM.US,D,20150619,000000,23.219,23.219,23.1454,23.1882,7590.3395409993,0
+FCOM.US,D,20150622,000000,23.2777,23.3026,23.2121,23.2698,14947.470397916,0
+FCOM.US,D,20150623,000000,23.413,23.5503,23.413,23.4817,15455.101369734,0
+FCOM.US,D,20150624,000000,23.3623,23.3623,23.2847,23.2946,16842.290956091,0
+FCOM.US,D,20150625,000000,23.3623,23.4478,23.2946,23.2946,120499.53019167,0
+FCOM.US,D,20150626,000000,23.2349,23.4031,23.1275,23.1703,11269.40757438,0
+FCOM.US,D,20150629,000000,23.0678,23.1454,22.7206,22.7206,13876.921912792,0
+FCOM.US,D,20150630,000000,22.9335,22.9335,22.6967,22.7465,11113.600048377,0
+FCOM.US,D,20150701,000000,23.025,23.025,22.7206,22.7565,26684.300550307,0
+FCOM.US,D,20150702,000000,22.8499,22.8499,22.7137,22.7654,14231.760988143,0
+FCOM.US,D,20150706,000000,22.5774,22.6023,22.4799,22.5774,95593.445857497,0
+FCOM.US,D,20150707,000000,22.5684,22.5684,22.261,22.5684,13637.681969638,0
+FCOM.US,D,20150708,000000,22.3943,22.3943,22.2441,22.2441,13163.22292271,0
+FCOM.US,D,20150709,000000,22.4918,22.5087,22.1993,22.1993,56811.444820376,0
+FCOM.US,D,20150710,000000,22.4859,22.5247,22.4719,22.4998,11387.017126267,0
+FCOM.US,D,20150713,000000,22.6023,22.6619,22.4918,22.6361,5336.6590680924,0
+FCOM.US,D,20150714,000000,22.645,22.8499,22.645,22.8261,7131.9638515945,0
+FCOM.US,D,20150715,000000,22.7743,22.9266,22.6271,22.6361,8958.4301402975,0
+FCOM.US,D,20150716,000000,22.6789,22.9484,22.6789,22.9186,14472.006141142,0
+FCOM.US,D,20150717,000000,22.9007,22.9007,22.7833,22.8181,12095.690067123,0
+FCOM.US,D,20150720,000000,22.842,22.842,22.6191,22.7465,17315.744793174,0
+FCOM.US,D,20150721,000000,22.5863,22.6361,22.5416,22.5505,9965.6504051738,0
+FCOM.US,D,20150722,000000,22.5416,22.5416,22.3486,22.4113,20164.509494431,0
+FCOM.US,D,20150723,000000,22.3645,22.4859,22.3645,22.454,2847.7594914119,0
+FCOM.US,D,20150724,000000,22.4719,22.5157,22.078,22.0879,17315.744793174,0
+FCOM.US,D,20150727,000000,22.078,22.1307,21.9228,21.9914,147186.84637151,0
+FCOM.US,D,20150728,000000,22.0163,22.0969,21.8741,22.0004,22178.950024183,0
+FCOM.US,D,20150729,000000,22.1307,22.2939,21.9735,22.1645,14825.840006648,0
+FCOM.US,D,20150730,000000,22.1904,22.3725,22.1904,22.3725,9132.3314435146,0
+FCOM.US,D,20150731,000000,22.3854,22.8499,22.3854,22.645,11387.017126267,0
+FCOM.US,D,20150803,000000,22.7743,22.7743,22.5684,22.6709,42397.740850255,0
+FCOM.US,D,20150804,000000,22.7465,22.7465,22.5247,22.5774,7708.9543027313,0
+FCOM.US,D,20150805,000000,22.7206,22.8261,22.5595,22.6023,15420.924234999,0
+FCOM.US,D,20150806,000000,22.8261,22.8261,22.2521,22.4281,20169.535543657,0
+FCOM.US,D,20150807,000000,22.3217,22.3217,22.2163,22.2769,6165.9571903708,0
+FCOM.US,D,20150810,000000,22.4043,22.8102,22.4043,22.7047,14231.760988143,0
+FCOM.US,D,20150811,000000,22.7206,22.9574,22.7206,22.8102,17351.9323476,0
+FCOM.US,D,20150812,000000,22.6789,22.6789,22.3217,22.6361,26449.081446533,0
+FCOM.US,D,20150813,000000,22.5963,22.6967,22.5595,22.6878,8897.1123397411,0
+FCOM.US,D,20150814,000000,22.654,22.8181,22.5863,22.8181,16842.290956091,0
+FCOM.US,D,20150817,000000,22.7206,23.0509,22.7206,22.9574,36885.170059254,0
+FCOM.US,D,20150818,000000,23.1186,23.1186,23.0002,23.0181,7235.5004656487,0
+FCOM.US,D,20150819,000000,22.9653,22.9902,22.6878,22.8828,15892.36765239,0
+FCOM.US,D,20150820,000000,22.654,22.7743,22.4799,22.4799,16247.206727741,0
+FCOM.US,D,20150821,000000,22.269,22.4281,22.1815,22.261,16722.670984514,0
+FCOM.US,D,20150824,000000,21.8293,22.454,20.6583,21.3885,41274.921453182,0
+FCOM.US,D,20150825,000000,21.8373,22.3396,20.9618,20.9618,438953.02477612,0
+FCOM.US,D,20150826,000000,21.2393,21.5855,21.0095,21.5437,27752.838615739,0
+FCOM.US,D,20150827,000000,21.694,21.9079,21.5855,21.882,17553.979526483,0
+FCOM.US,D,20150828,000000,21.9168,21.9367,21.7457,21.9367,8062.7881682368,0
+FCOM.US,D,20150831,000000,21.9297,22.0253,21.8373,21.8641,9489.1809385557,0
+FCOM.US,D,20150901,000000,21.5259,21.5925,21.2721,21.3139,20756.578093245,0
+FCOM.US,D,20150902,000000,21.5437,21.6611,21.4333,21.6611,380959.45317781,0
+FCOM.US,D,20150903,000000,21.9228,22.0004,21.7795,21.8293,40917.066748295,0
+FCOM.US,D,20150904,000000,21.6512,21.6512,21.5259,21.5687,9013.7166817827,0
+FCOM.US,D,20150908,000000,21.8561,21.9546,21.8293,21.9457,430534.39232269,0
+FCOM.US,D,20150909,000000,22.069,22.1049,21.7547,21.7696,30599.592897307,0
+FCOM.US,D,20150910,000000,21.7457,21.7696,21.694,21.7367,10792.938107762,0
+FCOM.US,D,20150911,000000,21.7547,21.8123,21.7099,21.8123,3322.2185383397,0
+FCOM.US,D,20150914,000000,21.8462,21.8741,21.7457,21.7696,18739.121933957,0
+FCOM.US,D,20150915,000000,21.9914,22.1049,21.9825,22.069,451760.40341364,0
+FCOM.US,D,20150916,000000,22.0531,22.2869,22.0004,22.1128,67485.768166406,0
+FCOM.US,D,20150917,000000,22.0073,22.2521,21.8034,22.0372,7590.3395409993,0
+FCOM.US,D,20150918,000000,21.9069,22.0352,21.7248,21.7527,8749.3464924988,0
+FCOM.US,D,20150921,000000,21.9069,22.0461,21.8731,21.881,21128.505735964,0
+FCOM.US,D,20150922,000000,21.7069,21.7248,21.5398,21.7248,10795.953737297,0
+FCOM.US,D,20150923,000000,21.7865,21.7865,21.5647,21.6065,267494.38148275,0
+FCOM.US,D,20150924,000000,21.4871,21.6065,21.4543,21.5895,6825.3748488128,0
+FCOM.US,D,20150925,000000,21.7347,21.7347,21.5736,21.5736,7040.4897556826,0
+FCOM.US,D,20150928,000000,21.495,21.495,21.0891,21.0891,86539.520781907,0
+FCOM.US,D,20150929,000000,21.1379,21.1379,20.8723,20.9697,6454.4524159392,0
+FCOM.US,D,20150930,000000,21.2065,21.2235,21.0891,21.0891,6807.2810715995,0
+FCOM.US,D,20151001,000000,21.2403,21.2403,20.8563,20.9608,9392.6807934178,0
+FCOM.US,D,20151002,000000,20.8395,21.0971,20.6524,21.0703,6690.6767295579,0
+FCOM.US,D,20151005,000000,21.2065,21.6821,21.2065,21.6821,11909.726245764,0
+FCOM.US,D,20151006,000000,21.8014,21.8103,21.6571,21.6571,5517.5968402258,0
+FCOM.US,D,20151007,000000,21.7616,21.9069,21.7437,21.8909,6337.8480738976,0
+FCOM.US,D,20151008,000000,21.8909,22.1058,21.8103,22.1058,10328.531159286,0
+FCOM.US,D,20151009,000000,21.9825,22.0531,21.9636,21.9636,248364.23291901,0
+FCOM.US,D,20151012,000000,21.9825,22.0899,21.9546,22.07,11386.011916421,0
+FCOM.US,D,20151013,000000,21.9914,22.1327,21.9735,21.9735,13146.134355342,0
+FCOM.US,D,20151014,000000,21.9158,22.0004,21.8273,21.8273,4575.7152152866,0
+FCOM.US,D,20151015,000000,21.9546,22.2292,21.9228,22.2292,2111.9458847357,0
+FCOM.US,D,20151016,000000,22.3347,22.4829,22.2292,22.2292,3992.6935050787,0
+FCOM.US,D,20151019,000000,22.4341,22.4341,22.272,22.3257,13026.514383765,0
+FCOM.US,D,20151020,000000,22.4291,22.6261,22.4291,22.6261,429642.77119001,0
+FCOM.US,D,20151021,000000,22.6868,22.6868,22.4162,22.4501,5633.1959724222,0
+FCOM.US,D,20151022,000000,22.7037,22.8738,22.6967,22.8102,9392.6807934178,0
+FCOM.US,D,20151023,000000,23.0211,23.0619,22.9494,23.0459,447431.96982027,0
+FCOM.US,D,20151026,000000,23.0032,23.0459,22.9494,22.9843,22303.596044987,0
+FCOM.US,D,20151027,000000,22.9673,22.9673,22.5664,22.653,13497.957801158,0
+FCOM.US,D,20151028,000000,22.7923,23.1225,22.7923,23.0977,375362.44475982,0
+FCOM.US,D,20151029,000000,22.9355,22.9355,22.8102,22.8579,19246.752905776,0
+FCOM.US,D,20151030,000000,22.8738,23.0887,22.8738,23.0459,30990.619527084,0
+FCOM.US,D,20151102,000000,23.0619,23.2747,23.0211,23.2588,13369.290940974,0
+FCOM.US,D,20151103,000000,23.224,23.2409,23.1126,23.2071,349778.84898998,0
+FCOM.US,D,20151104,000000,23.2588,23.3275,23.036,23.0977,37203.821580179,0
+FCOM.US,D,20151105,000000,23.1743,23.1743,22.9753,23.0798,5868.4150761958,0
+FCOM.US,D,20151106,000000,22.9753,23.028,22.8191,23.0121,20541.463186376,0
+FCOM.US,D,20151109,000000,22.9753,22.9753,22.7286,22.8191,36094.069911093,0
+FCOM.US,D,20151110,000000,22.7743,22.7833,22.653,22.6868,18311.907749753,0
+FCOM.US,D,20151111,000000,22.7743,22.7743,22.6341,22.6341,23122.842068813,0
+FCOM.US,D,20151112,000000,22.459,22.5475,22.4501,22.4501,25822.835712982,0
+FCOM.US,D,20151113,000000,22.4501,22.4501,22.2371,22.2371,24999.568849775,0
+FCOM.US,D,20151116,000000,22.2471,22.5127,22.1675,22.4978,16197.951445326,0
+FCOM.US,D,20151117,000000,22.5067,22.7127,22.5067,22.5575,10795.953737297,0
+FCOM.US,D,20151118,000000,22.6003,22.835,22.4769,22.835,23122.842068813,0
+FCOM.US,D,20151119,000000,22.835,22.8838,22.8191,22.843,7981.3661707767,0
+FCOM.US,D,20151120,000000,22.9355,22.9355,22.7654,22.8102,17253.421782772,0
+FCOM.US,D,20151123,000000,22.7654,22.8102,22.6967,22.7196,6337.8480738976,0
+FCOM.US,D,20151124,000000,22.643,22.8579,22.5754,22.7654,14907.262004108,0
+FCOM.US,D,20151125,000000,22.7833,22.7833,22.6967,22.7286,8921.2373760256,0
+FCOM.US,D,20151127,000000,22.8271,22.8509,22.8271,22.843,1762.132858611,0
+FCOM.US,D,20151130,000000,22.8937,22.8937,22.7654,22.8738,10209.916397554,0
+FCOM.US,D,20151201,000000,22.8738,22.9843,22.7743,22.9206,17655.505720846,0
+FCOM.US,D,20151202,000000,22.9355,22.9355,22.7375,22.7923,10771.828701013,0
+FCOM.US,D,20151203,000000,22.7833,22.7833,22.4769,22.4769,10769.818281322,0
+FCOM.US,D,20151204,000000,22.4829,22.9355,22.4829,22.8579,28522.829357152,0
+FCOM.US,D,20151207,000000,22.8191,22.8838,22.7465,22.8838,12793.305699682,0
+FCOM.US,D,20151208,000000,22.7375,22.9126,22.6182,22.8271,95173.268142209,0
+FCOM.US,D,20151209,000000,22.7833,22.9932,22.5316,22.5475,13734.182114776,0
+FCOM.US,D,20151210,000000,22.643,22.7037,22.5316,22.5943,10209.916397554,0
+FCOM.US,D,20151211,000000,22.3257,22.3764,21.9297,21.9735,19134.169403115,0
+FCOM.US,D,20151214,000000,22.0083,22.0382,21.8731,22.0382,17450.442912429,0
+FCOM.US,D,20151215,000000,22.1675,22.3605,22.1506,22.3078,104696.6262155,0
+FCOM.US,D,20151216,000000,22.4341,22.7286,22.4341,22.6868,24532.146271764,0
+FCOM.US,D,20151217,000000,22.843,22.843,22.643,22.643,5517.5968402258,0
+FCOM.US,D,20151218,000000,22.4381,22.5018,22.2919,22.3794,10450.161550554,0
+FCOM.US,D,20151221,000000,22.3794,22.5018,22.3018,22.5018,48845.156797277,0
+FCOM.US,D,20151222,000000,22.5525,22.8311,22.5435,22.7972,27492.489265837,0
+FCOM.US,D,20151223,000000,23.042,23.2051,22.9246,23.1802,26706.415166901,0
+FCOM.US,D,20151224,000000,23.1802,23.2051,23.0837,23.2051,5291.424625059,0
+FCOM.US,D,20151228,000000,23.1096,23.1554,22.9892,23.1056,27253.249322682,0
+FCOM.US,D,20151229,000000,23.221,23.3066,23.1554,23.2807,18462.689226531,0
+FCOM.US,D,20151230,000000,23.3066,23.3066,23.042,23.042,20770.651031078,0
+FCOM.US,D,20151231,000000,23.0091,23.3484,22.7783,22.8151,19959.446686013,0
+FCOM.US,D,20160104,000000,22.464,22.4928,22.2739,22.4729,16226.097320992,0
+FCOM.US,D,20160105,000000,22.5704,22.6589,22.4451,22.6589,2947.2752660853,0
+FCOM.US,D,20160106,000000,22.4271,22.6828,22.4271,22.5704,7736.0949685513,0
+FCOM.US,D,20160107,000000,22.3555,22.4023,22.0332,22.1217,28457.490717215,0
+FCOM.US,D,20160108,000000,22.2232,22.3227,21.8392,21.8442,15996.909476289,0
+FCOM.US,D,20160111,000000,22.0193,22.0193,21.7706,21.9994,16371.852748544,0
+FCOM.US,D,20160112,000000,22.0651,22.0651,21.6601,21.7985,347792.55433589,0
+FCOM.US,D,20160113,000000,21.9576,21.9665,21.3846,21.4105,1013511.8732974,0
+FCOM.US,D,20160114,000000,21.4801,21.9238,21.3935,21.7706,67980.331410238,0
+FCOM.US,D,20160115,000000,21.5049,21.5746,21.0981,21.2672,44334.780221928,0
+FCOM.US,D,20160119,000000,21.4721,21.5487,21.309,21.5049,68054.716938781,0
+FCOM.US,D,20160120,000000,21.1916,21.2672,20.5877,21.1379,38929.766884363,0
+FCOM.US,D,20160121,000000,21.1637,21.5795,21.1239,21.3497,307557.01986264,0
+FCOM.US,D,20160122,000000,21.6671,22.0839,21.6671,22.0809,109243.19034527,0
+FCOM.US,D,20160125,000000,22.0501,22.3555,21.884,22.0113,91318.28838592,0
+FCOM.US,D,20160126,000000,22.0929,22.5525,22.0929,22.5097,16771.926266928,0
+FCOM.US,D,20160127,000000,22.3635,22.6918,22.3277,22.4928,26848.149755072,0
+FCOM.US,D,20160128,000000,22.5983,22.6649,22.3476,22.5356,25668.033396824,0
+FCOM.US,D,20160129,000000,22.6381,23.1275,22.6381,23.1275,20208.738727619,0
+FCOM.US,D,20160201,000000,22.9892,23.2459,22.9644,23.1713,95748.248173655,0
+FCOM.US,D,20160202,000000,23.0091,23.0091,22.7515,22.8539,27342.712998904,0
+FCOM.US,D,20160203,000000,22.9325,23.1225,22.648,23.1186,107359.42709539,0
+FCOM.US,D,20160204,000000,23.0758,23.221,23.032,23.2131,17100.629886304,0
+FCOM.US,D,20160205,000000,23.1713,23.2638,23.0091,23.0241,14781.61077346,0
+FCOM.US,D,20160208,000000,22.7704,22.7873,22.3854,22.5893,126802.19592099,0
+FCOM.US,D,20160209,000000,22.3197,22.4928,22.1207,22.3735,15054.022641506,0
+FCOM.US,D,20160210,000000,22.648,22.648,22.3605,22.3794,9551.5039489572,0
+FCOM.US,D,20160211,000000,22.1088,22.5018,22.1088,22.4301,1517930.1944511,0
+FCOM.US,D,20160212,000000,22.6221,22.9087,22.5028,22.8669,302833.5388001,0
+FCOM.US,D,20160216,000000,23.0589,23.1116,22.842,23.0937,59354.625728696,0
+FCOM.US,D,20160217,000000,23.227,23.3812,23.227,23.2767,43704.513648996,0
+FCOM.US,D,20160218,000000,23.2807,23.4429,23.1832,23.3981,71405.081352786,0
+FCOM.US,D,20160219,000000,23.3812,23.3901,23.1554,23.1693,26196.773775392,0
+FCOM.US,D,20160222,000000,23.3812,23.5215,23.2757,23.4837,30848.884938912,0
+FCOM.US,D,20160223,000000,23.4359,23.5652,23.3275,23.4359,50242.398482085,0
+FCOM.US,D,20160224,000000,23.3812,23.7761,23.2877,23.7513,28344.907214554,0
+FCOM.US,D,20160225,000000,23.8507,23.99,23.5981,23.9552,27548.781017167,0
+FCOM.US,D,20160226,000000,24.0079,24.1412,23.7851,24.1412,44334.780221928,0
+FCOM.US,D,20160229,000000,24.2208,24.4516,24.2208,24.3143,42212.78223874,0
+FCOM.US,D,20160301,000000,24.6476,24.6476,24.3531,24.6237,59341.558000709,0
+FCOM.US,D,20160302,000000,24.58,24.8516,24.4526,24.8446,90438.729771383,0
+FCOM.US,D,20160303,000000,24.8784,24.9202,24.759,24.8197,48971.813237771,0
+FCOM.US,D,20160304,000000,24.8864,25.0684,24.75,24.8864,66295.599709706,0
+FCOM.US,D,20160307,000000,24.8197,25.1758,24.7868,25.0515,44295.577037966,0
+FCOM.US,D,20160308,000000,24.955,24.9898,24.7839,24.8784,55238.29141266,0
+FCOM.US,D,20160309,000000,25.1599,25.1599,24.6814,24.754,55880.620503734,0
+FCOM.US,D,20160310,000000,24.7908,24.947,24.561,24.7073,59163.635858111,0
+FCOM.US,D,20160311,000000,24.8615,24.962,24.759,24.955,29002.314453306,0
+FCOM.US,D,20160314,000000,24.9898,24.9898,24.7908,24.955,35752.29856373,0
+FCOM.US,D,20160315,000000,24.8008,24.8197,24.6605,24.6814,20131.337569539,0
+FCOM.US,D,20160316,000000,24.6814,24.9282,24.5889,24.8525,43127.523197859,0
+FCOM.US,D,20160317,000000,24.8525,25.152,24.8246,25.0754,30653.874228946,0
+FCOM.US,D,20160318,000000,25.1908,25.1908,25.0246,25.0734,50756.060712976,0
+FCOM.US,D,20160321,000000,25.0306,25.146,25.0018,25.0584,55084.494306346,0
+FCOM.US,D,20160322,000000,25.0306,25.1092,24.9361,25.0048,159496.64613566,0
+FCOM.US,D,20160323,000000,24.944,24.944,24.6874,24.7371,33109.601880736,0
+FCOM.US,D,20160324,000000,24.6376,24.8834,24.4556,24.8585,36051.851097595,0
+FCOM.US,D,20160328,000000,24.9262,25.0495,24.6466,24.96,25035.756404202,0
+FCOM.US,D,20160329,000000,24.96,25.529,24.8834,25.529,32839.20043238,0
+FCOM.US,D,20160330,000000,25.7916,25.7916,25.4335,25.6304,83256.505427529,0
+FCOM.US,D,20160331,000000,25.6882,25.8344,25.539,25.6225,76351.719000947,0
+FCOM.US,D,20160401,000000,25.4942,25.9478,25.2862,25.8782,346208.34361988,0
+FCOM.US,D,20160404,000000,26.0424,26.2044,25.8086,25.916,222144.33931719,0
+FCOM.US,D,20160405,000000,25.898,25.898,25.5548,25.6036,89031.435988122,0
+FCOM.US,D,20160406,000000,26.0244,26.0244,25.4852,25.6643,98025.048473001,0
+FCOM.US,D,20160407,000000,25.5548,25.5678,25.2504,25.323,44726.81206155,0
+FCOM.US,D,20160408,000000,25.2862,25.5548,25.2862,25.3638,144399.39947081,0
+FCOM.US,D,20160411,000000,25.538,25.538,25.2286,25.2594,63778.55425736,0
+FCOM.US,D,20160412,000000,25.323,25.4882,25.2942,25.3907,44283.514519823,0
+FCOM.US,D,20160413,000000,25.538,25.538,25.2425,25.3638,38188.927228461,0
+FCOM.US,D,20160414,000000,25.3638,25.4752,25.3181,25.4086,80082.052736431,0
+FCOM.US,D,20160415,000000,25.4852,25.519,25.3638,25.5111,48273.192395367,0
+FCOM.US,D,20160418,000000,25.538,25.6752,25.4584,25.6643,46911.13305514,0
+FCOM.US,D,20160419,000000,25.8175,25.8344,25.6882,25.7836,38614.130992974,0
+FCOM.US,D,20160420,000000,25.923,25.9816,25.723,25.898,28175.026750717,0
+FCOM.US,D,20160421,000000,25.8434,25.8434,25.3042,25.3907,77994.23188798,0
+FCOM.US,D,20160422,000000,25.4584,25.732,25.4584,25.732,70266.17859819,0
+FCOM.US,D,20160425,000000,25.705,25.705,25.5578,25.6882,25511.220660975,0
+FCOM.US,D,20160426,000000,25.723,25.8175,25.6126,25.6464,59943.678697976,0
+FCOM.US,D,20160427,000000,25.6643,26.0164,25.6176,25.9658,49520.657813242,0
+FCOM.US,D,20160428,000000,26.0164,26.0244,25.723,25.7648,55692.646262684,0
+FCOM.US,D,20160429,000000,25.9478,25.9478,25.4494,25.6126,52028.656376981,0
+FCOM.US,D,20160502,000000,25.6792,26.0134,25.6394,26.0075,185710.50847842,0
+FCOM.US,D,20160503,000000,26.306,26.306,25.5469,25.6972,54627.123826787,0
+FCOM.US,D,20160504,000000,25.6036,25.734,25.6036,25.6972,29791.404181777,0
+FCOM.US,D,20160505,000000,25.8533,25.8533,25.2763,25.2862,60747.846574125,0
+FCOM.US,D,20160506,000000,25.2763,25.3638,25.0206,25.3638,21046.078528659,0
+FCOM.US,D,20160509,000000,25.3907,25.4315,25.2385,25.338,23491.754081996,0
+FCOM.US,D,20160510,000000,25.4086,25.5788,25.4086,25.5788,26706.415166901,0
+FCOM.US,D,20160511,000000,25.6464,25.6643,25.4424,25.4424,62869.844557312,0
+FCOM.US,D,20160512,000000,25.538,25.5538,25.3957,25.4752,21371.7665185,0
+FCOM.US,D,20160513,000000,25.3818,25.4394,25.1748,25.3559,37217.894518011,0
+FCOM.US,D,20160516,000000,25.4424,25.5936,25.4424,25.4942,34741.057459473,0
+FCOM.US,D,20160517,000000,25.4664,25.4752,24.953,25.0206,60847.362348798,0
+FCOM.US,D,20160518,000000,25.0814,25.158,24.7391,24.8446,21918.60067428,0
+FCOM.US,D,20160519,000000,24.8446,24.8446,24.4974,24.6695,101363.35036886,0
+FCOM.US,D,20160520,000000,24.7232,24.9351,24.7232,24.9082,27638.244693389,0
+FCOM.US,D,20160523,000000,24.9689,24.9868,24.8256,24.8256,19619.68575834,0
+FCOM.US,D,20160524,000000,24.9878,25.0814,24.9082,25.0495,33016.117365134,0
+FCOM.US,D,20160525,000000,25.1152,25.15,24.953,25.1092,23579.207338527,0
+FCOM.US,D,20160526,000000,25.0913,25.2942,25.0913,25.2166,20913.390829094,0
+FCOM.US,D,20160527,000000,25.2246,25.2684,25.1908,25.2684,13135.077047045,0
+FCOM.US,D,20160531,000000,25.3042,25.4374,25.2425,25.2862,54814.092857992,0
+FCOM.US,D,20160601,000000,25.1748,25.338,24.9172,25.0306,171301.83055752,0
+FCOM.US,D,20160602,000000,24.9262,25.2246,24.9262,25.2246,46279.861272363,0
+FCOM.US,D,20160603,000000,25.1748,25.2246,24.8804,25.0127,36990.717092999,0
+FCOM.US,D,20160606,000000,25.0664,25.2246,25.0495,25.15,54978.947272602,0
+FCOM.US,D,20160607,000000,25.142,25.538,25.142,25.4723,150518.11179845,0
+FCOM.US,D,20160608,000000,25.4494,25.5638,25.3818,25.538,17764.068384126,0
+FCOM.US,D,20160609,000000,25.538,25.538,25.3638,25.4942,23201.248436738,0
+FCOM.US,D,20160610,000000,25.3718,25.52,25.3132,25.3957,19356.320778902,0
+FCOM.US,D,20160613,000000,25.3907,25.4842,25.2763,25.3042,32010.907519948,0
+FCOM.US,D,20160614,000000,25.3042,25.4902,25.3042,25.4752,28734.928634487,0
+FCOM.US,D,20160615,000000,25.5788,25.6255,25.5032,25.5032,16639.238567364,0
+FCOM.US,D,20160616,000000,25.4752,25.7568,25.3638,25.7568,20011.717597963,0
+FCOM.US,D,20160617,000000,25.7468,25.8066,25.5518,25.8066,25327.267259306,0
+FCOM.US,D,20160620,000000,26.0244,26.099,25.9388,26.0522,20669.124836714,0
+FCOM.US,D,20160621,000000,26.118,26.291,26.0075,26.2024,19791.576641866,0
+FCOM.US,D,20160622,000000,26.2742,26.3686,26.1558,26.1716,29353.132689276,0
+FCOM.US,D,20160623,000000,26.309,26.5864,26.284,26.5726,44323.72291363,0
+FCOM.US,D,20160624,000000,25.906,26.4224,25.713,26.0512,71543.800311422,0
+FCOM.US,D,20160627,000000,25.7728,25.897,25.5847,25.7638,117190.37938132,0
+FCOM.US,D,20160628,000000,25.9578,26.09,25.8165,26.0812,81801.966781545,0
+FCOM.US,D,20160629,000000,26.291,26.6272,26.1548,26.5606,104484.52693817,0
+FCOM.US,D,20160630,000000,26.7158,27.068,26.5826,27.0152,37696.37440432,0
+FCOM.US,D,20160701,000000,27.1376,27.2242,26.9874,27.1884,64916.451802111,0
+FCOM.US,D,20160705,000000,27.2062,27.3098,27.1018,27.1018,85680.066364273,0
+FCOM.US,D,20160706,000000,27.1466,27.268,26.8938,27.2302,53855.122665685,0
+FCOM.US,D,20160707,000000,27.1884,27.2302,26.9297,27.0432,60906.669729664,0
+FCOM.US,D,20160708,000000,27.1108,27.5067,27.051,27.4738,60378.934560942,0
+FCOM.US,D,20160711,000000,27.5594,27.6628,27.438,27.64,46917.16431421,0
+FCOM.US,D,20160712,000000,27.7066,27.9226,27.6728,27.7684,94161.021828107,0
+FCOM.US,D,20160713,000000,27.9912,28.0886,27.7733,27.9643,69210.708260745,0
+FCOM.US,D,20160714,000000,28.217,28.3792,27.9494,27.9732,54097.378238374,0
+FCOM.US,D,20160715,000000,28.1294,28.1414,27.9554,28.0628,71105.528818921,0
+FCOM.US,D,20160718,000000,28.3095,28.3095,27.8082,27.9226,79888.04723631,0
+FCOM.US,D,20160719,000000,27.9305,27.9922,27.7464,27.7733,44389.061553567,0
+FCOM.US,D,20160720,000000,27.7932,27.7932,27.6658,27.7256,38571.912179476,0
+FCOM.US,D,20160721,000000,27.7256,27.7414,27.4142,27.4738,42032.849676452,0
+FCOM.US,D,20160722,000000,27.4142,28.0011,27.4142,27.9046,26096.252790874,0
+FCOM.US,D,20160725,000000,28.037,28.037,27.7694,27.836,62236.562354844,0
+FCOM.US,D,20160726,000000,27.845,27.845,27.5336,27.5872,50323.820479546,0
+FCOM.US,D,20160727,000000,27.7494,27.7494,27.4968,27.5872,26050.013137995,0
+FCOM.US,D,20160728,000000,27.6142,27.6142,27.3018,27.3962,46801.565182014,0
+FCOM.US,D,20160729,000000,27.438,27.7753,27.438,27.7414,42883.25720548,0
+FCOM.US,D,20160801,000000,27.6977,27.6977,27.4649,27.4718,34795.338791113,0
+FCOM.US,D,20160802,000000,27.447,27.447,26.9088,27.0082,80465.037687448,0
+FCOM.US,D,20160803,000000,27.0332,27.078,26.9028,27.078,35339.157317359,0
+FCOM.US,D,20160804,000000,27.078,27.3962,26.877,27.0252,35104.94342343,0
+FCOM.US,D,20160805,000000,27.0868,27.0868,26.885,26.885,42314.308433104,0
+FCOM.US,D,20160808,000000,26.877,26.8938,26.7586,26.8262,118915.31947566,0
+FCOM.US,D,20160809,000000,26.8262,26.9188,26.7844,26.885,42344.464728459,0
+FCOM.US,D,20160810,000000,26.885,26.9118,26.7716,26.8114,29406.40881107,0
+FCOM.US,D,20160811,000000,26.8938,26.8938,26.7676,26.7756,49078.36548136,0
+FCOM.US,D,20160812,000000,26.8262,26.8262,26.5756,26.5904,40177.232302238,0
+FCOM.US,D,20160815,000000,26.6084,26.672,26.5418,26.5418,70010.855297513,0
+FCOM.US,D,20160816,000000,26.498,26.498,26.0752,26.099,67204.309409754,0
+FCOM.US,D,20160817,000000,26.1278,26.1278,25.7548,26.0164,89926.072750338,0
+FCOM.US,D,20160818,000000,25.9906,26.0075,25.8602,25.922,56857.684473255,0
+FCOM.US,D,20160819,000000,25.897,25.897,25.6474,25.7906,30275.915327156,0
+FCOM.US,D,20160822,000000,25.7728,25.8175,25.5678,25.7906,39467.554151537,0
+FCOM.US,D,20160823,000000,25.9388,26.0075,25.8912,25.897,26723.503734269,0
+FCOM.US,D,20160824,000000,25.906,25.9866,25.8116,25.8524,20067.004139448,0
+FCOM.US,D,20160825,000000,25.8602,26.0424,25.8602,26.0244,19972.514414,0
+FCOM.US,D,20160826,000000,26.0244,26.2254,25.7728,25.8424,70846.184678862,0
+FCOM.US,D,20160829,000000,25.9309,26.119,25.906,26.099,35476.871066149,0
+FCOM.US,D,20160830,000000,26.099,26.1268,25.9668,26.0812,33800.181044379,0
+FCOM.US,D,20160831,000000,26.0752,26.0752,25.8244,26.0692,141135.48310349,0
+FCOM.US,D,20160901,000000,26.0752,26.0752,25.8682,25.915,115588.07488809,0
+FCOM.US,D,20160902,000000,25.9726,26.2432,25.9726,26.1548,28049.375520069,0
+FCOM.US,D,20160906,000000,26.1716,26.3626,26.0812,26.2742,110768.09368042,0
+FCOM.US,D,20160907,000000,26.3178,26.4134,26.2432,26.3954,43218.997293771,0
+FCOM.US,D,20160908,000000,26.3856,26.4392,26.3338,26.3776,15345.53349661,0
+FCOM.US,D,20160909,000000,26.2154,26.2762,25.539,25.539,46007.449404317,0
+FCOM.US,D,20160912,000000,25.3678,26.2064,25.2902,26.1716,28591.183626625,0
+FCOM.US,D,20160913,000000,26.0344,26.0344,25.4196,25.5906,30796.614026963,0
+FCOM.US,D,20160914,000000,25.5748,25.6902,25.5081,25.526,40678.832014986,0
+FCOM.US,D,20160915,000000,25.6006,25.9528,25.5081,25.8494,12204.252730403,0
+FCOM.US,D,20160916,000000,25.8394,25.899,25.6584,25.8214,11529.756924283,0
+FCOM.US,D,20160919,000000,25.9468,25.9468,25.7001,25.8036,32171.741095177,0
+FCOM.US,D,20160920,000000,25.9368,25.9368,25.5976,25.5976,17240.354054785,0
+FCOM.US,D,20160921,000000,25.6584,25.9628,25.5459,25.913,28727.89216557,0
+FCOM.US,D,20160922,000000,26.0144,26.31,25.913,26.304,38109.515650691,0
+FCOM.US,D,20160923,000000,26.31,26.4154,26.2294,26.3706,15191.736390296,0
+FCOM.US,D,20160926,000000,26.3248,26.4024,26.2334,26.2672,26342.529202944,0
+FCOM.US,D,20160927,000000,26.2682,26.474,26.2274,26.4064,81024.939571216,0
+FCOM.US,D,20160928,000000,26.4412,26.4412,26.1716,26.4154,39624.366887386,0
+FCOM.US,D,20160929,000000,26.4234,26.5178,26.2502,26.3178,32580.861502168,0
+FCOM.US,D,20160930,000000,26.3796,26.4303,26.2712,26.2712,16615.113531079,0
+FCOM.US,D,20161003,000000,26.1806,26.2592,26.0502,26.1995,77779.116981111,0
+FCOM.US,D,20161004,000000,26.2064,26.2064,25.8036,25.913,21323.51644593,0
+FCOM.US,D,20161005,000000,26.0056,26.0056,25.7001,25.8136,61101.68043963,0
+FCOM.US,D,20161006,000000,25.7428,25.8314,25.5808,25.736,21560.745969394,0
+FCOM.US,D,20161007,000000,25.7876,25.7876,25.5032,25.6662,20409.780696656,0
+FCOM.US,D,20161010,000000,25.7787,25.925,25.7787,25.92,17723.859990319,0
+FCOM.US,D,20161011,000000,25.8752,25.92,25.7738,25.8136,8583.4868680431,0
+FCOM.US,D,20161012,000000,25.913,25.9707,25.7787,25.898,92241.071023801,0
+FCOM.US,D,20161013,000000,25.7876,25.903,25.6584,25.8494,44393.082392949,0
+FCOM.US,D,20161014,000000,25.913,26.09,25.8036,25.8304,77421.262276224,0
+FCOM.US,D,20161017,000000,25.8136,25.8136,25.7001,25.7826,20529.400668233,0
+FCOM.US,D,20161018,000000,25.9638,25.9966,25.8334,25.925,9948.5618378057,0
+FCOM.US,D,20161019,000000,25.9638,26.0802,25.903,26.0234,24111.968556476,0
+FCOM.US,D,20161020,000000,25.8672,25.8672,25.5568,25.6404,21243.099658316,0
+FCOM.US,D,20161021,000000,25.4852,25.6046,25.2654,25.3618,23212.305745034,0
+FCOM.US,D,20161024,000000,25.3798,25.5996,25.3798,25.4852,13622.60382196,0
+FCOM.US,D,20161025,000000,25.4574,25.4752,25.2306,25.2385,19615.664918959,0
+FCOM.US,D,20161026,000000,25.2206,25.328,25.0714,25.1012,27613.114447259,0
+FCOM.US,D,20161027,000000,25.136,25.538,25.0922,25.4644,24960.365665813,0
+FCOM.US,D,20161028,000000,25.4752,25.5688,25.2544,25.2654,19387.482284102,0
+FCOM.US,D,20161031,000000,25.2306,25.2654,25.136,25.2027,30537.269886905,0
+FCOM.US,D,20161101,000000,25.2564,25.2564,24.7092,24.7868,41284.973551634,0
+FCOM.US,D,20161102,000000,24.7362,24.7362,24.189,24.2069,54001.883303081,0
+FCOM.US,D,20161103,000000,24.3183,24.4317,24.1989,24.2069,29070.668722779,0
+FCOM.US,D,20161104,000000,24.2576,24.5521,24.2576,24.4576,39385.126944232,0
+FCOM.US,D,20161107,000000,24.6834,24.7192,24.5521,24.6665,28912.850777085,0
+FCOM.US,D,20161108,000000,24.6068,24.9978,24.57,24.9978,22270.424120095,0
+FCOM.US,D,20161109,000000,24.6406,25.3618,24.181,25.3618,48771.776478578,0
+FCOM.US,D,20161110,000000,25.4315,25.4315,24.6724,24.8048,55536.83873668,0
+FCOM.US,D,20161111,000000,24.8246,25.147,24.7868,25.0515,18993.440024789,0
+FCOM.US,D,20161114,000000,25.1868,25.1938,24.9978,24.9978,52608.662457654,0
+FCOM.US,D,20161115,000000,25.0833,25.2823,25.0416,25.2654,32907.554701853,0
+FCOM.US,D,20161116,000000,25.2206,25.4315,25.1788,25.345,80385.626109677,0
+FCOM.US,D,20161117,000000,25.3798,25.6802,25.3798,25.5032,1380682.8630288,0
+FCOM.US,D,20161118,000000,25.6046,25.6404,25.4802,25.6404,34819.463827397,0
+FCOM.US,D,20161121,000000,25.7876,25.9368,25.6584,25.9299,42548.522327032,0
+FCOM.US,D,20161122,000000,26.0582,26.3796,25.9886,26.3448,73888.954880241,0
+FCOM.US,D,20161123,000000,26.2682,26.5616,26.2244,26.482,90964.454520415,0
+FCOM.US,D,20161125,000000,26.6492,26.7406,26.5078,26.666,28104.662061554,0
+FCOM.US,D,20161128,000000,26.6492,26.7804,26.6214,26.7298,40870.827095416,0
+FCOM.US,D,20161129,000000,26.8064,26.8222,26.6312,26.6362,53149.465354363,0
+FCOM.US,D,20161130,000000,26.8492,26.8492,26.098,26.1358,39155.93909953,0
+FCOM.US,D,20161201,000000,26.09,26.1716,25.9368,26.0582,55167.926723497,0
+FCOM.US,D,20161202,000000,26.108,26.2154,26.0006,26.0772,19123.112094818,0
+FCOM.US,D,20161205,000000,26.2432,26.3706,26.2334,26.3228,47595.680959711,0
+FCOM.US,D,20161206,000000,26.4482,26.693,26.3528,26.5924,74925.326230627,0
+FCOM.US,D,20161207,000000,26.693,27.2788,26.676,27.248,90697.068701595,0
+FCOM.US,D,20161208,000000,27.239,27.3554,27.1088,27.267,39584.158493578,0
+FCOM.US,D,20161209,000000,27.3266,27.3554,27.2052,27.2848,31025.801871665,0
+FCOM.US,D,20161212,000000,27.4052,27.4858,27.244,27.258,68444.738358713,0
+FCOM.US,D,20161213,000000,27.5794,27.5794,27.3624,27.5256,55768.037001073,0
+FCOM.US,D,20161214,000000,27.5086,27.5256,27.2242,27.3176,35029.552685041,0
+FCOM.US,D,20161215,000000,27.2928,27.5534,27.2928,27.5256,23585.238597599,0
+FCOM.US,D,20161216,000000,27.825,27.825,27.4838,27.5724,38160.781352796,0
+FCOM.US,D,20161219,000000,27.7026,28.1324,27.7026,28.0558,79463.848681642,0
+FCOM.US,D,20161220,000000,28.1941,28.2816,28.1264,28.1941,106739.21262092,0
+FCOM.US,D,20161221,000000,28.1752,28.3234,28.1046,28.1046,31676.1726415,0
+FCOM.US,D,20161222,000000,28.1494,28.3334,28.038,28.2816,41388.510165687,0
+FCOM.US,D,20161223,000000,28.2369,28.4746,28.229,28.4348,29174.205336833,0
+FCOM.US,D,20161227,000000,28.4926,28.588,28.42,28.4826,41857.94316339,0
+FCOM.US,D,20161228,000000,28.604,28.604,28.1652,28.2428,41032.665880492,0
+FCOM.US,D,20161229,000000,28.3493,28.3911,28.2598,28.3026,35948.314483541,0
+FCOM.US,D,20161230,000000,28.417,28.417,27.9812,28.0688,44961.025955479,0
+FCOM.US,D,20170103,000000,28.4707,29.0467,28.3911,29.0138,296945.01952701,0
+FCOM.US,D,20170104,000000,29.17,29.2228,29.0029,29.1879,180278.35447503,0
+FCOM.US,D,20170105,000000,29.57,29.57,28.8974,29.0039,80376.579221071,0
+FCOM.US,D,20170106,000000,29.0815,29.0815,28.5413,28.5761,63087.975093718,0
+FCOM.US,D,20170109,000000,28.6298,28.6298,28.2767,28.3036,57203.476659998,0
+FCOM.US,D,20170110,000000,28.2697,28.4796,28.0439,28.4259,74886.123046665,0
+FCOM.US,D,20170111,000000,28.7691,28.7691,28.21,28.2886,40491.862983781,0
+FCOM.US,D,20170112,000000,28.4428,28.4707,28.1812,28.4707,51464.733653832,0
+FCOM.US,D,20170113,000000,28.5851,28.6478,28.417,28.5015,61671.63442185,0
+FCOM.US,D,20170117,000000,28.5065,28.6268,28.4408,28.5851,39502.736496119,0
+FCOM.US,D,20170118,000000,28.5761,28.5761,28.3036,28.3732,71279.430122138,0
+FCOM.US,D,20170119,000000,28.408,28.408,28.218,28.3732,27983.031670288,0
+FCOM.US,D,20170120,000000,28.5144,28.6806,28.417,28.4259,54599.983160967,0
+FCOM.US,D,20170123,000000,28.5065,28.5234,28.4259,28.5204,27823.203304902,0
+FCOM.US,D,20170124,000000,28.3822,28.3822,27.9364,28.0876,71988.103062994,0
+FCOM.US,D,20170125,000000,28.2339,28.2339,27.7792,28.1314,107491.10958512,0
+FCOM.US,D,20170126,000000,27.9633,28.222,27.9444,28.222,62400.41155961,0
+FCOM.US,D,20170127,000000,28.225,28.3214,28.1294,28.3214,20586.697629409,0
+FCOM.US,D,20170130,000000,28.3214,28.3214,27.9812,28.0876,34709.895954272,0
+FCOM.US,D,20170131,000000,28.1205,28.3095,28.1205,28.1563,45203.281528168,0
+FCOM.US,D,20170201,000000,28.3125,28.4,27.5246,27.7534,310655.0766055,0
+FCOM.US,D,20170202,000000,27.6668,27.6668,27.2361,27.3874,198433.44948894,0
+FCOM.US,D,20170203,000000,27.4649,27.6798,27.4649,27.5524,134361.37395679,0
+FCOM.US,D,20170206,000000,27.5524,27.5754,27.2082,27.2122,57734.227458257,0
+FCOM.US,D,20170207,000000,27.255,27.255,27.1148,27.1784,43634.148959833,0
+FCOM.US,D,20170208,000000,27.1246,27.3246,27.1158,27.252,38409.068184556,0
+FCOM.US,D,20170209,000000,27.2272,27.439,27.2272,27.3784,30810.686964796,0
+FCOM.US,D,20170210,000000,27.4649,27.5882,27.3952,27.5882,42994.835498295,0
+FCOM.US,D,20170213,000000,27.3874,27.4738,27.3246,27.3784,62352.161487041,0
+FCOM.US,D,20170214,000000,27.2998,27.4132,27.2192,27.3874,62599.443108957,0
+FCOM.US,D,20170215,000000,27.3704,27.3704,27.264,27.3535,94491.735867172,0
+FCOM.US,D,20170216,000000,27.3246,27.4738,27.3246,27.3952,24671.870440244,0
+FCOM.US,D,20170217,000000,27.3436,27.643,27.2302,27.643,31322.338775995,0
+FCOM.US,D,20170221,000000,27.7882,27.9315,27.7276,27.8867,44366.946936973,0
+FCOM.US,D,20170222,000000,27.9006,27.9812,27.8598,27.9812,43964.862998899,0
+FCOM.US,D,20170223,000000,28.035,28.035,27.847,27.847,53598.794155162,0
+FCOM.US,D,20170224,000000,27.7454,27.9364,27.7365,27.7982,37024.894227735,0
+FCOM.US,D,20170227,000000,27.841,27.841,27.635,27.7792,35237.631122995,0
+FCOM.US,D,20170228,000000,27.7186,27.7186,27.3157,27.3535,40402.39930756,0
+FCOM.US,D,20170301,000000,27.4222,27.6748,27.3604,27.5882,45535.000777079,0
+FCOM.US,D,20170302,000000,27.6062,27.6062,27.3088,27.3784,269045.42027387,0
+FCOM.US,D,20170303,000000,27.4032,27.4032,27.1246,27.2908,157102.23628442,0
+FCOM.US,D,20170306,000000,27.1784,27.1983,26.9744,27.0362,40833.634331145,0
+FCOM.US,D,20170307,000000,26.9834,27.0232,26.6432,26.6602,63027.662503007,0
+FCOM.US,D,20170308,000000,26.6352,26.6602,26.471,26.503,28342.896794864,0
+FCOM.US,D,20170309,000000,26.4602,26.7238,26.4602,26.6352,34209.301451369,0
+FCOM.US,D,20170310,000000,26.7338,26.8442,26.6252,26.7338,35129.068459714,0
+FCOM.US,D,20170313,000000,26.6602,26.9546,26.6602,26.9386,36065.924035427,0
+FCOM.US,D,20170314,000000,26.9038,26.9038,26.679,26.7756,32643.184512569,0
+FCOM.US,D,20170315,000000,26.8114,27.2122,26.8114,27.1506,26207.831083689,0
+FCOM.US,D,20170316,000000,27.264,27.2739,27.0958,27.245,25369.486072804,0
+FCOM.US,D,20170317,000000,27.3883,27.457,27.263,27.4262,28834.44440916,0
+FCOM.US,D,20170320,000000,27.4758,27.5176,27.3486,27.4252,31894.303177906,0
+FCOM.US,D,20170321,000000,27.4669,27.5176,27.1674,27.1674,34446.530974833,0
+FCOM.US,D,20170322,000000,27.2222,27.2222,26.675,26.8152,38618.151832355,0
+FCOM.US,D,20170323,000000,26.7726,26.9894,26.6204,26.8242,50135.846238496,0
+FCOM.US,D,20170324,000000,26.8242,26.9974,26.7904,26.9138,21183.792277449,0
+FCOM.US,D,20170327,000000,26.675,26.8332,26.507,26.665,49216.079230151,0
+FCOM.US,D,20170328,000000,26.5148,26.7358,26.4632,26.665,30664.931537244,0
+FCOM.US,D,20170329,000000,26.6014,26.86,26.6014,26.8152,27436.197514506,0
+FCOM.US,D,20170330,000000,26.7904,27.053,26.7904,27.053,28387.126028052,0
+FCOM.US,D,20170331,000000,27.0252,27.053,26.9366,26.9774,19197.497623362,0
+FCOM.US,D,20170403,000000,26.9884,26.9884,26.675,26.9288,35224.563395007,0
+FCOM.US,D,20170404,000000,27.2361,27.3256,27.081,27.2998,41178.421308044,0
+FCOM.US,D,20170405,000000,27.3166,27.457,27.1774,27.2252,44154.84765964,0
+FCOM.US,D,20170406,000000,27.2272,27.258,27.1038,27.2222,32714.554411578,0
+FCOM.US,D,20170407,000000,27.1944,27.3962,27.1944,27.3614,17946.011366106,0
+FCOM.US,D,20170410,000000,28.1086,28.3115,28.1086,28.1792,55379.020790986,0
+FCOM.US,D,20170411,000000,28.1792,28.3194,28.1185,28.3026,18655.689516806,0
+FCOM.US,D,20170412,000000,28.2956,28.416,28.1892,28.3732,20888.260582965,0
+FCOM.US,D,20170413,000000,28.2956,28.416,28.1902,28.223,29600.414311191,0
+FCOM.US,D,20170417,000000,28.4896,28.8208,28.4259,28.8119,77356.928846133,0
+FCOM.US,D,20170418,000000,28.6308,28.8487,28.6308,28.8487,21140.568254107,0
+FCOM.US,D,20170419,000000,28.9552,29.0586,28.9253,28.9552,24938.251049219,0
+FCOM.US,D,20170420,000000,28.9034,28.977,28.7214,28.797,24511.036865015,0
+FCOM.US,D,20170421,000000,28.7432,28.7432,28.4518,28.5473,18447.611078853,0
+FCOM.US,D,20170424,000000,28.6905,28.7711,28.5771,28.6646,17916.860280595,0
+FCOM.US,D,20170425,000000,28.9203,29.1292,28.8208,29.1203,20158.478235359,0
+FCOM.US,D,20170426,000000,29.166,29.5023,29.166,29.3948,28899.783049097,0
+FCOM.US,D,20170427,000000,29.377,29.4585,29.175,29.175,18673.78329402,0
+FCOM.US,D,20170428,000000,29.2028,29.2028,28.8408,28.8586,21266.219484755,0
+FCOM.US,D,20170501,000000,29.0775,29.0775,28.6706,28.797,45882.803383514,0
+FCOM.US,D,20170502,000000,28.8676,28.8676,28.5393,28.7432,127095.71719578,0
+FCOM.US,D,20170503,000000,29.0686,29.0686,28.4985,28.5861,33788.118526237,0
+FCOM.US,D,20170504,000000,29.0775,29.0775,27.9236,28.1304,34445.525764988,0
+FCOM.US,D,20170505,000000,28.2678,28.6308,28.1892,28.5144,47119.211493093,0
+FCOM.US,D,20170508,000000,29.2814,29.5023,28.99,29.5023,85736.358115602,0
+FCOM.US,D,20170509,000000,29.4585,29.6943,29.3083,29.5878,42739.512197618,0
+FCOM.US,D,20170510,000000,29.6306,29.6306,29.4317,29.4924,35503.006522123,0
+FCOM.US,D,20170511,000000,29.2725,29.2725,28.407,28.4518,965918.20275736,0
+FCOM.US,D,20170512,000000,28.398,28.6577,28.398,28.5682,27432.176675125,0
+FCOM.US,D,20170515,000000,28.7074,28.7522,28.5582,28.6398,28145.875665207,0
+FCOM.US,D,20170516,000000,28.7154,28.7333,28.5144,28.6308,28993.267564699,0
+FCOM.US,D,20170517,000000,28.4518,28.4518,28.0409,28.0409,48237.004840939,0
+FCOM.US,D,20170518,000000,28.012,28.3931,28.012,28.2866,34542.025910126,0
+FCOM.US,D,20170519,000000,28.3493,28.6219,28.3493,28.5582,36558.476859569,0
+FCOM.US,D,20170522,000000,28.6726,28.7064,28.5771,28.6826,31670.14138243,0
+FCOM.US,D,20170523,000000,28.7333,28.804,28.6726,28.6826,13087.832184321,0
+FCOM.US,D,20170524,000000,28.6577,28.7074,28.5144,28.595,34611.385389443,0
+FCOM.US,D,20170525,000000,28.6488,28.7522,28.6488,28.6826,16201.972284708,0
+FCOM.US,D,20170526,000000,28.8208,28.8208,28.6577,28.6726,17514.77634252,0
+FCOM.US,D,20170530,000000,28.6726,28.9114,28.6646,28.8457,36249.877437097,0
+FCOM.US,D,20170531,000000,28.8398,28.9283,28.7333,28.8845,21904.527736448,0
+FCOM.US,D,20170601,000000,28.9631,29.175,28.9203,29.175,32592.92402031,0
+FCOM.US,D,20170602,000000,29.2814,29.4008,29.2208,29.359,26244.018638116,0
+FCOM.US,D,20170605,000000,29.3948,29.3948,29.1939,29.3163,28924.913295227,0
+FCOM.US,D,20170606,000000,29.2208,29.3889,29.2208,29.2914,13359.238842522,0
+FCOM.US,D,20170607,000000,29.3491,29.368,29.0586,29.0865,16278.368232941,0
+FCOM.US,D,20170608,000000,29.0865,29.1919,29.0347,29.1044,18080.70948536,0
+FCOM.US,D,20170609,000000,29.166,29.3083,29.0686,29.1044,19504.086626144,0
+FCOM.US,D,20170612,000000,29.2994,29.562,29.2028,29.5212,30869.994345661,0
+FCOM.US,D,20170613,000000,29.554,29.554,29.3491,29.3948,16074.310634369,0
+FCOM.US,D,20170614,000000,29.4317,29.4486,29.2814,29.4138,44759.983986442,0
+FCOM.US,D,20170615,000000,29.2814,29.378,29.2038,29.2725,23759.139900816,0
+FCOM.US,D,20170616,000000,29.2974,29.376,29.0825,29.2536,14125.208744553,0
+FCOM.US,D,20170619,000000,29.3481,29.3481,29.0924,29.1452,20285.134675853,0
+FCOM.US,D,20170620,000000,29.1262,29.1262,28.6746,28.8238,44964.041585015,0
+FCOM.US,D,20170621,000000,28.8626,28.8984,28.397,28.5423,40623.545473501,0
+FCOM.US,D,20170622,000000,28.4796,28.587,28.407,28.4707,16436.186178636,0
+FCOM.US,D,20170623,000000,28.5154,28.5592,28.4259,28.5592,17357.963606672,0
+FCOM.US,D,20170626,000000,28.6666,28.7174,28.6139,28.6666,21636.136707783,0
+FCOM.US,D,20170627,000000,28.5423,28.6328,28.3802,28.3802,17580.114982457,0
+FCOM.US,D,20170628,000000,28.4796,28.6666,28.4716,28.587,40364.201333443,0
+FCOM.US,D,20170629,000000,28.596,28.596,28.2309,28.3105,23106.75871129,0
+FCOM.US,D,20170630,000000,28.397,28.4428,28.222,28.3722,18475.756954518,0
+FCOM.US,D,20170703,000000,28.4259,28.5781,28.3722,28.5781,12124.841152633,0
+FCOM.US,D,20170705,000000,28.5692,28.5692,28.214,28.3572,17715.818311557,0
+FCOM.US,D,20170706,000000,28.2488,28.2488,28.017,28.037,23774.218048494,0
+FCOM.US,D,20170707,000000,28.018,28.018,27.821,27.9374,20937.515865378,0
+FCOM.US,D,20170710,000000,27.9275,27.9544,27.8131,27.9374,22377.98157353,0
+FCOM.US,D,20170711,000000,27.9096,27.9096,27.638,27.655,21220.985041722,0
+FCOM.US,D,20170712,000000,27.7335,27.8848,27.6798,27.7156,27711.625012087,0
+FCOM.US,D,20170713,000000,27.7066,27.7066,27.5226,27.629,26593.831664241,0
+FCOM.US,D,20170714,000000,27.647,27.817,27.647,27.7504,20339.416007493,0
+FCOM.US,D,20170717,000000,27.7763,27.8936,27.7763,27.8936,25315.204741163,0
+FCOM.US,D,20170718,000000,27.8688,27.9444,27.6798,27.7504,55816.287073642,0
+FCOM.US,D,20170719,000000,27.7694,27.8688,27.7156,27.8588,34398.280902264,0
+FCOM.US,D,20170720,000000,27.9544,28.3214,27.9544,28.1692,14982.652742497,0
+FCOM.US,D,20170721,000000,28.1504,28.2846,28.1146,28.2846,14327.255923436,0
+FCOM.US,D,20170724,000000,28.2488,28.2488,27.9544,27.9544,22682.560156622,0
+FCOM.US,D,20170725,000000,28.0896,28.2578,27.9952,28.1244,14731.350281201,0
+FCOM.US,D,20170726,000000,28.4617,28.5324,28.222,28.4896,28711.808808047,0
+FCOM.US,D,20170727,000000,28.7652,29.2894,28.7114,29.2178,82850.400650074,0
+FCOM.US,D,20170728,000000,29.1004,29.2357,28.8338,29.0029,29171.189707297,0
+FCOM.US,D,20170731,000000,29.0924,29.0924,28.8716,29.0029,105670.67455549,0
+FCOM.US,D,20170801,000000,29.1452,29.3481,29.0467,29.1909,41616.692800545,0
+FCOM.US,D,20170802,000000,29.2178,29.2178,28.9502,29.0218,31124.312436494,0
+FCOM.US,D,20170803,000000,29.0218,29.1183,28.8238,28.8984,41791.599313607,0
+FCOM.US,D,20170804,000000,29.0208,29.4486,29.0208,29.4486,26455.112705605,0
+FCOM.US,D,20170807,000000,29.4675,29.5799,29.4625,29.5112,19526.201242738,0
+FCOM.US,D,20170808,000000,29.4834,29.6515,29.3392,29.4128,15687.304843973,0
+FCOM.US,D,20170809,000000,29.2794,29.3392,29.1183,29.2894,14094.047239353,0
+FCOM.US,D,20170810,000000,29.1909,29.2974,29.0397,29.0397,29152.090720239,0
+FCOM.US,D,20170811,000000,29.1183,29.1909,29.0138,29.1452,30181.425601709,0
+FCOM.US,D,20170814,000000,29.2446,29.5371,29.2446,29.4824,18735.101094577,0
+FCOM.US,D,20170815,000000,29.5212,29.5212,29.1044,29.173,17225.275907107,0
+FCOM.US,D,20170816,000000,29.181,29.2984,29.1531,29.1949,11396.064014873,0
+FCOM.US,D,20170817,000000,29.1999,29.2616,28.6517,28.6666,20167.525123967,0
+FCOM.US,D,20170818,000000,28.6139,28.6418,28.3632,28.4896,36851.998134364,0
+FCOM.US,D,20170821,000000,28.5244,28.6666,28.4896,28.5692,19968.49357462,0
+FCOM.US,D,20170822,000000,28.596,28.8228,28.596,28.79,9877.1919387974,0
+FCOM.US,D,20170823,000000,28.7264,29.0566,28.7264,29.0308,23519.899957662,0
+FCOM.US,D,20170824,000000,29.0646,29.0924,28.9591,28.9591,29262.663803209,0
+FCOM.US,D,20170825,000000,29.0924,29.2297,29.0716,29.1352,17163.958106551,0
+FCOM.US,D,20170828,000000,29.1631,29.1909,29.0735,29.1909,10208.911187709,0
+FCOM.US,D,20170829,000000,29.0566,29.173,28.9332,29.1352,8334.194826437,0
+FCOM.US,D,20170830,000000,29.1183,29.1262,28.985,29.0178,38905.641848078,0
+FCOM.US,D,20170831,000000,29.0924,29.173,29.0467,29.0566,19301.034237416,0
+FCOM.US,D,20170901,000000,29.0924,29.2267,29.0646,29.2267,9904.3326046175,0
+FCOM.US,D,20170905,000000,29.1999,29.1999,28.9164,29.0029,9692.2333272832,0
+FCOM.US,D,20170906,000000,29.0924,29.0924,28.606,28.606,19935.321649728,0
+FCOM.US,D,20170907,000000,28.6418,28.6498,27.9016,27.9544,31672.15180212,0
+FCOM.US,D,20170908,000000,27.8858,28.018,27.6112,27.7604,33009.080896217,0
+FCOM.US,D,20170911,000000,27.8936,27.9056,27.648,27.6977,20184.613691334,0
+FCOM.US,D,20170912,000000,27.7862,28.205,27.7066,28.0817,30053.763951371,0
+FCOM.US,D,20170913,000000,28.0817,28.2936,28.0817,28.1762,38984.048216003,0
+FCOM.US,D,20170914,000000,28.1603,28.1692,27.9633,28.015,21225.005881102,0
+FCOM.US,D,20170915,000000,28.0638,28.4309,28.0638,28.4309,18642.62178882,0
+FCOM.US,D,20170918,000000,28.4568,28.611,28.2916,28.4478,60079.382027076,0
+FCOM.US,D,20170919,000000,28.4946,29.0417,28.4309,28.9601,60267.356268125,0
+FCOM.US,D,20170920,000000,28.979,29.1054,28.9253,28.9422,30466.905197741,0
+FCOM.US,D,20170921,000000,28.9601,28.9601,28.7442,28.7442,23872.728613321,0
+FCOM.US,D,20170922,000000,28.8716,29.0496,28.8716,29.0338,11401.090064099,0
+FCOM.US,D,20170925,000000,29.0496,29.2755,29.0496,29.2317,43796.992954753,0
+FCOM.US,D,20170926,000000,29.2496,29.2496,29.0238,29.0238,27146.697079093,0
+FCOM.US,D,20170927,000000,29.0576,29.2218,28.9512,29.176,27189.921102435,0
+FCOM.US,D,20170928,000000,29.167,29.185,29.0586,29.1302,39971.164283975,0
+FCOM.US,D,20170929,000000,29.1203,29.1392,28.9691,28.9969,14508.193695569,0
+FCOM.US,D,20171002,000000,29.0496,29.185,29.0228,29.1501,32870.361937582,0
+FCOM.US,D,20171003,000000,29.2138,29.7311,29.1979,29.7222,25874.101415087,0
+FCOM.US,D,20171004,000000,29.5451,29.939,29.5451,29.7968,28602.240934921,0
+FCOM.US,D,20171005,000000,29.8326,29.9937,29.7291,29.7689,35233.610283614,0
+FCOM.US,D,20171006,000000,29.6615,29.6824,29.4237,29.5003,30633.770032043,0
+FCOM.US,D,20171009,000000,29.562,29.562,29.365,29.4098,33907.738497813,0
+FCOM.US,D,20171010,000000,29.5192,29.5958,29.4555,29.562,26622.982749751,0
+FCOM.US,D,20171011,000000,29.5789,29.5789,29.362,29.3819,25188.548300671,0
+FCOM.US,D,20171012,000000,29.2317,29.2516,28.7642,28.8994,50050.403401656,0
+FCOM.US,D,20171013,000000,28.9253,29.0108,28.6905,28.7721,33209.117655409,0
+FCOM.US,D,20171016,000000,28.6726,28.9691,28.6726,28.8428,177607.51191638,0
+FCOM.US,D,20171017,000000,28.8238,28.9084,28.7164,28.7442,14217.68805031,0
+FCOM.US,D,20171018,000000,28.781,28.781,28.5473,28.7353,22526.752630618,0
+FCOM.US,D,20171019,000000,28.9342,29.1302,28.7681,28.7721,40769.300901053,0
+FCOM.US,D,20171020,000000,28.9074,28.9512,28.7442,28.8338,42749.56429607,0
+FCOM.US,D,20171023,000000,28.7542,28.9303,28.5612,28.5612,15221.892685652,0
+FCOM.US,D,20171024,000000,28.6826,28.7254,28.4995,28.5204,19621.69617803,0
+FCOM.US,D,20171025,000000,28.3841,28.415,28.1782,28.2598,23094.696193148,0
+FCOM.US,D,20171026,000000,28.3572,28.5562,28.3572,28.4478,18440.574609937,0
+FCOM.US,D,20171027,000000,28.3931,28.5652,28.3513,28.5025,14025.69296988,0
+FCOM.US,D,20171030,000000,28.412,28.4667,27.8996,27.9902,24175.296776723,0
+FCOM.US,D,20171031,000000,28.0827,28.224,28.0598,28.1981,22150.804148519,0
+FCOM.US,D,20171101,000000,28.3841,28.4309,27.8598,27.9633,139135.11551157,0
+FCOM.US,D,20171102,000000,27.9444,27.9444,27.3554,27.4689,61157.972190961,0
+FCOM.US,D,20171103,000000,27.5684,27.5684,27.1844,27.1844,99999.280608947,0
+FCOM.US,D,20171106,000000,26.9386,27.067,26.6064,26.8064,153599.07997395,0
+FCOM.US,D,20171107,000000,26.7446,26.8332,26.676,26.7616,33912.764547039,0
+FCOM.US,D,20171108,000000,26.7446,26.8143,26.5188,26.7894,33294.56049225,0
+FCOM.US,D,20171109,000000,26.5884,26.8512,26.5536,26.7894,33041.247611263,0
+FCOM.US,D,20171110,000000,26.7088,26.8372,26.7088,26.7894,65841.244859682,0
+FCOM.US,D,20171113,000000,26.7716,26.7854,26.6064,26.6272,56199.272024658,0
+FCOM.US,D,20171114,000000,26.5536,26.5984,26.3178,26.5168,38282.411744062,0
+FCOM.US,D,20171115,000000,26.491,26.7616,26.2224,26.6611,168608.87338227,0
+FCOM.US,D,20171116,000000,26.6252,27.1466,26.6252,27.0948,59126.443093839,0
+FCOM.US,D,20171117,000000,27.067,27.46,27.067,27.3456,37380.738512931,0
+FCOM.US,D,20171120,000000,27.442,27.6231,27.3704,27.5694,30210.576687219,0
+FCOM.US,D,20171121,000000,27.652,27.6858,27.5216,27.5494,42297.219865736,0
+FCOM.US,D,20171122,000000,27.5872,28.0976,27.5872,27.9534,44771.041294738,0
+FCOM.US,D,20171124,000000,27.9822,28.0986,27.8111,27.9295,9423.8422986186,0
+FCOM.US,D,20171127,000000,28.0638,28.1613,27.9842,28.0986,64234.919527074,0
+FCOM.US,D,20171128,000000,28.1613,28.4249,28.018,28.404,49744.819608718,0
+FCOM.US,D,20171129,000000,28.412,29.0258,28.3374,28.8626,65518.572499377,0
+FCOM.US,D,20171130,000000,29.0576,29.1392,28.8815,29.0238,53788.778815902,0
+FCOM.US,D,20171201,000000,28.8527,29.185,28.6209,29.0496,39364.017537483,0
+FCOM.US,D,20171204,000000,29.3292,29.5958,29.1571,29.185,79151.22841979,0
+FCOM.US,D,20171205,000000,29.2218,29.2218,28.6298,28.6298,74275.960670638,0
+FCOM.US,D,20171206,000000,28.6209,28.6209,28.037,28.037,100067.63487842,0
+FCOM.US,D,20171207,000000,28.0558,28.203,27.9444,27.9444,35331.115638597,0
+FCOM.US,D,20171208,000000,28.1165,28.3324,28.0419,28.2876,24666.844391018,0
+FCOM.US,D,20171211,000000,28.3672,28.7602,28.3672,28.7164,59875.324428503,0
+FCOM.US,D,20171212,000000,28.789,29.1233,28.789,29.0855,48543.593843721,0
+FCOM.US,D,20171213,000000,29.1571,29.364,29.0417,29.2426,55897.709071102,0
+FCOM.US,D,20171214,000000,29.2675,29.2675,28.8059,28.8726,246559.88124691,0
+FCOM.US,D,20171215,000000,29.1143,29.1442,28.8815,28.9651,86739.557541098,0
+FCOM.US,D,20171218,000000,29.1332,29.4555,29.1332,29.3392,66429.292619116,0
+FCOM.US,D,20171219,000000,29.3879,29.5391,28.9462,29.0218,76917.652143786,0
+FCOM.US,D,20171220,000000,29.0954,29.2576,29.0467,29.0676,45866.720025991,0
+FCOM.US,D,20171221,000000,29.1054,29.4078,29.0019,29.2208,51007.363174272,0
+FCOM.US,D,20171222,000000,29.1909,29.2954,29.172,29.1979,40931.139686128,0
+FCOM.US,D,20171226,000000,29.2108,29.4744,29.2108,29.3182,21757.767099051,0
+FCOM.US,D,20171227,000000,29.369,29.4177,29.0865,29.2108,33741.878873358,0
+FCOM.US,D,20171228,000000,29.2009,29.369,29.1969,29.3491,35535.17323717,0
+FCOM.US,D,20171229,000000,29.4277,29.4277,29.0994,29.0994,35749.282934194,0
+FCOM.US,D,20180102,000000,29.2208,29.3382,28.9969,29.2208,88628.346840202,0
+FCOM.US,D,20180103,000000,29.2954,29.3272,28.804,28.8984,67844.628081138,0
+FCOM.US,D,20180104,000000,28.9462,29.0775,28.6179,29.0218,229067.21952098,0
+FCOM.US,D,20180105,000000,29.1054,29.1054,28.8815,28.9372,47730.379078966,0
+FCOM.US,D,20180108,000000,28.974,29.2098,28.8686,29.1621,41673.989761721,0
+FCOM.US,D,20180109,000000,29.181,29.2984,28.8616,28.8766,34469.650801273,0
+FCOM.US,D,20180110,000000,28.7383,28.8517,28.5413,28.6199,39435.387436492,0
+FCOM.US,D,20180111,000000,28.6468,28.8716,28.6378,28.804,40398.378468179,0
+FCOM.US,D,20180112,000000,28.8418,29.0576,28.7771,29.0118,52759.443934432,0
+FCOM.US,D,20180116,000000,29.0118,29.1521,28.7094,28.7094,38375.896259665,0
+FCOM.US,D,20180117,000000,28.795,28.9104,28.6726,28.8268,39884.71623729,0
+FCOM.US,D,20180118,000000,28.8318,29.1123,28.7283,28.7482,46682.950420283,0
+FCOM.US,D,20180119,000000,28.8129,28.9362,28.6179,28.9094,31033.843550427,0
+FCOM.US,D,20180122,000000,28.993,29.4555,28.993,29.4456,53450.023098074,0
+FCOM.US,D,20180123,000000,29.6416,29.6615,29.0576,29.17,32750.741966005,0
+FCOM.US,D,20180124,000000,29.2854,29.4376,29.2248,29.3222,31401.750353764,0
+FCOM.US,D,20180125,000000,29.4177,29.4327,29.2486,29.4177,86409.848711877,0
+FCOM.US,D,20180126,000000,29.5222,29.7162,29.4555,29.6893,64120.325604724,0
+FCOM.US,D,20180129,000000,29.4078,29.6167,29.2954,29.4177,36538.372662665,0
+FCOM.US,D,20180130,000000,29.4177,29.4924,29.369,29.369,176884.76603768,0
+FCOM.US,D,20180131,000000,29.5122,29.5849,29.3392,29.4924,25756.491863201,0
+FCOM.US,D,20180201,000000,29.4924,29.745,29.4924,29.6983,30261.842389324,0
+FCOM.US,D,20180202,000000,29.6794,29.6794,29.0676,29.0676,30586.525169319,0
+FCOM.US,D,20180205,000000,28.8318,29.0486,28.014,28.0628,102227.83083572,0
+FCOM.US,D,20180206,000000,27.6579,28.1732,27.241,27.9663,77789.169079563,0
+FCOM.US,D,20180207,000000,28.0439,28.4657,28.0439,28.212,125725.61617679,0
+FCOM.US,D,20180208,000000,28.1732,28.212,27.2898,27.2898,97731.527198207,0
+FCOM.US,D,20180209,000000,27.458,27.458,26.6392,27.4222,71554.857619718,0
+FCOM.US,D,20180212,000000,27.3923,27.7604,27.3654,27.625,26460.138754831,0
+FCOM.US,D,20180213,000000,27.5047,27.7494,27.2988,27.7326,26797.889262813,0
+FCOM.US,D,20180214,000000,27.5813,27.846,27.4768,27.7773,42220.823917501,0
+FCOM.US,D,20180215,000000,27.9663,28.398,27.7972,28.3533,57261.778831019,0
+FCOM.US,D,20180216,000000,28.2966,28.7283,28.2966,28.608,38595.032005916,0
+FCOM.US,D,20180220,000000,28.2498,28.2498,28.2498,28.2498,92791.926018963,0
+FCOM.US,D,20180221,000000,28.1553,28.218,27.7256,27.7504,33155.841533614,0
+FCOM.US,D,20180222,000000,27.8996,28.019,27.5435,27.5514,101635.76223691,0
+FCOM.US,D,20180223,000000,27.6947,28.212,27.6012,28.1732,24532.146271764,0
+FCOM.US,D,20180226,000000,28.3344,28.5035,28.2678,28.4856,19459.857392955,0
+FCOM.US,D,20180227,000000,28.5134,28.6248,28.1732,28.1732,26530.503443994,0
+FCOM.US,D,20180228,000000,28.1832,28.3244,27.8648,27.8748,55802.21413581,0
+FCOM.US,D,20180301,000000,27.8648,28.1553,27.6658,27.824,34149.994070504,0
+FCOM.US,D,20180302,000000,27.7504,28.0051,27.6768,27.9663,14063.890943997,0
+FCOM.US,D,20180305,000000,27.8648,28.3891,27.8111,28.3344,15283.210486207,0
+FCOM.US,D,20180306,000000,28.3533,28.5602,28.1931,28.4657,20069.014559138,0
+FCOM.US,D,20180307,000000,28.2777,28.6179,28.2777,28.599,26567.696208265,0
+FCOM.US,D,20180308,000000,28.6179,28.6229,28.418,28.6229,20598.760147551,0
+FCOM.US,D,20180309,000000,28.786,28.786,28.4956,28.7283,32472.298838888,0
+FCOM.US,D,20180312,000000,28.7681,28.8169,28.4756,28.5791,23370.123690728,0
+FCOM.US,D,20180313,000000,28.5791,28.601,28.2966,28.3702,39524.851112713,0
+FCOM.US,D,20180314,000000,28.4756,28.4756,28.2309,28.2727,18423.486042569,0
+FCOM.US,D,20180315,000000,28.2777,28.4956,28.029,28.0439,14456.927993465,0
+FCOM.US,D,20180316,000000,28.0817,28.4309,27.6918,28.4309,20466.072447987,0
+FCOM.US,D,20180319,000000,28.401,28.401,27.9424,28.017,28780.16307752,0
+FCOM.US,D,20180320,000000,28.0439,28.1274,27.7296,27.7852,41638.807417139,0
+FCOM.US,D,20180321,000000,27.843,27.843,27.648,27.6728,15546.575465647,0
+FCOM.US,D,20180322,000000,27.5574,27.641,27.269,27.269,28064.453667747,0
+FCOM.US,D,20180323,000000,27.2739,27.3962,26.7148,26.7914,24244.65625604,0
+FCOM.US,D,20180326,000000,26.9685,27.055,26.7914,26.9596,38000.95298741,0
+FCOM.US,D,20180327,000000,27.0352,27.3694,26.863,26.883,40355.154444837,0
+FCOM.US,D,20180328,000000,26.7526,27.244,26.7526,26.9964,29435.559896581,0
+FCOM.US,D,20180329,000000,27.1217,27.1704,27.0063,27.065,30525.207368762,0
+FCOM.US,D,20180402,000000,26.9964,27.1028,26.3896,26.477,372640.33649905,0
+FCOM.US,D,20180403,000000,26.666,26.7148,26.4632,26.6372,20918.41687832,0
+FCOM.US,D,20180404,000000,26.3994,27.1794,26.3994,27.1456,36256.913906013,0
+FCOM.US,D,20180405,000000,27.2252,27.458,27.1884,27.434,43483.367483055,0
+FCOM.US,D,20180406,000000,27.2739,27.4808,26.9307,27.1406,62375.28131348,0
+FCOM.US,D,20180409,000000,27.3018,27.444,27.2032,27.2032,18140.016866227,0
+FCOM.US,D,20180410,000000,27.3874,28.1563,27.2838,27.9176,42735.491358236,0
+FCOM.US,D,20180411,000000,27.6638,27.9643,27.6638,27.8628,25210.662917264,0
+FCOM.US,D,20180412,000000,28.0906,28.0906,27.7574,27.7674,7430.5111756148,0
+FCOM.US,D,20180413,000000,27.9086,27.9653,27.5186,27.5574,112750.36749513,0
+FCOM.US,D,20180416,000000,27.7674,28.0906,27.6728,28.024,21315.474767169,0
+FCOM.US,D,20180417,000000,28.214,28.421,28.0817,28.3075,71743.837070614,0
+FCOM.US,D,20180418,000000,28.411,28.4398,28.2697,28.3374,68786.509706077,0
+FCOM.US,D,20180419,000000,28.3642,28.3642,28.1086,28.1563,21563.761598929,0
+FCOM.US,D,20180420,000000,28.0718,28.1772,27.8718,27.9653,17442.401233667,0
+FCOM.US,D,20180423,000000,28.024,28.024,27.8996,28.024,12047.439994554,0
+FCOM.US,D,20180424,000000,28.3552,28.406,28.0051,28.0986,40070.680058649,0
+FCOM.US,D,20180425,000000,28.1274,28.3174,28.0051,28.2896,27243.19722423,0
+FCOM.US,D,20180426,000000,28.1941,28.1941,27.6818,27.8668,38886.54286102,0
+FCOM.US,D,20180427,000000,28.034,28.2608,28.034,28.214,17666.563029144,0
+FCOM.US,D,20180430,000000,28.1563,28.1563,27.3874,27.3874,47039.799915324,0
+FCOM.US,D,20180501,000000,27.2838,27.3564,26.676,26.883,43013.934485354,0
+FCOM.US,D,20180502,000000,26.9496,27.2072,26.9018,26.9874,14016.646081273,0
+FCOM.US,D,20180503,000000,26.9874,26.9874,26.6024,26.7626,27775.958442179,0
+FCOM.US,D,20180504,000000,26.7436,27.0938,26.7436,27.0063,28373.05309022,0
+FCOM.US,D,20180507,000000,27.0938,27.0938,26.8252,26.8372,24206.458281924,0
+FCOM.US,D,20180508,000000,26.7914,26.7914,26.3896,26.477,32670.32517839,0
+FCOM.US,D,20180509,000000,26.5428,26.5428,26.1966,26.285,36339.341113319,0
+FCOM.US,D,20180510,000000,26.3896,26.686,26.285,26.6562,32760.794064457,0
+FCOM.US,D,20180511,000000,26.856,27.1207,26.7716,26.9874,18799.434524668,0
+FCOM.US,D,20180514,000000,27.0451,27.048,26.7526,26.7994,35011.458907828,0
+FCOM.US,D,20180515,000000,26.7058,26.7814,26.505,26.686,30798.624446653,0
+FCOM.US,D,20180516,000000,26.686,26.8004,26.6184,26.7348,18489.829892351,0
+FCOM.US,D,20180517,000000,26.7716,26.9118,26.7058,26.7626,16922.707743706,0
+FCOM.US,D,20180518,000000,26.7914,26.8182,26.6282,26.7058,14729.33986151,0
+FCOM.US,D,20180521,000000,26.7716,26.9874,26.7148,26.9685,19791.576641866,0
+FCOM.US,D,20180522,000000,27.0451,27.2082,26.9774,26.9774,19914.21224298,0
+FCOM.US,D,20180523,000000,26.9118,27.0063,26.6472,26.7436,46646.762865855,0
+FCOM.US,D,20180524,000000,26.7436,26.8988,26.7148,26.7994,14638.870975444,0
+FCOM.US,D,20180525,000000,26.7436,26.7436,26.3994,26.48,33408.149204756,0
+FCOM.US,D,20180529,000000,26.305,26.5786,26.305,26.4382,35923.184237411,0
+FCOM.US,D,20180530,000000,26.5786,26.8232,26.5606,26.7814,18399.361006284,0
+FCOM.US,D,20180531,000000,26.7814,26.7814,26.295,26.4672,28677.63167331,0
+FCOM.US,D,20180601,000000,26.477,26.6472,26.477,26.5884,17240.354054785,0
+FCOM.US,D,20180604,000000,26.666,26.7626,26.666,26.676,14293.078788699,0
+FCOM.US,D,20180605,000000,26.5884,26.8919,26.5884,26.7716,34264.587992854,0
+FCOM.US,D,20180606,000000,26.883,26.883,26.6562,26.8182,69328.317812632,0
+FCOM.US,D,20180607,000000,26.8094,27.0938,26.8094,27.0222,17564.031624935,0
+FCOM.US,D,20180608,000000,26.9596,27.1684,26.9596,27.1306,17923.896749512,0
+FCOM.US,D,20180611,000000,27.1794,27.3316,27.1794,27.244,19094.966219153,0
+FCOM.US,D,20180612,000000,27.3774,27.433,27.3018,27.3824,17003.124531321,0
+FCOM.US,D,20180613,000000,27.2739,27.2838,26.8919,26.9307,50659.560567838,0
+FCOM.US,D,20180614,000000,26.9496,27.3018,26.9446,27.2928,21560.745969394,0
+FCOM.US,D,20180615,000000,27.2928,27.5882,27.239,27.5037,8930.2842646323,0
+FCOM.US,D,20180618,000000,27.4918,27.5396,27.3127,27.3972,28381.094768981,0
+FCOM.US,D,20180619,000000,27.3704,27.7326,27.3704,27.6658,38051.21347967,0
+FCOM.US,D,20180620,000000,27.7326,27.7326,27.2928,27.3784,43285.341143554,0
+FCOM.US,D,20180621,000000,27.4918,27.4918,27.063,27.0918,28771.116188913,0
+FCOM.US,D,20180622,000000,27.244,27.3972,27.2092,27.3117,24789.479992132,0
+FCOM.US,D,20180625,000000,27.2072,27.2122,27.0332,27.0918,21777.871295954,0
+FCOM.US,D,20180626,000000,27.1874,27.1874,26.9666,27.1556,21248.125707541,0
+FCOM.US,D,20180627,000000,27.1296,27.3018,26.889,26.889,28961.100849654,0
+FCOM.US,D,20180628,000000,27.0092,27.2878,26.9854,27.2838,16498.509189038,0
+FCOM.US,D,20180629,000000,27.2739,27.3883,27.1684,27.2172,13646.728858245,0
+FCOM.US,D,20180702,000000,27.1784,27.2072,26.9198,27.1784,29703.950925246,0
+FCOM.US,D,20180703,000000,27.2928,27.7326,27.2928,27.5594,31837.00621673,0
+FCOM.US,D,20180705,000000,27.639,27.8668,27.5694,27.8668,24246.666675731,0
+FCOM.US,D,20180706,000000,27.847,28.1146,27.847,28.1046,25753.476233665,0
+FCOM.US,D,20180709,000000,28.0876,28.211,28.0827,28.1146,40063.643589733,0
+FCOM.US,D,20180710,000000,28.1434,28.1632,28.0688,28.1632,13594.457946295,0
+FCOM.US,D,20180711,000000,28.03,28.0916,27.7126,27.7326,23270.607916055,0
+FCOM.US,D,20180712,000000,27.817,27.9802,27.7514,27.9494,25098.079414604,0
+FCOM.US,D,20180713,000000,27.8668,28.015,27.639,27.6947,24280.843810467,0
+FCOM.US,D,20180716,000000,27.6748,27.7226,27.6191,27.649,20163.504284585,0
+FCOM.US,D,20180717,000000,27.7026,27.7614,27.5346,27.5346,11402.095273945,0
+FCOM.US,D,20180718,000000,27.5018,27.5018,27.1794,27.2739,21226.011090948,0
+FCOM.US,D,20180719,000000,27.2838,27.3604,27.0142,27.0282,26699.378697985,0
+FCOM.US,D,20180720,000000,27.0332,27.082,26.863,26.87,14800.709760518,0
+FCOM.US,D,20180723,000000,26.8531,26.87,26.5844,26.7496,34671.697980155,0
+FCOM.US,D,20180724,000000,26.9754,26.9864,26.686,26.9685,33609.191173793,0
+FCOM.US,D,20180725,000000,26.862,27.1108,26.4412,26.489,67659.669469623,0
+FCOM.US,D,20180726,000000,26.5934,27.082,26.5934,27.0332,36181.523167624,0
+FCOM.US,D,20180727,000000,27.1396,27.3446,27.0968,27.2072,35133.089299096,0
+FCOM.US,D,20180730,000000,27.2928,27.639,27.2928,27.5296,58148.373914473,0
+FCOM.US,D,20180731,000000,27.7126,27.8012,27.4818,27.6092,94655.585071938,0
+FCOM.US,D,20180801,000000,27.639,27.6828,27.4072,27.4918,25710.252210322,0
+FCOM.US,D,20180802,000000,27.445,28.0498,27.445,28.0498,94511.840064076,0
+FCOM.US,D,20180803,000000,28.0498,28.3046,27.9126,28.03,21247.120497696,0
+FCOM.US,D,20180806,000000,28.1712,28.5751,28.0608,28.5751,21789.933814096,0
+FCOM.US,D,20180807,000000,28.5841,28.6706,28.5164,28.6328,36895.222157706,0
+FCOM.US,D,20180808,000000,28.5841,28.6328,28.3155,28.3354,38756.870790991,0
+FCOM.US,D,20180809,000000,28.4488,29.0894,28.4488,29.0238,56001.245685157,0
+FCOM.US,D,20180810,000000,28.9283,29.0238,28.7652,28.9562,49564.887046431,0
+FCOM.US,D,20180813,000000,29.0138,29.0795,28.9094,28.975,44564.973276475,0
+FCOM.US,D,20180814,000000,29.0238,29.367,29.0238,29.3531,34509.85919508,0
+FCOM.US,D,20180815,000000,29.2546,29.357,29.0328,29.186,25118.183611507,0
+FCOM.US,D,20180816,000000,29.2814,29.7888,29.2814,29.7341,52988.631779133,0
+FCOM.US,D,20180817,000000,29.7391,30.0286,29.7341,29.9957,97459.115330161,0
+FCOM.US,D,20180820,000000,30.0286,30.1211,29.9171,30.0116,45050.4896317,0
+FCOM.US,D,20180821,000000,30.0574,30.2743,30.0574,30.1877,38520.646477372,0
+FCOM.US,D,20180822,000000,30.132,30.132,29.6137,29.7202,57884.003725189,0
+FCOM.US,D,20180823,000000,29.7301,29.7769,29.5391,29.559,62492.890865367,0
+FCOM.US,D,20180824,000000,29.6436,29.7679,29.6436,29.7301,54046.11253627,0
+FCOM.US,D,20180827,000000,29.8087,29.8376,29.7311,29.759,27464.343390171,0
+FCOM.US,D,20180828,000000,29.7689,29.8177,29.6147,29.6436,24444.693015233,0
+FCOM.US,D,20180829,000000,29.7391,29.761,29.5292,29.6048,45583.250849648,0
+FCOM.US,D,20180830,000000,29.549,29.562,29.3292,29.3859,26404.852213346,0
+FCOM.US,D,20180831,000000,29.3113,29.3292,29.2058,29.3202,19292.992558655,0
+FCOM.US,D,20180904,000000,29.186,29.2725,28.9661,29.0894,44323.72291363,0
+FCOM.US,D,20180905,000000,29.0894,29.176,29.0646,29.166,22932.857408073,0
+FCOM.US,D,20180906,000000,29.2546,29.3471,29.176,29.2914,19053.7526155,0
+FCOM.US,D,20180907,000000,29.3372,29.3958,29.2556,29.2725,41951.427678991,0
+FCOM.US,D,20180910,000000,29.2446,29.4615,29.2347,29.362,30657.895068327,0
+FCOM.US,D,20180911,000000,29.4356,29.6436,29.4356,29.6336,27466.353809861,0
+FCOM.US,D,20180912,000000,29.6436,30.0654,29.6436,30.0395,33761.983070261,0
+FCOM.US,D,20180913,000000,30.1131,30.2215,30.0385,30.2166,33120.659189032,0
+FCOM.US,D,20180914,000000,30.127,30.2842,30.0196,30.2842,24684.938168232,0
+FCOM.US,D,20180917,000000,30.2842,30.3907,30.2643,30.3041,125316.4957698,0
+FCOM.US,D,20180918,000000,30.334,30.4772,30.3041,30.4772,14842.928574017,0
+FCOM.US,D,20180919,000000,30.4872,30.519,29.9331,30.0087,175379.96689945,0
+FCOM.US,D,20180920,000000,30.142,30.2265,29.8754,30.1688,44026.180799456,0
+FCOM.US,D,20180921,000000,30.4225,30.4573,30.2832,30.3449,52395.557970474,0
+FCOM.US,D,20180924,000000,30.3738,30.3738,30.0465,30.1688,47684.139426087,0
+FCOM.US,D,20180925,000000,30.1688,30.2753,29.9977,30.1042,140296.13288276,0
+FCOM.US,D,20180926,000000,30.1609,30.2176,29.9022,29.9022,44657.452582233,0
+FCOM.US,D,20180927,000000,29.8734,30.335,29.8734,30.1887,24230.583318208,0
+FCOM.US,D,20180928,000000,30.1977,30.4175,30.1688,30.4026,48542.588633877,0
+FCOM.US,D,20181001,000000,30.5667,30.5667,30.2186,30.2952,77395.126820249,0
+FCOM.US,D,20181002,000000,30.2554,30.6324,30.2424,30.6324,505456.70292378,0
+FCOM.US,D,20181003,000000,30.8055,30.8055,30.6125,30.6125,169237.12953552,0
+FCOM.US,D,20181004,000000,30.8055,30.8055,30.4424,30.709,36784.649074735,0
+FCOM.US,D,20181005,000000,30.7478,30.8085,30.325,30.4802,42305.261544498,0
+FCOM.US,D,20181008,000000,30.4802,30.4802,30.132,30.3549,85848.941618263,0
+FCOM.US,D,20181009,000000,30.3051,30.6603,30.3051,30.4991,26798.894472658,0
+FCOM.US,D,20181010,000000,30.5091,30.7279,29.8734,29.9022,89543.087799322,0
+FCOM.US,D,20181011,000000,29.8455,29.8923,28.8328,28.9203,133359.17974113,0
+FCOM.US,D,20181012,000000,29.3511,29.3511,28.8815,29.2486,37769.754723018,0
+FCOM.US,D,20181015,000000,29.361,29.5829,29.1889,29.3332,32703.49710328,0
+FCOM.US,D,20181016,000000,29.3909,29.8455,29.2854,29.7958,25229.761904323,0
+FCOM.US,D,20181017,000000,29.8256,30.0564,29.6157,29.9977,96617.754689741,0
+FCOM.US,D,20181018,000000,29.9122,30.1101,29.6008,29.7858,64553.571047998,0
+FCOM.US,D,20181019,000000,29.8057,30.2066,29.8057,30.0465,28153.917343969,0
+FCOM.US,D,20181022,000000,30.1519,30.2952,29.9679,29.9878,155018.43627536,0
+FCOM.US,D,20181023,000000,29.8455,30.3549,29.6495,30.2365,40078.721737411,0
+FCOM.US,D,20181024,000000,30.0077,30.0654,28.9392,28.9681,129413.73109878,0
+FCOM.US,D,20181025,000000,29.1402,29.2138,28.8626,28.977,181101.62133824,0
+FCOM.US,D,20181026,000000,28.7064,28.79,27.9752,28.1772,206310.27383582,0
+FCOM.US,D,20181029,000000,28.3026,29.1203,28.1642,28.408,64488.232408061,0
+FCOM.US,D,20181030,000000,28.6318,29.1889,28.4279,29.1113,66523.782344563,0
+FCOM.US,D,20181031,000000,29.4406,29.6595,29.2307,29.4705,117674.8905267,0
+FCOM.US,D,20181101,000000,29.555,29.5908,29.2287,29.361,173461.02130499,0
+FCOM.US,D,20181102,000000,29.6495,29.7649,29.2486,29.564,25052.84497157,0
+FCOM.US,D,20181105,000000,29.5918,29.8157,29.5829,29.6943,55107.614132786,0
+FCOM.US,D,20181106,000000,29.6396,29.8734,29.6107,29.8356,38080.364565181,0
+FCOM.US,D,20181107,000000,29.9122,30.0843,29.75,30.0077,245331.51481609,0
+FCOM.US,D,20181108,000000,30.0077,30.0276,29.6794,29.7868,225520.83918717,0
+FCOM.US,D,20181109,000000,29.6396,29.6426,29.18,29.4506,41049.75444786,0
+FCOM.US,D,20181112,000000,29.4506,29.5829,29.179,29.2068,29903.987684437,0
+FCOM.US,D,20181113,000000,29.361,29.4555,29.0815,29.1113,529678.23935338,0
+FCOM.US,D,20181114,000000,29.371,29.371,28.8418,29.0914,42204.740559979,0
+FCOM.US,D,20181115,000000,28.6975,29.0437,28.6975,29.0437,69324.296973251,0
+FCOM.US,D,20181116,000000,29.0059,29.6396,29.0059,29.5729,104646.36572324,0
+FCOM.US,D,20181119,000000,29.6595,29.9311,29.4605,29.5073,40104.857193385,0
+FCOM.US,D,20181120,000000,29.2954,29.3232,28.8716,28.8915,50841.503549817,0
+FCOM.US,D,20181121,000000,28.9581,29.3143,28.8815,29.1551,17024.23393807,0
+FCOM.US,D,20181123,000000,28.9959,29.2287,28.9959,29.0347,216512.1485546,0
+FCOM.US,D,20181126,000000,29.2387,29.555,29.1223,29.371,32001.860631341,0
+FCOM.US,D,20181127,000000,29.169,29.9579,29.169,29.8555,139206.48541058,0
+FCOM.US,D,20181128,000000,29.9778,30.132,29.6694,30.1042,26814.977830182,0
+FCOM.US,D,20181129,000000,29.9311,29.9878,29.7271,29.8734,60680.497514497,0
+FCOM.US,D,20181130,000000,29.8833,30.1977,29.7858,29.9311,42578.678622388,0
+FCOM.US,D,20181203,000000,30.4125,30.4125,29.7958,29.94,140707.26370944,0
+FCOM.US,D,20181204,000000,29.7958,29.9679,28.5542,28.9392,287123.1141297,0
+FCOM.US,D,20181206,000000,28.6706,29.1491,28.4936,29.1491,315467.01613441,0
+FCOM.US,D,20181207,000000,29.1203,29.2834,28.5045,28.6318,40245.586571711,0
+FCOM.US,D,20181210,000000,28.6975,28.9014,28.2687,28.8129,97032.906355803,0
+FCOM.US,D,20181211,000000,29.2088,29.2088,28.6607,28.8318,34456.583073285,0
+FCOM.US,D,20181212,000000,29.1491,29.3809,29.0138,29.0815,197503.63038214,0
+FCOM.US,D,20181213,000000,29.1591,29.2675,28.7064,28.9392,43904.550408188,0
+FCOM.US,D,20181214,000000,28.6706,28.9959,28.5274,28.6219,65636.182051264,0
+FCOM.US,D,20181217,000000,28.4766,28.6796,27.8022,28.034,368051.55355577,0
+FCOM.US,D,20181218,000000,28.1006,28.408,27.9902,28.1692,260113.12558955,0
+FCOM.US,D,20181219,000000,28.1692,28.5154,27.4649,27.651,58712.296637623,0
+FCOM.US,D,20181220,000000,27.5126,27.6878,26.7944,27.1108,377046.1712505,0
+FCOM.US,D,20181221,000000,27.071,27.4022,26.113,26.2502,195239.89781078,0
+FCOM.US,D,20181224,000000,26.1328,26.4322,25.8126,25.8622,90538.245546056,0
+FCOM.US,D,20181226,000000,25.9796,27.1694,25.8155,27.1585,112291.99180573,0
+FCOM.US,D,20181227,000000,26.876,27.3704,26.3786,27.3704,83248.463748767,0
+FCOM.US,D,20181228,000000,27.4758,27.7385,27.1973,27.6032,164174.89275515,0
+FCOM.US,D,20181231,000000,27.643,27.6977,27.1198,27.5435,521942.14438483,0
+FCOM.US,D,20190102,000000,27.0312,27.9106,26.9904,27.8151,113049.92002899,0
+FCOM.US,D,20190103,000000,27.7186,27.9196,27.447,27.4669,65218.014755666,0
+FCOM.US,D,20190104,000000,27.834,28.6189,27.832,28.6189,85072.91961778,0
+FCOM.US,D,20190107,000000,28.8109,28.993,28.6,28.8796,2339979.7485359,0
+FCOM.US,D,20190108,000000,29.0904,29.3332,28.8994,29.3143,187327.89111932,0
+FCOM.US,D,20190109,000000,29.4506,29.4506,29.0516,29.2765,69150.395670034,0
+FCOM.US,D,20190110,000000,29.178,29.361,28.9562,29.3511,40217.440696046,0
+FCOM.US,D,20190111,000000,29.2476,29.3809,29.0676,29.361,101282.93358125,0
+FCOM.US,D,20190114,000000,29.2277,29.361,29.0775,29.178,75854.14012758,0
+FCOM.US,D,20190115,000000,29.361,29.6903,29.2934,29.6117,61880.718069649,0
+FCOM.US,D,20190116,000000,29.6505,29.7291,29.4884,29.4884,166965.35528539,0
+FCOM.US,D,20190117,000000,29.4705,29.6495,29.361,29.556,89013.342210909,0
+FCOM.US,D,20190118,000000,29.8276,29.9908,29.6903,29.7978,138798.37021343,0
+FCOM.US,D,20190122,000000,29.6505,29.6903,28.984,29.1482,114980.9281416,0
+FCOM.US,D,20190123,000000,29.371,29.4645,28.975,29.2576,61475.618502039,0
+FCOM.US,D,20190124,000000,29.2377,29.2954,29.0039,29.2954,72660.588449423,0
+FCOM.US,D,20190125,000000,29.5361,29.6336,29.4705,29.5461,160434.50692121,0
+FCOM.US,D,20190128,000000,29.371,29.371,29.0616,29.2277,108304.32434988,0
+FCOM.US,D,20190129,000000,29.1879,29.2954,28.8507,28.9462,50056.434660726,0
+FCOM.US,D,20190130,000000,29.0437,29.369,28.8149,29.2954,71825.259068074,0
+FCOM.US,D,20190131,000000,29.7291,30.3976,29.7291,30.322,130968.79072928,0
+FCOM.US,D,20190201,000000,30.329,30.5031,30.2593,30.2892,450249.57301632,0
+FCOM.US,D,20190204,000000,30.2892,30.4941,30.2793,30.4852,196279.28479071,0
+FCOM.US,D,20190205,000000,30.4852,30.707,30.4563,30.6861,107718.28701013,0
+FCOM.US,D,20190206,000000,30.6861,30.6861,30.1827,30.2793,142646.3135008,0
+FCOM.US,D,20190207,000000,30.1648,30.1648,29.6923,30.0107,48340.541454994,0
+FCOM.US,D,20190208,000000,29.8754,30.1071,29.7619,30.1071,80316.26663036,0
+FCOM.US,D,20190211,000000,30.2106,30.2603,29.9092,29.9609,89422.462617899,0
+FCOM.US,D,20190212,000000,30.2892,30.3917,30.1977,30.3578,301423.22938731,0
+FCOM.US,D,20190213,000000,30.4663,30.5041,30.2832,30.2991,85212.643786261,0
+FCOM.US,D,20190214,000000,30.135,30.4852,30.0594,30.3777,121665.57361208,0
+FCOM.US,D,20190215,000000,30.6185,30.6185,30.3976,30.5996,218217.98966189,0
+FCOM.US,D,20190219,000000,30.514,30.7866,30.514,30.7438,71511.633596376,0
+FCOM.US,D,20190220,000000,30.7538,30.8314,30.5996,30.7249,119695.36231553,0
+FCOM.US,D,20190221,000000,30.6284,30.6284,30.319,30.4474,129755.50244614,0
+FCOM.US,D,20190222,000000,30.5518,30.705,30.4852,30.705,47689.165475313,0
+FCOM.US,D,20190225,000000,30.8702,30.8901,30.5807,30.5996,72898.823182733,0
+FCOM.US,D,20190226,000000,30.5518,30.6185,30.4135,30.5329,55349.869705476,0
+FCOM.US,D,20190227,000000,30.4563,30.5041,30.1827,30.4752,41910.214075339,0
+FCOM.US,D,20190228,000000,30.4474,30.5657,30.4036,30.4374,50799.284736319,0
+FCOM.US,D,20190301,000000,30.5807,30.6951,30.514,30.6762,41242.754738135,0
+FCOM.US,D,20190304,000000,30.8015,30.8951,30.3389,30.6861,70615.991624315,0
+FCOM.US,D,20190305,000000,30.7249,30.9,30.6265,30.8503,31727.438343605,0
+FCOM.US,D,20190306,000000,30.9,30.9099,30.7399,30.8403,29218.434570021,0
+FCOM.US,D,20190307,000000,30.7916,30.7916,30.4474,30.6085,111951.22566821,0
+FCOM.US,D,20190308,000000,30.2593,30.5618,30.2106,30.5329,77264.449540375,0
+FCOM.US,D,20190311,000000,30.6384,31.0731,30.6384,31.0641,43194.872257487,0
+FCOM.US,D,20190312,000000,31.1607,31.3725,31.1607,31.2472,75147.477606414,0
+FCOM.US,D,20190313,000000,31.3636,31.4402,31.2999,31.3049,50543.961435641,0
+FCOM.US,D,20190314,000000,31.2771,31.3298,31.1657,31.2273,35126.052830179,0
+FCOM.US,D,20190315,000000,31.3636,31.3636,31.1219,31.2671,100995.44356552,0
+FCOM.US,D,20190318,000000,31.3149,31.3149,30.9816,31.0144,140752.49815248,0
+FCOM.US,D,20190319,000000,31.1805,31.2373,30.9189,30.9796,71890.597708011,0
+FCOM.US,D,20190320,000000,30.9865,31.3725,30.9667,31.2721,159839.42269287,0
+FCOM.US,D,20190321,000000,31.1895,31.5964,31.1895,31.5675,64564.628356296,0
+FCOM.US,D,20190322,000000,31.4889,31.5675,31.0831,31.1417,46182.35591738,0
+FCOM.US,D,20190325,000000,31.0731,31.1805,30.9189,31.093,126206.10648279,0
+FCOM.US,D,20190326,000000,31.2373,31.4362,31.093,31.2124,149570.19891445,0
+FCOM.US,D,20190327,000000,31.2373,31.3298,30.8931,31.0244,38896.594959472,0
+FCOM.US,D,20190328,000000,31.0244,31.0244,30.7627,30.9189,38585.985117309,0
+FCOM.US,D,20190329,000000,31.0443,31.0502,30.7518,30.9766,69002.629822792,0
+FCOM.US,D,20190401,000000,31.1706,31.3437,31.1706,31.3337,296624.3575864,0
+FCOM.US,D,20190402,000000,31.3725,31.4989,31.3049,31.4889,122117.91804242,0
+FCOM.US,D,20190403,000000,31.5964,31.8471,31.5586,31.6163,106238.61811801,0
+FCOM.US,D,20190404,000000,31.7327,31.8919,31.7227,31.8103,48177.697460074,0
+FCOM.US,D,20190405,000000,31.8759,31.9357,31.8421,31.8959,55963.047711039,0
+FCOM.US,D,20190408,000000,31.8859,31.8859,31.7227,31.8471,121352.95335023,0
+FCOM.US,D,20190409,000000,31.8103,31.9833,31.8103,31.8879,111143.03695268,0
+FCOM.US,D,20190410,000000,31.9645,32.1187,31.9595,32.1097,59864.267120205,0
+FCOM.US,D,20190411,000000,32.1773,32.1973,32.0819,32.1674,103842.19784709,0
+FCOM.US,D,20190412,000000,32.4311,32.4689,32.3137,32.4689,81772.815696034,0
+FCOM.US,D,20190415,000000,32.5365,32.5365,32.2361,32.4877,106907.08266506,0
+FCOM.US,D,20190416,000000,32.5643,32.6131,32.4589,32.5643,68054.716938781,0
+FCOM.US,D,20190417,000000,32.6429,32.6629,32.4589,32.5365,98395.970905875,0
+FCOM.US,D,20190418,000000,32.5932,32.6031,32.4311,32.5643,46038.610909518,0
+FCOM.US,D,20190422,000000,32.4977,32.7305,32.2739,32.7305,95678.888694337,0
+FCOM.US,D,20190423,000000,32.8479,33.0687,32.7593,33.0111,142660.38643864,0
+FCOM.US,D,20190424,000000,32.9811,33.0011,32.7593,32.8081,60160.804024535,0
+FCOM.US,D,20190425,000000,33.1751,33.2149,32.9355,33.0587,92439.097363303,0
+FCOM.US,D,20190426,000000,33.1663,33.3423,33.0449,33.3423,127753.12443453,0
+FCOM.US,D,20190429,000000,33.3711,33.6317,33.3611,33.5841,243262.7929547,0
+FCOM.US,D,20190430,000000,33.1951,33.1951,32.6817,32.8767,125352.68332422,0
+FCOM.US,D,20190501,000000,32.9533,33.0209,32.6429,32.6429,92158.643816496,0
+FCOM.US,D,20190502,000000,32.6329,32.6589,32.2171,32.5166,79920.213951357,0
+FCOM.US,D,20190503,000000,32.6329,32.9255,32.632,32.8967,73291.8602322,0
+FCOM.US,D,20190506,000000,32.4589,32.9533,32.2937,32.9155,71437.248067832,0
+FCOM.US,D,20190507,000000,32.7205,32.7653,32.1973,32.4877,76482.396280821,0
+FCOM.US,D,20190508,000000,32.4589,32.5593,32.3733,32.3733,82408.108318192,0
+FCOM.US,D,20190509,000000,32.1475,32.3733,31.9833,32.3535,69001.624612946,0
+FCOM.US,D,20190510,000000,32.2271,32.4877,31.7913,32.3793,74807.716678741,0
+FCOM.US,D,20190513,000000,31.9833,31.9833,31.4074,31.5387,101464.87656323,0
+FCOM.US,D,20190514,000000,31.7128,31.8381,31.4889,31.6263,99287.592038555,0
+FCOM.US,D,20190515,000000,31.5089,32.2838,31.5089,32.2271,102171.53908439,0
+FCOM.US,D,20190516,000000,32.2559,32.6917,32.2411,32.5166,58822.869720593,0
+FCOM.US,D,20190517,000000,32.2739,32.6329,32.246,32.3435,56364.126439268,0
+FCOM.US,D,20190520,000000,32.246,32.246,31.9097,32.0421,60826.252942049,0
+FCOM.US,D,20190521,000000,32.2251,32.3933,32.1575,32.3037,39370.048796555,0
+FCOM.US,D,20190522,000000,32.1873,32.4221,32.052,32.2579,44880.609167864,0
+FCOM.US,D,20190523,000000,31.9645,32.0331,31.6561,31.8202,58367.509660724,0
+FCOM.US,D,20190524,000000,31.9555,32.0719,31.8013,31.8013,26354.591721086,0
+FCOM.US,D,20190528,000000,31.8759,32.1773,31.8381,31.8381,250452.05376747,0
+FCOM.US,D,20190529,000000,31.6929,31.7327,31.3815,31.5218,225540.94338407,0
+FCOM.US,D,20190530,000000,31.5675,31.6511,31.4293,31.5487,207341.61913698,0
+FCOM.US,D,20190531,000000,31.1805,31.2273,30.4056,31.0343,67292.76787613,0
+FCOM.US,D,20190603,000000,30.8105,30.8105,30.0176,30.1897,313969.25346508,0
+FCOM.US,D,20190604,000000,30.4155,30.8304,30.3171,30.8304,97082.161638216,0
+FCOM.US,D,20190605,000000,30.9567,30.9567,30.6265,30.8304,118918.33510519,0
+FCOM.US,D,20190606,000000,30.8493,30.9915,30.7329,30.9289,47771.592682618,0
+FCOM.US,D,20190607,000000,31.1029,31.4412,31.1029,31.3537,56401.31920354,0
+FCOM.US,D,20190610,000000,31.4889,31.6292,31.3149,31.3537,99805.275108826,0
+FCOM.US,D,20190611,000000,31.5865,31.6769,31.3337,31.3725,89141.003861247,0
+FCOM.US,D,20190612,000000,31.3636,31.4163,31.1845,31.2472,57461.815590211,0
+FCOM.US,D,20190613,000000,31.3725,31.6461,31.3725,31.6461,37847.155881098,0
+FCOM.US,D,20190614,000000,31.6661,31.7417,31.5765,31.6839,308882.89164844,0
+FCOM.US,D,20190617,000000,31.7815,32.0619,31.7815,31.9973,71616.175420275,0
+FCOM.US,D,20190618,000000,32.3634,32.5932,32.1973,32.2072,50682.680394277,0
+FCOM.US,D,20190619,000000,32.246,32.3435,32.0421,32.3137,38042.166591063,0
+FCOM.US,D,20190620,000000,32.6817,32.6867,32.2838,32.3435,67053.527932976,0
+FCOM.US,D,20190621,000000,32.3933,32.5843,32.3663,32.4778,49283.428289778,0
+FCOM.US,D,20190624,000000,32.5265,32.5653,32.4022,32.4977,69556.50044749,0
+FCOM.US,D,20190625,000000,32.4977,32.4977,31.8749,31.9247,57604.555388228,0
+FCOM.US,D,20190626,000000,32.0511,32.0511,31.674,31.7207,42477.152428024,0
+FCOM.US,D,20190627,000000,31.9048,31.9923,31.8053,31.9147,31518.354695806,0
+FCOM.US,D,20190628,000000,31.9923,32.246,31.9465,32.1973,32490.392616101,0
+FCOM.US,D,20190701,000000,32.8091,32.8091,32.3733,32.4589,61695.759458135,0
+FCOM.US,D,20190702,000000,32.4877,32.7703,32.4877,32.7415,108794.86675432,0
+FCOM.US,D,20190703,000000,32.8589,33.0229,32.8111,33.0189,42204.740559979,0
+FCOM.US,D,20190705,000000,32.8777,33.1771,32.5763,33.1005,59516.464513772,0
+FCOM.US,D,20190708,000000,32.9931,32.9931,32.7991,32.8489,42978.752140772,0
+FCOM.US,D,20190709,000000,32.7027,33.0757,32.7027,32.9643,47124.237542319,0
+FCOM.US,D,20190710,000000,33.2359,33.4497,33.1681,33.4299,163391.83428576,0
+FCOM.US,D,20190711,000000,33.4697,33.5771,33.3055,33.4099,46431.647958986,0
+FCOM.US,D,20190712,000000,33.4299,33.6547,33.4149,33.6447,41600.609443022,0
+FCOM.US,D,20190715,000000,33.6935,33.6935,33.5085,33.6337,50980.222508453,0
+FCOM.US,D,20190716,000000,33.6249,33.7133,33.5303,33.5969,66177.990157819,0
+FCOM.US,D,20190717,000000,33.6159,33.6437,33.3055,33.3055,52310.115133633,0
+FCOM.US,D,20190718,000000,33.0329,33.1294,32.6339,33.0707,49192.959403712,0
+FCOM.US,D,20190719,000000,33.1771,33.1771,32.7315,32.7315,133835.64920775,0
+FCOM.US,D,20190722,000000,32.7991,32.7991,32.6439,32.7793,615900.11382422,0
+FCOM.US,D,20190723,000000,32.8389,32.9055,32.5941,32.8389,63924.309684912,0
+FCOM.US,D,20190724,000000,32.7115,33.2457,32.2937,33.2269,64559.60230707,0
+FCOM.US,D,20190725,000000,33.2855,33.3443,33.0389,33.1583,50943.02974418,0
+FCOM.US,D,20190726,000000,33.7333,34.1501,33.6915,34.0437,120183.89430028,0
+FCOM.US,D,20190729,000000,34.0526,34.0526,33.7721,33.8665,104423.20913761,0
+FCOM.US,D,20190730,000000,33.6935,33.8397,33.6637,33.6735,38755.865581145,0
+FCOM.US,D,20190731,000000,33.6735,33.8397,33.1493,33.4019,51809.520630731,0
+FCOM.US,D,20190801,000000,33.4785,33.8417,33.0509,33.1871,79532.202951115,0
+FCOM.US,D,20190802,000000,32.9931,33.0329,32.6439,32.8687,58731.395624681,0
+FCOM.US,D,20190805,000000,32.2559,32.3634,31.5755,31.8461,103981.92201558,0
+FCOM.US,D,20190806,000000,32.0609,32.3833,31.9923,32.2559,79778.479363185,0
+FCOM.US,D,20190807,000000,31.865,32.1973,31.6243,32.1087,67122.887412294,0
+FCOM.US,D,20190808,000000,32.3335,32.7415,32.2937,32.7415,62443.635582953,0
+FCOM.US,D,20190809,000000,32.6539,32.6827,32.2779,32.4311,41157.311901294,0
+FCOM.US,D,20190812,000000,32.2937,32.2977,31.9883,32.1277,43942.748382305,0
+FCOM.US,D,20190813,000000,32.0023,32.7603,32.0023,32.5067,52737.329317837,0
+FCOM.US,D,20190814,000000,32.0221,32.0809,31.4193,31.4969,2321525.1009881,0
+FCOM.US,D,20190815,000000,31.5845,31.7088,31.3676,31.5655,108062.06877718,0
+FCOM.US,D,20190816,000000,31.8282,32.0123,31.7525,31.9585,45678.745784941,0
+FCOM.US,D,20190819,000000,32.2649,32.5185,32.2649,32.3733,39005.157622752,0
+FCOM.US,D,20190820,000000,32.3037,32.3634,32.1087,32.1575,52411.641327997,0
+FCOM.US,D,20190821,000000,32.3335,32.3355,32.1973,32.2171,43054.142879161,0
+FCOM.US,D,20190822,000000,32.2838,32.3435,31.9147,32.1873,37807.952697135,0
+FCOM.US,D,20190823,000000,32.0908,32.2609,31.282,31.3705,99071.47192184,0
+FCOM.US,D,20190826,000000,31.6043,31.8003,31.5019,31.8003,37729.54632921,0
+FCOM.US,D,20190827,000000,32.0908,32.1137,31.7397,31.8153,43639.175009059,0
+FCOM.US,D,20190828,000000,31.6641,31.9725,31.5467,31.8949,42265.05315069,0
+FCOM.US,D,20190829,000000,32.2072,32.4778,32.1873,32.3833,58664.046565054,0
+FCOM.US,D,20190830,000000,32.5166,32.5166,32.2171,32.3335,45244.495131821,0
+FCOM.US,D,20190903,000000,32.1575,32.2937,31.9247,32.0301,151062.93553455,0
+FCOM.US,D,20190904,000000,32.2271,32.5554,32.2271,32.4877,34277.655720842,0
+FCOM.US,D,20190905,000000,32.7891,32.9931,32.7613,32.9901,42570.636943626,0
+FCOM.US,D,20190906,000000,33.0131,33.0229,32.8717,32.9245,57113.007773932,0
+FCOM.US,D,20190909,000000,33.1095,33.1603,32.8489,32.9931,55963.047711039,0
+FCOM.US,D,20190910,000000,32.8877,33.0409,32.7991,32.9831,44194.050843602,0
+FCOM.US,D,20190911,000000,33.0329,33.2955,33.0329,33.2955,35933.236335863,0
+FCOM.US,D,20190912,000000,33.4697,33.5423,33.3641,33.4119,62527.068000104,0
+FCOM.US,D,20190913,000000,33.4209,33.4785,33.3145,33.3931,63349.329653466,0
+FCOM.US,D,20190916,000000,33.2657,33.3243,33.1095,33.2249,35980.481198587,0
+FCOM.US,D,20190917,000000,33.2169,33.2757,33.0767,33.2757,26277.190563007,0
+FCOM.US,D,20190918,000000,33.1971,33.2189,32.9365,33.1891,32374.793483905,0
+FCOM.US,D,20190919,000000,33.2757,33.3641,33.1065,33.1433,30343.264386784,0
+FCOM.US,D,20190920,000000,33.1871,33.1871,32.7493,32.9503,49238.193846745,0
+FCOM.US,D,20190923,000000,32.7783,32.8967,32.6917,32.8439,46599.518003132,0
+FCOM.US,D,20190924,000000,32.9065,32.9285,32.2321,32.3415,50097.648264379,0
+FCOM.US,D,20190925,000000,32.2917,32.7523,32.1555,32.7105,45099.744914115,0
+FCOM.US,D,20190926,000000,32.7105,32.7105,32.1793,32.4051,46334.142604002,0
+FCOM.US,D,20190927,000000,32.5733,32.5733,31.8311,32.0987,49858.408321225,0
+FCOM.US,D,20190930,000000,32.0987,32.2539,32.0491,32.1933,110784.17703795,0
+FCOM.US,D,20191001,000000,32.3216,32.3913,31.8819,31.8919,64284.174809489,0
+FCOM.US,D,20191002,000000,31.7277,31.7277,31.3278,31.4352,73128.011027435,0
+FCOM.US,D,20191003,000000,31.474,31.7078,31.1059,31.67,133454.67467643,0
+FCOM.US,D,20191004,000000,31.7775,32.1326,31.7775,32.1157,26841.113286156,0
+FCOM.US,D,20191007,000000,32.0689,32.3067,31.9635,32.1257,50372.070552115,0
+FCOM.US,D,20191008,000000,31.9317,32.0689,31.6411,31.6411,57475.888528044,0
+FCOM.US,D,20191009,000000,31.7476,31.9317,31.7078,31.8063,287162.31731366,0
+FCOM.US,D,20191010,000000,31.8919,32.1067,31.8063,31.9705,45305.812932378,0
+FCOM.US,D,20191011,000000,32.2251,32.6031,32.2251,32.3793,86202.775483769,0
+FCOM.US,D,20191014,000000,32.3216,32.3315,32.2341,32.2719,43496.435211043,0
+FCOM.US,D,20191015,000000,32.2917,32.8479,32.2917,32.7783,39242.387146215,0
+FCOM.US,D,20191016,000000,32.7017,32.8967,32.7017,32.8379,40497.894242853,0
+FCOM.US,D,20191017,000000,33.0131,33.1195,32.9065,33.0607,47886.18660497,0
+FCOM.US,D,20191018,000000,33.1095,33.1095,32.5833,32.7693,44517.728413751,0
+FCOM.US,D,20191021,000000,32.9553,33.0131,32.8677,32.9265,27135.639770796,0
+FCOM.US,D,20191022,000000,32.9265,32.9365,32.6529,32.6529,44737.869369848,0
+FCOM.US,D,20191023,000000,32.6031,32.8767,32.6031,32.8479,31982.761644282,0
+FCOM.US,D,20191024,000000,32.9065,32.9065,32.5544,32.6717,34302.785966972,0
+FCOM.US,D,20191025,000000,32.7105,33.0647,32.7105,32.9393,28767.095349533,0
+FCOM.US,D,20191028,000000,33.1294,33.4029,33.1115,33.2855,62533.099259174,0
+FCOM.US,D,20191029,000000,33.2457,33.2457,32.9553,33.0031,37695.369194474,0
+FCOM.US,D,20191030,000000,33.1005,33.1294,32.8967,33.0607,46453.76257558,0
+FCOM.US,D,20191031,000000,33.1971,33.1971,32.8529,33.0299,79752.34390721,0
+FCOM.US,D,20191101,000000,33.3243,33.3443,33.1145,33.3443,47373.529583925,0
+FCOM.US,D,20191104,000000,33.5283,33.5881,33.3443,33.4707,131947.86511849,0
+FCOM.US,D,20191105,000000,33.4995,33.5691,33.4507,33.4657,63240.766990186,0
+FCOM.US,D,20191106,000000,33.3931,33.3931,33.1493,33.2955,38448.271368518,0
+FCOM.US,D,20191107,000000,33.4119,33.6845,33.4009,33.4607,178128.21061618,0
+FCOM.US,D,20191108,000000,33.5085,33.6845,33.4795,33.6457,55372.989531915,0
+FCOM.US,D,20191111,000000,33.5383,33.5781,33.4149,33.5601,40340.076297159,0
+FCOM.US,D,20191112,000000,33.5581,33.7243,33.5105,33.6069,94457.558732436,0
+FCOM.US,D,20191113,000000,33.5581,33.6357,33.4895,33.5979,79746.31264814,0
+FCOM.US,D,20191114,000000,33.5781,33.7511,33.5303,33.7143,53848.086196767,0
+FCOM.US,D,20191115,000000,33.8875,33.9571,33.782,33.9273,74898.185564807,0
+FCOM.US,D,20191118,000000,33.9273,34.1262,33.7571,34.0357,83913.91266628,0
+FCOM.US,D,20191119,000000,34.1123,34.1123,33.8925,34.0257,57773.430642219,0
+FCOM.US,D,20191120,000000,33.8586,33.9671,33.5363,33.8109,116138.92988325,0
+FCOM.US,D,20191121,000000,33.8109,33.9372,33.6945,33.8407,45205.291947859,0
+FCOM.US,D,20191122,000000,33.9173,33.9451,33.7621,33.8625,88401.169415191,0
+FCOM.US,D,20191125,000000,33.9969,34.0407,33.9273,34.0157,43385.862128073,0
+FCOM.US,D,20191126,000000,34.0257,34.0923,33.9611,34.0635,51348.12931179,0
+FCOM.US,D,20191127,000000,34.1421,34.3381,34.1421,34.2794,48916.526696286,0
+FCOM.US,D,20191129,000000,34.3659,34.3659,34.1719,34.1919,20026.79574564,0
+FCOM.US,D,20191202,000000,34.2107,34.2107,33.6357,33.8009,103619.04126146,0
+FCOM.US,D,20191203,000000,33.5085,33.783,33.3641,33.782,59740.626309248,0
+FCOM.US,D,20191204,000000,33.9073,34.0725,33.8785,33.9273,60720.705908305,0
+FCOM.US,D,20191205,000000,34.1521,34.1521,33.8875,34.0635,56278.683602427,0
+FCOM.US,D,20191206,000000,34.3471,34.3471,34.2207,34.2794,44342.821900689,0
+FCOM.US,D,20191209,000000,34.2406,34.4227,34.1321,34.1321,80857.06952707,0
+FCOM.US,D,20191210,000000,34.0257,34.1262,33.9372,33.9769,42522.386871057,0
+FCOM.US,D,20191211,000000,33.9769,34.1521,33.9769,34.1223,51698.947547761,0
+FCOM.US,D,20191212,000000,34.1919,34.3709,33.9909,34.1321,88996.253643541,0
+FCOM.US,D,20191213,000000,34.1223,34.1779,33.9621,34.0725,41485.010310825,0
+FCOM.US,D,20191216,000000,34.1919,34.4227,34.1919,34.3839,48285.254913509,0
+FCOM.US,D,20191217,000000,34.3839,34.4515,34.2804,34.3769,87265.282290131,0
+FCOM.US,D,20191218,000000,34.4127,34.6713,34.4127,34.5689,35939.267594935,0
+FCOM.US,D,20191219,000000,34.5809,34.9389,34.5809,34.9389,53131.371577151,0
+FCOM.US,D,20191220,000000,35.0563,35.1161,34.931,35.0882,48824.047390529,0
+FCOM.US,D,20191223,000000,35.1658,35.2145,34.9777,34.9827,41884.078619364,0
+FCOM.US,D,20191224,000000,34.9777,35.0365,34.9777,34.9967,34685.770917988,0
+FCOM.US,D,20191226,000000,35.1061,35.2643,35.0783,35.2643,47660.014389803,0
+FCOM.US,D,20191227,000000,35.3508,35.3508,35.0961,35.1747,70875.335764373,0
+FCOM.US,D,20191230,000000,35.1459,35.1459,34.8047,34.8235,72539.963268001,0
+FCOM.US,D,20191231,000000,34.7261,34.9489,34.6117,34.9011,51042.545518854,0
+FCOM.US,D,20200102,000000,35.1559,35.3111,34.9827,35.3111,326928.41878922,0
+FCOM.US,D,20200103,000000,34.9877,35.2911,34.9389,35.1658,131361.82777875,0
+FCOM.US,D,20200106,000000,34.9389,35.5547,34.931,35.5448,716039.11860164,0
+FCOM.US,D,20200107,000000,35.5448,35.7119,35.4851,35.5836,363991.51099107,0
+FCOM.US,D,20200108,000000,35.6234,35.9258,35.5836,35.7995,60683.513144032,0
+FCOM.US,D,20200109,000000,35.9945,36.0621,35.7756,35.9258,75671.191935755,0
+FCOM.US,D,20200110,000000,36.0522,36.0522,35.7299,35.8094,67059.559192047,0
+FCOM.US,D,20200113,000000,35.9646,36.1795,35.8094,36.1795,106888.98888785,0
+FCOM.US,D,20200114,000000,36.2183,36.2581,36.0482,36.1119,366797.05166898,0
+FCOM.US,D,20200115,000000,36.1895,36.4143,36.1895,36.3148,54379.842204871,0
+FCOM.US,D,20200116,000000,36.5028,36.5705,36.4043,36.5685,55819.302703178,0
+FCOM.US,D,20200117,000000,37.3892,37.3892,36.6282,36.8132,494486.84788327,0
+FCOM.US,D,20200121,000000,36.8132,36.861,36.6083,36.7933,96026.691300771,0
+FCOM.US,D,20200122,000000,36.9406,36.9624,36.7257,36.7446,186987.1249818,0
+FCOM.US,D,20200123,000000,36.7446,36.7446,36.5128,36.657,123251.79474779,0
+FCOM.US,D,20200124,000000,36.8132,36.8132,36.082,36.286,116861.67576194,0
+FCOM.US,D,20200127,000000,35.6721,35.8194,35.3707,35.7119,177141.09454821,0
+FCOM.US,D,20200128,000000,35.887,36.2084,35.7796,36.0721,85607.691255418,0
+FCOM.US,D,20200129,000000,36.2949,36.2949,35.8194,35.9169,82281.451877698,0
+FCOM.US,D,20200130,000000,35.2145,35.6423,35.1419,35.6323,101791.56976291,0
+FCOM.US,D,20200131,000000,35.6423,35.6423,35.0007,35.128,139462.8139211,0
+FCOM.US,D,20200203,000000,35.3608,35.6622,35.3608,35.5647,96916.302013761,0
+FCOM.US,D,20200204,000000,35.6821,35.8771,35.4284,35.8482,139475.88164909,0
+FCOM.US,D,20200205,000000,36.1984,36.1984,35.7348,35.897,105019.29857581,0
+FCOM.US,D,20200206,000000,36.0422,36.3397,36.0422,36.3148,99433.347466107,0
+FCOM.US,D,20200207,000000,36.2283,36.3745,36.1019,36.2481,88873.618042428,0
+FCOM.US,D,20200210,000000,36.2183,36.5327,36.1606,36.5327,103992.97932387,0
+FCOM.US,D,20200211,000000,36.7157,36.863,36.5884,36.6381,108986.86183475,0
+FCOM.US,D,20200212,000000,36.7734,37.0301,36.7664,36.9704,66612.240810939,0
+FCOM.US,D,20200213,000000,36.852,37.1544,36.7734,37.0301,102053.92953251,0
+FCOM.US,D,20200214,000000,37.05,37.0699,36.8719,37.0082,57147.184908669,0
+FCOM.US,D,20200218,000000,36.9803,37.2818,36.9803,37.2221,76546.729710912,0
+FCOM.US,D,20200219,000000,37.3216,37.5076,37.2221,37.3614,75057.008720347,0
+FCOM.US,D,20200220,000000,37.3017,37.4081,36.861,37.1634,88239.330630116,0
+FCOM.US,D,20200221,000000,37.1246,37.1246,36.5565,36.6381,94873.715608343,0
+FCOM.US,D,20200224,000000,35.4672,35.7796,35.2733,35.4672,183539.25521281,0
+FCOM.US,D,20200225,000000,35.6622,35.702,34.4903,34.5997,197835.34963106,0
+FCOM.US,D,20200226,000000,34.6485,35.1061,34.2585,34.4217,129290.09028782,0
+FCOM.US,D,20200227,000000,33.5949,34.1789,33.0567,33.0567,492839.30894701,0
+FCOM.US,D,20200228,000000,32.2092,33.1255,31.8849,33.1255,308726.07891259,0
+FCOM.US,D,20200302,000000,33.3891,34.1103,32.8429,34.1003,208733.83477256,0
+FCOM.US,D,20200303,000000,34.1999,34.5749,32.8927,33.0289,140862.0660256,0
+FCOM.US,D,20200304,000000,33.6139,34.1601,33.2717,34.1601,244704.2638727,0
+FCOM.US,D,20200305,000000,33.4965,33.5891,32.6937,32.9315,162907.32314038,0
+FCOM.US,D,20200306,000000,32.052,32.5593,31.6819,32.4429,216890.10745639,0
+FCOM.US,D,20200309,000000,30.4822,31.5257,30.1599,30.2156,388138.66189212,0
+FCOM.US,D,20200310,000000,31.1358,31.6033,30.0037,31.5835,219261.3974812,0
+FCOM.US,D,20200311,000000,30.901,30.9627,29.7301,30.1201,198851.61678454,0
+FCOM.US,D,20200312,000000,28.0031,29.1153,26.9288,27.3216,1133296.6992892,0
+FCOM.US,D,20200313,000000,28.793,29.7391,27.4748,29.6704,299489.20564518,0
+FCOM.US,D,20200316,000000,26.9098,28.0429,26.12,26.3925,234239.02417447,0
+FCOM.US,D,20200317,000000,26.7556,27.7604,26.0851,27.4659,356976.15148152,0
+FCOM.US,D,20200318,000000,26.1298,26.676,24.8128,26.294,204386.30219213,0
+FCOM.US,D,20200319,000000,26.2184,27.7604,25.7767,27.0172,239462.09453005,0
+FCOM.US,D,20200320,000000,27.4092,27.4669,25.7826,25.8324,207635.14041177,0
+FCOM.US,D,20200323,000000,25.6962,26.1856,24.8884,25.6862,296497.7011459,0
+FCOM.US,D,20200324,000000,26.9974,27.4768,26.7348,27.4669,202199.97077885,0
+FCOM.US,D,20200325,000000,27.7524,28.4269,26.7746,27.253,286336.03482092,0
+FCOM.US,D,20200326,000000,27.6052,28.8676,27.4768,28.779,231207.31128138,0
+FCOM.US,D,20200327,000000,28.0459,28.407,27.5206,27.7326,118435.8343795,0
+FCOM.US,D,20200330,000000,27.9176,28.5542,27.6052,28.4956,295006.97494549,0
+FCOM.US,D,20200331,000000,28.4558,28.9313,28.2418,28.417,94351.006488846,0
+FCOM.US,D,20200401,000000,27.6152,27.8012,26.9685,27.1744,109072.30467159,0
+FCOM.US,D,20200402,000000,27.1844,27.7365,27.1246,27.6152,106190.36804544,0
+FCOM.US,D,20200403,000000,27.3893,27.5514,26.6154,26.9386,351537.96621906,0
+FCOM.US,D,20200406,000000,27.9962,28.8875,27.82,28.7701,175443.29511969,0
+FCOM.US,D,20200407,000000,29.7092,29.7291,28.9572,29.0138,139651.793372,0
+FCOM.US,D,20200408,000000,29.376,29.7679,29.0874,29.6595,97412.875677283,0
+FCOM.US,D,20200409,000000,30.0236,30.2564,29.6694,29.9539,212635.05418172,0
+FCOM.US,D,20200413,000000,30.0037,30.0037,29.3282,29.9539,175374.94085021,0
+FCOM.US,D,20200414,000000,30.5528,31.0214,30.3459,30.8662,163933.64239231,0
+FCOM.US,D,20200415,000000,30.3857,30.7807,30.1977,30.5329,105605.33591555,0
+FCOM.US,D,20200416,000000,30.8343,30.8343,30.3061,30.6682,344432.13782344,0
+FCOM.US,D,20200417,000000,31.4123,31.4123,30.7767,31.1397,140331.31522735,0
+FCOM.US,D,20200420,000000,31.0612,31.3059,30.8343,30.904,109250.2268142,0
+FCOM.US,D,20200421,000000,30.6394,30.6394,29.7679,29.9838,178657.9562046,0
+FCOM.US,D,20200422,000000,30.6394,30.8861,30.4693,30.6881,67781.299860891,0
+FCOM.US,D,20200423,000000,30.8642,31.3337,30.7637,30.9527,123349.30010278,0
+FCOM.US,D,20200424,000000,30.9527,31.3139,30.6513,31.3139,66795.189002763,0
+FCOM.US,D,20200427,000000,31.6481,31.7466,31.5307,31.6282,89769.260014488,0
+FCOM.US,D,20200428,000000,32.0589,32.0589,31.0831,31.1397,273067.26486446,0
+FCOM.US,D,20200429,000000,32.1167,32.8618,32.1167,32.5673,184781.69458147,0
+FCOM.US,D,20200430,000000,32.7245,32.7523,32.1863,32.4311,93914.745416036,0
+FCOM.US,D,20200501,000000,31.9605,32.3833,31.7029,31.9406,100590.34399792,0
+FCOM.US,D,20200504,000000,31.6779,32.1267,31.5516,32.1167,67983.347039773,0
+FCOM.US,D,20200505,000000,32.3634,32.6659,32.2261,32.2838,143088.60583269,0
+FCOM.US,D,20200506,000000,32.4788,32.6171,32.1963,32.2062,87020.011087905,0
+FCOM.US,D,20200507,000000,32.6569,32.8618,32.5027,32.7435,105640.51826013,0
+FCOM.US,D,20200508,000000,32.9991,33.3313,32.9015,33.2527,72015.243728814,0
+FCOM.US,D,20200511,000000,33.1255,33.5263,33.0567,33.3025,75442.004091053,0
+FCOM.US,D,20200512,000000,33.3313,33.3611,32.6271,32.6271,922136.28795027,0
+FCOM.US,D,20200513,000000,32.7245,32.7245,31.5407,31.9903,147504.49268259,0
+FCOM.US,D,20200514,000000,31.7565,32.2649,31.4163,32.2549,136377.82490623,0
+FCOM.US,D,20200515,000000,32.0689,32.6957,31.9147,32.6957,63652.903026712,0
+FCOM.US,D,20200518,000000,33.2329,33.6735,33.1245,33.5173,127423.41560531,0
+FCOM.US,D,20200519,000000,33.5671,33.8625,33.3413,33.4587,73574.324198698,0
+FCOM.US,D,20200520,000000,33.9381,34.2745,33.9003,34.2127,63531.272635444,0
+FCOM.US,D,20200521,000000,34.3968,34.4704,33.9879,34.0555,84691.945086455,0
+FCOM.US,D,20200522,000000,34.0457,34.2814,33.8625,34.2028,81135.512654186,0
+FCOM.US,D,20200526,000000,34.936,34.936,34.3879,34.4366,115365.9235123,0
+FCOM.US,D,20200527,000000,34.5947,34.7321,34.0029,34.7321,103031.99871187,0
+FCOM.US,D,20200528,000000,34.5053,34.9698,34.3311,34.3879,100384.27597965,0
+FCOM.US,D,20200529,000000,34.3013,34.7002,34.1243,34.6236,60016.053806829,0
+FCOM.US,D,20200601,000000,34.6624,35.125,34.6147,35.1031,314629.67633337,0
+FCOM.US,D,20200602,000000,35.1727,35.2703,34.7957,35.2703,104859.47021042,0
+FCOM.US,D,20200603,000000,35.3966,35.5329,35.2921,35.4652,281692.970546,0
+FCOM.US,D,20200604,000000,35.3687,35.4951,35.0017,35.2414,101758.39783802,0
+FCOM.US,D,20200605,000000,35.6025,36.0721,35.6025,35.8572,105215.31449561,0
+FCOM.US,D,20200608,000000,35.9457,36.4252,35.7786,36.4252,110986.22421683,0
+FCOM.US,D,20200609,000000,36.1407,36.3954,36.0621,36.2293,630830.49565476,0
+FCOM.US,D,20200610,000000,36.4252,36.4252,35.8253,36.0323,80986.741597099,0
+FCOM.US,D,20200611,000000,35.2115,35.3289,34.1949,34.2028,137586.08714014,0
+FCOM.US,D,20200612,000000,34.9171,35.124,33.9681,34.5749,146601.81424161,0
+FCOM.US,D,20200615,000000,34.0367,35.1379,33.8705,35.0534,115603.15303577,0
+FCOM.US,D,20200616,000000,35.8572,35.8572,35.0534,35.4065,104960.99640479,0
+FCOM.US,D,20200617,000000,35.5926,35.7109,35.1927,35.4463,80802.788195429,0
+FCOM.US,D,20200618,000000,35.3777,35.6025,35.2713,35.6025,47169.471985352,0
+FCOM.US,D,20200619,000000,35.9855,35.9855,35.2006,35.3966,148864.54160313,0
+FCOM.US,D,20200622,000000,35.3966,35.5627,35.2613,35.513,62727.104759295,0
+FCOM.US,D,20200623,000000,35.7109,36.0731,35.6563,35.7388,63584.548757239,0
+FCOM.US,D,20200624,000000,35.6125,35.6493,34.5918,34.8673,128083.8384736,0
+FCOM.US,D,20200625,000000,34.8087,35.0524,34.4635,35.0225,80331.344778038,0
+FCOM.US,D,20200626,000000,34.8574,34.8574,33.4637,33.5223,113674.15534286,0
+FCOM.US,D,20200629,000000,33.4637,34.2197,33.2209,34.2197,222897.24149123,0
+FCOM.US,D,20200630,000000,34.2097,34.7002,34.0845,34.6415,367233.3127418,0
+FCOM.US,D,20200701,000000,34.7201,35.4941,34.7201,35.4553,81537.596592261,0
+FCOM.US,D,20200702,000000,35.7885,35.7885,35.2792,35.3379,65743.739504699,0
+FCOM.US,D,20200706,000000,35.7109,36.093,35.6513,35.9955,75346.509155761,0
+FCOM.US,D,20200707,000000,35.8582,36.3576,35.8085,35.8582,59513.448884236,0
+FCOM.US,D,20200708,000000,36.0054,36.2303,35.7139,36.1954,63965.523288564,0
+FCOM.US,D,20200709,000000,36.3775,36.3924,35.7239,36.2402,102522.35732036,0
+FCOM.US,D,20200710,000000,36.2203,36.846,36.0233,36.8291,75346.509155761,0
+FCOM.US,D,20200713,000000,37.0858,37.2788,35.9855,36.0333,126791.13861269,0
+FCOM.US,D,20200714,000000,35.7786,36.4173,35.5339,36.3775,467428.60927055,0
+FCOM.US,D,20200715,000000,36.5924,36.856,36.3476,36.7306,202004.96006889,0
+FCOM.US,D,20200716,000000,36.477,36.7694,36.269,36.7406,86236.952618505,0
+FCOM.US,D,20200717,000000,36.8391,36.8391,36.3675,36.6809,62505.958593354,0
+FCOM.US,D,20200720,000000,36.5924,37.1226,36.4004,37.036,690497.74164531,0
+FCOM.US,D,20200721,000000,37.2798,37.3395,36.848,36.9266,78118.877908783,0
+FCOM.US,D,20200722,000000,36.8878,36.9664,36.7008,36.9465,226262.68405291,0
+FCOM.US,D,20200723,000000,37.0162,37.0261,36.1029,36.3178,346171.15085561,0
+FCOM.US,D,20200724,000000,36.1029,36.3277,35.9855,36.279,44548.889918952,0
+FCOM.US,D,20200727,000000,36.4272,36.6113,36.284,36.5725,131907.65672468,0
+FCOM.US,D,20200728,000000,36.5168,36.6511,36.2303,36.2879,239540.50089798,0
+FCOM.US,D,20200729,000000,36.467,36.6978,36.3078,36.6123,38886.54286102,0
+FCOM.US,D,20200730,000000,36.3178,36.8192,36.1715,36.7406,46164.262140166,0
+FCOM.US,D,20200731,000000,37.3683,37.3683,36.6431,37.1514,53521.392997082,0
+FCOM.US,D,20200803,000000,37.2997,37.3882,37.0191,37.2997,42525.402500593,0
+FCOM.US,D,20200804,000000,37.3395,37.5434,37.2897,37.5166,1205196.3438858,0
+FCOM.US,D,20200805,000000,37.7304,37.82,37.437,37.5454,76545.724501067,0
+FCOM.US,D,20200806,000000,37.6041,38.2606,37.4469,38.2318,76789.990493447,0
+FCOM.US,D,20200807,000000,38.2318,38.772,38.016,38.2507,65056.175970591,0
+FCOM.US,D,20200810,000000,38.2994,38.5631,37.8806,38.1632,133215.43473327,0
+FCOM.US,D,20200811,000000,38.1632,38.4089,37.5942,37.6916,192283.57565609,0
+FCOM.US,D,20200812,000000,37.9384,38.3194,37.9384,38.0846,62618.542096015,0
+FCOM.US,D,20200813,000000,38.1343,38.4437,38.1045,38.2507,48748.65665214,0
+FCOM.US,D,20200814,000000,38.1731,38.3234,38.1343,38.192,38751.844741765,0
+FCOM.US,D,20200817,000000,38.3592,38.4676,38.0846,38.2218,60677.481884962,0
+FCOM.US,D,20200818,000000,38.2606,38.6138,38.21,38.5154,127961.20287248,0
+FCOM.US,D,20200819,000000,38.5651,38.8386,38.3492,38.4188,54090.341769458,0
+FCOM.US,D,20200820,000000,38.2905,38.8198,38.2557,38.781,35759.335032646,0
+FCOM.US,D,20200821,000000,38.772,38.772,38.5362,38.6138,47268.987760025,0
+FCOM.US,D,20200824,000000,38.8884,39.154,38.8466,39.0366,58572.572469142,0
+FCOM.US,D,20200825,000000,39.0664,39.4276,38.98,39.3798,69421.802328234,0
+FCOM.US,D,20200826,000000,39.5062,40.5567,39.5062,40.5318,143519.84085627,0
+FCOM.US,D,20200827,000000,40.6164,40.6652,40.0892,40.1936,68938.2963927,0
+FCOM.US,D,20200828,000000,40.3418,40.3608,40.1448,40.3588,61420.331960554,0
+FCOM.US,D,20200831,000000,40.3796,40.5766,40.11,40.1648,68695.035610164,0
+FCOM.US,D,20200901,000000,40.303,40.5567,40.1648,40.5567,113241.91510942,0
+FCOM.US,D,20200902,000000,40.6264,41.4302,40.6164,41.3306,82111.571413862,0
+FCOM.US,D,20200903,000000,41.1556,41.1556,39.5878,40.0374,143815.37255076,0
+FCOM.US,D,20200904,000000,39.8992,40.0374,38.2706,39.3012,140525.32072747,0
+FCOM.US,D,20200908,000000,38.4586,38.8526,38.192,38.389,129577.58030355,0
+FCOM.US,D,20200909,000000,39.0168,39.1112,38.4288,38.8198,151074.99805269,0
+FCOM.US,D,20200910,000000,38.8984,39.2913,38.1632,38.202,86517.406165312,0
+FCOM.US,D,20200911,000000,38.3293,38.4776,37.7155,38.0448,114968.86562346,0
+FCOM.US,D,20200914,000000,38.399,38.8695,38.2507,38.2507,62126.99448172,0
+FCOM.US,D,20200915,000000,38.5154,39.0466,38.4388,38.8984,66254.386106054,0
+FCOM.US,D,20200916,000000,38.9968,39.153,38.5651,38.6038,68024.560643425,0
+FCOM.US,D,20200917,000000,38.0846,38.1731,37.5066,37.9184,81629.070688173,0
+FCOM.US,D,20200918,000000,38.1144,38.1144,37.0738,37.5245,150493.98676217,0
+FCOM.US,D,20200921,000000,36.9644,37.1793,36.5526,37.044,92735.634267633,0
+FCOM.US,D,20200922,000000,37.3385,37.7762,37.1405,37.7205,91170.522538678,0
+FCOM.US,D,20200923,000000,37.7901,37.8,36.6859,36.7187,62316.979142459,0
+FCOM.US,D,20200924,000000,36.5904,37.1306,36.4143,36.7386,248404.44131283,0
+FCOM.US,D,20200925,000000,36.8172,37.4061,36.5804,37.2887,119448.0806936,0
+FCOM.US,D,20200928,000000,37.9184,37.9184,37.5782,37.8289,70132.48568878,0
+FCOM.US,D,20200929,000000,37.8289,37.9772,37.6538,37.8886,72647.520721436,0
+FCOM.US,D,20200930,000000,37.8588,38.2885,37.7106,37.9184,137797.18120763,0
+FCOM.US,D,20201001,000000,38.2228,38.576,38.1443,38.5074,62797.469448458,0
+FCOM.US,D,20201002,000000,37.7802,38.3004,37.6886,37.8388,68804.60348329,0
+FCOM.US,D,20201005,000000,38.0746,38.4786,38.0746,38.4786,75633.999171483,0
+FCOM.US,D,20201006,000000,38.2915,38.577,37.7205,37.81,70718.523028524,0
+FCOM.US,D,20201007,000000,38.1244,38.183,37.81,38.1244,66679.589870566,0
+FCOM.US,D,20201008,000000,38.38,38.576,38.2418,38.576,44037.238107752,0
+FCOM.US,D,20201009,000000,38.7143,38.8218,38.586,38.774,58114.196779737,0
+FCOM.US,D,20201012,000000,39.2744,39.9518,39.1072,39.5878,106807.56689039,0
+FCOM.US,D,20201013,000000,39.7956,39.8832,39.4554,39.6674,49948.877207291,0
+FCOM.US,D,20201014,000000,39.8742,39.8742,39.1182,39.2157,44877.593538328,0
+FCOM.US,D,20201015,000000,38.7044,39.0536,38.6148,38.959,184346.4387185,0
+FCOM.US,D,20201016,000000,39.2844,39.3252,38.9202,38.9402,64254.018514133,0
+FCOM.US,D,20201019,000000,39.156,39.2186,38.187,38.2915,76526.625514009,0
+FCOM.US,D,20201020,000000,38.3502,38.8406,38.2567,38.5074,55641.38056058,0
+FCOM.US,D,20201021,000000,38.979,39.5192,38.979,39.2544,52314.135973014,0
+FCOM.US,D,20201022,000000,39.3828,39.5838,39.0774,39.4804,48538.567794495,0
+FCOM.US,D,20201023,000000,39.727,39.9438,39.4504,39.9438,43384.856918227,0
+FCOM.US,D,20201026,000000,39.6772,39.7558,38.6546,39.0386,94858.637460665,0
+FCOM.US,D,20201027,000000,39.156,39.2992,38.952,39.2446,34926.016070987,0
+FCOM.US,D,20201028,000000,38.5462,38.5462,37.7503,37.7702,101325.15239475,0
+FCOM.US,D,20201029,000000,38.1632,39.0336,38.016,38.783,53829.992419555,0
+FCOM.US,D,20201030,000000,39.0088,39.1292,37.9184,38.2418,91545.465810933,0
+FCOM.US,D,20201102,000000,38.576,38.8616,38.0448,38.3154,84737.179529488,0
+FCOM.US,D,20201103,000000,38.6745,39.1858,38.4786,39.0168,82758.926554162,0
+FCOM.US,D,20201104,000000,39.8644,40.7726,39.8644,40.4442,91362.517619108,0
+FCOM.US,D,20201105,000000,41.1715,41.4958,40.9108,41.3267,196371.76409646,0
+FCOM.US,D,20201106,000000,41.3665,41.5157,41.0024,41.4292,63201.563806223,0
+FCOM.US,D,20201109,000000,41.8191,42.2628,41.1715,41.1715,170975.13735784,0
+FCOM.US,D,20201110,000000,40.7875,41.1616,40.3696,41.1018,85486.060864152,0
+FCOM.US,D,20201111,000000,41.3366,41.456,41.2014,41.3964,82461.384439986,0
+FCOM.US,D,20201112,000000,41.3665,41.5774,41.077,41.1974,53491.236701726,0
+FCOM.US,D,20201113,000000,41.5058,41.9415,41.3665,41.8669,59836.121244541,0
+FCOM.US,D,20201116,000000,42.0559,42.2907,41.8679,42.1932,85879.097913619,0
+FCOM.US,D,20201117,000000,42.046,42.2628,41.8679,42.1544,65764.848911447,0
+FCOM.US,D,20201118,000000,42.1544,42.2718,41.7704,41.7704,60856.409237405,0
+FCOM.US,D,20201119,000000,41.7216,42.1812,41.6242,42.0798,91061.959875398,0
+FCOM.US,D,20201120,000000,42.1743,42.3066,42.046,42.0559,84327.053912652,0
+FCOM.US,D,20201123,000000,42.3305,42.418,41.848,42.223,61805.32733126,0
+FCOM.US,D,20201124,000000,42.5573,42.988,42.3016,42.9502,67267.63763,0
+FCOM.US,D,20201125,000000,43.0477,43.0477,42.5632,42.9502,51822.588358718,0
+FCOM.US,D,20201127,000000,43.1263,43.3084,43.0258,43.2248,26276.185353162,0
+FCOM.US,D,20201130,000000,43.1462,43.1462,42.5284,42.9025,206288.15921922,0
+FCOM.US,D,20201201,000000,43.2049,43.9132,43.1771,43.7033,149041.45853588,0
+FCOM.US,D,20201202,000000,43.6765,44.1381,43.378,44.0714,65558.780893184,0
+FCOM.US,D,20201203,000000,44.1003,44.2465,43.9033,43.9928,68539.228084161,0
+FCOM.US,D,20201204,000000,44.0515,44.1569,43.9391,44.0903,52737.329317837,0
+FCOM.US,D,20201207,000000,44.0903,44.4445,43.9729,44.3897,70861.26282654,0
+FCOM.US,D,20201208,000000,44.3161,44.3947,44.0227,44.3847,118341.34465406,0
+FCOM.US,D,20201209,000000,44.5221,44.8175,43.7113,43.8436,80435.886601937,0
+FCOM.US,D,20201210,000000,43.6466,44.0903,43.3303,44.0485,46363.293689513,0
+FCOM.US,D,20201211,000000,44.0316,44.4395,43.9958,44.3947,51476.796171974,0
+FCOM.US,D,20201214,000000,44.5021,44.7289,44.1868,44.1868,74016.61653058,0
+FCOM.US,D,20201215,000000,44.4445,44.532,44.0445,44.532,102690.22736451,0
+FCOM.US,D,20201216,000000,44.6603,44.6603,44.3649,44.5121,97561.646734371,0
+FCOM.US,D,20201217,000000,44.7289,44.8175,44.3947,44.5021,63037.714601458,0
+FCOM.US,D,20201218,000000,44.7289,44.7289,44.1967,44.4544,71181.924767155,0
+FCOM.US,D,20201221,000000,44.0793,44.1918,43.5292,44.1291,76322.567915436,0
+FCOM.US,D,20201222,000000,44.1769,44.1769,43.6048,43.9023,62512.995062271,0
+FCOM.US,D,20201223,000000,44.0405,44.4156,43.9868,44.1868,53839.039308161,0
+FCOM.US,D,20201224,000000,44.336,44.336,44.0147,44.1669,28337.870745638,0
+FCOM.US,D,20201228,000000,44.4922,44.8573,44.3062,44.7687,76012.963283118,0
+FCOM.US,D,20201229,000000,44.8772,44.9837,44.6822,44.7687,67159.074966721,0
+FCOM.US,D,20201230,000000,44.9548,44.9548,44.4833,44.4902,54542.686199791,0
+FCOM.US,D,20201231,000000,44.5021,44.8165,44.5021,44.7877,46078.819303325,0
+FCOM.US,D,20210104,000000,44.9359,45.0841,43.6257,44.148,1051215.2841706,0
+FCOM.US,D,20210105,000000,43.9023,44.4544,43.9023,44.3161,66959.038207528,0
+FCOM.US,D,20210106,000000,43.8326,44.6285,43.5899,44.3549,75185.675580531,0
+FCOM.US,D,20210107,000000,44.6703,45.103,44.4345,45.0055,149936.09529809,0
+FCOM.US,D,20210108,000000,45.2811,45.2811,44.6703,45.1627,77893.710903462,0
+FCOM.US,D,20210111,000000,44.7289,44.8871,44.4544,44.5419,74160.361538441,0
+FCOM.US,D,20210112,000000,44.5121,44.719,43.8038,44.0893,214567.06750417,0
+FCOM.US,D,20210113,000000,44.0893,44.3599,43.9441,44.0793,96251.858306093,0
+FCOM.US,D,20210114,000000,44.2167,44.3459,43.7749,43.8525,68148.201454384,0
+FCOM.US,D,20210115,000000,43.7849,44.1013,43.5382,43.8326,132207.20925855,0
+FCOM.US,D,20210119,000000,44.1569,44.6852,43.9242,44.6215,225007.17695628,0
+FCOM.US,D,20210120,000000,45.2811,46.0591,45.2811,45.8909,159920.84469032,0
+FCOM.US,D,20210121,000000,46.0371,46.3047,45.9387,45.9993,102873.17555633,0
+FCOM.US,D,20210122,000000,45.9197,46.1367,45.8721,46.0471,40408.430566631,0
+FCOM.US,D,20210125,000000,46.3047,46.4888,45.6103,46.2968,93982.094475663,0
+FCOM.US,D,20210126,000000,46.3147,46.7275,46.2909,46.6857,73845.730856898,0
+FCOM.US,D,20210127,000000,46.2659,46.2659,44.8573,45.1428,226962.31010517,0
+FCOM.US,D,20210128,000000,45.5159,46.1565,45.5159,45.6054,56670.71544205,0
+FCOM.US,D,20210129,000000,45.3299,45.3299,44.3479,44.7001,103687.39553093,0
+FCOM.US,D,20210201,000000,45.1129,45.7527,44.8175,45.6452,88723.841775495,0
+FCOM.US,D,20210202,000000,46.0083,46.5793,46.0083,46.3923,81917.565913741,0
+FCOM.US,D,20210203,000000,47.2001,47.4359,46.8549,47.0817,106536.16023219,0
+FCOM.US,D,20210204,000000,47.2399,47.4459,46.9543,47.4359,61459.535144516,0
+FCOM.US,D,20210205,000000,47.7999,48.1263,47.6825,48.1263,89569.223255297,0
+FCOM.US,D,20210208,000000,48.4009,48.4009,48.0169,48.3611,275942.1650217,0
+FCOM.US,D,20210209,000000,48.3511,48.748,48.2198,48.5192,70608.955155399,0
+FCOM.US,D,20210210,000000,48.9719,48.9917,48.2049,48.8724,59520.485353152,0
+FCOM.US,D,20210211,000000,49.1281,49.1281,48.6177,49.0614,116933.04566095,0
+FCOM.US,D,20210212,000000,49.0216,49.1679,48.9609,49.1679,44699.67139573,0
+FCOM.US,D,20210216,000000,49.2872,49.7787,49.2176,49.3469,76701.532027071,0
+FCOM.US,D,20210217,000000,49.138,49.4792,48.8605,49.4543,235598.06788515,0
+FCOM.US,D,20210218,000000,49.0614,49.2972,48.7451,49.0992,52116.109633513,0
+FCOM.US,D,20210219,000000,49.3171,49.3171,48.7858,48.8634,109059.23694361,0
+FCOM.US,D,20210222,000000,48.4506,49.0614,48.3809,48.5679,55506.682441324,0
+FCOM.US,D,20210223,000000,48.1163,49.1479,47.2877,49.0017,86358.583009773,0
+FCOM.US,D,20210224,000000,48.8724,49.2554,48.4605,49.2076,59244.052645726,0
+FCOM.US,D,20210225,000000,49.0903,49.3141,47.5553,47.7015,80961.611350969,0
+FCOM.US,D,20210226,000000,48.0567,48.7162,47.4807,48.0567,51935.171861379,0
+FCOM.US,D,20210301,000000,48.5381,49.2176,48.4367,49.1479,80125.276759775,0
+FCOM.US,D,20210302,000000,49.3071,49.4046,48.7858,48.8047,52911.230621054,0
+FCOM.US,D,20210303,000000,48.7361,48.8435,47.8815,48.0169,55463.458417982,0
+FCOM.US,D,20210304,000000,48.0467,48.6963,47.1215,47.7015,135457.05268803,0
+FCOM.US,D,20210305,000000,48.1063,48.8187,47.2857,48.7719,142916.71494916,0
+FCOM.US,D,20210308,000000,48.8336,49.0713,48.1362,48.1362,76165.755179587,0
+FCOM.US,D,20210309,000000,48.9818,49.1479,48.5809,48.7361,51390.348125288,0
+FCOM.US,D,20210310,000000,49.3469,49.3469,48.7858,49.0117,114063.17155294,0
+FCOM.US,D,20210311,000000,49.523,50.1239,49.4743,49.898,71056.273536507,0
+FCOM.US,D,20210312,000000,49.6503,49.7588,49.2972,49.7488,72540.968477846,0
+FCOM.US,D,20210315,000000,49.8682,50.0443,49.5538,50.0244,63608.673793523,0
+FCOM.US,D,20210316,000000,50.2512,50.7446,50.1239,50.3497,58424.806621899,0
+FCOM.US,D,20210317,000000,50.1826,50.6501,49.6553,50.478,53778.72671745,0
+FCOM.US,D,20210318,000000,50.094,50.1915,49.3559,49.4046,53062.012097832,0
+FCOM.US,D,20210319,000000,49.6016,50.0065,49.3957,49.8095,59801.944109804,0
+FCOM.US,D,20210322,000000,50.0254,50.4213,49.7498,50.1438,68222.586982927,0
+FCOM.US,D,20210323,000000,50.1149,50.2621,49.5528,49.5867,45343.005696649,0
+FCOM.US,D,20210324,000000,49.7697,49.7697,48.3989,48.4486,109170.81523642,0
+FCOM.US,D,20210325,000000,48.174,48.5083,47.7881,48.3093,89580.280563594,0
+FCOM.US,D,20210326,000000,48.5182,48.5182,47.2021,48.0248,144733.12913941,0
+FCOM.US,D,20210329,000000,47.9462,48.4337,47.6915,48.2526,63999.700423301,0
+FCOM.US,D,20210330,000000,48.1243,48.3889,48.0447,48.2795,689987.09504395,0
+FCOM.US,D,20210331,000000,48.5371,48.8694,48.4486,48.6267,49117.568665323,0
+FCOM.US,D,20210401,000000,49.0703,49.5717,49.0703,49.5717,202042.15283316,0
+FCOM.US,D,20210405,000000,49.9478,50.4989,49.9358,50.4512,67793.362379033,0
+FCOM.US,D,20210406,000000,50.4989,50.8143,50.4313,50.667,86058.025266062,0
+FCOM.US,D,20210407,000000,50.6571,51.0222,50.6571,50.9625,130218.90418477,0
+FCOM.US,D,20210408,000000,51.2689,51.2689,50.8461,51.0809,78453.61278723,0
+FCOM.US,D,20210409,000000,51.0122,51.1594,50.7735,51.1306,65290.38986452,0
+FCOM.US,D,20210412,000000,51.0411,51.0411,50.6322,50.864,56048.49054788,0
+FCOM.US,D,20210413,000000,51.0122,51.0809,50.8441,50.9038,66466.485383387,0
+FCOM.US,D,20210414,000000,50.9336,51.0222,50.4412,50.4989,60836.305040501,0
+FCOM.US,D,20210415,000000,50.8441,51.255,50.8441,51.1594,92330.534700023,0
+FCOM.US,D,20210416,000000,51.3774,51.3774,50.8819,51.056,116342.98748182,0
+FCOM.US,D,20210419,000000,50.9436,51.2002,50.5586,50.854,82960.973733045,0
+FCOM.US,D,20210420,000000,50.8043,50.8043,50.0065,50.3716,113836.99933778,0
+FCOM.US,D,20210421,000000,50.2024,50.5288,49.899,50.5288,77340.845488609,0
+FCOM.US,D,20210422,000000,50.7168,50.7944,50.0373,50.2323,60786.044548242,0
+FCOM.US,D,20210423,000000,50.4512,50.9924,50.4213,50.864,96376.504326896,0
+FCOM.US,D,20210426,000000,50.9526,51.1107,50.864,51.0222,58890.218780221,0
+FCOM.US,D,20210427,000000,51.1107,51.1107,50.8242,50.874,92261.175220705,0
+FCOM.US,D,20210428,000000,51.3276,51.6499,51.1356,51.2162,62095.832976518,0
+FCOM.US,D,20210429,000000,52.1264,52.4179,51.831,52.3821,58542.416173786,0
+FCOM.US,D,20210430,000000,51.9185,51.9782,51.6032,51.8688,171041.48120762,0
+FCOM.US,D,20210503,000000,52.1454,52.1454,51.5146,51.5544,66932.902751554,0
+FCOM.US,D,20210504,000000,51.3276,51.3276,50.2323,50.9436,99702.743704617,0
+FCOM.US,D,20210505,000000,51.249,51.249,50.6232,50.6969,59421.974788324,0
+FCOM.US,D,20210506,000000,50.7168,51.061,50.3815,51.061,43070.226236684,0
+FCOM.US,D,20210507,000000,51.3962,51.8409,51.3276,51.5832,45279.677476403,0
+FCOM.US,D,20210510,000000,51.2888,51.2888,50.5884,50.6272,52591.573890285,0
+FCOM.US,D,20210511,000000,49.9577,50.5188,49.6702,50.48,67149.022868269,0
+FCOM.US,D,20210512,000000,49.8692,50.0841,49.2673,49.3469,62821.594484743,0
+FCOM.US,D,20210513,000000,49.6603,50.0353,49.2673,49.6941,56924.028323037,0
+FCOM.US,D,20210514,000000,50.0851,50.6969,50.0234,50.6471,44791.145491642,0
+FCOM.US,D,20210517,000000,50.5387,50.6173,49.8294,50.2024,174044.04301519,0
+FCOM.US,D,20210518,000000,50.1149,50.3815,49.7299,49.7498,52428.729895365,0
+FCOM.US,D,20210519,000000,49.0305,49.7299,48.9261,49.71,121263.48967401,0
+FCOM.US,D,20210520,000000,49.9279,50.7406,49.9279,50.6372,48155.58284348,0
+FCOM.US,D,20210521,000000,50.9336,51.0411,50.48,50.4989,111093.78167026,0
+FCOM.US,D,20210524,000000,50.8043,51.5743,50.8043,51.455,39980.211172582,0
+FCOM.US,D,20210525,000000,51.7126,51.7614,51.2988,51.3873,140302.16414184,0
+FCOM.US,D,20210526,000000,51.5146,51.831,51.437,51.7026,873423.81885257,0
+FCOM.US,D,20210527,000000,51.7226,52.0568,51.643,51.9682,54481.368399235,0
+FCOM.US,D,20210528,000000,52.1652,52.1652,51.811,51.821,142004.98961958,0
+FCOM.US,D,20210601,000000,52.0767,52.1852,51.6539,51.9484,49799.100940359,0
+FCOM.US,D,20210602,000000,52.0568,52.1264,51.7564,52.0369,50864.623376256,0
+FCOM.US,D,20210603,000000,51.623,51.6519,51.0709,51.4649,43965.868208745,0
+FCOM.US,D,20210604,000000,51.6927,52.0936,51.5882,51.9682,34540.015490436,0
+FCOM.US,D,20210607,000000,52.008,52.4606,51.9961,52.4606,44005.071392706,0
+FCOM.US,D,20210608,000000,52.6198,52.6198,52.1164,52.3622,40187.28440069,0
+FCOM.US,D,20210609,000000,52.59,52.6398,52.2746,52.2946,61238.388978576,0
+FCOM.US,D,20210610,000000,52.392,52.5552,52.197,52.4606,37473.217818688,0
+FCOM.US,D,20210611,000000,52.5602,52.6497,52.395,52.6497,31723.417504224,0
+FCOM.US,D,20210614,000000,52.7074,52.973,52.6497,52.973,45286.713945319,0
+FCOM.US,D,20210615,000000,53.0028,53.0626,52.5402,52.59,109649.29512273,0
+FCOM.US,D,20210616,000000,52.6885,52.6885,51.7424,52.2338,50769.128440964,0
+FCOM.US,D,20210617,000000,52.2448,52.8328,52.195,52.6198,95049.627331251,0
+FCOM.US,D,20210618,000000,52.4906,52.4906,52.0408,52.1542,63410.647454022,0
+FCOM.US,D,20210621,000000,52.3722,52.6,52.0658,52.58,43313.487019218,0
+FCOM.US,D,20210622,000000,52.6198,53.1242,52.4806,53.0734,45804.397015589,0
+FCOM.US,D,20210623,000000,53.0734,53.349,53.0734,53.163,34165.072218181,0
+FCOM.US,D,20210624,000000,53.4486,53.7062,53.4486,53.6863,67902.930252159,0
+FCOM.US,D,20210625,000000,53.7062,53.8912,53.6216,53.8136,120882.51514269,0
+FCOM.US,D,20210628,000000,53.952,54.2434,53.6834,54.2384,77278.522478208,0
+FCOM.US,D,20210629,000000,54.2981,54.2981,53.8336,53.952,590413.01819952,0
+FCOM.US,D,20210630,000000,53.8932,53.922,53.6416,53.8136,78859.717564686,0
+FCOM.US,D,20210701,000000,53.8634,54.2384,53.8136,54.1788,78178.185289649,0
+FCOM.US,D,20210702,000000,54.3478,54.4862,54.1837,54.4165,45958.194121903,0
+FCOM.US,D,20210706,000000,54.5946,54.6144,53.8444,54.328,68910.150517035,0
+FCOM.US,D,20210707,000000,54.5548,54.5548,53.942,53.9917,58234.82196116,0
+FCOM.US,D,20210708,000000,53.2704,53.7062,52.9452,53.4286,74480.01826921,0
+FCOM.US,D,20210709,000000,53.557,54.0614,53.548,54.0614,107276.9998881,0
+FCOM.US,D,20210712,000000,54.1101,54.2981,53.8356,54.2981,66417.230100974,0
+FCOM.US,D,20210713,000000,54.2384,54.4066,53.922,53.9718,60671.45062589,0
+FCOM.US,D,20210714,000000,54.308,54.318,53.6863,53.755,84080.777500581,0
+FCOM.US,D,20210715,000000,53.7748,53.7748,53.0734,53.4286,86294.249579681,0
+FCOM.US,D,20210716,000000,53.6266,53.6446,52.9252,53.0337,67859.706228815,0
+FCOM.US,D,20210719,000000,52.4906,52.4906,51.9274,52.224,98135.621555972,0
+FCOM.US,D,20210720,000000,52.4606,53.2228,52.224,53.0436,81934.654481109,0
+FCOM.US,D,20210721,000000,53.1034,53.5182,53.1034,53.5182,207001.8582093,0
+FCOM.US,D,20210722,000000,53.5272,53.5768,53.153,53.547,54816.103277682,0
+FCOM.US,D,20210723,000000,54.2086,55.1378,54.113,55.0293,93690.583620559,0
+FCOM.US,D,20210726,000000,55.0293,55.3745,54.8612,55.3646,296614.30548794,0
+FCOM.US,D,20210727,000000,55.3049,55.3049,54.2394,54.712,87269.303129511,0
+FCOM.US,D,20210728,000000,55.1378,55.4004,54.9278,55.1865,294402.84382853,0
+FCOM.US,D,20210729,000000,55.0094,55.0392,54.5746,54.6045,91004.662914223,0
+FCOM.US,D,20210730,000000,54.2186,54.5796,53.932,54.2086,82991.1300284,0
+FCOM.US,D,20210802,000000,54.526,54.526,53.9768,54.0514,65065.222859198,0
+FCOM.US,D,20210803,000000,54.13,54.13,53.2506,53.8336,68900.098418583,0
+FCOM.US,D,20210804,000000,53.7948,53.9917,53.5968,53.942,343267.09961287,0
+FCOM.US,D,20210805,000000,53.9917,54.526,53.922,54.4762,52133.198200881,0
+FCOM.US,D,20210806,000000,54.4264,54.6512,54.2742,54.3767,55571.015871417,0
+FCOM.US,D,20210809,000000,54.3767,54.3767,54.0434,54.2981,60162.814444227,0
+FCOM.US,D,20210810,000000,54.3767,54.4145,54.0514,54.1598,32141.584799822,0
+FCOM.US,D,20210811,000000,54.3578,54.3578,54.0315,54.2882,45743.079215034,0
+FCOM.US,D,20210812,000000,54.2484,54.3866,53.947,54.3866,42312.298013414,0
+FCOM.US,D,20210813,000000,54.4961,54.506,54.2832,54.328,42548.522327032,0
+FCOM.US,D,20210816,000000,54.1598,54.2782,53.6514,54.2782,173995.79294262,0
+FCOM.US,D,20210817,000000,53.952,54.1002,53.4088,53.8336,54321.54003385,0
+FCOM.US,D,20210818,000000,53.7152,54.0414,53.4187,53.4684,55452.401109685,0
+FCOM.US,D,20210819,000000,53.1232,53.568,53.0536,53.3092,60900.638470593,0
+FCOM.US,D,20210820,000000,53.4486,53.942,53.2466,53.932,84553.226127819,0
+FCOM.US,D,20210823,000000,54.1101,54.89,54.1101,54.712,75473.165596254,0
+FCOM.US,D,20210824,000000,54.8612,55.083,54.8413,54.9796,55975.110229181,0
+FCOM.US,D,20210825,000000,55.0293,55.1904,54.9696,55.1178,53043.918320619,0
+FCOM.US,D,20210826,000000,55.0094,55.1477,54.6424,54.6622,54367.779686729,0
+FCOM.US,D,20210827,000000,54.7716,55.6411,54.7518,55.5814,75056.003510501,0
+FCOM.US,D,20210830,000000,55.7008,56.0649,55.4342,55.9376,333136.59479309,0
+FCOM.US,D,20210831,000000,55.9376,56.244,55.8978,56.1445,78913.998896325,0
+FCOM.US,D,20210901,000000,56.2738,56.618,56.2708,56.4121,239928.51189821,0
+FCOM.US,D,20210902,000000,56.5981,56.5981,56.1156,56.244,53336.434385568,0
+FCOM.US,D,20210903,000000,56.1346,56.2042,55.9376,56.1843,46994.56547229,0
+FCOM.US,D,20210907,000000,56.1843,56.4499,56.1346,56.3723,75093.196274773,0
+FCOM.US,D,20210908,000000,56.2937,56.3723,55.8331,55.9873,62285.817637259,0
+FCOM.US,D,20210909,000000,55.9475,56.1346,55.7306,55.7993,63666.975964544,0
+FCOM.US,D,20210910,000000,56.1047,56.1047,55.4143,55.464,64395.753102304,0
+FCOM.US,D,20210913,000000,55.8381,55.8381,55.3248,55.6113,142570.92276242,0
+FCOM.US,D,20210914,000000,55.6908,55.7923,54.891,54.9696,107473.0158079,0
+FCOM.US,D,20210915,000000,55.0194,55.4292,54.6144,55.3745,50450.476920039,0
+FCOM.US,D,20210916,000000,55.3049,55.473,54.9298,55.3248,64297.242537476,0
+FCOM.US,D,20210917,000000,55.2253,55.3745,54.6194,54.8403,54235.091987164,0
+FCOM.US,D,20210920,000000,54.0086,54.0584,52.9988,53.742,123440.77419868,0
+FCOM.US,D,20210921,000000,54.0683,54.2494,53.5282,53.6326,73496.923040619,0
+FCOM.US,D,20210922,000000,53.6126,54.0732,53.543,53.7918,277156.45851468,0
+FCOM.US,D,20210923,000000,54.1071,54.504,53.9798,54.306,62587.380590815,0
+FCOM.US,D,20210924,000000,54.0782,54.7338,54.0584,54.6404,41516.171816027,0
+FCOM.US,D,20210927,000000,54.4344,54.7259,54.2274,54.5826,42921.455179596,0
+FCOM.US,D,20210928,000000,54.0186,54.127,53.0686,53.158,77484.590496471,0
+FCOM.US,D,20210929,000000,53.4744,53.5818,52.9004,52.9202,49720.694572434,0
+FCOM.US,D,20210930,000000,53.0984,53.365,52.7632,52.8606,47587.63928095,0
+FCOM.US,D,20211001,000000,53.0586,53.929,52.9502,53.752,79928.255630118,0
+FCOM.US,D,20211004,000000,53.4446,53.4446,52.2766,52.594,116783.26939402,0
+FCOM.US,D,20211005,000000,52.8108,53.6376,52.8108,53.365,80443.928280698,0
+FCOM.US,D,20211006,000000,52.8805,53.5331,52.6964,53.4934,62152.124727849,0
+FCOM.US,D,20211007,000000,53.9788,54.326,53.8704,53.8803,161647.79520436,0
+FCOM.US,D,20211008,000000,54.0484,54.0484,53.4446,53.5042,40516.993229911,0
+FCOM.US,D,20211011,000000,53.3252,53.5132,52.7412,52.7612,57882.998515345,0
+FCOM.US,D,20211012,000000,52.8108,52.8108,52.207,52.4248,135539.47989534,0
+FCOM.US,D,20211013,000000,52.6914,52.8208,52.406,52.7014,97887.334724211,0
+FCOM.US,D,20211014,000000,53.2376,53.6246,53.167,53.5331,46738.236961768,0
+FCOM.US,D,20211015,000000,53.8306,53.8306,53.4048,53.4048,63212.62111452,0
+FCOM.US,D,20211018,000000,53.3052,53.7122,53.2178,53.6624,207115.44692181,0
+FCOM.US,D,20211019,000000,53.939,54.1768,53.7828,54.137,59061.104453902,0
+FCOM.US,D,20211020,000000,54.2265,54.4244,54.127,54.2662,74825.810455954,0
+FCOM.US,D,20211021,000000,54.306,54.3846,54.127,54.3846,59931.616179834,0
+FCOM.US,D,20211022,000000,53.5142,53.5142,52.791,53.0686,60756.893462731,0
+FCOM.US,D,20211025,000000,52.9402,53.1978,52.5741,53.1978,90580.464359554,0
+FCOM.US,D,20211026,000000,53.4744,53.4744,52.6826,52.8308,56531.996483414,0
+FCOM.US,D,20211027,000000,52.7612,53.1978,52.6338,52.6338,40956.269932257,0
+FCOM.US,D,20211028,000000,52.781,53.183,52.5652,52.979,73552.209582104,0
+FCOM.US,D,20211029,000000,52.8805,53.2078,52.7562,53.0984,113675.16055271,0
+FCOM.US,D,20211101,000000,53.2954,53.6226,53.1482,53.2954,75144.461976878,0
+FCOM.US,D,20211102,000000,53.4446,53.4594,53.0636,53.2854,74356.377458253,0
+FCOM.US,D,20211103,000000,53.2276,53.7022,53.1422,53.6824,58875.140632543,0
+FCOM.US,D,20211104,000000,53.762,53.939,53.4148,53.6426,66042.286828719,0
+FCOM.US,D,20211105,000000,54.0872,54.524,54.0584,54.2066,70386.803779613,0
+FCOM.US,D,20211108,000000,54.5438,54.5518,54.0872,54.137,78020.367343955,0
+FCOM.US,D,20211109,000000,54.2762,54.2922,53.752,53.9588,83347.979523441,0
+FCOM.US,D,20211110,000000,53.732,53.8842,53.1382,53.345,64835.02980465,0
+FCOM.US,D,20211111,000000,53.3052,53.4536,53.1482,53.151,32029.001297161,0
+FCOM.US,D,20211112,000000,53.4546,53.8306,53.2626,53.8306,38482.448503255,0
+FCOM.US,D,20211115,000000,53.929,54.316,53.8912,53.9888,142668.4281174,0
+FCOM.US,D,20211116,000000,53.949,53.9788,53.7022,53.7222,69116.218535298,0
+FCOM.US,D,20211117,000000,53.6624,53.727,53.366,53.4296,53256.017597953,0
+FCOM.US,D,20211118,000000,53.365,53.375,52.768,52.9402,65647.239359561,0
+FCOM.US,D,20211119,000000,53.168,53.168,52.5343,52.6148,68917.186985951,0
+FCOM.US,D,20211122,000000,52.801,52.801,52.02,52.02,100395.33328795,0
+FCOM.US,D,20211123,000000,51.9902,52.1234,51.445,51.812,91751.533829196,0
+FCOM.US,D,20211124,000000,51.5832,51.9652,51.455,51.9006,50122.778510509,0
+FCOM.US,D,20211126,000000,51.2082,51.2878,50.7914,51.0391,64984.806071583,0
+FCOM.US,D,20211129,000000,51.4748,51.4947,50.9456,51.2778,88383.075637977,0
+FCOM.US,D,20211130,000000,50.9605,50.9704,49.7031,49.7627,127898.87986209,0
+FCOM.US,D,20211201,000000,50.4661,50.5984,48.4765,48.4963,91341.40821236,0
+FCOM.US,D,20211202,000000,48.6545,49.6533,48.6545,49.4365,193784.35395496,0
+FCOM.US,D,20211203,000000,49.6832,49.6981,48.6346,49.2186,172142.1859881,0
+FCOM.US,D,20211206,000000,49.525,50.1686,49.2733,50.0403,99260.451372735,0
+FCOM.US,D,20211207,000000,50.674,50.856,50.475,50.5944,126355.88274972,0
+FCOM.US,D,20211208,000000,50.7526,51.2818,50.6312,51.1187,65077.28537734,0
+FCOM.US,D,20211209,000000,50.9406,51.1982,50.4163,50.5148,52243.771283851,0
+FCOM.US,D,20211210,000000,50.861,50.871,50.1308,50.3865,133553.18524125,0
+FCOM.US,D,20211213,000000,50.3865,50.475,49.8125,50.0005,189223.71688735,0
+FCOM.US,D,20211214,000000,49.3867,49.8921,49.3797,49.7727,95322.039199296,0
+FCOM.US,D,20211215,000000,49.6832,50.2572,48.942,50.2174,55851.469418223,0
+FCOM.US,D,20211216,000000,50.3069,50.7237,49.8911,50.0502,80673.116125401,0
+FCOM.US,D,20211217,000000,49.6822,50.3676,49.3897,50.1,116080.62771223,0
+FCOM.US,D,20211220,000000,49.5031,49.712,49.2156,49.6125,136570.8251965,0
+FCOM.US,D,20211221,000000,49.6125,50.7257,49.6125,50.6561,1139148.0257979,0
+FCOM.US,D,20211222,000000,50.5765,50.9635,50.5168,50.8938,95430.601862577,0
+FCOM.US,D,20211223,000000,50.9933,51.5146,50.9177,51.3813,54500.467386294,0
+FCOM.US,D,20211227,000000,51.4997,51.8479,51.427,51.7186,69727.386121171,0
+FCOM.US,D,20211228,000000,51.7683,52.1454,51.5992,51.619,85881.10833331,0
+FCOM.US,D,20211229,000000,51.5395,51.5694,51.242,51.4002,78761.206999857,0
+FCOM.US,D,20211230,000000,51.4698,51.9374,51.4698,51.6489,44577.035794618,0
+FCOM.US,D,20211231,000000,51.5694,51.6986,51.0033,51.0132,62838.683052111,0
+FCOM.US,D,20220103,000000,51.0828,51.5494,51.0828,51.4102,85824.816581979,0
+FCOM.US,D,20220104,000000,51.6092,51.6489,50.9028,51.1525,59566.725006031,0
+FCOM.US,D,20220105,000000,51.1525,51.2918,49.6921,49.7021,103918.59379533,0
+FCOM.US,D,20220106,000000,49.6623,50.4472,49.5131,49.901,100447.6041999,0
+FCOM.US,D,20220107,000000,49.9906,50.2781,49.7617,49.9309,71751.878749375,0
+FCOM.US,D,20220110,000000,49.5329,49.8413,48.6993,49.8015,232093.90636484,0
+FCOM.US,D,20220111,000000,49.7916,50.4372,49.5926,50.4074,66982.158033968,0
+FCOM.US,D,20220112,000000,50.5964,50.8242,50.3278,50.4671,64113.289135807,0
+FCOM.US,D,20220113,000000,50.5666,50.7038,49.8383,49.8911,42085.120588401,0
+FCOM.US,D,20220114,000000,49.2852,50.0602,49.2753,50.0304,214857.57314943,0
+FCOM.US,D,20220118,000000,49.4643,49.5727,48.9967,49.0962,115009.07401726,0
+FCOM.US,D,20220119,000000,49.1857,49.6623,48.8983,48.9371,64229.893477848,0
+FCOM.US,D,20220120,000000,49.1857,49.8364,48.3312,48.4307,138712.92737659,0
+FCOM.US,D,20220121,000000,47.8348,47.9054,46.6827,46.7225,140982.69120702,0
+FCOM.US,D,20220124,000000,45.8681,47.0399,44.7956,47.0399,417032.41368216,0
+FCOM.US,D,20220125,000000,46.2859,46.7107,45.6761,46.067,120668.40544566,0
+FCOM.US,D,20220126,000000,46.8419,46.8419,44.9249,45.3717,91207.71530295,0
+FCOM.US,D,20220127,000000,45.7287,46.2859,45.2543,45.3517,61311.769297273,0
+FCOM.US,D,20220128,000000,45.5308,46.6629,45.2323,46.6429,68465.847765463,0
+FCOM.US,D,20220131,000000,46.6729,47.9143,46.6429,47.9143,52419.683006759,0
+FCOM.US,D,20220201,000000,48.0337,48.4983,47.6737,48.4207,175446.31074923,0
+FCOM.US,D,20220202,000000,49.7021,49.7319,48.759,49.1479,140132.283678,0
+FCOM.US,D,20220203,000000,46.6033,47.1802,46.0521,46.1167,118667.0326439,0
+FCOM.US,D,20220204,000000,46.2361,46.9513,45.6899,46.5933,96195.566554763,0
+FCOM.US,D,20220207,000000,46.8021,46.8021,45.7705,45.8681,111362.17269893,0
+FCOM.US,D,20220208,000000,45.6899,46.0471,45.5805,45.9477,88248.377518723,0
+FCOM.US,D,20220209,000000,46.4341,47.2229,46.4341,47.2091,96422.743979775,0
+FCOM.US,D,20220210,000000,46.6729,47.4975,46.4341,46.6033,73873.876732563,0
+FCOM.US,D,20220211,000000,46.6231,46.8817,45.491,45.6899,75199.748518363,0
+FCOM.US,D,20220214,000000,45.5905,46.0173,45.3129,45.6403,139571.37658438,0
+FCOM.US,D,20220215,000000,46.2659,46.4639,46.0471,46.4141,79214.556640036,0
+FCOM.US,D,20220216,000000,45.9575,46.2411,45.6203,46.1565,146752.59571839,0
+FCOM.US,D,20220217,000000,45.7984,45.7984,44.8354,44.8951,139763.37166481,0
+FCOM.US,D,20220218,000000,44.9249,45.1309,44.2196,44.3689,89133.967392331,0
+FCOM.US,D,20220222,000000,44.0207,44.5589,43.6237,43.8515,115933.86707483,0
+FCOM.US,D,20220223,000000,44.2296,44.2296,43.0875,43.0975,88570.044669182,0
+FCOM.US,D,20220224,000000,41.9544,44.4186,41.9156,44.3589,94001.193462721,0
+FCOM.US,D,20220225,000000,44.4385,45.1637,44.1997,45.1329,68673.926203416,0
+FCOM.US,D,20220228,000000,44.5867,45.4313,44.5867,45.0841,49895.601085496,0
+FCOM.US,D,20220301,000000,44.9449,45.1826,44.2495,44.4972,52071.880400324,0
+FCOM.US,D,20220302,000000,44.6165,45.0045,44.3012,44.8453,79285.926539044,0
+FCOM.US,D,20220303,000000,45.1826,45.1826,44.1003,44.3291,84158.17865866,0
+FCOM.US,D,20220304,000000,44.0306,44.1549,43.3253,43.5441,91999.820660957,0
+FCOM.US,D,20220307,000000,43.4148,43.4148,41.9842,42.0042,346681.79745697,0
+FCOM.US,D,20220308,000000,41.9256,43.0995,41.6868,42.0042,121719.85494373,0
+FCOM.US,D,20220309,000000,42.9781,43.4646,42.8886,43.2755,136580.87729496,0
+FCOM.US,D,20220310,000000,42.7791,43.0278,42.4717,42.9383,67352.075256996,0
+FCOM.US,D,20220311,000000,43.1671,43.1671,42.0838,42.0838,106789.47311318,0
+FCOM.US,D,20220314,000000,42.0539,42.4568,41.3884,41.468,151650.98329398,0
+FCOM.US,D,20220315,000000,41.7465,42.4419,41.7465,42.3772,77559.98123486,0
+FCOM.US,D,20220316,000000,42.7194,43.6884,42.5314,43.6635,65606.025755909,0
+FCOM.US,D,20220317,000000,43.4646,44.1699,43.3899,44.1401,66573.037626977,0
+FCOM.US,D,20220318,000000,44.1201,44.8065,43.8592,44.7767,69047.864265825,0
+FCOM.US,D,20220321,000000,44.5977,44.6474,43.9212,44.3689,54196.894013048,0
+FCOM.US,D,20220322,000000,44.4683,45.4197,44.4683,45.2145,63446.835008449,0
+FCOM.US,D,20220323,000000,44.9857,45.2211,44.6872,44.6872,67030.408106537,0
+FCOM.US,D,20220324,000000,44.8563,45.3239,44.7667,45.3039,39796.257770913,0
+FCOM.US,D,20220325,000000,45.4134,45.6123,44.9957,45.4731,36339.341113319,0
+FCOM.US,D,20220328,000000,45.4433,45.6771,44.9657,45.6621,90730.240626487,0
+FCOM.US,D,20220329,000000,46.0799,46.6067,45.9721,46.4281,54322.545243696,0
+FCOM.US,D,20220330,000000,46.3585,46.4473,45.9307,46.0501,960225.69940407,0
+FCOM.US,D,20220331,000000,45.9805,46.0898,45.2045,45.2443,53529.434675844,0
+FCOM.US,D,20220401,000000,45.3637,45.6025,45.2244,45.5725,31167.536459837,0
+FCOM.US,D,20220404,000000,45.682,46.6362,45.682,46.5873,66525.792764254,0
+FCOM.US,D,20220405,000000,46.4381,46.634,45.8013,45.8711,101852.88756347,0
+FCOM.US,D,20220406,000000,45.3736,45.4183,44.727,45.0255,146657.1007831,0
+FCOM.US,D,20220407,000000,44.9558,44.9558,44.0306,44.6275,35829.699721809,0
+FCOM.US,D,20220408,000000,44.5181,44.8463,44.2495,44.4385,36189.564846385,0
+FCOM.US,D,20220411,000000,44.0704,44.5641,43.9212,43.9212,60748.851783969,0
+FCOM.US,D,20220412,000000,44.4484,44.6076,43.4536,43.6426,46438.684427902,0
+FCOM.US,D,20220413,000000,43.6128,44.3887,43.6128,44.2594,61807.33775095,0
+FCOM.US,D,20220414,000000,44.3291,44.3291,43.5332,43.5431,68283.904783484,0
+FCOM.US,D,20220418,000000,43.4934,43.5809,42.986,43.2944,55878.610084043,0
+FCOM.US,D,20220419,000000,43.2745,44.3489,43.2745,44.2196,49415.110779497,0
+FCOM.US,D,20220420,000000,43.4835,43.4835,42.3494,42.4588,98765.888128903,0
+FCOM.US,D,20220421,000000,42.6379,42.7772,41.255,41.3645,146635.99137635,0
+FCOM.US,D,20220422,000000,41.3148,41.3148,40.1856,40.2602,86272.134963087,0
+FCOM.US,D,20220425,000000,40.111,40.7178,39.884,40.708,109994.08209963,0
+FCOM.US,D,20220426,000000,40.4692,40.4692,39.3948,39.4146,61614.337460675,0
+FCOM.US,D,20220427,000000,38.8774,39.2554,38.4,38.5492,3494397.917092,0
+FCOM.US,D,20220428,000000,39.5938,40.1101,38.7581,39.8524,130311.38349053,0
+FCOM.US,D,20220429,000000,39.544,40.0016,38.4298,38.4796,41232.702639683,0
+FCOM.US,D,20220502,000000,38.4796,39.4414,38.4596,39.3948,71669.45154207,0
+FCOM.US,D,20220503,000000,39.2952,39.8276,39.1262,39.5406,89090.743368988,0
+FCOM.US,D,20220504,000000,39.5142,40.9261,38.9777,40.8372,221090.87939943,0
+FCOM.US,D,20220505,000000,40.3498,40.3775,38.9471,39.2952,118862.04335386,0
+FCOM.US,D,20220506,000000,39.0566,39.1758,38.2656,38.5392,246366.88095663,0
+FCOM.US,D,20220509,000000,37.8926,38.1811,37.2707,37.4151,186288.50413941,0
+FCOM.US,D,20220510,000000,37.9821,38.1151,37.1067,37.5245,266869.14095905,0
+FCOM.US,D,20220511,000000,37.3056,38.1208,36.7993,36.8281,527151.14180259,0
+FCOM.US,D,20220512,000000,36.5396,37.5544,36.3427,37.2758,198123.84485663,0
+FCOM.US,D,20220513,000000,37.5344,38.4497,37.5344,38.2706,107087.01522736,0
+FCOM.US,D,20220516,000000,38.1314,38.4596,37.9975,38.0318,92240.065813956,0
+FCOM.US,D,20220517,000000,38.6387,38.9669,38.3791,38.9073,183058.76490682,0
+FCOM.US,D,20220518,000000,38.4596,38.6288,37.6342,37.7135,52707.173022481,0
+FCOM.US,D,20220519,000000,37.4648,38.1207,37.4449,37.6638,206018.76298071,0
+FCOM.US,D,20220520,000000,38.0617,38.2408,36.8331,37.6737,156329.22991348,0
+FCOM.US,D,20220523,000000,37.9423,38.2308,37.4698,38.201,2983774.435564,0
+FCOM.US,D,20220524,000000,36.9475,36.9475,35.9925,36.7386,420977.86232451,0
+FCOM.US,D,20220525,000000,36.5794,37.4648,36.5794,37.2957,72706.828102302,0
+FCOM.US,D,20220526,000000,37.2758,38.201,37.2758,38.0916,103117.44154871,0
+FCOM.US,D,20220527,000000,38.3502,39.0266,38.3502,39.0068,52842.876351581,0
+FCOM.US,D,20220531,000000,38.9868,39.3252,38.5989,38.977,57596.513709467,0
+FCOM.US,D,20220601,000000,39.166,39.4325,38.4398,38.5989,218735.67273216,0
+FCOM.US,D,20220602,000000,38.5989,39.5269,38.4696,39.5142,264613.45006644,0
+FCOM.US,D,20220603,000000,39.0266,39.1263,38.5326,38.6387,47620.81120584,0
+FCOM.US,D,20220606,000000,39.0266,39.2356,38.6312,38.8675,30159.310985115,0
+FCOM.US,D,20220607,000000,38.569,39.146,38.4696,39.1262,99282.565989329,0
+FCOM.US,D,20220608,000000,38.9868,39.544,38.967,39.0366,42930.502068203,0
+FCOM.US,D,20220609,000000,38.768,39.0168,37.9324,37.9324,67223.408396812,0
+FCOM.US,D,20220610,000000,37.3056,37.4051,36.7983,36.848,117172.2856041,0
+FCOM.US,D,20220613,000000,35.8333,36.0286,34.9579,35.0573,94810.387388096,0
+FCOM.US,D,20220614,000000,35.1767,35.3188,34.7191,34.9479,127906.92154084,0
+FCOM.US,D,20220615,000000,35.3061,36.281,35.3061,35.8134,192680.63354494,0
+FCOM.US,D,20220616,000000,35.0175,35.1294,34.2615,34.4505,83992.319034205,0
+FCOM.US,D,20220617,000000,34.5403,35.2784,34.4804,35.049,170236.02597447,0
+FCOM.US,D,20220621,000000,35.4778,35.8768,35.3881,35.408,69379.74025992,0
+FCOM.US,D,20220622,000000,35.1188,35.9865,35.0988,35.4878,83723.901298918,0
+FCOM.US,D,20220623,000000,35.6574,36.0364,35.3941,35.9766,45296.348052065,0
+FCOM.US,D,20220624,000000,36.2159,37.2034,36.2159,37.1934,43682.166233879,0
+FCOM.US,D,20220627,000000,37.2832,37.2832,36.7763,36.8942,57353.584415733,0
+FCOM.US,D,20220628,000000,36.9939,37.2832,35.9067,35.9367,78719.937662542,0
+FCOM.US,D,20220629,000000,35.9367,36.0663,35.5841,36.0065,48956.831168958,0
+FCOM.US,D,20220630,000000,35.6075,36.0065,35.0689,35.5078,43185.880519592,0
+FCOM.US,D,20220701,000000,35.3881,35.9566,35.2484,35.9067,39799.10649361,0
+FCOM.US,D,20220705,000000,35.438,36.6947,35.1387,36.6847,50356.457142988,0
+FCOM.US,D,20220706,000000,36.6747,36.8842,36.3356,36.6149,49777.958441687,0
+FCOM.US,D,20220707,000000,36.7047,37.3468,36.7047,37.2333,58269.958441709,0
+FCOM.US,D,20220708,000000,36.8842,37.333,36.7695,37.0837,53059.459740397,0
+FCOM.US,D,20220711,000000,36.7047,36.7446,36.0065,36.0364,97648.97662363,0
+FCOM.US,D,20220712,000000,36.0563,36.4526,35.9267,36.0364,61289.781818341,0
+FCOM.US,D,20220713,000000,35.4679,36.0582,35.4679,35.8369,94947.979221025,0
+FCOM.US,D,20220714,000000,35.408,35.5376,34.9991,35.3781,48967.859740387,0
+FCOM.US,D,20220715,000000,35.7771,36.2758,35.7771,36.2459,36106.540259834,0
+FCOM.US,D,20220718,000000,36.5251,36.7595,36.0264,36.1561,42109.0909092,0
+FCOM.US,D,20220719,000000,36.565,37.353,36.565,37.3131,58115.558441709,0
+FCOM.US,D,20220720,000000,37.3929,38.0792,37.3829,37.8816,45675.329870248,0
+FCOM.US,D,20220721,000000,37.6223,37.8517,37.0937,37.8417,58415.335065086,0
+FCOM.US,D,20220722,000000,37.0937,37.343,36.206,36.4354,59862.083117038,0
+FCOM.US,D,20220725,000000,36.4852,36.681,36.1461,36.3356,41426.322078029,0
+FCOM.US,D,20220726,000000,36.0863,36.0863,35.6048,35.6873,57891.979220929,0
+FCOM.US,D,20220727,000000,36.206,37.2133,36.206,37.0637,48753.30389623,0
+FCOM.US,D,20220728,000000,36.5949,36.8144,36.1361,36.8144,94399.558441803,0
+FCOM.US,D,20220729,000000,36.5251,36.8722,36.2558,36.8044,47830.914285838,0
+FCOM.US,D,20220801,000000,36.5351,37.1236,36.3506,36.8044,328874.00519566,0
+FCOM.US,D,20220802,000000,36.6448,37.2433,36.6448,36.8377,46934.592207914,0
+FCOM.US,D,20220803,000000,36.974,37.8317,36.974,37.732,45079.787013104,0
+FCOM.US,D,20220804,000000,37.732,37.9813,37.5724,37.8617,30000.722078,0
+FCOM.US,D,20220805,000000,37.2732,37.6023,37.203,37.6023,39121.350649452,0
+FCOM.US,D,20220808,000000,37.7918,38.4601,37.7918,37.8517,55456.670130014,0
+FCOM.US,D,20220809,000000,37.6821,37.6821,37.2632,37.4228,72675.277922266,0
+FCOM.US,D,20220810,000000,38.1609,38.5299,38.1609,38.4102,38474.675324775,0
+FCOM.US,D,20220811,000000,38.9089,39.3762,38.5399,38.5598,56284.815584561,0
+FCOM.US,D,20220812,000000,38.9788,39.2281,38.7693,39.2082,43272.103896216,0
+FCOM.US,D,20220815,000000,39.0286,39.4511,38.9957,39.4076,84086.841558659,0
+FCOM.US,D,20220816,000000,39.1782,39.6969,39.1334,39.4874,44824.124675441,0
+FCOM.US,D,20220817,000000,39.0187,39.0984,38.6197,38.6496,46729.059740381,0
+FCOM.US,D,20220818,000000,38.5798,38.6607,38.2806,38.5199,33047.615584501,0
+FCOM.US,D,20220819,000000,38.2008,38.2041,37.722,37.8816,108552.2233769,0
+FCOM.US,D,20220822,000000,37.2632,37.3429,36.7346,36.7745,81932.259740472,0
+FCOM.US,D,20220823,000000,36.6947,36.984,36.4811,36.4952,96954.176623628,0
+FCOM.US,D,20220824,000000,36.4354,36.961,36.4054,36.7346,88166.410389839,0
+FCOM.US,D,20220825,000000,36.8942,37.4328,36.8643,37.4328,40190.119480624,0
+FCOM.US,D,20220826,000000,37.3231,37.458,36.2159,36.2159,45120.89350661,0
+FCOM.US,D,20220829,000000,35.9067,36.2758,35.8768,35.9167,83474.254545671,0
+FCOM.US,D,20220830,000000,36.0464,36.1162,35.3681,35.5876,41601.776623484,0
+FCOM.US,D,20220831,000000,36.1262,36.2658,35.5975,35.6075,49437.075324803,0
+FCOM.US,D,20220901,000000,35.5177,35.8469,35.2301,35.8269,55093.729870273,0
+FCOM.US,D,20220902,000000,36.0663,36.0863,35.0889,35.1986,41630.85194816,0
+FCOM.US,D,20220906,000000,35.1886,35.2135,34.5786,34.7797,87569.864935292,0
+FCOM.US,D,20220907,000000,34.7497,35.4679,34.7497,35.418,67819.698701474,0
+FCOM.US,D,20220908,000000,35.0789,35.5576,34.9772,35.3781,114680.0987016,0
+FCOM.US,D,20220909,000000,35.6075,36.4254,35.6075,36.4054,46136.524675444,0
+FCOM.US,D,20220912,000000,36.4753,36.8244,36.4054,36.6847,52306.509091045,0
+FCOM.US,D,20220913,000000,35.6474,35.6973,34.7148,34.7996,57393.688311837,0
+FCOM.US,D,20220914,000000,34.9093,34.9093,34.3508,34.8295,75140.66493526,0
+FCOM.US,D,20220915,000000,34.7198,35.2176,34.5803,34.65,79478.90389631,0
+FCOM.US,D,20220916,000000,34.3,34.35,33.94,34.23,194958,0
+FCOM.US,D,20220919,000000,33.93,34.37,33.86,34.37,50091,0
+FCOM.US,D,20220920,000000,34.02,34.15,33.7,33.78,56268,0
+FCOM.US,D,20220921,000000,33.93,33.97,33.01,33.03,59547,0
+FCOM.US,D,20220922,000000,32.88,33.045,32.69,32.75,116579,0
+FCOM.US,D,20220923,000000,32.41,32.415,31.724,32.1,96535,0
+FCOM.US,D,20220926,000000,31.92,32.2751,31.53,31.57,113097,0
+FCOM.US,D,20220927,000000,31.91,32.17,31.29,31.45,46295,0
+FCOM.US,D,20220928,000000,31.59,32.58,31.59,32.47,74417,0
+FCOM.US,D,20220929,000000,32.04,32.04,31.34,31.63,61443,0
+FCOM.US,D,20220930,000000,31.6,32.0999,31.217,31.28,44284,0
+FCOM.US,D,20221003,000000,31.54,32.28,31.47,32.12,340364,0
+FCOM.US,D,20221004,000000,32.63,33.16,32.61,33.13,255546,0
+FCOM.US,D,20221005,000000,32.65,32.99,32.17,32.87,72900,0
+FCOM.US,D,20221006,000000,32.78,33.18,32.5901,32.71,46295,0
+FCOM.US,D,20221007,000000,32.26,32.265,31.63,31.77,80093,0
+FCOM.US,D,20221010,000000,31.81,31.9401,31.35,31.63,173227,0
+FCOM.US,D,20221011,000000,31.42,31.6,30.89,31.05,146474,0
+FCOM.US,D,20221012,000000,31.03,31.21,30.93,31.02,90766,0
+FCOM.US,D,20221013,000000,30.34,31.8301,30.2,31.71,45127,0
+FCOM.US,D,20221014,000000,32.03,32.14,31.1,31.15,272721,0
+FCOM.US,D,20221017,000000,31.7,32.32,31.7,32.15,102656,0
+FCOM.US,D,20221018,000000,32.86,32.95,32.139,32.42,135749,0
+FCOM.US,D,20221019,000000,32.43,32.7705,32.18,32.32,168071,0
+FCOM.US,D,20221020,000000,32.38,33.0222,32.305,32.43,43839,0
+FCOM.US,D,20221021,000000,31.94,32.63,31.86,32.62,44733,0
+FCOM.US,D,20221024,000000,32.68,32.92,32.5301,32.79,74049,0
+FCOM.US,D,20221025,000000,32.9,33.742,32.9,33.68,99705,0
+FCOM.US,D,20221026,000000,32.83,33.475,32.68,32.69,92622,0
+FCOM.US,D,20221027,000000,32.03,32.34,31.5891,31.62,135605,0
+FCOM.US,D,20221028,000000,31.72,32.46,31.72,32.44,64846,0
+FCOM.US,D,20221031,000000,32.24,32.29,31.835,32.02,73179,0
+FCOM.US,D,20221101,000000,32.4,32.5052,31.77,31.77,90744,0
+FCOM.US,D,20221102,000000,31.64,31.94,30.76,30.79,50909,0
+FCOM.US,D,20221103,000000,30.43,30.48,30.035,30.08,81510,0
+FCOM.US,D,20221104,000000,30.48,30.48,29.705,30.15,104592,0
+FCOM.US,D,20221107,000000,30.38,30.65,30.2339,30.61,187140,0
+FCOM.US,D,20221108,000000,30.62,31.09,30.34,30.71,226237,0
+FCOM.US,D,20221109,000000,30.41,30.51,29.9911,30.04,63244,0
+FCOM.US,D,20221110,000000,31.3,31.857,31,31.84,95005,0
+FCOM.US,D,20221111,000000,31.78,32.82,31.78,32.7,83030,0
+FCOM.US,D,20221114,000000,32.48,33.05,32.48,32.55,84534,0
+FCOM.US,D,20221115,000000,33.26,33.49,32.7,33.09,179895,0
+FCOM.US,D,20221116,000000,32.96,32.96,32.64,32.74,66396,0
+FCOM.US,D,20221117,000000,32.18,32.61,31.98,32.47,76180,0
+FCOM.US,D,20221118,000000,32.8,32.8,32.1712,32.36,92241,0
+FCOM.US,D,20221121,000000,32.45,32.5697,31.99,32.1,97114,0
+FCOM.US,D,20221122,000000,32.13,32.54,31.91,32.52,54247,0
+FCOM.US,D,20221123,000000,32.51,33,32.51,32.94,72509,0
+FCOM.US,D,20221125,000000,32.78,32.91,32.77,32.78,19974,0
+FCOM.US,D,20221128,000000,32.55,32.6859,32.17,32.23,274936,0
+FCOM.US,D,20221129,000000,32.31,32.3399,32,32.23,468937,0
+FCOM.US,D,20221130,000000,32.24,33.58,32.1817,33.56,119106,0
+FCOM.US,D,20221201,000000,33.63,33.94,33.555,33.72,119023,0
+FCOM.US,D,20221202,000000,33.17,33.8299,33.17,33.78,45162,0
+FCOM.US,D,20221205,000000,33.5,33.65,33.06,33.12,52229,0
+FCOM.US,D,20221206,000000,33.05,33.05,32.105,32.25,64375,0
+FCOM.US,D,20221207,000000,32.07,32.23,31.93,31.97,79529,0
+FCOM.US,D,20221208,000000,32.17,32.21,31.89,31.98,88311,0
+FCOM.US,D,20221209,000000,31.93,32.37,31.8039,32.03,99415,0
+FCOM.US,D,20221212,000000,32.05,32.3,31.86,32.3,107957,0
+FCOM.US,D,20221213,000000,33.41,33.6784,32.595,32.78,143386,0
+FCOM.US,D,20221214,000000,32.45,32.92,32.1461,32.4,61908,0
+FCOM.US,D,20221215,000000,31.85,31.85,31.09,31.19,94276,0
+FCOM.US,D,20221216,000000,31.01,31.26,30.84,31.03,77333,0
+FCOM.US,D,20221219,000000,30.91,30.93,30.265,30.35,78609,0
+FCOM.US,D,20221220,000000,30.18,30.61,30.1521,30.57,950274,0
+FCOM.US,D,20221221,000000,30.69,31.13,30.61,31,109374,0
+FCOM.US,D,20221222,000000,30.59,30.73,30.16,30.73,72558,0
+FCOM.US,D,20221223,000000,30.59,30.9713,30.53,30.96,99002,0
+FCOM.US,D,20221227,000000,30.83,30.8899,30.45,30.671,153254,0
+FCOM.US,D,20221228,000000,30.52,30.8181,30.2101,30.23,192112,0
+FCOM.US,D,20221229,000000,30.43,31.16,30.43,31.05,130154,0
+FCOM.US,D,20221230,000000,30.7,31.09,30.58,31.06,108000,0
+FCOM.US,D,20230103,000000,31.41,31.6798,31.1317,31.411,67147,0
+FCOM.US,D,20230104,000000,31.8,32.15,31.58,32.02,59233,0
+FCOM.US,D,20230105,000000,31.88,32.17,31.6562,31.97,33915,0
+FCOM.US,D,20230106,000000,32.24,32.6279,31.9083,32.52,170667,0
+FCOM.US,D,20230109,000000,32.69,33,32.61,32.63,90548,0
+FCOM.US,D,20230110,000000,32.4,33.08,32.4,33.08,61013,0
+FCOM.US,D,20230111,000000,33.2,33.48,33.09,33.48,290956,0
+FCOM.US,D,20230112,000000,33.58,33.89,33.17,33.76,40424,0
+FCOM.US,D,20230113,000000,33.55,33.98,33.53,33.93,46633,0
+FCOM.US,D,20230117,000000,33.97,33.97,33.4701,33.72,157636,0
+FCOM.US,D,20230118,000000,33.93,33.93,33.2328,33.32,47109,0
+FCOM.US,D,20230119,000000,33.1,33.5801,33.08,33.39,61591,0
+FCOM.US,D,20230120,000000,33.77,34.51,33.58,34.51,171346,0
+FCOM.US,D,20230123,000000,34.55,35.148,34.44,35.07,89093,0
+FCOM.US,D,20230124,000000,34.76,35.1636,34.76,34.88,193423,0
+FCOM.US,D,20230125,000000,34.61,35.0551,34.5115,35.01,42599,0
+FCOM.US,D,20230126,000000,35.28,35.52,35.045,35.5,72516,0
+FCOM.US,D,20230127,000000,35.43,36.005,35.43,35.82,144288,0
+FCOM.US,D,20230130,000000,35.5,35.66,35.221,35.2502,56808,0
+FCOM.US,D,20230131,000000,35.26,35.75,35.26,35.75,49461,0
+FCOM.US,D,20230201,000000,35.56,36.38,35.37,36.25,90559,0
+FCOM.US,D,20230202,000000,37.71,38.48,37.6088,38.24,184664,0
+FCOM.US,D,20230203,000000,37.39,38.26,37.29,37.47,92435,0
+FCOM.US,D,20230206,000000,37.08,37.27,36.84,37.0104,42262,0
+FCOM.US,D,20230207,000000,36.93,37.69,36.808,37.59,39304,0
+FCOM.US,D,20230208,000000,37.05,37.05,36.3347,36.52,467121,0
+FCOM.US,D,20230209,000000,36.95,36.95,35.55,35.64,68401,0
+FCOM.US,D,20230210,000000,35.55,35.66,35.21,35.33,44610,0
+FCOM.US,D,20230213,000000,35.42,35.81,35.33,35.68,74748,0
+FCOM.US,D,20230214,000000,35.56,35.8,35.25,35.72,48185,0
+FCOM.US,D,20230215,000000,35.68,36.37,35.67,36.37,65016,0
+FCOM.US,D,20230216,000000,35.77,36.25,35.6304,35.76,97857,0
+FCOM.US,D,20230217,000000,35.53,35.73,35.37,35.7,47805,0
+FCOM.US,D,20230221,000000,35.3,35.39,34.87,34.88,68642,0
+FCOM.US,D,20230222,000000,34.84,35.08,34.77,34.95,93626,0
+FCOM.US,D,20230223,000000,35.01,35.01,34.4,34.81,36187,0
+FCOM.US,D,20230224,000000,34.21,34.31,34.02,34.25,38578,0
+FCOM.US,D,20230227,000000,34.48,34.6062,34.2576,34.36,46324,0
+FCOM.US,D,20230228,000000,34.36,34.5788,34.3225,34.37,57143,0
+FCOM.US,D,20230301,000000,34.26,34.415,34.05,34.11,60540,0
+FCOM.US,D,20230302,000000,33.89,34.46,33.84,34.4,37299,0
+FCOM.US,D,20230303,000000,34.66,35.15,34.66,35.09,34202,0
+FCOM.US,D,20230306,000000,35.25,35.56,35.05,35.05,51569,0
+FCOM.US,D,20230307,000000,35.12,35.29,34.615,34.665,50658,0
+FCOM.US,D,20230308,000000,34.65,34.81,34.47,34.63,24644,0
+FCOM.US,D,20230309,000000,34.67,34.8691,33.7,33.79,73851,0
+FCOM.US,D,20230310,000000,33.73,33.7801,33.0901,33.25,45477,0
+FCOM.US,D,20230313,000000,32.99,33.65,32.71,33.22,40769,0
+FCOM.US,D,20230314,000000,33.76,34.11,33.62,33.9961,171664,0
+FCOM.US,D,20230315,000000,33.66,34.35,33.47,34.33,78744,0
+FCOM.US,D,20230316,000000,34.18,35.1399,34.18,35.1,156928,0
+FCOM.US,D,20230317,000000,34.92,35.1,34.5701,34.7,104100,0
+FCOM.US,D,20230320,000000,34.66,35.07,34.65,34.96,172819,0
+FCOM.US,D,20230321,000000,35.24,35.7899,35.24,35.72,152545,0
+FCOM.US,D,20230322,000000,35.69,36.1,35.07,35.07,127461,0
+FCOM.US,D,20230323,000000,35.43,36,35.28,35.6,72327,0
+FCOM.US,D,20230324,000000,35.59,35.71,35.27,35.68,104360,0
+FCOM.US,D,20230327,000000,35.69,35.85,35.4046,35.56,97656,0
+FCOM.US,D,20230328,000000,35.47,35.47,35.08,35.25,117124,0
+FCOM.US,D,20230329,000000,35.6,35.735,35.45,35.7,157087,0
+FCOM.US,D,20230330,000000,35.86,35.91,35.72,35.8552,54840,0
+FCOM.US,D,20230331,000000,35.91,36.61,35.91,36.6,310308,0
+FCOM.US,D,20230403,000000,36.41,36.71,36.29,36.69,164293,0
+FCOM.US,D,20230404,000000,36.79,36.82,36.4701,36.74,491681,0
+FCOM.US,D,20230405,000000,36.71,36.723,36.37,36.6,45832,0
+FCOM.US,D,20230406,000000,36.59,37.235,36.44,37.12,41895,0
+FCOM.US,D,20230410,000000,36.88,37.1,36.7001,37.1,63206,0
+FCOM.US,D,20230411,000000,37.13,37.19,36.99,37.03,71890,0
+FCOM.US,D,20230412,000000,37.34,37.3701,36.63,36.65,53064,0
+FCOM.US,D,20230413,000000,36.95,37.4,36.95,37.39,151915,0
+FCOM.US,D,20230414,000000,37.23,37.47,37.0002,37.3124,31401,0
+FCOM.US,D,20230417,000000,36.84,37.11,36.8,37.07,87643,0
+FCOM.US,D,20230418,000000,37.21,37.28,36.83,36.87,179008,0
+FCOM.US,D,20230419,000000,36.48,36.76,36.4501,36.63,50804,0
+FCOM.US,D,20230420,000000,36.29,36.59,36.17,36.28,50117,0
+FCOM.US,D,20230421,000000,36.24,36.39,36.11,36.369,35602,0
+FCOM.US,D,20230424,000000,36.36,36.53,36.1,36.3,179098,0
+FCOM.US,D,20230425,000000,36.13,36.165,35.74,35.75,169065,0
+FCOM.US,D,20230426,000000,35.85,36.015,35.37,35.42,40199,0
+FCOM.US,D,20230427,000000,36.42,37.285,36.38,37.19,78287,0
+FCOM.US,D,20230428,000000,37.03,37.4,36.9,37.39,212011,0
+FCOM.US,D,20230501,000000,37.36,37.52,37.19,37.42,52184,0
+FCOM.US,D,20230502,000000,37.37,37.37,36.5,36.69,2013683,0
+FCOM.US,D,20230503,000000,36.75,37.1,36.5207,36.54,152003,0
+FCOM.US,D,20230504,000000,36.36,36.36,35.945,35.96,87240,0
+FCOM.US,D,20230505,000000,36.11,36.48,35.96,36.4,53598,0
+FCOM.US,D,20230508,000000,36.35,36.82,36.35,36.776,41543,0
+FCOM.US,D,20230509,000000,36.65,36.8,36.49,36.49,32714,0
+FCOM.US,D,20230510,000000,36.86,36.9851,36.37,36.88,521963,0
+FCOM.US,D,20230511,000000,36.99,37.36,36.99,37.2,141255,0
+FCOM.US,D,20230512,000000,37.27,37.29,36.9499,37.15,23604,0
+FCOM.US,D,20230515,000000,37.1,37.4391,37.09,37.35,196958,0
+FCOM.US,D,20230516,000000,37.13,37.4401,37.13,37.3,29100,0
+FCOM.US,D,20230517,000000,37.39,37.94,37.31,37.78,51786,0
+FCOM.US,D,20230518,000000,37.78,38.43,37.78,38.39,115899,0
+FCOM.US,D,20230519,000000,38.45,38.58,38.03,38.1426,52351,0
+FCOM.US,D,20230522,000000,38.25,38.715,38.25,38.52,46310,0
+FCOM.US,D,20230523,000000,38.34,38.6203,38.0852,38.0852,42766,0
+FCOM.US,D,20230524,000000,37.85,38.025,37.66,37.85,243337,0
+FCOM.US,D,20230525,000000,38.2,38.2,37.71,37.73,39439,0
+FCOM.US,D,20230526,000000,37.78,38.45,37.7335,38.43,53332,0
+FCOM.US,D,20230530,000000,38.79,38.79,38.27,38.45,142429,0
+FCOM.US,D,20230531,000000,38.3,38.52,38.22,38.47,65477,0
+FCOM.US,D,20230601,000000,38.5,38.98,38.4585,38.8608,140632,0
+FCOM.US,D,20230602,000000,38.85,39.15,38.72,39.021,75720,0
+FCOM.US,D,20230605,000000,38.98,39.42,38.98,39.19,330592,0
+FCOM.US,D,20230606,000000,39.15,39.6,39.11,39.43,78901,0
+FCOM.US,D,20230607,000000,39.52,39.8585,39.09,39.15,77439,0
+FCOM.US,D,20230608,000000,38.99,39.317,38.88,39.25,58239,0
+FCOM.US,D,20230609,000000,39.26,39.55,39.175,39.23,48052,0
+FCOM.US,D,20230612,000000,39.37,39.71,39.31,39.66,79268,0
+FCOM.US,D,20230613,000000,39.97,40.1,39.7665,39.8999,69638,0
+FCOM.US,D,20230614,000000,39.86,40.1784,39.51,39.9,84912,0
+FCOM.US,D,20230615,000000,39.77,40.58,39.77,40.47,76130,0
+FCOM.US,D,20230616,000000,40.55,40.55,40.07,40.12,65058,0
+FCOM.US,D,20230620,000000,39.83,39.975,39.5304,39.84,65356,0
+FCOM.US,D,20230621,000000,39.69,39.69,39.2601,39.33,500438,0
+FCOM.US,D,20230622,000000,39.2,39.6,39.0637,39.58,82861,0
+FCOM.US,D,20230623,000000,39.2,39.595,39.2,39.49,57757,0
+FCOM.US,D,20230626,000000,39.41,39.6801,39.085,39.17,43192,0
+FCOM.US,D,20230627,000000,39.2,39.945,39.2,39.82,41204,0
+FCOM.US,D,20230628,000000,39.72,40.132,39.7,40.08,69512,0
+FCOM.US,D,20230629,000000,39.95,40.07,39.8574,39.93,30383,0
+FCOM.US,D,20230630,000000,40.19,40.43,40.19,40.25,48292,0
+FCOM.US,D,20230703,000000,40.18,40.45,40.18,40.45,59962,0
+FCOM.US,D,20230705,000000,40.32,40.81,40.32,40.7,74635,0
+FCOM.US,D,20230706,000000,40.37,40.44,40,40.2715,42371,0
+FCOM.US,D,20230707,000000,40.23,40.68,40.23,40.26,63130,0
+FCOM.US,D,20230710,000000,40.27,40.395,39.99,40.18,57102,0
+FCOM.US,D,20230711,000000,40.19,40.91,40.17,40.88,68230,0
+FCOM.US,D,20230712,000000,41.24,41.5,41.13,41.39,59323,0
+FCOM.US,D,20230713,000000,41.76,42.1,41.725,41.99,347576,0
+FCOM.US,D,20230714,000000,41.91,42.02,41.48,41.54,53124,0
+FCOM.US,D,20230717,000000,41.53,41.608,41.3,41.41,88397,0
+FCOM.US,D,20230718,000000,41.46,41.79,41.44,41.72,73648,0
+FCOM.US,D,20230719,000000,41.94,42.2146,41.8,41.94,140403,0
+FCOM.US,D,20230720,000000,41.65,41.8,41.01,41.11,97201,0
+FCOM.US,D,20230721,000000,41.28,41.28,40.62,40.76,64423,0
+FCOM.US,D,20230724,000000,40.96,41.07,40.6693,40.75,103379,0
+FCOM.US,D,20230725,000000,40.83,40.87,40.6125,40.7,48097,0
+FCOM.US,D,20230726,000000,41.25,41.41,40.95,41.2394,100563,0
+FCOM.US,D,20230727,000000,42.33,42.53,41.37,41.46,112260,0
+FCOM.US,D,20230728,000000,41.96,42.63,41.94,42.5,258132,0
+FCOM.US,D,20230731,000000,42.53,42.82,42.47,42.62,69598,0
+FCOM.US,D,20230801,000000,42.37,42.564,42.1709,42.44,125534,0
+FCOM.US,D,20230802,000000,42,42.048,41.5005,41.67,86424,0
+FCOM.US,D,20230803,000000,41.41,41.77,41.34,41.53,51386,0
+FCOM.US,D,20230804,000000,41.68,41.98,41.35,41.3623,37799,0
+FCOM.US,D,20230807,000000,41.56,41.9854,41.5393,41.9791,48517,0
+FCOM.US,D,20230808,000000,41.75,41.93,41.575,41.91,28657,0
+FCOM.US,D,20230809,000000,41.9,41.9,41.18,41.28,57432,0
+FCOM.US,D,20230810,000000,41.6,41.88,41.28,41.41,68801,0
+FCOM.US,D,20230811,000000,41.14,41.34,41.03,41.24,37682,0
+FCOM.US,D,20230814,000000,41.14,41.435,40.96,41.43,63763,0
+FCOM.US,D,20230815,000000,41.3,41.33,40.97,41.07,87998,0
+FCOM.US,D,20230816,000000,40.93,40.9849,40.52,40.52,66729,0
+FCOM.US,D,20230817,000000,40.66,40.7053,40.11,40.11,58171,0
+FCOM.US,D,20230818,000000,39.67,40,39.54,39.89,139159,0
+FCOM.US,D,20230821,000000,39.84,40.16,39.74,40.07,150312,0
+FCOM.US,D,20230822,000000,40.16,40.28,40.01,40.04,33112,0
+FCOM.US,D,20230823,000000,40.23,40.81,40.23,40.62,441257,0
+FCOM.US,D,20230824,000000,40.8,40.8,39.8201,39.83,33259,0
+FCOM.US,D,20230825,000000,39.86,40.085,39.3,39.84,234909,0
+FCOM.US,D,20230828,000000,40.1,40.34,40.05,40.3,63741,0
+FCOM.US,D,20230829,000000,40.41,41.27,40.3868,41.21,64523,0
+FCOM.US,D,20230830,000000,41.25,41.4,41.09,41.3157,288779,0
+FCOM.US,D,20230831,000000,41.35,41.65,41.34,41.35,42835,0
+FCOM.US,D,20230901,000000,41.51,41.51,40.9895,41.08,39010,0
+FCOM.US,D,20230905,000000,41.01,41.2048,40.98,41.03,37514,0
+FCOM.US,D,20230906,000000,41.06,41.0695,40.66,40.8299,94951,0
+FCOM.US,D,20230907,000000,40.58,40.98,40.44,40.72,146883,0
+FCOM.US,D,20230908,000000,40.73,40.9519,40.67,40.76,45157,0
+FCOM.US,D,20230911,000000,40.93,41.34,40.93,41.26,36336,0
+FCOM.US,D,20230912,000000,41.08,41.24,40.94,40.95,33133,0
+FCOM.US,D,20230913,000000,40.97,41.0501,40.69,40.93,38661,0
+FCOM.US,D,20230914,000000,41.22,41.56,41.05,41.48,53299,0
+FCOM.US,D,20230915,000000,41.38,41.38,40.76,40.83,36581,0
+FCOM.US,D,20230918,000000,40.72,41,40.72,40.86,68614,0
+FCOM.US,D,20230919,000000,40.69,40.9899,40.53,40.88,212250,0
+FCOM.US,D,20230920,000000,41.03,41.03,40.32,40.33,99620,0
+FCOM.US,D,20230921,000000,39.91,40.13,39.74,39.74,49639,0
+FCOM.US,D,20230922,000000,39.92,40.1501,39.66,39.68,84456,0
+FCOM.US,D,20230925,000000,39.48,39.72,39.38,39.72,97466,0
+FCOM.US,D,20230926,000000,39.33,39.43,39.17,39.24,68416,0
+FCOM.US,D,20230927,000000,39.36,39.56,38.89,39.36,96819,0
+FCOM.US,D,20230928,000000,39.37,40.06,39.3,39.87,354073,0
+FCOM.US,D,20230929,000000,40.12,40.2703,39.61,39.71,56187,0
+FCOM.US,D,20231002,000000,39.79,40.12,39.7001,40.01,43802,0
+FCOM.US,D,20231003,000000,39.72,39.95,39.31,39.41,140377,0
+FCOM.US,D,20231004,000000,39.37,39.9,39.3,39.81,54447,0
+FCOM.US,D,20231005,000000,39.75,39.87,39.39,39.78,263211,0
+FCOM.US,D,20231006,000000,39.48,40.57,39.48,40.5,90294,0
+FCOM.US,D,20231009,000000,40.27,41.03,40.27,40.91,73158,0
+FCOM.US,D,20231010,000000,40.99,41.4099,40.9549,41.13,54776,0
+FCOM.US,D,20231011,000000,41.25,41.5873,41.23,41.45,174264,0
+FCOM.US,D,20231012,000000,41.45,41.45,40.73,40.93,91440,0
+FCOM.US,D,20231013,000000,40.91,41.0199,40.2,40.37,68193,0
+FCOM.US,D,20231016,000000,40.59,41.14,40.59,41.07,57426,0
+FCOM.US,D,20231017,000000,40.9,41.3299,40.9,41.3,64897,0
+FCOM.US,D,20231018,000000,41.12,41.21,40.44,40.53,481989,0
+FCOM.US,D,20231019,000000,41.07,41.17,40.4601,40.54,83032,0
+FCOM.US,D,20231020,000000,40.49,40.615,40.05,40.1,97998,0
+FCOM.US,D,20231023,000000,40,40.535,39.83,40.22,74562,0
+FCOM.US,D,20231024,000000,40.61,40.98,40.51,40.77,98825,0
+FCOM.US,D,20231025,000000,39.96,39.96,38.93,38.96,202905,0
+FCOM.US,D,20231026,000000,38.55,38.55,37.86,38.11,271595,0
+FCOM.US,D,20231027,000000,38.24,38.37,37.9255,38.03,80368,0
+FCOM.US,D,20231030,000000,38.32,38.99,38.32,38.83,77272,0
+FCOM.US,D,20231031,000000,38.93,39.11,38.74,39.1,53249,0
+FCOM.US,D,20231101,000000,39.06,39.58,39.06,39.55,327828,0
+FCOM.US,D,20231102,000000,40.16,40.3199,39.9834,40.31,76034,0
+FCOM.US,D,20231103,000000,40.56,41.15,40.56,41.03,137378,0
+FCOM.US,D,20231106,000000,41.01,41.06,40.65,40.82,109728,0
+FCOM.US,D,20231107,000000,40.89,41.19,40.74,41.03,59376,0
+FCOM.US,D,20231108,000000,41.02,41.09,40.8416,41.01,44976,0
+FCOM.US,D,20231109,000000,41.18,41.35,40.8,40.89,168570,0
+FCOM.US,D,20231110,000000,40.82,41.32,40.6356,41.32,56829,0
+FCOM.US,D,20231113,000000,41.09,41.36,41.02,41.22,101653,0
+FCOM.US,D,20231114,000000,41.9,42.2899,41.87,42.06,108071,0
+FCOM.US,D,20231115,000000,42.25,42.4099,42.1,42.3,59388,0
+FCOM.US,D,20231116,000000,42.31,42.41,42.04,42.41,82957,0
+FCOM.US,D,20231117,000000,42.32,42.41,42.14,42.4,126571,0
+FCOM.US,D,20231120,000000,42.34,42.9321,42.34,42.87,117535,0
+FCOM.US,D,20231121,000000,42.8,42.8,42.5601,42.66,64851,0
+FCOM.US,D,20231122,000000,42.83,43.19,42.83,43.05,163494,0
+FCOM.US,D,20231124,000000,42.92,42.97,42.82,42.92,26111,0
+FCOM.US,D,20231127,000000,42.77,42.98,42.72,42.77,85369,0
+FCOM.US,D,20231128,000000,42.68,42.85,42.51,42.82,117323,0
+FCOM.US,D,20231129,000000,43.03,43.07,42.49,42.58,90520,0
+FCOM.US,D,20231130,000000,42.6,42.75,42.03,42.35,83994,0
+FCOM.US,D,20231201,000000,42.21,42.54,42.07,42.5394,136362,0
+FCOM.US,D,20231204,000000,42.04,42.18,41.88,42.16,143594,0
+FCOM.US,D,20231205,000000,42,42.24,41.7201,41.91,57727,0
+FCOM.US,D,20231206,000000,42.12,42.19,41.75,41.76,88741,0
+FCOM.US,D,20231207,000000,42.16,42.8494,42.16,42.66,92840,0
+FCOM.US,D,20231208,000000,42.38,42.97,42.38,42.86,101081,0
+FCOM.US,D,20231211,000000,42.7,42.72,42.42,42.62,81995,0
+FCOM.US,D,20231212,000000,42.58,42.7179,42.3,42.7162,279375,0
+FCOM.US,D,20231213,000000,42.78,43.3,42.56,43.19,491165,0
+FCOM.US,D,20231214,000000,43.42,43.8,43.15,43.52,127892,0
+FCOM.US,D,20231215,000000,43.32,43.42,43.06,43.31,91089,0
+FCOM.US,D,20231218,000000,43.46,43.99,43.39,43.8017,123559,0
+FCOM.US,D,20231219,000000,43.97,44.38,43.97,44.35,106885,0
+FCOM.US,D,20231220,000000,44.33,44.7901,43.984,44,91482,0
+FCOM.US,D,20231221,000000,44.28,44.51,44.1142,44.5,128465,0
+FCOM.US,D,20231222,000000,44.54,44.79,44.2908,44.49,87852,0
+FCOM.US,D,20231226,000000,44.56,44.6999,44.489,44.6225,50657,0
+FCOM.US,D,20231227,000000,44.68,44.73,44.52,44.69,95135,0
+FCOM.US,D,20231228,000000,44.74,44.94,44.74,44.8,62917,0
+FCOM.US,D,20231229,000000,44.74,44.75,44.32,44.545,64588,0
+FCOM.US,D,20240102,000000,44.25,44.25,43.85,44.14,89242,0
+FCOM.US,D,20240103,000000,43.96,44.19,43.84,43.86,247778,0
+FCOM.US,D,20240104,000000,43.87,44.01,43.74,43.75,718026,0
+FCOM.US,D,20240105,000000,43.75,44.1897,43.75,43.9498,55208,0
+FCOM.US,D,20240108,000000,44.09,44.69,44.01,44.69,90639,0
+FCOM.US,D,20240109,000000,44.4,44.75,44.35,44.57,215571,0
+FCOM.US,D,20240110,000000,44.66,45.17,44.56,45.02,110198,0
+FCOM.US,D,20240111,000000,45.18,45.215,44.45,44.82,205919,0
+FCOM.US,D,20240112,000000,44.96,45.21,44.91,44.95,87636,0
+FCOM.US,D,20240116,000000,44.79,44.85,44.5,44.63,89573,0
+FCOM.US,D,20240117,000000,44.32,44.39,43.95,44.38,136334,0
+FCOM.US,D,20240118,000000,44.56,44.95,44.52,44.91,51541,0
+FCOM.US,D,20240119,000000,45.16,45.574,45.04,45.57,61929,0
+FCOM.US,D,20240122,000000,45.82,46.11,45.7154,45.74,98285,0
+FCOM.US,D,20240123,000000,46.12,46.31,46.04,46.24,65440,0
+FCOM.US,D,20240124,000000,46.73,46.9577,46.45,46.5,96530,0
+FCOM.US,D,20240125,000000,46.7,47.2,46.66,47.19,98238,0
+FCOM.US,D,20240126,000000,47.16,47.555,47.16,47.36,79555,0
+FCOM.US,D,20240129,000000,47.31,47.87,47.31,47.87,112782,0
+FCOM.US,D,20240130,000000,47.78,47.83,47.48,47.5,120451,0
+FCOM.US,D,20240131,000000,46.61,46.98,46.22,46.22,154377,0
+FCOM.US,D,20240201,000000,46.6,46.86,46.4849,46.66,81284,0
+FCOM.US,D,20240202,000000,48.08,48.88,47.85,48.65,186058,0
+FCOM.US,D,20240205,000000,48.44,48.475,47.93,47.93,99935,0
+FCOM.US,D,20240206,000000,48.21,48.3638,47.905,48.01,103893,0
+FCOM.US,D,20240207,000000,48.02,48.17,47.94,48.02,98719,0
+FCOM.US,D,20240208,000000,48.23,48.3199,48.0307,48.22,64234,0
+FCOM.US,D,20240209,000000,48.3,48.44,48.1509,48.31,79671,0
+FCOM.US,D,20240212,000000,48.31,48.98,48.31,48.55,73339,0
+FCOM.US,D,20240213,000000,47.81,48.08,47.52,47.77,113908,0
+FCOM.US,D,20240214,000000,48.28,48.55,47.965,48.54,68449,0
+FCOM.US,D,20240215,000000,48.44,49.02,48.4,48.9101,84403,0
+FCOM.US,D,20240216,000000,48.68,48.68,48.07,48.11,64197,0
+FCOM.US,D,20240220,000000,47.8,48.08,47.73,47.9,95098,0
+FCOM.US,D,20240221,000000,47.73,47.85,47.525,47.85,146632,0
+FCOM.US,D,20240222,000000,48.45,48.64,48.1,48.53,55515,0
+FCOM.US,D,20240223,000000,48.5,48.7236,48.3211,48.36,51535,0
+FCOM.US,D,20240226,000000,48.21,48.2278,47.77,47.79,98159,0
+FCOM.US,D,20240227,000000,47.85,48.29,47.78,48.29,94593,0
+FCOM.US,D,20240228,000000,48.02,48.1,47.8,47.88,85295,0
+FCOM.US,D,20240229,000000,48.23,48.5,47.97,48.33,59218,0
+FCOM.US,D,20240301,000000,48.42,48.77,48.32,48.64,77380,0
+FCOM.US,D,20240304,000000,48.53,48.53,47.925,47.93,75152,0
+FCOM.US,D,20240305,000000,47.67,47.83,47.48,47.66,70688,0
+FCOM.US,D,20240306,000000,47.96,48.0069,47.42,47.58,124043,0
+FCOM.US,D,20240307,000000,47.91,48.42,47.91,48.31,70780,0
+FCOM.US,D,20240308,000000,48.35,48.9707,48.1,48.33,164842,0
+FCOM.US,D,20240311,000000,48.19,48.54,48.0232,48.33,85619,0
+FCOM.US,D,20240312,000000,48.52,48.73,48.25,48.66,90032,0
+FCOM.US,D,20240313,000000,48.61,48.95,48.61,48.68,138722,0
+FCOM.US,D,20240314,000000,48.91,48.91,48.31,48.56,53312,0
+FCOM.US,D,20240315,000000,48.31,48.39,47.9,47.97,64346,0
+FCOM.US,D,20240318,000000,48.8,49.08,48.7575,48.9,52097,0
+FCOM.US,D,20240319,000000,48.7,48.89,48.42,48.85,73342,0
+FCOM.US,D,20240320,000000,49,49.5912,48.84,49.55,83073,0
+FCOM.US,D,20240321,000000,49.87,49.87,49.454,49.49,131910,0
+FCOM.US,D,20240322,000000,49.66,49.77,49.48,49.6,91476,0
+FCOM.US,D,20240325,000000,49.52,49.57,49.29,49.5,55405,0
+FCOM.US,D,20240326,000000,49.75,49.84,49.39,49.39,73690,0
+FCOM.US,D,20240327,000000,49.7,49.7,49.26,49.63,50170,0
+FCOM.US,D,20240328,000000,49.67,49.69,49.52,49.56,991714,0
+FCOM.US,D,20240401,000000,49.54,49.99,49.5,49.87,135550,0
+FCOM.US,D,20240402,000000,49.42,49.8312,49.33,49.81,168724,0
+FCOM.US,D,20240403,000000,49.75,50.21,49.75,50.17,66441,0
+FCOM.US,D,20240404,000000,50.38,50.76,49.54,49.54,67351,0
+FCOM.US,D,20240405,000000,49.61,50.3,49.61,50.1,74076,0
+FCOM.US,D,20240408,000000,50.15,50.39,50.05,50.05,75976,0
+FCOM.US,D,20240409,000000,50.3,50.4722,49.88,50.25,78943,0
+FCOM.US,D,20240410,000000,49.66,49.93,49.61,49.8499,84298,0
+FCOM.US,D,20240411,000000,50.07,50.4287,49.78,50.31,121035,0
+FCOM.US,D,20240412,000000,49.93,50.0584,49.37,49.53,68581,0
+FCOM.US,D,20240415,000000,49.82,49.8475,48.58,48.74,85206,0
+FCOM.US,D,20240416,000000,48.61,48.86,48.46,48.59,61112,0
+FCOM.US,D,20240417,000000,48.83,48.9101,48.22,48.49,48891,0
+FCOM.US,D,20240418,000000,48.62,49.21,48.62,48.84,52541,0
+FCOM.US,D,20240419,000000,48.64,48.64,47.83,48.17,136645,0
+FCOM.US,D,20240422,000000,48.56,48.625,47.835,48.28,54970,0
+FCOM.US,D,20240423,000000,48.56,49.285,48.56,49.14,51757,0
+FCOM.US,D,20240424,000000,49.37,49.37,48.65,49.1,61484,0
+FCOM.US,D,20240425,000000,46.5,47.54,46.3717,47.4,137644,0
+FCOM.US,D,20240426,000000,48.8,48.98,48.47,48.92,99142,0
+FCOM.US,D,20240429,000000,48.67,48.73,48.1489,48.33,108765,0
+FCOM.US,D,20240430,000000,48.18,48.315,47.59,47.59,87267,0
+FCOM.US,D,20240501,000000,47.8,48.95,47.77,48.25,74091,0
+FCOM.US,D,20240502,000000,48.56,48.82,48.2,48.77,138938,0
+FCOM.US,D,20240503,000000,49.13,49.32,48.88,49.24,94138,0
+FCOM.US,D,20240506,000000,49.49,49.9509,49.4322,49.9509,48336,0
+FCOM.US,D,20240507,000000,49.92,50.19,49.8677,50.06,39263,0
+FCOM.US,D,20240508,000000,49.46,50.11,49.41,49.85,39921,0
+FCOM.US,D,20240509,000000,49.74,50.1,49.635,50.1,51985,0
+FCOM.US,D,20240510,000000,50,50.01,49.7,49.99,34702,0
+FCOM.US,D,20240513,000000,49.68,49.94,49.56,49.93,53193,0
+FCOM.US,D,20240514,000000,50.07,50.27,50.0301,50.23,71566,0
+FCOM.US,D,20240515,000000,50.44,50.63,50.16,50.6,105066,0
+FCOM.US,D,20240516,000000,50.49,50.69,50.46,50.56,54207,0
+FCOM.US,D,20240517,000000,50.62,50.69,50.4533,50.69,36089,0
+FCOM.US,D,20240520,000000,50.61,50.88,50.61,50.83,43113,0
+FCOM.US,D,20240521,000000,50.65,50.77,50.49,50.6499,42243,0
+FCOM.US,D,20240522,000000,50.55,50.7,50.4154,50.56,32931,0
+FCOM.US,D,20240523,000000,50.75,50.75,49.74,49.96,59981,0
+FCOM.US,D,20240524,000000,50.12,50.64,50.1,50.5497,33162,0
+FCOM.US,D,20240528,000000,50.5,50.7243,50.43,50.68,53687,0
+FCOM.US,D,20240529,000000,50.3,50.63,50.3,50.41,41859,0
+FCOM.US,D,20240530,000000,50.37,50.37,50.0951,50.221,38812,0
+FCOM.US,D,20240531,000000,50.18,50.64,49.86,50.64,74021,0
+FCOM.US,D,20240603,000000,50.91,51.04,50.5,50.88,117114,0
+FCOM.US,D,20240604,000000,50.76,51,50.6485,50.92,39844,0
+FCOM.US,D,20240605,000000,51.29,51.61,51.225,51.59,53601,0
+FCOM.US,D,20240606,000000,51.53,51.96,51.53,51.66,52888,0
+FCOM.US,D,20240607,000000,51.59,51.8,51.28,51.29,38502,0
+FCOM.US,D,20240610,000000,51.26,51.44,51.03,51.43,76165,0
+FCOM.US,D,20240611,000000,51.37,51.57,51.22,51.5177,68395,0
+FCOM.US,D,20240612,000000,52.08,52.08,51.34,51.58,49393,0
+FCOM.US,D,20240613,000000,51.41,51.41,50.98,51.08,39171,0
+FCOM.US,D,20240614,000000,50.83,51.1806,50.79,51.1586,52703,0
+FCOM.US,D,20240617,000000,51.01,51.59,50.75,51.42,59746,0
+FCOM.US,D,20240618,000000,51.4,51.44,50.995,51.12,76872,0
+FCOM.US,D,20240620,000000,51.12,51.33,51.0801,51.3,44677,0
+FCOM.US,D,20240621,000000,51.35,51.51,51.2101,51.43,48565,0
+FCOM.US,D,20240624,000000,51.57,51.86,51.4,51.5123,56603,0
+FCOM.US,D,20240625,000000,51.51,52.24,51.51,52.23,71558,0
+FCOM.US,D,20240626,000000,51.85,52.35,51.85,52.33,91581,0
+FCOM.US,D,20240627,000000,52.45,52.72,52.41,52.64,195074,0
+FCOM.US,D,20240628,000000,52.62,52.9299,52.23,52.23,36880,0
+FCOM.US,D,20240701,000000,52.23,52.35,51.7103,52.05,402390,0
+FCOM.US,D,20240702,000000,51.86,52.43,51.86,52.43,48187,0
+FCOM.US,D,20240703,000000,52.39,52.59,52.39,52.52,128270,0
+FCOM.US,D,20240705,000000,52.54,53.63,52.52,53.58,60362,0
+FCOM.US,D,20240708,000000,53.66,53.66,53.11,53.22,76222,0
+FCOM.US,D,20240709,000000,53.43,53.48,53.27,53.31,80146,0
+FCOM.US,D,20240710,000000,53.38,53.64,53.195,53.58,65525,0
+FCOM.US,D,20240711,000000,53.46,53.63,52.6,52.8,68225,0
+FCOM.US,D,20240712,000000,52.43,52.8503,52.43,52.52,56145,0
+FCOM.US,D,20240715,000000,52.53,53.22,52.53,52.72,544706,0
+FCOM.US,D,20240716,000000,53.04,53.1853,52.59,52.87,55812,0
+FCOM.US,D,20240717,000000,52.35,52.4,51.76,51.92,121658,0
+FCOM.US,D,20240718,000000,52.33,52.35,51.6801,51.89,155346,0
+FCOM.US,D,20240719,000000,51.91,52.11,51.61,51.65,26426,0
+FCOM.US,D,20240722,000000,51.97,52.16,51.73,52.05,61254,0
+FCOM.US,D,20240723,000000,52.03,52.2462,51.8224,51.99,68968,0
+FCOM.US,D,20240724,000000,51,51.03,50.33,50.37,84005,0
+FCOM.US,D,20240725,000000,50.42,50.825,49.8378,49.855,60393,0
+FCOM.US,D,20240726,000000,50.43,50.7901,50.2941,50.65,58685,0
+FCOM.US,D,20240729,000000,50.93,51.21,50.76,50.97,114059,0
+FCOM.US,D,20240730,000000,51.05,51.335,50.73,51.14,70606,0
+FCOM.US,D,20240731,000000,51.58,51.875,51.42,51.645,53258,0
+FCOM.US,D,20240801,000000,52.71,53.099,51.4201,51.765,96548,0
+FCOM.US,D,20240802,000000,50.98,51.28,50.37,50.67,258709,0
+FCOM.US,D,20240805,000000,48.18,49.79,48.1714,49.09,111302,0
+FCOM.US,D,20240806,000000,49.3,50.46,49.3,49.93,129582,0
+FCOM.US,D,20240807,000000,50.59,50.975,49.71,49.71,98444,0
+FCOM.US,D,20240808,000000,50.08,50.76,49.94,50.73,60645,0
+FCOM.US,D,20240809,000000,50.57,51.22,50.52,51.17,70993,0
+FCOM.US,D,20240812,000000,51.23,51.23,50.73,50.83,55542,0
+FCOM.US,D,20240813,000000,51.14,51.66,51.14,51.61,91236,0
+FCOM.US,D,20240814,000000,51.45,51.6,51.1,51.37,91108,0
+FCOM.US,D,20240815,000000,51.69,51.97,51.6414,51.92,46308,0
+FCOM.US,D,20240816,000000,51.82,52.15,51.82,51.96,61875,0
+FCOM.US,D,20240819,000000,52.19,52.69,52.12,52.69,74381,0
+FCOM.US,D,20240820,000000,52.56,52.79,52.56,52.61,42645,0
+FCOM.US,D,20240821,000000,52.52,52.94,52.52,52.9,47182,0
+FCOM.US,D,20240822,000000,53.09,53.1499,52.3701,52.48,60316,0
+FCOM.US,D,20240823,000000,52.81,53.1,52.67,52.91,27689,0
+FCOM.US,D,20240826,000000,53.05,53.05,52.705,52.94,83533,0
+FCOM.US,D,20240827,000000,52.7,53.03,52.645,52.73,54011,0
+FCOM.US,D,20240828,000000,52.75,52.75,52.11,52.36,85706,0
+FCOM.US,D,20240829,000000,52.58,52.93,52.19,52.27,40227,0
+FCOM.US,D,20240830,000000,52.5,52.66,52.17,52.6596,42163,0
+FCOM.US,D,20240903,000000,52.46,52.56,51.43,51.67,138346,0
+FCOM.US,D,20240904,000000,51.42,52.135,51.42,51.61,43235,0
+FCOM.US,D,20240905,000000,51.48,52.04,51.48,51.79,58631,0
+FCOM.US,D,20240906,000000,51.87,52.06,50.6,50.62,43786,0
+FCOM.US,D,20240909,000000,50.97,51.215,50.57,50.81,71336,0
+FCOM.US,D,20240910,000000,51.05,51.05,50.45,50.81,65494,0
+FCOM.US,D,20240911,000000,50.87,51.22,50.1,51.21,335118,0
+FCOM.US,D,20240912,000000,51.51,52.08,51.4777,52.08,238502,0
+FCOM.US,D,20240913,000000,52.08,52.7099,52.08,52.61,37207,0
+FCOM.US,D,20240916,000000,52.66,53.12,52.51,53.1,57941,0
+FCOM.US,D,20240917,000000,53.36,53.59,53.02,53.28,69786,0
+FCOM.US,D,20240918,000000,53.38,53.69,53.19,53.33,64879,0
+FCOM.US,D,20240919,000000,54.21,54.45,53.9201,54.14,58075,0
+FCOM.US,D,20240920,000000,54.07,54.1089,53.7938,54.03,79706,0
+FCOM.US,D,20240923,000000,54.33,54.35,53.93,54.06,66365,0
+FCOM.US,D,20240924,000000,54.22,54.45,53.9119,54.43,75192,0
+FCOM.US,D,20240925,000000,54.4,54.6874,54.3,54.3,45522,0
+FCOM.US,D,20240926,000000,54.8,54.87,54.3,54.58,41145,0
+FCOM.US,D,20240927,000000,54.67,55.0699,54.67,54.89,120792,0
+FCOM.US,D,20240930,000000,54.91,55.145,54.66,55.08,197109,0
+FCOM.US,D,20241001,000000,55.39,55.52,54.585,55.13,66925,0
+FCOM.US,D,20241002,000000,54.94,55.1,54.8,55.01,103501,0
+FCOM.US,D,20241003,000000,54.65,55,54.5731,54.94,207071,0
+FCOM.US,D,20241004,000000,55.28,55.595,54.92,55.56,44569,0
+FCOM.US,D,20241007,000000,55.57,55.73,54.61,54.65,71827,0
+FCOM.US,D,20241008,000000,54.83,55.22,54.83,55.17,37451,0
+FCOM.US,D,20241009,000000,55.11,55.21,54.75,55.19,69343,0
+FCOM.US,D,20241010,000000,54.92,55.18,54.84,54.87,49019,0
+FCOM.US,D,20241011,000000,54.95,55.4198,54.95,55.32,57923,0
+FCOM.US,D,20241014,000000,55.48,55.73,55.4297,55.55,46851,0
+FCOM.US,D,20241015,000000,55.69,55.86,55.48,55.65,108837,0
+FCOM.US,D,20241016,000000,55.46,55.63,55.3526,55.55,41981,0
+FCOM.US,D,20241017,000000,55.78,55.85,55.2676,55.31,49426,0
+FCOM.US,D,20241018,000000,55.65,55.8904,55.65,55.715,40721,0
+FCOM.US,D,20241021,000000,55.67,55.68,55.14,55.45,66584,0
+FCOM.US,D,20241022,000000,55.06,55.5811,55.06,55.51,128257,0
+FCOM.US,D,20241023,000000,55.42,55.55,54.775,54.99,62026,0
+FCOM.US,D,20241024,000000,55.08,55.16,54.78,55.13,35192,0
+FCOM.US,D,20241025,000000,55.47,55.885,55.31,55.42,51632,0
+FCOM.US,D,20241028,000000,56,56,55.56,55.85,99052,0
+FCOM.US,D,20241029,000000,55.87,56.5243,55.87,56.4809,57423,0
+FCOM.US,D,20241030,000000,57.37,57.61,56.845,56.88,91880,0
+FCOM.US,D,20241031,000000,56.88,57.14,56.15,56.18,95522,0
+FCOM.US,D,20241101,000000,56.3,56.66,56.19,56.3,97726,0
+FCOM.US,D,20241104,000000,56.32,56.3446,55.77,55.97,67392,0
+FCOM.US,D,20241105,000000,56.18,56.67,56.18,56.6,53125,0
+FCOM.US,D,20241106,000000,57.32,58.09,57.2991,58.05,86430,0
+FCOM.US,D,20241107,000000,58.19,58.93,58.19,58.78,153460,0
+FCOM.US,D,20241108,000000,58.54,58.54,58.1748,58.39,44089,0
+FCOM.US,D,20241111,000000,58.4,58.859,58.39,58.84,169423,0
+FCOM.US,D,20241112,000000,58.98,59.14,58.48,58.87,132486,0
+FCOM.US,D,20241113,000000,58.71,58.9,58.45,58.57,59855,0
+FCOM.US,D,20241114,000000,58.6,58.62,58.1116,58.27,109714,0
+FCOM.US,D,20241115,000000,57.91,57.9582,56.93,57.1,92078,0
+FCOM.US,D,20241118,000000,57.2,57.71,57.15,57.6,78208,0
+FCOM.US,D,20241119,000000,57.24,58.0617,57.15,57.98,42870,0
+FCOM.US,D,20241120,000000,58.04,58.26,57.56,58.26,84620,0
+FCOM.US,D,20241121,000000,57.78,58.19,57.1021,57.99,61197,0
+FCOM.US,D,20241122,000000,57.75,58.0491,57.67,57.9,54636,0
+FCOM.US,D,20241125,000000,58.33,58.65,57.98,58.32,128381,0
+FCOM.US,D,20241126,000000,58.42,58.72,58.25,58.53,91714,0
+FCOM.US,D,20241127,000000,58.71,58.71,58.39,58.61,54884,0
+FCOM.US,D,20241129,000000,58.62,58.93,58.57,58.87,33772,0
+FCOM.US,D,20241202,000000,58.9,59.64,58.87,59.59,149032,0
+FCOM.US,D,20241203,000000,59.68,60.21,59.58,60.14,125322,0
+FCOM.US,D,20241204,000000,60.365,60.51,60.18,60.42,48901,0
+FCOM.US,D,20241205,000000,60.57,60.6,60.2,60.22,83901,0
+FCOM.US,D,20241206,000000,60.3073,61.06,60.29,61,74921,0
+FCOM.US,D,20241209,000000,60.99,60.99,59.88,59.95,127577,0
+FCOM.US,D,20241210,000000,60.47,60.98,60.47,60.77,115294,0
+FCOM.US,D,20241211,000000,60.88,62.04,60.87,61.96,399592,0
+FCOM.US,D,20241212,000000,61.84,62.109,61.715,61.76,195222,0
+FCOM.US,D,20241213,000000,61.578,61.62,60.99,61.15,90014,0
+FCOM.US,D,20241216,000000,61.655,61.86,61.37,61.49,177112,0
+FCOM.US,D,20241217,000000,61.61,61.76,61.08,61.13,213526,0
+FCOM.US,D,20241218,000000,61.16,61.46,59.23,59.26,280442,0
+FCOM.US,D,20241219,000000,60.13,60.15,59.18,59.22,273045,0
+FCOM.US,D,20241220,000000,58.5648,60,58.48,59.3,126291,0
+FCOM.US,D,20241223,000000,59.72,59.79,58.99,59.74,368750,0
+FCOM.US,D,20241224,000000,59.7267,60.34,59.71,60.34,69459,0
+FCOM.US,D,20241226,000000,60.03,60.37,59.9,60.22,92780,0
+FCOM.US,D,20241227,000000,59.88,60,59.06,59.67,167559,0
+FCOM.US,D,20241230,000000,58.79,59.38,58.53,59.01,125878,0
+FCOM.US,D,20241231,000000,59.125,59.28,58.62,58.7,118374,0
+FCOM.US,D,20250102,000000,59.1,59.59,58.66,59.08,248821,0
+FCOM.US,D,20250103,000000,59.64,59.87,59.1828,59.68,107378,0
+FCOM.US,D,20250106,000000,60.3183,60.78,60.11,60.67,138420,0
+FCOM.US,D,20250107,000000,60.83,60.94,59.7505,59.98,244769,0
+FCOM.US,D,20250108,000000,59.54,59.8599,59.25,59.62,159428,0
+FCOM.US,D,20250110,000000,59.3,59.6,58.35,58.92,162208,0
+FCOM.US,D,20250113,000000,58.27,58.73,58.07,58.72,160383,0
+FCOM.US,D,20250114,000000,58.72,58.81,57.99,58.3,91641,0
+FCOM.US,D,20250115,000000,59.44,59.8291,59.2325,59.5,108900,0
+FCOM.US,D,20250116,000000,59.445,59.6,59.165,59.21,71894,0
+FCOM.US,D,20250117,000000,59.8963,60.12,59.4117,59.69,138373,0
+FCOM.US,D,20250121,000000,60.5432,60.565,60.04,60.31,140258,0
+FCOM.US,D,20250122,000000,60.7445,61.13,60.57,60.57,480860,0
+FCOM.US,D,20250123,000000,60.49,61.16,60.455888,61.16,123000,0
+FCOM.US,D,20250124,000000,61.38,61.799,61.25,61.74,96478,0
+FCOM.US,D,20250127,000000,60.88,62.07,60.56,61.69,150976,0
+FCOM.US,D,20250128,000000,61.95,62.55,61.66,62.34,140480,0
+FCOM.US,D,20250129,000000,62.66,62.8,62.29,62.55,101066,0
+FCOM.US,D,20250130,000000,63.095,63.57,62.39,62.85,121429,0
+FCOM.US,D,20250131,000000,63.37,63.74,62.9,63.07,162013,0
+FCOM.US,D,20250203,000000,62.26,63.4592,62.02,63.13,205877,0
+FCOM.US,D,20250204,000000,63.42,63.9495,63.28,63.91,483576,0
+FCOM.US,D,20250205,000000,62.79,63.05,62.45,62.97,175555,0
+FCOM.US,D,20250206,000000,62.7499,63.23,62.631,63.23,94909,0
+FCOM.US,D,20250207,000000,63.5334,63.64,62.82,63.03,135994,0
+FCOM.US,D,20250210,000000,63.24,63.55,63.12,63.35,141261,0
+FCOM.US,D,20250211,000000,62.98,63.48,62.81,63.33,162078,0
+FCOM.US,D,20250212,000000,62.89,63.54,62.75,63.43,145665,0
+FCOM.US,D,20250213,000000,63,63.81,63,63.8,133130,0
+FCOM.US,D,20250214,000000,63.81,64.25,63.77,64.13,70576,0
+FCOM.US,D,20250218,000000,64.13,64.17,63,63.51,187073,0
+FCOM.US,D,20250219,000000,63.25,63.3697,62.91,63.3,113577,0
+FCOM.US,D,20250220,000000,63,63.09,62.48,62.88,256349,0
+FCOM.US,D,20250221,000000,63,63.05,61.7203,61.84,115950,0
+FCOM.US,D,20250224,000000,62.04,62.08,61.39,61.63,166404,0
+FCOM.US,D,20250225,000000,61.42,61.61,60.1505,60.67,90423,0
+FCOM.US,D,20250226,000000,60.655,61.3664,60.58,60.86,153789,0
+FCOM.US,D,20250227,000000,61.282,61.29,59.86,59.92,156117,0
+FCOM.US,D,20250228,000000,59.92,60.82,59.5,60.74,135227,0
+FCOM.US,D,20250303,000000,61.37,61.47,59.64,59.95,131114,0
+FCOM.US,D,20250304,000000,59.48,60.1999,58.71,59.44,225356,0
+FCOM.US,D,20250305,000000,59.7,60.465,59.13,60.3,122082,0
+FCOM.US,D,20250306,000000,59.6078,60.27,58.915,59.13,122779,0
+FCOM.US,D,20250307,000000,58.94,59.65,58.09,59.44,107817,0
+FCOM.US,D,20250310,000000,58.35,58.475,57.0517,57.47,175534,0
+FCOM.US,D,20250311,000000,56.847,57.64,56.25,56.86,185663,0
+FCOM.US,D,20250312,000000,57.75,57.81,56.58,57.32,238592,0
+FCOM.US,D,20250313,000000,57.255,57.2997,55.82,55.97,228160,0
+FCOM.US,D,20250314,000000,56.51,57.1,56.22,56.97,101225,0
+FCOM.US,D,20250317,000000,57.1716,57.65,56.955,57.32,133139,0
+FCOM.US,D,20250318,000000,56.91,57.11,55.87,56.38,79942,0
+FCOM.US,D,20250319,000000,56.58,57.54,56.46,57.12,133227,0
+FCOM.US,D,20250320,000000,56.81,57.77,56.66,56.98,104606,0
+FCOM.US,D,20250321,000000,56.5,57.4,56.43,57.33,80323,0
+FCOM.US,D,20250324,000000,58.255,58.47,58.07,58.41,101124,0
+FCOM.US,D,20250325,000000,58.82,59.1991,58.63,59.12,77212,0
+FCOM.US,D,20250326,000000,59.03,59.1672,58.18,58.3,55837,0
+FCOM.US,D,20250327,000000,57.97,58.4502,57.8,57.86,75078,0
+FCOM.US,D,20250328,000000,57.79,57.79,55.95,56.045,73891,0
+FCOM.US,D,20250331,000000,55.36,56.37,54.9357,56.26,133353,0
+FCOM.US,D,20250401,000000,56.3,56.97,55.96,56.61,199765,0
+FCOM.US,D,20250402,000000,56.4512,57.105,56,56.64,66131,0
+FCOM.US,D,20250403,000000,54.82,55.02,53.815,53.91,167973,0
+FCOM.US,D,20250404,000000,52.45,52.8,50.92,50.92,374869,0
+FCOM.US,D,20250407,000000,49.14,52.9301,48.96,51.14,464943,0
+FCOM.US,D,20250408,000000,52.845,53.0039,49.84,50.44,546623,0
+FCOM.US,D,20250409,000000,49.9357,55.38,49.73,55.25,213340,0
+FCOM.US,D,20250410,000000,54.43,54.54,51.93,53.12,339281,0
+FCOM.US,D,20250411,000000,52.9849,53.61,52.54,53.57,216658,0
+FCOM.US,D,20250414,000000,54.3375,54.426,53.35,53.67,136768,0
+FCOM.US,D,20250415,000000,53.88,54.18,53.413,53.59,241884,0
+FCOM.US,D,20250416,000000,53,53.33,51.86,52.37,170394,0
+FCOM.US,D,20250417,000000,52.59,52.94,52.12,52.63,167332,0
+FCOM.US,D,20250421,000000,52,52.06,50.97,51.38,126102,0
+FCOM.US,D,20250422,000000,51.885,52.94,51.73,52.67,91544,0
+FCOM.US,D,20250423,000000,54.1167,54.61,53.49,53.71,102366,0
+FCOM.US,D,20250424,000000,53.7422,54.93,53.64,54.8,207211,0
+FCOM.US,D,20250425,000000,55.49,55.5,54.91,55.27,179754,0
+FCOM.US,D,20250428,000000,55.55,55.75,54.95,55.48,136704,0
+FCOM.US,D,20250429,000000,55.265,55.9293,55.2215,55.81,75825,0
+FCOM.US,D,20250430,000000,54.85,55.73,54.31,55.55,124896,0
+FCOM.US,D,20250501,000000,56.7,56.78,56,56.17,201678,0
+FCOM.US,D,20250502,000000,56.575,57.53,56.57,57.25,94262,0
+FCOM.US,D,20250505,000000,56.75,57.605,56.67,57.36,143930,0
+FCOM.US,D,20250506,000000,56.7115,57.475,56.7115,57.18,180148,0
+FCOM.US,D,20250507,000000,57.67,57.89,56.28,56.78,155513,0
+FCOM.US,D,20250508,000000,57.31,57.65,56.9,57.03,165560,0
+FCOM.US,D,20250509,000000,57.48,57.625,57,57.06,70122,0
+FCOM.US,D,20250512,000000,58.76,58.88,58.1621,58.79,142029,0
+FCOM.US,D,20250513,000000,58.8601,59.63,58.8318,59.37,268499,0
+FCOM.US,D,20250514,000000,59.505,60.07,59.37,60.01,130077,0
+FCOM.US,D,20250515,000000,60,60.265,59.61,59.86,191330,0
+FCOM.US,D,20250516,000000,60.0868,60.32,59.74,60.23,73689,0
+FCOM.US,D,20250519,000000,59.46,60.245,59.46,60.22,105870,0
+FCOM.US,D,20250520,000000,60.06,60.38,59.67,59.96,81924,0
+FCOM.US,D,20250521,000000,59.6651,60.7638,59.45,59.73,82114,0
+FCOM.US,D,20250522,000000,59.98,60.49,59.77,59.77,155756,0
+FCOM.US,D,20250523,000000,59.15,59.69,59.12,59.38,91434,0
+FCOM.US,D,20250527,000000,60.05,60.5954,59.86,60.55,100062,0
+FCOM.US,D,20250528,000000,60.69,60.88,60.3501,60.4,126869,0
+FCOM.US,D,20250529,000000,60.405,60.83,59.76,60.12,96825,0
+FCOM.US,D,20250530,000000,59.94,60.52,59.44,60.41,97514,0
+FCOM.US,D,20250602,000000,59.9275,60.8346,59.79,60.79,125098,0
+FCOM.US,D,20250603,000000,60.7375,60.85,60.26,60.52,113447,0
+FCOM.US,D,20250604,000000,60.69,61.25,60.69,61.18,97039,0
+FCOM.US,D,20250605,000000,61.453,61.8,60.96,61.18,124055,0
+FCOM.US,D,20250606,000000,62,62.2401,61.78,62.16,98411,0
+FCOM.US,D,20250609,000000,62.33,62.56,62.17,62.17,114915,0
+FCOM.US,D,20250610,000000,62.266,63.05,62.266,62.96,92334,0
+FCOM.US,D,20250611,000000,63.24,63.24,62.55,62.69,180982,0
+FCOM.US,D,20250612,000000,62.27,62.51,62.12,62.22,198120,0
+FCOM.US,D,20250613,000000,61.49,62.28,61.49,61.61,118999,0
+FCOM.US,D,20250616,000000,62.17,62.81,62.17,62.77,122965,0
+FCOM.US,D,20250617,000000,62.44,62.675,62.11,62.2,119517,0
+FCOM.US,D,20250618,000000,62.305,62.66,62.1,62.18,214602,0
+FCOM.US,D,20250620,000000,62.51,62.533,61.12,61.28,89369,0
+FCOM.US,D,20250623,000000,61,61.93,60.84,61.92,128753,0
+FCOM.US,D,20250624,000000,62.5,62.91,62.35,62.82,79255,0
+FCOM.US,D,20250625,000000,63,63.19,62.65,62.76,112950,0
+FCOM.US,D,20250626,000000,63.03,63.67,62.845,63.67,83670,0
+FCOM.US,D,20250627,000000,63.835,64.46,63.59,64.45,95043,0
+FCOM.US,D,20250630,000000,65.05,65.12,64.47,64.81,135832,0
+FCOM.US,D,20250701,000000,64.69,64.82,64.09,64.33,225240,0
+FCOM.US,D,20250702,000000,64.23,64.5,64.2,64.36,134722,0
+FCOM.US,D,20250703,000000,64.8691,64.89,64.564,64.78,62628,0
+FCOM.US,D,20250707,000000,64.55,64.78,64.11,64.23,122938,0
+FCOM.US,D,20250708,000000,64.3631,64.39,63.755,64.1,71512,0
+FCOM.US,D,20250709,000000,64.24,64.7599,64.09,64.4,134713,0
+FCOM.US,D,20250710,000000,64.32,64.445,63.95,64.38,84382,0
+FCOM.US,D,20250711,000000,64.2,64.205,63.6525,63.98,68948,0
+FCOM.US,D,20250714,000000,64.11,64.72,64.11,64.65,237501,0
+FCOM.US,D,20250715,000000,64.85,64.89,64.11,64.16,85951,0
+FCOM.US,D,20250716,000000,64.37,64.4567,63.9,64.24,73018,0
+FCOM.US,D,20250717,000000,64.223,64.675,64.19,64.55,68408,0
+FCOM.US,D,20250718,000000,64.7,64.8,64.11,64.55,65773,0
+FCOM.US,D,20250721,000000,65,65.59,64.96,65.44,117438,0
+FCOM.US,D,20250722,000000,65.53,65.64,65.05,65.46,92860,0
+FCOM.US,D,20250723,000000,65.3633,65.87,65.3,65.87,88040,0
+FCOM.US,D,20250724,000000,66.56,66.66,65.87,65.87,124107,0
+FCOM.US,D,20250725,000000,65.75,65.86,65.467,65.53,95882,0
+FCOM.US,D,20250728,000000,65.53,65.67,65.21,65.42,104775,0
+FCOM.US,D,20250729,000000,65.55,65.6,64.82,64.82,85201,0
+FCOM.US,D,20250730,000000,64.81,65.43,64.74,65,70463,0
+FCOM.US,D,20250731,000000,67.02,67.0799,66.12,66.31,108703,0
+FCOM.US,D,20250801,000000,65.58,65.62,64.82,64.99,125109,0
+FCOM.US,D,20250804,000000,65.7641,66.62,65.47,66.62,77704,0
+FCOM.US,D,20250805,000000,66.61,66.82,65.9701,66.05,172586,0
+FCOM.US,D,20250806,000000,66.1718,66.52,65.74,66.5,115784,0
+FCOM.US,D,20250807,000000,66.67,66.67,65.5509,65.93,60567,0
+FCOM.US,D,20250808,000000,65.765,66.2171,65.66,66.03,112351,0
+FCOM.US,D,20250811,000000,66.2376,66.29,65.965,66.1,147854,0
+FCOM.US,D,20250812,000000,66.5,67.4308,66.45,67.33,197799,0
+FCOM.US,D,20250813,000000,67.51,67.71,67.26,67.56,169254,0
+FCOM.US,D,20250814,000000,67.38,67.94,67.285,67.67,170057,0
+FCOM.US,D,20250815,000000,67.67,68.29,67.62,67.81,120582,0
+FCOM.US,D,20250818,000000,67.44,67.7,67.23,67.52,62898,0
+FCOM.US,D,20250819,000000,67.26,67.51,66.62,66.87,91122,0
+FCOM.US,D,20250820,000000,66.6905,66.73,65.79,66.55,121578,0
+FCOM.US,D,20250821,000000,66.35,66.5846,66.13,66.4,73061,0
+FCOM.US,D,20250822,000000,66.7301,67.83,66.72,67.56,137149,0
+FCOM.US,D,20250825,000000,67.55,68.08,67.51,67.82,302456,0
+FCOM.US,D,20250826,000000,67.81,67.86,67.56,67.72,84961,0
+FCOM.US,D,20250827,000000,67.64,67.87,67.5,67.76,63676,0
+FCOM.US,D,20250828,000000,67.97,68.31,67.8,68.25,79028,0
+FCOM.US,D,20250829,000000,68.1201,68.2132,67.8,68.15,85391,0
+FCOM.US,D,20250902,000000,67.31,67.98,67.017,67.94,84662,0
+FCOM.US,D,20250903,000000,69,69.4638,68.9,69.38,124542,0
+FCOM.US,D,20250904,000000,69.6,69.95,69.4,69.95,94498,0
+FCOM.US,D,20250905,000000,70.23,70.57,69.77,70.28,106854,0
+FCOM.US,D,20250908,000000,70.21,70.62,70.21,70.35,102809,0
+FCOM.US,D,20250909,000000,70.3876,71.0165,70.3876,70.99,100063,0
+FCOM.US,D,20250910,000000,70.785,70.96,70.239,70.39,127750,0
+FCOM.US,D,20250911,000000,70.39,71.19,70.2,71,120732,0
+FCOM.US,D,20250912,000000,71,71.29,70.81,71.15,80213,0
+FCOM.US,D,20250915,000000,71.64,72.44,71.61,72.3,191918,0
+FCOM.US,D,20250916,000000,72.27,72.42,71.875,72.31,96367,0
+FCOM.US,D,20250917,000000,72.3011,72.581,71.8405,72.45,232971,0
+FCOM.US,D,20250918,000000,72.77,72.98,72.459,72.59,142261,0
+FCOM.US,D,20250919,000000,72.59,72.72,72.16,72.59,85487,0
+FCOM.US,D,20250922,000000,72.66,72.715,72.127,72.21,115542,0
+FCOM.US,D,20250923,000000,72.2318,72.446,71.77,71.91,86819,0
+FCOM.US,D,20250924,000000,71.83,71.98,71.0894,71.33,80385,0
+FCOM.US,D,20250925,000000,70.785,71.21,70.37,70.95,90912,0
+FCOM.US,D,20250926,000000,71.14,71.37,70.85,71.3,57325,0
+FCOM.US,D,20250929,000000,71.5529,71.91,71.225,71.36,87378,0
+FCOM.US,D,20250930,000000,71.2101,71.2101,70.61,70.97,91525,0
+FCOM.US,D,20251001,000000,70.27,70.5722,70.04,70.3,408305,0
+FCOM.US,D,20251002,000000,70.365,70.43,69.9,70.42,88059,0
+FCOM.US,D,20251003,000000,70.2936,70.5,70.03,70.18,82236,0
+FCOM.US,D,20251006,000000,70.0278,70.62,69.53,70.48,96971,0
+FCOM.US,D,20251007,000000,70.64,70.64,69.91,69.99,87621,0
+FCOM.US,D,20251008,000000,69.83363,70.18,69.83363,70,205815,0
+FCOM.US,D,20251009,000000,69.84,69.97,69.51,69.84,70853,0
+FCOM.US,D,20251010,000000,69.91,70.28,68.19,68.25,94886,0
+FCOM.US,D,20251013,000000,68.99,69.38,68.81,69.3,84466,0
+FCOM.US,D,20251014,000000,68.65,70.01,68.48,69.7,116667,0
+FCOM.US,D,20251015,000000,70.25,70.79,69.79,70.47,99146,0
+FCOM.US,D,20251016,000000,70.8,71.13,69.44,69.79,56697,0
+FCOM.US,D,20251017,000000,69.66,70.22,69.445,70.1,68061,0
+FCOM.US,D,20251020,000000,70.4544,71.09,70.4544,70.98,73659,0
+FCOM.US,D,20251021,000000,70.9125,71.07,70.38,70.83,170335,0
+FCOM.US,D,20251022,000000,70.41,70.83,69.71,70.2,129566,0
+FCOM.US,D,20251023,000000,70.4398,70.5937,70.17,70.19,72872,0
+FCOM.US,D,20251024,000000,70.82,71.1432,70.69,70.82,91475,0
+FCOM.US,D,20251027,000000,71.758,72.22,71.53,72.09,99422,0
+FCOM.US,D,20251028,000000,72.1612,72.22,71.86,71.9,149657,0
+FCOM.US,D,20251029,000000,72.0482,72.27,71.66,72.16,108587,0
+FCOM.US,D,20251030,000000,71.31,71.59,70.4552,70.49,139401,0
+FCOM.US,D,20251031,000000,70.88,70.88,70.3,70.65,112988,0
+FCOM.US,D,20251103,000000,70.4815,70.75,69.779,70.04,174410,0
+FCOM.US,D,20251104,000000,69.05,69.65,69.05,69.14,142833,0
+FCOM.US,D,20251105,000000,69.06,69.9494,68.98,69.68,443823,0
+FCOM.US,D,20251106,000000,69.8,69.815,69.03,69.07,124323,0
+FCOM.US,D,20251107,000000,68.795,68.93,67.93,68.9,194955,0
+FCOM.US,D,20251110,000000,69.5597,70.33,69.46,70.09,129218,0
+FCOM.US,D,20251111,000000,70.02,70.51,69.95,70.42,107807,0
+FCOM.US,D,20251112,000000,70.39,70.47,69.5688,69.76,116746,0
+FCOM.US,D,20251113,000000,69.11,69.2,68.39,68.58,156308,0
+FCOM.US,D,20251114,000000,67.6201,68.47,67.5938,68.15,144535,0
+FCOM.US,D,20251117,000000,68.76,69.41,67.89,68.26,133891,0
+FCOM.US,D,20251118,000000,68.18,68.94,67.333,68.44,276748,0
+FCOM.US,D,20251119,000000,68.76,69.7,68.2395,68.39,233019,0
+FCOM.US,D,20251120,000000,69.38,69.88,67.39,67.5,117560,0
+FCOM.US,D,20251121,000000,68.46,69.31,67.96,68.75,434944,0
+FCOM.US,D,20251124,000000,69.7491,70.505,69.59,70.41,214754,0
+FCOM.US,D,20251125,000000,71.2299,71.675,70.95,71.66,314550,0
+FCOM.US,D,20251126,000000,71.59,71.8265,71.48,71.57,122561,0
+FCOM.US,D,20251128,000000,72,72.28,71.8,72.25,49044,0
+FCOM.US,D,20251201,000000,71.625,72.1029,71.5001,71.8,126195,0
+FCOM.US,D,20251202,000000,71.895,72.22,71.61,72.08,84471,0
+FCOM.US,D,20251203,000000,71.92,72.36,71.865,72.07,76139,0
+FCOM.US,D,20251204,000000,72.91,73.14,72.28,72.73,84873,0
+FCOM.US,D,20251205,000000,73.1,73.8162,72.86,73.5,94643,0
+FCOM.US,D,20251208,000000,73.6,73.64,72.67,72.92,81209,0
+FCOM.US,D,20251209,000000,72.805,73,72.3825,72.91,65889,0
+FCOM.US,D,20251210,000000,72.84,73.35,72.71,73.22,59762,0
+FCOM.US,D,20251211,000000,73.2,73.39,72.77,73.06,77589,0
+FCOM.US,D,20251212,000000,73.1859,73.22,72.2,72.485,50743,0
+FCOM.US,D,20251215,000000,72.48,72.71,71.95,72.28,68740,0
+FCOM.US,D,20251216,000000,72.22,72.76,72.01,72.55,89627,0
+FCOM.US,D,20251217,000000,72.6,72.655,71.75,71.75,151667,0
+FCOM.US,D,20251218,000000,72.39,73.01,72.31,72.5,110766,0
+FCOM.US,D,20251219,000000,72.43,72.91,72.38,72.48,66626,0
+FCOM.US,D,20251222,000000,72.86,73.1565,72.775,72.94,110412,0
+FCOM.US,D,20251223,000000,72.9984,73.3981,72.86,73.35,92738,0
+FCOM.US,D,20251224,000000,73.325,73.62,73.2487,73.62,44167,0
+FCOM.US,D,20251226,000000,73.5401,73.5401,73.23,73.4,267589,0
+FCOM.US,D,20251229,000000,73.0801,73.44,73.02,73.28,133445,0
+FCOM.US,D,20251230,000000,73.505,73.87,73.24,73.61,99378,0
+FCOM.US,D,20251231,000000,73.47,73.61,73.26,73.28,67155,0
+FCOM.US,D,20260102,000000,73.464,73.64,72.55,73.04,98051,0
+FCOM.US,D,20260105,000000,73.19,73.87,73.17,73.61,66055,0
+FCOM.US,D,20260106,000000,73.715,73.715,72.94,73.51,337711,0
+FCOM.US,D,20260107,000000,73.5,73.65,73.08,73.27,121410,0
+FCOM.US,D,20260108,000000,73.185,73.65,73.0075,73.53,73864,0
+FCOM.US,D,20260109,000000,73.6,74.14,73.48,73.92,56075,0
+FCOM.US,D,20260112,000000,73.835,74.01,73.5801,73.86,108105,0
+FCOM.US,D,20260113,000000,73.86,74.2338,73.425,73.69,74672,0
+FCOM.US,D,20260114,000000,73.48,73.48,72.95,73.4,76596,0
+FCOM.US,D,20260115,000000,73.426,73.63,72.98,73.17,82909,0
+FCOM.US,D,20260116,000000,73.44,73.44,72.75,72.77,67721,0
+FCOM.US,D,20260120,000000,71.59,72.32,71.34,71.45,153115,0
+FCOM.US,D,20260121,000000,71.4,72.31,71.3,72,211524,0
+FCOM.US,D,20260122,000000,72.92,73.47,72.78,73.36,84493,0
+FCOM.US,D,20260123,000000,73.385,73.87,73.2,73.64,56502,0
+FCOM.US,D,20260126,000000,73.77,74.34,73.73,74.1,83376,0
+FCOM.US,D,20260127,000000,74.12,74.26,73.505,73.75,111926,0
+FCOM.US,D,20260128,000000,73.9616,74.3983,73.7262,73.74,77863,0
+FCOM.US,D,20260129,000000,75.86,75.94,74.44,75.81,2139731,0
+FCOM.US,D,20260130,000000,75.66,75.89,74.97,75.45,107449,0
+FCOM.US,D,20260202,000000,75.1601,75.63,75.09,75.21,220411,0
+FCOM.US,D,20260203,000000,75.28,75.3,73.67,74.16,243761,0
+FCOM.US,D,20260204,000000,74,74.26,72.68,72.98,250825,0
+FCOM.US,D,20260205,000000,71.56,72.82,71.11,72.5,222964,0
+FCOM.US,D,20260206,000000,72.5,72.82,71.33,72.27,185515,0
+FCOM.US,D,20260209,000000,72.18,73.34,72.0175,73.07,94065,0
+FCOM.US,D,20260210,000000,72.95,73.45,72.82,73.09,115197,0
+FCOM.US,D,20260211,000000,73.315,73.315,72.125,72.39,90613,0
+FCOM.US,D,20260212,000000,72.5,72.5,70.915,71.01,76066,0
+FCOM.US,D,20260213,000000,70.84,71.295,70.36,70.88,72473,0
+FCOM.US,D,20260217,000000,70.75,71.03,69.95,70.69,141886,0
+FCOM.US,D,20260218,000000,70.72,71.26,70.665,71,136678,0
diff --git a/daily/us/nyse etfs/1/fcor.us.txt b/daily/us/nyse etfs/1/fcor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22565ca2af5e073e039944bffa4c1b97259b627f
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcor.us.txt	
@@ -0,0 +1,2846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCOR.US,D,20141015,000000,41.9008,42.0818,41.698,41.8004,21756.410649264,0
+FCOR.US,D,20141016,000000,41.8263,41.8263,41.5001,41.6044,11969.243666028,0
+FCOR.US,D,20141017,000000,42.0172,42.0172,41.5368,41.5627,4325.9418845042,0
+FCOR.US,D,20141020,000000,41.7138,41.7138,41.6044,41.6582,5754.8501638813,0
+FCOR.US,D,20141021,000000,41.6124,41.6672,41.5975,41.6672,1525.4425473717,0
+FCOR.US,D,20141022,000000,41.5886,41.5886,41.5001,41.5806,4752.3015681466,0
+FCOR.US,D,20141023,000000,41.5368,41.6224,41.3379,41.4811,5432.0637052747,0
+FCOR.US,D,20141024,000000,41.5806,41.5806,41.3459,41.4901,3189.6531049854,0
+FCOR.US,D,20141027,000000,41.5806,41.5806,41.3947,41.3947,5740.7722497988,0
+FCOR.US,D,20141028,000000,41.5149,41.5339,41.4235,41.5239,3715.5637524972,0
+FCOR.US,D,20141029,000000,43.7594,43.7594,41.326,41.3429,5850.3788665842,0
+FCOR.US,D,20141030,000000,41.5149,41.5149,41.2902,41.2902,3009.6569177873,0
+FCOR.US,D,20141031,000000,41.5239,41.5239,41.2972,41.2972,3750.7585377035,0
+FCOR.US,D,20141103,000000,41.3747,41.3747,41.2504,41.2504,2745.193246094,0
+FCOR.US,D,20141104,000000,41.2753,41.3747,41.2504,41.2584,40625.843346316,0
+FCOR.US,D,20141105,000000,41.2753,41.326,41.2584,41.2753,3906.621157903,0
+FCOR.US,D,20141106,000000,41.2664,41.2902,41.2066,41.2066,2963.4009143733,0
+FCOR.US,D,20141107,000000,41.2753,41.2902,41.2414,41.2414,2831.6718611724,0
+FCOR.US,D,20141110,000000,41.4315,41.4315,41.2902,41.3071,2556.1469712714,0
+FCOR.US,D,20141111,000000,41.2504,41.2504,41.2156,41.2156,2460.6182685685,0
+FCOR.US,D,20141112,000000,41.2753,41.2753,41.2066,41.2326,3044.8517029937,0
+FCOR.US,D,20141113,000000,41.2584,41.3071,41.2414,41.2902,3898.5766355701,0
+FCOR.US,D,20141117,000000,41.2066,41.2832,41.2066,41.2236,2044.3142378422,0
+FCOR.US,D,20141118,000000,41.2326,41.2326,41.2326,41.2326,2748.2099419688,0
+FCOR.US,D,20141119,000000,41.155,41.1888,41.1072,41.1371,8570.432980388,0
+FCOR.US,D,20141120,000000,41.146,41.146,41.146,41.146,1412.8192347114,0
+FCOR.US,D,20141121,000000,41.2236,41.2584,41.146,41.1988,4979.5593240504,0
+FCOR.US,D,20141124,000000,41.2326,41.2753,41.2066,41.2753,8189.323734868,0
+FCOR.US,D,20141125,000000,41.334,41.3827,41.2414,41.334,15880.892650389,0
+FCOR.US,D,20141126,000000,41.4563,41.4563,41.3717,41.4563,3584.840264588,0
+FCOR.US,D,20141128,000000,41.5299,41.5299,41.4732,41.512,7021.8624313093,0
+FCOR.US,D,20141201,000000,41.692,41.692,41.4563,41.4563,6702.0926685775,0
+FCOR.US,D,20141202,000000,41.4115,41.4354,41.1251,41.2792,8541.2715869313,0
+FCOR.US,D,20141203,000000,41.2634,41.2792,41.2116,41.2792,4619.5669496542,0
+FCOR.US,D,20141204,000000,41.2116,41.2862,41.16,41.2017,6040.4307066984,0
+FCOR.US,D,20141205,000000,41.2792,41.33,41.1102,41.16,5628.1489371385,0
+FCOR.US,D,20141208,000000,41.3022,41.3022,41.1251,41.16,9264.2730315986,0
+FCOR.US,D,20141209,000000,41.2017,41.3877,41.1758,41.2862,42372.510257842,0
+FCOR.US,D,20141210,000000,41.2862,41.2862,41.2634,41.2634,8408.5369684389,0
+FCOR.US,D,20141211,000000,41.3777,41.3777,41.2116,41.2634,3830.1981957407,0
+FCOR.US,D,20141212,000000,41.3717,41.5299,41.2703,41.5299,9054.1098856522,0
+FCOR.US,D,20141215,000000,41.4035,41.4035,41.2454,41.2454,1117.1830389782,0
+FCOR.US,D,20141216,000000,41.2116,41.2862,41.1689,41.2534,5182.6835129555,0
+FCOR.US,D,20141217,000000,41.2862,41.2862,41.2276,41.2276,7373.8102833727,0
+FCOR.US,D,20141218,000000,41.1182,41.2366,41.1182,41.15,7433.1386355776,0
+FCOR.US,D,20141219,000000,41.15,41.2017,41.1251,41.1251,8217.4795630331,0
+FCOR.US,D,20141222,000000,41.15,41.16,41.1331,41.1331,6961.5285138128,0
+FCOR.US,D,20141223,000000,41.321,41.3717,41.2017,41.2703,32333.951951704,0
+FCOR.US,D,20141224,000000,41.1042,41.2276,41.1042,41.2196,828.58580028625,0
+FCOR.US,D,20141226,000000,41.1689,41.2276,41.1689,41.2276,1075.9548620222,0
+FCOR.US,D,20141229,000000,41.3767,41.3767,41.336,41.3608,3992.0942076898,0
+FCOR.US,D,20141230,000000,41.4105,41.4991,41.3947,41.4722,2932.2283903334,0
+FCOR.US,D,20141231,000000,41.51,41.5806,41.4722,41.4801,14882.366315821,0
+FCOR.US,D,20150102,000000,41.6044,41.6044,41.4801,41.4801,2487.768531442,0
+FCOR.US,D,20150105,000000,41.4991,41.504,41.3947,41.4722,28414.25844501,0
+FCOR.US,D,20150106,000000,41.5716,41.69,41.5716,41.6392,73548.050993612,0
+FCOR.US,D,20150107,000000,41.7805,41.8351,41.7148,41.7457,7741.8471801018,0
+FCOR.US,D,20150108,000000,41.7805,41.7944,41.7377,41.7546,6650.8088387054,0
+FCOR.US,D,20150109,000000,41.8023,41.8023,41.698,41.8023,5483.3475351468,0
+FCOR.US,D,20150112,000000,41.8282,41.9197,41.8203,41.8351,102313.2517254,0
+FCOR.US,D,20150113,000000,41.9197,41.9287,41.8521,41.9038,48491.375057286,0
+FCOR.US,D,20150114,000000,42.0202,42.041,41.9635,42.0122,11336.743097606,0
+FCOR.US,D,20150115,000000,42.0261,42.1176,41.8789,42.1176,10304.027543123,0
+FCOR.US,D,20150116,000000,42.0758,42.1434,41.9366,41.9794,16223.790414828,0
+FCOR.US,D,20150120,000000,41.9197,42.0202,41.9197,42.0202,4009.1888176472,0
+FCOR.US,D,20150121,000000,42.0659,42.0758,41.8939,41.9465,7439.1720273273,0
+FCOR.US,D,20150122,000000,42.041,42.0938,41.8611,41.8869,5005.7040216322,0
+FCOR.US,D,20150123,000000,42.1096,42.1504,42.0202,42.0261,7648.3296079821,0
+FCOR.US,D,20150126,000000,42.1753,42.1753,42.1096,42.1434,2923.1783027089,0
+FCOR.US,D,20150127,000000,42.2171,42.2349,42.1345,42.1673,7001.7511254772,0
+FCOR.US,D,20150128,000000,42.2638,42.2967,42.1802,42.2469,10808.821319511,0
+FCOR.US,D,20150129,000000,42.3315,42.3315,42.1862,42.2707,5363.6852654452,0
+FCOR.US,D,20150130,000000,42.4199,42.5024,42.403,42.4438,5838.3120830849,0
+FCOR.US,D,20150202,000000,42.3871,42.7053,42.3871,42.6705,87010.559117681,0
+FCOR.US,D,20150203,000000,42.5522,42.593,42.2877,42.4528,8747.4124717113,0
+FCOR.US,D,20150204,000000,42.3961,42.4368,42.3125,42.4368,3881.4820256128,0
+FCOR.US,D,20150205,000000,42.4528,42.4528,42.3403,42.4279,3868.4096768219,0
+FCOR.US,D,20150206,000000,42.2877,42.2877,42.0888,42.1126,12050.694454648,0
+FCOR.US,D,20150209,000000,42.061,42.2041,42.0231,42.2041,11545.900678261,0
+FCOR.US,D,20150210,000000,42.2041,42.2389,42.0231,42.1723,4305.830578672,0
+FCOR.US,D,20150211,000000,42.0291,42.2131,42.0291,42.1862,3630.0907027104,0
+FCOR.US,D,20150212,000000,42.053,42.2469,42.053,42.2389,1665.2161229054,0
+FCOR.US,D,20150213,000000,42.038,42.1952,41.9237,41.9237,9797.2226361516,0
+FCOR.US,D,20150217,000000,41.7656,41.8063,41.693,41.7248,10984.795245542,0
+FCOR.US,D,20150218,000000,41.6412,41.9137,41.6412,41.9137,9521.6977462506,0
+FCOR.US,D,20150219,000000,41.9585,41.9585,41.8381,41.9237,1544.5482879122,0
+FCOR.US,D,20150220,000000,42.0888,42.0888,41.9237,41.9237,4044.3836028535,0
+FCOR.US,D,20150223,000000,42.0231,42.1126,41.9406,42.1126,6776.5045001566,0
+FCOR.US,D,20150224,000000,42.1126,42.2967,42.046,42.2469,7606.0958657345,0
+FCOR.US,D,20150225,000000,42.3791,42.4458,42.2051,42.404,5450.1638805236,0
+FCOR.US,D,20150226,000000,42.414,42.414,42.2399,42.3413,7799.1644017235,0
+FCOR.US,D,20150227,000000,42.3881,42.404,42.2051,42.404,10605.697130606,0
+FCOR.US,D,20150302,000000,42.4388,42.4458,42.2051,42.2887,8186.3070389932,0
+FCOR.US,D,20150303,000000,42.1564,42.2807,42.1306,42.2399,3370.6548574751,0
+FCOR.US,D,20150304,000000,42.2399,42.2807,42.038,42.038,5174.6389906226,0
+FCOR.US,D,20150305,000000,42.038,42.2399,42.038,42.1962,5541.6703220601,0
+FCOR.US,D,20150306,000000,42.0708,42.1056,41.9495,41.9973,18895.577394634,0
+FCOR.US,D,20150309,000000,41.9585,41.9913,41.8909,41.9913,5297.317956199,0
+FCOR.US,D,20150310,000000,42.0808,42.0898,42.0231,42.046,9506.6142668765,0
+FCOR.US,D,20150311,000000,42.1564,42.1564,42.1056,42.1056,846.68597553522,0
+FCOR.US,D,20150312,000000,42.1812,42.2479,42.1474,42.2051,4813.6410509348,0
+FCOR.US,D,20150313,000000,42.1306,42.1644,41.9913,41.9913,3255.01484894,0
+FCOR.US,D,20150316,000000,42.0231,42.0708,41.9913,42.0072,6744.3264108251,0
+FCOR.US,D,20150317,000000,41.9754,42.0978,41.9585,42.0708,3127.3080569056,0
+FCOR.US,D,20150318,000000,42.061,42.1812,42.0231,42.1812,16249.93511241,0
+FCOR.US,D,20150319,000000,42.2717,42.2717,42.046,42.0808,3008.6513524957,0
+FCOR.US,D,20150320,000000,42.2807,42.3543,42.2807,42.2807,4097.6785633088,0
+FCOR.US,D,20150323,000000,42.404,42.404,42.2807,42.2887,4692.9732159417,0
+FCOR.US,D,20150324,000000,42.4299,42.4547,42.3881,42.4388,12763.6402464,0
+FCOR.US,D,20150325,000000,42.5134,42.586,42.3881,42.3881,2648.6589780995,0
+FCOR.US,D,20150326,000000,42.2976,42.3065,42.1783,42.1783,1184.555913516,0
+FCOR.US,D,20150327,000000,42.1534,42.3195,42.1534,42.3195,3284.1762423967,0
+FCOR.US,D,20150330,000000,42.3771,42.3771,42.2459,42.3035,3002.6179607461,0
+FCOR.US,D,20150331,000000,42.3712,42.3712,42.3383,42.3383,960.3148534871,0
+FCOR.US,D,20150401,000000,42.5024,42.6526,42.5024,42.593,9124.4994560649,0
+FCOR.US,D,20150402,000000,42.4686,42.5522,42.4617,42.5274,2641.6200210582,0
+FCOR.US,D,20150406,000000,42.6377,42.6447,42.4438,42.574,5887.5847823738,0
+FCOR.US,D,20150407,000000,42.5522,42.6208,42.5204,42.6208,8759.4792552106,0
+FCOR.US,D,20150408,000000,42.6616,42.6973,42.584,42.6447,3479.255908969,0
+FCOR.US,D,20150409,000000,42.6616,42.6894,42.4686,42.5522,10091.853266593,0
+FCOR.US,D,20150410,000000,42.6029,42.6118,42.4766,42.4766,4800.5687021439,0
+FCOR.US,D,20150413,000000,42.5204,42.5274,42.5204,42.5204,2160.9598116689,0
+FCOR.US,D,20150414,000000,42.6208,42.7053,42.5602,42.5671,5284.2456074081,0
+FCOR.US,D,20150415,000000,42.6705,42.6973,42.6288,42.6795,17383.207196054,0
+FCOR.US,D,20150416,000000,42.6616,42.6616,42.5342,42.6288,2374.1396534901,0
+FCOR.US,D,20150417,000000,42.6208,42.6447,42.574,42.6288,3002.6179607461,0
+FCOR.US,D,20150420,000000,42.6973,42.6973,42.593,42.6447,6825.7771994455,0
+FCOR.US,D,20150421,000000,42.6705,42.6705,42.5671,42.6616,13459.491428193,0
+FCOR.US,D,20150422,000000,42.6029,42.6118,42.4686,42.4686,5635.1878941798,0
+FCOR.US,D,20150423,000000,42.4926,42.5342,42.4368,42.4856,14171.431654653,0
+FCOR.US,D,20150424,000000,42.5114,42.6208,42.5114,42.5274,11171.830389782,0
+FCOR.US,D,20150427,000000,42.6118,42.6118,42.5412,42.5412,7149.5692233438,0
+FCOR.US,D,20150428,000000,42.6437,42.6437,42.3841,42.4547,10787.704448387,0
+FCOR.US,D,20150429,000000,42.0988,42.3255,42.0928,42.1822,20005.721476571,0
+FCOR.US,D,20150430,000000,42.0241,42.1594,42.0241,42.1424,591.2723914664,0
+FCOR.US,D,20150501,000000,42.225,42.225,42.225,42.225,100.55652916095,0
+FCOR.US,D,20150504,000000,42.055,42.0838,41.9834,41.9923,6826.7827647371,0
+FCOR.US,D,20150505,000000,41.9983,41.9983,41.8471,41.9247,8621.7168102601,0
+FCOR.US,D,20150506,000000,41.8302,41.8302,41.683,41.7089,17197.177617107,0
+FCOR.US,D,20150507,000000,41.7924,41.8739,41.7248,41.8471,7005.7733866436,0
+FCOR.US,D,20150508,000000,41.9505,42.1424,41.9147,41.9595,14370.533582391,0
+FCOR.US,D,20150511,000000,41.9067,41.9067,41.6323,41.6323,4432.5318054148,0
+FCOR.US,D,20150512,000000,41.6492,41.7417,41.5189,41.6134,5325.4737843641,0
+FCOR.US,D,20150513,000000,41.8243,41.8243,41.6054,41.6054,2635.5866293086,0
+FCOR.US,D,20150514,000000,41.7486,41.7924,41.7,41.7328,7067.1128694318,0
+FCOR.US,D,20150515,000000,41.7576,41.9505,41.7576,41.9327,13786.300147967,0
+FCOR.US,D,20150518,000000,41.9327,41.9764,41.7417,41.9147,1287.1235732602,0
+FCOR.US,D,20150519,000000,41.6592,41.7845,41.6592,41.6592,5513.514493895,0
+FCOR.US,D,20150520,000000,41.6592,41.7,41.6054,41.683,5267.1509974507,0
+FCOR.US,D,20150521,000000,41.7845,41.8391,41.7666,41.8243,7428.1108091196,0
+FCOR.US,D,20150522,000000,41.7328,41.8739,41.683,41.8302,4908.1641883461,0
+FCOR.US,D,20150526,000000,41.8839,41.9147,41.7417,41.9147,11205.014044405,0
+FCOR.US,D,20150527,000000,41.9317,41.9814,41.8699,41.9067,1891.4683135175,0
+FCOR.US,D,20150528,000000,41.8611,41.9724,41.8611,41.9724,1837.1677877706,0
+FCOR.US,D,20150529,000000,41.9724,42.051,41.9107,41.9366,4422.4761524987,0
+FCOR.US,D,20150601,000000,41.9197,41.9943,41.7715,41.7884,10756.531924347,0
+FCOR.US,D,20150602,000000,41.6362,41.7128,41.4443,41.4851,77730.197041417,0
+FCOR.US,D,20150603,000000,41.4195,41.4533,41.2992,41.3777,6333.0502065568,0
+FCOR.US,D,20150604,000000,41.4285,41.5011,41.4285,41.4443,1673.2606452383,0
+FCOR.US,D,20150605,000000,41.327,41.327,41.327,41.327,721.99587937564,0
+FCOR.US,D,20150608,000000,41.327,41.327,41.2514,41.2514,2988.5400466635,0
+FCOR.US,D,20150609,000000,41.1908,41.2166,41.1371,41.157,5452.1750111069,0
+FCOR.US,D,20150610,000000,41.1062,41.1062,40.9939,41.0675,4430.5206748316,0
+FCOR.US,D,20150611,000000,41.0585,41.2166,41.0585,41.2166,4744.2570458138,0
+FCOR.US,D,20150612,000000,41.2912,41.2912,41.2256,41.2434,1792.9229149398,0
+FCOR.US,D,20150615,000000,41.319,41.4195,41.2166,41.2166,7527.6617729889,0
+FCOR.US,D,20150616,000000,41.327,41.327,41.2763,41.2912,1321.3127931749,0
+FCOR.US,D,20150617,000000,41.2166,41.319,41.1003,41.2434,5977.080093327,0
+FCOR.US,D,20150618,000000,41.1998,41.3091,41.1738,41.2763,1792.9229149398,0
+FCOR.US,D,20150619,000000,41.327,41.4115,41.327,41.3777,2151.9097240444,0
+FCOR.US,D,20150622,000000,41.319,41.3439,41.2346,41.3439,1196.6226970153,0
+FCOR.US,D,20150623,000000,41.2166,41.2763,41.1231,41.2166,4521.0215510764,0
+FCOR.US,D,20150624,000000,41.2992,41.2992,41.2992,41.2992,470.60455647326,0
+FCOR.US,D,20150625,000000,41.0913,41.1659,41.0913,41.1152,1430.9194099604,0
+FCOR.US,D,20150626,000000,40.9411,41.0675,40.9411,40.9511,3812.0980204917,0
+FCOR.US,D,20150629,000000,41.1003,41.2842,41.0913,41.2842,32057.421496512,0
+FCOR.US,D,20150630,000000,41.2842,41.2842,41.1998,41.2842,11366.910056354,0
+FCOR.US,D,20150701,000000,41.2256,41.2256,41.2256,41.2256,257.42471465204,0
+FCOR.US,D,20150702,000000,41.2256,41.3101,41.2256,41.3101,837.63588791074,0
+FCOR.US,D,20150706,000000,41.3707,41.3707,41.2604,41.3707,1908.5629234749,0
+FCOR.US,D,20150707,000000,41.5339,41.5339,41.4295,41.4295,5242.0118651605,0
+FCOR.US,D,20150708,000000,41.4533,41.5149,41.4205,41.5149,1315.2794014253,0
+FCOR.US,D,20150709,000000,41.3449,41.4593,41.2773,41.4453,3570.7623505054,0
+FCOR.US,D,20150710,000000,41.2842,41.2922,41.0754,41.1003,1788.9006537734,0
+FCOR.US,D,20150713,000000,40.9511,41.1738,40.9511,41.0754,5126.3718566254,0
+FCOR.US,D,20150714,000000,40.9939,41.1659,40.9939,40.9939,3933.7714207765,0
+FCOR.US,D,20150715,000000,41.0675,41.1152,41.0157,41.1152,13384.074031323,0
+FCOR.US,D,20150716,000000,41.1301,41.1738,41.1062,41.1659,1908.5629234749,0
+FCOR.US,D,20150717,000000,41.2086,41.2434,41.1998,41.2434,589.26126088318,0
+FCOR.US,D,20150720,000000,41.2773,41.2773,41.1908,41.2346,1788.9006537734,0
+FCOR.US,D,20150721,000000,41.1301,41.2514,41.1231,41.1231,954.28146173744,0
+FCOR.US,D,20150722,000000,41.1659,41.1659,41.1659,41.1659,367.03133143748,0
+FCOR.US,D,20150723,000000,41.2086,41.2086,41.157,41.157,12865.202340852,0
+FCOR.US,D,20150724,000000,41.32,41.32,41.1908,41.2842,1546.5594184955,0
+FCOR.US,D,20150727,000000,41.2842,41.2922,41.2086,41.2256,3219.8200637337,0
+FCOR.US,D,20150728,000000,41.1659,41.2773,41.1659,41.2166,2741.1709849276,0
+FCOR.US,D,20150729,000000,41.1619,41.2644,41.1102,41.2644,4273.6524893405,0
+FCOR.US,D,20150730,000000,41.332,41.332,41.2385,41.2822,3689.4190549154,0
+FCOR.US,D,20150731,000000,41.3578,41.3578,41.2892,41.2892,1784.8783926069,0
+FCOR.US,D,20150803,000000,41.3837,41.4643,41.3489,41.4345,9933.9795158105,0
+FCOR.US,D,20150804,000000,41.5826,41.5826,41.3151,41.3151,1784.8783926069,0
+FCOR.US,D,20150805,000000,41.1778,41.332,41.1192,41.2385,5943.8964387039,0
+FCOR.US,D,20150806,000000,41.1192,41.2296,41.1192,41.1958,2104.6481553387,0
+FCOR.US,D,20150807,000000,41.2296,41.3051,41.2216,41.3051,1065.8992091061,0
+FCOR.US,D,20150810,000000,40.4747,41.2892,40.4747,41.2892,952.27033115422,0
+FCOR.US,D,20150811,000000,41.2474,41.3757,41.2474,41.3489,2883.9612563361,0
+FCOR.US,D,20150812,000000,41.3489,41.3489,41.3489,41.3489,100.55652916095,0
+FCOR.US,D,20150813,000000,41.2644,41.2723,41.0714,41.1958,1065.8992091061,0
+FCOR.US,D,20150814,000000,41.2216,41.2644,41.0625,41.2644,1188.5781746825,0
+FCOR.US,D,20150817,000000,41.1192,41.1192,41.1192,41.1192,254.40801877721,0
+FCOR.US,D,20150818,000000,41.1192,41.152,41.1042,41.152,1065.8992091061,0
+FCOR.US,D,20150819,000000,41.152,41.152,41.142,41.142,2858.8221240459,0
+FCOR.US,D,20150820,000000,41.142,41.142,41.142,41.142,100.55652916095,0
+FCOR.US,D,20150821,000000,41.2644,41.2644,41.2554,41.2554,1188.5781746825,0
+FCOR.US,D,20150824,000000,42.0698,42.0698,41.1261,41.2822,19668.857103882,0
+FCOR.US,D,20150825,000000,41.1778,41.1778,40.9024,40.9959,21630.714987812,0
+FCOR.US,D,20150826,000000,41.0625,41.0714,40.9641,41.0107,8792.6629098337,0
+FCOR.US,D,20150827,000000,41.0009,41.1162,41.0009,41.1013,2487.768531442,0
+FCOR.US,D,20150828,000000,41.2266,41.2266,41.0317,41.0317,3324.3988540611,0
+FCOR.US,D,20150831,000000,41.0009,41.0009,41.0009,41.0009,253.4024534856,0
+FCOR.US,D,20150901,000000,40.9939,41.1669,40.9312,41.1669,1539.5204614542,0
+FCOR.US,D,20150902,000000,40.9233,41.138,40.9233,40.9411,833.6136267443,0
+FCOR.US,D,20150903,000000,41.0247,41.138,41.0247,41.138,1184.555913516,0
+FCOR.US,D,20150904,000000,41.148,41.2624,41.148,41.2624,1063.8880785229,0
+FCOR.US,D,20150908,000000,41.2017,41.2017,41.0685,41.1669,833.6136267443,0
+FCOR.US,D,20150909,000000,41.0833,41.3121,41.0833,41.3121,2252.4662532053,0
+FCOR.US,D,20150910,000000,41.1231,41.1231,41.1231,41.1231,124.69009615958,0
+FCOR.US,D,20150911,000000,41.2186,41.2932,41.2186,41.2932,715.96248762598,0
+FCOR.US,D,20150914,000000,41.148,41.2932,41.148,41.2356,1539.5204614542,0
+FCOR.US,D,20150915,000000,41.138,41.138,40.9869,41.0067,1660.1882964473,0
+FCOR.US,D,20150916,000000,41.0317,41.1013,41.0317,41.1013,1420.8637570443,0
+FCOR.US,D,20150917,000000,41.2862,41.2862,41.1013,41.1013,1660.1882964473,0
+FCOR.US,D,20150918,000000,41.3559,41.4891,41.2694,41.4891,1184.555913516,0
+FCOR.US,D,20150921,000000,41.2792,41.2792,41.0067,41.2356,715.96248762598,0
+FCOR.US,D,20150922,000000,41.2444,41.3022,41.2444,41.3022,587.25013029997,0
+FCOR.US,D,20150923,000000,41.2524,41.2524,41.0764,41.0764,1184.555913516,0
+FCOR.US,D,20150924,000000,41.2932,41.3389,41.2932,41.3389,481.66577468096,0
+FCOR.US,D,20150925,000000,41.138,41.138,40.9143,41.1013,1660.1882964473,0
+FCOR.US,D,20150928,000000,40.9959,41.0903,40.9959,41.0396,4375.2145837931,0
+FCOR.US,D,20150929,000000,41.0137,41.1142,40.9123,40.9481,1656.1660352809,0
+FCOR.US,D,20150930,000000,41.0993,41.0993,40.9053,40.9053,4609.5112967381,0
+FCOR.US,D,20151001,000000,40.9282,41.146,40.9053,41.146,4375.2145837931,0
+FCOR.US,D,20151002,000000,40.9203,40.9203,40.9203,40.9203,1181.5392176412,0
+FCOR.US,D,20151005,000000,40.9053,41.146,40.9053,41.0993,4522.0271163681,0
+FCOR.US,D,20151006,000000,41.2782,41.2782,41.2782,41.2782,947.24250469618,0
+FCOR.US,D,20151007,000000,41.2852,41.2852,41.2086,41.2086,831.60249616108,0
+FCOR.US,D,20151008,000000,41.1998,41.2852,41.1221,41.1221,1305.2237485092,0
+FCOR.US,D,20151009,000000,41.3618,41.3717,41.1828,41.2434,4495.8824187862,0
+FCOR.US,D,20151012,000000,41.2434,41.2434,41.2434,41.2434,5.0278264580476,0
+FCOR.US,D,20151013,000000,41.2932,41.2932,41.2932,41.2932,831.60249616108,0
+FCOR.US,D,20151014,000000,41.4393,41.4543,41.329,41.3549,1059.8658173564,0
+FCOR.US,D,20151015,000000,41.3618,41.3797,41.2694,41.2694,2129.787287629,0
+FCOR.US,D,20151016,000000,41.5448,41.5627,41.3976,41.4702,8509.0934975998,0
+FCOR.US,D,20151019,000000,41.5358,41.5358,41.4702,41.4971,8750.4291675861,0
+FCOR.US,D,20151020,000000,41.3717,41.4443,41.3549,41.4055,2407.3233081132,0
+FCOR.US,D,20151021,000000,41.3618,41.3618,41.3618,41.3618,250.38575761077,0
+FCOR.US,D,20151022,000000,41.4881,41.4881,41.4881,41.4881,831.60249616108,0
+FCOR.US,D,20151023,000000,41.5547,41.6492,41.5358,41.5448,4251.5300529251,0
+FCOR.US,D,20151026,000000,41.5806,41.6134,41.4613,41.5806,3424.9553832221,0
+FCOR.US,D,20151027,000000,41.5806,41.5806,41.5806,41.5806,100.55652916095,0
+FCOR.US,D,20151028,000000,41.5876,41.5876,41.5876,41.5876,2362.0728699908,0
+FCOR.US,D,20151029,000000,41.3947,41.3947,41.2484,41.2484,1885.4349217679,0
+FCOR.US,D,20151030,000000,41.2832,41.3429,41.1968,41.2832,8604.6222003027,0
+FCOR.US,D,20151102,000000,41.3598,41.3857,41.2306,41.3598,3614.0016580446,0
+FCOR.US,D,20151103,000000,41.3678,41.3678,41.3678,41.3678,363.00907027104,0
+FCOR.US,D,20151104,000000,41.1788,41.1788,41.1788,41.1788,589.26126088318,0
+FCOR.US,D,20151105,000000,41.2972,41.2972,41.1788,41.1788,584.23343442514,0
+FCOR.US,D,20151106,000000,41.1788,41.2484,41.1102,41.1102,2475.7017479427,0
+FCOR.US,D,20151109,000000,40.9431,40.9809,40.8676,40.9253,1586.7820301598,0
+FCOR.US,D,20151110,000000,40.8496,41.0863,40.8496,40.8934,3532.5508694243,0
+FCOR.US,D,20151111,000000,40.8576,41.0705,40.8496,40.8496,2475.7017479427,0
+FCOR.US,D,20151112,000000,40.9959,40.9959,40.9959,40.9959,100.55652916095,0
+FCOR.US,D,20151113,000000,40.8576,41.0705,40.8576,40.9153,829.59136557786,0
+FCOR.US,D,20151116,000000,40.9153,40.9153,40.9153,40.9153,100.55652916095,0
+FCOR.US,D,20151117,000000,40.9153,40.9332,40.8496,40.9253,6837.8439829448,0
+FCOR.US,D,20151118,000000,40.8934,40.8934,40.8765,40.8765,584.23343442514,0
+FCOR.US,D,20151119,000000,40.9631,40.9631,40.9531,40.9531,363.00907027104,0
+FCOR.US,D,20151120,000000,40.9531,40.9531,40.9531,40.9531,100.55652916095,0
+FCOR.US,D,20151123,000000,40.9531,41.0097,40.9531,41.0097,464.5711647236,0
+FCOR.US,D,20151124,000000,41.0426,41.142,41.0426,41.142,363.00907027104,0
+FCOR.US,D,20151125,000000,41.2674,41.2674,41.2674,41.2674,100.55652916095,0
+FCOR.US,D,20151127,000000,41.0883,41.0883,41.0883,41.0883,248.37462702755,0
+FCOR.US,D,20151130,000000,41.4305,41.4305,41.2594,41.2594,2469.668356193,0
+FCOR.US,D,20151201,000000,41.3101,41.3101,41.2674,41.2674,721.99587937564,0
+FCOR.US,D,20151202,000000,41.2763,41.2763,41.2763,41.2763,277.53602048423,0
+FCOR.US,D,20151203,000000,41.1988,41.1988,40.9719,40.9719,1821.0787431049,0
+FCOR.US,D,20151204,000000,40.9959,40.9959,40.8934,40.8934,703.89570412667,0
+FCOR.US,D,20151207,000000,40.9819,41.0973,40.8586,41.0973,940.20354765491,0
+FCOR.US,D,20151208,000000,41.0445,41.0445,41.0445,41.0445,159.88488136592,0
+FCOR.US,D,20151209,000000,41.0973,41.0973,40.797,40.797,827.58023499464,0
+FCOR.US,D,20151210,000000,40.8924,40.8924,40.8407,40.8407,935.17572119686,0
+FCOR.US,D,20151211,000000,40.8755,40.9004,40.8308,40.9004,17558.175556794,0
+FCOR.US,D,20151214,000000,40.7532,40.7532,40.6249,40.6249,879.86963015834,0
+FCOR.US,D,20151215,000000,40.4747,40.6021,40.4131,40.6021,8898.2472654527,0
+FCOR.US,D,20151216,000000,40.5315,40.5821,40.5315,40.5315,1046.7934685655,0
+FCOR.US,D,20151217,000000,40.4052,40.7045,40.4052,40.7045,2809.549424757,0
+FCOR.US,D,20151218,000000,40.7045,40.7532,40.437,40.5921,1872.3625729769,0
+FCOR.US,D,20151221,000000,40.5473,40.6776,40.4558,40.4976,4213.3185718439,0
+FCOR.US,D,20151222,000000,40.6607,40.6876,40.3882,40.3882,30140.814050704,0
+FCOR.US,D,20151223,000000,40.5921,40.7204,40.3634,40.3634,7376.8269792475,0
+FCOR.US,D,20151224,000000,40.4698,40.4698,40.4698,40.4698,929.1423294472,0
+FCOR.US,D,20151228,000000,40.3962,40.3962,40.3962,40.3962,129.71792261763,0
+FCOR.US,D,20151229,000000,40.4549,40.4549,40.428,40.428,764.22962162324,0
+FCOR.US,D,20151230,000000,40.3554,40.3554,40.3554,40.3554,101.56209445256,0
+FCOR.US,D,20151231,000000,40.3724,40.5633,40.3724,40.5633,364.01463556265,0
+FCOR.US,D,20160104,000000,40.5473,40.7045,40.5473,40.6687,3022.7292665782,0
+FCOR.US,D,20160105,000000,40.4976,40.5305,40.4459,40.4459,1342.4296642987,0
+FCOR.US,D,20160106,000000,40.7084,40.7084,40.5315,40.5315,2252.4662532053,0
+FCOR.US,D,20160107,000000,40.5403,40.5403,40.5403,40.5403,363.00907027104,0
+FCOR.US,D,20160108,000000,40.6547,40.6547,40.6547,40.6547,310.71967510734,0
+FCOR.US,D,20160111,000000,40.5235,40.6677,40.5235,40.5315,1790.9117843566,0
+FCOR.US,D,20160113,000000,40.5056,40.5881,40.5056,40.5563,1576.7263772437,0
+FCOR.US,D,20160114,000000,40.5821,40.5821,40.4042,40.4081,3237.9202389827,0
+FCOR.US,D,20160115,000000,40.4121,40.4121,40.3872,40.3872,1011.5986833592,0
+FCOR.US,D,20160119,000000,40.4549,40.4549,40.069,40.069,2216.2659027074,0
+FCOR.US,D,20160120,000000,40.0501,40.0501,39.9596,39.9596,784.34092745543,0
+FCOR.US,D,20160121,000000,40.0024,40.248,40.0024,40.248,869.81397724224,0
+FCOR.US,D,20160122,000000,40.1367,40.1367,40.1277,40.1277,819.53571266177,0
+FCOR.US,D,20160125,000000,40.0262,40.0262,40.0262,40.0262,237.31340881985,0
+FCOR.US,D,20160126,000000,40.1455,40.1455,40.0183,40.0183,534.96073513627,0
+FCOR.US,D,20160128,000000,40.2211,40.2211,40.2023,40.2023,337.8699379808,0
+FCOR.US,D,20160201,000000,40.3753,40.4091,40.3753,40.4091,820.54127795338,0
+FCOR.US,D,20160202,000000,40.5205,40.5205,40.2211,40.2709,3265.0705018561,0
+FCOR.US,D,20160203,000000,40.3922,40.3922,40.3922,40.3922,379.09811493679,0
+FCOR.US,D,20160204,000000,40.2619,40.2619,40.1764,40.1764,354.96454793816,0
+FCOR.US,D,20160205,000000,40.1327,40.1327,40.0799,40.0799,940.20354765491,0
+FCOR.US,D,20160208,000000,40.1943,40.3842,40.1943,40.3842,1015.6209445256,0
+FCOR.US,D,20160209,000000,40.2211,40.2211,40.2211,40.2211,267.48036756813,0
+FCOR.US,D,20160210,000000,40.0471,40.1893,40.0471,40.1893,281.55828165067,0
+FCOR.US,D,20160211,000000,40.3067,40.3584,40.2092,40.245,1437.9583670016,0
+FCOR.US,D,20160212,000000,39.9805,40.0471,39.9646,40.0471,4530.0716387009,0
+FCOR.US,D,20160217,000000,39.9646,40.066,39.9646,40.0133,1075.9548620222,0
+FCOR.US,D,20160218,000000,40.4568,40.4568,40.4568,40.4568,1173.4946953083,0
+FCOR.US,D,20160222,000000,40.1495,40.3922,40.1495,40.3922,1141.3166059768,0
+FCOR.US,D,20160223,000000,40.3922,40.3922,40.3922,40.3922,580.2111732587,0
+FCOR.US,D,20160224,000000,40.4419,40.4708,40.4419,40.4708,1272.0400938861,0
+FCOR.US,D,20160225,000000,40.5245,40.5245,40.5065,40.5155,2563.1859283127,0
+FCOR.US,D,20160226,000000,40.5573,40.6846,40.3007,40.6846,5325.4737843641,0
+FCOR.US,D,20160229,000000,40.5413,40.611,40.5413,40.5881,662.66752717068,0
+FCOR.US,D,20160301,000000,40.8348,40.8348,40.6527,40.798,5028.8320233393,0
+FCOR.US,D,20160302,000000,40.6527,40.8258,40.6527,40.8258,359.99237439621,0
+FCOR.US,D,20160303,000000,40.8348,40.9381,40.8258,40.9073,2148.8930281696,0
+FCOR.US,D,20160304,000000,40.9044,40.9044,40.8815,40.8815,1787.8950884817,0
+FCOR.US,D,20160307,000000,40.9481,40.9481,40.9481,40.9481,399.20942076898,0
+FCOR.US,D,20160308,000000,41.1968,41.2046,41.1968,41.2046,3395.7939897654,0
+FCOR.US,D,20160309,000000,41.0923,41.1162,41.0764,41.0764,591.2723914664,0
+FCOR.US,D,20160310,000000,41.151,41.151,41.151,41.151,211.168711238,0
+FCOR.US,D,20160311,000000,41.2654,41.2743,41.151,41.2306,6529.1354384207,0
+FCOR.US,D,20160314,000000,41.319,41.4135,41.2832,41.4095,23525.199997204,0
+FCOR.US,D,20160315,000000,41.3787,41.3787,41.2694,41.319,2611.4530623099,0
+FCOR.US,D,20160316,000000,41.3787,41.4215,41.3787,41.4215,2392.2398287391,0
+FCOR.US,D,20160317,000000,41.5756,41.5756,41.5756,41.5756,879.86963015834,0
+FCOR.US,D,20160321,000000,41.5756,41.7904,41.5756,41.673,2300.7333872026,0
+FCOR.US,D,20160322,000000,41.5856,41.9555,41.5856,41.7656,7485.4280307413,0
+FCOR.US,D,20160323,000000,41.8093,42.0062,41.8093,41.9893,55178.38424649,0
+FCOR.US,D,20160324,000000,41.9287,41.9287,41.8233,41.8233,2884.9668216277,0
+FCOR.US,D,20160328,000000,41.9257,41.9317,41.9018,41.9018,1624.993511241,0
+FCOR.US,D,20160329,000000,42.051,42.0678,41.9883,42.0678,2583.2972341449,0
+FCOR.US,D,20160330,000000,42.058,42.0828,42.037,42.0778,3095.1299675741,0
+FCOR.US,D,20160331,000000,42.1812,42.1812,42.0122,42.058,1512.3701985807,0
+FCOR.US,D,20160401,000000,42.1296,42.226,42.1256,42.1862,2138.8373752535,0
+FCOR.US,D,20160404,000000,42.1574,42.2509,42.1296,42.2509,2912.1170845012,0
+FCOR.US,D,20160405,000000,42.3035,42.3383,42.2021,42.2907,2910.105953918,0
+FCOR.US,D,20160406,000000,42.226,42.2349,42.1096,42.1385,4211.3074412607,0
+FCOR.US,D,20160407,000000,42.2667,42.3295,42.1852,42.1852,2698.93724268,0
+FCOR.US,D,20160408,000000,42.3533,42.3533,42.2479,42.3115,2189.1156398339,0
+FCOR.US,D,20160411,000000,42.3035,42.3891,42.2757,42.3722,5329.4960455305,0
+FCOR.US,D,20160412,000000,42.3115,42.3115,42.2588,42.2857,1325.3350543414,0
+FCOR.US,D,20160413,000000,42.3115,42.4428,42.221,42.3145,5934.8463510794,0
+FCOR.US,D,20160414,000000,42.4428,42.4428,42.3811,42.3891,4993.6372381329,0
+FCOR.US,D,20160415,000000,42.4756,42.5264,42.3971,42.3971,2830.6662958808,0
+FCOR.US,D,20160418,000000,42.586,42.6238,42.414,42.4926,4894.0862742636,0
+FCOR.US,D,20160419,000000,42.576,42.7103,42.5422,42.7063,11691.707645544,0
+FCOR.US,D,20160420,000000,42.7869,43.4154,42.7869,43.0932,8638.8114202175,0
+FCOR.US,D,20160421,000000,42.5681,42.6307,42.5422,42.5681,6698.0704074111,0
+FCOR.US,D,20160422,000000,43.2275,43.2275,42.6725,42.7491,6425.5622133849,0
+FCOR.US,D,20160425,000000,42.7341,42.7869,42.6407,42.6407,10340.227893621,0
+FCOR.US,D,20160426,000000,42.7581,42.7581,42.6695,42.7203,3718.580448372,0
+FCOR.US,D,20160427,000000,42.94,42.94,42.7929,42.931,5284.2456074081,0
+FCOR.US,D,20160428,000000,42.931,42.956,42.7849,42.94,4664.8173877766,0
+FCOR.US,D,20160429,000000,42.947,43.0136,42.8933,43.0136,4834.7579220586,0
+FCOR.US,D,20160502,000000,43.0504,43.0504,42.9162,42.9738,6187.2432392734,0
+FCOR.US,D,20160503,000000,42.8863,43.1021,42.8863,43.1021,5887.5847823738,0
+FCOR.US,D,20160504,000000,43.0763,43.1021,42.9738,43.1021,7979.1605889216,0
+FCOR.US,D,20160505,000000,43.1181,43.1181,43.0703,43.1091,2948.3174349991,0
+FCOR.US,D,20160506,000000,43.1837,43.1837,43.0216,43.1091,9606.1652307458,0
+FCOR.US,D,20160509,000000,43.1469,43.1469,43.0723,43.0862,5951.9409610368,0
+FCOR.US,D,20160510,000000,43.0365,43.1559,43.0365,43.0942,3945.8382042758,0
+FCOR.US,D,20160511,000000,43.0007,43.2075,42.951,43.1747,7428.1108091196,0
+FCOR.US,D,20160512,000000,43.128,43.1647,43.0414,43.1559,4337.0031027119,0
+FCOR.US,D,20160513,000000,43.1837,43.2255,43.1091,43.1847,9926.9405587693,0
+FCOR.US,D,20160516,000000,43.2513,43.2513,43.0246,43.1647,16001.560485383,0
+FCOR.US,D,20160517,000000,43.1369,43.5178,43.0902,43.3896,25031.536804036,0
+FCOR.US,D,20160518,000000,43.3626,43.3626,42.8048,42.8048,5403.9078771096,0
+FCOR.US,D,20160519,000000,42.8784,42.8913,42.7869,42.8913,2024.20293201,0
+FCOR.US,D,20160520,000000,42.8953,42.94,42.7998,42.8177,3394.7884244738,0
+FCOR.US,D,20160523,000000,43.1995,43.1995,42.8515,42.9012,1349.46862134,0
+FCOR.US,D,20160524,000000,42.9838,43.0176,42.8764,43.0176,2496.8186190665,0
+FCOR.US,D,20160525,000000,42.9032,42.945,42.9032,42.936,2325.8725194928,0
+FCOR.US,D,20160526,000000,43.3736,43.3736,42.956,43.0504,13805.405888508,0
+FCOR.US,D,20160527,000000,43.0504,43.1757,43.0086,43.1757,12463.9817895,0
+FCOR.US,D,20160531,000000,43.6779,43.6779,43.0086,43.0086,7499.5059448239,0
+FCOR.US,D,20160601,000000,43.1191,43.2503,43.0584,43.2503,1410.8081041282,0
+FCOR.US,D,20160602,000000,43.1559,43.4064,43.1559,43.295,4446.6097194973,0
+FCOR.US,D,20160603,000000,43.4412,43.487,43.299,43.487,7692.5744808129,0
+FCOR.US,D,20160606,000000,43.66,43.66,43.2702,43.3557,10342.239024204,0
+FCOR.US,D,20160607,000000,43.4602,43.5019,43.3686,43.487,4162.0347419718,0
+FCOR.US,D,20160608,000000,43.5477,43.5556,43.4462,43.5556,4201.2517883446,0
+FCOR.US,D,20160609,000000,43.5188,43.6481,43.4939,43.6203,10342.239024204,0
+FCOR.US,D,20160610,000000,43.6948,43.7207,43.5655,43.663,4402.3648466665,0
+FCOR.US,D,20160613,000000,43.66,43.6948,43.6183,43.66,3157.4750156539,0
+FCOR.US,D,20160614,000000,43.7028,43.7207,43.5188,43.6003,5782.0004267548,0
+FCOR.US,D,20160615,000000,43.5287,43.66,43.5109,43.6421,5366.7019613201,0
+FCOR.US,D,20160616,000000,43.7028,43.7972,43.6321,43.7654,21569.375505024,0
+FCOR.US,D,20160617,000000,43.7306,43.7306,43.5238,43.5825,1727.5611709852,0
+FCOR.US,D,20160620,000000,43.5019,43.5885,43.4939,43.5248,2349.0005211999,0
+FCOR.US,D,20160621,000000,43.491,43.5765,43.491,43.5377,3097.1410981573,0
+FCOR.US,D,20160622,000000,43.6321,43.6321,43.4512,43.5128,7217.9476631732,0
+FCOR.US,D,20160623,000000,43.5755,43.5983,43.4969,43.4969,2301.7389524942,0
+FCOR.US,D,20160624,000000,43.5377,43.6163,43.5377,43.6073,6377.2950793876,0
+FCOR.US,D,20160627,000000,43.5755,43.8688,43.5477,43.7873,11830.475655786,0
+FCOR.US,D,20160628,000000,44.1075,44.1075,43.9454,43.9733,7720.730308978,0
+FCOR.US,D,20160629,000000,43.8629,44.0897,43.8629,43.8758,11525.789372429,0
+FCOR.US,D,20160630,000000,43.9405,43.9921,43.8708,43.9474,5811.1618202115,0
+FCOR.US,D,20160701,000000,44.2189,44.2686,44.0767,44.2498,7336.6043675831,0
+FCOR.US,D,20160705,000000,44.4039,44.5083,44.3442,44.4625,9469.4083510869,0
+FCOR.US,D,20160706,000000,44.6266,44.6266,43.6183,44.4039,11186.913869156,0
+FCOR.US,D,20160707,000000,44.557,44.5888,44.4775,44.5133,4519.0104204932,0
+FCOR.US,D,20160708,000000,44.6624,44.8196,44.5083,44.8136,15706.929854941,0
+FCOR.US,D,20160711,000000,45.4749,46.6573,44.5749,44.6396,12250.801947679,0
+FCOR.US,D,20160712,000000,44.6714,44.6804,44.5163,44.5411,12875.257993768,0
+FCOR.US,D,20160713,000000,44.5083,44.742,44.4228,44.742,7895.698669718,0
+FCOR.US,D,20160714,000000,44.6097,44.6097,44.4228,44.4845,6941.4172079806,0
+FCOR.US,D,20160715,000000,44.4327,44.4765,44.3313,44.4198,1970.9079715547,0
+FCOR.US,D,20160718,000000,44.566,44.6266,44.4178,44.4923,4843.8080096831,0
+FCOR.US,D,20160719,000000,44.5749,44.5749,44.4845,44.5481,3917.6823761107,0
+FCOR.US,D,20160720,000000,44.4835,44.5849,44.4835,44.5849,1665.2161229054,0
+FCOR.US,D,20160721,000000,44.5928,44.6097,44.4665,44.5421,5443.1249234824,0
+FCOR.US,D,20160722,000000,44.4228,44.6902,44.4228,44.6436,6600.5305741249,0
+FCOR.US,D,20160725,000000,44.6018,44.7619,44.5163,44.5401,11521.767111262,0
+FCOR.US,D,20160726,000000,44.6346,44.6346,44.4765,44.5083,8382.392270857,0
+FCOR.US,D,20160727,000000,44.7082,44.7858,44.5123,44.7858,7500.5115101155,0
+FCOR.US,D,20160728,000000,44.6902,44.6962,44.5869,44.6177,5457.2028375649,0
+FCOR.US,D,20160729,000000,44.7082,44.8653,44.6644,44.8405,6930.3559897729,0
+FCOR.US,D,20160801,000000,44.8405,44.8405,44.5839,44.5839,7874.5817985942,0
+FCOR.US,D,20160802,000000,44.5262,44.5481,44.4128,44.4765,9645.3822771186,0
+FCOR.US,D,20160803,000000,44.3671,44.5083,44.3671,44.4993,8186.3070389932,0
+FCOR.US,D,20160804,000000,44.5521,44.7152,44.5521,44.6764,11649.473903296,0
+FCOR.US,D,20160805,000000,44.4575,44.5849,44.4128,44.4825,6765.4432819489,0
+FCOR.US,D,20160808,000000,44.4487,44.5331,44.3949,44.4387,7016.8346048513,0
+FCOR.US,D,20160809,000000,44.4397,44.7808,44.4397,44.753,21271.728178708,0
+FCOR.US,D,20160810,000000,44.7897,44.8146,44.7251,44.7658,1348.4630560484,0
+FCOR.US,D,20160811,000000,44.8146,44.8146,44.6476,44.6476,4215.3297024271,0
+FCOR.US,D,20160812,000000,44.6177,44.8733,44.6177,44.8017,16992.042297617,0
+FCOR.US,D,20160815,000000,44.8474,44.8653,44.6902,44.739,7810.2256199312,0
+FCOR.US,D,20160816,000000,44.8235,44.8235,44.6535,44.743,7627.2127368583,0
+FCOR.US,D,20160817,000000,44.743,44.7977,44.6177,44.7162,6419.5288216352,0
+FCOR.US,D,20160818,000000,44.8563,44.8733,44.8235,44.8733,4438.5651971645,0
+FCOR.US,D,20160819,000000,44.8563,44.8563,44.6624,44.8056,10085.819874844,0
+FCOR.US,D,20160822,000000,44.8733,45.0562,44.8733,44.9946,23300.958937176,0
+FCOR.US,D,20160823,000000,45.092,45.092,45.0195,45.0463,15401.238006292,0
+FCOR.US,D,20160824,000000,45.0642,45.0642,44.9319,44.9986,9741.9165451131,0
+FCOR.US,D,20160825,000000,45.0115,45.0254,44.9876,44.9876,6169.1430640245,0
+FCOR.US,D,20160826,000000,45.0642,45.1198,44.7868,44.8056,11300.542747107,0
+FCOR.US,D,20160829,000000,45.0642,45.1458,45.0165,45.101,6313.9444660162,0
+FCOR.US,D,20160830,000000,45.092,45.092,45.0195,45.0324,12568.560579828,0
+FCOR.US,D,20160831,000000,44.9777,45.6649,44.9598,44.9687,13365.973856074,0
+FCOR.US,D,20160901,000000,44.9309,45.1636,44.8911,44.9817,7901.7320614677,0
+FCOR.US,D,20160902,000000,44.9867,45.2054,44.8643,44.8911,16528.476698186,0
+FCOR.US,D,20160906,000000,45.0035,45.111,44.9061,45.0642,9423.1523476729,0
+FCOR.US,D,20160907,000000,45.1716,45.1716,45.0175,45.1388,20389.847417966,0
+FCOR.US,D,20160908,000000,45.0463,45.0642,44.8235,44.8643,11333.726401731,0
+FCOR.US,D,20160909,000000,44.6704,44.7241,44.5411,44.5551,33848.333280868,0
+FCOR.US,D,20160912,000000,44.4467,44.6167,44.4287,44.6167,5434.0748358579,0
+FCOR.US,D,20160913,000000,44.6087,44.6087,44.2408,44.3283,17602.420429624,0
+FCOR.US,D,20160914,000000,44.4327,44.4546,44.4109,44.4467,2639.608890475,0
+FCOR.US,D,20160915,000000,44.4556,44.4556,44.4109,44.4307,4023.2667317297,0
+FCOR.US,D,20160916,000000,44.3929,44.4367,44.3929,44.4208,7605.0903004429,0
+FCOR.US,D,20160919,000000,44.5918,44.5918,44.4655,44.4655,4077.5672574766,0
+FCOR.US,D,20160920,000000,44.5311,44.5361,44.4487,44.4885,9782.1391567775,0
+FCOR.US,D,20160921,000000,44.4556,44.6426,44.4556,44.6167,6808.6825894881,0
+FCOR.US,D,20160922,000000,44.7718,44.9229,44.7241,44.8295,16098.094753377,0
+FCOR.US,D,20160923,000000,44.9499,44.9946,44.8305,44.9061,6588.4637906256,0
+FCOR.US,D,20160926,000000,44.8046,44.9777,44.8046,44.9598,3959.9161183583,0
+FCOR.US,D,20160927,000000,44.9867,45.0821,44.9867,45.0334,4173.0959601795,0
+FCOR.US,D,20160928,000000,45.0712,45.0811,44.8793,44.9677,10045.597263179,0
+FCOR.US,D,20160929,000000,45.0364,45.118,44.8623,45.0015,11843.548004577,0
+FCOR.US,D,20160930,000000,45.118,45.118,44.9429,45.0015,7956.0325872146,0
+FCOR.US,D,20161003,000000,45.0364,45.0364,44.8891,44.9578,4119.8009997242,0
+FCOR.US,D,20161004,000000,44.9578,44.9578,44.7987,44.7987,10324.138848955,0
+FCOR.US,D,20161005,000000,44.8235,44.8235,44.6674,44.6674,4433.5373707064,0
+FCOR.US,D,20161006,000000,44.6584,44.7042,44.6574,44.7042,10382.461635868,0
+FCOR.US,D,20161007,000000,44.6584,44.6952,44.6396,44.6952,12583.644059201,0
+FCOR.US,D,20161010,000000,44.5888,44.8285,44.2905,44.7132,1707.449865153,0
+FCOR.US,D,20161011,000000,44.7182,44.7937,44.6018,44.6316,14533.435159633,0
+FCOR.US,D,20161012,000000,44.7778,44.7987,44.6545,44.6902,8731.3234270455,0
+FCOR.US,D,20161013,000000,44.6654,44.9289,44.6226,44.8663,22375.838868896,0
+FCOR.US,D,20161014,000000,44.8106,44.9061,44.6654,44.6684,4644.7060819444,0
+FCOR.US,D,20161017,000000,44.731,44.731,44.6316,44.6764,5952.9465263284,0
+FCOR.US,D,20161018,000000,44.8534,44.8534,44.6396,44.8305,9681.5826276165,0
+FCOR.US,D,20161019,000000,44.9847,44.9847,44.8315,44.8325,3140.3804056966,0
+FCOR.US,D,20161020,000000,45.0364,45.0364,44.7937,44.9061,12269.90768822,0
+FCOR.US,D,20161021,000000,44.9061,44.9061,44.74,44.8464,5036.8765456721,0
+FCOR.US,D,20161024,000000,45.0542,45.0542,44.6952,44.7997,15173.980250388,0
+FCOR.US,D,20161025,000000,44.8961,44.9677,44.8086,44.9071,3381.7160756828,0
+FCOR.US,D,20161026,000000,44.8891,44.8891,44.74,44.8027,10213.526666878,0
+FCOR.US,D,20161027,000000,44.6714,44.6714,44.4973,44.5998,6584.4415294592,0
+FCOR.US,D,20161028,000000,44.569,44.569,44.4775,44.569,1028.6932933165,0
+FCOR.US,D,20161031,000000,44.6664,44.7032,44.569,44.6226,7624.1960409834,0
+FCOR.US,D,20161101,000000,44.5282,44.6982,44.4685,44.6982,1531.4759391213,0
+FCOR.US,D,20161102,000000,44.6048,44.6942,44.4059,44.4645,5854.4011277507,0
+FCOR.US,D,20161103,000000,44.559,44.5958,44.3333,44.5958,6854.9385929022,0
+FCOR.US,D,20161104,000000,44.6764,44.6764,44.2974,44.376,3039.8238765356,0
+FCOR.US,D,20161107,000000,44.3691,44.6574,44.3402,44.558,5596.9764130986,0
+FCOR.US,D,20161108,000000,44.4845,44.5193,44.4845,44.5023,5249.0508222017,0
+FCOR.US,D,20161109,000000,44.0627,44.2886,43.854,43.854,13296.589850953,0
+FCOR.US,D,20161110,000000,43.7863,43.9832,43.7824,43.7824,6838.8495482364,0
+FCOR.US,D,20161111,000000,43.8947,43.8947,43.3916,43.5128,75970.4577811,0
+FCOR.US,D,20161114,000000,43.2265,43.479,43.2265,43.4084,43567.121824275,0
+FCOR.US,D,20161115,000000,43.3607,43.483,43.3308,43.3408,8069.6614651665,0
+FCOR.US,D,20161116,000000,43.3308,43.6223,43.314,43.6223,11266.353527193,0
+FCOR.US,D,20161117,000000,43.5337,43.6581,43.3408,43.6143,6997.7288643107,0
+FCOR.US,D,20161118,000000,43.306,43.4342,43.0564,43.0564,10743.459575556,0
+FCOR.US,D,20161121,000000,43.0842,43.5238,43.0842,43.1589,8488.9821917676,0
+FCOR.US,D,20161122,000000,43.0842,43.478,43.0842,43.1757,7250.1257525047,0
+FCOR.US,D,20161123,000000,42.9898,43.4124,42.9898,43.2443,3846.2872404064,0
+FCOR.US,D,20161125,000000,43.0653,43.4084,43.0653,43.4084,4752.3015681466,0
+FCOR.US,D,20161128,000000,43.4989,43.4989,43.1011,43.4512,14495.223678551,0
+FCOR.US,D,20161129,000000,43.4462,43.4462,43.2015,43.4462,6078.6421877796,0
+FCOR.US,D,20161130,000000,43.2722,43.3736,43.0932,43.1797,5294.3012603242,0
+FCOR.US,D,20161201,000000,42.939,43.2055,42.939,43.0932,14641.030645835,0
+FCOR.US,D,20161202,000000,43.2771,43.3368,43.1101,43.3368,8088.7672057071,0
+FCOR.US,D,20161205,000000,43.299,43.4362,43.0176,43.3746,11072.279425912,0
+FCOR.US,D,20161206,000000,43.4651,43.4651,43.1787,43.2135,4858.8914890572,0
+FCOR.US,D,20161207,000000,43.4024,43.4959,43.3428,43.3428,5358.6574389872,0
+FCOR.US,D,20161208,000000,43.2672,43.3984,43.2503,43.2941,5521.5590162279,0
+FCOR.US,D,20161209,000000,43.1857,43.2921,43.1569,43.1985,4464.7098947463,0
+FCOR.US,D,20161212,000000,43.2722,43.3239,43.0942,43.315,7444.1998537853,0
+FCOR.US,D,20161213,000000,43.1569,43.3209,43.1489,43.1569,6166.1263681496,0
+FCOR.US,D,20161214,000000,43.315,43.485,43.0952,43.1608,6224.449155063,0
+FCOR.US,D,20161215,000000,43.1757,43.1757,43.1299,43.1389,2520.9521860651,0
+FCOR.US,D,20161216,000000,43.2275,43.2275,43.0932,43.1489,6909.2391186491,0
+FCOR.US,D,20161219,000000,43.1011,43.308,43.1011,43.308,4368.1756267518,0
+FCOR.US,D,20161220,000000,43.1389,43.3328,43.1389,43.1489,7054.0405206408,0
+FCOR.US,D,20161221,000000,43.3518,43.3518,43.1777,43.2831,1841.190048937,0
+FCOR.US,D,20161222,000000,43.3239,43.3239,43.2503,43.2901,1135.2832142272,0
+FCOR.US,D,20161223,000000,43.3587,43.4552,43.1857,43.1857,7024.8791271842,0
+FCOR.US,D,20161227,000000,43.3587,43.3587,43.1947,43.2413,6924.3225980232,0
+FCOR.US,D,20161228,000000,43.1717,43.4432,43.1717,43.4432,10083.80874426,0
+FCOR.US,D,20161229,000000,43.3984,43.5845,43.3984,43.5635,15147.835552806,0
+FCOR.US,D,20161230,000000,43.5805,43.6301,43.5645,43.6301,2040.2919766757,0
+FCOR.US,D,20170103,000000,43.6381,43.6381,43.6033,43.6103,5577.8706725581,0
+FCOR.US,D,20170104,000000,43.7366,43.8599,43.6879,43.7664,37981.206629383,0
+FCOR.US,D,20170105,000000,43.8768,44.0379,43.8232,44.0111,10672.064439852,0
+FCOR.US,D,20170106,000000,43.8768,44.0081,43.851,43.9474,11430.260669725,0
+FCOR.US,D,20170109,000000,44.0081,44.0081,43.9116,43.9723,12903.413821934,0
+FCOR.US,D,20170110,000000,44.0081,44.0181,43.9186,43.9186,10218.554493336,0
+FCOR.US,D,20170111,000000,44.0181,44.0449,43.8848,43.9425,2097.6091982975,0
+FCOR.US,D,20170112,000000,44.1085,44.1085,44.0001,44.0131,6514.0519590465,0
+FCOR.US,D,20170113,000000,43.9285,43.9623,43.8142,43.9285,18927.755483966,0
+FCOR.US,D,20170117,000000,44.1433,44.1433,43.9663,44.0469,9012.8817086962,0
+FCOR.US,D,20170118,000000,43.9623,43.9643,43.8162,43.8599,5174.6389906226,0
+FCOR.US,D,20170119,000000,43.8052,43.8052,43.5775,43.6223,5398.8800506516,0
+FCOR.US,D,20170120,000000,43.5586,43.7863,43.5586,43.7674,12885.313646684,0
+FCOR.US,D,20170123,000000,43.8768,43.9534,43.7545,43.9186,22792.142899622,0
+FCOR.US,D,20170124,000000,44.0001,44.0001,43.9186,43.9255,6676.9535362873,0
+FCOR.US,D,20170125,000000,43.833,43.833,43.6351,43.6948,9057.126581527,0
+FCOR.US,D,20170126,000000,43.6213,43.7346,43.6213,43.7346,4785.4852227697,0
+FCOR.US,D,20170127,000000,43.8062,43.849,43.7972,43.834,5129.3885525002,0
+FCOR.US,D,20170130,000000,43.7197,43.8778,43.7197,43.834,6654.8310998719,0
+FCOR.US,D,20170131,000000,43.8698,43.9236,43.8698,43.9106,2321.8502583264,0
+FCOR.US,D,20170201,000000,43.7972,43.8778,43.6421,43.7932,5756.8612944646,0
+FCOR.US,D,20170202,000000,44.0578,44.0578,43.8112,43.853,5548.7092791014,0
+FCOR.US,D,20170203,000000,43.8609,43.9753,43.8142,43.846,4635.6559943199,0
+FCOR.US,D,20170206,000000,44.0657,44.1543,43.9564,44.1205,15005.045281398,0
+FCOR.US,D,20170207,000000,44.021,44.1205,44.0031,44.0995,6396.4008199282,0
+FCOR.US,D,20170208,000000,44.214,44.2358,44.1622,44.214,11448.360844974,0
+FCOR.US,D,20170209,000000,44.0757,44.1622,44.0269,44.0657,16276.079809992,0
+FCOR.US,D,20170210,000000,43.8619,44.0926,43.8619,43.9971,8866.0691761212,0
+FCOR.US,D,20170213,000000,44.0111,44.0757,43.8917,44.0757,61349.538441097,0
+FCOR.US,D,20170214,000000,44.1205,44.1205,43.9096,44.0031,9067.1822344431,0
+FCOR.US,D,20170215,000000,43.7804,43.9564,43.7804,43.9564,6625.6697064152,0
+FCOR.US,D,20170216,000000,44.0309,44.1205,43.9255,44.0857,33105.220530369,0
+FCOR.US,D,20170217,000000,44.1791,44.1791,44.1244,44.1543,8173.2346902023,0
+FCOR.US,D,20170221,000000,44.0757,44.1543,43.9315,44.1543,15421.349312124,0
+FCOR.US,D,20170222,000000,44.2567,44.2567,44.0757,44.0757,6741.3097149503,0
+FCOR.US,D,20170223,000000,44.2846,44.3472,44.198,44.3472,5339.5516984466,0
+FCOR.US,D,20170224,000000,44.3631,44.5311,44.3362,44.5311,15657.657155652,0
+FCOR.US,D,20170227,000000,44.4983,44.4983,44.3004,44.3909,23249.675107304,0
+FCOR.US,D,20170228,000000,44.4745,44.4745,44.2826,44.4447,11864.664875701,0
+FCOR.US,D,20170301,000000,44.3362,44.3731,44.2199,44.2586,72084.953494321,0
+FCOR.US,D,20170302,000000,44.1682,44.2676,44.1682,44.2636,15657.657155652,0
+FCOR.US,D,20170303,000000,44.2726,44.2726,44.1772,44.2458,11118.535429326,0
+FCOR.US,D,20170306,000000,44.3362,44.3362,44.195,44.2458,5028.8320233393,0
+FCOR.US,D,20170307,000000,44.195,44.215,44.1215,44.1304,13697.810402305,0
+FCOR.US,D,20170308,000000,43.9643,44.0171,43.8122,43.9186,7144.5413968857,0
+FCOR.US,D,20170309,000000,43.8828,43.8868,43.844,43.8668,3865.392980947,0
+FCOR.US,D,20170310,000000,43.8102,43.8202,43.7684,43.8202,4693.9787812333,0
+FCOR.US,D,20170313,000000,43.84,43.8848,43.7932,43.7932,8376.3588791074,0
+FCOR.US,D,20170314,000000,43.7932,43.8212,43.7614,43.7674,5375.7520489445,0
+FCOR.US,D,20170315,000000,43.8668,43.9633,43.7525,43.9365,4135.89004439,0
+FCOR.US,D,20170316,000000,44.0071,44.0071,43.9027,43.9763,4750.2904375634,0
+FCOR.US,D,20170317,000000,43.9454,44.0627,43.9454,44.0549,4617.555819071,0
+FCOR.US,D,20170320,000000,44.1423,44.1592,44.0369,44.1563,12178.401246683,0
+FCOR.US,D,20170321,000000,44.2368,44.4009,44.1851,44.3631,59313.268725588,0
+FCOR.US,D,20170322,000000,44.3731,44.4546,44.2268,44.382,13849.650761338,0
+FCOR.US,D,20170323,000000,44.4099,44.4099,44.2776,44.3273,5859.4289542087,0
+FCOR.US,D,20170324,000000,44.213,44.3899,44.0627,44.3233,12803.862858064,0
+FCOR.US,D,20170327,000000,44.4447,44.4745,44.195,44.205,39301.513857267,0
+FCOR.US,D,20170328,000000,44.2538,44.4645,44.1702,44.205,8317.0305269024,0
+FCOR.US,D,20170329,000000,44.3422,44.5053,44.197,44.2209,30513.878773891,0
+FCOR.US,D,20170330,000000,44.5013,44.5958,44.3562,44.4487,14416.789585806,0
+FCOR.US,D,20170331,000000,44.5351,44.5351,44.2567,44.4585,21807.694479136,0
+FCOR.US,D,20170403,000000,44.4585,44.568,44.3571,44.5063,10959.656113253,0
+FCOR.US,D,20170404,000000,44.5541,44.5879,44.5043,44.569,4498.899114661,0
+FCOR.US,D,20170405,000000,44.4685,44.4835,44.3492,44.4835,2823.6273388396,0
+FCOR.US,D,20170406,000000,44.4835,44.5351,44.4049,44.4923,4379.2368449595,0
+FCOR.US,D,20170407,000000,44.5351,44.5351,44.3919,44.4487,15508.833492494,0
+FCOR.US,D,20170410,000000,44.5958,44.5958,44.3124,44.3214,46696.441011763,0
+FCOR.US,D,20170411,000000,44.6127,44.75,44.5451,44.75,11840.531308702,0
+FCOR.US,D,20170412,000000,44.741,44.8474,44.562,44.8474,5418.9913564838,0
+FCOR.US,D,20170413,000000,44.9329,44.9329,44.732,44.9329,8755.4569940442,0
+FCOR.US,D,20170417,000000,44.9419,44.9419,44.7599,44.8186,17608.453821374,0
+FCOR.US,D,20170418,000000,44.9031,45.1248,44.9031,45.0612,7509.56159774,0
+FCOR.US,D,20170419,000000,45.0234,45.0234,44.8345,44.9519,4835.7634873502,0
+FCOR.US,D,20170420,000000,44.8733,44.8733,44.6774,44.8563,7812.2367505144,0
+FCOR.US,D,20170421,000000,44.9071,44.9419,44.8186,44.8823,6050.4863596145,0
+FCOR.US,D,20170424,000000,44.8474,44.8474,44.7162,44.7688,21111.843297342,0
+FCOR.US,D,20170425,000000,44.7698,44.7698,44.6137,44.6137,8157.1456455365,0
+FCOR.US,D,20170426,000000,44.6048,44.7221,44.6048,44.7221,4140.917870848,0
+FCOR.US,D,20170427,000000,44.6226,44.9489,44.6226,44.6495,37295.411100506,0
+FCOR.US,D,20170428,000000,44.7778,44.8146,44.6316,44.8056,4767.3850475208,0
+FCOR.US,D,20170501,000000,44.8235,44.8235,44.6912,44.7698,7700.6190031458,0
+FCOR.US,D,20170502,000000,44.8235,44.9329,44.6554,44.8146,9282.3732068476,0
+FCOR.US,D,20170503,000000,44.6684,44.8474,44.6684,44.75,6563.3246583354,0
+FCOR.US,D,20170504,000000,44.6594,44.6594,44.6127,44.6584,31962.898359101,0
+FCOR.US,D,20170505,000000,44.5511,44.6446,44.5103,44.6446,12910.452778975,0
+FCOR.US,D,20170508,000000,44.6316,44.6316,44.5193,44.5879,6951.4728608967,0
+FCOR.US,D,20170509,000000,44.4218,44.559,44.384,44.4119,55730.439591584,0
+FCOR.US,D,20170510,000000,44.5958,44.6634,44.4923,44.4923,4314.8806662965,0
+FCOR.US,D,20170511,000000,44.5958,44.7052,44.5183,44.7052,10426.7065087,0
+FCOR.US,D,20170512,000000,44.732,44.8743,44.6952,44.8743,10815.860276552,0
+FCOR.US,D,20170515,000000,44.8743,44.8832,44.6952,44.7798,8278.8190458213,0
+FCOR.US,D,20170516,000000,44.7987,44.9707,44.7977,44.8573,5464.2417946062,0
+FCOR.US,D,20170517,000000,45.1428,45.1428,44.9986,45.1198,3254.0092836484,0
+FCOR.US,D,20170518,000000,45.1518,45.1518,45.0642,45.0642,4678.8953018591,0
+FCOR.US,D,20170519,000000,45.1786,45.1786,45.0652,45.0772,4407.3926731246,0
+FCOR.US,D,20170522,000000,45.1428,45.1786,45.1189,45.1258,5684.4605934687,0
+FCOR.US,D,20170523,000000,45.2472,45.2472,44.9906,45.0125,7413.0273297454,0
+FCOR.US,D,20170524,000000,45.0344,45.1318,44.9986,45.107,8018.3776352944,0
+FCOR.US,D,20170525,000000,45.1686,45.1875,44.9707,45.1865,21577.420027357,0
+FCOR.US,D,20170526,000000,45.1964,45.2054,45.115,45.1696,4287.730403423,0
+FCOR.US,D,20170530,000000,45.2482,45.285,45.2243,45.284,4656.7728654437,0
+FCOR.US,D,20170531,000000,45.3029,45.3029,45.2392,45.2392,5102.2382896268,0
+FCOR.US,D,20170601,000000,45.2392,45.2482,45.1358,45.2482,6408.4676034275,0
+FCOR.US,D,20170602,000000,45.3079,45.4829,45.2999,45.4222,8865.0636108296,0
+FCOR.US,D,20170605,000000,45.4023,45.4202,45.2144,45.3923,29449.990695368,0
+FCOR.US,D,20170606,000000,45.4023,45.5107,45.2859,45.456,13475.580472859,0
+FCOR.US,D,20170607,000000,45.4461,45.4928,45.3864,45.4103,15351.965307003,0
+FCOR.US,D,20170608,000000,45.3745,45.3874,45.2442,45.3347,5229.9450816612,0
+FCOR.US,D,20170609,000000,45.276,45.3655,45.1885,45.3207,7943.9658037153,0
+FCOR.US,D,20170612,000000,45.2939,45.3835,45.2054,45.276,8176.2513860771,0
+FCOR.US,D,20170613,000000,45.3207,45.3745,45.2293,45.3745,7132.4746133864,0
+FCOR.US,D,20170614,000000,45.5346,45.5784,45.4023,45.5784,5150.505423624,0
+FCOR.US,D,20170615,000000,45.3835,45.4978,45.3835,45.4978,3810.0868899085,0
+FCOR.US,D,20170616,000000,45.5266,45.5674,45.4789,45.5614,10896.305499881,0
+FCOR.US,D,20170619,000000,45.5524,45.5524,45.4202,45.4749,20816.207101609,0
+FCOR.US,D,20170620,000000,45.5476,45.6152,45.5177,45.6052,17629.570692499,0
+FCOR.US,D,20170621,000000,45.5436,45.5962,45.459,45.5863,6351.1503818058,0
+FCOR.US,D,20170622,000000,45.634,45.6639,45.5784,45.644,13555.020130896,0
+FCOR.US,D,20170623,000000,45.644,45.6599,45.5892,45.6539,7829.3313604718,0
+FCOR.US,D,20170626,000000,45.7265,45.7435,45.6659,45.7126,11619.306944548,0
+FCOR.US,D,20170627,000000,45.634,45.634,45.5177,45.5456,12053.711150523,0
+FCOR.US,D,20170628,000000,45.6539,45.6539,45.5266,45.5694,8659.9282913413,0
+FCOR.US,D,20170629,000000,45.3923,45.4749,45.3217,45.456,20457.220292504,0
+FCOR.US,D,20170630,000000,45.456,45.456,45.3197,45.3197,6545.2244830864,0
+FCOR.US,D,20170703,000000,45.3387,45.5266,45.2711,45.3387,20585.932649831,0
+FCOR.US,D,20170705,000000,45.3835,45.3874,45.2323,45.276,13381.057335448,0
+FCOR.US,D,20170706,000000,45.1606,45.284,45.116,45.2392,8585.5164597622,0
+FCOR.US,D,20170707,000000,45.2323,45.2323,45.1468,45.1518,13000.95365522,0
+FCOR.US,D,20170710,000000,45.1686,45.2472,45.1686,45.1875,5582.8984990161,0
+FCOR.US,D,20170711,000000,45.1686,45.2571,45.1686,45.2392,15701.902028482,0
+FCOR.US,D,20170712,000000,45.3923,45.4749,45.3387,45.3874,28536.937410587,0
+FCOR.US,D,20170713,000000,45.3467,45.3467,45.276,45.3197,3854.3317627393,0
+FCOR.US,D,20170714,000000,45.5177,45.5177,45.3785,45.4202,8082.7338139574,0
+FCOR.US,D,20170717,000000,45.4202,45.4749,45.3973,45.466,15795.419600602,0
+FCOR.US,D,20170718,000000,45.6052,45.6052,45.5306,45.5674,13307.65106916,0
+FCOR.US,D,20170719,000000,45.5694,45.6102,45.5266,45.5266,5416.9802259005,0
+FCOR.US,D,20170720,000000,45.634,45.7086,45.5962,45.6251,19169.091153953,0
+FCOR.US,D,20170721,000000,45.6987,45.7513,45.6539,45.6539,11250.264482527,0
+FCOR.US,D,20170724,000000,45.7513,45.7513,45.5784,45.6251,3621.0406150859,0
+FCOR.US,D,20170725,000000,45.5266,45.5266,45.466,45.4829,8051.5612899175,0
+FCOR.US,D,20170726,000000,45.4749,45.5794,45.4173,45.4928,61949.860920188,0
+FCOR.US,D,20170727,000000,45.5436,45.5604,45.4103,45.456,12648.000237864,0
+FCOR.US,D,20170728,000000,45.5614,45.6798,45.5614,45.637,16275.0742447,0
+FCOR.US,D,20170731,000000,45.5784,45.6629,45.5534,45.6539,8819.8131727072,0
+FCOR.US,D,20170801,000000,45.5784,45.7355,45.5524,45.7275,10334.194501871,0
+FCOR.US,D,20170802,000000,45.6539,45.7355,45.6539,45.7195,10079.786483094,0
+FCOR.US,D,20170803,000000,45.7355,45.7911,45.7355,45.7813,14417.795151097,0
+FCOR.US,D,20170804,000000,45.7096,45.7175,45.6639,45.6639,3697.4635772482,0
+FCOR.US,D,20170807,000000,45.6539,45.7096,45.6539,45.6708,6283.7775072679,0
+FCOR.US,D,20170808,000000,45.6639,45.6639,45.5694,45.5694,23886.197936893,0
+FCOR.US,D,20170809,000000,45.7435,45.7435,45.5863,45.634,13745.071971011,0
+FCOR.US,D,20170810,000000,45.644,45.645,45.5784,45.6152,10755.526359056,0
+FCOR.US,D,20170811,000000,45.5873,45.7325,45.5436,45.7325,6602.5417047082,0
+FCOR.US,D,20170814,000000,45.6639,45.7275,45.5972,45.6897,4432.5318054148,0
+FCOR.US,D,20170815,000000,45.4749,45.5962,45.4302,45.5674,12200.523683099,0
+FCOR.US,D,20170816,000000,45.466,45.6708,45.466,45.5614,8869.085871996,0
+FCOR.US,D,20170817,000000,45.6152,45.7345,45.5744,45.6838,5156.5388153737,0
+FCOR.US,D,20170818,000000,45.7047,45.7315,45.6997,45.7275,1684.321863446,0
+FCOR.US,D,20170821,000000,45.7435,45.7861,45.7047,45.7861,4708.0566953158,0
+FCOR.US,D,20170822,000000,45.7901,45.7901,45.6708,45.7355,9451.308175838,0
+FCOR.US,D,20170823,000000,45.7813,45.8647,45.7713,45.8389,3719.5860136636,0
+FCOR.US,D,20170824,000000,45.7315,45.7813,45.7315,45.7435,8508.0879323082,0
+FCOR.US,D,20170825,000000,45.7613,45.8319,45.7613,45.7911,16228.818241286,0
+FCOR.US,D,20170828,000000,45.823,45.8508,45.7613,45.7613,15741.119074855,0
+FCOR.US,D,20170829,000000,45.9115,45.9115,45.8846,45.8886,6395.3952546366,0
+FCOR.US,D,20170830,000000,45.8936,45.9742,45.8757,45.8757,4684.9286936088,0
+FCOR.US,D,20170831,000000,45.9294,45.993,45.8886,45.993,3501.3783453844,0
+FCOR.US,D,20170901,000000,45.9672,45.9672,45.7981,45.8936,8939.4754424087,0
+FCOR.US,D,20170905,000000,45.993,46.0596,45.993,46.0596,5056.9878515043,0
+FCOR.US,D,20170906,000000,46.0945,46.0945,45.9672,45.999,13183.966538292,0
+FCOR.US,D,20170907,000000,46.0596,46.1859,46.0596,46.0776,5940.8797428291,0
+FCOR.US,D,20170908,000000,46.1193,46.1233,46.0418,46.0418,3695.452446665,0
+FCOR.US,D,20170911,000000,46.0418,46.0418,45.9204,45.9204,14657.119690501,0
+FCOR.US,D,20170912,000000,45.8846,45.8846,45.8051,45.8319,5384.802136569,0
+FCOR.US,D,20170913,000000,45.9115,45.9115,45.7096,45.7096,16023.682921797,0
+FCOR.US,D,20170914,000000,45.7941,45.8936,45.7941,45.8936,11268.364657777,0
+FCOR.US,D,20170915,000000,45.9035,45.9035,45.819,45.8936,11665.562947962,0
+FCOR.US,D,20170918,000000,45.8657,45.8916,45.7523,45.8508,11288.475963609,0
+FCOR.US,D,20170919,000000,45.8846,45.8846,45.6798,45.7901,25071.7594157,0
+FCOR.US,D,20170920,000000,45.8141,45.8936,45.7573,45.7713,7956.0325872146,0
+FCOR.US,D,20170921,000000,45.7175,45.8657,45.7175,45.823,5322.4570884892,0
+FCOR.US,D,20170922,000000,45.8369,45.8578,45.7355,45.7981,6135.9594094013,0
+FCOR.US,D,20170925,000000,45.8051,45.9592,45.8051,45.8846,14870.299532321,0
+FCOR.US,D,20170926,000000,45.8141,45.993,45.8141,45.9742,6840.8606788196,0
+FCOR.US,D,20170927,000000,45.6887,45.7513,45.643,45.6629,10777.648795471,0
+FCOR.US,D,20170928,000000,45.643,45.8578,45.643,45.8508,10035.541610263,0
+FCOR.US,D,20170929,000000,45.8846,45.8846,45.7166,45.7901,6128.9204523601,0
+FCOR.US,D,20171002,000000,45.9294,45.9294,45.821,45.8369,6576.3970071263,0
+FCOR.US,D,20171003,000000,45.7981,45.9194,45.7981,45.9115,12152.256549101,0
+FCOR.US,D,20171004,000000,45.8976,45.9672,45.8757,45.9394,20509.509687668,0
+FCOR.US,D,20171005,000000,45.7981,45.8797,45.7981,45.823,5664.3492876365,0
+FCOR.US,D,20171006,000000,45.7513,45.8757,45.7513,45.8141,11327.693009981,0
+FCOR.US,D,20171009,000000,45.8051,45.8647,45.7523,45.8647,159449.47159465,0
+FCOR.US,D,20171010,000000,45.8141,46.013,45.8141,45.9493,69480.539389052,0
+FCOR.US,D,20171011,000000,45.9592,45.9592,45.8757,45.9294,1942.7521433896,0
+FCOR.US,D,20171012,000000,45.9394,45.9443,45.8667,45.9164,6291.8220296008,0
+FCOR.US,D,20171013,000000,46.1024,46.1024,45.9404,45.993,8196.3626919093,0
+FCOR.US,D,20171016,000000,46.0497,46.0676,45.9443,46.0676,10146.15379234,0
+FCOR.US,D,20171017,000000,46.0228,46.0666,46.014,46.0228,15563.134018241,0
+FCOR.US,D,20171018,000000,45.984,46.003,45.9314,45.984,17125.782481402,0
+FCOR.US,D,20171019,000000,45.984,46.0676,45.9115,46.0418,15522.911406576,0
+FCOR.US,D,20171020,000000,45.8051,45.993,45.7513,45.9035,48759.860990146,0
+FCOR.US,D,20171023,000000,45.9493,45.9742,45.8846,45.9592,9891.7457735629,0
+FCOR.US,D,20171024,000000,45.8757,45.9204,45.7513,45.8657,14341.372188936,0
+FCOR.US,D,20171025,000000,45.7513,45.823,45.7175,45.8141,11136.635604575,0
+FCOR.US,D,20171026,000000,45.8419,45.8419,45.7345,45.7851,7893.6875391348,0
+FCOR.US,D,20171027,000000,45.633,45.8836,45.633,45.8319,9436.2246964638,0
+FCOR.US,D,20171030,000000,45.8419,45.994,45.8419,45.9035,10010.402477973,0
+FCOR.US,D,20171031,000000,46.013,46.0189,45.9055,45.984,20400.908636174,0
+FCOR.US,D,20171101,000000,45.8051,45.9582,45.8051,45.9394,17193.155355939,0
+FCOR.US,D,20171102,000000,46.0338,46.0865,45.9493,45.994,5370.7242224865,0
+FCOR.US,D,20171103,000000,46.0865,46.0865,45.8936,46.003,4629.6226025703,0
+FCOR.US,D,20171106,000000,46.0776,46.1124,46.0338,46.1074,6157.0762805251,0
+FCOR.US,D,20171107,000000,46.0696,46.0945,46.0696,46.0945,40267.862102503,0
+FCOR.US,D,20171108,000000,46.1034,46.1124,45.9214,46.0606,9741.9165451131,0
+FCOR.US,D,20171109,000000,45.9294,46.0238,45.9294,45.994,11216.075262612,0
+FCOR.US,D,20171110,000000,45.8936,45.8936,45.7603,45.823,6357.1837735554,0
+FCOR.US,D,20171113,000000,45.823,45.823,45.6887,45.7603,6918.2892062736,0
+FCOR.US,D,20171114,000000,45.7703,45.7971,45.7315,45.7971,3717.5748830804,0
+FCOR.US,D,20171115,000000,45.8141,45.9035,45.7603,45.7981,11740.980344833,0
+FCOR.US,D,20171116,000000,45.7603,45.8141,45.7603,45.7803,1996.0471038449,0
+FCOR.US,D,20171117,000000,45.7086,45.8846,45.6987,45.7603,4631.6337331535,0
+FCOR.US,D,20171120,000000,45.7703,45.9115,45.7703,45.8419,14215.676527484,0
+FCOR.US,D,20171121,000000,45.9592,45.9592,45.8141,45.8141,16812.04611042,0
+FCOR.US,D,20171122,000000,46.0507,46.0507,45.9294,45.9294,7766.986312392,0
+FCOR.US,D,20171124,000000,46.0338,46.0338,45.9732,45.9742,1784.8783926069,0
+FCOR.US,D,20171127,000000,46.014,46.0338,45.9394,46.0338,4854.8692278908,0
+FCOR.US,D,20171128,000000,46.1501,46.1501,46.014,46.0507,8409.5425337305,0
+FCOR.US,D,20171129,000000,45.9672,46.0238,45.8508,46.0238,13332.790201451,0
+FCOR.US,D,20171130,000000,45.9672,45.9672,45.8309,45.8409,22115.397458368,0
+FCOR.US,D,20171201,000000,45.8309,46.0726,45.8309,46.0189,3865.392980947,0
+FCOR.US,D,20171204,000000,46.0606,46.0776,45.9344,46.0776,9449.2970452547,0
+FCOR.US,D,20171205,000000,46.0507,46.1193,45.994,46.0606,4483.8156352869,0
+FCOR.US,D,20171206,000000,46.2049,46.2177,46.1124,46.2129,15982.454744842,0
+FCOR.US,D,20171207,000000,46.2217,46.2217,46.0865,46.1203,4776.4351351453,0
+FCOR.US,D,20171208,000000,46.1303,46.1303,46.0686,46.0736,5038.8876762554,0
+FCOR.US,D,20171211,000000,46.1501,46.1501,46.0606,46.0865,10933.511415671,0
+FCOR.US,D,20171212,000000,46.0865,46.0865,45.9294,46.0428,9478.4584387114,0
+FCOR.US,D,20171213,000000,45.984,46.1372,45.984,46.1273,3628.0795721272,0
+FCOR.US,D,20171214,000000,46.1959,46.2417,46.1402,46.2049,13759.149885093,0
+FCOR.US,D,20171215,000000,46.2049,46.2217,46.1501,46.1591,2918.1504762509,0
+FCOR.US,D,20171218,000000,46.2585,46.2585,46.1442,46.2049,16037.760835881,0
+FCOR.US,D,20171219,000000,46.1959,46.2049,45.8906,45.9483,31218.78004331,0
+FCOR.US,D,20171220,000000,45.8657,45.9394,45.8578,45.9204,7685.5355237716,0
+FCOR.US,D,20171221,000000,45.9035,45.9294,45.8647,45.9164,7123.4245257619,0
+FCOR.US,D,20171222,000000,45.9493,46.014,45.9493,46.014,8959.5867482409,0
+FCOR.US,D,20171226,000000,46.0338,46.0686,46.003,46.0686,12625.877801449,0
+FCOR.US,D,20171227,000000,46.1303,46.179,46.0338,46.0606,25753.532683411,0
+FCOR.US,D,20171228,000000,46.1691,46.2854,46.1681,46.2675,13261.395065746,0
+FCOR.US,D,20171229,000000,46.1303,46.3123,46.1303,46.3033,13595.242742561,0
+FCOR.US,D,20180102,000000,46.2217,46.2217,46.0478,46.1691,19843.825464622,0
+FCOR.US,D,20180103,000000,46.1691,46.1691,46.0626,46.0686,17740.182874576,0
+FCOR.US,D,20180104,000000,46.0557,46.1691,46.0507,46.1691,13464.519254652,0
+FCOR.US,D,20180105,000000,46.1959,46.1959,46.0865,46.0865,14453.995501595,0
+FCOR.US,D,20180108,000000,46.2765,46.2765,46.1074,46.1691,11793.269739996,0
+FCOR.US,D,20180109,000000,46.1124,46.1124,46.004,46.0338,17697.949132328,0
+FCOR.US,D,20180110,000000,45.994,45.994,45.9035,45.9294,15090.518331184,0
+FCOR.US,D,20180111,000000,45.9394,46.0945,45.9394,46.004,10461.901293905,0
+FCOR.US,D,20180112,000000,45.9294,46.0497,45.9294,45.984,31438.998842171,0
+FCOR.US,D,20180116,000000,46.0945,46.179,46.0507,46.1591,31118.223514149,0
+FCOR.US,D,20180117,000000,46.1879,46.2049,46.004,46.014,17649.681998331,0
+FCOR.US,D,20180118,000000,45.9493,45.9792,45.8747,45.8747,10032.524914388,0
+FCOR.US,D,20180119,000000,45.8399,45.8647,45.7783,45.8647,10268.832757917,0
+FCOR.US,D,20180122,000000,45.8836,45.8836,45.7066,45.7066,10742.454010265,0
+FCOR.US,D,20180123,000000,45.8568,45.9294,45.8568,45.8647,16049.827619379,0
+FCOR.US,D,20180124,000000,45.9035,45.9035,45.7961,45.8608,14743.598305579,0
+FCOR.US,D,20180125,000000,45.9294,45.984,45.8836,45.984,12705.317459486,0
+FCOR.US,D,20180126,000000,45.984,45.984,45.8568,45.8647,12655.039194905,0
+FCOR.US,D,20180129,000000,45.7683,45.8836,45.7683,45.8647,13354.912637866,0
+FCOR.US,D,20180130,000000,45.8121,45.8299,45.8121,45.8121,8861.0413496632,0
+FCOR.US,D,20180131,000000,45.8647,45.8836,45.7683,45.8031,6382.3229058457,0
+FCOR.US,D,20180201,000000,45.7683,45.7971,45.6768,45.6768,6297.8554213505,0
+FCOR.US,D,20180202,000000,45.63,45.63,45.4222,45.4481,28431.353054968,0
+FCOR.US,D,20180205,000000,45.468,45.7683,45.4481,45.6867,24303.507532911,0
+FCOR.US,D,20180206,000000,45.7783,45.7783,45.4948,45.5038,25038.575761077,0
+FCOR.US,D,20180207,000000,45.5127,45.5456,45.3207,45.3307,13106.538010838,0
+FCOR.US,D,20180208,000000,45.3029,45.4222,45.2313,45.2929,12483.08753004,0
+FCOR.US,D,20180209,000000,45.3129,45.3665,45.1318,45.1984,10180.343012255,0
+FCOR.US,D,20180212,000000,45.1576,45.2034,45.0572,45.1676,18151.459078843,0
+FCOR.US,D,20180213,000000,45.093,45.2124,45.0742,45.2084,18426.983968744,0
+FCOR.US,D,20180214,000000,44.9737,45.0015,44.9737,44.9737,9118.4660643152,0
+FCOR.US,D,20180215,000000,44.9657,45.0791,44.9181,45.0294,14946.722494484,0
+FCOR.US,D,20180216,000000,45.1656,45.2223,45.102,45.102,7533.6951647386,0
+FCOR.US,D,20180220,000000,45.0204,45.112,45.0204,45.0204,8552.332805139,0
+FCOR.US,D,20180221,000000,44.9926,45.111,44.8921,44.8921,9877.6678594804,0
+FCOR.US,D,20180222,000000,44.8832,45.0204,44.8832,44.9081,4138.9067402648,0
+FCOR.US,D,20180223,000000,44.9558,45.0473,44.9558,44.9926,5826.2452995856,0
+FCOR.US,D,20180226,000000,45.0652,45.2184,45.0294,45.0294,7214.9309672984,0
+FCOR.US,D,20180227,000000,45.0572,45.1666,44.8832,44.9459,15297.664781256,0
+FCOR.US,D,20180228,000000,45.1308,45.1308,45.0473,45.107,5203.8003840793,0
+FCOR.US,D,20180301,000000,45.1208,45.1576,44.9737,45.112,32352.052126953,0
+FCOR.US,D,20180302,000000,44.9181,44.9181,44.8474,44.8832,6375.2839488044,0
+FCOR.US,D,20180305,000000,44.9001,44.9857,44.7838,44.7838,11442.327453225,0
+FCOR.US,D,20180306,000000,44.8921,45.0562,44.8921,44.9578,8659.9282913413,0
+FCOR.US,D,20180307,000000,45.0572,45.0572,44.8921,44.8921,6674.9424057041,0
+FCOR.US,D,20180308,000000,44.8405,45.0025,44.8405,44.9181,5982.1079197851,0
+FCOR.US,D,20180309,000000,44.8842,44.9181,44.8573,44.8663,20226.945840726,0
+FCOR.US,D,20180312,000000,44.8405,44.9181,44.8405,44.9001,12931.569650099,0
+FCOR.US,D,20180313,000000,45.0025,45.0025,44.9181,44.9657,10554.413300734,0
+FCOR.US,D,20180314,000000,44.9657,45.0394,44.9657,44.9926,8789.6462139589,0
+FCOR.US,D,20180315,000000,44.9359,45.0344,44.9269,44.9986,7664.4186526478,0
+FCOR.US,D,20180316,000000,44.8663,44.9459,44.8663,44.9459,18744.742600893,0
+FCOR.US,D,20180319,000000,44.9001,44.9001,44.8743,44.8921,6292.8275948924,0
+FCOR.US,D,20180320,000000,44.7658,44.8225,44.6446,44.6654,8923.386397743,0
+FCOR.US,D,20180321,000000,44.746,44.746,44.6774,44.736,5240.0007345773,0
+FCOR.US,D,20180322,000000,44.9001,44.9509,44.6495,44.6824,325814.21569969,0
+FCOR.US,D,20180323,000000,44.6256,44.746,44.6256,44.736,9378.9074748421,0
+FCOR.US,D,20180326,000000,44.8474,44.8474,44.6734,44.6912,7813.242315806,0
+FCOR.US,D,20180327,000000,44.8842,44.9239,44.8126,44.8355,8342.1696591927,0
+FCOR.US,D,20180328,000000,44.9091,44.9787,44.8405,44.8484,8925.3975283262,0
+FCOR.US,D,20180329,000000,44.8583,45.1308,44.8583,44.9936,24701.711388388,0
+FCOR.US,D,20180402,000000,44.9191,45.0732,44.9191,45.0165,6625.6697064152,0
+FCOR.US,D,20180403,000000,44.9369,45.0125,44.9279,44.9279,7270.2370583369,0
+FCOR.US,D,20180404,000000,45.094,45.094,44.9011,44.9011,7033.9292148087,0
+FCOR.US,D,20180405,000000,44.9011,44.9519,44.8663,44.8663,5134.4163789583,0
+FCOR.US,D,20180406,000000,45.1318,45.1448,45.0394,45.1408,5001.6817604658,0
+FCOR.US,D,20180409,000000,45.093,45.093,45.0224,45.0483,13250.333847539,0
+FCOR.US,D,20180410,000000,45.0662,45.1408,45.0662,45.1308,3885.5042867792,0
+FCOR.US,D,20180411,000000,45.3427,45.3427,45.2064,45.2064,5080.1158532113,0
+FCOR.US,D,20180412,000000,45.3507,45.3507,45.0394,45.108,4711.0733911906,0
+FCOR.US,D,20180413,000000,45.2492,45.2581,45.1895,45.2253,4555.2107709912,0
+FCOR.US,D,20180416,000000,45.1786,45.1974,45.1547,45.1974,6698.0704074111,0
+FCOR.US,D,20180417,000000,45.1786,45.2154,45.113,45.2154,16163.456497331,0
+FCOR.US,D,20180418,000000,45.1218,45.1318,45.0214,45.0264,3012.6736136621,0
+FCOR.US,D,20180419,000000,44.9279,44.9279,44.8136,44.8663,5790.0449490877,0
+FCOR.US,D,20180420,000000,44.7658,44.8305,44.7002,44.7002,3276.1317200638,0
+FCOR.US,D,20180423,000000,44.7559,44.7559,44.6157,44.7052,1809.0119596055,0
+FCOR.US,D,20180424,000000,44.5988,44.6902,44.5898,44.5898,4989.6149769665,0
+FCOR.US,D,20180425,000000,44.6256,44.6256,44.3701,44.3701,12789.784943982,0
+FCOR.US,D,20180426,000000,44.5451,44.5998,44.5451,44.5819,21624.681596062,0
+FCOR.US,D,20180427,000000,44.6744,44.6834,44.6366,44.6644,1811.0230901888,0
+FCOR.US,D,20180430,000000,44.5998,44.7102,44.5998,44.6296,13236.255933456,0
+FCOR.US,D,20180501,000000,44.5361,44.5869,44.4913,44.4913,6118.864799444,0
+FCOR.US,D,20180502,000000,44.5998,44.6326,44.5282,44.5282,2929.2116944586,0
+FCOR.US,D,20180503,000000,44.563,44.5998,44.5361,44.5361,4072.5394310186,0
+FCOR.US,D,20180504,000000,44.6922,44.6922,44.5183,44.5361,7071.1351305982,0
+FCOR.US,D,20180507,000000,44.5183,44.564,44.5003,44.5183,3805.0590634505,0
+FCOR.US,D,20180508,000000,44.5998,44.5998,44.4755,44.4755,2080.5145883401,0
+FCOR.US,D,20180509,000000,44.3701,44.4825,44.3701,44.388,2193.1379010004,0
+FCOR.US,D,20180510,000000,44.5003,44.5759,44.4933,44.5759,1500.3034150814,0
+FCOR.US,D,20180511,000000,44.7569,44.7569,44.6087,44.6704,5861.4400847919,0
+FCOR.US,D,20180514,000000,44.5908,44.6644,44.5719,44.5719,43261.429975626,0
+FCOR.US,D,20180515,000000,44.4367,44.4825,44.38,44.38,8729.3122964623,0
+FCOR.US,D,20180516,000000,44.3979,44.4168,44.3243,44.3243,8893.2194389947,0
+FCOR.US,D,20180517,000000,44.2876,44.388,44.2308,44.2308,12590.683016243,0
+FCOR.US,D,20180518,000000,44.3701,44.383,44.3502,44.3601,6952.4784261883,0
+FCOR.US,D,20180521,000000,44.3601,44.38,44.3412,44.38,13230.222541706,0
+FCOR.US,D,20180522,000000,44.388,44.4168,44.3502,44.4148,7560.845427612,0
+FCOR.US,D,20180523,000000,44.4655,44.6366,44.4556,44.5093,10717.314877974,0
+FCOR.US,D,20180524,000000,44.5719,44.7012,44.5719,44.6834,13342.845854367,0
+FCOR.US,D,20180525,000000,44.8415,44.8415,44.7112,44.747,3521.4896512166,0
+FCOR.US,D,20180529,000000,44.9121,45.1626,44.8911,45.0334,15029.178848396,0
+FCOR.US,D,20180530,000000,44.7182,44.8166,44.7182,44.7887,2105.6537206304,0
+FCOR.US,D,20180531,000000,44.8037,44.9121,44.8037,44.8773,4022.2611664381,0
+FCOR.US,D,20180601,000000,44.6834,44.7112,44.5879,44.6644,7352.6934122489,0
+FCOR.US,D,20180604,000000,44.5998,44.7012,44.5173,44.5173,6182.2154128154,0
+FCOR.US,D,20180605,000000,44.7569,44.7569,44.4825,44.6087,20344.596979844,0
+FCOR.US,D,20180606,000000,44.5719,44.5719,44.4257,44.4546,8830.8743909149,0
+FCOR.US,D,20180607,000000,44.379,44.7012,44.379,44.6167,5150.505423624,0
+FCOR.US,D,20180608,000000,44.6167,44.6505,44.3054,44.3412,25105.948635615,0
+FCOR.US,D,20180611,000000,44.3402,44.374,44.3054,44.3233,6888.1222475253,0
+FCOR.US,D,20180612,000000,44.4457,44.5998,44.379,44.4069,5050.9544597547,0
+FCOR.US,D,20180613,000000,44.4745,44.5053,44.2576,44.4437,19708.074150255,0
+FCOR.US,D,20180614,000000,44.5173,44.6127,44.5173,44.5908,22812.254205454,0
+FCOR.US,D,20180615,000000,44.7569,44.7569,44.563,44.5759,8274.7967846548,0
+FCOR.US,D,20180618,000000,44.5083,44.5521,44.4855,44.5173,3095.1299675741,0
+FCOR.US,D,20180619,000000,44.6644,44.6644,44.6087,44.6386,2561.1747977295,0
+FCOR.US,D,20180620,000000,44.7112,44.7112,44.4556,44.4556,5413.9635300257,0
+FCOR.US,D,20180621,000000,44.4825,44.5521,44.4447,44.4447,6174.1708904825,0
+FCOR.US,D,20180622,000000,44.4347,44.5521,44.4257,44.4347,4761.3516557711,0
+FCOR.US,D,20180625,000000,44.5908,44.5908,44.4447,44.4447,13756.133189218,0
+FCOR.US,D,20180626,000000,44.3492,44.5133,44.3492,44.4904,3702.4914037063,0
+FCOR.US,D,20180627,000000,44.6654,44.6654,44.5531,44.5809,2657.709065724,0
+FCOR.US,D,20180628,000000,44.5719,44.6564,44.3323,44.4447,17946.323759355,0
+FCOR.US,D,20180629,000000,44.4745,44.6466,44.4645,44.4645,10246.710321501,0
+FCOR.US,D,20180702,000000,44.6167,44.6932,44.4825,44.6932,8583.5053291789,0
+FCOR.US,D,20180703,000000,44.562,44.5958,44.5083,44.5083,10211.515536294,0
+FCOR.US,D,20180705,000000,44.5361,44.6922,44.5361,44.5998,4094.661867434,0
+FCOR.US,D,20180706,000000,44.6844,44.8783,44.6844,44.8783,9301.4789473881,0
+FCOR.US,D,20180709,000000,44.7022,44.8593,44.7022,44.7579,6923.3170327316,0
+FCOR.US,D,20180710,000000,44.8603,44.8603,44.6664,44.8046,9519.6866156674,0
+FCOR.US,D,20180711,000000,44.7947,44.9091,44.7947,44.8603,4858.8914890572,0
+FCOR.US,D,20180712,000000,44.9886,44.9886,44.8425,44.9707,4591.4111214891,0
+FCOR.US,D,20180713,000000,45.0702,45.1547,44.9886,45.117,10040.569436721,0
+FCOR.US,D,20180716,000000,45.0165,45.0702,44.8425,45.0354,10410.617464034,0
+FCOR.US,D,20180717,000000,45.0622,45.0622,45.0085,45.0085,2451.568180944,0
+FCOR.US,D,20180718,000000,45.0254,45.0523,44.9319,44.9319,6365.2282958883,0
+FCOR.US,D,20180719,000000,45.0165,45.0811,44.9617,44.9976,5411.9523994425,0
+FCOR.US,D,20180720,000000,44.9519,44.9827,44.8514,44.8603,10380.450505285,0
+FCOR.US,D,20180723,000000,44.8872,44.8872,44.7022,44.7022,7568.8899499449,0
+FCOR.US,D,20180724,000000,44.8514,44.8743,44.7947,44.8245,7192.808530883,0
+FCOR.US,D,20180725,000000,44.6564,44.9787,44.6564,44.8425,11928.015489073,0
+FCOR.US,D,20180726,000000,44.9419,44.9787,44.8852,44.9229,9990.2911721407,0
+FCOR.US,D,20180727,000000,45.09,45.09,45.0085,45.0085,2225.3159903319,0
+FCOR.US,D,20180730,000000,44.9419,45.0433,44.9419,45.0085,3735.6750583294,0
+FCOR.US,D,20180731,000000,45.0712,45.109,45.0622,45.109,2096.6036330059,0
+FCOR.US,D,20180801,000000,44.9886,45.0433,44.9886,45.0433,4960.4535835098,0
+FCOR.US,D,20180802,000000,44.8425,45.0354,44.8425,45.0354,1169.4724341419,0
+FCOR.US,D,20180803,000000,45.0622,45.1746,45.0622,45.118,2933.233955625,0
+FCOR.US,D,20180806,000000,45.0712,45.1955,42.948,42.948,26119.558449557,0
+FCOR.US,D,20180807,000000,44.9319,45.1228,44.9181,45.0622,18877.477219386,0
+FCOR.US,D,20180808,000000,45.1288,45.1468,45.111,45.118,19639.695710425,0
+FCOR.US,D,20180809,000000,45.118,45.1278,45.099,45.1278,4064.4949086857,0
+FCOR.US,D,20180810,000000,45.2392,45.3227,45.0204,45.0204,4510.9658981603,0
+FCOR.US,D,20180813,000000,45.109,45.1278,45.104,45.104,5745.8000762568,0
+FCOR.US,D,20180814,000000,45.1278,45.1458,45.0712,45.0712,3855.3373280309,0
+FCOR.US,D,20180815,000000,45.276,45.3049,45.2323,45.284,4888.0528825139,0
+FCOR.US,D,20180816,000000,45.2392,45.2472,44.5709,45.1458,26466.478475163,0
+FCOR.US,D,20180817,000000,45.1557,45.281,45.1557,45.2581,14348.411145977,0
+FCOR.US,D,20180820,000000,45.2034,45.3595,45.2034,45.3507,3960.9216836499,0
+FCOR.US,D,20180821,000000,45.3545,45.3755,45.2462,45.2462,4440.5763277477,0
+FCOR.US,D,20180822,000000,45.452,45.4799,45.285,45.3367,7909.7765838006,0
+FCOR.US,D,20180823,000000,45.3049,45.4451,45.2949,45.4013,5890.6014782486,0
+FCOR.US,D,20180824,000000,45.2671,45.4431,45.2671,45.4153,1916.6074458078,0
+FCOR.US,D,20180827,000000,45.452,45.452,45.3507,45.3735,4848.8358361411,0
+FCOR.US,D,20180828,000000,45.4153,45.4153,45.2671,45.2939,6959.5173832296,0
+FCOR.US,D,20180829,000000,45.2949,45.3039,45.2293,45.277,4630.6281678619,0
+FCOR.US,D,20180830,000000,45.1856,45.3139,45.1856,45.2969,3582.8291340048,0
+FCOR.US,D,20180831,000000,45.3148,45.3417,45.2721,45.2949,4442.5874583309,0
+FCOR.US,D,20180904,000000,45.0165,45.1268,45.0165,45.0523,4342.0309291699,0
+FCOR.US,D,20180905,000000,45.1856,45.1955,45.1408,45.1955,4450.6319806638,0
+FCOR.US,D,20180906,000000,45.1856,45.2362,45.1856,45.2313,1004.5597263179,0
+FCOR.US,D,20180907,000000,45.1756,45.1756,45.0712,45.0712,5979.0912239103,0
+FCOR.US,D,20180910,000000,44.9976,45.1458,44.9976,45.0841,7974.1327624636,0
+FCOR.US,D,20180911,000000,44.9976,45.0702,44.922,44.9309,5890.6014782486,0
+FCOR.US,D,20180912,000000,45.0165,45.1468,45.0165,45.1268,10074.758656636,0
+FCOR.US,D,20180913,000000,45.089,45.2124,45.089,45.1656,7050.0182594744,0
+FCOR.US,D,20180914,000000,45.0244,45.117,45.0244,45.0622,2379.1674799481,0
+FCOR.US,D,20180917,000000,44.9777,45.1636,44.9777,45.1636,5158.5499459569,0
+FCOR.US,D,20180918,000000,45.1458,45.1458,45.0533,45.0533,3566.740089339,0
+FCOR.US,D,20180919,000000,45.0244,45.0244,44.9319,44.9519,4344.0420597532,0
+FCOR.US,D,20180920,000000,44.8593,45.1547,44.8593,45.0244,5401.8967465264,0
+FCOR.US,D,20180921,000000,45.0344,45.115,45.0344,45.099,3122.2802304476,0
+FCOR.US,D,20180924,000000,45.0433,45.094,45.0135,45.0344,2664.7480227653,0
+FCOR.US,D,20180925,000000,45.1856,45.2392,44.9876,45.0433,11710.813386085,0
+FCOR.US,D,20180926,000000,45.089,45.1756,45.089,45.1756,3302.2764176457,0
+FCOR.US,D,20180927,000000,45.2124,45.2402,45.1955,45.2323,3138.3692751133,0
+FCOR.US,D,20180928,000000,45.2859,45.3059,45.2681,45.2959,2617.4864540596,0
+FCOR.US,D,20181001,000000,45.2134,45.2323,45.1955,45.2323,9233.1005075587,0
+FCOR.US,D,20181002,000000,45.1856,45.2492,45.1856,45.2492,4463.7043294547,0
+FCOR.US,D,20181003,000000,45.2323,45.2323,45.0165,45.0394,6769.4655431153,0
+FCOR.US,D,20181004,000000,44.9309,44.9529,44.8862,44.8941,3406.8552079731,0
+FCOR.US,D,20181005,000000,44.8215,44.8215,44.738,44.7639,3126.302491614,0
+FCOR.US,D,20181008,000000,44.7549,44.7549,44.6714,44.6804,4704.0344341494,0
+FCOR.US,D,20181009,000000,44.7082,44.741,44.567,44.6525,16025.694052381,0
+FCOR.US,D,20181010,000000,44.749,44.749,44.7082,44.743,3402.8329468066,0
+FCOR.US,D,20181011,000000,44.8017,44.8583,44.7728,44.7728,6123.892625902,0
+FCOR.US,D,20181012,000000,44.743,44.7639,44.743,44.744,40392.552198663,0
+FCOR.US,D,20181015,000000,44.8941,44.8941,44.6804,44.7639,5985.1246156599,0
+FCOR.US,D,20181016,000000,44.6982,44.8494,44.6982,44.8395,1469.1308910415,0
+FCOR.US,D,20181017,000000,44.8017,44.8335,44.6426,44.6426,8048.5445940427,0
+FCOR.US,D,20181018,000000,44.557,44.6714,44.557,44.567,3167.53066857,0
+FCOR.US,D,20181019,000000,44.6902,44.6902,44.6525,44.6525,2522.9633166483,0
+FCOR.US,D,20181022,000000,44.7251,44.7251,44.5302,44.6127,4624.5947761122,0
+FCOR.US,D,20181023,000000,44.6714,44.744,44.6476,44.6476,4588.3944256143,0
+FCOR.US,D,20181024,000000,44.7728,44.7728,44.6127,44.6624,2492.7963579,0
+FCOR.US,D,20181025,000000,44.7162,44.7162,44.6525,44.6525,5277.2066503668,0
+FCOR.US,D,20181026,000000,44.7639,44.7917,44.557,44.6226,13598.259438436,0
+FCOR.US,D,20181029,000000,44.6754,44.7072,44.6226,44.6326,5293.2956950326,0
+FCOR.US,D,20181030,000000,44.6804,44.6804,44.5302,44.5829,6454.7236068416,0
+FCOR.US,D,20181031,000000,44.5859,44.6048,44.4565,44.4565,3852.3206321561,0
+FCOR.US,D,20181101,000000,44.3989,44.5441,44.3989,44.5441,4622.583645529,0
+FCOR.US,D,20181102,000000,44.3989,44.4983,44.381,44.381,4913.1920148042,0
+FCOR.US,D,20181105,000000,44.381,44.4427,44.3512,44.381,10066.714134303,0
+FCOR.US,D,20181106,000000,44.5123,44.5123,44.5123,44.5123,712.94579175116,0
+FCOR.US,D,20181107,000000,44.6226,44.6226,44.5213,44.5213,8139.0454702875,0
+FCOR.US,D,20181108,000000,44.7082,44.7082,44.4933,44.4933,9451.308175838,0
+FCOR.US,D,20181109,000000,44.5749,44.5859,44.5133,44.5759,1469.1308910415,0
+FCOR.US,D,20181112,000000,44.6902,44.6902,44.4765,44.4845,4987.6038463833,0
+FCOR.US,D,20181113,000000,44.5302,44.5351,44.5133,44.5183,2124.7594611709,0
+FCOR.US,D,20181114,000000,44.4765,44.9419,44.4765,44.4765,748.14057695749,0
+FCOR.US,D,20181115,000000,44.4367,44.4367,44.1851,44.193,6076.6310571964,0
+FCOR.US,D,20181116,000000,44.1841,44.4835,44.1841,44.4835,3266.0760671478,0
+FCOR.US,D,20181119,000000,44.389,44.4467,44.3452,44.385,5086.149244961,0
+FCOR.US,D,20181120,000000,44.2964,44.3611,44.2478,44.2766,4809.6187897684,0
+FCOR.US,D,20181121,000000,44.0349,44.3024,44.0349,44.1841,6553.2690054193,0
+FCOR.US,D,20181123,000000,44.4267,44.4267,44.4267,44.4267,362.00350497943,0
+FCOR.US,D,20181126,000000,44.2676,44.389,44.2676,44.3611,1636.0547294487,0
+FCOR.US,D,20181127,000000,44.2378,44.4178,44.2308,44.2308,1658.1771658641,0
+FCOR.US,D,20181128,000000,44.193,44.389,44.1652,44.3512,1938.7298822232,0
+FCOR.US,D,20181129,000000,44.2189,44.2766,44.193,44.2736,16116.194928626,0
+FCOR.US,D,20181130,000000,44.2378,44.3711,44.2378,44.3343,3205.7421496512,0
+FCOR.US,D,20181203,000000,44.3611,44.374,44.3343,44.3343,2014.1472790939,0
+FCOR.US,D,20181204,000000,44.3899,44.4943,44.3899,44.4377,2709.9984608877,0
+FCOR.US,D,20181206,000000,44.4447,44.4447,44.3204,44.4138,4668.839648943,0
+FCOR.US,D,20181207,000000,44.4198,44.4467,44.3552,44.3562,2140.8485058367,0
+FCOR.US,D,20181210,000000,44.4277,44.4277,44.4138,44.4277,1438.9639322932,0
+FCOR.US,D,20181211,000000,44.5033,44.5033,44.4855,44.4885,4882.0194907643,0
+FCOR.US,D,20181212,000000,45.0841,45.0841,44.568,44.6097,8406.5258378557,0
+FCOR.US,D,20181213,000000,44.6366,44.6634,44.6236,44.6236,2891.0002133774,0
+FCOR.US,D,20181214,000000,44.7758,44.7758,44.6824,44.6892,7531.6840341554,0
+FCOR.US,D,20181217,000000,44.8425,44.8613,44.751,44.8245,12846.096600311,0
+FCOR.US,D,20181218,000000,44.8524,44.9171,44.8046,44.9171,17615.492778415,0
+FCOR.US,D,20181219,000000,44.9439,44.9439,44.8146,44.8613,4125.8343914739,0
+FCOR.US,D,20181220,000000,44.8613,44.8613,44.7102,44.7122,4505.9380717023,0
+FCOR.US,D,20181221,000000,44.7072,44.7102,44.4785,44.6912,6185.2321086902,0
+FCOR.US,D,20181224,000000,44.6058,44.7758,44.5699,44.6236,4650.7394736941,0
+FCOR.US,D,20181226,000000,44.5501,44.727,44.5501,44.5501,5798.0894714205,0
+FCOR.US,D,20181227,000000,44.7668,44.7668,44.5252,44.5252,8255.6910441142,0
+FCOR.US,D,20181228,000000,44.5401,44.6236,44.5401,44.6058,2444.5292239028,0
+FCOR.US,D,20181231,000000,44.7957,44.9061,44.7182,44.9061,5218.8838634535,0
+FCOR.US,D,20190102,000000,44.7012,44.8971,44.7012,44.7887,11008.928812541,0
+FCOR.US,D,20190103,000000,44.7768,45.0165,44.7768,44.9936,5383.7965712774,0
+FCOR.US,D,20190104,000000,44.9349,44.9349,44.8305,44.8763,5871.495737708,0
+FCOR.US,D,20190107,000000,44.9548,45.0125,44.8991,44.9201,4888.0528825139,0
+FCOR.US,D,20190108,000000,44.8335,45.0394,44.8335,45.0035,3348.5324210597,0
+FCOR.US,D,20190109,000000,44.9647,45.0394,44.9548,45.0125,21106.815470884,0
+FCOR.US,D,20190110,000000,45.0204,45.1528,45.0204,45.115,6754.3820637412,0
+FCOR.US,D,20190111,000000,45.2014,45.2014,45.115,45.1318,4698.0010423997,0
+FCOR.US,D,20190114,000000,45.0483,45.1338,45.0304,45.0622,1995.0415385533,0
+FCOR.US,D,20190115,000000,45.0762,45.096,45.0582,45.0582,4068.5171698522,0
+FCOR.US,D,20190116,000000,45.0582,45.095,45.0582,45.095,3580.8180034215,0
+FCOR.US,D,20190117,000000,45.0861,45.1567,45.0861,45.1398,5547.7037138098,0
+FCOR.US,D,20190118,000000,45.2114,45.3595,45.1925,45.2014,4636.6615596115,0
+FCOR.US,D,20190122,000000,45.2114,45.284,45.2014,45.2014,6806.6714589049,0
+FCOR.US,D,20190123,000000,45.4351,45.4351,45.2571,45.3535,3569.7567852138,0
+FCOR.US,D,20190124,000000,45.4908,45.5902,45.4908,45.5902,2621.508715226,0
+FCOR.US,D,20190125,000000,45.5863,45.6191,45.5117,45.6142,2276.599820204,0
+FCOR.US,D,20190128,000000,45.5296,45.5902,45.5296,45.5902,4057.4559516444,0
+FCOR.US,D,20190129,000000,45.6539,45.6917,45.5724,45.6877,7978.15502363,0
+FCOR.US,D,20190130,000000,45.7295,45.8429,45.6967,45.8429,7343.6433246244,0
+FCOR.US,D,20190131,000000,45.9722,46.1303,45.9284,46.011,11119.540994618,0
+FCOR.US,D,20190201,000000,46.1054,46.1054,45.986,46.0606,6894.1556392749,0
+FCOR.US,D,20190204,000000,46.0408,46.0408,45.8289,45.9652,7124.4300910535,0
+FCOR.US,D,20190205,000000,45.9493,46.1651,45.9493,45.991,5135.4219442499,0
+FCOR.US,D,20190206,000000,45.991,46.1551,45.991,46.1054,4734.2013928977,0
+FCOR.US,D,20190207,000000,46.2407,46.2407,46.0786,46.1233,12224.657250097,0
+FCOR.US,D,20190208,000000,46.1412,46.1741,46.1353,46.1382,2657.709065724,0
+FCOR.US,D,20190211,000000,46.1452,46.1651,46.001,46.001,21396.418274867,0
+FCOR.US,D,20190212,000000,46.0606,46.2119,46.0606,46.1939,12127.117416811,0
+FCOR.US,D,20190213,000000,46.1849,46.1849,46.0686,46.1183,6270.705158477,0
+FCOR.US,D,20190214,000000,46.2486,46.2486,46.1551,46.178,12532.36022933,0
+FCOR.US,D,20190215,000000,46.1711,46.3073,46.1701,46.3073,4359.1255391273,0
+FCOR.US,D,20190219,000000,46.4276,46.4744,46.3361,46.4654,17863.867405444,0
+FCOR.US,D,20190220,000000,46.5629,46.5629,46.4266,46.4674,9264.2730315986,0
+FCOR.US,D,20190221,000000,46.3212,46.365,46.3212,46.3312,10231.626842126,0
+FCOR.US,D,20190222,000000,46.3212,46.4654,46.2217,46.4276,16033.738574713,0
+FCOR.US,D,20190225,000000,46.4564,46.4564,46.36,46.4376,28635.482809164,0
+FCOR.US,D,20190226,000000,46.5629,46.5629,46.4744,46.5012,16177.534411414,0
+FCOR.US,D,20190227,000000,46.5629,46.5629,46.37,46.3749,11426.238408559,0
+FCOR.US,D,20190228,000000,46.3799,46.3799,46.3033,46.3073,10588.602520648,0
+FCOR.US,D,20190301,000000,46.4098,46.4098,46.2665,46.2675,34228.436961097,0
+FCOR.US,D,20190304,000000,46.2665,46.4376,46.2665,46.36,10156.209445256,0
+FCOR.US,D,20190305,000000,46.3958,46.4226,46.362,46.4117,2453.5793115273,0
+FCOR.US,D,20190306,000000,46.5132,46.5867,46.3739,46.543,14895.438664612,0
+FCOR.US,D,20190307,000000,46.531,46.6941,46.531,46.5947,3456.127907262,0
+FCOR.US,D,20190308,000000,46.6165,46.6455,46.5529,46.6405,7014.8234742681,0
+FCOR.US,D,20190311,000000,46.713,46.7796,46.6435,46.7796,15203.141643845,0
+FCOR.US,D,20190312,000000,46.7796,46.8254,46.6355,46.7806,12158.289940851,0
+FCOR.US,D,20190313,000000,46.8552,46.8552,46.7041,46.8204,6108.8091465279,0
+FCOR.US,D,20190314,000000,46.8552,46.8732,46.7041,46.8105,14324.277578977,0
+FCOR.US,D,20190315,000000,46.8732,46.8732,46.7409,46.8502,3960.9216836499,0
+FCOR.US,D,20190318,000000,46.911,46.9596,46.8552,46.9398,24381.941625656,0
+FCOR.US,D,20190319,000000,46.9398,46.9776,46.8354,46.9497,14652.091864042,0
+FCOR.US,D,20190320,000000,46.9875,47.1118,46.9268,47.0839,13237.261498748,0
+FCOR.US,D,20190321,000000,47.1387,47.1575,47.1089,47.1427,6622.6530105404,0
+FCOR.US,D,20190322,000000,47.254,47.434,47.1575,47.4151,20159.572966187,0
+FCOR.US,D,20190325,000000,47.5762,47.624,47.3186,47.4797,18178.609341717,0
+FCOR.US,D,20190326,000000,47.3942,47.5852,47.3942,47.434,9112.4326725656,0
+FCOR.US,D,20190327,000000,47.4897,47.7194,47.4897,47.5454,20031.866174153,0
+FCOR.US,D,20190328,000000,47.5175,47.6717,47.4797,47.6518,10023.474826764,0
+FCOR.US,D,20190329,000000,47.6518,47.7006,47.5365,47.6677,23583.522784118,0
+FCOR.US,D,20190401,000000,47.6618,47.6618,47.5365,47.5464,47432.514805221,0
+FCOR.US,D,20190402,000000,47.5175,47.5175,47.4619,47.4649,17322.873278557,0
+FCOR.US,D,20190403,000000,47.4997,47.4997,47.3992,47.4619,27570.58916535,0
+FCOR.US,D,20190404,000000,47.4619,47.4797,47.4012,47.4439,16381.664165611,0
+FCOR.US,D,20190405,000000,47.5464,47.5951,47.4241,47.5862,12904.419387225,0
+FCOR.US,D,20190408,000000,47.6051,47.6051,47.4847,47.5523,14589.746815963,0
+FCOR.US,D,20190409,000000,47.5862,47.6051,47.5753,47.5762,14066.852864326,0
+FCOR.US,D,20190410,000000,47.6518,48.0904,47.6518,47.7294,36059.571357118,0
+FCOR.US,D,20190411,000000,47.784,48.3997,47.6339,47.6518,240701.15828728,0
+FCOR.US,D,20190412,000000,47.6438,47.6438,47.5653,47.5762,15208.169470302,0
+FCOR.US,D,20190415,000000,47.6806,47.6806,47.3764,47.615,9364.8295607595,0
+FCOR.US,D,20190416,000000,47.7006,47.7006,47.5762,47.5852,18498.379104449,0
+FCOR.US,D,20190417,000000,47.615,47.6618,47.6041,47.615,7404.9828074126,0
+FCOR.US,D,20190418,000000,47.6806,47.6806,47.5265,47.6438,14140.259130614,0
+FCOR.US,D,20190422,000000,47.7662,47.7662,47.5951,47.6618,59557.621091449,0
+FCOR.US,D,20190423,000000,47.7482,47.7482,47.615,47.6717,28587.215675168,0
+FCOR.US,D,20190424,000000,47.6806,47.8209,47.6806,47.784,60935.245540954,0
+FCOR.US,D,20190425,000000,47.8209,47.8209,47.7194,47.7582,14988.956236732,0
+FCOR.US,D,20190426,000000,47.803,47.9561,47.803,47.8795,18697.481032187,0
+FCOR.US,D,20190429,000000,47.8795,47.8955,47.7394,47.806,18295.254915544,0
+FCOR.US,D,20190430,000000,47.794,47.9133,47.794,47.8985,34951.438405764,0
+FCOR.US,D,20190501,000000,47.9183,48.0526,47.8527,47.8795,20427.053333756,0
+FCOR.US,D,20190502,000000,47.8607,47.8607,47.7582,47.7582,10094.869962468,0
+FCOR.US,D,20190503,000000,47.7712,47.8408,47.7662,47.799,9224.0504199342,0
+FCOR.US,D,20190506,000000,47.8985,47.8985,47.8218,47.8985,10100.903354217,0
+FCOR.US,D,20190507,000000,47.9651,48.0039,47.8885,47.9461,15476.655403162,0
+FCOR.US,D,20190508,000000,48.0138,48.0138,47.9113,47.9113,13722.949534595,0
+FCOR.US,D,20190509,000000,47.9263,47.9263,47.9183,47.9263,4951.4034958853,0
+FCOR.US,D,20190510,000000,47.8209,47.9561,47.8209,47.9561,9653.4267994515,0
+FCOR.US,D,20190513,000000,47.9651,47.9651,47.8348,47.9183,7168.6749638843,0
+FCOR.US,D,20190514,000000,47.9183,48.0039,47.8507,47.9183,10748.487402015,0
+FCOR.US,D,20190515,000000,48.1212,48.1212,47.974,48.0526,28162.867122108,0
+FCOR.US,D,20190516,000000,48.1013,48.14,47.975,48.0814,38262.764911034,0
+FCOR.US,D,20190517,000000,48.158,48.158,47.9641,48.0675,21151.060343715,0
+FCOR.US,D,20190520,000000,48.148,48.148,47.8696,47.8696,19707.068584963,0
+FCOR.US,D,20190521,000000,47.8686,48.0914,47.8607,47.9651,11040.101336581,0
+FCOR.US,D,20190522,000000,48.148,48.148,47.8507,47.9461,17508.902857506,0
+FCOR.US,D,20190523,000000,48.3101,48.3101,48.0367,48.14,13703.843794054,0
+FCOR.US,D,20190524,000000,47.9054,48.154,47.9054,48.154,8830.8743909149,0
+FCOR.US,D,20190528,000000,48.335,48.3747,48.1391,48.3191,43307.685979039,0
+FCOR.US,D,20190529,000000,48.3449,48.3649,48.2415,48.2704,39183.862718148,0
+FCOR.US,D,20190530,000000,48.4533,48.4533,48.2415,48.3191,24462.386848985,0
+FCOR.US,D,20190531,000000,48.332,48.5966,48.332,48.5548,62268.625117628,0
+FCOR.US,D,20190603,000000,48.6751,48.7069,48.5687,48.6622,17832.694881403,0
+FCOR.US,D,20190604,000000,48.6552,48.7348,48.4345,48.7069,26319.665942588,0
+FCOR.US,D,20190605,000000,48.6652,48.7209,48.5776,48.6164,37873.611143181,0
+FCOR.US,D,20190606,000000,48.6164,48.7477,48.5786,48.684,83698.227047119,0
+FCOR.US,D,20190607,000000,48.7865,48.873,48.7109,48.873,24559.926682271,0
+FCOR.US,D,20190610,000000,48.8441,48.8531,48.6552,48.7059,68353.300697157,0
+FCOR.US,D,20190611,000000,48.7298,48.7387,48.7209,48.7348,13484.630560484,0
+FCOR.US,D,20190612,000000,48.7387,48.7387,48.7238,48.7348,6443.6623886339,0
+FCOR.US,D,20190613,000000,48.7387,48.8829,48.7387,48.873,13778.255625634,0
+FCOR.US,D,20190614,000000,48.873,48.9396,48.8441,48.9029,10344.250154787,0
+FCOR.US,D,20190617,000000,48.9217,48.9386,48.8631,48.8829,14817.004571866,0
+FCOR.US,D,20190618,000000,49.066,49.2181,49.056,49.1246,19681.929452673,0
+FCOR.US,D,20190619,000000,49.0958,49.3115,48.9496,49.3016,71297.595870991,0
+FCOR.US,D,20190620,000000,49.3016,49.5154,49.3016,49.3882,174141.78607036,0
+FCOR.US,D,20190621,000000,49.3404,49.408,49.2359,49.3315,17370.134847263,0
+FCOR.US,D,20190624,000000,49.4568,49.5353,49.3782,49.4966,26406.144557666,0
+FCOR.US,D,20190625,000000,49.4966,49.6298,49.4568,49.4766,31368.609271759,0
+FCOR.US,D,20190626,000000,49.428,49.4668,49.428,49.428,18301.288307293,0
+FCOR.US,D,20190627,000000,49.428,49.5751,49.428,49.5652,17867.88966661,0
+FCOR.US,D,20190628,000000,49.5652,49.6397,49.5652,49.6219,11927.00992378,0
+FCOR.US,D,20190701,000000,49.6219,49.7004,49.5652,49.6308,34196.258871765,0
+FCOR.US,D,20190702,000000,49.5453,49.8207,49.5453,49.8108,17339.967888515,0
+FCOR.US,D,20190703,000000,49.8496,49.9192,49.8317,49.9042,13958.251812832,0
+FCOR.US,D,20190705,000000,49.9092,49.9092,49.5164,49.5552,45653.669804364,0
+FCOR.US,D,20190708,000000,49.7421,49.7421,49.6219,49.6665,28039.18259124,0
+FCOR.US,D,20190709,000000,49.6019,49.6855,49.5064,49.5552,24369.874842156,0
+FCOR.US,D,20190710,000000,49.5552,49.6547,49.4866,49.5453,19938.348602033,0
+FCOR.US,D,20190711,000000,49.5453,49.5502,49.3882,49.418,31609.944941745,0
+FCOR.US,D,20190712,000000,49.3882,49.428,49.2639,49.3603,22041.991192081,0
+FCOR.US,D,20190715,000000,49.4866,49.4966,49.3782,49.4806,11458.41649789,0
+FCOR.US,D,20190716,000000,49.4766,49.4766,49.3115,49.3165,34588.429335493,0
+FCOR.US,D,20190717,000000,49.5254,49.592,49.3603,49.5164,132354.51481222,0
+FCOR.US,D,20190718,000000,49.5841,49.7521,49.5552,49.7421,19707.068584963,0
+FCOR.US,D,20190719,000000,49.7053,49.7053,49.6069,49.6258,15751.174727771,0
+FCOR.US,D,20190722,000000,49.771,49.771,49.6855,49.771,27210.596790954,0
+FCOR.US,D,20190723,000000,49.7621,49.771,49.6607,49.7133,23992.787857803,0
+FCOR.US,D,20190724,000000,49.7809,49.8486,49.7421,49.8396,24469.425806026,0
+FCOR.US,D,20190725,000000,49.957,49.957,49.6755,49.7859,24307.529794077,0
+FCOR.US,D,20190726,000000,49.8794,49.9282,49.8108,49.8257,30358.016153692,0
+FCOR.US,D,20190729,000000,49.9282,49.9282,49.8207,49.8307,20812.184840442,0
+FCOR.US,D,20190730,000000,49.9282,49.9282,49.7909,49.8008,24354.791362783,0
+FCOR.US,D,20190731,000000,50.2334,50.2334,49.771,49.8894,21539.208546276,0
+FCOR.US,D,20190801,000000,50.0594,50.2732,49.9878,50.2444,24625.288426226,0
+FCOR.US,D,20190802,000000,50.3508,52.3964,50.1291,50.3418,118521.95866084,0
+FCOR.US,D,20190805,000000,50.6103,50.6203,50.3418,50.4831,52659.443191007,0
+FCOR.US,D,20190806,000000,50.5219,50.664,50.4164,50.6392,51551.310239654,0
+FCOR.US,D,20190807,000000,50.8967,50.9266,50.6392,50.669,30735.103138045,0
+FCOR.US,D,20190808,000000,50.5517,50.7068,50.4831,50.7068,42393.627128966,0
+FCOR.US,D,20190809,000000,50.7536,50.7774,50.6103,50.6342,58911.042608944,0
+FCOR.US,D,20190812,000000,50.6292,50.9365,50.6292,50.9365,29323.289468625,0
+FCOR.US,D,20190813,000000,50.9733,50.9933,50.7884,50.849,82040.049881255,0
+FCOR.US,D,20190814,000000,51.0131,51.0479,50.8868,50.9733,42493.178092835,0
+FCOR.US,D,20190815,000000,50.9733,51.2916,50.9733,51.1294,34087.657820272,0
+FCOR.US,D,20190816,000000,51.205,51.213,51.0628,51.213,32436.519611448,0
+FCOR.US,D,20190819,000000,51.0529,51.196,50.9167,51.033,49079.630752877,0
+FCOR.US,D,20190820,000000,51.033,51.223,51.033,51.1632,9553.8758355821,0
+FCOR.US,D,20190821,000000,51.1484,51.3204,51.1394,51.3104,16259.990765326,0
+FCOR.US,D,20190822,000000,51.1583,51.2328,51.1334,51.1682,34087.657820272,0
+FCOR.US,D,20190823,000000,51.1682,51.3303,51.0827,51.3005,29621.942360233,0
+FCOR.US,D,20190826,000000,51.4646,51.4944,51.3104,51.3502,42039.668146319,0
+FCOR.US,D,20190827,000000,51.3502,51.5998,51.3502,51.5521,13920.040331751,0
+FCOR.US,D,20190828,000000,51.6963,51.7052,51.5521,51.562,55485.08166043,0
+FCOR.US,D,20190829,000000,51.5322,51.5322,51.3979,51.4646,36122.921970489,0
+FCOR.US,D,20190830,000000,51.4646,51.4845,51.3681,51.4267,20217.895753101,0
+FCOR.US,D,20190903,000000,51.562,51.6576,51.4547,51.5143,72401.706561177,0
+FCOR.US,D,20190904,000000,51.4845,51.6286,51.4845,51.6286,16849.252026209,0
+FCOR.US,D,20190905,000000,51.5422,51.5422,51.212,51.3094,164157.52828997,0
+FCOR.US,D,20190906,000000,51.3094,51.3661,51.2706,51.3631,37181.782222554,0
+FCOR.US,D,20190909,000000,51.4069,51.4069,51.1096,51.1384,36060.576922409,0
+FCOR.US,D,20190910,000000,51.0021,51.0907,50.7326,50.7615,38945.543744037,0
+FCOR.US,D,20190911,000000,50.7326,50.8102,50.6958,50.7714,48152.499554014,0
+FCOR.US,D,20190912,000000,50.7714,50.9047,50.6571,50.6859,40670.088219147,0
+FCOR.US,D,20190913,000000,50.5587,50.5587,50.2702,50.2702,47230.396181608,0
+FCOR.US,D,20190916,000000,50.3677,50.4989,50.3677,50.49,30756.220009169,0
+FCOR.US,D,20190917,000000,50.5487,50.6203,50.49,50.5885,15022.139891355,0
+FCOR.US,D,20190918,000000,50.7615,50.7844,50.6004,50.7426,28563.082108168,0
+FCOR.US,D,20190919,000000,50.7615,50.856,50.7476,50.8371,17626.553996624,0
+FCOR.US,D,20190920,000000,50.8848,50.9823,50.8272,50.9823,29260.944420546,0
+FCOR.US,D,20190923,000000,51.1474,51.1672,50.9823,51.0857,26724.908755106,0
+FCOR.US,D,20190924,000000,51.1672,51.3184,51.1324,51.2508,24078.26090759,0
+FCOR.US,D,20190925,000000,51.3194,51.3194,50.9525,51.0101,36437.663906763,0
+FCOR.US,D,20190926,000000,51.1384,51.1573,51.0231,51.0827,23105.879270603,0
+FCOR.US,D,20190927,000000,51.1006,51.1195,51.0021,51.0817,14265.954792064,0
+FCOR.US,D,20190930,000000,51.0817,51.213,50.9623,51.197,27178.418701622,0
+FCOR.US,D,20191001,000000,51.1195,51.391,50.9913,51.2538,59208.68993526,0
+FCOR.US,D,20191002,000000,51.3791,51.3831,51.2617,51.3403,19339.031688235,0
+FCOR.US,D,20191003,000000,51.4855,51.5869,51.3502,51.4855,18783.959647266,0
+FCOR.US,D,20191004,000000,51.4655,51.6406,51.4655,51.6406,15678.774026776,0
+FCOR.US,D,20191007,000000,51.583,51.5918,51.3999,51.5243,24730.872781845,0
+FCOR.US,D,20191008,000000,51.583,51.6306,51.4855,51.5153,30107.630396081,0
+FCOR.US,D,20191009,000000,51.5153,51.5153,51.3691,51.4039,12536.382490496,0
+FCOR.US,D,20191010,000000,51.3691,51.3691,51.1484,51.205,30349.971631359,0
+FCOR.US,D,20191011,000000,51.0618,51.0618,50.9147,51.0271,39848.541375902,0
+FCOR.US,D,20191014,000000,50.9435,51.195,50.9435,51.1474,75468.680700586,0
+FCOR.US,D,20191015,000000,51.1474,51.1772,51.0519,51.0608,30866.832191246,0
+FCOR.US,D,20191016,000000,50.9623,51.1454,50.9623,51.0688,19014.234099045,0
+FCOR.US,D,20191017,000000,51.1573,51.221,51.0807,51.1155,49672.914274927,0
+FCOR.US,D,20191018,000000,51.1573,51.213,51.1474,51.1622,17971.462891646,0
+FCOR.US,D,20191021,000000,51.1195,51.1195,50.8947,51.1006,38154.16385954,0
+FCOR.US,D,20191022,000000,51.1672,51.1912,51.1006,51.1872,25156.226900195,0
+FCOR.US,D,20191023,000000,51.195,51.3492,51.1294,51.195,41794.310215167,0
+FCOR.US,D,20191024,000000,51.1195,51.3204,51.1195,51.205,40000.381734936,0
+FCOR.US,D,20191025,000000,51.1772,51.2368,51.1006,51.1573,26078.330272601,0
+FCOR.US,D,20191028,000000,51.0419,51.0817,50.9913,51.0817,31430.954319839,0
+FCOR.US,D,20191029,000000,51.0121,51.0589,50.9723,51.0111,30680.802612298,0
+FCOR.US,D,20191030,000000,51.0817,51.1742,51.0221,51.1474,21609.598116689,0
+FCOR.US,D,20191031,000000,51.3601,51.4964,51.3363,51.4715,13409.213163613,0
+FCOR.US,D,20191101,000000,51.3601,51.5063,51.3601,51.4705,27956.726237329,0
+FCOR.US,D,20191104,000000,51.4665,51.4665,51.1872,51.205,35280.25825612,0
+FCOR.US,D,20191105,000000,51.1195,51.1195,50.9723,51.03,101536.95532027,0
+FCOR.US,D,20191106,000000,51.213,51.213,51.1096,51.1523,21844.900394925,0
+FCOR.US,D,20191107,000000,50.9803,50.9823,50.7217,50.8262,65748.88659189,0
+FCOR.US,D,20191108,000000,50.8262,50.8788,50.7694,50.7884,19423.49917273,0
+FCOR.US,D,20191111,000000,50.7884,50.7884,50.7048,50.7306,8023.4054617524,0
+FCOR.US,D,20191112,000000,50.855,50.8649,50.7406,50.8032,24691.655735472,0
+FCOR.US,D,20191113,000000,50.8947,50.9923,50.8649,50.8997,10884.238716381,0
+FCOR.US,D,20191114,000000,51.0419,51.1672,51.0419,51.1006,11283.44813715,0
+FCOR.US,D,20191115,000000,51.0221,51.1772,51.0221,51.0797,29788.86619864,0
+FCOR.US,D,20191118,000000,51.1006,51.2518,51.0907,51.0907,28228.228866063,0
+FCOR.US,D,20191119,000000,51.2328,51.2518,51.1772,51.199,15574.195236448,0
+FCOR.US,D,20191120,000000,51.3601,51.3601,51.2916,51.3413,23237.608323805,0
+FCOR.US,D,20191121,000000,51.3512,51.3512,51.2498,51.3055,16454.064866607,0
+FCOR.US,D,20191122,000000,51.2916,51.3681,51.2796,51.3194,12735.484418234,0
+FCOR.US,D,20191125,000000,51.4089,51.4377,51.3393,51.4049,30156.90309537,0
+FCOR.US,D,20191126,000000,51.4765,51.5252,51.4487,51.4845,12439.848222501,0
+FCOR.US,D,20191127,000000,51.4765,51.5541,51.4487,51.4964,23788.658103607,0
+FCOR.US,D,20191129,000000,51.4377,51.4845,51.39,51.4567,8842.9411744142,0
+FCOR.US,D,20191202,000000,51.3413,51.3512,51.204,51.2488,27548.466728935,0
+FCOR.US,D,20191203,000000,51.3214,51.6614,51.3214,51.564,87660.15429606,0
+FCOR.US,D,20191204,000000,51.5153,51.5839,51.4189,51.4815,31741.673994947,0
+FCOR.US,D,20191205,000000,51.4765,51.5063,51.3552,51.4765,18104.197510138,0
+FCOR.US,D,20191206,000000,51.4287,51.4606,51.3263,51.4139,15308.725999463,0
+FCOR.US,D,20191209,000000,51.4377,51.4964,51.4377,51.4517,20916.76363077,0
+FCOR.US,D,20191210,000000,51.4567,51.5252,51.4417,51.4665,26590.163006031,0
+FCOR.US,D,20191211,000000,51.4567,51.7182,51.4567,51.6456,16443.003648399,0
+FCOR.US,D,20191212,000000,51.6714,51.6714,51.39,51.4377,24070.216385257,0
+FCOR.US,D,20191213,000000,51.4377,51.7729,51.4377,51.6605,17071.481955655,0
+FCOR.US,D,20191216,000000,51.6128,51.6128,51.4665,51.5133,11008.928812541,0
+FCOR.US,D,20191217,000000,51.5252,51.5849,51.5063,51.5113,16189.601194913,0
+FCOR.US,D,20191218,000000,51.6227,51.6227,51.4665,51.4765,21398.429405451,0
+FCOR.US,D,20191219,000000,51.4665,51.5839,51.4665,51.5252,18953.900181548,0
+FCOR.US,D,20191220,000000,51.5839,51.6326,51.5352,51.574,17773.366529198,0
+FCOR.US,D,20191223,000000,51.6326,51.6326,51.5441,51.582,20178.678706728,0
+FCOR.US,D,20191224,000000,51.4567,51.6326,51.4567,51.6128,28269.457043019,0
+FCOR.US,D,20191226,000000,51.6526,51.7003,51.561,51.7003,25836.994602615,0
+FCOR.US,D,20191227,000000,51.7967,51.8107,51.7082,51.748,16728.584191216,0
+FCOR.US,D,20191230,000000,51.748,51.7917,51.5879,51.7281,37657.414605486,0
+FCOR.US,D,20191231,000000,51.7679,51.7679,51.3591,51.5839,59829.123720183,0
+FCOR.US,D,20200102,000000,51.5441,51.7868,51.5441,51.757,32156.972460381,0
+FCOR.US,D,20200103,000000,51.8365,51.9568,51.7967,51.9041,25534.319449841,0
+FCOR.US,D,20200106,000000,51.9718,52.0205,51.7679,51.8902,28216.162082563,0
+FCOR.US,D,20200107,000000,52.0215,52.0215,51.7769,51.7838,28027.115807741,0
+FCOR.US,D,20200108,000000,51.748,51.8365,51.6426,51.6774,24671.544429639,0
+FCOR.US,D,20200109,000000,51.6526,51.8365,51.6227,51.8365,36757.433669495,0
+FCOR.US,D,20200110,000000,51.8265,52.108,51.8265,52.0215,36532.187044174,0
+FCOR.US,D,20200113,000000,51.9718,51.9718,51.8843,51.9041,27144.229481707,0
+FCOR.US,D,20200114,000000,51.9519,51.9519,51.8843,51.932,17554.153295627,0
+FCOR.US,D,20200115,000000,51.9916,52.0792,51.9718,52.0792,27222.663574454,0
+FCOR.US,D,20200116,000000,52.1279,52.1677,52.0116,52.1508,43576.171911898,0
+FCOR.US,D,20200117,000000,52.0692,52.1766,51.933,52.0712,72223.721504563,0
+FCOR.US,D,20200121,000000,52.0792,52.3039,52.0792,52.2542,33243.988540611,0
+FCOR.US,D,20200122,000000,52.2443,52.4203,52.2443,52.3059,33379.739854978,0
+FCOR.US,D,20200123,000000,52.3616,52.5168,52.3417,52.4004,26171.847844721,0
+FCOR.US,D,20200124,000000,52.5953,52.5953,52.4302,52.4968,16115.189363335,0
+FCOR.US,D,20200127,000000,52.6052,52.7295,52.6052,52.6967,50484.405465256,0
+FCOR.US,D,20200128,000000,52.7693,52.7693,52.5555,52.6927,38420.638661816,0
+FCOR.US,D,20200129,000000,52.8061,52.8548,52.7375,52.8548,22556.840621385,0
+FCOR.US,D,20200130,000000,52.8548,52.9921,52.8061,52.8837,39799.268676614,0
+FCOR.US,D,20200131,000000,52.825,52.9622,52.7574,52.8837,36429.61938443,0
+FCOR.US,D,20200203,000000,52.9622,53.012,52.8568,52.994,15822.569863475,0
+FCOR.US,D,20200204,000000,52.835,52.835,52.6907,52.7862,41817.438216874,0
+FCOR.US,D,20200205,000000,52.7007,52.7763,52.6759,52.7097,22885.660471742,0
+FCOR.US,D,20200206,000000,52.7375,52.7653,52.7007,52.7285,25266.839082273,0
+FCOR.US,D,20200207,000000,52.8648,53.002,52.8548,52.9722,29060.836927515,0
+FCOR.US,D,20200210,000000,53.1393,53.1393,52.9822,53.0508,24041.0549918,0
+FCOR.US,D,20200211,000000,53.0309,53.0527,52.9136,53.0219,27085.906694794,0
+FCOR.US,D,20200212,000000,52.9424,52.9523,52.7603,52.8837,28332.80765639,0
+FCOR.US,D,20200213,000000,52.9622,52.9622,52.8061,52.8837,28753.133948283,0
+FCOR.US,D,20200214,000000,53.012,53.1393,52.9642,53.0607,10130.064747674,0
+FCOR.US,D,20200218,000000,53.0607,53.1571,53.0607,53.1493,12570.57171041,0
+FCOR.US,D,20200219,000000,53.0309,53.1771,53.0309,53.1571,27534.388814853,0
+FCOR.US,D,20200220,000000,53.2059,53.2636,53.2059,53.2487,8909.3084836604,0
+FCOR.US,D,20200221,000000,53.3918,53.4217,53.3232,53.4018,21468.818975863,0
+FCOR.US,D,20200224,000000,53.5669,53.733,53.4118,53.4118,49483.868000105,0
+FCOR.US,D,20200225,000000,53.4993,53.7419,53.4993,53.5361,80763.987526202,0
+FCOR.US,D,20200226,000000,53.353,53.4804,53.187,53.3332,50079.162652738,0
+FCOR.US,D,20200227,000000,53.4993,53.5181,53.0707,53.0707,82468.420695481,0
+FCOR.US,D,20200228,000000,53.2934,53.6067,53.1105,53.4863,89095.095967188,0
+FCOR.US,D,20200302,000000,53.6265,53.723,53.4804,53.4804,59531.476393868,0
+FCOR.US,D,20200303,000000,53.4704,54.1427,53.4406,53.8891,64475.840932712,0
+FCOR.US,D,20200304,000000,54.3376,54.3376,53.909,53.9249,28984.413965353,0
+FCOR.US,D,20200305,000000,54.1327,54.1327,53.9667,54.0453,34813.675960813,0
+FCOR.US,D,20200306,000000,54.5425,54.5425,54.1148,54.264,69506.684086634,0
+FCOR.US,D,20200309,000000,54.269,55.3828,51.7818,53.2636,94055.549550697,0
+FCOR.US,D,20200310,000000,53.0408,53.2287,52.1538,52.3189,123797.15418063,0
+FCOR.US,D,20200311,000000,52.1239,52.5923,49.772,50.9623,166236.03174772,0
+FCOR.US,D,20200312,000000,50.4264,51.1882,43.9793,48.4265,290345.91673404,0
+FCOR.US,D,20200313,000000,48.7865,49.6477,48.1848,49.5393,53952.600156017,0
+FCOR.US,D,20200316,000000,46.7299,49.2161,45.2184,48.4563,55207.545639947,0
+FCOR.US,D,20200317,000000,48.6045,48.9207,46.4078,47.1397,131485.70640028,0
+FCOR.US,D,20200318,000000,46.5151,47.1595,44.6426,45.4511,112065.22392343,0
+FCOR.US,D,20200319,000000,44.6326,45.7703,44.5968,45.0125,50990.204806936,0
+FCOR.US,D,20200320,000000,43.9882,45.4331,43.834,44.0667,99692.74857546,0
+FCOR.US,D,20200323,000000,43.5983,45.823,43.0116,45.823,45972.434001804,0
+FCOR.US,D,20200324,000000,47.0621,47.0621,45.5396,46.1551,44158.394215741,0
+FCOR.US,D,20200325,000000,45.3635,47.5493,45.3635,47.5493,59061.877402685,0
+FCOR.US,D,20200326,000000,46.7021,48.6344,46.7021,48.165,114563.04810778,0
+FCOR.US,D,20200327,000000,48.2803,48.6254,47.9671,48.6084,21893.167528923,0
+FCOR.US,D,20200330,000000,48.0069,49.4976,48.0069,48.7348,111910.36686852,0
+FCOR.US,D,20200331,000000,48.4663,51.2806,48.4663,49.0152,59696.389101692,0
+FCOR.US,D,20200401,000000,48.516,49.0848,48.516,48.7109,29370.551037331,0
+FCOR.US,D,20200402,000000,49.1903,49.1903,48.4375,48.684,179804.1242274,0
+FCOR.US,D,20200403,000000,48.877,48.877,48.6274,48.7785,10392.517288784,0
+FCOR.US,D,20200406,000000,48.7209,49.04,48.684,48.9416,35581.927843603,0
+FCOR.US,D,20200407,000000,49.0052,49.1614,48.9207,49.1166,16508.365392354,0
+FCOR.US,D,20200408,000000,48.9168,49.8068,48.9168,49.7283,51207.406909923,0
+FCOR.US,D,20200409,000000,50.3637,51.0001,49.942,50.9186,77115.796648243,0
+FCOR.US,D,20200413,000000,51.8425,55.9108,50.7446,51.5292,438607.46889424,0
+FCOR.US,D,20200414,000000,52.2134,52.2134,51.578,51.6336,44940.724012613,0
+FCOR.US,D,20200415,000000,51.6168,51.925,51.6068,51.8912,26256.315329216,0
+FCOR.US,D,20200416,000000,51.9976,52.116,51.8703,52.0374,27639.973170471,0
+FCOR.US,D,20200417,000000,52.3307,52.3307,51.9877,52.115,34134.919388977,0
+FCOR.US,D,20200420,000000,52.1746,52.1746,51.7629,51.8226,181789.11011304,0
+FCOR.US,D,20200421,000000,51.9479,51.9479,51.6854,51.7132,37238.093878884,0
+FCOR.US,D,20200422,000000,51.8425,51.8425,51.6266,51.7003,50597.028777917,0
+FCOR.US,D,20200423,000000,51.6366,51.9877,51.6366,51.9678,69680.646882082,0
+FCOR.US,D,20200424,000000,52.0862,52.096,51.8803,52.0274,23334.142591799,0
+FCOR.US,D,20200427,000000,51.9877,52.0274,51.568,51.6614,42741.552719863,0
+FCOR.US,D,20200428,000000,51.224,51.8395,51.214,51.7629,44147.332997533,0
+FCOR.US,D,20200429,000000,51.5382,52.0572,51.5382,51.8525,65953.016346085,0
+FCOR.US,D,20200430,000000,52.0175,52.0374,51.216,51.8525,49401.411646193,0
+FCOR.US,D,20200501,000000,52.0076,52.0076,51.5481,51.7232,22430.139394642,0
+FCOR.US,D,20200504,000000,51.7232,51.9101,51.5292,51.5869,42127.152326689,0
+FCOR.US,D,20200505,000000,51.9578,51.9578,51.4895,51.5292,70096.950912809,0
+FCOR.US,D,20200506,000000,51.5292,51.5292,51.0897,51.2906,54239.186264127,0
+FCOR.US,D,20200507,000000,51.3821,51.5193,51.3532,51.4357,30980.461069198,0
+FCOR.US,D,20200508,000000,51.8425,51.8425,51.3214,51.3214,19418.471346271,0
+FCOR.US,D,20200511,000000,51.195,51.3532,51.0201,51.0469,30790.409229084,0
+FCOR.US,D,20200512,000000,51.195,51.3871,50.9703,51.1573,30785.381402625,0
+FCOR.US,D,20200513,000000,51.0996,51.4695,51.0996,51.2538,28307.6685241,0
+FCOR.US,D,20200514,000000,51.2538,51.7042,51.2538,51.6366,25099.915243865,0
+FCOR.US,D,20200515,000000,51.7729,51.7729,51.5581,51.6566,16072.955621087,0
+FCOR.US,D,20200518,000000,52.0572,52.0572,51.7042,51.8097,19682.935017965,0
+FCOR.US,D,20200519,000000,51.93,51.9479,51.6366,51.8703,10405.589637575,0
+FCOR.US,D,20200520,000000,51.9578,52.3317,51.9578,52.2919,25620.798064919,0
+FCOR.US,D,20200521,000000,51.8425,52.5366,51.8425,52.3497,30424.383462938,0
+FCOR.US,D,20200522,000000,52.457,52.6391,52.4412,52.5138,35148.529202919,0
+FCOR.US,D,20200526,000000,52.5555,52.5953,52.5068,52.5068,33377.728724395,0
+FCOR.US,D,20200527,000000,52.3685,52.6331,52.3685,52.5804,33515.491169346,0
+FCOR.US,D,20200528,000000,52.9175,52.9175,52.5266,52.5654,27471.038201481,0
+FCOR.US,D,20200529,000000,52.7693,52.8976,52.6102,52.8738,18736.69807856,0
+FCOR.US,D,20200601,000000,52.9076,52.9076,52.6052,52.7515,32533.053879443,0
+FCOR.US,D,20200602,000000,52.8091,52.996,52.7593,52.8777,27842.091794084,0
+FCOR.US,D,20200603,000000,52.8777,52.996,52.8777,52.9662,16802.996022795,0
+FCOR.US,D,20200604,000000,52.7693,53.3182,52.7693,52.9762,20534.648819958,0
+FCOR.US,D,20200605,000000,53.378,53.5729,53.0518,53.4456,57304.149272952,0
+FCOR.US,D,20200608,000000,53.4456,53.719,53.4356,53.6385,37708.698435357,0
+FCOR.US,D,20200609,000000,53.6325,53.7976,53.6027,53.6027,31166.490648146,0
+FCOR.US,D,20200610,000000,53.6027,54.082,53.4266,53.9985,29946.739949423,0
+FCOR.US,D,20200611,000000,53.9925,53.9925,53.4068,53.5729,39041.072446739,0
+FCOR.US,D,20200612,000000,53.5729,53.9736,53.5729,53.7459,15481.683229621,0
+FCOR.US,D,20200615,000000,53.5042,54.1397,53.4068,53.903,21644.792901895,0
+FCOR.US,D,20200616,000000,56.9262,56.9262,53.9537,54.1307,78577.888582244,0
+FCOR.US,D,20200617,000000,54.5613,54.5613,54.1019,54.278,42087.935280316,0
+FCOR.US,D,20200618,000000,54.4719,54.5295,54.0919,54.265,31298.219701346,0
+FCOR.US,D,20200619,000000,54.4818,54.5663,54.257,54.3724,28845.645955111,0
+FCOR.US,D,20200622,000000,54.6588,55.2058,54.3555,54.4191,66929.420244239,0
+FCOR.US,D,20200623,000000,54.5315,54.5315,54.1307,54.2968,40943.601978465,0
+FCOR.US,D,20200624,000000,54.7374,54.7374,54.0015,54.0423,30193.103445868,0
+FCOR.US,D,20200625,000000,54.3167,54.5733,54.0323,54.3456,47806.585093701,0
+FCOR.US,D,20200626,000000,54.1109,54.3456,54.1109,54.3456,10069.730830178,0
+FCOR.US,D,20200629,000000,54.6896,54.6896,54.0313,54.3605,24072.227515841,0
+FCOR.US,D,20200630,000000,54.3555,54.5613,54.3456,54.3555,37567.919294532,0
+FCOR.US,D,20200701,000000,54.8358,55.9616,54.3555,54.4719,27830.025010586,0
+FCOR.US,D,20200702,000000,54.6598,55.2276,54.5464,54.6996,41001.924765378,0
+FCOR.US,D,20200706,000000,55.0814,55.0814,54.6996,54.806,45635.569629115,0
+FCOR.US,D,20200707,000000,54.9143,54.9433,54.806,54.8457,18449.10640516,0
+FCOR.US,D,20200708,000000,54.9433,55.1014,54.8557,54.982,38829.903735501,0
+FCOR.US,D,20200709,000000,55.0417,55.1402,54.9134,55.0964,22670.469499336,0
+FCOR.US,D,20200710,000000,55.1789,55.3361,54.9233,54.9333,46866.381546045,0
+FCOR.US,D,20200713,000000,55.2575,55.3857,54.9919,54.9919,25016.453324661,0
+FCOR.US,D,20200714,000000,54.9919,55.3857,54.9919,55.2008,63589.937910803,0
+FCOR.US,D,20200715,000000,55.4235,55.4733,55.1988,55.2376,36793.634019993,0
+FCOR.US,D,20200716,000000,55.3659,55.4335,55.1888,55.3659,19560.256052389,0
+FCOR.US,D,20200717,000000,55.4822,55.6573,55.3161,55.3201,51787.618083182,0
+FCOR.US,D,20200720,000000,55.4325,55.5021,55.3957,55.4623,42995.96073864,0
+FCOR.US,D,20200721,000000,55.5906,55.7677,55.5508,55.6493,34623.6241207,0
+FCOR.US,D,20200722,000000,55.7577,55.876,55.6791,55.7775,41932.072660117,0
+FCOR.US,D,20200723,000000,55.876,55.876,55.8064,55.876,30033.218564502,0
+FCOR.US,D,20200724,000000,55.9616,56.5234,55.7775,55.8561,30048.302043876,0
+FCOR.US,D,20200727,000000,56.0908,56.0908,55.7775,55.7775,28546.993063503,0
+FCOR.US,D,20200728,000000,55.9228,56.067,55.7775,55.8263,44426.8801486,0
+FCOR.US,D,20200729,000000,55.9228,55.9964,55.6891,55.8064,34264.637311595,0
+FCOR.US,D,20200730,000000,55.8163,55.9228,55.7667,55.8959,56727.96036086,0
+FCOR.US,D,20200731,000000,55.7079,56.0212,55.6692,55.9327,39639.383795248,0
+FCOR.US,D,20200803,000000,55.8363,56.0312,55.7775,55.8691,28789.334298781,0
+FCOR.US,D,20200804,000000,55.7477,56.2033,55.7477,56.0809,32590.371101065,0
+FCOR.US,D,20200805,000000,56.2579,56.2579,55.9814,56.0212,34516.028634497,0
+FCOR.US,D,20200806,000000,56.1495,56.2679,56.1277,56.1296,23174.257710433,0
+FCOR.US,D,20200807,000000,56.1595,56.3365,56.1595,56.1595,46733.646927552,0
+FCOR.US,D,20200810,000000,56.2081,56.241,56.0809,56.1097,44643.076686297,0
+FCOR.US,D,20200811,000000,56.0212,56.0212,55.6493,55.699,56202.049713348,0
+FCOR.US,D,20200812,000000,56.1595,56.1595,55.5021,55.5906,58508.8164923,0
+FCOR.US,D,20200813,000000,55.6791,56.0014,55.149,55.3459,87117.149038591,0
+FCOR.US,D,20200814,000000,55.2863,55.524,54.8955,55.0218,66557.361086343,0
+FCOR.US,D,20200817,000000,55.2078,55.2963,55.0218,55.1402,27428.804459233,0
+FCOR.US,D,20200818,000000,55.2078,55.2615,55.149,55.2276,67002.826510527,0
+FCOR.US,D,20200819,000000,55.6394,55.6394,55.0616,55.0616,21502.002630487,0
+FCOR.US,D,20200820,000000,55.169,55.3261,55.1352,55.2078,32763.328331222,0
+FCOR.US,D,20200821,000000,55.3459,55.4146,55.2276,55.4146,19984.604605448,0
+FCOR.US,D,20200824,000000,55.4146,55.512,55.4146,55.4146,23540.283476579,0
+FCOR.US,D,20200825,000000,55.2674,55.2863,55.1402,55.159,35067.078414299,0
+FCOR.US,D,20200826,000000,55.2376,55.2376,54.8955,55.1302,59172.489584762,0
+FCOR.US,D,20200827,000000,55.1302,55.1302,54.6796,54.6796,39602.177879458,0
+FCOR.US,D,20200828,000000,54.6796,54.8607,54.6796,54.796,25748.504856954,0
+FCOR.US,D,20200831,000000,54.8657,55.0715,54.8447,55.0218,34703.063778736,0
+FCOR.US,D,20200901,000000,55.0019,55.3062,54.9571,55.2445,54995.371363416,0
+FCOR.US,D,20200902,000000,55.2674,55.512,55.2674,55.3857,42735.519328114,0
+FCOR.US,D,20200903,000000,55.512,55.512,55.3857,55.4146,22018.863190374,0
+FCOR.US,D,20200904,000000,55.7079,55.7079,55.0118,55.1202,36710.172100789,0
+FCOR.US,D,20200908,000000,55.159,55.2873,54.9919,54.9919,31548.605458957,0
+FCOR.US,D,20200909,000000,55.2763,55.3857,54.9233,55.0616,38497.061623979,0
+FCOR.US,D,20200910,000000,55.0417,55.159,54.8955,55.0814,24511.659548274,0
+FCOR.US,D,20200911,000000,55.1112,55.3101,55.1112,55.2276,25043.603587535,0
+FCOR.US,D,20200914,000000,55.3459,55.6941,55.159,55.2575,49664.869752595,0
+FCOR.US,D,20200915,000000,55.4723,55.4723,55.2376,55.2376,34131.902693102,0
+FCOR.US,D,20200916,000000,55.2674,55.3758,55.1202,55.2177,40956.674327256,0
+FCOR.US,D,20200917,000000,55.2674,55.3758,55.2575,55.3361,34107.769126104,0
+FCOR.US,D,20200918,000000,55.2963,55.3659,55.2376,55.2674,23474.921732624,0
+FCOR.US,D,20200921,000000,55.3062,55.3151,55.1888,55.2028,70605.766950363,0
+FCOR.US,D,20200922,000000,55.2763,55.2953,55.2127,55.2863,10060.680742553,0
+FCOR.US,D,20200923,000000,55.2276,55.2674,55.0049,55.0208,28262.418085978,0
+FCOR.US,D,20200924,000000,55.1112,55.2575,54.8955,54.982,31411.848579298,0
+FCOR.US,D,20200925,000000,55.0616,55.0616,54.7194,54.9522,25945.595654109,0
+FCOR.US,D,20200928,000000,55.0417,55.1888,54.7086,54.8935,49884.082986165,0
+FCOR.US,D,20200929,000000,54.8955,55.0715,54.8955,54.9621,23952.565246139,0
+FCOR.US,D,20200930,000000,55.0118,55.0317,54.8557,54.9143,37474.401722412,0
+FCOR.US,D,20201001,000000,54.9045,55.0218,54.8707,54.9333,48785.000122436,0
+FCOR.US,D,20201002,000000,54.8955,55.0019,54.8955,54.9522,22624.213495923,0
+FCOR.US,D,20201005,000000,54.9522,54.977,54.7861,54.7861,44214.705872071,0
+FCOR.US,D,20201006,000000,54.7572,54.9383,54.7572,54.8358,38224.553429953,0
+FCOR.US,D,20201007,000000,54.6101,54.9969,54.6101,54.9045,33317.394806899,0
+FCOR.US,D,20201008,000000,54.9045,55.0019,54.9045,54.9433,29127.204236762,0
+FCOR.US,D,20201009,000000,54.9045,54.9939,54.9045,54.9919,18946.861224507,0
+FCOR.US,D,20201012,000000,54.806,55.1402,54.806,55.1402,21110.83773205,0
+FCOR.US,D,20201013,000000,54.8657,55.2773,54.8657,55.2286,33937.828591822,0
+FCOR.US,D,20201014,000000,55.2973,55.2973,55.1988,55.2873,24444.286673736,0
+FCOR.US,D,20201015,000000,55.2475,55.2973,55.2416,55.2973,11879.748355075,0
+FCOR.US,D,20201016,000000,55.2684,55.2973,55.2684,55.2773,38938.504786996,0
+FCOR.US,D,20201019,000000,55.2773,55.2973,55.1302,55.169,28494.703668339,0
+FCOR.US,D,20201020,000000,55.1014,55.1362,55.0715,55.1112,21375.301403744,0
+FCOR.US,D,20201021,000000,55.0814,55.1014,55.0516,55.0814,19262.608726072,0
+FCOR.US,D,20201022,000000,55.0516,55.0516,54.9522,54.9522,13530.886563898,0
+FCOR.US,D,20201023,000000,54.9045,55.0606,54.8756,55.0317,21644.792901895,0
+FCOR.US,D,20201026,000000,54.8457,55.2048,54.8457,55.1402,13917.023635876,0
+FCOR.US,D,20201027,000000,55.0616,55.2973,55.0616,55.2973,18815.132171306,0
+FCOR.US,D,20201028,000000,55.2585,55.2585,54.9433,54.9433,26751.053452688,0
+FCOR.US,D,20201029,000000,54.8159,55.0019,54.6886,54.806,46071.984965674,0
+FCOR.US,D,20201030,000000,54.806,54.8855,54.6688,54.7184,17018.186995199,0
+FCOR.US,D,20201102,000000,54.6688,54.8557,54.6688,54.7184,24537.804245856,0
+FCOR.US,D,20201103,000000,54.629,54.8567,54.629,54.7572,16473.170607148,0
+FCOR.US,D,20201104,000000,55.2286,55.4106,55.1789,55.3072,19400.371171023,0
+FCOR.US,D,20201105,000000,55.4932,55.5916,55.2773,55.5767,34846.859615436,0
+FCOR.US,D,20201106,000000,55.5418,55.5618,55.3768,55.5518,30353.993892525,0
+FCOR.US,D,20201109,000000,55.5518,55.5518,55.0019,55.167,102437.94182155,0
+FCOR.US,D,20201110,000000,55.2485,55.2485,55.0735,55.0914,31197.663172185,0
+FCOR.US,D,20201111,000000,55.2485,55.2873,55.0914,55.2773,34946.410579306,0
+FCOR.US,D,20201112,000000,55.4633,55.4633,55.3171,55.3469,26121.569580141,0
+FCOR.US,D,20201113,000000,55.3669,55.4832,55.3669,55.4156,23413.582249836,0
+FCOR.US,D,20201116,000000,55.4932,55.515,55.4434,55.4633,37969.139845885,0
+FCOR.US,D,20201117,000000,55.4534,55.6702,55.4534,55.6503,45022.174801234,0
+FCOR.US,D,20201118,000000,55.7299,55.8183,55.6722,55.7597,57799.892961716,0
+FCOR.US,D,20201119,000000,55.8383,55.9536,55.8383,55.9347,62478.788263575,0
+FCOR.US,D,20201120,000000,56.0829,56.0928,55.7299,56.0034,79694.06605593,0
+FCOR.US,D,20201123,000000,55.9834,56.1813,55.8581,56.0172,30687.841569339,0
+FCOR.US,D,20201124,000000,56.0034,56.0132,55.9148,55.9934,47584.355164254,0
+FCOR.US,D,20201125,000000,56.0034,56.0034,55.8452,55.888,23520.172170747,0
+FCOR.US,D,20201127,000000,55.9734,56.063,55.9357,56.0332,36612.632267503,0
+FCOR.US,D,20201130,000000,56.1813,56.1833,56.0252,56.1117,40373.446458123,0
+FCOR.US,D,20201201,000000,56.0829,56.3673,55.9734,56.0332,34504.967416289,0
+FCOR.US,D,20201202,000000,55.9834,56.0332,55.7497,55.888,39429.220649301,0
+FCOR.US,D,20201203,000000,56.0132,56.2509,55.9834,56.1217,22842.421164202,0
+FCOR.US,D,20201204,000000,55.9347,55.9934,55.5916,55.5916,33340.522808606,0
+FCOR.US,D,20201207,000000,55.7885,56.0431,55.6801,55.6801,42738.536023989,0
+FCOR.US,D,20201208,000000,55.7099,56.1048,55.6801,55.7299,55719.378373375,0
+FCOR.US,D,20201209,000000,55.7497,55.7497,55.513,55.6204,50643.284781331,0
+FCOR.US,D,20201210,000000,55.7,55.9536,55.6503,55.7985,20845.368495066,0
+FCOR.US,D,20201211,000000,55.9834,55.9834,55.7885,55.878,33026.786437623,0
+FCOR.US,D,20201214,000000,55.7,56.0928,55.6901,55.8124,40524.281251864,0
+FCOR.US,D,20201215,000000,55.8383,55.9706,55.8084,55.878,32807.573204053,0
+FCOR.US,D,20201216,000000,55.9347,55.9734,55.8183,55.9068,25031.536804036,0
+FCOR.US,D,20201217,000000,55.9834,56.063,55.878,55.9347,37229.04379126,0
+FCOR.US,D,20201218,000000,55.8383,55.9964,55.8383,55.8979,25070.753850409,0
+FCOR.US,D,20201221,000000,55.9347,55.9347,55.8084,55.8283,30765.270096793,0
+FCOR.US,D,20201222,000000,55.9934,55.9934,55.8591,55.9536,49750.342802381,0
+FCOR.US,D,20201223,000000,55.9148,56.063,55.8084,55.9347,33835.260932077,0
+FCOR.US,D,20201224,000000,56.1018,56.1018,55.9934,56.0729,10132.075878258,0
+FCOR.US,D,20201228,000000,55.9734,56.063,55.8462,56.0332,35313.441910743,0
+FCOR.US,D,20201229,000000,56.1018,56.1615,55.9734,56.1515,33991.123552277,0
+FCOR.US,D,20201230,000000,56.3404,56.3404,56.1813,56.241,20615.094043287,0
+FCOR.US,D,20201231,000000,56.2907,56.3404,56.2111,56.3305,35977.115003205,0
+FCOR.US,D,20210104,000000,56.426,56.426,56.0222,56.1217,65022.868451347,0
+FCOR.US,D,20210105,000000,56.3594,56.3594,55.8482,55.9784,48879.523259848,0
+FCOR.US,D,20210106,000000,55.8482,55.8482,55.2863,55.5906,67915.879795308,0
+FCOR.US,D,20210107,000000,55.4922,55.5806,55.4335,55.532,42464.016699379,0
+FCOR.US,D,20210108,000000,55.532,55.7388,55.4424,55.5409,58754.174423453,0
+FCOR.US,D,20210111,000000,55.4922,55.522,55.4067,55.4424,69965.221859607,0
+FCOR.US,D,20210112,000000,55.4047,55.4235,54.9999,55.4047,195743.33966471,0
+FCOR.US,D,20210113,000000,55.4235,55.8482,55.4235,55.7885,25923.473217694,0
+FCOR.US,D,20210114,000000,55.8482,55.8482,55.5708,55.6006,58535.966755174,0
+FCOR.US,D,20210115,000000,55.7885,55.9636,55.4882,55.6493,78851.402341561,0
+FCOR.US,D,20210119,000000,55.7089,56.2211,55.6592,55.7815,67359.802189047,0
+FCOR.US,D,20210120,000000,55.7785,55.8283,55.7487,55.7487,33069.020179871,0
+FCOR.US,D,20210121,000000,55.7487,55.7487,55.6075,55.7189,48017.753804939,0
+FCOR.US,D,20210122,000000,55.7189,55.7289,55.5698,55.5708,36313.979375895,0
+FCOR.US,D,20210125,000000,55.5906,55.7885,55.5906,55.7189,58823.558428574,0
+FCOR.US,D,20210126,000000,55.7189,55.8084,55.6692,55.7985,54644.429076645,0
+FCOR.US,D,20210127,000000,55.8283,55.9934,55.5806,55.6006,136517.5551195,0
+FCOR.US,D,20210128,000000,55.5906,55.6095,55.4822,55.5021,58183.013337819,0
+FCOR.US,D,20210129,000000,55.4047,55.517,55.3509,55.3758,60014.14773384,0
+FCOR.US,D,20210201,000000,55.4822,55.6006,55.3857,55.5508,32921.202082005,0
+FCOR.US,D,20210202,000000,55.3758,55.3758,55.3261,55.3559,46161.480276627,0
+FCOR.US,D,20210203,000000,55.3559,55.5708,55.3559,55.3758,52288.389598404,0
+FCOR.US,D,20210204,000000,55.3559,55.3639,55.1968,55.3459,65395.933174534,0
+FCOR.US,D,20210205,000000,55.2963,55.6493,55.2963,55.3161,186280.97027066,0
+FCOR.US,D,20210208,000000,55.2565,55.4623,55.2565,55.4623,54860.625614341,0
+FCOR.US,D,20210209,000000,55.4623,55.532,55.4047,55.4047,34799.598046731,0
+FCOR.US,D,20210210,000000,55.5021,55.532,55.4623,55.512,31475.19919267,0
+FCOR.US,D,20210211,000000,55.4325,55.515,55.3857,55.4047,38182.319687705,0
+FCOR.US,D,20210212,000000,55.2664,55.3559,55.1968,55.1968,38372.37152782,0
+FCOR.US,D,20210216,000000,55.1968,55.1968,54.8835,54.9025,79105.810360338,0
+FCOR.US,D,20210217,000000,54.9124,55.0994,54.9124,55.0994,38809.792429669,0
+FCOR.US,D,20210218,000000,55.1094,55.1094,54.8537,54.977,52085.265409499,0
+FCOR.US,D,20210219,000000,54.9413,54.9413,54.6876,54.7036,31543.5776325,0
+FCOR.US,D,20210222,000000,54.617,54.6728,54.3714,54.3813,97431.232234631,0
+FCOR.US,D,20210223,000000,54.3227,54.4957,54.2232,54.4749,55485.08166043,0
+FCOR.US,D,20210224,000000,54.1437,54.4161,54.0551,54.4161,49736.264888299,0
+FCOR.US,D,20210225,000000,54.2232,54.2888,53.3968,53.6524,136215.88553201,0
+FCOR.US,D,20210226,000000,53.9279,54.1049,53.8204,54.1049,88986.494915693,0
+FCOR.US,D,20210301,000000,54.0651,54.3913,54.0651,54.3128,33040.864351706,0
+FCOR.US,D,20210302,000000,54.2232,54.263,54.1148,54.1735,23185.318928641,0
+FCOR.US,D,20210303,000000,53.9766,54.09,53.9358,53.9855,31653.184249284,0
+FCOR.US,D,20210304,000000,54.0453,54.0453,53.4654,53.5042,70280.969361174,0
+FCOR.US,D,20210305,000000,53.4654,53.5142,53.1791,53.4356,48549.697844199,0
+FCOR.US,D,20210308,000000,53.3083,53.3938,52.9146,53.0527,169991.81811188,0
+FCOR.US,D,20210309,000000,53.2984,53.358,53.2089,53.2884,64776.504954902,0
+FCOR.US,D,20210310,000000,53.2487,53.5341,53.2487,53.5092,32385.235781577,0
+FCOR.US,D,20210311,000000,53.5042,53.6842,53.4456,53.6127,64518.074674959,0
+FCOR.US,D,20210312,000000,53.2884,53.2884,53.0717,53.0915,68363.356350073,0
+FCOR.US,D,20210315,000000,53.0915,53.2984,52.9732,53.1313,80961.078323358,0
+FCOR.US,D,20210316,000000,53.3182,53.3382,53.1503,53.3004,469110.28644993,0
+FCOR.US,D,20210317,000000,53.0319,53.378,52.9752,53.368,65856.482078092,0
+FCOR.US,D,20210318,000000,53.003,53.0518,52.9146,53.001,34450.666890542,0
+FCOR.US,D,20210319,000000,52.9533,53.0319,52.3049,53.0209,52134.538108788,0
+FCOR.US,D,20210322,000000,52.9434,53.3073,52.9434,53.2238,34950.432840472,0
+FCOR.US,D,20210323,000000,53.2188,53.368,53.1791,53.2884,84852.616001887,0
+FCOR.US,D,20210324,000000,53.3968,53.4545,53.2984,53.4476,32232.389857252,0
+FCOR.US,D,20210325,000000,53.4456,53.543,53.3471,53.4148,44715.477387292,0
+FCOR.US,D,20210326,000000,53.2785,53.4187,53.2487,53.362,24092.338821673,0
+FCOR.US,D,20210329,000000,53.5529,53.5529,53.0915,53.2059,37960.08975826,0
+FCOR.US,D,20210330,000000,53.4356,53.4356,53.0617,53.3382,24300.490837036,0
+FCOR.US,D,20210331,000000,53.4356,53.5341,53.3382,53.3382,24512.665113565,0
+FCOR.US,D,20210401,000000,53.5828,53.6862,53.5311,53.6255,25597.670063212,0
+FCOR.US,D,20210405,000000,53.1791,53.5341,53.1791,53.4476,37062.119952852,0
+FCOR.US,D,20210406,000000,53.4654,53.7807,53.4654,53.7568,21176.199476005,0
+FCOR.US,D,20210407,000000,53.8006,53.8006,53.6027,53.6186,24124.516911004,0
+FCOR.US,D,20210408,000000,53.6325,53.8204,53.6325,53.7906,19803.602852958,0
+FCOR.US,D,20210409,000000,53.731,53.8354,53.6713,53.7508,32044.349147721,0
+FCOR.US,D,20210412,000000,53.7508,53.7508,53.6613,53.7011,25612.753542586,0
+FCOR.US,D,20210413,000000,53.7011,53.913,53.6713,53.913,37398.984325542,0
+FCOR.US,D,20210414,000000,53.909,53.9189,53.8324,53.8732,22974.150217403,0
+FCOR.US,D,20210415,000000,53.9766,54.2232,53.9766,54.1735,23448.777035043,0
+FCOR.US,D,20210416,000000,54.1735,54.1735,53.8891,53.909,27038.645126089,0
+FCOR.US,D,20210419,000000,53.731,53.903,53.719,53.7409,15611.401152237,0
+FCOR.US,D,20210420,000000,53.6325,53.9368,53.6325,53.8792,42908.47655827,0
+FCOR.US,D,20210421,000000,53.899,54.0055,53.8444,53.9766,21654.848554811,0
+FCOR.US,D,20210422,000000,53.9955,54.0949,53.9468,54.0551,34394.355234212,0
+FCOR.US,D,20210423,000000,54.085,54.1437,54.0453,54.085,30323.826933777,0
+FCOR.US,D,20210426,000000,54.1049,54.1248,54.0651,54.0701,41370.9672274,0
+FCOR.US,D,20210427,000000,54.0651,54.0651,53.8404,53.8891,32231.38429196,0
+FCOR.US,D,20210428,000000,53.8602,53.8891,53.7498,53.8802,28365.991311014,0
+FCOR.US,D,20210429,000000,53.7807,54.0949,53.6813,53.8503,77464.727804432,0
+FCOR.US,D,20210430,000000,53.909,53.9617,53.8204,53.9418,24169.767349127,0
+FCOR.US,D,20210503,000000,54.0055,54.1198,53.9567,53.9766,25790.738599201,0
+FCOR.US,D,20210504,000000,54.0751,54.1646,54.0153,54.0453,24833.440441589,0
+FCOR.US,D,20210505,000000,54.0353,54.1148,54.0353,54.1049,25313.095085687,0
+FCOR.US,D,20210506,000000,53.9855,54.1844,53.9855,54.1844,26423.239167623,0
+FCOR.US,D,20210507,000000,54.1844,54.4072,54.1745,54.2093,21909.256573588,0
+FCOR.US,D,20210510,000000,54.4013,54.4013,53.7409,53.9955,17355.051367889,0
+FCOR.US,D,20210511,000000,53.8602,53.9189,53.8454,53.8891,22959.066738029,0
+FCOR.US,D,20210512,000000,53.6415,53.7886,53.5549,53.5847,18304.305003168,0
+FCOR.US,D,20210513,000000,53.5421,53.8254,53.5421,53.7708,14766.726307285,0
+FCOR.US,D,20210514,000000,53.8802,54.085,53.8802,53.9766,19797.569461208,0
+FCOR.US,D,20210517,000000,53.9855,53.9855,53.899,53.9418,20249.068277141,0
+FCOR.US,D,20210518,000000,53.9468,53.9468,53.8404,53.8404,21919.312226504,0
+FCOR.US,D,20210519,000000,53.7708,53.8404,53.6504,53.722,10356.316938287,0
+FCOR.US,D,20210520,000000,53.8404,54.0153,53.8404,53.9875,10962.672809127,0
+FCOR.US,D,20210521,000000,54.0651,54.1347,54.0502,54.0751,13661.610051807,0
+FCOR.US,D,20210524,000000,54.1148,54.2212,54.1148,54.1646,17678.843391787,0
+FCOR.US,D,20210525,000000,54.2242,54.3326,54.1984,54.3088,18881.499480552,0
+FCOR.US,D,20210526,000000,54.4211,54.4211,54.1447,54.1844,30616.446433635,0
+FCOR.US,D,20210527,000000,54.2839,54.2839,53.9289,54.0105,278518.45777414,0
+FCOR.US,D,20210528,000000,54.1944,54.2044,53.9567,54.0751,15067.390329477,0
+FCOR.US,D,20210601,000000,54.0949,54.1427,53.9368,54.1049,21096.759817968,0
+FCOR.US,D,20210602,000000,54.1844,54.1994,54.1546,54.1795,23097.834748271,0
+FCOR.US,D,20210603,000000,54.1745,54.1745,53.9855,54.0055,30150.86970362,0
+FCOR.US,D,20210604,000000,54.1347,54.3823,54.1347,54.3296,46940.793377624,0
+FCOR.US,D,20210607,000000,54.4689,54.4689,53.9855,54.264,40867.179016303,0
+FCOR.US,D,20210608,000000,54.3426,54.4987,54.3426,54.4789,17696.943567036,0
+FCOR.US,D,20210609,000000,54.5783,54.628,54.5285,54.5932,192479.27472815,0
+FCOR.US,D,20210610,000000,54.5186,54.7662,54.5186,54.7662,29308.205989252,0
+FCOR.US,D,20210611,000000,54.8358,54.8647,54.7274,54.796,23757.485579567,0
+FCOR.US,D,20210614,000000,54.9333,54.9333,54.5783,54.628,25227.622035899,0
+FCOR.US,D,20210615,000000,54.806,54.806,54.5087,54.6678,16981.986644701,0
+FCOR.US,D,20210616,000000,54.628,54.806,54.4301,54.5335,18373.68900829,0
+FCOR.US,D,20210617,000000,54.7274,54.9621,54.5982,54.7463,10548.379908984,0
+FCOR.US,D,20210618,000000,54.9621,55.0118,54.7274,55.0019,9965.1520398504,0
+FCOR.US,D,20210621,000000,55.0019,55.0019,54.7284,54.7762,16890.480203165,0
+FCOR.US,D,20210622,000000,55.15,55.15,54.5882,54.8507,16503.337565896,0
+FCOR.US,D,20210623,000000,54.8657,54.8657,54.7563,54.7563,10638.880785229,0
+FCOR.US,D,20210624,000000,54.9333,54.9333,54.7274,54.8597,13129.666012546,0
+FCOR.US,D,20210625,000000,54.9143,54.9143,54.63,54.7354,18003.640980977,0
+FCOR.US,D,20210628,000000,54.9233,54.9233,54.6678,54.806,19845.836595206,0
+FCOR.US,D,20210629,000000,54.7861,54.8925,54.7861,54.8756,21817.750132052,0
+FCOR.US,D,20210630,000000,54.8756,55.0218,54.8756,54.9333,24282.390661787,0
+FCOR.US,D,20210701,000000,54.9233,54.9751,54.8368,54.9183,16090.050231044,0
+FCOR.US,D,20210702,000000,54.9143,55.0884,54.9143,55.0705,9963.1409092672,0
+FCOR.US,D,20210706,000000,55.1212,55.3043,55.1212,55.1898,14259.921400314,0
+FCOR.US,D,20210707,000000,55.4952,55.4952,54.8955,55.3589,16935.730641288,0
+FCOR.US,D,20210708,000000,55.3689,55.4554,55.3689,55.4504,20217.895753101,0
+FCOR.US,D,20210709,000000,55.3589,55.3589,55.2137,55.2386,17469.685811132,0
+FCOR.US,D,20210712,000000,55.4752,55.4752,55.1849,55.2137,91890.567477862,0
+FCOR.US,D,20210713,000000,55.2595,55.2893,55.0218,55.0347,14343.383319518,0
+FCOR.US,D,20210714,000000,55.1998,55.3091,55.1898,55.2595,16997.070124076,0
+FCOR.US,D,20210715,000000,55.3987,55.3987,55.2495,55.3739,11738.969214249,0
+FCOR.US,D,20210716,000000,55.3887,55.3947,55.2565,55.3191,8845.957870289,0
+FCOR.US,D,20210719,000000,55.7427,55.7427,55.5051,55.6056,18127.325511845,0
+FCOR.US,D,20210720,000000,55.7427,55.8124,55.4752,55.5668,15105.601810559,0
+FCOR.US,D,20210721,000000,55.3887,55.4554,55.3788,55.4146,8723.2789047127,0
+FCOR.US,D,20210722,000000,55.4255,55.6085,55.4255,55.5777,9693.6494111159,0
+FCOR.US,D,20210723,000000,55.6732,55.6732,55.3391,55.5538,8054.5779857923,0
+FCOR.US,D,20210726,000000,55.5936,55.5936,55.4752,55.4882,22821.304293078,0
+FCOR.US,D,20210727,000000,55.5051,55.6582,55.5051,55.6553,16987.01447116,0
+FCOR.US,D,20210728,000000,55.6234,55.7727,55.5638,55.7727,17566.220079127,0
+FCOR.US,D,20210729,000000,55.6533,55.7,55.5936,55.6632,22342.655214272,0
+FCOR.US,D,20210730,000000,55.6791,55.7627,55.6791,55.7069,21392.396013701,0
+FCOR.US,D,20210802,000000,55.7627,55.9298,55.7477,55.8273,25787.721903326,0
+FCOR.US,D,20210803,000000,55.8223,55.9426,55.8223,55.8621,7502.5226406987,0
+FCOR.US,D,20210804,000000,56.1277,56.1277,55.6732,55.9108,24077.255342298,0
+FCOR.US,D,20210805,000000,55.8025,55.8025,55.6861,55.6911,10331.177805996,0
+FCOR.US,D,20210806,000000,55.6732,55.6732,55.3281,55.3281,25270.861343439,0
+FCOR.US,D,20210809,000000,55.3281,55.4166,55.1422,55.1988,16500.320870021,0
+FCOR.US,D,20210810,000000,55.1789,55.2088,55.0456,55.0804,16566.688179266,0
+FCOR.US,D,20210811,000000,55.0407,55.2038,54.9333,55.173,16822.101763336,0
+FCOR.US,D,20210812,000000,55.1202,55.159,55.0804,55.159,41549.957849306,0
+FCOR.US,D,20210813,000000,55.1202,55.4355,55.1202,55.4355,16041.783097047,0
+FCOR.US,D,20210816,000000,55.4355,55.6135,55.4355,55.4752,18327.433004875,0
+FCOR.US,D,20210817,000000,55.4077,55.525,55.3927,55.4444,8883.1637860786,0
+FCOR.US,D,20210818,000000,55.4355,55.4454,55.3361,55.3977,17280.639536309,0
+FCOR.US,D,20210819,000000,55.4355,55.6036,55.3837,55.5438,45031.224888858,0
+FCOR.US,D,20210820,000000,55.6036,55.6036,55.4255,55.515,7026.8902577674,0
+FCOR.US,D,20210823,000000,55.5051,55.5816,55.4802,55.5638,48806.11699356,0
+FCOR.US,D,20210824,000000,55.4752,55.531,55.4454,55.4454,16133.289538583,0
+FCOR.US,D,20210825,000000,55.4255,55.4255,55.2883,55.3311,23922.398287391,0
+FCOR.US,D,20210826,000000,55.2485,55.3927,55.2485,55.3459,12925.536258349,0
+FCOR.US,D,20210827,000000,55.1988,55.4604,55.1988,55.4604,22712.703241584,0
+FCOR.US,D,20210830,000000,55.3181,55.525,55.3181,55.525,14001.491120371,0
+FCOR.US,D,20210831,000000,55.4027,55.5738,55.4027,55.4554,188473.10260638,0
+FCOR.US,D,20210901,000000,55.3977,55.54,55.3977,55.4554,24623.277295642,0
+FCOR.US,D,20210902,000000,55.4752,55.5936,55.4752,55.526,31845.247219982,0
+FCOR.US,D,20210903,000000,55.5936,55.5936,55.4077,55.4554,17136.84369961,0
+FCOR.US,D,20210907,000000,55.2684,55.2684,55.1084,55.149,22383.883391228,0
+FCOR.US,D,20210908,000000,55.2286,55.3957,55.2286,55.3679,22314.499386107,0
+FCOR.US,D,20210909,000000,55.2585,55.6533,55.2585,55.6036,15586.262019948,0
+FCOR.US,D,20210910,000000,55.5538,55.5906,55.4554,55.51,8193.3459960344,0
+FCOR.US,D,20210913,000000,55.5051,55.6334,55.5051,55.5787,10985.800810834,0
+FCOR.US,D,20210914,000000,55.6951,55.7865,55.6951,55.7189,10541.340951943,0
+FCOR.US,D,20210915,000000,55.6632,55.9486,55.6622,55.702,23052.584310148,0
+FCOR.US,D,20210916,000000,55.3778,55.6732,55.0009,55.6702,12090.917066313,0
+FCOR.US,D,20210917,000000,55.4255,55.5678,55.4255,55.5488,16176.528846122,0
+FCOR.US,D,20210920,000000,55.5836,55.7099,55.5738,55.6533,20364.708285677,0
+FCOR.US,D,20210921,000000,55.6433,56.068,55.6135,55.6781,10277.882845541,0
+FCOR.US,D,20210922,000000,55.6433,55.7925,55.6433,55.7905,10242.688060335,0
+FCOR.US,D,20210923,000000,55.3579,55.7427,55.3579,55.5051,23961.615333764,0
+FCOR.US,D,20210924,000000,55.2485,55.4077,55.2485,55.3381,6850.9163317357,0
+FCOR.US,D,20210927,000000,55.2485,55.3381,55.2445,55.2783,8163.1790372862,0
+FCOR.US,D,20210928,000000,54.9512,54.9512,54.7642,54.7941,19921.253992076,0
+FCOR.US,D,20210929,000000,54.7642,54.9323,54.6986,54.7642,13110.560272005,0
+FCOR.US,D,20210930,000000,54.7254,54.7642,54.6419,54.6936,12842.074339145,0
+FCOR.US,D,20211001,000000,54.8339,54.991,54.8339,54.989,23927.426113848,0
+FCOR.US,D,20211004,000000,54.8239,54.9323,54.8239,54.8915,13993.446598038,0
+FCOR.US,D,20211005,000000,54.7941,54.8935,54.7394,54.7444,11960.193578404,0
+FCOR.US,D,20211006,000000,54.7056,54.7543,54.6638,54.7254,13324.745679118,0
+FCOR.US,D,20211007,000000,54.7254,54.7493,54.5613,54.5713,13160.838536585,0
+FCOR.US,D,20211008,000000,54.5166,54.5166,54.3108,54.3446,19329.98160061,0
+FCOR.US,D,20211011,000000,54.3306,54.3495,54.2412,54.261,14215.676527484,0
+FCOR.US,D,20211012,000000,54.271,54.4837,54.271,54.4837,21612.614812564,0
+FCOR.US,D,20211013,000000,54.3893,54.6816,54.3893,54.6658,15211.186166177,0
+FCOR.US,D,20211014,000000,54.6658,54.8985,54.6658,54.8537,8195.3571266177,0
+FCOR.US,D,20211015,000000,54.7354,54.7742,54.6806,54.7394,26439.328212289,0
+FCOR.US,D,20211018,000000,54.5663,54.7155,54.5663,54.6806,33321.417068065,0
+FCOR.US,D,20211019,000000,54.5862,54.7086,54.4769,54.5037,21764.455171596,0
+FCOR.US,D,20211020,000000,54.4092,54.4669,54.3694,54.3734,15450.51070558,0
+FCOR.US,D,20211021,000000,54.3595,54.3993,54.2412,54.2878,79250.611762331,0
+FCOR.US,D,20211022,000000,54.251,54.4877,54.251,54.4092,19105.740540581,0
+FCOR.US,D,20211025,000000,54.3993,54.5763,54.3993,54.4579,14504.273766176,0
+FCOR.US,D,20211026,000000,54.5514,54.6906,54.5275,54.6698,13717.921708138,0
+FCOR.US,D,20211027,000000,54.6558,55.0128,54.6558,54.9173,9822.3617684419,0
+FCOR.US,D,20211028,000000,54.7543,54.9621,54.7543,54.8388,13631.443093059,0
+FCOR.US,D,20211029,000000,54.6658,54.9333,54.3585,54.8835,15053.312415395,0
+FCOR.US,D,20211101,000000,54.626,54.7791,54.626,54.7682,20716.65613774,0
+FCOR.US,D,20211102,000000,54.7444,54.9233,54.7444,54.8995,10555.418866025,0
+FCOR.US,D,20211103,000000,55.17,55.17,54.7324,54.8289,11241.214394903,0
+FCOR.US,D,20211104,000000,54.8438,55.0854,54.8438,55.0616,11603.217899883,0
+FCOR.US,D,20211105,000000,55.1112,55.4186,55.1112,55.4186,21740.321604598,0
+FCOR.US,D,20211108,000000,55.2694,55.3023,55.2038,55.2545,45038.263845899,0
+FCOR.US,D,20211109,000000,55.4375,55.512,55.3689,55.3997,19315.903686528,0
+FCOR.US,D,20211110,000000,55.2893,55.2993,54.8737,54.9522,201924.54951224,0
+FCOR.US,D,20211111,000000,54.9134,54.9502,54.7742,54.8189,11657.518425629,0
+FCOR.US,D,20211112,000000,54.8935,54.9035,54.7175,54.7592,10028.502653222,0
+FCOR.US,D,20211115,000000,54.7444,54.7444,54.4669,54.4669,14988.956236732,0
+FCOR.US,D,20211116,000000,54.3784,54.5385,54.3585,54.3585,23740.39096961,0
+FCOR.US,D,20211117,000000,54.3585,54.5375,54.3485,54.5375,17170.027354232,0
+FCOR.US,D,20211118,000000,54.5663,54.6758,54.2402,54.5962,164777.96207488,0
+FCOR.US,D,20211119,000000,54.7155,54.8438,54.7155,54.7543,12117.061763895,0
+FCOR.US,D,20211122,000000,54.5763,54.6796,54.3585,54.3833,21287.817223374,0
+FCOR.US,D,20211123,000000,54.3585,54.3585,54.1009,54.1228,21663.898642435,0
+FCOR.US,D,20211124,000000,54.0413,54.266,54.0413,54.266,2930.2172597502,0
+FCOR.US,D,20211126,000000,54.1606,54.5117,54.1606,54.4479,8318.036092194,0
+FCOR.US,D,20211129,000000,54.4479,54.5255,54.3098,54.5166,28744.083860658,0
+FCOR.US,D,20211130,000000,54.6856,54.8737,54.6061,54.6708,19210.319330908,0
+FCOR.US,D,20211201,000000,54.636,54.6458,54.5067,54.626,37644.342256695,0
+FCOR.US,D,20211202,000000,54.6458,54.7056,54.6021,54.7056,11313.615095899,0
+FCOR.US,D,20211203,000000,54.7155,55.1898,54.7155,55.0884,10484.023730321,0
+FCOR.US,D,20211206,000000,55.1312,55.1312,54.8239,54.8587,16076.977882253,0
+FCOR.US,D,20211207,000000,55.0715,55.0715,54.8537,54.8935,23315.036851259,0
+FCOR.US,D,20211208,000000,54.1804,54.7473,54.1804,54.6061,16041.783097047,0
+FCOR.US,D,20211209,000000,54.6458,54.7254,54.5862,54.5862,18234.920998047,0
+FCOR.US,D,20211210,000000,54.6956,54.8438,54.6011,54.6061,21913.278834755,0
+FCOR.US,D,20211213,000000,54.7642,54.9035,54.7642,54.8339,18258.048999754,0
+FCOR.US,D,20211214,000000,54.6658,54.7642,54.5574,54.6409,21697.082297059,0
+FCOR.US,D,20211215,000000,54.5365,54.6946,54.5355,54.6906,10341.233458912,0
+FCOR.US,D,20211216,000000,54.7354,54.8329,54.7006,54.7006,24490.54267715,0
+FCOR.US,D,20211217,000000,54.7543,54.8895,54.7543,54.8339,18100.175248972,0
+FCOR.US,D,20211220,000000,55.1402,55.1402,54.5872,54.621,40096.916002929,0
+FCOR.US,D,20211221,000000,54.3098,54.6856,54.3098,54.6758,13615.354048393,0
+FCOR.US,D,20211222,000000,54.7742,54.7742,54.3784,54.7444,211939.97981666,0
+FCOR.US,D,20211223,000000,54.7543,54.7543,54.5962,54.7354,30061.374392666,0
+FCOR.US,D,20211227,000000,54.3197,54.8139,54.3197,54.7891,24226.079005457,0
+FCOR.US,D,20211228,000000,54.8935,55.1112,54.7692,54.7781,103367.084151,0
+FCOR.US,D,20211229,000000,54.5663,54.5663,54.3893,54.4131,18815.132171306,0
+FCOR.US,D,20211230,000000,54.4769,54.5862,54.4181,54.5862,19706.063019672,0
+FCOR.US,D,20211231,000000,54.636,54.6658,54.4579,54.4579,16032.733009422,0
+FCOR.US,D,20220103,000000,54.2898,54.2898,54.0512,54.0909,39263.302376186,0
+FCOR.US,D,20220104,000000,54.0163,54.0611,53.9239,54.0611,23096.82918298,0
+FCOR.US,D,20220105,000000,54.0909,54.1646,53.8244,53.8254,26239.220719259,0
+FCOR.US,D,20220106,000000,53.7051,53.8493,53.7051,53.7648,31962.898359101,0
+FCOR.US,D,20220107,000000,53.6952,53.7648,53.5072,53.5987,31599.889288829,0
+FCOR.US,D,20220110,000000,53.3491,53.5351,53.3491,53.5271,51262.713000962,0
+FCOR.US,D,20220111,000000,53.5171,53.6554,53.4943,53.6355,24491.548242442,0
+FCOR.US,D,20220112,000000,53.379,53.7648,53.379,53.6753,52687.599019173,0
+FCOR.US,D,20220113,000000,53.6554,53.7648,53.6057,53.7598,42610.829231953,0
+FCOR.US,D,20220114,000000,53.5809,53.5809,53.379,53.4018,44989.996711902,0
+FCOR.US,D,20220118,000000,53.1503,53.1601,52.9434,52.9434,48762.877686021,0
+FCOR.US,D,20220119,000000,52.9136,53.6355,52.9136,53.0229,32236.412118418,0
+FCOR.US,D,20220120,000000,53.1114,53.1601,53.013,53.013,30963.366459241,0
+FCOR.US,D,20220121,000000,53.2198,53.3491,53.2198,53.2795,46866.381546045,0
+FCOR.US,D,20220124,000000,53.369,53.369,53.0717,53.1601,33389.795507894,0
+FCOR.US,D,20220125,000000,53.1601,53.2596,53.0915,53.0915,24345.741275158,0
+FCOR.US,D,20220126,000000,53.003,53.2198,52.7623,52.7833,212135.05948324,0
+FCOR.US,D,20220127,000000,52.9036,53.0786,52.824,52.8538,27519.305335478,0
+FCOR.US,D,20220128,000000,52.5764,52.8936,52.5764,52.8936,15986.477006008,0
+FCOR.US,D,20220131,000000,52.9533,52.9533,52.7544,52.8837,37830.371835642,0
+FCOR.US,D,20220201,000000,53.013,53.013,52.7743,52.9533,12634.927889073,0
+FCOR.US,D,20220202,000000,53.0726,53.1512,53.003,53.013,23957.593072597,0
+FCOR.US,D,20220203,000000,52.7057,52.7057,52.6261,52.6659,22263.215556235,0
+FCOR.US,D,20220204,000000,52.2791,52.3775,52.1548,52.1995,25957.662437608,0
+FCOR.US,D,20220207,000000,52.1398,52.2841,52.0901,52.2791,28399.174965637,0
+FCOR.US,D,20220208,000000,52.2095,52.2393,52.115,52.12,31286.152917847,0
+FCOR.US,D,20220209,000000,52.12,52.3477,52.12,52.2393,27917.509190955,0
+FCOR.US,D,20220210,000000,51.9021,52.0504,51.6536,51.6536,36893.184983862,0
+FCOR.US,D,20220211,000000,51.743,51.9509,51.564,51.9509,53166.248097979,0
+FCOR.US,D,20220214,000000,51.8325,51.8325,51.5342,51.6038,52738.882849045,0
+FCOR.US,D,20220215,000000,51.4755,51.6018,51.3761,51.3761,22047.019018538,0
+FCOR.US,D,20220216,000000,51.5153,51.5153,51.2568,51.4159,37610.15303678,0
+FCOR.US,D,20220217,000000,51.4954,51.581,51.4159,51.4606,30844.70975483,0
+FCOR.US,D,20220218,000000,51.5441,51.6038,51.4755,51.5441,5361.674134862,0
+FCOR.US,D,20220222,000000,51.3861,51.5153,51.3463,51.4954,21566.358809149,0
+FCOR.US,D,20220223,000000,51.4258,51.4258,51.1284,51.1284,128398.62095504,0
+FCOR.US,D,20220224,000000,50.9295,51.2468,50.9295,51.197,55757.589854457,0
+FCOR.US,D,20220225,000000,51.2269,51.3522,51.2269,51.3164,21919.312226504,0
+FCOR.US,D,20220228,000000,51.4755,51.7331,51.4755,51.7331,62300.80320696,0
+FCOR.US,D,20220301,000000,51.9121,52.2194,51.6734,51.9121,109266.73571688,0
+FCOR.US,D,20220302,000000,51.6634,51.7132,51.3661,51.3681,27692.262565635,0
+FCOR.US,D,20220303,000000,51.3861,51.5133,51.3861,51.4755,8295.9136557786,0
+FCOR.US,D,20220304,000000,51.6237,51.7629,51.4954,51.4994,8392.4479237731,0
+FCOR.US,D,20220307,000000,51.207,51.3463,50.8798,50.8798,21827.805784968,0
+FCOR.US,D,20220308,000000,50.7704,50.8002,50.2752,50.6621,40250.767492546,0
+FCOR.US,D,20220309,000000,50.5626,50.7904,50.5626,50.6919,27072.834346003,0
+FCOR.US,D,20220310,000000,50.4532,50.4532,50.1359,50.3,18052.913680266,0
+FCOR.US,D,20220311,000000,50.2732,50.315,50.1857,50.2155,22477.400963348,0
+FCOR.US,D,20220314,000000,49.8586,49.8684,49.5502,49.6,56363.945725298,0
+FCOR.US,D,20220315,000000,49.769,49.8684,49.7193,49.8287,14610.863687086,0
+FCOR.US,D,20220316,000000,49.9768,50.1061,49.6597,50.0863,20227.951406017,0
+FCOR.US,D,20220317,000000,50.305,50.5427,50.1957,50.5327,16993.04786291,0
+FCOR.US,D,20220318,000000,50.4234,50.6083,50.4234,50.5825,11191.941695614,0
+FCOR.US,D,20220321,000000,50.2752,50.3498,49.9968,50.0166,34929.315969349,0
+FCOR.US,D,20220322,000000,49.8486,49.9232,49.8317,49.8884,27392.604108735,0
+FCOR.US,D,20220323,000000,49.8088,50.0465,49.8088,50.0166,22428.128264059,0
+FCOR.US,D,20220324,000000,49.8884,50.0325,49.6298,50.0166,23827.87514998,0
+FCOR.US,D,20220325,000000,49.8586,49.8586,49.5602,49.6895,117473.1540617,0
+FCOR.US,D,20220328,000000,49.6695,49.9262,49.6695,49.8983,33197.732537197,0
+FCOR.US,D,20220329,000000,49.9868,50.2056,49.9669,50.1459,37844.449749724,0
+FCOR.US,D,20220330,000000,50.0266,50.2852,50.0266,50.2066,25731.410246997,0
+FCOR.US,D,20220331,000000,50.1857,50.3736,50.1857,50.1957,29972.884647005,0
+FCOR.US,D,20220401,000000,49.9182,50.325,49.8684,50.2951,15061.356937727,0
+FCOR.US,D,20220404,000000,50.305,50.329,50.1559,50.329,40525.286817155,0
+FCOR.US,D,20220405,000000,50.2155,50.2155,49.6995,49.6995,17097.626653237,0
+FCOR.US,D,20220406,000000,49.1932,49.6099,49.1932,49.402,32308.812819414,0
+FCOR.US,D,20220407,000000,49.2429,49.3325,49.2031,49.2927,26162.797757096,0
+FCOR.US,D,20220408,000000,48.9058,49.06,48.8063,48.9556,46511.416998107,0
+FCOR.US,D,20220411,000000,48.7079,48.7656,48.4394,48.5388,35572.877755979,0
+FCOR.US,D,20220412,000000,48.5388,48.8661,48.5388,48.6084,49969.556035952,0
+FCOR.US,D,20220413,000000,48.5986,48.8263,48.5986,48.8063,21350.162271454,0
+FCOR.US,D,20220414,000000,48.6781,48.7865,48.3797,48.3847,36607.604441045,0
+FCOR.US,D,20220418,000000,48.0924,48.3897,48.0625,48.1122,66021.394785915,0
+FCOR.US,D,20220419,000000,47.7652,48.0177,47.62,47.785,252676.43534506,0
+FCOR.US,D,20220420,000000,47.7652,48.2216,47.7452,48.1818,75846.773250232,0
+FCOR.US,D,20220421,000000,48.142,48.142,47.6259,47.7354,35092.217546589,0
+FCOR.US,D,20220422,000000,47.5464,47.797,47.5125,47.6866,21714.176907016,0
+FCOR.US,D,20220425,000000,47.7652,48.1222,47.7652,48.0227,45821.599208063,0
+FCOR.US,D,20220426,000000,48.172,48.2614,47.9909,48.1222,18419.945011703,0
+FCOR.US,D,20220427,000000,47.9233,48.1122,47.7045,47.7045,31197.663172185,0
+FCOR.US,D,20220428,000000,47.7344,47.7742,47.5458,47.7244,27590.700471182,0
+FCOR.US,D,20220429,000000,47.247,47.6548,47.247,47.3962,35970.076046164,0
+FCOR.US,D,20220502,000000,47.1177,47.247,47.0283,47.1177,30374.105198358,0
+FCOR.US,D,20220503,000000,47.2968,47.5355,47.2868,47.3564,46365.610030824,0
+FCOR.US,D,20220504,000000,47.267,47.7765,47.1576,47.6747,37197.87126722,0
+FCOR.US,D,20220505,000000,47.4161,47.4161,46.909,47.1079,34934.343795806,0
+FCOR.US,D,20220506,000000,46.8492,47.0283,46.8294,46.8394,27042.667387255,0
+FCOR.US,D,20220509,000000,46.7101,46.889,46.5907,46.8791,38756.497469215,0
+FCOR.US,D,20220510,000000,47.0382,47.247,47.0084,47.058,50296.364755725,0
+FCOR.US,D,20220511,000000,46.8692,47.3366,46.8692,47.267,37377.867454418,0
+FCOR.US,D,20220512,000000,47.2889,47.5155,47.2769,47.2868,49330.016510489,0
+FCOR.US,D,20220513,000000,47.1377,47.2371,46.9885,47.1377,39547.877353711,0
+FCOR.US,D,20220516,000000,47.1973,47.2272,47.0283,47.0481,55837.029512494,0
+FCOR.US,D,20220517,000000,46.909,46.9686,46.8394,46.9487,43340.869633662,0
+FCOR.US,D,20220518,000000,46.7697,46.9985,46.7697,46.9587,34082.629993813,0
+FCOR.US,D,20220519,000000,47.0779,47.3068,47.0084,47.1377,37464.346069496,0
+FCOR.US,D,20220520,000000,47.257,47.3465,47.1575,47.3068,59910.574508804,0
+FCOR.US,D,20220523,000000,47.1476,47.272,47.0283,47.1277,366427.99226251,0
+FCOR.US,D,20220524,000000,47.247,47.7344,47.247,47.7144,64544.219372541,0
+FCOR.US,D,20220525,000000,47.7344,48.0426,47.7344,47.9829,59988.003036258,0
+FCOR.US,D,20220526,000000,48.1322,48.152,47.8636,47.9631,63814.178970832,0
+FCOR.US,D,20220527,000000,48.0426,48.2813,48.0426,48.1322,49380.294775069,0
+FCOR.US,D,20220531,000000,47.8537,47.8736,47.625,47.8338,105629.60605712,0
+FCOR.US,D,20220601,000000,47.8935,48.0128,47.5255,47.615,99712.859881292,0
+FCOR.US,D,20220602,000000,47.6946,47.6946,47.5155,47.6349,42555.523140915,0
+FCOR.US,D,20220603,000000,47.3962,47.5142,47.3962,47.4957,24651.433123807,0
+FCOR.US,D,20220606,000000,47.5057,47.5057,47.1838,47.1874,50600.045473792,0
+FCOR.US,D,20220607,000000,47.2818,47.4509,47.247,47.3664,12935.591911265,0
+FCOR.US,D,20220608,000000,47.257,47.3266,47.1377,47.1774,12753.584593484,0
+FCOR.US,D,20220609,000000,47.1377,47.1973,46.9487,46.9487,17828.672620237,0
+FCOR.US,D,20220610,000000,46.7796,46.8592,46.4169,46.5012,23367.326246422,0
+FCOR.US,D,20220613,000000,45.636,45.8747,44.9598,45.3923,202143.7627458,0
+FCOR.US,D,20220614,000000,45.7405,45.8151,45.278,45.3079,27590.700471182,0
+FCOR.US,D,20220615,000000,45.7901,46.0238,45.636,46.014,56017.025699692,0
+FCOR.US,D,20220616,000000,45.4173,45.9145,45.3775,45.9145,34493.906198082,0
+FCOR.US,D,20220617,000000,46.0338,46.0636,45.8449,46.0636,53189.376099686,0
+FCOR.US,D,20220621,000000,46.0043,46.0043,45.5266,45.5466,72750.637717366,0
+FCOR.US,D,20220622,000000,46.0388,46.1577,45.9542,45.9542,34590.440466076,0
+FCOR.US,D,20220623,000000,46.2327,46.4863,46.1731,46.2227,35693.545590972,0
+FCOR.US,D,20220624,000000,46.2924,46.4847,46.1034,46.2327,50662.390521872,0
+FCOR.US,D,20220627,000000,46.1134,46.1611,45.8349,45.8747,86268.451932473,0
+FCOR.US,D,20220628,000000,45.8151,45.8249,45.67,45.7851,26080.341403185,0
+FCOR.US,D,20220629,000000,45.8249,45.9642,45.8063,45.9443,23930.442809723,0
+FCOR.US,D,20220630,000000,45.9642,46.2029,45.9642,46.1369,34777.475610315,0
+FCOR.US,D,20220701,000000,46.2526,46.6603,46.2526,46.531,22985.21143561,0
+FCOR.US,D,20220705,000000,46.5708,46.5907,46.4366,46.5332,29269.99450817,0
+FCOR.US,D,20220706,000000,46.5907,46.6503,46.3123,46.3123,12877.269124352,0
+FCOR.US,D,20220707,000000,46.4216,46.4614,46.2824,46.3123,17552.142165044,0
+FCOR.US,D,20220708,000000,46.1531,46.2427,46.1233,46.2427,28649.560723247,0
+FCOR.US,D,20220711,000000,46.2029,46.4316,46.2029,46.3073,33670.348224253,0
+FCOR.US,D,20220712,000000,46.2427,46.6007,46.2427,46.3818,21624.681596062,0
+FCOR.US,D,20220713,000000,46.0338,46.6801,46.0238,46.6305,32893.046253839,0
+FCOR.US,D,20220714,000000,46.1829,46.4514,46.1134,46.3918,15389.171222792,0
+FCOR.US,D,20220715,000000,46.5112,46.7396,46.4614,46.6603,60249.450012077,0
+FCOR.US,D,20220718,000000,46.541,46.8592,46.1731,46.4316,70842.074793891,0
+FCOR.US,D,20220719,000000,46.4813,46.5708,46.3918,46.521,33958.945462945,0
+FCOR.US,D,20220720,000000,46.6703,46.6703,46.4714,46.5112,35939.909087416,0
+FCOR.US,D,20220721,000000,46.5609,46.9388,46.5609,46.9288,18163.525862343,0
+FCOR.US,D,20220722,000000,47.2968,47.4857,47.1675,47.2868,12187.451334307,0
+FCOR.US,D,20220725,000000,47.1476,47.1476,46.9885,47.0382,19526.066832473,0
+FCOR.US,D,20220726,000000,47.0979,47.247,46.9985,47.0183,37125.470566224,0
+FCOR.US,D,20220727,000000,47.2476,47.447,47.2177,47.2377,10090.311739724,0
+FCOR.US,D,20220728,000000,47.457,47.6365,47.457,47.5607,29339.136053545,0
+FCOR.US,D,20220729,000000,47.467,47.8359,47.467,47.7162,27177.642832958,0
+FCOR.US,D,20220801,000000,47.7162,47.9954,47.4421,47.8658,229443.25762513,0
+FCOR.US,D,20220802,000000,47.8259,47.8757,47.3723,47.3972,33657.107429242,0
+FCOR.US,D,20220803,000000,47.4072,47.7362,47.2875,47.7262,43085.430526002,0
+FCOR.US,D,20220804,000000,47.6664,47.9057,47.6662,47.8658,20269.891644939,0
+FCOR.US,D,20220805,000000,47.457,47.457,47.138,47.3598,25392.279523146,0
+FCOR.US,D,20220808,000000,47.5467,47.6379,47.4869,47.5168,53199.814580016,0
+FCOR.US,D,20220809,000000,47.3872,47.3872,47.3144,47.3374,17064.26179204,0
+FCOR.US,D,20220810,000000,47.5966,47.8137,47.5966,47.6165,11617.900684018,0
+FCOR.US,D,20220811,000000,47.806,47.8558,47.2875,47.2889,43609.003361801,0
+FCOR.US,D,20220812,000000,47.5069,47.7362,47.467,47.7362,26780.44964718,0
+FCOR.US,D,20220815,000000,47.806,47.8555,47.7262,47.7262,27969.020165229,0
+FCOR.US,D,20220816,000000,47.6763,47.6763,47.4371,47.6464,8084.285548924,0
+FCOR.US,D,20220817,000000,47.3872,47.4072,47.1978,47.2876,9354.1001277004,0
+FCOR.US,D,20220818,000000,47.457,47.457,47.3174,47.3673,33839.655812605,0
+FCOR.US,D,20220819,000000,47.0084,47.0383,46.8688,46.9685,38134.557887108,0
+FCOR.US,D,20220822,000000,46.8289,46.8289,46.6694,46.6794,17203.680612301,0
+FCOR.US,D,20220823,000000,46.6494,46.8688,46.6494,46.717,8803.4459383258,0
+FCOR.US,D,20220824,000000,46.6096,46.6494,46.5646,46.6295,15275.889442942,0
+FCOR.US,D,20220825,000000,45.7822,47.0064,45.7822,46.9984,26204.72013042,0
+FCOR.US,D,20220826,000000,46.9186,46.9685,46.7691,46.799,15144.494727445,0
+FCOR.US,D,20220829,000000,46.3803,46.4298,46.2806,46.2806,27786.471781866,0
+FCOR.US,D,20220830,000000,46.2806,46.4899,46.2109,46.3703,19971.996755605,0
+FCOR.US,D,20220831,000000,46.2806,46.2905,45.9615,45.9615,10607.86649695,0
+FCOR.US,D,20220901,000000,45.7023,45.7821,45.473,45.7322,19437.390775757,0
+FCOR.US,D,20220902,000000,45.9216,46.1011,45.8419,45.8419,14084.309885607,0
+FCOR.US,D,20220906,000000,45.6724,45.6724,44.9944,45.3633,40205.779929109,0
+FCOR.US,D,20220907,000000,45.4331,45.807,45.4331,45.7821,20393.262255673,0
+FCOR.US,D,20220908,000000,45.6325,45.8917,45.6325,45.7123,24740.321011136,0
+FCOR.US,D,20220909,000000,45.8219,45.9815,45.812,45.8219,25136.511183819,0
+FCOR.US,D,20220912,000000,45.9914,46.0313,45.7222,45.7671,18877.709468523,0
+FCOR.US,D,20220913,000000,45.6126,45.6126,45.3708,45.453,12201.654305541,0
+FCOR.US,D,20220914,000000,45.3833,45.6224,45.3833,45.5827,21307.007185582,0
+FCOR.US,D,20220915,000000,45.473,45.5328,45.3833,45.4431,11909.77749478,0
+FCOR.US,D,20220916,000000,45.2636,45.4431,45.2636,45.3733,16290.938695487,0
+FCOR.US,D,20220919,000000,45.2237,45.463,45.2138,45.4331,31864.723027763,0
+FCOR.US,D,20220920,000000,45.0044,45.1549,44.9845,44.9845,11199.644223236,0
+FCOR.US,D,20220921,000000,44.9845,45.2736,44.8692,45.1839,45343.213003748,0
+FCOR.US,D,20220922,000000,44.9645,44.9645,44.5757,44.6854,34243.870090051,0
+FCOR.US,D,20220923,000000,44.7053,44.9047,44.2666,44.9047,205894.51617133,0
+FCOR.US,D,20220926,000000,44.3364,44.4062,43.8379,43.8379,28292.993395043,0
+FCOR.US,D,20220927,000000,43.8279,43.9177,43.3793,43.3992,19305.996060259,0
+FCOR.US,D,20220928,000000,43.4291,44.0174,43.4291,44.0174,31617.981806294,0
+FCOR.US,D,20220929,000000,43.6086,43.7083,43.4192,43.6285,11871.662997154,0
+FCOR.US,D,20220930,000000,43.8678,43.9077,43.5288,43.6684,26680.14833764,0
+FCOR.US,D,20221003,000000,43.9576,44.3464,43.9376,44.127,36499.646541606,0
+FCOR.US,D,20221004,000000,44.2168,44.4909,44.2168,44.3663,15099.359138152,0
+FCOR.US,D,20221005,000000,44.0174,44.0722,43.8379,44.0473,16168.571097848,0
+FCOR.US,D,20221006,000000,44.0473,44.0473,43.8778,43.9875,12020.108935274,0
+FCOR.US,D,20221007,000000,43.7482,43.7482,43.5488,43.5936,10186.600996882,0
+FCOR.US,D,20221010,000000,43.5887,43.5887,43.2098,43.2896,31650.078225347,0
+FCOR.US,D,20221011,000000,43.3494,43.5089,43.16,43.3095,19397.270251941,0
+FCOR.US,D,20221012,000000,43.2198,43.2607,43.0902,43.232,24182.645730094,0
+FCOR.US,D,20221013,000000,42.6216,43.2696,42.6216,43.2604,33968.041488816,0
+FCOR.US,D,20221014,000000,43.2696,43.2945,42.9057,42.9057,16220.727778809,0
+FCOR.US,D,20221017,000000,42.9207,43.2397,42.7911,42.7911,29553.780855961,0
+FCOR.US,D,20221018,000000,43.0802,43.272,42.9366,43.1874,33508.661491123,0
+FCOR.US,D,20221019,000000,42.9306,42.9855,42.7213,42.7352,20389.250203291,0
+FCOR.US,D,20221020,000000,42.5717,42.7911,42.2826,42.2826,31307.04774672,0
+FCOR.US,D,20221021,000000,42.1729,42.6016,42.1729,42.5533,26776.437594798,0
+FCOR.US,D,20221024,000000,42.5328,42.5817,42.3225,42.5219,76325.284507558,0
+FCOR.US,D,20221025,000000,42.9905,43.0337,42.8908,43.0004,16550.719087195,0
+FCOR.US,D,20221026,000000,43.1201,43.2957,43.0702,43.145,13597.848534338,0
+FCOR.US,D,20221027,000000,43.23,43.4235,43.19,43.295,15716,0
+FCOR.US,D,20221028,000000,43.3137,43.4,43.25,43.25,26130,0
+FCOR.US,D,20221031,000000,43.15,43.49,43.03,43.49,52134,0
+FCOR.US,D,20221101,000000,43.45,43.49,43.22,43.36,17483,0
+FCOR.US,D,20221102,000000,43.39,43.74,43.16,43.21,14181,0
+FCOR.US,D,20221103,000000,42.9,43.13,42.82,43.08,21314,0
+FCOR.US,D,20221104,000000,43.07,43.25,43.04,43.13,23786,0
+FCOR.US,D,20221107,000000,43.13,43.13,42.94,43.0336,28023,0
+FCOR.US,D,20221108,000000,43.05,43.31,43.05,43.17,29748,0
+FCOR.US,D,20221109,000000,43.08,43.2658,43.07,43.115,12997,0
+FCOR.US,D,20221110,000000,43.96,44.39,43.87,44.36,23865,0
+FCOR.US,D,20221111,000000,44.21,44.405,44.21,44.37,18759,0
+FCOR.US,D,20221114,000000,44.2843,44.3,44.18,44.18,46914,0
+FCOR.US,D,20221115,000000,44.5,44.68,44.405,44.68,10659,0
+FCOR.US,D,20221116,000000,44.96,45.07,44.78,45,31489,0
+FCOR.US,D,20221117,000000,44.7251,44.75,44.61,44.75,34988,0
+FCOR.US,D,20221118,000000,44.78,44.87,44.7,44.78,48871,0
+FCOR.US,D,20221121,000000,44.91,44.91,44.67,44.72,45483,0
+FCOR.US,D,20221122,000000,44.85,45.06,44.85,45.0538,21153,0
+FCOR.US,D,20221123,000000,45.11,45.41,45.11,45.41,81394,0
+FCOR.US,D,20221125,000000,45.4,45.4,45.26,45.34,21661,0
+FCOR.US,D,20221128,000000,45.22,45.2466,44.98,45.06,57146,0
+FCOR.US,D,20221129,000000,45.11,45.11,44.89,44.9188,41920,0
+FCOR.US,D,20221130,000000,44.81,45.62,44.79,45.62,74366,0
+FCOR.US,D,20221201,000000,45.74,45.8136,45.43,45.8136,41388,0
+FCOR.US,D,20221202,000000,45.61,46.06,45.5496,45.97,44734,0
+FCOR.US,D,20221205,000000,45.81,45.81,45.57,45.71,77112,0
+FCOR.US,D,20221206,000000,45.82,45.96,45.78,45.8911,74273,0
+FCOR.US,D,20221207,000000,45.9,46.35,45.9,46.32,63120,0
+FCOR.US,D,20221208,000000,46.3,46.58,46.123,46.24,58797,0
+FCOR.US,D,20221209,000000,46.12,46.12,45.94,45.94,103903,0
+FCOR.US,D,20221212,000000,46.11,46.145,45.84,45.88,63995,0
+FCOR.US,D,20221213,000000,46.51,46.6112,46.21,46.25,123459,0
+FCOR.US,D,20221214,000000,46.08,46.35,45.925,46.26,58134,0
+FCOR.US,D,20221215,000000,46.36,46.36,46.18,46.28,73589,0
+FCOR.US,D,20221216,000000,45.94,46.27,45.61,46.22,74371,0
+FCOR.US,D,20221219,000000,46.04,46.04,45.72,45.8,75716,0
+FCOR.US,D,20221220,000000,45.65,45.65,45.3,45.3989,105092,0
+FCOR.US,D,20221221,000000,45.52,45.68,45.47,45.5778,80156,0
+FCOR.US,D,20221222,000000,45.5194,45.67,45.5194,45.67,35066,0
+FCOR.US,D,20221223,000000,46.06,46.06,45.38,45.409,34369,0
+FCOR.US,D,20221227,000000,45.18,45.32,44.93,45.06,200086,0
+FCOR.US,D,20221228,000000,45.08,45.08,44.81,44.87,125741,0
+FCOR.US,D,20221229,000000,44.87,45.06,44.87,45.06,76564,0
+FCOR.US,D,20221230,000000,44.93,45.005,44.79,44.84,90913,0
+FCOR.US,D,20230103,000000,45.35,45.35,44.92,44.93,128633,0
+FCOR.US,D,20230104,000000,45.34,45.37,45.2099,45.3,15282,0
+FCOR.US,D,20230105,000000,45.11,45.3,45.02,45.29,30982,0
+FCOR.US,D,20230106,000000,45.37,45.91,45.37,45.8679,63210,0
+FCOR.US,D,20230109,000000,45.87,46.05,45.84,45.95,109076,0
+FCOR.US,D,20230110,000000,45.97,45.97,45.7884,45.88,11060,0
+FCOR.US,D,20230111,000000,46.12,46.23,46.09,46.2256,16905,0
+FCOR.US,D,20230112,000000,46.33,46.66,46.1747,46.66,27389,0
+FCOR.US,D,20230113,000000,46.56,46.68,46.52,46.5701,17195,0
+FCOR.US,D,20230117,000000,46.38,46.55,46.38,46.46,49066,0
+FCOR.US,D,20230118,000000,47,47.07,46.8589,46.94,17721,0
+FCOR.US,D,20230119,000000,46.79,46.86,46.74,46.83,43329,0
+FCOR.US,D,20230120,000000,46.65,46.69,46.5407,46.64,22865,0
+FCOR.US,D,20230123,000000,46.64,46.64,46.51,46.57,52418,0
+FCOR.US,D,20230124,000000,46.63,46.82,46.52,46.81,14131,0
+FCOR.US,D,20230125,000000,47,47,46.65,46.84,33870,0
+FCOR.US,D,20230126,000000,46.92,46.92,46.69,46.8,11252,0
+FCOR.US,D,20230127,000000,46.79,46.79,46.51,46.57,50074,0
+FCOR.US,D,20230130,000000,46.62,46.62,46.4,46.43,57558,0
+FCOR.US,D,20230131,000000,46.62,46.75,46.4801,46.75,11890,0
+FCOR.US,D,20230201,000000,46.81,47.184,46.7,47.09,20931,0
+FCOR.US,D,20230202,000000,47.25,47.4132,47.25,47.25,18350,0
+FCOR.US,D,20230203,000000,47.2,47.2,46.74,46.84,52863,0
+FCOR.US,D,20230206,000000,46.65,46.65,46.48,46.49,20633,0
+FCOR.US,D,20230207,000000,46.39,46.62,46.35,46.39,13799,0
+FCOR.US,D,20230208,000000,46.35,46.47,46.26,46.43,11525,0
+FCOR.US,D,20230209,000000,46.54,46.5781,46.1748,46.1748,28419,0
+FCOR.US,D,20230210,000000,46.07,46.13,45.9,45.9,8090,0
+FCOR.US,D,20230213,000000,46.01,46.03,45.9185,46.03,35127,0
+FCOR.US,D,20230214,000000,46.01,46.03,45.72,45.91,22590,0
+FCOR.US,D,20230215,000000,45.88,45.88,45.699,45.77,20244,0
+FCOR.US,D,20230216,000000,45.64,45.6562,45.51,45.53,14111,0
+FCOR.US,D,20230217,000000,45.53,45.64,45.3832,45.64,9523,0
+FCOR.US,D,20230221,000000,45.47,45.47,45.14,45.18,92698,0
+FCOR.US,D,20230222,000000,45.24,45.62,45.22,45.26,78104,0
+FCOR.US,D,20230223,000000,45.25,45.55,45.25,45.48,49581,0
+FCOR.US,D,20230224,000000,45.52,45.52,45.0483,45.07,22893,0
+FCOR.US,D,20230227,000000,45.17,45.27,45.14,45.27,27574,0
+FCOR.US,D,20230228,000000,45.06,45.2099,45.018,45.175,23634,0
+FCOR.US,D,20230301,000000,45.13,45.13,44.94,44.95,27469,0
+FCOR.US,D,20230302,000000,44.88,44.91,44.76,44.89,12370,0
+FCOR.US,D,20230303,000000,45.17,45.34,45.14,45.34,15364,0
+FCOR.US,D,20230306,000000,45.49,45.57,45.25,45.25,18190,0
+FCOR.US,D,20230307,000000,45.23,45.33,45.11,45.1794,12219,0
+FCOR.US,D,20230308,000000,45.28,45.3,45,45.03,12932,0
+FCOR.US,D,20230309,000000,45.1,45.2199,45.06,45.085,7729,0
+FCOR.US,D,20230310,000000,45.36,45.65,45.36,45.5577,13430,0
+FCOR.US,D,20230313,000000,45.77,46.05,45.45,45.6,20406,0
+FCOR.US,D,20230314,000000,45.49,45.68,45.21,45.36,31425,0
+FCOR.US,D,20230315,000000,45.6,45.79,45.399,45.67,18501,0
+FCOR.US,D,20230316,000000,45.9,45.9,45.4086,45.495,12520,0
+FCOR.US,D,20230317,000000,45.5,45.78,45.5,45.645,25381,0
+FCOR.US,D,20230320,000000,45.76,45.77,45.5843,45.5933,10595,0
+FCOR.US,D,20230321,000000,45.7,45.77,45.61,45.72,26103,0
+FCOR.US,D,20230322,000000,45.69,46.2387,45.69,46.05,14622,0
+FCOR.US,D,20230323,000000,46.07,46.124,45.89,46.1087,14957,0
+FCOR.US,D,20230324,000000,46.22,46.22,46.07,46.135,15366,0
+FCOR.US,D,20230327,000000,45.95,45.95,45.66,45.71,11364,0
+FCOR.US,D,20230328,000000,45.63,45.6799,45.5539,45.6214,10053,0
+FCOR.US,D,20230329,000000,45.5,45.65,45.43,45.65,9265,0
+FCOR.US,D,20230330,000000,45.63,45.76,45.63,45.71,10766,0
+FCOR.US,D,20230331,000000,45.85,46.12,45.85,46.12,23545,0
+FCOR.US,D,20230403,000000,46.16,46.35,46.05,46.35,33625,0
+FCOR.US,D,20230404,000000,46.29,46.4899,46.14,46.43,13887,0
+FCOR.US,D,20230405,000000,46.6,46.6,46.42,46.5417,6368,0
+FCOR.US,D,20230406,000000,46.76,46.76,46.54,46.59,33528,0
+FCOR.US,D,20230410,000000,46.54,46.54,46.21,46.34,23809,0
+FCOR.US,D,20230411,000000,46.45,46.46,46.2199,46.33,30584,0
+FCOR.US,D,20230412,000000,46.58,46.58,46.23,46.26,17648,0
+FCOR.US,D,20230413,000000,46.55,46.55,46.29,46.2941,11637,0
+FCOR.US,D,20230414,000000,46.24,46.24,46.07,46.165,14771,0
+FCOR.US,D,20230417,000000,46.15,46.24,45.9501,46.03,27568,0
+FCOR.US,D,20230418,000000,46.05,46.09,45.99,46.09,23290,0
+FCOR.US,D,20230419,000000,45.97,45.97,45.86,45.92,17623,0
+FCOR.US,D,20230420,000000,46.16,46.16,46.03,46.09,19731,0
+FCOR.US,D,20230421,000000,46.26,46.26,46,46.01,22672,0
+FCOR.US,D,20230424,000000,46.19,46.28,46.1,46.23,17436,0
+FCOR.US,D,20230425,000000,46.48,46.54,46.43,46.49,34874,0
+FCOR.US,D,20230426,000000,46.38,46.38,46.155,46.17,13685,0
+FCOR.US,D,20230427,000000,46.24,46.24,46.0018,46.01,12350,0
+FCOR.US,D,20230428,000000,46.21,46.33,46.17,46.28,10886,0
+FCOR.US,D,20230501,000000,46.23,46.23,45.7,45.73,20767,0
+FCOR.US,D,20230502,000000,45.85,46.16,45.84,46.1515,38257,0
+FCOR.US,D,20230503,000000,46.3,46.3,46.18,46.25,27875,0
+FCOR.US,D,20230504,000000,46.22,46.23,46.05,46.17,24337,0
+FCOR.US,D,20230505,000000,46.16,46.16,45.91,45.98,32385,0
+FCOR.US,D,20230508,000000,45.93,45.93,45.69,45.72,10429,0
+FCOR.US,D,20230509,000000,45.81,45.81,45.68,45.7,11630,0
+FCOR.US,D,20230510,000000,45.92,45.98,45.88,45.97,11092,0
+FCOR.US,D,20230511,000000,46.2,46.2,46.085,46.11,10873,0
+FCOR.US,D,20230512,000000,46.13,46.36,45.9,45.9,18392,0
+FCOR.US,D,20230515,000000,45.89,45.89,45.665,45.7,21924,0
+FCOR.US,D,20230516,000000,45.57,45.57,45.5,45.54,37689,0
+FCOR.US,D,20230517,000000,45.64,45.64,45.4767,45.4767,13797,0
+FCOR.US,D,20230518,000000,45.49,45.49,45.32,45.4,22849,0
+FCOR.US,D,20230519,000000,45.38,45.4,45.24,45.274,111691,0
+FCOR.US,D,20230522,000000,45.45,45.45,45.23,45.23,15444,0
+FCOR.US,D,20230523,000000,45.29,45.32,45.23,45.319,24624,0
+FCOR.US,D,20230524,000000,45.42,45.42,45.18,45.22,13628,0
+FCOR.US,D,20230525,000000,45.29,45.29,45.04,45.05,17075,0
+FCOR.US,D,20230526,000000,44.96,45.08,44.91,45.08,13247,0
+FCOR.US,D,20230530,000000,45.13,45.31,45.13,45.295,14418,0
+FCOR.US,D,20230531,000000,45.52,45.53,45.37,45.51,11642,0
+FCOR.US,D,20230601,000000,45.56,45.67,45.54,45.66,10853,0
+FCOR.US,D,20230602,000000,45.74,45.74,45.53,45.56,8220,0
+FCOR.US,D,20230605,000000,45.38,45.5637,45.38,45.46,9192,0
+FCOR.US,D,20230606,000000,45.51,45.55,45.34,45.53,14380,0
+FCOR.US,D,20230607,000000,45.47,45.47,45.22,45.22,15652,0
+FCOR.US,D,20230608,000000,45.25,45.4799,45.25,45.4592,8808,0
+FCOR.US,D,20230609,000000,45.45,45.45,45.2574,45.38,18651,0
+FCOR.US,D,20230612,000000,45.57,45.57,45.27,45.45,18995,0
+FCOR.US,D,20230613,000000,46.57,46.57,45.27,45.3079,18067,0
+FCOR.US,D,20230614,000000,45.41,45.56,45.285,45.4189,10698,0
+FCOR.US,D,20230615,000000,45.61,45.735,45.52,45.7325,8999,0
+FCOR.US,D,20230616,000000,45.56,45.735,45.53,45.73,21558,0
+FCOR.US,D,20230620,000000,45.73,45.82,45.7147,45.76,16633,0
+FCOR.US,D,20230621,000000,45.75,45.82,45.54,45.82,17465,0
+FCOR.US,D,20230622,000000,45.71,45.85,45.6367,45.66,61907,0
+FCOR.US,D,20230623,000000,45.94,45.94,45.69,45.73,52402,0
+FCOR.US,D,20230626,000000,45.8,45.94,45.73,45.79,30565,0
+FCOR.US,D,20230627,000000,45.87,46,45.6159,45.68,26846,0
+FCOR.US,D,20230628,000000,45.64,45.76,45.59,45.7483,43498,0
+FCOR.US,D,20230629,000000,45.5,45.5,45.42,45.4566,16151,0
+FCOR.US,D,20230630,000000,45.57,45.72,45.41,45.72,17241,0
+FCOR.US,D,20230703,000000,45.63,45.76,45.571,45.69,26043,0
+FCOR.US,D,20230705,000000,45.55,45.5918,45.3,45.34,18895,0
+FCOR.US,D,20230706,000000,45.05,45.05,44.42,45,161482,0
+FCOR.US,D,20230707,000000,44.99,45.0996,44.97,45.04,10826,0
+FCOR.US,D,20230710,000000,45.04,45.21,45.04,45.2,13837,0
+FCOR.US,D,20230711,000000,45.2,45.34,45.2,45.3352,31856,0
+FCOR.US,D,20230712,000000,45.57,45.7,45.53,45.665,9632,0
+FCOR.US,D,20230713,000000,45.87,46,45.8201,45.98,23089,0
+FCOR.US,D,20230714,000000,45.95,45.95,45.7125,45.72,13277,0
+FCOR.US,D,20230717,000000,45.69,45.8,45.64,45.775,15600,0
+FCOR.US,D,20230718,000000,45.95,45.96,45.805,45.89,44177,0
+FCOR.US,D,20230719,000000,46.01,46.06,45.8901,46.03,9124,0
+FCOR.US,D,20230720,000000,45.84,45.89,45.74,45.795,7052,0
+FCOR.US,D,20230721,000000,45.95,45.95,45.86,45.925,5924,0
+FCOR.US,D,20230724,000000,46.1,46.1,45.84,45.91,18258,0
+FCOR.US,D,20230725,000000,45.79,45.82,45.68,45.75,102835,0
+FCOR.US,D,20230726,000000,45.86,45.9,45.74,45.88,13504,0
+FCOR.US,D,20230727,000000,45.77,45.77,45.28,45.35,31367,0
+FCOR.US,D,20230728,000000,45.58,45.58,45.451,45.54,31147,0
+FCOR.US,D,20230731,000000,45.58,45.705,45.57,45.63,11684,0
+FCOR.US,D,20230801,000000,45.61,45.61,45.29,45.35,41811,0
+FCOR.US,D,20230802,000000,45.14,45.14,44.97,45.1,24254,0
+FCOR.US,D,20230803,000000,44.91,44.91,44.75,44.79,18099,0
+FCOR.US,D,20230804,000000,45.02,45.23,44.96,45.22,7223,0
+FCOR.US,D,20230807,000000,45.05,45.1237,45.041,45.1,19119,0
+FCOR.US,D,20230808,000000,45.15,45.2899,45.15,45.22,5282,0
+FCOR.US,D,20230809,000000,45.1,45.3383,45.1,45.26,26507,0
+FCOR.US,D,20230810,000000,45.28,45.4021,45.02,45.02,28509,0
+FCOR.US,D,20230811,000000,44.85,45.01,44.85,44.8863,13069,0
+FCOR.US,D,20230814,000000,44.77,44.98,44.77,44.884,58322,0
+FCOR.US,D,20230815,000000,44.78,44.8453,44.71,44.71,8273,0
+FCOR.US,D,20230816,000000,44.64,44.77,44.525,44.565,27532,0
+FCOR.US,D,20230817,000000,44.47,44.55,44.41,44.48,23057,0
+FCOR.US,D,20230818,000000,44.47,44.66,44.47,44.61,21086,0
+FCOR.US,D,20230821,000000,44.53,44.53,44.33,44.34,126538,0
+FCOR.US,D,20230822,000000,44.31,44.51,44.31,44.5,65686,0
+FCOR.US,D,20230823,000000,44.77,44.98,44.73,44.93,58836,0
+FCOR.US,D,20230824,000000,44.915,44.9426,44.8143,44.83,5153,0
+FCOR.US,D,20230825,000000,44.87,44.8932,44.72,44.87,22854,0
+FCOR.US,D,20230828,000000,45.03,45.03,44.92,44.99,24849,0
+FCOR.US,D,20230829,000000,44.8,45.1594,44.77,45.14,31698,0
+FCOR.US,D,20230830,000000,45.2,45.2,45.08,45.15,41124,0
+FCOR.US,D,20230831,000000,45.16,45.28,45.14,45.23,19934,0
+FCOR.US,D,20230901,000000,45.21,45.21,44.93,44.93,29278,0
+FCOR.US,D,20230905,000000,44.75,44.7955,44.67,44.69,21001,0
+FCOR.US,D,20230906,000000,44.62,44.69,44.555,44.6,191539,0
+FCOR.US,D,20230907,000000,44.66,44.76,44.615,44.73,25455,0
+FCOR.US,D,20230908,000000,44.86,44.94,44.77,44.775,23470,0
+FCOR.US,D,20230911,000000,44.73,44.75,44.659,44.73,24455,0
+FCOR.US,D,20230912,000000,44.74,44.74,44.6301,44.69,24677,0
+FCOR.US,D,20230913,000000,44.68,44.81,44.67,44.78,21036,0
+FCOR.US,D,20230914,000000,44.89,44.89,44.7,44.7,27696,0
+FCOR.US,D,20230915,000000,44.72,44.72,44.6001,44.63,17440,0
+FCOR.US,D,20230918,000000,44.69,44.69,44.56,44.66,11760,0
+FCOR.US,D,20230919,000000,44.58,44.64,44.57,44.64,7457,0
+FCOR.US,D,20230920,000000,44.72,44.755,44.56,44.56,21588,0
+FCOR.US,D,20230921,000000,44.33,44.33,44.23,44.23,31387,0
+FCOR.US,D,20230922,000000,44.24,44.49,44.24,44.38,35458,0
+FCOR.US,D,20230925,000000,44.15,44.27,44.12,44.12,21963,0
+FCOR.US,D,20230926,000000,44.08,44.19,44,44,10873,0
+FCOR.US,D,20230927,000000,43.94,43.97,43.59,43.69,48074,0
+FCOR.US,D,20230928,000000,43.58,43.77,43.475,43.76,44161,0
+FCOR.US,D,20230929,000000,43.94,43.97,43.57,43.71,26646,0
+FCOR.US,D,20231002,000000,43.57,43.575,43.4,43.42,54382,0
+FCOR.US,D,20231003,000000,43.24,43.315,42.8,42.92,168950,0
+FCOR.US,D,20231004,000000,43.18,43.25,43.045,43.22,23965,0
+FCOR.US,D,20231005,000000,43.21,43.31,43.15,43.2,18601,0
+FCOR.US,D,20231006,000000,42.89,43.19,42.87,43.06,26558,0
+FCOR.US,D,20231009,000000,43.12,43.51,43.12,43.5099,33079,0
+FCOR.US,D,20231010,000000,43.36,43.65,43.3113,43.5191,29538,0
+FCOR.US,D,20231011,000000,43.71,43.76,43.6105,43.74,35641,0
+FCOR.US,D,20231012,000000,43.7,43.72,43.35,43.4,18683,0
+FCOR.US,D,20231013,000000,43.64,43.715,43.5581,43.63,35233,0
+FCOR.US,D,20231016,000000,43.52,43.52,43.36,43.36,51000,0
+FCOR.US,D,20231017,000000,42.91,43.14,42.91,43.04,87694,0
+FCOR.US,D,20231018,000000,43,43,42.76,42.76,26134,0
+FCOR.US,D,20231019,000000,42.66,42.8241,42.575,42.5798,24477,0
+FCOR.US,D,20231020,000000,42.71,42.72,42.59,42.7,25428,0
+FCOR.US,D,20231023,000000,42.59,43.025,42.57,42.93,42623,0
+FCOR.US,D,20231024,000000,43.03,43.17,42.98,43.15,17593,0
+FCOR.US,D,20231025,000000,42.93,42.96,42.78,42.85,14807,0
+FCOR.US,D,20231026,000000,42.88,43.14,42.85,43.06,14905,0
+FCOR.US,D,20231027,000000,43.2,43.2,42.7801,42.85,41817,0
+FCOR.US,D,20231030,000000,42.9,42.9,42.59,42.72,54731,0
+FCOR.US,D,20231031,000000,42.88,42.924,42.73,42.73,26917,0
+FCOR.US,D,20231101,000000,42.66,43.18,42.66,43.15,18397,0
+FCOR.US,D,20231102,000000,43.58,43.69,43.47,43.59,35705,0
+FCOR.US,D,20231103,000000,43.99,44.08,43.82,43.85,104506,0
+FCOR.US,D,20231106,000000,43.78,43.835,43.48,43.66,46905,0
+FCOR.US,D,20231107,000000,43.95,44.07,43.736,43.89,60453,0
+FCOR.US,D,20231108,000000,44.14,44.25,43.89,44.03,28785,0
+FCOR.US,D,20231109,000000,44.03,44.03,43.7895,43.81,24374,0
+FCOR.US,D,20231110,000000,43.97,44.095,43.83,43.85,64026,0
+FCOR.US,D,20231113,000000,43.8,43.955,43.68,43.91,91283,0
+FCOR.US,D,20231114,000000,44.39,44.6204,44.17,44.45,79170,0
+FCOR.US,D,20231115,000000,44.26,44.37,44.095,44.3,70528,0
+FCOR.US,D,20231116,000000,44.83,44.83,44.3974,44.5451,43034,0
+FCOR.US,D,20231117,000000,44.5,44.7544,44.47,44.62,71831,0
+FCOR.US,D,20231120,000000,44.89,45,44.6,44.78,61233,0
+FCOR.US,D,20231121,000000,44.74,44.86,44.73,44.77,67088,0
+FCOR.US,D,20231122,000000,44.99,44.99,44.8,44.95,70845,0
+FCOR.US,D,20231124,000000,44.85,44.89,44.7,44.77,28777,0
+FCOR.US,D,20231127,000000,44.8,45,44.7575,44.98,73088,0
+FCOR.US,D,20231128,000000,44.65,45.05,44.65,45,42387,0
+FCOR.US,D,20231129,000000,45.29,45.44,45.2058,45.34,87504,0
+FCOR.US,D,20231130,000000,45.44,45.44,45.16,45.18,32504,0
+FCOR.US,D,20231201,000000,45.1,45.6,45.1,45.55,44044,0
+FCOR.US,D,20231204,000000,45.4,45.57,45.35,45.41,62144,0
+FCOR.US,D,20231205,000000,45.56,45.75,45.56,45.715,32047,0
+FCOR.US,D,20231206,000000,45.94,45.95,45.79,45.9,57857,0
+FCOR.US,D,20231207,000000,45.87,46.01,45.784,45.96,56526,0
+FCOR.US,D,20231208,000000,45.72,45.7799,45.62,45.69,86308,0
+FCOR.US,D,20231211,000000,45.73,45.73,45.5252,45.61,49474,0
+FCOR.US,D,20231212,000000,45.58,45.95,45.48,45.88,98379,0
+FCOR.US,D,20231213,000000,46,46.562,45.78,46.47,47405,0
+FCOR.US,D,20231214,000000,46.99,46.99,46.64,46.91,64922,0
+FCOR.US,D,20231215,000000,47.1,47.1,46.91,46.94,28442,0
+FCOR.US,D,20231218,000000,46.94,46.96,46.77,46.84,43827,0
+FCOR.US,D,20231219,000000,46.81,46.97,46.6341,46.84,38171,0
+FCOR.US,D,20231220,000000,46.8,47.005,46.8,46.97,21656,0
+FCOR.US,D,20231221,000000,47.07,47.105,46.96,47,19315,0
+FCOR.US,D,20231222,000000,47.2,47.2,46.8801,46.935,38469,0
+FCOR.US,D,20231226,000000,46.86,47.048,46.86,47,19764,0
+FCOR.US,D,20231227,000000,47.08,47.24,46.99,47.24,42583,0
+FCOR.US,D,20231228,000000,47.19,47.24,47.0601,47.12,17807,0
+FCOR.US,D,20231229,000000,46.98,47.11,46.98,47.015,30820,0
+FCOR.US,D,20240102,000000,46.86,46.86,46.45,46.72,214412,0
+FCOR.US,D,20240103,000000,46.65,46.69,46.43,46.6807,17857,0
+FCOR.US,D,20240104,000000,46.59,46.59,46.46,46.5,55660,0
+FCOR.US,D,20240105,000000,46.5,46.6,46.29,46.37,38626,0
+FCOR.US,D,20240108,000000,46.41,46.59,46.36,46.54,89661,0
+FCOR.US,D,20240109,000000,46.48,46.619,46.35,46.61,34387,0
+FCOR.US,D,20240110,000000,46.72,46.72,46.5,46.5,26894,0
+FCOR.US,D,20240111,000000,46.69,46.82,46.5246,46.7691,44464,0
+FCOR.US,D,20240112,000000,46.94,46.98,46.74,46.81,38243,0
+FCOR.US,D,20240116,000000,46.68,46.825,46.4,46.52,53482,0
+FCOR.US,D,20240117,000000,46.44,46.44,46.255,46.43,31940,0
+FCOR.US,D,20240118,000000,46.56,46.56,46.29,46.35,32091,0
+FCOR.US,D,20240119,000000,46.43,46.43,46.21,46.36,45794,0
+FCOR.US,D,20240122,000000,46.51,46.5691,46.46,46.49,21010,0
+FCOR.US,D,20240123,000000,46.59,46.59,46.39,46.4,28867,0
+FCOR.US,D,20240124,000000,46.74,46.74,46.32,46.32,25428,0
+FCOR.US,D,20240125,000000,46.5,46.56,46.43,46.54,27397,0
+FCOR.US,D,20240126,000000,46.61,46.61,46.48,46.52,25211,0
+FCOR.US,D,20240129,000000,46.4,46.57,46.38,46.53,37871,0
+FCOR.US,D,20240130,000000,46.7,46.75,46.42,46.64,43442,0
+FCOR.US,D,20240131,000000,46.85,46.88,46.75,46.84,36049,0
+FCOR.US,D,20240201,000000,47.05,47.28,46.98,47.16,48410,0
+FCOR.US,D,20240202,000000,47.05,47.05,46.64,46.79,33440,0
+FCOR.US,D,20240205,000000,46.46,46.4743,46.35,46.38,52566,0
+FCOR.US,D,20240206,000000,46.52,46.62,46.41,46.56,27190,0
+FCOR.US,D,20240207,000000,46.59,46.6296,46.47,46.54,21785,0
+FCOR.US,D,20240208,000000,46.57,46.57,46.35,46.35,28162,0
+FCOR.US,D,20240209,000000,46.35,46.35,46.2112,46.29,109546,0
+FCOR.US,D,20240212,000000,46.29,46.37,46.2444,46.35,20887,0
+FCOR.US,D,20240213,000000,46.02,46.22,45.89,45.9297,48856,0
+FCOR.US,D,20240214,000000,46.01,46.06,45.91,46.01,28208,0
+FCOR.US,D,20240215,000000,46.26,46.26,46.0942,46.19,24084,0
+FCOR.US,D,20240216,000000,46.04,46.09,46,46.08,20857,0
+FCOR.US,D,20240220,000000,46.03,46.24,46.03,46.19,33291,0
+FCOR.US,D,20240221,000000,46.26,46.26,46.05,46.08,19384,0
+FCOR.US,D,20240222,000000,46.16,46.18,46.05,46.13,24547,0
+FCOR.US,D,20240223,000000,46.21,46.32,46.14,46.25,20894,0
+FCOR.US,D,20240226,000000,46.31,46.31,46.08,46.16,24108,0
+FCOR.US,D,20240227,000000,45.99,46.05,45.95,46,13650,0
+FCOR.US,D,20240228,000000,46.05,46.05,45.92,45.97,19102,0
+FCOR.US,D,20240229,000000,46.06,46.155,46.01,46.1,28757,0
+FCOR.US,D,20240301,000000,46.01,46.31,45.89,46.285,17522,0
+FCOR.US,D,20240304,000000,46.18,46.275,46.11,46.22,17400,0
+FCOR.US,D,20240305,000000,46.41,46.41,46.3201,46.37,13267,0
+FCOR.US,D,20240306,000000,46.5,46.61,46.49,46.55,16029,0
+FCOR.US,D,20240307,000000,46.69,46.69,46.52,46.62,19070,0
+FCOR.US,D,20240308,000000,46.75,46.76,46.64,46.67,25283,0
+FCOR.US,D,20240311,000000,46.66,46.745,46.6,46.64,17704,0
+FCOR.US,D,20240312,000000,46.66,46.66,46.48,46.51,16936,0
+FCOR.US,D,20240313,000000,46.57,46.57,46.4101,46.51,43968,0
+FCOR.US,D,20240314,000000,46.44,46.44,46.22,46.22,13032,0
+FCOR.US,D,20240315,000000,46.23,46.23,46.1594,46.18,18255,0
+FCOR.US,D,20240318,000000,46.19,46.22,46.11,46.15,29337,0
+FCOR.US,D,20240319,000000,46.2,46.3,46.19,46.26,21419,0
+FCOR.US,D,20240320,000000,45.83,46.38,45.83,46.355,13149,0
+FCOR.US,D,20240321,000000,46.49,46.49,46.34,46.38,21806,0
+FCOR.US,D,20240322,000000,46.59,46.59,46.51,46.56,8468,0
+FCOR.US,D,20240325,000000,46.36,46.48,46.36,46.44,17767,0
+FCOR.US,D,20240326,000000,46.72,46.72,46.2,46.25,11524,0
+FCOR.US,D,20240327,000000,46.41,46.48,46.35,46.45,13014,0
+FCOR.US,D,20240328,000000,46.56,46.569,46.41,46.5,15220,0
+FCOR.US,D,20240401,000000,46.48,46.48,46.1,46.13,58287,0
+FCOR.US,D,20240402,000000,45.95,46.09,45.89,46.05,18893,0
+FCOR.US,D,20240403,000000,46.12,46.15,45.88,46.15,19583,0
+FCOR.US,D,20240404,000000,46.2,46.2,46.09,46.165,14030,0
+FCOR.US,D,20240405,000000,45.98,46.1289,45.97,46,23604,0
+FCOR.US,D,20240408,000000,45.84,46,45.84,45.97,17927,0
+FCOR.US,D,20240409,000000,46.13,46.13,46.07,46.11,17528,0
+FCOR.US,D,20240410,000000,45.7,45.78,45.57,45.6156,22275,0
+FCOR.US,D,20240411,000000,45.52,45.65,45.18,45.5,16578,0
+FCOR.US,D,20240412,000000,45.73,45.73,45.6,45.61,25592,0
+FCOR.US,D,20240415,000000,45.59,45.59,45.24,45.2703,30327,0
+FCOR.US,D,20240416,000000,45.14,45.19,45.07,45.16,27406,0
+FCOR.US,D,20240417,000000,45.18,45.4,45.18,45.3337,87515,0
+FCOR.US,D,20240418,000000,45.45,45.45,45.21,45.25,19013,0
+FCOR.US,D,20240419,000000,45.42,45.42,45.26,45.28,21966,0
+FCOR.US,D,20240422,000000,45.27,45.39,45.2,45.39,8172,0
+FCOR.US,D,20240423,000000,45.32,45.54,45.29,45.47,16574,0
+FCOR.US,D,20240424,000000,45.34,45.3501,45.26,45.31,20952,0
+FCOR.US,D,20240425,000000,44.98,45.24,44.98,45.19,26477,0
+FCOR.US,D,20240426,000000,45.04,45.23,45.04,45.13,16119,0
+FCOR.US,D,20240429,000000,45.22,45.3414,45.22,45.33,13892,0
+FCOR.US,D,20240430,000000,45.13,45.29,45.11,45.11,16508,0
+FCOR.US,D,20240501,000000,45.21,45.42,45.18,45.29,11520,0
+FCOR.US,D,20240502,000000,45.33,45.56,45.29,45.555,13842,0
+FCOR.US,D,20240503,000000,45.77,45.86,45.7,45.8,19761,0
+FCOR.US,D,20240506,000000,45.79,45.8968,45.79,45.89,7944,0
+FCOR.US,D,20240507,000000,46,46.04,45.91,45.94,8853,0
+FCOR.US,D,20240508,000000,45.84,45.87,45.825,45.8455,7632,0
+FCOR.US,D,20240509,000000,45.69,45.93,45.69,45.91,12221,0
+FCOR.US,D,20240510,000000,45.75,45.82,45.75,45.77,30950,0
+FCOR.US,D,20240513,000000,45.9,45.95,45.83,45.83,29362,0
+FCOR.US,D,20240514,000000,45.88,45.98,45.88,45.95,24284,0
+FCOR.US,D,20240515,000000,46.64,46.64,46.17,46.28,17274,0
+FCOR.US,D,20240516,000000,46.21,46.3,46.21,46.21,17396,0
+FCOR.US,D,20240517,000000,46.2,46.22,46.12,46.14,15358,0
+FCOR.US,D,20240520,000000,46.14,46.17,46.09,46.11,14916,0
+FCOR.US,D,20240521,000000,46.13,46.22,46.13,46.19,14272,0
+FCOR.US,D,20240522,000000,46.38,46.38,46.1,46.1385,15945,0
+FCOR.US,D,20240523,000000,46.2,46.2,45.93,45.9885,17117,0
+FCOR.US,D,20240524,000000,45.99,46.05,45.9529,46.03,10280,0
+FCOR.US,D,20240528,000000,46,46.02,45.83,45.86,10602,0
+FCOR.US,D,20240529,000000,45.71,45.7393,45.6,45.65,6124,0
+FCOR.US,D,20240530,000000,45.71,45.71,45.61,45.665,14237,0
+FCOR.US,D,20240531,000000,45.75,46.09,45.75,45.9,30689,0
+FCOR.US,D,20240603,000000,45.97,46.14,45.97,46.1,19865,0
+FCOR.US,D,20240604,000000,46.13,46.32,46.13,46.29,21214,0
+FCOR.US,D,20240605,000000,46.33,46.43,46.24,46.43,18713,0
+FCOR.US,D,20240606,000000,46.3,46.44,46.3,46.4,8546,0
+FCOR.US,D,20240607,000000,46.09,46.13,46.04,46.0572,11465,0
+FCOR.US,D,20240610,000000,45.96,46.01,45.94,45.96,18466,0
+FCOR.US,D,20240611,000000,45.92,46.16,45.92,46.11,19158,0
+FCOR.US,D,20240612,000000,46.43,46.605,46.38,46.38,16397,0
+FCOR.US,D,20240613,000000,46.49,46.6,46.47,46.56,25640,0
+FCOR.US,D,20240614,000000,46.88,46.88,46.58,46.635,46926,0
+FCOR.US,D,20240617,000000,46.63,46.63,46.391,46.47,30299,0
+FCOR.US,D,20240618,000000,46.71,46.71,46.55,46.64,17407,0
+FCOR.US,D,20240620,000000,46.58,46.58,46.43,46.53,33597,0
+FCOR.US,D,20240621,000000,46.47,46.6,46.4301,46.52,12078,0
+FCOR.US,D,20240624,000000,46.48,46.61,46.48,46.6,41351,0
+FCOR.US,D,20240625,000000,46.54,46.6,46.53,46.589,12370,0
+FCOR.US,D,20240626,000000,46.42,46.42,46.33,46.37,25760,0
+FCOR.US,D,20240627,000000,46.17,46.35,46.17,46.25,20663,0
+FCOR.US,D,20240628,000000,46.44,46.44,46.04,46.04,30478,0
+FCOR.US,D,20240701,000000,45.9,45.975,45.7901,45.8228,18821,0
+FCOR.US,D,20240702,000000,45.9,46.0268,45.9,46.01,33366,0
+FCOR.US,D,20240703,000000,46.28,46.32,46.13,46.2885,20787,0
+FCOR.US,D,20240705,000000,46.44,46.545,46.3844,46.545,22168,0
+FCOR.US,D,20240708,000000,46.51,46.585,46.4701,46.5478,9503,0
+FCOR.US,D,20240709,000000,46.51,46.51,46.3899,46.48,18801,0
+FCOR.US,D,20240710,000000,46.46,46.5554,46.46,46.5554,17451,0
+FCOR.US,D,20240711,000000,46.75,46.86,46.75,46.771,12990,0
+FCOR.US,D,20240712,000000,46.88,46.929,46.7644,46.9178,12819,0
+FCOR.US,D,20240715,000000,46.82,46.82,46.735,46.7357,28917,0
+FCOR.US,D,20240716,000000,46.91,46.94,46.8,46.935,14657,0
+FCOR.US,D,20240717,000000,46.84,46.98,46.84,46.97,17822,0
+FCOR.US,D,20240718,000000,46.91,46.97,46.81,46.81,8995,0
+FCOR.US,D,20240719,000000,47,47,46.671,46.695,7872,0
+FCOR.US,D,20240722,000000,46.7,46.78,46.63,46.699,22088,0
+FCOR.US,D,20240723,000000,46.41,46.74,46.41,46.67,15064,0
+FCOR.US,D,20240724,000000,46.62,46.7,46.48,46.49,55777,0
+FCOR.US,D,20240725,000000,46.64,46.68,46.545,46.63,43910,0
+FCOR.US,D,20240726,000000,46.71,46.8082,46.71,46.785,37534,0
+FCOR.US,D,20240729,000000,46.97,46.97,46.83,46.8772,13986,0
+FCOR.US,D,20240730,000000,46.72,46.77,46.65,46.76,9022,0
+FCOR.US,D,20240731,000000,46.94,47,46.83,47,27111,0
+FCOR.US,D,20240801,000000,47.2,47.265,47.16,47.23,57752,0
+FCOR.US,D,20240802,000000,47.5,47.66,47.48,47.66,36060,0
+FCOR.US,D,20240805,000000,47.7,47.7,47.48,47.56,29580,0
+FCOR.US,D,20240806,000000,47.42,47.47,47.3,47.32,26394,0
+FCOR.US,D,20240807,000000,46.95,47.3,46.95,47.16,28535,0
+FCOR.US,D,20240808,000000,47.19,47.19,47.0001,47.12,20224,0
+FCOR.US,D,20240809,000000,47.08,47.34,47.08,47.31,15517,0
+FCOR.US,D,20240812,000000,47.54,47.54,47.25,47.4006,7127,0
+FCOR.US,D,20240813,000000,47.53,47.665,47.53,47.6507,17766,0
+FCOR.US,D,20240814,000000,47.92,47.92,47.7,47.785,13903,0
+FCOR.US,D,20240815,000000,47.53,47.89,47.525,47.89,121202,0
+FCOR.US,D,20240816,000000,47.81,47.81,47.68,47.79,18769,0
+FCOR.US,D,20240819,000000,48.05,48.05,47.76,47.84,14601,0
+FCOR.US,D,20240820,000000,47.94,48.03,47.9,48.03,17566,0
+FCOR.US,D,20240821,000000,48.12,48.1487,48,48.1092,17740,0
+FCOR.US,D,20240822,000000,48.28,48.28,47.84,47.92,16468,0
+FCOR.US,D,20240823,000000,47.85,48.17,47.85,48.15,26699,0
+FCOR.US,D,20240826,000000,48.22,48.22,48.08,48.1,24772,0
+FCOR.US,D,20240827,000000,48,48.12,47.92,48.1,20590,0
+FCOR.US,D,20240828,000000,48.05,48.105,48.01,48.01,22166,0
+FCOR.US,D,20240829,000000,47.8,47.84,47.73,47.8018,9265,0
+FCOR.US,D,20240830,000000,47.9,47.9,47.7,47.72,24333,0
+FCOR.US,D,20240903,000000,47.7,47.91,47.7,47.83,31562,0
+FCOR.US,D,20240904,000000,47.92,48.11,47.89,48.08,32086,0
+FCOR.US,D,20240905,000000,48.19,48.27,48.07,48.24,13719,0
+FCOR.US,D,20240906,000000,48.34,48.46,48.18,48.25,25407,0
+FCOR.US,D,20240909,000000,48.25,48.4,48.2,48.37,27762,0
+FCOR.US,D,20240910,000000,48.38,48.495,48.38,48.46,20055,0
+FCOR.US,D,20240911,000000,48.35,48.5,48.35,48.4803,14970,0
+FCOR.US,D,20240912,000000,48.68,48.68,48.32,48.48,38740,0
+FCOR.US,D,20240913,000000,48.61,48.61,48.49,48.585,25299,0
+FCOR.US,D,20240916,000000,48.6,48.75,48.55,48.72,22802,0
+FCOR.US,D,20240917,000000,49.09,49.09,48.66,48.68,33270,0
+FCOR.US,D,20240918,000000,48.57,48.9,48.52,48.52,122714,0
+FCOR.US,D,20240919,000000,48.51,48.57,48.44,48.55,29618,0
+FCOR.US,D,20240920,000000,48.45,48.5842,48.37,48.37,71199,0
+FCOR.US,D,20240923,000000,48.37,48.55,48.37,48.47,22577,0
+FCOR.US,D,20240924,000000,48.39,48.55,48.39,48.54,33959,0
+FCOR.US,D,20240925,000000,48.4,48.5,48.35,48.38,28495,0
+FCOR.US,D,20240926,000000,48.55,48.7957,48.28,48.36,15515,0
+FCOR.US,D,20240927,000000,48.32,48.4355,48.26,48.4,26038,0
+FCOR.US,D,20240930,000000,48.4,48.61,48.24,48.33,60408,0
+FCOR.US,D,20241001,000000,48.8,48.835,48.37,48.42,77500,0
+FCOR.US,D,20241002,000000,48.27,48.42,48.15,48.34,20177,0
+FCOR.US,D,20241003,000000,48.28,48.5083,48.15,48.19,10654,0
+FCOR.US,D,20241004,000000,47.97,47.97,47.84,47.86,19297,0
+FCOR.US,D,20241007,000000,47.93,47.93,47.65,47.65,15935,0
+FCOR.US,D,20241008,000000,47.53,47.72,47.53,47.69,14782,0
+FCOR.US,D,20241009,000000,47.62,47.6769,47.58,47.63,17198,0
+FCOR.US,D,20241010,000000,47.47,47.6299,47.47,47.6,18510,0
+FCOR.US,D,20241011,000000,47.5,47.685,47.5,47.634,13791,0
+FCOR.US,D,20241014,000000,47.63,47.63,47.4701,47.57,29884,0
+FCOR.US,D,20241015,000000,47.76,47.8379,47.7171,47.82,12663,0
+FCOR.US,D,20241016,000000,47.97,48,47.8721,47.9315,8324,0
+FCOR.US,D,20241017,000000,47.62,47.81,47.62,47.66,19557,0
+FCOR.US,D,20241018,000000,47.61,47.75,47.61,47.68,14820,0
+FCOR.US,D,20241021,000000,47.49,48.17,47.27,47.27,33202,0
+FCOR.US,D,20241022,000000,47.22,47.37,47.15,47.27,32986,0
+FCOR.US,D,20241023,000000,47.15,47.21,47.11,47.1709,14238,0
+FCOR.US,D,20241024,000000,47.18,47.35,47.17,47.29,23140,0
+FCOR.US,D,20241025,000000,47.23,47.34,47.145,47.1698,8534,0
+FCOR.US,D,20241028,000000,47.12,47.2206,47.08,47.1309,75565,0
+FCOR.US,D,20241029,000000,46.915,47.1509,46.915,47.1509,52831,0
+FCOR.US,D,20241030,000000,47.08,47.09,46.947,46.98,9913,0
+FCOR.US,D,20241031,000000,46.9,47.15,46.79,46.91,17102,0
+FCOR.US,D,20241101,000000,46.86,47.0194,46.69,46.69,23629,0
+FCOR.US,D,20241104,000000,47,47.02,46.79,46.79,28220,0
+FCOR.US,D,20241105,000000,46.89,47.11,46.7,47.11,34546,0
+FCOR.US,D,20241106,000000,46.9,47.08,46.6158,46.74,25232,0
+FCOR.US,D,20241107,000000,46.93,47.47,46.92,47.47,80228,0
+FCOR.US,D,20241108,000000,47.45,47.45,47.1544,47.2568,21587,0
+FCOR.US,D,20241111,000000,47.19,47.25,47.11,47.16,54383,0
+FCOR.US,D,20241112,000000,47.13,47.16,46.8201,46.84,34655,0
+FCOR.US,D,20241113,000000,47.13,47.13,46.7239,46.745,42263,0
+FCOR.US,D,20241114,000000,46.8564,46.87,46.71,46.74,28666,0
+FCOR.US,D,20241115,000000,46.55,46.88,46.49,46.8,50261,0
+FCOR.US,D,20241118,000000,46.6609,46.9099,46.65,46.86,28327,0
+FCOR.US,D,20241119,000000,46.93,47.02,46.91,46.965,13929,0
+FCOR.US,D,20241120,000000,46.94,47.03,46.84,46.9,24939,0
+FCOR.US,D,20241121,000000,47.13,47.13,46.81,46.86,36576,0
+FCOR.US,D,20241122,000000,46.83,46.9084,46.74,46.8515,11735,0
+FCOR.US,D,20241125,000000,47.12,47.3909,47.09,47.3781,48902,0
+FCOR.US,D,20241126,000000,47.27,47.44,47.14,47.2479,23365,0
+FCOR.US,D,20241127,000000,47.17,47.38,47.0861,47.23,16307,0
+FCOR.US,D,20241129,000000,47.48,47.48,47.2,47.4205,18017,0
+FCOR.US,D,20241202,000000,47.293,47.5682,47.293,47.545,23605,0
+FCOR.US,D,20241203,000000,47.53,47.58,47.415,47.415,21150,0
+FCOR.US,D,20241204,000000,47.3196,47.62,47.3,47.5997,21089,0
+FCOR.US,D,20241205,000000,47.5,47.62,47.4373,47.598,26754,0
+FCOR.US,D,20241206,000000,47.71,47.82348,47.58,47.7235,33363,0
+FCOR.US,D,20241209,000000,47.22,47.72,47.22,47.6,61522,0
+FCOR.US,D,20241210,000000,47.68,47.68,47.4922,47.52,34080,0
+FCOR.US,D,20241211,000000,47.52,47.7,47.41,47.48,17787,0
+FCOR.US,D,20241212,000000,47.4296,47.4296,47.21,47.21,34512,0
+FCOR.US,D,20241213,000000,47.21,47.25,46.93,46.93,122526,0
+FCOR.US,D,20241216,000000,47,47.0818,46.95,47.02,72842,0
+FCOR.US,D,20241217,000000,47.125,47.13,47,47.06,38983,0
+FCOR.US,D,20241218,000000,47.0487,47.08,46.6,46.6,29037,0
+FCOR.US,D,20241219,000000,46.98,46.98,46.3401,46.38,146902,0
+FCOR.US,D,20241220,000000,46.63,46.79,46.44,46.5876,50264,0
+FCOR.US,D,20241223,000000,46.5,46.53,46.3953,46.46,40015,0
+FCOR.US,D,20241224,000000,46.395,46.58,46.341,46.4792,34602,0
+FCOR.US,D,20241226,000000,46.58,46.58,46.33,46.555,50148,0
+FCOR.US,D,20241227,000000,46.62,46.73,46.4205,46.44,23889,0
+FCOR.US,D,20241230,000000,46.395,46.58,46.33,46.4119,35054,0
+FCOR.US,D,20241231,000000,46.46,46.48,46.28,46.38,34620,0
+FCOR.US,D,20250102,000000,46.445,46.54,46.25,46.35,68934,0
+FCOR.US,D,20250103,000000,46.37,46.42,46.24,46.24,26702,0
+FCOR.US,D,20250106,000000,46.3772,46.3772,46.14,46.15,47880,0
+FCOR.US,D,20250107,000000,46.2,46.22,45.92,45.9877,26860,0
+FCOR.US,D,20250108,000000,45.9,46.0341,45.89,46.0341,24111,0
+FCOR.US,D,20250110,000000,45.77,45.8685,45.71,45.77,29783,0
+FCOR.US,D,20250113,000000,45.65,45.74,45.65,45.66,36137,0
+FCOR.US,D,20250114,000000,45.67,45.7,45.6,45.69,15988,0
+FCOR.US,D,20250115,000000,46.15,46.17,46.05,46.13,16114,0
+FCOR.US,D,20250116,000000,46.09,46.39,46.05,46.25,19370,0
+FCOR.US,D,20250117,000000,46.31,46.41,46.23,46.3,32266,0
+FCOR.US,D,20250121,000000,46.41,46.4697,46.3,46.4276,79563,0
+FCOR.US,D,20250122,000000,46.41,46.51,46.25,46.35,29995,0
+FCOR.US,D,20250123,000000,46.0801,46.28,46.0801,46.23,21264,0
+FCOR.US,D,20250124,000000,46.26,46.38,46.17,46.3499,27729,0
+FCOR.US,D,20250127,000000,46.59,46.64,46.38,46.61,46702,0
+FCOR.US,D,20250128,000000,46.61,46.6137,46.51,46.6,20010,0
+FCOR.US,D,20250129,000000,46.749,46.749,46.46,46.55,25259,0
+FCOR.US,D,20250130,000000,46.54,46.54,46.335,46.47,23415,0
+FCOR.US,D,20250131,000000,46.53,46.54,46.33,46.41,31332,0
+FCOR.US,D,20250203,000000,46.3906,46.61,46.3301,46.4,38070,0
+FCOR.US,D,20250204,000000,46.32,46.56,46.19,46.53,23199,0
+FCOR.US,D,20250205,000000,46.76,46.84,46.65,46.78,9735,0
+FCOR.US,D,20250206,000000,46.76,46.87,46.68,46.735,18801,0
+FCOR.US,D,20250207,000000,46.61,46.6759,46.5,46.6,18303,0
+FCOR.US,D,20250210,000000,46.5789,46.73,46.52,46.599,18717,0
+FCOR.US,D,20250211,000000,46.49,46.5399,46.4644,46.511,12500,0
+FCOR.US,D,20250212,000000,46.15,46.3,46.13,46.2977,15582,0
+FCOR.US,D,20250213,000000,46.42,46.57,46.33,46.57,15608,0
+FCOR.US,D,20250214,000000,46.8,46.88,46.7203,46.73,25462,0
+FCOR.US,D,20250218,000000,46.66,46.72,46.5551,46.59,14445,0
+FCOR.US,D,20250219,000000,46.482,46.6899,46.482,46.64,12383,0
+FCOR.US,D,20250220,000000,46.72,46.78,46.66,46.69,16900,0
+FCOR.US,D,20250221,000000,46.76,46.94,46.64,46.87,14768,0
+FCOR.US,D,20250224,000000,47,47.01,46.851,46.98,18113,0
+FCOR.US,D,20250225,000000,47.21,47.3,47.155,47.26,17505,0
+FCOR.US,D,20250226,000000,47.37,47.38,47.2501,47.35,18015,0
+FCOR.US,D,20250227,000000,47.27,47.27,47.0426,47.09,26404,0
+FCOR.US,D,20250228,000000,47.13,47.27,47.07,47.27,21492,0
+FCOR.US,D,20250303,000000,47.125,47.405,47.125,47.405,27468,0
+FCOR.US,D,20250304,000000,47.4,47.75,47.24,47.255,68564,0
+FCOR.US,D,20250305,000000,47.27,47.46,47.04,47.135,45102,0
+FCOR.US,D,20250306,000000,47.13,47.13,46.89,47,38341,0
+FCOR.US,D,20250307,000000,47,47.165,46.88,46.89,58568,0
+FCOR.US,D,20250310,000000,46.73,47.4899,46.73,47.11,40797,0
+FCOR.US,D,20250311,000000,47.08,47.18,46.86,46.886,51839,0
+FCOR.US,D,20250312,000000,46.81,46.85,46.7385,46.7574,33966,0
+FCOR.US,D,20250313,000000,46.59,46.87,46.5863,46.8602,31900,0
+FCOR.US,D,20250314,000000,46.68,46.85,46.68,46.7698,16252,0
+FCOR.US,D,20250317,000000,46.88,47,46.8401,46.9,87385,0
+FCOR.US,D,20250318,000000,46.83,47.05,46.83,46.9654,25943,0
+FCOR.US,D,20250319,000000,46.92,47.155,46.9192,47.155,11665,0
+FCOR.US,D,20250320,000000,47.3,47.35,47.14,47.14,12245,0
+FCOR.US,D,20250321,000000,47.18,47.21,47.0627,47.0851,15393,0
+FCOR.US,D,20250324,000000,47.02,47.02,46.8601,46.8714,18234,0
+FCOR.US,D,20250325,000000,46.9,47.03,46.9,46.97,12185,0
+FCOR.US,D,20250326,000000,46.8305,46.97,46.83,46.845,17864,0
+FCOR.US,D,20250327,000000,46.74,46.89,46.7301,46.7987,24113,0
+FCOR.US,D,20250328,000000,46.77,46.92,46.72,46.8239,16724,0
+FCOR.US,D,20250331,000000,46.97,46.98,46.72,46.96,22385,0
+FCOR.US,D,20250401,000000,46.975,47.17,46.9575,47.041,43790,0
+FCOR.US,D,20250402,000000,47.11,47.19,46.89,47.06,25032,0
+FCOR.US,D,20250403,000000,47.31,47.31,47.04,47.16,40596,0
+FCOR.US,D,20250404,000000,47.295,47.37,47.0321,47.1372,79961,0
+FCOR.US,D,20250407,000000,47.14,47.14,46.38,46.39,77858,0
+FCOR.US,D,20250408,000000,46.4643,46.59,45.87,45.87,32382,0
+FCOR.US,D,20250409,000000,45.1801,46.38,45.1801,46.3482,95555,0
+FCOR.US,D,20250410,000000,46.0507,46.1386,45.7293,45.7293,23756,0
+FCOR.US,D,20250411,000000,45.55,45.79,45,45.6848,56080,0
+FCOR.US,D,20250414,000000,45.9,46.04,45.76,46.0059,43080,0
+FCOR.US,D,20250415,000000,46,46.1931,45.82,46.0851,13868,0
+FCOR.US,D,20250416,000000,46.15,46.42,46.09,46.3133,50199,0
+FCOR.US,D,20250417,000000,46.36,46.39,46.19,46.255,10544,0
+FCOR.US,D,20250421,000000,46.12,46.1585,45.891,45.9563,19690,0
+FCOR.US,D,20250422,000000,46.11,46.41,46.0082,46.026,11909,0
+FCOR.US,D,20250423,000000,46.48,46.48,46.1595,46.1595,15337,0
+FCOR.US,D,20250424,000000,46.398,46.545,46.31,46.525,22233,0
+FCOR.US,D,20250425,000000,46.63,46.7642,46.5839,46.7606,15449,0
+FCOR.US,D,20250428,000000,46.88,46.88,46.55,46.8659,28924,0
+FCOR.US,D,20250429,000000,46.63,46.7756,46.5,46.7626,8586,0
+FCOR.US,D,20250430,000000,46.76,46.7699,46.6396,46.71,12509,0
+FCOR.US,D,20250501,000000,46.5133,46.76,46.5101,46.5817,29057,0
+FCOR.US,D,20250502,000000,46.45,46.58,46.3333,46.4118,13753,0
+FCOR.US,D,20250505,000000,46.3,46.355,46.21,46.355,29173,0
+FCOR.US,D,20250506,000000,46.39,46.43,46.21,46.412,26703,0
+FCOR.US,D,20250507,000000,46.53,46.5621,46.45,46.519,13363,0
+FCOR.US,D,20250508,000000,46.56,46.66,46.25,46.2598,56981,0
+FCOR.US,D,20250509,000000,46.31,46.435,46.25,46.28,31005,0
+FCOR.US,D,20250512,000000,46.28,46.31,46.17,46.23,52349,0
+FCOR.US,D,20250513,000000,46.26,46.3,46.2,46.3,107655,0
+FCOR.US,D,20250514,000000,46.2933,46.2982,46.1287,46.14,10962,0
+FCOR.US,D,20250515,000000,46.23,46.39,46.13,46.39,28297,0
+FCOR.US,D,20250516,000000,46.58,46.9,46.4145,46.49,39371,0
+FCOR.US,D,20250519,000000,46.21,46.48,46.2,46.47,44666,0
+FCOR.US,D,20250520,000000,46.37,46.47,46.34,46.405,18094,0
+FCOR.US,D,20250521,000000,46.3,46.39,46.01,46.06,33538,0
+FCOR.US,D,20250522,000000,46.05,46.215,45.92,46.215,33264,0
+FCOR.US,D,20250523,000000,46.22,46.3,46.2,46.28,24268,0
+FCOR.US,D,20250527,000000,46.4658,46.6,46.38,46.5573,31237,0
+FCOR.US,D,20250528,000000,46.4941,46.51,46.36,46.4375,20478,0
+FCOR.US,D,20250529,000000,46.35,46.502,46.35,46.4469,15781,0
+FCOR.US,D,20250530,000000,46.4902,46.61,46.4362,46.61,21302,0
+FCOR.US,D,20250602,000000,46.425,46.62,46.34,46.53,120643,0
+FCOR.US,D,20250603,000000,46.565,46.91,46.42,46.52,41097,0
+FCOR.US,D,20250604,000000,46.74,46.88,46.5801,46.73,37410,0
+FCOR.US,D,20250605,000000,46.77,46.85,46.64,46.6694,60696,0
+FCOR.US,D,20250606,000000,46.67,46.67,46.4018,46.435,27262,0
+FCOR.US,D,20250609,000000,46.5,46.5935,46.4406,46.57,67304,0
+FCOR.US,D,20250610,000000,46.68,46.8,46.5805,46.68,43073,0
+FCOR.US,D,20250611,000000,46.705,46.87,46.65,46.86,26495,0
+FCOR.US,D,20250612,000000,46.91,47.04,46.8839,47.04,21148,0
+FCOR.US,D,20250613,000000,46.89,47.05,46.69,46.77,34982,0
+FCOR.US,D,20250616,000000,46.79,46.9,46.7,46.7,24313,0
+FCOR.US,D,20250617,000000,46.7839,46.88,46.68,46.866,9753,0
+FCOR.US,D,20250618,000000,46.935,47.0143,46.89,46.8928,23521,0
+FCOR.US,D,20250620,000000,46.82,47.04,46.7862,46.99,15197,0
+FCOR.US,D,20250623,000000,47,47.18,47,47.1,23641,0
+FCOR.US,D,20250624,000000,47.12,47.31,47.05,47.29,45197,0
+FCOR.US,D,20250625,000000,47.29,47.29,47.1073,47.25,16043,0
+FCOR.US,D,20250626,000000,47.29,47.4,47.16,47.4,14464,0
+FCOR.US,D,20250627,000000,47.17,47.2799,47.085,47.1,28816,0
+FCOR.US,D,20250630,000000,47.3,47.45,47.2,47.31,29649,0
+FCOR.US,D,20250701,000000,47.35,47.43,47.2524,47.32,49636,0
+FCOR.US,D,20250702,000000,47.3,47.45,47.1749,47.35,31964,0
+FCOR.US,D,20250703,000000,47.23,47.28,47.18,47.2029,18453,0
+FCOR.US,D,20250707,000000,47.08,47.14,46.95,47.02,21711,0
+FCOR.US,D,20250708,000000,47.19,47.19,46.8601,46.95,44017,0
+FCOR.US,D,20250709,000000,46.95,47.13,46.92,46.92,151976,0
+FCOR.US,D,20250710,000000,47.06,47.16,47.0439,47.12,50111,0
+FCOR.US,D,20250711,000000,47.04,47.04,46.8975,46.9285,35126,0
+FCOR.US,D,20250714,000000,46.92,46.97,46.86,46.9,42283,0
+FCOR.US,D,20250715,000000,46.95,46.99,46.78,46.84,30306,0
+FCOR.US,D,20250716,000000,46.815,47,46.7,46.9,42810,0
+FCOR.US,D,20250717,000000,46.88,46.97,46.76,46.94,20436,0
+FCOR.US,D,20250718,000000,47.015,47.05,46.955,47,17447,0
+FCOR.US,D,20250721,000000,47.12,47.2629,47.12,47.14,25547,0
+FCOR.US,D,20250722,000000,47.16,47.2899,46.96,47.25,15324,0
+FCOR.US,D,20250723,000000,47.1773,47.25,47.11,47.15,13261,0
+FCOR.US,D,20250724,000000,47.07,47.1821,47.05,47.138,15523,0
+FCOR.US,D,20250725,000000,47.0405,47.28,47.0405,47.23,12573,0
+FCOR.US,D,20250728,000000,47.23,47.36,47.07,47.18,30590,0
+FCOR.US,D,20250729,000000,47.26,47.4299,47.2441,47.37,16837,0
+FCOR.US,D,20250730,000000,47.1102,47.2021,47.01,47.115,6571,0
+FCOR.US,D,20250731,000000,47.21,47.29,47.115,47.115,18308,0
+FCOR.US,D,20250801,000000,47.41,47.53,47.3717,47.515,24877,0
+FCOR.US,D,20250804,000000,47.47,47.6,47.44,47.56,250135,0
+FCOR.US,D,20250805,000000,47.539,47.61,47.5,47.6,28773,0
+FCOR.US,D,20250806,000000,47.472,47.6,47.32,47.58,22365,0
+FCOR.US,D,20250807,000000,47.65,47.65,47.49,47.55,21886,0
+FCOR.US,D,20250808,000000,47.46,47.48,47.4,47.43,15373,0
+FCOR.US,D,20250811,000000,47.41,47.519,47.41,47.5,15370,0
+FCOR.US,D,20250812,000000,47.402,47.515,47.35,47.49,32826,0
+FCOR.US,D,20250813,000000,47.6352,47.83,47.52,47.72,168966,0
+FCOR.US,D,20250814,000000,47.5774,47.6282,47.52,47.58,12472,0
+FCOR.US,D,20250815,000000,47.6,47.6,47.41,47.4924,21476,0
+FCOR.US,D,20250818,000000,47.5667,47.6,47.39,47.42,42128,0
+FCOR.US,D,20250819,000000,47.5243,47.55,47.47,47.51,45567,0
+FCOR.US,D,20250820,000000,47.51,47.6,47.455,47.52,22929,0
+FCOR.US,D,20250821,000000,47.5,47.5,47.32,47.4071,21879,0
+FCOR.US,D,20250822,000000,47.5,47.7479,47.4459,47.71,29651,0
+FCOR.US,D,20250825,000000,47.56,47.65,47.55,47.57,14873,0
+FCOR.US,D,20250826,000000,47.57,47.67,47.545,47.63,28961,0
+FCOR.US,D,20250827,000000,47.562,47.69,47.51,47.65,11780,0
+FCOR.US,D,20250828,000000,47.52,47.59,47.47,47.52,26522,0
+FCOR.US,D,20250829,000000,47.618,47.618,47.42,47.42,32318,0
+FCOR.US,D,20250902,000000,47.23,47.42,47.23,47.335,247161,0
+FCOR.US,D,20250903,000000,47.2398,47.5954,47.2398,47.56,20380,0
+FCOR.US,D,20250904,000000,47.655,47.8041,47.6,47.79,31299,0
+FCOR.US,D,20250905,000000,48.07,48.085,47.99,47.99,28359,0
+FCOR.US,D,20250908,000000,48.16,48.2,47.97,48.15,24587,0
+FCOR.US,D,20250909,000000,48.0101,48.35,48.0101,48.07,20487,0
+FCOR.US,D,20250910,000000,48.1351,48.2963,48.1351,48.18,30079,0
+FCOR.US,D,20250911,000000,48.288,48.405,48.27,48.3768,20409,0
+FCOR.US,D,20250912,000000,48.29,48.41,48.23,48.305,16626,0
+FCOR.US,D,20250915,000000,48.35,48.46,48.35,48.42,67419,0
+FCOR.US,D,20250916,000000,48.435,48.48,48.37,48.45,9025,0
+FCOR.US,D,20250917,000000,48.42,48.55,48.3,48.34,19476,0
+FCOR.US,D,20250918,000000,48.2316,48.2895,48.1601,48.265,19963,0
+FCOR.US,D,20250919,000000,48.2,48.26,48.15,48.26,10368,0
+FCOR.US,D,20250922,000000,48.26,48.27,48.141,48.17,26821,0
+FCOR.US,D,20250923,000000,48.23,48.27,48.14,48.25,13029,0
+FCOR.US,D,20250924,000000,48.1445,48.24,48.0773,48.12,13979,0
+FCOR.US,D,20250925,000000,48,48.05,47.92,48.03,24653,0
+FCOR.US,D,20250926,000000,48.001,48.1108,47.99,48.0454,11944,0
+FCOR.US,D,20250929,000000,48,48.07,47.91,47.91,93361,0
+FCOR.US,D,20250930,000000,48.0509,48.1235,47.95,48,42574,0
+FCOR.US,D,20251001,000000,48.1176,48.1694,48.04,48.15,73695,0
+FCOR.US,D,20251002,000000,48.115,48.27,48.115,48.22,25117,0
+FCOR.US,D,20251003,000000,48.21,48.2299,48.12,48.12,20103,0
+FCOR.US,D,20251006,000000,48.12,48.23,48.01,48.015,12393,0
+FCOR.US,D,20251007,000000,48.099,48.1415,47.99,48.1,33465,0
+FCOR.US,D,20251008,000000,48.2,48.22,48.075,48.075,15364,0
+FCOR.US,D,20251009,000000,48.14,48.26,47.99,48.04,26353,0
+FCOR.US,D,20251010,000000,48.14,48.24,48.11,48.18,36650,0
+FCOR.US,D,20251013,000000,48.15,48.28,48.05,48.28,14906,0
+FCOR.US,D,20251014,000000,48.21,48.41,48.18,48.355,13668,0
+FCOR.US,D,20251015,000000,48.4108,48.4847,48.31,48.41,36383,0
+FCOR.US,D,20251016,000000,48.362,48.51,48.3475,48.475,29554,0
+FCOR.US,D,20251017,000000,48.47,48.56,48.391,48.4632,40213,0
+FCOR.US,D,20251020,000000,48.515,48.57,48.49,48.57,22210,0
+FCOR.US,D,20251021,000000,48.624,48.7399,48.57,48.57,32705,0
+FCOR.US,D,20251022,000000,48.61,48.62,48.5,48.54,19956,0
+FCOR.US,D,20251023,000000,48.6,48.61,48.51,48.52,39871,0
+FCOR.US,D,20251024,000000,48.5645,48.66,48.5264,48.65,38315,0
+FCOR.US,D,20251027,000000,48.65,48.74,48.56,48.72,21437,0
+FCOR.US,D,20251028,000000,48.68,48.7194,48.565,48.6745,14971,0
+FCOR.US,D,20251029,000000,48.76,48.79,48.45,48.455,42593,0
+FCOR.US,D,20251030,000000,48.15,48.24,48.0564,48.18,33505,0
+FCOR.US,D,20251031,000000,48.11,48.21,47.98,47.98,62487,0
+FCOR.US,D,20251103,000000,47.98,48.11,47.878,47.96,32366,0
+FCOR.US,D,20251104,000000,48.07,48.095,47.9,48.04,51055,0
+FCOR.US,D,20251105,000000,47.982291,47.982291,47.85,47.8895,20934,0
+FCOR.US,D,20251106,000000,48.05,48.09,48.01,48.03,37551,0
+FCOR.US,D,20251107,000000,48.01,48.27,47.931,47.96,22335,0
+FCOR.US,D,20251110,000000,48.02,48.07,47.98,48.03,27224,0
+FCOR.US,D,20251111,000000,48.01,48.32,48.01,48.05,31936,0
+FCOR.US,D,20251112,000000,48.14,48.24,48.1026,48.131,16945,0
+FCOR.US,D,20251113,000000,48.06,48.06,47.5225,47.97,29187,0
+FCOR.US,D,20251114,000000,47.9696,47.9696,47.83,47.83,31153,0
+FCOR.US,D,20251117,000000,47.9076,48.05,47.85,47.87,34151,0
+FCOR.US,D,20251118,000000,47.96,48.03,47.8,47.93,20458,0
+FCOR.US,D,20251119,000000,48.125,48.26,47.86,47.915,128388,0
+FCOR.US,D,20251120,000000,47.962,48.05,47.91,47.98,44516,0
+FCOR.US,D,20251121,000000,48.06,48.12,48,48.12,33505,0
+FCOR.US,D,20251124,000000,48.16,48.25,48.13,48.25,23473,0
+FCOR.US,D,20251125,000000,48.27,48.44,48.2466,48.35,25389,0
+FCOR.US,D,20251126,000000,48.3,48.6299,48.11,48.25,45972,0
+FCOR.US,D,20251128,000000,48.296,48.35,48.17,48.26,29479,0
+FCOR.US,D,20251201,000000,47.9565,48.055,47.9565,48.04,52919,0
+FCOR.US,D,20251202,000000,48.1,48.16,47.96,48.04,37092,0
+FCOR.US,D,20251203,000000,47.99,48.1999,47.99,48.12,30803,0
+FCOR.US,D,20251204,000000,48.1801,48.1801,48.0201,48.08,25647,0
+FCOR.US,D,20251205,000000,48.06,48.06,47.94,47.97,65061,0
+FCOR.US,D,20251208,000000,48.01,48.13,47.85,47.9569,56973,0
+FCOR.US,D,20251209,000000,47.97,48.02,47.84,47.91,38389,0
+FCOR.US,D,20251210,000000,47.89,48.1,47.89,48.08,25983,0
+FCOR.US,D,20251211,000000,48.145,48.27,48.0005,48.0282,29782,0
+FCOR.US,D,20251212,000000,47.9,47.9152,47.8,47.82,36857,0
+FCOR.US,D,20251215,000000,47.9751,47.9751,47.8501,47.89,29757,0
+FCOR.US,D,20251216,000000,47.82,48,47.75,47.95,40095,0
+FCOR.US,D,20251217,000000,47.9,48,47.85,47.91,34442,0
+FCOR.US,D,20251218,000000,48.03,48.102,48,48.08,24764,0
+FCOR.US,D,20251219,000000,48.08,48.08,47.96,47.99,21094,0
+FCOR.US,D,20251222,000000,47.99,48.08,47.94,47.98,61003,0
+FCOR.US,D,20251223,000000,47.979,48.06,47.89,48.0377,39611,0
+FCOR.US,D,20251224,000000,48.1,48.34,48.0435,48.17,26605,0
+FCOR.US,D,20251226,000000,48.2,48.24,48.12,48.23,14271,0
+FCOR.US,D,20251229,000000,48.225,48.395,48.175,48.21,99941,0
+FCOR.US,D,20251230,000000,47.99,48.03,47.93,47.95,22217,0
+FCOR.US,D,20251231,000000,47.85,48.04,47.83,47.83,78061,0
+FCOR.US,D,20260102,000000,47.87,47.9,47.755,47.78,70363,0
+FCOR.US,D,20260105,000000,47.8052,47.96,47.8,47.95,32206,0
+FCOR.US,D,20260106,000000,47.98,48.03,47.83,47.954,25310,0
+FCOR.US,D,20260107,000000,47.9,48.28,47.9,47.95,46684,0
+FCOR.US,D,20260108,000000,47.85,47.9199,47.81,47.83,33668,0
+FCOR.US,D,20260109,000000,47.92,48.05,47.845,47.92,51867,0
+FCOR.US,D,20260112,000000,47.87,48,47.82,47.948,57422,0
+FCOR.US,D,20260113,000000,47.98,48.035,47.945,47.986,23778,0
+FCOR.US,D,20260114,000000,48.01,48.12,47.98,48.06,39068,0
+FCOR.US,D,20260115,000000,48.07,48.11,48.01,48.06,37723,0
+FCOR.US,D,20260116,000000,47.8901,48.1,47.87,47.89,28550,0
+FCOR.US,D,20260120,000000,47.89,47.89,47.661,47.684,39690,0
+FCOR.US,D,20260121,000000,47.76,47.9446,47.75,47.87,38129,0
+FCOR.US,D,20260122,000000,47.925,48.01,47.86,47.98,47752,0
+FCOR.US,D,20260123,000000,48.027,48.12,47.91,48.0179,44875,0
+FCOR.US,D,20260126,000000,48.1,48.12,48,48,33192,0
+FCOR.US,D,20260127,000000,47.9702,48.08,47.9702,48.08,80178,0
+FCOR.US,D,20260128,000000,48.055,48.0799,47.9461,47.98,39588,0
+FCOR.US,D,20260129,000000,47.88,47.95,47.74,47.86,35636,0
+FCOR.US,D,20260130,000000,47.82,47.9,47.79,47.84,49674,0
+FCOR.US,D,20260202,000000,47.79,47.87,47.75,47.8,48074,0
+FCOR.US,D,20260203,000000,47.8,47.89,47.7,47.785,54322,0
+FCOR.US,D,20260204,000000,47.78,47.86,47.7001,47.76,25139,0
+FCOR.US,D,20260205,000000,47.8,47.98,47.8,47.98,26500,0
+FCOR.US,D,20260206,000000,47.91,48.06,47.88,47.94,42399,0
+FCOR.US,D,20260209,000000,47.94,48,47.87,47.95,39845,0
+FCOR.US,D,20260210,000000,48.1,48.152,48.03,48.05,25041,0
+FCOR.US,D,20260211,000000,47.9683,48.1,47.93,48,16780,0
+FCOR.US,D,20260212,000000,48.14,48.225,48.0413,48.2,23330,0
+FCOR.US,D,20260213,000000,48.3,48.37,48.28,48.33,37482,0
+FCOR.US,D,20260217,000000,48.3293,48.41,48.3,48.4,68261,0
+FCOR.US,D,20260218,000000,48.33,48.3799,48.31,48.31,36133,0
diff --git a/daily/us/nyse etfs/1/fflv.us.txt b/daily/us/nyse etfs/1/fflv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..226c6323ebd1f25d4b47e2377e198379e844cfa6
--- /dev/null
+++ b/daily/us/nyse etfs/1/fflv.us.txt	
@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFLV.US,D,20240227,000000,20.1735,20.1946,20.17,20.1946,3622,0
+FFLV.US,D,20240228,000000,20.1215,20.15,20.11,20.12,5524,0
+FFLV.US,D,20240229,000000,20.16,20.21,20.12,20.21,2962,0
+FFLV.US,D,20240301,000000,20.2,20.25,20.2,20.25,4033,0
+FFLV.US,D,20240304,000000,20.29,20.3299,20.26,20.26,6886,0
+FFLV.US,D,20240305,000000,20.33,20.33,20.22,20.25,3032,0
+FFLV.US,D,20240306,000000,20.39,20.4428,20.38,20.4,1634,0
+FFLV.US,D,20240307,000000,20.57,20.57,20.51,20.5487,1047,0
+FFLV.US,D,20240308,000000,20.61,20.6193,20.52,20.52,2273,0
+FFLV.US,D,20240311,000000,20.57,20.585,20.57,20.58,1668,0
+FFLV.US,D,20240312,000000,20.57,20.65,20.56,20.65,1748,0
+FFLV.US,D,20240313,000000,20.775,20.78,20.7339,20.7339,1006,0
+FFLV.US,D,20240314,000000,20.55,20.58,20.5,20.58,1995,0
+FFLV.US,D,20240315,000000,20.5548,20.575,20.5525,20.5525,338,0
+FFLV.US,D,20240318,000000,20.585,20.62,20.585,20.585,367,0
+FFLV.US,D,20240319,000000,20.62,20.6939,20.62,20.6939,3134,0
+FFLV.US,D,20240320,000000,20.7129,20.86,20.69,20.8483,5977,0
+FFLV.US,D,20240321,000000,20.97,21.0134,20.97,21.0134,672,0
+FFLV.US,D,20240322,000000,21.06,21.06,20.92,20.9308,1999,0
+FFLV.US,D,20240325,000000,20.8,20.9885,20.8,20.95,6899,0
+FFLV.US,D,20240326,000000,21.04,21.04,20.96,20.9624,3168,0
+FFLV.US,D,20240327,000000,21.14,21.2161,21.0833,21.2161,2158,0
+FFLV.US,D,20240328,000000,21.28,21.3502,21.28,21.3502,2497,0
+FFLV.US,D,20240401,000000,21.4,21.4,21.19,21.2331,7058,0
+FFLV.US,D,20240402,000000,21.0191,21.0576,20.985,21.0576,1265,0
+FFLV.US,D,20240403,000000,21.08,21.09,21.0619,21.0619,1734,0
+FFLV.US,D,20240404,000000,21.1602,21.2099,20.88,20.8932,5773,0
+FFLV.US,D,20240405,000000,20.91,21.0318,20.91,21.0318,849,0
+FFLV.US,D,20240408,000000,21.06,21.08,21.06,21.075,4110,0
+FFLV.US,D,20240409,000000,21.0099,21.0695,21,21.0695,1192,0
+FFLV.US,D,20240410,000000,20.74,20.819,20.73,20.819,1845,0
+FFLV.US,D,20240411,000000,20.84,20.84,20.619,20.7057,6772,0
+FFLV.US,D,20240412,000000,20.65,20.65,20.34,20.3589,2553,0
+FFLV.US,D,20240415,000000,20.619,20.619,20.2664,20.2664,3411,0
+FFLV.US,D,20240416,000000,20.22,20.22,20.2172,20.2172,135,0
+FFLV.US,D,20240417,000000,20.27,20.27,20.1049,20.1049,416,0
+FFLV.US,D,20240418,000000,20.25,20.25,20.1799,20.1799,730,0
+FFLV.US,D,20240419,000000,20.34,20.34,20.339,20.34,1556,0
+FFLV.US,D,20240422,000000,20.57,20.57,20.493,20.493,259,0
+FFLV.US,D,20240423,000000,20.6634,20.6634,20.6395,20.6395,329,0
+FFLV.US,D,20240424,000000,20.57,20.6148,20.495,20.6148,1173,0
+FFLV.US,D,20240425,000000,20.45,20.55,20.4262,20.4911,1952,0
+FFLV.US,D,20240426,000000,20.445,20.4993,20.4421,20.4421,1276,0
+FFLV.US,D,20240429,000000,20.5142,20.5508,20.5142,20.5282,732,0
+FFLV.US,D,20240430,000000,20.38,20.43,20.2811,20.2811,879,0
+FFLV.US,D,20240501,000000,20.14,20.28,20.1115,20.1115,287,0
+FFLV.US,D,20240502,000000,20.23,20.23,20.23,20.23,117,0
+FFLV.US,D,20240503,000000,20.32,20.35,20.2942,20.35,745,0
+FFLV.US,D,20240506,000000,20.485,20.485,20.425,20.4692,3158,0
+FFLV.US,D,20240507,000000,20.575,20.575,20.575,20.575,249,0
+FFLV.US,D,20240508,000000,20.6019,20.6593,20.6019,20.6593,730,0
+FFLV.US,D,20240509,000000,20.77,20.8681,20.77,20.8681,428,0
+FFLV.US,D,20240510,000000,20.92,20.9456,20.92,20.9456,1155,0
+FFLV.US,D,20240513,000000,20.97,20.97,20.9202,20.9305,676,0
+FFLV.US,D,20240514,000000,21.0001,21.0269,21.0001,21.0269,133,0
+FFLV.US,D,20240515,000000,21.1108,21.1531,21.07,21.1531,2349,0
+FFLV.US,D,20240516,000000,21.205,21.205,21.1375,21.1375,478,0
+FFLV.US,D,20240517,000000,21.13,21.15,21.11,21.15,1053,0
+FFLV.US,D,20240520,000000,21.23,21.23,21.0271,21.0271,883,0
+FFLV.US,D,20240521,000000,21.035,21.09,21.035,21.09,679,0
+FFLV.US,D,20240522,000000,21.0257,21.0257,20.9536,20.9536,382,0
+FFLV.US,D,20240523,000000,20.8401,20.8401,20.68,20.6839,833,0
+FFLV.US,D,20240524,000000,20.7798,20.7798,20.7309,20.7309,435,0
+FFLV.US,D,20240528,000000,20.72,20.72,20.6109,20.6109,592,0
+FFLV.US,D,20240529,000000,20.3495,20.3552,20.3495,20.3552,348,0
+FFLV.US,D,20240530,000000,20.527,20.527,20.527,20.527,32,0
+FFLV.US,D,20240531,000000,20.7,20.8539,20.7,20.8539,381,0
+FFLV.US,D,20240603,000000,20.6831,20.6831,20.6831,20.6831,13,0
+FFLV.US,D,20240604,000000,20.54,20.5548,20.54,20.5548,233,0
+FFLV.US,D,20240605,000000,20.57,20.59,20.5699,20.5804,607,0
+FFLV.US,D,20240606,000000,20.604,20.604,20.48,20.5079,1581,0
+FFLV.US,D,20240607,000000,20.47,20.56,20.47,20.5209,1534,0
+FFLV.US,D,20240610,000000,20.5015,20.5015,20.5015,20.5015,33,0
+FFLV.US,D,20240611,000000,20.31,20.385,20.3099,20.3752,2073,0
+FFLV.US,D,20240612,000000,20.4197,20.4197,20.387,20.387,369,0
+FFLV.US,D,20240613,000000,20.3038,20.3038,20.3038,20.3038,54,0
+FFLV.US,D,20240614,000000,20.03,20.1332,20.03,20.1332,740,0
+FFLV.US,D,20240617,000000,20.1459,20.2335,20.1459,20.2335,665,0
+FFLV.US,D,20240618,000000,20.2873,20.2873,20.24,20.2717,2084,0
+FFLV.US,D,20240620,000000,20.34,20.41,20.34,20.385,987,0
+FFLV.US,D,20240621,000000,20.35,20.35,20.2649,20.2649,785,0
+FFLV.US,D,20240624,000000,20.47,20.4972,20.46,20.4972,805,0
+FFLV.US,D,20240625,000000,20.31,20.31,20.27,20.2951,1268,0
+FFLV.US,D,20240626,000000,20.2,20.231,20.1999,20.231,631,0
+FFLV.US,D,20240627,000000,20.21,20.2396,20.1997,20.2396,662,0
+FFLV.US,D,20240628,000000,20.2396,20.3501,20.2396,20.3065,690,0
+FFLV.US,D,20240701,000000,20.41,20.41,20.2407,20.2407,1606,0
+FFLV.US,D,20240702,000000,20.22,20.317,20.22,20.317,153,0
+FFLV.US,D,20240703,000000,20.39,20.39,20.3446,20.3446,123,0
+FFLV.US,D,20240705,000000,20.2278,20.2278,20.2278,20.2278,112,0
+FFLV.US,D,20240708,000000,20.21,20.9421,20.21,20.9421,341,0
+FFLV.US,D,20240709,000000,20.22,20.27,20.14,20.183,3195,0
+FFLV.US,D,20240710,000000,20.22,20.3409,20.21,20.3409,3850,0
+FFLV.US,D,20240711,000000,20.53,20.6448,20.53,20.6448,756,0
+FFLV.US,D,20240712,000000,20.75,20.8156,20.7499,20.7518,1187,0
+FFLV.US,D,20240715,000000,20.92,20.9437,20.832,20.832,1354,0
+FFLV.US,D,20240716,000000,21.0143,21.2243,21.0143,21.2243,1343,0
+FFLV.US,D,20240717,000000,21.339,21.359,21.3016,21.3016,3944,0
+FFLV.US,D,20240718,000000,21.1205,21.1205,21.0713,21.0713,1205,0
+FFLV.US,D,20240719,000000,20.96,20.96,20.8456,20.8456,881,0
+FFLV.US,D,20240722,000000,20.885,20.9543,20.885,20.9543,509,0
+FFLV.US,D,20240723,000000,20.929,20.929,20.8666,20.8666,293,0
+FFLV.US,D,20240724,000000,20.77,20.86,20.6776,20.6776,5903,0
+FFLV.US,D,20240725,000000,21.01,21.01,20.8243,20.8243,614,0
+FFLV.US,D,20240726,000000,21.16,21.16,21.138,21.138,1325,0
+FFLV.US,D,20240729,000000,21.1506,21.1547,21.14,21.1547,699,0
+FFLV.US,D,20240730,000000,21.27,21.3601,21.27,21.3557,3019,0
+FFLV.US,D,20240731,000000,21.53,21.89,21.4995,21.4995,213990,0
+FFLV.US,D,20240801,000000,21.51,21.51,21.0452,21.125,27482,0
+FFLV.US,D,20240802,000000,20.35,20.8,20.35,20.701,3539,0
+FFLV.US,D,20240805,000000,20.095,20.3301,20.095,20.2132,35095,0
+FFLV.US,D,20240806,000000,20.36,20.625,20.27,20.3998,10288,0
+FFLV.US,D,20240807,000000,20.48,20.52,20.3202,20.3202,2797,0
+FFLV.US,D,20240808,000000,20.6224,20.7,20.6224,20.6543,4023,0
+FFLV.US,D,20240809,000000,20.54,20.72,20.54,20.72,1802,0
+FFLV.US,D,20240812,000000,20.69,20.69,20.5863,20.5863,629,0
+FFLV.US,D,20240813,000000,20.68,20.8189,20.68,20.8189,401,0
+FFLV.US,D,20240814,000000,21.61,21.61,20.87,20.9516,749,0
+FFLV.US,D,20240815,000000,21.23,21.25,21.22,21.25,650,0
+FFLV.US,D,20240816,000000,21.3,21.32,21.2245,21.2929,907,0
+FFLV.US,D,20240819,000000,21.3577,21.46,21.3577,21.46,6432,0
+FFLV.US,D,20240820,000000,21.4,21.4,21.2988,21.2988,198,0
+FFLV.US,D,20240821,000000,21.35,21.4,21.35,21.3984,715,0
+FFLV.US,D,20240822,000000,21.45,21.45,21.3644,21.376,1123,0
+FFLV.US,D,20240823,000000,21.49,21.73,21.49,21.73,1630,0
+FFLV.US,D,20240826,000000,21.9199,21.9199,21.8036,21.8036,2940,0
+FFLV.US,D,20240827,000000,21.7796,21.78,21.7595,21.7595,918,0
+FFLV.US,D,20240828,000000,21.77,21.77,21.7167,21.7167,538,0
+FFLV.US,D,20240829,000000,21.88,21.89,21.8,21.81,4336,0
+FFLV.US,D,20240830,000000,21.87,21.943,21.75,21.943,1824,0
+FFLV.US,D,20240903,000000,21.6944,21.76,21.65,21.65,2688,0
+FFLV.US,D,20240904,000000,21.665,21.665,21.597,21.597,4637,0
+FFLV.US,D,20240905,000000,21.7,21.7,21.4134,21.4134,806,0
+FFLV.US,D,20240906,000000,21.34,21.34,21.18,21.1838,2639,0
+FFLV.US,D,20240909,000000,21.39,21.46,21.2344,21.3395,1583,0
+FFLV.US,D,20240910,000000,21.3494,21.3494,21.1301,21.2245,988,0
+FFLV.US,D,20240911,000000,20.925,21.1999,20.82,21.1925,1297,0
+FFLV.US,D,20240912,000000,21.325,21.325,21.3046,21.3046,195,0
+FFLV.US,D,20240913,000000,21.38,21.5403,21.38,21.5403,237,0
+FFLV.US,D,20240916,000000,21.7094,21.7513,21.68,21.7513,745,0
+FFLV.US,D,20240917,000000,21.88,21.88,21.78,21.7911,942,0
+FFLV.US,D,20240918,000000,21.7936,21.95,21.78,21.78,4062,0
+FFLV.US,D,20240919,000000,21.97,22.02,21.94,21.9961,779,0
+FFLV.US,D,20240920,000000,21.8294,21.8294,21.7256,21.8216,560,0
+FFLV.US,D,20240923,000000,19.91,21.9058,19.91,21.9025,1069,0
+FFLV.US,D,20240924,000000,21.9187,21.9187,21.9187,21.9187,56,0
+FFLV.US,D,20240925,000000,21.89,21.89,21.7788,21.7788,433,0
+FFLV.US,D,20240926,000000,21.8656,21.8656,21.8454,21.8454,325,0
+FFLV.US,D,20240927,000000,21.9791,21.9791,21.9791,21.9791,192,0
+FFLV.US,D,20240930,000000,21.94,21.9972,21.94,21.9972,429,0
+FFLV.US,D,20241001,000000,21.95,21.995,21.9106,21.9609,2197,0
+FFLV.US,D,20241002,000000,21.96,21.96,21.9099,21.9245,6334,0
+FFLV.US,D,20241003,000000,21.83,21.83,21.8228,21.8228,221,0
+FFLV.US,D,20241004,000000,21.8799,22.0189,21.8799,22.0189,403,0
+FFLV.US,D,20241007,000000,21.91,21.9102,21.82,21.8706,753,0
+FFLV.US,D,20241008,000000,21.78,21.8699,21.78,21.8631,1484,0
+FFLV.US,D,20241009,000000,21.9,21.9697,21.9,21.9697,766,0
+FFLV.US,D,20241010,000000,21.95,21.969,21.9052,21.9052,920,0
+FFLV.US,D,20241011,000000,22.19,22.19,22.1705,22.1705,236,0
+FFLV.US,D,20241014,000000,22.1734,22.3325,22.1734,22.3325,742,0
+FFLV.US,D,20241015,000000,22.318,22.318,22.14,22.14,428,0
+FFLV.US,D,20241016,000000,22.25,22.4292,22.25,22.4292,1034,0
+FFLV.US,D,20241017,000000,24.3625,24.3625,22.3699,22.3852,1890,0
+FFLV.US,D,20241018,000000,22.35,22.372,22.35,22.372,256,0
+FFLV.US,D,20241021,000000,22.34,22.34,22.1087,22.1087,2576,0
+FFLV.US,D,20241022,000000,22.1353,22.1353,22.1353,22.1353,153,0
+FFLV.US,D,20241023,000000,22.04,22.0884,22.04,22.0884,382,0
+FFLV.US,D,20241024,000000,22.03,22.1152,22.03,22.1152,513,0
+FFLV.US,D,20241025,000000,22.0134,22.0134,21.9093,21.9093,239,0
+FFLV.US,D,20241028,000000,21.98,22.0335,21.9701,22.0216,2099,0
+FFLV.US,D,20241029,000000,21.8648,21.8648,21.8648,21.8648,52,0
+FFLV.US,D,20241030,000000,21.99,21.99,21.9302,21.9302,737,0
+FFLV.US,D,20241031,000000,21.9099,21.9099,21.85,21.85,184,0
+FFLV.US,D,20241101,000000,21.9244,21.9244,21.9244,21.9244,369,0
+FFLV.US,D,20241104,000000,21.78,21.8188,21.7566,21.7566,886,0
+FFLV.US,D,20241105,000000,21.9051,21.9621,21.89,21.9621,838,0
+FFLV.US,D,20241106,000000,22.66,22.6742,22.66,22.6742,327,0
+FFLV.US,D,20241107,000000,22.6995,22.733,22.695,22.715,573,0
+FFLV.US,D,20241108,000000,22.7353,22.79,22.7353,22.79,397,0
+FFLV.US,D,20241111,000000,22.95,23.03,22.9425,22.9425,1583,0
+FFLV.US,D,20241112,000000,22.89,22.9,22.7125,22.7125,2481,0
+FFLV.US,D,20241113,000000,22.73,22.73,22.6734,22.6734,631,0
+FFLV.US,D,20241114,000000,22.57,22.57,22.5584,22.5584,391,0
+FFLV.US,D,20241118,000000,22.59,22.6017,22.59,22.6017,208,0
+FFLV.US,D,20241119,000000,22.5341,22.5341,22.5311,22.5311,121,0
+FFLV.US,D,20241125,000000,23.3365,23.36,23.18,23.275,3180,0
+FFLV.US,D,20241126,000000,23.15,23.2353,23.1499,23.2353,451,0
+FFLV.US,D,20241127,000000,23.27,23.27,23.233,23.233,219,0
+FFLV.US,D,20241129,000000,23.31,23.37,23.3,23.345,962,0
+FFLV.US,D,20241202,000000,23.5,25,23.0958,23.1466,1777,0
+FFLV.US,D,20241203,000000,23.5,23.5,23.075,23.075,2818,0
+FFLV.US,D,20241204,000000,22.985,22.985,22.9,22.9654,1381,0
+FFLV.US,D,20241205,000000,23,23.01,22.88,22.9536,7359,0
+FFLV.US,D,20241206,000000,22.82,22.82,22.7881,22.7881,455,0
+FFLV.US,D,20241209,000000,22.78,22.78,22.625,22.625,1146,0
+FFLV.US,D,20241210,000000,22.41,22.4488,22.3849,22.3849,906,0
+FFLV.US,D,20241211,000000,22.3265,22.3433,22.3265,22.3351,774,0
+FFLV.US,D,20241212,000000,22.33,22.33,22.22,22.22,1793,0
+FFLV.US,D,20241213,000000,22.219,22.219,22.19,22.2162,1199,0
+FFLV.US,D,20241216,000000,22.1499,22.16,22.0422,22.0422,777,0
+FFLV.US,D,20241217,000000,21.9,21.94,21.8901,21.8951,1182,0
+FFLV.US,D,20241218,000000,21.9301,21.9301,21.3507,21.3507,2116,0
+FFLV.US,D,20241219,000000,21.4861,21.4861,21.31,21.325,1307,0
+FFLV.US,D,20241220,000000,21.192,21.52,21.192,21.4,1779,0
+FFLV.US,D,20241223,000000,21.37,21.47,21.261,21.47,1215,0
+FFLV.US,D,20241224,000000,21.5036,21.5968,21.37,21.5968,622,0
+FFLV.US,D,20241226,000000,21.6,21.6557,21.46,21.6557,903,0
+FFLV.US,D,20241227,000000,21.506,21.5095,21.504,21.5095,700,0
+FFLV.US,D,20241230,000000,21.5,21.5,21.3517,21.3517,922,0
+FFLV.US,D,20241231,000000,21.44,22.7,21.405,21.4152,712,0
+FFLV.US,D,20250102,000000,21.495,21.495,21.2901,21.3688,2706,0
+FFLV.US,D,20250103,000000,21.389,21.5632,21.389,21.5632,1939,0
+FFLV.US,D,20250106,000000,21.66,21.75,21.5533,21.5533,1366,0
+FFLV.US,D,20250107,000000,21.5939,21.5939,21.485,21.485,535,0
+FFLV.US,D,20250108,000000,21.38,21.4251,21.38,21.4251,418,0
+FFLV.US,D,20250110,000000,21.281,21.281,21.08,21.1049,1035,0
+FFLV.US,D,20250113,000000,21.13,21.2425,20.97,21.2425,7062,0
+FFLV.US,D,20250114,000000,21.3444,21.4567,21.34,21.4567,672,0
+FFLV.US,D,20250115,000000,21.76,21.76,21.7329,21.7329,406,0
+FFLV.US,D,20250116,000000,21.77,21.8427,21.77,21.8427,316,0
+FFLV.US,D,20250117,000000,21.96,21.96,21.9549,21.9549,342,0
+FFLV.US,D,20250121,000000,22.1942,22.219,22.19,22.198,15666,0
+FFLV.US,D,20250122,000000,22.1052,22.13,22.0529,22.0529,595,0
+FFLV.US,D,20250123,000000,22.0739,22.156,22.0739,22.156,381,0
+FFLV.US,D,20250124,000000,22.19,22.19,22.1465,22.1749,1756,0
+FFLV.US,D,20250127,000000,22.17,22.2059,22.11,22.2059,3483,0
+FFLV.US,D,20250128,000000,22.1557,22.19,22.09,22.1094,20649,0
+FFLV.US,D,20250129,000000,22.23,22.23,22.1199,22.1284,1324,0
+FFLV.US,D,20250130,000000,22.2084,22.31,22.2,22.2526,3592,0
+FFLV.US,D,20250131,000000,22.29,22.31,22.1167,22.1167,1713,0
+FFLV.US,D,20250203,000000,21.7399,22,21.7399,21.958,4167,0
+FFLV.US,D,20250204,000000,21.95,21.99,21.8628,21.9703,2518,0
+FFLV.US,D,20250205,000000,22.01,22.11,21.9999,22.0998,2146,0
+FFLV.US,D,20250206,000000,22.15,22.15,22.04,22.07,4623,0
+FFLV.US,D,20250207,000000,22.15,22.15,21.9801,21.9895,4398,0
+FFLV.US,D,20250210,000000,22.06,22.06,21.98,21.9929,1437,0
+FFLV.US,D,20250211,000000,21.9799,22.0802,21.9799,22.0802,483,0
+FFLV.US,D,20250212,000000,21.995,21.995,21.979,21.9883,805,0
+FFLV.US,D,20250214,000000,22.2499,22.2499,22.1961,22.1961,392,0
+FFLV.US,D,20250218,000000,22.16,22.2485,22.16,22.2441,3496,0
+FFLV.US,D,20250219,000000,22.25,22.3056,22.22,22.3056,4324,0
+FFLV.US,D,20250220,000000,22.24,22.2666,22.14,22.2666,3893,0
+FFLV.US,D,20250221,000000,22.15,22.15,21.9903,21.9903,3997,0
+FFLV.US,D,20250224,000000,22.04,22.049,22.04,22.04,323,0
+FFLV.US,D,20250225,000000,21.96,22.08,21.96,22.0418,1013,0
+FFLV.US,D,20250227,000000,22.1,22.1,21.89,21.9152,2482,0
+FFLV.US,D,20250228,000000,22.01,22.1743,22.01,22.1743,583,0
+FFLV.US,D,20250303,000000,22.26,22.26,21.957,21.957,1329,0
+FFLV.US,D,20250304,000000,21.5806,21.87,21.55,21.5961,3113,0
+FFLV.US,D,20250305,000000,21.6999,21.78,21.63,21.7786,13946,0
+FFLV.US,D,20250306,000000,21.51,21.66,21.4904,21.6072,10221,0
+FFLV.US,D,20250307,000000,21.61,21.75,21.5459,21.7466,4739,0
+FFLV.US,D,20250310,000000,21.6369,21.64,21.4298,21.4298,1745,0
+FFLV.US,D,20250311,000000,21.33,21.406,21.15,21.2855,24709,0
+FFLV.US,D,20250312,000000,21.33,21.33,21.15,21.2439,8099,0
+FFLV.US,D,20250313,000000,21.27,21.27,21.0671,21.0671,634,0
+FFLV.US,D,20250314,000000,21.24,21.42,21.23,21.42,17839,0
+FFLV.US,D,20250317,000000,21.5702,21.7066,21.3,21.7066,1312,0
+FFLV.US,D,20250318,000000,21.6299,21.6299,21.6099,21.6099,121,0
+FFLV.US,D,20250320,000000,21.7299,21.7299,21.7299,21.7299,259,0
+FFLV.US,D,20250321,000000,21.51,21.51,21.4,21.47,4048,0
+FFLV.US,D,20250324,000000,21.675,21.7901,21.675,21.7901,1377,0
+FFLV.US,D,20250326,000000,21.92,21.92,21.76,21.8051,1991,0
+FFLV.US,D,20250327,000000,21.7268,21.84,21.7268,21.7887,20763,0
+FFLV.US,D,20250328,000000,21.74,21.74,21.5051,21.5377,1081,0
+FFLV.US,D,20250331,000000,21.39,21.77,21,21.7039,3333,0
+FFLV.US,D,20250401,000000,21.55,21.71,21.475,21.64,20059,0
+FFLV.US,D,20250402,000000,21.62,21.8433,21.62,21.8433,2322,0
+FFLV.US,D,20250403,000000,21.385,21.385,20.97,20.97,7935,0
+FFLV.US,D,20250404,000000,20.84,20.84,19.7614,19.7886,16169,0
+FFLV.US,D,20250407,000000,19.89,20.205,19.31,19.5511,12408,0
+FFLV.US,D,20250408,000000,20.14,20.14,19.13,19.263,16491,0
+FFLV.US,D,20250409,000000,19.07,20.58,19.06,20.577,27587,0
+FFLV.US,D,20250410,000000,20.15,20.15,19.76,19.92,6377,0
+FFLV.US,D,20250411,000000,19.87,20.272,19.87,20.2351,6394,0
+FFLV.US,D,20250414,000000,20.37,20.53,20.32,20.475,62993,0
+FFLV.US,D,20250415,000000,20.57,20.57,20.45,20.465,15827,0
+FFLV.US,D,20250416,000000,20.463,20.57,20.16,20.28,69497,0
+FFLV.US,D,20250417,000000,20.3596,20.4473,20.3596,20.3947,7916,0
+FFLV.US,D,20250421,000000,20.14,20.14,19.8576,20.0005,3025,0
+FFLV.US,D,20250422,000000,20.21,20.98,20.21,20.4316,5243,0
+FFLV.US,D,20250423,000000,20.74,20.91,20.529,20.5642,32426,0
+FFLV.US,D,20250424,000000,20.6235,20.83,20.54,20.83,11826,0
+FFLV.US,D,20250425,000000,20.85,20.85,20.67,20.7913,12387,0
+FFLV.US,D,20250428,000000,20.86,20.93,20.86,20.9162,4980,0
+FFLV.US,D,20250429,000000,20.87,21.0019,20.87,20.9781,2721,0
+FFLV.US,D,20250430,000000,20.65,20.9961,20.65,20.9961,428,0
+FFLV.US,D,20250501,000000,20.95,21.37,20.89,20.98,7016,0
+FFLV.US,D,20250502,000000,21.09,21.245,21.09,21.245,2162,0
+FFLV.US,D,20250505,000000,21.06,21.19,21.06,21.11,733,0
+FFLV.US,D,20250506,000000,21.01,21.11,20.99,20.99,12668,0
+FFLV.US,D,20250507,000000,21.09,21.09,21.038,21.038,346,0
+FFLV.US,D,20250508,000000,21.11,21.1785,21.11,21.1785,377,0
+FFLV.US,D,20250509,000000,21.17,21.17,21.1201,21.1338,2464,0
+FFLV.US,D,20250512,000000,21.51,21.6069,21.5,21.6069,664,0
+FFLV.US,D,20250513,000000,21.6562,21.6562,21.5572,21.5572,2056,0
+FFLV.US,D,20250514,000000,21.4192,21.43,21.3946,21.43,2407,0
+FFLV.US,D,20250515,000000,21.41,21.6099,21.41,21.6099,389,0
+FFLV.US,D,20250516,000000,21.79,21.79,21.79,21.79,970,0
+FFLV.US,D,20250519,000000,21.69,21.8236,21.69,21.8236,6716,0
+FFLV.US,D,20250520,000000,21.8138,21.83,21.7738,21.7761,2111,0
+FFLV.US,D,20250521,000000,21.62,21.62,21.39,21.39,1493,0
+FFLV.US,D,20250522,000000,21.3286,21.37,21.3286,21.37,460,0
+FFLV.US,D,20250523,000000,21.25,21.29,21.15,21.251,1455,0
+FFLV.US,D,20250527,000000,21.55,21.6001,21.52,21.6001,339,0
+FFLV.US,D,20250528,000000,21.6116,21.6116,21.407,21.407,1079,0
+FFLV.US,D,20250529,000000,21.4238,21.5038,21.4238,21.5038,913,0
+FFLV.US,D,20250530,000000,21.47,21.5349,21.4516,21.5349,6959,0
+FFLV.US,D,20250602,000000,21.33,21.4822,21.325,21.4822,1707,0
+FFLV.US,D,20250603,000000,21.54,21.6248,21.54,21.6248,584,0
+FFLV.US,D,20250604,000000,21.6611,21.67,21.5432,21.5432,654,0
+FFLV.US,D,20250605,000000,21.43,21.583,21.43,21.4947,1589,0
+FFLV.US,D,20250606,000000,21.74,21.745,21.72,21.745,294,0
+FFLV.US,D,20250609,000000,21.69,21.7368,21.69,21.7368,386,0
+FFLV.US,D,20250610,000000,21.81,21.82,21.7738,21.7738,15135,0
+FFLV.US,D,20250611,000000,21.74,21.75,21.68,21.685,5193,0
+FFLV.US,D,20250612,000000,21.77,21.805,21.77,21.805,764,0
+FFLV.US,D,20250613,000000,21.69,21.73,21.6134,21.6134,1490,0
+FFLV.US,D,20250616,000000,21.82,21.845,21.725,21.725,1257,0
+FFLV.US,D,20250617,000000,21.65,21.65,21.5899,21.5899,1224,0
+FFLV.US,D,20250620,000000,21.6433,21.6433,21.6041,21.6041,492,0
+FFLV.US,D,20250623,000000,21.48,21.7538,21.48,21.7538,2117,0
+FFLV.US,D,20250624,000000,21.85,21.8867,21.8,21.8867,2339,0
+FFLV.US,D,20250625,000000,21.75,21.75,21.7375,21.7375,227,0
+FFLV.US,D,20250626,000000,21.88,21.945,21.88,21.945,261,0
+FFLV.US,D,20250627,000000,22.02,22.08,21.925,21.925,1975,0
+FFLV.US,D,20250630,000000,22.033,22.065,22.033,22.065,1112,0
+FFLV.US,D,20250701,000000,22.14,22.39,22.14,22.3465,1362,0
+FFLV.US,D,20250702,000000,22.18,22.31,22.18,22.295,940,0
+FFLV.US,D,20250703,000000,22.46,22.48,22.4458,22.4458,1142,0
+FFLV.US,D,20250707,000000,22.38,22.38,22.16,22.2237,684,0
+FFLV.US,D,20250708,000000,22.2347,22.283,22.2347,22.2492,2824,0
+FFLV.US,D,20250710,000000,22.43,22.49,22.43,22.4614,605,0
+FFLV.US,D,20250711,000000,22.32,22.334,22.29,22.334,609,0
+FFLV.US,D,20250714,000000,22.31,22.37,22.27,22.37,816,0
+FFLV.US,D,20250715,000000,22.2485,22.2485,22.06,22.06,1349,0
+FFLV.US,D,20250716,000000,22.1,22.15,21.9487,22.15,3842,0
+FFLV.US,D,20250717,000000,22.21,22.263,22.11,22.263,2200,0
+FFLV.US,D,20250718,000000,22.33,22.33,22.19,22.22,1979,0
+FFLV.US,D,20250721,000000,22.27,22.34,22.2198,22.2198,3290,0
+FFLV.US,D,20250722,000000,22.344,22.4844,22.344,22.4844,365,0
+FFLV.US,D,20250723,000000,22.6499,22.6915,22.63,22.6915,1474,0
+FFLV.US,D,20250724,000000,22.6496,22.6496,22.5424,22.5424,3426,0
+FFLV.US,D,20250725,000000,22.54,22.6424,22.54,22.6424,691,0
+FFLV.US,D,20250728,000000,22.55,22.55,22.5053,22.5053,783,0
+FFLV.US,D,20250729,000000,22.6199,22.6199,22.5,22.54,1391,0
+FFLV.US,D,20250730,000000,22.549,22.6041,22.4177,22.4177,1477,0
+FFLV.US,D,20250731,000000,22.36,22.3601,22.1292,22.1292,1088,0
+FFLV.US,D,20250801,000000,21.9174,21.9174,21.88,21.9158,763,0
+FFLV.US,D,20250804,000000,22.076,22.0993,22.076,22.0993,774,0
+FFLV.US,D,20250805,000000,21.9809,22.1397,21.9809,22.1397,941,0
+FFLV.US,D,20250806,000000,22.12,22.18,22.12,22.1269,677,0
+FFLV.US,D,20250811,000000,22.25,22.25,22.13,22.1665,496,0
+FFLV.US,D,20250812,000000,22.38,22.49,22.38,22.4803,6109,0
+FFLV.US,D,20250813,000000,22.58,22.6967,22.55,22.6967,1806,0
+FFLV.US,D,20250814,000000,22.59,22.594,22.54,22.594,7991,0
+FFLV.US,D,20250815,000000,22.55,22.55,22.4776,22.4776,613,0
+FFLV.US,D,20250818,000000,22.51,22.54,22.45,22.5342,1981,0
+FFLV.US,D,20250819,000000,22.6116,22.6267,22.6116,22.6267,581,0
+FFLV.US,D,20250821,000000,22.65,22.65,22.5983,22.5983,1849,0
+FFLV.US,D,20250822,000000,23,23.0599,23,23.029,2416,0
+FFLV.US,D,20250825,000000,22.9715,22.9715,22.8855,22.8855,11987,0
+FFLV.US,D,20250826,000000,22.88,22.915,22.88,22.915,600,0
+FFLV.US,D,20250827,000000,22.99,23.0277,22.99,23.0277,173,0
+FFLV.US,D,20250828,000000,22.98,23.0006,22.98,22.995,894,0
+FFLV.US,D,20250902,000000,22.83,22.9181,22.8,22.9181,673,0
+FFLV.US,D,20250903,000000,22.88,22.92,22.835,22.835,1638,0
+FFLV.US,D,20250904,000000,22.95,23.065,22.95,23.065,1343,0
+FFLV.US,D,20250905,000000,23.12,23.12,22.975,22.975,1285,0
+FFLV.US,D,20250908,000000,23,23.02,22.89,22.915,2442,0
+FFLV.US,D,20250909,000000,22.96,22.993,22.96,22.993,1676,0
+FFLV.US,D,20250910,000000,22.95,22.9931,22.95,22.9931,504,0
+FFLV.US,D,20250911,000000,23.16,23.245,23.16,23.245,1150,0
+FFLV.US,D,20250915,000000,23.15,23.15,23.09,23.09,2059,0
+FFLV.US,D,20250916,000000,23.0155,23.0165,23.01,23.015,1098,0
+FFLV.US,D,20250917,000000,23.1055,23.25,23.07,23.089,2761,0
+FFLV.US,D,20250918,000000,23.1255,23.2486,23.1255,23.2486,3378,0
+FFLV.US,D,20250919,000000,23.01,23.06,23.01,23.06,426,0
+FFLV.US,D,20250922,000000,23.0247,23.0694,23.0247,23.0694,1464,0
+FFLV.US,D,20250923,000000,23.13,23.23,23.12,23.1364,5111,0
+FFLV.US,D,20250924,000000,23.18,23.18,23.0697,23.0697,906,0
+FFLV.US,D,20250925,000000,22.9799,22.98,22.9,22.9065,2950,0
+FFLV.US,D,20250926,000000,23.05,23.1091,23.05,23.1091,1200,0
+FFLV.US,D,20250929,000000,23.04,23.0816,23.04,23.0816,700,0
+FFLV.US,D,20251002,000000,23.15,23.21,23.15,23.1932,818,0
+FFLV.US,D,20251003,000000,23.3,23.45,23.3,23.3449,1393,0
+FFLV.US,D,20251006,000000,23.4,23.4,23.3579,23.3579,411,0
+FFLV.US,D,20251007,000000,23.3,23.3,23.23,23.29,622,0
+FFLV.US,D,20251008,000000,23.374,23.374,23.3501,23.3501,405,0
+FFLV.US,D,20251010,000000,22.8725,23.03,22.64,22.64,3123,0
+FFLV.US,D,20251013,000000,22.93,22.93,22.8967,22.8967,922,0
+FFLV.US,D,20251014,000000,22.92,23.2224,22.92,23.165,1564,0
+FFLV.US,D,20251015,000000,23.3653,23.3653,23.3041,23.3041,1244,0
+FFLV.US,D,20251016,000000,23.31,23.31,23.03,23.05,3122,0
+FFLV.US,D,20251017,000000,23.1801,23.1959,23.18,23.1959,1830,0
+FFLV.US,D,20251020,000000,23.3556,23.415,23.3556,23.415,362,0
+FFLV.US,D,20251021,000000,23.48,23.48,23.4196,23.4196,697,0
+FFLV.US,D,20251023,000000,23.3568,23.3884,23.3568,23.3884,519,0
+FFLV.US,D,20251024,000000,23.58,23.58,23.5103,23.5103,29174,0
+FFLV.US,D,20251028,000000,23.564,23.71,23.514,23.5262,2213,0
+FFLV.US,D,20251029,000000,23.506,23.51,23.0201,23.2961,261724,0
+FFLV.US,D,20251030,000000,23.32,23.4,23.2,23.2,19609,0
+FFLV.US,D,20251031,000000,23.15,23.33,23.15,23.33,3426,0
+FFLV.US,D,20251103,000000,23.29,23.33,23.29,23.3,1498,0
+FFLV.US,D,20251104,000000,23.14,23.265,23.14,23.2496,3972,0
+FFLV.US,D,20251105,000000,23.32,23.4449,23.32,23.3728,890,0
+FFLV.US,D,20251106,000000,23.37,23.37,23.2586,23.2586,770,0
+FFLV.US,D,20251107,000000,23.25,23.3506,23.19,23.3506,981,0
+FFLV.US,D,20251110,000000,23.5,23.55,23.345,23.495,8577,0
+FFLV.US,D,20251111,000000,23.58,23.6601,23.58,23.66,1152,0
+FFLV.US,D,20251112,000000,23.785,23.785,23.7293,23.7293,242,0
+FFLV.US,D,20251113,000000,23.74,23.74,23.4832,23.4832,536,0
+FFLV.US,D,20251114,000000,23.365,23.4514,23.365,23.4514,1066,0
+FFLV.US,D,20251117,000000,23.51,23.52,23.19,23.19,2815,0
+FFLV.US,D,20251118,000000,23.21,23.3393,23.13,23.23,5268,0
+FFLV.US,D,20251119,000000,23.23,23.2474,23.198,23.2474,505,0
+FFLV.US,D,20251120,000000,23.51,23.51,23.0148,23.0148,1847,0
+FFLV.US,D,20251121,000000,23.14,23.4102,23.14,23.4102,1358,0
+FFLV.US,D,20251124,000000,23.54,23.623,23.54,23.6093,4759,0
+FFLV.US,D,20251125,000000,23.75,23.9,23.68,23.895,3322,0
+FFLV.US,D,20251128,000000,24.1508,24.1508,24.1256,24.1256,324,0
+FFLV.US,D,20251201,000000,24.09,24.139,23.9836,23.9836,1817,0
+FFLV.US,D,20251202,000000,23.9205,24.09,23.9,23.9474,1925,0
+FFLV.US,D,20251205,000000,24.27,24.2799,24.1906,24.1906,1258,0
+FFLV.US,D,20251208,000000,24.11,24.11,24.09,24.09,1809,0
+FFLV.US,D,20251209,000000,24.202,24.212,24.07,24.07,10758,0
+FFLV.US,D,20251210,000000,24.2,24.5,24.2,24.5,15174,0
+FFLV.US,D,20251211,000000,24.5,24.7,24.5,24.6447,3571,0
+FFLV.US,D,20251212,000000,24.6,24.6,24.5086,24.5086,1012,0
+FFLV.US,D,20251215,000000,24.5177,24.545,24.46,24.5447,8219,0
+FFLV.US,D,20251216,000000,24.529,24.529,24.32,24.3967,6036,0
+FFLV.US,D,20251217,000000,24.43,24.46,24.32,24.32,11519,0
+FFLV.US,D,20251218,000000,24.4935,24.51,24.34,24.3975,7424,0
+FFLV.US,D,20251219,000000,24.35,24.42,24.34,24.35,3218,0
+FFLV.US,D,20251222,000000,24.48,24.59,24.48,24.59,3033,0
+FFLV.US,D,20251223,000000,24.58,24.63,24.56,24.5943,17198,0
+FFLV.US,D,20251224,000000,24.62,24.71,24.62,24.6999,6829,0
+FFLV.US,D,20251226,000000,24.6876,24.69,24.63,24.67,28715,0
+FFLV.US,D,20251229,000000,24.66,24.674,24.6091,24.6091,12837,0
+FFLV.US,D,20251230,000000,24.6355,24.65,24.571,24.571,16844,0
+FFLV.US,D,20251231,000000,24.55,24.55,24.4252,24.4252,12771,0
+FFLV.US,D,20260102,000000,24.43,24.68,24.43,24.65,22085,0
+FFLV.US,D,20260105,000000,24.78,24.872,24.73,24.8343,5955,0
+FFLV.US,D,20260106,000000,24.88,25.0899,24.88,25.0611,21373,0
+FFLV.US,D,20260107,000000,24.88,24.888,24.7045,24.7045,14574,0
+FFLV.US,D,20260108,000000,24.81,25.01,24.74,24.97,16227,0
+FFLV.US,D,20260109,000000,25.02,25.14,25.02,25.125,12660,0
+FFLV.US,D,20260112,000000,24.98,25.1041,24.98,25.1041,3839,0
+FFLV.US,D,20260113,000000,25.1084,25.1346,25.0538,25.0583,3370,0
+FFLV.US,D,20260114,000000,25.02,25.15,25.02,25.1289,4224,0
+FFLV.US,D,20260115,000000,25.192,25.305,25.192,25.249,5748,0
+FFLV.US,D,20260116,000000,25.22,25.22,25.16,25.167,2586,0
+FFLV.US,D,20260120,000000,24.94,25.015,24.75,24.7725,9846,0
+FFLV.US,D,20260121,000000,24.87,25.15,24.855,25.15,2102,0
+FFLV.US,D,20260122,000000,25.23,25.295,25.22,25.22,1456,0
+FFLV.US,D,20260123,000000,25.2097,25.22,25.035,25.1157,4823,0
+FFLV.US,D,20260126,000000,25.19,25.2239,25.15,25.22,16126,0
+FFLV.US,D,20260127,000000,25.22,25.2709,25.2135,25.2709,7725,0
+FFLV.US,D,20260128,000000,25.32,25.32,25.25,25.26,1849,0
+FFLV.US,D,20260129,000000,25.33,25.42,25.2,25.42,4123,0
+FFLV.US,D,20260130,000000,25.35,25.41,25.1801,25.41,19387,0
+FFLV.US,D,20260202,000000,25.5,25.64,25.5,25.64,5490,0
+FFLV.US,D,20260203,000000,25.79,25.9,25.59,25.7984,9973,0
+FFLV.US,D,20260204,000000,26.008,26.13,25.91,26.07,5026,0
+FFLV.US,D,20260205,000000,25.93,25.9301,25.84,25.8574,11028,0
+FFLV.US,D,20260206,000000,26.16,26.3711,25.95,26.3711,2970,0
+FFLV.US,D,20260209,000000,26.29,26.39,26.239,26.385,13011,0
+FFLV.US,D,20260210,000000,26.37,26.39,26.3093,26.3093,8279,0
+FFLV.US,D,20260211,000000,26.54,26.56,26.44,26.4499,10891,0
+FFLV.US,D,20260212,000000,26.46,26.47,26.08,26.1055,6705,0
+FFLV.US,D,20260213,000000,26.0999,26.34,26.05,26.265,4844,0
+FFLV.US,D,20260217,000000,26.1664,26.22,26.07,26.18,5520,0
+FFLV.US,D,20260218,000000,26.25,26.38,26.25,26.3199,11183,0
diff --git a/daily/us/nyse etfs/1/fgdl.us.txt b/daily/us/nyse etfs/1/fgdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c0b868e2f9da917897877902e2998c41019d3c9
--- /dev/null
+++ b/daily/us/nyse etfs/1/fgdl.us.txt	
@@ -0,0 +1,912 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGDL.US,D,20220701,000000,24.03,24.24,24.02,24.1752,1036854,0
+FGDL.US,D,20220705,000000,23.9799,23.9799,23.64,23.6484,641,0
+FGDL.US,D,20220706,000000,23.46,23.46,23.229,23.3007,3968,0
+FGDL.US,D,20220707,000000,23.42,23.429,23.3,23.3,91255,0
+FGDL.US,D,20220708,000000,23.29,23.45,23.29,23.33,5768,0
+FGDL.US,D,20220711,000000,23.29,23.29,23.19,23.19,2014,0
+FGDL.US,D,20220712,000000,23.17,23.17,23.0969,23.0969,4436,0
+FGDL.US,D,20220713,000000,23,23.25,23,23.2074,3576,0
+FGDL.US,D,20220714,000000,22.8824,22.8824,22.8824,22.8824,85,0
+FGDL.US,D,20220715,000000,22.8212,22.8212,22.8212,22.8212,86,0
+FGDL.US,D,20220718,000000,23.01,23.01,22.85,22.8591,806,0
+FGDL.US,D,20220719,000000,22.93,22.94,22.9163,22.9163,2376,0
+FGDL.US,D,20220720,000000,22.78,22.78,22.7095,22.7095,795,0
+FGDL.US,D,20220721,000000,22.829,23.0108,22.829,23.0108,201,0
+FGDL.US,D,20220722,000000,23.2,23.259,23.0796,23.0796,591,0
+FGDL.US,D,20220725,000000,23.0099,23.0099,23.0099,23.0099,63,0
+FGDL.US,D,20220726,000000,22.98,23,22.98,23,244,0
+FGDL.US,D,20220727,000000,23.2847,23.2847,23.2189,23.2189,220,0
+FGDL.US,D,20220728,000000,23.439,23.5006,23.439,23.5006,3068,0
+FGDL.US,D,20220729,000000,23.587,23.587,23.587,23.587,35,0
+FGDL.US,D,20220801,000000,23.71,23.71,23.71,23.71,20,0
+FGDL.US,D,20220802,000000,23.85,23.86,23.5815,23.5815,1245,0
+FGDL.US,D,20220803,000000,23.68,23.68,23.58,23.6432,807,0
+FGDL.US,D,20220804,000000,23.94,24.02,23.94,24.02,502,0
+FGDL.US,D,20220805,000000,23.8198,23.8198,23.7678,23.7678,210165,0
+FGDL.US,D,20220808,000000,23.901,23.9516,23.901,23.9516,216,0
+FGDL.US,D,20220809,000000,24.0156,24.07,24.0156,24.05,11338,0
+FGDL.US,D,20220810,000000,23.9717,23.975,23.9717,23.975,170,0
+FGDL.US,D,20220811,000000,23.9134,23.9134,23.9134,23.9134,2,0
+FGDL.US,D,20220812,000000,24.1,24.15,24.09,24.11,9101,0
+FGDL.US,D,20220815,000000,24.1,24.1,23.825,23.825,5318,0
+FGDL.US,D,20220816,000000,23.82,23.82,23.7869,23.7869,1012,0
+FGDL.US,D,20220817,000000,23.6785,23.68,23.636,23.636,2876,0
+FGDL.US,D,20220818,000000,23.56,23.6,23.56,23.56,1520,0
+FGDL.US,D,20220819,000000,23.3902,23.3902,23.3902,23.3902,7,0
+FGDL.US,D,20220822,000000,23.269,23.269,23.24,23.24,945,0
+FGDL.US,D,20220823,000000,23.3933,23.3933,23.3933,23.3933,10,0
+FGDL.US,D,20220824,000000,23.459,23.4648,23.459,23.4648,3306,0
+FGDL.US,D,20220825,000000,23.53,23.53,23.53,23.53,1,0
+FGDL.US,D,20220826,000000,23.47,23.5,23.2372,23.267,5618,0
+FGDL.US,D,20220829,000000,23.2659,23.2659,23.2659,23.2659,400,0
+FGDL.US,D,20220830,000000,23.08,23.08,23.08,23.08,26,0
+FGDL.US,D,20220831,000000,22.9308,22.995,22.91,22.91,1420,0
+FGDL.US,D,20220901,000000,22.59,22.7034,22.59,22.7034,1133,0
+FGDL.US,D,20220902,000000,22.94,22.99,22.8976,22.8976,2060,0
+FGDL.US,D,20220906,000000,22.8,22.8,22.7687,22.7687,115,0
+FGDL.US,D,20220907,000000,23,23,22.95,22.995,201,0
+FGDL.US,D,20220908,000000,22.861,22.861,22.861,22.861,74,0
+FGDL.US,D,20220909,000000,23.0147,23.0147,22.98,22.98,1985,0
+FGDL.US,D,20220912,000000,23.18,23.19,23.103,23.103,1788,0
+FGDL.US,D,20220913,000000,22.84,22.84,22.8,22.8,306,0
+FGDL.US,D,20220914,000000,22.81,22.81,22.7136,22.72,440800,0
+FGDL.US,D,20220915,000000,22.5,22.5,22.25,22.2729,791,0
+FGDL.US,D,20220916,000000,22.4167,22.4167,22.4167,22.4167,159,0
+FGDL.US,D,20220919,000000,22.4183,22.4183,22.4183,22.4183,22,0
+FGDL.US,D,20220920,000000,22.29,22.2904,22.29,22.2904,725,0
+FGDL.US,D,20220921,000000,22.38,22.3924,22.38,22.3924,3000,0
+FGDL.US,D,20220922,000000,22.37,22.37,22.37,22.37,482,0
+FGDL.US,D,20220923,000000,22.03,22.03,21.9978,21.9978,37829,0
+FGDL.US,D,20220926,000000,21.7763,21.81,21.7527,21.7527,2244,0
+FGDL.US,D,20220927,000000,21.791,21.791,21.7903,21.7903,121,0
+FGDL.US,D,20220928,000000,22.1,22.24,22.1,22.23,1930,0
+FGDL.US,D,20220929,000000,22.19,22.2417,22.19,22.2417,2075,0
+FGDL.US,D,20220930,000000,22.349,22.349,22.2343,22.2343,104,0
+FGDL.US,D,20221003,000000,22.7693,22.7693,22.7693,22.7693,201,0
+FGDL.US,D,20221004,000000,23.104,23.104,23.104,23.104,50,0
+FGDL.US,D,20221005,000000,22.986,22.986,22.986,22.986,29,0
+FGDL.US,D,20221006,000000,22.955,22.955,22.955,22.955,241,0
+FGDL.US,D,20221007,000000,22.6995,22.6995,22.6995,22.6995,1,0
+FGDL.US,D,20221010,000000,22.3101,22.3586,22.3101,22.3423,961,0
+FGDL.US,D,20221011,000000,22.34,22.34,22.3143,22.3143,893,0
+FGDL.US,D,20221012,000000,22.428,22.4494,22.41,22.41,905,0
+FGDL.US,D,20221013,000000,22.28,22.28,22.28,22.28,439,0
+FGDL.US,D,20221014,000000,21.9795,22.0098,21.9795,21.9952,2527,0
+FGDL.US,D,20221017,000000,22.0552,22.0552,22.0552,22.0552,312,0
+FGDL.US,D,20221018,000000,22.1157,22.12,22.0961,22.1022,2441,0
+FGDL.US,D,20221019,000000,21.82,21.82,21.8087,21.8087,986,0
+FGDL.US,D,20221020,000000,21.87,21.87,21.7988,21.7988,3103,0
+FGDL.US,D,20221021,000000,22.1613,22.1613,22.1613,22.1613,453,0
+FGDL.US,D,20221024,000000,22.12,22.12,22.0907,22.0907,187,0
+FGDL.US,D,20221025,000000,22.145,22.19,22.145,22.145,110,0
+FGDL.US,D,20221026,000000,22.2831,22.2831,22.2831,22.2831,21,0
+FGDL.US,D,20221027,000000,22.23,22.2421,22.23,22.2421,316,0
+FGDL.US,D,20221028,000000,21.88,22.02,21.48,22.0177,2719,0
+FGDL.US,D,20221031,000000,21.8503,21.8503,21.8503,21.8503,11,0
+FGDL.US,D,20221101,000000,22.065,22.065,22.065,22.065,12,0
+FGDL.US,D,20221102,000000,22,22,21.9152,21.9152,354,0
+FGDL.US,D,20221103,000000,21.8382,21.8382,21.8382,21.8382,1,0
+FGDL.US,D,20221104,000000,22.39,22.509,22.39,22.5027,840,0
+FGDL.US,D,20221107,000000,22.4194,22.4194,22.4194,22.4194,51,0
+FGDL.US,D,20221108,000000,22.96,23,22.922,22.922,43514,0
+FGDL.US,D,20221109,000000,22.93,22.93,22.825,22.825,3926,0
+FGDL.US,D,20221110,000000,23.451,23.4938,22.53,23.4938,1484,0
+FGDL.US,D,20221111,000000,23.611,23.6653,23.61,23.6653,1140,0
+FGDL.US,D,20221114,000000,23.72,23.7289,23.72,23.7289,430,0
+FGDL.US,D,20221115,000000,23.81,23.81,23.8079,23.8079,505,0
+FGDL.US,D,20221116,000000,23.7501,23.7501,23.7501,23.7501,78,0
+FGDL.US,D,20221117,000000,23.5419,23.579,23.5419,23.579,3519,0
+FGDL.US,D,20221118,000000,23.51,23.5299,23.42,23.42,1191,0
+FGDL.US,D,20221121,000000,23.26,23.28,23.26,23.28,100,0
+FGDL.US,D,20221122,000000,23.3003,23.3003,23.3003,23.3003,6,0
+FGDL.US,D,20221123,000000,24,24,23.45,23.515,512,0
+FGDL.US,D,20221125,000000,23.4742,23.4742,23.4742,23.4742,2,0
+FGDL.US,D,20221128,000000,23.4139,23.4139,23.295,23.295,1394,0
+FGDL.US,D,20221129,000000,23.4,23.4051,23.4,23.4051,353,0
+FGDL.US,D,20221130,000000,23.6097,23.695,23.6097,23.695,693,0
+FGDL.US,D,20221201,000000,24.08,24.16,24.08,24.1379,715,0
+FGDL.US,D,20221202,000000,23.905,24.065,23.885,24.065,1178,0
+FGDL.US,D,20221205,000000,23.95,23.95,23.6641,23.6641,2372,0
+FGDL.US,D,20221206,000000,23.76,23.76,23.67,23.716,328,0
+FGDL.US,D,20221207,000000,23.86,23.94,23.86,23.925,565,0
+FGDL.US,D,20221208,000000,24.005,24.005,24.005,24.005,102,0
+FGDL.US,D,20221209,000000,24.09,24.09,24.0329,24.0329,4518,0
+FGDL.US,D,20221212,000000,23.94,23.94,23.835,23.835,723,0
+FGDL.US,D,20221213,000000,24.29,24.29,24.2377,24.2377,1933,0
+FGDL.US,D,20221214,000000,24.25,24.25,24.11,24.1881,948,0
+FGDL.US,D,20221215,000000,23.805,23.82,23.79,23.8,738,0
+FGDL.US,D,20221216,000000,23.95,23.9995,23.95,23.9995,326,0
+FGDL.US,D,20221219,000000,23.97,23.97,23.925,23.925,5250,0
+FGDL.US,D,20221220,000000,24.34,24.35,24.34,24.345,491,0
+FGDL.US,D,20221221,000000,24.38,24.38,24.29,24.29,672,0
+FGDL.US,D,20221222,000000,24.03,24.03,23.99,23.99,484,0
+FGDL.US,D,20221223,000000,24.12,24.12,24.0508,24.0508,295,0
+FGDL.US,D,20221227,000000,24.45,24.45,24.265,24.265,7099,0
+FGDL.US,D,20221228,000000,24.18,24.18,24.15,24.1564,214,0
+FGDL.US,D,20221229,000000,24.34,24.34,24.29,24.29,234,0
+FGDL.US,D,20221230,000000,24.37,24.4102,24.37,24.4102,405,0
+FGDL.US,D,20230103,000000,24.79,24.79,24.57,24.605,1357,0
+FGDL.US,D,20230104,000000,24.85,24.93,24.78,24.8312,56538,0
+FGDL.US,D,20230105,000000,24.5121,24.55,24.5,24.5473,2766,0
+FGDL.US,D,20230106,000000,24.91,24.99,24.91,24.9897,954,0
+FGDL.US,D,20230109,000000,25.25,25.25,25.0476,25.0476,8652,0
+FGDL.US,D,20230110,000000,25.12,25.1485,25.12,25.1357,1228,0
+FGDL.US,D,20230111,000000,25.13,25.15,25.12,25.12,1446,0
+FGDL.US,D,20230112,000000,25.49,25.49,25.3,25.4055,836,0
+FGDL.US,D,20230113,000000,25.63,25.71,25.63,25.7081,2710,0
+FGDL.US,D,20230117,000000,25.7,25.7,25.54,25.5437,717,0
+FGDL.US,D,20230118,000000,25.64,25.64,25.4899,25.4899,192,0
+FGDL.US,D,20230119,000000,25.65,25.9,25.65,25.9,1589,0
+FGDL.US,D,20230120,000000,25.74,25.85,25.74,25.8054,1145,0
+FGDL.US,D,20230123,000000,25.76,25.86,25.76,25.8466,1206,0
+FGDL.US,D,20230124,000000,25.85,25.9308,25.7795,25.9308,1048,0
+FGDL.US,D,20230125,000000,25.97,26.0495,25.97,26.0495,643,0
+FGDL.US,D,20230126,000000,25.85,25.859,25.79,25.825,1365,0
+FGDL.US,D,20230127,000000,25.74,25.84,25.74,25.8129,9118,0
+FGDL.US,D,20230130,000000,25.82,25.82,25.725,25.725,130,0
+FGDL.US,D,20230131,000000,25.749,25.82,25.749,25.8024,3799,0
+FGDL.US,D,20230201,000000,25.75,26.1274,25.75,26.1274,1150,0
+FGDL.US,D,20230202,000000,26,26,25.5908,25.5908,412,0
+FGDL.US,D,20230203,000000,25.21,25.21,24.945,24.9694,39145,0
+FGDL.US,D,20230206,000000,25.06,25.13,24.99,25.016,3775,0
+FGDL.US,D,20230207,000000,25.12,26,25.02,25.0447,8771,0
+FGDL.US,D,20230208,000000,25.1105,25.139,25.07,25.095,2352,0
+FGDL.US,D,20230209,000000,24.9048,24.9048,24.9048,24.9048,121,0
+FGDL.US,D,20230210,000000,24.92,24.98,24.92,24.955,1527,0
+FGDL.US,D,20230213,000000,24.8112,24.8112,24.8112,24.8112,154,0
+FGDL.US,D,20230214,000000,24.68,24.89,24.68,24.83,1013,0
+FGDL.US,D,20230215,000000,24.55,24.5909,24.55,24.5909,814,0
+FGDL.US,D,20230216,000000,24.53,24.6902,24.4867,24.5874,2180,0
+FGDL.US,D,20230217,000000,24.47,24.6587,24.47,24.6587,1986,0
+FGDL.US,D,20230221,000000,24.62,24.63,24.54,24.568,503,0
+FGDL.US,D,20230222,000000,24.53,24.53,24.4196,24.4196,210,0
+FGDL.US,D,20230223,000000,24.3676,24.41,24.3676,24.405,2086044,0
+FGDL.US,D,20230224,000000,24.25,24.37,24.25,24.25,124209,0
+FGDL.US,D,20230227,000000,24.34,24.36,24.09,24.3163,1962,0
+FGDL.US,D,20230228,000000,24.45,24.454,24.45,24.454,103,0
+FGDL.US,D,20230301,000000,25.46,25.46,24.595,24.595,283,0
+FGDL.US,D,20230302,000000,24.6,24.915,24.54,24.585,3012,0
+FGDL.US,D,20230303,000000,24.69,24.81,24.69,24.81,346,0
+FGDL.US,D,20230306,000000,24.82,24.82,24.7,24.71,2835,0
+FGDL.US,D,20230307,000000,24.3879,24.3879,24.28,24.28,906,0
+FGDL.US,D,20230308,000000,24.33,24.33,24.2777,24.2777,4196,0
+FGDL.US,D,20230309,000000,24.5,24.5,24.5,24.5,278,0
+FGDL.US,D,20230310,000000,24.89,25.02,24.83,25.0159,44275,0
+FGDL.US,D,20230313,000000,25.52,25.615,25.49,25.615,5740,0
+FGDL.US,D,20230314,000000,25.51,25.54,25.4613,25.4613,26869,0
+FGDL.US,D,20230315,000000,25.69,25.92,25.66,25.67,6085,0
+FGDL.US,D,20230316,000000,25.86,25.86,25.65,25.7047,4878,0
+FGDL.US,D,20230317,000000,26.22,26.51,26.22,26.4505,3023,0
+FGDL.US,D,20230320,000000,26.37,26.4884,26.35,26.4884,845,0
+FGDL.US,D,20230321,000000,26.0455,26.1004,25.9597,25.9597,4961,0
+FGDL.US,D,20230322,000000,26.1,26.45,26.06,26.41,1254,0
+FGDL.US,D,20230323,000000,26.5,26.74,26.5,26.734,386,0
+FGDL.US,D,20230324,000000,26.71,26.71,26.4536,26.4536,465,0
+FGDL.US,D,20230327,000000,26.1,26.21,26.1,26.1928,408,0
+FGDL.US,D,20230328,000000,26.3,27.045,26.3,26.4034,8845,0
+FGDL.US,D,20230329,000000,26.29,26.3191,26.2745,26.2745,12050,0
+FGDL.US,D,20230330,000000,26.5166,26.5201,26.51,26.5201,469,0
+FGDL.US,D,20230331,000000,26.5,26.52,26.34,26.36,23966,0
+FGDL.US,D,20230403,000000,26.59,26.61,26.5574,26.5574,261,0
+FGDL.US,D,20230404,000000,27.03,27.055,27,27.055,400612,0
+FGDL.US,D,20230405,000000,27.2,27.2,27.04,27.04,859,0
+FGDL.US,D,20230406,000000,26.874,26.9099,26.85,26.85,4167,0
+FGDL.US,D,20230410,000000,26.5914,26.65,26.485,26.65,1369,0
+FGDL.US,D,20230411,000000,26.81,26.85,26.75,26.81,3325,0
+FGDL.US,D,20230412,000000,27.02,27.02,26.81,26.9365,1500,0
+FGDL.US,D,20230413,000000,27.23,27.31,27.211,27.217,5920,0
+FGDL.US,D,20230414,000000,27.1,27.1,26.7,26.82,2912,0
+FGDL.US,D,20230417,000000,26.7043,26.7299,26.56,26.695,3614,0
+FGDL.US,D,20230418,000000,26.68,26.87,26.68,26.8009,1761,0
+FGDL.US,D,20230419,000000,26.6385,26.68,26.6181,26.6743,3168,0
+FGDL.US,D,20230420,000000,26.8083,26.86,26.76,26.7773,4464,0
+FGDL.US,D,20230421,000000,26.45,26.526,26.45,26.526,10342,0
+FGDL.US,D,20230424,000000,26.589,26.6001,26.589,26.595,799,0
+FGDL.US,D,20230425,000000,26.57,26.7303,26.57,26.7303,5189,0
+FGDL.US,D,20230426,000000,26.5888,26.5888,26.5811,26.5811,667,0
+FGDL.US,D,20230427,000000,26.5,26.65,26.49,26.5891,5485,0
+FGDL.US,D,20230428,000000,26.511,26.66,26.511,26.5972,5706,0
+FGDL.US,D,20230501,000000,26.56,26.56,26.4829,26.4829,4325,0
+FGDL.US,D,20230502,000000,26.74,26.9888,26.57,26.9888,5932,0
+FGDL.US,D,20230503,000000,26.99,27.2169,26.99,27.2169,5959,0
+FGDL.US,D,20230504,000000,27.31,27.5318,27.31,27.4182,60570,0
+FGDL.US,D,20230505,000000,26.788,26.9905,26.77,26.9905,1623,0
+FGDL.US,D,20230508,000000,27.21,27.21,27.0223,27.0223,1452,0
+FGDL.US,D,20230509,000000,27.1,27.1351,27.08,27.1351,1146,0
+FGDL.US,D,20230510,000000,27.27,27.27,27.07,27.1612,941,0
+FGDL.US,D,20230511,000000,26.96,26.97,26.9472,26.95,1236,0
+FGDL.US,D,20230512,000000,26.95,26.95,26.9,26.9,1482,0
+FGDL.US,D,20230515,000000,27,27,26.95,26.95,1634,0
+FGDL.US,D,20230516,000000,26.62,26.63,26.62,26.625,900,0
+FGDL.US,D,20230517,000000,26.55,26.55,26.479,26.5202,2155,0
+FGDL.US,D,20230518,000000,26.18,26.18,26.12,26.18,24785,0
+FGDL.US,D,20230519,000000,26.1001,28.8,26.1001,26.4245,400,0
+FGDL.US,D,20230522,000000,26.37,26.3704,26.37,26.3704,1100,0
+FGDL.US,D,20230523,000000,26.35,26.415,26.3,26.415,1400,0
+FGDL.US,D,20230524,000000,26.37,26.37,26.2066,26.2066,202100,0
+FGDL.US,D,20230525,000000,25.9393,25.9393,25.9393,25.9393,100,0
+FGDL.US,D,20230526,000000,26.04,26.04,25.94,25.9802,7000,0
+FGDL.US,D,20230530,000000,26.16,26.225,26.16,26.215,938,0
+FGDL.US,D,20230531,000000,26.13,26.37,24.52,26.09,97355,0
+FGDL.US,D,20230601,000000,26.17,26.46,26.17,26.44,6621,0
+FGDL.US,D,20230602,000000,26.3953,26.3953,26.055,26.055,11925,0
+FGDL.US,D,20230605,000000,26.01,26.2341,26.01,26.2341,10544,0
+FGDL.US,D,20230606,000000,26.22,26.2601,26.17,26.245,73104,0
+FGDL.US,D,20230607,000000,26.24,26.24,25.935,25.9526,1496,0
+FGDL.US,D,20230608,000000,26.27,26.302,26.221,26.2515,5836,0
+FGDL.US,D,20230609,000000,26.2,26.25,26.2,26.205,6251,0
+FGDL.US,D,20230612,000000,26.18,26.2,26.16,26.1735,1307,0
+FGDL.US,D,20230613,000000,26.26,26.26,25.97,25.97,3008,0
+FGDL.US,D,20230614,000000,26.01,26.01,26.0032,26.0032,280,0
+FGDL.US,D,20230615,000000,26.17,26.185,26.15,26.185,711,0
+FGDL.US,D,20230616,000000,26.2,26.2,26.155,26.155,341,0
+FGDL.US,D,20230620,000000,25.84,25.93,25.84,25.8947,705186,0
+FGDL.US,D,20230621,000000,25.97,25.97,25.8516,25.8516,244,0
+FGDL.US,D,20230622,000000,25.67,25.67,25.585,25.585,741,0
+FGDL.US,D,20230623,000000,25.83,25.839,25.655,25.655,812,0
+FGDL.US,D,20230626,000000,25.6979,25.6979,25.6979,25.6979,3,0
+FGDL.US,D,20230627,000000,25.5963,25.5963,25.5754,25.5754,184,0
+FGDL.US,D,20230628,000000,25.53,25.545,25.52,25.545,1306,0
+FGDL.US,D,20230629,000000,25.53,25.53,25.4998,25.4998,603,0
+FGDL.US,D,20230630,000000,25.65,25.6588,25.65,25.6588,400130,0
+FGDL.US,D,20230703,000000,25.7099,25.7099,25.7099,25.7099,144,0
+FGDL.US,D,20230705,000000,25.76,25.76,25.615,25.615,1625,0
+FGDL.US,D,20230706,000000,25.5,25.535,25.5,25.535,36956,0
+FGDL.US,D,20230707,000000,25.7399,25.7399,25.7399,25.7399,108,0
+FGDL.US,D,20230710,000000,25.739,25.745,25.739,25.745,501,0
+FGDL.US,D,20230711,000000,25.9,25.9,25.791,25.83,960,0
+FGDL.US,D,20230712,000000,26.175,26.175,26.175,26.175,92,0
+FGDL.US,D,20230713,000000,26.18,26.205,26.18,26.205,152,0
+FGDL.US,D,20230714,000000,26.16,26.23,26.135,26.135,3631,0
+FGDL.US,D,20230717,000000,26.1414,26.17,26.1337,26.1337,2269,0
+FGDL.US,D,20230718,000000,26.2891,26.4367,26.2891,26.4367,261,0
+FGDL.US,D,20230719,000000,26.4544,26.4544,26.4544,26.4544,163,0
+FGDL.US,D,20230720,000000,26.38,26.41,26.3214,26.3214,903,0
+FGDL.US,D,20230721,000000,26.24,26.24,26.24,26.24,49,0
+FGDL.US,D,20230724,000000,26.125,26.125,26.125,26.125,17,0
+FGDL.US,D,20230725,000000,26.29,26.29,26.265,26.265,1840,0
+FGDL.US,D,20230726,000000,26.419,26.42,26.3972,26.3972,1517,0
+FGDL.US,D,20230727,000000,26.04,26.04,25.9923,25.9923,194,0
+FGDL.US,D,20230728,000000,26.03,26.1906,26.03,26.1906,1101,0
+FGDL.US,D,20230731,000000,26.265,26.265,26.265,26.265,49,0
+FGDL.US,D,20230801,000000,26.08,26.08,25.9412,25.9964,2406,0
+FGDL.US,D,20230802,000000,25.9099,25.91,25.84,25.87,7883,0
+FGDL.US,D,20230803,000000,25.869,25.87,25.835,25.835,3283,0
+FGDL.US,D,20230804,000000,25.97,25.98,25.9,25.95,1668,0
+FGDL.US,D,20230807,000000,25.887,25.887,25.887,25.887,8,0
+FGDL.US,D,20230808,000000,25.745,25.77,25.738,25.738,458,0
+FGDL.US,D,20230809,000000,25.625,25.625,25.625,25.625,69,0
+FGDL.US,D,20230810,000000,25.561,25.59,25.561,25.575,547,0
+FGDL.US,D,20230811,000000,25.575,25.575,25.575,25.575,212,0
+FGDL.US,D,20230814,000000,25.54,25.6,25.5,25.5,2498,0
+FGDL.US,D,20230815,000000,25.48,25.48,25.44,25.44,839,0
+FGDL.US,D,20230816,000000,25.41,25.41,25.29,25.29,483,0
+FGDL.US,D,20230817,000000,25.181,25.2542,25.181,25.2542,487,0
+FGDL.US,D,20230818,000000,25.27,25.27,25.2593,25.2593,385035,0
+FGDL.US,D,20230821,000000,25.305,25.3451,25.2,25.325,2374,0
+FGDL.US,D,20230822,000000,25.28,25.37,25.28,25.365,201,0
+FGDL.US,D,20230823,000000,25.625,25.625,25.625,25.625,1,0
+FGDL.US,D,20230824,000000,25.63,25.68,25.63,25.63,483,0
+FGDL.US,D,20230825,000000,25.585,25.65,25.18,25.5807,571,0
+FGDL.US,D,20230828,000000,25.46,25.76,25.46,25.67,2828,0
+FGDL.US,D,20230829,000000,25.89,25.905,25.89,25.905,271,0
+FGDL.US,D,20230830,000000,25.99,25.99,25.98,25.98,167,0
+FGDL.US,D,20230831,000000,25.99,26.01,25.93,25.9372,3132,0
+FGDL.US,D,20230901,000000,25.95,25.95,25.93,25.945,307,0
+FGDL.US,D,20230905,000000,25.79,25.79,25.7487,25.75,803,0
+FGDL.US,D,20230906,000000,25.7,25.7,25.62,25.625,736,0
+FGDL.US,D,20230907,000000,25.65,25.7,25.64,25.6498,1143,0
+FGDL.US,D,20230908,000000,25.66,25.68,25.64,25.64,97317,0
+FGDL.US,D,20230911,000000,25.75,25.77,25.695,25.695,1325,0
+FGDL.US,D,20230912,000000,25.57,25.57,25.57,25.57,51,0
+FGDL.US,D,20230913,000000,25.48,25.49,25.48,25.49,588,0
+FGDL.US,D,20230914,000000,25.511,25.511,25.511,25.511,1,0
+FGDL.US,D,20230915,000000,25.745,25.745,25.7029,25.7029,180,0
+FGDL.US,D,20230918,000000,25.95,25.95,25.75,25.8443,4187,0
+FGDL.US,D,20230919,000000,25.78,25.825,25.78,25.825,1663,0
+FGDL.US,D,20230920,000000,25.95,25.95,25.8475,25.8475,214,0
+FGDL.US,D,20230921,000000,25.69,25.7,25.6,25.664,5182,0
+FGDL.US,D,20230922,000000,25.735,25.735,25.735,25.735,108,0
+FGDL.US,D,20230925,000000,25.605,25.605,25.605,25.605,65,0
+FGDL.US,D,20230926,000000,25.43,25.43,25.36,25.4,20655,0
+FGDL.US,D,20230927,000000,25.23,25.2399,24.67,25.0802,1012,0
+FGDL.US,D,20230928,000000,24.9599,24.9599,24.9503,24.9503,466,0
+FGDL.US,D,20230929,000000,25.0062,25.0062,24.671,24.7068,2683,0
+FGDL.US,D,20231002,000000,24.5,24.5,24.45,24.45,609,0
+FGDL.US,D,20231003,000000,24.4514,24.4514,24.34,24.38,54036,0
+FGDL.US,D,20231004,000000,24.3238,24.3661,24.3238,24.3661,209,0
+FGDL.US,D,20231005,000000,24.28,24.3302,24.27,24.3302,212,0
+FGDL.US,D,20231006,000000,24.35,24.49,24.35,24.465,2738,0
+FGDL.US,D,20231009,000000,24.73,24.9003,24.73,24.9003,310,0
+FGDL.US,D,20231010,000000,24.855,24.855,24.855,24.855,743,0
+FGDL.US,D,20231011,000000,24.98,25.045,24.98,25.045,2330,0
+FGDL.US,D,20231012,000000,25.0218,25.0218,24.9747,24.9747,321,0
+FGDL.US,D,20231013,000000,25.7749,25.7749,25.7749,25.7749,10,0
+FGDL.US,D,20231016,000000,25.71,25.71,25.62,25.65,436,0
+FGDL.US,D,20231017,000000,25.72,25.72,25.6997,25.6997,325,0
+FGDL.US,D,20231018,000000,26.0971,26.0971,25.98,26.0743,2835,0
+FGDL.US,D,20231019,000000,26.08,26.3908,26.08,26.3908,2778,0
+FGDL.US,D,20231020,000000,26.6,26.6,26.455,26.455,3317,0
+FGDL.US,D,20231023,000000,26.4499,26.4499,26.311,26.3664,1006,0
+FGDL.US,D,20231024,000000,26.419,26.419,26.3555,26.3555,259,0
+FGDL.US,D,20231025,000000,26.3914,26.475,26.3914,26.475,243,0
+FGDL.US,D,20231026,000000,26.41,26.589,26.41,26.525,554,0
+FGDL.US,D,20231027,000000,26.5,26.87,26.46,26.8271,5360,0
+FGDL.US,D,20231030,000000,26.705,26.705,26.63,26.6369,511,0
+FGDL.US,D,20231031,000000,26.5349,26.5349,26.5349,26.5349,82,0
+FGDL.US,D,20231101,000000,26.6,26.6,26.34,26.4424,1264,0
+FGDL.US,D,20231102,000000,26.49,26.51,26.44,26.51,2101,0
+FGDL.US,D,20231103,000000,26.61,26.6591,26.61,26.6225,1606,0
+FGDL.US,D,20231106,000000,26.42,26.4375,26.42,26.4375,260,0
+FGDL.US,D,20231107,000000,26.315,26.315,26.315,26.315,30,0
+FGDL.US,D,20231108,000000,26.05,26.0527,26.05,26.0527,13617,0
+FGDL.US,D,20231109,000000,26.1641,26.1641,26.1641,26.1641,81,0
+FGDL.US,D,20231110,000000,26.05,26.05,25.865,25.8655,14466,0
+FGDL.US,D,20231113,000000,26.0051,26.0051,26.0051,26.0051,31,0
+FGDL.US,D,20231114,000000,26.2593,26.2593,26.2365,26.2365,394,0
+FGDL.US,D,20231115,000000,26.24,26.24,26.185,26.185,7003,0
+FGDL.US,D,20231116,000000,26.4727,26.4727,26.4727,26.4727,312,0
+FGDL.US,D,20231117,000000,26.465,26.465,26.465,26.465,70,0
+FGDL.US,D,20231120,000000,26.425,26.425,26.425,26.425,78,0
+FGDL.US,D,20231121,000000,26.75,26.75,26.7054,26.7054,1742,0
+FGDL.US,D,20231122,000000,26.6,26.6,26.6,26.6,23,0
+FGDL.US,D,20231124,000000,26.71,26.77,26.71,26.745,2346,0
+FGDL.US,D,20231127,000000,26.9008,26.9158,26.9008,26.9158,184,0
+FGDL.US,D,20231128,000000,27.12,27.29,27.12,27.2678,2305,0
+FGDL.US,D,20231129,000000,27.3351,27.3351,27.32,27.32,672,0
+FGDL.US,D,20231130,000000,27.195,27.195,27.195,27.195,59,0
+FGDL.US,D,20231201,000000,27.6818,27.6818,27.6818,27.6818,898,0
+FGDL.US,D,20231204,000000,27.37,27.37,27.0634,27.0634,514,0
+FGDL.US,D,20231205,000000,27.02,27.02,26.97,26.975,3630,0
+FGDL.US,D,20231206,000000,27.15,27.15,27.075,27.075,3844,0
+FGDL.US,D,20231207,000000,27.05,27.16,27.05,27.1134,1996,0
+FGDL.US,D,20231208,000000,26.82,26.82,26.765,26.765,189,0
+FGDL.US,D,20231211,000000,26.6093,26.6093,26.4657,26.4657,192,0
+FGDL.US,D,20231212,000000,26.48,26.48,26.47,26.47,373,0
+FGDL.US,D,20231213,000000,26.52,27.0119,26.52,27.0119,5822,0
+FGDL.US,D,20231214,000000,27.201,27.205,27.09,27.205,34700,0
+FGDL.US,D,20231215,000000,27.22,27.22,26.9769,26.9769,1096,0
+FGDL.US,D,20231218,000000,27,27.0768,27,27.0768,224,0
+FGDL.US,D,20231219,000000,27.28,27.28,27.2593,27.2593,148,0
+FGDL.US,D,20231220,000000,27.2,27.2,27.15,27.15,1011,0
+FGDL.US,D,20231221,000000,27.3069,27.3069,27.3069,27.3069,40,0
+FGDL.US,D,20231222,000000,27.5555,27.5555,27.4275,27.4275,275,0
+FGDL.US,D,20231226,000000,27.6295,27.6295,27.6295,27.6295,6,0
+FGDL.US,D,20231227,000000,27.789,27.79,27.75,27.7575,984,0
+FGDL.US,D,20231228,000000,27.8,27.8,27.6089,27.6089,358,0
+FGDL.US,D,20231229,000000,27.5633,27.5633,27.5633,27.5633,59,0
+FGDL.US,D,20240102,000000,27.5021,27.5021,27.5021,27.5021,56,0
+FGDL.US,D,20240103,000000,27.35,27.38,27.2793,27.2793,2889,0
+FGDL.US,D,20240104,000000,27.45,27.45,27.28,27.3039,3360,0
+FGDL.US,D,20240105,000000,27.35,27.5,27.31,27.31,2422,0
+FGDL.US,D,20240108,000000,27.17,27.17,27.0774,27.0774,1292,0
+FGDL.US,D,20240109,000000,27.15,27.15,27.1057,27.1066,1506,0
+FGDL.US,D,20240110,000000,27.0183,27.0183,27.0183,27.0183,91,0
+FGDL.US,D,20240111,000000,27.0926,27.0926,27.0926,27.0926,142,0
+FGDL.US,D,20240112,000000,27.2825,27.3434,27.2825,27.3434,198,0
+FGDL.US,D,20240116,000000,27.24,27.26,27.1024,27.1024,491,0
+FGDL.US,D,20240117,000000,26.795,26.795,26.795,26.795,51,0
+FGDL.US,D,20240118,000000,26.93,27.015,26.93,27.015,552,0
+FGDL.US,D,20240119,000000,27.0974,27.0974,27.0901,27.0901,130,0
+FGDL.US,D,20240122,000000,26.98,27.02,26.96,26.995,490,0
+FGDL.US,D,20240123,000000,27.01,27.1,27.01,27.1,567,0
+FGDL.US,D,20240124,000000,26.9,26.92,26.9,26.92,2474,0
+FGDL.US,D,20240125,000000,26.9743,26.9743,26.9743,26.9743,99,0
+FGDL.US,D,20240126,000000,26.9408,26.97,26.9408,26.97,354,0
+FGDL.US,D,20240129,000000,27.099,27.1472,27.065,27.1472,1204,0
+FGDL.US,D,20240130,000000,27.38,27.38,27.12,27.195,5371,0
+FGDL.US,D,20240131,000000,27.3501,27.36,27.1601,27.1675,846,0
+FGDL.US,D,20240201,000000,27.44,27.468,27.43,27.4547,748,0
+FGDL.US,D,20240202,000000,27.21,27.2125,27.21,27.2125,300,0
+FGDL.US,D,20240205,000000,26.98,27.059,26.98,27.059,303,0
+FGDL.US,D,20240206,000000,27.19,27.19,27.19,27.19,502,0
+FGDL.US,D,20240207,000000,27.2,27.27,27.1803,27.1803,2461,0
+FGDL.US,D,20240208,000000,27.155,27.155,27.155,27.155,68,0
+FGDL.US,D,20240209,000000,27.0726,27.0726,27.05,27.05,931,0
+FGDL.US,D,20240212,000000,26.925,26.9859,26.92,26.985,1205,0
+FGDL.US,D,20240213,000000,26.62,26.62,26.62,26.62,206,0
+FGDL.US,D,20240214,000000,26.5944,26.5944,26.5944,26.5944,57,0
+FGDL.US,D,20240215,000000,26.77,26.77,26.77,26.77,37,0
+FGDL.US,D,20240216,000000,26.66,26.898,26.66,26.885,3218,0
+FGDL.US,D,20240220,000000,27.11,27.11,27,27.0699,759,0
+FGDL.US,D,20240221,000000,27.07,27.07,27.0481,27.0481,2128,0
+FGDL.US,D,20240222,000000,27.07,27.07,26.9614,27.025,9168,0
+FGDL.US,D,20240223,000000,27.05,27.239,27.0408,27.1951,662,0
+FGDL.US,D,20240226,000000,27.0603,27.1453,27.0603,27.1453,1155,0
+FGDL.US,D,20240227,000000,27.101,27.115,27.101,27.115,539,0
+FGDL.US,D,20240228,000000,27.19,27.19,27.19,27.19,327,0
+FGDL.US,D,20240229,000000,27.3,27.3,27.3,27.3,113,0
+FGDL.US,D,20240301,000000,27.8344,27.8344,27.8344,27.8344,122,0
+FGDL.US,D,20240304,000000,28,28.2799,28,28.2799,3341,0
+FGDL.US,D,20240305,000000,28.45,28.46,28.41,28.43,1232,0
+FGDL.US,D,20240306,000000,28.63,28.6612,28.58,28.6612,890,0
+FGDL.US,D,20240307,000000,28.79,28.85,28.751,28.83,6995,0
+FGDL.US,D,20240308,000000,29.27,29.27,29.05,29.09,1236,0
+FGDL.US,D,20240311,000000,29.16,29.16,29.061,29.1371,985,0
+FGDL.US,D,20240312,000000,28.76,28.81,28.76,28.81,674,0
+FGDL.US,D,20240313,000000,29.0401,29.0793,28.9707,29.01,4768,0
+FGDL.US,D,20240314,000000,28.781,28.89,28.781,28.89,571,0
+FGDL.US,D,20240315,000000,28.87,28.87,28.781,28.805,4796,0
+FGDL.US,D,20240318,000000,28.72,28.84,28.72,28.83,7928,0
+FGDL.US,D,20240319,000000,28.6901,28.8099,28.6901,28.8083,454,0
+FGDL.US,D,20240320,000000,28.87,29.151,28.87,29.151,951,0
+FGDL.US,D,20240321,000000,29.05,29.15,29.05,29.1214,906,0
+FGDL.US,D,20240322,000000,29.06,29.06,28.83,28.9,54931,0
+FGDL.US,D,20240325,000000,28.99,29.105,28.99,28.9995,2266,0
+FGDL.US,D,20240326,000000,29.06,29.09,29.06,29.09,776,0
+FGDL.US,D,20240327,000000,29.22,29.2861,29.22,29.2861,370,0
+FGDL.US,D,20240328,000000,29.54,29.67,29.54,29.6649,793,0
+FGDL.US,D,20240401,000000,30.14,30.14,29.84,29.96,5260,0
+FGDL.US,D,20240402,000000,30.28,30.4168,30.17,30.4168,375,0
+FGDL.US,D,20240403,000000,30.43,30.7,30.426,30.6771,46824,0
+FGDL.US,D,20240404,000000,30.54,30.72,30.51,30.5148,2363,0
+FGDL.US,D,20240405,000000,30.63,31.14,30.63,31.026,1606,0
+FGDL.US,D,20240408,000000,31.37,31.37,31,31.2241,1879,0
+FGDL.US,D,20240409,000000,31.48,31.48,31.3,31.3937,58324,0
+FGDL.US,D,20240410,000000,31.1,31.2299,31.1,31.12,1247,0
+FGDL.US,D,20240411,000000,31.3025,31.6873,31.3025,31.6873,536,0
+FGDL.US,D,20240412,000000,32.4,32.4,31.302,31.302,1925,0
+FGDL.US,D,20240415,000000,31.45,31.8717,31.05,31.8717,3161,0
+FGDL.US,D,20240416,000000,31.79,31.9729,31.61,31.92,8046,0
+FGDL.US,D,20240417,000000,31.96,31.96,31.58,31.69,2201,0
+FGDL.US,D,20240418,000000,31.79,31.82,31.785,31.785,3481,0
+FGDL.US,D,20240419,000000,32.03,32.0493,31.9103,32.0493,2505,0
+FGDL.US,D,20240422,000000,31.2,31.2,31.1093,31.1093,21331,0
+FGDL.US,D,20240423,000000,30.92,31.0276,30.92,31.0276,423,0
+FGDL.US,D,20240424,000000,31.02,31.0498,30.97,30.97,852,0
+FGDL.US,D,20240425,000000,31.1453,31.1453,31.1453,31.1453,159,0
+FGDL.US,D,20240426,000000,31.12,31.29,31.12,31.25,7439,0
+FGDL.US,D,20240429,000000,31.13,31.32,31.13,31.1813,1324,0
+FGDL.US,D,20240430,000000,30.83,30.83,30.5992,30.5992,701,0
+FGDL.US,D,20240501,000000,30.681,30.8682,30.681,30.8682,240,0
+FGDL.US,D,20240502,000000,30.63,30.7654,30.5887,30.7654,2591,0
+FGDL.US,D,20240503,000000,30.66,30.74,30.59,30.7142,1335,0
+FGDL.US,D,20240506,000000,31.26,31.26,31.0291,31.0425,3546,0
+FGDL.US,D,20240507,000000,30.8645,30.905,30.851,30.905,631,0
+FGDL.US,D,20240508,000000,30.8248,30.8248,30.8248,30.8248,166,0
+FGDL.US,D,20240509,000000,30.99,31.2965,30.99,31.2965,394,0
+FGDL.US,D,20240510,000000,31.615,31.615,31.5614,31.5614,327,0
+FGDL.US,D,20240513,000000,31.36,31.36,31.214,31.214,4440,0
+FGDL.US,D,20240514,000000,31.37,31.465,31.37,31.465,2846,0
+FGDL.US,D,20240515,000000,31.6,31.8662,31.6,31.8662,1725,0
+FGDL.US,D,20240516,000000,31.74,31.7591,31.74,31.7591,274,0
+FGDL.US,D,20240517,000000,32.0899,32.2447,32.0899,32.2447,571,0
+FGDL.US,D,20240520,000000,32.25,32.5,32.2495,32.3859,3219,0
+FGDL.US,D,20240521,000000,32.39,32.43,32.3,32.3445,1137,0
+FGDL.US,D,20240522,000000,32.24,32.24,31.7463,31.7463,480,0
+FGDL.US,D,20240523,000000,31.1549,31.1549,31.101,31.1129,1618,0
+FGDL.US,D,20240524,000000,31.15,31.1899,31.14,31.14,696,0
+FGDL.US,D,20240528,000000,31.42,31.4734,31.42,31.4734,5894,0
+FGDL.US,D,20240529,000000,31.52,31.52,31.1821,31.1821,2449,0
+FGDL.US,D,20240530,000000,31.2316,31.2316,31.2316,31.2316,132,0
+FGDL.US,D,20240531,000000,31.28,31.28,31.0624,31.0624,1339,0
+FGDL.US,D,20240603,000000,31.19,31.3499,31.13,31.3135,2407,0
+FGDL.US,D,20240604,000000,31.33,31.33,30.95,31.05,7178,0
+FGDL.US,D,20240605,000000,31.2875,31.4799,31.2875,31.4105,3572,0
+FGDL.US,D,20240606,000000,31.51,31.715,31.51,31.6479,2276,0
+FGDL.US,D,20240607,000000,31.26,31.26,30.5546,30.5546,6862,0
+FGDL.US,D,20240610,000000,30.79,30.8885,30.73,30.8338,8946,0
+FGDL.US,D,20240611,000000,30.88,30.9,30.7702,30.8909,3615,0
+FGDL.US,D,20240612,000000,31.0399,31.1992,30.9596,30.9596,4058,0
+FGDL.US,D,20240613,000000,30.94,30.94,30.669,30.729,8632,0
+FGDL.US,D,20240614,000000,31.05,31.1799,31.04,31.156,2885,0
+FGDL.US,D,20240617,000000,31.16,31.16,30.84,30.9523,16568,0
+FGDL.US,D,20240618,000000,30.97,31.1599,30.9,31.1075,20762,0
+FGDL.US,D,20240620,000000,31.44,31.54,31.24,31.4929,6683,0
+FGDL.US,D,20240621,000000,31.66,31.66,30.9644,30.9968,9622,0
+FGDL.US,D,20240624,000000,31.12,31.169,31.0879,31.1309,7270,0
+FGDL.US,D,20240625,000000,31.24,31.24,30.9366,30.965,5016,0
+FGDL.US,D,20240626,000000,30.87,30.87,30.6001,30.7,9575,0
+FGDL.US,D,20240627,000000,31.02,31.13,30.98,31.048,9613,0
+FGDL.US,D,20240628,000000,31.2,31.2,31.0001,31.0372,4864,0
+FGDL.US,D,20240701,000000,31.28,31.28,30.999,31.1075,5066,0
+FGDL.US,D,20240702,000000,31.1,31.135,31.0169,31.1,2778,0
+FGDL.US,D,20240703,000000,31.42,31.579,31.3842,31.4493,7609,0
+FGDL.US,D,20240705,000000,31.73,31.9599,31.73,31.91,8930,0
+FGDL.US,D,20240708,000000,31.71,31.71,31.4971,31.4971,912,0
+FGDL.US,D,20240709,000000,31.7,31.7,31.419,31.55,8071,0
+FGDL.US,D,20240710,000000,31.79,31.79,31.6693,31.6693,1340,0
+FGDL.US,D,20240711,000000,32.13,32.28,32.13,32.2305,2791,0
+FGDL.US,D,20240712,000000,32.08,32.289,32.0701,32.2221,4208,0
+FGDL.US,D,20240715,000000,32.35,32.52,32.26,32.3371,2408,0
+FGDL.US,D,20240716,000000,32.805,32.9331,32.805,32.9331,2140,0
+FGDL.US,D,20240717,000000,33.25,33.25,32.74,32.8423,22371,0
+FGDL.US,D,20240718,000000,33.07,33.07,32.6059,32.6059,2376,0
+FGDL.US,D,20240719,000000,32.01,32.12,32.01,32.04,1816,0
+FGDL.US,D,20240722,000000,31.95,32.0337,31.89,32.0337,2357,0
+FGDL.US,D,20240723,000000,32.1099,32.179,32.0701,32.1455,956,0
+FGDL.US,D,20240724,000000,32.31,32.36,32.0496,32.0496,8216,0
+FGDL.US,D,20240725,000000,31.84,31.84,31.42,31.5324,9790,0
+FGDL.US,D,20240726,000000,31.889,31.889,31.8449,31.8449,225,0
+FGDL.US,D,20240729,000000,31.9,31.9,31.8182,31.8182,1307,0
+FGDL.US,D,20240730,000000,31.9552,32.1403,31.93,32.1403,4154,0
+FGDL.US,D,20240731,000000,32.42,32.7007,32.316,32.7007,1927,0
+FGDL.US,D,20240801,000000,32.79,32.8,32.522,32.6054,9495,0
+FGDL.US,D,20240802,000000,32.8948,32.8948,32.32,32.5414,10154,0
+FGDL.US,D,20240805,000000,31.89,32.21,31.89,32.1797,35484,0
+FGDL.US,D,20240806,000000,32.19,32.19,31.83,31.8687,4634,0
+FGDL.US,D,20240807,000000,32.07,32.1,31.8615,31.8615,2851,0
+FGDL.US,D,20240808,000000,32.45,32.64,32.285,32.4556,22119,0
+FGDL.US,D,20240809,000000,32.41,32.5409,32.4,32.5409,1711,0
+FGDL.US,D,20240812,000000,32.92,33.13,32.7928,33.0599,3362,0
+FGDL.US,D,20240813,000000,33.24,33.249,33.035,33.0735,3984,0
+FGDL.US,D,20240814,000000,32.95,33,32.5401,32.7272,6009,0
+FGDL.US,D,20240815,000000,32.98,32.98,32.825,32.8661,1635,0
+FGDL.US,D,20240816,000000,33.17,33.57,33.17,33.5647,5342,0
+FGDL.US,D,20240819,000000,33.53,33.54,33.26,33.4751,14182,0
+FGDL.US,D,20240820,000000,33.81,33.83,33.5,33.565,5099,0
+FGDL.US,D,20240821,000000,33.55,33.605,33.4092,33.59,2304,0
+FGDL.US,D,20240822,000000,33.56,33.56,33.089,33.1205,4181,0
+FGDL.US,D,20240823,000000,33.42,33.585,33.42,33.5171,1434,0
+FGDL.US,D,20240826,000000,33.77,33.77,33.58,33.621,3890,0
+FGDL.US,D,20240827,000000,33.39,33.705,33.39,33.705,1416,0
+FGDL.US,D,20240828,000000,33.57,33.57,33.395,33.5515,3741,0
+FGDL.US,D,20240829,000000,33.49,33.789,33.49,33.7,12401,0
+FGDL.US,D,20240830,000000,33.79,33.79,33.3,33.4186,3605,0
+FGDL.US,D,20240903,000000,33.42,33.42,32.94,33.31,6731,0
+FGDL.US,D,20240904,000000,33.28,33.35,33.25,33.305,4527,0
+FGDL.US,D,20240905,000000,33.51,33.67,33.5,33.5701,6258,0
+FGDL.US,D,20240906,000000,33.57,33.57,33.15,33.3147,11862,0
+FGDL.US,D,20240909,000000,33.39,33.46,33.31,33.4523,3683,0
+FGDL.US,D,20240910,000000,33.66,33.66,33.53,33.5909,6776,0
+FGDL.US,D,20240911,000000,33.6,33.65,33.46,33.5264,4567,0
+FGDL.US,D,20240912,000000,33.83,34.1899,33.83,34.135,17572,0
+FGDL.US,D,20240913,000000,34.48,34.61,34.3892,34.533,7064,0
+FGDL.US,D,20240916,000000,34.7,34.7,34.425,34.4694,26224,0
+FGDL.US,D,20240917,000000,34.46,34.59,34.24,34.365,2820,0
+FGDL.US,D,20240918,000000,34.55,34.8099,34.12,34.15,10870,0
+FGDL.US,D,20240919,000000,34.72,34.76,34.412,34.6454,19691,0
+FGDL.US,D,20240920,000000,35,35.12,34.9,35.068,4494,0
+FGDL.US,D,20240923,000000,35.25,35.25,35.11,35.165,9758,0
+FGDL.US,D,20240924,000000,35.27,35.669,35.255,35.6212,17320,0
+FGDL.US,D,20240925,000000,35.63,35.74,35.438,35.6,24837,0
+FGDL.US,D,20240926,000000,35.79,35.83,35.5,35.7209,7937,0
+FGDL.US,D,20240927,000000,35.71,35.71,35.33,35.435,5179,0
+FGDL.US,D,20240930,000000,35.24,35.44,35.11,35.1982,4951,0
+FGDL.US,D,20241001,000000,35.55,35.74,35.4488,35.5298,15465,0
+FGDL.US,D,20241002,000000,35.67,35.679,35.3899,35.5686,19522,0
+FGDL.US,D,20241003,000000,35.47,35.6281,35.31,35.5318,21879,0
+FGDL.US,D,20241004,000000,35.6,35.6562,35.4,35.5011,9812,0
+FGDL.US,D,20241007,000000,35.52,35.52,35.3252,35.3573,14907,0
+FGDL.US,D,20241008,000000,35.4,35.4,34.8503,35.0657,9362,0
+FGDL.US,D,20241009,000000,34.9424,34.9899,34.79,34.8722,10215,0
+FGDL.US,D,20241010,000000,35.03,35.2,35.025,35.17,7310,0
+FGDL.US,D,20241011,000000,35.45,35.74,35.39,35.55,15522,0
+FGDL.US,D,20241014,000000,35.62,35.62,35.32,35.4313,10587,0
+FGDL.US,D,20241015,000000,35.57,35.68,35.435,35.615,5904,0
+FGDL.US,D,20241016,000000,35.78,35.84,35.7,35.7654,18906,0
+FGDL.US,D,20241017,000000,36,36.039,35.8424,35.9811,6120,0
+FGDL.US,D,20241018,000000,36.46,36.46,36.155,36.3958,14861,0
+FGDL.US,D,20241021,000000,36.85,36.85,36.26,36.39,31921,0
+FGDL.US,D,20241022,000000,36.89,36.89,36.53,36.78,22892,0
+FGDL.US,D,20241023,000000,36.89,36.89,36.2501,36.39,33933,0
+FGDL.US,D,20241024,000000,36.92,36.92,36.3801,36.68,26125,0
+FGDL.US,D,20241025,000000,36.78,36.86,36.6,36.795,47299,0
+FGDL.US,D,20241028,000000,36.92,36.92,36.7,36.8,29574,0
+FGDL.US,D,20241029,000000,37.1,37.37,36.955,37.37,34656,0
+FGDL.US,D,20241030,000000,37.33,37.44,37.0601,37.39,34957,0
+FGDL.US,D,20241031,000000,37.26,37.26,36.65,37.03,23915,0
+FGDL.US,D,20241101,000000,36.82,37.0199,36.66,36.66,17358,0
+FGDL.US,D,20241104,000000,36.91,36.91,36.6601,36.73,38092,0
+FGDL.US,D,20241105,000000,36.89,36.89,36.62,36.83,22512,0
+FGDL.US,D,20241106,000000,35.83,35.84,35.45,35.6293,30587,0
+FGDL.US,D,20241107,000000,36,36.2735,36,36.2735,21007,0
+FGDL.US,D,20241108,000000,36.27,36.27,35.89,35.95,21915,0
+FGDL.US,D,20241111,000000,35.39,35.4,34.91,35.1394,51382,0
+FGDL.US,D,20241112,000000,35.035,35.035,34.7,34.87,28241,0
+FGDL.US,D,20241113,000000,35.17,35.22,34.38,34.51,109704,0
+FGDL.US,D,20241114,000000,34.17,34.4988,34.1334,34.3851,25986,0
+FGDL.US,D,20241115,000000,34.435,34.55,34.2,34.36,29248,0
+FGDL.US,D,20241118,000000,34.949,35.025,34.82,34.89,26377,0
+FGDL.US,D,20241119,000000,35.25,35.4,35.04,35.32,51208,0
+FGDL.US,D,20241120,000000,35.5,35.61,35.385,35.53,27095,0
+FGDL.US,D,20241121,000000,35.725,35.9,35.66,35.81,36059,0
+FGDL.US,D,20241122,000000,36.13,36.3861,35.96,36.34,31965,0
+FGDL.US,D,20241125,000000,35.4407,35.56,35.0021,35.2741,87053,0
+FGDL.US,D,20241126,000000,35.1,35.46,35,35.2459,77180,0
+FGDL.US,D,20241127,000000,35.61,35.71,35.3,35.4232,69127,0
+FGDL.US,D,20241129,000000,35.6824,35.79,35.5377,35.66,9476,0
+FGDL.US,D,20241202,000000,35.64,35.64,35.2761,35.36,53387,0
+FGDL.US,D,20241203,000000,35.475,35.61,35.3092,35.43,56205,0
+FGDL.US,D,20241204,000000,35.57,35.74,35.505,35.59,36494,0
+FGDL.US,D,20241205,000000,35.55,35.6,35.1345,35.19,30998,0
+FGDL.US,D,20241206,000000,35.245,35.43,35.19,35.35,19558,0
+FGDL.US,D,20241209,000000,35.8,35.95,35.56,35.56,17875,0
+FGDL.US,D,20241210,000000,36.08,36.15,36.0001,36.085,15677,0
+FGDL.US,D,20241211,000000,36.21,36.49,36.03,36.39,12709,0
+FGDL.US,D,20241212,000000,36.0244,36.07,35.855,35.96,78025,0
+FGDL.US,D,20241213,000000,35.62,35.75,35.4975,35.4975,30825,0
+FGDL.US,D,20241216,000000,35.72,35.73,35.4001,35.47,34369,0
+FGDL.US,D,20241217,000000,35.21,35.4661,35.1951,35.3,52926,0
+FGDL.US,D,20241218,000000,35.3574,35.42,34.5406,34.76,21476,0
+FGDL.US,D,20241219,000000,34.77,34.77,34.53,34.67,19446,0
+FGDL.US,D,20241220,000000,34.98,35.2,34.97,35.09,32035,0
+FGDL.US,D,20241223,000000,35.1397,35.1397,34.82,34.95,14552,0
+FGDL.US,D,20241224,000000,35.0092,35.07,34.82,34.975,3223,0
+FGDL.US,D,20241226,000000,35.021,35.3754,35.02,35.15,10645,0
+FGDL.US,D,20241227,000000,35.1045,35.1045,34.86,35.1,10189,0
+FGDL.US,D,20241230,000000,34.82,35,34.7201,35,24678,0
+FGDL.US,D,20241231,000000,35,35.23,34.83,35.09,10754,0
+FGDL.US,D,20250102,000000,35.35,35.68,35.35,35.49,28956,0
+FGDL.US,D,20250103,000000,35.5664,35.58,35.28,35.4,18485,0
+FGDL.US,D,20250106,000000,35.26,35.42,35.0262,35.25,33210,0
+FGDL.US,D,20250107,000000,35.72,35.72,35.3601,35.57,7937,0
+FGDL.US,D,20250108,000000,35.77,35.8,35.42,35.6965,25728,0
+FGDL.US,D,20250110,000000,36.0864,36.32,36.0089,36.16,28816,0
+FGDL.US,D,20250113,000000,35.59,35.87,35.571,35.75,24932,0
+FGDL.US,D,20250114,000000,35.625,35.93,35.5283,35.89,8247,0
+FGDL.US,D,20250115,000000,35.7601,36.17,35.7601,36.15,25120,0
+FGDL.US,D,20250116,000000,36.29,36.4727,36.24,36.4,16856,0
+FGDL.US,D,20250117,000000,36.32,36.47,36.1301,36.21,20821,0
+FGDL.US,D,20250121,000000,36.5,36.85,36.435,36.6767,26310,0
+FGDL.US,D,20250122,000000,36.75,37.075,36.75,36.98,23735,0
+FGDL.US,D,20250123,000000,36.73,37.49,36.63,36.94,27375,0
+FGDL.US,D,20250124,000000,37.2,37.34,37.1125,37.19,11474,0
+FGDL.US,D,20250127,000000,36.73,36.89,36.5,36.7,46543,0
+FGDL.US,D,20250128,000000,36.904,37.06,36.81,37.06,11667,0
+FGDL.US,D,20250129,000000,36.94,37.02,36.8371,36.92,17000,0
+FGDL.US,D,20250130,000000,37.24,37.53,37.16,37.53,20134,0
+FGDL.US,D,20250131,000000,37.6889,37.74,37.4065,37.6,40731,0
+FGDL.US,D,20250203,000000,37.7998,38,37.668,37.77,136110,0
+FGDL.US,D,20250204,000000,38.1,38.23,37.86,38.18,85301,0
+FGDL.US,D,20250205,000000,38.49,38.67,38.36,38.4074,69757,0
+FGDL.US,D,20250206,000000,38.39,38.52,37.978,38.44,46469,0
+FGDL.US,D,20250207,000000,38.3679,39.14,38.315,38.38,38748,0
+FGDL.US,D,20250210,000000,38.99,39.12,38.87,39.04,90862,0
+FGDL.US,D,20250211,000000,38.855,39.09,38.75,38.91,89754,0
+FGDL.US,D,20250212,000000,38.86,39.08,38.718,38.96,80549,0
+FGDL.US,D,20250213,000000,39.04,39.46,38.96,39.46,90938,0
+FGDL.US,D,20250214,000000,39.32,39.48,38.6001,38.69,87147,0
+FGDL.US,D,20250218,000000,39.1852,39.515,39,39.34,86235,0
+FGDL.US,D,20250219,000000,39.42,39.5117,39,39.5,123880,0
+FGDL.US,D,20250220,000000,39.2474,39.615,39.14,39.37,79704,0
+FGDL.US,D,20250221,000000,39.38,39.5,39.09,39.34,165326,0
+FGDL.US,D,20250224,000000,39.43,39.56,39.18,39.56,139291,0
+FGDL.US,D,20250225,000000,39.4582,39.55,38.592,39.04,138519,0
+FGDL.US,D,20250226,000000,38.72,39.1359,38.72,39.08,52880,0
+FGDL.US,D,20250227,000000,38.6677,38.76,38.3,38.5,111217,0
+FGDL.US,D,20250228,000000,38.0982,38.215,37.787,38.21,63591,0
+FGDL.US,D,20250303,000000,38.46,38.7836,38.37,38.75,55346,0
+FGDL.US,D,20250304,000000,39.085,39.155,38.83,39.12,262980,0
+FGDL.US,D,20250305,000000,38.93,39.23,38.84,39.05,148649,0
+FGDL.US,D,20250306,000000,39.01,39.127,38.88,38.9,100184,0
+FGDL.US,D,20250307,000000,39.1825,39.28,38.7876,38.99,79696,0
+FGDL.US,D,20250310,000000,38.99,39.13,38.53,38.67,56140,0
+FGDL.US,D,20250311,000000,39,39.23,38.97,39.13,95292,0
+FGDL.US,D,20250312,000000,39,39.45,38.89,39.3,72334,0
+FGDL.US,D,20250313,000000,39.42,40,39.3811,40,77824,0
+FGDL.US,D,20250314,000000,40.19,40.19,39.7501,39.95,140814,0
+FGDL.US,D,20250317,000000,40.05,40.21,39.92,40.18,148339,0
+FGDL.US,D,20250318,000000,40.59,40.67,40.39,40.65,120103,0
+FGDL.US,D,20250319,000000,40.67,40.82,40.4121,40.82,100075,0
+FGDL.US,D,20250320,000000,40.62,40.81,40.48,40.77,75678,0
+FGDL.US,D,20250321,000000,40.555,40.76,40.17,40.45,63303,0
+FGDL.US,D,20250324,000000,40.5,40.665,40.04,40.25,77690,0
+FGDL.US,D,20250325,000000,40.55,40.5726,40.26,40.44,74237,0
+FGDL.US,D,20250326,000000,40.38,40.4794,40.25,40.41,48010,0
+FGDL.US,D,20250327,000000,40.665,40.9624,40.5595,40.89,108976,0
+FGDL.US,D,20250328,000000,41.15,41.34,41.03,41.24,109641,0
+FGDL.US,D,20250331,000000,41.615,41.85,41.41,41.83,226229,0
+FGDL.US,D,20250401,000000,41.98,42.1,41.35,41.57,187515,0
+FGDL.US,D,20250402,000000,41.85,42.0198,41.63,41.87,193083,0
+FGDL.US,D,20250403,000000,41.04,41.97,41.04,41.42,327041,0
+FGDL.US,D,20250404,000000,41.1,41.26,40.2101,40.64,228581,0
+FGDL.US,D,20250407,000000,40.3,40.6,39.44,39.61,291701,0
+FGDL.US,D,20250408,000000,40.325,40.4564,39.75,40,72953,0
+FGDL.US,D,20250409,000000,41.12,41.4341,40.6726,41.42,211491,0
+FGDL.US,D,20250410,000000,41.87,42.5279,41.6428,42.41,192365,0
+FGDL.US,D,20250411,000000,43.28,43.4799,43.09,43.34,369814,0
+FGDL.US,D,20250414,000000,43,43.16,42.6555,43.07,194387,0
+FGDL.US,D,20250415,000000,43.11,43.24,42.94,43.21,199650,0
+FGDL.US,D,20250416,000000,44.32,44.73,44,44.64,245061,0
+FGDL.US,D,20250417,000000,44.48,45.5,44,44.46,198114,0
+FGDL.US,D,20250421,000000,45.7584,45.9896,45.5,45.88,402084,0
+FGDL.US,D,20250422,000000,46.1,46.15,45.03,45.22,313698,0
+FGDL.US,D,20250423,000000,44.08,44.25,43.5001,44.09,193343,0
+FGDL.US,D,20250424,000000,44.49,44.72,44.1691,44.72,83523,0
+FGDL.US,D,20250425,000000,43.66,44.22,43.53,44.22,71567,0
+FGDL.US,D,20250428,000000,44.012,44.75,43.9262,44.71,73773,0
+FGDL.US,D,20250429,000000,44.38,44.5996,44.15,44.46,63663,0
+FGDL.US,D,20250430,000000,44.235,44.505,43.95,44,60608,0
+FGDL.US,D,20250501,000000,43,43.2505,42.79,43.03,84463,0
+FGDL.US,D,20250502,000000,43.505,43.5916,42.981,43.1,54334,0
+FGDL.US,D,20250505,000000,44.39,44.64,44.07,44.38,73449,0
+FGDL.US,D,20250506,000000,45.33,45.81,45.155,45.81,127493,0
+FGDL.US,D,20250507,000000,45.25,45.4819,44.99,45.12,57179,0
+FGDL.US,D,20250508,000000,44.94,45.02,43.852,44.25,68226,0
+FGDL.US,D,20250509,000000,44.648,44.73,44.37,44.58,41141,0
+FGDL.US,D,20250512,000000,43.22,43.45,42.95,43,136738,0
+FGDL.US,D,20250513,000000,43.3998,43.4641,43.0428,43.31,41954,0
+FGDL.US,D,20250514,000000,42.5,42.74,42.27,42.54,101970,0
+FGDL.US,D,20250515,000000,42.6792,43.19,42.45,43.06,68856,0
+FGDL.US,D,20250516,000000,42.51,42.7034,42.35,42.7,40630,0
+FGDL.US,D,20250519,000000,43.1028,43.32,43.0253,43.25,51231,0
+FGDL.US,D,20250520,000000,43.2,43.9999,43.16,43.91,24739,0
+FGDL.US,D,20250521,000000,44.195,44.46,44.02,44.43,37582,0
+FGDL.US,D,20250522,000000,44.33,44.33,43.76,43.9,47509,0
+FGDL.US,D,20250523,000000,44.85,44.9712,44.55,44.81,61137,0
+FGDL.US,D,20250527,000000,44.225,44.2699,43.84,44.2,40993,0
+FGDL.US,D,20250528,000000,44.12,44.2551,43.9,44.14,15911,0
+FGDL.US,D,20250529,000000,44.3,44.5599,44.1,44.39,57134,0
+FGDL.US,D,20250530,000000,44.06,44.1194,43.63,44.1,29173,0
+FGDL.US,D,20250602,000000,44.9262,45.2,44.78,45.1,40192,0
+FGDL.US,D,20250603,000000,44.875,44.9964,44.5901,44.8,47358,0
+FGDL.US,D,20250604,000000,44.8,45.1395,44.73,45.08,37456,0
+FGDL.US,D,20250605,000000,45.1,45.25,44.6401,44.85,28490,0
+FGDL.US,D,20250606,000000,44.7612,44.8416,44.2213,44.26,54043,0
+FGDL.US,D,20250609,000000,44.25,44.67,44.171,44.361,32999,0
+FGDL.US,D,20250610,000000,44.6,44.72,44.31,44.31,24943,0
+FGDL.US,D,20250611,000000,44.46,44.7825,44.31,44.63,23855,0
+FGDL.US,D,20250612,000000,45.195,45.44,45.06,45.15,18635,0
+FGDL.US,D,20250613,000000,45.99,46,45.7,45.84,51916,0
+FGDL.US,D,20250616,000000,45.635,45.7376,45.15,45.3,43971,0
+FGDL.US,D,20250617,000000,45.37,45.4857,45,45.31,56251,0
+FGDL.US,D,20250618,000000,45.4632,45.6,44.94,45.08,63137,0
+FGDL.US,D,20250620,000000,44.82,45.12,44.82,45.05,39286,0
+FGDL.US,D,20250623,000000,45.1191,45.4029,45,45.1928,101489,0
+FGDL.US,D,20250624,000000,44.3303,44.5376,43.99,44.31,101908,0
+FGDL.US,D,20250625,000000,44.27,44.6,44.17,44.56,24894,0
+FGDL.US,D,20250626,000000,44.23,44.59,44.17,44.48,58898,0
+FGDL.US,D,20250627,000000,43.41,43.8655,43.41,43.58,61664,0
+FGDL.US,D,20250630,000000,43.75,44.1404,43.73,43.97,32427,0
+FGDL.US,D,20250701,000000,44.64,44.85,44.48,44.5,23080,0
+FGDL.US,D,20250702,000000,44.705,44.96,44.52,44.73,24785,0
+FGDL.US,D,20250703,000000,44.5158,44.6059,44.32,44.43,28465,0
+FGDL.US,D,20250707,000000,44.14,44.74,44.1001,44.7,82995,0
+FGDL.US,D,20250708,000000,44.51,44.51,43.92,44.11,42341,0
+FGDL.US,D,20250709,000000,44.1499,44.44,43.9897,44.375,50620,0
+FGDL.US,D,20250710,000000,44.5199,44.54,44.15,44.31,30744,0
+FGDL.US,D,20250711,000000,44.8313,45,44.64,44.73,24301,0
+FGDL.US,D,20250714,000000,44.7647,44.8775,44.6025,44.615,13168,0
+FGDL.US,D,20250715,000000,44.64,44.8639,44.34,44.38,26794,0
+FGDL.US,D,20250716,000000,44.585,45.03,44.338,44.6,25317,0
+FGDL.US,D,20250717,000000,44.185,44.74,44.17,44.5,18733,0
+FGDL.US,D,20250718,000000,44.9592,44.9592,44.61,44.61,32261,0
+FGDL.US,D,20250721,000000,45.1597,45.4,45.13,45.29,28917,0
+FGDL.US,D,20250722,000000,45.77,45.8,45.55,45.76,31339,0
+FGDL.US,D,20250723,000000,45.58,45.6226,45.15,45.18,47263,0
+FGDL.US,D,20250724,000000,44.9105,45.16,44.83,44.9,49534,0
+FGDL.US,D,20250725,000000,44.7157,44.8,44.3433,44.47,28928,0
+FGDL.US,D,20250728,000000,44.34,44.4541,44.075,44.21,34233,0
+FGDL.US,D,20250729,000000,44.3595,44.62,44.2102,44.54,14933,0
+FGDL.US,D,20250730,000000,44.07,44.26,43.56,43.56,50110,0
+FGDL.US,D,20250731,000000,44.25,44.25,43.86,44.08,15571,0
+FGDL.US,D,20250801,000000,44.7797,45,44.54,44.73,22603,0
+FGDL.US,D,20250804,000000,45.07,45.17,44.83,45.05,35310,0
+FGDL.US,D,20250805,000000,45.085,45.36,44.94,45.15,48951,0
+FGDL.US,D,20250806,000000,44.88,45.08,44.87,44.93,128853,0
+FGDL.US,D,20250807,000000,45.11,45.4414,45.03,45.4,34965,0
+FGDL.US,D,20250808,000000,45.4476,45.49,45.0147,45.36,51222,0
+FGDL.US,D,20250811,000000,44.8442,44.95,44.5,44.85,37463,0
+FGDL.US,D,20250812,000000,44.5967,44.88,44.51,44.59,28258,0
+FGDL.US,D,20250813,000000,44.81,45.05,44.65,44.737,46862,0
+FGDL.US,D,20250814,000000,44.66,44.8571,44.4546,44.59,42202,0
+FGDL.US,D,20250815,000000,44.58,44.7542,44.46,44.51,19995,0
+FGDL.US,D,20250818,000000,44.635,44.72,44.43,44.43,25614,0
+FGDL.US,D,20250819,000000,44.5,44.6,44.2,44.268,19929,0
+FGDL.US,D,20250820,000000,44.53,44.83,44.53,44.68,40049,0
+FGDL.US,D,20250821,000000,44.5,44.77,44.48,44.48,50765,0
+FGDL.US,D,20250822,000000,44.4162,45.18,44.4162,44.94,24301,0
+FGDL.US,D,20250825,000000,45,45.19,44.8822,44.918,35216,0
+FGDL.US,D,20250826,000000,45.2035,45.41,45.0775,45.41,17242,0
+FGDL.US,D,20250827,000000,45.28,45.49,45.0975,45.29,51043,0
+FGDL.US,D,20250828,000000,45.5499,45.7899,45.0805,45.58,42348,0
+FGDL.US,D,20250829,000000,45.64,46.24,45.64,46.03,20117,0
+FGDL.US,D,20250902,000000,46.6012,47.38,46.5,47.11,63865,0
+FGDL.US,D,20250903,000000,47.4983,47.8562,47.35,47.65,66992,0
+FGDL.US,D,20250904,000000,47.5057,47.55,47.1783,47.45,56314,0
+FGDL.US,D,20250905,000000,47.82,48.2084,47.66,48.06,35023,0
+FGDL.US,D,20250908,000000,48.2671,48.7899,48.2671,48.62,88459,0
+FGDL.US,D,20250909,000000,49,49.1857,48.33,48.55,57583,0
+FGDL.US,D,20250910,000000,48.81,49.04,48.54,48.72,58970,0
+FGDL.US,D,20250911,000000,48.54,48.66,48.3029,48.63,51793,0
+FGDL.US,D,20250912,000000,48.83,48.9772,48.65,48.74,27552,0
+FGDL.US,D,20250915,000000,48.98,49.3399,48.85,49.21,55437,0
+FGDL.US,D,20250916,000000,49.4948,49.615,49.12,49.35,1695462,0
+FGDL.US,D,20250917,000000,49.33,49.42,48.7195,49.07,209027,0
+FGDL.US,D,20250918,000000,49.01,49.13,48.5105,48.7,170556,0
+FGDL.US,D,20250919,000000,48.9633,49.25,48.69,49.24,38621,0
+FGDL.US,D,20250922,000000,49.8808,50.275,49.63,50.07,171572,0
+FGDL.US,D,20250923,000000,50.72,50.73,50.1618,50.28,137590,0
+FGDL.US,D,20250924,000000,50.416,50.5,49.5804,49.91,169336,0
+FGDL.US,D,20250925,000000,49.965,50.2586,49.6301,50.12,90760,0
+FGDL.US,D,20250926,000000,50.1612,50.65,50.14,50.42,114205,0
+FGDL.US,D,20250929,000000,51.2,51.355,50.9637,51.24,102562,0
+FGDL.US,D,20250930,000000,51.1,51.72,50.84,51.66,132616,0
+FGDL.US,D,20251001,000000,51.64,52.05,51.56,51.71,141196,0
+FGDL.US,D,20251002,000000,51.9,52.04,51.0101,51.58,137482,0
+FGDL.US,D,20251003,000000,51.9,52.1014,51.76,52.02,71479,0
+FGDL.US,D,20251006,000000,52.52,53.19,52.4823,52.98,106380,0
+FGDL.US,D,20251007,000000,53.125,53.405,52.98,53.27,152715,0
+FGDL.US,D,20251008,000000,54.01,54.692,53.81,54.12,264744,0
+FGDL.US,D,20251009,000000,54.1896,54.29,52.77,53.13,194227,0
+FGDL.US,D,20251010,000000,53.1841,53.8476,53.07,53.67,130458,0
+FGDL.US,D,20251013,000000,54.73,55.1171,54.5315,55.01,126951,0
+FGDL.US,D,20251014,000000,55,55.6499,54.9,55.44,112613,0
+FGDL.US,D,20251015,000000,56.01,56.4076,55.8,56.37,105466,0
+FGDL.US,D,20251016,000000,56.8332,57.68,56.68,57.58,156788,0
+FGDL.US,D,20251017,000000,57.74,57.83,55.9501,56.58,159501,0
+FGDL.US,D,20251020,000000,57.68,58.82,57.25,58.58,191101,0
+FGDL.US,D,20251021,000000,56.28,56.42,54.501,54.98,155957,0
+FGDL.US,D,20251022,000000,53.94,54.8665,53.44,54.64,182622,0
+FGDL.US,D,20251023,000000,55.1,55.5272,55.01,55.05,48512,0
+FGDL.US,D,20251024,000000,55,55.3092,54.75,54.88,39032,0
+FGDL.US,D,20251027,000000,53.95,54.09,53.02,53.13,93768,0
+FGDL.US,D,20251028,000000,52.11,53,52,52.72,80929,0
+FGDL.US,D,20251029,000000,53.59,53.8,52.3,52.3,56930,0
+FGDL.US,D,20251030,000000,52.87,53.8441,52.8,53.74,64066,0
+FGDL.US,D,20251031,000000,53.745,53.98,53.0988,53.29,49209,0
+FGDL.US,D,20251103,000000,53.56,53.7335,53.27,53.45,27351,0
+FGDL.US,D,20251104,000000,52.8,53.0895,52.28,52.61,66710,0
+FGDL.US,D,20251105,000000,53.04,53.235,52.88,52.9,30531,0
+FGDL.US,D,20251106,000000,53.2,53.3798,52.975,53.1,22759,0
+FGDL.US,D,20251107,000000,53.4899,53.698,53.1,53.48,33757,0
+FGDL.US,D,20251110,000000,54.565,55,54.431,54.78,42429,0
+FGDL.US,D,20251111,000000,55.01,55.22,54.7,55,31429,0
+FGDL.US,D,20251112,000000,55.175,56.24,55.01,56.06,34563,0
+FGDL.US,D,20251113,000000,56.24,56.4699,55.3111,55.47,39306,0
+FGDL.US,D,20251114,000000,54.1015,54.92,53.915,54.64,44482,0
+FGDL.US,D,20251117,000000,54.375,54.5699,53.56,53.81,69135,0
+FGDL.US,D,20251118,000000,54.5585,54.65,53.9535,54.65,58755,0
+FGDL.US,D,20251119,000000,55.016,55.05,54.09,54.46,40870,0
+FGDL.US,D,20251120,000000,54.55,54.885,53.97,54.49,74008,0
+FGDL.US,D,20251121,000000,54.45,54.7,54.135,54.69,39641,0
+FGDL.US,D,20251124,000000,54.5273,55.25,54.28,55.25,43369,0
+FGDL.US,D,20251125,000000,55,55.57,54.77,55.17,31444,0
+FGDL.US,D,20251126,000000,55.255,55.7492,55.17,55.42,39065,0
+FGDL.US,D,20251128,000000,56.18,57.1291,55.9401,56.74,21810,0
+FGDL.US,D,20251201,000000,56.745,56.81,56.3387,56.63,27808,0
+FGDL.US,D,20251202,000000,56.435,56.51,55.69,56.28,51456,0
+FGDL.US,D,20251203,000000,56.5,56.6156,55.99,56.25,17932,0
+FGDL.US,D,20251204,000000,56.13,56.38,55.97,56.23,28410,0
+FGDL.US,D,20251205,000000,56.4108,56.8601,56.01,56.01,31915,0
+FGDL.US,D,20251208,000000,56.3015,56.3015,55.77,55.82,32601,0
+FGDL.US,D,20251209,000000,56.1547,56.44,55.91,56.14,21008,0
+FGDL.US,D,20251210,000000,55.8897,56.58,55.8701,56.58,15153,0
+FGDL.US,D,20251211,000000,56.347,57.16,56.3,57.01,21887,0
+FGDL.US,D,20251212,000000,57.6478,58.0864,56.94,57.437,11790,0
+FGDL.US,D,20251215,000000,57.7073,57.77,57.28,57.51,35826,0
+FGDL.US,D,20251216,000000,57.7999,57.8,57.28,57.47,24553,0
+FGDL.US,D,20251217,000000,57.645,58,57.61,58,15194,0
+FGDL.US,D,20251218,000000,57.58,58.37,57.57,57.89,42172,0
+FGDL.US,D,20251219,000000,57.5,58.18,57.5,57.992,28424,0
+FGDL.US,D,20251222,000000,58.7948,59.33,58.7948,59.1662,144170,0
+FGDL.US,D,20251223,000000,59.49,60,59.144,60,33414,0
+FGDL.US,D,20251224,000000,59.7,59.81,59.3,59.81,14049,0
+FGDL.US,D,20251226,000000,60.39,60.84,60.01,60.4778,440044,0
+FGDL.US,D,20251229,000000,58.56,58.8299,57.3528,57.897,84461,0
+FGDL.US,D,20251230,000000,58.413,58.58,57.78,58.04,90017,0
+FGDL.US,D,20251231,000000,57.88,57.94,57.23,57.6,84535,0
+FGDL.US,D,20260102,000000,58.19,58.8,57.4763,57.97,375141,0
+FGDL.US,D,20260105,000000,59.09,59.43,58.93,59.11,38697,0
+FGDL.US,D,20260106,000000,59.74,60.05,59.4,59.996,31736,0
+FGDL.US,D,20260107,000000,59.1418,59.6624,58.91,59.63,26809,0
+FGDL.US,D,20260108,000000,59.25,59.66,59.05,59.63,33912,0
+FGDL.US,D,20260109,000000,59.95,62.209,59.775,60.015,43517,0
+FGDL.US,D,20260112,000000,61,61.76,61,61.2318,71922,0
+FGDL.US,D,20260113,000000,61.64,61.8425,60.85,61.0682,40764,0
+FGDL.US,D,20260114,000000,61.7687,61.94,61.25,61.89,75183,0
+FGDL.US,D,20260115,000000,61.4301,61.705,61.14,61.51,31355,0
+FGDL.US,D,20260116,000000,61.44,61.555,60.79,61.28,30365,0
+FGDL.US,D,20260120,000000,63.8,63.8,62.58,63.56,71307,0
+FGDL.US,D,20260121,000000,64.9799,65.199,63.5,64.76,91016,0
+FGDL.US,D,20260122,000000,64.345,65.82,64.345,65.59,61828,0
+FGDL.US,D,20260123,000000,65.8,66.59,65.7891,66.55,91491,0
+FGDL.US,D,20260126,000000,67.86,68.22,66.8,67.36,214748,0
+FGDL.US,D,20260127,000000,67.35,69.1999,67.25,69.155,52124,0
+FGDL.US,D,20260128,000000,70.2292,72.54,69.927,71.7789,142323,0
+FGDL.US,D,20260129,000000,74.24,74.24,67.71,72.09,183848,0
+FGDL.US,D,20260130,000000,67.34,68.11,62.51,64.52,193883,0
+FGDL.US,D,20260202,000000,62.69,64.0399,61,62.12,128186,0
+FGDL.US,D,20260203,000000,65.57,66.4387,65,66.03,65687,0
+FGDL.US,D,20260204,000000,66.9023,67.19,63.13,66.2,42993,0
+FGDL.US,D,20260205,000000,63.74,65.34,63.74,63.9,32027,0
+FGDL.US,D,20260206,000000,65.7584,66.42,65.46,65.98,48024,0
+FGDL.US,D,20260209,000000,67,67.8999,66.81,67.83,55831,0
+FGDL.US,D,20260210,000000,67.28,67.51,66.38,66.98,41669,0
+FGDL.US,D,20260211,000000,67.68,67.9416,67.06,67.895,21291,0
+FGDL.US,D,20260212,000000,67.495,67.58,65.3,65.3,27478,0
+FGDL.US,D,20260213,000000,66.5,67.3699,66.38,66.88,14954,0
+FGDL.US,D,20260217,000000,65.2893,65.43,64.47,65.14,33317,0
+FGDL.US,D,20260218,000000,66.18,66.8345,66.13,66.3,41454,0
diff --git a/daily/us/nyse etfs/1/flbr.us.txt b/daily/us/nyse etfs/1/flbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43a146779d5050a36c9a7c303afb7ac89b1fdf60
--- /dev/null
+++ b/daily/us/nyse etfs/1/flbr.us.txt	
@@ -0,0 +1,2067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLBR.US,D,20171107,000000,20.5582,20.5582,20.3676,20.3676,384.5374423836,0
+FLBR.US,D,20171108,000000,20.4997,20.4997,20.4997,20.4997,268.0109446916,0
+FLBR.US,D,20171109,000000,20.4346,20.5337,20.4346,20.4346,2763.7966588948,0
+FLBR.US,D,20171110,000000,20.1344,20.1344,20.1344,20.1344,324.1555299432,0
+FLBR.US,D,20171113,000000,19.8937,19.9069,19.8691,19.8691,2763.7966588948,0
+FLBR.US,D,20171114,000000,19.7776,19.7776,19.4443,19.4519,123242.66128625,0
+FLBR.US,D,20171115,000000,19.4037,19.5274,19.4037,19.5274,1634.5489630796,0
+FLBR.US,D,20171116,000000,19.8861,20.1429,19.8861,20.1429,960.8139400604,0
+FLBR.US,D,20171117,000000,20.1759,20.4761,20.1759,20.4761,6250.05760348,0
+FLBR.US,D,20171120,000000,20.5337,20.6932,20.5337,20.6932,524.369239614,0
+FLBR.US,D,20171121,000000,20.8915,20.8915,20.7763,20.7763,602.7597926068,0
+FLBR.US,D,20171122,000000,20.95,21.001,20.95,21.001,4087.9614053948,0
+FLBR.US,D,20171124,000000,20.9396,20.9396,20.9396,20.9396,1263.7828340596,0
+FLBR.US,D,20171127,000000,20.7338,20.7338,20.7178,20.7263,2939.64573723,0
+FLBR.US,D,20171128,000000,21.1756,21.1756,21.1747,21.1747,1200.2229262276,0
+FLBR.US,D,20171129,000000,20.5167,20.5261,20.5167,20.5261,1115.4763824516,0
+FLBR.US,D,20171130,000000,20.1684,20.1684,19.9258,19.9749,1443.8692395836,0
+FLBR.US,D,20171201,000000,20.0938,20.2005,19.8163,20.1684,2492.6077188116,0
+FLBR.US,D,20171204,000000,20.3921,20.4837,20.3921,20.4837,3643.0420505708,0
+FLBR.US,D,20171205,000000,20.58,20.58,20.5677,20.5677,1050.8571428224,0
+FLBR.US,D,20171207,000000,19.5925,19.9749,19.5142,19.9258,9792.4631333168,0
+FLBR.US,D,20171208,000000,20.192,20.192,20.0249,20.0249,463.9873271736,0
+FLBR.US,D,20171211,000000,19.9985,19.9985,19.9258,19.9673,3507.4475805292,0
+FLBR.US,D,20171212,000000,19.8021,20.1759,19.8021,20.1759,6372.9400919552,0
+FLBR.US,D,20171213,000000,20.0683,20.0683,20.0683,20.0683,119.7044930836,0
+FLBR.US,D,20171214,000000,19.6265,19.6265,19.5557,19.5925,9134.6180872556,0
+FLBR.US,D,20171218,000000,20.1268,20.1608,20.0759,20.1268,10815.777649412,0
+FLBR.US,D,20171219,000000,20.0107,20.0136,19.8484,19.8484,5229.9210827764,0
+FLBR.US,D,20171221,000000,20.4506,20.4874,20.4431,20.4837,26803.213132754,0
+FLBR.US,D,20171229,000000,21.0548,21.0548,20.9717,20.9717,692.8029953688,0
+FLBR.US,D,20180104,000000,22.129,22.129,21.9214,21.9591,3530.7528800676,0
+FLBR.US,D,20180105,000000,22.0564,22.0809,21.8846,22.0715,13546.735022594,0
+FLBR.US,D,20180108,000000,22.0639,22.1479,22.0564,22.1432,468572.11519188,0
+FLBR.US,D,20180109,000000,22.0564,22.0564,21.8562,21.8562,6611.2897463252,0
+FLBR.US,D,20180110,000000,21.8968,21.8968,21.8062,21.8062,7209.8122117432,0
+FLBR.US,D,20180111,000000,21.9893,22.2971,21.9591,22.2971,52780.147463693,0
+FLBR.US,D,20180112,000000,22.2867,22.3131,22.2291,22.3131,1482.0051842828,0
+FLBR.US,D,20180116,000000,22.4472,22.4472,22.332,22.3801,1511.6664746044,0
+FLBR.US,D,20180117,000000,22.6388,22.6388,22.6228,22.6228,24024.585828699,0
+FLBR.US,D,20180118,000000,22.838,22.838,22.7049,22.7983,1440.691244192,0
+FLBR.US,D,20180119,000000,22.8559,22.9871,22.821,22.9871,1108.0610598712,0
+FLBR.US,D,20180122,000000,22.9711,22.9711,22.9711,22.9711,209.7476958456,0
+FLBR.US,D,20180123,000000,22.6633,22.7341,22.5378,22.5973,356869.81450433,0
+FLBR.US,D,20180124,000000,23.2807,24.0708,23.2807,24.0708,6697.0956218984,0
+FLBR.US,D,20180125,000000,24.0387,24.371,24.0387,24.3285,72680.754605892,0
+FLBR.US,D,20180126,000000,24.1218,24.5711,24.1218,24.5551,13947.162441935,0
+FLBR.US,D,20180129,000000,24.304,24.304,24.0708,24.0973,17737.451612317,0
+FLBR.US,D,20180130,000000,23.9387,24.0217,23.8065,24.0217,2364.4285713504,0
+FLBR.US,D,20180131,000000,24.3295,24.3635,24.0859,24.1454,5100.682603518,0
+FLBR.US,D,20180201,000000,24.371,24.371,24.3125,24.3333,4306.183755618,0
+FLBR.US,D,20180202,000000,23.7555,23.7555,23.5214,23.5214,2245.783410064,0
+FLBR.US,D,20180205,000000,23.2052,23.2127,22.5217,22.5416,13381.47926223,0
+FLBR.US,D,20180206,000000,22.5463,23.5639,22.5463,23.4884,4653.6445850996,0
+FLBR.US,D,20180207,000000,22.7143,22.7143,22.7143,22.7143,4983.0967740288,0
+FLBR.US,D,20180208,000000,22.0394,22.0394,22.0394,22.0394,6271.244239424,0
+FLBR.US,D,20180209,000000,22.5132,22.5557,22.2055,22.5501,2736.2540321676,0
+FLBR.US,D,20180212,000000,22.6633,22.838,22.4972,22.6954,3668.4660137036,0
+FLBR.US,D,20180213,000000,22.6954,22.6954,22.6388,22.6388,5009.5800689588,0
+FLBR.US,D,20180214,000000,22.6803,23.529,22.6803,23.529,4046.647465304,0
+FLBR.US,D,20180215,000000,23.6876,23.6876,23.5611,23.6309,783.905529928,0
+FLBR.US,D,20180216,000000,23.7385,23.7385,23.6961,23.6961,3760.62788006,0
+FLBR.US,D,20180220,000000,23.5545,23.9302,23.5545,23.8065,2304.04665891,0
+FLBR.US,D,20180221,000000,24.1058,24.1143,24.101,24.101,1001.068548354,0
+FLBR.US,D,20180222,000000,24.1803,24.2313,24.0973,24.2219,5969.334677222,0
+FLBR.US,D,20180223,000000,24.152,24.355,24.152,24.3418,3347.488479152,0
+FLBR.US,D,20180226,000000,24.5966,24.5966,24.5098,24.5627,1732.007488422,0
+FLBR.US,D,20180227,000000,24.438,24.438,24.1737,24.1737,6015.9452762988,0
+FLBR.US,D,20180228,000000,24.0973,24.0973,23.8462,23.8462,6419.550691032,0
+FLBR.US,D,20180301,000000,23.9547,23.9547,23.5139,23.748,11692.904377494,0
+FLBR.US,D,20180302,000000,23.5214,23.5214,23.5214,23.5214,246.8243087476,0
+FLBR.US,D,20180305,000000,23.9302,23.9302,23.9302,23.9302,332.6301843208,0
+FLBR.US,D,20180306,000000,24.1454,24.1548,24.1218,24.1548,20748.072579959,0
+FLBR.US,D,20180307,000000,23.9878,23.9878,23.5885,23.8339,3265.9199307676,0
+FLBR.US,D,20180308,000000,23.8131,23.8131,23.4799,23.5885,4332.667050548,0
+FLBR.US,D,20180309,000000,23.9047,24.0623,23.8386,23.9462,14441.870391228,0
+FLBR.US,D,20180312,000000,24.1303,24.1898,24.1058,24.1058,4563.6013823376,0
+FLBR.US,D,20180313,000000,24.2389,24.2389,23.9651,23.9727,2664.219469958,0
+FLBR.US,D,20180314,000000,23.8792,23.8792,23.8131,23.8301,2323.1146312596,0
+FLBR.US,D,20180315,000000,23.6309,23.6309,23.3138,23.3562,3567.8294929696,0
+FLBR.US,D,20180316,000000,23.2212,23.529,23.2212,23.4129,27568.050690333,0
+FLBR.US,D,20180319,000000,23.2052,23.2713,23.0041,23.1391,20948.28628963,0
+FLBR.US,D,20180320,000000,23.1127,23.1467,23.0598,23.0598,2638.7955068252,0
+FLBR.US,D,20180321,000000,23.1297,23.4969,23.1297,23.4969,3639.8640551792,0
+FLBR.US,D,20180322,000000,23.2052,23.2807,23.0636,23.0636,4583.7286864844,0
+FLBR.US,D,20180323,000000,23.1542,23.3959,22.9786,23.0306,15409.040322071,0
+FLBR.US,D,20180326,000000,23.4214,23.4629,23.1127,23.3374,17521.347925688,0
+FLBR.US,D,20180327,000000,23.1891,23.1891,22.8304,22.8559,4741.5691242672,0
+FLBR.US,D,20180328,000000,22.6633,22.6633,22.5463,22.5888,16752.273040921,0
+FLBR.US,D,20180329,000000,22.9786,23.4563,22.9786,23.4487,5094.3266127348,0
+FLBR.US,D,20180402,000000,23.3959,23.4535,22.9786,23.0334,6662.1376725908,0
+FLBR.US,D,20180403,000000,23.2892,23.3562,23.2467,23.2467,4893.0535712668,0
+FLBR.US,D,20180404,000000,22.4292,22.821,22.3471,22.8144,44711.21716442,0
+FLBR.US,D,20180405,000000,23.4129,23.4308,23.0598,23.0806,6301.9648615428,0
+FLBR.US,D,20180406,000000,22.9135,22.9475,22.4972,22.6294,4460.8461980092,0
+FLBR.US,D,20180409,000000,22.5302,22.5302,21.9978,21.9978,5404.7108293144,0
+FLBR.US,D,20180410,000000,22.0809,22.4727,22.0639,22.4292,5328.438939916,0
+FLBR.US,D,20180411,000000,22.6718,22.6718,22.6718,22.6718,119.7044930836,0
+FLBR.US,D,20180412,000000,22.7143,22.7143,22.7143,22.7143,119.7044930836,0
+FLBR.US,D,20180413,000000,22.2971,22.2971,22.2971,22.2971,179.0270737268,0
+FLBR.US,D,20180417,000000,22.0054,22.332,22.0054,22.332,1607.0063363524,0
+FLBR.US,D,20180418,000000,22.9956,22.9956,22.9956,22.9956,469.2839861596,0
+FLBR.US,D,20180419,000000,22.821,22.8805,22.821,22.8805,1230.9435483464,0
+FLBR.US,D,20180420,000000,22.5557,22.6803,22.5557,22.6803,479.8773041316,0
+FLBR.US,D,20180423,000000,22.4056,22.4056,22.332,22.3613,77838.641126459,0
+FLBR.US,D,20180424,000000,22.6133,22.6133,22.3027,22.3093,3735.2039169272,0
+FLBR.US,D,20180425,000000,22.0299,22.0535,22.0299,22.0535,2367.606566742,0
+FLBR.US,D,20180426,000000,22.2385,22.4151,22.2385,22.4151,5133.5218892312,0
+FLBR.US,D,20180427,000000,22.5793,22.5793,22.5793,22.5793,318.8588709572,0
+FLBR.US,D,20180430,000000,22.3509,22.3509,22.2131,22.2131,1444.9285713808,0
+FLBR.US,D,20180501,000000,21.7637,21.9299,21.7637,21.9138,2707.6520736432,0
+FLBR.US,D,20180502,000000,21.7297,21.7297,21.6391,21.6618,835.8127879908,0
+FLBR.US,D,20180503,000000,21.5145,21.5145,21.2974,21.3814,12883.593317546,0
+FLBR.US,D,20180504,000000,21.2143,21.5306,21.2143,21.3899,32747.123846844,0
+FLBR.US,D,20180507,000000,21.1964,21.1964,21.1303,21.1407,854.8807603404,0
+FLBR.US,D,20180508,000000,21.0897,21.0897,21.0548,21.0548,1097.4677418992,0
+FLBR.US,D,20180509,000000,21.1813,21.2625,21.1388,21.2625,2819.9412441464,0
+FLBR.US,D,20180510,000000,21.9469,21.9469,21.9148,21.9195,1951.2891704424,0
+FLBR.US,D,20180511,000000,21.7883,21.7883,21.4475,21.4947,695.9809907604,0
+FLBR.US,D,20180514,000000,21.472,21.472,21.2143,21.2294,17707.790321995,0
+FLBR.US,D,20180515,000000,20.7385,21.0227,20.7385,20.9896,1920.5685483236,0
+FLBR.US,D,20180516,000000,21.2379,21.2379,21.2379,21.2379,709.752304124,0
+FLBR.US,D,20180517,000000,20.8962,20.8962,20.3128,20.4544,12148.41705029,0
+FLBR.US,D,20180518,000000,19.8965,20.0891,19.6558,19.9985,13136.773617077,0
+FLBR.US,D,20180521,000000,20.3893,20.3893,20.0891,20.0938,3099.6048386072,0
+FLBR.US,D,20180522,000000,20.6366,20.6366,20.6139,20.6139,2837.9498846988,0
+FLBR.US,D,20180523,000000,20.2052,20.2363,20.1967,20.2231,2711.889400832,0
+FLBR.US,D,20180524,000000,19.7474,19.7879,19.6294,19.7728,13464.107142412,0
+FLBR.US,D,20180525,000000,19.4963,19.4963,19.3707,19.3707,870.7707372984,0
+FLBR.US,D,20180529,000000,18.4994,18.6655,18.2058,18.3229,53260.024767824,0
+FLBR.US,D,20180530,000000,18.3569,18.5815,18.1142,18.422,38322.387095507,0
+FLBR.US,D,20180531,000000,18.556,18.6212,18.5051,18.556,11395.23214248,0
+FLBR.US,D,20180601,000000,18.5721,18.6212,18.1312,18.4626,18394.237326581,0
+FLBR.US,D,20180604,000000,18.7732,18.9516,18.7137,18.9063,1679.040898562,0
+FLBR.US,D,20180605,000000,18.6297,18.6297,18.1718,18.1718,8533.9769582432,0
+FLBR.US,D,20180606,000000,18.0803,18.0803,17.8339,17.8339,4668.4752302604,0
+FLBR.US,D,20180607,000000,17.2968,17.2968,16.3886,17.0051,27050.037441502,0
+FLBR.US,D,20180608,000000,17.5082,17.8141,17.0051,17.5979,76457.27246291,0
+FLBR.US,D,20180611,000000,17.9387,17.9472,17.5073,17.5479,9879.3283406872,0
+FLBR.US,D,20180612,000000,17.6885,17.7555,17.6139,17.6139,1567.811059856,0
+FLBR.US,D,20180613,000000,17.5554,17.5809,17.2071,17.4487,2667.3974653496,0
+FLBR.US,D,20180614,000000,17.5479,17.6054,17.0173,17.0173,1850.6526497084,0
+FLBR.US,D,20180615,000000,16.7728,17.0645,16.7728,16.9824,1822.050691184,0
+FLBR.US,D,20180618,000000,16.7502,16.8229,16.7502,16.8229,8479.951036586,0
+FLBR.US,D,20180619,000000,16.5897,17.3015,16.5897,17.2165,1631.370967688,0
+FLBR.US,D,20180620,000000,17.3713,17.4384,17.1797,17.1797,3407.8703915924,0
+FLBR.US,D,20180621,000000,17.0305,17.0305,16.7757,16.7757,6385.6520735216,0
+FLBR.US,D,20180622,000000,16.8946,16.8946,16.7521,16.8587,5889.884792432,0
+FLBR.US,D,20180625,000000,16.7521,16.9031,16.7521,16.9031,2366.5472349448,0
+FLBR.US,D,20180626,000000,16.8181,16.9003,16.8181,16.9003,443.8600230268,0
+FLBR.US,D,20180627,000000,16.7757,16.7757,16.3688,16.3688,4537.1180874076,0
+FLBR.US,D,20180628,000000,16.6407,16.6435,16.6322,16.6435,1082.6370967384,0
+FLBR.US,D,20180629,000000,16.9805,16.9881,16.8521,16.8767,1072.0437787664,0
+FLBR.US,D,20180702,000000,16.6747,16.6747,16.6067,16.6662,89922.438937119,0
+FLBR.US,D,20180703,000000,17.1589,17.1589,17.1589,17.1589,1164.2056451228,0
+FLBR.US,D,20180705,000000,17.2193,17.2193,16.9881,17.0513,5502.1693546568,0
+FLBR.US,D,20180706,000000,16.9711,17.1495,16.9711,17.1495,942.805299508,0
+FLBR.US,D,20180709,000000,17.6338,17.6857,17.5564,17.596,8154.7361748456,0
+FLBR.US,D,20180710,000000,17.6338,17.7008,17.6338,17.7008,2242.6054146724,0
+FLBR.US,D,20180711,000000,17.4629,17.4629,17.344,17.344,528.6065668028,0
+FLBR.US,D,20180712,000000,17.5564,17.6838,17.5299,17.5299,2115.4855990084,0
+FLBR.US,D,20180713,000000,17.8122,17.8443,17.8122,17.8443,237.2903225728,0
+FLBR.US,D,20180716,000000,17.8877,17.9122,17.849,17.9122,2780.74596765,0
+FLBR.US,D,20180718,000000,18.32,18.32,18.2842,18.2842,610.1751151872,0
+FLBR.US,D,20180720,000000,18.9053,18.9468,18.7901,18.8779,93641.752877088,0
+FLBR.US,D,20180723,000000,18.7429,18.7429,18.6165,18.7005,5631.4078339152,0
+FLBR.US,D,20180724,000000,19.0752,19.2017,19.0573,19.0922,10208.780529616,0
+FLBR.US,D,20180725,000000,19.3896,19.6369,19.3896,19.5331,11755.404953528,0
+FLBR.US,D,20180726,000000,19.4811,19.5246,19.4811,19.5066,1651.4982718348,0
+FLBR.US,D,20180727,000000,19.4972,19.5066,19.4972,19.5066,802.9735022776,0
+FLBR.US,D,20180730,000000,19.5907,19.5907,19.4226,19.5066,2138.7908985468,0
+FLBR.US,D,20180731,000000,19.1385,19.1385,19.1262,19.1262,1360.1820276048,0
+FLBR.US,D,20180801,000000,19.2272,19.2272,19.0224,19.1338,1084.7557603328,0
+FLBR.US,D,20180802,000000,18.8204,18.8534,18.7429,18.7429,693.862327166,0
+FLBR.US,D,20180803,000000,19.7946,19.872,19.77,19.872,918.4406681724,0
+FLBR.US,D,20180806,000000,19.7606,19.7606,19.7606,19.7606,165.2557603632,0
+FLBR.US,D,20180807,000000,19.8559,19.8559,19.8559,19.8559,437.5040322436,0
+FLBR.US,D,20180808,000000,19.4311,19.466,19.2017,19.2017,2638.7955068252,0
+FLBR.US,D,20180809,000000,18.9487,18.9487,18.641,18.7741,7092.226382254,0
+FLBR.US,D,20180810,000000,18.2351,18.2351,17.9103,18.0227,2394.089861672,0
+FLBR.US,D,20180813,000000,17.6913,17.9387,17.5384,17.9132,342997.86462,0
+FLBR.US,D,20180814,000000,18.2521,18.2521,18.2351,18.2351,2489.42972342,0
+FLBR.US,D,20180815,000000,17.9037,18.0991,17.8924,17.8924,4480.973502156,0
+FLBR.US,D,20180816,000000,18.0661,18.0661,17.7102,17.8603,7019.1324882472,0
+FLBR.US,D,20180817,000000,17.4468,17.5384,17.4468,17.5384,430.0887096632,0
+FLBR.US,D,20180820,000000,17.3855,17.4034,17.3855,17.4034,1079.4591013468,0
+FLBR.US,D,20180821,000000,17.2335,17.2467,16.9295,16.9295,1234.121543738,0
+FLBR.US,D,20180822,000000,16.8861,16.8861,16.8701,16.8701,947.0426266968,0
+FLBR.US,D,20180823,000000,17.174,17.174,16.5982,16.5982,7188.6255757992,0
+FLBR.US,D,20180824,000000,16.9031,16.9031,16.9031,16.9031,120.7638248808,0
+FLBR.US,D,20180827,000000,17.2335,17.242,17.1854,17.1854,2007.433755694,0
+FLBR.US,D,20180828,000000,17.039,17.039,16.9295,16.9295,618.6497695648,0
+FLBR.US,D,20180829,000000,17.1665,17.293,17.1665,17.292,720.345622096,0
+FLBR.US,D,20180830,000000,16.9201,16.9201,16.5718,16.7341,5273.3536864616,0
+FLBR.US,D,20180831,000000,16.9503,17.0041,16.6992,17.0041,5778.654953726,0
+FLBR.US,D,20180904,000000,16.4878,16.4878,16.348,16.348,28462.12672717,0
+FLBR.US,D,20180905,000000,16.2414,16.5085,16.2414,16.4188,2223.5374423228,0
+FLBR.US,D,20180906,000000,16.4878,16.7587,16.4878,16.7587,439.622695838,0
+FLBR.US,D,20180907,000000,17.0305,17.2014,17.0041,17.1287,21124.135367965,0
+FLBR.US,D,20180910,000000,16.8427,16.8606,16.8427,16.8427,1434.3352534088,0
+FLBR.US,D,20180911,000000,16.3188,16.3679,16.2593,16.3679,1425.8605990312,0
+FLBR.US,D,20180912,000000,16.4443,16.5472,16.4443,16.5378,4386.6929722052,0
+FLBR.US,D,20180913,000000,16.4273,16.4273,16.2149,16.2329,14313.691243766,0
+FLBR.US,D,20180914,000000,16.2329,16.2329,16.2329,16.2329,131.3571428528,0
+FLBR.US,D,20180917,000000,16.4708,16.8351,16.4708,16.8351,742857.4821183,0
+FLBR.US,D,20180918,000000,17.141,17.141,17.141,17.141,241.5276497616,0
+FLBR.US,D,20180919,000000,17.1665,17.1665,17.1665,17.1665,2357.01324877,0
+FLBR.US,D,20180920,000000,17.3949,17.3949,17.3883,17.3883,723.5236174876,0
+FLBR.US,D,20180921,000000,17.5913,17.7678,17.5913,17.7678,654.6670506696,0
+FLBR.US,D,20180924,000000,17.7518,17.7518,17.7518,17.7518,170.5524193492,0
+FLBR.US,D,20180926,000000,17.7933,17.7933,17.7499,17.7499,680.0910138024,0
+FLBR.US,D,20180927,000000,17.9811,18.1341,17.9811,18.1341,843.2281105712,0
+FLBR.US,D,20180928,000000,17.8877,17.8877,17.8443,17.8443,4013.8081795908,0
+FLBR.US,D,20181001,000000,17.8282,17.8603,17.8282,17.8603,1183.2736174724,0
+FLBR.US,D,20181002,000000,18.5645,18.8336,18.5645,18.7949,2221.4187787284,0
+FLBR.US,D,20181003,000000,19.3197,19.3197,19.3197,19.3197,452.3346774044,0
+FLBR.US,D,20181004,000000,19.0158,19.3981,19.0158,19.3981,445.9786866212,0
+FLBR.US,D,20181005,000000,19.5831,19.5831,19.3377,19.3801,4201.3099076952,0
+FLBR.US,D,20181008,000000,20.8216,20.8547,20.4893,20.7508,8347.534561936,0
+FLBR.US,D,20181009,000000,20.6772,21.085,20.6772,21.0416,2748.966013734,0
+FLBR.US,D,20181010,000000,20.6262,20.6262,20.1608,20.1608,15286.157833596,0
+FLBR.US,D,20181011,000000,20.2977,20.4988,19.9909,20.0098,2578.4135943848,0
+FLBR.US,D,20181012,000000,20.1844,20.3128,20.1844,20.3128,674.7943548164,0
+FLBR.US,D,20181015,000000,20.3128,20.4478,20.2448,20.2977,5344.328916874,0
+FLBR.US,D,20181016,000000,20.6866,20.8037,20.6441,20.6441,947.0426266968,0
+FLBR.US,D,20181017,000000,20.8037,21.2285,20.7716,21.1567,6237.3456219136,0
+FLBR.US,D,20181018,000000,20.8037,20.8037,20.6961,20.6961,931.1526497388,0
+FLBR.US,D,20181019,000000,20.5073,20.6338,20.4988,20.6338,1920.5685483236,0
+FLBR.US,D,20181022,000000,21.0076,21.0755,20.8547,21.0501,112450.18893637,0
+FLBR.US,D,20181023,000000,20.5592,20.9491,20.5592,20.8886,10787.175690888,0
+FLBR.US,D,20181024,000000,20.6262,20.6262,20.2883,20.3128,7493.7131333928,0
+FLBR.US,D,20181025,000000,20.3128,20.8301,20.3128,20.6923,2407.8611750356,0
+FLBR.US,D,20181026,000000,20.7367,21.1615,20.7367,21.1615,10448.189515784,0
+FLBR.US,D,20181029,000000,21.8477,21.8572,20.3553,20.4827,17278.760944129,0
+FLBR.US,D,20181030,000000,20.6441,21.1445,20.6441,21.0935,7169.5576034496,0
+FLBR.US,D,20181031,000000,21.3389,21.3389,20.9396,21.3314,24930.314515305,0
+FLBR.US,D,20181101,000000,21.7212,21.8525,21.7146,21.7146,2969.3070275516,0
+FLBR.US,D,20181102,000000,22.0847,22.0932,21.7977,21.9846,20896.379031567,0
+FLBR.US,D,20181105,000000,21.8987,21.9752,21.7382,21.8298,2436.46313356,0
+FLBR.US,D,20181106,000000,21.6108,21.6108,21.4154,21.4154,1406.7926266816,0
+FLBR.US,D,20181107,000000,21.1029,21.3729,21.1029,21.3049,1395.1399769124,0
+FLBR.US,D,20181108,000000,21.1775,21.1784,20.7074,20.7461,1968.2384791976,0
+FLBR.US,D,20181109,000000,20.7952,20.8886,20.5252,20.8886,5958.74135925,0
+FLBR.US,D,20181112,000000,20.6961,20.8122,20.5592,20.6102,47730.31278644,0
+FLBR.US,D,20181113,000000,20.3128,20.3676,20.1929,20.2288,7090.1077186596,0
+FLBR.US,D,20181114,000000,20.4988,20.5837,20.4837,20.5677,5153.649193378,0
+FLBR.US,D,20181115,000000,20.9745,21.2294,20.9745,21.2285,327713.82544999,0
+FLBR.US,D,20181116,000000,21.0265,21.3729,21.0265,21.3729,997.8905529624,0
+FLBR.US,D,20181120,000000,20.7876,20.7876,20.5158,20.6177,3456.5996542636,0
+FLBR.US,D,20181121,000000,20.8641,20.8971,20.8641,20.8641,2260.6140552248,0
+FLBR.US,D,20181123,000000,20.5422,20.5422,20.5422,20.5422,251.0616359364,0
+FLBR.US,D,20181126,000000,20.2109,20.3128,19.7039,19.7861,1786.0334100792,0
+FLBR.US,D,20181127,000000,20.0579,20.6262,20.0579,20.6007,5006.4020735672,0
+FLBR.US,D,20181128,000000,20.7952,21.0472,20.4903,21.0472,21755.497119096,0
+FLBR.US,D,20181129,000000,21.1615,21.1935,20.983,21.118,12992.704492658,0
+FLBR.US,D,20181130,000000,21.118,21.186,20.9576,21.035,5691.7897463556,0
+FLBR.US,D,20181203,000000,21.5513,21.5608,21.1615,21.186,5067.8433178048,0
+FLBR.US,D,20181204,000000,21.3314,21.388,20.7876,20.7876,4184.36059894,0
+FLBR.US,D,20181206,000000,20.1844,20.9576,20.1844,20.9576,4971.4441242596,0
+FLBR.US,D,20181207,000000,20.9311,21.017,20.5073,20.5073,2425.869815588,0
+FLBR.US,D,20181210,000000,20.2382,20.2618,19.9654,19.9654,2530.7436635108,0
+FLBR.US,D,20181211,000000,20.2109,20.2109,19.9484,20.1448,4641.9919353304,0
+FLBR.US,D,20181212,000000,20.6687,20.7197,20.4874,20.4874,6081.6238477252,0
+FLBR.US,D,20181213,000000,20.4148,20.546,20.4148,20.546,733.0576036624,0
+FLBR.US,D,20181214,000000,20.4742,20.4742,20.2892,20.2901,1123.9510368292,0
+FLBR.US,D,20181217,000000,20.2883,20.2883,20.0532,20.0532,485.1739631176,0
+FLBR.US,D,20181218,000000,20.1523,20.2977,20.1523,20.1655,5476.745391524,0
+FLBR.US,D,20181219,000000,20.4742,20.5951,19.8219,19.8767,4316.77707359,0
+FLBR.US,D,20181220,000000,20.3572,20.3572,20.0976,20.1967,9930.1762669528,0
+FLBR.US,D,20181221,000000,19.9343,19.9343,19.9343,19.9343,54.0259216572,0
+FLBR.US,D,20181224,000000,20.0211,20.0211,19.7058,19.7058,5910.0120965788,0
+FLBR.US,D,20181226,000000,19.6718,19.9749,19.6718,19.9749,1087.9337557244,0
+FLBR.US,D,20181227,000000,19.82,20.2986,19.82,20.2986,4423.7695851072,0
+FLBR.US,D,20181228,000000,20.5044,20.5658,20.461,20.5441,8833.7678568508,0
+FLBR.US,D,20181231,000000,20.6876,20.6876,20.4138,20.5271,9564.7067969188,0
+FLBR.US,D,20190102,000000,20.9906,21.911,20.9906,21.9015,7546.6797232528,0
+FLBR.US,D,20190103,000000,21.9015,22.0346,21.8138,22.0346,25955.747694994,0
+FLBR.US,D,20190104,000000,21.9799,22.6039,21.9799,22.552,4952.37615191,0
+FLBR.US,D,20190107,000000,22.552,22.5859,22.2829,22.2924,1379.2499999544,0
+FLBR.US,D,20190108,000000,22.4387,22.5756,22.4387,22.5756,1974.5944699808,0
+FLBR.US,D,20190109,000000,22.8729,23.1221,22.8729,23.1221,3382.4464284596,0
+FLBR.US,D,20190110,000000,23.1495,23.1854,22.9607,23.0891,5042.419354672,0
+FLBR.US,D,20190111,000000,22.9078,23.0221,22.9078,23.0221,3167.402073628,0
+FLBR.US,D,20190114,000000,22.9154,23.3326,22.9003,23.1684,2136.6722349524,0
+FLBR.US,D,20190115,000000,23.2043,23.2043,23.0268,23.0268,3483.0829491936,0
+FLBR.US,D,20190116,000000,22.9343,23.073,22.9343,23.0334,1905.7379031628,0
+FLBR.US,D,20190117,000000,22.8474,23.1967,22.8474,23.1967,1036.0264976616,0
+FLBR.US,D,20190118,000000,23.3166,23.3166,23.2288,23.3166,5240.5144007484,0
+FLBR.US,D,20190122,000000,23.1759,23.1759,22.7162,22.7162,2811.4665897688,0
+FLBR.US,D,20190123,000000,23.1495,23.3147,23.0542,23.3147,3801.9418201508,0
+FLBR.US,D,20190124,000000,23.3071,23.5214,23.3071,23.5214,3411.048386984,0
+FLBR.US,D,20190125,000000,23.6007,23.9273,23.5752,23.579,2097.476958456,0
+FLBR.US,D,20190128,000000,22.8823,23.1325,22.8465,23.0296,2676.9314515244,0
+FLBR.US,D,20190129,000000,23.4525,23.4525,23.3355,23.3355,1489.4205068632,0
+FLBR.US,D,20190130,000000,23.4808,23.9283,23.428,23.9283,2480.9550690424,0
+FLBR.US,D,20190131,000000,24.4484,24.4484,24.2936,24.354,2138.7908985468,0
+FLBR.US,D,20190201,000000,24.0963,24.3182,24.0869,24.3182,1653.6169354292,0
+FLBR.US,D,20190204,000000,24.018,24.3908,24.018,24.3757,1861.2459676804,0
+FLBR.US,D,20190205,000000,24.2861,24.3984,24.0963,24.2738,15040.392856646,0
+FLBR.US,D,20190206,000000,23.7489,23.7574,23.2864,23.2864,4870.8076035256,0
+FLBR.US,D,20190207,000000,23.2212,23.3156,22.9154,23.1108,1395.1399769124,0
+FLBR.US,D,20190208,000000,22.7417,23.2722,22.7417,23.1467,4216.140552856,0
+FLBR.US,D,20190211,000000,22.838,22.8908,22.7077,22.8663,1719.2955068556,0
+FLBR.US,D,20190212,000000,23.2543,23.7149,23.2099,23.5129,3265.9199307676,0
+FLBR.US,D,20190213,000000,23.2543,23.2713,23.1438,23.2231,2263.7920506164,0
+FLBR.US,D,20190214,000000,22.9248,23.8603,22.9248,23.8396,2562.5236174268,0
+FLBR.US,D,20190215,000000,23.9736,23.9736,23.9302,23.9302,328.392857132,0
+FLBR.US,D,20190219,000000,23.9396,24.0255,23.8245,23.8245,1536.03110594,0
+FLBR.US,D,20190220,000000,23.8396,23.8971,23.5469,23.5469,565.6831797048,0
+FLBR.US,D,20190221,000000,23.3685,23.4233,23.3685,23.4233,222.459677412,0
+FLBR.US,D,20190222,000000,23.7149,23.7631,23.7149,23.7631,675.8536866136,0
+FLBR.US,D,20190225,000000,23.7735,23.7735,23.6593,23.6593,304.0282257964,0
+FLBR.US,D,20190226,000000,23.6961,23.7924,23.6715,23.7565,5089.0299537488,0
+FLBR.US,D,20190227,000000,23.7924,23.7924,23.7621,23.7621,1276.494815626,0
+FLBR.US,D,20190228,000000,23.5224,23.5403,23.1202,23.1212,7186.5069122048,0
+FLBR.US,D,20190301,000000,22.7964,22.7964,22.7964,22.7964,120.7638248808,0
+FLBR.US,D,20190304,000000,22.6284,22.7917,22.6284,22.7917,824.1601382216,0
+FLBR.US,D,20190305,000000,23.0221,23.0221,22.9758,23.0003,1343.2327188496,0
+FLBR.US,D,20190306,000000,22.9003,22.9749,22.2206,22.2206,14984.248271394,0
+FLBR.US,D,20190307,000000,22.3688,22.3688,21.8761,22.062,25122.053570598,0
+FLBR.US,D,20190308,000000,22.247,22.383,22.247,22.383,1236.2402073324,0
+FLBR.US,D,20190311,000000,22.8729,23.1268,22.8729,23.1268,684.3283409912,0
+FLBR.US,D,20190312,000000,23.2892,23.3383,23.2675,23.2675,783.905529928,0
+FLBR.US,D,20190313,000000,23.5139,23.5403,23.1495,23.5139,2480.9550690424,0
+FLBR.US,D,20190314,000000,23.4195,23.4195,23.1589,23.2326,646.192396292,0
+FLBR.US,D,20190315,000000,23.428,23.5403,23.428,23.4941,773.312211956,0
+FLBR.US,D,20190318,000000,23.6111,23.9047,23.6111,23.8849,932.211981536,0
+FLBR.US,D,20190319,000000,23.9745,24.2087,23.9075,23.9075,3586.8974653192,0
+FLBR.US,D,20190320,000000,23.8188,24.1067,23.663,23.7093,3708.7206219972,0
+FLBR.US,D,20190321,000000,23.3506,23.3666,22.7039,23.1401,3054.0535713276,0
+FLBR.US,D,20190322,000000,22.2829,22.6039,21.8109,21.8109,4563.6013823376,0
+FLBR.US,D,20190325,000000,21.9469,22.0554,21.9469,22.0554,443.8600230268,0
+FLBR.US,D,20190326,000000,22.3037,22.3764,22.298,22.3764,4937.5455067492,0
+FLBR.US,D,20190327,000000,21.7977,21.7977,21.2143,21.2143,2868.6705068176,0
+FLBR.US,D,20190328,000000,21.1737,21.8742,21.1737,21.8742,4087.9614053948,0
+FLBR.US,D,20190329,000000,22.1706,22.3518,22.0573,22.0573,5507.4660136428,0
+FLBR.US,D,20190401,000000,22.4745,22.5652,22.4745,22.5284,843.2281105712,0
+FLBR.US,D,20190402,000000,22.4566,22.4953,22.4481,22.4953,1186.451612864,0
+FLBR.US,D,20190403,000000,22.7256,22.8125,22.1942,22.1942,1750.0161289744,0
+FLBR.US,D,20190404,000000,22.4141,22.6983,22.4141,22.6851,1960.8231566172,0
+FLBR.US,D,20190405,000000,22.8795,22.8795,22.7889,22.7889,221.4003456148,0
+FLBR.US,D,20190408,000000,22.7511,23.0211,22.6898,22.9428,7094.3450458484,0
+FLBR.US,D,20190409,000000,22.7955,22.7955,22.6615,22.6615,668.4383640332,0
+FLBR.US,D,20190410,000000,22.7785,22.7785,22.7785,22.7785,168.4337557548,0
+FLBR.US,D,20190411,000000,22.6643,22.6643,22.3273,22.3481,7712.9948154132,0
+FLBR.US,D,20190412,000000,22.0658,22.1876,21.6844,21.6948,2263.7920506164,0
+FLBR.US,D,20190415,000000,21.9969,21.9969,21.8109,21.8864,2837.9498846988,0
+FLBR.US,D,20190416,000000,22.0233,22.0233,21.9497,21.9497,489.4112903064,0
+FLBR.US,D,20190417,000000,21.9969,21.9969,21.4107,21.5221,4566.7793777292,0
+FLBR.US,D,20190418,000000,21.5985,21.8392,21.5749,21.8053,1805.1013824288,0
+FLBR.US,D,20190422,000000,21.8307,21.9402,21.743,21.8147,31114.693547358,0
+FLBR.US,D,20190423,000000,21.8638,22.3348,21.8638,22.2537,88768.826609968,0
+FLBR.US,D,20190424,000000,22.0582,22.0582,21.5787,21.657,4998.9867509868,0
+FLBR.US,D,20190425,000000,21.5362,22.1961,21.5362,22.1961,2743.669354748,0
+FLBR.US,D,20190426,000000,22.248,22.2999,22.1696,22.2518,2459.7684330984,0
+FLBR.US,D,20190429,000000,22.4481,22.4481,22.231,22.231,3061.468893908,0
+FLBR.US,D,20190430,000000,22.1876,22.3764,22.0847,22.3764,1306.1561059476,0
+FLBR.US,D,20190501,000000,22.2527,22.3358,22.0054,22.0054,931.1526497388,0
+FLBR.US,D,20190502,000000,22.0328,22.0328,21.944,21.9808,15274.505183827,0
+FLBR.US,D,20190503,000000,22.2565,22.2565,22.2206,22.2499,615.4717741732,0
+FLBR.US,D,20190506,000000,21.6939,21.8676,21.6939,21.8676,1546.624423912,0
+FLBR.US,D,20190507,000000,21.4937,21.6495,21.3115,21.6495,1262.7235022624,0
+FLBR.US,D,20190508,000000,22.1526,22.2206,22.1432,22.1555,3879.2730413464,0
+FLBR.US,D,20190509,000000,21.6334,21.9705,21.6334,21.8572,1486.2425114716,0
+FLBR.US,D,20190510,000000,21.625,21.7854,21.4239,21.7854,922.6779953612,0
+FLBR.US,D,20190513,000000,21.2077,21.2077,21.0189,21.0321,1390.9026497236,0
+FLBR.US,D,20190514,000000,21.068,21.1983,21.068,21.1501,1507.4291474156,0
+FLBR.US,D,20190515,000000,20.5913,20.9245,20.5913,20.8329,2604.8968893148,0
+FLBR.US,D,20190516,000000,20.6696,20.747,20.3694,20.3694,4322.073732576,0
+FLBR.US,D,20190517,000000,20.191,20.191,20.0192,20.0192,602.7597926068,0
+FLBR.US,D,20190520,000000,20.2524,20.4214,20.2524,20.4214,657.8450460612,0
+FLBR.US,D,20190521,000000,20.9991,21.2228,20.9991,21.2228,132.41647465,0
+FLBR.US,D,20190522,000000,21.4059,21.4154,21.2983,21.2983,417.3767280968,0
+FLBR.US,D,20190523,000000,21.017,21.2983,21.017,21.1766,426.9107142716,0
+FLBR.US,D,20190524,000000,21.3814,21.3814,21.1926,21.2785,3298.7592164808,0
+FLBR.US,D,20190528,000000,21.4673,21.7703,21.4673,21.7703,119.7044930836,0
+FLBR.US,D,20190529,000000,21.9365,22.1347,21.9233,22.1158,8799.8692393404,0
+FLBR.US,D,20190530,000000,22.5161,22.534,22.3764,22.3764,4921.6555297912,0
+FLBR.US,D,20190531,000000,22.4745,22.8597,22.4745,22.5793,6767.0115205136,0
+FLBR.US,D,20190603,000000,22.7955,22.7955,22.7417,22.7445,2050.8663593792,0
+FLBR.US,D,20190604,000000,22.8729,23.0523,22.8333,23.0523,709.752304124,0
+FLBR.US,D,20190605,000000,22.9437,22.9437,22.5453,22.5453,8918.5144006268,0
+FLBR.US,D,20190606,000000,22.8427,22.9607,22.7341,22.8852,5078.4366357768,0
+FLBR.US,D,20190607,000000,23.0815,23.2109,23.0806,23.0806,1956.5858294284,0
+FLBR.US,D,20190610,000000,22.82,23.0306,22.82,22.9371,3625.0334100184,0
+FLBR.US,D,20190611,000000,23.2052,23.4591,23.1448,23.4591,1005.3058755428,0
+FLBR.US,D,20190612,000000,23.4431,23.4431,23.1929,23.1929,1266.9608294512,0
+FLBR.US,D,20190613,000000,23.5224,23.5498,23.4082,23.4082,2738.372695762,0
+FLBR.US,D,20190614,000000,23.1183,23.1183,22.9428,22.9428,343.2235022928,0
+FLBR.US,D,20190617,000000,23.056,23.056,22.9041,22.9041,269.0702764888,0
+FLBR.US,D,20190618,000000,23.4638,23.4865,23.3817,23.4865,1143.0190091788,0
+FLBR.US,D,20190619,000000,23.3572,23.764,23.2854,23.764,1131.3663594096,0
+FLBR.US,D,20190620,000000,24.2728,24.3408,24.2275,24.2464,5093.2672809376,0
+FLBR.US,D,20190621,000000,24.052,24.3672,24.052,24.3418,7311.5080642744,0
+FLBR.US,D,20190624,000000,24.2795,24.438,24.2096,24.3578,4295.590437646,0
+FLBR.US,D,20190625,000000,24.2275,24.2275,23.7263,23.7489,4168.470621982,0
+FLBR.US,D,20190626,000000,23.8141,23.9547,23.8141,23.883,511.6572580476,0
+FLBR.US,D,20190627,000000,23.68,23.9736,23.5205,23.9736,3298.7592164808,0
+FLBR.US,D,20190628,000000,24.1133,24.1303,24.0142,24.0142,850.6434331516,0
+FLBR.US,D,20190701,000000,24.4003,24.456,24.0161,24.085,1492.5985022548,0
+FLBR.US,D,20190702,000000,24.0331,24.0331,23.6838,23.8245,9969.3715434492,0
+FLBR.US,D,20190703,000000,23.9897,24.0859,23.9897,24.0859,1191.74827185,0
+FLBR.US,D,20190705,000000,24.641,24.8166,24.641,24.7769,4809.366359288,0
+FLBR.US,D,20190708,000000,24.8902,25.0554,24.8902,25.0177,20445.10368596,0
+FLBR.US,D,20190709,000000,24.8949,25.1498,24.8949,25.1498,1137.7223501928,0
+FLBR.US,D,20190710,000000,25.4859,25.8531,25.4859,25.6737,7322.1013822464,0
+FLBR.US,D,20190711,000000,25.5992,25.7332,25.433,25.551,7122.9470043728,0
+FLBR.US,D,20190712,000000,25.5897,25.6539,25.3735,25.3735,4516.9907832608,0
+FLBR.US,D,20190715,000000,25.433,25.433,25.1715,25.1791,1493.657834052,0
+FLBR.US,D,20190716,000000,25.2952,25.2952,25.0885,25.0885,162.0777649716,0
+FLBR.US,D,20190717,000000,25.2017,25.3424,25.2017,25.2329,1747.89746538,0
+FLBR.US,D,20190718,000000,25.3622,25.6218,25.3622,25.6218,2914.2217740972,0
+FLBR.US,D,20190719,000000,25.1857,25.2102,25.1687,25.2102,1954.467165834,0
+FLBR.US,D,20190722,000000,25.2754,25.3452,25.2754,25.3301,1171.6209677032,0
+FLBR.US,D,20190723,000000,25.0941,25.1224,25.0894,25.0922,1118.6543778432,0
+FLBR.US,D,20190724,000000,25.1678,25.3084,25.1678,25.1753,752.125576012,0
+FLBR.US,D,20190725,000000,25.0554,25.0554,24.641,24.7052,2614.4308754896,0
+FLBR.US,D,20190726,000000,24.7552,24.9214,24.6995,24.8846,1332.6394008776,0
+FLBR.US,D,20190729,000000,24.6136,24.86,24.6136,24.86,3237.3179722432,0
+FLBR.US,D,20190730,000000,24.827,24.827,24.7279,24.7279,809.3294930608,0
+FLBR.US,D,20190731,000000,24.6183,24.7684,24.354,24.354,2230.9527649032,0
+FLBR.US,D,20190801,000000,24.5796,24.5796,24.1473,24.1473,638.7770737116,0
+FLBR.US,D,20190802,000000,24.1926,24.1926,23.8396,23.9679,9904.75230382,0
+FLBR.US,D,20190805,000000,23.2854,23.2854,22.872,23.0372,3547.7021888228,0
+FLBR.US,D,20190806,000000,23.4082,23.4893,23.225,23.4893,3689.6526496476,0
+FLBR.US,D,20190807,000000,23.0475,23.5771,23.0221,23.5771,2121.8415897916,0
+FLBR.US,D,20190808,000000,23.8235,24.1671,23.8235,24.1671,4762.7557602112,0
+FLBR.US,D,20190809,000000,24.2096,24.2323,23.9821,23.9821,1077.3404377524,0
+FLBR.US,D,20190812,000000,23.158,23.2817,23.158,23.2817,1482.0051842828,0
+FLBR.US,D,20190813,000000,23.0749,23.8141,23.0749,23.698,4203.4285712896,0
+FLBR.US,D,20190814,000000,22.6029,22.6331,22.5812,22.6331,277.5449308664,0
+FLBR.US,D,20190815,000000,22.5992,22.5992,22.5463,22.5737,2358.0725805672,0
+FLBR.US,D,20190816,000000,22.6209,22.7304,22.6209,22.7153,566.742511502,0
+FLBR.US,D,20190819,000000,22.7313,22.7313,22.2282,22.2329,3339.0138247744,0
+FLBR.US,D,20190820,000000,22.0809,22.4151,22.0809,22.3528,1297.68145157,0
+FLBR.US,D,20190821,000000,22.5812,22.8691,22.5368,22.8691,3084.7741934464,0
+FLBR.US,D,20190822,000000,22.7936,22.7936,22.4,22.4,867.5927419068,0
+FLBR.US,D,20190823,000000,22.2282,22.4311,21.523,21.523,2721.4233870068,0
+FLBR.US,D,20190826,000000,21.1039,21.1841,21.1039,21.1841,679.0316820052,0
+FLBR.US,D,20190827,000000,21.5249,21.5249,21.0671,21.2879,1933.28052989,0
+FLBR.US,D,20190828,000000,21.2087,21.5202,21.2087,21.5202,2765.9153224892,0
+FLBR.US,D,20190829,000000,21.6136,22.0535,21.5966,22.0535,16803.120967186,0
+FLBR.US,D,20190830,000000,22.3084,22.3311,22.2282,22.3311,1872.8986174496,0
+FLBR.US,D,20190903,000000,21.877,21.877,21.8222,21.8222,2261.673387022,0
+FLBR.US,D,20190904,000000,22.3499,22.4462,22.3499,22.4462,426.9107142716,0
+FLBR.US,D,20190905,000000,22.9607,22.9692,22.72,22.72,1977.7724653724,0
+FLBR.US,D,20190906,000000,23.1353,23.1353,22.9881,22.9881,294.4942396216,0
+FLBR.US,D,20190909,000000,22.9635,22.9635,22.9635,22.9635,23.3052995384,0
+FLBR.US,D,20190910,000000,22.8106,23.0221,22.7389,22.8767,1790.270737268,0
+FLBR.US,D,20190911,000000,23.2335,23.2458,23.2335,23.2458,396.1900921528,0
+FLBR.US,D,20190912,000000,23.3572,23.4922,23.3383,23.4384,860.1774193264,0
+FLBR.US,D,20190913,000000,23.3053,23.3053,23.0655,23.0655,1620.777649716,0
+FLBR.US,D,20190916,000000,22.9248,23.0372,22.9248,23.0372,565.6831797048,0
+FLBR.US,D,20190917,000000,23.3477,23.3477,23.3477,23.3477,145.1284562164,0
+FLBR.US,D,20190918,000000,23.3034,23.3034,22.9758,23.192,8147.3208522652,0
+FLBR.US,D,20190919,000000,23.0919,23.0919,22.8871,22.8871,494.7079492924,0
+FLBR.US,D,20190920,000000,22.8304,23.0221,22.7039,23.0126,280499.40724879,0
+FLBR.US,D,20190923,000000,22.7747,22.8182,22.7747,22.8182,3176.9360598028,0
+FLBR.US,D,20190924,000000,22.77,22.7804,22.6341,22.6681,3426.938363942,0
+FLBR.US,D,20190925,000000,22.5265,22.8776,22.4859,22.8776,967.1699308436,0
+FLBR.US,D,20190926,000000,23.056,23.056,23.0211,23.0211,326.2741935376,0
+FLBR.US,D,20190927,000000,23.0381,23.0381,22.8814,22.9513,4773.3490781832,0
+FLBR.US,D,20190930,000000,22.9437,23.0126,22.9343,22.9871,1706.5835252892,0
+FLBR.US,D,20191001,000000,22.7483,22.7747,22.7483,22.7747,11253.281681656,0
+FLBR.US,D,20191002,000000,22.4151,22.4151,22.2376,22.2565,1135.6036865984,0
+FLBR.US,D,20191003,000000,22.4679,22.4821,22.4679,22.4821,353.8168202648,0
+FLBR.US,D,20191004,000000,22.9956,22.9956,22.9956,22.9956,156.7811059856,0
+FLBR.US,D,20191007,000000,22.9484,22.9484,22.3377,22.3377,902.5506912144,0
+FLBR.US,D,20191008,000000,22.3603,22.5633,22.2206,22.2206,1718.2361750584,0
+FLBR.US,D,20191009,000000,22.4056,22.4991,22.3075,22.4812,1971.4164745892,0
+FLBR.US,D,20191010,000000,22.4991,22.4991,22.3792,22.4991,314.6215437684,0
+FLBR.US,D,20191011,000000,23.0032,23.1183,22.9852,23.0834,3230.96198146,0
+FLBR.US,D,20191014,000000,22.9437,22.989,22.9437,22.989,1565.6923962616,0
+FLBR.US,D,20191015,000000,22.9692,23.0306,22.8559,22.8559,925.8559907528,0
+FLBR.US,D,20191016,000000,22.6341,23.0844,22.5718,23.0844,242.5869815588,0
+FLBR.US,D,20191017,000000,23.056,23.056,22.9286,22.9286,302.9688939992,0
+FLBR.US,D,20191018,000000,23.1155,23.1155,23.1155,23.1155,128.1791474612,0
+FLBR.US,D,20191021,000000,23.056,23.3421,23.056,23.3421,334.7488479152,0
+FLBR.US,D,20191022,000000,23.5847,23.9689,23.5847,23.9198,1439.6319123948,0
+FLBR.US,D,20191023,000000,23.9368,24.2502,23.9368,24.2502,1613.3623271356,0
+FLBR.US,D,20191024,000000,24.254,24.3116,24.119,24.119,634.5397465228,0
+FLBR.US,D,20191025,000000,24.3144,24.455,24.3144,24.4022,865.4740783124,0
+FLBR.US,D,20191028,000000,24.641,24.7033,24.641,24.6712,1220.3502303744,0
+FLBR.US,D,20191029,000000,24.5202,24.6231,24.4456,24.4456,1607.0063363524,0
+FLBR.US,D,20191030,000000,24.3408,24.7175,24.3408,24.7146,2416.3358294132,0
+FLBR.US,D,20191031,000000,24.2549,24.3493,24.2549,24.3493,180.086405524,0
+FLBR.US,D,20191101,000000,24.8034,24.8034,24.6637,24.6637,294.4942396216,0
+FLBR.US,D,20191104,000000,24.7543,24.8147,24.6363,24.6363,6285.0155527876,0
+FLBR.US,D,20191105,000000,24.8241,24.8241,24.7203,24.7543,555.0898617328,0
+FLBR.US,D,20191106,000000,24.4824,24.4824,24.2275,24.2644,4364.447004464,0
+FLBR.US,D,20191107,000000,24.2927,24.4824,24.2927,24.3682,2593.2442395456,0
+FLBR.US,D,20191108,000000,23.9736,23.9812,23.5403,23.5649,1353.8260368216,0
+FLBR.US,D,20191111,000000,23.7338,23.8735,23.7338,23.8254,4054.0627878844,0
+FLBR.US,D,20191112,000000,23.479,23.479,23.3572,23.4327,1759.5501151492,0
+FLBR.US,D,20191113,000000,23.2769,23.2769,23.1335,23.2071,725.642281082,0
+FLBR.US,D,20191114,000000,23.242,23.2533,23.192,23.2533,949.1612902912,0
+FLBR.US,D,20191115,000000,23.4082,23.5771,23.4082,23.5771,1002.1278801512,0
+FLBR.US,D,20191118,000000,23.3997,23.3997,23.0976,23.0976,2614.4308754896,0
+FLBR.US,D,20191119,000000,23.0834,23.0834,22.9692,23.0202,948.101958494,0
+FLBR.US,D,20191120,000000,23.0787,23.0787,23.0164,23.0164,496.8266128868,0
+FLBR.US,D,20191121,000000,23.3808,23.3808,23.3808,23.3808,116.526497692,0
+FLBR.US,D,20191122,000000,23.6177,23.6177,23.6177,23.6177,561.445852516,0
+FLBR.US,D,20191125,000000,23.5847,23.5847,23.4412,23.4412,854.8807603404,0
+FLBR.US,D,20191126,000000,23.0655,23.091,22.7747,23.091,2216.1221197424,0
+FLBR.US,D,20191127,000000,22.9154,23.1183,22.7936,23.1183,824.1601382216,0
+FLBR.US,D,20191129,000000,23.2373,23.2373,23.2373,23.2373,28.6019585244,0
+FLBR.US,D,20191202,000000,23.5667,23.6064,23.5667,23.6064,773.312211956,0
+FLBR.US,D,20191203,000000,23.5573,23.6508,23.5573,23.6508,1915.2718893376,0
+FLBR.US,D,20191204,000000,23.9632,23.9821,23.8943,23.8943,2400.4458524552,0
+FLBR.US,D,20191205,000000,24.1199,24.1199,24.1199,24.1199,141.9504608248,0
+FLBR.US,D,20191206,000000,24.3663,24.5221,24.3663,24.5221,3065.7062210968,0
+FLBR.US,D,20191209,000000,24.3682,24.5004,24.3682,24.4465,632.4210829284,0
+FLBR.US,D,20191210,000000,24.2946,24.3238,24.2842,24.3238,1221.4095621716,0
+FLBR.US,D,20191211,000000,24.6014,24.6231,24.5513,24.6051,729.8796082708,0
+FLBR.US,D,20191212,000000,24.8987,25.1121,24.8987,25.1121,2654.6854837832,0
+FLBR.US,D,20191213,000000,24.9648,25.0252,24.9289,25.0252,917.3813363752,0
+FLBR.US,D,20191216,000000,25.333,25.3688,25.3027,25.3027,568.8611750964,0
+FLBR.US,D,20191217,000000,25.3046,25.3377,25.2848,25.2999,3701.3052994168,0
+FLBR.US,D,20191218,000000,25.3868,25.6596,25.3868,25.6596,2350848.9970421,0
+FLBR.US,D,20191219,000000,25.6058,25.8484,25.5765,25.8484,6800.910138024,0
+FLBR.US,D,20191220,000000,25.7813,25.7813,25.6596,25.6596,2502.1417049864,0
+FLBR.US,D,20191223,000000,25.854,25.9173,25.8276,25.8899,2819.9412441464,0
+FLBR.US,D,20191224,000000,25.8993,25.9532,25.8361,25.8635,2706.592741846,0
+FLBR.US,D,20191226,000000,26.0598,26.3761,26.0598,26.3761,4762.7557602112,0
+FLBR.US,D,20191227,000000,26.2845,26.2845,26.2297,26.2448,1474.5898617024,0
+FLBR.US,D,20191230,000000,26.4015,26.4318,26.1514,26.1514,10600.73329458,0
+FLBR.US,D,20191231,000000,26.2401,26.3723,26.2137,26.3723,1222.4688939688,0
+FLBR.US,D,20200102,000000,26.6904,26.8641,26.6272,26.8641,1081.5777649412,0
+FLBR.US,D,20200103,000000,26.596,26.6866,26.596,26.6508,1292.384792584,0
+FLBR.US,D,20200106,000000,26.2552,26.2552,26.2552,26.2552,316.7402073628,0
+FLBR.US,D,20200107,000000,26.0155,26.3034,26.0155,26.2316,5494.7540320764,0
+FLBR.US,D,20200108,000000,26.1061,26.3392,26.1061,26.141,1165.26497692,0
+FLBR.US,D,20200109,000000,25.9343,25.989,25.8965,25.989,4312.5397464012,0
+FLBR.US,D,20200110,000000,26.1599,26.1807,25.7332,25.7332,531.7845621944,0
+FLBR.US,D,20200113,000000,25.7181,25.9975,25.7181,25.8956,1190.6889400528,0
+FLBR.US,D,20200114,000000,25.872,26.04,25.872,26.0334,106018.98559557,0
+FLBR.US,D,20200115,000000,25.7455,25.7455,25.4613,25.4906,4056.1814514788,0
+FLBR.US,D,20200116,000000,25.5841,25.6369,25.333,25.4717,3319.9458524248,0
+FLBR.US,D,20200117,000000,25.7804,25.989,25.7634,25.9852,1057.2131336056,0
+FLBR.US,D,20200121,000000,25.7549,25.7549,25.4472,25.4472,1595.3536865832,0
+FLBR.US,D,20200122,000000,25.771,25.8531,25.6737,25.7549,12450.326612492,0
+FLBR.US,D,20200123,000000,25.7549,26.142,25.7549,26.1014,83537.846195395,0
+FLBR.US,D,20200124,000000,25.9428,25.9428,25.8172,25.8172,2056.1630183652,0
+FLBR.US,D,20200127,000000,25.0158,25.0337,24.8185,24.8525,3983.087557472,0
+FLBR.US,D,20200128,000000,25.062,25.416,25.0526,25.416,813.5668202496,0
+FLBR.US,D,20200129,000000,25.3669,25.3669,24.9601,24.9601,914.2033409836,0
+FLBR.US,D,20200130,000000,24.4758,24.8459,24.2153,24.8459,985.178571396,0
+FLBR.US,D,20200131,000000,24.2776,24.3408,24.1888,24.2681,97072.928568219,0
+FLBR.US,D,20200203,000000,24.7873,24.8005,24.7279,24.7279,1201.2822580248,0
+FLBR.US,D,20200204,000000,25.0243,25.0243,24.8185,24.8185,1595.3536865832,0
+FLBR.US,D,20200205,000000,25.3122,25.3122,24.9355,24.9355,3665.288018312,0
+FLBR.US,D,20200206,000000,25.113,25.1158,24.5221,24.5947,1420.5639400452,0
+FLBR.US,D,20200207,000000,24.1237,24.1237,24.1237,24.1237,316.7402073628,0
+FLBR.US,D,20200210,000000,23.9264,23.9453,23.7857,23.8367,4065.7154376536,0
+FLBR.US,D,20200211,000000,24.3049,24.4126,24.3049,24.4126,14512.84562164,0
+FLBR.US,D,20200212,000000,24.4805,24.7099,24.4484,24.5475,810.388824858,0
+FLBR.US,D,20200213,000000,24.4305,24.5107,24.3049,24.3106,2311.4619814904,0
+FLBR.US,D,20200214,000000,24.4937,24.4937,24.2776,24.3767,4687.54320261,0
+FLBR.US,D,20200218,000000,24.1171,24.1171,23.9632,24.0793,2074.1716589176,0
+FLBR.US,D,20200219,000000,24.2606,24.4144,24.2606,24.4144,844.2874423684,0
+FLBR.US,D,20200220,000000,23.9727,23.9727,23.8452,23.8452,2312.5213132876,0
+FLBR.US,D,20200221,000000,23.5762,23.7282,23.5762,23.6111,1099.5864054936,0
+FLBR.US,D,20200224,000000,22.4689,22.7417,22.2669,22.4491,19374.119238991,0
+FLBR.US,D,20200225,000000,22.5406,22.5406,21.8666,22.1083,4883.519585092,0
+FLBR.US,D,20200226,000000,22.3339,22.4878,21.7845,21.7845,3406.8110597952,0
+FLBR.US,D,20200227,000000,21.2266,21.658,21.0916,21.1133,10353.908985833,0
+FLBR.US,D,20200228,000000,20.6961,21.2011,20.3534,21.2011,328006.20102602,0
+FLBR.US,D,20200302,000000,21.4786,21.8477,21.2889,21.8477,5916.368087362,0
+FLBR.US,D,20200303,000000,22.181,22.181,21.3795,21.4409,3225.665322474,0
+FLBR.US,D,20200304,000000,21.6136,21.6136,21.5598,21.5947,4778.6457371692,0
+FLBR.US,D,20200305,000000,20.7942,20.8669,20.3921,20.3921,19547.849653732,0
+FLBR.US,D,20200306,000000,19.4434,19.5519,19.265,19.5161,5334.7949306992,0
+FLBR.US,D,20200309,000000,17.1306,17.5176,16.6935,16.7606,7593.2903223296,0
+FLBR.US,D,20200310,000000,17.6441,18.1388,17.2241,18.0397,10372.976958182,0
+FLBR.US,D,20200311,000000,17.1939,17.1939,15.7543,16.348,14950.349653884,0
+FLBR.US,D,20200312,000000,14.4468,14.9339,12.8515,13.9465,9661.105990464,0
+FLBR.US,D,20200313,000000,15.2124,15.776,14.7187,15.776,4138.8093316604,0
+FLBR.US,D,20200316,000000,13.0346,14.1504,13.0346,13.0611,7734.1814513572,0
+FLBR.US,D,20200317,000000,13.5491,14.0419,13.1422,13.9314,4911.0622118192,0
+FLBR.US,D,20200318,000000,12.7014,12.7014,11.3609,11.882,3673.7626726896,0
+FLBR.US,D,20200319,000000,11.7027,12.287,11.3685,12.287,3994.7402072412,0
+FLBR.US,D,20200320,000000,13.1243,13.1243,12.287,12.3163,11360.274193173,0
+FLBR.US,D,20200323,000000,11.7829,11.7923,11.242,11.4383,6844.3427417092,0
+FLBR.US,D,20200324,000000,12.4503,12.9846,12.4503,12.7382,9795.6411287084,0
+FLBR.US,D,20200325,000000,12.9355,13.7776,12.8279,13.7776,1746.8381335828,0
+FLBR.US,D,20200326,000000,14.0796,14.5007,13.8889,14.3657,3471.4302994244,0
+FLBR.US,D,20200327,000000,13.4207,13.5029,13.2064,13.2064,15261.79320226,0
+FLBR.US,D,20200330,000000,13.3141,13.4047,13.2253,13.3292,4581.61002289,0
+FLBR.US,D,20200331,000000,13.2952,13.4698,13.0346,13.0346,2014.8490782744,0
+FLBR.US,D,20200401,000000,12.2964,12.539,12.1624,12.4522,4194.953916912,0
+FLBR.US,D,20200402,000000,12.6212,12.9185,12.6212,12.7203,9009.616935186,0
+FLBR.US,D,20200403,000000,12.3786,12.3786,11.9103,12.085,12860.288018008,0
+FLBR.US,D,20200406,000000,13.2687,13.2687,12.7467,12.9686,4515.9314514636,0
+FLBR.US,D,20200407,000000,13.8181,13.989,13.5038,13.5038,4275.4631334992,0
+FLBR.US,D,20200408,000000,13.8625,14.1429,13.8625,14.1325,1169.5023041088,0
+FLBR.US,D,20200409,000000,14.6375,14.6375,14.1467,14.1939,3556.1768432004,0
+FLBR.US,D,20200413,000000,13.8144,14.0447,13.8144,14.0447,1592.1756911916,0
+FLBR.US,D,20200414,000000,14.529,14.529,14.2684,14.2684,24767.177418536,0
+FLBR.US,D,20200415,000000,13.754,14.0258,13.754,13.8266,10380.392280763,0
+FLBR.US,D,20200416,000000,13.7275,13.7275,13.6747,13.6765,879.245391676,0
+FLBR.US,D,20200417,000000,13.9446,13.9446,13.6463,13.8559,2552.989631252,0
+FLBR.US,D,20200420,000000,13.5463,13.9078,13.5208,13.7181,1765.9061059324,0
+FLBR.US,D,20200421,000000,13.3773,13.467,13.197,13.3131,9788.225806128,0
+FLBR.US,D,20200422,000000,13.8361,13.8625,13.737,13.7681,1333.6987326748,0
+FLBR.US,D,20200423,000000,13.8455,13.854,13.2857,13.2876,3541.3461980396,0
+FLBR.US,D,20200424,000000,12.7288,12.7288,11.8905,12.2596,12556.259792212,0
+FLBR.US,D,20200427,000000,12.7439,12.7439,12.7439,12.7439,396.1900921528,0
+FLBR.US,D,20200428,000000,13.4075,13.6199,13.4047,13.567,1347.4700460384,0
+FLBR.US,D,20200429,000000,14.0608,14.3581,14.0258,14.3062,2886.67914737,0
+FLBR.US,D,20200430,000000,13.7879,13.9446,13.6199,13.7294,54430.58640373,0
+FLBR.US,D,20200501,000000,13.2697,13.2697,12.9808,13.0733,3837.9591012556,0
+FLBR.US,D,20200504,000000,12.9185,13.2178,12.8553,13.2178,31270.415321547,0
+FLBR.US,D,20200505,000000,13.5029,13.5029,13.1092,13.1338,4400.4642855688,0
+FLBR.US,D,20200506,000000,12.8553,12.8996,12.7373,12.8185,24247.045506111,0
+FLBR.US,D,20200507,000000,12.6306,12.6655,12.3786,12.4739,13660.083524894,0
+FLBR.US,D,20200508,000000,12.792,12.9629,12.7741,12.9402,8387.7891702296,0
+FLBR.US,D,20200511,000000,12.7552,12.8317,12.5447,12.5796,4868.6889399312,0
+FLBR.US,D,20200512,000000,12.8147,12.8147,12.2426,12.2549,202699.96139883,0
+FLBR.US,D,20200513,000000,12.4852,12.4852,12.0623,12.1539,9645.216013506,0
+FLBR.US,D,20200514,000000,11.7744,12.4767,11.748,12.4767,4315.7177417928,0
+FLBR.US,D,20200515,000000,12.5664,12.5749,12.3399,12.3399,8386.7298384324,0
+FLBR.US,D,20200518,000000,12.8185,13.1876,12.8185,13.1338,12128.289746143,0
+FLBR.US,D,20200519,000000,13.2272,13.2329,12.9846,12.9846,11777.65092127,0
+FLBR.US,D,20200520,000000,13.382,13.382,13.1064,13.2536,8359.1872117052,0
+FLBR.US,D,20200521,000000,13.7615,13.8181,13.6331,13.7993,15322.175114701,0
+FLBR.US,D,20200522,000000,13.5925,13.8181,13.5491,13.6916,37394.41244116,0
+FLBR.US,D,20200526,000000,15.0246,15.0331,14.7187,14.7187,33342.46831687,0
+FLBR.US,D,20200527,000000,15.2407,15.438,15.0689,15.4324,25221.630759535,0
+FLBR.US,D,20200528,000000,15.2945,15.304,14.9547,14.9547,13161.138248413,0
+FLBR.US,D,20200529,000000,14.781,15.0595,14.5828,15.0595,7471.4671656516,0
+FLBR.US,D,20200601,000000,15.0869,15.304,15.0869,15.2105,11074.254607929,0
+FLBR.US,D,20200602,000000,15.6174,16.1555,15.6174,16.1555,12885.711981141,0
+FLBR.US,D,20200603,000000,17.1117,17.1939,16.8248,16.9569,26504.481565944,0
+FLBR.US,D,20200604,000000,16.8701,17.0995,16.7445,16.9059,9792.4631333168,0
+FLBR.US,D,20200605,000000,17.9151,18.0755,17.563,17.5733,10945.01612867,0
+FLBR.US,D,20200608,000000,17.8962,18.557,17.8056,18.557,39739.773040161,0
+FLBR.US,D,20200609,000000,17.9944,18.355,17.9311,18.2964,11253.281681656,0
+FLBR.US,D,20200610,000000,18.49,18.49,17.697,17.747,15178.105990282,0
+FLBR.US,D,20200611,000000,16.7398,16.8748,16.0431,16.063,26857.239054412,0
+FLBR.US,D,20200612,000000,16.922,17.1221,16.5114,16.9059,16042.520736797,0
+FLBR.US,D,20200615,000000,16.1923,16.8304,16.0186,16.5954,7994.7770734684,0
+FLBR.US,D,20200616,000000,17.1759,17.1759,16.5114,16.5293,5393.0581795452,0
+FLBR.US,D,20200617,000000,16.6841,16.8672,16.585,16.7898,10076.364054966,0
+FLBR.US,D,20200618,000000,16.6303,16.6303,16.5519,16.5519,706.5743087324,0
+FLBR.US,D,20200619,000000,16.7577,16.8125,16.5661,16.6662,11644.175114822,0
+FLBR.US,D,20200622,000000,17.1127,17.1127,16.7379,16.7379,2223.5374423228,0
+FLBR.US,D,20200623,000000,17.2307,17.4969,17.2156,17.2477,12788.253455798,0
+FLBR.US,D,20200624,000000,17.0221,17.0221,16.3292,16.4547,13329.572004168,0
+FLBR.US,D,20200625,000000,16.602,16.6973,16.348,16.6973,3556.1768432004,0
+FLBR.US,D,20200626,000000,16.265,16.2838,15.8779,15.8779,6985.2338707368,0
+FLBR.US,D,20200629,000000,16.1743,16.3292,16.0365,16.3292,4967.2067970708,0
+FLBR.US,D,20200630,000000,16.0375,16.3122,16.0375,16.3122,1067.8064515776,0
+FLBR.US,D,20200701,000000,16.7851,16.7851,16.7738,16.7738,532.8438939916,0
+FLBR.US,D,20200702,000000,16.9125,16.9125,16.6643,16.6643,2049.807027582,0
+FLBR.US,D,20200706,000000,17.2958,17.3411,17.0853,17.1334,3842.1964284444,0
+FLBR.US,D,20200707,000000,17.2779,17.2779,16.803,16.8153,2657.8634791748,0
+FLBR.US,D,20200708,000000,17.2269,17.3137,17.1504,17.3005,588.9884792432,0
+FLBR.US,D,20200709,000000,17.478,17.5507,17.1438,17.2222,3849.6117510248,0
+FLBR.US,D,20200710,000000,17.2307,17.3959,17.2307,17.3959,2469.3024192732,0
+FLBR.US,D,20200713,000000,17.4506,17.4516,17.0003,17.0003,6577.3911288148,0
+FLBR.US,D,20200714,000000,16.8531,17.3864,16.8125,17.3279,8049.8623269228,0
+FLBR.US,D,20200715,000000,17.7149,17.7149,17.259,17.4204,44417.782256596,0
+FLBR.US,D,20200716,000000,17.3506,17.4421,17.259,17.3742,2330605.1663976,0
+FLBR.US,D,20200717,000000,17.6328,17.6866,17.5696,17.6253,2364.4285713504,0
+FLBR.US,D,20200720,000000,17.6611,18.0246,17.6611,17.9821,4325.2517279676,0
+FLBR.US,D,20200721,000000,18.4446,18.5541,18.3172,18.4078,3561.4735021864,0
+FLBR.US,D,20200722,000000,18.6552,18.8213,18.6552,18.8213,1437.5132488004,0
+FLBR.US,D,20200723,000000,18.6995,18.6995,18.0406,18.0982,118959.78283017,0
+FLBR.US,D,20200724,000000,17.8603,18.2993,17.8603,18.136,1546.624423912,0
+FLBR.US,D,20200727,000000,18.6316,18.6873,18.6098,18.6844,1525.437787968,0
+FLBR.US,D,20200728,000000,18.5277,18.6334,18.4815,18.6165,7847.5299536576,0
+FLBR.US,D,20200729,000000,18.7911,18.8194,18.7826,18.8194,692.8029953688,0
+FLBR.US,D,20200730,000000,18.7911,18.8128,18.4909,18.8062,2015.9084100716,0
+FLBR.US,D,20200731,000000,18.5183,18.5183,18.135,18.2776,17533.000575457,0
+FLBR.US,D,20200803,000000,17.7886,17.9972,17.7055,17.8075,27947.29147373,0
+FLBR.US,D,20200804,000000,17.6696,17.8518,17.4044,17.7612,19394.246543138,0
+FLBR.US,D,20200805,000000,18.0935,18.0935,17.7612,17.9472,2687.5247694964,0
+FLBR.US,D,20200806,000000,17.7612,18.0161,17.7612,17.9122,15004.375575541,0
+FLBR.US,D,20200807,000000,17.495,17.6611,17.3506,17.5214,18405.88997635,0
+FLBR.US,D,20200810,000000,17.6517,17.6517,17.2779,17.4808,1907.8565667572,0
+FLBR.US,D,20200811,000000,17.6602,17.7338,17.4044,17.4063,2996.8496542788,0
+FLBR.US,D,20200812,000000,17.3137,17.3137,17.0768,17.2665,2905.7471197196,0
+FLBR.US,D,20200813,000000,17.596,17.5969,17.1957,17.2628,2699.1774192656,0
+FLBR.US,D,20200814,000000,17.3326,17.3458,17.141,17.2014,4485.2108293448,0
+FLBR.US,D,20200817,000000,17.1674,17.2222,16.5378,16.6935,10666.411866007,0
+FLBR.US,D,20200818,000000,17.1127,17.2307,17.0221,17.1835,2107.0109446308,0
+FLBR.US,D,20200819,000000,17.1042,17.1042,16.7407,16.7407,6586.9251149896,0
+FLBR.US,D,20200820,000000,16.2093,16.8484,16.2093,16.7861,3599.6094468856,0
+FLBR.US,D,20200821,000000,16.6303,16.6341,16.4934,16.6341,1582.6417050168,0
+FLBR.US,D,20200824,000000,16.7115,16.7851,16.7115,16.7709,4252.1578339608,0
+FLBR.US,D,20200825,000000,16.7577,16.9494,16.6841,16.9343,4491.566820128,0
+FLBR.US,D,20200826,000000,16.8927,16.8927,16.3056,16.4689,3925.8836404232,0
+FLBR.US,D,20200827,000000,16.5925,16.5935,16.383,16.5765,2706.592741846,0
+FLBR.US,D,20200828,000000,17.2222,17.3326,17.2222,17.3222,2048.7476957848,0
+FLBR.US,D,20200831,000000,17.0853,17.0853,16.77,16.77,12201.38364015,0
+FLBR.US,D,20200901,000000,17.3326,17.4346,17.3326,17.4214,1877.1359446384,0
+FLBR.US,D,20200902,000000,17.4969,17.4969,17.2779,17.4818,1936.4585252816,0
+FLBR.US,D,20200903,000000,17.8792,17.8792,17.3185,17.5224,5859.1641703132,0
+FLBR.US,D,20200904,000000,17.2052,17.546,17.2052,17.546,1975.653801778,0
+FLBR.US,D,20200908,000000,17.0409,17.3043,17.0409,17.1448,3095.3675114184,0
+FLBR.US,D,20200909,000000,17.5601,17.6224,17.5601,17.5903,2090.0616358756,0
+FLBR.US,D,20200910,000000,17.6791,17.6791,17.0589,17.074,2382.4372119028,0
+FLBR.US,D,20200911,000000,17.2307,17.2448,16.8493,16.9664,2630.3208524476,0
+FLBR.US,D,20200914,000000,17.2401,17.5025,17.1636,17.5025,1062.5097925916,0
+FLBR.US,D,20200915,000000,17.445,17.4874,17.4091,17.4091,836.872119788,0
+FLBR.US,D,20200916,000000,17.4232,17.5309,17.4232,17.494,1087.9337557244,0
+FLBR.US,D,20200917,000000,17.5799,17.5799,17.5799,17.5799,188.5610599016,0
+FLBR.US,D,20200918,000000,17.3326,17.3326,16.855,16.855,5444.965437608,0
+FLBR.US,D,20200921,000000,16.4198,16.5935,16.1961,16.5463,9126.143432878,0
+FLBR.US,D,20200922,000000,16.466,16.466,16.4198,16.4302,3227.7839860684,0
+FLBR.US,D,20200923,000000,16.2461,16.2461,15.8704,15.8704,3744.737903102,0
+FLBR.US,D,20200924,000000,15.8732,16.4745,15.8732,16.2923,4639.873271736,0
+FLBR.US,D,20200925,000000,16.0545,16.147,16.0403,16.147,1365.4786865908,0
+FLBR.US,D,20200928,000000,15.6259,15.6259,15.5438,15.5494,1103.8237326824,0
+FLBR.US,D,20200929,000000,15.4711,15.5079,15.3436,15.3436,3842.1964284444,0
+FLBR.US,D,20200930,000000,15.5626,15.6193,15.4626,15.6193,44879.650920175,0
+FLBR.US,D,20201001,000000,15.3653,15.6164,15.3653,15.6164,657.8450460612,0
+FLBR.US,D,20201002,000000,15.5079,15.5079,15.3616,15.3767,4397.2862901772,0
+FLBR.US,D,20201005,000000,15.489,16.0158,15.4437,15.9667,9865.5570273236,0
+FLBR.US,D,20201006,000000,16.1828,16.3735,15.7599,15.809,4252.1578339608,0
+FLBR.US,D,20201007,000000,15.827,15.945,15.5985,15.7486,3561.4735021864,0
+FLBR.US,D,20201008,000000,15.6448,16.1998,15.6448,16.1998,2036.0357142184,0
+FLBR.US,D,20201009,000000,16.3008,16.348,16.2933,16.348,908.9066819976,0
+FLBR.US,D,20201012,000000,16.3924,16.5198,16.3924,16.5114,335.8081797124,0
+FLBR.US,D,20201013,000000,16.3509,16.4566,16.146,16.3877,27711.060482955,0
+FLBR.US,D,20201014,000000,16.4387,16.466,16.4,16.4,1082.6370967384,0
+FLBR.US,D,20201015,000000,16.146,16.4198,16.146,16.3244,2448.1157833292,0
+FLBR.US,D,20201016,000000,16.2923,16.2923,16.1215,16.1215,1007.4245391372,0
+FLBR.US,D,20201019,000000,16.2555,16.4387,16.2282,16.247,2430.1071427768,0
+FLBR.US,D,20201020,000000,16.5708,16.7577,16.5708,16.5765,643.0144009004,0
+FLBR.US,D,20201021,000000,16.6473,16.7851,16.5453,16.5453,4381.3963132192,0
+FLBR.US,D,20201022,000000,16.6303,16.7823,16.6114,16.7823,5708.7390551108,0
+FLBR.US,D,20201023,000000,16.8757,16.8757,16.6209,16.6227,6657.900345402,0
+FLBR.US,D,20201026,000000,16.702,16.7398,16.5198,16.6322,5977.8093315996,0
+FLBR.US,D,20201027,000000,16.4292,16.4292,16.2187,16.2187,1217.1722349828,0
+FLBR.US,D,20201028,000000,15.6448,15.6448,15.2964,15.2964,4650.466589708,0
+FLBR.US,D,20201029,000000,15.1161,15.5107,15.051,15.5107,1651.4982718348,0
+FLBR.US,D,20201030,000000,15.3219,15.3219,15.0784,15.1124,8803.047234732,0
+FLBR.US,D,20201102,000000,15.2983,15.3248,15.1161,15.2464,9410.0443545276,0
+FLBR.US,D,20201103,000000,15.5985,15.5985,15.3068,15.4522,2565.7016128184,0
+FLBR.US,D,20201104,000000,15.6259,16.0233,15.6259,15.9459,4137.7499998632,0
+FLBR.US,D,20201105,000000,16.7162,16.854,16.5963,16.854,1614.4216589328,0
+FLBR.US,D,20201106,000000,16.8757,17.3364,16.8757,17.3364,1349.5887096328,0
+FLBR.US,D,20201109,000000,18.254,18.3351,17.6706,17.6706,11454.554723124,0
+FLBR.US,D,20201110,000000,18.0161,18.1256,17.8698,17.8707,16248.031105454,0
+FLBR.US,D,20201111,000000,17.9708,17.9887,17.815,17.8716,11627.225806067,0
+FLBR.US,D,20201112,000000,17.7886,17.7886,17.1863,17.2949,9964.0748844632,0
+FLBR.US,D,20201113,000000,17.3685,17.6677,17.3326,17.6677,9394.1543775696,0
+FLBR.US,D,20201116,000000,18.035,18.1076,17.8698,18.0944,2521.209677336,0
+FLBR.US,D,20201117,000000,18.2445,18.6004,18.2445,18.5862,5550.898617328,0
+FLBR.US,D,20201118,000000,18.5806,18.5806,18.2634,18.2634,1213.9942395912,0
+FLBR.US,D,20201119,000000,18.4626,18.5551,18.4446,18.5551,1139.8410137872,0
+FLBR.US,D,20201120,000000,18.2625,18.2794,18.1331,18.1331,679.0316820052,0
+FLBR.US,D,20201123,000000,18.153,18.237,18.152,18.237,5597.5092164048,0
+FLBR.US,D,20201124,000000,18.6268,18.91,18.6004,18.91,9557.2914743384,0
+FLBR.US,D,20201125,000000,18.9195,19.1564,18.9195,19.1234,2630.3208524476,0
+FLBR.US,D,20201127,000000,19.1423,19.1923,19.1338,19.1772,2015.9084100716,0
+FLBR.US,D,20201130,000000,19.1564,19.1564,18.6995,18.7496,9471.4855987652,0
+FLBR.US,D,20201201,000000,19.3122,19.6879,19.3122,19.6879,2698.1180874684,0
+FLBR.US,D,20201202,000000,19.5576,19.804,19.4481,19.7096,5658.9504606424,0
+FLBR.US,D,20201203,000000,20.2288,20.4157,19.9966,20.0617,24220.562211181,0
+FLBR.US,D,20201204,000000,20.3241,20.4336,20.1863,20.4214,8280.7966587124,0
+FLBR.US,D,20201207,000000,20.5705,20.8254,20.3326,20.4233,7087.9890550652,0
+FLBR.US,D,20201208,000000,20.562,20.7801,20.3789,20.4525,5164.24251135,0
+FLBR.US,D,20201209,000000,20.4912,20.4969,20.0136,20.1797,24070.137095978,0
+FLBR.US,D,20201210,000000,20.4478,21.136,20.4478,21.1294,3102.7828339988,0
+FLBR.US,D,20201211,000000,20.7489,21.0623,20.7489,20.9896,2494.726382406,0
+FLBR.US,D,20201214,000000,20.9906,20.9906,20.6762,20.6762,7603.8836403016,0
+FLBR.US,D,20201215,000000,20.8235,21.0633,20.7772,21.0604,4154.6993086184,0
+FLBR.US,D,20201216,000000,20.9991,21.3691,20.9623,21.3691,3183.292050586,0
+FLBR.US,D,20201217,000000,21.6542,21.6958,21.405,21.5192,8857.0731563892,0
+FLBR.US,D,20201218,000000,21.5249,21.5249,21.3587,21.456,6603.8744237448,0
+FLBR.US,D,20201221,000000,20.7414,20.8792,20.7272,20.8414,3282.8692395228,0
+FLBR.US,D,20201222,000000,20.7678,20.8584,20.7678,20.8263,2948.1203916076,0
+FLBR.US,D,20201223,000000,20.9066,21.0548,20.8669,20.8669,5182.2511519024,0
+FLBR.US,D,20201224,000000,20.8613,21.017,20.7772,21.017,2697.0587556712,0
+FLBR.US,D,20201228,000000,20.9812,20.9812,20.6489,20.9585,7627.18893984,0
+FLBR.US,D,20201229,000000,21.1379,21.3323,21.1379,21.2285,30592.442971339,0
+FLBR.US,D,20201230,000000,21.2577,21.2577,21.1841,21.1851,680.0910138024,0
+FLBR.US,D,20201231,000000,21.1473,21.1473,20.9255,21.0633,13218.342165462,0
+FLBR.US,D,20210104,000000,21.4239,21.5438,20.7961,20.7961,3793.4671657732,0
+FLBR.US,D,20210105,000000,20.3251,20.8915,20.3251,20.8915,1751.0754607716,0
+FLBR.US,D,20210106,000000,20.7725,21.1379,20.7499,20.7536,4458.7275344148,0
+FLBR.US,D,20210107,000000,20.9906,20.9991,20.8424,20.9991,3431.1756911308,0
+FLBR.US,D,20210108,000000,21.1473,21.4239,21.1473,21.3427,3384.565092054,0
+FLBR.US,D,20210111,000000,20.8707,20.934,20.6668,20.7121,3780.7551842068,0
+FLBR.US,D,20210112,000000,21.0132,21.6023,20.9623,21.6023,1779.677419296,0
+FLBR.US,D,20210113,000000,21.2974,21.4097,21.101,21.2766,2941.7644008244,0
+FLBR.US,D,20210114,000000,21.8071,21.9912,21.8071,21.9912,1242.5961981156,0
+FLBR.US,D,20210115,000000,21.2577,21.3134,21.0368,21.0425,5810.434907642,0
+FLBR.US,D,20210119,000000,21.1747,21.1747,20.7593,20.9141,5642.0011518872,0
+FLBR.US,D,20210120,000000,21.1058,21.119,20.8801,20.916,12027.653225409,0
+FLBR.US,D,20210121,000000,20.5375,20.5932,20.3071,20.4818,4994.749423798,0
+FLBR.US,D,20210122,000000,19.956,20.0626,19.753,19.9144,3933.2989630036,0
+FLBR.US,D,20210125,000000,19.938,19.938,19.4575,19.6397,3065.7062210968,0
+FLBR.US,D,20210126,000000,20.3298,20.5007,20.1098,20.1098,5780.7736173204,0
+FLBR.US,D,20210127,000000,19.6983,20.2146,19.6983,19.82,3245.7926266208,0
+FLBR.US,D,20210128,000000,19.9796,20.2609,19.8823,20.2411,5686.4930873696,0
+FLBR.US,D,20210129,000000,19.8182,19.8361,19.4764,19.4925,10138.864631001,0
+FLBR.US,D,20210201,000000,19.8087,20.0296,19.7804,19.9626,4740.50979247,0
+FLBR.US,D,20210202,000000,20.6017,20.6111,20.3808,20.4289,21262.907833398,0
+FLBR.US,D,20210203,000000,20.6574,20.8226,20.6253,20.6253,1945.9925114564,0
+FLBR.US,D,20210204,000000,20.4667,20.4667,20.2798,20.3298,229354.86807997,0
+FLBR.US,D,20210205,000000,20.7593,20.8613,20.63,20.7149,3173.7580644112,0
+FLBR.US,D,20210208,000000,20.6111,21.0208,20.5932,20.7376,5134.5812210284,0
+FLBR.US,D,20210209,000000,20.2986,20.6762,20.2288,20.5667,7844.351958266,0
+FLBR.US,D,20210210,000000,20.4733,20.5243,20.2335,20.411,13391.013248405,0
+FLBR.US,D,20210211,000000,20.7678,20.7678,20.3619,20.4846,27326.523040571,0
+FLBR.US,D,20210212,000000,20.2798,20.7367,20.2798,20.5988,193465.76612264,0
+FLBR.US,D,20210216,000000,20.815,20.9255,20.3534,20.6394,620664.61864307,0
+FLBR.US,D,20210217,000000,20.529,20.6205,20.3345,20.5384,4500.0414745056,0
+FLBR.US,D,20210218,000000,20.3902,20.3902,20.1778,20.2411,1046447.1445507,0
+FLBR.US,D,20210219,000000,20.4223,20.5252,20.1863,20.2986,7555.1543776304,0
+FLBR.US,D,20210222,000000,18.8307,19.3839,18.692,19.0866,13024.484446574,0
+FLBR.US,D,20210223,000000,19.2914,19.6048,19.1262,19.5982,11663.243087172,0
+FLBR.US,D,20210224,000000,19.5689,19.7766,19.4623,19.7738,12843.338709253,0
+FLBR.US,D,20210225,000000,19.7436,19.7625,18.7911,18.7911,13483.175114762,0
+FLBR.US,D,20210226,000000,18.9431,18.9506,18.2304,18.2511,64089.5737306,0
+FLBR.US,D,20210301,000000,18.3871,18.59,18.136,18.136,6752.1808753528,0
+FLBR.US,D,20210302,000000,17.7593,18.3229,17.5592,18.2502,14638.906105507,0
+FLBR.US,D,20210303,000000,17.8886,18.4607,17.4459,18.3861,30809.605989765,0
+FLBR.US,D,20210304,000000,18.9317,19.0328,18.2757,18.3408,8549.8669352012,0
+FLBR.US,D,20210305,000000,18.6873,18.8024,18.4635,18.7788,9388.8577185836,0
+FLBR.US,D,20210308,000000,18.3597,18.5617,17.6026,17.6319,14206.698732249,0
+FLBR.US,D,20210309,000000,17.5837,17.9538,17.427,17.7536,12525.539170093,0
+FLBR.US,D,20210310,000000,18.018,18.4607,17.8981,18.4239,72473.125573641,0
+FLBR.US,D,20210311,000000,18.8761,19.1895,18.793,19.1168,14401.615782934,0
+FLBR.US,D,20210312,000000,18.8496,19.0224,18.8496,19.012,4110.207373136,0
+FLBR.US,D,20210315,000000,18.793,18.8902,18.7099,18.8553,7795.6226955948,0
+FLBR.US,D,20210316,000000,18.9686,19.0884,18.7656,18.7656,3508.5069123264,0
+FLBR.US,D,20210317,000000,18.8761,19.3839,18.8572,19.3075,4277.5817970936,0
+FLBR.US,D,20210318,000000,19.282,19.4859,19.0658,19.0667,3589.0161289136,0
+FLBR.US,D,20210319,000000,19.3103,19.6794,19.2083,19.5831,3630.3300690044,0
+FLBR.US,D,20210322,000000,19.2461,19.4339,19.0969,19.3197,5397.295506734,0
+FLBR.US,D,20210323,000000,19.3377,19.4755,19.0422,19.0422,3635.6267279904,0
+FLBR.US,D,20210324,000000,19.0054,19.1073,18.4097,18.4097,5951.3260366696,0
+FLBR.US,D,20210325,000000,18.3493,18.5777,18.3493,18.5777,3193.885368558,0
+FLBR.US,D,20210326,000000,18.7193,18.7411,18.304,18.5485,8452.4084098588,0
+FLBR.US,D,20210329,000000,18.3691,18.5617,18.2304,18.5145,7366.5933177288,0
+FLBR.US,D,20210330,000000,18.5258,18.8477,18.5258,18.7448,652370.41933327,0
+FLBR.US,D,20210331,000000,19.18,19.181,18.9412,19.1432,4406.820276352,0
+FLBR.US,D,20210401,000000,18.9223,18.9223,18.6825,18.6986,4385.633640408,0
+FLBR.US,D,20210405,000000,19.1347,19.1951,19.0884,19.1762,6437.5593315844,0
+FLBR.US,D,20210406,000000,19.282,19.5774,19.282,19.4122,6130.3531103964,0
+FLBR.US,D,20210407,000000,19.6615,19.6615,19.2914,19.3178,3046.6382487472,0
+FLBR.US,D,20210408,000000,19.7983,19.7983,19.6728,19.6728,1413.1486174648,0
+FLBR.US,D,20210409,000000,19.3565,19.4122,19.2367,19.2376,5140.9372118116,0
+FLBR.US,D,20210412,000000,19.3377,19.4575,19.1904,19.2338,107140.81796881,0
+FLBR.US,D,20210413,000000,19.2461,19.5038,19.2461,19.3377,4690.7211980016,0
+FLBR.US,D,20210414,000000,19.6048,19.6633,19.6048,19.6633,397.24942395,0
+FLBR.US,D,20210415,000000,20.039,20.039,19.8455,19.8597,5776.5362901316,0
+FLBR.US,D,20210416,000000,19.8182,20.1542,19.8182,20.1202,5157.8865205668,0
+FLBR.US,D,20210419,000000,20.3071,20.3345,20.2099,20.2193,6350.694124214,0
+FLBR.US,D,20210420,000000,20.2986,20.2986,20.0296,20.0929,5577.381912258,0
+FLBR.US,D,20210421,000000,19.9192,20.1957,19.8918,20.1637,8862.3698153752,0
+FLBR.US,D,20210422,000000,20.3619,20.427,20.242,20.3185,3577.3634791444,0
+FLBR.US,D,20210423,000000,20.4912,20.5007,20.2609,20.3704,3949.1889399616,0
+FLBR.US,D,20210426,000000,20.5564,20.58,20.5431,20.5431,2357.01324877,0
+FLBR.US,D,20210427,000000,20.427,20.427,20.3071,20.3355,11398.410137872,0
+FLBR.US,D,20210428,000000,20.7414,21.018,20.6951,21.0123,763606.61403005,0
+FLBR.US,D,20210429,000000,21.0916,21.0916,20.815,20.9717,4488.3888247364,0
+FLBR.US,D,20210430,000000,20.7593,20.8008,20.3808,20.3808,8208.7620965028,0
+FLBR.US,D,20210503,000000,20.4365,20.6489,20.4365,20.4657,4025.46082936,0
+FLBR.US,D,20210504,000000,20.2798,20.3326,20.1599,20.2071,5215.0904376156,0
+FLBR.US,D,20210505,000000,20.4818,20.7508,20.4818,20.7508,1772.2620967156,0
+FLBR.US,D,20210506,000000,21.0085,21.1709,21.0085,21.1709,5589.0345620272,0
+FLBR.US,D,20210507,000000,21.304,21.6995,21.304,21.6995,6456.627303934,0
+FLBR.US,D,20210510,000000,21.9138,21.9138,21.692,21.7194,6965.10656659,0
+FLBR.US,D,20210511,000000,21.3408,21.8751,21.3408,21.8751,12685.49827147,0
+FLBR.US,D,20210512,000000,21.6268,21.6731,20.9528,20.9547,48559.769583648,0
+FLBR.US,D,20210513,000000,21.1662,21.4144,20.9623,21.1227,14566.871543297,0
+FLBR.US,D,20210514,000000,21.5532,21.5532,21.3229,21.4428,8190.7534559504,0
+FLBR.US,D,20210517,000000,21.3229,21.7194,21.3229,21.6825,4904.706221036,0
+FLBR.US,D,20210518,000000,21.8204,21.8477,21.6618,21.7477,3792.407833976,0
+FLBR.US,D,20210519,000000,21.5532,21.5995,21.3493,21.4333,2420.573156602,0
+FLBR.US,D,20210520,000000,21.5532,21.59,21.4333,21.5683,27117.834676523,0
+FLBR.US,D,20210521,000000,21.5202,21.5202,21.1511,21.2332,22597.66589787,0
+FLBR.US,D,20210524,000000,21.3493,21.657,21.3493,21.6174,2893.0351381532,0
+FLBR.US,D,20210525,000000,21.7656,21.7656,21.304,21.389,8509.6123269076,0
+FLBR.US,D,20210526,000000,21.5343,21.692,21.5343,21.6344,9344.3657831012,0
+FLBR.US,D,20210527,000000,21.7477,21.978,21.7477,21.9251,2986.2563363068,0
+FLBR.US,D,20210528,000000,21.978,22.3462,21.978,22.3386,20396.374423289,0
+FLBR.US,D,20210601,000000,23.0211,23.1117,22.9834,23.1117,5192.8444698744,0
+FLBR.US,D,20210602,000000,23.0211,23.6196,23.0211,23.5932,2442.8191243432,0
+FLBR.US,D,20210603,000000,23.344,23.4082,23.3071,23.3581,6083.7425113196,0
+FLBR.US,D,20210604,000000,23.7301,23.8971,23.6206,23.8971,11957.737326794,0
+FLBR.US,D,20210607,000000,23.8056,23.9991,23.8056,23.9717,2192.816820204,0
+FLBR.US,D,20210608,000000,23.7499,23.9585,23.7404,23.8471,7712.9948154132,0
+FLBR.US,D,20210609,000000,23.7867,24.0822,23.7688,23.815,1997428.3668694,0
+FLBR.US,D,20210610,000000,24.0208,24.0963,23.6366,23.8707,3087378.0310039,0
+FLBR.US,D,20210611,000000,23.7489,23.7489,23.3458,23.4837,39635.958524035,0
+FLBR.US,D,20210614,000000,23.8613,24.0208,23.7301,23.7961,811429.08868285,0
+FLBR.US,D,20210615,000000,23.7395,23.9368,23.5894,23.9141,3102.7828339988,0
+FLBR.US,D,20210616,000000,23.8613,24.1803,23.5148,23.7112,1911592.8300059,0
+FLBR.US,D,20210617,000000,24.0208,24.0397,23.58,23.6366,1820970.1727509,0
+FLBR.US,D,20210618,000000,23.8424,23.8424,23.3175,23.4799,18519.23847865,0
+FLBR.US,D,20210621,000000,23.5988,23.8896,23.5498,23.8707,9175.9320273464,0
+FLBR.US,D,20210622,000000,23.7395,24.1161,23.6555,24.1161,27249.191819376,0
+FLBR.US,D,20210623,000000,24.2087,24.4144,23.9972,24.0463,6600.6964283532,0
+FLBR.US,D,20210624,000000,24.3588,24.5372,24.2927,24.5306,7813.6313361472,0
+FLBR.US,D,20210625,000000,24.6212,24.6212,23.815,23.9651,17697.197004023,0
+FLBR.US,D,20210628,000000,24.1426,24.1426,23.8707,24.0586,25834.983870114,0
+FLBR.US,D,20210629,000000,23.9651,24.0199,23.9085,24.0199,3851.7304146192,0
+FLBR.US,D,20210630,000000,23.6083,23.7489,23.4865,23.7433,5881.4101380544,0
+FLBR.US,D,20210701,000000,23.8424,23.8801,23.1297,23.2052,7232.0581794844,0
+FLBR.US,D,20210702,000000,23.5611,23.58,23.4299,23.5186,6184.3790320536,0
+FLBR.US,D,20210706,000000,22.9144,22.9239,22.4075,22.4075,7832.6993084968,0
+FLBR.US,D,20210707,000000,22.6048,22.6143,22.2574,22.6001,2158.9182026936,0
+FLBR.US,D,20210708,000000,22.1545,22.2574,21.9572,22.2574,2601.7188939232,0
+FLBR.US,D,20210709,000000,22.3792,22.6048,22.3792,22.5444,3021.2142856144,0
+FLBR.US,D,20210712,000000,22.4642,22.99,22.4642,22.99,1988.3657833444,0
+FLBR.US,D,20210713,000000,22.9239,23.1297,22.7738,23.0485,19894.251151416,0
+FLBR.US,D,20210714,000000,23.6177,23.6177,23.5243,23.5243,616.5311059704,0
+FLBR.US,D,20210715,000000,23.3968,23.3968,23.1674,23.2269,1420.5639400452,0
+FLBR.US,D,20210716,000000,23.3175,23.3289,22.939,22.939,1395.1399769124,0
+FLBR.US,D,20210719,000000,22.3141,22.4358,21.9195,22.046,23966.322579853,0
+FLBR.US,D,20210720,000000,21.8732,22.3424,21.7788,22.3245,13492.709100936,0
+FLBR.US,D,20210721,000000,22.3141,22.6256,22.3141,22.6256,4358.0910136808,0
+FLBR.US,D,20210722,000000,22.5765,22.5765,22.4358,22.5586,2748.966013734,0
+FLBR.US,D,20210723,000000,22.7172,22.7172,22.2782,22.3641,3369.7344468932,0
+FLBR.US,D,20210726,000000,22.6426,22.7285,22.6426,22.6936,32018.30357037,0
+FLBR.US,D,20210727,000000,22.5472,22.5472,22.3471,22.4736,2560.4049538324,0
+FLBR.US,D,20210728,000000,22.7077,23.0494,22.6143,23.0494,6621.8830642972,0
+FLBR.US,D,20210729,000000,23.074,23.1863,23.0362,23.0995,3004.2649768592,0
+FLBR.US,D,20210730,000000,22.8672,22.8672,21.7609,21.826,9670.6399766388,0
+FLBR.US,D,20210802,000000,22.5859,22.5859,22.197,22.197,3708.7206219972,0
+FLBR.US,D,20210803,000000,21.7883,22.1951,21.4324,22.1951,5653.6538016564,0
+FLBR.US,D,20210804,000000,22.1073,22.1073,21.573,21.9261,3645.1607141652,0
+FLBR.US,D,20210805,000000,22.3424,22.4547,21.7335,21.7335,11090.144584887,0
+FLBR.US,D,20210806,000000,21.7137,21.9572,21.7137,21.8883,6185.4383638508,0
+FLBR.US,D,20210809,000000,21.826,22.0696,21.5636,21.8496,4993.6900920008,0
+FLBR.US,D,20210810,000000,21.9289,22.0148,21.7788,21.9223,22414.401496955,0
+FLBR.US,D,20210811,000000,21.9015,21.9015,21.6202,21.8232,826.278801816,0
+FLBR.US,D,20210812,000000,21.7137,21.7703,21.4635,21.4635,5993.6993085576,0
+FLBR.US,D,20210813,000000,21.4975,21.657,21.3616,21.5258,5578.4412440552,0
+FLBR.US,D,20210816,000000,21.4041,21.4041,21.0944,21.0954,2488.3703916228,0
+FLBR.US,D,20210817,000000,20.9349,21.0944,20.5413,20.8754,21089.177418658,0
+FLBR.US,D,20210818,000000,20.4478,20.6158,20.2316,20.2316,11303.070276124,0
+FLBR.US,D,20210819,000000,19.8663,20.2127,19.7813,20.0438,24328.614054495,0
+FLBR.US,D,20210820,000000,19.8474,20.3534,19.8474,20.3506,2294.5126727352,0
+FLBR.US,D,20210823,000000,20.3251,20.4289,20.1486,20.2684,37242.92799416,0
+FLBR.US,D,20210824,000000,20.8131,21.2068,20.8131,21.1265,29032.047234063,0
+FLBR.US,D,20210825,000000,21.1879,21.439,21.1227,21.439,2800.8732717968,0
+FLBR.US,D,20210826,000000,21.254,21.2964,20.9509,20.9509,1496.8358294436,0
+FLBR.US,D,20210827,000000,21.2917,21.5173,21.2917,21.5173,6076.3271887392,0
+FLBR.US,D,20210830,000000,21.3757,21.506,21.338,21.4012,2620.7868662728,0
+FLBR.US,D,20210831,000000,21.507,21.5919,21.2068,21.2143,5297.7183177972,0
+FLBR.US,D,20210901,000000,21.1322,21.4975,21.1322,21.3153,4288.1751150656,0
+FLBR.US,D,20210902,000000,21.1039,21.2823,20.8754,20.8754,3000.0276496704,0
+FLBR.US,D,20210903,000000,20.9207,20.9207,20.7291,20.832,2362.309907756,0
+FLBR.US,D,20210907,000000,20.9821,21.3569,20.9557,20.9557,28117.84389308,0
+FLBR.US,D,20210908,000000,20.6441,20.6441,19.7068,19.753,22563.76728036,0
+FLBR.US,D,20210909,000000,20.0249,20.6253,19.5378,20.4336,17087.021888836,0
+FLBR.US,D,20210910,000000,20.6158,20.6158,20.0721,20.0721,15159.038017932,0
+FLBR.US,D,20210913,000000,20.5413,20.748,20.3912,20.5771,6218.277649564,0
+FLBR.US,D,20210914,000000,20.4752,20.6913,20.3525,20.4261,18937.674538544,0
+FLBR.US,D,20210915,000000,20.2977,20.2977,20.1939,20.2618,3842.1964284444,0
+FLBR.US,D,20210916,000000,19.9598,19.9598,19.8663,19.9598,12354.986750744,0
+FLBR.US,D,20210917,000000,19.6029,19.6029,19.3112,19.416,21162.271312664,0
+FLBR.US,D,20210920,000000,18.9752,19.0403,18.4824,18.8071,32194.152648705,0
+FLBR.US,D,20210921,000000,18.9931,19.3216,18.8883,19.2017,24789.423386277,0
+FLBR.US,D,20210922,000000,19.601,19.6973,19.4339,19.5463,14760.729262185,0
+FLBR.US,D,20210923,000000,19.6124,19.8436,19.5935,19.7681,9044.5748844936,0
+FLBR.US,D,20210924,000000,19.5661,19.584,19.3783,19.5095,4631.3986173584,0
+FLBR.US,D,20210927,000000,19.4623,19.6973,19.2121,19.4613,7275.4907831696,0
+FLBR.US,D,20210928,000000,19.2933,19.3263,18.6514,18.7354,5990.521313166,0
+FLBR.US,D,20210929,000000,18.759,19.1338,18.7496,18.8345,12332.740783002,0
+FLBR.US,D,20210930,000000,19.0403,19.1253,18.7807,18.7807,9420.6376724996,0
+FLBR.US,D,20211001,000000,19.1526,19.4255,19.1158,19.3216,44537.48674968,0
+FLBR.US,D,20211004,000000,19.012,19.012,18.7118,18.7684,82490.167047964,0
+FLBR.US,D,20211005,000000,18.8062,18.8713,18.6278,18.6523,55174.237325365,0
+FLBR.US,D,20211006,000000,18.2993,18.675,18.1869,18.675,49263.165896989,0
+FLBR.US,D,20211007,000000,18.5249,18.7307,18.5154,18.6108,6473.5766126892,0
+FLBR.US,D,20211008,000000,18.9704,19.146,18.9374,18.961,4766.9930874,0
+FLBR.US,D,20211011,000000,19.0875,19.0875,18.7609,18.7609,7285.0247693444,0
+FLBR.US,D,20211012,000000,18.7684,18.8525,18.759,18.759,12525.539170093,0
+FLBR.US,D,20211013,000000,18.9922,19.1432,18.8996,19.063,38331.921081682,0
+FLBR.US,D,20211014,000000,19.1158,19.1253,18.9468,19.0092,14976.832948814,0
+FLBR.US,D,20211015,000000,19.0592,19.5,19.0403,19.4811,27096.648040579,0
+FLBR.US,D,20211018,000000,19.0025,19.3122,18.8619,19.2206,6995.8271887088,0
+FLBR.US,D,20211019,000000,18.8345,18.8345,18.2993,18.3842,30350.915321577,0
+FLBR.US,D,20211020,000000,18.4588,18.7024,18.4116,18.5334,9993.7361747848,0
+FLBR.US,D,20211021,000000,17.9991,18.018,17.3052,17.6054,48585.193546781,0
+FLBR.US,D,20211022,000000,17.3524,17.6338,16.719,17.5214,57891.423385183,0
+FLBR.US,D,20211025,000000,17.8207,18.3276,17.7886,18.2247,14171.740782942,0
+FLBR.US,D,20211026,000000,17.9991,17.9991,17.6338,17.764,20913.328340322,0
+FLBR.US,D,20211027,000000,18.0557,18.1133,17.8282,17.8282,23017.161289562,0
+FLBR.US,D,20211028,000000,17.596,17.7839,17.427,17.4997,18535.128455608,0
+FLBR.US,D,20211029,000000,17.4931,17.4931,17.0334,17.0579,62244.217739878,0
+FLBR.US,D,20211101,000000,17.1552,17.3647,17.1259,17.3562,29375.270736356,0
+FLBR.US,D,20211102,000000,17.2675,17.2675,16.9437,16.9956,25826.509215736,0
+FLBR.US,D,20211103,000000,17.1268,17.6895,17.0428,17.5818,18815.851381866,0
+FLBR.US,D,20211104,000000,17.4176,17.4176,17.0145,17.0617,228596.38651318,0
+FLBR.US,D,20211105,000000,17.4553,17.6385,17.4553,17.5847,11295.654953544,0
+FLBR.US,D,20211108,000000,17.4648,17.596,17.3987,17.5233,27024.613478369,0
+FLBR.US,D,20211109,000000,17.9528,17.9991,17.765,17.8292,11986.339285318,0
+FLBR.US,D,20211110,000000,18.1492,18.2058,17.8027,17.9056,1613582.6681494,0
+FLBR.US,D,20211111,000000,18.4494,18.7024,18.4022,18.4494,1007973.2730081,0
+FLBR.US,D,20211112,000000,18.2058,18.2247,18.084,18.101,39862.655528636,0
+FLBR.US,D,20211115,000000,18.1114,18.1681,18.0274,18.0274,7725.7067969796,0
+FLBR.US,D,20211116,000000,17.8207,17.8301,17.5299,17.5979,61951.84216385,0
+FLBR.US,D,20211117,000000,17.5866,17.6243,17.2024,17.2864,17906.944699869,0
+FLBR.US,D,20211118,000000,17.2024,17.2297,16.9484,17.0192,19511.832372627,0
+FLBR.US,D,20211119,000000,17.3052,17.3619,17.0239,17.0239,22212.06912369,0
+FLBR.US,D,20211122,000000,17.2864,17.3619,16.938,16.938,14985.307603191,0
+FLBR.US,D,20211123,000000,16.9484,17.1929,16.7426,17.1731,46655.091012282,0
+FLBR.US,D,20211124,000000,17.1363,17.3713,17.0617,17.3222,156704.8340962,0
+FLBR.US,D,20211126,000000,17.0523,17.0523,16.855,17.0428,10107.084677085,0
+FLBR.US,D,20211129,000000,17.2297,17.2486,16.9956,17.0051,23564.835828714,0
+FLBR.US,D,20211130,000000,17.0428,17.108,16.4519,16.7983,24209.968893209,0
+FLBR.US,D,20211201,000000,17.1174,17.2118,16.5076,16.5076,32769.369814585,0
+FLBR.US,D,20211202,000000,16.8927,17.1929,16.8927,17.1835,8773.3859444104,0
+FLBR.US,D,20211203,000000,17.5677,17.7461,17.1268,17.2212,27042.622118922,0
+FLBR.US,D,20211206,000000,17.343,17.5828,17.3147,17.4648,26009.773616652,0
+FLBR.US,D,20211207,000000,17.7839,17.8962,17.6895,17.7839,40459.05933046,0
+FLBR.US,D,20211208,000000,17.9896,18.1775,17.9896,18.1397,23334.960828722,0
+FLBR.US,D,20211209,000000,17.849,17.849,17.6621,17.6621,5061.4873270216,0
+FLBR.US,D,20211210,000000,17.7933,17.8962,17.7461,17.8027,25997.061635085,0
+FLBR.US,D,20211213,000000,17.0523,17.0617,16.6766,16.6766,37079.790897392,0
+FLBR.US,D,20211214,000000,16.8738,16.8833,16.4708,16.4708,14367.717165424,0
+FLBR.US,D,20211215,000000,16.4519,16.5737,16.264,16.5737,15327.471773687,0
+FLBR.US,D,20211216,000000,16.7426,16.7813,16.6114,16.7691,7994.7770734684,0
+FLBR.US,D,20211217,000000,16.5548,16.7426,16.517,16.602,33236.53513715,0
+FLBR.US,D,20211220,000000,16.2357,16.3301,16.0573,16.1045,15814.764400399,0
+FLBR.US,D,20211221,000000,16.1423,16.1989,16.1139,16.1328,12086.975806052,0
+FLBR.US,D,20211222,000000,16.0762,16.366,16.0394,16.3395,29549.001151097,0
+FLBR.US,D,20211223,000000,16.2168,16.3292,16.1281,16.264,30629.519584241,0
+FLBR.US,D,20211227,000000,16.2923,16.5623,16.2923,16.5359,212160.85367962,0
+FLBR.US,D,20211228,000000,16.3952,16.4594,16.348,16.4047,63671.137670706,0
+FLBR.US,D,20211229,000000,16.4047,16.4047,16.1045,16.1281,32195.211980502,0
+FLBR.US,D,20211230,000000,16.4632,16.6898,16.4632,16.5387,14955.64631287,0
+FLBR.US,D,20211231,000000,16.501,16.6803,16.501,16.5954,20850.827764288,0
+FLBR.US,D,20220103,000000,16.3405,16.3405,16.1611,16.2083,25319.089284877,0
+FLBR.US,D,20220104,000000,16.0007,16.1706,16.0007,16.0856,21245.958524643,0
+FLBR.US,D,20220105,000000,16.0101,16.1328,15.6042,15.6183,25167.604837878,0
+FLBR.US,D,20220106,000000,15.7835,15.8515,15.6438,15.7363,31962.158985118,0
+FLBR.US,D,20220107,000000,15.8024,16.0573,15.8024,16.0468,8804.1065665292,0
+FLBR.US,D,20220110,000000,15.944,15.944,15.6986,15.8496,59767.499998024,0
+FLBR.US,D,20220111,000000,15.9723,16.4254,15.9629,16.416,35230.19757948,0
+FLBR.US,D,20220112,000000,16.6992,16.9918,16.6803,16.9824,2033127.8484351,0
+FLBR.US,D,20220113,000000,16.9446,17.0107,16.8408,16.8974,36971.739054077,0
+FLBR.US,D,20220114,000000,16.8125,17.1618,16.803,17.1074,126295.65552578,0
+FLBR.US,D,20220118,000000,17.0674,17.1854,16.803,16.9541,558858.96426724,0
+FLBR.US,D,20220119,000000,17.4733,17.5818,17.4355,17.5299,104368.54665554,0
+FLBR.US,D,20220120,000000,17.8981,18.068,17.714,17.7659,1575262.3997175,0
+FLBR.US,D,20220121,000000,17.8131,17.8698,17.6139,17.6436,14598.651497213,0
+FLBR.US,D,20220124,000000,17.3978,17.4354,17.0862,17.3506,24204.672234223,0
+FLBR.US,D,20220125,000000,17.4733,17.9453,17.3222,17.8792,356979.98501124,0
+FLBR.US,D,20220126,000000,18.1907,18.4739,18.0019,18.153,1068437.8133287,0
+FLBR.US,D,20220127,000000,18.5872,18.6344,18.2662,18.389,421083.3300552,0
+FLBR.US,D,20220128,000000,18.5305,18.5305,18.2662,18.3795,37055.426266056,0
+FLBR.US,D,20220131,000000,18.5022,18.7288,18.4173,18.691,965657.2050372,0
+FLBR.US,D,20220201,000000,18.7477,19.012,18.7477,19.012,43226.033984746,0
+FLBR.US,D,20220202,000000,18.9081,18.9081,18.6249,18.8232,26016.129607435,0
+FLBR.US,D,20220203,000000,18.5966,18.7713,18.5595,18.6249,15965.189515601,0
+FLBR.US,D,20220204,000000,18.4362,18.6674,18.3795,18.6061,19664.376151424,0
+FLBR.US,D,20220207,000000,18.5683,18.927,18.5683,18.8609,306521.89284701,0
+FLBR.US,D,20220208,000000,18.7005,18.8893,18.6533,18.8893,60448.650343624,0
+FLBR.US,D,20220209,000000,18.7665,19.1158,18.7665,18.9459,205750.83697476,0
+FLBR.US,D,20220210,000000,19.0497,19.3707,18.9648,19.0214,174038.68029379,0
+FLBR.US,D,20220211,000000,19.2574,19.6067,19.0792,19.1347,28307.464284778,0
+FLBR.US,D,20220214,000000,19.2952,19.3424,19.1837,19.2574,25099.807602857,0
+FLBR.US,D,20220215,000000,19.4557,19.6256,19.4085,19.6256,9138.8554144444,0
+FLBR.US,D,20220216,000000,19.7011,19.8899,19.6822,19.8333,214809.18317262,0
+FLBR.US,D,20220217,000000,19.6633,19.6633,19.399,19.4085,25916.552418498,0
+FLBR.US,D,20220218,000000,19.5406,19.5406,19.4226,19.4273,4993.6900920008,0
+FLBR.US,D,20220222,000000,19.6633,19.7766,19.5689,19.7105,20365.65380117,0
+FLBR.US,D,20220223,000000,19.9371,21.1265,19.72,19.7577,147079.74538684,0
+FLBR.US,D,20220224,000000,18.8987,19.3046,18.6816,19.3046,49699.610597435,0
+FLBR.US,D,20220225,000000,19.0403,19.3821,19.0403,19.3821,27968.478109674,0
+FLBR.US,D,20220228,000000,19.1158,19.4273,19.0309,19.4273,22402.748847186,0
+FLBR.US,D,20220301,000000,19.4934,19.8899,19.3329,19.4085,15443.998271379,0
+FLBR.US,D,20220302,000000,19.5217,20.0408,19.3518,19.9749,32309.6198146,0
+FLBR.US,D,20220303,000000,20.3336,20.6073,20.192,20.343,1555973.0270223,0
+FLBR.US,D,20220304,000000,19.8805,20.0255,19.7389,20.0221,34002.432026526,0
+FLBR.US,D,20220307,000000,20.0315,20.0598,19.248,19.3141,1919983.7971715,0
+FLBR.US,D,20220308,000000,19.4651,19.635,19.2952,19.4458,53537.569698691,0
+FLBR.US,D,20220309,000000,19.9654,20.0976,19.9088,20.0504,24280.944123621,0
+FLBR.US,D,20220310,000000,19.5973,20.0598,19.5784,20.0598,58951.81451418,0
+FLBR.US,D,20220311,000000,20.1353,20.1401,19.4085,19.5406,45298.086980069,0
+FLBR.US,D,20220314,000000,19.5878,19.6067,18.9742,19.0497,79034.626725498,0
+FLBR.US,D,20220315,000000,18.7949,18.8326,18.5966,18.7382,44123.288016974,0
+FLBR.US,D,20220316,000000,19.0403,19.4179,18.8515,19.4179,910531.6969745,0
+FLBR.US,D,20220317,000000,19.4273,19.7955,19.2574,19.7766,56037.592740083,0
+FLBR.US,D,20220318,000000,19.6822,20.2864,19.635,20.2864,14357.123847452,0
+FLBR.US,D,20220321,000000,20.6356,20.8056,20.579,20.7678,50467.626150405,0
+FLBR.US,D,20220322,000000,21.0982,21.1265,20.9,21.0888,32433.561634872,0
+FLBR.US,D,20220323,000000,21.1171,21.5041,21.0793,21.4097,48902.993085941,0
+FLBR.US,D,20220324,000000,21.4852,21.8525,21.372,21.8062,89891.718315,0
+FLBR.US,D,20220325,000000,22.0233,22.1563,21.9195,22.1366,163968.6722296,0
+FLBR.US,D,20220328,000000,21.9195,21.9941,21.6363,21.8883,34434.639399783,0
+FLBR.US,D,20220329,000000,22.2121,22.3312,22.0751,22.2688,10781.879031902,0
+FLBR.US,D,20220330,000000,22.2593,22.3622,22.113,22.1932,28874.20679628,0
+FLBR.US,D,20220331,000000,22.4198,22.466,22.2027,22.2216,9870.8536863096,0
+FLBR.US,D,20220401,000000,22.7124,22.9767,22.6652,22.9204,273466.50344718,0
+FLBR.US,D,20220404,000000,23.1278,23.1467,22.9107,23.1278,1009594.0506579,0
+FLBR.US,D,20220405,000000,22.9862,23.0617,22.4104,22.4387,114628.17511142,0
+FLBR.US,D,20220406,000000,22.1649,22.1932,21.9289,22.0516,35411.343316802,0
+FLBR.US,D,20220407,000000,21.9289,22.1177,21.7118,22.0705,15573.236750637,0
+FLBR.US,D,20220408,000000,21.9478,22.1744,21.6929,22.08,15617.72868612,0
+FLBR.US,D,20220411,000000,22.0705,22.0705,21.844,21.9195,1744790.4452188,0
+FLBR.US,D,20220412,000000,22.4104,22.4764,21.9006,21.9478,37620.050113964,0
+FLBR.US,D,20220413,000000,21.8817,22.1083,21.8628,21.9478,17246.980990213,0
+FLBR.US,D,20220414,000000,21.844,21.8533,21.6268,21.7968,27284.149768683,0
+FLBR.US,D,20220418,000000,21.8534,22.0328,21.797,21.9478,24651.710252641,0
+FLBR.US,D,20220419,000000,21.7212,21.8723,21.4947,21.7873,3665117.4658927,0
+FLBR.US,D,20220420,000000,21.759,21.8723,21.6457,21.8628,105249.91071081,0
+FLBR.US,D,20220421,000000,21.8628,21.9289,21.1265,21.1832,41474.958523974,0
+FLBR.US,D,20220422,000000,21.1171,21.1171,20.2297,20.3997,79453.062785392,0
+FLBR.US,D,20220425,000000,19.9182,20.1542,19.4934,20.0409,112005.26958155,0
+FLBR.US,D,20220426,000000,19.5973,19.5973,19.1347,19.1536,496211.14111263,0
+FLBR.US,D,20220427,000000,19.3235,19.5878,19.2102,19.3896,74300.472923811,0
+FLBR.US,D,20220428,000000,19.3518,19.72,19.1158,19.6822,137540.46255306,0
+FLBR.US,D,20220429,000000,20.1259,20.2014,19.1536,19.2857,149190.99365866,0
+FLBR.US,D,20220502,000000,18.9931,19.0214,18.3606,18.6061,96150.250572858,0
+FLBR.US,D,20220503,000000,18.7854,19.0025,18.7099,18.927,29735.443547404,0
+FLBR.US,D,20220504,000000,18.6344,19.484,18.5305,19.4745,15647.389976441,0
+FLBR.US,D,20220505,000000,18.9459,18.9931,18.2379,18.6061,40008.84331665,0
+FLBR.US,D,20220506,000000,18.389,18.6627,18.0507,18.4173,20515.019584575,0
+FLBR.US,D,20220509,000000,17.9547,18.0491,17.7565,17.7848,104535.92107949,0
+FLBR.US,D,20220510,000000,17.9547,17.9925,17.6338,17.8131,23377.33410061,0
+FLBR.US,D,20220511,000000,18.0114,18.2757,17.9547,18.0019,30158.116934487,0
+FLBR.US,D,20220512,000000,17.8698,18.2851,17.7848,18.2757,27053.215436894,0
+FLBR.US,D,20220513,000000,18.3512,18.8043,18.3323,18.7949,21631.555298824,0
+FLBR.US,D,20220516,000000,18.7854,19.1253,18.7854,19.0403,41917.759215204,0
+FLBR.US,D,20220517,000000,19.4745,19.5217,19.3423,19.5217,14610.304146982,0
+FLBR.US,D,20220518,000000,19.248,19.3046,18.8609,18.9459,20702.52131268,0
+FLBR.US,D,20220519,000000,19.163,19.4462,19.163,19.3235,11697.141704682,0
+FLBR.US,D,20220520,000000,19.5878,19.8049,19.5059,19.7861,30919.776496674,0
+FLBR.US,D,20220523,000000,20.2392,20.4922,20.2109,20.4657,11539.3012669,0
+FLBR.US,D,20220524,000000,20.3241,20.4185,19.9182,20.4185,21484.308179013,0
+FLBR.US,D,20220525,000000,20.1259,20.4657,20.107,20.3525,115076.27246163,0
+FLBR.US,D,20220526,000000,20.3053,20.8433,20.3053,20.8056,13659.024193097,0
+FLBR.US,D,20220527,000000,20.73,21.0132,20.7206,20.9283,15371.963709169,0
+FLBR.US,D,20220531,000000,20.966,21.0321,20.6168,20.664,29767.22350132,0
+FLBR.US,D,20220601,000000,20.7678,20.8433,20.4846,20.5413,5475.6860597268,0
+FLBR.US,D,20220602,000000,20.73,20.8622,20.5225,20.8056,4924.8335251828,0
+FLBR.US,D,20220603,000000,20.5696,20.7017,20.4847,20.6262,9796.7004605056,0
+FLBR.US,D,20220606,000000,20.7584,20.7678,20.3241,20.4185,11553.072580263,0
+FLBR.US,D,20220607,000000,19.9182,20.107,19.8144,20.0598,59572.582947339,0
+FLBR.US,D,20220608,000000,19.9937,20.1259,19.635,19.6539,5154.7085251752,0
+FLBR.US,D,20220609,000000,19.4745,19.6314,19.3235,19.3518,32370.00172704,0
+FLBR.US,D,20220610,000000,18.6627,18.8798,18.6437,18.7571,7727.825460574,0
+FLBR.US,D,20220613,000000,18.068,18.0963,17.6243,17.8131,49743.04320112,0
+FLBR.US,D,20220614,000000,17.8509,17.8698,17.4877,17.681,15573.236750637,0
+FLBR.US,D,20220615,000000,17.8603,18.2851,17.8037,18.1624,7970.4124421328,0
+FLBR.US,D,20220616,000000,17.4544,17.5677,17.0617,17.36,25745.999999149,0
+FLBR.US,D,20220617,000000,17.37,17.4,17.045,17.19,113291,0
+FLBR.US,D,20220621,000000,17.33,17.39,17.11,17.15,148132,0
+FLBR.US,D,20220622,000000,16.85,17.32,16.83,17.05,38134,0
+FLBR.US,D,20220623,000000,17.1,17.15,16.63,16.7,8817,0
+FLBR.US,D,20220624,000000,16.64,16.89,16.5191,16.72,84713,0
+FLBR.US,D,20220627,000000,16.88,17.2,16.85,17.2,5943,0
+FLBR.US,D,20220628,000000,17.42,17.499,16.94,16.98,17194,0
+FLBR.US,D,20220629,000000,17.18,17.18,16.92,17.0389,13209,0
+FLBR.US,D,20220630,000000,16.62,16.935,16.51,16.68,2902844,0
+FLBR.US,D,20220701,000000,16.41,16.6,16.2371,16.57,101995,0
+FLBR.US,D,20220705,000000,16.11,16.22,15.885,16.22,83422,0
+FLBR.US,D,20220706,000000,16.24,16.25,15.83,16.18,35002,0
+FLBR.US,D,20220707,000000,16.59,16.75,16.57,16.7126,8425,0
+FLBR.US,D,20220708,000000,16.93,16.93,16.78,16.8798,10058,0
+FLBR.US,D,20220711,000000,16.47,16.47,16.13,16.175,1544445,0
+FLBR.US,D,20220712,000000,15.89,16.14,15.86,15.97,1046260,0
+FLBR.US,D,20220713,000000,15.95,16.27,15.95,16.0624,46883,0
+FLBR.US,D,20220714,000000,15.66,15.73,15.46,15.66,34058,0
+FLBR.US,D,20220715,000000,15.65,15.8934,15.5288,15.8704,20833,0
+FLBR.US,D,20220718,000000,16.08,16.2593,15.85,15.9,42067,0
+FLBR.US,D,20220719,000000,16.08,16.2038,16,16.07,35449,0
+FLBR.US,D,20220720,000000,16.11,16.14,15.9,15.98,24257,0
+FLBR.US,D,20220721,000000,15.96,15.99,15.706,15.99,53942,0
+FLBR.US,D,20220722,000000,16.2,16.24,15.9,15.9957,23807,0
+FLBR.US,D,20220725,000000,16.35,16.6,16.3,16.59,11686,0
+FLBR.US,D,20220726,000000,16.67,16.74,16.5,16.5848,5135,0
+FLBR.US,D,20220727,000000,16.8,17.1866,16.75,17.1866,10166,0
+FLBR.US,D,20220728,000000,17.47,17.65,17.235,17.65,10910,0
+FLBR.US,D,20220729,000000,17.6595,17.88,17.63,17.75,10690,0
+FLBR.US,D,20220801,000000,17.57,17.87,17.42,17.5416,9673,0
+FLBR.US,D,20220802,000000,17.47,17.59,17.3865,17.4151,18198,0
+FLBR.US,D,20220803,000000,17.45,17.53,17.28,17.4841,6900,0
+FLBR.US,D,20220804,000000,17.8,18.1,17.75,18.04,101259,0
+FLBR.US,D,20220805,000000,17.86,18.37,17.84,18.31,131801,0
+FLBR.US,D,20220808,000000,18.72,18.86,18.7,18.84,1614648,0
+FLBR.US,D,20220809,000000,18.97,18.9988,18.68,18.88,29419,0
+FLBR.US,D,20220810,000000,19.29,19.4,19.18,19.3,11163,0
+FLBR.US,D,20220811,000000,19.45,19.47,18.91,18.94,9276,0
+FLBR.US,D,20220812,000000,19.24,19.68,19.23,19.68,12785,0
+FLBR.US,D,20220815,000000,19.45,19.8,19.45,19.7428,2601,0
+FLBR.US,D,20220816,000000,19.72,19.72,19.51,19.6634,8819,0
+FLBR.US,D,20220817,000000,19.35,19.71,19.35,19.6049,8889,0
+FLBR.US,D,20220818,000000,19.74,19.74,19.4549,19.6289,7021,0
+FLBR.US,D,20220819,000000,19.36,19.36,19.1,19.2272,3028,0
+FLBR.US,D,20220822,000000,18.97,19.16,18.89,19.1007,3846,0
+FLBR.US,D,20220823,000000,19.32,19.91,19.32,19.84,1591729,0
+FLBR.US,D,20220824,000000,19.76,20.02,19.76,19.7928,11907,0
+FLBR.US,D,20220825,000000,19.83,19.85,19.705,19.85,6722,0
+FLBR.US,D,20220826,000000,19.96,19.99,19.7354,19.8022,4533,0
+FLBR.US,D,20220829,000000,19.77,20.18,19.77,19.9705,6139,0
+FLBR.US,D,20220830,000000,19.97,19.97,19.2716,19.34,54138,0
+FLBR.US,D,20220831,000000,19,19.26,18.88,18.8986,15562,0
+FLBR.US,D,20220901,000000,18.95,18.95,18.58,18.8656,27809,0
+FLBR.US,D,20220902,000000,19.18,19.38,19.05,19.0638,6604,0
+FLBR.US,D,20220906,000000,18.97,18.97,18.655,18.7102,14576,0
+FLBR.US,D,20220907,000000,18.62,18.97,18.39,18.8695,39421,0
+FLBR.US,D,20220908,000000,18.82,19.04,18.56,18.8446,2170357,0
+FLBR.US,D,20220909,000000,19.16,19.44,19.15,19.44,11137,0
+FLBR.US,D,20220912,000000,19.81,19.92,19.7101,19.859,8537,0
+FLBR.US,D,20220913,000000,19.24,19.49,19.01,19.0441,25115,0
+FLBR.US,D,20220914,000000,19.085,19.1701,18.9801,19.0574,11576,0
+FLBR.US,D,20220915,000000,18.9,18.95,18.7,18.73,6823,0
+FLBR.US,D,20220916,000000,18.37,18.55,18.31,18.5306,18341,0
+FLBR.US,D,20220919,000000,18.37,19.31,18.35,19.2947,24035,0
+FLBR.US,D,20220920,000000,19.15,19.51,19.1,19.4564,58034,0
+FLBR.US,D,20220921,000000,19.48,19.62,19.12,19.26,25728,0
+FLBR.US,D,20220922,000000,19.44,19.8822,19.23,19.8822,26066,0
+FLBR.US,D,20220923,000000,19.23,19.23,18.77,18.93,20533,0
+FLBR.US,D,20220926,000000,18.43,18.62,17.96,18.0847,21549,0
+FLBR.US,D,20220927,000000,18.24,18.37,17.95,17.9685,10845,0
+FLBR.US,D,20220928,000000,18.06,18.111,17.911,18.0417,8495,0
+FLBR.US,D,20220929,000000,17.71,17.83,17.48,17.83,18819,0
+FLBR.US,D,20220930,000000,17.7,18.28,17.7,18.149,9033,0
+FLBR.US,D,20221003,000000,19.29,20,19.24,19.97,58244,0
+FLBR.US,D,20221004,000000,20.31,20.35,19.831,19.9718,13937,0
+FLBR.US,D,20221005,000000,19.82,20.21,19.7899,20.1126,5491,0
+FLBR.US,D,20221006,000000,20.23,20.26,20.089,20.1282,14877,0
+FLBR.US,D,20221007,000000,20.09,20.09,19.8592,19.8651,7387,0
+FLBR.US,D,20221010,000000,19.98,20.06,19.77,19.87,25258,0
+FLBR.US,D,20221011,000000,19.73,19.815,19.41,19.4159,9927,0
+FLBR.US,D,20221012,000000,19.27,19.33,19.16,19.2525,30086,0
+FLBR.US,D,20221013,000000,18.88,19.7,18.88,19.39,29531,0
+FLBR.US,D,20221014,000000,19.37,19.38,18.75,18.75,14965,0
+FLBR.US,D,20221017,000000,19.13,19.43,19.11,19.1732,9124,0
+FLBR.US,D,20221018,000000,19.62,19.6391,19.39,19.6391,13295,0
+FLBR.US,D,20221019,000000,19.52,19.77,19.52,19.77,6760,0
+FLBR.US,D,20221020,000000,19.95,20.16,19.92,20.1114,9110,0
+FLBR.US,D,20221021,000000,20.03,21,20.03,20.87,47139,0
+FLBR.US,D,20221024,000000,20.16,20.16,19.52,19.565,218666,0
+FLBR.US,D,20221025,000000,19.3,19.589,19.249,19.26,51156,0
+FLBR.US,D,20221026,000000,18.99,19.21,18.73,18.7327,8140,0
+FLBR.US,D,20221027,000000,18.97,19.75,18.97,19.3327,18788,0
+FLBR.US,D,20221028,000000,19.09,19.2388,19.079,19.2388,7448,0
+FLBR.US,D,20221031,000000,18.95,19.959,18.9,19.9444,266762,0
+FLBR.US,D,20221101,000000,19.96,20.63,19.96,20.35,1310137,0
+FLBR.US,D,20221102,000000,20.18,20.26,19.69,19.7011,83036,0
+FLBR.US,D,20221103,000000,19.75,20.37,19.75,20.21,148455,0
+FLBR.US,D,20221104,000000,20.99,21.09,20.66,20.68,199883,0
+FLBR.US,D,20221107,000000,20.52,20.582,19.8,19.85,997359,0
+FLBR.US,D,20221108,000000,19.88,20.21,19.81,19.96,214961,0
+FLBR.US,D,20221109,000000,19.8,20.04,19.32,19.4,1094067,0
+FLBR.US,D,20221110,000000,18.57,18.57,17.88,18.07,37087,0
+FLBR.US,D,20221111,000000,18.37,18.85,18.37,18.69,23184,0
+FLBR.US,D,20221114,000000,18.67,19.19,18.66,18.84,19977,0
+FLBR.US,D,20221115,000000,19.39,19.39,18.831,18.87,35928,0
+FLBR.US,D,20221116,000000,18.69,18.75,18.0434,18.12,40191,0
+FLBR.US,D,20221117,000000,17.51,18.01,17.479,18,53130,0
+FLBR.US,D,20221118,000000,18.28,18.28,17.94,17.99,38640,0
+FLBR.US,D,20221121,000000,18.24,18.39,17.9,18.39,21353,0
+FLBR.US,D,20221122,000000,18.26,18.26,17.83,17.98,18076,0
+FLBR.US,D,20221123,000000,17.89,18.06,17.8,18.04,12041,0
+FLBR.US,D,20221125,000000,18.35,18.38,18.0734,18.0734,7101,0
+FLBR.US,D,20221128,000000,17.94,18.14,17.94,18.06,19616,0
+FLBR.US,D,20221129,000000,18.5,18.83,18.5,18.66,13328,0
+FLBR.US,D,20221130,000000,18.87,19.23,18.68,19.2,13232,0
+FLBR.US,D,20221201,000000,19.2,19.23,18.95,19,160943,0
+FLBR.US,D,20221202,000000,19.25,19.48,19.05,19.05,28515,0
+FLBR.US,D,20221205,000000,18.77,18.82,18.41,18.41,24654,0
+FLBR.US,D,20221206,000000,18.6,18.765,18.33,18.66,291477,0
+FLBR.US,D,20221207,000000,18.64,18.8,18.53,18.6,10607,0
+FLBR.US,D,20221208,000000,18.6,18.65,18.2,18.2328,10513,0
+FLBR.US,D,20221209,000000,18.19,18.4,18.19,18.2,20573,0
+FLBR.US,D,20221212,000000,17.61,17.74,17.29,17.74,55154,0
+FLBR.US,D,20221213,000000,17.87,17.9082,17.25,17.29,21155,0
+FLBR.US,D,20221214,000000,17.04,17.38,16.84,17.25,70048,0
+FLBR.US,D,20221215,000000,17.405,17.56,17.15,17.29,867308,0
+FLBR.US,D,20221216,000000,16.24,16.31,16.08,16.1,33981,0
+FLBR.US,D,20221219,000000,16.26,16.4774,16.14,16.4774,11271,0
+FLBR.US,D,20221220,000000,17.03,17.29,17.03,17.14,45658,0
+FLBR.US,D,20221221,000000,17.16,17.26,17.05,17.25,30529,0
+FLBR.US,D,20221222,000000,17.41,17.485,17.25,17.39,21791,0
+FLBR.US,D,20221223,000000,17.76,17.9,17.68,17.78,22636,0
+FLBR.US,D,20221227,000000,17.1,17.239,17.0401,17.16,44028,0
+FLBR.US,D,20221228,000000,17.42,17.59,17.359,17.5028,14466,0
+FLBR.US,D,20221229,000000,17.79,17.79,17.3095,17.4,36194,0
+FLBR.US,D,20221230,000000,17.28,17.49,17.1,17.23,143081,0
+FLBR.US,D,20230103,000000,16.47,16.54,15.945,15.95,46922,0
+FLBR.US,D,20230104,000000,15.95,16.2092,15.89,16.2092,25420,0
+FLBR.US,D,20230105,000000,16.45,16.8,16.43,16.8,41363,0
+FLBR.US,D,20230106,000000,17.21,17.42,17.07,17.42,90778,0
+FLBR.US,D,20230109,000000,17.13,17.435,17.05,17.25,31595,0
+FLBR.US,D,20230110,000000,17.48,17.82,17.4399,17.77,10635,0
+FLBR.US,D,20230111,000000,17.9,18.16,17.8,18.16,7736,0
+FLBR.US,D,20230112,000000,18.13,18.47,17.91,18.3039,20650,0
+FLBR.US,D,20230113,000000,18.03,18.26,18.03,18.13,25840,0
+FLBR.US,D,20230117,000000,18,18.19,17.94,18.17,1213409,0
+FLBR.US,D,20230118,000000,18.56,18.57,18.05,18.05,73358,0
+FLBR.US,D,20230119,000000,18.02,18.31,17.84,18.22,2486537,0
+FLBR.US,D,20230120,000000,18.04,18.0554,17.9501,17.97,7434,0
+FLBR.US,D,20230123,000000,17.99,18.19,17.95,17.99,40935,0
+FLBR.US,D,20230124,000000,18.2,18.31,18.14,18.31,11755,0
+FLBR.US,D,20230125,000000,18.32,18.78,18.32,18.76,10589,0
+FLBR.US,D,20230126,000000,18.78,18.8314,18.63,18.8314,10243,0
+FLBR.US,D,20230127,000000,18.58,18.58,18.32,18.3704,14869,0
+FLBR.US,D,20230130,000000,18.475,18.49,18.26,18.28,8595,0
+FLBR.US,D,20230131,000000,18.59,18.71,18.53,18.67,73498,0
+FLBR.US,D,20230201,000000,18.46,18.55,18.15,18.46,16654,0
+FLBR.US,D,20230202,000000,18.8,18.8,18.15,18.2,27228,0
+FLBR.US,D,20230203,000000,17.95,18.06,17.58,17.69,44495,0
+FLBR.US,D,20230206,000000,17.39,17.632,17.28,17.632,19208,0
+FLBR.US,D,20230207,000000,17.5,17.59,17.27,17.31,18406,0
+FLBR.US,D,20230208,000000,17.535,17.7527,17.32,17.638,10330,0
+FLBR.US,D,20230209,000000,17.52,17.52,17.14,17.18,31823,0
+FLBR.US,D,20230210,000000,17.25,17.39,17.165,17.3621,9211,0
+FLBR.US,D,20230213,000000,17.56,17.67,17.56,17.62,5701,0
+FLBR.US,D,20230214,000000,17.62,17.725,17.35,17.4485,17096,0
+FLBR.US,D,20230215,000000,17.53,17.679,17.41,17.58,23275,0
+FLBR.US,D,20230216,000000,17.41,17.78,17.31,17.69,144320,0
+FLBR.US,D,20230217,000000,17.64,17.8,17.57,17.7,5343,0
+FLBR.US,D,20230221,000000,17.74,17.7815,17.42,17.43,10502,0
+FLBR.US,D,20230222,000000,17.36,17.49,17.14,17.34,405439,0
+FLBR.US,D,20230223,000000,17.67,17.74,17.29,17.48,557434,0
+FLBR.US,D,20230224,000000,17.17,17.17,16.92,16.98,26723,0
+FLBR.US,D,20230227,000000,16.98,17.16,16.86,16.96,86164,0
+FLBR.US,D,20230228,000000,16.99,16.99,16.73,16.73,14613,0
+FLBR.US,D,20230301,000000,16.75,16.85,16.6,16.85,157535,0
+FLBR.US,D,20230302,000000,16.77,16.87,16.6,16.61,10792,0
+FLBR.US,D,20230303,000000,16.73,16.81,16.7,16.73,6738,0
+FLBR.US,D,20230306,000000,16.67,17.05,16.6,17.0359,15656,0
+FLBR.US,D,20230307,000000,16.94,16.95,16.69,16.79,9624,0
+FLBR.US,D,20230308,000000,17.25,17.39,17.21,17.3264,17288,0
+FLBR.US,D,20230309,000000,17.34,17.36,17.05,17.06,7308,0
+FLBR.US,D,20230310,000000,16.75,16.97,16.57,16.65,15436,0
+FLBR.US,D,20230313,000000,16.34,16.6161,16.32,16.37,15029,0
+FLBR.US,D,20230314,000000,16.58,16.61,16.32,16.4171,19207,0
+FLBR.US,D,20230315,000000,16.06,16.22,15.8,16.18,3125643,0
+FLBR.US,D,20230316,000000,16.24,16.519,16.15,16.46,42968,0
+FLBR.US,D,20230317,000000,16.31,16.31,16.15,16.2192,12623,0
+FLBR.US,D,20230320,000000,16.22,16.24,16.04,16.08,75048,0
+FLBR.US,D,20230321,000000,16.2,16.2,16.1,16.1059,12372,0
+FLBR.US,D,20230322,000000,16.02,16.06,15.95,16.0299,16617,0
+FLBR.US,D,20230323,000000,16.0499,16.0499,15.35,15.47,36145,0
+FLBR.US,D,20230324,000000,15.47,15.71,15.44,15.71,23611,0
+FLBR.US,D,20230327,000000,15.91,16.0199,15.83,16.0199,8305,0
+FLBR.US,D,20230328,000000,16.28,16.45,16.28,16.3637,35310,0
+FLBR.US,D,20230329,000000,16.46,16.649,16.34,16.568,36426,0
+FLBR.US,D,20230330,000000,17.04,17.04,16.72,16.97,21391,0
+FLBR.US,D,20230331,000000,17.08,17.1199,16.73,16.8232,45761,0
+FLBR.US,D,20230403,000000,16.69,16.765,16.66,16.765,20477,0
+FLBR.US,D,20230404,000000,16.89,16.9649,16.74,16.82,76784,0
+FLBR.US,D,20230405,000000,16.78,16.83,16.5959,16.7453,17893,0
+FLBR.US,D,20230406,000000,16.69,16.71,16.59,16.66,10458,0
+FLBR.US,D,20230410,000000,16.7,16.839,16.7,16.79,36354,0
+FLBR.US,D,20230411,000000,17.42,17.76,17.42,17.711,21368,0
+FLBR.US,D,20230412,000000,18.08,18.25,18.02,18.09,28691,0
+FLBR.US,D,20230413,000000,18.04,18.2,17.96,18.02,829177,0
+FLBR.US,D,20230414,000000,17.66,18.06,17.66,18.06,16244,0
+FLBR.US,D,20230417,000000,18.01,18.06,17.87,17.9281,25846,0
+FLBR.US,D,20230418,000000,17.69,17.87,17.5937,17.85,14982,0
+FLBR.US,D,20230419,000000,17.42,17.42,17.04,17.08,32216,0
+FLBR.US,D,20230420,000000,17.27,17.31,17.2001,17.2151,7134,0
+FLBR.US,D,20230421,000000,17.2,17.2,16.91,17.0387,14071,0
+FLBR.US,D,20230424,000000,17.07,17.26,17.01,17.2,27191,0
+FLBR.US,D,20230425,000000,17.06,17.0686,16.8602,17,11342,0
+FLBR.US,D,20230426,000000,16.99,17.069,16.905,16.9054,13964,0
+FLBR.US,D,20230427,000000,17.09,17.23,17.01,17.2154,11474,0
+FLBR.US,D,20230428,000000,17.17,17.42,17.11,17.3989,16577,0
+FLBR.US,D,20230501,000000,17.39,17.46,17.1977,17.26,53543,0
+FLBR.US,D,20230502,000000,17.22,17.22,16.81,16.87,137908,0
+FLBR.US,D,20230503,000000,16.93,17.1,16.83,17.04,19091,0
+FLBR.US,D,20230504,000000,17.21,17.23,16.8,17.0594,73548,0
+FLBR.US,D,20230505,000000,17.26,17.755,17.26,17.71,29086,0
+FLBR.US,D,20230508,000000,17.88,17.91,17.61,17.654,16989,0
+FLBR.US,D,20230509,000000,17.68,18,17.66,17.8832,2425,0
+FLBR.US,D,20230510,000000,18.07,18.08,17.94,18.0562,23017,0
+FLBR.US,D,20230511,000000,17.89,18.2071,17.87,18.2071,15934,0
+FLBR.US,D,20230512,000000,18.18,18.41,18.18,18.35,27045,0
+FLBR.US,D,20230515,000000,18.42,18.53,18.35,18.52,59413,0
+FLBR.US,D,20230516,000000,18.63,18.64,18.19,18.1983,22857,0
+FLBR.US,D,20230517,000000,18.43,18.48,18.29,18.4348,8720,0
+FLBR.US,D,20230518,000000,18.24,18.4,18.16,18.4,2119034,0
+FLBR.US,D,20230519,000000,18.31,18.489,18.29,18.42,10429,0
+FLBR.US,D,20230522,000000,18.59,18.62,18.39,18.4,39846,0
+FLBR.US,D,20230523,000000,18.41,18.63,18.31,18.31,41754,0
+FLBR.US,D,20230524,000000,18.36,18.38,18.2194,18.26,11111,0
+FLBR.US,D,20230525,000000,18.39,18.39,18.1,18.1449,4989,0
+FLBR.US,D,20230526,000000,18.39,18.53,18.2187,18.43,34575,0
+FLBR.US,D,20230530,000000,18.11,18.11,17.8001,17.97,21506,0
+FLBR.US,D,20230531,000000,17.8,17.84,17.55,17.79,20027,0
+FLBR.US,D,20230601,000000,17.86,18.2857,17.83,18.2857,11959,0
+FLBR.US,D,20230602,000000,18.85,18.87,18.7201,18.84,17035,0
+FLBR.US,D,20230605,000000,18.91,19,18.83,18.9428,8537,0
+FLBR.US,D,20230606,000000,18.94,19.32,18.86,19.3099,9301,0
+FLBR.US,D,20230607,000000,19.55,19.55,19.29,19.46,65909,0
+FLBR.US,D,20230608,000000,19.5,19.62,19.5,19.5918,8897,0
+FLBR.US,D,20230609,000000,19.68,20.01,19.68,19.95,17270,0
+FLBR.US,D,20230612,000000,19.92,20.04,19.8,20,8895,0
+FLBR.US,D,20230613,000000,20.09,20.149,19.88,19.9445,60419,0
+FLBR.US,D,20230614,000000,20.12,20.4687,20.08,20.4687,21243,0
+FLBR.US,D,20230615,000000,20.6,20.67,20.525,20.67,11693,0
+FLBR.US,D,20230616,000000,19.24,19.4825,19.16,19.3,14788,0
+FLBR.US,D,20230620,000000,19.55,19.565,19.39,19.51,13791,0
+FLBR.US,D,20230621,000000,19.55,19.84,19.55,19.8031,6149,0
+FLBR.US,D,20230622,000000,19.63,19.63,19.4564,19.5998,53826,0
+FLBR.US,D,20230623,000000,19.46,19.63,19.38,19.5117,17596,0
+FLBR.US,D,20230626,000000,19.5,19.63,19.39,19.5095,16355,0
+FLBR.US,D,20230627,000000,19.57,19.58,19.14,19.32,20889,0
+FLBR.US,D,20230628,000000,19.08,19.11,18.92,18.96,61402,0
+FLBR.US,D,20230629,000000,19,19.22,18.975,19.22,19987,0
+FLBR.US,D,20230630,000000,19.36,19.47,19.27,19.32,97883,0
+FLBR.US,D,20230703,000000,19.54,19.63,19.54,19.54,12913,0
+FLBR.US,D,20230705,000000,19.26,19.459,19.199,19.35,20947,0
+FLBR.US,D,20230706,000000,19.01,19.11,18.645,18.7084,19577,0
+FLBR.US,D,20230707,000000,19.0201,19.289,19.0201,19.1455,8998,0
+FLBR.US,D,20230710,000000,19.07,19.07,18.93,18.9365,19178,0
+FLBR.US,D,20230711,000000,18.57,19.009,18.46,18.9574,13965,0
+FLBR.US,D,20230712,000000,19.28,19.43,19.1,19.1,29458,0
+FLBR.US,D,20230713,000000,19.39,19.54,19.39,19.4782,10463,0
+FLBR.US,D,20230714,000000,19.41,19.429,19.23,19.23,8668,0
+FLBR.US,D,20230717,000000,19.01,19.31,18.87,19.31,12070,0
+FLBR.US,D,20230718,000000,19.2,19.3331,19.14,19.2236,24870,0
+FLBR.US,D,20230719,000000,19.16,19.27,19.031,19.2572,10777,0
+FLBR.US,D,20230720,000000,19.32,19.3508,19.2127,19.2799,14387,0
+FLBR.US,D,20230721,000000,19.58,19.775,19.58,19.725,13649,0
+FLBR.US,D,20230724,000000,19.82,20.168,19.81,20.11,34526,0
+FLBR.US,D,20230725,000000,20.3,20.3,20.12,20.15,110774,0
+FLBR.US,D,20230726,000000,20.18,20.37,20.12,20.33,18440,0
+FLBR.US,D,20230727,000000,20.25,20.25,19.76,19.76,25378,0
+FLBR.US,D,20230728,000000,19.94,19.95,19.86,19.94,38215,0
+FLBR.US,D,20230731,000000,20.09,20.25,20.0701,20.24,20441,0
+FLBR.US,D,20230801,000000,19.92,19.96,19.72,19.83,22589,0
+FLBR.US,D,20230802,000000,19.8,19.8,19.57,19.72,62235,0
+FLBR.US,D,20230803,000000,19.63,19.655,19.29,19.29,26144,0
+FLBR.US,D,20230804,000000,19.42,19.6199,19.17,19.17,18769,0
+FLBR.US,D,20230807,000000,19.21,19.24,19.03,19.1746,45851,0
+FLBR.US,D,20230808,000000,18.9,19.17,18.8,19.11,20268,0
+FLBR.US,D,20230809,000000,19.04,19.08,18.8954,18.97,46940,0
+FLBR.US,D,20230810,000000,19.2,19.34,19.04,19.05,18704,0
+FLBR.US,D,20230811,000000,19.06,19.11,18.87,18.91,17332,0
+FLBR.US,D,20230814,000000,18.69,18.69,18.47,18.54,32591,0
+FLBR.US,D,20230815,000000,18.55,18.55,18.37,18.37,79574,0
+FLBR.US,D,20230816,000000,18.42,18.59,18.2598,18.2598,9228,0
+FLBR.US,D,20230817,000000,18.44,18.501,18.15,18.15,46218,0
+FLBR.US,D,20230818,000000,18.09,18.34,18.09,18.27,8358,0
+FLBR.US,D,20230821,000000,18.15,18.15,18.0301,18.09,62002,0
+FLBR.US,D,20230822,000000,18.37,18.54,18.32,18.53,729593,0
+FLBR.US,D,20230823,000000,18.88,19.1599,18.73,19.13,11635,0
+FLBR.US,D,20230824,000000,19.03,19.16,18.9076,18.92,29039,0
+FLBR.US,D,20230825,000000,18.84,18.91,18.66,18.74,410934,0
+FLBR.US,D,20230828,000000,18.73,19,18.67,18.995,16901,0
+FLBR.US,D,20230829,000000,19,19.31,18.9401,19.26,215084,0
+FLBR.US,D,20230830,000000,19.26,19.26,19.06,19.07,14675,0
+FLBR.US,D,20230831,000000,18.85,18.85,18.51,18.51,11615,0
+FLBR.US,D,20230901,000000,18.91,18.93,18.73,18.86,8737,0
+FLBR.US,D,20230905,000000,18.62,18.8,18.6024,18.64,215892,0
+FLBR.US,D,20230906,000000,18.62,18.76,18.44,18.45,12894,0
+FLBR.US,D,20230907,000000,18.31,18.31,18.08,18.08,30648,0
+FLBR.US,D,20230908,000000,18.33,18.41,18.23,18.34,29244,0
+FLBR.US,D,20230911,000000,18.64,18.754,18.54,18.75,19375,0
+FLBR.US,D,20230912,000000,18.8,18.87,18.79,18.84,8684,0
+FLBR.US,D,20230913,000000,18.97,19.16,18.97,19.01,4919,0
+FLBR.US,D,20230914,000000,19.25,19.4298,19.21,19.39,19034,0
+FLBR.US,D,20230915,000000,19.44,19.4598,19.29,19.2939,29785,0
+FLBR.US,D,20230918,000000,19.48,19.49,19.29,19.32,29505,0
+FLBR.US,D,20230919,000000,19.294,19.294,19.13,19.1589,5303,0
+FLBR.US,D,20230920,000000,19.31,19.48,19.26,19.26,9577,0
+FLBR.US,D,20230921,000000,18.79,18.8998,18.64,18.66,12338,0
+FLBR.US,D,20230922,000000,18.78,18.82,18.65,18.68,6010,0
+FLBR.US,D,20230925,000000,18.54,18.57,18.46,18.57,10648,0
+FLBR.US,D,20230926,000000,18.39,18.4,18.18,18.18,7146,0
+FLBR.US,D,20230927,000000,18.27,18.27,17.7826,18,43262,0
+FLBR.US,D,20230928,000000,17.93,18.265,17.92,18.2191,10424,0
+FLBR.US,D,20230929,000000,18.47,18.48,18.28,18.39,111573,0
+FLBR.US,D,20231002,000000,18.3,18.3,17.95,18.0282,710875,0
+FLBR.US,D,20231003,000000,17.89,17.98,17.4299,17.43,93735,0
+FLBR.US,D,20231004,000000,17.48,17.63,17.3001,17.47,70123,0
+FLBR.US,D,20231005,000000,17.5022,17.5022,17.2566,17.38,30480,0
+FLBR.US,D,20231006,000000,17.16,17.6045,17.01,17.5539,30253,0
+FLBR.US,D,20231009,000000,17.52,17.82,17.4699,17.82,10035,0
+FLBR.US,D,20231010,000000,18.03,18.31,18.0186,18.28,10311,0
+FLBR.US,D,20231011,000000,18.37,18.38,18.19,18.3721,14181,0
+FLBR.US,D,20231012,000000,18.34,18.34,17.91,18.03,9268,0
+FLBR.US,D,20231013,000000,18.3,18.3398,18.05,18.0713,6798,0
+FLBR.US,D,20231016,000000,18.24,18.3792,18.21,18.36,4451,0
+FLBR.US,D,20231017,000000,18.405,18.5,18.2617,18.3093,6570,0
+FLBR.US,D,20231018,000000,18.13,18.13,17.96,17.9693,19265,0
+FLBR.US,D,20231019,000000,17.94,18.12,17.94,18,11180,0
+FLBR.US,D,20231020,000000,17.94,17.9492,17.79,17.9008,5974,0
+FLBR.US,D,20231023,000000,17.79,18.07,17.75,17.8353,15007,0
+FLBR.US,D,20231024,000000,17.94,18.138,17.94,18.119,23429,0
+FLBR.US,D,20231025,000000,18.1,18.1,17.88,17.9156,12924,0
+FLBR.US,D,20231026,000000,17.98,18.24,17.96,18.21,14409,0
+FLBR.US,D,20231027,000000,18.5,18.5,17.8752,17.9237,7918,0
+FLBR.US,D,20231030,000000,18.17,18.17,17.655,17.6644,17473,0
+FLBR.US,D,20231031,000000,17.57,17.815,17.57,17.78,26735,0
+FLBR.US,D,20231101,000000,17.93,18.38,17.93,18.32,51334,0
+FLBR.US,D,20231102,000000,18.63,18.89,18.59,18.8008,46803,0
+FLBR.US,D,20231103,000000,18.91,19.109,18.91,19.0662,19215,0
+FLBR.US,D,20231106,000000,19.12,19.18,19.05,19.15,19349,0
+FLBR.US,D,20231107,000000,19.34,19.41,19.275,19.3025,22151,0
+FLBR.US,D,20231108,000000,19.31,19.31,19.1394,19.1394,2440,0
+FLBR.US,D,20231109,000000,19.27,19.333,18.97,19.0404,11676,0
+FLBR.US,D,20231110,000000,19.25,19.419,19.25,19.3769,37999,0
+FLBR.US,D,20231113,000000,19.25,19.39,19.25,19.3623,8176,0
+FLBR.US,D,20231114,000000,19.9,20.01,19.87,19.9723,13845,0
+FLBR.US,D,20231115,000000,20.12,20.24,20,20.13,28384,0
+FLBR.US,D,20231116,000000,20.09,20.1746,19.92,20.155,28328,0
+FLBR.US,D,20231117,000000,20.07,20.22,20.02,20.04,16175,0
+FLBR.US,D,20231120,000000,20.25,20.4785,20.21,20.4,19928,0
+FLBR.US,D,20231121,000000,20.33,20.33,20.08,20.1758,47752,0
+FLBR.US,D,20231122,000000,20.38,20.3999,20.1445,20.17,11289,0
+FLBR.US,D,20231124,000000,20.21,20.32,20.14,20.1697,13027,0
+FLBR.US,D,20231127,000000,20.18,20.2,19.9863,20.14,8444,0
+FLBR.US,D,20231128,000000,20.14,20.51,20.14,20.39,27617,0
+FLBR.US,D,20231129,000000,20.33,20.39,20.1911,20.1911,24476,0
+FLBR.US,D,20231130,000000,20.16,20.3469,20.12,20.3469,18656,0
+FLBR.US,D,20231201,000000,20.25,20.65,20.25,20.6004,12635,0
+FLBR.US,D,20231204,000000,20.39,20.4,20.12,20.14,22003,0
+FLBR.US,D,20231205,000000,20.14,20.3199,20.095,20.2272,8040,0
+FLBR.US,D,20231206,000000,20.41,20.41,20.12,20.15,87316,0
+FLBR.US,D,20231207,000000,20.26,20.27,20.11,20.18,101405,0
+FLBR.US,D,20231208,000000,20.11,20.38,20.11,20.3191,10035,0
+FLBR.US,D,20231211,000000,20.15,20.2799,20.15,20.25,93444,0
+FLBR.US,D,20231212,000000,20.22,20.22,20,20.05,14120,0
+FLBR.US,D,20231213,000000,20.17,20.765,20.07,20.765,38527,0
+FLBR.US,D,20231214,000000,20.99,21.169,20.93,21,51632,0
+FLBR.US,D,20231215,000000,20.25,20.25,20.025,20.04,224973,0
+FLBR.US,D,20231218,000000,20.16,20.42,20.14,20.3648,37942,0
+FLBR.US,D,20231219,000000,20.59,20.645,20.5419,20.63,21340,0
+FLBR.US,D,20231220,000000,20.59,20.59,20.28,20.3008,7972,0
+FLBR.US,D,20231221,000000,20.57,20.69,20.49,20.63,23858,0
+FLBR.US,D,20231222,000000,20.7,20.8792,20.7,20.7798,9737,0
+FLBR.US,D,20231226,000000,20.96,21.1199,20.955,21.08,18536,0
+FLBR.US,D,20231227,000000,21.08,21.19,21.06,21.13,39102,0
+FLBR.US,D,20231228,000000,21.1,21.18,21.02,21.07,10468,0
+FLBR.US,D,20231229,000000,21.05,21.0808,20.89,20.9483,116093,0
+FLBR.US,D,20240102,000000,20.82,20.88,20.49,20.57,111210,0
+FLBR.US,D,20240103,000000,20.6,20.76,20.5972,20.6479,28625,0
+FLBR.US,D,20240104,000000,20.37,20.56,20.36,20.4662,31085,0
+FLBR.US,D,20240105,000000,20.58,20.7989,20.57,20.68,26005,0
+FLBR.US,D,20240108,000000,20.55,20.75,20.55,20.74,52172,0
+FLBR.US,D,20240109,000000,20.56,20.58,20.42,20.43,25149,0
+FLBR.US,D,20240110,000000,20.42,20.4356,20.325,20.388,22015,0
+FLBR.US,D,20240111,000000,20.54,20.57,20.34,20.5,15452,0
+FLBR.US,D,20240112,000000,20.74,20.8,20.5601,20.6105,11811,0
+FLBR.US,D,20240116,000000,20.4,20.4,20.05,20.07,82389,0
+FLBR.US,D,20240117,000000,19.96,20,19.89,19.9406,27701,0
+FLBR.US,D,20240118,000000,19.82,19.82,19.68,19.769,38763,0
+FLBR.US,D,20240119,000000,19.7,19.7771,19.66,19.77,8548,0
+FLBR.US,D,20240122,000000,19.59,19.7404,19.32,19.4215,42066,0
+FLBR.US,D,20240123,000000,19.61,19.7718,19.49,19.7718,55887,0
+FLBR.US,D,20240124,000000,20.05,20.08,19.7663,19.785,52742,0
+FLBR.US,D,20240125,000000,19.91,20.0099,19.845,19.9269,19640,0
+FLBR.US,D,20240126,000000,20.04,20.117,19.94,20.09,7462,0
+FLBR.US,D,20240129,000000,19.98,19.98,19.7899,19.88,13509,0
+FLBR.US,D,20240130,000000,19.7599,19.8,19.56,19.7392,1090151,0
+FLBR.US,D,20240131,000000,20.02,20.13,19.7835,19.7835,21597,0
+FLBR.US,D,20240201,000000,19.91,20.045,19.82,20.045,14403,0
+FLBR.US,D,20240202,000000,19.72,19.729,19.56,19.63,22476,0
+FLBR.US,D,20240205,000000,19.62,19.6401,19.36,19.62,16404,0
+FLBR.US,D,20240206,000000,19.92,20.15,19.92,20.15,11703,0
+FLBR.US,D,20240207,000000,20.05,20.0891,19.98,20.08,18938,0
+FLBR.US,D,20240208,000000,19.94,19.94,19.665,19.69,20805,0
+FLBR.US,D,20240209,000000,19.73,19.839,19.7,19.7744,16297,0
+FLBR.US,D,20240212,000000,19.75,20.079,19.75,19.97,20773,0
+FLBR.US,D,20240213,000000,19.55,19.6796,19.25,19.42,85838,0
+FLBR.US,D,20240214,000000,19.6,19.69,19.55,19.5795,43074,0
+FLBR.US,D,20240215,000000,19.69,19.75,19.6,19.75,8018,0
+FLBR.US,D,20240216,000000,19.78,19.95,19.75,19.915,16394,0
+FLBR.US,D,20240220,000000,20.13,20.2,20.12,20.2,36064,0
+FLBR.US,D,20240221,000000,20.21,20.2499,20.1,20.22,16111,0
+FLBR.US,D,20240222,000000,20.27,20.27,20.1164,20.1164,14906,0
+FLBR.US,D,20240223,000000,20.06,20.06,19.87,19.89,19892,0
+FLBR.US,D,20240226,000000,19.96,20.08,19.89,19.98,42113,0
+FLBR.US,D,20240227,000000,20.24,20.47,20.24,20.47,46311,0
+FLBR.US,D,20240228,000000,20.28,20.29,19.99,20.0139,42034,0
+FLBR.US,D,20240229,000000,19.89,19.8901,19.78,19.85,16878,0
+FLBR.US,D,20240301,000000,19.97,20.02,19.84,19.9484,12414,0
+FLBR.US,D,20240304,000000,19.92,19.92,19.79,19.79,95016,0
+FLBR.US,D,20240305,000000,19.82,19.9,19.715,19.7497,14171,0
+FLBR.US,D,20240306,000000,19.98,20.03,19.8997,19.928,108026,0
+FLBR.US,D,20240307,000000,19.94,19.96,19.83,19.92,68019,0
+FLBR.US,D,20240308,000000,19.37,19.545,19.32,19.46,147644,0
+FLBR.US,D,20240311,000000,19.28,19.5201,19.28,19.358,74856,0
+FLBR.US,D,20240312,000000,19.4424,19.69,19.4,19.63,255400,0
+FLBR.US,D,20240313,000000,19.59,19.76,19.59,19.69,49470,0
+FLBR.US,D,20240314,000000,19.62,19.7,19.4801,19.58,224661,0
+FLBR.US,D,20240315,000000,19.5,19.5,19.35,19.36,10884,0
+FLBR.US,D,20240318,000000,19.5,19.52,19.1811,19.3,42239,0
+FLBR.US,D,20240319,000000,19.3,19.52,19.3,19.38,25868,0
+FLBR.US,D,20240320,000000,19.43,19.86,19.41,19.8395,17540,0
+FLBR.US,D,20240321,000000,19.84,19.84,19.65,19.65,43549,0
+FLBR.US,D,20240322,000000,19.52,19.57,19.39,19.4252,81228,0
+FLBR.US,D,20240325,000000,19.46,19.52,19.46,19.495,41122,0
+FLBR.US,D,20240326,000000,19.41,19.515,19.41,19.46,66832,0
+FLBR.US,D,20240327,000000,19.4501,19.64,19.39,19.64,9990,0
+FLBR.US,D,20240328,000000,19.46,19.64,19.46,19.5942,7034,0
+FLBR.US,D,20240401,000000,19.56,19.56,19.2,19.26,75392,0
+FLBR.US,D,20240402,000000,19.2999,19.38,19.22,19.3787,17054,0
+FLBR.US,D,20240403,000000,19.24,19.47,19.05,19.38,34070,0
+FLBR.US,D,20240404,000000,19.695,19.8385,19.3547,19.3615,34417,0
+FLBR.US,D,20240405,000000,19.35,19.37,19.14,19.19,61301,0
+FLBR.US,D,20240408,000000,19.32,19.68,19.32,19.68,9797,0
+FLBR.US,D,20240409,000000,19.84,19.8991,19.78,19.8991,8893,0
+FLBR.US,D,20240410,000000,19.59,19.6,19.3109,19.3765,49684,0
+FLBR.US,D,20240411,000000,19.37,19.37,19.2,19.2,50759,0
+FLBR.US,D,20240412,000000,19.15,19.15,18.86,18.882,19930,0
+FLBR.US,D,20240415,000000,18.7,18.75,18.47,18.634,26403,0
+FLBR.US,D,20240416,000000,18.2,18.35,18.08,18.181,48703,0
+FLBR.US,D,20240417,000000,18.35,18.388,18.16,18.2365,97465,0
+FLBR.US,D,20240418,000000,18.32,18.39,18.06,18.2166,16935,0
+FLBR.US,D,20240419,000000,18.26,18.5999,18.26,18.55,16220,0
+FLBR.US,D,20240422,000000,18.46,18.77,18.4218,18.7308,26284,0
+FLBR.US,D,20240423,000000,18.52,18.9201,18.52,18.8232,12250,0
+FLBR.US,D,20240424,000000,18.7118,18.75,18.68,18.7434,14154,0
+FLBR.US,D,20240425,000000,18.5541,18.65,18.5541,18.6251,6758,0
+FLBR.US,D,20240426,000000,18.93,19.14,18.93,19.0768,17633,0
+FLBR.US,D,20240429,000000,19.12,19.22,19.1,19.1907,13177,0
+FLBR.US,D,20240430,000000,18.98,19.015,18.76,18.7722,7697,0
+FLBR.US,D,20240501,000000,18.8,19.05,18.715,18.7988,13409,0
+FLBR.US,D,20240502,000000,19.17,19.28,19.1001,19.27,39117,0
+FLBR.US,D,20240503,000000,19.6,19.6,19.478,19.5557,97134,0
+FLBR.US,D,20240506,000000,19.49,19.64,19.49,19.56,6262,0
+FLBR.US,D,20240507,000000,19.72,19.7715,19.64,19.6984,5824,0
+FLBR.US,D,20240508,000000,19.42,19.66,19.42,19.6415,12929,0
+FLBR.US,D,20240509,000000,19.15,19.314,19.1,19.3025,7914,0
+FLBR.US,D,20240510,000000,19.41,19.41,19.16,19.1799,8843,0
+FLBR.US,D,20240513,000000,19.39,19.39,19.2,19.27,48002,0
+FLBR.US,D,20240514,000000,19.29,19.44,19.27,19.41,11482,0
+FLBR.US,D,20240515,000000,19.1,19.265,18.98,19.265,34457,0
+FLBR.US,D,20240516,000000,19.36,19.36,19.2299,19.2728,7577,0
+FLBR.US,D,20240517,000000,19.25,19.36,19.2,19.3463,47842,0
+FLBR.US,D,20240520,000000,19.22,19.4101,19.16,19.2695,50730,0
+FLBR.US,D,20240521,000000,19.31,19.3311,19.15,19.15,10775,0
+FLBR.US,D,20240522,000000,18.95,18.95,18.77,18.83,35122,0
+FLBR.US,D,20240523,000000,18.85,18.8601,18.6,18.67,38077,0
+FLBR.US,D,20240524,000000,18.71,18.73,18.505,18.52,16245,0
+FLBR.US,D,20240528,000000,18.76,18.78,18.4612,18.51,15944,0
+FLBR.US,D,20240529,000000,18.24,18.29,18.15,18.155,47708,0
+FLBR.US,D,20240530,000000,18.18,18.36,18.11,18.26,30841,0
+FLBR.US,D,20240531,000000,18.12,18.1599,17.95,18.02,34446,0
+FLBR.US,D,20240603,000000,17.97,18.16,17.87,18,22890,0
+FLBR.US,D,20240604,000000,17.78,17.87,17.72,17.79,158609,0
+FLBR.US,D,20240605,000000,17.85,17.86,17.6999,17.74,63064,0
+FLBR.US,D,20240606,000000,17.9,18.14,17.9,18.104,65492,0
+FLBR.US,D,20240607,000000,17.9,17.93,17.5295,17.555,35732,0
+FLBR.US,D,20240610,000000,17.36,17.5,17.35,17.43,53349,0
+FLBR.US,D,20240611,000000,17.49,17.6299,17.43,17.55,390261,0
+FLBR.US,D,20240612,000000,17.49,17.49,17.11,17.18,111935,0
+FLBR.US,D,20240613,000000,17.2,17.28,17.045,17.235,54771,0
+FLBR.US,D,20240614,000000,17.19,17.32,17.07,17.15,68428,0
+FLBR.US,D,20240617,000000,17,17.09,16.91,16.98,204814,0
+FLBR.US,D,20240618,000000,16.98,17.1691,16.98,17,25223,0
+FLBR.US,D,20240620,000000,17.28,17.39,17.03,17.05,19326,0
+FLBR.US,D,20240621,000000,16.65,16.8,16.63,16.78,154401,0
+FLBR.US,D,20240624,000000,17.01,17.12,16.99,17.05,24608,0
+FLBR.US,D,20240625,000000,17,17.01,16.82,16.8261,81337,0
+FLBR.US,D,20240626,000000,16.6,16.68,16.54,16.66,29343,0
+FLBR.US,D,20240627,000000,16.84,16.97,16.7,16.9291,23443,0
+FLBR.US,D,20240628,000000,16.8,16.81,16.5801,16.62,155760,0
+FLBR.US,D,20240701,000000,16.74,16.8799,16.565,16.5694,77712,0
+FLBR.US,D,20240702,000000,16.53,16.64,16.4,16.57,39373,0
+FLBR.US,D,20240703,000000,16.85,17.11,16.85,17.06,35932,0
+FLBR.US,D,20240705,000000,17.15,17.31,16.99,17.31,18144,0
+FLBR.US,D,20240708,000000,17.14,17.32,17.12,17.31,11093,0
+FLBR.US,D,20240709,000000,17.36,17.5999,17.32,17.58,34702,0
+FLBR.US,D,20240710,000000,17.72,17.72,17.54,17.5904,19216,0
+FLBR.US,D,20240711,000000,17.69,17.765,17.605,17.67,30668,0
+FLBR.US,D,20240712,000000,17.67,17.792,17.58,17.7554,16616,0
+FLBR.US,D,20240715,000000,17.72,17.82,17.6101,17.78,26894,0
+FLBR.US,D,20240716,000000,17.87,17.9,17.68,17.77,830982,0
+FLBR.US,D,20240717,000000,17.75,17.75,17.59,17.67,642833,0
+FLBR.US,D,20240718,000000,17.4,17.4244,17.11,17.1145,50971,0
+FLBR.US,D,20240719,000000,17.35,17.36,17.05,17.0539,29349,0
+FLBR.US,D,20240722,000000,17.17,17.319,17.1399,17.2,41309,0
+FLBR.US,D,20240723,000000,17.06,17.12,16.92,16.98,26714,0
+FLBR.US,D,20240724,000000,16.8,16.909,16.7449,16.7449,14464,0
+FLBR.US,D,20240725,000000,16.75,16.7995,16.64,16.7039,11340,0
+FLBR.US,D,20240726,000000,16.72,16.86,16.7129,16.8322,11346,0
+FLBR.US,D,20240729,000000,16.87,16.8712,16.6927,16.8712,12523,0
+FLBR.US,D,20240730,000000,16.72,16.83,16.675,16.8,391226,0
+FLBR.US,D,20240731,000000,16.845,16.98,16.82,16.88,134894,0
+FLBR.US,D,20240801,000000,17.02,17.07,16.57,16.64,16973,0
+FLBR.US,D,20240802,000000,16.63,16.63,16.38,16.49,69594,0
+FLBR.US,D,20240805,000000,16,16.38,15.9254,16.28,66083,0
+FLBR.US,D,20240806,000000,16.53,16.82,16.49,16.675,24159,0
+FLBR.US,D,20240807,000000,16.95,16.97,16.815,16.9,62224,0
+FLBR.US,D,20240808,000000,16.9501,17.26,16.9501,17.2335,4826,0
+FLBR.US,D,20240809,000000,17.5,17.7,17.4,17.65,28033,0
+FLBR.US,D,20240812,000000,17.86,17.94,17.78,17.8019,25732,0
+FLBR.US,D,20240813,000000,17.94,18.1301,17.92,18.1301,49529,0
+FLBR.US,D,20240814,000000,18.16,18.225,18.1232,18.16,9535,0
+FLBR.US,D,20240815,000000,18.22,18.4,18.22,18.29,96552,0
+FLBR.US,D,20240816,000000,18.45,18.48,18.2908,18.3063,14586,0
+FLBR.US,D,20240819,000000,18.5,18.8222,18.5,18.75,22107,0
+FLBR.US,D,20240820,000000,18.63,18.63,18.46,18.48,94217,0
+FLBR.US,D,20240821,000000,18.68,18.68,18.4501,18.57,23874,0
+FLBR.US,D,20240822,000000,18.26,18.29,18.01,18.02,103177,0
+FLBR.US,D,20240823,000000,18.23,18.5,18.23,18.4585,16306,0
+FLBR.US,D,20240826,000000,18.47,18.68,18.45,18.64,19719,0
+FLBR.US,D,20240827,000000,18.59,18.69,18.55,18.6005,10389,0
+FLBR.US,D,20240828,000000,18.39,18.53,18.35,18.5005,9029,0
+FLBR.US,D,20240829,000000,18.15,18.1695,18.0037,18.14,10932,0
+FLBR.US,D,20240830,000000,17.78,18.09,17.78,18.07,10691,0
+FLBR.US,D,20240903,000000,18.035,18.035,17.79,17.8228,16341,0
+FLBR.US,D,20240904,000000,17.93,18.2,17.93,18.085,158005,0
+FLBR.US,D,20240905,000000,18.16,18.31,18.15,18.31,15452,0
+FLBR.US,D,20240906,000000,18.3,18.31,17.975,17.9997,18344,0
+FLBR.US,D,20240909,000000,17.95,18.067,17.91,18.067,10268,0
+FLBR.US,D,20240910,000000,17.94,17.95,17.68,17.76,33126,0
+FLBR.US,D,20240911,000000,17.88,17.88,17.73,17.85,19829,0
+FLBR.US,D,20240912,000000,17.74,17.85,17.6,17.8357,23602,0
+FLBR.US,D,20240913,000000,18.09,18.2213,18.07,18.0823,13407,0
+FLBR.US,D,20240916,000000,18.33,18.37,18.231,18.2896,15468,0
+FLBR.US,D,20240917,000000,18.22,18.36,18.21,18.3503,13999,0
+FLBR.US,D,20240918,000000,18.38,18.5399,18.19,18.24,49743,0
+FLBR.US,D,20240919,000000,18.49,18.49,18.32,18.3457,93252,0
+FLBR.US,D,20240920,000000,18.18,18.18,17.7687,17.7687,23203,0
+FLBR.US,D,20240923,000000,17.66,17.71,17.58,17.71,24653,0
+FLBR.US,D,20240924,000000,18.15,18.278,18.071,18.1196,5841,0
+FLBR.US,D,20240925,000000,18.16,18.17,17.97,18,26420,0
+FLBR.US,D,20240926,000000,18.25,18.321,18.17,18.31,28592,0
+FLBR.US,D,20240927,000000,18.3,18.44,18.28,18.3,5231,0
+FLBR.US,D,20240930,000000,18.18,18.31,18.12,18.1713,16765,0
+FLBR.US,D,20241001,000000,18.23,18.34,18.13,18.18,13901,0
+FLBR.US,D,20241002,000000,18.55,18.63,18.37,18.3897,22131,0
+FLBR.US,D,20241003,000000,18.02,18.0999,17.91,18.0679,729495,0
+FLBR.US,D,20241004,000000,18.04,18.17,18.01,18.1683,11482,0
+FLBR.US,D,20241007,000000,18.15,18.29,18.07,18.09,11726,0
+FLBR.US,D,20241008,000000,17.86,17.89,17.78,17.8708,9943,0
+FLBR.US,D,20241009,000000,17.54,17.6,17.44,17.495,18497,0
+FLBR.US,D,20241010,000000,17.5,17.5677,17.48,17.5677,2336,0
+FLBR.US,D,20241011,000000,17.31,17.48,17.25,17.4365,49219,0
+FLBR.US,D,20241014,000000,17.42,17.67,17.3801,17.67,9595,0
+FLBR.US,D,20241015,000000,17.45,17.45,17.34,17.38,11045,0
+FLBR.US,D,20241016,000000,17.33,17.58,17.31,17.47,35437,0
+FLBR.US,D,20241017,000000,17.25,17.3797,17.24,17.3797,16279,0
+FLBR.US,D,20241018,000000,17.53,17.53,17.2,17.22,17263,0
+FLBR.US,D,20241021,000000,17.17,17.22,17.14,17.17,22587,0
+FLBR.US,D,20241022,000000,17.18,17.19,17.005,17.145,59886,0
+FLBR.US,D,20241023,000000,17,17.05,16.88,17.0371,78653,0
+FLBR.US,D,20241024,000000,16.95,17.22,16.95,17.2102,33450,0
+FLBR.US,D,20241025,000000,17.17,17.23,17.0811,17.0938,17706,0
+FLBR.US,D,20241028,000000,17.22,17.3201,17.22,17.2625,13735,0
+FLBR.US,D,20241029,000000,17.28,17.29,17.04,17.08,13772,0
+FLBR.US,D,20241030,000000,16.97,17.029,16.97,17.0121,21849,0
+FLBR.US,D,20241031,000000,16.94,16.95,16.82,16.8488,9879,0
+FLBR.US,D,20241101,000000,16.73,16.77,16.3915,16.4,26289,0
+FLBR.US,D,20241104,000000,16.83,17.00327,16.83,16.91,19564,0
+FLBR.US,D,20241105,000000,16.84,17.0799,16.81,17.07,9023,0
+FLBR.US,D,20241106,000000,16.79,17.28,16.79,17.2369,30321,0
+FLBR.US,D,20241107,000000,17.38,17.38,17.04,17.1566,17208,0
+FLBR.US,D,20241108,000000,16.8,16.8,16.5013,16.79,34395,0
+FLBR.US,D,20241111,000000,16.57,16.7177,16.5364,16.7177,18020,0
+FLBR.US,D,20241112,000000,16.63,16.7,16.55,16.6635,30127,0
+FLBR.US,D,20241113,000000,16.62,16.62,16.46,16.61,24913,0
+FLBR.US,D,20241114,000000,16.68,16.73,16.57,16.5978,10128,0
+FLBR.US,D,20241115,000000,16.69,16.79,16.63,16.66,33738,0
+FLBR.US,D,20241118,000000,16.7808,16.8298,16.69,16.8,25650,0
+FLBR.US,D,20241119,000000,16.73,16.82,16.69,16.755,15068,0
+FLBR.US,D,20241120,000000,16.7001,16.7131,16.61,16.6952,8356,0
+FLBR.US,D,20241121,000000,16.5,16.5601,16.415,16.51,13663,0
+FLBR.US,D,20241122,000000,16.56,16.8003,16.545,16.8003,24358,0
+FLBR.US,D,20241125,000000,16.9,16.9,16.75,16.75,29182,0
+FLBR.US,D,20241126,000000,16.82,16.9109,16.81,16.858,20913,0
+FLBR.US,D,20241127,000000,16.865,16.87,16.2501,16.27,87948,0
+FLBR.US,D,20241129,000000,15.485,15.939,15.44,15.75,50598,0
+FLBR.US,D,20241202,000000,15.575,15.73,15.56,15.59,105419,0
+FLBR.US,D,20241203,000000,15.66,15.79,15.6,15.79,294239,0
+FLBR.US,D,20241204,000000,15.7995,15.89,15.75,15.7883,31987,0
+FLBR.US,D,20241205,000000,16.2,16.2,16.055,16.0829,11595,0
+FLBR.US,D,20241206,000000,15.93,15.97,15.61,15.61,79848,0
+FLBR.US,D,20241209,000000,15.94,15.9701,15.8047,15.85,85696,0
+FLBR.US,D,20241210,000000,16.07,16.095,15.9695,16.02,13701,0
+FLBR.US,D,20241211,000000,16.09,16.59,15.96,16.42,30084,0
+FLBR.US,D,20241212,000000,16.201,16.21,15.7902,15.94,151065,0
+FLBR.US,D,20241213,000000,15.84,15.84,15.6,15.6,194828,0
+FLBR.US,D,20241216,000000,15.51,15.6047,15.268,15.275,79282,0
+FLBR.US,D,20241217,000000,15.3,15.6,15.1493,15.47,198135,0
+FLBR.US,D,20241218,000000,15.22,15.22,14.47,14.57,227573,0
+FLBR.US,D,20241219,000000,14.9,15.06,14.85,14.931,129080,0
+FLBR.US,D,20241220,000000,14.54,14.65,14.44,14.5507,110747,0
+FLBR.US,D,20241223,000000,14.34,14.38,14.22,14.24,80210,0
+FLBR.US,D,20241224,000000,14.32,14.37,14.21,14.36,251365,0
+FLBR.US,D,20241226,000000,14.25,14.37,14.215,14.24,101371,0
+FLBR.US,D,20241227,000000,14.23,14.26,14.13,14.16,105359,0
+FLBR.US,D,20241230,000000,14.239,14.24,14.04,14.1686,189912,0
+FLBR.US,D,20241231,000000,14.14,14.2,14.07,14.15,220173,0
+FLBR.US,D,20250102,000000,13.98,14.31,13.98,14.28,73385,0
+FLBR.US,D,20250103,000000,14.18,14.19,14,14,143715,0
+FLBR.US,D,20250106,000000,14.2382,14.37,14.2,14.29,71327,0
+FLBR.US,D,20250107,000000,14.54,14.651,14.45,14.4988,55273,0
+FLBR.US,D,20250108,000000,14.27,14.35,14.25,14.28,183529,0
+FLBR.US,D,20250110,000000,14.29,14.3,14.16,14.21,131409,0
+FLBR.US,D,20250113,000000,14.21,14.31,14.18,14.2389,41845,0
+FLBR.US,D,20250114,000000,14.26,14.3799,14.21,14.35,76896,0
+FLBR.US,D,20250115,000000,14.64,14.845,14.5,14.8313,40048,0
+FLBR.US,D,20250116,000000,14.69,14.76,14.4942,14.6,65753,0
+FLBR.US,D,20250117,000000,14.63,14.8,14.6,14.6435,53049,0
+FLBR.US,D,20250121,000000,14.74,14.915,14.7,14.8974,121353,0
+FLBR.US,D,20250122,000000,15.03,15.16,15.01,15.03,111564,0
+FLBR.US,D,20250123,000000,15.105,15.2,15,15.07,111232,0
+FLBR.US,D,20250124,000000,15.13,15.18,15.04,15.1,46176,0
+FLBR.US,D,20250127,000000,15.17,15.3595,15.1,15.31,96927,0
+FLBR.US,D,20250128,000000,15.36,15.41,15.34,15.37,20101,0
+FLBR.US,D,20250129,000000,15.34,15.43,15.265,15.29,24808,0
+FLBR.US,D,20250130,000000,15.38,15.73,15.38,15.67,97294,0
+FLBR.US,D,20250131,000000,15.79,15.8699,15.68,15.7,40021,0
+FLBR.US,D,20250203,000000,15.5,15.769,15.48,15.74,49716,0
+FLBR.US,D,20250204,000000,15.62,15.8494,15.6,15.73,169102,0
+FLBR.US,D,20250205,000000,15.59,15.77,15.59,15.7,23067,0
+FLBR.US,D,20250206,000000,15.82,15.92,15.75,15.91,81864,0
+FLBR.US,D,20250207,000000,15.81,15.88,15.52,15.57,64860,0
+FLBR.US,D,20250210,000000,15.68,15.8,15.652,15.7337,34963,0
+FLBR.US,D,20250211,000000,15.908,15.94,15.858,15.89,43545,0
+FLBR.US,D,20250212,000000,15.65,15.72,15.58,15.63,21284,0
+FLBR.US,D,20250213,000000,15.51,15.7,15.5,15.66,25062,0
+FLBR.US,D,20250214,000000,15.98,16.34,15.96,16.2961,43104,0
+FLBR.US,D,20250218,000000,16.35,16.48,16.33,16.38,22359,0
+FLBR.US,D,20250219,000000,16.27,16.31,16.11,16.1505,15900,0
+FLBR.US,D,20250220,000000,16.23,16.29,16.187,16.25,14923,0
+FLBR.US,D,20250221,000000,16.18,16.194,16.03,16.1002,22511,0
+FLBR.US,D,20250224,000000,16.1,16.12,15.77,15.79,24229,0
+FLBR.US,D,20250225,000000,15.92,15.94,15.85,15.87,30811,0
+FLBR.US,D,20250226,000000,15.7382,15.775,15.58,15.59,41200,0
+FLBR.US,D,20250227,000000,15.5,15.59,15.42,15.4883,28679,0
+FLBR.US,D,20250228,000000,15.37,15.38,15.05,15.1516,31622,0
+FLBR.US,D,20250303,000000,15.3571,15.47,15.08,15.14,369243,0
+FLBR.US,D,20250304,000000,15.15,15.2,14.88,15.035,241028,0
+FLBR.US,D,20250305,000000,15.08,15.49,15.08,15.4563,26992,0
+FLBR.US,D,20250306,000000,15.51,15.595,15.3801,15.4587,30991,0
+FLBR.US,D,20250307,000000,15.4408,15.65,15.4408,15.6051,17664,0
+FLBR.US,D,20250310,000000,15.48,15.52,15.22,15.3031,44658,0
+FLBR.US,D,20250311,000000,15.33,15.35,15.15,15.31,210847,0
+FLBR.US,D,20250312,000000,15.35,15.41,15.2601,15.3886,22116,0
+FLBR.US,D,20250313,000000,15.35,15.66,15.31,15.66,121263,0
+FLBR.US,D,20250314,000000,15.86,16.25,15.83,16.25,240542,0
+FLBR.US,D,20250317,000000,16.32,16.72,16.28,16.62,202118,0
+FLBR.US,D,20250318,000000,16.6723,16.8,16.58,16.73,44190,0
+FLBR.US,D,20250319,000000,16.81,17.05,16.78,16.96,33746,0
+FLBR.US,D,20250320,000000,16.83,16.8805,16.755,16.81,10962,0
+FLBR.US,D,20250321,000000,16.68,16.8,16.6197,16.8,13242,0
+FLBR.US,D,20250324,000000,16.66,16.6841,16.46,16.54,262097,0
+FLBR.US,D,20250325,000000,16.74,16.98,16.68,16.7332,16229,0
+FLBR.US,D,20250326,000000,16.72,16.7286,16.653,16.7286,8496,0
+FLBR.US,D,20250327,000000,16.68,16.85,16.6686,16.72,16737,0
+FLBR.US,D,20250328,000000,16.66,16.662,16.475,16.5874,11828,0
+FLBR.US,D,20250331,000000,16.45,16.5422,16.37,16.5246,19924,0
+FLBR.US,D,20250401,000000,16.52,16.76,16.5,16.66,317666,0
+FLBR.US,D,20250402,000000,16.7,16.72,16.54,16.64,66241,0
+FLBR.US,D,20250403,000000,16.88,17,16.76,16.77,173549,0
+FLBR.US,D,20250404,000000,15.92,16.03,15.6,15.65,72897,0
+FLBR.US,D,20250407,000000,15.2,15.77,15.115,15.28,162199,0
+FLBR.US,D,20250408,000000,15.54,15.61,14.78,14.81,80315,0
+FLBR.US,D,20250409,000000,14.595,15.69,14.595,15.57,58520,0
+FLBR.US,D,20250410,000000,15.46,15.46,15.05,15.34,469747,0
+FLBR.US,D,20250411,000000,15.31,15.7177,15.303,15.6477,42530,0
+FLBR.US,D,20250414,000000,15.865,15.9,15.72,15.84,21089,0
+FLBR.US,D,20250415,000000,15.8672,15.89,15.69,15.725,32806,0
+FLBR.US,D,20250416,000000,15.635,15.77,15.628,15.69,29765,0
+FLBR.US,D,20250417,000000,15.68,16.08,15.68,15.98,27127,0
+FLBR.US,D,20250421,000000,15.99,16.06,15.81,15.95,80457,0
+FLBR.US,D,20250422,000000,16,16.389,16,16.37,115431,0
+FLBR.US,D,20250423,000000,16.7,16.8108,16.57,16.61,112261,0
+FLBR.US,D,20250424,000000,16.77,16.99,16.67,16.94,42340,0
+FLBR.US,D,20250425,000000,16.9,17.05,16.875,16.98,25878,0
+FLBR.US,D,20250428,000000,17.05,17.1704,16.98,17.105,273712,0
+FLBR.US,D,20250429,000000,17.0999,17.32,17.09,17.1892,39207,0
+FLBR.US,D,20250430,000000,17,17.01,16.88,16.98,42373,0
+FLBR.US,D,20250501,000000,16.93,16.99,16.78,16.86,54786,0
+FLBR.US,D,20250502,000000,17.07,17.1,16.975,17.05,28318,0
+FLBR.US,D,20250505,000000,17.02,17.12,16.73,16.735,47593,0
+FLBR.US,D,20250506,000000,16.69,16.72,16.61,16.68,39389,0
+FLBR.US,D,20250507,000000,16.6,16.64,16.47,16.53,44961,0
+FLBR.US,D,20250508,000000,17.0692,17.3162,16.99,17.1731,107397,0
+FLBR.US,D,20250509,000000,17.29,17.31,17.22,17.2502,34034,0
+FLBR.US,D,20250512,000000,17.32,17.34,17.1,17.1933,32684,0
+FLBR.US,D,20250513,000000,17.44,17.79,17.43,17.76,58955,0
+FLBR.US,D,20250514,000000,17.74,17.77,17.57,17.6,26513,0
+FLBR.US,D,20250515,000000,17.62,17.69,17.41,17.5421,23646,0
+FLBR.US,D,20250516,000000,17.345,17.61,17.3298,17.58,15644,0
+FLBR.US,D,20250519,000000,17.51,17.79,17.51,17.695,21716,0
+FLBR.US,D,20250520,000000,17.62,17.7237,17.58,17.7237,24305,0
+FLBR.US,D,20250521,000000,17.65,17.68,17.44,17.53,33390,0
+FLBR.US,D,20250522,000000,17.51,17.759,17.35,17.38,60943,0
+FLBR.US,D,20250523,000000,16.94,17.52,16.94,17.52,25843,0
+FLBR.US,D,20250527,000000,17.739,17.82,17.65,17.745,43389,0
+FLBR.US,D,20250528,000000,17.55,17.629,17.4204,17.53,29536,0
+FLBR.US,D,20250529,000000,17.52,17.65,17.52,17.57,44350,0
+FLBR.US,D,20250530,000000,17.35,17.4,17.165,17.22,38067,0
+FLBR.US,D,20250602,000000,17.38,17.43,17.19,17.3,25786,0
+FLBR.US,D,20250603,000000,17.2,17.55,17.18,17.55,35654,0
+FLBR.US,D,20250604,000000,17.64,17.67,17.38,17.4,34006,0
+FLBR.US,D,20250605,000000,17.5656,17.61,17.45,17.4749,30962,0
+FLBR.US,D,20250606,000000,17.53,17.58,17.3978,17.555,48133,0
+FLBR.US,D,20250609,000000,17.36,17.535,17.2469,17.525,90363,0
+FLBR.US,D,20250610,000000,17.635,17.75,17.55,17.5842,206108,0
+FLBR.US,D,20250611,000000,17.565,17.8671,17.56,17.795,167158,0
+FLBR.US,D,20250612,000000,17.735,17.8928,17.722,17.89,36662,0
+FLBR.US,D,20250613,000000,17.73,17.915,17.71,17.89,159293,0
+FLBR.US,D,20250616,000000,18.09,18.28,18.06,18.21,226069,0
+FLBR.US,D,20250617,000000,18.3,18.32,18.08,18.14,240445,0
+FLBR.US,D,20250618,000000,18.21,18.22,18.115,18.17,245133,0
+FLBR.US,D,20250620,000000,17.6224,17.6597,17.41,17.41,38888,0
+FLBR.US,D,20250623,000000,17.39,17.445,17.31,17.3978,25657,0
+FLBR.US,D,20250624,000000,17.46,17.63,17.43,17.43,108639,0
+FLBR.US,D,20250625,000000,17.261,17.3,17.155,17.16,56906,0
+FLBR.US,D,20250626,000000,17.37,17.54,17.3492,17.52,25364,0
+FLBR.US,D,20250627,000000,17.47,17.6056,17.459,17.545,23628,0
+FLBR.US,D,20250630,000000,17.51,17.96,17.51,17.96,170251,0
+FLBR.US,D,20250701,000000,17.96,17.965,17.8492,17.96,88277,0
+FLBR.US,D,20250702,000000,17.88,18.02,17.75,18.003,154141,0
+FLBR.US,D,20250703,000000,18.07,18.2797,18.03,18.2592,210501,0
+FLBR.US,D,20250707,000000,18.1328,18.14,17.79,17.82,57444,0
+FLBR.US,D,20250708,000000,17.84,17.94,17.78,17.91,34067,0
+FLBR.US,D,20250709,000000,17.79,17.8,17.52,17.53,135720,0
+FLBR.US,D,20250710,000000,17.21,17.3796,17.1555,17.2911,126698,0
+FLBR.US,D,20250711,000000,17.16,17.22,17.04,17.18,55413,0
+FLBR.US,D,20250714,000000,17.105,17.13,16.98,17.01,55119,0
+FLBR.US,D,20250715,000000,17.055,17.09,16.83,17.0658,20393,0
+FLBR.US,D,20250716,000000,16.94,17.06,16.905,17.03,24968,0
+FLBR.US,D,20250717,000000,16.96,17.13,16.93,17.11,14895,0
+FLBR.US,D,20250718,000000,17.0799,17.119,16.69,16.7033,65495,0
+FLBR.US,D,20250721,000000,16.8548,16.99,16.82,16.85,139767,0
+FLBR.US,D,20250722,000000,16.95,17.02,16.845,16.8461,280571,0
+FLBR.US,D,20250723,000000,16.98,17.21,16.9,17.185,33085,0
+FLBR.US,D,20250724,000000,16.92,17.02,16.92,16.9572,171353,0
+FLBR.US,D,20250725,000000,16.92,16.9442,16.78,16.83,35891,0
+FLBR.US,D,20250728,000000,16.75,16.76,16.48,16.52,85022,0
+FLBR.US,D,20250729,000000,16.57,16.7696,16.55,16.71,12443,0
+FLBR.US,D,20250730,000000,16.67,16.85,16.45,16.8102,25478,0
+FLBR.US,D,20250731,000000,16.53,16.74,16.53,16.6252,27996,0
+FLBR.US,D,20250801,000000,16.97,17.04,16.68,16.7305,40347,0
+FLBR.US,D,20250804,000000,16.97,17.01,16.8216,16.85,293855,0
+FLBR.US,D,20250805,000000,16.98,17.11,16.9113,17,23100,0
+FLBR.US,D,20250806,000000,17.275,17.41,17.23,17.34,317323,0
+FLBR.US,D,20250807,000000,17.46,17.7199,17.43,17.6665,30495,0
+FLBR.US,D,20250808,000000,17.65,17.67,17.5034,17.55,15215,0
+FLBR.US,D,20250811,000000,17.47,17.55,17.45,17.48,12764,0
+FLBR.US,D,20250812,000000,17.8196,17.97,17.75,17.94,212111,0
+FLBR.US,D,20250813,000000,17.83,17.85,17.7059,17.7285,23608,0
+FLBR.US,D,20250814,000000,17.7401,17.8205,17.58,17.65,40555,0
+FLBR.US,D,20250815,000000,17.68,17.709,17.57,17.64,61616,0
+FLBR.US,D,20250818,000000,17.69,17.805,17.6801,17.71,12705,0
+FLBR.US,D,20250819,000000,17.26,17.305,17.0601,17.09,33957,0
+FLBR.US,D,20250820,000000,17.19,17.28,17.17,17.2045,10583,0
+FLBR.US,D,20250821,000000,17.16,17.23,17.09,17.181,11149,0
+FLBR.US,D,20250822,000000,17.3603,17.8,17.32,17.75,107382,0
+FLBR.US,D,20250825,000000,17.8,17.9101,17.79,17.8079,15564,0
+FLBR.US,D,20250826,000000,17.77,17.79,17.573,17.6801,12425,0
+FLBR.US,D,20250827,000000,17.66,17.9135,17.6,17.9135,11649,0
+FLBR.US,D,20250828,000000,18.06,18.29,18.04,18.217,41245,0
+FLBR.US,D,20250829,000000,18.22,18.265,18.2,18.2,22993,0
+FLBR.US,D,20250902,000000,17.85,17.99,17.81,17.8763,20463,0
+FLBR.US,D,20250903,000000,17.88,17.99,17.81,17.8615,38708,0
+FLBR.US,D,20250904,000000,17.88,18.0699,17.85,18.04,31688,0
+FLBR.US,D,20250905,000000,18.43,18.51,18.24,18.3135,18349,0
+FLBR.US,D,20250908,000000,18.31,18.32,18.0847,18.2028,32075,0
+FLBR.US,D,20250909,000000,18.21,18.23,18.12,18.12,22973,0
+FLBR.US,D,20250910,000000,18.25,18.397,18.25,18.3154,15951,0
+FLBR.US,D,20250911,000000,18.36,18.599,18.36,18.48,21202,0
+FLBR.US,D,20250912,000000,18.39,18.56,18.39,18.45,31191,0
+FLBR.US,D,20250915,000000,18.6,18.825,18.59,18.74,32738,0
+FLBR.US,D,20250916,000000,18.88,18.91,18.81,18.86,26787,0
+FLBR.US,D,20250917,000000,18.97,19.2165,18.94,19.0387,59300,0
+FLBR.US,D,20250918,000000,19.04,19.08,18.969,19,16964,0
+FLBR.US,D,20250919,000000,18.99,19.05,18.97,19.01,8451,0
+FLBR.US,D,20250922,000000,18.84,18.9394,18.7195,18.9013,18195,0
+FLBR.US,D,20250923,000000,18.94,19.29,18.9316,19.2474,21530,0
+FLBR.US,D,20250924,000000,19.16,19.16,19.07,19.07,12117,0
+FLBR.US,D,20250925,000000,19.005,19.005,18.7611,18.8042,147023,0
+FLBR.US,D,20250926,000000,18.83,18.91,18.83,18.8934,26812,0
+FLBR.US,D,20250929,000000,19.12,19.16,19.0714,19.0872,14039,0
+FLBR.US,D,20250930,000000,19.2,19.236,18.96,19.0488,221174,0
+FLBR.US,D,20251001,000000,19.1,19.14,18.84,18.92,198837,0
+FLBR.US,D,20251002,000000,18.86,18.88,18.49,18.6495,18633,0
+FLBR.US,D,20251003,000000,18.58,18.72,18.55,18.68,224564,0
+FLBR.US,D,20251006,000000,18.71,18.7303,18.61,18.6691,39833,0
+FLBR.US,D,20251007,000000,18.4673,18.47,18.24,18.2588,31723,0
+FLBR.US,D,20251008,000000,18.375,18.409,18.27,18.3367,16282,0
+FLBR.US,D,20251009,000000,18.5,18.5,18.18,18.2112,17075,0
+FLBR.US,D,20251010,000000,18.1203,18.17,17.65,17.7,154522,0
+FLBR.US,D,20251013,000000,17.93,18.0268,17.8424,17.93,34226,0
+FLBR.US,D,20251014,000000,17.795,17.99,17.75,17.864,17831,0
+FLBR.US,D,20251015,000000,17.97,18.12,17.93,17.98,47019,0
+FLBR.US,D,20251016,000000,17.965,18.124,17.965,18.0258,7976,0
+FLBR.US,D,20251017,000000,17.94,18.299,17.93,18.263,28250,0
+FLBR.US,D,20251020,000000,18.44,18.62,18.41,18.52,35271,0
+FLBR.US,D,20251021,000000,18.4,18.53,18.39,18.44,404860,0
+FLBR.US,D,20251022,000000,18.44,18.53,18.3946,18.4728,31211,0
+FLBR.US,D,20251023,000000,18.67,18.69,18.545,18.668,259732,0
+FLBR.US,D,20251024,000000,18.87,18.88,18.6573,18.6573,24221,0
+FLBR.US,D,20251027,000000,18.86,18.9,18.7924,18.8462,19142,0
+FLBR.US,D,20251028,000000,18.83,18.995888,18.83,18.95,255689,0
+FLBR.US,D,20251029,000000,19.155,19.2,19.096,19.096,20754,0
+FLBR.US,D,20251030,000000,19.01,19.09,18.94,19.05,25891,0
+FLBR.US,D,20251031,000000,19.06,19.12,19.0081,19.095,32545,0
+FLBR.US,D,20251103,000000,19.28,19.33,19.24,19.2965,28419,0
+FLBR.US,D,20251104,000000,19.19,19.2616,19.13,19.152,17251,0
+FLBR.US,D,20251105,000000,19.4,19.675,19.39,19.665,41726,0
+FLBR.US,D,20251106,000000,19.77,19.79,19.6658,19.7123,85387,0
+FLBR.US,D,20251107,000000,19.59,19.8601,19.59,19.8601,29908,0
+FLBR.US,D,20251110,000000,20.12,20.14,20.03,20.13,27443,0
+FLBR.US,D,20251111,000000,20.6204,20.7092,20.5244,20.6184,72925,0
+FLBR.US,D,20251112,000000,20.47,20.51,20.36,20.509,34834,0
+FLBR.US,D,20251113,000000,20.5,20.6,20.34,20.3993,25341,0
+FLBR.US,D,20251114,000000,20.4701,20.62,20.45,20.485,71397,0
+FLBR.US,D,20251117,000000,20.41,20.45,20.2,20.2593,27253,0
+FLBR.US,D,20251118,000000,20.2,20.31,20.13,20.27,11256,0
+FLBR.US,D,20251119,000000,20.1319,20.15,20,20.05,117588,0
+FLBR.US,D,20251120,000000,20.2,20.2,19.62,19.67,70945,0
+FLBR.US,D,20251121,000000,19.7,19.77,19.5,19.65,73273,0
+FLBR.US,D,20251124,000000,19.79,19.84,19.7401,19.7794,6497,0
+FLBR.US,D,20251125,000000,19.8,19.9149,19.68,19.8625,89311,0
+FLBR.US,D,20251126,000000,20.15,20.42,20.13,20.4128,27506,0
+FLBR.US,D,20251128,000000,20.48,20.51,20.39,20.4852,15306,0
+FLBR.US,D,20251201,000000,20.459,20.487,20.31,20.35,110478,0
+FLBR.US,D,20251202,000000,20.5671,20.75,20.5201,20.75,68097,0
+FLBR.US,D,20251203,000000,20.9,20.9198,20.8,20.8951,11412,0
+FLBR.US,D,20251204,000000,21.2316,21.2768,21.1201,21.25,20643,0
+FLBR.US,D,20251205,000000,21.125,21.22,19.8,19.8831,121717,0
+FLBR.US,D,20251208,000000,20.22,20.23,19.8135,19.99,131399,0
+FLBR.US,D,20251209,000000,19.65,20.04,19.65,19.959,45199,0
+FLBR.US,D,20251210,000000,19.92,20.08,19.81,19.9755,30624,0
+FLBR.US,D,20251211,000000,20.1,20.32,20.09,20.2202,31440,0
+FLBR.US,D,20251212,000000,20.36,20.5,20.17,20.3291,177308,0
+FLBR.US,D,20251215,000000,20.604,20.7299,20.519,20.6157,56872,0
+FLBR.US,D,20251216,000000,20.2026,20.23,19.9,19.9399,624709,0
+FLBR.US,D,20251217,000000,19.62,19.68,19.46,19.59,41974,0
+FLBR.US,D,20251218,000000,19.57,19.74,19.509,19.65,25240,0
+FLBR.US,D,20251219,000000,19.24,19.31,19.02,19.06,56411,0
+FLBR.US,D,20251222,000000,18.872,19,18.795,18.9,388856,0
+FLBR.US,D,20251223,000000,19.03,19.32,19.03,19.32,84202,0
+FLBR.US,D,20251224,000000,19.37,19.37,19.2301,19.27,17230,0
+FLBR.US,D,20251226,000000,19.24,19.37,19.21,19.37,36873,0
+FLBR.US,D,20251229,000000,19.23,19.25,19.132,19.187,105316,0
+FLBR.US,D,20251230,000000,19.12,19.21,19.07,19.13,117122,0
+FLBR.US,D,20251231,000000,19.16,19.16,19,19.05,91364,0
+FLBR.US,D,20260102,000000,19.34,19.35,19.2,19.2596,199400,0
+FLBR.US,D,20260105,000000,19.31,19.59,19.25,19.57,51076,0
+FLBR.US,D,20260106,000000,19.82,19.88,19.77,19.8209,29943,0
+FLBR.US,D,20260107,000000,19.62,19.67,19.56,19.63,46995,0
+FLBR.US,D,20260108,000000,19.646,19.72,19.61,19.72,39799,0
+FLBR.US,D,20260109,000000,19.87,19.99,19.85,19.88,39653,0
+FLBR.US,D,20260112,000000,19.79,19.8927,19.78,19.82,52161,0
+FLBR.US,D,20260113,000000,19.785,19.785,19.6001,19.74,54625,0
+FLBR.US,D,20260114,000000,19.89,20,19.78,20,44161,0
+FLBR.US,D,20260115,000000,20.0152,20.26,19.96,20.16,60898,0
+FLBR.US,D,20260116,000000,19.98,20.0799,19.93,20.06,71310,0
+FLBR.US,D,20260120,000000,19.98,20.2999,19.96,20.1899,69767,0
+FLBR.US,D,20260121,000000,20.6,21.17,20.59,21.17,131347,0
+FLBR.US,D,20260122,000000,21.45,21.85,21.39,21.67,94885,0
+FLBR.US,D,20260123,000000,21.71,22.285,21.673,22.14,88015,0
+FLBR.US,D,20260126,000000,22.12,22.25,22.01,22.09,101241,0
+FLBR.US,D,20260127,000000,22.72,23.01,22.7,22.99,119605,0
+FLBR.US,D,20260128,000000,23.23,23.312,22.88,23.23,131048,0
+FLBR.US,D,20260129,000000,23.47,23.55,22.67,23.12,96203,0
+FLBR.US,D,20260130,000000,22.86,22.9689,22.365,22.44,84684,0
+FLBR.US,D,20260202,000000,22.575,22.74,22.5,22.73,141680,0
+FLBR.US,D,20260203,000000,23.3714,23.4295,22.93,23.14,95097,0
+FLBR.US,D,20260204,000000,22.93,22.98,22.41,22.575,89249,0
+FLBR.US,D,20260205,000000,22.7,22.92,22.5,22.56,122829,0
+FLBR.US,D,20260206,000000,22.84,22.91,22.64,22.91,91602,0
+FLBR.US,D,20260209,000000,23.185,23.48,23.02,23.41,50662,0
+FLBR.US,D,20260210,000000,23.45,23.5,23.282,23.38,94827,0
+FLBR.US,D,20260211,000000,23.89,24.07,23.7,24,1520909,0
+FLBR.US,D,20260212,000000,24.0398,24.08,23.505,23.6,148638,0
+FLBR.US,D,20260213,000000,23.15,23.34,22.898,23.29,332242,0
+FLBR.US,D,20260217,000000,23.23,23.25,22.8,23.08,414933,0
+FLBR.US,D,20260218,000000,23.32,23.54,23.06,23.21,197465,0
diff --git a/daily/us/nyse etfs/1/flca.us.txt b/daily/us/nyse etfs/1/flca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19868bb910e893114984a1cd600274376a864457
--- /dev/null
+++ b/daily/us/nyse etfs/1/flca.us.txt	
@@ -0,0 +1,1990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLCA.US,D,20171107,000000,22.9604,22.9604,22.8126,22.8685,113438.53899231,0
+FLCA.US,D,20171108,000000,22.9324,23.0423,22.9324,22.9324,108189.95445751,0
+FLCA.US,D,20171109,000000,23.0323,23.0323,23.0223,23.0223,874.43020971,0
+FLCA.US,D,20171110,000000,22.8905,22.8905,22.8905,22.8905,489.80111403,0
+FLCA.US,D,20171113,000000,22.8416,22.8416,22.8416,22.8416,546.89449542,0
+FLCA.US,D,20171114,000000,22.7667,22.7947,22.6938,22.7118,4960.11271304,0
+FLCA.US,D,20171115,000000,22.5371,22.6579,22.5371,22.6279,656.07306685,0
+FLCA.US,D,20171116,000000,22.5471,22.7308,22.5471,22.7218,934.52850591,0
+FLCA.US,D,20171117,000000,22.7757,22.7757,22.7757,22.7757,217.35550459,0
+FLCA.US,D,20171120,000000,22.7667,22.7667,22.7028,22.7308,2076.39613371,0
+FLCA.US,D,20171121,000000,22.7308,22.7308,22.7308,22.7308,43.07044561,0
+FLCA.US,D,20171122,000000,23.0223,23.0223,22.9873,23.0043,1042.70543907,0
+FLCA.US,D,20171124,000000,23.0223,23.1401,23.0043,23.0223,7146.68905645,0
+FLCA.US,D,20171127,000000,22.9963,22.9963,22.9135,22.9135,437.71592399,0
+FLCA.US,D,20171128,000000,22.7477,22.7477,22.7477,22.7477,110.1802097,0
+FLCA.US,D,20171129,000000,22.584,22.602,22.584,22.602,1354.21494104,0
+FLCA.US,D,20171130,000000,22.7028,22.7028,22.6679,22.6679,987.61533422,0
+FLCA.US,D,20171201,000000,23.0223,23.0223,23.0223,23.0223,110.1802097,0
+FLCA.US,D,20171204,000000,22.9963,22.9963,22.9035,22.9035,327.53571429,0
+FLCA.US,D,20171205,000000,22.9324,22.9324,22.8685,22.8685,670.09600263,0
+FLCA.US,D,20171206,000000,22.7567,22.7567,22.7567,22.7567,110.1802097,0
+FLCA.US,D,20171207,000000,22.7757,22.7757,22.7757,22.7757,217.35550459,0
+FLCA.US,D,20171208,000000,22.8685,22.8685,22.8685,22.8685,110.1802097,0
+FLCA.US,D,20171212,000000,22.8845,23.0512,22.8775,22.8845,2293.7516383,0
+FLCA.US,D,20171213,000000,22.9504,22.9504,22.9504,22.9504,110.1802097,0
+FLCA.US,D,20171214,000000,22.8036,22.9324,22.8036,22.9324,1421.32470513,0
+FLCA.US,D,20171215,000000,22.8506,22.8605,22.7218,22.7218,1725.82273921,0
+FLCA.US,D,20171218,000000,22.9604,22.9694,22.8506,22.8506,652.06651377,0
+FLCA.US,D,20171219,000000,22.6579,22.9135,22.584,22.9135,588820.06848739,0
+FLCA.US,D,20171220,000000,22.8635,22.9534,22.8635,22.9534,281.46035387,0
+FLCA.US,D,20171221,000000,23.19,23.19,23.1621,23.1621,1313.14777197,0
+FLCA.US,D,20171227,000000,23.3278,23.3817,23.3098,23.3098,2291.74836176,0
+FLCA.US,D,20171228,000000,23.5005,23.5005,23.5005,23.5005,217.35550459,0
+FLCA.US,D,20171229,000000,23.4735,23.5205,23.4735,23.5205,826.35157275,0
+FLCA.US,D,20180102,000000,23.7032,23.7032,23.7032,23.7032,217.35550459,0
+FLCA.US,D,20180103,000000,23.803,23.9238,23.787,23.8419,3070.02129755,0
+FLCA.US,D,20180104,000000,23.9607,24.0037,23.9607,23.9997,763.24836174,0
+FLCA.US,D,20180108,000000,23.9957,24.0236,23.9957,24.0147,1160.89875493,0
+FLCA.US,D,20180109,000000,24.0147,24.0147,23.9418,23.9418,5527.03997386,0
+FLCA.US,D,20180110,000000,23.9328,23.9328,23.795,23.795,380.6225426,0
+FLCA.US,D,20180111,000000,23.7671,23.7671,23.7671,23.7671,217.35550459,0
+FLCA.US,D,20180112,000000,23.813,23.8509,23.813,23.8509,781.2778506,0
+FLCA.US,D,20180116,000000,24.6566,24.6566,23.9508,23.9508,5882.62155971,0
+FLCA.US,D,20180117,000000,23.9877,23.9877,23.9877,23.9877,217.35550459,0
+FLCA.US,D,20180118,000000,23.9508,23.9508,23.9508,23.9508,110.1802097,0
+FLCA.US,D,20180119,000000,23.9877,23.9957,23.9048,23.9048,1020.66939713,0
+FLCA.US,D,20180122,000000,23.8949,23.9238,23.8949,23.9238,1382.2608126,0
+FLCA.US,D,20180124,000000,23.9877,24.0506,23.9877,24.0376,535.87647445,0
+FLCA.US,D,20180125,000000,24.0845,24.1714,23.823,23.823,33169.25131105,0
+FLCA.US,D,20180126,000000,24.0047,24.0047,23.9877,23.9877,437.71592399,0
+FLCA.US,D,20180129,000000,23.813,23.813,23.813,23.813,260.4259502,0
+FLCA.US,D,20180130,000000,23.7581,23.7581,23.6942,23.6942,443.72575361,0
+FLCA.US,D,20180131,000000,23.7311,23.7311,23.6942,23.6942,297.48656619,0
+FLCA.US,D,20180201,000000,23.5923,23.6103,23.5923,23.6103,3055.99836177,0
+FLCA.US,D,20180205,000000,22.7737,22.7737,22.5321,22.5321,1620.65072086,0
+FLCA.US,D,20180206,000000,21.945,21.945,21.945,21.945,262.42922674,0
+FLCA.US,D,20180207,000000,22.3204,22.3204,22.3204,22.3204,1092.78735257,0
+FLCA.US,D,20180208,000000,21.981,21.981,21.7434,21.7434,655.07142858,0
+FLCA.US,D,20180212,000000,21.964,21.969,21.945,21.945,566.92726082,0
+FLCA.US,D,20180213,000000,21.9361,22.0309,21.9291,22.0309,1019.66775886,0
+FLCA.US,D,20180214,000000,22.3204,22.3204,22.3025,22.3025,556.91087812,0
+FLCA.US,D,20180215,000000,22.3843,22.3843,22.3843,22.3843,241.39482307,0
+FLCA.US,D,20180216,000000,22.3025,22.3025,22.3025,22.3025,437.71592399,0
+FLCA.US,D,20180220,000000,22.2935,22.3204,22.2476,22.2655,1101.802097,0
+FLCA.US,D,20180221,000000,22.2605,22.2605,22.1377,22.1886,1745.85550461,0
+FLCA.US,D,20180226,000000,22.8965,22.8965,22.8965,22.8965,219.35878113,0
+FLCA.US,D,20180301,000000,21.7793,21.8073,21.7773,21.8073,3070.02129755,0
+FLCA.US,D,20180305,000000,21.6695,21.6695,21.6695,21.6695,217.35550459,0
+FLCA.US,D,20180312,000000,22.1916,22.1916,22.1916,22.1916,437.71592399,0
+FLCA.US,D,20180314,000000,22.1916,22.1916,22.1916,22.1916,1138.86271299,0
+FLCA.US,D,20180319,000000,21.6785,21.6785,21.6785,21.6785,245.40137615,0
+FLCA.US,D,20180326,000000,21.5976,21.6326,21.4948,21.6326,1035.69397118,0
+FLCA.US,D,20180327,000000,21.7084,21.7084,21.7084,21.7084,1168.91186109,0
+FLCA.US,D,20180329,000000,21.7254,21.8163,21.7254,21.8163,395.64711665,0
+FLCA.US,D,20180402,000000,21.8063,21.8063,21.8063,21.8063,836.36795545,0
+FLCA.US,D,20180405,000000,21.9271,21.9271,21.8891,21.8891,1530.50327656,0
+FLCA.US,D,20180417,000000,22.3204,22.3204,22.3204,22.3204,148.24246396,0
+FLCA.US,D,20180418,000000,22.4293,22.4293,22.4293,22.4293,279.45707733,0
+FLCA.US,D,20180423,000000,22.0559,22.1008,22.0559,22.1008,73432.10485024,0
+FLCA.US,D,20180424,000000,22.1287,22.1287,22.1287,22.1287,21835.714286,0
+FLCA.US,D,20180503,000000,22.2106,22.2106,22.2106,22.2106,163.26703801,0
+FLCA.US,D,20180504,000000,22.3384,22.4303,22.3304,22.4303,21397.99836201,0
+FLCA.US,D,20180510,000000,22.8865,22.9724,22.8865,22.9724,479.78473133,0
+FLCA.US,D,20180514,000000,23.2649,23.2649,23.1501,23.2,2284.73689387,0
+FLCA.US,D,20180515,000000,22.9804,23.0393,22.9804,22.9913,3686.0288336,0
+FLCA.US,D,20180516,000000,23.1361,23.218,23.1361,23.218,6516.65858462,0
+FLCA.US,D,20180517,000000,23.2549,23.2549,23.2549,23.2549,110.1802097,0
+FLCA.US,D,20180518,000000,23.0452,23.0802,22.9903,23.0802,28707.95445647,0
+FLCA.US,D,20180522,000000,23.2549,23.2549,23.2549,23.2549,630.03047183,0
+FLCA.US,D,20180523,000000,22.9434,22.9434,22.9434,22.9434,428.70117956,0
+FLCA.US,D,20180601,000000,22.7148,22.7248,22.7148,22.7248,1756.87352558,0
+FLCA.US,D,20180604,000000,22.7338,22.7338,22.7338,22.7338,134.21952818,0
+FLCA.US,D,20180606,000000,22.8436,22.8436,22.8436,22.8436,110.1802097,0
+FLCA.US,D,20180607,000000,22.8436,22.8436,22.8146,22.8146,855.39908258,0
+FLCA.US,D,20180611,000000,22.9674,22.9674,22.9674,22.9674,186.30471822,0
+FLCA.US,D,20180612,000000,22.9993,22.9993,22.9983,22.9993,1519.48525559,0
+FLCA.US,D,20180614,000000,22.9624,22.9724,22.9624,22.9724,1609.63269989,0
+FLCA.US,D,20180615,000000,22.6609,22.6609,22.6609,22.6609,287.47018349,0
+FLCA.US,D,20180618,000000,22.7248,22.7338,22.7248,22.7298,1349.20674969,0
+FLCA.US,D,20180620,000000,22.6279,22.6419,22.613,22.6319,1483.42627787,0
+FLCA.US,D,20180621,000000,22.4852,22.4852,22.4852,22.4852,108.17693316,0
+FLCA.US,D,20180622,000000,22.6519,22.6968,22.6519,22.6968,541.88630407,0
+FLCA.US,D,20180625,000000,22.4532,22.4532,22.4532,22.4532,329.53899083,0
+FLCA.US,D,20180626,000000,22.1447,22.557,22.1447,22.557,5797.48230676,0
+FLCA.US,D,20180627,000000,22.587,22.587,22.5031,22.559,4123.74475759,0
+FLCA.US,D,20180629,000000,22.8366,22.8366,22.8366,22.8366,252.41284404,0
+FLCA.US,D,20180702,000000,22.6619,22.6689,22.6619,22.6689,541.88630407,0
+FLCA.US,D,20180706,000000,22.9873,22.9873,22.9873,22.9873,572.93709044,0
+FLCA.US,D,20180709,000000,23.3158,23.3158,23.1041,23.1131,38501.97346053,0
+FLCA.US,D,20180710,000000,23.1471,23.21,23.1471,23.203,1485.42955441,0
+FLCA.US,D,20180711,000000,23.2319,23.2509,22.8995,22.8995,1496.44757538,0
+FLCA.US,D,20180712,000000,23.1571,23.1571,23.1571,23.1571,323.52916121,0
+FLCA.US,D,20180713,000000,23.186,23.186,23.186,23.186,562.92070774,0
+FLCA.US,D,20180716,000000,23.1321,23.1321,23.1321,23.1321,323.52916121,0
+FLCA.US,D,20180717,000000,23.0293,23.0802,23.0293,23.0802,480.7863696,0
+FLCA.US,D,20180718,000000,23.0532,23.0532,23.0532,23.0532,216.35386632,0
+FLCA.US,D,20180719,000000,22.9654,22.9833,22.9624,22.9833,4936.07339456,0
+FLCA.US,D,20180720,000000,23.0942,23.0942,23.0942,23.0942,323.52916121,0
+FLCA.US,D,20180723,000000,22.9833,22.9833,22.9833,22.9833,323.52916121,0
+FLCA.US,D,20180724,000000,23.1321,23.1321,23.0193,23.0193,2605.26114027,0
+FLCA.US,D,20180725,000000,23.186,23.2749,23.186,23.2749,544.89121888,0
+FLCA.US,D,20180726,000000,23.2958,23.2958,23.2958,23.2958,323.52916121,0
+FLCA.US,D,20180727,000000,23.1571,23.1571,23.1571,23.1571,433.70937091,0
+FLCA.US,D,20180730,000000,23.4346,23.4346,23.2958,23.2958,1452.3754915,0
+FLCA.US,D,20180731,000000,23.3807,23.3807,23.3807,23.3807,433.70937091,0
+FLCA.US,D,20180801,000000,23.2689,23.2689,23.2689,23.2689,444.72739188,0
+FLCA.US,D,20180802,000000,23.3058,23.3238,23.3058,23.3238,472.77326344,0
+FLCA.US,D,20180803,000000,23.3987,23.3987,23.3987,23.3987,428.70117956,0
+FLCA.US,D,20180806,000000,23.4346,23.4346,23.4346,23.4346,506.82896462,0
+FLCA.US,D,20180807,000000,23.4775,23.4775,23.213,23.213,1185.93971168,0
+FLCA.US,D,20180808,000000,23.0942,23.0942,23.0942,23.0942,434.71100918,0
+FLCA.US,D,20180809,000000,23.3328,23.3328,23.2958,23.2958,603.98787681,0
+FLCA.US,D,20180810,000000,23.0193,23.0193,23.0193,23.0193,706.15498035,0
+FLCA.US,D,20180813,000000,23.0193,23.0193,23.0193,23.0193,1839.00786372,0
+FLCA.US,D,20180814,000000,23.1571,23.1571,23.1571,23.1571,229.37516383,0
+FLCA.US,D,20180815,000000,22.7996,22.8166,22.7996,22.8166,433.70937091,0
+FLCA.US,D,20180816,000000,23.0103,23.0103,23.0103,23.0103,108.17693316,0
+FLCA.US,D,20180817,000000,23.167,23.167,23.167,23.167,179.29325033,0
+FLCA.US,D,20180820,000000,23.803,23.803,23.2409,23.2509,874.43020971,0
+FLCA.US,D,20180821,000000,23.3328,23.4536,23.3328,23.4536,763.24836174,0
+FLCA.US,D,20180822,000000,23.3258,23.3258,23.3258,23.3258,305.49967235,0
+FLCA.US,D,20180827,000000,23.5225,23.5454,23.5225,23.5454,296.48492792,0
+FLCA.US,D,20180828,000000,23.4905,23.6672,23.3987,23.4626,5310.68610754,0
+FLCA.US,D,20180829,000000,23.5744,23.6413,23.5275,23.6413,701.146789,0
+FLCA.US,D,20180830,000000,23.3697,23.3697,23.3697,23.3697,161.26376147,0
+FLCA.US,D,20180831,000000,23.2409,23.2409,23.1431,23.1431,217.35550459,0
+FLCA.US,D,20180904,000000,22.9564,22.9564,22.7687,22.7687,272.44560944,0
+FLCA.US,D,20180906,000000,22.7158,22.7158,22.6619,22.6689,1730.83093056,0
+FLCA.US,D,20180910,000000,22.6569,22.6569,22.6569,22.6569,496.81258192,0
+FLCA.US,D,20180911,000000,22.604,22.7527,22.4213,22.7527,10428.05602897,0
+FLCA.US,D,20180912,000000,22.8715,22.8715,22.8715,22.8715,529.86664483,0
+FLCA.US,D,20180913,000000,22.8156,22.8156,22.8156,22.8156,174.28505898,0
+FLCA.US,D,20180914,000000,22.7527,22.7527,22.7348,22.7348,1875.06684144,0
+FLCA.US,D,20180917,000000,22.8366,22.8655,22.8366,22.8556,823.34665794,0
+FLCA.US,D,20180919,000000,23.1571,23.1571,23.1571,23.1571,161.26376147,0
+FLCA.US,D,20180926,000000,23.7391,23.7391,23.0023,23.0293,1734.83748364,0
+FLCA.US,D,20181001,000000,23.3218,23.3987,23.3218,23.3987,442.72411534,0
+FLCA.US,D,20181003,000000,23.213,23.213,23.213,23.213,249.40792923,0
+FLCA.US,D,20181005,000000,23.1041,23.203,22.9195,22.9195,6396.46199222,0
+FLCA.US,D,20181009,000000,22.8386,22.8386,22.8386,22.8386,216.35386632,0
+FLCA.US,D,20181011,000000,22.0409,22.0409,22.0409,22.0409,296.48492792,0
+FLCA.US,D,20181012,000000,21.8762,21.95,21.8103,21.95,115956.65760309,0
+FLCA.US,D,20181015,000000,22.0239,22.0239,22.0239,22.0239,232.38007864,0
+FLCA.US,D,20181016,000000,22.2256,22.2256,22.2256,22.2256,296.48492792,0
+FLCA.US,D,20181018,000000,22.5131,22.5131,21.8732,21.8732,512.83879424,0
+FLCA.US,D,20181019,000000,21.996,21.996,21.996,21.996,1015.66120578,0
+FLCA.US,D,20181024,000000,21.5617,21.5996,21.5068,21.5517,5112.36173008,0
+FLCA.US,D,20181025,000000,20.8798,21.4089,20.8798,21.2951,924.51212321,0
+FLCA.US,D,20181026,000000,20.9816,20.9816,20.9816,20.9816,216.35386632,0
+FLCA.US,D,20181031,000000,21.4968,21.4968,21.4968,21.4968,216.35386632,0
+FLCA.US,D,20181101,000000,21.6256,21.6256,21.6256,21.6256,216.35386632,0
+FLCA.US,D,20181102,000000,21.6256,21.6256,21.6256,21.6256,104.17038008,0
+FLCA.US,D,20181108,000000,21.9311,21.986,21.9291,21.9291,597.97804719,0
+FLCA.US,D,20181109,000000,21.6386,21.6386,21.6386,21.6386,108.17693316,0
+FLCA.US,D,20181114,000000,21.4778,21.4778,21.4439,21.4439,395.64711665,0
+FLCA.US,D,20181120,000000,21.1184,21.2492,21.1094,21.2492,10594.32798179,0
+FLCA.US,D,20181127,000000,21.2851,21.2851,21.2751,21.2751,631.0321101,0
+FLCA.US,D,20181129,000000,21.7284,21.7693,21.7184,21.7693,3395.5537353,0
+FLCA.US,D,20181130,000000,21.2582,21.6366,21.2582,21.6366,1169.91349936,0
+FLCA.US,D,20181203,000000,21.977,21.977,21.1763,21.8103,1438.35255572,0
+FLCA.US,D,20181204,000000,21.4778,21.4778,21.4778,21.4778,130.2129751,0
+FLCA.US,D,20181206,000000,20.8998,20.9087,20.8998,20.9087,2873.70019663,0
+FLCA.US,D,20181210,000000,20.6931,20.8279,20.6931,20.767,563.92234601,0
+FLCA.US,D,20181211,000000,20.6811,20.6811,20.6811,20.6811,3.00491481,0
+FLCA.US,D,20181212,000000,20.9177,20.9177,20.9097,20.9097,108.17693316,0
+FLCA.US,D,20181213,000000,20.8848,20.8848,20.8848,20.8848,1.00163827,0
+FLCA.US,D,20181214,000000,20.762,20.762,20.5943,20.6482,3009.92300135,0
+FLCA.US,D,20181217,000000,20.5204,20.5943,20.3077,20.3077,3156.16218877,0
+FLCA.US,D,20181218,000000,20.2618,20.4555,20.2618,20.2818,673.10091744,0
+FLCA.US,D,20181219,000000,20.0392,20.0392,20.0122,20.0322,563.92234601,0
+FLCA.US,D,20181220,000000,20.0062,20.4555,19.8155,20.3936,36805.19823115,0
+FLCA.US,D,20181221,000000,19.522,20.152,19.4521,19.4521,46162.50294949,0
+FLCA.US,D,20181224,000000,19.2964,19.3054,19.2734,19.2734,474.77653998,0
+FLCA.US,D,20181226,000000,19.0598,19.6977,19.0598,19.6977,3646.96494107,0
+FLCA.US,D,20181227,000000,19.3992,19.6838,19.3623,19.6838,13090.41055063,0
+FLCA.US,D,20181228,000000,19.7956,20.0492,19.7756,19.9513,49858.54816579,0
+FLCA.US,D,20181231,000000,19.8694,20.0591,19.8225,19.8665,7796.75229368,0
+FLCA.US,D,20190102,000000,20.5873,20.5873,19.8984,20.0032,1838.00622545,0
+FLCA.US,D,20190103,000000,19.9274,20.1969,19.8894,19.9633,12919.13040646,0
+FLCA.US,D,20190104,000000,20.3696,20.4076,20.3696,20.4076,557.91251639,0
+FLCA.US,D,20190107,000000,20.5114,20.6522,20.5114,20.6522,1852.02916123,0
+FLCA.US,D,20190108,000000,20.8219,20.8698,20.7101,20.8319,626.02391875,0
+FLCA.US,D,20190109,000000,21.0305,21.1913,21.0305,21.1913,341.55865007,0
+FLCA.US,D,20190110,000000,21.2841,21.2841,21.2841,21.2841,219.35878113,0
+FLCA.US,D,20190111,000000,21.2472,21.2482,21.2232,21.2232,884.44659241,0
+FLCA.US,D,20190114,000000,21.3141,21.3241,21.3141,21.3241,684.11893841,0
+FLCA.US,D,20190115,000000,21.4578,21.4578,21.4578,21.4578,21.03440367,0
+FLCA.US,D,20190116,000000,23.5923,23.5923,21.5467,21.5467,681.1140236,0
+FLCA.US,D,20190117,000000,21.7833,21.7833,21.6905,21.6905,394.64547838,0
+FLCA.US,D,20190118,000000,21.8911,21.8911,21.8662,21.8662,253.41448231,0
+FLCA.US,D,20190122,000000,21.5467,21.5986,21.5467,21.5986,925.51376148,0
+FLCA.US,D,20190123,000000,21.6795,21.6795,21.6186,21.6186,193.31618611,0
+FLCA.US,D,20190124,000000,21.6695,21.7364,21.6695,21.7224,1414.31323724,0
+FLCA.US,D,20190125,000000,21.981,22.0199,21.981,22.0099,1280.09370906,0
+FLCA.US,D,20190128,000000,21.8023,21.963,21.8023,21.945,5241.57306691,0
+FLCA.US,D,20190129,000000,22.0988,22.0988,22.0988,22.0988,411.67332897,0
+FLCA.US,D,20190130,000000,22.2076,22.3584,22.2076,22.2965,1365.23296201,0
+FLCA.US,D,20190131,000000,22.4163,22.4163,22.3674,22.3674,1514.47706424,0
+FLCA.US,D,20190201,000000,22.3973,22.5001,22.3394,22.4063,5353.75655315,0
+FLCA.US,D,20190204,000000,22.4812,22.4902,22.4722,22.4722,2775.53964617,0
+FLCA.US,D,20190205,000000,22.557,22.6219,22.5411,22.5411,4039.60714291,0
+FLCA.US,D,20190206,000000,22.5011,22.5441,22.5011,22.5381,6976.41055055,0
+FLCA.US,D,20190207,000000,22.3494,22.3873,22.1337,22.3015,10412.02981665,0
+FLCA.US,D,20190208,000000,22.1956,22.1956,22.1956,22.1956,37.06061599,0
+FLCA.US,D,20190211,000000,22.1527,22.1527,22.0099,22.0668,3792.20249022,0
+FLCA.US,D,20190212,000000,21.963,22.2735,21.963,22.2735,1909.12254262,0
+FLCA.US,D,20190213,000000,22.2176,22.2326,22.2176,22.2326,587.96166449,0
+FLCA.US,D,20190214,000000,22.2076,22.3394,22.1527,22.3085,2060.36992139,0
+FLCA.US,D,20190215,000000,22.557,22.557,22.557,22.557,4.00655308,0
+FLCA.US,D,20190219,000000,22.7048,22.7048,22.7048,22.7048,3.00491481,0
+FLCA.US,D,20190220,000000,22.9744,22.9913,22.9504,22.9504,3604.89613373,0
+FLCA.US,D,20190221,000000,22.8406,22.8406,22.8406,22.8406,221.36205767,0
+FLCA.US,D,20190222,000000,23.0183,23.0183,22.9764,22.9764,528.86500656,0
+FLCA.US,D,20190225,000000,22.9724,23.0083,22.9214,22.9214,5378.7975099,0
+FLCA.US,D,20190226,000000,22.9913,22.9913,22.9624,22.9794,530.8682831,0
+FLCA.US,D,20190227,000000,23.0482,23.0482,23.0482,23.0482,335.54882045,0
+FLCA.US,D,20190228,000000,22.9354,22.9494,22.9354,22.9494,532.87155964,0
+FLCA.US,D,20190301,000000,22.8855,22.9055,22.8016,22.8016,1692.7686763,0
+FLCA.US,D,20190304,000000,22.7407,22.7417,22.7358,22.7417,822.34501967,0
+FLCA.US,D,20190305,000000,22.7358,22.7358,22.7358,22.7358,211.34567497,0
+FLCA.US,D,20190306,000000,22.586,22.6419,22.586,22.6419,2785.55602887,0
+FLCA.US,D,20190307,000000,22.4902,22.604,22.4902,22.5291,4417.2247707,0
+FLCA.US,D,20190308,000000,22.3773,22.5191,22.3773,22.5191,1927.15203148,0
+FLCA.US,D,20190311,000000,22.7058,22.7058,22.7058,22.7058,13.02129751,0
+FLCA.US,D,20190312,000000,22.7547,22.7827,22.7547,22.7827,3955.46952823,0
+FLCA.US,D,20190313,000000,22.9155,22.9155,22.9155,22.9155,4.00655308,0
+FLCA.US,D,20190314,000000,22.7907,22.7907,22.7907,22.7907,5.00819135,0
+FLCA.US,D,20190315,000000,22.8855,22.8855,22.8406,22.8406,634.03702491,0
+FLCA.US,D,20190318,000000,23.0013,23.0013,23.0013,23.0013,229.37516383,0
+FLCA.US,D,20190319,000000,23.0942,23.1331,22.9574,22.9574,670.09600263,0
+FLCA.US,D,20190320,000000,23.0512,23.0512,22.9784,22.9784,1189.94626476,0
+FLCA.US,D,20190321,000000,22.9254,22.9254,22.8905,22.8905,686.12221495,0
+FLCA.US,D,20190322,000000,22.6419,22.7178,22.557,22.576,8006.09469211,0
+FLCA.US,D,20190325,000000,22.586,22.588,22.586,22.588,106.17365662,0
+FLCA.US,D,20190326,000000,22.7457,22.7457,22.7457,22.7457,185.30307995,0
+FLCA.US,D,20190327,000000,22.6798,22.6798,22.6798,22.6798,195.31946265,0
+FLCA.US,D,20190328,000000,22.7068,22.7068,22.7068,22.7068,10.0163827,0
+FLCA.US,D,20190329,000000,22.8206,22.8206,22.7917,22.7917,116.19003932,0
+FLCA.US,D,20190401,000000,23.0572,23.0572,23.0572,23.0572,1.00163827,0
+FLCA.US,D,20190402,000000,23.0313,23.0792,23.0313,23.0792,1151.8840105,0
+FLCA.US,D,20190403,000000,23.0183,23.206,23.0183,23.1401,10287.82667117,0
+FLCA.US,D,20190404,000000,23.0632,23.1191,23.0632,23.1191,321.52588467,0
+FLCA.US,D,20190405,000000,23.198,23.3198,23.198,23.2819,1059.73328966,0
+FLCA.US,D,20190408,000000,23.2349,23.3378,23.2349,23.3378,711.1631717,0
+FLCA.US,D,20190409,000000,23.2259,23.2259,23.204,23.204,1289.10845349,0
+FLCA.US,D,20190410,000000,23.2679,23.3018,23.2679,23.3018,134.21952818,0
+FLCA.US,D,20190411,000000,23.2908,23.3867,23.2649,23.2649,1897.10288338,0
+FLCA.US,D,20190412,000000,23.4546,23.4576,23.4546,23.4576,620.01408913,0
+FLCA.US,D,20190415,000000,23.4745,23.4745,23.4616,23.4616,504.82568808,0
+FLCA.US,D,20190416,000000,23.5564,23.5564,23.5275,23.5275,536.87811272,0
+FLCA.US,D,20190417,000000,23.6313,23.7251,23.6113,23.6113,1380.25753606,0
+FLCA.US,D,20190418,000000,23.5973,23.6213,23.5973,23.6213,1200.96428573,0
+FLCA.US,D,20190422,000000,23.6602,23.6602,23.6602,23.6602,11.01802097,0
+FLCA.US,D,20190423,000000,23.5993,23.6393,23.5993,23.6393,1254.05111404,0
+FLCA.US,D,20190424,000000,23.5464,23.5464,23.4136,23.4136,433.70937091,0
+FLCA.US,D,20190425,000000,23.3478,23.4047,23.3478,23.4047,558.91415466,0
+FLCA.US,D,20190426,000000,23.5225,23.5225,23.5135,23.5135,980.60386633,0
+FLCA.US,D,20190429,000000,23.6113,23.6562,23.5564,23.5564,4327.0773264,0
+FLCA.US,D,20190430,000000,23.4985,23.6413,23.4985,23.6413,106.17365662,0
+FLCA.US,D,20190501,000000,23.4616,23.4616,23.4616,23.4616,1.00163827,0
+FLCA.US,D,20190502,000000,23.4226,23.4426,23.3478,23.3478,1426.33289648,0
+FLCA.US,D,20190503,000000,23.4426,23.5175,23.4426,23.5175,318.52096986,0
+FLCA.US,D,20190506,000000,23.2649,23.4705,23.2259,23.4705,2778.54456098,0
+FLCA.US,D,20190507,000000,23.206,23.2349,23.206,23.2349,257.42103539,0
+FLCA.US,D,20190508,000000,23.3018,23.3018,23.3018,23.3018,3.00491481,0
+FLCA.US,D,20190509,000000,23.1261,23.198,23.1261,23.198,130.2129751,0
+FLCA.US,D,20190510,000000,23.0383,23.217,23.0383,23.217,1075.75950198,0
+FLCA.US,D,20190513,000000,22.8476,22.9484,22.7827,22.9484,2852.66579296,0
+FLCA.US,D,20190514,000000,23.0572,23.1591,23.0572,23.1141,390.6389253,0
+FLCA.US,D,20190515,000000,23.216,23.224,23.216,23.224,233.38171691,0
+FLCA.US,D,20190516,000000,23.3767,23.3777,23.3138,23.3138,1351.21002623,0
+FLCA.US,D,20190517,000000,23.3148,23.4426,23.3008,23.3008,1492.4410223,0
+FLCA.US,D,20190520,000000,23.2399,23.2399,23.2399,23.2399,4.00655308,0
+FLCA.US,D,20190521,000000,23.3198,23.5275,23.3198,23.5025,878.43676279,0
+FLCA.US,D,20190522,000000,23.2349,23.2549,23.2349,23.2549,748.22378769,0
+FLCA.US,D,20190523,000000,22.9055,22.9244,22.8765,22.9244,257.42103539,0
+FLCA.US,D,20190524,000000,23.0982,23.165,23.0982,23.1591,3497.72083884,0
+FLCA.US,D,20190528,000000,23.169,23.169,23.1181,23.1181,948.55144169,0
+FLCA.US,D,20190529,000000,22.8576,22.8835,22.8576,22.8835,285.46690695,0
+FLCA.US,D,20190530,000000,22.8306,22.8306,22.8056,22.8056,1061.7365662,0
+FLCA.US,D,20190531,000000,22.6798,22.7358,22.6798,22.7178,1201.965924,0
+FLCA.US,D,20190603,000000,22.8306,22.8306,22.7817,22.7817,675.10419398,0
+FLCA.US,D,20190604,000000,23.1012,23.1012,23.1012,23.1012,144.23591088,0
+FLCA.US,D,20190605,000000,23.1141,23.1141,23.1141,23.1141,1265.06913501,0
+FLCA.US,D,20190606,000000,23.2549,23.2549,23.2549,23.2549,27.04423329,0
+FLCA.US,D,20190607,000000,23.4136,23.4136,23.4087,23.4087,1569.56716909,0
+FLCA.US,D,20190610,000000,23.4296,23.4296,23.4296,23.4296,137.22444299,0
+FLCA.US,D,20190611,000000,23.4136,23.5374,23.4136,23.4146,999.63499346,0
+FLCA.US,D,20190612,000000,23.2709,23.2709,23.2709,23.2709,2.00327654,0
+FLCA.US,D,20190613,000000,23.2958,23.2958,23.2958,23.2958,42.06880734,0
+FLCA.US,D,20190614,000000,23.2709,23.3867,23.2709,23.3867,2444.99901707,0
+FLCA.US,D,20190617,000000,23.1111,23.3767,23.1111,23.3727,7523.30504597,0
+FLCA.US,D,20190618,000000,23.5374,23.6463,23.5374,23.6133,2583.22509833,0
+FLCA.US,D,20190619,000000,23.808,23.811,23.808,23.811,334.54718218,0
+FLCA.US,D,20190620,000000,24.1005,24.1005,24.0426,24.0855,4280.00032771,0
+FLCA.US,D,20190621,000000,23.9568,23.9617,23.9568,23.9617,424.69462648,0
+FLCA.US,D,20190624,000000,23.9767,23.9997,23.9767,23.9997,230.3768021,0
+FLCA.US,D,20190625,000000,23.8929,23.8929,23.793,23.793,675.10419398,0
+FLCA.US,D,20190626,000000,23.9468,23.9468,23.804,23.819,4835.90956756,0
+FLCA.US,D,20190627,000000,23.836,23.836,23.836,23.836,2.00327654,0
+FLCA.US,D,20190628,000000,23.9288,23.9647,23.9288,23.9647,107.17529489,0
+FLCA.US,D,20190701,000000,24.0037,24.0037,24.0037,24.0037,1.00163827,0
+FLCA.US,D,20190702,000000,24.0426,24.0736,24.0426,24.0736,649.06159896,0
+FLCA.US,D,20190703,000000,24.2752,24.2752,24.2752,24.2752,3.00491481,0
+FLCA.US,D,20190705,000000,24.1225,24.2603,24.1225,24.2493,285.46690695,0
+FLCA.US,D,20190708,000000,24.1195,24.1434,24.1195,24.1434,1493.44266057,0
+FLCA.US,D,20190709,000000,24.2323,24.2323,24.2323,24.2323,8.01310616,0
+FLCA.US,D,20190710,000000,24.3132,24.3132,24.3132,24.3132,200.327654,0
+FLCA.US,D,20190711,000000,24.2702,24.3371,24.2523,24.3232,783.28112714,0
+FLCA.US,D,20190712,000000,24.3341,24.3341,24.2902,24.2902,631.0321101,0
+FLCA.US,D,20190715,000000,24.2662,24.2662,24.2662,24.2662,4.00655308,0
+FLCA.US,D,20190716,000000,24.3052,24.3052,24.2233,24.2233,2112.45511143,0
+FLCA.US,D,20190717,000000,24.2163,24.2183,24.2133,24.2133,506.82896462,0
+FLCA.US,D,20190718,000000,24.1395,24.2463,24.1395,24.2463,250.4095675,0
+FLCA.US,D,20190719,000000,24.1764,24.2043,24.1764,24.1944,903.47771954,0
+FLCA.US,D,20190722,000000,24.1265,24.1564,24.1265,24.1325,3569.83879428,0
+FLCA.US,D,20190723,000000,24.1614,24.1614,24.1614,24.1614,83.13597641,0
+FLCA.US,D,20190724,000000,24.1804,24.2283,24.1764,24.2283,2232.65170383,0
+FLCA.US,D,20190725,000000,24.0426,24.0516,24.0187,24.0187,4582.49508525,0
+FLCA.US,D,20190726,000000,24.0805,24.0805,24.0566,24.0566,1777.90792925,0
+FLCA.US,D,20190729,000000,23.9967,24.0087,23.9967,24.0087,910.48918743,0
+FLCA.US,D,20190730,000000,23.9767,23.9807,23.9767,23.9807,436.71428572,0
+FLCA.US,D,20190731,000000,23.824,23.824,23.8,23.8,2030.32077329,0
+FLCA.US,D,20190801,000000,23.9767,23.9767,23.4905,23.7042,1706.79161208,0
+FLCA.US,D,20190802,000000,23.5474,23.5714,23.5374,23.5714,4032.59567502,0
+FLCA.US,D,20190805,000000,23.2329,23.2429,23.1401,23.1401,8295.56815214,0
+FLCA.US,D,20190806,000000,23.2329,23.2329,23.2329,23.2329,21.03440367,0
+FLCA.US,D,20190807,000000,22.8146,23.3827,22.8146,23.3827,11737.19724786,0
+FLCA.US,D,20190808,000000,23.5285,23.7012,23.5285,23.7012,918.50229359,0
+FLCA.US,D,20190809,000000,23.6902,23.6902,23.6902,23.6902,223.36533421,0
+FLCA.US,D,20190812,000000,23.4705,23.4705,23.4705,23.4705,1.00163827,0
+FLCA.US,D,20190813,000000,23.6962,23.6962,23.6962,23.6962,6.00982962,0
+FLCA.US,D,20190814,000000,23.4705,23.4705,23.0942,23.0942,108.17693316,0
+FLCA.US,D,20190815,000000,23.0682,23.0682,23.0532,23.0532,1200.96428573,0
+FLCA.US,D,20190816,000000,23.3068,23.3827,23.3068,23.3827,707.15661862,0
+FLCA.US,D,20190819,000000,23.5265,23.5265,23.5265,23.5265,86.14089122,0
+FLCA.US,D,20190820,000000,23.3867,23.3867,23.3867,23.3867,37.06061599,0
+FLCA.US,D,20190821,000000,23.5474,23.5664,23.5474,23.5664,106.17365662,0
+FLCA.US,D,20190822,000000,23.5574,23.5574,23.5494,23.5494,153.25065531,0
+FLCA.US,D,20190823,000000,23.5764,23.5764,23.1561,23.1561,342.56028834,0
+FLCA.US,D,20190826,000000,23.3428,23.3428,23.3428,23.3428,71.11631717,0
+FLCA.US,D,20190827,000000,23.4017,23.4017,23.4017,23.4017,630.03047183,0
+FLCA.US,D,20190828,000000,23.5574,23.5574,23.5195,23.5195,419.68643513,0
+FLCA.US,D,20190829,000000,23.7371,23.776,23.7371,23.776,1057.73001312,0
+FLCA.US,D,20190830,000000,23.796,23.796,23.796,23.796,230.3768021,0
+FLCA.US,D,20190903,000000,23.6622,23.6622,23.6622,23.6622,589.96494103,0
+FLCA.US,D,20190904,000000,23.9098,23.9098,23.9098,23.9098,434.71100918,0
+FLCA.US,D,20190905,000000,24.0137,24.1385,24.0137,24.1385,684.11893841,0
+FLCA.US,D,20190906,000000,24.1325,24.1325,24.1325,24.1325,124.20314548,0
+FLCA.US,D,20190909,000000,24.1225,24.1225,24.1225,24.1225,173.28342071,0
+FLCA.US,D,20190910,000000,24.2333,24.2333,24.2213,24.2213,939.53669726,0
+FLCA.US,D,20190911,000000,24.2902,24.2902,24.2613,24.2613,421.68971167,0
+FLCA.US,D,20190912,000000,24.3601,24.3601,24.3601,24.3601,59.09665793,0
+FLCA.US,D,20190913,000000,24.425,24.425,24.2902,24.2902,895.46461338,0
+FLCA.US,D,20190916,000000,24.2702,24.433,24.2702,24.433,835.36631718,0
+FLCA.US,D,20190917,000000,24.4959,24.5288,24.4959,24.5288,209.34239843,0
+FLCA.US,D,20190918,000000,24.6237,24.6237,24.418,24.419,8415.76474454,0
+FLCA.US,D,20190919,000000,24.6306,24.6306,24.5658,24.5658,525.86009175,0
+FLCA.US,D,20190920,000000,24.6526,24.6985,24.6526,24.6616,2153.5222805,0
+FLCA.US,D,20190923,000000,24.5468,24.5747,24.5378,24.5658,3064.01146793,0
+FLCA.US,D,20190924,000000,24.4799,24.4799,24.4799,24.4799,84.13761468,0
+FLCA.US,D,20190925,000000,24.404,24.4619,24.404,24.4619,781.2778506,0
+FLCA.US,D,20190926,000000,24.4709,24.4709,24.4709,24.4709,50.0819135,0
+FLCA.US,D,20190927,000000,24.5288,24.5568,24.433,24.4709,2526.13171694,0
+FLCA.US,D,20190930,000000,24.442,24.442,24.442,24.442,183.29980341,0
+FLCA.US,D,20191001,000000,24.1484,24.1564,24.1484,24.1564,286.46854522,0
+FLCA.US,D,20191002,000000,24.0236,24.0236,23.7092,23.7092,111.18184797,0
+FLCA.US,D,20191003,000000,23.6902,23.6902,23.6902,23.6902,26.04259502,0
+FLCA.US,D,20191004,000000,23.8709,23.8709,23.8709,23.8709,85.13925295,0
+FLCA.US,D,20191007,000000,23.8699,23.8699,23.8699,23.8699,107.17529489,0
+FLCA.US,D,20191008,000000,23.6373,23.7371,23.6373,23.6433,1544.52621234,0
+FLCA.US,D,20191009,000000,23.804,23.804,23.804,23.804,221.36205767,0
+FLCA.US,D,20191010,000000,23.804,23.9667,23.804,23.9667,3932.43184802,0
+FLCA.US,D,20191011,000000,24.2852,24.2952,24.1275,24.1275,14707.05471841,0
+FLCA.US,D,20191014,000000,24.0706,24.0706,24.0666,24.0666,329.53899083,0
+FLCA.US,D,20191015,000000,24.1215,24.2603,24.1215,24.1464,1105.80865008,0
+FLCA.US,D,20191016,000000,24.1564,24.1564,24.1564,24.1564,8047.16186118,0
+FLCA.US,D,20191017,000000,24.2413,24.2413,24.2413,24.2413,41.06716907,0
+FLCA.US,D,20191018,000000,24.2992,24.2992,24.1854,24.2093,749.22542596,0
+FLCA.US,D,20191021,000000,24.433,24.433,24.3671,24.403,2080.40268679,0
+FLCA.US,D,20191022,000000,24.388,24.388,24.3461,24.3461,177.28997379,0
+FLCA.US,D,20191023,000000,24.3471,24.3761,24.3032,24.3032,476.77981652,0
+FLCA.US,D,20191024,000000,24.3471,24.3471,24.3471,24.3471,39.06389253,0
+FLCA.US,D,20191025,000000,24.4519,24.4569,24.4519,24.4569,168.27522936,0
+FLCA.US,D,20191028,000000,24.4859,24.4859,24.4779,24.4779,1321.16087813,0
+FLCA.US,D,20191029,000000,24.442,24.442,24.3691,24.3691,2108.44855835,0
+FLCA.US,D,20191030,000000,24.3491,24.3761,24.3491,24.3761,215.35222805,0
+FLCA.US,D,20191031,000000,24.2133,24.2493,24.1904,24.2493,735.20249018,0
+FLCA.US,D,20191101,000000,24.4999,24.5088,24.4999,24.5009,716.17136305,0
+FLCA.US,D,20191104,000000,24.6426,24.6426,24.6057,24.6137,4081.67595025,0
+FLCA.US,D,20191105,000000,24.6985,24.6985,24.6127,24.6127,482.78964614,0
+FLCA.US,D,20191106,000000,24.6426,24.6636,24.6326,24.6616,764.25000001,0
+FLCA.US,D,20191107,000000,24.7804,24.7804,24.7804,24.7804,89.14580603,0
+FLCA.US,D,20191108,000000,24.7854,24.7854,24.7854,24.7854,406.66513762,0
+FLCA.US,D,20191111,000000,24.8133,24.8133,24.8133,24.8133,110.1802097,0
+FLCA.US,D,20191112,000000,24.8503,24.8503,24.8233,24.8233,177.28997379,0
+FLCA.US,D,20191113,000000,24.8563,24.9032,24.8563,24.9032,123.20150721,0
+FLCA.US,D,20191114,000000,24.8792,24.8792,24.8792,24.8792,244.39973788,0
+FLCA.US,D,20191115,000000,25.003,25.012,25.003,25.012,471.77162517,0
+FLCA.US,D,20191118,000000,25.019,25.031,25.019,25.031,444.72739188,0
+FLCA.US,D,20191119,000000,24.9272,24.9272,24.9272,24.9272,529.86664483,0
+FLCA.US,D,20191120,000000,24.7375,24.8044,24.7375,24.8044,885.44823068,0
+FLCA.US,D,20191121,000000,24.8403,24.8403,24.8403,24.8403,326.53407602,0
+FLCA.US,D,20191122,000000,24.7564,24.7564,24.7564,24.7564,604.98951508,0
+FLCA.US,D,20191125,000000,24.8383,24.8693,24.8383,24.8693,535.87647445,0
+FLCA.US,D,20191126,000000,24.9641,24.9641,24.9641,24.9641,220.3604194,0
+FLCA.US,D,20191127,000000,25.012,25.012,25.012,25.012,24.03931848,0
+FLCA.US,D,20191129,000000,24.9641,24.9641,24.9641,24.9641,280.4587156,0
+FLCA.US,D,20191202,000000,24.8213,24.8213,24.8004,24.8004,294.48165138,0
+FLCA.US,D,20191203,000000,24.5947,24.6616,24.5947,24.6616,768.25655309,0
+FLCA.US,D,20191204,000000,24.8133,24.8503,24.8133,24.8503,728.19102229,0
+FLCA.US,D,20191205,000000,24.7754,24.7754,24.7754,24.7754,316.51769332,0
+FLCA.US,D,20191206,000000,24.8693,24.8792,24.8693,24.8792,539.88302753,0
+FLCA.US,D,20191209,000000,24.8503,24.8503,24.8503,24.8503,252.41284404,0
+FLCA.US,D,20191210,000000,24.8503,24.8503,24.8313,24.8313,643.05176934,0
+FLCA.US,D,20191211,000000,24.9411,24.9411,24.9411,24.9411,409.67005243,0
+FLCA.US,D,20191212,000000,24.9891,24.9891,24.9891,24.9891,513.84043251,0
+FLCA.US,D,20191213,000000,25.0669,25.0669,25.014,25.0569,1120.83322413,0
+FLCA.US,D,20191216,000000,25.2117,25.2117,25.2117,25.2117,225.36861075,0
+FLCA.US,D,20191217,000000,25.2696,25.2696,25.2207,25.2207,319.52260813,0
+FLCA.US,D,20191218,000000,25.2786,25.2786,25.2696,25.2696,444.72739188,0
+FLCA.US,D,20191219,000000,25.2117,25.2876,25.2117,25.2786,2446.00065534,0
+FLCA.US,D,20191220,000000,25.3395,25.3395,25.2786,25.3295,35285.71297556,0
+FLCA.US,D,20191223,000000,25.2976,25.3375,25.2976,25.3075,1172.91841417,0
+FLCA.US,D,20191224,000000,25.3265,25.3265,25.3265,25.3265,11.01802097,0
+FLCA.US,D,20191226,000000,25.4813,25.4872,25.4813,25.4872,147.24082569,0
+FLCA.US,D,20191227,000000,25.5302,25.5771,25.5012,25.5012,860.40727393,0
+FLCA.US,D,20191230,000000,25.4433,25.4433,25.4134,25.4283,9359.30799488,0
+FLCA.US,D,20191231,000000,25.4763,25.5202,25.4763,25.5102,2228.64515075,0
+FLCA.US,D,20200102,000000,25.5332,25.5531,25.5302,25.5531,974.59403671,0
+FLCA.US,D,20200103,000000,25.5731,25.5731,25.5581,25.5581,1312.1461337,0
+FLCA.US,D,20200106,000000,25.5102,25.66,25.4813,25.66,1417.31815205,0
+FLCA.US,D,20200107,000000,25.627,25.627,25.627,25.627,10.0163827,0
+FLCA.US,D,20200108,000000,25.645,25.645,25.645,25.645,295.48328965,0
+FLCA.US,D,20200109,000000,25.6889,25.6889,25.6889,25.6889,38.06225426,0
+FLCA.US,D,20200110,000000,25.6689,25.6939,25.6689,25.6939,441.72247707,0
+FLCA.US,D,20200113,000000,25.7239,25.7708,25.7239,25.7708,1145.87418088,0
+FLCA.US,D,20200114,000000,25.7818,25.8187,25.7818,25.8187,220.3604194,0
+FLCA.US,D,20200115,000000,25.9255,25.9645,25.9046,25.9046,620.01408913,0
+FLCA.US,D,20200116,000000,25.9934,26.0793,25.9934,26.0793,2591.23820449,0
+FLCA.US,D,20200117,000000,26.1871,26.1871,26.1482,26.1482,150.2457405,0
+FLCA.US,D,20200121,000000,26.1422,26.1532,26.1422,26.1532,105.17201835,0
+FLCA.US,D,20200122,000000,26.2929,26.2929,26.1482,26.1482,302.49475754,0
+FLCA.US,D,20200123,000000,26.0523,26.245,26.0523,26.1771,63834.4069471,0
+FLCA.US,D,20200124,000000,26.0523,26.0523,26.0523,26.0523,221.36205767,0
+FLCA.US,D,20200127,000000,25.7518,25.9645,25.4433,25.8187,23486.41415496,0
+FLCA.US,D,20200128,000000,25.9255,25.9345,25.9255,25.9345,305.49967235,0
+FLCA.US,D,20200129,000000,25.9445,26.0523,25.7907,25.7907,13971.85222823,0
+FLCA.US,D,20200130,000000,25.7907,25.9066,25.6739,25.8676,4144.77916126,0
+FLCA.US,D,20200131,000000,25.636,25.636,25.4763,25.4763,861.4089122,0
+FLCA.US,D,20200203,000000,25.5352,25.5352,25.5352,25.5352,38.06225426,0
+FLCA.US,D,20200204,000000,25.7338,25.7718,25.7338,25.7718,226.37024902,0
+FLCA.US,D,20200205,000000,25.8936,25.9495,25.8936,25.9295,3109.08519008,0
+FLCA.US,D,20200206,000000,26.0753,26.0753,26.0703,26.0703,188.30799476,0
+FLCA.US,D,20200207,000000,25.9645,25.9934,25.9345,25.9345,593.97149411,0
+FLCA.US,D,20200210,000000,26.0174,26.0174,26.0174,26.0174,112.18348624,0
+FLCA.US,D,20200211,000000,26.1162,26.1961,26.1162,26.1452,6366.41284412,0
+FLCA.US,D,20200212,000000,26.259,26.259,26.245,26.247,3719.08289651,0
+FLCA.US,D,20200213,000000,26.245,26.245,26.23,26.23,105.17201835,0
+FLCA.US,D,20200214,000000,26.265,26.268,26.265,26.268,1694.77195284,0
+FLCA.US,D,20200218,000000,26.4287,26.4287,26.273,26.3129,16011.18774595,0
+FLCA.US,D,20200219,000000,26.3988,26.4337,26.3988,26.4337,1579.58355179,0
+FLCA.US,D,20200220,000000,26.4437,26.4437,26.3938,26.3938,379.62090433,0
+FLCA.US,D,20200221,000000,26.3598,26.3598,26.3598,26.3598,108.17693316,0
+FLCA.US,D,20200224,000000,25.7418,25.8916,25.5781,25.8437,989.61861076,0
+FLCA.US,D,20200225,000000,25.5781,25.5781,25.2496,25.2496,1975.23066844,0
+FLCA.US,D,20200226,000000,25.2786,25.4333,25.0859,25.0859,2744.4888598,0
+FLCA.US,D,20200227,000000,24.6526,24.6526,24.2852,24.2852,9187.02621244,0
+FLCA.US,D,20200228,000000,23.6962,23.8409,23.2669,23.6383,4454.28538669,0
+FLCA.US,D,20200302,000000,23.783,25.027,23.783,24.7215,8025.12581924,0
+FLCA.US,D,20200303,000000,24.3631,24.5937,24.0147,24.0147,1191.9495413,0
+FLCA.US,D,20200304,000000,24.4489,24.4489,24.4489,24.4489,27981.76671072,0
+FLCA.US,D,20200305,000000,24.2463,24.2463,23.7441,24.0147,4684.66218879,0
+FLCA.US,D,20200306,000000,23.5265,23.5265,23.3927,23.4636,945.54652688,0
+FLCA.US,D,20200309,000000,21.6685,21.953,20.9946,21.0146,4051.62680215,0
+FLCA.US,D,20200310,000000,20.4914,21.1683,20.4914,21.1683,8638.12844048,0
+FLCA.US,D,20200311,000000,20.4625,20.4625,20.1949,20.4056,469.76834863,0
+FLCA.US,D,20200312,000000,19.0438,19.9793,17.5962,17.8228,4329.08060294,0
+FLCA.US,D,20200313,000000,19.5939,19.5939,18.338,19.1207,11840.36598967,0
+FLCA.US,D,20200316,000000,17.4135,17.9636,17.2677,17.3616,35914.74180912,0
+FLCA.US,D,20200317,000000,18.904,18.904,17.3825,17.6351,15511.37024922,0
+FLCA.US,D,20200318,000000,16.0038,16.0038,15.6843,15.8091,682.11566187,0
+FLCA.US,D,20200319,000000,16.0128,16.5818,15.9549,16.5818,1759.87844039,0
+FLCA.US,D,20200320,000000,17.693,17.693,16.2354,16.4101,488.79947576,0
+FLCA.US,D,20200323,000000,15.8201,15.8201,15.4617,15.4617,312.51114024,0
+FLCA.US,D,20200324,000000,16.452,17.3935,16.452,17.3935,6478.59633036,0
+FLCA.US,D,20200325,000000,17.7799,19.2375,17.7799,18.4158,6524.67169078,0
+FLCA.US,D,20200326,000000,19.9413,20.742,18.6814,18.7732,9552.62418099,0
+FLCA.US,D,20200327,000000,17.9815,18.3879,17.7599,18.1323,3618.91906951,0
+FLCA.US,D,20200330,000000,17.677,18.3779,17.677,18.3779,3573.84534736,0
+FLCA.US,D,20200331,000000,18.0774,18.949,18.0774,18.949,135.22116645,0
+FLCA.US,D,20200401,000000,18.31,18.31,18.0285,18.0285,506.82896462,0
+FLCA.US,D,20200402,000000,18.4448,18.4448,18.4448,18.4448,368.60288336,0
+FLCA.US,D,20200403,000000,18.1073,18.2651,18.1073,18.2651,5237.56651383,0
+FLCA.US,D,20200406,000000,18.8691,19.1596,18.8591,19.1596,1798.94233292,0
+FLCA.US,D,20200407,000000,19.6897,19.8635,19.519,19.519,2548.16775888,0
+FLCA.US,D,20200408,000000,19.7866,19.7866,19.7866,19.7866,1.00163827,0
+FLCA.US,D,20200409,000000,20.2548,20.2878,20.146,20.146,1843.0144168,0
+FLCA.US,D,20200413,000000,19.8066,20.0492,19.5839,20.0492,12328.16382716,0
+FLCA.US,D,20200414,000000,20.2618,20.4435,20.2598,20.2598,1610.63433816,0
+FLCA.US,D,20200415,000000,19.7866,19.7966,19.4392,19.4881,4836.91120583,0
+FLCA.US,D,20200416,000000,19.6239,19.6239,19.4491,19.4491,1392.2771953,0
+FLCA.US,D,20200417,000000,19.9264,20.15,19.9264,20.15,602.98623854,0
+FLCA.US,D,20200420,000000,19.8435,20.2628,19.8435,20.0871,1849.02424642,0
+FLCA.US,D,20200421,000000,19.9693,19.9693,19.4302,19.5021,568.93053736,0
+FLCA.US,D,20200422,000000,19.8924,19.8924,19.8924,19.8924,43.07044561,0
+FLCA.US,D,20200423,000000,19.9313,19.9313,19.9313,19.9313,256.41939712,0
+FLCA.US,D,20200424,000000,20.153,20.1799,19.9793,20.134,1535.51146791,0
+FLCA.US,D,20200427,000000,20.3946,20.5014,20.3946,20.5014,359.58813893,0
+FLCA.US,D,20200428,000000,20.9846,20.9846,20.8199,20.8199,759.24180866,0
+FLCA.US,D,20200429,000000,21.6555,21.6555,21.5916,21.5916,295.48328965,0
+FLCA.US,D,20200430,000000,21.3989,21.3989,20.8678,20.9167,1010.65301443,0
+FLCA.US,D,20200501,000000,20.4725,20.4725,20.4235,20.4235,305.49967235,0
+FLCA.US,D,20200504,000000,20.5433,20.5433,20.5433,20.5433,2.00327654,0
+FLCA.US,D,20200505,000000,20.9167,20.9167,20.734,20.734,260.4259502,0
+FLCA.US,D,20200506,000000,20.733,20.733,20.6272,20.6272,331.54226737,0
+FLCA.US,D,20200507,000000,20.762,20.8289,20.762,20.8289,2392.91382703,0
+FLCA.US,D,20200508,000000,21.1484,21.1484,21.1384,21.1434,207.33912189,0
+FLCA.US,D,20200511,000000,21.0605,21.3171,21.0605,21.3171,225.36861075,0
+FLCA.US,D,20200512,000000,20.9547,20.9547,20.9547,20.9547,110.1802097,0
+FLCA.US,D,20200513,000000,20.3347,20.3347,20.3347,20.3347,12.01965924,0
+FLCA.US,D,20200514,000000,20.0472,20.4235,19.9593,20.4235,1291.11173003,0
+FLCA.US,D,20200515,000000,20.5983,20.5983,20.3567,20.4814,11731.18741824,0
+FLCA.US,D,20200518,000000,21.2632,21.2632,21.2632,21.2632,7.01146789,0
+FLCA.US,D,20200519,000000,21.0305,21.0305,21.0305,21.0305,175.28669725,0
+FLCA.US,D,20200520,000000,21.2152,21.2552,21.1583,21.2462,883.44495414,0
+FLCA.US,D,20200521,000000,21.0525,21.1783,20.9257,20.9846,1893.0963303,0
+FLCA.US,D,20200522,000000,20.9647,21.0146,20.8099,20.9746,5008.19135,0
+FLCA.US,D,20200526,000000,21.5916,21.7194,21.5337,21.6865,696.13859765,0
+FLCA.US,D,20200527,000000,21.6695,21.8602,21.6695,21.8452,2518.11861078,0
+FLCA.US,D,20200528,000000,21.9001,21.9001,21.9001,21.9001,97.15891219,0
+FLCA.US,D,20200529,000000,21.6316,21.7564,21.6316,21.7564,905.48099608,0
+FLCA.US,D,20200601,000000,22.1557,22.1567,22.1557,22.1567,688.12549149,0
+FLCA.US,D,20200602,000000,22.5211,22.5211,22.5211,22.5211,39.06389253,0
+FLCA.US,D,20200603,000000,22.5381,22.8875,22.5381,22.8875,193.31618611,0
+FLCA.US,D,20200604,000000,22.7018,22.7028,22.6709,22.7028,474.77653998,0
+FLCA.US,D,20200605,000000,22.9145,23.3128,22.9145,23.3108,365.59796855,0
+FLCA.US,D,20200608,000000,23.4835,23.5983,23.4835,23.5684,927.51703802,0
+FLCA.US,D,20200609,000000,23.3378,23.3378,23.3378,23.3378,80.1310616,0
+FLCA.US,D,20200610,000000,23.1371,23.183,23.0692,23.183,3395.5537353,0
+FLCA.US,D,20200611,000000,22.7847,22.7847,21.8622,21.8622,805.31716908,0
+FLCA.US,D,20200612,000000,22.4043,22.4043,22.2056,22.2056,381.62418087,0
+FLCA.US,D,20200615,000000,22.3504,22.3504,22.3504,22.3504,49.08027523,0
+FLCA.US,D,20200616,000000,22.6579,22.7028,22.56,22.611,1799.94397119,0
+FLCA.US,D,20200617,000000,22.57,22.57,22.4123,22.4123,3698.04849284,0
+FLCA.US,D,20200618,000000,22.5411,22.5411,22.4562,22.5181,1025.67758848,0
+FLCA.US,D,20200619,000000,22.6868,22.6868,22.4612,22.4612,1020.66939713,0
+FLCA.US,D,20200622,000000,22.609,22.7358,22.609,22.6269,717.17300132,0
+FLCA.US,D,20200623,000000,22.7068,22.8605,22.56,22.6788,776.26965925,0
+FLCA.US,D,20200624,000000,22.1797,22.1797,22.1797,22.1797,26.04259502,0
+FLCA.US,D,20200625,000000,22.3763,22.3763,22.3763,22.3763,26.04259502,0
+FLCA.US,D,20200626,000000,21.955,21.955,21.9431,21.9431,299.48984273,0
+FLCA.US,D,20200629,000000,22.2086,22.2086,22.2086,22.2086,152.24901704,0
+FLCA.US,D,20200630,000000,22.4273,22.58,22.4273,22.58,323.52916121,0
+FLCA.US,D,20200701,000000,22.5011,22.5411,22.4912,22.5411,1838.00622545,0
+FLCA.US,D,20200702,000000,22.7547,22.7947,22.57,22.6988,1583.59010487,0
+FLCA.US,D,20200706,000000,22.9414,22.9414,22.7947,22.8056,1150.88237223,0
+FLCA.US,D,20200707,000000,22.577,22.577,22.577,22.577,41.06716907,0
+FLCA.US,D,20200708,000000,22.7507,22.7507,22.7507,22.7507,11.01802097,0
+FLCA.US,D,20200709,000000,22.5541,22.5541,22.5541,22.5541,34.05570118,0
+FLCA.US,D,20200710,000000,22.7747,22.7747,22.7747,22.7747,110.1802097,0
+FLCA.US,D,20200713,000000,22.8725,22.8725,22.6759,22.6759,3331.44888602,0
+FLCA.US,D,20200714,000000,23.0762,23.0762,23.0762,23.0762,120.1965924,0
+FLCA.US,D,20200715,000000,23.4336,23.4336,23.4336,23.4336,180.2948886,0
+FLCA.US,D,20200716,000000,23.3168,23.3168,23.3168,23.3168,105.17201835,0
+FLCA.US,D,20200717,000000,23.4206,23.4206,23.4206,23.4206,43.07044561,0
+FLCA.US,D,20200720,000000,23.4186,23.5514,23.2908,23.5514,528.86500656,0
+FLCA.US,D,20200721,000000,23.809,23.809,23.6443,23.6443,1252.0478375,0
+FLCA.US,D,20200722,000000,23.6972,23.7301,23.3587,23.3587,3847.29259507,0
+FLCA.US,D,20200723,000000,23.5115,23.5354,23.4586,23.5055,706.15498035,0
+FLCA.US,D,20200724,000000,23.3408,23.4526,23.3408,23.4206,511.83715597,0
+FLCA.US,D,20200727,000000,23.6033,23.788,23.6033,23.788,14120.09469219,0
+FLCA.US,D,20200728,000000,23.6882,23.7421,23.6702,23.6702,302.49475754,0
+FLCA.US,D,20200729,000000,24.0416,24.0416,24.0416,24.0416,46.07536042,0
+FLCA.US,D,20200730,000000,23.5744,23.8599,23.5744,23.8599,26721.70576706,0
+FLCA.US,D,20200731,000000,23.6932,23.6932,23.6932,23.6932,94.15399738,0
+FLCA.US,D,20200803,000000,23.6922,23.7181,23.6922,23.7181,1317.15432505,0
+FLCA.US,D,20200804,000000,24.0037,24.1255,24.0037,24.1255,176.28833552,0
+FLCA.US,D,20200805,000000,24.2872,24.393,24.2872,24.393,566.92726082,0
+FLCA.US,D,20200806,000000,24.4929,24.4929,24.4679,24.4679,228.37352556,0
+FLCA.US,D,20200807,000000,24.2573,24.3162,24.2513,24.2952,2111.45347316,0
+FLCA.US,D,20200810,000000,24.5118,24.5118,24.429,24.429,953.55963304,0
+FLCA.US,D,20200811,000000,24.6007,24.6007,24.4849,24.4849,669.09436436,0
+FLCA.US,D,20200812,000000,24.6097,24.6786,24.6097,24.6786,223.36533421,0
+FLCA.US,D,20200813,000000,24.7465,24.7465,24.6257,24.6257,289.47346003,0
+FLCA.US,D,20200814,000000,24.5608,24.7265,24.4729,24.5797,4502.36402365,0
+FLCA.US,D,20200817,000000,24.9312,24.9312,24.8243,24.8723,2361.86304066,0
+FLCA.US,D,20200818,000000,24.8323,24.8503,24.7754,24.8503,1095.79226738,0
+FLCA.US,D,20200819,000000,24.7085,24.7085,24.7085,24.7085,115.18840105,0
+FLCA.US,D,20200820,000000,24.5997,24.8233,24.5997,24.8233,1070.75131063,0
+FLCA.US,D,20200821,000000,24.6856,24.6856,24.6856,24.6856,1.00163827,0
+FLCA.US,D,20200824,000000,24.7824,24.7824,24.7824,24.7824,78.12778506,0
+FLCA.US,D,20200825,000000,24.9062,24.9062,24.9062,24.9062,14.02293578,0
+FLCA.US,D,20200826,000000,24.9312,25.2047,24.9312,25.2047,631.0321101,0
+FLCA.US,D,20200827,000000,25.2526,25.2816,25.0579,25.1847,2352.84829623,0
+FLCA.US,D,20200828,000000,25.1648,25.1648,25.019,25.1638,426.69790302,0
+FLCA.US,D,20200831,000000,25.006,25.006,25.006,25.006,128.20969856,0
+FLCA.US,D,20200901,000000,25.0889,25.0889,25.0889,25.0889,43.07044561,0
+FLCA.US,D,20200902,000000,25.1748,25.1977,25.1698,25.1947,758.24017039,0
+FLCA.US,D,20200903,000000,24.9791,24.9791,24.7315,24.7315,163.26703801,0
+FLCA.US,D,20200904,000000,24.5198,24.5198,24.5198,24.5198,137.22444299,0
+FLCA.US,D,20200908,000000,23.9937,23.9937,23.9937,23.9937,130.2129751,0
+FLCA.US,D,20200909,000000,24.5767,24.5767,24.5767,24.5767,68.11140236,0
+FLCA.US,D,20200910,000000,24.2373,24.2383,24.1754,24.2083,7866.86697258,0
+FLCA.US,D,20200911,000000,24.1574,24.2832,24.1574,24.2832,14952.45609456,0
+FLCA.US,D,20200914,000000,24.3361,24.4879,24.3361,24.4539,2086.41251641,0
+FLCA.US,D,20200915,000000,24.6197,24.7465,24.5518,24.5518,11711.15465284,0
+FLCA.US,D,20200916,000000,24.5408,24.6336,24.401,24.401,2500.08912192,0
+FLCA.US,D,20200917,000000,24.2093,24.2682,24.2093,24.2682,1776.90629098,0
+FLCA.US,D,20200918,000000,24.2672,24.2672,24.1025,24.1025,2814.6035387,0
+FLCA.US,D,20200921,000000,23.5644,23.6003,23.4745,23.6003,7098.61041949,0
+FLCA.US,D,20200922,000000,23.7501,23.9118,23.7501,23.9118,797.30406292,0
+FLCA.US,D,20200923,000000,23.9168,23.9168,23.4476,23.4476,1442.3591088,0
+FLCA.US,D,20200924,000000,23.5065,24.1025,23.4087,23.5933,2014.29456097,0
+FLCA.US,D,20200925,000000,23.6223,23.808,23.5744,23.808,6977.41218882,0
+FLCA.US,D,20200928,000000,25.3694,25.3694,23.9168,24.0436,3145.1441678,0
+FLCA.US,D,20200929,000000,24.0336,24.0526,23.9707,23.9707,3669.00098301,0
+FLCA.US,D,20200930,000000,23.9348,23.9348,23.9348,23.9348,130.2129751,0
+FLCA.US,D,20201001,000000,24.0326,24.0326,23.9937,23.9937,217.35550459,0
+FLCA.US,D,20201002,000000,24.0336,24.0925,24.0137,24.0925,3750.13368288,0
+FLCA.US,D,20201005,000000,24.1704,24.4729,24.1704,24.416,981.6055046,0
+FLCA.US,D,20201006,000000,24.4669,24.4669,24.1784,24.1784,2972.86238536,0
+FLCA.US,D,20201007,000000,24.5438,24.5438,24.5438,24.5438,40.0655308,0
+FLCA.US,D,20201008,000000,24.8054,24.8243,24.7934,24.7934,4890.99967241,0
+FLCA.US,D,20201009,000000,24.9012,24.9941,24.9012,24.9152,3067.01638274,0
+FLCA.US,D,20201012,000000,25.019,25.2277,24.9441,24.9441,868.42038009,0
+FLCA.US,D,20201013,000000,24.7814,24.8363,24.7814,24.8363,1432.3427261,0
+FLCA.US,D,20201014,000000,24.9351,24.9351,24.7425,24.7425,209.34239843,0
+FLCA.US,D,20201015,000000,24.1504,24.6406,24.1504,24.6406,1615.64252951,0
+FLCA.US,D,20201016,000000,24.6386,24.6386,24.6386,24.6386,1141.8676278,0
+FLCA.US,D,20201019,000000,24.6876,24.6876,24.3341,24.3341,3085.0458716,0
+FLCA.US,D,20201020,000000,24.397,24.397,24.397,24.397,28.04587156,0
+FLCA.US,D,20201021,000000,24.3661,24.3661,24.3361,24.3361,1455.38040631,0
+FLCA.US,D,20201022,000000,24.3561,24.411,24.3361,24.411,1693.77031457,0
+FLCA.US,D,20201023,000000,24.2483,24.3661,24.2483,24.3661,163.26703801,0
+FLCA.US,D,20201026,000000,24.1504,24.1504,23.9368,23.9667,2137.49606818,0
+FLCA.US,D,20201027,000000,23.9657,24.0137,23.9647,23.9647,1156.89220185,0
+FLCA.US,D,20201028,000000,23.5265,23.5265,23.0832,23.0832,1367.23623855,0
+FLCA.US,D,20201029,000000,23.2908,23.2908,23.1541,23.1541,1532.5065531,0
+FLCA.US,D,20201030,000000,22.9804,23.0512,22.9504,23.0512,3453.64875496,0
+FLCA.US,D,20201102,000000,23.3308,23.3497,23.3208,23.3288,4103.71199219,0
+FLCA.US,D,20201103,000000,23.4186,23.9118,23.4186,23.8779,4044.61533426,0
+FLCA.US,D,20201104,000000,23.8379,24.1504,23.8379,23.9817,2139.49934472,0
+FLCA.US,D,20201105,000000,24.1704,24.5578,24.1704,24.5578,135.22116645,0
+FLCA.US,D,20201106,000000,24.4829,24.5348,24.4829,24.5348,1178.92824379,0
+FLCA.US,D,20201109,000000,25.1258,25.2237,25.028,25.028,2525.13007867,0
+FLCA.US,D,20201110,000000,25.0869,25.2297,25.0869,25.1688,1000.63663173,0
+FLCA.US,D,20201111,000000,25.3684,25.3684,25.3684,25.3684,143.23427261,0
+FLCA.US,D,20201112,000000,24.9012,24.9491,24.9002,24.9002,1938.17005245,0
+FLCA.US,D,20201113,000000,25.031,25.1059,25.031,25.037,1913.1290957,0
+FLCA.US,D,20201116,000000,25.4633,25.4633,25.4633,25.4633,145.23754915,0
+FLCA.US,D,20201117,000000,25.5981,25.5981,25.5981,25.5981,215.35222805,0
+FLCA.US,D,20201118,000000,25.7808,25.7808,25.644,25.644,1139.86435126,0
+FLCA.US,D,20201119,000000,25.634,25.635,25.634,25.635,524.85845348,0
+FLCA.US,D,20201120,000000,25.7708,25.7718,25.7708,25.7718,999.63499346,0
+FLCA.US,D,20201123,000000,25.7808,26.0144,25.7808,25.9575,8309.59108792,0
+FLCA.US,D,20201124,000000,26.2879,26.4117,26.2879,26.4117,2895.73623857,0
+FLCA.US,D,20201125,000000,26.4537,26.4537,26.4037,26.4087,758.24017039,0
+FLCA.US,D,20201127,000000,26.4537,26.5136,26.3948,26.5136,1051.7201835,0
+FLCA.US,D,20201130,000000,26.3179,26.4047,26.3179,26.3279,428.70117956,0
+FLCA.US,D,20201201,000000,26.4247,26.4597,26.4247,26.4597,219.35878113,0
+FLCA.US,D,20201202,000000,26.4636,26.6094,26.4636,26.5964,2042.34043253,0
+FLCA.US,D,20201203,000000,26.7492,26.8041,26.7492,26.7841,4062.64482312,0
+FLCA.US,D,20201204,000000,26.9938,27.1166,26.9938,27.1156,754.23361731,0
+FLCA.US,D,20201207,000000,27.0876,27.1675,27.0876,27.1675,357.58486239,0
+FLCA.US,D,20201208,000000,27.2733,27.3113,27.2733,27.2803,546.89449542,0
+FLCA.US,D,20201209,000000,27.3212,27.3212,27.1565,27.2364,6222.17693324,0
+FLCA.US,D,20201210,000000,27.2733,27.4141,27.2733,27.4141,2264.70412847,0
+FLCA.US,D,20201211,000000,27.2434,27.3023,27.1475,27.2583,2676.37745744,0
+FLCA.US,D,20201214,000000,27.1934,27.1934,27.0247,27.0247,278.45543906,0
+FLCA.US,D,20201215,000000,27.1495,27.3622,27.1495,27.2713,10863.76867642,0
+FLCA.US,D,20201216,000000,27.3452,27.3452,27.3452,27.3452,175.28669725,0
+FLCA.US,D,20201217,000000,27.5409,27.5409,27.5409,27.5409,285.46690695,0
+FLCA.US,D,20201218,000000,27.4021,27.4021,27.2434,27.2434,1159.89711666,0
+FLCA.US,D,20201221,000000,27.2434,27.2434,26.847,26.9738,1930.15694629,0
+FLCA.US,D,20201222,000000,26.9588,26.9808,26.9588,26.9808,869.42201836,0
+FLCA.US,D,20201223,000000,27.0986,27.0986,27.0986,27.0986,136.22280472,0
+FLCA.US,D,20201224,000000,27.0986,27.2623,27.0986,27.2334,6155.06716915,0
+FLCA.US,D,20201228,000000,27.3033,27.3133,27.1046,27.1046,8666.17431204,0
+FLCA.US,D,20201229,000000,27.1236,27.2334,27.0946,27.1206,5420.86631724,0
+FLCA.US,D,20201230,000000,27.7585,27.7585,27.1445,27.1445,1802.948886,0
+FLCA.US,D,20201231,000000,27.2633,27.2733,27.1166,27.1166,1126.84305375,0
+FLCA.US,D,20210104,000000,27.2534,27.2534,27.0018,27.0018,2418.95642205,0
+FLCA.US,D,20210105,000000,27.3522,27.5409,27.3522,27.5079,493.80766711,0
+FLCA.US,D,20210106,000000,27.5009,27.8184,27.5009,27.8144,853.39580604,0
+FLCA.US,D,20210107,000000,27.8873,28.103,27.8873,28.103,893.46133684,0
+FLCA.US,D,20210108,000000,28.1549,28.1549,28.0261,28.1149,658.07634339,0
+FLCA.US,D,20210111,000000,27.7785,27.9871,27.7785,27.8813,1220.99705113,0
+FLCA.US,D,20210112,000000,27.9672,28.1459,27.9053,28.075,713.16644824,0
+FLCA.US,D,20210113,000000,27.9862,28.066,27.9862,28.066,725.18610748,0
+FLCA.US,D,20210114,000000,28.1459,28.1459,28.1459,28.1459,2.00327654,0
+FLCA.US,D,20210115,000000,27.9472,28.0251,27.9173,27.9262,1669.73099609,0
+FLCA.US,D,20210119,000000,27.8584,27.8584,27.8584,27.8584,552.90432504,0
+FLCA.US,D,20210120,000000,28.1359,28.2347,28.101,28.1708,4759.78505904,0
+FLCA.US,D,20210121,000000,28.1459,28.1459,28.0111,28.079,1735.83912191,0
+FLCA.US,D,20210122,000000,27.9073,27.9073,27.6647,27.7445,1557.54750985,0
+FLCA.US,D,20210125,000000,27.7386,27.8743,27.7386,27.8743,483.79128441,0
+FLCA.US,D,20210126,000000,27.7565,27.7685,27.6597,27.6797,2495.08093057,0
+FLCA.US,D,20210127,000000,27.6397,27.6397,26.841,26.841,3595.8813893,0
+FLCA.US,D,20210128,000000,27.1046,27.3921,27.1046,27.2833,3819.24672351,0
+FLCA.US,D,20210129,000000,27.2134,27.2134,26.6993,26.877,10495.16579306,0
+FLCA.US,D,20210201,000000,27.0746,27.2034,27.0746,27.1316,10567.2837485,0
+FLCA.US,D,20210202,000000,27.5598,27.6986,27.5598,27.6527,9898.18938414,0
+FLCA.US,D,20210203,000000,27.7875,27.7875,27.7426,27.7426,671.0976409,0
+FLCA.US,D,20210204,000000,27.8384,27.9462,27.8384,27.8584,344762.89089573,0
+FLCA.US,D,20210205,000000,28.0071,28.5412,28.0071,28.068,14894.3610749,0
+FLCA.US,D,20210208,000000,28.3326,28.4224,28.2677,28.4144,6623.83387951,0
+FLCA.US,D,20210209,000000,28.5902,29.1253,28.5113,28.663,13269.70380096,0
+FLCA.US,D,20210210,000000,28.8577,28.8677,28.661,28.7569,8293.5648756,0
+FLCA.US,D,20210211,000000,28.7888,29.2401,28.5952,28.7239,2544.1612058,0
+FLCA.US,D,20210212,000000,28.6401,28.8507,28.6401,28.8507,8401.74180876,0
+FLCA.US,D,20210216,000000,29.0065,29.2211,29.0065,29.0814,6513.65366981,0
+FLCA.US,D,20210217,000000,28.7988,29.0165,28.6501,28.7998,4648.60321107,0
+FLCA.US,D,20210218,000000,28.69,28.7888,28.6241,28.7,2511.10714289,0
+FLCA.US,D,20210219,000000,28.9865,29.0364,28.9276,29.0005,4850.93414161,0
+FLCA.US,D,20210222,000000,28.9076,29.1403,28.9076,29.0414,1279.09207079,0
+FLCA.US,D,20210223,000000,28.9905,29.0334,28.9815,29.0334,3688.03211014,0
+FLCA.US,D,20210224,000000,29.3339,29.5416,29.3339,29.4657,3411.57994762,0
+FLCA.US,D,20210225,000000,29.1552,29.1552,28.8178,28.8178,5294.65989522,0
+FLCA.US,D,20210226,000000,28.3925,28.6101,28.3216,28.3216,76774.57175723,0
+FLCA.US,D,20210301,000000,28.4813,28.9775,28.4813,28.8408,12118.82142873,0
+FLCA.US,D,20210302,000000,28.9965,29.2251,28.9675,29.1702,34524.46789036,0
+FLCA.US,D,20210303,000000,29.0264,29.1752,28.8977,28.9865,11472.76474458,0
+FLCA.US,D,20210304,000000,28.7289,29.0464,28.5802,28.5902,7367.04947585,0
+FLCA.US,D,20210305,000000,28.5902,29.0794,28.5902,29.0794,7158.70871569,0
+FLCA.US,D,20210308,000000,29.4078,29.4108,29.1852,29.1852,10848.74410237,0
+FLCA.US,D,20210309,000000,29.5905,29.5905,29.4328,29.4328,1449.37057669,0
+FLCA.US,D,20210310,000000,29.5566,29.7702,29.4767,29.6714,2927.78866321,0
+FLCA.US,D,20210311,000000,29.7802,30.0987,29.7802,30.0757,2346.83846661,0
+FLCA.US,D,20210312,000000,29.9669,30.2135,29.9669,30.2135,5494.98754922,0
+FLCA.US,D,20210315,000000,30.2844,30.4431,30.0947,30.4431,1894.09796857,0
+FLCA.US,D,20210316,000000,30.3543,30.4132,30.3233,30.3663,1009.65137616,0
+FLCA.US,D,20210317,000000,30.2744,30.6907,30.2744,30.6698,2731.46756229,0
+FLCA.US,D,20210318,000000,30.2544,30.2544,30.2544,30.2544,666.08944955,0
+FLCA.US,D,20210319,000000,30.1726,30.3243,29.9769,30.2445,3248.31290961,0
+FLCA.US,D,20210322,000000,30.0368,30.1356,30.0368,30.0807,2177.56159898,0
+FLCA.US,D,20210323,000000,30.0667,30.0667,29.8291,29.8291,684.11893841,0
+FLCA.US,D,20210324,000000,30.0618,30.1656,29.896,29.896,1118.82994759,0
+FLCA.US,D,20210325,000000,29.7353,29.9869,29.6015,29.919,17866.22182199,0
+FLCA.US,D,20210326,000000,29.9669,30.0268,29.8191,30.0248,8291.56159906,0
+FLCA.US,D,20210329,000000,29.899,30.0667,29.7403,29.911,8256.50425961,0
+FLCA.US,D,20210330,000000,29.7203,30.1756,29.7203,29.8181,7765.70150731,0
+FLCA.US,D,20210331,000000,30.0268,30.5819,29.9629,30.0278,10227.72837497,0
+FLCA.US,D,20210401,000000,30.0568,30.4731,30.0568,30.3832,2564.1939712,0
+FLCA.US,D,20210405,000000,30.7107,30.7107,30.493,30.537,3740.11730018,0
+FLCA.US,D,20210406,000000,30.512,30.6418,30.4232,30.4511,10958.92431207,0
+FLCA.US,D,20210407,000000,30.3453,30.532,30.3453,30.4541,842.37778507,0
+FLCA.US,D,20210408,000000,30.512,30.6528,30.4601,30.6528,2297.75819138,0
+FLCA.US,D,20210409,000000,30.7107,30.7456,30.5819,30.7456,973.59239844,0
+FLCA.US,D,20210412,000000,30.7706,30.8894,30.7366,30.7366,33423.66743163,0
+FLCA.US,D,20210413,000000,30.8594,30.8594,30.7107,30.7926,3744.12385326,0
+FLCA.US,D,20210414,000000,30.8495,30.9483,30.7606,30.9443,2801.58224119,0
+FLCA.US,D,20210415,000000,30.9483,30.9882,30.9433,30.9483,2518.11861078,0
+FLCA.US,D,20210416,000000,31.0581,31.0671,31.0332,31.0581,2260.69757539,0
+FLCA.US,D,20210419,000000,30.9213,31.4345,30.7406,30.7406,4726.73099613,0
+FLCA.US,D,20210420,000000,30.6907,30.6907,30.2255,30.2345,4778.81618617,0
+FLCA.US,D,20210421,000000,30.6138,30.6907,30.6118,30.6907,5762.42496731,0
+FLCA.US,D,20210422,000000,30.5619,30.6019,30.503,30.503,1498.45085192,0
+FLCA.US,D,20210423,000000,30.542,30.7506,30.542,30.7157,4560.45904331,0
+FLCA.US,D,20210426,000000,30.7606,30.9982,30.7606,30.9922,3623.92726086,0
+FLCA.US,D,20210427,000000,30.8594,31.0901,30.8594,31.0781,10963.93250342,0
+FLCA.US,D,20210428,000000,31.0871,31.6322,31.0871,31.5783,4020.57601578,0
+FLCA.US,D,20210429,000000,31.6442,31.6611,31.5583,31.5623,23045.69331616,0
+FLCA.US,D,20210430,000000,31.4545,31.4834,31.3307,31.3307,8089.23066852,0
+FLCA.US,D,20210503,000000,31.4335,31.5833,31.4335,31.4844,6328.35058986,0
+FLCA.US,D,20210504,000000,31.1759,31.3946,30.9773,31.3257,2409.94167762,0
+FLCA.US,D,20210505,000000,31.5633,31.6442,31.5633,31.6442,531.86992137,0
+FLCA.US,D,20210506,000000,31.741,31.8768,31.6911,31.8768,1666.72608128,0
+FLCA.US,D,20210507,000000,32.0874,32.345,31.9087,32.2312,9762.96821769,0
+FLCA.US,D,20210510,000000,32.3949,32.3949,32.2971,32.2971,1101.802097,0
+FLCA.US,D,20210511,000000,31.3546,32.1074,31.3546,32.0385,1730.83093056,0
+FLCA.US,D,20210512,000000,32.0974,32.0974,31.7999,31.7999,11703.14154668,0
+FLCA.US,D,20210513,000000,31.9586,31.9586,31.7899,31.8957,23262.04718248,0
+FLCA.US,D,20210514,000000,32.0475,32.4349,32.0475,32.375,6963.38925304,0
+FLCA.US,D,20210517,000000,32.1234,32.6126,32.1234,32.6126,2571.20543909,0
+FLCA.US,D,20210518,000000,32.5537,32.8013,32.5537,32.7334,2954.8328965,0
+FLCA.US,D,20210519,000000,32.2961,32.5936,32.2162,32.355,2976.86893844,0
+FLCA.US,D,20210520,000000,32.5437,32.8003,32.5137,32.8003,2928.79030148,0
+FLCA.US,D,20210521,000000,32.9201,32.9201,32.8442,32.8442,1130.84960683,0
+FLCA.US,D,20210524,000000,33.1976,33.1976,32.8711,33.0289,4170.82175628,0
+FLCA.US,D,20210525,000000,32.9001,33.0289,32.7813,32.8182,21508.17857171,0
+FLCA.US,D,20210526,000000,32.7813,33.0489,32.7813,32.99,3871.33191355,0
+FLCA.US,D,20210527,000000,33.2875,33.2875,33.1786,33.2316,1926.15039321,0
+FLCA.US,D,20210528,000000,33.3164,33.4043,33.3114,33.3354,5269.61893847,0
+FLCA.US,D,20210601,000000,33.554,33.8605,33.554,33.6928,14355.47968564,0
+FLCA.US,D,20210602,000000,33.6229,33.6229,33.4252,33.559,23668.7123201,0
+FLCA.US,D,20210603,000000,33.2965,33.4632,33.2965,33.4053,8883.52981663,0
+FLCA.US,D,20210604,000000,33.6129,33.6129,33.4252,33.544,9770.98132385,0
+FLCA.US,D,20210607,000000,33.6229,33.6229,33.4652,33.544,3229.28178248,0
+FLCA.US,D,20210608,000000,33.4542,33.5141,33.4342,33.5091,1668.72935782,0
+FLCA.US,D,20210609,000000,33.3863,33.4642,33.3064,33.3603,8724.2693317,0
+FLCA.US,D,20210610,000000,33.4752,33.5151,33.4562,33.4562,971.5891219,0
+FLCA.US,D,20210611,000000,33.4053,33.4851,33.3983,33.4103,2764.5216252,0
+FLCA.US,D,20210614,000000,33.3863,33.575,33.3863,33.5251,2658.34796858,0
+FLCA.US,D,20210615,000000,33.6089,33.6089,33.6089,33.6089,179.29325033,0
+FLCA.US,D,20210616,000000,33.6868,33.6868,33.555,33.56,21801.65858482,0
+FLCA.US,D,20210617,000000,33.3953,33.4153,33.1567,33.1756,4468.30832247,0
+FLCA.US,D,20210618,000000,32.7274,32.9061,32.6874,32.8372,3291.38335522,0
+FLCA.US,D,20210621,000000,32.8871,33.3164,32.8871,33.1766,4205.87909573,0
+FLCA.US,D,20210622,000000,33.0868,33.4053,33.0169,33.3613,18095.59698582,0
+FLCA.US,D,20210623,000000,33.4652,33.4652,33.2665,33.2865,5391.81880741,0
+FLCA.US,D,20210624,000000,33.8745,33.8745,33.2965,33.3454,8682.20052436,0
+FLCA.US,D,20210625,000000,33.3364,33.555,33.2965,33.4352,11387.62549163,0
+FLCA.US,D,20210628,000000,33.4652,33.4652,33.1118,33.1567,6483.60452171,0
+FLCA.US,D,20210629,000000,33.1267,33.1467,33.0568,33.1267,21835.714286,0
+FLCA.US,D,20210630,000000,33.0668,33.1367,32.992,33.0349,7117.64154662,0
+FLCA.US,D,20210701,000000,33.1267,33.3564,33.1068,33.3534,5812.50688081,0
+FLCA.US,D,20210702,000000,33.4752,33.4752,33.2365,33.3364,2897.73951511,0
+FLCA.US,D,20210706,000000,33.3863,33.3863,32.947,33.1267,2919.77555705,0
+FLCA.US,D,20210707,000000,33.3264,33.3264,33.0169,33.0568,6801.1238533,0
+FLCA.US,D,20210708,000000,32.5976,32.8771,32.4379,32.4698,7508.28047192,0
+FLCA.US,D,20210709,000000,32.9171,33.0369,32.8971,33.0299,1663.72116647,0
+FLCA.US,D,20210712,000000,33.1068,33.1068,33.0279,33.0519,1773.90137617,0
+FLCA.US,D,20210713,000000,33.0469,33.0768,32.987,32.987,2364.86795547,0
+FLCA.US,D,20210714,000000,33.0568,33.0968,32.7973,32.7973,1962.20937093,0
+FLCA.US,D,20210715,000000,32.6475,32.7673,32.5497,32.6295,3869.32863701,0
+FLCA.US,D,20210716,000000,32.5776,32.5776,32.338,32.3929,4220.90366978,0
+FLCA.US,D,20210719,000000,31.5493,31.5703,31.4105,31.5703,3831.26638275,0
+FLCA.US,D,20210720,000000,31.5703,32.1184,31.5703,32.1184,3601.89121892,0
+FLCA.US,D,20210721,000000,32.6625,32.7074,32.6575,32.6575,1910.12418089,0
+FLCA.US,D,20210722,000000,32.5387,32.6375,32.5377,32.6375,988.61697249,0
+FLCA.US,D,20210723,000000,32.6785,32.8272,32.6775,32.7823,2764.5216252,0
+FLCA.US,D,20210726,000000,32.5776,32.8272,32.5776,32.7474,4561.46068158,0
+FLCA.US,D,20210727,000000,32.9271,32.9271,32.6026,32.6475,2001.27326346,0
+FLCA.US,D,20210728,000000,32.5876,32.8771,32.5876,32.8442,1210.98066843,0
+FLCA.US,D,20210729,000000,33.0069,33.1976,33.0069,33.1717,2801.58224119,0
+FLCA.US,D,20210730,000000,33.1697,33.1697,32.987,32.987,980.60386633,0
+FLCA.US,D,20210802,000000,33.2855,33.2855,32.967,33.0149,23724.80406322,0
+FLCA.US,D,20210803,000000,33.4252,33.4252,32.937,33.0648,481.78800787,0
+FLCA.US,D,20210804,000000,33.0339,33.1267,33.0269,33.0269,987.61533422,0
+FLCA.US,D,20210805,000000,33.2415,33.3014,33.1866,33.1866,899.47116646,0
+FLCA.US,D,20210806,000000,33.2166,33.2465,33.1567,33.2455,1307.13794235,0
+FLCA.US,D,20210809,000000,33.2246,33.2365,33.1367,33.1806,5331.72051121,0
+FLCA.US,D,20210810,000000,33.3164,33.4542,33.3164,33.4202,939.53669726,0
+FLCA.US,D,20210811,000000,33.5351,33.544,33.5271,33.5271,541.88630407,0
+FLCA.US,D,20210812,000000,33.4652,33.4772,33.4652,33.4772,357.58486239,0
+FLCA.US,D,20210813,000000,33.595,33.595,33.4652,33.4652,1136.85943645,0
+FLCA.US,D,20210816,000000,33.2965,33.3164,33.2665,33.2765,1935.16513764,0
+FLCA.US,D,20210817,000000,33.3064,33.3064,32.7683,32.8871,131929.78309478,0
+FLCA.US,D,20210818,000000,32.9271,32.942,32.8522,32.8522,5324.70904332,0
+FLCA.US,D,20210819,000000,32.1493,32.3979,32.1493,32.3061,3135.1277851,0
+FLCA.US,D,20210820,000000,32.2532,32.4119,32.2482,32.4119,3308.41120581,0
+FLCA.US,D,20210823,000000,32.6775,33.0019,32.6775,33.0019,869.42201836,0
+FLCA.US,D,20210824,000000,33.1647,33.3564,33.1647,33.2725,2479.05471825,0
+FLCA.US,D,20210825,000000,33.2665,33.3603,33.2106,33.3603,1036.69560945,0
+FLCA.US,D,20210826,000000,33.1966,33.2925,32.971,32.971,7665.53768031,0
+FLCA.US,D,20210827,000000,33.1577,33.3254,33.1577,33.2715,815.33355178,0
+FLCA.US,D,20210830,000000,33.3464,33.3464,33.1118,33.1727,5484.97116652,0
+FLCA.US,D,20210831,000000,32.4678,33.2565,32.4678,33.1477,4579.49017044,0
+FLCA.US,D,20210901,000000,33.3194,33.3194,33.2166,33.2166,563.92234601,0
+FLCA.US,D,20210902,000000,33.3663,33.6549,33.3574,33.59,3122.10648759,0
+FLCA.US,D,20210903,000000,33.6648,33.7847,33.6559,33.7048,3594.87975103,0
+FLCA.US,D,20210907,000000,33.6748,33.6748,33.3863,33.3863,5340.73525564,0
+FLCA.US,D,20210908,000000,33.1527,33.1527,33.1517,33.1517,380.6225426,0
+FLCA.US,D,20210909,000000,33.3564,33.3564,33.2096,33.2096,736.20412845,0
+FLCA.US,D,20210910,000000,33.1088,33.1846,32.9969,32.9969,2285.73853214,0
+FLCA.US,D,20210913,000000,33.1267,33.1267,33.0189,33.0918,1524.49344694,0
+FLCA.US,D,20210914,000000,33.0319,33.0369,32.7823,32.7823,1570.56880736,0
+FLCA.US,D,20210915,000000,33.0019,33.2106,32.9161,33.2106,2615.27752297,0
+FLCA.US,D,20210916,000000,33.1267,33.1267,32.8672,32.969,1242.0314548,0
+FLCA.US,D,20210917,000000,32.5726,32.6275,32.5577,32.5607,1120.83322413,0
+FLCA.US,D,20210920,000000,32.2981,32.378,31.6392,31.8089,4475.31979036,0
+FLCA.US,D,20210921,000000,32.1883,32.1983,31.9986,32.1533,986.61369595,0
+FLCA.US,D,20210922,000000,32.2931,32.6076,32.2931,32.4798,3198.23099611,0
+FLCA.US,D,20210923,000000,32.7354,32.8971,32.7354,32.8392,1660.71625166,0
+FLCA.US,D,20210924,000000,32.7374,32.7493,32.6775,32.7493,993.62516384,0
+FLCA.US,D,20210927,000000,32.8172,32.9969,32.8172,32.948,2943.81487553,0
+FLCA.US,D,20210928,000000,32.368,32.4319,32.2981,32.4319,4494.35091749,0
+FLCA.US,D,20210929,000000,32.4379,32.4379,32.2132,32.2801,3039.97214945,0
+FLCA.US,D,20210930,000000,32.2492,32.4578,32.2452,32.3979,1697.77686765,0
+FLCA.US,D,20211001,000000,32.328,32.5008,32.328,32.5008,21799.65530828,0
+FLCA.US,D,20211004,000000,32.4478,32.7154,32.4379,32.5277,21041.41513789,0
+FLCA.US,D,20211005,000000,32.5377,32.8821,32.5377,32.7973,17438.5222807,0
+FLCA.US,D,20211006,000000,32.4718,32.7773,32.4718,32.7773,2402.93020973,0
+FLCA.US,D,20211007,000000,33.2665,33.2765,33.2565,33.2565,1830.99475756,0
+FLCA.US,D,20211008,000000,33.585,33.6049,33.3863,33.574,4810.86861081,0
+FLCA.US,D,20211011,000000,34.2838,34.2838,33.4742,33.4742,7693.58355187,0
+FLCA.US,D,20211012,000000,33.575,33.575,33.5151,33.547,10148.59895164,0
+FLCA.US,D,20211013,000000,33.585,33.7627,33.576,33.7627,21467.11140264,0
+FLCA.US,D,20211014,000000,33.9244,34.3138,33.9244,34.2509,1911.12581916,0
+FLCA.US,D,20211015,000000,34.3537,34.5334,34.3537,34.5155,67696.72411622,0
+FLCA.US,D,20211018,000000,34.4336,34.6632,34.4336,34.6133,8060.18315869,0
+FLCA.US,D,20211019,000000,35.0326,35.0326,34.8329,34.8479,3051.99180869,0
+FLCA.US,D,20211020,000000,35.1105,35.2013,35.1105,35.1275,854.39744431,0
+FLCA.US,D,20211021,000000,35.0885,35.1115,35.0376,35.0526,18698.58322436,0
+FLCA.US,D,20211022,000000,35.1514,35.1514,34.9128,35.0476,1120.83322413,0
+FLCA.US,D,20211025,000000,35.1414,35.1414,35.0276,35.0875,5798.48394503,0
+FLCA.US,D,20211026,000000,35.3511,35.3511,34.9418,34.9667,3004.91481,0
+FLCA.US,D,20211027,000000,34.8429,34.8429,34.7151,34.7151,1334.18217564,0
+FLCA.US,D,20211028,000000,34.803,35.1614,34.803,35.1384,2020.30439059,0
+FLCA.US,D,20211029,000000,34.9328,34.9727,34.8978,34.8978,2189.58125822,0
+FLCA.US,D,20211101,000000,35.0725,35.1724,34.9028,35.1724,1633.67201837,0
+FLCA.US,D,20211102,000000,35.0925,35.1115,34.9597,34.9687,49422.83551834,0
+FLCA.US,D,20211103,000000,34.8629,35.1564,34.823,35.1564,1431.34108783,0
+FLCA.US,D,20211104,000000,35.1015,35.1015,35.0596,35.0596,721.1795544,0
+FLCA.US,D,20211105,000000,35.2922,35.3411,35.2812,35.3062,1108.81356489,0
+FLCA.US,D,20211108,000000,35.386,35.4609,35.3551,35.3551,11134.21100932,0
+FLCA.US,D,20211109,000000,35.396,35.4909,35.396,35.4559,12290.1015729,0
+FLCA.US,D,20211110,000000,35.5807,35.5807,35.1804,35.1804,996.63007865,0
+FLCA.US,D,20211111,000000,35.1514,35.1514,35.0526,35.0526,1578.58191352,0
+FLCA.US,D,20211112,000000,35.2612,35.6007,35.2612,35.6007,2644.3250328,0
+FLCA.US,D,20211115,000000,35.7305,35.7305,35.5508,35.5508,1904.11435127,0
+FLCA.US,D,20211116,000000,35.5807,35.6506,35.4749,35.4749,4087.68577987,0
+FLCA.US,D,20211117,000000,35.421,35.421,35.2283,35.2512,4069.65629101,0
+FLCA.US,D,20211118,000000,35.2512,35.391,35.1025,35.3711,4259.96756231,0
+FLCA.US,D,20211119,000000,35.1664,35.2213,35.0276,35.0406,1717.80963305,0
+FLCA.US,D,20211122,000000,35.0186,35.0186,34.81,34.81,1002.63990827,0
+FLCA.US,D,20211123,000000,34.7531,34.9208,34.7531,34.9208,3154.15891223,0
+FLCA.US,D,20211124,000000,34.4635,35.1115,34.4635,35.1115,1913.1290957,0
+FLCA.US,D,20211126,000000,34.2938,34.2938,34.0293,34.1141,6422.50458724,0
+FLCA.US,D,20211129,000000,34.5634,34.5634,34.2239,34.2489,979.60222806,0
+FLCA.US,D,20211130,000000,33.8246,33.8246,33.3813,33.4782,4728.73427267,0
+FLCA.US,D,20211201,000000,32.8871,33.7407,32.6874,33.0519,4026.5858454,0
+FLCA.US,D,20211202,000000,33.4262,33.6549,33.4262,33.555,52228.42431261,0
+FLCA.US,D,20211203,000000,33.8146,33.8146,33.1617,33.2266,2858.67562258,0
+FLCA.US,D,20211206,000000,33.9544,33.9544,33.6648,33.8615,2308.77621235,0
+FLCA.US,D,20211207,000000,33.7847,34.6283,33.7847,34.6033,2819.61173005,0
+FLCA.US,D,20211208,000000,34.4835,34.4835,34.4236,34.4815,1236.02162518,0
+FLCA.US,D,20211209,000000,34.195,34.195,34.1351,34.1471,765.25163828,0
+FLCA.US,D,20211210,000000,34.1041,34.1041,34.0542,34.0981,1571.57044563,0
+FLCA.US,D,20211213,000000,33.1367,33.1467,33.1367,33.1417,2031.32241156,0
+FLCA.US,D,20211214,000000,32.378,32.987,32.378,32.986,2172.55340763,0
+FLCA.US,D,20211215,000000,32.5676,33.2066,32.5676,33.2066,756.23689385,0
+FLCA.US,D,20211216,000000,33.6109,33.6748,33.2575,33.2935,10822.70150735,0
+FLCA.US,D,20211217,000000,33.2465,33.2465,32.992,32.992,8800.39384022,0
+FLCA.US,D,20211220,000000,32.6275,32.6275,32.348,32.4868,27807.48165174,0
+FLCA.US,D,20211221,000000,32.7673,33.2365,32.7673,33.1866,12793.92562271,0
+FLCA.US,D,20211222,000000,33.2266,33.6229,33.2266,33.6229,3984.51703806,0
+FLCA.US,D,20211223,000000,33.7647,34.0542,33.7647,34.0542,5494.98754922,0
+FLCA.US,D,20211227,000000,33.555,34.3427,33.555,34.3427,6501.63401057,0
+FLCA.US,D,20211228,000000,34.6532,34.7311,34.3737,34.7311,1765.88827001,0
+FLCA.US,D,20211229,000000,34.2149,34.4126,34.2149,34.2439,4872.97018355,0
+FLCA.US,D,20211230,000000,34.2139,34.4136,34.2139,34.3555,1588.59829622,0
+FLCA.US,D,20211231,000000,34.4086,34.4835,34.3837,34.4436,2583.22509833,0
+FLCA.US,D,20220103,000000,34.4711,34.5434,34.4711,34.5434,1863.0471822,0
+FLCA.US,D,20220104,000000,34.9428,34.9428,34.2574,34.2838,9464.48001323,0
+FLCA.US,D,20220105,000000,34.4136,34.4136,33.8675,33.8675,58934.39253026,0
+FLCA.US,D,20220106,000000,34.1041,34.1041,34.0946,34.0946,499.81749673,0
+FLCA.US,D,20220107,000000,34.3539,34.3539,34.3539,34.3539,182.29816514,0
+FLCA.US,D,20220110,000000,33.9154,34.2429,33.8945,34.2339,35963.82208435,0
+FLCA.US,D,20220111,000000,34.3937,34.8329,34.3937,34.83,5465.94003939,0
+FLCA.US,D,20220112,000000,35.2672,35.2672,35.0626,35.1922,4925.05537359,0
+FLCA.US,D,20220113,000000,35.5008,35.5008,35.0478,35.0478,1622.6539974,0
+FLCA.US,D,20220114,000000,34.7231,35.1323,34.7231,35.102,4249.95117961,0
+FLCA.US,D,20220118,000000,35.2622,35.2622,34.6232,34.8629,14818.23656638,0
+FLCA.US,D,20220119,000000,34.8529,35.0426,34.8529,34.9527,2176.55996071,0
+FLCA.US,D,20220120,000000,35.0925,35.2423,34.6743,34.6743,2565.19560947,0
+FLCA.US,D,20220121,000000,34.2489,34.3238,33.7946,33.8219,2240.66480999,0
+FLCA.US,D,20220124,000000,33.2555,33.5153,32.377,33.5153,4866.96035393,0
+FLCA.US,D,20220125,000000,33.5251,33.9094,33.2056,33.6848,2646.32830934,0
+FLCA.US,D,20220126,000000,33.8246,34.2139,33.5398,33.5398,1015.66120578,0
+FLCA.US,D,20220127,000000,33.9628,34.0171,33.3782,33.3782,1301.12811273,0
+FLCA.US,D,20220128,000000,33.2052,33.4991,33.1806,33.4991,1970.22247709,0
+FLCA.US,D,20220131,000000,33.6449,34.3128,33.6092,34.2439,7301.9429883,0
+FLCA.US,D,20220201,000000,34.3887,34.7021,34.194,34.7021,131552.16546699,0
+FLCA.US,D,20220202,000000,34.8928,34.9128,34.6283,34.8779,4389.17889914,0
+FLCA.US,D,20220203,000000,34.6233,34.6233,34.3521,34.3521,4321.06749678,0
+FLCA.US,D,20220204,000000,34.2439,34.5735,34.2439,34.5135,5795.47903022,0
+FLCA.US,D,20220207,000000,34.6153,34.7217,34.6153,34.6632,8764.3348625,0
+FLCA.US,D,20220208,000000,34.6233,34.7992,34.6233,34.7992,1842.01277853,0
+FLCA.US,D,20220209,000000,35.1624,35.2123,35.1263,35.1263,174455.3374859,0
+FLCA.US,D,20220210,000000,34.8329,35.4419,34.8329,34.8664,1781.91448233,0
+FLCA.US,D,20220211,000000,35.0925,35.2323,34.8806,34.8806,4972.13237228,0
+FLCA.US,D,20220214,000000,34.7431,34.7431,34.6133,34.6537,860.40727393,0
+FLCA.US,D,20220215,000000,34.6532,34.8779,34.5304,34.7419,4346.10845353,0
+FLCA.US,D,20220216,000000,34.4436,34.793,34.4436,34.7893,961.5727392,0
+FLCA.US,D,20220217,000000,34.5434,34.6033,34.2848,34.36,2082.40596333,0
+FLCA.US,D,20220218,000000,34.2489,34.2489,33.9444,34.0036,2667.36271301,0
+FLCA.US,D,20220222,000000,34.1041,34.1041,33.6549,33.7944,35788.5353871,0
+FLCA.US,D,20220223,000000,33.6016,33.6016,33.4933,33.4933,686.12221495,0
+FLCA.US,D,20220224,000000,32.957,33.3643,32.946,33.279,1734.83748364,0
+FLCA.US,D,20220225,000000,34.1141,34.2195,33.545,34.2195,16058.26474464,0
+FLCA.US,D,20220228,000000,33.7847,34.2539,33.7847,34.2239,3421.59633032,0
+FLCA.US,D,20220301,000000,34.2838,34.3937,33.7547,33.7547,9396.36861087,0
+FLCA.US,D,20220302,000000,34.2639,34.5823,34.2639,34.5753,1922.14384013,0
+FLCA.US,D,20220303,000000,34.5534,34.6233,34.4263,34.4263,3826.2581914,0
+FLCA.US,D,20220304,000000,34.2988,34.6133,34.2239,34.5833,20924.2234603,0
+FLCA.US,D,20220307,000000,34.6622,34.789,34.2919,34.2919,29418.1159899,0
+FLCA.US,D,20220308,000000,34.5035,34.5035,33.8947,33.8947,7661.53112723,0
+FLCA.US,D,20220309,000000,34.3637,34.5534,34.261,34.4829,2673.37254263,0
+FLCA.US,D,20220310,000000,34.4685,34.6873,34.4685,34.6873,934.52850591,0
+FLCA.US,D,20220311,000000,34.813,34.8729,34.6532,34.6732,20360.30111429,0
+FLCA.US,D,20220314,000000,34.4935,34.5828,34.1041,34.1134,8639.13007875,0
+FLCA.US,D,20220315,000000,33.9344,34.3038,33.8944,34.2408,12108.80504603,0
+FLCA.US,D,20220316,000000,34.7131,34.9128,34.3138,34.8774,13631.29521643,0
+FLCA.US,D,20220317,000000,34.8928,35.5068,34.8928,35.5068,13834.62778524,0
+FLCA.US,D,20220318,000000,35.1225,35.7015,35.1225,35.7015,5298.6664483,0
+FLCA.US,D,20220321,000000,35.8812,36.021,35.8712,35.9382,9373.33093066,0
+FLCA.US,D,20220322,000000,36.1707,36.3032,36.1707,36.2506,1030.68577983,0
+FLCA.US,D,20220323,000000,36.1108,36.2306,35.9321,35.9809,4876.97673663,0
+FLCA.US,D,20220324,000000,36.1308,36.1907,35.9212,36.0172,27048.23984308,0
+FLCA.US,D,20220325,000000,36.0609,36.4104,36.0609,36.3155,26004.53276574,0
+FLCA.US,D,20220328,000000,36.2207,36.2606,35.9548,36.2606,3981.51212325,0
+FLCA.US,D,20220329,000000,36.4603,36.4942,36.1518,36.4603,5234.56159902,0
+FLCA.US,D,20220330,000000,36.5401,36.62,36.3904,36.4752,16803.48361752,0
+FLCA.US,D,20220331,000000,36.5102,36.5102,36.2506,36.2806,9237.10812594,0
+FLCA.US,D,20220401,000000,36.3804,36.3804,35.8712,36.1009,42647.75426006,0
+FLCA.US,D,20220404,000000,36.3105,36.4603,36.2207,36.4104,6600.7961993,0
+FLCA.US,D,20220405,000000,36.6,36.6899,36.2426,36.2426,5932.70347321,0
+FLCA.US,D,20220406,000000,36.0485,36.0485,35.7914,35.8923,25867.30832275,0
+FLCA.US,D,20220407,000000,35.8163,35.8213,35.402,35.7582,9088.86566198,0
+FLCA.US,D,20220408,000000,35.6675,35.9411,35.6517,35.8873,22085.12221523,0
+FLCA.US,D,20220411,000000,36.0909,36.0909,35.5374,35.5374,3690.03538668,0
+FLCA.US,D,20220412,000000,35.7933,35.7933,35.3421,35.4519,5880.61828317,0
+FLCA.US,D,20220413,000000,35.4305,35.7814,35.3721,35.6986,19621.09207103,0
+FLCA.US,D,20220414,000000,35.6915,35.8012,35.5817,35.6662,8329.62385332,0
+FLCA.US,D,20220418,000000,35.6017,35.8203,35.6017,35.6163,2389.90891222,0
+FLCA.US,D,20220419,000000,35.6716,35.9212,35.6626,35.8585,14536.77621251,0
+FLCA.US,D,20220420,000000,36.2406,36.3305,36.1116,36.1756,23683.73689415,0
+FLCA.US,D,20220421,000000,36.2506,36.3055,35.4354,35.4675,7294.93152041,0
+FLCA.US,D,20220422,000000,35.0426,35.0426,34.4036,34.4097,8837.45445621,0
+FLCA.US,D,20220425,000000,34.6632,34.6632,33.4463,34.0842,28449.53178281,0
+FLCA.US,D,20220426,000000,33.7048,33.7148,33.3454,33.3454,11593.96297525,0
+FLCA.US,D,20220427,000000,33.3354,33.5351,33.3354,33.4053,2280.73034079,0
+FLCA.US,D,20220428,000000,33.591,34.1979,33.4642,34.0068,7003.45478384,0
+FLCA.US,D,20220429,000000,34.153,34.2339,33.3953,33.3953,9936.2516384,0
+FLCA.US,D,20220502,000000,33.1457,33.226,32.7863,33.226,6069.9279162,0
+FLCA.US,D,20220503,000000,33.3753,33.8644,33.3753,33.6989,31835.06913541,0
+FLCA.US,D,20220504,000000,33.8645,34.3851,33.6049,34.3851,12666.71756242,0
+FLCA.US,D,20220505,000000,34.164,34.164,33.2256,33.3054,2972.86238536,0
+FLCA.US,D,20220506,000000,33.3354,33.3354,32.9758,33.2455,6834.17791621,0
+FLCA.US,D,20220509,000000,32.7364,33.0059,31.9175,31.9175,13156.51867645,0
+FLCA.US,D,20220510,000000,32.337,32.337,31.5583,31.7414,21636.38827027,0
+FLCA.US,D,20220511,000000,31.8977,32.3622,31.6638,31.6638,9303.21625176,0
+FLCA.US,D,20220512,000000,31.4884,31.5982,31.0454,31.3887,5895.64285722,0
+FLCA.US,D,20220513,000000,31.748,32.4169,31.5982,32.2778,8017.11271308,0
+FLCA.US,D,20220516,000000,32.4968,32.7163,32.377,32.6021,37983.12483667,0
+FLCA.US,D,20220517,000000,33.0059,33.1157,32.8942,33.0275,17814.13663195,0
+FLCA.US,D,20220518,000000,32.9161,32.9161,32.2272,32.2322,11171.27162531,0
+FLCA.US,D,20220519,000000,32.2572,32.7913,32.2572,32.604,7118.64318489,0
+FLCA.US,D,20220520,000000,32.6216,32.6216,32.0175,32.4968,3776.1762779,0
+FLCA.US,D,20220523,000000,32.7663,33.2255,32.7663,33.0412,5645.23328972,0
+FLCA.US,D,20220524,000000,32.8462,32.8462,32.4468,32.7963,20858.11533448,0
+FLCA.US,D,20220525,000000,32.921,33.0259,32.7663,32.9157,12684.74705128,0
+FLCA.US,D,20220526,000000,33.1457,33.3454,33.0858,33.3353,41820.40104904,0
+FLCA.US,D,20220527,000000,33.585,33.8146,33.545,33.758,7682.5655309,0
+FLCA.US,D,20220531,000000,34.0043,34.2527,33.7347,34.0185,21901.82241182,0
+FLCA.US,D,20220601,000000,33.7829,34.1241,33.7829,33.9901,5068.2896462,0
+FLCA.US,D,20220602,000000,34.154,34.6123,33.9943,34.5384,8810.41022292,0
+FLCA.US,D,20220603,000000,34.3394,34.3394,34.1141,34.1241,5258.6009175,0
+FLCA.US,D,20220606,000000,34.4236,34.4635,34.1341,34.1609,5984.78866325,0
+FLCA.US,D,20220607,000000,34.0282,34.4625,34.0044,34.4441,28829.15268714,0
+FLCA.US,D,20220608,000000,34.2891,34.4396,34.1363,34.1519,2910374.1802478,0
+FLCA.US,D,20220609,000000,33.9444,33.9843,33.5095,33.5095,2660671.7693664,0
+FLCA.US,D,20220610,000000,32.976,32.976,32.6964,32.7963,13710.42463976,0
+FLCA.US,D,20220613,000000,32.0675,32.4169,31.5383,31.6981,18602.42595044,0
+FLCA.US,D,20220614,000000,31.6781,31.6781,31.2288,31.3892,6594.78636968,0
+FLCA.US,D,20220615,000000,31.728,31.728,31.0092,31.6081,4695.68020976,0
+FLCA.US,D,20220616,000000,31.0891,31.2588,30.48,30.52,83411.42693425,0
+FLCA.US,D,20220617,000000,30.4,30.4,29.95,30.3031,4069,0
+FLCA.US,D,20220621,000000,30.9,31.2439,30.51,31.02,54257,0
+FLCA.US,D,20220622,000000,30.67,30.9091,30.67,30.7308,12471,0
+FLCA.US,D,20220623,000000,30.74,30.74,30,30.1064,125601,0
+FLCA.US,D,20220624,000000,30.6,30.785,30.58,30.785,4291,0
+FLCA.US,D,20220627,000000,30.86,31.17,30.84,31.17,3361,0
+FLCA.US,D,20220628,000000,31.42,31.42,31.03,31.089,11865,0
+FLCA.US,D,20220629,000000,31.1296,31.1799,30.8607,30.865,10580,0
+FLCA.US,D,20220630,000000,30.84,30.84,30.3833,30.5495,24996,0
+FLCA.US,D,20220701,000000,30.4431,30.87,30.2601,30.8504,18942,0
+FLCA.US,D,20220705,000000,30.22,30.22,29.56,30.19,25472,0
+FLCA.US,D,20220706,000000,30.006,30.05,29.76,30.035,4269,0
+FLCA.US,D,20220707,000000,30.26,30.655,30.26,30.6136,4242,0
+FLCA.US,D,20220708,000000,30.6,30.685,30.6,30.645,5128,0
+FLCA.US,D,20220711,000000,30.38,30.45,30.21,30.22,4062,0
+FLCA.US,D,20220712,000000,30.08,30.1542,29.861,29.9199,3092,0
+FLCA.US,D,20220713,000000,29.75,30.1,29.58,30,2946172,0
+FLCA.US,D,20220714,000000,29.36,29.43,28.7999,29.15,39879,0
+FLCA.US,D,20220715,000000,29.42,29.46,29.31,29.3814,55083,0
+FLCA.US,D,20220718,000000,29.8,30.17,29.63,29.77,60762,0
+FLCA.US,D,20220719,000000,30,30.5637,30,30.52,113248,0
+FLCA.US,D,20220720,000000,30.43,30.735,30.43,30.7019,12719,0
+FLCA.US,D,20220721,000000,30.515,30.77,30.36,30.77,34575,0
+FLCA.US,D,20220722,000000,30.9323,30.98,30.495,30.5184,46820,0
+FLCA.US,D,20220725,000000,30.88,31,30.803,30.97,137746,0
+FLCA.US,D,20220726,000000,30.85,30.88,30.61,30.7084,27877,0
+FLCA.US,D,20220727,000000,30.971,31.4,30.89,31.33,8050,0
+FLCA.US,D,20220728,000000,31.44,31.58,31.105,31.52,28756,0
+FLCA.US,D,20220729,000000,31.72,31.95,31.69,31.93,9097,0
+FLCA.US,D,20220801,000000,31.72,31.7845,31.51,31.63,12803,0
+FLCA.US,D,20220802,000000,31.6192,31.7903,31.495,31.5,5857,0
+FLCA.US,D,20220803,000000,31.58,31.71,31.485,31.6864,10754,0
+FLCA.US,D,20220804,000000,31.6,31.735,31.6,31.63,7824,0
+FLCA.US,D,20220805,000000,31.31,31.47,31.2899,31.46,35717,0
+FLCA.US,D,20220808,000000,31.88,31.88,31.72,31.72,7399,0
+FLCA.US,D,20220809,000000,31.65,31.662,31.46,31.5111,4327,0
+FLCA.US,D,20220810,000000,31.97,32.3699,31.82,32.31,6250,0
+FLCA.US,D,20220811,000000,32.732,32.7364,32.4883,32.4883,6415,0
+FLCA.US,D,20220812,000000,32.49,32.85,32.49,32.85,9800,0
+FLCA.US,D,20220815,000000,32.39,32.5901,32.38,32.5554,7513,0
+FLCA.US,D,20220816,000000,32.65,32.9029,32.6459,32.9029,3722,0
+FLCA.US,D,20220817,000000,32.55,32.72,32.48,32.5949,9804,0
+FLCA.US,D,20220818,000000,32.675,32.76,32.62,32.69,11046,0
+FLCA.US,D,20220819,000000,32.44,32.44,32.216,32.2809,7861,0
+FLCA.US,D,20220822,000000,31.99,32.26,31.795,31.9595,19074,0
+FLCA.US,D,20220823,000000,32.1499,32.296,32.09,32.1491,497575,0
+FLCA.US,D,20220824,000000,31.95,32.1449,31.95,32.1051,15401,0
+FLCA.US,D,20220825,000000,32.35,32.46,32.305,32.4403,6985,0
+FLCA.US,D,20220826,000000,32.4687,32.4687,31.8,31.8,6219,0
+FLCA.US,D,20220829,000000,31.74,31.79,31.6198,31.7777,9902,0
+FLCA.US,D,20220830,000000,31.335,31.335,30.96,30.977,8367,0
+FLCA.US,D,20220831,000000,30.79,30.93,30.6385,30.6523,7144,0
+FLCA.US,D,20220901,000000,30.32,30.32,30,30.26,8872,0
+FLCA.US,D,20220902,000000,30.56,31.02,30.43,30.52,8035,0
+FLCA.US,D,20220906,000000,30.69,30.71,30.2463,30.26,5863,0
+FLCA.US,D,20220907,000000,30.06,30.6,30.06,30.5866,50815,0
+FLCA.US,D,20220908,000000,30.59,30.8701,30.59,30.83,7341,0
+FLCA.US,D,20220909,000000,31.31,31.68,31.31,31.68,12186,0
+FLCA.US,D,20220912,000000,31.79,32.2,31.79,32.0555,41469,0
+FLCA.US,D,20220913,000000,31.52,31.59,31.05,31.09,22738,0
+FLCA.US,D,20220914,000000,31.2,31.42,31.1,31.2011,10832,0
+FLCA.US,D,20220915,000000,31.25,31.32,30.81,30.8573,29901,0
+FLCA.US,D,20220916,000000,31.24,31.24,30.29,30.51,53076,0
+FLCA.US,D,20220919,000000,30.13,30.85,30.13,30.85,9276,0
+FLCA.US,D,20220920,000000,30.5441,30.5441,30.156,30.3362,17461,0
+FLCA.US,D,20220921,000000,30.43,30.43,29.8657,29.8657,67679,0
+FLCA.US,D,20220922,000000,29.92,29.92,29.48,29.62,26324,0
+FLCA.US,D,20220923,000000,29.04,29.37,28.3335,28.5,72519,0
+FLCA.US,D,20220926,000000,28.37,28.58,27.8859,28.0893,239732,0
+FLCA.US,D,20220927,000000,28.28,28.41,27.9001,27.98,395831,0
+FLCA.US,D,20220928,000000,28.11,28.78,28.11,28.78,22333,0
+FLCA.US,D,20220929,000000,28.3507,28.3507,27.99,28.29,28632,0
+FLCA.US,D,20220930,000000,28.28,28.5,28.05,28.1,12960,0
+FLCA.US,D,20221003,000000,28.64,29.13,28.28,29.0169,19976,0
+FLCA.US,D,20221004,000000,29.51,30.01,29.36,29.9953,21788,0
+FLCA.US,D,20221005,000000,29.63,29.725,29.31,29.6462,17504,0
+FLCA.US,D,20221006,000000,29.3,29.43,28.815,28.85,282246,0
+FLCA.US,D,20221007,000000,28.85,28.9,28.33,28.33,38641,0
+FLCA.US,D,20221010,000000,28.4,28.4,28.0729,28.0729,23710,0
+FLCA.US,D,20221011,000000,27.93,28.21,27.63,27.67,69423,0
+FLCA.US,D,20221012,000000,27.5,27.82,27.5,27.6357,12277,0
+FLCA.US,D,20221013,000000,26.93,28.52,26.93,28.4482,39587,0
+FLCA.US,D,20221014,000000,28.47,28.5204,27.78,27.79,21870,0
+FLCA.US,D,20221017,000000,28.31,28.66,28.04,28.4838,43409,0
+FLCA.US,D,20221018,000000,28.76,29.96,27.17,28.6838,37791,0
+FLCA.US,D,20221019,000000,28.55,28.6799,28.37,28.545,977658,0
+FLCA.US,D,20221020,000000,28.64,28.95,28.2999,28.42,22629,0
+FLCA.US,D,20221021,000000,28.54,29.11,28.44,29.1022,29798,0
+FLCA.US,D,20221024,000000,29.03,29.1395,28.79,29.025,40543,0
+FLCA.US,D,20221025,000000,29.3096,29.5,29.08,29.5,10349,0
+FLCA.US,D,20221026,000000,30.07,30.1087,29.6799,29.87,24499,0
+FLCA.US,D,20221027,000000,30.04,30.28,29.86,30.07,25341,0
+FLCA.US,D,20221028,000000,29.97,30.18,29.815,30.12,27881,0
+FLCA.US,D,20221031,000000,29.92,30.19,29.92,30.1295,68344,0
+FLCA.US,D,20221101,000000,30.52,30.52,30.12,30.176,51028,0
+FLCA.US,D,20221102,000000,30.1899,30.47,29.735,29.735,32976,0
+FLCA.US,D,20221103,000000,29.4,29.72,29.3,29.6148,28591,0
+FLCA.US,D,20221104,000000,29.97,30.58,29.97,30.4232,28068,0
+FLCA.US,D,20221107,000000,30.49,30.57,30.38,30.52,23908,0
+FLCA.US,D,20221108,000000,30.66,31.01,30.51,30.84,76852,0
+FLCA.US,D,20221109,000000,30.72,30.73,30.17,30.2,61509,0
+FLCA.US,D,20221110,000000,30.71,31.62,30.69,31.6,38881,0
+FLCA.US,D,20221111,000000,31.84,32.059,31.75,31.93,25052,0
+FLCA.US,D,20221114,000000,31.84,31.89,31.64,31.64,65037,0
+FLCA.US,D,20221115,000000,31.96,31.96,31.615,31.76,83618,0
+FLCA.US,D,20221116,000000,31.7,31.769,31.5804,31.71,20690,0
+FLCA.US,D,20221117,000000,31.53,31.64,31.35,31.64,25929,0
+FLCA.US,D,20221118,000000,31.67,31.72,31.5,31.6421,989193,0
+FLCA.US,D,20221121,000000,31.35,31.51,31.1304,31.46,53339,0
+FLCA.US,D,20221122,000000,31.77,32.08,31.65,32.08,36873,0
+FLCA.US,D,20221123,000000,31.96,32.23,31.96,32.21,35672,0
+FLCA.US,D,20221125,000000,32.17,32.41,32.15,32.2954,126094,0
+FLCA.US,D,20221128,000000,32,32.1614,31.7999,31.8,10031,0
+FLCA.US,D,20221129,000000,31.8,31.81,31.551,31.68,6926,0
+FLCA.US,D,20221130,000000,31.94,32.17,31.5291,32.17,17016,0
+FLCA.US,D,20221201,000000,32.42,32.51,32.2607,32.34,27638,0
+FLCA.US,D,20221202,000000,32.08,32.31,32.03,32.21,18005,0
+FLCA.US,D,20221205,000000,32.18,32.24,31.485,31.5197,23997,0
+FLCA.US,D,20221206,000000,31.48,31.48,30.9105,31.06,8568,0
+FLCA.US,D,20221207,000000,31.11,31.2818,30.995,31.0247,13368,0
+FLCA.US,D,20221208,000000,31.21,31.31,31.1,31.17,16369,0
+FLCA.US,D,20221209,000000,31.17,31.28,30.97,30.98,12296,0
+FLCA.US,D,20221212,000000,31.11,31.14,30.838,31.12,134756,0
+FLCA.US,D,20221213,000000,31.57,31.79,31.2,31.26,41749,0
+FLCA.US,D,20221214,000000,31.23,31.295,30.99,31.03,35170,0
+FLCA.US,D,20221215,000000,30.61,30.66,30.2301,30.36,8683,0
+FLCA.US,D,20221216,000000,29.4,30.4499,29.08,29.4,200734,0
+FLCA.US,D,20221219,000000,29.55,29.55,29.11,29.2179,41078,0
+FLCA.US,D,20221220,000000,29.2,29.59,29.2,29.52,477001,0
+FLCA.US,D,20221221,000000,29.66,29.97,29.61,29.85,80198,0
+FLCA.US,D,20221222,000000,29.67,29.72,29.19,29.47,41753,0
+FLCA.US,D,20221223,000000,29.57,29.82,29.44,29.82,22613,0
+FLCA.US,D,20221227,000000,30.02,30.1199,29.56,30.0114,33803,0
+FLCA.US,D,20221228,000000,29.96,30.04,29.47,29.47,113057,0
+FLCA.US,D,20221229,000000,29.63,29.94,29.63,29.925,13269,0
+FLCA.US,D,20221230,000000,29.81,29.8307,29.68,29.73,8434,0
+FLCA.US,D,20230103,000000,29.67,29.8333,29.455,29.56,33084,0
+FLCA.US,D,20230104,000000,30.02,30.25,29.81,30.15,34194,0
+FLCA.US,D,20230105,000000,30.01,30.03,29.76,29.82,20672,0
+FLCA.US,D,20230106,000000,30,30.61,29.95,30.61,12086,0
+FLCA.US,D,20230109,000000,30.86,31.025,30.75,30.76,24147,0
+FLCA.US,D,20230110,000000,30.67,30.69,30.52,30.6649,10286,0
+FLCA.US,D,20230111,000000,30.89,30.89,30.6801,30.86,30828,0
+FLCA.US,D,20230112,000000,31.2,31.335,30.8799,31.25,368568,0
+FLCA.US,D,20230113,000000,31.06,31.51,31.06,31.48,27182,0
+FLCA.US,D,20230117,000000,31.61,31.69,31.54,31.64,34849,0
+FLCA.US,D,20230118,000000,31.86,31.875,31.28,31.2932,39744,0
+FLCA.US,D,20230119,000000,31.25,31.45,31.1299,31.33,1037510,0
+FLCA.US,D,20230120,000000,31.3,31.7533,31.27,31.74,40275,0
+FLCA.US,D,20230123,000000,31.66,31.975,31.66,31.94,203622,0
+FLCA.US,D,20230124,000000,31.88,31.9786,31.7199,31.94,15945,0
+FLCA.US,D,20230125,000000,31.9,31.96,31.6,31.87,37462,0
+FLCA.US,D,20230126,000000,32.11,32.1894,31.9299,32.1894,18757,0
+FLCA.US,D,20230127,000000,32.13,32.35,32.1101,32.2779,16408,0
+FLCA.US,D,20230130,000000,32.13,32.22,31.89,31.8955,21432,0
+FLCA.US,D,20230131,000000,31.8623,32.38,31.85,32.37,116046,0
+FLCA.US,D,20230201,000000,32.37,32.51,31.97,32.39,40879,0
+FLCA.US,D,20230202,000000,32.46,32.5,32.2359,32.3062,49890,0
+FLCA.US,D,20230203,000000,32.11,32.32,32.0773,32.15,31677,0
+FLCA.US,D,20230206,000000,32.03,32.03,31.79,31.9,17974,0
+FLCA.US,D,20230207,000000,31.81,32.1664,31.72,32.1431,15418,0
+FLCA.US,D,20230208,000000,32.13,32.13,31.9,31.97,24696,0
+FLCA.US,D,20230209,000000,32.34,32.34,31.8186,31.8186,32678,0
+FLCA.US,D,20230210,000000,31.98,32.235,31.94,32.21,51788,0
+FLCA.US,D,20230213,000000,32.21,32.39,32.21,32.3376,39961,0
+FLCA.US,D,20230214,000000,32.1,32.4999,32.0217,32.3205,21663,0
+FLCA.US,D,20230215,000000,31.94,32.1899,31.935,32.184,33336,0
+FLCA.US,D,20230216,000000,32.01,32.08,31.7591,31.8572,112670,0
+FLCA.US,D,20230217,000000,31.69,31.73,31.5763,31.61,11935,0
+FLCA.US,D,20230221,000000,31.46,31.56,31.18,31.2,22095,0
+FLCA.US,D,20230222,000000,31.13,31.145,30.89,30.99,10700,0
+FLCA.US,D,20230223,000000,31.11,31.1263,30.74,31.01,17167,0
+FLCA.US,D,20230224,000000,30.52,30.93,30.4863,30.93,64786,0
+FLCA.US,D,20230227,000000,31.13,31.24,30.9805,31.04,7659,0
+FLCA.US,D,20230228,000000,31.02,31.04,30.74,30.8,10780,0
+FLCA.US,D,20230301,000000,30.82,30.94,30.735,30.9131,5598,0
+FLCA.US,D,20230302,000000,30.83,31.11,30.69,31.11,83044,0
+FLCA.US,D,20230303,000000,31.05,31.4962,31.05,31.4462,31105,0
+FLCA.US,D,20230306,000000,31.345,31.4608,31.27,31.305,57536,0
+FLCA.US,D,20230307,000000,31.155,31.155,30.59,30.6365,25557,0
+FLCA.US,D,20230308,000000,30.55,30.765,30.5496,30.65,23112,0
+FLCA.US,D,20230309,000000,30.7,30.79,30.16,30.19,20425,0
+FLCA.US,D,20230310,000000,30,30.2546,29.6905,29.6905,15649,0
+FLCA.US,D,20230313,000000,29.5,29.88,29.4,29.63,57955,0
+FLCA.US,D,20230314,000000,29.92,30.12,29.63,29.83,39545,0
+FLCA.US,D,20230315,000000,29.16,29.31,28.8327,29.24,44613,0
+FLCA.US,D,20230316,000000,29.2,29.585,28.9263,29.54,55051,0
+FLCA.US,D,20230317,000000,29.33,29.4396,29.09,29.2,11607,0
+FLCA.US,D,20230320,000000,29.42,29.65,29.3987,29.57,20358,0
+FLCA.US,D,20230321,000000,29.83,29.95,29.6374,29.74,21340,0
+FLCA.US,D,20230322,000000,29.77,29.9116,29.54,29.54,51194,0
+FLCA.US,D,20230323,000000,29.76,29.9,29.31,29.36,20679,0
+FLCA.US,D,20230324,000000,29.16,29.405,28.94,29.385,23247,0
+FLCA.US,D,20230327,000000,29.62,29.78,29.53,29.76,26948,0
+FLCA.US,D,20230328,000000,29.855,30,29.82,29.95,21377,0
+FLCA.US,D,20230329,000000,30.19,30.31,30.05,30.31,25850,0
+FLCA.US,D,20230330,000000,30.58,30.58,30.4134,30.53,30712,0
+FLCA.US,D,20230331,000000,30.54,30.7979,30.54,30.77,29437,0
+FLCA.US,D,20230403,000000,31.07,31.39,31.03,31.39,22547,0
+FLCA.US,D,20230404,000000,31.46,31.5,31.19,31.33,35929,0
+FLCA.US,D,20230405,000000,31.26,31.28,31.0301,31.11,16229,0
+FLCA.US,D,20230406,000000,31.05,31.1601,30.95,31.1046,15558,0
+FLCA.US,D,20230410,000000,30.9858,31.145,30.9718,31.1263,18372,0
+FLCA.US,D,20230411,000000,31.24,31.525,31.24,31.46,68179,0
+FLCA.US,D,20230412,000000,31.72,31.79,31.54,31.5894,28348,0
+FLCA.US,D,20230413,000000,31.9,32.03,31.76,32.01,12915,0
+FLCA.US,D,20230414,000000,32,32.115,31.8325,31.96,20929,0
+FLCA.US,D,20230417,000000,31.93,32.014,31.86,32.014,10783,0
+FLCA.US,D,20230418,000000,32.22,32.25,32.11,32.11,22158,0
+FLCA.US,D,20230419,000000,31.95,32.0535,31.95,31.98,16308,0
+FLCA.US,D,20230420,000000,31.9,32.1,31.8291,31.87,42424,0
+FLCA.US,D,20230421,000000,31.76,31.8507,31.66,31.84,14673,0
+FLCA.US,D,20230424,000000,31.84,31.8822,31.77,31.82,12983,0
+FLCA.US,D,20230425,000000,31.59,31.59,31.19,31.2138,24080,0
+FLCA.US,D,20230426,000000,31.23,31.36,31.025,31.07,18031,0
+FLCA.US,D,20230427,000000,31.18,31.4786,31.18,31.45,13593,0
+FLCA.US,D,20230428,000000,31.46,31.755,31.46,31.72,4203,0
+FLCA.US,D,20230501,000000,31.9,31.9,31.7,31.703,15118,0
+FLCA.US,D,20230502,000000,31.402,31.402,30.9901,31.15,9796,0
+FLCA.US,D,20230503,000000,31.18,31.31,31.07,31.1,7308,0
+FLCA.US,D,20230504,000000,31.16,31.35,31.1192,31.17,16841,0
+FLCA.US,D,20230505,000000,31.55,31.99,31.49,31.96,16824,0
+FLCA.US,D,20230508,000000,32.22,32.22,31.97,32.05,17897,0
+FLCA.US,D,20230509,000000,31.84,32.01,31.79,31.97,8203,0
+FLCA.US,D,20230510,000000,31.915,32.04,31.7,31.87,6129,0
+FLCA.US,D,20230511,000000,31.76,31.76,31.4181,31.5644,7774,0
+FLCA.US,D,20230512,000000,31.68,31.69,31.29,31.44,6766,0
+FLCA.US,D,20230515,000000,31.5,31.84,31.5,31.7952,8009,0
+FLCA.US,D,20230516,000000,31.82,31.82,31.29,31.31,31362,0
+FLCA.US,D,20230517,000000,31.19,31.4299,31.18,31.4293,25129,0
+FLCA.US,D,20230518,000000,31.3,31.35,31.08,31.34,16218,0
+FLCA.US,D,20230519,000000,31.46,31.48,31.3,31.4,16326,0
+FLCA.US,D,20230522,000000,31.37,31.484,31.37,31.43,19897,0
+FLCA.US,D,20230523,000000,31.31,31.37,31.0296,31.05,53776,0
+FLCA.US,D,20230524,000000,30.79,30.79,30.5096,30.56,106510,0
+FLCA.US,D,20230525,000000,30.45,30.45,30.076,30.23,24082,0
+FLCA.US,D,20230526,000000,30.37,30.54,30.37,30.52,45415,0
+FLCA.US,D,20230530,000000,30.5,30.52,30.1998,30.25,39097,0
+FLCA.US,D,20230531,000000,30.05,30.12,29.9101,30.0392,30419,0
+FLCA.US,D,20230601,000000,30.21,30.5688,30.15,30.48,24817,0
+FLCA.US,D,20230602,000000,30.76,31.13,30.66,31.11,21403,0
+FLCA.US,D,20230605,000000,31.09,31.11,30.84,30.9,42667,0
+FLCA.US,D,20230606,000000,30.86,31.18,30.86,31.18,33448,0
+FLCA.US,D,20230607,000000,31.17,31.39,31.0225,31.16,28700,0
+FLCA.US,D,20230608,000000,31.06,31.18,30.9928,31.12,31564,0
+FLCA.US,D,20230609,000000,31.06,31.26,31,31.09,49087,0
+FLCA.US,D,20230612,000000,31.02,31.12,30.86,31.12,126558,0
+FLCA.US,D,20230613,000000,31.29,31.4597,31.21,31.34,157226,0
+FLCA.US,D,20230614,000000,31.47,31.56,31.2036,31.39,62638,0
+FLCA.US,D,20230615,000000,31.34,31.74,31.29,31.68,38142,0
+FLCA.US,D,20230616,000000,31.62,31.63,31.3235,31.3235,26185,0
+FLCA.US,D,20230620,000000,31,31,30.815,30.92,26857,0
+FLCA.US,D,20230621,000000,30.84,31.07,30.84,30.97,48657,0
+FLCA.US,D,20230622,000000,30.81,30.86,30.705,30.85,27772,0
+FLCA.US,D,20230623,000000,30.57,30.61,30.4564,30.53,32791,0
+FLCA.US,D,20230626,000000,30.71,30.98,30.7058,30.9,24625,0
+FLCA.US,D,20230627,000000,30.966,31.09,30.8254,31.09,21982,0
+FLCA.US,D,20230628,000000,30.8072,31.06,30.8072,31.06,48608,0
+FLCA.US,D,20230629,000000,31,31.2,31,31.2,41736,0
+FLCA.US,D,20230630,000000,31.33,31.635,31.22,31.59,138458,0
+FLCA.US,D,20230703,000000,31.59,31.8,31.575,31.79,18437,0
+FLCA.US,D,20230705,000000,31.53,31.53,31.3788,31.3933,26730,0
+FLCA.US,D,20230706,000000,31.07,31.21,30.69,30.73,30805,0
+FLCA.US,D,20230707,000000,30.74,31.0831,30.74,30.94,28834,0
+FLCA.US,D,20230710,000000,30.89,31,30.83,30.91,38894,0
+FLCA.US,D,20230711,000000,30.95,31.05,30.9021,31.05,120641,0
+FLCA.US,D,20230712,000000,31.34,31.48,31.16,31.45,52289,0
+FLCA.US,D,20230713,000000,31.63,32.0039,31.62,32,35223,0
+FLCA.US,D,20230714,000000,32.08,32.08,31.71,31.71,24651,0
+FLCA.US,D,20230717,000000,31.72,31.8385,31.7,31.79,39953,0
+FLCA.US,D,20230718,000000,31.65,32.03,31.65,32.03,35860,0
+FLCA.US,D,20230719,000000,32.09,32.23,32.06,32.21,135156,0
+FLCA.US,D,20230720,000000,32.26,32.26,32.03,32.16,188378,0
+FLCA.US,D,20230721,000000,32.12,32.26,32.1,32.23,144871,0
+FLCA.US,D,20230724,000000,32.3,32.53,32.3,32.44,19544,0
+FLCA.US,D,20230725,000000,32.38,32.43,32.2999,32.35,42545,0
+FLCA.US,D,20230726,000000,32.09,32.31,32.09,32.22,28200,0
+FLCA.US,D,20230727,000000,32.36,32.4,31.92,31.99,38513,0
+FLCA.US,D,20230728,000000,32.15,32.284,32.105,32.17,35763,0
+FLCA.US,D,20230731,000000,32.24,32.57,32.24,32.43,32215,0
+FLCA.US,D,20230801,000000,32.09,32.16,31.92,32.08,101220,0
+FLCA.US,D,20230802,000000,31.74,31.91,31.33,31.42,42712,0
+FLCA.US,D,20230803,000000,31.26,31.36,31.15,31.2219,35795,0
+FLCA.US,D,20230804,000000,31.31,31.69,31.3,31.39,24366,0
+FLCA.US,D,20230807,000000,31.51,31.52,31.39,31.48,25203,0
+FLCA.US,D,20230808,000000,31.02,31.28,30.94,31.28,30547,0
+FLCA.US,D,20230809,000000,31.22,31.42,31.2,31.36,29866,0
+FLCA.US,D,20230810,000000,31.49,31.76,31.345,31.45,139380,0
+FLCA.US,D,20230811,000000,31.33,31.5704,31.33,31.52,24994,0
+FLCA.US,D,20230814,000000,31.42,31.42,31.2098,31.33,46539,0
+FLCA.US,D,20230815,000000,31.24,31.24,30.605,30.64,42634,0
+FLCA.US,D,20230816,000000,30.59,30.66,30.5,30.55,36302,0
+FLCA.US,D,20230817,000000,30.71,30.7552,30.34,30.41,31106,0
+FLCA.US,D,20230818,000000,30.19,30.45,30.18,30.4,28264,0
+FLCA.US,D,20230821,000000,30.49,30.525,30.21,30.35,39014,0
+FLCA.US,D,20230822,000000,30.39,30.39,30.105,30.12,29311,0
+FLCA.US,D,20230823,000000,30.06,30.53,30.06,30.47,28744,0
+FLCA.US,D,20230824,000000,30.32,30.44,30.2,30.2,19974,0
+FLCA.US,D,20230825,000000,30.34,30.34,29.9301,30.25,25236,0
+FLCA.US,D,20230828,000000,30.25,30.58,30.25,30.51,26321,0
+FLCA.US,D,20230829,000000,30.43,31.03,30.39,31.02,33688,0
+FLCA.US,D,20230830,000000,31.18,31.25,31.11,31.1661,28640,0
+FLCA.US,D,20230831,000000,31.37,31.54,31.16,31.22,55766,0
+FLCA.US,D,20230901,000000,31.27,31.47,31.27,31.41,26897,0
+FLCA.US,D,20230905,000000,31.42,31.42,31.12,31.13,36053,0
+FLCA.US,D,20230906,000000,30.92,31,30.6837,30.83,27298,0
+FLCA.US,D,20230907,000000,30.66,30.78,30.571,30.59,23382,0
+FLCA.US,D,20230908,000000,30.65,30.79,30.58,30.62,18784,0
+FLCA.US,D,20230911,000000,30.81,30.9883,30.68,30.92,15987,0
+FLCA.US,D,20230912,000000,30.9,31.1199,30.9,31,20406,0
+FLCA.US,D,20230913,000000,31.04,31.2647,31.025,31.18,29748,0
+FLCA.US,D,20230914,000000,31.35,31.7699,31.28,31.75,24256,0
+FLCA.US,D,20230915,000000,31.71,31.82,31.6638,31.8,36326,0
+FLCA.US,D,20230918,000000,31.88,31.88,31.58,31.69,23356,0
+FLCA.US,D,20230919,000000,31.76,31.76,31.36,31.42,63060,0
+FLCA.US,D,20230920,000000,31.46,31.682,31.33,31.34,28544,0
+FLCA.US,D,20230921,000000,31.11,31.21,30.62,30.63,35841,0
+FLCA.US,D,20230922,000000,30.9,30.9,30.55,30.6,40007,0
+FLCA.US,D,20230925,000000,30.3,30.74,30.3,30.69,49617,0
+FLCA.US,D,20230926,000000,30.45,30.5,30.19,30.22,26488,0
+FLCA.US,D,20230927,000000,30.28,30.3495,29.86,30.09,33300,0
+FLCA.US,D,20230928,000000,30.2,30.43,30.08,30.4,35241,0
+FLCA.US,D,20230929,000000,30.62,30.635,30.1,30.11,34469,0
+FLCA.US,D,20231002,000000,29.96,29.98,29.39,29.44,439784,0
+FLCA.US,D,20231003,000000,29.26,29.26,28.93,29.11,174824,0
+FLCA.US,D,20231004,000000,29.1,29.1,28.67,29.04,140276,0
+FLCA.US,D,20231005,000000,29.04,29.26,28.95,29.25,83086,0
+FLCA.US,D,20231006,000000,29.18,29.555,28.88,29.48,40449,0
+FLCA.US,D,20231009,000000,29.45,29.84,29.44,29.8,54865,0
+FLCA.US,D,20231010,000000,29.76,30.13,29.76,30.07,61735,0
+FLCA.US,D,20231011,000000,30.13,30.3,30.0271,30.3,53549,0
+FLCA.US,D,20231012,000000,30.145,30.145,29.8038,29.95,31110,0
+FLCA.US,D,20231013,000000,30.16,30.25,29.865,29.93,45947,0
+FLCA.US,D,20231016,000000,30.06,30.34,29.93,30.32,107033,0
+FLCA.US,D,20231017,000000,30.01,30.47,30.01,30.35,55382,0
+FLCA.US,D,20231018,000000,30.245,30.245,29.795,29.81,25863,0
+FLCA.US,D,20231019,000000,29.765,29.9699,29.6,29.7,23649,0
+FLCA.US,D,20231020,000000,29.64,29.64,29.3,29.34,52298,0
+FLCA.US,D,20231023,000000,29.24,29.505,29.09,29.29,38393,0
+FLCA.US,D,20231024,000000,29.26,29.26,28.95,29.05,49133,0
+FLCA.US,D,20231025,000000,28.88,29.1595,28.835,28.87,41763,0
+FLCA.US,D,20231026,000000,28.82,28.895,28.6039,28.74,41936,0
+FLCA.US,D,20231027,000000,28.79,28.79,28.3201,28.37,35467,0
+FLCA.US,D,20231030,000000,28.67,28.91,28.545,28.76,43892,0
+FLCA.US,D,20231031,000000,28.73,28.73,28.56,28.7,73803,0
+FLCA.US,D,20231101,000000,28.74,29.04,28.7158,29.02,149779,0
+FLCA.US,D,20231102,000000,29.53,30.15,29.43,30.14,54847,0
+FLCA.US,D,20231103,000000,30.31,30.64,30.3,30.55,66201,0
+FLCA.US,D,20231106,000000,30.47,30.5757,30.35,30.42,48102,0
+FLCA.US,D,20231107,000000,30.17,30.17,29.94,30.01,133919,0
+FLCA.US,D,20231108,000000,29.92,30.06,29.8127,29.95,49925,0
+FLCA.US,D,20231109,000000,30.125,30.36,29.9502,29.99,94565,0
+FLCA.US,D,20231110,000000,30.04,30.13,29.79,30.13,40545,0
+FLCA.US,D,20231113,000000,29.99,30.3233,29.935,30.25,31053,0
+FLCA.US,D,20231114,000000,30.63,31.005,30.63,30.94,33403,0
+FLCA.US,D,20231115,000000,30.99,31.1495,30.9356,31,37460,0
+FLCA.US,D,20231116,000000,30.86,30.8952,30.6407,30.81,23448,0
+FLCA.US,D,20231117,000000,31.01,31.2,31.01,31.17,49794,0
+FLCA.US,D,20231120,000000,31.06,31.2599,31.005,31.23,56778,0
+FLCA.US,D,20231121,000000,31.31,31.31,31.028,31.11,33184,0
+FLCA.US,D,20231122,000000,31,31.14,30.84,31.14,77457,0
+FLCA.US,D,20231124,000000,31.18,31.3763,31.17,31.3,24129,0
+FLCA.US,D,20231127,000000,31.23,31.23,31.0477,31.15,30425,0
+FLCA.US,D,20231128,000000,31.15,31.29,30.9666,31.27,38732,0
+FLCA.US,D,20231129,000000,31.26,31.4959,31.1856,31.39,24191,0
+FLCA.US,D,20231130,000000,31.47,31.65,31.3901,31.64,38444,0
+FLCA.US,D,20231201,000000,31.63,32.11,31.61,32.1,33858,0
+FLCA.US,D,20231204,000000,31.72,32.0184,31.72,31.95,54522,0
+FLCA.US,D,20231205,000000,31.87,31.9513,31.78,31.83,14295,0
+FLCA.US,D,20231206,000000,32.04,32.05,31.62,31.62,77787,0
+FLCA.US,D,20231207,000000,31.71,31.71,31.5052,31.61,28609,0
+FLCA.US,D,20231208,000000,31.63,31.8,31.565,31.74,15267,0
+FLCA.US,D,20231211,000000,31.7,31.85,31.67,31.79,33505,0
+FLCA.US,D,20231212,000000,31.69,31.7,31.51,31.7,114650,0
+FLCA.US,D,20231213,000000,31.73,32.47,31.59,32.46,46887,0
+FLCA.US,D,20231214,000000,32.79,32.96,32.78,32.91,44189,0
+FLCA.US,D,20231215,000000,32.41,32.41,32.09,32.11,31227,0
+FLCA.US,D,20231218,000000,32.31,32.32,32.1341,32.25,25463,0
+FLCA.US,D,20231219,000000,32.36,32.75,32.36,32.74,119927,0
+FLCA.US,D,20231220,000000,32.81,32.8703,32.28,32.32,37468,0
+FLCA.US,D,20231221,000000,32.61,32.77,32.6,32.75,33100,0
+FLCA.US,D,20231222,000000,32.9,33.1,32.9,33.01,33198,0
+FLCA.US,D,20231226,000000,33.1,33.33,33.0729,33.33,44628,0
+FLCA.US,D,20231227,000000,33.32,33.44,33.2663,33.39,62191,0
+FLCA.US,D,20231228,000000,33.31,33.375,33.18,33.24,38730,0
+FLCA.US,D,20231229,000000,33.27,33.3299,33.155,33.24,22340,0
+FLCA.US,D,20240102,000000,32.94,33.0398,32.84,32.92,88147,0
+FLCA.US,D,20240103,000000,32.73,32.92,32.62,32.81,32552,0
+FLCA.US,D,20240104,000000,32.83,33.05,32.76,32.89,62648,0
+FLCA.US,D,20240105,000000,32.88,33.23,32.82,33,43079,0
+FLCA.US,D,20240108,000000,32.85,33.21,32.84,33.21,14705,0
+FLCA.US,D,20240109,000000,33.08,33.08,32.7919,32.94,44264,0
+FLCA.US,D,20240110,000000,32.98,33.07,32.9229,32.99,385828,0
+FLCA.US,D,20240111,000000,33.03,33.03,32.475,32.79,31761,0
+FLCA.US,D,20240112,000000,33.15,33.15,32.73,32.8,41781,0
+FLCA.US,D,20240116,000000,32.49,32.6312,32.3656,32.53,27822,0
+FLCA.US,D,20240117,000000,32.12,32.18,31.9,32.12,83027,0
+FLCA.US,D,20240118,000000,32.24,32.27,32.065,32.27,33135,0
+FLCA.US,D,20240119,000000,32.3,32.7,32.165,32.7,83545,0
+FLCA.US,D,20240122,000000,32.67,32.78,32.51,32.6,29509,0
+FLCA.US,D,20240123,000000,32.67,32.77,32.59,32.76,39697,0
+FLCA.US,D,20240124,000000,33.08,33.08,32.6056,32.65,104831,0
+FLCA.US,D,20240125,000000,32.85,32.9,32.68,32.9,50532,0
+FLCA.US,D,20240126,000000,33.03,33.03,32.85,33.02,30583,0
+FLCA.US,D,20240129,000000,32.95,33.27,32.815,33.27,23174,0
+FLCA.US,D,20240130,000000,33.12,33.35,33,33.34,121287,0
+FLCA.US,D,20240131,000000,33.325,33.405,32.8927,32.93,41022,0
+FLCA.US,D,20240201,000000,33.075,33.145,32.8609,33.08,21211,0
+FLCA.US,D,20240202,000000,32.93,32.96,32.6795,32.86,246701,0
+FLCA.US,D,20240205,000000,32.67,32.67,32.35,32.38,46433,0
+FLCA.US,D,20240206,000000,32.51,32.6988,32.45,32.65,15697,0
+FLCA.US,D,20240207,000000,32.74,32.7993,32.61,32.73,31188,0
+FLCA.US,D,20240208,000000,32.79,32.84,32.6,32.79,29358,0
+FLCA.US,D,20240209,000000,32.81,32.95,32.72,32.94,22970,0
+FLCA.US,D,20240212,000000,32.9,33.18,32.89,33.01,28940,0
+FLCA.US,D,20240213,000000,32.47,32.52,31.75,31.94,137090,0
+FLCA.US,D,20240214,000000,32.33,32.57,32.14,32.57,71068,0
+FLCA.US,D,20240215,000000,32.81,33.3,32.77,33.25,24579,0
+FLCA.US,D,20240216,000000,33.22,33.45,33.22,33.26,34025,0
+FLCA.US,D,20240220,000000,33.35,33.35,33.125,33.16,47505,0
+FLCA.US,D,20240221,000000,33.03,33.13,32.9793,33.1,30669,0
+FLCA.US,D,20240222,000000,33.34,33.47,33.3,33.41,26070,0
+FLCA.US,D,20240223,000000,33.49,33.6167,33.44,33.6,21500,0
+FLCA.US,D,20240226,000000,33.57,33.6,33.4,33.47,115164,0
+FLCA.US,D,20240227,000000,33.34,33.44,33.22,33.3465,14314,0
+FLCA.US,D,20240228,000000,33.07,33.2799,33.07,33.13,34691,0
+FLCA.US,D,20240229,000000,33.4,33.4299,33.24,33.4299,17632,0
+FLCA.US,D,20240301,000000,33.51,33.7504,33.49,33.63,20224,0
+FLCA.US,D,20240304,000000,33.56,33.66,33.4977,33.51,22972,0
+FLCA.US,D,20240305,000000,33.55,33.6865,33.5,33.54,8515,0
+FLCA.US,D,20240306,000000,33.93,33.97,33.74,33.81,17990,0
+FLCA.US,D,20240307,000000,34.1,34.3,34.1,34.23,10265,0
+FLCA.US,D,20240308,000000,34.34,34.44,34.0501,34.09,61194,0
+FLCA.US,D,20240311,000000,33.96,34.2251,33.96,34.2,28701,0
+FLCA.US,D,20240312,000000,34.19,34.33,34.17,34.32,111292,0
+FLCA.US,D,20240313,000000,34.5,34.6671,34.5,34.62,45475,0
+FLCA.US,D,20240314,000000,34.55,34.55,34.1351,34.2463,19908,0
+FLCA.US,D,20240315,000000,34.3,34.3727,34.16,34.215,30746,0
+FLCA.US,D,20240318,000000,34.44,34.44,34.14,34.19,13622,0
+FLCA.US,D,20240319,000000,34.1,34.28,34.095,34.16,10769,0
+FLCA.US,D,20240320,000000,34.15,34.64,34.15,34.62,7350,0
+FLCA.US,D,20240321,000000,34.77,34.815,34.58,34.58,13044,0
+FLCA.US,D,20240322,000000,34.51,34.56,34.2181,34.22,52480,0
+FLCA.US,D,20240325,000000,34.27,34.46,34.24,34.24,13999,0
+FLCA.US,D,20240326,000000,34.44,34.44,34.18,34.21,14676,0
+FLCA.US,D,20240327,000000,34.26,34.57,34.26,34.57,5756,0
+FLCA.US,D,20240328,000000,34.64,34.76,34.59,34.69,31997,0
+FLCA.US,D,20240401,000000,34.74,35.67,34.53,34.65,42132,0
+FLCA.US,D,20240402,000000,34.52,34.53,34.3601,34.46,25702,0
+FLCA.US,D,20240403,000000,34.52,34.75,34.52,34.58,13192,0
+FLCA.US,D,20240404,000000,34.93,34.93,34.4108,34.52,15002,0
+FLCA.US,D,20240405,000000,34.45,34.8299,34.34,34.76,10835,0
+FLCA.US,D,20240408,000000,34.77,34.79,34.58,34.7405,9292,0
+FLCA.US,D,20240409,000000,34.85,34.87,34.5678,34.87,8400,0
+FLCA.US,D,20240410,000000,34.355,34.515,34.255,34.34,10195,0
+FLCA.US,D,20240411,000000,34.43,34.43,33.98,34.22,22818,0
+FLCA.US,D,20240412,000000,34.2,34.22,33.575,33.64,17925,0
+FLCA.US,D,20240415,000000,33.95,33.95,33.34,33.39,16761,0
+FLCA.US,D,20240416,000000,33.27,33.3128,33,33.2,12309,0
+FLCA.US,D,20240417,000000,33.3,33.495,33.065,33.29,12528,0
+FLCA.US,D,20240418,000000,33.42,33.6099,33.22,33.38,7914,0
+FLCA.US,D,20240419,000000,33.47,33.7315,33.47,33.66,10193,0
+FLCA.US,D,20240422,000000,33.77,33.99,33.62,33.85,7940,0
+FLCA.US,D,20240423,000000,33.91,34.24,33.86,34.14,22929,0
+FLCA.US,D,20240424,000000,34.07,34.07,33.69,33.87,11947,0
+FLCA.US,D,20240425,000000,33.52,34.015,33.48,33.92,12027,0
+FLCA.US,D,20240426,000000,34.04,34.11,33.905,34.07,11448,0
+FLCA.US,D,20240429,000000,34.15,34.185,33.98,34.07,16534,0
+FLCA.US,D,20240430,000000,33.775,33.775,33.4769,33.4769,17792,0
+FLCA.US,D,20240501,000000,33.5,33.855,33.3,33.48,22283,0
+FLCA.US,D,20240502,000000,33.74,33.9,33.5756,33.84,13076,0
+FLCA.US,D,20240503,000000,33.905,34.03,33.8755,34.03,7673,0
+FLCA.US,D,20240506,000000,34.34,34.5899,34.2388,34.5426,10637,0
+FLCA.US,D,20240507,000000,34.66,34.66,34.35,34.473,13956,0
+FLCA.US,D,20240508,000000,34.1027,34.3386,34.1027,34.3386,11526,0
+FLCA.US,D,20240509,000000,34.6392,34.7299,34.635,34.65,5810,0
+FLCA.US,D,20240510,000000,34.82,34.85,34.5586,34.6,12536,0
+FLCA.US,D,20240513,000000,34.68,34.7166,34.4216,34.4755,5563,0
+FLCA.US,D,20240514,000000,34.63,34.63,34.3603,34.465,10599,0
+FLCA.US,D,20240515,000000,34.5101,34.7119,34.495,34.6351,37741,0
+FLCA.US,D,20240516,000000,34.58,34.72,34.58,34.6685,7507,0
+FLCA.US,D,20240517,000000,34.8187,34.9112,34.768,34.9112,5865,0
+FLCA.US,D,20240520,000000,34.92,35.0599,34.9094,34.98,7281,0
+FLCA.US,D,20240521,000000,34.87,34.9681,34.72,34.835,9750,0
+FLCA.US,D,20240522,000000,34.64,34.81,34.49,34.55,11362,0
+FLCA.US,D,20240523,000000,34.77,34.77,34.14,34.2998,23786,0
+FLCA.US,D,20240524,000000,34.535,34.7,34.535,34.6097,8496,0
+FLCA.US,D,20240528,000000,34.56,34.65,34.45,34.5297,11841,0
+FLCA.US,D,20240529,000000,34.2,34.2,33.77,33.81,26207,0
+FLCA.US,D,20240530,000000,33.99,34.2718,33.99,34.1748,7121,0
+FLCA.US,D,20240531,000000,34.43,34.67,34.16,34.67,69281,0
+FLCA.US,D,20240603,000000,34.52,34.7645,34.205,34.3841,25776,0
+FLCA.US,D,20240604,000000,34.11,34.14,33.835,34.1164,175454,0
+FLCA.US,D,20240605,000000,34.23,34.29,34.13,34.2723,15686,0
+FLCA.US,D,20240606,000000,34.19,34.4141,34.19,34.4101,13569,0
+FLCA.US,D,20240607,000000,34.03,34.21,33.9,33.9,10902,0
+FLCA.US,D,20240610,000000,33.9,34.04,33.835,34.02,11487,0
+FLCA.US,D,20240611,000000,33.81,33.81,33.6,33.7098,8149,0
+FLCA.US,D,20240612,000000,34.27,34.27,33.79,33.8754,21464,0
+FLCA.US,D,20240613,000000,33.66,33.66,33.35,33.38,16463,0
+FLCA.US,D,20240614,000000,33.21,33.3659,33.0101,33.3659,18227,0
+FLCA.US,D,20240617,000000,33.17,33.32,33.07,33.2986,13967,0
+FLCA.US,D,20240618,000000,33.45,33.4707,33.2752,33.355,38200,0
+FLCA.US,D,20240620,000000,33.3915,33.48,33.23,33.3886,17379,0
+FLCA.US,D,20240621,000000,32.89,33,32.89,32.9766,43742,0
+FLCA.US,D,20240624,000000,33.18,33.53,33.18,33.53,29092,0
+FLCA.US,D,20240625,000000,33.44,33.53,33.2925,33.5086,42649,0
+FLCA.US,D,20240626,000000,33.18,33.31,33.1701,33.31,6473,0
+FLCA.US,D,20240627,000000,33.42,33.62,33.42,33.5734,9914,0
+FLCA.US,D,20240628,000000,33.74,33.77,33.43,33.4858,23427,0
+FLCA.US,D,20240701,000000,33.63,33.67,33.29,33.29,11269,0
+FLCA.US,D,20240702,000000,33.42,33.73,33.38,33.72,116167,0
+FLCA.US,D,20240703,000000,33.95,34.2991,33.95,34.1288,7637,0
+FLCA.US,D,20240705,000000,34.39,34.39,33.97,33.9841,14610,0
+FLCA.US,D,20240708,000000,34.01,34.0999,33.83,34.0054,13537,0
+FLCA.US,D,20240709,000000,33.98,34.1399,33.905,33.94,9956,0
+FLCA.US,D,20240710,000000,34.15,34.48,34.15,34.4785,13862,0
+FLCA.US,D,20240711,000000,34.54,34.7699,34.54,34.69,48063,0
+FLCA.US,D,20240712,000000,34.91,35.0299,34.78,34.91,146096,0
+FLCA.US,D,20240715,000000,34.91,35.0396,34.74,34.9,9657,0
+FLCA.US,D,20240716,000000,35.0199,35.2738,34.85,35.24,459593,0
+FLCA.US,D,20240717,000000,35.11,35.2515,34.93,35.01,18355,0
+FLCA.US,D,20240718,000000,35.1,35.1835,34.69,34.82,7822,0
+FLCA.US,D,20240719,000000,34.59,34.84,34.59,34.7604,7848,0
+FLCA.US,D,20240722,000000,34.86,34.98,34.7434,34.9446,7287,0
+FLCA.US,D,20240723,000000,34.88,34.8884,34.77,34.87,9497,0
+FLCA.US,D,20240724,000000,34.74,34.87,34.38,34.38,28656,0
+FLCA.US,D,20240725,000000,34.17,34.5351,34.17,34.4,12730,0
+FLCA.US,D,20240726,000000,34.59,34.76,34.47,34.61,11203,0
+FLCA.US,D,20240729,000000,34.69,34.69,34.38,34.5612,7020,0
+FLCA.US,D,20240730,000000,34.655,34.7957,34.61,34.65,9502,0
+FLCA.US,D,20240731,000000,34.98,35.35,34.96,35.1804,9883,0
+FLCA.US,D,20240801,000000,35.1635,35.1635,34.26,34.4222,20257,0
+FLCA.US,D,20240802,000000,33.99,33.99,33.3131,33.68,16327,0
+FLCA.US,D,20240805,000000,32.32,33.07,32.08,32.9717,40780,0
+FLCA.US,D,20240806,000000,33.06,33.64,33.06,33.5193,13195,0
+FLCA.US,D,20240807,000000,34.1699,34.1699,33.49,33.5311,7366,0
+FLCA.US,D,20240808,000000,33.74,34.13,33.725,34.13,18095,0
+FLCA.US,D,20240809,000000,34.17,34.2999,34.06,34.15,8548,0
+FLCA.US,D,20240812,000000,34.35,34.435,34.22,34.32,14365,0
+FLCA.US,D,20240813,000000,34.38,34.81,34.38,34.81,8229,0
+FLCA.US,D,20240814,000000,34.75,34.9706,34.75,34.9706,7796,0
+FLCA.US,D,20240815,000000,35.28,35.5399,35.255,35.3844,10455,0
+FLCA.US,D,20240816,000000,35.35,35.54,35.35,35.5213,6492,0
+FLCA.US,D,20240819,000000,35.62,35.85,35.58,35.705,8170,0
+FLCA.US,D,20240820,000000,35.725,35.765,35.52,35.6264,7909,0
+FLCA.US,D,20240821,000000,35.87,35.955,35.7612,35.86,9823,0
+FLCA.US,D,20240822,000000,35.86,35.86,35.6137,35.6974,7282,0
+FLCA.US,D,20240823,000000,36.09,36.47,36.09,36.3236,4508,0
+FLCA.US,D,20240826,000000,36.51,36.65,36.45,36.485,7980,0
+FLCA.US,D,20240827,000000,36.4,36.56,36.4,36.47,3432,0
+FLCA.US,D,20240828,000000,36.38,36.4378,36.179,36.286,13986,0
+FLCA.US,D,20240829,000000,36.46,36.69,36.38,36.4424,11987,0
+FLCA.US,D,20240830,000000,36.51,36.6949,36.371,36.6949,4345,0
+FLCA.US,D,20240903,000000,36.4,36.4,36.02,36.115,26739,0
+FLCA.US,D,20240904,000000,36.24,36.35,36.1403,36.2217,35643,0
+FLCA.US,D,20240905,000000,36.35,36.38,36.1207,36.1207,4957,0
+FLCA.US,D,20240906,000000,36.36,36.36,35.53,35.7169,8214,0
+FLCA.US,D,20240909,000000,35.94,36.26,35.93,36.1385,22368,0
+FLCA.US,D,20240910,000000,36.17,36.17,35.67,35.9273,29346,0
+FLCA.US,D,20240911,000000,36.05,36.3523,35.65,36.3523,7439,0
+FLCA.US,D,20240912,000000,36.53,36.67,36.295,36.67,13429,0
+FLCA.US,D,20240913,000000,36.84,36.8699,36.7,36.7609,5188,0
+FLCA.US,D,20240916,000000,36.8487,37.025,36.78,37.0249,13027,0
+FLCA.US,D,20240917,000000,37.08,37.15,36.88,36.89,24696,0
+FLCA.US,D,20240918,000000,36.87,37.1301,36.7403,36.7403,11415,0
+FLCA.US,D,20240919,000000,37.37,37.37,37.165,37.27,13350,0
+FLCA.US,D,20240920,000000,37.28,37.39,37.03,37.33,16121,0
+FLCA.US,D,20240923,000000,37.45,37.5689,37.365,37.48,23019,0
+FLCA.US,D,20240924,000000,37.72,37.85,37.6159,37.7463,12958,0
+FLCA.US,D,20240925,000000,37.81,37.82,37.47,37.52,13901,0
+FLCA.US,D,20240926,000000,37.73,37.85,37.7,37.7515,6193,0
+FLCA.US,D,20240927,000000,37.82,37.89,37.55,37.5913,8157,0
+FLCA.US,D,20240930,000000,37.5164,37.6465,37.4,37.6465,5520,0
+FLCA.US,D,20241001,000000,37.6,37.8186,37.5,37.7472,8403,0
+FLCA.US,D,20241002,000000,37.7523,37.885,37.58,37.7034,12136,0
+FLCA.US,D,20241003,000000,37.54,37.54,37.3309,37.39,18779,0
+FLCA.US,D,20241004,000000,37.65,37.74,37.545,37.7216,6124,0
+FLCA.US,D,20241007,000000,37.68,37.75,37.51,37.51,4550,0
+FLCA.US,D,20241008,000000,37.43,37.43,37.25,37.41,7724,0
+FLCA.US,D,20241009,000000,37.28,37.5599,37.28,37.5036,233882,0
+FLCA.US,D,20241010,000000,37.4,37.5728,37.3801,37.5728,9692,0
+FLCA.US,D,20241011,000000,37.52,37.8899,37.52,37.76,12183,0
+FLCA.US,D,20241014,000000,37.68,37.8084,37.6615,37.7304,7566,0
+FLCA.US,D,20241015,000000,37.58,37.6894,37.4971,37.6082,61313,0
+FLCA.US,D,20241016,000000,37.79,37.94,37.7212,37.87,8702,0
+FLCA.US,D,20241017,000000,37.95,38.11,37.91,37.95,16654,0
+FLCA.US,D,20241018,000000,38.04,38.22,37.95,38.1675,10668,0
+FLCA.US,D,20241021,000000,38.06,38.2551,37.79,37.9042,5710,0
+FLCA.US,D,20241022,000000,37.77,37.9337,37.6668,37.9337,6032,0
+FLCA.US,D,20241023,000000,37.71,37.94,37.51,37.6698,5965,0
+FLCA.US,D,20241024,000000,37.71,37.71,37.3101,37.52,10975,0
+FLCA.US,D,20241025,000000,37.72,37.72,37.25,37.26,7604,0
+FLCA.US,D,20241028,000000,37.271,37.6018,37.27,37.5696,5640,0
+FLCA.US,D,20241029,000000,37.59,37.6688,37.3,37.4612,6271,0
+FLCA.US,D,20241030,000000,37.22,37.5231,37.22,37.4243,5706,0
+FLCA.US,D,20241031,000000,37.2,37.2,36.78,36.9099,6658,0
+FLCA.US,D,20241101,000000,37.1013,37.22,36.8601,36.995,20383,0
+FLCA.US,D,20241104,000000,37.14,37.3699,37.0056,37.06,37129,0
+FLCA.US,D,20241105,000000,37.3,37.5599,37.2684,37.535,6861,0
+FLCA.US,D,20241106,000000,37.38,37.7755,37.21,37.6732,8099,0
+FLCA.US,D,20241107,000000,37.98,38.38,37.98,38.23,24493,0
+FLCA.US,D,20241108,000000,37.98,38.1,37.8,37.9903,19486,0
+FLCA.US,D,20241111,000000,38.1763,38.33,38.06,38.1045,10597,0
+FLCA.US,D,20241112,000000,38.495,38.495,38.23,38.3797,8997,0
+FLCA.US,D,20241113,000000,38.23,38.4399,38.218,38.34,10127,0
+FLCA.US,D,20241114,000000,38.55,38.63,38.3076,38.3167,9329,0
+FLCA.US,D,20241115,000000,38.2327,38.2327,37.81,37.89,9831,0
+FLCA.US,D,20241118,000000,38,38.3489,38,38.25,21701,0
+FLCA.US,D,20241119,000000,38.19,38.51,38.1,38.51,36267,0
+FLCA.US,D,20241120,000000,38.325,38.43,38.1731,38.43,60932,0
+FLCA.US,D,20241121,000000,38.625,39.0691,38.58,39.05,59445,0
+FLCA.US,D,20241122,000000,39.05,39.1453,38.9888,39.0931,103485,0
+FLCA.US,D,20241125,000000,39.225,39.2899,38.9601,38.97,21159,0
+FLCA.US,D,20241126,000000,38.5613,38.89,38.5613,38.85,39812,0
+FLCA.US,D,20241127,000000,39,39.13,38.94,39.1016,38637,0
+FLCA.US,D,20241129,000000,39.11,39.37,39.1,39.37,13345,0
+FLCA.US,D,20241202,000000,39.45,39.45,38.9255,39.1925,14177,0
+FLCA.US,D,20241203,000000,39.2445,39.33,39.0176,39.13,31806,0
+FLCA.US,D,20241204,000000,39.21,39.32,39.0356,39.125,18419,0
+FLCA.US,D,20241205,000000,39.2356,39.3456,39.1546,39.3218,12325,0
+FLCA.US,D,20241206,000000,39.3235,39.33,38.9401,39.08,7303,0
+FLCA.US,D,20241209,000000,39.2343,39.37,38.7853,38.8204,12078,0
+FLCA.US,D,20241210,000000,38.745,38.88,38.6,38.71,10231,0
+FLCA.US,D,20241211,000000,38.861,38.97,38.8,38.9583,6874,0
+FLCA.US,D,20241212,000000,38.661,38.85,38.36,38.36,13757,0
+FLCA.US,D,20241213,000000,38.4,38.4,38.18,38.18,18735,0
+FLCA.US,D,20241216,000000,38.145,38.22,38.01,38.01,22574,0
+FLCA.US,D,20241217,000000,37.852,37.9334,37.76,37.81,15952,0
+FLCA.US,D,20241218,000000,37.8436,37.8436,36.64,36.7,17154,0
+FLCA.US,D,20241219,000000,36.989,36.989,36.57,36.57,23193,0
+FLCA.US,D,20241220,000000,35.9905,36.5747,35.69,36.34,16599,0
+FLCA.US,D,20241223,000000,36.2727,36.58,36.0261,36.58,16826,0
+FLCA.US,D,20241224,000000,36.49,36.68,36.4823,36.6125,4996,0
+FLCA.US,D,20241226,000000,36.605,36.7199,36.55,36.6802,7332,0
+FLCA.US,D,20241227,000000,36.67,36.72,36.3398,36.49,14619,0
+FLCA.US,D,20241230,000000,36.1112,36.5689,36.1,36.47,13097,0
+FLCA.US,D,20241231,000000,36.4797,36.6,36.395,36.6,6780,0
+FLCA.US,D,20250102,000000,36.7243,36.79,36.5019,36.75,55329,0
+FLCA.US,D,20250103,000000,36.76,36.868,36.7,36.86,18021,0
+FLCA.US,D,20250106,000000,37.37,37.37,37.04,37.0602,38473,0
+FLCA.US,D,20250107,000000,37.29,37.34,36.79,36.8888,39504,0
+FLCA.US,D,20250108,000000,36.74,37.1163,36.73,37.06,118270,0
+FLCA.US,D,20250110,000000,36.83,36.83,36.3855,36.49,13493,0
+FLCA.US,D,20250113,000000,36.345,36.35,36.23,36.31,11656,0
+FLCA.US,D,20250114,000000,36.4116,36.4714,36.221,36.42,9034,0
+FLCA.US,D,20250115,000000,36.98,36.99,36.6901,36.86,106361,0
+FLCA.US,D,20250116,000000,36.86,36.9,36.705,36.73,20258,0
+FLCA.US,D,20250117,000000,36.935,37.13,36.91,36.98,13296,0
+FLCA.US,D,20250121,000000,37.39,37.5864,37.18,37.56,59792,0
+FLCA.US,D,20250122,000000,37.487,37.5551,37.41,37.41,16027,0
+FLCA.US,D,20250123,000000,37.49,37.739,37.48,37.6198,14292,0
+FLCA.US,D,20250124,000000,37.7495,37.88,37.7,37.85,14831,0
+FLCA.US,D,20250127,000000,37.4945,37.68,37.32,37.68,77072,0
+FLCA.US,D,20250128,000000,37.66,37.81,37.5501,37.81,15990,0
+FLCA.US,D,20250129,000000,37.8,37.8391,37.575,37.79,9885,0
+FLCA.US,D,20250130,000000,38.085,38.42,38.085,38.14,21625,0
+FLCA.US,D,20250131,000000,38.0281,38.35,37.64,37.655,373967,0
+FLCA.US,D,20250203,000000,36.37,37.195,36.37,37.02,52808,0
+FLCA.US,D,20250204,000000,37.5765,37.8793,37.57,37.72,30004,0
+FLCA.US,D,20250205,000000,37.85,38.07,37.7725,38.07,20051,0
+FLCA.US,D,20250206,000000,38.09,38.22,37.8868,38.22,8883,0
+FLCA.US,D,20250207,000000,38.1199,38.18,37.87,38.015,11535,0
+FLCA.US,D,20250210,000000,38.334,38.38,38.2,38.3011,41117,0
+FLCA.US,D,20250211,000000,38.2,38.5,38.0951,38.3709,20219,0
+FLCA.US,D,20250212,000000,38.1,38.3594,38.0105,38.23,13357,0
+FLCA.US,D,20250213,000000,38.38,38.7226,38.3,38.7226,8913,0
+FLCA.US,D,20250214,000000,38.879,38.879,38.42,38.42,11605,0
+FLCA.US,D,20250218,000000,38.43,38.73,38.29,38.7073,126739,0
+FLCA.US,D,20250219,000000,38.57,38.57,38.2601,38.51,18204,0
+FLCA.US,D,20250220,000000,38.59,38.63,38.39,38.56,14421,0
+FLCA.US,D,20250221,000000,38.431,38.431,37.8629,37.865,25744,0
+FLCA.US,D,20250224,000000,37.91,38.05,37.7028,37.72,16071,0
+FLCA.US,D,20250225,000000,37.9096,37.96,37.44,37.78,17572,0
+FLCA.US,D,20250226,000000,37.8,37.9709,37.6209,37.8011,17030,0
+FLCA.US,D,20250227,000000,37.75,37.77,37.33,37.33,16502,0
+FLCA.US,D,20250228,000000,37.29,37.72,37.27,37.72,44497,0
+FLCA.US,D,20250303,000000,38.1699,38.1699,36.9,37.05,16175,0
+FLCA.US,D,20250304,000000,36.2973,36.73,36.11,36.46,16420,0
+FLCA.US,D,20250305,000000,36.8499,37.25,36.6,37.13,22645,0
+FLCA.US,D,20250306,000000,36.9092,37.225,36.71,36.85,21811,0
+FLCA.US,D,20250307,000000,36.86,37.0395,36.4491,36.97,21063,0
+FLCA.US,D,20250310,000000,36.45,36.4999,35.9964,36.12,18435,0
+FLCA.US,D,20250311,000000,35.96,36.51,35.692,36.04,18584,0
+FLCA.US,D,20250312,000000,35.88,36.495,35.88,36.27,157710,0
+FLCA.US,D,20250313,000000,36.27,36.27,35.68,35.77,10926,0
+FLCA.US,D,20250314,000000,36.26,36.57,36.13,36.57,12123,0
+FLCA.US,D,20250317,000000,36.74,37.13,36.59,37.05,13239,0
+FLCA.US,D,20250318,000000,36.7862,37.06,36.6859,36.88,14576,0
+FLCA.US,D,20250319,000000,37.14,37.4625,36.98,37.29,15310,0
+FLCA.US,D,20250320,000000,37.2285,37.6661,37.2285,37.4052,10104,0
+FLCA.US,D,20250321,000000,37.065,37.31,36.9001,37.235,6776,0
+FLCA.US,D,20250324,000000,37.67,37.9702,37.56,37.82,16592,0
+FLCA.US,D,20250325,000000,38.06,38.1,37.9,37.94,13069,0
+FLCA.US,D,20250326,000000,38.1,38.1,37.61,37.7467,9285,0
+FLCA.US,D,20250327,000000,37.47,37.74,37.47,37.62,9512,0
+FLCA.US,D,20250328,000000,37.375,37.375,37,37,6461,0
+FLCA.US,D,20250331,000000,36.69,37.269,36.685,37.2141,11009,0
+FLCA.US,D,20250401,000000,36.995,37.62,36.995,37.5748,32366,0
+FLCA.US,D,20250402,000000,37.4699,37.9551,37.41,37.9551,15625,0
+FLCA.US,D,20250403,000000,37.505,37.68,36.93,37.09,15489,0
+FLCA.US,D,20250404,000000,36,36.11,34.995,35.06,27128,0
+FLCA.US,D,20250407,000000,34,35.06,33.59,34.5388,67746,0
+FLCA.US,D,20250408,000000,35.18,35.6,33.78,33.9,56301,0
+FLCA.US,D,20250409,000000,33.89,36.23,33.7786,36.21,45376,0
+FLCA.US,D,20250410,000000,35.2176,35.63,34.71,35.34,23802,0
+FLCA.US,D,20250411,000000,35.51,36.44,35.49,36.3,11081,0
+FLCA.US,D,20250414,000000,36.69,36.975,36.6255,36.79,20343,0
+FLCA.US,D,20250415,000000,36.9017,37.2105,36.74,36.9,37868,0
+FLCA.US,D,20250416,000000,37.3,37.315,36.7413,37.13,75347,0
+FLCA.US,D,20250417,000000,37.2777,37.59,37.155,37.35,15185,0
+FLCA.US,D,20250421,000000,37.4498,37.73,36.835,37.12,18523,0
+FLCA.US,D,20250422,000000,37.565,37.83,37.54,37.7,20402,0
+FLCA.US,D,20250423,000000,38.04,38.205,37.725,37.77,7063,0
+FLCA.US,D,20250424,000000,38.01,38.284,37.945,38.284,5766,0
+FLCA.US,D,20250425,000000,38.31,38.3886,38.14,38.26,13434,0
+FLCA.US,D,20250428,000000,38.25,38.62,38.25,38.5806,29113,0
+FLCA.US,D,20250429,000000,38.5693,38.7399,38.48,38.66,29108,0
+FLCA.US,D,20250430,000000,38.5,38.685,38.16,38.68,12225,0
+FLCA.US,D,20250501,000000,38.59,38.83,38.51,38.54,10161,0
+FLCA.US,D,20250502,000000,39,39.09,38.76,39.06,99852,0
+FLCA.US,D,20250505,000000,38.94,39.12,38.7702,38.934,9094,0
+FLCA.US,D,20250506,000000,39.05,39.06,38.78,38.98,25727,0
+FLCA.US,D,20250507,000000,39.0765,39.2196,39,39.11,44529,0
+FLCA.US,D,20250508,000000,39,39.11,38.87,38.88,9882,0
+FLCA.US,D,20250509,000000,39.07,39.08,38.83,38.98,9581,0
+FLCA.US,D,20250512,000000,39.25,39.59,39.04,39.14,10919,0
+FLCA.US,D,20250513,000000,39.28,39.4999,39.22,39.38,28174,0
+FLCA.US,D,20250514,000000,39.41,39.55,39.32,39.51,25290,0
+FLCA.US,D,20250515,000000,39.5,39.88,39.5,39.88,31167,0
+FLCA.US,D,20250516,000000,39.865,39.99,39.81,39.92,9640,0
+FLCA.US,D,20250519,000000,39.845,40.05,39.73,40.01,15711,0
+FLCA.US,D,20250520,000000,40.165,40.21,40,40.15,43160,0
+FLCA.US,D,20250521,000000,40.185,40.185,39.93,39.95,9140,0
+FLCA.US,D,20250522,000000,39.9591,40.1683,39.885,40.01,9118,0
+FLCA.US,D,20250523,000000,40.155,40.52,40.08,40.37,10648,0
+FLCA.US,D,20250527,000000,40.855,40.91,40.66,40.69,10687,0
+FLCA.US,D,20250528,000000,40.78,40.85,40.6796,40.6796,14782,0
+FLCA.US,D,20250529,000000,40.69,40.733,40.52,40.6504,9156,0
+FLCA.US,D,20250530,000000,40.66,40.8981,40.54,40.8981,8550,0
+FLCA.US,D,20250602,000000,40.9899,41.27,40.88,41.245,13596,0
+FLCA.US,D,20250603,000000,41.2,41.32,41.07,41.21,22478,0
+FLCA.US,D,20250604,000000,41.33,41.34,41.1,41.1,16759,0
+FLCA.US,D,20250605,000000,41.2894,41.32,41.11,41.11,10225,0
+FLCA.US,D,20250606,000000,41.36,41.36,41.2,41.2,7654,0
+FLCA.US,D,20250609,000000,41.0653,41.34,41.0653,41.11,20950,0
+FLCA.US,D,20250610,000000,41.17,41.275,41.17,41.26,6026,0
+FLCA.US,D,20250611,000000,41.405,41.59,41.34,41.445,10521,0
+FLCA.US,D,20250612,000000,41.595,41.72,41.595,41.72,6805,0
+FLCA.US,D,20250613,000000,41.5,41.78,41.38,41.64,18349,0
+FLCA.US,D,20250616,000000,41.91,42.21,41.7777,41.83,37141,0
+FLCA.US,D,20250617,000000,41.8099,41.86,41.46,41.55,13679,0
+FLCA.US,D,20250618,000000,41.628406,41.6497,41.4,41.44,11193,0
+FLCA.US,D,20250620,000000,41.2677,41.2677,40.79,40.8,26073,0
+FLCA.US,D,20250623,000000,40.785,41.04,40.64,40.9705,7483,0
+FLCA.US,D,20250624,000000,41.09,41.4199,41.09,41.26,17776,0
+FLCA.US,D,20250625,000000,41.0722,41.33,40.85,40.92,14739,0
+FLCA.US,D,20250626,000000,41.21,41.56,41.161,41.4838,20521,0
+FLCA.US,D,20250627,000000,41.52,41.59,41.04,41.22,17907,0
+FLCA.US,D,20250630,000000,41.449,41.75,41.24,41.75,10910,0
+FLCA.US,D,20250701,000000,41.79,41.8399,41.5441,41.75,17562,0
+FLCA.US,D,20250702,000000,41.585,41.78,41.585,41.77,18307,0
+FLCA.US,D,20250703,000000,42.03,42.1295,41.99,42.12,10839,0
+FLCA.US,D,20250707,000000,41.917,42.02,41.645,41.77,30906,0
+FLCA.US,D,20250708,000000,41.7698,41.89,41.52,41.53,7211,0
+FLCA.US,D,20250709,000000,41.5986,41.76,41.52,41.6182,6713,0
+FLCA.US,D,20250710,000000,41.5993,41.9299,41.5993,41.86,7259,0
+FLCA.US,D,20250711,000000,41.69,41.78,41.58,41.63,31137,0
+FLCA.US,D,20250714,000000,41.715,41.94,41.715,41.94,7105,0
+FLCA.US,D,20250715,000000,41.86,41.86,41.54,41.59,14450,0
+FLCA.US,D,20250716,000000,41.61,41.92,41.4857,41.92,36124,0
+FLCA.US,D,20250717,000000,41.931,42.25,41.8701,42.16,23247,0
+FLCA.US,D,20250718,000000,42.24,42.31,42.1,42.12,11314,0
+FLCA.US,D,20250721,000000,42.2484,42.3695,42.17,42.18,11895,0
+FLCA.US,D,20250722,000000,42.26,42.53,42.12,42.44,6114,0
+FLCA.US,D,20250723,000000,42.5596,42.6027,42.4101,42.5534,7690,0
+FLCA.US,D,20250724,000000,42.47,42.58,42.3807,42.39,9792,0
+FLCA.US,D,20250725,000000,42.225,42.45,42.18,42.3797,9142,0
+FLCA.US,D,20250728,000000,42.253,42.43,42.0901,42.16,8137,0
+FLCA.US,D,20250729,000000,42.1861,42.29,42.03,42.19,15310,0
+FLCA.US,D,20250730,000000,42.1479,42.23,41.708,41.82,8805,0
+FLCA.US,D,20250731,000000,41.83,41.83,41.57,41.5758,23989,0
+FLCA.US,D,20250801,000000,41.5,41.5,41.15,41.39,19184,0
+FLCA.US,D,20250804,000000,41.81,42.05,41.48,41.98,19256,0
+FLCA.US,D,20250805,000000,42.12,42.2644,41.8,42.2644,16709,0
+FLCA.US,D,20250806,000000,43.07,43.14,42.9772,43.0667,11775,0
+FLCA.US,D,20250807,000000,43.08,43.17,42.5833,42.6659,14868,0
+FLCA.US,D,20250808,000000,42.79,42.83,42.59,42.59,12588,0
+FLCA.US,D,20250811,000000,42.64,42.68,42.54,42.6,18510,0
+FLCA.US,D,20250812,000000,42.57,42.8127,42.57,42.7379,32834,0
+FLCA.US,D,20250813,000000,42.98,43.02,42.85,42.8651,11467,0
+FLCA.US,D,20250814,000000,42.585,42.64,42.4001,42.5302,12199,0
+FLCA.US,D,20250815,000000,42.63,42.71,42.44,42.54,17274,0
+FLCA.US,D,20250818,000000,42.4999,42.65,42.38,42.529,12572,0
+FLCA.US,D,20250819,000000,42.51,42.58,42.3448,42.3448,10974,0
+FLCA.US,D,20250820,000000,42.517,42.517,42.3812,42.4164,18396,0
+FLCA.US,D,20250821,000000,42.33,42.515,42.26,42.49,10697,0
+FLCA.US,D,20250822,000000,42.7,43.25,42.47,43.07,15764,0
+FLCA.US,D,20250825,000000,43.0147,43.0147,42.71,42.72,8701,0
+FLCA.US,D,20250826,000000,42.8505,43.1215,42.8505,43.1215,6343,0
+FLCA.US,D,20250827,000000,43.25,43.5635,43.02,43.46,8691,0
+FLCA.US,D,20250828,000000,43.5078,43.65,43.43,43.6039,12968,0
+FLCA.US,D,20250829,000000,43.73,43.98,43.47,43.9126,10559,0
+FLCA.US,D,20250902,000000,43.72,43.82,43.5,43.7371,13921,0
+FLCA.US,D,20250903,000000,43.9,43.96,43.76,43.89,10705,0
+FLCA.US,D,20250904,000000,43.945,44.135,43.78,44.1265,6118,0
+FLCA.US,D,20250905,000000,44.3401,44.41,43.955,44.09,28035,0
+FLCA.US,D,20250908,000000,44.33,44.34,44.02,44.2935,12876,0
+FLCA.US,D,20250909,000000,44.3498,44.37,44.1511,44.1623,12846,0
+FLCA.US,D,20250910,000000,44.345,44.425,44.19,44.28,14747,0
+FLCA.US,D,20250911,000000,44.376,44.76,44.376,44.71,10826,0
+FLCA.US,D,20250912,000000,44.65,44.66,44.43,44.51,14145,0
+FLCA.US,D,20250915,000000,44.51,44.92,44.48,44.92,19496,0
+FLCA.US,D,20250916,000000,44.9299,44.98,44.76,44.93,27343,0
+FLCA.US,D,20250917,000000,45.005,45.1599,44.78,44.938,204881,0
+FLCA.US,D,20250918,000000,44.885,45.24,44.76,45.11,189359,0
+FLCA.US,D,20250919,000000,45.245,45.62,45.11,45.46,119518,0
+FLCA.US,D,20250922,000000,45.62,45.68,45.28,45.6717,11450,0
+FLCA.US,D,20250923,000000,45.695,45.88,45.34,45.36,17145,0
+FLCA.US,D,20250924,000000,45.4381,45.4626,45.05,45.13,20482,0
+FLCA.US,D,20250925,000000,44.9,44.97,44.68,44.8547,7048,0
+FLCA.US,D,20250926,000000,45.035,45.05,44.8312,44.8582,28785,0
+FLCA.US,D,20250929,000000,45.21,45.36,45.0534,45.28,20049,0
+FLCA.US,D,20250930,000000,45.295,45.4027,44.99,45.4027,24890,0
+FLCA.US,D,20251001,000000,45.61,45.63,45.38,45.38,14797,0
+FLCA.US,D,20251002,000000,45.42,45.53,45.0899,45.46,28604,0
+FLCA.US,D,20251003,000000,45.765,46.01,45.61,46.01,9397,0
+FLCA.US,D,20251006,000000,46.15,46.3472,45.94,46.06,80334,0
+FLCA.US,D,20251007,000000,46.05,46.13,45.6401,45.79,12056,0
+FLCA.US,D,20251008,000000,45.9,45.9425,45.6401,45.9425,9091,0
+FLCA.US,D,20251009,000000,45.805,46.08,45.274,45.34,9820,0
+FLCA.US,D,20251010,000000,45.44,45.5399,44.69,44.71,26856,0
+FLCA.US,D,20251013,000000,45.32,45.57,45.14,45.39,13756,0
+FLCA.US,D,20251014,000000,44.6565,45.56,44.6565,45.34,32949,0
+FLCA.US,D,20251015,000000,45.85,45.98,45.44,45.73,50037,0
+FLCA.US,D,20251016,000000,45.9477,46.04,45.2974,45.4003,10970,0
+FLCA.US,D,20251017,000000,45.1691,45.2321,44.87,45.15,29765,0
+FLCA.US,D,20251020,000000,45.4709,45.57,45.29,45.4842,11738,0
+FLCA.US,D,20251021,000000,44.8736,44.99,44.77,44.77,18297,0
+FLCA.US,D,20251022,000000,44.995,45.13,44.58,45.13,38413,0
+FLCA.US,D,20251023,000000,45.47,45.49,45.305,45.4,395648,0
+FLCA.US,D,20251024,000000,45.46,45.63,45.46,45.63,13691,0
+FLCA.US,D,20251027,000000,45.74,45.74,45.28,45.59,42635,0
+FLCA.US,D,20251028,000000,45.62,46.09,45.6,46,22066,0
+FLCA.US,D,20251029,000000,45.94,45.96,45.3401,45.53,75971,0
+FLCA.US,D,20251030,000000,45.396,45.58,45.3851,45.41,18335,0
+FLCA.US,D,20251031,000000,45.47,45.53,45.23,45.42,18095,0
+FLCA.US,D,20251103,000000,45.1975,45.39,44.891,45.39,40600,0
+FLCA.US,D,20251104,000000,44.6,44.89,44.52,44.58,15127,0
+FLCA.US,D,20251105,000000,44.8482,45.1099,44.65,45,20987,0
+FLCA.US,D,20251106,000000,44.9016,44.98,44.45,44.61,34330,0
+FLCA.US,D,20251107,000000,44.44,44.89,44.17,44.89,11959,0
+FLCA.US,D,20251110,000000,45.305,45.565,45.25,45.53,33859,0
+FLCA.US,D,20251111,000000,45.6,45.77,45.48,45.74,20715,0
+FLCA.US,D,20251112,000000,45.955,46.42,45.72,46.3576,8051,0
+FLCA.US,D,20251113,000000,46.21,46.37,45.27,45.37,30259,0
+FLCA.US,D,20251114,000000,45.01,45.65,44.89,45.5665,33482,0
+FLCA.US,D,20251117,000000,45.4948,45.609,44.9398,45.09,73318,0
+FLCA.US,D,20251118,000000,45.1096,45.45,44.85,45.295,36813,0
+FLCA.US,D,20251119,000000,45.28,45.5,45.152,45.32,21308,0
+FLCA.US,D,20251120,000000,45.82,45.82,44.74,44.7796,17121,0
+FLCA.US,D,20251121,000000,44.84,45.2999,44.57,45.1813,27149,0
+FLCA.US,D,20251124,000000,45.1442,45.75,45.1442,45.74,39051,0
+FLCA.US,D,20251125,000000,45.91,46.245,45.7151,46.2257,20246,0
+FLCA.US,D,20251126,000000,46.4,46.84,46.4,46.84,7235,0
+FLCA.US,D,20251128,000000,47.1,47.32,47.0919,47.2102,8322,0
+FLCA.US,D,20251201,000000,47.0145,47.33,46.75,46.76,12335,0
+FLCA.US,D,20251202,000000,46.75,46.96,46.5253,46.7,11080,0
+FLCA.US,D,20251203,000000,46.8701,47.085,46.855,47.06,10386,0
+FLCA.US,D,20251204,000000,47.23,47.64,47.04,47.56,21993,0
+FLCA.US,D,20251205,000000,47.86,47.9,47.58,47.75,37400,0
+FLCA.US,D,20251208,000000,47.75,47.92,47.4457,47.45,56168,0
+FLCA.US,D,20251209,000000,47.5199,47.855,47.5199,47.55,19806,0
+FLCA.US,D,20251210,000000,47.51,48.2,47.5,48.19,18946,0
+FLCA.US,D,20251211,000000,48.2,48.53,48.06,48.5,16233,0
+FLCA.US,D,20251212,000000,48.59,48.64,47.938,48.32,28998,0
+FLCA.US,D,20251215,000000,48.49,48.58,48.11,48.26,44864,0
+FLCA.US,D,20251216,000000,48.35,48.35,47.895,47.96,22881,0
+FLCA.US,D,20251217,000000,48.07,48.07,47.6516,47.76,35857,0
+FLCA.US,D,20251218,000000,48.1,48.42,48.085,48.143,15468,0
+FLCA.US,D,20251219,000000,47.8,48.25,47.8,48.01,48695,0
+FLCA.US,D,20251222,000000,48.325,48.64,48.25,48.51,19141,0
+FLCA.US,D,20251223,000000,48.636,48.81,48.6201,48.7941,17586,0
+FLCA.US,D,20251224,000000,48.76,48.92,48.75,48.843,11858,0
+FLCA.US,D,20251226,000000,48.9,49.07,48.82,49.06,18702,0
+FLCA.US,D,20251229,000000,48.88,48.91,48.64,48.76,28184,0
+FLCA.US,D,20251230,000000,48.78,48.8827,48.6,48.6,16069,0
+FLCA.US,D,20251231,000000,48.6,48.68,48.28,48.3,20352,0
+FLCA.US,D,20260102,000000,48.58,48.66,48.1901,48.493,15929,0
+FLCA.US,D,20260105,000000,48.565,49,48.56,48.88,82015,0
+FLCA.US,D,20260106,000000,48.8801,48.9905,48.64,48.94,23622,0
+FLCA.US,D,20260107,000000,48.64,48.78,48.23,48.24,61711,0
+FLCA.US,D,20260108,000000,48.2,48.68,48.09,48.63,52125,0
+FLCA.US,D,20260109,000000,48.82,48.985,48.74,48.79,21214,0
+FLCA.US,D,20260112,000000,49,49.29,49,49.2559,26295,0
+FLCA.US,D,20260113,000000,49.35,49.49,49.1512,49.2,33362,0
+FLCA.US,D,20260114,000000,49.26,49.36,48.95,49.28,27988,0
+FLCA.US,D,20260115,000000,49.13,49.4992,49.13,49.44,514457,0
+FLCA.US,D,20260116,000000,49.44,49.51,49.19,49.32,58090,0
+FLCA.US,D,20260120,000000,49.32,49.4985,48.91,48.93,51804,0
+FLCA.US,D,20260121,000000,49.39,49.43,48.94,49.18,44432,0
+FLCA.US,D,20260122,000000,49.5393,49.58,49.17,49.45,30062,0
+FLCA.US,D,20260123,000000,49.5,49.93,49.5,49.84,28407,0
+FLCA.US,D,20260126,000000,50.19,50.32,49.72,49.82,69698,0
+FLCA.US,D,20260127,000000,49.9544,50.26,49.91,50.25,148307,0
+FLCA.US,D,20260128,000000,50.57,50.57,50.066,50.4,44068,0
+FLCA.US,D,20260129,000000,50.7,50.97,49.845,50.55,30662,0
+FLCA.US,D,20260130,000000,49.7301,49.92,48.2901,48.49,46843,0
+FLCA.US,D,20260202,000000,48.5527,48.8667,48.34,48.76,29694,0
+FLCA.US,D,20260203,000000,48.96,49.26,48.59,49.12,43246,0
+FLCA.US,D,20260204,000000,49.11,49.34,48.8,49.22,62775,0
+FLCA.US,D,20260205,000000,48.6755,49.06,48.41,48.46,65436,0
+FLCA.US,D,20260206,000000,49.17,49.3,49.015,49.26,36749,0
+FLCA.US,D,20260209,000000,49.62,50.37,49.59,50.37,45973,0
+FLCA.US,D,20260210,000000,50.5,50.87,50.5,50.77,26918,0
+FLCA.US,D,20260211,000000,51.105,51.3,50.2,50.59,146252,0
+FLCA.US,D,20260212,000000,50.67,50.69,49.28,49.4,78977,0
+FLCA.US,D,20260213,000000,49.49,50.19,49.34,50.19,28713,0
+FLCA.US,D,20260217,000000,49.59,50,49.1701,49.92,78426,0
+FLCA.US,D,20260218,000000,50.17,50.64,50.14,50.49,224299,0
diff --git a/daily/us/nyse etfs/1/flgb.us.txt b/daily/us/nyse etfs/1/flgb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45dd21caef7204493cee0afd48dda2b6484e18b3
--- /dev/null
+++ b/daily/us/nyse etfs/1/flgb.us.txt	
@@ -0,0 +1,1963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLGB.US,D,20180109,000000,22.506,22.5237,22.506,22.5237,238.1966317598,0
+FLGB.US,D,20180111,000000,22.642,22.642,22.642,22.642,233.0851160568,0
+FLGB.US,D,20180116,000000,22.9658,22.9707,22.9658,22.9707,527.5084205496,0
+FLGB.US,D,20180118,000000,22.9756,23.0519,22.9756,23.0519,1818.6772871274,0
+FLGB.US,D,20180123,000000,23.2984,23.2984,23.2984,23.2984,211.6167501042,0
+FLGB.US,D,20180124,000000,23.4598,23.4813,23.3326,23.3326,683.9208010614,0
+FLGB.US,D,20180130,000000,23.138,23.138,23.138,23.138,619.5157032036,0
+FLGB.US,D,20180131,000000,23.0431,23.0431,23.0304,23.0304,1049.9053253962,0
+FLGB.US,D,20180201,000000,22.9658,22.9658,22.9658,22.9658,434.478834755,0
+FLGB.US,D,20180206,000000,21.5866,21.8243,21.5601,21.8243,859.7569412446,0
+FLGB.US,D,20180207,000000,21.6785,21.7059,21.6785,21.7059,338.3823395386,0
+FLGB.US,D,20180208,000000,21.7969,21.7969,21.3048,21.3048,933.3627673678,0
+FLGB.US,D,20180209,000000,21.2872,21.2872,21.2872,21.2872,250.464269447,0
+FLGB.US,D,20180213,000000,21.5269,21.5269,21.5269,21.5269,116.5425580284,0
+FLGB.US,D,20180216,000000,22.2175,22.2175,22.0962,22.0962,351.6722803664,0
+FLGB.US,D,20180223,000000,22.0111,22.0111,22.0111,22.0111,235.129722338,0
+FLGB.US,D,20180226,000000,22.0365,22.0365,22.0365,22.0365,235.129722338,0
+FLGB.US,D,20180227,000000,21.8243,21.8243,21.8243,21.8243,235.129722338,0
+FLGB.US,D,20180228,000000,21.5005,21.5005,21.5005,21.5005,117.564861169,0
+FLGB.US,D,20180301,000000,21.3987,21.3987,21.3048,21.3048,12341.243513323,0
+FLGB.US,D,20180306,000000,21.5866,21.5866,21.5866,21.5866,116.5425580284,0
+FLGB.US,D,20180307,000000,21.5347,21.5347,21.5347,21.5347,842.3777878544,0
+FLGB.US,D,20180309,000000,21.7343,21.7343,21.7343,21.7343,235.129722338,0
+FLGB.US,D,20180315,000000,21.6296,21.6296,21.6296,21.6296,116.5425580284,0
+FLGB.US,D,20180316,000000,21.6785,21.6785,21.6276,21.6276,409.9435593806,0
+FLGB.US,D,20180326,000000,21.4741,21.4741,21.2452,21.2452,13737.709603383,0
+FLGB.US,D,20180328,000000,21.5513,21.6531,21.5171,21.5171,8604.7255344302,0
+FLGB.US,D,20180329,000000,21.6022,21.6022,21.6022,21.6022,235.129722338,0
+FLGB.US,D,20180402,000000,21.6022,21.6022,21.3381,21.3723,1114.310423254,0
+FLGB.US,D,20180403,000000,21.5601,21.5601,21.5601,21.5601,116.5425580284,0
+FLGB.US,D,20180404,000000,21.5093,21.6883,21.5093,21.6883,507.0623577376,0
+FLGB.US,D,20180405,000000,21.968,21.968,21.968,21.968,235.129722338,0
+FLGB.US,D,20180406,000000,21.968,21.968,21.9094,21.9094,299.5348201958,0
+FLGB.US,D,20180409,000000,22.1314,22.1314,22.1314,22.1314,351.6722803664,0
+FLGB.US,D,20180411,000000,22.4434,22.4532,22.4434,22.4532,7902.403276838,0
+FLGB.US,D,20180412,000000,22.4562,22.4972,22.4562,22.4972,409.9435593806,0
+FLGB.US,D,20180417,000000,22.5325,22.5325,22.5325,22.5325,156.4123805118,0
+FLGB.US,D,20180420,000000,22.5325,22.5325,22.5148,22.5237,586.8020027044,0
+FLGB.US,D,20180423,000000,22.4972,22.4972,22.4972,22.4972,116.5425580284,0
+FLGB.US,D,20180426,000000,22.6156,22.6156,22.6019,22.6019,2027.2271278098,0
+FLGB.US,D,20180427,000000,22.5833,22.5833,22.5833,22.5833,235.129722338,0
+FLGB.US,D,20180430,000000,22.5148,22.5148,22.5148,22.5148,116.5425580284,0
+FLGB.US,D,20180502,000000,22.4121,22.4121,22.3525,22.4033,1354.551661295,0
+FLGB.US,D,20180504,000000,22.2498,22.2498,22.2498,22.2498,44592.862992972,0
+FLGB.US,D,20180515,000000,22.8279,22.8279,22.8279,22.8279,673.6977696554,0
+FLGB.US,D,20180518,000000,22.9228,22.9228,22.9228,22.9228,23476.169320738,0
+FLGB.US,D,20180525,000000,22.5237,22.5237,22.51,22.51,482.5270823632,0
+FLGB.US,D,20180605,000000,22.5403,22.5579,22.5403,22.5579,1089.7751478796,0
+FLGB.US,D,20180606,000000,22.6244,22.6332,22.6244,22.6254,845.4446972762,0
+FLGB.US,D,20180608,000000,22.6929,22.6929,22.6821,22.6821,470.259444676,0
+FLGB.US,D,20180612,000000,22.7261,22.7261,22.7261,22.7261,1227.7860718606,0
+FLGB.US,D,20180614,000000,22.6841,22.6841,22.6841,22.6841,116.5425580284,0
+FLGB.US,D,20180615,000000,22.3701,22.3701,22.3701,22.3701,148.233955387,0
+FLGB.US,D,20180618,000000,22.2165,22.2175,22.2165,22.2175,608.270368657,0
+FLGB.US,D,20180619,000000,21.9436,21.9436,21.9436,21.9436,703.3445607328,0
+FLGB.US,D,20180620,000000,22.1353,22.1695,22.1255,22.1529,7128.5197994038,0
+FLGB.US,D,20180622,000000,22.4385,22.4385,22.4385,22.4385,113.4756486066,0
+FLGB.US,D,20180626,000000,21.9788,21.9788,21.9622,21.9788,2883.9171596326,0
+FLGB.US,D,20180627,000000,22.0316,22.0316,22.0316,22.0316,2977.9690485678,0
+FLGB.US,D,20180628,000000,21.9084,21.9886,21.9084,21.9886,57949.253524911,0
+FLGB.US,D,20180629,000000,22.2038,22.2165,22.2038,22.2165,4091.2571686812,0
+FLGB.US,D,20180702,000000,21.8653,21.8653,21.8653,21.8653,173.791533902,0
+FLGB.US,D,20180705,000000,22.2136,22.2136,22.1001,22.1695,10737.249885722,0
+FLGB.US,D,20180706,000000,22.1353,22.2468,22.1255,22.2468,5835.3063265448,0
+FLGB.US,D,20180709,000000,22.4385,22.4385,22.4385,22.4385,113.4756486066,0
+FLGB.US,D,20180710,000000,22.465,22.465,22.465,22.465,120.6317705908,0
+FLGB.US,D,20180711,000000,22.1089,22.1089,22.0571,22.0571,949.7196176174,0
+FLGB.US,D,20180712,000000,22.3016,22.3016,22.3016,22.3016,115.5202548878,0
+FLGB.US,D,20180713,000000,22.3153,22.3153,22.3153,22.3153,146.1893491058,0
+FLGB.US,D,20180716,000000,22.1862,22.1862,22.1862,22.1862,115.5202548878,0
+FLGB.US,D,20180717,000000,22.1255,22.1255,22.1255,22.1255,718.6791078418,0
+FLGB.US,D,20180724,000000,22.2136,22.2468,22.2136,22.2233,6311.6995900644,0
+FLGB.US,D,20180726,000000,22.1343,22.1343,22.1089,22.1089,537.7314519556,0
+FLGB.US,D,20180727,000000,22.1353,22.1353,22.1353,22.1353,113.4756486066,0
+FLGB.US,D,20180730,000000,22.2136,22.2136,22.194,22.194,514.2184797218,0
+FLGB.US,D,20180731,000000,22.4581,22.4581,22.3349,22.3349,1724.6253981922,0
+FLGB.US,D,20180801,000000,22.1089,22.1089,22.1089,22.1089,410.9658625212,0
+FLGB.US,D,20180802,000000,21.7695,21.8037,21.6912,21.8037,121706.21119157,0
+FLGB.US,D,20180803,000000,21.8702,21.9436,21.8702,21.9436,517.2853891436,0
+FLGB.US,D,20180806,000000,21.7871,21.7871,21.7871,21.7871,340.4269458198,0
+FLGB.US,D,20180807,000000,21.9436,21.9436,21.9436,21.9436,243.3081474628,0
+FLGB.US,D,20180808,000000,21.9964,21.9964,21.9964,21.9964,1351.4847518732,0
+FLGB.US,D,20180809,000000,21.969,21.969,21.9436,21.9436,529.5530268308,0
+FLGB.US,D,20180810,000000,21.6042,21.6042,21.6042,21.6042,160.5015930742,0
+FLGB.US,D,20180813,000000,21.5513,21.5513,21.4682,21.5171,634.8502503126,0
+FLGB.US,D,20180814,000000,21.4379,21.4379,21.4379,21.4379,276.021847962,0
+FLGB.US,D,20180815,000000,21.0378,21.074,21.0378,21.074,553.0659990646,0
+FLGB.US,D,20180816,000000,21.2383,21.2481,21.2227,21.2227,1322.8602639364,0
+FLGB.US,D,20180817,000000,21.3166,21.3166,21.3166,21.3166,232.0628129162,0
+FLGB.US,D,20180820,000000,21.4672,21.4731,21.4672,21.4731,1230.8529812824,0
+FLGB.US,D,20180821,000000,21.5787,21.5787,21.5787,21.5787,244.3304506034,0
+FLGB.US,D,20180822,000000,21.656,21.656,21.6462,21.6462,347.583067804,0
+FLGB.US,D,20180823,000000,21.5875,21.5875,21.4056,21.4115,1016.1693217564,0
+FLGB.US,D,20180824,000000,21.5513,21.5513,21.5513,21.5513,231.0405097756,0
+FLGB.US,D,20180827,000000,21.7098,21.8135,21.7098,21.7871,1380.10923981,0
+FLGB.US,D,20180828,000000,21.7049,21.8135,21.699,21.8037,132831.93627072,0
+FLGB.US,D,20180829,000000,21.8477,21.8477,21.8477,21.8477,115.5202548878,0
+FLGB.US,D,20180830,000000,21.7616,21.7616,21.6648,21.6648,407.8989530994,0
+FLGB.US,D,20180831,000000,21.388,21.388,21.388,21.388,323.0477924296,0
+FLGB.US,D,20180904,000000,21.2129,21.2129,21.1786,21.2129,1056.0391442398,0
+FLGB.US,D,20180905,000000,21.2481,21.2481,21.1014,21.1865,3560.6818387098,0
+FLGB.US,D,20180906,000000,21.0221,21.0564,21.0221,21.0564,343.4938552416,0
+FLGB.US,D,20180907,000000,21.0564,21.0564,21.0564,21.0564,2.0446062812,0
+FLGB.US,D,20180913,000000,21.2227,21.2227,21.2227,21.2227,136.9886208404,0
+FLGB.US,D,20180918,000000,21.3264,21.344,21.3048,21.344,3705.848884675,0
+FLGB.US,D,20180919,000000,21.4574,21.4574,21.4379,21.4379,573.5120618766,0
+FLGB.US,D,20180920,000000,21.7871,21.7871,21.7871,21.7871,131.8771051374,0
+FLGB.US,D,20180921,000000,21.7343,21.7343,21.7343,21.7343,113.4756486066,0
+FLGB.US,D,20180926,000000,21.9005,21.9005,21.9005,21.9005,113.4756486066,0
+FLGB.US,D,20180927,000000,21.9788,21.9788,21.9084,21.9084,446.7464724422,0
+FLGB.US,D,20180928,000000,21.9084,21.9084,21.9084,21.9084,160.5015930742,0
+FLGB.US,D,20181001,000000,21.702,21.702,21.702,21.702,231.0405097756,0
+FLGB.US,D,20181002,000000,21.5611,21.5689,21.5464,21.5689,2275.6467909756,0
+FLGB.US,D,20181003,000000,21.656,21.656,21.656,21.656,290.3340919304,0
+FLGB.US,D,20181004,000000,21.5112,21.5112,21.4056,21.4731,5351.756941041,0
+FLGB.US,D,20181005,000000,21.344,21.344,21.2393,21.3361,769.7942648718,0
+FLGB.US,D,20181008,000000,21.0652,21.1337,21.0652,21.1337,471.2817478166,0
+FLGB.US,D,20181009,000000,21.116,21.1522,21.1151,21.1151,1855.480200189,0
+FLGB.US,D,20181010,000000,20.9077,20.9077,20.9077,20.9077,171.7469276208,0
+FLGB.US,D,20181011,000000,20.5516,20.5516,20.5516,20.5516,4625.921711215,0
+FLGB.US,D,20181012,000000,20.534,20.5604,20.3795,20.5604,4508.356850046,0
+FLGB.US,D,20181015,000000,20.5516,20.5516,20.5516,20.5516,113.4756486066,0
+FLGB.US,D,20181017,000000,20.6221,20.6221,20.6221,20.6221,231.0405097756,0
+FLGB.US,D,20181018,000000,20.3492,20.3492,20.3492,20.3492,255.57578515,0
+FLGB.US,D,20181022,000000,20.5008,20.5008,20.3257,20.3257,2873.6941282266,0
+FLGB.US,D,20181023,000000,20.1339,20.2132,20.0909,20.2132,1949.5320891242,0
+FLGB.US,D,20181024,000000,20.1173,20.1173,19.9696,19.9696,2098.7883476518,0
+FLGB.US,D,20181025,000000,19.8649,19.9246,19.8649,19.9246,517.2853891436,0
+FLGB.US,D,20181026,000000,19.7084,19.7945,19.7084,19.7945,370.0737368972,0
+FLGB.US,D,20181030,000000,19.9862,19.9862,19.9862,19.9862,113.4756486066,0
+FLGB.US,D,20181031,000000,20.2347,20.2347,20.2132,20.2132,401.7651342558,0
+FLGB.US,D,20181101,000000,20.4646,20.6123,20.3785,20.6123,140538.05734456,0
+FLGB.US,D,20181102,000000,20.5497,20.5497,20.5497,20.5497,1367.8416021228,0
+FLGB.US,D,20181105,000000,20.6495,20.6495,20.6113,20.6221,14613.823394877,0
+FLGB.US,D,20181106,000000,20.5252,20.5507,20.5076,20.5076,3009.6604459264,0
+FLGB.US,D,20181107,000000,20.8656,20.8656,20.7962,20.8128,1366.8192989822,0
+FLGB.US,D,20181108,000000,20.8588,20.8588,20.7346,20.7346,3452.3177058062,0
+FLGB.US,D,20181109,000000,20.7346,20.7346,20.7346,20.7346,11.2453345466,0
+FLGB.US,D,20181112,000000,20.4303,20.4303,20.1956,20.2073,9895.894401008,0
+FLGB.US,D,20181113,000000,20.3081,20.3081,20.3002,20.3002,1150.091033175,0
+FLGB.US,D,20181114,000000,20.4656,20.491,20.2905,20.491,4082.0564404158,0
+FLGB.US,D,20181115,000000,19.9246,20.1604,19.8835,20.1604,10194.406918063,0
+FLGB.US,D,20181116,000000,20.0909,20.1183,20.0909,20.1183,1614.2166590074,0
+FLGB.US,D,20181119,000000,20.0811,20.0811,19.9784,19.9784,16462.147473082,0
+FLGB.US,D,20181120,000000,19.729,19.8464,19.729,19.8464,1004.9239872098,0
+FLGB.US,D,20181121,000000,19.995,20.0205,19.9804,20.0205,4265.0487025832,0
+FLGB.US,D,20181126,000000,20.1085,20.1085,20.0997,20.0997,690.054619905,0
+FLGB.US,D,20181127,000000,20.0997,20.0997,20.0997,20.0997,85.8734638104,0
+FLGB.US,D,20181128,000000,19.9344,20.1418,19.9344,20.1418,1235.9644969854,0
+FLGB.US,D,20181129,000000,20.041,20.0997,19.9158,20.0127,96427.721433954,0
+FLGB.US,D,20181130,000000,19.8464,19.8552,19.7945,19.8464,3117.0022756894,0
+FLGB.US,D,20181203,000000,20.0723,20.1956,20.0567,20.1516,36317.319069815,0
+FLGB.US,D,20181204,000000,19.952,19.9608,19.6566,19.6566,3455.384615228,0
+FLGB.US,D,20181206,000000,19.2829,19.2829,19.012,19.2125,4020.7182519798,0
+FLGB.US,D,20181207,000000,19.3338,19.3338,19.2037,19.2037,6147.1087844278,0
+FLGB.US,D,20181210,000000,18.785,19.0032,18.785,18.9337,1491.5402821354,0
+FLGB.US,D,20181211,000000,19.1342,19.1519,18.9278,18.9278,24577.189803165,0
+FLGB.US,D,20181212,000000,19.3612,19.4042,19.3074,19.3074,1473.1388256046,0
+FLGB.US,D,20181213,000000,19.2917,19.3005,19.2917,19.3005,616.4487937818,0
+FLGB.US,D,20181214,000000,19.1421,19.1558,19.0785,19.0785,471.2817478166,0
+FLGB.US,D,20181217,000000,19.1176,19.1176,18.8917,18.9073,252543.63403498,0
+FLGB.US,D,20181218,000000,18.9865,18.9865,18.8643,18.8829,6904.6354116124,0
+FLGB.US,D,20181219,000000,19.0188,19.2634,18.8476,18.8643,509353.33907568,0
+FLGB.US,D,20181220,000000,19.0315,19.0315,18.8388,18.8388,27689.080563151,0
+FLGB.US,D,20181221,000000,18.8545,18.9523,18.7841,18.7841,14177.299953841,0
+FLGB.US,D,20181224,000000,18.9983,18.9983,18.5385,18.5385,834.1993627296,0
+FLGB.US,D,20181226,000000,18.5209,18.9494,18.5209,18.9494,4046.2758304948,0
+FLGB.US,D,20181227,000000,18.6168,18.7694,18.3527,18.7694,23076.448792764,0
+FLGB.US,D,20181228,000000,19.0071,19.1822,19.0071,19.1157,51877.795172888,0
+FLGB.US,D,20181231,000000,19.188,19.191,18.9787,19.01,28344.376876276,0
+FLGB.US,D,20190102,000000,18.7694,18.9885,18.7694,18.9885,757.5266271846,0
+FLGB.US,D,20190103,000000,18.8985,18.9885,18.8388,18.9161,22174.777422755,0
+FLGB.US,D,20190104,000000,19.2272,19.459,19.2272,19.4385,3736.517978893,0
+FLGB.US,D,20190107,000000,19.4199,19.4991,19.3847,19.4717,10101.377332269,0
+FLGB.US,D,20190108,000000,19.6155,19.6155,19.5363,19.5862,2131.502048151,0
+FLGB.US,D,20190109,000000,19.7652,19.7652,19.7378,19.7378,339.4046426792,0
+FLGB.US,D,20190110,000000,19.8004,19.8219,19.773,19.8219,6847.3864357388,0
+FLGB.US,D,20190111,000000,19.7818,19.8483,19.7652,19.8483,758.5489303252,0
+FLGB.US,D,20190114,000000,19.7212,19.819,19.7212,19.7652,12614.198451863,0
+FLGB.US,D,20190115,000000,19.819,19.819,19.7564,19.819,576.5789712984,0
+FLGB.US,D,20190116,000000,19.819,19.8356,19.7437,19.7652,8419.6886659816,0
+FLGB.US,D,20190117,000000,19.8571,19.9227,19.8571,19.9227,3337.819754059,0
+FLGB.US,D,20190118,000000,20.1525,20.1662,20.1359,20.1359,6527.405552731,0
+FLGB.US,D,20190122,000000,19.9686,19.9745,19.908,19.908,4772.1110603208,0
+FLGB.US,D,20190123,000000,20.0205,20.0205,20.0205,20.0205,111.4310423254,0
+FLGB.US,D,20190124,000000,19.906,19.952,19.906,19.952,4436.795630204,0
+FLGB.US,D,20190125,000000,20.0997,20.0997,20.0997,20.0997,123.6986800126,0
+FLGB.US,D,20190128,000000,19.9598,19.9999,19.863,19.9774,29522.070094247,0
+FLGB.US,D,20190129,000000,20.2005,20.2005,20.0919,20.0919,509.1069640188,0
+FLGB.US,D,20190130,000000,20.2856,20.3638,20.2856,20.3638,2445.3491123152,0
+FLGB.US,D,20190131,000000,20.5145,20.5145,20.4714,20.4714,2244.9776967576,0
+FLGB.US,D,20190201,000000,20.5233,20.578,20.5233,20.5595,5510.213927834,0
+FLGB.US,D,20190204,000000,20.5859,20.6025,20.5859,20.6025,1277.87892575,0
+FLGB.US,D,20190205,000000,20.7277,20.7903,20.6397,20.7707,54787.269911035,0
+FLGB.US,D,20190206,000000,20.8079,20.8245,20.7179,20.7179,3127.2253070954,0
+FLGB.US,D,20190207,000000,20.7443,20.7443,20.5937,20.5937,4941.8133816604,0
+FLGB.US,D,20190208,000000,20.5145,20.578,20.4988,20.578,57430.945832627,0
+FLGB.US,D,20190211,000000,20.5507,20.5507,20.4528,20.4792,1189.9608556584,0
+FLGB.US,D,20190212,000000,20.5419,20.6309,20.5419,20.6309,1811.5211651432,0
+FLGB.US,D,20190213,000000,20.7443,20.7473,20.7091,20.7189,1955.6659079678,0
+FLGB.US,D,20190214,000000,20.6573,20.7297,20.5419,20.5692,369825.31723403,0
+FLGB.US,D,20190215,000000,20.8167,20.8715,20.8079,20.8715,8545.4319522754,0
+FLGB.US,D,20190219,000000,21.0075,21.0075,21.0075,21.0075,453.9025944264,0
+FLGB.US,D,20190220,000000,21.1425,21.2129,21.1327,21.1865,21183.143376373,0
+FLGB.US,D,20190221,000000,21.0534,21.0534,21.0192,21.0192,18692.812925871,0
+FLGB.US,D,20190222,000000,21.1082,21.1229,21.071,21.071,1305.4811105462,0
+FLGB.US,D,20190225,000000,21.1522,21.1522,21.0994,21.0994,901.6713700092,0
+FLGB.US,D,20190226,000000,21.2422,21.3009,21.2422,21.3009,813.7532999176,0
+FLGB.US,D,20190227,000000,21.3195,21.3195,21.2735,21.2735,937.4519799302,0
+FLGB.US,D,20190228,000000,21.2735,21.2735,21.1689,21.1689,793.3072371056,0
+FLGB.US,D,20190301,000000,21.2579,21.2579,21.1698,21.2227,88233.961762045,0
+FLGB.US,D,20190304,000000,21.3185,21.3185,21.1464,21.1464,2123.3236230262,0
+FLGB.US,D,20190305,000000,21.3185,21.3185,21.3009,21.3009,3413.4701864634,0
+FLGB.US,D,20190306,000000,21.3567,21.3567,21.3097,21.3097,1908.6399635002,0
+FLGB.US,D,20190307,000000,21.2481,21.2481,21.0994,21.0994,257274.85296968,0
+FLGB.US,D,20190308,000000,20.9478,20.9742,20.9302,20.9742,3923.5994536228,0
+FLGB.US,D,20190311,000000,21.028,21.1601,21.0231,21.1601,997.7678652256,0
+FLGB.US,D,20190312,000000,21.1425,21.1855,21.1141,21.1229,1395.443786919,0
+FLGB.US,D,20190313,000000,21.3185,21.4212,21.3185,21.4212,738.1028675132,0
+FLGB.US,D,20190314,000000,21.5523,21.565,21.4946,21.5044,17106.19845166,0
+FLGB.US,D,20190315,000000,21.6902,21.7431,21.6452,21.7137,2707.0587163088,0
+FLGB.US,D,20190318,000000,21.8037,21.8536,21.8037,21.8389,1406.6891214656,0
+FLGB.US,D,20190319,000000,21.9015,21.9984,21.8829,21.8829,3803.9899861726,0
+FLGB.US,D,20190320,000000,21.8037,21.9191,21.7607,21.7939,5782.1465632336,0
+FLGB.US,D,20190321,000000,21.7333,21.7871,21.7264,21.7871,48430.588982784,0
+FLGB.US,D,20190322,000000,21.61,21.61,21.432,21.432,1785.9635866282,0
+FLGB.US,D,20190325,000000,21.3811,21.3811,21.2735,21.3312,10946.822029545,0
+FLGB.US,D,20190326,000000,21.432,21.5122,21.4281,21.4281,2232.7100590704,0
+FLGB.US,D,20190327,000000,21.5122,21.5122,21.3811,21.4946,4157.7068728202,0
+FLGB.US,D,20190328,000000,21.3714,21.3987,21.3616,21.385,2934.010013522,0
+FLGB.US,D,20190329,000000,21.522,21.522,21.3782,21.4242,35572.060080318,0
+FLGB.US,D,20190401,000000,21.6707,21.7431,21.613,21.7323,22003.030495134,0
+FLGB.US,D,20190402,000000,21.7871,21.8917,21.7871,21.8663,5741.2544376096,0
+FLGB.US,D,20190403,000000,22.0248,22.0688,22.015,22.0248,17520.231223603,0
+FLGB.US,D,20190404,000000,21.9377,21.9446,21.9289,21.9289,1536.5216203218,0
+FLGB.US,D,20190405,000000,21.9524,21.972,21.9446,21.972,799.4410559492,0
+FLGB.US,D,20190408,000000,22.061,22.061,21.9632,22.0248,1020.2585343188,0
+FLGB.US,D,20190409,000000,21.9103,21.9446,21.9015,21.9015,831.1324533078,0
+FLGB.US,D,20190410,000000,21.9984,21.9984,21.9622,21.9622,1506.8748292444,0
+FLGB.US,D,20190411,000000,21.9817,21.9905,21.9524,21.9524,7283.909876775,0
+FLGB.US,D,20190412,000000,22.015,22.061,22.015,22.061,3476.8529811806,0
+FLGB.US,D,20190415,000000,22.1304,22.1304,22.061,22.0864,3219.2325897494,0
+FLGB.US,D,20190416,000000,22.1832,22.1832,22.0522,22.0522,1101.0204824262,0
+FLGB.US,D,20190417,000000,22.1578,22.1578,22.0952,22.0952,573.5120618766,0
+FLGB.US,D,20190418,000000,22.0512,22.061,22.0326,22.0326,849.5339098386,0
+FLGB.US,D,20190422,000000,22.0424,22.0864,22.0248,22.0248,409.9435593806,0
+FLGB.US,D,20190423,000000,22.0688,22.0864,22.061,22.061,5030.7537548926,0
+FLGB.US,D,20190424,000000,21.9905,21.9905,21.8917,21.8917,774.9057805748,0
+FLGB.US,D,20190425,000000,21.7235,21.8663,21.7235,21.8223,981.411014976,0
+FLGB.US,D,20190426,000000,21.8223,21.8663,21.7871,21.8223,2817.4674554936,0
+FLGB.US,D,20190429,000000,21.8829,21.9015,21.8829,21.8917,857.7123349634,0
+FLGB.US,D,20190430,000000,21.9191,22.0248,21.9191,21.9984,7805.284478481,0
+FLGB.US,D,20190501,000000,22.0248,22.0248,21.7978,21.7978,23979.142465914,0
+FLGB.US,D,20190502,000000,21.7607,21.7607,21.7607,21.7607,230.018206635,0
+FLGB.US,D,20190503,000000,21.972,22.1001,21.9592,22.1001,1390.332271216,0
+FLGB.US,D,20190506,000000,21.6296,21.9074,21.6296,21.9074,994.7009558038,0
+FLGB.US,D,20190507,000000,21.7,21.7,21.4858,21.5044,23819.66317598,0
+FLGB.US,D,20190508,000000,21.3811,21.4966,21.3811,21.4858,3091.4446971744,0
+FLGB.US,D,20190509,000000,21.3459,21.4085,21.2833,21.3938,16132.965861809,0
+FLGB.US,D,20190510,000000,21.4085,21.4858,21.4085,21.4858,1365.7969958416,0
+FLGB.US,D,20190513,000000,21.2227,21.2227,21.0525,21.0896,4034.0081928076,0
+FLGB.US,D,20190514,000000,21.1689,21.3097,21.1689,21.2579,3902.1310876702,0
+FLGB.US,D,20190515,000000,21.1777,21.3097,21.1777,21.3097,636.8948565938,0
+FLGB.US,D,20190516,000000,21.4613,21.4613,21.3899,21.3899,601.1142466728,0
+FLGB.US,D,20190517,000000,21.2833,21.3156,21.2833,21.3009,864.8684569476,0
+FLGB.US,D,20190520,000000,21.1327,21.2276,21.1327,21.1923,880.2030040566,0
+FLGB.US,D,20190521,000000,21.3185,21.3185,21.3097,21.3097,642.0063722968,0
+FLGB.US,D,20190522,000000,21.1513,21.1513,21.1141,21.1141,537.7314519556,0
+FLGB.US,D,20190523,000000,20.894,20.894,20.851,20.851,574.5343650172,0
+FLGB.US,D,20190524,000000,20.9742,21.0994,20.9742,21.0671,11659.367318543,0
+FLGB.US,D,20190528,000000,21.0896,21.0896,20.8852,20.8852,4405.1042328454,0
+FLGB.US,D,20190529,000000,20.7013,20.7013,20.6221,20.6856,3248.8793808268,0
+FLGB.US,D,20190530,000000,20.7981,20.7981,20.7619,20.7639,3128.247610236,0
+FLGB.US,D,20190531,000000,20.5419,20.6123,20.5115,20.5937,2728.5270822614,0
+FLGB.US,D,20190603,000000,20.6739,20.6915,20.6025,20.6641,1827.8780153928,0
+FLGB.US,D,20190604,000000,20.8558,20.9185,20.851,20.9185,11639.943558872,0
+FLGB.US,D,20190605,000000,21.028,21.028,20.9038,20.9038,1450.6481565114,0
+FLGB.US,D,20190606,000000,21.0446,21.0671,21.028,21.0671,440.6126535986,0
+FLGB.US,D,20190607,000000,21.3009,21.3528,21.3009,21.3097,1460.8711879174,0
+FLGB.US,D,20190610,000000,21.3332,21.3899,21.3283,21.3283,9189.4829308534,0
+FLGB.US,D,20190611,000000,21.5621,21.5709,21.4447,21.4887,18413.724168487,0
+FLGB.US,D,20190612,000000,21.3821,21.4095,21.2608,21.2608,7094.783795764,0
+FLGB.US,D,20190613,000000,21.3361,21.3361,21.2647,21.2823,2830.7573963214,0
+FLGB.US,D,20190614,000000,21.1278,21.1278,21.074,21.0838,5294.5079651674,0
+FLGB.US,D,20190617,000000,21.1112,21.1112,20.8764,21.074,27486.664541312,0
+FLGB.US,D,20190618,000000,21.3097,21.3723,21.3097,21.3459,2761.2407827606,0
+FLGB.US,D,20190619,000000,21.3459,21.4203,21.3459,21.4203,4560.4943102166,0
+FLGB.US,D,20190620,000000,21.5533,21.6071,21.5533,21.566,9001.379152983,0
+FLGB.US,D,20190621,000000,21.4711,21.5269,21.4643,21.5269,1651.019572069,0
+FLGB.US,D,20190624,000000,21.5269,21.5885,21.5269,21.5347,1021.2808374594,0
+FLGB.US,D,20190625,000000,21.6071,21.6071,21.4349,21.4349,8536.23122401,0
+FLGB.US,D,20190626,000000,21.4545,21.5347,21.4545,21.4887,8536.23122401,0
+FLGB.US,D,20190627,000000,21.5445,21.5445,21.4447,21.4887,2375.8324987544,0
+FLGB.US,D,20190628,000000,21.4985,21.6169,21.4985,21.5944,2651.8543467164,0
+FLGB.US,D,20190701,000000,21.7616,21.7616,21.6452,21.6452,24904.326808157,0
+FLGB.US,D,20190702,000000,21.7069,21.8243,21.7069,21.7793,8180.4697310812,0
+FLGB.US,D,20190703,000000,21.8859,21.924,21.8859,21.8859,1519.1424669316,0
+FLGB.US,D,20190705,000000,21.6433,21.7235,21.6433,21.6697,2099.8106507924,0
+FLGB.US,D,20190708,000000,21.5973,21.5983,21.5885,21.5885,831.1324533078,0
+FLGB.US,D,20190709,000000,21.4887,21.5259,21.4672,21.4809,1790.0527991906,0
+FLGB.US,D,20190710,000000,21.6169,21.6169,21.5347,21.5347,3221.2771960306,0
+FLGB.US,D,20190711,000000,21.6355,21.6355,21.5298,21.5533,1341.2617204672,0
+FLGB.US,D,20190712,000000,21.5347,21.5856,21.5347,21.5533,967.0987710076,0
+FLGB.US,D,20190715,000000,21.5973,21.5973,21.5533,21.5533,615.4264906412,0
+FLGB.US,D,20190716,000000,21.4643,21.4809,21.4085,21.4115,5692.1838868608,0
+FLGB.US,D,20190717,000000,21.4007,21.4007,21.3528,21.3528,1521.1870732128,0
+FLGB.US,D,20190718,000000,21.3528,21.4711,21.3528,21.4711,1004.9239872098,0
+FLGB.US,D,20190719,000000,21.4985,21.4985,21.4349,21.4349,3048.5079652692,0
+FLGB.US,D,20190722,000000,21.4349,21.4398,21.4163,21.4388,2425.9253526438,0
+FLGB.US,D,20190723,000000,21.5807,21.5807,21.4985,21.5161,2408.5461992536,0
+FLGB.US,D,20190724,000000,21.4447,21.4692,21.4398,21.4692,832.1547564484,0
+FLGB.US,D,20190725,000000,21.4545,21.4545,21.3528,21.3821,13387.059626157,0
+FLGB.US,D,20190726,000000,21.4985,21.6433,21.4545,21.4711,282500.18296398,0
+FLGB.US,D,20190729,000000,21.6697,21.6697,21.5288,21.5328,8096.640873552,0
+FLGB.US,D,20190730,000000,21.3919,21.3919,21.2823,21.2823,3961.424669825,0
+FLGB.US,D,20190731,000000,21.2197,21.2364,21.0789,21.0789,3441.0723712596,0
+FLGB.US,D,20190801,000000,20.8842,21.074,20.8764,20.8842,30917.513881166,0
+FLGB.US,D,20190802,000000,20.805,20.805,20.5174,20.5966,25534.065542766,0
+FLGB.US,D,20190805,000000,20.2357,20.2357,20.0371,20.0449,22170.688210192,0
+FLGB.US,D,20190806,000000,20.1271,20.1271,20.0322,20.0704,11003.048702278,0
+FLGB.US,D,20190807,000000,19.9911,20.177,19.9911,20.1653,2461.7059625648,0
+FLGB.US,D,20190808,000000,20.1819,20.3609,20.1819,20.3609,23410.74191974,0
+FLGB.US,D,20190809,000000,20.2729,20.2729,20.1643,20.1643,3537.168866476,0
+FLGB.US,D,20190812,000000,20.1555,20.1819,20.0909,20.1095,19228.499771545,0
+FLGB.US,D,20190813,000000,19.9187,20.1799,19.9187,20.1711,3841.8152023748,0
+FLGB.US,D,20190814,000000,19.8649,19.8914,19.7573,19.7573,7173.5011375902,0
+FLGB.US,D,20190815,000000,19.7485,19.8111,19.7485,19.7935,2730.5716885426,0
+FLGB.US,D,20190816,000000,19.9276,19.9471,19.8307,19.9403,160458.65634229,0
+FLGB.US,D,20190819,000000,20.0567,20.1359,20.0567,20.0841,15085.105142694,0
+FLGB.US,D,20190820,000000,19.9276,19.9911,19.9276,19.9559,2754.0846607764,0
+FLGB.US,D,20190821,000000,20.1359,20.1535,20.0821,20.1183,3728.3395537682,0
+FLGB.US,D,20190822,000000,20.1819,20.2005,20.0635,20.1193,65059.371867784,0
+FLGB.US,D,20190823,000000,20.1359,20.1359,19.9481,19.9481,422.2111970678,0
+FLGB.US,D,20190826,000000,20.0185,20.0371,19.9373,19.9471,2313.4720071778,0
+FLGB.US,D,20190827,000000,20.1623,20.1623,20.0684,20.0684,2729.549385402,0
+FLGB.US,D,20190828,000000,19.9471,20.133,19.9471,20.0469,1227.7860718606,0
+FLGB.US,D,20190829,000000,20.2533,20.2533,20.0723,20.0723,263420.93945096,0
+FLGB.US,D,20190830,000000,20.2729,20.2875,20.2729,20.2875,237.1743286192,0
+FLGB.US,D,20190903,000000,20.1721,20.2768,20.1721,20.2768,1120.4442420976,0
+FLGB.US,D,20190904,000000,20.5115,20.6035,20.5115,20.6035,1341.2617204672,0
+FLGB.US,D,20190905,000000,20.7228,20.7228,20.6749,20.6905,3579.0832952406,0
+FLGB.US,D,20190906,000000,20.7189,20.7189,20.7189,20.7189,201.3937186982,0
+FLGB.US,D,20190909,000000,20.6504,20.6729,20.6426,20.6729,1184.8493399554,0
+FLGB.US,D,20190910,000000,20.7903,20.7903,20.7668,20.7668,1036.6153845684,0
+FLGB.US,D,20190911,000000,20.8881,20.9703,20.8881,20.9703,1341.2617204672,0
+FLGB.US,D,20190912,000000,21.0309,21.0935,21.0212,21.0935,263923.91259614,0
+FLGB.US,D,20190913,000000,21.2461,21.2911,21.206,21.2911,1628.5289029758,0
+FLGB.US,D,20190916,000000,21.2002,21.2002,21.1278,21.1327,3526.94583507,0
+FLGB.US,D,20190917,000000,21.1376,21.2638,21.1278,21.2638,1273.7897131876,0
+FLGB.US,D,20190918,000000,21.1835,21.2051,21.1835,21.2051,1108.1766044104,0
+FLGB.US,D,20190919,000000,21.2823,21.3283,21.2559,21.2559,76482.587160848,0
+FLGB.US,D,20190920,000000,21.3459,21.3459,21.2051,21.2051,1515.0532543692,0
+FLGB.US,D,20190923,000000,21.118,21.118,21.0906,21.1033,1045.8161128338,0
+FLGB.US,D,20190924,000000,21.0838,21.1112,21.0192,21.0192,1387.2653617942,0
+FLGB.US,D,20190925,000000,20.892,20.9576,20.892,20.9273,961.9872553046,0
+FLGB.US,D,20190926,000000,21.1112,21.1141,21.0838,21.0935,4239.4911240682,0
+FLGB.US,D,20190927,000000,21.1659,21.1659,21.0769,21.0975,4914.2111968642,0
+FLGB.US,D,20190930,000000,21.1914,21.1914,21.1121,21.1473,4871.274464959,0
+FLGB.US,D,20191001,000000,21.0309,21.0309,20.8588,20.8588,17301.458351514,0
+FLGB.US,D,20191002,000000,20.4881,20.4881,20.3061,20.3061,11935.389166505,0
+FLGB.US,D,20191003,000000,20.2533,20.3795,20.1907,20.3795,28024.395993268,0
+FLGB.US,D,20191004,000000,20.3795,20.533,20.358,20.533,5131.961765812,0
+FLGB.US,D,20191007,000000,20.533,20.5663,20.5262,20.535,2948.3222574904,0
+FLGB.US,D,20191008,000000,20.2729,20.3169,20.265,20.2729,17101.086935957,0
+FLGB.US,D,20191009,000000,20.3981,20.3981,20.2758,20.358,1523.231679494,0
+FLGB.US,D,20191010,000000,20.4254,20.5957,20.4254,20.579,69679.159760155,0
+FLGB.US,D,20191011,000000,21.2197,21.2999,21.2197,21.251,2423.8807463626,0
+FLGB.US,D,20191014,000000,20.985,21.0838,20.985,21.0603,2709.10332259,0
+FLGB.US,D,20191015,000000,21.074,21.4163,21.074,21.3792,9325.4492485532,0
+FLGB.US,D,20191016,000000,21.4095,21.4095,21.3723,21.3772,3330.6636320748,0
+FLGB.US,D,20191017,000000,21.5171,21.5533,21.4731,21.5533,88827.919886734,0
+FLGB.US,D,20191018,000000,21.5445,21.5553,21.4936,21.5425,6491.62494281,0
+FLGB.US,D,20191021,000000,21.6609,21.7039,21.6413,21.6413,2158.0819298066,0
+FLGB.US,D,20191022,000000,21.7235,21.8243,21.6355,21.6355,3654.733727645,0
+FLGB.US,D,20191023,000000,21.6511,21.8154,21.6511,21.8154,3568.8602638346,0
+FLGB.US,D,20191024,000000,22.0218,22.0218,21.8516,21.8516,8751.9371866766,0
+FLGB.US,D,20191025,000000,21.7793,21.88,21.7235,21.8526,1675.5548474434,0
+FLGB.US,D,20191028,000000,21.924,21.9407,21.924,21.9407,2381.966317598,0
+FLGB.US,D,20191029,000000,21.9094,21.9142,21.8732,21.8732,1028.4369594436,0
+FLGB.US,D,20191030,000000,21.8154,22.0238,21.8154,22.0238,4370.345926065,0
+FLGB.US,D,20191031,000000,21.9407,21.9407,21.8243,21.8966,6110.3058713662,0
+FLGB.US,D,20191101,000000,22.013,22.013,21.968,22.013,1913.7514792032,0
+FLGB.US,D,20191104,000000,22.193,22.193,22.0893,22.0972,6948.5944466582,0
+FLGB.US,D,20191105,000000,22.1842,22.1842,22.15,22.15,1606.0382338826,0
+FLGB.US,D,20191106,000000,22.1842,22.1842,22.1206,22.1206,14106.761037139,0
+FLGB.US,D,20191107,000000,22.1588,22.1588,22.1128,22.1128,3381.7787891048,0
+FLGB.US,D,20191108,000000,22.013,22.013,21.9563,21.9827,1594.792899336,0
+FLGB.US,D,20191111,000000,21.9142,22.0042,21.9142,22.0042,2662.0773781224,0
+FLGB.US,D,20191112,000000,22.0502,22.0502,22.0404,22.0404,847.4893035574,0
+FLGB.US,D,20191113,000000,21.8957,22.0042,21.8957,22.0003,932.3404642272,0
+FLGB.US,D,20191114,000000,21.9485,21.9651,21.9407,21.9651,2730.5716885426,0
+FLGB.US,D,20191115,000000,21.9485,22.0336,21.9485,22.0336,943.5857987738,0
+FLGB.US,D,20191118,000000,22.1402,22.1402,22.0766,22.1236,2775.553026729,0
+FLGB.US,D,20191119,000000,22.285,22.285,22.1128,22.1157,427.3227127708,0
+FLGB.US,D,20191120,000000,21.9054,21.9054,21.8516,21.8908,4586.0518887316,0
+FLGB.US,D,20191121,000000,21.8037,21.8624,21.8037,21.8624,1231.875284423,0
+FLGB.US,D,20191122,000000,22.059,22.059,21.9583,21.9964,3092.467000315,0
+FLGB.US,D,20191125,000000,22.285,22.3104,22.285,22.3075,2281.7806098192,0
+FLGB.US,D,20191126,000000,22.2468,22.2703,22.2468,22.2703,700.277651311,0
+FLGB.US,D,20191127,000000,22.3476,22.4239,22.3476,22.4239,3909.2872096544,0
+FLGB.US,D,20191129,000000,22.2468,22.2468,22.2449,22.2449,305.6686390394,0
+FLGB.US,D,20191202,000000,22.1842,22.1842,22.0639,22.0942,7754.169321451,0
+FLGB.US,D,20191203,000000,21.7959,21.8957,21.7137,21.8957,2028.2494309504,0
+FLGB.US,D,20191204,000000,21.9142,22.104,21.9142,22.0893,13265.405552426,0
+FLGB.US,D,20191205,000000,22.0854,22.0854,22.015,22.0258,1733.8261264576,0
+FLGB.US,D,20191206,000000,22.2028,22.2938,22.193,22.2732,38956.905778844,0
+FLGB.US,D,20191209,000000,22.3388,22.3388,22.2908,22.2908,1023.3254437406,0
+FLGB.US,D,20191210,000000,22.1588,22.3104,22.1588,22.2664,5345.6231221974,0
+FLGB.US,D,20191211,000000,22.239,22.3544,22.239,22.3309,17034.637231818,0
+FLGB.US,D,20191212,000000,22.239,22.5256,22.1735,22.4875,36999.195264595,0
+FLGB.US,D,20191213,000000,23.1076,23.1301,22.9951,23.0842,262063.32088025,0
+FLGB.US,D,20191216,000000,23.5136,23.6202,23.5136,23.5419,9589.203458828,0
+FLGB.US,D,20191217,000000,23.1624,23.2172,23.1262,23.181,7966.8083746958,0
+FLGB.US,D,20191218,000000,23.1624,23.1624,23.1164,23.1624,65842.456073484,0
+FLGB.US,D,20191219,000000,23.135,23.135,23.0783,23.0783,4081.0341372752,0
+FLGB.US,D,20191220,000000,23.0881,23.1996,23.047,23.047,8975.821574468,0
+FLGB.US,D,20191223,000000,23.1164,23.1164,23.0822,23.0978,9598.4041870934,0
+FLGB.US,D,20191224,000000,23.3101,23.3101,23.181,23.181,8254.0755572044,0
+FLGB.US,D,20191226,000000,23.2172,23.2866,23.2172,23.2866,1263.5666817816,0
+FLGB.US,D,20191227,000000,23.5312,23.5312,23.405,23.405,2864.4933999612,0
+FLGB.US,D,20191230,000000,23.4304,23.4666,23.2798,23.2798,8864.3905321426,0
+FLGB.US,D,20191231,000000,23.3189,23.4265,23.2954,23.4265,2810.3113335094,0
+FLGB.US,D,20200102,000000,23.5507,23.5507,23.4314,23.5048,7394.3186159598,0
+FLGB.US,D,20200103,000000,23.2739,23.3933,23.2739,23.2827,7913.6486113846,0
+FLGB.US,D,20200106,000000,23.1428,23.448,23.1428,23.4392,8605.7478375708,0
+FLGB.US,D,20200107,000000,23.3747,23.3747,23.2729,23.2739,7083.5384612174,0
+FLGB.US,D,20200108,000000,23.2641,23.3473,23.2172,23.3385,2206.1301774148,0
+FLGB.US,D,20200109,000000,23.3287,23.3287,23.2553,23.3101,3945.0678195754,0
+FLGB.US,D,20200110,000000,23.2172,23.2827,23.1399,23.1438,2279.736003538,0
+FLGB.US,D,20200113,000000,23.1428,23.1957,23.1076,23.1957,1523.231679494,0
+FLGB.US,D,20200114,000000,23.227,23.2671,23.1526,23.2671,2282.8029129598,0
+FLGB.US,D,20200115,000000,23.2172,23.3189,23.2172,23.2915,2954.456076334,0
+FLGB.US,D,20200116,000000,23.3189,23.3385,23.227,23.3385,9829.444696869,0
+FLGB.US,D,20200117,000000,23.4617,23.4666,23.4559,23.4559,3179.362767266,0
+FLGB.US,D,20200121,000000,23.3189,23.3189,23.2553,23.2553,10752.584432831,0
+FLGB.US,D,20200122,000000,23.3385,23.3385,23.2827,23.2857,17103.131542238,0
+FLGB.US,D,20200123,000000,23.227,23.227,23.0978,23.2064,4491.9999997964,0
+FLGB.US,D,20200124,000000,23.3473,23.3473,23.1301,23.1663,2037.4501592158,0
+FLGB.US,D,20200127,000000,22.6909,22.7741,22.6449,22.6821,288616.62265419,0
+FLGB.US,D,20200128,000000,22.6635,22.867,22.6635,22.8435,62162.164767324,0
+FLGB.US,D,20200129,000000,22.8856,22.9042,22.7741,22.8308,6897.4792896282,0
+FLGB.US,D,20200130,000000,22.6381,22.8572,22.6381,22.8572,2580.2931268744,0
+FLGB.US,D,20200131,000000,22.6635,22.6635,22.4474,22.4875,1153296.9758239,0
+FLGB.US,D,20200203,000000,22.4141,22.4875,22.3241,22.3241,67119.312696093,0
+FLGB.US,D,20200204,000000,22.7095,22.7203,22.6361,22.6714,8451.3800633402,0
+FLGB.US,D,20200205,000000,22.8396,22.8396,22.7574,22.8308,9776.2849335578,0
+FLGB.US,D,20200206,000000,22.7653,22.8024,22.7379,22.7379,3330.6636320748,0
+FLGB.US,D,20200207,000000,22.5902,22.6,22.5041,22.5041,2250.0892124606,0
+FLGB.US,D,20200210,000000,22.5618,22.5716,22.5256,22.5716,5766.8120161246,0
+FLGB.US,D,20200211,000000,22.8122,22.8572,22.7457,22.7702,13943.192534643,0
+FLGB.US,D,20200212,000000,22.8954,22.9599,22.867,22.9521,572374.23848111,0
+FLGB.US,D,20200213,000000,22.7829,22.8807,22.7281,22.8396,13038.454255212,0
+FLGB.US,D,20200214,000000,22.7379,22.7379,22.6557,22.6821,4983.727810425,0
+FLGB.US,D,20200218,000000,22.6166,22.6313,22.5638,22.6166,5968.2057348228,0
+FLGB.US,D,20200219,000000,22.6909,22.6909,22.6361,22.6557,6458.9112423108,0
+FLGB.US,D,20200220,000000,22.6361,22.6733,22.5422,22.599,4597.2972232782,0
+FLGB.US,D,20200221,000000,22.6166,22.6166,22.4972,22.5775,5127.8725532496,0
+FLGB.US,D,20200224,000000,21.611,21.7998,21.611,21.6853,25373.563949692,0
+FLGB.US,D,20200225,000000,21.6462,21.6756,21.1777,21.2021,555565.53024337,0
+FLGB.US,D,20200226,000000,21.2236,21.4154,21.1121,21.1121,553869.52933311,0
+FLGB.US,D,20200227,000000,20.6133,20.8637,20.3276,20.3276,309491.0304821,0
+FLGB.US,D,20200228,000000,19.8376,20.1242,19.639,20.1173,896314.50155246,0
+FLGB.US,D,20200302,000000,20.0772,20.3726,19.9393,20.3726,75446.994079421,0
+FLGB.US,D,20200303,000000,20.7248,20.7248,19.9941,20.087,32742.324987137,0
+FLGB.US,D,20200304,000000,20.5389,20.9282,20.4656,20.9282,10233.254437406,0
+FLGB.US,D,20200305,000000,20.447,20.5115,20.2533,20.2533,29865.563949488,0
+FLGB.US,D,20200306,000000,19.9393,20.1242,19.8053,20.0127,44654.201181408,0
+FLGB.US,D,20200309,000000,18.6931,18.9513,18.0729,18.1473,89682.565312276,0
+FLGB.US,D,20200310,000000,18.9142,18.9142,18.202,18.8026,51680.490666752,0
+FLGB.US,D,20200311,000000,18.3879,18.3879,17.5281,17.667,33138.97860569,0
+FLGB.US,D,20200312,000000,16.3366,16.3366,15.515,16.2085,189322.363214,0
+FLGB.US,D,20200313,000000,16.3738,16.457,15.3399,16.1801,180517.26626401,0
+FLGB.US,D,20200316,000000,14.528,15.0719,14.2873,14.2971,52784.5780586,0
+FLGB.US,D,20200317,000000,14.5925,15.155,14.0242,14.9065,15837.520254175,0
+FLGB.US,D,20200318,000000,13.8628,14.3147,13.4549,13.6867,27842.426034241,0
+FLGB.US,D,20200319,000000,13.6408,14.3539,13.4187,13.9724,283780.10649601,0
+FLGB.US,D,20200320,000000,14.3607,14.6004,13.6965,13.7043,39563.13154122,0
+FLGB.US,D,20200323,000000,13.8071,13.8442,13.3913,13.5107,18479.151569486,0
+FLGB.US,D,20200324,000000,14.4624,15.1931,14.4536,14.9613,16517.351842674,0
+FLGB.US,D,20200325,000000,15.377,15.9659,15.109,15.6637,23758.324987544,0
+FLGB.US,D,20200326,000000,15.9131,16.6741,15.8847,16.5411,298271.25351402,0
+FLGB.US,D,20200327,000000,15.8691,16.3523,15.6979,16.0412,25332.671824068,0
+FLGB.US,D,20200330,000000,16.0324,16.319,15.9591,16.319,22804.516157364,0
+FLGB.US,D,20200331,000000,16.3366,16.5636,16.2261,16.3836,209424.93217075,0
+FLGB.US,D,20200401,000000,15.9405,16.1126,15.5825,15.6089,61796.180242989,0
+FLGB.US,D,20200402,000000,15.8016,16.0794,15.7605,16.0324,13573.118797746,0
+FLGB.US,D,20200403,000000,15.6548,15.6548,15.4504,15.5062,45166.375054849,0
+FLGB.US,D,20200406,000000,15.9767,16.2819,15.9767,16.2555,13204.06736399,0
+FLGB.US,D,20200407,000000,16.7719,16.7719,16.3464,16.3464,21331.37733176,0
+FLGB.US,D,20200408,000000,16.4022,16.6751,16.366,16.6056,6845.3418294576,0
+FLGB.US,D,20200409,000000,17.04,17.3158,17.0204,17.2982,29090.658168914,0
+FLGB.US,D,20200413,000000,17.2522,17.307,16.9852,17.0576,8057.7933542092,0
+FLGB.US,D,20200414,000000,17.2346,17.2796,17.1319,17.2424,6808.538916396,0
+FLGB.US,D,20200415,000000,16.5587,16.5871,16.4208,16.4765,14449.23258924,0
+FLGB.US,D,20200416,000000,16.5773,16.6056,16.4394,16.6056,9615.7833404836,0
+FLGB.US,D,20200417,000000,17.0478,17.1681,16.9001,17.1407,224658.27126883,0
+FLGB.US,D,20200420,000000,16.8639,17.1133,16.7622,16.7807,13286.873918378,0
+FLGB.US,D,20200421,000000,16.4208,16.5313,16.2643,16.3288,8590.4132904618,0
+FLGB.US,D,20200422,000000,16.6614,16.7807,16.6418,16.724,4255.8479743178,0
+FLGB.US,D,20200423,000000,16.8561,17.0673,16.7543,16.7807,560410.22482667,0
+FLGB.US,D,20200424,000000,16.8179,16.9372,16.7064,16.9196,7630.4706414384,0
+FLGB.US,D,20200427,000000,17.0204,17.1965,16.9842,17.1779,10246.544378234,0
+FLGB.US,D,20200428,000000,17.5467,17.5467,17.3716,17.3716,3424.71552101,0
+FLGB.US,D,20200429,000000,17.8802,18.0093,17.8421,17.9203,7059.003185843,0
+FLGB.US,D,20200430,000000,17.621,17.621,17.353,17.4733,12887.153390404,0
+FLGB.US,D,20200501,000000,17.1407,17.1407,16.9353,16.9656,12141.894400906,0
+FLGB.US,D,20200504,000000,16.8639,17.085,16.8629,17.085,15739.379152678,0
+FLGB.US,D,20200505,000000,17.1877,17.2571,17.0761,17.085,3742.6517977366,0
+FLGB.US,D,20200506,000000,17.1945,17.1945,16.9372,16.9568,13702.951296602,0
+FLGB.US,D,20200507,000000,17.1965,17.3628,17.1877,17.2424,26689.268091644,0
+FLGB.US,D,20200508,000000,17.5105,17.5105,17.4459,17.5085,11997.749658082,0
+FLGB.US,D,20200511,000000,17.2522,17.4361,17.2522,17.3853,7507.7942645664,0
+FLGB.US,D,20200512,000000,17.4919,17.5007,17.1417,17.1603,12754.253982126,0
+FLGB.US,D,20200513,000000,17.1319,17.1681,16.8541,16.8971,7630.4706414384,0
+FLGB.US,D,20200514,000000,16.457,16.7348,16.3004,16.7348,10607.417386866,0
+FLGB.US,D,20200515,000000,16.724,16.724,16.5685,16.7162,19750.896676392,0
+FLGB.US,D,20200518,000000,17.2522,17.4772,17.2415,17.4772,19268.369594029,0
+FLGB.US,D,20200519,000000,17.2796,17.3804,17.2004,17.2082,3277.5038687636,0
+FLGB.US,D,20200520,000000,17.4459,17.5936,17.4459,17.5193,2170.3495674938,0
+FLGB.US,D,20200521,000000,17.5467,17.621,17.3784,17.3784,15597.279016134,0
+FLGB.US,D,20200522,000000,17.2424,17.3256,17.1965,17.3031,4160.773782242,0
+FLGB.US,D,20200526,000000,17.6953,17.7501,17.6582,17.6582,4627.9663174962,0
+FLGB.US,D,20200527,000000,17.7785,17.8802,17.6953,17.8802,4208.8220298502,0
+FLGB.US,D,20200528,000000,18.0925,18.2108,18.0181,18.0181,8605.7478375708,0
+FLGB.US,D,20200529,000000,17.845,17.8518,17.6308,17.8499,12498.678196976,0
+FLGB.US,D,20200601,000000,17.9907,18.3312,17.9829,18.3312,4717.928993869,0
+FLGB.US,D,20200602,000000,18.5023,18.5444,18.4329,18.5219,4417.3718705326,0
+FLGB.US,D,20200603,000000,18.8222,19.0892,18.8222,19.0482,53207.811558808,0
+FLGB.US,D,20200604,000000,18.9142,18.9689,18.8956,18.8956,8119.1315426452,0
+FLGB.US,D,20200605,000000,19.4316,19.5333,19.3964,19.3964,42176.138368594,0
+FLGB.US,D,20200608,000000,19.5646,19.6801,19.4678,19.6801,6194.1347288954,0
+FLGB.US,D,20200609,000000,19.0716,19.1822,19.0716,19.1274,3858.1720526244,0
+FLGB.US,D,20200610,000000,19.1078,19.2555,19.1078,19.1078,2518.9549384384,0
+FLGB.US,D,20200611,000000,18.5072,18.5072,17.8411,17.8704,5352.7792441816,0
+FLGB.US,D,20200612,000000,18.3859,18.4319,17.889,18.2069,3470.719162337,0
+FLGB.US,D,20200615,000000,18.0201,18.3478,18.0201,18.2911,12245.147018107,0
+FLGB.US,D,20200616,000000,18.7322,18.8545,18.4798,18.5288,10160.670914423,0
+FLGB.US,D,20200617,000000,18.6765,18.6765,18.5072,18.518,10851.747837469,0
+FLGB.US,D,20200618,000000,18.2822,18.3664,18.2539,18.2911,3925.644059904,0
+FLGB.US,D,20200619,000000,18.5366,18.5366,18.1991,18.2519,2456.5944468618,0
+FLGB.US,D,20200622,000000,18.3576,18.5268,18.3576,18.519,118599.43194729,0
+FLGB.US,D,20200623,000000,18.6892,18.742,18.6344,18.6344,4508.356850046,0
+FLGB.US,D,20200624,000000,18.2363,18.2363,17.9546,17.9878,5948.7819751514,0
+FLGB.US,D,20200625,000000,18.0289,18.3018,17.9839,18.3018,4500.1784249212,0
+FLGB.US,D,20200626,000000,18.1707,18.1707,17.9164,17.9546,2857.337277977,0
+FLGB.US,D,20200629,000000,18.0113,18.1316,18.0015,18.0983,1714.4023667862,0
+FLGB.US,D,20200630,000000,18.0387,18.1316,17.9262,18.1316,34381.076921519,0
+FLGB.US,D,20200701,000000,18.202,18.2617,18.1893,18.2539,7685.6750110308,0
+FLGB.US,D,20200702,000000,18.5219,18.5219,18.3625,18.3625,3688.4697312848,0
+FLGB.US,D,20200706,000000,18.518,18.5826,18.518,18.564,3068.9540280812,0
+FLGB.US,D,20200707,000000,18.3762,18.4613,18.2725,18.2725,4974.5270821596,0
+FLGB.US,D,20200708,000000,18.292,18.4485,18.292,18.4485,1263.5666817816,0
+FLGB.US,D,20200709,000000,18.3859,18.3859,18.0719,18.1512,14052.578970688,0
+FLGB.US,D,20200710,000000,18.2353,18.3478,18.2353,18.3341,4643.3008646052,0
+FLGB.US,D,20200713,000000,18.3859,18.4515,18.1971,18.1971,11502.954938031,0
+FLGB.US,D,20200714,000000,18.2069,18.4544,18.1962,18.4544,8292.9230765472,0
+FLGB.US,D,20200715,000000,18.8545,18.9112,18.7224,18.7938,6626.5689573692,0
+FLGB.US,D,20200716,000000,18.6579,18.7322,18.6579,18.6579,5529.6376875054,0
+FLGB.US,D,20200717,000000,18.6823,18.7508,18.6823,18.741,9185.393718291,0
+FLGB.US,D,20200720,000000,18.7978,18.7978,18.696,18.7978,6239.1160670818,0
+FLGB.US,D,20200721,000000,18.8829,18.9112,18.8359,18.8731,2318.5835228808,0
+FLGB.US,D,20200722,000000,18.8359,18.8359,18.696,18.787,8877.6804729704,0
+FLGB.US,D,20200723,000000,18.7616,18.8154,18.696,18.696,4749.6203912276,0
+FLGB.US,D,20200724,000000,18.6393,18.6422,18.5728,18.6011,7195.9918066834,0
+FLGB.US,D,20200727,000000,18.6344,18.742,18.6178,18.742,212378.36594395,0
+FLGB.US,D,20200728,000000,18.6667,18.8457,18.6667,18.7244,15440.866635622,0
+FLGB.US,D,20200729,000000,18.8731,18.9259,18.8545,18.9259,2341.074191974,0
+FLGB.US,D,20200730,000000,18.564,18.7518,18.4319,18.741,14132.318615654,0
+FLGB.US,D,20200731,000000,18.6011,18.6403,18.2265,18.339,28041.775146658,0
+FLGB.US,D,20200803,000000,18.5268,18.7048,18.4867,18.7048,11937.433772786,0
+FLGB.US,D,20200804,000000,18.564,18.7616,18.564,18.7312,2546.5571232346,0
+FLGB.US,D,20200805,000000,18.9768,19.0423,18.9014,18.9151,10461.22803776,0
+FLGB.US,D,20200806,000000,18.8339,18.9102,18.8075,18.9102,3720.1611286434,0
+FLGB.US,D,20200807,000000,18.6628,18.7831,18.6628,18.7831,4232.335002084,0
+FLGB.US,D,20200810,000000,18.8643,18.9112,18.8075,18.9083,7644.7828854068,0
+FLGB.US,D,20200811,000000,19.19,19.2477,19.0188,19.0188,16215.772416197,0
+FLGB.US,D,20200812,000000,19.3524,19.5118,19.3524,19.3807,2230.6654527892,0
+FLGB.US,D,20200813,000000,19.3896,19.3896,19.1861,19.2105,8902.2157483448,0
+FLGB.US,D,20200814,000000,19.0266,19.0521,18.9396,18.9738,2998.4151113798,0
+FLGB.US,D,20200817,000000,19.1646,19.1646,19.146,19.1646,5240.3258987156,0
+FLGB.US,D,20200818,000000,19.2399,19.2399,19.1607,19.192,4585.029585591,0
+FLGB.US,D,20200819,000000,19.2213,19.2301,19.0227,19.0227,4456.2193898754,0
+FLGB.US,D,20200820,000000,18.8271,19.0139,18.786,19.0081,7011.9772413754,0
+FLGB.US,D,20200821,000000,18.6862,18.8075,18.6862,18.8056,7620.2476100324,0
+FLGB.US,D,20200824,000000,19.0707,19.0707,19.0051,19.0227,15857.966316987,0
+FLGB.US,D,20200825,000000,19.1078,19.1078,18.9014,19.0051,3642.4660899578,0
+FLGB.US,D,20200826,000000,18.9963,19.1176,18.9963,19.1176,5716.7191622352,0
+FLGB.US,D,20200827,000000,19.146,19.146,18.9484,18.9484,1114.310423254,0
+FLGB.US,D,20200828,000000,19.057,19.0707,19.0188,19.0707,904.738279431,0
+FLGB.US,D,20200831,000000,18.9963,19.0707,18.9298,18.9787,5386.5152478214,0
+FLGB.US,D,20200901,000000,18.7322,18.8447,18.6941,18.7351,3995.1606734648,0
+FLGB.US,D,20200902,000000,18.8926,18.9993,18.8692,18.9993,8744.7810646924,0
+FLGB.US,D,20200903,000000,18.921,18.967,18.4319,18.471,6855.5648608636,0
+FLGB.US,D,20200904,000000,18.5698,18.6011,18.2588,18.5493,9138.3677738234,0
+FLGB.US,D,20200908,000000,18.3204,18.5268,18.2588,18.3478,13371.725079048,0
+FLGB.US,D,20200909,000000,18.6667,18.7048,18.6628,18.6628,6267.7405550186,0
+FLGB.US,D,20200910,000000,18.7146,18.7146,18.1874,18.2167,7937.1615836184,0
+FLGB.US,D,20200911,000000,18.3576,18.471,18.3576,18.4319,5213.74601706,0
+FLGB.US,D,20200914,000000,18.6207,18.6207,18.4808,18.4994,3426.7601272912,0
+FLGB.US,D,20200915,000000,18.7792,18.7792,18.6765,18.742,5186.1438322638,0
+FLGB.US,D,20200916,000000,18.8173,18.9298,18.788,18.7958,4265.0487025832,0
+FLGB.US,D,20200917,000000,18.6706,18.7616,18.6393,18.7283,4665.7915336984,0
+FLGB.US,D,20200918,000000,18.6765,18.6765,18.5072,18.518,14143.563950201,0
+FLGB.US,D,20200921,000000,17.9164,17.9164,17.6914,17.8685,21900.800181074,0
+FLGB.US,D,20200922,000000,17.8792,17.8998,17.7051,17.8998,4681.1260808074,0
+FLGB.US,D,20200923,000000,18.067,18.067,17.7482,17.756,3396.0910330732,0
+FLGB.US,D,20200924,000000,17.8323,17.8607,17.6523,17.7531,2698.880291184,0
+FLGB.US,D,20200925,000000,17.6357,17.8714,17.5985,17.8714,5829.1725077012,0
+FLGB.US,D,20200928,000000,18.3018,18.3018,18.2167,18.2196,10177.027764673,0
+FLGB.US,D,20200929,000000,18.1414,18.1414,18.0641,18.0964,1150.091033175,0
+FLGB.US,D,20200930,000000,18.2294,18.2294,18.0485,18.0573,8254.0755572044,0
+FLGB.US,D,20201001,000000,18.0856,18.1512,18.0289,18.1062,11639.943558872,0
+FLGB.US,D,20201002,000000,18.114,18.3106,18.1042,18.2598,2634.4751933262,0
+FLGB.US,D,20201005,000000,18.4798,18.5366,18.4231,18.5366,4544.137459967,0
+FLGB.US,D,20201006,000000,18.5072,18.517,18.2373,18.2637,2695.8133817622,0
+FLGB.US,D,20201007,000000,18.3664,18.4231,18.3576,18.4104,1013.1024123346,0
+FLGB.US,D,20201008,000000,18.5063,18.563,18.5063,18.5503,2013.937186982,0
+FLGB.US,D,20201009,000000,18.6765,18.7792,18.6765,18.7792,6012.1647698686,0
+FLGB.US,D,20201012,000000,18.7146,18.8173,18.7146,18.8173,1600.9267181796,0
+FLGB.US,D,20201013,000000,18.6862,18.6862,18.4622,18.4974,21934.536184714,0
+FLGB.US,D,20201014,000000,18.5405,18.5542,18.4143,18.4319,2110.0336821984,0
+FLGB.US,D,20201015,000000,18.0015,18.1414,17.9546,18.1414,5212.7237139194,0
+FLGB.US,D,20201016,000000,18.2529,18.3204,18.2529,18.3018,7077.4046423738,0
+FLGB.US,D,20201019,000000,18.3204,18.3644,18.1297,18.1297,3027.0395993166,0
+FLGB.US,D,20201020,000000,18.2774,18.2822,18.2265,18.2265,537158.96219686,0
+FLGB.US,D,20201021,000000,18.1971,18.2862,18.1541,18.1541,3146.6490667668,0
+FLGB.US,D,20201022,000000,18.1365,18.1737,18.1365,18.1737,678.8092853584,0
+FLGB.US,D,20201023,000000,18.339,18.339,18.2539,18.339,2193.8625397276,0
+FLGB.US,D,20201026,000000,18.2725,18.2725,17.9585,18.067,4764.9549383366,0
+FLGB.US,D,20201027,000000,18.0015,18.0015,17.8675,17.8675,4147.4838414142,0
+FLGB.US,D,20201028,000000,17.3813,17.4009,17.2229,17.2405,18454.616294111,0
+FLGB.US,D,20201029,000000,17.2737,17.4322,17.2737,17.4195,10736.227582581,0
+FLGB.US,D,20201030,000000,17.307,17.307,17.1857,17.3041,45075.390075335,0
+FLGB.US,D,20201102,000000,17.4107,17.53,17.3911,17.53,23575.332725377,0
+FLGB.US,D,20201103,000000,17.9819,18.114,17.9458,18.0201,5354.8238504628,0
+FLGB.US,D,20201104,000000,18.16,18.3096,18.1365,18.1952,4086.1456529782,0
+FLGB.US,D,20201105,000000,18.5366,18.6461,18.4974,18.5552,10358.9977237,0
+FLGB.US,D,20201106,000000,18.6393,18.7048,18.606,18.606,5126.850250109,0
+FLGB.US,D,20201109,000000,19.7172,19.7172,19.4502,19.4502,11445.705962158,0
+FLGB.US,D,20201110,000000,19.8874,20.0645,19.8874,19.9902,11212.620846101,0
+FLGB.US,D,20201111,000000,20.1398,20.2425,20.1398,20.1926,47492.114699714,0
+FLGB.US,D,20201112,000000,19.9902,20.0371,19.7838,19.8963,299491.88346389,0
+FLGB.US,D,20201113,000000,19.8963,20.131,19.8963,20.1036,3261.147018514,0
+FLGB.US,D,20201116,000000,20.4313,20.582,20.403,20.403,11572.471551592,0
+FLGB.US,D,20201117,000000,20.3374,20.3521,20.1682,20.2953,9254.9103318518,0
+FLGB.US,D,20201118,000000,20.3834,20.4587,20.2063,20.2063,3539.2134727572,0
+FLGB.US,D,20201119,000000,20.2151,20.403,20.1398,20.3834,303155.81791981,0
+FLGB.US,D,20201120,000000,20.2817,20.3423,20.2337,20.3081,9308.070095163,0
+FLGB.US,D,20201123,000000,20.357,20.4587,20.2425,20.3286,13374.79198847,0
+FLGB.US,D,20201124,000000,20.6279,20.7776,20.5722,20.7776,17260.56622589,0
+FLGB.US,D,20201125,000000,20.5898,20.6563,20.4929,20.6279,15917.259899142,0
+FLGB.US,D,20201127,000000,20.3472,20.6084,20.3472,20.5986,344831.0277495,0
+FLGB.US,D,20201130,000000,20.5986,20.5986,20.1124,20.1124,905866.90209822,0
+FLGB.US,D,20201201,000000,20.5624,20.7316,20.5428,20.6641,405336.03912592,0
+FLGB.US,D,20201202,000000,20.6377,20.8206,20.6377,20.7482,79714.087388285,0
+FLGB.US,D,20201203,000000,21.0026,21.1151,20.9429,21.0397,347697.56575575,0
+FLGB.US,D,20201204,000000,21.2188,21.3684,21.2188,21.2569,28702.182975486,0
+FLGB.US,D,20201207,000000,21.0975,21.1434,21.0026,21.0779,23740.945834154,0
+FLGB.US,D,20201208,000000,20.938,21.1894,20.938,21.1522,34845.202547351,0
+FLGB.US,D,20201209,000000,21.3782,21.3782,21.1072,21.2364,28056.087390626,0
+FLGB.US,D,20201210,000000,21.0397,21.2569,21.0397,21.1816,75649.410101259,0
+FLGB.US,D,20201211,000000,20.9185,20.9742,20.848,20.9253,75720.971321101,0
+FLGB.US,D,20201214,000000,21.1659,21.1659,20.8813,20.8813,69132.227579934,0
+FLGB.US,D,20201215,000000,21.0603,21.2413,20.9087,21.2373,30830.618114215,0
+FLGB.US,D,20201216,000000,21.3938,21.4115,21.3078,21.4115,20575.895310856,0
+FLGB.US,D,20201217,000000,21.5073,21.6022,21.4956,21.4956,87898.646331929,0
+FLGB.US,D,20201218,000000,21.4408,21.4408,21.2227,21.2324,33725.780608394,0
+FLGB.US,D,20201221,000000,20.6612,20.985,20.491,20.9087,48259.864358304,0
+FLGB.US,D,20201222,000000,20.7903,20.8647,20.7189,20.8529,36435.906234125,0
+FLGB.US,D,20201223,000000,21.2129,21.2608,21.1366,21.2324,51342.108327213,0
+FLGB.US,D,20201224,000000,21.479,21.479,21.251,21.2706,21483.700499709,0
+FLGB.US,D,20201228,000000,21.5357,21.5836,21.3361,21.3459,67007.881653768,0
+FLGB.US,D,20201229,000000,21.7255,21.7255,21.4985,21.4985,39485.436502534,0
+FLGB.US,D,20201230,000000,21.6404,21.6883,21.479,21.479,93862.762854189,0
+FLGB.US,D,20201231,000000,21.251,21.3938,21.1796,21.2129,51372.777421431,0
+FLGB.US,D,20210104,000000,21.926,21.926,21.4261,21.5308,373794.92032898,0
+FLGB.US,D,20210105,000000,21.6492,21.9436,21.6315,21.8869,104286.16567575,0
+FLGB.US,D,20210106,000000,22.3818,22.6469,22.3437,22.4953,60426.294034585,0
+FLGB.US,D,20210107,000000,22.4855,22.5608,22.417,22.5334,891042.48425638,0
+FLGB.US,D,20210108,000000,22.5051,22.6665,22.4288,22.6469,79775.425576721,0
+FLGB.US,D,20210111,000000,22.1148,22.2957,22.1148,22.2478,48685.142464794,0
+FLGB.US,D,20210112,000000,22.239,22.3642,22.196,22.3642,37459.231677865,0
+FLGB.US,D,20210113,000000,22.4004,22.4004,22.2312,22.2674,53679.093306625,0
+FLGB.US,D,20210114,000000,22.372,22.5422,22.3388,22.5051,21870.131086856,0
+FLGB.US,D,20210115,000000,22.2674,22.2674,22.0531,22.0874,25519.753298798,0
+FLGB.US,D,20210119,000000,22.1246,22.2204,22.0443,22.2204,22311.766043595,0
+FLGB.US,D,20210120,000000,22.2771,22.3525,22.1813,22.3525,31307.011377734,0
+FLGB.US,D,20210121,000000,22.4288,22.4288,22.2635,22.3808,11608.252161513,0
+FLGB.US,D,20210122,000000,22.1343,22.2009,22.0463,22.1441,30240.749202089,0
+FLGB.US,D,20210125,000000,21.9162,22.0404,21.8497,22.0404,27362.9658613,0
+FLGB.US,D,20210126,000000,22.1813,22.1813,22.0395,22.0776,30791.770594872,0
+FLGB.US,D,20210127,000000,21.7352,21.8164,21.5171,21.6022,42285.524804638,0
+FLGB.US,D,20210128,000000,21.6404,21.792,21.6227,21.6971,60237.167953574,0
+FLGB.US,D,20210129,000000,21.4975,21.4975,21.0417,21.1464,49741.181609034,0
+FLGB.US,D,20210201,000000,21.431,21.4701,21.3087,21.4604,52561.715973949,0
+FLGB.US,D,20210202,000000,21.5553,21.6257,21.4408,21.5836,30666.027308578,0
+FLGB.US,D,20210203,000000,21.4878,21.5308,21.4408,21.5308,10864.015475156,0
+FLGB.US,D,20210204,000000,21.5073,21.5171,21.4506,21.479,29310.453344143,0
+FLGB.US,D,20210205,000000,21.5455,21.6404,21.4643,21.6315,26713.803367019,0
+FLGB.US,D,20210208,000000,21.6589,21.7548,21.6267,21.7255,39201.236229448,0
+FLGB.US,D,20210209,000000,21.8018,21.9162,21.7255,21.8595,32316.024577507,0
+FLGB.US,D,20210210,000000,22.0111,22.0111,21.7255,21.8018,50208.374144288,0
+FLGB.US,D,20210211,000000,21.7636,21.9162,21.7157,21.8301,67262.435135777,0
+FLGB.US,D,20210212,000000,21.8301,22.1343,21.8301,22.1148,35445.294490883,0
+FLGB.US,D,20210216,000000,22.5814,22.7134,22.5814,22.6762,52317.385523346,0
+FLGB.US,D,20210217,000000,22.5716,22.5951,22.4483,22.5246,33711.468364426,0
+FLGB.US,D,20210218,000000,22.419,22.4659,22.2771,22.4483,22281.096949377,0
+FLGB.US,D,20210219,000000,22.5902,22.5902,22.3808,22.4004,40989.244422357,0
+FLGB.US,D,20210222,000000,22.4004,22.6097,22.4004,22.4004,44051.042328454,0
+FLGB.US,D,20210223,000000,22.552,22.7036,22.372,22.6665,39589.711422876,0
+FLGB.US,D,20210224,000000,22.7036,22.9413,22.6381,22.9042,68907.320889002,0
+FLGB.US,D,20210225,000000,23.0079,23.0176,22.4004,22.4483,63054.635409067,0
+FLGB.US,D,20210226,000000,22.3055,22.3055,21.9632,22.0111,62695.807006717,0
+FLGB.US,D,20210301,000000,22.239,22.3906,22.195,22.3818,90313.326350026,0
+FLGB.US,D,20210302,000000,22.4434,22.5814,22.4434,22.4953,85397.07054688,0
+FLGB.US,D,20210303,000000,22.5716,22.7134,22.4483,22.5334,49178.914881704,0
+FLGB.US,D,20210304,000000,22.5716,22.7799,22.2771,22.3437,64224.150201914,0
+FLGB.US,D,20210305,000000,22.686,22.686,22.3241,22.6185,22710.464268429,0
+FLGB.US,D,20210308,000000,22.5051,22.7134,22.3818,22.6,52143.593989444,0
+FLGB.US,D,20210309,000000,22.8181,22.8758,22.7525,22.7525,26062.596266456,0
+FLGB.US,D,20210310,000000,22.8562,22.9042,22.733,22.8944,335046.56439082,0
+FLGB.US,D,20210311,000000,23.0176,23.0176,22.8562,22.9707,316260.72187916,0
+FLGB.US,D,20210312,000000,22.7995,23.1223,22.7995,23.0988,39331.068728304,0
+FLGB.US,D,20210315,000000,22.9805,23.0274,22.7525,23.0274,104168.60081458,0
+FLGB.US,D,20210316,000000,23.0656,23.0842,22.9443,23.0372,13727.486571977,0
+FLGB.US,D,20210317,000000,22.9325,23.1497,22.8807,23.0998,18135.657714244,0
+FLGB.US,D,20210318,000000,22.9707,23.0842,22.866,22.866,17579.524805758,0
+FLGB.US,D,20210319,000000,22.6567,22.8093,22.5618,22.7525,28692.98224722,0
+FLGB.US,D,20210322,000000,22.7702,22.7897,22.6762,22.686,28042.797449799,0
+FLGB.US,D,20210323,000000,22.6283,22.6283,22.372,22.4092,32899.759670789,0
+FLGB.US,D,20210324,000000,22.3339,22.5148,22.3339,22.3339,15555.36458737,0
+FLGB.US,D,20210325,000000,22.3143,22.551,22.2341,22.5148,68689.570320055,0
+FLGB.US,D,20210326,000000,22.686,22.8846,22.6762,22.8846,20716.973144259,0
+FLGB.US,D,20210329,000000,22.7614,22.8171,22.6567,22.7799,26561.480199069,0
+FLGB.US,D,20210330,000000,22.6665,22.7702,22.6469,22.7614,19046.529812519,0
+FLGB.US,D,20210331,000000,22.6567,22.7702,22.6283,22.6948,107508.46517492,0
+FLGB.US,D,20210401,000000,22.7232,22.9091,22.7232,22.9042,21099.314518843,0
+FLGB.US,D,20210405,000000,23.0744,23.2651,23.0656,23.2358,76714.649973765,0
+FLGB.US,D,20210406,000000,23.0656,23.1272,22.9717,23.046,17967.999999186,0
+FLGB.US,D,20210407,000000,23.1125,23.2172,23.1037,23.1888,19816.32407739,0
+FLGB.US,D,20210408,000000,23.3121,23.3453,23.2172,23.3179,27409.991805767,0
+FLGB.US,D,20210409,000000,23.2651,23.2749,23.2094,23.2504,20722.084659962,0
+FLGB.US,D,20210412,000000,23.2084,23.2172,23.1243,23.1986,36916.388710207,0
+FLGB.US,D,20210413,000000,23.1223,23.1986,23.1223,23.1604,14153.786981607,0
+FLGB.US,D,20210414,000000,23.2847,23.4363,23.2847,23.36,30724.298587592,0
+FLGB.US,D,20210415,000000,23.5595,23.6447,23.5498,23.6163,25969.566680662,0
+FLGB.US,D,20210416,000000,23.7112,23.8344,23.6466,23.7972,87001.064174482,0
+FLGB.US,D,20210419,000000,23.9303,23.9586,23.8677,23.9489,24611.948109945,0
+FLGB.US,D,20210420,000000,23.6642,23.6828,23.3698,23.4637,64020.711876934,0
+FLGB.US,D,20210421,000000,23.36,23.6544,23.36,23.631,30079.225305874,0
+FLGB.US,D,20210422,000000,23.4832,23.5302,23.3414,23.36,17962.888483483,0
+FLGB.US,D,20210423,000000,23.36,23.5742,23.36,23.5302,34880.983157272,0
+FLGB.US,D,20210426,000000,23.6544,23.7405,23.6339,23.6642,30906.268546619,0
+FLGB.US,D,20210427,000000,23.6261,23.6818,23.5879,23.6261,20181.286298585,0
+FLGB.US,D,20210428,000000,23.6065,23.7972,23.6065,23.7307,16617.537550453,0
+FLGB.US,D,20210429,000000,23.9303,23.9303,23.7307,23.7679,13693.750568337,0
+FLGB.US,D,20210430,000000,23.7581,23.7679,23.5028,23.54,12934.179334871,0
+FLGB.US,D,20210503,000000,23.8638,23.9489,23.7875,23.9391,28938.335000964,0
+FLGB.US,D,20210504,000000,23.6828,23.6828,23.5067,23.5879,21776.079197921,0
+FLGB.US,D,20210505,000000,23.8726,24.0349,23.8726,24.0349,5731.0314062036,0
+FLGB.US,D,20210506,000000,24.0623,24.2051,23.9205,24.2051,24539.364586962,0
+FLGB.US,D,20210507,000000,24.2629,24.5749,24.2629,24.5475,24184.625397174,0
+FLGB.US,D,20210510,000000,24.6991,24.7363,24.5094,24.5094,13205.08966713,0
+FLGB.US,D,20210511,000000,24.0721,24.2335,24.0232,24.1729,30025.043239422,0
+FLGB.US,D,20210512,000000,24.2335,24.347,24.0144,24.0349,49349.639506184,0
+FLGB.US,D,20210513,000000,23.854,24.1103,23.854,24.0917,59824.157484771,0
+FLGB.US,D,20210514,000000,24.2903,24.4702,24.2903,24.4428,58366.353206276,0
+FLGB.US,D,20210517,000000,24.3665,24.5475,24.3519,24.5377,34507.842510953,0
+FLGB.US,D,20210518,000000,24.6042,24.6042,24.4145,24.4233,42874.371413623,0
+FLGB.US,D,20210519,000000,24.0623,24.2629,24.0213,24.167,11705.37095987,0
+FLGB.US,D,20210520,000000,24.2814,24.5377,24.2814,24.4869,15070.792898725,0
+FLGB.US,D,20210521,000000,24.5094,24.526,24.3509,24.4233,17489.562129385,0
+FLGB.US,D,20210524,000000,24.4331,24.5984,24.4331,24.4908,41584.224850186,0
+FLGB.US,D,20210525,000000,24.481,24.4908,24.3,24.3196,57674.25398009,0
+FLGB.US,D,20210526,000000,24.3763,24.4428,24.348,24.3568,17540.677286415,0
+FLGB.US,D,20210527,000000,24.481,24.5475,24.3861,24.5094,106063.95083725,0
+FLGB.US,D,20210528,000000,24.5573,24.5573,24.4331,24.4712,27448.83932511,0
+FLGB.US,D,20210601,000000,24.7656,24.7656,24.5671,24.5671,23824.774691683,0
+FLGB.US,D,20210602,000000,24.6805,24.7852,24.6287,24.7471,8450.3577601996,0
+FLGB.US,D,20210603,000000,24.5475,24.5671,24.4526,24.5094,11655.278105981,0
+FLGB.US,D,20210604,000000,24.6805,24.7089,24.6091,24.6903,48659.584886279,0
+FLGB.US,D,20210607,000000,24.7471,24.7754,24.662,24.6903,34305.426489114,0
+FLGB.US,D,20210608,000000,24.7089,24.7852,24.6942,24.7187,23589.644969345,0
+FLGB.US,D,20210609,000000,24.6512,24.6512,24.5749,24.6042,30183.500226215,0
+FLGB.US,D,20210610,000000,24.6913,24.7295,24.6434,24.6717,39573.354572626,0
+FLGB.US,D,20210611,000000,24.8165,24.8459,24.7295,24.8459,14049.512061266,0
+FLGB.US,D,20210614,000000,24.8067,24.8459,24.752,24.7881,14129.251706233,0
+FLGB.US,D,20210615,000000,24.8361,24.8742,24.7881,24.8263,14495.236230567,0
+FLGB.US,D,20210616,000000,24.9329,24.9808,24.6336,24.6522,15147.46563427,0
+FLGB.US,D,20210617,000000,24.4888,24.6042,24.3822,24.4693,17106.19845166,0
+FLGB.US,D,20210618,000000,23.9675,23.986,23.8217,23.8403,38678.839324601,0
+FLGB.US,D,20210621,000000,24.0056,24.3245,24.0056,24.3147,18200.062812102,0
+FLGB.US,D,20210622,000000,24.257,24.3724,24.1807,24.3147,14234.548929714,0
+FLGB.US,D,20210623,000000,24.527,24.5465,24.2775,24.2775,15678.040964242,0
+FLGB.US,D,20210624,000000,24.3626,24.4292,24.2951,24.392,16800.52981262,0
+FLGB.US,D,20210625,000000,24.4399,24.4497,24.3734,24.4018,14625.068729424,0
+FLGB.US,D,20210628,000000,24.3529,24.3529,24.1797,24.1895,8454.446972762,0
+FLGB.US,D,20210629,000000,24.2374,24.2374,24.1024,24.1406,8409.4656345756,0
+FLGB.US,D,20210630,000000,24.1024,24.1024,23.899,23.899,54605.299952008,0
+FLGB.US,D,20210701,000000,24.1504,24.2179,24.0731,24.2179,17893.371869922,0
+FLGB.US,D,20210702,000000,24.1308,24.257,24.1152,24.2374,38335.345469359,0
+FLGB.US,D,20210706,000000,24.3724,24.3724,24.0447,24.1406,27199.397358804,0
+FLGB.US,D,20210707,000000,24.2374,24.3235,24.1973,24.2951,30059.801546202,0
+FLGB.US,D,20210708,000000,23.8217,23.899,23.6965,23.8706,23148.010012606,0
+FLGB.US,D,20210709,000000,24.1308,24.3724,24.0731,24.3724,20760.932179305,0
+FLGB.US,D,20210712,000000,24.2668,24.4213,24.2668,24.3343,14424.697313866,0
+FLGB.US,D,20210713,000000,24.2756,24.3441,24.1983,24.2179,25032.114700732,0
+FLGB.US,D,20210714,000000,24.257,24.3147,24.1602,24.1602,21044.110149251,0
+FLGB.US,D,20210715,000000,23.9763,24.0349,23.8217,23.8804,15216.982247831,0
+FLGB.US,D,20210716,000000,23.9185,23.9185,23.6583,23.6583,18040.583522168,0
+FLGB.US,D,20210719,000000,23.1751,23.1751,22.9335,23.0206,111300.1875234,0
+FLGB.US,D,20210720,000000,22.9051,23.2426,22.866,23.2426,22133.885297131,0
+FLGB.US,D,20210721,000000,23.5224,23.7082,23.5224,23.6985,18641.697768841,0
+FLGB.US,D,20210722,000000,23.7444,23.7444,23.5615,23.6339,43336.452433175,0
+FLGB.US,D,20210723,000000,23.7836,23.8657,23.7542,23.8413,20166.974054616,0
+FLGB.US,D,20210726,000000,23.8902,23.9958,23.8902,23.986,14030.088301594,0
+FLGB.US,D,20210727,000000,23.8804,24.0447,23.8031,24.0447,15154.621756254,0
+FLGB.US,D,20210728,000000,23.986,24.0829,23.9381,24.0349,274267.57577273,0
+FLGB.US,D,20210729,000000,24.3441,24.4213,24.2756,24.2756,15791.516612848,0
+FLGB.US,D,20210730,000000,24.1983,24.1983,24.0633,24.0829,7066.1593078272,0
+FLGB.US,D,20210802,000000,24.2951,24.3294,24.1406,24.167,19172.273098812,0
+FLGB.US,D,20210803,000000,24.3441,24.4888,24.258,24.4693,18889.095128866,0
+FLGB.US,D,20210804,000000,24.527,24.527,24.4018,24.4057,14031.110604735,0
+FLGB.US,D,20210805,000000,24.4399,24.5465,24.4399,24.5172,11378.233954878,0
+FLGB.US,D,20210806,000000,24.4595,24.4693,24.4018,24.4018,6914.8584430184,0
+FLGB.US,D,20210809,000000,24.4399,24.4595,24.3822,24.392,9866.2476099306,0
+FLGB.US,D,20210810,000000,24.4213,24.5749,24.4213,24.5749,9138.3677738234,0
+FLGB.US,D,20210811,000000,24.662,24.8263,24.662,24.8263,9775.2626304172,0
+FLGB.US,D,20210812,000000,24.7588,24.7588,24.6913,24.7011,4110.6809283526,0
+FLGB.US,D,20210813,000000,24.7588,24.8459,24.7588,24.7979,13361.502047642,0
+FLGB.US,D,20210816,000000,24.5847,24.662,24.4399,24.662,55841.264448994,0
+FLGB.US,D,20210817,000000,24.4888,24.5661,24.2961,24.4399,21047.177058673,0
+FLGB.US,D,20210818,000000,24.4497,24.5465,24.3724,24.3724,27114.546198134,0
+FLGB.US,D,20210819,000000,23.9577,24.0535,23.8902,23.9675,36088.323166321,0
+FLGB.US,D,20210820,000000,23.9381,24.1112,23.9381,24.0252,34073.363676198,0
+FLGB.US,D,20210823,000000,24.1797,24.2854,24.1797,24.2854,8994.2230309988,0
+FLGB.US,D,20210824,000000,24.121,24.3343,24.1122,24.2668,15300.81110536,0
+FLGB.US,D,20210825,000000,24.392,24.4693,24.3147,24.4399,12562.060991693,0
+FLGB.US,D,20210826,000000,24.3724,24.4213,24.2951,24.3343,610006.23938974,0
+FLGB.US,D,20210827,000000,24.3245,24.5456,24.3245,24.479,13654.903048994,0
+FLGB.US,D,20210830,000000,24.5465,24.5661,24.4497,24.4497,28817.703230373,0
+FLGB.US,D,20210831,000000,24.4301,24.4497,24.3626,24.3646,3285153.7631647,0
+FLGB.US,D,20210901,000000,24.527,24.5847,24.4976,24.5074,18913.630404241,0
+FLGB.US,D,20210902,000000,24.6522,24.7383,24.614,24.6522,10788.365042752,0
+FLGB.US,D,20210903,000000,24.6522,24.7872,24.6522,24.6815,9890.782885305,0
+FLGB.US,D,20210907,000000,24.6434,24.6717,24.4409,24.4693,22384.349566578,0
+FLGB.US,D,20210908,000000,24.3626,24.4047,24.3127,24.3245,8953.3309053748,0
+FLGB.US,D,20210909,000000,24.2756,24.3343,24.1308,24.2179,21548.105597567,0
+FLGB.US,D,20210910,000000,24.3626,24.3626,24.1797,24.1797,6722.6654525856,0
+FLGB.US,D,20210913,000000,24.3626,24.4301,24.3441,24.4018,11166.617204774,0
+FLGB.US,D,20210914,000000,24.527,24.527,24.1983,24.213,23417.898041724,0
+FLGB.US,D,20210915,000000,24.2276,24.3529,24.1504,24.3049,21386.581701352,0
+FLGB.US,D,20210916,000000,24.2854,24.3245,24.1406,24.2756,21838.439689497,0
+FLGB.US,D,20210917,000000,24.1602,24.1602,23.8657,23.8804,6484.4688208258,0
+FLGB.US,D,20210920,000000,23.3972,23.537,23.3101,23.4744,50421.013197533,0
+FLGB.US,D,20210921,000000,23.8413,23.8413,23.7161,23.7356,47706.79835924,0
+FLGB.US,D,20210922,000000,24.0349,24.2276,23.9675,23.986,17843.279016032,0
+FLGB.US,D,20210923,000000,24.1983,24.3039,24.1983,24.2668,10485.763313134,0
+FLGB.US,D,20210924,000000,24.0447,24.1024,24.0056,24.0056,13582.319526012,0
+FLGB.US,D,20210927,000000,24.0731,24.1846,24.0252,24.1024,19758.052798376,0
+FLGB.US,D,20210928,000000,23.8413,23.8413,23.5997,23.7024,44460.985887835,0
+FLGB.US,D,20210929,000000,23.7258,23.7855,23.6486,23.676,16604.247609625,0
+FLGB.US,D,20210930,000000,23.8413,23.8608,23.6769,23.6769,16669.675010624,0
+FLGB.US,D,20211001,000000,23.7836,23.8315,23.6486,23.8315,30901.157030916,0
+FLGB.US,D,20211004,000000,23.8804,23.9479,23.7063,23.8608,52084.300407289,0
+FLGB.US,D,20211005,000000,23.8902,24.0447,23.8902,23.9958,46561.818841768,0
+FLGB.US,D,20211006,000000,23.6388,23.7933,23.5713,23.7933,17401.644059293,0
+FLGB.US,D,20211007,000000,23.899,24.0437,23.899,23.9763,7510.8611739882,0
+FLGB.US,D,20211008,000000,24.0252,24.1171,24.0154,24.0633,4652.5015928706,0
+FLGB.US,D,20211011,000000,24.1504,24.2374,24.0252,24.0428,6764.5798813502,0
+FLGB.US,D,20211012,000000,24.0535,24.1406,24.0252,24.0594,15379.528447186,0
+FLGB.US,D,20211013,000000,24.1699,24.3294,24.1699,24.3294,14350.069184602,0
+FLGB.US,D,20211014,000000,24.5661,24.5661,24.4888,24.5407,17041.793353802,0
+FLGB.US,D,20211015,000000,24.7109,24.7588,24.6815,24.7197,14159.920800451,0
+FLGB.US,D,20211018,000000,24.5172,24.6042,24.5172,24.5465,19191.696858484,0
+FLGB.US,D,20211019,000000,24.6815,24.8067,24.6815,24.7588,26611.573052959,0
+FLGB.US,D,20211020,000000,24.7011,24.8165,24.6766,24.7979,23504.793808675,0
+FLGB.US,D,20211021,000000,24.6913,24.6913,24.614,24.6502,20347.921710502,0
+FLGB.US,D,20211022,000000,24.7109,24.7109,24.5759,24.6717,9923.4965858042,0
+FLGB.US,D,20211025,000000,24.7109,24.7295,24.662,24.6923,8669.130632288,0
+FLGB.US,D,20211026,000000,24.9231,24.9613,24.8263,24.8361,11393188.205219,0
+FLGB.US,D,20211027,000000,24.8067,24.9134,24.7343,24.7676,395932.89483868,0
+FLGB.US,D,20211028,000000,24.7686,24.8928,24.7392,24.8361,76742.252158561,0
+FLGB.US,D,20211029,000000,24.7109,24.7109,24.5945,24.6815,42499.186161023,0
+FLGB.US,D,20211101,000000,24.7207,24.8214,24.7011,24.7656,61031.49749382,0
+FLGB.US,D,20211102,000000,24.5945,24.6522,24.5534,24.6238,119794.50431865,0
+FLGB.US,D,20211103,000000,24.5661,24.7207,24.5368,24.6815,212947.78879326,0
+FLGB.US,D,20211104,000000,24.5563,24.5563,24.3724,24.392,174921.17887236,0
+FLGB.US,D,20211105,000000,24.4693,24.5172,24.4213,24.4976,187382.03185314,0
+FLGB.US,D,20211108,000000,24.6336,24.6913,24.5749,24.6111,60750.364130155,0
+FLGB.US,D,20211109,000000,24.6238,24.6238,24.4497,24.5563,39305.511149789,0
+FLGB.US,D,20211110,000000,24.614,24.6355,24.3626,24.3949,80199.68138007,0
+FLGB.US,D,20211111,000000,24.5749,24.6434,24.5074,24.5661,68197.842509426,0
+FLGB.US,D,20211112,000000,24.5172,24.5749,24.4693,24.5074,34903.473826365,0
+FLGB.US,D,20211115,000000,24.5661,24.6042,24.4497,24.479,59666.722801119,0
+FLGB.US,D,20211116,000000,24.5074,24.5368,24.4115,24.4213,75940.76649633,0
+FLGB.US,D,20211117,000000,24.4888,24.4888,24.4115,24.4497,527958.23393146,0
+FLGB.US,D,20211118,000000,24.3724,24.4301,24.2951,24.392,100458.66271734,0
+FLGB.US,D,20211119,000000,24.2276,24.2472,24.1171,24.121,87912.958575897,0
+FLGB.US,D,20211122,000000,24.1602,24.2668,24.0927,24.0927,97568.611738864,0
+FLGB.US,D,20211123,000000,24.1983,24.2756,24.1562,24.2756,209134.59807882,0
+FLGB.US,D,20211124,000000,24.0927,24.2071,24.0731,24.2071,101321.48656801,0
+FLGB.US,D,20211126,000000,23.5908,23.5908,23.3492,23.4647,88505.894397445,0
+FLGB.US,D,20211129,000000,23.6965,23.7161,23.5517,23.6388,103125.85161117,0
+FLGB.US,D,20211130,000000,23.5615,23.6192,23.1781,23.407,160163.21073466,0
+FLGB.US,D,20211201,000000,23.6867,23.8031,23.2328,23.2328,421094.84203826,0
+FLGB.US,D,20211202,000000,23.5136,23.7161,23.5136,23.6769,159197.13426679,0
+FLGB.US,D,20211203,000000,23.6965,23.7014,23.3776,23.5038,119011.42011295,0
+FLGB.US,D,20211206,000000,23.8129,23.9479,23.764,23.899,176305.37732474,0
+FLGB.US,D,20211207,000000,24.0927,24.2276,24.0927,24.1983,130734.17022621,0
+FLGB.US,D,20211208,000000,24.1699,24.2276,24.1416,24.1797,95431.99817501,0
+FLGB.US,D,20211209,000000,24.0829,24.0887,24.0203,24.0447,106581.23622639,0
+FLGB.US,D,20211210,000000,24.121,24.121,23.986,24.0829,163032.81565033,0
+FLGB.US,D,20211213,000000,23.9948,23.9948,23.7943,23.8188,286787.72233566,0
+FLGB.US,D,20211214,000000,23.7894,23.9264,23.7307,23.7894,148570.29312026,0
+FLGB.US,D,20211215,000000,23.7601,23.8872,23.5547,23.8775,197886.1966228,0
+FLGB.US,D,20211216,000000,24.0535,24.1415,23.9557,24.0535,194513.61856196,0
+FLGB.US,D,20211217,000000,23.9948,24.0437,23.8188,23.8188,147593.99362098,0
+FLGB.US,D,20211220,000000,23.7209,23.809,23.6427,23.809,160214.32589169,0
+FLGB.US,D,20211221,000000,23.9948,24.1611,23.9899,24.1416,198192.88756498,0
+FLGB.US,D,20211222,000000,24.2589,24.4986,24.1905,24.4741,125598.11924783,0
+FLGB.US,D,20211223,000000,24.6013,24.7088,24.5913,24.6502,131465.11697174,0
+FLGB.US,D,20211227,000000,24.6893,24.9828,24.6893,24.9632,281992.0983031,0
+FLGB.US,D,20211228,000000,24.9632,25.0415,24.8948,24.9046,210645.56212063,0
+FLGB.US,D,20211229,000000,24.9241,24.9926,24.8753,24.9535,53270.172050385,0
+FLGB.US,D,20211230,000000,24.9339,25.0024,24.8361,24.8361,45871.764221863,0
+FLGB.US,D,20211231,000000,24.8752,24.9319,24.841,24.8459,142132.8502439,0
+FLGB.US,D,20220103,000000,24.9926,25.1344,24.9144,25.1295,370377.36092996,0
+FLGB.US,D,20220104,000000,25.2469,25.4034,25.2469,25.3007,232076.10285703,0
+FLGB.US,D,20220105,000000,25.4034,25.5012,25.1784,25.2078,79152.842964096,0
+FLGB.US,D,20220106,000000,25.1687,25.2518,25.0904,25.1393,196754.50704616,0
+FLGB.US,D,20220107,000000,25.2469,25.4328,25.2469,25.4034,168801.67227273,0
+FLGB.US,D,20220110,000000,25.2567,25.3643,25.1198,25.335,582844.66724714,0
+FLGB.US,D,20220111,000000,25.335,25.5893,25.2665,25.5795,300489.65132912,0
+FLGB.US,D,20220112,000000,25.8045,25.8436,25.7361,25.8143,37981.628582712,0
+FLGB.US,D,20220113,000000,25.9121,25.9317,25.7164,25.7409,114501.01865662,0
+FLGB.US,D,20220114,000000,25.6969,25.8338,25.6675,25.7947,126660.29221092,0
+FLGB.US,D,20220118,000000,25.6284,25.6969,25.5502,25.648,402007.42010012,0
+FLGB.US,D,20220119,000000,25.8827,25.9316,25.7751,25.7751,282112.73007369,0
+FLGB.US,D,20220120,000000,25.7654,25.8436,25.5599,25.5599,172034.19480331,0
+FLGB.US,D,20220121,000000,25.3056,25.3741,25.1198,25.1198,162368.31860894,0
+FLGB.US,D,20220124,000000,24.7383,24.8752,24.2981,24.8752,324008.75738176,0
+FLGB.US,D,20220125,000000,24.7187,25.1198,24.5524,24.9926,247097.825205,0
+FLGB.US,D,20220126,000000,25.3056,25.335,24.8379,24.9437,227334.66089093,0
+FLGB.US,D,20220127,000000,25.2274,25.3936,25.0708,25.1295,303256.00362758,0
+FLGB.US,D,20220128,000000,25.0513,25.1491,24.8263,25.1295,2192962.9129639,0
+FLGB.US,D,20220131,000000,25.11,25.2567,24.9603,25.2469,171340.05097084,0
+FLGB.US,D,20220201,000000,25.3741,25.5205,25.2919,25.5012,57709.01228687,0
+FLGB.US,D,20220202,000000,25.6969,25.7947,25.6284,25.736,92673.824301671,0
+FLGB.US,D,20220203,000000,25.648,25.6773,25.5034,25.511,73022.091029917,0
+FLGB.US,D,20220204,000000,25.3936,25.5355,25.3056,25.4328,99251.322708292,0
+FLGB.US,D,20220207,000000,25.5012,25.6578,25.4817,25.5795,107354.09740069,0
+FLGB.US,D,20220208,000000,25.6186,25.6871,25.5012,25.648,108858.92762365,0
+FLGB.US,D,20220209,000000,25.8827,25.8921,25.7849,25.8534,342408.16930628,0
+FLGB.US,D,20220210,000000,25.736,26.1371,25.736,25.7751,1140694.0227066,0
+FLGB.US,D,20220211,000000,25.8338,26.0197,25.604,25.648,162610.60445326,0
+FLGB.US,D,20220214,000000,25.4719,25.4817,25.2844,25.3839,64274.243055803,0
+FLGB.US,D,20220215,000000,25.5697,25.7067,25.5096,25.6675,49924.173871201,0
+FLGB.US,D,20220216,000000,25.6088,25.8632,25.6088,25.7849,87448.832950065,0
+FLGB.US,D,20220217,000000,25.6871,25.6871,25.5012,25.5404,58966.445149808,0
+FLGB.US,D,20220218,000000,25.6088,25.6577,25.4328,25.4915,157308.94036611,0
+FLGB.US,D,20220222,000000,25.3839,25.4817,25.1882,25.3545,103207.63586241,0
+FLGB.US,D,20220223,000000,25.6284,25.648,25.2528,25.3154,191883.2325812,0
+FLGB.US,D,20220224,000000,24.2492,24.4839,24.0046,24.4546,222068.77741369,0
+FLGB.US,D,20220225,000000,24.8654,25.3741,24.8654,25.3741,166021.0077303,0
+FLGB.US,D,20220228,000000,24.7676,25.1198,24.6991,24.8361,94218.524347118,0
+FLGB.US,D,20220301,000000,24.7774,24.8899,24.2296,24.4155,62488.279469175,0
+FLGB.US,D,20220302,000000,24.7383,24.9339,24.6991,24.9046,104740.06827017,0
+FLGB.US,D,20220303,000000,24.5915,24.6111,24.0927,24.21,121963.831583,0
+FLGB.US,D,20220304,000000,23.3395,23.3851,22.8797,23.1243,241032.50067182,0
+FLGB.US,D,20220307,000000,23.1732,23.1938,22.5178,22.6841,381061.45105237,0
+FLGB.US,D,20220308,000000,22.9775,23.359,22.7917,23.0069,158282.17295596,0
+FLGB.US,D,20220309,000000,23.4666,23.9068,23.408,23.7405,76385.468362491,0
+FLGB.US,D,20220310,000000,23.4177,23.5743,23.3003,23.4162,70409.084202544,0
+FLGB.US,D,20220311,000000,23.5938,23.6524,23.2796,23.3101,140584.06098589,0
+FLGB.US,D,20220314,000000,23.5742,23.7307,23.4275,23.4666,169570.44423446,0
+FLGB.US,D,20220315,000000,23.5547,23.672,23.4373,23.6329,253583.31632897,0
+FLGB.US,D,20220316,000000,23.9264,24.2687,23.8693,24.2687,92765.831584325,0
+FLGB.US,D,20220317,000000,24.1709,24.572,24.1416,24.4741,74260.100133184,0
+FLGB.US,D,20220318,000000,24.2492,24.7187,24.2492,24.692,80164.92307329,0
+FLGB.US,D,20220321,000000,24.6991,24.7432,24.572,24.66,50439.414654063,0
+FLGB.US,D,20220322,000000,24.9632,25.0122,24.8752,24.973,96421.587615111,0
+FLGB.US,D,20220323,000000,24.7774,24.8538,24.66,24.66,196853.6704508,0
+FLGB.US,D,20220324,000000,24.8067,24.885,24.7383,24.846,52873.518431832,0
+FLGB.US,D,20220325,000000,24.8654,24.9545,24.8263,24.9545,83669.378239266,0
+FLGB.US,D,20220328,000000,24.7383,24.7383,24.5827,24.7285,73210.194807788,0
+FLGB.US,D,20220329,000000,25.0122,25.0122,24.748,24.9339,77988.439686952,0
+FLGB.US,D,20220330,000000,25.0122,25.1099,24.9584,24.9828,34085.631313885,0
+FLGB.US,D,20220331,000000,24.973,25.015,24.7578,24.7578,60304.639960853,0
+FLGB.US,D,20220401,000000,24.8556,24.973,24.7872,24.973,44441.562128163,0
+FLGB.US,D,20220404,000000,24.8948,24.9927,24.8752,24.9535,308912.40690452,0
+FLGB.US,D,20220405,000000,25.0024,25.1393,24.8948,24.9779,45152.06281088,0
+FLGB.US,D,20220406,000000,24.9046,25.0806,24.8067,24.9926,41463.593079595,0
+FLGB.US,D,20220407,000000,24.973,25.1002,24.8165,25.066,68919.58852669,0
+FLGB.US,D,20220408,000000,24.973,25.1736,24.973,25.1198,39632.648154781,0
+FLGB.US,D,20220411,000000,25.0513,25.0708,24.8735,24.8801,107745.63950354,0
+FLGB.US,D,20220412,000000,24.8459,24.929,24.6698,24.7089,111129.46289892,0
+FLGB.US,D,20220413,000000,24.748,25.0317,24.748,25.0221,53588.108327111,0
+FLGB.US,D,20220414,000000,25.0708,25.1198,24.973,25.0317,71920.048244351,0
+FLGB.US,D,20220418,000000,24.9535,25.0984,24.8948,24.9456,140267.1470123,0
+FLGB.US,D,20220419,000000,24.8067,24.9828,24.8067,24.9828,68137.526624131,0
+FLGB.US,D,20220420,000000,25.0415,25.1491,24.9894,25.0904,111747.95629899,0
+FLGB.US,D,20220421,000000,25.1784,25.2078,24.8067,24.8067,53527.792441816,0
+FLGB.US,D,20220422,000000,24.6013,24.6013,24.2492,24.2515,46158.009101231,0
+FLGB.US,D,20220425,000000,23.8481,24.0045,23.6329,23.9948,107061.71870248,0
+FLGB.US,D,20220426,000000,23.809,23.8188,23.359,23.3688,100803.17887572,0
+FLGB.US,D,20220427,000000,23.4764,23.6329,23.3773,23.5253,74524.876646599,0
+FLGB.US,D,20220428,000000,23.6329,23.8383,23.4588,23.8188,596705.05322739,0
+FLGB.US,D,20220429,000000,23.8872,24.0046,23.6329,23.6427,64614.670001623,0
+FLGB.US,D,20220502,000000,23.5644,23.672,23.2612,23.5378,280560.87390626,0
+FLGB.US,D,20220503,000000,23.8188,23.9264,23.7796,23.8539,100442.30586709,0
+FLGB.US,D,20220504,000000,23.8285,24.1611,23.6036,24.1416,92453.006823302,0
+FLGB.US,D,20220505,000000,23.809,23.809,23.2808,23.3688,684245.89346011,0
+FLGB.US,D,20220506,000000,23.134,23.1927,22.9336,23.1145,155283.75784458,0
+FLGB.US,D,20220509,000000,22.7428,22.7428,22.4004,22.4542,277614.59625505,0
+FLGB.US,D,20220510,000000,22.7623,22.7726,22.4493,22.596,232906.2130072,0
+FLGB.US,D,20220511,000000,22.7721,22.9609,22.4297,22.4395,134648.56895157,0
+FLGB.US,D,20220512,000000,22.2928,22.5178,22.1167,22.1167,1464411.4236933,0
+FLGB.US,D,20220513,000000,22.6547,23.0656,22.6547,23.0558,429637.20708112,0
+FLGB.US,D,20220516,000000,23.0851,23.4079,23.0753,23.2808,90067.973596282,0
+FLGB.US,D,20220517,000000,23.7796,23.8229,23.6623,23.809,242368.65087659,0
+FLGB.US,D,20220518,000000,23.5057,23.5449,23.1145,23.134,166403.34910488,0
+FLGB.US,D,20220519,000000,22.9677,23.3307,22.9478,23.2221,89337.026850753,0
+FLGB.US,D,20220520,000000,23.5644,23.5742,23.1829,23.4568,157118.79198195,0
+FLGB.US,D,20220523,000000,23.8285,23.9883,23.8285,23.897,91688.324074133,0
+FLGB.US,D,20220524,000000,23.809,23.9753,23.7777,23.9166,71071.536637653,0
+FLGB.US,D,20220525,000000,23.8872,24.1417,23.8731,24.0437,114200.46153329,0
+FLGB.US,D,20220526,000000,24.0633,24.2394,24.0633,24.21,775669.44102083,0
+FLGB.US,D,20220527,000000,24.3274,24.3959,24.2492,24.3176,193641.59398303,0
+FLGB.US,D,20220531,000000,24.3372,24.4741,24.2687,24.2981,175836.1401832,0
+FLGB.US,D,20220601,000000,24.3372,24.3372,23.819,23.9557,133709.07236536,0
+FLGB.US,D,20220602,000000,24.1807,24.4057,24.0107,24.3959,970729.99176301,0
+FLGB.US,D,20220603,000000,24.122,24.1808,24.0047,24.0829,196785.17614038,0
+FLGB.US,D,20220606,000000,24.3372,24.3861,24.1905,24.2589,105809.39735524,0
+FLGB.US,D,20220607,000000,24.1585,24.4448,24.153,24.4252,78208.234862181,0
+FLGB.US,D,20220608,000000,24.1318,24.2492,24.0633,24.122,53554.372323472,0
+FLGB.US,D,20220609,000000,23.9264,24.0144,23.584,23.6133,707699.57211176,0
+FLGB.US,D,20220610,000000,23.0851,23.0949,22.8797,22.9971,166558.73918225,0
+FLGB.US,D,20220613,000000,22.3808,22.5178,22.1656,22.2439,398508.07644985,0
+FLGB.US,D,20220614,000000,22.0972,22.1655,21.6961,21.9015,193641.59398303,0
+FLGB.US,D,20220615,000000,22.3417,22.6449,22.1069,22.5471,170870.81382931,0
+FLGB.US,D,20220616,000000,22.058,22.2144,21.9407,21.97,1033746.8019559,0
+FLGB.US,D,20220617,000000,22.06,22.1,21.6922,21.75,282703,0
+FLGB.US,D,20220621,000000,22.2799,22.35,22.24,22.27,120009,0
+FLGB.US,D,20220622,000000,22,22.2484,21.96,22.05,235134,0
+FLGB.US,D,20220623,000000,22.01,22.01,21.7445,21.91,1139212,0
+FLGB.US,D,20220624,000000,22.28,22.625,22.2585,22.62,259051,0
+FLGB.US,D,20220627,000000,22.62,22.76,22.57,22.615,210272,0
+FLGB.US,D,20220628,000000,22.79,22.8598,22.53,22.54,153711,0
+FLGB.US,D,20220629,000000,22.64,22.64,22.46,22.47,91083,0
+FLGB.US,D,20220630,000000,22.09,22.32,21.9926,22.29,69950,0
+FLGB.US,D,20220701,000000,21.9,22.24,21.7401,22.23,59354,0
+FLGB.US,D,20220705,000000,21.5,21.57,21.2488,21.56,278907,0
+FLGB.US,D,20220706,000000,21.62,21.72,21.465,21.71,255899,0
+FLGB.US,D,20220707,000000,21.87,22.02,21.87,22.01,892096,0
+FLGB.US,D,20220708,000000,21.95,22.0525,21.8124,21.98,72079,0
+FLGB.US,D,20220711,000000,21.73,21.85,21.6401,21.72,81334,0
+FLGB.US,D,20220712,000000,21.67,21.88,21.6655,21.76,43910,0
+FLGB.US,D,20220713,000000,21.51,21.79,21.5,21.7,401431,0
+FLGB.US,D,20220714,000000,21.17,21.2795,21.0041,21.26,1149513,0
+FLGB.US,D,20220715,000000,21.459,21.645,21.38,21.64,136707,0
+FLGB.US,D,20220718,000000,22.04,22.1101,21.81,21.83,350374,0
+FLGB.US,D,20220719,000000,22.19,22.35,22.19,22.33,309458,0
+FLGB.US,D,20220720,000000,22.23,22.26,22.0275,22.12,221838,0
+FLGB.US,D,20220721,000000,21.9,22.25,21.9,22.23,204942,0
+FLGB.US,D,20220722,000000,22.2757,22.37,22.0701,22.16,150611,0
+FLGB.US,D,20220725,000000,22.44,22.4885,22.3594,22.46,146855,0
+FLGB.US,D,20220726,000000,22.34,22.44,22.32,22.33,81891,0
+FLGB.US,D,20220727,000000,22.55,22.89,22.505,22.85,118588,0
+FLGB.US,D,20220728,000000,22.73,22.86,22.55,22.85,1089576,0
+FLGB.US,D,20220729,000000,22.85,23.15,22.79,23.12,115997,0
+FLGB.US,D,20220801,000000,23.19,23.29,23.1,23.14,141999,0
+FLGB.US,D,20220802,000000,23.12,23.15,22.91,22.92,81947,0
+FLGB.US,D,20220803,000000,23.06,23.1101,22.92,23.08,97006,0
+FLGB.US,D,20220804,000000,23.03,23.1001,22.985,23.1,645781,0
+FLGB.US,D,20220805,000000,22.79,22.995,22.78,22.97,140635,0
+FLGB.US,D,20220808,000000,23.19,23.23,22.995,23.02,182327,0
+FLGB.US,D,20220809,000000,23.12,23.165,22.98,23.01,135844,0
+FLGB.US,D,20220810,000000,23.4,23.4993,23.325,23.44,33616,0
+FLGB.US,D,20220811,000000,23.38,23.435,23.27,23.31,991798,0
+FLGB.US,D,20220812,000000,23.24,23.45,23.19,23.44,159920,0
+FLGB.US,D,20220815,000000,23.22,23.289,23.168,23.26,144368,0
+FLGB.US,D,20220816,000000,23.28,23.435,23.28,23.43,114805,0
+FLGB.US,D,20220817,000000,23.23,23.33,23.145,23.25,92784,0
+FLGB.US,D,20220818,000000,23.19,23.223,23.09,23.18,679170,0
+FLGB.US,D,20220819,000000,22.99,22.99,22.845,22.91,91609,0
+FLGB.US,D,20220822,000000,22.78,22.79,22.6501,22.7,141737,0
+FLGB.US,D,20220823,000000,22.65,22.811,22.61,22.72,141432,0
+FLGB.US,D,20220824,000000,22.47,22.68,22.4645,22.62,154074,0
+FLGB.US,D,20220825,000000,22.66,22.805,22.605,22.8,83207,0
+FLGB.US,D,20220826,000000,22.81,22.84,22.26,22.29,170017,0
+FLGB.US,D,20220829,000000,22.21,22.35,22.13,22.26,194683,0
+FLGB.US,D,20220830,000000,22.36,22.36,21.93,21.96,107965,0
+FLGB.US,D,20220831,000000,21.74,21.87,21.67,21.68,63529,0
+FLGB.US,D,20220901,000000,21.26,21.3,21.1,21.26,1200703,0
+FLGB.US,D,20220902,000000,21.53,21.65,21.2,21.27,195524,0
+FLGB.US,D,20220906,000000,21.64,21.72,21.4429,21.48,158812,0
+FLGB.US,D,20220907,000000,21.25,21.49,21.1901,21.46,103426,0
+FLGB.US,D,20220908,000000,21.22,21.48,21.18,21.41,2183174,0
+FLGB.US,D,20220909,000000,21.89,21.965,21.83,21.95,310833,0
+FLGB.US,D,20220912,000000,22.36,22.47,22.3,22.34,328252,0
+FLGB.US,D,20220913,000000,21.98,22.07,21.63,21.65,80517,0
+FLGB.US,D,20220914,000000,21.63,21.7,21.5,21.63,107691,0
+FLGB.US,D,20220915,000000,21.42,21.57,21.36,21.38,968349,0
+FLGB.US,D,20220916,000000,21.24,21.34,21.11,21.24,127064,0
+FLGB.US,D,20220919,000000,21.04,21.3389,21.03,21.32,237277,0
+FLGB.US,D,20220920,000000,21.1,21.1,20.8789,21,194402,0
+FLGB.US,D,20220921,000000,21.06,21.19,20.8,20.83,738152,0
+FLGB.US,D,20220922,000000,20.93,20.94,20.65,20.72,1108531,0
+FLGB.US,D,20220923,000000,19.97,19.97,19.485,19.61,765130,0
+FLGB.US,D,20220926,000000,19.38,19.59,19.1,19.27,554376,0
+FLGB.US,D,20220927,000000,19.42,19.5,19.02,19.16,1898656,0
+FLGB.US,D,20220928,000000,19.06,19.67,18.98,19.63,236701,0
+FLGB.US,D,20220929,000000,19.39,19.6,19.201,19.57,376423,0
+FLGB.US,D,20220930,000000,19.5,19.81,19.48,19.57,262534,0
+FLGB.US,D,20221003,000000,19.9,20.15,19.84,20.06,408094,0
+FLGB.US,D,20221004,000000,20.57,20.8787,20.57,20.83,176955,0
+FLGB.US,D,20221005,000000,20.4,20.65,20.29,20.53,138845,0
+FLGB.US,D,20221006,000000,20.15,20.22,19.97,20.03,102661,0
+FLGB.US,D,20221007,000000,20,20.07,19.78,19.89,137329,0
+FLGB.US,D,20221010,000000,19.88,19.89,19.68,19.78,239705,0
+FLGB.US,D,20221011,000000,19.62,19.86,19.36,19.4,225586,0
+FLGB.US,D,20221012,000000,19.31,19.54,19.27,19.43,188239,0
+FLGB.US,D,20221013,000000,19.39,20.13,19.32,20.06,127612,0
+FLGB.US,D,20221014,000000,20.15,20.15,19.63,19.65,81109,0
+FLGB.US,D,20221017,000000,20.2,20.39,20.18,20.2,121680,0
+FLGB.US,D,20221018,000000,20.4,20.4,20.13,20.25,209364,0
+FLGB.US,D,20221019,000000,20.08,20.15,19.885,19.99,81962,0
+FLGB.US,D,20221020,000000,20.03,20.23,19.915,19.97,77595,0
+FLGB.US,D,20221021,000000,19.8,20.35,19.74,20.34,164409,0
+FLGB.US,D,20221024,000000,20.37,20.55,20.28,20.37,114545,0
+FLGB.US,D,20221025,000000,20.52,20.74,20.49,20.72,51394,0
+FLGB.US,D,20221026,000000,20.85,21.1,20.81,21,106455,0
+FLGB.US,D,20221027,000000,21.03,21.23,20.97,21.01,890272,0
+FLGB.US,D,20221028,000000,20.92,21.18,20.9,21.17,129634,0
+FLGB.US,D,20221031,000000,20.96,21.12,20.95,20.995,137715,0
+FLGB.US,D,20221101,000000,21.48,21.48,21.1301,21.24,79890,0
+FLGB.US,D,20221102,000000,21.21,21.42,20.85,20.86,288956,0
+FLGB.US,D,20221103,000000,20.47,20.745,20.47,20.69,1276202,0
+FLGB.US,D,20221104,000000,21.27,21.54,21.18,21.54,163448,0
+FLGB.US,D,20221107,000000,21.64,21.665,21.51,21.55,167117,0
+FLGB.US,D,20221108,000000,21.57,21.85,21.53,21.7,954611,0
+FLGB.US,D,20221109,000000,21.47,21.5273,21.26,21.26,162734,0
+FLGB.US,D,20221110,000000,22.15,22.365,22.026,22.36,1028900,0
+FLGB.US,D,20221111,000000,22.27,22.515,22.21,22.46,413247,0
+FLGB.US,D,20221114,000000,22.36,22.52,22.32,22.34,313956,0
+FLGB.US,D,20221115,000000,22.73,22.77,22.31,22.48,120310,0
+FLGB.US,D,20221116,000000,22.6,22.6,22.47,22.54,104284,0
+FLGB.US,D,20221117,000000,22.31,22.61,22.31,22.58,900354,0
+FLGB.US,D,20221118,000000,22.76,22.7799,22.63,22.71,157742,0
+FLGB.US,D,20221121,000000,22.53,22.66,22.46,22.63,228086,0
+FLGB.US,D,20221122,000000,22.81,22.954,22.8,22.95,121991,0
+FLGB.US,D,20221123,000000,23.14,23.315,23.14,23.3,137465,0
+FLGB.US,D,20221125,000000,23.36,23.47,23.34,23.4108,88715,0
+FLGB.US,D,20221128,000000,23.3,23.38,23.0883,23.11,194424,0
+FLGB.US,D,20221129,000000,23.22,23.41,23.22,23.29,83512,0
+FLGB.US,D,20221130,000000,23.59,23.7601,23.29,23.69,111633,0
+FLGB.US,D,20221201,000000,24.04,24.0711,23.8501,23.92,170220,0
+FLGB.US,D,20221202,000000,23.75,24.04,23.75,23.97,413698,0
+FLGB.US,D,20221205,000000,23.99,24.06,23.71,23.77,146650,0
+FLGB.US,D,20221206,000000,23.73,23.86,23.59,23.71,155174,0
+FLGB.US,D,20221207,000000,23.74,23.81,23.6,23.65,169270,0
+FLGB.US,D,20221208,000000,23.66,23.7067,23.57,23.66,108825,0
+FLGB.US,D,20221209,000000,23.71,23.8347,23.64,23.66,93451,0
+FLGB.US,D,20221212,000000,23.63,23.72,23.58,23.705,242547,0
+FLGB.US,D,20221213,000000,24.23,24.29,23.88,23.95,248854,0
+FLGB.US,D,20221214,000000,23.96,24.17,23.84,24,182527,0
+FLGB.US,D,20221215,000000,23.77,23.77,23.395,23.48,226369,0
+FLGB.US,D,20221216,000000,22.7,22.7127,22.51,22.64,274395,0
+FLGB.US,D,20221219,000000,22.79,22.7959,22.58,22.63,208904,0
+FLGB.US,D,20221220,000000,22.68,22.76,22.6109,22.73,130563,0
+FLGB.US,D,20221221,000000,22.85,23.035,22.82,22.97,103506,0
+FLGB.US,D,20221222,000000,22.91,22.91,22.6036,22.82,2465863,0
+FLGB.US,D,20221223,000000,22.84,22.965,22.7402,22.95,154041,0
+FLGB.US,D,20221227,000000,23.08,23.08,22.89,22.945,94487,0
+FLGB.US,D,20221228,000000,23.17,23.17,22.7721,22.78,296319,0
+FLGB.US,D,20221229,000000,22.94,23.02,22.89,22.96,135891,0
+FLGB.US,D,20221230,000000,22.89,22.93,22.77,22.88,107175,0
+FLGB.US,D,20230103,000000,23.01,23.1469,22.88,22.97,119607,0
+FLGB.US,D,20230104,000000,23.16,23.26,23.0683,23.19,238154,0
+FLGB.US,D,20230105,000000,23.05,23.15,23.04,23.08,69804,0
+FLGB.US,D,20230106,000000,23.2,23.71,23.14,23.7,162105,0
+FLGB.US,D,20230109,000000,23.87,23.93,23.75,23.75,360483,0
+FLGB.US,D,20230110,000000,23.78,23.83,23.7192,23.81,104492,0
+FLGB.US,D,20230111,000000,23.93,23.93,23.78,23.91,56020,0
+FLGB.US,D,20230112,000000,24.11,24.28,23.83,24.22,84939,0
+FLGB.US,D,20230113,000000,24.17,24.42,24.17,24.41,114342,0
+FLGB.US,D,20230117,000000,24.47,24.56,24.41,24.46,150883,0
+FLGB.US,D,20230118,000000,24.77,24.77,24.39,24.4,208299,0
+FLGB.US,D,20230119,000000,24.29,24.48,24.28,24.42,1482602,0
+FLGB.US,D,20230120,000000,24.4,24.53,24.3,24.52,131395,0
+FLGB.US,D,20230123,000000,24.41,24.52,24.39,24.52,302500,0
+FLGB.US,D,20230124,000000,24.25,24.32,24.138,24.32,337757,0
+FLGB.US,D,20230125,000000,24.14,24.43,24.14,24.43,64111,0
+FLGB.US,D,20230126,000000,24.49,24.53,24.34,24.53,30017,0
+FLGB.US,D,20230127,000000,24.34,24.48,24.28,24.43,94719,0
+FLGB.US,D,20230130,000000,24.46,24.4801,24.37,24.38,109758,0
+FLGB.US,D,20230131,000000,24.29,24.41,24.2275,24.4,176016,0
+FLGB.US,D,20230201,000000,24.41,24.6,24.18,24.51,80356,0
+FLGB.US,D,20230202,000000,24.59,24.59,24.2585,24.35,146712,0
+FLGB.US,D,20230203,000000,24.19,24.36,24.16,24.2,50532,0
+FLGB.US,D,20230206,000000,24.01,24.05,23.89,23.98,42259,0
+FLGB.US,D,20230207,000000,23.95,24.23,23.88,24.19,52868,0
+FLGB.US,D,20230208,000000,24.32,24.32,24.17,24.19,81380,0
+FLGB.US,D,20230209,000000,24.62,24.62,24.295,24.34,56414,0
+FLGB.US,D,20230210,000000,24.22,24.23,24.1232,24.18,65363,0
+FLGB.US,D,20230213,000000,24.39,24.58,24.34,24.56,123953,0
+FLGB.US,D,20230214,000000,24.55,24.8399,24.53,24.73,54889,0
+FLGB.US,D,20230215,000000,24.38,24.56,24.335,24.56,124293,0
+FLGB.US,D,20230216,000000,24.32,24.59,24.32,24.46,178627,0
+FLGB.US,D,20230217,000000,24.36,24.59,24.34,24.561,59127,0
+FLGB.US,D,20230221,000000,24.58,24.7,24.5,24.54,75724,0
+FLGB.US,D,20230222,000000,24.45,24.45,24.25,24.28,451500,0
+FLGB.US,D,20230223,000000,24.4,24.425,24.18,24.38,29791,0
+FLGB.US,D,20230224,000000,24.09,24.14,23.98,24.14,45966,0
+FLGB.US,D,20230227,000000,24.35,24.47,24.294,24.44,64752,0
+FLGB.US,D,20230228,000000,24.39,24.41,24.16,24.16,35251,0
+FLGB.US,D,20230301,000000,24.32,24.37,24.21,24.33,85436,0
+FLGB.US,D,20230302,000000,24.2,24.37,24.2,24.37,35772,0
+FLGB.US,D,20230303,000000,24.34,24.52,24.315,24.51,57200,0
+FLGB.US,D,20230306,000000,24.35,24.48,24.31,24.39,48866,0
+FLGB.US,D,20230307,000000,24.34,24.38,23.87,23.895,62774,0
+FLGB.US,D,20230308,000000,23.99,24.06,23.97,24.02,76784,0
+FLGB.US,D,20230309,000000,24.06,24.08,23.83,23.84,49994,0
+FLGB.US,D,20230310,000000,23.85,23.99,23.64,23.66,57910,0
+FLGB.US,D,20230313,000000,23.36,23.6238,23.36,23.4936,93583,0
+FLGB.US,D,20230314,000000,23.81,23.81,23.6489,23.79,253038,0
+FLGB.US,D,20230315,000000,22.88,22.9767,22.5001,22.83,73982,0
+FLGB.US,D,20230316,000000,22.72,23.17,22.67,23.16,1038614,0
+FLGB.US,D,20230317,000000,22.96,22.96,22.7587,22.83,1585700,0
+FLGB.US,D,20230320,000000,23.12,23.355,23.08,23.31,49061,0
+FLGB.US,D,20230321,000000,23.68,23.68,23.5,23.63,111320,0
+FLGB.US,D,20230322,000000,23.72,23.95,23.58,23.61,103453,0
+FLGB.US,D,20230323,000000,23.69,23.79,23.37,23.4469,58586,0
+FLGB.US,D,20230324,000000,23.2,23.34,23.1,23.31,45017,0
+FLGB.US,D,20230327,000000,23.54,23.64,23.4963,23.62,83538,0
+FLGB.US,D,20230328,000000,23.59,23.7,23.56,23.6138,51753,0
+FLGB.US,D,20230329,000000,23.82,23.91,23.82,23.89,42565,0
+FLGB.US,D,20230330,000000,24.21,24.25,24.14,24.21,861345,0
+FLGB.US,D,20230331,000000,24.23,24.3,24.155,24.21,278900,0
+FLGB.US,D,20230403,000000,24.35,24.53,24.35,24.53,49100,0
+FLGB.US,D,20230404,000000,24.56,24.58,24.44,24.49,65418,0
+FLGB.US,D,20230405,000000,24.49,24.575,24.41,24.5102,28391,0
+FLGB.US,D,20230406,000000,24.6,24.79,24.6,24.7384,50774,0
+FLGB.US,D,20230410,000000,24.55,24.74,24.54,24.7382,139375,0
+FLGB.US,D,20230411,000000,24.79,24.8525,24.79,24.79,251547,0
+FLGB.US,D,20230412,000000,25.02,25.14,24.96,25.01,68285,0
+FLGB.US,D,20230413,000000,25.18,25.31,25.16,25.29,154420,0
+FLGB.US,D,20230414,000000,25.31,25.32,25.09,25.16,119063,0
+FLGB.US,D,20230417,000000,25.1,25.14,25.02,25.135,52879,0
+FLGB.US,D,20230418,000000,25.25,25.2815,25.22,25.2815,31057,0
+FLGB.US,D,20230419,000000,25.25,25.3096,25.2301,25.26,31542,0
+FLGB.US,D,20230420,000000,25.21,25.345,25.21,25.29,59300,0
+FLGB.US,D,20230421,000000,25.26,25.36,25.165,25.35,35488,0
+FLGB.US,D,20230424,000000,25.35,25.405,25.3296,25.3972,44340,0
+FLGB.US,D,20230425,000000,25.25,25.25,25.07,25.07,58694,0
+FLGB.US,D,20230426,000000,25.26,25.275,25.0501,25.105,60924,0
+FLGB.US,D,20230427,000000,25.14,25.3336,25.12,25.33,79187,0
+FLGB.US,D,20230428,000000,25.3,25.52,25.28,25.485,76825,0
+FLGB.US,D,20230501,000000,25.4,25.53,25.3922,25.42,42084,0
+FLGB.US,D,20230502,000000,25.21,25.21,24.9554,25.06,61070,0
+FLGB.US,D,20230503,000000,25.11,25.25,25.09,25.09,75930,0
+FLGB.US,D,20230504,000000,25.01,25.1,24.9796,25.03,37229,0
+FLGB.US,D,20230505,000000,25.15,25.44,25.15,25.3957,31540,0
+FLGB.US,D,20230508,000000,25.55,25.55,25.3801,25.4,43695,0
+FLGB.US,D,20230509,000000,25.18,25.31,25.17,25.2707,29452,0
+FLGB.US,D,20230510,000000,25.33,25.33,25.08,25.24,29283,0
+FLGB.US,D,20230511,000000,24.92,25.0485,24.845,25.0485,18705,0
+FLGB.US,D,20230512,000000,25.04,25.04,24.89,24.96,39722,0
+FLGB.US,D,20230515,000000,25.11,25.25,25.095,25.23,62262,0
+FLGB.US,D,20230516,000000,25.12,25.12,24.92,24.93,67638,0
+FLGB.US,D,20230517,000000,24.95,25.08,24.86,25.05,74630,0
+FLGB.US,D,20230518,000000,24.98,24.98,24.8,24.9203,34020,0
+FLGB.US,D,20230519,000000,25,25.0976,25,25.0899,36471,0
+FLGB.US,D,20230522,000000,25.01,25.075,24.96,25.0169,30888,0
+FLGB.US,D,20230523,000000,24.97,24.9896,24.83,24.83,15363,0
+FLGB.US,D,20230524,000000,24.48,24.48,24.3158,24.3827,187152,0
+FLGB.US,D,20230525,000000,24.28,24.28,24.13,24.2,640152,0
+FLGB.US,D,20230526,000000,24.27,24.44,24.27,24.425,424972,0
+FLGB.US,D,20230530,000000,24.38,24.39,24.13,24.22,69057,0
+FLGB.US,D,20230531,000000,24.06,24.06,23.89,24.04,117828,0
+FLGB.US,D,20230601,000000,24.15,24.3825,24.12,24.24,1161231,0
+FLGB.US,D,20230602,000000,24.62,24.6436,24.535,24.6031,60357,0
+FLGB.US,D,20230605,000000,24.53,24.5336,24.441,24.441,44794,0
+FLGB.US,D,20230606,000000,24.43,24.625,24.43,24.625,55922,0
+FLGB.US,D,20230607,000000,24.7,24.7,24.5501,24.605,31585,0
+FLGB.US,D,20230608,000000,24.65,24.8,24.635,24.795,28945,0
+FLGB.US,D,20230609,000000,24.68,24.73,24.6534,24.69,33653,0
+FLGB.US,D,20230612,000000,24.68,24.68,24.51,24.61,85076,0
+FLGB.US,D,20230613,000000,24.74,24.88,24.74,24.835,50465,0
+FLGB.US,D,20230614,000000,25,25.1,24.84,24.925,70613,0
+FLGB.US,D,20230615,000000,25.02,25.34,25.02,25.33,654231,0
+FLGB.US,D,20230616,000000,25.02,25.02,24.84,24.84,79714,0
+FLGB.US,D,20230620,000000,24.6,24.625,24.51,24.57,46228,0
+FLGB.US,D,20230621,000000,24.43,24.59,24.39,24.53,58281,0
+FLGB.US,D,20230622,000000,24.33,24.4,24.3,24.39,838793,0
+FLGB.US,D,20230623,000000,24.16,24.23,24.095,24.135,322778,0
+FLGB.US,D,20230626,000000,24.08,24.19,24.08,24.15,47216,0
+FLGB.US,D,20230627,000000,24.2,24.32,24.1423,24.31,37915,0
+FLGB.US,D,20230628,000000,24.15,24.1801,24.085,24.16,49356,0
+FLGB.US,D,20230629,000000,23.94,24.06,23.94,24.055,40390,0
+FLGB.US,D,20230630,000000,24.36,24.4674,24.36,24.415,43199,0
+FLGB.US,D,20230703,000000,24.32,24.37,24.3,24.36,53562,0
+FLGB.US,D,20230705,000000,24.23,24.23,24.07,24.08,203147,0
+FLGB.US,D,20230706,000000,23.73,23.73,23.52,23.66,39581,0
+FLGB.US,D,20230707,000000,23.64,23.84,23.61,23.76,39748,0
+FLGB.US,D,20230710,000000,23.66,23.8365,23.66,23.81,46526,0
+FLGB.US,D,20230711,000000,23.9,24.05,23.9,24.0499,45271,0
+FLGB.US,D,20230712,000000,24.44,24.59,24.44,24.55,65627,0
+FLGB.US,D,20230713,000000,24.81,24.97,24.81,24.94,59415,0
+FLGB.US,D,20230714,000000,25.01,25.01,24.77,24.77,71501,0
+FLGB.US,D,20230717,000000,24.7,24.765,24.67,24.745,33751,0
+FLGB.US,D,20230718,000000,24.77,24.88,24.76,24.81,43529,0
+FLGB.US,D,20230719,000000,24.98,25.06,24.95,25.05,417049,0
+FLGB.US,D,20230720,000000,25.1,25.13,25.0629,25.1004,71583,0
+FLGB.US,D,20230721,000000,25.15,25.1825,25.0815,25.165,16495,0
+FLGB.US,D,20230724,000000,25.1,25.17,25.0142,25.1235,22886,0
+FLGB.US,D,20230725,000000,25.17,25.3,25.17,25.2815,23940,0
+FLGB.US,D,20230726,000000,25.17,25.43,25.17,25.39,22198,0
+FLGB.US,D,20230727,000000,25.39,25.39,24.995,25.0107,24088,0
+FLGB.US,D,20230728,000000,25.22,25.3099,25.16,25.19,31985,0
+FLGB.US,D,20230731,000000,25.29,25.3253,25.21,25.22,37028,0
+FLGB.US,D,20230801,000000,25.01,25.1,24.92,24.97,62635,0
+FLGB.US,D,20230802,000000,24.59,24.6101,24.42,24.51,115933,0
+FLGB.US,D,20230803,000000,24.33,24.505,24.305,24.499,35654,0
+FLGB.US,D,20230804,000000,24.56,24.7491,24.49,24.51,20204,0
+FLGB.US,D,20230807,000000,24.6,24.74,24.5577,24.74,28475,0
+FLGB.US,D,20230808,000000,24.46,24.635,24.416,24.635,41158,0
+FLGB.US,D,20230809,000000,24.68,24.76,24.63,24.67,23335,0
+FLGB.US,D,20230810,000000,24.91,24.999,24.7013,24.7055,21065,0
+FLGB.US,D,20230811,000000,24.47,24.63,24.47,24.565,28721,0
+FLGB.US,D,20230814,000000,24.36,24.49,24.26,24.485,26272,0
+FLGB.US,D,20230815,000000,24.31,24.31,24.0601,24.095,53688,0
+FLGB.US,D,20230816,000000,23.98,24.13,23.9632,23.9882,40842,0
+FLGB.US,D,20230817,000000,24.09,24.1,23.83,23.83,671508,0
+FLGB.US,D,20230818,000000,23.61,23.83,23.6,23.7925,1045278,0
+FLGB.US,D,20230821,000000,23.85,23.87,23.72,23.85,38144,0
+FLGB.US,D,20230822,000000,23.92,23.92,23.75,23.75,223930,0
+FLGB.US,D,20230823,000000,23.76,23.97,23.76,23.95,40679,0
+FLGB.US,D,20230824,000000,23.87,23.96,23.68,23.69,1674551,0
+FLGB.US,D,20230825,000000,23.92,23.9427,23.68,23.85,41744,0
+FLGB.US,D,20230828,000000,23.95,24.1,23.95,24.09,65325,0
+FLGB.US,D,20230829,000000,24.06,24.355,24.06,24.355,61282,0
+FLGB.US,D,20230830,000000,24.45,24.56,24.41,24.45,536102,0
+FLGB.US,D,20230831,000000,24.41,24.45,24.2,24.29,792218,0
+FLGB.US,D,20230901,000000,24.43,24.49,24.22,24.28,39343,0
+FLGB.US,D,20230905,000000,24.25,24.25,24.01,24.01,39487,0
+FLGB.US,D,20230906,000000,24.02,24.02,23.84,23.93,50234,0
+FLGB.US,D,20230907,000000,23.93,23.95,23.8701,23.9,17222,0
+FLGB.US,D,20230908,000000,24,24.0585,23.9403,24,21504,0
+FLGB.US,D,20230911,000000,24.15,24.2487,24.1048,24.195,19695,0
+FLGB.US,D,20230912,000000,24.19,24.26,24.17,24.19,27044,0
+FLGB.US,D,20230913,000000,24.26,24.275,24.1518,24.2094,24748,0
+FLGB.US,D,20230914,000000,24.34,24.64,24.34,24.64,964278,0
+FLGB.US,D,20230915,000000,24.65,24.76,24.56,24.56,35757,0
+FLGB.US,D,20230918,000000,24.54,24.54,24.38,24.435,32264,0
+FLGB.US,D,20230919,000000,24.5,24.5,24.38,24.45,59461,0
+FLGB.US,D,20230920,000000,24.68,24.735,24.47,24.5,47909,0
+FLGB.US,D,20230921,000000,24.4,24.44,24.2,24.2,22520,0
+FLGB.US,D,20230922,000000,24.36,24.37,24.1201,24.1676,39866,0
+FLGB.US,D,20230925,000000,23.95,24.0509,23.87,24.0495,50119,0
+FLGB.US,D,20230926,000000,24.03,24.07,23.8327,23.86,219938,0
+FLGB.US,D,20230927,000000,23.89,23.9,23.64,23.79,187273,0
+FLGB.US,D,20230928,000000,23.8,24.06,23.8,23.9803,40042,0
+FLGB.US,D,20230929,000000,24.17,24.17,23.86,23.911,44695,0
+FLGB.US,D,20231002,000000,23.7,23.74,23.4288,23.47,577774,0
+FLGB.US,D,20231003,000000,23.4,23.45,23.2701,23.3213,56806,0
+FLGB.US,D,20231004,000000,23.38,23.41,23.12,23.34,78027,0
+FLGB.US,D,20231005,000000,23.44,23.53,23.4,23.48,1187359,0
+FLGB.US,D,20231006,000000,23.55,23.85,23.3833,23.8034,65326,0
+FLGB.US,D,20231009,000000,23.61,23.8186,23.5935,23.8094,95163,0
+FLGB.US,D,20231010,000000,24.13,24.2698,24.07,24.1914,60659,0
+FLGB.US,D,20231011,000000,24.27,24.36,24.152,24.289,50977,0
+FLGB.US,D,20231012,000000,24.32,24.32,23.96,24.09,677252,0
+FLGB.US,D,20231013,000000,24.14,24.14,23.84,23.891,594419,0
+FLGB.US,D,20231016,000000,24.03,24.14,23.92,24.12,62778,0
+FLGB.US,D,20231017,000000,24.05,24.32,24.05,24.191,332097,0
+FLGB.US,D,20231018,000000,23.94,23.99,23.75,23.75,30867,0
+FLGB.US,D,20231019,000000,23.53,23.7,23.45,23.4882,58325,0
+FLGB.US,D,20231020,000000,23.36,23.36,23.1928,23.215,50320,0
+FLGB.US,D,20231023,000000,23.18,23.3579,23.0854,23.23,71620,0
+FLGB.US,D,20231024,000000,23.17,23.29,23.1501,23.25,210092,0
+FLGB.US,D,20231025,000000,23.22,23.29,23.1,23.14,42727,0
+FLGB.US,D,20231026,000000,23.08,23.1201,22.92,22.96,726089,0
+FLGB.US,D,20231027,000000,23.02,23.04,22.69,22.74,89434,0
+FLGB.US,D,20231030,000000,23,23.08,22.9453,23.07,50505,0
+FLGB.US,D,20231031,000000,23.03,23.03,22.89,23,61487,0
+FLGB.US,D,20231101,000000,23.02,23.1493,22.96,23.12,339489,0
+FLGB.US,D,20231102,000000,23.43,23.57,23.413,23.53,801533,0
+FLGB.US,D,20231103,000000,23.69,23.745,23.605,23.68,118047,0
+FLGB.US,D,20231106,000000,23.79,23.8076,23.68,23.7,81669,0
+FLGB.US,D,20231107,000000,23.6,23.6101,23.49,23.54,70758,0
+FLGB.US,D,20231108,000000,23.52,23.62,23.4601,23.4962,42962,0
+FLGB.US,D,20231109,000000,23.66,23.74,23.48,23.49,76110,0
+FLGB.US,D,20231110,000000,23.36,23.47,23.145,23.45,48468,0
+FLGB.US,D,20231113,000000,23.48,23.6375,23.43,23.61,50531,0
+FLGB.US,D,20231114,000000,23.94,24.11,23.94,24.08,54172,0
+FLGB.US,D,20231115,000000,24.12,24.19,24.03,24.05,67202,0
+FLGB.US,D,20231116,000000,23.88,24.015,23.86,23.93,1037204,0
+FLGB.US,D,20231117,000000,24.09,24.29,24.09,24.28,77714,0
+FLGB.US,D,20231120,000000,24.24,24.35,24.24,24.31,90616,0
+FLGB.US,D,20231121,000000,24.35,24.3825,24.31,24.34,126906,0
+FLGB.US,D,20231122,000000,24.25,24.289,24.13,24.275,86190,0
+FLGB.US,D,20231124,000000,24.43,24.6,24.43,24.6,821393,0
+FLGB.US,D,20231127,000000,24.5,24.529,24.45,24.51,76586,0
+FLGB.US,D,20231128,000000,24.44,24.6387,24.44,24.55,95899,0
+FLGB.US,D,20231129,000000,24.52,24.605,24.44,24.49,47127,0
+FLGB.US,D,20231130,000000,24.53,24.5657,24.474,24.5257,62532,0
+FLGB.US,D,20231201,000000,24.63,24.9187,24.63,24.885,80614,0
+FLGB.US,D,20231204,000000,24.7,24.75,24.6194,24.68,868046,0
+FLGB.US,D,20231205,000000,24.54,24.61,24.51,24.51,116012,0
+FLGB.US,D,20231206,000000,24.61,24.72,24.48,24.495,64083,0
+FLGB.US,D,20231207,000000,24.54,24.665,24.5125,24.65,67625,0
+FLGB.US,D,20231208,000000,24.64,24.7699,24.6291,24.7102,41925,0
+FLGB.US,D,20231211,000000,24.62,24.735,24.62,24.72,120246,0
+FLGB.US,D,20231212,000000,24.7,24.74,24.61,24.74,40334,0
+FLGB.US,D,20231213,000000,24.73,25.03,24.585,25.03,56298,0
+FLGB.US,D,20231214,000000,25.4,25.5298,25.3,25.45,162466,0
+FLGB.US,D,20231215,000000,24.68,24.68,24.49,24.49,142039,0
+FLGB.US,D,20231218,000000,24.6,24.65,24.55,24.605,115415,0
+FLGB.US,D,20231219,000000,24.82,24.94,24.7818,24.89,4975142,0
+FLGB.US,D,20231220,000000,24.92,25.02,24.71,24.72,1919882,0
+FLGB.US,D,20231221,000000,24.86,24.98,24.86,24.98,84646,0
+FLGB.US,D,20231222,000000,25.13,25.17,25.03,25.06,133243,0
+FLGB.US,D,20231226,000000,25.14,25.25,25.04,25.21,56623,0
+FLGB.US,D,20231227,000000,25.24,25.3101,25.21,25.28,180555,0
+FLGB.US,D,20231228,000000,25.15,25.27,25.13,25.14,106185,0
+FLGB.US,D,20231229,000000,25.05,25.2188,25.05,25.145,100867,0
+FLGB.US,D,20240102,000000,24.92,24.9801,24.84,24.87,116161,0
+FLGB.US,D,20240103,000000,24.79,24.96,24.725,24.89,177060,0
+FLGB.US,D,20240104,000000,24.95,25.06,24.93,24.95,51476,0
+FLGB.US,D,20240105,000000,24.9,25.11,24.86,24.93,73837,0
+FLGB.US,D,20240108,000000,25,25.19,24.95,25.185,62889,0
+FLGB.US,D,20240109,000000,25.03,25.03,24.91,24.94,1031934,0
+FLGB.US,D,20240110,000000,24.87,24.97,24.87,24.95,42053,0
+FLGB.US,D,20240111,000000,24.93,24.9311,24.63,24.8188,64028,0
+FLGB.US,D,20240112,000000,24.99,25.03,24.8365,24.89,55436,0
+FLGB.US,D,20240116,000000,24.51,24.555,24.355,24.39,102460,0
+FLGB.US,D,20240117,000000,24.1,24.18,23.99,24.17,39175,0
+FLGB.US,D,20240118,000000,24.27,24.35,24.16,24.35,46695,0
+FLGB.US,D,20240119,000000,24.25,24.37,24.185,24.3699,201078,0
+FLGB.US,D,20240122,000000,24.37,24.45,24.36,24.4146,52089,0
+FLGB.US,D,20240123,000000,24.29,24.405,24.285,24.405,67272,0
+FLGB.US,D,20240124,000000,24.6,24.65,24.47,24.4867,141913,0
+FLGB.US,D,20240125,000000,24.55,24.61,24.455,24.6,235203,0
+FLGB.US,D,20240126,000000,24.91,24.95,24.8211,24.87,60776,0
+FLGB.US,D,20240129,000000,24.86,24.94,24.76,24.92,57063,0
+FLGB.US,D,20240130,000000,24.87,24.97,24.82,24.96,122271,0
+FLGB.US,D,20240131,000000,24.97,25.04,24.66,24.695,49234,0
+FLGB.US,D,20240201,000000,24.75,24.98,24.735,24.979,232560,0
+FLGB.US,D,20240202,000000,24.82,24.82,24.62,24.725,106203,0
+FLGB.US,D,20240205,000000,24.56,24.56,24.4001,24.52,122069,0
+FLGB.US,D,20240206,000000,24.63,24.86,24.63,24.8591,79599,0
+FLGB.US,D,20240207,000000,24.8,24.81,24.68,24.725,116445,0
+FLGB.US,D,20240208,000000,24.58,24.67,24.557,24.66,200540,0
+FLGB.US,D,20240209,000000,24.54,24.61,24.5,24.5912,62785,0
+FLGB.US,D,20240212,000000,24.47,24.6,24.47,24.575,122981,0
+FLGB.US,D,20240213,000000,24.29,24.33,24.09,24.17,645506,0
+FLGB.US,D,20240214,000000,24.34,24.45,24.32,24.45,732435,0
+FLGB.US,D,20240215,000000,24.53,24.72,24.53,24.72,84460,0
+FLGB.US,D,20240216,000000,24.86,25.035,24.85,24.94,87281,0
+FLGB.US,D,20240220,000000,25.08,25.14,25.02,25.055,157173,0
+FLGB.US,D,20240221,000000,24.89,24.93,24.8076,24.92,264206,0
+FLGB.US,D,20240222,000000,24.97,25.13,24.96,25.1102,62033,0
+FLGB.US,D,20240223,000000,25.1,25.22,25.1,25.18,69477,0
+FLGB.US,D,20240226,000000,25.16,25.2,25.0702,25.12,64780,0
+FLGB.US,D,20240227,000000,25.07,25.155,25.07,25.155,121291,0
+FLGB.US,D,20240228,000000,24.87,24.945,24.85,24.89,60765,0
+FLGB.US,D,20240229,000000,25.07,25.12,24.895,25.02,54861,0
+FLGB.US,D,20240301,000000,25.01,25.18,24.925,25.17,52886,0
+FLGB.US,D,20240304,000000,24.99,25.1301,24.99,25.08,75747,0
+FLGB.US,D,20240305,000000,25.06,25.15,25.01,25.08,54861,0
+FLGB.US,D,20240306,000000,25.33,25.33,25.21,25.2501,159494,0
+FLGB.US,D,20240307,000000,25.48,25.57,25.42,25.52,78338,0
+FLGB.US,D,20240308,000000,25.55,25.61,25.44,25.47,126892,0
+FLGB.US,D,20240311,000000,25.36,25.52,25.31,25.51,109898,0
+FLGB.US,D,20240312,000000,25.69,25.72,25.57,25.7,48264,0
+FLGB.US,D,20240313,000000,25.72,25.84,25.72,25.79,48117,0
+FLGB.US,D,20240314,000000,25.78,25.79,25.53,25.63,35115,0
+FLGB.US,D,20240315,000000,25.6,25.64,25.5,25.57,96714,0
+FLGB.US,D,20240318,000000,25.55,25.59,25.48,25.48,58903,0
+FLGB.US,D,20240319,000000,25.42,25.58,25.42,25.57,62310,0
+FLGB.US,D,20240320,000000,25.56,25.84,25.51,25.81,74507,0
+FLGB.US,D,20240321,000000,26.02,26.04,25.9311,25.95,85348,0
+FLGB.US,D,20240322,000000,25.97,26.02,25.945,25.9573,58500,0
+FLGB.US,D,20240325,000000,25.96,26.0678,25.94,25.96,35231,0
+FLGB.US,D,20240326,000000,26,26.05,25.94,25.96,32305,0
+FLGB.US,D,20240327,000000,25.9,26.11,25.9,26.11,57681,0
+FLGB.US,D,20240328,000000,26.16,26.185,26.12,26.13,51835,0
+FLGB.US,D,20240401,000000,26.15,26.19,25.99,26.05,134140,0
+FLGB.US,D,20240402,000000,25.97,25.97,25.89,25.96,87193,0
+FLGB.US,D,20240403,000000,25.83,26.0897,25.83,26.05,60348,0
+FLGB.US,D,20240404,000000,26.29,26.3,25.89,25.94,70224,0
+FLGB.US,D,20240405,000000,25.89,26.05,25.82,26.02,203956,0
+FLGB.US,D,20240408,000000,26.17,26.18,26.0421,26.12,1852783,0
+FLGB.US,D,20240409,000000,26.25,26.3,26.08,26.18,1177337,0
+FLGB.US,D,20240410,000000,25.97,26.07,25.84,25.99,239415,0
+FLGB.US,D,20240411,000000,25.98,26.03,25.73,25.97,113297,0
+FLGB.US,D,20240412,000000,25.98,26.06,25.68,25.72,138349,0
+FLGB.US,D,20240415,000000,25.96,26,25.57,25.62,74051,0
+FLGB.US,D,20240416,000000,25.38,25.425,25.24,25.3,171929,0
+FLGB.US,D,20240417,000000,25.59,25.5951,25.365,25.49,125758,0
+FLGB.US,D,20240418,000000,25.46,25.56,25.37,25.44,132721,0
+FLGB.US,D,20240419,000000,25.38,25.53,25.38,25.505,54109,0
+FLGB.US,D,20240422,000000,25.67,25.9198,25.63,25.82,64002,0
+FLGB.US,D,20240423,000000,25.85,26.12,25.85,26.09,50625,0
+FLGB.US,D,20240424,000000,26.09,26.09,25.92,26.0386,49751,0
+FLGB.US,D,20240425,000000,26.03,26.3356,26.02,26.28,876666,0
+FLGB.US,D,20240426,000000,26.42,26.515,26.34,26.47,73223,0
+FLGB.US,D,20240429,000000,26.52,26.65,26.52,26.59,49726,0
+FLGB.US,D,20240430,000000,26.59,26.64,26.395,26.42,45560,0
+FLGB.US,D,20240501,000000,26.38,26.57,26.285,26.29,96132,0
+FLGB.US,D,20240502,000000,26.51,26.6971,26.45,26.67,92694,0
+FLGB.US,D,20240503,000000,26.93,26.93,26.72,26.84,46042,0
+FLGB.US,D,20240506,000000,26.97,27.04,26.92,27.01,106149,0
+FLGB.US,D,20240507,000000,27.21,27.21,27.05,27.09,944057,0
+FLGB.US,D,20240508,000000,27.01,27.17,27.01,27.15,46744,0
+FLGB.US,D,20240509,000000,27.23,27.4,27.21,27.39,46103,0
+FLGB.US,D,20240510,000000,27.55,27.55,27.44,27.46,72614,0
+FLGB.US,D,20240513,000000,27.5,27.55,27.43,27.449,212993,0
+FLGB.US,D,20240514,000000,27.59,27.66,27.53,27.63,155716,0
+FLGB.US,D,20240515,000000,27.74,27.87,27.69,27.84,91254,0
+FLGB.US,D,20240516,000000,27.86,27.91,27.815,27.815,49480,0
+FLGB.US,D,20240517,000000,27.76,27.9,27.75,27.9,47554,0
+FLGB.US,D,20240520,000000,27.89,27.91,27.79,27.8,37307,0
+FLGB.US,D,20240521,000000,27.79,27.8997,27.79,27.88,68591,0
+FLGB.US,D,20240522,000000,27.76,27.785,27.57,27.71,53664,0
+FLGB.US,D,20240523,000000,27.76,27.76,27.36,27.43,100360,0
+FLGB.US,D,20240524,000000,27.53,27.67,27.53,27.63,70059,0
+FLGB.US,D,20240528,000000,27.64,27.64,27.39,27.49,428273,0
+FLGB.US,D,20240529,000000,27.18,27.25,27.05,27.09,67447,0
+FLGB.US,D,20240530,000000,27.23,27.37,27.23,27.34,31511,0
+FLGB.US,D,20240531,000000,27.48,27.59,27.4,27.58,30092,0
+FLGB.US,D,20240603,000000,27.6,27.6347,27.415,27.53,74917,0
+FLGB.US,D,20240604,000000,27.39,27.4477,27.35,27.43,70168,0
+FLGB.US,D,20240605,000000,27.54,27.55,27.37,27.53,74558,0
+FLGB.US,D,20240606,000000,27.54,27.6494,27.5079,27.64,76736,0
+FLGB.US,D,20240607,000000,27.37,27.4699,27.2462,27.25,40701,0
+FLGB.US,D,20240610,000000,27.19,27.4244,27.15,27.355,30425,0
+FLGB.US,D,20240611,000000,27.09,27.105,26.92,27.04,40122,0
+FLGB.US,D,20240612,000000,27.57,27.6044,27.36,27.37,30603,0
+FLGB.US,D,20240613,000000,27.27,27.29,27.1096,27.17,31086,0
+FLGB.US,D,20240614,000000,26.95,27.01,26.8196,27.01,67376,0
+FLGB.US,D,20240617,000000,26.92,27.075,26.8,27.04,53457,0
+FLGB.US,D,20240618,000000,27.06,27.1818,27.06,27.08,35682,0
+FLGB.US,D,20240620,000000,27.22,27.351,27.21,27.35,50514,0
+FLGB.US,D,20240621,000000,26.47,26.5599,26.4081,26.5,84801,0
+FLGB.US,D,20240624,000000,26.69,26.8255,26.66,26.73,37013,0
+FLGB.US,D,20240625,000000,26.59,26.6,26.5,26.5761,26168,0
+FLGB.US,D,20240626,000000,26.34,26.42,26.31,26.41,72279,0
+FLGB.US,D,20240627,000000,26.4,26.48,26.27,26.32,31229,0
+FLGB.US,D,20240628,000000,26.31,26.3999,26.2,26.29,573185,0
+FLGB.US,D,20240701,000000,26.36,26.51,26.19,26.26,59305,0
+FLGB.US,D,20240702,000000,26.15,26.3,26.1038,26.27,127409,0
+FLGB.US,D,20240703,000000,26.45,26.599,26.45,26.5556,23708,0
+FLGB.US,D,20240705,000000,26.79,26.81,26.6201,26.81,34722,0
+FLGB.US,D,20240708,000000,26.83,26.8999,26.69,26.71,47577,0
+FLGB.US,D,20240709,000000,26.52,26.6,26.4604,26.54,54193,0
+FLGB.US,D,20240710,000000,26.67,26.8691,26.67,26.86,106098,0
+FLGB.US,D,20240711,000000,27.02,27.11,27.0084,27.02,39979,0
+FLGB.US,D,20240712,000000,27.21,27.4,27.21,27.3074,29188,0
+FLGB.US,D,20240715,000000,27.28,27.28,27.02,27.08,51748,0
+FLGB.US,D,20240716,000000,26.89,27.27,26.89,27.26,86185,0
+FLGB.US,D,20240717,000000,27.2,27.32,27.16,27.26,44625,0
+FLGB.US,D,20240718,000000,27.3,27.359,26.931,27.04,35251,0
+FLGB.US,D,20240719,000000,26.94,26.9989,26.87,26.9672,16016,0
+FLGB.US,D,20240722,000000,27.19,27.2,27.02,27.17,48773,0
+FLGB.US,D,20240723,000000,26.96,27.03,26.9125,26.96,95490,0
+FLGB.US,D,20240724,000000,26.9,27.068,26.8026,26.85,78193,0
+FLGB.US,D,20240725,000000,26.79,27.13,26.79,26.98,66862,0
+FLGB.US,D,20240726,000000,27.21,27.449,27.1892,27.42,48685,0
+FLGB.US,D,20240729,000000,27.4,27.4092,27.1991,27.31,30689,0
+FLGB.US,D,20240730,000000,27.18,27.28,27.1303,27.28,83983,0
+FLGB.US,D,20240731,000000,27.47,27.67,27.3722,27.57,41729,0
+FLGB.US,D,20240801,000000,27.5,27.6,26.9162,27.0814,35186,0
+FLGB.US,D,20240802,000000,26.92,26.92,26.7,26.87,37528,0
+FLGB.US,D,20240805,000000,25.96,26.3299,25.935,26.21,140325,0
+FLGB.US,D,20240806,000000,25.84,26.3289,25.84,26.15,264414,0
+FLGB.US,D,20240807,000000,26.52,26.57,26.1899,26.24,91541,0
+FLGB.US,D,20240808,000000,26.41,26.7,26.3498,26.61,42447,0
+FLGB.US,D,20240809,000000,26.64,26.84,26.5933,26.79,66029,0
+FLGB.US,D,20240812,000000,26.86,26.95,26.8002,26.85,39350,0
+FLGB.US,D,20240813,000000,26.97,27.2899,26.9588,27.21,42324,0
+FLGB.US,D,20240814,000000,27.23,27.37,27.2193,27.37,53964,0
+FLGB.US,D,20240815,000000,27.55,27.69,27.49,27.59,32931,0
+FLGB.US,D,20240816,000000,27.6,27.69,27.5564,27.61,38487,0
+FLGB.US,D,20240819,000000,27.77,27.96,27.77,27.885,23205,0
+FLGB.US,D,20240820,000000,27.73,27.76,27.5819,27.62,20455,0
+FLGB.US,D,20240821,000000,27.8,27.9429,27.753,27.92,26407,0
+FLGB.US,D,20240822,000000,28,28.035,27.87,27.88,24402,0
+FLGB.US,D,20240823,000000,28.09,28.44,28.05,28.32,25623,0
+FLGB.US,D,20240826,000000,28.35,28.47,28.3228,28.35,29676,0
+FLGB.US,D,20240827,000000,28.46,28.55,28.43,28.49,31871,0
+FLGB.US,D,20240828,000000,28.31,28.4,28.2101,28.29,46619,0
+FLGB.US,D,20240829,000000,28.42,28.54,28.35,28.495,18838,0
+FLGB.US,D,20240830,000000,28.4,28.4899,28.27,28.44,22518,0
+FLGB.US,D,20240903,000000,28.19,28.229,27.84,27.91,23069,0
+FLGB.US,D,20240904,000000,27.91,28.04,27.87,27.96,32131,0
+FLGB.US,D,20240905,000000,28.0099,28.08,27.86,27.91,24941,0
+FLGB.US,D,20240906,000000,28.02,28.0587,27.61,27.61,38743,0
+FLGB.US,D,20240909,000000,27.79,28,27.75,27.78,36362,0
+FLGB.US,D,20240910,000000,27.74,27.74,27.51,27.7,85546,0
+FLGB.US,D,20240911,000000,27.65,27.7699,27.34,27.7,56521,0
+FLGB.US,D,20240912,000000,27.7,27.9589,27.665,27.9303,30838,0
+FLGB.US,D,20240913,000000,27.94,28.11,27.91,27.95,69693,0
+FLGB.US,D,20240916,000000,28.195,28.3399,28.16,28.28,58035,0
+FLGB.US,D,20240917,000000,28.28,28.37,28.0762,28.115,78013,0
+FLGB.US,D,20240918,000000,28.24,28.38,28.06,28.1,31004,0
+FLGB.US,D,20240919,000000,28.5,28.6582,28.37,28.5594,25856,0
+FLGB.US,D,20240920,000000,28.3,28.3119,28.17,28.23,33024,0
+FLGB.US,D,20240923,000000,28.413,28.55,28.35,28.42,46699,0
+FLGB.US,D,20240924,000000,28.55,28.65,28.53,28.6,53153,0
+FLGB.US,D,20240925,000000,28.67,28.679,28.44,28.49,50810,0
+FLGB.US,D,20240926,000000,28.65,28.82,28.6,28.76,32432,0
+FLGB.US,D,20240927,000000,28.78,28.9,28.7134,28.7315,21922,0
+FLGB.US,D,20240930,000000,28.6015,28.67,28.4664,28.5489,55597,0
+FLGB.US,D,20241001,000000,28.53,28.5754,28.2941,28.39,27113,0
+FLGB.US,D,20241002,000000,28.4126,28.49,28.3062,28.3792,97242,0
+FLGB.US,D,20241003,000000,28.09,28.17,27.99,28.052,17562,0
+FLGB.US,D,20241004,000000,28.01,28.217,28.01,28.2136,27089,0
+FLGB.US,D,20241007,000000,28.13,28.1799,27.9706,27.99,16531,0
+FLGB.US,D,20241008,000000,27.86,27.86,27.7052,27.8541,18747,0
+FLGB.US,D,20241009,000000,27.71,28,27.71,27.965,395124,0
+FLGB.US,D,20241010,000000,27.89,27.92,27.7717,27.86,61566,0
+FLGB.US,D,20241011,000000,27.84,28.01,27.84,27.92,33490,0
+FLGB.US,D,20241014,000000,27.88,28.15,27.88,28.0897,19656,0
+FLGB.US,D,20241015,000000,27.97,28.04,27.81,27.81,83017,0
+FLGB.US,D,20241016,000000,28.05,28.1128,27.9783,28.08,23047,0
+FLGB.US,D,20241017,000000,28.17,28.2356,28.1469,28.1998,26315,0
+FLGB.US,D,20241018,000000,28.18,28.27,28.0412,28.26,31694,0
+FLGB.US,D,20241021,000000,28.16,28.2399,27.9305,27.94,29866,0
+FLGB.US,D,20241022,000000,27.82,27.99,27.82,27.97,114056,0
+FLGB.US,D,20241023,000000,27.69,27.79,27.57,27.6989,24278,0
+FLGB.US,D,20241024,000000,27.93,27.97,27.65,27.8152,682969,0
+FLGB.US,D,20241025,000000,27.83,27.84,27.58,27.635,202636,0
+FLGB.US,D,20241028,000000,27.75,27.93,27.7007,27.92,40498,0
+FLGB.US,D,20241029,000000,27.7,27.8299,27.59,27.61,44338,0
+FLGB.US,D,20241030,000000,27.46,27.7,27.4562,27.46,21902,0
+FLGB.US,D,20241031,000000,27.26,27.26,26.969,27.22,93773,0
+FLGB.US,D,20241101,000000,27.51,27.58,27.35,27.35,349269,0
+FLGB.US,D,20241104,000000,27.61,27.68,27.42,27.42,22773,0
+FLGB.US,D,20241105,000000,27.57,27.68,27.53,27.65,22968,0
+FLGB.US,D,20241106,000000,27.35,27.4999,27.26,27.37,201773,0
+FLGB.US,D,20241107,000000,27.58,27.7095,27.5041,27.63,650238,0
+FLGB.US,D,20241108,000000,27.28,27.337,27.1,27.2,40292,0
+FLGB.US,D,20241111,000000,27.36,27.3925,27.18,27.18,57020,0
+FLGB.US,D,20241112,000000,26.885,26.9001,26.6051,26.7,34224,0
+FLGB.US,D,20241113,000000,26.7135,26.73,26.5,26.66,51021,0
+FLGB.US,D,20241114,000000,26.79,26.84,26.59,26.63,569065,0
+FLGB.US,D,20241115,000000,26.7,26.72,26.56,26.66,26005,0
+FLGB.US,D,20241118,000000,26.745,27,26.63,26.88,28151,0
+FLGB.US,D,20241119,000000,26.71,26.9284,26.67,26.83,385770,0
+FLGB.US,D,20241120,000000,26.84,26.93,26.7,26.845,55355,0
+FLGB.US,D,20241121,000000,26.84,27,26.84,26.96,774271,0
+FLGB.US,D,20241122,000000,27.07,27.21,27.07,27.16,43044,0
+FLGB.US,D,20241125,000000,27.36,27.3829,27.2326,27.3268,27044,0
+FLGB.US,D,20241126,000000,27.26,27.33,27.12,27.19,104249,0
+FLGB.US,D,20241127,000000,27.37,27.5099,27.34,27.4595,32875,0
+FLGB.US,D,20241129,000000,27.47,27.71,27.43,27.65,547824,0
+FLGB.US,D,20241202,000000,27.56,27.6756,27.3931,27.57,47503,0
+FLGB.US,D,20241203,000000,27.8088,27.8088,27.7,27.71,38608,0
+FLGB.US,D,20241204,000000,27.7093,27.7879,27.6525,27.66,60778,0
+FLGB.US,D,20241205,000000,27.89,27.93,27.8,27.91,524881,0
+FLGB.US,D,20241206,000000,27.87,27.92,27.633,27.7,60423,0
+FLGB.US,D,20241209,000000,27.92,27.9999,27.75,27.75,139943,0
+FLGB.US,D,20241210,000000,27.73,27.73,27.52,27.57,47107,0
+FLGB.US,D,20241211,000000,27.72,27.7799,27.6603,27.76,123340,0
+FLGB.US,D,20241212,000000,27.62,27.7238,27.5,27.54,522317,0
+FLGB.US,D,20241213,000000,27.491,27.56,27.3441,27.4,35353,0
+FLGB.US,D,20241216,000000,27.3973,27.495,27.34,27.37,42022,0
+FLGB.US,D,20241217,000000,27.27,27.3849,27.2529,27.29,70183,0
+FLGB.US,D,20241218,000000,27.28,27.3327,26.67,26.67,148979,0
+FLGB.US,D,20241219,000000,26.7375,26.78,26.5591,26.5654,77260,0
+FLGB.US,D,20241220,000000,25.8629,26.26,25.85,26.08,218970,0
+FLGB.US,D,20241223,000000,26.04,26.23,25.95,26.17,117642,0
+FLGB.US,D,20241224,000000,26.265,26.39,26.2101,26.3551,35432,0
+FLGB.US,D,20241226,000000,26.3475,26.48,26.32,26.4151,44971,0
+FLGB.US,D,20241227,000000,26.27,26.3658,26.17,26.21,602394,0
+FLGB.US,D,20241230,000000,26.1711,26.24,26.01,26.19,105887,0
+FLGB.US,D,20241231,000000,26.25,26.35,26.15,26.19,91148,0
+FLGB.US,D,20250102,000000,26.2,26.295,26.06,26.14,233190,0
+FLGB.US,D,20250103,000000,26.265,26.29,26.13,26.22,524013,0
+FLGB.US,D,20250106,000000,26.34,26.51,26.29,26.32,314142,0
+FLGB.US,D,20250107,000000,26.47,26.5167,26.29,26.311,266567,0
+FLGB.US,D,20250108,000000,25.9637,26.19,25.96,26.19,130111,0
+FLGB.US,D,20250110,000000,26.055,26.08,25.8,25.88,373048,0
+FLGB.US,D,20250113,000000,25.58,25.7391,25.55,25.73,195267,0
+FLGB.US,D,20250114,000000,25.71,25.8,25.6101,25.74,95891,0
+FLGB.US,D,20250115,000000,26.1467,26.2,26.03,26.14,531748,0
+FLGB.US,D,20250116,000000,26.19,26.47,26.18,26.44,113991,0
+FLGB.US,D,20250117,000000,26.61,26.8,26.55,26.59,100556,0
+FLGB.US,D,20250121,000000,26.94,27.1699,26.9263,27.15,115794,0
+FLGB.US,D,20250122,000000,27.1,27.14,26.97,26.975,65047,0
+FLGB.US,D,20250123,000000,27.0951,27.24,27.0901,27.21,621192,0
+FLGB.US,D,20250124,000000,27.2433,27.31,27.15,27.22,85714,0
+FLGB.US,D,20250127,000000,27.2928,27.365,27.22,27.34,280217,0
+FLGB.US,D,20250128,000000,27.335,27.36,27.16,27.25,86202,0
+FLGB.US,D,20250129,000000,27.275,27.3657,27.17,27.25,48367,0
+FLGB.US,D,20250130,000000,27.52,27.7699,27.52,27.64,186932,0
+FLGB.US,D,20250131,000000,27.61,27.7779,27.47,27.49,173915,0
+FLGB.US,D,20250203,000000,27.12,27.38,27.015,27.22,244945,0
+FLGB.US,D,20250204,000000,27.3,27.46,27.28,27.39,431066,0
+FLGB.US,D,20250205,000000,27.62,27.7946,27.575,27.76,69551,0
+FLGB.US,D,20250206,000000,27.84,27.9,27.74,27.8,52585,0
+FLGB.US,D,20250207,000000,27.82,27.8799,27.6174,27.665,97479,0
+FLGB.US,D,20250210,000000,27.826,27.92,27.8,27.85,114283,0
+FLGB.US,D,20250211,000000,27.9053,28.06,27.8747,28.05,78100,0
+FLGB.US,D,20250212,000000,27.89,28.25,27.89,28.1861,55750,0
+FLGB.US,D,20250213,000000,28.02,28.29,28,28.29,58670,0
+FLGB.US,D,20250214,000000,28.3858,28.3987,28.205,28.2161,36045,0
+FLGB.US,D,20250218,000000,28.42,28.56,28.3848,28.47,91742,0
+FLGB.US,D,20250219,000000,28.19,28.28,28.1183,28.27,115777,0
+FLGB.US,D,20250220,000000,28.24,28.26,28.14,28.24,126340,0
+FLGB.US,D,20250221,000000,28.17,28.25,27.9701,28.0017,80681,0
+FLGB.US,D,20250224,000000,28.04,28.155,27.96,28.03,38361,0
+FLGB.US,D,20250225,000000,28.35,28.41,28.1401,28.27,63098,0
+FLGB.US,D,20250226,000000,28.35,28.547,28.29,28.35,36986,0
+FLGB.US,D,20250227,000000,28.3899,28.5599,28.3053,28.345,64245,0
+FLGB.US,D,20250228,000000,28.47,28.6,28.37,28.5842,47503,0
+FLGB.US,D,20250303,000000,29.0623,29.1238,28.6367,28.85,201209,0
+FLGB.US,D,20250304,000000,28.69,29.0907,28.5166,28.88,503248,0
+FLGB.US,D,20250305,000000,29.0168,29.25,28.91,29.17,96093,0
+FLGB.US,D,20250306,000000,28.77,28.93,28.61,28.66,182823,0
+FLGB.US,D,20250307,000000,28.8,29.066,28.7199,29.04,156053,0
+FLGB.US,D,20250310,000000,28.6148,28.652,28.15,28.35,53389,0
+FLGB.US,D,20250311,000000,28.3751,28.4299,28.1106,28.35,56646,0
+FLGB.US,D,20250312,000000,28.39,28.5499,28.3024,28.49,880081,0
+FLGB.US,D,20250313,000000,28.46,28.51,28.29,28.41,105699,0
+FLGB.US,D,20250314,000000,28.56,28.8791,28.56,28.84,89805,0
+FLGB.US,D,20250317,000000,28.92,29.11,28.87,29.045,99485,0
+FLGB.US,D,20250318,000000,29.06,29.08,28.94,29.01,51866,0
+FLGB.US,D,20250319,000000,28.93,29.18,28.92,29.13,65275,0
+FLGB.US,D,20250320,000000,28.95,29.05,28.91,29.03,24295,0
+FLGB.US,D,20250321,000000,28.6818,28.76,28.6201,28.7,65202,0
+FLGB.US,D,20250324,000000,28.79,28.79,28.5735,28.72,91481,0
+FLGB.US,D,20250325,000000,28.9765,29.01,28.7501,28.81,111781,0
+FLGB.US,D,20250326,000000,28.7229,28.8547,28.63,28.675,51535,0
+FLGB.US,D,20250327,000000,28.7499,28.87,28.67,28.86,52905,0
+FLGB.US,D,20250328,000000,28.88,28.94,28.76,28.83,42832,0
+FLGB.US,D,20250331,000000,28.496,28.68,28.4148,28.6613,30430,0
+FLGB.US,D,20250401,000000,28.59,28.7199,28.485,28.67,155852,0
+FLGB.US,D,20250402,000000,28.58,28.8,28.495,28.75,613947,0
+FLGB.US,D,20250403,000000,28.6992,28.8148,28.53,28.54,108363,0
+FLGB.US,D,20250404,000000,27.3301,27.4,26.485,26.53,105887,0
+FLGB.US,D,20250407,000000,25.37,26.49,25.1668,25.62,123627,0
+FLGB.US,D,20250408,000000,26.2975,26.3,25.18,25.34,111892,0
+FLGB.US,D,20250409,000000,25.34,27.0521,25.0956,27.04,143917,0
+FLGB.US,D,20250410,000000,26.56,26.6702,26.1127,26.51,985796,0
+FLGB.US,D,20250411,000000,26.735,27.34,26.695,27.28,130422,0
+FLGB.US,D,20250414,000000,27.4226,27.8,27.4226,27.64,119905,0
+FLGB.US,D,20250415,000000,27.965,28.2399,27.965,28.1,59427,0
+FLGB.US,D,20250416,000000,28.01,28.25,27.87,27.92,66403,0
+FLGB.US,D,20250417,000000,28.21,28.5353,28.15,28.3,650135,0
+FLGB.US,D,20250421,000000,28.375,28.44,27.97,28.17,85768,0
+FLGB.US,D,20250422,000000,28.7499,28.9099,28.57,28.73,38969,0
+FLGB.US,D,20250423,000000,28.89,29.0047,28.6405,28.73,30666,0
+FLGB.US,D,20250424,000000,28.735,29.0426,28.7,29,23779,0
+FLGB.US,D,20250425,000000,28.8952,29.05,28.8201,29.0343,27596,0
+FLGB.US,D,20250428,000000,29.085,29.2599,29.05,29.2,50920,0
+FLGB.US,D,20250429,000000,29.2361,29.3994,29.2,29.37,56100,0
+FLGB.US,D,20250430,000000,29.1599,29.2881,28.9566,29.15,58657,0
+FLGB.US,D,20250501,000000,29.14,29.2071,28.96,29.0318,794535,0
+FLGB.US,D,20250502,000000,29.565,29.6115,29.4,29.57,473905,0
+FLGB.US,D,20250505,000000,29.57,29.67,29.51,29.62,104777,0
+FLGB.US,D,20250506,000000,29.71,29.71,29.52,29.52,77512,0
+FLGB.US,D,20250507,000000,29.5,29.5664,29.385,29.4,25109,0
+FLGB.US,D,20250508,000000,29.55,29.55,29.22,29.26,172746,0
+FLGB.US,D,20250509,000000,29.38,29.4153,29.27,29.3533,44361,0
+FLGB.US,D,20250512,000000,29.315,29.38,29.215,29.33,52314,0
+FLGB.US,D,20250513,000000,29.4,29.5971,29.38,29.54,71121,0
+FLGB.US,D,20250514,000000,29.56,29.56,29.36,29.395,83892,0
+FLGB.US,D,20250515,000000,29.61,29.8062,29.5701,29.7883,55783,0
+FLGB.US,D,20250516,000000,29.7466,29.9499,29.74,29.895,40497,0
+FLGB.US,D,20250519,000000,29.9,30.23,29.88,30.23,48491,0
+FLGB.US,D,20250520,000000,30.36,30.51,30.31,30.48,85644,0
+FLGB.US,D,20250521,000000,30.58,30.63,30.29,30.29,164785,0
+FLGB.US,D,20250522,000000,30.255,30.46,30.1803,30.37,59695,0
+FLGB.US,D,20250523,000000,30.38,30.625,30.24,30.585,42837,0
+FLGB.US,D,20250527,000000,30.87,30.88,30.68,30.76,187475,0
+FLGB.US,D,20250528,000000,30.56,30.5799,30.3834,30.45,41734,0
+FLGB.US,D,20250529,000000,30.46,30.5809,30.424,30.54,60593,0
+FLGB.US,D,20250530,000000,30.6468,30.74,30.51,30.66,66565,0
+FLGB.US,D,20250602,000000,30.6303,30.91,30.56,30.87,62270,0
+FLGB.US,D,20250603,000000,30.735,30.84,30.6901,30.75,72641,0
+FLGB.US,D,20250604,000000,30.87,30.975,30.82,30.865,123151,0
+FLGB.US,D,20250605,000000,30.96,31.04,30.81,30.91,56796,0
+FLGB.US,D,20250606,000000,30.98,31.03,30.86,31.03,38074,0
+FLGB.US,D,20250609,000000,30.895,31.09,30.85,30.97,99277,0
+FLGB.US,D,20250610,000000,31.0776,31.12,30.9293,30.97,97705,0
+FLGB.US,D,20250611,000000,31.005,31.16,30.96,30.99,50790,0
+FLGB.US,D,20250612,000000,31.2556,31.34,31.2,31.3016,25757,0
+FLGB.US,D,20250613,000000,31.1,31.225,30.96,31.03,79045,0
+FLGB.US,D,20250616,000000,31.275,31.3505,31.05,31.06,54621,0
+FLGB.US,D,20250617,000000,30.93,31.06,30.72,30.75,42635,0
+FLGB.US,D,20250618,000000,30.72,30.9115,30.6558,30.7289,66999,0
+FLGB.US,D,20250620,000000,30.24,30.24,29.88,29.89,123598,0
+FLGB.US,D,20250623,000000,29.7631,30.21,29.7631,30.21,75005,0
+FLGB.US,D,20250624,000000,30.3722,30.445,30.2756,30.33,48822,0
+FLGB.US,D,20250625,000000,30.1978,30.293732,30.17,30.23,49758,0
+FLGB.US,D,20250626,000000,30.528,30.62,30.49,30.61,58445,0
+FLGB.US,D,20250627,000000,30.5368,30.74,30.52,30.54,161842,0
+FLGB.US,D,20250630,000000,30.52,30.64,30.48,30.63,54722,0
+FLGB.US,D,20250701,000000,30.6336,30.78,30.52,30.73,46677,0
+FLGB.US,D,20250702,000000,30.31,30.54,30.2223,30.5,96547,0
+FLGB.US,D,20250703,000000,30.6624,30.6899,30.5683,30.649,51677,0
+FLGB.US,D,20250707,000000,30.56,30.6185,30.3007,30.37,76036,0
+FLGB.US,D,20250708,000000,30.405,30.72,30.405,30.69,154764,0
+FLGB.US,D,20250709,000000,30.6474,30.79,30.6201,30.7825,37486,0
+FLGB.US,D,20250710,000000,30.7801,31.0799,30.7801,31.04,64591,0
+FLGB.US,D,20250711,000000,30.72,30.804,30.66,30.77,36172,0
+FLGB.US,D,20250714,000000,30.78,30.8421,30.7,30.78,48434,0
+FLGB.US,D,20250715,000000,30.7,30.73,30.4143,30.45,46762,0
+FLGB.US,D,20250716,000000,30.53,30.6851,30.47,30.64,65989,0
+FLGB.US,D,20250717,000000,30.61,30.66,30.505,30.635,58630,0
+FLGB.US,D,20250718,000000,30.745,30.8196,30.605,30.63,1034381,0
+FLGB.US,D,20250721,000000,30.75,30.955,30.75,30.84,37173,0
+FLGB.US,D,20250722,000000,30.9,31.16,30.8971,31.13,43646,0
+FLGB.US,D,20250723,000000,31.2813,31.47,31.15,31.47,28591,0
+FLGB.US,D,20250724,000000,31.5128,31.5614,31.35,31.35,48241,0
+FLGB.US,D,20250725,000000,31.14,31.29,31.1038,31.29,34180,0
+FLGB.US,D,20250728,000000,31.0677,31.0677,30.83,30.87,327119,0
+FLGB.US,D,20250729,000000,31.049,31.11,31,31,57105,0
+FLGB.US,D,20250730,000000,30.885,30.9597,30.67,30.75,57503,0
+FLGB.US,D,20250731,000000,30.77,30.8118,30.59,30.59,531284,0
+FLGB.US,D,20250801,000000,30.565,30.7799,30.4415,30.71,866409,0
+FLGB.US,D,20250804,000000,30.79,30.92,30.78,30.91,39064,0
+FLGB.US,D,20250805,000000,31.03,31.03,30.8401,30.96,208874,0
+FLGB.US,D,20250806,000000,31.02,31.1166,31.02,31.05,88430,0
+FLGB.US,D,20250807,000000,31.2199,31.2199,31.04,31.12,60476,0
+FLGB.US,D,20250808,000000,31.132,31.2191,31.121,31.18,47135,0
+FLGB.US,D,20250811,000000,31.25,31.29,31.165,31.24,33836,0
+FLGB.US,D,20250812,000000,31.38,31.5599,31.34,31.535,127717,0
+FLGB.US,D,20250813,000000,31.675,31.78,31.64,31.76,41991,0
+FLGB.US,D,20250814,000000,31.7,31.9173,31.68,31.8778,31614,0
+FLGB.US,D,20250815,000000,31.74,31.8256,31.6544,31.68,53604,0
+FLGB.US,D,20250818,000000,31.63,31.71,31.57,31.695,115567,0
+FLGB.US,D,20250819,000000,31.705,31.78,31.59,31.67,163706,0
+FLGB.US,D,20250820,000000,31.97,32.08,31.95,32.08,52297,0
+FLGB.US,D,20250821,000000,31.9956,32.02,31.91,31.95,588581,0
+FLGB.US,D,20250822,000000,32.1,32.3876,32.07,32.3,24009,0
+FLGB.US,D,20250825,000000,32.28,32.3,32.06,32.06,44733,0
+FLGB.US,D,20250826,000000,31.96,32.1,31.9208,32.093,35462,0
+FLGB.US,D,20250827,000000,31.88,32,31.78,31.96,40083,0
+FLGB.US,D,20250828,000000,31.781,31.96,31.781,31.9,82323,0
+FLGB.US,D,20250829,000000,31.7209,31.8798,31.7209,31.84,23366,0
+FLGB.US,D,20250902,000000,31.25,31.475,31.22,31.37,39997,0
+FLGB.US,D,20250903,000000,31.515,31.625,31.44,31.6,31124,0
+FLGB.US,D,20250904,000000,31.735,31.7587,31.64,31.7587,59905,0
+FLGB.US,D,20250905,000000,32.05,32.0611,31.84,31.93,47156,0
+FLGB.US,D,20250908,000000,31.9903,32.05,31.8268,31.99,24183,0
+FLGB.US,D,20250909,000000,32.06,32.11,31.98,32.02,347383,0
+FLGB.US,D,20250910,000000,32.055,32.1259,31.97,32,27820,0
+FLGB.US,D,20250911,000000,32.1649,32.41,32.1649,32.35,50236,0
+FLGB.US,D,20250912,000000,32.345,32.345,32.1038,32.14,41738,0
+FLGB.US,D,20250915,000000,32.28,32.34,32.23,32.31,77193,0
+FLGB.US,D,20250916,000000,32.2,32.2299,32.06,32.13,187131,0
+FLGB.US,D,20250917,000000,32.1501,32.3294,32.03,32.14,69787,0
+FLGB.US,D,20250918,000000,31.95,32.12,31.95,32.02,68552,0
+FLGB.US,D,20250919,000000,31.908,31.93,31.75,31.82,38423,0
+FLGB.US,D,20250922,000000,31.87,32.04,31.8201,31.99,280558,0
+FLGB.US,D,20250923,000000,32.0471,32.0967,31.81,31.87,64715,0
+FLGB.US,D,20250924,000000,31.8,31.92,31.7658,31.82,1522101,0
+FLGB.US,D,20250925,000000,31.5906,31.6701,31.4502,31.58,28744,0
+FLGB.US,D,20250926,000000,31.7837,31.97,31.78,31.97,49379,0
+FLGB.US,D,20250929,000000,32.055,32.0595,31.91,32.05,44356,0
+FLGB.US,D,20250930,000000,32.185,32.32,32.06,32.31,33463,0
+FLGB.US,D,20251001,000000,32.6864,32.705,32.62,32.65,448727,0
+FLGB.US,D,20251002,000000,32.53,32.61,32.38,32.5,40339,0
+FLGB.US,D,20251003,000000,32.685,32.7997,32.6413,32.75,69008,0
+FLGB.US,D,20251006,000000,32.76,32.7644,32.65,32.65,63639,0
+FLGB.US,D,20251007,000000,32.66,32.7,32.5835,32.636,43709,0
+FLGB.US,D,20251008,000000,32.818,32.86,32.703,32.775,39707,0
+FLGB.US,D,20251009,000000,32.68,32.68,32.29,32.3479,36081,0
+FLGB.US,D,20251010,000000,32.3466,32.37,32.05,32.0662,80282,0
+FLGB.US,D,20251013,000000,32.185,32.29,32.16,32.26,45621,0
+FLGB.US,D,20251014,000000,32.0628,32.42,32.01,32.35,43383,0
+FLGB.US,D,20251015,000000,32.26,32.3399,32.13,32.3,51232,0
+FLGB.US,D,20251016,000000,32.3547,32.464,32.195,32.31,125632,0
+FLGB.US,D,20251017,000000,32.085,32.34,32.085,32.29,1404270,0
+FLGB.US,D,20251020,000000,32.33,32.44,32.2968,32.43,58615,0
+FLGB.US,D,20251021,000000,32.37,32.39,32.2716,32.28,34996,0
+FLGB.US,D,20251022,000000,32.53,32.66,32.45,32.61,2556115,0
+FLGB.US,D,20251023,000000,32.8535,32.8535,32.66,32.74,72321,0
+FLGB.US,D,20251024,000000,32.7849,32.94,32.7849,32.885,67186,0
+FLGB.US,D,20251027,000000,33.02,33.03,32.9338,33.02,23374,0
+FLGB.US,D,20251028,000000,33.005,33.08,32.95,32.9611,50329,0
+FLGB.US,D,20251029,000000,33.0596,33.13,32.7714,32.92,44840,0
+FLGB.US,D,20251030,000000,32.73,32.9,32.66,32.84,92578,0
+FLGB.US,D,20251031,000000,32.64,32.785,32.61,32.78,41425,0
+FLGB.US,D,20251103,000000,32.58,32.68,32.58,32.66,27136,0
+FLGB.US,D,20251104,000000,32.4162,32.49,32.25,32.39,102925,0
+FLGB.US,D,20251105,000000,32.5394,32.76,32.5394,32.69,121711,0
+FLGB.US,D,20251106,000000,32.7683,32.7999,32.65,32.7378,232207,0
+FLGB.US,D,20251107,000000,32.73,32.8997,32.5,32.87,67669,0
+FLGB.US,D,20251110,000000,32.99,33.31,32.99,33.27,57423,0
+FLGB.US,D,20251111,000000,33.41,33.5114,33.35,33.42,33779,0
+FLGB.US,D,20251112,000000,33.31,33.44,33.31,33.35,21182,0
+FLGB.US,D,20251113,000000,33.2938,33.33,33.01,33.01,164768,0
+FLGB.US,D,20251114,000000,32.7,32.83,32.64,32.82,71416,0
+FLGB.US,D,20251117,000000,32.778,32.84,32.475,32.5386,110082,0
+FLGB.US,D,20251118,000000,32.325,32.41,32.13,32.32,83241,0
+FLGB.US,D,20251119,000000,32.15,32.21,31.9102,31.99,178181,0
+FLGB.US,D,20251120,000000,32.235,32.31,31.7114,31.7135,38360,0
+FLGB.US,D,20251121,000000,32.025,32.33,31.97,32.26,151886,0
+FLGB.US,D,20251124,000000,32.17,32.2197,32.0126,32.1663,90001,0
+FLGB.US,D,20251125,000000,32.4,32.6698,32.35,32.62,174430,0
+FLGB.US,D,20251126,000000,32.91,33.039,32.7801,32.98,100325,0
+FLGB.US,D,20251128,000000,33.0981,33.15,32.99,33.11,15460,0
+FLGB.US,D,20251201,000000,33.1109,33.175,32.915,32.935,37242,0
+FLGB.US,D,20251202,000000,32.9529,33.02,32.875,32.99,603342,0
+FLGB.US,D,20251203,000000,33.2,33.31,33.09,33.27,70895,0
+FLGB.US,D,20251204,000000,33.4113,33.46,33.24,33.29,67473,0
+FLGB.US,D,20251205,000000,33.265,33.37,33.09,33.09,106049,0
+FLGB.US,D,20251208,000000,33.0405,33.047,32.9284,33.02,41418,0
+FLGB.US,D,20251209,000000,33.1069,33.1069,32.82,32.83,84400,0
+FLGB.US,D,20251210,000000,33.12,33.35,33.03,33.29,43344,0
+FLGB.US,D,20251211,000000,33.38,33.5426,33.26,33.445,38676,0
+FLGB.US,D,20251212,000000,33.3899,33.41,33.031,33.185,45658,0
+FLGB.US,D,20251215,000000,33.545,33.6599,33.42,33.55,201896,0
+FLGB.US,D,20251216,000000,33.3984,33.54,33.29,33.435,28631,0
+FLGB.US,D,20251217,000000,33.7301,33.8,33.53,33.546,187013,0
+FLGB.US,D,20251218,000000,33.7659,33.895,33.69,33.73,28987,0
+FLGB.US,D,20251219,000000,33.28,33.53,33.28,33.38,77162,0
+FLGB.US,D,20251222,000000,33.47,33.62,33.47,33.57,86351,0
+FLGB.US,D,20251223,000000,33.71,33.7499,33.6088,33.67,157613,0
+FLGB.US,D,20251224,000000,33.73,33.77,33.65,33.69,43585,0
+FLGB.US,D,20251226,000000,33.8595,33.8994,33.73,33.88,39239,0
+FLGB.US,D,20251229,000000,33.7,33.7425,33.6101,33.72,47075,0
+FLGB.US,D,20251230,000000,33.825,33.92,33.78,33.82,39303,0
+FLGB.US,D,20251231,000000,33.765,33.83,33.6374,33.75,31813,0
+FLGB.US,D,20260102,000000,33.955,34.05,33.8493,34.04,45789,0
+FLGB.US,D,20260105,000000,34.03,34.34,33.8611,34.29,362572,0
+FLGB.US,D,20260106,000000,34.585,34.65,34.45,34.45,45904,0
+FLGB.US,D,20260107,000000,34.22,34.31,34.0649,34.13,146774,0
+FLGB.US,D,20260108,000000,34.07,34.207,34.07,34.19,30191,0
+FLGB.US,D,20260109,000000,34.2,34.4198,34.2,34.37,63746,0
+FLGB.US,D,20260112,000000,34.55,34.6,34.43,34.54,80664,0
+FLGB.US,D,20260113,000000,34.535,34.54,34.31,34.469,43717,0
+FLGB.US,D,20260114,000000,34.595,34.74,34.52,34.7089,53633,0
+FLGB.US,D,20260115,000000,34.64,34.695,34.53,34.57,5375383,0
+FLGB.US,D,20260116,000000,34.615,34.73,34.54,34.64,182625,0
+FLGB.US,D,20260120,000000,34.2402,34.5,34.2402,34.3,97548,0
+FLGB.US,D,20260121,000000,34.32,34.695,34.32,34.67,138668,0
+FLGB.US,D,20260122,000000,34.675,34.675,34.5,34.58,61537,0
+FLGB.US,D,20260123,000000,34.7,34.9799,34.6462,34.97,71192,0
+FLGB.US,D,20260126,000000,35.16,35.2899,35.08,35.12,74471,0
+FLGB.US,D,20260127,000000,35.5,35.68,35.4234,35.67,63483,0
+FLGB.US,D,20260128,000000,35.415,35.49,35.2201,35.44,80672,0
+FLGB.US,D,20260129,000000,35.875,35.88,35.37,35.57,57581,0
+FLGB.US,D,20260130,000000,35.51,35.535,35.16,35.37,55735,0
+FLGB.US,D,20260202,000000,35.6999,35.78,35.5347,35.66,71501,0
+FLGB.US,D,20260203,000000,35.41,35.7,35.34,35.6,525054,0
+FLGB.US,D,20260204,000000,36.25,36.2659,35.8,35.95,124568,0
+FLGB.US,D,20260205,000000,35.36,35.5251,35.094,35.16,87880,0
+FLGB.US,D,20260206,000000,35.5028,35.87,35.5028,35.87,62861,0
+FLGB.US,D,20260209,000000,35.6224,35.99,35.61,35.99,56334,0
+FLGB.US,D,20260210,000000,35.7784,35.8759,35.715,35.83,52398,0
+FLGB.US,D,20260211,000000,36.095,36.2701,35.961,36.19,65395,0
+FLGB.US,D,20260212,000000,36.2,36.22,35.73,35.93,111219,0
+FLGB.US,D,20260213,000000,35.77,36.11,35.77,36.07,72811,0
+FLGB.US,D,20260217,000000,36.0023,36.2804,35.835,36.27,73888,0
+FLGB.US,D,20260218,000000,36.58,36.6628,36.4169,36.5,67735,0
diff --git a/daily/us/nyse etfs/1/fpei.us.txt b/daily/us/nyse etfs/1/fpei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ece21969d75d127b7452ef43f35e962fa337508
--- /dev/null
+++ b/daily/us/nyse etfs/1/fpei.us.txt	
@@ -0,0 +1,2133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPEI.US,D,20170824,000000,16.8166,16.8265,16.8126,16.8235,16318.46245171,0
+FPEI.US,D,20170825,000000,16.8324,16.8384,16.8166,16.8324,4641.2250349667,0
+FPEI.US,D,20170828,000000,16.8324,16.8324,16.8315,16.8324,3685.530295216,0
+FPEI.US,D,20170829,000000,16.8166,16.9425,16.8166,16.8652,2943.7820019565,0
+FPEI.US,D,20170830,000000,16.8562,16.8751,16.8562,16.8642,102417.77862549,0
+FPEI.US,D,20170831,000000,16.8652,16.8652,16.8572,16.8652,16438.555032523,0
+FPEI.US,D,20170901,000000,16.884,16.9425,16.8652,16.884,80856.619053396,0
+FPEI.US,D,20170905,000000,16.8929,16.9167,16.8741,16.8929,69812.138343965,0
+FPEI.US,D,20170906,000000,16.9107,16.9107,16.882,16.882,4054.8906698187,0
+FPEI.US,D,20170907,000000,16.8652,16.884,16.8652,16.884,122086.72316376,0
+FPEI.US,D,20170908,000000,16.8701,16.884,16.8473,16.8572,102334.01657333,0
+FPEI.US,D,20170911,000000,16.8751,16.8751,16.8384,16.8384,21757.949935613,0
+FPEI.US,D,20170912,000000,16.8751,16.885,16.8652,16.878,11588.429457822,0
+FPEI.US,D,20170913,000000,16.8384,16.8751,16.8384,16.8602,45632.153165056,0
+FPEI.US,D,20170914,000000,16.8652,16.8652,16.8572,16.8652,82877.000118846,0
+FPEI.US,D,20170915,000000,16.8751,16.9563,16.8572,16.9107,89707.139504942,0
+FPEI.US,D,20170918,000000,16.9018,16.9425,16.8929,16.9425,27083.399926811,0
+FPEI.US,D,20170919,000000,16.9018,16.9107,16.9018,16.9068,38200.541693541,0
+FPEI.US,D,20170920,000000,16.9226,16.9246,16.9107,16.9137,9582.1769312914,0
+FPEI.US,D,20170921,000000,16.9335,17.744,16.9107,16.9107,132140.18778615,0
+FPEI.US,D,20170922,000000,16.9335,16.9335,16.9018,16.9207,34438.313615621,0
+FPEI.US,D,20170925,000000,16.9167,16.9425,16.9167,16.9296,29487.269905783,0
+FPEI.US,D,20170926,000000,16.9325,16.9335,16.9246,16.9335,35855.20423295,0
+FPEI.US,D,20170927,000000,16.9335,16.9425,16.9246,16.9335,24271.820681884,0
+FPEI.US,D,20170928,000000,16.9375,16.9494,16.9335,16.9425,44284.896060972,0
+FPEI.US,D,20170929,000000,16.9474,16.9494,16.9335,16.9464,40947.53333198,0
+FPEI.US,D,20171002,000000,17.0346,17.0346,16.9425,16.9425,14583.679708698,0
+FPEI.US,D,20171003,000000,16.9672,16.9672,16.9533,16.9672,32497.65787693,0
+FPEI.US,D,20171004,000000,16.9751,16.9751,16.9593,16.9672,21241.249083709,0
+FPEI.US,D,20171005,000000,16.9751,17.0167,16.9672,16.9712,8654.7392693792,0
+FPEI.US,D,20171006,000000,17.0019,17.0019,16.9593,16.9781,9935.3904042721,0
+FPEI.US,D,20171009,000000,16.9969,16.9969,16.9841,16.99,1364.413187057,0
+FPEI.US,D,20171010,000000,17.0099,17.0099,16.9841,16.9969,22799.425090231,0
+FPEI.US,D,20171011,000000,17.0346,17.0346,16.9841,16.992,22617.772446983,0
+FPEI.US,D,20171012,000000,17.0108,17.0167,17.0019,17.0099,11793.293272151,0
+FPEI.US,D,20171013,000000,17.0099,17.0217,17.0099,17.0207,9915.2067772447,0
+FPEI.US,D,20171016,000000,17.0505,17.0505,17.0346,17.0425,14840.011771948,0
+FPEI.US,D,20171017,000000,17.0554,17.0593,17.0465,17.0505,17475.993461735,0
+FPEI.US,D,20171018,000000,17.1435,17.1435,17.0623,17.0693,19906.102155842,0
+FPEI.US,D,20171019,000000,17.0593,17.7262,17.0593,17.0951,132366.24440885,0
+FPEI.US,D,20171020,000000,17.1199,17.1417,17.1199,17.1257,2274.6947659959,0
+FPEI.US,D,20171023,000000,17.1367,17.1435,17.1199,17.1267,19194.629303124,0
+FPEI.US,D,20171024,000000,17.1129,17.1921,17.1129,17.1267,204131.14866772,0
+FPEI.US,D,20171025,000000,17.1199,17.1267,17.1049,17.1257,18123.887889317,0
+FPEI.US,D,20171026,000000,17.1199,17.1367,17.1129,17.1169,54987.264292288,0
+FPEI.US,D,20171027,000000,17.1783,17.1783,17.1179,17.1199,15220.473141416,0
+FPEI.US,D,20171030,000000,17.1367,17.1367,17.1267,17.1317,20822.43882289,0
+FPEI.US,D,20171031,000000,17.1625,17.1703,17.1525,17.1525,6467.8432809528,0
+FPEI.US,D,20171101,000000,17.1783,17.1921,17.1525,17.1525,28935.247706581,0
+FPEI.US,D,20171102,000000,17.1703,17.1783,17.1625,17.1703,8916.1172393849,0
+FPEI.US,D,20171103,000000,17.1783,17.1783,17.1525,17.1783,13484.681217053,0
+FPEI.US,D,20171106,000000,17.1783,17.1881,17.1703,17.1733,20032.249824764,0
+FPEI.US,D,20171107,000000,17.1703,17.1783,17.1625,17.1773,26445.597312743,0
+FPEI.US,D,20171108,000000,17.1625,17.1625,17.1129,17.1435,44266.730796647,0
+FPEI.US,D,20171109,000000,17.1129,17.1703,17.1129,17.1595,30689.204895268,0
+FPEI.US,D,20171110,000000,17.1783,17.1783,17.1267,17.1377,216335.17874988,0
+FPEI.US,D,20171113,000000,17.1049,17.1049,17.0901,17.0901,17506.268902276,0
+FPEI.US,D,20171114,000000,17.0167,17.0167,16.9791,16.9841,47773.635992671,0
+FPEI.US,D,20171115,000000,16.9325,17.0167,16.8919,17.0099,47865.471495645,0
+FPEI.US,D,20171116,000000,17.0257,17.0951,17.0257,17.0583,35179.052727529,0
+FPEI.US,D,20171117,000000,17.0167,17.0593,17.0167,17.0593,9808.2335539991,0
+FPEI.US,D,20171120,000000,17.1129,17.1199,17.0861,17.1049,10875.947423752,0
+FPEI.US,D,20171121,000000,17.0941,17.1199,17.0941,17.1189,15326.437183309,0
+FPEI.US,D,20171122,000000,17.1307,17.1475,17.1039,17.1475,4765.3543411857,0
+FPEI.US,D,20171124,000000,17.1119,17.1199,17.1109,17.1179,2811.5792449266,0
+FPEI.US,D,20171127,000000,17.1227,17.1357,17.1199,17.1199,16883.604008479,0
+FPEI.US,D,20171128,000000,17.1427,17.1427,17.1287,17.1347,11412.831902683,0
+FPEI.US,D,20171129,000000,17.1427,17.1525,17.1159,17.1525,8148.1302309897,0
+FPEI.US,D,20171130,000000,17.1357,17.1703,17.1159,17.1615,35588.780356186,0
+FPEI.US,D,20171201,000000,17.1267,17.2119,17.1267,17.1525,5061.0444771381,0
+FPEI.US,D,20171204,000000,17.1525,17.1525,17.1119,17.1257,14160.832722473,0
+FPEI.US,D,20171205,000000,17.0763,17.1525,17.0763,17.1427,16869.47546956,0
+FPEI.US,D,20171206,000000,17.1257,17.1357,17.1039,17.1039,23221.262895104,0
+FPEI.US,D,20171207,000000,17.1257,17.1357,17.0683,17.0683,344632.40395,0
+FPEI.US,D,20171208,000000,17.1357,17.1357,17.0415,17.0583,4921.7774506486,0
+FPEI.US,D,20171211,000000,17.1357,17.1357,17.1209,17.1227,12881.190768931,0
+FPEI.US,D,20171212,000000,17.1357,17.1357,17.1199,17.1257,6050.0422014842,0
+FPEI.US,D,20171213,000000,17.1039,17.1615,17.1039,17.1525,260193.19109923,0
+FPEI.US,D,20171214,000000,17.1119,17.1357,17.0851,17.1257,41215.975571445,0
+FPEI.US,D,20171215,000000,17.1,17.1199,17.0941,17.1119,12960.91609569,0
+FPEI.US,D,20171218,000000,17.1257,17.1525,17.1199,17.1199,40455.05283251,0
+FPEI.US,D,20171219,000000,17.1257,17.1257,17.1199,17.1199,22847.865795096,0
+FPEI.US,D,20171220,000000,17.1119,17.1357,17.1039,17.1119,6721.1478001475,0
+FPEI.US,D,20171221,000000,17.1377,17.1455,17.1139,17.1377,8001.7989350405,0
+FPEI.US,D,20171222,000000,17.1455,17.1455,17.1139,17.1139,5139.7606225453,0
+FPEI.US,D,20171226,000000,17.1545,17.1545,17.1545,17.1545,1524.8730219254,0
+FPEI.US,D,20171227,000000,17.1199,17.1645,17.1199,17.1465,11018.241994296,0
+FPEI.US,D,20171228,000000,17.1377,17.1901,17.1377,17.1455,2175.7949935613,0
+FPEI.US,D,20171229,000000,17.1545,17.1901,17.1545,17.1901,4621.0414079393,0
+FPEI.US,D,20180102,000000,17.1377,17.1803,17.1377,17.1753,21273.542886953,0
+FPEI.US,D,20180103,000000,17.1455,17.2071,17.1455,17.2071,8528.5916004575,0
+FPEI.US,D,20180104,000000,17.2001,17.2497,17.1981,17.2447,44591.68719179,0
+FPEI.US,D,20180105,000000,17.2001,17.2655,17.2001,17.2655,271167.02911406,0
+FPEI.US,D,20180108,000000,17.2279,17.2655,17.2229,17.2565,48952.359811074,0
+FPEI.US,D,20180109,000000,17.2417,17.2754,17.2347,17.2605,54117.349967405,0
+FPEI.US,D,20180110,000000,17.2318,17.2497,17.2139,17.2417,28461.941652787,0
+FPEI.US,D,20180111,000000,17.2139,17.2497,17.209,17.2289,24805.677616761,0
+FPEI.US,D,20180112,000000,17.2229,17.2318,17.2139,17.2318,16139.837352517,0
+FPEI.US,D,20180116,000000,17.2279,17.2417,17.2279,17.2318,6589.954224469,0
+FPEI.US,D,20180117,000000,17.2536,17.2565,17.2457,17.2497,8356.0215893726,0
+FPEI.US,D,20180118,000000,17.2318,17.2655,17.2318,17.2565,18189.484677156,0
+FPEI.US,D,20180119,000000,17.2467,17.2565,17.2447,17.2555,11137.325393758,0
+FPEI.US,D,20180122,000000,17.2497,17.2833,17.2487,17.2565,23659.2476016,0
+FPEI.US,D,20180123,000000,17.2783,17.2783,17.2337,17.2764,49563.923710007,0
+FPEI.US,D,20180124,000000,17.2675,17.2942,17.2655,17.2863,58317.562751821,0
+FPEI.US,D,20180125,000000,17.2595,17.2695,17.2595,17.2595,19832.431917192,0
+FPEI.US,D,20180126,000000,17.2595,17.3339,17.2565,17.3239,555081.02787732,0
+FPEI.US,D,20180129,000000,17.2695,17.3011,17.2585,17.2942,235184.66803084,0
+FPEI.US,D,20180130,000000,17.2377,17.3011,17.2259,17.2942,242066.27566585,0
+FPEI.US,D,20180131,000000,17.2526,17.2893,17.2259,17.2783,50526.682719217,0
+FPEI.US,D,20180201,000000,17.2259,17.2526,17.2179,17.2259,37084.387118922,0
+FPEI.US,D,20180202,000000,17.2159,17.2437,17.209,17.209,68379.100825014,0
+FPEI.US,D,20180205,000000,17.1673,17.1803,17.1347,17.1673,21289.689788576,0
+FPEI.US,D,20180206,000000,17.1159,17.1267,17.0713,17.1257,14774.414984108,0
+FPEI.US,D,20180207,000000,17.1159,17.1159,17.0891,17.1159,22998.233816451,0
+FPEI.US,D,20180208,000000,17.1159,17.1307,17.1159,17.1307,12489.628404599,0
+FPEI.US,D,20180209,000000,17.0811,17.1199,17.0485,17.0891,78007.700098469,0
+FPEI.US,D,20180212,000000,17.0445,17.0991,17.0287,17.0633,30564.066407698,0
+FPEI.US,D,20180213,000000,17.0535,17.0535,17.0099,17.0445,49711.264187308,0
+FPEI.US,D,20180214,000000,17.0197,17.0287,17.0029,17.0029,25854.217040838,0
+FPEI.US,D,20180215,000000,17.0623,17.1209,17.0326,17.1159,81056.436960969,0
+FPEI.US,D,20180216,000000,17.1485,17.1485,17.1049,17.1387,37078.332030814,0
+FPEI.US,D,20180220,000000,17.1159,17.1227,17.0891,17.1159,217435.18642288,0
+FPEI.US,D,20180221,000000,17.0713,17.1307,17.0713,17.0891,71027.192691018,0
+FPEI.US,D,20180222,000000,17.1069,17.1159,17.0187,17.0971,72002.061876445,0
+FPEI.US,D,20180223,000000,17.0623,17.1069,17.0445,17.0623,60932.351633229,0
+FPEI.US,D,20180226,000000,17.0811,17.1119,17.0801,17.1119,37785.768158127,0
+FPEI.US,D,20180227,000000,17.3913,17.3913,17.0801,17.1218,18735.45178825,0
+FPEI.US,D,20180228,000000,17.1227,17.1307,17.0753,17.1307,34047.760432639,0
+FPEI.US,D,20180301,000000,17.0356,17.1159,17.0356,17.1159,47461.798955096,0
+FPEI.US,D,20180302,000000,17.0623,17.0713,17.0099,17.0455,24180.99436026,0
+FPEI.US,D,20180305,000000,17.0713,17.0811,17.0356,17.0445,31192.786389604,0
+FPEI.US,D,20180306,000000,17.0535,17.0891,17.0535,17.0811,13205.137982723,0
+FPEI.US,D,20180307,000000,17.0991,17.1159,17.0811,17.1069,32458.299804226,0
+FPEI.US,D,20180308,000000,17.1307,17.1407,17.1069,17.1307,14921.755461409,0
+FPEI.US,D,20180309,000000,17.1307,17.1307,17.0811,17.1069,21688.316422368,0
+FPEI.US,D,20180312,000000,17.1069,17.1069,17.0871,17.0991,27924.047992505,0
+FPEI.US,D,20180313,000000,17.1227,17.1227,17.0782,17.0991,48996.763790535,0
+FPEI.US,D,20180314,000000,17.0713,17.1159,17.0554,17.0623,37070.258580003,0
+FPEI.US,D,20180315,000000,17.0713,17.0713,17.0535,17.0593,25694.76638732,0
+FPEI.US,D,20180316,000000,17.0535,17.1159,17.0227,17.1159,66441.472630377,0
+FPEI.US,D,20180319,000000,17.0356,17.0356,16.993,17.0187,35879.424585382,0
+FPEI.US,D,20180320,000000,16.9801,16.993,16.9593,16.9841,23108.23458375,0
+FPEI.US,D,20180321,000000,16.9761,16.9841,16.9425,16.9801,23249.519972942,0
+FPEI.US,D,20180322,000000,16.9633,16.9633,16.9375,16.9425,11029.342989161,0
+FPEI.US,D,20180323,000000,16.9127,16.9375,16.8483,16.9207,14930.838093571,0
+FPEI.US,D,20180326,000000,16.9207,16.9207,16.878,16.8939,31573.247759072,0
+FPEI.US,D,20180327,000000,16.9008,16.9058,16.878,16.9058,8711.2534250561,0
+FPEI.US,D,20180328,000000,16.9207,16.9207,16.8969,16.9058,12068.799781076,0
+FPEI.US,D,20180329,000000,16.9543,16.9543,16.8493,16.8493,187912.5951698,0
+FPEI.US,D,20180402,000000,16.9712,16.9712,16.8969,16.9207,40013.031400608,0
+FPEI.US,D,20180403,000000,16.9464,16.9464,16.9177,16.9385,37045.029046218,0
+FPEI.US,D,20180404,000000,16.9375,16.9464,16.9157,16.9464,14518.082920859,0
+FPEI.US,D,20180405,000000,16.9375,16.9375,16.9207,16.9335,16375.985788738,0
+FPEI.US,D,20180406,000000,16.9543,16.9712,16.9147,16.9335,38309.533279489,0
+FPEI.US,D,20180409,000000,16.9801,16.9801,16.9375,16.9712,5291.1378252513,0
+FPEI.US,D,20180410,000000,16.9801,16.9979,16.9464,16.9801,39960.553970337,0
+FPEI.US,D,20180411,000000,16.989,16.989,16.9137,16.9484,22314.008860219,0
+FPEI.US,D,20180412,000000,16.9137,17.0069,16.9137,16.9207,23541.17338349,0
+FPEI.US,D,20180413,000000,16.9801,17.0138,16.9375,16.9633,24154.755645125,0
+FPEI.US,D,20180416,000000,17.0138,17.0405,16.9811,17.0326,32219.123823951,0
+FPEI.US,D,20180417,000000,17.0405,17.0405,17.0089,17.0395,27081.381564107,0
+FPEI.US,D,20180418,000000,17.0405,17.0405,16.9979,17.0227,22472.450332385,0
+FPEI.US,D,20180419,000000,17.0227,17.0227,16.988,17.0069,39009.905137342,0
+FPEI.US,D,20180420,000000,16.9959,17.0039,16.9692,16.9949,26770.553707885,0
+FPEI.US,D,20180423,000000,16.9682,16.9771,16.9682,16.9731,26706.975282748,0
+FPEI.US,D,20180424,000000,16.9682,16.9771,16.9613,16.9662,29210.754215507,0
+FPEI.US,D,20180425,000000,16.9395,16.9435,16.884,16.9345,37067.231035949,0
+FPEI.US,D,20180426,000000,16.9315,16.9513,16.9167,16.9435,61771.990517572,0
+FPEI.US,D,20180427,000000,16.9335,16.9513,16.9117,16.9513,50518.609268407,0
+FPEI.US,D,20180430,000000,16.9435,16.9513,16.8939,16.9345,20542.895588559,0
+FPEI.US,D,20180501,000000,16.9425,16.9435,16.9117,16.9325,63136.40370463,0
+FPEI.US,D,20180502,000000,16.9177,16.9266,16.9117,16.9266,23226.308801862,0
+FPEI.US,D,20180503,000000,16.882,16.8929,16.882,16.884,29566.995232541,0
+FPEI.US,D,20180504,000000,16.8602,16.884,16.8453,16.8652,42863.968718238,0
+FPEI.US,D,20180507,000000,16.884,16.884,16.8443,16.8711,28545.703704951,0
+FPEI.US,D,20180508,000000,16.884,16.8929,16.8701,16.8751,15683.687381695,0
+FPEI.US,D,20180509,000000,16.884,16.884,16.8691,16.8741,21462.25979966,0
+FPEI.US,D,20180510,000000,16.8741,16.8929,16.8652,16.8711,140439.69521983,0
+FPEI.US,D,20180511,000000,16.8741,16.9018,16.8741,16.9018,83802.419418056,0
+FPEI.US,D,20180514,000000,16.9266,16.9266,16.8741,16.8939,14965.150259518,0
+FPEI.US,D,20180515,000000,16.8374,16.9177,16.8374,16.9018,30649.846822564,0
+FPEI.US,D,20180516,000000,16.9018,16.9018,16.8453,16.886,15249.739400605,0
+FPEI.US,D,20180517,000000,16.9018,16.9018,16.8275,16.882,16301.306368736,0
+FPEI.US,D,20180518,000000,16.8929,16.8929,16.8493,16.884,32958.853754508,0
+FPEI.US,D,20180521,000000,16.8652,16.884,16.8374,16.8711,90303.565683604,0
+FPEI.US,D,20180522,000000,16.8929,16.8929,16.8374,16.8612,42308.918974983,0
+FPEI.US,D,20180523,000000,16.8295,16.8483,16.8235,16.8453,30026.172747416,0
+FPEI.US,D,20180524,000000,16.778,16.8295,16.778,16.7879,42093.96334714,0
+FPEI.US,D,20180525,000000,16.8067,16.8235,16.7978,16.8146,27480.008197901,0
+FPEI.US,D,20180529,000000,16.7314,16.778,16.7165,16.7423,25624.123692724,0
+FPEI.US,D,20180530,000000,16.7324,16.7324,16.6848,16.7324,48137.950460516,0
+FPEI.US,D,20180531,000000,16.769,16.769,16.7076,16.769,40300.648085749,0
+FPEI.US,D,20180601,000000,16.7879,16.7879,16.7165,16.7254,56845.167160166,0
+FPEI.US,D,20180604,000000,16.8295,16.8295,16.7423,16.7502,41041.387197657,0
+FPEI.US,D,20180605,000000,16.7294,16.7879,16.6977,16.7264,53635.970462799,0
+FPEI.US,D,20180606,000000,16.7591,16.7978,16.6996,16.7324,15878.459382511,0
+FPEI.US,D,20180607,000000,16.777,16.778,16.7076,16.7413,34379.781097241,0
+FPEI.US,D,20180608,000000,16.7423,16.7423,16.673,16.7324,230417.29532695,0
+FPEI.US,D,20180611,000000,16.7324,16.7591,16.7165,16.7591,44871.23042612,0
+FPEI.US,D,20180612,000000,16.7591,16.7879,16.6898,16.7492,45883.439321548,0
+FPEI.US,D,20180613,000000,16.778,16.778,16.6938,16.7324,119616.2472156,0
+FPEI.US,D,20180614,000000,16.8077,16.8077,16.7423,16.7423,17319.570352272,0
+FPEI.US,D,20180615,000000,16.8235,16.8235,16.779,16.8146,7172.2518642115,0
+FPEI.US,D,20180618,000000,16.7324,16.7978,16.7165,16.772,20650.877993156,0
+FPEI.US,D,20180619,000000,16.778,16.778,16.6898,16.7264,18813.158752305,0
+FPEI.US,D,20180620,000000,16.7205,16.7591,16.673,16.7324,29040.202567124,0
+FPEI.US,D,20180621,000000,16.7165,16.7324,16.6472,16.7165,24729.989015407,0
+FPEI.US,D,20180622,000000,16.6472,16.7264,16.6372,16.6472,18597.193943111,0
+FPEI.US,D,20180625,000000,16.656,16.7492,16.6114,16.666,52155.501420334,0
+FPEI.US,D,20180626,000000,16.6234,16.673,16.5946,16.6036,30177.549950122,0
+FPEI.US,D,20180627,000000,16.656,16.656,16.5678,16.5678,27082.39074546,0
+FPEI.US,D,20180628,000000,16.5678,16.6284,16.5678,16.6124,33497.756596141,0
+FPEI.US,D,20180629,000000,16.6204,16.656,16.5678,16.656,40102.84854088,0
+FPEI.US,D,20180702,000000,16.551,16.6284,16.551,16.6284,22085.93387481,0
+FPEI.US,D,20180703,000000,16.5678,16.656,16.5678,16.6284,11597.512089985,0
+FPEI.US,D,20180705,000000,16.6977,16.6977,16.6254,16.6472,26512.203281933,0
+FPEI.US,D,20180706,000000,16.6977,16.7076,16.6362,16.7076,5151.8707987617,0
+FPEI.US,D,20180709,000000,16.7076,16.7165,16.673,16.6948,27751.47798142,0
+FPEI.US,D,20180710,000000,16.665,16.7264,16.656,16.7264,6999.6818531266,0
+FPEI.US,D,20180711,000000,16.7324,16.7413,16.656,16.7413,73934.644164326,0
+FPEI.US,D,20180712,000000,16.769,16.7978,16.769,16.7968,11633.842618633,0
+FPEI.US,D,20180713,000000,16.8146,16.8235,16.7512,16.8146,68725.250028536,0
+FPEI.US,D,20180716,000000,16.8077,16.8235,16.7879,16.7879,20227.021825579,0
+FPEI.US,D,20180717,000000,16.7165,16.8077,16.7165,16.8077,37562.739079473,0
+FPEI.US,D,20180718,000000,16.7859,16.7978,16.7076,16.7879,40643.769745216,0
+FPEI.US,D,20180719,000000,16.7978,16.7978,16.775,16.7928,11790.265728097,0
+FPEI.US,D,20180720,000000,16.673,16.7591,16.673,16.7591,13037.613878395,0
+FPEI.US,D,20180723,000000,16.769,16.769,16.6898,16.769,4060.945757927,0
+FPEI.US,D,20180724,000000,16.8235,16.8235,16.7522,16.8146,19312.703521235,0
+FPEI.US,D,20180725,000000,16.8275,16.8463,16.8206,16.8206,9774.9305694038,0
+FPEI.US,D,20180726,000000,16.8463,16.8562,16.769,16.8077,214714.43349958,0
+FPEI.US,D,20180727,000000,16.8235,16.8751,16.778,16.778,285243.09060302,0
+FPEI.US,D,20180730,000000,16.7978,16.9127,16.7978,16.8562,19138.115147447,0
+FPEI.US,D,20180731,000000,16.9197,16.9286,16.8533,16.9286,49781.906881904,0
+FPEI.US,D,20180801,000000,16.9197,16.9454,16.8374,16.8374,67347.71748391,0
+FPEI.US,D,20180802,000000,16.88,16.9197,16.8374,16.8939,10241.172353738,0
+FPEI.US,D,20180803,000000,16.9197,16.9197,16.8305,16.9127,15668.549661425,0
+FPEI.US,D,20180806,000000,16.8949,16.9197,16.8582,16.8939,10831.543444292,0
+FPEI.US,D,20180807,000000,16.9197,16.9365,16.9197,16.9286,47503.175390502,0
+FPEI.US,D,20180808,000000,16.8562,16.9454,16.8305,16.9286,45810.778264249,0
+FPEI.US,D,20180809,000000,16.9444,16.9533,16.8652,16.8751,86997.487576504,0
+FPEI.US,D,20180810,000000,16.8146,16.9365,16.8146,16.9127,17968.473961206,0
+FPEI.US,D,20180813,000000,16.8939,16.9127,16.8255,16.9127,28707.172721171,0
+FPEI.US,D,20180814,000000,16.8305,16.9286,16.8305,16.9197,25252.744955419,0
+FPEI.US,D,20180815,000000,16.9147,16.9286,16.8235,16.8235,15552.493806017,0
+FPEI.US,D,20180816,000000,16.8235,16.9286,16.8235,16.9197,12078.89159459,0
+FPEI.US,D,20180817,000000,16.9286,16.9286,16.8235,16.886,7653.6313688167,0
+FPEI.US,D,20180820,000000,16.8642,16.9276,16.8235,16.8235,16383.050058197,0
+FPEI.US,D,20180821,000000,16.8235,16.9375,16.8235,16.9187,55828.921539333,0
+FPEI.US,D,20180822,000000,16.9454,16.9464,16.9137,16.9167,6579.8624109552,0
+FPEI.US,D,20180823,000000,16.9375,16.9464,16.9058,16.9058,24555.40064162,0
+FPEI.US,D,20180824,000000,16.9127,16.9543,16.9127,16.9137,28682.952368738,0
+FPEI.US,D,20180827,000000,16.9533,16.9543,16.9127,16.9355,15982.405061702,0
+FPEI.US,D,20180828,000000,16.9633,16.9722,16.9305,16.9633,17736.36225039,0
+FPEI.US,D,20180829,000000,16.9127,16.9722,16.8632,16.9464,34712.810943194,0
+FPEI.US,D,20180830,000000,16.9633,16.9722,16.8949,16.9464,15792.678967644,0
+FPEI.US,D,20180831,000000,16.9633,16.9633,16.9117,16.9633,21407.764006686,0
+FPEI.US,D,20180904,000000,16.9464,16.9464,16.881,16.8909,5448.5701160655,0
+FPEI.US,D,20180905,000000,16.8562,16.9474,16.8562,16.8562,21618.682909124,0
+FPEI.US,D,20180906,000000,16.9989,16.9989,16.8939,16.9345,6184.2633212168,0
+FPEI.US,D,20180907,000000,16.9722,16.9722,16.8463,16.9038,26758.443531669,0
+FPEI.US,D,20180910,000000,17.6796,17.6796,16.9127,16.9335,17818.105939851,0
+FPEI.US,D,20180911,000000,16.8751,17.0079,16.8751,16.99,34620.97544022,0
+FPEI.US,D,20180912,000000,16.99,16.99,16.8939,16.8939,20992.990471272,0
+FPEI.US,D,20180913,000000,17.0247,17.0247,16.9365,17.0157,16488.00491874,0
+FPEI.US,D,20180914,000000,17.0673,17.0881,17.0346,17.0792,11128.242761596,0
+FPEI.US,D,20180917,000000,17.0425,17.0593,16.2062,16.9296,118143.85162395,0
+FPEI.US,D,20180918,000000,16.9127,17.0247,16.9028,16.9989,87887.585528415,0
+FPEI.US,D,20180919,000000,16.9365,16.9365,16.9305,16.9305,2239.3734186978,0
+FPEI.US,D,20180920,000000,17.0247,17.0336,16.9296,17.0247,29233.965386587,0
+FPEI.US,D,20180921,000000,17.0009,17.0336,16.9751,16.9989,4132.5976338745,0
+FPEI.US,D,20180924,000000,17.0247,17.0247,16.9127,17.0157,42318.001607145,0
+FPEI.US,D,20180925,000000,16.9405,17.0079,16.9345,17.0079,7026.9297496137,0
+FPEI.US,D,20180926,000000,16.9028,17.0336,16.9028,16.9127,17618.288032278,0
+FPEI.US,D,20180927,000000,16.9831,17.0157,16.9028,17.0157,15041.848042223,0
+FPEI.US,D,20180928,000000,16.9811,16.99,16.8652,16.8652,16392.13269036,0
+FPEI.US,D,20181001,000000,17.0157,17.0157,16.8939,17.0079,24336.408288372,0
+FPEI.US,D,20181002,000000,16.9643,17.0079,16.9365,16.99,22406.853544546,0
+FPEI.US,D,20181003,000000,17.0079,17.0079,16.9127,16.9167,174542.9606268,0
+FPEI.US,D,20181004,000000,16.9157,16.9633,16.8751,16.9633,13761.196907329,0
+FPEI.US,D,20181005,000000,16.8146,16.9375,16.8146,16.9008,5485.9098260664,0
+FPEI.US,D,20181008,000000,16.9296,16.9296,16.8374,16.8622,4165.9006184698,0
+FPEI.US,D,20181009,000000,16.8404,16.8939,16.8206,16.884,24964.119088926,0
+FPEI.US,D,20181010,000000,16.8969,16.9127,16.7611,16.7611,64993.297391157,0
+FPEI.US,D,20181011,000000,16.8206,16.8453,16.7641,16.8453,19616.467107998,0
+FPEI.US,D,20181012,000000,16.8552,16.8741,16.7413,16.7452,88601.076743837,0
+FPEI.US,D,20181015,000000,16.7482,16.8453,16.7413,16.8374,20787.117475591,0
+FPEI.US,D,20181016,000000,16.7968,16.8552,16.7611,16.8552,24781.457264328,0
+FPEI.US,D,20181017,000000,16.8741,16.8741,16.775,16.7978,55222.403547158,0
+FPEI.US,D,20181018,000000,16.7582,16.8453,16.7582,16.8374,38306.505735435,0
+FPEI.US,D,20181019,000000,16.8374,16.8374,16.777,16.777,3193.0497957458,0
+FPEI.US,D,20181022,000000,16.8552,16.8552,16.8146,16.8374,15107.444830061,0
+FPEI.US,D,20181023,000000,16.8226,16.8295,16.771,16.8226,138771.51844602,0
+FPEI.US,D,20181024,000000,16.8226,16.8295,16.7591,16.7968,33819.685447229,0
+FPEI.US,D,20181025,000000,16.777,16.7968,16.67,16.6948,110705.17588297,0
+FPEI.US,D,20181026,000000,16.7413,16.7869,16.67,16.777,51198.797499232,0
+FPEI.US,D,20181029,000000,16.777,16.7869,16.67,16.777,43546.175311767,0
+FPEI.US,D,20181030,000000,16.7968,16.7968,16.7175,16.778,45230.498987209,0
+FPEI.US,D,20181031,000000,16.8146,16.8146,16.7611,16.777,15126.619275738,0
+FPEI.US,D,20181101,000000,16.7374,16.8008,16.7374,16.7968,41573.225769832,0
+FPEI.US,D,20181102,000000,16.8552,16.8552,16.7403,16.7403,6064.1707404034,0
+FPEI.US,D,20181105,000000,16.8652,16.8652,16.7482,16.8453,39145.135438427,0
+FPEI.US,D,20181106,000000,16.8552,16.8652,16.7482,16.7482,12957.888551636,0
+FPEI.US,D,20181107,000000,16.8939,16.8939,16.7998,16.879,28442.767207111,0
+FPEI.US,D,20181108,000000,16.884,16.884,16.8097,16.8741,10465.210613743,0
+FPEI.US,D,20181109,000000,16.8741,16.884,16.8374,16.8503,29019.009758746,0
+FPEI.US,D,20181112,000000,16.8741,16.884,16.8364,16.8364,26855.3249414,0
+FPEI.US,D,20181113,000000,16.8552,16.8552,16.7344,16.7869,34664.370238329,0
+FPEI.US,D,20181114,000000,16.8295,16.8295,16.7482,16.771,28493.226274679,0
+FPEI.US,D,20181115,000000,16.6323,16.7482,16.6164,16.7304,96754.252881583,0
+FPEI.US,D,20181116,000000,16.7234,16.7234,16.6134,16.7046,32332.152135304,0
+FPEI.US,D,20181119,000000,16.66,16.66,16.547,16.6422,28835.338752795,0
+FPEI.US,D,20181120,000000,16.5174,16.5818,16.4598,16.564,24454.482506483,0
+FPEI.US,D,20181121,000000,16.4826,16.6086,16.4826,16.6086,37252.920404601,0
+FPEI.US,D,20181123,000000,16.5728,16.6778,16.5728,16.661,5152.8799801131,0
+FPEI.US,D,20181126,000000,16.6086,16.6442,16.6016,16.6174,3609.841693863,0
+FPEI.US,D,20181127,000000,16.5272,16.6323,16.5104,16.6323,37592.005338663,0
+FPEI.US,D,20181128,000000,16.6244,16.6244,16.4628,16.5728,142458.05792258,0
+FPEI.US,D,20181129,000000,16.5986,16.5986,16.4728,16.5728,20529.776230991,0
+FPEI.US,D,20181130,000000,16.564,16.564,16.1131,16.4252,153996.02831284,0
+FPEI.US,D,20181203,000000,16.444,16.5818,16.444,16.5728,42796.353567696,0
+FPEI.US,D,20181204,000000,16.554,16.554,16.444,16.5094,15398.089059257,0
+FPEI.US,D,20181206,000000,16.5094,16.5094,16.3915,16.4004,20995.008833974,0
+FPEI.US,D,20181207,000000,16.4302,16.4906,16.3984,16.4846,11695.402681068,0
+FPEI.US,D,20181210,000000,16.4598,16.4728,16.3568,16.3648,46705.922122917,0
+FPEI.US,D,20181211,000000,16.3241,16.444,16.3241,16.3648,84134.440082658,0
+FPEI.US,D,20181212,000000,16.339,16.6164,16.3241,16.439,596614.89557445,0
+FPEI.US,D,20181213,000000,16.4906,16.4906,16.3667,16.454,31885.084796646,0
+FPEI.US,D,20181214,000000,16.3915,16.5084,16.3915,16.4906,20881.980522621,0
+FPEI.US,D,20181217,000000,16.5094,16.5094,16.3648,16.4252,19514.539791509,0
+FPEI.US,D,20181218,000000,16.546,16.546,16.3737,16.4163,127396.02625333,0
+FPEI.US,D,20181219,000000,16.3132,16.4628,16.3132,16.3667,103706.5032112,0
+FPEI.US,D,20181220,000000,16.3826,16.3895,16.2647,16.2875,52514.769981423,0
+FPEI.US,D,20181221,000000,16.4004,16.4004,16.2102,16.3568,117344.57999365,0
+FPEI.US,D,20181224,000000,17.862,17.862,16.2459,16.5094,110411.50410972,0
+FPEI.US,D,20181226,000000,16.4966,16.555,16.3261,16.4074,65883.395343068,0
+FPEI.US,D,20181227,000000,16.3033,16.444,16.2934,16.3231,213386.35084117,0
+FPEI.US,D,20181228,000000,16.2934,16.4728,16.2934,16.4628,260152.82384517,0
+FPEI.US,D,20181231,000000,16.4252,16.5094,16.3132,16.454,188905.62961955,0
+FPEI.US,D,20190102,000000,16.3915,16.4172,16.3826,16.3915,90803.110452534,0
+FPEI.US,D,20190103,000000,16.3905,16.3915,16.3469,16.3469,17621.315576332,0
+FPEI.US,D,20190104,000000,16.2647,16.454,16.2647,16.444,123519.76068271,0
+FPEI.US,D,20190107,000000,16.4628,16.4768,16.4172,16.444,112859.77806815,0
+FPEI.US,D,20190108,000000,16.5828,16.5828,16.444,16.4777,225557.07793874,0
+FPEI.US,D,20190109,000000,16.5372,16.5916,16.5372,16.5372,103322.00511632,0
+FPEI.US,D,20190110,000000,16.5828,16.5996,16.5094,16.5728,34804.646446169,0
+FPEI.US,D,20190111,000000,16.672,16.672,16.5916,16.6284,176382.69823036,0
+FPEI.US,D,20190114,000000,16.5738,16.6531,16.5738,16.6432,39312.659542754,0
+FPEI.US,D,20190115,000000,16.672,16.672,16.5828,16.6332,63526.956887611,0
+FPEI.US,D,20190116,000000,16.6808,16.6977,16.6432,16.6432,48164.189175652,0
+FPEI.US,D,20190117,000000,16.6878,16.7165,16.6164,16.6878,118760.46142963,0
+FPEI.US,D,20190118,000000,16.78,16.7998,16.7433,16.7532,20072.617078819,0
+FPEI.US,D,20190122,000000,16.7512,16.7611,16.7165,16.7334,80000.833267432,0
+FPEI.US,D,20190123,000000,16.78,16.78,16.7165,16.7264,11611.640628904,0
+FPEI.US,D,20190124,000000,16.8166,16.8166,16.7512,16.8047,52241.281835201,0
+FPEI.US,D,20190125,000000,16.8097,16.88,16.8097,16.88,54331.296413895,0
+FPEI.US,D,20190128,000000,16.8513,16.88,16.8097,16.8612,112750.7864822,0
+FPEI.US,D,20190129,000000,16.8751,16.88,16.8166,16.8324,26756.425168966,0
+FPEI.US,D,20190130,000000,16.8899,16.9256,16.8414,16.88,26758.443531669,0
+FPEI.US,D,20190131,000000,16.9256,16.9435,16.9087,16.9087,234075.57772568,0
+FPEI.US,D,20190201,000000,16.8989,16.9345,16.8959,16.9256,150046.09250357,0
+FPEI.US,D,20190204,000000,16.9167,16.9692,16.8741,16.9613,163440.95658035,0
+FPEI.US,D,20190205,000000,16.9781,16.9781,16.9345,16.9345,81382.402537462,0
+FPEI.US,D,20190206,000000,16.9702,16.9871,16.9256,16.9513,46833.07897319,0
+FPEI.US,D,20190207,000000,16.9692,16.9781,16.9435,16.9513,30248.192644718,0
+FPEI.US,D,20190208,000000,16.8899,16.9613,16.8899,16.9435,25602.930884346,0
+FPEI.US,D,20190211,000000,16.9513,16.9513,16.8899,16.9345,25409.168064882,0
+FPEI.US,D,20190212,000000,16.9643,16.9692,16.9167,16.9653,40030.187483582,0
+FPEI.US,D,20190213,000000,16.9959,17.0138,16.9395,16.9831,41219.003115499,0
+FPEI.US,D,20190214,000000,17.0059,17.0593,17.0059,17.0505,72409.7711424,0
+FPEI.US,D,20190215,000000,17.0059,17.0415,17.0059,17.0287,13206.147164074,0
+FPEI.US,D,20190219,000000,17.0593,17.0981,17.0237,17.0554,43122.31914419,0
+FPEI.US,D,20190220,000000,17.0138,17.0792,17.0138,17.0693,38348.891352193,0
+FPEI.US,D,20190221,000000,17.0881,17.0881,17.0247,17.0593,62508.692904075,0
+FPEI.US,D,20190222,000000,17.0653,17.1079,17.0593,17.0693,70694.162845065,0
+FPEI.US,D,20190225,000000,17.1247,17.1247,17.0733,17.0881,57752.421195051,0
+FPEI.US,D,20190226,000000,17.1337,17.1417,17.1079,17.1337,177668.39527201,0
+FPEI.US,D,20190227,000000,17.0981,17.1703,17.0981,17.1615,22891.260593205,0
+FPEI.US,D,20190228,000000,17.1169,17.1793,17.1169,17.1703,66153.855945236,0
+FPEI.US,D,20190301,000000,17.2071,17.2071,17.1615,17.1891,40430.832480077,0
+FPEI.US,D,20190304,000000,17.1703,17.2071,17.1703,17.1793,46560.600008319,0
+FPEI.US,D,20190305,000000,17.1793,17.2071,17.1417,17.1793,15923.872543323,0
+FPEI.US,D,20190306,000000,17.1891,17.2071,17.1565,17.1991,30560.029682293,0
+FPEI.US,D,20190307,000000,17.2139,17.2139,17.1515,17.1793,27756.523888177,0
+FPEI.US,D,20190308,000000,17.1891,17.1891,17.1417,17.1615,28911.027354148,0
+FPEI.US,D,20190311,000000,17.1793,17.1891,17.1247,17.1615,67750.380843109,0
+FPEI.US,D,20190312,000000,17.1595,17.2139,17.1595,17.2071,82001.030705854,0
+FPEI.US,D,20190313,000000,17.2139,17.2427,17.1991,17.2061,31926.461232052,0
+FPEI.US,D,20190314,000000,17.2695,17.2695,17.2071,17.2259,34596.755087787,0
+FPEI.US,D,20190315,000000,17.2695,17.2873,17.2516,17.2516,13855.050773007,0
+FPEI.US,D,20190318,000000,17.2972,17.2972,17.2685,17.2873,103478.42822578,0
+FPEI.US,D,20190319,000000,17.2873,17.3141,17.2873,17.2873,29859.657824439,0
+FPEI.US,D,20190320,000000,17.2873,17.3239,17.2387,17.2972,24661.364683514,0
+FPEI.US,D,20190321,000000,17.2853,17.3051,17.2695,17.2972,30038.282923633,0
+FPEI.US,D,20190322,000000,17.2873,17.2873,17.2367,17.2783,26151.925539493,0
+FPEI.US,D,20190325,000000,17.2506,17.2695,17.2139,17.2516,23476.585777002,0
+FPEI.US,D,20190326,000000,17.2387,17.2873,17.2239,17.2783,39662.845471682,0
+FPEI.US,D,20190327,000000,17.3239,17.3239,17.2595,17.3051,123253.33680595,0
+FPEI.US,D,20190328,000000,17.3239,17.3239,17.2972,17.3051,238398.91063496,0
+FPEI.US,D,20190329,000000,17.3051,17.3794,17.3051,17.3794,225364.32430063,0
+FPEI.US,D,20190401,000000,17.3705,17.3893,17.3616,17.3745,46359.772919396,0
+FPEI.US,D,20190402,000000,17.3804,17.3893,17.3616,17.3893,201629.38809767,0
+FPEI.US,D,20190403,000000,17.3794,17.4349,17.3705,17.3893,123211.96037054,0
+FPEI.US,D,20190404,000000,17.3923,17.4151,17.3844,17.4032,59918.124375099,0
+FPEI.US,D,20190405,000000,17.4211,17.4538,17.3983,17.3983,41396.619033341,0
+FPEI.US,D,20190408,000000,17.4627,17.4627,17.426,17.4498,105942.84908584,0
+FPEI.US,D,20190409,000000,17.4884,17.4884,17.4349,17.4805,430500.61759432,0
+FPEI.US,D,20190410,000000,17.4448,17.4835,17.4448,17.4805,24582.648538107,0
+FPEI.US,D,20190411,000000,17.4805,17.5072,17.4805,17.5003,85926.746162697,0
+FPEI.US,D,20190412,000000,17.4805,17.5528,17.4805,17.543,76215.39401843,0
+FPEI.US,D,20190415,000000,17.543,17.543,17.528,17.534,36734.201189996,0
+FPEI.US,D,20190416,000000,17.534,17.5528,17.5221,17.5528,26372.936255444,0
+FPEI.US,D,20190417,000000,17.543,17.5826,17.534,17.5498,33671.335788577,0
+FPEI.US,D,20190418,000000,17.5915,17.5915,17.5241,17.5241,20251.242178012,0
+FPEI.US,D,20190422,000000,17.5726,17.5826,17.534,17.539,34851.068788332,0
+FPEI.US,D,20190423,000000,17.5994,17.6084,17.543,17.5776,26636.332588152,0
+FPEI.US,D,20190424,000000,17.5826,17.6123,17.5528,17.6094,44938.845576662,0
+FPEI.US,D,20190425,000000,17.5905,17.6094,17.5826,17.5994,122683.14934242,0
+FPEI.US,D,20190426,000000,17.6034,17.6162,17.5736,17.6044,57835.174065864,0
+FPEI.US,D,20190429,000000,17.6123,17.6252,17.5826,17.5994,78619.263997401,0
+FPEI.US,D,20190430,000000,17.635,17.6628,17.6162,17.6252,36782.641894861,0
+FPEI.US,D,20190501,000000,17.5915,17.6718,17.5826,17.6252,41801.300755242,0
+FPEI.US,D,20190502,000000,17.638,17.6628,17.6252,17.654,68106.621860144,0
+FPEI.US,D,20190503,000000,17.6162,17.654,17.6162,17.654,17385.167140111,0
+FPEI.US,D,20190506,000000,17.644,17.644,17.6252,17.6252,19100.775437446,0
+FPEI.US,D,20190507,000000,17.6123,17.6252,17.5915,17.6162,11558.154017281,0
+FPEI.US,D,20190508,000000,17.5915,17.5915,17.534,17.5915,16843.236754424,0
+FPEI.US,D,20190509,000000,17.5726,17.5726,17.5142,17.5142,8215.7453815317,0
+FPEI.US,D,20190510,000000,17.6094,17.6094,17.543,17.5846,23142.546749698,0
+FPEI.US,D,20190513,000000,17.5439,17.5826,17.543,17.5628,6672.7070952816,0
+FPEI.US,D,20190514,000000,17.5994,17.5994,17.5628,17.5667,57123.701213146,0
+FPEI.US,D,20190515,000000,17.6094,17.6252,17.5628,17.6123,58143.983559385,0
+FPEI.US,D,20190516,000000,17.6252,17.644,17.5915,17.6252,77132.739866828,0
+FPEI.US,D,20190517,000000,17.5726,17.635,17.5726,17.6302,33798.49263885,0
+FPEI.US,D,20190520,000000,17.635,17.635,17.5915,17.6094,14544.321635995,0
+FPEI.US,D,20190521,000000,17.6162,17.6212,17.5915,17.6094,47815.012428077,0
+FPEI.US,D,20190522,000000,17.6094,17.6252,17.5528,17.6162,35215.383256178,0
+FPEI.US,D,20190523,000000,17.534,17.5994,17.534,17.5866,93305.88020394,0
+FPEI.US,D,20190524,000000,17.5846,17.6113,17.5628,17.5954,35872.360315923,0
+FPEI.US,D,20190528,000000,17.5628,17.6094,17.5628,17.5994,175681.31719115,0
+FPEI.US,D,20190529,000000,17.5915,17.5915,17.5063,17.5588,34706.755855086,0
+FPEI.US,D,20190530,000000,17.6162,17.6162,17.5528,17.5826,32065.728258542,0
+FPEI.US,D,20190531,000000,17.6816,17.6816,17.5142,17.5836,25313.295836502,0
+FPEI.US,D,20190603,000000,17.5726,17.5994,17.5726,17.5994,38401.368782465,0
+FPEI.US,D,20190604,000000,17.654,17.654,17.6094,17.6252,49418.601595409,0
+FPEI.US,D,20190605,000000,17.6628,17.6628,17.6162,17.636,13122.38511191,0
+FPEI.US,D,20190606,000000,17.6816,17.6816,17.639,17.6628,42831.674914995,0
+FPEI.US,D,20190607,000000,17.6816,17.7004,17.6252,17.6628,24461.546775943,0
+FPEI.US,D,20190610,000000,17.6738,17.7104,17.6708,17.6936,56544.431117457,0
+FPEI.US,D,20190611,000000,17.7203,17.7292,17.6628,17.6866,19917.203150708,0
+FPEI.US,D,20190612,000000,17.7004,17.7044,17.6768,17.7004,9126.0269604706,0
+FPEI.US,D,20190613,000000,17.7292,17.7392,17.7104,17.7242,24087.140494582,0
+FPEI.US,D,20190614,000000,17.7203,17.7292,17.6816,17.7203,18929.214607713,0
+FPEI.US,D,20190617,000000,17.6718,17.748,17.6718,17.7154,21717.582681558,0
+FPEI.US,D,20190618,000000,17.7838,17.7936,17.7292,17.7392,30778.012854189,0
+FPEI.US,D,20190619,000000,17.8293,17.8749,17.8036,17.8402,60100.786199697,0
+FPEI.US,D,20190620,000000,17.8472,17.9224,17.8472,17.9036,38408.433051924,0
+FPEI.US,D,20190621,000000,17.8838,17.9125,17.857,17.9036,99565.83212651,0
+FPEI.US,D,20190624,000000,17.9224,17.9224,17.9036,17.9036,43938.746857451,0
+FPEI.US,D,20190625,000000,17.8838,17.8937,17.8224,17.8521,31711.50560421,0
+FPEI.US,D,20190626,000000,17.9125,17.9224,17.8472,17.9106,64426.137471684,0
+FPEI.US,D,20190627,000000,17.9413,17.9512,17.9006,17.9304,116908.61364987,0
+FPEI.US,D,20190628,000000,17.9789,17.9879,17.9472,17.9879,33315.094771543,0
+FPEI.US,D,20190701,000000,17.9789,18.0443,17.9601,17.9879,27012.757232214,0
+FPEI.US,D,20190702,000000,18.0176,18.0344,17.9879,18.0215,24915.678384061,0
+FPEI.US,D,20190703,000000,18.0621,18.0701,18.0344,18.0582,53721.750877666,0
+FPEI.US,D,20190705,000000,18.08,18.08,18.0176,18.0443,48511.347560524,0
+FPEI.US,D,20190708,000000,18.0384,18.0533,18.0275,18.0443,13295.964304345,0
+FPEI.US,D,20190709,000000,18.0344,18.0879,18.0176,18.08,91009.992629566,0
+FPEI.US,D,20190710,000000,18.0849,18.0849,17.97,18.0533,65582.659300359,0
+FPEI.US,D,20190711,000000,18.0879,18.0979,18.0305,18.0711,160110.65812081,0
+FPEI.US,D,20190712,000000,18.0701,18.1067,18.0621,18.0879,141859.61338122,0
+FPEI.US,D,20190715,000000,18.0621,18.1157,18.0621,18.0711,38127.880636242,0
+FPEI.US,D,20190716,000000,18.1256,18.1256,18.0621,18.0701,63808.518484643,0
+FPEI.US,D,20190717,000000,18.1157,18.1157,18.0711,18.0879,36655.485044589,0
+FPEI.US,D,20190718,000000,18.1236,18.1256,18.0621,18.1236,107901.67008886,0
+FPEI.US,D,20190719,000000,18.1256,18.1335,18.08,18.1087,115974.11171849,0
+FPEI.US,D,20190722,000000,18.1533,18.1533,18.0979,18.1157,15589.833516017,0
+FPEI.US,D,20190723,000000,18.1435,18.1633,18.0879,18.1067,78881.651148758,0
+FPEI.US,D,20190724,000000,18.1731,18.1831,18.1435,18.1731,27765.606520339,0
+FPEI.US,D,20190725,000000,18.2117,18.2117,18.1256,18.1256,32155.545398814,0
+FPEI.US,D,20190726,000000,18.1435,18.1831,18.1435,18.1633,62028.322580821,0
+FPEI.US,D,20190729,000000,18.2019,18.2019,18.1256,18.1929,64525.037244119,0
+FPEI.US,D,20190730,000000,18.1831,18.1831,18.1256,18.1731,43388.743020952,0
+FPEI.US,D,20190731,000000,18.1731,18.1761,18.1067,18.1633,18308.568076619,0
+FPEI.US,D,20190801,000000,18.1929,18.2117,18.1157,18.1731,79731.381846615,0
+FPEI.US,D,20190802,000000,18.1633,18.1633,18.0979,18.1633,23503.833673489,0
+FPEI.US,D,20190805,000000,18.1067,18.1067,18.0621,18.0979,33658.216431009,0
+FPEI.US,D,20190806,000000,18.1157,18.1256,18.0621,18.1018,44466.54870422,0
+FPEI.US,D,20190807,000000,18.0979,18.1067,18.0711,18.0711,127450.52204631,0
+FPEI.US,D,20190808,000000,18.0621,18.1256,18.0621,18.1018,5814.9029466141,0
+FPEI.US,D,20190809,000000,18.08,18.0879,18.0265,18.0265,32124.260776922,0
+FPEI.US,D,20190812,000000,18.083,18.1256,18.0621,18.1157,252581.94534717,0
+FPEI.US,D,20190813,000000,18.1067,18.1067,18.0761,18.0879,34434.276890215,0
+FPEI.US,D,20190814,000000,18.0443,18.0979,18.0443,18.08,19847.569637463,0
+FPEI.US,D,20190815,000000,18.0979,18.1256,18.0443,18.1157,125859.0430552,0
+FPEI.US,D,20190816,000000,18.0533,18.1335,18.0533,18.0879,32517.841503957,0
+FPEI.US,D,20190819,000000,18.1226,18.1435,18.08,18.1256,107581.75960047,0
+FPEI.US,D,20190820,000000,18.1633,18.1633,18.1256,18.1633,64713.754156826,0
+FPEI.US,D,20190821,000000,18.1157,18.1633,18.1157,18.1533,140668.7793866,0
+FPEI.US,D,20190822,000000,18.1831,18.2287,18.1731,18.2019,166473.54654122,0
+FPEI.US,D,20190823,000000,18.1831,18.2117,18.1435,18.2019,68748.461199617,0
+FPEI.US,D,20190826,000000,18.2287,18.2287,18.1841,18.2287,17460.855741465,0
+FPEI.US,D,20190827,000000,18.1929,18.2187,18.1929,18.2069,30916.270699328,0
+FPEI.US,D,20190828,000000,18.2673,18.2673,18.2187,18.2573,71255.267676429,0
+FPEI.US,D,20190829,000000,18.2187,18.3139,18.2187,18.2951,59782.894074015,0
+FPEI.US,D,20190830,000000,18.3139,18.3139,18.2287,18.3039,69227.822341519,0
+FPEI.US,D,20190903,000000,18.2673,18.3416,18.2475,18.2911,166697.58480123,0
+FPEI.US,D,20190904,000000,18.3237,18.3416,18.3039,18.3139,41413.775116314,0
+FPEI.US,D,20190905,000000,18.2673,18.3595,18.2673,18.3089,30423.790199857,0
+FPEI.US,D,20190906,000000,18.3693,18.3793,18.3039,18.3693,35186.116996989,0
+FPEI.US,D,20190909,000000,18.3327,18.3595,18.3139,18.3515,37095.488113787,0
+FPEI.US,D,20190910,000000,18.3515,18.3515,18.2951,18.3327,26380.000524903,0
+FPEI.US,D,20190911,000000,18.3515,18.3595,18.2951,18.3515,48359.970357818,0
+FPEI.US,D,20190912,000000,18.4249,18.4249,18.3426,18.3951,21234.18481425,0
+FPEI.US,D,20190913,000000,18.405,18.405,18.3416,18.3793,62447.132841641,0
+FPEI.US,D,20190916,000000,18.3881,18.405,18.3515,18.3793,42520.847058771,0
+FPEI.US,D,20190917,000000,18.3951,18.405,18.3416,18.4001,34972.170550497,0
+FPEI.US,D,20190918,000000,18.405,18.405,18.3327,18.3743,17918.014893636,0
+FPEI.US,D,20190919,000000,18.405,18.4149,18.3515,18.3881,219396.0257886,0
+FPEI.US,D,20190920,000000,18.3595,18.3951,18.3595,18.3951,93673.22221584,0
+FPEI.US,D,20190923,000000,18.52,18.52,18.3951,18.4437,28224.784035214,0
+FPEI.US,D,20190924,000000,18.4912,18.4912,18.4249,18.4447,68376.07328096,0
+FPEI.US,D,20190925,000000,18.4526,18.4526,18.3951,18.4011,181594.11072885,0
+FPEI.US,D,20190926,000000,18.4288,18.4625,18.3951,18.4278,132991.9368467,0
+FPEI.US,D,20190927,000000,18.4229,18.4437,18.3911,18.4149,180139.88040152,0
+FPEI.US,D,20190930,000000,18.4625,18.4714,18.405,18.405,118928.99471532,0
+FPEI.US,D,20191001,000000,18.5487,18.5487,18.3881,18.4249,317951.66738238,0
+FPEI.US,D,20191002,000000,18.4625,18.4625,18.3951,18.4337,84419.029223745,0
+FPEI.US,D,20191003,000000,18.4526,18.4625,18.4021,18.4437,122455.07435702,0
+FPEI.US,D,20191004,000000,18.4714,18.4714,18.3951,18.4427,97920.866523771,0
+FPEI.US,D,20191007,000000,18.4714,18.4714,18.4318,18.4625,78013.755186577,0
+FPEI.US,D,20191008,000000,18.3951,18.4585,18.3951,18.4437,78391.189011991,0
+FPEI.US,D,20191009,000000,18.4486,18.4575,18.1623,18.4437,87109.506706507,0
+FPEI.US,D,20191010,000000,18.4625,18.4714,18.405,18.4268,259511.99368705,0
+FPEI.US,D,20191011,000000,18.5101,18.5388,18.4714,18.5001,106702.76264343,0
+FPEI.US,D,20191014,000000,18.5487,18.5487,18.5001,18.5338,151766.74670765,0
+FPEI.US,D,20191015,000000,18.5576,18.5576,18.52,18.5487,145816.61345996,0
+FPEI.US,D,20191016,000000,18.5834,18.5864,18.5299,18.5804,38723.297633552,0
+FPEI.US,D,20191017,000000,18.623,18.623,18.5527,18.5883,47247.852508604,0
+FPEI.US,D,20191018,000000,18.6131,18.6329,18.5675,18.6082,24279.894132695,0
+FPEI.US,D,20191021,000000,18.6508,18.6508,18.5834,18.6418,45246.645888832,0
+FPEI.US,D,20191022,000000,18.6766,18.6795,18.618,18.6379,37128.791098382,0
+FPEI.US,D,20191023,000000,18.6696,18.6974,18.6418,18.6974,70804.163612365,0
+FPEI.US,D,20191024,000000,18.7241,18.7241,18.6597,18.6974,94705.614738295,0
+FPEI.US,D,20191025,000000,18.6884,18.7538,18.6795,18.7142,38576.966337604,0
+FPEI.US,D,20191028,000000,18.7439,18.7628,18.7439,18.7538,63803.472577887,0
+FPEI.US,D,20191029,000000,18.7142,18.7439,18.7142,18.729,68510.294400693,0
+FPEI.US,D,20191030,000000,18.734,18.7538,18.6884,18.7241,36423.373333773,0
+FPEI.US,D,20191031,000000,18.7538,18.7676,18.6984,18.7648,41657.997003347,0
+FPEI.US,D,20191101,000000,18.74,18.7816,18.6974,18.7538,137856.19096033,0
+FPEI.US,D,20191104,000000,18.8014,18.8014,18.7558,18.7776,52023.298663304,0
+FPEI.US,D,20191105,000000,18.7914,18.7914,18.734,18.7726,50631.63757976,0
+FPEI.US,D,20191106,000000,18.7806,18.8112,18.7538,18.7826,31438.017457988,0
+FPEI.US,D,20191107,000000,18.8678,18.8678,18.7628,18.8212,75810.712296529,0
+FPEI.US,D,20191108,000000,18.7538,18.8152,18.734,18.734,94378.63998045,0
+FPEI.US,D,20191111,000000,18.7974,18.8014,18.7726,18.7876,34331.340392376,0
+FPEI.US,D,20191112,000000,18.7449,18.8014,18.734,18.7826,148590.85299488,0
+FPEI.US,D,20191113,000000,18.7488,18.7826,18.7241,18.7826,37587.968613258,0
+FPEI.US,D,20191114,000000,18.7826,18.7914,18.734,18.7676,38843.390214366,0
+FPEI.US,D,20191115,000000,18.743,18.8014,18.743,18.7826,42635.893732827,0
+FPEI.US,D,20191118,000000,18.8112,18.8232,18.7628,18.8112,31582.330391233,0
+FPEI.US,D,20191119,000000,18.8024,18.84,18.7726,18.8014,128683.74165769,0
+FPEI.US,D,20191120,000000,18.7796,18.8212,18.7796,18.8064,38796.967872203,0
+FPEI.US,D,20191121,000000,18.8014,18.8112,18.7628,18.7628,115500.8056647,0
+FPEI.US,D,20191122,000000,18.849,18.849,18.7598,18.7726,175329.11289952,0
+FPEI.US,D,20191125,000000,18.8014,18.8955,18.8014,18.8311,210710.00189733,0
+FPEI.US,D,20191126,000000,18.8588,18.8776,18.8311,18.8311,87772.538854359,0
+FPEI.US,D,20191127,000000,18.8311,18.8955,18.8311,18.8678,117729.07808853,0
+FPEI.US,D,20191129,000000,18.9154,18.9154,18.8876,18.8886,26812.939324643,0
+FPEI.US,D,20191202,000000,18.84,18.9054,18.84,18.8955,144751.92713426,0
+FPEI.US,D,20191203,000000,18.8955,18.9054,18.8588,18.8955,43720.763685554,0
+FPEI.US,D,20191204,000000,18.9154,18.9154,18.8628,18.9054,39132.016080859,0
+FPEI.US,D,20191205,000000,18.9134,18.9242,18.8776,18.8886,56558.559656376,0
+FPEI.US,D,20191206,000000,18.952,18.9698,18.8776,18.9054,281094.34606752,0
+FPEI.US,D,20191209,000000,18.9609,18.9698,18.9154,18.9154,50907.144088685,0
+FPEI.US,D,20191210,000000,18.9609,18.9698,18.9154,18.9609,45349.582386671,0
+FPEI.US,D,20191211,000000,18.9242,18.9798,18.9154,18.9798,45513.069765594,0
+FPEI.US,D,20191212,000000,18.9242,18.9798,18.9242,18.9342,57921.963662083,0
+FPEI.US,D,20191213,000000,19.0402,19.0402,18.9728,19.0303,92024.219887696,0
+FPEI.US,D,20191216,000000,19.0501,19.0501,18.9926,19.0352,82929.477549117,0
+FPEI.US,D,20191217,000000,19.0402,19.0501,18.9372,18.9827,160687.9098538,0
+FPEI.US,D,20191218,000000,19.0402,19.0501,18.9827,19.0402,69222.776434763,0
+FPEI.US,D,20191219,000000,19.0114,19.0798,19.0075,19.0501,338478.41606933,0
+FPEI.US,D,20191220,000000,19.0025,19.0887,19.0025,19.0798,63687.416722479,0
+FPEI.US,D,20191223,000000,19.0303,19.0749,19.0204,19.06,110378.20112512,0
+FPEI.US,D,20191224,000000,19.0887,19.0967,19.06,19.06,62873.00737192,0
+FPEI.US,D,20191226,000000,19.06,19.1175,19.0402,19.0887,143988.98603262,0
+FPEI.US,D,20191227,000000,19.0887,19.1086,19.0699,19.0987,117560.54480285,0
+FPEI.US,D,20191230,000000,19.0987,19.1185,19.06,19.06,171410.46171214,0
+FPEI.US,D,20191231,000000,19.1452,19.1452,19.0402,19.0501,148486.90731569,0
+FPEI.US,D,20200102,000000,19.0699,19.1145,19.06,19.0699,368494.49700323,0
+FPEI.US,D,20200103,000000,19.0699,19.1541,19.0699,19.1353,150024.89969519,0
+FPEI.US,D,20200106,000000,19.1353,19.1452,19.0887,19.1353,122460.12026377,0
+FPEI.US,D,20200107,000000,19.0987,19.1541,19.0987,19.1264,63464.387643825,0
+FPEI.US,D,20200108,000000,19.1829,19.1829,19.1264,19.1452,124574.3551949,0
+FPEI.US,D,20200109,000000,19.1739,19.1739,19.1452,19.1641,262866.51249902,0
+FPEI.US,D,20200110,000000,19.1928,19.2097,19.1641,19.169,52917.433340621,0
+FPEI.US,D,20200113,000000,19.2116,19.2215,19.1729,19.2077,53863.036266858,0
+FPEI.US,D,20200114,000000,19.2215,19.2215,19.1641,19.2116,64843.938551153,0
+FPEI.US,D,20200115,000000,19.2215,19.2215,19.1739,19.2037,57730.219205321,0
+FPEI.US,D,20200116,000000,19.2027,19.2215,19.1641,19.1928,85239.493662411,0
+FPEI.US,D,20200117,000000,19.2493,19.2493,19.2027,19.2027,100220.79082355,0
+FPEI.US,D,20200121,000000,19.1928,19.2364,19.1928,19.2295,73040.509487009,0
+FPEI.US,D,20200122,000000,19.2959,19.2959,19.2275,19.278,113798.31672493,0
+FPEI.US,D,20200123,000000,19.277,19.3335,19.2591,19.3057,212568.91394656,0
+FPEI.US,D,20200124,000000,19.3335,19.3335,19.2761,19.2761,38046.136946781,0
+FPEI.US,D,20200127,000000,19.2939,19.3127,19.2761,19.2959,70469.115403709,0
+FPEI.US,D,20200128,000000,19.3057,19.3057,19.2761,19.2809,62397.682955424,0
+FPEI.US,D,20200129,000000,19.2859,19.3245,19.2661,19.3147,87030.7905611,0
+FPEI.US,D,20200130,000000,19.3147,19.3245,19.2761,19.3147,88776.674298976,0
+FPEI.US,D,20200131,000000,19.3613,19.3613,19.2601,19.3008,36500.071116476,0
+FPEI.US,D,20200203,000000,19.3057,19.3127,19.2473,19.2661,52938.626149,0
+FPEI.US,D,20200204,000000,19.2859,19.3613,19.2859,19.3335,178389.95993824,0
+FPEI.US,D,20200205,000000,19.3613,19.3711,19.3147,19.3711,77260.905898452,0
+FPEI.US,D,20200206,000000,19.4187,19.4187,19.3711,19.3811,84030.494403466,0
+FPEI.US,D,20200207,000000,19.4287,19.4385,19.3811,19.4385,40405.602946292,0
+FPEI.US,D,20200210,000000,19.4485,19.4524,19.4385,19.4465,20280.508437202,0
+FPEI.US,D,20200211,000000,19.5049,19.5049,19.4485,19.4643,33042.615806672,0
+FPEI.US,D,20200212,000000,19.5237,19.5237,19.4633,19.5148,96958.107514561,0
+FPEI.US,D,20200213,000000,19.5237,19.5337,19.4573,19.5158,36228.601332958,0
+FPEI.US,D,20200214,000000,19.5337,19.5426,19.5148,19.5337,55523.139589867,0
+FPEI.US,D,20200218,000000,19.5426,19.5426,19.5039,19.5426,93970.930714495,0
+FPEI.US,D,20200219,000000,19.5347,19.5426,19.5148,19.5337,76482.827076544,0
+FPEI.US,D,20200220,000000,19.5337,19.5426,19.5148,19.5237,23062.821422939,0
+FPEI.US,D,20200221,000000,19.4673,19.4771,19.4385,19.4385,45422.24344397,0
+FPEI.US,D,20200224,000000,19.3899,19.3899,19.3315,19.3513,113082.80714681,0
+FPEI.US,D,20200225,000000,19.3425,19.3425,19.2761,19.2859,49192.544972701,0
+FPEI.US,D,20200226,000000,19.2761,19.2979,19.2562,19.2562,65705.779425226,0
+FPEI.US,D,20200227,000000,19.1512,19.1512,19.0372,19.057,120655.70400751,0
+FPEI.US,D,20200228,000000,18.9144,18.9698,18.6656,18.6656,422920.65646415,0
+FPEI.US,D,20200302,000000,18.9232,19.0669,18.9232,18.9986,57828.109796405,0
+FPEI.US,D,20200303,000000,19.0313,19.1611,19.0085,19.0858,192235.92807909,0
+FPEI.US,D,20200304,000000,19.1759,19.1997,19.0877,19.1462,121314.69942996,0
+FPEI.US,D,20200305,000000,19.057,19.1145,19.0372,19.057,46284.084318043,0
+FPEI.US,D,20200306,000000,18.951,18.9629,18.7994,18.9421,74516.941804068,0
+FPEI.US,D,20200309,000000,18.5428,18.845,18.4308,18.5428,75175.937226515,0
+FPEI.US,D,20200310,000000,18.4843,18.513,18.2157,18.513,222317.60580082,0
+FPEI.US,D,20200311,000000,18.5328,18.5328,18.1691,18.2267,177940.87423688,0
+FPEI.US,D,20200312,000000,18.1207,18.1613,17.2923,17.4825,187762.22714845,0
+FPEI.US,D,20200313,000000,17.7312,18.0136,17.4369,17.7412,337134.18650929,0
+FPEI.US,D,20200316,000000,16.9949,17.4607,16.7968,16.9771,211164.13350544,0
+FPEI.US,D,20200317,000000,16.3112,16.7046,15.9773,16.0239,392739.06978862,0
+FPEI.US,D,20200318,000000,15.4076,15.7385,13.4396,14.3086,263040.09169145,0
+FPEI.US,D,20200319,000000,14.3086,15.47,13.6299,15.47,363182.1663696,0
+FPEI.US,D,20200320,000000,14.3086,14.9646,14.0589,14.1729,368323.94535484,0
+FPEI.US,D,20200323,000000,14.0113,14.3086,13.7041,14.1154,259703.73814381,0
+FPEI.US,D,20200324,000000,13.6963,14.8219,13.6963,14.4989,389128.21891341,0
+FPEI.US,D,20200325,000000,15.1162,15.5532,14.6426,15.243,174751.86116653,0
+FPEI.US,D,20200326,000000,16.0903,16.0903,15.3738,16.0715,560503.35927825,0
+FPEI.US,D,20200327,000000,16.2617,16.2617,15.6503,15.8881,204494.45395422,0
+FPEI.US,D,20200330,000000,15.7385,16.2033,15.7385,16.0715,211483.03481248,0
+FPEI.US,D,20200331,000000,16.1765,16.2716,15.9179,16.1279,63695.49017329,0
+FPEI.US,D,20200401,000000,16.1765,16.1765,15.6503,15.6503,103750.90719065,0
+FPEI.US,D,20200402,000000,16.2419,16.2419,15.7593,16.1001,83801.410236705,0
+FPEI.US,D,20200403,000000,16.0337,16.0337,15.8505,15.9277,26019.722782463,0
+FPEI.US,D,20200406,000000,16.1864,16.1963,15.8336,16.0813,132701.29261751,0
+FPEI.US,D,20200407,000000,16.225,16.7294,16.1864,16.4718,100980.70438113,0
+FPEI.US,D,20200408,000000,16.5778,16.663,16.3697,16.6531,154820.52947691,0
+FPEI.US,D,20200409,000000,16.6154,17.1683,16.6154,16.9851,99262.068539747,0
+FPEI.US,D,20200413,000000,17.0921,17.0921,16.8344,16.8919,116561.45526499,0
+FPEI.US,D,20200414,000000,17.1683,17.3586,17.1297,17.2823,73811.524039458,0
+FPEI.US,D,20200415,000000,17.2516,17.32,17.0921,17.1297,336411.61266171,0
+FPEI.US,D,20200416,000000,17.0921,17.2823,17.0921,17.1683,48334.740824033,0
+FPEI.US,D,20200417,000000,17.5102,17.5102,17.1199,17.1981,188824.89511144,0
+FPEI.US,D,20200420,000000,17.0633,17.2347,17.0633,17.2209,59304.542113464,0
+FPEI.US,D,20200421,000000,17.0911,17.1109,16.8721,16.9187,25411.186427585,0
+FPEI.US,D,20200422,000000,17.0623,17.0623,16.8414,16.9791,236382.56629492,0
+FPEI.US,D,20200423,000000,17.1099,17.1109,16.9464,16.9841,104400.81998094,0
+FPEI.US,D,20200424,000000,16.9662,17.2159,16.9662,17.0525,37227.690870817,0
+FPEI.US,D,20200427,000000,17.0346,17.1189,16.9286,16.9751,130440.72639043,0
+FPEI.US,D,20200428,000000,17.1683,17.1783,17.0039,17.0821,79980.649640404,0
+FPEI.US,D,20200429,000000,17.2259,17.2625,17.1089,17.2159,102199.79545359,0
+FPEI.US,D,20200430,000000,17.2923,17.3111,17.1783,17.2437,380083.9356424,0
+FPEI.US,D,20200501,000000,17.2625,17.2625,17.0821,17.2159,92161.468551483,0
+FPEI.US,D,20200504,000000,17.1763,17.2823,17.1485,17.2259,161773.78898788,0
+FPEI.US,D,20200505,000000,17.2923,17.2923,17.1783,17.1783,35961.168274843,0
+FPEI.US,D,20200506,000000,17.2823,17.3111,17.1713,17.2437,53986.156391725,0
+FPEI.US,D,20200507,000000,17.3111,17.3497,17.2071,17.3011,107893.59663804,0
+FPEI.US,D,20200508,000000,17.2347,17.428,17.2347,17.3784,106706.79936883,0
+FPEI.US,D,20200511,000000,17.2724,17.4082,17.2536,17.3398,101853.64625007,0
+FPEI.US,D,20200512,000000,17.3447,17.4478,17.2724,17.4379,43210.117921759,0
+FPEI.US,D,20200513,000000,17.4567,17.4567,17.3398,17.4181,39414.586859244,0
+FPEI.US,D,20200514,000000,17.3299,17.4567,17.2734,17.4082,127950.06681524,0
+FPEI.US,D,20200515,000000,17.2823,17.7916,17.2823,17.3497,85410.045310794,0
+FPEI.US,D,20200518,000000,17.321,17.4181,17.2625,17.3596,109617.27838619,0
+FPEI.US,D,20200519,000000,17.3309,17.4845,17.3309,17.4379,186610.75122653,0
+FPEI.US,D,20200520,000000,17.4369,17.5806,17.4369,17.5806,46250.781333448,0
+FPEI.US,D,20200521,000000,17.4627,17.532,17.3983,17.4924,53276.70190171,0
+FPEI.US,D,20200522,000000,17.3883,17.541,17.3883,17.4756,25123.569742444,0
+FPEI.US,D,20200526,000000,17.4924,17.6856,17.4924,17.6282,118759.45224828,0
+FPEI.US,D,20200527,000000,17.7629,17.7629,17.6708,17.6856,51161.457789231,0
+FPEI.US,D,20200528,000000,17.7818,17.858,17.6578,17.7629,51582.286412754,0
+FPEI.US,D,20200529,000000,17.7916,17.7916,17.6094,17.7154,56795.71727395,0
+FPEI.US,D,20200601,000000,17.6836,17.8114,17.6806,17.7966,49234.930589459,0
+FPEI.US,D,20200602,000000,17.8016,17.8392,17.6768,17.8114,41485.426992262,0
+FPEI.US,D,20200603,000000,17.8768,18.2326,17.7688,17.8957,61836.57812406,0
+FPEI.US,D,20200604,000000,17.9938,18.0037,17.8768,17.9651,81711.395658009,0
+FPEI.US,D,20200605,000000,18.1107,18.1949,18.0582,18.1851,16131.763901706,0
+FPEI.US,D,20200608,000000,18.1653,18.2326,18.1653,18.1949,125795.46463006,0
+FPEI.US,D,20200609,000000,18.1949,18.2326,18.1553,18.2099,42896.262521482,0
+FPEI.US,D,20200610,000000,18.2137,18.2326,18.1355,18.1454,43667.277073931,0
+FPEI.US,D,20200611,000000,18.1077,18.1077,17.858,17.9155,90062.371340626,0
+FPEI.US,D,20200612,000000,18.0136,18.1167,17.9155,17.9155,110386.27457594,0
+FPEI.US,D,20200615,000000,17.9799,18.0413,17.9254,18.0413,46365.828007504,0
+FPEI.US,D,20200616,000000,18.0136,18.1553,18.0136,18.0661,67982.492553925,0
+FPEI.US,D,20200617,000000,18.0612,18.2326,18.0612,18.1949,32999.221008562,0
+FPEI.US,D,20200618,000000,18.1949,18.1949,18.0523,18.1167,32653.071805041,0
+FPEI.US,D,20200619,000000,18.1167,18.1949,18.0037,18.0513,11359.34529106,0
+FPEI.US,D,20200622,000000,18.0879,18.2425,17.9839,18.1653,56391.035552048,0
+FPEI.US,D,20200623,000000,18.2227,18.2227,18.1077,18.1167,43301.953424734,0
+FPEI.US,D,20200624,000000,18.1653,18.1653,18.0413,18.0413,61418.777044591,0
+FPEI.US,D,20200625,000000,18.0413,18.0413,17.9552,18.0186,81369.283179895,0
+FPEI.US,D,20200626,000000,17.9789,18.0315,17.9056,17.97,62988.054045977,0
+FPEI.US,D,20200629,000000,17.754,18.08,17.1287,18.0235,58706.0975721,0
+FPEI.US,D,20200630,000000,18.0612,18.08,17.9839,18.08,104277.69985608,0
+FPEI.US,D,20200701,000000,18.0235,18.0879,17.9928,18.0235,28799.008224146,0
+FPEI.US,D,20200702,000000,18.1077,18.1167,18.0513,18.0612,10368.329204011,0
+FPEI.US,D,20200706,000000,18.08,18.1653,18.08,18.0979,23615.852803491,0
+FPEI.US,D,20200707,000000,18.1553,18.1553,18.08,18.0979,29607.362486595,0
+FPEI.US,D,20200708,000000,18.1454,18.1454,18.0513,18.1355,13458.442501917,0
+FPEI.US,D,20200709,000000,18.0413,18.0979,18.0195,18.0513,19194.629303124,0
+FPEI.US,D,20200710,000000,18.0235,18.0979,18.0235,18.0413,10818.424086724,0
+FPEI.US,D,20200713,000000,18.0979,18.1167,18.0413,18.0612,25656.417495969,0
+FPEI.US,D,20200714,000000,18.0037,18.4823,17.9839,18.0979,67669.646334999,0
+FPEI.US,D,20200715,000000,18.08,18.1751,18.08,18.1653,25283.02039596,0
+FPEI.US,D,20200716,000000,18.1167,18.1949,18.1077,18.1265,21898.226143454,0
+FPEI.US,D,20200717,000000,18.1553,18.2326,18.1553,18.1949,15194.23442628,0
+FPEI.US,D,20200720,000000,18.2227,18.3099,18.2227,18.3049,30860.765725002,0
+FPEI.US,D,20200721,000000,18.3387,18.3862,18.2821,18.2999,40029.17830223,0
+FPEI.US,D,20200722,000000,18.3663,18.4249,18.3198,18.4149,25172.010447309,0
+FPEI.US,D,20200723,000000,18.4545,18.4645,18.3585,18.4347,144003.11457154,0
+FPEI.US,D,20200724,000000,18.4545,18.4833,18.405,18.4347,32521.878229363,0
+FPEI.US,D,20200727,000000,18.4377,18.4545,18.3673,18.3862,33716.748949389,0
+FPEI.US,D,20200728,000000,18.4932,18.4932,18.4149,18.4734,112175.55311192,0
+FPEI.US,D,20200729,000000,18.512,18.5517,18.4249,18.5418,20813.356190727,0
+FPEI.US,D,20200730,000000,18.405,18.4833,18.405,18.4734,37629.345048664,0
+FPEI.US,D,20200731,000000,18.5219,18.5219,18.3297,18.5021,41272.489727122,0
+FPEI.US,D,20200803,000000,18.4447,18.5319,18.4347,18.5319,13077.98113245,0
+FPEI.US,D,20200804,000000,18.5804,18.6042,18.518,18.5992,53034.498377381,0
+FPEI.US,D,20200805,000000,18.5418,18.619,18.5418,18.6092,39834.406301415,0
+FPEI.US,D,20200806,000000,18.619,18.6666,18.5893,18.6388,79533.582301746,0
+FPEI.US,D,20200807,000000,18.6567,18.6756,18.6388,18.6616,42073.779720112,0
+FPEI.US,D,20200810,000000,18.6815,18.738,18.628,18.6766,45667.474512354,0
+FPEI.US,D,20200811,000000,18.7132,18.8122,18.6388,18.6478,73199.960140526,0
+FPEI.US,D,20200812,000000,18.6766,18.8598,18.6766,18.8222,114510.798759,0
+FPEI.US,D,20200813,000000,18.8222,18.8311,18.7716,18.7826,123819.48754407,0
+FPEI.US,D,20200814,000000,18.7924,18.8024,18.7528,18.7726,23497.77858538,0
+FPEI.US,D,20200817,000000,18.7528,18.8122,18.7231,18.7231,24663.383046217,0
+FPEI.US,D,20200818,000000,18.85,18.85,18.7716,18.7826,24103.287396205,0
+FPEI.US,D,20200819,000000,18.7826,18.8321,18.7816,18.7924,113316.93722032,0
+FPEI.US,D,20200820,000000,18.8698,18.8698,18.7924,18.84,26852.297397346,0
+FPEI.US,D,20200821,000000,18.7726,18.8796,18.7726,18.8024,128271.99566633,0
+FPEI.US,D,20200824,000000,18.8122,18.9084,18.8122,18.8796,67584.875101484,0
+FPEI.US,D,20200825,000000,18.9173,18.9173,18.8222,18.8985,70258.196501272,0
+FPEI.US,D,20200826,000000,18.9173,18.946,18.8598,18.9084,43064.795807162,0
+FPEI.US,D,20200827,000000,18.8598,18.9272,18.847,18.9084,60937.397539986,0
+FPEI.US,D,20200828,000000,18.8796,18.956,18.8796,18.946,44087.096516103,0
+FPEI.US,D,20200831,000000,18.8698,18.9837,18.8698,18.9084,70606.364067496,0
+FPEI.US,D,20200901,000000,18.9738,18.9986,18.8985,18.9738,41953.6871393,0
+FPEI.US,D,20200902,000000,19.0332,19.0729,18.956,18.9649,56342.594847183,0
+FPEI.US,D,20200903,000000,18.9738,18.9926,18.9134,18.956,48353.91526971,0
+FPEI.US,D,20200904,000000,19.0095,19.0095,18.9084,18.946,28440.748844408,0
+FPEI.US,D,20200908,000000,18.9411,18.958,18.9084,18.9084,36181.169809443,0
+FPEI.US,D,20200909,000000,19.0035,19.0035,18.9372,18.946,71697.28910833,0
+FPEI.US,D,20200910,000000,18.9084,18.9936,18.9084,18.9411,71595.361791842,0
+FPEI.US,D,20200911,000000,18.9084,18.948,18.84,18.9272,39612.386404113,0
+FPEI.US,D,20200914,000000,18.8985,18.9936,18.8985,18.956,21007.119010191,0
+FPEI.US,D,20200915,000000,18.9936,19.0134,18.9173,18.9936,55391.946014188,0
+FPEI.US,D,20200916,000000,19.0134,19.0332,18.956,18.9837,56123.602493935,0
+FPEI.US,D,20200917,000000,19.0035,19.0332,18.956,18.9936,67609.095453916,0
+FPEI.US,D,20200918,000000,18.946,19.0035,18.9411,18.9738,42555.159224717,0
+FPEI.US,D,20200921,000000,18.9084,18.9084,18.8321,18.8598,89289.338425473,0
+FPEI.US,D,20200922,000000,18.8122,18.8896,18.7836,18.8222,65059.903360347,0
+FPEI.US,D,20200923,000000,18.8598,18.8598,18.733,18.7726,81895.06666396,0
+FPEI.US,D,20200924,000000,18.6567,18.6666,18.5517,18.6092,120403.40866967,0
+FPEI.US,D,20200925,000000,18.4833,18.629,18.4833,18.629,57363.886374773,0
+FPEI.US,D,20200928,000000,18.5804,18.6854,18.5705,18.6854,86274.913728921,0
+FPEI.US,D,20200929,000000,18.6666,18.6666,18.629,18.6428,56200.300276639,0
+FPEI.US,D,20200930,000000,18.6766,18.733,18.619,18.6954,158514.13322294,0
+FPEI.US,D,20201001,000000,18.7628,18.7826,18.6666,18.7528,58483.068493446,0
+FPEI.US,D,20201002,000000,18.6478,18.733,18.6478,18.6766,100481.1596122,0
+FPEI.US,D,20201005,000000,18.6766,18.7826,18.6766,18.7628,84717.746903751,0
+FPEI.US,D,20201006,000000,18.7676,18.8122,18.7132,18.7132,102525.76103009,0
+FPEI.US,D,20201007,000000,18.7231,18.7826,18.7231,18.7826,52400.732488718,0
+FPEI.US,D,20201008,000000,18.7924,18.8698,18.7726,18.8122,47163.081275089,0
+FPEI.US,D,20201009,000000,18.85,18.85,18.7826,18.8311,29105.799354963,0
+FPEI.US,D,20201012,000000,18.7924,18.8985,18.7924,18.8985,37898.79646948,0
+FPEI.US,D,20201013,000000,18.8242,18.8598,18.8222,18.8222,30489.386987697,0
+FPEI.US,D,20201014,000000,18.8698,18.8698,18.7846,18.8024,32453.253897469,0
+FPEI.US,D,20201015,000000,18.7726,18.8094,18.7132,18.7528,1598798.5834576,0
+FPEI.US,D,20201016,000000,18.733,18.8311,18.733,18.733,20978.861932352,0
+FPEI.US,D,20201019,000000,18.743,18.7914,18.743,18.7628,69644.614239637,0
+FPEI.US,D,20201020,000000,18.8222,18.85,18.7726,18.8122,100860.61180032,0
+FPEI.US,D,20201021,000000,18.8796,18.8796,18.8222,18.8548,37014.753605677,0
+FPEI.US,D,20201022,000000,18.8222,18.8985,18.8122,18.8321,20357.206219907,0
+FPEI.US,D,20201023,000000,18.84,18.8985,18.84,18.8598,29357.085511455,0
+FPEI.US,D,20201026,000000,18.8598,18.8796,18.8122,18.8608,66912.760321469,0
+FPEI.US,D,20201027,000000,18.84,18.9282,18.84,18.8985,41441.023012801,0
+FPEI.US,D,20201028,000000,18.8698,18.8698,18.743,18.7528,27110.647823298,0
+FPEI.US,D,20201029,000000,18.743,18.8102,18.734,18.7628,30391.496396614,0
+FPEI.US,D,20201030,000000,18.8024,18.8024,18.6844,18.8024,83286.727747504,0
+FPEI.US,D,20201102,000000,18.7628,18.8321,18.733,18.7628,26816.976050048,0
+FPEI.US,D,20201103,000000,18.8598,18.8896,18.8112,18.84,23661.265964303,0
+FPEI.US,D,20201104,000000,18.8896,18.9649,18.8796,18.8985,103853.8436885,0
+FPEI.US,D,20201105,000000,19.0442,19.0828,18.9798,19.0739,92757.894730144,0
+FPEI.US,D,20201106,000000,19.1115,19.1264,19.0144,19.1214,52914.405796567,0
+FPEI.US,D,20201109,000000,19.2275,19.2373,19.1413,19.1413,50734.5740776,0
+FPEI.US,D,20201110,000000,19.1413,19.2562,19.1413,19.1799,158828.99780457,0
+FPEI.US,D,20201111,000000,19.1898,19.2562,19.1799,19.2185,42528.920509583,0
+FPEI.US,D,20201112,000000,19.1601,19.2364,19.1601,19.2275,95968.100608863,0
+FPEI.US,D,20201113,000000,19.2473,19.2473,19.2027,19.2275,48630.430959986,0
+FPEI.US,D,20201116,000000,19.2373,19.2959,19.1997,19.2959,46983.446994545,0
+FPEI.US,D,20201117,000000,19.2959,19.3157,19.2373,19.3157,80996.895261237,0
+FPEI.US,D,20201118,000000,19.2859,19.3741,19.2859,19.3385,79523.490488232,0
+FPEI.US,D,20201119,000000,19.3057,19.3543,19.2959,19.3255,57191.316363688,0
+FPEI.US,D,20201120,000000,19.3643,19.4217,19.3255,19.4117,107595.88813939,0
+FPEI.US,D,20201123,000000,19.4415,19.4514,19.3741,19.4415,49741.539627849,0
+FPEI.US,D,20201124,000000,19.4217,19.4217,19.3691,19.3831,141414.56440526,0
+FPEI.US,D,20201125,000000,19.3879,19.4117,19.3831,19.4019,31390.585934473,0
+FPEI.US,D,20201127,000000,19.4603,19.4603,19.4029,19.4505,21440.05780993,0
+FPEI.US,D,20201130,000000,19.4514,19.4603,19.3831,19.4117,89187.411108985,0
+FPEI.US,D,20201201,000000,19.4999,19.5188,19.4277,19.4999,69103.693035301,0
+FPEI.US,D,20201202,000000,19.4801,19.5287,19.4603,19.5099,104006.23007256,0
+FPEI.US,D,20201203,000000,19.5673,19.5673,19.5237,19.5475,73371.520970259,0
+FPEI.US,D,20201204,000000,19.5773,19.606,19.5475,19.5862,43619.845550417,0
+FPEI.US,D,20201207,000000,19.6258,19.6357,19.5673,19.6258,38263.110937326,0
+FPEI.US,D,20201208,000000,19.5376,19.6456,19.5376,19.6357,167526.12269071,0
+FPEI.US,D,20201209,000000,19.5475,19.6456,19.5475,19.6258,67001.56828039,0
+FPEI.US,D,20201210,000000,19.6536,19.6635,19.5773,19.6635,64583.569762499,0
+FPEI.US,D,20201211,000000,19.6833,19.7219,19.6159,19.6536,121196.62521185,0
+FPEI.US,D,20201214,000000,19.6258,19.6932,19.6258,19.6932,52633.853380886,0
+FPEI.US,D,20201215,000000,19.6357,19.7219,19.6357,19.712,40533.768977917,0
+FPEI.US,D,20201216,000000,19.6536,19.7516,19.6536,19.7298,27789.826872772,0
+FPEI.US,D,20201217,000000,19.7714,19.7913,19.7219,19.7616,24093.195582691,0
+FPEI.US,D,20201218,000000,19.8101,19.8101,19.712,19.7714,83335.16845237,0
+FPEI.US,D,20201221,000000,19.6932,19.7714,19.6932,19.7714,42849.840179319,0
+FPEI.US,D,20201222,000000,19.7516,19.7616,19.6734,19.6932,80660.83787123,0
+FPEI.US,D,20201223,000000,19.712,19.7814,19.6882,19.7814,39407.522589784,0
+FPEI.US,D,20201224,000000,19.7219,19.7219,19.6635,19.7021,26740.278267344,0
+FPEI.US,D,20201228,000000,19.6258,19.7318,19.6258,19.7031,49606.309326765,0
+FPEI.US,D,20201229,000000,19.7616,19.7616,19.6793,19.7219,30439.937101479,0
+FPEI.US,D,20201230,000000,19.7714,19.7714,19.6734,19.7616,138783.62862224,0
+FPEI.US,D,20201231,000000,19.6932,19.7714,19.6932,19.7516,52996.149486028,0
+FPEI.US,D,20210104,000000,19.7219,19.7714,19.6585,19.7318,56855.25897368,0
+FPEI.US,D,20210105,000000,19.7814,19.7814,19.6932,19.7764,101819.33408413,0
+FPEI.US,D,20210106,000000,19.7814,19.8012,19.7219,19.7764,23317.135123485,0
+FPEI.US,D,20210107,000000,19.7428,19.82,19.7318,19.7516,31654.991448533,0
+FPEI.US,D,20210108,000000,19.7913,19.7913,19.7418,19.7714,47914.921381863,0
+FPEI.US,D,20210111,000000,19.712,19.7913,19.7031,19.7318,41473.316816046,0
+FPEI.US,D,20210112,000000,19.6833,19.7616,19.6159,19.7516,234216.86311487,0
+FPEI.US,D,20210113,000000,19.6635,19.7516,19.6635,19.7318,45818.85171506,0
+FPEI.US,D,20210114,000000,19.7418,19.8101,19.7318,19.7516,50974.759239227,0
+FPEI.US,D,20210115,000000,19.8012,19.82,19.7328,19.7418,48534.558731606,0
+FPEI.US,D,20210119,000000,19.82,19.829,19.7814,19.8012,68848.370153404,0
+FPEI.US,D,20210120,000000,19.8576,19.8646,19.8012,19.829,47998.683434027,0
+FPEI.US,D,20210121,000000,19.829,19.8676,19.8012,19.829,69921.129929914,0
+FPEI.US,D,20210122,000000,19.8576,19.8576,19.82,19.82,40912.211984682,0
+FPEI.US,D,20210125,000000,19.7616,19.8478,19.7616,19.8329,47083.355948331,0
+FPEI.US,D,20210126,000000,19.7616,19.8378,19.7318,19.7913,98176.189405669,0
+FPEI.US,D,20210127,000000,19.7418,19.829,19.7418,19.7913,28509.373176301,0
+FPEI.US,D,20210128,000000,19.7318,19.8101,19.7318,19.7903,47735.287101318,0
+FPEI.US,D,20210129,000000,19.7913,19.8974,19.7021,19.8101,334862.51928735,0
+FPEI.US,D,20210201,000000,19.8012,19.8666,19.7913,19.815,61739.696714328,0
+FPEI.US,D,20210202,000000,19.8012,19.8775,19.8012,19.82,54255.607812543,0
+FPEI.US,D,20210203,000000,19.8012,19.8974,19.8012,19.8676,57167.096011255,0
+FPEI.US,D,20210204,000000,19.8378,19.935,19.829,19.8904,66808.814642277,0
+FPEI.US,D,20210205,000000,19.8775,19.9647,19.8775,19.8974,51169.531240042,0
+FPEI.US,D,20210208,000000,19.9647,19.9647,19.8974,19.938,58772.70354129,0
+FPEI.US,D,20210209,000000,19.9072,19.9736,19.8974,19.925,70731.502555066,0
+FPEI.US,D,20210210,000000,20.0044,20.0044,19.8974,19.9746,85283.897641872,0
+FPEI.US,D,20210211,000000,19.9647,20.0539,19.9647,20.044,74882.265453265,0
+FPEI.US,D,20210212,000000,19.9548,20.044,19.9548,19.9994,32732.797131799,0
+FPEI.US,D,20210216,000000,20.044,20.0529,19.9746,19.9746,72388.578334021,0
+FPEI.US,D,20210217,000000,20.0044,20.145,19.9448,20.0272,162865.72321006,0
+FPEI.US,D,20210218,000000,20.0539,20.0539,19.9746,20.0539,81654.881502333,0
+FPEI.US,D,20210219,000000,20.1014,20.1014,19.9647,19.9994,83026.358958849,0
+FPEI.US,D,20210222,000000,19.9944,20.0242,19.9548,19.9894,49800.072146228,0
+FPEI.US,D,20210223,000000,19.9162,20.0044,19.8378,19.9548,308612.70315678,0
+FPEI.US,D,20210224,000000,19.925,19.925,19.8378,19.8824,114915.4804809,0
+FPEI.US,D,20210225,000000,19.829,19.829,19.7021,19.7021,76300.165251945,0
+FPEI.US,D,20210226,000000,19.7318,19.7814,19.6724,19.7714,87363.820407053,0
+FPEI.US,D,20210301,000000,19.8378,19.8775,19.8032,19.8101,98205.455664859,0
+FPEI.US,D,20210302,000000,19.7913,19.8101,19.7516,19.7864,82726.632097491,0
+FPEI.US,D,20210303,000000,19.8012,19.8012,19.7516,19.7714,58502.242939122,0
+FPEI.US,D,20210304,000000,19.7714,19.7814,19.6397,19.6625,167245.57027502,0
+FPEI.US,D,20210305,000000,19.6347,19.7219,19.5852,19.6724,56987.461730711,0
+FPEI.US,D,20210308,000000,19.6823,19.6922,19.5852,19.5852,62591.445774888,0
+FPEI.US,D,20210309,000000,19.605,19.7418,19.605,19.6823,50059.431753531,0
+FPEI.US,D,20210310,000000,19.6773,19.7219,19.6536,19.712,54044.688910105,0
+FPEI.US,D,20210311,000000,19.7516,19.8012,19.7279,19.7913,93397.715706915,0
+FPEI.US,D,20210312,000000,19.7516,19.829,19.712,19.7665,215729.66993906,0
+FPEI.US,D,20210315,000000,19.82,19.82,19.7814,19.8101,82277.546396131,0
+FPEI.US,D,20210316,000000,19.829,19.829,19.7616,19.8101,47506.202934556,0
+FPEI.US,D,20210317,000000,19.7516,19.8775,19.7516,19.8478,65838.991363607,0
+FPEI.US,D,20210318,000000,19.8012,19.8012,19.7516,19.7616,58587.014172637,0
+FPEI.US,D,20210319,000000,19.8012,19.8082,19.7546,19.7616,76543.377957626,0
+FPEI.US,D,20210322,000000,19.829,19.8378,19.7913,19.82,36652.457500535,0
+FPEI.US,D,20210323,000000,19.8478,19.8775,19.7814,19.8101,108772.59359509,0
+FPEI.US,D,20210324,000000,19.8576,19.8676,19.82,19.829,72945.64643998,0
+FPEI.US,D,20210325,000000,19.7616,19.7705,19.712,19.7318,94106.161015579,0
+FPEI.US,D,20210326,000000,19.7913,19.8101,19.7318,19.7962,43424.064368251,0
+FPEI.US,D,20210329,000000,19.7814,19.7814,19.7021,19.712,80327.808025277,0
+FPEI.US,D,20210330,000000,19.6922,19.7318,19.6734,19.717,72021.236322122,0
+FPEI.US,D,20210331,000000,19.7616,19.8012,19.7021,19.712,97958.206233772,0
+FPEI.US,D,20210401,000000,19.7418,19.8012,19.7318,19.7616,89671.818157644,0
+FPEI.US,D,20210405,000000,19.7516,19.829,19.7516,19.8052,94223.226052339,0
+FPEI.US,D,20210406,000000,19.8378,19.8378,19.7913,19.8378,91231.003345516,0
+FPEI.US,D,20210407,000000,20.0242,20.0242,19.8012,19.8378,53887.256619291,0
+FPEI.US,D,20210408,000000,19.8378,19.8974,19.829,19.8775,186473.50256274,0
+FPEI.US,D,20210409,000000,19.8576,19.925,19.8478,19.8775,42386.625939038,0
+FPEI.US,D,20210412,000000,19.9072,19.9162,19.8775,19.8775,64484.669990064,0
+FPEI.US,D,20210413,000000,19.9162,19.935,19.8775,19.9162,52306.87862304,0
+FPEI.US,D,20210414,000000,19.9072,19.925,19.8488,19.9211,54029.551189834,0
+FPEI.US,D,20210415,000000,19.9548,19.9647,19.9162,19.9647,85166.832605113,0
+FPEI.US,D,20210416,000000,19.9746,19.9846,19.9162,19.9696,49989.798240286,0
+FPEI.US,D,20210419,000000,19.9746,19.9846,19.935,19.9448,64572.468767634,0
+FPEI.US,D,20210420,000000,19.9647,19.9716,19.924,19.9548,81742.680279903,0
+FPEI.US,D,20210421,000000,19.9846,20.0044,19.9162,19.9994,92912.299476904,0
+FPEI.US,D,20210422,000000,20.0044,20.0044,19.935,19.9448,93554.138816378,0
+FPEI.US,D,20210423,000000,20.0044,20.0142,19.9548,19.9696,60834.461042146,0
+FPEI.US,D,20210426,000000,19.9548,20.0172,19.9548,20.0142,59823.26132807,0
+FPEI.US,D,20210427,000000,19.9548,20.0142,19.9548,19.9846,74482.629638122,0
+FPEI.US,D,20210428,000000,20.0142,20.044,19.9786,20.0044,108712.04271401,0
+FPEI.US,D,20210429,000000,20.0142,20.0242,19.9548,19.9944,49421.629139464,0
+FPEI.US,D,20210430,000000,20.0242,20.034,19.9894,20.0142,47421.431701041,0
+FPEI.US,D,20210503,000000,20.044,20.0539,19.9746,20.034,66575.69375011,0
+FPEI.US,D,20210504,000000,20.0044,20.034,19.9944,20.0093,77685.771247381,0
+FPEI.US,D,20210505,000000,20.0242,20.0737,20.0142,20.0489,30596.360210941,0
+FPEI.US,D,20210506,000000,20.0638,20.1401,20.044,20.044,58092.515310464,0
+FPEI.US,D,20210507,000000,20.0836,20.0935,20.044,20.0737,56947.094476656,0
+FPEI.US,D,20210510,000000,20.0142,20.0836,20.0142,20.0638,71690.224838871,0
+FPEI.US,D,20210511,000000,19.9846,20.1411,19.9846,20.0935,78539.538670642,0
+FPEI.US,D,20210512,000000,20.044,20.0539,19.9746,19.9944,53370.555767388,0
+FPEI.US,D,20210513,000000,19.9846,20.0737,19.9846,20.0142,128329.51900335,0
+FPEI.US,D,20210514,000000,20.0638,20.0638,20.0112,20.0489,48557.769902688,0
+FPEI.US,D,20210517,000000,20.0836,20.0836,20.0142,20.045,98128.757882154,0
+FPEI.US,D,20210518,000000,20.0737,20.0737,20.0044,20.0044,91991.926084452,0
+FPEI.US,D,20210519,000000,20.1114,20.1114,19.9647,19.9944,106707.80855018,0
+FPEI.US,D,20210520,000000,19.9944,20.0836,19.9855,20.043,67175.147472826,0
+FPEI.US,D,20210521,000000,19.925,19.9846,19.925,19.9448,49384.289429462,0
+FPEI.US,D,20210524,000000,19.9548,19.9944,19.9548,19.9548,80454.96487555,0
+FPEI.US,D,20210525,000000,19.9746,20.0122,19.9746,19.9846,90416.593994957,0
+FPEI.US,D,20210526,000000,20.034,20.034,19.9816,20.0093,73628.86221486,0
+FPEI.US,D,20210527,000000,20.0142,20.0737,20.0142,20.034,58703.070028046,0
+FPEI.US,D,20210528,000000,20.0638,20.0836,20.0142,20.0638,53308.995704954,0
+FPEI.US,D,20210601,000000,20.0836,20.0935,19.9944,20.0588,53208.077569816,0
+FPEI.US,D,20210602,000000,20.0638,20.0935,20.0638,20.0688,68716.167396373,0
+FPEI.US,D,20210603,000000,20.0539,20.0836,20.034,20.0638,78519.355043616,0
+FPEI.US,D,20210604,000000,20.1114,20.1114,20.0539,20.0975,68668.735872858,0
+FPEI.US,D,20210607,000000,20.1114,20.1114,20.044,20.0638,73862.992288378,0
+FPEI.US,D,20210608,000000,20.0539,20.1024,20.0539,20.0935,60813.268233767,0
+FPEI.US,D,20210609,000000,20.1411,20.1411,20.1163,20.1212,62779.153506243,0
+FPEI.US,D,20210610,000000,20.1024,20.153,20.1024,20.1411,50276.405744077,0
+FPEI.US,D,20210611,000000,20.1411,20.1698,20.1212,20.1411,30480.304355534,0
+FPEI.US,D,20210614,000000,20.1212,20.1787,20.1212,20.151,82882.046025603,0
+FPEI.US,D,20210615,000000,20.1797,20.1797,20.1183,20.1698,140004.7380574,0
+FPEI.US,D,20210616,000000,20.1114,20.1698,20.1114,20.1312,57270.032509095,0
+FPEI.US,D,20210617,000000,20.1609,20.1698,20.1411,20.1649,68663.689966102,0
+FPEI.US,D,20210618,000000,20.1698,20.1698,20.1114,20.1361,87478.86708111,0
+FPEI.US,D,20210621,000000,20.1212,20.1896,20.1212,20.1212,42517.819514717,0
+FPEI.US,D,20210622,000000,20.3273,20.3273,20.1322,20.1896,77118.611327909,0
+FPEI.US,D,20210623,000000,20.2085,20.2085,20.1797,20.1896,85755.185332964,0
+FPEI.US,D,20210624,000000,20.0935,20.15,20.0846,20.1212,71505.54465157,0
+FPEI.US,D,20210625,000000,20.1024,20.147,20.1024,20.1212,81071.574681239,0
+FPEI.US,D,20210628,000000,20.1797,20.1797,20.1024,20.1114,79528.536394989,0
+FPEI.US,D,20210629,000000,20.1114,20.1817,20.1114,20.1559,57484.988136938,0
+FPEI.US,D,20210630,000000,20.1797,20.2085,20.151,20.1896,77092.372612773,0
+FPEI.US,D,20210701,000000,20.1698,20.2184,20.1698,20.1896,122653.88308324,0
+FPEI.US,D,20210702,000000,20.1797,20.2283,20.1698,20.2085,54041.661366051,0
+FPEI.US,D,20210706,000000,20.2283,20.2283,20.1807,20.2184,37466.866851093,0
+FPEI.US,D,20210707,000000,20.1896,20.2481,20.1896,20.2382,71293.616567782,0
+FPEI.US,D,20210708,000000,20.2679,20.2679,20.1946,20.258,74164.737512439,0
+FPEI.US,D,20210709,000000,20.2382,20.2481,20.2184,20.2382,41408.729209558,0
+FPEI.US,D,20210712,000000,20.2481,20.2679,20.2372,20.258,43664.249529877,0
+FPEI.US,D,20210713,000000,20.2778,20.2778,20.2184,20.2283,118117.61290881,0
+FPEI.US,D,20210714,000000,20.2283,20.2877,20.2184,20.2778,66602.941646597,0
+FPEI.US,D,20210715,000000,20.2877,20.3075,20.258,20.2877,140081.4358401,0
+FPEI.US,D,20210716,000000,20.2679,20.3075,20.2481,20.2679,60568.037165383,0
+FPEI.US,D,20210719,000000,20.2679,20.3075,20.2243,20.2382,65648.256088197,0
+FPEI.US,D,20210720,000000,20.2778,20.2977,20.2184,20.2877,105754.13217313,0
+FPEI.US,D,20210721,000000,20.2877,20.2977,20.2679,20.2877,79041.101802276,0
+FPEI.US,D,20210722,000000,20.3273,20.3273,20.2977,20.3224,61586.30114892,0
+FPEI.US,D,20210723,000000,20.3273,20.3472,20.3075,20.3373,74843.916561913,0
+FPEI.US,D,20210726,000000,20.3571,20.3571,20.3273,20.3273,104939.72282257,0
+FPEI.US,D,20210727,000000,20.3273,20.3273,20.2778,20.2977,106294.04419612,0
+FPEI.US,D,20210728,000000,20.3175,20.3264,20.2877,20.3075,141630.52921446,0
+FPEI.US,D,20210729,000000,20.3571,20.366,20.3373,20.3501,76291.082619783,0
+FPEI.US,D,20210730,000000,20.3571,20.367,20.3462,20.3472,84809.582406726,0
+FPEI.US,D,20210802,000000,20.367,20.367,20.3273,20.3273,74928.687795428,0
+FPEI.US,D,20210803,000000,20.3769,20.3769,20.3273,20.367,117316.32291582,0
+FPEI.US,D,20210804,000000,20.4047,20.4047,20.3373,20.3571,65645.228544143,0
+FPEI.US,D,20210805,000000,20.3947,20.4145,20.3769,20.4145,45353.619112076,0
+FPEI.US,D,20210806,000000,20.4145,20.4145,20.3373,20.3571,109331.68006375,0
+FPEI.US,D,20210809,000000,20.3947,20.3947,20.3175,20.3472,111987.84538057,0
+FPEI.US,D,20210810,000000,20.3075,20.3571,20.3075,20.3075,85906.56253567,0
+FPEI.US,D,20210811,000000,20.3571,20.3571,20.3175,20.3273,78717.154588484,0
+FPEI.US,D,20210812,000000,20.367,20.367,20.3423,20.367,71047.376318046,0
+FPEI.US,D,20210813,000000,20.3472,20.367,20.3472,20.367,49589.153243791,0
+FPEI.US,D,20210816,000000,20.3859,20.3859,20.3373,20.3571,115464.47513605,0
+FPEI.US,D,20210817,000000,20.3373,20.3621,20.3273,20.3521,121520.57242564,0
+FPEI.US,D,20210818,000000,20.367,20.367,20.3472,20.3571,150861.51103547,0
+FPEI.US,D,20210819,000000,20.3175,20.367,20.3175,20.3273,53433.125011173,0
+FPEI.US,D,20210820,000000,20.3313,20.366,20.3313,20.3551,41387.536401178,0
+FPEI.US,D,20210823,000000,20.3859,20.3947,20.3472,20.3779,40005.967131149,0
+FPEI.US,D,20210824,000000,20.2977,20.3571,20.2729,20.2778,109330.6708824,0
+FPEI.US,D,20210825,000000,20.3075,20.3075,20.2778,20.2977,104262.56213581,0
+FPEI.US,D,20210826,000000,20.2877,20.2877,20.2481,20.2531,69201.583626384,0
+FPEI.US,D,20210827,000000,20.2481,20.2977,20.2481,20.2729,120796.9893967,0
+FPEI.US,D,20210830,000000,20.258,20.2977,20.258,20.2828,49808.14559704,0
+FPEI.US,D,20210831,000000,20.3075,20.3075,20.2778,20.2977,87560.61077057,0
+FPEI.US,D,20210901,000000,20.3175,20.3175,20.2977,20.3175,101485.29505682,0
+FPEI.US,D,20210902,000000,20.3472,20.3472,20.3273,20.3423,71757.839989412,0
+FPEI.US,D,20210903,000000,20.367,20.367,20.3264,20.3472,73242.345757284,0
+FPEI.US,D,20210907,000000,20.3472,20.3472,20.3175,20.3472,93466.340038809,0
+FPEI.US,D,20210908,000000,20.3571,20.3769,20.3373,20.3769,104437.15050959,0
+FPEI.US,D,20210909,000000,20.3373,20.3769,20.3373,20.367,86466.658185682,0
+FPEI.US,D,20210910,000000,20.4047,20.4047,20.3571,20.367,119133.85852964,0
+FPEI.US,D,20210913,000000,20.4145,20.4145,20.3769,20.3859,169605.03627453,0
+FPEI.US,D,20210914,000000,20.3947,20.4343,20.3947,20.4047,99585.006572186,0
+FPEI.US,D,20210915,000000,20.3947,20.5225,20.3947,20.4245,280221.40419859,0
+FPEI.US,D,20210916,000000,20.4443,20.4443,20.4097,20.4343,261249.80397411,0
+FPEI.US,D,20210917,000000,20.4443,20.4443,20.4047,20.4195,147389.92718675,0
+FPEI.US,D,20210920,000000,20.4245,20.4245,20.3859,20.4145,148673.6058657,0
+FPEI.US,D,20210921,000000,20.4097,20.4245,20.4097,20.4145,54764.235213635,0
+FPEI.US,D,20210922,000000,20.4343,20.4929,20.4145,20.4443,435076.24584144,0
+FPEI.US,D,20210923,000000,20.3472,20.3859,20.3175,20.3175,428486.29161697,0
+FPEI.US,D,20210924,000000,20.3561,20.3561,20.3273,20.3323,98831.14810271,0
+FPEI.US,D,20210927,000000,20.2977,20.3175,20.2877,20.3075,199290.10572518,0
+FPEI.US,D,20210928,000000,20.2877,20.2977,20.2382,20.2481,146340.37858132,0
+FPEI.US,D,20210929,000000,20.2778,20.2877,20.2481,20.2778,322102.43028059,0
+FPEI.US,D,20210930,000000,20.2877,20.2877,20.2481,20.2481,87086.295535425,0
+FPEI.US,D,20211001,000000,20.2778,20.2778,20.2481,20.2629,123831.59772029,0
+FPEI.US,D,20211004,000000,20.2877,20.2877,20.2283,20.2481,124201.96727624,0
+FPEI.US,D,20211005,000000,20.2382,20.2481,20.2382,20.2382,106209.2729626,0
+FPEI.US,D,20211006,000000,20.2283,20.2283,20.1698,20.1698,230149.86226883,0
+FPEI.US,D,20211007,000000,20.2481,20.2481,20.2085,20.2481,255953.6202421,0
+FPEI.US,D,20211008,000000,20.2085,20.2481,20.1946,20.1985,98920.965242982,0
+FPEI.US,D,20211011,000000,20.1867,20.2085,20.1797,20.1985,98488.026443243,0
+FPEI.US,D,20211012,000000,20.1599,20.2283,20.1599,20.1896,517021.77157297,0
+FPEI.US,D,20211013,000000,20.2283,20.2382,20.1985,20.2184,268834.81101103,0
+FPEI.US,D,20211014,000000,20.2679,20.2679,20.2382,20.2481,180555.66311828,0
+FPEI.US,D,20211015,000000,20.2877,20.2977,20.2481,20.2481,159052.02688322,0
+FPEI.US,D,20211018,000000,20.2778,20.2778,20.2283,20.2778,98972.433491903,0
+FPEI.US,D,20211019,000000,20.2382,20.2778,20.2382,20.258,58516.371478041,0
+FPEI.US,D,20211020,000000,20.2382,20.2679,20.2382,20.2382,50559.985703813,0
+FPEI.US,D,20211021,000000,20.2679,20.2679,20.2283,20.2283,166973.09131015,0
+FPEI.US,D,20211022,000000,20.258,20.258,20.2184,20.2382,82346.170728024,0
+FPEI.US,D,20211025,000000,20.2679,20.2679,20.2382,20.2481,64487.697534118,0
+FPEI.US,D,20211026,000000,20.258,20.258,20.2382,20.2481,196270.63512188,0
+FPEI.US,D,20211027,000000,20.2679,20.2679,20.2283,20.2283,173443.96213516,0
+FPEI.US,D,20211028,000000,20.2382,20.2679,20.2382,20.2679,122979.84865973,0
+FPEI.US,D,20211029,000000,20.2382,20.2382,20.2184,20.2382,162171.40644032,0
+FPEI.US,D,20211101,000000,20.2184,20.2332,20.2184,20.2332,88976.492206548,0
+FPEI.US,D,20211102,000000,20.2481,20.2481,20.2184,20.2382,70196.636438838,0
+FPEI.US,D,20211103,000000,20.258,20.258,20.2184,20.2531,564142.4672313,0
+FPEI.US,D,20211104,000000,20.2679,20.2679,20.2283,20.2382,176105.17335873,0
+FPEI.US,D,20211105,000000,20.2481,20.2778,20.2481,20.2679,88239.789820045,0
+FPEI.US,D,20211108,000000,20.2977,20.2977,20.2679,20.2977,113117.11931275,0
+FPEI.US,D,20211109,000000,20.2977,20.2977,20.2679,20.2877,136444.34624975,0
+FPEI.US,D,20211110,000000,20.2481,20.3472,20.2184,20.2382,221423.47112351,0
+FPEI.US,D,20211111,000000,20.2382,20.2382,20.2283,20.2283,118131.74144773,0
+FPEI.US,D,20211112,000000,20.2332,20.2481,20.2184,20.2332,73871.065739189,0
+FPEI.US,D,20211115,000000,20.2481,20.2481,20.2184,20.2382,37492.096384877,0
+FPEI.US,D,20211116,000000,20.258,20.3175,20.2134,20.3175,102470.25605577,0
+FPEI.US,D,20211117,000000,20.2184,20.2283,20.1896,20.2283,312604.01540146,0
+FPEI.US,D,20211118,000000,20.2085,20.2184,20.1926,20.1985,128459.70339768,0
+FPEI.US,D,20211119,000000,20.2184,20.2184,20.1896,20.1896,95922.687448052,0
+FPEI.US,D,20211122,000000,20.2085,20.2085,20.1797,20.1797,75343.461330843,0
+FPEI.US,D,20211123,000000,20.0519,20.0816,20.0321,20.0321,203838.48607583,0
+FPEI.US,D,20211124,000000,20.042,20.042,20.0122,20.0222,111729.49495461,0
+FPEI.US,D,20211126,000000,19.9826,19.9826,19.933,19.933,61653.916299462,0
+FPEI.US,D,20211129,000000,19.9826,19.9924,19.9628,19.9628,193364.19282992,0
+FPEI.US,D,20211130,000000,19.9726,19.9826,19.9429,19.9528,88983.556476007,0
+FPEI.US,D,20211201,000000,19.9826,20.0024,19.9528,19.9628,105380.73507312,0
+FPEI.US,D,20211202,000000,19.9826,20.0717,19.9656,20.0717,72305.825463208,0
+FPEI.US,D,20211203,000000,20.0024,20.0024,19.9826,19.9974,256026.2812994,0
+FPEI.US,D,20211206,000000,20.0222,20.0222,19.9924,20.0122,113367.3962879,0
+FPEI.US,D,20211207,000000,20.0321,20.0717,20.0321,20.047,282186.28028971,0
+FPEI.US,D,20211208,000000,20.0618,20.0915,20.0321,20.042,296458.12296083,0
+FPEI.US,D,20211209,000000,20.0618,20.0717,20.0321,20.0618,192305.56159232,0
+FPEI.US,D,20211210,000000,20.0816,20.0816,20.0519,20.0618,150697.0144752,0
+FPEI.US,D,20211213,000000,20.0618,20.0717,20.0618,20.0717,193051.34661099,0
+FPEI.US,D,20211214,000000,20.042,20.0717,20.042,20.0668,127717.95510442,0
+FPEI.US,D,20211215,000000,20.0321,20.0717,20.0321,20.0568,121631.58237429,0
+FPEI.US,D,20211216,000000,20.0519,20.1104,20.0519,20.1104,133546.98658996,0
+FPEI.US,D,20211217,000000,20.0222,20.0816,20.0222,20.0717,158997.53109025,0
+FPEI.US,D,20211220,000000,20.0717,20.0717,20.042,20.042,266462.22565396,0
+FPEI.US,D,20211221,000000,21.3698,21.3698,20.0321,20.042,291145.7923272,0
+FPEI.US,D,20211222,000000,20.1014,20.1014,20.0717,20.0816,141539.70289284,0
+FPEI.US,D,20211223,000000,20.1203,20.1203,20.0222,20.0519,510906.13258365,0
+FPEI.US,D,20211227,000000,20.0321,20.1896,20.0321,20.1896,312850.25565119,0
+FPEI.US,D,20211228,000000,20.0618,20.0618,20.0321,20.0519,221961.36478379,0
+FPEI.US,D,20211229,000000,20.042,20.0717,20.042,20.0668,178468.67608365,0
+FPEI.US,D,20211230,000000,20.0717,20.0915,20.0717,20.0816,635819.57271261,0
+FPEI.US,D,20211231,000000,20.1104,20.1104,20.0717,20.0717,88885.665884924,0
+FPEI.US,D,20220103,000000,20.1104,20.1203,20.0678,20.0915,319978.10353594,0
+FPEI.US,D,20220104,000000,20.1104,20.1104,20.0816,20.0866,245707.40198161,0
+FPEI.US,D,20220105,000000,20.1104,20.1104,20.0222,20.037,148485.89813434,0
+FPEI.US,D,20220106,000000,20.042,20.0519,20.0222,20.047,267812.51030209,0
+FPEI.US,D,20220107,000000,20.042,20.042,20.0321,20.042,236476.42016059,0
+FPEI.US,D,20220110,000000,20.0321,20.0321,19.9924,20.0321,196666.23421161,0
+FPEI.US,D,20220111,000000,20.0024,20.042,19.9924,20.0321,190218.57455769,0
+FPEI.US,D,20220112,000000,20.1302,20.1302,20.0321,20.042,153546.94261148,0
+FPEI.US,D,20220113,000000,20.0816,20.0816,20.042,20.0608,112462.16061571,0
+FPEI.US,D,20220114,000000,20.0122,20.0519,20.0024,20.0024,379075.76347238,0
+FPEI.US,D,20220118,000000,19.9826,20.0024,19.9726,19.9726,162515.53728113,0
+FPEI.US,D,20220119,000000,19.9726,19.9924,19.9528,19.9726,109170.21104753,0
+FPEI.US,D,20220120,000000,20.0122,20.0321,19.9628,19.9628,166879.23744447,0
+FPEI.US,D,20220121,000000,19.9726,20.0519,19.9528,19.9826,155096.03598584,0
+FPEI.US,D,20220124,000000,19.9429,19.9628,19.9192,19.9429,272073.27396759,0
+FPEI.US,D,20220125,000000,19.9528,19.9528,19.8944,19.9142,254684.07010208,0
+FPEI.US,D,20220126,000000,19.9528,19.9528,19.9142,19.9142,155303.92734422,0
+FPEI.US,D,20220127,000000,19.933,19.933,19.8646,19.8844,185741.84608299,0
+FPEI.US,D,20220128,000000,19.8448,19.8448,19.815,19.8349,125835.83188411,0
+FPEI.US,D,20220131,000000,19.8349,19.8448,19.815,19.8448,135465.44033892,0
+FPEI.US,D,20220201,000000,19.8646,19.8746,19.828,19.8696,133323.95751131,0
+FPEI.US,D,20220202,000000,19.8944,19.8944,19.8349,19.8349,370559.28204813,0
+FPEI.US,D,20220203,000000,19.8448,19.8448,19.7952,19.7952,91366.233646601,0
+FPEI.US,D,20220204,000000,19.7656,19.7656,19.6962,19.6962,113520.7918533,0
+FPEI.US,D,20220207,000000,19.6565,19.6565,19.6209,19.6327,116991.36652068,0
+FPEI.US,D,20220208,000000,19.6278,19.6278,19.5783,19.5783,100565.93084572,0
+FPEI.US,D,20220209,000000,19.6476,19.6476,19.6278,19.6476,180681.81078721,0
+FPEI.US,D,20220210,000000,19.6179,19.6278,19.5535,19.5535,146399.92028105,0
+FPEI.US,D,20220211,000000,19.5584,19.5584,19.5287,19.5337,139992.62788118,0
+FPEI.US,D,20220214,000000,19.5188,19.5188,19.4693,19.4693,104434.12296554,0
+FPEI.US,D,20220215,000000,19.4989,19.5089,19.4693,19.4891,245249.23364809,0
+FPEI.US,D,20220216,000000,19.4891,19.5089,19.4296,19.4989,236852.84480466,0
+FPEI.US,D,20220217,000000,19.5089,19.5089,19.4791,19.5089,114347.31138007,0
+FPEI.US,D,20220218,000000,19.3999,19.4495,19.3909,19.4296,185519.8261857,0
+FPEI.US,D,20220222,000000,19.4098,19.4247,19.3899,19.4197,215696.36695446,0
+FPEI.US,D,20220223,000000,19.3999,19.4197,19.3899,19.4197,149994.62425464,0
+FPEI.US,D,20220224,000000,19.3117,19.3117,19.2225,19.2839,255442.97447831,0
+FPEI.US,D,20220225,000000,19.3711,19.3811,19.3315,19.3415,353270.99631776,0
+FPEI.US,D,20220228,000000,19.2919,19.3711,19.2919,19.3711,164595.46004631,0
+FPEI.US,D,20220301,000000,19.3017,19.3216,19.2027,19.2423,92358.258915,0
+FPEI.US,D,20220302,000000,19.2721,19.3513,19.2621,19.3513,286546.95290899,0
+FPEI.US,D,20220303,000000,19.2919,19.4197,19.2126,19.2126,875897.76111626,0
+FPEI.US,D,20220304,000000,19.1729,19.1729,19.1046,19.1234,112746.7497568,0
+FPEI.US,D,20220307,000000,19.0154,19.0283,18.8767,19.0154,252048.08841229,0
+FPEI.US,D,20220308,000000,18.9658,19.0749,18.946,19.055,191500.23487393,0
+FPEI.US,D,20220309,000000,19.065,19.0848,19.0352,19.0749,146198.08401077,0
+FPEI.US,D,20220310,000000,19.0352,19.0352,18.9658,18.9758,737215.05062916,0
+FPEI.US,D,20220311,000000,19.0055,19.0253,18.956,18.956,144790.27602561,0
+FPEI.US,D,20220314,000000,18.9164,18.9262,18.8182,18.8182,714662.87497001,0
+FPEI.US,D,20220315,000000,18.8084,18.847,18.7588,18.8282,321928.85108815,0
+FPEI.US,D,20220316,000000,18.9362,18.9609,18.8698,18.9362,201412.41410712,0
+FPEI.US,D,20220317,000000,18.9857,19.0253,18.9857,19.0055,174681.21847194,0
+FPEI.US,D,20220318,000000,18.9956,19.0253,18.9877,19.0154,119366.97942181,0
+FPEI.US,D,20220321,000000,19.0055,19.0352,18.9658,18.9658,77134.758229531,0
+FPEI.US,D,20220322,000000,18.9956,18.9956,18.9658,18.9857,191880.69624341,0
+FPEI.US,D,20220323,000000,18.9956,19.0937,18.9758,19.055,1217126.1963681,0
+FPEI.US,D,20220324,000000,19.0848,19.1046,19.0451,19.0848,101019.05327249,0
+FPEI.US,D,20220325,000000,19.0848,19.0848,18.9658,18.9857,134399.74483186,0
+FPEI.US,D,20220328,000000,19.055,19.055,18.9262,18.9956,300650.26229444,0
+FPEI.US,D,20220329,000000,19.055,19.1729,19.0461,19.1729,76002.45675329,0
+FPEI.US,D,20220330,000000,19.1333,19.1333,19.0947,19.1333,164286.65055279,0
+FPEI.US,D,20220331,000000,19.1531,19.1631,19.1333,19.1531,173842.58876895,0
+FPEI.US,D,20220401,000000,19.1531,19.1829,19.1433,19.1779,122578.19448188,0
+FPEI.US,D,20220404,000000,19.2027,19.2225,19.1729,19.2126,194130.16147561,0
+FPEI.US,D,20220405,000000,19.1928,19.2007,19.1433,19.1829,243650.69038751,0
+FPEI.US,D,20220406,000000,19.1433,19.1433,19.055,19.1135,299594.6586009,0
+FPEI.US,D,20220407,000000,19.0848,19.1333,19.0848,19.1046,114850.89287441,0
+FPEI.US,D,20220408,000000,19.0947,19.1234,19.0848,19.0996,164231.14557847,0
+FPEI.US,D,20220411,000000,19.055,19.0848,19.0253,19.0253,112866.84233761,0
+FPEI.US,D,20220412,000000,19.0253,19.0749,18.9956,18.9956,119728.2663456,0
+FPEI.US,D,20220413,000000,19.0253,19.0947,18.9857,19.06,546350.60000658,0
+FPEI.US,D,20220414,000000,19.0253,19.0451,18.9758,18.9857,161765.71553706,0
+FPEI.US,D,20220418,000000,19.0352,19.055,18.9827,18.9956,210427.43111894,0
+FPEI.US,D,20220419,000000,18.9758,18.9926,18.956,18.956,263310.55229362,0
+FPEI.US,D,20220420,000000,18.9658,18.9837,18.9362,18.9758,292216.53374101,0
+FPEI.US,D,20220421,000000,18.9658,18.9758,18.9064,18.9312,310807.67259601,0
+FPEI.US,D,20220422,000000,18.8866,18.9164,18.8568,18.8568,202987.74619662,0
+FPEI.US,D,20220425,000000,18.7182,18.8767,18.6984,18.8172,1539669.6388992,0
+FPEI.US,D,20220426,000000,18.8568,18.8568,18.7974,18.847,418801.17818784,0
+FPEI.US,D,20220427,000000,18.7876,18.7924,18.7478,18.7776,573156.47506177,0
+FPEI.US,D,20220428,000000,18.7578,18.8074,18.7578,18.7776,339874.11387827,0
+FPEI.US,D,20220429,000000,18.7578,18.7578,18.6587,18.6884,180005.65928178,0
+FPEI.US,D,20220502,000000,18.6884,18.6884,18.5992,18.6587,355664.77448322,0
+FPEI.US,D,20220503,000000,18.5992,18.6587,18.5992,18.6388,848392.52338456,0
+FPEI.US,D,20220504,000000,18.629,18.6785,18.5695,18.6785,295004.90181485,0
+FPEI.US,D,20220505,000000,18.619,18.619,18.5398,18.5794,752432.49622652,0
+FPEI.US,D,20220506,000000,18.5398,18.5794,18.52,18.5398,330205.14735076,0
+FPEI.US,D,20220509,000000,18.4704,18.4704,18.3713,18.4109,315816.23964288,0
+FPEI.US,D,20220510,000000,18.4506,18.4769,18.3813,18.3911,229007.46897908,0
+FPEI.US,D,20220511,000000,18.4109,18.4506,18.2168,18.2227,424903.6978196,0
+FPEI.US,D,20220512,000000,18.2821,18.3074,18.2475,18.2623,778720.66124845,0
+FPEI.US,D,20220513,000000,18.3019,18.3515,18.2723,18.3515,425558.65651664,0
+FPEI.US,D,20220516,000000,18.3317,18.3614,18.2921,18.3119,173944.51608544,0
+FPEI.US,D,20220517,000000,18.3019,18.3416,18.2928,18.3416,174382.50079194,0
+FPEI.US,D,20220518,000000,18.2623,18.3217,18.2623,18.2821,198912.67189977,0
+FPEI.US,D,20220519,000000,18.2723,18.2921,18.2425,18.2525,583561.13479443,0
+FPEI.US,D,20220520,000000,18.3317,18.3317,18.1831,18.2475,232051.15993482,0
+FPEI.US,D,20220523,000000,18.2723,18.2821,18.2029,18.2029,306671.03823673,0
+FPEI.US,D,20220524,000000,18.1038,18.1335,18.0939,18.1137,227602.68853797,0
+FPEI.US,D,20220525,000000,18.1335,18.2127,18.1335,18.188,370386.71203705,0
+FPEI.US,D,20220526,000000,18.2623,18.3317,18.2147,18.3317,234511.54406947,0
+FPEI.US,D,20220527,000000,18.3813,18.4506,18.3614,18.4506,245650.88782593,0
+FPEI.US,D,20220531,000000,18.4704,18.4803,18.4011,18.4506,245594.37367026,0
+FPEI.US,D,20220601,000000,18.4209,18.4509,18.3622,18.4011,367725.50081347,0
+FPEI.US,D,20220602,000000,18.4605,18.4803,18.4109,18.4704,248774.30410844,0
+FPEI.US,D,20220603,000000,18.4704,18.4803,18.4308,18.4803,324606.20921334,0
+FPEI.US,D,20220606,000000,18.4803,18.4803,18.3813,18.4308,215330.03412391,0
+FPEI.US,D,20220607,000000,18.4109,18.4784,18.3714,18.4704,249251.64688764,0
+FPEI.US,D,20220608,000000,18.4506,18.4605,18.4109,18.4109,267042.50493099,0
+FPEI.US,D,20220609,000000,18.4308,18.4506,18.3614,18.3911,492051.59739594,0
+FPEI.US,D,20220610,000000,18.3416,18.3416,18.2623,18.2623,319861.03849919,0
+FPEI.US,D,20220613,000000,18.1335,18.1335,17.8957,17.9155,521872.90632902,0
+FPEI.US,D,20220614,000000,17.856,17.8759,17.7768,17.8362,329067.79996776,0
+FPEI.US,D,20220615,000000,17.8264,18.1533,17.8164,18.0543,336156.28977981,0
+FPEI.US,D,20220616,000000,17.9353,17.9353,17.7966,17.8264,120929.19215374,0
+FPEI.US,D,20220617,000000,17.8264,17.8264,17.6876,17.6876,239028.63979822,0
+FPEI.US,D,20220621,000000,17.7174,17.7668,17.6976,17.7074,393698.80125378,0
+FPEI.US,D,20220622,000000,17.7074,17.7867,17.6776,17.7074,229281.96630666,0
+FPEI.US,D,20220623,000000,17.7074,17.757,17.6976,17.7174,395821.10963572,0
+FPEI.US,D,20220624,000000,17.6578,17.7074,17.6183,17.6776,784995.75089129,0
+FPEI.US,D,20220627,000000,17.6678,17.6678,17.5885,17.638,333491.04183084,0
+FPEI.US,D,20220628,000000,17.6578,17.6975,17.539,17.638,262360.91264197,0
+FPEI.US,D,20220629,000000,17.6282,17.6628,17.5588,17.6282,290253.67601258,0
+FPEI.US,D,20220630,000000,17.5885,17.5885,17.5092,17.5588,437524.51979988,0
+FPEI.US,D,20220701,000000,17.5687,17.6976,17.5092,17.6776,343599.00224619,0
+FPEI.US,D,20220705,000000,17.5885,17.5885,17.4894,17.5092,178161.88495283,0
+FPEI.US,D,20220706,000000,17.5092,17.5786,17.4498,17.5588,204869.86941693,0
+FPEI.US,D,20220707,000000,17.5786,17.648,17.5511,17.648,171291.37831268,0
+FPEI.US,D,20220708,000000,17.6282,17.6976,17.5885,17.638,188215.34957521,0
+FPEI.US,D,20220711,000000,17.6578,17.6876,17.6297,17.6776,219010.51851238,0
+FPEI.US,D,20220712,000000,17.6578,17.6648,17.5786,17.6182,260812.82844897,0
+FPEI.US,D,20220713,000000,17.5984,17.6678,17.5836,17.6678,222925.13297435,0
+FPEI.US,D,20220714,000000,17.5687,17.6282,17.5092,17.5885,551784.03240238,0
+FPEI.US,D,20220715,000000,17.6182,17.6282,17.4993,17.5092,675671.13509699,0
+FPEI.US,D,20220718,000000,17.6282,17.6678,17.6182,17.6578,514072.94366426,0
+FPEI.US,D,20220719,000000,17.7074,17.7372,17.6876,17.7272,256270.50318644,0
+FPEI.US,D,20220720,000000,17.757,17.7966,17.7074,17.7768,211453.76855329,0
+FPEI.US,D,20220721,000000,17.8166,17.8748,17.7967,17.8465,220660.11937716,0
+FPEI.US,D,20220722,000000,17.8863,17.9559,17.8465,17.9161,259863.78058417,0
+FPEI.US,D,20220725,000000,17.9958,18.0057,17.9559,17.9759,498724.70277074,0
+FPEI.US,D,20220726,000000,17.9759,18.0057,17.936,17.9559,182592.75249437,0
+FPEI.US,D,20220727,000000,17.9858,18.0853,17.9858,18.0654,310052.62493966,0
+FPEI.US,D,20220728,000000,18.1351,18.2247,18.1153,18.2247,224143.34875121,0
+FPEI.US,D,20220729,000000,18.2048,18.3043,18.165,18.2844,95800.361618935,0
+FPEI.US,D,20220801,000000,18.2147,18.3242,18.2147,18.3043,362743.12523441,0
+FPEI.US,D,20220802,000000,18.2944,18.3241,18.2446,18.2944,411108.47339322,0
+FPEI.US,D,20220803,000000,18.2944,18.4113,18.2844,18.3939,185658.03453078,0
+FPEI.US,D,20220804,000000,18.3541,18.4337,18.3541,18.4038,178207.31949244,0
+FPEI.US,D,20220805,000000,18.3839,18.4038,18.364,18.364,105883.34113954,0
+FPEI.US,D,20220808,000000,18.4038,18.4137,18.384,18.4038,142934.97543013,0
+FPEI.US,D,20220809,000000,18.4038,18.4138,18.3541,18.4038,225293.70861082,0
+FPEI.US,D,20220810,000000,18.4437,18.4536,18.4238,18.4337,157968.01873092,0
+FPEI.US,D,20220811,000000,18.4337,18.5034,18.4337,18.4835,207148.16326192,0
+FPEI.US,D,20220812,000000,18.5332,18.5532,18.4835,18.5432,418342.17731394,0
+FPEI.US,D,20220815,000000,18.5532,18.5731,18.5234,18.5532,385549.38620668,0
+FPEI.US,D,20220816,000000,18.5332,18.583,18.5133,18.5731,322591.04506891,0
+FPEI.US,D,20220817,000000,18.5432,18.5631,18.5034,18.5233,713808.84204235,0
+FPEI.US,D,20220818,000000,18.5532,18.5532,18.4835,18.5332,753514.8437994,0
+FPEI.US,D,20220819,000000,18.5233,18.5233,18.4437,18.4636,246308.62318162,0
+FPEI.US,D,20220822,000000,18.374,18.3939,18.3044,18.364,665349.05386012,0
+FPEI.US,D,20220823,000000,18.3043,18.3043,18.2447,18.2794,342319.96783157,0
+FPEI.US,D,20220824,000000,18.3143,18.3143,18.2048,18.2098,474365.20481772,0
+FPEI.US,D,20220825,000000,18.2645,18.3143,18.2447,18.3143,696903.07317097,0
+FPEI.US,D,20220826,000000,18.3143,18.3143,18.205,18.2247,647001.5676101,0
+FPEI.US,D,20220829,000000,18.2645,18.2645,18.2197,18.2247,265758.24459845,0
+FPEI.US,D,20220830,000000,18.2048,18.2048,18.155,18.1849,375911.48041342,0
+FPEI.US,D,20220831,000000,18.1351,18.1351,18.0754,18.1152,546747.45467442,0
+FPEI.US,D,20220901,000000,18.0654,18.0654,18.0057,18.0256,363401.19135497,0
+FPEI.US,D,20220902,000000,18.1152,18.1152,18.0362,18.0555,282293.2861439,0
+FPEI.US,D,20220906,000000,18.0754,18.0754,17.9759,17.9759,140167.07899935,0
+FPEI.US,D,20220907,000000,17.9759,18.0206,17.966,17.9858,102824.08718973,0
+FPEI.US,D,20220908,000000,17.9858,18.0157,17.9559,17.9759,296930.48509125,0
+FPEI.US,D,20220909,000000,18.0356,18.0605,18.0159,18.0356,111162.94032056,0
+FPEI.US,D,20220912,000000,18.1052,18.1252,18.0853,18.1152,61920.505561363,0
+FPEI.US,D,20220913,000000,18.0555,18.0555,17.946,17.9958,179425.99766686,0
+FPEI.US,D,20220914,000000,17.9958,18.0356,17.9559,18.0356,445704.66707516,0
+FPEI.US,D,20220915,000000,17.9958,18.0735,17.9958,18.0157,181446.41135916,0
+FPEI.US,D,20220916,000000,17.9958,18.0555,17.9958,18.0256,195797.27619299,0
+FPEI.US,D,20220919,000000,18.0256,18.0256,17.9161,17.9759,445086.7881986,0
+FPEI.US,D,20220920,000000,17.8763,17.9062,17.7867,17.7867,330457.69808269,0
+FPEI.US,D,20220921,000000,17.9062,17.9359,17.8315,17.8664,201213.51200363,0
+FPEI.US,D,20220922,000000,17.8365,17.9261,17.8272,17.8962,891460.57288643,0
+FPEI.US,D,20220923,000000,17.8066,17.8066,17.7071,17.7171,519335.73553929,0
+FPEI.US,D,20220926,000000,17.6374,17.6773,17.518,17.518,413798.00469819,0
+FPEI.US,D,20220927,000000,17.5777,17.5777,17.4583,17.4881,536798.09774013,0
+FPEI.US,D,20220928,000000,17.4085,17.4483,17.2592,17.2692,1431900.6396144,0
+FPEI.US,D,20220929,000000,17.1796,17.1923,17.1,17.1199,445855.36924018,0
+FPEI.US,D,20220930,000000,17.1199,17.1696,17.0701,17.0701,263537.89936723,0
+FPEI.US,D,20221003,000000,17.0203,17.1298,17.0203,17.0701,170996.72323702,0
+FPEI.US,D,20221004,000000,17.1696,17.2791,17.1696,17.2592,294134.45758968,0
+FPEI.US,D,20221005,000000,17.2692,17.309,17.2095,17.2891,406311.12114024,0
+FPEI.US,D,20221006,000000,17.3189,17.3339,17.2692,17.2791,365387.44588987,0
+FPEI.US,D,20221007,000000,17.309,17.3189,17.2791,17.2891,305412.0029383,0
+FPEI.US,D,20221010,000000,17.3289,17.3289,17.2393,17.299,393780.73845979,0
+FPEI.US,D,20221011,000000,17.2791,17.2791,17.1597,17.1895,533130.00704366,0
+FPEI.US,D,20221012,000000,17.1895,17.2094,17.1597,17.1995,142953.05968993,0
+FPEI.US,D,20221013,000000,17.0701,17.1696,17.0303,17.1298,706929.79054996,0
+FPEI.US,D,20221014,000000,17.1099,17.1398,17.0402,17.1199,403191.58632443,0
+FPEI.US,D,20221017,000000,17.2493,17.2493,17.1497,17.1696,413280.59393164,0
+FPEI.US,D,20221018,000000,17.2293,17.2293,17.1497,17.1995,152634.16677049,0
+FPEI.US,D,20221019,000000,17.1796,17.1796,17.1298,17.1398,134292.70860707,0
+FPEI.US,D,20221020,000000,17.1796,17.1895,17.0701,17.09,414769.53132198,0
+FPEI.US,D,20221021,000000,17.15,17.2,17.075,17.15,562206,0
+FPEI.US,D,20221024,000000,17.13,17.185,17.11,17.16,302781,0
+FPEI.US,D,20221025,000000,17.19,17.29,17.17,17.26,999413,0
+FPEI.US,D,20221026,000000,17.28,17.29,17.23,17.29,694593,0
+FPEI.US,D,20221027,000000,17.3,17.319,17.25,17.3,478646,0
+FPEI.US,D,20221028,000000,17.37,17.37,17.3,17.33,793969,0
+FPEI.US,D,20221031,000000,17.3,17.325,17.28,17.3,258293,0
+FPEI.US,D,20221101,000000,17.36,17.36,17.29,17.35,281281,0
+FPEI.US,D,20221102,000000,17.38,17.4077,17.29,17.33,1114012,0
+FPEI.US,D,20221103,000000,17.3,17.3,17.24,17.25,637419,0
+FPEI.US,D,20221104,000000,17.29,17.29,17.22,17.28,555507,0
+FPEI.US,D,20221107,000000,17.28,17.2899,17.23,17.2685,377894,0
+FPEI.US,D,20221108,000000,17.28,17.32,17.2501,17.28,278392,0
+FPEI.US,D,20221109,000000,17.27,17.29,17.24,17.24,856951,0
+FPEI.US,D,20221110,000000,17.32,17.73,17.32,17.53,2303873,0
+FPEI.US,D,20221111,000000,17.67,17.67,17.5423,17.56,1194298,0
+FPEI.US,D,20221114,000000,17.53,17.6,17.51,17.51,718125,0
+FPEI.US,D,20221115,000000,17.59,17.62,17.51,17.55,442154,0
+FPEI.US,D,20221116,000000,17.59,17.62,17.48,17.605,468060,0
+FPEI.US,D,20221117,000000,17.63,17.63,17.56,17.61,396812,0
+FPEI.US,D,20221118,000000,17.61,17.61,17.55,17.59,529145,0
+FPEI.US,D,20221121,000000,17.65,17.69,17.58,17.69,414844,0
+FPEI.US,D,20221122,000000,17.59,17.62,17.52,17.62,620627,0
+FPEI.US,D,20221123,000000,17.66,17.66,17.5869,17.62,277388,0
+FPEI.US,D,20221125,000000,17.65,17.67,17.62,17.65,154841,0
+FPEI.US,D,20221128,000000,17.63,17.69,17.59,17.64,1048610,0
+FPEI.US,D,20221129,000000,17.6,17.62,17.55,17.58,568617,0
+FPEI.US,D,20221130,000000,17.55,17.65,17.52,17.65,868205,0
+FPEI.US,D,20221201,000000,17.62,17.665,17.6,17.65,363316,0
+FPEI.US,D,20221202,000000,17.66,17.7,17.64,17.7,453934,0
+FPEI.US,D,20221205,000000,17.71,17.73,17.6812,17.71,330838,0
+FPEI.US,D,20221206,000000,17.76,17.76,17.66,17.69,945986,0
+FPEI.US,D,20221207,000000,17.67,17.83,17.67,17.81,1829565,0
+FPEI.US,D,20221208,000000,17.85,17.89,17.83,17.85,1056321,0
+FPEI.US,D,20221209,000000,17.86,17.9,17.83,17.85,731641,0
+FPEI.US,D,20221212,000000,17.89,17.955,17.86,17.93,627513,0
+FPEI.US,D,20221213,000000,18.06,18.0911,17.96,18.03,1367421,0
+FPEI.US,D,20221214,000000,18.04,18.05,17.96,18.02,597906,0
+FPEI.US,D,20221215,000000,18.04,18.05,17.985,18.04,877197,0
+FPEI.US,D,20221216,000000,18.02,18.02,17.95,17.99,929995,0
+FPEI.US,D,20221219,000000,17.98,17.98,17.9,17.94,1324160,0
+FPEI.US,D,20221220,000000,17.89,17.92,17.875,17.91,1028581,0
+FPEI.US,D,20221221,000000,18.07,18.07,17.93,17.96,1951999,0
+FPEI.US,D,20221222,000000,17.92,17.96,17.9,17.925,589908,0
+FPEI.US,D,20221223,000000,17.89,17.96,17.82,17.86,1552789,0
+FPEI.US,D,20221227,000000,17.89,17.89,17.83,17.83,1425295,0
+FPEI.US,D,20221228,000000,17.86,17.86,17.81,17.83,885634,0
+FPEI.US,D,20221229,000000,17.87,17.91,17.83,17.91,1367289,0
+FPEI.US,D,20221230,000000,17.83,17.8599,17.805,17.81,2288927,0
+FPEI.US,D,20230103,000000,17.9,17.9,17.835,17.88,618326,0
+FPEI.US,D,20230104,000000,17.93,17.9469,17.9,17.92,497205,0
+FPEI.US,D,20230105,000000,17.88,17.95,17.855,17.91,434478,0
+FPEI.US,D,20230106,000000,17.95,18,17.925,17.99,628291,0
+FPEI.US,D,20230109,000000,18.03,18.07,18.01,18.03,509485,0
+FPEI.US,D,20230110,000000,18.08,18.1,17.99,18.07,950755,0
+FPEI.US,D,20230111,000000,18.09,18.1883,18.09,18.18,412636,0
+FPEI.US,D,20230112,000000,18.29,18.33,18.23,18.32,492335,0
+FPEI.US,D,20230113,000000,18.33,18.44,18.3124,18.44,1829359,0
+FPEI.US,D,20230117,000000,18.46,18.46,18.4,18.45,602777,0
+FPEI.US,D,20230118,000000,18.51,18.54,18.46,18.49,446254,0
+FPEI.US,D,20230119,000000,18.5,18.52,18.465,18.5,530028,0
+FPEI.US,D,20230120,000000,18.5,18.54,18.48,18.54,374862,0
+FPEI.US,D,20230123,000000,18.54,18.56,18.51,18.56,347007,0
+FPEI.US,D,20230124,000000,18.49,18.54,18.45,18.53,284680,0
+FPEI.US,D,20230125,000000,18.55,18.64,18.4916,18.64,568533,0
+FPEI.US,D,20230126,000000,18.6,18.6,18.53,18.58,1520591,0
+FPEI.US,D,20230127,000000,18.6,18.65,18.59,18.65,612983,0
+FPEI.US,D,20230130,000000,18.61,18.62,18.58,18.6,362627,0
+FPEI.US,D,20230131,000000,18.62,18.64,18.5701,18.64,692346,0
+FPEI.US,D,20230201,000000,18.63,18.895,18.629,18.81,898607,0
+FPEI.US,D,20230202,000000,18.9,18.9,18.8,18.84,650256,0
+FPEI.US,D,20230203,000000,18.84,18.84,18.775,18.8,565422,0
+FPEI.US,D,20230206,000000,18.77,18.77,18.68,18.69,494640,0
+FPEI.US,D,20230207,000000,18.71,18.735,18.66,18.73,404958,0
+FPEI.US,D,20230208,000000,18.67,18.6999,18.63,18.67,449145,0
+FPEI.US,D,20230209,000000,18.72,18.72,18.62,18.66,294975,0
+FPEI.US,D,20230210,000000,18.6,18.61,18.57,18.6,277143,0
+FPEI.US,D,20230213,000000,18.62,18.62,18.57,18.61,248681,0
+FPEI.US,D,20230214,000000,18.59,18.59,18.53,18.57,165209,0
+FPEI.US,D,20230215,000000,18.52,18.52,18.48,18.5,286439,0
+FPEI.US,D,20230216,000000,18.46,18.49,18.455,18.46,151481,0
+FPEI.US,D,20230217,000000,18.43,18.475,18.4,18.45,515761,0
+FPEI.US,D,20230221,000000,18.35,18.37,18.33,18.33,429497,0
+FPEI.US,D,20230222,000000,18.23,18.32,18.2211,18.295,459266,0
+FPEI.US,D,20230223,000000,18.36,18.36,18.27,18.33,257507,0
+FPEI.US,D,20230224,000000,18.26,18.31,18.22,18.22,257584,0
+FPEI.US,D,20230227,000000,18.32,18.32,18.2801,18.31,233667,0
+FPEI.US,D,20230228,000000,18.29,18.31,18.27,18.29,209078,0
+FPEI.US,D,20230301,000000,18.3,18.31,18.2599,18.31,522942,0
+FPEI.US,D,20230302,000000,18.28,18.3189,18.26,18.31,431150,0
+FPEI.US,D,20230303,000000,18.3,18.365,18.28,18.36,605281,0
+FPEI.US,D,20230306,000000,18.35,18.35,18.32,18.33,287295,0
+FPEI.US,D,20230307,000000,18.32,18.34,18.255,18.265,403176,0
+FPEI.US,D,20230308,000000,18.26,18.32,18.23,18.23,239587,0
+FPEI.US,D,20230309,000000,18.27,18.27,18.13,18.14,322366,0
+FPEI.US,D,20230310,000000,18.04,18.0519,17.69,17.71,470906,0
+FPEI.US,D,20230313,000000,17.69,17.69,16.98,16.98,679386,0
+FPEI.US,D,20230314,000000,17.15,17.43,17.15,17.4,421846,0
+FPEI.US,D,20230315,000000,17.03,17.14,16.77,16.85,378085,0
+FPEI.US,D,20230316,000000,16.93,17.06,16.8782,17.06,546417,0
+FPEI.US,D,20230317,000000,17.02,17.02,16.78,16.87,587145,0
+FPEI.US,D,20230320,000000,16.57,16.57,16.11,16.28,941596,0
+FPEI.US,D,20230321,000000,16.29,16.6,16.29,16.52,880981,0
+FPEI.US,D,20230322,000000,16.5,16.639,16.45,16.51,362991,0
+FPEI.US,D,20230323,000000,16.6,16.6,16.4397,16.52,312220,0
+FPEI.US,D,20230324,000000,16.23,16.349,16.1,16.1,416277,0
+FPEI.US,D,20230327,000000,16.27,16.31,16.1712,16.3,654839,0
+FPEI.US,D,20230328,000000,16.23,16.28,16.16,16.24,419532,0
+FPEI.US,D,20230329,000000,16.34,16.5,16.31,16.5,491537,0
+FPEI.US,D,20230330,000000,16.55,16.63,16.54,16.63,550456,0
+FPEI.US,D,20230331,000000,16.76,16.76,16.68,16.75,523611,0
+FPEI.US,D,20230403,000000,16.79,16.79,16.72,16.79,654359,0
+FPEI.US,D,20230404,000000,16.86,16.86,16.74,16.79,517359,0
+FPEI.US,D,20230405,000000,16.72,16.74,16.61,16.73,377624,0
+FPEI.US,D,20230406,000000,16.7,16.75,16.67,16.68,911587,0
+FPEI.US,D,20230410,000000,16.73,16.8,16.67,16.8,368474,0
+FPEI.US,D,20230411,000000,16.79,16.81,16.75,16.78,829589,0
+FPEI.US,D,20230412,000000,16.85,16.85,16.72,16.77,401749,0
+FPEI.US,D,20230413,000000,16.81,16.91,16.78,16.91,753261,0
+FPEI.US,D,20230414,000000,16.9,16.9,16.805,16.86,582400,0
+FPEI.US,D,20230417,000000,16.87,16.9,16.82,16.9,516631,0
+FPEI.US,D,20230418,000000,16.92,16.94,16.85,16.94,457607,0
+FPEI.US,D,20230419,000000,16.9,16.95,16.8589,16.93,331479,0
+FPEI.US,D,20230420,000000,16.92,16.95,16.895,16.92,539494,0
+FPEI.US,D,20230421,000000,16.83,16.8869,16.78,16.83,298311,0
+FPEI.US,D,20230424,000000,16.89,16.899,16.79,16.89,970189,0
+FPEI.US,D,20230425,000000,16.84,16.84,16.77,16.8,505205,0
+FPEI.US,D,20230426,000000,16.75,16.8099,16.75,16.77,341896,0
+FPEI.US,D,20230427,000000,16.81,16.86,16.73,16.82,407028,0
+FPEI.US,D,20230428,000000,16.84,16.88,16.8,16.88,191655,0
+FPEI.US,D,20230501,000000,16.8,16.8299,16.67,16.67,760188,0
+FPEI.US,D,20230502,000000,16.68,16.7315,16.66,16.66,470665,0
+FPEI.US,D,20230503,000000,16.66,16.7,16.56,16.59,896079,0
+FPEI.US,D,20230504,000000,16.51,16.51,16.39,16.43,1138819,0
+FPEI.US,D,20230505,000000,16.44,16.51,16.44,16.48,376021,0
+FPEI.US,D,20230508,000000,16.44,16.54,16.41,16.47,482112,0
+FPEI.US,D,20230509,000000,16.49,16.6,16.45,16.56,473003,0
+FPEI.US,D,20230510,000000,16.56,16.6072,16.52,16.58,952741,0
+FPEI.US,D,20230511,000000,16.6,16.6,16.5,16.52,357246,0
+FPEI.US,D,20230512,000000,16.57,16.57,16.5091,16.53,176939,0
+FPEI.US,D,20230515,000000,16.56,16.57,16.505,16.56,363270,0
+FPEI.US,D,20230516,000000,16.58,16.6,16.52,16.56,356304,0
+FPEI.US,D,20230517,000000,16.59,16.66,16.58,16.64,380002,0
+FPEI.US,D,20230518,000000,16.67,16.76,16.64,16.73,711533,0
+FPEI.US,D,20230519,000000,16.73,16.77,16.68,16.71,741534,0
+FPEI.US,D,20230522,000000,16.75,16.76,16.65,16.69,1761074,0
+FPEI.US,D,20230523,000000,16.68,16.68,16.61,16.64,220126,0
+FPEI.US,D,20230524,000000,16.64,16.69,16.53,16.6,459994,0
+FPEI.US,D,20230525,000000,16.64,16.64,16.59,16.64,282180,0
+FPEI.US,D,20230526,000000,16.68,16.74,16.665,16.74,357680,0
+FPEI.US,D,20230530,000000,16.75,16.79,16.72,16.76,358563,0
+FPEI.US,D,20230531,000000,16.79,16.79,16.71,16.73,410457,0
+FPEI.US,D,20230601,000000,16.8,16.81,16.76,16.8,292742,0
+FPEI.US,D,20230602,000000,16.81,16.88,16.81,16.85,408277,0
+FPEI.US,D,20230605,000000,16.86,16.9,16.77,16.88,554475,0
+FPEI.US,D,20230606,000000,16.91,16.9467,16.8886,16.9,291870,0
+FPEI.US,D,20230607,000000,16.96,16.965,16.9,16.92,288985,0
+FPEI.US,D,20230608,000000,16.92,17,16.92,16.98,1147993,0
+FPEI.US,D,20230609,000000,17,17,16.9428,16.98,291734,0
+FPEI.US,D,20230612,000000,17,17.01,16.92,16.99,330795,0
+FPEI.US,D,20230613,000000,17.02,17.02,16.931,16.96,480047,0
+FPEI.US,D,20230614,000000,16.96,16.97,16.805,16.84,812091,0
+FPEI.US,D,20230615,000000,16.86,16.945,16.86,16.92,580611,0
+FPEI.US,D,20230616,000000,16.9,16.94,16.84,16.87,425192,0
+FPEI.US,D,20230620,000000,16.88,16.89,16.83,16.86,307082,0
+FPEI.US,D,20230621,000000,16.83,16.85,16.8,16.8,274086,0
+FPEI.US,D,20230622,000000,16.82,16.82,16.76,16.78,246733,0
+FPEI.US,D,20230623,000000,16.81,16.81,16.75,16.76,275177,0
+FPEI.US,D,20230626,000000,16.76,16.81,16.74,16.77,391537,0
+FPEI.US,D,20230627,000000,16.69,16.75,16.69,16.74,373702,0
+FPEI.US,D,20230628,000000,16.76,16.79,16.7364,16.79,219777,0
+FPEI.US,D,20230629,000000,16.78,16.8,16.74,16.79,441547,0
+FPEI.US,D,20230630,000000,16.82,16.91,16.7798,16.85,283532,0
+FPEI.US,D,20230703,000000,16.87,16.87,16.82,16.87,105977,0
+FPEI.US,D,20230705,000000,16.82,16.95,16.81,16.95,616686,0
+FPEI.US,D,20230706,000000,16.87,16.87,16.78,16.82,273162,0
+FPEI.US,D,20230707,000000,16.78,16.88,16.775,16.82,496232,0
+FPEI.US,D,20230710,000000,16.81,16.89,16.81,16.88,314975,0
+FPEI.US,D,20230711,000000,16.85,16.96,16.85,16.92,891505,0
+FPEI.US,D,20230712,000000,16.92,17.02,16.92,16.98,657384,0
+FPEI.US,D,20230713,000000,17.01,17.0581,17,17.03,550378,0
+FPEI.US,D,20230714,000000,17.05,17.06,17.02,17.03,123786,0
+FPEI.US,D,20230717,000000,17.01,17.04,16.99,17.04,389609,0
+FPEI.US,D,20230718,000000,17.02,17.05,17.02,17.02,292697,0
+FPEI.US,D,20230719,000000,17.13,17.13,17.07,17.09,417799,0
+FPEI.US,D,20230720,000000,17.13,17.13,17.07,17.08,184199,0
+FPEI.US,D,20230721,000000,16.99,17.08,16.99,17.03,209168,0
+FPEI.US,D,20230724,000000,17.03,17.1,17.03,17.1,234655,0
+FPEI.US,D,20230725,000000,17.11,17.12,17.05,17.12,607430,0
+FPEI.US,D,20230726,000000,17.11,17.18,17.1099,17.18,237551,0
+FPEI.US,D,20230727,000000,17.16,17.2,17.1499,17.15,231934,0
+FPEI.US,D,20230728,000000,17.2,17.23,17.165,17.23,162950,0
+FPEI.US,D,20230731,000000,17.25,17.25,17.225,17.24,192916,0
+FPEI.US,D,20230801,000000,17.23,17.26,17.225,17.25,358880,0
+FPEI.US,D,20230802,000000,17.22,17.22,17.19,17.22,565634,0
+FPEI.US,D,20230803,000000,17.2,17.2,17.12,17.18,364940,0
+FPEI.US,D,20230804,000000,17.17,17.21,17.09,17.12,275500,0
+FPEI.US,D,20230807,000000,17.18,17.205,17.14,17.18,262161,0
+FPEI.US,D,20230808,000000,17.18,17.2,17.14,17.2,269729,0
+FPEI.US,D,20230809,000000,17.2,17.2,17.16,17.16,178548,0
+FPEI.US,D,20230810,000000,17.22,17.22,17.17,17.18,198162,0
+FPEI.US,D,20230811,000000,17.18,17.21,17.175,17.21,427792,0
+FPEI.US,D,20230814,000000,17.19,17.21,17.17,17.19,256876,0
+FPEI.US,D,20230815,000000,17.16,17.19,17.15,17.15,376337,0
+FPEI.US,D,20230816,000000,17.15,17.1697,17.1,17.12,532008,0
+FPEI.US,D,20230817,000000,17.17,17.17,17.09,17.09,1642385,0
+FPEI.US,D,20230818,000000,17.1,17.12,17.06,17.09,561995,0
+FPEI.US,D,20230821,000000,17.1,17.12,17.07,17.1,368434,0
+FPEI.US,D,20230822,000000,17,17.03,16.98,17,428679,0
+FPEI.US,D,20230823,000000,17,17.02,16.98,17.02,241459,0
+FPEI.US,D,20230824,000000,17.03,17.035,16.97,17,310781,0
+FPEI.US,D,20230825,000000,17.02,17.03,16.97,17.03,152567,0
+FPEI.US,D,20230828,000000,17.03,17.04,17.01,17.04,151894,0
+FPEI.US,D,20230829,000000,17.01,17.05,16.98,17.05,278123,0
+FPEI.US,D,20230830,000000,17.05,17.07,17.04,17.06,531815,0
+FPEI.US,D,20230831,000000,17.07,17.08,17.0514,17.06,423676,0
+FPEI.US,D,20230901,000000,17.09,17.11,17.07,17.11,204414,0
+FPEI.US,D,20230905,000000,17.08,17.08,17.03,17.06,174498,0
+FPEI.US,D,20230906,000000,17.06,17.06,17.01,17.06,393708,0
+FPEI.US,D,20230907,000000,17.03,17.06,17.025,17.05,167339,0
+FPEI.US,D,20230908,000000,17.08,17.08,17.06,17.07,194708,0
+FPEI.US,D,20230911,000000,17.07,17.09,17.06,17.06,130065,0
+FPEI.US,D,20230912,000000,17.07,17.09,17.06,17.06,154581,0
+FPEI.US,D,20230913,000000,17.1,17.11,17.06,17.105,140789,0
+FPEI.US,D,20230914,000000,17.14,17.16,17.13,17.13,287005,0
+FPEI.US,D,20230915,000000,17.15,17.19,17.14,17.16,338742,0
+FPEI.US,D,20230918,000000,17.14,17.1679,17.13,17.14,240931,0
+FPEI.US,D,20230919,000000,17.15,17.17,17.12,17.17,237601,0
+FPEI.US,D,20230920,000000,17.16,17.17,17.07,17.07,303486,0
+FPEI.US,D,20230921,000000,17.12,17.12,16.99,16.99,247327,0
+FPEI.US,D,20230922,000000,16.89,16.98,16.85,16.91,399943,0
+FPEI.US,D,20230925,000000,16.91,16.93,16.88,16.89,344221,0
+FPEI.US,D,20230926,000000,16.94,16.95,16.88,16.89,624939,0
+FPEI.US,D,20230927,000000,16.89,16.94,16.86,16.89,309210,0
+FPEI.US,D,20230928,000000,16.89,16.89,16.82,16.88,145617,0
+FPEI.US,D,20230929,000000,16.89,16.93,16.88,16.88,1344123,0
+FPEI.US,D,20231002,000000,16.87,16.87,16.8,16.85,272358,0
+FPEI.US,D,20231003,000000,16.82,16.8382,16.6829,16.72,651635,0
+FPEI.US,D,20231004,000000,16.75,16.77,16.71,16.75,222534,0
+FPEI.US,D,20231005,000000,16.69,16.7125,16.66,16.66,245161,0
+FPEI.US,D,20231006,000000,16.61,16.6583,16.55,16.58,333242,0
+FPEI.US,D,20231009,000000,16.65,16.68,16.6101,16.68,316327,0
+FPEI.US,D,20231010,000000,16.73,16.73,16.635,16.65,233837,0
+FPEI.US,D,20231011,000000,16.76,16.76,16.67,16.71,428687,0
+FPEI.US,D,20231012,000000,16.76,16.76,16.66,16.69,837637,0
+FPEI.US,D,20231013,000000,16.69,16.71,16.63,16.63,202925,0
+FPEI.US,D,20231016,000000,16.63,16.685,16.62,16.62,253194,0
+FPEI.US,D,20231017,000000,16.64,16.64,16.58,16.59,220306,0
+FPEI.US,D,20231018,000000,16.57,16.61,16.5501,16.57,854131,0
+FPEI.US,D,20231019,000000,16.55,16.56,16.47,16.53,289184,0
+FPEI.US,D,20231020,000000,16.53,16.5499,16.5,16.52,378424,0
+FPEI.US,D,20231023,000000,16.48,16.57,16.47,16.52,368478,0
+FPEI.US,D,20231024,000000,16.48,16.52,16.4788,16.51,234758,0
+FPEI.US,D,20231025,000000,16.51,16.51,16.45,16.47,113534,0
+FPEI.US,D,20231026,000000,16.45,16.5,16.44,16.46,218472,0
+FPEI.US,D,20231027,000000,16.47,16.49,16.45,16.48,184490,0
+FPEI.US,D,20231030,000000,16.5,16.54,16.46,16.47,345167,0
+FPEI.US,D,20231031,000000,16.53,16.57,16.4801,16.57,238599,0
+FPEI.US,D,20231101,000000,16.57,16.65,16.54,16.62,237029,0
+FPEI.US,D,20231102,000000,16.71,16.78,16.71,16.75,475657,0
+FPEI.US,D,20231103,000000,16.84,16.9,16.83,16.885,513037,0
+FPEI.US,D,20231106,000000,16.89,16.91,16.83,16.84,386372,0
+FPEI.US,D,20231107,000000,16.82,16.88,16.81,16.85,295313,0
+FPEI.US,D,20231108,000000,16.88,16.8898,16.84,16.88,170136,0
+FPEI.US,D,20231109,000000,16.93,16.93,16.81,16.82,294825,0
+FPEI.US,D,20231110,000000,16.91,16.94,16.8747,16.94,271452,0
+FPEI.US,D,20231113,000000,16.94,16.99,16.8977,16.96,284812,0
+FPEI.US,D,20231114,000000,17.09,17.15,17.06,17.08,347042,0
+FPEI.US,D,20231115,000000,17.08,17.106,17.03,17.04,533991,0
+FPEI.US,D,20231116,000000,17.07,17.13,17.05,17.08,715692,0
+FPEI.US,D,20231117,000000,17.1,17.14,17.09,17.1,349547,0
+FPEI.US,D,20231120,000000,17.08,17.13,17.08,17.08,396359,0
+FPEI.US,D,20231121,000000,17.05,17.05,17,17,397616,0
+FPEI.US,D,20231122,000000,17.07,17.09,17.06,17.07,287513,0
+FPEI.US,D,20231124,000000,17.1,17.1,17.07,17.09,109335,0
+FPEI.US,D,20231127,000000,17.06,17.1199,17.03,17.03,312487,0
+FPEI.US,D,20231128,000000,17.06,17.11,17.06,17.08,362440,0
+FPEI.US,D,20231129,000000,17.18,17.23,17.17,17.21,797335,0
+FPEI.US,D,20231130,000000,17.21,17.32,17.21,17.32,849147,0
+FPEI.US,D,20231201,000000,17.26,17.3295,17.2301,17.31,788792,0
+FPEI.US,D,20231204,000000,17.35,17.38,17.31,17.38,405446,0
+FPEI.US,D,20231205,000000,17.34,17.4,17.32,17.38,471366,0
+FPEI.US,D,20231206,000000,17.43,17.43,17.39,17.39,288034,0
+FPEI.US,D,20231207,000000,17.42,17.48,17.4,17.47,761823,0
+FPEI.US,D,20231208,000000,17.47,17.52,17.4378,17.52,282804,0
+FPEI.US,D,20231211,000000,17.5,17.51,17.45,17.51,758006,0
+FPEI.US,D,20231212,000000,17.52,17.57,17.499,17.57,443832,0
+FPEI.US,D,20231213,000000,17.57,17.63,17.54,17.63,317461,0
+FPEI.US,D,20231214,000000,17.77,17.82,17.74,17.8,522758,0
+FPEI.US,D,20231215,000000,17.79,17.86,17.79,17.84,344629,0
+FPEI.US,D,20231218,000000,17.87,17.9,17.83,17.9,461341,0
+FPEI.US,D,20231219,000000,17.88,17.88,17.855,17.88,496655,0
+FPEI.US,D,20231220,000000,17.89,17.92,17.85,17.86,323144,0
+FPEI.US,D,20231221,000000,17.93,17.94,17.83,17.89,651511,0
+FPEI.US,D,20231222,000000,17.83,17.86,17.83,17.86,289065,0
+FPEI.US,D,20231226,000000,17.86,17.86,17.83,17.84,384003,0
+FPEI.US,D,20231227,000000,17.84,17.86,17.82,17.86,583909,0
+FPEI.US,D,20231228,000000,17.85,17.88,17.84,17.88,639745,0
+FPEI.US,D,20231229,000000,17.87,17.89,17.81,17.83,1275222,0
+FPEI.US,D,20240102,000000,17.84,17.84,17.79,17.79,514568,0
+FPEI.US,D,20240103,000000,17.73,17.74,17.7,17.71,249181,0
+FPEI.US,D,20240104,000000,17.74,17.74,17.68,17.72,555545,0
+FPEI.US,D,20240105,000000,17.7,17.75,17.68,17.7,237824,0
+FPEI.US,D,20240108,000000,17.71,17.79,17.69,17.7,697046,0
+FPEI.US,D,20240109,000000,17.74,17.78,17.72,17.77,430493,0
+FPEI.US,D,20240110,000000,17.79,17.83,17.76,17.79,316495,0
+FPEI.US,D,20240111,000000,17.85,17.89,17.81,17.87,284644,0
+FPEI.US,D,20240112,000000,17.85,17.89,17.85,17.87,174691,0
+FPEI.US,D,20240116,000000,17.85,17.85,17.77,17.81,310381,0
+FPEI.US,D,20240117,000000,17.78,17.8,17.74,17.78,267741,0
+FPEI.US,D,20240118,000000,17.82,17.87,17.78,17.87,349681,0
+FPEI.US,D,20240119,000000,17.85,17.87,17.82,17.87,269554,0
+FPEI.US,D,20240122,000000,17.87,17.92,17.8677,17.89,215077,0
+FPEI.US,D,20240123,000000,17.87,17.87,17.8058,17.83,231568,0
+FPEI.US,D,20240124,000000,17.86,17.9,17.83,17.84,176868,0
+FPEI.US,D,20240125,000000,17.93,17.96,17.91,17.96,595923,0
+FPEI.US,D,20240126,000000,17.98,18,17.9605,17.99,241788,0
+FPEI.US,D,20240129,000000,17.99,18.02,17.9639,18,409683,0
+FPEI.US,D,20240130,000000,18.04,18.05,18.0093,18.05,350738,0
+FPEI.US,D,20240131,000000,18.08,18.08,18.015,18.04,360644,0
+FPEI.US,D,20240201,000000,18.02,18.04,18.01,18.03,341479,0
+FPEI.US,D,20240202,000000,18.05,18.11,17.99,18.11,260595,0
+FPEI.US,D,20240205,000000,18.01,18.01,17.94,18,263074,0
+FPEI.US,D,20240206,000000,17.99,17.99,17.94,17.98,274432,0
+FPEI.US,D,20240207,000000,17.99,18,17.955,17.97,636600,0
+FPEI.US,D,20240208,000000,17.98,18.01,17.94,18.01,261540,0
+FPEI.US,D,20240209,000000,17.97,17.99,17.95,17.97,201821,0
+FPEI.US,D,20240212,000000,18.01,18.02,17.98,18.01,266179,0
+FPEI.US,D,20240213,000000,17.98,17.98,17.89,17.93,533303,0
+FPEI.US,D,20240214,000000,17.94,17.9899,17.94,17.97,173543,0
+FPEI.US,D,20240215,000000,18.02,18.04,17.9921,18.03,287541,0
+FPEI.US,D,20240216,000000,18.03,18.04,18.01,18.04,113941,0
+FPEI.US,D,20240220,000000,18.06,18.06,18.03,18.06,254123,0
+FPEI.US,D,20240221,000000,18,18.02,17.98,17.98,213253,0
+FPEI.US,D,20240222,000000,18.05,18.06,18.01,18.02,234014,0
+FPEI.US,D,20240223,000000,18,18.06,18,18.05,297177,0
+FPEI.US,D,20240226,000000,18.07,18.07,18.03,18.04,156114,0
+FPEI.US,D,20240227,000000,18.05,18.0799,18.02,18.07,140900,0
+FPEI.US,D,20240228,000000,18.09,18.09,18.04,18.08,203166,0
+FPEI.US,D,20240229,000000,18.07,18.08,18.0499,18.08,176318,0
+FPEI.US,D,20240301,000000,18.08,18.08,18.05,18.06,423663,0
+FPEI.US,D,20240304,000000,18.04,18.09,18.04,18.04,257840,0
+FPEI.US,D,20240305,000000,18.09,18.11,18.07,18.09,284418,0
+FPEI.US,D,20240306,000000,18.12,18.12,18.06,18.06,386785,0
+FPEI.US,D,20240307,000000,18.12,18.17,18.09,18.17,566264,0
+FPEI.US,D,20240308,000000,18.13,18.18,18.13,18.15,748282,0
+FPEI.US,D,20240311,000000,18.15,18.2,18.15,18.16,464145,0
+FPEI.US,D,20240312,000000,18.14,18.16,18.125,18.15,248227,0
+FPEI.US,D,20240313,000000,18.17,18.1899,18.158,18.17,157610,0
+FPEI.US,D,20240314,000000,18.17,18.19,18.15,18.18,239880,0
+FPEI.US,D,20240315,000000,18.16,18.19,18.16,18.19,232942,0
+FPEI.US,D,20240318,000000,18.2,18.23,18.18,18.22,558035,0
+FPEI.US,D,20240319,000000,18.23,18.25,18.215,18.24,178235,0
+FPEI.US,D,20240320,000000,18.24,18.28,18.23,18.26,134618,0
+FPEI.US,D,20240321,000000,18.21,18.24,18.1801,18.24,276618,0
+FPEI.US,D,20240322,000000,18.24,18.25,18.2081,18.25,228003,0
+FPEI.US,D,20240325,000000,18.22,18.26,18.22,18.25,148187,0
+FPEI.US,D,20240326,000000,18.27,18.27,18.22,18.26,172735,0
+FPEI.US,D,20240327,000000,18.28,18.28,18.18,18.2,1614051,0
+FPEI.US,D,20240328,000000,18.22,18.22,18.19,18.22,305851,0
+FPEI.US,D,20240401,000000,18.17,18.2199,18.15,18.2,409430,0
+FPEI.US,D,20240402,000000,18.18,18.2,18.145,18.2,247150,0
+FPEI.US,D,20240403,000000,18.17,18.17,18.14,18.17,370566,0
+FPEI.US,D,20240404,000000,18.15,18.1701,18.15,18.16,237060,0
+FPEI.US,D,20240405,000000,18.17,18.18,18.1401,18.18,117834,0
+FPEI.US,D,20240408,000000,18.2,18.2,18.13,18.13,315849,0
+FPEI.US,D,20240409,000000,18.15,18.2,18.15,18.2,274597,0
+FPEI.US,D,20240410,000000,18.15,18.16,18.09,18.12,266792,0
+FPEI.US,D,20240411,000000,18.07,18.09,18.06,18.09,226746,0
+FPEI.US,D,20240412,000000,18.09,18.135,18.08,18.09,601754,0
+FPEI.US,D,20240415,000000,18.12,18.12,17.93,18,424993,0
+FPEI.US,D,20240416,000000,17.99,17.99,17.91,17.91,289775,0
+FPEI.US,D,20240417,000000,17.95,18.01,17.95,17.97,267616,0
+FPEI.US,D,20240418,000000,18,18,17.9509,17.97,237379,0
+FPEI.US,D,20240419,000000,18.01,18.01,17.97,18,95456,0
+FPEI.US,D,20240422,000000,18,18,17.98,17.99,186714,0
+FPEI.US,D,20240423,000000,17.94,18.01,17.93,17.97,271786,0
+FPEI.US,D,20240424,000000,17.94,18.02,17.94,17.96,403932,0
+FPEI.US,D,20240425,000000,17.93,17.9654,17.9002,17.93,189207,0
+FPEI.US,D,20240426,000000,17.97,17.98,17.94,17.95,547690,0
+FPEI.US,D,20240429,000000,17.94,18.05,17.94,18.01,386115,0
+FPEI.US,D,20240430,000000,17.99,18.02,17.94,17.94,282491,0
+FPEI.US,D,20240501,000000,17.98,18.045,17.98,18.02,99534,0
+FPEI.US,D,20240502,000000,18.01,18.08,18.01,18.07,833995,0
+FPEI.US,D,20240503,000000,18.12,18.16,18.109,18.14,141467,0
+FPEI.US,D,20240506,000000,18.14,18.21,18.14,18.21,202771,0
+FPEI.US,D,20240507,000000,18.23,18.255,18.2,18.22,179756,0
+FPEI.US,D,20240508,000000,18.19,18.22,18.18,18.18,184144,0
+FPEI.US,D,20240509,000000,18.21,18.23,18.18,18.23,152166,0
+FPEI.US,D,20240510,000000,18.25,18.25,18.19,18.21,206498,0
+FPEI.US,D,20240513,000000,18.21,18.26,18.2,18.24,179481,0
+FPEI.US,D,20240514,000000,18.22,18.27,18.22,18.22,317965,0
+FPEI.US,D,20240515,000000,18.3,18.33,18.27,18.31,335706,0
+FPEI.US,D,20240516,000000,18.35,18.35,18.31,18.31,139649,0
+FPEI.US,D,20240517,000000,18.35,18.36,18.31,18.35,90806,0
+FPEI.US,D,20240520,000000,18.37,18.37,18.3,18.32,305016,0
+FPEI.US,D,20240521,000000,18.27,18.27,18.22,18.25,208401,0
+FPEI.US,D,20240522,000000,18.21,18.24,18.2,18.2,148535,0
+FPEI.US,D,20240523,000000,18.27,18.27,18.19,18.19,216899,0
+FPEI.US,D,20240524,000000,18.23,18.3,18.21,18.27,648710,0
+FPEI.US,D,20240528,000000,18.26,18.285,18.24,18.28,204519,0
+FPEI.US,D,20240529,000000,18.26,18.31,18.22,18.24,275437,0
+FPEI.US,D,20240530,000000,18.26,18.3,18.24,18.27,368000,0
+FPEI.US,D,20240531,000000,18.31,18.32,18.28,18.31,437291,0
+FPEI.US,D,20240603,000000,18.34,18.35,18.31,18.35,294661,0
+FPEI.US,D,20240604,000000,18.35,18.35,18.33,18.33,183513,0
+FPEI.US,D,20240605,000000,18.36,18.37,18.33,18.37,122919,0
+FPEI.US,D,20240606,000000,18.4,18.4,18.3501,18.38,195167,0
+FPEI.US,D,20240607,000000,18.36,18.36,18.31,18.33,136906,0
+FPEI.US,D,20240610,000000,18.31,18.32,18.3,18.32,149640,0
+FPEI.US,D,20240611,000000,18.33,18.33,18.27,18.32,288075,0
+FPEI.US,D,20240612,000000,18.38,18.395,18.34,18.38,381076,0
+FPEI.US,D,20240613,000000,18.37,18.39,18.36,18.39,122016,0
+FPEI.US,D,20240614,000000,18.37,18.37,18.33,18.35,188678,0
+FPEI.US,D,20240617,000000,18.36,18.36,18.33,18.36,141150,0
+FPEI.US,D,20240618,000000,18.36,18.43,18.36,18.4,167683,0
+FPEI.US,D,20240620,000000,18.41,18.41,18.37,18.4,233027,0
+FPEI.US,D,20240621,000000,18.42,18.43,18.41,18.41,254170,0
+FPEI.US,D,20240624,000000,18.41,18.4499,18.4,18.42,156342,0
+FPEI.US,D,20240625,000000,18.42,18.46,18.42,18.43,251898,0
+FPEI.US,D,20240626,000000,18.43,18.4599,18.41,18.42,287731,0
+FPEI.US,D,20240627,000000,18.36,18.37,18.35,18.36,154912,0
+FPEI.US,D,20240628,000000,18.38,18.39,18.35,18.37,182985,0
+FPEI.US,D,20240701,000000,18.38,18.39,18.35,18.36,384661,0
+FPEI.US,D,20240702,000000,18.4,18.4,18.3507,18.37,341361,0
+FPEI.US,D,20240703,000000,18.38,18.44,18.38,18.42,142063,0
+FPEI.US,D,20240705,000000,18.42,18.4599,18.42,18.44,97045,0
+FPEI.US,D,20240708,000000,18.47,18.47,18.38,18.41,573400,0
+FPEI.US,D,20240709,000000,18.46,18.47,18.4,18.47,755385,0
+FPEI.US,D,20240710,000000,18.49,18.49,18.4437,18.465,234896,0
+FPEI.US,D,20240711,000000,18.5,18.53,18.48,18.52,400077,0
+FPEI.US,D,20240712,000000,18.55,18.57,18.5101,18.55,186987,0
+FPEI.US,D,20240715,000000,18.57,18.5797,18.56,18.57,115916,0
+FPEI.US,D,20240716,000000,18.58,18.58,18.5404,18.57,192224,0
+FPEI.US,D,20240717,000000,18.54,18.58,18.54,18.57,220728,0
+FPEI.US,D,20240718,000000,18.59,18.59,18.57,18.575,270815,0
+FPEI.US,D,20240719,000000,18.69,18.69,18.56,18.58,110004,0
+FPEI.US,D,20240722,000000,18.6,18.6,18.565,18.59,356504,0
+FPEI.US,D,20240723,000000,18.52,18.52,18.47,18.47,273341,0
+FPEI.US,D,20240724,000000,18.48,18.52,18.42,18.42,199235,0
+FPEI.US,D,20240725,000000,18.47,18.49,18.45,18.46,506545,0
+FPEI.US,D,20240726,000000,18.51,18.51,18.47,18.49,310823,0
+FPEI.US,D,20240729,000000,18.5,18.53,18.48,18.52,481606,0
+FPEI.US,D,20240730,000000,18.5,18.52,18.48,18.49,175589,0
+FPEI.US,D,20240731,000000,18.53,18.5398,18.49,18.53,169398,0
+FPEI.US,D,20240801,000000,18.57,18.57,18.53,18.55,275836,0
+FPEI.US,D,20240802,000000,18.56,18.56,18.48,18.5,224761,0
+FPEI.US,D,20240805,000000,18.38,18.39,18.215,18.37,555666,0
+FPEI.US,D,20240806,000000,18.38,18.47,18.36,18.47,224135,0
+FPEI.US,D,20240807,000000,18.49,18.51,18.4401,18.45,602851,0
+FPEI.US,D,20240808,000000,18.49,18.52,18.4501,18.48,249303,0
+FPEI.US,D,20240809,000000,18.53,18.53,18.49,18.49,236993,0
+FPEI.US,D,20240812,000000,18.54,18.54,18.49,18.5,190356,0
+FPEI.US,D,20240813,000000,18.54,18.56,18.5,18.56,232624,0
+FPEI.US,D,20240814,000000,18.53,18.595,18.51,18.59,165378,0
+FPEI.US,D,20240815,000000,18.6,18.63,18.58,18.63,230425,0
+FPEI.US,D,20240816,000000,18.6,18.66,18.6,18.65,249204,0
+FPEI.US,D,20240819,000000,18.63,18.7,18.63,18.69,676721,0
+FPEI.US,D,20240820,000000,18.7,18.7,18.675,18.7,284023,0
+FPEI.US,D,20240821,000000,18.62,18.655,18.61,18.64,229798,0
+FPEI.US,D,20240822,000000,18.65,18.65,18.62,18.64,180031,0
+FPEI.US,D,20240823,000000,18.67,18.71,18.6537,18.71,195263,0
+FPEI.US,D,20240826,000000,18.71,18.71,18.69,18.71,158605,0
+FPEI.US,D,20240827,000000,18.69,18.72,18.69,18.71,318131,0
+FPEI.US,D,20240828,000000,18.73,18.735,18.71,18.72,127215,0
+FPEI.US,D,20240829,000000,18.72,18.75,18.7132,18.75,241964,0
+FPEI.US,D,20240830,000000,18.76,18.78,18.74,18.77,1000185,0
+FPEI.US,D,20240903,000000,18.75,18.76,18.72,18.76,317631,0
+FPEI.US,D,20240904,000000,18.75,18.79,18.73,18.79,1966042,0
+FPEI.US,D,20240905,000000,18.78,18.83,18.76,18.81,382219,0
+FPEI.US,D,20240906,000000,18.79,18.82,18.77,18.8,2374825,0
+FPEI.US,D,20240909,000000,18.81,18.85,18.8,18.82,393220,0
+FPEI.US,D,20240910,000000,18.84,18.87,18.83,18.85,262434,0
+FPEI.US,D,20240911,000000,18.83,18.83,18.81,18.82,217420,0
+FPEI.US,D,20240912,000000,18.84,18.85,18.81,18.85,955322,0
+FPEI.US,D,20240913,000000,18.86,18.89,18.86,18.89,249035,0
+FPEI.US,D,20240916,000000,18.94,18.95,18.91,18.95,423151,0
+FPEI.US,D,20240917,000000,18.94,18.99,18.94,18.99,418062,0
+FPEI.US,D,20240918,000000,19,19.05,18.96,18.995,470639,0
+FPEI.US,D,20240919,000000,19.07,19.08,19.04,19.08,434923,0
+FPEI.US,D,20240920,000000,19.09,19.11,19.05,19.09,269766,0
+FPEI.US,D,20240923,000000,19.09,19.09,19.06,19.07,220340,0
+FPEI.US,D,20240924,000000,19.1,19.1,19.07,19.08,275998,0
+FPEI.US,D,20240925,000000,19.07,19.09,19.07,19.08,180327,0
+FPEI.US,D,20240926,000000,19.04,19.04,19,19.01,305443,0
+FPEI.US,D,20240927,000000,19.05,19.05,19.02,19.03,238795,0
+FPEI.US,D,20240930,000000,19.02,19.07,18.98,19.07,324241,0
+FPEI.US,D,20241001,000000,19.06,19.06,19.02,19.04,263511,0
+FPEI.US,D,20241002,000000,19.04,19.04,18.98,19.04,209886,0
+FPEI.US,D,20241003,000000,19.04,19.04,19.0001,19.04,196373,0
+FPEI.US,D,20241004,000000,19.04,19.04,18.99,19.01,282459,0
+FPEI.US,D,20241007,000000,19.02,19.02,18.86,18.89,887712,0
+FPEI.US,D,20241008,000000,18.96,18.96,18.92,18.95,191123,0
+FPEI.US,D,20241009,000000,18.94,18.95,18.91,18.95,149930,0
+FPEI.US,D,20241010,000000,18.94,18.95,18.92,18.95,236507,0
+FPEI.US,D,20241011,000000,18.96,18.98,18.9521,18.98,108475,0
+FPEI.US,D,20241014,000000,18.98,18.98,18.9518,18.98,97241,0
+FPEI.US,D,20241015,000000,19,19.01,18.97,19,211218,0
+FPEI.US,D,20241016,000000,19,19.04,18.99,19.04,311000,0
+FPEI.US,D,20241017,000000,19.04,19.06,19.03,19.05,201429,0
+FPEI.US,D,20241018,000000,19.05,19.06,19.03,19.04,197761,0
+FPEI.US,D,20241021,000000,19.03,19.0493,19,19.01,208276,0
+FPEI.US,D,20241022,000000,18.91,18.9127,18.86,18.89,273116,0
+FPEI.US,D,20241023,000000,18.86,18.87,18.81,18.84,222574,0
+FPEI.US,D,20241024,000000,18.85,18.8587,18.83,18.85,182502,0
+FPEI.US,D,20241025,000000,18.89,18.89,18.81,18.83,221921,0
+FPEI.US,D,20241028,000000,18.85,18.85,18.8,18.82,248989,0
+FPEI.US,D,20241029,000000,18.78,18.79,18.76,18.79,193811,0
+FPEI.US,D,20241030,000000,18.8,18.8,18.76,18.77,221812,0
+FPEI.US,D,20241031,000000,18.75,18.76,18.72,18.75,464535,0
+FPEI.US,D,20241101,000000,18.78,18.79,18.75,18.75,184041,0
+FPEI.US,D,20241104,000000,18.79,18.8,18.74,18.76,440612,0
+FPEI.US,D,20241105,000000,18.76,18.81,18.76,18.79,220309,0
+FPEI.US,D,20241106,000000,18.77,18.832,18.77,18.8,599189,0
+FPEI.US,D,20241107,000000,18.84,18.84,18.7803,18.82,530121,0
+FPEI.US,D,20241108,000000,18.85,18.91,18.84,18.91,276430,0
+FPEI.US,D,20241111,000000,18.86,18.88,18.85,18.87,202258,0
+FPEI.US,D,20241112,000000,18.8401,18.86,18.82,18.84,407604,0
+FPEI.US,D,20241113,000000,18.84,18.8798,18.8399,18.86,184949,0
+FPEI.US,D,20241114,000000,18.8791,18.88,18.84,18.84,208812,0
+FPEI.US,D,20241115,000000,18.84,18.86,18.83,18.86,178058,0
+FPEI.US,D,20241118,000000,18.82,18.86,18.8109,18.83,522703,0
+FPEI.US,D,20241119,000000,18.83,18.85,18.82,18.83,344592,0
+FPEI.US,D,20241120,000000,18.83,18.84,18.8,18.82,229082,0
+FPEI.US,D,20241121,000000,18.72,18.76,18.705,18.73,242806,0
+FPEI.US,D,20241122,000000,18.7097,18.74,18.7,18.72,274420,0
+FPEI.US,D,20241125,000000,18.7703,18.8,18.75,18.78,282031,0
+FPEI.US,D,20241126,000000,18.785,18.79,18.77,18.78,221193,0
+FPEI.US,D,20241127,000000,18.78,18.8,18.78,18.8,264009,0
+FPEI.US,D,20241129,000000,18.805,18.84,18.805,18.83,159470,0
+FPEI.US,D,20241202,000000,18.79,18.82,18.69,18.82,230979,0
+FPEI.US,D,20241203,000000,18.86,18.86,18.83,18.84,291573,0
+FPEI.US,D,20241204,000000,18.8599,18.87,18.8401,18.87,252141,0
+FPEI.US,D,20241205,000000,18.865,18.89,18.865,18.87,260243,0
+FPEI.US,D,20241206,000000,18.9,18.91,18.89,18.9,708947,0
+FPEI.US,D,20241209,000000,18.905,18.93,18.9,18.91,304964,0
+FPEI.US,D,20241210,000000,18.9,18.92,18.9,18.9,257013,0
+FPEI.US,D,20241211,000000,18.92,18.94,18.91,18.92,178689,0
+FPEI.US,D,20241212,000000,18.91,18.92,18.89,18.91,210829,0
+FPEI.US,D,20241213,000000,18.82,18.83,18.8,18.82,241125,0
+FPEI.US,D,20241216,000000,18.82,18.82,18.79,18.8,824051,0
+FPEI.US,D,20241217,000000,18.785,18.8,18.78,18.78,367456,0
+FPEI.US,D,20241218,000000,18.795,18.8,18.68,18.68,671604,0
+FPEI.US,D,20241219,000000,18.68,18.7,18.595,18.62,1090560,0
+FPEI.US,D,20241220,000000,18.62,18.68,18.62,18.65,733822,0
+FPEI.US,D,20241223,000000,18.6897,18.69,18.66,18.67,302183,0
+FPEI.US,D,20241224,000000,18.7,18.73,18.685,18.73,170115,0
+FPEI.US,D,20241226,000000,18.695,18.72,18.69,18.72,318819,0
+FPEI.US,D,20241227,000000,18.7,18.71,18.68,18.7,381409,0
+FPEI.US,D,20241230,000000,18.6999,18.72,18.65,18.71,958602,0
+FPEI.US,D,20241231,000000,18.71725,18.73,18.68,18.7,831856,0
+FPEI.US,D,20250102,000000,18.69,18.74,18.69,18.73,593524,0
+FPEI.US,D,20250103,000000,18.7399,18.75,18.72,18.75,236866,0
+FPEI.US,D,20250106,000000,18.75,18.8,18.72,18.73,337480,0
+FPEI.US,D,20250107,000000,18.7232,18.76,18.63,18.64,748627,0
+FPEI.US,D,20250108,000000,18.64,18.66,18.6212,18.65,333884,0
+FPEI.US,D,20250110,000000,18.63,18.69,18.57,18.58,675973,0
+FPEI.US,D,20250113,000000,18.555,18.58,18.521,18.54,315081,0
+FPEI.US,D,20250114,000000,18.5368,18.58,18.5301,18.57,282918,0
+FPEI.US,D,20250115,000000,18.61,18.68,18.6029,18.68,1692717,0
+FPEI.US,D,20250116,000000,18.69,18.7099,18.685,18.7,336553,0
+FPEI.US,D,20250117,000000,18.68,18.74,18.65,18.73,320076,0
+FPEI.US,D,20250121,000000,18.77,18.78,18.75,18.775,487092,0
+FPEI.US,D,20250122,000000,18.6921,18.7,18.62,18.64,639395,0
+FPEI.US,D,20250123,000000,18.65,18.66,18.62,18.66,1065930,0
+FPEI.US,D,20250124,000000,18.67,18.68,18.65,18.66,430127,0
+FPEI.US,D,20250127,000000,18.6999,18.6999,18.66,18.68,427116,0
+FPEI.US,D,20250128,000000,18.66,18.7,18.66,18.68,665436,0
+FPEI.US,D,20250129,000000,18.68,18.71,18.66,18.69,451967,0
+FPEI.US,D,20250130,000000,18.695,18.7399,18.6911,18.72,326161,0
+FPEI.US,D,20250131,000000,18.72,18.75,18.7002,18.71,362416,0
+FPEI.US,D,20250203,000000,18.68,18.71,18.67,18.69,336122,0
+FPEI.US,D,20250204,000000,18.69,18.73,18.68,18.73,511999,0
+FPEI.US,D,20250205,000000,18.745,18.79,18.74,18.76,477019,0
+FPEI.US,D,20250206,000000,18.775,18.8,18.76,18.8,480798,0
+FPEI.US,D,20250207,000000,18.7899,18.8,18.77,18.795,246963,0
+FPEI.US,D,20250210,000000,18.7899,18.82,18.7899,18.8,310817,0
+FPEI.US,D,20250211,000000,18.77,18.79,18.76,18.79,257363,0
+FPEI.US,D,20250212,000000,18.75,18.83,18.74,18.78,322464,0
+FPEI.US,D,20250213,000000,18.7994,18.83,18.79,18.83,308004,0
+FPEI.US,D,20250214,000000,18.845,18.86,18.84,18.86,206753,0
+FPEI.US,D,20250218,000000,18.855,18.89,18.855,18.87,361091,0
+FPEI.US,D,20250219,000000,18.845,18.86,18.8311,18.84,225362,0
+FPEI.US,D,20250220,000000,18.86,18.86,18.845,18.85,273178,0
+FPEI.US,D,20250221,000000,18.78,18.79,18.77,18.79,219041,0
+FPEI.US,D,20250224,000000,18.775,18.79,18.76,18.76,348297,0
+FPEI.US,D,20250225,000000,18.785,18.8,18.77,18.8,307761,0
+FPEI.US,D,20250226,000000,18.805,18.83,18.8,18.82,194775,0
+FPEI.US,D,20250227,000000,18.8179,18.83,18.8001,18.81,293215,0
+FPEI.US,D,20250228,000000,18.82,18.88,18.81,18.88,339156,0
+FPEI.US,D,20250303,000000,18.82,18.8399,18.7901,18.82,236398,0
+FPEI.US,D,20250304,000000,18.8,18.83,18.7601,18.819,1129565,0
+FPEI.US,D,20250305,000000,18.8,18.84,18.8,18.83,653419,0
+FPEI.US,D,20250306,000000,18.8,18.83,18.77,18.78,434095,0
+FPEI.US,D,20250307,000000,18.805,18.81,18.7867,18.81,240485,0
+FPEI.US,D,20250310,000000,18.7805,18.8,18.74,18.77,524267,0
+FPEI.US,D,20250311,000000,18.75,18.77,18.725,18.77,565662,0
+FPEI.US,D,20250312,000000,18.76,18.77,18.74,18.76,259317,0
+FPEI.US,D,20250313,000000,18.73,18.73,18.61,18.67,439293,0
+FPEI.US,D,20250314,000000,18.7,18.7234,18.69,18.715,226959,0
+FPEI.US,D,20250317,000000,18.72,18.75,18.72,18.745,333856,0
+FPEI.US,D,20250318,000000,18.722,18.7499,18.722,18.73,240272,0
+FPEI.US,D,20250319,000000,18.7389,18.775,18.7202,18.76,192718,0
+FPEI.US,D,20250320,000000,18.76,18.78,18.76,18.77,244262,0
+FPEI.US,D,20250321,000000,18.775,18.8,18.75,18.76,368187,0
+FPEI.US,D,20250324,000000,18.77,18.8,18.77,18.79,257465,0
+FPEI.US,D,20250325,000000,18.81,18.81,18.79,18.8,168486,0
+FPEI.US,D,20250326,000000,18.7801,18.79,18.75,18.76,267056,0
+FPEI.US,D,20250327,000000,18.68,18.68,18.66,18.68,210033,0
+FPEI.US,D,20250328,000000,18.69,18.69,18.6512,18.66,259540,0
+FPEI.US,D,20250331,000000,18.67,18.71,18.6441,18.7,677922,0
+FPEI.US,D,20250401,000000,18.705,18.72,18.69,18.71,346426,0
+FPEI.US,D,20250402,000000,18.7,18.72,18.6912,18.72,290258,0
+FPEI.US,D,20250403,000000,18.615,18.6399,18.52,18.53,4450257,0
+FPEI.US,D,20250404,000000,18.41,18.42,18.18,18.22,673496,0
+FPEI.US,D,20250407,000000,18.1471,18.18,17.81,17.99,1468764,0
+FPEI.US,D,20250408,000000,18.1,18.16,17.97,18.11,1037718,0
+FPEI.US,D,20250409,000000,17.8851,18.3,17.805,18.23,782744,0
+FPEI.US,D,20250410,000000,18.14,18.2,17.96,18.06,564305,0
+FPEI.US,D,20250411,000000,18.03,18.0799,17.93,18.06,295579,0
+FPEI.US,D,20250414,000000,18.0795,18.16,18.0795,18.12,478158,0
+FPEI.US,D,20250415,000000,18.18,18.21,18.16,18.18,503087,0
+FPEI.US,D,20250416,000000,18.19,18.25,18.17,18.17,303198,0
+FPEI.US,D,20250417,000000,18.23,18.26,18.215,18.25,183828,0
+FPEI.US,D,20250421,000000,18.24,18.24,18.18,18.2,355551,0
+FPEI.US,D,20250422,000000,18.175,18.23,18.17,18.21,250103,0
+FPEI.US,D,20250423,000000,18.3425,18.3889,18.32,18.35,447486,0
+FPEI.US,D,20250424,000000,18.375,18.4,18.37,18.39,189256,0
+FPEI.US,D,20250425,000000,18.42,18.45,18.4,18.44,236029,0
+FPEI.US,D,20250428,000000,18.3892,18.43,18.36,18.39,166573,0
+FPEI.US,D,20250429,000000,18.37,18.4,18.37,18.4,238667,0
+FPEI.US,D,20250430,000000,18.3599,18.405,18.34,18.4,294445,0
+FPEI.US,D,20250501,000000,18.41,18.44,18.4001,18.41,508046,0
+FPEI.US,D,20250502,000000,18.415,18.45,18.415,18.45,163496,0
+FPEI.US,D,20250505,000000,18.441,18.465,18.4301,18.46,162389,0
+FPEI.US,D,20250506,000000,18.43,18.54,18.43,18.47,192605,0
+FPEI.US,D,20250507,000000,18.47,18.51,18.47,18.51,125077,0
+FPEI.US,D,20250508,000000,18.525,18.58,18.51,18.58,754368,0
+FPEI.US,D,20250509,000000,18.57,18.6,18.5601,18.6,457169,0
+FPEI.US,D,20250512,000000,18.64,18.67,18.63,18.66,1247055,0
+FPEI.US,D,20250513,000000,18.667,18.7,18.662,18.7,454672,0
+FPEI.US,D,20250514,000000,18.685,18.69,18.65,18.68,966103,0
+FPEI.US,D,20250515,000000,18.67,18.7,18.665,18.7,339718,0
+FPEI.US,D,20250516,000000,18.706,18.74,18.7,18.74,354339,0
+FPEI.US,D,20250519,000000,18.6947,18.75,18.69,18.75,1194563,0
+FPEI.US,D,20250520,000000,18.715,18.74,18.69,18.72,353897,0
+FPEI.US,D,20250521,000000,18.61,18.63,18.5,18.51,477671,0
+FPEI.US,D,20250522,000000,18.5,18.56,18.49,18.53,606711,0
+FPEI.US,D,20250523,000000,18.535,18.54,18.51,18.52,183855,0
+FPEI.US,D,20250527,000000,18.63,18.66,18.605,18.65,518346,0
+FPEI.US,D,20250528,000000,18.66,18.67,18.625,18.63,631818,0
+FPEI.US,D,20250529,000000,18.66,18.68,18.64,18.67,646268,0
+FPEI.US,D,20250530,000000,18.67,18.7,18.66,18.7,334695,0
+FPEI.US,D,20250602,000000,18.675,18.7,18.67,18.7,327953,0
+FPEI.US,D,20250603,000000,18.69,18.75,18.6811,18.75,168013,0
+FPEI.US,D,20250604,000000,18.75,18.8,18.74,18.79,216976,0
+FPEI.US,D,20250605,000000,18.81,18.89,18.79,18.81,281386,0
+FPEI.US,D,20250606,000000,18.8,18.82,18.8,18.82,182504,0
+FPEI.US,D,20250609,000000,18.81,18.84,18.81,18.83,195745,0
+FPEI.US,D,20250610,000000,18.8305,18.86,18.83,18.86,210664,0
+FPEI.US,D,20250611,000000,18.85,18.88,18.85,18.85,195773,0
+FPEI.US,D,20250612,000000,18.88,18.9,18.871,18.9,222273,0
+FPEI.US,D,20250613,000000,18.88,18.89,18.86,18.88,130775,0
+FPEI.US,D,20250616,000000,18.885,18.9,18.88,18.9,351766,0
+FPEI.US,D,20250617,000000,18.895,18.91,18.89,18.9,372398,0
+FPEI.US,D,20250618,000000,18.905,18.93,18.9,18.92,255670,0
+FPEI.US,D,20250620,000000,18.9299,18.93,18.91,18.93,290443,0
+FPEI.US,D,20250623,000000,18.92,18.95,18.92,18.95,250052,0
+FPEI.US,D,20250624,000000,18.955,18.9799,18.95,18.965,388846,0
+FPEI.US,D,20250625,000000,18.95,18.97,18.945,18.96,591746,0
+FPEI.US,D,20250626,000000,18.885,18.93,18.88,18.92,257339,0
+FPEI.US,D,20250627,000000,18.9149,18.95,18.9108,18.94,249118,0
+FPEI.US,D,20250630,000000,18.9454,18.99,18.94,18.99,372197,0
+FPEI.US,D,20250701,000000,18.9895,19.01,18.98,19,305595,0
+FPEI.US,D,20250702,000000,18.9935,19.02,18.99,19.01,180151,0
+FPEI.US,D,20250703,000000,19.02,19.05,19.02,19.04,200620,0
+FPEI.US,D,20250707,000000,19.04,19.05,18.99,19.01,534981,0
+FPEI.US,D,20250708,000000,18.99,19.02,18.9877,19.02,295843,0
+FPEI.US,D,20250709,000000,19,19.12,18.99,19.03,184737,0
+FPEI.US,D,20250710,000000,19,19.01,18.98,19,754359,0
+FPEI.US,D,20250711,000000,18.99,19.02,18.9801,19.02,185819,0
+FPEI.US,D,20250714,000000,19,19.01,18.99,19,211203,0
+FPEI.US,D,20250715,000000,19,19,18.97,18.99,183670,0
+FPEI.US,D,20250716,000000,18.98,18.99,18.95,18.98,222792,0
+FPEI.US,D,20250717,000000,18.97,19,18.97,19,255861,0
+FPEI.US,D,20250718,000000,19,19.01,18.99,18.99,164806,0
+FPEI.US,D,20250721,000000,19.02,19.03,19,19.005,375828,0
+FPEI.US,D,20250722,000000,18.93,19.03,18.92,18.94,203343,0
+FPEI.US,D,20250723,000000,18.96,19,18.94,18.985,548586,0
+FPEI.US,D,20250724,000000,18.96,18.975,18.85,18.935,349729,0
+FPEI.US,D,20250725,000000,18.965,18.99,18.9601,18.98,117896,0
+FPEI.US,D,20250728,000000,18.98,18.99,18.9645,18.98,182198,0
+FPEI.US,D,20250729,000000,18.9848,19.01,18.98,18.98,159323,0
+FPEI.US,D,20250730,000000,18.97,19.01,18.96,18.97,180958,0
+FPEI.US,D,20250731,000000,18.98,19,18.96,18.97,298566,0
+FPEI.US,D,20250801,000000,18.99,19.01,18.95,18.98,273032,0
+FPEI.US,D,20250804,000000,19.02,19.19,19.0146,19.11,1348762,0
+FPEI.US,D,20250805,000000,19.07,19.09,19.07,19.08,314589,0
+FPEI.US,D,20250806,000000,19.08,19.11,19.07,19.095,287860,0
+FPEI.US,D,20250807,000000,19.11,19.12,19.095,19.11,212935,0
+FPEI.US,D,20250808,000000,19.1235,19.15,19.1146,19.15,184073,0
+FPEI.US,D,20250811,000000,19.135,19.15,19.13,19.15,202032,0
+FPEI.US,D,20250812,000000,19.14,19.17,19.14,19.165,188189,0
+FPEI.US,D,20250813,000000,19.1899,19.3,19.18,19.21,383637,0
+FPEI.US,D,20250814,000000,19.19,19.21,19.19,19.2,265802,0
+FPEI.US,D,20250815,000000,19.195,19.21,19.19,19.21,305822,0
+FPEI.US,D,20250818,000000,19.2,19.32,19.2,19.22,269890,0
+FPEI.US,D,20250819,000000,19.2,19.21,19.2,19.2,171938,0
+FPEI.US,D,20250820,000000,19.19,19.2,19.17,19.195,263177,0
+FPEI.US,D,20250821,000000,19.07,19.0898,18.96,19.05,533411,0
+FPEI.US,D,20250822,000000,19.07,19.14,19.07,19.14,152907,0
+FPEI.US,D,20250825,000000,19.1157,19.21,19.11,19.15,255927,0
+FPEI.US,D,20250826,000000,19.11,19.14,19.11,19.14,421953,0
+FPEI.US,D,20250827,000000,19.1176,19.14,19.11,19.13,445322,0
+FPEI.US,D,20250828,000000,19.1301,19.21,19.1301,19.17,258121,0
+FPEI.US,D,20250829,000000,19.16,19.17,19.14,19.17,380364,0
+FPEI.US,D,20250902,000000,19.11,19.15,19.1,19.15,321849,0
+FPEI.US,D,20250903,000000,19.12,19.15,19.12,19.14,377194,0
+FPEI.US,D,20250904,000000,19.15,19.19,19.15,19.19,297269,0
+FPEI.US,D,20250905,000000,19.2,19.23,19.1935,19.21,330047,0
+FPEI.US,D,20250908,000000,19.225,19.24,19.22,19.23,248755,0
+FPEI.US,D,20250909,000000,19.23,19.25,19.2246,19.24,934342,0
+FPEI.US,D,20250910,000000,19.27,19.28,19.25,19.27,538020,0
+FPEI.US,D,20250911,000000,19.3,19.32,19.29,19.31,455052,0
+FPEI.US,D,20250912,000000,19.34,19.36,19.335,19.35,214237,0
+FPEI.US,D,20250915,000000,19.3799,19.39,19.37,19.39,293501,0
+FPEI.US,D,20250916,000000,19.395,19.4075,19.38,19.39,218306,0
+FPEI.US,D,20250917,000000,19.385,19.4199,19.365,19.4,276356,0
+FPEI.US,D,20250918,000000,19.4089,19.44,19.39,19.43,284942,0
+FPEI.US,D,20250919,000000,19.4382,19.44,19.42,19.42,194938,0
+FPEI.US,D,20250922,000000,19.43,19.46,19.42,19.44,200803,0
+FPEI.US,D,20250923,000000,19.435,19.48,19.43,19.46,1785694,0
+FPEI.US,D,20250924,000000,19.45,19.47,19.38,19.47,377248,0
+FPEI.US,D,20250925,000000,19.33,19.36,19.32,19.36,183686,0
+FPEI.US,D,20250926,000000,19.335,19.35,19.33,19.34,170093,0
+FPEI.US,D,20250929,000000,19.35,19.37,19.34,19.36,251222,0
+FPEI.US,D,20250930,000000,19.35,19.37,19.34,19.34,372697,0
+FPEI.US,D,20251001,000000,19.34,19.37,19.34,19.35,154167,0
+FPEI.US,D,20251002,000000,19.37,19.38,19.3519,19.372,189154,0
+FPEI.US,D,20251003,000000,19.38,19.39,19.37,19.38,311026,0
+FPEI.US,D,20251006,000000,19.375,19.39,19.3,19.36,276060,0
+FPEI.US,D,20251007,000000,19.38,19.39,19.28,19.33,401374,0
+FPEI.US,D,20251008,000000,19.37,19.39,19.37,19.39,184303,0
+FPEI.US,D,20251009,000000,19.37,19.39,19.35,19.355,169873,0
+FPEI.US,D,20251010,000000,19.35,19.3555,19.24,19.252,207477,0
+FPEI.US,D,20251013,000000,19.29,19.31,19.28,19.31,149232,0
+FPEI.US,D,20251014,000000,19.2627,19.34,19.25,19.29,1367211,0
+FPEI.US,D,20251015,000000,19.42,19.5,19.38,19.5,243570,0
+FPEI.US,D,20251016,000000,19.46,19.5099,19.45,19.46,435152,0
+FPEI.US,D,20251017,000000,19.46,19.49,19.4435,19.49,382130,0
+FPEI.US,D,20251020,000000,19.4894,19.51,19.48,19.505,232404,0
+FPEI.US,D,20251021,000000,19.4198,19.43,19.4,19.41,291618,0
+FPEI.US,D,20251022,000000,19.42,19.43,19.4001,19.43,296380,0
+FPEI.US,D,20251023,000000,19.42,19.44,19.41,19.42,224576,0
+FPEI.US,D,20251024,000000,19.45,19.47,19.4403,19.455,177256,0
+FPEI.US,D,20251027,000000,19.47,19.49,19.46,19.48,208868,0
+FPEI.US,D,20251028,000000,19.48,19.5,19.47,19.49,225358,0
+FPEI.US,D,20251029,000000,19.49,19.51,19.4,19.46,204813,0
+FPEI.US,D,20251030,000000,19.45,19.47,19.44,19.46,262556,0
+FPEI.US,D,20251031,000000,19.47,19.48,19.4,19.43,370163,0
+FPEI.US,D,20251103,000000,19.43,19.43,19.37,19.42,217249,0
+FPEI.US,D,20251104,000000,19.405,19.42,19.39,19.39,169668,0
+FPEI.US,D,20251105,000000,19.405,19.41,19.3841,19.4,244216,0
+FPEI.US,D,20251106,000000,19.38,19.44,19.36,19.39,366434,0
+FPEI.US,D,20251107,000000,19.3655,19.42,19.36,19.4,394939,0
+FPEI.US,D,20251110,000000,19.4018,19.44,19.39,19.39,296329,0
+FPEI.US,D,20251111,000000,19.4101,19.44,19.41,19.43,290899,0
+FPEI.US,D,20251112,000000,19.425,19.4499,19.41,19.42,338143,0
+FPEI.US,D,20251113,000000,19.41,19.42,19.3735,19.38,200156,0
+FPEI.US,D,20251114,000000,19.378,19.53,19.37,19.38,544967,0
+FPEI.US,D,20251117,000000,19.3845,19.4099,19.34,19.34,471954,0
+FPEI.US,D,20251118,000000,19.369,19.38,19.26,19.35,341569,0
+FPEI.US,D,20251119,000000,19.37,19.37,19.3515,19.36,209142,0
+FPEI.US,D,20251120,000000,19.39,19.4,19.31,19.31,287959,0
+FPEI.US,D,20251121,000000,19.271,19.29,19.21,19.27,419325,0
+FPEI.US,D,20251124,000000,19.28,19.3,19.28,19.28,203500,0
+FPEI.US,D,20251125,000000,19.305,19.34,19.29,19.33,246937,0
+FPEI.US,D,20251126,000000,19.35,19.39,19.34,19.375,284008,0
+FPEI.US,D,20251128,000000,19.39,19.41,19.385,19.4,114334,0
+FPEI.US,D,20251201,000000,19.3899,19.4,19.38,19.38,140239,0
+FPEI.US,D,20251202,000000,19.3999,19.41,19.39,19.405,210147,0
+FPEI.US,D,20251203,000000,19.405,19.45,19.4,19.45,298352,0
+FPEI.US,D,20251204,000000,19.423,19.43,19.41,19.425,219277,0
+FPEI.US,D,20251205,000000,19.425,19.4372,19.33,19.4,404190,0
+FPEI.US,D,20251208,000000,19.4143,19.43,19.4,19.42,250906,0
+FPEI.US,D,20251209,000000,19.4,19.41,19.37,19.37,323561,0
+FPEI.US,D,20251210,000000,19.3967,19.46,19.3858,19.42,401289,0
+FPEI.US,D,20251211,000000,19.42,19.45,19.42,19.445,215826,0
+FPEI.US,D,20251212,000000,19.32,19.33,19.31,19.315,175496,0
+FPEI.US,D,20251215,000000,19.3226,19.33,19.3133,19.33,146761,0
+FPEI.US,D,20251216,000000,19.315,19.33,19.31,19.33,193859,0
+FPEI.US,D,20251217,000000,19.32,19.34,19.32,19.325,204643,0
+FPEI.US,D,20251218,000000,19.35,19.44,19.33,19.37,858874,0
+FPEI.US,D,20251219,000000,19.36,19.37,19.3501,19.37,299897,0
+FPEI.US,D,20251222,000000,19.37,19.38,19.36,19.36,309570,0
+FPEI.US,D,20251223,000000,19.36,19.37,19.35,19.36,271798,0
+FPEI.US,D,20251224,000000,19.375,19.41,19.37,19.41,292169,0
+FPEI.US,D,20251226,000000,19.405,19.41,19.39,19.4,308779,0
+FPEI.US,D,20251229,000000,19.355,19.51,19.35,19.41,316982,0
+FPEI.US,D,20251230,000000,19.405,19.42,19.39,19.39,370035,0
+FPEI.US,D,20251231,000000,19.3998,19.41,19.39,19.39,309612,0
+FPEI.US,D,20260102,000000,19.429,19.44,19.4,19.44,297605,0
+FPEI.US,D,20260105,000000,19.435,19.47,19.43,19.46,541951,0
+FPEI.US,D,20260106,000000,19.44,19.465,19.44,19.46,328279,0
+FPEI.US,D,20260107,000000,19.455,19.47,19.44,19.46,525957,0
+FPEI.US,D,20260108,000000,19.4599,19.47,19.4439,19.465,431021,0
+FPEI.US,D,20260109,000000,19.465,19.51,19.46,19.51,301748,0
+FPEI.US,D,20260112,000000,19.4701,19.49,19.47,19.47,349610,0
+FPEI.US,D,20260113,000000,19.47,19.49,19.47,19.47,632782,0
+FPEI.US,D,20260114,000000,19.4862,19.51,19.48,19.51,362075,0
+FPEI.US,D,20260115,000000,19.505,19.52,19.47,19.47,284076,0
+FPEI.US,D,20260116,000000,19.515,19.52,19.51,19.515,282757,0
+FPEI.US,D,20260120,000000,19.4499,19.48,19.4301,19.44,548733,0
+FPEI.US,D,20260121,000000,19.365,19.42,19.36,19.415,477744,0
+FPEI.US,D,20260122,000000,19.415,19.42,19.4,19.41,485139,0
+FPEI.US,D,20260123,000000,19.425,19.44,19.42,19.44,274309,0
+FPEI.US,D,20260126,000000,19.427,19.44,19.42,19.42,264015,0
+FPEI.US,D,20260127,000000,19.445,19.45,19.44,19.445,427962,0
+FPEI.US,D,20260128,000000,19.4454,19.46,19.4101,19.46,936668,0
+FPEI.US,D,20260129,000000,19.4469,19.46,19.42,19.46,677659,0
+FPEI.US,D,20260130,000000,19.44,19.46,19.4375,19.44,282273,0
+FPEI.US,D,20260202,000000,19.455,19.48,19.45,19.47,273853,0
+FPEI.US,D,20260203,000000,19.465,19.48,19.44,19.47,658521,0
+FPEI.US,D,20260204,000000,19.465,19.47,19.445,19.46,479592,0
+FPEI.US,D,20260205,000000,19.44,19.47,19.43,19.45,435568,0
+FPEI.US,D,20260206,000000,19.46,19.49,19.45,19.48,297515,0
+FPEI.US,D,20260209,000000,19.46,19.5,19.4501,19.5,1374050,0
+FPEI.US,D,20260210,000000,19.485,19.51,19.48,19.51,321280,0
+FPEI.US,D,20260211,000000,19.505,19.52,19.48,19.52,442702,0
+FPEI.US,D,20260212,000000,19.5196,19.53,19.5,19.52,367742,0
+FPEI.US,D,20260213,000000,19.52,19.54,19.52,19.54,202768,0
+FPEI.US,D,20260217,000000,19.555,19.58,19.54,19.56,218804,0
+FPEI.US,D,20260218,000000,19.595,19.609,19.595,19.595,285446,0
diff --git a/daily/us/nyse etfs/1/frnw.us.txt b/daily/us/nyse etfs/1/frnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6e648110ca531f831e797e50c9d40ced4e421e9
--- /dev/null
+++ b/daily/us/nyse etfs/1/frnw.us.txt	
@@ -0,0 +1,1095 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FRNW.US,D,20211008,000000,25.304,25.304,24.8267,24.8676,18407.866592426,0
+FRNW.US,D,20211011,000000,24.8566,25.2543,24.8566,25.0157,22401.618340146,0
+FRNW.US,D,20211012,000000,25.3239,25.845,25.3239,25.845,23508.926492813,0
+FRNW.US,D,20211013,000000,25.845,26.5549,25.845,26.521,26056.43925458,0
+FRNW.US,D,20211014,000000,27.7569,27.7569,26.4654,26.524,22276.907885168,0
+FRNW.US,D,20211015,000000,27.7569,27.7569,26.6145,26.7139,34789.188291461,0
+FRNW.US,D,20211018,000000,26.8233,27.062,26.4853,26.6643,54708.666285756,0
+FRNW.US,D,20211019,000000,26.9924,27.6864,26.9924,27.5482,21405.946159274,0
+FRNW.US,D,20211020,000000,27.7073,27.8255,27.5779,27.6466,54173.618204722,0
+FRNW.US,D,20211021,000000,27.5879,27.7968,27.5879,27.6734,15769.838177853,0
+FRNW.US,D,20211022,000000,28.8089,28.8089,27.2101,27.2896,91736.608389965,0
+FRNW.US,D,20211025,000000,27.5283,27.8067,27.3702,27.7669,30915.118351341,0
+FRNW.US,D,20211026,000000,28.0055,28.0055,27.6178,27.6227,33227.29041581,0
+FRNW.US,D,20211027,000000,28.2144,28.4112,28.1249,28.1348,29182.246464833,0
+FRNW.US,D,20211028,000000,28.3526,29.0178,28.269,29.0178,47797.293329238,0
+FRNW.US,D,20211029,000000,29.0873,29.0973,28.7493,28.9432,39256.638622202,0
+FRNW.US,D,20211101,000000,29.2464,29.3061,29.0475,29.2683,37311.557816337,0
+FRNW.US,D,20211102,000000,29.1968,29.2663,28.5505,28.63,35785.866201808,0
+FRNW.US,D,20211103,000000,28.9879,28.9879,27.7322,28.1845,30444.436956747,0
+FRNW.US,D,20211104,000000,28.2641,28.2929,28.0553,28.1696,25769.806354026,0
+FRNW.US,D,20211105,000000,28.0553,28.0553,27.6674,27.8365,44786.139279207,0
+FRNW.US,D,20211108,000000,28.3326,28.3326,28.0453,28.2144,36590.449782311,0
+FRNW.US,D,20211109,000000,28.4907,28.4907,27.8763,27.9856,36110.716822437,0
+FRNW.US,D,20211110,000000,27.8365,27.8365,27.2598,27.409,35483.141629645,0
+FRNW.US,D,20211111,000000,27.6178,28.2144,27.5233,28.1149,39333.07406235,0
+FRNW.US,D,20211112,000000,28.3526,28.4907,28.3029,28.445,29528.217404449,0
+FRNW.US,D,20211115,000000,28.6996,28.6996,27.8912,27.9558,49181.177087703,0
+FRNW.US,D,20211116,000000,28.1546,28.1546,27.8067,27.9339,29878.211261967,0
+FRNW.US,D,20211117,000000,28.0254,28.0652,27.7968,27.8564,15284.070841125,0
+FRNW.US,D,20211118,000000,27.9061,27.9061,27.2896,27.3493,24746.979477311,0
+FRNW.US,D,20211119,000000,27.3791,27.9061,27.3791,27.8057,44673.497577937,0
+FRNW.US,D,20211122,000000,27.8067,27.9558,27.2598,27.3096,30995.576709391,0
+FRNW.US,D,20211123,000000,27.2101,27.2101,26.6045,26.8034,33516.940504791,0
+FRNW.US,D,20211124,000000,26.5748,26.882,26.4654,26.8383,15042.695766974,0
+FRNW.US,D,20211126,000000,26.4057,26.7835,26.2267,26.4355,20163.870256873,0
+FRNW.US,D,20211129,000000,26.9327,26.9327,26.5748,26.7339,17040.074505572,0
+FRNW.US,D,20211130,000000,26.5648,26.8481,26.1372,26.3858,23118.70345627,0
+FRNW.US,D,20211201,000000,26.3162,26.8383,25.8211,25.831,46999.749855065,0
+FRNW.US,D,20211202,000000,25.8211,25.9285,25.6222,25.652,30348.892656561,0
+FRNW.US,D,20211203,000000,25.8211,25.8211,24.8864,25.0157,26457.725315356,0
+FRNW.US,D,20211206,000000,25.1151,25.3558,24.6776,25.294,21425.055019311,0
+FRNW.US,D,20211207,000000,25.6719,25.9782,25.6719,25.8996,7827.5925088155,0
+FRNW.US,D,20211208,000000,26.0876,26.1173,25.9384,26.0517,12674.202851869,0
+FRNW.US,D,20211209,000000,26.0975,26.0975,25.5327,25.5874,25947.820471212,0
+FRNW.US,D,20211210,000000,25.6421,25.6421,25.2742,25.294,10341.916197887,0
+FRNW.US,D,20211213,000000,25.3438,25.5129,25.1748,25.2643,15702.454302986,0
+FRNW.US,D,20211214,000000,25.0753,25.0753,24.5891,24.6299,11303.393576588,0
+FRNW.US,D,20211215,000000,24.7075,24.9461,24.3008,24.8784,13329.938469978,0
+FRNW.US,D,20211216,000000,25.3736,25.3736,24.6577,24.6776,16563.358734124,0
+FRNW.US,D,20211217,000000,24.5792,24.8666,24.3087,24.6677,12157.257901396,0
+FRNW.US,D,20211220,000000,24.1815,24.1815,23.8633,23.913,22985.947165487,0
+FRNW.US,D,20211221,000000,24.4698,24.6587,24.3505,24.609,48859.343655502,0
+FRNW.US,D,20211222,000000,24.7572,24.7969,24.6487,24.7671,8406.8926867775,0
+FRNW.US,D,20211223,000000,25.0455,25.0843,24.792,24.9659,23254.476935479,0
+FRNW.US,D,20211227,000000,25.0952,25.0952,24.7671,24.8367,44020.779148253,0
+FRNW.US,D,20211228,000000,24.7173,24.7173,24.3008,24.3206,37583.104774757,0
+FRNW.US,D,20211229,000000,24.3206,24.3306,24.072,24.1914,17125.561511,0
+FRNW.US,D,20211230,000000,24.5692,24.6677,24.3804,24.5394,18820.215677434,0
+FRNW.US,D,20211231,000000,24.8566,24.8566,24.5612,24.5792,13919.295942697,0
+FRNW.US,D,20220103,000000,24.9461,24.9461,24.5991,24.8666,20088.440546201,0
+FRNW.US,D,20220104,000000,24.8864,24.8864,24.1765,24.3704,13754.356308693,0
+FRNW.US,D,20220105,000000,24.1815,24.1815,23.3075,23.3075,25988.049650237,0
+FRNW.US,D,20220106,000000,23.0887,23.0887,22.8004,22.8799,10077.409345796,0
+FRNW.US,D,20220107,000000,23.0191,23.0191,22.681,22.691,16874.129142093,0
+FRNW.US,D,20220110,000000,22.6015,22.6015,22.1252,22.5319,10880.987196824,0
+FRNW.US,D,20220111,000000,22.6512,22.7606,22.4623,22.7308,13016.150873582,0
+FRNW.US,D,20220112,000000,22.9196,22.9196,22.7407,22.85,4806.3811640279,0
+FRNW.US,D,20220113,000000,23.1584,23.1584,22.5518,22.5518,10016.059847783,0
+FRNW.US,D,20220114,000000,22.4226,22.5608,22.1848,22.4027,5005.5156002023,0
+FRNW.US,D,20220118,000000,22.1451,22.1451,21.8647,21.8647,9754.5701841195,0
+FRNW.US,D,20220119,000000,22.0755,22.165,21.807,21.8499,8787.058428565,0
+FRNW.US,D,20220120,000000,22.3331,22.6214,21.986,21.996,21627.206643912,0
+FRNW.US,D,20220121,000000,21.7375,21.7375,21.1508,21.1807,35886.439149371,0
+FRNW.US,D,20220124,000000,20.7143,21.1151,20.1983,21.1151,38771.877014949,0
+FRNW.US,D,20220125,000000,20.764,20.8038,20.3663,20.6149,13612.54845263,0
+FRNW.US,D,20220126,000000,21.4789,21.4789,20.6447,20.7044,9522.2466752493,0
+FRNW.US,D,20220127,000000,20.8535,20.8635,20.1873,20.2172,45974.9115194,0
+FRNW.US,D,20220128,000000,19.9686,20.2271,19.8403,20.2271,6896.2870143837,0
+FRNW.US,D,20220131,000000,20.5055,21.3597,20.5055,21.3597,17121.538593097,0
+FRNW.US,D,20220201,000000,21.6778,21.6778,21.1309,21.3597,12528.372077903,0
+FRNW.US,D,20220202,000000,21.4392,21.5873,21.2503,21.29,15091.976511279,0
+FRNW.US,D,20220203,000000,21.1111,21.1209,20.7143,20.7143,6065.5544675146,0
+FRNW.US,D,20220204,000000,20.7541,21.0017,20.6149,20.9032,13706.081293863,0
+FRNW.US,D,20220207,000000,20.9032,20.9927,20.6646,20.764,15328.322938052,0
+FRNW.US,D,20220208,000000,20.605,20.764,20.4756,20.764,9959.7389971477,0
+FRNW.US,D,20220209,000000,21.4988,21.5088,21.2801,21.5088,23187.093060612,0
+FRNW.US,D,20220210,000000,21.1409,21.5684,20.9629,21.0424,10353.984951594,0
+FRNW.US,D,20220211,000000,21.1707,21.1707,20.4856,20.6149,10190.051047067,0
+FRNW.US,D,20220214,000000,20.6149,20.6536,20.3265,20.4558,13577.347920983,0
+FRNW.US,D,20220215,000000,20.8038,21.4093,20.8038,21.4093,13653.783361131,0
+FRNW.US,D,20220216,000000,21.0812,21.3795,21.0812,21.3597,3429.5375118927,0
+FRNW.US,D,20220217,000000,21.2204,21.2612,21.0027,21.0027,7700.8705948864,0
+FRNW.US,D,20220218,000000,21.0126,21.0126,20.5651,20.6307,19868.185791039,0
+FRNW.US,D,20220222,000000,20.5552,20.5552,20.058,20.1515,9242.6538810246,0
+FRNW.US,D,20220223,000000,21.8567,21.8567,19.9189,19.9288,8980.1584878856,0
+FRNW.US,D,20220224,000000,19.721,21.3795,19.6524,21.3099,32280.898979244,0
+FRNW.US,D,20220225,000000,21.807,21.9344,21.466,21.9344,10119.649983773,0
+FRNW.US,D,20220228,000000,22.5717,23.3174,22.5717,23.1981,20607.396955625,0
+FRNW.US,D,20220301,000000,23.4168,23.4168,22.8004,22.9794,40543.972351007,0
+FRNW.US,D,20220302,000000,23.049,23.049,22.5428,22.7536,6828.9031395166,0
+FRNW.US,D,20220303,000000,22.6712,22.6712,21.9671,22.0735,9271.8200358179,0
+FRNW.US,D,20220304,000000,21.8766,21.9562,21.7673,21.9562,11052.966937156,0
+FRNW.US,D,20220307,000000,22.4126,22.8401,22.4126,22.512,20383.11928256,0
+FRNW.US,D,20220308,000000,23.049,24.44,23.049,24.072,32557.474585041,0
+FRNW.US,D,20220309,000000,24.8367,24.8367,23.908,24.2879,34144.515697583,0
+FRNW.US,D,20220310,000000,24.1019,24.1019,23.6446,23.9428,11627.23846774,0
+FRNW.US,D,20220311,000000,24.3008,24.3008,23.5848,23.5848,24005.756853774,0
+FRNW.US,D,20220314,000000,23.5848,23.5848,22.4723,22.5717,21856.512964356,0
+FRNW.US,D,20220315,000000,22.343,22.8998,22.3231,22.8998,9047.5423627527,0
+FRNW.US,D,20220316,000000,23.1086,23.6584,22.9794,23.6584,46118.730834414,0
+FRNW.US,D,20220317,000000,23.3771,24.1119,23.3771,24.0621,16515.083719294,0
+FRNW.US,D,20220318,000000,23.9428,24.3505,23.8832,24.3306,9444.8055056259,0
+FRNW.US,D,20220321,000000,24.1914,24.1914,23.8037,23.9229,31219.854382456,0
+FRNW.US,D,20220322,000000,23.9627,24.2809,23.9627,24.1975,27054.122894403,0
+FRNW.US,D,20220323,000000,23.6047,24.0022,23.6047,23.6995,10108.586959541,0
+FRNW.US,D,20220324,000000,23.6644,23.9354,23.6247,23.9354,3795.6230410214,0
+FRNW.US,D,20220325,000000,23.9825,23.9825,23.3661,23.6247,8771.9724864306,0
+FRNW.US,D,20220328,000000,23.5848,23.7141,23.386,23.6932,6667.986423416,0
+FRNW.US,D,20220329,000000,23.9329,24.0522,23.6346,24.0072,10380.133917961,0
+FRNW.US,D,20220330,000000,23.9727,24.4201,23.9727,24.0864,8274.1363959945,0
+FRNW.US,D,20220331,000000,24.1715,24.3992,24.0243,24.0243,3028.251451117,0
+FRNW.US,D,20220401,000000,24.4201,24.4201,24.1566,24.2909,9318.0835916968,0
+FRNW.US,D,20220404,000000,24.4599,24.7969,24.4101,24.7681,23379.187390457,0
+FRNW.US,D,20220405,000000,25.126,25.2852,24.5436,24.5436,18224.823827862,0
+FRNW.US,D,20220406,000000,24.43,24.43,24.082,24.3156,6210.3795120051,0
+FRNW.US,D,20220407,000000,24.1318,24.2411,23.8136,24.082,10719.064751247,0
+FRNW.US,D,20220408,000000,24.1615,24.1615,23.7282,23.7282,7081.3412378993,0
+FRNW.US,D,20220411,000000,25.9016,25.9016,23.4457,23.4736,13248.474382453,0
+FRNW.US,D,20220412,000000,23.5451,23.5451,23.018,23.0314,7798.4263540223,0
+FRNW.US,D,20220413,000000,23.1076,23.2816,22.9893,23.2816,3474.795338296,0
+FRNW.US,D,20220414,000000,23.3761,23.3761,22.9482,22.9482,7679.7502758982,0
+FRNW.US,D,20220418,000000,24.8874,24.8874,22.6702,22.7009,15633.058969167,0
+FRNW.US,D,20220419,000000,22.8789,23.227,22.859,23.1703,3866.0241043154,0
+FRNW.US,D,20220420,000000,23.386,23.386,22.8935,22.8935,5325.3375734522,0
+FRNW.US,D,20220421,000000,22.5259,22.5259,21.7752,21.7981,12260.848037386,0
+FRNW.US,D,20220422,000000,21.8946,21.8946,21.3874,21.4035,10830.700723042,0
+FRNW.US,D,20220425,000000,21.4968,21.5168,21.2307,21.5168,6364.2561217763,0
+FRNW.US,D,20220426,000000,21.3179,21.3179,20.8813,20.9172,10390.191212717,0
+FRNW.US,D,20220427,000000,21.0394,21.3477,21.0394,21.1568,7594.2632704697,0
+FRNW.US,D,20220428,000000,21.3974,21.4173,21.0196,21.3278,9824.9712474135,0
+FRNW.US,D,20220429,000000,21.3775,21.5764,20.9732,20.9732,21670.453011365,0
+FRNW.US,D,20220502,000000,20.95,21.0394,20.6417,21.0394,19120.928790646,0
+FRNW.US,D,20220503,000000,21.0394,21.4769,21.0394,21.385,5273.0396407195,0
+FRNW.US,D,20220504,000000,21.5565,22.3518,21.4298,22.3518,7136.6563590588,0
+FRNW.US,D,20220505,000000,21.9442,21.9442,21.0945,21.3179,7844.6899099012,0
+FRNW.US,D,20220506,000000,21.1787,21.1787,20.5324,20.7113,16828.87131569,0
+FRNW.US,D,20220509,000000,20.234,20.234,19.4595,19.5381,14548.88259444,0
+FRNW.US,D,20220510,000000,19.8861,19.8861,19.0806,19.3889,18208.732156252,0
+FRNW.US,D,20220511,000000,19.2398,19.7468,19.1006,19.1006,4518.7425339982,0
+FRNW.US,D,20220512,000000,18.8818,19.03,18.5139,18.8619,14567.991454477,0
+FRNW.US,D,20220513,000000,19.19,19.7699,19.19,19.7204,3741.3136493375,0
+FRNW.US,D,20220516,000000,19.8761,19.9258,19.7032,19.7667,101970.91153396,0
+FRNW.US,D,20220517,000000,20.413,20.4628,20.1148,20.4628,5554.6438938954,0
+FRNW.US,D,20220518,000000,20.5522,20.8406,20.3931,20.4429,15213.669777831,0
+FRNW.US,D,20220519,000000,20.771,21.2848,20.771,21.1886,11888.728131403,0
+FRNW.US,D,20220520,000000,21.467,21.467,20.7362,21.1986,12016.455774808,0
+FRNW.US,D,20220523,000000,21.8548,21.8548,21.3278,21.5963,12934.686786057,0
+FRNW.US,D,20220524,000000,21.5366,21.5366,21.0693,21.2904,10515.90739717,0
+FRNW.US,D,20220525,000000,21.2682,21.4797,21.119,21.4797,4292.4534019818,0
+FRNW.US,D,20220526,000000,21.646,21.9741,21.5764,21.9145,12244.756365776,0
+FRNW.US,D,20220527,000000,21.9344,22.2227,21.9244,22.2134,10743.202258662,0
+FRNW.US,D,20220531,000000,22.3321,22.4216,22.1829,22.2127,12262.859496337,0
+FRNW.US,D,20220601,000000,22.2525,22.2525,21.6838,21.825,6059.5200906609,0
+FRNW.US,D,20220602,000000,21.9741,22.5309,21.9741,22.5143,3260.5749599871,0
+FRNW.US,D,20220603,000000,22.5011,22.511,22.3818,22.3818,3863.0069158885,0
+FRNW.US,D,20220606,000000,23.1474,23.227,22.859,22.9386,25521.391173545,0
+FRNW.US,D,20220607,000000,22.9386,23.1728,22.869,23.1728,6705.1984140143,0
+FRNW.US,D,20220608,000000,22.9088,23.2667,22.7994,22.8562,13184.107696013,0
+FRNW.US,D,20220609,000000,22.7894,22.7894,22.306,22.306,5529.5006570047,0
+FRNW.US,D,20220610,000000,22.2923,22.2923,21.7912,21.9244,16787.636407189,0
+FRNW.US,D,20220613,000000,21.2582,21.2582,20.5423,20.6417,14004.782948125,0
+FRNW.US,D,20220614,000000,20.7412,20.7412,20.1794,20.2766,5779.9272964362,0
+FRNW.US,D,20220615,000000,20.5025,20.8207,20.2739,20.8207,5267.0052638657,0
+FRNW.US,D,20220616,000000,20.7113,20.7113,19.9757,19.9757,13531.084365104,0
+FRNW.US,D,20220617,000000,20.2053,20.7146,20.2053,20.61,3444.210526288,0
+FRNW.US,D,20220621,000000,22.6423,23.2416,21.1491,21.1491,10499.835985227,0
+FRNW.US,D,20220622,000000,20.9144,21.214,20.9144,21.0243,4300.257037909,0
+FRNW.US,D,20220623,000000,20.9806,21.4038,20.9806,21.2939,20990.660954543,0
+FRNW.US,D,20220624,000000,21.7434,21.7434,21.3639,21.6635,8492.3818848764,0
+FRNW.US,D,20220627,000000,21.6235,21.7933,21.4566,21.5936,8847.8164013974,0
+FRNW.US,D,20220628,000000,21.9032,21.9032,21.204,21.214,4510.514075851,0
+FRNW.US,D,20220629,000000,21.3039,21.3039,20.6402,20.7405,6277.674418554,0
+FRNW.US,D,20220630,000000,21.0757,21.0781,21.0193,21.0542,2452.99877599,0
+FRNW.US,D,20220701,000000,21.1341,21.3883,21.1341,21.3883,6201.5813952988,0
+FRNW.US,D,20220705,000000,21.0043,21.1441,20.5049,21.1441,9152.1884944182,0
+FRNW.US,D,20220706,000000,21.1241,21.254,20.9643,21.1061,4052.9547123296,0
+FRNW.US,D,20220707,000000,21.234,21.9731,21.234,21.8939,4447.4369644684,0
+FRNW.US,D,20220708,000000,21.9332,22.3526,21.7897,22.1842,7737.4589962656,0
+FRNW.US,D,20220711,000000,22.2428,22.2428,21.6235,21.6235,6121.4834760828,0
+FRNW.US,D,20220712,000000,21.6135,21.6135,21.3788,21.4238,1309.6009791816,0
+FRNW.US,D,20220713,000000,21.274,21.6535,21.274,21.5362,5520.7490819628,0
+FRNW.US,D,20220714,000000,21.204,21.2989,20.8195,21.2709,5525.7552019138,0
+FRNW.US,D,20220715,000000,21.5037,21.5037,20.6148,20.9766,6799.3121174482,0
+FRNW.US,D,20220718,000000,21.4138,21.7534,21.3239,21.3764,6930.4724601644,0
+FRNW.US,D,20220719,000000,21.4537,21.6634,21.4537,21.6268,2862.4993879818,0
+FRNW.US,D,20220720,000000,21.4737,21.8882,21.4737,21.7634,9537.6597306452,0
+FRNW.US,D,20220721,000000,21.5436,21.7634,21.5436,21.7634,5335.5226437758,0
+FRNW.US,D,20220722,000000,21.8932,21.9882,21.6535,21.6752,27575.711138088,0
+FRNW.US,D,20220725,000000,21.8133,21.9241,21.6809,21.9241,4146.0685434182,0
+FRNW.US,D,20220726,000000,21.8233,21.8233,21.6407,21.6407,2030.4822521256,0
+FRNW.US,D,20220727,000000,22.2028,22.4325,22.1529,22.3869,5610.8592410808,0
+FRNW.US,D,20220728,000000,23.5412,23.9307,23.5412,23.9257,13492.494491935,0
+FRNW.US,D,20220729,000000,24.0306,24.5599,23.9806,24.5172,13527.537331592,0
+FRNW.US,D,20220801,000000,24.4401,24.4401,23.9207,24.1516,24871.405140558,0
+FRNW.US,D,20220802,000000,24.1516,24.54,24.1516,24.4201,3681.5006119654,0
+FRNW.US,D,20220803,000000,24.47,24.47,23.8708,24.3218,8512.4063646804,0
+FRNW.US,D,20220804,000000,23.9707,24.6997,23.9707,24.6936,9680.8347612438,0
+FRNW.US,D,20220805,000000,24.8995,24.9594,24.6698,24.8995,49198.144430448,0
+FRNW.US,D,20220808,000000,26.5974,27.746,24.9894,25.0993,102906.80293675,0
+FRNW.US,D,20220809,000000,25.1492,25.2491,24.8746,25.0294,13716.76866574,0
+FRNW.US,D,20220810,000000,25.7884,26.2291,25.5587,26.2291,20166.653610608,0
+FRNW.US,D,20220811,000000,27.2467,27.9658,25.8484,25.9022,24637.118726851,0
+FRNW.US,D,20220812,000000,25.9183,26.2817,25.8084,26.2817,15879.412484572,0
+FRNW.US,D,20220815,000000,26.3078,26.4466,26.0581,26.2738,30210.932680295,0
+FRNW.US,D,20220816,000000,26.2179,26.2179,25.8434,25.9782,16108.692778328,0
+FRNW.US,D,20220817,000000,25.8783,25.9482,25.5641,25.8184,19247.529987605,0
+FRNW.US,D,20220818,000000,26.2179,26.2179,25.7174,25.8084,16211.818849318,0
+FRNW.US,D,20220819,000000,25.6386,25.6386,24.9694,25.1193,18813.999999848,0
+FRNW.US,D,20220822,000000,24.7996,24.7996,24.4927,24.6398,10309.603427089,0
+FRNW.US,D,20220823,000000,24.7397,24.9108,24.6099,24.7395,24061.414932486,0
+FRNW.US,D,20220824,000000,25.1792,25.3939,25.0543,25.289,24280.68298634,0
+FRNW.US,D,20220825,000000,25.7185,25.7685,25.349,25.7685,10374.682986452,0
+FRNW.US,D,20220826,000000,25.9083,25.9772,25.1592,25.1592,14131.275397683,0
+FRNW.US,D,20220829,000000,25.0294,25.1595,24.7697,24.7697,76773.855568536,0
+FRNW.US,D,20220830,000000,24.8096,25.0493,24.3802,24.5321,15253.647490697,0
+FRNW.US,D,20220831,000000,24.7098,24.7497,24.53,24.6598,7006.5654834196,0
+FRNW.US,D,20220901,000000,24.4301,24.4301,23.721,24.1704,7422.0734393526,0
+FRNW.US,D,20220902,000000,24.2204,24.2204,23.5312,23.6104,6996.5532435176,0
+FRNW.US,D,20220906,000000,23.8908,23.9157,23.5702,23.8208,19451.779681606,0
+FRNW.US,D,20220907,000000,23.9707,25.0093,23.9707,24.9546,12114.81028142,0
+FRNW.US,D,20220908,000000,24.54,25.1508,24.54,25.1508,18028.039167541,0
+FRNW.US,D,20220909,000000,25.349,25.379,25.2701,25.379,10760.154222679,0
+FRNW.US,D,20220912,000000,25.8583,25.8583,25.0903,25.4489,15270.66829853,0
+FRNW.US,D,20220913,000000,25.0194,25.0593,24.6199,24.7197,21775.62056286,0
+FRNW.US,D,20220914,000000,24.9195,25.1392,24.6748,25.1193,15236.626682864,0
+FRNW.US,D,20220915,000000,24.9195,24.9195,24.3702,24.51,5974.3035495234,0
+FRNW.US,D,20220916,000000,24.1,24.37,24.05,24.3304,10381,0
+FRNW.US,D,20220919,000000,24.19,24.27,24.0474,24.24,9762,0
+FRNW.US,D,20220920,000000,23.97,23.97,23.46,23.55,12603,0
+FRNW.US,D,20220921,000000,23.65,23.94,23.4421,23.4421,6186,0
+FRNW.US,D,20220922,000000,23,23.0527,22.71,22.7863,22095,0
+FRNW.US,D,20220923,000000,22.34,22.34,21.7901,22.04,21016,0
+FRNW.US,D,20220926,000000,21.83,22,21.41,21.47,32877,0
+FRNW.US,D,20220927,000000,21.78,21.78,21.405,21.52,14605,0
+FRNW.US,D,20220928,000000,21.39,21.83,21.39,21.83,12789,0
+FRNW.US,D,20220929,000000,21.36,21.36,20.8,20.99,4672,0
+FRNW.US,D,20220930,000000,20.99,21.27,20.99,20.99,4663,0
+FRNW.US,D,20221003,000000,21.17,21.7237,21.17,21.57,14258,0
+FRNW.US,D,20221004,000000,21.97,22.4558,21.97,22.39,17748,0
+FRNW.US,D,20221005,000000,22,22,21.495,21.53,3676,0
+FRNW.US,D,20221006,000000,21.25,21.33,20.89,20.9219,7998,0
+FRNW.US,D,20221007,000000,20.06,20.7,20.06,20.4,17206,0
+FRNW.US,D,20221010,000000,20.59,20.59,19.99,20.15,6783,0
+FRNW.US,D,20221011,000000,20.01,20.02,19.54,19.8782,13551,0
+FRNW.US,D,20221012,000000,19.67,19.67,19.35,19.394,3898,0
+FRNW.US,D,20221013,000000,19.1,19.64,18.72,19.6193,13974,0
+FRNW.US,D,20221014,000000,19.9001,19.9001,19.3116,19.3116,5225,0
+FRNW.US,D,20221017,000000,19.67,19.8361,19.5905,19.61,5571,0
+FRNW.US,D,20221018,000000,19.97,20.2,19.87,20.0498,16970,0
+FRNW.US,D,20221019,000000,20.06,20.06,19.4,19.5145,19095,0
+FRNW.US,D,20221020,000000,19.4,19.57,19.19,19.3139,10226,0
+FRNW.US,D,20221021,000000,19.215,19.64,19.215,19.59,19810,0
+FRNW.US,D,20221024,000000,19.59,19.59,19.17,19.41,17643,0
+FRNW.US,D,20221025,000000,19.92,20.19,19.74,20.1275,37694,0
+FRNW.US,D,20221026,000000,20.4,20.995,20.4,20.7227,6347,0
+FRNW.US,D,20221027,000000,20.78,20.9363,20.78,20.8,7724,0
+FRNW.US,D,20221028,000000,20.65,20.85,20.29,20.8249,10560,0
+FRNW.US,D,20221031,000000,20.49,20.71,20.411,20.6606,5697,0
+FRNW.US,D,20221101,000000,20.81,20.88,20.78,20.78,2698,0
+FRNW.US,D,20221102,000000,20.7333,21.04,20.3858,20.3858,3622,0
+FRNW.US,D,20221103,000000,20.4,20.89,20.4,20.7896,2448,0
+FRNW.US,D,20221104,000000,21.44,21.44,20.82,21.1443,7256,0
+FRNW.US,D,20221107,000000,21.41,21.41,20.9,21.085,6775,0
+FRNW.US,D,20221108,000000,21.3479,21.615,21.3479,21.4468,8495,0
+FRNW.US,D,20221109,000000,21.35,21.76,21.32,21.3456,12357,0
+FRNW.US,D,20221110,000000,22.53,23.1,22.375,23.1,8591,0
+FRNW.US,D,20221111,000000,23.08,23.1493,22.9,22.99,6015,0
+FRNW.US,D,20221114,000000,22.84,22.84,22.53,22.5665,4423,0
+FRNW.US,D,20221115,000000,23.16,23.46,23.06,23.1071,16309,0
+FRNW.US,D,20221116,000000,23.15,23.175,22.994,23.0721,8260,0
+FRNW.US,D,20221117,000000,22.97,23.07,22.7208,23.07,7773,0
+FRNW.US,D,20221118,000000,23.12,23.12,22.72,22.8084,8988,0
+FRNW.US,D,20221121,000000,22.68,22.68,22.5,22.6365,7492,0
+FRNW.US,D,20221122,000000,22.71,22.88,22.581,22.88,3232,0
+FRNW.US,D,20221123,000000,22.89,23.26,22.89,23.26,5117,0
+FRNW.US,D,20221125,000000,23.36,23.429,23.32,23.3444,3242,0
+FRNW.US,D,20221128,000000,23.2,23.2,22.6383,22.68,11040,0
+FRNW.US,D,20221129,000000,22.5835,22.6596,22.4577,22.4577,21576,0
+FRNW.US,D,20221130,000000,22.65,23.34,22.65,23.3391,15441,0
+FRNW.US,D,20221201,000000,23.49,23.62,23.2488,23.29,25190,0
+FRNW.US,D,20221202,000000,22.98,23.48,22.98,23.48,11225,0
+FRNW.US,D,20221205,000000,23.27,23.3266,23.09,23.1119,4172,0
+FRNW.US,D,20221206,000000,23.25,23.25,22.5737,22.65,18490,0
+FRNW.US,D,20221207,000000,22.51,22.6514,22.41,22.4858,5608,0
+FRNW.US,D,20221208,000000,22.56,22.621,22.4894,22.49,3601,0
+FRNW.US,D,20221209,000000,22.58,22.7499,22.38,22.38,11945,0
+FRNW.US,D,20221212,000000,22.6,22.7832,22.46,22.7832,11959,0
+FRNW.US,D,20221213,000000,23.51,23.53,23.1,23.18,4462,0
+FRNW.US,D,20221214,000000,23.32,23.66,23.32,23.57,14169,0
+FRNW.US,D,20221215,000000,23.2,23.53,22.9852,22.9968,6672,0
+FRNW.US,D,20221216,000000,22.54,22.7358,22.38,22.504,15466,0
+FRNW.US,D,20221219,000000,24.75,24.99,22.155,22.2043,4562,0
+FRNW.US,D,20221220,000000,22.09,22.25,22.0348,22.0348,8068,0
+FRNW.US,D,20221221,000000,21.99,22.34,21.99,22.3039,40003,0
+FRNW.US,D,20221222,000000,22.04,22.04,21.53,21.82,24102,0
+FRNW.US,D,20221223,000000,21.7,21.79,21.62,21.69,30160,0
+FRNW.US,D,20221227,000000,21.73,21.73,21.46,21.47,8984,0
+FRNW.US,D,20221228,000000,21.47,21.49,21.34,21.3521,5819,0
+FRNW.US,D,20221229,000000,21.66,21.91,21.5938,21.8331,4526,0
+FRNW.US,D,20221230,000000,21.77,21.77,21.511,21.7537,7125,0
+FRNW.US,D,20230103,000000,21.94,22.08,21.57,21.623,7035,0
+FRNW.US,D,20230104,000000,21.65,21.859,21.65,21.77,10802,0
+FRNW.US,D,20230105,000000,21.62,21.62,21.26,21.305,4845,0
+FRNW.US,D,20230106,000000,21.5942,22.125,21.5942,22.125,6780,0
+FRNW.US,D,20230109,000000,22.4,22.6069,22.37,22.37,16954,0
+FRNW.US,D,20230110,000000,22.54,22.8035,22.45,22.8035,5730,0
+FRNW.US,D,20230111,000000,23.05,23.5748,23.05,23.5748,7531,0
+FRNW.US,D,20230112,000000,23.88,24.0776,23.6,24.0776,9011,0
+FRNW.US,D,20230113,000000,23.91,24.065,23.84,24.02,8601,0
+FRNW.US,D,20230117,000000,23.93,24.3,23.93,24.2156,6883,0
+FRNW.US,D,20230118,000000,24.45,24.495,23.94,23.9809,11008,0
+FRNW.US,D,20230119,000000,23.8,23.8,23.26,23.3775,7343,0
+FRNW.US,D,20230120,000000,23.45,23.5969,23.29,23.5969,4058,0
+FRNW.US,D,20230123,000000,23.5969,24.02,23.5969,23.9958,7640,0
+FRNW.US,D,20230124,000000,23.71,23.905,23.71,23.8662,4171,0
+FRNW.US,D,20230125,000000,23.41,23.5899,22.59,23.5043,133459,0
+FRNW.US,D,20230126,000000,23.52,23.52,23.16,23.3857,5384,0
+FRNW.US,D,20230127,000000,23.25,23.46,23.13,23.3891,13054,0
+FRNW.US,D,20230130,000000,23.27,23.27,22.91,22.91,9633,0
+FRNW.US,D,20230131,000000,23.05,23.4088,23.01,23.4088,7093,0
+FRNW.US,D,20230201,000000,23.36,23.85,23.36,23.85,12546,0
+FRNW.US,D,20230202,000000,24.23,24.23,23.782,23.782,13385,0
+FRNW.US,D,20230203,000000,23.47,23.47,23.14,23.1883,4336,0
+FRNW.US,D,20230206,000000,23.12,23.12,22.87,22.9986,9865,0
+FRNW.US,D,20230207,000000,23.06,23.06,22.71,23.01,6338,0
+FRNW.US,D,20230208,000000,23.14,23.27,22.9145,22.9202,8842,0
+FRNW.US,D,20230209,000000,23.41,23.41,22.7467,22.801,5136,0
+FRNW.US,D,20230210,000000,22.7,22.7524,22.58,22.67,5524,0
+FRNW.US,D,20230213,000000,22.69,22.89,22.51,22.71,9083,0
+FRNW.US,D,20230214,000000,22.47,22.7248,22.3401,22.65,13958,0
+FRNW.US,D,20230215,000000,22.47,22.9399,22.47,22.9,6136,0
+FRNW.US,D,20230216,000000,22.9,22.9,22.5366,22.5366,8314,0
+FRNW.US,D,20230217,000000,22.54,22.6,22.37,22.5838,7967,0
+FRNW.US,D,20230221,000000,22.56,22.56,22.12,22.1462,10294,0
+FRNW.US,D,20230222,000000,22.12,22.12,21.861,21.94,6962,0
+FRNW.US,D,20230223,000000,21.95,22.045,21.65,21.8996,5096,0
+FRNW.US,D,20230224,000000,21.71,21.71,21.38,21.49,10553,0
+FRNW.US,D,20230227,000000,21.72,21.81,21.626,21.78,5071,0
+FRNW.US,D,20230228,000000,21.69,21.81,21.62,21.6863,5536,0
+FRNW.US,D,20230301,000000,21.8746,21.98,21.84,21.9012,4219,0
+FRNW.US,D,20230302,000000,21.54,21.8399,21.54,21.826,9037,0
+FRNW.US,D,20230303,000000,21.82,22.39,21.82,22.3832,4447,0
+FRNW.US,D,20230306,000000,22.46,22.66,22.41,22.4964,50241,0
+FRNW.US,D,20230307,000000,22.6,22.6,22.21,22.33,6164,0
+FRNW.US,D,20230308,000000,22.2,22.4,22.15,22.4,9546,0
+FRNW.US,D,20230309,000000,22.51,22.5786,22.0938,22.0938,4811,0
+FRNW.US,D,20230310,000000,21.7786,22.0899,21.5801,21.6,5392,0
+FRNW.US,D,20230313,000000,21.5,21.76,21.38,21.735,5939,0
+FRNW.US,D,20230314,000000,22,22.27,21.9,22.0593,8243,0
+FRNW.US,D,20230315,000000,21.58,21.58,20.91,21.2878,141899,0
+FRNW.US,D,20230316,000000,21,21.34,20.9,21.3163,112992,0
+FRNW.US,D,20230317,000000,20.95,20.95,20.5401,20.6858,10756,0
+FRNW.US,D,20230320,000000,20.6,20.89,20.6,20.78,27066,0
+FRNW.US,D,20230321,000000,21.1,21.3987,21.1,21.3987,5155,0
+FRNW.US,D,20230322,000000,21.45,21.45,21.05,21.11,3452,0
+FRNW.US,D,20230323,000000,21.55,21.8,21.2211,21.2211,5869,0
+FRNW.US,D,20230324,000000,20.86,21.14,20.8201,21.0972,2302,0
+FRNW.US,D,20230327,000000,21.44,21.44,21.0038,21.11,3599,0
+FRNW.US,D,20230328,000000,21.23,21.23,21.1,21.16,8884,0
+FRNW.US,D,20230329,000000,21.5009,21.5009,21.5009,21.5009,638,0
+FRNW.US,D,20230330,000000,22.2239,22.2239,22.0788,22.1196,2288,0
+FRNW.US,D,20230331,000000,22.24,22.5,22.19,22.34,7771,0
+FRNW.US,D,20230403,000000,22.34,22.34,22.16,22.2445,9379,0
+FRNW.US,D,20230404,000000,22.17,22.289,22.0898,22.1379,9622,0
+FRNW.US,D,20230405,000000,21.96,21.96,21.7,21.83,11948,0
+FRNW.US,D,20230406,000000,21.74,21.82,21.7301,21.76,1870,0
+FRNW.US,D,20230410,000000,21.76,21.99,21.53,21.99,11230,0
+FRNW.US,D,20230411,000000,21.8287,22.12,21.8287,22.12,6684,0
+FRNW.US,D,20230412,000000,22.25,22.307,22.05,22.0507,3297,0
+FRNW.US,D,20230413,000000,22.35,22.5,22.35,22.4667,4995,0
+FRNW.US,D,20230414,000000,22.64,22.64,22.15,22.3127,3479,0
+FRNW.US,D,20230417,000000,22.29,22.64,22.29,22.6284,6593,0
+FRNW.US,D,20230418,000000,22.6284,22.63,22.34,22.4397,7294,0
+FRNW.US,D,20230419,000000,22.26,22.26,22,22.18,3505,0
+FRNW.US,D,20230420,000000,21.85,22.1699,21.85,22.128,2739,0
+FRNW.US,D,20230421,000000,22,22.14,21.985,22.14,2108,0
+FRNW.US,D,20230424,000000,22.2,22.25,22.075,22.2362,4176,0
+FRNW.US,D,20230425,000000,21.895,21.895,21.65,21.697,3461,0
+FRNW.US,D,20230426,000000,21.64,21.86,20.98,21.0805,10491,0
+FRNW.US,D,20230427,000000,21.42,21.555,21.36,21.55,4766,0
+FRNW.US,D,20230428,000000,21.31,21.38,21.14,21.38,3208,0
+FRNW.US,D,20230501,000000,21.14,21.3,21.0982,21.0982,5487,0
+FRNW.US,D,20230502,000000,20.88,20.88,20.64,20.7145,2365,0
+FRNW.US,D,20230503,000000,20.85,20.85,20.6963,20.6963,1258,0
+FRNW.US,D,20230504,000000,20.65,20.76,20.59,20.63,6047,0
+FRNW.US,D,20230505,000000,20.78,21.26,20.78,21.2116,5476,0
+FRNW.US,D,20230508,000000,21.14,21.2,21.07,21.1155,3814,0
+FRNW.US,D,20230509,000000,20.89,21.025,20.89,20.98,19331,0
+FRNW.US,D,20230510,000000,21.12,21.12,20.94,21.0602,1641,0
+FRNW.US,D,20230511,000000,21.06,21.06,20.91,21.05,2196,0
+FRNW.US,D,20230512,000000,21.04,21.3098,21.01,21.3098,6981,0
+FRNW.US,D,20230515,000000,21.44,21.73,21.44,21.6,2357,0
+FRNW.US,D,20230516,000000,21.63,21.73,21.4101,21.4101,6787,0
+FRNW.US,D,20230517,000000,21.39,21.4003,21.25,21.36,2200,0
+FRNW.US,D,20230518,000000,21.1,21.115,21,21.1041,5223,0
+FRNW.US,D,20230519,000000,21.2475,21.25,21.1,21.1461,2758,0
+FRNW.US,D,20230522,000000,21.26,21.4862,21.26,21.4843,1497,0
+FRNW.US,D,20230523,000000,21.5,21.5,21.3126,21.3126,2000,0
+FRNW.US,D,20230524,000000,21.28,21.28,20.94,21.0407,5415,0
+FRNW.US,D,20230525,000000,20.845,20.939,20.79,20.8598,9884,0
+FRNW.US,D,20230526,000000,20.75,20.8625,20.7101,20.8625,5236,0
+FRNW.US,D,20230530,000000,20.86,21.05,20.7901,20.9477,3388,0
+FRNW.US,D,20230531,000000,20.8,20.8,20.47,20.7633,3835,0
+FRNW.US,D,20230601,000000,20.7,21.4,20.2301,21.0858,7862,0
+FRNW.US,D,20230602,000000,21.46,21.46,21.16,21.19,5904,0
+FRNW.US,D,20230605,000000,21.25,21.25,21.0656,21.1479,5512,0
+FRNW.US,D,20230606,000000,21.03,21.3499,21.03,21.2548,2850,0
+FRNW.US,D,20230607,000000,21.21,21.25,21.0973,21.1034,5878,0
+FRNW.US,D,20230608,000000,21.1297,21.1297,20.99,21.1268,3594,0
+FRNW.US,D,20230609,000000,21.23,21.38,21.12,21.12,3992,0
+FRNW.US,D,20230612,000000,21.06,21.3999,21.035,21.356,3571,0
+FRNW.US,D,20230613,000000,21.51,21.51,21.3,21.3877,4897,0
+FRNW.US,D,20230614,000000,21.45,21.49,21.2885,21.2885,5751,0
+FRNW.US,D,20230615,000000,21.49,21.735,21.49,21.6923,3207,0
+FRNW.US,D,20230616,000000,21.5261,21.58,21.5,21.5007,2771,0
+FRNW.US,D,20230620,000000,21.41,21.41,21.0871,21.108,7252,0
+FRNW.US,D,20230621,000000,21.04,21.08,20.87,20.9662,6209,0
+FRNW.US,D,20230622,000000,20.99,20.99,20.7128,20.7889,4914,0
+FRNW.US,D,20230623,000000,20.62,20.62,20.23,20.24,10684,0
+FRNW.US,D,20230626,000000,20.19,20.44,20.19,20.28,7301,0
+FRNW.US,D,20230627,000000,20.36,20.58,20.36,20.58,6957,0
+FRNW.US,D,20230628,000000,20.58,20.6,20.5,20.5281,4402,0
+FRNW.US,D,20230629,000000,20.541,20.541,20.3952,20.4755,4864,0
+FRNW.US,D,20230630,000000,20.57,20.9,20.57,20.8661,5699,0
+FRNW.US,D,20230703,000000,20.96,20.9701,20.8557,20.8557,2545,0
+FRNW.US,D,20230705,000000,20.61,20.67,20.52,20.5411,9837,0
+FRNW.US,D,20230706,000000,20.42,20.42,19.93,19.9848,7990,0
+FRNW.US,D,20230707,000000,19.98,20.4134,19.98,20.2373,3217,0
+FRNW.US,D,20230710,000000,20.15,20.5,20.15,20.4663,7483,0
+FRNW.US,D,20230711,000000,20.5,20.64,20.33,20.33,21091,0
+FRNW.US,D,20230712,000000,21.01,21.1,20.9201,20.99,3975,0
+FRNW.US,D,20230713,000000,21.12,21.4148,21.12,21.4148,6572,0
+FRNW.US,D,20230714,000000,21.52,21.52,21.0685,21.0685,9363,0
+FRNW.US,D,20230717,000000,21.23,21.5899,21.15,21.46,7155,0
+FRNW.US,D,20230718,000000,21.66,21.66,21.38,21.4019,8104,0
+FRNW.US,D,20230719,000000,21.665,21.7239,21.4666,21.5442,3477,0
+FRNW.US,D,20230720,000000,21.3551,21.3551,21.19,21.245,7497,0
+FRNW.US,D,20230721,000000,21.11,21.17,21.05,21.1493,8105,0
+FRNW.US,D,20230724,000000,21.11,21.273,21.0308,21.1653,7157,0
+FRNW.US,D,20230725,000000,21.1209,21.148,21.1,21.1288,1353,0
+FRNW.US,D,20230726,000000,20.97,21.2,20.97,21.1689,10177,0
+FRNW.US,D,20230727,000000,21.23,21.23,20.3901,20.4372,8769,0
+FRNW.US,D,20230728,000000,20.68,20.68,20.38,20.4911,3916,0
+FRNW.US,D,20230731,000000,20.4911,20.7,20.4911,20.6078,3882,0
+FRNW.US,D,20230801,000000,20.49,20.49,20.24,20.27,3371,0
+FRNW.US,D,20230802,000000,19.97,20.18,19.5,19.52,19165,0
+FRNW.US,D,20230803,000000,19.63,19.68,19.5468,19.5468,2957,0
+FRNW.US,D,20230804,000000,19.74,19.74,19.43,19.43,4385,0
+FRNW.US,D,20230807,000000,19.41,19.45,19.25,19.3593,8881,0
+FRNW.US,D,20230808,000000,19.25,19.25,19.1,19.25,81889,0
+FRNW.US,D,20230809,000000,19.43,19.45,19.26,19.37,12186,0
+FRNW.US,D,20230810,000000,19.22,19.45,19.145,19.1537,6050,0
+FRNW.US,D,20230811,000000,19.02,19.02,18.77,18.88,8771,0
+FRNW.US,D,20230814,000000,18.77,18.8099,18.65,18.8069,5487,0
+FRNW.US,D,20230815,000000,18.69,18.69,18.21,18.23,5194,0
+FRNW.US,D,20230816,000000,18.25,18.2517,18.0366,18.0366,3683,0
+FRNW.US,D,20230817,000000,18,18,17.71,17.7522,6425,0
+FRNW.US,D,20230818,000000,17.53,17.7985,17.53,17.7566,10926,0
+FRNW.US,D,20230821,000000,17.67,17.7099,17.55,17.6782,5194,0
+FRNW.US,D,20230822,000000,17.75,17.75,17.43,17.493,15529,0
+FRNW.US,D,20230823,000000,17.7801,17.88,17.75,17.77,10745,0
+FRNW.US,D,20230824,000000,17.65,17.75,17.55,17.5531,4773,0
+FRNW.US,D,20230825,000000,17.75,17.75,17.6103,17.74,10027,0
+FRNW.US,D,20230828,000000,17.865,17.87,17.79,17.8225,3814,0
+FRNW.US,D,20230829,000000,17.96,18.4299,17.96,18.3796,7428,0
+FRNW.US,D,20230830,000000,17.97,18.1299,17.9,17.94,5000,0
+FRNW.US,D,20230831,000000,17.97,17.9901,17.76,17.8152,5735,0
+FRNW.US,D,20230901,000000,17.83,18.05,17.796,17.796,2555,0
+FRNW.US,D,20230905,000000,17.67,17.67,17.48,17.48,5206,0
+FRNW.US,D,20230906,000000,17.5,17.5,17.1433,17.173,7465,0
+FRNW.US,D,20230907,000000,17.08,17.08,16.81,16.9698,7703,0
+FRNW.US,D,20230908,000000,16.93,16.98,16.87,16.9432,11890,0
+FRNW.US,D,20230911,000000,17.18,17.41,17,17.1036,5921,0
+FRNW.US,D,20230912,000000,17.01,17.1863,17.01,17.1863,4541,0
+FRNW.US,D,20230913,000000,17.24,17.24,17.1086,17.1086,3252,0
+FRNW.US,D,20230914,000000,17.2,17.6391,17.2,17.587,6936,0
+FRNW.US,D,20230915,000000,17.33,17.39,17.205,17.2257,7887,0
+FRNW.US,D,20230918,000000,17.23,17.23,16.9158,16.9158,3746,0
+FRNW.US,D,20230919,000000,16.88,17.12,16.88,16.9652,10001,0
+FRNW.US,D,20230920,000000,17.12,17.18,16.88,16.88,5379,0
+FRNW.US,D,20230921,000000,16.6,16.68,16.48,16.48,6410,0
+FRNW.US,D,20230922,000000,16.69,16.69,16.4115,16.4115,3650,0
+FRNW.US,D,20230925,000000,16.29,16.3627,16.1999,16.2948,4145,0
+FRNW.US,D,20230926,000000,16.0799,16.1738,15.985,15.985,2732,0
+FRNW.US,D,20230927,000000,16,16.051,15.81,15.85,6617,0
+FRNW.US,D,20230928,000000,15.99,16,15.72,15.8539,3447,0
+FRNW.US,D,20230929,000000,16.18,16.18,15.79,15.9037,7340,0
+FRNW.US,D,20231002,000000,15.68,15.68,15.2632,15.2632,4821,0
+FRNW.US,D,20231003,000000,14.99,14.99,14.67,14.741,8419,0
+FRNW.US,D,20231004,000000,14.94,14.94,14.6152,14.7266,8850,0
+FRNW.US,D,20231005,000000,14.6001,14.66,14.46,14.5669,8885,0
+FRNW.US,D,20231006,000000,14.54,14.85,14.34,14.84,7671,0
+FRNW.US,D,20231009,000000,14.84,14.84,14.592,14.707,8905,0
+FRNW.US,D,20231010,000000,14.76,15.391,14.76,15.391,4129,0
+FRNW.US,D,20231011,000000,15.58,15.6483,15.55,15.6253,3575,0
+FRNW.US,D,20231012,000000,15.55,15.55,15.1401,15.2289,4312,0
+FRNW.US,D,20231013,000000,15.11,15.17,15,15.022,23064,0
+FRNW.US,D,20231016,000000,15.18,15.1923,15.0631,15.1923,6541,0
+FRNW.US,D,20231017,000000,15.13,15.34,15.11,15.3319,5442,0
+FRNW.US,D,20231018,000000,15.15,15.15,14.88,14.9238,4147,0
+FRNW.US,D,20231019,000000,14.89,14.89,14.6,14.6646,6783,0
+FRNW.US,D,20231020,000000,14.5,14.5,14.19,14.2,12886,0
+FRNW.US,D,20231023,000000,14.09,14.2417,13.91,14.1225,5430,0
+FRNW.US,D,20231024,000000,14.24,14.5701,14.24,14.4658,4922,0
+FRNW.US,D,20231025,000000,14.21,14.2374,14.1,14.155,2598,0
+FRNW.US,D,20231026,000000,14.15,14.29,14.15,14.29,1285,0
+FRNW.US,D,20231027,000000,14.01,14.039,13.85,13.864,3978,0
+FRNW.US,D,20231030,000000,14.1,14.1,13.86,13.9794,5353,0
+FRNW.US,D,20231031,000000,13.84,14.0894,13.84,14.05,3195,0
+FRNW.US,D,20231101,000000,13.9,13.9,13.7501,13.8966,3494,0
+FRNW.US,D,20231102,000000,14.07,14.4982,14.07,14.4982,18895,0
+FRNW.US,D,20231103,000000,14.73,15.1042,14.73,14.9558,4199,0
+FRNW.US,D,20231106,000000,14.96,15.055,14.7399,14.7399,19206,0
+FRNW.US,D,20231107,000000,14.68,14.68,14.48,14.635,5438,0
+FRNW.US,D,20231108,000000,14.55,14.55,14.31,14.4011,7970,0
+FRNW.US,D,20231109,000000,14.31,14.4132,14.16,14.1753,7189,0
+FRNW.US,D,20231110,000000,14.05,14.05,13.86,14.0127,7490,0
+FRNW.US,D,20231113,000000,13.99,14.0699,13.895,13.9919,8000,0
+FRNW.US,D,20231114,000000,14.24,15.05,14,15.02,11311,0
+FRNW.US,D,20231115,000000,15.03,15.48,15.03,15.2414,8100,0
+FRNW.US,D,20231116,000000,15.21,15.43,15.0301,15.0952,12857,0
+FRNW.US,D,20231117,000000,15.06,15.1419,14.9725,15.1419,3213,0
+FRNW.US,D,20231120,000000,15.02,15.435,15.02,15.4059,5416,0
+FRNW.US,D,20231121,000000,15.17,15.17,15.0709,15.104,6205,0
+FRNW.US,D,20231122,000000,15.15,15.15,15.05,15.0992,5221,0
+FRNW.US,D,20231124,000000,14.95,15.1,14.95,15.0578,2821,0
+FRNW.US,D,20231127,000000,14.96,15,14.95,14.9947,5050,0
+FRNW.US,D,20231128,000000,14.9594,15.22,14.9594,15.1704,10989,0
+FRNW.US,D,20231129,000000,15.19,15.42,15.19,15.3499,5441,0
+FRNW.US,D,20231130,000000,15.32,15.49,15.32,15.4399,2982,0
+FRNW.US,D,20231201,000000,15.26,15.79,15.26,15.79,6281,0
+FRNW.US,D,20231204,000000,15.63,15.84,15.63,15.825,4811,0
+FRNW.US,D,20231205,000000,15.8,15.8,15.62,15.652,6047,0
+FRNW.US,D,20231206,000000,15.7,15.7901,15.5733,15.5733,5637,0
+FRNW.US,D,20231207,000000,15.65,15.65,15.58,15.6144,2210,0
+FRNW.US,D,20231208,000000,15.45,15.61,15.39,15.5,5579,0
+FRNW.US,D,20231211,000000,15.31,15.39,15.25,15.39,14545,0
+FRNW.US,D,20231212,000000,15.38,15.38,14.96,15.1264,13454,0
+FRNW.US,D,20231213,000000,15.13,15.78,15.01,15.78,21270,0
+FRNW.US,D,20231214,000000,16.15,16.83,16.15,16.65,16403,0
+FRNW.US,D,20231215,000000,16.67,16.7977,16.6503,16.7498,14289,0
+FRNW.US,D,20231218,000000,16.8,16.8,16.45,16.5429,6486,0
+FRNW.US,D,20231219,000000,16.22,16.9199,16.22,16.8501,8737,0
+FRNW.US,D,20231220,000000,16.79,16.9199,16.4739,16.4739,10018,0
+FRNW.US,D,20231221,000000,16.88,17.0064,16.84,17.0064,8920,0
+FRNW.US,D,20231222,000000,17.0064,17.09,16.911,16.97,15937,0
+FRNW.US,D,20231226,000000,17.23,17.23,17,17.2,17685,0
+FRNW.US,D,20231227,000000,17.38,17.38,17.22,17.282,11545,0
+FRNW.US,D,20231228,000000,17.27,17.4899,17.27,17.3867,14890,0
+FRNW.US,D,20231229,000000,17.76,17.76,17.23,17.28,10130,0
+FRNW.US,D,20240102,000000,17.06,17.24,16.9,16.9525,9802,0
+FRNW.US,D,20240103,000000,16.58,16.58,16.37,16.55,4107,0
+FRNW.US,D,20240104,000000,16.52,16.52,16.26,16.26,5388,0
+FRNW.US,D,20240105,000000,16.26,16.4382,16.13,16.2004,7755,0
+FRNW.US,D,20240108,000000,16.25,16.3384,16.17,16.3142,4163,0
+FRNW.US,D,20240109,000000,16.23,16.23,16.1,16.2017,1491,0
+FRNW.US,D,20240110,000000,16.31,16.31,16.04,16.16,22334,0
+FRNW.US,D,20240111,000000,16.07,16.07,15.73,15.9636,5231,0
+FRNW.US,D,20240112,000000,15.9636,15.9636,15.82,15.874,2052,0
+FRNW.US,D,20240116,000000,15.61,15.61,15.21,15.22,7313,0
+FRNW.US,D,20240117,000000,15,15,14.6901,14.8,8226,0
+FRNW.US,D,20240118,000000,14.9,14.9,14.7,14.8135,6598,0
+FRNW.US,D,20240119,000000,14.75,14.79,14.56,14.76,8280,0
+FRNW.US,D,20240122,000000,14.85,15.09,14.85,14.9659,9509,0
+FRNW.US,D,20240123,000000,15.29,15.32,15.08,15.2208,7665,0
+FRNW.US,D,20240124,000000,15.52,15.5499,15.11,15.11,4246,0
+FRNW.US,D,20240125,000000,15.11,15.115,14.92,15.109,11037,0
+FRNW.US,D,20240126,000000,15.02,15.185,14.9862,14.9862,4904,0
+FRNW.US,D,20240129,000000,14.95,15.1529,14.884,15.1529,7140,0
+FRNW.US,D,20240130,000000,15.07,15.07,14.88,14.945,5025,0
+FRNW.US,D,20240131,000000,15.06,15.365,14.922,14.922,5655,0
+FRNW.US,D,20240201,000000,15.17,15.2279,15.0499,15.2279,3330,0
+FRNW.US,D,20240202,000000,14.93,15.0099,14.75,14.9437,6242,0
+FRNW.US,D,20240205,000000,14.795,14.795,14.41,14.5477,5822,0
+FRNW.US,D,20240206,000000,14.53,14.7093,14.3899,14.7093,3599,0
+FRNW.US,D,20240207,000000,14.71,15.0267,14.71,15.0035,5682,0
+FRNW.US,D,20240208,000000,15,15,14.8501,14.9128,5821,0
+FRNW.US,D,20240209,000000,14.9,15.0626,14.88,15.0626,6541,0
+FRNW.US,D,20240212,000000,15.05,15.535,15.05,15.4302,4873,0
+FRNW.US,D,20240213,000000,15.15,15.15,14.78,14.8149,9039,0
+FRNW.US,D,20240214,000000,14.88,15.201,14.88,15.201,3486,0
+FRNW.US,D,20240215,000000,15.19,15.47,15.19,15.3948,8524,0
+FRNW.US,D,20240216,000000,15.24,15.306,15.1952,15.1952,4366,0
+FRNW.US,D,20240220,000000,15.1,15.1,14.8101,14.9024,3527,0
+FRNW.US,D,20240221,000000,14.76,14.76,14.65,14.74,6103,0
+FRNW.US,D,20240222,000000,14.74,14.74,14.4148,14.4148,9004,0
+FRNW.US,D,20240223,000000,14.28,14.29,14.19,14.2343,7413,0
+FRNW.US,D,20240226,000000,14.04,14.27,14.04,14.155,13012,0
+FRNW.US,D,20240227,000000,14.18,14.4082,14.18,14.3902,25071,0
+FRNW.US,D,20240228,000000,14.39,14.39,14.18,14.2049,9228,0
+FRNW.US,D,20240229,000000,14.63,14.715,14.4517,14.4878,4053,0
+FRNW.US,D,20240301,000000,14.36,14.7785,14.36,14.7753,11752,0
+FRNW.US,D,20240304,000000,14.81,14.81,14.55,14.62,6700,0
+FRNW.US,D,20240305,000000,14.48,14.67,14.48,14.5798,4206,0
+FRNW.US,D,20240306,000000,14.87,14.9385,14.61,14.8878,29177,0
+FRNW.US,D,20240307,000000,14.95,15.1497,14.95,15.145,3618,0
+FRNW.US,D,20240308,000000,15.4,15.4,15.235,15.2565,3217,0
+FRNW.US,D,20240311,000000,15.36,15.385,15.24,15.24,9294,0
+FRNW.US,D,20240312,000000,15.0175,15.025,14.86,14.89,9036,0
+FRNW.US,D,20240313,000000,14.86,14.86,14.6938,14.6938,1924,0
+FRNW.US,D,20240314,000000,14.75,14.75,14.37,14.464,5257,0
+FRNW.US,D,20240315,000000,14.45,14.5199,14.35,14.4011,3553,0
+FRNW.US,D,20240318,000000,14.47,14.5,14.32,14.4043,6567,0
+FRNW.US,D,20240319,000000,14.41,14.455,14.34,14.39,17228,0
+FRNW.US,D,20240320,000000,14.37,14.6644,14.37,14.6644,4444,0
+FRNW.US,D,20240321,000000,14.69,14.815,14.64,14.6608,3133,0
+FRNW.US,D,20240322,000000,14.675,14.675,14.57,14.6145,5645,0
+FRNW.US,D,20240325,000000,14.53,14.5779,14.5,14.5,6207,0
+FRNW.US,D,20240326,000000,14.48,14.5444,14.44,14.4658,8834,0
+FRNW.US,D,20240327,000000,14.56,14.9201,14.5572,14.9201,14191,0
+FRNW.US,D,20240328,000000,14.84,14.94,14.84,14.9254,8802,0
+FRNW.US,D,20240401,000000,15.12,15.12,14.85,14.9612,11646,0
+FRNW.US,D,20240402,000000,14.8,14.8,14.631,14.6915,7803,0
+FRNW.US,D,20240403,000000,14.5,14.7588,14.5,14.7489,6765,0
+FRNW.US,D,20240404,000000,14.91,15.085,14.64,14.7197,8776,0
+FRNW.US,D,20240405,000000,14.51,14.6227,14.51,14.5691,6517,0
+FRNW.US,D,20240408,000000,14.6,14.81,14.6,14.7095,10781,0
+FRNW.US,D,20240409,000000,14.88,15.0301,14.88,15.0301,7027,0
+FRNW.US,D,20240410,000000,14.74,14.74,14.5,14.6417,8341,0
+FRNW.US,D,20240411,000000,14.77,14.77,14.57,14.7528,5820,0
+FRNW.US,D,20240412,000000,14.7413,14.7413,14.36,14.3797,9106,0
+FRNW.US,D,20240415,000000,14.29,14.37,14,14.0162,9542,0
+FRNW.US,D,20240416,000000,14,14,13.72,13.8204,10263,0
+FRNW.US,D,20240417,000000,13.96,13.975,13.83,13.8748,8305,0
+FRNW.US,D,20240418,000000,13.89,13.995,13.79,13.8453,2714,0
+FRNW.US,D,20240419,000000,13.85,13.88,13.75,13.75,10414,0
+FRNW.US,D,20240422,000000,13.75,13.95,13.75,13.9125,2101,0
+FRNW.US,D,20240423,000000,13.89,14.2698,13.89,14.1866,1894,0
+FRNW.US,D,20240424,000000,14.125,14.15,14.01,14.1111,5213,0
+FRNW.US,D,20240425,000000,13.92,14.0149,13.77,13.9848,3437,0
+FRNW.US,D,20240426,000000,14.16,14.2125,14.16,14.1828,982,0
+FRNW.US,D,20240429,000000,14.41,14.52,14.4,14.4491,9665,0
+FRNW.US,D,20240430,000000,14.4,14.4,14.1101,14.1356,5029,0
+FRNW.US,D,20240501,000000,14.25,14.495,14.13,14.2334,5796,0
+FRNW.US,D,20240502,000000,14.43,14.67,14.425,14.58,5523,0
+FRNW.US,D,20240503,000000,14.76,15.075,14.76,15.0248,10789,0
+FRNW.US,D,20240506,000000,15.1,15.19,15.1,15.1454,6260,0
+FRNW.US,D,20240507,000000,15.24,15.3001,15.2222,15.2222,3267,0
+FRNW.US,D,20240508,000000,15.03,15.1,15.02,15.0959,2683,0
+FRNW.US,D,20240509,000000,15.06,15.32,15.06,15.32,3324,0
+FRNW.US,D,20240510,000000,15.47,15.47,15.18,15.18,933,0
+FRNW.US,D,20240513,000000,15.195,15.3191,15.19,15.215,4773,0
+FRNW.US,D,20240514,000000,15.51,15.615,15.45,15.4801,4788,0
+FRNW.US,D,20240515,000000,15.71,15.75,15.65,15.6907,7511,0
+FRNW.US,D,20240516,000000,15.6474,15.67,15.5734,15.6266,1823,0
+FRNW.US,D,20240517,000000,15.5085,15.5085,15.37,15.3961,1681,0
+FRNW.US,D,20240520,000000,15.53,15.53,15.31,15.3101,5317,0
+FRNW.US,D,20240521,000000,15.18,15.5096,15.18,15.4937,3106,0
+FRNW.US,D,20240522,000000,15.54,16.25,15.54,16.1452,11385,0
+FRNW.US,D,20240523,000000,16.2,16.2,15.8161,15.8161,1238,0
+FRNW.US,D,20240524,000000,15.76,16.2015,15.76,16.2011,7219,0
+FRNW.US,D,20240528,000000,16.59,16.59,16.3703,16.4354,11786,0
+FRNW.US,D,20240529,000000,16.15,16.2,16.0999,16.15,2517,0
+FRNW.US,D,20240530,000000,15.5,16.6,15.5,16.5535,10704,0
+FRNW.US,D,20240531,000000,16.59,16.75,16.37,16.6157,4172,0
+FRNW.US,D,20240603,000000,16.75,16.88,16.62,16.6607,8403,0
+FRNW.US,D,20240604,000000,16.48,16.59,16.42,16.53,5725,0
+FRNW.US,D,20240605,000000,16.6,16.6886,16.6,16.6886,4618,0
+FRNW.US,D,20240606,000000,16.45,16.52,16.4,16.4583,6705,0
+FRNW.US,D,20240607,000000,16.51,16.51,16.057,16.057,5823,0
+FRNW.US,D,20240610,000000,15.86,16.35,15.86,16.32,5261,0
+FRNW.US,D,20240611,000000,16.03,16.2225,16.01,16.2225,7076,0
+FRNW.US,D,20240612,000000,16.5,16.62,16.36,16.4061,3350,0
+FRNW.US,D,20240613,000000,16.45,16.45,16.06,16.1431,3983,0
+FRNW.US,D,20240614,000000,15.5,15.98,15.5,15.8,3610,0
+FRNW.US,D,20240617,000000,15.75,15.75,15.4349,15.6051,6872,0
+FRNW.US,D,20240618,000000,15.6,15.68,15.58,15.6395,7340,0
+FRNW.US,D,20240620,000000,15.56,15.56,15.38,15.41,5756,0
+FRNW.US,D,20240621,000000,15.36,15.36,15.11,15.1898,2949,0
+FRNW.US,D,20240624,000000,15.22,15.39,15.1307,15.2591,5190,0
+FRNW.US,D,20240625,000000,15.1,15.129,15.02,15.0343,7743,0
+FRNW.US,D,20240626,000000,14.9232,14.94,14.83,14.8861,2575,0
+FRNW.US,D,20240627,000000,14.75,14.9089,14.74,14.9089,4479,0
+FRNW.US,D,20240628,000000,14.86,14.86,14.46,14.46,4511,0
+FRNW.US,D,20240701,000000,14.57,14.58,14.3689,14.3689,3474,0
+FRNW.US,D,20240702,000000,14.4,14.44,14.29,14.32,6991,0
+FRNW.US,D,20240703,000000,14.45,14.6534,14.45,14.6534,2886,0
+FRNW.US,D,20240705,000000,14.76,14.8399,14.67,14.8399,3825,0
+FRNW.US,D,20240708,000000,14.86,14.8999,14.8,14.8852,7912,0
+FRNW.US,D,20240709,000000,14.8852,14.8852,14.67,14.76,8003,0
+FRNW.US,D,20240710,000000,14.92,15,14.826,14.9911,7288,0
+FRNW.US,D,20240711,000000,15.36,15.48,15.36,15.43,7907,0
+FRNW.US,D,20240712,000000,15.6572,15.8,15.6404,15.7314,3145,0
+FRNW.US,D,20240715,000000,15.51,15.51,15.1,15.1466,22914,0
+FRNW.US,D,20240716,000000,15.15,15.45,15.15,15.45,6074,0
+FRNW.US,D,20240717,000000,15.33,15.33,15.09,15.09,3847,0
+FRNW.US,D,20240718,000000,15.19,15.25,15.01,15.0234,2991,0
+FRNW.US,D,20240719,000000,15.02,15.02,14.92,14.9287,3590,0
+FRNW.US,D,20240722,000000,15.08,15.1,14.98,15.0638,6768,0
+FRNW.US,D,20240723,000000,15.05,15.05,14.96,14.9793,4637,0
+FRNW.US,D,20240724,000000,15.03,15.23,14.99,14.99,3975,0
+FRNW.US,D,20240725,000000,15.03,15.2399,15.01,15.036,4498,0
+FRNW.US,D,20240726,000000,15.16,15.325,15.16,15.2989,2729,0
+FRNW.US,D,20240729,000000,15.3,15.3,15.115,15.1349,4843,0
+FRNW.US,D,20240730,000000,15.08,15.08,14.9,14.9484,3377,0
+FRNW.US,D,20240731,000000,15.2594,15.2594,15.2306,15.2453,815,0
+FRNW.US,D,20240801,000000,15.27,15.3001,14.9401,14.9798,2634,0
+FRNW.US,D,20240802,000000,14.84,14.84,14.76,14.7746,7499,0
+FRNW.US,D,20240805,000000,14.73,14.73,14.095,14.3748,27249,0
+FRNW.US,D,20240806,000000,14.39,14.62,14.38,14.5308,11175,0
+FRNW.US,D,20240807,000000,14.63,15.03,14.53,14.53,9870,0
+FRNW.US,D,20240808,000000,14.6318,14.95,14.6318,14.9119,9129,0
+FRNW.US,D,20240809,000000,14.8,14.8,14.7,14.8,5895,0
+FRNW.US,D,20240812,000000,14.7,14.81,14.7,14.72,8254,0
+FRNW.US,D,20240813,000000,14.81,15.0439,14.81,15.0382,3337,0
+FRNW.US,D,20240814,000000,15.0412,15.0412,14.93,14.9998,5402,0
+FRNW.US,D,20240815,000000,15.065,15.21,15.065,15.1393,3536,0
+FRNW.US,D,20240816,000000,15.17,15.17,14.9801,15.095,7305,0
+FRNW.US,D,20240819,000000,15.31,15.31,15.1168,15.24,15956,0
+FRNW.US,D,20240820,000000,15.25,15.25,15,15.04,18298,0
+FRNW.US,D,20240821,000000,15.04,15.0903,15.01,15.0903,3306,0
+FRNW.US,D,20240822,000000,15.03,15.03,14.855,14.855,8071,0
+FRNW.US,D,20240823,000000,14.91,15.2871,14.91,15.2871,8358,0
+FRNW.US,D,20240826,000000,14.73,15.4099,14.73,15.27,13917,0
+FRNW.US,D,20240827,000000,15.22,15.33,15.185,15.2897,3231,0
+FRNW.US,D,20240828,000000,15.25,15.25,15.08,15.1149,2209,0
+FRNW.US,D,20240829,000000,15.22,15.2481,15.0823,15.1161,3631,0
+FRNW.US,D,20240830,000000,15.26,15.26,15.12,15.25,9202,0
+FRNW.US,D,20240903,000000,15.25,15.25,14.7961,14.7961,12562,0
+FRNW.US,D,20240904,000000,14.7961,15.03,14.7961,14.9885,5431,0
+FRNW.US,D,20240905,000000,15.11,15.12,15.0401,15.07,2023,0
+FRNW.US,D,20240906,000000,15.035,15.035,14.6801,14.735,7804,0
+FRNW.US,D,20240909,000000,14.67,14.76,14.62,14.6481,6328,0
+FRNW.US,D,20240910,000000,14.6,14.6731,14.48,14.6731,7419,0
+FRNW.US,D,20240911,000000,14.86,15.2599,14.86,15.2466,7123,0
+FRNW.US,D,20240912,000000,15.22,15.37,15.16,15.3263,5397,0
+FRNW.US,D,20240913,000000,15.62,15.62,15.4885,15.5158,5529,0
+FRNW.US,D,20240916,000000,15.6,15.6,15.41,15.5603,3488,0
+FRNW.US,D,20240917,000000,15.65,15.81,15.6201,15.6806,9555,0
+FRNW.US,D,20240918,000000,15.78,16.04,15.665,15.6725,6993,0
+FRNW.US,D,20240919,000000,15.97,15.97,15.7,15.7007,5270,0
+FRNW.US,D,20240920,000000,15.59,15.59,15.4166,15.5572,3498,0
+FRNW.US,D,20240923,000000,15.59,15.75,15.59,15.715,9030,0
+FRNW.US,D,20240924,000000,15.81,15.9,15.8,15.87,14114,0
+FRNW.US,D,20240925,000000,15.79,15.79,15.605,15.6056,6481,0
+FRNW.US,D,20240926,000000,15.9,15.9798,15.87,15.9779,4281,0
+FRNW.US,D,20240927,000000,16.03,16.26,16.03,16.1847,6453,0
+FRNW.US,D,20240930,000000,16.2973,16.3247,16.14,16.145,5234,0
+FRNW.US,D,20241001,000000,16.15,16.15,15.935,15.9934,4712,0
+FRNW.US,D,20241002,000000,15.91,15.91,15.6801,15.8184,6869,0
+FRNW.US,D,20241003,000000,15.57,15.6201,15.52,15.5455,4912,0
+FRNW.US,D,20241004,000000,15.625,15.745,15.6069,15.745,2986,0
+FRNW.US,D,20241007,000000,15.8,15.9233,15.7615,15.8728,3806,0
+FRNW.US,D,20241008,000000,15.68,15.68,15.37,15.4216,4654,0
+FRNW.US,D,20241009,000000,15.24,15.465,15.23,15.4071,3181,0
+FRNW.US,D,20241010,000000,15.21,15.21,15,15.0352,2945,0
+FRNW.US,D,20241011,000000,15.04,15.22,15.04,15.194,3546,0
+FRNW.US,D,20241014,000000,16,16,15.0401,15.05,7514,0
+FRNW.US,D,20241015,000000,14.99,14.99,14.71,14.72,5029,0
+FRNW.US,D,20241016,000000,14.75,14.96,14.75,14.96,4115,0
+FRNW.US,D,20241017,000000,14.96,14.96,14.6981,14.7129,4926,0
+FRNW.US,D,20241018,000000,14.78,14.88,14.78,14.88,3287,0
+FRNW.US,D,20241021,000000,14.89,14.89,14.6801,14.7839,7833,0
+FRNW.US,D,20241022,000000,14.76,14.76,14.61,14.7098,3052,0
+FRNW.US,D,20241023,000000,14.63,14.63,14.41,14.5285,6974,0
+FRNW.US,D,20241024,000000,14.6099,14.67,14.53,14.6457,3723,0
+FRNW.US,D,20241025,000000,14.9,14.937,14.815,14.8326,4091,0
+FRNW.US,D,20241028,000000,14.35,15.08,14.35,15.07,4363,0
+FRNW.US,D,20241029,000000,14.93,14.93,14.65,14.7109,6655,0
+FRNW.US,D,20241030,000000,14.57,14.84,14.57,14.7063,4710,0
+FRNW.US,D,20241031,000000,14.8,14.85,14.76,14.8437,1192,0
+FRNW.US,D,20241101,000000,14.84,14.98,14.84,14.8811,10813,0
+FRNW.US,D,20241104,000000,15.07,15.36,15.07,15.2439,8937,0
+FRNW.US,D,20241105,000000,15.01,15.4797,15.01,15.4797,2729,0
+FRNW.US,D,20241106,000000,14.27,14.3001,14.02,14.3,38323,0
+FRNW.US,D,20241107,000000,14.29,14.4999,14.29,14.4234,11042,0
+FRNW.US,D,20241108,000000,14.22,14.3145,14.14,14.1896,17167,0
+FRNW.US,D,20241111,000000,14.2,14.29,14.15,14.2101,7899,0
+FRNW.US,D,20241112,000000,14.1,14.14,13.61,13.7186,43891,0
+FRNW.US,D,20241113,000000,13.85,13.87,13.6802,13.7118,16486,0
+FRNW.US,D,20241114,000000,13.76,13.89,13.68,13.8643,7010,0
+FRNW.US,D,20241115,000000,14.05,14.1604,13.61,13.95,26270,0
+FRNW.US,D,20241118,000000,13.95,14.1437,13.9,14.0607,10740,0
+FRNW.US,D,20241119,000000,13.88,14.0799,13.73,14.0151,10006,0
+FRNW.US,D,20241120,000000,13.915,14.07,13.915,14.07,3365,0
+FRNW.US,D,20241121,000000,14.1,14.19,14.043,14.043,4024,0
+FRNW.US,D,20241122,000000,14,14.19,13.98,14.14,6828,0
+FRNW.US,D,20241125,000000,14.39,14.55,14.38,14.5375,8711,0
+FRNW.US,D,20241126,000000,14.3499,14.4319,14.3499,14.4319,12560,0
+FRNW.US,D,20241127,000000,14.63,14.94,14.63,14.6848,6242,0
+FRNW.US,D,20241129,000000,14.785,14.87,14.7632,14.8284,7925,0
+FRNW.US,D,20241202,000000,14.82,14.9099,14.58,14.83,13224,0
+FRNW.US,D,20241203,000000,14.82,14.82,14.57,14.58,5786,0
+FRNW.US,D,20241204,000000,14.34,14.5,14.34,14.37,5870,0
+FRNW.US,D,20241205,000000,14.35,14.44,14.29,14.32,5194,0
+FRNW.US,D,20241206,000000,14.35,14.41,14.28,14.33,2734,0
+FRNW.US,D,20241209,000000,14.44,14.67,13.6,14.5,14007,0
+FRNW.US,D,20241210,000000,14.3099,14.5,14.22,14.2298,7921,0
+FRNW.US,D,20241211,000000,14.3,14.39,14.27,14.29,3256,0
+FRNW.US,D,20241212,000000,14.24,14.24,13.99,13.99,9832,0
+FRNW.US,D,20241213,000000,14,14.0253,13.92,14.0253,5670,0
+FRNW.US,D,20241216,000000,13.85,13.95,13.83,13.88,11233,0
+FRNW.US,D,20241217,000000,13.89,13.9994,13.81,13.85,23903,0
+FRNW.US,D,20241218,000000,14.02,14.17,13.4,13.46,11668,0
+FRNW.US,D,20241219,000000,13.5138,13.55,13.32,13.3372,12983,0
+FRNW.US,D,20241220,000000,13.32,13.705,13.32,13.68,4064,0
+FRNW.US,D,20241223,000000,13.68,13.79,13.6765,13.79,5576,0
+FRNW.US,D,20241224,000000,13.78,13.925,13.78,13.915,6613,0
+FRNW.US,D,20241226,000000,13.91,13.93,13.8464,13.895,6495,0
+FRNW.US,D,20241227,000000,13.74,13.81,13.6301,13.73,16246,0
+FRNW.US,D,20241230,000000,13.6,13.64,13.43,13.5795,72123,0
+FRNW.US,D,20241231,000000,13.58,13.71,13.4596,13.4596,15183,0
+FRNW.US,D,20250102,000000,13.64,13.9199,13.6,13.8712,12007,0
+FRNW.US,D,20250103,000000,13.93,14.1,13.92,14.085,5683,0
+FRNW.US,D,20250106,000000,14.26,14.48,14.26,14.3002,15530,0
+FRNW.US,D,20250107,000000,14.5022,14.5022,14.3782,14.3841,4933,0
+FRNW.US,D,20250108,000000,13.88,14.11,13.81,13.9059,4344,0
+FRNW.US,D,20250110,000000,13.95,14.11,13.4201,13.512,6332,0
+FRNW.US,D,20250113,000000,13.42,13.47,13.25,13.415,10489,0
+FRNW.US,D,20250114,000000,13.61,13.61,13.29,13.5084,4100,0
+FRNW.US,D,20250115,000000,13.75,13.7701,13.63,13.6636,8591,0
+FRNW.US,D,20250116,000000,13.6046,13.735,13.56,13.7298,4635,0
+FRNW.US,D,20250117,000000,13.75,13.85,13.25,13.7492,5361,0
+FRNW.US,D,20250121,000000,13.71,13.71,13.35,13.6705,8297,0
+FRNW.US,D,20250122,000000,13.53,13.532,13.2755,13.2755,20230,0
+FRNW.US,D,20250123,000000,13.23,13.49,13.18,13.49,9400,0
+FRNW.US,D,20250124,000000,13.5701,13.64,13.54,13.5615,6763,0
+FRNW.US,D,20250127,000000,13.19,13.28,13.09,13.1552,7801,0
+FRNW.US,D,20250128,000000,13.06,13.06,12.89,12.998,26528,0
+FRNW.US,D,20250129,000000,13.14,13.2979,13.07,13.1681,9839,0
+FRNW.US,D,20250130,000000,13.35,13.4799,13.35,13.4143,3176,0
+FRNW.US,D,20250131,000000,13.37,13.4801,13.28,13.34,2886,0
+FRNW.US,D,20250203,000000,12.89,13.1799,12.81,13.0239,20981,0
+FRNW.US,D,20250204,000000,13.06,13.31,13.06,13.2364,4521,0
+FRNW.US,D,20250205,000000,13.3,13.45,13.3,13.3432,13236,0
+FRNW.US,D,20250206,000000,13.45,13.5041,13.34,13.42,4781,0
+FRNW.US,D,20250207,000000,13.55,13.57,13.32,13.3695,4705,0
+FRNW.US,D,20250210,000000,13.35,13.54,13.33,13.36,5055,0
+FRNW.US,D,20250211,000000,13.2,13.26,13.1199,13.1293,5169,0
+FRNW.US,D,20250212,000000,13.1301,13.1301,13,13.0795,3606,0
+FRNW.US,D,20250213,000000,13.14,13.2455,13.06,13.2455,6046,0
+FRNW.US,D,20250214,000000,13.32,13.3698,13.23,13.3698,6278,0
+FRNW.US,D,20250218,000000,13.34,13.49,13.29,13.4652,5679,0
+FRNW.US,D,20250219,000000,13.6096,13.67,13.5834,13.5834,2429,0
+FRNW.US,D,20250220,000000,13.65,13.675,13.51,13.675,11848,0
+FRNW.US,D,20250221,000000,13.625,13.625,13.3301,13.3759,10056,0
+FRNW.US,D,20250224,000000,13.4,13.4696,13.35,13.405,6634,0
+FRNW.US,D,20250225,000000,13.54,13.725,13.49,13.6487,7276,0
+FRNW.US,D,20250226,000000,13.83,14,13.8076,13.8076,3359,0
+FRNW.US,D,20250227,000000,13.6163,13.6291,13.4129,13.4129,2886,0
+FRNW.US,D,20250228,000000,13.24,13.27,13.1,13.24,11039,0
+FRNW.US,D,20250303,000000,13.24,13.28,12.88,12.9393,14375,0
+FRNW.US,D,20250304,000000,12.78,13.21,12.78,13.1237,5097,0
+FRNW.US,D,20250305,000000,13.23,13.3859,13.2,13.3859,9528,0
+FRNW.US,D,20250306,000000,13.22,13.3,13.22,13.2463,7274,0
+FRNW.US,D,20250307,000000,13.325,13.5301,13.22,13.5301,6145,0
+FRNW.US,D,20250310,000000,13.49,13.5,13.32,13.376,8634,0
+FRNW.US,D,20250311,000000,13.57,13.57,13.41,13.5359,4103,0
+FRNW.US,D,20250312,000000,13.39,13.43,13.36,13.4198,3958,0
+FRNW.US,D,20250313,000000,13.4,13.45,13.32,13.3789,8301,0
+FRNW.US,D,20250314,000000,13.53,13.57,13.48,13.5101,3736,0
+FRNW.US,D,20250317,000000,13.67,13.8943,13.67,13.8943,2934,0
+FRNW.US,D,20250318,000000,13.8241,13.85,13.76,13.85,6457,0
+FRNW.US,D,20250319,000000,13.7369,13.909,13.69,13.771,11661,0
+FRNW.US,D,20250320,000000,13.62,13.81,13.59,13.7485,5897,0
+FRNW.US,D,20250321,000000,13.532,13.5755,13.532,13.5619,24248,0
+FRNW.US,D,20250324,000000,13.6,13.63,13.4069,13.4069,5164,0
+FRNW.US,D,20250325,000000,13.44,13.56,13.4069,13.4542,3054,0
+FRNW.US,D,20250326,000000,13.45,13.4749,13.14,13.175,2026,0
+FRNW.US,D,20250327,000000,13.18,13.254,13.11,13.14,6340,0
+FRNW.US,D,20250328,000000,13.05,13.05,12.995,13.0182,2989,0
+FRNW.US,D,20250331,000000,12.88,12.9,12.6792,12.8495,12190,0
+FRNW.US,D,20250401,000000,12.83,12.98,12.78,12.98,3005,0
+FRNW.US,D,20250402,000000,12.9,13.126,12.75,13.0944,8120,0
+FRNW.US,D,20250403,000000,13,13.1295,12.95,12.9548,3525,0
+FRNW.US,D,20250404,000000,12.65,13.13,12.155,12.24,13254,0
+FRNW.US,D,20250407,000000,11.98,12.301,11.635,11.9499,13533,0
+FRNW.US,D,20250408,000000,12.1,12.3,11.48,11.59,5017,0
+FRNW.US,D,20250409,000000,11.48,12.5,11.25,12.402,27134,0
+FRNW.US,D,20250410,000000,12.1456,12.31,11.99,12.1189,4713,0
+FRNW.US,D,20250411,000000,12.22,12.5311,11.94,12.5311,2282,0
+FRNW.US,D,20250414,000000,12.78,12.78,12.5311,12.7317,7251,0
+FRNW.US,D,20250415,000000,12.77,12.78,12.56,12.66,14808,0
+FRNW.US,D,20250416,000000,12.64,12.6925,12.43,12.6337,8216,0
+FRNW.US,D,20250417,000000,12.66,12.75,12.66,12.71,4575,0
+FRNW.US,D,20250421,000000,12.69,12.7,11.92,12.53,17455,0
+FRNW.US,D,20250422,000000,12.82,12.89,12.81,12.8684,2338,0
+FRNW.US,D,20250423,000000,12.97,12.97,12.7201,12.7567,1778,0
+FRNW.US,D,20250424,000000,12.8,13.08,12.75,13.05,4514,0
+FRNW.US,D,20250425,000000,13.07,13.2939,13.07,13.2939,3292,0
+FRNW.US,D,20250428,000000,13.34,13.43,13.09,13.3978,3832,0
+FRNW.US,D,20250429,000000,13.32,13.4,13.3,13.3717,1349,0
+FRNW.US,D,20250430,000000,12.96,13.1652,12.96,13.1652,4423,0
+FRNW.US,D,20250501,000000,13.23,13.2339,13.09,13.2339,772,0
+FRNW.US,D,20250502,000000,13.27,13.345,13.23,13.3175,1951,0
+FRNW.US,D,20250505,000000,13.19,13.3,11.99,13.2418,6159,0
+FRNW.US,D,20250506,000000,13.18,13.5,13.13,13.4216,16337,0
+FRNW.US,D,20250507,000000,13.43,13.47,13.4,13.438,1449,0
+FRNW.US,D,20250508,000000,13.5778,13.677,13.48,13.645,3054,0
+FRNW.US,D,20250509,000000,13.79,13.95,13.79,13.95,5847,0
+FRNW.US,D,20250512,000000,14.1,14.3499,14,14.3016,20527,0
+FRNW.US,D,20250513,000000,14.33,14.8822,13.19,14.7754,10135,0
+FRNW.US,D,20250514,000000,14.8122,14.8303,14.7,14.8303,2536,0
+FRNW.US,D,20250515,000000,14.72,14.855,14.72,14.855,3996,0
+FRNW.US,D,20250516,000000,14.84,14.9022,14.84,14.85,2743,0
+FRNW.US,D,20250519,000000,14.5978,14.7499,14.57,14.7426,9345,0
+FRNW.US,D,20250520,000000,14.9522,15.0799,14.86,14.96,8131,0
+FRNW.US,D,20250521,000000,14.79,14.835,14.62,14.6971,8028,0
+FRNW.US,D,20250522,000000,14.085,14.19,14.04,14.158,7046,0
+FRNW.US,D,20250523,000000,14.225,14.36,14.01,14.2983,13766,0
+FRNW.US,D,20250527,000000,14.445,14.4899,14.36,14.4561,9957,0
+FRNW.US,D,20250528,000000,14.4024,14.4499,14.3848,14.4425,3908,0
+FRNW.US,D,20250529,000000,14.48,14.52,14.4757,14.4757,2818,0
+FRNW.US,D,20250530,000000,14.5374,14.61,14.493,14.6005,3198,0
+FRNW.US,D,20250602,000000,14.6,14.65,14.48,14.53,4892,0
+FRNW.US,D,20250603,000000,14.51,14.88,14.39,14.8501,8515,0
+FRNW.US,D,20250604,000000,15,15.06,14.9627,14.9627,1806,0
+FRNW.US,D,20250605,000000,14.99,14.99,14.95,14.9585,1395,0
+FRNW.US,D,20250606,000000,15.095,15.115,15.05,15.115,2934,0
+FRNW.US,D,20250609,000000,15.16,15.26,15.16,15.2185,7393,0
+FRNW.US,D,20250610,000000,15.399,15.399,15.3,15.345,3589,0
+FRNW.US,D,20250611,000000,15.49,15.5999,15.47,15.5038,5930,0
+FRNW.US,D,20250612,000000,15.5,15.57,15.5,15.53,6198,0
+FRNW.US,D,20250613,000000,15.43,15.58,15.26,15.5712,7371,0
+FRNW.US,D,20250616,000000,15.84,15.89,15.7576,15.8641,9371,0
+FRNW.US,D,20250617,000000,15.07,15.1722,15.05,15.0786,10282,0
+FRNW.US,D,20250618,000000,15.1999,15.1999,15.11,15.1269,830,0
+FRNW.US,D,20250620,000000,15.04,15.08,14.95,14.9538,2158,0
+FRNW.US,D,20250623,000000,14.94,15.075,14.88,15.0688,11213,0
+FRNW.US,D,20250624,000000,15.215,15.39,15.21,15.3576,6067,0
+FRNW.US,D,20250625,000000,15.32,15.33,15.3138,15.323,2271,0
+FRNW.US,D,20250626,000000,15.53,15.64,15.46,15.595,5077,0
+FRNW.US,D,20250627,000000,15.605,15.68,15.45,15.4986,3124,0
+FRNW.US,D,20250630,000000,15.39,15.62,15.39,15.5952,10697,0
+FRNW.US,D,20250701,000000,15.6254,15.8,15.55,15.7439,7036,0
+FRNW.US,D,20250702,000000,16.155,16.2813,15.99,16.235,7081,0
+FRNW.US,D,20250703,000000,16.49,16.6999,16.35,16.695,7536,0
+FRNW.US,D,20250707,000000,16.55,16.68,16.46,16.54,14291,0
+FRNW.US,D,20250708,000000,16.445,16.45,16.37,16.4213,5850,0
+FRNW.US,D,20250709,000000,16.5068,16.7777,16.45,16.755,3904,0
+FRNW.US,D,20250710,000000,16.6601,16.7889,16.6601,16.73,14357,0
+FRNW.US,D,20250711,000000,16.59,16.66,16.45,16.5103,7123,0
+FRNW.US,D,20250714,000000,16.51,16.5345,16.45,16.5345,6909,0
+FRNW.US,D,20250715,000000,16.73,16.73,16.58,16.64,7003,0
+FRNW.US,D,20250716,000000,16.57,16.57,16.44,16.53,8113,0
+FRNW.US,D,20250717,000000,16.5679,16.58,16.5047,16.5136,5882,0
+FRNW.US,D,20250718,000000,16.7201,16.75,16.64,16.675,4138,0
+FRNW.US,D,20250721,000000,16.88,17.04,16.86,16.965,7006,0
+FRNW.US,D,20250722,000000,17.0879,17.319,17.03,17.3158,10150,0
+FRNW.US,D,20250723,000000,17.38,17.38,17.22,17.3225,10200,0
+FRNW.US,D,20250724,000000,17.43,17.48,17.2893,17.3,22066,0
+FRNW.US,D,20250725,000000,17.32,17.4744,17.32,17.4629,5774,0
+FRNW.US,D,20250728,000000,17.4,17.42,17.2646,17.2993,8318,0
+FRNW.US,D,20250729,000000,17.215,17.3,17.09,17.1223,14729,0
+FRNW.US,D,20250730,000000,16.72,17.1301,16.72,16.97,16393,0
+FRNW.US,D,20250731,000000,16.8765,16.8765,16.7,16.7013,14907,0
+FRNW.US,D,20250801,000000,16.65,16.68,16.5,16.6272,8717,0
+FRNW.US,D,20250804,000000,16.7464,16.7464,16.67,16.7228,3013,0
+FRNW.US,D,20250805,000000,16.79,16.8459,16.73,16.82,4128,0
+FRNW.US,D,20250806,000000,16.72,16.82,16.71,16.7324,11033,0
+FRNW.US,D,20250807,000000,16.85,16.85,16.72,16.7798,8463,0
+FRNW.US,D,20250808,000000,16.99,16.99,16.8444,16.8588,3531,0
+FRNW.US,D,20250811,000000,16.685,16.69,16.54,16.5814,8285,0
+FRNW.US,D,20250812,000000,16.63,16.8058,16.63,16.8058,5037,0
+FRNW.US,D,20250813,000000,16.93,16.9971,16.86,16.91,3123,0
+FRNW.US,D,20250814,000000,16.76,16.79,16.605,16.7044,6353,0
+FRNW.US,D,20250815,000000,16.91,17.49,16.91,17.415,11180,0
+FRNW.US,D,20250818,000000,17.72,17.96,17.67,17.9292,18624,0
+FRNW.US,D,20250819,000000,17.83,17.92,17.68,17.7206,4275,0
+FRNW.US,D,20250820,000000,17.6632,17.7354,17.59,17.7354,5313,0
+FRNW.US,D,20250821,000000,17.4701,17.52,17.39,17.45,11260,0
+FRNW.US,D,20250822,000000,17.69,18.0863,17.48,18.0863,11976,0
+FRNW.US,D,20250825,000000,17.84,17.91,17.8,17.8099,16704,0
+FRNW.US,D,20250826,000000,17.9263,18.01,17.86,17.9026,18643,0
+FRNW.US,D,20250827,000000,17.84,17.89,17.73,17.766,8565,0
+FRNW.US,D,20250828,000000,18.01,18.04,17.81,18.04,5129,0
+FRNW.US,D,20250829,000000,18,18.018,17.8008,17.88,8473,0
+FRNW.US,D,20250902,000000,17.367,17.52,17.367,17.494,20829,0
+FRNW.US,D,20250903,000000,17.535,17.69,17.53,17.6008,7468,0
+FRNW.US,D,20250904,000000,17.7068,17.8299,17.7055,17.829,5085,0
+FRNW.US,D,20250905,000000,18.32,18.38,18.02,18.2594,18420,0
+FRNW.US,D,20250908,000000,18.4291,18.4291,18.2,18.2144,13371,0
+FRNW.US,D,20250909,000000,18.1246,18.22,17.94,17.9647,13149,0
+FRNW.US,D,20250910,000000,18.25,18.37,18.09,18.2696,9184,0
+FRNW.US,D,20250911,000000,18.45,18.539,18.37,18.47,18328,0
+FRNW.US,D,20250912,000000,18.29,18.41,18.25,18.295,20576,0
+FRNW.US,D,20250915,000000,18.39,18.58,18.3101,18.58,26373,0
+FRNW.US,D,20250916,000000,18.7,18.7,18.63,18.6686,3624,0
+FRNW.US,D,20250917,000000,18.8545,19.1,18.68,18.97,19629,0
+FRNW.US,D,20250918,000000,18.94,19.055,18.84,19.04,12643,0
+FRNW.US,D,20250919,000000,19.0325,19.04,18.9105,18.99,11623,0
+FRNW.US,D,20250922,000000,18.94,19.34,18.9063,19.3202,12645,0
+FRNW.US,D,20250923,000000,19.44,19.52,19.0695,19.09,29549,0
+FRNW.US,D,20250924,000000,19.0828,19.205921,19.07,19.1033,7446,0
+FRNW.US,D,20250925,000000,18.98,19.18,18.81,19.1,11816,0
+FRNW.US,D,20250926,000000,19.01,19.2195,19.01,19.19,7583,0
+FRNW.US,D,20250929,000000,19.3,19.36,19.22,19.2372,22564,0
+FRNW.US,D,20250930,000000,19.27,19.47,19.2,19.42,20064,0
+FRNW.US,D,20251001,000000,19.6,20.08,19.46,20.08,18049,0
+FRNW.US,D,20251002,000000,20.21,20.27,20.14,20.245,19130,0
+FRNW.US,D,20251003,000000,20.42,20.67,20.34,20.495,21550,0
+FRNW.US,D,20251006,000000,20.71,21,20.5481,20.86,66087,0
+FRNW.US,D,20251007,000000,20.631,20.77,20.3801,20.42,27082,0
+FRNW.US,D,20251008,000000,20.67,20.67,20.55,20.63,17248,0
+FRNW.US,D,20251009,000000,20.831,21.1,20.81,20.97,19339,0
+FRNW.US,D,20251010,000000,20.865,21,20.1601,20.28,31338,0
+FRNW.US,D,20251013,000000,20.845,21.24,20.845,21.17,50707,0
+FRNW.US,D,20251014,000000,20.765,21.449,20.65,21.23,33349,0
+FRNW.US,D,20251015,000000,21.68,21.79,21.43,21.67,31266,0
+FRNW.US,D,20251016,000000,21.755,21.91,21.471,21.51,32041,0
+FRNW.US,D,20251017,000000,21.2,21.2,21.01,21.11,18560,0
+FRNW.US,D,20251020,000000,21.145,21.25,21.07,21.09,21299,0
+FRNW.US,D,20251021,000000,20.83,21.09,20.7064,20.7364,10376,0
+FRNW.US,D,20251022,000000,20.74,20.75,20.1,20.42,38818,0
+FRNW.US,D,20251023,000000,20.42,20.76,20.37,20.665,29227,0
+FRNW.US,D,20251024,000000,21.055,21.13,20.96,21.0776,15017,0
+FRNW.US,D,20251027,000000,21.1225,21.22,21.03,21.14,22920,0
+FRNW.US,D,20251028,000000,21.37,21.51,21.3479,21.41,19783,0
+FRNW.US,D,20251029,000000,21.6,21.94,21.54,21.68,45018,0
+FRNW.US,D,20251030,000000,21.52,21.52,21.2,21.2,26661,0
+FRNW.US,D,20251031,000000,21.13,21.45,21.13,21.37,24261,0
+FRNW.US,D,20251103,000000,21.61,21.83,21.5718,21.68,24777,0
+FRNW.US,D,20251104,000000,21.4105,21.54,21.09,21.09,17547,0
+FRNW.US,D,20251105,000000,21.352,22.2,21.32,22.0331,44357,0
+FRNW.US,D,20251106,000000,21.98,22.0622,21.665,21.72,17119,0
+FRNW.US,D,20251107,000000,21.405,21.75,21.1242,21.7252,22169,0
+FRNW.US,D,20251110,000000,22.21,22.34,21.95,22.2,30426,0
+FRNW.US,D,20251111,000000,22.1,22.12,21.6715,21.87,44471,0
+FRNW.US,D,20251112,000000,21.826,21.97,21.618,21.77,26044,0
+FRNW.US,D,20251113,000000,21.5,21.7,20.7484,20.8,30304,0
+FRNW.US,D,20251114,000000,20.31,21.179,20.22,20.99,32487,0
+FRNW.US,D,20251117,000000,20.998,21.08,20.62,20.71,27836,0
+FRNW.US,D,20251118,000000,20.4615,20.78,20.3156,20.49,18672,0
+FRNW.US,D,20251119,000000,20.2401,20.598,20.2401,20.405,26388,0
+FRNW.US,D,20251120,000000,20.62,20.73,19.63,19.63,34623,0
+FRNW.US,D,20251121,000000,19.5019,19.715,19.24,19.64,24032,0
+FRNW.US,D,20251124,000000,19.65,19.8679,19.65,19.8679,8800,0
+FRNW.US,D,20251125,000000,19.87,20.07,19.58,20.04,22987,0
+FRNW.US,D,20251126,000000,20.16,20.41,20.0895,20.3175,16140,0
+FRNW.US,D,20251128,000000,20.4,20.67,20.385,20.67,12186,0
+FRNW.US,D,20251201,000000,20.335,20.52,20.17,20.19,15377,0
+FRNW.US,D,20251202,000000,20.45,20.5,20.2849,20.4,14826,0
+FRNW.US,D,20251203,000000,20.4,20.41,20.161,20.34,10997,0
+FRNW.US,D,20251204,000000,20.3485,20.7,20.315,20.69,16660,0
+FRNW.US,D,20251205,000000,20.65,20.76,20.59,20.63,32589,0
+FRNW.US,D,20251208,000000,20.5,20.7,20.2815,20.46,25555,0
+FRNW.US,D,20251209,000000,20.31,20.57,20.31,20.31,36444,0
+FRNW.US,D,20251210,000000,20.435,20.8493,20.34,20.75,23732,0
+FRNW.US,D,20251211,000000,20.5095,20.95,20.36,20.95,28976,0
+FRNW.US,D,20251212,000000,20.95,21.03,20.3,20.46,13896,0
+FRNW.US,D,20251215,000000,20.52,20.59,20.365,20.37,23711,0
+FRNW.US,D,20251216,000000,20.31,20.31,20.1,20.31,17964,0
+FRNW.US,D,20251217,000000,20.36,20.36,19.77,19.78,24472,0
+FRNW.US,D,20251218,000000,20.2787,20.2787,20.15,20.16,7206,0
+FRNW.US,D,20251219,000000,20.3315,20.49,20.23,20.45,16078,0
+FRNW.US,D,20251222,000000,20.47,20.79,20.45,20.74,29327,0
+FRNW.US,D,20251223,000000,20.6887,20.7,20.45,20.59,16526,0
+FRNW.US,D,20251224,000000,20.6416,20.76,20.615,20.76,7549,0
+FRNW.US,D,20251226,000000,20.638,20.79,20.575,20.7,36493,0
+FRNW.US,D,20251229,000000,20.62,20.77,20.58,20.65,23678,0
+FRNW.US,D,20251230,000000,20.55,20.59,20.32,20.4,15908,0
+FRNW.US,D,20251231,000000,20.3705,20.44,20.2501,20.31,17236,0
+FRNW.US,D,20260102,000000,20.75,21.23,20.75,21.21,33501,0
+FRNW.US,D,20260105,000000,21.37,21.38,21,21.29,53131,0
+FRNW.US,D,20260106,000000,21.32,21.4,21.15,21.38,54821,0
+FRNW.US,D,20260107,000000,21.1757,21.38,21.1,21.14,28520,0
+FRNW.US,D,20260108,000000,21.0815,21.24,21.02,21.08,28561,0
+FRNW.US,D,20260109,000000,21.095,21.19,21,21.19,25060,0
+FRNW.US,D,20260112,000000,21.084,21.62,21.084,21.53,32920,0
+FRNW.US,D,20260113,000000,21.54,21.89,21.52,21.73,58178,0
+FRNW.US,D,20260114,000000,21.62,21.77,21.5,21.53,16708,0
+FRNW.US,D,20260115,000000,21.61,21.71,21.5249,21.61,41918,0
+FRNW.US,D,20260116,000000,21.6,21.91,21.6,21.84,54853,0
+FRNW.US,D,20260120,000000,21.51,21.7483,21.41,21.56,34419,0
+FRNW.US,D,20260121,000000,21.63,21.8,21.37,21.74,37245,0
+FRNW.US,D,20260122,000000,22.0329,22.369,21.95,22.23,32565,0
+FRNW.US,D,20260123,000000,22.23,22.58,22.23,22.48,41131,0
+FRNW.US,D,20260126,000000,22.43,22.689,22.31,22.52,105295,0
+FRNW.US,D,20260127,000000,22.556,22.97,22.556,22.97,44710,0
+FRNW.US,D,20260128,000000,23.254,23.36,23.03,23.335,66199,0
+FRNW.US,D,20260129,000000,23.36,23.37,22.4,23.02,76939,0
+FRNW.US,D,20260130,000000,22.93,22.9994,22.39,22.5,35333,0
+FRNW.US,D,20260202,000000,22.2922,22.48,22.25,22.47,40056,0
+FRNW.US,D,20260203,000000,22.78,23.09,22.52,22.96,61785,0
+FRNW.US,D,20260204,000000,23.3505,23.58,22.425,22.92,52245,0
+FRNW.US,D,20260205,000000,22.25,22.51,22.085,22.115,59191,0
+FRNW.US,D,20260206,000000,22.58,22.86,22.395,22.86,67046,0
+FRNW.US,D,20260209,000000,22.8545,23.28,22.85,23.25,72491,0
+FRNW.US,D,20260210,000000,23.06,23.36,22.875,23.14,50637,0
+FRNW.US,D,20260211,000000,23.2,23.29,22.615,23.12,43757,0
+FRNW.US,D,20260212,000000,23.036,23.15,22.465,22.55,57524,0
+FRNW.US,D,20260213,000000,22.3,22.8,22.15,22.62,45640,0
+FRNW.US,D,20260217,000000,22.72,23.2,22.69,23.18,69249,0
+FRNW.US,D,20260218,000000,23.3199,23.5,23.205,23.36,65821,0
diff --git a/daily/us/nyse etfs/1/ftbd.us.txt b/daily/us/nyse etfs/1/ftbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8277a06da8ca0d26957bbd642680babcfdcb56d1
--- /dev/null
+++ b/daily/us/nyse etfs/1/ftbd.us.txt	
@@ -0,0 +1,765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTBD.US,D,20230127,000000,50.07,50.12,50.07,50.12,1613,0
+FTBD.US,D,20230130,000000,50.01,50.01,49.9329,49.9329,1219,0
+FTBD.US,D,20230131,000000,50.09,50.1186,49.97,50.1186,3228,0
+FTBD.US,D,20230201,000000,50.2201,50.5418,50.2201,50.5418,368,0
+FTBD.US,D,20230202,000000,50.74,50.74,50.6671,50.6671,1576,0
+FTBD.US,D,20230203,000000,50.33,50.33,50.275,50.275,1826,0
+FTBD.US,D,20230206,000000,50.06,50.08,50,50,2303,0
+FTBD.US,D,20230207,000000,49.99,50.02,49.99,50.0008,672,0
+FTBD.US,D,20230208,000000,49.9853,49.9853,49.9853,49.9853,1702,0
+FTBD.US,D,20230209,000000,49.85,49.85,49.745,49.745,863,0
+FTBD.US,D,20230210,000000,49.6,49.6,49.42,49.45,684,0
+FTBD.US,D,20230213,000000,49.56,49.6025,49.56,49.6025,250,0
+FTBD.US,D,20230214,000000,49.42,49.5536,49.42,49.5536,360,0
+FTBD.US,D,20230215,000000,49.37,49.3987,49.37,49.3987,269,0
+FTBD.US,D,20230216,000000,49.3,49.3,49.1767,49.1767,284,0
+FTBD.US,D,20230217,000000,49.341,49.341,49.341,49.341,173,0
+FTBD.US,D,20230221,000000,48.98,49.0078,48.7748,48.7925,1894,0
+FTBD.US,D,20230222,000000,48.9082,48.9082,48.883,48.883,283,0
+FTBD.US,D,20230223,000000,49.23,49.23,49.23,49.23,361,0
+FTBD.US,D,20230224,000000,48.78,48.83,48.75,48.77,1438,0
+FTBD.US,D,20230227,000000,48.899,48.9,48.899,48.9,200,0
+FTBD.US,D,20230228,000000,48.8,48.8656,48.765,48.8413,762,0
+FTBD.US,D,20230301,000000,48.8,48.8,48.6953,48.6953,523,0
+FTBD.US,D,20230302,000000,48.5201,48.5201,48.5201,48.5201,135,0
+FTBD.US,D,20230303,000000,48.81,49.0223,48.81,49.0223,774,0
+FTBD.US,D,20230306,000000,49.13,49.13,48.935,48.935,751,0
+FTBD.US,D,20230307,000000,48.95,48.96,48.89,48.89,587,0
+FTBD.US,D,20230308,000000,48.9263,48.9263,48.78,48.8087,1180,0
+FTBD.US,D,20230309,000000,48.77,48.9,48.7684,48.7684,1171,0
+FTBD.US,D,20230310,000000,49.29,49.3,49.18,49.2027,1030,0
+FTBD.US,D,20230313,000000,49.5169,49.67,49.305,49.305,853,0
+FTBD.US,D,20230314,000000,49.185,49.2037,49.1341,49.1341,1139,0
+FTBD.US,D,20230315,000000,49.34,49.35,49.3004,49.3004,1734,0
+FTBD.US,D,20230316,000000,49.5,49.5,49.31,49.31,1858,0
+FTBD.US,D,20230317,000000,49.38,49.51,49.36,49.4111,1068,0
+FTBD.US,D,20230320,000000,49.2894,49.2894,49.2894,49.2894,123,0
+FTBD.US,D,20230321,000000,49.31,49.335,49.31,49.335,631,0
+FTBD.US,D,20230322,000000,49.6216,49.6216,49.6216,49.6216,4,0
+FTBD.US,D,20230323,000000,49.46,49.62,49.45,49.62,12468,0
+FTBD.US,D,20230324,000000,49.59,49.64,49.56,49.5922,6841,0
+FTBD.US,D,20230327,000000,49.41,49.41,49.26,49.26,1067,0
+FTBD.US,D,20230328,000000,49.19,49.26,49.16,49.26,34811,0
+FTBD.US,D,20230329,000000,48.99,49.25,48.99,49.25,4920,0
+FTBD.US,D,20230330,000000,49.29,49.4,49.25,49.4,4025,0
+FTBD.US,D,20230331,000000,49.48,49.74,49.46,49.74,29384,0
+FTBD.US,D,20230403,000000,49.74,49.93,49.71,49.93,6241,0
+FTBD.US,D,20230404,000000,49.76,50.02,49.76,50.02,2256,0
+FTBD.US,D,20230405,000000,50.08,50.15,50.0463,50.0463,2785,0
+FTBD.US,D,20230406,000000,50.04,50.18,50,50.14,2618,0
+FTBD.US,D,20230410,000000,49.84,49.84,49.74,49.8143,3218,0
+FTBD.US,D,20230411,000000,49.88,49.91,49.83,49.91,3220,0
+FTBD.US,D,20230412,000000,49.905,49.97,49.905,49.9153,27124,0
+FTBD.US,D,20230413,000000,50.04,50.04,49.9563,49.9563,2800,0
+FTBD.US,D,20230414,000000,49.86,49.9398,49.7101,49.7616,3011,0
+FTBD.US,D,20230417,000000,49.67,49.7197,49.53,49.53,1099,0
+FTBD.US,D,20230418,000000,49.59,49.69,49.59,49.63,1209,0
+FTBD.US,D,20230419,000000,49.5,49.52,49.48,49.52,402,0
+FTBD.US,D,20230420,000000,49.6938,49.6938,49.6298,49.6298,226,0
+FTBD.US,D,20230421,000000,49.6163,49.6163,49.6163,49.6163,61,0
+FTBD.US,D,20230424,000000,49.79,49.81,49.79,49.81,1042,0
+FTBD.US,D,20230425,000000,49.94,50.04,49.94,50.0248,422,0
+FTBD.US,D,20230426,000000,49.87,49.9,49.67,49.67,787,0
+FTBD.US,D,20230427,000000,49.56,49.56,49.51,49.51,490,0
+FTBD.US,D,20230428,000000,49.76,49.8334,49.76,49.8334,268,0
+FTBD.US,D,20230501,000000,49.64,49.64,49.3,49.3,521,0
+FTBD.US,D,20230502,000000,49.4,49.6906,49.4,49.6906,1206,0
+FTBD.US,D,20230503,000000,49.77,49.8522,49.77,49.8522,229,0
+FTBD.US,D,20230504,000000,49.78,49.78,49.67,49.67,820,0
+FTBD.US,D,20230505,000000,49.59,49.63,49.59,49.59,2446,0
+FTBD.US,D,20230508,000000,49.43,49.43,49.4,49.4,496,0
+FTBD.US,D,20230509,000000,49.4021,49.4021,49.32,49.32,715,0
+FTBD.US,D,20230510,000000,49.6099,49.6099,49.59,49.6005,341,0
+FTBD.US,D,20230511,000000,49.67,49.7126,49.67,49.7126,725,0
+FTBD.US,D,20230512,000000,49.5999,49.5999,49.5211,49.5211,340,0
+FTBD.US,D,20230515,000000,49.39,49.4,49.39,49.4,201,0
+FTBD.US,D,20230516,000000,49.27,49.27,49.17,49.2215,3821,0
+FTBD.US,D,20230517,000000,49.25,49.26,49.1752,49.1752,1866,0
+FTBD.US,D,20230518,000000,49.0872,49.0872,49.03,49.03,531,0
+FTBD.US,D,20230519,000000,48.97,49.05,48.97,48.97,732,0
+FTBD.US,D,20230522,000000,49.03,49.03,48.93,48.93,1278,0
+FTBD.US,D,20230523,000000,48.97,48.989,48.93,48.93,2045,0
+FTBD.US,D,20230524,000000,48.74,48.8158,48.74,48.8158,213,0
+FTBD.US,D,20230525,000000,48.61,48.676,48.601,48.6455,594,0
+FTBD.US,D,20230526,000000,48.5199,48.595,48.5199,48.595,2074,0
+FTBD.US,D,20230530,000000,48.83,48.8874,48.83,48.8874,893,0
+FTBD.US,D,20230531,000000,48.87,49.0174,48.87,49.0174,490,0
+FTBD.US,D,20230601,000000,49.12,49.2024,49.12,49.2024,1321,0
+FTBD.US,D,20230602,000000,49.15,49.15,49.065,49.065,332,0
+FTBD.US,D,20230605,000000,48.995,48.995,48.995,48.995,11,0
+FTBD.US,D,20230606,000000,49.0099,49.0473,48.975,49.0473,8002,0
+FTBD.US,D,20230607,000000,49,49,48.78,48.78,5345,0
+FTBD.US,D,20230608,000000,48.975,49.07,48.975,49.07,4576,0
+FTBD.US,D,20230609,000000,48.96,49.0239,48.9201,48.98,1723,0
+FTBD.US,D,20230612,000000,49.08,49.095,48.96,49.095,1998,0
+FTBD.US,D,20230613,000000,49.04,49.04,48.9126,48.935,759,0
+FTBD.US,D,20230614,000000,49.02,49.0247,49.02,49.0247,115,0
+FTBD.US,D,20230615,000000,49.2,49.33,49.2,49.305,782,0
+FTBD.US,D,20230616,000000,49.24,49.24,49.21,49.21,1458,0
+FTBD.US,D,20230620,000000,49.315,49.315,49.29,49.29,403,0
+FTBD.US,D,20230621,000000,49.135,49.3098,49.135,49.3098,1903,0
+FTBD.US,D,20230622,000000,49.16,49.19,49.065,49.065,1074,0
+FTBD.US,D,20230623,000000,49.12,49.12,49.12,49.12,1,0
+FTBD.US,D,20230626,000000,49.23,49.2999,49.21,49.2268,2867,0
+FTBD.US,D,20230627,000000,48.995,48.995,48.995,48.995,1325,0
+FTBD.US,D,20230628,000000,48.96,49.065,48.87,49.065,35132,0
+FTBD.US,D,20230629,000000,48.79,48.79,48.75,48.76,852,0
+FTBD.US,D,20230630,000000,48.85,49.0041,48.85,49.0041,271,0
+FTBD.US,D,20230703,000000,48.8965,48.8965,48.8965,48.8965,182,0
+FTBD.US,D,20230705,000000,48.82,48.83,48.65,48.65,1062,0
+FTBD.US,D,20230706,000000,48.36,48.4074,48.28,48.3299,6812,0
+FTBD.US,D,20230707,000000,48.35,48.4476,48.34,48.34,4965,0
+FTBD.US,D,20230710,000000,48.3,48.5086,48.3,48.465,3575,0
+FTBD.US,D,20230711,000000,48.61,48.61,48.54,48.6009,1030,0
+FTBD.US,D,20230712,000000,48.92,49.07,48.92,49.07,977,0
+FTBD.US,D,20230713,000000,49.305,49.4,49.305,49.4,491,0
+FTBD.US,D,20230714,000000,49.28,49.28,49.165,49.165,674,0
+FTBD.US,D,20230717,000000,49.1,49.1921,49.1,49.17,1680,0
+FTBD.US,D,20230718,000000,49.41,49.41,49.35,49.35,564,0
+FTBD.US,D,20230719,000000,49.39,49.4451,49.39,49.4451,1229,0
+FTBD.US,D,20230720,000000,49.11,49.145,49.085,49.145,1851,0
+FTBD.US,D,20230721,000000,49.28,49.31,49.23,49.23,2188,0
+FTBD.US,D,20230724,000000,49.29,49.29,49.1937,49.1937,134,0
+FTBD.US,D,20230725,000000,49.1485,49.1485,49.117,49.117,1219,0
+FTBD.US,D,20230726,000000,49.23,49.31,49.195,49.29,1161,0
+FTBD.US,D,20230727,000000,49.08,49.08,48.6599,48.6599,1007,0
+FTBD.US,D,20230728,000000,48.84,48.885,48.83,48.885,1333,0
+FTBD.US,D,20230731,000000,48.91,48.9182,48.91,48.9182,340,0
+FTBD.US,D,20230801,000000,48.98,48.98,48.62,48.62,1304,0
+FTBD.US,D,20230802,000000,48.47,48.47,48.35,48.425,1507,0
+FTBD.US,D,20230803,000000,48.14,48.16,48.1196,48.1196,1404,0
+FTBD.US,D,20230804,000000,48.5183,48.5183,48.5087,48.5087,374,0
+FTBD.US,D,20230807,000000,48.385,48.385,48.385,48.385,148,0
+FTBD.US,D,20230808,000000,48.54,48.54,48.54,48.54,12,0
+FTBD.US,D,20230809,000000,48.57,48.64,48.57,48.6091,792,0
+FTBD.US,D,20230810,000000,48.4133,48.42,48.35,48.35,1795,0
+FTBD.US,D,20230811,000000,48.21,48.21,48.2044,48.2044,417,0
+FTBD.US,D,20230814,000000,48.1,48.239,48.1,48.1452,3883,0
+FTBD.US,D,20230815,000000,48.06,48.1562,48.06,48.1019,1871,0
+FTBD.US,D,20230816,000000,48.12,48.13,47.8657,47.8657,936,0
+FTBD.US,D,20230817,000000,47.725,47.725,47.725,47.725,337,0
+FTBD.US,D,20230818,000000,47.89,47.89,47.835,47.85,679,0
+FTBD.US,D,20230821,000000,47.71,47.71,47.6101,47.66,1973,0
+FTBD.US,D,20230822,000000,47.7,47.735,47.7,47.71,2848,0
+FTBD.US,D,20230823,000000,48.07,48.2,48.07,48.2,673,0
+FTBD.US,D,20230824,000000,48.0554,48.0554,48.0554,48.0554,57,0
+FTBD.US,D,20230825,000000,48.01,48.17,47.94,48.0672,3907,0
+FTBD.US,D,20230828,000000,48.1601,48.215,48.15,48.215,5270,0
+FTBD.US,D,20230829,000000,48.31,48.31,48.31,48.31,4,0
+FTBD.US,D,20230830,000000,48.28,48.318,48.28,48.318,591,0
+FTBD.US,D,20230831,000000,48.3799,48.3799,48.3269,48.3269,497,0
+FTBD.US,D,20230901,000000,48.2,48.22,48.1087,48.1087,3170,0
+FTBD.US,D,20230905,000000,48,48,47.81,47.81,483,0
+FTBD.US,D,20230906,000000,47.8,47.8,47.79,47.79,305,0
+FTBD.US,D,20230907,000000,47.8501,47.905,47.8501,47.905,590,0
+FTBD.US,D,20230908,000000,47.97,47.97,47.955,47.955,256,0
+FTBD.US,D,20230911,000000,47.88,47.88,47.88,47.88,203,0
+FTBD.US,D,20230912,000000,47.89,47.915,47.89,47.915,121,0
+FTBD.US,D,20230913,000000,48.0101,48.0101,48.0101,48.0101,89,0
+FTBD.US,D,20230914,000000,47.9253,47.9253,47.9253,47.9253,80,0
+FTBD.US,D,20230915,000000,47.87,47.9099,47.865,47.87,1152,0
+FTBD.US,D,20230918,000000,47.73,47.84,47.73,47.83,1491,0
+FTBD.US,D,20230919,000000,47.8114,47.8114,47.7257,47.7257,225,0
+FTBD.US,D,20230920,000000,47.83,47.86,47.7244,47.7244,1222,0
+FTBD.US,D,20230921,000000,47.35,47.42,47.2347,47.2347,1841,0
+FTBD.US,D,20230922,000000,47.4488,47.4488,47.4488,47.4488,73,0
+FTBD.US,D,20230925,000000,47.18,47.19,47.078,47.078,1034,0
+FTBD.US,D,20230926,000000,47.13,47.1301,46.98,46.98,1454,0
+FTBD.US,D,20230927,000000,46.74,46.74,46.6214,46.6214,623,0
+FTBD.US,D,20230928,000000,46.51,46.7545,46.51,46.7545,1072,0
+FTBD.US,D,20230929,000000,46.7939,46.7939,46.7939,46.7939,24,0
+FTBD.US,D,20231002,000000,46.65,46.65,46.42,46.4227,6806,0
+FTBD.US,D,20231003,000000,46.36,46.36,45.9974,45.9974,1819,0
+FTBD.US,D,20231004,000000,46.2147,46.3037,46.2147,46.3037,653,0
+FTBD.US,D,20231005,000000,46.3,46.31,46.3,46.31,379,0
+FTBD.US,D,20231006,000000,45.9,46.1628,45.9,46.1628,1322,0
+FTBD.US,D,20231009,000000,46.31,46.53,46.31,46.53,1939,0
+FTBD.US,D,20231010,000000,46.33,46.72,46.33,46.61,8767,0
+FTBD.US,D,20231011,000000,46.8231,46.8231,46.8231,46.8231,15,0
+FTBD.US,D,20231012,000000,46.45,46.45,46.42,46.42,125,0
+FTBD.US,D,20231013,000000,46.6149,46.6221,46.605,46.605,392,0
+FTBD.US,D,20231016,000000,46.38,46.4216,46.38,46.4216,223,0
+FTBD.US,D,20231017,000000,46.1419,46.1419,46.1419,46.1419,56,0
+FTBD.US,D,20231018,000000,45.8681,45.8681,45.8681,45.8681,35,0
+FTBD.US,D,20231019,000000,45.82,45.82,45.6629,45.6629,721,0
+FTBD.US,D,20231020,000000,45.765,45.8019,45.7613,45.8019,518,0
+FTBD.US,D,20231023,000000,45.885,46.02,45.885,46.02,838,0
+FTBD.US,D,20231024,000000,46.08,46.195,46.08,46.195,108,0
+FTBD.US,D,20231025,000000,46.02,46.02,45.85,45.85,910,0
+FTBD.US,D,20231026,000000,46.1043,46.12,46.1043,46.12,447,0
+FTBD.US,D,20231027,000000,45.87,45.9101,45.87,45.9101,553,0
+FTBD.US,D,20231030,000000,45.83,45.8327,45.83,45.8327,452,0
+FTBD.US,D,20231031,000000,45.9478,45.96,45.8657,45.8657,935,0
+FTBD.US,D,20231101,000000,46.05,46.2956,46.05,46.2956,117,0
+FTBD.US,D,20231102,000000,46.74,46.7883,46.64,46.7883,326,0
+FTBD.US,D,20231103,000000,47.2099,47.2099,47.1039,47.1039,564,0
+FTBD.US,D,20231106,000000,46.91,46.91,46.8353,46.8353,265,0
+FTBD.US,D,20231107,000000,47.0638,47.075,47.02,47.02,838,0
+FTBD.US,D,20231108,000000,47.2499,47.25,47.2199,47.2199,241,0
+FTBD.US,D,20231109,000000,47.084,47.084,46.795,46.8035,1117,0
+FTBD.US,D,20231110,000000,46.87,46.87,46.87,46.87,146,0
+FTBD.US,D,20231113,000000,46.9125,46.9125,46.9125,46.9125,251,0
+FTBD.US,D,20231114,000000,47.56,47.56,47.51,47.5496,2566,0
+FTBD.US,D,20231115,000000,47.4,47.4,47.2499,47.27,2057,0
+FTBD.US,D,20231116,000000,47.505,47.505,47.505,47.505,242,0
+FTBD.US,D,20231117,000000,47.57,47.61,47.57,47.61,158,0
+FTBD.US,D,20231120,000000,47.58,47.76,47.58,47.76,484,0
+FTBD.US,D,20231121,000000,47.76,47.8,47.6962,47.7798,21710,0
+FTBD.US,D,20231122,000000,47.87,47.88,47.78,47.81,2982,0
+FTBD.US,D,20231124,000000,47.71,47.72,47.71,47.7186,1329,0
+FTBD.US,D,20231127,000000,47.82,47.95,47.81,47.9111,1452,0
+FTBD.US,D,20231128,000000,47.84,47.94,47.84,47.9125,1728,0
+FTBD.US,D,20231129,000000,48.1126,48.22,48.0529,48.22,1278,0
+FTBD.US,D,20231130,000000,47.99,48,47.905,47.9282,1987,0
+FTBD.US,D,20231201,000000,48.15,48.4003,48.15,48.4003,181,0
+FTBD.US,D,20231204,000000,48.32,48.32,48.26,48.3038,1004,0
+FTBD.US,D,20231205,000000,48.5043,48.65,48.5043,48.58,1521,0
+FTBD.US,D,20231206,000000,48.73,48.85,48.6609,48.7488,6542,0
+FTBD.US,D,20231207,000000,48.81,48.84,48.7668,48.7668,1443,0
+FTBD.US,D,20231208,000000,48.51,48.51,48.5094,48.5094,530,0
+FTBD.US,D,20231211,000000,48.4176,48.5,48.405,48.4709,4948,0
+FTBD.US,D,20231212,000000,48.4506,48.67,48.4506,48.615,2456,0
+FTBD.US,D,20231213,000000,48.79,49.285,48.7,49.253,3885,0
+FTBD.US,D,20231214,000000,49.73,49.8381,49.69,49.8381,5055,0
+FTBD.US,D,20231215,000000,49.6557,49.7736,49.605,49.7292,7578,0
+FTBD.US,D,20231218,000000,49.7,49.7,49.5932,49.645,2804,0
+FTBD.US,D,20231219,000000,49.81,49.89,49.805,49.805,3647,0
+FTBD.US,D,20231220,000000,49.86,49.9372,49.83,49.9269,1106,0
+FTBD.US,D,20231221,000000,50.08,50.08,49.8762,49.9256,4959,0
+FTBD.US,D,20231222,000000,49.99,49.99,49.8945,49.94,7802,0
+FTBD.US,D,20231226,000000,49.92,49.97,49.88,49.9597,3591,0
+FTBD.US,D,20231227,000000,49.87,49.9184,49.8398,49.9059,3920,0
+FTBD.US,D,20231228,000000,49.829,49.855,49.7,49.7205,6155,0
+FTBD.US,D,20231229,000000,49.44,49.56,49.3921,49.51,15146,0
+FTBD.US,D,20240102,000000,49.14,49.23,49.13,49.23,14964,0
+FTBD.US,D,20240103,000000,49.23,49.43,49.145,49.4245,4856,0
+FTBD.US,D,20240104,000000,49.13,49.22,49.11,49.11,2209,0
+FTBD.US,D,20240105,000000,49,49.23,48.98,48.991,5372,0
+FTBD.US,D,20240108,000000,49.0232,49.3,49.0232,49.27,6136,0
+FTBD.US,D,20240109,000000,49.15,49.2,49.15,49.1745,2712,0
+FTBD.US,D,20240110,000000,49.21,49.25,49.175,49.175,705,0
+FTBD.US,D,20240111,000000,49.26,49.4588,49.26,49.4366,6708,0
+FTBD.US,D,20240112,000000,49.559,49.559,49.44,49.4745,577,0
+FTBD.US,D,20240116,000000,49.2302,49.2302,49.0324,49.11,46119,0
+FTBD.US,D,20240117,000000,48.97,48.99,48.94,48.9832,1647,0
+FTBD.US,D,20240118,000000,48.9237,48.9237,48.89,48.89,893,0
+FTBD.US,D,20240119,000000,48.86,48.98,48.84,48.9697,7722,0
+FTBD.US,D,20240122,000000,49.12,49.5,49.0901,49.0901,65652,0
+FTBD.US,D,20240123,000000,48.86,48.8762,48.85,48.8762,679,0
+FTBD.US,D,20240124,000000,49.01,49.01,48.8188,48.8188,4999,0
+FTBD.US,D,20240125,000000,49.01,49.025,49.01,49.025,146,0
+FTBD.US,D,20240126,000000,49.08,49.09,49.0098,49.0389,1713,0
+FTBD.US,D,20240129,000000,49.02,49.15,48.92,49.14,6250,0
+FTBD.US,D,20240130,000000,49.0677,49.21,49.0677,49.192,1847,0
+FTBD.US,D,20240131,000000,49.48,49.52,49.2927,49.2927,2139,0
+FTBD.US,D,20240201,000000,49.61,49.7199,49.61,49.7098,689,0
+FTBD.US,D,20240202,000000,49.35,49.35,49.2,49.2521,8840,0
+FTBD.US,D,20240205,000000,48.98,48.98,48.74,48.8503,3025,0
+FTBD.US,D,20240206,000000,49,49.1599,49,49.13,2584,0
+FTBD.US,D,20240207,000000,49.13,49.13,49.07,49.0748,307,0
+FTBD.US,D,20240208,000000,48.96,48.96,48.8902,48.9348,1341,0
+FTBD.US,D,20240209,000000,48.9178,48.94,48.9178,48.9373,1207,0
+FTBD.US,D,20240212,000000,48.95,49,48.91,48.9397,3948,0
+FTBD.US,D,20240213,000000,48.62,48.63,48.4877,48.5183,1987,0
+FTBD.US,D,20240214,000000,48.6083,48.75,48.6083,48.685,2858,0
+FTBD.US,D,20240215,000000,48.85,48.9,48.8,48.8378,5474,0
+FTBD.US,D,20240216,000000,48.65,48.7299,48.65,48.72,4640,0
+FTBD.US,D,20240220,000000,48.7,48.82,48.7,48.7778,2488,0
+FTBD.US,D,20240221,000000,48.71,48.71,48.58,48.6276,1087,0
+FTBD.US,D,20240222,000000,48.7,48.79,48.7,48.7026,1852,0
+FTBD.US,D,20240223,000000,48.9644,48.9644,48.9191,48.9191,1618,0
+FTBD.US,D,20240226,000000,48.8023,48.8023,48.8023,48.8023,387,0
+FTBD.US,D,20240227,000000,48.63,48.63,48.5746,48.5746,1475,0
+FTBD.US,D,20240228,000000,48.57,48.63,48.5699,48.6245,1317,0
+FTBD.US,D,20240229,000000,48.74,48.815,48.74,48.747,4217,0
+FTBD.US,D,20240301,000000,48.9,48.9461,48.8799,48.9461,4136,0
+FTBD.US,D,20240304,000000,48.8579,48.89,48.84,48.8751,2105,0
+FTBD.US,D,20240305,000000,49.0676,49.08,49.0528,49.0528,858,0
+FTBD.US,D,20240306,000000,49.13,49.26,48.45,49.1502,35941,0
+FTBD.US,D,20240307,000000,49.26,49.26,49.15,49.23,2620,0
+FTBD.US,D,20240308,000000,49.24,49.32,49.22,49.255,2502,0
+FTBD.US,D,20240311,000000,49.3,49.3,49.18,49.205,3560,0
+FTBD.US,D,20240312,000000,49.1262,49.1262,49.08,49.1136,1391,0
+FTBD.US,D,20240313,000000,49.06,49.1353,49.03,49.0819,1673,0
+FTBD.US,D,20240314,000000,49.01,49.01,48.77,48.7846,1455,0
+FTBD.US,D,20240315,000000,48.71,48.785,48.71,48.7663,1477,0
+FTBD.US,D,20240318,000000,48.73,48.73,48.7049,48.7049,5670,0
+FTBD.US,D,20240319,000000,48.82,48.83,48.78,48.8184,592,0
+FTBD.US,D,20240320,000000,48.8078,49.04,48.8078,48.945,5417,0
+FTBD.US,D,20240321,000000,49.06,49.06,48.93,48.93,2509,0
+FTBD.US,D,20240322,000000,49.21,49.21,49.0948,49.0948,892,0
+FTBD.US,D,20240325,000000,49,49,49,49,234,0
+FTBD.US,D,20240326,000000,48.81,48.88,48.3101,48.7282,60970,0
+FTBD.US,D,20240327,000000,48.86,48.995,48.86,48.995,1069,0
+FTBD.US,D,20240328,000000,48.95,49.11,48.95,49.0196,555,0
+FTBD.US,D,20240401,000000,48.95,48.95,48.59,48.59,2653,0
+FTBD.US,D,20240402,000000,48.42,48.54,48.42,48.54,2117,0
+FTBD.US,D,20240403,000000,48.38,48.65,48.38,48.5744,2723,0
+FTBD.US,D,20240404,000000,48.8,48.8,48.66,48.66,2367,0
+FTBD.US,D,20240405,000000,48.53,48.55,48.4541,48.4541,5145,0
+FTBD.US,D,20240408,000000,48.39,48.525,48.39,48.45,1696,0
+FTBD.US,D,20240409,000000,48.675,48.675,48.63,48.63,872,0
+FTBD.US,D,20240410,000000,48.28,48.3,48.03,48.04,2838,0
+FTBD.US,D,20240411,000000,48.06,48.0802,47.9387,47.97,2063,0
+FTBD.US,D,20240412,000000,48.1,48.22,48.06,48.06,1751,0
+FTBD.US,D,20240415,000000,47.88,47.88,47.72,47.72,2546,0
+FTBD.US,D,20240416,000000,47.63,47.63,47.501,47.51,3606,0
+FTBD.US,D,20240417,000000,47.69,47.82,47.6791,47.74,18205,0
+FTBD.US,D,20240418,000000,47.68,47.7021,47.63,47.7021,780,0
+FTBD.US,D,20240419,000000,47.7897,47.8,47.78,47.78,2692,0
+FTBD.US,D,20240422,000000,47.73,47.8693,47.73,47.865,715,0
+FTBD.US,D,20240423,000000,48.0488,48.0488,48.0444,48.0444,1044,0
+FTBD.US,D,20240424,000000,47.83,47.83,47.76,47.7958,5095,0
+FTBD.US,D,20240425,000000,47.589,47.78,47.589,47.7757,13080,0
+FTBD.US,D,20240426,000000,47.6241,47.625,47.6198,47.6198,935,0
+FTBD.US,D,20240429,000000,47.69,47.8261,47.69,47.8149,1065,0
+FTBD.US,D,20240430,000000,47.7,47.7,47.5589,47.5589,1370,0
+FTBD.US,D,20240501,000000,47.7,47.835,47.7,47.7402,864,0
+FTBD.US,D,20240502,000000,47.9749,47.9749,47.9749,47.9749,92,0
+FTBD.US,D,20240503,000000,48.3,48.31,48.25,48.29,2931,0
+FTBD.US,D,20240506,000000,48.2836,48.3521,48.2836,48.3348,2388,0
+FTBD.US,D,20240507,000000,48.4,48.465,48.39,48.39,1683,0
+FTBD.US,D,20240508,000000,48.32,48.32,48.28,48.28,4862,0
+FTBD.US,D,20240509,000000,48.35,48.42,48.34,48.4049,1925,0
+FTBD.US,D,20240510,000000,48.3496,48.3496,48.3318,48.3318,458,0
+FTBD.US,D,20240513,000000,48.39,48.39,48.3298,48.3298,2120,0
+FTBD.US,D,20240514,000000,48.3201,48.46,48.3201,48.415,1656,0
+FTBD.US,D,20240515,000000,48.85,48.86,48.77,48.7949,4655,0
+FTBD.US,D,20240516,000000,48.79,48.79,48.756,48.756,2879,0
+FTBD.US,D,20240517,000000,48.6452,48.67,48.59,48.5949,2055,0
+FTBD.US,D,20240520,000000,48.66,48.66,48.59,48.59,876,0
+FTBD.US,D,20240521,000000,48.69,48.72,48.64,48.66,8783,0
+FTBD.US,D,20240522,000000,48.55,48.68,48.54,48.59,17947,0
+FTBD.US,D,20240523,000000,48.454,48.49,48.4364,48.44,3450,0
+FTBD.US,D,20240524,000000,48.47,48.53,48.41,48.5297,953,0
+FTBD.US,D,20240528,000000,48.48,48.48,48.2302,48.255,5779,0
+FTBD.US,D,20240529,000000,48.0768,48.0768,48.0252,48.0252,6411,0
+FTBD.US,D,20240530,000000,48.02,48.0636,48.02,48.0209,973,0
+FTBD.US,D,20240531,000000,48.16,48.2321,48.16,48.2321,4889,0
+FTBD.US,D,20240603,000000,48.33,48.52,48.33,48.4942,1440,0
+FTBD.US,D,20240604,000000,48.56,48.7094,48.56,48.6258,1252,0
+FTBD.US,D,20240605,000000,48.67,48.78,48.54,48.7631,3746,0
+FTBD.US,D,20240606,000000,48.69,48.81,48.69,48.795,3751,0
+FTBD.US,D,20240607,000000,48.31,48.44,48.31,48.38,5243,0
+FTBD.US,D,20240610,000000,48.15,48.3,48.15,48.2554,3281,0
+FTBD.US,D,20240611,000000,48.2801,48.47,48.2801,48.4521,3147,0
+FTBD.US,D,20240612,000000,48.8,48.93,48.71,48.71,4769,0
+FTBD.US,D,20240613,000000,48.78,48.86,48.775,48.8298,2978,0
+FTBD.US,D,20240614,000000,48.88,48.94,48.85,48.8991,2117,0
+FTBD.US,D,20240617,000000,48.75,48.81,48.6862,48.797,1676,0
+FTBD.US,D,20240618,000000,48.865,48.97,48.865,48.96,1347,0
+FTBD.US,D,20240620,000000,48.74,48.92,48.74,48.92,1781,0
+FTBD.US,D,20240621,000000,48.97,48.97,48.84,48.8737,1384,0
+FTBD.US,D,20240624,000000,48.9136,48.9136,48.9136,48.9136,278,0
+FTBD.US,D,20240625,000000,48.9363,48.96,48.86,48.9599,2314,0
+FTBD.US,D,20240626,000000,48.7,48.77,48.7,48.7002,2555,0
+FTBD.US,D,20240627,000000,48.63,48.64,48.55,48.62,7532,0
+FTBD.US,D,20240628,000000,48.54,48.6577,48.3,48.3,16623,0
+FTBD.US,D,20240701,000000,48.11,48.11,48.01,48.01,6396,0
+FTBD.US,D,20240702,000000,48.13,48.26,48.13,48.23,21990,0
+FTBD.US,D,20240703,000000,48.4,48.5399,48.4,48.5167,1900,0
+FTBD.US,D,20240705,000000,48.72,48.82,48.58,48.81,1513,0
+FTBD.US,D,20240708,000000,48.82,48.82,48.765,48.7884,4986,0
+FTBD.US,D,20240709,000000,48.77,48.77,48.6472,48.6919,3497,0
+FTBD.US,D,20240710,000000,48.82,48.85,48.8,48.805,2019,0
+FTBD.US,D,20240711,000000,49.04,49.18,49.04,49.12,7324,0
+FTBD.US,D,20240712,000000,49.12,49.19,49.12,49.1653,3939,0
+FTBD.US,D,20240715,000000,49.11,49.13,49,49.055,6232,0
+FTBD.US,D,20240716,000000,49.11,49.31,49.11,49.275,2854,0
+FTBD.US,D,20240717,000000,49.26,49.36,49.24,49.36,5562,0
+FTBD.US,D,20240718,000000,49.06,49.0901,49.02,49.0901,1386,0
+FTBD.US,D,20240719,000000,49.01,49.02,48.9625,48.9625,2371,0
+FTBD.US,D,20240722,000000,49.07,49.07,48.98,49,984,0
+FTBD.US,D,20240723,000000,49.12,49.12,49.0215,49.0215,4155,0
+FTBD.US,D,20240724,000000,49.0492,49.0492,48.8314,48.8314,7372,0
+FTBD.US,D,20240725,000000,48.95,48.99,48.9249,48.9249,694,0
+FTBD.US,D,20240726,000000,49.18,49.2,49.1003,49.17,11185,0
+FTBD.US,D,20240729,000000,49.31,49.31,49.145,49.16,24971,0
+FTBD.US,D,20240730,000000,49.025,49.05,48.92,49.05,4591,0
+FTBD.US,D,20240731,000000,49.24,49.43,49.1909,49.3297,25531,0
+FTBD.US,D,20240801,000000,47.88,49.5301,47.88,49.411,11229,0
+FTBD.US,D,20240802,000000,49.86,49.9903,49.78,49.9464,15278,0
+FTBD.US,D,20240805,000000,50.15,50.15,49.77,49.9436,13805,0
+FTBD.US,D,20240806,000000,49.86,49.86,49.57,49.5848,9384,0
+FTBD.US,D,20240807,000000,49.55,49.6,49.41,49.41,3171,0
+FTBD.US,D,20240808,000000,49.31,49.46,49.3,49.3997,16162,0
+FTBD.US,D,20240809,000000,49.645,49.66,49.585,49.6121,2650,0
+FTBD.US,D,20240812,000000,49.65,49.74,49.57,49.72,12092,0
+FTBD.US,D,20240813,000000,49.8,49.85,49.76,49.85,6661,0
+FTBD.US,D,20240814,000000,49.89,50.1083,49.89,50.05,11691,0
+FTBD.US,D,20240815,000000,49.8,49.83,49.725,49.8258,7885,0
+FTBD.US,D,20240816,000000,49.85,49.9743,49.8441,49.9743,3739,0
+FTBD.US,D,20240819,000000,50.05,50.15,49.99,50.13,5350,0
+FTBD.US,D,20240820,000000,50.1196,50.22,50.1001,50.22,6968,0
+FTBD.US,D,20240821,000000,50.25,50.39,50.25,50.28,8880,0
+FTBD.US,D,20240822,000000,50.2,50.2,50.0299,50.0679,7697,0
+FTBD.US,D,20240823,000000,50.32,50.35,50.2362,50.25,4688,0
+FTBD.US,D,20240826,000000,50.4,50.4,50.19,50.2503,6874,0
+FTBD.US,D,20240827,000000,50.17,50.2637,50.16,50.2637,49459,0
+FTBD.US,D,20240828,000000,50.13,50.26,50.13,50.15,3804,0
+FTBD.US,D,20240829,000000,49.97,50.01,49.9143,49.9392,2236,0
+FTBD.US,D,20240830,000000,49.95,50.01,49.8327,49.8327,2684,0
+FTBD.US,D,20240903,000000,50.02,50.07,49.945,49.9955,7261,0
+FTBD.US,D,20240904,000000,50.08,50.3,50.08,50.2927,2883,0
+FTBD.US,D,20240905,000000,50.4,50.5,50.29,50.49,3562,0
+FTBD.US,D,20240906,000000,50.28,50.61,50.28,50.4525,6134,0
+FTBD.US,D,20240909,000000,50.42,50.51,50.4136,50.4617,4120,0
+FTBD.US,D,20240910,000000,50.5,50.6299,50.5,50.5946,4248,0
+FTBD.US,D,20240911,000000,50.59,50.67,50.48,50.6154,6258,0
+FTBD.US,D,20240912,000000,50.52,50.65,50.45,50.6119,4949,0
+FTBD.US,D,20240913,000000,50.76,50.81,50.65,50.74,5929,0
+FTBD.US,D,20240916,000000,50.715,51.06,50.715,50.8912,25887,0
+FTBD.US,D,20240917,000000,50.865,50.88,50.78,50.8284,10745,0
+FTBD.US,D,20240918,000000,50.77,50.87,50.63,50.6402,7119,0
+FTBD.US,D,20240919,000000,50.66,50.69,50.57,50.6331,5000,0
+FTBD.US,D,20240920,000000,50.64,50.71,50.6,50.68,5299,0
+FTBD.US,D,20240923,000000,50.59,50.6799,50.5,50.5662,10433,0
+FTBD.US,D,20240924,000000,50.54,50.7,50.5,50.681,7410,0
+FTBD.US,D,20240925,000000,50.61,50.61,50.5,50.53,23789,0
+FTBD.US,D,20240926,000000,50.58,50.58,50.4001,50.539,14435,0
+FTBD.US,D,20240927,000000,50.465,50.5399,50.465,50.4825,7792,0
+FTBD.US,D,20240930,000000,50.5,50.5,50.33,50.419,6002,0
+FTBD.US,D,20241001,000000,50.555,50.84,50.555,50.57,28644,0
+FTBD.US,D,20241002,000000,50.38,50.49,50.375,50.4331,4312,0
+FTBD.US,D,20241003,000000,50.2904,50.35,50.24,50.245,14129,0
+FTBD.US,D,20241004,000000,50,50.02,49.9,49.9162,6647,0
+FTBD.US,D,20241007,000000,49.86,49.86,49.74,49.8074,6798,0
+FTBD.US,D,20241008,000000,49.76,49.8,49.65,49.7668,6349,0
+FTBD.US,D,20241009,000000,49.79,49.79,49.62,49.6382,1022,0
+FTBD.US,D,20241010,000000,49.52,49.63,49.5049,49.5988,3765,0
+FTBD.US,D,20241011,000000,49.565,49.66,49.565,49.6445,3913,0
+FTBD.US,D,20241014,000000,49.36,49.67,49.36,49.66,2003,0
+FTBD.US,D,20241015,000000,49.78,49.859,49.7555,49.85,5059,0
+FTBD.US,D,20241016,000000,49.885,49.9799,49.851,49.851,5018,0
+FTBD.US,D,20241017,000000,50.09,50.09,49.5901,49.7,4860,0
+FTBD.US,D,20241018,000000,49.7,49.8,49.7,49.77,7056,0
+FTBD.US,D,20241021,000000,49.5038,49.5038,49.3872,49.4,4753,0
+FTBD.US,D,20241022,000000,49.31,49.3699,49.26,49.3307,2630,0
+FTBD.US,D,20241023,000000,49.28,49.28,49.1401,49.19,1718,0
+FTBD.US,D,20241024,000000,49.23,49.43,49.23,49.39,6419,0
+FTBD.US,D,20241025,000000,49.49,49.49,49.18,49.2383,8393,0
+FTBD.US,D,20241028,000000,49.24,49.24,49.09,49.1488,13409,0
+FTBD.US,D,20241029,000000,49.13,49.25,48.96,49.2292,13769,0
+FTBD.US,D,20241030,000000,49.23,49.26,49.01,49.06,6131,0
+FTBD.US,D,20241031,000000,48.9,49.09,48.9,49.04,5269,0
+FTBD.US,D,20241101,000000,49.13,49.13,48.776,48.81,8257,0
+FTBD.US,D,20241104,000000,49.1,49.1,48.92,48.9365,2779,0
+FTBD.US,D,20241105,000000,48.89,49.12,48.8534,49.0933,2526,0
+FTBD.US,D,20241106,000000,48.68,48.7699,48.5964,48.7083,3960,0
+FTBD.US,D,20241107,000000,48.82,49.12,48.82,49.0864,4853,0
+FTBD.US,D,20241108,000000,49.1,49.2511,49.08,49.1743,4395,0
+FTBD.US,D,20241111,000000,48.84,49.0611,48.84,49.0611,2243,0
+FTBD.US,D,20241112,000000,48.74,48.97,48.73,48.81,10924,0
+FTBD.US,D,20241113,000000,48.9188,48.9188,48.6901,48.7165,2436,0
+FTBD.US,D,20241114,000000,48.75,48.83,48.71,48.75,5631,0
+FTBD.US,D,20241115,000000,48.6,48.8,48.51,48.74,5606,0
+FTBD.US,D,20241118,000000,48.62,48.82,48.62,48.82,1889,0
+FTBD.US,D,20241119,000000,48.88,48.97,48.87,48.94,1866,0
+FTBD.US,D,20241120,000000,48.78,48.89,48.78,48.82,5408,0
+FTBD.US,D,20241121,000000,48.93,48.93,48.741,48.87,1724,0
+FTBD.US,D,20241122,000000,48.8,48.86,48.78,48.8353,1653,0
+FTBD.US,D,20241125,000000,49.18,49.32,49.18,49.3108,1786,0
+FTBD.US,D,20241126,000000,49.0934,49.27,49.0934,49.27,4800,0
+FTBD.US,D,20241127,000000,49.19,49.26,49.19,49.26,3963,0
+FTBD.US,D,20241129,000000,49.4,49.43,49.35,49.43,3432,0
+FTBD.US,D,20241202,000000,49.52,49.66,49.26,49.4,16932,0
+FTBD.US,D,20241203,000000,49.5,49.5,49.3231,49.3231,5195,0
+FTBD.US,D,20241204,000000,49.205,49.49,49.205,49.4555,4628,0
+FTBD.US,D,20241205,000000,49.41,49.539,49.41,49.502,3660,0
+FTBD.US,D,20241206,000000,49.5983,49.6157,49.561,49.6157,2013,0
+FTBD.US,D,20241209,000000,49.56,49.58,49.4672,49.49,31835,0
+FTBD.US,D,20241210,000000,49.42,49.44,49.3046,49.4108,4403,0
+FTBD.US,D,20241211,000000,49.38,49.38,49.2731,49.2731,1757,0
+FTBD.US,D,20241212,000000,49.21,49.25,49.082,49.12,2541,0
+FTBD.US,D,20241213,000000,48.995,48.995,48.91,48.91,2415,0
+FTBD.US,D,20241216,000000,48.93,48.97,48.84,48.93,2337,0
+FTBD.US,D,20241217,000000,48.93,48.93,48.85,48.92,5334,0
+FTBD.US,D,20241218,000000,48.8509,48.9199,48.41,48.41,12255,0
+FTBD.US,D,20241219,000000,48.3016,48.3499,48.281,48.281,1602,0
+FTBD.US,D,20241220,000000,48.5296,48.5638,48.44,48.4855,2648,0
+FTBD.US,D,20241223,000000,48.38,48.4057,48.21,48.2793,11687,0
+FTBD.US,D,20241224,000000,48.29,48.31,48.2475,48.3,4208,0
+FTBD.US,D,20241226,000000,48.2194,48.35,48.2194,48.341,2070,0
+FTBD.US,D,20241227,000000,48.28,48.44,48.2565,48.2627,3339,0
+FTBD.US,D,20241230,000000,48.1,48.14,48.09,48.1209,8287,0
+FTBD.US,D,20241231,000000,48.17,48.18,48.08,48.08,3456,0
+FTBD.US,D,20250102,000000,48.07,48.13,47.93,48.08,5084,0
+FTBD.US,D,20250103,000000,48.17,48.21,48.12,48.12,4083,0
+FTBD.US,D,20250106,000000,48.01,48.1164,48.01,48.1067,1327,0
+FTBD.US,D,20250107,000000,47.89,47.949,47.83,47.8711,2860,0
+FTBD.US,D,20250108,000000,47.8301,47.9171,47.82,47.9164,2852,0
+FTBD.US,D,20250110,000000,47.735,47.77,47.6276,47.6315,3572,0
+FTBD.US,D,20250113,000000,47.58,47.6599,47.58,47.6096,588,0
+FTBD.US,D,20250114,000000,47.65,47.6502,47.615,47.6502,1343,0
+FTBD.US,D,20250115,000000,48.04,48.0756,48.04,48.0756,3143,0
+FTBD.US,D,20250116,000000,48.045,48.1954,48.045,48.1904,1172,0
+FTBD.US,D,20250117,000000,48.2487,48.29,48.2487,48.255,4489,0
+FTBD.US,D,20250121,000000,48.3965,48.47,48.23,48.4197,2905,0
+FTBD.US,D,20250122,000000,48.38,48.44,48.365,48.37,4503,0
+FTBD.US,D,20250123,000000,48.23,48.28,48.13,48.2149,1611,0
+FTBD.US,D,20250124,000000,48.26,48.35,48.16,48.316,51124,0
+FTBD.US,D,20250127,000000,48.445,48.549,48.4,48.549,84171,0
+FTBD.US,D,20250128,000000,48.45,48.4809,48.32,48.431,9703,0
+FTBD.US,D,20250129,000000,48.49,48.59,48.3405,48.468,2372,0
+FTBD.US,D,20250130,000000,48.43,48.4986,48.33,48.4149,4669,0
+FTBD.US,D,20250131,000000,48.475,48.475,48.3001,48.308,1792,0
+FTBD.US,D,20250203,000000,48.4054,48.452,48.35,48.3638,1254,0
+FTBD.US,D,20250204,000000,48.4,48.57,48.4,48.5103,1689,0
+FTBD.US,D,20250205,000000,48.7899,48.84,48.755,48.84,3483,0
+FTBD.US,D,20250206,000000,48.7973,48.83,48.74,48.78,1911,0
+FTBD.US,D,20250207,000000,48.635,48.64,48.5512,48.639,1566,0
+FTBD.US,D,20250210,000000,48.61,48.6585,48.52,48.52,4632,0
+FTBD.US,D,20250211,000000,48.451,48.5,48.2301,48.5,34791,0
+FTBD.US,D,20250212,000000,48.155,48.23,48.1,48.1998,1981,0
+FTBD.US,D,20250213,000000,48.5,48.5046,48.5,48.5046,899,0
+FTBD.US,D,20250214,000000,48.695,48.8,48.67,48.7041,2304,0
+FTBD.US,D,20250218,000000,48.65,48.66,48.53,48.53,5010,0
+FTBD.US,D,20250219,000000,48.5242,48.55,48.44,48.5328,6258,0
+FTBD.US,D,20250220,000000,48.636,48.71,48.636,48.6713,1802,0
+FTBD.US,D,20250221,000000,48.8,48.885,48.77,48.7946,28647,0
+FTBD.US,D,20250224,000000,48.79,48.94,48.79,48.81,4293,0
+FTBD.US,D,20250225,000000,49.13,49.2054,49.1132,49.2054,1163,0
+FTBD.US,D,20250226,000000,49.12,49.31,49.08,49.31,24201,0
+FTBD.US,D,20250227,000000,48.985,49.015,48.94,48.9756,818,0
+FTBD.US,D,20250228,000000,49.11,49.22,49.06,49.22,4394,0
+FTBD.US,D,20250303,000000,49.06,49.24,49.06,49.23,5016,0
+FTBD.US,D,20250304,000000,49.2741,49.29,49.1301,49.1529,1650,0
+FTBD.US,D,20250305,000000,49.17,49.17,49,49.0247,3001,0
+FTBD.US,D,20250306,000000,48.82,48.97,48.81,48.8647,2427,0
+FTBD.US,D,20250307,000000,48.92,48.98,48.81,48.815,3997,0
+FTBD.US,D,20250310,000000,48.985,49.04,48.91,48.9621,3712,0
+FTBD.US,D,20250311,000000,48.92,49.03,48.9,48.9004,2997,0
+FTBD.US,D,20250312,000000,48.8002,48.81,48.74,48.74,4201,0
+FTBD.US,D,20250313,000000,48.58,48.8,48.57,48.7512,3243,0
+FTBD.US,D,20250314,000000,48.725,48.739,48.689,48.7,1883,0
+FTBD.US,D,20250317,000000,48.85,48.8974,48.8183,48.85,2131,0
+FTBD.US,D,20250318,000000,48.84,48.91,48.8,48.91,3845,0
+FTBD.US,D,20250319,000000,48.78,49.13,48.77,49.01,1799,0
+FTBD.US,D,20250320,000000,49.1394,49.1445,49.09,49.09,2802,0
+FTBD.US,D,20250321,000000,49.0519,49.0519,48.96,48.96,3276,0
+FTBD.US,D,20250324,000000,48.8416,48.8445,48.8,48.8377,2983,0
+FTBD.US,D,20250325,000000,48.855,48.9599,48.855,48.92,868,0
+FTBD.US,D,20250326,000000,48.76,48.7884,48.75,48.7593,1530,0
+FTBD.US,D,20250327,000000,48.6973,48.75,48.66,48.6699,1157,0
+FTBD.US,D,20250328,000000,48.7,48.76,48.6,48.7465,1579,0
+FTBD.US,D,20250331,000000,48.84,48.89,48.7708,48.89,2686,0
+FTBD.US,D,20250401,000000,49.0616,49.0999,49.0616,49.08,2350,0
+FTBD.US,D,20250402,000000,49.08,49.08,49.035,49.06,2284,0
+FTBD.US,D,20250403,000000,49.3899,49.3899,49.1,49.2678,2520,0
+FTBD.US,D,20250404,000000,49.2142,49.41,48.9992,48.9992,8864,0
+FTBD.US,D,20250407,000000,48.6,49.01,48.29,48.46,20677,0
+FTBD.US,D,20250408,000000,48.539,48.69,48.1746,48.1746,1390,0
+FTBD.US,D,20250409,000000,47.73,48.3457,47.5301,48.3457,4401,0
+FTBD.US,D,20250410,000000,48.245,48.25,48,48.039,2702,0
+FTBD.US,D,20250411,000000,47.6709,48.0051,47.51,47.9714,5022,0
+FTBD.US,D,20250414,000000,47.95,48.18,47.95,48.1609,1607,0
+FTBD.US,D,20250415,000000,48.32,48.32,48.2811,48.2811,307,0
+FTBD.US,D,20250417,000000,48.34,48.49,48.34,48.4171,959,0
+FTBD.US,D,20250421,000000,48.2,48.282,48.06,48.185,1031,0
+FTBD.US,D,20250422,000000,48.18,48.2448,48.17,48.2402,3846,0
+FTBD.US,D,20250423,000000,48.675,48.675,48.28,48.3385,2400,0
+FTBD.US,D,20250424,000000,48.5,48.7363,48.5,48.7363,1118,0
+FTBD.US,D,20250425,000000,48.72,48.96,48.69,48.8753,2549,0
+FTBD.US,D,20250428,000000,48.77,49,48.77,49,7812,0
+FTBD.US,D,20250429,000000,48.72,48.9598,48.72,48.9598,558,0
+FTBD.US,D,20250430,000000,48.825,48.858,48.7915,48.8529,1727,0
+FTBD.US,D,20250501,000000,48.68,48.99,48.61,48.61,1110,0
+FTBD.US,D,20250502,000000,48.53,48.7,48.53,48.5503,1657,0
+FTBD.US,D,20250506,000000,48.48,48.5401,48.48,48.5401,1843,0
+FTBD.US,D,20250507,000000,48.57,48.7899,48.5,48.6138,903,0
+FTBD.US,D,20250508,000000,48.51,48.57,48.4146,48.4146,1525,0
+FTBD.US,D,20250509,000000,48.4485,48.55,48.4485,48.4587,961,0
+FTBD.US,D,20250512,000000,48.45,48.49,48.36,48.406,5012,0
+FTBD.US,D,20250513,000000,48.465,48.57,48.455,48.4761,1568,0
+FTBD.US,D,20250514,000000,48.47,48.4899,48.25,48.2917,1608,0
+FTBD.US,D,20250515,000000,48.3828,48.52,48.3828,48.505,912,0
+FTBD.US,D,20250516,000000,48.6507,48.669,48.57,48.5883,3118,0
+FTBD.US,D,20250519,000000,48.4,48.5853,48.3838,48.5853,3017,0
+FTBD.US,D,20250520,000000,48.52,48.52,48.36,48.5019,2035,0
+FTBD.US,D,20250521,000000,48.45,48.45,48.1862,48.1862,2236,0
+FTBD.US,D,20250522,000000,48.25,48.2595,48.19,48.2595,756,0
+FTBD.US,D,20250523,000000,48.32,48.49,48.25,48.3775,2638,0
+FTBD.US,D,20250527,000000,48.48,48.6241,48.48,48.6241,1289,0
+FTBD.US,D,20250528,000000,48.5399,48.5399,48.45,48.4987,1048,0
+FTBD.US,D,20250529,000000,48.4,48.4989,48.38,48.4989,668,0
+FTBD.US,D,20250530,000000,48.5499,48.5499,48.5474,48.5474,1738,0
+FTBD.US,D,20250602,000000,48.5,48.5,48.43,48.4729,1301,0
+FTBD.US,D,20250603,000000,48.548,48.548,48.4001,48.4667,1126,0
+FTBD.US,D,20250604,000000,48.715,48.81,48.6,48.81,1728,0
+FTBD.US,D,20250605,000000,48.8,48.8,48.6784,48.6784,1199,0
+FTBD.US,D,20250606,000000,48.5116,48.6,48.4402,48.4402,1855,0
+FTBD.US,D,20250609,000000,48.45,48.6399,48.41,48.5549,2910,0
+FTBD.US,D,20250610,000000,48.6815,48.6815,48.5955,48.6188,2645,0
+FTBD.US,D,20250611,000000,48.8,48.8499,48.68,48.7627,1859,0
+FTBD.US,D,20250612,000000,48.89,48.9461,48.89,48.9461,926,0
+FTBD.US,D,20250613,000000,48.72,48.7337,48.7086,48.7337,679,0
+FTBD.US,D,20250616,000000,48.74,48.8299,48.7053,48.7053,466,0
+FTBD.US,D,20250617,000000,48.7448,48.7512,48.7448,48.7512,742,0
+FTBD.US,D,20250618,000000,48.95,48.95,48.77,48.8188,1950,0
+FTBD.US,D,20250620,000000,48.71,48.96,48.71,48.9001,3364,0
+FTBD.US,D,20250623,000000,48.9211,49.0901,48.87,49.03,1804,0
+FTBD.US,D,20250624,000000,49.07,49.26,49.07,49.1557,2061,0
+FTBD.US,D,20250625,000000,49.05,49.1891,49.05,49.1891,748,0
+FTBD.US,D,20250626,000000,49.35,49.36,49.3359,49.3359,703,0
+FTBD.US,D,20250627,000000,49.0903,49.158,48.97,49.027,1665,0
+FTBD.US,D,20250630,000000,49.23,49.3,49.2,49.2694,1172,0
+FTBD.US,D,20250701,000000,49.34,49.36,49.22,49.302,5562,0
+FTBD.US,D,20250702,000000,49.2188,49.28,49.1501,49.2421,1070,0
+FTBD.US,D,20250703,000000,49.23,49.29,49.1785,49.18,13382,0
+FTBD.US,D,20250707,000000,49.11,49.11,49.01,49.01,1998,0
+FTBD.US,D,20250708,000000,48.8686,48.945,48.8686,48.945,3925,0
+FTBD.US,D,20250709,000000,49.07,49.21,49.03,49.21,1124,0
+FTBD.US,D,20250710,000000,49.0685,49.15,49.0685,49.1118,1116,0
+FTBD.US,D,20250711,000000,48.9366,48.9366,48.91,48.9317,475,0
+FTBD.US,D,20250714,000000,48.96,48.97,48.91,48.94,3755,0
+FTBD.US,D,20250715,000000,48.885,48.89,48.7059,48.7059,3206,0
+FTBD.US,D,20250716,000000,48.77,48.8035,48.7,48.8035,945,0
+FTBD.US,D,20250717,000000,48.8385,48.9,48.8385,48.88,4646,0
+FTBD.US,D,20250718,000000,48.96,48.96,48.9356,48.9356,231,0
+FTBD.US,D,20250721,000000,49.05,49.19,49.05,49.1506,3219,0
+FTBD.US,D,20250722,000000,49.2889,49.289,49.19,49.2413,1761,0
+FTBD.US,D,20250723,000000,49.198,49.21,49.13,49.1654,2759,0
+FTBD.US,D,20250724,000000,49.125,49.14,49.1,49.14,2444,0
+FTBD.US,D,20250725,000000,49.2,49.2,49.11,49.2,1012,0
+FTBD.US,D,20250728,000000,49.1,49.16,49.05,49.09,4644,0
+FTBD.US,D,20250729,000000,49.0812,49.34,49.0812,49.34,1444,0
+FTBD.US,D,20250730,000000,48.9713,49.13,48.9713,49.01,1582,0
+FTBD.US,D,20250731,000000,49.11,49.11,48.96,49.0138,1824,0
+FTBD.US,D,20250801,000000,49.26,49.39,49.25,49.39,1605,0
+FTBD.US,D,20250804,000000,49.42,49.5,49.3753,49.5,3665,0
+FTBD.US,D,20250805,000000,49.3904,49.4357,49.3904,49.4357,998,0
+FTBD.US,D,20250806,000000,49.4094,49.4499,49.37,49.4096,2493,0
+FTBD.US,D,20250807,000000,49.49,49.5,49.3101,49.3836,791,0
+FTBD.US,D,20250808,000000,49.34,49.43,49.34,49.34,1021,0
+FTBD.US,D,20250811,000000,49.38,49.4,49.3074,49.3074,469,0
+FTBD.US,D,20250812,000000,49.33,49.38,49.31,49.3584,815,0
+FTBD.US,D,20250813,000000,49.46,49.6,49.46,49.6,2461,0
+FTBD.US,D,20250814,000000,49.395,49.52,49.29,49.3476,2075,0
+FTBD.US,D,20250815,000000,49.3,49.31,49.2576,49.29,1086,0
+FTBD.US,D,20250818,000000,49.29,49.29,49.23,49.23,2125,0
+FTBD.US,D,20250819,000000,49.2906,49.38,49.24,49.36,3790,0
+FTBD.US,D,20250820,000000,49.29,49.43,49.29,49.3392,2894,0
+FTBD.US,D,20250821,000000,49.24,49.34,49.13,49.24,4271,0
+FTBD.US,D,20250822,000000,49.25,49.64,49.25,49.5428,2509,0
+FTBD.US,D,20250825,000000,49.47,49.51,49.395,49.45,1817,0
+FTBD.US,D,20250826,000000,49.4206,49.59,49.39,49.5365,7272,0
+FTBD.US,D,20250827,000000,49.5599,49.5649,49.45,49.5649,441,0
+FTBD.US,D,20250828,000000,49.49,49.49,49.32,49.4649,769,0
+FTBD.US,D,20250829,000000,49.4266,49.49,49.4266,49.429,1726,0
+FTBD.US,D,20250902,000000,49.31,49.31,49.21,49.31,1924,0
+FTBD.US,D,20250903,000000,49.4694,49.5211,49.43,49.4732,2567,0
+FTBD.US,D,20250904,000000,49.568,49.6694,49.5595,49.6694,1125,0
+FTBD.US,D,20250905,000000,50.029,50.029,49.9588,49.9588,489,0
+FTBD.US,D,20250908,000000,50.11,50.1285,50.057,50.0921,1174,0
+FTBD.US,D,20250909,000000,50.1079,50.11,50.025,50.07,2480,0
+FTBD.US,D,20250910,000000,50.0909,50.23,50.07,50.15,5936,0
+FTBD.US,D,20250911,000000,50.3352,50.3352,50.2847,50.32,2361,0
+FTBD.US,D,20250912,000000,50.1425,50.25,50.1425,50.23,1825,0
+FTBD.US,D,20250915,000000,50.2979,50.35,50.25,50.35,1961,0
+FTBD.US,D,20250916,000000,50.37,50.37,50.37,50.37,327,0
+FTBD.US,D,20250917,000000,50.39,50.39,50.2298,50.2298,3227,0
+FTBD.US,D,20250919,000000,50.04,50.13,50.04,50.13,1246,0
+FTBD.US,D,20250922,000000,50.08,50.0989,50.08,50.0989,214,0
+FTBD.US,D,20250923,000000,50.06,50.1707,50.06,50.1707,754,0
+FTBD.US,D,20250924,000000,50.0642,50.0793,50.0642,50.0793,484,0
+FTBD.US,D,20250925,000000,49.948,49.99,49.9462,49.9514,2179,0
+FTBD.US,D,20250926,000000,50.02,50.02,49.9763,49.9763,333,0
+FTBD.US,D,20250929,000000,49.905,49.969,49.8812,49.9619,1155,0
+FTBD.US,D,20250930,000000,49.9677,50.02,49.9677,50.005,2363,0
+FTBD.US,D,20251001,000000,49.982,50.06,49.9388,49.9616,8885,0
+FTBD.US,D,20251002,000000,49.9617,50.0509,49.92,50.0509,1336,0
+FTBD.US,D,20251003,000000,49.9964,50.0792,49.9964,50.0258,1446,0
+FTBD.US,D,20251006,000000,49.94,49.9999,49.86,49.86,6871,0
+FTBD.US,D,20251007,000000,49.91,49.93,49.905,49.93,1753,0
+FTBD.US,D,20251008,000000,49.985,49.985,49.9039,49.9039,955,0
+FTBD.US,D,20251009,000000,49.89,49.89,49.79,49.79,763,0
+FTBD.US,D,20251010,000000,49.9,49.9,49.8935,49.9,2535,0
+FTBD.US,D,20251013,000000,49.91,50.0832,49.88,50.0832,2260,0
+FTBD.US,D,20251014,000000,50.02,50.2113,50.02,50.2113,799,0
+FTBD.US,D,20251015,000000,50.32,50.32,50.21,50.2283,2035,0
+FTBD.US,D,20251016,000000,50.23,50.36,50.23,50.3427,634,0
+FTBD.US,D,20251017,000000,50.25,50.2995,50.22,50.265,2702,0
+FTBD.US,D,20251020,000000,50.31,50.3623,50.23,50.3623,1902,0
+FTBD.US,D,20251021,000000,50.49,50.49,50.4,50.4289,2739,0
+FTBD.US,D,20251022,000000,50.45,50.49,50.4175,50.4443,1387,0
+FTBD.US,D,20251023,000000,50.41,50.42,50.36,50.36,2239,0
+FTBD.US,D,20251024,000000,50.3272,50.49,50.29,50.4594,8922,0
+FTBD.US,D,20251027,000000,50.46,50.54,50.4535,50.53,2833,0
+FTBD.US,D,20251028,000000,50.51,50.56,50.5075,50.55,1220,0
+FTBD.US,D,20251029,000000,50.51,50.53,50.2686,50.2686,1290,0
+FTBD.US,D,20251030,000000,49.98,50.03,49.87,49.965,2067,0
+FTBD.US,D,20251031,000000,50.02,50.04,49.9701,49.9862,2775,0
+FTBD.US,D,20251103,000000,49.94,49.99,49.8501,49.9041,2132,0
+FTBD.US,D,20251104,000000,49.9499,49.95,49.915,49.9151,1364,0
+FTBD.US,D,20251105,000000,49.92,49.92,49.71,49.7596,4143,0
+FTBD.US,D,20251106,000000,49.94,49.9602,49.9384,49.9602,4642,0
+FTBD.US,D,20251107,000000,49.8795,50.01,49.87,49.995,3446,0
+FTBD.US,D,20251110,000000,49.935,50,49.86,50,2819,0
+FTBD.US,D,20251111,000000,50.16,50.2,50.0601,50.14,978,0
+FTBD.US,D,20251112,000000,50.064,50.15,50,50.145,2751,0
+FTBD.US,D,20251113,000000,50.03,50.03,49.9154,49.9154,1240,0
+FTBD.US,D,20251114,000000,49.92,49.92,49.7899,49.7899,1348,0
+FTBD.US,D,20251117,000000,49.8001,49.8715,49.8001,49.8166,1268,0
+FTBD.US,D,20251118,000000,49.875,49.875,49.8384,49.845,1372,0
+FTBD.US,D,20251119,000000,49.872,49.872,49.7761,49.7843,1903,0
+FTBD.US,D,20251120,000000,49.89,49.97,49.845,49.855,527,0
+FTBD.US,D,20251121,000000,49.925,49.9661,49.89,49.9661,5690,0
+FTBD.US,D,20251124,000000,50.1,50.1873,50.0501,50.1578,145886,0
+FTBD.US,D,20251125,000000,50.185,50.3,50.185,50.2536,1834,0
+FTBD.US,D,20251126,000000,50.035,50.2,50.03,50.1682,4044,0
+FTBD.US,D,20251128,000000,50.18,50.18,50.0529,50.0957,1787,0
+FTBD.US,D,20251201,000000,50.01,50.01,49.895,49.95,5557,0
+FTBD.US,D,20251202,000000,49.8999,49.97,49.8201,49.9345,1249,0
+FTBD.US,D,20251203,000000,50.0405,50.12,49.96,50.09,2838,0
+FTBD.US,D,20251204,000000,50.02,50.08,49.8901,49.9268,3149,0
+FTBD.US,D,20251205,000000,49.8905,49.8905,49.7785,49.8012,1420,0
+FTBD.US,D,20251208,000000,49.86,49.87,49.75,49.7686,12790,0
+FTBD.US,D,20251209,000000,49.802,49.86,49.75,49.755,2008,0
+FTBD.US,D,20251210,000000,49.6795,49.8899,49.65,49.8751,1723,0
+FTBD.US,D,20251211,000000,49.9485,49.956,49.83,49.8629,3399,0
+FTBD.US,D,20251212,000000,49.735,49.735,49.68,49.7031,637,0
+FTBD.US,D,20251215,000000,49.7985,50,49.7734,49.8063,7831,0
+FTBD.US,D,20251216,000000,49.8,49.89,49.77,49.89,5983,0
+FTBD.US,D,20251217,000000,49.7573,49.7972,49.745,49.7972,1203,0
+FTBD.US,D,20251218,000000,49.9299,49.9299,49.8999,49.8999,2013,0
+FTBD.US,D,20251219,000000,49.91,49.91,49.7901,49.8195,58813,0
+FTBD.US,D,20251222,000000,49.835,49.88,49.8001,49.87,5400,0
+FTBD.US,D,20251223,000000,49.8399,49.895,49.74,49.895,1558,0
+FTBD.US,D,20251224,000000,49.9165,49.9427,49.9165,49.9427,320,0
+FTBD.US,D,20251226,000000,49.95,49.95,49.8909,49.9295,2171,0
+FTBD.US,D,20251229,000000,49.93,50.03,49.86,49.9891,2233,0
+FTBD.US,D,20251230,000000,49.6116,49.6116,49.52,49.59,2249,0
+FTBD.US,D,20251231,000000,49.625,49.66,49.5,49.524,5299,0
+FTBD.US,D,20260102,000000,49.3501,49.4626,49.3501,49.4316,3131,0
+FTBD.US,D,20260105,000000,49.4995,49.65,49.4901,49.595,10171,0
+FTBD.US,D,20260106,000000,49.57,49.66,49.554,49.6376,8718,0
+FTBD.US,D,20260107,000000,49.6806,49.75,49.6106,49.6698,9560,0
+FTBD.US,D,20260108,000000,49.585,49.6992,49.585,49.6306,5283,0
+FTBD.US,D,20260109,000000,49.6854,49.7014,49.64,49.6486,2854,0
+FTBD.US,D,20260112,000000,49.645,49.75,49.621,49.7296,9971,0
+FTBD.US,D,20260113,000000,49.725,49.75,49.6301,49.6905,6062,0
+FTBD.US,D,20260114,000000,49.735,49.83,49.71,49.7903,12827,0
+FTBD.US,D,20260115,000000,49.8201,49.85,49.73,49.8,6884,0
+FTBD.US,D,20260116,000000,49.768,49.781,49.665,49.688,9443,0
+FTBD.US,D,20260120,000000,49.52,49.59,49.5045,49.54,5645,0
+FTBD.US,D,20260121,000000,49.55,49.69,49.502,49.68,5801,0
+FTBD.US,D,20260122,000000,49.622,49.744,49.6,49.744,2212,0
+FTBD.US,D,20260123,000000,49.7583,49.81,49.715,49.7699,2622,0
+FTBD.US,D,20260126,000000,49.82,49.866,49.77,49.8502,4203,0
+FTBD.US,D,20260127,000000,49.87,49.87,49.78,49.87,4407,0
+FTBD.US,D,20260128,000000,49.74,49.8081,49.72,49.7369,7873,0
+FTBD.US,D,20260129,000000,49.545,49.63,49.545,49.63,3452,0
+FTBD.US,D,20260130,000000,49.59,49.62,49.5685,49.5685,7699,0
+FTBD.US,D,20260202,000000,49.55,49.55,49.51,49.55,4420,0
+FTBD.US,D,20260203,000000,49.502,49.62,49.5,49.5821,8639,0
+FTBD.US,D,20260204,000000,49.53,49.5838,49.5,49.55,12060,0
+FTBD.US,D,20260205,000000,49.6132,49.72,49.51,49.72,24146,0
+FTBD.US,D,20260206,000000,49.67,49.72,49.665,49.7006,2115,0
+FTBD.US,D,20260209,000000,49.72,49.8299,49.67,49.785,8084,0
+FTBD.US,D,20260210,000000,49.93,49.99,49.92,49.93,3475,0
+FTBD.US,D,20260211,000000,49.845,49.8988,49.84,49.8516,1926,0
+FTBD.US,D,20260212,000000,49.9505,50.0351,49.94,50.0351,4649,0
+FTBD.US,D,20260213,000000,50.115,50.23,50.115,50.19,4253,0
+FTBD.US,D,20260217,000000,50.215,50.26,50.16,50.2162,3941,0
+FTBD.US,D,20260218,000000,50.235,50.235,50.215,50.22,14010,0
diff --git a/daily/us/nyse etfs/1/grek.us.txt b/daily/us/nyse etfs/1/grek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88c7a8792b2d0afb7ad376b54634f07c5c3dd1d8
--- /dev/null
+++ b/daily/us/nyse etfs/1/grek.us.txt	
@@ -0,0 +1,3562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GREK.US,D,20111213,000000,36.7231,36.7231,34.4348,34.7081,3210.2579034021,0
+GREK.US,D,20111214,000000,34.3846,34.3846,33.4524,34.0696,234.99791811424,0
+GREK.US,D,20111215,000000,34.314,34.4135,34.314,34.4135,1545.6030473329,0
+GREK.US,D,20111216,000000,34.4348,34.6279,32.7154,33.7701,4470.1366097678,0
+GREK.US,D,20111219,000000,33.5509,35.5668,33.1076,33.5954,1757.8258368194,0
+GREK.US,D,20111220,000000,34.143,34.655,33.946,33.946,1340.6268896826,0
+GREK.US,D,20111221,000000,34.5343,34.5343,34.5343,34.5343,202.90569141141,0
+GREK.US,D,20111222,000000,34.5613,35.2491,34.3575,34.3575,853.0320904235,0
+GREK.US,D,20111223,000000,34.0696,34.8578,34.0696,34.8578,867.52535409575,0
+GREK.US,D,20111227,000000,35.0723,35.0723,34.8077,34.8077,547.63832018694,0
+GREK.US,D,20111228,000000,33.7007,33.9189,33.7007,33.9189,283.65387472821,0
+GREK.US,D,20111230,000000,35.42,35.42,34.484,34.484,305.39377023657,0
+GREK.US,D,20120103,000000,34.4348,34.9284,34.0203,34.8839,1046.6206837599,0
+GREK.US,D,20120104,000000,33.8224,33.8224,33.8224,33.8224,813.69323188456,0
+GREK.US,D,20120105,000000,32.6158,33.21,32.6158,33.21,487.59479925907,0
+GREK.US,D,20120109,000000,33.21,33.21,31.7784,31.9001,1178.0952899295,0
+GREK.US,D,20120110,000000,31.4866,31.5108,31.2413,31.2413,611.82277359259,0
+GREK.US,D,20120111,000000,31.6055,31.6055,31.4335,31.4335,529.00412403691,0
+GREK.US,D,20120112,000000,31.9812,32.2487,31.362,31.9532,2218.5045749727,0
+GREK.US,D,20120113,000000,31.4866,32.0025,31.4866,32.0025,503.12329605075,0
+GREK.US,D,20120117,000000,33.6485,33.8716,32.1985,33.3055,5258.9842467857,0
+GREK.US,D,20120118,000000,34.4348,35.1746,34.1942,34.6839,2619.1397921984,0
+GREK.US,D,20120119,000000,35.6663,36.2566,35.6663,35.9146,4085.029889334,0
+GREK.US,D,20120120,000000,37.1404,37.5567,36.7753,37.2621,4065.3604600645,0
+GREK.US,D,20120123,000000,40.3118,40.3118,38.9845,39.3814,6029.1976876535,0
+GREK.US,D,20120124,000000,38.9845,39.0637,37.4138,37.4138,2403.8113033536,0
+GREK.US,D,20120125,000000,39.6529,40.6102,39.3814,40.6102,2073.5719382503,0
+GREK.US,D,20120126,000000,44.276,44.3253,41.9095,42.6754,813.69323188456,0
+GREK.US,D,20120127,000000,42.432,43.539,42.432,42.7971,1910.0051053779,0
+GREK.US,D,20120130,000000,42.7971,43.2898,42.3102,42.8512,1543.532581094,0
+GREK.US,D,20120131,000000,45.2121,47.4251,45.2121,47.2309,5835.6090943172,0
+GREK.US,D,20120201,000000,47.7428,47.7428,46.4378,46.7363,5429.7977114943,0
+GREK.US,D,20120202,000000,46.4601,46.4871,45.5762,46.1422,5419.4453802999,0
+GREK.US,D,20120203,000000,43.7872,43.7872,43.0483,43.5139,15697.239790159,0
+GREK.US,D,20120206,000000,44.6151,45.4806,44.2267,45.0372,8306.7105504347,0
+GREK.US,D,20120207,000000,46.4871,48.0665,46.4871,47.6926,20157.024068732,0
+GREK.US,D,20120208,000000,47.7216,48.0384,46.9817,47.1256,3262.0195593743,0
+GREK.US,D,20120209,000000,48.2645,48.8499,46.4378,47.2493,11737.473108278,0
+GREK.US,D,20120210,000000,44.4007,45.5511,43.2377,44.248,6801.4815947602,0
+GREK.US,D,20120213,000000,46.858,49.0237,46.5615,47.4984,5263.1251792635,0
+GREK.US,D,20120214,000000,47.9429,47.9429,46.0234,46.291,2347.9087149035,0
+GREK.US,D,20120215,000000,45.4042,45.4042,42.6474,43.2163,7087.2059357273,0
+GREK.US,D,20120216,000000,43.0483,44.6933,42.3605,44.6432,2478.3480879537,0
+GREK.US,D,20120217,000000,46.6359,48.2133,46.6359,47.7216,25632.372037483,0
+GREK.US,D,20120221,000000,46.9817,46.9817,45.0875,45.6574,7915.3924312842,0
+GREK.US,D,20120222,000000,43.9041,43.9041,41.8157,41.8688,5074.7127515243,0
+GREK.US,D,20120223,000000,41.8157,42.0592,40.7067,42.0349,1578.7305071551,0
+GREK.US,D,20120224,000000,41.8157,43.1941,41.8157,42.3102,3217.5045352381,0
+GREK.US,D,20120227,000000,41.8157,42.998,41.8157,42.1886,2611.8931603622,0
+GREK.US,D,20120228,000000,41.5713,41.5713,40.1677,40.2673,4461.8547448123,0
+GREK.US,D,20120229,000000,41.8157,42.432,41.8157,41.8157,3674.0423409138,0
+GREK.US,D,20120301,000000,42.1615,42.3325,41.4496,41.4689,6821.1510240297,0
+GREK.US,D,20120302,000000,41.4959,42.2089,41.1009,41.4496,1112.8756034045,0
+GREK.US,D,20120305,000000,41.0739,41.0739,39.9736,40.0943,765.03727527059,0
+GREK.US,D,20120306,000000,41.0739,42.4561,40.8304,40.8304,7703.1696417977,0
+GREK.US,D,20120307,000000,41.9095,42.2562,41.5211,41.692,2519.7574127316,0
+GREK.US,D,20120308,000000,43.5892,43.5892,41.6418,43.4366,3683.3594389889,0
+GREK.US,D,20120309,000000,43.4366,43.4366,41.4689,41.7423,3491.8413118913,0
+GREK.US,D,20120312,000000,41.0739,41.0739,39.8267,40.0943,716.38131865664,0
+GREK.US,D,20120313,000000,39.6027,40.585,38.6435,40.4643,5290.0412403691,0
+GREK.US,D,20120314,000000,40.4382,40.9521,39.5254,39.5254,12226.103140657,0
+GREK.US,D,20120315,000000,39.8267,40.585,39.624,40.2895,2477.3128548343,0
+GREK.US,D,20120316,000000,40.7841,41.668,40.7841,41.0739,2519.7574127316,0
+GREK.US,D,20120319,000000,41.8157,43.2656,41.8157,42.9758,3374.859969394,0
+GREK.US,D,20120320,000000,42.7971,42.7971,42.1615,42.6029,3343.8029758106,0
+GREK.US,D,20120321,000000,41.5452,42.4561,41.3009,41.4216,2502.158449701,0
+GREK.US,D,20120322,000000,40.7067,41.7645,40.7067,41.7645,618.03417230926,0
+GREK.US,D,20120323,000000,41.2748,41.4496,41.2748,41.4496,161.49636663357,0
+GREK.US,D,20120326,000000,41.5452,42.0592,41.5452,42.0592,2108.7698643115,0
+GREK.US,D,20120327,000000,40.8304,41.0739,40.1466,40.585,3771.3542541418,0
+GREK.US,D,20120328,000000,39.6027,40.0943,38.94,39.2858,3334.4858777356,0
+GREK.US,D,20120329,000000,38.6203,38.7642,38.6203,38.6435,574.55438129253,0
+GREK.US,D,20120330,000000,38.1228,38.5228,38.1228,38.5228,1070.4310455072,0
+GREK.US,D,20120402,000000,37.3414,37.7055,37.3414,37.5848,8287.0411211653,0
+GREK.US,D,20120403,000000,37.2205,37.6118,36.5019,36.5019,1689.5004509359,0
+GREK.US,D,20120404,000000,37.096,37.096,35.1746,35.3457,3881.088964803,0
+GREK.US,D,20120405,000000,36.6227,36.7511,35.3457,35.8345,2893.4765688516,0
+GREK.US,D,20120409,000000,35.9146,36.0141,35.2731,35.7852,1881.0185780334,0
+GREK.US,D,20120410,000000,36.9443,38.1228,36.9443,37.2891,5262.089946144,0
+GREK.US,D,20120411,000000,37.6118,37.6118,36.9192,36.9443,284.68910784765,0
+GREK.US,D,20120412,000000,36.7975,38.4232,36.7975,37.5567,1223.6455471852,0
+GREK.US,D,20120413,000000,36.699,36.9192,36.2083,36.5251,2406.9170027119,0
+GREK.US,D,20120416,000000,36.8941,37.5326,36.6487,36.9192,624.24557102594,0
+GREK.US,D,20120417,000000,37.1404,38.399,37.1404,38.399,3475.2775819802,0
+GREK.US,D,20120418,000000,37.4138,37.8823,37.3414,37.6369,1177.0600568101,0
+GREK.US,D,20120419,000000,36.3291,36.3783,36.0141,36.3783,467.92536998959,0
+GREK.US,D,20120420,000000,36.5994,36.6227,36.5994,36.6227,245.3502493087,0
+GREK.US,D,20120423,000000,35.6663,35.9581,35.6663,35.9581,875.80721905132,0
+GREK.US,D,20120425,000000,36.3551,36.3551,36.2314,36.2314,303.32330399768,0
+GREK.US,D,20120427,000000,35.5398,35.5398,35.05,35.4452,1463.8196308967,0
+GREK.US,D,20120430,000000,35.9146,35.9146,35.7437,35.7437,210.15232324754,0
+GREK.US,D,20120501,000000,35.05,36.158,35.05,36.158,147.00310296133,0
+GREK.US,D,20120502,000000,35.5205,35.5205,33.7007,34.8578,3344.83820893,0
+GREK.US,D,20120503,000000,34.5874,34.7081,34.314,34.5101,3967.013313717,0
+GREK.US,D,20120504,000000,34.7796,34.9284,34.4348,34.9284,501.05282981186,0
+GREK.US,D,20120507,000000,31.7551,32.8602,31.7551,32.7154,11652.583992485,0
+GREK.US,D,20120508,000000,31.362,31.362,29.7885,31.1418,10192.905294066,0
+GREK.US,D,20120509,000000,30.3825,30.992,30.1342,30.4763,1072.501511746,0
+GREK.US,D,20120510,000000,32.0025,32.0025,30.4019,31.2626,2785.8123244292,0
+GREK.US,D,20120511,000000,30.7959,30.7959,30.256,30.6945,14654.760038877,0
+GREK.US,D,20120514,000000,29.4958,30.1342,28.6574,28.6574,13433.184957931,0
+GREK.US,D,20120515,000000,28.7066,28.7066,27.1775,27.3262,24439.783483881,0
+GREK.US,D,20120516,000000,27.0529,27.0529,26.1961,26.3438,9854.3840640064,0
+GREK.US,D,20120517,000000,25.6058,26.0241,25.2117,25.457,10015.88043064,0
+GREK.US,D,20120518,000000,27.0529,30.7448,25.8773,26.369,12205.398478268,0
+GREK.US,D,20120521,000000,28.0913,28.0913,25.7536,26.3158,1458.6434652994,0
+GREK.US,D,20120522,000000,26.3158,26.3158,25.3856,25.457,25232.772053377,0
+GREK.US,D,20120523,000000,25.2388,25.3092,24.3762,25.1393,30299.202939945,0
+GREK.US,D,20120524,000000,24.1549,24.2292,23.5879,23.8603,9547.9550606504,0
+GREK.US,D,20120525,000000,23.9366,24.351,22.7524,23.1706,18388.845900719,0
+GREK.US,D,20120529,000000,24.2747,24.7471,24.2292,24.5731,14130.932080438,0
+GREK.US,D,20120530,000000,24.6215,24.6215,23.3667,23.3667,12061.501074665,0
+GREK.US,D,20120531,000000,23.9366,24.2747,23.5879,23.8603,2793.0589562653,0
+GREK.US,D,20120601,000000,23.3667,24.1057,22.3593,22.6046,15881.511285421,0
+GREK.US,D,20120604,000000,22.7524,23.3426,22.7282,22.9987,7495.0877847891,0
+GREK.US,D,20120605,000000,22.0394,22.2597,21.5971,21.769,16071.994179398,0
+GREK.US,D,20120606,000000,22.4085,23.8362,22.2858,22.7282,13847.27820571,0
+GREK.US,D,20120607,000000,23.2209,23.2449,22.481,22.481,3019.775009424,0
+GREK.US,D,20120608,000000,22.851,23.3667,22.3833,23.3667,1738.1564075498,0
+GREK.US,D,20120611,000000,23.9106,23.9106,22.7041,22.8017,8162.8131468317,0
+GREK.US,D,20120612,000000,23.2209,23.5879,22.7041,23.1456,4662.6899699848,0
+GREK.US,D,20120613,000000,23.0471,23.9106,23.0471,23.8101,19165.270740304,0
+GREK.US,D,20120614,000000,25.433,26.7852,25.433,26.7852,25653.076699872,0
+GREK.US,D,20120615,000000,27.0529,29.3199,26.9843,29.121,60874.813122783,0
+GREK.US,D,20120618,000000,29.1741,29.518,28.1164,28.411,35173.080466298,0
+GREK.US,D,20120619,000000,29.518,30.5283,29.4446,30.0812,17862.947476041,0
+GREK.US,D,20120620,000000,29.742,29.8822,28.5568,29.6648,17581.364067551,0
+GREK.US,D,20120621,000000,30.056,30.2028,28.8032,28.8032,34461.875313238,0
+GREK.US,D,20120622,000000,28.8775,29.5403,28.8505,29.2175,6940.2028327659,0
+GREK.US,D,20120625,000000,28.2892,28.8302,26.5148,27.0529,6508.510621957,0
+GREK.US,D,20120626,000000,27.0529,27.3039,26.7389,27.3039,5912.2163451561,0
+GREK.US,D,20120627,000000,27.3039,27.6943,27.3039,27.476,5893.5821490061,0
+GREK.US,D,20120628,000000,27.9397,28.041,26.9843,27.2296,3199.9055722076,0
+GREK.US,D,20120629,000000,29.742,30.0812,29.0514,29.7634,12031.479314201,0
+GREK.US,D,20120702,000000,30.4482,30.4482,28.4583,29.518,9460.995478617,0
+GREK.US,D,20120703,000000,29.6174,29.715,29.1451,29.1741,1293.0061661881,0
+GREK.US,D,20120705,000000,29.7634,30.032,29.4185,29.715,8673.1830747186,0
+GREK.US,D,20120706,000000,29.518,29.5653,28.5568,29.4958,5535.3914896778,0
+GREK.US,D,20120709,000000,29.4185,29.742,29.1007,29.1007,2226.7864399283,0
+GREK.US,D,20120710,000000,28.439,28.439,27.7705,28.0159,27115.861097649,0
+GREK.US,D,20120711,000000,27.3262,29.3914,27.3262,27.3504,4404.9169232427,0
+GREK.US,D,20120712,000000,27.7464,27.8429,26.934,27.7464,23059.817735659,0
+GREK.US,D,20120713,000000,28.7539,29.0766,28.5298,28.6331,1931.7450008862,0
+GREK.US,D,20120716,000000,29.1007,29.2707,28.411,29.1741,7967.1540872564,0
+GREK.US,D,20120717,000000,29.0022,29.2707,27.6682,28.6574,3815.869278278,0
+GREK.US,D,20120718,000000,28.7781,28.8032,28.3589,28.7066,3075.677597874,0
+GREK.US,D,20120719,000000,29.4446,29.5653,28.6042,28.8775,10805.763300777,0
+GREK.US,D,20120720,000000,28.6574,28.7781,27.8672,28.7066,5648.2318996974,0
+GREK.US,D,20120723,000000,27.3039,27.7957,25.7005,26.539,11413.445141893,0
+GREK.US,D,20120724,000000,26.2173,26.4183,25.6783,25.8773,2256.8082003923,0
+GREK.US,D,20120725,000000,25.7808,26.7852,25.7536,25.9497,12782.0233258,0
+GREK.US,D,20120726,000000,26.5651,27.2296,26.4462,26.5651,5529.1800909611,0
+GREK.US,D,20120727,000000,27.2026,29.518,26.6124,26.8355,2652.2672520207,0
+GREK.US,D,20120730,000000,28.0913,28.1164,27.1533,27.2296,9544.8493612921,0
+GREK.US,D,20120731,000000,27.1089,27.2296,26.7612,26.7612,848.89115794572,0
+GREK.US,D,20120801,000000,26.5921,29.121,25.7295,27.476,5658.5842308918,0
+GREK.US,D,20120802,000000,27.3736,27.3736,26.0492,26.5148,7819.1157511756,0
+GREK.US,D,20120803,000000,26.8857,28.3589,26.8857,27.6025,7058.2194083829,0
+GREK.US,D,20120806,000000,28.1878,28.6785,27.8429,28.213,3541.5325016248,0
+GREK.US,D,20120807,000000,28.8505,29.2417,28.5568,29.0243,1737.1211744304,0
+GREK.US,D,20120808,000000,29.4446,29.4446,28.0632,28.0632,3089.1356284269,0
+GREK.US,D,20120809,000000,28.6331,29.4958,28.0159,28.0159,2101.5232324754,0
+GREK.US,D,20120810,000000,28.041,28.6331,27.6682,28.2892,1584.9419058718,0
+GREK.US,D,20120813,000000,29.0243,29.121,28.3395,28.4583,6673.1126879489,0
+GREK.US,D,20120814,000000,28.9036,28.9036,28.2892,28.2892,2844.8206122376,0
+GREK.US,D,20120815,000000,28.4583,28.4583,27.9676,27.9676,1137.7211982711,0
+GREK.US,D,20120816,000000,28.5298,29.3442,28.3144,29.3442,3664.7252428389,0
+GREK.US,D,20120817,000000,29.3199,29.8822,29.2707,29.8388,41897.954810219,0
+GREK.US,D,20120820,000000,29.4446,29.4958,28.8505,29.1007,17433.32573147,0
+GREK.US,D,20120821,000000,29.9575,30.4019,29.7885,30.0812,9382.3177615391,0
+GREK.US,D,20120822,000000,30.283,30.283,29.8822,30.1342,6905.0049067048,0
+GREK.US,D,20120823,000000,30.1342,30.256,29.518,29.518,9827.4680029009,0
+GREK.US,D,20120824,000000,30.0106,30.4211,29.5653,30.4019,4967.0485071019,0
+GREK.US,D,20120827,000000,30.4482,30.4482,30.032,30.032,9244.6317566528,0
+GREK.US,D,20120828,000000,30.032,30.4482,29.518,29.6174,30948.294105838,0
+GREK.US,D,20120829,000000,30.1342,30.1342,29.518,29.6871,10144.249337452,0
+GREK.US,D,20120830,000000,29.3914,29.9827,29.0766,29.2175,5698.9583225502,0
+GREK.US,D,20120831,000000,29.7634,30.256,29.742,29.858,5995.0349947118,0
+GREK.US,D,20120904,000000,30.1342,30.6221,29.8822,30.4763,17119.650096278,0
+GREK.US,D,20120905,000000,30.7448,32.2487,30.7187,32.0517,27668.675583433,0
+GREK.US,D,20120906,000000,32.2487,32.84,31.8537,32.5433,74945.701682292,0
+GREK.US,D,20120907,000000,33.21,33.9189,32.9829,33.8436,64074.71869499,0
+GREK.US,D,20120910,000000,34.484,35.6905,34.4348,35.3457,54162.361576295,0
+GREK.US,D,20120911,000000,35.1746,36.9695,34.8077,36.8198,52147.797925854,0
+GREK.US,D,20120912,000000,37.4602,39.3564,37.4379,38.7903,35119.248344087,0
+GREK.US,D,20120913,000000,39.2597,39.2858,36.5019,38.2494,51942.821768203,0
+GREK.US,D,20120914,000000,37.8823,38.2001,37.0167,37.4379,22630.195991089,0
+GREK.US,D,20120917,000000,37.8581,37.9992,36.9192,37.0709,7561.3427044336,0
+GREK.US,D,20120918,000000,37.0709,38.7382,37.0709,38.147,18910.60339292,0
+GREK.US,D,20120919,000000,38.2233,38.3711,37.6813,38.173,24448.065348837,0
+GREK.US,D,20120920,000000,38.0504,38.0504,37.5104,37.9055,9797.4462424369,0
+GREK.US,D,20120921,000000,38.7903,38.7903,38.1228,38.173,19158.024108468,0
+GREK.US,D,20120924,000000,37.9789,37.9789,36.5994,36.8941,20676.711094695,0
+GREK.US,D,20120925,000000,36.7231,37.2205,36.158,36.2566,21129.107967892,0
+GREK.US,D,20120926,000000,36.4024,36.4315,35.9349,36.1349,9803.6576411536,0
+GREK.US,D,20120927,000000,36.1822,37.096,36.1349,36.9936,8158.6722143539,0
+GREK.US,D,20120928,000000,36.2083,36.3783,35.7852,36.0141,9011.7043047774,0
+GREK.US,D,20121001,000000,36.673,37.1404,36.158,36.2083,23966.681948294,0
+GREK.US,D,20121002,000000,37.1926,38.1228,36.8941,37.8301,39758.127952323,0
+GREK.US,D,20121003,000000,38.0977,38.2996,37.9055,38.0262,52057.732644461,0
+GREK.US,D,20121004,000000,38.6696,38.8183,38.3441,38.6203,18020.302910196,0
+GREK.US,D,20121005,000000,41.1009,42.5509,41.1009,41.5452,75112.374214524,0
+GREK.US,D,20121008,000000,41.4689,41.4689,40.1677,41.3009,21639.477895779,0
+GREK.US,D,20121009,000000,41.6418,41.6418,39.8974,39.8974,15370.106124414,0
+GREK.US,D,20121010,000000,39.31,39.6741,38.3711,38.5449,9234.2794254583,0
+GREK.US,D,20121011,000000,38.4966,39.8731,38.399,39.31,4815.9044716628,0
+GREK.US,D,20121012,000000,40.3397,41.0516,39.6529,40.2895,11304.745664351,0
+GREK.US,D,20121015,000000,41.1511,41.8157,40.7319,41.692,172109.57657414,0
+GREK.US,D,20121016,000000,41.8688,43.2377,41.8447,43.1448,25459.488106535,0
+GREK.US,D,20121017,000000,43.34,44.814,43.34,44.7647,31284.744869658,0
+GREK.US,D,20121018,000000,44.3253,44.6933,43.8336,44.0769,15539.884356003,0
+GREK.US,D,20121019,000000,44.0769,45.0875,44.0036,44.4007,42325.506088549,0
+GREK.US,D,20121022,000000,46.2688,46.7363,45.7279,46.2446,66516.833623764,0
+GREK.US,D,20121023,000000,46.3683,46.3683,44.4257,44.5465,53105.388561341,0
+GREK.US,D,20121024,000000,45.0131,46.1925,45.0131,45.2584,33268.251526517,0
+GREK.US,D,20121025,000000,45.4275,45.6013,44.6432,45.0131,24076.416658955,0
+GREK.US,D,20121026,000000,44.7146,45.2807,44.5194,44.6682,13650.583913015,0
+GREK.US,D,20121031,000000,41.7645,41.8157,38.9622,39.8007,54044.345000678,0
+GREK.US,D,20121101,000000,38.8183,38.8183,36.9192,37.1646,57330.174921799,0
+GREK.US,D,20121102,000000,38.6696,39.624,38.5449,39.1834,16840.137154028,0
+GREK.US,D,20121105,000000,39.8007,41.2256,39.4781,40.7067,123677.23031397,0
+GREK.US,D,20121106,000000,40.7589,41.3221,40.7589,41.1009,12181.58811652,0
+GREK.US,D,20121107,000000,41.2256,41.2506,39.9736,40.8304,14410.445022689,0
+GREK.US,D,20121108,000000,39.5535,39.5535,37.9055,37.9789,29864.405029778,0
+GREK.US,D,20121109,000000,37.096,39.6529,37.096,39.6027,111421.10541285,0
+GREK.US,D,20121112,000000,37.3414,38.3441,36.7753,37.1646,16673.464621797,0
+GREK.US,D,20121113,000000,36.5251,37.6369,35.9861,37.3664,6279.7241025594,0
+GREK.US,D,20121114,000000,38.173,38.4966,37.4138,37.7587,19248.089389859,0
+GREK.US,D,20121115,000000,38.2001,38.2001,37.096,37.7808,5604.7521086807,0
+GREK.US,D,20121116,000000,37.7808,38.0977,37.1211,38.0793,1625.3159975302,0
+GREK.US,D,20121119,000000,39.7736,40.4141,39.0858,40.0442,15037.796293072,0
+GREK.US,D,20121120,000000,39.9263,40.1466,38.885,39.9263,3802.4112477251,0
+GREK.US,D,20121121,000000,40.5349,40.5349,39.7466,39.9475,3861.4195355335,0
+GREK.US,D,20121123,000000,41.0739,42.0592,41.0246,41.9095,12545.990174567,0
+GREK.US,D,20121126,000000,42.1886,42.2089,41.4689,41.8157,6913.2867716604,0
+GREK.US,D,20121127,000000,42.2833,42.2833,40.4382,40.6382,21203.644752493,0
+GREK.US,D,20121128,000000,38.94,39.4781,38.3189,39.2327,39600.772518168,0
+GREK.US,D,20121129,000000,38.9845,39.1081,38.5923,38.9845,10510.721861735,0
+GREK.US,D,20121130,000000,38.7903,38.8569,38.0504,38.4464,15154.777635569,0
+GREK.US,D,20121203,000000,39.7234,39.7234,38.714,39.1834,9113.1571504831,0
+GREK.US,D,20121204,000000,38.8183,39.2076,38.7642,39.0096,7100.6639662801,0
+GREK.US,D,20121205,000000,39.0637,39.8731,39.0637,39.4037,10359.577826296,0
+GREK.US,D,20121206,000000,39.6529,40.1881,39.5254,39.6027,8450.6079540377,0
+GREK.US,D,20121207,000000,39.4781,39.8481,39.3564,39.3564,4238.2443910119,0
+GREK.US,D,20121210,000000,39.9736,40.3118,39.9736,40.2673,6114.0868034481,0
+GREK.US,D,20121211,000000,40.9251,41.7645,40.9251,41.692,14820.397337989,0
+GREK.US,D,20121212,000000,41.7153,42.2833,41.3945,41.8157,9904.0752537399,0
+GREK.US,D,20121213,000000,41.0246,41.5452,40.4141,40.8304,10161.848300482,0
+GREK.US,D,20121214,000000,41.4959,42.5016,41.1984,41.7153,12000.422320619,0
+GREK.US,D,20121217,000000,40.4643,41.0739,39.3814,40.7319,10361.648292535,0
+GREK.US,D,20121218,000000,40.2412,41.2506,40.0171,40.8555,13962.189081968,0
+GREK.US,D,20121219,000000,42.3102,43.0695,42.3102,42.5749,16116.509203535,0
+GREK.US,D,20121220,000000,42.8957,43.1188,42.432,42.9208,16671.394155558,0
+GREK.US,D,20121221,000000,41.8447,43.4897,41.8447,43.2163,11659.83062432,0
+GREK.US,D,20121224,000000,43.539,43.9041,43.34,43.34,2284.7594946173,0
+GREK.US,D,20121226,000000,43.9747,43.9747,42.9208,43.0695,8926.8151889829,0
+GREK.US,D,20121227,000000,44.2431,44.8865,43.4569,44.0519,6833.5738214631,0
+GREK.US,D,20121228,000000,44.0519,44.0519,42.887,43.2849,3617.1045193443,0
+GREK.US,D,20121231,000000,42.887,44.5416,42.887,44.5166,10638.055535427,0
+GREK.US,D,20130102,000000,45.5762,45.6747,44.6131,45.3811,39445.487550251,0
+GREK.US,D,20130103,000000,45.7753,45.7753,44.8343,45.128,26905.708774402,0
+GREK.US,D,20130104,000000,45.5983,46.1925,45.4246,46.1925,14280.005649638,0
+GREK.US,D,20130107,000000,46.4871,47.0522,45.8718,46.5403,11364.789185278,0
+GREK.US,D,20130108,000000,47.3516,47.5467,46.3403,46.6609,9000.3167404635,0
+GREK.US,D,20130109,000000,46.8783,46.8783,46.1201,46.3161,13634.020183103,0
+GREK.US,D,20130110,000000,46.7576,46.7576,45.725,46.5875,59907.90538922,0
+GREK.US,D,20130111,000000,46.5122,47.4984,46.1422,47.4019,13358.648173331,0
+GREK.US,D,20130114,000000,47.4019,47.4019,45.8437,46.5122,8591.3996582823,0
+GREK.US,D,20130115,000000,46.2195,46.2195,44.787,45.5762,15853.559991196,0
+GREK.US,D,20130116,000000,46.0699,46.0699,45.2545,45.5762,3210.2579034021,0
+GREK.US,D,20130117,000000,46.0215,46.0978,45.753,46.0978,9266.3716521612,0
+GREK.US,D,20130118,000000,46.6609,46.7576,46.1422,46.3161,11975.576725751,0
+GREK.US,D,20130122,000000,47.002,47.6955,47.002,47.6221,18706.662468389,0
+GREK.US,D,20130123,000000,48.3119,48.7812,48.2161,48.7812,33186.46811008,0
+GREK.US,D,20130124,000000,47.6955,47.6955,46.2688,47.0281,45577.17331673,0
+GREK.US,D,20130125,000000,48.7812,49.0489,48.0693,48.9522,10168.059699198,0
+GREK.US,D,20130128,000000,49.0266,49.0266,48.3862,48.7068,17025.443882409,0
+GREK.US,D,20130129,000000,48.0413,48.5882,46.9073,48.5882,8394.7053655877,0
+GREK.US,D,20130130,000000,48.561,48.561,47.8173,48.1158,3417.3045272913,0
+GREK.US,D,20130131,000000,46.9344,47.9457,46.8349,46.9344,19772.952581419,0
+GREK.US,D,20130201,000000,47.002,48.1882,47.002,47.8173,15199.292659706,0
+GREK.US,D,20130204,000000,47.9457,48.3582,46.7576,46.8349,16023.338222785,0
+GREK.US,D,20130205,000000,48.2161,49.0266,47.8173,48.5882,16504.721623327,0
+GREK.US,D,20130206,000000,49.0489,50.0593,49.0489,49.7666,12549.095873925,0
+GREK.US,D,20130207,000000,49.9385,50.0149,48.0906,49.2478,18729.437597017,0
+GREK.US,D,20130208,000000,49.0991,49.9656,48.3119,49.1261,18586.575426533,0
+GREK.US,D,20130211,000000,48.561,48.561,47.6443,47.769,10595.61097753,0
+GREK.US,D,20130212,000000,49.1958,49.7666,48.3119,49.6429,15701.380722638,0
+GREK.US,D,20130213,000000,49.0701,49.1958,48.535,48.6789,11292.322866917,0
+GREK.US,D,20130214,000000,48.6789,49.0489,48.2896,48.508,7461.9603249667,0
+GREK.US,D,20130215,000000,49.1754,49.7164,48.3369,48.7291,8023.0566757065,0
+GREK.US,D,20130219,000000,49.1754,49.7666,48.8818,49.3222,20576.293482109,0
+GREK.US,D,20130220,000000,48.3862,49.6931,48.3862,48.6567,6917.4277041382,0
+GREK.US,D,20130221,000000,46.9817,47.4019,45.6545,45.7753,54531.939799938,0
+GREK.US,D,20130222,000000,46.3403,47.1488,46.3403,47.0522,7424.6919326667,0
+GREK.US,D,20130225,000000,46.9566,47.0522,43.1894,43.1894,57234.933474811,0
+GREK.US,D,20130226,000000,44.6653,45.5299,44.3446,44.9851,30363.387393351,0
+GREK.US,D,20130227,000000,44.9851,46.5403,44.9851,46.5403,10654.619265338,0
+GREK.US,D,20130228,000000,46.1422,46.3161,45.355,45.9714,8262.1955262985,0
+GREK.US,D,20130301,000000,45.2343,45.2343,44.221,45.1541,15415.65638167,0
+GREK.US,D,20130304,000000,44.1215,44.1495,43.7515,43.9244,11069.747746236,0
+GREK.US,D,20130305,000000,43.9244,44.0249,43.7795,43.8288,6484.7002602097,0
+GREK.US,D,20130306,000000,43.8732,43.8732,42.9642,43.0367,11000.387127233,0
+GREK.US,D,20130307,000000,42.6938,42.6938,41.8332,42.0475,24261.723387336,0
+GREK.US,D,20130308,000000,42.0011,43.0617,42.0011,42.9642,7592.399698017,0
+GREK.US,D,20130311,000000,42.4484,42.4484,41.5095,41.6312,16260.406607138,0
+GREK.US,D,20130312,000000,41.9017,42.3267,41.8824,41.8824,6422.586273043,0
+GREK.US,D,20130313,000000,42.4484,43.3806,42.4484,43.1894,7099.6287331607,0
+GREK.US,D,20130314,000000,42.4484,42.9864,42.4484,42.7633,4981.5417707742,0
+GREK.US,D,20130315,000000,43.1362,44.2954,42.7633,42.7633,5289.0060072496,0
+GREK.US,D,20130318,000000,41.8824,41.8824,41.1869,41.2119,27935.76572825,0
+GREK.US,D,20130319,000000,40.814,41.3143,39.3399,39.536,21823.74939104,0
+GREK.US,D,20130320,000000,40.5251,40.7705,40.0026,40.5735,16423.973440011,0
+GREK.US,D,20130321,000000,41.1656,41.8332,39.6133,39.9088,11344.084522889,0
+GREK.US,D,20130322,000000,39.9088,41.1395,39.6355,40.6701,6367.7189177124,0
+GREK.US,D,20130325,000000,41.3143,41.9239,39.7853,39.8094,18757.388891242,0
+GREK.US,D,20130326,000000,38.9197,38.9197,37.9625,37.9625,16515.073954522,0
+GREK.US,D,20130327,000000,36.5821,36.5821,35.2221,36.1136,31373.774917931,0
+GREK.US,D,20130328,000000,36.8227,36.9724,36.4817,36.7289,16993.351655706,0
+GREK.US,D,20130401,000000,36.7975,37.0197,35.42,35.4954,34159.58724236,0
+GREK.US,D,20130402,000000,35.4954,36.2344,35.0018,35.7437,23663.358644297,0
+GREK.US,D,20130403,000000,36.2344,36.2344,35.025,35.2221,58023.781111828,0
+GREK.US,D,20130404,000000,36.2102,36.2102,35.05,35.3206,102781.04979796,0
+GREK.US,D,20130405,000000,35.4452,35.7677,35.1746,35.2731,16041.972418936,0
+GREK.US,D,20130408,000000,35.3988,35.6413,35.194,35.616,13922.85022343,0
+GREK.US,D,20130409,000000,37.9103,38.799,37.5123,38.5043,41725.070879272,0
+GREK.US,D,20130410,000000,38.9478,39.8819,38.8657,39.7853,22760.63536414,0
+GREK.US,D,20130411,000000,41.0873,41.6805,40.3262,41.5326,21467.629197953,0
+GREK.US,D,20130412,000000,41.1395,41.2641,40.4248,41.1395,9274.6535171167,0
+GREK.US,D,20130415,000000,40.6488,40.6488,39.4858,39.7099,16757.318504472,0
+GREK.US,D,20130416,000000,39.167,40.1735,39.1419,39.9331,33030.147909044,0
+GREK.US,D,20130417,000000,39.6858,40.2016,38.6773,38.827,19714.97952673,0
+GREK.US,D,20130418,000000,39.7562,40.1059,39.2907,39.5863,8770.4949879465,0
+GREK.US,D,20130419,000000,39.7099,40.1542,39.3187,39.6858,4649.231939432,0
+GREK.US,D,20130422,000000,41.2864,41.2864,40.1735,41.1656,7951.6255904647,0
+GREK.US,D,20130423,000000,40.2972,41.0217,40.1319,40.2267,5587.15314565,0
+GREK.US,D,20130424,000000,41.1395,41.1656,40.7927,41.0873,3512.5459742803,0
+GREK.US,D,20130425,000000,41.9017,42.8136,41.9017,42.7855,6204.1520848399,0
+GREK.US,D,20130426,000000,42.887,43.084,42.2446,42.7411,7735.2618685005,0
+GREK.US,D,20130429,000000,42.3489,43.7303,42.3489,42.9642,10086.276282762,0
+GREK.US,D,20130430,000000,43.3071,43.3071,42.0475,42.7633,6584.0826396766,0
+GREK.US,D,20130501,000000,44.8343,44.8343,42.9131,42.9131,17758.388930977,0
+GREK.US,D,20130502,000000,43.5303,44.2954,42.0765,44.1215,18105.192025991,0
+GREK.US,D,20130503,000000,44.3446,45.4777,44.3446,45.0816,26503.003090937,0
+GREK.US,D,20130506,000000,45.4515,45.6545,44.4422,45.4014,13240.631597714,0
+GREK.US,D,20130507,000000,45.5511,46.7054,45.2072,45.5511,30453.452674742,0
+GREK.US,D,20130508,000000,47.2309,48.0906,47.2019,48.0413,92236.16524328,0
+GREK.US,D,20130509,000000,48.6103,48.8315,47.5227,47.6724,96074.809650187,0
+GREK.US,D,20130510,000000,47.3516,47.5748,46.3683,46.7798,18681.816873523,0
+GREK.US,D,20130513,000000,48.1882,48.9311,47.6955,48.4615,125459.90174566,0
+GREK.US,D,20130514,000000,48.2674,49.7917,48.1158,49.5463,141810.37363419,0
+GREK.US,D,20130515,000000,50.5316,51.7372,50.0149,51.6165,73530.53800801,0
+GREK.US,D,20130516,000000,51.2687,53.3909,51.2687,52.4829,241225.88056083,0
+GREK.US,D,20130517,000000,54.0786,55.7787,53.8332,55.1162,192017.10946108,0
+GREK.US,D,20130520,000000,53.6101,53.7308,50.1142,50.4853,252041.9961928,0
+GREK.US,D,20130521,000000,49.2198,49.7666,48.3582,49.4904,70791.311173956,0
+GREK.US,D,20130522,000000,49.4739,49.5463,48.1882,48.2896,59126.304384039,0
+GREK.US,D,20130523,000000,46.858,48.3582,45.9714,47.9457,97109.007536513,0
+GREK.US,D,20130524,000000,47.0522,48.4365,47.0522,48.1631,22698.521376973,0
+GREK.US,D,20130528,000000,48.561,48.561,47.0812,47.6955,35368.739525872,0
+GREK.US,D,20130529,000000,46.7576,47.1778,46.2688,46.9073,37994.090716787,0
+GREK.US,D,20130530,000000,45.8718,45.8718,43.7515,44.0742,75991.287132933,0
+GREK.US,D,20130531,000000,45.0073,45.8718,43.5563,43.5563,72534.643747103,0
+GREK.US,D,20130603,000000,43.2077,45.3009,43.2077,45.2748,84854.953101631,0
+GREK.US,D,20130604,000000,43.3545,43.8732,42.5209,42.8406,80477.987472612,0
+GREK.US,D,20130605,000000,42.5672,43.8732,42.2996,42.3489,30715.366653962,0
+GREK.US,D,20130606,000000,42.2446,43.6037,42.2446,43.4066,36717.64828051,0
+GREK.US,D,20130607,000000,44.0944,44.8121,43.481,44.1958,29819.890005641,0
+GREK.US,D,20130610,000000,43.651,43.848,42.2717,42.5209,19408.550523374,0
+GREK.US,D,20130611,000000,41.5326,41.5326,40.4778,40.6236,58903.729263358,0
+GREK.US,D,20130612,000000,40.276,40.276,38.7468,39.1168,41005.583861256,0
+GREK.US,D,20130613,000000,39.3873,41.8332,39.3873,40.5251,31066.310681455,0
+GREK.US,D,20130614,000000,41.5829,42.4957,39.8355,40.5464,59896.517824907,0
+GREK.US,D,20130617,000000,41.3366,41.3366,40.4498,40.503,21717.120379738,0
+GREK.US,D,20130618,000000,41.239,42.1239,40.7425,40.8672,31206.06715258,0
+GREK.US,D,20130619,000000,40.1735,42.3267,40.1735,40.6701,15700.345489518,0
+GREK.US,D,20130620,000000,39.4375,39.6355,37.6398,37.7644,32920.413198383,0
+GREK.US,D,20130621,000000,37.835,38.1818,35.2954,36.6787,72942.525596165,0
+GREK.US,D,20130624,000000,35.9609,36.7289,34.7778,36.4053,103144.41662288,0
+GREK.US,D,20130625,000000,37.3443,38.035,37.0197,37.8852,27631.407191133,0
+GREK.US,D,20130626,000000,37.4911,37.5123,36.4584,37.0197,48364.020874278,0
+GREK.US,D,20130627,000000,36.4343,36.9724,35.7437,36.7289,43981.879079663,0
+GREK.US,D,20130628,000000,36.754,38.6289,36.754,38.2059,41898.990043338,0
+GREK.US,D,20130701,000000,37.6872,38.9478,37.6872,38.2059,19469.62927742,0
+GREK.US,D,20130702,000000,37.8118,37.8118,36.6787,37.0989,38299.484487025,0
+GREK.US,D,20130703,000000,36.4343,37.4659,36.4343,37.0989,15070.923752895,0
+GREK.US,D,20130705,000000,37.0737,37.9625,36.9965,37.3916,8587.2587258045,0
+GREK.US,D,20130708,000000,37.835,39.0723,37.835,38.6521,37893.673104201,0
+GREK.US,D,20130709,000000,38.5759,38.827,37.6649,37.7113,30996.950062452,0
+GREK.US,D,20130710,000000,37.4659,37.7355,36.7289,37.5896,38730.141464714,0
+GREK.US,D,20130711,000000,37.6649,37.861,37.0989,37.5626,21430.360805651,0
+GREK.US,D,20130712,000000,37.5123,37.5384,37.0989,37.2447,11368.930117756,0
+GREK.US,D,20130715,000000,37.1404,37.1404,36.1136,36.5299,38941.32902108,0
+GREK.US,D,20130716,000000,36.8227,37.8118,36.8227,37.4659,16448.819034877,0
+GREK.US,D,20130717,000000,37.9847,38.2551,37.6872,37.9103,4605.7521484153,0
+GREK.US,D,20130718,000000,38.2793,38.9902,38.2551,38.8404,27169.69321986,0
+GREK.US,D,20130719,000000,38.5507,38.8657,38.2059,38.6289,10354.401660698,0
+GREK.US,D,20130722,000000,38.4542,38.8404,38.4542,38.6995,7988.8939827648,0
+GREK.US,D,20130723,000000,39.3399,39.3399,37.9383,38.6773,27404.691137974,0
+GREK.US,D,20130724,000000,38.827,39.2907,38.5043,38.9478,10116.298043227,0
+GREK.US,D,20130725,000000,39.0174,39.2907,38.7468,39.167,10698.099056355,0
+GREK.US,D,20130726,000000,39.3187,40.276,39.3187,39.9331,23114.685090991,0
+GREK.US,D,20130729,000000,40.6488,41.5326,40.4248,40.6701,29012.408172474,0
+GREK.US,D,20130730,000000,40.5251,40.5251,39.6133,40.1319,18298.780619328,0
+GREK.US,D,20130731,000000,40.3765,41.3366,40.3765,40.5735,20777.128707281,0
+GREK.US,D,20130801,000000,41.5326,42.1239,40.9165,41.4361,46763.550471614,0
+GREK.US,D,20130802,000000,42.1509,43.3071,42.1035,43.0144,53985.33671287,0
+GREK.US,D,20130805,000000,42.8406,43.2077,41.9239,42.8656,15335.943431473,0
+GREK.US,D,20130806,000000,42.7633,43.084,42.3489,42.5943,16657.936125005,0
+GREK.US,D,20130807,000000,43.1362,43.481,42.6416,43.2849,16757.318504472,0
+GREK.US,D,20130808,000000,44.1495,44.787,41.9017,44.7338,66744.584910042,0
+GREK.US,D,20130809,000000,44.3726,45.3811,44.3726,45.2545,22275.111031119,0
+GREK.US,D,20130812,000000,45.3811,45.4777,44.9339,45.2545,35295.237974392,0
+GREK.US,D,20130813,000000,45.1541,45.4246,43.8037,44.5668,23125.037422185,0
+GREK.US,D,20130814,000000,44.4692,44.4915,43.9244,44.2954,8274.6183237318,0
+GREK.US,D,20130815,000000,43.9244,43.9244,42.716,43.1362,33235.124066695,0
+GREK.US,D,20130816,000000,43.3323,44.1717,43.3323,43.9978,54491.565708279,0
+GREK.US,D,20130819,000000,43.4066,43.4066,41.1869,41.7065,82583.651637566,0
+GREK.US,D,20130820,000000,41.2864,42.2002,41.2864,41.9017,22927.30789637,0
+GREK.US,D,20130821,000000,41.9017,42.0263,40.7927,41.2864,24771.058082104,0
+GREK.US,D,20130822,000000,41.2864,41.6805,41.0873,41.6805,10943.449305663,0
+GREK.US,D,20130823,000000,42.5209,42.8406,42.1239,42.7855,9481.7001410059,0
+GREK.US,D,20130826,000000,42.0263,42.6416,42.0263,42.4484,4124.3687478729,0
+GREK.US,D,20130827,000000,41.0381,41.0873,40.077,40.3262,14524.320665827,0
+GREK.US,D,20130828,000000,40.1542,40.814,40.1542,40.503,11864.80678197,0
+GREK.US,D,20130829,000000,41.3579,41.6563,40.8922,41.6312,7494.0525516696,0
+GREK.US,D,20130830,000000,40.9386,41.5829,40.5735,40.9165,6167.9189256593,0
+GREK.US,D,20130903,000000,41.78,42.716,41.2864,42.3489,22343.436417003,0
+GREK.US,D,20130904,000000,41.9509,43.1082,41.9509,42.9864,14296.569379549,0
+GREK.US,D,20130905,000000,43.1603,43.1603,42.5209,43.1082,54002.9356759,0
+GREK.US,D,20130906,000000,43.481,43.7303,43.0617,43.6037,53899.412363955,0
+GREK.US,D,20130909,000000,44.3726,45.2072,44.3446,45.1782,89169.804743481,0
+GREK.US,D,20130910,000000,46.1422,46.3934,45.4515,45.4515,47108.28310039,0
+GREK.US,D,20130911,000000,45.1541,46.2688,45.0073,46.0215,47659.027119936,0
+GREK.US,D,20130912,000000,45.5047,46.1674,45.5047,45.9954,27683.168847106,0
+GREK.US,D,20130913,000000,45.5047,46.1674,45.3279,46.0457,12510.792248504,0
+GREK.US,D,20130916,000000,46.1925,46.3934,45.5762,46.1925,37551.010941664,0
+GREK.US,D,20130917,000000,46.5875,46.7334,46.291,46.7334,7667.9717157365,0
+GREK.US,D,20130918,000000,46.5122,48.0693,45.8215,48.0693,17416.76200156,0
+GREK.US,D,20130919,000000,48.2404,48.3582,47.6221,47.9177,20401.339084922,0
+GREK.US,D,20130920,000000,47.3227,47.3227,46.2195,46.2195,17034.760980484,0
+GREK.US,D,20130923,000000,45.8437,46.6359,45.8437,46.3683,9288.1115476696,0
+GREK.US,D,20130924,000000,46.858,48.0413,46.858,47.6221,19321.590941341,0
+GREK.US,D,20130925,000000,47.2493,48.508,46.9566,48.1158,21653.971159452,0
+GREK.US,D,20130926,000000,48.2674,48.3119,47.7428,47.966,6183.447422451,0
+GREK.US,D,20130927,000000,47.8173,48.561,47.8173,48.3582,9071.7478257053,0
+GREK.US,D,20130930,000000,47.5227,47.5748,46.858,47.5748,9464.1011779753,0
+GREK.US,D,20131001,000000,47.4512,48.9997,47.3227,48.5882,20301.956705456,0
+GREK.US,D,20131002,000000,47.8897,48.1631,47.4984,48.1158,9602.8224159811,0
+GREK.US,D,20131003,000000,48.3119,49.0701,48.3119,48.5882,12307.886557093,0
+GREK.US,D,20131004,000000,49.839,50.9731,49.8139,50.6997,55952.279639818,0
+GREK.US,D,20131007,000000,51.0966,53.6101,51.0966,53.2672,44428.064554144,0
+GREK.US,D,20131008,000000,52.6973,52.7264,50.5316,50.7556,82438.719000843,0
+GREK.US,D,20131009,000000,51.8376,52.8441,51.173,52.2066,42354.492615894,0
+GREK.US,D,20131010,000000,52.9194,53.585,51.7873,52.506,79169.452809632,0
+GREK.US,D,20131011,000000,52.254,52.8258,51.884,52.1854,31271.286839104,0
+GREK.US,D,20131014,000000,53.018,53.2672,52.0858,53.2171,31598.420504849,0
+GREK.US,D,20131015,000000,53.2894,53.3687,52.5273,52.8007,35999.196495615,0
+GREK.US,D,20131016,000000,52.3786,52.8673,52.0327,52.3592,29220.490029483,0
+GREK.US,D,20131017,000000,52.6973,54.5538,52.6973,54.4737,37188.679349859,0
+GREK.US,D,20131018,000000,54.8156,56.9137,54.5762,56.5476,158511.78955021,0
+GREK.US,D,20131021,000000,56.6655,57.0403,56.4714,56.7621,110711.97072603,0
+GREK.US,D,20131022,000000,56.6907,57.2374,56.5215,56.989,75167.241569856,0
+GREK.US,D,20131023,000000,55.2166,55.2166,54.4293,54.5008,83417.01429872,0
+GREK.US,D,20131024,000000,55.4338,55.8599,55.0649,55.8309,38311.907284458,0
+GREK.US,D,20131025,000000,56.4481,56.8635,56.1275,56.7863,22766.846762857,0
+GREK.US,D,20131028,000000,56.7863,56.8886,56.198,56.2984,47704.577377192,0
+GREK.US,D,20131029,000000,55.5083,55.5083,53.957,55.1162,41224.01804946,0
+GREK.US,D,20131030,000000,55.3654,55.7576,54.9403,54.9403,51322.717129655,0
+GREK.US,D,20131031,000000,56.0057,56.2984,55.1885,56.1516,24463.593845628,0
+GREK.US,D,20131101,000000,56.1275,56.224,54.6206,54.9924,59949.314713998,0
+GREK.US,D,20131104,000000,54.2777,54.7181,53.8111,54.1308,52586.736768498,0
+GREK.US,D,20131105,000000,53.8332,53.8585,52.9938,53.4874,54564.032026639,0
+GREK.US,D,20131106,000000,54.5008,55.089,53.6101,54.352,69281.941285804,0
+GREK.US,D,20131107,000000,54.7684,54.8437,53.3687,53.7039,32119.142763931,0
+GREK.US,D,20131108,000000,53.5377,54.6969,53.5377,54.5269,35267.286680166,0
+GREK.US,D,20131111,000000,54.5008,54.7413,53.957,54.2777,20568.011617153,0
+GREK.US,D,20131112,000000,52.7476,52.8007,51.8376,52.254,62979.442054617,0
+GREK.US,D,20131113,000000,51.8126,53.3175,51.7594,53.1175,17214.891543267,0
+GREK.US,D,20131114,000000,53.4382,53.585,52.9717,53.2894,20166.341166808,0
+GREK.US,D,20131115,000000,51.884,53.1928,51.8627,52.65,50677.76689624,0
+GREK.US,D,20131118,000000,53.4382,53.56,52.5273,53.2421,42878.320574335,0
+GREK.US,D,20131119,000000,53.6864,53.6864,52.0076,53.3687,22774.093394693,0
+GREK.US,D,20131120,000000,52.7264,53.2171,52.3033,52.6761,17926.096696326,0
+GREK.US,D,20131121,000000,53.4382,53.957,53.1175,53.9096,18448.889421647,0
+GREK.US,D,20131122,000000,54.7944,55.2166,54.5008,54.9924,87603.497033759,0
+GREK.US,D,20131125,000000,55.4841,55.7073,54.3027,55.7073,75117.550380121,0
+GREK.US,D,20131126,000000,55.1162,55.1162,54.2506,54.2506,63304.505254123,0
+GREK.US,D,20131127,000000,54.7684,55.0649,54.4737,54.8156,157570.76264463,0
+GREK.US,D,20131129,000000,55.7576,56.3747,55.0416,56.3747,80117.726347045,0
+GREK.US,D,20131202,000000,56.6907,56.8886,56.2984,56.4714,53204.770940808,0
+GREK.US,D,20131203,000000,57.0403,57.0403,55.7576,56.2483,90074.598489877,0
+GREK.US,D,20131204,000000,55.9044,56.7621,55.1634,56.4974,127562.46021127,0
+GREK.US,D,20131205,000000,56.0743,56.0743,54.8156,55.3654,44052.274931786,0
+GREK.US,D,20131206,000000,55.3654,55.6078,54.8437,55.3383,30741.247481949,0
+GREK.US,D,20131209,000000,55.3383,55.657,54.8929,55.6078,22645.724487881,0
+GREK.US,D,20131210,000000,55.884,56.8635,55.884,56.4221,70913.468682051,0
+GREK.US,D,20131211,000000,56.6404,56.6404,55.4561,55.4561,42279.955831294,0
+GREK.US,D,20131212,000000,55.3383,55.8599,54.9152,55.7353,11650.513526245,0
+GREK.US,D,20131213,000000,55.1634,55.1634,53.3909,54.0786,97303.631362969,0
+GREK.US,D,20131216,000000,53.8835,54.2033,53.4111,53.8585,58753.620461038,0
+GREK.US,D,20131217,000000,53.5126,53.957,53.4111,53.56,70184.664565961,0
+GREK.US,D,20131218,000000,53.982,55.0649,53.3687,54.8437,27232.842440147,0
+GREK.US,D,20131219,000000,54.6969,54.7181,53.786,54.2033,83964.652618906,0
+GREK.US,D,20131220,000000,53.1648,53.1648,52.0076,52.6761,90012.484502709,0
+GREK.US,D,20131223,000000,52.3592,52.6239,52.1081,52.5273,21563.90587806,0
+GREK.US,D,20131224,000000,51.9864,53.044,51.9641,53.018,13593.646091445,0
+GREK.US,D,20131226,000000,53.7579,53.8111,52.8441,53.1175,54142.692147026,0
+GREK.US,D,20131227,000000,54.5858,55.5053,54.4651,55.2851,74429.12035569,0
+GREK.US,D,20131230,000000,55.4281,55.4513,54.6921,55.3595,39627.688579272,0
+GREK.US,D,20131231,000000,55.4784,55.7294,55.233,55.603,23813.467446616,0
+GREK.US,D,20140102,000000,56.4916,56.5419,55.6309,56.0946,72129.867597401,0
+GREK.US,D,20140103,000000,56.1951,56.2955,55.5305,55.5305,65494.023301751,0
+GREK.US,D,20140106,000000,55.037,56.3698,55.037,55.7981,44961.209610659,0
+GREK.US,D,20140107,000000,57.1842,57.3784,56.9108,57.2836,125589.30588559,0
+GREK.US,D,20140108,000000,58.807,59.3519,58.6138,58.807,147338.51849203,0
+GREK.US,D,20140109,000000,58.9848,59.6754,58.6138,59.1577,132701.35741619,0
+GREK.US,D,20140110,000000,59.6987,60.5352,59.575,59.9923,133880.48793923,0
+GREK.US,D,20140113,000000,59.8019,60.908,58.2159,58.2922,117570.39014237,0
+GREK.US,D,20140114,000000,58.7114,59.4041,57.899,59.0833,115738.02752094,0
+GREK.US,D,20140115,000000,59.7237,59.7237,58.466,59.5286,53134.375088685,0
+GREK.US,D,20140116,000000,59.034,59.034,58.466,58.8872,106756.34497664,0
+GREK.US,D,20140117,000000,59.0119,59.0119,57.7996,57.7996,99074.91523034,0
+GREK.US,D,20140121,000000,57.0104,57.1591,55.5305,55.9748,129856.53680394,0
+GREK.US,D,20140122,000000,56.6375,56.7591,56.1458,56.566,61273.37787377,0
+GREK.US,D,20140123,000000,56.0714,57.306,56.0714,56.6907,220581.26169284,0
+GREK.US,D,20140124,000000,55.7517,55.9748,53.3087,53.6286,186054.16669307,0
+GREK.US,D,20140127,000000,53.2614,53.8497,52.3206,53.4798,78683.928476612,0
+GREK.US,D,20140128,000000,53.2808,53.3087,52.3679,53.159,46664.168092148,0
+GREK.US,D,20140129,000000,52.0772,52.7408,51.8511,52.1738,39251.898956915,0
+GREK.US,D,20140130,000000,53.6565,54.294,53.2334,53.2334,66797.381799133,0
+GREK.US,D,20140131,000000,53.3609,54.1231,52.8827,53.9511,77051.365847246,0
+GREK.US,D,20140203,000000,54.9625,55.2851,53.2093,53.6014,137322.63806139,0
+GREK.US,D,20140204,000000,54.862,55.2851,54.095,54.8882,65328.386002641,0
+GREK.US,D,20140205,000000,56.0222,56.4424,55.7015,56.1719,72988.075853421,0
+GREK.US,D,20140206,000000,56.1719,57.4991,54.9625,57.2836,60089.071185124,0
+GREK.US,D,20140207,000000,57.4015,57.8749,56.7834,57.6228,34103.684653909,0
+GREK.US,D,20140210,000000,58.3192,58.3192,57.2093,57.5813,28776.37502124,0
+GREK.US,D,20140211,000000,57.1591,57.8749,56.8858,57.7503,118277.45436295,0
+GREK.US,D,20140212,000000,57.6228,58.3656,57.6228,58.0952,25052.641490594,0
+GREK.US,D,20140213,000000,57.9425,58.7114,57.7503,58.466,56210.052686559,0
+GREK.US,D,20140214,000000,58.0459,58.6138,57.7503,58.1192,32529.095079232,0
+GREK.US,D,20140218,000000,59.0582,59.0582,58.0952,58.6891,53640.604084094,0
+GREK.US,D,20140219,000000,58.5646,58.5646,57.0857,57.1069,94157.557912972,0
+GREK.US,D,20140220,000000,57.3784,58.1666,57.3784,58.0459,52842.439349001,0
+GREK.US,D,20140221,000000,57.3533,57.5271,56.7834,57.1591,21153.95356276,0
+GREK.US,D,20140224,000000,56.1458,56.1951,55.5305,56.0009,119162.57868007,0
+GREK.US,D,20140225,000000,56.739,58.1454,56.739,58.072,300682.42430997,0
+GREK.US,D,20140226,000000,59.233,59.8696,59.233,59.6281,120600.51748299,0
+GREK.US,D,20140227,000000,59.2813,59.8223,58.2159,59.8223,54983.301440016,0
+GREK.US,D,20140228,000000,60.2193,60.5129,59.7237,60.169,170494.6129078,0
+GREK.US,D,20140303,000000,58.3927,59.1577,57.7503,58.1956,90029.048232621,0
+GREK.US,D,20140304,000000,60.0985,60.963,59.7237,60.8867,59590.088821551,0
+GREK.US,D,20140305,000000,60.5603,60.936,59.9691,60.1188,85367.393495756,0
+GREK.US,D,20140306,000000,60.936,60.936,60.369,60.71,31249.546943597,0
+GREK.US,D,20140307,000000,62.0701,62.1917,61.2036,61.5263,135930.24951573,0
+GREK.US,D,20140310,000000,62.0933,62.3666,61.7001,62.0179,103167.19175151,0
+GREK.US,D,20140311,000000,62.0459,62.4652,61.7995,62.1194,444074.63415068,0
+GREK.US,D,20140312,000000,62.3869,62.4845,62.0459,62.1638,39765.37458416,0
+GREK.US,D,20140313,000000,62.8101,62.8101,59.9923,60.2193,73083.317300409,0
+GREK.US,D,20140314,000000,60.2676,61.2789,60.0464,60.963,39887.532092254,0
+GREK.US,D,20140317,000000,62.0179,63.4755,62.0179,63.3287,110953.18004286,0
+GREK.US,D,20140318,000000,62.5647,63.4011,62.5647,63.3761,62503.234819672,0
+GREK.US,D,20140319,000000,63.2525,63.5761,61.7001,61.7725,133909.47446658,0
+GREK.US,D,20140320,000000,62.9095,62.9839,61.9223,62.9346,91664.716561346,0
+GREK.US,D,20140321,000000,61.8933,62.1194,59.233,59.6523,274812.98388814,0
+GREK.US,D,20140324,000000,60.2193,61.2316,59.9691,60.963,32874.862941128,0
+GREK.US,D,20140325,000000,61.9223,61.9464,61.2036,61.7494,100907.27785176,0
+GREK.US,D,20140326,000000,60.9853,61.4519,60.1401,60.1401,47040.992947626,0
+GREK.US,D,20140327,000000,59.6987,60.7622,59.5548,60.2926,73685.822975928,0
+GREK.US,D,20140328,000000,59.9923,60.963,59.9691,60.71,58454.438089518,0
+GREK.US,D,20140331,000000,60.963,61.0818,60.169,60.6404,57661.449520022,0
+GREK.US,D,20140401,000000,60.963,61.2789,60.5603,60.963,77714.950276812,0
+GREK.US,D,20140402,000000,61.5735,61.9716,61.3253,61.7001,75891.904753466,0
+GREK.US,D,20140403,000000,61.0297,61.1321,59.8696,60.5882,118275.3838967,0
+GREK.US,D,20140404,000000,60.0725,60.0985,59.3788,59.6523,138104.23906657,0
+GREK.US,D,20140407,000000,59.7237,60.169,58.0952,58.5395,347458.39757902,0
+GREK.US,D,20140408,000000,59.0582,59.5991,58.3656,59.0582,263019.6081914,0
+GREK.US,D,20140409,000000,58.9848,59.8696,58.5153,59.6523,123632.71528984,0
+GREK.US,D,20140410,000000,59.3045,59.4041,57.6489,57.7281,49765.726518008,0
+GREK.US,D,20140411,000000,57.0104,57.7029,56.8365,57.331,65574.771485067,0
+GREK.US,D,20140414,000000,55.8541,56.1216,54.7886,55.4281,385753.74113357,0
+GREK.US,D,20140415,000000,54.5858,54.7625,52.792,53.7232,398786.29087428,0
+GREK.US,D,20140416,000000,55.3595,56.1458,54.6921,56.0009,232239.02185092,0
+GREK.US,D,20140417,000000,57.0104,57.9425,56.7834,57.8246,71872.094550658,0
+GREK.US,D,20140421,000000,57.8246,57.9714,57.306,57.6074,66661.766260486,0
+GREK.US,D,20140422,000000,57.7503,58.0952,57.6489,57.7281,31128.424668621,0
+GREK.US,D,20140423,000000,57.0104,57.0857,56.3177,56.6375,135253.20705561,0
+GREK.US,D,20140424,000000,56.0714,57.1311,55.9478,57.1069,48126.952489925,0
+GREK.US,D,20140425,000000,56.6152,56.739,55.7981,55.8261,160776.87961557,0
+GREK.US,D,20140428,000000,55.4784,55.4784,54.3443,54.862,57522.728282016,0
+GREK.US,D,20140429,000000,55.062,55.3595,54.862,55.2851,27839.489048141,0
+GREK.US,D,20140430,000000,56.0453,57.2344,56.0453,57.2344,31046.641252186,0
+GREK.US,D,20140501,000000,57.6228,57.6228,56.7591,57.3533,25677.922294739,0
+GREK.US,D,20140502,000000,56.9108,57.1842,56.2955,56.4424,66744.584910042,0
+GREK.US,D,20140505,000000,56.7157,57.306,56.3177,56.9582,16771.811768144,0
+GREK.US,D,20140506,000000,56.2955,56.739,55.8782,55.9217,44688.943300245,0
+GREK.US,D,20140507,000000,57.1591,57.6228,56.5912,57.4827,107050.35118256,0
+GREK.US,D,20140508,000000,57.3784,57.3784,56.2182,56.3951,211842.85893159,0
+GREK.US,D,20140509,000000,55.5305,55.5527,54.4921,54.6921,418473.31910678,0
+GREK.US,D,20140512,000000,53.927,53.927,53.2614,53.7511,174344.64487902,0
+GREK.US,D,20140513,000000,53.2808,53.5319,52.817,52.9639,108212.91797568,0
+GREK.US,D,20140514,000000,53.8777,54.3443,53.4305,53.5319,237056.99678882,0
+GREK.US,D,20140515,000000,51.9285,51.9757,50.9344,51.1382,283418.87681009,0
+GREK.US,D,20140516,000000,49.7781,50.0265,49.3338,49.6816,241373.91889691,0
+GREK.US,D,20140519,000000,49.3338,49.3338,48.619,49.1619,257014.2208655,0
+GREK.US,D,20140520,000000,51.1382,51.8038,50.6446,51.5526,340481.96158708,0
+GREK.US,D,20140521,000000,51.655,52.7408,51.655,52.6683,286374.4673661,0
+GREK.US,D,20140522,000000,52.6413,53.159,52.1959,52.6413,471345.78021624,0
+GREK.US,D,20140523,000000,52.9639,53.9985,52.9639,53.9744,189198.16967683,0
+GREK.US,D,20140527,000000,54.862,55.4039,54.3183,55.233,293028.94585791,0
+GREK.US,D,20140528,000000,55.233,55.8541,54.9867,55.7739,119829.268809,0
+GREK.US,D,20140529,000000,55.062,55.2851,54.269,55.2571,204491.66855041,0
+GREK.US,D,20140530,000000,55.7517,56.4916,55.7517,56.1458,221033.65856603,0
+GREK.US,D,20140602,000000,56.2453,57.306,56.2453,57.2344,159420.72422908,0
+GREK.US,D,20140603,000000,56.8858,57.0104,55.9748,56.7591,242589.28257914,0
+GREK.US,D,20140604,000000,56.7591,57.4991,56.5912,57.4991,375898.32183644,0
+GREK.US,D,20140605,000000,58.6612,59.6281,58.3192,59.6281,286071.14406211,0
+GREK.US,D,20140606,000000,59.6523,60.2926,59.3259,60.2926,285304.0363206,0
+GREK.US,D,20140609,000000,60.2193,60.6597,59.9923,60.3429,63047.7674405,0
+GREK.US,D,20140610,000000,60.4134,60.4134,59.5548,60.2193,502843.7831085,0
+GREK.US,D,20140611,000000,59.1084,59.3519,58.6138,59.2813,254274.99403145,0
+GREK.US,D,20140612,000000,59.4311,59.4311,58.7626,58.9123,129796.49328302,0
+GREK.US,D,20140613,000000,57.5542,58.1956,57.3784,57.7503,175975.13704215,0
+GREK.US,D,20140616,000000,57.7029,57.8246,57.4296,57.6228,96311.87803454,0
+GREK.US,D,20140617,000000,57.331,57.9957,57.1311,57.8749,305686.74120938,0
+GREK.US,D,20140618,000000,58.466,59.4041,57.9957,59.3788,168132.21092922,0
+GREK.US,D,20140619,000000,59.5548,59.8455,59.2813,59.6523,328245.50611522,0
+GREK.US,D,20140620,000000,59.9691,59.9691,59.4504,59.4504,86359.146824185,0
+GREK.US,D,20140623,000000,58.8322,59.1857,58.2449,58.4187,68466.177587681,0
+GREK.US,D,20140624,000000,57.899,57.9957,56.3951,56.566,495542.28391705,0
+GREK.US,D,20140625,000000,56.5158,56.7591,55.6745,55.7981,644893.2955933,0
+GREK.US,D,20140626,000000,55.9015,56.6152,55.9015,56.4424,539171.14850299,0
+GREK.US,D,20140627,000000,55.7294,55.8261,55.2571,55.6745,130099.81658702,0
+GREK.US,D,20140630,000000,55.7294,55.9015,55.3595,55.5305,184538.58540621,0
+GREK.US,D,20140701,000000,55.7739,57.0857,55.7739,56.8616,74603.039519757,0
+GREK.US,D,20140702,000000,57.1591,57.9425,57.1069,57.4827,75243.848820693,0
+GREK.US,D,20140703,000000,57.5542,57.899,57.4827,57.8749,29987.597770992,0
+GREK.US,D,20140707,000000,57.6228,57.6489,57.0383,57.2586,94899.820059615,0
+GREK.US,D,20140708,000000,55.6522,55.6745,54.5453,54.6698,129139.12025217,0
+GREK.US,D,20140709,000000,54.1723,54.2187,53.7039,53.8777,310249.01356677,0
+GREK.US,D,20140710,000000,52.565,53.6014,52.4442,53.5541,177786.79500119,0
+GREK.US,D,20140711,000000,53.4083,53.6565,53.0605,53.5319,43986.020012142,0
+GREK.US,D,20140714,000000,54.0738,54.4651,53.927,54.269,31428.642273261,0
+GREK.US,D,20140715,000000,54.294,54.3946,53.9019,54.0264,25539.201056733,0
+GREK.US,D,20140716,000000,54.1453,54.7625,54.1231,54.6698,54585.771922148,0
+GREK.US,D,20140717,000000,54.521,54.7625,53.0876,53.2093,91615.025371613,0
+GREK.US,D,20140718,000000,53.2093,53.8777,52.8616,53.7511,84035.048471029,0
+GREK.US,D,20140721,000000,52.6683,53.2093,52.3476,52.8384,181109.8933146,0
+GREK.US,D,20140722,000000,52.618,52.8616,52.1959,52.817,170490.47197532,0
+GREK.US,D,20140723,000000,52.817,53.0876,52.594,52.9388,281643.45201024,0
+GREK.US,D,20140724,000000,54.0478,54.6418,53.4083,54.3684,467049.56277054,0
+GREK.US,D,20140725,000000,55.1828,55.8261,54.8882,55.1325,61852.073187539,0
+GREK.US,D,20140728,000000,55.1325,55.8261,55.062,55.5305,66223.862650961,0
+GREK.US,D,20140729,000000,54.3946,54.7355,54.3183,54.4651,45125.811676651,0
+GREK.US,D,20140730,000000,54.294,54.4651,53.7039,53.927,40685.696827347,0
+GREK.US,D,20140731,000000,53.2093,53.6286,52.0772,52.0974,142422.19640778,0
+GREK.US,D,20140801,000000,52.1216,53.1116,51.8289,51.8289,76436.437374296,0
+GREK.US,D,20140804,000000,52.3206,52.7176,51.9285,52.5408,67562.419074404,0
+GREK.US,D,20140805,000000,51.655,51.6772,49.8767,50.125,211367.68692978,0
+GREK.US,D,20140806,000000,49.5048,49.8516,48.7175,48.8914,534511.56423236,0
+GREK.US,D,20140807,000000,49.2343,49.5048,48.1514,48.1989,191278.98824692,0
+GREK.US,D,20140808,000000,48.0027,48.0781,47.2609,47.7796,270526.08354051,0
+GREK.US,D,20140811,000000,48.0993,48.7668,47.9283,48.395,222863.95072121,0
+GREK.US,D,20140812,000000,49.1127,49.6816,48.985,49.584,665548.26679247,0
+GREK.US,D,20140813,000000,50.0012,51.2319,49.8255,51.1112,486515.05111548,0
+GREK.US,D,20140814,000000,50.9615,51.2106,50.6446,51.0861,139090.8162294,0
+GREK.US,D,20140815,000000,51.1826,51.5526,49.3831,50.9344,180773.44255079,0
+GREK.US,D,20140818,000000,50.0515,50.0515,49.3831,50.0515,94428.788990267,0
+GREK.US,D,20140819,000000,50.2466,50.3684,49.8767,50.0012,46209.700752711,0
+GREK.US,D,20140820,000000,50.3684,51.1112,50.0737,51.0861,78476.881852723,0
+GREK.US,D,20140821,000000,51.4349,51.9003,51.3102,51.6048,86142.783102221,0
+GREK.US,D,20140822,000000,52.1738,52.6683,51.5285,51.5778,50653.956534493,0
+GREK.US,D,20140825,000000,51.9535,52.7176,51.5778,52.4722,121182.31849611,0
+GREK.US,D,20140826,000000,52.4442,53.3609,52.4442,52.817,60115.987246229,0
+GREK.US,D,20140827,000000,53.1116,53.1116,52.4442,52.8827,53490.495281775,0
+GREK.US,D,20140828,000000,52.0974,52.6934,51.5778,52.594,262684.19266071,0
+GREK.US,D,20140829,000000,52.565,52.7408,52.0501,52.7176,104717.97096445,0
+GREK.US,D,20140902,000000,51.6772,52.8384,50.7171,51.456,285977.97308136,0
+GREK.US,D,20140903,000000,52.0974,52.1216,51.456,51.655,74347.336939254,0
+GREK.US,D,20140904,000000,51.8038,52.4945,51.8038,52.0772,102753.09850374,0
+GREK.US,D,20140905,000000,52.7408,52.8384,52.1216,52.6934,186979.66510186,0
+GREK.US,D,20140908,000000,52.4442,52.6683,51.7768,51.8753,412501.0592407,0
+GREK.US,D,20140909,000000,51.6048,51.655,50.5944,50.664,132065.72428085,0
+GREK.US,D,20140910,000000,50.7876,51.5285,50.7171,51.4349,56644.850596726,0
+GREK.US,D,20140911,000000,50.7876,51.4096,50.7442,51.3846,158289.21442953,0
+GREK.US,D,20140912,000000,51.3846,51.4096,50.5172,50.5422,415365.5492822,0
+GREK.US,D,20140915,000000,50.6205,50.6205,50.2969,50.4176,76701.457052873,0
+GREK.US,D,20140916,000000,49.6043,50.1008,49.0845,49.2343,531364.45554924,0
+GREK.US,D,20140917,000000,49.4796,49.5608,48.7668,48.8171,168723.32904043,0
+GREK.US,D,20140918,000000,48.4935,48.6673,48.0781,48.279,73439.437493499,0
+GREK.US,D,20140919,000000,49.4111,49.9791,49.1619,49.358,104682.77303838,0
+GREK.US,D,20140922,000000,49.9791,49.9791,48.7435,48.7435,81266.83510963,0
+GREK.US,D,20140923,000000,48.2982,48.3697,47.5575,47.6105,89140.818216136,0
+GREK.US,D,20140924,000000,47.7796,48.8392,47.6308,48.447,318752.4184099,0
+GREK.US,D,20140925,000000,47.284,47.284,46.3991,46.5199,104997.48390669,0
+GREK.US,D,20140926,000000,46.6194,47.1372,46.4214,46.7905,61561.172680976,0
+GREK.US,D,20140929,000000,44.6179,45.9249,44.447,45.4603,226026.58790112,0
+GREK.US,D,20140930,000000,45.3076,46.0785,44.7677,45.8805,122325.21585998,0
+GREK.US,D,20141001,000000,45.5568,45.6834,44.447,44.5715,80318.561572217,0
+GREK.US,D,20141002,000000,45.5568,45.951,44.0993,44.5194,322330.18407071,0
+GREK.US,D,20141003,000000,44.0993,44.7956,44.0993,44.4257,165857.8037658,0
+GREK.US,D,20141006,000000,44.4257,44.5715,43.8316,44.1272,121640.92676803,0
+GREK.US,D,20141007,000000,43.71,43.71,42.7913,42.7913,97563.474875948,0
+GREK.US,D,20141008,000000,43.6336,44.5958,42.7913,44.5194,212331.48896397,0
+GREK.US,D,20141009,000000,43.8316,44.6179,43.0898,43.4337,128337.84981772,0
+GREK.US,D,20141010,000000,42.943,43.5361,42.5971,42.7217,114382.90736758,0
+GREK.US,D,20141013,000000,43.1941,43.7573,42.7469,42.8928,103792.47255566,0
+GREK.US,D,20141014,000000,40.845,41.6099,40.6701,41.1685,160967.36250954,0
+GREK.US,D,20141015,000000,38.5285,38.9478,36.5019,37.1404,550137.37293728,0
+GREK.US,D,20141016,000000,37.3163,38.7468,37.1646,38.4522,278240.64074662,0
+GREK.US,D,20141017,000000,40.3504,41.439,40.3504,41.041,240926.69818931,0
+GREK.US,D,20141020,000000,40.7454,41.3396,40.5735,41.2893,311431.24978918,0
+GREK.US,D,20141021,000000,42.4764,43.6858,41.9538,43.4337,223461.28023114,0
+GREK.US,D,20141022,000000,43.2898,43.3602,41.8089,41.8089,114357.02653961,0
+GREK.US,D,20141023,000000,42.0504,42.8194,42.0504,42.6445,53342.456945694,0
+GREK.US,D,20141024,000000,42.5971,42.8928,42.3711,42.7913,44963.280076897,0
+GREK.US,D,20141027,000000,41.267,41.5849,40.3504,41.5626,144307.35591829,0
+GREK.US,D,20141028,000000,42.4764,42.5237,41.6332,42.4764,131606.08077581,0
+GREK.US,D,20141029,000000,40.5735,41.1425,39.6133,39.7321,143214.14974416,0
+GREK.US,D,20141030,000000,39.3187,39.7562,38.6261,39.2154,165418.86492316,0
+GREK.US,D,20141031,000000,39.4123,39.8355,38.5014,38.7468,100397.94315699,0
+GREK.US,D,20141103,000000,39.0723,39.9833,39.0453,39.8094,88746.394397628,0
+GREK.US,D,20141104,000000,40.3262,40.9165,39.6626,39.9088,93056.069873881,0
+GREK.US,D,20141105,000000,40.503,40.6701,40.276,40.5251,209623.31912351,0
+GREK.US,D,20141106,000000,40.1542,41.0903,40.077,40.1319,56311.505532265,0
+GREK.US,D,20141107,000000,38.6492,38.8657,38.1789,38.6754,160195.07860243,0
+GREK.US,D,20141110,000000,38.2059,38.2764,37.8823,38.0321,535854.26158828,0
+GREK.US,D,20141111,000000,37.662,38.0321,37.5104,37.7084,76494.410428983,0
+GREK.US,D,20141112,000000,37.2205,37.2205,36.5251,36.9936,152258.98150876,0
+GREK.US,D,20141113,000000,37.0429,37.7615,37.0429,37.2651,34298.308480365,0
+GREK.US,D,20141114,000000,37.5355,38.2282,37.5355,38.1035,47368.126613371,0
+GREK.US,D,20141117,000000,38.1035,38.1035,37.3887,37.4882,98328.51215122,0
+GREK.US,D,20141118,000000,38.6966,39.7562,38.3759,39.7099,208301.32642997,0
+GREK.US,D,20141119,000000,40.845,41.1425,40.3995,40.8169,141689.25135922,0
+GREK.US,D,20141120,000000,40.7454,41.5356,40.6701,41.4854,134872.24126766,0
+GREK.US,D,20141121,000000,42.1258,42.4262,41.7829,42.0504,180189.57107141,0
+GREK.US,D,20141124,000000,42.0794,42.2746,41.5356,41.7336,145681.1102678,0
+GREK.US,D,20141125,000000,41.3858,41.5849,40.276,40.5735,252190.03452888,0
+GREK.US,D,20141126,000000,41.3143,41.8089,40.6236,41.8089,44589.560920778,0
+GREK.US,D,20141128,000000,41.8089,41.8089,40.503,40.5251,64879.094828799,0
+GREK.US,D,20141201,000000,40.6488,41.8602,40.5464,40.5735,47485.107955868,0
+GREK.US,D,20141202,000000,41.7829,41.8602,41.41,41.7095,48787.431220131,0
+GREK.US,D,20141203,000000,41.7336,42.3267,41.6592,42.1064,32824.136518274,0
+GREK.US,D,20141204,000000,42.2031,42.3267,41.7336,42.1798,72564.665507567,0
+GREK.US,D,20141205,000000,43.142,43.1941,42.6967,43.0898,77637.307792852,0
+GREK.US,D,20141208,000000,43.1941,43.9041,42.5701,42.8686,71518.044823808,0
+GREK.US,D,20141209,000000,38.9902,39.1912,37.7084,37.7615,219058.43377414,0
+GREK.US,D,20141210,000000,37.4882,38.0321,36.8941,36.9192,88101.444164214,0
+GREK.US,D,20141211,000000,35.1911,35.7128,33.4659,33.5432,440724.61977615,0
+GREK.US,D,20141212,000000,35.0665,35.1467,33.7113,34.0098,166747.06901541,0
+GREK.US,D,20141215,000000,35.1467,36.2546,34.0841,34.1034,95293.208645004,0
+GREK.US,D,20141216,000000,35.4645,37.0429,35.1718,36.4759,377545.37772948,0
+GREK.US,D,20141217,000000,36.1077,38.1789,36.0798,38.1789,726907.56901515,0
+GREK.US,D,20141218,000000,35.9552,36.7511,35.9117,36.3753,105850.51599711,0
+GREK.US,D,20141219,000000,36.3521,36.3996,35.5611,35.9832,65724.880287388,0
+GREK.US,D,20141222,000000,35.4645,36.2053,35.3679,36.0798,61156.396531272,0
+GREK.US,D,20141223,000000,35.0665,35.7378,35.0192,35.0192,44948.786813226,0
+GREK.US,D,20141224,000000,34.6994,35.6354,34.6994,35.393,8221.8214346401,0
+GREK.US,D,20141226,000000,35.3679,36.5522,35.3157,36.4759,157307.8134323,0
+GREK.US,D,20141229,000000,34.5101,34.7381,33.8358,34.3314,265979.33967991,0
+GREK.US,D,20141230,000000,33.9624,34.2106,33.3635,33.4379,116719.42851818,0
+GREK.US,D,20141231,000000,33.4881,34.2579,33.3635,33.3635,151204.07896005,0
+GREK.US,D,20150102,000000,34.1643,34.2106,33.4881,34.2106,269850.07631351,0
+GREK.US,D,20150105,000000,32.3193,32.3666,31.7957,31.7957,283085.53174563,0
+GREK.US,D,20150106,000000,31.3485,31.5977,30.3795,30.6994,187989.01739332,0
+GREK.US,D,20150107,000000,30.9727,31.8208,30.4763,31.2219,326792.03881552,0
+GREK.US,D,20150108,000000,30.6994,30.824,30.0048,30.7487,122131.62726664,0
+GREK.US,D,20150109,000000,31.2219,31.4972,30.654,31.3485,466094.04260129,0
+GREK.US,D,20150112,000000,32.3193,32.7394,32.0198,32.2681,399199.34888893,0
+GREK.US,D,20150113,000000,33.463,33.463,32.2681,32.9664,154012.6664131,0
+GREK.US,D,20150114,000000,32.669,33.1132,32.0441,32.3666,130737.52018859,0
+GREK.US,D,20150115,000000,32.6158,32.6158,31.6219,31.8701,75360.830163191,0
+GREK.US,D,20150116,000000,30.9013,31.8934,30.4482,31.674,117434.77460372,0
+GREK.US,D,20150120,000000,31.8701,31.8701,30.654,30.6752,209969.0869854,0
+GREK.US,D,20150121,000000,30.4019,31.42,30.4019,31.3756,226133.21691242,0
+GREK.US,D,20150122,000000,30.654,31.1215,30.5283,30.9486,241761.09608358,0
+GREK.US,D,20150123,000000,32.2487,33.1655,31.6963,32.5163,748006.65522258,0
+GREK.US,D,20150126,000000,30.9486,31.3949,30.6249,31.3756,233336.36895753,0
+GREK.US,D,20150127,000000,29.3557,30.1285,29.1567,30.0261,234586.93056582,0
+GREK.US,D,20150128,000000,26.763,27.0393,26.4713,26.5419,824561.10917251,0
+GREK.US,D,20150129,000000,27.4122,28.2352,27.2122,27.812,490742.9431753,0
+GREK.US,D,20150130,000000,27.812,27.812,25.9923,26.1438,513753.06972123,0
+GREK.US,D,20150202,000000,27.8865,29.2533,27.6383,29.2059,456215.84817554,0
+GREK.US,D,20150203,000000,31.3756,33.7866,31.1215,33.066,971432.73752766,0
+GREK.US,D,20150204,000000,31.9948,32.1695,29.2533,29.631,491467.60635892,0
+GREK.US,D,20150205,000000,30.6249,31.4479,30.4763,30.9273,219821.40058317,0
+GREK.US,D,20150206,000000,30.0782,30.4019,29.3094,29.5064,250099.89886071,0
+GREK.US,D,20150209,000000,28.2864,28.7317,28.0362,28.411,450437.17690279,0
+GREK.US,D,20150210,000000,30.7487,30.9486,29.8764,30.5719,656385.41845226,0
+GREK.US,D,20150211,000000,29.5064,29.8271,28.9828,29.7314,308510.85715922,0
+GREK.US,D,20150212,000000,30.9486,32.3454,30.8741,32.3454,508724.94246008,0
+GREK.US,D,20150213,000000,33.6378,34.0638,33.1132,33.9846,649987.67777408,0
+GREK.US,D,20150217,000000,31.7435,33.9846,31.1215,33.1896,985917.71933496,0
+GREK.US,D,20150218,000000,31.6219,32.3666,31.3949,31.9725,430074.14144329,0
+GREK.US,D,20150219,000000,31.9948,32.1956,31.42,31.9194,474529.12205853,0
+GREK.US,D,20150220,000000,31.7185,36.3291,31.3244,35.1341,2100956.9599591,0
+GREK.US,D,20150223,000000,34.7381,34.9545,33.463,34.0378,565352.19409377,0
+GREK.US,D,20150224,000000,34.8608,35.3572,34.3314,34.8346,679511.49110756,0
+GREK.US,D,20150225,000000,34.286,34.4608,33.9624,34.0378,162229.31168214,0
+GREK.US,D,20150226,000000,33.066,33.463,32.5433,33.4379,298326.23373011,0
+GREK.US,D,20150227,000000,32.0198,32.5163,31.846,32.2487,376076.38193298,0
+GREK.US,D,20150302,000000,31.4972,31.846,30.824,31.7185,345919.0059304,0
+GREK.US,D,20150303,000000,31.646,31.6963,31.2219,31.2489,248886.60564473,0
+GREK.US,D,20150304,000000,30.824,31.0481,30.3545,30.9273,185309.8340802,0
+GREK.US,D,20150305,000000,30.3795,31.0278,30.3795,30.824,159285.10869043,0
+GREK.US,D,20150306,000000,30.6249,30.6249,29.2059,29.43,440462.70579693,0
+GREK.US,D,20150309,000000,28.7597,28.8834,28.5057,28.5327,269249.64110423,0
+GREK.US,D,20150310,000000,28.185,28.5327,28.1348,28.2593,207560.09951645,0
+GREK.US,D,20150311,000000,27.9869,27.9869,27.2596,27.788,256116.67375094,0
+GREK.US,D,20150312,000000,27.5358,27.6383,27.0152,27.588,241095.44118778,0
+GREK.US,D,20150313,000000,26.7911,26.8683,26.3158,26.595,373028.65562934,0
+GREK.US,D,20150316,000000,25.7207,26.6144,25.7207,26.5176,282543.06959104,0
+GREK.US,D,20150317,000000,27.2122,27.2596,26.7186,26.9678,205390.25089808,0
+GREK.US,D,20150318,000000,25.7207,26.5176,25.5469,26.2715,674570.32342845,0
+GREK.US,D,20150319,000000,25.5469,25.745,25.0244,25.2957,272100.67311519,0
+GREK.US,D,20150320,000000,26.2173,27.0914,26.1438,26.763,519382.66742477,0
+GREK.US,D,20150323,000000,27.2885,27.9338,27.1195,27.7136,340095.81963352,0
+GREK.US,D,20150324,000000,28.5057,28.9828,28.2101,28.7317,364154.63732945,0
+GREK.US,D,20150325,000000,28.6603,28.9327,27.7377,27.8372,195872.3175979,0
+GREK.US,D,20150326,000000,27.3649,27.6383,27.1882,27.4392,125306.68724398,0
+GREK.US,D,20150327,000000,27.3378,27.4122,27.1417,27.1417,157598.71393886,0
+GREK.US,D,20150330,000000,27.4392,27.4885,27.0393,27.3146,172699.65945222,0
+GREK.US,D,20150331,000000,27.6159,27.6159,27.3378,27.4392,115863.2907284,0
+GREK.US,D,20150401,000000,27.2596,27.3146,26.763,27.1639,154584.11509504,0
+GREK.US,D,20150402,000000,27.3146,27.812,27.1195,27.7136,121812.77546585,0
+GREK.US,D,20150406,000000,28.4613,28.6351,28.1105,28.2864,161855.59252603,0
+GREK.US,D,20150407,000000,28.1105,28.1628,27.4122,27.4122,122112.99307049,0
+GREK.US,D,20150408,000000,27.5358,27.7136,27.4392,27.5648,84583.722024335,0
+GREK.US,D,20150409,000000,27.6383,27.7136,27.1417,27.3146,229534.99294293,0
+GREK.US,D,20150410,000000,27.4122,27.7377,27.3649,27.5648,110286.48991394,0
+GREK.US,D,20150413,000000,27.7377,27.788,26.8683,27.0914,134263.52419343,0
+GREK.US,D,20150414,000000,26.763,27.0152,26.3158,26.5176,235995.88284139,0
+GREK.US,D,20150415,000000,25.9217,26.0676,25.7207,25.8976,299190.65338484,0
+GREK.US,D,20150416,000000,25.9217,26.1931,25.6696,25.8454,204087.92763383,0
+GREK.US,D,20150417,000000,25.4687,26.0676,25.2957,26.0676,266035.24226836,0
+GREK.US,D,20150420,000000,25.5971,25.7207,25.2764,25.4222,363829.57412994,0
+GREK.US,D,20150421,000000,24.8977,24.9238,24.2999,24.8234,414042.52135555,0
+GREK.US,D,20150422,000000,25.1489,26.2715,25.0244,25.9217,687474.50426234,0
+GREK.US,D,20150423,000000,25.9923,26.4462,25.773,26.2443,472592.20089205,0
+GREK.US,D,20150424,000000,27.1417,27.6383,26.7911,27.2885,377045.36013279,0
+GREK.US,D,20150427,000000,28.4613,28.8834,27.9338,28.8331,642117.83560005,0
+GREK.US,D,20150428,000000,29.1035,29.3557,28.781,28.8834,610992.51663079,0
+GREK.US,D,20150429,000000,29.2804,29.5064,28.6603,28.8331,158882.40300697,0
+GREK.US,D,20150430,000000,29.2804,31.0008,29.1567,30.7776,727222.27988347,0
+GREK.US,D,20150501,000000,31.1997,31.2963,30.6249,31.0481,239690.62984469,0
+GREK.US,D,20150504,000000,30.2811,30.5042,29.5797,29.6561,527253.54483192,0
+GREK.US,D,20150505,000000,29.1567,29.3306,28.5829,28.5829,378692.41602582,0
+GREK.US,D,20150506,000000,29.9015,30.9486,29.7557,30.9013,351032.02230735,0
+GREK.US,D,20150507,000000,31.4479,31.846,31.2712,31.7185,516579.25613732,0
+GREK.US,D,20150508,000000,31.2712,31.7678,31.1215,31.4972,253023.39719004,0
+GREK.US,D,20150511,000000,29.8551,30.5457,29.5537,30.228,333067.6219856,0
+GREK.US,D,20150512,000000,30.4482,31.0481,30.4482,30.6249,141131.26070783,0
+GREK.US,D,20150513,000000,31.2712,31.674,30.5042,30.5283,220853.52800324,0
+GREK.US,D,20150514,000000,31.7678,31.8701,31.0973,31.6219,547133.12642464,0
+GREK.US,D,20150515,000000,30.9727,31.0278,30.5283,30.9273,280745.90489568,0
+GREK.US,D,20150518,000000,30.0048,31.3485,29.8764,31.0481,306584.28832393,0
+GREK.US,D,20150519,000000,31.2963,31.7957,31.1718,31.2219,420220.7926124,0
+GREK.US,D,20150520,000000,31.1997,31.3485,30.7776,31.2712,227481.09043394,0
+GREK.US,D,20150521,000000,31.3244,31.4479,30.9273,31.3485,283226.32344987,0
+GREK.US,D,20150522,000000,30.8018,30.9486,30.654,30.7487,189928.00902604,0
+GREK.US,D,20150526,000000,29.9518,30.0541,28.7066,28.8089,555874.63488525,0
+GREK.US,D,20150527,000000,29.7557,31.3756,29.4822,31.1997,531270.24933537,0
+GREK.US,D,20150528,000000,30.9013,30.9486,30.1526,30.824,254006.86865351,0
+GREK.US,D,20150529,000000,30.4763,30.6249,30.1014,30.3275,241056.10232925,0
+GREK.US,D,20150601,000000,30.4482,31.1504,29.6812,30.3795,181772.44251104,0
+GREK.US,D,20150602,000000,30.228,31.2712,29.6812,31.1215,588236.02219913,0
+GREK.US,D,20150603,000000,31.1997,31.8208,30.8481,31.7678,488858.81889792,0
+GREK.US,D,20150604,000000,31.0973,31.3485,29.8764,29.9015,418010.56990238,0
+GREK.US,D,20150605,000000,29.3306,29.4552,28.7317,29.2533,326521.84297135,0
+GREK.US,D,20150608,000000,29.0824,29.2059,28.2101,28.3366,224911.64183148,0
+GREK.US,D,20150609,000000,28.8331,29.2282,28.5597,28.6814,146457.53510738,0
+GREK.US,D,20150610,000000,29.007,30.4019,28.5327,29.9295,417637.88597938,0
+GREK.US,D,20150611,000000,31.0008,31.1215,29.7778,30.2531,402631.14667989,0
+GREK.US,D,20150612,000000,29.0331,29.6069,28.781,29.3557,338569.88601546,0
+GREK.US,D,20150615,000000,27.6159,28.2352,26.8876,27.4672,606333.96759328,0
+GREK.US,D,20150616,000000,26.8152,26.8152,26.2173,26.2715,544885.63532233,0
+GREK.US,D,20150617,000000,26.4462,26.6144,25.5469,26.3158,710635.7748437,0
+GREK.US,D,20150618,000000,26.6636,28.5327,26.2715,26.3438,549503.81026817,0
+GREK.US,D,20150619,000000,27.0645,27.8585,26.6916,27.6383,656898.8940795,0
+GREK.US,D,20150622,000000,28.3569,30.3545,28.3366,29.9295,1195558.6374215,0
+GREK.US,D,20150623,000000,29.7314,30.6752,29.7314,30.228,829139.94525981,0
+GREK.US,D,20150624,000000,29.2059,29.803,29.0601,29.43,623322.14308339,0
+GREK.US,D,20150625,000000,29.6561,30.0782,29.3094,29.7314,310215.88610695,0
+GREK.US,D,20150626,000000,30.1999,30.5042,28.411,29.3306,798470.1288631,0
+GREK.US,D,20150629,000000,24.7974,25.0716,23.4547,23.6285,2511201.2109993,0
+GREK.US,D,20150630,000000,24.8977,25.4967,24.2264,25.0494,1286777.1685083,0
+GREK.US,D,20150701,000000,27.4392,28.3839,25.2957,26.5176,1780563.6970549,0
+GREK.US,D,20150702,000000,26.6394,27.0152,25.7971,27.0152,821483.36110839,0
+GREK.US,D,20150706,000000,24.5501,25.9217,24.2999,24.9992,1719718.9056925,0
+GREK.US,D,20150707,000000,24.6737,25.745,23.7782,25.373,1049123.8774427,0
+GREK.US,D,20150708,000000,24.9992,25.2957,23.9511,24.1028,782767.71290734,0
+GREK.US,D,20150709,000000,24.9992,26.1438,24.5501,25.6696,1066757.0031662,0
+GREK.US,D,20150710,000000,28.0111,28.185,26.6144,28.0362,1731447.0617027,0
+GREK.US,D,20150713,000000,29.5064,29.5296,26.3158,26.8152,1890650.3869767,0
+GREK.US,D,20150714,000000,26.6144,26.6916,24.2747,24.4496,1464095.0029064,0
+GREK.US,D,20150715,000000,25.1953,27.2412,24.9722,26.9147,1154822.2141713,0
+GREK.US,D,20150716,000000,27.6605,27.9869,26.595,26.8876,720314.1692774,0
+GREK.US,D,20150717,000000,26.7418,26.7911,25.2764,25.745,417530.22173497,0
+GREK.US,D,20150720,000000,25.7971,26.0926,24.6476,24.7258,533036.35703715,0
+GREK.US,D,20150721,000000,24.8977,25.2223,24.6476,24.9992,318086.7635141,0
+GREK.US,D,20150722,000000,25.0987,25.4454,25.0244,25.0716,210853.1760694,0
+GREK.US,D,20150723,000000,25.4967,25.8454,25.0244,25.0244,178602.5586993,0
+GREK.US,D,20150724,000000,25.3992,25.4454,24.1772,24.2747,364835.82072203,0
+GREK.US,D,20150727,000000,23.8275,24.126,22.9562,23.2305,549223.26209281,0
+GREK.US,D,20150728,000000,23.5049,24.126,23.3802,24.0525,272340.8471989,0
+GREK.US,D,20150729,000000,24.0777,24.126,23.8275,23.9782,112535.01624938,0
+GREK.US,D,20150730,000000,23.9782,24.0285,23.4295,23.7038,277644.34646982,0
+GREK.US,D,20150731,000000,24.0777,24.3259,23.728,24.3259,244550.01410737,0
+GREK.US,D,20150803,000000,24.3762,24.7751,23.6546,23.6778,588070.38490002,0
+GREK.US,D,20150804,000000,24.0777,24.2747,23.4295,23.9782,451145.27635649,0
+GREK.US,D,20150805,000000,23.53,23.6778,22.9321,23.2063,546691.08188264,0
+GREK.US,D,20150806,000000,24.0023,24.0285,23.6285,23.7782,285184.98451186,0
+GREK.US,D,20150807,000000,24.351,24.351,23.5541,23.8043,255474.82921688,0
+GREK.US,D,20150810,000000,24.7509,25.346,24.5501,25.2764,574645.48180703,0
+GREK.US,D,20150811,000000,25.6223,26.0444,25.5227,25.6696,468356.02696729,0
+GREK.US,D,20150812,000000,25.5971,25.5971,24.8494,25.4454,328609.90817326,0
+GREK.US,D,20150813,000000,25.4222,25.4222,24.7751,25.0244,259048.45394522,0
+GREK.US,D,20150814,000000,25.2485,25.2485,24.4023,24.8977,324273.31663591,0
+GREK.US,D,20150817,000000,25.2957,25.4222,24.9499,25.2764,163782.16136131,0
+GREK.US,D,20150818,000000,24.9722,25.1722,24.8977,25.0244,116592.09484449,0
+GREK.US,D,20150819,000000,24.9992,25.0244,24.4273,24.7258,175591.06555483,0
+GREK.US,D,20150820,000000,24.4023,24.5239,23.9782,24.0525,250051.24290411,0
+GREK.US,D,20150821,000000,23.7038,23.9028,23.0306,23.4034,338126.80624033,0
+GREK.US,D,20150824,000000,21.4637,23.1562,20.2428,21.8115,839104.06403448,0
+GREK.US,D,20150825,000000,23.9511,23.9511,22.0848,22.2597,300173.0896152,0
+GREK.US,D,20150826,000000,23.0566,23.3552,22.2597,23.3059,363471.38347062,0
+GREK.US,D,20150827,000000,23.3552,24.0285,23.1059,23.8525,323909.94981098,0
+GREK.US,D,20150828,000000,24.0777,24.0777,23.4034,23.6546,108278.13766222,0
+GREK.US,D,20150831,000000,23.4034,23.4034,22.9069,22.9069,124423.63339309,0
+GREK.US,D,20150901,000000,22.5582,22.7824,22.2848,22.4829,213503.37285518,0
+GREK.US,D,20150902,000000,22.5331,23.4295,22.5331,23.4034,171413.89991786,0
+GREK.US,D,20150903,000000,23.754,23.9511,23.4807,23.5802,219648.51665222,0
+GREK.US,D,20150904,000000,23.5802,23.5802,23.1059,23.2566,220571.94459477,0
+GREK.US,D,20150908,000000,24.1521,24.8234,24.1521,24.7509,352867.49062813,0
+GREK.US,D,20150909,000000,24.8234,24.8234,23.8043,23.8778,159483.87344938,0
+GREK.US,D,20150910,000000,24.4756,25.0987,24.1772,25.0987,196686.01082979,0
+GREK.US,D,20150911,000000,24.8977,25.4687,24.7509,25.32,164224.20590331,0
+GREK.US,D,20150914,000000,24.7974,25.346,24.4273,25.2957,332907.16085208,0
+GREK.US,D,20150915,000000,25.0716,25.3992,25.0244,25.373,142215.14978389,0
+GREK.US,D,20150916,000000,25.4454,26.3158,25.4454,26.168,280735.5525645,0
+GREK.US,D,20150917,000000,25.7207,26.2173,25.7207,25.7971,172574.39624478,0
+GREK.US,D,20150918,000000,25.6696,26.763,25.5469,26.2936,308688.91725577,0
+GREK.US,D,20150921,000000,26.1188,26.1188,25.2957,25.2957,249168.18905322,0
+GREK.US,D,20150922,000000,24.8977,24.9499,24.4023,24.5761,161292.42570905,0
+GREK.US,D,20150923,000000,24.4023,24.6023,24.1521,24.1772,94543.699866525,0
+GREK.US,D,20150924,000000,24.3762,24.3762,23.8525,24.2525,89979.357042887,0
+GREK.US,D,20150925,000000,24.5008,24.6244,24.0285,24.2264,126913.36904536,0
+GREK.US,D,20150928,000000,23.9511,24.0023,23.1802,23.2063,233040.29228537,0
+GREK.US,D,20150929,000000,23.2798,23.5049,23.2566,23.3059,109402.40082993,0
+GREK.US,D,20150930,000000,23.8275,23.9511,23.1802,23.9279,122776.57750006,0
+GREK.US,D,20151001,000000,23.2305,23.53,22.7562,23.1562,138359.94164708,0
+GREK.US,D,20151002,000000,23.2063,23.8275,22.9562,23.728,127957.91926288,0
+GREK.US,D,20151005,000000,24.1521,24.7751,24.1521,24.6023,167531.77571995,0
+GREK.US,D,20151006,000000,24.6737,25.2485,24.6737,25.0987,252020.2562973,0
+GREK.US,D,20151007,000000,25.2764,25.5227,25.0987,25.4222,147155.28222989,0
+GREK.US,D,20151008,000000,25.2764,25.9468,25.0244,25.8193,197077.32894893,0
+GREK.US,D,20151009,000000,25.4967,25.8193,25.3992,25.6696,103740.71089968,0
+GREK.US,D,20151012,000000,25.773,25.8976,25.4222,25.5469,101543.94622022,0
+GREK.US,D,20151013,000000,25.5469,25.5971,25.1722,25.2957,187197.06405694,0
+GREK.US,D,20151014,000000,25.32,25.5227,24.9238,25.0494,60565.278420068,0
+GREK.US,D,20151015,000000,26.0676,26.3158,25.745,26.2443,273425.77150808,0
+GREK.US,D,20151016,000000,25.9468,26.1931,25.9468,26.0676,265152.18841746,0
+GREK.US,D,20151019,000000,25.6696,26.0926,25.6696,25.773,67352.266751156,0
+GREK.US,D,20151020,000000,25.8705,26.1931,25.8705,26.168,151826.25406483,0
+GREK.US,D,20151021,000000,26.2936,27.0914,26.2936,26.9678,566893.65620863,0
+GREK.US,D,20151022,000000,26.6394,27.3146,26.2715,27.1417,326964.92274646,0
+GREK.US,D,20151023,000000,26.6144,26.7418,26.369,26.7186,128278.84152991,0
+GREK.US,D,20151026,000000,26.5419,26.6916,26.2173,26.595,78758.465261213,0
+GREK.US,D,20151027,000000,26.7911,27.0393,26.595,26.7418,87274.292901776,0
+GREK.US,D,20151028,000000,26.8414,26.992,26.4713,26.6144,82172.664089146,0
+GREK.US,D,20151029,000000,26.4936,26.4936,25.9652,26.3158,72575.017838763,0
+GREK.US,D,20151030,000000,25.773,26.1438,25.5691,26.1438,138842.36028074,0
+GREK.US,D,20151102,000000,26.6394,27.1639,26.393,27.1417,180467.01354743,0
+GREK.US,D,20151103,000000,26.5176,27.3649,26.4936,27.0645,93899.78486623,0
+GREK.US,D,20151104,000000,26.0926,26.3438,25.6454,25.773,200352.80653886,0
+GREK.US,D,20151105,000000,25.2485,25.2485,24.6023,24.6023,347485.31364012,0
+GREK.US,D,20151106,000000,24.5008,24.5239,23.8525,24.1028,266237.11272664,0
+GREK.US,D,20151109,000000,24.351,24.4023,23.7782,23.8525,274186.66785087,0
+GREK.US,D,20151110,000000,23.6044,23.8525,23.4807,23.7038,168040.0751816,0
+GREK.US,D,20151111,000000,23.6778,23.7782,23.4547,23.6044,84743.14792473,0
+GREK.US,D,20151112,000000,23.3552,23.4034,23.0809,23.2305,224429.22319782,0
+GREK.US,D,20151113,000000,23.0809,23.1059,22.6586,22.8577,436566.08833533,0
+GREK.US,D,20151116,000000,22.7562,23.2063,22.5833,23.2063,144986.46884465,0
+GREK.US,D,20151117,000000,23.1562,23.3802,22.8316,23.2305,544281.05918057,0
+GREK.US,D,20151118,000000,23.2305,23.8525,23.2305,23.5541,451949.65249029,0
+GREK.US,D,20151119,000000,23.5049,23.8043,23.3802,23.6546,405281.34346567,0
+GREK.US,D,20151120,000000,23.2798,23.3059,22.5582,22.6326,393433.10041362,0
+GREK.US,D,20151123,000000,22.3843,22.6586,22.2356,22.4829,109322.68787974,0
+GREK.US,D,20151124,000000,22.4094,22.5833,22.2848,22.4829,130086.35855646,0
+GREK.US,D,20151125,000000,22.4587,22.4829,22.1853,22.2095,163702.44841111,0
+GREK.US,D,20151127,000000,22.4829,22.4829,22.1853,22.1853,53616.793722348,0
+GREK.US,D,20151130,000000,21.912,22.1593,21.4126,21.6869,466807.31822059,0
+GREK.US,D,20151201,000000,21.8357,22.1853,21.7874,21.912,129776.82385375,0
+GREK.US,D,20151202,000000,21.8859,21.8859,21.2629,21.3633,260637.53678357,0
+GREK.US,D,20151203,000000,21.4637,21.6608,20.9402,21.288,321779.44005115,0
+GREK.US,D,20151204,000000,21.1142,21.4126,20.9402,21.3392,109522.48787178,0
+GREK.US,D,20151207,000000,20.9885,21.3131,20.9402,21.2629,122254.82000786,0
+GREK.US,D,20151208,000000,20.5161,20.5915,20.3172,20.5423,225163.20347951,0
+GREK.US,D,20151209,000000,20.0438,20.1433,19.8448,20.0921,205270.16385623,0
+GREK.US,D,20151210,000000,20.2186,20.4418,20.1684,20.3172,398372.1976265,0
+GREK.US,D,20151211,000000,20.0187,20.4166,20.0187,20.1684,196194.27509804,0
+GREK.US,D,20151214,000000,19.9685,20.1684,19.8448,20.0438,139586.69289362,0
+GREK.US,D,20151215,000000,20.0187,20.068,19.7945,19.8188,162900.14274355,0
+GREK.US,D,20151216,000000,20.3664,20.7403,20.3172,20.7151,145348.80043645,0
+GREK.US,D,20151217,000000,20.7904,20.8397,20.5423,20.6418,408332.17546868,0
+GREK.US,D,20151218,000000,20.6668,20.9402,20.293,20.7403,161292.42570905,0
+GREK.US,D,20151221,000000,20.6166,20.8909,20.5161,20.6166,78276.046627551,0
+GREK.US,D,20151222,000000,20.7654,20.7654,20.5423,20.7403,34804.537475775,0
+GREK.US,D,20151223,000000,20.5673,20.7403,20.4166,20.5673,116792.93006966,0
+GREK.US,D,20151224,000000,20.5161,20.6031,20.2428,20.3926,98584.214731724,0
+GREK.US,D,20151228,000000,20.1191,20.6166,20.1191,20.492,97391.626178121,0
+GREK.US,D,20151229,000000,20.495,20.6717,20.4688,20.5703,135890.9106572,0
+GREK.US,D,20151230,000000,20.3673,20.5953,20.1403,20.1403,159833.78224375,0
+GREK.US,D,20151231,000000,20.4688,20.6215,20.1163,20.1163,170383.84296402,0
+GREK.US,D,20160104,000000,20.3673,20.3673,19.9896,20.3673,79619.779216592,0
+GREK.US,D,20160105,000000,20.0149,20.1163,19.8632,19.8883,61464.896000867,0
+GREK.US,D,20160106,000000,19.5859,19.6381,19.2566,19.2817,154178.30371221,0
+GREK.US,D,20160107,000000,19.0035,19.0673,18.5244,18.5484,269097.46183566,0
+GREK.US,D,20160108,000000,19.0035,19.0035,18.2055,18.3457,155788.09121295,0
+GREK.US,D,20160111,000000,18.9523,19.1803,18.4983,18.6238,167072.13221491,0
+GREK.US,D,20160112,000000,18.9523,19.155,18.8518,19.0035,44358.703935141,0
+GREK.US,D,20160113,000000,19.0035,19.0411,18.4229,18.5244,151939.09447484,0
+GREK.US,D,20160114,000000,18.5244,18.8508,18.5244,18.8508,100763.38044816,0
+GREK.US,D,20160115,000000,18.195,18.3457,17.5892,17.9419,231264.86748552,0
+GREK.US,D,20160119,000000,17.6135,17.8153,17.3111,17.4628,190457.01315007,0
+GREK.US,D,20160120,000000,16.7035,16.7546,16.0476,16.5779,347046.37479748,0
+GREK.US,D,20160121,000000,16.6532,16.6783,16.2244,16.4252,57668.696151858,0
+GREK.US,D,20160122,000000,16.9073,17.0078,16.602,16.83,191545.04315861,0
+GREK.US,D,20160125,000000,16.8561,16.8561,16.5267,16.602,69700.175466061,0
+GREK.US,D,20160126,000000,16.9816,17.3362,16.9305,17.2598,119224.69266724,0
+GREK.US,D,20160127,000000,17.2348,17.5129,17.1333,17.2598,83007.061983419,0
+GREK.US,D,20160128,000000,17.1082,17.4115,16.9816,17.3362,102000.4840259,0
+GREK.US,D,20160129,000000,17.4878,18.195,17.1845,17.8674,319419.10853882,0
+GREK.US,D,20160201,000000,17.9419,18.2964,17.7409,18.195,69472.424179782,0
+GREK.US,D,20160202,000000,17.8414,17.8917,17.5381,17.5882,69304.716414432,0
+GREK.US,D,20160203,000000,17.286,17.6385,16.83,17.5129,120972.16617286,0
+GREK.US,D,20160204,000000,16.5779,16.9073,16.2745,16.7035,138121.83802961,0
+GREK.US,D,20160205,000000,16.5518,16.5518,15.9963,16.1732,124997.15254127,0
+GREK.US,D,20160208,000000,14.9087,15.2893,14.6576,15.1627,355361.36721287,0
+GREK.US,D,20160209,000000,14.531,15.1627,14.531,14.6073,302308.77554062,0
+GREK.US,D,20160210,000000,14.8584,14.986,14.2528,14.3291,220299.67828434,0
+GREK.US,D,20160211,000000,14.1765,14.505,14.0509,14.3543,212716.5956844,0
+GREK.US,D,20160212,000000,14.6817,14.8093,14.6817,14.8093,138654.98308612,0
+GREK.US,D,20160216,000000,15.7693,16.0476,15.694,15.7946,192966.41823161,0
+GREK.US,D,20160217,000000,16.0978,16.4012,15.9963,16.2495,177984.52452699,0
+GREK.US,D,20160218,000000,16.1983,16.3258,15.9462,16.147,123788.00025775,0
+GREK.US,D,20160219,000000,15.668,15.7916,15.4159,15.5666,63806.593317054,0
+GREK.US,D,20160222,000000,15.7443,15.8447,15.469,15.694,123570.60130267,0
+GREK.US,D,20160223,000000,15.7946,15.8206,15.5163,15.5666,39422.712421624,0
+GREK.US,D,20160224,000000,15.212,15.2642,15.0111,15.1869,90740.253385681,0
+GREK.US,D,20160225,000000,15.4409,15.5666,15.2642,15.4661,42485.967222064,0
+GREK.US,D,20160226,000000,15.8206,16.2244,15.8206,15.8699,138194.30434796,0
+GREK.US,D,20160229,000000,16.1732,16.4012,16.123,16.2997,86811.543697382,0
+GREK.US,D,20160301,000000,16.2997,16.7546,16.2745,16.6783,70762.324646612,0
+GREK.US,D,20160302,000000,17.058,17.4375,16.944,17.3864,136027.56142896,0
+GREK.US,D,20160303,000000,17.5381,18.0182,17.5381,17.992,184664.88384678,0
+GREK.US,D,20160304,000000,18.0944,18.2451,17.9679,17.993,162230.34691527,0
+GREK.US,D,20160307,000000,17.5381,18.7765,17.5381,18.7001,223752.1807377,0
+GREK.US,D,20160308,000000,18.6238,18.6751,18.2471,18.3214,108212.91797568,0
+GREK.US,D,20160309,000000,17.9679,18.0182,17.6135,17.8414,66256.990110783,0
+GREK.US,D,20160310,000000,18.2201,18.6238,17.9167,18.2964,282447.82814405,0
+GREK.US,D,20160311,000000,18.7765,18.8315,18.4731,18.7765,109146.69824943,0
+GREK.US,D,20160314,000000,18.8508,18.8508,18.5736,18.6499,49431.346220427,0
+GREK.US,D,20160315,000000,18.8266,19.0807,18.7001,19.0296,142197.55082086,0
+GREK.US,D,20160316,000000,18.4983,19.129,18.2964,19.0807,115641.75084083,0
+GREK.US,D,20160317,000000,18.7765,19.0035,18.7253,18.903,101513.92445976,0
+GREK.US,D,20160318,000000,18.7513,18.7513,18.1321,18.3727,290750.39776201,0
+GREK.US,D,20160321,000000,17.993,18.0694,17.7399,17.7912,119679.16000667,0
+GREK.US,D,20160322,000000,17.7148,17.9419,17.5129,17.6385,91772.380805768,0
+GREK.US,D,20160323,000000,18.0182,18.2964,17.5882,17.6385,104851.51603685,0
+GREK.US,D,20160324,000000,17.6898,18.0433,17.6898,17.8153,103125.78242673,0
+GREK.US,D,20160328,000000,18.0944,18.3186,17.8936,18.0433,38669.062710666,0
+GREK.US,D,20160329,000000,18.4229,18.903,18.3727,18.8266,162765.56243802,0
+GREK.US,D,20160330,000000,19.0547,19.2508,18.9533,19.0547,117586.95387227,0
+GREK.US,D,20160331,000000,18.8266,19.357,18.8266,19.0296,92134.712397574,0
+GREK.US,D,20160401,000000,18.8508,19.2063,18.6499,19.2063,86431.613142547,0
+GREK.US,D,20160404,000000,18.8016,18.8016,18.3978,18.3978,109157.05058062,0
+GREK.US,D,20160405,000000,18.2712,18.3292,18.1187,18.1689,104052.31606864,0
+GREK.US,D,20160406,000000,18.2712,18.3978,17.993,18.3727,102895.96067422,0
+GREK.US,D,20160407,000000,18.1689,18.1689,17.7148,17.8153,108278.13766222,0
+GREK.US,D,20160408,000000,18.3457,18.4983,18.1187,18.1447,133208.62164471,0
+GREK.US,D,20160411,000000,18.4471,18.6238,18.3457,18.3727,77861.953379773,0
+GREK.US,D,20160412,000000,18.0944,18.4229,18.0694,18.3457,78386.816571332,0
+GREK.US,D,20160413,000000,17.9167,18.1447,17.8153,18.1187,71070.824116207,0
+GREK.US,D,20160414,000000,17.8414,18.195,17.8414,18.1447,67860.566212804,0
+GREK.US,D,20160415,000000,19.0807,19.269,18.903,18.9523,194755.30106202,0
+GREK.US,D,20160418,000000,18.9774,19.2817,18.9523,19.2314,92266.187003744,0
+GREK.US,D,20160419,000000,19.4082,19.5859,19.332,19.4989,145391.24499435,0
+GREK.US,D,20160420,000000,19.5859,19.6854,19.4082,19.5859,270157.54054999,0
+GREK.US,D,20160421,000000,19.8381,20.4688,19.8381,20.3433,170784.47818125,0
+GREK.US,D,20160422,000000,20.4688,20.8485,20.3433,20.8485,214039.62361106,0
+GREK.US,D,20160425,000000,20.6456,20.6456,20.2679,20.3945,136365.0474259,0
+GREK.US,D,20160426,000000,20.5451,20.5451,20.1163,20.2679,184855.36674075,0
+GREK.US,D,20160427,000000,19.7366,19.7859,19.4845,19.5589,234448.20932781,0
+GREK.US,D,20160428,000000,19.5347,19.6604,19.3067,19.332,302226.99212419,0
+GREK.US,D,20160429,000000,19.332,19.8381,19.332,19.8381,306510.78677245,0
+GREK.US,D,20160502,000000,19.8129,19.9124,19.5405,19.8129,103857.69224218,0
+GREK.US,D,20160503,000000,19.5859,19.6352,19.1271,19.129,102617.48296509,0
+GREK.US,D,20160504,000000,19.7366,20.1403,19.6352,19.7115,315605.30972678,0
+GREK.US,D,20160505,000000,20.3433,20.5171,20.2419,20.3433,199700.6096736,0
+GREK.US,D,20160506,000000,20.6717,20.8735,20.4099,20.52,140215.07939713,0
+GREK.US,D,20160509,000000,20.495,21.1769,20.495,21.1015,630636.06507227,0
+GREK.US,D,20160510,000000,21.6831,21.7584,21.3546,21.5063,472424.4931267,0
+GREK.US,D,20160511,000000,21.4551,21.5033,21.2281,21.3034,140661.26487161,0
+GREK.US,D,20160512,000000,21.7845,21.9342,21.3788,21.5304,145101.37972092,0
+GREK.US,D,20160513,000000,21.4039,21.4289,20.7219,20.8735,151736.18878344,0
+GREK.US,D,20160516,000000,21.1769,21.1769,20.9499,21.1015,141522.57882699,0
+GREK.US,D,20160517,000000,21.3296,21.6328,21.2029,21.4289,161391.80808851,0
+GREK.US,D,20160518,000000,21.2522,21.656,21.2522,21.4039,152691.70895269,0
+GREK.US,D,20160519,000000,21.2281,21.2396,20.9238,21.1518,108041.06927786,0
+GREK.US,D,20160520,000000,21.7071,21.9342,21.6831,21.9342,311242.83736144,0
+GREK.US,D,20160523,000000,22.4906,22.8944,22.2385,22.82,700302.07784539,0
+GREK.US,D,20160524,000000,22.3148,22.6239,21.9854,22.6171,698581.52040088,0
+GREK.US,D,20160525,000000,21.9854,22.1622,21.7333,21.911,537504.42318067,0
+GREK.US,D,20160526,000000,22.0365,22.1882,21.8348,21.9854,170500.82430652,0
+GREK.US,D,20160527,000000,22.0125,22.0125,21.3546,21.4792,290049.54494014,0
+GREK.US,D,20160531,000000,22.0608,22.2125,21.1015,21.2522,505273.47523984,0
+GREK.US,D,20160601,000000,21.4551,21.6831,21.2783,21.5304,137379.57588296,0
+GREK.US,D,20160602,000000,21.2522,21.4039,21.0262,21.2783,212313.89000094,0
+GREK.US,D,20160603,000000,21.7333,21.9612,21.656,21.881,416144.04458802,0
+GREK.US,D,20160606,000000,21.9612,22.0858,21.6068,21.911,151879.05095393,0
+GREK.US,D,20160607,000000,21.9854,22.593,21.9854,22.365,322490.64520422,0
+GREK.US,D,20160608,000000,22.2125,22.3148,22.0125,22.0365,181871.82489052,0
+GREK.US,D,20160609,000000,21.9612,21.9854,21.656,21.884,159015.94807938,0
+GREK.US,D,20160610,000000,21.0262,21.0262,20.2419,20.3297,1092306.5565542,0
+GREK.US,D,20160613,000000,19.7859,19.7859,19.2063,19.2817,296989.7477729,0
+GREK.US,D,20160614,000000,19.3067,19.4594,18.8266,19.0547,226197.40136583,0
+GREK.US,D,20160615,000000,18.9774,18.9774,18.6238,18.7253,178347.89135192,0
+GREK.US,D,20160616,000000,17.9419,18.3457,17.6135,18.2712,260425.31399408,0
+GREK.US,D,20160617,000000,18.903,19.2566,18.8508,19.129,131588.48181278,0
+GREK.US,D,20160620,000000,19.8632,20.2419,19.7859,20.1163,528274.28468769,0
+GREK.US,D,20160621,000000,20.2419,20.2679,19.9636,20.1163,88169.769550096,0
+GREK.US,D,20160622,000000,20.1163,20.4437,19.9636,20.0149,272542.71765719,0
+GREK.US,D,20160623,000000,20.7982,21.0378,20.52,20.9528,190349.34890566,0
+GREK.US,D,20160624,000000,17.3604,17.7651,16.83,17.5255,780027.45084017,0
+GREK.US,D,20160627,000000,16.8802,16.9305,16.0978,16.1983,656509.64642659,0
+GREK.US,D,20160628,000000,17.2086,17.3855,16.9566,17.286,217750.93434427,0
+GREK.US,D,20160629,000000,17.4115,17.5121,17.2086,17.4628,212603.75527438,0
+GREK.US,D,20160630,000000,17.5642,18.2201,17.1082,18.195,315164.30041791,0
+GREK.US,D,20160701,000000,17.4878,17.9419,17.4628,17.7902,214875.05673845,0
+GREK.US,D,20160705,000000,16.9566,17.0696,16.5035,16.7035,183931.93879822,0
+GREK.US,D,20160706,000000,16.5267,17.1333,16.5267,17.1082,69702.245932299,0
+GREK.US,D,20160707,000000,17.058,17.1082,16.6783,16.9073,106798.78953453,0
+GREK.US,D,20160708,000000,17.0831,17.3864,17.0831,17.3864,96033.400325408,0
+GREK.US,D,20160711,000000,17.4375,17.8153,17.4375,17.7148,110840.33963284,0
+GREK.US,D,20160712,000000,18.0694,18.195,17.8414,18.1689,145644.87710862,0
+GREK.US,D,20160713,000000,18.2964,18.5736,18.2712,18.4229,246373.05963071,0
+GREK.US,D,20160714,000000,18.5736,18.6499,18.3457,18.5736,129767.50675568,0
+GREK.US,D,20160715,000000,18.3214,18.3727,18.0694,18.1689,117187.35388816,0
+GREK.US,D,20160718,000000,18.0182,18.4344,17.9679,18.3457,96916.454176296,0
+GREK.US,D,20160719,000000,18.4229,18.4442,18.2712,18.3457,52621.934694559,0
+GREK.US,D,20160720,000000,18.4229,18.5736,18.3669,18.5244,75069.929656627,0
+GREK.US,D,20160721,000000,18.4731,18.5244,18.3727,18.4471,39752.951786726,0
+GREK.US,D,20160722,000000,18.3727,18.5736,18.3727,18.5736,31635.68889715,0
+GREK.US,D,20160725,000000,18.3978,18.6238,18.3514,18.3851,229373.4965763,0
+GREK.US,D,20160726,000000,18.2471,18.4471,18.2471,18.3978,36276.638971627,0
+GREK.US,D,20160727,000000,18.3727,18.5359,18.1447,18.4983,48365.056107397,0
+GREK.US,D,20160728,000000,18.3457,18.3978,18.0694,18.2905,74375.288233479,0
+GREK.US,D,20160729,000000,18.4471,19.0035,18.3457,18.9774,136230.46712038,0
+GREK.US,D,20160801,000000,18.8016,18.9774,18.4983,18.5244,92700.984913911,0
+GREK.US,D,20160802,000000,18.0694,18.0944,17.7381,18.0182,114076.47836424,0
+GREK.US,D,20160803,000000,17.7148,18.0694,17.6135,18.0433,72391.78157662,0
+GREK.US,D,20160804,000000,18.0694,18.195,17.993,18.0694,54236.898360894,0
+GREK.US,D,20160805,000000,18.0694,18.3214,18.0298,18.2201,57114.846432955,0
+GREK.US,D,20160808,000000,18.195,18.3727,18.0694,18.1689,112982.23695697,0
+GREK.US,D,20160809,000000,18.195,18.3457,18.0704,18.2964,78728.443500749,0
+GREK.US,D,20160810,000000,18.3978,18.4229,18.2249,18.2964,79162.206177796,0
+GREK.US,D,20160811,000000,18.195,18.6238,18.0694,18.4983,80400.344988654,0
+GREK.US,D,20160812,000000,18.4471,18.5997,18.3978,18.4731,29215.313863885,0
+GREK.US,D,20160815,000000,18.4471,18.7001,18.4471,18.5997,62047.732247115,0
+GREK.US,D,20160816,000000,18.5997,18.7755,18.5736,18.6238,87291.891864806,0
+GREK.US,D,20160817,000000,18.5484,18.8016,18.3457,18.5997,31672.95728945,0
+GREK.US,D,20160818,000000,18.6751,18.8266,17.9167,18.7001,52495.636253987,0
+GREK.US,D,20160819,000000,18.6751,18.8266,18.4229,18.7001,33191.644275678,0
+GREK.US,D,20160822,000000,18.6499,18.6499,18.4731,18.4731,35417.395482487,0
+GREK.US,D,20160823,000000,18.7001,18.8266,18.5388,18.5484,31287.850569016,0
+GREK.US,D,20160824,000000,18.6499,18.7001,18.4731,18.5997,48690.119306903,0
+GREK.US,D,20160825,000000,18.5736,18.6238,18.3978,18.5244,88600.426527787,0
+GREK.US,D,20160826,000000,18.3978,18.8016,18.0694,18.195,79150.818613482,0
+GREK.US,D,20160829,000000,18.0182,18.2471,17.9679,18.0944,61859.319819376,0
+GREK.US,D,20160830,000000,18.0433,18.195,17.9805,17.9969,42665.062551727,0
+GREK.US,D,20160831,000000,18.6499,18.7765,18.3418,18.5484,106177.64966286,0
+GREK.US,D,20160901,000000,18.6238,18.9281,18.5523,18.9281,186702.22262585,0
+GREK.US,D,20160902,000000,18.9523,19.3821,18.9513,19.2566,174042.35680814,0
+GREK.US,D,20160906,000000,18.9523,19.0547,18.7253,19.0296,149450.3940557,0
+GREK.US,D,20160907,000000,18.7765,18.9281,18.7001,18.903,28528.954305693,0
+GREK.US,D,20160908,000000,18.8508,19.0035,18.7765,18.9523,53177.854879702,0
+GREK.US,D,20160909,000000,18.6751,18.6751,18.0944,18.1689,77364.006249318,0
+GREK.US,D,20160912,000000,18.0944,18.3214,17.9679,18.2471,124305.61681748,0
+GREK.US,D,20160913,000000,18.1447,18.1659,17.6898,17.7148,144623.10201973,0
+GREK.US,D,20160914,000000,17.8917,17.9061,17.6898,17.6898,66342.914459697,0
+GREK.US,D,20160915,000000,17.6898,17.7148,17.4375,17.6645,143042.30104633,0
+GREK.US,D,20160916,000000,17.6645,17.7651,17.5381,17.6898,55758.69104648,0
+GREK.US,D,20160919,000000,17.7399,17.9167,17.6356,17.6385,65016.780833687,0
+GREK.US,D,20160920,000000,17.7399,17.8917,17.6645,17.6645,69778.853183138,0
+GREK.US,D,20160921,000000,17.8153,18.2712,17.7912,18.0433,81874.516950745,0
+GREK.US,D,20160922,000000,18.4731,18.5736,18.2712,18.2712,97838.846885722,0
+GREK.US,D,20160923,000000,18.4471,18.5997,18.3205,18.3727,30380.986356382,0
+GREK.US,D,20160926,000000,18.0944,18.2712,17.9679,18.0944,57235.968707931,0
+GREK.US,D,20160927,000000,18.0182,18.1447,17.8414,18.0944,45859.791958339,0
+GREK.US,D,20160928,000000,18.0433,18.195,17.8414,18.0944,43232.370301185,0
+GREK.US,D,20160929,000000,18.0182,18.2471,17.6898,17.6898,66684.541389114,0
+GREK.US,D,20160930,000000,17.8153,18.195,17.8153,18.1447,98152.522520914,0
+GREK.US,D,20161003,000000,18.1689,18.2964,17.9419,18.195,85599.285714512,0
+GREK.US,D,20161004,000000,18.3214,18.5688,18.1447,18.2201,62697.858646127,0
+GREK.US,D,20161005,000000,18.2712,18.4731,18.1689,18.3717,38419.57152888,0
+GREK.US,D,20161006,000000,18.2201,18.3727,18.1447,18.1689,148602.53813088,0
+GREK.US,D,20161007,000000,18.3457,18.5137,18.2471,18.4229,60294.047342774,0
+GREK.US,D,20161010,000000,18.6751,18.8779,18.6238,18.7136,124690.72353792,0
+GREK.US,D,20161011,000000,18.7001,18.7765,18.3851,18.4983,65316.998438325,0
+GREK.US,D,20161012,000000,18.4983,18.5997,18.4471,18.5484,30394.444386935,0
+GREK.US,D,20161013,000000,18.2964,18.7001,18.195,18.6499,58114.881626339,0
+GREK.US,D,20161014,000000,18.7001,18.8266,18.3978,18.4983,45196.207528774,0
+GREK.US,D,20161017,000000,18.3978,18.5736,18.2712,18.3214,89221.566399454,0
+GREK.US,D,20161018,000000,18.5997,18.8779,18.5244,18.8508,71924.89143975,0
+GREK.US,D,20161019,000000,18.7513,18.903,18.6721,18.8508,33924.589324245,0
+GREK.US,D,20161020,000000,18.6751,18.9281,18.5736,18.8508,92732.041907495,0
+GREK.US,D,20161021,000000,18.8016,18.8016,18.5736,18.8016,24551.588660782,0
+GREK.US,D,20161024,000000,18.7765,18.7765,18.3978,18.5244,61542.538484826,0
+GREK.US,D,20161025,000000,18.4471,18.4731,18.2471,18.3457,60972.125036011,0
+GREK.US,D,20161026,000000,18.3214,18.5484,18.3214,18.5484,35456.734341026,0
+GREK.US,D,20161027,000000,18.4229,18.4983,18.2964,18.4731,30171.869266253,0
+GREK.US,D,20161028,000000,18.5484,18.6238,18.3214,18.4229,17938.519493761,0
+GREK.US,D,20161031,000000,18.3214,18.5736,18.2964,18.3978,89971.075177931,0
+GREK.US,D,20161101,000000,18.2964,18.5997,18.0694,18.1187,105152.76887462,0
+GREK.US,D,20161102,000000,18.3457,18.5484,18.195,18.5244,60514.551997216,0
+GREK.US,D,20161103,000000,18.3727,18.3978,18.1187,18.195,43137.128854195,0
+GREK.US,D,20161104,000000,18.2964,18.2964,17.993,18.0182,142914.96737264,0
+GREK.US,D,20161107,000000,18.6499,18.6499,18.2201,18.5997,103328.68811815,0
+GREK.US,D,20161108,000000,18.4983,18.9523,18.3727,18.8016,114824.95190959,0
+GREK.US,D,20161109,000000,18.4229,18.7513,18.2201,18.6238,132223.079715,0
+GREK.US,D,20161110,000000,18.5997,18.7484,18.2471,18.3214,128728.13270376,0
+GREK.US,D,20161111,000000,18.3214,18.5997,18.1573,18.2712,287413.84141803,0
+GREK.US,D,20161114,000000,18.1447,18.3457,18.0182,18.1187,93758.993161985,0
+GREK.US,D,20161115,000000,18.0182,18.4229,17.993,18.3978,78629.061121282,0
+GREK.US,D,20161116,000000,18.3978,18.8266,18.3978,18.6721,150590.18572021,0
+GREK.US,D,20161117,000000,18.8508,19.2314,18.8266,19.0035,262203.84449329,0
+GREK.US,D,20161118,000000,19.4333,19.5347,19.104,19.2817,99367.886203144,0
+GREK.US,D,20161121,000000,19.5077,19.8883,19.5077,19.8381,609050.41929871,0
+GREK.US,D,20161122,000000,20.2176,20.4331,20.0149,20.3433,202742.12457854,0
+GREK.US,D,20161123,000000,20.2176,20.3673,19.9896,20.2679,100560.47475675,0
+GREK.US,D,20161125,000000,20.0149,20.0399,19.8632,20.0149,188349.27851888,0
+GREK.US,D,20161128,000000,19.4333,19.4333,19.0807,19.1803,178455.55559634,0
+GREK.US,D,20161129,000000,19.2314,19.7115,19.2314,19.6854,98838.882079106,0
+GREK.US,D,20161130,000000,20.0149,20.2553,19.9221,20.0399,738361.38824872,0
+GREK.US,D,20161201,000000,19.9636,19.9636,19.7115,19.8883,211107.84341679,0
+GREK.US,D,20161202,000000,19.9636,20.0149,19.8381,19.9386,172695.51851974,0
+GREK.US,D,20161205,000000,20.1906,20.3433,20.0902,20.3181,239870.76040748,0
+GREK.US,D,20161206,000000,20.2419,20.52,20.1163,20.4688,130191.95233466,0
+GREK.US,D,20161207,000000,20.7219,21.3034,20.7219,21.3034,253552.40131407,0
+GREK.US,D,20161208,000000,21.0755,21.2029,20.747,21.0002,228971.82612594,0
+GREK.US,D,20161209,000000,20.52,20.8242,20.4688,20.8242,125477.50070869,0
+GREK.US,D,20161212,000000,20.8735,20.8735,20.6215,20.7219,173972.99618914,0
+GREK.US,D,20161213,000000,20.6215,20.7722,20.5703,20.6456,138276.08776439,0
+GREK.US,D,20161214,000000,20.2176,20.2419,19.4333,19.4594,271550.96432876,0
+GREK.US,D,20161215,000000,19.129,19.357,19.0035,19.1803,204518.58461151,0
+GREK.US,D,20161216,000000,19.7617,20.065,19.7115,19.7115,127383.36488159,0
+GREK.US,D,20161219,000000,19.6854,19.8129,19.104,19.104,176605.59401189,0
+GREK.US,D,20161220,000000,19.332,19.4845,19.2817,19.332,71984.934960679,0
+GREK.US,D,20161221,000000,19.6101,19.9386,19.6101,19.7859,103368.02697668,0
+GREK.US,D,20161222,000000,19.7115,19.7859,19.6236,19.6352,120087.04185573,0
+GREK.US,D,20161223,000000,19.7859,19.7859,19.5859,19.6101,45898.095583758,0
+GREK.US,D,20161227,000000,20.0149,20.0399,19.7617,19.9636,115106.53531808,0
+GREK.US,D,20161228,000000,19.8409,20.0979,19.6343,19.8409,65620.321742323,0
+GREK.US,D,20161229,000000,19.7879,20.0718,19.7879,19.8409,120453.51438002,0
+GREK.US,D,20161230,000000,20.1491,20.3046,20.0043,20.0718,278257.20447653,0
+GREK.US,D,20170103,000000,20.3558,20.7411,20.3288,20.7151,234806.39998714,0
+GREK.US,D,20170104,000000,20.7683,21.0513,20.6649,21.0002,146680.11022806,0
+GREK.US,D,20170105,000000,20.8957,21.0765,20.7411,21.0765,128059.37210859,0
+GREK.US,D,20170106,000000,20.974,21.0765,20.7151,21.0513,88204.967476157,0
+GREK.US,D,20170109,000000,20.8957,21.0002,20.6398,20.9625,67143.149661029,0
+GREK.US,D,20170110,000000,20.974,20.974,20.7411,20.7943,120875.88949276,0
+GREK.US,D,20170111,000000,20.7499,21.0002,20.6398,21.0002,98400.978469581,0
+GREK.US,D,20170112,000000,21.1276,21.3604,21.0262,21.1276,139662.26491134,0
+GREK.US,D,20170113,000000,20.8195,20.8717,20.6398,20.7151,138618.74992694,0
+GREK.US,D,20170117,000000,20.6127,20.6127,20.4331,20.4842,78951.01862143,0
+GREK.US,D,20170118,000000,20.4331,20.5394,20.3558,20.5365,55705.894157389,0
+GREK.US,D,20170119,000000,20.1491,20.2534,20.0206,20.1491,132793.49316382,0
+GREK.US,D,20170120,000000,20.1761,20.4331,20.1761,20.3809,92635.765227386,0
+GREK.US,D,20170123,000000,20.3046,20.4582,20.1761,20.3558,226269.86768419,0
+GREK.US,D,20170124,000000,20.5866,20.8957,20.5103,20.8195,145641.77140926,0
+GREK.US,D,20170125,000000,21.0262,21.2561,21.0262,21.2318,170462.5206811,0
+GREK.US,D,20170126,000000,21.3082,21.3082,20.9218,21.0765,87623.166463028,0
+GREK.US,D,20170127,000000,20.5625,20.6127,20.2776,20.3809,91385.203619095,0
+GREK.US,D,20170130,000000,19.8409,19.8409,19.4535,19.6217,212000.21436575,0
+GREK.US,D,20170131,000000,19.5308,19.8149,19.3753,19.5048,245879.25343274,0
+GREK.US,D,20170201,000000,19.7627,19.8409,19.5048,19.6854,114877.74879868,0
+GREK.US,D,20170202,000000,19.866,20.0979,19.8409,19.9163,236445.17401523,0
+GREK.US,D,20170203,000000,19.9685,20.4283,19.9685,20.3046,311516.13890498,0
+GREK.US,D,20170206,000000,19.9433,20.0013,19.7115,19.8409,160393.84336136,0
+GREK.US,D,20170207,000000,19.8921,19.8921,19.583,19.6594,106052.38645541,0
+GREK.US,D,20170208,000000,19.2729,19.3753,19.0673,19.1444,300099.58806372,0
+GREK.US,D,20170209,000000,19.299,19.3251,19.0923,19.1957,149194.6914752,0
+GREK.US,D,20170210,000000,19.583,19.8921,19.5308,19.6594,177091.11834491,0
+GREK.US,D,20170213,000000,19.6081,19.6594,19.4275,19.5308,82330.019523301,0
+GREK.US,D,20170214,000000,19.6594,19.8409,19.6081,19.7627,133806.98638775,0
+GREK.US,D,20170215,000000,19.5308,19.583,19.3753,19.4922,89568.369494468,0
+GREK.US,D,20170216,000000,19.5048,19.7366,19.5048,19.556,208623.28393012,0
+GREK.US,D,20170217,000000,19.6594,19.9163,19.6594,19.8921,124021.96294275,0
+GREK.US,D,20170221,000000,20.0718,20.3558,20.0718,20.2524,227075.27905113,0
+GREK.US,D,20170222,000000,20.0448,20.1761,19.866,20.0206,103982.95544963,0
+GREK.US,D,20170223,000000,19.9433,20.1491,19.9433,19.9955,60082.859786407,0
+GREK.US,D,20170224,000000,19.9685,20.0448,19.8409,19.866,224891.97240221,0
+GREK.US,D,20170227,000000,19.9955,20.0448,19.866,20.0206,88104.549863571,0
+GREK.US,D,20170228,000000,20.0448,20.124,19.8409,19.866,143226.5725416,0
+GREK.US,D,20170301,000000,20.124,20.4842,20.0979,20.3673,95611.025212674,0
+GREK.US,D,20170302,000000,20.3558,20.407,20.124,20.1491,104095.79585965,0
+GREK.US,D,20170303,000000,20.1491,20.2264,20.0592,20.2264,79595.968854845,0
+GREK.US,D,20170306,000000,19.9685,20.0979,19.8409,19.9955,71133.973336492,0
+GREK.US,D,20170307,000000,19.9433,20.0448,19.866,19.9955,65354.266830626,0
+GREK.US,D,20170308,000000,20.124,20.2004,19.9163,19.9955,71977.688328842,0
+GREK.US,D,20170309,000000,19.9955,20.1761,19.9685,19.9955,60208.122993861,0
+GREK.US,D,20170310,000000,20.124,20.3558,20.095,20.3558,98293.314225158,0
+GREK.US,D,20170313,000000,20.3046,20.4582,20.2264,20.3809,135451.97181456,0
+GREK.US,D,20170314,000000,20.0206,20.0718,19.6343,19.9685,129637.06738263,0
+GREK.US,D,20170315,000000,19.8149,19.9685,19.6111,19.8921,60282.659778459,0
+GREK.US,D,20170316,000000,20.0979,20.124,19.8921,19.9433,64533.326966905,0
+GREK.US,D,20170317,000000,20.2004,20.3558,20.1114,20.2776,131366.94192522,0
+GREK.US,D,20170320,000000,20.2776,20.3288,20.0979,20.1491,83490.5158502,0
+GREK.US,D,20170321,000000,20.3046,20.3288,19.8921,19.8921,86735.971679664,0
+GREK.US,D,20170322,000000,19.8921,20.0448,19.8409,19.9955,62335.527054322,0
+GREK.US,D,20170323,000000,19.9955,20.095,19.9163,19.9163,52051.521245745,0
+GREK.US,D,20170324,000000,19.8921,19.9433,19.7366,19.8149,62873.848276433,0
+GREK.US,D,20170327,000000,20.3288,20.4582,20.2264,20.3558,110329.96970496,0
+GREK.US,D,20170328,000000,20.6901,21.0002,20.6649,21.0002,175170.76090834,0
+GREK.US,D,20170329,000000,20.974,20.974,20.8195,20.8957,85454.35307779,0
+GREK.US,D,20170330,000000,20.8707,21.0513,20.8446,20.8957,158000.38438921,0
+GREK.US,D,20170331,000000,20.7151,20.8707,20.4842,20.5103,243571.71880949,0
+GREK.US,D,20170403,000000,20.6127,20.7151,20.5103,20.6127,206780.56897751,0
+GREK.US,D,20170404,000000,20.7683,20.8707,20.5625,20.7151,67974.441855943,0
+GREK.US,D,20170405,000000,20.7943,20.8446,20.5866,20.5866,108948.96872362,0
+GREK.US,D,20170406,000000,20.7411,20.7683,20.6127,20.7151,90686.421263469,0
+GREK.US,D,20170407,000000,21.0262,21.1276,20.9489,21.1025,211883.23302325,0
+GREK.US,D,20170410,000000,21.0002,21.0765,20.8136,21.0002,164287.35512361,0
+GREK.US,D,20170411,000000,21.0002,21.0002,20.7411,20.974,98461.021990509,0
+GREK.US,D,20170412,000000,20.9489,21.0765,20.8707,21.0513,108791.61328946,0
+GREK.US,D,20170413,000000,20.974,21.0002,20.6398,20.6901,76116.550340387,0
+GREK.US,D,20170417,000000,20.6901,20.974,20.6901,20.7943,99289.208486066,0
+GREK.US,D,20170418,000000,20.6901,20.7151,20.4331,20.5625,108589.74283117,0
+GREK.US,D,20170419,000000,20.7943,20.9218,20.5365,20.5625,132536.75535019,0
+GREK.US,D,20170420,000000,20.6649,20.9218,20.6127,20.6649,117641.82122761,0
+GREK.US,D,20170421,000000,20.5625,20.5625,20.3288,20.407,79948.983348576,0
+GREK.US,D,20170424,000000,21.0513,21.2831,20.8446,21.2561,166987.24309911,0
+GREK.US,D,20170425,000000,21.5922,21.8502,21.5401,21.8241,335110.13693027,0
+GREK.US,D,20170426,000000,21.8241,22.0559,21.7971,21.9777,143168.59948691,0
+GREK.US,D,20170427,000000,21.9777,21.9777,21.77,21.8241,127307.79286387,0
+GREK.US,D,20170428,000000,22.0298,22.1593,21.8502,22.082,247642.25543516,0
+GREK.US,D,20170501,000000,22.2095,22.4171,22.082,22.366,204992.72138022,0
+GREK.US,D,20170502,000000,22.7524,23.2422,22.7524,23.215,431032.7673119,0
+GREK.US,D,20170503,000000,23.2422,23.8333,23.215,23.7821,520030.72335756,0
+GREK.US,D,20170504,000000,23.757,23.8333,23.4478,23.8333,388223.80735656,0
+GREK.US,D,20170505,000000,23.7057,24.4273,23.6546,24.4013,453326.51253917,0
+GREK.US,D,20170508,000000,24.1954,24.2197,23.8864,23.9385,353854.06779096,0
+GREK.US,D,20170509,000000,24.2197,24.4013,24.04,24.2718,541299.58779656,0
+GREK.US,D,20170510,000000,24.5819,25.0195,24.5172,24.8388,552766.86506067,0
+GREK.US,D,20170511,000000,25.0465,25.0465,24.8138,24.9683,278053.26355199,0
+GREK.US,D,20170512,000000,24.7877,24.8138,24.608,24.6331,219944.59332437,0
+GREK.US,D,20170515,000000,24.6834,24.7877,24.5298,24.6582,160294.4609819,0
+GREK.US,D,20170516,000000,24.8659,25.1229,24.7877,25.0697,458742.8522201,0
+GREK.US,D,20170517,000000,25.2514,25.3141,24.0912,24.3491,524141.63407487,0
+GREK.US,D,20170518,000000,24.5819,24.7877,24.4525,24.608,242645.18516759,0
+GREK.US,D,20170519,000000,24.7094,24.9151,24.6582,24.7606,193210.7332478,0
+GREK.US,D,20170522,000000,24.7364,25.1229,24.7364,25.0968,182775.58340379,0
+GREK.US,D,20170523,000000,24.9944,25.1489,24.8659,24.9683,218543.92291377,0
+GREK.US,D,20170524,000000,24.4273,24.5037,23.9628,24.2197,276942.45841483,0
+GREK.US,D,20170525,000000,24.2197,24.4785,24.04,24.1685,185018.93357362,0
+GREK.US,D,20170526,000000,24.324,24.5037,24.1598,24.4785,178196.74731648,0
+GREK.US,D,20170530,000000,24.4273,24.4785,24.1685,24.2979,205413.02602672,0
+GREK.US,D,20170531,000000,24.2197,24.2197,23.7821,23.7821,483125.69788242,0
+GREK.US,D,20170601,000000,24.2457,24.6331,24.2457,24.5819,231318.69960773,0
+GREK.US,D,20170602,000000,24.6582,25.1751,24.6331,25.1489,490774.00016888,0
+GREK.US,D,20170605,000000,25.0465,25.1084,24.8388,24.9151,228323.77019318,0
+GREK.US,D,20170606,000000,24.6331,24.6331,24.2457,24.324,215183.55620804,0
+GREK.US,D,20170607,000000,24.2979,24.324,23.9385,24.0912,140955.27107753,0
+GREK.US,D,20170608,000000,24.1685,24.4013,24.1685,24.3491,99973.49757802,0
+GREK.US,D,20170609,000000,24.3491,24.5037,24.2119,24.4273,216121.47741426,0
+GREK.US,D,20170612,000000,24.4785,24.6582,24.4013,24.6331,175488.57747601,0
+GREK.US,D,20170613,000000,24.89,25.3547,24.89,25.2784,298712.37568366,0
+GREK.US,D,20170614,000000,25.2784,25.3547,24.9161,25.1229,317223.37909248,0
+GREK.US,D,20170615,000000,24.8659,25.3798,24.4013,25.3798,266018.67853845,0
+GREK.US,D,20170616,000000,25.3277,25.572,25.1982,25.5092,1303207.3533471,0
+GREK.US,D,20170619,000000,25.8193,25.8976,25.6252,25.6889,405305.15382742,0
+GREK.US,D,20170620,000000,25.6638,25.7681,25.3015,25.3798,160435.25268614,0
+GREK.US,D,20170621,000000,25.3547,25.457,25.2388,25.3015,127489.9938929,0
+GREK.US,D,20170622,000000,25.0697,25.3277,24.9413,25.1229,150817.93700649,0
+GREK.US,D,20170623,000000,25.1751,25.5362,25.1229,25.5092,137741.90747477,0
+GREK.US,D,20170626,000000,25.715,25.7421,25.3547,25.43,282874.34418927,0
+GREK.US,D,20170627,000000,25.5855,25.9217,25.5855,25.715,147417.19620911,0
+GREK.US,D,20170628,000000,25.715,26.1767,25.715,26.1526,174712.15263642,0
+GREK.US,D,20170629,000000,26.2578,26.2578,25.7913,25.8976,183161.72535734,0
+GREK.US,D,20170630,000000,26.0492,26.283,25.998,26.0492,510097.66157646,0
+GREK.US,D,20170703,000000,26.1526,26.3873,26.1381,26.3332,155773.59794928,0
+GREK.US,D,20170705,000000,26.4906,26.6664,26.4095,26.6394,262431.59577956,0
+GREK.US,D,20170706,000000,26.7689,27.1089,26.6394,26.9263,433577.37031949,0
+GREK.US,D,20170707,000000,26.6946,26.7959,26.5651,26.6946,175873.68419644,0
+GREK.US,D,20170710,000000,26.7959,26.9291,26.7959,26.8771,121096.3941472,0
+GREK.US,D,20170711,000000,26.8771,27.159,26.7959,27.159,109134.275452,0
+GREK.US,D,20170712,000000,26.9263,27.4152,26.9263,27.2354,384937.97743544,0
+GREK.US,D,20170713,000000,27.4421,27.4914,27.2914,27.4914,131409.38648311,0
+GREK.US,D,20170714,000000,27.674,27.7,27.4152,27.674,162865.98005061,0
+GREK.US,D,20170717,000000,27.674,27.7513,27.5301,27.5968,183243.50877378,0
+GREK.US,D,20170718,000000,27.5725,27.7436,27.4296,27.5445,113090.93643452,0
+GREK.US,D,20170719,000000,27.7261,27.7513,27.5968,27.7513,68553.137169715,0
+GREK.US,D,20170720,000000,27.7764,27.8014,27.5725,27.6189,133914.65063217,0
+GREK.US,D,20170721,000000,27.6189,27.674,27.4152,27.4701,251531.62626491,0
+GREK.US,D,20170724,000000,27.4701,27.5725,27.2885,27.4914,363989.00003034,0
+GREK.US,D,20170725,000000,27.4914,27.7,27.3649,27.388,417480.53054523,0
+GREK.US,D,20170726,000000,27.1823,27.3233,26.849,27.3127,145282.54551681,0
+GREK.US,D,20170727,000000,27.0529,27.0529,26.2308,26.283,298953.58500049,0
+GREK.US,D,20170728,000000,26.539,26.8771,26.3602,26.7959,153373.9275784,0
+GREK.US,D,20170731,000000,26.6394,26.6394,26.2037,26.2308,474234.08061949,0
+GREK.US,D,20170801,000000,26.7959,27.0306,26.7583,26.9263,241003.30544016,0
+GREK.US,D,20170802,000000,27.1089,27.2354,26.9794,27.2354,157417.54814296,0
+GREK.US,D,20170803,000000,27.3378,27.3736,27.1823,27.2083,123889.45310346,0
+GREK.US,D,20170804,000000,27.2083,27.2567,26.9794,27.0798,90131.536311446,0
+GREK.US,D,20170807,000000,26.849,27.0306,26.849,26.9794,81700.597786678,0
+GREK.US,D,20170808,000000,27.0306,27.133,26.9263,26.9794,86402.626615202,0
+GREK.US,D,20170809,000000,26.849,26.9765,26.8094,26.8983,109681.91377218,0
+GREK.US,D,20170810,000000,26.7689,26.8983,26.3332,26.3602,330709.36093951,0
+GREK.US,D,20170811,000000,26.4095,26.6394,26.4095,26.5651,139130.15508794,0
+GREK.US,D,20170814,000000,26.7959,26.9263,26.7186,26.7959,52407.641438835,0
+GREK.US,D,20170815,000000,26.6946,26.849,26.5148,26.849,132825.58539052,0
+GREK.US,D,20170816,000000,27.0306,27.133,26.8771,27.0306,107493.43095768,0
+GREK.US,D,20170817,000000,26.7186,26.8771,26.4375,26.4906,209935.95952558,0
+GREK.US,D,20170818,000000,26.4095,26.7689,26.3361,26.5921,122795.21169621,0
+GREK.US,D,20170821,000000,26.6946,26.8771,26.6144,26.7186,90755.781882474,0
+GREK.US,D,20170822,000000,26.7689,27.0798,26.6693,26.8983,213504.40808831,0
+GREK.US,D,20170823,000000,26.8239,26.8983,26.5921,26.8239,52198.524348706,0
+GREK.US,D,20170824,000000,26.9263,26.9505,26.8239,26.8239,90309.596407992,0
+GREK.US,D,20170825,000000,26.8771,27.2857,26.8239,27.2711,108637.36355466,0
+GREK.US,D,20170828,000000,27.1823,27.674,27.159,27.4914,191232.40275654,0
+GREK.US,D,20170829,000000,27.0065,27.2083,26.5651,27.1089,141082.60475123,0
+GREK.US,D,20170830,000000,27.0306,27.0306,26.4627,26.5651,291976.11377542,0
+GREK.US,D,20170831,000000,26.3873,26.6037,26.3332,26.4627,191134.0556102,0
+GREK.US,D,20170901,000000,26.4906,26.4906,26.1274,26.3332,117110.74663733,0
+GREK.US,D,20170905,000000,26.1767,26.2308,25.3547,25.6889,326431.77768996,0
+GREK.US,D,20170906,000000,26.2308,26.3873,25.8753,25.9468,769544.68027266,0
+GREK.US,D,20170907,000000,26.4095,26.4627,26.283,26.3602,129193.9876075,0
+GREK.US,D,20170908,000000,26.3873,26.3873,25.9468,26.1274,92991.885420476,0
+GREK.US,D,20170911,000000,26.2578,26.283,26.0734,26.1767,95193.826265538,0
+GREK.US,D,20170912,000000,26.1767,26.3332,26.0762,26.1526,115534.08659641,0
+GREK.US,D,20170913,000000,26.1767,26.2578,25.8705,25.9217,283567.95037929,0
+GREK.US,D,20170914,000000,25.5594,25.5594,25.1982,25.4077,286925.21138566,0
+GREK.US,D,20170915,000000,25.0465,25.1751,24.7364,24.9151,316341.36047471,0
+GREK.US,D,20170918,000000,24.6582,24.7094,24.1685,24.2718,422343.02050726,0
+GREK.US,D,20170919,000000,24.5037,24.6834,24.4273,24.5548,216954.84007542,0
+GREK.US,D,20170920,000000,24.5819,24.8659,24.3742,24.7364,314963.46519272,0
+GREK.US,D,20170921,000000,25.0465,25.0968,24.9151,24.9944,119652.24394557,0
+GREK.US,D,20170922,000000,25.1229,25.4077,25.1229,25.2784,119378.94240203,0
+GREK.US,D,20170925,000000,24.2457,24.2457,23.6015,23.6778,684715.60799902,0
+GREK.US,D,20170926,000000,23.6546,23.9028,23.5493,23.6275,206565.24048865,0
+GREK.US,D,20170927,000000,23.5493,23.6015,23.215,23.3445,359414.3048755,0
+GREK.US,D,20170928,000000,24.1685,24.2457,23.9878,24.04,257997.69232897,0
+GREK.US,D,20170929,000000,24.0912,24.4013,24.04,24.3742,242733.17998274,0
+GREK.US,D,20171002,000000,23.757,23.8333,23.5493,23.8072,322449.23587944,0
+GREK.US,D,20171003,000000,24.1954,24.1954,23.9628,24.1182,111823.81109632,0
+GREK.US,D,20171004,000000,23.8072,23.9222,23.757,23.8197,186663.91900043,0
+GREK.US,D,20171005,000000,23.757,23.7821,23.5628,23.6275,83108.514829125,0
+GREK.US,D,20171006,000000,23.7057,23.7145,23.5261,23.6546,93174.086449497,0
+GREK.US,D,20171009,000000,23.8333,23.9106,23.757,23.8333,67569.66570624,0
+GREK.US,D,20171010,000000,24.0139,24.2718,23.9385,24.2197,253075.15884601,0
+GREK.US,D,20171011,000000,24.0912,24.1434,23.9878,24.1434,100125.67684658,0
+GREK.US,D,20171012,000000,24.2457,24.2457,24.04,24.1434,98835.776379748,0
+GREK.US,D,20171013,000000,24.4785,24.7094,24.4013,24.608,188387.58214431,0
+GREK.US,D,20171016,000000,24.5548,24.8388,24.5298,24.6582,90810.649237804,0
+GREK.US,D,20171017,000000,24.5548,24.6582,24.4013,24.4785,75458.142076419,0
+GREK.US,D,20171018,000000,24.4013,24.4525,24.324,24.4013,62040.485615279,0
+GREK.US,D,20171019,000000,24.1182,24.1954,23.7849,24.1182,169450.06269028,0
+GREK.US,D,20171020,000000,24.2197,24.2197,24.0912,24.1182,84723.478495461,0
+GREK.US,D,20171023,000000,23.7057,23.7057,23.3184,23.3445,207618.07257114,0
+GREK.US,D,20171024,000000,23.5261,23.7057,23.5261,23.6778,107750.1687713,0
+GREK.US,D,20171025,000000,23.6275,23.6275,23.2933,23.3696,223237.66987733,0
+GREK.US,D,20171026,000000,23.6015,23.7057,23.4478,23.4991,180514.63427092,0
+GREK.US,D,20171027,000000,23.4218,23.5493,23.2933,23.4991,292243.20392025,0
+GREK.US,D,20171030,000000,23.5493,23.5744,23.3696,23.4478,67447.508198146,0
+GREK.US,D,20171031,000000,23.6275,24.0139,23.6275,23.8864,177336.46859422,0
+GREK.US,D,20171101,000000,24.2718,24.324,24.067,24.2718,753797.74929277,0
+GREK.US,D,20171102,000000,24.2718,24.3742,24.1878,24.2457,125837.76183426,0
+GREK.US,D,20171103,000000,24.2979,24.2979,24.0139,24.1954,216398.91989028,0
+GREK.US,D,20171106,000000,23.9628,24.1182,23.9106,23.9878,175344.6800724,0
+GREK.US,D,20171107,000000,23.7057,23.7956,23.2672,23.4218,220458.06895162,0
+GREK.US,D,20171108,000000,23.4478,23.6275,23.3445,23.4218,108951.03918986,0
+GREK.US,D,20171109,000000,23.3696,23.4218,23.2422,23.3696,141624.03167268,0
+GREK.US,D,20171110,000000,23.3445,23.3445,22.9841,23.0866,170574.325858,0
+GREK.US,D,20171113,000000,22.8035,22.849,22.6596,22.8035,220060.53943376,0
+GREK.US,D,20171114,000000,22.9321,23.0094,22.7524,22.8035,160666.10967179,0
+GREK.US,D,20171115,000000,23.0354,23.1108,22.8925,22.9059,576133.11179968,0
+GREK.US,D,20171116,000000,22.6229,22.6229,22.082,22.1332,454810.00159933,0
+GREK.US,D,20171117,000000,22.4944,22.674,22.366,22.4944,246882.39432548,0
+GREK.US,D,20171120,000000,22.4944,22.674,22.4674,22.5196,207245.38864814,0
+GREK.US,D,20171121,000000,22.6229,23.0615,22.6229,22.9841,403277.13214643,0
+GREK.US,D,20171122,000000,22.8548,23.1136,22.7649,22.9321,473847.93866595,0
+GREK.US,D,20171124,000000,23.215,23.3445,23.19,23.215,160329.65890795,0
+GREK.US,D,20171127,000000,23.2672,23.3696,23.1136,23.1368,174300.12985488,0
+GREK.US,D,20171128,000000,23.2672,23.3966,23.2422,23.3184,109715.04123201,0
+GREK.US,D,20171129,000000,23.7057,23.8072,23.5995,23.6275,553678.9054389,0
+GREK.US,D,20171130,000000,23.5773,23.7057,23.4991,23.4991,149405.87903157,0
+GREK.US,D,20171201,000000,24.1685,24.4785,24.0139,24.1954,398096.82561672,0
+GREK.US,D,20171204,000000,23.9878,24.1685,23.9628,24.0139,173567.18480631,0
+GREK.US,D,20171205,000000,23.7309,23.8333,23.5493,23.6275,159829.64131126,0
+GREK.US,D,20171206,000000,23.6275,23.7174,23.3696,23.4478,110534.9458626,0
+GREK.US,D,20171207,000000,23.4991,23.5493,23.4218,23.4991,81317.561532483,0
+GREK.US,D,20171208,000000,23.7309,23.9628,23.7309,23.9106,123240.36193757,0
+GREK.US,D,20171211,000000,24.0139,24.1182,23.9106,24.0912,113385.97787356,0
+GREK.US,D,20171212,000000,24.04,24.1182,23.9628,24.067,124128.59195405,0
+GREK.US,D,20171213,000000,24.2197,24.6331,24.1182,24.5548,422909.29302361,0
+GREK.US,D,20171214,000000,25.0465,25.4831,25.0465,25.3015,729363.14197449,0
+GREK.US,D,20171215,000000,25.3798,25.5855,25.2784,25.5092,384180.18679201,0
+GREK.US,D,20171218,000000,25.7913,26.0241,25.7913,25.8976,486468.46562512,0
+GREK.US,D,20171219,000000,26.0241,26.0492,25.8193,25.9468,394019.04235922,0
+GREK.US,D,20171220,000000,26.1526,26.283,26.1004,26.2308,401873.35603646,0
+GREK.US,D,20171221,000000,26.4095,26.6144,26.3332,26.5651,648949.33895529,0
+GREK.US,D,20171222,000000,26.5148,26.6664,26.3873,26.5921,276123.58901735,0
+GREK.US,D,20171226,000000,26.5921,26.6664,26.539,26.6394,99190.861339718,0
+GREK.US,D,20171227,000000,26.849,26.9794,26.7959,26.8239,253768.76503605,0
+GREK.US,D,20171228,000000,26.8239,26.9534,26.6095,26.9291,381402.65633253,0
+GREK.US,D,20171229,000000,27.0093,27.1659,26.9012,27.0586,215686.67950409,0
+GREK.US,D,20180102,000000,27.3736,27.6383,27.3098,27.5328,374163.27112825,0
+GREK.US,D,20180103,000000,27.562,27.6943,27.5328,27.6383,222388.77871939,0
+GREK.US,D,20180104,000000,27.8237,28.0333,27.7464,27.9812,359289.04166806,0
+GREK.US,D,20180105,000000,27.9029,28.0082,27.8179,27.9531,269923.57786499,0
+GREK.US,D,20180108,000000,28.0082,28.0333,27.9029,27.9812,358743.4738141,0
+GREK.US,D,20180109,000000,27.7705,28.0082,27.7705,27.8758,271601.69075162,0
+GREK.US,D,20180110,000000,27.7464,27.926,27.6943,27.7464,174600.34745952,0
+GREK.US,D,20180111,000000,28.0333,28.5327,28.0333,28.5057,385250.61783751,0
+GREK.US,D,20180112,000000,28.6892,28.9278,28.638,28.8775,264119.02576426,0
+GREK.US,D,20180116,000000,28.9828,29.0881,28.7733,28.7733,442593.21555675,0
+GREK.US,D,20180117,000000,28.6892,28.7182,28.3752,28.5859,368753.14284603,0
+GREK.US,D,20180118,000000,28.5859,28.5859,28.3395,28.4834,395348.28168459,0
+GREK.US,D,20180119,000000,28.8225,28.9036,28.7451,28.8225,220325.55911234,0
+GREK.US,D,20180122,000000,29.1654,29.3499,28.9828,29.2978,317998.76869895,0
+GREK.US,D,20180123,000000,29.4273,29.7469,29.403,29.7469,246029.36223506,0
+GREK.US,D,20180124,000000,30.0339,30.3246,30.0077,30.2444,868127.85977127,0
+GREK.US,D,20180125,000000,30.3516,30.426,30.0619,30.112,217713.66595197,0
+GREK.US,D,20180126,000000,30.1922,30.1922,29.8744,30.0869,187008.6516292,0
+GREK.US,D,20180129,000000,30.1401,30.1613,29.7691,29.8744,237963.86100145,0
+GREK.US,D,20180130,000000,29.2978,29.403,29.0881,29.0881,476237.25670563,0
+GREK.US,D,20180131,000000,29.5875,30.0339,29.5875,29.6919,419920.57500776,0
+GREK.US,D,20180201,000000,29.7469,30.2444,29.7469,30.2193,211336.62993618,0
+GREK.US,D,20180202,000000,29.7972,30.0077,29.403,29.4552,350571.34356919,0
+GREK.US,D,20180205,000000,29.063,29.0881,27.2828,27.3475,692843.22321979,0
+GREK.US,D,20180206,000000,27.2683,28.8225,27.1175,28.8225,373017.26806502,0
+GREK.US,D,20180207,000000,28.7954,28.9036,28.4032,28.5597,494012.20936651,0
+GREK.US,D,20180208,000000,28.5327,28.7451,27.1909,27.2152,462029.71737435,0
+GREK.US,D,20180209,000000,27.4556,27.7599,26.4539,27.4556,823058.98591618,0
+GREK.US,D,20180212,000000,27.7705,27.9812,27.5059,27.7985,338383.54405395,0
+GREK.US,D,20180213,000000,27.562,27.9812,27.562,27.8758,129590.48189226,0
+GREK.US,D,20180214,000000,27.6383,28.4304,27.3736,28.3752,554689.29296348,0
+GREK.US,D,20180215,000000,28.4834,28.8775,28.469,28.8225,281048.19296657,0
+GREK.US,D,20180216,000000,28.6651,28.6892,28.4032,28.5859,412380.97219883,0
+GREK.US,D,20180220,000000,27.926,28.1936,27.926,27.926,252452.98374123,0
+GREK.US,D,20180221,000000,27.8758,27.9531,27.5059,27.5059,270121.3073908,0
+GREK.US,D,20180222,000000,27.9029,28.3733,27.9029,28.0584,201535.04276128,0
+GREK.US,D,20180223,000000,28.1936,28.1936,27.8488,28.0855,119035.24500638,0
+GREK.US,D,20180226,000000,27.8758,28.0855,27.6383,28.0584,278128.83556973,0
+GREK.US,D,20180227,000000,27.9531,28.0584,27.5328,27.562,279147.50495926,0
+GREK.US,D,20180228,000000,27.4789,27.5059,26.9534,27.0093,223798.76622807,0
+GREK.US,D,20180301,000000,27.2973,27.5851,26.9814,27.2441,251326.65010726,0
+GREK.US,D,20180302,000000,26.9814,27.1909,26.7959,27.0093,273682.5093217,0
+GREK.US,D,20180305,000000,26.6636,26.6916,26.2715,26.5862,320947.11262312,0
+GREK.US,D,20180306,000000,26.7689,26.7794,26.482,26.5862,276290.26154958,0
+GREK.US,D,20180307,000000,26.5862,26.9291,26.5622,26.8239,223029.58802033,0
+GREK.US,D,20180308,000000,26.8771,27.0336,26.8239,26.9012,274050.0170791,0
+GREK.US,D,20180309,000000,27.1909,27.4006,27.0336,27.3233,303172.15996224,0
+GREK.US,D,20180312,000000,27.4556,27.6383,27.4556,27.6131,122484.64176038,0
+GREK.US,D,20180313,000000,27.7464,27.7464,27.1146,27.1909,114490.57161201,0
+GREK.US,D,20180314,000000,27.4006,27.4296,27.1146,27.1909,108515.20604656,0
+GREK.US,D,20180315,000000,27.0093,27.0336,26.6722,26.7186,195366.08860248,0
+GREK.US,D,20180316,000000,26.7186,26.7418,26.4539,26.5622,167598.0306396,0
+GREK.US,D,20180319,000000,26.506,26.506,26.1245,26.2715,255443.77222331,0
+GREK.US,D,20180320,000000,26.2443,26.4289,26.1737,26.2715,147683.25112081,0
+GREK.US,D,20180321,000000,26.3215,26.4289,26.1651,26.2965,104828.74090823,0
+GREK.US,D,20180322,000000,25.9555,25.9776,25.4541,25.4803,306711.62199762,0
+GREK.US,D,20180323,000000,25.7421,25.8889,25.1634,25.1905,194203.52180936,0
+GREK.US,D,20180326,000000,25.8241,26.0607,25.5594,26.0328,185597.6288874,0
+GREK.US,D,20180327,000000,26.0058,26.1526,25.5198,25.6376,158631.87659207,0
+GREK.US,D,20180328,000000,25.6116,25.9033,25.5334,25.5594,147191.51538907,0
+GREK.US,D,20180329,000000,25.5334,25.6638,25.2175,25.5334,391049.99377266,0
+GREK.US,D,20180402,000000,25.2707,25.5073,24.7955,25.0069,470293.98336688,0
+GREK.US,D,20180403,000000,25.1112,25.2707,24.9547,25.2707,172120.96413846,0
+GREK.US,D,20180404,000000,25.2175,25.7971,25.0069,25.7421,226887.9018565,0
+GREK.US,D,20180405,000000,25.9776,26.1902,25.7178,26.11,141590.90421287,0
+GREK.US,D,20180406,000000,26.0328,26.1381,25.6376,25.771,183412.25177226,0
+GREK.US,D,20180409,000000,26.0058,26.4018,25.9652,26.11,137487.24012738,0
+GREK.US,D,20180410,000000,26.4539,26.7959,26.4018,26.7418,287635.38130559,0
+GREK.US,D,20180411,000000,26.2443,26.4955,26.2443,26.2965,149988.71527781,0
+GREK.US,D,20180412,000000,26.2965,26.3767,26.1381,26.2715,390272.53369995,0
+GREK.US,D,20180413,000000,26.482,26.482,26.2521,26.3497,224856.77447614,0
+GREK.US,D,20180416,000000,26.9814,27.3736,26.9814,27.3736,263503.06205819,0
+GREK.US,D,20180417,000000,27.8237,27.926,27.5059,27.7985,345308.21838993,0
+GREK.US,D,20180418,000000,28.0082,28.298,27.7985,28.2429,196154.93623951,0
+GREK.US,D,20180419,000000,28.1936,28.4554,28.1936,28.4032,148051.79411133,0
+GREK.US,D,20180420,000000,28.1135,28.3482,27.7705,27.8488,625114.13161315,0
+GREK.US,D,20180423,000000,27.8758,28.0082,27.6662,27.7985,137902.36860828,0
+GREK.US,D,20180424,000000,27.6383,27.6943,27.3098,27.4296,173500.92988667,0
+GREK.US,D,20180425,000000,27.0857,27.4556,27.0857,27.3736,146964.79933592,0
+GREK.US,D,20180426,000000,27.6662,27.7464,27.4701,27.6943,340128.94709334,0
+GREK.US,D,20180427,000000,27.9531,28.0333,27.7464,27.9812,176320.90490404,0
+GREK.US,D,20180430,000000,28.1657,28.298,27.9029,28.0855,291057.86199849,0
+GREK.US,D,20180501,000000,28.0855,28.0855,27.8488,28.0584,196332.99633606,0
+GREK.US,D,20180502,000000,27.9812,28.0245,27.6943,27.6943,187560.43088187,0
+GREK.US,D,20180503,000000,27.3736,27.562,27.1417,27.4789,435009.09772368,0
+GREK.US,D,20180504,000000,26.7418,27.1909,26.4289,27.0586,318379.7344869,0
+GREK.US,D,20180507,000000,26.6095,26.6771,26.4018,26.5341,345276.12616323,0
+GREK.US,D,20180508,000000,26.3497,26.8239,26.0058,26.7959,203198.66238422,0
+GREK.US,D,20180509,000000,26.8239,26.8771,26.7302,26.8239,74044.013635256,0
+GREK.US,D,20180510,000000,26.8239,26.9678,26.7418,26.9012,110064.95002638,0
+GREK.US,D,20180511,000000,26.9012,27.1146,26.9012,27.0093,123860.46657612,0
+GREK.US,D,20180514,000000,26.6636,26.7689,26.506,26.506,128683.61767962,0
+GREK.US,D,20180515,000000,25.9776,26.0328,25.7207,25.8753,706010.35326602,0
+GREK.US,D,20180516,000000,25.2957,25.4271,25.1258,25.2436,449633.8360021,0
+GREK.US,D,20180517,000000,25.4271,25.4541,25.1393,25.1634,161826.60599868,0
+GREK.US,D,20180518,000000,25.0592,25.1112,24.691,24.7172,299866.66061185,0
+GREK.US,D,20180521,000000,24.7955,25.0069,24.6118,24.6379,641572.2677461,0
+GREK.US,D,20180522,000000,25.3749,25.5855,25.3228,25.4803,772974.40759738,0
+GREK.US,D,20180523,000000,25.1393,25.1393,24.8755,25.032,478760.11981771,0
+GREK.US,D,20180524,000000,24.7442,24.7442,24.4013,24.6118,241211.38729715,0
+GREK.US,D,20180525,000000,23.9801,23.9801,23.6372,23.8488,731370.45899309,0
+GREK.US,D,20180529,000000,23.19,23.19,22.6374,22.7688,602583.31800153,0
+GREK.US,D,20180530,000000,23.5579,23.8488,23.4807,23.7434,544792.46434157,0
+GREK.US,D,20180531,000000,23.7164,23.9801,23.5059,23.9531,620635.71313843,0
+GREK.US,D,20180601,000000,24.6379,24.8755,24.5858,24.6379,637975.86788916,0
+GREK.US,D,20180604,000000,24.7692,24.7955,24.6515,24.7692,159664.00401217,0
+GREK.US,D,20180605,000000,24.9268,24.9268,24.6379,24.7692,242209.3520243,0
+GREK.US,D,20180606,000000,24.664,25.032,24.664,25.0069,304891.68217364,0
+GREK.US,D,20180607,000000,24.8224,24.9547,24.3742,24.5055,202582.69867814,0
+GREK.US,D,20180608,000000,24.1646,24.4148,24.1646,24.3481,146186.30403008,0
+GREK.US,D,20180611,000000,24.5597,24.5597,24.4273,24.4805,97816.071757095,0
+GREK.US,D,20180612,000000,24.4273,24.5055,24.1908,24.1908,222590.64917768,0
+GREK.US,D,20180613,000000,24.4013,24.7442,24.4013,24.6379,220668.22127487,0
+GREK.US,D,20180614,000000,24.8224,24.8755,24.664,24.7442,141941.84824036,0
+GREK.US,D,20180615,000000,24.3742,24.3742,23.9801,24.1116,239899.74693482,0
+GREK.US,D,20180618,000000,24.4013,24.4805,24.2699,24.3742,99506.60744115,0
+GREK.US,D,20180619,000000,24.3221,24.3481,24.0062,24.3221,105123.78234727,0
+GREK.US,D,20180620,000000,24.3742,24.3742,24.0332,24.1376,92711.337245106,0
+GREK.US,D,20180621,000000,24.5055,24.7442,24.296,24.296,153334.58871987,0
+GREK.US,D,20180622,000000,24.9268,24.9268,24.4535,24.664,122480.50082789,0
+GREK.US,D,20180625,000000,24.9016,25.032,24.7442,24.9547,238279.60710288,0
+GREK.US,D,20180626,000000,24.7955,24.9016,24.5326,24.7442,86271.152009033,0
+GREK.US,D,20180627,000000,24.6118,24.691,24.0854,24.1116,177976.24266203,0
+GREK.US,D,20180628,000000,23.6652,24.0854,23.6652,23.9279,373272.97064553,0
+GREK.US,D,20180629,000000,24.1376,24.3221,24.0332,24.0332,177615.98153647,0
+GREK.US,D,20180702,000000,24.0062,24.1646,23.8216,24.0854,111316.54686779,0
+GREK.US,D,20180703,000000,23.8216,24.0535,23.7695,23.8488,93579.897832321,0
+GREK.US,D,20180705,000000,23.9531,24.3094,23.9531,24.2428,130272.70051796,0
+GREK.US,D,20180706,000000,24.2168,24.5055,24.0979,24.4013,213280.7977345,0
+GREK.US,D,20180709,000000,24.4535,24.5326,24.2168,24.5055,121118.1340427,0
+GREK.US,D,20180710,000000,24.4013,24.5055,24.3481,24.4679,49855.791799399,0
+GREK.US,D,20180711,000000,24.2168,24.4013,24.0062,24.0593,89902.749792049,0
+GREK.US,D,20180712,000000,24.1908,24.2921,24.1201,24.2168,124488.85307963,0
+GREK.US,D,20180713,000000,24.1908,24.4273,24.1908,24.4013,74745.90169024,0
+GREK.US,D,20180716,000000,24.4013,24.6118,24.4013,24.5326,89575.616126304,0
+GREK.US,D,20180717,000000,24.3221,24.6379,24.3221,24.5326,69962.08944528,0
+GREK.US,D,20180718,000000,24.6118,24.7442,24.5326,24.664,41573.926843831,0
+GREK.US,D,20180719,000000,24.3221,24.6379,24.1908,24.5326,81520.467223895,0
+GREK.US,D,20180720,000000,24.3221,24.3481,24.1116,24.1376,104872.22069924,0
+GREK.US,D,20180723,000000,24.0062,24.1646,23.9018,23.9279,101850.37522357,0
+GREK.US,D,20180724,000000,23.7966,24.1908,23.7966,23.9279,96681.45625818,0
+GREK.US,D,20180725,000000,23.9531,24.2699,23.9279,24.2699,82972.899290477,0
+GREK.US,D,20180726,000000,23.9279,24.2168,23.9279,24.0854,129630.8559839,0
+GREK.US,D,20180727,000000,23.8216,24.0729,23.7695,23.8748,67275.659500318,0
+GREK.US,D,20180730,000000,24.0062,24.3221,23.9801,24.1908,54641.674510599,0
+GREK.US,D,20180731,000000,24.3221,24.5858,24.3221,24.5055,144275.26369159,0
+GREK.US,D,20180801,000000,24.3742,24.4535,24.2699,24.3221,50279.202145253,0
+GREK.US,D,20180802,000000,24.0062,24.1908,24.0062,24.1376,331006.47284479,0
+GREK.US,D,20180803,000000,24.1646,24.3221,24.1646,24.2699,112359.02661907,0
+GREK.US,D,20180806,000000,24.0062,24.1646,24.0062,24.0854,93556.087470574,0
+GREK.US,D,20180807,000000,24.2428,24.2428,24.0332,24.1116,73303.821954852,0
+GREK.US,D,20180808,000000,24.0332,24.125,23.9531,24.0854,69550.06666374,0
+GREK.US,D,20180809,000000,24.0854,24.0854,23.8488,23.9279,60741.268050374,0
+GREK.US,D,20180810,000000,23.5579,23.5579,23.1639,23.3494,300502.29374718,0
+GREK.US,D,20180813,000000,23.0586,23.0586,22.4539,22.5853,227099.08941288,0
+GREK.US,D,20180814,000000,22.6113,22.7958,22.479,22.6635,240107.82879183,0
+GREK.US,D,20180815,000000,22.3737,22.4008,21.8753,22.0066,167957.25653204,0
+GREK.US,D,20180816,000000,21.9787,22.2694,21.9787,22.0588,166592.81928061,0
+GREK.US,D,20180817,000000,22.111,22.4142,21.9787,22.4008,116723.56945066,0
+GREK.US,D,20180820,000000,22.5061,22.5321,22.2955,22.5061,111743.062913,0
+GREK.US,D,20180821,000000,22.2424,22.4008,22.1632,22.3737,185701.15219935,0
+GREK.US,D,20180822,000000,22.7166,23.19,22.7166,23.19,304230.16821031,0
+GREK.US,D,20180823,000000,23.2431,23.4015,23.0586,23.2431,134004.71591356,0
+GREK.US,D,20180824,000000,23.0856,23.3494,23.0856,23.2952,89369.604735534,0
+GREK.US,D,20180827,000000,23.4527,23.8748,23.4527,23.7966,100069.77425813,0
+GREK.US,D,20180828,000000,23.7164,23.8748,23.4527,23.6121,356111.91122447,0
+GREK.US,D,20180829,000000,23.6121,24.0593,23.6121,23.9018,186708.43402456,0
+GREK.US,D,20180830,000000,23.8216,23.8216,23.2682,23.4276,435389.02827852,0
+GREK.US,D,20180831,000000,23.0586,23.1639,22.7166,22.9532,230862.16180206,0
+GREK.US,D,20180904,000000,22.4008,22.4008,21.769,21.8753,815697.44320381,0
+GREK.US,D,20180905,000000,22.111,22.2955,21.769,21.769,272717.67205438,0
+GREK.US,D,20180906,000000,21.769,21.7777,21.3971,21.5314,121370.73092385,0
+GREK.US,D,20180907,000000,21.5594,21.7941,21.5314,21.6627,126819.1628315,0
+GREK.US,D,20180910,000000,22.3476,22.479,22.2424,22.3225,149421.40752836,0
+GREK.US,D,20180911,000000,21.8753,21.8753,21.6115,21.7439,398823.55926657,0
+GREK.US,D,20180912,000000,21.8221,21.9787,21.7159,21.769,163202.43081442,0
+GREK.US,D,20180913,000000,21.5063,21.6627,21.3749,21.4261,312921.98548119,0
+GREK.US,D,20180914,000000,21.5845,21.5845,21.3468,21.4532,308081.23541465,0
+GREK.US,D,20180917,000000,21.5845,21.6907,21.5063,21.6377,185683.55323631,0
+GREK.US,D,20180918,000000,21.6907,21.8753,21.6907,21.8221,119205.02323796,0
+GREK.US,D,20180919,000000,22.0588,22.1632,21.9148,21.9787,180970.13684348,0
+GREK.US,D,20180920,000000,21.8472,21.9787,21.7439,21.9004,146386.10402214,0
+GREK.US,D,20180921,000000,22.0848,22.4278,22.0848,22.3476,178374.80741302,0
+GREK.US,D,20180924,000000,22.2153,22.2153,21.9534,22.0066,120156.40247474,0
+GREK.US,D,20180925,000000,22.2153,22.3476,22.1902,22.2424,185118.3159531,0
+GREK.US,D,20180926,000000,22.2955,22.5321,22.2027,22.3225,93846.987977137,0
+GREK.US,D,20180927,000000,22.0848,22.5225,22.0848,22.3737,78612.497391371,0
+GREK.US,D,20180928,000000,21.6627,21.8221,21.4532,21.8221,395554.29307537,0
+GREK.US,D,20181001,000000,21.7941,22.0588,21.7439,21.769,157106.97820712,0
+GREK.US,D,20181002,000000,21.4261,21.5845,21.2687,21.3468,491120.8032639,0
+GREK.US,D,20181003,000000,21.1103,21.1103,20.8475,20.9267,210502.23204191,0
+GREK.US,D,20181004,000000,21.2426,21.3749,21.085,21.1103,125835.69136802,0
+GREK.US,D,20181005,000000,20.7953,20.8735,20.5577,20.6369,381572.43456412,0
+GREK.US,D,20181008,000000,20.3732,20.4794,20.1636,20.2688,213471.28062848,0
+GREK.US,D,20181009,000000,19.9259,20.0312,19.6883,19.7945,339246.92847558,0
+GREK.US,D,20181010,000000,19.8737,19.9259,19.585,19.6362,163605.13649788,0
+GREK.US,D,20181011,000000,19.7685,20.0187,19.557,19.7425,146410.94961701,0
+GREK.US,D,20181012,000000,20.1636,20.1636,19.7425,19.953,99524.20640418,0
+GREK.US,D,20181015,000000,20.2688,20.6301,20.2167,20.3481,66387.429483833,0
+GREK.US,D,20181016,000000,20.5326,20.7953,20.4794,20.7693,124707.28726783,0
+GREK.US,D,20181017,000000,20.3732,20.3732,20.1365,20.2688,65118.233679392,0
+GREK.US,D,20181018,000000,20.0043,20.2419,19.7163,19.7945,68029.309211274,0
+GREK.US,D,20181019,000000,19.6883,20.1636,19.6883,19.7945,69290.223150759,0
+GREK.US,D,20181022,000000,19.8737,20.0854,19.8737,20.0043,66199.017056093,0
+GREK.US,D,20181023,000000,19.7945,20.1104,19.6362,20.0572,129595.65805785,0
+GREK.US,D,20181024,000000,20.1104,20.1887,19.7685,19.7685,151345.9058974,0
+GREK.US,D,20181025,000000,19.8197,20.3201,19.8197,20.2419,182238.29741479,0
+GREK.US,D,20181026,000000,19.979,20.3732,19.9259,20.3201,157566.62171216,0
+GREK.US,D,20181029,000000,20.3732,20.4264,19.7559,20.0043,88605.602693383,0
+GREK.US,D,20181030,000000,20.0043,20.3732,19.8999,20.3732,55412.923184585,0
+GREK.US,D,20181031,000000,20.0572,20.3732,20.0572,20.295,172522.63458879,0
+GREK.US,D,20181101,000000,20.0043,20.0312,19.7945,19.953,230089.87789494,0
+GREK.US,D,20181102,000000,19.953,20.1636,19.6246,19.7163,79105.268356227,0
+GREK.US,D,20181105,000000,19.557,19.8342,19.5318,19.7945,45452.945342396,0
+GREK.US,D,20181106,000000,20.1365,20.3201,20.1365,20.3201,43799.67805064,0
+GREK.US,D,20181107,000000,20.5838,20.7421,20.5577,20.7421,92206.143482817,0
+GREK.US,D,20181108,000000,20.6369,20.6369,20.2688,20.3201,68438.226293456,0
+GREK.US,D,20181109,000000,20.2688,20.5451,20.2167,20.2688,41456.945501334,0
+GREK.US,D,20181112,000000,20.0312,20.0312,19.6632,19.7163,208832.40102025,0
+GREK.US,D,20181113,000000,20.1104,20.4311,19.7945,20.2688,119804.42321413,0
+GREK.US,D,20181114,000000,19.6883,20.0572,19.6111,19.8737,129687.79380548,0
+GREK.US,D,20181115,000000,19.7163,20.0854,19.6111,19.9259,125358.44889996,0
+GREK.US,D,20181116,000000,19.6632,19.953,19.6496,19.8999,124392.57639951,0
+GREK.US,D,20181119,000000,19.5318,19.5318,19.2411,19.3212,127831.62082232,0
+GREK.US,D,20181120,000000,18.6634,18.7146,18.4258,18.478,108363.02677801,0
+GREK.US,D,20181121,000000,18.6895,18.8991,18.6895,18.7552,128213.62184338,0
+GREK.US,D,20181123,000000,18.6895,18.7427,18.6364,18.6634,51346.527491402,0
+GREK.US,D,20181126,000000,18.6895,18.8741,18.6113,18.7677,296422.44002345,0
+GREK.US,D,20181127,000000,18.8469,18.8469,18.7146,18.8199,61946.27940141,0
+GREK.US,D,20181128,000000,18.6895,19.0972,18.6104,19.0314,121979.44799807,0
+GREK.US,D,20181129,000000,19.216,19.5318,19.216,19.4004,102240.65810961,0
+GREK.US,D,20181130,000000,19.4526,19.8197,19.4256,19.7685,239280.67752939,0
+GREK.US,D,20181203,000000,20.4524,20.8735,20.295,20.8224,173090.97757137,0
+GREK.US,D,20181204,000000,20.7693,20.7693,20.1636,20.2167,92854.199415589,0
+GREK.US,D,20181206,000000,20.295,20.6369,20.295,20.6369,293774.31370391,0
+GREK.US,D,20181207,000000,20.4264,20.6369,20.0312,20.1365,74455.001183675,0
+GREK.US,D,20181210,000000,19.8477,20.1104,19.7163,19.8477,120864.50192844,0
+GREK.US,D,20181211,000000,19.8477,20.0631,19.6903,19.7945,58199.770742135,0
+GREK.US,D,20181212,000000,20.1104,20.2688,20.0854,20.1104,88017.590281538,0
+GREK.US,D,20181213,000000,20.1636,20.1887,19.6158,20.1365,59837.509537099,0
+GREK.US,D,20181214,000000,19.8999,19.9259,19.7163,19.7163,35293.167508153,0
+GREK.US,D,20181217,000000,19.557,19.6565,19.2682,19.3724,56804.276497121,0
+GREK.US,D,20181218,000000,19.1628,19.3724,19.0054,19.1628,415049.80318076,0
+GREK.US,D,20181219,000000,18.9783,19.2817,18.7427,18.8199,125389.50589354,0
+GREK.US,D,20181220,000000,18.7677,18.8991,18.6123,18.6895,122934.96816733,0
+GREK.US,D,20181221,000000,18.6104,18.8469,18.3736,18.478,86697.668054244,0
+GREK.US,D,20181224,000000,18.3205,18.3998,18.2143,18.2684,77424.049770247,0
+GREK.US,D,20181226,000000,18.0298,18.6065,18.0298,18.5582,115906.77051941,0
+GREK.US,D,20181227,000000,18.2684,18.4267,18.162,18.4258,146398.52681957,0
+GREK.US,D,20181228,000000,18.5069,18.7224,18.2645,18.3031,82314.491026511,0
+GREK.US,D,20181231,000000,18.4799,18.7494,18.4528,18.615,230341.43954298,0
+GREK.US,D,20190102,000000,18.3447,18.4528,18.2645,18.4258,241763.16654982,0
+GREK.US,D,20190103,000000,18.4799,18.615,18.3727,18.4258,70861.707026078,0
+GREK.US,D,20190104,000000,18.5871,19.2092,18.5871,19.1001,172787.65426737,0
+GREK.US,D,20190107,000000,19.1271,19.4506,19.1271,19.3976,176614.91110997,0
+GREK.US,D,20190108,000000,19.6129,19.6129,19.3435,19.4788,69300.575481954,0
+GREK.US,D,20190109,000000,19.8023,20.1529,19.6932,20.1269,120653.31437208,0
+GREK.US,D,20190110,000000,19.8565,20.0448,19.8283,20.0448,69689.823134866,0
+GREK.US,D,20190111,000000,19.5589,19.9308,19.5327,19.64,351486.48964678,0
+GREK.US,D,20190114,000000,19.2623,19.64,19.2623,19.6129,167461.37986782,0
+GREK.US,D,20190115,000000,19.1001,19.2894,19.1001,19.1813,188929.00906578,0
+GREK.US,D,20190116,000000,19.1001,19.1813,19.0952,19.1001,88602.496994025,0
+GREK.US,D,20190117,000000,18.8846,18.9658,18.6682,18.8567,391593.49116036,0
+GREK.US,D,20190118,000000,18.8846,19.0469,18.79,19.019,62748.58506898,0
+GREK.US,D,20190122,000000,19.2623,19.4111,19.0469,19.0739,70510.762998587,0
+GREK.US,D,20190123,000000,19.019,19.1541,18.9919,19.1001,53631.28698602,0
+GREK.US,D,20190124,000000,19.2623,19.2623,19.1271,19.2353,52683.013448607,0
+GREK.US,D,20190125,000000,19.3696,19.5327,19.2092,19.3435,23449.06538857,0
+GREK.US,D,20190128,000000,19.3165,19.4506,19.2207,19.4236,121676.12469408,0
+GREK.US,D,20190129,000000,19.3696,19.4788,19.3435,19.3976,119256.78489394,0
+GREK.US,D,20190130,000000,19.5589,19.8283,19.4236,19.8023,52173.678753839,0
+GREK.US,D,20190131,000000,19.4506,19.8565,19.4506,19.7743,180757.91405399,0
+GREK.US,D,20190201,000000,19.8565,19.8835,19.6932,19.7221,48443.733824476,0
+GREK.US,D,20190204,000000,19.7482,20.0177,19.7221,19.9627,137870.27638158,0
+GREK.US,D,20190205,000000,20.0979,20.1269,19.8565,20.0448,336061.51616704,0
+GREK.US,D,20190206,000000,20.1269,20.1269,19.8283,19.8835,56034.063056253,0
+GREK.US,D,20190207,000000,19.5859,19.5859,19.2894,19.3976,144184.16317708,0
+GREK.US,D,20190208,000000,19.5327,19.7221,19.5183,19.7221,46184.855157845,0
+GREK.US,D,20190211,000000,19.7221,19.8835,19.6671,19.7482,65257.990150517,0
+GREK.US,D,20190212,000000,19.7617,19.896,19.7221,19.8283,39716.718627547,0
+GREK.US,D,20190213,000000,19.7221,19.9095,19.6323,19.7743,56154.150098108,0
+GREK.US,D,20190214,000000,19.8283,19.9916,19.7791,19.8835,40625.653306419,0
+GREK.US,D,20190215,000000,19.8835,20.0177,19.8283,20.0177,20749.177413056,0
+GREK.US,D,20190219,000000,20.2332,20.5567,20.2332,20.5036,175020.65210602,0
+GREK.US,D,20190220,000000,20.5036,20.5838,20.2872,20.5036,88067.281471272,0
+GREK.US,D,20190221,000000,20.4485,20.5838,20.4485,20.4765,70976.617902338,0
+GREK.US,D,20190222,000000,20.5567,20.6108,20.4765,20.5567,52615.723295843,0
+GREK.US,D,20190225,000000,20.8533,21.0948,20.8533,20.9625,302333.62113549,0
+GREK.US,D,20190226,000000,21.1227,21.1779,21.0156,21.1227,74135.114149767,0
+GREK.US,D,20190227,000000,21.0426,21.1508,21.0368,21.0706,62996.005784528,0
+GREK.US,D,20190228,000000,21.3923,21.5825,21.2318,21.258,338951.88703654,0
+GREK.US,D,20190301,000000,21.5825,21.6907,21.4744,21.5825,78160.100518173,0
+GREK.US,D,20190304,000000,21.3402,21.3402,20.9885,21.1227,132638.2081959,0
+GREK.US,D,20190305,000000,21.1227,21.1779,21.0156,21.1227,95459.881177234,0
+GREK.US,D,20190306,000000,21.5024,21.5024,20.9885,21.0156,398323.54166988,0
+GREK.US,D,20190307,000000,20.8803,20.9749,20.7769,20.8272,297495.97676831,0
+GREK.US,D,20190308,000000,20.6658,20.7866,20.5567,20.7732,67126.585931118,0
+GREK.US,D,20190311,000000,20.8533,20.9625,20.7732,20.9354,52148.833158973,0
+GREK.US,D,20190312,000000,21.0706,21.1227,20.9625,21.0706,39476.544543834,0
+GREK.US,D,20190313,000000,21.0706,21.3923,21.0706,21.3402,73975.688249372,0
+GREK.US,D,20190314,000000,21.5556,21.7169,21.4473,21.6627,76026.485058996,0
+GREK.US,D,20190315,000000,21.7718,21.825,21.6627,21.7718,120255.78485421,0
+GREK.US,D,20190318,000000,21.9323,22.0956,21.8801,22.0956,172021.58175898,0
+GREK.US,D,20190319,000000,21.9072,21.9072,21.5825,21.6627,138108.37999904,0
+GREK.US,D,20190320,000000,21.5275,21.9602,21.4744,21.9323,206498.98556901,0
+GREK.US,D,20190321,000000,21.6907,21.9323,21.6907,21.9323,51467.649766377,0
+GREK.US,D,20190322,000000,21.6096,21.6222,21.1508,21.2318,109087.68996162,0
+GREK.US,D,20190325,000000,21.1779,21.3526,20.9402,21.1227,78052.43627375,0
+GREK.US,D,20190326,000000,21.5024,21.5024,21.258,21.3402,86730.795514066,0
+GREK.US,D,20190327,000000,21.4744,21.5275,21.1227,21.1508,478031.31570162,0
+GREK.US,D,20190328,000000,21.1779,21.4328,21.1779,21.3923,74547.136931307,0
+GREK.US,D,20190329,000000,21.4473,21.7718,21.4232,21.6907,153619.27782771,0
+GREK.US,D,20190401,000000,22.1767,22.5486,22.0549,22.4723,394012.8309605,0
+GREK.US,D,20190402,000000,22.311,22.311,22.1767,22.2568,129013.85704472,0
+GREK.US,D,20190403,000000,22.3911,22.5515,22.3911,22.4723,81334.125262395,0
+GREK.US,D,20190404,000000,22.2568,22.337,22.2027,22.2839,92740.323772451,0
+GREK.US,D,20190405,000000,22.5804,22.7698,22.5534,22.7156,130830.69116935,0
+GREK.US,D,20190408,000000,22.7417,22.7698,22.6616,22.7417,101528.41772343,0
+GREK.US,D,20190409,000000,22.7417,22.851,22.6616,22.6616,32950.434958847,0
+GREK.US,D,20190410,000000,22.6074,22.9311,22.6074,22.877,118360.27301251,0
+GREK.US,D,20190411,000000,23.0113,23.2016,22.9851,23.1214,91560.158016282,0
+GREK.US,D,20190412,000000,23.3358,23.391,23.1464,23.1464,118248.4678356,0
+GREK.US,D,20190415,000000,23.3628,23.4024,23.2807,23.3358,143741.08340196,0
+GREK.US,D,20190416,000000,23.2807,23.4024,23.2807,23.391,210915.29005656,0
+GREK.US,D,20190417,000000,23.3358,23.3503,23.1464,23.2277,116613.83473999,0
+GREK.US,D,20190418,000000,23.2807,23.3088,23.2016,23.2556,71267.518408902,0
+GREK.US,D,20190422,000000,23.3358,23.3628,23.2807,23.3088,58922.363459509,0
+GREK.US,D,20190423,000000,23.2016,23.2807,23.0393,23.1735,100817.21257037,0
+GREK.US,D,20190424,000000,23.0924,23.0924,22.7417,22.7417,110882.78419074,0
+GREK.US,D,20190425,000000,22.7417,22.9581,22.7417,22.9311,65115.127980034,0
+GREK.US,D,20190426,000000,22.851,23.0924,22.851,22.9311,95392.591024471,0
+GREK.US,D,20190429,000000,23.0113,23.1464,22.9581,23.0924,121777.57753979,0
+GREK.US,D,20190430,000000,22.877,23.1069,22.851,22.9311,232999.91819372,0
+GREK.US,D,20190501,000000,22.851,23.2016,22.7156,22.7156,177845.80328898,0
+GREK.US,D,20190502,000000,22.9311,22.9311,22.6616,22.6886,405846.5807489,0
+GREK.US,D,20190503,000000,22.6616,22.9311,22.6616,22.9311,82646.800857852,0
+GREK.US,D,20190506,000000,22.337,22.4723,22.1486,22.4461,121454.58480652,0
+GREK.US,D,20190507,000000,22.1767,22.3911,22.0144,22.1216,236007.2704057,0
+GREK.US,D,20190508,000000,21.8801,22.0414,21.7449,21.7449,131237.53778529,0
+GREK.US,D,20190509,000000,21.3923,21.5556,21.2049,21.5024,210151.28801441,0
+GREK.US,D,20190510,000000,21.5825,21.7718,21.4473,21.7718,125811.88100627,0
+GREK.US,D,20190513,000000,21.3131,21.542,21.2049,21.258,116857.11452307,0
+GREK.US,D,20190514,000000,21.3402,21.6907,21.3402,21.6096,162852.52202006,0
+GREK.US,D,20190515,000000,21.258,21.4744,21.1779,21.3672,158142.21132658,0
+GREK.US,D,20190516,000000,21.258,21.3672,21.1779,21.258,123195.84691344,0
+GREK.US,D,20190517,000000,21.0426,21.3131,20.9625,21.2049,101128.81773932,0
+GREK.US,D,20190520,000000,20.9625,21.1508,20.9625,21.1227,126964.09546822,0
+GREK.US,D,20190521,000000,21.4212,21.5275,21.285,21.4744,113810.42345253,0
+GREK.US,D,20190522,000000,21.5825,21.5825,21.4473,21.5024,183664.84865339,0
+GREK.US,D,20190523,000000,21.1508,21.3131,21.0977,21.1779,304335.76198849,0
+GREK.US,D,20190524,000000,21.4473,21.488,21.3131,21.4473,122582.98890672,0
+GREK.US,D,20190528,000000,23.1214,23.471,22.8634,23.0113,652917.38750212,0
+GREK.US,D,20190529,000000,23.0393,23.391,22.961,23.391,325930.72486015,0
+GREK.US,D,20190530,000000,23.6864,24.1182,23.6864,24.0651,300121.32795923,0
+GREK.US,D,20190531,000000,23.7956,24.6572,23.7956,24.5491,601511.8517229,0
+GREK.US,D,20190603,000000,24.8205,25.1161,24.721,25.061,767975.26686358,0
+GREK.US,D,20190604,000000,24.4699,24.4699,24.0902,24.3887,310034.72031105,0
+GREK.US,D,20190605,000000,24.523,24.577,24.3076,24.3607,107698.40711532,0
+GREK.US,D,20190606,000000,24.2805,24.3607,24.1453,24.1993,64577.841991042,0
+GREK.US,D,20190607,000000,24.2805,24.3887,24.2255,24.2255,41485.932028679,0
+GREK.US,D,20190610,000000,25.0089,25.144,24.9547,24.9547,153248.66437094,0
+GREK.US,D,20190611,000000,25.1161,25.2378,24.9818,25.144,123628.57435736,0
+GREK.US,D,20190612,000000,24.9268,25.061,24.8466,24.9007,73059.506938662,0
+GREK.US,D,20190613,000000,25.0089,25.3315,25.0089,25.144,84363.217369894,0
+GREK.US,D,20190614,000000,24.9547,25.144,24.9547,25.061,130200.23419961,0
+GREK.US,D,20190617,000000,24.9547,25.2378,24.9268,25.1161,109404.47129618,0
+GREK.US,D,20190618,000000,25.1161,25.144,25.0089,25.061,104345.28704144,0
+GREK.US,D,20190619,000000,24.9547,25.09,24.8466,24.9818,100321.33590615,0
+GREK.US,D,20190620,000000,25.061,25.09,24.7393,24.8205,98587.320431081,0
+GREK.US,D,20190621,000000,24.6041,24.9818,24.577,24.9268,155933.02384967,0
+GREK.US,D,20190624,000000,25.1702,25.5489,25.061,25.4658,697348.55775561,0
+GREK.US,D,20190625,000000,25.2793,25.4658,25.0089,25.0089,176912.02301524,0
+GREK.US,D,20190626,000000,25.09,25.6551,25.09,25.6019,713203.15297993,0
+GREK.US,D,20190627,000000,25.7372,25.8193,25.6291,25.684,222855.66885626,0
+GREK.US,D,20190628,000000,25.9266,26.225,25.8193,25.9004,384750.60024082,0
+GREK.US,D,20190701,000000,26.3052,26.4018,26.0907,26.1845,437978.14631026,0
+GREK.US,D,20190702,000000,26.225,26.2607,25.9806,26.0627,465576.42604157,0
+GREK.US,D,20190703,000000,26.4433,26.6037,26.4018,26.4955,166144.56333988,0
+GREK.US,D,20190705,000000,26.794,27.0122,26.6664,26.9563,349017.4586569,0
+GREK.US,D,20190708,000000,26.7418,26.7418,26.225,26.3332,324662.56428882,0
+GREK.US,D,20190709,000000,25.3846,25.3933,25.1683,25.1943,784096.95223272,0
+GREK.US,D,20190710,000000,25.8193,26.0907,25.8193,26.0627,400860.89804564,0
+GREK.US,D,20190711,000000,26.1709,26.225,25.9004,26.0357,224403.34236982,0
+GREK.US,D,20190712,000000,25.8193,25.8454,25.6291,25.6291,142930.49586943,0
+GREK.US,D,20190715,000000,25.6561,25.7101,25.4387,25.5489,322113.82034874,0
+GREK.US,D,20190716,000000,25.5489,25.7652,25.4938,25.5489,144818.76107929,0
+GREK.US,D,20190717,000000,25.9555,26.0087,25.7652,25.7913,74867.023965215,0
+GREK.US,D,20190718,000000,25.9555,26.1159,25.9004,26.0907,65439.155946421,0
+GREK.US,D,20190719,000000,25.8193,25.9266,25.6561,25.7372,147884.08634598,0
+GREK.US,D,20190722,000000,25.9004,25.9004,25.6291,25.684,72691.999181259,0
+GREK.US,D,20190723,000000,25.5749,25.7101,25.5749,25.6019,111344.49816201,0
+GREK.US,D,20190724,000000,25.7652,25.86,25.7372,25.7652,115001.97677301,0
+GREK.US,D,20190725,000000,26.199,26.28,26.0212,26.0907,205221.50789961,0
+GREK.US,D,20190726,000000,26.3332,26.3332,26.199,26.2521,62974.265889019,0
+GREK.US,D,20190729,000000,26.3332,26.3873,26.3052,26.3332,64767.289651901,0
+GREK.US,D,20190730,000000,26.1159,26.225,25.9004,26.199,150599.50281829,0
+GREK.US,D,20190731,000000,26.4153,26.6587,26.0087,26.1709,219701.31354131,0
+GREK.US,D,20190801,000000,26.3332,26.5786,25.7913,25.9004,557745.30113209,0
+GREK.US,D,20190802,000000,25.8454,26.1303,25.684,25.8734,453134.99441206,0
+GREK.US,D,20190805,000000,25.3305,25.3344,24.4911,24.7615,599729.18029122,0
+GREK.US,D,20190806,000000,24.7085,24.919,24.6533,24.8437,162352.50442335,0
+GREK.US,D,20190807,000000,24.8969,24.9518,24.6533,24.8166,116196.63579286,0
+GREK.US,D,20190808,000000,24.7354,24.8969,24.6263,24.8708,132607.15120232,0
+GREK.US,D,20190809,000000,24.6003,24.6815,24.464,24.5182,111439.739609,0
+GREK.US,D,20190812,000000,24.3018,24.3018,23.8285,23.9898,320051.6359748,0
+GREK.US,D,20190813,000000,23.3532,23.7057,23.3262,23.5706,454153.6638016,0
+GREK.US,D,20190814,000000,23.0547,23.1793,22.8925,22.8925,386845.91207458,0
+GREK.US,D,20190815,000000,22.8393,23.1233,22.8123,23.0006,686096.60898035,0
+GREK.US,D,20190816,000000,22.8925,22.8925,22.676,22.8654,130157.78964171,0
+GREK.US,D,20190819,000000,23.9222,23.981,23.7609,23.9222,133272.80609812,0
+GREK.US,D,20190820,000000,23.813,24.0979,23.813,23.9482,213135.86509778,0
+GREK.US,D,20190821,000000,23.9482,24.2197,23.8961,24.1665,60449.332310691,0
+GREK.US,D,20190822,000000,24.2738,24.4776,24.2738,24.437,224571.05013518,0
+GREK.US,D,20190823,000000,23.9772,24.2081,23.6807,23.7869,237208.14082425,0
+GREK.US,D,20190826,000000,23.9772,24.1665,23.9482,24.0303,87420.260771618,0
+GREK.US,D,20190827,000000,23.9482,24.0584,23.7869,23.841,118331.28648516,0
+GREK.US,D,20190828,000000,24.2197,24.5722,24.0177,24.5182,148476.23969031,0
+GREK.US,D,20190829,000000,24.6533,25.006,24.6533,24.979,151725.83645224,0
+GREK.US,D,20190830,000000,25.1683,25.2784,24.8166,24.8969,239062.24334118,0
+GREK.US,D,20190903,000000,24.6003,24.667,24.2699,24.3829,327286.88024661,0
+GREK.US,D,20190904,000000,24.5722,24.7615,24.4592,24.6263,270188.59754357,0
+GREK.US,D,20190905,000000,25.3305,25.4136,25.2494,25.3585,179873.82496998,0
+GREK.US,D,20190906,000000,25.4136,25.4136,25.2233,25.2233,69866.84799829,0
+GREK.US,D,20190909,000000,25.0601,25.1943,24.8842,25.0871,141904.57984806,0
+GREK.US,D,20190910,000000,24.9518,25.033,24.7896,24.8708,69179.453206979,0
+GREK.US,D,20190911,000000,24.8708,25.0736,24.8708,25.0601,36060.275249662,0
+GREK.US,D,20190912,000000,24.9518,25.2233,24.9518,25.033,117469.97252978,0
+GREK.US,D,20190913,000000,25.2494,25.3585,25.143,25.2494,118504.1704161,0
+GREK.US,D,20190916,000000,25.4938,25.7652,25.4938,25.6291,198799.95685969,0
+GREK.US,D,20190917,000000,25.4938,25.5489,25.3305,25.5489,141765.85861006,0
+GREK.US,D,20190918,000000,25.7652,25.8087,25.4658,25.684,144883.98076583,0
+GREK.US,D,20190919,000000,25.8193,25.8454,25.5207,25.5207,47572.067537903,0
+GREK.US,D,20190920,000000,25.7101,25.7101,25.4184,25.5207,36790.114598872,0
+GREK.US,D,20190923,000000,25.3585,25.4658,25.1943,25.4658,135737.69615552,0
+GREK.US,D,20190924,000000,25.4658,25.5344,25.2494,25.2494,75191.051931602,0
+GREK.US,D,20190925,000000,24.9518,25.3064,24.9518,25.2494,47206.630246737,0
+GREK.US,D,20190926,000000,25.4387,25.4387,25.1943,25.2494,74037.802236539,0
+GREK.US,D,20190927,000000,25.1683,25.5604,25.143,25.3305,54530.904566817,0
+GREK.US,D,20190930,000000,25.3035,25.4387,25.2494,25.2784,273101.74354169,0
+GREK.US,D,20191001,000000,25.1683,25.1683,24.8572,24.8708,71288.223071291,0
+GREK.US,D,20191002,000000,24.41,24.4815,24.0844,24.1385,180627.47468094,0
+GREK.US,D,20191003,000000,23.9482,24.0844,23.841,24.0584,497966.79988279,0
+GREK.US,D,20191004,000000,24.1385,24.2477,23.9956,24.2197,105003.69530541,0
+GREK.US,D,20191007,000000,24.1936,24.5462,24.1936,24.464,114250.3975283,0
+GREK.US,D,20191008,000000,24.3018,24.3288,24.1124,24.1385,100673.31516676,0
+GREK.US,D,20191009,000000,24.3829,24.6399,24.3829,24.5722,85865.340626209,0
+GREK.US,D,20191010,000000,24.9248,25.092,24.9248,25.006,67178.34758709,0
+GREK.US,D,20191011,000000,25.5207,25.8193,25.4938,25.6561,113750.37993161,0
+GREK.US,D,20191014,000000,25.6291,25.7101,25.4658,25.6019,69890.658360038,0
+GREK.US,D,20191015,000000,25.4938,26.0087,25.4938,25.9555,110673.66710061,0
+GREK.US,D,20191016,000000,25.8454,26.0357,25.8193,25.9806,25643.759601797,0
+GREK.US,D,20191017,000000,25.9806,26.1303,25.9555,26.0087,90147.064808238,0
+GREK.US,D,20191018,000000,26.1709,26.2521,25.9806,26.199,92771.380766034,0
+GREK.US,D,20191021,000000,26.28,26.5225,26.1709,26.4955,212825.29516195,0
+GREK.US,D,20191022,000000,26.6307,26.6587,26.4153,26.4955,58596.265026883,0
+GREK.US,D,20191023,000000,26.28,26.6858,26.0907,26.6307,44578.173356464,0
+GREK.US,D,20191024,000000,26.6037,26.6858,26.3873,26.6858,86637.624533316,0
+GREK.US,D,20191025,000000,26.5505,26.766,26.5505,26.6587,41176.397325965,0
+GREK.US,D,20191028,000000,26.6587,26.8771,26.6587,26.821,72180.594020253,0
+GREK.US,D,20191029,000000,26.821,26.821,26.5505,26.6858,43070.873934552,0
+GREK.US,D,20191030,000000,26.6858,26.9012,26.5921,26.849,47730.458205177,0
+GREK.US,D,20191031,000000,26.849,26.8625,26.6858,26.7137,255911.69759329,0
+GREK.US,D,20191101,000000,26.7137,27.0365,26.7137,27.0365,135614.5034143,0
+GREK.US,D,20191104,000000,26.9563,27.0365,26.7524,26.9563,294137.68052883,0
+GREK.US,D,20191105,000000,26.3602,26.821,26.1709,26.5505,43738.599296594,0
+GREK.US,D,20191106,000000,26.3332,26.3332,25.9555,26.0627,108019.32938235,0
+GREK.US,D,20191107,000000,26.199,26.3737,26.0357,26.0357,87425.436937215,0
+GREK.US,D,20191108,000000,26.0087,26.0087,25.8308,25.8734,96216.63658755,0
+GREK.US,D,20191111,000000,25.7372,25.7643,25.5489,25.6561,84366.323069251,0
+GREK.US,D,20191112,000000,25.7913,26.0087,25.7913,25.9004,39844.052301237,0
+GREK.US,D,20191113,000000,25.8734,26.0357,25.8193,25.9004,37487.861721379,0
+GREK.US,D,20191114,000000,26.3602,26.5651,26.225,26.4683,152764.17527105,0
+GREK.US,D,20191115,000000,26.5786,26.794,26.4683,26.7418,222267.65644442,0
+GREK.US,D,20191118,000000,26.794,26.9843,26.794,26.849,127378.188716,0
+GREK.US,D,20191119,000000,27.0365,27.0645,26.7137,26.766,92781.733097228,0
+GREK.US,D,20191120,000000,26.8771,26.9505,26.6307,26.7418,39909.271987763,0
+GREK.US,D,20191121,000000,26.6307,26.6858,26.5225,26.5921,100422.78875186,0
+GREK.US,D,20191122,000000,26.6037,26.766,26.4955,26.5225,169493.5424813,0
+GREK.US,D,20191125,000000,26.4433,27.0645,26.4433,27.0122,180545.69126451,0
+GREK.US,D,20191126,000000,26.6858,26.794,26.6037,26.6587,50051.450858975,0
+GREK.US,D,20191127,000000,26.6858,26.6858,26.4683,26.5505,26875.687013937,0
+GREK.US,D,20191129,000000,26.794,26.9291,26.6307,26.8771,69929.997218577,0
+GREK.US,D,20191202,000000,26.849,26.9563,26.6587,26.7137,123533.33291037,0
+GREK.US,D,20191203,000000,26.199,26.4153,26.0907,26.3602,114882.92496428,0
+GREK.US,D,20191204,000000,26.4955,26.6858,26.3602,26.6037,44258.286322555,0
+GREK.US,D,20191205,000000,26.5225,26.5225,26.0357,26.1709,299416.33420489,0
+GREK.US,D,20191206,000000,26.199,26.199,25.9266,25.9555,199443.87185999,0
+GREK.US,D,20191209,000000,25.7372,25.7749,25.5749,25.6019,135835.00806875,0
+GREK.US,D,20191210,000000,25.7372,25.9004,25.7372,25.8193,112519.48775258,0
+GREK.US,D,20191211,000000,26.3602,26.6037,26.1438,26.6037,329867.71641339,0
+GREK.US,D,20191212,000000,26.6587,26.9012,26.5786,26.7137,134627.92625147,0
+GREK.US,D,20191213,000000,26.849,26.9291,26.7137,26.8771,90767.169446787,0
+GREK.US,D,20191216,000000,26.766,26.821,26.6307,26.6587,87100.373737709,0
+GREK.US,D,20191217,000000,26.9012,27.0122,26.7137,26.7137,222737.65228064,0
+GREK.US,D,20191218,000000,27.0122,27.2547,26.9012,27.2267,170022.54660533,0
+GREK.US,D,20191219,000000,26.9843,27.335,26.9843,27.3098,193193.13428477,0
+GREK.US,D,20191220,000000,26.9291,27.1175,26.821,26.9321,134267.66512591,0
+GREK.US,D,20191223,000000,27.3098,27.4701,27.2711,27.3899,104794.57821528,0
+GREK.US,D,20191224,000000,27.5252,27.5252,27.2547,27.335,19839.207501063,0
+GREK.US,D,20191226,000000,27.362,27.5532,27.362,27.4972,33247.546864128,0
+GREK.US,D,20191227,000000,27.6324,27.9444,27.6324,27.6884,203652.09449054,0
+GREK.US,D,20191230,000000,27.8527,27.9647,27.6605,27.6605,86910.92607685,0
+GREK.US,D,20191231,000000,27.6884,28.0189,27.6884,27.9647,63980.512481121,0
+GREK.US,D,20200102,000000,28.0748,28.3782,27.9647,28.2951,104396.0134643,0
+GREK.US,D,20200103,000000,27.7985,27.9087,27.6054,27.7155,141113.6617448,0
+GREK.US,D,20200106,000000,27.6054,27.7985,27.6054,27.6884,174198.67700918,0
+GREK.US,D,20200107,000000,28.0189,28.0189,27.7155,27.7985,143295.93316059,0
+GREK.US,D,20200108,000000,27.5503,27.6605,27.3851,27.5233,227428.29354485,0
+GREK.US,D,20200109,000000,27.6884,27.8816,27.6324,27.8527,91361.393257348,0
+GREK.US,D,20200110,000000,27.7436,27.7985,27.4528,27.4943,162490.19042825,0
+GREK.US,D,20200113,000000,27.3851,27.7436,27.3012,27.7155,87521.713617323,0
+GREK.US,D,20200114,000000,27.4943,27.7436,27.4392,27.6884,58793.994552696,0
+GREK.US,D,20200115,000000,27.7155,27.8266,27.6605,27.7155,57559.996674316,0
+GREK.US,D,20200116,000000,27.7985,28.0189,27.7705,27.8266,105511.99476706,0
+GREK.US,D,20200117,000000,27.8266,27.8266,27.614,27.6605,55669.660998208,0
+GREK.US,D,20200121,000000,27.7985,28.213,27.7985,27.7985,89697.773634399,0
+GREK.US,D,20200122,000000,27.9907,27.9907,27.7705,27.7705,92156.452293083,0
+GREK.US,D,20200123,000000,27.6324,27.7436,27.4392,27.5503,94870.83353227,0
+GREK.US,D,20200124,000000,27.6605,27.6884,27.3745,27.4392,41471.438765007,0
+GREK.US,D,20200127,000000,27.1639,27.274,27.0529,27.0798,110180.89613576,0
+GREK.US,D,20200128,000000,27.0529,27.1089,26.9147,27.0258,146923.39001113,0
+GREK.US,D,20200129,000000,26.9707,27.1089,26.7505,26.8326,243719.75714558,0
+GREK.US,D,20200130,000000,26.28,26.5979,26.2521,26.5833,72374.182613589,0
+GREK.US,D,20200131,000000,26.3631,26.3631,26.1004,26.28,189256.14273152,0
+GREK.US,D,20200203,000000,26.1699,26.198,26.0038,26.0598,125887.45302399,0
+GREK.US,D,20200204,000000,26.3361,26.5013,26.3361,26.3631,78945.842455832,0
+GREK.US,D,20200205,000000,26.4462,26.4462,26.3361,26.4462,57885.059873822,0
+GREK.US,D,20200206,000000,26.3902,26.3902,25.9497,25.9758,148018.66665151,0
+GREK.US,D,20200207,000000,25.6734,25.7469,25.5354,25.5614,119788.89471734,0
+GREK.US,D,20200210,000000,25.4523,25.4793,25.2031,25.2862,116349.85029453,0
+GREK.US,D,20200211,000000,25.5904,25.8666,25.5904,25.7836,121017.71643011,0
+GREK.US,D,20200212,000000,25.8116,25.9497,25.7836,25.8938,72313.103859542,0
+GREK.US,D,20200213,000000,25.7836,25.8376,25.6213,25.7285,42616.406595114,0
+GREK.US,D,20200214,000000,25.7836,25.8938,25.6995,25.7836,115317.72287444,0
+GREK.US,D,20200218,000000,25.5083,25.6454,25.2784,25.2862,119896.55896176,0
+GREK.US,D,20200219,000000,25.4793,25.6454,25.3972,25.5354,57423.34590255,0
+GREK.US,D,20200220,000000,25.5904,25.6454,25.2707,25.4242,134587.55215982,0
+GREK.US,D,20200221,000000,25.232,25.232,24.8727,24.9268,259492.56895346,0
+GREK.US,D,20200224,000000,22.4983,22.9678,22.222,22.6364,371403.33963181,0
+GREK.US,D,20200225,000000,23.188,23.5463,22.5814,22.6635,797107.76207791,0
+GREK.US,D,20200226,000000,22.7746,22.9397,22.2781,22.3051,405442.83983231,0
+GREK.US,D,20200227,000000,21.6434,21.9458,21.201,21.4222,704626.24658533,0
+GREK.US,D,20200228,000000,20.3722,20.7316,20.1104,20.5664,511587.36203534,0
+GREK.US,D,20200302,000000,20.4833,20.9605,20.3722,20.9528,338463.25700415,0
+GREK.US,D,20200303,000000,21.7255,22.0017,20.8697,20.9798,676223.5907202,0
+GREK.US,D,20200304,000000,21.9458,22.167,21.6985,22.14,386806.57321604,0
+GREK.US,D,20200305,000000,21.173,21.2291,19.9308,20.1519,794300.20985797,0
+GREK.US,D,20200306,000000,19.4903,19.5444,18.7997,19.0758,667575.25324035,0
+GREK.US,D,20200309,000000,17.5844,17.5844,16.148,16.177,681933.93660707,0
+GREK.US,D,20200310,000000,17.9428,18.3302,17.3913,18.137,971902.73336389,0
+GREK.US,D,20200311,000000,17.3632,17.7777,16.4533,16.7296,471732.95740292,0
+GREK.US,D,20200312,000000,15.21,15.5695,14.106,14.2442,685196.99139956,0
+GREK.US,D,20200313,000000,15.6245,16.3905,14.9058,16.2041,284679.79074958,0
+GREK.US,D,20200316,000000,14.079,14.2712,13.4162,13.4714,425156.78412592,0
+GREK.US,D,20200317,000000,13.1951,14.217,13.112,14.1891,449311.87850195,0
+GREK.US,D,20200318,000000,13.141,13.4993,12.4224,13.0028,232982.31923068,0
+GREK.US,D,20200319,000000,13.6646,14.4923,13.4028,13.9409,156581.07978245,0
+GREK.US,D,20200320,000000,14.5204,14.9347,13.8027,13.8027,225068.99726563,0
+GREK.US,D,20200323,000000,13.8298,14.5764,13.5545,13.7196,246536.62646359,0
+GREK.US,D,20200324,000000,14.6856,15.4043,14.5764,15.3202,237753.70867821,0
+GREK.US,D,20200325,000000,15.3483,16.4794,15.072,15.8728,162401.16037997,0
+GREK.US,D,20200326,000000,15.8728,16.9769,15.5965,16.7846,176948.25617443,0
+GREK.US,D,20200327,000000,15.4313,16.0949,15.044,15.6806,82908.714837072,0
+GREK.US,D,20200330,000000,15.7076,16.2591,15.6525,16.2041,55325.963602552,0
+GREK.US,D,20200331,000000,15.9568,16.148,15.4864,15.7076,124797.35254922,0
+GREK.US,D,20200401,000000,15.0178,15.0178,14.3001,14.4092,507272.51039349,0
+GREK.US,D,20200402,000000,14.7136,15.2381,14.4923,14.7967,72204.404382,0
+GREK.US,D,20200403,000000,14.7967,14.8237,14.3001,14.6035,362779.84774682,0
+GREK.US,D,20200406,000000,15.7627,16.3973,15.6806,16.148,283112.44780673,0
+GREK.US,D,20200407,000000,16.4804,16.6736,16.121,16.3973,220829.7176415,0
+GREK.US,D,20200408,000000,16.6184,17.0329,16.5083,16.8117,208415.2020731,0
+GREK.US,D,20200409,000000,16.6736,16.8668,16.2862,16.4804,123125.45106131,0
+GREK.US,D,20200413,000000,16.7296,16.7296,16.0109,16.4243,97406.119441793,0
+GREK.US,D,20200414,000000,17.171,17.2251,16.6465,16.9498,224705.63044071,0
+GREK.US,D,20200415,000000,16.2041,16.5914,16.0109,16.3973,167921.02337286,0
+GREK.US,D,20200416,000000,16.5625,16.8387,16.2041,16.4243,31716.437080466,0
+GREK.US,D,20200417,000000,16.6736,16.9769,16.5625,16.8117,117954.46162968,0
+GREK.US,D,20200420,000000,16.7566,17.115,16.5914,16.9228,129059.40730198,0
+GREK.US,D,20200421,000000,16.4533,16.4533,15.5965,15.9568,123328.35675272,0
+GREK.US,D,20200422,000000,16.0389,16.3973,15.7345,16.121,120176.07190401,0
+GREK.US,D,20200423,000000,16.5625,16.7566,16.066,16.066,181185.46533232,0
+GREK.US,D,20200424,000000,16.3973,16.4804,16.121,16.3421,165243.91052597,0
+GREK.US,D,20200427,000000,16.8117,17.171,16.6184,17.0598,147938.95370131,0
+GREK.US,D,20200428,000000,17.3179,17.3903,16.9769,17.0686,293073.46088204,0
+GREK.US,D,20200429,000000,17.3362,17.8047,17.1246,17.7593,280047.12254005,0
+GREK.US,D,20200430,000000,17.483,17.483,16.9498,17.1517,138653.947853,0
+GREK.US,D,20200501,000000,16.5721,16.9449,16.5625,16.7006,115014.39957045,0
+GREK.US,D,20200504,000000,16.3789,16.7296,16.3248,16.5625,106399.18955042,0
+GREK.US,D,20200505,000000,16.5721,16.7103,16.3867,16.3973,113295.91259217,0
+GREK.US,D,20200506,000000,16.434,16.4804,15.9926,16.0485,100112.21881602,0
+GREK.US,D,20200507,000000,16.2862,16.4899,16.1122,16.2505,148503.15575141,0
+GREK.US,D,20200508,000000,16.4899,16.4899,16.233,16.3973,72236.496608703,0
+GREK.US,D,20200511,000000,16.3055,16.4156,16.1027,16.2784,123424.63343282,0
+GREK.US,D,20200512,000000,16.2505,16.3421,15.8274,15.9191,112388.01314642,0
+GREK.US,D,20200513,000000,15.9278,16.0196,15.5046,15.6061,83632.342787565,0
+GREK.US,D,20200514,000000,15.6806,16.1404,15.5877,16.0485,113377.6960086,0
+GREK.US,D,20200515,000000,15.7627,16.0882,15.7627,15.9568,44098.860422161,0
+GREK.US,D,20200518,000000,16.3789,16.9179,16.2784,16.8948,182671.02485873,0
+GREK.US,D,20200519,000000,16.5625,16.5625,16.1577,16.2505,120550.82629324,0
+GREK.US,D,20200520,000000,16.6088,16.9402,16.6088,16.8117,178588.06543562,0
+GREK.US,D,20200521,000000,16.6736,16.7006,16.4504,16.5451,71027.34432519,0
+GREK.US,D,20200522,000000,16.6282,16.6282,16.4195,16.5625,46963.350463668,0
+GREK.US,D,20200526,000000,17.2445,17.4009,17.1478,17.2628,152302.46129977,0
+GREK.US,D,20200527,000000,18.0442,18.3205,17.8964,18.2558,200641.63657918,0
+GREK.US,D,20200528,000000,18.3398,18.4035,18.1273,18.163,169733.716565,0
+GREK.US,D,20200529,000000,17.9341,18.1099,17.7593,17.9525,89936.91248499,0
+GREK.US,D,20200601,000000,18.1099,18.3013,18.0442,18.2751,64061.260664437,0
+GREK.US,D,20200602,000000,18.4035,18.6527,18.3013,18.5871,275414.45433054,0
+GREK.US,D,20200603,000000,18.7156,19.103,18.6798,19.0296,268295.1561681,0
+GREK.US,D,20200604,000000,18.762,18.8731,18.6238,18.7069,151223.74838931,0
+GREK.US,D,20200605,000000,19.2314,19.444,19.219,19.2865,343231.54075232,0
+GREK.US,D,20200608,000000,19.526,19.6448,19.2778,19.5531,248199.21085342,0
+GREK.US,D,20200609,000000,19.444,19.526,19.2141,19.3521,198048.37761497,0
+GREK.US,D,20200610,000000,19.1116,19.1116,18.6702,18.762,240637.86814898,0
+GREK.US,D,20200611,000000,18.0723,18.3766,17.4917,17.5478,748988.05621982,0
+GREK.US,D,20200612,000000,18.1554,18.3108,17.6212,18.081,236744.35638675,0
+GREK.US,D,20200615,000000,17.8424,18.679,17.8067,18.5968,77087.599006427,0
+GREK.US,D,20200616,000000,19.0199,19.13,18.6238,18.7445,84837.354138599,0
+GREK.US,D,20200617,000000,18.9097,18.9378,18.6981,18.7812,74209.650934367,0
+GREK.US,D,20200618,000000,18.449,18.6625,18.2935,18.5504,70553.207556484,0
+GREK.US,D,20200619,000000,18.7533,18.7861,18.3572,18.3939,129938.32022038,0
+GREK.US,D,20200622,000000,18.79,19.0247,18.5774,18.9426,180914.23425502,0
+GREK.US,D,20200623,000000,19.2217,19.2314,18.9204,18.9736,43183.714344571,0
+GREK.US,D,20200624,000000,18.6981,18.7716,18.3013,18.449,92357.287518256,0
+GREK.US,D,20200625,000000,18.2288,18.477,18.0636,18.4587,63300.364321645,0
+GREK.US,D,20200626,000000,18.1554,18.2655,17.6859,17.7777,26348.75335614,0
+GREK.US,D,20200629,000000,17.8907,18.1873,17.8211,18.1138,52934.575096632,0
+GREK.US,D,20200630,000000,18.1408,18.3727,17.882,18.307,36473.333264322,0
+GREK.US,D,20200701,000000,18.1775,18.363,18.0944,18.2065,139646.73641455,0
+GREK.US,D,20200702,000000,18.7706,18.7706,18.4751,18.4751,47137.269627734,0
+GREK.US,D,20200706,000000,18.8914,18.8914,18.6132,18.678,161187.86716398,0
+GREK.US,D,20200707,000000,18.3359,18.391,18.222,18.2336,56617.934535621,0
+GREK.US,D,20200708,000000,18.2065,18.4094,18.0211,18.363,318588.85157703,0
+GREK.US,D,20200709,000000,18.2143,18.2383,17.8067,17.8993,115436.77468318,0
+GREK.US,D,20200710,000000,17.937,18.307,17.8993,18.252,48077.261300191,0
+GREK.US,D,20200713,000000,18.0385,18.1863,17.7332,17.7795,85922.278447779,0
+GREK.US,D,20200714,000000,17.9747,18.3022,17.8626,18.2606,122416.31637449,0
+GREK.US,D,20200715,000000,18.502,18.5118,18.2993,18.3727,86367.428689141,0
+GREK.US,D,20200716,000000,18.4558,18.5949,18.307,18.4751,77374.358580513,0
+GREK.US,D,20200717,000000,18.3998,18.6876,18.3359,18.6682,50937.610409221,0
+GREK.US,D,20200720,000000,18.761,18.9744,18.7059,18.9465,66088.247112312,0
+GREK.US,D,20200721,000000,18.502,18.8537,18.3533,18.502,97860.586781231,0
+GREK.US,D,20200722,000000,18.9194,19.1783,18.6808,19.1783,313750.17197674,0
+GREK.US,D,20200723,000000,18.9001,19.1135,18.6972,18.7987,31962.822562895,0
+GREK.US,D,20200724,000000,18.7436,18.8537,18.5765,18.7339,22848.630179293,0
+GREK.US,D,20200727,000000,18.7244,18.79,18.5717,18.7436,71779.958803028,0
+GREK.US,D,20200728,000000,18.845,19.044,18.7706,18.9281,76793.592800504,0
+GREK.US,D,20200729,000000,18.9001,18.9842,18.7706,18.9842,25526.778259299,0
+GREK.US,D,20200730,000000,18.6508,18.8731,18.4374,18.817,49429.275754188,0
+GREK.US,D,20200731,000000,18.5949,18.6189,17.9747,18.2239,254383.69350899,0
+GREK.US,D,20200803,000000,18.307,18.391,18.1873,18.3359,204732.87786724,0
+GREK.US,D,20200804,000000,18.5484,18.8537,18.5484,18.8074,98965.18051968,0
+GREK.US,D,20200805,000000,18.9842,19.104,18.7987,18.9744,90905.890684792,0
+GREK.US,D,20200806,000000,19.0209,19.2343,19.0209,19.216,44670.309104095,0
+GREK.US,D,20200807,000000,18.9097,19.0025,18.79,18.9001,19584.54015368,0
+GREK.US,D,20200810,000000,18.4461,18.6413,18.3533,18.419,93174.086449497,0
+GREK.US,D,20200811,000000,18.6315,18.7118,18.4461,18.4925,89331.301110115,0
+GREK.US,D,20200812,000000,18.9465,19.1783,18.7146,19.104,59779.53648241,0
+GREK.US,D,20200813,000000,19.0585,19.2604,18.9465,19.0304,107631.11696256,0
+GREK.US,D,20200814,000000,19.1232,19.2246,19.0489,19.2063,25106.473612805,0
+GREK.US,D,20200817,000000,19.3454,19.4478,19.1879,19.2527,35224.842122269,0
+GREK.US,D,20200818,000000,19.4381,19.5116,19.2343,19.3724,25237.948218974,0
+GREK.US,D,20200819,000000,19.5116,19.5116,19.3454,19.4285,47386.760809522,0
+GREK.US,D,20200820,000000,19.0856,19.3048,18.9194,19.2343,24172.693339064,0
+GREK.US,D,20200821,000000,18.9561,19.0856,18.9281,19.0209,19749.142219672,0
+GREK.US,D,20200824,000000,19.0209,19.1927,18.8537,18.9744,20480.016802001,0
+GREK.US,D,20200825,000000,18.9001,18.9842,18.6508,18.79,69025.203472182,0
+GREK.US,D,20200826,000000,19.0121,19.1966,18.9001,19.1416,56042.344921209,0
+GREK.US,D,20200827,000000,19.0856,19.0856,18.761,18.817,22500.791851159,0
+GREK.US,D,20200828,000000,19.104,19.1966,18.8266,19.132,22119.826063202,0
+GREK.US,D,20200831,000000,19.2527,19.271,18.9001,19.1232,33992.914710129,0
+GREK.US,D,20200901,000000,19.3454,19.4565,19.1937,19.3357,48271.885126647,0
+GREK.US,D,20200902,000000,19.2527,19.4014,19.2063,19.4014,35327.330201095,0
+GREK.US,D,20200903,000000,19.2807,19.4478,18.8074,18.8817,73120.58569271,0
+GREK.US,D,20200904,000000,19.104,19.3454,18.8074,19.271,37560.32803974,0
+GREK.US,D,20200908,000000,18.6682,18.7523,18.5292,18.5784,36789.079365752,0
+GREK.US,D,20200909,000000,18.7146,18.9426,18.6596,18.79,34631.653544827,0
+GREK.US,D,20200910,000000,18.9927,19.2865,18.4837,18.6972,42188.855316783,0
+GREK.US,D,20200911,000000,19.0209,19.1783,18.845,19.132,120578.77758747,0
+GREK.US,D,20200914,000000,19.6323,20.0081,19.4854,19.9289,75104.092349569,0
+GREK.US,D,20200915,000000,20.1511,20.1511,19.9386,19.9945,46510.95359047,0
+GREK.US,D,20200916,000000,20.0873,20.1906,19.7434,19.753,30006.231967142,0
+GREK.US,D,20200917,000000,19.753,20.1511,19.7067,19.9558,21516.285154566,0
+GREK.US,D,20200918,000000,19.753,19.809,19.5502,19.7067,20891.004350421,0
+GREK.US,D,20200921,000000,18.7803,19.0856,18.5388,18.8266,45576.138083609,0
+GREK.US,D,20200922,000000,18.6876,18.9842,18.3447,18.502,73865.953538711,0
+GREK.US,D,20200923,000000,18.3447,18.5292,17.909,17.9457,63799.346685218,0
+GREK.US,D,20200924,000000,18.0675,18.3533,17.8356,18.1312,34235.159260079,0
+GREK.US,D,20200925,000000,18.0018,18.4654,17.9651,18.4654,16425.008673131,0
+GREK.US,D,20200928,000000,18.4751,18.6219,18.2065,18.391,27717.331540047,0
+GREK.US,D,20200929,000000,18.391,18.5997,18.2094,18.3727,39635.970444228,0
+GREK.US,D,20200930,000000,18.5118,18.9001,18.2143,18.5069,15284.181775501,0
+GREK.US,D,20201001,000000,18.6132,18.7572,18.2065,18.5292,23940.801120309,0
+GREK.US,D,20201002,000000,18.1601,18.4374,18.1601,18.3727,19059.676962119,0
+GREK.US,D,20201005,000000,18.6045,18.9744,18.5069,18.9001,26494.721225982,0
+GREK.US,D,20201006,000000,18.9561,19.1599,18.7339,18.7339,48114.529692491,0
+GREK.US,D,20201007,000000,18.845,19.0719,18.6596,18.9658,48196.313108928,0
+GREK.US,D,20201008,000000,19.0952,19.1831,18.9001,19.0952,23861.08817011,0
+GREK.US,D,20201009,000000,19.2894,19.4516,19.0489,19.2961,23093.980428602,0
+GREK.US,D,20201012,000000,18.8537,19.0304,18.6219,18.8266,34119.213150701,0
+GREK.US,D,20201013,000000,18.7987,18.8807,18.6508,18.7706,33816.925079823,0
+GREK.US,D,20201014,000000,18.6219,18.817,18.3447,18.4837,128475.53582261,0
+GREK.US,D,20201015,000000,18.2143,18.4837,17.9747,18.3727,16081.311277474,0
+GREK.US,D,20201016,000000,18.4374,18.4374,18.1177,18.1215,5256.9137805468,0
+GREK.US,D,20201019,000000,18.1601,18.4181,17.6966,17.826,61396.570614984,0
+GREK.US,D,20201020,000000,18.252,18.3447,18.0113,18.3167,28688.380206087,0
+GREK.US,D,20201021,000000,18.3167,18.3562,17.9756,18.0113,4085.029889334,0
+GREK.US,D,20201022,000000,17.909,17.9834,17.7603,17.7892,12063.571540903,0
+GREK.US,D,20201023,000000,17.992,18.252,17.9554,18.0577,82833.142819352,0
+GREK.US,D,20201026,000000,17.6037,17.6221,17.3255,17.4086,67944.42009548,0
+GREK.US,D,20201027,000000,17.4463,17.7051,17.3255,17.4183,60428.627648302,0
+GREK.US,D,20201028,000000,16.9546,17.0193,16.6987,16.8253,35578.89184912,0
+GREK.US,D,20201029,000000,16.4166,16.5653,16.3064,16.5653,19840.242734182,0
+GREK.US,D,20201030,000000,16.3625,16.6831,16.3625,16.575,12645.372554034,0
+GREK.US,D,20201102,000000,16.575,16.6677,16.5191,16.6397,6480.559327732,0
+GREK.US,D,20201103,000000,17.0387,17.3622,16.9363,17.0851,58855.073306744,0
+GREK.US,D,20201104,000000,17.2425,17.4734,17.2329,17.3072,43410.43039773,0
+GREK.US,D,20201105,000000,17.2512,17.3255,17.0937,17.1498,128733.30886935,0
+GREK.US,D,20201106,000000,17.057,17.4463,17.057,17.3255,34173.045272913,0
+GREK.US,D,20201109,000000,19.132,19.4478,18.8266,18.9927,205833.3306732,0
+GREK.US,D,20201110,000000,19.0025,19.2807,18.9097,18.9744,73737.584631899,0
+GREK.US,D,20201111,000000,18.678,19.1879,18.678,19.0121,44596.807552614,0
+GREK.US,D,20201112,000000,18.9927,19.0614,18.5851,18.678,95881.22105685,0
+GREK.US,D,20201113,000000,18.678,19.0391,18.678,18.9927,89606.673119888,0
+GREK.US,D,20201116,000000,19.8825,19.9481,19.754,19.8555,83629.237088205,0
+GREK.US,D,20201117,000000,20.0119,20.1877,19.9095,20.1143,23030.831208315,0
+GREK.US,D,20201118,000000,20.3558,20.6147,20.2901,20.4852,52166.432122003,0
+GREK.US,D,20201119,000000,20.1511,20.3828,20.1143,20.1974,69727.091527166,0
+GREK.US,D,20201120,000000,20.3095,20.3828,20.2534,20.3365,27898.49733595,0
+GREK.US,D,20201123,000000,20.4659,20.5587,20.3732,20.3926,331367.76920347,0
+GREK.US,D,20201124,000000,20.494,20.5404,20.3926,20.5036,53006.006181874,0
+GREK.US,D,20201125,000000,20.5219,20.9295,20.4388,20.9295,41756.127872855,0
+GREK.US,D,20201127,000000,21.8289,21.8289,21.6656,21.7632,121029.10399443,0
+GREK.US,D,20201130,000000,21.8095,21.8463,21.3556,21.3556,80727.478654399,0
+GREK.US,D,20201201,000000,22.5969,22.8847,22.3283,22.8286,131965.30666827,0
+GREK.US,D,20201202,000000,22.8567,23.1629,22.5969,23.1165,137517.26188784,0
+GREK.US,D,20201203,000000,23.1629,23.4054,23.1532,23.2267,285678.79070984,0
+GREK.US,D,20201204,000000,23.8101,24.0883,23.7366,24.0661,72006.674856186,0
+GREK.US,D,20201207,000000,24.0419,24.2555,23.8391,23.9492,86222.496052418,0
+GREK.US,D,20201208,000000,23.8024,24.0883,23.8024,24.0052,31700.908583676,0
+GREK.US,D,20201209,000000,24.126,24.2738,23.7927,23.9869,71787.205434863,0
+GREK.US,D,20201210,000000,23.302,23.7184,23.1802,23.3193,53632.322219138,0
+GREK.US,D,20201211,000000,23.4034,23.7096,23.2731,23.4218,62002.18198986,0
+GREK.US,D,20201214,000000,23.7,23.9492,23.5145,23.5879,98710.513172295,0
+GREK.US,D,20201215,000000,23.5241,23.8662,23.441,23.7734,82794.839193932,0
+GREK.US,D,20201216,000000,24.2467,24.2738,23.6121,24.0516,150794.12664474,0
+GREK.US,D,20201217,000000,23.8951,24.0516,23.7734,23.9028,252613.44487473,0
+GREK.US,D,20201218,000000,24.0883,24.181,23.8564,24.0709,206467.92857544,0
+GREK.US,D,20201221,000000,23.1165,23.7184,23.0238,23.4682,81632.272400795,0
+GREK.US,D,20201222,000000,23.6343,23.7096,23.4101,23.5879,88671.857613027,0
+GREK.US,D,20201223,000000,23.6439,23.9125,23.6439,23.7648,65730.056452984,0
+GREK.US,D,20201224,000000,23.7648,23.8294,23.7184,23.8101,14648.548640161,0
+GREK.US,D,20201228,000000,24.4592,24.7374,24.4592,24.5702,108986.23711592,0
+GREK.US,D,20201229,000000,24.4689,24.5702,24.0052,24.3395,83232.742803458,0
+GREK.US,D,20201230,000000,24.4244,24.5945,24.2351,24.3675,39245.687558197,0
+GREK.US,D,20201231,000000,24.4998,24.5374,24.0748,24.0748,90418.295885533,0
+GREK.US,D,20210104,000000,24.6601,24.8312,24.1501,24.3201,106073.09111779,0
+GREK.US,D,20210105,000000,24.4052,24.6128,24.2158,24.5374,129662.9482106,0
+GREK.US,D,20210106,000000,24.6988,25.2561,24.6988,25.0108,86719.407949753,0
+GREK.US,D,20210107,000000,24.8118,24.8118,24.5945,24.6795,38892.673064467,0
+GREK.US,D,20210108,000000,24.7838,24.9442,24.5848,24.6988,38640.076183323,0
+GREK.US,D,20210111,000000,24.1308,24.237,23.7762,23.9937,187093.540745,0
+GREK.US,D,20210112,000000,23.8662,24.0651,23.7811,24.0177,77348.477752528,0
+GREK.US,D,20210113,000000,24.1211,24.4621,23.9135,24.0932,39571.785990824,0
+GREK.US,D,20210114,000000,23.8564,23.9232,23.6962,23.7811,131463.21860533,0
+GREK.US,D,20210115,000000,23.5822,23.7241,23.4121,23.4498,57876.778008868,0
+GREK.US,D,20210119,000000,24.0932,24.2921,23.6391,23.9135,103222.05910684,0
+GREK.US,D,20210120,000000,23.9704,24.1067,23.8855,24.0458,58386.112703634,0
+GREK.US,D,20210121,000000,23.9415,24.1124,23.6585,23.9232,31611.878535403,0
+GREK.US,D,20210122,000000,23.3088,23.3464,23.1098,23.1098,78109.37409532,0
+GREK.US,D,20210125,000000,22.9397,22.9446,22.3814,22.7032,204164.53488467,0
+GREK.US,D,20210126,000000,22.8171,22.8257,22.4578,22.6461,142813.51452694,0
+GREK.US,D,20210127,000000,22.0414,22.2684,21.5681,21.8618,109372.37906948,0
+GREK.US,D,20210128,000000,22.2587,22.4578,22.2395,22.3157,40335.788032974,0
+GREK.US,D,20210129,000000,22.2587,22.3863,21.8897,21.9371,67727.021140397,0
+GREK.US,D,20210201,000000,22.1738,22.3814,21.9371,22.1833,90406.908321219,0
+GREK.US,D,20210202,000000,22.4103,22.4385,22.1833,22.3534,156537.59999144,0
+GREK.US,D,20210203,000000,22.4954,22.6557,22.4578,22.5804,19671.499735713,0
+GREK.US,D,20210204,000000,22.3157,22.4655,22.2017,22.3534,21444.854069323,0
+GREK.US,D,20210205,000000,22.5525,22.5987,22.3911,22.5987,41724.035646152,0
+GREK.US,D,20210208,000000,23.1098,23.214,22.8074,22.9397,37124.494896453,0
+GREK.US,D,20210209,000000,22.6278,22.8239,22.4103,22.4761,42122.600397137,0
+GREK.US,D,20210210,000000,22.4857,22.8876,22.3727,22.4287,48772.937956459,0
+GREK.US,D,20210211,000000,22.8731,22.9302,22.5437,22.7698,31438.994604456,0
+GREK.US,D,20210212,000000,22.788,22.9204,22.7127,22.9108,26984.38649148,0
+GREK.US,D,20210216,000000,23.441,23.5001,23.2324,23.4034,79351.653838655,0
+GREK.US,D,20210217,000000,23.1098,23.4315,22.9302,23.1378,28359.176074104,0
+GREK.US,D,20210218,000000,23.0441,23.1996,22.8644,22.9204,11728.156010204,0
+GREK.US,D,20210219,000000,22.9678,23.0248,22.8731,22.9204,25920.166844689,0
+GREK.US,D,20210222,000000,23.0248,23.214,22.9532,23.0625,48703.577337457,0
+GREK.US,D,20210223,000000,22.9494,23.1049,22.8451,23.0151,20999.703827962,0
+GREK.US,D,20210224,000000,22.8451,23.1716,22.7022,23.1194,23323.802181118,0
+GREK.US,D,20210225,000000,23.327,23.6209,22.8731,22.987,51011.111960702,0
+GREK.US,D,20210226,000000,23.4121,23.5638,23.0625,23.5164,66079.965247358,0
+GREK.US,D,20210301,000000,23.6681,23.9801,23.6681,23.9038,36317.013063285,0
+GREK.US,D,20210302,000000,24.3009,24.4428,24.2071,24.3868,26697.626917393,0
+GREK.US,D,20210303,000000,24.4525,24.5471,24.2158,24.2158,23482.192848393,0
+GREK.US,D,20210304,000000,24.2071,24.3954,23.8187,24.0275,143656.19428617,0
+GREK.US,D,20210305,000000,24.1501,24.522,24.0834,24.3577,43951.857319199,0
+GREK.US,D,20210308,000000,24.2545,24.4805,24.2255,24.2921,38527.235773302,0
+GREK.US,D,20210309,000000,24.4805,24.5848,24.3201,24.4244,40567.68025173,0
+GREK.US,D,20210310,000000,24.3868,24.9442,24.3868,24.6988,51606.371004383,0
+GREK.US,D,20210311,000000,24.9818,25.1518,24.6061,25.1335,34717.577893741,0
+GREK.US,D,20210312,000000,24.9432,25.2281,24.8494,25.2088,54882.883827429,0
+GREK.US,D,20210315,000000,25.0668,25.1712,24.8871,25.1518,54008.111841497,0
+GREK.US,D,20210316,000000,25.1615,25.3035,25.0582,25.1992,15364.929958817,0
+GREK.US,D,20210317,000000,25.0765,25.7671,25.0765,25.4551,67591.405601748,0
+GREK.US,D,20210318,000000,25.1239,25.1807,24.6224,24.7364,41795.466731392,0
+GREK.US,D,20210319,000000,24.5568,24.6988,24.4003,24.6322,44276.920518705,0
+GREK.US,D,20210322,000000,24.4718,24.7625,24.3954,24.4998,13831.749708918,0
+GREK.US,D,20210323,000000,24.3481,24.4525,24.0932,24.1028,25638.583436199,0
+GREK.US,D,20210324,000000,24.3201,24.5046,24.1878,24.2824,15769.70610852,0
+GREK.US,D,20210325,000000,24.1598,24.5094,24.1598,24.4621,11338.908357293,0
+GREK.US,D,20210326,000000,24.7364,25.1615,24.6128,25.1335,46433.311106512,0
+GREK.US,D,20210329,000000,25.3131,25.4551,25.1518,25.3035,17318.414855212,0
+GREK.US,D,20210330,000000,25.3884,25.5207,25.1141,25.1518,33737.212129625,0
+GREK.US,D,20210331,000000,25.1712,25.2687,24.8969,25.0011,51574.27877768,0
+GREK.US,D,20210401,000000,25.3788,25.5305,25.233,25.4735,26142.74196537,0
+GREK.US,D,20210405,000000,25.6908,26.2095,25.6908,26.0029,60104.599681916,0
+GREK.US,D,20210406,000000,25.7671,26.0029,25.6531,25.6531,87122.113633217,0
+GREK.US,D,20210407,000000,25.8618,26.1448,25.6435,26.0029,23597.103724652,0
+GREK.US,D,20210408,000000,25.9565,26.1429,25.9468,26.0115,9560.3778580839,0
+GREK.US,D,20210409,000000,26.1825,26.4666,26.0124,26.4384,51569.102612084,0
+GREK.US,D,20210412,000000,26.3912,26.4945,26.3438,26.4482,23061.888201899,0
+GREK.US,D,20210413,000000,26.5612,26.6559,26.4945,26.4945,11816.150825357,0
+GREK.US,D,20210414,000000,26.5612,26.6559,26.481,26.4945,17940.589959999,0
+GREK.US,D,20210415,000000,26.6742,26.7505,26.5332,26.7505,15619.597306202,0
+GREK.US,D,20210416,000000,26.6742,26.7505,26.4868,26.7505,15743.825280535,0
+GREK.US,D,20210419,000000,25.8899,25.9825,25.4454,25.7952,60777.501209555,0
+GREK.US,D,20210420,000000,25.7478,25.9033,25.5584,25.6822,62629.533260244,0
+GREK.US,D,20210421,000000,25.7769,26.0695,25.7769,25.9941,47729.422972057,0
+GREK.US,D,20210422,000000,26.4008,26.4008,26.2299,26.3342,22276.146264239,0
+GREK.US,D,20210423,000000,26.4858,26.8027,26.4568,26.7312,47715.964941505,0
+GREK.US,D,20210426,000000,27.0529,27.1379,27.0529,27.1079,42843.122648273,0
+GREK.US,D,20210427,000000,26.9206,27.1098,26.7505,27.0905,94546.805565883,0
+GREK.US,D,20210428,000000,26.8635,27.0625,26.8635,27.0248,14624.738278413,0
+GREK.US,D,20210429,000000,27.2798,27.3368,27.0248,27.1853,40595.631545955,0
+GREK.US,D,20210430,000000,27.0055,27.0808,26.7882,26.9678,38086.226464418,0
+GREK.US,D,20210503,000000,27.1098,27.1659,26.9678,27.0808,35629.618271973,0
+GREK.US,D,20210504,000000,26.8259,26.8404,26.4482,26.5989,31296.132433972,0
+GREK.US,D,20210505,000000,26.8732,27.1282,26.8732,26.9862,13433.184957931,0
+GREK.US,D,20210506,000000,27.1755,27.3455,27.0336,27.3368,23084.663330527,0
+GREK.US,D,20210507,000000,27.1282,27.2509,26.9485,27.1755,12261.301066718,0
+GREK.US,D,20210510,000000,27.4218,27.5639,27.2519,27.3175,27349.823782643,0
+GREK.US,D,20210511,000000,27.0625,27.4025,26.8259,27.1282,34862.510530463,0
+GREK.US,D,20210512,000000,27.0055,27.0152,26.6085,26.7505,32096.367635304,0
+GREK.US,D,20210513,000000,26.9485,27.3078,26.9485,27.2045,36926.765370639,0
+GREK.US,D,20210514,000000,27.2421,27.6672,27.1755,27.6112,87933.736398862,0
+GREK.US,D,20210517,000000,27.4789,27.5252,27.3368,27.4402,37147.270025081,0
+GREK.US,D,20210518,000000,27.4402,27.5165,27.2798,27.3552,10025.197528715,0
+GREK.US,D,20210519,000000,26.7602,27.0055,26.5989,26.8829,24406.656024059,0
+GREK.US,D,20210520,000000,26.9301,27.2519,26.9301,27.1726,16769.741301905,0
+GREK.US,D,20210521,000000,26.3622,26.4289,25.9276,26.0888,61929.715671499,0
+GREK.US,D,20210524,000000,26.6182,26.9485,26.5806,26.8161,95016.801402112,0
+GREK.US,D,20210525,000000,26.8452,26.8925,26.5757,26.6559,37534.447211754,0
+GREK.US,D,20210526,000000,26.2124,26.7408,26.2124,26.6365,27503.038284322,0
+GREK.US,D,20210527,000000,26.8538,26.9485,26.7215,26.8925,24974.999006634,0
+GREK.US,D,20210528,000000,26.9012,26.9485,26.7408,26.7602,34704.119863187,0
+GREK.US,D,20210601,000000,27.2798,27.3793,27.1476,27.2701,50555.609388145,0
+GREK.US,D,20210602,000000,27.4218,27.5542,27.3272,27.4875,15098.875047119,0
+GREK.US,D,20210603,000000,27.2132,27.3272,27.0953,27.2045,29948.258912454,0
+GREK.US,D,20210604,000000,27.4595,27.6961,27.2519,27.6488,22419.008434723,0
+GREK.US,D,20210607,000000,27.5639,27.6585,27.3745,27.6585,27828.101483827,0
+GREK.US,D,20210608,000000,27.6865,27.7995,27.4789,27.7522,18241.842797758,0
+GREK.US,D,20210609,000000,27.8758,28.0932,27.8372,27.9889,33226.842201739,0
+GREK.US,D,20210610,000000,28.1782,28.4428,28.1637,28.3859,126930.9680084,0
+GREK.US,D,20210611,000000,28.2912,28.4149,28.0932,28.3674,37248.722870786,0
+GREK.US,D,20210614,000000,28.2159,28.3579,28.1028,28.2912,15683.781759607,0
+GREK.US,D,20210615,000000,28.0265,28.0642,27.8758,27.9415,22294.780460389,0
+GREK.US,D,20210616,000000,27.6961,27.8189,27.2537,27.5165,28278.427890787,0
+GREK.US,D,20210617,000000,27.1853,27.3552,27.1755,27.3272,19310.203377025,0
+GREK.US,D,20210618,000000,26.9583,27.0576,26.7505,26.8925,38319.153916293,0
+GREK.US,D,20210621,000000,26.9399,27.3272,26.8259,27.1755,55708.999856748,0
+GREK.US,D,20210622,000000,27.0722,27.2701,26.9862,27.2606,30115.966677803,0
+GREK.US,D,20210623,000000,27.4122,27.4122,27.0336,27.0625,17643.478054717,0
+GREK.US,D,20210624,000000,27.2132,27.2895,27.1022,27.2606,8661.7955104047,0
+GREK.US,D,20210625,000000,27.2992,27.4875,27.2606,27.3842,12107.051331921,0
+GREK.US,D,20210628,000000,27.2132,27.2132,26.9301,26.9399,39338.858538948,0
+GREK.US,D,20210629,000000,26.7215,26.9301,26.4858,26.6462,19923.061383738,0
+GREK.US,D,20210630,000000,26.4289,26.4897,26.1737,26.3245,45905.342215594,0
+GREK.US,D,20210701,000000,26.4858,26.6654,26.3245,26.5235,31557.011180073,0
+GREK.US,D,20210702,000000,26.4191,26.6559,26.2491,26.4482,15167.200433003,0
+GREK.US,D,20210706,000000,26.0029,26.0888,25.7903,25.8328,34152.340610524,0
+GREK.US,D,20210707,000000,25.9092,26.1169,25.8231,25.9652,74105.092389303,0
+GREK.US,D,20210708,000000,25.5305,25.6957,25.4261,25.5682,34834.559236239,0
+GREK.US,D,20210709,000000,26.0029,26.1922,25.9748,26.1264,55022.640298555,0
+GREK.US,D,20210712,000000,26.2019,26.2212,26.1448,26.2212,6341.8380897262,0
+GREK.US,D,20210713,000000,25.9468,25.9941,25.7382,25.8522,50481.072603545,0
+GREK.US,D,20210714,000000,25.8899,25.9276,25.8328,25.8994,30095.262015414,0
+GREK.US,D,20210715,000000,25.5584,25.5584,25.3701,25.4175,21247.124543509,0
+GREK.US,D,20210716,000000,25.6058,25.6058,25.2707,25.3884,55441.90971193,0
+GREK.US,D,20210719,000000,24.4621,24.5568,24.2071,24.3395,45312.153638151,0
+GREK.US,D,20210720,000000,24.5192,24.8592,24.5192,24.8118,15746.930979892,0
+GREK.US,D,20210721,000000,25.0668,25.1567,25.0011,25.1567,10980.717697963,0
+GREK.US,D,20210722,000000,25.1712,25.1992,25.0291,25.1239,7420.5510001889,0
+GREK.US,D,20210723,000000,25.2658,25.4068,25.1518,25.2184,6997.1406543355,0
+GREK.US,D,20210726,000000,25.2842,25.5633,25.2842,25.4261,10189.799594707,0
+GREK.US,D,20210727,000000,25.7198,25.8899,25.4831,25.6822,22080.487204664,0
+GREK.US,D,20210728,000000,25.6347,25.8705,25.6058,25.8425,8051.0079699315,0
+GREK.US,D,20210729,000000,26.0318,26.1448,25.9092,26.0222,11049.043083846,0
+GREK.US,D,20210730,000000,26.1737,26.2299,26.0888,26.1922,31013.513792364,0
+GREK.US,D,20210802,000000,26.5138,26.7408,26.3912,26.6742,199686.11640993,0
+GREK.US,D,20210803,000000,26.6654,26.7833,26.5042,26.7505,36265.251407314,0
+GREK.US,D,20210804,000000,26.5891,26.5891,26.4588,26.5235,10977.611998606,0
+GREK.US,D,20210805,000000,26.6654,26.7129,26.5332,26.7031,8312.9219491513,0
+GREK.US,D,20210806,000000,26.0695,26.2588,25.9748,26.1352,14179.588037052,0
+GREK.US,D,20210809,000000,26.2299,26.3912,26.2019,26.3912,14678.570400624,0
+GREK.US,D,20210810,000000,26.3061,26.3149,26.2019,26.2685,8758.0721905132,0
+GREK.US,D,20210811,000000,26.3438,26.4375,26.2868,26.3815,6498.1582907626,0
+GREK.US,D,20210812,000000,26.3718,26.3912,26.2192,26.2965,15469.488503881,0
+GREK.US,D,20210813,000000,26.4008,26.4761,26.3342,26.4482,6015.7396571007,0
+GREK.US,D,20210816,000000,26.4761,26.6838,26.4384,26.6085,14424.93828636,0
+GREK.US,D,20210817,000000,26.4858,26.5806,26.3536,26.4945,2906.9345994043,0
+GREK.US,D,20210818,000000,26.4761,26.4761,26.1922,26.2588,16374.282250277,0
+GREK.US,D,20210819,000000,25.9565,26.0695,25.5778,25.8801,57342.597719234,0
+GREK.US,D,20210820,000000,25.9276,26.1169,25.7854,26.0695,12088.417135772,0
+GREK.US,D,20210823,000000,26.4008,26.5708,26.3622,26.4945,29635.61851038,0
+GREK.US,D,20210824,000000,26.6462,26.7602,26.4008,26.6559,207301.29123658,0
+GREK.US,D,20210825,000000,26.7882,27.02,26.7882,26.8829,53840.404076148,0
+GREK.US,D,20210826,000000,26.9959,27.0808,26.8355,26.9012,31823.06609177,0
+GREK.US,D,20210827,000000,26.9485,27.1476,26.9485,27.1476,17262.512266762,0
+GREK.US,D,20210830,000000,27.4025,27.7049,27.4025,27.4972,19162.165040946,0
+GREK.US,D,20210831,000000,27.5919,27.5919,27.3504,27.4972,15139.249138779,0
+GREK.US,D,20210901,000000,27.3842,27.5919,27.1659,27.4025,57377.795645294,0
+GREK.US,D,20210902,000000,27.3455,27.5542,27.3368,27.4875,40314.048137466,0
+GREK.US,D,20210903,000000,27.4789,27.5137,27.3929,27.4691,8621.4214187463,0
+GREK.US,D,20210907,000000,27.4972,27.4972,27.1659,27.2132,14091.593221898,0
+GREK.US,D,20210908,000000,26.8452,27.0152,26.6838,26.7031,29944.117979975,0
+GREK.US,D,20210909,000000,26.6654,26.8752,26.5891,26.6559,7098.5935000412,0
+GREK.US,D,20210910,000000,26.9959,27.1755,26.8848,26.9301,53242.039333108,0
+GREK.US,D,20210913,000000,26.9583,27.1002,26.9583,27.046,5114.0516100632,0
+GREK.US,D,20210914,000000,27.1571,27.1948,26.9678,26.9678,27603.455896908,0
+GREK.US,D,20210915,000000,26.9678,27.0431,26.8076,27.0152,20354.753594547,0
+GREK.US,D,20210916,000000,27.0808,27.3078,26.9583,27.1755,35952.611005241,0
+GREK.US,D,20210917,000000,27.1379,27.2132,26.8161,26.8732,66424.697876133,0
+GREK.US,D,20210920,000000,26.5042,26.6462,26.1922,26.3061,51877.602081678,0
+GREK.US,D,20210921,000000,26.5708,26.8076,26.3718,26.3718,104585.46112515,0
+GREK.US,D,20210922,000000,26.5419,26.7689,26.5138,26.6654,51630.181366131,0
+GREK.US,D,20210923,000000,26.5235,26.6559,26.2772,26.2965,20203.609559109,0
+GREK.US,D,20210924,000000,25.9845,26.3061,25.7198,25.9468,90659.505202364,0
+GREK.US,D,20210927,000000,26.0318,26.2019,25.9748,26.1072,26635.512930226,0
+GREK.US,D,20210928,000000,25.8145,25.8145,25.4261,25.5207,10687.74672516,0
+GREK.US,D,20210929,000000,25.6822,25.8425,25.5354,25.6347,7811.8691193396,0
+GREK.US,D,20210930,000000,25.5971,25.8337,25.4551,25.5499,26040.253886544,0
+GREK.US,D,20211001,000000,25.8328,26.1352,25.8145,26.0415,17033.725747365,0
+GREK.US,D,20211004,000000,25.9893,26.1264,25.7276,25.7769,26208.996885014,0
+GREK.US,D,20211005,000000,26.0318,26.4289,25.8994,26.4095,25760.740944295,0
+GREK.US,D,20211006,000000,25.9652,26.2772,25.9516,26.2212,25118.896410238,0
+GREK.US,D,20211007,000000,26.2868,26.5235,26.2772,26.313,7563.4131706724,0
+GREK.US,D,20211008,000000,26.3622,26.594,26.3536,26.4384,79863.058999663,0
+GREK.US,D,20211011,000000,26.2772,26.2772,26.0318,26.0791,5660.6546971307,0
+GREK.US,D,20211012,000000,26.2019,26.2868,26.0222,26.2019,15474.664669478,0
+GREK.US,D,20211013,000000,26.2299,26.2395,25.9845,26.1546,13906.286493517,0
+GREK.US,D,20211014,000000,26.2299,26.3536,26.1961,26.2868,11064.571580639,0
+GREK.US,D,20211015,000000,26.4761,26.4761,26.3438,26.4191,6588.2235721543,0
+GREK.US,D,20211018,000000,26.4666,26.5806,26.3622,26.5514,44867.003396789,0
+GREK.US,D,20211019,000000,26.6838,26.8355,26.6654,26.7398,18439.572323573,0
+GREK.US,D,20211020,000000,26.9485,27.1853,26.8076,27.1379,24022.584536745,0
+GREK.US,D,20211021,000000,26.9012,27.1098,26.9012,27.1098,27517.531547994,0
+GREK.US,D,20211022,000000,27.1379,27.1843,26.9534,27.1002,28432.677625584,0
+GREK.US,D,20211025,000000,26.7978,26.7978,26.6365,26.7129,12066.677240263,0
+GREK.US,D,20211026,000000,26.7785,26.7785,26.5891,26.7031,10955.872103098,0
+GREK.US,D,20211027,000000,26.8925,27.0336,26.6936,26.7785,24292.78038092,0
+GREK.US,D,20211028,000000,26.9012,27.1853,26.8027,27.1853,23820.714078453,0
+GREK.US,D,20211029,000000,26.6182,26.6182,26.3245,26.5138,35618.230707659,0
+GREK.US,D,20211101,000000,26.8538,26.9399,26.6654,26.8259,57945.103394751,0
+GREK.US,D,20211102,000000,26.7785,26.8027,26.5708,26.6654,58563.137567061,0
+GREK.US,D,20211103,000000,26.7785,26.9959,26.6742,26.9959,82455.282730754,0
+GREK.US,D,20211104,000000,26.8925,26.8925,26.4858,26.5419,480488.95912719,0
+GREK.US,D,20211105,000000,26.4761,26.6559,26.3622,26.5235,84921.208021274,0
+GREK.US,D,20211108,000000,27.0431,27.1379,26.8161,27.0248,82629.201894821,0
+GREK.US,D,20211109,000000,27.1853,27.1853,26.9784,27.0431,32071.522040437,0
+GREK.US,D,20211110,000000,26.7882,26.878,26.4289,26.4568,26073.381346367,0
+GREK.US,D,20211111,000000,26.6182,26.7592,26.5989,26.6838,7922.6390631202,0
+GREK.US,D,20211112,000000,26.4482,26.6278,26.3718,26.4384,78846.460076365,0
+GREK.US,D,20211115,000000,26.3815,26.5042,26.3061,26.4289,148488.66248773,0
+GREK.US,D,20211116,000000,26.2114,26.2868,26.0888,26.1922,57548.609110003,0
+GREK.US,D,20211117,000000,26.3718,26.4384,26.2685,26.3622,7266.3012653915,0
+GREK.US,D,20211118,000000,26.5419,26.5708,26.3622,26.4945,69579.053191085,0
+GREK.US,D,20211119,000000,26.3815,26.3912,26.1072,26.1072,11090.452408625,0
+GREK.US,D,20211122,000000,25.9371,25.97,25.5499,25.6252,407946.03351513,0
+GREK.US,D,20211123,000000,25.3982,25.5025,25.2378,25.3035,72210.615780716,0
+GREK.US,D,20211124,000000,25.1054,25.3035,25.0582,25.2938,31924.518937475,0
+GREK.US,D,20211126,000000,24.5094,24.6177,24.0555,24.1308,113786.61309079,0
+GREK.US,D,20211129,000000,24.6795,24.8688,24.6515,24.6939,22431.431232156,0
+GREK.US,D,20211130,000000,24.8215,24.9161,24.3481,24.5278,273868.8512832,0
+GREK.US,D,20211201,000000,25.0011,25.2842,24.6322,24.7741,53844.545008625,0
+GREK.US,D,20211202,000000,24.8398,25.0291,24.5848,24.8118,70523.185796019,0
+GREK.US,D,20211203,000000,25.143,25.2281,24.9345,25.0862,32402.79663866,0
+GREK.US,D,20211206,000000,25.0668,25.2465,24.8785,25.2184,22779.26956029,0
+GREK.US,D,20211207,000000,25.3411,25.5875,25.3131,25.4928,26742.141941529,0
+GREK.US,D,20211208,000000,25.5499,25.7005,25.4175,25.6435,14201.327932561,0
+GREK.US,D,20211209,000000,25.7005,25.7005,25.4359,25.6155,64613.039917103,0
+GREK.US,D,20211210,000000,25.6724,25.8145,25.6724,25.8145,2479.3833210732,0
+GREK.US,D,20211213,000000,25.5682,25.5682,25.1905,25.2465,11328.556026098,0
+GREK.US,D,20211214,000000,25.2465,25.2658,25.0108,25.0862,26329.08392687,0
+GREK.US,D,20211215,000000,25.0108,25.4551,24.977,25.3884,51502.847692438,0
+GREK.US,D,20211216,000000,25.6058,25.6908,25.3615,25.4359,22141.565958711,0
+GREK.US,D,20211217,000000,25.2088,25.3315,24.9915,25.0011,56013.358393864,0
+GREK.US,D,20211220,000000,24.8871,25.0108,24.7268,24.9258,35559.22241985,0
+GREK.US,D,20211221,000000,25.1141,25.3228,25.0195,25.3035,9110.0514511248,0
+GREK.US,D,20211222,000000,25.1518,25.5207,25.0862,25.5207,8915.427624669,0
+GREK.US,D,20211223,000000,25.6347,25.6347,25.4359,25.4831,9804.6928742731,0
+GREK.US,D,20211227,000000,25.3788,25.4977,25.318,25.4977,25658.252865468,0
+GREK.US,D,20211228,000000,25.4551,25.5575,25.3701,25.3701,11872.053413807,0
+GREK.US,D,20211229,000000,25.5305,25.7198,25.4735,25.5305,20641.513168635,0
+GREK.US,D,20211230,000000,25.3469,25.5015,25.2986,25.2986,9088.3115556164,0
+GREK.US,D,20211231,000000,25.4725,25.7333,25.4725,25.5499,10590.434811932,0
+GREK.US,D,20220103,000000,25.5015,25.8879,25.5015,25.8203,24360.070533683,0
+GREK.US,D,20220104,000000,25.7431,25.8783,25.6464,25.7623,50947.962740416,0
+GREK.US,D,20220105,000000,25.8492,25.9652,25.4146,25.5207,17904.356800819,0
+GREK.US,D,20220106,000000,25.4725,25.5499,25.3663,25.3663,56001.97082955,0
+GREK.US,D,20220107,000000,25.9072,26.1584,25.8318,26.11,84429.472289538,0
+GREK.US,D,20220110,000000,25.9941,26.3322,25.9941,26.3225,47098.966002315,0
+GREK.US,D,20220111,000000,26.6414,27.2547,26.6414,27.2306,81115.691074191,0
+GREK.US,D,20220112,000000,27.5591,27.7328,27.5493,27.6169,40009.68960035,0
+GREK.US,D,20220113,000000,27.8971,28.013,27.5493,27.6073,40697.084391662,0
+GREK.US,D,20220114,000000,27.4818,27.6556,27.4528,27.6073,15016.056397563,0
+GREK.US,D,20220118,000000,27.4237,27.5397,27.2306,27.3561,92920.454335234,0
+GREK.US,D,20220119,000000,27.5204,27.6169,27.3465,27.3659,27120.002030126,0
+GREK.US,D,20220120,000000,27.6267,27.8584,27.3659,27.5301,29473.086910627,0
+GREK.US,D,20220121,000000,27.2789,27.4818,27.0857,27.2016,48321.57631638,0
+GREK.US,D,20220124,000000,26.5737,26.9784,26.1293,26.8925,48205.630207004,0
+GREK.US,D,20220125,000000,26.3999,26.9408,26.3225,26.6606,54704.823730884,0
+GREK.US,D,20220126,000000,27.0953,27.2499,26.651,26.651,29953.43507805,0
+GREK.US,D,20220127,000000,27.1243,27.1726,26.4868,26.5737,53206.841407047,0
+GREK.US,D,20220128,000000,26.593,27.1726,26.593,27.0374,61541.503251706,0
+GREK.US,D,20220131,000000,27.2306,27.5107,26.9553,27.3755,61401.746780581,0
+GREK.US,D,20220201,000000,27.8005,27.8875,27.5762,27.8005,85742.147884995,0
+GREK.US,D,20220202,000000,27.9841,28.1096,27.8199,27.8875,37970.28035504,0
+GREK.US,D,20220203,000000,27.9551,28.1772,27.8585,27.8585,38485.826448525,0
+GREK.US,D,20220204,000000,28.013,28.2544,27.9359,28.1096,34589.20898693,0
+GREK.US,D,20220207,000000,27.9164,28.1868,27.6169,27.9297,45909.483148071,0
+GREK.US,D,20220208,000000,28.056,28.3028,27.926,28.2738,19416.832388329,0
+GREK.US,D,20220209,000000,28.5153,28.8437,28.5153,28.7665,41542.869850248,0
+GREK.US,D,20220210,000000,28.7085,29.0949,28.4381,28.554,95020.94233459,0
+GREK.US,D,20220211,000000,28.7954,28.9597,28.3036,28.3318,45390.831355229,0
+GREK.US,D,20220214,000000,28.129,28.2544,27.9358,28.042,18809.150547213,0
+GREK.US,D,20220215,000000,28.6312,28.7761,28.3125,28.7182,38592.455459827,0
+GREK.US,D,20220216,000000,28.7278,28.9694,28.6603,28.9403,68384.394171245,0
+GREK.US,D,20220217,000000,28.6892,28.6989,28.2449,28.2449,42969.421088844,0
+GREK.US,D,20220218,000000,28.3511,28.3511,28.0227,28.0903,43130.917455478,0
+GREK.US,D,20220222,000000,27.9068,28.2352,27.5591,27.8005,101704.40735373,0
+GREK.US,D,20220223,000000,28.3028,28.3028,27.7328,27.7328,58454.438089518,0
+GREK.US,D,20220224,000000,26.255,27.047,25.8899,26.9215,149653.29974712,0
+GREK.US,D,20220225,000000,27.4044,28.0806,27.2984,28.0517,79723.302528537,0
+GREK.US,D,20220228,000000,26.1391,26.8248,26.1004,26.168,97643.187826147,0
+GREK.US,D,20220301,000000,25.7816,25.9748,24.7481,24.8543,89418.260692148,0
+GREK.US,D,20220302,000000,25.144,25.3566,24.9315,25.2021,54169.608208131,0
+GREK.US,D,20220303,000000,25.3373,25.3373,24.4776,24.6322,61155.361298153,0
+GREK.US,D,20220304,000000,23.9077,24.1298,23.2605,23.5406,125836.72660114,0
+GREK.US,D,20220307,000000,23.502,23.6082,22.3911,22.8162,230286.57218764,0
+GREK.US,D,20220308,000000,23.0189,23.8014,22.536,23.1542,168872.40260963,0
+GREK.US,D,20220309,000000,24.2361,24.9219,24.0042,24.5741,204270.12866285,0
+GREK.US,D,20220310,000000,23.6517,23.6903,23.0866,23.2412,96003.378564944,0
+GREK.US,D,20220311,000000,24.1106,24.1492,23.4971,23.5696,36676.238955733,0
+GREK.US,D,20220314,000000,24.2071,24.3038,23.6275,23.7531,40395.831553903,0
+GREK.US,D,20220315,000000,23.956,24.0719,23.6434,24.0139,32059.099243004,0
+GREK.US,D,20220316,000000,24.9219,25.5981,24.7529,25.4242,58613.863989913,0
+GREK.US,D,20220317,000000,25.1538,25.6725,25.144,25.4725,25649.971000513,0
+GREK.US,D,20220318,000000,25.0765,25.4532,25.0765,25.4339,10777.812006552,0
+GREK.US,D,20220321,000000,25.2697,25.2697,24.864,24.9026,25743.141981263,0
+GREK.US,D,20220322,000000,25.144,25.4629,25.1248,25.3277,8387.4587337515,0
+GREK.US,D,20220323,000000,24.835,25.0008,24.69,24.8543,22582.575267595,0
+GREK.US,D,20220324,000000,24.7287,24.8737,24.6515,24.8446,9189.7644013221,0
+GREK.US,D,20220325,000000,24.8737,24.9075,24.6806,24.9026,25169.62283309,0
+GREK.US,D,20220328,000000,25.1827,25.4725,25.144,25.4146,8434.0442241266,0
+GREK.US,D,20220329,000000,26.2404,26.622,26.1487,26.2936,37101.719767825,0
+GREK.US,D,20220330,000000,26.2163,26.4384,26.0811,26.2357,43090.54336382,0
+GREK.US,D,20220331,000000,26.0617,26.1776,25.5884,25.685,12073.923872099,0
+GREK.US,D,20220401,000000,26.2163,26.255,26.0231,26.197,117594.20050412,0
+GREK.US,D,20220404,000000,26.168,26.4071,26.1198,26.226,29986.562537872,0
+GREK.US,D,20220405,000000,26.11,26.3177,25.7333,25.8009,12049.078277232,0
+GREK.US,D,20220406,000000,25.7237,26.0183,25.685,25.8396,12019.056516768,0
+GREK.US,D,20220407,000000,25.9868,26.1135,25.5884,25.9072,27649.006154164,0
+GREK.US,D,20220408,000000,26.2019,26.5737,26.2019,26.3516,20709.838554517,0
+GREK.US,D,20220411,000000,26.8152,26.8152,26.2743,26.2743,11346.154989128,0
+GREK.US,D,20220412,000000,26.6992,26.7475,26.1391,26.1874,21957.294463449,0
+GREK.US,D,20220413,000000,26.6414,26.9891,26.6317,26.9505,17816.361985665,0
+GREK.US,D,20220414,000000,26.4771,26.5158,26.2743,26.2936,12198.151846432,0
+GREK.US,D,20220418,000000,26.1776,26.4771,26.1776,26.2452,5937.0619400228,0
+GREK.US,D,20220419,000000,26.506,26.8634,26.506,26.8249,13239.596364595,0
+GREK.US,D,20220420,000000,27.1437,27.4335,27.1437,27.3561,52277.202065785,0
+GREK.US,D,20220421,000000,27.6363,27.7366,26.651,26.651,103686.87877748,0
+GREK.US,D,20220422,000000,26.6897,26.8249,26.1487,26.2452,48818.488213714,0
+GREK.US,D,20220425,000000,25.9652,26.168,25.5305,26.0134,101221.98872007,0
+GREK.US,D,20220426,000000,26.6897,26.9167,26.0617,26.1487,38891.637831347,0
+GREK.US,D,20220427,000000,25.772,26.1293,25.5788,25.7913,22560.835372087,0
+GREK.US,D,20220428,000000,25.7623,26.3419,25.6464,26.2452,33073.627700061,0
+GREK.US,D,20220429,000000,25.8976,25.9168,25.1864,25.2408,7332.5561850361,0
+GREK.US,D,20220502,000000,25.1923,25.4146,24.9026,25.144,47113.459265988,0
+GREK.US,D,20220503,000000,25.3277,25.4146,25.0668,25.4049,9993.1053020123,0
+GREK.US,D,20220504,000000,25.4435,25.9941,25.2986,25.9652,49001.724475857,0
+GREK.US,D,20220505,000000,25.1827,25.5207,24.3424,24.6128,42056.345477493,0
+GREK.US,D,20220506,000000,24.4969,24.8011,24.4003,24.6031,40271.603579569,0
+GREK.US,D,20220509,000000,24.41,24.4196,23.927,24.0429,41453.839801976,0
+GREK.US,D,20220510,000000,24.3424,24.6224,24.0042,24.2651,48791.572152609,0
+GREK.US,D,20220511,000000,24.5259,24.7867,23.9753,24.1008,41859.651184799,0
+GREK.US,D,20220512,000000,23.5793,24.0139,23.4537,23.7145,44107.142287117,0
+GREK.US,D,20220513,000000,24.0912,24.3714,23.8304,24.2071,40653.604600645,0
+GREK.US,D,20220516,000000,23.8401,24.2457,23.8207,24.0815,41431.064673349,0
+GREK.US,D,20220517,000000,24.3616,24.5548,24.2071,24.4969,39319.189109679,0
+GREK.US,D,20220518,000000,24.3038,24.4679,23.7724,23.7724,28820.890045376,0
+GREK.US,D,20220519,000000,23.8497,24.5548,23.7772,24.3327,30664.640231111,0
+GREK.US,D,20220520,000000,24.2555,24.3714,23.7724,24.0525,32677.133415312,0
+GREK.US,D,20220523,000000,24.4486,24.8737,24.3728,24.69,11427.938405565,0
+GREK.US,D,20220524,000000,24.7673,24.893,24.6224,24.7867,6555.0961123321,0
+GREK.US,D,20220525,000000,24.893,25.2214,24.806,25.0958,37527.200579918,0
+GREK.US,D,20220526,000000,25.2986,25.7139,25.2986,25.6947,6969.1893601105,0
+GREK.US,D,20220527,000000,25.5576,25.7044,25.3759,25.7044,3594.3293907165,0
+GREK.US,D,20220531,000000,25.6174,25.859,25.3469,25.6077,53647.85071593,0
+GREK.US,D,20220601,000000,26.0038,26.0038,25.4629,25.6753,4953.5904765491,0
+GREK.US,D,20220602,000000,25.6271,26.168,25.6271,26.11,11900.004708032,0
+GREK.US,D,20220603,000000,25.8976,26.0134,25.8492,25.8879,6614.1044001405,0
+GREK.US,D,20220606,000000,25.9941,26.0521,25.7591,25.83,1607.7170344997,0
+GREK.US,D,20220607,000000,25.4918,25.8879,25.4918,25.8879,6430.8681379986,0
+GREK.US,D,20220608,000000,25.6658,25.8107,25.5401,25.6077,3899.7231609531,0
+GREK.US,D,20220609,000000,25.5015,25.5575,24.9702,24.9702,11434.149804281,0
+GREK.US,D,20220610,000000,24.439,24.439,24.2264,24.2747,17215.926776387,0
+GREK.US,D,20220613,000000,23.9463,23.9463,23.1832,23.1832,19513.109068438,0
+GREK.US,D,20220614,000000,23.1929,23.1929,22.6132,22.7002,37920.589165307,0
+GREK.US,D,20220615,000000,23.4231,23.7434,23.3088,23.5888,10939.308373185,0
+GREK.US,D,20220616,000000,22.787,22.961,22.7002,22.7388,44100.9308884,0
+GREK.US,D,20220617,000000,23.0383,23.1155,22.8162,22.99,20829.925596372,0
+GREK.US,D,20220621,000000,23.8883,23.898,23.5502,23.7339,19641.477975249,0
+GREK.US,D,20220622,000000,23.4054,24.0042,23.4054,23.8111,12411.409869037,0
+GREK.US,D,20220623,000000,23.7047,23.7047,23.3474,23.6372,29902.708655197,0
+GREK.US,D,20220624,000000,23.502,23.9753,23.2798,23.8883,16497.474991491,0
+GREK.US,D,20220627,000000,23.3378,23.5309,23.2517,23.3184,38767.409857013,0
+GREK.US,D,20220628,000000,23.048,23.2121,22.7002,22.7679,274057.26371094,0
+GREK.US,D,20220629,000000,22.8453,23.238,22.8453,22.9809,39818.004570494,0
+GREK.US,D,20220630,000000,22.7581,23.1552,22.5897,22.9615,142547.03137737,0
+GREK.US,D,20220701,000000,22.3708,22.6516,22.1093,22.5064,40518.105893042,0
+GREK.US,D,20220705,000000,21.4895,21.7026,20.9666,21.3829,60388.385760007,0
+GREK.US,D,20220706,000000,21.199,21.3229,20.9762,21.0924,29180.181819911,0
+GREK.US,D,20220707,000000,21.5379,21.6444,21.4411,21.596,21290.101870658,0
+GREK.US,D,20220708,000000,21.567,21.9059,21.5185,21.8769,8513.7690330573,0
+GREK.US,D,20220711,000000,21.3055,21.3055,20.986,21.0246,21539.990543308,0
+GREK.US,D,20220712,000000,21.0537,21.4605,21.0537,21.2377,17174.166956678,0
+GREK.US,D,20220713,000000,21.2667,21.5863,21.1796,21.4992,10638.855348403,0
+GREK.US,D,20220714,000000,21.1408,21.3927,20.7438,21.3927,209814.58382,0
+GREK.US,D,20220715,000000,21.1505,21.4701,20.986,21.3151,16673.357013557,0
+GREK.US,D,20220718,000000,21.4314,21.6154,21.3345,21.3829,17637.803378248,0
+GREK.US,D,20220719,000000,21.8478,22.0996,21.7412,22.0996,6883.2970739066,0
+GREK.US,D,20220720,000000,22.0996,22.1771,21.9253,22.0996,8618.061412965,0
+GREK.US,D,20220721,000000,22.3224,22.671,22.2642,22.6419,5146.4675392065,0
+GREK.US,D,20220722,000000,22.6903,22.6903,22.3525,22.3525,6461.9971629924,0
+GREK.US,D,20220725,000000,22.516,22.6516,22.2739,22.4288,6522.9204344236,0
+GREK.US,D,20220726,000000,22.2836,22.5257,22.2449,22.2546,4201.6405331122,0
+GREK.US,D,20220727,000000,22.4482,22.8163,22.4095,22.7387,5376.7368532601,0
+GREK.US,D,20220728,000000,22.8647,23.194,22.6807,23.0584,13264.751606871,0
+GREK.US,D,20220729,000000,22.9421,23.2424,22.9421,23.223,8536.4861851164,0
+GREK.US,D,20220801,000000,23.6491,23.7944,23.4651,23.6588,7011.3392036942,0
+GREK.US,D,20220802,000000,23.7072,23.9396,23.591,23.6588,24288.765942459,0
+GREK.US,D,20220803,000000,23.7072,23.988,23.7072,23.988,4832.5578016626,0
+GREK.US,D,20220804,000000,23.5813,23.7169,23.3295,23.6877,21492.491043548,0
+GREK.US,D,20220805,000000,23.1456,23.1697,23.0486,23.1456,29956.695381204,0
+GREK.US,D,20220808,000000,23.4747,23.4845,23.1891,23.3392,12977.68941267,0
+GREK.US,D,20220809,000000,23.6103,23.6103,23.407,23.407,2834.4810182829,0
+GREK.US,D,20220810,000000,23.93,24.2979,23.93,24.1623,38853.558205803,0
+GREK.US,D,20220811,000000,24.1914,24.4722,24.1914,24.2452,30592.775638859,0
+GREK.US,D,20220812,000000,24.0655,24.2495,24.0655,24.2495,5086.5768655961,0
+GREK.US,D,20220815,000000,23.988,24.1333,23.9493,24.0558,23492.63302257,0
+GREK.US,D,20220816,000000,23.988,24.3754,23.9686,24.3754,10063.69836218,0
+GREK.US,D,20220817,000000,24.143,24.4238,24.1236,24.2107,19681.314465746,0
+GREK.US,D,20220818,000000,24.2979,24.2979,24.1623,24.2205,6917.3728019952,0
+GREK.US,D,20220819,000000,24.1914,24.2011,24.0462,24.0946,11083.905009198,0
+GREK.US,D,20220822,000000,23.9977,24.0655,23.6588,23.7846,24870.118515608,0
+GREK.US,D,20220823,000000,23.7944,24.0558,23.6685,23.7169,18443.229678525,0
+GREK.US,D,20220824,000000,23.6781,23.8816,23.6588,23.804,50622.075570236,0
+GREK.US,D,20220825,000000,23.93,24.0849,23.8622,24.0655,8582.9530870554,0
+GREK.US,D,20220826,000000,24.0946,24.1623,23.252,23.2908,50424.84938645,0
+GREK.US,D,20220829,000000,23.2908,23.3779,23.2133,23.3198,26416.950051268,0
+GREK.US,D,20220830,000000,23.2036,23.2036,22.6322,22.7097,24845.336167907,0
+GREK.US,D,20220831,000000,22.9034,22.9712,22.5935,22.6613,6505.3662714689,0
+GREK.US,D,20220901,000000,22.4773,22.5451,22.2739,22.516,32668.297258804,0
+GREK.US,D,20220902,000000,22.516,22.7679,21.8865,21.8962,51425.436674872,0
+GREK.US,D,20220906,000000,22.0318,22.2158,21.8962,21.935,13726.322832799,0
+GREK.US,D,20220907,000000,21.7412,22.1481,21.7412,22.1189,15718.204029254,0
+GREK.US,D,20220908,000000,21.8478,22.1674,21.8478,22.0996,5537.8221133155,0
+GREK.US,D,20220909,000000,22.6322,22.8549,22.5741,22.8549,14076.373494074,0
+GREK.US,D,20220912,000000,23.068,23.194,22.9518,23.0099,14068.112711506,0
+GREK.US,D,20220913,000000,22.5548,22.6952,22.1189,22.1481,11142.763084988,0
+GREK.US,D,20220914,000000,22.3708,22.4966,22.1674,22.4095,7183.7830397792,0
+GREK.US,D,20220915,000000,22.5354,22.5997,22.4386,22.4676,3543.8757212192,0
+GREK.US,D,20220916,000000,22.4288,22.7097,22.3514,22.6516,14220.937188996,0
+GREK.US,D,20220919,000000,22.2352,22.7679,22.2352,22.7387,27858.4566092,0
+GREK.US,D,20220920,000000,22.5257,22.5644,22.2255,22.3804,11989.493298099,0
+GREK.US,D,20220921,000000,21.9737,22.2836,21.751,21.8381,12597.693414591,0
+GREK.US,D,20220922,000000,21.596,21.722,21.5185,21.5964,13974.146309807,0
+GREK.US,D,20220923,000000,20.9181,20.9181,20.6034,20.8019,34182.085664195,0
+GREK.US,D,20220926,000000,20.3564,20.5405,20.095,20.124,18014.701582865,0
+GREK.US,D,20220927,000000,20.4629,20.4629,20.0853,20.1724,2900.5672788184,0
+GREK.US,D,20220928,000000,20.3564,20.8697,20.3564,20.7147,9187.0228122633,0
+GREK.US,D,20220929,000000,20.5307,20.6857,20.3516,20.6663,12872.364434942,0
+GREK.US,D,20220930,000000,20.6373,20.6567,20.5017,20.5405,12494.433632504,0
+GREK.US,D,20221003,000000,20.8697,21.2667,20.8116,21.1602,9584.5729732975,0
+GREK.US,D,20221004,000000,21.7026,22.0511,21.7026,21.9834,17201.01450002,0
+GREK.US,D,20221005,000000,21.625,21.8769,21.475,21.809,28693.828246282,0
+GREK.US,D,20221006,000000,21.412,21.5766,21.3151,21.3635,49215.677338215,0
+GREK.US,D,20221007,000000,21.3539,21.4411,21.1167,21.1699,12937.418097656,0
+GREK.US,D,20221010,000000,21.1023,21.1408,20.9578,21.0924,9464.7916260768,0
+GREK.US,D,20221011,000000,21.015,21.3055,20.9374,21.0537,20735.596840852,0
+GREK.US,D,20221012,000000,21.1796,21.2861,21.1408,21.1505,4509.3546837309,0
+GREK.US,D,20221013,000000,21.2183,22.0996,21.2183,22.0609,21275.645501166,0
+GREK.US,D,20221014,000000,21.935,21.9931,21.4023,21.4701,13584.856931341,0
+GREK.US,D,20221017,000000,22.1383,22.3417,22.1383,22.2449,6519.822640961,0
+GREK.US,D,20221018,000000,22.6226,22.6807,22.3224,22.3998,17252.644391063,0
+GREK.US,D,20221019,000000,22.3804,22.5838,22.2449,22.3224,38462.203631694,0
+GREK.US,D,20221020,000000,22.516,22.7679,22.4482,22.5064,7757.9074281818,0
+GREK.US,D,20221021,000000,22.4773,22.9034,22.458,22.9034,10600.649229032,0
+GREK.US,D,20221024,000000,22.9712,23.0923,22.8356,23.039,7644.3216678864,0
+GREK.US,D,20221025,000000,23.2326,23.2424,23.0002,23.2424,3811.3185568241,0
+GREK.US,D,20221026,000000,23.2617,23.6491,23.2617,23.4996,6154.2830123737,0
+GREK.US,D,20221027,000000,23.2424,23.4263,23.1552,23.223,3848.4920783753,0
+GREK.US,D,20221028,000000,23.2424,23.3489,23.2036,23.3489,3379.6926677012,0
+GREK.US,D,20221031,000000,23.1164,23.3101,23.0971,23.252,16844.768251821,0
+GREK.US,D,20221101,000000,23.3876,23.3876,23.0797,23.252,6619.9846295852,0
+GREK.US,D,20221102,000000,23.2424,23.5813,22.9518,22.9518,75822.625388522,0
+GREK.US,D,20221103,000000,22.7291,22.9131,22.6032,22.8065,10223.751024415,0
+GREK.US,D,20221104,000000,23.4747,23.8138,23.3586,23.7944,8424.9656204626,0
+GREK.US,D,20221107,000000,24.0268,24.3077,23.9686,24.1873,18885.181545856,0
+GREK.US,D,20221108,000000,24.1236,24.3754,24.0268,24.2301,16356.34948255,0
+GREK.US,D,20221109,000000,24.0946,24.3367,23.93,24.0655,27251.28909053,0
+GREK.US,D,20221110,000000,24.7725,24.9371,24.5788,24.9371,11037.438107259,0
+GREK.US,D,20221111,000000,24.9953,25.1695,24.7822,25.1502,19562.565716346,0
+GREK.US,D,20221114,000000,24.9661,25.1211,24.8499,24.9081,8208.1200780803,0
+GREK.US,D,20221115,000000,25.1986,25.3244,24.8461,24.9671,21701.075803364,0
+GREK.US,D,20221116,000000,24.7918,24.7918,24.6466,24.7434,7018.5673884403,0
+GREK.US,D,20221117,000000,24.3948,24.8015,24.3948,24.6853,15006.744130675,0
+GREK.US,D,20221118,000000,24.666,24.7725,24.6466,24.724,8263.8803604072,0
+GREK.US,D,20221121,000000,24.3688,24.6655,24.3688,24.6466,8137.9034262613,0
+GREK.US,D,20221122,000000,24.7822,25.063,24.7822,25.063,2046.6088809605,0
+GREK.US,D,20221123,000000,25.1598,25.3244,25.0049,25.3244,28302.473672173,0
+GREK.US,D,20221125,000000,25.4891,25.7603,25.4891,25.7021,5029.7839854484,0
+GREK.US,D,20221128,000000,25.4891,25.5763,25.0824,25.0824,11123.143726391,0
+GREK.US,D,20221129,000000,25.1405,25.4455,25.1405,25.3323,17806.116823049,0
+GREK.US,D,20221130,000000,25.4407,25.6731,25.1792,25.6731,23717.739347519,0
+GREK.US,D,20221201,000000,25.9443,26.1476,25.8872,26.0604,14707.290762624,0
+GREK.US,D,20221202,000000,25.4213,25.6635,25.2858,25.615,16477.163427592,0
+GREK.US,D,20221205,000000,25.5868,25.6635,25.2276,25.2276,7590.6265812012,0
+GREK.US,D,20221206,000000,25.2954,25.3536,25.0727,25.1695,24576.860734481,0
+GREK.US,D,20221207,000000,25.4891,25.7215,25.4698,25.6053,21896.236791508,0
+GREK.US,D,20221208,000000,25.6635,25.9346,25.6635,25.8668,13860.560549512,0
+GREK.US,D,20221209,000000,25.7603,25.954,25.6537,25.6925,9958.3733844517,0
+GREK.US,D,20221212,000000,25.7409,25.9927,25.7215,25.8958,12819.701946077,0
+GREK.US,D,20221213,000000,26.2348,26.3897,25.6635,25.954,68120.478242667,0
+GREK.US,D,20221214,000000,26.2058,26.4818,26.2058,26.2735,64074.759980506,0
+GREK.US,D,20221215,000000,26.2542,26.2542,26.0992,26.1864,3820.6119372119,0
+GREK.US,D,20221216,000000,25.8378,26.0254,25.8087,25.9636,13562.139779281,0
+GREK.US,D,20221219,000000,26.0992,26.138,25.9249,25.9249,13414.478290897,0
+GREK.US,D,20221220,000000,26.0508,26.1961,26.0314,26.1282,12422.151785043,0
+GREK.US,D,20221221,000000,26.2251,26.4672,26.2251,26.4189,15957.766723695,0
+GREK.US,D,20221222,000000,26.1961,26.1961,25.8377,26.1476,19705.064215625,0
+GREK.US,D,20221223,000000,26.1089,26.3897,26.0604,26.3219,20593.098341572,0
+GREK.US,D,20221227,000000,26.3123,26.3946,26.2058,26.2832,8494.1496744608,0
+GREK.US,D,20221228,000000,26.3897,26.3995,26.0184,26.0508,17523.185020131,0
+GREK.US,D,20221229,000000,26.2396,26.4583,26.18,26.3987,28427.669441305,0
+GREK.US,D,20221230,000000,26.4086,26.5776,26.3192,26.4782,23919.285552914,0
+GREK.US,D,20230103,000000,26.7167,26.7565,26.5478,26.6571,20629.302219944,0
+GREK.US,D,20230104,000000,26.836,26.9354,26.6472,26.8658,11272.468887644,0
+GREK.US,D,20230105,000000,26.8161,26.9354,26.7068,26.8161,17839.356109141,0
+GREK.US,D,20230106,000000,26.8857,27.8298,26.8857,27.6709,27584.548330287,0
+GREK.US,D,20230109,000000,27.7206,27.979,27.6709,27.6709,79291.61665791,0
+GREK.US,D,20230110,000000,27.82,27.979,27.7703,27.979,21409.038330969,0
+GREK.US,D,20230111,000000,27.979,27.979,27.8697,27.9492,27459.790552523,0
+GREK.US,D,20230112,000000,27.979,28.3468,27.8896,28.307,31166.303885447,0
+GREK.US,D,20230113,000000,28.138,28.5356,28.138,28.4362,48229.948328007,0
+GREK.US,D,20230117,000000,28.7742,29.1432,28.5058,28.8239,195200.64720067,0
+GREK.US,D,20230118,000000,28.9133,29.0425,28.5356,28.5356,64348.854437338,0
+GREK.US,D,20230119,000000,28.2176,28.2772,27.9691,28.2772,67942.68332583,0
+GREK.US,D,20230120,000000,28.2971,28.8239,28.2573,28.8239,66716.233881521,0
+GREK.US,D,20230123,000000,29.1022,29.4948,29.1022,29.4347,35324.56110721,0
+GREK.US,D,20230124,000000,29.1022,29.3009,28.7443,29.2214,33717.801662943,0
+GREK.US,D,20230125,000000,28.9133,29.3854,28.8339,29.2413,13224.324442984,0
+GREK.US,D,20230126,000000,29.4798,29.6389,29.301,29.6389,23905.19999736,0
+GREK.US,D,20230127,000000,29.6091,29.8078,29.5842,29.778,37044.004995909,0
+GREK.US,D,20230130,000000,29.8078,30.116,29.8078,29.8476,40368.196106653,0
+GREK.US,D,20230131,000000,29.8526,30.3147,29.8377,30.2352,121456.72720881,0
+GREK.US,D,20230201,000000,30.275,30.6924,29.9768,30.6229,98496.265544678,0
+GREK.US,D,20230202,000000,30.6726,30.6726,30.2155,30.3744,34471.378885082,0
+GREK.US,D,20230203,000000,30.265,30.4241,30.0663,30.1557,47808.387772498,0
+GREK.US,D,20230206,000000,30.0364,30.1756,29.8682,30.0484,71652.214992087,0
+GREK.US,D,20230207,000000,30.0663,30.6626,30.0464,30.6626,81128.775546596,0
+GREK.US,D,20230208,000000,30.8117,31.08,30.3992,30.8712,50820.684438832,0
+GREK.US,D,20230209,000000,31.3782,31.4478,31.0602,31.2093,47402.924994765,0
+GREK.US,D,20230210,000000,31.0999,31.1298,30.9707,31.0403,32444.064996417,0
+GREK.US,D,20230213,000000,31.6963,32.0641,31.6267,32.0442,60173.493326688,0
+GREK.US,D,20230214,000000,31.7361,32.0442,31.4678,31.984,439762.1116181,0
+GREK.US,D,20230215,000000,31.5671,31.746,31.1248,31.7261,102511.65498868,0
+GREK.US,D,20230216,000000,31.4677,31.9845,31.2896,31.6218,228593.47497476,0
+GREK.US,D,20230217,000000,31.6764,32.1037,31.6367,31.9249,276576.92608057,0
+GREK.US,D,20230221,000000,32.233,32.5709,32.233,32.3722,324909.4977419,0
+GREK.US,D,20230222,000000,31.8056,31.8832,31.4975,31.5273,329934.01663023,0
+GREK.US,D,20230223,000000,31.9547,32.1137,31.6864,31.9547,127949.16220809,0
+GREK.US,D,20230224,000000,31.5572,31.7609,31.5151,31.6267,50316.622772221,0
+GREK.US,D,20230227,000000,32.1436,32.3424,32.0243,32.2529,64992.765548378,0
+GREK.US,D,20230228,000000,32.402,32.5709,32.2628,32.3622,85415.814990567,0
+GREK.US,D,20230301,000000,32.7101,32.9188,32.4616,32.561,211719.98553217,0
+GREK.US,D,20230302,000000,32.1933,32.4517,32.0343,32.3324,106352.98721048,0
+GREK.US,D,20230303,000000,32.1734,32.5312,32.0144,32.3125,258315.00330481,0
+GREK.US,D,20230306,000000,31.3584,31.8056,31.0204,31.09,124940.8899862,0
+GREK.US,D,20230307,000000,30.9906,31.1099,30.4738,30.5632,162624.78164871,0
+GREK.US,D,20230308,000000,30.3744,30.5831,30.3147,30.5235,35249.102773885,0
+GREK.US,D,20230309,000000,30.7719,30.8813,30.2054,30.2551,79474.728880112,0
+GREK.US,D,20230310,000000,30.2452,30.275,29.8675,29.8874,251156.52275004,0
+GREK.US,D,20230313,000000,29.5792,30.1259,29.0922,29.8575,74537.741658435,0
+GREK.US,D,20230314,000000,30.5036,31.1393,30.4141,31.1198,112558.68054313,0
+GREK.US,D,20230315,000000,29.0028,29.122,28.5953,28.9729,76192.79443603,0
+GREK.US,D,20230316,000000,28.635,29.3208,28.5754,29.3208,37309.618329213,0
+GREK.US,D,20230317,000000,28.9332,29.0326,28.6052,28.6549,37990.75555136,0
+GREK.US,D,20230320,000000,28.8239,29.3009,28.8239,29.2015,58829.328882392,0
+GREK.US,D,20230321,000000,29.8774,30.4638,29.8774,30.4241,158720.06442692,0
+GREK.US,D,20230322,000000,30.1259,30.2949,29.8476,29.8476,17942.985553574,0
+GREK.US,D,20230323,000000,30.2551,30.4637,29.8675,29.9371,69416.636103445,0
+GREK.US,D,20230324,000000,29.0922,29.2313,28.6549,29.1618,72675.429991974,0
+GREK.US,D,20230327,000000,29.5196,29.6289,29.3209,29.6091,142718.87331757,0
+GREK.US,D,20230328,000000,29.3109,29.46,29.1916,29.4301,122038.25943097,0
+GREK.US,D,20230329,000000,29.5494,29.6985,29.4003,29.6091,26360.1111082,0
+GREK.US,D,20230330,000000,30.1557,30.2185,29.9672,30.0762,45672.413883845,0
+GREK.US,D,20230331,000000,30.3247,30.3545,30.0663,30.1756,132995.81554087,0
+GREK.US,D,20230403,000000,30.4638,30.8515,30.4638,30.7918,158417.2249825,0
+GREK.US,D,20230404,000000,30.7123,30.762,30.444,30.5235,26908.441663695,0
+GREK.US,D,20230405,000000,30.5533,30.6229,30.4241,30.6229,57351.351660333,0
+GREK.US,D,20230406,000000,30.6129,30.8912,30.5831,30.7024,40366.183884431,0
+GREK.US,D,20230410,000000,30.5732,30.8614,30.5732,30.8117,29269.784441212,0
+GREK.US,D,20230411,000000,31.1993,31.4081,31.0403,31.259,169019.62387022,0
+GREK.US,D,20230412,000000,31.6367,31.6763,31.4279,31.4677,94572.432211778,0
+GREK.US,D,20230413,000000,31.8056,32.1933,31.8055,32.1038,104434.3333218,0
+GREK.US,D,20230414,000000,32.1137,32.2031,31.8504,32.0442,54584.546105083,0
+GREK.US,D,20230417,000000,31.7758,32.0243,31.6384,31.7957,39707.181106726,0
+GREK.US,D,20230418,000000,31.9746,32.3026,31.905,32.0939,84746.751101752,0
+GREK.US,D,20230419,000000,31.9348,31.9348,31.6963,31.7559,232062.54608548,0
+GREK.US,D,20230420,000000,31.577,31.7858,31.5224,31.577,56835.21666039,0
+GREK.US,D,20230421,000000,31.9647,32.0541,31.746,32.0541,52060.213327584,0
+GREK.US,D,20230424,000000,31.746,31.7957,31.6218,31.7062,33250.966107439,0
+GREK.US,D,20230425,000000,31.4379,31.4379,30.8117,30.8316,37139.585551454,0
+GREK.US,D,20230426,000000,31.4578,31.5571,31.2292,31.2789,21496.569997626,0
+GREK.US,D,20230427,000000,31.3584,31.5075,30.8614,31.4975,46693.61666151,0
+GREK.US,D,20230428,000000,30.8614,31.1795,30.8614,31.1397,43476.073328532,0
+GREK.US,D,20230501,000000,31.1993,31.3484,31.0403,31.2391,78812.707769074,0
+GREK.US,D,20230502,000000,30.7322,31.2292,30.5823,30.9807,348865.00329481,0
+GREK.US,D,20230503,000000,31.3584,31.6068,31.3087,31.418,19143.276108997,0
+GREK.US,D,20230504,000000,31.5969,31.6565,31.2978,31.5075,5946.11666601,0
+GREK.US,D,20230505,000000,31.6168,32.0541,31.5969,32.0044,20497.501664403,0
+GREK.US,D,20230508,000000,32.2628,32.4002,32.1237,32.2032,71319.192214346,0
+GREK.US,D,20230509,000000,32.0839,32.2231,32.0541,32.2231,92584.356656442,0
+GREK.US,D,20230510,000000,32.4417,32.53,32.1634,32.402,64988.741103934,0
+GREK.US,D,20230511,000000,32.074,32.1038,31.8355,32.0541,61920.102215384,0
+GREK.US,D,20230512,000000,31.8355,31.8514,31.6068,31.746,9299.484998973,0
+GREK.US,D,20230515,000000,31.7858,31.8752,31.5572,31.8553,30592.820552177,0
+GREK.US,D,20230516,000000,32.1734,32.5213,32.0244,32.2529,171092.21275888,0
+GREK.US,D,20230517,000000,32.0839,32.2529,31.9348,32.1634,43083.689995242,0
+GREK.US,D,20230518,000000,31.8752,31.8752,31.6368,31.8156,60885.819993276,0
+GREK.US,D,20230519,000000,31.9882,31.9882,31.6367,31.7957,80848.070546627,0
+GREK.US,D,20230522,000000,34.1712,34.37,34.1016,34.1811,143313.48498417,0
+GREK.US,D,20230523,000000,34.2109,34.3302,33.9724,34.042,134405.37720738,0
+GREK.US,D,20230524,000000,33.8332,33.9028,33.5351,33.6444,124713.50887512,0
+GREK.US,D,20230525,000000,33.8332,34.0718,33.6743,33.8829,21090.101108782,0
+GREK.US,D,20230526,000000,34.3302,34.6284,34.2209,34.4197,73128.179991924,0
+GREK.US,D,20230530,000000,34.4594,34.6284,34.1115,34.201,47310.362772553,0
+GREK.US,D,20230531,000000,33.9326,34.0121,33.5052,33.7935,114792.24720955,0
+GREK.US,D,20230601,000000,33.7935,34.2109,33.4854,34.2109,49088.16110569,0
+GREK.US,D,20230602,000000,34.2408,34.2706,33.9923,34.1016,129480.46331903,0
+GREK.US,D,20230605,000000,34.032,34.1314,33.7438,33.9724,91555.104989889,0
+GREK.US,D,20230606,000000,34.6483,34.9365,34.5091,34.9365,131836.775541,0
+GREK.US,D,20230607,000000,34.9862,35.2566,34.8967,35.0359,147513.9988726,0
+GREK.US,D,20230608,000000,35.175,35.4832,35.016,35.3937,24735.241663935,0
+GREK.US,D,20230609,000000,35.6024,35.7118,35.3838,35.503,45392.714994987,0
+GREK.US,D,20230612,000000,35.6322,35.7813,35.4235,35.7416,88885.892212406,0
+GREK.US,D,20230613,000000,35.831,36.0994,35.8012,36.0398,26327.915552648,0
+GREK.US,D,20230614,000000,36.2485,36.3677,35.9006,36.1988,59811.293326728,0
+GREK.US,D,20230615,000000,36.2385,36.7001,36.0606,36.5467,69725.512214522,0
+GREK.US,D,20230616,000000,36.7753,36.9701,36.6361,36.6659,85745.819434975,0
+GREK.US,D,20230620,000000,36.4572,36.4572,36.1093,36.2385,59113.052215694,0
+GREK.US,D,20230621,000000,36.5268,36.8249,36.5069,36.7852,76159.592769367,0
+GREK.US,D,20230622,000000,36.5467,36.5665,36.2982,36.4473,78532.002769105,0
+GREK.US,D,20230623,000000,36.4174,36.6709,36.2982,36.4274,142442.19276205,0
+GREK.US,D,20230626,000000,35.7416,35.7416,35.2098,35.344,85334.319990576,0
+GREK.US,D,20230627,000000,35.7316,35.9801,35.7068,35.8012,48861.786105715,0
+GREK.US,D,20230628,000000,36.0895,36.159,35.8807,36,61066.919993256,0
+GREK.US,D,20230629,000000,36.77,37.04,36.77,37.02,59246,0
+GREK.US,D,20230630,000000,37.14,37.3,36.84,37.13,167450,0
+GREK.US,D,20230703,000000,37.3,37.495,37.16,37.43,39986,0
+GREK.US,D,20230705,000000,37.47,37.4799,37.21,37.37,126484,0
+GREK.US,D,20230706,000000,37.08,37.08,36.59,36.86,110160,0
+GREK.US,D,20230707,000000,37.04,37.4999,36.9,37.36,221527,0
+GREK.US,D,20230710,000000,37.63,37.7,37.4,37.51,104338,0
+GREK.US,D,20230711,000000,38.39,38.73,38.31,38.54,137783,0
+GREK.US,D,20230712,000000,38.97,39.3099,38.85,39.09,128756,0
+GREK.US,D,20230713,000000,39.11,39.3792,39,39.06,80436,0
+GREK.US,D,20230714,000000,39.15,39.3568,39.01,39.03,58410,0
+GREK.US,D,20230717,000000,38.88,39.09,38.57,38.91,57338,0
+GREK.US,D,20230718,000000,39.31,39.47,39.24,39.32,172444,0
+GREK.US,D,20230719,000000,39.8,39.92,39.34,39.5,68841,0
+GREK.US,D,20230720,000000,39.99,39.99,39.5361,39.77,107125,0
+GREK.US,D,20230721,000000,39.76,39.86,39.55,39.71,29603,0
+GREK.US,D,20230724,000000,39.54,39.72,39.42,39.59,49175,0
+GREK.US,D,20230725,000000,39.62,39.795,39.42,39.65,171188,0
+GREK.US,D,20230726,000000,39.59,39.99,39.59,39.99,73361,0
+GREK.US,D,20230727,000000,39.61,39.69,38.92,39.13,80085,0
+GREK.US,D,20230728,000000,38.92,39.46,38.82,39.02,62914,0
+GREK.US,D,20230731,000000,39.35,39.44,39.03,39.07,71965,0
+GREK.US,D,20230801,000000,38.81,38.81,38.28,38.51,158259,0
+GREK.US,D,20230802,000000,38.08,38.19,37.75,37.95,76563,0
+GREK.US,D,20230803,000000,38.07,38.69,38.07,38.59,42102,0
+GREK.US,D,20230804,000000,38.7,39.1199,38.43,38.54,49953,0
+GREK.US,D,20230807,000000,38.79,39.1,38.5812,39.04,52550,0
+GREK.US,D,20230808,000000,38.35,38.78,38.19,38.52,54161,0
+GREK.US,D,20230809,000000,38.55,38.8117,38.32,38.54,32226,0
+GREK.US,D,20230810,000000,38.5,38.7195,38.1537,38.19,40681,0
+GREK.US,D,20230811,000000,37.6,37.65,37.37,37.59,45374,0
+GREK.US,D,20230814,000000,37.02,37.27,36.7893,37.27,145485,0
+GREK.US,D,20230815,000000,37.03,37.0556,36.65,36.82,58279,0
+GREK.US,D,20230816,000000,36.88,37.0973,36.74,36.8,56332,0
+GREK.US,D,20230817,000000,37.17,37.33,36.8,36.93,67050,0
+GREK.US,D,20230818,000000,36.5,36.86,36.071,36.78,39901,0
+GREK.US,D,20230821,000000,37.14,37.52,36.87,37.32,50004,0
+GREK.US,D,20230822,000000,37.51,37.66,37.4,37.45,65375,0
+GREK.US,D,20230823,000000,37.3,37.73,37.075,37.58,15305,0
+GREK.US,D,20230824,000000,37.42,37.52,36.85,36.91,79375,0
+GREK.US,D,20230825,000000,37.14,37.39,37.051,37.34,16602,0
+GREK.US,D,20230828,000000,37.59,37.98,37.59,37.86,43265,0
+GREK.US,D,20230829,000000,37.84,38.33,37.75,38.27,51138,0
+GREK.US,D,20230830,000000,38.19,38.42,38.06,38.16,28371,0
+GREK.US,D,20230831,000000,37.96,37.96,37.5001,37.58,36564,0
+GREK.US,D,20230901,000000,37.8,37.82,36.89,37.06,100148,0
+GREK.US,D,20230905,000000,36.26,36.26,35.7401,35.93,87514,0
+GREK.US,D,20230906,000000,35.85,35.92,35.65,35.82,54089,0
+GREK.US,D,20230907,000000,35.19,35.19,34.8502,35.05,46589,0
+GREK.US,D,20230908,000000,35.37,35.6047,35.34,35.5,23910,0
+GREK.US,D,20230911,000000,35.38,35.38,34.75,35.01,161105,0
+GREK.US,D,20230912,000000,34.94,35.06,34.75,34.93,65633,0
+GREK.US,D,20230913,000000,34.4,34.59,34.17,34.3,97576,0
+GREK.US,D,20230914,000000,34.32,34.49,34.32,34.42,26381,0
+GREK.US,D,20230915,000000,35.02,35.29,34.84,35.08,84822,0
+GREK.US,D,20230918,000000,35.12,35.31,35.08,35.09,52278,0
+GREK.US,D,20230919,000000,34.22,34.5294,34.04,34.26,54627,0
+GREK.US,D,20230920,000000,33.55,33.5888,33.03,33.04,67415,0
+GREK.US,D,20230921,000000,33.43,33.5509,33.27,33.34,78844,0
+GREK.US,D,20230922,000000,33.99,34.3,33.95,34.07,31026,0
+GREK.US,D,20230925,000000,34.1,34.2999,33.99,34.07,41425,0
+GREK.US,D,20230926,000000,34.07,34.16,33.84,33.9,39419,0
+GREK.US,D,20230927,000000,33.19,33.4,32.875,33.13,54678,0
+GREK.US,D,20230928,000000,32.96,33.2,32.81,33.01,34077,0
+GREK.US,D,20230929,000000,33.54,33.7376,33.215,33.23,24108,0
+GREK.US,D,20231002,000000,32.96,32.985,32.51,32.62,136333,0
+GREK.US,D,20231003,000000,32.13,32.15,31.8,31.87,86249,0
+GREK.US,D,20231004,000000,32.15,32.43,32.08,32.3,48320,0
+GREK.US,D,20231005,000000,32.03,32.03,31.835,31.9,19048,0
+GREK.US,D,20231006,000000,31.43,31.98,31.3376,31.84,78776,0
+GREK.US,D,20231009,000000,30.77,31.095,30.6701,30.94,70598,0
+GREK.US,D,20231010,000000,32.16,32.55,32.16,32.36,87042,0
+GREK.US,D,20231011,000000,32.85,33.22,32.85,33,49355,0
+GREK.US,D,20231012,000000,33,33.09,32.81,32.89,48769,0
+GREK.US,D,20231013,000000,32.66,32.845,32.39,32.44,30386,0
+GREK.US,D,20231016,000000,32.63,33,32.63,32.92,25115,0
+GREK.US,D,20231017,000000,32.71,33.1059,32.71,32.99,14979,0
+GREK.US,D,20231018,000000,33.02,33.15,32.88,32.88,22034,0
+GREK.US,D,20231019,000000,33.07,33.2499,32.925,32.97,34280,0
+GREK.US,D,20231020,000000,33.01,33.21,32.675,32.89,19497,0
+GREK.US,D,20231023,000000,33.19,33.88,33.15,33.78,186477,0
+GREK.US,D,20231024,000000,34.1,34.11,33.82,33.94,175865,0
+GREK.US,D,20231025,000000,33.77,33.81,33.42,33.43,85754,0
+GREK.US,D,20231026,000000,33.22,33.4558,33.07,33.31,66266,0
+GREK.US,D,20231027,000000,33.4,33.47,33.13,33.27,20368,0
+GREK.US,D,20231030,000000,33.6,33.8,33.4101,33.8,31864,0
+GREK.US,D,20231031,000000,33.8,33.85,33.57,33.66,15640,0
+GREK.US,D,20231101,000000,33.49,33.78,33.4,33.71,19964,0
+GREK.US,D,20231102,000000,34.36,34.76,34.36,34.68,80639,0
+GREK.US,D,20231103,000000,35,35.23,34.82,34.92,30259,0
+GREK.US,D,20231106,000000,35.34,35.74,35.34,35.57,90957,0
+GREK.US,D,20231107,000000,35.17,35.32,35.0277,35.24,20174,0
+GREK.US,D,20231108,000000,35.12,35.3741,35.0342,35.26,11091,0
+GREK.US,D,20231109,000000,34.86,35.21,34.62,34.84,75715,0
+GREK.US,D,20231110,000000,34.54,35.25,34.3601,34.96,30908,0
+GREK.US,D,20231113,000000,34.65,35.043,34.58,34.92,68251,0
+GREK.US,D,20231114,000000,35.94,36.4,35.94,36.36,37518,0
+GREK.US,D,20231115,000000,36.07,36.34,36.02,36.23,15077,0
+GREK.US,D,20231116,000000,36.28,36.34,36.03,36.25,22115,0
+GREK.US,D,20231117,000000,36.7,36.94,36.62,36.86,16798,0
+GREK.US,D,20231120,000000,36.83,37.05,36.8198,37.01,19263,0
+GREK.US,D,20231121,000000,36.65,36.65,36.395,36.56,88793,0
+GREK.US,D,20231122,000000,36.83,36.94,36.72,36.8,21790,0
+GREK.US,D,20231124,000000,37.17,37.34,36.6795,37.22,62039,0
+GREK.US,D,20231127,000000,37.18,37.18,36.91,37.03,16358,0
+GREK.US,D,20231128,000000,37.33,37.51,37.28,37.28,22831,0
+GREK.US,D,20231129,000000,37.4,37.54,37.3,37.47,18708,0
+GREK.US,D,20231130,000000,37.47,37.49,37.17,37.4,15612,0
+GREK.US,D,20231201,000000,37.12,37.47,37.11,37.46,24300,0
+GREK.US,D,20231204,000000,37.12,37.12,36.6909,36.97,25345,0
+GREK.US,D,20231205,000000,36.65,36.75,36.38,36.51,13816,0
+GREK.US,D,20231206,000000,36.73,36.73,36.24,36.43,35062,0
+GREK.US,D,20231207,000000,36.41,36.45,36.21,36.29,18778,0
+GREK.US,D,20231208,000000,36.11,36.44,36.0527,36.43,10609,0
+GREK.US,D,20231211,000000,36.37,36.46,36.1701,36.25,10415,0
+GREK.US,D,20231212,000000,36.7,36.87,36.58,36.87,12236,0
+GREK.US,D,20231213,000000,37.04,37.665,36.94,37.65,57168,0
+GREK.US,D,20231214,000000,37.87,38,37.7,38,10633,0
+GREK.US,D,20231215,000000,37.44,37.55,37.111,37.1301,16572,0
+GREK.US,D,20231218,000000,37.43,37.68,37.4,37.56,8629,0
+GREK.US,D,20231219,000000,37.97,38.21,37.905,38.08,124154,0
+GREK.US,D,20231220,000000,38.09,38.22,37.66,37.66,16073,0
+GREK.US,D,20231221,000000,38.18,38.38,38.07,38.38,41558,0
+GREK.US,D,20231222,000000,38,38.14,37.8305,37.8772,12533,0
+GREK.US,D,20231226,000000,37.95,38.11,37.73,37.99,40626,0
+GREK.US,D,20231227,000000,38.01,38.33,38.01,38.2546,28652,0
+GREK.US,D,20231228,000000,37.26,37.26,37.03,37.05,17166,0
+GREK.US,D,20231229,000000,37.16,37.465,37.005,37.05,29326,0
+GREK.US,D,20240102,000000,37.15,37.38,37.1,37.1,40182,0
+GREK.US,D,20240103,000000,36.9,37.1,36.74,36.85,44889,0
+GREK.US,D,20240104,000000,37.33,37.61,37.28,37.32,53269,0
+GREK.US,D,20240105,000000,37.33,37.63,37.135,37.3,11064,0
+GREK.US,D,20240108,000000,37.82,38.17,37.82,38.14,34252,0
+GREK.US,D,20240109,000000,38.42,38.49,38.14,38.42,38880,0
+GREK.US,D,20240110,000000,38.5,38.89,38.44,38.65,27791,0
+GREK.US,D,20240111,000000,38.84,38.97,38.5701,38.79,24915,0
+GREK.US,D,20240112,000000,38.91,39.1499,38.77,39.02,51742,0
+GREK.US,D,20240116,000000,38.28,38.28,37.9,37.99,71995,0
+GREK.US,D,20240117,000000,38.07,38.1,37.92,38.09,28070,0
+GREK.US,D,20240118,000000,38.2745,38.53,38.23,38.46,11009,0
+GREK.US,D,20240119,000000,38.39,38.465,38.11,38.43,26581,0
+GREK.US,D,20240122,000000,38.64,38.9,38.55,38.78,70155,0
+GREK.US,D,20240123,000000,38.5,38.6999,38.2401,38.58,27120,0
+GREK.US,D,20240124,000000,39.07,39.31,38.93,39.16,266836,0
+GREK.US,D,20240125,000000,38.84,38.84,38.51,38.51,36496,0
+GREK.US,D,20240126,000000,38.61,38.91,38.61,38.8,56870,0
+GREK.US,D,20240129,000000,38.55,38.65,38.2514,38.6,12682,0
+GREK.US,D,20240130,000000,38.7,38.78,38.44,38.63,20979,0
+GREK.US,D,20240131,000000,39.22,39.34,38.7701,38.96,22279,0
+GREK.US,D,20240201,000000,39.15,39.6,39.15,39.54,29610,0
+GREK.US,D,20240202,000000,39.53,39.6299,39.44,39.5,16696,0
+GREK.US,D,20240205,000000,39.59,39.8,39.5,39.76,49240,0
+GREK.US,D,20240206,000000,39.99,40.29,39.945,40.2,45280,0
+GREK.US,D,20240207,000000,39.95,40.225,39.79,40.07,30014,0
+GREK.US,D,20240208,000000,40.11,40.38,40.11,40.38,27763,0
+GREK.US,D,20240209,000000,40.29,40.47,40.125,40.4,38902,0
+GREK.US,D,20240212,000000,39.84,39.99,39.75,39.87,37136,0
+GREK.US,D,20240213,000000,39.52,39.71,39.21,39.31,42757,0
+GREK.US,D,20240214,000000,39.64,40.0099,39.51,39.95,26433,0
+GREK.US,D,20240215,000000,39.75,40,39.75,39.91,10938,0
+GREK.US,D,20240216,000000,39.83,39.95,39.52,39.94,19300,0
+GREK.US,D,20240220,000000,40.46,40.5899,40.21,40.51,62341,0
+GREK.US,D,20240221,000000,40.28,40.5,40.1101,40.35,44781,0
+GREK.US,D,20240222,000000,40.43,40.5,40.26,40.46,40124,0
+GREK.US,D,20240223,000000,40.28,40.48,40.14,40.22,38033,0
+GREK.US,D,20240226,000000,40.3,40.3099,40.2,40.25,18258,0
+GREK.US,D,20240227,000000,40.32,40.32,40.15,40.24,7857,0
+GREK.US,D,20240228,000000,40.06,40.13,39.94,40.02,22048,0
+GREK.US,D,20240229,000000,40.38,40.465,40.09,40.12,45154,0
+GREK.US,D,20240301,000000,40.18,40.54,40.13,40.54,17166,0
+GREK.US,D,20240304,000000,41.01,41.06,40.585,40.82,102162,0
+GREK.US,D,20240305,000000,40.79,40.98,40.5801,40.9,130042,0
+GREK.US,D,20240306,000000,40.94,41.16,40.6402,40.95,48955,0
+GREK.US,D,20240307,000000,40.59,40.84,40.59,40.84,23764,0
+GREK.US,D,20240308,000000,41.12,41.12,40.63,40.83,40769,0
+GREK.US,D,20240311,000000,40.31,40.375,39.76,39.76,67735,0
+GREK.US,D,20240312,000000,39.67,39.96,39.54,39.96,46691,0
+GREK.US,D,20240313,000000,40.03,40.08,39.795,39.95,16731,0
+GREK.US,D,20240314,000000,40.04,40.39,39.87,40.33,42625,0
+GREK.US,D,20240315,000000,40.45,40.545,39.99,40.31,37590,0
+GREK.US,D,20240318,000000,40.21,40.35,39.95,40.14,65484,0
+GREK.US,D,20240319,000000,40.15,40.15,39.9,39.92,18266,0
+GREK.US,D,20240320,000000,40.17,40.73,39.92,40.73,33884,0
+GREK.US,D,20240321,000000,40.65,40.85,40.532,40.83,8845,0
+GREK.US,D,20240322,000000,40.54,40.62,40.32,40.51,8664,0
+GREK.US,D,20240325,000000,40.56,40.69,40.51,40.66,10220,0
+GREK.US,D,20240326,000000,40.5,40.6799,40.305,40.39,36438,0
+GREK.US,D,20240327,000000,40.14,40.27,40.1,40.14,14006,0
+GREK.US,D,20240328,000000,40.07,40.18,40.01,40.01,9008,0
+GREK.US,D,20240401,000000,40.15,40.15,39.86,39.89,19652,0
+GREK.US,D,20240402,000000,39.15,39.26,39,39.1,109673,0
+GREK.US,D,20240403,000000,39.04,39.47,39.04,39.23,13935,0
+GREK.US,D,20240404,000000,39.34,39.6099,38.74,38.93,79494,0
+GREK.US,D,20240405,000000,39.16,39.48,38.78,39.31,14878,0
+GREK.US,D,20240408,000000,39.73,39.98,39.44,39.98,8382,0
+GREK.US,D,20240409,000000,40.53,40.82,40.2901,40.65,42178,0
+GREK.US,D,20240410,000000,40.16,40.49,40.052,40.38,14639,0
+GREK.US,D,20240411,000000,40.205,40.22,39.7818,40.22,80461,0
+GREK.US,D,20240412,000000,39.17,39.36,38.65,38.74,16898,0
+GREK.US,D,20240415,000000,38.94,39.1999,38.2,38.24,87420,0
+GREK.US,D,20240416,000000,38.01,38.08,37.6,37.88,51099,0
+GREK.US,D,20240417,000000,38.33,39.3882,37.82,37.94,26288,0
+GREK.US,D,20240418,000000,38.33,38.7799,38.33,38.49,26920,0
+GREK.US,D,20240419,000000,38.96,39.01,38.67,38.9,23744,0
+GREK.US,D,20240422,000000,39.69,40.01,39.56,40.01,27638,0
+GREK.US,D,20240423,000000,40.36,40.99,40.36,40.99,30216,0
+GREK.US,D,20240424,000000,40.99,40.99,40.67,40.73,15693,0
+GREK.US,D,20240425,000000,40.55,40.87,40.295,40.68,14126,0
+GREK.US,D,20240426,000000,40.82,41.0999,40.6595,40.975,13893,0
+GREK.US,D,20240429,000000,40.95,41.048,40.69,40.82,23763,0
+GREK.US,D,20240430,000000,40.61,40.906,40.42,40.42,22767,0
+GREK.US,D,20240501,000000,40.45,40.86,40.1366,40.32,28907,0
+GREK.US,D,20240502,000000,40.74,41.19,40.5301,41.19,34027,0
+GREK.US,D,20240503,000000,41.27,41.53,41.23,41.53,19733,0
+GREK.US,D,20240506,000000,41.66,41.735,41.43,41.47,10955,0
+GREK.US,D,20240507,000000,41.78,41.95,41.61,41.83,28309,0
+GREK.US,D,20240508,000000,41.66,41.8,41.52,41.61,25365,0
+GREK.US,D,20240509,000000,41.77,42.02,41.76,41.94,14707,0
+GREK.US,D,20240510,000000,42.08,42.34,42.02,42.16,29844,0
+GREK.US,D,20240513,000000,42.07,42.12,41.7501,41.88,16639,0
+GREK.US,D,20240514,000000,41.88,41.975,41.74,41.87,12661,0
+GREK.US,D,20240515,000000,42.48,42.8,42.1363,42.78,64917,0
+GREK.US,D,20240516,000000,42.5,42.7499,42.44,42.61,51385,0
+GREK.US,D,20240517,000000,42.62,43,42.62,42.91,33371,0
+GREK.US,D,20240520,000000,43.27,43.32,43.195,43.29,15466,0
+GREK.US,D,20240521,000000,43.27,43.65,43.04,43.2,62365,0
+GREK.US,D,20240522,000000,42.54,42.54,41.889,41.94,33307,0
+GREK.US,D,20240523,000000,42.37,42.37,41.96,42.02,26708,0
+GREK.US,D,20240524,000000,42.42,42.478,42.27,42.46,53094,0
+GREK.US,D,20240528,000000,42.64,42.67,42.26,42.39,32983,0
+GREK.US,D,20240529,000000,41.37,41.72,40.93,40.95,38634,0
+GREK.US,D,20240530,000000,41.13,41.33,41,41.18,15187,0
+GREK.US,D,20240531,000000,41.16,41.3189,40.75,41.17,16963,0
+GREK.US,D,20240603,000000,41.24,41.61,41.18,41.26,28949,0
+GREK.US,D,20240604,000000,40.94,40.98,40.5,40.6,27685,0
+GREK.US,D,20240605,000000,41.14,41.5094,41.14,41.26,6140,0
+GREK.US,D,20240606,000000,41.7,41.9,41.65,41.73,7384,0
+GREK.US,D,20240607,000000,41.69,41.8,41.4998,41.4998,5831,0
+GREK.US,D,20240610,000000,41.35,41.69,41.35,41.625,26054,0
+GREK.US,D,20240611,000000,41.21,41.38,41.01,41.21,17292,0
+GREK.US,D,20240612,000000,41.64,41.7099,41.46,41.5,18267,0
+GREK.US,D,20240613,000000,41.14,41.16,40.5301,40.675,37350,0
+GREK.US,D,20240614,000000,39.56,39.68,39.18,39.54,61532,0
+GREK.US,D,20240617,000000,39.32,39.97,39.32,39.78,17904,0
+GREK.US,D,20240618,000000,40.18,40.33,40.0201,40.22,25773,0
+GREK.US,D,20240620,000000,40.05,40.1329,39.8001,39.9728,13108,0
+GREK.US,D,20240621,000000,40.01,40.01,39.76,39.93,12175,0
+GREK.US,D,20240624,000000,40.2,40.48,40.04,40.04,20591,0
+GREK.US,D,20240625,000000,40.07,40.18,39.785,40.01,15737,0
+GREK.US,D,20240626,000000,39.66,39.6949,39.47,39.66,30740,0
+GREK.US,D,20240627,000000,39.41,39.705,39.275,39.46,17624,0
+GREK.US,D,20240628,000000,39.62,39.8113,39.53,39.77,33828,0
+GREK.US,D,20240701,000000,40.31,40.62,40.0927,40.25,8490,0
+GREK.US,D,20240702,000000,39.88,40.0692,39.69,40.04,15072,0
+GREK.US,D,20240703,000000,40.4,40.65,40.31,40.44,4050,0
+GREK.US,D,20240705,000000,41.44,41.57,41.11,41.47,18710,0
+GREK.US,D,20240708,000000,41.39,41.7341,41.3401,41.44,5082,0
+GREK.US,D,20240709,000000,41.59,41.6448,41.34,41.41,3676,0
+GREK.US,D,20240710,000000,41.5,41.6899,41.34,41.61,16109,0
+GREK.US,D,20240711,000000,41.84,42.17,41.5,41.63,17317,0
+GREK.US,D,20240712,000000,42.41,42.41,41.77,42,12817,0
+GREK.US,D,20240715,000000,42.36,42.36,41.8701,42.27,11184,0
+GREK.US,D,20240716,000000,41.92,42.34,41.71,42.17,19402,0
+GREK.US,D,20240717,000000,41.97,42.08,41.7038,41.89,33654,0
+GREK.US,D,20240718,000000,42.21,42.4,41.75,41.86,20365,0
+GREK.US,D,20240719,000000,42.19,42.595,42.19,42.28,27447,0
+GREK.US,D,20240722,000000,43,43.25,42.7744,43.22,25461,0
+GREK.US,D,20240723,000000,42.69,42.89,42.69,42.89,9884,0
+GREK.US,D,20240724,000000,42.53,42.53,42.08,42.26,20851,0
+GREK.US,D,20240725,000000,42.04,42.56,42.02,42.18,71847,0
+GREK.US,D,20240726,000000,42.39,42.6721,42.39,42.51,5657,0
+GREK.US,D,20240729,000000,42.49,42.49,42.29,42.405,5001,0
+GREK.US,D,20240730,000000,42.29,42.58,42.11,42.13,11594,0
+GREK.US,D,20240731,000000,42.96,43.165,42.875,42.94,4550,0
+GREK.US,D,20240801,000000,42.53,42.675,42,42.18,53829,0
+GREK.US,D,20240802,000000,41.65,41.875,41.385,41.68,14090,0
+GREK.US,D,20240805,000000,38.83,39.72,38.562,39.26,65614,0
+GREK.US,D,20240806,000000,39.76,40.28,39.65,39.92,15853,0
+GREK.US,D,20240807,000000,40.7,40.9976,40.19,40.19,24914,0
+GREK.US,D,20240808,000000,40.24,40.71,40.24,40.71,8790,0
+GREK.US,D,20240809,000000,40.5,40.6699,40.27,40.47,4555,0
+GREK.US,D,20240812,000000,40.83,41.16,40.47,40.95,19938,0
+GREK.US,D,20240813,000000,40.99,41.49,40.99,41.48,11250,0
+GREK.US,D,20240814,000000,41.81,42,41.62,41.92,18124,0
+GREK.US,D,20240815,000000,42.16,42.42,41.84,42.2,21765,0
+GREK.US,D,20240816,000000,42.16,42.34,41.98,42.02,10029,0
+GREK.US,D,20240819,000000,42.2,42.52,42.09,42.28,13817,0
+GREK.US,D,20240820,000000,42.225,42.23,41.99,42.06,7957,0
+GREK.US,D,20240821,000000,42.5,42.78,42.4,42.74,8902,0
+GREK.US,D,20240822,000000,42.67,42.67,42.24,42.25,3202,0
+GREK.US,D,20240823,000000,42.59,43,42.59,42.85,10068,0
+GREK.US,D,20240826,000000,42.95,43.19,42.7258,42.7258,11010,0
+GREK.US,D,20240827,000000,42.86,43.14,41.5,42.93,15201,0
+GREK.US,D,20240828,000000,42.32,42.58,41.92,41.93,15760,0
+GREK.US,D,20240829,000000,42.02,42.27,41.91,41.9287,13764,0
+GREK.US,D,20240830,000000,42.03,42.17,41.88,41.88,9351,0
+GREK.US,D,20240903,000000,42.52,42.6,42.075,42.075,15326,0
+GREK.US,D,20240904,000000,42.159,42.3,42.05,42.0678,6930,0
+GREK.US,D,20240905,000000,42.46,42.75,42.38,42.5945,33269,0
+GREK.US,D,20240906,000000,42.44,42.46,41.79,41.92,32118,0
+GREK.US,D,20240909,000000,42.02,42.23,41.87,42.01,4693,0
+GREK.US,D,20240910,000000,41.66,41.8999,41.5,41.57,11963,0
+GREK.US,D,20240911,000000,41.28,41.635,41.1775,41.5962,15577,0
+GREK.US,D,20240912,000000,41.27,41.68,41.11,41.3,23448,0
+GREK.US,D,20240913,000000,41.64,41.773,41.42,41.66,19787,0
+GREK.US,D,20240916,000000,41.74,42.08,41.71,42.0045,5747,0
+GREK.US,D,20240917,000000,41.97,42.3,41.9,42.0141,3474,0
+GREK.US,D,20240918,000000,41.825,42.24,41.78,41.81,2665,0
+GREK.US,D,20240919,000000,42.02,42.41,41.95,42.2562,8916,0
+GREK.US,D,20240920,000000,42.12,42.27,41.92,42.08,7262,0
+GREK.US,D,20240923,000000,42.67,42.794858,42.42,42.5224,10832,0
+GREK.US,D,20240924,000000,43.07,43.49,43.055,43.4577,18168,0
+GREK.US,D,20240925,000000,43.67,43.81,43.25,43.3092,35056,0
+GREK.US,D,20240926,000000,43.7,44.07,43.594,44.07,42940,0
+GREK.US,D,20240927,000000,43.52,44.14,43.52,44.0646,86227,0
+GREK.US,D,20240930,000000,43.7,43.95,43.065,43.19,18833,0
+GREK.US,D,20241001,000000,43.13,43.175,42.48,42.95,11971,0
+GREK.US,D,20241002,000000,42.04,42.23,41.85,42.22,20463,0
+GREK.US,D,20241003,000000,41.77,42.02,41.55,41.6888,11355,0
+GREK.US,D,20241004,000000,42.17,42.51,41.720001,42.2043,10937,0
+GREK.US,D,20241007,000000,41.85,41.95,41.47,41.53,9923,0
+GREK.US,D,20241008,000000,41.59,41.63,41.4,41.522,9266,0
+GREK.US,D,20241009,000000,41.34,41.5702,41.12,41.3378,7472,0
+GREK.US,D,20241010,000000,41.1,41.35,40.84,41.0927,10146,0
+GREK.US,D,20241011,000000,41.17,41.56,41.12,41.4656,30334,0
+GREK.US,D,20241014,000000,40.91,41.09,40.6,40.75,15044,0
+GREK.US,D,20241015,000000,41.05,41.21,40.68,40.68,31739,0
+GREK.US,D,20241016,000000,41.31,41.36,41.08,41.2161,19454,0
+GREK.US,D,20241017,000000,41.42,41.42,41.15,41.2867,8525,0
+GREK.US,D,20241018,000000,41.54,41.96,41.51,41.88,29990,0
+GREK.US,D,20241021,000000,41.49,41.65,41.07,41.1691,20331,0
+GREK.US,D,20241022,000000,40.63,40.99,40.375,40.45,13068,0
+GREK.US,D,20241023,000000,40.14,40.25,39.71,39.87,32673,0
+GREK.US,D,20241024,000000,40.01,40.01,39.79,39.79,9444,0
+GREK.US,D,20241025,000000,39.64,39.7771,39.5,39.63,17186,0
+GREK.US,D,20241028,000000,39.65,39.85,39.59,39.76,24427,0
+GREK.US,D,20241029,000000,39.87,40.075,39.79,40.05,16367,0
+GREK.US,D,20241030,000000,39.43,39.72,39.33,39.53,110401,0
+GREK.US,D,20241031,000000,39.76,39.9,39.59,39.67,8426,0
+GREK.US,D,20241101,000000,39.95,40.1796,39.5925,39.68,10063,0
+GREK.US,D,20241104,000000,39.93,40.17,39.76,39.85,27616,0
+GREK.US,D,20241105,000000,40.37,40.525,40.2,40.39,66794,0
+GREK.US,D,20241106,000000,40.07,40.329,39.75,39.93,52286,0
+GREK.US,D,20241107,000000,40.2,40.4,39.9501,40.18,40040,0
+GREK.US,D,20241108,000000,40.4,40.43,40.0668,40.35,17787,0
+GREK.US,D,20241111,000000,40.2,40.28,40.1,40.2116,8921,0
+GREK.US,D,20241112,000000,40.36,40.36,39.91,40.09,3766,0
+GREK.US,D,20241113,000000,39.581,40,39.581,40,10273,0
+GREK.US,D,20241114,000000,39.43,39.6519,39.43,39.43,11039,0
+GREK.US,D,20241115,000000,39.34,39.38,38.86,39.09,27798,0
+GREK.US,D,20241118,000000,38.876,39.195,38.6701,39,55225,0
+GREK.US,D,20241119,000000,38.25,38.55,38.145,38.341,37600,0
+GREK.US,D,20241120,000000,38.75,38.75,38.42,38.65,41362,0
+GREK.US,D,20241121,000000,39.1,39.2099,38.71,39.0893,13860,0
+GREK.US,D,20241122,000000,38.715,38.8346,38.35,38.6042,97004,0
+GREK.US,D,20241125,000000,38.77,39,38.53,38.7048,56429,0
+GREK.US,D,20241126,000000,39.04,39.29,38.57,38.88,17452,0
+GREK.US,D,20241127,000000,38.78,38.9299,38.63,38.88,18324,0
+GREK.US,D,20241129,000000,38.73,38.91,38.6,38.89,8691,0
+GREK.US,D,20241202,000000,39.39,40,39.29,39.71,379346,0
+GREK.US,D,20241203,000000,39.57,39.91,39.3804,39.77,16438,0
+GREK.US,D,20241204,000000,39.9,40.19,39.86,40.16,20850,0
+GREK.US,D,20241205,000000,40.55,40.99,40.5,40.98,12718,0
+GREK.US,D,20241206,000000,40.99,41.1096,40.6,40.8292,18126,0
+GREK.US,D,20241209,000000,41.0892,41.33,40.77,40.95,263884,0
+GREK.US,D,20241210,000000,41.13,41.16,40.7,40.8879,17762,0
+GREK.US,D,20241211,000000,40.92,40.968,40.73,40.89,13005,0
+GREK.US,D,20241212,000000,40.74,41.04,40.6864,40.8,15709,0
+GREK.US,D,20241213,000000,41.08,41.14,40.85,41.1014,6606,0
+GREK.US,D,20241216,000000,40.91,41.12,40.79,41,26767,0
+GREK.US,D,20241217,000000,40.7617,40.78,40.53,40.7,5186,0
+GREK.US,D,20241218,000000,40.622,40.81,39.661,39.79,11857,0
+GREK.US,D,20241219,000000,40.395,40.43,40.0601,40.12,7999,0
+GREK.US,D,20241220,000000,40.34,40.92,40.34,40.75,23257,0
+GREK.US,D,20241223,000000,40.49,40.505,40.14,40.3495,17217,0
+GREK.US,D,20241224,000000,40.47,40.62,40.37,40.62,8020,0
+GREK.US,D,20241226,000000,40.79,40.8,40.5,40.62,8753,0
+GREK.US,D,20241227,000000,40.62,40.75,40.45,40.63,16051,0
+GREK.US,D,20241230,000000,38.99,39.0555,38.79,38.98,19403,0
+GREK.US,D,20241231,000000,38.9775,39.1299,38.75,38.79,33280,0
+GREK.US,D,20250102,000000,39.17,39.18,38.685,38.8844,12675,0
+GREK.US,D,20250103,000000,39.24,39.355,39.16,39.28,16131,0
+GREK.US,D,20250106,000000,39.7997,40.36,39.79,40.16,27753,0
+GREK.US,D,20250107,000000,40.263,40.39,39.89,39.89,37390,0
+GREK.US,D,20250108,000000,40.02,40.18,39.88,40.04,9970,0
+GREK.US,D,20250110,000000,39.76,40.18,39.515,39.69,24268,0
+GREK.US,D,20250113,000000,39.2,39.4599,39.1503,39.45,10602,0
+GREK.US,D,20250114,000000,39.62,39.8623,39.54,39.7,18480,0
+GREK.US,D,20250115,000000,40.1508,40.17,39.7949,39.85,9497,0
+GREK.US,D,20250116,000000,39.89,40.14,39.86,39.9281,12668,0
+GREK.US,D,20250117,000000,40.5,40.55,40.3,40.3992,3841,0
+GREK.US,D,20250121,000000,41.3,41.53,41.18,41.445,78806,0
+GREK.US,D,20250122,000000,41.445,41.62,40.9,41.02,16254,0
+GREK.US,D,20250123,000000,41.15,41.37,41.0484,41.3307,10677,0
+GREK.US,D,20250124,000000,41.88,42.15,41.8,41.9818,40136,0
+GREK.US,D,20250127,000000,41.96,41.96,41.6401,41.86,6897,0
+GREK.US,D,20250128,000000,41.6812,41.81,41.54,41.69,11693,0
+GREK.US,D,20250129,000000,41.6,41.66,41.44,41.61,35123,0
+GREK.US,D,20250130,000000,41.64,42.05,41.62,41.67,25541,0
+GREK.US,D,20250131,000000,41.62,41.81,41.28,41.37,29352,0
+GREK.US,D,20250203,000000,40,40.19,39.5801,39.96,44069,0
+GREK.US,D,20250204,000000,40.28,40.63,40.28,40.62,20621,0
+GREK.US,D,20250205,000000,40.6,40.82,40.5568,40.71,10988,0
+GREK.US,D,20250206,000000,40.96,41.15,40.82,41.1069,6087,0
+GREK.US,D,20250207,000000,41.3,41.42,40.9001,41.0147,7231,0
+GREK.US,D,20250210,000000,41.03,41.14,40.93,41.09,17108,0
+GREK.US,D,20250211,000000,41.08,41.31,40.89,41.1877,5826,0
+GREK.US,D,20250212,000000,41.23,42.03,41.23,41.984,46073,0
+GREK.US,D,20250213,000000,42.41,42.9,42.33,42.78,28029,0
+GREK.US,D,20250214,000000,42.8727,43.11,42.8727,42.93,25853,0
+GREK.US,D,20250218,000000,43.1,43.3,43.01,43.24,9091,0
+GREK.US,D,20250219,000000,42.91,43.05,42.69,42.79,29975,0
+GREK.US,D,20250220,000000,43.14,43.26,42.91,43.26,15458,0
+GREK.US,D,20250221,000000,43.31,43.49,42.93,43.1,10289,0
+GREK.US,D,20250224,000000,42.68,42.82,42.42,42.46,34163,0
+GREK.US,D,20250225,000000,42.56,42.78,42.49,42.663,6991,0
+GREK.US,D,20250226,000000,42.57,42.79,42.32,42.4371,12211,0
+GREK.US,D,20250227,000000,42.31,42.37,42.015,42.0296,23065,0
+GREK.US,D,20250228,000000,42.54,42.83,42.1603,42.58,97200,0
+GREK.US,D,20250303,000000,43.4,43.64,43.01,43.25,112419,0
+GREK.US,D,20250304,000000,42.87,43.7699,42.77,43.36,19725,0
+GREK.US,D,20250305,000000,44.62,45.34,44.59,45.28,108750,0
+GREK.US,D,20250306,000000,44.99,45.5199,44.625,44.85,65385,0
+GREK.US,D,20250307,000000,45.37,45.53,45.01,45.53,41452,0
+GREK.US,D,20250310,000000,45.15,45.15,44.49,44.77,51940,0
+GREK.US,D,20250311,000000,45.38,46.0199,45.29,45.64,63314,0
+GREK.US,D,20250312,000000,46.44,46.96,46.395,46.85,74224,0
+GREK.US,D,20250313,000000,46.572,46.99,46.5,46.83,54652,0
+GREK.US,D,20250314,000000,47.65,48.07,47.62,47.95,60926,0
+GREK.US,D,20250317,000000,48.39,48.6899,48.0959,48.59,60493,0
+GREK.US,D,20250318,000000,48.3301,48.3301,47.71,48.1505,79117,0
+GREK.US,D,20250319,000000,47.69,48.14,47.62,48.03,68397,0
+GREK.US,D,20250320,000000,47.5,47.9,47.5,47.865,48494,0
+GREK.US,D,20250321,000000,47.3,47.32,46.894,46.99,86816,0
+GREK.US,D,20250324,000000,48.15,48.45,47.9901,48.31,33049,0
+GREK.US,D,20250325,000000,48.53,48.72,48.3578,48.48,32536,0
+GREK.US,D,20250326,000000,48.73,48.9998,48.2753,48.42,61047,0
+GREK.US,D,20250327,000000,48.77,49.115,48.56,48.9,79382,0
+GREK.US,D,20250328,000000,48.76,48.9,48.355,48.4701,28056,0
+GREK.US,D,20250331,000000,46.9,47.1,46.44,46.97,102513,0
+GREK.US,D,20250401,000000,47.5434,47.665,47.24,47.63,95232,0
+GREK.US,D,20250402,000000,47.4001,48.22,47.4001,48.1,77803,0
+GREK.US,D,20250403,000000,47.56,47.83,47.09,47.32,19533,0
+GREK.US,D,20250404,000000,44.725,45.09,43.53,43.59,199997,0
+GREK.US,D,20250407,000000,41.44,41.96,40.2101,40.77,116277,0
+GREK.US,D,20250408,000000,43.97,44.34,42.16,42.65,80695,0
+GREK.US,D,20250409,000000,42.4775,45.08,42.21,44.85,59639,0
+GREK.US,D,20250410,000000,44.48,45.06,43.95,44.76,56111,0
+GREK.US,D,20250411,000000,45.12,46.1599,45.06,45.92,53884,0
+GREK.US,D,20250414,000000,46.31,47.2,46.26,46.92,71204,0
+GREK.US,D,20250415,000000,47.645,47.8945,47.085,47.415,58463,0
+GREK.US,D,20250416,000000,47.44,47.9474,47.33,47.35,37667,0
+GREK.US,D,20250417,000000,47.33,47.755,46.73,47.34,27062,0
+GREK.US,D,20250421,000000,47.95,48.37,46.9156,47.02,212300,0
+GREK.US,D,20250422,000000,48.29,49.4897,48.29,49.05,117137,0
+GREK.US,D,20250423,000000,49.85,49.8999,49.05,49.35,42842,0
+GREK.US,D,20250424,000000,49.79,49.99,49.43,49.95,83177,0
+GREK.US,D,20250425,000000,49.61,49.8,49.5,49.52,38524,0
+GREK.US,D,20250428,000000,49.73,49.795,49.1,49.71,40129,0
+GREK.US,D,20250429,000000,49.87,50.05,49.385,49.99,116347,0
+GREK.US,D,20250430,000000,49.09,49.63,49.0201,49.52,118309,0
+GREK.US,D,20250501,000000,49.52,49.69,49.3,49.3,36452,0
+GREK.US,D,20250502,000000,49.78,50.3,49.74,50.1,20755,0
+GREK.US,D,20250505,000000,50.37,50.7,50.2,50.44,29696,0
+GREK.US,D,20250506,000000,49.785,50.15,49.47,50.13,32821,0
+GREK.US,D,20250507,000000,50.5,50.5,50.14,50.37,14891,0
+GREK.US,D,20250508,000000,50.15,50.3,50.09,50.26,34575,0
+GREK.US,D,20250509,000000,50.55,51.0483,50.4001,51.0483,18613,0
+GREK.US,D,20250512,000000,51.251,51.77,51.251,51.6,35176,0
+GREK.US,D,20250513,000000,51.74,52.3,51.5,52.07,53033,0
+GREK.US,D,20250514,000000,52.448,52.4766,52.0187,52.22,21239,0
+GREK.US,D,20250515,000000,51.92,52.39,51.79,52.15,36718,0
+GREK.US,D,20250516,000000,52.35,52.5,52.02,52.5,99869,0
+GREK.US,D,20250519,000000,52.55,53,52.4,52.9,58002,0
+GREK.US,D,20250520,000000,53.095,53.9,53.095,53.89,54977,0
+GREK.US,D,20250521,000000,54.0426,54.72,53.94,54.14,88200,0
+GREK.US,D,20250522,000000,54,54.25,53.48,53.88,35178,0
+GREK.US,D,20250523,000000,52.25,53.4488,52.25,53.23,52858,0
+GREK.US,D,20250527,000000,54.67,55.2516,54.43,55.02,60013,0
+GREK.US,D,20250528,000000,55.755,56.11,55.74,55.85,41784,0
+GREK.US,D,20250529,000000,55.93,56.1,55.51,55.71,42503,0
+GREK.US,D,20250530,000000,55.28,55.35,54.4701,55,54915,0
+GREK.US,D,20250602,000000,55,55.745,54.25,55.7,417483,0
+GREK.US,D,20250603,000000,55.02,55.64,54.79,55.29,126995,0
+GREK.US,D,20250604,000000,55.055,55.7999,55.055,55.24,24536,0
+GREK.US,D,20250605,000000,55.8464,55.99,55.575,55.77,49072,0
+GREK.US,D,20250606,000000,55.675,56,55.34,55.46,103011,0
+GREK.US,D,20250609,000000,55.5492,56.19,55.52,55.85,75134,0
+GREK.US,D,20250610,000000,56.17,56.49,56.02,56.48,40490,0
+GREK.US,D,20250611,000000,56.86,57.08,56.5,56.52,86844,0
+GREK.US,D,20250612,000000,56.62,56.92,56.3757,56.89,45740,0
+GREK.US,D,20250613,000000,55.39,56.5425,55.09,56,51147,0
+GREK.US,D,20250616,000000,56.18,56.659,55.775,55.79,57957,0
+GREK.US,D,20250617,000000,55.84,55.9,54.7,54.88,83255,0
+GREK.US,D,20250618,000000,54.75,55,54.38,54.58,61998,0
+GREK.US,D,20250620,000000,54.995,55.22,54.385,54.71,33597,0
+GREK.US,D,20250623,000000,54.6,56.6,54.54,56.55,131398,0
+GREK.US,D,20250624,000000,57.46,58.5145,57.4356,57.86,68586,0
+GREK.US,D,20250625,000000,57.99,58.6,57.99,58.42,55953,0
+GREK.US,D,20250626,000000,59.15,59.6,58.755,59.31,74435,0
+GREK.US,D,20250627,000000,58.2212,58.6,57.8,58.17,54258,0
+GREK.US,D,20250630,000000,58,58.11,57,58.04,123015,0
+GREK.US,D,20250701,000000,58.06,58.63,57.9876,58.63,118336,0
+GREK.US,D,20250702,000000,58.98,59.35,58.66,59.34,53484,0
+GREK.US,D,20250703,000000,59.57,59.8,59.3315,59.72,25168,0
+GREK.US,D,20250707,000000,59.43,59.7999,58.64,59.12,81597,0
+GREK.US,D,20250708,000000,60,61.1099,59.92,60.9,118896,0
+GREK.US,D,20250709,000000,61.125,61.37,60.58,61.08,107042,0
+GREK.US,D,20250710,000000,61.51,61.5419,61.08,61.32,51892,0
+GREK.US,D,20250711,000000,61.16,61.51,60.51,60.99,161878,0
+GREK.US,D,20250714,000000,60.37,61.33,60.37,60.82,121191,0
+GREK.US,D,20250715,000000,60.56,60.76,60.0056,60.25,35798,0
+GREK.US,D,20250716,000000,60.5172,61.0392,59.9,60.8,27169,0
+GREK.US,D,20250717,000000,61.1889,61.6299,60.8001,61.52,133120,0
+GREK.US,D,20250718,000000,61.55,61.87,61.0101,61.2,30403,0
+GREK.US,D,20250721,000000,61.48,61.75,61.19,61.53,50862,0
+GREK.US,D,20250722,000000,61.0558,61.6,61.0558,61.43,49763,0
+GREK.US,D,20250723,000000,61.8237,62.7,61.52,62.58,57522,0
+GREK.US,D,20250724,000000,62.36,62.45,62,62,57086,0
+GREK.US,D,20250725,000000,62.23,62.3,61.945,62.15,52813,0
+GREK.US,D,20250728,000000,61.2,61.4,60.28,60.45,84287,0
+GREK.US,D,20250729,000000,60.8755,61.3506,60.6298,60.98,40942,0
+GREK.US,D,20250730,000000,60.79,60.915,60.01,60.44,62128,0
+GREK.US,D,20250731,000000,60.59,60.9999,60.15,60.51,96766,0
+GREK.US,D,20250801,000000,60.2516,60.74,60,60.34,88309,0
+GREK.US,D,20250804,000000,61.82,62.4965,61.42,62.02,57626,0
+GREK.US,D,20250805,000000,62.5,63.1,62.49,62.98,80042,0
+GREK.US,D,20250806,000000,64.3899,64.3899,63.42,64.2,80903,0
+GREK.US,D,20250807,000000,64.43,65.1285,64.43,64.58,85136,0
+GREK.US,D,20250808,000000,64.7502,65.4274,64.507,65.0692,105062,0
+GREK.US,D,20250811,000000,65.5,65.861,65.4075,65.68,56737,0
+GREK.US,D,20250812,000000,65.81,66.4,65.38,66.35,57210,0
+GREK.US,D,20250813,000000,66.7399,67.0084,66.1123,66.81,28243,0
+GREK.US,D,20250814,000000,66.5549,66.9,66.32,66.53,109523,0
+GREK.US,D,20250815,000000,66.9901,67.2856,66.6364,66.89,66016,0
+GREK.US,D,20250818,000000,65.84,66,65.09,65.58,138672,0
+GREK.US,D,20250819,000000,65.91,66.16,65.02,65.15,82877,0
+GREK.US,D,20250820,000000,65.6,65.947204,65.18,65.4,47364,0
+GREK.US,D,20250821,000000,65.468,65.64,65,65.2,34732,0
+GREK.US,D,20250822,000000,65.46,66.49,65.46,65.995,82386,0
+GREK.US,D,20250825,000000,66.38,66.745,65.39,65.62,134672,0
+GREK.US,D,20250826,000000,65,65.5047,64.51,64.98,199941,0
+GREK.US,D,20250827,000000,64.51,64.93,64.3,64.49,163206,0
+GREK.US,D,20250828,000000,63.382,64.05,63.1701,63.94,266581,0
+GREK.US,D,20250829,000000,63.25,63.5748,62.8757,63.09,273473,0
+GREK.US,D,20250902,000000,62.22,62.83,62.075,62.28,263554,0
+GREK.US,D,20250903,000000,63.1978,63.999,62.95,63.4,150099,0
+GREK.US,D,20250904,000000,63.9399,63.9399,63.02,63.26,81248,0
+GREK.US,D,20250905,000000,63.41,63.7368,63.06,63.4,150456,0
+GREK.US,D,20250908,000000,63.61,63.92,63.3,63.86,192693,0
+GREK.US,D,20250909,000000,63.305,63.74,63.25,63.6,85029,0
+GREK.US,D,20250910,000000,63.47,63.74,63.1795,63.64,150651,0
+GREK.US,D,20250911,000000,63.85,64.42,63.77,64.22,103457,0
+GREK.US,D,20250912,000000,64.77,65.25,64.52,65.17,71568,0
+GREK.US,D,20250915,000000,65.02,65.35,64.88,65.23,183920,0
+GREK.US,D,20250916,000000,65.27,65.29,64.51,64.77,161702,0
+GREK.US,D,20250917,000000,64.5,64.6069,63.98,64.1,107884,0
+GREK.US,D,20250918,000000,64.43,64.515,63.99,64.3,189703,0
+GREK.US,D,20250919,000000,64.51,64.71,63.86,64.14,147136,0
+GREK.US,D,20250922,000000,64.78,65,64.4,64.76,200574,0
+GREK.US,D,20250923,000000,65.2,65.5,65.05,65.23,55650,0
+GREK.US,D,20250924,000000,65.1224,65.28,64.79,65,285411,0
+GREK.US,D,20250925,000000,64.08,64.25,63.8101,63.96,160569,0
+GREK.US,D,20250926,000000,64.02,64.18,63.7578,63.82,204114,0
+GREK.US,D,20250929,000000,64.4757,64.4757,64.1304,64.27,85119,0
+GREK.US,D,20250930,000000,64.175,64.61,64.03,64.4,86127,0
+GREK.US,D,20251001,000000,65.17,65.75,65.17,65.56,223623,0
+GREK.US,D,20251002,000000,65.87,65.9,65.09,65.25,100593,0
+GREK.US,D,20251003,000000,66.14,66.3099,65.85,66.17,28828,0
+GREK.US,D,20251006,000000,65.3,65.6005,65,65.38,129291,0
+GREK.US,D,20251007,000000,65.71,65.71,65.0334,65.33,39825,0
+GREK.US,D,20251008,000000,65.97,65.97,65.45,65.62,131504,0
+GREK.US,D,20251009,000000,65.8399,66.2,65.57,65.7,49621,0
+GREK.US,D,20251010,000000,66,66.15,65.28,65.45,63597,0
+GREK.US,D,20251013,000000,65.6,65.895,65.46,65.61,39766,0
+GREK.US,D,20251014,000000,64.7,65.3399,64.6,64.83,46030,0
+GREK.US,D,20251015,000000,64.7,65.1056,64.25,64.67,84483,0
+GREK.US,D,20251016,000000,64.04,64.29,63.5,63.87,160903,0
+GREK.US,D,20251017,000000,62.2,62.97,62.2,62.75,161343,0
+GREK.US,D,20251020,000000,62.7282,63.4,62.6701,62.99,120865,0
+GREK.US,D,20251021,000000,63.59,63.811,63.2,63.28,100164,0
+GREK.US,D,20251022,000000,63.75,63.9417,63.455,63.56,102746,0
+GREK.US,D,20251023,000000,64.33,64.36,63.6701,64.06,146695,0
+GREK.US,D,20251024,000000,64.22,64.22,63.19,63.27,90602,0
+GREK.US,D,20251027,000000,63.6,63.62,62.8,63.03,79008,0
+GREK.US,D,20251028,000000,63.2688,63.2688,62.89,62.89,18485,0
+GREK.US,D,20251029,000000,63.8,64,63.38,63.76,125466,0
+GREK.US,D,20251030,000000,63.1,63.36,62.44,62.69,72599,0
+GREK.US,D,20251031,000000,62.37,62.4451,61.77,62.22,175963,0
+GREK.US,D,20251103,000000,62.89,63.5,62.73,63.18,174025,0
+GREK.US,D,20251104,000000,62.0825,62.69,61.96,62.17,96221,0
+GREK.US,D,20251105,000000,62.43,62.75,62.09,62.68,49883,0
+GREK.US,D,20251106,000000,62.46,62.84,62.0101,62.47,151220,0
+GREK.US,D,20251107,000000,62,62.41,62,62.35,61169,0
+GREK.US,D,20251110,000000,63.28,63.88,63.1501,63.69,41701,0
+GREK.US,D,20251111,000000,63.465,63.67,63.34,63.63,44053,0
+GREK.US,D,20251112,000000,64.22,64.8,64.0335,64.32,26416,0
+GREK.US,D,20251113,000000,65.57,65.834,64.67,64.67,48641,0
+GREK.US,D,20251114,000000,64.7,65.299,64.61,65,38431,0
+GREK.US,D,20251117,000000,64.795,65,64.2331,64.5,16965,0
+GREK.US,D,20251118,000000,63.39,63.8135,62.55,63.2,133010,0
+GREK.US,D,20251119,000000,63.505,63.9111,63.25,63.34,63090,0
+GREK.US,D,20251120,000000,64.0125,64.29,62.76,62.76,167454,0
+GREK.US,D,20251121,000000,64.355,64.855,63.775,64.64,217474,0
+GREK.US,D,20251124,000000,64.3,64.7,63.99,63.99,41702,0
+GREK.US,D,20251125,000000,65.372,65.71,65.0201,65.48,31190,0
+GREK.US,D,20251126,000000,65.7,66.5,65.7,66.15,32674,0
+GREK.US,D,20251128,000000,65.5,65.64,64.56,65.32,113135,0
+GREK.US,D,20251201,000000,65.7755,66.3084,65.52,66.28,61361,0
+GREK.US,D,20251202,000000,66.41,66.73,66.29,66.64,66411,0
+GREK.US,D,20251203,000000,66.395,66.49,65.87,66.37,96178,0
+GREK.US,D,20251204,000000,66.24,66.62,66,66.3,60407,0
+GREK.US,D,20251205,000000,66.7,67,66.225,66.45,157748,0
+GREK.US,D,20251208,000000,66.999,66.9999,66.46,66.97,35242,0
+GREK.US,D,20251209,000000,66.3,66.59,65.76,65.8,151712,0
+GREK.US,D,20251210,000000,66.1415,66.85,65.75,66.77,38580,0
+GREK.US,D,20251211,000000,66.99,68,66.9766,67.67,135476,0
+GREK.US,D,20251212,000000,67.5,67.64,66.9151,67.24,99797,0
+GREK.US,D,20251215,000000,67.38,67.69,67.25,67.45,69252,0
+GREK.US,D,20251216,000000,67.07,67.213,66.625,66.81,97401,0
+GREK.US,D,20251217,000000,66.7,66.81,66.11,66.25,39192,0
+GREK.US,D,20251218,000000,66.835,67.26,66.65,66.94,36463,0
+GREK.US,D,20251219,000000,67.5431,67.65,67.25,67.25,52324,0
+GREK.US,D,20251222,000000,68,68.57,67.6349,68.39,120560,0
+GREK.US,D,20251223,000000,68.11,68.315,67.6308,68.21,34584,0
+GREK.US,D,20251224,000000,67.99,68.34,67.95,68.16,9597,0
+GREK.US,D,20251226,000000,68.3121,69,68.18,68.61,38162,0
+GREK.US,D,20251229,000000,68.16,68.4,67.78,68,40084,0
+GREK.US,D,20251230,000000,66.29,67.162,66.29,66.5,52002,0
+GREK.US,D,20251231,000000,66.304,66.46,65.86,65.91,28781,0
+GREK.US,D,20260102,000000,67.13,67.7036,67.02,67.4446,47237,0
+GREK.US,D,20260105,000000,66.8,67.869,66.7,67.61,250191,0
+GREK.US,D,20260106,000000,67.9381,67.998,67.1,67.39,220475,0
+GREK.US,D,20260107,000000,67.7636,68.1999,67.38,67.98,101255,0
+GREK.US,D,20260108,000000,68.81,69.265,68.4,69.19,82509,0
+GREK.US,D,20260109,000000,68.97,69.28,68.5,68.98,71957,0
+GREK.US,D,20260112,000000,69.22,69.6399,69.0001,69.49,78340,0
+GREK.US,D,20260113,000000,69.04,69.26,68.98,69,46354,0
+GREK.US,D,20260114,000000,69.575,69.65,69.15,69.15,55130,0
+GREK.US,D,20260115,000000,69.8915,70,69.69,69.84,35857,0
+GREK.US,D,20260116,000000,69.9907,70.2929,69.9,70.03,26283,0
+GREK.US,D,20260120,000000,69.72,70.21,69.5501,69.88,92332,0
+GREK.US,D,20260121,000000,70.25,70.82,69.75,70.74,44986,0
+GREK.US,D,20260122,000000,71.73,72.25,71.51,72.2,108958,0
+GREK.US,D,20260123,000000,71.76,72.48,71.5,72.25,93932,0
+GREK.US,D,20260126,000000,73,73.4195,72.724,73.06,121026,0
+GREK.US,D,20260127,000000,74.53,75.35,74.0187,75.35,141387,0
+GREK.US,D,20260128,000000,75.9278,77.2599,75.6046,77.2,248988,0
+GREK.US,D,20260129,000000,75.3801,76.9,74.39,75.62,158304,0
+GREK.US,D,20260130,000000,74.93,75.05,73.411,73.75,97322,0
+GREK.US,D,20260202,000000,74.6099,74.92,74.01,74.66,91956,0
+GREK.US,D,20260203,000000,75.1,76.02,75.04,76.02,101443,0
+GREK.US,D,20260204,000000,76.42,76.79,75.57,76.09,54468,0
+GREK.US,D,20260205,000000,75.1,75.55,74.2501,74.65,148937,0
+GREK.US,D,20260206,000000,74.3364,76,74.3364,75.17,48563,0
+GREK.US,D,20260209,000000,74.14,74.98,73.76,74.77,132079,0
+GREK.US,D,20260210,000000,74.71,74.7962,74.16,74.54,102489,0
+GREK.US,D,20260211,000000,74.395,74.7199,73.66,73.84,51995,0
+GREK.US,D,20260212,000000,74.525,74.97,73.5501,73.56,43124,0
+GREK.US,D,20260213,000000,72.433,72.433,71.74,71.9,282286,0
+GREK.US,D,20260217,000000,70.32,71.12,70.007,70.66,126769,0
+GREK.US,D,20260218,000000,71.82,73.21,71.82,72.89,103550,0
diff --git a/daily/us/nyse etfs/1/gseu.us.txt b/daily/us/nyse etfs/1/gseu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bf77c38b659c1296860cdc18229cdfb0e9d4617
--- /dev/null
+++ b/daily/us/nyse etfs/1/gseu.us.txt	
@@ -0,0 +1,2461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSEU.US,D,20160307,000000,20.6308,20.7743,20.6308,20.7401,28768.153287372,0
+GSEU.US,D,20160308,000000,20.6875,20.6943,20.6308,20.6387,17582.701738445,0
+GSEU.US,D,20160309,000000,20.5899,20.6465,20.5177,20.6465,14085.83893059,0
+GSEU.US,D,20160310,000000,20.6308,20.6553,20.6308,20.6553,7413.9230808994,0
+GSEU.US,D,20160311,000000,20.8182,21.108,20.8182,20.9928,22239.719498966,0
+GSEU.US,D,20160314,000000,21.8612,21.8612,21.0573,21.149,167730.52964058,0
+GSEU.US,D,20160315,000000,20.947,21.0104,20.9304,21.0104,3795.1005209525,0
+GSEU.US,D,20160316,000000,20.984,20.984,20.8562,20.8562,3101.2622674594,0
+GSEU.US,D,20160317,000000,21.4046,21.4046,21.3997,21.3997,992.0759665898,0
+GSEU.US,D,20160318,000000,21.3665,21.3665,21.3266,21.3266,2793.8007075659,0
+GSEU.US,D,20160321,000000,21.2846,21.2846,21.2105,21.2203,3953.9556602309,0
+GSEU.US,D,20160322,000000,21.1568,21.1568,21.1568,21.1568,1235.995470772,0
+GSEU.US,D,20160324,000000,20.8562,20.8562,20.7821,20.8485,19215.32262148,0
+GSEU.US,D,20160328,000000,20.9304,20.9304,20.9216,20.9216,2471.990941544,0
+GSEU.US,D,20160329,000000,20.8797,20.9216,20.8231,20.8963,11488.813621355,0
+GSEU.US,D,20160330,000000,21.4466,21.5285,21.3822,21.3988,5680.8647549662,0
+GSEU.US,D,20160331,000000,21.3988,21.3988,21.2338,21.3403,7954.0305544457,0
+GSEU.US,D,20160401,000000,21.0221,21.0651,20.9909,21.0651,11841.369543367,0
+GSEU.US,D,20160404,000000,21.2289,21.2455,21.2105,21.2455,22969.42826778,0
+GSEU.US,D,20160405,000000,20.7997,20.8182,20.7997,20.8065,1106.8616156167,0
+GSEU.US,D,20160406,000000,20.9763,21.0573,20.864,21.026,10736.557671482,0
+GSEU.US,D,20160407,000000,20.8543,20.8543,20.8475,20.8475,1605.9742145106,0
+GSEU.US,D,20160408,000000,21.1177,21.1177,21.0417,21.0417,7164.8792173857,0
+GSEU.US,D,20160411,000000,21.2455,21.2455,21.2455,21.2455,397.65028412897,0
+GSEU.US,D,20160413,000000,21.4817,21.4817,21.4817,21.4817,335.13310028395,0
+GSEU.US,D,20160414,000000,21.4953,21.5715,21.4953,21.5715,18759.254640971,0
+GSEU.US,D,20160415,000000,21.4466,21.4466,21.4466,21.4466,121.9597520911,0
+GSEU.US,D,20160420,000000,21.9325,22.0076,21.9325,22.0076,5399.0249917305,0
+GSEU.US,D,20160421,000000,21.7647,21.8105,21.7568,21.7734,1782.2521755162,0
+GSEU.US,D,20160422,000000,21.6817,21.6817,21.6749,21.6749,1192.9508523869,0
+GSEU.US,D,20160427,000000,21.8027,21.8027,21.7822,21.7822,1871.4160278853,0
+GSEU.US,D,20160428,000000,21.7208,21.7568,21.7208,21.7305,3537.8576825083,0
+GSEU.US,D,20160502,000000,21.8993,21.8993,21.8993,21.8993,121.9597520911,0
+GSEU.US,D,20160503,000000,21.6866,21.6866,21.6866,21.6866,462.21721170661,0
+GSEU.US,D,20160504,000000,21.3822,21.3822,21.3491,21.3491,1225.7467521089,0
+GSEU.US,D,20160505,000000,21.2846,21.2846,21.2455,21.2455,835.2705710441,0
+GSEU.US,D,20160509,000000,21.3178,21.3383,21.3178,21.3383,620.04747911863,0
+GSEU.US,D,20160510,000000,21.472,21.4817,21.4495,21.4495,6091.8383733572,0
+GSEU.US,D,20160511,000000,21.432,21.4817,21.2768,21.2846,20721.884264958,0
+GSEU.US,D,20160512,000000,21.351,21.351,21.351,21.351,204.97437326236,0
+GSEU.US,D,20160513,000000,21.1802,21.1802,21.0651,21.0651,2253.6932340196,0
+GSEU.US,D,20160516,000000,21.1568,21.3032,21.1343,21.2846,22473.390284485,0
+GSEU.US,D,20160517,000000,21.2534,21.3266,21.1568,21.1568,7690.6384848036,0
+GSEU.US,D,20160518,000000,21.1343,21.2299,21.1343,21.1626,2689.2637772021,0
+GSEU.US,D,20160524,000000,21.552,21.552,21.552,21.552,121.9597520911,0
+GSEU.US,D,20160525,000000,21.7208,21.7568,21.7169,21.7198,2842.9945571489,0
+GSEU.US,D,20160526,000000,21.834,21.834,21.834,21.834,366.90412813962,0
+GSEU.US,D,20160531,000000,21.8993,21.8993,21.6573,21.6573,1445.0693314996,0
+GSEU.US,D,20160602,000000,21.592,21.592,21.592,21.592,218.29770752441,0
+GSEU.US,D,20160603,000000,21.714,21.714,21.714,21.714,3707.986412316,0
+GSEU.US,D,20160606,000000,21.9081,21.9081,21.9081,21.9081,195.75052646555,0
+GSEU.US,D,20160607,000000,22.0799,22.0799,22.0799,22.0799,121.9597520911,0
+GSEU.US,D,20160608,000000,22.1188,22.1188,22.1013,22.1013,845.51928970722,0
+GSEU.US,D,20160610,000000,21.2944,21.2944,21.0338,21.0651,1711.5360167407,0
+GSEU.US,D,20160613,000000,20.9382,20.9382,20.8797,20.8797,992.0759665898,0
+GSEU.US,D,20160614,000000,20.3226,20.3859,20.3226,20.3859,2111.2360446023,0
+GSEU.US,D,20160616,000000,20.2591,20.5977,20.2503,20.5977,2301.8622117363,0
+GSEU.US,D,20160620,000000,21.592,21.592,21.432,21.432,1039.2200724401,0
+GSEU.US,D,20160621,000000,21.5354,21.749,21.5354,21.6485,3321.6097187165,0
+GSEU.US,D,20160622,000000,21.673,21.6817,21.6251,21.6251,1234.9705989057,0
+GSEU.US,D,20160623,000000,22.111,22.111,21.9793,22.0935,1323.1095794085,0
+GSEU.US,D,20160624,000000,20.1186,20.1186,20.0269,20.0269,2650.3186462823,0
+GSEU.US,D,20160627,000000,19.4493,19.4493,19.1448,19.3459,7065.4666463534,0
+GSEU.US,D,20160628,000000,19.7371,19.9362,19.7371,19.8249,3447.6689582728,0
+GSEU.US,D,20160629,000000,20.4416,20.4484,20.3333,20.3333,16612.148081048,0
+GSEU.US,D,20160630,000000,20.5548,20.7606,20.4903,20.7606,18915.03516465,0
+GSEU.US,D,20160705,000000,20.4903,20.4903,20.2923,20.2923,318.73515042296,0
+GSEU.US,D,20160706,000000,19.9625,20.2065,19.9528,20.2065,727.65902508136,0
+GSEU.US,D,20160707,000000,20.3069,20.3069,20.1606,20.1606,513.4608050222,0
+GSEU.US,D,20160708,000000,20.4416,20.4416,20.4328,20.4328,361.77976880806,0
+GSEU.US,D,20160711,000000,20.7675,20.8016,20.7675,20.7928,2666.7165961433,0
+GSEU.US,D,20160712,000000,21.0885,21.1187,21.0885,21.1187,1472.74087189,0
+GSEU.US,D,20160714,000000,21.2387,21.2387,21.2212,21.2212,3115.6104735878,0
+GSEU.US,D,20160715,000000,21.0729,21.0729,21.0143,21.0553,1099.6875125525,0
+GSEU.US,D,20160718,000000,21.1968,21.1968,21.1968,21.1968,158.85513927833,0
+GSEU.US,D,20160719,000000,21.0231,21.0231,21.0231,21.0231,255.19309471163,0
+GSEU.US,D,20160720,000000,21.191,21.1968,21.189,21.189,1535.258055735,0
+GSEU.US,D,20160722,000000,21.1646,21.1646,21.0807,21.0807,484.76439276547,0
+GSEU.US,D,20160725,000000,21.1802,21.1802,21.1646,21.1802,727.65902508136,0
+GSEU.US,D,20160726,000000,21.2387,21.2475,21.2212,21.2212,678.4651754984,0
+GSEU.US,D,20160727,000000,21.2553,21.4134,21.2553,21.4134,6708.8112368769,0
+GSEU.US,D,20160728,000000,21.4281,21.4368,21.3861,21.3949,13467.841195203,0
+GSEU.US,D,20160729,000000,21.5764,21.6749,21.5344,21.6749,1090.4636657557,0
+GSEU.US,D,20160801,000000,21.5266,21.5686,21.5266,21.5686,818.87262118311,0
+GSEU.US,D,20160802,000000,21.4944,21.4944,21.4202,21.4603,1333.3582980716,0
+GSEU.US,D,20160803,000000,21.2719,21.3295,21.2719,21.3295,1090.4636657557,0
+GSEU.US,D,20160804,000000,21.3383,21.3783,21.3383,21.3626,847.56903343984,0
+GSEU.US,D,20160805,000000,21.4691,21.4787,21.4691,21.4787,361.77976880806,0
+GSEU.US,D,20160808,000000,21.4437,21.4437,21.4437,21.4437,641.56978831117,0
+GSEU.US,D,20160810,000000,21.7842,21.7842,21.7842,21.7842,759.43005293703,0
+GSEU.US,D,20160811,000000,21.8964,21.954,21.8964,21.954,612.87337605445,0
+GSEU.US,D,20160812,000000,22.0066,22.0066,21.9793,21.9793,361.77976880806,0
+GSEU.US,D,20160815,000000,21.9726,21.9793,21.9716,21.9716,400.72489972791,0
+GSEU.US,D,20160816,000000,21.954,21.9871,21.954,21.9726,3226.2966351495,0
+GSEU.US,D,20160817,000000,21.7686,21.791,21.7598,21.7842,1698.2126824786,0
+GSEU.US,D,20160818,000000,21.9628,22.073,21.954,22.073,970.55365739726,0
+GSEU.US,D,20160819,000000,21.9218,21.9218,21.9071,21.9071,1979.027573848,0
+GSEU.US,D,20160822,000000,21.8671,21.9726,21.8642,21.9628,1749.4562757942,0
+GSEU.US,D,20160823,000000,22.1384,22.1384,22.0545,22.0545,242.89463231589,0
+GSEU.US,D,20160824,000000,22.0476,22.0476,21.9306,21.9306,1743.3070445963,0
+GSEU.US,D,20160825,000000,21.8671,21.8886,21.8311,21.8311,3641.3697410058,0
+GSEU.US,D,20160826,000000,22.0066,22.0867,21.6427,21.6583,2961.879693641,0
+GSEU.US,D,20160829,000000,21.6749,21.6749,21.6749,21.6749,966.45416993201,0
+GSEU.US,D,20160830,000000,21.752,21.7598,21.752,21.7598,361.77976880806,0
+GSEU.US,D,20160831,000000,21.593,21.593,21.593,21.593,463.24208357293,0
+GSEU.US,D,20160901,000000,21.5764,21.752,21.5764,21.752,426.3466963857,0
+GSEU.US,D,20160902,000000,22.0545,22.1276,22.0223,22.111,1214.4731615795,0
+GSEU.US,D,20160907,000000,22.2525,22.2525,22.2525,22.2525,1232.9208551731,0
+GSEU.US,D,20160912,000000,21.7568,21.8974,21.7324,21.8827,820.92236491574,0
+GSEU.US,D,20160913,000000,21.5266,21.5266,21.4691,21.4691,1578.3026741201,0
+GSEU.US,D,20160914,000000,21.5266,21.5266,21.5266,21.5266,1214.4731615795,0
+GSEU.US,D,20160916,000000,21.3704,21.3704,21.3461,21.3461,416.09797772258,0
+GSEU.US,D,20160919,000000,21.6095,21.6095,21.6095,21.6095,129.13385515528,0
+GSEU.US,D,20160920,000000,21.628,21.628,21.628,21.628,1214.4731615795,0
+GSEU.US,D,20160921,000000,21.6827,21.7013,21.628,21.7013,2792.7758356996,0
+GSEU.US,D,20160922,000000,22.111,22.1139,22.1013,22.1139,4467.4164652531,0
+GSEU.US,D,20160923,000000,21.9335,21.9667,21.9335,21.9667,723.55953761612,0
+GSEU.US,D,20160926,000000,21.7617,21.7617,21.7617,21.7617,1210.3736741142,0
+GSEU.US,D,20160927,000000,21.6212,21.7549,21.5617,21.7549,1449.1688189649,0
+GSEU.US,D,20160928,000000,21.7549,21.9413,21.7549,21.9179,3389.2512618931,0
+GSEU.US,D,20160929,000000,21.7617,21.87,21.6368,21.6368,1424.5718941734,0
+GSEU.US,D,20160930,000000,21.8642,21.8642,21.8642,21.8642,1036.1454568412,0
+GSEU.US,D,20161003,000000,21.793,21.793,21.793,21.793,1709.4862730081,0
+GSEU.US,D,20161004,000000,21.9335,21.9335,21.9335,21.9335,455.04310864243,0
+GSEU.US,D,20161005,000000,21.8544,21.8612,21.8544,21.8554,2682.0896741379,0
+GSEU.US,D,20161006,000000,21.711,21.711,21.711,21.711,723.55953761612,0
+GSEU.US,D,20161007,000000,21.4115,21.471,21.4046,21.4632,6888.1638134815,0
+GSEU.US,D,20161011,000000,21.4017,21.4124,21.2885,21.2885,2070.2411699498,0
+GSEU.US,D,20161012,000000,21.0983,21.1646,21.0983,21.1646,1450.1936908312,0
+GSEU.US,D,20161013,000000,20.9422,21.0553,20.9422,21.0553,241.86976044958,0
+GSEU.US,D,20161017,000000,21.0553,21.0631,21.0319,21.0319,1691.0385794144,0
+GSEU.US,D,20161018,000000,21.2973,21.2973,21.2973,21.2973,119.91000835848,0
+GSEU.US,D,20161020,000000,21.2885,21.2973,21.2885,21.2973,844.49441784091,0
+GSEU.US,D,20161021,000000,21.1509,21.1509,21.149,21.149,360.75489694175,0
+GSEU.US,D,20161024,000000,21.1568,21.1568,21.1568,21.1568,119.91000835848,0
+GSEU.US,D,20161025,000000,21.0807,21.0885,21.0807,21.0885,481.68977716654,0
+GSEU.US,D,20161027,000000,21.0553,21.0553,21.0553,21.0553,583.1520919314,0
+GSEU.US,D,20161028,000000,21.0475,21.0475,21.0475,21.0475,193.70078273293,0
+GSEU.US,D,20161101,000000,21.0407,21.0407,21.0163,21.0163,2905.5117409939,0
+GSEU.US,D,20161102,000000,20.8904,20.9801,20.4465,20.6777,138931.63019722,0
+GSEU.US,D,20161103,000000,20.7909,20.7909,20.7909,20.7909,119.91000835848,0
+GSEU.US,D,20161104,000000,20.5841,20.5841,20.5841,20.5841,318.73515042296,0
+GSEU.US,D,20161108,000000,20.9422,20.9422,20.9422,20.9422,119.91000835848,0
+GSEU.US,D,20161109,000000,20.5333,20.9177,20.5333,20.8094,14469.14100859,0
+GSEU.US,D,20161110,000000,20.7909,20.8036,20.6709,20.6914,2739.4824986514,0
+GSEU.US,D,20161111,000000,20.5333,20.5333,20.5333,20.5333,242.89463231589,0
+GSEU.US,D,20161114,000000,20.347,20.347,20.347,20.347,765.5792841349,0
+GSEU.US,D,20161115,000000,20.3684,20.3684,20.3684,20.3684,314.63566295772,0
+GSEU.US,D,20161116,000000,20.2806,20.2806,20.2806,20.2806,1315.9354763443,0
+GSEU.US,D,20161121,000000,20.2845,20.2845,20.2806,20.2806,564.70439833779,0
+GSEU.US,D,20161122,000000,20.3206,20.3206,20.3001,20.3001,464.26695543924,0
+GSEU.US,D,20161123,000000,20.1918,20.1918,20.1918,20.1918,483.73952089916,0
+GSEU.US,D,20161128,000000,20.2299,20.2376,20.2299,20.2376,629.27132591543,0
+GSEU.US,D,20161129,000000,20.4387,20.4387,20.4387,20.4387,1210.3736741142,0
+GSEU.US,D,20161130,000000,20.385,20.385,20.385,20.385,1691.0385794144,0
+GSEU.US,D,20161201,000000,20.2728,20.2728,20.2728,20.2728,1210.3736741142,0
+GSEU.US,D,20161202,000000,20.304,20.3372,20.304,20.3294,5676.765267501,0
+GSEU.US,D,20161205,000000,20.5255,20.6084,20.5255,20.588,6280.4147967586,0
+GSEU.US,D,20161206,000000,20.6523,20.7343,20.6523,20.7343,3623.9469192785,0
+GSEU.US,D,20161207,000000,20.8689,21.0075,20.8689,21.0075,3087.9389331974,0
+GSEU.US,D,20161208,000000,20.8094,20.866,20.8094,20.866,2657.4927493464,0
+GSEU.US,D,20161209,000000,20.95,20.9879,20.9343,20.95,5568.1288496719,0
+GSEU.US,D,20161212,000000,20.9754,20.9754,20.9588,20.9588,1481.9647186868,0
+GSEU.US,D,20161213,000000,21.2124,21.2124,21.2124,21.2124,119.91000835848,0
+GSEU.US,D,20161214,000000,21.1802,21.2222,20.8495,20.8904,21685.263819291,0
+GSEU.US,D,20161216,000000,20.8992,20.8992,20.8992,20.8992,1327.2090668738,0
+GSEU.US,D,20161219,000000,20.9801,20.9801,20.8992,20.8992,575.97798886722,0
+GSEU.US,D,20161220,000000,20.9246,20.9246,20.9246,20.9246,119.91000835848,0
+GSEU.US,D,20161221,000000,20.9666,20.9773,20.9666,20.9773,435.57054318251,0
+GSEU.US,D,20161228,000000,21.1275,21.1285,21.0915,21.1285,1693.0883231471,0
+GSEU.US,D,20161229,000000,21.2768,21.2768,21.2768,21.2768,1218.5726490447,0
+GSEU.US,D,20161230,000000,21.4875,21.4953,21.4875,21.4953,655.91799443954,0
+GSEU.US,D,20170103,000000,21.4281,21.4534,21.3939,21.4534,1706.4116574091,0
+GSEU.US,D,20170104,000000,21.5481,21.5481,21.5481,21.5481,281.83976323574,0
+GSEU.US,D,20170106,000000,21.6974,21.7052,21.6876,21.6876,833.22082731148,0
+GSEU.US,D,20170109,000000,21.5617,21.6251,21.5442,21.6251,2147.1065599232,0
+GSEU.US,D,20170110,000000,21.6632,21.6974,21.6544,21.6974,1352.8308635316,0
+GSEU.US,D,20170111,000000,21.5881,21.5881,21.5881,21.5881,462.21721170661,0
+GSEU.US,D,20170112,000000,21.8477,21.8477,21.7656,21.7832,1014.6231476487,0
+GSEU.US,D,20170113,000000,21.8477,21.8477,21.8477,21.8477,356.6554094765,0
+GSEU.US,D,20170117,000000,21.9462,21.9462,21.8477,21.872,5451.2934569124,0
+GSEU.US,D,20170118,000000,21.8223,21.8661,21.7832,21.7959,2267.0165682817,0
+GSEU.US,D,20170120,000000,21.8379,21.8817,21.8379,21.8379,5787.4514290626,0
+GSEU.US,D,20170123,000000,21.8739,21.9638,21.871,21.9638,580.07747633247,0
+GSEU.US,D,20170124,000000,21.9306,21.9754,21.9306,21.9754,3785.8766741557,0
+GSEU.US,D,20170125,000000,22.0828,22.2009,22.0828,22.1833,6859.4674012248,0
+GSEU.US,D,20170126,000000,22.1569,22.1569,22.0662,22.0838,2959.8299499084,0
+GSEU.US,D,20170127,000000,22.0896,22.1022,22.0838,22.1022,2030.2711671636,0
+GSEU.US,D,20170130,000000,21.8895,21.9306,21.8817,21.9306,2683.1145460042,0
+GSEU.US,D,20170131,000000,22.0506,22.0564,21.9638,22.0242,2741.532242384,0
+GSEU.US,D,20170201,000000,22.1149,22.1237,22.0183,22.1149,12507.536256469,0
+GSEU.US,D,20170202,000000,22.0984,22.0984,22.0984,22.0984,360.75489694175,0
+GSEU.US,D,20170203,000000,22.1471,22.197,22.1393,22.1471,5844.8442535761,0
+GSEU.US,D,20170206,000000,21.9393,21.9393,21.8993,21.9179,807.59903065368,0
+GSEU.US,D,20170207,000000,21.8563,21.9306,21.8563,21.9218,2268.041440148,0
+GSEU.US,D,20170208,000000,21.9218,22.0555,21.9218,22.0506,8181.5521087669,0
+GSEU.US,D,20170209,000000,22.1315,22.1384,22.1237,22.1384,2659.5424930791,0
+GSEU.US,D,20170210,000000,22.0896,22.2175,22.0896,22.1637,35748.555568821,0
+GSEU.US,D,20170213,000000,22.2759,22.2838,22.2261,22.2515,3000.8248245609,0
+GSEU.US,D,20170214,000000,22.1569,22.2506,22.1569,22.2496,7875.1154207397,0
+GSEU.US,D,20170215,000000,22.1667,22.2935,22.1569,22.2935,1243.1695738362,0
+GSEU.US,D,20170216,000000,22.3862,22.3862,22.3862,22.3862,925.45929527954,0
+GSEU.US,D,20170217,000000,22.2867,22.3238,22.2838,22.3238,483.73952089916,0
+GSEU.US,D,20170221,000000,22.2925,22.2935,22.2925,22.2935,1314.910604478,0
+GSEU.US,D,20170222,000000,22.316,22.3336,22.316,22.3336,2941.3822563148,0
+GSEU.US,D,20170223,000000,22.4301,22.4428,22.4301,22.4428,899.83749862174,0
+GSEU.US,D,20170224,000000,22.2398,22.2506,22.2398,22.2506,335.13310028395,0
+GSEU.US,D,20170227,000000,22.3013,22.3013,22.2896,22.2896,1218.5726490447,0
+GSEU.US,D,20170228,000000,22.3238,22.3365,22.3013,22.316,1624.4219081042,0
+GSEU.US,D,20170301,000000,22.4526,22.5355,22.4165,22.5228,7126.9589583321,0
+GSEU.US,D,20170302,000000,22.4253,22.4253,22.4253,22.4253,1858.0926936233,0
+GSEU.US,D,20170303,000000,22.5355,22.5355,22.5296,22.5296,538.05772981369,0
+GSEU.US,D,20170306,000000,22.4428,22.4428,22.4282,22.4282,683.58953482996,0
+GSEU.US,D,20170307,000000,22.393,22.3989,22.3862,22.3862,3431.2710084118,0
+GSEU.US,D,20170308,000000,22.351,22.351,22.3228,22.3228,1311.8359888791,0
+GSEU.US,D,20170309,000000,22.434,22.434,22.434,22.434,933.65827021003,0
+GSEU.US,D,20170310,000000,22.558,22.558,22.558,22.558,596.47542619346,0
+GSEU.US,D,20170313,000000,22.6955,22.6955,22.6702,22.6702,668.21645683528,0
+GSEU.US,D,20170314,000000,22.6702,22.6702,22.5687,22.5687,626.1967103165,0
+GSEU.US,D,20170315,000000,22.5853,22.7706,22.5853,22.7706,876.26544569657,0
+GSEU.US,D,20170316,000000,22.9716,23.0624,22.9716,23.0439,2737.4327549188,0
+GSEU.US,D,20170317,000000,23.1209,23.1815,23.1209,23.1815,238.79514485065,0
+GSEU.US,D,20170320,000000,23.9357,26.8511,23.1121,23.1287,3179.1525292991,0
+GSEU.US,D,20170321,000000,23.2917,23.2966,22.995,22.995,3750.0061588348,0
+GSEU.US,D,20170322,000000,22.8292,22.995,22.8292,22.995,392.52592479741,0
+GSEU.US,D,20170323,000000,23.0536,23.1463,23.0536,23.1463,1553.7057493287,0
+GSEU.US,D,20170324,000000,23.1317,23.1912,23.1317,23.1912,3418.9725460161,0
+GSEU.US,D,20170327,000000,23.2741,23.2741,23.2741,23.2741,1059.7175097664,0
+GSEU.US,D,20170328,000000,23.2956,23.3512,23.2907,23.2907,1025.8967381781,0
+GSEU.US,D,20170329,000000,23.1873,23.1873,23.1873,23.1873,507.31157382433,0
+GSEU.US,D,20170330,000000,23.3171,23.3171,23.2088,23.2233,1424.5718941734,0
+GSEU.US,D,20170331,000000,23.2575,23.3512,23.2575,23.3171,10623.821766188,0
+GSEU.US,D,20170403,000000,23.1805,23.1834,23.1805,23.1834,352.55592201125,0
+GSEU.US,D,20170404,000000,23.1395,23.2156,23.1395,23.2,5638.8450084474,0
+GSEU.US,D,20170405,000000,23.1395,23.2,23.1395,23.1658,1108.9113593493,0
+GSEU.US,D,20170406,000000,23.1658,23.1658,23.1658,23.1658,394.57566853004,0
+GSEU.US,D,20170407,000000,23.039,23.081,23.039,23.081,310.53617549247,0
+GSEU.US,D,20170411,000000,23.1141,23.1141,23.1141,23.1141,130.1587270216,0
+GSEU.US,D,20170412,000000,23.2233,23.2233,23.2039,23.2039,2701.5622395979,0
+GSEU.US,D,20170413,000000,23.1912,23.2,23.1541,23.1541,3800.2248802841,0
+GSEU.US,D,20170417,000000,23.2419,23.2419,23.2419,23.2419,2137.8827131264,0
+GSEU.US,D,20170419,000000,23.2419,23.2419,23.1053,23.1053,1426.621637906,0
+GSEU.US,D,20170420,000000,23.3922,23.3971,23.3443,23.3971,3697.7376936529,0
+GSEU.US,D,20170421,000000,23.2321,23.2321,23.2224,23.2224,583.1520919314,0
+GSEU.US,D,20170424,000000,23.8323,24.0947,23.8323,24.0947,3294.9630501924,0
+GSEU.US,D,20170425,000000,24.2606,24.2772,24.243,24.2772,4524.8092897665,0
+GSEU.US,D,20170426,000000,24.1933,24.243,24.1855,24.1933,2164.5293816505,0
+GSEU.US,D,20170427,000000,24.2099,24.2332,24.2099,24.2332,484.76439276547,0
+GSEU.US,D,20170428,000000,24.2957,24.2957,24.1425,24.1425,10825.721523851,0
+GSEU.US,D,20170501,000000,24.3123,24.3523,24.3123,24.3201,2482.2396602071,0
+GSEU.US,D,20170502,000000,24.4216,24.5387,24.4216,24.5192,86696.985786912,0
+GSEU.US,D,20170503,000000,24.4216,24.4694,24.4216,24.4694,17568.353532317,0
+GSEU.US,D,20170504,000000,24.6255,24.8031,24.6255,24.7816,3138.1576546467,0
+GSEU.US,D,20170505,000000,24.9163,25.0705,24.9163,25.0705,59793.074424362,0
+GSEU.US,D,20170508,000000,24.9349,24.9349,24.8772,24.8831,3273.4407409998,0
+GSEU.US,D,20170509,000000,24.9163,24.9163,24.7982,24.7982,2162.4796379179,0
+GSEU.US,D,20170510,000000,24.8597,24.8704,24.8509,24.8597,1366.1541977936,0
+GSEU.US,D,20170511,000000,24.7816,24.7904,24.7396,24.7904,14113.510470979,0
+GSEU.US,D,20170512,000000,24.9631,25.0246,24.9515,25.0246,5597.8501337949,0
+GSEU.US,D,20170515,000000,25.088,25.1436,25.0851,25.1094,6087.738885892,0
+GSEU.US,D,20170516,000000,25.3807,25.4061,25.3631,25.4022,3365.6792089679,0
+GSEU.US,D,20170517,000000,25.2802,25.2802,25.0578,25.0578,8192.8256992964,0
+GSEU.US,D,20170518,000000,25.0607,25.0948,25.0305,25.0812,2236.2704122923,0
+GSEU.US,D,20170519,000000,25.3563,25.4227,25.3291,25.4149,1843.7444874949,0
+GSEU.US,D,20170522,000000,25.5232,25.5564,25.4559,25.5232,24555.92991683,0
+GSEU.US,D,20170523,000000,25.5476,25.5476,25.4227,25.4461,4839.4449527242,0
+GSEU.US,D,20170524,000000,25.4978,25.4978,25.49,25.4978,931.60852647741,0
+GSEU.US,D,20170525,000000,25.49,25.4978,25.4666,25.4851,2589.8512061699,0
+GSEU.US,D,20170526,000000,25.3807,25.3905,25.3485,25.3905,4139.4574680333,0
+GSEU.US,D,20170530,000000,25.3446,25.3905,25.3446,25.3719,571.87850140197,0
+GSEU.US,D,20170531,000000,25.5895,25.6168,25.4968,25.5066,4686.7390446438,0
+GSEU.US,D,20170601,000000,25.5895,25.6627,25.573,25.6627,3854.5430891986,0
+GSEU.US,D,20170602,000000,25.7437,25.8998,25.7437,25.8774,9831.5958135289,0
+GSEU.US,D,20170605,000000,25.7163,25.7163,25.651,25.6823,5252.4683148479,0
+GSEU.US,D,20170606,000000,25.5203,25.5378,25.5203,25.5378,1144.7818746703,0
+GSEU.US,D,20170607,000000,25.6325,25.6657,25.4851,25.4851,8123.1344123872,0
+GSEU.US,D,20170608,000000,25.4383,25.4461,25.3983,25.4461,8238.9449332804,0
+GSEU.US,D,20170609,000000,25.3807,25.4598,25.3213,25.3368,9117.2601227096,0
+GSEU.US,D,20170612,000000,25.2285,25.2285,25.13,25.2119,5006.4990669331,0
+GSEU.US,D,20170613,000000,25.3983,25.4061,25.3631,25.4061,1886.78910588,0
+GSEU.US,D,20170614,000000,25.5818,25.5818,25.3368,25.3905,1615.1980613074,0
+GSEU.US,D,20170615,000000,24.967,25.0812,24.967,25.0685,3133.0332953151,0
+GSEU.US,D,20170616,000000,25.3134,25.3719,25.3134,25.3719,461.1923398403,0
+GSEU.US,D,20170619,000000,25.5066,25.5066,25.4734,25.49,3549.1312730377,0
+GSEU.US,D,20170620,000000,25.4734,25.4734,25.1964,25.2441,3580.9023008934,0
+GSEU.US,D,20170621,000000,25.2119,25.2187,25.1739,25.2032,3017.2227744219,0
+GSEU.US,D,20170622,000000,25.1944,25.1944,25.1934,25.1934,446.84413371194,0
+GSEU.US,D,20170623,000000,25.211,25.247,25.1768,25.2461,2202.449640704,0
+GSEU.US,D,20170626,000000,25.33,25.3378,25.33,25.3378,745.08184680866,0
+GSEU.US,D,20170627,000000,25.3475,25.3827,25.3378,25.3768,1629.5462674357,0
+GSEU.US,D,20170628,000000,25.4675,25.5856,25.4675,25.5779,3638.2951254068,0
+GSEU.US,D,20170629,000000,25.4413,25.4413,25.1768,25.1768,2051.7934763562,0
+GSEU.US,D,20170630,000000,25.3125,25.3125,25.1768,25.211,1699.2375543449,0
+GSEU.US,D,20170705,000000,25.1954,25.2988,25.1954,25.2988,4669.3162229165,0
+GSEU.US,D,20170706,000000,25.1329,25.2177,25.1329,25.1866,3227.3215070158,0
+GSEU.US,D,20170707,000000,25.1622,25.2431,25.1622,25.2431,1927.7839805325,0
+GSEU.US,D,20170710,000000,25.249,25.2871,25.249,25.2715,3024.3968774861,0
+GSEU.US,D,20170711,000000,25.1602,25.3378,25.1602,25.33,39463.716084201,0
+GSEU.US,D,20170712,000000,25.5261,25.5691,25.5261,25.5437,3445.6192145402,0
+GSEU.US,D,20170713,000000,25.612,25.6315,25.5476,25.6315,3666.9915376636,0
+GSEU.US,D,20170714,000000,25.774,25.8588,25.774,25.8422,2426.8965794263,0
+GSEU.US,D,20170717,000000,25.8344,25.8344,25.774,25.8033,4403.8744095417,0
+GSEU.US,D,20170718,000000,25.7837,25.8344,25.7837,25.8247,11061.442053103,0
+GSEU.US,D,20170719,000000,25.8247,25.8676,25.8247,25.8588,5991.4009304587,0
+GSEU.US,D,20170720,000000,25.9281,25.9876,25.9281,25.9661,4029.7961783379,0
+GSEU.US,D,20170721,000000,25.774,25.8247,25.7057,25.8247,9652.2432369244,0
+GSEU.US,D,20170724,000000,25.6715,25.7329,25.6715,25.7329,638.49517271224,0
+GSEU.US,D,20170725,000000,25.8072,25.813,25.7476,25.8013,5608.0988524581,0
+GSEU.US,D,20170726,000000,25.851,25.9974,25.8442,25.971,1643.8944735641,0
+GSEU.US,D,20170727,000000,26.0296,26.0296,25.8588,25.8949,4886.5890585746,0
+GSEU.US,D,20170728,000000,25.8344,25.9203,25.8247,25.9203,2855.2930195446,0
+GSEU.US,D,20170731,000000,25.9281,25.9905,25.9203,25.9886,2188.1014345757,0
+GSEU.US,D,20170801,000000,26.2004,26.2004,26.1408,26.1408,748.1564624076,0
+GSEU.US,D,20170802,000000,26.176,26.1906,26.175,26.1828,1416.3729192429,0
+GSEU.US,D,20170803,000000,26.1828,26.2677,26.1828,26.2247,2808.1489136943,0
+GSEU.US,D,20170804,000000,26.2423,26.3116,26.2247,26.3116,8704.236760586,0
+GSEU.US,D,20170807,000000,26.2589,26.2784,26.2472,26.2638,4243.9943983971,0
+GSEU.US,D,20170808,000000,26.252,26.252,26.1145,26.1574,9366.3039862234,0
+GSEU.US,D,20170809,000000,26.013,26.1477,26.013,26.1477,11235.670270376,0
+GSEU.US,D,20170810,000000,25.8774,25.8774,25.851,25.851,279.79001950312,0
+GSEU.US,D,20170811,000000,25.6471,25.7661,25.6471,25.7329,3388.2263900267,0
+GSEU.US,D,20170814,000000,25.9203,25.9555,25.8676,25.9028,7468.2412898139,0
+GSEU.US,D,20170815,000000,25.7935,25.8238,25.7935,25.8091,698.96261282463,0
+GSEU.US,D,20170816,000000,25.8442,25.9974,25.8442,25.9974,1372.3034289915,0
+GSEU.US,D,20170817,000000,25.8442,25.8774,25.7222,25.7329,6209.6986379831,0
+GSEU.US,D,20170818,000000,25.7486,25.7583,25.7486,25.7486,1529.1088245372,0
+GSEU.US,D,20170821,000000,25.7232,25.7583,25.7232,25.7583,608.7738885892,0
+GSEU.US,D,20170822,000000,25.8364,25.8569,25.8364,25.8569,1326.1841950074,0
+GSEU.US,D,20170823,000000,25.8072,25.9037,25.8072,25.8949,3854.5430891986,0
+GSEU.US,D,20170824,000000,25.8949,25.8949,25.8588,25.8588,121038.39228328,0
+GSEU.US,D,20170825,000000,25.9622,26.0648,25.9203,26.0296,2349.0063175866,0
+GSEU.US,D,20170828,000000,26.0726,26.0726,25.9886,26.0394,49785.200649828,0
+GSEU.US,D,20170829,000000,25.8588,25.9555,25.8344,25.9203,5035.1954791898,0
+GSEU.US,D,20170830,000000,25.8072,25.8774,25.8072,25.8617,2967.0040529726,0
+GSEU.US,D,20170831,000000,25.9974,26.0988,25.9974,26.0648,2216.7978468324,0
+GSEU.US,D,20170901,000000,26.1662,26.1662,26.1662,26.1662,671.29107243422,0
+GSEU.US,D,20170905,000000,26.1408,26.1408,25.9622,26.0042,1777.1278161846,0
+GSEU.US,D,20170906,000000,26.1848,26.1848,26.1848,26.1848,339.2325877492,0
+GSEU.US,D,20170907,000000,26.3116,26.4043,26.3116,26.4043,1044.3444317717,0
+GSEU.US,D,20170908,000000,26.4755,26.4755,26.3799,26.4131,4307.5364541084,0
+GSEU.US,D,20170911,000000,26.5984,26.6189,26.5935,26.6013,1824.271922035,0
+GSEU.US,D,20170912,000000,26.6697,26.7039,26.6697,26.7039,819.89749304942,0
+GSEU.US,D,20170913,000000,26.6111,26.6111,26.5243,26.5243,1151.9559777344,0
+GSEU.US,D,20170914,000000,26.5331,26.6111,26.5331,26.5906,3216.0479164864,0
+GSEU.US,D,20170915,000000,26.6258,26.6258,26.5565,26.6258,7432.370774493,0
+GSEU.US,D,20170918,000000,26.7194,26.736,26.6668,26.6687,1783.2770473825,0
+GSEU.US,D,20170919,000000,26.7838,26.8102,26.7838,26.8004,5449.2437131797,0
+GSEU.US,D,20170920,000000,26.8404,26.8492,26.6189,26.6931,1773.0283287194,0
+GSEU.US,D,20170921,000000,26.7194,26.7282,26.7116,26.7282,1896.0129526768,0
+GSEU.US,D,20170922,000000,26.8326,26.8326,26.7878,26.7878,1641.8447298315,0
+GSEU.US,D,20170925,000000,26.5838,26.6443,26.5751,26.6111,5910.43605302,0
+GSEU.US,D,20170926,000000,26.4999,26.5233,26.4551,26.5233,5018.7975293288,0
+GSEU.US,D,20170927,000000,26.4385,26.5233,26.4385,26.5087,2497.6127382018,0
+GSEU.US,D,20170928,000000,26.5653,26.6111,26.5653,26.6043,3260.1174067378,0
+GSEU.US,D,20170929,000000,26.7116,26.8102,26.7116,26.8102,6777.4776519198,0
+GSEU.US,D,20171002,000000,26.7282,26.7995,26.7282,26.7731,4873.2657243125,0
+GSEU.US,D,20171003,000000,26.7194,26.856,26.7194,26.8492,2644.1694150844,0
+GSEU.US,D,20171004,000000,26.8404,26.8404,26.8171,26.8239,3574.7530696955,0
+GSEU.US,D,20171005,000000,26.7643,26.8171,26.7458,26.7546,12134.482897131,0
+GSEU.US,D,20171006,000000,26.6883,26.697,26.6258,26.697,2465.8417103461,0
+GSEU.US,D,20171009,000000,26.7907,26.7907,26.7282,26.7282,4230.671064135,0
+GSEU.US,D,20171010,000000,26.9273,27.0122,26.9019,27.0112,4216.3228580067,0
+GSEU.US,D,20171011,000000,27.019,27.099,27.0122,27.099,5924.7842591484,0
+GSEU.US,D,20171012,000000,27.0258,27.1497,27.0258,27.0814,9867.4663288498,0
+GSEU.US,D,20171013,000000,27.1449,27.1742,27.1087,27.1244,18046.968693885,0
+GSEU.US,D,20171016,000000,27.0814,27.0902,27.0356,27.0395,3603.4494819522,0
+GSEU.US,D,20171017,000000,26.9273,26.9273,26.8648,26.9185,4081.0397716535,0
+GSEU.US,D,20171018,000000,26.9702,27.02,26.9702,27.0122,4766.6790502161,0
+GSEU.US,D,20171019,000000,26.9029,26.9488,26.899,26.939,2772.2783983734,0
+GSEU.US,D,20171020,000000,26.898,26.9263,26.856,26.856,6788.7512424492,0
+GSEU.US,D,20171023,000000,26.8326,26.8326,26.7858,26.8004,2394.1006797043,0
+GSEU.US,D,20171024,000000,26.8092,26.8171,26.7731,26.8053,6715.9853399411,0
+GSEU.US,D,20171025,000000,26.7643,26.7643,26.7643,26.7643,297.21284123042,0
+GSEU.US,D,20171026,000000,26.8482,26.8482,26.7907,26.7907,1891.9134652115,0
+GSEU.US,D,20171027,000000,26.6687,26.7272,26.6687,26.7116,4638.5700669271,0
+GSEU.US,D,20171030,000000,26.8171,26.8541,26.8102,26.8541,3122.784576652,0
+GSEU.US,D,20171031,000000,26.9449,26.9877,26.9449,26.9702,6658.5925154276,0
+GSEU.US,D,20171101,000000,27.0112,27.019,26.9136,26.9136,3234.49561008,0
+GSEU.US,D,20171102,000000,26.8921,26.9604,26.8765,26.9604,8804.6742034845,0
+GSEU.US,D,20171103,000000,26.8404,26.9185,26.8404,26.9185,4183.5269582847,0
+GSEU.US,D,20171106,000000,26.7643,26.9624,26.7643,26.9624,2743.5819861166,0
+GSEU.US,D,20171107,000000,26.8004,26.8004,26.6785,26.7096,2735.3830111861,0
+GSEU.US,D,20171108,000000,26.6697,26.7809,26.6697,26.7467,7289.9135850757,0
+GSEU.US,D,20171109,000000,26.4823,26.4999,26.3185,26.4999,4069.7661811241,0
+GSEU.US,D,20171110,000000,26.4999,26.5233,26.4657,26.5145,2606.2491560309,0
+GSEU.US,D,20171113,000000,26.1408,26.3711,26.1408,26.3623,4082.0646435198,0
+GSEU.US,D,20171114,000000,26.3525,26.4307,26.3525,26.415,1343.6070167347,0
+GSEU.US,D,20171115,000000,26.2501,26.3185,26.2501,26.2911,2544.7568440522,0
+GSEU.US,D,20171116,000000,26.4209,26.5233,26.4209,26.4647,3879.1400139901,0
+GSEU.US,D,20171117,000000,26.4209,26.4316,26.3974,26.416,2864.5168663414,0
+GSEU.US,D,20171120,000000,26.4901,26.4999,26.4512,26.4647,3858.6425766639,0
+GSEU.US,D,20171121,000000,26.5751,26.6189,26.5751,26.6111,9738.3324736945,0
+GSEU.US,D,20171122,000000,26.7282,26.7282,26.6062,26.6785,4920.4098301629,0
+GSEU.US,D,20171124,000000,26.9185,26.9185,26.8843,26.9107,2009.7737298374,0
+GSEU.US,D,20171127,000000,26.8755,26.8755,26.7194,26.7546,2771.2535265071,0
+GSEU.US,D,20171128,000000,26.7965,26.8755,26.7965,26.8755,1706.4116574091,0
+GSEU.US,D,20171129,000000,26.9361,26.9537,26.735,26.7731,3438.445111476,0
+GSEU.US,D,20171130,000000,26.9273,26.9273,26.8092,26.8092,613.89824792076,0
+GSEU.US,D,20171201,000000,26.7116,26.7731,26.7116,26.7516,1540.3824150666,0
+GSEU.US,D,20171204,000000,26.8492,26.8492,26.697,26.7253,3262.1671504704,0
+GSEU.US,D,20171205,000000,26.6785,26.7039,26.6013,26.6297,2747.6814735819,0
+GSEU.US,D,20171206,000000,26.5838,26.6453,26.5838,26.6013,3574.7530696955,0
+GSEU.US,D,20171207,000000,26.6013,26.697,26.6013,26.6619,3933.4582229046,0
+GSEU.US,D,20171208,000000,26.7643,26.8004,26.7262,26.7878,3936.5328385036,0
+GSEU.US,D,20171211,000000,26.7819,26.7965,26.7643,26.7965,2999.7999526946,0
+GSEU.US,D,20171212,000000,26.736,26.8239,26.736,26.7907,5357.0052452117,0
+GSEU.US,D,20171213,000000,26.8492,26.9273,26.7907,26.8404,6100.0373482877,0
+GSEU.US,D,20171214,000000,26.9185,26.9185,26.7282,26.7458,2604.1994122982,0
+GSEU.US,D,20171215,000000,26.6883,26.7458,26.5974,26.7096,4882.4895711093,0
+GSEU.US,D,20171218,000000,27.099,27.099,27.019,27.019,1737.1578133985,0
+GSEU.US,D,20171219,000000,27.0717,27.0814,26.9624,26.9965,4856.8677744515,0
+GSEU.US,D,20171220,000000,27.0278,27.0278,26.9273,26.9361,6390.076086454,0
+GSEU.US,D,20171221,000000,26.9624,27.0794,26.9624,26.9965,3803.299495883,0
+GSEU.US,D,20171222,000000,26.9537,27.0551,26.9537,27.0551,1006.4241727182,0
+GSEU.US,D,20171226,000000,27.0921,27.1165,27.059,27.0668,4194.8005488141,0
+GSEU.US,D,20171227,000000,27.1341,27.219,27.1253,27.1253,9217.6975656082,0
+GSEU.US,D,20171228,000000,27.219,27.2356,27.2102,27.2356,2220.8973342976,0
+GSEU.US,D,20171229,000000,27.258,27.3663,27.2356,27.2903,12711.485757865,0
+GSEU.US,D,20180103,000000,27.4093,27.5469,27.4093,27.4795,3395.4004930909,0
+GSEU.US,D,20180104,000000,27.7723,27.7879,27.7693,27.7693,5327.2839610886,0
+GSEU.US,D,20180105,000000,27.9177,28.0718,27.9177,28.0377,48907.910332264,0
+GSEU.US,D,20180108,000000,27.9499,27.9762,27.9411,27.9537,7336.0328190597,0
+GSEU.US,D,20180109,000000,27.9343,28.0113,27.9343,27.9957,2151.2060473884,0
+GSEU.US,D,20180110,000000,27.9079,27.9499,27.8718,27.8747,4042.0946407337,0
+GSEU.US,D,20180111,000000,27.9596,28.0621,27.9596,28.0533,118307.10875956,0
+GSEU.US,D,20180112,000000,28.2777,28.4075,28.2591,28.3967,7310.4110224019,0
+GSEU.US,D,20180116,000000,28.4231,28.5372,28.4231,28.4689,10180.052248075,0
+GSEU.US,D,20180117,000000,28.5128,28.6924,28.4845,28.5869,6246.5940251703,0
+GSEU.US,D,20180118,000000,28.5626,28.6192,28.4972,28.584,2744.606857983,0
+GSEU.US,D,20180119,000000,28.7704,28.7851,28.6972,28.7363,3839.1700112039,0
+GSEU.US,D,20180122,000000,28.8114,28.9461,28.8114,28.9442,4087.1890028514,0
+GSEU.US,D,20180123,000000,28.9276,29.0036,28.9276,29.0007,2416.6478607632,0
+GSEU.US,D,20180124,000000,29.1734,29.1832,28.9958,29.0982,23223.596490625,0
+GSEU.US,D,20180125,000000,29.2104,29.2104,28.9393,28.9724,4422.3221031353,0
+GSEU.US,D,20180126,000000,29.1383,29.2183,29.1383,29.2046,3353.3807465721,0
+GSEU.US,D,20180129,000000,28.986,28.9958,28.907,28.9743,4117.9351588407,0
+GSEU.US,D,20180130,000000,28.9305,28.9305,28.8027,28.8027,754.30569360547,0
+GSEU.US,D,20180131,000000,28.9489,28.9489,28.8027,28.8027,3519.4099889147,0
+GSEU.US,D,20180201,000000,28.7851,29.0036,28.7851,28.9451,232917.50469735,0
+GSEU.US,D,20180202,000000,28.5724,28.5724,28.3226,28.3226,35106.98578051,0
+GSEU.US,D,20180205,000000,27.9596,27.9596,26.9965,27.1507,12054.542891559,0
+GSEU.US,D,20180206,000000,27.0824,27.8405,27.0824,27.662,9560.0047689563,0
+GSEU.US,D,20180207,000000,27.4005,27.663,27.3654,27.3937,23815.972429353,0
+GSEU.US,D,20180208,000000,27.3937,27.3937,26.7184,26.7633,16824.296557374,0
+GSEU.US,D,20180209,000000,26.7448,26.8024,26.1086,26.8024,12401.974454238,0
+GSEU.US,D,20180212,000000,26.9107,27.1585,26.9107,27.1341,9409.3486046085,0
+GSEU.US,D,20180213,000000,27.0463,27.0921,26.9877,27.0921,15923.434186886,0
+GSEU.US,D,20180214,000000,26.9877,27.6669,26.9877,27.6669,11747.081331666,0
+GSEU.US,D,20180215,000000,27.8064,27.8669,27.6825,27.8669,9013.7480642121,0
+GSEU.US,D,20180216,000000,27.8493,28.0377,27.8493,27.8903,11136.257699343,0
+GSEU.US,D,20180220,000000,27.6317,27.7625,27.6317,27.6317,59327.782597056,0
+GSEU.US,D,20180221,000000,27.702,27.8542,27.5742,27.5742,4814.8480279327,0
+GSEU.US,D,20180222,000000,27.6317,27.743,27.5829,27.6581,7850.5184959482,0
+GSEU.US,D,20180223,000000,27.6923,27.8747,27.6767,27.8405,18458.967184141,0
+GSEU.US,D,20180226,000000,27.8903,27.984,27.7791,27.9343,2833.7707103521,0
+GSEU.US,D,20180227,000000,27.7869,27.7869,27.5829,27.6269,38653.042437949,0
+GSEU.US,D,20180228,000000,27.5186,27.5283,27.2561,27.2629,14553.180501627,0
+GSEU.US,D,20180301,000000,26.9809,27.0776,26.7106,26.9273,19545.331362432,0
+GSEU.US,D,20180302,000000,26.8092,26.9449,26.7643,26.9273,6943.5068942623,0
+GSEU.US,D,20180305,000000,26.8316,27.1673,26.8316,27.1439,21886.138705088,0
+GSEU.US,D,20180306,000000,27.4873,27.4873,27.301,27.3322,5196.1003622007,0
+GSEU.US,D,20180307,000000,27.2727,27.3937,27.2307,27.3517,23390.650604834,0
+GSEU.US,D,20180308,000000,27.4873,27.4873,27.3488,27.3937,4818.947515398,0
+GSEU.US,D,20180309,000000,27.4873,27.5829,27.4873,27.5283,7896.6377299323,0
+GSEU.US,D,20180312,000000,27.5917,27.6249,27.5829,27.5995,1894.9880808105,0
+GSEU.US,D,20180313,000000,27.4697,27.4942,27.3624,27.3986,15104.561565703,0
+GSEU.US,D,20180314,000000,27.6405,27.6405,27.4717,27.5186,32958.854348721,0
+GSEU.US,D,20180315,000000,27.461,27.5557,27.4435,27.4834,6439.2699360369,0
+GSEU.US,D,20180316,000000,27.4531,27.4902,27.422,27.4707,2384.8768329075,0
+GSEU.US,D,20180319,000000,27.4259,27.4357,27.219,27.3751,9854.1429945878,0
+GSEU.US,D,20180320,000000,27.2551,27.3147,27.2336,27.302,3727.4589777759,0
+GSEU.US,D,20180321,000000,27.2727,27.3235,27.261,27.3235,1748.4314039279,0
+GSEU.US,D,20180322,000000,26.9965,27.0043,26.7858,26.7858,2566.2791532447,0
+GSEU.US,D,20180323,000000,26.8306,26.8306,26.6765,26.6765,1280.0649610234,0
+GSEU.US,D,20180326,000000,27.0375,27.0649,26.8239,27.0649,4329.058763301,0
+GSEU.US,D,20180327,000000,27.1087,27.1087,26.7399,26.7399,8463.3918720027,0
+GSEU.US,D,20180328,000000,26.9887,27.0561,26.9887,27.0336,2269.0663120143,0
+GSEU.US,D,20180329,000000,27.1956,27.2561,27.0833,27.2287,8742.1570196395,0
+GSEU.US,D,20180402,000000,27.1517,27.1517,26.7106,26.735,1267.7664986277,0
+GSEU.US,D,20180403,000000,26.9633,26.9887,26.8521,26.9887,4973.7031672111,0
+GSEU.US,D,20180404,000000,26.6863,27.0833,26.6863,27.0833,6734.4330335347,0
+GSEU.US,D,20180405,000000,27.2649,27.3663,27.2649,27.3419,2954.7055905769,0
+GSEU.US,D,20180406,000000,27.3771,27.4386,27.1615,27.22,4804.5993092696,0
+GSEU.US,D,20180409,000000,27.4815,27.5898,27.4815,27.5684,1639.7949860988,0
+GSEU.US,D,20180410,000000,27.7391,27.8064,27.7303,27.7566,17304.961462674,0
+GSEU.US,D,20180411,000000,27.782,27.782,27.6269,27.6269,3825.8466769419,0
+GSEU.US,D,20180412,000000,27.6962,27.8006,27.6962,27.784,2252.6683621533,0
+GSEU.US,D,20180413,000000,27.8942,27.8942,27.7498,27.7498,1571.128571056,0
+GSEU.US,D,20180416,000000,27.9304,27.9304,27.8268,27.863,4289.0887605148,0
+GSEU.US,D,20180417,000000,27.9908,28.0825,27.9908,28.0825,3463.0420362675,0
+GSEU.US,D,20180418,000000,28.1352,28.187,28.1352,28.1587,2813.2732730258,0
+GSEU.US,D,20180419,000000,28.1606,28.1606,27.9079,27.9079,1698.2126824786,0
+GSEU.US,D,20180420,000000,27.9216,27.9216,27.8708,27.8727,1898.0626964094,0
+GSEU.US,D,20180423,000000,27.8708,27.9098,27.8259,27.8356,3382.0771588289,0
+GSEU.US,D,20180424,000000,27.8522,27.8679,27.7381,27.7381,3015.1730306893,0
+GSEU.US,D,20180425,000000,27.5858,27.6269,27.5371,27.6269,8059.5923566758,0
+GSEU.US,D,20180426,000000,27.8006,27.8006,27.7186,27.7391,4088.2138747177,0
+GSEU.US,D,20180427,000000,27.7664,27.861,27.7625,27.861,2652.3683900149,0
+GSEU.US,D,20180430,000000,27.7664,27.8103,27.6864,27.7303,1542.4321587992,0
+GSEU.US,D,20180501,000000,27.5762,27.5927,27.4727,27.58,6288.6137716891,0
+GSEU.US,D,20180502,000000,27.8103,27.8103,27.6483,27.6483,2859.3925070099,0
+GSEU.US,D,20180503,000000,27.6864,27.7049,27.5586,27.6698,5432.8457633188,0
+GSEU.US,D,20180504,000000,27.5049,27.7596,27.5049,27.7469,1553.7057493287,0
+GSEU.US,D,20180507,000000,27.8006,27.8317,27.7566,27.7918,2338.7575989235,0
+GSEU.US,D,20180508,000000,27.6444,27.7439,27.6239,27.7439,1726.9090947354,0
+GSEU.US,D,20180509,000000,27.8006,27.945,27.8006,27.8747,5161.2547187461,0
+GSEU.US,D,20180510,000000,27.9635,28.0494,27.9128,28.0494,5720.8347577524,0
+GSEU.US,D,20180511,000000,28.1284,28.1284,28.067,28.1079,2775.3530139723,0
+GSEU.US,D,20180514,000000,28.1792,28.1792,28.0893,28.0893,3075.6404708017,0
+GSEU.US,D,20180515,000000,27.8444,27.9986,27.8444,27.9186,4372.1033816861,0
+GSEU.US,D,20180516,000000,27.8708,27.9859,27.8006,27.8347,173174.64899443,0
+GSEU.US,D,20180517,000000,27.9304,27.9693,27.861,27.8942,7357.5551282523,0
+GSEU.US,D,20180518,000000,27.8874,27.8991,27.8522,27.8874,36670.940248501,0
+GSEU.US,D,20180521,000000,28.0582,28.0854,28.0435,28.0435,5044.4193259866,0
+GSEU.US,D,20180522,000000,28.1196,28.1528,28.0338,28.0338,4084.1143872524,0
+GSEU.US,D,20180523,000000,27.6522,27.6522,27.5684,27.6522,1355.9054791305,0
+GSEU.US,D,20180524,000000,27.6708,27.6962,27.4902,27.6181,3392.325877492,0
+GSEU.US,D,20180525,000000,27.4386,27.4902,27.42,27.4902,5311.910883094,0
+GSEU.US,D,20180529,000000,26.9459,26.9965,26.6599,26.7604,5786.4265571963,0
+GSEU.US,D,20180530,000000,27.0561,27.2025,27.0561,27.2025,1807.873972174,0
+GSEU.US,D,20180531,000000,27.2025,27.2025,27.1009,27.1615,2983.4020028336,0
+GSEU.US,D,20180601,000000,27.3282,27.3282,27.3166,27.3166,1058.6926379001,0
+GSEU.US,D,20180604,000000,27.4551,27.4551,27.3771,27.3946,8335.2828887137,0
+GSEU.US,D,20180605,000000,27.4551,27.5762,27.338,27.5762,10436.270214653,0
+GSEU.US,D,20180606,000000,27.5049,27.6776,27.4425,27.6776,2683.1145460042,0
+GSEU.US,D,20180607,000000,27.6708,27.6708,27.4112,27.4112,10071.415830246,0
+GSEU.US,D,20180608,000000,27.4639,27.5195,27.4034,27.4971,3096.1379081279,0
+GSEU.US,D,20180611,000000,27.6181,27.7439,27.6181,27.7303,4708.2613538363,0
+GSEU.US,D,20180612,000000,27.6962,27.6962,27.5313,27.5985,8832.3457438749,0
+GSEU.US,D,20180613,000000,27.6786,27.7254,27.5762,27.6435,4634.4705794619,0
+GSEU.US,D,20180614,000000,27.662,27.7303,27.6444,27.6503,5163.3044624788,0
+GSEU.US,D,20180615,000000,27.4902,27.4902,27.3673,27.4386,2986.4766184325,0
+GSEU.US,D,20180618,000000,27.0473,27.2375,27.0473,27.2375,3443.5694708076,0
+GSEU.US,D,20180619,000000,26.9107,26.9711,26.8931,26.9195,6829.7461171017,0
+GSEU.US,D,20180620,000000,26.9965,26.9965,26.9459,26.9545,2340.8073426561,0
+GSEU.US,D,20180621,000000,26.9019,26.9019,26.7897,26.7897,3903.7369387816,0
+GSEU.US,D,20180622,000000,27.1351,27.1351,27.0833,27.1175,149706.10812776,0
+GSEU.US,D,20180625,000000,26.9429,26.9429,26.6853,26.7477,2324.4093927951,0
+GSEU.US,D,20180626,000000,26.7663,26.7663,26.7165,26.738,2279.3150306774,0
+GSEU.US,D,20180627,000000,26.7663,26.7663,26.4589,26.4589,2980.3273872347,0
+GSEU.US,D,20180628,000000,26.3984,26.5194,26.3428,26.4414,28916.759707987,0
+GSEU.US,D,20180629,000000,26.7838,26.8697,26.7663,26.8122,2033.3457827626,0
+GSEU.US,D,20180702,000000,26.4053,26.5808,26.4053,26.5721,1407.1490724461,0
+GSEU.US,D,20180703,000000,26.8443,26.8443,26.7292,26.7292,3527.6089638452,0
+GSEU.US,D,20180705,000000,27.0463,27.0551,26.9956,27.0551,2251.643490287,0
+GSEU.US,D,20180706,000000,27.0921,27.1869,27.0921,27.1869,3015.1730306893,0
+GSEU.US,D,20180709,000000,27.3907,27.3907,27.3127,27.3458,3304.1868969892,0
+GSEU.US,D,20180710,000000,27.4249,27.4942,27.4249,27.4942,1065.8667409643,0
+GSEU.US,D,20180711,000000,27.1009,27.1624,26.9244,26.9244,12531.108309394,0
+GSEU.US,D,20180712,000000,27.1781,27.2795,27.1624,27.258,4033.8956658032,0
+GSEU.US,D,20180713,000000,27.2141,27.259,27.1869,27.258,3753.0807744337,0
+GSEU.US,D,20180716,000000,27.2942,27.301,27.1781,27.301,28429.945571489,0
+GSEU.US,D,20180717,000000,27.2756,27.339,27.2756,27.3108,3082.8145738658,0
+GSEU.US,D,20180718,000000,27.3361,27.382,27.3196,27.3634,22156.704877795,0
+GSEU.US,D,20180719,000000,27.1624,27.2307,27.1527,27.2141,7100.312289808,0
+GSEU.US,D,20180720,000000,27.2756,27.4171,27.2756,27.4171,2821.4722479563,0
+GSEU.US,D,20180723,000000,27.3196,27.3196,27.2678,27.3108,7847.4438803493,0
+GSEU.US,D,20180724,000000,27.5391,27.5391,27.4073,27.4347,2715.9104457262,0
+GSEU.US,D,20180725,000000,27.4249,27.5927,27.4249,27.58,8333.2331449811,0
+GSEU.US,D,20180726,000000,27.5117,27.5117,27.3986,27.4873,9607.1488748066,0
+GSEU.US,D,20180727,000000,27.6015,27.6015,27.4873,27.5195,5307.8113956287,0
+GSEU.US,D,20180730,000000,27.6796,27.6796,27.5752,27.6015,6676.0153371549,0
+GSEU.US,D,20180731,000000,27.7947,27.7947,27.6522,27.6972,4619.0975014672,0
+GSEU.US,D,20180801,000000,27.5927,27.5927,27.4873,27.501,10699.662284295,0
+GSEU.US,D,20180802,000000,27.1449,27.3039,27.1449,27.2756,4016.4728440759,0
+GSEU.US,D,20180803,000000,27.2492,27.3624,27.2492,27.3458,8957.380111565,0
+GSEU.US,D,20180806,000000,27.1781,27.2942,27.1781,27.1966,5943.231952742,0
+GSEU.US,D,20180807,000000,27.4435,27.4435,27.3196,27.3196,14695.637691045,0
+GSEU.US,D,20180808,000000,27.2854,27.3907,27.2854,27.3458,3028.4963649513,0
+GSEU.US,D,20180809,000000,27.3722,27.3722,27.2942,27.2942,3398.4751086899,0
+GSEU.US,D,20180810,000000,26.7663,26.7663,26.5984,26.6765,9605.099131074,0
+GSEU.US,D,20180813,000000,26.6521,26.7321,26.6238,26.6238,1960.5798802544,0
+GSEU.US,D,20180814,000000,26.6785,26.6785,26.6228,26.6394,2610.3486434961,0
+GSEU.US,D,20180815,000000,26.1857,26.1857,26.1047,26.135,3609.5987131501,0
+GSEU.US,D,20180816,000000,26.3887,26.4774,26.3623,26.3623,3025.4217493524,0
+GSEU.US,D,20180817,000000,26.3428,26.5721,26.3428,26.5721,3111.5109861226,0
+GSEU.US,D,20180820,000000,26.697,26.736,26.6697,26.7292,8018.5974820234,0
+GSEU.US,D,20180821,000000,26.9429,27.096,26.9429,27.018,4968.5788078795,0
+GSEU.US,D,20180822,000000,27.1693,27.1693,27.0824,27.1175,3043.869442946,0
+GSEU.US,D,20180823,000000,26.9956,27.0317,26.9214,26.9429,2098.9375822065,0
+GSEU.US,D,20180824,000000,27.1087,27.1839,27.1087,27.1263,4718.5100724994,0
+GSEU.US,D,20180827,000000,27.3536,27.4932,27.3292,27.4522,3726.4341059096,0
+GSEU.US,D,20180828,000000,27.6269,27.6269,27.46,27.4785,12236.970083763,0
+GSEU.US,D,20180829,000000,27.382,27.578,27.382,27.5566,4554.5305738896,0
+GSEU.US,D,20180830,000000,27.3986,27.4288,27.3196,27.382,9429.8460419347,0
+GSEU.US,D,20180831,000000,27.1449,27.1449,26.8951,26.9545,55747.905168029,0
+GSEU.US,D,20180904,000000,26.6433,26.7887,26.6433,26.7721,1585.4767771843,0
+GSEU.US,D,20180905,000000,26.7049,26.7049,26.5867,26.5867,2294.6881086721,0
+GSEU.US,D,20180906,000000,26.4189,26.4911,26.4189,26.4911,1848.8688468265,0
+GSEU.US,D,20180907,000000,26.2647,26.297,26.2647,26.2843,1728.958838468,0
+GSEU.US,D,20180910,000000,26.5516,26.5516,26.5282,26.538,1278.0152172908,0
+GSEU.US,D,20180911,000000,26.4238,26.537,26.4238,26.537,122436.31750894,0
+GSEU.US,D,20180912,000000,26.6785,26.7438,26.6785,26.7049,14886.263858179,0
+GSEU.US,D,20180913,000000,26.9078,26.9078,26.8034,26.8521,1666.441654623,0
+GSEU.US,D,20180914,000000,26.819,26.8268,26.7292,26.7565,2758.9550641113,0
+GSEU.US,D,20180917,000000,26.9692,26.9692,26.8521,26.8521,1150.9311058681,0
+GSEU.US,D,20180918,000000,26.9429,26.9809,26.9429,26.9692,3673.1407688614,0
+GSEU.US,D,20180919,000000,26.977,27.0278,26.9692,26.978,161783.19820038,0
+GSEU.US,D,20180920,000000,27.301,27.4073,27.301,27.3907,2659.5424930791,0
+GSEU.US,D,20180921,000000,27.3986,27.4171,27.3722,27.3722,6967.0789471875,0
+GSEU.US,D,20180924,000000,27.4435,27.4435,27.2805,27.2805,1698.2126824786,0
+GSEU.US,D,20180925,000000,27.4883,27.502,27.3995,27.3995,3168.903810636,0
+GSEU.US,D,20180926,000000,27.3722,27.5303,27.3361,27.4951,5421.5721727893,0
+GSEU.US,D,20180927,000000,27.461,27.5762,27.3986,27.4347,10905.661529423,0
+GSEU.US,D,20180928,000000,27.8064,27.8064,27.0804,27.1078,4081.0397716535,0
+GSEU.US,D,20181001,000000,27.2034,27.2473,27.0804,27.1038,3042.8445710797,0
+GSEU.US,D,20181002,000000,26.8863,26.9351,26.8707,26.9351,3444.5943426739,0
+GSEU.US,D,20181003,000000,27.0804,27.0804,26.9829,26.9829,1864.2419248211,0
+GSEU.US,D,20181004,000000,26.7809,26.7809,26.5321,26.5945,6820.5222703049,0
+GSEU.US,D,20181005,000000,26.4813,26.4813,26.295,26.3828,3371.8284401658,0
+GSEU.US,D,20181008,000000,26.012,26.1711,26.012,26.1438,15317.734913895,0
+GSEU.US,D,20181009,000000,26.0443,26.1975,26.0443,26.1887,14927.258732831,0
+GSEU.US,D,20181010,000000,25.9681,25.9681,25.5115,25.5115,2105.0868134044,0
+GSEU.US,D,20181011,000000,25.5798,25.5798,25.2666,25.2666,4277.8151699854,0
+GSEU.US,D,20181012,000000,25.5173,25.5173,25.1417,25.3963,1682.8396044839,0
+GSEU.US,D,20181015,000000,25.332,25.3817,25.2871,25.3144,2454.5681198167,0
+GSEU.US,D,20181016,000000,25.7212,25.7896,25.7028,25.7896,6274.2655655607,0
+GSEU.US,D,20181017,000000,25.651,25.6627,25.5173,25.5447,3391.3010056257,0
+GSEU.US,D,20181018,000000,25.491,25.491,25.128,25.128,2701.5622395979,0
+GSEU.US,D,20181019,000000,25.2353,25.368,25.2256,25.3056,3892.4633482521,0
+GSEU.US,D,20181022,000000,25.2353,25.3056,25.1094,25.171,8831.3208720086,0
+GSEU.US,D,20181023,000000,24.7514,24.9943,24.6323,24.9261,9704.5117021063,0
+GSEU.US,D,20181024,000000,24.8187,24.8187,24.2655,24.2918,5769.003735469,0
+GSEU.US,D,20181025,000000,24.4392,24.687,24.406,24.6431,199541.52749904,0
+GSEU.US,D,20181026,000000,24.2664,24.4967,24.2664,24.4967,6324.48428701,0
+GSEU.US,D,20181029,000000,24.8002,24.8031,24.3055,24.3055,13196.25015063,0
+GSEU.US,D,20181030,000000,24.5182,24.6587,24.5182,24.6265,4759.5049471519,0
+GSEU.US,D,20181031,000000,24.9515,25.0041,24.9261,24.9261,7882.2895238039,0
+GSEU.US,D,20181101,000000,25.2353,25.2881,25.2256,25.2451,2903.4619972613,0
+GSEU.US,D,20181102,000000,25.4569,25.4569,25.3836,25.3836,770.70364346646,0
+GSEU.US,D,20181105,000000,25.2451,25.3339,25.2451,25.3339,443.769518113,0
+GSEU.US,D,20181106,000000,25.247,25.2558,25.2285,25.2558,1605.9742145106,0
+GSEU.US,D,20181107,000000,25.6159,25.6461,25.4383,25.5525,121342.77922758,0
+GSEU.US,D,20181108,000000,25.5973,25.5973,25.3602,25.4022,2839.9199415499,0
+GSEU.US,D,20181109,000000,25.332,25.332,25.2061,25.2061,1513.7357465425,0
+GSEU.US,D,20181112,000000,25.05,25.05,24.8139,24.8139,3922.1846323752,0
+GSEU.US,D,20181113,000000,24.9446,25.0773,24.8997,24.9563,6771.3284207219,0
+GSEU.US,D,20181114,000000,25.2091,25.2091,24.9124,25.0705,4555.5554457559,0
+GSEU.US,D,20181115,000000,24.7318,24.9885,24.6001,24.9368,12338.432398528,0
+GSEU.US,D,20181116,000000,24.8382,24.967,24.7416,24.7416,11763.479281526,0
+GSEU.US,D,20181119,000000,24.9885,24.9885,24.6177,24.7017,5784.3768134637,0
+GSEU.US,D,20181120,000000,24.3698,24.5016,24.2119,24.2401,10560.279710477,0
+GSEU.US,D,20181121,000000,24.5543,24.6177,24.5182,24.5913,19132.308000308,0
+GSEU.US,D,20181123,000000,24.4157,24.5045,24.4157,24.4664,2674.9155710737,0
+GSEU.US,D,20181126,000000,24.7318,24.7836,24.6587,24.7514,6218.9224847799,0
+GSEU.US,D,20181127,000000,24.6343,24.6587,24.5182,24.6333,97072.788561453,0
+GSEU.US,D,20181128,000000,24.5913,24.9085,24.5182,24.8997,3965.2292507603,0
+GSEU.US,D,20181129,000000,24.809,24.9261,24.809,24.8997,8108.7862062588,0
+GSEU.US,D,20181130,000000,24.6431,24.6968,24.5377,24.6616,8972.7531895596,0
+GSEU.US,D,20181203,000000,25.0402,25.0402,24.8919,24.9699,8325.0341700506,0
+GSEU.US,D,20181204,000000,24.9085,24.9515,24.3425,24.4314,7183.3269109793,0
+GSEU.US,D,20181206,000000,23.9201,24.0976,23.8323,24.0976,6542.7819945344,0
+GSEU.US,D,20181207,000000,24.1855,24.2557,23.7874,23.8411,35844.893524255,0
+GSEU.US,D,20181210,000000,23.8323,23.8323,23.4332,23.6947,9073.1906324582,0
+GSEU.US,D,20181211,000000,23.9552,23.9552,23.6244,23.7366,7244.819222958,0
+GSEU.US,D,20181212,000000,24.1396,24.244,24.1054,24.1425,8926.6339555756,0
+GSEU.US,D,20181213,000000,24.1943,24.1943,24.0704,24.1337,11294.087966756,0
+GSEU.US,D,20181214,000000,23.8498,23.9015,23.6644,23.7727,13857.292504401,0
+GSEU.US,D,20181217,000000,23.7084,23.7084,23.443,23.4508,5891.9883594264,0
+GSEU.US,D,20181218,000000,23.6644,23.6644,23.4254,23.5239,9293.5380837152,0
+GSEU.US,D,20181219,000000,23.718,23.8049,23.3229,23.3639,9058.8424263298,0
+GSEU.US,D,20181220,000000,23.4868,23.4868,23.1961,23.2292,26269.515677304,0
+GSEU.US,D,20181221,000000,23.2829,23.2927,22.9112,22.9258,23005.298783101,0
+GSEU.US,D,20181224,000000,23.0556,23.0556,22.6838,22.6897,13074.29039854,0
+GSEU.US,D,20181226,000000,22.7804,23.2147,22.6379,23.2137,9978.1524904115,0
+GSEU.US,D,20181227,000000,22.8955,23.117,22.7257,23.117,114372.6256648,0
+GSEU.US,D,20181228,000000,23.4702,23.4702,23.1795,23.3482,30342.356474026,0
+GSEU.US,D,20181231,000000,23.5151,23.5151,23.2409,23.3834,115432.34317457,0
+GSEU.US,D,20190102,000000,23.1619,23.237,23.0975,23.237,5167.403949944,0
+GSEU.US,D,20190103,000000,23.2487,23.2487,23.0409,23.0888,5945.2816964746,0
+GSEU.US,D,20190104,000000,23.4888,23.8362,23.4273,23.7727,5815.122969453,0
+GSEU.US,D,20190107,000000,23.8439,23.9015,23.7473,23.8996,3572.7033259629,0
+GSEU.US,D,20190108,000000,24.2791,24.2791,24.0293,24.0947,9639.9447745286,0
+GSEU.US,D,20190109,000000,24.3943,24.4206,24.3474,24.3923,4973.7031672111,0
+GSEU.US,D,20190110,000000,24.3397,24.4431,24.3153,24.4431,1612.1234457084,0
+GSEU.US,D,20190111,000000,24.3757,24.3757,24.3153,24.3542,1241.1198301036,0
+GSEU.US,D,20190114,000000,24.1718,24.244,24.1718,24.205,3414.8730585509,0
+GSEU.US,D,20190115,000000,24.1269,24.2518,24.1269,24.2284,4518.6600585686,0
+GSEU.US,D,20190116,000000,24.3065,24.3192,24.2791,24.2909,2831.7209666195,0
+GSEU.US,D,20190117,000000,24.244,24.4157,24.244,24.4157,4899.9123928366,0
+GSEU.US,D,20190118,000000,24.6665,24.7396,24.6665,24.6978,6149.2311978707,0
+GSEU.US,D,20190122,000000,24.5348,24.5465,24.3845,24.404,3854.5430891986,0
+GSEU.US,D,20190123,000000,24.6948,24.6948,24.5475,24.5982,3163.7794513045,0
+GSEU.US,D,20190124,000000,24.6314,24.6314,24.5709,24.5962,1807.873972174,0
+GSEU.US,D,20190125,000000,24.7826,24.8606,24.766,24.7914,44709.010295986,0
+GSEU.US,D,20190128,000000,24.686,24.7036,24.6069,24.6909,16949.330925064,0
+GSEU.US,D,20190129,000000,24.9153,24.9153,24.807,24.81,3536.832810642,0
+GSEU.US,D,20190130,000000,24.9515,25.1134,24.8665,25.0295,9087.5388385866,0
+GSEU.US,D,20190131,000000,24.9436,25.0861,24.9436,25.0549,10546.956376214,0
+GSEU.US,D,20190201,000000,25.1378,25.1553,25.049,25.0822,3643.4194847384,0
+GSEU.US,D,20190204,000000,25.1016,25.1651,25.0226,25.1563,3641.3697410058,0
+GSEU.US,D,20190205,000000,25.3973,25.4579,25.3778,25.4169,6246.5940251703,0
+GSEU.US,D,20190206,000000,25.4139,25.4139,25.2968,25.3183,5771.0534792016,0
+GSEU.US,D,20190207,000000,25.1466,25.1466,24.9602,24.9894,1278.0152172908,0
+GSEU.US,D,20190208,000000,24.845,24.8811,24.845,24.8733,2042.5696295594,0
+GSEU.US,D,20190211,000000,24.8997,24.9192,24.7514,24.8324,6021.1222145817,0
+GSEU.US,D,20190212,000000,25.0295,25.1182,24.9767,25.1094,14660.79204759,0
+GSEU.US,D,20190213,000000,25.1915,25.1915,25.1094,25.1094,2110.211172736,0
+GSEU.US,D,20190214,000000,25.1466,25.1466,25.1143,25.1143,967.47904179832,0
+GSEU.US,D,20190215,000000,25.3973,25.4666,25.3973,25.4666,1191.9259805206,0
+GSEU.US,D,20190219,000000,25.4666,25.6344,25.4666,25.6032,4731.8334067615,0
+GSEU.US,D,20190220,000000,25.6178,25.7857,25.6178,25.7047,3714.1356435139,0
+GSEU.US,D,20190221,000000,25.6686,25.6686,25.5681,25.5681,3850.4436017334,0
+GSEU.US,D,20190222,000000,25.608,25.7077,25.608,25.6754,1859.1175654896,0
+GSEU.US,D,20190225,000000,25.8101,25.8101,25.7134,25.7212,2237.2952841586,0
+GSEU.US,D,20190226,000000,25.8296,25.9194,25.8296,25.8998,935.70801394266,0
+GSEU.US,D,20190227,000000,25.8296,25.8296,25.7495,25.7534,1227.7964958415,0
+GSEU.US,D,20190228,000000,25.8199,25.8559,25.8072,25.8072,2614.4481309614,0
+GSEU.US,D,20190301,000000,26.0521,26.0832,25.9574,25.9974,2230.1211810944,0
+GSEU.US,D,20190304,000000,26.0609,26.0609,25.8101,25.8949,2532.4583816564,0
+GSEU.US,D,20190305,000000,25.8832,25.9467,25.8832,25.9467,1314.910604478,0
+GSEU.US,D,20190306,000000,25.9798,25.9798,25.8588,25.8744,3271.3909972672,0
+GSEU.US,D,20190307,000000,25.7329,25.7329,25.4383,25.4491,4756.430331553,0
+GSEU.US,D,20190308,000000,25.369,25.4626,25.369,25.4626,3966.2541226266,0
+GSEU.US,D,20190311,000000,25.5017,25.6579,25.5017,25.6579,1982.102189447,0
+GSEU.US,D,20190312,000000,25.6686,25.694,25.6618,25.6618,1158.1052089323,0
+GSEU.US,D,20190313,000000,25.8296,25.9418,25.8296,25.9418,2716.9353175925,0
+GSEU.US,D,20190314,000000,26.0861,26.1047,26.0609,26.0667,2801.9996824964,0
+GSEU.US,D,20190315,000000,26.2911,26.3398,26.2911,26.3194,2626.7465933571,0
+GSEU.US,D,20190318,000000,26.4043,26.4492,26.3877,26.4492,1964.6793677197,0
+GSEU.US,D,20190319,000000,26.6804,26.6804,26.5126,26.5126,1059.7175097664,0
+GSEU.US,D,20190320,000000,26.4852,26.6619,26.3877,26.5448,4144.5818273648,0
+GSEU.US,D,20190321,000000,26.3613,26.4482,26.3613,26.4443,4446.9190279268,0
+GSEU.US,D,20190322,000000,26.1115,26.1115,25.9076,25.9076,808.62390252,0
+GSEU.US,D,20190325,000000,25.9272,25.9272,25.7945,25.8481,12947.206287117,0
+GSEU.US,D,20190326,000000,26.0881,26.0881,25.971,26.0081,2128.6588663296,0
+GSEU.US,D,20190327,000000,26.1057,26.1057,25.892,26.0374,2770.2286546407,0
+GSEU.US,D,20190328,000000,26.0257,26.0257,25.971,25.971,968.50391366463,0
+GSEU.US,D,20190329,000000,26.0443,26.1047,26.0355,26.0794,3549.1312730377,0
+GSEU.US,D,20190401,000000,26.3564,26.3867,26.3467,26.3867,36304.036120362,0
+GSEU.US,D,20190402,000000,26.4375,26.5096,26.3194,26.5057,2549.8812033837,0
+GSEU.US,D,20190403,000000,26.6883,26.7487,26.6736,26.7077,5437.9701226503,0
+GSEU.US,D,20190404,000000,26.6697,26.6853,26.6267,26.6472,3402.5745961551,0
+GSEU.US,D,20190405,000000,26.6697,26.7223,26.6521,26.7096,35067.015777724,0
+GSEU.US,D,20190408,000000,26.7956,26.7956,26.7049,26.7448,1047.4190473706,0
+GSEU.US,D,20190409,000000,26.6883,26.6883,26.5702,26.5721,1009.4987883171,0
+GSEU.US,D,20190410,000000,26.6521,26.735,26.6375,26.697,2723.0845487904,0
+GSEU.US,D,20190411,000000,26.777,26.777,26.6785,26.7311,8403.9493037566,0
+GSEU.US,D,20190412,000000,26.8229,26.8902,26.8229,26.8902,240.84488858327,0
+GSEU.US,D,20190415,000000,26.9663,26.9663,26.9185,26.9565,4577.0777549484,0
+GSEU.US,D,20190416,000000,27.0268,27.0268,26.9682,26.9731,5173.5531811419,0
+GSEU.US,D,20190417,000000,27.0532,27.0532,26.9478,27.0248,4966.5290641469,0
+GSEU.US,D,20190418,000000,26.9604,26.9604,26.939,26.941,505.26183009171,0
+GSEU.US,D,20190422,000000,26.8843,26.9838,26.8843,26.9711,2847.0940446141,0
+GSEU.US,D,20190423,000000,26.8384,26.9633,26.8384,26.9633,12115.010331671,0
+GSEU.US,D,20190424,000000,26.8384,26.8384,26.8219,26.8239,794.27569639163,0
+GSEU.US,D,20190425,000000,26.6883,26.7292,26.6873,26.7292,2785.6017326354,0
+GSEU.US,D,20190426,000000,26.7311,26.8102,26.7311,26.7965,3811.4984708135,0
+GSEU.US,D,20190429,000000,26.8306,26.9126,26.7858,26.9107,1383.5770195209,0
+GSEU.US,D,20190430,000000,26.9838,27.0541,26.939,27.0541,1348.7313760663,0
+GSEU.US,D,20190501,000000,27.0843,27.1234,26.8326,26.8326,5608.0988524581,0
+GSEU.US,D,20190502,000000,26.8648,26.8648,26.7223,26.7301,3091.0135487963,0
+GSEU.US,D,20190503,000000,26.9117,27.0151,26.8951,27.0151,775.82800279802,0
+GSEU.US,D,20190506,000000,26.5565,26.7936,26.5565,26.778,1300.5623983497,0
+GSEU.US,D,20190507,000000,26.5516,26.5516,26.2296,26.3194,6735.457905401,0
+GSEU.US,D,20190508,000000,26.418,26.4346,26.418,26.4346,500.13747076015,0
+GSEU.US,D,20190509,000000,26.1779,26.332,26.1779,26.332,1353.8557353979,0
+GSEU.US,D,20190510,000000,26.3467,26.4999,26.3194,26.4999,3106.386626791,0
+GSEU.US,D,20190513,000000,26.0257,26.0257,25.892,25.9252,3020.2973900208,0
+GSEU.US,D,20190514,000000,26.0706,26.1584,26.0706,26.1467,829.12133984623,0
+GSEU.US,D,20190515,000000,25.9808,26.297,25.9808,26.2315,13895.212763455,0
+GSEU.US,D,20190516,000000,26.3467,26.5048,26.3106,26.4463,5086.4390725054,0
+GSEU.US,D,20190517,000000,26.3106,26.4033,26.2862,26.3165,1392.8008663177,0
+GSEU.US,D,20190520,000000,26.1408,26.1682,26.1135,26.1594,1354.8806072642,0
+GSEU.US,D,20190521,000000,26.3106,26.3564,26.2901,26.3097,3186.3266323633,0
+GSEU.US,D,20190522,000000,26.2296,26.2667,26.213,26.255,1913.4357744041,0
+GSEU.US,D,20190523,000000,25.892,25.9272,25.813,25.9213,2465.8417103461,0
+GSEU.US,D,20190524,000000,26.1408,26.256,26.1408,26.2394,4592.4508329431,0
+GSEU.US,D,20190528,000000,26.2296,26.2296,25.9272,25.9457,133202.59646454,0
+GSEU.US,D,20190529,000000,25.7115,25.7115,25.533,25.5866,49169.252658174,0
+GSEU.US,D,20190530,000000,25.7945,25.8344,25.7261,25.8344,42326.183206811,0
+GSEU.US,D,20190531,000000,25.5593,25.6266,25.4714,25.6237,9722.9593956999,0
+GSEU.US,D,20190603,000000,25.65,25.8072,25.65,25.8072,1687.9639638155,0
+GSEU.US,D,20190604,000000,25.9808,26.1057,25.9565,26.0988,4706.2116101037,0
+GSEU.US,D,20190605,000000,26.2394,26.2394,26.054,26.0784,2218.847590565,0
+GSEU.US,D,20190606,000000,26.2394,26.2784,26.2218,26.2354,2109.1863008696,0
+GSEU.US,D,20190607,000000,26.5984,26.615,26.5945,26.5945,1078.16520336,0
+GSEU.US,D,20190610,000000,26.617,26.617,26.6092,26.617,1019.7475069802,0
+GSEU.US,D,20190611,000000,26.8931,26.8931,26.7253,26.7467,2407.4240139664,0
+GSEU.US,D,20190612,000000,26.7049,26.7223,26.6131,26.6131,887.539036226,0
+GSEU.US,D,20190613,000000,26.7126,26.7126,26.5974,26.6092,1303.6370139486,0
+GSEU.US,D,20190614,000000,26.4823,26.4823,26.4014,26.4326,2922.9345627212,0
+GSEU.US,D,20190617,000000,26.4375,26.4502,26.3926,26.4023,6715.9853399411,0
+GSEU.US,D,20190618,000000,26.7311,26.7887,26.697,26.7887,1996.4503955753,0
+GSEU.US,D,20190619,000000,26.8141,26.8931,26.7682,26.8931,2337.7327270572,0
+GSEU.US,D,20190620,000000,27.1449,27.1585,27.062,27.1585,1258.5426518309,0
+GSEU.US,D,20190621,000000,27.0804,27.1253,27.0804,27.1253,1477.8652312216,0
+GSEU.US,D,20190624,000000,27.1449,27.182,27.1449,27.182,217.2728356581,0
+GSEU.US,D,20190625,000000,27.1986,27.1986,26.9799,26.9848,7052.1433120914,0
+GSEU.US,D,20190626,000000,27.0892,27.0892,27.0014,27.0014,1147.8564902692,0
+GSEU.US,D,20190627,000000,27.06,27.06,27.0151,27.0405,1877.5652590832,0
+GSEU.US,D,20190628,000000,27.1449,27.2766,27.1449,27.2746,1022.8221225792,0
+GSEU.US,D,20190701,000000,27.4474,27.4474,27.2434,27.3039,1655.1680640935,0
+GSEU.US,D,20190702,000000,27.3536,27.3927,27.3536,27.3536,5074.1406101096,0
+GSEU.US,D,20190703,000000,27.5937,27.5937,27.5469,27.5937,1210.3736741142,0
+GSEU.US,D,20190705,000000,27.3098,27.3098,27.1449,27.2785,1180.6523899912,0
+GSEU.US,D,20190708,000000,27.1927,27.1927,27.1712,27.1908,1070.9911002958,0
+GSEU.US,D,20190709,000000,27.0239,27.1165,27.0239,27.1078,1807.873972174,0
+GSEU.US,D,20190710,000000,27.2444,27.2444,27.1449,27.1849,32007.773256783,0
+GSEU.US,D,20190711,000000,27.2541,27.2541,27.0892,27.1283,1508.6113872109,0
+GSEU.US,D,20190712,000000,27.1078,27.1536,27.1078,27.1536,1638.7701142325,0
+GSEU.US,D,20190715,000000,27.1898,27.2541,27.1898,27.2326,1520.9098496067,0
+GSEU.US,D,20190716,000000,27.2346,27.2346,27.1634,27.1712,2093.813222875,0
+GSEU.US,D,20190717,000000,27.2912,27.2912,27.1507,27.1507,2490.4386351376,0
+GSEU.US,D,20190718,000000,27.1078,27.2473,27.0698,27.2366,3947.806429033,0
+GSEU.US,D,20190719,000000,27.1634,27.1634,27.0747,27.0747,952.10596380364,0
+GSEU.US,D,20190722,000000,27.1712,27.1712,27.097,27.1488,1797.6252535109,0
+GSEU.US,D,20190723,000000,27.2815,27.2815,27.2043,27.2678,1791.476022313,0
+GSEU.US,D,20190724,000000,27.2258,27.2766,27.1947,27.2766,3928.3338635731,0
+GSEU.US,D,20190725,000000,27.2258,27.2258,26.9887,26.9887,2045.6442451583,0
+GSEU.US,D,20190726,000000,27.1536,27.1536,27.098,27.1302,2115.3355320675,0
+GSEU.US,D,20190729,000000,27.18,27.1898,27.1634,27.179,67540.080861812,0
+GSEU.US,D,20190730,000000,26.8151,26.8151,26.7039,26.7321,2380.7773454423,0
+GSEU.US,D,20190731,000000,26.8063,26.8433,26.5038,26.5702,3781.7771866905,0
+GSEU.US,D,20190801,000000,26.6394,26.8316,26.4473,26.5262,11484.714133889,0
+GSEU.US,D,20190802,000000,26.4473,26.4473,26.1897,26.2911,2473.0158134103,0
+GSEU.US,D,20190805,000000,26.1438,26.1438,25.7134,25.7417,21971.203069992,0
+GSEU.US,D,20190806,000000,25.8335,25.851,25.7417,25.8306,4033.8956658032,0
+GSEU.US,D,20190807,000000,25.7251,25.9565,25.7134,25.9545,15230.620805259,0
+GSEU.US,D,20190808,000000,26.1438,26.2833,26.1164,26.1897,3292.9133064598,0
+GSEU.US,D,20190809,000000,26.2091,26.2091,26.0804,26.1428,2080.4898886129,0
+GSEU.US,D,20190812,000000,25.9798,26.09,25.9798,26.09,710.23620335406,0
+GSEU.US,D,20190813,000000,25.852,26.1203,25.852,26.0979,4378.2526128839,0
+GSEU.US,D,20190814,000000,25.6676,25.6676,25.4383,25.4383,2506.8365849986,0
+GSEU.US,D,20190815,000000,25.4208,25.4208,25.3378,25.4061,1557.8052367939,0
+GSEU.US,D,20190816,000000,25.5671,25.7212,25.5574,25.7212,1409.1988161787,0
+GSEU.US,D,20190819,000000,26.0159,26.0159,25.9213,25.934,14283.639200787,0
+GSEU.US,D,20190820,000000,25.9076,25.9076,25.7964,25.7964,3768.4538524284,0
+GSEU.US,D,20190821,000000,26.2179,26.2179,26.1242,26.1242,755.33056547178,0
+GSEU.US,D,20190822,000000,26.0628,26.0745,26.0628,26.0745,765.5792841349,0
+GSEU.US,D,20190823,000000,26.0257,26.0257,25.7515,25.7515,1000.2749415203,0
+GSEU.US,D,20190826,000000,25.9622,25.9622,25.893,25.9076,1529.1088245372,0
+GSEU.US,D,20190827,000000,25.9974,26.0355,25.9622,25.972,1157.080337066,0
+GSEU.US,D,20190828,000000,25.8335,25.9291,25.8335,25.9184,686.66415042889,0
+GSEU.US,D,20190829,000000,26.1525,26.1525,26.1125,26.1125,2503.7619693997,0
+GSEU.US,D,20190830,000000,26.3457,26.3457,26.1438,26.2306,1529.1088245372,0
+GSEU.US,D,20190903,000000,26.1164,26.1447,26.0998,26.1359,3505.0617827863,0
+GSEU.US,D,20190904,000000,26.494,26.5935,26.494,26.5935,1157.080337066,0
+GSEU.US,D,20190905,000000,26.7965,26.7965,26.6863,26.7096,5044.4193259866,0
+GSEU.US,D,20190906,000000,26.7214,26.8268,26.7214,26.7487,7062.3920307545,0
+GSEU.US,D,20190909,000000,26.7965,26.7965,26.6961,26.7282,2189.126306442,0
+GSEU.US,D,20190910,000000,26.6023,26.7399,26.6023,26.7399,1562.9295961255,0
+GSEU.US,D,20190911,000000,26.7682,26.8677,26.7682,26.8638,1812.9983315055,0
+GSEU.US,D,20190912,000000,26.8326,27.0112,26.8326,27.0112,976.70288859513,0
+GSEU.US,D,20190913,000000,27.1078,27.1078,27.0463,27.0561,2067.1665543509,0
+GSEU.US,D,20190916,000000,26.7965,26.8326,26.7643,26.7643,995.15058218874,0
+GSEU.US,D,20190917,000000,26.778,26.9429,26.778,26.9429,961.32981060045,0
+GSEU.US,D,20190918,000000,26.8775,26.897,26.7585,26.8746,2234.2206685597,0
+GSEU.US,D,20190919,000000,27.0327,27.0327,26.9672,26.9672,338.20771588289,0
+GSEU.US,D,20190920,000000,27.0239,27.0239,26.9039,26.9039,978.75263232775,0
+GSEU.US,D,20190923,000000,26.7214,26.7956,26.6863,26.7838,3005.9491838925,0
+GSEU.US,D,20190924,000000,26.8326,26.8326,26.6765,26.699,727.65902508136,0
+GSEU.US,D,20190925,000000,26.4755,26.5106,26.3828,26.5106,1768.9288412541,0
+GSEU.US,D,20190926,000000,26.7039,26.7039,26.5477,26.6463,7306.3115349367,0
+GSEU.US,D,20190927,000000,26.7487,26.7487,26.6804,26.6843,2547.8314596511,0
+GSEU.US,D,20190930,000000,26.7399,26.8171,26.6394,26.7174,4013.3982284769,0
+GSEU.US,D,20191001,000000,26.6199,26.6199,26.4755,26.4989,336.15797215026,0
+GSEU.US,D,20191002,000000,26.055,26.055,25.7886,25.8159,1073.0408440284,0
+GSEU.US,D,20191003,000000,25.8696,25.9535,25.7232,25.9526,3961.129763295,0
+GSEU.US,D,20191004,000000,26.0452,26.2208,26.0355,26.2208,1148.8813621355,0
+GSEU.US,D,20191007,000000,26.2354,26.3185,26.2354,26.2442,1865.2667966874,0
+GSEU.US,D,20191008,000000,25.9632,25.9964,25.8062,25.8608,16857.092457096,0
+GSEU.US,D,20191009,000000,26.1164,26.1262,26.0452,26.1174,3745.9066713696,0
+GSEU.US,D,20191010,000000,26.3185,26.3185,26.3185,26.3185,185.50180780243,0
+GSEU.US,D,20191011,000000,26.7682,26.9604,26.7682,26.8902,5743.3819388112,0
+GSEU.US,D,20191014,000000,26.7585,26.7858,26.7214,26.7643,1513.7357465425,0
+GSEU.US,D,20191015,000000,26.8775,27.1536,26.8775,27.1351,3239.6199694115,0
+GSEU.US,D,20191016,000000,27.1165,27.1712,27.1165,27.1263,1886.78910588,0
+GSEU.US,D,20191017,000000,27.2737,27.2737,27.2258,27.2366,587.25157939665,0
+GSEU.US,D,20191018,000000,27.2444,27.2834,27.2444,27.2668,826.0467242473,0
+GSEU.US,D,20191021,000000,27.3361,27.3507,27.3361,27.3507,331.03361281871,0
+GSEU.US,D,20191022,000000,27.3458,27.4015,27.2444,27.2453,2991.6009777641,0
+GSEU.US,D,20191023,000000,27.3,27.3761,27.2912,27.3761,1696.162938746,0
+GSEU.US,D,20191024,000000,27.501,27.501,27.4347,27.4785,827.07159611361,0
+GSEU.US,D,20191025,000000,27.2258,27.4503,27.2258,27.4503,2547.8314596511,0
+GSEU.US,D,20191028,000000,27.5829,27.5829,27.5664,27.58,4400.7997939428,0
+GSEU.US,D,20191029,000000,27.4658,27.5625,27.4658,27.5625,515.51054875483,0
+GSEU.US,D,20191030,000000,27.5937,27.742,27.5566,27.742,2591.9009499025,0
+GSEU.US,D,20191031,000000,27.6757,27.6757,27.5849,27.6415,21176.9273736,0
+GSEU.US,D,20191101,000000,27.7771,27.8698,27.7615,27.86,12621.29703363,0
+GSEU.US,D,20191104,000000,28.024,28.024,27.9216,27.9216,3633.1707660753,0
+GSEU.US,D,20191105,000000,27.8415,27.8415,27.8415,27.8415,460.16746797399,0
+GSEU.US,D,20191106,000000,27.905,27.905,27.7918,27.8776,1807.873972174,0
+GSEU.US,D,20191107,000000,27.9693,27.9693,27.8913,27.8913,3387.2015181604,0
+GSEU.US,D,20191108,000000,27.7771,27.8513,27.7478,27.8513,1083.2895626916,0
+GSEU.US,D,20191111,000000,27.8055,27.8415,27.8055,27.8415,405.84925905947,0
+GSEU.US,D,20191112,000000,27.8874,27.8874,27.7967,27.8221,580.07747633247,0
+GSEU.US,D,20191113,000000,27.7478,27.7957,27.7478,27.7957,676.41543176578,0
+GSEU.US,D,20191114,000000,27.6845,27.7771,27.6845,27.7674,2730.2586518546,0
+GSEU.US,D,20191115,000000,27.7869,27.9421,27.7869,27.9421,517.56029248745,0
+GSEU.US,D,20191118,000000,27.9421,28.0152,27.9235,28.0152,1391.7759944514,0
+GSEU.US,D,20191119,000000,27.9596,27.9976,27.9596,27.9742,3617.7976880806,0
+GSEU.US,D,20191120,000000,27.7303,27.7889,27.7215,27.7889,1248.2939331677,0
+GSEU.US,D,20191121,000000,27.7576,27.7576,27.6942,27.7039,7616.8477104292,0
+GSEU.US,D,20191122,000000,27.8308,27.8317,27.7869,27.8064,3268.3163816683,0
+GSEU.US,D,20191125,000000,28.0064,28.0426,28.0064,28.0426,1384.6018913872,0
+GSEU.US,D,20191126,000000,28.103,28.1294,28.0874,28.1069,3362.604593369,0
+GSEU.US,D,20191127,000000,28.1577,28.1577,28.1538,28.1538,1535.258055735,0
+GSEU.US,D,20191129,000000,28.0689,28.0689,28.0015,28.0015,819.89749304942,0
+GSEU.US,D,20191202,000000,27.8415,27.8444,27.7478,27.8006,2254.7181058859,0
+GSEU.US,D,20191203,000000,27.5937,27.6942,27.3829,27.6942,2276.2404150785,0
+GSEU.US,D,20191204,000000,27.8962,27.9527,27.8962,27.9527,1264.6918830287,0
+GSEU.US,D,20191205,000000,27.9138,27.943,27.9138,27.943,317.71027855665,0
+GSEU.US,D,20191206,000000,28.1382,28.1587,28.1362,28.1587,852.6933927714,0
+GSEU.US,D,20191209,000000,28.1167,28.1674,28.067,28.067,1052.5434067022,0
+GSEU.US,D,20191210,000000,28.0406,28.1284,28.024,28.103,2391.0260641054,0
+GSEU.US,D,20191211,000000,28.0884,28.225,28.0884,28.2172,1003.3495571192,0
+GSEU.US,D,20191212,000000,28.2347,28.3987,28.2347,28.3987,4051.3184875305,0
+GSEU.US,D,20191213,000000,28.6016,28.7206,28.6016,28.6504,4395.6754346112,0
+GSEU.US,D,20191216,000000,29.0505,29.0505,29.0163,29.0163,1445.0693314996,0
+GSEU.US,D,20191217,000000,28.8768,28.8963,28.8445,28.8445,2343.881958255,0
+GSEU.US,D,20191218,000000,28.7704,28.7773,28.7353,28.7773,1268.791370494,0
+GSEU.US,D,20191219,000000,28.746,28.788,28.746,28.788,424.29695265308,0
+GSEU.US,D,20191220,000000,28.9061,28.9978,28.8397,28.8397,4881.464699243,0
+GSEU.US,D,20191223,000000,28.9393,28.9587,28.9393,28.9499,2137.8827131264,0
+GSEU.US,D,20191224,000000,28.9489,28.9763,28.9489,28.9538,1919.585005602,0
+GSEU.US,D,20191226,000000,29.0671,29.0671,29.0495,29.0505,1478.8901030879,0
+GSEU.US,D,20191227,000000,29.2915,29.2915,29.2446,29.2446,1568.053955457,0
+GSEU.US,D,20191230,000000,29.1744,29.1744,29.0085,29.0085,1489.138821751,0
+GSEU.US,D,20191231,000000,29.0709,29.1314,28.9587,29.1314,3530.6835794441,0
+GSEU.US,D,20200102,000000,29.27,29.3461,29.2563,29.3461,6915.8353538719,0
+GSEU.US,D,20200103,000000,28.988,29.0865,28.988,29.0144,945.95673260577,0
+GSEU.US,D,20200106,000000,28.9587,29.1168,28.9587,29.1168,701.01235655726,0
+GSEU.US,D,20200107,000000,29.0797,29.0797,28.9929,28.9929,1286.2141922213,0
+GSEU.US,D,20200108,000000,28.9782,29.1236,28.9782,29.0855,1470.6911281574,0
+GSEU.US,D,20200109,000000,29.1061,29.1334,29.0661,29.1021,4391.575947146,0
+GSEU.US,D,20200110,000000,29.1061,29.1061,28.9636,28.9636,18779.752078297,0
+GSEU.US,D,20200113,000000,29.0865,29.0973,29.0865,29.0973,112.7359052943,0
+GSEU.US,D,20200114,000000,29.0612,29.1705,29.0612,29.1412,1027.9464819107,0
+GSEU.US,D,20200115,000000,29.19,29.2192,29.19,29.193,1625.4467799705,0
+GSEU.US,D,20200116,000000,29.2622,29.3207,29.2368,29.3207,1795.5755097782,0
+GSEU.US,D,20200117,000000,29.4661,29.4661,29.4027,29.4612,2057.9427075541,0
+GSEU.US,D,20200121,000000,29.3471,29.3471,29.2515,29.2515,1399.9749693819,0
+GSEU.US,D,20200122,000000,29.3705,29.3705,29.3022,29.3022,1874.4906434842,0
+GSEU.US,D,20200123,000000,29.0446,29.193,28.9968,29.193,1297.4877827507,0
+GSEU.US,D,20200124,000000,29.2153,29.2153,29.1031,29.1031,1280.0649610234,0
+GSEU.US,D,20200127,000000,28.5353,28.5353,28.5021,28.5021,643.6195320438,0
+GSEU.US,D,20200128,000000,28.7919,28.7919,28.7919,28.7919,129.13385515528,0
+GSEU.US,D,20200129,000000,28.8465,28.8465,28.8017,28.8017,612.87337605445,0
+GSEU.US,D,20200130,000000,28.6338,28.824,28.585,28.824,1488.1139498847,0
+GSEU.US,D,20200131,000000,28.5177,28.5353,28.2591,28.3655,3726.4341059096,0
+GSEU.US,D,20200203,000000,28.4124,28.4124,28.3596,28.3782,852.6933927714,0
+GSEU.US,D,20200204,000000,28.8105,28.8221,28.79,28.79,654.89312257323,0
+GSEU.US,D,20200205,000000,29.0251,29.0797,29.0251,29.0797,1326.1841950074,0
+GSEU.US,D,20200206,000000,29.0914,29.1012,29.0846,29.0846,1210.3736741142,0
+GSEU.US,D,20200207,000000,28.9227,28.9227,28.8105,28.8212,2339.7824707898,0
+GSEU.US,D,20200210,000000,28.8309,28.9236,28.8309,28.9236,2602.1496685656,0
+GSEU.US,D,20200211,000000,29.0865,29.1061,29.0865,29.0865,314.63566295772,0
+GSEU.US,D,20200212,000000,29.2104,29.2476,29.2007,29.2476,2252.6683621533,0
+GSEU.US,D,20200213,000000,29.0085,29.0865,29.0085,29.0865,786.07672146114,0
+GSEU.US,D,20200214,000000,29.1061,29.1158,29.0476,29.1158,3444.5943426739,0
+GSEU.US,D,20200218,000000,28.99,28.99,28.99,28.99,315.66053482403,0
+GSEU.US,D,20200219,000000,29.1607,29.1666,29.1607,29.1666,286.9641225673,0
+GSEU.US,D,20200220,000000,29.0797,29.0797,28.9236,28.9929,3266.2666379356,0
+GSEU.US,D,20200221,000000,28.8572,28.9489,28.8572,28.911,1961.6047521207,0
+GSEU.US,D,20200224,000000,27.6317,27.8815,27.6317,27.6688,21524.35893628,0
+GSEU.US,D,20200225,000000,27.4298,27.4298,27.0414,27.0737,3820.7223176103,0
+GSEU.US,D,20200226,000000,27.3186,27.4025,27.0317,27.0414,6363.4294179298,0
+GSEU.US,D,20200227,000000,26.6736,26.9604,26.3097,26.3097,2405.3742702338,0
+GSEU.US,D,20200228,000000,25.6598,25.9769,25.6598,25.9769,2726.1591643893,0
+GSEU.US,D,20200302,000000,26.1564,26.5126,26.0003,26.5126,1714.6106323396,0
+GSEU.US,D,20200303,000000,26.8755,26.8755,26.3603,26.3623,2876.8153287372,0
+GSEU.US,D,20200304,000000,26.9039,27.2883,26.856,27.2883,987.97647912456,0
+GSEU.US,D,20200305,000000,26.7419,26.7419,26.3965,26.3965,860.8923677019,0
+GSEU.US,D,20200306,000000,25.9457,25.9935,25.8822,25.9935,5597.8501337949,0
+GSEU.US,D,20200309,000000,24.5807,24.6675,23.7796,23.9211,4440.7697967289,0
+GSEU.US,D,20200310,000000,24.7387,24.7387,24.0372,24.6431,1224.7218802426,0
+GSEU.US,D,20200311,000000,23.9737,23.9737,23.0126,23.1902,2453.5432479504,0
+GSEU.US,D,20200312,000000,21.549,21.549,20.544,20.6455,88045.717162979,0
+GSEU.US,D,20200313,000000,20.7119,21.8661,20.7119,21.8661,3615.747944348,0
+GSEU.US,D,20200316,000000,18.858,20.0923,18.858,19.3595,2882.964559935,0
+GSEU.US,D,20200317,000000,19.6044,20.1488,19.4931,20.1488,41290.037749969,0
+GSEU.US,D,20200318,000000,19.0961,19.1536,18.5076,18.939,2578.5776156404,0
+GSEU.US,D,20200319,000000,18.9585,20.1664,18.9585,19.5683,314887.78143683,0
+GSEU.US,D,20200320,000000,20.1664,20.2601,19.2717,19.2717,21723.184078344,0
+GSEU.US,D,20200323,000000,19.4092,19.4951,18.9712,19.1546,5310.8860112276,0
+GSEU.US,D,20200324,000000,20.4621,20.6943,20.2601,20.6943,1918.5601337357,0
+GSEU.US,D,20200325,000000,20.9138,21.5266,20.8475,21.5266,1970.8285989176,0
+GSEU.US,D,20200326,000000,21.751,22.6028,21.751,22.6028,9918.7099221654,0
+GSEU.US,D,20200327,000000,21.5656,22.196,21.5656,21.8193,12347.656245324,0
+GSEU.US,D,20200330,000000,21.7695,22.2145,21.7412,22.2145,14736.632565698,0
+GSEU.US,D,20200331,000000,22.1491,22.3589,21.9726,22.111,20671.665543509,0
+GSEU.US,D,20200401,000000,21.5168,21.7032,21.2534,21.2534,10956.905122739,0
+GSEU.US,D,20200402,000000,21.3783,21.6466,21.3286,21.6222,56815.821652726,0
+GSEU.US,D,20200403,000000,21.2592,21.3432,21.0719,21.1187,7123.8843427332,0
+GSEU.US,D,20200406,000000,21.8983,22.2427,21.834,22.2427,4683.6644290448,0
+GSEU.US,D,20200407,000000,22.9278,22.9278,22.3121,22.3121,7205.8740920381,0
+GSEU.US,D,20200408,000000,22.5121,22.7141,22.354,22.5969,20404.173986402,0
+GSEU.US,D,20200409,000000,23.039,23.236,23.0155,23.236,3001.8496964272,0
+GSEU.US,D,20200413,000000,22.8731,22.9082,22.798,22.9082,786.07672146114,0
+GSEU.US,D,20200414,000000,23.2995,23.319,23.2995,23.3142,1158.1052089323,0
+GSEU.US,D,20200415,000000,22.5931,22.5931,22.4448,22.4467,4020.5723315411,0
+GSEU.US,D,20200416,000000,22.6506,22.6506,22.2935,22.4818,4609.8736546704,0
+GSEU.US,D,20200417,000000,23.1512,23.2526,23.1053,23.2526,1228.8213677078,0
+GSEU.US,D,20200420,000000,23.0116,23.2166,22.958,22.958,706.13671588882,0
+GSEU.US,D,20200421,000000,22.6409,22.6409,22.474,22.513,1369.2288133925,0
+GSEU.US,D,20200422,000000,22.8643,22.8643,22.7287,22.799,2794.8255794322,0
+GSEU.US,D,20200423,000000,22.7404,22.7404,22.6301,22.6301,737.90774374448,0
+GSEU.US,D,20200424,000000,22.7619,22.9668,22.7619,22.9356,4442.8195404616,0
+GSEU.US,D,20200427,000000,23.0771,23.2888,23.0771,23.2888,1493.2383092163,0
+GSEU.US,D,20200428,000000,23.7464,23.7464,23.3668,23.3668,18360.579484976,0
+GSEU.US,D,20200429,000000,23.8947,23.9786,23.8947,23.9756,626.1967103165,0
+GSEU.US,D,20200430,000000,23.7268,23.7268,23.5044,23.6039,673.34081616684,0
+GSEU.US,D,20200501,000000,23.0771,23.0927,23.0771,23.0868,1557.8052367939,0
+GSEU.US,D,20200504,000000,22.9668,23.0155,22.8496,23.0155,2270.0911838806,0
+GSEU.US,D,20200505,000000,23.1707,23.1971,22.9931,23.0292,4165.0792646911,0
+GSEU.US,D,20200506,000000,23.1238,23.1238,22.8955,22.8955,442.74464624669,0
+GSEU.US,D,20200507,000000,23.1609,23.3005,23.1609,23.2341,14979.527198013,0
+GSEU.US,D,20200508,000000,23.5961,23.641,23.5317,23.641,7960.1797856436,0
+GSEU.US,D,20200511,000000,23.4391,23.5884,23.4391,23.5317,1121.2098217451,0
+GSEU.US,D,20200512,000000,23.5044,23.5044,23.3453,23.3453,315.66053482403,0
+GSEU.US,D,20200513,000000,23.3932,23.3932,22.9668,23.0165,640.54491644486,0
+GSEU.US,D,20200514,000000,22.3833,22.7931,22.3833,22.7931,1794.5506379119,0
+GSEU.US,D,20200515,000000,22.8643,22.8643,22.7141,22.8165,1127.359052943,0
+GSEU.US,D,20200518,000000,23.718,23.8186,23.718,23.8186,353.58079387756,0
+GSEU.US,D,20200519,000000,23.6586,23.7035,23.4449,23.4449,1712.560888607,0
+GSEU.US,D,20200520,000000,23.8859,23.9113,23.8391,23.9113,1767.9039693878,0
+GSEU.US,D,20200521,000000,23.7551,23.7551,23.718,23.7434,1014.6231476487,0
+GSEU.US,D,20200522,000000,23.6713,23.7454,23.6713,23.7454,215.22309192547,0
+GSEU.US,D,20200526,000000,24.3299,24.4733,24.328,24.328,1817.0978189708,0
+GSEU.US,D,20200527,000000,24.5055,24.6177,24.3865,24.606,4307.5364541084,0
+GSEU.US,D,20200528,000000,25.0178,25.128,24.9065,24.9065,633.37081338068,0
+GSEU.US,D,20200529,000000,24.8782,24.929,24.8782,24.929,311.56104735878,0
+GSEU.US,D,20200601,000000,25.2402,25.4003,25.2402,25.4003,5835.6204067793,0
+GSEU.US,D,20200602,000000,25.5818,25.6276,25.5818,25.6276,651.81850697429,0
+GSEU.US,D,20200603,000000,25.9935,26.3818,25.9935,26.3818,5236.0703649869,0
+GSEU.US,D,20200604,000000,26.2579,26.2579,26.2063,26.2149,2425.87170756,0
+GSEU.US,D,20200605,000000,26.6414,26.6609,26.5243,26.5575,3235.5204819463,0
+GSEU.US,D,20200608,000000,26.6795,26.8462,26.6131,26.8462,1255.4680362319,0
+GSEU.US,D,20200609,000000,26.4512,26.4823,26.4512,26.4823,163.97949860988,0
+GSEU.US,D,20200610,000000,26.5389,26.5663,26.1965,26.3398,19867.141128454,0
+GSEU.US,D,20200611,000000,25.7603,25.77,24.9475,24.9475,1634.6706267673,0
+GSEU.US,D,20200612,000000,25.2402,25.3807,25.0919,25.3807,2435.0955543568,0
+GSEU.US,D,20200615,000000,24.9894,25.6129,24.9894,25.5554,6695.4879026149,0
+GSEU.US,D,20200616,000000,25.8578,25.8578,25.8578,25.8578,113.76077716061,0
+GSEU.US,D,20200617,000000,26.1584,26.1584,25.8539,25.8822,16547.58115347,0
+GSEU.US,D,20200618,000000,25.7788,25.8033,25.7163,25.8033,622.09722285125,0
+GSEU.US,D,20200619,000000,26.0677,26.0677,25.6979,25.6979,1672.5908858208,0
+GSEU.US,D,20200622,000000,25.8822,26.0687,25.8822,26.0687,732.78338441292,0
+GSEU.US,D,20200623,000000,26.3682,26.3682,26.1584,26.1584,2916.7853315233,0
+GSEU.US,D,20200624,000000,25.4383,25.572,25.3252,25.4685,9967.9037717484,0
+GSEU.US,D,20200625,000000,25.6305,25.9096,25.6305,25.9096,463.24208357293,0
+GSEU.US,D,20200626,000000,25.5027,25.5027,25.5027,25.5027,293.11335376517,0
+GSEU.US,D,20200629,000000,25.7281,25.7281,25.7028,25.7028,315.66053482403,0
+GSEU.US,D,20200630,000000,25.6539,25.8091,25.6539,25.8091,477.59028970129,0
+GSEU.US,D,20200701,000000,25.6715,25.9174,25.6715,25.9174,554.45567967467,0
+GSEU.US,D,20200702,000000,26.1682,26.1965,26.1125,26.1232,1544.4819025319,0
+GSEU.US,D,20200706,000000,26.4589,26.5692,26.4589,26.5692,808.62390252,0
+GSEU.US,D,20200707,000000,26.2335,26.2335,26.1877,26.1877,2118.4101476665,0
+GSEU.US,D,20200708,000000,26.375,26.4989,26.3467,26.4989,5223.7719025911,0
+GSEU.US,D,20200709,000000,26.4492,26.497,26.0618,26.1506,7343.2069221239,0
+GSEU.US,D,20200710,000000,26.3467,26.4336,26.3369,26.4336,613.89824792076,0
+GSEU.US,D,20200713,000000,26.5984,26.6941,26.2501,26.2501,758.40518107072,0
+GSEU.US,D,20200714,000000,26.6082,26.7096,26.6082,26.7096,327.95899721977,0
+GSEU.US,D,20200715,000000,27.0493,27.0766,26.9829,26.9965,7449.7935962203,0
+GSEU.US,D,20200716,000000,26.9663,26.9663,26.941,26.941,426.3466963857,0
+GSEU.US,D,20200717,000000,27.0131,27.1302,27.0122,27.1302,571.87850140197,0
+GSEU.US,D,20200720,000000,27.2278,27.2834,27.218,27.2776,6293.7381310206,0
+GSEU.US,D,20200721,000000,27.4152,27.4152,27.3196,27.3196,651.81850697429,0
+GSEU.US,D,20200722,000000,27.4971,27.4971,27.4971,27.4971,54.318208914524,0
+GSEU.US,D,20200723,000000,27.4347,27.4347,27.2082,27.2492,2073.3157855487,0
+GSEU.US,D,20200724,000000,27.0268,27.0863,27.0268,27.0541,680.51491923102,0
+GSEU.US,D,20200727,000000,27.3585,27.4064,27.302,27.3614,3500.962295321,0
+GSEU.US,D,20200728,000000,27.3575,27.3575,27.2131,27.2131,905.98672981961,0
+GSEU.US,D,20200729,000000,27.5839,27.5839,27.4824,27.5518,5140.7572814199,0
+GSEU.US,D,20200730,000000,27.2073,27.2746,27.2073,27.2746,539.08260168,0
+GSEU.US,D,20200731,000000,26.9478,26.9478,26.5077,26.6463,321.8097660219,0
+GSEU.US,D,20200803,000000,27.0122,27.1439,26.8521,27.1156,10624.846638054,0
+GSEU.US,D,20200804,000000,27.1273,27.2307,27.1058,27.2307,3030.5461086839,0
+GSEU.US,D,20200805,000000,27.5557,27.5557,27.4415,27.4415,246.99411978114,0
+GSEU.US,D,20200806,000000,27.2932,27.4912,27.2932,27.4873,2973.1532841705,0
+GSEU.US,D,20200807,000000,27.381,27.381,27.381,27.381,15.373077994677,0
+GSEU.US,D,20200810,000000,27.3878,27.3878,27.3878,27.3878,11.27359052943,0
+GSEU.US,D,20200811,000000,27.742,27.7859,27.4541,27.4541,1991.3260362438,0
+GSEU.US,D,20200812,000000,28.1079,28.1401,28.0815,28.0815,3229.3712507484,0
+GSEU.US,D,20200813,000000,28.0893,28.0932,27.9664,27.9664,1615.1980613074,0
+GSEU.US,D,20200814,000000,27.6815,27.6815,27.6815,27.6815,16.397949860989,0
+GSEU.US,D,20200817,000000,27.9333,27.9333,27.9333,27.9333,43.044618385095,0
+GSEU.US,D,20200818,000000,27.9762,27.982,27.9499,27.9499,849.61877717247,0
+GSEU.US,D,20200819,000000,27.7898,27.7898,27.7898,27.7898,4.0994874652471,0
+GSEU.US,D,20200820,000000,27.5557,27.7674,27.5557,27.7674,419.17259332152,0
+GSEU.US,D,20200821,000000,27.3488,27.5518,27.3488,27.5518,1266.7416267614,0
+GSEU.US,D,20200824,000000,27.8796,27.9001,27.8796,27.9001,305.41181616091,0
+GSEU.US,D,20200825,000000,27.8932,27.9674,27.8356,27.9674,692.81338162676,0
+GSEU.US,D,20200826,000000,28.2308,28.2308,28.2308,28.2308,22.547181058859,0
+GSEU.US,D,20200827,000000,27.9762,28.0338,27.8268,27.9255,3894.5130919848,0
+GSEU.US,D,20200828,000000,28.066,28.066,28.066,28.066,323.85950975452,0
+GSEU.US,D,20200831,000000,28.0416,28.0416,27.9343,27.9343,1667.4665264893,0
+GSEU.US,D,20200901,000000,27.8464,27.9118,27.7713,27.824,2514.0106880628,0
+GSEU.US,D,20200902,000000,28.0152,28.2914,28.0152,28.2914,1426.621637906,0
+GSEU.US,D,20200903,000000,27.6581,27.6591,27.4912,27.5576,2057.9427075541,0
+GSEU.US,D,20200904,000000,27.6112,27.6112,27.096,27.5937,6989.6261282463,0
+GSEU.US,D,20200908,000000,27.1986,27.2453,27.1624,27.2453,677.44030363209,0
+GSEU.US,D,20200909,000000,27.8366,27.9352,27.8366,27.9352,264.41694150844,0
+GSEU.US,D,20200910,000000,27.5586,27.5868,27.5586,27.5684,1136.5828997398,0
+GSEU.US,D,20200911,000000,27.742,27.8191,27.742,27.8191,3535.8079387756,0
+GSEU.US,D,20200914,000000,27.9264,27.9264,27.9264,27.9264,21.522309192547,0
+GSEU.US,D,20200915,000000,28.1733,28.1733,28.0981,28.0981,2857.3427632772,0
+GSEU.US,D,20200916,000000,28.2484,28.2787,28.1147,28.1147,4775.9028970129,0
+GSEU.US,D,20200917,000000,28.2308,28.2308,28.2308,28.2308,59.442568246083,0
+GSEU.US,D,20200918,000000,28.0728,28.0728,28.0728,28.0728,75.840518107072,0
+GSEU.US,D,20200921,000000,26.9946,27.2551,26.9946,27.2551,1557.8052367939,0
+GSEU.US,D,20200922,000000,26.9663,27.2151,26.9663,27.2151,1192.9508523869,0
+GSEU.US,D,20200923,000000,26.896,26.896,26.896,26.896,25.621796657795,0
+GSEU.US,D,20200924,000000,26.8804,26.8951,26.6834,26.8951,3196.5753510264,0
+GSEU.US,D,20200925,000000,26.7009,26.9829,26.7009,26.9829,872.16595823133,0
+GSEU.US,D,20200928,000000,27.3419,27.3712,27.3419,27.3712,463.24208357293,0
+GSEU.US,D,20200929,000000,27.4942,27.4942,27.3986,27.42,1480.9398468205,0
+GSEU.US,D,20200930,000000,27.5,27.5,27.3585,27.3585,434.5456713162,0
+GSEU.US,D,20201001,000000,27.4942,27.54,27.4942,27.54,1148.8813621355,0
+GSEU.US,D,20201002,000000,27.4746,27.6405,27.4736,27.58,1702.3121699439,0
+GSEU.US,D,20201005,000000,27.9167,28.0201,27.9167,28.0201,278.7651476368,0
+GSEU.US,D,20201006,000000,27.5946,27.5946,27.5946,27.5946,62.517183845019,0
+GSEU.US,D,20201007,000000,27.8747,27.8747,27.8747,27.8747,59.442568246083,0
+GSEU.US,D,20201008,000000,28.0279,28.0747,28.0211,28.0709,1003.3495571192,0
+GSEU.US,D,20201009,000000,28.3508,28.3508,28.3508,28.3508,3.0746155989353,0
+GSEU.US,D,20201012,000000,28.5597,28.5597,28.5597,28.5597,182.4271922035,0
+GSEU.US,D,20201013,000000,28.1225,28.2191,28.1225,28.2191,255.19309471163,0
+GSEU.US,D,20201014,000000,28.1411,28.1479,28.1313,28.1479,1713.5857604733,0
+GSEU.US,D,20201015,000000,27.5868,27.6815,27.4746,27.6815,1080.2149470926,0
+GSEU.US,D,20201016,000000,27.8884,27.9108,27.8884,27.9108,386.37669359954,0
+GSEU.US,D,20201019,000000,27.7215,27.7215,27.7215,27.7215,29.721284123042,0
+GSEU.US,D,20201020,000000,28.065,28.0854,27.9908,27.9908,356.6554094765,0
+GSEU.US,D,20201021,000000,27.8035,27.8221,27.7439,27.7439,1773.0283287194,0
+GSEU.US,D,20201022,000000,27.6903,27.7332,27.5586,27.7332,2293.6632368058,0
+GSEU.US,D,20201023,000000,27.8962,27.9196,27.8698,27.9196,5051.5934290508,0
+GSEU.US,D,20201026,000000,27.2756,27.34,27.1908,27.34,525.75926741794,0
+GSEU.US,D,20201027,000000,27.1449,27.1449,27.02,27.02,1129.4087966756,0
+GSEU.US,D,20201028,000000,26.1555,26.2306,26.0345,26.0345,2579.6024875068,0
+GSEU.US,D,20201029,000000,25.894,26.2296,25.894,26.1457,808.62390252,0
+GSEU.US,D,20201030,000000,25.8081,25.8403,25.7427,25.8403,13333.582980716,0
+GSEU.US,D,20201102,000000,26.2306,26.297,26.0998,26.2403,8480.81469373,0
+GSEU.US,D,20201103,000000,26.8609,27.0678,26.8609,27.0678,547.28157661049,0
+GSEU.US,D,20201104,000000,27.1908,27.4347,27.1908,27.4347,822.97210864836,0
+GSEU.US,D,20201105,000000,28.0942,28.0942,28.0201,28.0562,2601.1247966993,0
+GSEU.US,D,20201106,000000,28.185,28.185,28.185,28.185,64.566927577642,0
+GSEU.US,D,20201109,000000,28.6241,28.6241,28.6241,28.6241,66.616671310266,0
+GSEU.US,D,20201110,000000,28.9597,28.9597,28.79,28.8543,4577.0777549484,0
+GSEU.US,D,20201111,000000,29.0651,29.1666,29.0651,29.1568,3615.747944348,0
+GSEU.US,D,20201112,000000,29.0651,29.1197,28.8328,28.8328,3483.5394735937,0
+GSEU.US,D,20201113,000000,29.1764,29.2251,29.1764,29.2251,1973.9032145165,0
+GSEU.US,D,20201116,000000,29.4213,29.4213,29.3988,29.3988,362.80464067437,0
+GSEU.US,D,20201117,000000,29.4778,29.4778,29.4086,29.4086,380.22746240167,0
+GSEU.US,D,20201118,000000,29.2573,29.2573,29.2573,29.2573,67.641543176578,0
+GSEU.US,D,20201119,000000,29.3179,29.4622,29.2993,29.4622,580.07747633247,0
+GSEU.US,D,20201120,000000,29.47,29.47,29.47,29.47,21.522309192547,0
+GSEU.US,D,20201123,000000,29.4778,29.4778,29.351,29.351,1294.4131671518,0
+GSEU.US,D,20201124,000000,29.6925,29.6925,29.6896,29.6896,108.63641782905,0
+GSEU.US,D,20201125,000000,29.591,29.7295,29.591,29.7295,619.02260725232,0
+GSEU.US,D,20201127,000000,29.873,29.8779,29.873,29.8779,512.43593315589,0
+GSEU.US,D,20201130,000000,30.0896,30.0896,29.6183,29.6183,6401.3496769834,0
+GSEU.US,D,20201201,000000,29.9384,31.5005,29.9384,30.1706,18926.30875518,0
+GSEU.US,D,20201202,000000,30.1091,30.1247,30.0701,30.0974,2011.82347357,0
+GSEU.US,D,20201203,000000,30.2125,30.2731,30.0954,30.0954,1349.7562479326,0
+GSEU.US,D,20201204,000000,30.3999,30.3999,30.2858,30.2926,1487.0890780184,0
+GSEU.US,D,20201207,000000,30.1833,30.2086,30.1833,30.2086,941.85724514053,0
+GSEU.US,D,20201208,000000,30.1765,30.3345,30.1765,30.3237,10928.208710482,0
+GSEU.US,D,20201209,000000,30.4146,30.4146,30.2291,30.3345,4581.1772424137,0
+GSEU.US,D,20201210,000000,30.3151,30.3628,30.3151,30.3589,1024.8718663118,0
+GSEU.US,D,20201211,000000,30.1091,30.2203,30.0867,30.2203,698.96261282463,0
+GSEU.US,D,20201214,000000,30.2887,30.2887,30.2887,30.2887,37.920259053536,0
+GSEU.US,D,20201215,000000,30.475,30.6106,30.475,30.6106,3720.2848747118,0
+GSEU.US,D,20201216,000000,30.757,30.8829,30.757,30.8829,1043.3195599054,0
+GSEU.US,D,20201217,000000,31.1747,31.1747,31.0858,31.0858,263.39206964213,0
+GSEU.US,D,20201218,000000,31.0205,31.0878,30.9931,31.041,1265.716754895,0
+GSEU.US,D,20201221,000000,30.1638,30.6224,30.1638,30.6224,2236.2704122923,0
+GSEU.US,D,20201222,000000,30.5414,30.5629,30.5404,30.5629,787.10159332745,0
+GSEU.US,D,20201223,000000,30.8321,30.8878,30.8321,30.8878,7682.4395098731,0
+GSEU.US,D,20201224,000000,30.8507,30.8936,30.8507,30.8936,667.19158496897,0
+GSEU.US,D,20201228,000000,31.1249,31.1249,31.121,31.121,626.1967103165,0
+GSEU.US,D,20201229,000000,31.5562,31.5562,31.3444,31.3502,2006.6991142385,0
+GSEU.US,D,20201230,000000,31.3883,31.3883,31.3883,31.3883,138.35770195209,0
+GSEU.US,D,20201231,000000,31.1053,31.1434,31.0586,31.0586,836.29544291041,0
+GSEU.US,D,20210104,000000,31.841,31.841,31.4439,31.4439,1109.9362312157,0
+GSEU.US,D,20210105,000000,31.5494,31.6956,31.5494,31.6956,156.8053955457,0
+GSEU.US,D,20210106,000000,31.9162,32.0762,31.8879,31.9231,3930.3836073057,0
+GSEU.US,D,20210107,000000,31.9815,32.0079,31.9815,32.0079,373.05335933749,0
+GSEU.US,D,20210108,000000,32.1611,32.1611,32.0577,32.1426,1697.1878106123,0
+GSEU.US,D,20210111,000000,31.5668,31.7591,31.5668,31.7054,2442.269657421,0
+GSEU.US,D,20210112,000000,31.6313,31.8127,31.6313,31.8127,2541.6822284532,0
+GSEU.US,D,20210113,000000,31.8021,31.841,31.7698,31.7698,2435.0955543568,0
+GSEU.US,D,20210114,000000,31.9903,31.9913,31.9474,31.9474,639.52004457855,0
+GSEU.US,D,20210115,000000,31.5668,31.5668,31.4673,31.4673,1209.3488022479,0
+GSEU.US,D,20210119,000000,31.5961,31.7025,31.5961,31.7025,429.42131198464,0
+GSEU.US,D,20210120,000000,31.7571,31.8781,31.7376,31.8781,2417.6727326295,0
+GSEU.US,D,20210121,000000,31.9162,32.0645,31.9162,32.0645,1003.3495571192,0
+GSEU.US,D,20210122,000000,31.9532,31.9532,31.8938,31.8938,490.91362396334,0
+GSEU.US,D,20210125,000000,31.6752,31.7493,31.6508,31.7493,3388.2263900267,0
+GSEU.US,D,20210126,000000,31.7933,31.8215,31.7933,31.7952,1800.6998691098,0
+GSEU.US,D,20210127,000000,31.1717,31.3795,31.078,31.078,3165.8291950371,0
+GSEU.US,D,20210128,000000,31.2664,31.4644,31.2664,31.36,1456.342922029,0
+GSEU.US,D,20210129,000000,30.7463,30.7951,30.7463,30.7697,927.50903901216,0
+GSEU.US,D,20210201,000000,31.1249,31.1766,31.1249,31.1766,2166.5791253831,0
+GSEU.US,D,20210202,000000,31.2859,31.438,31.2859,31.438,1576.2529303875,0
+GSEU.US,D,20210203,000000,31.3893,31.4644,31.3795,31.4644,1734.0831977995,0
+GSEU.US,D,20210204,000000,31.3054,31.4069,31.3054,31.4,1537.3077994677,0
+GSEU.US,D,20210205,000000,31.6049,31.6215,31.5864,31.6215,625.17183845019,0
+GSEU.US,D,20210208,000000,31.6508,31.6976,31.6508,31.6733,964.40442619939,0
+GSEU.US,D,20210209,000000,31.7181,31.8557,31.7083,31.8557,53757.604003652,0
+GSEU.US,D,20210210,000000,31.7591,31.7835,31.6927,31.6927,1802.7496128424,0
+GSEU.US,D,20210211,000000,31.9444,32.0021,31.8781,31.9962,5343.6819109496,0
+GSEU.US,D,20210212,000000,32.0099,32.1923,32.0099,32.1923,1632.6208830347,0
+GSEU.US,D,20210216,000000,32.4256,32.4723,32.4031,32.4031,1697.1878106123,0
+GSEU.US,D,20210217,000000,32.1045,32.1045,31.9162,32.082,1380.502403922,0
+GSEU.US,D,20210218,000000,32.003,32.003,32.003,32.003,71.741030641825,0
+GSEU.US,D,20210219,000000,32.1328,32.1514,32.0196,32.0226,2979.3025153683,0
+GSEU.US,D,20210222,000000,32.0392,32.085,31.9143,31.9143,1705.3867855428,0
+GSEU.US,D,20210223,000000,31.8498,31.8498,31.8117,31.8469,349.48130641232,0
+GSEU.US,D,20210224,000000,32.0489,32.0509,32.0489,32.0509,212.14847632654,0
+GSEU.US,D,20210225,000000,32.1709,32.1807,31.5825,31.5825,1804.799356575,0
+GSEU.US,D,20210226,000000,31.2214,31.3044,31.2214,31.2419,495.01311142859,0
+GSEU.US,D,20210301,000000,31.5396,31.6898,31.4917,31.6664,3579.8774290271,0
+GSEU.US,D,20210302,000000,31.7474,31.9065,31.7376,31.7874,1128.3839248093,0
+GSEU.US,D,20210303,000000,31.642,31.7083,31.5259,31.5259,1739.2075571311,0
+GSEU.US,D,20210304,000000,31.6332,31.6332,31.1239,31.1239,728.68389694768,0
+GSEU.US,D,20210305,000000,31.1805,31.3161,31.0205,31.3161,1676.6903732861,0
+GSEU.US,D,20210308,000000,31.3219,31.3502,31.2234,31.2234,8756.5052257679,0
+GSEU.US,D,20210309,000000,31.7571,31.7952,31.7279,31.763,1292.3634234192,0
+GSEU.US,D,20210310,000000,31.9542,32.0196,31.9366,32.0196,781.97723399589,0
+GSEU.US,D,20210311,000000,32.1807,32.3221,32.1611,32.3221,972.60340112988,0
+GSEU.US,D,20210312,000000,32.0762,32.3406,32.0762,32.3377,33703.936195529,0
+GSEU.US,D,20210315,000000,32.2626,32.2968,32.0489,32.2968,3316.4853593849,0
+GSEU.US,D,20210316,000000,32.3992,32.3992,32.3992,32.3992,93.263339834372,0
+GSEU.US,D,20210317,000000,32.246,32.565,32.246,32.565,607.74901672289,0
+GSEU.US,D,20210318,000000,32.4343,32.5094,32.1923,32.1923,3961.129763295,0
+GSEU.US,D,20210319,000000,32.0674,32.2411,32.0674,32.2128,856.79288023665,0
+GSEU.US,D,20210322,000000,32.3699,32.3826,32.3699,32.3826,333.08335655133,0
+GSEU.US,D,20210323,000000,31.9913,31.9913,31.9913,31.9913,104.5369303638,0
+GSEU.US,D,20210324,000000,32.0099,32.0313,31.8752,31.8752,1197.0503398522,0
+GSEU.US,D,20210325,000000,31.8215,32.0421,31.7972,32.0421,1584.451905318,0
+GSEU.US,D,20210326,000000,32.1826,32.4275,32.1728,32.4275,915.21057661642,0
+GSEU.US,D,20210329,000000,32.3465,32.3465,32.3465,32.3465,154.75565181308,0
+GSEU.US,D,20210330,000000,32.3513,32.3513,32.3065,32.3065,720.48492201718,0
+GSEU.US,D,20210331,000000,32.3904,32.4099,32.3494,32.3494,954.15570753627,0
+GSEU.US,D,20210401,000000,32.5231,32.8177,32.5046,32.8158,1544.4819025319,0
+GSEU.US,D,20210405,000000,33.3056,33.414,33.3056,33.4052,1141.7072590713,0
+GSEU.US,D,20210406,000000,33.0831,33.0831,33.0471,33.0471,888.56390809231,0
+GSEU.US,D,20210407,000000,33.0831,33.1495,33.0548,33.1202,1297.4877827507,0
+GSEU.US,D,20210408,000000,33.2822,33.414,33.2822,33.3993,2863.4919944751,0
+GSEU.US,D,20210409,000000,33.4314,33.5281,33.4314,33.5281,366.90412813962,0
+GSEU.US,D,20210412,000000,33.3954,33.3954,33.3398,33.371,697.93774095832,0
+GSEU.US,D,20210413,000000,33.4715,33.6149,33.4715,33.6149,1988.2514206449,0
+GSEU.US,D,20210414,000000,33.6325,33.6423,33.5583,33.5583,926.48416714585,0
+GSEU.US,D,20210415,000000,33.7652,33.8598,33.7652,33.8325,1758.680122591,0
+GSEU.US,D,20210416,000000,34.0306,34.255,34.0121,34.255,1622.3721643715,0
+GSEU.US,D,20210419,000000,34.334,34.334,34.2687,34.3155,3393.3507493583,0
+GSEU.US,D,20210420,000000,33.7457,33.8237,33.7457,33.8237,375.10310307011,0
+GSEU.US,D,20210421,000000,33.974,34.1262,33.974,34.1262,806.57415878737,0
+GSEU.US,D,20210422,000000,34.1448,34.1448,33.9896,33.9896,3639.3199972731,0
+GSEU.US,D,20210423,000000,34.0979,34.3125,34.0588,34.2998,2000.5498830406,0
+GSEU.US,D,20210426,000000,34.3291,34.3291,34.297,34.297,317.71027855665,0
+GSEU.US,D,20210427,000000,34.2404,34.296,34.2209,34.296,481.68977716654,0
+GSEU.US,D,20210428,000000,34.2404,34.3223,34.2404,34.3223,818.87262118311,0
+GSEU.US,D,20210429,000000,34.3536,34.3536,34.2209,34.333,894.71313929018,0
+GSEU.US,D,20210430,000000,34.1731,34.1731,33.7779,33.7935,15889.613415298,0
+GSEU.US,D,20210503,000000,34.1731,34.2541,34.1448,34.2541,2088.6888635434,0
+GSEU.US,D,20210504,000000,33.7945,33.7945,33.491,33.7017,2334.6581114582,0
+GSEU.US,D,20210505,000000,34.0881,34.1925,34.0881,34.1925,138.35770195209,0
+GSEU.US,D,20210506,000000,34.4423,34.4423,34.4423,34.4423,86.08923677019,0
+GSEU.US,D,20210507,000000,34.6473,34.9312,34.6473,34.9243,1373.3283008578,0
+GSEU.US,D,20210510,000000,34.8941,34.8941,34.6843,34.6843,448.89387744456,0
+GSEU.US,D,20210511,000000,34.1438,34.296,34.1438,34.296,392.52592479741,0
+GSEU.US,D,20210512,000000,34.0023,34.0453,33.9369,33.9369,3644.4443566047,0
+GSEU.US,D,20210513,000000,34.1448,34.2746,34.1448,34.2746,1353.8557353979,0
+GSEU.US,D,20210514,000000,34.5721,34.8785,34.5721,34.8785,1186.801621189,0
+GSEU.US,D,20210517,000000,34.8658,34.8922,34.8658,34.8922,180.37744847087,0
+GSEU.US,D,20210518,000000,34.98,35.0278,34.9468,34.9468,1258.5426518309,0
+GSEU.US,D,20210519,000000,34.7234,34.7234,34.6092,34.6092,681.53979109733,0
+GSEU.US,D,20210520,000000,34.8941,35.142,34.8941,35.142,1119.1600780125,0
+GSEU.US,D,20210521,000000,35.178,35.178,35.1508,35.1566,909.06134541855,0
+GSEU.US,D,20210524,000000,35.3488,35.3722,35.339,35.3722,955.18057940258,0
+GSEU.US,D,20210525,000000,35.4522,35.4522,35.3976,35.3976,361.77976880806,0
+GSEU.US,D,20210526,000000,35.2727,35.3058,35.2727,35.3058,1084.3144345579,0
+GSEU.US,D,20210527,000000,35.383,35.383,35.383,35.383,133.23334262053,0
+GSEU.US,D,20210528,000000,35.3674,35.5771,35.3674,35.4962,2450.4686323515,0
+GSEU.US,D,20210601,000000,35.7665,35.8132,35.6708,35.6708,953.13083566996,0
+GSEU.US,D,20210602,000000,35.6971,35.6971,35.6971,35.6971,185.50180780243,0
+GSEU.US,D,20210603,000000,35.4346,35.5284,35.4346,35.4952,318.73515042296,0
+GSEU.US,D,20210604,000000,35.785,35.8103,35.785,35.8103,488.86388023072,0
+GSEU.US,D,20210607,000000,35.9459,36.0192,35.9362,36.0192,980.80237606037,0
+GSEU.US,D,20210608,000000,36.0221,36.0698,36.0221,36.025,549.33132034311,0
+GSEU.US,D,20210609,000000,35.9948,36.0221,35.984,35.984,728.68389694768,0
+GSEU.US,D,20210610,000000,35.9557,36.0591,35.9557,36.0328,2651.3435181486,0
+GSEU.US,D,20210611,000000,36.0601,36.1431,36.0416,36.1431,969.52878553094,0
+GSEU.US,D,20210614,000000,36.1548,36.2318,36.1548,36.2318,2508.8863287312,0
+GSEU.US,D,20210615,000000,36.2309,36.2397,36.184,36.2387,1058.6926379001,0
+GSEU.US,D,20210616,000000,35.984,35.984,35.9489,35.9489,315.66053482403,0
+GSEU.US,D,20210617,000000,35.6503,35.6523,35.6259,35.6259,973.62827299619,0
+GSEU.US,D,20210618,000000,35.0551,35.0873,35.0015,35.0015,2607.2740278972,0
+GSEU.US,D,20210621,000000,35.5001,35.5001,35.4971,35.4971,260.31745404319,0
+GSEU.US,D,20210622,000000,35.5284,35.5284,35.5284,35.5284,149.63129248152,0
+GSEU.US,D,20210623,000000,35.5098,35.5098,35.263,35.263,974.6531448625,0
+GSEU.US,D,20210624,000000,35.6562,35.6572,35.6298,35.6298,1479.9149749542,0
+GSEU.US,D,20210625,000000,35.6864,35.7577,35.6474,35.7186,3850.4436017334,0
+GSEU.US,D,20210628,000000,35.6093,35.6093,35.4659,35.5128,1225.7467521089,0
+GSEU.US,D,20210629,000000,35.5517,35.5712,35.4932,35.5362,755.33056547178,0
+GSEU.US,D,20210630,000000,35.2249,35.3117,35.14,35.2727,39761.953797298,0
+GSEU.US,D,20210701,000000,35.3595,35.4659,35.3468,35.4659,1301.587270216,0
+GSEU.US,D,20210702,000000,35.34,35.5537,35.34,35.5537,364.85438440699,0
+GSEU.US,D,20210706,000000,35.5517,35.5517,35.263,35.3771,1417.3977911092,0
+GSEU.US,D,20210707,000000,35.6474,35.6494,35.6406,35.6494,483.73952089916,0
+GSEU.US,D,20210708,000000,35.1469,35.263,35.1469,35.1868,1646.969089163,0
+GSEU.US,D,20210709,000000,35.4561,35.6883,35.4561,35.6883,1090.4636657557,0
+GSEU.US,D,20210712,000000,35.7733,35.8982,35.7733,35.862,4908.1113677671,0
+GSEU.US,D,20210713,000000,35.7538,35.7625,35.6494,35.6494,838.34518664304,0
+GSEU.US,D,20210714,000000,35.7547,35.7547,35.7547,35.7547,54.318208914524,0
+GSEU.US,D,20210715,000000,35.2727,35.4219,35.2727,35.4219,445.81926184562,0
+GSEU.US,D,20210716,000000,35.1878,35.1878,35.1878,35.1878,2.0497437326236,0
+GSEU.US,D,20210719,000000,34.5633,34.5633,34.5633,34.5633,70.716158775513,0
+GSEU.US,D,20210720,000000,34.4286,34.7458,34.4286,34.74,3335.9579248448,0
+GSEU.US,D,20210721,000000,35.1107,35.3263,35.1107,35.3136,3258.0676630052,0
+GSEU.US,D,20210722,000000,35.4172,35.4268,35.3019,35.3986,1635.6954986336,0
+GSEU.US,D,20210723,000000,35.742,35.7821,35.7147,35.7254,1945.2068022598,0
+GSEU.US,D,20210726,000000,35.7733,35.8386,35.7635,35.8142,718.43517828456,0
+GSEU.US,D,20210727,000000,35.6377,35.7489,35.6377,35.7489,1255.4680362319,0
+GSEU.US,D,20210728,000000,35.8015,35.9254,35.8015,35.8904,468.36644290448,0
+GSEU.US,D,20210729,000000,36.1762,36.1957,36.1441,36.1441,1159.1300807986,0
+GSEU.US,D,20210730,000000,36.0581,36.0581,36.0289,36.0289,286.9641225673,0
+GSEU.US,D,20210802,000000,36.2426,36.2426,36.1421,36.1421,1479.9149749542,0
+GSEU.US,D,20210803,000000,36.3948,36.4065,36.3948,36.4056,1052.5434067022,0
+GSEU.US,D,20210804,000000,36.4455,36.4738,36.4124,36.4124,578.02773259984,0
+GSEU.US,D,20210805,000000,36.5383,36.5383,36.5383,36.5383,31.771027855665,0
+GSEU.US,D,20210806,000000,36.3489,36.3489,36.3089,36.3089,597.50029805977,0
+GSEU.US,D,20210809,000000,36.2621,36.3001,36.2621,36.2875,1698.2126824786,0
+GSEU.US,D,20210810,000000,36.3401,36.4162,36.3401,36.3821,2562.1796657795,0
+GSEU.US,D,20210811,000000,36.6573,36.6573,36.6202,36.6475,2485.3142758061,0
+GSEU.US,D,20210812,000000,36.6836,36.6836,36.6719,36.6719,284.91437883468,0
+GSEU.US,D,20210813,000000,36.8964,36.9051,36.8778,36.8924,2145.0568161906,0
+GSEU.US,D,20210816,000000,36.6475,36.748,36.5802,36.748,493.98823956228,0
+GSEU.US,D,20210817,000000,36.4357,36.5051,36.4357,36.5051,158.85513927833,0
+GSEU.US,D,20210818,000000,36.5207,36.5606,36.3851,36.3851,2762.0296797103,0
+GSEU.US,D,20210819,000000,35.8396,36.0416,35.6932,35.9879,18921.184395848,0
+GSEU.US,D,20210820,000000,36.0221,36.1772,36.0221,36.1772,804.52441505475,0
+GSEU.US,D,20210823,000000,36.3587,36.5675,36.3587,36.5021,2218.847590565,0
+GSEU.US,D,20210824,000000,36.4738,36.4885,36.467,36.467,2932.158409518,0
+GSEU.US,D,20210825,000000,36.425,36.5021,36.425,36.4621,531.90849861581,0
+GSEU.US,D,20210826,000000,36.3587,36.3587,36.2768,36.2768,1210.3736741142,0
+GSEU.US,D,20210827,000000,36.6241,36.6241,36.6241,36.6241,9.223846796806,0
+GSEU.US,D,20210830,000000,36.6758,36.6758,36.6378,36.6378,2119.4350195328,0
+GSEU.US,D,20210831,000000,36.4836,36.5606,36.4836,36.5411,1553.7057493287,0
+GSEU.US,D,20210901,000000,36.7822,36.8583,36.7627,36.8085,1378.4526601893,0
+GSEU.US,D,20210902,000000,36.992,36.992,36.9646,36.9646,324.88438162083,0
+GSEU.US,D,20210903,000000,36.7236,36.8885,36.7041,36.8446,3494.8130641232,0
+GSEU.US,D,20210907,000000,36.8387,36.8387,36.7304,36.7304,2856.3178914109,0
+GSEU.US,D,20210908,000000,36.4836,36.5217,36.3489,36.4007,2950.6061031116,0
+GSEU.US,D,20210909,000000,36.2719,36.3011,36.2719,36.3011,2185.0268189767,0
+GSEU.US,D,20210910,000000,36.1957,36.1977,36.1772,36.1928,4337.2577382315,0
+GSEU.US,D,20210913,000000,36.3216,36.3216,36.3216,36.3216,138.35770195209,0
+GSEU.US,D,20210914,000000,36.5217,36.5217,36.3235,36.3235,1830.4211532328,0
+GSEU.US,D,20210915,000000,36.3177,36.3177,36.3177,36.3177,296.1879693641,0
+GSEU.US,D,20210916,000000,36.2152,36.303,36.2152,36.303,597.50029805977,0
+GSEU.US,D,20210917,000000,36.1568,36.1568,35.7782,35.7889,1195.0005961195,0
+GSEU.US,D,20210920,000000,34.8316,35.101,34.8033,35.101,2196.3004095061,0
+GSEU.US,D,20210921,000000,35.4561,35.5595,35.4561,35.4649,1777.1278161846,0
+GSEU.US,D,20210922,000000,35.6572,35.8298,35.6572,35.6981,537.03285794737,0
+GSEU.US,D,20210923,000000,36.0035,36.1762,35.9547,36.0747,18375.95256297,0
+GSEU.US,D,20210924,000000,35.7264,35.7264,35.6825,35.6825,434.5456713162,0
+GSEU.US,D,20210927,000000,35.4883,35.4883,35.4356,35.46,2645.1942869507,0
+GSEU.US,D,20210928,000000,34.8883,34.8883,34.5877,34.6658,1480.9398468205,0
+GSEU.US,D,20210929,000000,34.6755,34.6755,34.4951,34.4951,1079.1900752263,0
+GSEU.US,D,20210930,000000,34.5692,34.5692,34.297,34.3653,1140.682387205,0
+GSEU.US,D,20211001,000000,34.3653,34.5419,34.2492,34.5419,1530.1336964035,0
+GSEU.US,D,20211004,000000,34.3848,34.3848,34.3809,34.3809,1431.7459972376,0
+GSEU.US,D,20211005,000000,34.54,34.6707,34.5302,34.5302,10959.979738339,0
+GSEU.US,D,20211006,000000,34.0637,34.3164,34.0637,34.3164,693.83825349308,0
+GSEU.US,D,20211007,000000,34.4814,34.6902,34.4814,34.5682,1414.3231755103,0
+GSEU.US,D,20211008,000000,34.6073,34.6073,34.4716,34.5594,3919.1100167763,0
+GSEU.US,D,20211011,000000,34.5594,34.5789,34.3536,34.3536,725.60928134874,0
+GSEU.US,D,20211012,000000,34.4335,34.5107,34.417,34.4589,1276.9903454245,0
+GSEU.US,D,20211013,000000,34.7624,34.9956,34.7527,34.977,1049.4687911033,0
+GSEU.US,D,20211014,000000,35.2757,35.3429,35.2757,35.342,4934.7580362912,0
+GSEU.US,D,20211015,000000,35.4405,35.5752,35.4405,35.5517,4371.0785098197,0
+GSEU.US,D,20211018,000000,35.4113,35.4298,35.4113,35.4298,2254.7181058859,0
+GSEU.US,D,20211019,000000,35.5664,35.6337,35.5664,35.6054,5366.2290920085,0
+GSEU.US,D,20211020,000000,35.6337,35.7577,35.6337,35.7577,2145.0568161906,0
+GSEU.US,D,20211021,000000,35.7606,35.8269,35.7606,35.8269,3135.0830390477,0
+GSEU.US,D,20211022,000000,36.0513,36.0611,36.0426,36.0611,974.6531448625,0
+GSEU.US,D,20211025,000000,35.9918,36.0026,35.9557,35.9557,1844.7693593612,0
+GSEU.US,D,20211026,000000,36.1284,36.1577,36.0026,36.062,3514.2856295831,0
+GSEU.US,D,20211027,000000,36.0894,36.0894,35.9606,35.9606,763.52954040228,0
+GSEU.US,D,20211028,000000,36.1772,36.3616,36.1674,36.3372,2331.5834958593,0
+GSEU.US,D,20211029,000000,36.0513,36.1275,36.0513,36.1275,762.50466853597,0
+GSEU.US,D,20211101,000000,36.2738,36.4377,36.1967,36.4377,3909.8861699794,0
+GSEU.US,D,20211102,000000,36.4095,36.4182,36.3997,36.4182,501.16234262646,0
+GSEU.US,D,20211103,000000,36.8456,36.8456,36.8456,36.8456,134.25821448684,0
+GSEU.US,D,20211104,000000,36.6622,36.7207,36.6622,36.7207,3846.3441142681,0
+GSEU.US,D,20211105,000000,36.5938,36.6612,36.5841,36.6612,667.19158496897,0
+GSEU.US,D,20211108,000000,36.749,36.7588,36.7197,36.7295,9138.7824319022,0
+GSEU.US,D,20211109,000000,36.6231,36.7412,36.6231,36.7412,89234.568527901,0
+GSEU.US,D,20211110,000000,36.4875,36.5256,36.3021,36.3128,4606.7990390715,0
+GSEU.US,D,20211111,000000,36.468,36.468,36.4602,36.4602,382.27720613429,0
+GSEU.US,D,20211112,000000,36.5948,36.6134,36.5938,36.6095,1088.4139220231,0
+GSEU.US,D,20211115,000000,36.6524,36.6524,36.467,36.467,484.76439276547,0
+GSEU.US,D,20211116,000000,36.4484,36.468,36.386,36.386,857.81775210296,0
+GSEU.US,D,20211117,000000,36.4387,36.5548,36.4387,36.4719,1709.4862730081,0
+GSEU.US,D,20211118,000000,36.4943,36.4943,36.4943,36.4943,7.1741030641825,0
+GSEU.US,D,20211119,000000,36.3323,36.3323,36.0894,36.1118,2248.568874688,0
+GSEU.US,D,20211122,000000,36.1089,36.1089,35.8572,35.8572,1052.5434067022,0
+GSEU.US,D,20211123,000000,35.6533,35.6533,35.6533,35.6533,279.79001950312,0
+GSEU.US,D,20211124,000000,35.4249,35.4249,35.4249,35.4249,6.1492311978707,0
+GSEU.US,D,20211126,000000,35.0054,35.0054,34.7243,34.7351,1450.1936908312,0
+GSEU.US,D,20211129,000000,34.937,35.0337,34.937,34.9858,525.75926741794,0
+GSEU.US,D,20211130,000000,34.9565,34.9565,34.4423,34.5594,15718.459813624,0
+GSEU.US,D,20211201,000000,35.1117,35.2171,34.496,34.496,4170.2036240226,0
+GSEU.US,D,20211202,000000,34.5877,34.7595,34.5877,34.7595,426.3466963857,0
+GSEU.US,D,20211203,000000,34.4335,34.5711,34.4335,34.5711,1046.3941755043,0
+GSEU.US,D,20211206,000000,34.8883,34.9468,34.8502,34.899,2000.5498830406,0
+GSEU.US,D,20211207,000000,35.421,35.6533,35.421,35.6259,1214.4731615795,0
+GSEU.US,D,20211208,000000,35.7059,35.7928,35.7059,35.7928,499.11259889384,0
+GSEU.US,D,20211209,000000,35.5468,35.5468,35.503,35.503,818.87262118311,0
+GSEU.US,D,20211210,000000,35.5878,35.5878,35.5878,35.5878,76.865389973384,0
+GSEU.US,D,20211213,000000,35.382,35.382,35.3039,35.3039,613.89824792076,0
+GSEU.US,D,20211214,000000,34.9176,34.9741,34.8883,34.9741,2532.4583816564,0
+GSEU.US,D,20211215,000000,35.4864,35.4864,35.4864,35.4864,223.42206685597,0
+GSEU.US,D,20211216,000000,35.6337,35.6337,35.421,35.543,1747.4065320616,0
+GSEU.US,D,20211217,000000,35.2747,35.2747,34.9839,34.9839,842.44467410828,0
+GSEU.US,D,20211220,000000,34.8502,35.0249,34.8502,35.0249,2263.9419526827,0
+GSEU.US,D,20211221,000000,35.3527,35.4133,35.3049,35.4133,2686.1891616032,0
+GSEU.US,D,20211222,000000,35.4698,35.8591,35.4503,35.8591,5629.6211616506,0
+GSEU.US,D,20211223,000000,35.8796,36.0991,35.8796,36.0591,916.23544848273,0
+GSEU.US,D,20211227,000000,36.4387,36.4387,36.4387,36.4387,33.820771588289,0
+GSEU.US,D,20211228,000000,36.5168,36.5363,36.4924,36.4924,4286.0141449159,0
+GSEU.US,D,20211229,000000,36.5256,36.5724,36.5256,36.5724,230.59616992015,0
+GSEU.US,D,20211230,000000,36.5548,36.5548,36.3958,36.3958,526.78413928426,0
+GSEU.US,D,20211231,000000,36.5168,36.5168,36.4436,36.4436,399.70002786159,0
+GSEU.US,D,20220103,000000,36.6056,36.6056,36.6056,36.6056,271.59104457262,0
+GSEU.US,D,20220104,000000,36.6904,36.6904,36.628,36.628,597.50029805977,0
+GSEU.US,D,20220105,000000,36.3401,36.3401,36.3401,36.3401,6.1492311978707,0
+GSEU.US,D,20220106,000000,36.2065,36.2065,36.0816,36.0816,1654.1431922272,0
+GSEU.US,D,20220107,000000,36.2445,36.2933,36.2445,36.2787,776.85287466433,0
+GSEU.US,D,20220110,000000,35.8279,35.8279,35.7586,35.7586,2548.8563315174,0
+GSEU.US,D,20220111,000000,35.8279,36.1509,35.8083,36.1509,590.32619499559,0
+GSEU.US,D,20220112,000000,36.4289,36.4894,36.3987,36.4894,1367.1790696599,0
+GSEU.US,D,20220113,000000,36.4387,36.4387,36.1548,36.1548,347.43156267969,0
+GSEU.US,D,20220114,000000,35.9928,36.025,35.8962,36.025,650.79363510798,0
+GSEU.US,D,20220118,000000,35.4805,35.4805,35.4805,35.4805,174.228217273,0
+GSEU.US,D,20220119,000000,35.6435,35.8181,35.6054,35.6054,2642.1196713518,0
+GSEU.US,D,20220120,000000,35.7459,35.7459,35.3234,35.3234,273.64078830525,0
+GSEU.US,D,20220121,000000,34.9751,34.9946,34.8395,34.8395,2188.1014345757,0
+GSEU.US,D,20220124,000000,33.9379,34.2843,33.4715,34.2843,7686.5389973384,0
+GSEU.US,D,20220125,000000,33.8794,34.1798,33.8696,34.0559,2256.7678496185,0
+GSEU.US,D,20220126,000000,34.3155,34.3399,34.0696,34.0696,1140.682387205,0
+GSEU.US,D,20220127,000000,34.258,34.258,34.0199,34.0199,342.30720334813,0
+GSEU.US,D,20220128,000000,33.7535,34.1896,33.7535,34.1896,7919.1849109911,0
+GSEU.US,D,20220131,000000,34.7136,34.7136,34.7136,34.7136,144.50693314996,0
+GSEU.US,D,20220201,000000,34.9946,35.2278,34.8883,35.2278,44086.913073134,0
+GSEU.US,D,20220202,000000,35.3722,35.4172,35.3722,35.4172,1085.3393064242,0
+GSEU.US,D,20220203,000000,35.0717,35.0717,34.8971,34.8971,753.28082173916,0
+GSEU.US,D,20220204,000000,34.8805,34.8805,34.8268,34.8268,493.98823956228,0
+GSEU.US,D,20220207,000000,34.7917,34.7917,34.7917,34.7917,88.138980502813,0
+GSEU.US,D,20220208,000000,34.6258,34.86,34.6258,34.86,6817.447654706,0
+GSEU.US,D,20220209,000000,35.4522,35.4522,35.4522,35.4522,24.596924791483,0
+GSEU.US,D,20220210,000000,35.1878,35.1878,34.9849,35.0376,671.29107243422,0
+GSEU.US,D,20220211,000000,34.3614,34.3614,34.3614,34.3614,48.168977716654,0
+GSEU.US,D,20220214,000000,34.1028,34.1028,33.9281,34.0384,1152.9808496008,0
+GSEU.US,D,20220215,000000,34.781,34.781,34.7517,34.7614,2498.6376100681,0
+GSEU.US,D,20220216,000000,34.781,34.9186,34.737,34.9186,1873.4657716179,0
+GSEU.US,D,20220217,000000,34.4902,34.5449,34.3907,34.3907,2170.6786128484,0
+GSEU.US,D,20220218,000000,34.2179,34.2179,34.2179,34.2179,22.547181058859,0
+GSEU.US,D,20220222,000000,33.5018,33.7242,33.4432,33.6276,4879.4149555104,0
+GSEU.US,D,20220223,000000,34.0052,34.0052,33.328,33.4042,6809.2486797755,0
+GSEU.US,D,20220224,000000,31.8635,32.7846,31.8635,32.7358,5679.8398830999,0
+GSEU.US,D,20220225,000000,33.2403,33.6628,33.1817,33.6628,3449.7187020055,0
+GSEU.US,D,20220228,000000,33.0168,33.0168,32.8529,32.9524,484.76439276547,0
+GSEU.US,D,20220301,000000,32.6773,32.6773,31.7659,31.9796,64792.399388231,0
+GSEU.US,D,20220302,000000,32.2313,32.5319,32.2313,32.4675,1552.6808774623,0
+GSEU.US,D,20220303,000000,32.203,32.203,31.5727,31.6293,3739.7574401717,0
+GSEU.US,D,20220304,000000,30.3609,30.3999,30.1091,30.3345,2874.7655850045,0
+GSEU.US,D,20220307,000000,29.5081,29.5266,29.1002,29.3529,1172.4534150607,0
+GSEU.US,D,20220308,000000,30.2731,30.4185,29.8759,29.8759,3943.7069415677,0
+GSEU.US,D,20220309,000000,31.4176,31.5825,31.3844,31.3844,2551.9309471163,0
+GSEU.US,D,20220310,000000,30.7189,30.8653,30.6614,30.7629,834.24569917779,0
+GSEU.US,D,20220311,000000,30.8458,30.8458,30.559,30.559,1706.4116574091,0
+GSEU.US,D,20220314,000000,31.4468,31.4468,30.9814,31.0897,6070.3160641647,0
+GSEU.US,D,20220315,000000,31.2722,31.3678,31.1366,31.3678,2330.558623993,0
+GSEU.US,D,20220316,000000,32.2997,32.5075,31.8342,32.5075,2915.760459657,0
+GSEU.US,D,20220317,000000,32.2997,32.6967,32.2997,32.6967,2603.1745404319,0
+GSEU.US,D,20220318,000000,32.891,33.0461,32.8812,33.0461,966.45416993201,0
+GSEU.US,D,20220321,000000,32.7749,32.8421,32.6967,32.7749,4015.4479722096,0
+GSEU.US,D,20220322,000000,33.0685,33.1476,33.0558,33.1476,3711.061027915,0
+GSEU.US,D,20220323,000000,32.5904,32.6197,32.5806,32.5806,2136.8578412601,0
+GSEU.US,D,20220324,000000,32.5904,32.7241,32.5904,32.7241,586.22670753034,0
+GSEU.US,D,20220325,000000,32.7163,32.759,32.7163,32.759,572.90337326829,0
+GSEU.US,D,20220328,000000,32.8138,32.9115,32.7749,32.9115,2258.8175933512,0
+GSEU.US,D,20220329,000000,33.37,33.5914,33.3603,33.5914,1867.3165404201,0
+GSEU.US,D,20220330,000000,33.5457,33.5749,33.4578,33.491,1666.441654623,0
+GSEU.US,D,20220331,000000,33.1846,33.2432,32.8636,32.8636,672.31594430053,0
+GSEU.US,D,20220401,000000,33.1163,33.1566,33.1163,33.1566,258.26771031057,0
+GSEU.US,D,20220404,000000,33.1749,33.1749,33.1163,33.1743,1613.1483175747,0
+GSEU.US,D,20220405,000000,32.9675,32.9675,32.8741,32.8741,282.86463510205,0
+GSEU.US,D,20220406,000000,32.5121,32.5121,32.5039,32.5039,113.76077716061,0
+GSEU.US,D,20220407,000000,32.5992,32.687,32.5016,32.6485,2391.0260641054,0
+GSEU.US,D,20220408,000000,32.5016,32.7553,32.5016,32.6419,834.24569917779,0
+GSEU.US,D,20220411,000000,32.6363,32.6363,32.3894,32.3914,2077.415273014,0
+GSEU.US,D,20220412,000000,32.1504,32.1504,32.1309,32.1369,542.15721727893,0
+GSEU.US,D,20220413,000000,32.4723,32.5185,32.4723,32.5185,162.95462674357,0
+GSEU.US,D,20220414,000000,32.3848,32.4041,32.3772,32.3772,577.00286073353,0
+GSEU.US,D,20220418,000000,32.4333,32.4528,32.2284,32.3065,3279.5899721977,0
+GSEU.US,D,20220419,000000,32.3065,32.372,32.3065,32.372,333.08335655133,0
+GSEU.US,D,20220420,000000,32.5699,32.6254,32.5699,32.6254,334.10822841764,0
+GSEU.US,D,20220421,000000,32.6188,32.6188,32.2432,32.2432,1214.4731615795,0
+GSEU.US,D,20220422,000000,31.9552,31.9942,31.8133,31.8133,237.77027298433,0
+GSEU.US,D,20220425,000000,31.3698,31.6091,31.3698,31.6091,945.95673260577,0
+GSEU.US,D,20220426,000000,30.716,30.7161,30.5422,30.5422,1198.0752117185,0
+GSEU.US,D,20220427,000000,30.6673,30.6821,30.6673,30.6821,207.02411699498,0
+GSEU.US,D,20220428,000000,31.0185,31.0575,31.0185,31.0575,215.22309192547,0
+GSEU.US,D,20220429,000000,31.0969,31.0969,30.7283,30.7283,279.79001950312,0
+GSEU.US,D,20220502,000000,30.4433,30.6478,30.3257,30.6139,1745.356788329,0
+GSEU.US,D,20220503,000000,30.7355,30.813,30.7355,30.813,1044.3444317717,0
+GSEU.US,D,20220504,000000,30.6916,31.2514,30.5502,31.2514,1334.3831699379,0
+GSEU.US,D,20220505,000000,30.1404,30.239,30.0915,30.239,455.04310864243,0
+GSEU.US,D,20220506,000000,29.8769,29.8769,29.7208,29.8044,727.65902508136,0
+GSEU.US,D,20220509,000000,29.2231,29.2231,29.0051,29.0051,894.71313929018,0
+GSEU.US,D,20220510,000000,29.2551,29.2551,29.2551,29.2551,18.447693593612,0
+GSEU.US,D,20220511,000000,29.272,29.272,29.0687,29.0687,658.99261003848,0
+GSEU.US,D,20220512,000000,28.9265,28.9265,28.9265,28.9265,203.94950139604,0
+GSEU.US,D,20220513,000000,29.7012,29.7012,29.4281,29.6831,14041.769440337,0
+GSEU.US,D,20220516,000000,29.6458,29.8818,29.6458,29.8464,284.91437883468,0
+GSEU.US,D,20220517,000000,30.3745,30.519,30.355,30.519,1242.1447019699,0
+GSEU.US,D,20220518,000000,30.0624,30.0624,29.6117,29.6117,2468.9163259451,0
+GSEU.US,D,20220519,000000,29.794,29.8574,29.794,29.8411,537.03285794737,0
+GSEU.US,D,20220520,000000,29.8574,29.9716,29.6476,29.9716,608.7738885892,0
+GSEU.US,D,20220523,000000,30.6185,30.6185,30.538,30.538,927.50903901216,0
+GSEU.US,D,20220524,000000,30.4127,30.56,30.4127,30.56,1261.6172674298,0
+GSEU.US,D,20220525,000000,30.4038,30.6575,30.4038,30.532,614.92311978707,0
+GSEU.US,D,20220526,000000,30.6673,30.9343,30.6673,30.9343,915.21057661642,0
+GSEU.US,D,20220527,000000,31.0673,31.2551,31.0673,31.2551,1311.8359888791,0
+GSEU.US,D,20220531,000000,31.1551,31.2039,31.1356,31.1356,2803.0245543627,0
+GSEU.US,D,20220601,000000,30.56,30.7746,30.56,30.7089,2118.4101476665,0
+GSEU.US,D,20220602,000000,31.1551,31.401,31.1551,31.401,816.82287745049,0
+GSEU.US,D,20220603,000000,31.0204,31.0204,31.0204,31.0204,42.019746518783,0
+GSEU.US,D,20220606,000000,31.1503,31.1844,31.0185,31.1282,2529.3837660575,0
+GSEU.US,D,20220607,000000,31.0673,31.1798,31.0628,31.1798,5814.0980975867,0
+GSEU.US,D,20220608,000000,30.8429,30.8917,30.7174,30.7174,2712.8358301273,0
+GSEU.US,D,20220609,000000,30.4136,30.4136,29.8769,29.9062,7525.6341143274,0
+GSEU.US,D,20220610,000000,29.1668,29.2915,29.0973,29.19,12507.536256469,0
+GSEU.US,D,20220613,000000,28.2181,28.5597,28.1987,28.2444,5169.4536936766,0
+GSEU.US,D,20220614,000000,27.984,27.9937,27.74,27.8271,2378.7276017096,0
+GSEU.US,D,20220615,000000,28.3254,28.5801,27.9255,28.4106,5002.3995794678,0
+GSEU.US,D,20220616,000000,27.623,27.945,27.623,27.7329,7930.4585015206,0
+GSEU.US,D,20220617,000000,27.6034,27.823,27.6034,27.7097,1206.274186649,0
+GSEU.US,D,20220621,000000,28.1987,28.2084,28.101,28.1019,1491.1885654836,0
+GSEU.US,D,20220622,000000,28.1792,28.1792,27.9903,27.9903,514.48567688851,0
+GSEU.US,D,20220623,000000,27.7596,27.8474,27.5742,27.837,1954.4306490566,0
+GSEU.US,D,20220624,000000,28.655,28.7948,28.655,28.7948,476.3823308636,0
+GSEU.US,D,20220627,000000,28.7679,28.7919,28.637,28.637,1435.1518118874,0
+GSEU.US,D,20220628,000000,28.8768,28.8768,28.2073,28.3173,38328.761570198,0
+GSEU.US,D,20220629,000000,28.3572,28.3572,28.2882,28.2882,185.1485949785,0
+GSEU.US,D,20220630,000000,27.6677,28.1074,27.6677,28.0658,2039.6369544118,0
+GSEU.US,D,20220701,000000,27.9925,28.1487,27.6378,28.1487,1752.4064313911,0
+GSEU.US,D,20220705,000000,27.0733,27.4125,27.0733,27.4125,202.1622496522,0
+GSEU.US,D,20220706,000000,27.348,27.4481,27.3081,27.4373,1429.1469925908,0
+GSEU.US,D,20220707,000000,27.7477,27.8001,27.7477,27.8001,307.2465873427,0
+GSEU.US,D,20220708,000000,27.8975,27.8975,27.8751,27.8751,1014.8144611254,0
+GSEU.US,D,20220711,000000,27.5479,27.5878,27.4151,27.4151,1382.1092414341,0
+GSEU.US,D,20220712,000000,27.5079,27.6178,27.418,27.4329,607.4875521727,0
+GSEU.US,D,20220713,000000,27.1782,27.4979,27.1782,27.4592,500.40160805,0
+GSEU.US,D,20220714,000000,26.6786,26.9787,26.6786,26.9787,1422.1413700781,0
+GSEU.US,D,20220715,000000,27.448,27.4879,27.448,27.4879,616.4947811176,0
+GSEU.US,D,20220718,000000,27.9875,27.9875,27.6436,27.6436,216.1734946776,0
+GSEU.US,D,20220719,000000,28.4272,28.5379,28.4272,28.5379,307.2465873427,0
+GSEU.US,D,20220720,000000,28.1374,28.1863,28.1374,28.1863,188.1510046268,0
+GSEU.US,D,20220721,000000,28.2073,28.5587,28.2073,28.5587,1985.5935807424,0
+GSEU.US,D,20220722,000000,28.5371,28.5471,28.3942,28.3942,780.626508558,0
+GSEU.US,D,20220725,000000,28.587,28.6653,28.587,28.6653,456.3662665416,0
+GSEU.US,D,20220726,000000,28.2472,28.2472,28.2472,28.2472,76.0610444236,0
+GSEU.US,D,20220727,000000,28.4571,28.8368,28.3472,28.814,15208.205671856,0
+GSEU.US,D,20220728,000000,28.8968,29.0592,28.8968,29.0592,552.4433752872,0
+GSEU.US,D,20220729,000000,29.3764,29.5203,29.3764,29.5203,311.2498002071,0
+GSEU.US,D,20220801,000000,29.5962,29.5962,29.4374,29.4374,216.1734946776,0
+GSEU.US,D,20220802,000000,29.2465,29.2465,29.0374,29.0374,480.385543728,0
+GSEU.US,D,20220803,000000,29.0367,29.2765,29.0367,29.268,761.6112474521,0
+GSEU.US,D,20220804,000000,29.4969,29.5021,29.4663,29.5021,363.2915674443,0
+GSEU.US,D,20220805,000000,29.2344,29.2344,29.2344,29.2344,37.0297189957,0
+GSEU.US,D,20220808,000000,29.2964,29.2964,29.2964,29.2964,47.0377511567,0
+GSEU.US,D,20220809,000000,29.1655,29.1655,29.1655,29.1655,76.0610444236,0
+GSEU.US,D,20220810,000000,29.7761,29.8332,29.7761,29.8332,1519.2192820398,0
+GSEU.US,D,20220811,000000,29.7923,29.7923,29.7923,29.7923,71.0570283431,0
+GSEU.US,D,20220812,000000,29.6762,29.8912,29.6762,29.8912,718.5767091598,0
+GSEU.US,D,20220815,000000,29.5663,29.65,29.5663,29.65,622.4996004142,0
+GSEU.US,D,20220816,000000,29.5263,29.6839,29.5263,29.6839,379.3044189019,0
+GSEU.US,D,20220817,000000,29.3964,29.5263,29.2665,29.408,1151.9245017311,0
+GSEU.US,D,20220818,000000,29.2766,29.2766,29.2226,29.2226,1202.9654657522,0
+GSEU.US,D,20220819,000000,28.9013,28.9013,28.9013,28.9013,3.0024096483,0
+GSEU.US,D,20220822,000000,28.4272,28.4272,28.1974,28.2503,2496.0032209534,0
+GSEU.US,D,20220823,000000,28.2173,28.3073,28.2073,28.2084,4400.5317411917,0
+GSEU.US,D,20220824,000000,28.2771,28.2771,28.2771,28.2771,17.0136546737,0
+GSEU.US,D,20220825,000000,28.3472,28.5189,28.3472,28.5189,1303.0457873622,0
+GSEU.US,D,20220826,000000,28.0175,28.0175,27.6762,27.6762,1713.3751059632,0
+GSEU.US,D,20220829,000000,27.7077,27.7777,27.7077,27.7118,1942.5590424501,0
+GSEU.US,D,20220830,000000,27.5279,27.5279,27.4936,27.4978,1650.3245033489,0
+GSEU.US,D,20220831,000000,27.4679,27.4679,27.2381,27.2381,1484.1911694763,0
+GSEU.US,D,20220901,000000,26.7585,26.8525,26.6486,26.8525,1024.8224932864,0
+GSEU.US,D,20220902,000000,27.1082,27.1082,26.648,26.648,756.6072313716,0
+GSEU.US,D,20220906,000000,26.8684,26.8684,26.7785,26.7874,335.2690773935,0
+GSEU.US,D,20220907,000000,26.9683,27.1806,26.9683,27.1806,248.1991975928,0
+GSEU.US,D,20220908,000000,27.0489,27.0489,27.0489,27.0489,149.1196791989,0
+GSEU.US,D,20220909,000000,27.6478,27.7548,27.5778,27.7548,5018.0273255254,0
+GSEU.US,D,20220912,000000,28.2273,28.3922,28.2273,28.3071,823.6610468503,0
+GSEU.US,D,20220913,000000,27.6778,27.6778,27.3597,27.3597,456.3662665416,0
+GSEU.US,D,20220914,000000,27.358,27.408,27.2681,27.348,506.4064273466,0
+GSEU.US,D,20220915,000000,27.1482,27.1482,27.0783,27.084,217.1742978937,0
+GSEU.US,D,20220916,000000,26.8784,26.9384,26.7185,26.8874,405.3253025205,0
+GSEU.US,D,20220919,000000,26.8884,26.9452,26.8884,26.9452,340.273093474,0
+GSEU.US,D,20220920,000000,26.4188,26.4188,26.3688,26.3688,503.4040176983,0
+GSEU.US,D,20220921,000000,26.3488,26.3488,26.0291,26.0291,898.7212880578,0
+GSEU.US,D,20220922,000000,25.8492,25.9037,25.8492,25.9037,1330.0674741969,0
+GSEU.US,D,20220923,000000,24.8201,24.8999,24.8201,24.8999,169.1357435209,0
+GSEU.US,D,20220926,000000,24.44,24.5085,24.44,24.5085,159,0
+GSEU.US,D,20220927,000000,24.4046,24.4046,24.4046,24.4046,11,0
+GSEU.US,D,20220928,000000,24.69,25.1001,24.69,25.1001,2837,0
+GSEU.US,D,20220929,000000,24.48,24.68,24.33,24.6795,45106,0
+GSEU.US,D,20220930,000000,24.69,24.69,24.69,24.69,112,0
+GSEU.US,D,20221003,000000,25.01,25.2611,25.01,25.2611,249,0
+GSEU.US,D,20221004,000000,26.07,26.3883,26.07,26.3883,1058,0
+GSEU.US,D,20221005,000000,26.08,26.08,26.029,26.029,101,0
+GSEU.US,D,20221006,000000,25.45,25.49,25.45,25.49,610,0
+GSEU.US,D,20221007,000000,24.98,25.02,24.98,25.0188,214,0
+GSEU.US,D,20221010,000000,24.97,25.01,24.855,24.9604,1090,0
+GSEU.US,D,20221011,000000,24.9,24.97,24.6695,24.6695,500,0
+GSEU.US,D,20221012,000000,24.6312,24.6312,24.6312,24.6312,6,0
+GSEU.US,D,20221013,000000,24.82,25.33,24.82,25.2817,715,0
+GSEU.US,D,20221014,000000,24.9174,24.9174,24.9174,24.9174,6,0
+GSEU.US,D,20221017,000000,25.646,25.7049,25.646,25.7049,105,0
+GSEU.US,D,20221018,000000,25.992,25.992,25.992,25.992,40,0
+GSEU.US,D,20221019,000000,25.68,25.68,25.5755,25.5755,160,0
+GSEU.US,D,20221020,000000,25.78,25.78,25.5482,25.5482,101,0
+GSEU.US,D,20221021,000000,25.45,25.9512,25.45,25.9512,1411,0
+GSEU.US,D,20221024,000000,26.16,26.1735,26.16,26.1735,311,0
+GSEU.US,D,20221025,000000,26.7973,26.7973,26.7973,26.7973,52,0
+GSEU.US,D,20221026,000000,27.0921,27.0921,27.0921,27.0921,5,0
+GSEU.US,D,20221027,000000,26.92,26.92,26.8048,26.8048,412,0
+GSEU.US,D,20221028,000000,26.9701,27.0874,26.9701,27.0874,520,0
+GSEU.US,D,20221031,000000,26.8499,26.85,26.789,26.789,268,0
+GSEU.US,D,20221101,000000,26.8401,26.9792,26.84,26.9792,278,0
+GSEU.US,D,20221102,000000,27.27,27.27,26.5058,26.5058,257,0
+GSEU.US,D,20221103,000000,26.21,26.2276,26.2099,26.2276,2445,0
+GSEU.US,D,20221104,000000,27.15,27.3419,27.15,27.3419,2139,0
+GSEU.US,D,20221107,000000,27.52,27.52,27.48,27.4816,3935,0
+GSEU.US,D,20221108,000000,27.59,27.833,27.59,27.833,983,0
+GSEU.US,D,20221109,000000,27.86,27.89,27.5439,27.5439,5745,0
+GSEU.US,D,20221110,000000,28.8,29.0169,28.79,29.0169,1126,0
+GSEU.US,D,20221111,000000,29.3381,29.6462,29.2872,29.6078,1511,0
+GSEU.US,D,20221114,000000,29.55,29.55,29.3411,29.3411,1878,0
+GSEU.US,D,20221115,000000,29.66,29.69,29.24,29.3903,1370,0
+GSEU.US,D,20221116,000000,29.4,29.42,29.3561,29.3741,1445,0
+GSEU.US,D,20221117,000000,29.01,29.2939,29.01,29.2939,917,0
+GSEU.US,D,20221118,000000,29.36,29.43,29.35,29.3948,607,0
+GSEU.US,D,20221121,000000,29.17,29.2442,29.14,29.2442,1892,0
+GSEU.US,D,20221122,000000,29.4656,29.6086,29.46,29.6086,1643,0
+GSEU.US,D,20221123,000000,29.935,29.94,29.93,29.9358,1549,0
+GSEU.US,D,20221125,000000,30.1319,30.1319,30.1319,30.1319,1,0
+GSEU.US,D,20221128,000000,29.68,29.6942,29.68,29.6942,597,0
+GSEU.US,D,20221129,000000,29.76,29.7698,29.76,29.7698,501,0
+GSEU.US,D,20221130,000000,30.3141,30.3141,30.3141,30.3141,72,0
+GSEU.US,D,20221201,000000,30.5,30.63,30.5,30.6298,903,0
+GSEU.US,D,20221202,000000,30.7084,30.7084,30.7084,30.7084,1,0
+GSEU.US,D,20221205,000000,30.31,30.3546,30.31,30.3546,1072,0
+GSEU.US,D,20221206,000000,30.1527,30.1527,30.1527,30.1527,1,0
+GSEU.US,D,20221207,000000,30.19,30.19,30.1531,30.1842,2940,0
+GSEU.US,D,20221208,000000,30.21,30.2101,30.18,30.2091,3975,0
+GSEU.US,D,20221209,000000,30.233,30.2425,30.233,30.2425,1685,0
+GSEU.US,D,20221212,000000,30.32,30.32,30.3,30.3092,2278,0
+GSEU.US,D,20221213,000000,31.11,31.11,30.76,30.7711,1203,0
+GSEU.US,D,20221214,000000,30.83,30.89,30.66,30.8193,458,0
+GSEU.US,D,20221215,000000,30.12,30.12,29.94,30.037,12589,0
+GSEU.US,D,20221216,000000,29.6655,29.6655,29.6655,29.6655,238,0
+GSEU.US,D,20221219,000000,29.7367,29.78,29.5874,29.6209,3673,0
+GSEU.US,D,20221220,000000,29.6552,29.7143,29.6552,29.6857,1202,0
+GSEU.US,D,20221221,000000,30.0146,30.0938,30.0146,30.0938,203,0
+GSEU.US,D,20221222,000000,29.8547,29.8547,29.8547,29.8547,2,0
+GSEU.US,D,20221223,000000,29.94,29.9441,29.89,29.9441,600,0
+GSEU.US,D,20221227,000000,29.9163,29.9163,29.9163,29.9163,51,0
+GSEU.US,D,20221228,000000,29.6585,29.6585,29.6585,29.6585,1,0
+GSEU.US,D,20221229,000000,30.1699,30.1699,30.1029,30.1029,484,0
+GSEU.US,D,20221230,000000,29.88,29.88,29.825,29.8335,1018,0
+GSEU.US,D,20230103,000000,30.0701,30.1002,30.07,30.1002,561,0
+GSEU.US,D,20230104,000000,30.6603,30.6603,30.6603,30.6603,65,0
+GSEU.US,D,20230105,000000,30.47,30.47,30.448,30.448,253,0
+GSEU.US,D,20230106,000000,30.95,31.2101,30.95,31.2101,299,0
+GSEU.US,D,20230109,000000,31.3951,31.3951,31.3951,31.3951,5,0
+GSEU.US,D,20230110,000000,31.527,31.527,31.527,31.527,65,0
+GSEU.US,D,20230111,000000,31.67,31.7336,31.67,31.7336,419,0
+GSEU.US,D,20230112,000000,31.76,32.1266,31.76,32.1266,424,0
+GSEU.US,D,20230113,000000,32.13,32.2848,32.13,32.2848,505,0
+GSEU.US,D,20230117,000000,32.29,32.3411,32.29,32.3411,324,0
+GSEU.US,D,20230118,000000,32.3324,32.3324,32.24,32.2448,3617,0
+GSEU.US,D,20230119,000000,31.92,32.13,31.92,32.09,938,0
+GSEU.US,D,20230120,000000,32.3195,32.3391,32.3195,32.3391,1227,0
+GSEU.US,D,20230123,000000,32.42,32.482,32.42,32.482,490,0
+GSEU.US,D,20230124,000000,32.4024,32.4024,32.4024,32.4024,57,0
+GSEU.US,D,20230125,000000,32.37,32.4882,32.37,32.4882,133,0
+GSEU.US,D,20230126,000000,32.4419,32.5234,32.37,32.5234,279,0
+GSEU.US,D,20230127,000000,32.41,32.46,32.26,32.46,5254,0
+GSEU.US,D,20230130,000000,32.3775,32.3775,32.3775,32.3775,3,0
+GSEU.US,D,20230131,000000,32.295,32.5444,32.29,32.5444,780,0
+GSEU.US,D,20230201,000000,32.635,32.906,32.52,32.906,606,0
+GSEU.US,D,20230202,000000,32.88,33,32.88,32.9353,931,0
+GSEU.US,D,20230203,000000,32.69,32.86,32.58,32.6631,2854,0
+GSEU.US,D,20230206,000000,32.34,32.34,32.3008,32.3008,327,0
+GSEU.US,D,20230207,000000,32.42,32.5078,32.42,32.5078,238,0
+GSEU.US,D,20230208,000000,32.44,32.44,32.3748,32.3748,200,0
+GSEU.US,D,20230209,000000,32.41,32.454,32.41,32.454,170,0
+GSEU.US,D,20230210,000000,32.03,32.1899,32.03,32.1899,822,0
+GSEU.US,D,20230213,000000,32.5584,32.5946,32.5584,32.5946,149,0
+GSEU.US,D,20230214,000000,32.76,32.8048,32.76,32.8048,406,0
+GSEU.US,D,20230215,000000,32.43,32.7266,32.43,32.7266,359,0
+GSEU.US,D,20230216,000000,32.71,32.71,32.5823,32.5823,853,0
+GSEU.US,D,20230217,000000,32.6,32.7699,32.6,32.7574,871,0
+GSEU.US,D,20230221,000000,32.4399,32.4399,32.42,32.4268,1200,0
+GSEU.US,D,20230222,000000,32.3299,32.3299,32.2334,32.2334,121,0
+GSEU.US,D,20230223,000000,32.45,32.45,32.37,32.4203,841,0
+GSEU.US,D,20230224,000000,31.8442,31.9076,31.8442,31.9076,605,0
+GSEU.US,D,20230227,000000,32.3602,32.3602,32.3602,32.3602,22,0
+GSEU.US,D,20230228,000000,32.08,32.08,32.0783,32.0783,134,0
+GSEU.US,D,20230301,000000,32.3,32.49,32.24,32.361,77025,0
+GSEU.US,D,20230302,000000,32.23,32.3579,32.22,32.3579,615,0
+GSEU.US,D,20230303,000000,32.52,32.7504,32.51,32.7504,481,0
+GSEU.US,D,20230306,000000,32.77,32.77,32.6962,32.6962,412,0
+GSEU.US,D,20230307,000000,32.34,32.34,32.06,32.0657,505,0
+GSEU.US,D,20230308,000000,32.15,32.15,32.11,32.13,202,0
+GSEU.US,D,20230309,000000,32.25,32.25,31.88,31.88,721,0
+GSEU.US,D,20230310,000000,31.91,31.91,31.6445,31.6445,600,0
+GSEU.US,D,20230313,000000,31.49,31.49,31.4473,31.4473,362,0
+GSEU.US,D,20230314,000000,31.85,31.9327,31.77,31.9327,313,0
+GSEU.US,D,20230315,000000,30.6,30.8,30.6,30.7888,229,0
+GSEU.US,D,20230316,000000,31.1,31.2629,31.1,31.2629,180,0
+GSEU.US,D,20230317,000000,30.9,30.9,30.833,30.833,200,0
+GSEU.US,D,20230320,000000,31.4083,31.4083,31.4083,31.4083,232,0
+GSEU.US,D,20230321,000000,31.97,32.0203,31.97,32.0203,179,0
+GSEU.US,D,20230322,000000,31.9056,31.9056,31.9056,31.9056,2,0
+GSEU.US,D,20230323,000000,31.869,31.869,31.869,31.869,54,0
+GSEU.US,D,20230324,000000,31.44,31.5957,31.41,31.5957,1817,0
+GSEU.US,D,20230327,000000,31.87,31.9671,31.87,31.9671,309,0
+GSEU.US,D,20230328,000000,31.96,31.9754,31.95,31.9754,623,0
+GSEU.US,D,20230329,000000,32.41,32.471,32.3801,32.471,601,0
+GSEU.US,D,20230330,000000,32.916,32.9468,32.916,32.9468,190,0
+GSEU.US,D,20230331,000000,33.11,33.11,33.0714,33.0714,156,0
+GSEU.US,D,20230403,000000,33.15,33.2805,33.15,33.2805,383,0
+GSEU.US,D,20230404,000000,33.3162,33.3162,33.3162,33.3162,2,0
+GSEU.US,D,20230405,000000,33.1703,33.1869,33.1703,33.1869,214,0
+GSEU.US,D,20230406,000000,33.4353,33.4353,33.4353,33.4353,43,0
+GSEU.US,D,20230410,000000,33.25,33.4232,33.25,33.4232,566,0
+GSEU.US,D,20230411,000000,33.6343,33.6343,33.5609,33.5609,514,0
+GSEU.US,D,20230412,000000,33.84,33.93,33.8218,33.8218,736,0
+GSEU.US,D,20230413,000000,34.128,34.32,34.1255,34.2785,1018,0
+GSEU.US,D,20230414,000000,34.2015,34.2015,34.2015,34.2015,61,0
+GSEU.US,D,20230417,000000,34.03,34.0721,34.014,34.0721,457,0
+GSEU.US,D,20230418,000000,34.2563,34.2773,34.2563,34.2773,368,0
+GSEU.US,D,20230419,000000,34.2116,34.2116,34.2116,34.2116,9,0
+GSEU.US,D,20230420,000000,34.2024,34.2024,34.1609,34.1609,136,0
+GSEU.US,D,20230421,000000,34.4523,34.4523,34.3964,34.4305,376,0
+GSEU.US,D,20230424,000000,34.5544,34.59,34.55,34.574,497,0
+GSEU.US,D,20230425,000000,34.3035,34.3052,34.04,34.04,2144,0
+GSEU.US,D,20230426,000000,34.0339,34.0568,34.0339,34.0568,493,0
+GSEU.US,D,20230427,000000,34.18,34.3569,34.18,34.3569,1130,0
+GSEU.US,D,20230428,000000,34.4285,34.4285,34.4285,34.4285,9,0
+GSEU.US,D,20230501,000000,34.45,34.55,34.4481,34.4481,925,0
+GSEU.US,D,20230502,000000,33.9052,34.0653,33.9052,34.0653,771,0
+GSEU.US,D,20230503,000000,34.1539,34.1539,34.1539,34.1539,36,0
+GSEU.US,D,20230504,000000,33.9512,33.9512,33.9512,33.9512,50,0
+GSEU.US,D,20230505,000000,34.3971,34.4225,34.3971,34.4225,458,0
+GSEU.US,D,20230508,000000,34.51,34.51,34.4549,34.4549,192,0
+GSEU.US,D,20230509,000000,34.09,34.2337,34.09,34.221,437,0
+GSEU.US,D,20230510,000000,34.11,34.1132,34,34.1132,549,0
+GSEU.US,D,20230511,000000,33.73,33.9891,33.73,33.9891,394,0
+GSEU.US,D,20230512,000000,34.03,34.03,33.8,33.9256,3699,0
+GSEU.US,D,20230515,000000,33.98,34.1102,33.98,34.1102,665,0
+GSEU.US,D,20230516,000000,33.81,33.814,33.7694,33.7694,721,0
+GSEU.US,D,20230517,000000,33.6148,33.8917,33.6148,33.8917,2082,0
+GSEU.US,D,20230518,000000,33.8334,33.8334,33.8334,33.8334,78,0
+GSEU.US,D,20230519,000000,33.98,34.03,33.98,34.03,1109,0
+GSEU.US,D,20230522,000000,34.06,34.08,34.0199,34.0199,358,0
+GSEU.US,D,20230523,000000,33.5303,33.5303,33.5303,33.5303,2,0
+GSEU.US,D,20230524,000000,33.0598,33.0598,33.0598,33.0598,103,0
+GSEU.US,D,20230525,000000,32.86,32.93,32.85,32.93,917,0
+GSEU.US,D,20230526,000000,33.2603,33.2724,33.26,33.2724,513,0
+GSEU.US,D,20230530,000000,32.87,32.9453,32.87,32.9453,201,0
+GSEU.US,D,20230531,000000,32.46,32.6008,32.4,32.6008,463,0
+GSEU.US,D,20230601,000000,32.7,32.9536,32.7,32.9536,863,0
+GSEU.US,D,20230602,000000,33.2446,33.2937,33.2446,33.2937,469,0
+GSEU.US,D,20230605,000000,33.05,33.0754,33.05,33.0754,3132,0
+GSEU.US,D,20230606,000000,33.1931,33.1931,33.1931,33.1931,2,0
+GSEU.US,D,20230607,000000,33.08,33.08,33.0563,33.0563,1869,0
+GSEU.US,D,20230608,000000,33.4327,33.4327,33.4327,33.4327,57,0
+GSEU.US,D,20230609,000000,33.2248,33.2248,33.2248,33.2248,13,0
+GSEU.US,D,20230612,000000,33.31,33.3991,33.2704,33.3991,812,0
+GSEU.US,D,20230613,000000,33.6147,33.65,33.61,33.64,1036,0
+GSEU.US,D,20230614,000000,33.786,33.786,33.7,33.7169,243,0
+GSEU.US,D,20230615,000000,34.0282,34.18,34.0282,34.1643,370,0
+GSEU.US,D,20230616,000000,34.3106,34.3106,34.2057,34.2057,1035,0
+GSEU.US,D,20230620,000000,33.8171,33.8171,33.7696,33.7696,812,0
+GSEU.US,D,20230621,000000,33.7367,33.7367,33.7367,33.7367,31,0
+GSEU.US,D,20230622,000000,33.5695,33.5803,33.5695,33.5803,515,0
+GSEU.US,D,20230623,000000,33.09,33.2208,33.09,33.2208,534,0
+GSEU.US,D,20230626,000000,32.39,32.39,32.3671,32.368,390,0
+GSEU.US,D,20230627,000000,32.601,32.6918,32.601,32.6918,167,0
+GSEU.US,D,20230628,000000,32.58,32.6465,32.58,32.6465,156,0
+GSEU.US,D,20230629,000000,32.6217,32.6217,32.6217,32.6217,3,0
+GSEU.US,D,20230630,000000,33.0701,33.1194,33.0701,33.1194,387,0
+GSEU.US,D,20230703,000000,33,33.039,32.96,33.02,6254,0
+GSEU.US,D,20230705,000000,32.73,32.73,32.61,32.62,850,0
+GSEU.US,D,20230706,000000,32.0698,32.0698,32.0698,32.0698,33,0
+GSEU.US,D,20230707,000000,32.2435,32.2435,32.2435,32.2435,1,0
+GSEU.US,D,20230710,000000,32.31,32.3896,32.3,32.3896,6785,0
+GSEU.US,D,20230711,000000,32.55,32.7245,32.55,32.7245,279,0
+GSEU.US,D,20230712,000000,33.4,33.4684,33.4,33.4684,937,0
+GSEU.US,D,20230713,000000,33.91,33.9809,33.91,33.9809,832,0
+GSEU.US,D,20230714,000000,33.94,33.94,33.8633,33.8633,730,0
+GSEU.US,D,20230717,000000,33.7843,33.833,33.7843,33.833,392,0
+GSEU.US,D,20230718,000000,33.87,33.9852,33.87,33.9852,286,0
+GSEU.US,D,20230719,000000,34.0028,34.0028,33.978,33.978,773,0
+GSEU.US,D,20230720,000000,33.8873,33.8873,33.8873,33.8873,14,0
+GSEU.US,D,20230721,000000,34.129,34.1934,34.05,34.1529,2472,0
+GSEU.US,D,20230724,000000,34.0273,34.0273,33.95,33.9828,905,0
+GSEU.US,D,20230725,000000,34.0374,34.0374,34.0374,34.0374,5,0
+GSEU.US,D,20230726,000000,33.89,34.0781,33.89,34.0781,120,0
+GSEU.US,D,20230727,000000,34.31,34.31,33.9345,33.9345,1013,0
+GSEU.US,D,20230728,000000,34.1604,34.1745,34.16,34.1745,669,0
+GSEU.US,D,20230731,000000,34.21,34.3444,34.1496,34.1496,1063,0
+GSEU.US,D,20230801,000000,33.89,33.89,33.7446,33.8181,3103,0
+GSEU.US,D,20230802,000000,33.23,33.2411,33.23,33.2411,416,0
+GSEU.US,D,20230803,000000,33.115,33.125,33.115,33.125,186,0
+GSEU.US,D,20230804,000000,33.49,33.49,33.1437,33.1437,396,0
+GSEU.US,D,20230807,000000,33.36,33.47,33.36,33.4677,485,0
+GSEU.US,D,20230808,000000,33.13,33.3773,33.13,33.3773,627,0
+GSEU.US,D,20230809,000000,33.4558,33.4558,33.4262,33.4433,342,0
+GSEU.US,D,20230810,000000,33.94,33.94,33.5601,33.5601,1418,0
+GSEU.US,D,20230811,000000,33.2837,33.2912,33.2837,33.2912,101,0
+GSEU.US,D,20230814,000000,33.2568,33.2568,33.2568,33.2568,49,0
+GSEU.US,D,20230815,000000,32.8839,32.8839,32.8839,32.8839,107,0
+GSEU.US,D,20230816,000000,32.84,32.8501,32.7231,32.7231,386,0
+GSEU.US,D,20230817,000000,32.5057,32.5057,32.5057,32.5057,37,0
+GSEU.US,D,20230818,000000,32.4458,32.4458,32.4458,32.4458,34,0
+GSEU.US,D,20230821,000000,32.78,32.78,32.6137,32.6549,759,0
+GSEU.US,D,20230822,000000,32.5,32.509,32.48,32.509,570,0
+GSEU.US,D,20230823,000000,32.6953,32.7268,32.6953,32.7268,203,0
+GSEU.US,D,20230824,000000,32.4,32.4,32.2957,32.2957,213,0
+GSEU.US,D,20230825,000000,32.4,32.534,32.4,32.534,119,0
+GSEU.US,D,20230828,000000,32.8737,32.8737,32.8737,32.8737,127,0
+GSEU.US,D,20230829,000000,33.1999,33.34,33.1999,33.3362,1576,0
+GSEU.US,D,20230830,000000,33.3363,33.3363,33.3363,33.3363,20,0
+GSEU.US,D,20230831,000000,32.99,33.0521,32.99,33.0521,130,0
+GSEU.US,D,20230901,000000,32.9,32.9126,32.9,32.9126,504,0
+GSEU.US,D,20230905,000000,32.59,32.59,32.5155,32.5155,412,0
+GSEU.US,D,20230906,000000,32.45,32.45,32.28,32.3768,2008,0
+GSEU.US,D,20230907,000000,32.3299,32.3299,32.3047,32.3047,303,0
+GSEU.US,D,20230908,000000,32.3483,32.3483,32.3483,32.3483,72,0
+GSEU.US,D,20230911,000000,32.7018,32.7018,32.7018,32.7018,13,0
+GSEU.US,D,20230912,000000,32.5535,32.5535,32.5535,32.5535,22,0
+GSEU.US,D,20230913,000000,32.5303,32.5303,32.37,32.39,1963,0
+GSEU.US,D,20230914,000000,32.7,32.74,32.67,32.7214,1867,0
+GSEU.US,D,20230915,000000,32.84,32.84,32.7084,32.7084,4524,0
+GSEU.US,D,20230918,000000,32.56,32.56,32.45,32.4938,3803,0
+GSEU.US,D,20230919,000000,32.48,32.5289,32.48,32.5289,200,0
+GSEU.US,D,20230920,000000,32.89,32.89,32.5583,32.5583,377,0
+GSEU.US,D,20230921,000000,32.12,32.12,32.1197,32.1197,300,0
+GSEU.US,D,20230922,000000,32.1101,32.13,32.01,32.048,1188,0
+GSEU.US,D,20230925,000000,31.63,31.8,31.63,31.7899,400,0
+GSEU.US,D,20230926,000000,31.4319,31.4319,31.4319,31.4319,1,0
+GSEU.US,D,20230927,000000,31.2681,31.2681,31.2681,31.2681,46,0
+GSEU.US,D,20230928,000000,31.64,31.64,31.5355,31.5355,107,0
+GSEU.US,D,20230929,000000,31.649,31.649,31.5902,31.5902,614,0
+GSEU.US,D,20231002,000000,31.068,31.068,31.068,31.068,29,0
+GSEU.US,D,20231003,000000,30.7493,30.7493,30.7493,30.7493,75,0
+GSEU.US,D,20231004,000000,30.9155,30.9155,30.9155,30.9155,65,0
+GSEU.US,D,20231005,000000,30.9921,31.0886,30.98,31.0886,559,0
+GSEU.US,D,20231006,000000,31.492,31.492,31.492,31.492,88,0
+GSEU.US,D,20231009,000000,31.11,31.3934,31.11,31.3934,268,0
+GSEU.US,D,20231010,000000,31.9273,31.9273,31.8175,31.8175,700,0
+GSEU.US,D,20231011,000000,31.89,31.9956,31.89,31.9956,181,0
+GSEU.US,D,20231012,000000,31.6039,31.6549,31.6039,31.6549,142,0
+GSEU.US,D,20231013,000000,31.4639,31.52,31.3857,31.3857,608,0
+GSEU.US,D,20231016,000000,31.6552,31.6552,31.6552,31.6552,113,0
+GSEU.US,D,20231017,000000,31.641,31.641,31.641,31.641,6,0
+GSEU.US,D,20231018,000000,31.2696,31.2696,31.1281,31.1281,213,0
+GSEU.US,D,20231019,000000,30.9948,30.9948,30.851,30.851,158,0
+GSEU.US,D,20231020,000000,30.64,30.64,30.576,30.576,715,0
+GSEU.US,D,20231023,000000,30.73,30.7409,30.6575,30.6575,663,0
+GSEU.US,D,20231024,000000,30.645,30.7882,30.645,30.7882,317,0
+GSEU.US,D,20231025,000000,30.7201,30.7201,30.5761,30.5761,1296,0
+GSEU.US,D,20231026,000000,30.3458,30.3711,30.3458,30.3711,6358,0
+GSEU.US,D,20231027,000000,30.1368,30.1368,30.1368,30.1368,3,0
+GSEU.US,D,20231030,000000,30.5101,30.6081,30.5101,30.6081,116,0
+GSEU.US,D,20231031,000000,30.6101,30.6395,30.6101,30.6395,1158,0
+GSEU.US,D,20231101,000000,30.74,30.88,30.62,30.8774,1243,0
+GSEU.US,D,20231102,000000,31.4678,31.4678,31.4678,31.4678,55,0
+GSEU.US,D,20231103,000000,31.6295,31.6295,31.6295,31.6295,14,0
+GSEU.US,D,20231106,000000,31.551,31.551,31.551,31.551,83,0
+GSEU.US,D,20231107,000000,31.4165,31.4165,31.4165,31.4165,97,0
+GSEU.US,D,20231108,000000,31.5574,31.5574,31.5574,31.5574,5,0
+GSEU.US,D,20231109,000000,31.5226,31.5226,31.5226,31.5226,1,0
+GSEU.US,D,20231110,000000,31.64,31.6594,31.64,31.6594,140,0
+GSEU.US,D,20231113,000000,31.67,31.79,31.67,31.7529,1827,0
+GSEU.US,D,20231114,000000,32.6151,32.6151,32.6151,32.6151,15,0
+GSEU.US,D,20231115,000000,32.6147,32.6147,32.6147,32.6147,8,0
+GSEU.US,D,20231116,000000,32.48,32.529,32.48,32.529,162,0
+GSEU.US,D,20231117,000000,32.9602,32.9602,32.9602,32.9602,30,0
+GSEU.US,D,20231120,000000,33.0756,33.12,33.05,33.0938,4019,0
+GSEU.US,D,20231121,000000,33.0104,33.0104,33.0104,33.0104,10,0
+GSEU.US,D,20231122,000000,33.05,33.0628,33.05,33.0628,597,0
+GSEU.US,D,20231124,000000,33.2,33.4144,33.2,33.4144,402,0
+GSEU.US,D,20231127,000000,33.3208,33.3208,33.3208,33.3208,26,0
+GSEU.US,D,20231128,000000,33.3163,33.3163,33.3163,33.3163,25,0
+GSEU.US,D,20231129,000000,33.4813,33.4813,33.4813,33.4813,22,0
+GSEU.US,D,20231130,000000,33.4348,33.4348,33.4348,33.4348,131,0
+GSEU.US,D,20231201,000000,33.74,33.74,33.724,33.724,205,0
+GSEU.US,D,20231204,000000,33.47,33.5951,33.47,33.5951,1694,0
+GSEU.US,D,20231205,000000,33.56,33.56,33.4969,33.5198,804,0
+GSEU.US,D,20231206,000000,33.6233,33.6233,33.4901,33.4901,1035,0
+GSEU.US,D,20231207,000000,33.6346,33.6346,33.6346,33.6346,66,0
+GSEU.US,D,20231208,000000,33.8152,33.8152,33.8152,33.8152,1,0
+GSEU.US,D,20231211,000000,33.8692,33.8692,33.8692,33.8692,56,0
+GSEU.US,D,20231212,000000,33.9,33.9538,33.9,33.9538,447,0
+GSEU.US,D,20231213,000000,34.3915,34.3915,34.3915,34.3915,5,0
+GSEU.US,D,20231214,000000,34.66,34.7084,34.65,34.7084,3686,0
+GSEU.US,D,20231215,000000,34.3134,34.3134,34.3134,34.3134,16,0
+GSEU.US,D,20231218,000000,34.4313,34.4313,34.4313,34.4313,90,0
+GSEU.US,D,20231219,000000,34.7351,34.7351,34.7351,34.7351,24,0
+GSEU.US,D,20231220,000000,34.6443,34.6443,34.367,34.367,545,0
+GSEU.US,D,20231221,000000,34.8566,34.8566,34.8566,34.8566,52,0
+GSEU.US,D,20231222,000000,34.8557,34.8557,34.8557,34.8557,22,0
+GSEU.US,D,20231226,000000,34.72,34.785,34.72,34.785,930,0
+GSEU.US,D,20231227,000000,34.945,34.945,34.945,34.945,15,0
+GSEU.US,D,20231228,000000,34.7133,34.7133,34.7133,34.7133,40,0
+GSEU.US,D,20231229,000000,34.7583,34.7583,34.7583,34.7583,67,0
+GSEU.US,D,20240102,000000,34.43,34.47,34.35,34.35,33638,0
+GSEU.US,D,20240103,000000,34.1898,34.1898,34.1245,34.1245,528,0
+GSEU.US,D,20240104,000000,34.4,34.44,34.3214,34.3214,402,0
+GSEU.US,D,20240105,000000,34.2628,34.2628,34.2628,34.2628,10,0
+GSEU.US,D,20240108,000000,34.5901,34.6338,34.5901,34.6338,580,0
+GSEU.US,D,20240109,000000,34.2982,34.2982,34.2982,34.2982,78,0
+GSEU.US,D,20240110,000000,34.4175,34.4175,34.4175,34.4175,69,0
+GSEU.US,D,20240111,000000,34.3154,34.3154,34.3154,34.3154,60,0
+GSEU.US,D,20240112,000000,34.4,34.4123,34.4,34.4123,283,0
+GSEU.US,D,20240116,000000,33.7845,33.7845,33.7845,33.7845,101,0
+GSEU.US,D,20240117,000000,33.5901,33.5901,33.5901,33.5901,11,0
+GSEU.US,D,20240118,000000,33.7191,33.8277,33.7191,33.8277,867,0
+GSEU.US,D,20240119,000000,33.595,33.8371,33.595,33.8371,612,0
+GSEU.US,D,20240122,000000,33.9198,33.9198,33.9198,33.9198,27,0
+GSEU.US,D,20240123,000000,33.7842,33.7842,33.7842,33.7842,16,0
+GSEU.US,D,20240124,000000,34.23,34.26,34.06,34.0854,6561,0
+GSEU.US,D,20240125,000000,34.08,34.2331,34.08,34.2331,509,0
+GSEU.US,D,20240126,000000,34.5321,34.5321,34.5321,34.5321,40,0
+GSEU.US,D,20240129,000000,34.37,34.6174,34.37,34.6174,227,0
+GSEU.US,D,20240130,000000,34.6505,34.6505,34.6505,34.6505,7,0
+GSEU.US,D,20240131,000000,34.34,34.3556,34.34,34.3556,325,0
+GSEU.US,D,20240201,000000,34.43,34.7023,34.38,34.7023,821,0
+GSEU.US,D,20240202,000000,34.39,34.42,34.39,34.42,312,0
+GSEU.US,D,20240205,000000,34.2569,34.2569,34.2569,34.2569,89,0
+GSEU.US,D,20240206,000000,34.4816,34.4816,34.4816,34.4816,88,0
+GSEU.US,D,20240207,000000,34.34,34.3536,34.34,34.3536,3202,0
+GSEU.US,D,20240208,000000,34.29,34.3018,34.29,34.3018,470,0
+GSEU.US,D,20240209,000000,34.4389,34.4389,34.4389,34.4389,2,0
+GSEU.US,D,20240212,000000,34.39,34.4386,34.39,34.4386,2596,0
+GSEU.US,D,20240213,000000,33.95,33.98,33.8246,33.8246,825,0
+GSEU.US,D,20240214,000000,34.2199,34.2899,34.2199,34.2775,381,0
+GSEU.US,D,20240215,000000,34.5136,34.6538,34.5136,34.6538,1430,0
+GSEU.US,D,20240216,000000,34.76,34.81,34.6879,34.6879,5639,0
+GSEU.US,D,20240220,000000,34.88,34.88,34.8777,34.8777,236,0
+GSEU.US,D,20240221,000000,34.9582,34.9582,34.9582,34.9582,45,0
+GSEU.US,D,20240222,000000,35.2401,35.279,35.2401,35.279,337,0
+GSEU.US,D,20240223,000000,35.3192,35.3192,35.3192,35.3192,27,0
+GSEU.US,D,20240226,000000,35.33,35.33,35.27,35.275,947,0
+GSEU.US,D,20240227,000000,35.3103,35.3103,35.3103,35.3103,123,0
+GSEU.US,D,20240228,000000,35.225,35.225,35.1791,35.1857,333,0
+GSEU.US,D,20240229,000000,35.17,35.17,35.17,35.17,254,0
+GSEU.US,D,20240301,000000,35.3946,35.3946,35.3946,35.3946,35,0
+GSEU.US,D,20240304,000000,35.3779,35.3779,35.3779,35.3779,15,0
+GSEU.US,D,20240305,000000,35.2588,35.2588,35.2588,35.2588,46,0
+GSEU.US,D,20240306,000000,35.5602,35.5602,35.5602,35.5602,30,0
+GSEU.US,D,20240307,000000,35.91,36.1161,35.91,36.1161,575,0
+GSEU.US,D,20240308,000000,35.9353,35.9353,35.9353,35.9353,29,0
+GSEU.US,D,20240311,000000,35.9,35.9317,35.9,35.9317,223,0
+GSEU.US,D,20240312,000000,36.13,36.3068,36.13,36.3068,355,0
+GSEU.US,D,20240313,000000,36.3828,36.3828,36.3828,36.3828,6,0
+GSEU.US,D,20240314,000000,36.38,36.38,36.1157,36.1157,215,0
+GSEU.US,D,20240315,000000,36.0899,36.0899,36.0865,36.0865,216,0
+GSEU.US,D,20240318,000000,35.8812,35.8812,35.8812,35.8812,43,0
+GSEU.US,D,20240319,000000,35.93,35.9393,35.93,35.9393,308,0
+GSEU.US,D,20240320,000000,36.3674,36.3674,36.3674,36.3674,1,0
+GSEU.US,D,20240321,000000,36.235,36.26,36.222,36.222,2214,0
+GSEU.US,D,20240322,000000,36.1501,36.1545,36.1501,36.1545,141,0
+GSEU.US,D,20240325,000000,36.2062,36.2062,36.2062,36.2062,124,0
+GSEU.US,D,20240326,000000,36.34,36.34,36.2363,36.2363,2010,0
+GSEU.US,D,20240327,000000,36.34,36.5123,36.32,36.5096,3303,0
+GSEU.US,D,20240328,000000,36.4,36.45,36.4,36.4407,2354,0
+GSEU.US,D,20240401,000000,36.3823,36.3823,36.3823,36.3823,9,0
+GSEU.US,D,20240402,000000,35.97,35.9972,35.968,35.9972,994,0
+GSEU.US,D,20240403,000000,36,36.2352,36,36.2352,671,0
+GSEU.US,D,20240404,000000,36.47,36.47,35.9298,35.9298,1564,0
+GSEU.US,D,20240405,000000,35.83,36,35.83,35.9907,696,0
+GSEU.US,D,20240408,000000,36.1916,36.1916,36.1916,36.1916,13,0
+GSEU.US,D,20240409,000000,36.18,36.18,35.97,36.0736,1195,0
+GSEU.US,D,20240410,000000,35.63,35.6731,35.57,35.6731,226,0
+GSEU.US,D,20240411,000000,35.702,35.702,35.702,35.702,75,0
+GSEU.US,D,20240412,000000,35.1271,35.1271,35.1271,35.1271,10,0
+GSEU.US,D,20240415,000000,35.11,35.11,35.061,35.061,611,0
+GSEU.US,D,20240416,000000,34.82,34.8549,34.73,34.8549,4459,0
+GSEU.US,D,20240417,000000,34.96,34.96,34.88,34.96,866,0
+GSEU.US,D,20240418,000000,34.99,34.99,34.8436,34.8436,501,0
+GSEU.US,D,20240419,000000,34.99,34.99,34.89,34.89,1001,0
+GSEU.US,D,20240422,000000,35.148,35.49,35.148,35.3775,241,0
+GSEU.US,D,20240423,000000,35.7499,35.9,35.7499,35.8854,682,0
+GSEU.US,D,20240424,000000,35.6852,35.6852,35.6852,35.6852,1,0
+GSEU.US,D,20240425,000000,35.48,35.6175,35.48,35.6175,101,0
+GSEU.US,D,20240426,000000,35.95,35.95,35.8933,35.8933,184,0
+GSEU.US,D,20240429,000000,35.9689,35.9689,35.9689,35.9689,7,0
+GSEU.US,D,20240430,000000,35.59,35.5928,35.4889,35.4889,513,0
+GSEU.US,D,20240501,000000,35.67,35.71,35.4,35.4,2326,0
+GSEU.US,D,20240502,000000,35.59,35.6914,35.59,35.6914,157,0
+GSEU.US,D,20240503,000000,36.0599,36.0599,36.0406,36.0406,182,0
+GSEU.US,D,20240506,000000,36.2778,36.2778,36.2778,36.2778,50,0
+GSEU.US,D,20240507,000000,36.51,36.51,36.48,36.4855,611,0
+GSEU.US,D,20240508,000000,36.62,36.6316,36.62,36.6316,2600,0
+GSEU.US,D,20240509,000000,36.96,36.96,36.96,36.96,105,0
+GSEU.US,D,20240510,000000,37.12,37.12,37.12,37.12,100,0
+GSEU.US,D,20240513,000000,37.21,37.21,37.16,37.16,371,0
+GSEU.US,D,20240514,000000,37.37,37.47,37.37,37.47,368,0
+GSEU.US,D,20240515,000000,37.605,37.79,37.605,37.79,237,0
+GSEU.US,D,20240516,000000,37.6211,37.6211,37.6211,37.6211,53,0
+GSEU.US,D,20240517,000000,37.6965,37.6988,37.6965,37.6988,677,0
+GSEU.US,D,20240520,000000,37.665,37.665,37.665,37.665,31,0
+GSEU.US,D,20240521,000000,37.67,37.67,37.67,37.67,28,0
+GSEU.US,D,20240522,000000,37.37,37.37,37.37,37.37,120,0
+GSEU.US,D,20240523,000000,37.61,37.61,37.25,37.25,984,0
+GSEU.US,D,20240524,000000,37.58,37.59,37.54,37.54,783,0
+GSEU.US,D,20240528,000000,37.4926,37.4926,37.4926,37.4926,137,0
+GSEU.US,D,20240529,000000,36.97,36.97,36.97,36.97,206,0
+GSEU.US,D,20240530,000000,37.28,37.36,37.28,37.32,541,0
+GSEU.US,D,20240531,000000,37.4332,37.6434,37.3636,37.6434,3481,0
+GSEU.US,D,20240603,000000,37.67,37.98,37.67,37.94,18850,0
+GSEU.US,D,20240604,000000,37.8399,37.95,37.82,37.9432,8190,0
+GSEU.US,D,20240605,000000,38.03,38.55,38.0299,38.55,15706,0
+GSEU.US,D,20240606,000000,38.34,38.4121,38.25,38.4121,11714,0
+GSEU.US,D,20240607,000000,38.1,38.16,37.97,37.9712,8206,0
+GSEU.US,D,20240610,000000,37.5696,37.8497,37.56,37.8168,25239,0
+GSEU.US,D,20240611,000000,37.2741,37.43,37.256,37.38,15935,0
+GSEU.US,D,20240612,000000,37.99,38.0124,37.62,37.691,11173,0
+GSEU.US,D,20240613,000000,37.37,37.41,37.07,37.39,48368,0
+GSEU.US,D,20240614,000000,36.67,36.8108,36.52,36.7703,17396,0
+GSEU.US,D,20240617,000000,36.77,37.01,36.71,37.01,30568,0
+GSEU.US,D,20240618,000000,37.09,37.22,37.0718,37.22,13110,0
+GSEU.US,D,20240620,000000,37.12,37.3582,37.12,37.251,23953,0
+GSEU.US,D,20240621,000000,36.86,37.0379,36.85,36.921,18974,0
+GSEU.US,D,20240624,000000,36.71,36.8183,36.64,36.64,18919,0
+GSEU.US,D,20240625,000000,36.46,36.75,36.46,36.73,28310,0
+GSEU.US,D,20240626,000000,36.3001,36.43,36.2812,36.3955,20540,0
+GSEU.US,D,20240627,000000,36.35,36.37,36.2,36.2,33105,0
+GSEU.US,D,20240628,000000,36.16,36.2,36.0895,36.1859,14220,0
+GSEU.US,D,20240701,000000,36.5542,36.5542,36.23,36.34,88831,0
+GSEU.US,D,20240702,000000,36.02,36.28,36,36.28,41587,0
+GSEU.US,D,20240703,000000,36.56,36.7127,36.56,36.6943,13780,0
+GSEU.US,D,20240705,000000,36.93,37.01,36.675,37.01,25739,0
+GSEU.US,D,20240708,000000,37.03,37.08,36.7814,36.87,39208,0
+GSEU.US,D,20240709,000000,36.48,36.54,36.35,36.4671,18507,0
+GSEU.US,D,20240710,000000,36.66,36.9442,36.66,36.9442,19194,0
+GSEU.US,D,20240711,000000,37.17,37.24,37.06,37.09,40031,0
+GSEU.US,D,20240712,000000,37.48,37.67,37.48,37.5239,18500,0
+GSEU.US,D,20240715,000000,37.34,37.35,37.07,37.1276,20114,0
+GSEU.US,D,20240716,000000,37.01,37.38,36.97,37.38,29322,0
+GSEU.US,D,20240717,000000,37.25,37.27,37.125,37.1709,17229,0
+GSEU.US,D,20240718,000000,37.2,37.2496,36.79,36.8468,16918,0
+GSEU.US,D,20240719,000000,36.64,36.6798,36.563,36.616,17876,0
+GSEU.US,D,20240722,000000,36.915,37.12,36.91,37.12,16354,0
+GSEU.US,D,20240723,000000,36.88,36.926,36.79,36.8054,17717,0
+GSEU.US,D,20240724,000000,36.68,36.7701,36.46,36.4651,14389,0
+GSEU.US,D,20240725,000000,36.2,36.6285,36.1002,36.3346,17191,0
+GSEU.US,D,20240726,000000,36.56,36.81,36.56,36.7689,15287,0
+GSEU.US,D,20240729,000000,36.57,36.69,36.495,36.68,15941,0
+GSEU.US,D,20240730,000000,36.69,36.69,36.57,36.6465,14587,0
+GSEU.US,D,20240731,000000,36.91,37.07,36.875,36.9601,13727,0
+GSEU.US,D,20240801,000000,36.7191,36.72,36.09,36.26,21425,0
+GSEU.US,D,20240802,000000,35.91,35.9893,35.7476,35.9292,59269,0
+GSEU.US,D,20240805,000000,34.86,35.3,34.86,35.099,122563,0
+GSEU.US,D,20240806,000000,34.87,35.38,34.87,35.2231,23794,0
+GSEU.US,D,20240807,000000,35.68,35.78,35.2606,35.2606,37870,0
+GSEU.US,D,20240808,000000,35.4248,35.7911,35.4248,35.7911,31635,0
+GSEU.US,D,20240809,000000,35.72,36.02,35.72,36.01,18819,0
+GSEU.US,D,20240812,000000,35.85,36,35.84,35.8884,24249,0
+GSEU.US,D,20240813,000000,36.08,36.41,36.0495,36.4073,22326,0
+GSEU.US,D,20240814,000000,36.53,36.69,36.53,36.65,30981,0
+GSEU.US,D,20240815,000000,36.8407,37.06,36.8196,36.9872,35930,0
+GSEU.US,D,20240816,000000,37.041,37.2,37.041,37.1907,25643,0
+GSEU.US,D,20240819,000000,37.4793,37.63,37.4456,37.62,25909,0
+GSEU.US,D,20240820,000000,37.48,37.52,37.42,37.5019,14094,0
+GSEU.US,D,20240821,000000,37.64,37.85,37.59,37.8118,13529,0
+GSEU.US,D,20240822,000000,37.93,37.93,37.6474,37.6474,16660,0
+GSEU.US,D,20240823,000000,37.86,38.28,37.86,38.2682,10587,0
+GSEU.US,D,20240826,000000,38.16,38.2793,38.16,38.16,16965,0
+GSEU.US,D,20240827,000000,38.2284,38.42,38.2186,38.3774,25500,0
+GSEU.US,D,20240828,000000,38.265,38.32,38.1193,38.211,9208,0
+GSEU.US,D,20240829,000000,38.32,38.4495,38.13,38.19,14814,0
+GSEU.US,D,20240830,000000,38.34,38.3909,38.2,38.34,4826,0
+GSEU.US,D,20240903,000000,38.04,38.04,37.73,37.84,21382,0
+GSEU.US,D,20240904,000000,37.78,37.78,37.51,37.56,7126,0
+GSEU.US,D,20240905,000000,37.62,37.6587,37.4501,37.5269,11053,0
+GSEU.US,D,20240906,000000,37.47,37.47,36.99,37.0539,8413,0
+GSEU.US,D,20240909,000000,37.2,37.41,37.2,37.3,11536,0
+GSEU.US,D,20240910,000000,37,37.1086,36.8535,37.064,11761,0
+GSEU.US,D,20240911,000000,37.01,37.27,36.7384,37.25,13876,0
+GSEU.US,D,20240912,000000,37.13,37.5,37.12651,37.4753,4126,0
+GSEU.US,D,20240913,000000,37.77,37.79,37.67,37.7114,8016,0
+GSEU.US,D,20240916,000000,37.81,38.07,37.81,38.07,13173,0
+GSEU.US,D,20240917,000000,37.99,38.09,37.8295,37.85,11244,0
+GSEU.US,D,20240918,000000,37.9,38.24,37.835,37.8529,8852,0
+GSEU.US,D,20240919,000000,38.31,38.59,38.25,38.51,7625,0
+GSEU.US,D,20240920,000000,38,38.04,37.8489,37.96,15929,0
+GSEU.US,D,20240923,000000,37.93,38.0584,37.91,37.99,11152,0
+GSEU.US,D,20240924,000000,38.1608,38.3237,38.1608,38.3194,8534,0
+GSEU.US,D,20240925,000000,38.34,38.38,38.1588,38.1588,10401,0
+GSEU.US,D,20240926,000000,38.66,38.88,38.61,38.8339,14114,0
+GSEU.US,D,20240927,000000,38.88,38.96,38.7792,38.7792,9185,0
+GSEU.US,D,20240930,000000,38.53,38.55,38.41,38.4756,16523,0
+GSEU.US,D,20241001,000000,38.1,38.15,37.91,38.04,12810,0
+GSEU.US,D,20241002,000000,37.82,37.94,37.82,37.87,24588,0
+GSEU.US,D,20241003,000000,37.56,37.63,37.439672,37.55,81126,0
+GSEU.US,D,20241004,000000,37.55,37.71,37.475,37.68,12668,0
+GSEU.US,D,20241007,000000,37.67,37.67,37.43,37.47,20977,0
+GSEU.US,D,20241008,000000,37.46,37.533993,37.4195,37.5,16820,0
+GSEU.US,D,20241009,000000,37.41,37.66,37.41,37.6,10064,0
+GSEU.US,D,20241010,000000,37.47,37.5146,37.393,37.5146,10108,0
+GSEU.US,D,20241011,000000,37.6,37.78,37.6,37.69,11973,0
+GSEU.US,D,20241014,000000,37.77,37.91,37.717,37.8682,11765,0
+GSEU.US,D,20241015,000000,37.78,37.85,37.34,37.34,18651,0
+GSEU.US,D,20241016,000000,37.43,37.53,37.37,37.37,18295,0
+GSEU.US,D,20241017,000000,37.5422,37.579,37.473,37.5,12189,0
+GSEU.US,D,20241018,000000,37.67,37.78,37.5772,37.71,14515,0
+GSEU.US,D,20241021,000000,37.54,37.61,37.3223,37.38,14514,0
+GSEU.US,D,20241022,000000,37.1,37.27,37.1,37.2318,18381,0
+GSEU.US,D,20241023,000000,37.03,37.04,36.8522,36.9,20418,0
+GSEU.US,D,20241024,000000,37.17,37.189,37.0425,37.0944,11838,0
+GSEU.US,D,20241025,000000,37.15,37.21,36.9,36.9,14655,0
+GSEU.US,D,20241028,000000,37.1237,37.33,37.1175,37.2975,12291,0
+GSEU.US,D,20241029,000000,37.04,37.17,36.925,37.17,16259,0
+GSEU.US,D,20241030,000000,36.55,36.84,36.55,36.6595,21271,0
+GSEU.US,D,20241031,000000,36.3052,36.38,36.1137,36.3694,42194,0
+GSEU.US,D,20241101,000000,36.66,36.7413,36.5309,36.58,55434,0
+GSEU.US,D,20241104,000000,36.71,36.84,36.48,36.5643,115901,0
+GSEU.US,D,20241105,000000,36.64,37.03,36.5458,36.8005,196434,0
+GSEU.US,D,20241106,000000,36.02,36.17,35.8903,36.08,81484,0
+GSEU.US,D,20241107,000000,36.4,36.5961,36.4,36.576,55898,0
+GSEU.US,D,20241108,000000,36.09,36.1,35.8974,36.073,32018,0
+GSEU.US,D,20241111,000000,36.19,36.2397,36.1105,36.14,19391,0
+GSEU.US,D,20241112,000000,35.67,35.67,35.07,35.2932,177430,0
+GSEU.US,D,20241113,000000,35.15,35.26,34.92,35.1834,76058,0
+GSEU.US,D,20241114,000000,35.4207,35.61,35.2936,35.2936,68013,0
+GSEU.US,D,20241115,000000,35.28,35.3138,35.16,35.2331,49163,0
+GSEU.US,D,20241118,000000,35.173,35.45,35,35.3522,44764,0
+GSEU.US,D,20241119,000000,35,35.3394,34.89,35.2803,54356,0
+GSEU.US,D,20241120,000000,35.03,35.1666,34.99,35.1666,41582,0
+GSEU.US,D,20241121,000000,35.0097,35.2197,34.94,35.1278,60483,0
+GSEU.US,D,20241122,000000,35.11,35.32,35.11,35.2297,19134,0
+GSEU.US,D,20241125,000000,35.53,35.5699,35.36,35.4468,23303,0
+GSEU.US,D,20241126,000000,35.37,35.37,35.16,35.2292,31034,0
+GSEU.US,D,20241127,000000,35.36,35.49,35.28,35.4874,16374,0
+GSEU.US,D,20241129,000000,35.5,35.77,35.44,35.74,15652,0
+GSEU.US,D,20241202,000000,35.63,35.83,35.44,35.7674,34696,0
+GSEU.US,D,20241203,000000,35.93,36.09,35.8431,36.03,18066,0
+GSEU.US,D,20241204,000000,36.0108,36.15,36.0062,36.0358,9424,0
+GSEU.US,D,20241205,000000,36.375,36.465,36.3616,36.4111,8362,0
+GSEU.US,D,20241206,000000,36.4967,36.54,36.3801,36.4491,17410,0
+GSEU.US,D,20241209,000000,36.6116,36.66,36.3914,36.3914,15747,0
+GSEU.US,D,20241210,000000,36.305,36.305,36.1405,36.16,10450,0
+GSEU.US,D,20241211,000000,36.2443,36.32,36.21,36.3002,10047,0
+GSEU.US,D,20241212,000000,36.277,36.28,35.9327,35.9327,13183,0
+GSEU.US,D,20241213,000000,36.11,36.11,35.9034,35.96,8384,0
+GSEU.US,D,20241216,000000,35.83,36.0195,35.74,35.9015,20926,0
+GSEU.US,D,20241217,000000,35.79,35.9,35.73,35.73,13994,0
+GSEU.US,D,20241218,000000,35.77,35.83,34.95,34.9871,22189,0
+GSEU.US,D,20241219,000000,34.94,34.96,34.72,34.72,115019,0
+GSEU.US,D,20241220,000000,34.3699,34.8388,34.3699,34.6368,31584,0
+GSEU.US,D,20241223,000000,34.56,34.6832,34.44,34.6796,62034,0
+GSEU.US,D,20241224,000000,34.76,34.9373,34.75,34.9373,19859,0
+GSEU.US,D,20241226,000000,34.9703,35.1,34.9408,35.06,21779,0
+GSEU.US,D,20241227,000000,34.88,34.96,34.8,34.91,19562,0
+GSEU.US,D,20241230,000000,34.6199,34.7985,34.5287,34.68,30252,0
+GSEU.US,D,20241231,000000,34.84,34.84,34.5005,34.66,17318,0
+GSEU.US,D,20250102,000000,34.6124,34.6124,34.335,34.42,34924,0
+GSEU.US,D,20250103,000000,34.5173,34.63,34.43,34.56,72478,0
+GSEU.US,D,20250106,000000,34.92,35.32,34.89,35.06,26634,0
+GSEU.US,D,20250107,000000,35.33,35.33,35.0179,35.08,18609,0
+GSEU.US,D,20250108,000000,34.72,35.02,34.72,35.01,15836,0
+GSEU.US,D,20250110,000000,34.86,34.86,34.5,34.6,25995,0
+GSEU.US,D,20250113,000000,34.17,34.44,34.17,34.38,104990,0
+GSEU.US,D,20250114,000000,34.5005,34.6286,34.41,34.56,11650,0
+GSEU.US,D,20250115,000000,35.04,35.09,34.89,35.02,8220,0
+GSEU.US,D,20250116,000000,35.0702,35.36,35.03,35.29,12527,0
+GSEU.US,D,20250117,000000,35.44,35.64,35.395,35.42,15348,0
+GSEU.US,D,20250121,000000,35.8903,36.2,35.88,36.18,23389,0
+GSEU.US,D,20250122,000000,36.255,36.26,36.09,36.09,13328,0
+GSEU.US,D,20250123,000000,36.23,36.46,36.19,36.42,8496,0
+GSEU.US,D,20250124,000000,36.58,36.68,36.5204,36.6,12945,0
+GSEU.US,D,20250127,000000,36.6101,36.7,36.61,36.7,16163,0
+GSEU.US,D,20250128,000000,36.5796,36.63,36.4101,36.6117,13374,0
+GSEU.US,D,20250129,000000,36.64,36.7298,36.54,36.6355,8083,0
+GSEU.US,D,20250130,000000,36.915,37.1399,36.9013,36.9653,5862,0
+GSEU.US,D,20250131,000000,36.8691,37.09,36.68,36.6819,10168,0
+GSEU.US,D,20250203,000000,35.8804,36.345,35.88,36.2497,32164,0
+GSEU.US,D,20250204,000000,36.58,36.65,36.55,36.6194,6138,0
+GSEU.US,D,20250205,000000,36.88,37.0471,36.81,37.0471,6527,0
+GSEU.US,D,20250206,000000,37.03,37.25,37.03,37.2002,5999,0
+GSEU.US,D,20250207,000000,37.2497,37.2497,36.8489,36.8489,5583,0
+GSEU.US,D,20250210,000000,37.08,37.15,37.0742,37.1104,8840,0
+GSEU.US,D,20250211,000000,37.2298,37.4425,37.2201,37.4425,9471,0
+GSEU.US,D,20250212,000000,37.2735,37.74,37.261,37.7077,11351,0
+GSEU.US,D,20250213,000000,37.78,38.0187,37.78,38.0068,6880,0
+GSEU.US,D,20250214,000000,38.25,38.27,38.0957,38.0957,6941,0
+GSEU.US,D,20250218,000000,38.32,38.4496,38.3,38.3481,19535,0
+GSEU.US,D,20250219,000000,37.8891,38.0099,37.8097,37.895,6734,0
+GSEU.US,D,20250220,000000,37.89,38.14,37.89,38.13,9816,0
+GSEU.US,D,20250221,000000,38.11,38.21,37.93,37.9912,9260,0
+GSEU.US,D,20250224,000000,38.12,38.2995,38.0295,38.13,14992,0
+GSEU.US,D,20250225,000000,38.48,38.591,38.4188,38.5211,9497,0
+GSEU.US,D,20250226,000000,38.63,38.8059,38.45,38.5215,7464,0
+GSEU.US,D,20250227,000000,38.1104,38.27,38.0273,38.0273,6852,0
+GSEU.US,D,20250228,000000,38.08,38.2495,37.8898,38.1948,10482,0
+GSEU.US,D,20250303,000000,38.95,39.0394,38.421,38.6027,33052,0
+GSEU.US,D,20250304,000000,38.27,39.04,38.06,38.81,18923,0
+GSEU.US,D,20250305,000000,39.5456,39.83,39.52,39.7976,17007,0
+GSEU.US,D,20250306,000000,39.66,39.8741,39.46,39.4654,8321,0
+GSEU.US,D,20250307,000000,39.715,40.0774,39.59,40.0774,9952,0
+GSEU.US,D,20250310,000000,39.31,39.35,38.835,39.0846,17240,0
+GSEU.US,D,20250311,000000,39.03,39.13,38.65,38.97,16039,0
+GSEU.US,D,20250312,000000,39,39.0996,38.8001,38.9817,15915,0
+GSEU.US,D,20250313,000000,38.81,38.8587,38.6,38.7117,19320,0
+GSEU.US,D,20250314,000000,39.22,39.435,39.14,39.4118,23924,0
+GSEU.US,D,20250317,000000,39.55,39.9068,39.52,39.8467,23790,0
+GSEU.US,D,20250318,000000,39.92,40.079,39.84,40.0156,18890,0
+GSEU.US,D,20250319,000000,39.8208,40.0202,39.79,40.0202,14121,0
+GSEU.US,D,20250320,000000,39.4953,39.679,39.4902,39.667,10175,0
+GSEU.US,D,20250321,000000,39.37,39.37,39.2417,39.328,6073,0
+GSEU.US,D,20250324,000000,39.26,39.419,39.2092,39.3221,16140,0
+GSEU.US,D,20250325,000000,39.6,39.678,39.51,39.535,8672,0
+GSEU.US,D,20250326,000000,39.2,39.33,38.92,39.0162,11202,0
+GSEU.US,D,20250327,000000,39.02,39.175,38.88,39.1273,5430,0
+GSEU.US,D,20250328,000000,38.95,39.05,38.8851,38.9231,10051,0
+GSEU.US,D,20250331,000000,38.26,38.5167,38.18,38.5167,15860,0
+GSEU.US,D,20250401,000000,38.5009,38.7297,38.41,38.5614,7389,0
+GSEU.US,D,20250402,000000,38.405,38.745,38.38,38.7304,22192,0
+GSEU.US,D,20250403,000000,38.66,38.67,38.24,38.24,15906,0
+GSEU.US,D,20250404,000000,36.76,36.76,35.7245,35.7245,43186,0
+GSEU.US,D,20250407,000000,34.47,35.6857,34.09,34.55,180009,0
+GSEU.US,D,20250408,000000,35.68,35.68,34.38,34.4165,40879,0
+GSEU.US,D,20250409,000000,34.73,36.925,34.43,36.8783,40588,0
+GSEU.US,D,20250410,000000,36.26,36.67,35.7834,36.532,34350,0
+GSEU.US,D,20250411,000000,36.68,37.5301,36.655,37.49,27445,0
+GSEU.US,D,20250414,000000,37.585,38.04,37.585,37.8745,27313,0
+GSEU.US,D,20250415,000000,38.4003,38.4696,38.315,38.41,40887,0
+GSEU.US,D,20250416,000000,38.39,38.5894,38.15,38.2431,41276,0
+GSEU.US,D,20250417,000000,38.345,38.7404,38.345,38.5,28688,0
+GSEU.US,D,20250421,000000,38.71,38.71,38.08,38.34,28941,0
+GSEU.US,D,20250422,000000,38.87,39.2496,38.84,39.1555,78182,0
+GSEU.US,D,20250423,000000,39.45,39.55,39.17,39.34,21606,0
+GSEU.US,D,20250424,000000,39.4603,39.7749,39.4603,39.7749,6299,0
+GSEU.US,D,20250425,000000,39.7782,41.44,39.7427,39.945,6102,0
+GSEU.US,D,20250428,000000,39.94,40.26,39.9297,40.2452,11085,0
+GSEU.US,D,20250429,000000,40.24,40.37,40.2194,40.3248,15937,0
+GSEU.US,D,20250430,000000,40.0299,40.3996,40,40.3795,12690,0
+GSEU.US,D,20250501,000000,40.3,40.5,40.0938,40.2161,14559,0
+GSEU.US,D,20250502,000000,40.95,41.07,40.8401,40.98,17512,0
+GSEU.US,D,20250505,000000,41.1297,41.19,41.0754,41.0818,18016,0
+GSEU.US,D,20250506,000000,40.9936,41.11,40.9904,41.0321,15797,0
+GSEU.US,D,20250507,000000,40.94,40.975,40.84,40.88,6486,0
+GSEU.US,D,20250508,000000,40.9018,40.99,40.79,40.8,8303,0
+GSEU.US,D,20250509,000000,41.0004,41.07,40.88,40.9394,15719,0
+GSEU.US,D,20250512,000000,40.8404,41.01,40.7299,40.99,18830,0
+GSEU.US,D,20250513,000000,41.0611,41.22,41.05,41.19,8899,0
+GSEU.US,D,20250514,000000,41.28,41.3187,41.085,41.12,12186,0
+GSEU.US,D,20250515,000000,41.44,41.538,41.41,41.5378,10686,0
+GSEU.US,D,20250516,000000,41.649,41.74,41.4994,41.65,17532,0
+GSEU.US,D,20250519,000000,41.88,42.19,41.8711,42.19,13306,0
+GSEU.US,D,20250520,000000,42.3804,42.4896,42.3797,42.48,9292,0
+GSEU.US,D,20250521,000000,42.65,42.75,42.32,42.3663,12149,0
+GSEU.US,D,20250522,000000,42.13,42.3708,42.0402,42.22,7244,0
+GSEU.US,D,20250523,000000,41.87,42.29,41.8,42.18,26103,0
+GSEU.US,D,20250527,000000,42.61,42.79,42.57,42.6284,28123,0
+GSEU.US,D,20250528,000000,42.31,42.31,42.05,42.14,61498,0
+GSEU.US,D,20250529,000000,42.27,42.32,42.09,42.2975,73064,0
+GSEU.US,D,20250530,000000,42.27,42.37,42.04,42.37,40531,0
+GSEU.US,D,20250602,000000,42.36,42.7139,42.23,42.7139,14531,0
+GSEU.US,D,20250603,000000,42.26,42.38,42.2,42.29,52460,0
+GSEU.US,D,20250604,000000,42.47,42.65,42.47,42.5,45755,0
+GSEU.US,D,20250605,000000,42.715,42.85,42.57,42.615,63317,0
+GSEU.US,D,20250606,000000,42.71,42.78,42.6404,42.69,45335,0
+GSEU.US,D,20250609,000000,42.6405,42.82,42.64,42.7055,7272,0
+GSEU.US,D,20250610,000000,42.8,42.841,42.625,42.69,20453,0
+GSEU.US,D,20250611,000000,42.775,42.89,42.62,42.62,31663,0
+GSEU.US,D,20250612,000000,43.04,43.41,42.96,43.0811,19792,0
+GSEU.US,D,20250613,000000,42.43,42.6982,42.37,42.39,22759,0
+GSEU.US,D,20250616,000000,42.8,42.98,42.535,42.535,33320,0
+GSEU.US,D,20250617,000000,42.41,42.41,41.91,41.91,20518,0
+GSEU.US,D,20250618,000000,41.84,42.18,41.83,41.86,45691,0
+GSEU.US,D,20250620,000000,41.93,41.93,41.6388,41.6388,29290,0
+GSEU.US,D,20250623,000000,41.49,42.063,41.49,42.063,26001,0
+GSEU.US,D,20250624,000000,41.534,41.75,41.5,41.7211,21913,0
+GSEU.US,D,20250625,000000,41.4,41.49,41.31,41.49,15381,0
+GSEU.US,D,20250626,000000,41.66,41.8497,41.6526,41.8117,17342,0
+GSEU.US,D,20250627,000000,42.06,42.34,42.05,42.195,8125,0
+GSEU.US,D,20250630,000000,42.125,42.3341,41.86,42.3341,17362,0
+GSEU.US,D,20250701,000000,42.15,42.295,42.11,42.2887,12355,0
+GSEU.US,D,20250702,000000,42.07,42.5,42.05,42.43,38973,0
+GSEU.US,D,20250703,000000,42.38,42.44035,42.34,42.35,8706,0
+GSEU.US,D,20250707,000000,42.25,42.38,42.07,42.1543,16070,0
+GSEU.US,D,20250708,000000,42.299,42.570762,42.19,42.5268,7727,0
+GSEU.US,D,20250709,000000,42.77,42.94,42.7087,42.925,4510,0
+GSEU.US,D,20250710,000000,42.85,42.9258,42.753,42.905,7591,0
+GSEU.US,D,20250711,000000,42.54,42.55,42.38,42.38,5145,0
+GSEU.US,D,20250714,000000,42.26,42.47,42.26,42.43,10245,0
+GSEU.US,D,20250715,000000,42.42,42.42,41.874,41.874,5167,0
+GSEU.US,D,20250716,000000,41.8596,42.21,41.83,42.07,10931,0
+GSEU.US,D,20250717,000000,41.96,42.1696,41.96,42.12,8268,0
+GSEU.US,D,20250718,000000,42.39,42.39,42.0538,42.0884,8433,0
+GSEU.US,D,20250721,000000,42.19,42.3484,42.17,42.2407,6274,0
+GSEU.US,D,20250722,000000,42.23,42.5483,42.15,42.5483,10143,0
+GSEU.US,D,20250723,000000,42.73,43.405,42.73,43.405,4541,0
+GSEU.US,D,20250724,000000,43.074,43.17,42.995,42.995,3918,0
+GSEU.US,D,20250725,000000,42.7886,43.0583,42.765,43.0583,2778,0
+GSEU.US,D,20250728,000000,42.43,42.64,42.21,42.252,7057,0
+GSEU.US,D,20250729,000000,42.29,42.32,42.2446,42.2794,7158,0
+GSEU.US,D,20250730,000000,41.99,42.105,41.75,41.8168,15949,0
+GSEU.US,D,20250731,000000,41.61,41.62,41.3713,41.3713,3715,0
+GSEU.US,D,20250801,000000,41.08,41.2143,40.9,41.2143,8429,0
+GSEU.US,D,20250804,000000,41.58,41.6512,41.5404,41.6512,12372,0
+GSEU.US,D,20250805,000000,41.68,41.7907,41.5804,41.7208,8337,0
+GSEU.US,D,20250806,000000,41.8196,41.92,41.78,41.886,7022,0
+GSEU.US,D,20250807,000000,42.32,42.3588,42.2,42.3588,6713,0
+GSEU.US,D,20250808,000000,42.4289,42.57,42.39,42.5113,3824,0
+GSEU.US,D,20250811,000000,42.35,42.37,42.28,42.31,7629,0
+GSEU.US,D,20250812,000000,42.46,42.7422,42.46,42.7422,3320,0
+GSEU.US,D,20250813,000000,42.9604,43.0959,42.9604,43.0959,3649,0
+GSEU.US,D,20250814,000000,43.02,43.2478,43.0124,43.2478,7921,0
+GSEU.US,D,20250815,000000,43.3096,43.36,43.27,43.3531,3307,0
+GSEU.US,D,20250818,000000,43.1496,43.2014,43.1202,43.1903,6916,0
+GSEU.US,D,20250819,000000,43.4492,43.5,43.2413,43.2865,16295,0
+GSEU.US,D,20250820,000000,43.505,43.56,43.43,43.5255,7003,0
+GSEU.US,D,20250821,000000,43.2601,43.32,43.23,43.23,21511,0
+GSEU.US,D,20250822,000000,43.82,43.9096,43.7753,43.8358,5825,0
+GSEU.US,D,20250825,000000,43.7395,43.7395,43.1567,43.1567,7288,0
+GSEU.US,D,20250826,000000,43.0467,43.1,43.012,43.0947,3950,0
+GSEU.US,D,20250827,000000,42.77,42.9784,42.75,42.9784,5467,0
+GSEU.US,D,20250828,000000,42.88,43.0304,42.88,43.0038,2930,0
+GSEU.US,D,20250829,000000,42.82,42.8295,42.75,42.8236,3206,0
+GSEU.US,D,20250902,000000,42.15,42.24,41.9804,42.1594,11313,0
+GSEU.US,D,20250903,000000,42.176,42.35,42.14,42.316,3857,0
+GSEU.US,D,20250904,000000,42.53,42.7015,42.43,42.7015,13975,0
+GSEU.US,D,20250905,000000,42.98,42.98,42.77,42.8369,5825,0
+GSEU.US,D,20250908,000000,42.965,43.1427,42.9405,43.1427,6554,0
+GSEU.US,D,20250909,000000,43.08,43.0822,43.0304,43.0822,2939,0
+GSEU.US,D,20250910,000000,43.0196,43.02,42.89,42.9238,3264,0
+GSEU.US,D,20250911,000000,43.2903,43.3955,43.23,43.3955,6689,0
+GSEU.US,D,20250912,000000,43.2,43.2795,43.1204,43.2795,6683,0
+GSEU.US,D,20250915,000000,43.48,43.5135,43.4133,43.5135,13563,0
+GSEU.US,D,20250916,000000,43.3695,43.42,43.23,43.3978,9656,0
+GSEU.US,D,20250917,000000,43.4,43.55,43.2268,43.2268,9409,0
+GSEU.US,D,20250918,000000,43.18,43.4,43.18,43.3449,6820,0
+GSEU.US,D,20250919,000000,43.29,43.33,43.189,43.2303,6481,0
+GSEU.US,D,20250922,000000,43.18,43.3873,43.12,43.3873,7387,0
+GSEU.US,D,20250923,000000,43.53,43.565,43.3541,43.3676,5458,0
+GSEU.US,D,20250924,000000,43.09,43.22,43,43.0602,7551,0
+GSEU.US,D,20250925,000000,42.71,42.7198,42.53,42.6874,9452,0
+GSEU.US,D,20250926,000000,42.99,43.15,42.98,43.1469,5309,0
+GSEU.US,D,20250929,000000,43.23,43.27,43.2004,43.238,4487,0
+GSEU.US,D,20250930,000000,43.32,43.66,43.32,43.6556,9739,0
+GSEU.US,D,20251001,000000,43.82,44.0987,43.82,44.0836,6366,0
+GSEU.US,D,20251002,000000,44.115,44.23,43.99,44.1802,8599,0
+GSEU.US,D,20251003,000000,44.27,44.41,44.207,44.3278,13797,0
+GSEU.US,D,20251006,000000,44.19,44.26,44.14,44.2079,9986,0
+GSEU.US,D,20251007,000000,44.0548,44.0548,43.862,43.862,6387,0
+GSEU.US,D,20251008,000000,44.1195,44.15,43.985,44.0631,5405,0
+GSEU.US,D,20251009,000000,44,44,43.61,43.6163,4561,0
+GSEU.US,D,20251010,000000,43.69,43.7804,43.1315,43.1628,9472,0
+GSEU.US,D,20251013,000000,43.2,43.48,43.17,43.4399,9062,0
+GSEU.US,D,20251014,000000,43.29,43.7502,43.2605,43.6884,8033,0
+GSEU.US,D,20251015,000000,43.72,43.8001,43.53,43.7173,6877,0
+GSEU.US,D,20251016,000000,43.93,44.13,43.84,43.9905,21190,0
+GSEU.US,D,20251017,000000,43.75,43.99,43.73,43.9783,14512,0
+GSEU.US,D,20251020,000000,43.97,44.1062,43.92,44.1062,13222,0
+GSEU.US,D,20251021,000000,43.84,43.99,43.83,43.8462,4761,0
+GSEU.US,D,20251022,000000,43.98,44.01,43.73,43.8481,5427,0
+GSEU.US,D,20251023,000000,44.03,44.0938,44.03,44.0938,3266,0
+GSEU.US,D,20251024,000000,44.15,44.23,44.14,44.1777,3736,0
+GSEU.US,D,20251027,000000,44.35,44.4196,44.3,44.412,9390,0
+GSEU.US,D,20251028,000000,44.25,44.4082,44.2013,44.2979,4819,0
+GSEU.US,D,20251029,000000,44.36,44.36,43.92,44.06,10632,0
+GSEU.US,D,20251030,000000,43.8,44.02,43.8,43.8432,9940,0
+GSEU.US,D,20251031,000000,43.61,43.72,43.47,43.6666,12493,0
+GSEU.US,D,20251103,000000,43.55,43.82,43.4001,43.6376,20510,0
+GSEU.US,D,20251104,000000,43.07,43.31,43.04,43.149,10402,0
+GSEU.US,D,20251105,000000,43.22,43.55,43.22,43.5097,13724,0
+GSEU.US,D,20251106,000000,43.56,43.56,43.2913,43.39,12746,0
+GSEU.US,D,20251107,000000,43.195,43.606531,43.1804,43.4879,11682,0
+GSEU.US,D,20251110,000000,43.905,44.0462,43.735,44.0462,16831,0
+GSEU.US,D,20251111,000000,44.325,44.5398,44.325,44.4976,5356,0
+GSEU.US,D,20251112,000000,44.7503,44.78,44.7195,44.7473,5564,0
+GSEU.US,D,20251113,000000,44.775,44.79,44.46,44.4624,6035,0
+GSEU.US,D,20251114,000000,43.95,44.1949,43.95,44.1072,4681,0
+GSEU.US,D,20251117,000000,43.89,43.89,43.528,43.528,6866,0
+GSEU.US,D,20251118,000000,43.0941,43.18,42.8604,43.1051,9532,0
+GSEU.US,D,20251119,000000,43.13,43.21,42.8255,42.9853,9132,0
+GSEU.US,D,20251120,000000,43.26,43.28,42.3787,42.3787,8223,0
+GSEU.US,D,20251121,000000,42.7861,43.05,42.66,42.9857,5444,0
+GSEU.US,D,20251124,000000,43.01,43.0998,42.94,42.965,12496,0
+GSEU.US,D,20251125,000000,43.35,43.71,43.35,43.6888,5327,0
+GSEU.US,D,20251126,000000,43.94,44.18,43.85,44.1185,5247,0
+GSEU.US,D,20251128,000000,44.22,44.382,44.1806,44.382,9073,0
+GSEU.US,D,20251201,000000,44.3417,44.4099,44.191,44.191,6480,0
+GSEU.US,D,20251202,000000,44.35,44.48,44.3488,44.4742,5987,0
+GSEU.US,D,20251203,000000,44.5,44.68,44.49,44.64,9838,0
+GSEU.US,D,20251204,000000,44.76,44.86,44.6,44.6,6899,0
+GSEU.US,D,20251205,000000,44.82,44.88,44.57,44.686,4489,0
+GSEU.US,D,20251208,000000,44.66,44.66,44.475,44.58,11949,0
+GSEU.US,D,20251209,000000,44.67,44.75,44.444,44.48,10294,0
+GSEU.US,D,20251210,000000,44.65,45.1002,44.613,45.035,10857,0
+GSEU.US,D,20251211,000000,45.29,45.4902,45.29,45.39,10301,0
+GSEU.US,D,20251212,000000,45.43,45.4549,45.0399,45.1,6185,0
+GSEU.US,D,20251215,000000,45.5,45.55,45.32,45.4708,8510,0
+GSEU.US,D,20251216,000000,45.53,45.53,45.26,45.32,6543,0
+GSEU.US,D,20251217,000000,45.39,45.4495,45.1894,45.1894,4742,0
+GSEU.US,D,20251218,000000,45.49,45.664257,45.42,45.5,7722,0
+GSEU.US,D,20251219,000000,45.7,45.8452,45.65,45.65,6917,0
+GSEU.US,D,20251222,000000,45.76,45.91,45.66,45.85,7333,0
+GSEU.US,D,20251223,000000,45.66,45.71,45.59,45.64,7226,0
+GSEU.US,D,20251224,000000,45.96,45.96,45.72,45.72,4645,0
+GSEU.US,D,20251226,000000,46.07,46.07,45.74,45.82,5214,0
+GSEU.US,D,20251229,000000,45.75,45.79,45.55,45.62,9643,0
+GSEU.US,D,20251230,000000,45.8623,45.99,45.81,45.8554,12897,0
+GSEU.US,D,20251231,000000,45.78,45.94,45.58,45.69,10926,0
+GSEU.US,D,20260102,000000,46.03,46.08,45.83,46.02,14926,0
+GSEU.US,D,20260105,000000,46,46.46,45.98,46.4407,18694,0
+GSEU.US,D,20260106,000000,46.565,46.59,46.3977,46.434,27276,0
+GSEU.US,D,20260107,000000,46.45,46.47,46.33,46.4,33028,0
+GSEU.US,D,20260108,000000,46.17,46.358,46.1287,46.358,54121,0
+GSEU.US,D,20260109,000000,46.4,46.55,46.3001,46.45,35481,0
+GSEU.US,D,20260112,000000,46.655,46.78,46.645,46.7423,44446,0
+GSEU.US,D,20260113,000000,46.655,46.93,46.33,46.5055,47057,0
+GSEU.US,D,20260114,000000,46.63,46.74,46.52,46.738,54322,0
+GSEU.US,D,20260115,000000,46.72,46.81,46.55,46.55,32801,0
+GSEU.US,D,20260116,000000,46.68,46.77,46.5,46.77,10202,0
+GSEU.US,D,20260120,000000,46.15,46.405,46.07,46.11,16925,0
+GSEU.US,D,20260121,000000,46.175,46.55,45.97,46.53,15688,0
+GSEU.US,D,20260122,000000,46.79,46.94,46.7423,46.85,12623,0
+GSEU.US,D,20260123,000000,46.92,47.14,46.671,47.129,10742,0
+GSEU.US,D,20260126,000000,47.46,47.63,47.45,47.5102,10139,0
+GSEU.US,D,20260127,000000,47.985,48.4,47.985,48.32,12605,0
+GSEU.US,D,20260128,000000,47.83,48.26,47.51,47.69,14028,0
+GSEU.US,D,20260129,000000,48.07,48.07,47.46,47.96,14908,0
+GSEU.US,D,20260130,000000,47.8,47.93,47.46,47.56,18541,0
+GSEU.US,D,20260202,000000,47.88,48.036,47.7861,48.036,17625,0
+GSEU.US,D,20260203,000000,47.73,47.93,47.6,47.8,19116,0
+GSEU.US,D,20260204,000000,48.32,48.385,47.7901,47.914,13414,0
+GSEU.US,D,20260205,000000,47.51,47.61,47.29,47.29,14355,0
+GSEU.US,D,20260206,000000,47.74,48.2093,47.74,48.2093,11078,0
+GSEU.US,D,20260209,000000,48.39,48.75,48.35,48.7,10087,0
+GSEU.US,D,20260210,000000,48.7408,49.04,48.54,48.5439,9678,0
+GSEU.US,D,20260211,000000,48.69,48.69,48.36,48.66,10373,0
+GSEU.US,D,20260212,000000,48.79,48.8,48.11,48.17,8975,0
+GSEU.US,D,20260213,000000,48.11,48.32,48.0195,48.21,8506,0
+GSEU.US,D,20260217,000000,48.36,48.679,48.115,48.61,15910,0
+GSEU.US,D,20260218,000000,48.799,48.9381,48.6,48.68,12393,0
diff --git a/daily/us/nyse etfs/1/hack.us.txt b/daily/us/nyse etfs/1/hack.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19f07194f167883ce7d1946992b4eb98ea49bed4
--- /dev/null
+++ b/daily/us/nyse etfs/1/hack.us.txt	
@@ -0,0 +1,2827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HACK.US,D,20141120,000000,23.5796,24.0784,23.5696,23.9544,263842.53822498,0
+HACK.US,D,20141121,000000,24.4362,24.5701,23.9924,24.0504,110087.62527676,0
+HACK.US,D,20141124,000000,24.2153,24.4642,24.2153,24.4552,126552.89792378,0
+HACK.US,D,20141125,000000,24.6481,24.7621,24.5412,24.6761,155523.69421204,0
+HACK.US,D,20141126,000000,24.896,25.002,24.7541,24.944,178623.89748216,0
+HACK.US,D,20141128,000000,25.1959,25.4558,24.867,24.867,328584.13433668,0
+HACK.US,D,20141201,000000,24.944,24.954,24.3492,24.4732,143681.46354472,0
+HACK.US,D,20141202,000000,24.5322,24.944,24.4462,24.867,106915.22403945,0
+HACK.US,D,20141203,000000,24.905,25.1089,24.8,24.973,131548.10428704,0
+HACK.US,D,20141204,000000,24.973,25.0689,24.839,24.944,83528.89438842,0
+HACK.US,D,20141205,000000,25.002,25.3018,25.002,25.1759,117818.03977084,0
+HACK.US,D,20141208,000000,25.2059,25.3778,24.5701,24.7441,140538.07512226,0
+HACK.US,D,20141209,000000,24.5322,25.0409,24.1863,24.924,132613.57490127,0
+HACK.US,D,20141210,000000,25.002,25.1759,24.6291,24.6851,130023.4308447,0
+HACK.US,D,20141211,000000,24.973,25.1959,24.819,24.944,123934.74149424,0
+HACK.US,D,20141212,000000,24.6851,24.877,24.4932,24.4932,136367.23287743,0
+HACK.US,D,20141215,000000,24.6661,24.829,24.0504,24.2623,77839.381352596,0
+HACK.US,D,20141216,000000,24.0974,24.4062,23.9154,23.9354,86875.372514818,0
+HACK.US,D,20141217,000000,23.9444,24.5122,23.9444,24.5022,123550.57180798,0
+HACK.US,D,20141218,000000,25.1089,25.3778,24.829,25.3198,206147.05435371,0
+HACK.US,D,20141219,000000,25.5537,25.8776,25.3298,25.8216,435863.51922456,0
+HACK.US,D,20141222,000000,26.1574,26.1864,25.7926,25.9455,528169.29032536,0
+HACK.US,D,20141223,000000,26.1185,26.1674,25.9555,26.0015,453766.42686938,0
+HACK.US,D,20141224,000000,26.0795,26.2154,26.0305,26.1285,234744.68581652,0
+HACK.US,D,20141226,000000,26.3014,26.4543,26.0885,26.3114,313304.38533086,0
+HACK.US,D,20141229,000000,26.4363,26.5723,25.7826,25.8686,396214.00618856,0
+HACK.US,D,20141230,000000,25.8386,25.8976,25.4178,25.5727,463357.66328127,0
+HACK.US,D,20141231,000000,25.7056,25.8296,25.4847,25.4847,303906.23420398,0
+HACK.US,D,20150102,000000,25.6107,25.7546,24.914,25.1859,296404.92090302,0
+HACK.US,D,20150105,000000,25.1369,25.3018,24.963,25.1089,250330.57004109,0
+HACK.US,D,20150106,000000,25.2538,25.2918,24.4162,24.7341,226125.87892297,0
+HACK.US,D,20150107,000000,24.896,25.1569,24.877,25.1369,255456.83429211,0
+HACK.US,D,20150108,000000,25.3298,25.6866,25.2918,25.5907,240298.13875513,0
+HACK.US,D,20150109,000000,25.6477,25.6677,25.2538,25.3778,145345.19840996,0
+HACK.US,D,20150112,000000,25.4078,25.5437,25.0109,25.4558,332612.91383295,0
+HACK.US,D,20150113,000000,25.7346,25.9745,25.0889,25.3108,576327.56164686,0
+HACK.US,D,20150114,000000,25.1659,25.3488,25.0109,25.2249,205649.83473374,0
+HACK.US,D,20150115,000000,25.4178,25.4178,24.5022,24.5022,262071.75607738,0
+HACK.US,D,20150116,000000,24.7241,25.0789,24.5322,25.0109,211805.55369091,0
+HACK.US,D,20150120,000000,25.2438,25.3298,24.829,25.1759,511257.82059482,0
+HACK.US,D,20150121,000000,25.2728,25.2728,24.934,25.0109,205794.89880798,0
+HACK.US,D,20150122,000000,25.1089,25.1959,24.6391,25.1179,304419.46089422,0
+HACK.US,D,20150123,000000,25.1569,25.4747,25.0599,25.3298,163562.24480864,0
+HACK.US,D,20150126,000000,25.2918,25.4458,25.0599,25.2728,179523.29474244,0
+HACK.US,D,20150127,000000,25.0409,25.1759,24.6851,24.963,216997.84710675,0
+HACK.US,D,20150128,000000,25.2059,25.2059,24.5022,24.5022,637652.64869977,0
+HACK.US,D,20150129,000000,24.4552,24.6951,24.2913,24.6291,177012.18559527,0
+HACK.US,D,20150130,000000,24.5512,24.7541,24.2443,24.2523,111120.08130858,0
+HACK.US,D,20150202,000000,24.3193,24.4732,23.9054,24.3872,291849.90897193,0
+HACK.US,D,20150203,000000,24.4462,24.7711,24.4462,24.7341,119141.62439303,0
+HACK.US,D,20150204,000000,24.7621,24.963,24.6561,24.7541,87173.504198425,0
+HACK.US,D,20150205,000000,25.002,25.4558,24.914,25.4458,346396.00176939,0
+HACK.US,D,20150206,000000,25.5437,25.5727,25.1369,25.2538,452587.90632142,0
+HACK.US,D,20150209,000000,25.1959,25.2538,24.963,25.0309,192743.13389408,0
+HACK.US,D,20150210,000000,25.2348,25.6107,25.1369,25.5817,247969.52717762,0
+HACK.US,D,20150211,000000,25.6377,25.8216,25.5727,25.7646,372234.41449599,0
+HACK.US,D,20150212,000000,26.1474,26.4543,26.0695,26.4543,561287.91869495,0
+HACK.US,D,20150213,000000,27.07,27.245,26.8221,27.167,1452775.685381,0
+HACK.US,D,20150217,000000,27.3879,27.6208,27.225,27.5348,1857596.4931604,0
+HACK.US,D,20150218,000000,27.6868,27.6968,27.3689,27.4958,902966.83694686,0
+HACK.US,D,20150219,000000,27.5728,27.8707,27.2739,27.8317,874851.41847565,0
+HACK.US,D,20150220,000000,27.8517,28.4564,27.7647,28.4464,1238439.0137051,0
+HACK.US,D,20150223,000000,28.3895,28.3895,27.7357,27.7927,1552344.6646127,0
+HACK.US,D,20150224,000000,27.8987,28.1296,27.8517,27.9736,1003040.0388917,0
+HACK.US,D,20150225,000000,28.0906,28.2255,27.9926,28.1106,517208.44896427,0
+HACK.US,D,20150226,000000,28.3035,28.3795,27.9646,28.1006,797914.43570901,0
+HACK.US,D,20150227,000000,28.4854,28.4854,28.0026,28.0216,726920.07777669,0
+HACK.US,D,20150302,000000,28.1106,28.2065,27.8987,28.1965,498947.38312238,0
+HACK.US,D,20150303,000000,28.0906,28.1775,27.9087,28.0516,810480.98630563,0
+HACK.US,D,20150304,000000,27.9926,28.1875,27.5148,27.6968,506223.5969978,0
+HACK.US,D,20150305,000000,27.8217,28.0316,27.6598,27.9646,494061.22492527,0
+HACK.US,D,20150306,000000,27.9556,28.0516,27.4659,27.5148,442401.40698421,0
+HACK.US,D,20150309,000000,27.5818,27.7068,27.3209,27.4569,459966.16526976,0
+HACK.US,D,20150310,000000,27.264,27.264,26.6662,26.6662,639277.36633124,0
+HACK.US,D,20150311,000000,26.8601,26.8601,26.5623,26.7252,382214.8228036,0
+HACK.US,D,20150312,000000,26.7842,26.9841,26.7252,26.9741,542814.7591721,0
+HACK.US,D,20150313,000000,26.9371,27.128,26.6292,26.7642,298432.81661668,0
+HACK.US,D,20150316,000000,26.7542,27.0211,26.7542,26.9741,377640.80247658,0
+HACK.US,D,20150317,000000,26.9561,27.2839,26.9371,27.245,263921.5731344,0
+HACK.US,D,20150318,000000,27.254,27.6968,27.128,27.5538,406020.33760708,0
+HACK.US,D,20150319,000000,27.5148,27.6498,27.4759,27.5918,365895.61467271,0
+HACK.US,D,20150320,000000,27.8317,27.8517,27.4169,27.4659,389074.85285224,0
+HACK.US,D,20150323,000000,27.6208,27.6298,27.4369,27.5348,286792.67521141,0
+HACK.US,D,20150324,000000,27.5918,27.5918,27.177,27.186,347498.4887336,0
+HACK.US,D,20150325,000000,27.225,27.3119,26.3494,26.3494,378370.12461533,0
+HACK.US,D,20150326,000000,26.1674,26.7052,26.0205,26.6382,285752.21564445,0
+HACK.US,D,20150327,000000,26.6472,26.8321,26.4643,26.7842,284088.48077922,0
+HACK.US,D,20150330,000000,26.9841,27.235,26.9841,27.225,341778.96244104,0
+HACK.US,D,20150331,000000,27.118,27.225,26.8891,26.9081,275149.53248046,0
+HACK.US,D,20150401,000000,26.7052,26.8981,26.4643,26.7452,304878.66372233,0
+HACK.US,D,20150402,000000,26.8411,26.8701,26.6952,26.8022,206232.09191447,0
+HACK.US,D,20150406,000000,26.7052,27.186,26.6202,27.108,193964.67344335,0
+HACK.US,D,20150407,000000,27.177,27.6968,27.128,27.4569,469909.55722739,0
+HACK.US,D,20150408,000000,27.7557,27.9736,27.6778,27.9087,511421.89306499,0
+HACK.US,D,20150409,000000,27.9087,28.0516,27.7827,27.9826,476919.65355973,0
+HACK.US,D,20150410,000000,28.0806,28.3895,28.0216,28.3895,549780.83606122,0
+HACK.US,D,20150413,000000,28.2835,28.3995,27.8027,27.8617,461942.03800508,0
+HACK.US,D,20150414,000000,27.8617,28.0026,27.6298,27.8217,355188.88555202,0
+HACK.US,D,20150415,000000,27.9926,28.3705,27.8987,28.3325,634947.4538257,0
+HACK.US,D,20150416,000000,28.3795,28.5824,28.2835,28.5054,478063.15864149,0
+HACK.US,D,20150417,000000,28.0216,28.3705,27.8027,27.9367,562876.62041834,0
+HACK.US,D,20150420,000000,28.1965,28.4854,28.1596,28.4174,419796.42245028,0
+HACK.US,D,20150421,000000,28.9462,29.1781,28.8722,29.1011,1060316.3376105,0
+HACK.US,D,20150422,000000,29.2371,29.2851,28.8902,29.2371,578231.40256601,0
+HACK.US,D,20150423,000000,29.1481,29.468,28.9752,29.323,673060.28811666,0
+HACK.US,D,20150424,000000,29.4,29.5729,29.2941,29.371,820769.53071576,0
+HACK.US,D,20150427,000000,29.5339,29.7549,29.1391,29.1881,712665.78170945,0
+HACK.US,D,20150428,000000,29.313,29.525,28.8622,29.323,427224.70349319,0
+HACK.US,D,20150429,000000,29.1781,29.361,28.9552,29.1681,505290.18471322,0
+HACK.US,D,20150430,000000,29.0911,29.2171,28.4464,28.5824,490526.6637233,0
+HACK.US,D,20150501,000000,28.9292,29.0732,28.7653,28.9462,357266.80336025,0
+HACK.US,D,20150504,000000,29.1391,29.2851,29.0342,29.1391,431381.53955154,0
+HACK.US,D,20150505,000000,28.7173,28.7173,27.9177,27.9556,1111199.8126439,0
+HACK.US,D,20150506,000000,28.1206,28.1496,27.7068,27.8897,509216.91913657,0
+HACK.US,D,20150507,000000,27.8217,28.0906,27.7357,27.9367,369708.29872046,0
+HACK.US,D,20150508,000000,28.3995,28.6983,28.3135,28.5444,614747.53159846,0
+HACK.US,D,20150511,000000,28.6493,28.8433,28.5054,28.5054,411423.72426199,0
+HACK.US,D,20150512,000000,28.3235,28.4564,28.0316,28.2655,364353.93371822,0
+HACK.US,D,20150513,000000,28.5054,28.6693,28.4084,28.6593,505912.45956961,0
+HACK.US,D,20150514,000000,28.8622,28.9942,28.6593,28.9942,461319.76314869,0
+HACK.US,D,20150515,000000,29.0042,29.0042,28.7453,28.8143,278243.89925025,0
+HACK.US,D,20150518,000000,28.7553,29.0632,28.5734,29.0532,392857.52364325,0
+HACK.US,D,20150519,000000,29.1201,29.1881,28.9652,28.9852,407059.79673214,0
+HACK.US,D,20150520,000000,29.1481,29.2851,28.9942,29.1781,465685.69156232,0
+HACK.US,D,20150521,000000,29.1881,29.4,29.1111,29.361,363403.51392149,0
+HACK.US,D,20150522,000000,29.391,29.515,29.2941,29.361,530236.20327278,0
+HACK.US,D,20150526,000000,29.332,29.332,28.8143,28.9752,654073.90190357,0
+HACK.US,D,20150527,000000,29.0342,29.2271,28.7173,29.1781,344584.20150424,0
+HACK.US,D,20150528,000000,29.1481,29.5339,29.1481,29.506,562473.44233614,0
+HACK.US,D,20150529,000000,29.42,29.487,29.0342,29.332,616823.44852291,0
+HACK.US,D,20150601,000000,29.515,29.5729,29.0532,29.2851,660585.77817404,0
+HACK.US,D,20150602,000000,29.2661,29.41,29.1111,29.2071,343376.66814144,0
+HACK.US,D,20150603,000000,29.5829,30.0227,29.497,29.9478,3270502.5682894,0
+HACK.US,D,20150604,000000,29.9188,30.0327,29.391,29.515,857463.73840486,0
+HACK.US,D,20150605,000000,29.6689,30.5165,29.5929,30.5065,3094415.7914436,0
+HACK.US,D,20150608,000000,30.5745,30.9013,30.2566,30.4495,1931137.976148,0
+HACK.US,D,20150609,000000,30.4975,30.5355,29.7459,30.2266,1594729.3857795,0
+HACK.US,D,20150610,000000,30.3816,30.7184,30.3136,30.6405,2398926.5965659,0
+HACK.US,D,20150611,000000,30.7964,30.9013,30.6405,30.7084,1128658.524089,0
+HACK.US,D,20150612,000000,30.6305,30.9383,30.5065,30.9293,1017853.5819762,0
+HACK.US,D,20150615,000000,30.7184,31.2572,30.4106,31.2282,1532497.8983731,0
+HACK.US,D,20150616,000000,31.2742,31.738,31.2372,31.632,2253999.5828665,0
+HACK.US,D,20150617,000000,31.8439,32.1498,31.766,31.9869,2737250.0327143,0
+HACK.US,D,20150618,000000,32.1688,32.5066,32.1408,32.1988,2489648.6681527,0
+HACK.US,D,20150619,000000,32.2747,32.3527,32.0528,32.1788,1936024.1343451,0
+HACK.US,D,20150622,000000,32.4397,32.6206,32.0348,32.2547,1881658.1210881,0
+HACK.US,D,20150623,000000,32.3907,32.4197,32.2477,32.3227,1619115.1568799,0
+HACK.US,D,20150624,000000,32.2178,32.2547,31.4201,31.5541,2096622.0698298,0
+HACK.US,D,20150625,000000,31.602,31.776,31.5351,31.622,1251215.6570989,0
+HACK.US,D,20150626,000000,31.69,31.708,30.8154,30.9773,1396743.936375,0
+HACK.US,D,20150629,000000,30.0917,30.5455,29.7079,29.7549,2090804.5002319,0
+HACK.US,D,20150630,000000,30.2366,30.5065,29.9738,30.3526,1446678.9924955,0
+HACK.US,D,20150701,000000,30.6794,30.8054,30.2656,30.3226,1318678.455155,0
+HACK.US,D,20150702,000000,30.4975,30.5165,29.8518,30.0227,1173152.1767627,0
+HACK.US,D,20150706,000000,29.6019,29.9288,29.342,29.6019,1262651.7083584,0
+HACK.US,D,20150707,000000,29.6889,29.6889,28.6024,29.43,1696113.1666019,0
+HACK.US,D,20150708,000000,29.0821,29.5829,28.9752,29.323,2517507.9734998,0
+HACK.US,D,20150709,000000,29.7938,30.0127,29.7179,29.7738,1470340.4436666,0
+HACK.US,D,20150710,000000,30.0617,30.1397,29.6889,29.8708,1103091.2311149,0
+HACK.US,D,20150713,000000,30.2077,30.2566,29.9378,30.0037,1299344.9156056,0
+HACK.US,D,20150714,000000,30.0427,30.3816,29.9937,30.3136,1474840.4312937,0
+HACK.US,D,20150715,000000,30.4685,30.4785,30.0227,30.0917,1251066.5912571,0
+HACK.US,D,20150716,000000,30.4006,30.4785,30.2077,30.3226,1056730.7538721,0
+HACK.US,D,20150717,000000,30.4106,30.4595,30.1297,30.2846,1193109.9920522,0
+HACK.US,D,20150720,000000,30.3906,30.4685,29.9478,29.9738,983758.52232068,0
+HACK.US,D,20150721,000000,30.0617,30.1977,29.8228,30.0917,793949.68449379,0
+HACK.US,D,20150722,000000,30.0817,30.2846,29.9568,30.0427,731064.90853234,0
+HACK.US,D,20150723,000000,30.3906,31.1492,30.3906,30.7574,2530605.7587407,0
+HACK.US,D,20150724,000000,31.0813,31.1692,30.4495,30.5555,1402149.3239137,0
+HACK.US,D,20150727,000000,30.3326,30.4395,29.6409,29.7079,1032304.965096,0
+HACK.US,D,20150728,000000,29.9008,29.9288,29.2941,29.8228,961304.60451234,0
+HACK.US,D,20150729,000000,29.5439,29.6509,29.0821,29.351,1096543.3389364,0
+HACK.US,D,20150730,000000,29.323,29.43,28.9552,29.313,607780.45426745,0
+HACK.US,D,20150731,000000,29.2271,29.6109,29.1681,29.391,1110160.3535189,0
+HACK.US,D,20150803,000000,29.458,29.458,28.7273,28.9752,891523.78259417,0
+HACK.US,D,20150804,000000,28.9652,29.1881,28.8622,29.0042,937608.13787501,0
+HACK.US,D,20150805,000000,29.2371,29.6409,29.1201,29.391,762453.77287188,0
+HACK.US,D,20150806,000000,29.342,29.487,28.4464,28.5924,1351761.0676165,0
+HACK.US,D,20150807,000000,28.6883,28.7853,28.2835,28.5734,741979.72956643,0
+HACK.US,D,20150810,000000,28.8143,29.2941,28.7553,29.2271,953927.3460059,0
+HACK.US,D,20150811,000000,28.9462,29.1111,28.3795,28.5924,534405.04463383,0
+HACK.US,D,20150812,000000,28.3415,28.4364,27.6598,28.3995,1470234.3968261,0
+HACK.US,D,20150813,000000,28.5634,28.7273,28.3605,28.4954,502378.89880953,0
+HACK.US,D,20150814,000000,28.5054,28.6693,28.2935,28.6393,381385.45647571,0
+HACK.US,D,20150817,000000,28.5154,28.9202,28.3235,28.9202,613810.11754631,0
+HACK.US,D,20150818,000000,28.9002,28.9102,28.4854,28.4854,459966.16526976,0
+HACK.US,D,20150819,000000,28.4084,28.6214,28.0906,28.2935,526805.68802751,0
+HACK.US,D,20150820,000000,28.0906,28.1396,26.9641,26.9931,2005770.941239,0
+HACK.US,D,20150821,000000,26.6862,26.8601,26.0015,26.1375,2185499.3265692,0
+HACK.US,D,20150824,000000,24.2153,25.8016,17.5962,25.1179,3362660.2739903,0
+HACK.US,D,20150825,000000,26.0595,26.1185,25.2059,25.2149,854971.63765363,0
+HACK.US,D,20150826,000000,25.7646,26.1864,25.2438,26.1085,1021077.00575,0
+HACK.US,D,20150827,000000,26.5133,26.5723,25.9825,26.4263,909749.83296987,0
+HACK.US,D,20150828,000000,26.3873,26.6472,26.2344,26.6012,422858.77507955,0
+HACK.US,D,20150831,000000,26.4843,26.5333,26.0115,26.0885,317663.31065125,0
+HACK.US,D,20150901,000000,25.4458,25.8216,25.1269,25.2149,673478.47282723,0
+HACK.US,D,20150902,000000,25.5727,25.6377,25.1089,25.6107,372963.73663475,0
+HACK.US,D,20150903,000000,25.7346,25.9265,25.4747,25.5727,538344.78480177,0
+HACK.US,D,20150904,000000,25.2438,25.5047,25.1179,25.2438,489906.3897507,0
+HACK.US,D,20150908,000000,25.7546,25.8216,25.3878,25.8216,386370.65842006,0
+HACK.US,D,20150909,000000,26.1185,26.1864,25.4847,25.5147,474312.501991,0
+HACK.US,D,20150910,000000,25.6377,25.9825,25.4657,25.8016,471503.26116023,0
+HACK.US,D,20150911,000000,25.7346,25.9655,25.5727,25.9555,284713.75696128,0
+HACK.US,D,20150914,000000,25.9655,25.9745,25.7646,25.9265,431174.44808004,0
+HACK.US,D,20150915,000000,25.9165,26.2064,25.8586,26.1474,268080.41007653,0
+HACK.US,D,20150916,000000,26.1574,26.3204,26.0205,26.2534,348430.90057629,0
+HACK.US,D,20150917,000000,26.1864,26.6662,26.0795,26.3783,296145.80645317,0
+HACK.US,D,20150918,000000,25.9925,26.3114,25.9745,26.2634,270159.32832665,0
+HACK.US,D,20150921,000000,26.4163,26.6472,26.1085,26.3114,348848.08484496,0
+HACK.US,D,20150922,000000,25.9165,25.9455,25.5237,25.7056,484290.90941483,0
+HACK.US,D,20150923,000000,25.6866,25.8586,25.5907,25.7926,148852.74768085,0
+HACK.US,D,20150924,000000,25.5637,25.7056,25.2638,25.6007,419095.11268448,0
+HACK.US,D,20150925,000000,25.9066,25.9355,25.1369,25.2149,364128.83429268,0
+HACK.US,D,20150928,000000,25.0109,25.2348,24.3872,24.5022,808920.2969552,0
+HACK.US,D,20150929,000000,24.5322,24.6761,24.0504,24.2343,764430.64604909,0
+HACK.US,D,20150930,000000,24.1663,24.3872,23.9354,24.2913,716615.5262963,0
+HACK.US,D,20151001,000000,24.2713,24.4732,24.0314,24.3782,249163.05435394,0
+HACK.US,D,20151002,000000,24.1863,24.934,24.0024,24.934,1493517.6809623,0
+HACK.US,D,20151005,000000,25.0889,25.2918,24.934,25.2818,445186.63720959,0
+HACK.US,D,20151006,000000,24.992,25.2249,24.7341,24.982,748424.57623018,0
+HACK.US,D,20151007,000000,25.1959,25.4268,24.914,25.3978,439283.02960903,0
+HACK.US,D,20151008,000000,25.3978,25.4558,25.1369,25.3978,309555.72956415,0
+HACK.US,D,20151009,000000,25.4747,25.6767,25.4178,25.5817,371613.14008149,0
+HACK.US,D,20151012,000000,25.5907,25.6287,25.2538,25.3588,304899.67300204,0
+HACK.US,D,20151013,000000,25.2918,25.4657,24.944,24.963,366310.7980576,0
+HACK.US,D,20151014,000000,25.0109,25.1179,24.6001,24.6391,480031.02784167,0
+HACK.US,D,20151015,000000,24.781,25.2538,24.7051,25.2538,255919.03844589,0
+HACK.US,D,20151016,000000,25.2728,25.4078,25.0989,25.3978,257581.77286923,0
+HACK.US,D,20151019,000000,25.3018,25.6207,25.1959,25.3778,352174.55413353,0
+HACK.US,D,20151020,000000,25.3588,25.4657,25.0789,25.2638,204180.18559542,0
+HACK.US,D,20151021,000000,25.3588,25.4558,24.5901,24.5901,606535.90455467,0
+HACK.US,D,20151022,000000,25.0109,25.4947,24.905,25.3398,417452.38709897,0
+HACK.US,D,20151023,000000,25.1659,25.2348,24.857,25.1269,517971.78612734,0
+HACK.US,D,20151026,000000,25.1089,25.2728,24.944,25.1369,348848.08484496,0
+HACK.US,D,20151027,000000,25.0209,25.1089,24.839,24.973,346559.07379767,0
+HACK.US,D,20151028,000000,25.0889,25.9655,25.0499,25.9655,1108393.5731388,0
+HACK.US,D,20151029,000000,25.8486,25.8486,25.4947,25.4947,549986.92709083,0
+HACK.US,D,20151030,000000,25.7826,25.9455,25.7156,25.7826,424522.50994479,0
+HACK.US,D,20151102,000000,25.8296,26.2534,25.7646,26.1964,408723.53159738,0
+HACK.US,D,20151103,000000,26.1085,26.5423,26.0115,26.3973,451653.49359495,0
+HACK.US,D,20151104,000000,26.4063,26.5823,26.3394,26.5033,377831.88687781,0
+HACK.US,D,20151105,000000,26.0595,26.0695,25.5437,25.7346,636159.98939795,0
+HACK.US,D,20151106,000000,25.7546,26.0695,25.5637,26.0595,248021.55015597,0
+HACK.US,D,20151109,000000,26.0305,26.0305,25.5147,25.6577,489242.09633487,0
+HACK.US,D,20151110,000000,25.5237,25.5237,25.1659,25.3298,579091.78259253,0
+HACK.US,D,20151111,000000,25.4847,25.5537,25.1469,25.2818,430448.12726696,0
+HACK.US,D,20151112,000000,25.1959,25.5337,25.0689,25.2638,366517.8895291,0
+HACK.US,D,20151113,000000,25.0989,25.1089,24.829,24.877,323902.0662854,0
+HACK.US,D,20151116,000000,24.886,25.2059,24.848,25.2059,276397.08351891,0
+HACK.US,D,20151117,000000,25.3018,25.4847,25.1369,25.3018,378163.03314383,0
+HACK.US,D,20151118,000000,25.4178,25.6767,25.2818,25.6677,234297.48829111,0
+HACK.US,D,20151119,000000,25.6677,25.8776,25.6207,25.8116,206232.09191447,0
+HACK.US,D,20151120,000000,25.9165,25.9925,25.8296,25.8976,598218.2306704,0
+HACK.US,D,20151123,000000,25.9165,25.9555,25.7156,25.7156,294588.11842842,0
+HACK.US,D,20151124,000000,25.6577,25.9265,25.5337,25.9265,248123.59522888,0
+HACK.US,D,20151125,000000,25.9355,26.1474,25.8586,26.0885,340950.59655504,0
+HACK.US,D,20151127,000000,26.2064,26.2534,26.0495,26.1964,288143.27176466,0
+HACK.US,D,20151130,000000,26.2534,26.3494,26.0305,26.1185,313401.42819431,0
+HACK.US,D,20151201,000000,26.2834,26.3973,26.1185,26.3973,202774.56473814,0
+HACK.US,D,20151202,000000,26.3114,26.5333,26.1964,26.2244,292221.0729136,0
+HACK.US,D,20151203,000000,26.3973,26.4363,25.6207,25.7346,321718.10163669,0
+HACK.US,D,20151204,000000,25.7256,26.0985,25.6107,26.0595,256334.22183078,0
+HACK.US,D,20151207,000000,25.9745,26.0695,25.5637,25.6477,284297.5731345,0
+HACK.US,D,20151208,000000,25.4558,25.8216,25.2728,25.7256,279136.29341729,0
+HACK.US,D,20151209,000000,25.5727,25.7646,25.1569,25.1659,693435.28767488,0
+HACK.US,D,20151210,000000,25.1759,25.3978,25.1179,25.2149,395520.69995789,0
+HACK.US,D,20151211,000000,25.0409,25.0499,24.5801,24.6001,384087.65002411,0
+HACK.US,D,20151214,000000,24.6851,24.829,24.2253,24.5801,400024.68935252,0
+HACK.US,D,20151215,000000,24.6661,24.973,24.6391,24.867,348533.94609109,0
+HACK.US,D,20151216,000000,24.954,25.1659,24.819,25.1659,384294.74149561,0
+HACK.US,D,20151217,000000,25.2059,25.2059,24.7541,24.7621,369431.17631657,0
+HACK.US,D,20151218,000000,24.6291,24.809,24.4832,24.4832,518908.19973759,0
+HACK.US,D,20151221,000000,24.6661,24.8,24.3972,24.5322,533562.67256136,0
+HACK.US,D,20151222,000000,24.7621,24.934,24.6561,24.934,492326.45868575,0
+HACK.US,D,20151223,000000,24.982,25.2059,24.954,25.1759,585639.67477109,0
+HACK.US,D,20151224,000000,25.0689,25.2408,25.0109,25.1469,144448.80247535,0
+HACK.US,D,20151228,000000,24.992,25.002,24.7711,24.992,405834.2554153,0
+HACK.US,D,20151229,000000,25.1569,25.3488,25.0859,25.3198,390123.31595433,0
+HACK.US,D,20151230,000000,25.2728,25.4657,25.1179,25.1179,389260.93504403,0
+HACK.US,D,20151231,000000,24.992,25.1509,24.914,24.914,369447.18338683,0
+HACK.US,D,20160104,000000,24.5322,24.6041,24.1763,24.3972,411488.75298493,0
+HACK.US,D,20160105,000000,24.3682,24.5322,24.1863,24.2523,316302.70967908,0
+HACK.US,D,20160106,000000,23.9054,24.1373,23.7615,23.8864,573879.48033885,0
+HACK.US,D,20160107,000000,23.4147,23.8295,23.2517,23.2887,779182.16173631,0
+HACK.US,D,20160108,000000,23.1458,23.2517,22.579,22.579,1110470.4905052,0
+HACK.US,D,20160111,000000,22.666,22.7699,22.1632,22.55,895231.42024333,0
+HACK.US,D,20160112,000000,22.666,22.9908,22.3371,22.721,337815.21166771,0
+HACK.US,D,20160113,000000,23.0968,23.3757,22.3571,22.4731,669089.53425009,0
+HACK.US,D,20160114,000000,22.4251,23.0298,22.0513,22.8759,394228.12903433,0
+HACK.US,D,20160115,000000,22.1072,22.4331,21.8124,22.3231,525320.03181893,0
+HACK.US,D,20160119,000000,22.579,22.657,21.6464,21.8383,483770.67963135,0
+HACK.US,D,20160120,000000,21.3676,21.7334,20.6049,21.5125,1382982.8581602,0
+HACK.US,D,20160121,000000,21.7334,22.0113,21.3895,21.6374,387295.06672762,0
+HACK.US,D,20160122,000000,21.9533,22.2802,21.9053,22.2522,194383.85859581,0
+HACK.US,D,20160125,000000,22.1632,22.2122,21.6464,21.6664,261658.57357628,0
+HACK.US,D,20160126,000000,21.7144,21.9343,21.4835,21.8863,293494.63544122,0
+HACK.US,D,20160127,000000,21.7614,21.7814,21.2416,21.3206,200253.45117206,0
+HACK.US,D,20160128,000000,21.3955,21.4735,20.8458,21.0387,307723.92046118,0
+HACK.US,D,20160129,000000,21.3006,21.6374,21.2906,21.6374,434796.04772655,0
+HACK.US,D,20160201,000000,21.4535,21.7914,21.2616,21.7144,272546.38267929,0
+HACK.US,D,20160202,000000,21.5125,21.5605,21.1646,21.2126,304286.40212268,0
+HACK.US,D,20160203,000000,21.3576,21.3576,20.8458,21.1646,273647.86920162,0
+HACK.US,D,20160204,000000,20.9817,21.2616,20.8918,21.1167,282264.67521138,0
+HACK.US,D,20160205,000000,20.9527,20.9527,19.9922,20.0122,1199725.9142794,0
+HACK.US,D,20160208,000000,19.7223,19.8172,18.8367,19.0816,1381535.2187435,0
+HACK.US,D,20160209,000000,18.6917,19.1245,18.4219,18.5288,828914.12815283,0
+HACK.US,D,20160210,000000,18.6917,19.1245,18.6837,18.8267,381435.47857028,0
+HACK.US,D,20160211,000000,18.5568,18.9726,18.4608,18.8657,574282.65842105,0
+HACK.US,D,20160212,000000,18.8267,19.0096,18.5968,18.9916,277370.51347914,0
+HACK.US,D,20160216,000000,19.1735,19.6363,19.1245,19.5873,291697.84180445,0
+HACK.US,D,20160217,000000,19.4814,20.0601,19.4814,20.0301,410295.22580861,0
+HACK.US,D,20160218,000000,19.8652,20.1461,19.7323,19.7523,644860.83252659,0
+HACK.US,D,20160219,000000,19.7123,20.1161,19.6263,20.0871,169071.67830403,0
+HACK.US,D,20160222,000000,20.2511,20.5759,20.2511,20.432,210053.77993924,0
+HACK.US,D,20160223,000000,20.28,20.365,20.1731,20.2021,171491.74723908,0
+HACK.US,D,20160224,000000,20.0022,20.5579,19.8952,20.5279,329601.58374013,0
+HACK.US,D,20160225,000000,20.6149,21.1167,20.4999,21.0787,366350.81573326,0
+HACK.US,D,20160226,000000,21.3955,21.4635,21.1646,21.3776,242603.15687268,0
+HACK.US,D,20160229,000000,21.3776,21.5225,21.1646,21.2226,244201.86301498,0
+HACK.US,D,20160301,000000,21.4245,21.9053,21.4145,21.8563,323375.83385057,0
+HACK.US,D,20160302,000000,21.8863,22.0513,21.7244,22.0513,133259.86036305,0
+HACK.US,D,20160303,000000,22.0413,22.2322,21.8663,22.2322,126464.85903734,0
+HACK.US,D,20160304,000000,22.2522,22.55,22.0832,22.3471,201018.78921891,0
+HACK.US,D,20160307,000000,22.2032,22.609,22.1262,22.53,192676.10428736,0
+HACK.US,D,20160308,000000,22.4451,22.5021,22.0113,22.0113,214773.86478239,0
+HACK.US,D,20160309,000000,22.1632,22.3231,22.0932,22.2032,94936.933274913,0
+HACK.US,D,20160310,000000,22.3281,22.4061,21.6664,21.9343,419663.36367874,0
+HACK.US,D,20160311,000000,22.1172,22.599,22.1002,22.599,173513.6403014,0
+HACK.US,D,20160314,000000,22.618,22.666,22.3471,22.4541,153971.00839674,0
+HACK.US,D,20160315,000000,22.3371,22.3371,21.8663,21.9053,289870.03446904,0
+HACK.US,D,20160316,000000,21.8383,22.1832,21.8204,22.1542,136212.16438428,0
+HACK.US,D,20160317,000000,22.1452,22.579,22.0932,22.53,212801.99381464,0
+HACK.US,D,20160318,000000,22.5111,22.7609,22.5111,22.703,149237.917809,0
+HACK.US,D,20160321,000000,22.7609,22.8869,22.684,22.7799,187192.68228114,0
+HACK.US,D,20160322,000000,22.666,22.9429,22.666,22.7699,195611.40079643,0
+HACK.US,D,20160323,000000,22.741,22.7609,22.2422,22.2422,142048.74237812,0
+HACK.US,D,20160324,000000,22.1352,22.2422,21.9733,22.2422,155826.82810511,0
+HACK.US,D,20160328,000000,22.3001,22.3521,22.0213,22.2522,80514.562969933,0
+HACK.US,D,20160329,000000,22.2702,22.7829,22.2522,22.731,161311.25055321,0
+HACK.US,D,20160330,000000,22.8479,23.0398,22.7889,22.9049,198341.60671779,0
+HACK.US,D,20160331,000000,22.8759,23.1168,22.703,23.0498,151958.11931145,0
+HACK.US,D,20160401,000000,22.8759,23.1168,22.657,23.1068,135432.82015095,0
+HACK.US,D,20160404,000000,23.1458,23.3087,23.1048,23.1068,119559.80910359,0
+HACK.US,D,20160405,000000,22.8859,22.9329,22.666,22.666,166716.63809191,0
+HACK.US,D,20160406,000000,22.731,23.0598,22.684,23.0598,298389.79761536,0
+HACK.US,D,20160407,000000,22.8479,22.9199,22.4921,22.56,241208.54087621,0
+HACK.US,D,20160408,000000,22.8669,22.8759,22.4831,22.579,159667.52452581,0
+HACK.US,D,20160411,000000,22.638,22.8279,22.2612,22.2612,139777.73928487,0
+HACK.US,D,20160412,000000,22.1632,22.2002,21.8563,22.0513,358012.13256927,0
+HACK.US,D,20160413,000000,22.1352,22.666,22.1352,22.647,255377.79938269,0
+HACK.US,D,20160414,000000,22.721,22.721,22.5091,22.589,134336.33583809,0
+HACK.US,D,20160415,000000,22.579,22.596,22.4611,22.55,154847.39549352,0
+HACK.US,D,20160418,000000,22.3861,22.7989,22.3661,22.7799,133769.08528572,0
+HACK.US,D,20160419,000000,22.8179,22.8499,22.3761,22.5111,160694.97834817,0
+HACK.US,D,20160420,000000,22.4061,22.687,22.3571,22.55,197956.43658964,0
+HACK.US,D,20160421,000000,22.4731,22.731,22.4731,22.628,197222.11224143,0
+HACK.US,D,20160422,000000,22.721,22.8759,22.599,22.8569,125953.63323089,0
+HACK.US,D,20160425,000000,22.8569,23.0108,22.8279,22.9429,140757.17189645,0
+HACK.US,D,20160426,000000,22.9429,23.0498,22.7989,23.0008,98984.721167113,0
+HACK.US,D,20160427,000000,23.0878,23.4336,23.0878,23.4147,304961.70039931,0
+HACK.US,D,20160428,000000,23.2797,23.5696,23.0598,23.0878,269924.2244822,0
+HACK.US,D,20160429,000000,22.7699,23.1548,22.674,22.8759,161424.30048693,0
+HACK.US,D,20160502,000000,22.9149,23.1458,22.8379,23.1458,143378.32965166,0
+HACK.US,D,20160503,000000,22.8179,22.8479,22.55,22.657,183325.97437127,0
+HACK.US,D,20160504,000000,22.54,22.56,22.2422,22.3371,256934.48696556,0
+HACK.US,D,20160505,000000,22.4251,22.4731,22.1542,22.1732,279554.47812785,0
+HACK.US,D,20160506,000000,21.6664,21.8863,21.2516,21.7144,353311.05612205,0
+HACK.US,D,20160509,000000,21.6284,21.8563,21.6144,21.7914,248537.77817188,0
+HACK.US,D,20160510,000000,21.8304,22.0882,21.6664,22.0882,182952.80954581,0
+HACK.US,D,20160511,000000,22.1262,22.2032,21.8963,21.8963,268254.48696562,0
+HACK.US,D,20160512,000000,22.1732,22.2702,21.7814,21.9833,182108.43658956,0
+HACK.US,D,20160513,000000,21.9343,22.1632,21.8773,21.9443,169255.75961203,0
+HACK.US,D,20160516,000000,21.8663,22.2322,21.8663,22.1542,181665.24083171,0
+HACK.US,D,20160517,000000,22.0313,22.2612,21.8483,21.9053,195843.50331521,0
+HACK.US,D,20160518,000000,21.7914,22.2792,21.7914,22.1632,310765.26381074,0
+HACK.US,D,20160519,000000,22.1632,22.4061,21.9283,22.1632,416160.8166173,0
+HACK.US,D,20160520,000000,22.3001,22.55,22.1262,22.55,304255.38842405,0
+HACK.US,D,20160523,000000,22.4631,22.7479,22.4151,22.569,230571.84268791,0
+HACK.US,D,20160524,000000,22.647,23.1168,22.599,23.0968,341032.63279013,0
+HACK.US,D,20160525,000000,23.2227,23.2317,23.0668,23.1928,206097.03225915,0
+HACK.US,D,20160526,000000,23.1068,23.3037,23.1068,23.2717,177110.22890062,0
+HACK.US,D,20160527,000000,23.0688,23.1358,22.9239,23.1258,161572.36588684,0
+HACK.US,D,20160531,000000,23.0398,23.3467,22.8959,23.3087,165891.27353158,0
+HACK.US,D,20160601,000000,23.1548,23.5276,23.1548,23.4916,127631.3742826,0
+HACK.US,D,20160602,000000,23.3847,23.7715,23.3847,23.7615,152526.37030571,0
+HACK.US,D,20160603,000000,23.5696,23.7035,23.4147,23.6226,205899.94520656,0
+HACK.US,D,20160606,000000,23.5976,23.6935,23.4736,23.6276,117360.83782651,0
+HACK.US,D,20160607,000000,23.6176,23.7515,23.5876,23.7325,214836.89262154,0
+HACK.US,D,20160608,000000,23.6935,23.8585,23.6935,23.8095,161912.51612988,0
+HACK.US,D,20160609,000000,23.6935,23.6935,23.4636,23.5306,204800.45956802,0
+HACK.US,D,20160610,000000,23.2227,23.3127,23.1168,23.1648,180224.60450824,0
+HACK.US,D,20160613,000000,23.0598,23.4336,23.0598,23.1748,205772.88908637,0
+HACK.US,D,20160614,000000,23.0778,23.2887,23.0208,23.1648,257804.87141099,0
+HACK.US,D,20160615,000000,23.1458,23.4296,23.0688,23.2127,326693.29916212,0
+HACK.US,D,20160616,000000,23.0968,23.2987,22.8179,23.2797,254227.2912077,0
+HACK.US,D,20160617,000000,23.2227,23.3367,23.1168,23.1548,207794.78214868,0
+HACK.US,D,20160620,000000,23.2317,23.6575,23.2317,23.4646,300411.69067767,0
+HACK.US,D,20160621,000000,23.5406,23.6905,23.5316,23.6575,160500.89262126,0
+HACK.US,D,20160622,000000,23.6186,23.6436,23.3187,23.3187,169887.03844544,0
+HACK.US,D,20160623,000000,23.4346,23.9274,23.4346,23.9274,406324.47194204,0
+HACK.US,D,20160624,000000,22.8369,23.0688,22.558,22.567,200184.42068156,0
+HACK.US,D,20160627,000000,22.3251,22.4131,21.5955,21.6814,254395.36544544,0
+HACK.US,D,20160628,000000,21.9503,22.2582,21.9013,22.0563,219666.02563085,0
+HACK.US,D,20160629,000000,22.3741,22.598,22.2772,22.567,380536.08131,0
+HACK.US,D,20160630,000000,22.72,23.0398,22.587,23.0398,122156.9562534,0
+HACK.US,D,20160701,000000,23.0208,23.2887,22.8899,23.1648,125733.5360148,0
+HACK.US,D,20160705,000000,22.673,23.1068,22.2971,22.8559,172899.36898014,0
+HACK.US,D,20160706,000000,22.673,23.0208,22.587,23.0208,182647.67476897,0
+HACK.US,D,20160707,000000,23.2797,23.4926,23.2797,23.3477,170921.49536104,0
+HACK.US,D,20160708,000000,23.5216,24.0054,23.5216,23.9864,163612.2669032,0
+HACK.US,D,20160711,000000,24.1203,24.3912,24.1203,24.2943,335892.36235263,0
+HACK.US,D,20160712,000000,24.2553,24.4432,24.1004,24.4002,198582.71321359,0
+HACK.US,D,20160713,000000,24.3912,24.4722,24.1983,24.3233,139662.68846737,0
+HACK.US,D,20160714,000000,24.4202,24.4872,24.3233,24.3432,146395.66239582,0
+HACK.US,D,20160715,000000,24.3233,24.3432,24.1793,24.2183,93405.256739333,0
+HACK.US,D,20160718,000000,24.3033,24.4582,24.2743,24.3522,138044.97392914,0
+HACK.US,D,20160719,000000,24.3233,24.4672,24.2643,24.3133,252024.31816306,0
+HACK.US,D,20160720,000000,24.3432,24.6811,24.3432,24.6531,219028.74414609,0
+HACK.US,D,20160721,000000,24.5941,24.6711,24.2553,24.3233,180371.66946626,0
+HACK.US,D,20160722,000000,24.5452,24.824,24.3822,24.814,156955.32655849,0
+HACK.US,D,20160725,000000,24.7491,24.959,24.7001,24.909,163959.42023948,0
+HACK.US,D,20160726,000000,24.805,25.0749,24.805,24.959,144533.84003611,0
+HACK.US,D,20160727,000000,25.0269,25.0559,24.828,24.872,121055.46973108,0
+HACK.US,D,20160728,000000,24.872,25.2119,24.868,25.1919,159403.4078665,0
+HACK.US,D,20160729,000000,25.0079,25.0369,24.7671,25.0269,144746.93415896,0
+HACK.US,D,20160801,000000,25.0269,25.0979,24.844,24.882,180767.84445521,0
+HACK.US,D,20160802,000000,24.834,24.872,24.5262,24.6431,155396.63809185,0
+HACK.US,D,20160803,000000,24.5741,24.7491,24.5062,24.7491,169886.03800354,0
+HACK.US,D,20160804,000000,24.7671,25.0809,24.7671,24.805,119418.74679692,0
+HACK.US,D,20160805,000000,24.786,24.939,24.7091,24.929,99820.090146349,0
+HACK.US,D,20160808,000000,24.919,24.949,24.7671,24.7671,111603.29474208,0
+HACK.US,D,20160809,000000,24.7491,24.978,24.7491,24.939,133678.04507361,0
+HACK.US,D,20160810,000000,24.939,24.959,24.7761,24.872,212625.91604177,0
+HACK.US,D,20160811,000000,24.949,25.1129,24.901,25.0749,122189.97083582,0
+HACK.US,D,20160812,000000,25.0269,25.0269,24.929,25.0079,84523.333628372,0
+HACK.US,D,20160815,000000,25.0369,25.4048,25.0369,25.3458,234162.42863579,0
+HACK.US,D,20160816,000000,25.2398,25.5697,25.2309,25.5017,262490.94122984,0
+HACK.US,D,20160817,000000,25.4428,25.4817,25.1839,25.3078,157294.47635964,0
+HACK.US,D,20160818,000000,25.2598,25.6557,25.2598,25.6557,241120.50198978,0
+HACK.US,D,20160819,000000,25.5117,25.8276,25.4817,25.8096,167936.1767574,0
+HACK.US,D,20160822,000000,25.7906,25.8366,25.6847,25.7726,107596.52496742,0
+HACK.US,D,20160823,000000,25.8666,26.1464,25.8666,26.0975,141285.40521506,0
+HACK.US,D,20160824,000000,26.0585,26.1804,25.8766,25.9046,169269.7657985,0
+HACK.US,D,20160825,000000,25.7906,26.0485,25.7906,26.0105,190518.15112782,0
+HACK.US,D,20160826,000000,26.0105,26.1075,25.7456,25.8666,194358.84754852,0
+HACK.US,D,20160829,000000,25.8856,26.1075,25.8856,26.0005,129218.0751222,0
+HACK.US,D,20160830,000000,26.0005,26.0975,25.8666,25.9435,140153.905436,0
+HACK.US,D,20160831,000000,25.8766,25.8766,25.5787,25.7996,155014.46928937,0
+HACK.US,D,20160901,000000,25.7996,26.1464,25.7996,26.1075,347742.59655508,0
+HACK.US,D,20160902,000000,26.2824,26.4843,26.2274,26.4743,304038.29253364,0
+HACK.US,D,20160906,000000,26.4843,26.7442,26.4543,26.6772,1508482.2907724,0
+HACK.US,D,20160907,000000,26.7652,26.8991,26.6292,26.7062,364782.1228477,0
+HACK.US,D,20160908,000000,26.7162,26.7842,26.6242,26.6582,131972.29164895,0
+HACK.US,D,20160909,000000,26.4933,26.5423,26.0585,26.0585,290530.3261173,0
+HACK.US,D,20160912,000000,25.8566,26.3304,25.8096,26.3304,190260.03711987,0
+HACK.US,D,20160913,000000,26.2134,26.2824,25.8346,25.9225,218635.57048281,0
+HACK.US,D,20160914,000000,25.8746,26.1355,25.8626,25.9315,189291.60936909,0
+HACK.US,D,20160915,000000,25.8936,26.1165,25.8936,26.1065,132554.54882968,0
+HACK.US,D,20160916,000000,26.0575,26.0865,25.8936,26.0185,127706.40742444,0
+HACK.US,D,20160919,000000,26.1754,26.4893,26.1654,26.2524,144444.80070779,0
+HACK.US,D,20160920,000000,26.2724,26.3394,26.0865,26.0865,142124.77596186,0
+HACK.US,D,20160921,000000,26.1265,26.4853,26.1265,26.4853,190790.27132226,0
+HACK.US,D,20160922,000000,26.6592,26.8092,26.6352,26.7872,177704.49138405,0
+HACK.US,D,20160923,000000,27.0361,27.085,26.8441,26.9021,226140.88555134,0
+HACK.US,D,20160926,000000,26.7382,26.8062,26.6112,26.6302,206359.14803467,0
+HACK.US,D,20160927,000000,26.6012,26.9411,26.5243,26.9211,202598.48696527,0
+HACK.US,D,20160928,000000,27.0361,27.085,26.8531,27.085,284342.59301961,0
+HACK.US,D,20160929,000000,27.085,27.085,26.7472,26.7572,340063.20459746,0
+HACK.US,D,20160930,000000,26.9021,27.085,26.8251,27.0361,255497.85240965,0
+HACK.US,D,20161003,000000,27.0361,27.085,26.9021,27.046,191018.37207347,0
+HACK.US,D,20161004,000000,27.124,27.214,26.9691,27.075,357963.1109166,0
+HACK.US,D,20161005,000000,27.046,27.3959,27.046,27.173,310309.0623083,0
+HACK.US,D,20161006,000000,27.144,27.144,26.8052,26.8631,191600.62925421,0
+HACK.US,D,20161007,000000,26.7872,26.8881,26.5733,26.6982,150460.45780017,0
+HACK.US,D,20161010,000000,26.7872,26.8941,26.6802,26.6982,97376.010605903,0
+HACK.US,D,20161011,000000,26.5733,26.6592,26.1654,26.2234,235002.79982448,0
+HACK.US,D,20161012,000000,25.8176,26.1355,25.7786,25.9995,311401.5448536,0
+HACK.US,D,20161013,000000,25.7886,25.8506,25.5717,25.7496,278109.84003681,0
+HACK.US,D,20161014,000000,25.8076,26.0185,25.6407,25.6527,229988.58506528,0
+HACK.US,D,20161017,000000,25.6817,25.7106,25.4388,25.4587,206196.07600639,0
+HACK.US,D,20161018,000000,25.6817,25.7396,25.5817,25.6237,122005.88952782,0
+HACK.US,D,20161019,000000,25.3318,25.3708,25.2259,25.2648,194277.81175533,0
+HACK.US,D,20161020,000000,25.2548,25.2738,25.0409,25.1769,169242.75386744,0
+HACK.US,D,20161021,000000,25.2828,25.4937,25.2159,25.4587,297892.57799538,0
+HACK.US,D,20161024,000000,25.5947,25.7296,25.5567,25.6817,164335.58639061,0
+HACK.US,D,20161025,000000,25.7696,25.7696,25.4587,25.5077,119628.83959409,0
+HACK.US,D,20161026,000000,25.5177,25.8166,25.5177,25.6047,97862.225365075,0
+HACK.US,D,20161027,000000,25.6427,25.7496,25.3618,25.3618,85881.933716757,0
+HACK.US,D,20161028,000000,25.3218,25.7896,25.3218,25.5667,197255.12682384,0
+HACK.US,D,20161031,000000,25.5077,25.7296,25.5077,25.7206,159517.45824211,0
+HACK.US,D,20161101,000000,25.6527,25.6627,25.2928,25.4587,169071.67830403,0
+HACK.US,D,20161102,000000,25.4198,25.4388,25.0599,25.0689,175314.43570574,0
+HACK.US,D,20161103,000000,24.953,25.3808,24.953,25.1769,122938.30137051,0
+HACK.US,D,20161104,000000,25.3418,25.3808,25.0689,25.0689,157840.71763229,0
+HACK.US,D,20161107,000000,25.5367,25.9715,25.5367,25.9615,244881.16305917,0
+HACK.US,D,20161108,000000,25.9615,25.9855,25.6527,25.7986,108341.85417644,0
+HACK.US,D,20161109,000000,25.3908,26.3114,25.2928,26.2524,184270.39151666,0
+HACK.US,D,20161110,000000,26.5243,26.8351,26.0285,26.2524,322828.59213603,0
+HACK.US,D,20161111,000000,26.1844,26.8931,26.1844,26.8931,255034.64781398,0
+HACK.US,D,20161114,000000,26.9891,27.261,26.8471,26.8831,254463.39549405,0
+HACK.US,D,20161115,000000,26.9411,27.064,26.8831,26.9691,448261.99558344,0
+HACK.US,D,20161116,000000,26.9691,27.104,26.8631,27.085,101398.78745082,0
+HACK.US,D,20161117,000000,27.104,27.153,26.9691,27.114,143430.35263001,0
+HACK.US,D,20161118,000000,27.202,27.211,26.9791,26.9891,239421.75165835,0
+HACK.US,D,20161121,000000,27.221,27.221,26.9691,27.134,152763.47503394,0
+HACK.US,D,20161122,000000,26.7672,26.8831,26.6692,26.8531,662667.69774984,0
+HACK.US,D,20161123,000000,26.8531,26.8531,26.7142,26.7672,151106.74326195,0
+HACK.US,D,20161125,000000,26.7672,26.8441,26.7462,26.8251,78026.46398627,0
+HACK.US,D,20161128,000000,26.8831,26.8831,26.4063,26.4263,144559.85152528,0
+HACK.US,D,20161129,000000,26.3783,26.6492,26.3783,26.4853,130844.79363745,0
+HACK.US,D,20161130,000000,26.5633,26.6132,26.2424,26.2424,84465.307998676,0
+HACK.US,D,20161201,000000,26.2524,26.3304,25.3708,25.4388,406907.72956467,0
+HACK.US,D,20161202,000000,25.4777,25.5847,25.3068,25.5847,135548.87141035,0
+HACK.US,D,20161205,000000,25.6427,26.0375,25.6427,25.9795,127910.49757027,0
+HACK.US,D,20161206,000000,26.1844,26.2324,25.9335,26.1754,132552.5479459,0
+HACK.US,D,20161207,000000,26.2524,26.4873,26.1055,26.4553,443787.01900366,0
+HACK.US,D,20161208,000000,26.4263,26.8152,26.4263,26.6792,257210.60892756,0
+HACK.US,D,20161209,000000,26.7472,26.9211,26.6802,26.7572,156972.33407064,0
+HACK.US,D,20161212,000000,26.6982,26.6982,26.2134,26.2914,172428.16084934,0
+HACK.US,D,20161213,000000,26.3693,26.5723,26.3693,26.4653,269158.88643535,0
+HACK.US,D,20161214,000000,26.4453,26.5733,26.2234,26.2234,233401.09235651,0
+HACK.US,D,20161215,000000,26.2624,26.4753,26.1914,26.2724,263215.26115914,0
+HACK.US,D,20161216,000000,26.2044,26.3564,26.0775,26.1265,185136.77419452,0
+HACK.US,D,20161219,000000,26.2234,26.4363,26.0775,26.3783,249187.06495933,0
+HACK.US,D,20161220,000000,26.3693,26.5143,26.2624,26.3693,431911.77375393,0
+HACK.US,D,20161221,000000,26.2824,26.3693,26.0185,26.1265,157350.50110556,0
+HACK.US,D,20161222,000000,26.0375,26.0675,25.7296,25.7396,204219.20282918,0
+HACK.US,D,20161223,000000,25.7296,25.9895,25.7296,25.9895,103665.78877651,0
+HACK.US,D,20161227,000000,25.9715,26.1944,25.9495,26.1754,250041.4423345,0
+HACK.US,D,20161228,000000,26.1794,26.2374,25.7806,25.7996,223076.53203829,0
+HACK.US,D,20161229,000000,25.8286,25.9925,25.7036,25.7906,181602.21299256,0
+HACK.US,D,20161230,000000,25.8196,25.9056,25.7076,25.7516,159821.59257707,0
+HACK.US,D,20170103,000000,25.8766,26.1305,25.7996,25.9645,393120.63986066,0
+HACK.US,D,20170104,000000,26.0225,26.4223,26.0225,26.4023,770301.23906724,0
+HACK.US,D,20170105,000000,26.4123,26.6372,26.3923,26.5693,225971.81087171,0
+HACK.US,D,20170106,000000,26.6082,26.8331,26.4643,26.7542,590723.92046267,0
+HACK.US,D,20170109,000000,26.7742,26.7842,26.5793,26.7352,287140.82898958,0
+HACK.US,D,20170110,000000,26.8611,27.0351,26.7152,26.9391,607250.22006506,0
+HACK.US,D,20170111,000000,26.9581,27.221,26.8711,27.202,936147.49271371,0
+HACK.US,D,20170112,000000,27.152,27.152,26.7542,27.0161,787810.97304877,0
+HACK.US,D,20170113,000000,27.113,27.3869,27.113,27.3869,629206.91825342,0
+HACK.US,D,20170117,000000,27.4559,27.4559,26.9291,26.9671,386328.63986063,0
+HACK.US,D,20170118,000000,27.0061,27.054,26.8911,27.045,566273.1206393,0
+HACK.US,D,20170119,000000,27.162,27.3579,27.103,27.202,221365.77640417,0
+HACK.US,D,20170120,000000,27.2999,27.3289,27.152,27.231,280653.96376639,0
+HACK.US,D,20170123,000000,27.241,27.3489,26.9771,27.123,491596.1361051,0
+HACK.US,D,20170124,000000,27.202,27.4749,27.143,27.4749,464979.37958707,0
+HACK.US,D,20170125,000000,27.6418,27.9307,27.6418,27.7577,1389529.7498968,0
+HACK.US,D,20170126,000000,27.7967,27.9027,27.5138,27.6318,512369.31153606,0
+HACK.US,D,20170127,000000,27.3869,27.4159,27.251,27.3289,448716.19620209,0
+HACK.US,D,20170130,000000,27.3289,27.3289,26.9911,27.251,841120.51966858,0
+HACK.US,D,20170131,000000,27.2699,27.7088,27.23,27.7088,1035896.5514858,0
+HACK.US,D,20170201,000000,27.7667,27.7867,27.4559,27.5538,749126.88643787,0
+HACK.US,D,20170202,000000,27.5828,27.7088,27.3969,27.6988,553143.32125788,0
+HACK.US,D,20170203,000000,27.7967,28.0586,27.6988,28.0486,545861.10473111,0
+HACK.US,D,20170206,000000,27.9506,28.0096,27.8557,27.9407,603787.69067927,0
+HACK.US,D,20170207,000000,28.0286,28.2345,27.9506,28.1076,769960.08838231,0
+HACK.US,D,20170208,000000,28.1855,28.1855,27.9596,28.1266,394694.33495568,0
+HACK.US,D,20170209,000000,28.1755,28.5634,28.1366,28.5074,589555.40433363,0
+HACK.US,D,20170210,000000,28.4484,28.6084,28.3415,28.4684,610996.87494798,0
+HACK.US,D,20170213,000000,28.6054,28.7323,28.5464,28.6543,483153.40698442,0
+HACK.US,D,20170214,000000,28.5854,28.7713,28.4794,28.6743,501626.56650728,0
+HACK.US,D,20170215,000000,28.5954,28.7133,28.4874,28.6443,386312.63279036,0
+HACK.US,D,20170216,000000,28.7223,28.7323,28.3785,28.5074,691440.40654363,0
+HACK.US,D,20170217,000000,28.5174,28.8393,28.4005,28.8393,566217.09589339,0
+HACK.US,D,20170221,000000,28.9642,29.0722,28.8752,29.0622,525001.8912975,0
+HACK.US,D,20170222,000000,29.0722,29.1111,28.8782,28.8872,433448.45249896,0
+HACK.US,D,20170223,000000,28.9072,28.9262,28.6154,28.6643,395729.79231317,0
+HACK.US,D,20170224,000000,28.4974,28.6254,28.3415,28.6154,657874.58064862,0
+HACK.US,D,20170227,000000,28.5664,28.7033,28.4974,28.6643,336966.83694388,0
+HACK.US,D,20170228,000000,28.6254,28.6254,28.2645,28.2935,364767.11621933,0
+HACK.US,D,20170301,000000,27.9606,28.2785,27.9606,28.2155,614323.34423655,0
+HACK.US,D,20170302,000000,28.2155,28.2545,27.9996,28.0096,445164.62748798,0
+HACK.US,D,20170303,000000,27.9896,28.0586,27.8837,28.0196,358208.21917996,0
+HACK.US,D,20170306,000000,27.9606,27.9606,27.7577,27.7767,390516.48961761,0
+HACK.US,D,20170307,000000,27.7577,27.8647,27.7088,27.7088,326154.06098271,0
+HACK.US,D,20170308,000000,27.7667,27.8937,27.7178,27.7577,273075.61643979,0
+HACK.US,D,20170309,000000,27.8067,27.8067,27.5338,27.6518,295641.58373995,0
+HACK.US,D,20170310,000000,27.7577,27.9796,27.7427,27.9696,484206.87229596,0
+HACK.US,D,20170313,000000,27.9696,28.1566,27.8557,28.1266,432777.1559899,0
+HACK.US,D,20170314,000000,28.0776,28.0776,27.7377,27.8557,326237.09765969,0
+HACK.US,D,20170315,000000,27.9896,28.1666,27.8507,28.1466,206213.08351854,0
+HACK.US,D,20170316,000000,28.2155,28.4005,28.2015,28.4005,251716.18206054,0
+HACK.US,D,20170317,000000,28.4094,28.4584,28.2645,28.3515,227389.43703169,0
+HACK.US,D,20170320,000000,28.4874,28.6343,28.4194,28.4974,251358.02386345,0
+HACK.US,D,20170321,000000,28.6933,28.7133,27.9506,27.9696,532747.31241995,0
+HACK.US,D,20170322,000000,27.8937,28.0486,27.8257,28.0286,324029.12240559,0
+HACK.US,D,20170323,000000,28.2245,28.4394,28.1666,28.2745,205879.93636874,0
+HACK.US,D,20170324,000000,28.3515,28.5184,28.2245,28.3135,240244.114893,0
+HACK.US,D,20170327,000000,28.3615,28.6054,28.1566,28.5764,293669.7127722,0
+HACK.US,D,20170328,000000,28.4005,28.5074,28.3415,28.4284,221907.01546736,0
+HACK.US,D,20170329,000000,28.5854,28.7513,28.5464,28.7413,252066.33672249,0
+HACK.US,D,20170330,000000,28.8303,28.8802,28.5954,28.6154,130799.77375234,0
+HACK.US,D,20170331,000000,28.7323,28.8203,28.6743,28.7513,279085.27088083,0
+HACK.US,D,20170403,000000,28.7713,28.8692,28.3435,28.4684,253955.17101327,0
+HACK.US,D,20170404,000000,28.2345,28.2835,28.0616,28.0776,373332.89969264,0
+HACK.US,D,20170405,000000,28.3325,28.5954,28.1266,28.1955,190568.17322239,0
+HACK.US,D,20170406,000000,28.2445,28.2645,28.0196,28.2645,436636.86080654,0
+HACK.US,D,20170407,000000,28.3235,28.3715,28.1666,28.3035,234421.54308563,0
+HACK.US,D,20170410,000000,28.3035,28.4384,28.1955,28.2545,147042.94829949,0
+HACK.US,D,20170411,000000,28.2155,28.3235,28.0486,28.3235,155891.85682804,0
+HACK.US,D,20170412,000000,28.2245,28.2565,27.9896,28.0096,421636.23508839,0
+HACK.US,D,20170413,000000,27.8557,28.0196,27.7577,27.7577,190510.14759269,0
+HACK.US,D,20170417,000000,27.8157,28.0876,27.8157,28.0876,100142.23243535,0
+HACK.US,D,20170418,000000,27.9217,28.0386,27.7477,27.8937,230604.85727032,0
+HACK.US,D,20170419,000000,28.0876,28.1466,27.9766,28.0486,94275.641184764,0
+HACK.US,D,20170420,000000,28.0386,28.0976,27.8157,27.9407,146501.7092363,0
+HACK.US,D,20170421,000000,28.0196,28.1466,27.9506,28.1466,157933.75872818,0
+HACK.US,D,20170424,000000,28.2745,28.3615,28.1666,28.3325,209838.68493261,0
+HACK.US,D,20170425,000000,28.4684,28.6643,28.4574,28.4974,1166302.151133,0
+HACK.US,D,20170426,000000,28.4974,28.7033,28.4974,28.6154,191822.72735408,0
+HACK.US,D,20170427,000000,28.6054,28.6643,28.4874,28.5564,104402.1140085,0
+HACK.US,D,20170428,000000,28.1955,28.2645,27.9027,28.1855,395027.48210548,0
+HACK.US,D,20170501,000000,28.3325,28.4284,28.1466,28.3715,147357.08705336,0
+HACK.US,D,20170502,000000,28.2745,28.3795,28.1666,28.3035,226983.25762382,0
+HACK.US,D,20170503,000000,28.3715,28.4874,28.2455,28.3415,97583.102077402,0
+HACK.US,D,20170504,000000,28.4284,28.6154,28.4005,28.6154,173419.59876362,0
+HACK.US,D,20170505,000000,28.7323,29.0821,28.6833,29.0821,265130.10693909,0
+HACK.US,D,20170508,000000,29.1011,29.1961,29.0132,29.1791,514034.04684318,0
+HACK.US,D,20170509,000000,29.2081,29.2181,29.0722,29.1691,297310.32081464,0
+HACK.US,D,20170510,000000,29.1591,29.316,29.1011,29.316,216043.42554245,0
+HACK.US,D,20170511,000000,29.1591,29.1981,28.8592,28.9842,276817.26911325,0
+HACK.US,D,20170512,000000,28.8592,28.9932,28.7513,28.9642,397101.39814614,0
+HACK.US,D,20170515,000000,30.1917,30.1917,29.6379,29.8898,2989717.5466352,0
+HACK.US,D,20170516,000000,30.0447,30.0447,29.7349,29.8508,1038943.8974867,0
+HACK.US,D,20170517,000000,29.7049,29.7049,29.0232,29.0232,1012309.1330146,0
+HACK.US,D,20170518,000000,28.9932,29.0821,28.7323,28.9172,545610.99425828,0
+HACK.US,D,20170519,000000,29.1111,29.1981,29.0132,29.0722,441022.798058,0
+HACK.US,D,20170522,000000,29.0821,29.5,29.0821,29.462,571028.22094865,0
+HACK.US,D,20170523,000000,29.53,29.6759,29.336,29.5489,425840.09191563,0
+HACK.US,D,20170524,000000,29.6079,29.6379,29.472,29.6379,411629.8152916,0
+HACK.US,D,20170525,000000,29.7539,29.8798,29.6759,29.6959,652470.19355182,0
+HACK.US,D,20170526,000000,29.6479,29.6959,29.51,29.6659,408575.46619746,0
+HACK.US,D,20170530,000000,29.7049,29.9488,29.5489,29.5789,624185.70040098,0
+HACK.US,D,20170531,000000,29.6959,29.6959,29.2711,29.5399,267280.05656349,0
+HACK.US,D,20170601,000000,29.8698,30.1917,29.8118,30.1917,343039.51922407,0
+HACK.US,D,20170602,000000,30.1617,30.3776,30.1427,30.2896,546120.21918095,0
+HACK.US,D,20170605,000000,30.3876,30.4465,30.2926,30.3286,353243.02607344,0
+HACK.US,D,20170606,000000,30.2896,30.4465,30.1097,30.3186,347324.41184451,0
+HACK.US,D,20170607,000000,30.4945,30.5335,30.1427,30.2996,552430.00618938,0
+HACK.US,D,20170608,000000,30.3386,30.5045,30.1427,30.4755,336290.53822536,0
+HACK.US,D,20170609,000000,30.4855,30.5335,29.2871,29.5399,761667.42554532,0
+HACK.US,D,20170612,000000,29.414,29.5789,28.8393,29.52,502138.79275562,0
+HACK.US,D,20170613,000000,29.6179,29.7149,29.45,29.6959,364420.96332494,0
+HACK.US,D,20170614,000000,29.8028,29.8028,29.306,29.5,788699.36544825,0
+HACK.US,D,20170615,000000,29.2181,29.345,29.0722,29.2961,297317.32390788,0
+HACK.US,D,20170616,000000,29.326,29.326,29.0422,29.1891,461158.69200419,0
+HACK.US,D,20170619,000000,29.462,29.462,29.2181,29.444,307832.96862734,0
+HACK.US,D,20170620,000000,29.51,29.5489,29.1201,29.1201,233841.28678868,0
+HACK.US,D,20170621,000000,29.1891,29.424,29.1691,29.326,257292.64516264,0
+HACK.US,D,20170622,000000,29.395,29.6479,29.382,29.5689,381448.48431486,0
+HACK.US,D,20170623,000000,29.6079,29.7628,29.472,29.7349,274323.16747824,0
+HACK.US,D,20170626,000000,29.8218,29.9188,29.5599,29.6079,255836.00176891,0
+HACK.US,D,20170627,000000,29.5789,29.6859,29.2471,29.2571,834337.52364557,0
+HACK.US,D,20170628,000000,29.306,29.7539,29.1981,29.7149,540687.81971119,0
+HACK.US,D,20170629,000000,29.6959,29.6959,28.9262,29.1791,463965.93195118,0
+HACK.US,D,20170630,000000,29.2281,29.375,29.1401,29.2381,193066.27662497,0
+HACK.US,D,20170703,000000,29.2771,29.375,28.9742,29.0132,193157.31683707,0
+HACK.US,D,20170705,000000,28.9642,29.2271,28.9542,29.1491,296793.09235684,0
+HACK.US,D,20170706,000000,28.9642,28.9932,28.7033,28.7323,267882.32258205,0
+HACK.US,D,20170707,000000,28.8972,29.316,28.8393,29.2961,238852.5002222,0
+HACK.US,D,20170710,000000,29.2961,29.462,29.1981,29.375,386222.59302015,0
+HACK.US,D,20170711,000000,29.2571,29.5789,29.2281,29.5589,475886.19708602,0
+HACK.US,D,20170712,000000,29.6759,29.9488,29.6179,29.8898,342856.43835797,0
+HACK.US,D,20170713,000000,29.9288,29.9388,29.7539,29.8598,282691.86389897,0
+HACK.US,D,20170714,000000,29.491,29.5889,29.345,29.5589,414674.15996683,0
+HACK.US,D,20170717,000000,29.5889,29.6479,29.452,29.6179,242528.12373084,0
+HACK.US,D,20170718,000000,29.5399,29.6559,29.398,29.6559,199696.20503861,0
+HACK.US,D,20170719,000000,29.7249,30.0637,29.6559,29.9957,342151.1268246,0
+HACK.US,D,20170720,000000,29.9488,29.9488,29.7728,29.8998,234002.35793318,0
+HACK.US,D,20170721,000000,29.8798,29.8798,29.5789,29.5889,417360.34644497,0
+HACK.US,D,20170724,000000,29.52,29.5859,29.399,29.5689,502035.74724082,0
+HACK.US,D,20170725,000000,29.5,29.8448,29.496,29.7728,165956.30225452,0
+HACK.US,D,20170726,000000,29.6659,29.6659,29.336,29.414,227516.49315188,0
+HACK.US,D,20170727,000000,29.2961,29.434,28.6154,28.9362,403703.31418683,0
+HACK.US,D,20170728,000000,28.9932,28.9932,28.7513,28.7513,244738.09986872,0
+HACK.US,D,20170731,000000,28.8203,28.8203,28.3915,28.4784,349354.30844196,0
+HACK.US,D,20170801,000000,28.5764,28.7613,28.4874,28.7033,521559.37074954,0
+HACK.US,D,20170802,000000,28.8203,28.8592,28.2595,28.3905,398638.07689118,0
+HACK.US,D,20170803,000000,28.5074,28.6973,28.4684,28.6054,262587.98409329,0
+HACK.US,D,20170804,000000,28.6154,28.6933,28.5174,28.5274,206509.21431836,0
+HACK.US,D,20170807,000000,28.5764,28.6343,28.4194,28.5854,178850.99779148,0
+HACK.US,D,20170808,000000,28.5364,28.6443,28.2905,28.3325,280586.93415967,0
+HACK.US,D,20170809,000000,28.2445,28.3415,28.1266,28.2835,227939.6800719,0
+HACK.US,D,20170810,000000,28.1566,28.2055,27.6418,27.6418,521671.42024136,0
+HACK.US,D,20170811,000000,27.6798,27.9806,27.6798,27.9606,346388.99867615,0
+HACK.US,D,20170814,000000,28.0486,28.2935,28.0486,28.2935,241252.56031943,0
+HACK.US,D,20170815,000000,28.3235,28.3415,28.1666,28.2055,165188.96332389,0
+HACK.US,D,20170816,000000,28.2245,28.4644,28.2245,28.4284,174445.0517022,0
+HACK.US,D,20170817,000000,28.3615,28.3755,27.8937,27.8937,340063.20459746,0
+HACK.US,D,20170818,000000,27.8747,27.9896,27.7767,27.8937,244420.95978918,0
+HACK.US,D,20170821,000000,27.8937,27.9407,27.7577,27.9127,192262.92178625,0
+HACK.US,D,20170822,000000,28.0196,28.2935,28.0196,28.2745,164709.75165796,0
+HACK.US,D,20170823,000000,28.1266,28.2645,28.0876,28.1176,136496.28988141,0
+HACK.US,D,20170824,000000,28.2745,28.4194,28.2445,28.3515,143065.19133968,0
+HACK.US,D,20170825,000000,28.5854,28.6483,28.3415,28.3415,109782.49049991,0
+HACK.US,D,20170828,000000,28.3515,28.4094,28.2645,28.4005,293048.4383577,0
+HACK.US,D,20170829,000000,28.2245,28.4194,28.1076,28.3715,180105.55192317,0
+HACK.US,D,20170830,000000,28.3415,28.7033,28.3235,28.7033,168135.26469377,0
+HACK.US,D,20170831,000000,28.7413,29.0032,28.7413,28.9642,300041.52717789,0
+HACK.US,D,20170901,000000,29.1981,29.2571,29.0722,29.2281,186781.50066382,0
+HACK.US,D,20170905,000000,29.0332,29.1791,28.6933,28.8692,252673.60495051,0
+HACK.US,D,20170906,000000,28.9452,29.0032,28.7813,28.9262,189948.89969167,0
+HACK.US,D,20170907,000000,29.0422,29.1351,28.9832,29.0522,206035.00486189,0
+HACK.US,D,20170908,000000,29.414,29.444,29.0182,29.0522,420712.82722272,0
+HACK.US,D,20170911,000000,29.316,29.51,29.2471,29.434,377678.81926845,0
+HACK.US,D,20170912,000000,29.472,29.5589,29.384,29.5589,207739.75784466,0
+HACK.US,D,20170913,000000,29.5689,29.5789,29.404,29.414,129926.38798124,0
+HACK.US,D,20170914,000000,29.414,29.473,29.2031,29.404,271609.96906904,0
+HACK.US,D,20170915,000000,29.375,29.454,29.2671,29.375,304825.64030209,0
+HACK.US,D,20170918,000000,29.365,29.5,29.338,29.472,189641.76403105,0
+HACK.US,D,20170919,000000,29.5,29.5889,29.434,29.53,156662.19708434,0
+HACK.US,D,20170920,000000,29.53,29.53,29.2471,29.424,235207.8904122,0
+HACK.US,D,20170921,000000,29.444,29.462,29.2081,29.2961,273710.89704077,0
+HACK.US,D,20170922,000000,29.306,29.5,29.2561,29.481,179564.31285998,0
+HACK.US,D,20170925,000000,29.385,29.419,28.9362,29.0422,883735.3424704,0
+HACK.US,D,20170926,000000,29.1301,29.2471,29.0132,29.0622,324823.47326728,0
+HACK.US,D,20170927,000000,29.1791,29.481,29.1791,29.326,188372.20327099,0
+HACK.US,D,20170928,000000,29.385,29.385,29.1691,29.1981,164269.55722579,0
+HACK.US,D,20170929,000000,29.2771,29.404,29.2381,29.316,127354.25187871,0
+HACK.US,D,20171002,000000,29.2671,29.5979,29.2381,29.5489,240388.17852535,0
+HACK.US,D,20171003,000000,29.5489,29.7049,29.5489,29.6959,720943.43791806,0
+HACK.US,D,20171004,000000,29.7249,29.8748,29.6279,29.8698,188841.41051801,0
+HACK.US,D,20171005,000000,29.9088,30.1127,29.8598,30.1127,198777.7993824,0
+HACK.US,D,20171006,000000,30.0937,30.2306,29.9388,30.2306,260294.97127843,0
+HACK.US,D,20171009,000000,30.2896,30.2896,29.9598,30.0347,304030.2889985,0
+HACK.US,D,20171010,000000,30.0737,30.1037,29.7978,29.8598,271331.84622326,0
+HACK.US,D,20171011,000000,29.7249,29.7249,29.5599,29.6379,314092.7335412,0
+HACK.US,D,20171012,000000,29.5399,29.5989,29.414,29.481,236539.47856952,0
+HACK.US,D,20171013,000000,29.6279,29.6489,29.51,29.6079,256200.16261734,0
+HACK.US,D,20171016,000000,29.5989,29.5989,29.424,29.462,262522.95537036,0
+HACK.US,D,20171017,000000,29.385,29.5,29.336,29.365,210543.99646598,0
+HACK.US,D,20171018,000000,29.395,29.5349,29.326,29.491,361001.45294047,0
+HACK.US,D,20171019,000000,29.385,29.5399,29.2961,29.53,235311.93636889,0
+HACK.US,D,20171020,000000,29.6759,29.8508,29.6759,29.8118,373742.08042618,0
+HACK.US,D,20171023,000000,29.8898,29.9488,29.6769,29.6859,297620.45780095,0
+HACK.US,D,20171024,000000,29.7559,29.8228,29.6479,29.7449,147243.03667775,0
+HACK.US,D,20171025,000000,29.7928,29.9438,29.5,29.6079,246635.93813652,0
+HACK.US,D,20171026,000000,29.6959,29.7628,29.6079,29.7449,296519.97172052,0
+HACK.US,D,20171027,000000,29.8028,30.0147,29.7628,29.8308,270814.61776545,0
+HACK.US,D,20171030,000000,29.8028,29.8308,29.6279,29.7828,405386.057448,0
+HACK.US,D,20171031,000000,29.7928,30.0257,29.7928,29.9288,426741.49005969,0
+HACK.US,D,20171101,000000,30.0147,30.0347,29.6479,29.7728,307631.87980718,0
+HACK.US,D,20171102,000000,29.5489,29.5979,29.336,29.5789,322001.22669193,0
+HACK.US,D,20171103,000000,29.444,29.6079,29.365,29.6079,186031.16924534,0
+HACK.US,D,20171106,000000,29.53,29.6679,29.53,29.5989,213484.29518451,0
+HACK.US,D,20171107,000000,29.6559,29.6949,29.316,29.365,182797.74105266,0
+HACK.US,D,20171108,000000,29.385,29.6609,29.375,29.6179,123306.46398651,0
+HACK.US,D,20171109,000000,29.444,29.452,29.0342,29.2181,315691.4396835,0
+HACK.US,D,20171110,000000,29.1301,29.2181,29.0821,29.1791,147530.16350055,0
+HACK.US,D,20171113,000000,28.9842,29.0722,28.7813,28.9452,184022.28192761,0
+HACK.US,D,20171114,000000,28.8493,29.0232,28.8493,28.9932,197894.40919238,0
+HACK.US,D,20171115,000000,28.8303,29.0232,28.7333,28.8782,161101.15775604,0
+HACK.US,D,20171116,000000,29.1201,29.51,29.0821,29.414,148204.46133529,0
+HACK.US,D,20171117,000000,29.51,29.6279,29.424,29.6279,476263.36367904,0
+HACK.US,D,20171120,000000,29.5789,29.8888,29.5789,29.8308,496936.49492086,0
+HACK.US,D,20171121,000000,30.1427,30.3486,30.0937,30.2606,449406.50110709,0
+HACK.US,D,20171122,000000,30.3486,30.5145,30.3386,30.4266,226745.15245369,0
+HACK.US,D,20171124,000000,30.4945,30.5225,30.4016,30.5145,88815.229342049,0
+HACK.US,D,20171127,000000,30.6305,30.8943,30.6305,30.7094,488933.96023235,0
+HACK.US,D,20171128,000000,30.6794,30.8654,30.6015,30.8064,231227.13212671,0
+HACK.US,D,20171129,000000,30.8254,30.9793,30.4336,30.5045,241330.59478695,0
+HACK.US,D,20171130,000000,30.4855,30.6605,30.3666,30.5925,243319.47326686,0
+HACK.US,D,20171201,000000,30.5825,30.5825,30.0737,30.5725,215895.36014254,0
+HACK.US,D,20171204,000000,30.7384,30.9043,30.0447,30.0447,261965.7092369,0
+HACK.US,D,20171205,000000,30.0447,30.1527,29.8508,29.8598,521622.39858869,0
+HACK.US,D,20171206,000000,29.7928,29.9388,29.7628,29.8408,236868.62395175,0
+HACK.US,D,20171207,000000,29.8308,30.2017,29.8308,30.1617,184590.53292187,0
+HACK.US,D,20171208,000000,30.3186,30.5925,30.3186,30.3586,273161.65444244,0
+HACK.US,D,20171211,000000,30.5145,30.5925,30.2996,30.5725,319881.29032426,0
+HACK.US,D,20171212,000000,30.5435,30.6405,30.3976,30.4366,142462.92532112,0
+HACK.US,D,20171213,000000,30.4565,30.6794,30.4565,30.5235,211921.6049503,0
+HACK.US,D,20171214,000000,30.5635,30.6794,30.5205,30.5235,212700.94918362,0
+HACK.US,D,20171215,000000,30.5635,30.8903,30.5515,30.7974,215579.22050489,0
+HACK.US,D,20171218,000000,31.1352,31.3801,31.1352,31.2142,310608.1944338,0
+HACK.US,D,20171219,000000,31.2242,31.653,31.1652,31.2722,510691.57048435,0
+HACK.US,D,20171220,000000,31.3212,31.3212,30.9993,31.0963,288118.26071738,0
+HACK.US,D,20171221,000000,31.1063,31.1892,30.9993,31.0093,179501.28502083,0
+HACK.US,D,20171222,000000,31.0273,31.0773,30.8844,30.9143,291577.78877749,0
+HACK.US,D,20171226,000000,30.9173,31.0123,30.8284,30.9173,93637.359258115,0
+HACK.US,D,20171227,000000,30.9563,31.0503,30.8973,31.0033,111077.06230726,0
+HACK.US,D,20171228,000000,31.0713,31.0713,30.9023,31.0123,202701.53248008,0
+HACK.US,D,20171229,000000,31.1003,31.1003,30.8194,30.8194,134468.39416774,0
+HACK.US,D,20180102,000000,30.9073,31.3252,30.9073,31.3252,194805.04463204,0
+HACK.US,D,20180103,000000,31.3741,31.638,31.3591,31.638,362574.1475936,0
+HACK.US,D,20180104,000000,31.774,31.9159,31.754,31.784,623734.50110801,0
+HACK.US,D,20180105,000000,31.8999,31.9479,31.754,31.8709,332208.73530886,0
+HACK.US,D,20180108,000000,31.9189,32.1618,31.8229,32.1518,246656.94741623,0
+HACK.US,D,20180109,000000,32.1228,32.1668,31.8899,32.0838,242035.90632032,0
+HACK.US,D,20180110,000000,32.0059,32.0458,31.8949,32.0059,228415.89041216,0
+HACK.US,D,20180111,000000,32.0059,32.3177,32.0059,32.3177,440811.70481893,0
+HACK.US,D,20180112,000000,32.3567,32.5236,32.2308,32.5236,805089.60495341,0
+HACK.US,D,20180116,000000,32.4746,32.7475,31.9579,32.0358,339106.78214937,0
+HACK.US,D,20180117,000000,32.1028,32.2987,32.0059,32.2697,207714.74679738,0
+HACK.US,D,20180118,000000,32.1428,32.2797,32.0938,32.1918,149239.91869279,0
+HACK.US,D,20180119,000000,32.2797,32.3867,32.2597,32.3567,179946.48166246,0
+HACK.US,D,20180122,000000,32.3667,32.3767,32.1428,32.3767,304960.69995741,0
+HACK.US,D,20180123,000000,32.3967,32.5896,32.3377,32.5816,187033.61202043,0
+HACK.US,D,20180124,000000,32.5906,32.7275,32.3667,32.4647,282155.62704523,0
+HACK.US,D,20180125,000000,32.5336,32.5536,32.3027,32.3767,123135.3884231,0
+HACK.US,D,20180126,000000,32.5136,32.8355,32.4946,32.8155,214211.61643948,0
+HACK.US,D,20180129,000000,32.7765,32.8555,32.6096,32.6296,152539.37605029,0
+HACK.US,D,20180130,000000,32.5336,32.5906,32.3767,32.4257,144287.73133085,0
+HACK.US,D,20180131,000000,32.2597,32.4786,32.2358,32.3177,157656.63632429,0
+HACK.US,D,20180201,000000,32.1518,32.6296,32.1238,32.5046,156395.07909936,0
+HACK.US,D,20180202,000000,32.3177,32.3177,31.9099,31.9099,157175.42377458,0
+HACK.US,D,20180205,000000,31.618,32.0418,30.8384,30.8684,429428.67697972,0
+HACK.US,D,20180206,000000,30.3516,31.3501,29.9608,31.2672,734339.35484257,0
+HACK.US,D,20180207,000000,31.3052,31.4231,31.0413,31.1292,169325.79054442,0
+HACK.US,D,20180208,000000,30.8284,30.9743,30.1067,30.1457,222489.2726481,0
+HACK.US,D,20180209,000000,30.5665,31.1103,29.7489,30.8973,658809.99381698,0
+HACK.US,D,20180212,000000,31.0413,31.2852,30.8094,31.1592,147200.01767643,0
+HACK.US,D,20180213,000000,31.0223,31.618,31.0223,31.579,186949.57490156,0
+HACK.US,D,20180214,000000,31.4721,32.1818,31.4371,32.1428,289040.66814116,0
+HACK.US,D,20180215,000000,32.5436,32.9624,32.4257,32.9135,301813.30976738,0
+HACK.US,D,20180216,000000,32.9814,33.2153,32.9504,32.9814,359070.60009027,0
+HACK.US,D,20180220,000000,33.0104,33.2933,33.0104,33.0104,194289.81705803,0
+HACK.US,D,20180221,000000,33.1174,33.5482,32.9814,33.0104,256306.20945782,0
+HACK.US,D,20180222,000000,33.1753,33.2833,32.9035,32.9524,205564.79717298,0
+HACK.US,D,20180223,000000,33.1074,33.3623,32.9914,33.3423,115927.20459628,0
+HACK.US,D,20180226,000000,33.5662,33.7491,33.4212,33.7391,366989.09765991,0
+HACK.US,D,20180227,000000,33.886,33.954,33.4592,33.4592,462757.39814649,0
+HACK.US,D,20180228,000000,33.6141,33.7391,33.2543,33.2543,241093.49005871,0
+HACK.US,D,20180301,000000,33.2153,33.4112,32.7275,33.0194,259766.73795983,0
+HACK.US,D,20180302,000000,32.8845,33.926,32.8845,33.886,438831.83031605,0
+HACK.US,D,20180305,000000,33.7101,34.2069,33.6321,34.1099,306812.51789821,0
+HACK.US,D,20180306,000000,34.2369,34.3938,34.1299,34.3248,212452.83959458,0
+HACK.US,D,20180307,000000,34.0809,34.6187,34.003,34.5797,1403459.9027913,0
+HACK.US,D,20180308,000000,34.9116,34.9785,34.6967,34.9785,283792.3499794,0
+HACK.US,D,20180309,000000,35.2104,35.3184,35.0825,35.2404,398491.01193316,0
+HACK.US,D,20180312,000000,35.3484,35.3674,35.1235,35.2404,279241.33981587,0
+HACK.US,D,20180313,000000,35.3774,35.4463,34.8836,34.9685,245804.57092484,0
+HACK.US,D,20180314,000000,35.0265,35.1625,34.8626,34.9506,245923.62350991,0
+HACK.US,D,20180315,000000,35.0645,35.2694,34.9026,35.0365,207783.77728788,0
+HACK.US,D,20180316,000000,35.1135,35.2304,34.7746,34.7746,453808.44542881,0
+HACK.US,D,20180319,000000,34.5697,34.5697,33.6531,34.023,446758.33142082,0
+HACK.US,D,20180320,000000,33.944,34.2169,33.926,34.1679,171667.82501195,0
+HACK.US,D,20180321,000000,34.2559,34.6277,34.2399,34.3838,155426.65134859,0
+HACK.US,D,20180322,000000,34.0899,34.2938,33.7001,33.7291,227234.36853853,0
+HACK.US,D,20180323,000000,33.7101,33.8081,33.0194,33.0294,201010.78568378,0
+HACK.US,D,20180326,000000,33.4982,33.876,33.2833,33.8281,345042.40389046,0
+HACK.US,D,20180327,000000,34.013,34.1299,32.9035,33.0594,555494.35970243,0
+HACK.US,D,20180328,000000,33.0684,33.1853,32.6496,32.7475,329136.37826068,0
+HACK.US,D,20180329,000000,33.0194,33.6052,32.9135,33.3812,225378.54883017,0
+HACK.US,D,20180402,000000,33.5082,33.5962,32.8745,33.0884,223377.66504757,0
+HACK.US,D,20180403,000000,33.2243,33.6251,33.1723,33.5762,424168.35351527,0
+HACK.US,D,20180404,000000,33.1074,34.051,32.9534,33.993,310532.16085006,0
+HACK.US,D,20180405,000000,34.2559,34.6287,34.2559,34.4718,357691.99116405,0
+HACK.US,D,20180406,000000,34.2559,34.5407,33.7291,33.906,263828.53203851,0
+HACK.US,D,20180409,000000,34.0609,34.4328,33.935,33.954,296935.15510541,0
+HACK.US,D,20180410,000000,34.3048,34.5987,34.0609,34.4718,251357.02342156,0
+HACK.US,D,20180411,000000,34.1969,34.9026,34.1879,34.6487,261536.51966554,0
+HACK.US,D,20180412,000000,34.8436,35.2454,34.7257,35.1435,402882.95183597,0
+HACK.US,D,20180413,000000,35.2994,35.3284,34.8536,35.0165,409551.89748337,0
+HACK.US,D,20180416,000000,35.1235,35.5343,35.0945,35.3774,487677.40521688,0
+HACK.US,D,20180417,000000,35.4753,36.0521,35.4463,35.9521,1202484.1325737,0
+HACK.US,D,20180418,000000,35.9811,36.169,35.7262,36.0771,481334.60362604,0
+HACK.US,D,20180419,000000,35.9811,36.097,35.8542,36.0111,682558.48343266,0
+HACK.US,D,20180420,000000,35.9721,36.0211,35.6203,35.7262,328808.23332033,0
+HACK.US,D,20180423,000000,35.7172,35.9221,35.5343,35.6692,381646.57180934,0
+HACK.US,D,20180424,000000,35.8342,36.0821,35.1315,35.4263,433547.4962462,0
+HACK.US,D,20180425,000000,35.2894,35.2894,34.5897,35.0645,623755.51038772,0
+HACK.US,D,20180426,000000,35.1435,35.6113,35.1435,35.4753,153532.81484835,0
+HACK.US,D,20180427,000000,35.4853,35.6692,35.0455,35.1725,272150.20769034,0
+HACK.US,D,20180430,000000,35.2504,35.3484,35.0165,35.1535,213465.28678857,0
+HACK.US,D,20180501,000000,35.1435,35.2504,34.8436,35.2014,247224.1979686,0
+HACK.US,D,20180502,000000,35.2594,35.5153,35.1445,35.2594,409919.05965748,0
+HACK.US,D,20180503,000000,35.1135,35.2154,34.6767,35.1535,325393.72514533,0
+HACK.US,D,20180504,000000,34.9685,35.6692,34.8626,35.5343,319235.00486248,0
+HACK.US,D,20180507,000000,35.6203,36.0691,35.5193,35.9621,260960.26513615,0
+HACK.US,D,20180508,000000,35.9521,36.4669,35.9521,36.4189,299959.49094281,0
+HACK.US,D,20180509,000000,36.5548,36.9557,36.5059,36.9267,530251.20990115,0
+HACK.US,D,20180510,000000,37.0446,37.3355,36.9457,37.2086,408373.37693542,0
+HACK.US,D,20180511,000000,36.6138,36.6728,36.301,36.4279,568451.08263666,0
+HACK.US,D,20180514,000000,36.5548,36.7108,36.117,36.224,440793.69686489,0
+HACK.US,D,20180515,000000,36.0771,36.205,35.8242,36.202,325720.86964378,0
+HACK.US,D,20180516,000000,36.136,36.243,35.9811,36.127,308958.46575505,0
+HACK.US,D,20180517,000000,36.146,36.3399,36.0111,36.24,353391.09147336,0
+HACK.US,D,20180518,000000,36.243,36.4369,36.176,36.321,383323.31241916,0
+HACK.US,D,20180521,000000,36.5159,36.6338,36.205,36.4189,454254.64251233,0
+HACK.US,D,20180522,000000,36.5059,36.5059,36.0391,36.0681,309156.55324953,0
+HACK.US,D,20180523,000000,35.8831,36.243,35.7362,36.195,201382.95006734,0
+HACK.US,D,20180524,000000,36.262,36.5159,36.136,36.4769,261344.43482241,0
+HACK.US,D,20180525,000000,36.4859,36.5449,36.321,36.3699,534311.00309605,0
+HACK.US,D,20180529,000000,36.224,36.3799,36.0391,36.243,546700.47547791,0
+HACK.US,D,20180530,000000,36.3799,36.7698,36.321,36.6918,308164.11489336,0
+HACK.US,D,20180531,000000,36.7598,36.9067,36.4799,36.5259,556104.62925613,0
+HACK.US,D,20180601,000000,36.6428,36.8287,36.6038,36.7797,232271.59346123,0
+HACK.US,D,20180604,000000,36.9657,36.9857,36.6828,36.9367,513100.6345586,0
+HACK.US,D,20180605,000000,37.0246,37.2865,36.9367,37.2865,383523.40079742,0
+HACK.US,D,20180606,000000,37.3355,37.5024,37.1906,37.5024,343685.80468585,0
+HACK.US,D,20180607,000000,37.5304,37.6174,36.7887,37.0726,919431.10915198,0
+HACK.US,D,20180608,000000,37.0536,37.4435,37.0146,37.4235,263393.33981579,0
+HACK.US,D,20180611,000000,37.4335,37.6364,37.2865,37.5784,292569.22669177,0
+HACK.US,D,20180612,000000,37.6474,38.0942,37.5594,38.0852,329778.66195489,0
+HACK.US,D,20180613,000000,38.0942,38.2601,37.8783,38.0362,393104.6327904,0
+HACK.US,D,20180614,000000,38.1911,38.6409,38.1811,38.3371,1453372.9491901,0
+HACK.US,D,20180615,000000,38.0162,38.2401,37.8023,38.0072,319788.24922837,0
+HACK.US,D,20180618,000000,37.7923,38.2011,37.7253,38.1621,338836.66283872,0
+HACK.US,D,20180619,000000,37.7733,37.8803,37.2965,37.7353,447417.62262719,0
+HACK.US,D,20180620,000000,37.9682,38.0942,37.8023,37.8313,234577.61202068,0
+HACK.US,D,20180621,000000,37.8803,37.9882,37.3545,37.4724,387354.09279921,0
+HACK.US,D,20180622,000000,37.5204,37.5504,36.7708,36.8287,353413.10119496,0
+HACK.US,D,20180625,000000,36.6238,36.6238,35.6882,36.0211,680980.78657008,0
+HACK.US,D,20180626,000000,36.0111,36.3259,35.9321,36.176,436868.96332532,0
+HACK.US,D,20180627,000000,36.224,36.3599,35.4753,35.4853,558206.55766975,0
+HACK.US,D,20180628,000000,35.3774,35.9721,35.2894,35.9031,645437.08705598,0
+HACK.US,D,20180629,000000,36.0491,36.321,36.0011,36.0391,261791.63234782,0
+HACK.US,D,20180702,000000,35.7172,36.3799,35.6652,36.3299,327143.49801321,0
+HACK.US,D,20180703,000000,36.5259,36.5758,36.291,36.311,282840.92974077,0
+HACK.US,D,20180705,000000,36.224,36.3299,35.9421,36.301,311014.37384167,0
+HACK.US,D,20180706,000000,36.301,36.7598,36.176,36.7118,259975.83031511,0
+HACK.US,D,20180709,000000,36.9457,37.1106,36.7018,36.9657,440138.40742609,0
+HACK.US,D,20180710,000000,37.0536,37.1306,36.8877,36.9947,233190.99955933,0
+HACK.US,D,20180711,000000,36.7797,37.2076,36.6338,37.1006,412674.27662612,0
+HACK.US,D,20180712,000000,37.3845,38.0162,37.3845,37.9592,489657.27971976,0
+HACK.US,D,20180713,000000,38.0462,38.1222,37.7543,37.9102,1229428.0335902,0
+HACK.US,D,20180716,000000,37.9782,38.0462,37.7353,37.8213,394578.28369629,0
+HACK.US,D,20180717,000000,37.7733,38.2501,37.6174,38.1911,527192.85903945,0
+HACK.US,D,20180718,000000,38.1911,38.3271,38.0072,38.3271,225683.68360702,0
+HACK.US,D,20180719,000000,38.2691,38.3181,38.0852,38.2401,271881.08882158,0
+HACK.US,D,20180720,000000,38.0752,38.386,38.0752,38.2501,229099.19222392,0
+HACK.US,D,20180723,000000,38.2011,38.2301,37.8213,38.1621,238086.16173347,0
+HACK.US,D,20180724,000000,38.2401,38.425,37.3645,37.5784,317967.44498621,0
+HACK.US,D,20180725,000000,37.7253,38.1222,37.6074,38.0652,215945.3822371,0
+HACK.US,D,20180726,000000,38.1321,38.1321,37.6863,37.9492,326909.39461064,0
+HACK.US,D,20180727,000000,37.5984,37.6664,36.4959,36.6528,408240.31816388,0
+HACK.US,D,20180730,000000,36.8187,36.8187,35.4463,35.7172,542957.82236255,0
+HACK.US,D,20180731,000000,35.7072,35.9411,35.2794,35.6502,386041.51303782,0
+HACK.US,D,20180801,000000,35.5543,35.7462,35.4363,35.6602,246667.95227704,0
+HACK.US,D,20180802,000000,35.5923,36.4819,35.5733,36.4569,247167.1727808,0
+HACK.US,D,20180803,000000,36.3599,36.3599,35.9321,36.233,162256.66814049,0
+HACK.US,D,20180806,000000,36.233,36.7498,36.185,36.7498,480989.45117354,0
+HACK.US,D,20180807,000000,36.8287,37.0636,36.7118,36.7218,634431.22580979,0
+HACK.US,D,20180808,000000,36.9367,37.0346,36.8087,36.9457,417048.20857488,0
+HACK.US,D,20180809,000000,37.0246,37.4534,37.0246,37.2385,229270.26778733,0
+HACK.US,D,20180810,000000,37.0046,37.2126,36.8477,37.0446,211563.44675321,0
+HACK.US,D,20180813,000000,37.0816,37.2595,36.7408,36.7698,342118.11224219,0
+HACK.US,D,20180814,000000,36.8967,36.9507,36.6238,36.9167,316432.76712495,0
+HACK.US,D,20180815,000000,36.6238,36.7698,36.156,36.5349,246944.07423904,0
+HACK.US,D,20180816,000000,36.8877,37.0726,36.7987,36.9557,240344.15908213,0
+HACK.US,D,20180817,000000,36.9267,37.1696,36.6908,37.1496,232813.83296631,0
+HACK.US,D,20180820,000000,37.2765,37.2965,37.0146,37.1896,346599.09147332,0
+HACK.US,D,20180821,000000,37.3745,37.6474,37.2815,37.5114,169018.65488379,0
+HACK.US,D,20180822,000000,37.4534,37.9003,37.3945,37.8603,483439.53336533,0
+HACK.US,D,20180823,000000,37.8513,38.1811,37.7683,38.0462,294031.87273685,0
+HACK.US,D,20180824,000000,38.2991,38.8928,38.2301,38.8748,481833.8241298,0
+HACK.US,D,20180827,000000,39.1177,39.1357,38.8398,39.0008,499675.70481924,0
+HACK.US,D,20180828,000000,39.0887,39.2047,38.9418,39.1467,335037.98497746,0
+HACK.US,D,20180829,000000,39.1567,39.5105,39.1077,39.4866,292019.98409345,0
+HACK.US,D,20180830,000000,39.4666,39.4666,39.1177,39.1367,323687.97172066,0
+HACK.US,D,20180831,000000,39.1177,39.4186,39.1177,39.4086,216168.48077886,0
+HACK.US,D,20180904,000000,39.4086,39.4866,39.0068,39.4866,325329.69686428,0
+HACK.US,D,20180905,000000,39.4866,39.4866,38.425,38.8828,414177.94078874,0
+HACK.US,D,20180906,000000,38.8828,38.9718,38.6409,38.8348,198047.47680175,0
+HACK.US,D,20180907,000000,38.8348,39.4766,38.7099,39.1077,331673.49889702,0
+HACK.US,D,20180910,000000,39.2926,39.2926,39.0208,39.2437,143246.27132201,0
+HACK.US,D,20180911,000000,39.2047,39.4186,38.9718,39.2926,341230.7202846,0
+HACK.US,D,20180912,000000,39.2347,39.3996,38.7489,39.3496,470778.94123093,0
+HACK.US,D,20180913,000000,39.4666,39.6625,39.1957,39.3496,328909.27795135,0
+HACK.US,D,20180914,000000,39.4766,39.6625,39.3126,39.5255,171178.6089271,0
+HACK.US,D,20180917,000000,39.5255,39.5255,38.584,38.6119,343808.85903848,0
+HACK.US,D,20180918,000000,38.6119,39.0108,38.543,38.8928,152699.4467529,0
+HACK.US,D,20180919,000000,38.9618,38.9668,38.1811,38.435,259386.57004113,0
+HACK.US,D,20180920,000000,38.533,38.7199,38.3571,38.563,1104167.70659,0
+HACK.US,D,20180921,000000,38.6899,38.6899,38.3271,38.455,219778.07512268,0
+HACK.US,D,20180924,000000,38.376,38.7289,38.1222,38.6119,293320.55855214,0
+HACK.US,D,20180925,000000,38.7689,39.1467,38.6509,39.0797,299153.13477842,0
+HACK.US,D,20180926,000000,39.1857,39.2437,38.7969,38.8348,203496.88378366,0
+HACK.US,D,20180927,000000,39.0697,39.0697,38.8538,38.9228,226964.24922788,0
+HACK.US,D,20180928,000000,38.8348,39.1907,38.8348,39.0887,178580.87848083,0
+HACK.US,D,20181001,000000,39.3796,39.3796,38.519,38.6119,303710.14759329,0
+HACK.US,D,20181002,000000,38.494,38.524,37.7543,37.8513,448546.12108057,0
+HACK.US,D,20181003,000000,37.8603,38.2401,37.8513,38.0162,199242.00441996,0
+HACK.US,D,20181004,000000,38.0362,38.0362,37.1496,37.2665,1186235.9558171,0
+HACK.US,D,20181005,000000,37.4135,37.4465,36.6478,37.0346,351071.06672743,0
+HACK.US,D,20181008,000000,36.8387,36.9167,35.6552,36.107,409875.04021426,0
+HACK.US,D,20181009,000000,35.9721,36.311,35.7562,35.9031,381261.40168119,0
+HACK.US,D,20181010,000000,36.233,36.233,34.8826,34.8926,1290774.1299228,0
+HACK.US,D,20181011,000000,34.7157,35.3384,34.2948,34.4228,1110249.3928472,0
+HACK.US,D,20181012,000000,35.0265,35.5923,34.8436,35.3284,691674.50994619,0
+HACK.US,D,20181015,000000,35.2304,35.6403,34.9685,35.3584,356969.67211854,0
+HACK.US,D,20181016,000000,35.5053,36.6138,35.5053,36.5349,288710.52231703,0
+HACK.US,D,20181017,000000,36.5648,36.5938,36.156,36.5938,263245.27441588,0
+HACK.US,D,20181018,000000,36.5938,36.5938,35.7662,35.9621,273608.85196785,0
+HACK.US,D,20181019,000000,36.097,36.252,35.3654,35.3774,222850.43217086,0
+HACK.US,D,20181022,000000,35.5643,35.9371,35.4163,35.8342,236161.3115346,0
+HACK.US,D,20181023,000000,35.2994,35.8052,34.9526,35.6013,269751.148035,0
+HACK.US,D,20181024,000000,35.5643,35.7562,34.1679,34.1679,286371.48917517,0
+HACK.US,D,20181025,000000,34.3248,35.0365,34.3248,34.8536,329930.72912237,0
+HACK.US,D,20181026,000000,33.935,34.3838,33.3812,33.906,435549.38047069,0
+HACK.US,D,20181029,000000,34.4028,34.7357,33.0784,33.5462,572997.09059073,0
+HACK.US,D,20181030,000000,33.7391,34.2369,33.5262,34.1779,452280.7706608,0
+HACK.US,D,20181031,000000,34.6187,35.3874,34.6187,35.0845,278995.23111061,0
+HACK.US,D,20181101,000000,35.3284,35.8831,35.0455,35.7952,195547.37251539,0
+HACK.US,D,20181102,000000,35.9621,36.0391,35.1625,35.2794,248067.57048297,0
+HACK.US,D,20181105,000000,35.4163,35.6013,34.7946,35.2304,223925.90720401,0
+HACK.US,D,20181106,000000,35.1045,35.7662,35.0065,35.5243,190102.96774293,0
+HACK.US,D,20181107,000000,35.5923,36.4189,35.5923,36.3889,310970.35439845,0
+HACK.US,D,20181108,000000,36.5548,36.7408,36.3449,36.5059,338249.40344853,0
+HACK.US,D,20181109,000000,36.4089,36.4089,35.3584,35.7362,227025.27618325,0
+HACK.US,D,20181112,000000,35.5343,35.5543,34.6087,34.6967,256818.43570617,0
+HACK.US,D,20181113,000000,34.7846,35.1135,34.4958,34.6967,220597.43703165,0
+HACK.US,D,20181114,000000,34.9216,35.2204,34.4718,34.5307,159977.66151211,0
+HACK.US,D,20181115,000000,34.4918,35.3674,34.4718,35.2404,380238.95006828,0
+HACK.US,D,20181116,000000,35.0745,35.3874,34.8236,35.2894,93117.129474639,0
+HACK.US,D,20181119,000000,35.2404,35.2694,33.6141,33.6421,354339.51038631,0
+HACK.US,D,20181120,000000,33.0684,33.6801,32.7575,33.0784,689640.61158118,0
+HACK.US,D,20181121,000000,33.3233,33.925,33.2833,33.6231,159918.63544052,0
+HACK.US,D,20181123,000000,33.4592,34.0899,33.4592,33.877,95967.388422952,0
+HACK.US,D,20181126,000000,34.1879,34.5967,34.1529,34.5897,123016.33583803,0
+HACK.US,D,20181127,000000,34.3838,34.4518,34.0709,34.0999,204184.18736298,0
+HACK.US,D,20181128,000000,34.3538,35.2894,34.2858,35.2894,183712.14494131,0
+HACK.US,D,20181129,000000,35.2594,35.5993,34.9875,35.3184,361353.60848621,0
+HACK.US,D,20181130,000000,35.5243,35.6882,35.3184,35.6113,104313.07468018,0
+HACK.US,D,20181203,000000,36.107,36.262,35.6502,35.9621,224390.11224157,0
+HACK.US,D,20181204,000000,35.8542,35.9321,34.7257,34.7746,149528.04595748,0
+HACK.US,D,20181206,000000,34.2948,35.4853,34.1099,35.4263,440119.39903015,0
+HACK.US,D,20181207,000000,35.4074,35.6642,34.2089,34.4818,177827.54573668,0
+HACK.US,D,20181210,000000,34.3838,35.0555,34.2459,34.9026,290367.25408902,0
+HACK.US,D,20181211,000000,35.2894,35.4853,34.4968,34.7746,178254.73442427,0
+HACK.US,D,20181212,000000,35.2304,35.8861,35.2304,35.5243,375284.76182256,0
+HACK.US,D,20181213,000000,35.6013,35.7362,34.9685,35.1535,151702.00618728,0
+HACK.US,D,20181214,000000,34.7846,35.0615,34.2649,34.3538,110064.61511326,0
+HACK.US,D,20181217,000000,34.2169,34.3348,32.8745,33.0394,392918.55059862,0
+HACK.US,D,20181218,000000,33.2733,33.6421,33.1783,33.3623,313221.34865388,0
+HACK.US,D,20181219,000000,33.3812,34.032,32.8155,33.1464,298245.73398301,0
+HACK.US,D,20181220,000000,32.8935,33.1563,31.8609,32.3867,579152.8095479,0
+HACK.US,D,20181221,000000,32.4647,32.5336,31.1792,31.3252,538473.84180575,0
+HACK.US,D,20181224,000000,31.0713,31.4421,30.7704,30.9363,453167.16217649,0
+HACK.US,D,20181226,000000,31.0803,32.4856,31.0133,32.4367,277631.62881277,0
+HACK.US,D,20181227,000000,31.9399,32.6506,31.613,32.6306,286452.52496836,0
+HACK.US,D,20181228,000000,32.8755,33.1044,32.3387,32.6696,331525.4334971,0
+HACK.US,D,20181231,000000,32.8755,33.0314,32.5636,32.8565,322115.27706753,0
+HACK.US,D,20190102,000000,32.4657,32.9334,32.3387,32.6696,128524.76889153,0
+HACK.US,D,20190103,000000,32.3577,32.4457,31.687,31.793,318343.61113733,0
+HACK.US,D,20190104,000000,32.1528,33.0904,32.1528,32.8755,240778.35086295,0
+HACK.US,D,20190107,000000,32.9344,33.7231,32.9344,33.5972,348949.12947598,0
+HACK.US,D,20190108,000000,33.918,34.3078,33.6521,34.3078,209991.75254198,0
+HACK.US,D,20190109,000000,34.4158,34.6717,34.2978,34.5727,291160.60450882,0
+HACK.US,D,20190110,000000,34.3958,34.5927,34.1369,34.5237,336136.4701741,0
+HACK.US,D,20190111,000000,34.3958,34.6357,34.1329,34.4948,445184.6363258,0
+HACK.US,D,20190114,000000,34.2589,34.3078,33.996,34.0839,246134.71674897,0
+HACK.US,D,20190115,000000,34.1809,34.7486,34.1509,34.6897,103457.69686312,0
+HACK.US,D,20190116,000000,34.7676,34.9436,34.4168,34.6217,166800.67521078,0
+HACK.US,D,20190117,000000,34.5237,35.1954,34.4808,34.9815,296169.81705856,0
+HACK.US,D,20190118,000000,34.8956,35.1555,34.6897,34.9616,191588.62395152,0
+HACK.US,D,20190122,000000,34.8656,34.8656,34.3758,34.5627,330037.77640474,0
+HACK.US,D,20190123,000000,34.7776,35.2244,34.5437,34.7676,139448.59390263,0
+HACK.US,D,20190124,000000,34.7876,35.0985,34.7776,34.9915,104658.22713268,0
+HACK.US,D,20190125,000000,35.2734,35.6293,35.1964,35.5383,200831.70658524,0
+HACK.US,D,20190128,000000,35.2244,35.5183,35.0785,35.4993,276735.23287817,0
+HACK.US,D,20190129,000000,35.5383,35.6452,35.2684,35.4503,108915.10738016,0
+HACK.US,D,20190130,000000,35.5773,36.0181,35.3914,35.9361,156060.93150767,0
+HACK.US,D,20190131,000000,36.0251,36.7368,36.0251,36.5498,224331.08616998,0
+HACK.US,D,20190201,000000,36.7168,37.3965,36.7168,37.2825,277143.41316982,0
+HACK.US,D,20190204,000000,37.3015,37.8663,37.2825,37.8573,483128.39593714,0
+HACK.US,D,20190205,000000,37.9252,38.1002,37.8833,37.9172,253996.18913081,0
+HACK.US,D,20190206,000000,37.9352,38.0222,37.4495,37.7883,274221.12240533,0
+HACK.US,D,20190207,000000,37.4195,37.4894,36.9257,37.3805,197294.1440576,0
+HACK.US,D,20190208,000000,36.9417,37.4884,36.8057,37.4684,172383.14096423,0
+HACK.US,D,20190211,000000,37.6044,37.7413,37.3415,37.6134,230421.77640422,0
+HACK.US,D,20190212,000000,37.8373,38.1781,37.7593,38.1681,185740.04065498,0
+HACK.US,D,20190213,000000,38.0522,38.1192,37.7503,37.7883,243314.4710574,0
+HACK.US,D,20190214,000000,37.8573,38.53,37.8573,38.393,268072.4065414,0
+HACK.US,D,20190215,000000,38.57,38.57,38.1881,38.373,277566.60008984,0
+HACK.US,D,20190219,000000,38.2571,38.6189,38.1591,38.57,173914.81749981,0
+HACK.US,D,20190220,000000,38.5889,38.6479,38.1881,38.403,296216.83782745,0
+HACK.US,D,20190221,000000,38.2761,38.403,37.9742,38.2761,227745.59434499,0
+HACK.US,D,20190222,000000,38.3541,38.6089,38.3341,38.6089,76195.655325191,0
+HACK.US,D,20190225,000000,38.8718,38.9488,38.6579,38.7459,255952.0530283,0
+HACK.US,D,20190226,000000,38.6379,38.8518,38.6119,38.6969,200242.44631126,0
+HACK.US,D,20190227,000000,38.8998,39.2327,38.7559,39.2027,223440.69288672,0
+HACK.US,D,20190228,000000,39.1247,39.2337,38.9028,38.9878,188930.44984633,0
+HACK.US,D,20190301,000000,39.3396,39.3896,38.9068,39.3106,165965.30623154,0
+HACK.US,D,20190304,000000,39.4546,39.4546,37.9932,38.462,318472.66814131,0
+HACK.US,D,20190305,000000,38.393,38.46,38.0812,38.2471,258822.32081444,0
+HACK.US,D,20190306,000000,38.2961,38.2961,37.8063,37.9252,190849.29739384,0
+HACK.US,D,20190307,000000,37.8083,38.1292,37.6064,37.8763,218362.44984649,0
+HACK.US,D,20190308,000000,37.3605,37.8513,37.2725,37.7593,142432.91206438,0
+HACK.US,D,20190311,000000,37.8573,38.7169,37.8573,38.6779,246941.07291336,0
+HACK.US,D,20190312,000000,38.7459,38.9298,38.53,38.7359,590339.75077641,0
+HACK.US,D,20190313,000000,38.8718,39.1837,38.7799,38.8518,147235.03314262,0
+HACK.US,D,20190314,000000,38.8618,39.1687,38.7459,38.9298,99133.787008917,0
+HACK.US,D,20190315,000000,39.0767,39.2227,38.9488,39.0178,198141.51833953,0
+HACK.US,D,20190318,000000,39.0857,39.4646,38.9298,39.2816,481130.51348021,0
+HACK.US,D,20190319,000000,39.4846,39.5625,39.2517,39.2906,227555.51038564,0
+HACK.US,D,20190320,000000,39.3206,39.5335,38.8418,39.1927,197854.39151673,0
+HACK.US,D,20190321,000000,39.0857,39.8554,39.0697,39.7684,160311.8091038,0
+HACK.US,D,20190322,000000,39.5235,39.6605,38.53,38.56,346409.00751397,0
+HACK.US,D,20190325,000000,38.364,38.501,37.9642,38.364,1048898.2943051,0
+HACK.US,D,20190326,000000,38.6579,39.0367,38.6009,38.7759,308780.3870984,0
+HACK.US,D,20190327,000000,38.8318,38.8618,37.8663,38.2761,220777.51657208,0
+HACK.US,D,20190328,000000,38.364,38.7359,38.2401,38.521,252627.58462351,0
+HACK.US,D,20190329,000000,38.8718,39.0328,38.7269,39.0078,177699.4891746,0
+HACK.US,D,20190401,000000,39.3576,39.4846,38.9788,39.3966,287640.04949334,0
+HACK.US,D,20190402,000000,39.3966,39.4166,38.9978,39.2906,203353.8205932,0
+HACK.US,D,20190403,000000,39.6215,39.8074,39.4316,39.4935,133815.10561272,0
+HACK.US,D,20190404,000000,39.5235,39.5235,38.3371,38.7069,481017.4635465,0
+HACK.US,D,20190405,000000,38.7559,39.1247,38.7559,38.9488,118127.17631525,0
+HACK.US,D,20190408,000000,38.9878,39.2227,38.6429,39.2227,276054.93239208,0
+HACK.US,D,20190409,000000,39.0667,39.3596,39.0278,39.1637,219996.17145498,0
+HACK.US,D,20190410,000000,39.2417,39.6315,39.1637,39.5925,300530.74326274,0
+HACK.US,D,20190411,000000,39.7484,39.7754,39.4746,39.6115,115499.0154668,0
+HACK.US,D,20190412,000000,39.8854,40.0413,39.6905,40.0313,449090.36146944,0
+HACK.US,D,20190415,000000,40.0113,40.3332,39.8754,40.0803,318972.88908696,0
+HACK.US,D,20190416,000000,40.2742,40.3622,39.8614,39.9723,197528.24746016,0
+HACK.US,D,20190417,000000,40.1872,40.2052,39.4646,39.6015,247575.35307245,0
+HACK.US,D,20190418,000000,39.3966,39.3966,38.7659,39.1837,270127.31418613,0
+HACK.US,D,20190422,000000,39.1927,39.6365,39.1927,39.6015,85055.568714543,0
+HACK.US,D,20190423,000000,39.6905,40.2012,39.6505,40.1573,214045.54308553,0
+HACK.US,D,20190424,000000,40.1673,40.4201,40.1673,40.2842,164794.78921872,0
+HACK.US,D,20190425,000000,40.3132,40.4301,39.9823,40.4011,115293.92487909,0
+HACK.US,D,20190426,000000,40.3622,40.5971,40.1433,40.4991,106725.1400801,0
+HACK.US,D,20190429,000000,40.5671,40.9389,40.5181,40.734,290356.24922822,0
+HACK.US,D,20190430,000000,40.783,40.813,40.3532,40.773,187513.82412825,0
+HACK.US,D,20190501,000000,40.822,40.8519,40.1982,40.2252,132381.47238249,0
+HACK.US,D,20190502,000000,40.2252,40.5971,39.8274,40.2052,163019.00486166,0
+HACK.US,D,20190503,000000,40.3622,40.718,40.2552,40.636,110523.81794137,0
+HACK.US,D,20190506,000000,39.8954,40.4101,39.5925,40.3432,173558.66018651,0
+HACK.US,D,20190507,000000,39.9723,40.1283,39.1737,39.5425,245626.49226819,0
+HACK.US,D,20190508,000000,39.4166,39.6015,39.2417,39.4266,137364.67344306,0
+HACK.US,D,20190509,000000,38.7849,39.1377,38.2761,38.9878,295040.31816328,0
+HACK.US,D,20190510,000000,38.521,38.9688,38.0422,38.8039,371552.11312612,0
+HACK.US,D,20190513,000000,38.0222,38.2171,37.3765,37.4395,363376.50199042,0
+HACK.US,D,20190514,000000,37.7313,38.2471,37.7313,38.0712,316951.99646654,0
+HACK.US,D,20190515,000000,37.8273,38.462,37.7313,38.2081,144833.9726035,0
+HACK.US,D,20190516,000000,38.5889,39.4066,38.56,39.3106,507419.1250579,0
+HACK.US,D,20190517,000000,39.0278,39.4066,38.8388,38.9098,202954.64427857,0
+HACK.US,D,20190520,000000,38.7359,38.8318,38.2761,38.5889,349929.56252946,0
+HACK.US,D,20190521,000000,38.8039,39.1737,38.8039,39.0857,99413.910738481,0
+HACK.US,D,20190522,000000,38.9978,39.2816,38.9978,39.1147,150975.68537419,0
+HACK.US,D,20190523,000000,38.7659,38.8418,37.9552,38.1981,293405.5961129,0
+HACK.US,D,20190524,000000,38.2961,38.432,38.0132,38.1292,163285.12240475,0
+HACK.US,D,20190528,000000,38.3441,38.6779,38.0902,38.1292,222715.37251553,0
+HACK.US,D,20190529,000000,37.9552,38.0132,37.5464,37.7503,283479.21166742,0
+HACK.US,D,20190530,000000,37.7113,37.9062,37.4684,37.6624,222486.27132242,0
+HACK.US,D,20190531,000000,37.2725,37.5074,37.1066,37.2535,265859.42907784,0
+HACK.US,D,20190603,000000,37.1466,37.2146,35.9171,36.102,629373.99204926,0
+HACK.US,D,20190604,000000,36.3939,37.0586,36.277,37.0396,270487.473267,0
+HACK.US,D,20190605,000000,37.3605,37.5264,36.9607,37.3315,195003.13212652,0
+HACK.US,D,20190606,000000,37.3115,37.5264,37.1066,37.5074,112276.59213493,0
+HACK.US,D,20190607,000000,37.5364,37.9642,37.4395,37.7023,157566.59655408,0
+HACK.US,D,20190610,000000,37.9742,38.506,37.9252,38.1881,178563.87096868,0
+HACK.US,D,20190611,000000,38.373,38.432,37.6624,38.0132,162648.84136188,0
+HACK.US,D,20190612,000000,37.9352,38.1781,37.8173,38.1002,80810.693769757,0
+HACK.US,D,20190613,000000,38.2171,38.3341,38.1092,38.2761,101888.00353567,0
+HACK.US,D,20190614,000000,38.2371,38.2371,37.8083,37.9352,204691.41140187,0
+HACK.US,D,20190617,000000,37.9742,38.2671,37.9352,38.0222,118229.22138816,0
+HACK.US,D,20190618,000000,38.3341,38.7269,38.2961,38.422,152034.15289519,0
+HACK.US,D,20190619,000000,38.472,38.8988,38.383,38.8898,141005.2814855,0
+HACK.US,D,20190620,000000,39.2617,39.5525,38.9198,39.1537,249167.0561215,0
+HACK.US,D,20190621,000000,39.0667,39.1147,38.7269,38.7269,151476.90676173,0
+HACK.US,D,20190624,000000,38.9098,39.0767,38.422,38.442,136007.07379656,0
+HACK.US,D,20190625,000000,38.491,38.6279,38.0812,38.0812,162000.55501632,0
+HACK.US,D,20190626,000000,38.3061,38.516,37.9552,37.9932,101344.76358869,0
+HACK.US,D,20190627,000000,38.1681,38.56,38.0922,38.481,185599.97879019,0
+HACK.US,D,20190628,000000,38.6579,38.8618,38.506,38.7939,130550.66372141,0
+HACK.US,D,20190701,000000,39.3106,39.3576,38.7269,38.9488,175403.47503406,0
+HACK.US,D,20190702,000000,38.9878,39.1147,38.8998,39.1147,170330.23420328,0
+HACK.US,D,20190703,000000,39.5835,39.9034,39.5245,39.8384,202998.66372179,0
+HACK.US,D,20190705,000000,39.6125,39.8964,39.3206,39.8384,300658.79982482,0
+HACK.US,D,20190708,000000,39.7694,39.8384,39.5735,39.6815,197558.2607169,0
+HACK.US,D,20190709,000000,39.5245,40.0023,39.5245,40.0023,140348.9916048,0
+HACK.US,D,20190710,000000,40.1982,40.4111,40.0913,40.3242,223333.64560436,0
+HACK.US,D,20190711,000000,40.4211,40.5101,40.1303,40.4411,90440.947415411,0
+HACK.US,D,20190712,000000,40.5491,40.785,40.3292,40.735,120717.32037182,0
+HACK.US,D,20190715,000000,40.735,40.794,40.4901,40.784,146224.58683241,0
+HACK.US,D,20190716,000000,40.745,40.823,40.4511,40.5881,194656.97923213,0
+HACK.US,D,20190717,000000,40.5781,40.8919,40.4901,40.5881,120862.38444606,0
+HACK.US,D,20190718,000000,40.686,40.725,40.3142,40.686,116644.52143234,0
+HACK.US,D,20190719,000000,40.9019,41.1928,40.4311,40.4901,200421.5254098,0
+HACK.US,D,20190722,000000,40.4901,40.686,40.2952,40.3732,116721.55545797,0
+HACK.US,D,20190723,000000,40.4601,40.696,39.9983,40.1583,157079.38135301,0
+HACK.US,D,20190724,000000,40.1013,40.774,40.0713,40.745,167462.96774282,0
+HACK.US,D,20190725,000000,40.647,40.745,40.3732,40.4311,73990.681396765,0
+HACK.US,D,20190726,000000,40.3142,40.5981,40.3052,40.5191,73179.323022921,0
+HACK.US,D,20190729,000000,40.5491,40.5681,39.4756,40.0613,306237.26381071,0
+HACK.US,D,20190730,000000,39.8484,40.0273,39.7494,39.7794,75211.220504151,0
+HACK.US,D,20190731,000000,39.6325,39.9833,38.9298,39.3206,123305.46354462,0
+HACK.US,D,20190801,000000,39.0957,39.6515,38.8238,38.9298,162614.82633758,0
+HACK.US,D,20190802,000000,38.8618,38.9198,38.1391,38.393,185131.77198506,0
+HACK.US,D,20190805,000000,37.6823,37.6823,36.4609,36.7927,335762.30490676,0
+HACK.US,D,20190806,000000,37.0676,37.3595,36.6668,36.9407,250303.55811002,0
+HACK.US,D,20190807,000000,36.7258,37.1646,36.5099,36.9987,276975.33893208,0
+HACK.US,D,20190808,000000,37.3795,38.1781,37.3795,38.0812,235162.87052709,0
+HACK.US,D,20190809,000000,38.0322,38.1002,37.6334,37.8173,188344.19089803,0
+HACK.US,D,20190812,000000,37.5944,37.8963,37.1256,37.3405,295966.72735463,0
+HACK.US,D,20190813,000000,37.3595,37.9652,37.0766,37.7983,205465.75342574,0
+HACK.US,D,20190814,000000,37.3105,37.6384,36.5688,36.8817,297482.39681995,0
+HACK.US,D,20190815,000000,36.8517,36.8817,36.4609,36.7258,220633.45293974,0
+HACK.US,D,20190816,000000,36.8717,37.3005,36.8127,36.9897,208854.25011157,0
+HACK.US,D,20190819,000000,37.2715,37.4485,36.9307,36.9697,258457.15952412,0
+HACK.US,D,20190820,000000,36.9207,37.0476,36.7837,36.8817,326572.24569328,0
+HACK.US,D,20190821,000000,37.2136,37.7313,37.2136,37.5654,193591.5086179,0
+HACK.US,D,20190822,000000,37.5654,37.6823,37.0676,37.4385,112060.4966864,0
+HACK.US,D,20190823,000000,37.3695,37.8373,36.7837,36.7837,207527.66416371,0
+HACK.US,D,20190826,000000,37.1646,37.2625,36.6668,36.9307,252141.36986434,0
+HACK.US,D,20190827,000000,37.1456,37.3005,36.5299,36.7158,173065.4423341,0
+HACK.US,D,20190828,000000,36.5788,36.6078,36.247,36.4229,226418.00795523,0
+HACK.US,D,20190829,000000,36.7438,37.0676,36.6988,36.9797,384836.9810007,0
+HACK.US,D,20190830,000000,37.1256,37.2715,36.7308,36.9597,91596.457799863,0
+HACK.US,D,20190903,000000,36.6868,36.9597,36.4709,36.6078,106217.91604121,0
+HACK.US,D,20190904,000000,36.9307,37.1256,36.7438,37.0476,97370.007954555,0
+HACK.US,D,20190905,000000,37.6923,37.9352,37.3995,37.7883,241402.62660312,0
+HACK.US,D,20190906,000000,37.8863,37.9642,37.6134,37.6624,232767.81263931,0
+HACK.US,D,20190909,000000,37.8573,37.8983,36.9597,37.2525,117115.72956314,0
+HACK.US,D,20190910,000000,37.0086,37.1746,36.6368,37.0576,114891.74723878,0
+HACK.US,D,20190911,000000,37.2335,37.5064,37.0116,37.5064,92283.761379186,0
+HACK.US,D,20190912,000000,37.6044,37.8273,37.3305,37.3305,119842.93415883,0
+HACK.US,D,20190913,000000,37.5264,37.5584,37.3115,37.3895,200540.57799487,0
+HACK.US,D,20190916,000000,37.2036,37.6624,37.0086,37.5464,114773.69509561,0
+HACK.US,D,20190917,000000,37.6134,37.8963,37.4724,37.8963,68704.346443136,0
+HACK.US,D,20190918,000000,37.7883,37.9452,37.3895,37.7503,150616.52673521,0
+HACK.US,D,20190919,000000,37.7023,37.9452,37.4974,37.5064,253373.91427442,0
+HACK.US,D,20190920,000000,37.6234,37.7413,37.3435,37.5744,207519.66062858,0
+HACK.US,D,20190923,000000,37.5844,37.5844,37.2335,37.4574,107503.48387153,0
+HACK.US,D,20190924,000000,37.5464,37.6923,36.6728,36.7538,143091.20282886,0
+HACK.US,D,20190925,000000,36.7158,37.1056,36.288,37.0576,101862.99248838,0
+HACK.US,D,20190926,000000,37.0676,37.0676,36.5968,36.9007,85496.763588607,0
+HACK.US,D,20190927,000000,36.8817,36.8867,35.9841,36.219,111476.23862189,0
+HACK.US,D,20190930,000000,36.3439,36.6278,36.0241,36.4809,272712.45603325,0
+HACK.US,D,20191001,000000,36.5788,36.7418,36.0621,36.101,109832.51259448,0
+HACK.US,D,20191002,000000,35.8372,35.9451,35.3114,35.8272,573888.48431588,0
+HACK.US,D,20191003,000000,35.7982,36.4479,35.5123,36.3829,178279.74547155,0
+HACK.US,D,20191004,000000,36.4999,36.7837,36.276,36.7158,99675.02607211,0
+HACK.US,D,20191007,000000,36.6278,36.9107,36.5299,36.7438,70573.171896085,0
+HACK.US,D,20191008,000000,36.4899,36.4899,35.8871,36.0431,96449.601414559,0
+HACK.US,D,20191009,000000,36.3339,36.5788,36.276,36.4319,139496.61511342,0
+HACK.US,D,20191010,000000,36.3339,36.4129,35.9741,36.13,152688.4418921,0
+HACK.US,D,20191011,000000,36.4319,36.8177,36.269,36.5978,131457.06407493,0
+HACK.US,D,20191014,000000,36.8517,36.9987,36.7578,36.7927,160089.71100393,0
+HACK.US,D,20191015,000000,36.8417,37.2136,36.7927,37.0576,156760.24038969,0
+HACK.US,D,20191016,000000,36.9107,37.0476,36.4809,36.7927,78690.757402093,0
+HACK.US,D,20191017,000000,36.9797,37.1236,36.7737,36.8327,132798.65665116,0
+HACK.US,D,20191018,000000,36.8227,36.8227,36.0141,36.3739,165130.9376942,0
+HACK.US,D,20191021,000000,36.5588,36.7837,36.4409,36.6368,133169.82059283,0
+HACK.US,D,20191022,000000,36.7538,36.8617,36.3979,36.4509,83255.773752095,0
+HACK.US,D,20191023,000000,36.3439,36.9407,36.296,36.7158,84278.225365003,0
+HACK.US,D,20191024,000000,36.9987,37.3005,36.9307,37.3005,271573.95316095,0
+HACK.US,D,20191025,000000,37.2136,37.4554,37.0766,37.4085,146863.86920095,0
+HACK.US,D,20191028,000000,37.5464,37.7023,37.4085,37.4874,142855.09854251,0
+HACK.US,D,20191029,000000,37.5064,37.7843,37.4385,37.6234,188488.25453038,0
+HACK.US,D,20191030,000000,37.9062,38.422,37.7693,38.413,220385.34335069,0
+HACK.US,D,20191031,000000,38.3541,38.3541,37.9452,38.1192,135024.6398593,0
+HACK.US,D,20191101,000000,38.1681,38.5989,38.1681,38.5989,129308.11489242,0
+HACK.US,D,20191104,000000,38.7759,38.9098,38.53,38.6279,174638.13698722,0
+HACK.US,D,20191105,000000,38.6579,38.8238,38.432,38.7849,86245.094123299,0
+HACK.US,D,20191106,000000,38.8418,38.9688,38.6969,38.8898,91059.220504235,0
+HACK.US,D,20191107,000000,39.0178,39.2227,38.8138,38.9198,114933.76579822,0
+HACK.US,D,20191108,000000,38.9488,39.4656,38.8039,39.4556,286857.70393434,0
+HACK.US,D,20191111,000000,39.5935,39.8484,39.5145,39.7304,146747.81794156,0
+HACK.US,D,20191112,000000,39.8284,40.0713,39.7394,39.9633,155130.52054876,0
+HACK.US,D,20191113,000000,39.7404,40.0423,39.6025,40.0323,112893.86478186,0
+HACK.US,D,20191114,000000,39.8764,40.0613,39.7304,39.9833,113049.9337169,0
+HACK.US,D,20191115,000000,40.0423,40.2262,39.9344,40.2062,170012.09368185,0
+HACK.US,D,20191118,000000,40.2062,40.5191,40.0913,40.4211,158738.11400879,0
+HACK.US,D,20191119,000000,40.647,40.752,40.4801,40.627,65741.037561106,0
+HACK.US,D,20191120,000000,40.5681,40.774,40.3242,40.627,140360.9969075,0
+HACK.US,D,20191121,000000,40.627,40.716,40.4311,40.5101,92694.94299651,0
+HACK.US,D,20191122,000000,40.676,40.833,40.5681,40.725,63811.185152788,0
+HACK.US,D,20191125,000000,40.8919,41.3597,40.823,41.3597,107295.39195814,0
+HACK.US,D,20191126,000000,41.0758,41.3597,40.9989,41.2128,141192.36411917,0
+HACK.US,D,20191127,000000,41.2518,41.4287,41.0669,41.4287,154163.09323987,0
+HACK.US,D,20191129,000000,41.2808,41.4287,41.2128,41.3207,53185.491825291,0
+HACK.US,D,20191202,000000,41.3697,41.4857,40.5491,40.774,132253.4158204,0
+HACK.US,D,20191203,000000,40.2462,40.6171,40.0323,40.5591,144881.99381428,0
+HACK.US,D,20191204,000000,40.686,40.784,40.4801,40.5681,109021.15422063,0
+HACK.US,D,20191205,000000,40.5881,40.5881,40.2162,40.2262,108036.7193996,0
+HACK.US,D,20191206,000000,40.5191,40.5191,40.3352,40.3832,102263.1692449,0
+HACK.US,D,20191209,000000,40.2562,40.3632,40.1293,40.1782,346864.20857451,0
+HACK.US,D,20191210,000000,40.1682,40.2262,39.9633,39.9933,173806.76977555,0
+HACK.US,D,20191211,000000,40.1193,40.1193,39.8284,39.9833,108239.80910353,0
+HACK.US,D,20191212,000000,40.0223,40.2562,39.7794,40.0123,132656.5939026,0
+HACK.US,D,20191213,000000,40.0323,40.3542,40.0023,40.2952,327171.51038617,0
+HACK.US,D,20191216,000000,40.5191,40.676,40.4311,40.4411,97432.035351816,0
+HACK.US,D,20191217,000000,40.4411,40.4601,40.1583,40.3142,139309.53247974,0
+HACK.US,D,20191218,000000,40.3142,40.5681,40.2752,40.4111,110676.88555074,0
+HACK.US,D,20191219,000000,40.4511,40.686,40.2952,40.686,96801.756960297,0
+HACK.US,D,20191220,000000,40.8629,40.9339,40.5681,40.647,89634.591251023,0
+HACK.US,D,20191223,000000,40.657,40.806,40.4511,40.696,570621.04109889,0
+HACK.US,D,20191224,000000,40.686,40.774,40.647,40.657,127745.42465821,0
+HACK.US,D,20191226,000000,40.676,41.0669,40.5191,40.814,253551.99293107,0
+HACK.US,D,20191227,000000,40.9199,40.9199,40.5781,40.627,130590.68139706,0
+HACK.US,D,20191230,000000,40.716,40.716,40.1982,40.5291,375008.63986057,0
+HACK.US,D,20191231,000000,40.4511,40.698,40.2852,40.5391,115131.8532927,0
+HACK.US,D,20200102,000000,40.823,41.2818,40.765,41.2138,334606.79452231,0
+HACK.US,D,20200103,000000,40.794,41.3417,40.765,41.3017,209897.7110042,0
+HACK.US,D,20200106,000000,41.0469,41.8385,41.0469,41.7805,611157.94609247,0
+HACK.US,D,20200107,000000,41.8485,42.0714,41.7506,41.9934,575256.08838128,0
+HACK.US,D,20200108,000000,41.9065,42.4133,41.8295,42.1984,405737.21255185,0
+HACK.US,D,20200109,000000,42.1694,42.3843,42.0814,42.2083,326460.19620145,0
+HACK.US,D,20200110,000000,42.3943,42.4912,42.1304,42.1984,553437.45117392,0
+HACK.US,D,20200113,000000,42.3253,42.7891,42.3253,42.6771,429617.76049718,0
+HACK.US,D,20200114,000000,42.6082,42.8221,42.3763,42.6671,260253.95316089,0
+HACK.US,D,20200115,000000,42.7061,43.2729,42.6082,42.921,262159.79496382,0
+HACK.US,D,20200116,000000,43.1459,43.3708,43.078,43.3708,207146.49580312,0
+HACK.US,D,20200117,000000,43.5088,43.5268,43.019,43.058,220041.19134009,0
+HACK.US,D,20200121,000000,42.99,43.1559,42.8131,42.892,256186.15643086,0
+HACK.US,D,20200122,000000,43.077,43.3908,42.8621,42.911,241078.48343034,0
+HACK.US,D,20200123,000000,42.8141,43.097,42.5892,43.028,306078.19355,0
+HACK.US,D,20200124,000000,43.2049,43.4298,42.5692,42.8141,130858.79982393,0
+HACK.US,D,20200127,000000,41.9745,42.2663,41.6826,42.0814,331739.52806184,0
+HACK.US,D,20200128,000000,42.1204,42.3943,42.0134,42.2283,578415.48387401,0
+HACK.US,D,20200129,000000,42.2663,42.4772,42.1204,42.1694,208257.98674436,0
+HACK.US,D,20200130,000000,41.8195,42.3843,41.6826,42.2183,281779.4608941,0
+HACK.US,D,20200131,000000,42.2383,42.3943,41.5257,41.6526,463680.80601216,0
+HACK.US,D,20200203,000000,41.7406,42.2183,41.6826,42.1204,293807.7737532,0
+HACK.US,D,20200204,000000,42.7061,43.1259,42.5872,43.097,193768.58683266,0
+HACK.US,D,20200205,000000,43.5268,43.5368,42.7261,42.96,159668.5249677,0
+HACK.US,D,20200206,000000,43.048,43.3518,42.888,43.097,185685.01635095,0
+HACK.US,D,20200207,000000,43.2049,43.2049,42.8631,42.99,88383.038445007,0
+HACK.US,D,20200210,000000,42.8621,43.4498,42.7651,43.3908,198208.54794625,0
+HACK.US,D,20200211,000000,43.6937,43.7527,43.3908,43.5568,199013.90366874,0
+HACK.US,D,20200212,000000,43.6157,43.7227,42.98,43.2729,157657.63676618,0
+HACK.US,D,20200213,000000,42.941,43.3708,42.7551,43.1849,88590.129916506,0
+HACK.US,D,20200214,000000,43.3029,43.4438,43.107,43.3129,110687.89041154,0
+HACK.US,D,20200218,000000,43.2139,43.4398,43.1,43.3808,119187.64472003,0
+HACK.US,D,20200219,000000,43.4698,43.7877,43.4198,43.6837,147461.13301005,0
+HACK.US,D,20200220,000000,43.5468,44.0365,43.058,43.7817,126191.73840102,0
+HACK.US,D,20200221,000000,43.5757,43.6447,42.7261,43.028,117975.10914777,0
+HACK.US,D,20200224,000000,41.7705,41.9265,41.2818,41.6036,502678.03093503,0
+HACK.US,D,20200225,000000,41.6236,41.8885,40.0603,40.1393,625649.34688795,0
+HACK.US,D,20200226,000000,40.2362,40.8919,39.9234,40.0113,336474.61953336,0
+HACK.US,D,20200227,000000,39.0447,39.9913,38.509,38.6849,667523.84269021,0
+HACK.US,D,20200228,000000,37.5044,38.7739,37.3175,38.7539,896037.77640771,0
+HACK.US,D,20200302,000000,38.8218,39.5425,38.1961,39.4646,205174.62483537,0
+HACK.US,D,20200303,000000,39.4846,40.0633,38.1172,38.7049,335470.1758745,0
+HACK.US,D,20200304,000000,39.1827,39.9134,38.9178,39.8954,383366.33142049,0
+HACK.US,D,20200305,000000,38.8978,39.5135,38.421,38.7339,246310.79452184,0
+HACK.US,D,20200306,000000,37.6504,38.2651,37.1616,37.9812,280774.01679334,0
+HACK.US,D,20200309,000000,34.8286,36.281,34.5257,34.9635,541187.04021495,0
+HACK.US,D,20200310,000000,36.0381,36.195,34.6617,36.117,346122.88113306,0
+HACK.US,D,20200311,000000,35.2084,35.3944,33.87,34.2998,221656.90499454,0
+HACK.US,D,20200312,000000,31.8599,32.5436,30.3076,31.4391,774054.8970434,0
+HACK.US,D,20200313,000000,32.5816,33.0704,30.6585,33.0704,326064.0212125,0
+HACK.US,D,20200316,000000,29.3011,31.1272,29.2521,29.5739,497631.80203532,0
+HACK.US,D,20200317,000000,30.0317,31.755,29.2861,31.715,360518.23950698,0
+HACK.US,D,20200318,000000,29.5539,30.9493,28.8882,29.9128,521864.50552638,0
+HACK.US,D,20200319,000000,29.465,31.4961,29.1361,30.7494,298096.6681412,0
+HACK.US,D,20200320,000000,31.3961,32.4727,30.5205,30.6894,395484.6840498,0
+HACK.US,D,20200323,000000,30.4016,31.5071,29.9428,30.9393,437900.41891525,0
+HACK.US,D,20200324,000000,32.4916,33.7141,32.4017,33.6241,292654.26425253,0
+HACK.US,D,20200325,000000,33.854,35.1885,33.4672,34.024,231592.29341704,0
+HACK.US,D,20200326,000000,34.3228,36.0151,34.1929,35.9051,321513.01104897,0
+HACK.US,D,20200327,000000,34.6127,35.8152,34.5857,35.2584,140970.2660193,0
+HACK.US,D,20200330,000000,35.4483,35.9351,35.1795,35.8152,267396.10782288,0
+HACK.US,D,20200331,000000,35.7552,36.5818,35.1795,35.5083,187066.62660284,0
+HACK.US,D,20200401,000000,34.3528,35.1545,33.995,34.2029,156645.18957219,0
+HACK.US,D,20200402,000000,34.2029,34.9386,33.954,34.5627,135369.7923118,0
+HACK.US,D,20200403,000000,34.3828,34.5627,33.7041,34.2129,82832.586832075,0
+HACK.US,D,20200406,000000,35.2784,36.224,35.0095,36.095,332056.66814138,0
+HACK.US,D,20200407,000000,37.0406,37.0706,35.6472,35.7752,251885.25674017,0
+HACK.US,D,20200408,000000,36.0551,36.9307,35.9451,36.7608,170301.22138843,0
+HACK.US,D,20200409,000000,37.2405,37.7773,36.8607,37.0606,132545.54485266,0
+HACK.US,D,20200413,000000,36.9507,37.1806,36.5319,37.0806,196997.01281588,0
+HACK.US,D,20200414,000000,37.7573,38.434,37.6684,38.3341,166101.36632876,0
+HACK.US,D,20200415,000000,37.6983,38.0042,37.4495,37.6983,131655.15156941,0
+HACK.US,D,20200416,000000,37.9762,38.6239,37.8613,38.414,167322.90587803,0
+HACK.US,D,20200417,000000,39.1907,39.2706,38.7189,39.2207,221804.97039445,0
+HACK.US,D,20200420,000000,39.0707,40.0063,39.0607,39.3686,324319.25055407,0
+HACK.US,D,20200421,000000,38.8228,39.1027,37.3805,37.9662,289187.73309918,0
+HACK.US,D,20200422,000000,38.524,38.8788,38.3241,38.7339,103983.92929794,0
+HACK.US,D,20200423,000000,38.9508,39.2257,38.46,38.6039,148531.60583375,0
+HACK.US,D,20200424,000000,38.8718,39.3206,38.554,39.2007,113501.13300988,0
+HACK.US,D,20200427,000000,39.6385,40.3152,39.6385,40.2152,189758.81573233,0
+HACK.US,D,20200428,000000,40.794,40.804,39.4886,39.5185,168514.43217057,0
+HACK.US,D,20200429,000000,40.2552,40.6041,39.9463,40.4541,154641.30446391,0
+HACK.US,D,20200430,000000,40.2552,40.4441,39.7684,39.8284,238296.25453064,0
+HACK.US,D,20200501,000000,39.3206,39.3286,38.444,38.7539,163300.12903312,0
+HACK.US,D,20200504,000000,38.7339,39.0707,38.464,39.0707,122913.29032323,0
+HACK.US,D,20200505,000000,39.5685,40.3152,39.5475,39.9463,136096.11312489,0
+HACK.US,D,20200506,000000,40.2552,40.694,39.8584,40.3652,133889.13831268,0
+HACK.US,D,20200507,000000,40.9329,42.0474,40.814,42.0474,182686.69200273,0
+HACK.US,D,20200508,000000,42.3053,42.3053,41.4907,42.0374,181426.13521969,0
+HACK.US,D,20200511,000000,41.8095,42.903,41.6696,42.8041,162837.92487934,0
+HACK.US,D,20200512,000000,43.092,43.1419,41.5596,41.6096,221317.75519339,0
+HACK.US,D,20200513,000000,41.5107,41.7695,39.9963,40.4141,255848.00707161,0
+HACK.US,D,20200514,000000,40.0563,40.754,39.6385,40.674,136968.4984541,0
+HACK.US,D,20200515,000000,40.5041,41.5107,40.3452,41.2518,101015.61820645,0
+HACK.US,D,20200518,000000,41.9974,42.2263,41.5396,41.5396,205268.66637315,0
+HACK.US,D,20200519,000000,41.5996,42.0864,41.4017,41.5197,98975.717190092,0
+HACK.US,D,20200520,000000,42.1464,42.6242,42.0664,42.3553,341530.85285199,0
+HACK.US,D,20200521,000000,42.4552,42.5242,41.7895,42.0174,144984.0388872,0
+HACK.US,D,20200522,000000,42.2953,42.7841,42.0664,42.7141,114391.52629313,0
+HACK.US,D,20200526,000000,43.8006,43.8396,42.983,43.102,301518.17940945,0
+HACK.US,D,20200527,000000,43.3019,43.3019,41.6196,43.1719,276871.29297538,0
+HACK.US,D,20200528,000000,43.3119,44.0006,43.1719,43.2619,106360.97923167,0
+HACK.US,D,20200529,000000,43.4118,44.6653,43.4118,44.6353,229106.19531716,0
+HACK.US,D,20200601,000000,44.7152,45.7698,44.6453,45.5809,247315.23818071,0
+HACK.US,D,20200602,000000,45.6498,45.7098,44.6253,45.312,185156.78303235,0
+HACK.US,D,20200603,000000,45.7298,45.7298,45.202,45.322,209442.50994365,0
+HACK.US,D,20200604,000000,45.202,45.202,44.2664,44.4863,154299.15333709,0
+HACK.US,D,20200605,000000,44.7952,45.0441,44.2215,44.4963,198443.6517907,0
+HACK.US,D,20200608,000000,44.5953,45.292,44.3464,45.282,195811.48917469,0
+HACK.US,D,20200609,000000,44.9251,45.1211,44.6553,44.8352,118676.41891357,0
+HACK.US,D,20200610,000000,45.0741,45.222,44.7002,44.9851,140548.07954117,0
+HACK.US,D,20200611,000000,43.8106,44.1675,42.4552,42.4652,287269.88599356,0
+HACK.US,D,20200612,000000,43.4218,43.8606,42.3153,43.1319,105676.67697802,0
+HACK.US,D,20200615,000000,42.2563,43.7906,42.0664,43.6107,194355.84622285,0
+HACK.US,D,20200616,000000,44.6263,44.6263,43.6207,44.3274,180202.59478663,0
+HACK.US,D,20200617,000000,44.5173,44.9841,44.3674,44.6463,167575.01723464,0
+HACK.US,D,20200618,000000,44.5173,44.9951,44.5173,44.7962,105304.51259446,0
+HACK.US,D,20200619,000000,45.4429,45.4679,44.2634,44.4574,115972.22448139,0
+HACK.US,D,20200622,000000,44.4873,45.0251,44.4174,44.9861,456606.68139878,0
+HACK.US,D,20200623,000000,45.373,45.5419,44.4574,44.5373,162289.6827229,0
+HACK.US,D,20200624,000000,44.4074,44.6962,43.2719,43.7107,131570.11400865,0
+HACK.US,D,20200625,000000,43.6407,44.1385,43.1219,44.0395,104983.37074735,0
+HACK.US,D,20200626,000000,44.0395,44.1385,43.2619,43.4918,262337.87362047,0
+HACK.US,D,20200629,000000,43.6707,43.6707,42.8241,43.5608,129828.34467589,0
+HACK.US,D,20200630,000000,43.5508,44.3174,43.5208,44.2974,118338.26955431,0
+HACK.US,D,20200701,000000,44.2774,44.9861,44.1775,44.8362,123304.46310272,0
+HACK.US,D,20200702,000000,45.223,45.233,44.7012,44.7662,524450.64781539,0
+HACK.US,D,20200706,000000,45.333,45.7608,45.0441,45.213,264033.62262622,0
+HACK.US,D,20200707,000000,44.9661,45.5019,44.7162,44.7162,126798.00618714,0
+HACK.US,D,20200708,000000,44.8862,45.5119,44.7062,45.4529,128535.77375233,0
+HACK.US,D,20200709,000000,45.7608,46.2096,45.168,46.0207,190461.12594002,0
+HACK.US,D,20200710,000000,46.2496,46.3295,45.9307,46.1106,96143.466195821,0
+HACK.US,D,20200713,000000,46.4795,46.5794,44.4324,44.4973,328696.18382851,0
+HACK.US,D,20200714,000000,44.2874,44.9062,43.7007,44.8962,164367.60053113,0
+HACK.US,D,20200715,000000,45.213,45.7428,45.0751,45.4919,102530.28722988,0
+HACK.US,D,20200716,000000,45.293,45.293,44.6563,45.0051,143337.31153412,0
+HACK.US,D,20200717,000000,45.253,45.8307,45.0551,45.7308,95582.218294802,0
+HACK.US,D,20200720,000000,45.7908,47.2151,45.7708,47.1662,210580.01237406,0
+HACK.US,D,20200721,000000,47.3951,47.515,46.8373,46.9572,219365.89306346,0
+HACK.US,D,20200722,000000,47.0672,47.495,46.8683,47.0672,97066.874061491,0
+HACK.US,D,20200723,000000,47.1262,47.7039,46.6094,46.7184,175805.65267437,0
+HACK.US,D,20200724,000000,46.4095,46.4595,45.7708,46.0507,133122.79982394,0
+HACK.US,D,20200727,000000,46.2396,46.9173,46.1996,46.8473,140631.11621815,0
+HACK.US,D,20200728,000000,46.8673,47.1402,46.5694,46.5694,262008.72823823,0
+HACK.US,D,20200729,000000,47.0572,48.1697,47.0372,48.0238,239699.87450413,0
+HACK.US,D,20200730,000000,47.485,48.2037,47.0682,48.0238,196257.68625821,0
+HACK.US,D,20200731,000000,48.1607,48.2697,47.3061,48.2007,103075.52806064,0
+HACK.US,D,20200803,000000,48.4996,48.8684,48.2997,48.7684,215679.26469402,0
+HACK.US,D,20200804,000000,48.7095,48.7884,48.2997,48.6995,128460.74061049,0
+HACK.US,D,20200805,000000,48.8984,49.1583,48.8084,48.9484,129021.9885115,0
+HACK.US,D,20200806,000000,48.9184,49.0413,48.3896,48.8784,110069.61732272,0
+HACK.US,D,20200807,000000,48.8584,49.3512,48.4196,48.8384,198751.78789322,0
+HACK.US,D,20200810,000000,48.8984,49.0083,47.9838,48.2897,111741.35572308,0
+HACK.US,D,20200811,000000,48.1017,48.2997,47.625,47.635,134322.32965161,0
+HACK.US,D,20200812,000000,47.7439,48.1777,47.605,47.615,119475.77198472,0
+HACK.US,D,20200813,000000,47.445,48.1207,47.3451,47.8439,104896.3323028,0
+HACK.US,D,20200814,000000,47.8339,47.9038,47.3351,47.445,88142.932391095,0
+HACK.US,D,20200817,000000,47.595,47.7439,47.3401,47.485,205825.91250661,0
+HACK.US,D,20200818,000000,47.535,47.8938,47.455,47.7939,257951.93636901,0
+HACK.US,D,20200819,000000,47.9238,48.2997,47.6749,47.8439,189768.82015124,0
+HACK.US,D,20200820,000000,47.6749,48.4496,47.585,48.2897,153309.71630659,0
+HACK.US,D,20200821,000000,48.2697,48.2897,47.7139,47.8938,243741.65974498,0
+HACK.US,D,20200824,000000,48.3396,48.4796,48.0138,48.3097,155767.80203352,0
+HACK.US,D,20200825,000000,48.3196,48.4996,48.1407,48.4896,74969.113566457,0
+HACK.US,D,20200826,000000,48.6195,49.5661,48.5595,49.3672,187053.62085825,0
+HACK.US,D,20200827,000000,49.4861,49.6311,48.5995,48.9584,183946.24834387,0
+HACK.US,D,20200828,000000,49.0483,49.4072,49.0483,49.2183,128039.55457425,0
+HACK.US,D,20200831,000000,49.2972,49.4272,49.0033,49.1883,121735.77021717,0
+HACK.US,D,20200901,000000,49.2872,50.4627,49.2872,50.3727,215363.12505637,0
+HACK.US,D,20200902,000000,50.8305,50.9805,49.9949,50.7426,155791.81263891,0
+HACK.US,D,20200903,000000,50.0749,50.0749,47.6659,47.9938,393579.84268877,0
+HACK.US,D,20200904,000000,48.0438,48.1307,45.363,46.7583,493760.09191598,0
+HACK.US,D,20200908,000000,46.0107,46.4395,45.4029,45.8008,246655.94697434,0
+HACK.US,D,20200909,000000,46.4595,46.7973,45.9007,46.5594,117583.93636827,0
+HACK.US,D,20200910,000000,46.8373,47.2151,45.6608,45.7608,194389.86124716,0
+HACK.US,D,20200911,000000,46.0107,46.1696,45.0351,45.5219,138547.19575857,0
+HACK.US,D,20200914,000000,45.7608,46.2596,45.7608,46.0307,153821.94255494,0
+HACK.US,D,20200915,000000,46.4595,46.5894,46.1396,46.3595,167334.91118073,0
+HACK.US,D,20200916,000000,46.5594,46.8563,46.2096,46.2696,201591.04198073,0
+HACK.US,D,20200917,000000,45.6408,45.9107,45.35,45.9007,125356.36942178,0
+HACK.US,D,20200918,000000,46.1206,46.2496,45.3929,46.0007,117779.02253708,0
+HACK.US,D,20200921,000000,45.363,45.9107,44.9661,45.8707,176765.07644812,0
+HACK.US,D,20200922,000000,46.0606,46.6584,45.6018,46.6194,100881.55899302,0
+HACK.US,D,20200923,000000,46.7383,46.8073,45.4929,45.6018,90106.799823717,0
+HACK.US,D,20200924,000000,45.323,45.5419,44.7162,45.0551,269561.06407565,0
+HACK.US,D,20200925,000000,44.9861,46.1696,44.9861,46.0407,95522.191781324,0
+HACK.US,D,20200928,000000,46.5894,46.7883,46.2995,46.7084,58403.796730311,0
+HACK.US,D,20200929,000000,46.7184,46.8273,46.3795,46.4495,98336.434821551,0
+HACK.US,D,20200930,000000,46.5094,46.9073,46.1696,46.3495,85006.54706187,0
+HACK.US,D,20201001,000000,46.7683,47.1262,46.6784,47.0572,615109.69156311,0
+HACK.US,D,20201002,000000,46.3095,47.0172,46.1396,46.5894,158239.89394692,0
+HACK.US,D,20201005,000000,46.8373,47.435,46.7683,47.4051,393115.6376512,0
+HACK.US,D,20201006,000000,47.3151,48.2847,47.1851,47.3351,583987.94520855,0
+HACK.US,D,20201007,000000,47.615,48.1557,47.585,48.0338,223233.60141523,0
+HACK.US,D,20201008,000000,48.3796,48.5665,48.0248,48.1907,160961.09589126,0
+HACK.US,D,20201009,000000,48.5096,48.9684,48.5096,48.9284,191142.426868,0
+HACK.US,D,20201012,000000,49.2772,49.815,49.1383,49.716,175132.35528152,0
+HACK.US,D,20201013,000000,49.716,50.2938,49.5961,50.0749,140211.93106569,0
+HACK.US,D,20201014,000000,50.1448,50.2838,49.5261,49.9249,160503.89394693,0
+HACK.US,D,20201015,000000,48.9784,49.6161,48.5895,49.4861,176413.92134428,0
+HACK.US,D,20201016,000000,49.6661,49.718,49.2282,49.2872,101781.95669519,0
+HACK.US,D,20201019,000000,49.5161,49.9049,48.8084,48.9584,149039.83031453,0
+HACK.US,D,20201020,000000,49.1983,49.2972,48.5096,48.5595,227039.28236973,0
+HACK.US,D,20201021,000000,48.6095,48.7984,47.8638,48.0838,116184.31816234,0
+HACK.US,D,20201022,000000,48.0738,48.2897,47.415,48.2197,88783.215201527,0
+HACK.US,D,20201023,000000,48.3796,48.4196,47.8698,48.1607,70510.144056933,0
+HACK.US,D,20201026,000000,47.8239,47.9538,46.5994,47.1851,160612.94211308,0
+HACK.US,D,20201027,000000,47.4051,47.8938,47.2251,47.3051,189511.70658518,0
+HACK.US,D,20201028,000000,46.6294,46.6294,45.8008,45.9207,224039.95757961,0
+HACK.US,D,20201029,000000,45.8307,46.0706,45.6908,45.8707,142141.78347401,0
+HACK.US,D,20201030,000000,45.6308,45.6308,44.4773,44.8662,205069.57843678,0
+HACK.US,D,20201102,000000,45.233,45.4109,44.4823,44.9361,94232.622183438,0
+HACK.US,D,20201103,000000,45.4229,46.2296,45.203,46.0207,115837.16482606,0
+HACK.US,D,20201104,000000,46.6984,47.9638,46.6984,47.625,192582.06274958,0
+HACK.US,D,20201105,000000,48.3296,48.5396,48.1017,48.3596,185179.79319585,0
+HACK.US,D,20201106,000000,48.4696,48.5895,48.1607,48.2597,113007.91515747,0
+HACK.US,D,20201109,000000,49.2183,49.2972,47.9238,47.9438,246624.93327571,0
+HACK.US,D,20201110,000000,47.635,47.7939,46.1006,46.8273,484181.86124868,0
+HACK.US,D,20201111,000000,47.1262,47.9138,47.0272,47.8039,430261.04463328,0
+HACK.US,D,20201112,000000,47.8139,48.0338,47.1812,47.415,158386.95890494,0
+HACK.US,D,20201113,000000,47.6549,48.0088,47.585,47.9638,77434.20238662,0
+HACK.US,D,20201116,000000,47.9938,48.2997,47.7639,48.2597,195500.3517465,0
+HACK.US,D,20201117,000000,48.1407,48.5296,47.8638,48.4596,160001.6721175,0
+HACK.US,D,20201118,000000,48.5396,48.6795,47.8059,47.8239,115801.14891797,0
+HACK.US,D,20201119,000000,47.7939,48.4946,47.7239,48.4496,83367.82324392,0
+HACK.US,D,20201120,000000,48.5096,49.1133,48.5096,48.8284,84595.365444545,0
+HACK.US,D,20201123,000000,49.0383,49.1483,48.4896,48.8884,132884.69465381,0
+HACK.US,D,20201124,000000,49.1483,49.2972,48.8484,49.0883,127324.23862197,0
+HACK.US,D,20201125,000000,49.0883,49.5861,49.0883,49.5161,149083.84975774,0
+HACK.US,D,20201127,000000,49.785,50.2838,49.785,50.2538,86297.117101647,0
+HACK.US,D,20201130,000000,50.3527,50.5826,49.4761,50.0149,136437.26380982,0
+HACK.US,D,20201201,000000,50.7916,50.8605,50.2938,50.4027,105315.51745526,0
+HACK.US,D,20201202,000000,50.3827,50.4027,49.85,50.3827,105520.60804298,0
+HACK.US,D,20201203,000000,50.5127,51.4473,50.5127,51.2084,449961.74635676,0
+HACK.US,D,20201204,000000,51.3673,52.095,51.2583,52.046,165239.98586035,0
+HACK.US,D,20201207,000000,52.016,52.4738,52.016,52.3549,138801.30799896,0
+HACK.US,D,20201208,000000,52.2149,53.2095,52.2149,53.1325,308083.07910016,0
+HACK.US,D,20201209,000000,52.9726,53.1025,51.3083,51.8271,402372.7264714,0
+HACK.US,D,20201210,000000,51.6672,52.7837,51.3373,52.7437,222784.40300603,0
+HACK.US,D,20201211,000000,52.4538,52.7837,52.125,52.7237,132608.57269182,0
+HACK.US,D,20201214,000000,53.2315,53.7612,52.9726,53.0825,192156.87494577,0
+HACK.US,D,20201215,000000,53.3414,53.4804,52.8536,53.4504,218670.58594901,0
+HACK.US,D,20201216,000000,53.6503,54.1181,53.6193,53.8302,309362.64427913,0
+HACK.US,D,20201217,000000,54.1981,54.5809,54.1881,54.5159,142132.77949699,0
+HACK.US,D,20201218,000000,54.8358,56.7999,54.8158,56.7199,1148075.1003154,0
+HACK.US,D,20201221,000000,56.0132,57.0388,55.8633,57.0088,640391.85859815,0
+HACK.US,D,20201222,000000,57.4966,58.6931,57.4166,58.6631,563087.7136574,0
+HACK.US,D,20201223,000000,58.883,59.1429,58.2443,58.3542,449095.3636789,0
+HACK.US,D,20201224,000000,58.5841,58.793,57.9254,58.1743,198168.5302706,0
+HACK.US,D,20201228,000000,58.773,58.773,57.6815,57.7255,336002.41096067,0
+HACK.US,D,20201229,000000,58.2243,58.2243,56.7099,57.0288,387810.29430164,0
+HACK.US,D,20201230,000000,57.2077,57.6315,57.0978,57.2877,182319.52982862,0
+HACK.US,D,20201231,000000,57.3776,57.4566,56.9089,57.3676,130443.61643904,0
+HACK.US,D,20210104,000000,57.7155,57.7555,55.6034,56.3811,468285.84003781,0
+HACK.US,D,20210105,000000,56.3511,56.67,56.0492,56.521,255894.02739861,0
+HACK.US,D,20210106,000000,56.2122,56.9188,55.6134,56.2312,234244.46487087,0
+HACK.US,D,20210107,000000,56.6899,57.8954,56.67,57.7755,508954.80336105,0
+HACK.US,D,20210108,000000,58.1743,58.9629,58.0154,58.6431,353206.00972346,0
+HACK.US,D,20210111,000000,58.1543,58.9929,57.4066,58.6041,337634.13168538,0
+HACK.US,D,20210112,000000,58.863,59.5757,58.7031,59.5007,327499.65532651,0
+HACK.US,D,20210113,000000,59.5907,59.6996,58.6731,58.6731,247311.23641314,0
+HACK.US,D,20210114,000000,59.0429,59.5507,59.0429,59.3708,276950.3278848,0
+HACK.US,D,20210115,000000,59.6606,60.0775,59.0929,59.4207,317303.15157038,0
+HACK.US,D,20210119,000000,59.9785,60.7062,59.6007,60.5462,260887.23287808,0
+HACK.US,D,20210120,000000,61.3539,61.6837,60.9511,61.2839,367145.16659495,0
+HACK.US,D,20210121,000000,61.6038,61.7037,60.6362,60.8851,267112.98276764,0
+HACK.US,D,20210122,000000,60.5962,61.6138,60.5562,61.5538,197058.03977125,0
+HACK.US,D,20210125,000000,62.6203,63.2281,60.8351,61.9626,292308.11135814,0
+HACK.US,D,20210126,000000,62.2025,62.2915,61.4938,61.9426,216683.70835288,0
+HACK.US,D,20210127,000000,61.4538,64.1447,60.8551,62.3604,408292.34114223,0
+HACK.US,D,20210128,000000,61.9526,62.4704,60.1974,60.6262,387857.31507053,0
+HACK.US,D,20210129,000000,60.9051,60.995,59.3008,59.6306,255185.71453956,0
+HACK.US,D,20210201,000000,60.0685,60.6862,59.4117,60.4573,398214.88997116,0
+HACK.US,D,20210202,000000,61.095,61.6038,60.4573,61.125,225650.66902461,0
+HACK.US,D,20210203,000000,61.195,61.2639,59.9185,59.9685,328953.29739457,0
+HACK.US,D,20210204,000000,60.3473,61.025,60.2574,60.8951,257307.65179101,0
+HACK.US,D,20210205,000000,61.055,61.4289,61.025,61.2739,161121.16659386,0
+HACK.US,D,20210208,000000,61.9426,62.3604,61.6737,61.8327,229614.41979794,0
+HACK.US,D,20210209,000000,62.0826,62.7793,61.7337,62.6303,228091.74723938,0
+HACK.US,D,20210210,000000,62.5803,62.6453,61.163,61.8027,245866.59832211,0
+HACK.US,D,20210211,000000,62.1625,62.5404,61.4938,62.1925,273702.89350564,0
+HACK.US,D,20210212,000000,62.0726,62.1725,61.3539,61.9426,241519.67830441,0
+HACK.US,D,20210216,000000,62.3305,62.3405,60.7062,60.9851,400769.01811965,0
+HACK.US,D,20210217,000000,60.8651,61.025,59.6207,60.4373,867979.38312431,0
+HACK.US,D,20210218,000000,60.0385,60.5362,59.5007,60.2474,197304.14847651,0
+HACK.US,D,20210219,000000,60.6462,61.078,60.4573,60.6162,166099.36544497,0
+HACK.US,D,20210222,000000,60.2474,60.2474,59.0629,59.2018,422302.52938799,0
+HACK.US,D,20210223,000000,57.6955,58.2043,56.2312,58.0154,419854.44807998,0
+HACK.US,D,20210224,000000,58.2942,58.6031,57.0588,58.4442,197928.42421668,0
+HACK.US,D,20210225,000000,58.2942,58.5041,56.0422,56.3211,314930.10340422,0
+HACK.US,D,20210226,000000,56.56,56.8789,55.3246,56.0033,209165.38753976,0
+HACK.US,D,20210301,000000,56.8489,57.8954,56.8389,57.7455,166668.61688112,0
+HACK.US,D,20210302,000000,57.9854,58.0553,56.8099,56.8789,127843.46796355,0
+HACK.US,D,20210303,000000,56.8199,56.8739,54.9957,55.2246,337025.86301547,0
+HACK.US,D,20210304,000000,55.1346,55.5375,53.4014,53.9781,428004.04772651,0
+HACK.US,D,20210305,000000,54.317,54.4579,52.2049,54.298,300655.79849915,0
+HACK.US,D,20210308,000000,54.407,55.0447,53.6813,53.7403,194056.71409735,0
+HACK.US,D,20210309,000000,55.1346,56.4611,55.0647,56.1322,263012.1714552,0
+HACK.US,D,20210310,000000,56.9288,57.3077,55.7434,55.9233,264139.6694667,0
+HACK.US,D,20210311,000000,56.8099,57.5666,56.65,57.2377,127364.25629762,0
+HACK.US,D,20210312,000000,56.9188,57.2377,56.1922,57.2377,99060.754750852,0
+HACK.US,D,20210315,000000,57.3077,57.6105,57.0588,57.5866,116256.34997852,0
+HACK.US,D,20210316,000000,57.8055,58.0254,56.7399,57.0688,151757.0304913,0
+HACK.US,D,20210317,000000,56.7499,57.4966,56.1522,57.1378,166612.59213521,0
+HACK.US,D,20210318,000000,56.541,56.549,55.2946,55.3645,164442.63367298,0
+HACK.US,D,20210319,000000,55.3645,56.1722,55.2446,55.7634,156910.30667338,0
+HACK.US,D,20210322,000000,56.0033,56.7199,56.0033,56.501,86830.35262971,0
+HACK.US,D,20210323,000000,56.3711,56.471,55.5335,55.6834,123021.33804749,0
+HACK.US,D,20210324,000000,55.9133,55.9133,54.1981,54.228,113862.29253264,0
+HACK.US,D,20210325,000000,53.8702,54.407,53.3624,54.238,167950.18294388,0
+HACK.US,D,20210326,000000,54.337,54.8857,53.8302,54.8358,111617.30092856,0
+HACK.US,D,20210329,000000,54.6259,55.0297,54.0591,54.268,73530.478126767,0
+HACK.US,D,20210330,000000,54.0581,54.0781,53.4254,53.9582,151423.88334149,0
+HACK.US,D,20210331,000000,54.0681,54.9657,54.0681,54.7158,190765.26027498,0
+HACK.US,D,20210401,000000,55.0847,55.8333,55.0847,55.4645,232795.82501227,0
+HACK.US,D,20210405,000000,55.8433,56.1122,55.4845,56.0322,149858.19178161,0
+HACK.US,D,20210406,000000,55.9233,56.531,55.7334,56.2312,258190.04153914,0
+HACK.US,D,20210407,000000,56.3111,56.3311,55.3345,55.4745,213359.23994809,0
+HACK.US,D,20210408,000000,55.7434,56.3811,55.7434,56.3311,184048.29341679,0
+HACK.US,D,20210409,000000,56.2811,56.2811,55.6634,56.0522,109156.21387596,0
+HACK.US,D,20210412,000000,55.9133,56.3111,55.7734,56.0922,99377.894830394,0
+HACK.US,D,20210413,000000,56.3211,57.0288,56.3211,56.9888,431419.55634341,0
+HACK.US,D,20210414,000000,57.1378,57.6055,56.603,56.68,175309.43349628,0
+HACK.US,D,20210415,000000,57.0188,57.5866,57.0188,57.5166,101608.88024799,0
+HACK.US,D,20210416,000000,57.6155,57.6155,56.9288,57.1378,95753.293858214,0
+HACK.US,D,20210419,000000,57.0588,57.2877,56.55,56.9188,138259.06849388,0
+HACK.US,D,20210420,000000,56.8889,57.1378,55.9333,56.2611,250931.83561776,0
+HACK.US,D,20210421,000000,56.0622,56.7399,55.7734,56.66,104292.06540046,0
+HACK.US,D,20210422,000000,56.7599,57.5866,56.68,56.9089,164740.76535659,0
+HACK.US,D,20210423,000000,57.1577,57.5896,57.0588,57.4766,59594.322580958,0
+HACK.US,D,20210426,000000,58.2343,58.903,58.1443,58.783,350235.6977482,0
+HACK.US,D,20210427,000000,58.803,58.903,58.3362,58.5141,69116.528502352,0
+HACK.US,D,20210428,000000,58.4142,58.4142,57.8055,57.8954,107918.66725642,0
+HACK.US,D,20210429,000000,58.2043,58.2043,57.1178,57.6455,115458.99779115,0
+HACK.US,D,20210430,000000,57.2977,57.6305,56.8839,56.9688,127191.17985043,0
+HACK.US,D,20210503,000000,57.3776,57.3776,56.63,56.7499,129624.25453007,0
+HACK.US,D,20210504,000000,56.3111,56.3411,55.1656,55.9233,254472.39947107,0
+HACK.US,D,20210505,000000,56.2312,56.2312,55.1846,55.4445,55457.495360433,0
+HACK.US,D,20210506,000000,55.4345,55.4345,54.4379,55.1946,421198.04154,0
+HACK.US,D,20210507,000000,55.5834,56.2012,55.4545,55.8633,114503.57578496,0
+HACK.US,D,20210510,000000,56.3011,56.3011,55.1946,55.2746,249519.21166724,0
+HACK.US,D,20210511,000000,54.238,55.8833,53.8502,55.7334,311959.79142895,0
+HACK.US,D,20210512,000000,55.3545,55.4945,54.4469,54.7758,183903.22934255,0
+HACK.US,D,20210513,000000,54.9557,55.4645,54.417,54.9057,152691.44321777,0
+HACK.US,D,20210514,000000,55.3146,56.4111,55.2906,56.3111,178006.62483523,0
+HACK.US,D,20210517,000000,55.9133,56.2312,55.3246,55.7334,125254.32434887,0
+HACK.US,D,20210518,000000,55.9933,56.57,55.8433,56.1022,275362.6266033,0
+HACK.US,D,20210519,000000,55.1546,55.8533,54.8458,55.7634,165098.92355367,0
+HACK.US,D,20210520,000000,56.0132,56.9089,56.0132,56.7099,371265.98674521,0
+HACK.US,D,20210521,000000,57.2577,57.5955,56.9188,57.0878,180033.520107,0
+HACK.US,D,20210524,000000,57.3477,57.9804,57.3177,57.8055,230113.6403017,0
+HACK.US,D,20210525,000000,58.0154,58.0154,57.5166,57.5866,181177.02518876,0
+HACK.US,D,20210526,000000,57.8354,58.4442,57.8354,58.2043,143483.37605025,0
+HACK.US,D,20210527,000000,58.1943,58.5841,57.6955,58.4942,131539.10031002,0
+HACK.US,D,20210528,000000,58.6331,58.9809,58.3042,58.3542,135176.70702678,0
+HACK.US,D,20210601,000000,58.763,58.803,57.7155,58.2643,197971.44321801,0
+HACK.US,D,20210602,000000,58.4942,59.2518,58.4242,59.0429,232341.62439362,0
+HACK.US,D,20210603,000000,59.0429,59.4507,57.9174,58.3942,191482.57711104,0
+HACK.US,D,20210604,000000,58.5641,58.943,58.4642,58.813,257053.53955062,0
+HACK.US,D,20210607,000000,59.0429,59.6996,58.823,59.6506,246724.97746484,0
+HACK.US,D,20210608,000000,60.0385,60.4373,59.7346,60.1284,363949.75519414,0
+HACK.US,D,20210609,000000,60.3173,60.4473,59.9585,60.0085,236322.3826791,0
+HACK.US,D,20210610,000000,60.1184,60.9141,59.8985,60.8851,272731.46442918,0
+HACK.US,D,20210611,000000,60.9551,60.995,60.5362,60.8951,290103.13742972,0
+HACK.US,D,20210614,000000,60.9051,61.125,60.6562,61.045,192081.84180393,0
+HACK.US,D,20210615,000000,60.9351,61.053,60.3373,60.4273,225079.41670467,0
+HACK.US,D,20210616,000000,60.4573,60.7751,59.8186,60.4273,146283.61290399,0
+HACK.US,D,20210617,000000,60.1974,61.3639,60.1974,61.2249,170442.28369511,0
+HACK.US,D,20210618,000000,60.8051,61.2439,60.4973,60.6562,223256.61157873,0
+HACK.US,D,20210621,000000,60.6862,60.9341,59.8585,60.7851,143297.29385846,0
+HACK.US,D,20210622,000000,60.9851,61.3129,60.8251,61.2539,192306.94122947,0
+HACK.US,D,20210623,000000,61.3339,61.4838,60.8351,61.055,143197.24966933,0
+HACK.US,D,20210624,000000,61.5038,61.7037,61.3039,61.5238,164316.57799468,0
+HACK.US,D,20210625,000000,61.7037,61.7137,61.2759,61.5738,129535.21520174,0
+HACK.US,D,20210628,000000,61.7927,61.9526,61.4738,61.6438,197180.09368199,0
+HACK.US,D,20210629,000000,61.6538,61.7337,61.2149,61.2839,132283.42907714,0
+HACK.US,D,20210630,000000,61.105,61.2149,60.3973,60.4673,146778.83164019,0
+HACK.US,D,20210701,000000,60.5163,60.7352,60.1584,60.4573,90508.97746402,0
+HACK.US,D,20210702,000000,60.7352,60.9151,60.3223,60.5163,83485.875387094,0
+HACK.US,D,20210706,000000,60.8151,61.5238,60.6362,61.4139,361794.80336028,0
+HACK.US,D,20210707,000000,61.7337,62.0626,61.125,61.8527,295764.63809258,0
+HACK.US,D,20210708,000000,60.9551,61.7137,60.4473,61.4838,130503.64295252,0
+HACK.US,D,20210709,000000,61.8527,62.4314,61.6638,62.3614,164678.73795933,0
+HACK.US,D,20210712,000000,62.5014,62.7103,61.4738,61.6138,292079.01016503,0
+HACK.US,D,20210713,000000,61.3439,61.8127,61.127,61.2539,206605.25673993,0
+HACK.US,D,20210714,000000,61.7137,61.7727,60.7951,60.8651,236275.36191021,0
+HACK.US,D,20210715,000000,60.7651,60.9761,59.8486,60.2274,224899.33716424,0
+HACK.US,D,20210716,000000,60.6462,60.9471,60.2574,60.3074,106223.91869256,0
+HACK.US,D,20210719,000000,59.5507,60.4573,59.3908,60.2374,148285.49712849,0
+HACK.US,D,20210720,000000,60.6062,61.7927,60.4373,61.4938,174901.25320463,0
+HACK.US,D,20210721,000000,61.5138,62.0906,61.3039,62.0826,245876.60274102,0
+HACK.US,D,20210722,000000,61.8827,62.3415,61.8827,62.2625,268914.77861387,0
+HACK.US,D,20210723,000000,62.5714,62.9992,62.3415,62.9392,127066.12461401,0
+HACK.US,D,20210726,000000,62.7903,62.8872,62.4914,62.5214,148108.41891373,0
+HACK.US,D,20210727,000000,62.5614,62.7603,61.195,61.8227,231103.07733219,0
+HACK.US,D,20210728,000000,61.9626,62.7703,61.9626,62.6603,156559.15156954,0
+HACK.US,D,20210729,000000,62.7903,63.1491,62.5614,62.8002,124351.92576292,0
+HACK.US,D,20210730,000000,62.4414,62.8582,62.3764,62.4514,72177.88068973,0
+HACK.US,D,20210802,000000,62.7203,63.1291,61.9726,62.8002,97170.920018186,0
+HACK.US,D,20210803,000000,62.8392,62.8392,62.2225,62.6513,104338.08572746,0
+HACK.US,D,20210804,000000,62.2625,62.4114,61.9026,62.0926,99285.854176395,0
+HACK.US,D,20210805,000000,62.2325,62.2725,61.9356,62.0626,267669.22845921,0
+HACK.US,D,20210806,000000,61.7627,61.9236,61.155,61.4438,101423.7984981,0
+HACK.US,D,20210809,000000,61.3339,61.6538,61.195,61.5438,105137.43879861,0
+HACK.US,D,20210810,000000,61.5338,61.6638,60.8751,61.105,115106.84224541,0
+HACK.US,D,20210811,000000,61.3339,61.4319,60.8151,61.025,198914.85992151,0
+HACK.US,D,20210812,000000,61.185,62.1126,61.075,62.0626,131201.95139265,0
+HACK.US,D,20210813,000000,62.0826,62.3315,61.9026,62.1525,103390.6672564,0
+HACK.US,D,20210816,000000,61.7927,61.8127,60.9701,61.4638,96152.470172843,0
+HACK.US,D,20210817,000000,61.005,61.102,60.5962,60.8351,163802.35086255,0
+HACK.US,D,20210818,000000,60.7851,61.115,60.4173,60.4373,66010.156429865,0
+HACK.US,D,20210819,000000,59.9385,60.6862,59.8695,60.3973,72601.06760975,0
+HACK.US,D,20210820,000000,60.4873,61.085,60.3773,60.8651,187639.87980655,0
+HACK.US,D,20210823,000000,61.105,61.7197,60.9151,61.7037,182303.52275836,0
+HACK.US,D,20210824,000000,62.1225,62.9792,62.1076,62.8992,208650.15996575,0
+HACK.US,D,20210825,000000,63.0192,63.7258,62.9392,63.4979,274480.23685518,0
+HACK.US,D,20210826,000000,63.6269,63.8958,63.269,63.7168,298057.65090744,0
+HACK.US,D,20210827,000000,63.9058,64.5445,63.7468,64.3746,154114.0715872,0
+HACK.US,D,20210830,000000,64.4845,64.6944,64.2556,64.5245,141887.67123362,0
+HACK.US,D,20210831,000000,64.6144,64.6144,64.2756,64.3845,217552.09191453,0
+HACK.US,D,20210901,000000,64.6344,65.0732,64.5265,64.9033,147817.29032336,0
+HACK.US,D,20210902,000000,64.9933,65.3021,64.8044,65.2632,198504.67874607,0
+HACK.US,D,20210903,000000,65.2532,66.0328,65.2532,66.0298,120293.13300991,0
+HACK.US,D,20210907,000000,66.0998,66.1398,65.2532,65.2732,140288.96509133,0
+HACK.US,D,20210908,000000,65.2632,65.2632,64.5095,64.5745,99349.882457438,0
+HACK.US,D,20210909,000000,64.5645,65.1832,64.5145,64.6644,271870.08396077,0
+HACK.US,D,20210910,000000,64.8743,64.8793,64.0157,64.0457,119253.67388485,0
+HACK.US,D,20210913,000000,64.2456,64.2456,63.6059,64.0257,159513.45647455,0
+HACK.US,D,20210914,000000,64.1756,64.2756,63.5079,63.6269,187276.71940001,0
+HACK.US,D,20210915,000000,63.9058,64.2656,63.6489,64.1956,139117.44763661,0
+HACK.US,D,20210916,000000,64.3056,64.7944,64.1756,64.7144,130979.85329278,0
+HACK.US,D,20210917,000000,64.7644,64.9933,64.3526,64.5045,183804.18559531,0
+HACK.US,D,20210920,000000,63.269,63.358,61.8927,62.5414,387610.20592338,0
+HACK.US,D,20210921,000000,63.0401,63.35,62.5474,62.7803,262538.96244062,0
+HACK.US,D,20210922,000000,63.0701,63.5199,62.8202,63.3,117149.74458745,0
+HACK.US,D,20210923,000000,63.6989,64.5185,63.6389,64.2786,211072.22978458,0
+HACK.US,D,20210924,000000,63.7688,63.9887,63.41,63.8988,82804.574459118,0
+HACK.US,D,20210927,000000,63.7288,63.7388,62.9602,63.2101,190791.27176415,0
+HACK.US,D,20210928,000000,62.2915,62.2915,61.002,61.072,236504.46310332,0
+HACK.US,D,20210929,000000,61.3319,61.5918,60.7532,60.8521,153209.67211746,0
+HACK.US,D,20210930,000000,61.072,61.4618,60.6522,60.7522,163969.4246584,0
+HACK.US,D,20211001,000000,61.022,61.6618,60.4333,61.5118,94105.566063243,0
+HACK.US,D,20211004,000000,61.2519,61.2519,59.7346,60.2134,255601.89836635,0
+HACK.US,D,20211005,000000,60.4433,61.3519,60.4333,61.072,255894.02739861,0
+HACK.US,D,20211006,000000,60.4433,61.6018,60.2834,61.5218,132118.35616508,0
+HACK.US,D,20211007,000000,62.1116,63.1181,61.9316,62.6513,140232.94034541,0
+HACK.US,D,20211008,000000,62.9102,63.0351,62.2515,62.3714,108340.85373455,0
+HACK.US,D,20211011,000000,62.1016,62.4614,61.8817,61.9216,63978.258948635,0
+HACK.US,D,20211012,000000,62.1415,62.8002,62.1315,62.5514,66004.153778518,0
+HACK.US,D,20211013,000000,62.8502,63.9188,62.8502,63.8388,220569.42465869,0
+HACK.US,D,20211014,000000,64.5185,64.9283,64.4385,64.8483,414439.05612237,0
+HACK.US,D,20211015,000000,64.9783,65.0573,64.6284,64.8184,113571.16394227,0
+HACK.US,D,20211018,000000,64.6184,65.2442,64.5285,65.1282,285138.94476509,0
+HACK.US,D,20211019,000000,65.3881,65.717,64.9283,65.577,149101.85771179,0
+HACK.US,D,20211020,000000,65.647,65.7969,65.2881,65.697,91462.398586429,0
+HACK.US,D,20211021,000000,65.548,66.0968,65.4831,66.0768,381936.69995782,0
+HACK.US,D,20211022,000000,66.0168,66.3167,65.558,65.8769,280149.74105317,0
+HACK.US,D,20211025,000000,65.687,66.2967,65.3781,65.707,130221.51833917,0
+HACK.US,D,20211026,000000,65.7569,65.9069,64.6814,64.8583,178968.04949277,0
+HACK.US,D,20211027,000000,64.9783,65.3131,64.0977,64.1886,124766.10870591,0
+HACK.US,D,20211028,000000,64.2986,65.0133,64.1586,64.7384,96371.566947038,0
+HACK.US,D,20211029,000000,64.7384,65.687,64.7384,65.687,131192.94741563,0
+HACK.US,D,20211101,000000,65.528,65.528,65.0183,65.4981,130398.59655393,0
+HACK.US,D,20211102,000000,65.4481,65.627,64.9583,65.2482,427559.85152677,0
+HACK.US,D,20211103,000000,65.3981,66.0868,65.1932,65.9868,467526.50464232,0
+HACK.US,D,20211104,000000,66.3467,66.8255,66.1568,66.5666,193341.39814507,0
+HACK.US,D,20211105,000000,67.0554,67.2053,66.0668,66.5366,127753.42819334,0
+HACK.US,D,20211108,000000,66.8155,67.845,66.7555,67.6851,546387.33716593,0
+HACK.US,D,20211109,000000,67.6851,67.895,67.1113,67.5551,156948.32346525,0
+HACK.US,D,20211110,000000,67.4652,67.845,65.9868,66.2567,179717.38046935,0
+HACK.US,D,20211111,000000,66.6865,67.1133,66.3867,66.4167,105168.45249724,0
+HACK.US,D,20211112,000000,66.7755,67.1953,66.7755,67.0754,175497.51657185,0
+HACK.US,D,20211115,000000,67.1953,67.1953,65.9369,66.1568,146087.5262933,0
+HACK.US,D,20211116,000000,66.0768,66.5276,65.9768,66.4366,234865.73928537,0
+HACK.US,D,20211117,000000,66.5266,66.5266,65.7569,66.0168,102288.18029219,0
+HACK.US,D,20211118,000000,66.0768,66.0768,64.9283,65.4381,124369.93371696,0
+HACK.US,D,20211119,000000,65.5081,65.737,64.7384,64.7784,91000.194432648,0
+HACK.US,D,20211122,000000,65.0383,65.0383,63.0601,63.1201,185681.01458339,0
+HACK.US,D,20211123,000000,62.8902,63.1601,61.6518,62.3015,209973.74458794,0
+HACK.US,D,20211124,000000,61.8117,62.9102,61.5518,62.8502,177613.45117195,0
+HACK.US,D,20211126,000000,61.9616,62.7003,61.5218,61.7917,113212.00530329,0
+HACK.US,D,20211129,000000,62.3315,62.6213,61.5918,62.1215,116474.44631082,0
+HACK.US,D,20211130,000000,61.9616,62.3415,60.6262,61.2219,255094.67432746,0
+HACK.US,D,20211201,000000,62.1215,62.2415,59.0649,59.1549,295176.3782605,0
+HACK.US,D,20211202,000000,59.1349,60.3343,59.0349,60.1434,294758.19354994,0
+HACK.US,D,20211203,000000,60.3633,60.3933,58.1853,58.835,234812.71586513,0
+HACK.US,D,20211206,000000,58.9749,59.2448,57.5756,58.9549,220448.37118985,0
+HACK.US,D,20211207,000000,59.9435,61.043,59.8236,60.6922,209873.70039881,0
+HACK.US,D,20211208,000000,60.6722,61.3009,60.0435,61.052,103763.83208185,0
+HACK.US,D,20211209,000000,61.032,61.3119,59.8635,60.0535,103122.54882953,0
+HACK.US,D,20211210,000000,60.0735,60.3533,59.5447,59.7146,246677.95669595,0
+HACK.US,D,20211213,000000,59.7636,60.3533,59.5747,59.9635,143357.32037194,0
+HACK.US,D,20211214,000000,59.0049,59.3048,58.2063,59.0049,175756.63102169,0
+HACK.US,D,20211215,000000,58.895,60.5612,58.835,60.3433,173186.49580294,0
+HACK.US,D,20211216,000000,60.6022,60.7921,58.9899,59.4047,165025.89129561,0
+HACK.US,D,20211217,000000,58.935,60.2834,58.6351,60.0735,137277.63499851,0
+HACK.US,D,20211220,000000,59.1249,59.3348,58.6051,59.1948,247570.35086299,0
+HACK.US,D,20211221,000000,59.3748,60.4933,59.1749,60.4433,163401.17366414,0
+HACK.US,D,20211222,000000,60.2434,60.9121,60.1834,60.8821,142282.84578069,0
+HACK.US,D,20211223,000000,60.8521,61.4778,60.6222,61.3119,101963.03667751,0
+HACK.US,D,20211227,000000,61.5918,62.1315,61.4818,62.0616,124100.8148482,0
+HACK.US,D,20211228,000000,62.2615,62.3714,61.5718,61.7117,106917.22492323,0
+HACK.US,D,20211229,000000,61.6917,61.8317,61.162,61.6518,173361.57313392,0
+HACK.US,D,20211230,000000,61.6118,62.4114,61.6118,61.9416,119318.70260779,0
+HACK.US,D,20211231,000000,61.9416,62.0816,61.3819,61.4019,54076.885550439,0
+HACK.US,D,20220103,000000,61.5418,61.6518,60.3823,61.212,182781.7339824,0
+HACK.US,D,20220104,000000,61.202,61.202,59.2138,59.9825,232418.65841925,0
+HACK.US,D,20220105,000000,59.6836,59.8326,58.0044,58.1143,536750.08042704,0
+HACK.US,D,20220106,000000,57.8644,58.901,57.6045,58.1343,211992.63632458,0
+HACK.US,D,20220107,000000,57.9844,58.834,57.4846,57.8944,185472.92267,0
+HACK.US,D,20220110,000000,57.1547,58.3442,56.3261,58.3442,271109.74812339,0
+HACK.US,D,20220111,000000,58.1843,59.2048,58.0444,59.0639,218179.36898038,0
+HACK.US,D,20220112,000000,59.4837,59.8006,58.4142,58.6641,137155.58108777,0
+HACK.US,D,20220113,000000,58.6541,58.741,56.9059,57.0848,220625.44940461,0
+HACK.US,D,20220114,000000,56.636,57.4426,56.3861,57.2447,179936.47724354,0
+HACK.US,D,20220118,000000,55.9363,56.9448,55.9363,56.0562,300461.71277224,0
+HACK.US,D,20220119,000000,56.0262,56.9838,55.7564,55.8463,235977.2302266,0
+HACK.US,D,20220120,000000,56.1862,57.2847,55.6464,55.6964,248126.59655455,0
+HACK.US,D,20220121,000000,55.4465,56.0063,54.4569,54.5869,289987.08617033,0
+HACK.US,D,20220124,000000,53.2585,55.1466,52.119,55.1166,427848.97923336,0
+HACK.US,D,20220125,000000,54.247,54.4569,52.8097,53.3884,234388.52850322,0
+HACK.US,D,20220126,000000,53.8682,54.7418,52.6787,52.9586,231933.44410197,0
+HACK.US,D,20220127,000000,53.2785,53.7982,52.159,52.3489,161707.42554217,0
+HACK.US,D,20220128,000000,52.149,53.2485,51.5432,53.2485,292723.29474303,0
+HACK.US,D,20220131,000000,53.1685,55.2366,53.1685,55.1466,129516.20680581,0
+HACK.US,D,20220201,000000,55.3166,55.6964,54.4969,55.6764,195494.34909515,0
+HACK.US,D,20220202,000000,55.8863,55.8963,54.7168,55.0567,164095.4803367,0
+HACK.US,D,20220203,000000,54.0971,54.6968,53.6483,53.7982,107646.54706199,0
+HACK.US,D,20220204,000000,53.7982,55.1666,53.5014,54.8068,98704.597437549,0
+HACK.US,D,20220207,000000,54.8168,55.6204,54.7268,55.0167,115840.16615174,0
+HACK.US,D,20220208,000000,54.9267,55.7464,54.6568,55.6864,425666.01502654,0
+HACK.US,D,20220209,000000,56.2761,56.8749,55.9863,56.8549,91318.334954081,0
+HACK.US,D,20220210,000000,56.1362,57.5546,55.9563,56.466,158578.04330618,0
+HACK.US,D,20220211,000000,56.4361,56.8649,55.0467,55.3465,116510.46221891,0
+HACK.US,D,20220214,000000,55.0567,55.8113,54.8068,55.1766,102435.24525021,0
+HACK.US,D,20220215,000000,55.5964,56.0862,55.4165,56.0862,80825.700398127,0
+HACK.US,D,20220216,000000,55.6164,55.8663,55.0167,55.7764,151418.88113204,0
+HACK.US,D,20220217,000000,55.3665,55.3965,54.0871,54.217,94743.847989893,0
+HACK.US,D,20220218,000000,54.217,54.397,53.2685,53.3884,88792.219178549,0
+HACK.US,D,20220222,000000,52.9386,53.7083,52.6987,52.9086,238098.16703616,0
+HACK.US,D,20220223,000000,53.4584,53.5084,51.6892,51.8291,280218.77154367,0
+HACK.US,D,20220224,000000,50.3707,54.9867,50.2408,54.9167,1215688.965097,0
+HACK.US,D,20220225,000000,55.0967,55.7564,53.9582,55.6864,548310.18648101,0
+HACK.US,D,20220228,000000,55.8163,57.5945,55.8063,57.3447,673188.34467875,0
+HACK.US,D,20220301,000000,57.8744,58.5041,57.2647,57.6545,551344.52673732,0
+HACK.US,D,20220302,000000,57.9744,58.4742,57.1248,58.3442,501906.69023684,0
+HACK.US,D,20220303,000000,58.784,58.784,57.2347,57.5945,392335.29297599,0
+HACK.US,D,20220304,000000,57.2247,57.6945,56.2062,56.7659,329694.62483602,0
+HACK.US,D,20220307,000000,56.8349,57.0648,55.1666,55.4965,381850.66195517,0
+HACK.US,D,20220308,000000,55.3066,55.8783,54.6568,54.7968,317628.29518505,0
+HACK.US,D,20220309,000000,55.5964,56.4161,55.2716,56.1762,134282.31197596,0
+HACK.US,D,20220310,000000,55.7564,56.2361,55.3266,55.8163,211129.25497239,0
+HACK.US,D,20220311,000000,56.1162,56.3361,54.5069,54.5769,141066.30844087,0
+HACK.US,D,20220314,000000,54.5169,54.7168,52.9686,53.3184,251717.18250243,0
+HACK.US,D,20220315,000000,53.3984,54.1871,53.2085,54.1471,157789.69509584,0
+HACK.US,D,20220316,000000,54.4669,55.2066,53.4384,55.1666,214353.67918805,0
+HACK.US,D,20220317,000000,54.9467,56.3861,54.5869,56.1962,157641.62969592,0
+HACK.US,D,20220318,000000,56.0962,57.3067,56.0063,57.0648,225446.57887878,0
+HACK.US,D,20220321,000000,56.8159,57.0248,55.9683,56.8159,199987.33362898,0
+HACK.US,D,20220322,000000,56.7559,58.5031,56.638,58.2842,653797.77994157,0
+HACK.US,D,20220323,000000,57.9244,58.6241,57.2047,57.8644,267925.34158338,0
+HACK.US,D,20220324,000000,57.9744,58.6941,57.4246,58.6641,170420.2739735,0
+HACK.US,D,20220325,000000,58.774,58.774,57.5046,58.4642,318505.68272372,0
+HACK.US,D,20220328,000000,58.3742,58.924,57.9344,58.904,138379.12152083,0
+HACK.US,D,20220329,000000,59.2738,59.4737,58.2746,59.2538,234673.65444224,0
+HACK.US,D,20220330,000000,59.1239,59.7236,58.6304,58.874,110032.60097274,0
+HACK.US,D,20220331,000000,58.9539,59.4537,58.6341,58.6941,87805.783473727,0
+HACK.US,D,20220401,000000,58.804,59.1139,58.3942,58.894,117263.79496306,0
+HACK.US,D,20220404,000000,58.9739,59.7736,58.9739,59.6436,114838.72381854,0
+HACK.US,D,20220405,000000,59.6336,59.8036,58.3342,58.6241,206873.3751668,0
+HACK.US,D,20220406,000000,57.8444,57.9844,56.8249,57.2447,224913.34335072,0
+HACK.US,D,20220407,000000,56.9848,58.0742,56.9848,57.6745,261729.60495056,0
+HACK.US,D,20220408,000000,57.6445,57.8064,56.9448,56.9948,86690.290764928,0
+HACK.US,D,20220411,000000,56.515,57.6845,56.515,57.2047,131441.05700467,0
+HACK.US,D,20220412,000000,57.8244,58.6141,57.0648,57.3147,118463.32479072,0
+HACK.US,D,20220413,000000,57.4346,59.1589,57.4346,58.944,154612.29164907,0
+HACK.US,D,20220414,000000,59.0239,59.1539,57.8544,57.8844,126380.82191847,0
+HACK.US,D,20220418,000000,57.6845,57.6945,56.615,57.0348,156142.96774276,0
+HACK.US,D,20220419,000000,56.9548,58.1443,56.7449,57.9844,102089.09235582,0
+HACK.US,D,20220420,000000,58.4042,58.4042,57.3746,57.7245,138010.95890483,0
+HACK.US,D,20220421,000000,58.0144,58.4242,55.7454,55.9453,375766.97481417,0
+HACK.US,D,20220422,000000,55.7953,56.1552,54.6259,54.7258,222503.27883458,0
+HACK.US,D,20220425,000000,54.246,55.7853,54.246,55.7354,311378.5346901,0
+HACK.US,D,20220426,000000,55.3755,55.3955,53.8562,53.9262,205769.88776069,0
+HACK.US,D,20220427,000000,53.5963,54.1761,53.0066,53.0865,203726.98541866,0
+HACK.US,D,20220428,000000,53.5463,54.4721,52.8267,54.1261,137221.6102526,0
+HACK.US,D,20220429,000000,53.7163,54.266,51.957,52.067,212258.75386766,0
+HACK.US,D,20220502,000000,51.977,52.8157,51.8571,52.7167,211013.203713,0
+HACK.US,D,20220503,000000,52.7367,53.0266,52.057,52.3369,146542.72735384,0
+HACK.US,D,20220504,000000,52.147,52.8566,50.5077,52.7467,345652.67344415,0
+HACK.US,D,20220505,000000,52.4568,52.4568,49.6381,50.1079,236001.240832,0
+HACK.US,D,20220506,000000,49.4082,49.4082,47.7189,48.0887,375575.89041293,0
+HACK.US,D,20220509,000000,47.2291,47.429,45.1101,45.3799,568850.25895129,0
+HACK.US,D,20220510,000000,46.2196,46.5394,44.8202,46.0796,298041.64383718,0
+HACK.US,D,20220511,000000,45.6498,46.5594,44.7302,44.8202,311685.67035073,0
+HACK.US,D,20220512,000000,44.2604,45.9097,44.1406,45.17,441434.98011721,0
+HACK.US,D,20220513,000000,45.7998,47.2681,45.7878,47.0692,235900.19620097,0
+HACK.US,D,20220516,000000,46.9592,47.489,46.1996,46.2196,171603.79673091,0
+HACK.US,D,20220517,000000,47.1991,47.3291,46.0097,46.8393,140477.04816689,0
+HACK.US,D,20220518,000000,46.3995,46.6294,44.9801,45.22,148560.61864859,0
+HACK.US,D,20220519,000000,44.7602,45.9124,44.5703,45.36,249115.03314316,0
+HACK.US,D,20220520,000000,46.2496,46.7035,44.9002,46.0497,304979.70835335,0
+HACK.US,D,20220523,000000,46.1996,46.7793,45.8897,46.6794,196656.86257284,0
+HACK.US,D,20220524,000000,46.3295,46.3795,45.36,45.7698,164489.65444187,0
+HACK.US,D,20220525,000000,45.5899,46.8593,45.5899,46.5394,142996.16084918,0
+HACK.US,D,20220526,000000,46.6794,47.8888,46.4595,47.599,122051.90985482,0
+HACK.US,D,20220527,000000,47.9688,48.9983,47.9688,48.9983,143927.57224998,0
+HACK.US,D,20220531,000000,48.7585,48.8384,47.609,47.7989,161160.18382763,0
+HACK.US,D,20220601,000000,47.9788,48.5585,47.3291,47.7389,197082.05037664,0
+HACK.US,D,20220602,000000,47.6989,49.4182,47.6646,49.3482,167674.06098188,0
+HACK.US,D,20220603,000000,48.9384,49.2782,48.3786,48.6385,125407.39195824,0
+HACK.US,D,20220606,000000,49.1483,49.4681,48.5985,48.7684,402767.90101847,0
+HACK.US,D,20220607,000000,48.2687,49.5481,48.0388,49.5081,179972.49315163,0
+HACK.US,D,20220608,000000,49.2482,49.7243,49.0983,49.1183,140198.92532111,0
+HACK.US,D,20220609,000000,48.8584,49.1483,48.0088,48.0688,109134.20415435,0
+HACK.US,D,20220610,000000,47.0992,47.3091,46.3595,46.4695,167810.1210791,0
+HACK.US,D,20220613,000000,45.0701,45.32,44.1005,44.2504,302598.65665205,0
+HACK.US,D,20220614,000000,44.5003,44.7146,43.7557,44.0905,114144.41714598,0
+HACK.US,D,20220615,000000,44.4903,45.6098,44.2532,45.0501,163999.43791514,0
+HACK.US,D,20220616,000000,43.9706,44.2704,43.1809,43.4508,222232.15908203,0
+HACK.US,D,20220617,000000,43.6907,44.4404,43.5108,44.1905,167576.01767653,0
+HACK.US,D,20220621,000000,44.6603,45.6798,44.6503,45.26,201945.19841025,0
+HACK.US,D,20220622,000000,44.76,45.8599,44.64,45.23,261244,0
+HACK.US,D,20220623,000000,45.54,46.57,45.29,46.43,401740,0
+HACK.US,D,20220624,000000,46.94,48.17,46.83,48.13,212018,0
+HACK.US,D,20220627,000000,48.21,48.25,47.36,47.62,129240,0
+HACK.US,D,20220628,000000,47.74,48.03,46.21,46.39,161163,0
+HACK.US,D,20220629,000000,46.45,46.55,45.9004,46.36,90671,0
+HACK.US,D,20220630,000000,45.85,46.3,45.16,45.8,179715,0
+HACK.US,D,20220701,000000,45.8,46.86,45.72,46.74,109288,0
+HACK.US,D,20220705,000000,46.11,47.5,45.9401,47.49,111139,0
+HACK.US,D,20220706,000000,47.57,48,47.32,47.7,151505,0
+HACK.US,D,20220707,000000,47.75,48.725,47.7,48.61,95611,0
+HACK.US,D,20220708,000000,48.21,49.09,47.9,48.63,128310,0
+HACK.US,D,20220711,000000,48.29,48.42,47.5,47.83,123696,0
+HACK.US,D,20220712,000000,47.99,48.54,46.175,46.43,222087,0
+HACK.US,D,20220713,000000,45.68,46.595,45.36,46.24,89122,0
+HACK.US,D,20220714,000000,45.61,45.86,44.9,45.61,130006,0
+HACK.US,D,20220715,000000,45.93,46.51,45.75,46.46,116267,0
+HACK.US,D,20220718,000000,46.89,47.41,46.361,46.53,47616,0
+HACK.US,D,20220719,000000,47.05,47.58,46.6971,47.52,92856,0
+HACK.US,D,20220720,000000,47.61,48.76,47.57,48.35,65463,0
+HACK.US,D,20220721,000000,48.31,49.2175,48.08,49.17,56983,0
+HACK.US,D,20220722,000000,49.26,49.65,48.35,48.62,301094,0
+HACK.US,D,20220725,000000,48.56,48.56,47.82,48.14,104552,0
+HACK.US,D,20220726,000000,47.93,47.94,46.302,46.45,107954,0
+HACK.US,D,20220727,000000,46.83,47.39,46.46,47.19,77251,0
+HACK.US,D,20220728,000000,47.13,47.98,46.85,47.82,144516,0
+HACK.US,D,20220729,000000,47.87,48.16,47.44,48.13,59850,0
+HACK.US,D,20220801,000000,47.81,48.698,47.52,48.17,75794,0
+HACK.US,D,20220802,000000,47.99,48.82,47.92,48.43,88552,0
+HACK.US,D,20220803,000000,49.09,50.33,49.09,50.19,182148,0
+HACK.US,D,20220804,000000,49.9,49.9,48.83,49.48,263809,0
+HACK.US,D,20220805,000000,49.22,50.01,49.08,49.98,105065,0
+HACK.US,D,20220808,000000,50.17,50.9,49.92,49.96,68203,0
+HACK.US,D,20220809,000000,49.79,49.96,49.35,49.57,165743,0
+HACK.US,D,20220810,000000,50.69,51.25,50.69,51.18,160763,0
+HACK.US,D,20220811,000000,51.53,51.7,50.29,50.43,98167,0
+HACK.US,D,20220812,000000,50.7,51.25,50.43,51.2,75408,0
+HACK.US,D,20220815,000000,51,51.76,50.83,51.65,120760,0
+HACK.US,D,20220816,000000,51.51,51.72,50.8422,51.68,55079,0
+HACK.US,D,20220817,000000,50.98,51.13,50.475,50.83,61929,0
+HACK.US,D,20220818,000000,51.03,51.34,50.75,51.15,61870,0
+HACK.US,D,20220819,000000,50.58,50.605,49.715,50.09,165739,0
+HACK.US,D,20220822,000000,49.42,49.525,48.95,49.14,258754,0
+HACK.US,D,20220823,000000,49.59,50.2126,49.53,49.54,141042,0
+HACK.US,D,20220824,000000,49.53,50.13,49.53,49.78,89632,0
+HACK.US,D,20220825,000000,49.91,50.28,49.7,50.15,93411,0
+HACK.US,D,20220826,000000,50.16,50.22,48.79,48.81,89981,0
+HACK.US,D,20220829,000000,48.35,48.72,48.16,48.4,86545,0
+HACK.US,D,20220830,000000,48.57,48.81,47.73,48.19,228670,0
+HACK.US,D,20220831,000000,48.51,48.855,47.55,47.65,137059,0
+HACK.US,D,20220901,000000,46.68,46.69,45.32,46.04,312182,0
+HACK.US,D,20220902,000000,46.34,46.7496,45.53,45.74,305529,0
+HACK.US,D,20220906,000000,45.86,45.99,45.2501,45.56,224614,0
+HACK.US,D,20220907,000000,45.56,46.4,45.39,46.33,76309,0
+HACK.US,D,20220908,000000,45.92,46.93,45.86,46.87,102503,0
+HACK.US,D,20220909,000000,47.59,48.5,47.59,48.42,121857,0
+HACK.US,D,20220912,000000,48.74,49.2798,48.715,49.2,139785,0
+HACK.US,D,20220913,000000,47.84,47.95,47,47.22,140246,0
+HACK.US,D,20220914,000000,47.16,47.26,46.7569,47.1,113721,0
+HACK.US,D,20220915,000000,46.84,47.1718,46.33,46.55,69457,0
+HACK.US,D,20220916,000000,45.99,45.99,45.14,45.63,126346,0
+HACK.US,D,20220919,000000,45.24,46.23,45.24,46.17,88399,0
+HACK.US,D,20220920,000000,45.81,46.045,45.54,45.74,50899,0
+HACK.US,D,20220921,000000,46.01,46.6267,45.3,45.34,74310,0
+HACK.US,D,20220922,000000,45.19,45.28,44.22,44.29,141402,0
+HACK.US,D,20220923,000000,43.72,43.97,42.9504,43.41,162238,0
+HACK.US,D,20220926,000000,43.34,44.19,43.16,43.18,224662,0
+HACK.US,D,20220927,000000,43.66,44.1,43.09,43.47,103579,0
+HACK.US,D,20220928,000000,43.5,44.49,43.39,44.33,118355,0
+HACK.US,D,20220929,000000,43.87,44.022,43.2,43.77,69177,0
+HACK.US,D,20220930,000000,43.59,44.5,43.31,43.37,62869,0
+HACK.US,D,20221003,000000,43.68,44.74,43.58,44.52,81552,0
+HACK.US,D,20221004,000000,45.4,46.07,45.4,45.97,120796,0
+HACK.US,D,20221005,000000,45.36,46.32,45.0175,46.06,89446,0
+HACK.US,D,20221006,000000,45.78,46.3249,45.54,45.75,79127,0
+HACK.US,D,20221007,000000,45.12,45.12,43.98,44.15,55511,0
+HACK.US,D,20221010,000000,44.24,44.24,42.7,43.04,84532,0
+HACK.US,D,20221011,000000,42.78,43.02,42.05,42.32,89818,0
+HACK.US,D,20221012,000000,42.27,42.35,41.74,42.09,106721,0
+HACK.US,D,20221013,000000,40.99,42.8202,40.65,42.56,130401,0
+HACK.US,D,20221014,000000,43,43.09,41.4333,41.5,76564,0
+HACK.US,D,20221017,000000,42.36,43.3,42.36,43.02,132962,0
+HACK.US,D,20221018,000000,43.98,44.51,43.63,44.13,118952,0
+HACK.US,D,20221019,000000,43.72,44.16,43.41,43.67,55752,0
+HACK.US,D,20221020,000000,43.66,44.64,43.66,43.92,61617,0
+HACK.US,D,20221021,000000,43.74,44.734,43.36,44.63,89425,0
+HACK.US,D,20221024,000000,44.77,44.9,44.05,44.76,57979,0
+HACK.US,D,20221025,000000,45.4087,46.06,44.84,46.03,181535,0
+HACK.US,D,20221026,000000,45.57,46.695,45.4,45.79,56238,0
+HACK.US,D,20221027,000000,45.98,46.81,45.98,46.26,84454,0
+HACK.US,D,20221028,000000,46.12,47.215,46.12,47.13,91587,0
+HACK.US,D,20221031,000000,46.75,47.3,46.67,47,57528,0
+HACK.US,D,20221101,000000,47.38,47.64,46.52,46.6,70198,0
+HACK.US,D,20221102,000000,46.46,46.6,44.84,44.84,102924,0
+HACK.US,D,20221103,000000,43.96,44,43.2,43.62,156652,0
+HACK.US,D,20221104,000000,43.82,43.82,41.95,42.6,131780,0
+HACK.US,D,20221107,000000,42.85,42.87,42.16,42.61,85437,0
+HACK.US,D,20221108,000000,42.92,44.03,42.62,43.47,139877,0
+HACK.US,D,20221109,000000,43.14,43.225,42.685,42.82,55642,0
+HACK.US,D,20221110,000000,44.5,45.41,44.4,45.32,211579,0
+HACK.US,D,20221111,000000,45.14,46.08,45,45.96,105015,0
+HACK.US,D,20221114,000000,45.66,45.97,45.27,45.37,108062,0
+HACK.US,D,20221115,000000,46.315,46.57,45.88,46.11,109658,0
+HACK.US,D,20221116,000000,45.93,45.9431,45.37,45.54,74139,0
+HACK.US,D,20221117,000000,44.88,45.315,44.535,45.04,65638,0
+HACK.US,D,20221118,000000,45.73,45.77,45.02,45.23,75991,0
+HACK.US,D,20221121,000000,45.08,45.3619,44.98,45.33,60993,0
+HACK.US,D,20221122,000000,45.31,45.61,44.92,45.55,115933,0
+HACK.US,D,20221123,000000,45.51,46.19,45.372,46.01,63828,0
+HACK.US,D,20221125,000000,45.93,46.1898,45.78,46.05,34575,0
+HACK.US,D,20221128,000000,45.82,46.07,45.41,45.59,82847,0
+HACK.US,D,20221129,000000,45.53,45.66,45.19,45.29,72135,0
+HACK.US,D,20221130,000000,44.62,45.99,44.251,45.98,138178,0
+HACK.US,D,20221201,000000,46.36,47.64,46.36,47.53,226499,0
+HACK.US,D,20221202,000000,46.67,47.05,46.5,46.88,48830,0
+HACK.US,D,20221205,000000,46.46,46.72,45.41,45.72,63642,0
+HACK.US,D,20221206,000000,45.72,45.72,44.89,45.23,58200,0
+HACK.US,D,20221207,000000,45.09,45.4054,44.8608,44.93,87001,0
+HACK.US,D,20221208,000000,45.09,45.89,44.85,45.7,66348,0
+HACK.US,D,20221209,000000,45.44,45.84,45.312,45.38,179745,0
+HACK.US,D,20221212,000000,45.41,46.3,45.33,46.23,118051,0
+HACK.US,D,20221213,000000,47.71,47.71,46.1089,46.55,133100,0
+HACK.US,D,20221214,000000,46.47,46.99,46.12,46.48,76915,0
+HACK.US,D,20221215,000000,45.88,46.09,44.91,45.12,93860,0
+HACK.US,D,20221216,000000,44.7,44.94,44.332,44.82,206432,0
+HACK.US,D,20221219,000000,44.76,44.76,43.85,43.99,266256,0
+HACK.US,D,20221220,000000,43.72,44.43,43.6,44.33,134142,0
+HACK.US,D,20221221,000000,44.36,44.6,43.675,44.36,123323,0
+HACK.US,D,20221222,000000,43.92,43.92,43.17,43.82,138307,0
+HACK.US,D,20221223,000000,43.62,43.6393,43.2339,43.62,100023,0
+HACK.US,D,20221227,000000,43.48,43.6301,43.01,43.35,148747,0
+HACK.US,D,20221228,000000,43.25,43.63,42.86,42.91,126789,0
+HACK.US,D,20221229,000000,43.18,44.13,43.11,44.05,176395,0
+HACK.US,D,20221230,000000,43.62,44.08,43.5,44.05,73047,0
+HACK.US,D,20230103,000000,44.35,44.89,43.58,43.94,62370,0
+HACK.US,D,20230104,000000,44.23,44.55,43.9,44.11,84454,0
+HACK.US,D,20230105,000000,43.68,43.68,42.59,42.66,74962,0
+HACK.US,D,20230106,000000,42.88,43.29,42.37,43.14,158558,0
+HACK.US,D,20230109,000000,43.37,43.99,43.1073,43.13,68779,0
+HACK.US,D,20230110,000000,43.05,43.32,42.74,43.17,92968,0
+HACK.US,D,20230111,000000,43.25,43.47,43.02,43.47,84176,0
+HACK.US,D,20230112,000000,43.43,43.5,42.625,43.43,92194,0
+HACK.US,D,20230113,000000,42.93,43.79,42.93,43.7,166321,0
+HACK.US,D,20230117,000000,43.62,44.44,43.43,44.3,116839,0
+HACK.US,D,20230118,000000,44.58,44.95,43.59,43.64,115607,0
+HACK.US,D,20230119,000000,43.29,43.63,43.0779,43.22,110678,0
+HACK.US,D,20230120,000000,43.38,44.25,43.24,44.23,139614,0
+HACK.US,D,20230123,000000,44.34,44.99,44.17,44.95,301615,0
+HACK.US,D,20230124,000000,44.75,45.28,44.69,44.78,163420,0
+HACK.US,D,20230125,000000,44.16,44.8399,43.73,44.75,114800,0
+HACK.US,D,20230126,000000,45.14,45.71,44.92,45.66,167478,0
+HACK.US,D,20230127,000000,45.36,45.96,45.36,45.76,75753,0
+HACK.US,D,20230130,000000,45.38,45.6,45.03,45.07,66611,0
+HACK.US,D,20230131,000000,45.26,45.95,45.0675,45.93,96543,0
+HACK.US,D,20230201,000000,45.76,47.1075,45.61,46.84,130515,0
+HACK.US,D,20230202,000000,47.58,48.32,47.5033,48.08,185103,0
+HACK.US,D,20230203,000000,47.2,47.685,46.87,47.03,104026,0
+HACK.US,D,20230206,000000,46.64,47.0599,46.13,46.2,70214,0
+HACK.US,D,20230207,000000,46.15,47.12,45.82,47.02,127406,0
+HACK.US,D,20230208,000000,47.71,47.84,46.99,47.03,114763,0
+HACK.US,D,20230209,000000,47.53,47.875,46.76,46.83,49864,0
+HACK.US,D,20230210,000000,46.83,46.92,46.22,46.81,109241,0
+HACK.US,D,20230213,000000,46.89,47.56,46.8,47.39,79512,0
+HACK.US,D,20230214,000000,47.17,48.06,46.92,47.66,102568,0
+HACK.US,D,20230215,000000,47.32,48.36,47.32,48.34,158347,0
+HACK.US,D,20230216,000000,47.66,48.07,47.46,47.49,69420,0
+HACK.US,D,20230217,000000,47.17,47.195,46.65,47.14,66181,0
+HACK.US,D,20230221,000000,46.59,46.91,46.3201,46.5,68575,0
+HACK.US,D,20230222,000000,46.87,47.21,46.66,46.92,111155,0
+HACK.US,D,20230223,000000,47.24,47.33,46.37,46.98,84242,0
+HACK.US,D,20230224,000000,46.29,46.518,46.08,46.26,113371,0
+HACK.US,D,20230227,000000,46.6,47.06,46.28,46.35,51391,0
+HACK.US,D,20230228,000000,46.33,46.59,46.15,46.26,85367,0
+HACK.US,D,20230301,000000,46.18,46.45,45.941,46.08,98397,0
+HACK.US,D,20230302,000000,45.92,46.89,45.89,46.79,119244,0
+HACK.US,D,20230303,000000,46.77,47.29,46.67,47.23,50769,0
+HACK.US,D,20230306,000000,47.35,47.66,47.03,47.1,117875,0
+HACK.US,D,20230307,000000,47.11,47.32,46.55,46.67,74746,0
+HACK.US,D,20230308,000000,46.79,46.84,46.27,46.49,50933,0
+HACK.US,D,20230309,000000,46.5,46.77,45.435,45.47,84983,0
+HACK.US,D,20230310,000000,45.35,45.42,44.21,44.44,115921,0
+HACK.US,D,20230313,000000,44.11,45.0093,43.89,44.42,126914,0
+HACK.US,D,20230314,000000,44.99,45.29,44.8,45.12,128050,0
+HACK.US,D,20230315,000000,44.56,44.9,44.34,44.86,62300,0
+HACK.US,D,20230316,000000,44.65,45.54,44.61,45.48,197963,0
+HACK.US,D,20230317,000000,45.4,45.625,44.92,45.12,63460,0
+HACK.US,D,20230320,000000,45.11,45.65,45,45.59,133173,0
+HACK.US,D,20230321,000000,45.85,46.54,45.84,46.43,71107,0
+HACK.US,D,20230322,000000,46.38,46.62,45.42,45.44,64710,0
+HACK.US,D,20230323,000000,45.8,46.495,45.77,46.06,68099,0
+HACK.US,D,20230324,000000,45.85,45.98,45.58,45.97,45638,0
+HACK.US,D,20230327,000000,46.18,46.4378,46,46.26,53802,0
+HACK.US,D,20230328,000000,46.18,46.35,45.95,46.13,56066,0
+HACK.US,D,20230329,000000,46.47,46.54,46.2539,46.5,78587,0
+HACK.US,D,20230330,000000,46.77,47,46.52,46.74,55516,0
+HACK.US,D,20230331,000000,46.91,47.88,46.9,47.82,65197,0
+HACK.US,D,20230403,000000,47.64,47.85,47.425,47.69,66863,0
+HACK.US,D,20230404,000000,47.69,47.85,47.4797,47.62,41472,0
+HACK.US,D,20230405,000000,47.46,47.53,46.6401,46.9,52300,0
+HACK.US,D,20230406,000000,46.62,47.185,46.4074,47.17,42241,0
+HACK.US,D,20230410,000000,46.73,47.225,46.525,47.18,69910,0
+HACK.US,D,20230411,000000,47.1,47.4888,46.901,47.3,104308,0
+HACK.US,D,20230412,000000,47.7,47.9651,47.4401,47.48,83191,0
+HACK.US,D,20230413,000000,47.67,48.2,47.67,48.12,66129,0
+HACK.US,D,20230414,000000,47.78,48.12,47.36,47.83,79547,0
+HACK.US,D,20230417,000000,47.83,48.1182,47.7993,48.09,68286,0
+HACK.US,D,20230418,000000,48.33,48.4999,47.8618,47.98,114478,0
+HACK.US,D,20230419,000000,47.56,47.77,47.25,47.28,48499,0
+HACK.US,D,20230420,000000,46.93,47.1305,46.78,46.94,131662,0
+HACK.US,D,20230421,000000,46.98,47.21,46.78,47.16,45279,0
+HACK.US,D,20230424,000000,47.17,47.239,46.45,46.72,35035,0
+HACK.US,D,20230425,000000,46.05,46.05,45.08,45.08,110983,0
+HACK.US,D,20230426,000000,45.27,45.335,44.84,44.95,74050,0
+HACK.US,D,20230427,000000,45.26,45.5699,45.05,45.51,45070,0
+HACK.US,D,20230428,000000,44.7,44.93,44.38,44.91,96908,0
+HACK.US,D,20230501,000000,44.68,44.914,44.5,44.62,77081,0
+HACK.US,D,20230502,000000,44.4,44.4,43.45,43.55,93074,0
+HACK.US,D,20230503,000000,43.68,44.14,43.57,43.61,60271,0
+HACK.US,D,20230504,000000,43.49,43.76,43.33,43.38,122179,0
+HACK.US,D,20230505,000000,43.66,44.5,43.66,44.45,81216,0
+HACK.US,D,20230508,000000,45,45.35,44.95,45.28,111123,0
+HACK.US,D,20230509,000000,45.18,45.62,45.17,45.27,257124,0
+HACK.US,D,20230510,000000,45.7,46.2499,45.7,46.13,57555,0
+HACK.US,D,20230511,000000,46.06,46.06,45.68,45.91,71988,0
+HACK.US,D,20230512,000000,45.9,45.94,45.275,45.7,58540,0
+HACK.US,D,20230515,000000,45.7,46.365,45.7,46.33,53239,0
+HACK.US,D,20230516,000000,46.04,46.154,45.89,45.94,63166,0
+HACK.US,D,20230517,000000,46.02,46.56,45.81,46.47,86250,0
+HACK.US,D,20230518,000000,46.41,47.21,46.29,47.19,61074,0
+HACK.US,D,20230519,000000,47.16,47.6,47.16,47.35,104087,0
+HACK.US,D,20230522,000000,47.36,48.095,47.36,47.89,84747,0
+HACK.US,D,20230523,000000,47.6,47.98,47.18,47.18,56425,0
+HACK.US,D,20230524,000000,47.01,47.64,47.01,47.43,119828,0
+HACK.US,D,20230525,000000,47.99,48,47.4401,47.58,99837,0
+HACK.US,D,20230526,000000,47.67,48.99,47.67,48.6,124380,0
+HACK.US,D,20230530,000000,49.04,49.4,48.77,49.07,92909,0
+HACK.US,D,20230531,000000,48.95,49.48,48.8,49.43,145589,0
+HACK.US,D,20230601,000000,48.57,49.41,48.165,49.07,77477,0
+HACK.US,D,20230602,000000,49.19,49.54,49.02,49.27,118079,0
+HACK.US,D,20230605,000000,49.19,49.47,48.74,49.22,54820,0
+HACK.US,D,20230606,000000,49.14,49.4964,49,49.39,76238,0
+HACK.US,D,20230607,000000,49.45,49.52,48.5,48.54,267785,0
+HACK.US,D,20230608,000000,48.54,49.08,48.5,48.93,42913,0
+HACK.US,D,20230609,000000,49.03,49.37,48.69,48.91,42143,0
+HACK.US,D,20230612,000000,49.13,49.73,49.13,49.7,57757,0
+HACK.US,D,20230613,000000,50,50.37,49.95,50.3,91226,0
+HACK.US,D,20230614,000000,50.34,50.51,49.9816,50.41,60470,0
+HACK.US,D,20230615,000000,50.35,51.49,50.12,51.41,153861,0
+HACK.US,D,20230616,000000,51.73,51.84,50.91,51.07,113393,0
+HACK.US,D,20230620,000000,50.76,50.89,50.17,50.42,132011,0
+HACK.US,D,20230621,000000,50.2,50.29,49.49,49.65,74682,0
+HACK.US,D,20230622,000000,49.46,49.84,49.2001,49.8,56138,0
+HACK.US,D,20230623,000000,49.25,49.3617,49.07,49.13,55387,0
+HACK.US,D,20230626,000000,49.01,49.36,48.88,48.93,60734,0
+HACK.US,D,20230627,000000,49.06,49.9142,49.06,49.79,64895,0
+HACK.US,D,20230628,000000,49.57,50.0899,49.57,49.86,54743,0
+HACK.US,D,20230629,000000,49.82,50.22,49.82,50.14,34866,0
+HACK.US,D,20230630,000000,50.57,50.97,50.55,50.58,109029,0
+HACK.US,D,20230703,000000,50.55,50.63,50.2977,50.52,43157,0
+HACK.US,D,20230705,000000,50.23,50.46,50.055,50.27,77878,0
+HACK.US,D,20230706,000000,49.76,49.76,49.255,49.69,59581,0
+HACK.US,D,20230707,000000,49.57,50.155,49.57,49.63,43773,0
+HACK.US,D,20230710,000000,49.54,50.53,49.5201,50.44,52335,0
+HACK.US,D,20230711,000000,50.52,50.845,50.3586,50.73,47858,0
+HACK.US,D,20230712,000000,51.2,51.29,49.85,50.01,64849,0
+HACK.US,D,20230713,000000,50.31,51.06,50.22,51.01,171509,0
+HACK.US,D,20230714,000000,50.8,51.08,50.4301,50.54,62469,0
+HACK.US,D,20230717,000000,50.58,51.39,50.58,51.16,78383,0
+HACK.US,D,20230718,000000,51.19,51.63,51.1162,51.56,48599,0
+HACK.US,D,20230719,000000,51.76,52.11,51.38,51.65,89051,0
+HACK.US,D,20230720,000000,51.39,51.4269,50.56,50.73,62818,0
+HACK.US,D,20230721,000000,51.08,51.32,50.76,50.86,51670,0
+HACK.US,D,20230724,000000,50.84,50.85,50.44,50.71,53503,0
+HACK.US,D,20230725,000000,50.84,51.42,50.84,51.26,174308,0
+HACK.US,D,20230726,000000,51.17,51.8,51.09,51.57,39489,0
+HACK.US,D,20230727,000000,52.01,52.105,50.9472,51.1,30477,0
+HACK.US,D,20230728,000000,51.39,51.7976,51.3701,51.69,25357,0
+HACK.US,D,20230731,000000,51.8,52.36,51.8,52.36,50028,0
+HACK.US,D,20230801,000000,52.17,52.8599,52.17,52.72,72603,0
+HACK.US,D,20230802,000000,52.22,52.24,51.21,51.39,86939,0
+HACK.US,D,20230803,000000,51.18,51.8599,51.18,51.74,48601,0
+HACK.US,D,20230804,000000,51.41,51.482,50.52,50.76,107395,0
+HACK.US,D,20230807,000000,50.87,51.06,50.5,51.06,72429,0
+HACK.US,D,20230808,000000,50.39,50.415,49.77,50.21,62133,0
+HACK.US,D,20230809,000000,50.38,50.71,50.21,50.43,47124,0
+HACK.US,D,20230810,000000,50.83,51.2932,50.458,50.79,39509,0
+HACK.US,D,20230811,000000,50.53,50.9886,50.53,50.82,23823,0
+HACK.US,D,20230814,000000,50.78,51.3,50.78,51.18,38544,0
+HACK.US,D,20230815,000000,50.78,51,50.48,50.57,66395,0
+HACK.US,D,20230816,000000,50.43,50.61,50.06,50.07,58446,0
+HACK.US,D,20230817,000000,50.14,50.14,49.27,49.28,82570,0
+HACK.US,D,20230818,000000,48.81,49.61,48.7,49.49,121165,0
+HACK.US,D,20230821,000000,50,50.5,50,50.38,84746,0
+HACK.US,D,20230822,000000,50.53,50.57,50.14,50.28,29202,0
+HACK.US,D,20230823,000000,50.39,51.05,50.22,50.94,79270,0
+HACK.US,D,20230824,000000,51.3,51.47,50.31,50.31,46751,0
+HACK.US,D,20230825,000000,50.41,51.17,50.161,51.06,43322,0
+HACK.US,D,20230828,000000,51.22,51.35,51.06,51.2,43879,0
+HACK.US,D,20230829,000000,51.08,51.7099,51.08,51.57,76833,0
+HACK.US,D,20230830,000000,51.65,52.02,51.5,51.99,134904,0
+HACK.US,D,20230831,000000,52.45,53.1,52.45,52.83,71043,0
+HACK.US,D,20230901,000000,53.24,53.53,53.02,53.21,220618,0
+HACK.US,D,20230905,000000,53.06,53.3099,52.83,53.25,46755,0
+HACK.US,D,20230906,000000,53.18,53.42,52.8455,53.05,43652,0
+HACK.US,D,20230907,000000,52.68,52.9499,52.57,52.73,30527,0
+HACK.US,D,20230908,000000,52.72,52.97,52.65,52.71,30197,0
+HACK.US,D,20230911,000000,53.01,53.35,52.9852,53.25,122978,0
+HACK.US,D,20230912,000000,52.91,53.16,52.68,52.73,30345,0
+HACK.US,D,20230913,000000,52.7,52.85,52.465,52.56,174046,0
+HACK.US,D,20230914,000000,52.77,52.88,52.51,52.73,74665,0
+HACK.US,D,20230915,000000,52.57,52.59,51.7904,52,35871,0
+HACK.US,D,20230918,000000,51.86,52.23,51.8,51.97,66339,0
+HACK.US,D,20230919,000000,51.86,51.88,51.45,51.81,38332,0
+HACK.US,D,20230920,000000,51.91,52.475,51.86,51.9,39342,0
+HACK.US,D,20230921,000000,51.88,52.02,51.2703,51.32,84749,0
+HACK.US,D,20230922,000000,51.38,51.68,51.25,51.33,53369,0
+HACK.US,D,20230925,000000,51.09,51.25,50.96,51.16,46674,0
+HACK.US,D,20230926,000000,50.83,51.08,50.484,50.62,44459,0
+HACK.US,D,20230927,000000,50.84,51.3309,50.71,51.07,35514,0
+HACK.US,D,20230928,000000,51,51.73,50.95,51.55,78806,0
+HACK.US,D,20230929,000000,51.91,52.06,51.47,51.6,40306,0
+HACK.US,D,20231002,000000,51.56,52.14,51.56,51.78,58909,0
+HACK.US,D,20231003,000000,51.5,51.7,50.7,50.87,61139,0
+HACK.US,D,20231004,000000,50.89,51.08,50.6,50.93,48892,0
+HACK.US,D,20231005,000000,50.92,50.94,50.3,50.79,40074,0
+HACK.US,D,20231006,000000,50.37,52.1799,50.37,52.01,80769,0
+HACK.US,D,20231009,000000,51.78,52.9588,51.78,52.8,84833,0
+HACK.US,D,20231010,000000,52.84,53.4,52.7828,53.2,101308,0
+HACK.US,D,20231011,000000,53.29,53.67,53.16,53.51,77479,0
+HACK.US,D,20231012,000000,53.57,53.7,52.693,52.98,125937,0
+HACK.US,D,20231013,000000,53.12,53.1528,52.3401,52.57,48748,0
+HACK.US,D,20231016,000000,52.86,53.65,52.86,53.5,56922,0
+HACK.US,D,20231017,000000,53.03,53.94,53.03,53.59,82037,0
+HACK.US,D,20231018,000000,53.31,53.7199,53.0354,53.11,60434,0
+HACK.US,D,20231019,000000,53.22,53.37,52.5044,52.59,52363,0
+HACK.US,D,20231020,000000,52.51,52.66,51.3378,51.4,97250,0
+HACK.US,D,20231023,000000,51,51.47,50.62,50.96,59226,0
+HACK.US,D,20231024,000000,51.13,51.75,51.1001,51.54,70020,0
+HACK.US,D,20231025,000000,51.28,51.39,50.41,50.46,108435,0
+HACK.US,D,20231026,000000,50.31,50.67,50.05,50.18,96467,0
+HACK.US,D,20231027,000000,50.49,50.6,49.7414,49.87,67339,0
+HACK.US,D,20231030,000000,50.28,50.28,49.78,50.15,32465,0
+HACK.US,D,20231031,000000,50.24,51.16,50.24,50.96,47102,0
+HACK.US,D,20231101,000000,51.02,51.29,50.75,51.16,42326,0
+HACK.US,D,20231102,000000,51.51,51.74,51.35,51.62,44909,0
+HACK.US,D,20231103,000000,51.27,52.58,51.27,52.41,89774,0
+HACK.US,D,20231106,000000,52.4,52.42,51.7108,52.11,50507,0
+HACK.US,D,20231107,000000,52.35,53.08,52.3,52.71,60636,0
+HACK.US,D,20231108,000000,52.86,53.09,52.6,52.8,66452,0
+HACK.US,D,20231109,000000,52.99,53.25,52.49,52.58,46525,0
+HACK.US,D,20231110,000000,52.8,53.47,52.56,53.39,52093,0
+HACK.US,D,20231113,000000,53.23,53.69,53.23,53.57,57603,0
+HACK.US,D,20231114,000000,54.39,55.06,54.31,54.96,80669,0
+HACK.US,D,20231115,000000,55.16,55.2584,54.56,54.62,62890,0
+HACK.US,D,20231116,000000,53.87,54.48,53.84,54.13,43754,0
+HACK.US,D,20231117,000000,54.31,54.7054,54.2,54.59,62412,0
+HACK.US,D,20231120,000000,54.68,55.3269,54.68,55.09,60952,0
+HACK.US,D,20231121,000000,55.03,55.45,54.99,55.27,40207,0
+HACK.US,D,20231122,000000,55.43,55.6828,55.2101,55.38,50293,0
+HACK.US,D,20231124,000000,55.35,55.77,55.24,55.72,36940,0
+HACK.US,D,20231127,000000,55.54,55.869,55.53,55.72,51518,0
+HACK.US,D,20231128,000000,55.45,56.13,55.44,55.77,93030,0
+HACK.US,D,20231129,000000,56.15,56.8884,56.15,56.69,58439,0
+HACK.US,D,20231130,000000,56.63,57.04,56.2916,56.76,54073,0
+HACK.US,D,20231201,000000,56.76,57.54,56.45,57.49,120009,0
+HACK.US,D,20231204,000000,57.34,57.9,57.22,57.89,71342,0
+HACK.US,D,20231205,000000,57.6,57.67,57.2713,57.63,102957,0
+HACK.US,D,20231206,000000,58.01,58.315,57.42,57.44,58007,0
+HACK.US,D,20231207,000000,57.56,57.56,56.97,57.41,36654,0
+HACK.US,D,20231208,000000,57.21,57.81,57.21,57.63,63964,0
+HACK.US,D,20231211,000000,57.72,58.39,57.72,58.21,61196,0
+HACK.US,D,20231212,000000,58.18,58.98,58.06,58.86,73995,0
+HACK.US,D,20231213,000000,58.91,59.66,58.7,59.54,68365,0
+HACK.US,D,20231214,000000,59.92,60.34,58.99,59.5,82393,0
+HACK.US,D,20231215,000000,59.58,60,59.5793,59.95,74733,0
+HACK.US,D,20231218,000000,59.95,60.21,59.8,60.12,90882,0
+HACK.US,D,20231219,000000,60.24,60.61,60.24,60.57,98506,0
+HACK.US,D,20231220,000000,60.35,60.84,59.7,59.79,85165,0
+HACK.US,D,20231221,000000,60.18,60.43,59.86,60.36,109488,0
+HACK.US,D,20231222,000000,60.45,60.723,60.33,60.61,46662,0
+HACK.US,D,20231226,000000,60.55,61.115,60.55,60.97,62942,0
+HACK.US,D,20231227,000000,60.85,61.11,60.6453,60.77,61620,0
+HACK.US,D,20231228,000000,60.74,60.778,60.56,60.7,49238,0
+HACK.US,D,20231229,000000,60.61,60.785,60.11,60.41,53475,0
+HACK.US,D,20240102,000000,59.93,59.93,59.085,59.39,91608,0
+HACK.US,D,20240103,000000,58.9,59.3078,58.64,58.72,98179,0
+HACK.US,D,20240104,000000,58.8,58.98,58.51,58.54,93102,0
+HACK.US,D,20240105,000000,58.51,58.89,58.3301,58.42,43523,0
+HACK.US,D,20240108,000000,58.57,59.6652,58.57,59.58,132149,0
+HACK.US,D,20240109,000000,59.79,60.6499,59.79,60.43,165605,0
+HACK.US,D,20240110,000000,60.56,61.44,60.56,61.31,383660,0
+HACK.US,D,20240111,000000,61.43,61.7253,60.9569,61.64,120758,0
+HACK.US,D,20240112,000000,61.95,62.4,61.87,62.08,100761,0
+HACK.US,D,20240116,000000,61.84,62.13,61.5,61.81,160806,0
+HACK.US,D,20240117,000000,61.3,61.41,60.74,61.4,79248,0
+HACK.US,D,20240118,000000,61.69,62.08,61.44,61.97,136800,0
+HACK.US,D,20240119,000000,62.25,62.35,61.7,62.28,179435,0
+HACK.US,D,20240122,000000,62.89,63.5,62.89,63.39,250777,0
+HACK.US,D,20240123,000000,63.64,63.64,63.1,63.36,88644,0
+HACK.US,D,20240124,000000,63.77,64.0599,63.1205,63.16,130776,0
+HACK.US,D,20240125,000000,63.73,63.73,62.7501,63.13,295985,0
+HACK.US,D,20240126,000000,63.01,63.71,63.01,63.39,321141,0
+HACK.US,D,20240129,000000,63.45,64.2708,63.3,64.22,95810,0
+HACK.US,D,20240130,000000,64.47,64.61,64.01,64.24,92508,0
+HACK.US,D,20240131,000000,63.7,63.79,62.46,62.48,144963,0
+HACK.US,D,20240201,000000,62.76,63.51,62.51,63.33,81387,0
+HACK.US,D,20240202,000000,63.33,63.73,62.7601,63.55,95465,0
+HACK.US,D,20240205,000000,63.3,63.3,62.11,62.9,81402,0
+HACK.US,D,20240206,000000,63.23,63.39,62.51,63.23,198950,0
+HACK.US,D,20240207,000000,64.28,64.8638,63.94,64.68,217870,0
+HACK.US,D,20240208,000000,64.8,65.62,64.37,65.45,92247,0
+HACK.US,D,20240209,000000,66.67,67.49,66.31,67.19,216925,0
+HACK.US,D,20240212,000000,67.32,67.32,66.5709,66.66,429623,0
+HACK.US,D,20240213,000000,64.93,66.14,64.53,65.62,155790,0
+HACK.US,D,20240214,000000,66.12,66.8,65.9945,66.7,73093,0
+HACK.US,D,20240215,000000,66.58,66.61,65.5501,66.01,100573,0
+HACK.US,D,20240216,000000,65.81,65.81,64.78,65.09,171510,0
+HACK.US,D,20240220,000000,64.66,64.66,63.8301,64.44,156906,0
+HACK.US,D,20240221,000000,60.81,61.2984,60.12,61.23,481334,0
+HACK.US,D,20240222,000000,62.64,63.06,62.26,62.83,320768,0
+HACK.US,D,20240223,000000,63.05,63.81,63.02,63.42,162685,0
+HACK.US,D,20240226,000000,63.59,64.6861,63.46,64.09,159469,0
+HACK.US,D,20240227,000000,64.61,65,64.03,64.33,156066,0
+HACK.US,D,20240228,000000,64.07,64.399,63.72,64.28,82509,0
+HACK.US,D,20240229,000000,65.3,65.59,64.52,65.22,102584,0
+HACK.US,D,20240301,000000,65.33,65.4099,64.6006,65.33,116267,0
+HACK.US,D,20240304,000000,65.39,65.64,65.03,65.37,316375,0
+HACK.US,D,20240305,000000,64.87,64.87,63.12,63.62,257284,0
+HACK.US,D,20240306,000000,65.67,65.835,64.1514,64.36,102720,0
+HACK.US,D,20240307,000000,65,65.3586,64.437,65.23,121421,0
+HACK.US,D,20240308,000000,65.46,65.8201,64.365,64.52,107997,0
+HACK.US,D,20240311,000000,64.13,64.81,63.97,64.58,68148,0
+HACK.US,D,20240312,000000,64.99,65.16,64.4,64.9,52754,0
+HACK.US,D,20240313,000000,64.75,65.13,64.4,64.74,70948,0
+HACK.US,D,20240314,000000,64.76,64.76,63.38,63.86,96942,0
+HACK.US,D,20240315,000000,63.5,63.51,62.81,62.86,132530,0
+HACK.US,D,20240318,000000,63.23,63.64,63,63.34,68767,0
+HACK.US,D,20240319,000000,63,63.4399,62.51,63.36,101574,0
+HACK.US,D,20240320,000000,63.43,64.28,63.35,64.17,66580,0
+HACK.US,D,20240321,000000,64.79,65.2299,64.51,64.51,159079,0
+HACK.US,D,20240322,000000,64.45,64.65,64.01,64.24,110097,0
+HACK.US,D,20240325,000000,63.96,64.155,63.81,63.86,133074,0
+HACK.US,D,20240326,000000,64.06,64.24,63.81,63.86,87685,0
+HACK.US,D,20240327,000000,64.27,64.34,63.28,63.76,75543,0
+HACK.US,D,20240328,000000,63.76,64.4162,63.75,64.11,56660,0
+HACK.US,D,20240401,000000,64.23,64.34,63.7685,64.23,1470882,0
+HACK.US,D,20240402,000000,63.42,63.8099,63.12,63.76,59362,0
+HACK.US,D,20240403,000000,63.47,64.1299,63.32,63.75,123265,0
+HACK.US,D,20240404,000000,64.27,64.61,62.8,62.84,100253,0
+HACK.US,D,20240405,000000,62.87,63.95,62.87,63.54,66661,0
+HACK.US,D,20240408,000000,63.65,63.7342,63.28,63.48,54426,0
+HACK.US,D,20240409,000000,63.85,63.9968,63.43,63.9,46622,0
+HACK.US,D,20240410,000000,63.14,63.5293,63.005,63.44,45119,0
+HACK.US,D,20240411,000000,63.6,64.1,63.285,64.01,67695,0
+HACK.US,D,20240412,000000,63.49,63.64,62.63,62.85,101673,0
+HACK.US,D,20240415,000000,63.36,63.36,61.1414,61.34,79352,0
+HACK.US,D,20240416,000000,61.27,61.6599,61.01,61.25,58253,0
+HACK.US,D,20240417,000000,61.56,61.56,60.56,60.62,62453,0
+HACK.US,D,20240418,000000,60.84,61.25,60.37,60.48,53963,0
+HACK.US,D,20240419,000000,60.57,60.8132,59.86,60.03,57448,0
+HACK.US,D,20240422,000000,60.56,61.1515,59.98,60.74,110929,0
+HACK.US,D,20240423,000000,60.99,62.21,60.99,62.03,110076,0
+HACK.US,D,20240424,000000,62.27,62.54,61.5612,62.06,33799,0
+HACK.US,D,20240425,000000,61.27,62.11,61.06,61.94,56487,0
+HACK.US,D,20240426,000000,62.5,63.021,62.5,62.56,37823,0
+HACK.US,D,20240429,000000,62.93,63.37,62.51,62.84,39994,0
+HACK.US,D,20240430,000000,62.45,62.49,61.53,61.62,58867,0
+HACK.US,D,20240501,000000,61.41,62.4099,61.16,61.27,38041,0
+HACK.US,D,20240502,000000,61.19,61.2854,60.34,61.22,64238,0
+HACK.US,D,20240503,000000,61.15,61.245,60.26,60.75,107828,0
+HACK.US,D,20240506,000000,60.92,61.65,60.92,61.64,334288,0
+HACK.US,D,20240507,000000,61.7,61.93,61.3167,61.57,46940,0
+HACK.US,D,20240508,000000,61.14,61.23,60.7714,61.04,1273204,0
+HACK.US,D,20240509,000000,60.87,61.2099,60.81,60.97,42338,0
+HACK.US,D,20240510,000000,61.25,61.78,61.25,61.4,39991,0
+HACK.US,D,20240513,000000,61.7,61.89,61.53,61.59,56344,0
+HACK.US,D,20240514,000000,61.52,62.1399,61.52,62.1,62227,0
+HACK.US,D,20240515,000000,62.46,63.2,62.29,63.11,76421,0
+HACK.US,D,20240516,000000,63.2,63.345,62.755,63.08,82326,0
+HACK.US,D,20240517,000000,62.98,63.08,62.6787,62.97,68098,0
+HACK.US,D,20240520,000000,62.98,63.28,62.7501,63.2,49796,0
+HACK.US,D,20240521,000000,62.57,63.01,62.47,62.76,78633,0
+HACK.US,D,20240522,000000,62.71,62.9392,62.385,62.67,39369,0
+HACK.US,D,20240523,000000,63.06,63.3003,61.905,62.12,68110,0
+HACK.US,D,20240524,000000,62.38,62.81,62.29,62.66,34629,0
+HACK.US,D,20240528,000000,62.67,62.67,61.5301,61.7,99062,0
+HACK.US,D,20240529,000000,61.12,61.6299,61.12,61.32,60668,0
+HACK.US,D,20240530,000000,61.23,61.24,59.45,59.71,88039,0
+HACK.US,D,20240531,000000,59.99,59.99,58.885,59.79,78130,0
+HACK.US,D,20240603,000000,60.18,60.26,59.16,59.51,371559,0
+HACK.US,D,20240604,000000,59.34,59.5971,59.12,59.38,143706,0
+HACK.US,D,20240605,000000,60.04,60.7,59.58,60.66,95992,0
+HACK.US,D,20240606,000000,60.64,60.8761,60.509,60.64,72056,0
+HACK.US,D,20240607,000000,60.4,60.89,60.21,60.66,52077,0
+HACK.US,D,20240610,000000,60.76,61.6825,60.76,61.52,69263,0
+HACK.US,D,20240611,000000,61.31,61.8329,61.04,61.71,58032,0
+HACK.US,D,20240612,000000,62.43,62.63,61.94,62.47,89410,0
+HACK.US,D,20240613,000000,63.15,63.4687,62.395,62.67,102044,0
+HACK.US,D,20240614,000000,62.55,63.0499,62.5,62.97,74778,0
+HACK.US,D,20240617,000000,63.07,63.665,62.61,63.56,100262,0
+HACK.US,D,20240618,000000,63.51,63.62,63.09,63.27,64270,0
+HACK.US,D,20240620,000000,63.1,63.1,62.62,62.78,123476,0
+HACK.US,D,20240621,000000,62.57,62.96,62.3,62.84,56480,0
+HACK.US,D,20240624,000000,62.66,63.1787,62.64,62.65,85197,0
+HACK.US,D,20240625,000000,62.83,62.975,62.58,62.85,64824,0
+HACK.US,D,20240626,000000,62.71,63.06,62.44,62.71,71436,0
+HACK.US,D,20240627,000000,62.74,64.4,62.74,64.28,131514,0
+HACK.US,D,20240628,000000,64.66,65.1599,64.5201,64.73,109063,0
+HACK.US,D,20240701,000000,64.87,64.9,64.2708,64.82,70686,0
+HACK.US,D,20240702,000000,64.74,65.13,64.5571,65.13,148600,0
+HACK.US,D,20240703,000000,65.19,65.79,65.14,65.47,89728,0
+HACK.US,D,20240705,000000,65.48,65.71,65.2287,65.6,70728,0
+HACK.US,D,20240708,000000,65.41,65.45,65,65.28,77154,0
+HACK.US,D,20240709,000000,65.28,65.3,64.3301,64.65,183535,0
+HACK.US,D,20240710,000000,64.72,64.75,63.84,64.71,89609,0
+HACK.US,D,20240711,000000,64.97,65.7536,64.65,64.86,71628,0
+HACK.US,D,20240712,000000,64.88,65.75,64.76,65.41,87956,0
+HACK.US,D,20240715,000000,65.49,66.415,65.355,66.03,112842,0
+HACK.US,D,20240716,000000,66.16,66.49,65.89,66.47,81960,0
+HACK.US,D,20240717,000000,65.62,65.78,64.82,65.13,141130,0
+HACK.US,D,20240718,000000,65.2,65.2,63.705,64.24,113363,0
+HACK.US,D,20240719,000000,64.32,64.3213,63.45,63.65,67584,0
+HACK.US,D,20240722,000000,64.08,64.34,63.34,63.72,130109,0
+HACK.US,D,20240723,000000,63.91,64.77,63.72,64.36,79882,0
+HACK.US,D,20240724,000000,63.82,64.135,62.45,62.5,113076,0
+HACK.US,D,20240725,000000,62.73,64.12,62.4578,62.95,59707,0
+HACK.US,D,20240726,000000,63.65,63.65,62.63,63.32,58567,0
+HACK.US,D,20240729,000000,63.54,63.8399,63.18,63.19,44437,0
+HACK.US,D,20240730,000000,64,64.24,62.62,63.26,40317,0
+HACK.US,D,20240731,000000,64.02,64.7099,63.92,64.32,63069,0
+HACK.US,D,20240801,000000,63.9,63.96,61.75,62.17,102193,0
+HACK.US,D,20240802,000000,61.04,61.39,60.36,61.32,130743,0
+HACK.US,D,20240805,000000,58.34,60.72,58.33,59.96,170686,0
+HACK.US,D,20240806,000000,60.34,61.075,60,60.24,61176,0
+HACK.US,D,20240807,000000,61.86,62.611,60.73,60.77,54574,0
+HACK.US,D,20240808,000000,61.38,62.66,61.0273,62.39,108868,0
+HACK.US,D,20240809,000000,62.44,63.46,62.44,63.23,48449,0
+HACK.US,D,20240812,000000,63.24,63.4,62.7376,62.87,50365,0
+HACK.US,D,20240813,000000,63.5,64.25,63.23,64.22,120807,0
+HACK.US,D,20240814,000000,64.38,65.11,64.35,64.89,48291,0
+HACK.US,D,20240815,000000,65.57,66.315,65.57,65.99,61102,0
+HACK.US,D,20240816,000000,65.73,66.4199,65.7,66.28,53090,0
+HACK.US,D,20240819,000000,66.2,67.09,66.2,67.04,60798,0
+HACK.US,D,20240820,000000,67.17,67.6594,67.17,67.32,93900,0
+HACK.US,D,20240821,000000,67.45,67.6,67.077,67.58,68068,0
+HACK.US,D,20240822,000000,67.95,68.0957,66.86,66.89,65602,0
+HACK.US,D,20240823,000000,67.48,67.8,67.03,67.72,906036,0
+HACK.US,D,20240826,000000,67.68,68.029,67.16,67.2,68897,0
+HACK.US,D,20240827,000000,67.11,67.56,66.8221,67.41,55049,0
+HACK.US,D,20240828,000000,67.32,67.75,66.38,66.9,106082,0
+HACK.US,D,20240829,000000,66.79,68.12,66.79,67.1,66105,0
+HACK.US,D,20240830,000000,67.64,67.89,66.95,67.58,32649,0
+HACK.US,D,20240903,000000,67.23,67.6,65.84,66.06,72542,0
+HACK.US,D,20240904,000000,64.83,65.745,64.48,65.34,65861,0
+HACK.US,D,20240905,000000,64.82,65.19,64.5,64.87,45581,0
+HACK.US,D,20240906,000000,64.37,64.79,62.97,63.06,82274,0
+HACK.US,D,20240909,000000,63.55,63.9211,63.21,63.45,51189,0
+HACK.US,D,20240910,000000,63.66,63.96,63.09,63.9,43503,0
+HACK.US,D,20240911,000000,63.75,64.76,62.8,64.66,67248,0
+HACK.US,D,20240912,000000,64.8,65.71,64.7347,65.52,59753,0
+HACK.US,D,20240913,000000,65.66,66.43,65.66,66.28,51314,0
+HACK.US,D,20240916,000000,66.09,66.78,66.085,66.71,43408,0
+HACK.US,D,20240917,000000,66.96,67,66.3115,66.56,50620,0
+HACK.US,D,20240918,000000,66.55,66.8201,65.79,65.99,62820,0
+HACK.US,D,20240919,000000,67.3,67.6399,66.79,67.14,60472,0
+HACK.US,D,20240920,000000,67.1,68.1,67.0904,68,33190,0
+HACK.US,D,20240923,000000,68.31,68.65,68.05,68.56,192352,0
+HACK.US,D,20240924,000000,68.83,68.95,68,68.56,55329,0
+HACK.US,D,20240925,000000,68.5,68.5999,67.89,68.05,37392,0
+HACK.US,D,20240926,000000,68.82,69.01,67.9058,68.29,63581,0
+HACK.US,D,20240927,000000,68.51,68.5149,67.8401,68.08,66421,0
+HACK.US,D,20240930,000000,67.87,68.38,67.66,68.28,66183,0
+HACK.US,D,20241001,000000,68.33,68.33,66.9164,67.33,47791,0
+HACK.US,D,20241002,000000,67.22,67.95,67.0472,67.6562,24216,0
+HACK.US,D,20241003,000000,67.25,67.795,67.25,67.43,41180,0
+HACK.US,D,20241004,000000,68.36,68.675,67.7355,68.58,156157,0
+HACK.US,D,20241007,000000,68.35,68.5789,67.64,67.825,31063,0
+HACK.US,D,20241008,000000,68.06,68.9325,67.98,68.93,34380,0
+HACK.US,D,20241009,000000,68.88,70.46,68.85,70.39,81404,0
+HACK.US,D,20241010,000000,70.01,71.46,70,71.43,87451,0
+HACK.US,D,20241011,000000,71.23,71.99,71.18,71.67,63673,0
+HACK.US,D,20241014,000000,71.98,71.98,71.229,71.75,57650,0
+HACK.US,D,20241015,000000,71.66,71.66,71.01,71.05,43711,0
+HACK.US,D,20241016,000000,71.31,71.374,70.7507,71.28,32024,0
+HACK.US,D,20241017,000000,71.58,71.74,71.03,71.23,34040,0
+HACK.US,D,20241018,000000,71.57,71.681,71.1817,71.35,27307,0
+HACK.US,D,20241021,000000,71.17,71.82,70.84,71.09,33791,0
+HACK.US,D,20241022,000000,70.73,71.04,70.56,70.7,61581,0
+HACK.US,D,20241023,000000,70.38,70.45,69.3101,69.4,50420,0
+HACK.US,D,20241024,000000,69.69,70.19,69.52,69.78,53985,0
+HACK.US,D,20241025,000000,70.14,71.2,70.11,70.18,172154,0
+HACK.US,D,20241028,000000,70.5,70.7,70.16,70.27,53350,0
+HACK.US,D,20241029,000000,70.54,71.3425,70.265,71.25,102700,0
+HACK.US,D,20241030,000000,70.96,71.35,70.35,70.47,48266,0
+HACK.US,D,20241031,000000,70.29,70.52,69.24,69.32,153489,0
+HACK.US,D,20241101,000000,69.39,69.97,69.256,69.33,44106,0
+HACK.US,D,20241104,000000,69.18,69.58,68.8465,69.28,54761,0
+HACK.US,D,20241105,000000,69.45,70.37,69.45,70.31,32695,0
+HACK.US,D,20241106,000000,72.26,73.24,72.2,73.15,85033,0
+HACK.US,D,20241107,000000,73.59,74.05,73.215,73.84,150037,0
+HACK.US,D,20241108,000000,73.66,74.23,73.58,74.16,52174,0
+HACK.US,D,20241111,000000,74.41,75.09,74.4,74.83,63570,0
+HACK.US,D,20241112,000000,74.51,74.91,74.17,74.84,78841,0
+HACK.US,D,20241113,000000,74.76,75.92,74.65,74.65,97912,0
+HACK.US,D,20241114,000000,74.65,74.665,72.5,72.6,134374,0
+HACK.US,D,20241115,000000,71.97,72.19,70.62,70.95,96299,0
+HACK.US,D,20241118,000000,71,71.28,70.6,70.65,89110,0
+HACK.US,D,20241119,000000,70.2981,71.2886,70.16,71.11,56311,0
+HACK.US,D,20241120,000000,71.18,71.61,70.3801,71.45,59813,0
+HACK.US,D,20241121,000000,71.91,73.64,71.865,73.25,95732,0
+HACK.US,D,20241122,000000,73.245,73.74,73.048,73.6,63002,0
+HACK.US,D,20241125,000000,74.0444,74.44,73.4,73.63,81134,0
+HACK.US,D,20241126,000000,73.808,74.1599,73.57,74.13,44586,0
+HACK.US,D,20241127,000000,74.0508,74.0508,72.63,72.93,48389,0
+HACK.US,D,20241129,000000,73,73.68,73,73.44,45549,0
+HACK.US,D,20241202,000000,73.6896,74.58,73.65,74.11,64654,0
+HACK.US,D,20241203,000000,73.6,74.24,73.6,74.19,55734,0
+HACK.US,D,20241204,000000,75.165,75.91,74.7723,75.73,85476,0
+HACK.US,D,20241205,000000,75.071,75.78,75.071,75.27,47656,0
+HACK.US,D,20241206,000000,75.9458,76.79,75.8,76.45,73734,0
+HACK.US,D,20241209,000000,76.595,76.8294,75.45,75.7,85204,0
+HACK.US,D,20241210,000000,75.2016,75.49,74.1898,74.5,84404,0
+HACK.US,D,20241211,000000,75.08,75.8051,75.05,75.61,158867,0
+HACK.US,D,20241212,000000,75.19,75.88,74.84,75.88,75774,0
+HACK.US,D,20241213,000000,76.76,77.14,76.2701,76.83,77841,0
+HACK.US,D,20241216,000000,77.43,79,77.14,78.94,118952,0
+HACK.US,D,20241217,000000,78.39,78.7,77.7901,78.06,67115,0
+HACK.US,D,20241218,000000,78.33,78.37,74.0119,74.4,227819,0
+HACK.US,D,20241219,000000,75.61,75.6127,73.93,74.17,107332,0
+HACK.US,D,20241220,000000,73.53,75.8699,73.53,74.96,98931,0
+HACK.US,D,20241223,000000,75.29,75.69,74.7,75.58,57888,0
+HACK.US,D,20241224,000000,75.67,76.27,75.5801,76.16,35142,0
+HACK.US,D,20241226,000000,76.16,76.8495,75.82,76.64,57908,0
+HACK.US,D,20241227,000000,76.4599,76.4599,75.01,75.85,78191,0
+HACK.US,D,20241230,000000,74.6125,75.2986,74.07,74.83,100072,0
+HACK.US,D,20241231,000000,75.01,75.14,74.17,74.49,104580,0
+HACK.US,D,20250102,000000,75.29,75.819,74.1053,74.54,183968,0
+HACK.US,D,20250103,000000,75,75.605,74.69,75.37,131860,0
+HACK.US,D,20250106,000000,76.1,76.42,75.265,75.59,163455,0
+HACK.US,D,20250107,000000,75.835,75.96,74.27,74.66,134161,0
+HACK.US,D,20250108,000000,74.02,74.8305,73.539,74.74,106813,0
+HACK.US,D,20250110,000000,74.01,74.41,73.4501,74.16,139269,0
+HACK.US,D,20250113,000000,73.53,74.2,73.2,73.9,89002,0
+HACK.US,D,20250114,000000,74.2122,74.6617,73.85,74.27,61042,0
+HACK.US,D,20250115,000000,75.23,75.73,74.9645,75.44,80500,0
+HACK.US,D,20250116,000000,75.88,76.5,75.6556,76,87723,0
+HACK.US,D,20250117,000000,77.63,77.69,76.1831,76.46,134180,0
+HACK.US,D,20250121,000000,77.25,78.29,77.07,78.22,98443,0
+HACK.US,D,20250122,000000,78.7775,79.12,78.1401,78.83,131497,0
+HACK.US,D,20250123,000000,78.55,78.62,77.64,78.62,95153,0
+HACK.US,D,20250124,000000,78.98,79.31,78.44,78.64,77982,0
+HACK.US,D,20250127,000000,76.04,77.91,75.87,76.57,198599,0
+HACK.US,D,20250128,000000,76.9,78.73,76.3,78.6,513610,0
+HACK.US,D,20250129,000000,78.6,78.82,77.5,77.88,139057,0
+HACK.US,D,20250130,000000,78.7,79.71,78.585,78.97,191402,0
+HACK.US,D,20250131,000000,79.6099,80.16,78.88,79.05,146948,0
+HACK.US,D,20250203,000000,77.51,78.9,77.23,78.56,362412,0
+HACK.US,D,20250204,000000,78.57,79.57,78.51,79.52,88310,0
+HACK.US,D,20250205,000000,79.6027,80.81,79.4204,80.74,128417,0
+HACK.US,D,20250206,000000,80.58,80.93,79.625,80.11,156129,0
+HACK.US,D,20250207,000000,81.5596,81.64,80.48,80.6,159607,0
+HACK.US,D,20250210,000000,81.2337,82.495,81.2337,82.32,228365,0
+HACK.US,D,20250211,000000,82,82.01,81.285,81.71,240690,0
+HACK.US,D,20250212,000000,80.7594,81.8889,80.471,81.85,139064,0
+HACK.US,D,20250213,000000,82.53,82.82,81.72,82.82,144771,0
+HACK.US,D,20250214,000000,82.83,82.83,81.97,82.57,195693,0
+HACK.US,D,20250218,000000,82.57,82.68,81.9348,82.66,163681,0
+HACK.US,D,20250219,000000,82.07,82.54,81.4,81.98,116934,0
+HACK.US,D,20250220,000000,81.43,81.46,79.23,80.59,218117,0
+HACK.US,D,20250221,000000,80.46,80.46,78.19,78.41,347884,0
+HACK.US,D,20250224,000000,78.43,78.48,76.46,77.15,162873,0
+HACK.US,D,20250225,000000,76.97,77.05,75.54,76.51,204582,0
+HACK.US,D,20250226,000000,77.1,78,76.84,77.22,93042,0
+HACK.US,D,20250227,000000,77.85,78.17,75.58,75.58,98904,0
+HACK.US,D,20250228,000000,75.32,76.43,74.95,76.36,166013,0
+HACK.US,D,20250303,000000,77.46,77.57,74.25,74.71,286698,0
+HACK.US,D,20250304,000000,74.545,76.6399,73.78,75.39,299700,0
+HACK.US,D,20250305,000000,75.39,76.6171,74.42,76.39,164385,0
+HACK.US,D,20250306,000000,75.25,76.11,73.86,74.05,140079,0
+HACK.US,D,20250307,000000,74.05,75.305,72.94,75.14,191220,0
+HACK.US,D,20250310,000000,73.855,73.855,71.59,72.13,175373,0
+HACK.US,D,20250311,000000,71.99,74,71.93,72.96,144149,0
+HACK.US,D,20250312,000000,74.41,74.41,72.85,73.25,215416,0
+HACK.US,D,20250313,000000,72.63,72.63,71.26,71.53,108804,0
+HACK.US,D,20250314,000000,72.89,73.97,72.645,73.88,96797,0
+HACK.US,D,20250317,000000,73.5,75.645,73.47,75.02,116716,0
+HACK.US,D,20250318,000000,74.4,74.63,73.7951,74.52,80522,0
+HACK.US,D,20250319,000000,74.92,76.2,74.6775,75.51,84663,0
+HACK.US,D,20250320,000000,74.74,75.56,74.3006,74.5,70566,0
+HACK.US,D,20250321,000000,73.69,74.6,73.3238,74.46,53760,0
+HACK.US,D,20250324,000000,75.5,75.86,75.32,75.66,86804,0
+HACK.US,D,20250325,000000,76.1674,76.75,75.83,76.49,75074,0
+HACK.US,D,20250326,000000,76.22,76.42,74.7041,75.03,57198,0
+HACK.US,D,20250327,000000,74.4145,74.7824,73.7159,73.84,70732,0
+HACK.US,D,20250328,000000,73.58,73.7033,71.9,72.4,134995,0
+HACK.US,D,20250331,000000,71.245,71.87,70.1901,71.8,190835,0
+HACK.US,D,20250401,000000,71.4207,72.45,71,72.36,55201,0
+HACK.US,D,20250402,000000,71.27,73.61,71.27,73.24,106389,0
+HACK.US,D,20250403,000000,70.22,71.18,68.92,69.09,187294,0
+HACK.US,D,20250404,000000,66.8,67.18,64.301,64.68,366574,0
+HACK.US,D,20250407,000000,62.74,67.36,61.59,64.94,336607,0
+HACK.US,D,20250408,000000,67.61,68.33,64.09,64.86,376990,0
+HACK.US,D,20250409,000000,64.96,72.5701,64.77,72.26,405784,0
+HACK.US,D,20250410,000000,70.52,70.86,68.015,69.94,140363,0
+HACK.US,D,20250411,000000,69.845,71.28,69.2101,71.11,106770,0
+HACK.US,D,20250414,000000,72.9775,72.9775,70.5595,71.1,70519,0
+HACK.US,D,20250415,000000,71.415,72.0263,71.2,71.58,68840,0
+HACK.US,D,20250416,000000,70.9295,71.6656,69.5397,70.5,769186,0
+HACK.US,D,20250417,000000,70.98,70.98,69.7496,70.11,86182,0
+HACK.US,D,20250421,000000,69.1426,69.6,67.0111,67.82,78738,0
+HACK.US,D,20250422,000000,68.185,68.9985,67.6563,68.48,57277,0
+HACK.US,D,20250423,000000,70.81,71.63,69.87,70.12,135997,0
+HACK.US,D,20250424,000000,70.2853,72.59,70.24,72.31,67618,0
+HACK.US,D,20250425,000000,72.7388,73.49,72.1001,73.41,78941,0
+HACK.US,D,20250428,000000,73.74,73.97,72.7669,73.81,70071,0
+HACK.US,D,20250429,000000,73.93,75.0355,73.6,74.78,408364,0
+HACK.US,D,20250430,000000,73.2503,74.6,72.7169,74.56,140073,0
+HACK.US,D,20250501,000000,75.34,75.74,74.67,74.75,80684,0
+HACK.US,D,20250502,000000,76.04,76.14,75.47,75.89,147104,0
+HACK.US,D,20250505,000000,75.25,76.95,75.0101,76.36,97735,0
+HACK.US,D,20250506,000000,75.3255,76.62,75.15,76.19,111166,0
+HACK.US,D,20250507,000000,76,76.7475,75.7116,76.48,156514,0
+HACK.US,D,20250508,000000,76.85,77.78,76.22,77.16,125884,0
+HACK.US,D,20250509,000000,77.79,77.825,76.43,77.06,187904,0
+HACK.US,D,20250512,000000,79.53,79.78,78.38,79.7,156794,0
+HACK.US,D,20250513,000000,79.57,81.2785,79.52,80.56,202672,0
+HACK.US,D,20250514,000000,80.59,80.7494,79.6219,80,150799,0
+HACK.US,D,20250515,000000,80,80.8297,79.77,80.48,65613,0
+HACK.US,D,20250516,000000,80.53,81.12,80.465,81.04,57422,0
+HACK.US,D,20250519,000000,79.75,81.23,79.75,81.02,53546,0
+HACK.US,D,20250520,000000,80.704,81.28,80.6888,81.27,58429,0
+HACK.US,D,20250521,000000,80.32,81.34,79.53,79.8,103327,0
+HACK.US,D,20250522,000000,80.05,81.4451,79.63,80.74,54004,0
+HACK.US,D,20250523,000000,79.6,81.29,79.552,80.98,89502,0
+HACK.US,D,20250527,000000,81.85,82.55,81.55,82.28,158062,0
+HACK.US,D,20250528,000000,81.68,82,81,81.15,129605,0
+HACK.US,D,20250529,000000,81.57,81.75,79.76,80.91,370199,0
+HACK.US,D,20250530,000000,81.08,81.9388,80.45,81.84,177672,0
+HACK.US,D,20250602,000000,81.51,83.1899,81.42,83.18,130624,0
+HACK.US,D,20250603,000000,83.18,84.21,83.01,84.17,133785,0
+HACK.US,D,20250604,000000,83.8965,84.6999,83.68,83.85,126225,0
+HACK.US,D,20250605,000000,83.81,84.9499,83.71,84.12,80925,0
+HACK.US,D,20250606,000000,84.64,84.9514,84.13,84.43,108919,0
+HACK.US,D,20250609,000000,84.72,84.87,83.79,83.8,91986,0
+HACK.US,D,20250610,000000,83.9,84.01,82.97,83.52,95792,0
+HACK.US,D,20250611,000000,83.3,84.069,82.9,83.46,122000,0
+HACK.US,D,20250612,000000,83.02,84.36,83.01,83.67,81592,0
+HACK.US,D,20250613,000000,82.96,83.8592,82.6501,82.84,142531,0
+HACK.US,D,20250616,000000,83.5864,84.2041,83.5,83.72,114982,0
+HACK.US,D,20250617,000000,83.07,83.9499,83,83.73,120489,0
+HACK.US,D,20250618,000000,83.79,84.01,83,83.34,90723,0
+HACK.US,D,20250620,000000,83.32,83.6599,82.13,82.41,97245,0
+HACK.US,D,20250623,000000,82.3151,84.19,81.551,84.15,254060,0
+HACK.US,D,20250624,000000,84.62,84.9,84.1,84.45,236642,0
+HACK.US,D,20250625,000000,84.84,85.81,84.66,85,218524,0
+HACK.US,D,20250626,000000,85.17,85.849,84.76,85.61,167583,0
+HACK.US,D,20250627,000000,85.75,85.77,84.72,85.2,159737,0
+HACK.US,D,20250630,000000,85.74,86.38,85.51,86.37,185328,0
+HACK.US,D,20250701,000000,86.23,86.38,84.13,85.01,176455,0
+HACK.US,D,20250702,000000,84.45,85.1248,84.2701,85.1,237639,0
+HACK.US,D,20250703,000000,85.48,86.9576,85.48,86.71,93719,0
+HACK.US,D,20250707,000000,86.5,87.1299,86.054,86.37,111447,0
+HACK.US,D,20250708,000000,86.6987,86.91,85.61,86.56,67192,0
+HACK.US,D,20250709,000000,86.78,87.86,86.46,87.7,97535,0
+HACK.US,D,20250710,000000,87.65,87.8,84.59,84.74,258843,0
+HACK.US,D,20250711,000000,84.3409,84.5375,82.755,82.95,283462,0
+HACK.US,D,20250714,000000,82.69,84.1365,82.675,83.84,351439,0
+HACK.US,D,20250715,000000,84.06,84.308,83.5601,83.67,387017,0
+HACK.US,D,20250716,000000,84.0122,84.0122,82.885,83.88,130576,0
+HACK.US,D,20250717,000000,84.1365,84.993,83.92,84.54,134952,0
+HACK.US,D,20250718,000000,85,85.281,84.65,84.97,106636,0
+HACK.US,D,20250721,000000,85.47,86.35,85.22,85.78,159632,0
+HACK.US,D,20250722,000000,85.78,86.33,85.22,85.29,80833,0
+HACK.US,D,20250723,000000,85.36,85.85,84.7042,85.75,104415,0
+HACK.US,D,20250724,000000,86,86.22,85.4,85.87,78309,0
+HACK.US,D,20250725,000000,85.9057,86.91,85.9057,86.39,78830,0
+HACK.US,D,20250728,000000,86.3172,86.65,85.8875,86.41,57982,0
+HACK.US,D,20250729,000000,87.23,87.52,86.08,86.73,131353,0
+HACK.US,D,20250730,000000,86.38,86.58,85,86.01,147308,0
+HACK.US,D,20250731,000000,86.66,86.82,84.7,84.89,112418,0
+HACK.US,D,20250801,000000,83.5527,84.14,82.04,83.42,233563,0
+HACK.US,D,20250804,000000,83.82,85.0714,83.82,84.99,59121,0
+HACK.US,D,20250805,000000,85.16,85.43,83.415,83.45,91258,0
+HACK.US,D,20250806,000000,83.83,84.84,83.58,84.76,76144,0
+HACK.US,D,20250807,000000,84.35,84.4219,81.08,82.26,197047,0
+HACK.US,D,20250808,000000,82.5,83.2425,81.52,81.68,130087,0
+HACK.US,D,20250811,000000,81.6,82.66,81.2001,81.33,104039,0
+HACK.US,D,20250812,000000,81.84,83.3696,81.63,83.29,97480,0
+HACK.US,D,20250813,000000,84.075,84.12,83.28,83.89,115217,0
+HACK.US,D,20250814,000000,83.23,83.593,82.23,82.43,114632,0
+HACK.US,D,20250815,000000,82.3,82.9,82.21,82.9,72239,0
+HACK.US,D,20250818,000000,82.68,83.15,82.4941,83.11,68219,0
+HACK.US,D,20250819,000000,83.75,83.88,82.3276,82.6,122186,0
+HACK.US,D,20250820,000000,82.75025,82.75025,81.56,82.51,104960,0
+HACK.US,D,20250821,000000,82.2244,82.28,81.59,82.15,64789,0
+HACK.US,D,20250822,000000,82.28,83.98,82.25,83.25,117848,0
+HACK.US,D,20250825,000000,83.18,83.425,82.451,82.58,74672,0
+HACK.US,D,20250826,000000,82.76,83.3799,82.44,82.59,82333,0
+HACK.US,D,20250827,000000,83.1912,83.97,83,83.77,62591,0
+HACK.US,D,20250828,000000,83.75,85.38,83.75,85.09,75479,0
+HACK.US,D,20250829,000000,85.15,85.47,84.0176,84.39,60428,0
+HACK.US,D,20250902,000000,83.1398,83.64,82.57,83.22,99737,0
+HACK.US,D,20250903,000000,82.7773,83.22,82.42,83.15,111845,0
+HACK.US,D,20250904,000000,83.0929,83.5885,82.1018,83.37,71111,0
+HACK.US,D,20250905,000000,85,85.25,83.81,84.94,76133,0
+HACK.US,D,20250908,000000,85.31,86.265,85.29,86.19,57031,0
+HACK.US,D,20250909,000000,86.2131,86.38,85.5582,85.89,42204,0
+HACK.US,D,20250910,000000,86.52,86.96,85.54,85.95,62114,0
+HACK.US,D,20250911,000000,86.19,87.045,86.1074,86.72,81808,0
+HACK.US,D,20250912,000000,86.5,86.58,85.43,85.46,67306,0
+HACK.US,D,20250915,000000,85.82,86.35,85.57,86.1,136203,0
+HACK.US,D,20250916,000000,86.2196,86.34,85.5824,85.83,58760,0
+HACK.US,D,20250917,000000,85.65,86.215,84.78,85.42,74002,0
+HACK.US,D,20250918,000000,86.56,87.575,86.27,87.35,114569,0
+HACK.US,D,20250919,000000,87.42,87.955,86.8801,87.76,80626,0
+HACK.US,D,20250922,000000,87.23,88.1399,86.78,87.91,61550,0
+HACK.US,D,20250923,000000,87.91,88.1083,86.868,87,69913,0
+HACK.US,D,20250924,000000,87.27,87.27,86.24,86.39,53498,0
+HACK.US,D,20250925,000000,85.87,86.56,85.1223,86.27,65438,0
+HACK.US,D,20250926,000000,86.2663,86.96,85.97,86.8,91680,0
+HACK.US,D,20250929,000000,87.3758,87.47,86.88,87.01,31143,0
+HACK.US,D,20250930,000000,87.19,87.193,85.9324,86.8,45532,0
+HACK.US,D,20251001,000000,86.54,87.215,86.34,87.09,30154,0
+HACK.US,D,20251002,000000,87.81,87.9576,87.11,87.95,52034,0
+HACK.US,D,20251003,000000,88.28,88.52,87.2787,87.42,63565,0
+HACK.US,D,20251006,000000,88,88.81,87.6408,88.12,73045,0
+HACK.US,D,20251007,000000,88.3,88.3,86.1063,86.88,68875,0
+HACK.US,D,20251008,000000,87.2,89.22,87.1619,89.17,94609,0
+HACK.US,D,20251009,000000,88.975,89.2158,88.27437,89.09,91302,0
+HACK.US,D,20251010,000000,89.255,89.59,86.17,86.17,170573,0
+HACK.US,D,20251013,000000,87.85,88.27,87.1701,87.77,53589,0
+HACK.US,D,20251014,000000,86.5,87.24,85.82,86.49,62435,0
+HACK.US,D,20251015,000000,86.985,87.63,86.08,86.54,58377,0
+HACK.US,D,20251016,000000,86.975,87.13,84.85,85.24,81419,0
+HACK.US,D,20251017,000000,84.5,85.41,84.34,85.28,71227,0
+HACK.US,D,20251020,000000,86.3,86.8708,85.77,86.71,58824,0
+HACK.US,D,20251021,000000,86.6599,87.52,86.29,87.38,54491,0
+HACK.US,D,20251022,000000,86.87,87.46,85.7901,86.48,87673,0
+HACK.US,D,20251023,000000,86.71,87.605,86.35,87.42,72751,0
+HACK.US,D,20251024,000000,88.476,88.82,88,88.31,44071,0
+HACK.US,D,20251027,000000,89.24,89.38,88.3901,88.61,47281,0
+HACK.US,D,20251028,000000,88.67,89.509,88.62,89.06,58573,0
+HACK.US,D,20251029,000000,87.37,87.68,85.7793,86.24,138107,0
+HACK.US,D,20251030,000000,86.03,87.3075,85.94,86.1,84624,0
+HACK.US,D,20251031,000000,86.756,87.86,86.52,87.61,61201,0
+HACK.US,D,20251103,000000,87.8,87.98,86.6,87.39,65004,0
+HACK.US,D,20251104,000000,85.84,86.87,85.02,85.15,183728,0
+HACK.US,D,20251105,000000,85.255,85.48,84.95,85.22,254850,0
+HACK.US,D,20251106,000000,84.64,85.7,83.9,85.06,101519,0
+HACK.US,D,20251107,000000,84.56,85.74,83.88,85.58,87195,0
+HACK.US,D,20251110,000000,86.51,87.16,86.1582,86.96,63704,0
+HACK.US,D,20251111,000000,86.83,87.461,86.77,87.15,35749,0
+HACK.US,D,20251112,000000,87.35,87.63,86.01,86.02,125120,0
+HACK.US,D,20251113,000000,86.0226,86.0226,84.09,84.42,68593,0
+HACK.US,D,20251114,000000,83.0017,84.98,82.26,84.42,161600,0
+HACK.US,D,20251117,000000,84.49,84.92,82.72,83,95085,0
+HACK.US,D,20251118,000000,82.4,83.1,81.84,82.42,70676,0
+HACK.US,D,20251119,000000,82,83.01,81.75,82.54,73671,0
+HACK.US,D,20251120,000000,83.703,84,80.46,80.73,102634,0
+HACK.US,D,20251121,000000,80.4,81.54,79.3129,80.74,189473,0
+HACK.US,D,20251124,000000,81.36,82.3099,81.03,82.16,62579,0
+HACK.US,D,20251125,000000,82.5607,83.9,81.855,83.64,61721,0
+HACK.US,D,20251126,000000,83.48,83.49,82.647,82.99,73795,0
+HACK.US,D,20251128,000000,83.182,83.81,83.03,83.75,35612,0
+HACK.US,D,20251201,000000,82.78,83.18,82.33,82.55,37427,0
+HACK.US,D,20251202,000000,83.5255,83.81,83.07,83.26,49786,0
+HACK.US,D,20251203,000000,82.55,84.32,82.3635,84.32,57806,0
+HACK.US,D,20251204,000000,84.11,84.51,84.02,84.3,48696,0
+HACK.US,D,20251205,000000,84.6259,85.085,83.91,84.28,29819,0
+HACK.US,D,20251208,000000,84.69,85.08,84.41,84.98,51004,0
+HACK.US,D,20251209,000000,84.774,85.5201,84.51,85.29,45889,0
+HACK.US,D,20251210,000000,84.82,86.2718,84.75,85.9,57606,0
+HACK.US,D,20251211,000000,85.19,85.655,84.691,85.3,41461,0
+HACK.US,D,20251212,000000,84.5995,84.5995,83.22,83.4,136343,0
+HACK.US,D,20251215,000000,83.43,83.56,81.791,81.84,61240,0
+HACK.US,D,20251216,000000,81.54,82.15,81.1421,81.77,69651,0
+HACK.US,D,20251217,000000,81.61,81.65,80.04,80.04,218946,0
+HACK.US,D,20251218,000000,81.21,81.2999,80.4782,81.11,53482,0
+HACK.US,D,20251219,000000,81.38,81.77,81.26,81.68,92684,0
+HACK.US,D,20251222,000000,82,82.6766,81.5212,82.37,111324,0
+HACK.US,D,20251223,000000,82.25,82.25,81.38,81.84,75881,0
+HACK.US,D,20251224,000000,81.63,81.93,81.439,81.93,20375,0
+HACK.US,D,20251226,000000,81.895,82.09,81.7196,82,25510,0
+HACK.US,D,20251229,000000,81.67,81.99,81.28,81.42,93380,0
+HACK.US,D,20251230,000000,81.41,81.5843,81.1101,81.29,87321,0
+HACK.US,D,20251231,000000,81.205,81.205,80.26,80.37,64157,0
+HACK.US,D,20260102,000000,80.8467,80.8467,78.6788,79.29,87931,0
+HACK.US,D,20260105,000000,79.65,80.84,79.6,80.11,123219,0
+HACK.US,D,20260106,000000,79.9975,80.6768,79.88,80.6,75093,0
+HACK.US,D,20260107,000000,80.75,82.3499,80.62,81.58,184604,0
+HACK.US,D,20260108,000000,81.95,81.95,80.32,80.49,70541,0
+HACK.US,D,20260109,000000,80.47,80.7399,79.88,80.48,67980,0
+HACK.US,D,20260112,000000,80.13,80.91,79.94,80.78,101476,0
+HACK.US,D,20260113,000000,80.93,81.26,80.09,80.6,65235,0
+HACK.US,D,20260114,000000,80.2,80.844,79.41,80.11,100894,0
+HACK.US,D,20260115,000000,80.4653,80.82,79.8,79.93,92410,0
+HACK.US,D,20260116,000000,80.115,80.115,79.091,79.4,102124,0
+HACK.US,D,20260120,000000,78.041,78.82,77.34,77.44,176284,0
+HACK.US,D,20260121,000000,77.2501,78.185,76.96,77.53,93361,0
+HACK.US,D,20260122,000000,78.425,78.6,78.0221,78.49,91056,0
+HACK.US,D,20260123,000000,78.92,79.25,78.3716,78.51,77019,0
+HACK.US,D,20260126,000000,78.93,80.4,78.73,80.21,175337,0
+HACK.US,D,20260127,000000,81.2135,81.64,80.5801,80.96,99843,0
+HACK.US,D,20260128,000000,81.315,81.315,80.14,80.25,66505,0
+HACK.US,D,20260129,000000,79.525,79.64,76.88,77.8,187385,0
+HACK.US,D,20260130,000000,77.7,77.84,76.9901,77.25,63893,0
+HACK.US,D,20260202,000000,77.125,78.35,76.8,77.64,112154,0
+HACK.US,D,20260203,000000,77.24,77.42,73.87,75.12,304335,0
+HACK.US,D,20260204,000000,74.34,75.12,72.75,74.46,184975,0
+HACK.US,D,20260205,000000,74.35,75.52,72.57,72.88,123940,0
+HACK.US,D,20260206,000000,73.9494,75.3,73.4061,75.29,167821,0
+HACK.US,D,20260209,000000,75.04,77.13,74.7812,76.73,108217,0
+HACK.US,D,20260210,000000,77.09,78.205,77.09,77.53,138509,0
+HACK.US,D,20260211,000000,78.16,78.16,76.02,76.98,130251,0
+HACK.US,D,20260212,000000,78,78.2725,75.14,75.78,89272,0
+HACK.US,D,20260213,000000,76.69,78.32,76.07,77.89,114950,0
+HACK.US,D,20260217,000000,77.545,77.82,75.52,76.52,98055,0
+HACK.US,D,20260218,000000,75.53,77.01,75.28,76.93,93440,0
diff --git a/daily/us/nyse etfs/1/hdus.us.txt b/daily/us/nyse etfs/1/hdus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..826b37dee586f0f90631ba628daec8d05efea3b6
--- /dev/null
+++ b/daily/us/nyse etfs/1/hdus.us.txt	
@@ -0,0 +1,811 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDUS.US,D,20221121,000000,40.0099,40.0099,40.0099,40.0099,1,0
+HDUS.US,D,20221125,000000,40.83,40.83,40.7483,40.7483,135,0
+HDUS.US,D,20221128,000000,40.1487,40.1487,40.1487,40.1487,1,0
+HDUS.US,D,20221129,000000,40.1228,40.1228,40.1228,40.1228,2,0
+HDUS.US,D,20221130,000000,41.2421,41.2421,41.2421,41.2421,1,0
+HDUS.US,D,20221201,000000,41.336,41.336,41.336,41.336,1,0
+HDUS.US,D,20221202,000000,41.2807,41.2807,41.2807,41.2807,1,0
+HDUS.US,D,20221205,000000,40.5839,40.5839,40.5839,40.5839,2,0
+HDUS.US,D,20221206,000000,40.0016,40.0016,40.0016,40.0016,2,0
+HDUS.US,D,20221207,000000,39.9673,39.9673,39.9673,39.9673,2,0
+HDUS.US,D,20221208,000000,40.2873,40.2873,40.2873,40.2873,2,0
+HDUS.US,D,20221209,000000,40.032,40.032,40.032,40.032,2,0
+HDUS.US,D,20221212,000000,40.5231,40.5231,40.5231,40.5231,2,0
+HDUS.US,D,20221213,000000,40.8127,40.8127,40.8127,40.8127,2,0
+HDUS.US,D,20221214,000000,40.6416,40.6416,40.6416,40.6416,2,0
+HDUS.US,D,20221215,000000,39.6284,39.6284,39.6284,39.6284,2,0
+HDUS.US,D,20221216,000000,39.2479,39.2479,39.2479,39.2479,2,0
+HDUS.US,D,20221219,000000,38.8798,38.8798,38.8798,38.8798,1,0
+HDUS.US,D,20221220,000000,38.8922,38.8922,38.8922,38.8922,2,0
+HDUS.US,D,20221221,000000,39.4158,39.4158,39.4158,39.4158,2,0
+HDUS.US,D,20221222,000000,38.7743,38.7743,38.7743,38.7743,2,0
+HDUS.US,D,20221223,000000,38.9891,38.9891,38.9891,38.9891,2,0
+HDUS.US,D,20221227,000000,38.875,38.875,38.875,38.875,2,0
+HDUS.US,D,20221228,000000,38.4003,38.4003,38.4003,38.4003,2,0
+HDUS.US,D,20221229,000000,39.0369,39.0369,39.0369,39.0369,2,0
+HDUS.US,D,20221230,000000,38.9121,38.9121,38.9121,38.9121,2,0
+HDUS.US,D,20230103,000000,38.8376,38.8376,38.8376,38.8376,2,0
+HDUS.US,D,20230104,000000,39.0611,39.0611,39.0611,39.0611,2,0
+HDUS.US,D,20230105,000000,38.6657,38.6657,38.6657,38.6657,2,0
+HDUS.US,D,20230106,000000,39.5038,39.5038,39.5038,39.5038,2,0
+HDUS.US,D,20230109,000000,39.501,39.501,39.501,39.501,2,0
+HDUS.US,D,20230110,000000,39.7579,39.7579,39.7579,39.7579,2,0
+HDUS.US,D,20230111,000000,40.2312,40.2312,40.2312,40.2312,2,0
+HDUS.US,D,20230112,000000,40.3423,40.3423,40.3423,40.3423,2,0
+HDUS.US,D,20230113,000000,40.4862,40.4862,40.4862,40.4862,2,0
+HDUS.US,D,20230117,000000,40.3858,40.3858,40.3858,40.3858,2,0
+HDUS.US,D,20230118,000000,39.8217,39.8217,39.8217,39.8217,2,0
+HDUS.US,D,20230119,000000,39.5141,39.5141,39.5141,39.5141,2,0
+HDUS.US,D,20230120,000000,40.1707,40.1707,40.1707,40.1707,2,0
+HDUS.US,D,20230123,000000,40.6544,40.6544,40.6544,40.6544,2,0
+HDUS.US,D,20230124,000000,40.5873,40.5873,40.5873,40.5873,25,0
+HDUS.US,D,20230125,000000,40.4968,40.4968,40.4968,40.4968,2,0
+HDUS.US,D,20230126,000000,40.9427,40.9427,40.9427,40.9427,2,0
+HDUS.US,D,20230127,000000,41.0918,41.0918,41.0918,41.0918,2,0
+HDUS.US,D,20230130,000000,40.5846,40.5846,40.5846,40.5846,2,0
+HDUS.US,D,20230131,000000,41.1479,41.1479,41.1479,41.1479,2,0
+HDUS.US,D,20230201,000000,41.13,41.5986,41.13,41.5986,8952,0
+HDUS.US,D,20230202,000000,42.1646,42.1646,42.1646,42.1646,2,0
+HDUS.US,D,20230203,000000,41.8544,41.8544,41.8544,41.8544,2,0
+HDUS.US,D,20230206,000000,41.5699,41.5699,41.5699,41.5699,1,0
+HDUS.US,D,20230207,000000,42.0653,42.0653,42.0653,42.0653,2,0
+HDUS.US,D,20230208,000000,41.5822,41.5822,41.5822,41.5822,2,0
+HDUS.US,D,20230209,000000,41.2555,41.2555,41.2555,41.2555,2,0
+HDUS.US,D,20230210,000000,41.3608,41.3608,41.3608,41.3608,50,0
+HDUS.US,D,20230213,000000,41.7879,41.7879,41.7879,41.7879,100,0
+HDUS.US,D,20230214,000000,41.13,41.7875,41.13,41.7875,2,0
+HDUS.US,D,20230215,000000,41.8989,41.8989,41.8989,41.8989,2,0
+HDUS.US,D,20230216,000000,41.7899,41.79,41.4461,41.4461,2123,0
+HDUS.US,D,20230217,000000,41.16,41.37,41.16,41.3594,2173,0
+HDUS.US,D,20230221,000000,40.5703,40.5703,40.5703,40.5703,2,0
+HDUS.US,D,20230222,000000,40.4867,40.4867,40.4867,40.4867,2,0
+HDUS.US,D,20230223,000000,40.6989,40.6989,40.6989,40.6989,2,0
+HDUS.US,D,20230224,000000,40.2504,40.2504,40.2504,40.2504,2,0
+HDUS.US,D,20230227,000000,40.3302,40.3302,40.3302,40.3302,2,0
+HDUS.US,D,20230228,000000,40.2754,40.2754,40.2754,40.2754,2,0
+HDUS.US,D,20230301,000000,41.16,41.16,40.0548,40.0548,2,0
+HDUS.US,D,20230302,000000,40.3384,40.3384,40.3384,40.3384,2,0
+HDUS.US,D,20230303,000000,40.8828,40.8828,40.8828,40.8828,2,0
+HDUS.US,D,20230306,000000,40.8741,40.8741,40.8741,40.8741,2,0
+HDUS.US,D,20230307,000000,40.3247,40.3247,40.3247,40.3247,2,0
+HDUS.US,D,20230308,000000,40.3539,40.3539,40.3539,40.3539,2,0
+HDUS.US,D,20230309,000000,39.6685,39.6685,39.6685,39.6685,1,0
+HDUS.US,D,20230310,000000,39.0347,39.0347,39.0347,39.0347,2,0
+HDUS.US,D,20230313,000000,41.16,41.16,38.9819,38.9819,1,0
+HDUS.US,D,20230314,000000,39.5223,39.5223,39.5223,39.5223,1,0
+HDUS.US,D,20230315,000000,39.1904,39.1904,39.1904,39.1904,3,0
+HDUS.US,D,20230316,000000,39.8441,39.8441,39.8441,39.8441,1,0
+HDUS.US,D,20230317,000000,39.3949,39.3949,39.3949,39.3949,1,0
+HDUS.US,D,20230320,000000,39.8307,39.8307,39.8307,39.8307,16,0
+HDUS.US,D,20230321,000000,40.3248,40.3248,40.3248,40.3248,1,0
+HDUS.US,D,20230322,000000,39.7346,39.7346,39.7346,39.7346,1,0
+HDUS.US,D,20230323,000000,39.8009,39.8009,39.8009,39.8009,1,0
+HDUS.US,D,20230324,000000,39.7825,39.7825,39.7825,39.7825,1,0
+HDUS.US,D,20230327,000000,39.9555,39.9555,39.9555,39.9555,1,0
+HDUS.US,D,20230328,000000,39.9029,39.9029,39.9029,39.9029,1,0
+HDUS.US,D,20230329,000000,40.4105,40.4105,40.4105,40.4105,1,0
+HDUS.US,D,20230330,000000,40.6495,40.6495,40.6495,40.6495,1,0
+HDUS.US,D,20230331,000000,41.2705,41.2705,41.2705,41.2705,1,0
+HDUS.US,D,20230403,000000,41.3899,41.3899,41.3899,41.3899,1,0
+HDUS.US,D,20230404,000000,41.1152,41.1152,41.1152,41.1152,1,0
+HDUS.US,D,20230405,000000,41.04,41.04,41.035,41.035,1023,0
+HDUS.US,D,20230406,000000,41.16,41.16,41.0985,41.0985,1023,0
+HDUS.US,D,20230410,000000,41.1494,41.1494,41.1494,41.1494,1,0
+HDUS.US,D,20230411,000000,41.2081,41.2081,41.2081,41.2081,1,0
+HDUS.US,D,20230412,000000,41.0884,41.0884,41.0884,41.0884,1,0
+HDUS.US,D,20230413,000000,41.6338,41.6338,41.6338,41.6338,1,0
+HDUS.US,D,20230414,000000,41.5925,41.5925,41.5925,41.5925,1,0
+HDUS.US,D,20230417,000000,41.7309,41.7309,41.7309,41.7309,1,0
+HDUS.US,D,20230418,000000,41.7753,41.7753,41.7753,41.7753,1,0
+HDUS.US,D,20230419,000000,41.7054,41.7054,41.7054,41.7054,1,0
+HDUS.US,D,20230420,000000,41.454,41.454,41.454,41.454,1,0
+HDUS.US,D,20230421,000000,41.5396,41.5396,41.5396,41.5396,1,0
+HDUS.US,D,20230424,000000,41.5636,41.5636,41.5636,41.5636,1,0
+HDUS.US,D,20230425,000000,40.9268,40.9268,40.9268,40.9268,1,0
+HDUS.US,D,20230426,000000,40.7194,40.7194,40.7194,40.7194,17,0
+HDUS.US,D,20230427,000000,41.3517,41.3517,41.3517,41.3517,1,0
+HDUS.US,D,20230428,000000,41.6507,41.6507,41.6507,41.6507,1,0
+HDUS.US,D,20230501,000000,41.6814,41.6814,41.6814,41.6814,1,0
+HDUS.US,D,20230502,000000,41.1799,41.1799,41.1799,41.1799,1,0
+HDUS.US,D,20230503,000000,40.8844,40.8844,40.8844,40.8844,1,0
+HDUS.US,D,20230504,000000,40.5723,40.5723,40.5723,40.5723,1,0
+HDUS.US,D,20230505,000000,41.3115,41.3115,41.3115,41.3115,1,0
+HDUS.US,D,20230508,000000,41.2937,41.2937,41.2937,41.2937,1,0
+HDUS.US,D,20230509,000000,41.1138,41.1138,41.1138,41.1138,1,0
+HDUS.US,D,20230510,000000,41.259,41.259,41.259,41.259,1,0
+HDUS.US,D,20230511,000000,41.1797,41.1797,41.1797,41.1797,1,0
+HDUS.US,D,20230512,000000,41.1395,41.1395,41.1395,41.1395,1,0
+HDUS.US,D,20230515,000000,41.2218,41.2218,41.2218,41.2218,1,0
+HDUS.US,D,20230516,000000,40.91,40.91,40.91,40.91,1,0
+HDUS.US,D,20230517,000000,41.3295,41.3295,41.3295,41.3295,2,0
+HDUS.US,D,20230518,000000,41.7161,41.7161,41.7161,41.7161,1,0
+HDUS.US,D,20230519,000000,41.6517,41.6517,41.6517,41.6517,1,0
+HDUS.US,D,20230522,000000,41.6376,41.6376,41.6376,41.6376,1,0
+HDUS.US,D,20230523,000000,41.2904,41.2904,41.2904,41.2904,1,0
+HDUS.US,D,20230524,000000,40.9398,40.9398,40.9398,40.9398,1,0
+HDUS.US,D,20230525,000000,41.1609,41.1609,41.1609,41.1609,1,0
+HDUS.US,D,20230526,000000,41.6555,41.6555,41.6555,41.6555,190,0
+HDUS.US,D,20230530,000000,41.67,41.71,41.51,41.5926,294236,0
+HDUS.US,D,20230531,000000,41.368,41.5,41.32,41.4007,101994,0
+HDUS.US,D,20230601,000000,41.6641,41.71,41.6641,41.6889,601,0
+HDUS.US,D,20230602,000000,42.3999,42.4141,42.3999,42.4141,121,0
+HDUS.US,D,20230605,000000,42.4502,42.4502,42.2605,42.2605,155,0
+HDUS.US,D,20230606,000000,42.33,42.4026,42.3299,42.4026,1934,0
+HDUS.US,D,20230607,000000,42.4351,42.4351,42.28,42.3125,3678,0
+HDUS.US,D,20230608,000000,42.47,42.5064,42.47,42.5064,122,0
+HDUS.US,D,20230609,000000,42.56,42.56,42.5137,42.5137,320,0
+HDUS.US,D,20230612,000000,42.74,42.8903,42.74,42.8903,335,0
+HDUS.US,D,20230613,000000,43.1,43.22,43.1,43.1948,4043,0
+HDUS.US,D,20230614,000000,43.16,43.2155,43.16,43.2155,2664,0
+HDUS.US,D,20230615,000000,43.62,43.8201,43.62,43.7614,496,0
+HDUS.US,D,20230616,000000,43.82,43.82,43.674,43.674,870,0
+HDUS.US,D,20230620,000000,43.391,43.391,43.391,43.391,12,0
+HDUS.US,D,20230621,000000,43.1301,43.3,43.13,43.1598,1075908,0
+HDUS.US,D,20230622,000000,43.11,43.2579,43.11,43.2579,33704,0
+HDUS.US,D,20230623,000000,43.08,43.12,42.9,42.9,5470,0
+HDUS.US,D,20230626,000000,42.93,42.9643,42.8351,42.8351,3077,0
+HDUS.US,D,20230627,000000,42.95,43.2664,42.95,43.2664,4602,0
+HDUS.US,D,20230628,000000,43.16,43.37,43.12,43.2057,6803,0
+HDUS.US,D,20230629,000000,43.42,43.4689,43.42,43.4689,934,0
+HDUS.US,D,20230630,000000,43.9,43.9874,43.9,43.9874,1067,0
+HDUS.US,D,20230703,000000,43.97,44.03,43.97,44.0129,2503,0
+HDUS.US,D,20230705,000000,43.98,43.98,43.9249,43.9249,1225,0
+HDUS.US,D,20230706,000000,43.38,43.56,43.27,43.56,5306,0
+HDUS.US,D,20230707,000000,43.4901,43.52,43.4279,43.4279,699,0
+HDUS.US,D,20230710,000000,43.56,43.61,43.54,43.61,2449,0
+HDUS.US,D,20230711,000000,43.84,43.9351,43.84,43.9351,2986,0
+HDUS.US,D,20230712,000000,44.24,44.26,44.18,44.1855,3910,0
+HDUS.US,D,20230713,000000,44.25,44.56,44.25,44.55,3736,0
+HDUS.US,D,20230714,000000,44.46,44.54,44.4391,44.4391,955,0
+HDUS.US,D,20230717,000000,44.545,44.5809,44.545,44.5809,1415,0
+HDUS.US,D,20230718,000000,44.7526,44.91,44.7526,44.91,5951,0
+HDUS.US,D,20230719,000000,45.11,45.11,45.01,45.01,3348,0
+HDUS.US,D,20230720,000000,44.96,44.96,44.78,44.83,3023,0
+HDUS.US,D,20230721,000000,44.875,44.98,44.85,44.85,3110,0
+HDUS.US,D,20230724,000000,45,45.0201,44.94,44.9597,3228,0
+HDUS.US,D,20230725,000000,45.07,45.2,45.0699,45.11,1872,0
+HDUS.US,D,20230726,000000,45.03,45.18,45.015,45.04,4384,0
+HDUS.US,D,20230727,000000,45.3395,45.3395,44.7426,44.7426,1420,0
+HDUS.US,D,20230728,000000,45.16,45.18,45.11,45.15,2958,0
+HDUS.US,D,20230731,000000,45.25,45.25,45.09,45.174,1944,0
+HDUS.US,D,20230801,000000,44.9864,45.0699,44.9864,45.0597,954,0
+HDUS.US,D,20230802,000000,44.69,44.69,44.5247,44.5247,2268,0
+HDUS.US,D,20230803,000000,44.24,45.56,44.24,44.35,451644,0
+HDUS.US,D,20230804,000000,44.37,44.68,44.11,44.18,23811,0
+HDUS.US,D,20230807,000000,44.45,44.5206,44.41,44.5206,1675,0
+HDUS.US,D,20230808,000000,43.91,44.28,43.91,44.2536,10696,0
+HDUS.US,D,20230809,000000,44.05,44.26,43.95,44.0047,5598,0
+HDUS.US,D,20230810,000000,44.31,44.31,44.03,44.0316,4208,0
+HDUS.US,D,20230811,000000,43.9099,44.01,43.9099,43.9915,1571,0
+HDUS.US,D,20230814,000000,43.95,44.1873,43.915,44.1873,1954,0
+HDUS.US,D,20230815,000000,43.86,43.89,43.7333,43.7333,2036,0
+HDUS.US,D,20230816,000000,43.78,43.78,43.4068,43.4068,1698,0
+HDUS.US,D,20230817,000000,43.3425,43.455,43.07,43.1483,1316,0
+HDUS.US,D,20230818,000000,42.9906,43.21,42.9906,43.1569,1977,0
+HDUS.US,D,20230821,000000,43.08,43.3971,43.07,43.3971,3431,0
+HDUS.US,D,20230822,000000,43.3,43.4195,43.26,43.26,1660,0
+HDUS.US,D,20230823,000000,43.615,43.75,43.59,43.6772,3769,0
+HDUS.US,D,20230824,000000,43.61,43.62,43.2338,43.2338,3438,0
+HDUS.US,D,20230825,000000,43.26,43.62,43.26,43.5172,3176,0
+HDUS.US,D,20230828,000000,43.77,43.775,43.6801,43.7627,1533,0
+HDUS.US,D,20230829,000000,44.12,44.35,44.12,44.35,2768,0
+HDUS.US,D,20230830,000000,44.34,44.56,44.3358,44.51,6614,0
+HDUS.US,D,20230831,000000,44.5801,44.6323,44.4275,44.4275,3445,0
+HDUS.US,D,20230901,000000,44.6136,44.6136,44.49,44.5162,3467,0
+HDUS.US,D,20230905,000000,44.35,44.38,44.2355,44.2355,1378,0
+HDUS.US,D,20230906,000000,43.97,43.97,43.79,43.97,5934,0
+HDUS.US,D,20230907,000000,43.7001,43.83,43.7001,43.8015,9849,0
+HDUS.US,D,20230908,000000,43.95,43.95,43.8194,43.8348,5860,0
+HDUS.US,D,20230911,000000,44.059,44.13,44.02,44.1059,2534,0
+HDUS.US,D,20230912,000000,44.01,44.02,43.885,43.89,2864,0
+HDUS.US,D,20230913,000000,43.92,43.98,43.89,43.9213,1637,0
+HDUS.US,D,20230914,000000,44.1495,44.35,44.1495,44.3069,5546,0
+HDUS.US,D,20230915,000000,43.9894,43.9894,43.77,43.7789,2811,0
+HDUS.US,D,20230918,000000,43.85,43.94,43.8284,43.8284,3413,0
+HDUS.US,D,20230919,000000,43.7,43.7695,43.51,43.7695,3785,0
+HDUS.US,D,20230920,000000,43.93,43.93,43.4325,43.4325,3011,0
+HDUS.US,D,20230921,000000,43.06,43.06,42.7546,42.7546,5484,0
+HDUS.US,D,20230922,000000,42.9201,42.9201,42.67,42.6846,1788,0
+HDUS.US,D,20230925,000000,42.6781,42.84,42.63,42.8031,4836,0
+HDUS.US,D,20230926,000000,42.31,42.31,42.05,42.0938,2150,0
+HDUS.US,D,20230927,000000,42.15,42.24,41.975,42.08,6974,0
+HDUS.US,D,20230928,000000,42.49,42.49,42.4,42.4118,8305,0
+HDUS.US,D,20230929,000000,42.68,42.68,42.25,42.2915,2560,0
+HDUS.US,D,20231002,000000,42.25,42.2659,42.09,42.2334,2634,0
+HDUS.US,D,20231003,000000,41.76,41.8,41.6,41.6859,1506,0
+HDUS.US,D,20231004,000000,41.754,42.0761,41.7025,42.0761,3950,0
+HDUS.US,D,20231005,000000,41.9278,42.0241,41.75,42.0241,4012,0
+HDUS.US,D,20231006,000000,41.75,42.57,41.75,42.4393,2736,0
+HDUS.US,D,20231009,000000,42.37,42.73,42.37,42.73,3716,0
+HDUS.US,D,20231010,000000,43.15,43.15,42.9287,42.9287,6349,0
+HDUS.US,D,20231011,000000,42.9084,43.091,42.9,43.091,2154,0
+HDUS.US,D,20231012,000000,42.9353,43.14,42.8071,42.8071,1714,0
+HDUS.US,D,20231013,000000,42.64,42.66,42.51,42.5551,4285,0
+HDUS.US,D,20231016,000000,43.02,43.06,42.96,43.0522,1304,0
+HDUS.US,D,20231017,000000,42.902,43.125,42.902,43.0397,4703,0
+HDUS.US,D,20231018,000000,42.91,42.91,42.466,42.466,3508,0
+HDUS.US,D,20231019,000000,42.22,42.38,42.08,42.0918,2075,0
+HDUS.US,D,20231020,000000,41.77,41.81,41.5947,41.5947,1426,0
+HDUS.US,D,20231023,000000,41.58,41.72,41.47,41.472,5217,0
+HDUS.US,D,20231024,000000,41.86,41.86,41.72,41.8231,939,0
+HDUS.US,D,20231025,000000,41.38,41.38,41.2,41.2227,5130,0
+HDUS.US,D,20231026,000000,41.0693,41.15,40.81,40.8393,6573,0
+HDUS.US,D,20231027,000000,40.75,40.77,40.5066,40.5066,3754,0
+HDUS.US,D,20231030,000000,40.77,41.02,40.72,41.0083,2405,0
+HDUS.US,D,20231031,000000,40.95,41.27,40.95,41.2699,7522,0
+HDUS.US,D,20231101,000000,41.35,41.72,41.3301,41.6722,10149,0
+HDUS.US,D,20231102,000000,42.2,42.38,42.1892,42.3547,5418,0
+HDUS.US,D,20231103,000000,42.73,42.89,42.73,42.8058,2152,0
+HDUS.US,D,20231106,000000,42.81,42.84,42.7092,42.7801,9764,0
+HDUS.US,D,20231107,000000,42.8,43.02,42.8,42.9208,4457,0
+HDUS.US,D,20231108,000000,42.97,43.04,42.85,42.987,5739,0
+HDUS.US,D,20231109,000000,42.95,43.05,42.6548,42.6548,2727,0
+HDUS.US,D,20231110,000000,42.84,43.2936,42.7701,43.2936,2154,0
+HDUS.US,D,20231113,000000,43.115,43.31,43.09,43.2416,5450,0
+HDUS.US,D,20231114,000000,43.93,44.205,43.93,44.0924,8610,0
+HDUS.US,D,20231115,000000,44.2195,44.28,44.1815,44.1815,4460,0
+HDUS.US,D,20231116,000000,44.11,44.1267,44.0301,44.1267,2537,0
+HDUS.US,D,20231117,000000,44.26,44.26,44.175,44.2139,1727,0
+HDUS.US,D,20231120,000000,44.37,44.5501,44.37,44.5021,5072,0
+HDUS.US,D,20231121,000000,44.39,44.43,44.3126,44.4268,6584,0
+HDUS.US,D,20231122,000000,44.6699,44.67,44.561,44.6177,3413,0
+HDUS.US,D,20231124,000000,44.66,44.68,44.6201,44.6406,2673,0
+HDUS.US,D,20231127,000000,44.62,44.66,44.5868,44.5868,5547,0
+HDUS.US,D,20231128,000000,44.7,44.7,44.546,44.5847,1702,0
+HDUS.US,D,20231129,000000,44.71,44.71,44.533,44.533,1678,0
+HDUS.US,D,20231130,000000,44.65,44.7497,44.56,44.7497,4501,0
+HDUS.US,D,20231201,000000,44.7884,45.1099,44.7799,45.0967,5340,0
+HDUS.US,D,20231204,000000,44.82,45,44.8199,44.9789,8018,0
+HDUS.US,D,20231205,000000,44.895,45,44.845,44.8665,3514,0
+HDUS.US,D,20231206,000000,44.9,45.01,44.6423,44.6423,3114,0
+HDUS.US,D,20231207,000000,44.96,44.9846,44.91,44.9365,3725,0
+HDUS.US,D,20231208,000000,45.14,45.14,44.9581,45.1108,2764,0
+HDUS.US,D,20231211,000000,45.11,45.321,45.11,45.321,4442,0
+HDUS.US,D,20231212,000000,45.39,45.4775,45.3746,45.4775,2966,0
+HDUS.US,D,20231213,000000,45.576,46.0701,45.47,46.0701,3969,0
+HDUS.US,D,20231214,000000,46.39,46.46,46.25,46.3231,3334,0
+HDUS.US,D,20231215,000000,46.2433,46.37,46.2433,46.3126,2598,0
+HDUS.US,D,20231218,000000,46.5115,46.57,46.511,46.516,4750,0
+HDUS.US,D,20231219,000000,46.65,46.7441,46.65,46.7441,4168,0
+HDUS.US,D,20231220,000000,46.83,46.84,46.1841,46.1841,2958,0
+HDUS.US,D,20231221,000000,46.495,46.5664,46.33,46.5664,3141,0
+HDUS.US,D,20231222,000000,46.5,46.5,46.35,46.3864,3316,0
+HDUS.US,D,20231226,000000,46.53,46.61,46.515,46.5672,1927,0
+HDUS.US,D,20231227,000000,46.61,46.65,46.583,46.583,2528,0
+HDUS.US,D,20231228,000000,46.71,46.72,46.6322,46.6322,6826,0
+HDUS.US,D,20231229,000000,46.7099,46.7099,46.38,46.4722,4174,0
+HDUS.US,D,20240102,000000,46.18,46.4,46.18,46.2668,3923,0
+HDUS.US,D,20240103,000000,45.94,46,45.82,45.83,4523,0
+HDUS.US,D,20240104,000000,46.02,46.03,45.7002,45.7002,5004,0
+HDUS.US,D,20240105,000000,45.9302,45.9302,45.67,45.7718,5053,0
+HDUS.US,D,20240108,000000,46.06,46.4123,46.06,46.4123,1778,0
+HDUS.US,D,20240109,000000,46.23,46.37,46.215,46.3331,2157,0
+HDUS.US,D,20240110,000000,46.43,46.6387,46.4001,46.59,6259,0
+HDUS.US,D,20240111,000000,46.325,46.582,46.325,46.556,3352,0
+HDUS.US,D,20240112,000000,46.63,46.6436,46.51,46.6436,2190,0
+HDUS.US,D,20240116,000000,46.59,46.59,46.34,46.444,2564,0
+HDUS.US,D,20240117,000000,46.23,46.2368,46.02,46.2368,6406,0
+HDUS.US,D,20240118,000000,46.3404,46.6266,46.2539,46.6266,2872,0
+HDUS.US,D,20240119,000000,46.73,47.159,46.73,47.159,2559,0
+HDUS.US,D,20240122,000000,47.35,47.37,47.2304,47.2611,4667,0
+HDUS.US,D,20240123,000000,47.27,47.4123,47.25,47.4123,3591,0
+HDUS.US,D,20240124,000000,47.62,47.62,47.37,47.37,2184,0
+HDUS.US,D,20240125,000000,47.5702,47.61,47.5,47.5609,2682,0
+HDUS.US,D,20240126,000000,47.6601,47.69,47.5262,47.5943,2537,0
+HDUS.US,D,20240129,000000,47.65,47.884,47.61,47.884,3037,0
+HDUS.US,D,20240130,000000,47.92,47.97,47.8502,47.9347,2683,0
+HDUS.US,D,20240131,000000,47.4,47.56,47.1363,47.1363,5770,0
+HDUS.US,D,20240201,000000,47.34,47.63,47.21,47.63,6764,0
+HDUS.US,D,20240202,000000,47.67,48.1221,47.67,48.0318,7028,0
+HDUS.US,D,20240205,000000,47.63,47.8801,47.63,47.8459,2296,0
+HDUS.US,D,20240206,000000,47.85,47.8928,47.79,47.8928,4584,0
+HDUS.US,D,20240207,000000,48.16,48.195,48.1367,48.1884,1749,0
+HDUS.US,D,20240208,000000,48.2001,48.33,48.2001,48.3157,2789,0
+HDUS.US,D,20240209,000000,48.45,48.6054,48.42,48.6054,3065,0
+HDUS.US,D,20240212,000000,48.72,48.81,48.5851,48.5851,2879,0
+HDUS.US,D,20240213,000000,47.925,48.06,47.78,47.8829,3275,0
+HDUS.US,D,20240214,000000,48.22,48.3584,48.02,48.3584,2431,0
+HDUS.US,D,20240215,000000,48.489,48.7308,48.42,48.7287,4847,0
+HDUS.US,D,20240216,000000,48.7146,48.7319,48.462,48.462,2622,0
+HDUS.US,D,20240220,000000,48.27,48.27,48.0899,48.172,5096,0
+HDUS.US,D,20240221,000000,48.17,48.2892,47.99,48.2892,4264,0
+HDUS.US,D,20240222,000000,48.97,49.31,48.97,49.25,6725,0
+HDUS.US,D,20240223,000000,49.45,49.45,49.2975,49.32,6631,0
+HDUS.US,D,20240226,000000,49.34,49.34,49.1684,49.1684,3693,0
+HDUS.US,D,20240227,000000,49.1201,49.23,49.07,49.222,3052,0
+HDUS.US,D,20240228,000000,49,49.28,49,49.2201,3185,0
+HDUS.US,D,20240229,000000,49.4,49.5388,49.335,49.5388,2025,0
+HDUS.US,D,20240301,000000,49.74,49.8448,49.71,49.8448,2361,0
+HDUS.US,D,20240304,000000,49.79,49.9165,49.7519,49.7519,3282,0
+HDUS.US,D,20240305,000000,49.405,49.42,49.2,49.2647,2512,0
+HDUS.US,D,20240306,000000,49.49,49.71,49.41,49.5187,3582,0
+HDUS.US,D,20240307,000000,49.89,49.9612,49.89,49.9612,2292,0
+HDUS.US,D,20240308,000000,50.03,50.195,49.6622,49.6622,6499,0
+HDUS.US,D,20240311,000000,49.34,49.5888,49.34,49.5888,1769,0
+HDUS.US,D,20240312,000000,50.082,50.1499,49.905,50.1145,2229,0
+HDUS.US,D,20240313,000000,50.12,50.14,50.0293,50.0293,2941,0
+HDUS.US,D,20240314,000000,50.03,50.03,49.6806,49.8656,4121,0
+HDUS.US,D,20240315,000000,49.65,49.66,49.5201,49.5598,4499,0
+HDUS.US,D,20240318,000000,49.96,50.09,49.8246,49.8246,2867,0
+HDUS.US,D,20240319,000000,49.78,50.1167,49.775,50.1167,4397,0
+HDUS.US,D,20240320,000000,50.1999,50.4911,50.125,50.4911,4101,0
+HDUS.US,D,20240321,000000,50.7506,50.865,50.7506,50.7651,2930,0
+HDUS.US,D,20240322,000000,50.72,50.73,50.6898,50.6953,1973,0
+HDUS.US,D,20240325,000000,50.38,50.46,50.3625,50.3625,2489,0
+HDUS.US,D,20240326,000000,50.51,50.51,50.269,50.269,5813,0
+HDUS.US,D,20240327,000000,50.48,50.7042,50.43,50.7042,9079,0
+HDUS.US,D,20240328,000000,50.66,50.8808,50.66,50.8808,4405,0
+HDUS.US,D,20240401,000000,50.65,50.72,50.61,50.71,3241,0
+HDUS.US,D,20240402,000000,50.18,50.36,50.18,50.3359,5436,0
+HDUS.US,D,20240403,000000,50.39,50.4999,50.36,50.3754,5233,0
+HDUS.US,D,20240404,000000,50.65,50.75,49.77,49.8008,8903,0
+HDUS.US,D,20240405,000000,50.3226,50.3226,50.23,50.2614,2527,0
+HDUS.US,D,20240408,000000,50.37,50.37,50.235,50.235,3378,0
+HDUS.US,D,20240409,000000,50.05,50.25,50.02,50.2467,2724,0
+HDUS.US,D,20240410,000000,49.62,49.8,49.5941,49.74,4591,0
+HDUS.US,D,20240411,000000,49.62,50.17,49.62,50.0985,5157,0
+HDUS.US,D,20240412,000000,49.62,49.62,49.32,49.3721,2814,0
+HDUS.US,D,20240415,000000,49.48,49.57,48.79,48.8614,4932,0
+HDUS.US,D,20240416,000000,48.69,48.89,48.69,48.7406,6802,0
+HDUS.US,D,20240417,000000,48.81,48.81,48.43,48.4684,6042,0
+HDUS.US,D,20240418,000000,48.435,48.435,48.3475,48.3475,2363,0
+HDUS.US,D,20240419,000000,48.37,48.37,47.99,48.015,2038,0
+HDUS.US,D,20240422,000000,48.2596,48.62,48.2596,48.5181,5723,0
+HDUS.US,D,20240423,000000,48.8451,49.12,48.8451,49.0776,3372,0
+HDUS.US,D,20240424,000000,49.13,49.19,48.9272,49.16,2975,0
+HDUS.US,D,20240425,000000,48.5841,48.853,48.5841,48.853,3704,0
+HDUS.US,D,20240426,000000,49.2901,49.44,49.2901,49.3403,6059,0
+HDUS.US,D,20240429,000000,49.58,49.59,49.38,49.54,7690,0
+HDUS.US,D,20240430,000000,49.33,49.35,48.7521,48.7521,6056,0
+HDUS.US,D,20240501,000000,48.6,49.2,48.5725,48.68,5673,0
+HDUS.US,D,20240502,000000,48.84,49.1,48.8164,49.08,2879,0
+HDUS.US,D,20240503,000000,49.55,49.695,49.55,49.6466,4757,0
+HDUS.US,D,20240506,000000,49.98,50.1104,49.9799,50.1104,1867,0
+HDUS.US,D,20240507,000000,50.33,50.4,50.29,50.29,5110,0
+HDUS.US,D,20240508,000000,50.23,50.2475,50.09,50.2475,5383,0
+HDUS.US,D,20240509,000000,50.2101,50.5122,50.2101,50.5122,4338,0
+HDUS.US,D,20240510,000000,50.62,50.6479,50.55,50.6479,2384,0
+HDUS.US,D,20240513,000000,50.69,50.69,50.57,50.65,5536,0
+HDUS.US,D,20240514,000000,50.674,50.8754,50.59,50.8754,2509,0
+HDUS.US,D,20240515,000000,51.17,51.4314,51.17,51.4314,3288,0
+HDUS.US,D,20240516,000000,51.51,51.51,51.3708,51.3708,2317,0
+HDUS.US,D,20240517,000000,51.3619,51.3833,51.31,51.3833,1569,0
+HDUS.US,D,20240520,000000,51.52,51.5442,51.4084,51.4084,1121,0
+HDUS.US,D,20240521,000000,51.479,51.5304,51.43,51.5304,1829,0
+HDUS.US,D,20240522,000000,51.42,51.54,51.3547,51.3547,3175,0
+HDUS.US,D,20240523,000000,51.44,51.44,50.86,50.9293,3516,0
+HDUS.US,D,20240524,000000,51.1374,51.33,51.11,51.3,3963,0
+HDUS.US,D,20240528,000000,51.2448,51.31,51,51.1425,4742,0
+HDUS.US,D,20240529,000000,50.9,50.92,50.7859,50.7859,3081,0
+HDUS.US,D,20240530,000000,50.69,50.72,50.5832,50.5832,2425,0
+HDUS.US,D,20240531,000000,50.59,50.8872,50.23,50.8872,4261,0
+HDUS.US,D,20240603,000000,50.65,50.97,50.59,50.8432,2701,0
+HDUS.US,D,20240604,000000,50.77,51.01,50.66,50.92,3161,0
+HDUS.US,D,20240605,000000,51.275,51.4599,51.275,51.45,2751,0
+HDUS.US,D,20240606,000000,51.455,51.455,51.385,51.4137,5801,0
+HDUS.US,D,20240607,000000,51.4,51.56,51.3594,51.3594,4164,0
+HDUS.US,D,20240610,000000,51.17,51.53,51.17,51.53,4571,0
+HDUS.US,D,20240611,000000,51.3296,51.5991,51.3296,51.5991,2336,0
+HDUS.US,D,20240612,000000,52.1905,52.235,52.07,52.0897,1885,0
+HDUS.US,D,20240613,000000,51.99,52.14,51.905,52.1313,3949,0
+HDUS.US,D,20240614,000000,51.9799,52.08,51.9125,52.08,5327,0
+HDUS.US,D,20240617,000000,52.07,52.59,52.07,52.4871,2005,0
+HDUS.US,D,20240618,000000,52.5,52.6296,52.49,52.6247,5248,0
+HDUS.US,D,20240620,000000,52.7,52.7,52.44,52.5167,3584,0
+HDUS.US,D,20240621,000000,52.72,52.72,52.35,52.4914,5496,0
+HDUS.US,D,20240624,000000,52.6813,52.7138,52.4812,52.4812,4403,0
+HDUS.US,D,20240625,000000,52.57,52.571,52.439,52.571,1716,0
+HDUS.US,D,20240626,000000,52.47,52.64,52.47,52.64,6362,0
+HDUS.US,D,20240627,000000,52.5,52.56,52.34,52.4604,3911,0
+HDUS.US,D,20240628,000000,52.8,52.85,52.41,52.41,5679,0
+HDUS.US,D,20240701,000000,52.3,52.55,52.3,52.55,9821,0
+HDUS.US,D,20240702,000000,52.4684,52.83,52.4684,52.8,6266,0
+HDUS.US,D,20240703,000000,52.91,52.97,52.855,52.97,3592,0
+HDUS.US,D,20240705,000000,52.94,53.2,52.94,53.1913,2569,0
+HDUS.US,D,20240708,000000,53.2,53.26,53.13,53.2247,3178,0
+HDUS.US,D,20240709,000000,53.49,53.49,53.221,53.221,2630,0
+HDUS.US,D,20240710,000000,53.5,53.7548,53.5,53.7548,2310,0
+HDUS.US,D,20240711,000000,53.5901,53.62,53.49,53.57,2238,0
+HDUS.US,D,20240712,000000,53.86,54.13,53.77,53.77,6437,0
+HDUS.US,D,20240715,000000,54.19,54.31,53.932,53.932,2295,0
+HDUS.US,D,20240716,000000,54.22,54.4182,54.18,54.4182,2538,0
+HDUS.US,D,20240717,000000,54,54,53.8469,53.8469,2557,0
+HDUS.US,D,20240718,000000,53.94,53.94,53.46,53.53,4537,0
+HDUS.US,D,20240719,000000,53.495,53.495,53.0677,53.14,4503,0
+HDUS.US,D,20240722,000000,53.43,53.6489,53.3399,53.6237,5770,0
+HDUS.US,D,20240723,000000,53.64,53.7775,53.5275,53.5275,3569,0
+HDUS.US,D,20240724,000000,52.92,52.92,52.4605,52.4605,2788,0
+HDUS.US,D,20240725,000000,52.6921,53.06,52.378,52.378,3805,0
+HDUS.US,D,20240726,000000,52.69,53.07,52.62,52.92,4274,0
+HDUS.US,D,20240729,000000,53.09,53.09,52.85,52.8823,3744,0
+HDUS.US,D,20240730,000000,52.91,52.91,52.56,52.7788,3189,0
+HDUS.US,D,20240731,000000,53.34,53.4201,53.32,53.3251,2723,0
+HDUS.US,D,20240801,000000,53.47,53.4875,52.32,52.621,161305,0
+HDUS.US,D,20240802,000000,51.7111,51.89,51.49,51.8148,60300,0
+HDUS.US,D,20240805,000000,50.07,50.79,50.07,50.34,4374,0
+HDUS.US,D,20240806,000000,50.9401,51.59,50.9401,50.98,6451,0
+HDUS.US,D,20240807,000000,51.67,51.6701,50.593,50.593,2157,0
+HDUS.US,D,20240808,000000,51.45,51.69,51.43,51.5978,4583,0
+HDUS.US,D,20240809,000000,51.67,51.95,51.66,51.89,3818,0
+HDUS.US,D,20240812,000000,51.89,51.9939,51.73,51.7738,4293,0
+HDUS.US,D,20240813,000000,52.25,52.65,52.25,52.5865,2865,0
+HDUS.US,D,20240814,000000,52.6,52.85,52.51,52.8,3643,0
+HDUS.US,D,20240815,000000,53.34,53.5,53.34,53.4524,4389,0
+HDUS.US,D,20240816,000000,53.43,53.63,53.42,53.5739,2512,0
+HDUS.US,D,20240819,000000,53.715,54.0296,53.715,54.0296,3331,0
+HDUS.US,D,20240820,000000,54.04,54.04,53.9449,53.9449,3891,0
+HDUS.US,D,20240821,000000,54.0925,54.28,54.0925,54.2478,4368,0
+HDUS.US,D,20240822,000000,54.23,54.24,53.7659,53.7659,6760,0
+HDUS.US,D,20240823,000000,54.5,54.5,54.1482,54.4645,1547,0
+HDUS.US,D,20240826,000000,54.52,54.52,54.25,54.3006,2677,0
+HDUS.US,D,20240827,000000,54.39,54.43,54.36,54.42,2984,0
+HDUS.US,D,20240828,000000,54.37,54.4682,54.065,54.1845,4643,0
+HDUS.US,D,20240829,000000,54.46,54.66,54.1437,54.1437,4807,0
+HDUS.US,D,20240830,000000,54.5,54.6926,54.18,54.6926,2959,0
+HDUS.US,D,20240903,000000,54.09,54.09,53.5874,53.5874,4822,0
+HDUS.US,D,20240904,000000,53.6916,53.6916,53.535,53.5591,1693,0
+HDUS.US,D,20240905,000000,53.32,53.49,53.25,53.2987,3088,0
+HDUS.US,D,20240906,000000,52.74,52.74,52.46,52.4885,2821,0
+HDUS.US,D,20240909,000000,52.79,53.14,52.79,53.0482,4326,0
+HDUS.US,D,20240910,000000,52.9032,53.2903,52.9032,53.2903,2178,0
+HDUS.US,D,20240911,000000,52.62,53.86,52.62,53.86,4009,0
+HDUS.US,D,20240912,000000,53.82,54.14,53.785,54.0727,5371,0
+HDUS.US,D,20240913,000000,54.41,54.5875,54.311,54.5089,5403,0
+HDUS.US,D,20240916,000000,54.47,54.6646,54.4699,54.6646,2138,0
+HDUS.US,D,20240917,000000,54.8,54.8,54.6,54.6489,1792,0
+HDUS.US,D,20240918,000000,54.71,54.87,54.5496,54.5496,4363,0
+HDUS.US,D,20240919,000000,55.45,55.45,55.3201,55.3201,1506,0
+HDUS.US,D,20240920,000000,55.2,55.26,55.165,55.2116,3420,0
+HDUS.US,D,20240923,000000,55.31,55.45,55.29,55.4095,3299,0
+HDUS.US,D,20240924,000000,55.575,55.6,55.575,55.5811,2415,0
+HDUS.US,D,20240925,000000,55.62,55.62,55.36,55.4021,2836,0
+HDUS.US,D,20240926,000000,55.53,55.53,55.36,55.49,2032,0
+HDUS.US,D,20240927,000000,55.54,55.62,55.3832,55.3832,3448,0
+HDUS.US,D,20240930,000000,55.33,55.6,55.2895,55.6,2617,0
+HDUS.US,D,20241001,000000,55.01,55.15,55.01,55.15,4016,0
+HDUS.US,D,20241002,000000,55.19,55.25,55.12,55.1948,1861,0
+HDUS.US,D,20241003,000000,55.12,55.15,54.95,55.0613,2545,0
+HDUS.US,D,20241004,000000,55.26,55.5403,55.2599,55.5403,2325,0
+HDUS.US,D,20241007,000000,55.34,55.39,55.11,55.11,3092,0
+HDUS.US,D,20241008,000000,55.3596,55.63,55.325,55.5853,1970,0
+HDUS.US,D,20241009,000000,55.84,55.9497,55.84,55.9497,1449,0
+HDUS.US,D,20241010,000000,55.85,55.85,55.7,55.7919,2909,0
+HDUS.US,D,20241011,000000,55.9,56.1145,55.9,56.1132,2720,0
+HDUS.US,D,20241014,000000,56.3703,56.61,56.3703,56.5801,2789,0
+HDUS.US,D,20241015,000000,56.51,56.51,56.127,56.1351,2376,0
+HDUS.US,D,20241016,000000,56.29,56.45,56.28,56.3844,3284,0
+HDUS.US,D,20241017,000000,56.62,56.62,56.46,56.46,10847,0
+HDUS.US,D,20241018,000000,56.68,56.68,56.495,56.5852,2730,0
+HDUS.US,D,20241021,000000,56.54,56.62,56.3711,56.4207,3123,0
+HDUS.US,D,20241022,000000,56.34,56.42,56.31,56.4162,3298,0
+HDUS.US,D,20241023,000000,56.3,56.3,55.86,56.01,3094,0
+HDUS.US,D,20241024,000000,56.125,56.17,56.005,56.17,3327,0
+HDUS.US,D,20241025,000000,56.33,56.42,56.1,56.1,4150,0
+HDUS.US,D,20241028,000000,56.42,56.42,56.29,56.29,4416,0
+HDUS.US,D,20241029,000000,56.2801,56.4697,56.2801,56.43,2169,0
+HDUS.US,D,20241030,000000,56.6,56.63,56.335,56.34,5675,0
+HDUS.US,D,20241031,000000,55.68,55.68,55.44,55.44,3067,0
+HDUS.US,D,20241101,000000,55.81,55.81,55.58,55.58,3795,0
+HDUS.US,D,20241104,000000,55.34,55.6,55.34,55.49,3610,0
+HDUS.US,D,20241105,000000,55.9,56.23,55.9,56.23,2259,0
+HDUS.US,D,20241106,000000,57.33,57.55,57.33,57.4979,2122,0
+HDUS.US,D,20241107,000000,58.05,58.07,57.9,58.07,2187,0
+HDUS.US,D,20241108,000000,58.2,58.35,58.2,58.2024,6418,0
+HDUS.US,D,20241111,000000,58.33,58.36,58.235,58.2352,2793,0
+HDUS.US,D,20241112,000000,58.24,58.25,57.94,58.0881,1148,0
+HDUS.US,D,20241113,000000,58.16,58.26,58.0343,58.0343,3166,0
+HDUS.US,D,20241114,000000,58,58.25,57.718,57.718,2533,0
+HDUS.US,D,20241115,000000,57.15,57.16,56.86,57.02,2448,0
+HDUS.US,D,20241118,000000,57.16,57.27,57.16,57.1922,4708,0
+HDUS.US,D,20241119,000000,57.3096,57.49,57.27,57.44,3204,0
+HDUS.US,D,20241120,000000,57.23,57.49,57.1225,57.49,4778,0
+HDUS.US,D,20241121,000000,57.5,57.9353,57.38,57.88,6625,0
+HDUS.US,D,20241122,000000,57.98,58.11,57.83,58.11,9825,0
+HDUS.US,D,20241125,000000,58.46,58.46,58.28,58.31,3299,0
+HDUS.US,D,20241126,000000,58.37,58.6444,58.35,58.6444,3740,0
+HDUS.US,D,20241127,000000,58.48,58.48,58.34,58.4009,4061,0
+HDUS.US,D,20241129,000000,58.72,58.79,58.68,58.6991,2484,0
+HDUS.US,D,20241202,000000,58.6511,58.84,58.6511,58.83,3169,0
+HDUS.US,D,20241203,000000,58.73,58.83,58.71,58.8189,3357,0
+HDUS.US,D,20241204,000000,59.04,59.14,58.91,59.14,5881,0
+HDUS.US,D,20241205,000000,59.1,59.23,59.0072,59.0072,2399,0
+HDUS.US,D,20241206,000000,59.184,59.21,59.0637,59.17,3665,0
+HDUS.US,D,20241209,000000,59.035,59.035,58.6685,58.6685,3459,0
+HDUS.US,D,20241210,000000,58.76,58.76,58.4176,58.4176,4480,0
+HDUS.US,D,20241211,000000,58.87,59,58.87,58.8802,3488,0
+HDUS.US,D,20241212,000000,58.79,58.92,58.71,58.71,4674,0
+HDUS.US,D,20241213,000000,58.75,58.75,58.51,58.6458,3822,0
+HDUS.US,D,20241216,000000,58.7575,59.02,58.7575,58.89,3770,0
+HDUS.US,D,20241217,000000,58.6,58.6983,58.505,58.65,3136,0
+HDUS.US,D,20241218,000000,58.75,58.81,56.94,56.94,5540,0
+HDUS.US,D,20241219,000000,57.04,57.13,56.8,56.8,3868,0
+HDUS.US,D,20241220,000000,57.21,57.76,57.21,57.44,10252,0
+HDUS.US,D,20241223,000000,56.8832,57.37,56.87,57.36,6987,0
+HDUS.US,D,20241224,000000,57.5,57.91,57.5,57.91,2685,0
+HDUS.US,D,20241226,000000,57.99,58.01,57.9193,57.95,8559,0
+HDUS.US,D,20241227,000000,57.14,57.32,57.0874,57.32,2929,0
+HDUS.US,D,20241230,000000,56.463,56.96,56.37,56.75,4384,0
+HDUS.US,D,20241231,000000,56.65,56.67,56.47,56.4941,4243,0
+HDUS.US,D,20250102,000000,56.79,57,56.14,56.47,4988,0
+HDUS.US,D,20250103,000000,56.8613,57.2,56.8613,57.2,2714,0
+HDUS.US,D,20250106,000000,57.7799,57.7799,57.31,57.369,2183,0
+HDUS.US,D,20250107,000000,57.205,57.205,56.69,56.7659,2957,0
+HDUS.US,D,20250108,000000,56.55,56.91,56.55,56.91,5780,0
+HDUS.US,D,20250110,000000,55.94,56.229,55.8663,56.0124,6200,0
+HDUS.US,D,20250113,000000,55.6321,56.1233,55.6321,56.1233,1747,0
+HDUS.US,D,20250114,000000,56.295,56.3588,55.97,56.2561,6561,0
+HDUS.US,D,20250115,000000,57.19,57.21,57.07,57.1888,2396,0
+HDUS.US,D,20250116,000000,57.12,57.3899,57.1169,57.14,6149,0
+HDUS.US,D,20250117,000000,57.658,57.84,57.65,57.68,2521,0
+HDUS.US,D,20250121,000000,57.86,58.19,57.86,58.19,4909,0
+HDUS.US,D,20250122,000000,58.45,58.58,58.37,58.4398,5692,0
+HDUS.US,D,20250123,000000,58.435,58.6026,58.435,58.6026,2937,0
+HDUS.US,D,20250124,000000,58.65,58.65,58.45,58.53,2999,0
+HDUS.US,D,20250127,000000,57.59,57.69,57.5261,57.6659,4045,0
+HDUS.US,D,20250128,000000,57.95,58.22,57.95,58.2,4482,0
+HDUS.US,D,20250129,000000,58.09,58.09,57.8924,57.9026,3581,0
+HDUS.US,D,20250130,000000,58.03,58.3893,57.875,58.2305,3165,0
+HDUS.US,D,20250131,000000,58.5506,58.66,57.96,57.9689,2621,0
+HDUS.US,D,20250203,000000,57.31,57.67,57.11,57.58,5176,0
+HDUS.US,D,20250204,000000,57.797,58.03,57.7628,58.03,4901,0
+HDUS.US,D,20250205,000000,57.785,58.1612,57.76,58.1612,2785,0
+HDUS.US,D,20250206,000000,58.39,58.47,58.1934,58.39,6238,0
+HDUS.US,D,20250207,000000,58.31,58.6,57.8694,57.8694,5543,0
+HDUS.US,D,20250210,000000,58.18,58.32,58.16,58.27,2855,0
+HDUS.US,D,20250211,000000,58.1,58.27,58.07,58.27,3614,0
+HDUS.US,D,20250212,000000,57.91,58.0389,57.89,57.9575,2281,0
+HDUS.US,D,20250213,000000,58.24,58.63,58.24,58.63,3455,0
+HDUS.US,D,20250214,000000,58.61,58.66,58.5301,58.64,4249,0
+HDUS.US,D,20250218,000000,58.49,58.76,58.49,58.76,4859,0
+HDUS.US,D,20250219,000000,58.635,58.98,58.635,58.97,4894,0
+HDUS.US,D,20250220,000000,58.495,58.78,58.4,58.7187,5804,0
+HDUS.US,D,20250221,000000,58.38,58.4,57.7567,57.7567,3516,0
+HDUS.US,D,20250224,000000,57.64,57.89,57.53,57.53,3655,0
+HDUS.US,D,20250225,000000,57.31,57.465,57.2599,57.33,3995,0
+HDUS.US,D,20250226,000000,57.61,57.72,57.2008,57.27,4732,0
+HDUS.US,D,20250227,000000,57.5151,57.63,56.43,56.43,4662,0
+HDUS.US,D,20250228,000000,56.75,57.26,56.28,57.26,8823,0
+HDUS.US,D,20250303,000000,57.04,57.3,56.095,56.34,12100,0
+HDUS.US,D,20250304,000000,55.61,56.39,55.4,55.77,5368,0
+HDUS.US,D,20250305,000000,55.77,56.36,55.4456,56.36,6703,0
+HDUS.US,D,20250306,000000,55.61,55.9256,55.2,55.37,4999,0
+HDUS.US,D,20250307,000000,55.59,55.88,55.15,55.8704,2396,0
+HDUS.US,D,20250310,000000,55.1,55.1,54.0902,54.5793,14954,0
+HDUS.US,D,20250311,000000,54.39,54.62,53.63,54.0757,10650,0
+HDUS.US,D,20250312,000000,54.14,54.38,53.898,54.2,6758,0
+HDUS.US,D,20250313,000000,53.85,54.38,53.289,53.29,6811,0
+HDUS.US,D,20250314,000000,53.94,54.46,53.73,54.46,140641,0
+HDUS.US,D,20250317,000000,54.67,54.9884,54.29,54.83,6180,0
+HDUS.US,D,20250318,000000,54.2,54.29,54.15,54.22,3740,0
+HDUS.US,D,20250319,000000,54.59,54.955,54.3844,54.84,7954,0
+HDUS.US,D,20250320,000000,54.7583,54.7583,54.5496,54.6,6604,0
+HDUS.US,D,20250321,000000,54.06,54.65,54.06,54.65,3502,0
+HDUS.US,D,20250324,000000,55.4308,55.6754,55.4,55.6754,2976,0
+HDUS.US,D,20250325,000000,55.4895,55.645,55.43,55.57,4223,0
+HDUS.US,D,20250326,000000,55.45,55.57,54.91,55.0067,2683,0
+HDUS.US,D,20250327,000000,54.8505,55.19,54.76,54.8,5775,0
+HDUS.US,D,20250328,000000,54.22,54.6,53.75,53.81,14865,0
+HDUS.US,D,20250331,000000,53.4,54.16,53.2575,54.134,5554,0
+HDUS.US,D,20250401,000000,53.92,54.375,53.63,54.3572,3827,0
+HDUS.US,D,20250402,000000,54.43,54.83,54.08,54.7566,4408,0
+HDUS.US,D,20250403,000000,52.7,52.87,52.2123,52.2123,4615,0
+HDUS.US,D,20250404,000000,50.29,50.29,49.21,49.21,12115,0
+HDUS.US,D,20250407,000000,47.8269,50.58,47.41,49.0085,43709,0
+HDUS.US,D,20250408,000000,50.53,50.91,47.82,48.23,26743,0
+HDUS.US,D,20250409,000000,48.4327,52.54,48.08,52.5301,4045,0
+HDUS.US,D,20250410,000000,51.12,51.2741,49.485,50.8034,4331,0
+HDUS.US,D,20250411,000000,50.81,51.7175,50.5772,51.7175,3019,0
+HDUS.US,D,20250414,000000,52.25,52.47,51.7596,52.0339,8482,0
+HDUS.US,D,20250415,000000,52.1,52.32,51.86,51.9796,9032,0
+HDUS.US,D,20250416,000000,51.39,51.51,50.52,50.99,7170,0
+HDUS.US,D,20250417,000000,51.19,51.43,50.88,51.0469,6936,0
+HDUS.US,D,20250421,000000,50.13,50.7,49.38,49.8646,8986,0
+HDUS.US,D,20250422,000000,50.4,51.19,50.3901,51.0574,6694,0
+HDUS.US,D,20250423,000000,52.38,52.59,51.71,51.908,14123,0
+HDUS.US,D,20250424,000000,52.27,52.9024,52.12,52.9024,4301,0
+HDUS.US,D,20250425,000000,52.84,53.21,52.8077,53.21,7175,0
+HDUS.US,D,20250428,000000,53.31,53.4015,52.82,53.4015,2814,0
+HDUS.US,D,20250429,000000,53.35,53.655,53.18,53.6262,3260,0
+HDUS.US,D,20250430,000000,52.6099,53.7372,52.6099,53.7372,270386,0
+HDUS.US,D,20250501,000000,54.16,54.4,54.0816,54.0816,9361,0
+HDUS.US,D,20250502,000000,54.61,54.92,54.61,54.8148,4889,0
+HDUS.US,D,20250505,000000,54.52,54.8284,54.46,54.5476,3497,0
+HDUS.US,D,20250506,000000,54.0888,54.47,54.0888,54.2525,3262,0
+HDUS.US,D,20250507,000000,54.45,54.45,54.19,54.3503,2808,0
+HDUS.US,D,20250508,000000,54.515,55.049,54.515,54.6103,4716,0
+HDUS.US,D,20250509,000000,54.8358,54.8358,54.47,54.58,1822,0
+HDUS.US,D,20250512,000000,55.94,56.2926,55.9,56.2926,12557,0
+HDUS.US,D,20250513,000000,56.8899,56.9592,56.7,56.79,9206,0
+HDUS.US,D,20250514,000000,56.76,56.89,56.68,56.7999,4536,0
+HDUS.US,D,20250515,000000,57.03,57.075,57.02,57.05,2866,0
+HDUS.US,D,20250516,000000,57.2,57.5334,57.14,57.5334,3434,0
+HDUS.US,D,20250519,000000,57.37,57.62,57.33,57.5613,3555,0
+HDUS.US,D,20250520,000000,57.4053,57.445,57.24,57.3727,5127,0
+HDUS.US,D,20250521,000000,57.18,57.37,56.6112,56.6112,117983,0
+HDUS.US,D,20250522,000000,56.4507,56.7965,56.4507,56.55,3077,0
+HDUS.US,D,20250523,000000,56.03,56.4199,56.03,56.2406,2899,0
+HDUS.US,D,20250527,000000,57.01,57.3391,56.92,57.3391,2792,0
+HDUS.US,D,20250528,000000,57.29,57.3,57.0353,57.0353,10252,0
+HDUS.US,D,20250529,000000,57.445,57.445,57.16,57.2187,2692,0
+HDUS.US,D,20250530,000000,57.24,57.3052,56.8899,57.3052,5225,0
+HDUS.US,D,20250602,000000,57.1584,57.4245,57.095,57.4212,1648,0
+HDUS.US,D,20250603,000000,57.504116,57.92,57.504116,57.8086,5892,0
+HDUS.US,D,20250604,000000,57.71,57.78,57.71,57.7533,2253,0
+HDUS.US,D,20250605,000000,57.959,58.001065,57.4,57.4795,3624,0
+HDUS.US,D,20250606,000000,58.1345,58.16,57.8701,58.1199,2003,0
+HDUS.US,D,20250609,000000,58.08,58.289,58.0617,58.1414,5211,0
+HDUS.US,D,20250610,000000,58.1692,58.41,58.12,58.2927,3548,0
+HDUS.US,D,20250611,000000,58.37,58.56,58.09,58.1032,4741,0
+HDUS.US,D,20250612,000000,58.19,58.3136,58.19,58.3136,2031,0
+HDUS.US,D,20250613,000000,57.825,58.25,57.7228,57.7228,2868,0
+HDUS.US,D,20250616,000000,58.33,58.4246,58.3208,58.3208,4408,0
+HDUS.US,D,20250617,000000,58.13,58.23,57.92,57.9227,2808,0
+HDUS.US,D,20250618,000000,58.1232,58.22,57.8946,57.8946,2230,0
+HDUS.US,D,20250620,000000,57.94,58.18,57.625,57.7082,4693,0
+HDUS.US,D,20250623,000000,58.07,58.2443,57.76,58.2443,4120,0
+HDUS.US,D,20250624,000000,58.79,58.82,58.72,58.8198,1894,0
+HDUS.US,D,20250625,000000,58.6,58.82,58.4166,58.4166,2062,0
+HDUS.US,D,20250626,000000,58.81,58.9,58.7529,58.9,2314,0
+HDUS.US,D,20250627,000000,58.8921,59.26,58.8921,59.2056,2655,0
+HDUS.US,D,20250630,000000,59.34,59.5187,59.33,59.5187,1705,0
+HDUS.US,D,20250701,000000,59.24,59.62,59.24,59.4621,5322,0
+HDUS.US,D,20250702,000000,59.64,59.7804,59.64,59.7804,1520,0
+HDUS.US,D,20250703,000000,60.24,60.3181,60.16,60.2596,5628,0
+HDUS.US,D,20250707,000000,60.092,60.092,59.71,59.7885,2625,0
+HDUS.US,D,20250708,000000,59.83,59.87,59.725,59.735,7593,0
+HDUS.US,D,20250709,000000,59.95,60.0589,59.785,60.0572,5688,0
+HDUS.US,D,20250710,000000,60.06,60.29,60.06,60.1754,8114,0
+HDUS.US,D,20250711,000000,59.8101,60.0305,59.81,59.9298,4110,0
+HDUS.US,D,20250714,000000,60.03,60.14,59.8975,60.12,3824,0
+HDUS.US,D,20250715,000000,60.136729,60.136729,59.807,59.807,2508,0
+HDUS.US,D,20250716,000000,59.84,60.08,59.84,60.0069,1950,0
+HDUS.US,D,20250717,000000,60.1075,60.465,60.06,60.45,3176,0
+HDUS.US,D,20250718,000000,60.63,60.63,60.39,60.5,2198,0
+HDUS.US,D,20250721,000000,60.74,60.83,60.55,60.55,6667,0
+HDUS.US,D,20250722,000000,60.54,60.7,60.5399,60.6662,3031,0
+HDUS.US,D,20250723,000000,60.91,61.0808,60.78,61.0808,2728,0
+HDUS.US,D,20250724,000000,61.2591,61.2591,61.1405,61.1405,2274,0
+HDUS.US,D,20250725,000000,61.23,61.37,61.215,61.3498,1085,0
+HDUS.US,D,20250728,000000,61.4,61.41,61.26,61.301,2457,0
+HDUS.US,D,20250729,000000,61.39,61.6,61.25,61.2618,3556,0
+HDUS.US,D,20250730,000000,61.48,61.5,61.07,61.1312,4585,0
+HDUS.US,D,20250731,000000,61.325,61.55,60.9382,60.9382,2173,0
+HDUS.US,D,20250801,000000,60.1,60.28,59.99,60.0748,5246,0
+HDUS.US,D,20250804,000000,60.7754,60.9432,60.31,60.9432,9825,0
+HDUS.US,D,20250805,000000,60.8801,60.9787,60.65,60.7423,3342,0
+HDUS.US,D,20250806,000000,60.8386,61.1714,60.8386,61.1714,1566,0
+HDUS.US,D,20250807,000000,61.09,61.18,60.94,61.0761,8203,0
+HDUS.US,D,20250808,000000,61.48,61.6699,61.39,61.5817,4470,0
+HDUS.US,D,20250811,000000,61.67,61.67,61.3874,61.3874,2195,0
+HDUS.US,D,20250812,000000,61.8761,62.0902,61.61,62.0902,4061,0
+HDUS.US,D,20250813,000000,62.305,62.3599,62.11,62.3599,3046,0
+HDUS.US,D,20250814,000000,62.1733,62.3792,62.1733,62.3244,4086,0
+HDUS.US,D,20250815,000000,62.1,62.21,62.1,62.1314,3418,0
+HDUS.US,D,20250818,000000,62.13,62.13,61.9401,62.0742,3595,0
+HDUS.US,D,20250819,000000,62.065,62.065,61.7,61.7476,3757,0
+HDUS.US,D,20250820,000000,61.52,61.6937,61.34,61.6937,4976,0
+HDUS.US,D,20250821,000000,61.62,61.63,61.45,61.4765,6479,0
+HDUS.US,D,20250822,000000,62.2257,62.56,62.2257,62.3754,2841,0
+HDUS.US,D,20250825,000000,62.37,62.47,62.27,62.27,4275,0
+HDUS.US,D,20250826,000000,62.2,62.44,62.2,62.3577,5390,0
+HDUS.US,D,20250827,000000,62.58,62.64,62.2,62.5999,7395,0
+HDUS.US,D,20250828,000000,62.43,62.76,62.43,62.7389,2634,0
+HDUS.US,D,20250829,000000,62.35,62.35,62.218,62.2846,3389,0
+HDUS.US,D,20250902,000000,61.5,61.9517,61.5,61.9517,3484,0
+HDUS.US,D,20250903,000000,62.31,62.31,62.03,62.283,5301,0
+HDUS.US,D,20250904,000000,62.49,62.95,62.36,62.95,3955,0
+HDUS.US,D,20250905,000000,62.81,62.86,62.72,62.8422,2584,0
+HDUS.US,D,20250908,000000,63.0728,63.1,62.85,62.9908,4125,0
+HDUS.US,D,20250909,000000,63.02,63.1534,62.98,63.1534,4631,0
+HDUS.US,D,20250910,000000,63.42,63.64,63.25,63.3898,3442,0
+HDUS.US,D,20250911,000000,63.8527,63.931,63.8527,63.931,2095,0
+HDUS.US,D,20250912,000000,63.86,63.8601,63.8593,63.8593,1144,0
+HDUS.US,D,20250915,000000,64.18,64.18,64.07,64.0899,3167,0
+HDUS.US,D,20250916,000000,63.975496,64.0292,63.9,63.9782,4357,0
+HDUS.US,D,20250917,000000,64.0125,64.0125,63.7944,63.88,4090,0
+HDUS.US,D,20250918,000000,64.33,64.35,64.23,64.2584,3312,0
+HDUS.US,D,20250919,000000,64.27,64.4295,64.18,64.4295,1022,0
+HDUS.US,D,20250922,000000,64.31,64.66,64.31,64.6405,2618,0
+HDUS.US,D,20250923,000000,64.6792,64.6792,64.2298,64.3291,3491,0
+HDUS.US,D,20250924,000000,64.32,64.35,64.0501,64.1136,3135,0
+HDUS.US,D,20250925,000000,63.63,63.77,63.4499,63.6418,4247,0
+HDUS.US,D,20250926,000000,63.79,64.0408,63.78,64.0408,2517,0
+HDUS.US,D,20250929,000000,64.28,64.39,64.05,64.0963,5995,0
+HDUS.US,D,20250930,000000,64.1999,64.3697,64,64.3697,5880,0
+HDUS.US,D,20251001,000000,64.24,64.56,64.215,64.5068,3361,0
+HDUS.US,D,20251002,000000,64.56,64.76,64.31,64.5763,6181,0
+HDUS.US,D,20251003,000000,64.76,64.8645,64.485,64.5134,3058,0
+HDUS.US,D,20251006,000000,64.94,64.94,64.5654,64.75,3396,0
+HDUS.US,D,20251007,000000,64.635,64.88,64.26,64.3809,8940,0
+HDUS.US,D,20251008,000000,64.5401,64.76,64.47,64.7446,3217,0
+HDUS.US,D,20251009,000000,64.8,64.96,64.42,64.4425,5133,0
+HDUS.US,D,20251010,000000,64.6252,64.67,62.9431,62.9431,3428,0
+HDUS.US,D,20251013,000000,63.72,63.89,63.585,63.7994,6571,0
+HDUS.US,D,20251014,000000,63.52,64.035,63.4,63.75,2931,0
+HDUS.US,D,20251015,000000,64.32,64.53,63.89,63.9819,2759,0
+HDUS.US,D,20251016,000000,63.71,64.49,63.6422,63.6525,3149,0
+HDUS.US,D,20251017,000000,63.82,64.027878,63.56,63.9966,3676,0
+HDUS.US,D,20251020,000000,64.43,64.64,64.43,64.5587,4888,0
+HDUS.US,D,20251021,000000,64.45,64.6,64.45,64.5258,4849,0
+HDUS.US,D,20251022,000000,64.63,64.65,63.7517,64.1018,3901,0
+HDUS.US,D,20251023,000000,64.16,64.52,64.16,64.4046,7079,0
+HDUS.US,D,20251024,000000,65.02,65.02,64.84,64.8959,3378,0
+HDUS.US,D,20251027,000000,65.442,65.6598,65.41,65.6598,1986,0
+HDUS.US,D,20251028,000000,65.6598,65.95,65.64,65.7334,5403,0
+HDUS.US,D,20251029,000000,65.8943,65.8943,65.64,65.7226,3174,0
+HDUS.US,D,20251030,000000,65.62,65.67,65.181,65.181,3425,0
+HDUS.US,D,20251031,000000,65.4644,65.59,65.345,65.4639,3475,0
+HDUS.US,D,20251103,000000,65.39,65.68,65.34,65.5748,5843,0
+HDUS.US,D,20251104,000000,65.3105,65.3105,64.8989,64.9085,8327,0
+HDUS.US,D,20251105,000000,65.21,65.39,64.89,65.2132,3774,0
+HDUS.US,D,20251106,000000,64.98,64.98,64.411311,64.5266,12019,0
+HDUS.US,D,20251107,000000,64.16,64.6959,63.87,64.6959,12381,0
+HDUS.US,D,20251110,000000,65.49,65.6927,65.4584,65.6927,1945,0
+HDUS.US,D,20251111,000000,65.45,65.8992,65.45,65.7782,1995,0
+HDUS.US,D,20251112,000000,65.6859,65.853,65.6859,65.7738,3149,0
+HDUS.US,D,20251113,000000,65.51,65.95,64.7495,64.7857,2381,0
+HDUS.US,D,20251114,000000,64.45,65.08,64.45,64.8009,5008,0
+HDUS.US,D,20251117,000000,64.78,64.93,64.131,64.1587,5052,0
+HDUS.US,D,20251118,000000,64.09,64.19,63.77,63.8748,2485,0
+HDUS.US,D,20251119,000000,63.9261,64.1212,63.89,64.0419,2879,0
+HDUS.US,D,20251120,000000,64.9211,65.09,63.0953,63.0953,5046,0
+HDUS.US,D,20251121,000000,63.25,63.84,63.1,63.6028,3036,0
+HDUS.US,D,20251124,000000,64.235,64.68,64.235,64.6074,4125,0
+HDUS.US,D,20251125,000000,64.59,65.22,64.58,65.1885,3165,0
+HDUS.US,D,20251126,000000,65.425,65.8,65.425,65.6332,6264,0
+HDUS.US,D,20251128,000000,65.7204,65.9,65.7204,65.8588,2287,0
+HDUS.US,D,20251201,000000,65.565,65.87,65.5462,65.5462,2703,0
+HDUS.US,D,20251202,000000,65.53,66.07,65.52,65.6246,4073,0
+HDUS.US,D,20251203,000000,65.65,65.85,65.64,65.7234,5814,0
+HDUS.US,D,20251204,000000,65.82,66.07,65.74,65.7817,12125,0
+HDUS.US,D,20251205,000000,66.09,66.17,65.995,66.001,4303,0
+HDUS.US,D,20251208,000000,65.97,66,65.695,65.83,8069,0
+HDUS.US,D,20251209,000000,65.835,65.902,65.68,65.69,4454,0
+HDUS.US,D,20251210,000000,65.6552,66.21,65.52,66.08,16544,0
+HDUS.US,D,20251211,000000,65.8,66.17,65.8,66.0945,9062,0
+HDUS.US,D,20251212,000000,65.69,66.2,65.36,65.4221,6167,0
+HDUS.US,D,20251215,000000,65.443955,66.18,65.33,65.3689,6977,0
+HDUS.US,D,20251216,000000,65.145,65.49,64.985,65.2363,5949,0
+HDUS.US,D,20251217,000000,64.8101,65.49,64.63,64.63,8005,0
+HDUS.US,D,20251218,000000,65.16,65.5,64.99,65.0868,5872,0
+HDUS.US,D,20251219,000000,65.5,65.63,65.45,65.6,7536,0
+HDUS.US,D,20251222,000000,65.82,65.9899,65.82,65.98,7213,0
+HDUS.US,D,20251223,000000,65.59,65.85,65.5899,65.8303,6212,0
+HDUS.US,D,20251224,000000,65.9,66.05,65.9,66.05,5128,0
+HDUS.US,D,20251226,000000,66.03,66.22,65.946,65.9912,2666,0
+HDUS.US,D,20251229,000000,65.7581,65.82,65.665,65.7403,2351,0
+HDUS.US,D,20251230,000000,65.7774,65.7774,65.63,65.6722,6218,0
+HDUS.US,D,20251231,000000,65.58,65.85,65.1829,65.1829,3529,0
+HDUS.US,D,20260102,000000,65.17,65.35,65.01,65.2294,6289,0
+HDUS.US,D,20260105,000000,65.67,65.83,65.64,65.648,13715,0
+HDUS.US,D,20260106,000000,65.91,66.0353,65.795,66.0353,3516,0
+HDUS.US,D,20260107,000000,65.94,66.25,65.838,65.838,3874,0
+HDUS.US,D,20260108,000000,65.7941,66.09,65.76,65.8302,8168,0
+HDUS.US,D,20260109,000000,65.8638,66.39,65.8638,66.33,9053,0
+HDUS.US,D,20260112,000000,66.27,66.49,66.2699,66.3922,10729,0
+HDUS.US,D,20260113,000000,66.23,66.3291,66.09,66.2353,5697,0
+HDUS.US,D,20260114,000000,65.88,66.36,65.775,65.976,2120,0
+HDUS.US,D,20260115,000000,66.4089,66.66,66.1851,66.2008,8993,0
+HDUS.US,D,20260116,000000,66.3171,66.33,66.07,66.2179,4450,0
+HDUS.US,D,20260120,000000,65.36,65.54,64.951,64.951,4672,0
+HDUS.US,D,20260121,000000,65.42,65.87,65.115,65.5825,10402,0
+HDUS.US,D,20260122,000000,65.8,66.08,65.725,65.8064,5901,0
+HDUS.US,D,20260123,000000,65.8683,66.01,65.85,65.9094,4441,0
+HDUS.US,D,20260126,000000,66.25,66.43,66.25,66.3015,9027,0
+HDUS.US,D,20260127,000000,66.67,66.75,66.6293,66.6819,8758,0
+HDUS.US,D,20260128,000000,66.83,66.96,66.64,66.69,7876,0
+HDUS.US,D,20260129,000000,66.83,66.97,66.1313,66.64,7523,0
+HDUS.US,D,20260130,000000,66.39,66.54,66.14,66.3896,8574,0
+HDUS.US,D,20260202,000000,66.689,66.83,66.35,66.7142,10594,0
+HDUS.US,D,20260203,000000,66.33,66.3583,65.89,66.1801,6943,0
+HDUS.US,D,20260204,000000,66.09,66.33,65.475,65.8367,9331,0
+HDUS.US,D,20260205,000000,65.18,65.64,65.1577,65.1577,18577,0
+HDUS.US,D,20260206,000000,65.88,66.424,65.43,66.424,12368,0
+HDUS.US,D,20260209,000000,66.33,66.9,66.33,66.78,16447,0
+HDUS.US,D,20260210,000000,66.85,67.03,66.5668,66.5668,3355,0
+HDUS.US,D,20260211,000000,66.87,66.99,66.43,66.7364,10035,0
+HDUS.US,D,20260212,000000,66.8348,66.95,65.5572,65.5572,7863,0
+HDUS.US,D,20260213,000000,65.77,66.035,65.6184,65.6184,9804,0
+HDUS.US,D,20260217,000000,65.305,65.85,65.24,65.6916,4437,0
+HDUS.US,D,20260218,000000,66.23,66.33,66.0635,66.0742,7137,0
diff --git a/daily/us/nyse etfs/1/helo.us.txt b/daily/us/nyse etfs/1/helo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..053ec25bbfc3f60847359b3ecb447c0260ebd24e
--- /dev/null
+++ b/daily/us/nyse etfs/1/helo.us.txt	
@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HELO.US,D,20231002,000000,50.25,50.25,49.83,49.9559,90833,0
+HELO.US,D,20231003,000000,49.84,49.89,49.5,49.5446,201673,0
+HELO.US,D,20231004,000000,49.89,49.89,49.5567,49.8128,116546,0
+HELO.US,D,20231005,000000,50.04,50.04,49.52,49.7203,141071,0
+HELO.US,D,20231006,000000,49.6,50.15,49.465,50,33514,0
+HELO.US,D,20231009,000000,49.8749,50.1845,49.81,50.1149,90318,0
+HELO.US,D,20231010,000000,50.33,50.55,50.33,50.3602,111269,0
+HELO.US,D,20231011,000000,50.73,50.73,50.3199,50.5199,152494,0
+HELO.US,D,20231012,000000,50.5173,50.63,50.1499,50.3199,150321,0
+HELO.US,D,20231013,000000,50.68,50.68,50.0964,50.17,43588,0
+HELO.US,D,20231016,000000,50.44,50.5796,50.44,50.5584,42701,0
+HELO.US,D,20231017,000000,50.67,50.71,50.32,50.5661,58004,0
+HELO.US,D,20231018,000000,50.72,50.72,50.2155,50.2155,49182,0
+HELO.US,D,20231019,000000,50.22,50.3263,49.96,49.9911,34979,0
+HELO.US,D,20231020,000000,49.86,49.8602,49.6,49.6074,31829,0
+HELO.US,D,20231023,000000,49.6,49.7886,49.3697,49.4948,52250,0
+HELO.US,D,20231024,000000,49.83,49.83,49.5397,49.73,65992,0
+HELO.US,D,20231025,000000,49.6,49.61,49.255,49.2944,84675,0
+HELO.US,D,20231026,000000,50.36,50.36,48.8475,48.8802,34047,0
+HELO.US,D,20231027,000000,49.17,49.17,48.705,48.7478,50360,0
+HELO.US,D,20231030,000000,49.08,49.1484,48.91,49.06,29771,0
+HELO.US,D,20231031,000000,48.99,49.28,48.98,49.28,22877,0
+HELO.US,D,20231101,000000,49.15,49.75,49.15,49.74,30426,0
+HELO.US,D,20231102,000000,50.09,50.4,50.07,50.39,71891,0
+HELO.US,D,20231103,000000,50.27,50.8089,50.27,50.71,66951,0
+HELO.US,D,20231106,000000,50.47,50.83,50.47,50.81,42414,0
+HELO.US,D,20231107,000000,50.87,50.9899,50.642,50.93,41513,0
+HELO.US,D,20231108,000000,51,51,50.6899,50.97,81460,0
+HELO.US,D,20231109,000000,50.92,50.92,50.58,50.58,85482,0
+HELO.US,D,20231110,000000,50.72,51.24,50.72,51.22,35023,0
+HELO.US,D,20231113,000000,50.97,51.25,50.9434,51.22,39255,0
+HELO.US,D,20231114,000000,51.59,51.72,51.59,51.68,40213,0
+HELO.US,D,20231115,000000,51.7618,51.78,51.59,51.61,56857,0
+HELO.US,D,20231116,000000,51.71,51.835,51.7,51.835,219768,0
+HELO.US,D,20231117,000000,51.91,51.91,51.785,51.89,33088,0
+HELO.US,D,20231120,000000,51.28,52.02,51.28,51.966,32367,0
+HELO.US,D,20231121,000000,51.99,52.04,51.9,52.01,39592,0
+HELO.US,D,20231122,000000,52.11,52.15,52.0472,52.12,548552,0
+HELO.US,D,20231124,000000,52.08,52.1591,52.08,52.1151,21668,0
+HELO.US,D,20231127,000000,52.1,52.1599,52.1,52.13,826053,0
+HELO.US,D,20231128,000000,52,52.1699,52,52.14,136978,0
+HELO.US,D,20231129,000000,52.155,52.1753,52.062,52.0932,24665,0
+HELO.US,D,20231130,000000,52.09,52.1481,52.02,52.1,26405,0
+HELO.US,D,20231201,000000,52.15,52.18,52.0678,52.1663,69281,0
+HELO.US,D,20231204,000000,52.14,52.14,52.035,52.127,23042,0
+HELO.US,D,20231205,000000,52,52.15,52,52.13,31316,0
+HELO.US,D,20231206,000000,52.34,52.34,52.0001,52.08,103505,0
+HELO.US,D,20231207,000000,52.18,52.31,52.1601,52.31,37999,0
+HELO.US,D,20231208,000000,52.27,52.41,52.2301,52.36,36585,0
+HELO.US,D,20231211,000000,52.39,52.47,52.305,52.47,93816,0
+HELO.US,D,20231212,000000,52.46,52.66,52.4,52.54,161819,0
+HELO.US,D,20231213,000000,52.56,52.76,52.555,52.7,120383,0
+HELO.US,D,20231214,000000,53.08,53.08,52.735,52.82,73962,0
+HELO.US,D,20231215,000000,52.79,52.96,52.73,52.83,81607,0
+HELO.US,D,20231218,000000,52.825,52.915,52.82,52.83,31408,0
+HELO.US,D,20231219,000000,52.715,52.835,52.69,52.8,35171,0
+HELO.US,D,20231220,000000,52.7994,52.8,52.54,52.6,40276,0
+HELO.US,D,20231221,000000,52.95,52.95,52.59,52.755,43406,0
+HELO.US,D,20231222,000000,52.82,52.86,52.75,52.7934,77043,0
+HELO.US,D,20231226,000000,52.78,52.9887,52.78,52.86,39734,0
+HELO.US,D,20231227,000000,52.88,52.93,52.86,52.92,62104,0
+HELO.US,D,20231228,000000,52.9553,53.17,52.91,53.02,71596,0
+HELO.US,D,20231229,000000,52.89,53.07,52.88,52.88,56318,0
+HELO.US,D,20240102,000000,52.76,52.88,52.7,52.76,49751,0
+HELO.US,D,20240103,000000,52.78,52.8199,52.6342,52.68,81411,0
+HELO.US,D,20240104,000000,52.63,52.79,52.52,52.52,108660,0
+HELO.US,D,20240105,000000,52.6583,52.769,52.56,52.65,72286,0
+HELO.US,D,20240108,000000,52.72,53,52.65,52.9,85740,0
+HELO.US,D,20240109,000000,53.79,53.79,52.8,53.02,30816,0
+HELO.US,D,20240110,000000,53.04,53.2,52.9829,53.09,51234,0
+HELO.US,D,20240111,000000,53.24,53.31,53,53.2,53623,0
+HELO.US,D,20240112,000000,53.12,53.29,53.11,53.17,198613,0
+HELO.US,D,20240116,000000,53.25,53.25,53.0439,53.13,46398,0
+HELO.US,D,20240117,000000,53.37,53.37,52.88,53.025,124743,0
+HELO.US,D,20240118,000000,53.25,53.25,53.0299,53.23,26165,0
+HELO.US,D,20240119,000000,53.35,53.5,53.255,53.48,212804,0
+HELO.US,D,20240122,000000,53.69,53.69,53.45,53.53,51723,0
+HELO.US,D,20240123,000000,53.53,53.66,53.53,53.66,49812,0
+HELO.US,D,20240124,000000,54.08,54.08,53.664,53.7,48576,0
+HELO.US,D,20240125,000000,53.75,53.87,53.6651,53.8,183609,0
+HELO.US,D,20240126,000000,54.03,54.03,53.72,53.82,76126,0
+HELO.US,D,20240129,000000,53.83,53.95,53.81,53.9016,49509,0
+HELO.US,D,20240130,000000,53.9,54.0599,53.76,53.94,237133,0
+HELO.US,D,20240131,000000,54.93,54.93,53.6,53.65,110968,0
+HELO.US,D,20240201,000000,53.91,54.0799,53.7281,53.9979,96700,0
+HELO.US,D,20240202,000000,54.24,54.58,54.05,54.58,49687,0
+HELO.US,D,20240205,000000,54.5,54.5,54.139,54.22,54435,0
+HELO.US,D,20240206,000000,54.22,54.29,54.1252,54.26,47854,0
+HELO.US,D,20240207,000000,54.35,54.47,54.3362,54.4301,90613,0
+HELO.US,D,20240208,000000,54.432,54.57,54.36,54.4,113770,0
+HELO.US,D,20240209,000000,54.59,54.82,54.43,54.82,144114,0
+HELO.US,D,20240212,000000,54.55,54.6299,54.5,54.5,49165,0
+HELO.US,D,20240213,000000,54.36,54.38,54.1,54.27,279991,0
+HELO.US,D,20240214,000000,54.53,54.64,54.3599,54.52,319596,0
+HELO.US,D,20240215,000000,54.45,54.62,54.45,54.58,57363,0
+HELO.US,D,20240216,000000,54.51,54.64,54.4708,54.5167,51978,0
+HELO.US,D,20240220,000000,54.31,54.4,54.27,54.4,68664,0
+HELO.US,D,20240221,000000,54.32,54.505,54.2849,54.44,114469,0
+HELO.US,D,20240222,000000,54.8,54.965,54.76,54.92,155869,0
+HELO.US,D,20240223,000000,54.98,54.9891,54.8535,54.93,57076,0
+HELO.US,D,20240226,000000,54.96,54.9991,54.8593,54.91,43447,0
+HELO.US,D,20240227,000000,54.98,55,54.905,55,93144,0
+HELO.US,D,20240228,000000,54.94,55,54.9024,54.96,123925,0
+HELO.US,D,20240229,000000,55.06,55.11,54.979,55.03,241707,0
+HELO.US,D,20240301,000000,55.15,55.29,55.0812,55.27,97820,0
+HELO.US,D,20240304,000000,55.23,55.37,55.11,55.25,125527,0
+HELO.US,D,20240305,000000,55.19,55.2199,54.9,55.09,181990,0
+HELO.US,D,20240306,000000,55.27,55.28,55.125,55.2,93297,0
+HELO.US,D,20240307,000000,55.34,55.51,55.3038,55.51,64381,0
+HELO.US,D,20240308,000000,54.86,55.615,54.86,55.31,48143,0
+HELO.US,D,20240311,000000,55.27,55.36,55.1052,55.23,223466,0
+HELO.US,D,20240312,000000,55.37,55.56,55.31,55.54,27799,0
+HELO.US,D,20240313,000000,55.54,55.63,55.43,55.43,74046,0
+HELO.US,D,20240314,000000,55.56,55.61,55.37,55.5,135091,0
+HELO.US,D,20240315,000000,55.29,55.42,55.235,55.32,81876,0
+HELO.US,D,20240318,000000,55.44,55.61,55.43,55.43,71509,0
+HELO.US,D,20240319,000000,55.36,55.6687,55.35,55.58,92335,0
+HELO.US,D,20240320,000000,55.65,55.86,55.525,55.86,258917,0
+HELO.US,D,20240321,000000,55.92,55.96,55.74,55.81,94890,0
+HELO.US,D,20240322,000000,55.9,55.94,55.8101,55.93,97246,0
+HELO.US,D,20240325,000000,55.93,56.01,55.83,55.85,229837,0
+HELO.US,D,20240326,000000,55.96,55.96,55.81,55.86,42467,0
+HELO.US,D,20240327,000000,55.92,55.94,55.7952,55.9,241364,0
+HELO.US,D,20240328,000000,55.94,56.0785,55.9,55.97,103513,0
+HELO.US,D,20240401,000000,56.02,56.03,55.7801,55.88,152943,0
+HELO.US,D,20240402,000000,55.67,55.7195,55.57,55.69,82180,0
+HELO.US,D,20240403,000000,55.55,55.91,55.55,55.72,390761,0
+HELO.US,D,20240404,000000,56.02,56.02,55.3558,55.38,188835,0
+HELO.US,D,20240405,000000,55.5,55.85,55.42,55.76,116002,0
+HELO.US,D,20240408,000000,55.85,55.8676,55.63,55.7639,171473,0
+HELO.US,D,20240409,000000,55.9,55.9,55.49,55.76,370277,0
+HELO.US,D,20240410,000000,55.48,55.61,55.4197,55.53,59292,0
+HELO.US,D,20240411,000000,55.54,55.8999,55.3601,55.84,310394,0
+HELO.US,D,20240412,000000,55.64,55.71,55.3,55.41,86523,0
+HELO.US,D,20240415,000000,55.73,55.7389,54.9401,55.02,55213,0
+HELO.US,D,20240416,000000,54.99,55.1,54.9062,54.96,67698,0
+HELO.US,D,20240417,000000,55.11,55.11,54.58,54.79,301493,0
+HELO.US,D,20240418,000000,54.87,55,54.6043,54.67,91374,0
+HELO.US,D,20240419,000000,54.54,54.71,54.24,54.33,100461,0
+HELO.US,D,20240422,000000,54.46,54.9199,54.3528,54.69,180614,0
+HELO.US,D,20240423,000000,54.84,55.31,54.84,55.18,171434,0
+HELO.US,D,20240424,000000,55.33,55.3682,55.0396,55.21,293895,0
+HELO.US,D,20240425,000000,54.58,55.05,54.4827,54.99,90158,0
+HELO.US,D,20240426,000000,55.32,55.54,55.25,55.45,149660,0
+HELO.US,D,20240429,000000,55.58,55.58,55.3631,55.54,121643,0
+HELO.US,D,20240430,000000,55.52,55.5999,54.97,55.01,93176,0
+HELO.US,D,20240501,000000,54.98,55.3936,54.74,54.84,310309,0
+HELO.US,D,20240502,000000,55.2,55.22,54.819,55.12,570174,0
+HELO.US,D,20240503,000000,55.73,55.77,55.4632,55.68,497785,0
+HELO.US,D,20240506,000000,55.83,56.12,55.83,56.08,132972,0
+HELO.US,D,20240507,000000,56.23,56.33,56.15,56.24,138089,0
+HELO.US,D,20240508,000000,56.12,56.33,56.12,56.26,253888,0
+HELO.US,D,20240509,000000,56.3,56.475,56.195,56.46,162237,0
+HELO.US,D,20240510,000000,56.61,56.66,56.4532,56.54,90720,0
+HELO.US,D,20240513,000000,56.72,56.72,56.45,56.53,587569,0
+HELO.US,D,20240514,000000,56.56,56.75,56.5,56.73,73508,0
+HELO.US,D,20240515,000000,56.94,57.24,56.8801,57.19,272978,0
+HELO.US,D,20240516,000000,57.14,57.324,57.11,57.11,124595,0
+HELO.US,D,20240517,000000,57.2,57.2121,57.0303,57.15,75250,0
+HELO.US,D,20240520,000000,57.21,57.36,57.2023,57.21,105329,0
+HELO.US,D,20240521,000000,57.21,57.35,57.17,57.33,155502,0
+HELO.US,D,20240522,000000,57.37,57.37,57.0324,57.18,168714,0
+HELO.US,D,20240523,000000,57.56,57.56,56.8501,56.94,138731,0
+HELO.US,D,20240524,000000,57.12,57.29,57.03,57.21,106065,0
+HELO.US,D,20240528,000000,57.38,57.38,57.0675,57.25,218470,0
+HELO.US,D,20240529,000000,57.01,57.0899,56.9,56.97,129546,0
+HELO.US,D,20240530,000000,56.9,56.9199,56.5437,56.65,249967,0
+HELO.US,D,20240531,000000,56.9,57.16,56.3149,57.06,94026,0
+HELO.US,D,20240603,000000,57.35,57.35,56.76,57.09,291702,0
+HELO.US,D,20240604,000000,57.02,57.24,56.93,57.14,279655,0
+HELO.US,D,20240605,000000,57.43,57.72,57.22,57.68,163196,0
+HELO.US,D,20240606,000000,57.68,57.81,57.555,57.71,150281,0
+HELO.US,D,20240607,000000,57.7,57.87,57.67,57.69,199057,0
+HELO.US,D,20240610,000000,57.56,57.84,57.56,57.76,186053,0
+HELO.US,D,20240611,000000,57.78,57.92,57.57,57.9,96886,0
+HELO.US,D,20240612,000000,58.3,58.37,58.1422,58.23,94338,0
+HELO.US,D,20240613,000000,58.34,58.34,58.0418,58.28,99541,0
+HELO.US,D,20240614,000000,58.2,58.26,58.0715,58.2147,105951,0
+HELO.US,D,20240617,000000,58.28,58.53,58.1365,58.38,111156,0
+HELO.US,D,20240618,000000,58.38,58.49,58.38,58.43,431976,0
+HELO.US,D,20240620,000000,58.6,58.6,58.29,58.38,125624,0
+HELO.US,D,20240621,000000,58.63,58.63,58.305,58.4,144051,0
+HELO.US,D,20240624,000000,58.27,58.59,58.27,58.38,91195,0
+HELO.US,D,20240625,000000,58.47,58.49,58.28,58.46,142684,0
+HELO.US,D,20240626,000000,58.47,58.62,58.4,58.62,137339,0
+HELO.US,D,20240627,000000,58.54,58.6599,58.48,58.58,196577,0
+HELO.US,D,20240628,000000,58.74,58.91,58.4748,58.56,131168,0
+HELO.US,D,20240701,000000,58.54,58.58,58.3802,58.55,154642,0
+HELO.US,D,20240702,000000,58.5,58.75,58.42,58.75,117436,0
+HELO.US,D,20240703,000000,58.76,58.86,58.7001,58.84,131575,0
+HELO.US,D,20240705,000000,58.94,58.99,58.8401,58.98,68883,0
+HELO.US,D,20240708,000000,59.06,59.06,58.93,58.96,125768,0
+HELO.US,D,20240709,000000,59.09,59.09,58.972,58.99,151402,0
+HELO.US,D,20240710,000000,59.1,59.2799,59.0246,59.17,295850,0
+HELO.US,D,20240711,000000,59.26,59.26,59.01,59.07,1014141,0
+HELO.US,D,20240712,000000,59.15,59.32,59.08,59.18,582430,0
+HELO.US,D,20240715,000000,59.36,59.36,59.1201,59.2,200672,0
+HELO.US,D,20240716,000000,59.28,59.37,59.23,59.35,160195,0
+HELO.US,D,20240717,000000,59.01,59.25,59.01,59.04,138599,0
+HELO.US,D,20240718,000000,59.22,59.22,58.8201,58.93,107628,0
+HELO.US,D,20240719,000000,58.98,58.98,58.75,58.79,392488,0
+HELO.US,D,20240722,000000,59.04,59.13,58.91,59.08,246032,0
+HELO.US,D,20240723,000000,58.97,59.1,58.91,58.97,242834,0
+HELO.US,D,20240724,000000,58.79,58.79,58.36,58.42,197684,0
+HELO.US,D,20240725,000000,58.65,58.72,58.165,58.28,207612,0
+HELO.US,D,20240726,000000,58.44,58.71,58.44,58.54,200379,0
+HELO.US,D,20240729,000000,58.73,58.73,58.5,58.57,232507,0
+HELO.US,D,20240730,000000,58.6,58.73,58.308,58.52,257962,0
+HELO.US,D,20240731,000000,58.89,58.9,58.7116,58.76,335531,0
+HELO.US,D,20240801,000000,59,59.26,58.25,58.45,240043,0
+HELO.US,D,20240802,000000,57.97,58.22,57.62,57.91,620327,0
+HELO.US,D,20240805,000000,55.83,57.2455,55.83,56.88,171260,0
+HELO.US,D,20240806,000000,56.95,57.8,56.95,57.2,960290,0
+HELO.US,D,20240807,000000,57.69,57.8209,56.95,56.95,1080371,0
+HELO.US,D,20240808,000000,57.34,57.8599,57.1426,57.73,524115,0
+HELO.US,D,20240809,000000,57.8,58.02,57.6225,57.95,250685,0
+HELO.US,D,20240812,000000,57.93,58.14,57.835,57.92,194398,0
+HELO.US,D,20240813,000000,58.21,58.65,58.21,58.64,183950,0
+HELO.US,D,20240814,000000,58.75,58.82,58.5017,58.75,122207,0
+HELO.US,D,20240815,000000,59.15,59.4225,59.115,59.33,524418,0
+HELO.US,D,20240816,000000,59.4,59.54,59.2935,59.47,246866,0
+HELO.US,D,20240819,000000,59.57,59.83,59.465,59.83,150797,0
+HELO.US,D,20240820,000000,59.84,59.872,59.67,59.75,208800,0
+HELO.US,D,20240821,000000,59.86,59.91,59.7067,59.84,355727,0
+HELO.US,D,20240822,000000,60,60,59.495,59.5,245143,0
+HELO.US,D,20240823,000000,59.81,60.13,59.75,59.99,269520,0
+HELO.US,D,20240826,000000,60.19,60.19,59.8567,59.97,160398,0
+HELO.US,D,20240827,000000,59.93,60.07,59.8292,60.03,91071,0
+HELO.US,D,20240828,000000,60.04,60.04,59.61,59.83,413019,0
+HELO.US,D,20240829,000000,60.05,60.41,59.86,59.88,524776,0
+HELO.US,D,20240830,000000,60.11,60.4,59.855,60.21,282176,0
+HELO.US,D,20240903,000000,59.9,59.95,59.23,59.36,283707,0
+HELO.US,D,20240904,000000,59.31,59.62,59.23,59.42,283518,0
+HELO.US,D,20240905,000000,59.3,59.55,59,59.19,311144,0
+HELO.US,D,20240906,000000,59.35,59.38,58.51,58.58,334252,0
+HELO.US,D,20240909,000000,58.94,59.1,58.73,59.01,211926,0
+HELO.US,D,20240910,000000,59.1,59.23,58.7501,59.16,190084,0
+HELO.US,D,20240911,000000,59.17,59.64,58.46,59.64,199150,0
+HELO.US,D,20240912,000000,59.57,59.88,59.4101,59.8,202968,0
+HELO.US,D,20240913,000000,60,60.2,59.95,60.1,90113,0
+HELO.US,D,20240916,000000,60.04,60.14,59.875,60.12,258986,0
+HELO.US,D,20240917,000000,60.31,60.38,59.9824,60.13,91683,0
+HELO.US,D,20240918,000000,60.24,60.41,59.99,60.03,209406,0
+HELO.US,D,20240919,000000,60.68,60.89,60.525,60.7,156093,0
+HELO.US,D,20240920,000000,60.72,60.72,60.485,60.6,157247,0
+HELO.US,D,20240923,000000,60.66,60.79,60.6235,60.69,622378,0
+HELO.US,D,20240924,000000,60.76,60.83,60.4621,60.72,273718,0
+HELO.US,D,20240925,000000,60.77,60.81,60.59,60.71,266788,0
+HELO.US,D,20240926,000000,61.07,61.07,60.76,60.95,356001,0
+HELO.US,D,20240927,000000,61.06,61.150386,60.87,60.94,248666,0
+HELO.US,D,20240930,000000,60.9199,61.18,60.6935,61.14,226594,0
+HELO.US,D,20241001,000000,61,61,60.57,60.78,556169,0
+HELO.US,D,20241002,000000,60.7,60.82,60.555,60.77,214574,0
+HELO.US,D,20241003,000000,60.59,60.82,60.5101,60.82,179890,0
+HELO.US,D,20241004,000000,61.03,61.03,60.7358,61.02,188919,0
+HELO.US,D,20241007,000000,60.99,61,60.63,60.69,251125,0
+HELO.US,D,20241008,000000,60.9,61.08,60.86,61.01,212769,0
+HELO.US,D,20241009,000000,61.1,61.3399,61.0278,61.28,562843,0
+HELO.US,D,20241010,000000,61.2,61.7763,61.17,61.26,206293,0
+HELO.US,D,20241011,000000,61.34,61.59,61.32,61.51,127077,0
+HELO.US,D,20241014,000000,61.67,61.87,61.63,61.78,183545,0
+HELO.US,D,20241015,000000,61.79,61.79,61.4751,61.62,153701,0
+HELO.US,D,20241016,000000,61.64,61.820698,61.5,61.81,308079,0
+HELO.US,D,20241017,000000,61.99,61.99,61.7101,61.92,197577,0
+HELO.US,D,20241018,000000,61.97,62.02,61.8012,62.02,132698,0
+HELO.US,D,20241021,000000,61.8,61.99,61.725,61.84,170273,0
+HELO.US,D,20241022,000000,61.74,62.0198,61.6836,61.99,298407,0
+HELO.US,D,20241023,000000,62.03,62.03,61.4101,61.69,340279,0
+HELO.US,D,20241024,000000,61.83,61.84,61.59,61.82,194880,0
+HELO.US,D,20241025,000000,61.9,62.09,61.685,61.85,230991,0
+HELO.US,D,20241028,000000,61.95,61.9584,61.85,61.94,203830,0
+HELO.US,D,20241029,000000,61.89,62.42,61.7456,62.04,337384,0
+HELO.US,D,20241030,000000,62.02,62.09,61.85,61.97,202572,0
+HELO.US,D,20241031,000000,61.7,61.7,61.0666,61.11,254514,0
+HELO.US,D,20241101,000000,61.29,61.49,61.22,61.3,285874,0
+HELO.US,D,20241104,000000,61.15,61.327,61.0401,61.18,241475,0
+HELO.US,D,20241105,000000,61.24,61.59,61.2074,61.59,203627,0
+HELO.US,D,20241106,000000,62.61,62.62,62.105,62.51,305923,0
+HELO.US,D,20241107,000000,62.59,62.7399,62.5159,62.67,211848,0
+HELO.US,D,20241108,000000,62.85,62.85,62.6,62.79,821958,0
+HELO.US,D,20241111,000000,62.81,62.92,62.7101,62.92,198405,0
+HELO.US,D,20241112,000000,62.929,62.94,62.7222,62.89,207252,0
+HELO.US,D,20241113,000000,62.8907,62.99,62.73,62.84,230003,0
+HELO.US,D,20241114,000000,62.8889,62.965335,62.6501,62.8,702824,0
+HELO.US,D,20241115,000000,62.5495,62.63,62.035,62.19,316235,0
+HELO.US,D,20241118,000000,62.18,62.39,62.1501,62.33,408069,0
+HELO.US,D,20241119,000000,62.0001,62.43,62,62.4,324411,0
+HELO.US,D,20241120,000000,62.41,62.52,62.0649,62.39,500624,0
+HELO.US,D,20241121,000000,62.55,62.65,62.19,62.55,344687,0
+HELO.US,D,20241122,000000,62.5255,62.69,62.4969,62.66,259407,0
+HELO.US,D,20241125,000000,62.81,62.92,62.65,62.87,264414,0
+HELO.US,D,20241126,000000,62.8101,63.01,62.8041,63.01,205718,0
+HELO.US,D,20241127,000000,62.875,62.98,62.8554,62.96,371131,0
+HELO.US,D,20241129,000000,62.96,63.07,62.9001,63.04,96298,0
+HELO.US,D,20241202,000000,63.11,63.17,63.03,63.15,654111,0
+HELO.US,D,20241203,000000,63.06,63.24,63.0226,63.18,227042,0
+HELO.US,D,20241204,000000,63.245,63.4,63.1934,63.32,352952,0
+HELO.US,D,20241205,000000,63.3406,63.42,63.245,63.39,338669,0
+HELO.US,D,20241206,000000,63.3999,63.425,63.27,63.28,398427,0
+HELO.US,D,20241209,000000,63.27,63.33,63.13,63.28,250291,0
+HELO.US,D,20241210,000000,63.19,63.31,63.1,63.25,213001,0
+HELO.US,D,20241211,000000,63.3,63.39,63.21,63.34,219371,0
+HELO.US,D,20241212,000000,63.28,63.34,63.1777,63.19,248641,0
+HELO.US,D,20241213,000000,63.2691,63.38,62.9813,63.17,1052241,0
+HELO.US,D,20241216,000000,63.195,63.28,63.12,63.19,251096,0
+HELO.US,D,20241217,000000,62.99,63.23,62.9791,63.23,290257,0
+HELO.US,D,20241218,000000,63.0975,63.272,61.98,62.04,477970,0
+HELO.US,D,20241219,000000,62.31,62.43,61.8401,61.99,379869,0
+HELO.US,D,20241220,000000,61.7,62.6799,61.626,62.39,377439,0
+HELO.US,D,20241223,000000,62.4799,62.73,62.1352,62.7,255987,0
+HELO.US,D,20241224,000000,62.69,63.01,62.5839,63.01,125461,0
+HELO.US,D,20241226,000000,62.94,63.26,62.775,63.26,196886,0
+HELO.US,D,20241227,000000,62.87,62.91,62.27,62.65,273827,0
+HELO.US,D,20241230,000000,62.06,62.34,61.775,62.16,349674,0
+HELO.US,D,20241231,000000,62.185,62.29,61.7701,62.04,185937,0
+HELO.US,D,20250102,000000,62.03,62.37,61.5901,61.88,407588,0
+HELO.US,D,20250103,000000,62.14,62.46,62.02,62.4,397778,0
+HELO.US,D,20250106,000000,62.708546,62.91,62.5301,62.68,621558,0
+HELO.US,D,20250107,000000,62.8199,62.8199,62.0637,62.24,1049168,0
+HELO.US,D,20250108,000000,62.12,62.46,62.025,62.34,302377,0
+HELO.US,D,20250110,000000,62.1,62.18,61.5025,61.64,286310,0
+HELO.US,D,20250113,000000,61.2143,61.77,61.1759,61.73,310938,0
+HELO.US,D,20250114,000000,61.88,61.91,61.4301,61.75,201502,0
+HELO.US,D,20250115,000000,62.3,62.5799,62.18,62.52,272913,0
+HELO.US,D,20250116,000000,62.52,62.66,62.3121,62.41,575284,0
+HELO.US,D,20250117,000000,62.78,62.88,62.6701,62.7,277319,0
+HELO.US,D,20250121,000000,63.01,63.0999,62.7701,63,334302,0
+HELO.US,D,20250122,000000,63.15,63.321,63.1432,63.18,348433,0
+HELO.US,D,20250123,000000,63.2099,63.5,63.1541,63.5,383339,0
+HELO.US,D,20250124,000000,63.46,63.4695,63.23,63.35,408996,0
+HELO.US,D,20250127,000000,62.96,63.2819,62.5901,63.15,300834,0
+HELO.US,D,20250128,000000,63.06,63.24,62.739908,63.2,364518,0
+HELO.US,D,20250129,000000,63,63.48,62.785,63.01,281583,0
+HELO.US,D,20250130,000000,62.93,63.14,62.64,62.94,395605,0
+HELO.US,D,20250131,000000,63.01,63.26,62.8,62.8,229987,0
+HELO.US,D,20250203,000000,62.11,62.7393,62.05,62.58,372739,0
+HELO.US,D,20250204,000000,62.5266,62.8297,62.465,62.8,369961,0
+HELO.US,D,20250205,000000,62.7097,63.03,62.54,62.85,1385522,0
+HELO.US,D,20250206,000000,63.05,63.26,62.9046,63.11,360477,0
+HELO.US,D,20250207,000000,63.1521,63.2599,62.6801,62.76,366482,0
+HELO.US,D,20250210,000000,62.983,63.19,62.9045,63.03,251301,0
+HELO.US,D,20250211,000000,62.906,63.1193,62.8501,63.03,294901,0
+HELO.US,D,20250212,000000,62.56,62.99,62.56,62.9,414282,0
+HELO.US,D,20250213,000000,62.9175,63.31,62.875,63.26,235885,0
+HELO.US,D,20250214,000000,63.345,63.48,63.33,63.42,636593,0
+HELO.US,D,20250218,000000,63.46,63.5,63.28,63.47,289778,0
+HELO.US,D,20250219,000000,63.52,63.74,63.395,63.7,254948,0
+HELO.US,D,20250220,000000,63.72,63.81,63.3862,63.66,250724,0
+HELO.US,D,20250221,000000,63.7099,63.7099,62.81,62.85,312257,0
+HELO.US,D,20250224,000000,63.06,63.075,62.5701,62.61,305767,0
+HELO.US,D,20250225,000000,62.6534,62.7399,62.0789,62.45,316652,0
+HELO.US,D,20250226,000000,62.6699,62.8388,62.19,62.39,359565,0
+HELO.US,D,20250227,000000,62.6799,62.69,61.653,61.67,359398,0
+HELO.US,D,20250228,000000,61.565,62.49,61.5,62.45,376428,0
+HELO.US,D,20250303,000000,62.56,62.565,61.5137,61.74,387289,0
+HELO.US,D,20250304,000000,61.34,61.84,61,61.27,1152372,0
+HELO.US,D,20250305,000000,61.3291,61.91,61.0531,61.76,267058,0
+HELO.US,D,20250306,000000,61.32,61.59,60.97,61.14,454401,0
+HELO.US,D,20250307,000000,60.9604,61.43,60.71,61.36,412975,0
+HELO.US,D,20250310,000000,60.8459,60.96,60.166,60.46,538022,0
+HELO.US,D,20250311,000000,60.4199,60.625,59.97,60.24,299637,0
+HELO.US,D,20250312,000000,60.52,60.57,59.9735,60.29,249186,0
+HELO.US,D,20250313,000000,60.1701,60.2999,59.8505,59.89,238676,0
+HELO.US,D,20250314,000000,60.13,60.496,60.09,60.49,239626,0
+HELO.US,D,20250317,000000,60.47,60.77,60.345,60.61,1406150,0
+HELO.US,D,20250318,000000,60.4589,60.47,60.0914,60.2,229314,0
+HELO.US,D,20250319,000000,60.24,60.72,60.17,60.44,283171,0
+HELO.US,D,20250320,000000,60.263,60.71,60.263,60.41,454697,0
+HELO.US,D,20250321,000000,60.1641,60.37,60.02,60.36,188003,0
+HELO.US,D,20250324,000000,60.75,61.058,60.71,61.01,380665,0
+HELO.US,D,20250325,000000,61.02,61.0499,60.8001,60.89,461434,0
+HELO.US,D,20250326,000000,60.9999,60.9999,60.3201,60.44,244606,0
+HELO.US,D,20250327,000000,60.322,60.61,60.19,60.3,439346,0
+HELO.US,D,20250328,000000,60.17,60.2371,59.5617,59.58,431941,0
+HELO.US,D,20250331,000000,59.1801,59.7584,59.16,59.68,513191,0
+HELO.US,D,20250401,000000,59.62,59.86,59.4049,59.78,285936,0
+HELO.US,D,20250402,000000,59.6899,60.06,59.51,59.98,235065,0
+HELO.US,D,20250403,000000,58.83,59.1599,58.6431,58.68,793278,0
+HELO.US,D,20250404,000000,57.94,58.1,57.235,57.27,1918120,0
+HELO.US,D,20250407,000000,56.42,58.12,56.11,57.12,1291608,0
+HELO.US,D,20250408,000000,58.1771,58.1771,56.32,56.68,666714,0
+HELO.US,D,20250409,000000,56.4201,59.0599,56.4201,58.88,812316,0
+HELO.US,D,20250410,000000,58.32,58.4099,57.1147,57.96,1989116,0
+HELO.US,D,20250411,000000,58.04,58.46,57.69,58.35,534457,0
+HELO.US,D,20250414,000000,58.89,58.94,58.35,58.58,508665,0
+HELO.US,D,20250415,000000,58.6435,58.74,58.4418,58.52,361041,0
+HELO.US,D,20250416,000000,58.325,58.4,57.85,58.1,299742,0
+HELO.US,D,20250417,000000,58.15,58.21,57.9001,58,568286,0
+HELO.US,D,20250421,000000,57.87,57.88,57.4465,57.68,952913,0
+HELO.US,D,20250422,000000,57.8984,58.16,57.815,58.11,503441,0
+HELO.US,D,20250423,000000,58.6034,58.75,58.3388,58.41,853571,0
+HELO.US,D,20250424,000000,58.56,58.91,58.46,58.82,527232,0
+HELO.US,D,20250425,000000,58.925,59.0588,58.7716,59.03,251128,0
+HELO.US,D,20250428,000000,59.11,59.12,58.77,59.03,536697,0
+HELO.US,D,20250429,000000,58.92,59.15,58.9,59.07,252564,0
+HELO.US,D,20250430,000000,58.76,59.2864,58.48,59.24,402005,0
+HELO.US,D,20250501,000000,59.68,59.869,59.48,59.55,458022,0
+HELO.US,D,20250502,000000,59.8108,60.0999,59.755,59.99,596485,0
+HELO.US,D,20250505,000000,59.765,59.99,59.71,59.82,268098,0
+HELO.US,D,20250506,000000,59.59,59.81,59.4554,59.59,266558,0
+HELO.US,D,20250507,000000,59.5832,59.85,59.4335,59.72,727793,0
+HELO.US,D,20250508,000000,59.94,60.18,59.7001,59.86,480248,0
+HELO.US,D,20250509,000000,60.01,60.22,59.78,59.84,395056,0
+HELO.US,D,20250512,000000,60.79,60.95,60.64,60.95,457642,0
+HELO.US,D,20250513,000000,60.971,61.3995,60.95,61.27,306880,0
+HELO.US,D,20250514,000000,61.35,61.38,61.155,61.27,542232,0
+HELO.US,D,20250515,000000,61.11,61.3797,61.06,61.32,185827,0
+HELO.US,D,20250516,000000,61.425,61.63,61.3008,61.6,223568,0
+HELO.US,D,20250519,000000,61.29,61.75,61.29,61.62,368035,0
+HELO.US,D,20250520,000000,61.5216,61.65,61.3291,61.47,534414,0
+HELO.US,D,20250521,000000,61.33,61.42,60.81,60.91,361192,0
+HELO.US,D,20250522,000000,60.8299,61.1252,60.78,60.84,426001,0
+HELO.US,D,20250523,000000,60.325,60.72,60.2878,60.58,252937,0
+HELO.US,D,20250527,000000,60.9625,61.3,60.8881,61.26,359443,0
+HELO.US,D,20250528,000000,61.37,61.4299,61.095,61.13,225483,0
+HELO.US,D,20250529,000000,61.365,61.57,61.08,61.28,270991,0
+HELO.US,D,20250530,000000,61.21,61.39,60.7826,61.24,486994,0
+HELO.US,D,20250602,000000,61.21,61.4,61.03,61.33,399316,0
+HELO.US,D,20250603,000000,61.46,61.55,61.3,61.52,230049,0
+HELO.US,D,20250604,000000,61.5816,61.65,61.54,61.57,287685,0
+HELO.US,D,20250605,000000,61.61,61.74,61.42,61.53,392537,0
+HELO.US,D,20250606,000000,61.77,61.87,61.7101,61.83,221279,0
+HELO.US,D,20250609,000000,61.8017,61.9699,61.78,61.9,222792,0
+HELO.US,D,20250610,000000,61.981,62.03,61.87,62.01,294155,0
+HELO.US,D,20250611,000000,62.045,62.11,61.88,61.96,264864,0
+HELO.US,D,20250612,000000,61.97,62.24,61.86,62.09,216894,0
+HELO.US,D,20250613,000000,61.905,62.09,61.7658,61.82,223109,0
+HELO.US,D,20250616,000000,62.03,62.1499,62.0101,62.04,215579,0
+HELO.US,D,20250617,000000,62.02,62.22,61.8301,61.88,258829,0
+HELO.US,D,20250618,000000,61.99,62.05,61.72,61.83,268526,0
+HELO.US,D,20250620,000000,62.06,62.08,61.8001,61.87,368373,0
+HELO.US,D,20250623,000000,61.77,62.11,61.77,62.11,234304,0
+HELO.US,D,20250624,000000,62.16,62.28,62.16,62.27,286446,0
+HELO.US,D,20250625,000000,62.3082,62.35,62.21,62.27,270080,0
+HELO.US,D,20250626,000000,62.3192,62.37,62.21,62.36,371797,0
+HELO.US,D,20250627,000000,62.4299,62.54,62.36,62.54,193406,0
+HELO.US,D,20250630,000000,62.54,62.61,62.47,62.58,400864,0
+HELO.US,D,20250701,000000,62.495,62.665,62.4501,62.56,406137,0
+HELO.US,D,20250702,000000,62.6599,62.83,62.585,62.81,308913,0
+HELO.US,D,20250703,000000,62.9117,62.99,62.89,62.95,576148,0
+HELO.US,D,20250707,000000,62.875,62.92,62.69,62.8,215543,0
+HELO.US,D,20250708,000000,62.89,62.91,62.76,62.8,234481,0
+HELO.US,D,20250709,000000,62.9301,63,62.8301,62.97,462106,0
+HELO.US,D,20250710,000000,62.985,63.095,62.96,63.02,202370,0
+HELO.US,D,20250711,000000,63.0035,63.075,62.93,63.05,206417,0
+HELO.US,D,20250714,000000,62.9484,63.07,62.9401,63.03,282285,0
+HELO.US,D,20250715,000000,63.0901,63.123,62.95,62.97,560838,0
+HELO.US,D,20250716,000000,63,63.07,62.8,63.05,286817,0
+HELO.US,D,20250717,000000,63.11455,63.29,63.11,63.28,582753,0
+HELO.US,D,20250718,000000,63.330196,63.35,63.17,63.27,347593,0
+HELO.US,D,20250721,000000,63.305,63.37,63.24,63.27,207839,0
+HELO.US,D,20250722,000000,63.240186,63.32,63.17,63.3,354462,0
+HELO.US,D,20250723,000000,63.278,63.44,63.265,63.41,345023,0
+HELO.US,D,20250724,000000,63.5,63.5,63.3554,63.4,506246,0
+HELO.US,D,20250725,000000,63.4,63.47,63.37,63.41,415905,0
+HELO.US,D,20250728,000000,63.52,63.52,63.42,63.45,438038,0
+HELO.US,D,20250729,000000,63.5449,63.5449,63.34,63.4,162182,0
+HELO.US,D,20250730,000000,63.3493,63.45,63.2301,63.33,651321,0
+HELO.US,D,20250731,000000,63.52,63.68,63.27,63.32,244438,0
+HELO.US,D,20250801,000000,62.959,63.08,62.64,62.75,521411,0
+HELO.US,D,20250804,000000,63.068,63.23,62.92,63.21,267259,0
+HELO.US,D,20250805,000000,63.16,63.21,62.96,62.97,495673,0
+HELO.US,D,20250806,000000,63.0294,63.2798,63.023,63.22,272683,0
+HELO.US,D,20250807,000000,63.3893,63.59,63.08,63.2,522034,0
+HELO.US,D,20250808,000000,63.2716,63.5299,63.2716,63.47,297045,0
+HELO.US,D,20250811,000000,63.4821,63.5999,63.43,63.47,274866,0
+HELO.US,D,20250812,000000,63.653,63.85,63.5621,63.85,207896,0
+HELO.US,D,20250813,000000,63.9515,63.9515,63.8,63.9,441360,0
+HELO.US,D,20250814,000000,63.8,63.99,63.79,63.99,151269,0
+HELO.US,D,20250815,000000,64.06,64.17,63.91,63.94,411287,0
+HELO.US,D,20250818,000000,63.97,64.05,63.92,64.03,261609,0
+HELO.US,D,20250819,000000,63.9201,64.03,63.7992,63.88,334627,0
+HELO.US,D,20250820,000000,63.92,63.92,63.6214,63.88,430586,0
+HELO.US,D,20250821,000000,63.795,63.98,63.665,63.74,211979,0
+HELO.US,D,20250822,000000,63.9316,64.24,63.74,64.17,184334,0
+HELO.US,D,20250825,000000,64.16,64.24,64.08,64.16,606893,0
+HELO.US,D,20250826,000000,64.105,64.26,64.0801,64.24,285088,0
+HELO.US,D,20250827,000000,64.2299,64.29,64.15,64.28,207603,0
+HELO.US,D,20250828,000000,64.4,64.4,64.2401,64.3,197747,0
+HELO.US,D,20250829,000000,64.2401,64.34,64.14,64.18,359860,0
+HELO.US,D,20250902,000000,63.7494,64.0314,63.59,64.03,317379,0
+HELO.US,D,20250903,000000,64.02,64.2,63.9708,64.14,173090,0
+HELO.US,D,20250904,000000,64.1628,64.43,64.1501,64.43,169811,0
+HELO.US,D,20250905,000000,64.6,64.6,64.14,64.32,363792,0
+HELO.US,D,20250908,000000,64.42,64.51,64.35,64.44,277244,0
+HELO.US,D,20250909,000000,64.44,64.51,64.3506,64.5,238516,0
+HELO.US,D,20250910,000000,64.69,64.88,64.5701,64.66,256628,0
+HELO.US,D,20250911,000000,64.8978,64.9,64.7117,64.89,289155,0
+HELO.US,D,20250912,000000,64.9096,64.95,64.83,64.87,244588,0
+HELO.US,D,20250915,000000,64.96,64.98,64.85,64.96,160141,0
+HELO.US,D,20250916,000000,65.0345,65.0345,64.86,64.93,368507,0
+HELO.US,D,20250917,000000,64.9826,64.99,64.27,64.88,479655,0
+HELO.US,D,20250918,000000,65.0426,65.18,64.91,64.93,201913,0
+HELO.US,D,20250919,000000,65.0833,65.24,64.9501,65,187137,0
+HELO.US,D,20250922,000000,65.06,65.1691,65.0201,65.16,170423,0
+HELO.US,D,20250923,000000,65.04,65.04,64.77,64.81,1704600,0
+HELO.US,D,20250924,000000,64.87,64.91,64.76,64.83,260096,0
+HELO.US,D,20250925,000000,64.7061,64.82,64.6101,64.78,388243,0
+HELO.US,D,20250926,000000,64.87,64.9599,64.79,64.89,220035,0
+HELO.US,D,20250929,000000,65.0299,65.04,64.895,64.97,214961,0
+HELO.US,D,20250930,000000,64.935,65.02,64.86,65,438825,0
+HELO.US,D,20251001,000000,64.96,65.11,64.72,65.08,284549,0
+HELO.US,D,20251002,000000,65.115,65.21,64.9812,65.09,259736,0
+HELO.US,D,20251003,000000,65.157,65.25,65.0706,65.1,213175,0
+HELO.US,D,20251006,000000,65.0935,65.2044,65.02,65.15,269899,0
+HELO.US,D,20251007,000000,65.1885,65.22,64.94,64.98,240453,0
+HELO.US,D,20251008,000000,65.043,65.13,64.9439,65.11,242252,0
+HELO.US,D,20251009,000000,65.192,65.2,64.985,65.04,281261,0
+HELO.US,D,20251010,000000,65.09,65.15,64.21,64.28,336616,0
+HELO.US,D,20251013,000000,64.66,64.95,64.59,64.8,347440,0
+HELO.US,D,20251014,000000,64.489,64.99,64.36,64.86,281099,0
+HELO.US,D,20251015,000000,65.039,65.15,64.6,64.85,271995,0
+HELO.US,D,20251016,000000,64.998,65.1,64.5,64.63,216007,0
+HELO.US,D,20251017,000000,64.6,64.99,64.57,64.91,262183,0
+HELO.US,D,20251020,000000,65.1318,65.3,65.13,65.25,290916,0
+HELO.US,D,20251021,000000,65.32,65.54,65.2801,65.41,254176,0
+HELO.US,D,20251022,000000,65.3794,65.47,65.05,65.25,352960,0
+HELO.US,D,20251023,000000,65.33,65.5,65.2542,65.44,226851,0
+HELO.US,D,20251024,000000,65.605,65.67,65.54,65.56,205957,0
+HELO.US,D,20251027,000000,65.83,65.98,65.71,65.75,165551,0
+HELO.US,D,20251028,000000,65.826,65.96,65.72,65.79,216660,0
+HELO.US,D,20251029,000000,65.85,66.01,65.7,65.79,412314,0
+HELO.US,D,20251030,000000,65.6,65.76,65.58,65.62,229146,0
+HELO.US,D,20251031,000000,65.77,65.87,65.5166,65.6,435943,0
+HELO.US,D,20251103,000000,65.7832,65.81,65.52,65.67,422831,0
+HELO.US,D,20251104,000000,65.41,65.6101,65.38,65.42,287054,0
+HELO.US,D,20251105,000000,65.3,65.7189,65.3,65.5,206369,0
+HELO.US,D,20251106,000000,65.5,65.58,65.12,65.17,443165,0
+HELO.US,D,20251107,000000,64.98,65.27,64.725,65.27,186047,0
+HELO.US,D,20251110,000000,65.63,65.8258,65.48,65.79,610033,0
+HELO.US,D,20251111,000000,65.7027,65.93,65.62,65.81,251065,0
+HELO.US,D,20251112,000000,65.925,66.03,65.75,65.86,292498,0
+HELO.US,D,20251113,000000,65.72,65.805,65.21,65.33,477001,0
+HELO.US,D,20251114,000000,65,65.5567,64.9148,65.37,219773,0
+HELO.US,D,20251117,000000,65.3,65.475,64.875,65.03,224591,0
+HELO.US,D,20251118,000000,64.8,65.04,64.51,64.73,870892,0
+HELO.US,D,20251119,000000,64.79,65.1865,64.6775,64.88,881571,0
+HELO.US,D,20251120,000000,65.62,65.6799,64.29,64.29,1177850,0
+HELO.US,D,20251121,000000,64.55,65.155,64.335,64.79,373838,0
+HELO.US,D,20251124,000000,65.11,65.5299,64.96,65.47,238104,0
+HELO.US,D,20251125,000000,65.4635,65.91,65.21,65.87,187720,0
+HELO.US,D,20251126,000000,66,66.23,65.9544,66.08,211994,0
+HELO.US,D,20251128,000000,66.08,66.2,66.03,66.2,102773,0
+HELO.US,D,20251201,000000,65.99,66.2037,65.79,66,653004,0
+HELO.US,D,20251202,000000,66.151,66.2199,65.9466,66.11,206408,0
+HELO.US,D,20251203,000000,66.05,66.29,65.9801,66.16,976293,0
+HELO.US,D,20251204,000000,66.305,66.3212,66.07,66.26,170323,0
+HELO.US,D,20251205,000000,66.3975,66.53,66.31,66.35,553775,0
+HELO.US,D,20251208,000000,66.4,66.48,66.1431,66.21,158890,0
+HELO.US,D,20251209,000000,66.21,66.34,66.14,66.2,176290,0
+HELO.US,D,20251210,000000,66.12,66.66,66.12,66.59,227773,0
+HELO.US,D,20251211,000000,66.44,66.73,66.28,66.72,204804,0
+HELO.US,D,20251212,000000,66.6989,66.7299,66.0901,66.27,215234,0
+HELO.US,D,20251215,000000,66.4,66.56,66.0538,66.18,202533,0
+HELO.US,D,20251216,000000,65.92,66.0696,65.68,65.97,226662,0
+HELO.US,D,20251217,000000,65.96,66.05,65.3776,65.39,295461,0
+HELO.US,D,20251218,000000,65.876,66.1199,65.6932,65.77,272715,0
+HELO.US,D,20251219,000000,65.96,66.3229,65.9,66.29,226352,0
+HELO.US,D,20251222,000000,66.52,66.65,66.462,66.62,203861,0
+HELO.US,D,20251223,000000,66.58,66.88,66.575,66.88,208600,0
+HELO.US,D,20251224,000000,66.9,67.08,66.87,67.05,100201,0
+HELO.US,D,20251226,000000,67.06,67.1276,66.9449,67,82460,0
+HELO.US,D,20251229,000000,66.815,67.02,66.725,66.87,224698,0
+HELO.US,D,20251230,000000,66.8599,67,66.73,66.8,298169,0
+HELO.US,D,20251231,000000,66.8125,66.86,66.385,66.43,158777,0
+HELO.US,D,20260102,000000,66.63,66.6899,66.211,66.44,247740,0
+HELO.US,D,20260105,000000,66.606,66.718,66.53,66.59,332703,0
+HELO.US,D,20260106,000000,66.59,66.99,66.5828,66.97,531412,0
+HELO.US,D,20260107,000000,66.9233,67.07,66.8,66.8,325187,0
+HELO.US,D,20260108,000000,66.7108,66.85,66.6301,66.84,208942,0
+HELO.US,D,20260109,000000,66.85,67.16,66.7643,67.05,406478,0
+HELO.US,D,20260112,000000,66.895,67.1799,66.8,67.11,268571,0
+HELO.US,D,20260113,000000,67.0657,67.13,66.85,67.02,236122,0
+HELO.US,D,20260114,000000,66.74,66.7999,66.415,66.77,390996,0
+HELO.US,D,20260115,000000,66.9066,67.02,66.74,66.77,265254,0
+HELO.US,D,20260116,000000,66.86,66.9293,66.67,66.74,379812,0
+HELO.US,D,20260120,000000,66.11,66.239,65.67,65.71,607756,0
+HELO.US,D,20260121,000000,65.8899,66.46,65.72,66.2,411380,0
+HELO.US,D,20260122,000000,66.5641,66.7,66.34,66.55,437102,0
+HELO.US,D,20260123,000000,66.555,66.7716,66.465,66.72,319048,0
+HELO.US,D,20260126,000000,66.78,67.0899,66.78,66.99,513258,0
+HELO.US,D,20260127,000000,67.0176,67.2294,66.995,67.15,399290,0
+HELO.US,D,20260128,000000,67.28,67.3471,67.1,67.19,300995,0
+HELO.US,D,20260129,000000,67.2399,67.28,66.415,67.19,252622,0
+HELO.US,D,20260130,000000,67.11,67.18,66.675,66.97,321294,0
+HELO.US,D,20260202,000000,66.95,67.305,66.89,67.19,308228,0
+HELO.US,D,20260203,000000,67.1674,67.2,66.55,66.89,389314,0
+HELO.US,D,20260204,000000,66.86,67.02,66.4901,66.74,580609,0
+HELO.US,D,20260205,000000,66.487,66.615,66.2101,66.3,260098,0
+HELO.US,D,20260206,000000,66.51,67.21,66.49,67.16,263331,0
+HELO.US,D,20260209,000000,66.9956,67.4,66.9956,67.27,297798,0
+HELO.US,D,20260210,000000,67.4494,67.51,67.219,67.22,235616,0
+HELO.US,D,20260211,000000,67.6,67.6,67,67.22,599407,0
+HELO.US,D,20260212,000000,67.46,67.5123,66.645,66.72,239455,0
+HELO.US,D,20260213,000000,66.615,66.92,66.46,66.57,222409,0
+HELO.US,D,20260217,000000,66.56,66.7392,66.175,66.58,267975,0
+HELO.US,D,20260218,000000,66.6301,67.045,66.6301,66.86,256892,0
diff --git a/daily/us/nyse etfs/1/hysa.us.txt b/daily/us/nyse etfs/1/hysa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b7da4af1c9d274a15fcd451b48398b2b3e8edb2
--- /dev/null
+++ b/daily/us/nyse etfs/1/hysa.us.txt	
@@ -0,0 +1,607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYSA.US,D,20230919,000000,14.62,14.63,14.37,14.525,38183,0
+HYSA.US,D,20230920,000000,14.555,14.56,14.48,14.535,4680,0
+HYSA.US,D,20230921,000000,14.42,14.5,14.42,14.42,56538,0
+HYSA.US,D,20230922,000000,14.4301,14.475,14.4301,14.455,411,0
+HYSA.US,D,20230925,000000,14.43,14.445,14.42,14.43,581,0
+HYSA.US,D,20230926,000000,14.424,14.425,14.3201,14.3241,6355,0
+HYSA.US,D,20230927,000000,14.47,14.47,14.33,14.355,5071,0
+HYSA.US,D,20230928,000000,14.2,14.413,14.2,14.413,1450,0
+HYSA.US,D,20230929,000000,14.3901,14.3901,14.36,14.3776,8633,0
+HYSA.US,D,20231002,000000,14.26,14.31,14.165,14.1822,37522,0
+HYSA.US,D,20231003,000000,14.12,14.14,14.02,14.0344,12810,0
+HYSA.US,D,20231004,000000,14.09,14.1579,14.09,14.1579,583,0
+HYSA.US,D,20231005,000000,14.03,14.15,14.03,14.15,4199,0
+HYSA.US,D,20231006,000000,14.1935,14.1935,14.1935,14.1935,297,0
+HYSA.US,D,20231009,000000,14.225,14.295,14.225,14.295,423,0
+HYSA.US,D,20231010,000000,14.26,14.2601,14.23,14.26,2464,0
+HYSA.US,D,20231011,000000,14.28,14.3,14.2,14.3,7333,0
+HYSA.US,D,20231012,000000,14.2,14.22,14.17,14.1939,39168,0
+HYSA.US,D,20231013,000000,14.26,14.2696,14.2247,14.2247,1712,0
+HYSA.US,D,20231016,000000,14.22,14.22,14.1851,14.1851,560,0
+HYSA.US,D,20231017,000000,14.1799,14.1897,14.11,14.142,7791,0
+HYSA.US,D,20231018,000000,14.08,14.11,14.0499,14.0499,3938,0
+HYSA.US,D,20231019,000000,14.0879,14.0879,14.0329,14.0329,297,0
+HYSA.US,D,20231020,000000,13.93,14.08,13.93,14.0478,2067,0
+HYSA.US,D,20231023,000000,13.92,14.0827,13.92,14.0633,7404,0
+HYSA.US,D,20231024,000000,14.08,14.1,14.05,14.1,4546,0
+HYSA.US,D,20231025,000000,14.09,14.09,14.08,14.08,250,0
+HYSA.US,D,20231026,000000,14.13,14.13,14.09,14.1231,6127,0
+HYSA.US,D,20231027,000000,14.16,14.16,13.98,13.9951,19515,0
+HYSA.US,D,20231030,000000,14.17,14.205,14.1018,14.18,27094,0
+HYSA.US,D,20231031,000000,14.21,14.21,14.16,14.16,3371,0
+HYSA.US,D,20231101,000000,13.6,14.13,13.6,14.13,8695,0
+HYSA.US,D,20231102,000000,14.33,14.3301,14.28,14.28,5560,0
+HYSA.US,D,20231103,000000,14.35,14.53,14.29,14.53,10907,0
+HYSA.US,D,20231106,000000,14.46,14.46,14.4,14.44,1573,0
+HYSA.US,D,20231107,000000,14.31,14.4127,14.31,14.4127,1226,0
+HYSA.US,D,20231108,000000,14.4793,14.4793,14.45,14.45,1419,0
+HYSA.US,D,20231109,000000,14.42,14.42,14.32,14.3204,3252,0
+HYSA.US,D,20231110,000000,14.42,14.42,14.42,14.42,41,0
+HYSA.US,D,20231113,000000,14.42,14.48,14.42,14.435,13269,0
+HYSA.US,D,20231114,000000,14.45,14.5401,14.41,14.49,6908,0
+HYSA.US,D,20231115,000000,14.47,14.47,14.44,14.4548,798,0
+HYSA.US,D,20231116,000000,14.48,14.4873,14.475,14.4809,636,0
+HYSA.US,D,20231117,000000,14.41,14.5,14.41,14.5,2232,0
+HYSA.US,D,20231120,000000,14.5,14.5,14.46,14.4839,1462,0
+HYSA.US,D,20231121,000000,14.5,14.5376,14.5,14.5376,788,0
+HYSA.US,D,20231122,000000,14.5,14.61,14.5,14.61,188,0
+HYSA.US,D,20231124,000000,14.59,14.59,14.59,14.59,115,0
+HYSA.US,D,20231127,000000,14.48,14.61,14.48,14.61,1985,0
+HYSA.US,D,20231128,000000,14.62,14.64,14.62,14.6287,2166,0
+HYSA.US,D,20231129,000000,14.83,14.83,14.7471,14.8,7818,0
+HYSA.US,D,20231130,000000,14.67,14.71,14.61,14.7,5101,0
+HYSA.US,D,20231201,000000,14.52,14.7067,14.52,14.7067,2324,0
+HYSA.US,D,20231204,000000,14.73,14.73,14.6449,14.6449,7071,0
+HYSA.US,D,20231205,000000,14.7059,14.7059,14.59,14.6312,10108,0
+HYSA.US,D,20231206,000000,14.68,14.68,14.63,14.63,5645,0
+HYSA.US,D,20231207,000000,14.61,14.71,14.59,14.6999,9152,0
+HYSA.US,D,20231208,000000,14.72,14.72,14.665,14.6714,1833,0
+HYSA.US,D,20231211,000000,14.58,14.64,14.58,14.628,1767,0
+HYSA.US,D,20231212,000000,14.662,14.75,14.662,14.7426,13253,0
+HYSA.US,D,20231213,000000,14.73,14.916,14.72,14.916,3058,0
+HYSA.US,D,20231214,000000,14.96,15.15,14.92,15.0101,5763,0
+HYSA.US,D,20231215,000000,14.955,14.955,14.955,14.955,190,0
+HYSA.US,D,20231218,000000,15.05,15.05,14.76,15.0137,6714,0
+HYSA.US,D,20231219,000000,15.0075,15.08,15.0075,15.035,3079,0
+HYSA.US,D,20231220,000000,15.04,15.0913,15.04,15.0528,3885,0
+HYSA.US,D,20231221,000000,14.94,15.105,14.94,15.105,533,0
+HYSA.US,D,20231222,000000,15.88,15.88,15.1397,15.1397,80922,0
+HYSA.US,D,20231226,000000,14.97,15.15,14.97,15.09,5713,0
+HYSA.US,D,20231227,000000,15.23,15.23,15.1138,15.21,8229,0
+HYSA.US,D,20231228,000000,15.18,15.18,15.035,15.04,3147,0
+HYSA.US,D,20231229,000000,15.07,15.07,15,15.0192,8594,0
+HYSA.US,D,20240102,000000,14.99,14.9958,14.931,14.9404,3645,0
+HYSA.US,D,20240103,000000,14.85,14.9261,14.85,14.9,1250,0
+HYSA.US,D,20240104,000000,14.92,14.94,14.8849,14.8849,3793,0
+HYSA.US,D,20240105,000000,14.95,14.95,14.91,14.93,12259,0
+HYSA.US,D,20240108,000000,14.96,15.02,14.925,15,20548,0
+HYSA.US,D,20240109,000000,14.99,15,14.91,14.98,24955,0
+HYSA.US,D,20240110,000000,15.04,15.08,15.0248,15.0555,17964,0
+HYSA.US,D,20240111,000000,15.1,15.11,15.036,15.11,32424,0
+HYSA.US,D,20240112,000000,15.13,15.17,15.115,15.1215,30513,0
+HYSA.US,D,20240116,000000,15.12,15.12,15.02,15.05,45651,0
+HYSA.US,D,20240117,000000,15.03,15.03,14.91,14.9991,16788,0
+HYSA.US,D,20240118,000000,14.98,15.05,14.92,14.98,17064,0
+HYSA.US,D,20240119,000000,14.97,15,14.9002,14.9502,6991,0
+HYSA.US,D,20240122,000000,15.01,15.13,14.98,15.02,42633,0
+HYSA.US,D,20240123,000000,15.02,15.02,14.93,15.0122,15237,0
+HYSA.US,D,20240124,000000,15.05,15.1195,14.93,14.9706,31260,0
+HYSA.US,D,20240125,000000,15.05,15.07,14.95,15.0552,16883,0
+HYSA.US,D,20240126,000000,15.05,15.08,15.04,15.07,14029,0
+HYSA.US,D,20240129,000000,15.13,15.33,15.05,15.1,20431,0
+HYSA.US,D,20240130,000000,15.13,15.13,14.99,15.08,11354,0
+HYSA.US,D,20240131,000000,15.08,15.15,15.02,15.0641,88237,0
+HYSA.US,D,20240201,000000,15.02,15.3199,14.985,15.0351,14770,0
+HYSA.US,D,20240202,000000,15.01,15.02,14.96,14.9699,38996,0
+HYSA.US,D,20240205,000000,14.97,15.07,14.8757,14.94,27960,0
+HYSA.US,D,20240206,000000,15.02,15.039,14.9627,14.99,22646,0
+HYSA.US,D,20240207,000000,15.24,15.24,14.965,15.03,32304,0
+HYSA.US,D,20240208,000000,15.05,15.05,14.95,14.98,53600,0
+HYSA.US,D,20240209,000000,14.9899,15.08,14.97,14.97,39593,0
+HYSA.US,D,20240212,000000,15.14,15.22,14.995,15.01,33736,0
+HYSA.US,D,20240213,000000,15.03,15.03,14.83,14.92,47580,0
+HYSA.US,D,20240214,000000,14.95,15.06,14.865,14.9315,9153,0
+HYSA.US,D,20240215,000000,14.93,15.03,14.93,14.94,9786,0
+HYSA.US,D,20240216,000000,14.92,14.99,14.92,14.9455,7245,0
+HYSA.US,D,20240220,000000,15.05,15.16,14.92,14.98,23631,0
+HYSA.US,D,20240221,000000,14.99,15.12,14.9201,14.97,29726,0
+HYSA.US,D,20240222,000000,14.98,15.01,14.95,14.9704,15720,0
+HYSA.US,D,20240223,000000,15,15.04,14.98,15.02,12489,0
+HYSA.US,D,20240226,000000,15.03,15.03,14.93,14.99,60372,0
+HYSA.US,D,20240227,000000,14.97,15.02,14.9698,15.02,14168,0
+HYSA.US,D,20240228,000000,15.02,15.02,14.9441,15.01,26522,0
+HYSA.US,D,20240229,000000,15.06,15.06,14.95,15.05,50189,0
+HYSA.US,D,20240301,000000,15.01,15.11,14.9,15.03,19897,0
+HYSA.US,D,20240304,000000,15.03,15.13,14.94,14.98,20381,0
+HYSA.US,D,20240305,000000,14.95,14.99,14.91,14.91,8060,0
+HYSA.US,D,20240306,000000,15.03,15.07,14.97,15.01,21042,0
+HYSA.US,D,20240307,000000,14.99,15.03,14.9748,15,9949,0
+HYSA.US,D,20240308,000000,15.02,15.125,15.02,15.03,10650,0
+HYSA.US,D,20240311,000000,15.05,15.05,14.9878,15,34545,0
+HYSA.US,D,20240312,000000,14.98,15.03,14.93,15.03,23479,0
+HYSA.US,D,20240313,000000,14.975,15.06,14.97,15,4984,0
+HYSA.US,D,20240314,000000,15.05,15.05,14.95,14.99,6281,0
+HYSA.US,D,20240315,000000,14.95,14.98,14.945,14.95,7948,0
+HYSA.US,D,20240318,000000,15,15,14.93,15,7750,0
+HYSA.US,D,20240319,000000,14.975,14.99,14.95,14.96,1355,0
+HYSA.US,D,20240320,000000,14.97,15.06,14.97,15.06,9594,0
+HYSA.US,D,20240321,000000,15.05,15.08,15.02,15.02,4636,0
+HYSA.US,D,20240322,000000,14.99,15.15,14.99,15.08,39764,0
+HYSA.US,D,20240325,000000,15.08,15.14,15.08,15.14,7495,0
+HYSA.US,D,20240326,000000,15.14,15.14,15.07,15.07,10733,0
+HYSA.US,D,20240327,000000,15.08,15.08,14.99,15.02,11825,0
+HYSA.US,D,20240328,000000,15.04,15.04,15.02,15.02,2370,0
+HYSA.US,D,20240401,000000,15.04,15.06,14.89,14.95,11987,0
+HYSA.US,D,20240402,000000,15.0015,15.0015,14.87,14.87,14542,0
+HYSA.US,D,20240403,000000,14.955,14.97,14.8892,14.92,6426,0
+HYSA.US,D,20240404,000000,14.93,14.94,14.93,14.94,3374,0
+HYSA.US,D,20240405,000000,14.9229,14.95,14.92,14.92,6697,0
+HYSA.US,D,20240408,000000,14.91,14.95,14.91,14.93,6790,0
+HYSA.US,D,20240409,000000,14.95,14.95,14.9,14.925,5213,0
+HYSA.US,D,20240410,000000,14.9,14.92,14.835,14.88,12103,0
+HYSA.US,D,20240411,000000,14.82,14.8399,14.81,14.81,5254,0
+HYSA.US,D,20240412,000000,14.82,14.82,14.8,14.81,1007,0
+HYSA.US,D,20240415,000000,14.86,14.86,14.725,14.74,4793,0
+HYSA.US,D,20240416,000000,14.71,14.76,14.68,14.74,3039,0
+HYSA.US,D,20240417,000000,14.8,14.8,14.66,14.66,2390,0
+HYSA.US,D,20240418,000000,14.71,14.71,14.66,14.68,2127,0
+HYSA.US,D,20240419,000000,14.6999,14.6999,14.65,14.65,9346,0
+HYSA.US,D,20240422,000000,14.77,14.79,14.6901,14.79,3640,0
+HYSA.US,D,20240423,000000,14.82,14.82,14.77,14.77,5223,0
+HYSA.US,D,20240424,000000,14.78,14.78,14.74,14.74,22585,0
+HYSA.US,D,20240425,000000,14.74,14.75,14.72,14.72,3289,0
+HYSA.US,D,20240426,000000,14.762,14.765,14.65,14.66,28566,0
+HYSA.US,D,20240429,000000,14.65,14.7986,14.58,14.78,22499,0
+HYSA.US,D,20240430,000000,14.78,14.78,14.75,14.77,1734,0
+HYSA.US,D,20240501,000000,14.67,14.7095,14.63,14.69,21540,0
+HYSA.US,D,20240502,000000,14.68,14.7501,14.68,14.7,21218,0
+HYSA.US,D,20240503,000000,14.94,14.94,14.78,14.82,10333,0
+HYSA.US,D,20240506,000000,14.82,14.87,14.79,14.8125,5560,0
+HYSA.US,D,20240507,000000,14.82,14.8743,14.79,14.79,6909,0
+HYSA.US,D,20240508,000000,14.8294,14.83,14.77,14.77,5588,0
+HYSA.US,D,20240509,000000,14.81,14.81,14.7772,14.79,2565,0
+HYSA.US,D,20240510,000000,14.836,14.85,14.75,14.77,15208,0
+HYSA.US,D,20240513,000000,14.93,14.93,14.79,14.83,6620,0
+HYSA.US,D,20240514,000000,14.8,14.8116,14.8,14.8024,1169,0
+HYSA.US,D,20240515,000000,14.92,14.92,14.8501,14.87,2907,0
+HYSA.US,D,20240516,000000,14.875,14.909,14.875,14.909,1094,0
+HYSA.US,D,20240517,000000,14.88,14.88,14.85,14.858,1452,0
+HYSA.US,D,20240520,000000,14.85,14.89,14.8,14.85,8489,0
+HYSA.US,D,20240521,000000,14.87,14.8862,14.86,14.88,838,0
+HYSA.US,D,20240522,000000,14.89,14.89,14.8201,14.84,1769,0
+HYSA.US,D,20240523,000000,14.83,14.85,14.75,14.7849,8043,0
+HYSA.US,D,20240524,000000,14.81,14.825,14.79,14.8199,1731,0
+HYSA.US,D,20240528,000000,14.76,14.88,14.76,14.77,2350,0
+HYSA.US,D,20240529,000000,14.68,14.76,14.68,14.71,9466,0
+HYSA.US,D,20240530,000000,14.752,14.8103,14.752,14.8103,605,0
+HYSA.US,D,20240531,000000,14.8,14.8793,14.8,14.85,1729,0
+HYSA.US,D,20240603,000000,15.01,15.01,14.7,14.79,19275,0
+HYSA.US,D,20240604,000000,14.74,14.81,14.74,14.77,2789,0
+HYSA.US,D,20240605,000000,14.77,14.805,14.76,14.805,8533,0
+HYSA.US,D,20240606,000000,14.86,14.87,14.81,14.835,1647,0
+HYSA.US,D,20240607,000000,14.82,14.83,14.72,14.8,5077,0
+HYSA.US,D,20240610,000000,14.8,14.8,14.73,14.73,2154,0
+HYSA.US,D,20240611,000000,14.77,14.77,14.7401,14.7449,2509,0
+HYSA.US,D,20240612,000000,14.78,14.87,14.78,14.8448,3127,0
+HYSA.US,D,20240613,000000,14.81,14.8893,14.8,14.8,2220,0
+HYSA.US,D,20240614,000000,14.835,14.869,14.805,14.805,1345,0
+HYSA.US,D,20240617,000000,14.83,14.83,14.77,14.83,2331,0
+HYSA.US,D,20240618,000000,14.8642,14.9,14.83,14.9,302050,0
+HYSA.US,D,20240620,000000,14.851,14.8569,14.851,14.8569,706,0
+HYSA.US,D,20240621,000000,14.78,14.93,14.78,14.85,5539,0
+HYSA.US,D,20240624,000000,14.91,14.91,14.86,14.88,2591,0
+HYSA.US,D,20240625,000000,14.88,14.88,14.85,14.8617,5048,0
+HYSA.US,D,20240626,000000,14.88,14.88,14.81,14.8218,495720,0
+HYSA.US,D,20240627,000000,14.89,14.89,14.89,14.89,218,0
+HYSA.US,D,20240628,000000,14.87,14.8701,14.83,14.8379,2586,0
+HYSA.US,D,20240701,000000,14.83,14.83,14.68,14.68,13617,0
+HYSA.US,D,20240702,000000,14.81,14.81,14.72,14.79,7576,0
+HYSA.US,D,20240703,000000,14.79,14.79,14.78,14.7849,2716,0
+HYSA.US,D,20240705,000000,14.87,14.8732,14.86,14.8732,2432,0
+HYSA.US,D,20240708,000000,14.87,14.91,14.8001,14.9,33650,0
+HYSA.US,D,20240709,000000,14.9199,14.959,14.81,14.92,37070,0
+HYSA.US,D,20240710,000000,14.8719,14.9,14.85,14.88,43726,0
+HYSA.US,D,20240711,000000,15.04,15.04,14.95,14.99,1523,0
+HYSA.US,D,20240712,000000,15.0199,15.0199,14.95,14.98,6503,0
+HYSA.US,D,20240715,000000,15.01,15.01,14.9401,14.98,2644,0
+HYSA.US,D,20240716,000000,14.83,15.03,14.83,15.0208,6446,0
+HYSA.US,D,20240717,000000,15.05,15.05,14.99,14.9917,1970,0
+HYSA.US,D,20240718,000000,15.001,15.02,14.9693,14.9693,2212,0
+HYSA.US,D,20240719,000000,15,15.0002,14.98,15.0002,1229,0
+HYSA.US,D,20240722,000000,15.05,15.05,15,15.01,5885,0
+HYSA.US,D,20240723,000000,14.98,15.0338,14.98,15.0269,1208,0
+HYSA.US,D,20240724,000000,15.0199,15.02,14.9548,14.9548,742,0
+HYSA.US,D,20240725,000000,15.025,15.04,14.9999,14.9999,1524,0
+HYSA.US,D,20240726,000000,15,15.0293,15,15.0143,2134,0
+HYSA.US,D,20240729,000000,15.02,15.0201,15.004,15.004,1006,0
+HYSA.US,D,20240730,000000,14.98,15.0036,14.98,14.99,15838,0
+HYSA.US,D,20240731,000000,15.045,15.0999,15.045,15.0698,1367,0
+HYSA.US,D,20240801,000000,15,15.0186,14.955,14.955,19660,0
+HYSA.US,D,20240802,000000,14.922,14.9263,14.8999,14.8999,1219,0
+HYSA.US,D,20240805,000000,14.87,14.96,14.77,14.78,7344,0
+HYSA.US,D,20240806,000000,14.81,14.96,14.81,14.87,1920,0
+HYSA.US,D,20240807,000000,15.02,15.02,14.83,14.83,1654,0
+HYSA.US,D,20240808,000000,14.94,14.95,14.86,14.8887,2456,0
+HYSA.US,D,20240809,000000,14.9351,14.9689,14.9351,14.94,2791,0
+HYSA.US,D,20240812,000000,15.04,15.04,14.91,14.96,2186,0
+HYSA.US,D,20240813,000000,14.9617,14.9899,14.94,14.9886,6463,0
+HYSA.US,D,20240814,000000,14.99,15.02,14.98,15.0128,2511,0
+HYSA.US,D,20240815,000000,15.03,15.049,14.87,15.04,3512,0
+HYSA.US,D,20240816,000000,14.9814,15.04,14.97,14.979,5737,0
+HYSA.US,D,20240819,000000,14.98,15.0999,14.98,15.055,6236,0
+HYSA.US,D,20240820,000000,15.07,15.13,15.05,15.13,1869,0
+HYSA.US,D,20240821,000000,15.09,15.12,15.09,15.11,530,0
+HYSA.US,D,20240822,000000,15.15,15.15,14.97,15.075,3208,0
+HYSA.US,D,20240823,000000,15.08,15.23,15.08,15.185,13355,0
+HYSA.US,D,20240826,000000,15.12,15.18,15.12,15.13,3228,0
+HYSA.US,D,20240827,000000,15.1308,15.2,15.1308,15.175,23954,0
+HYSA.US,D,20240828,000000,15.1601,15.17,15.16,15.17,373,0
+HYSA.US,D,20240829,000000,15.229,15.229,15.04,15.155,4341,0
+HYSA.US,D,20240830,000000,15.23,15.23,15.17,15.2,3471,0
+HYSA.US,D,20240903,000000,15.11,15.1186,15.04,15.0632,18876,0
+HYSA.US,D,20240904,000000,15.1302,15.1399,15.07,15.105,1368,0
+HYSA.US,D,20240905,000000,15.11,15.17,15.095,15.14,5948,0
+HYSA.US,D,20240906,000000,15.15,15.1892,15,15.138,3922,0
+HYSA.US,D,20240909,000000,15.25,15.25,15.14,15.185,4744,0
+HYSA.US,D,20240910,000000,15.1203,15.1542,15.1203,15.14,3676,0
+HYSA.US,D,20240911,000000,15.18,15.2,15.12,15.2,5253,0
+HYSA.US,D,20240912,000000,15.22,15.23,15.188,15.2,21049,0
+HYSA.US,D,20240913,000000,15.19,15.25,15.17,15.2323,4706,0
+HYSA.US,D,20240916,000000,15.3,15.34,15.19,15.234,1988,0
+HYSA.US,D,20240917,000000,15.25,15.29,15.25,15.275,2983,0
+HYSA.US,D,20240918,000000,15.28,15.3506,15.2799,15.295,1335,0
+HYSA.US,D,20240919,000000,15.34,15.34,15.315,15.3182,1375,0
+HYSA.US,D,20240920,000000,15.33,15.3499,15.33,15.3386,1261,0
+HYSA.US,D,20240923,000000,15.3392,15.53,15.32,15.32,3912,0
+HYSA.US,D,20240924,000000,15.49,15.49,15.31,15.3332,3305,0
+HYSA.US,D,20240925,000000,15.325,15.325,15.31,15.3192,2122,0
+HYSA.US,D,20240926,000000,15.3217,15.38,15.32,15.33,5882,0
+HYSA.US,D,20240927,000000,15.38,15.38,15.31,15.3414,9868,0
+HYSA.US,D,20240930,000000,15.31,15.3681,15.29,15.3393,6410,0
+HYSA.US,D,20241001,000000,15.21,15.47,15.21,15.22,2284,0
+HYSA.US,D,20241002,000000,15.21,15.27,15.21,15.245,974,0
+HYSA.US,D,20241003,000000,15.3,15.41,15.18,15.23,46768,0
+HYSA.US,D,20241004,000000,15.22,15.28,15.16,15.1906,2257,0
+HYSA.US,D,20241007,000000,15.28,15.28,15.14,15.17,4110,0
+HYSA.US,D,20241008,000000,15.14,15.183,15.14,15.183,353,0
+HYSA.US,D,20241009,000000,15.18,15.18,15.14,15.15,2618,0
+HYSA.US,D,20241010,000000,15.12,15.1458,15.1,15.1458,16041,0
+HYSA.US,D,20241011,000000,15.18,15.24,15.16,15.225,7910,0
+HYSA.US,D,20241014,000000,15.21,15.26,15.2099,15.26,5330,0
+HYSA.US,D,20241015,000000,15.31,15.31,15.1961,15.1961,1258,0
+HYSA.US,D,20241016,000000,15.265,15.271,15.2504,15.2696,2049,0
+HYSA.US,D,20241017,000000,15.28,15.28,15.1902,15.225,3091,0
+HYSA.US,D,20241018,000000,15.29,15.29,15.23,15.242,4164,0
+HYSA.US,D,20241021,000000,15.25,15.25,15.2,15.2397,5886,0
+HYSA.US,D,20241022,000000,15.29,15.29,15.18,15.2,1836,0
+HYSA.US,D,20241023,000000,15.13,15.18,15.13,15.16,11475,0
+HYSA.US,D,20241024,000000,15.19725,15.21,15.19,15.2051,944,0
+HYSA.US,D,20241025,000000,15.21,15.225,15.15,15.1719,6560,0
+HYSA.US,D,20241028,000000,15.3,15.3,15.17,15.2196,6766,0
+HYSA.US,D,20241029,000000,15.24,15.24,15.155,15.2182,2298,0
+HYSA.US,D,20241030,000000,15.28,15.28,15.1917,15.1917,4487,0
+HYSA.US,D,20241031,000000,15.18,15.2,15.13,15.1654,2452,0
+HYSA.US,D,20241101,000000,15.13,15.1625,15.06,15.12,60949,0
+HYSA.US,D,20241104,000000,15.12,15.21,15.07,15.1436,8456,0
+HYSA.US,D,20241105,000000,15.06,15.16,15.06,15.08,13161,0
+HYSA.US,D,20241106,000000,15.1486,15.1486,15.05,15.1089,6170,0
+HYSA.US,D,20241107,000000,15.11,15.3,15.11,15.2156,5395,0
+HYSA.US,D,20241108,000000,15.2336,15.26,15.19,15.26,7788,0
+HYSA.US,D,20241111,000000,15.27,15.3,15.26,15.2658,6752,0
+HYSA.US,D,20241112,000000,15.21,15.26,15.12,15.13,19311,0
+HYSA.US,D,20241113,000000,15.19,15.22,15.185,15.185,3060,0
+HYSA.US,D,20241114,000000,15.2,15.23,15.1704,15.1704,8649,0
+HYSA.US,D,20241115,000000,15.15,15.19,15.15,15.19,4805,0
+HYSA.US,D,20241118,000000,15.13,15.19,15.13,15.1655,3863,0
+HYSA.US,D,20241119,000000,15.14,15.22,15.14,15.2054,3624,0
+HYSA.US,D,20241120,000000,15.1768,15.31,15.17,15.18,3757,0
+HYSA.US,D,20241121,000000,15.223522,15.25,15.13,15.17,20253,0
+HYSA.US,D,20241122,000000,15.26,15.29,15.226,15.239,50184,0
+HYSA.US,D,20241125,000000,15.2387,15.39,15.23,15.39,3751,0
+HYSA.US,D,20241126,000000,15.257472,15.27,15.2567,15.2651,3426,0
+HYSA.US,D,20241127,000000,15.3161,15.3161,15.21,15.2334,10397,0
+HYSA.US,D,20241129,000000,15.25,15.261,15.25,15.261,955,0
+HYSA.US,D,20241202,000000,15.25,15.49,15.245,15.31,11801,0
+HYSA.US,D,20241203,000000,15.26,15.35,15.24,15.34,7868,0
+HYSA.US,D,20241204,000000,15.26,15.26,15.225,15.2254,4190,0
+HYSA.US,D,20241205,000000,15.26,15.27,15.19,15.22,25127,0
+HYSA.US,D,20241206,000000,15.24,15.4,15.14,15.25,17191,0
+HYSA.US,D,20241209,000000,15.29,15.29,15.19,15.2102,1887,0
+HYSA.US,D,20241210,000000,15.2599,15.41,15.23,15.26,4943,0
+HYSA.US,D,20241211,000000,15.27,15.3,15.21,15.3,3047,0
+HYSA.US,D,20241212,000000,15.21,15.31,15.17,15.2,7813,0
+HYSA.US,D,20241213,000000,15.23,15.24,15.215,15.215,1480,0
+HYSA.US,D,20241216,000000,15.219,15.28,15.2,15.24,10104,0
+HYSA.US,D,20241217,000000,15.24,15.24,15.195,15.195,2824,0
+HYSA.US,D,20241218,000000,15.16,15.22,15.03,15.03,6475,0
+HYSA.US,D,20241219,000000,15.04,15.07,14.98,14.991,7282,0
+HYSA.US,D,20241220,000000,15.02,15.1,14.9,15.075,41789,0
+HYSA.US,D,20241223,000000,15.18,15.19,14.97,15.0456,7399,0
+HYSA.US,D,20241224,000000,15.07,15.1071,15.07,15.1071,1849,0
+HYSA.US,D,20241226,000000,15.0811,15.0811,14.98,15.06,4484,0
+HYSA.US,D,20241227,000000,15.1204,15.14,15.01,15.07,16204,0
+HYSA.US,D,20241230,000000,15.01,15.07,14.93,14.98,13932,0
+HYSA.US,D,20241231,000000,15.0135,15.08,14.95,14.95,6851,0
+HYSA.US,D,20250102,000000,15.05,15.18,14.9836,15.06,14273,0
+HYSA.US,D,20250103,000000,14.95,15.1384,14.95,15.0746,3949,0
+HYSA.US,D,20250106,000000,15.09,15.11,15.05,15.1,68779,0
+HYSA.US,D,20250107,000000,15.1,15.1,15.01,15.0326,4505,0
+HYSA.US,D,20250108,000000,15.05,15.18,14.84,15.064,82900,0
+HYSA.US,D,20250110,000000,14.96,15.1,14.96,14.9869,10374,0
+HYSA.US,D,20250113,000000,14.855,15.08,14.83,14.91,4992,0
+HYSA.US,D,20250114,000000,14.96,14.9925,14.94,14.9465,8835,0
+HYSA.US,D,20250115,000000,15.0508,15.1,15.02,15.065,13804,0
+HYSA.US,D,20250116,000000,15.06,15.14,14.89,15.0298,51408,0
+HYSA.US,D,20250117,000000,15.09,15.14,15.07,15.0969,6331,0
+HYSA.US,D,20250121,000000,15.14,15.15,15.06,15.15,20559,0
+HYSA.US,D,20250122,000000,15.13,15.13,15.05,15.0705,34877,0
+HYSA.US,D,20250123,000000,15.15,15.15,15.06,15.06,5684,0
+HYSA.US,D,20250124,000000,15.13,15.18,15.12,15.18,4757,0
+HYSA.US,D,20250127,000000,15.18,15.18,15.08,15.15,6890,0
+HYSA.US,D,20250128,000000,15.17,15.17,15.14,15.15,8619,0
+HYSA.US,D,20250129,000000,15.1993,15.1993,15.17,15.17,3656,0
+HYSA.US,D,20250130,000000,15.13,15.18,15.1,15.16,13688,0
+HYSA.US,D,20250131,000000,15.16,15.2,15.1406,15.1656,1733,0
+HYSA.US,D,20250203,000000,15.05,15.085,14.88,14.99,29635,0
+HYSA.US,D,20250204,000000,15.09,15.13,15.09,15.0946,4369,0
+HYSA.US,D,20250205,000000,15.135,15.2,15.1,15.135,14076,0
+HYSA.US,D,20250206,000000,15.1748,15.18,15.1,15.1263,9954,0
+HYSA.US,D,20250207,000000,15.1767,15.1767,15.02,15.0651,3281,0
+HYSA.US,D,20250210,000000,15.08,15.1496,15.05,15.08,22100,0
+HYSA.US,D,20250211,000000,15.0824,15.0824,15,15.08,8423,0
+HYSA.US,D,20250212,000000,15.0846,15.09,15.01,15.04,20362,0
+HYSA.US,D,20250213,000000,15.095,15.0996,15.05,15.085,17308,0
+HYSA.US,D,20250214,000000,15.14,15.15,15.05,15.15,8358,0
+HYSA.US,D,20250218,000000,15.135,15.143,15.02,15.11,17707,0
+HYSA.US,D,20250219,000000,15.1699,15.19,15.0799,15.15,22637,0
+HYSA.US,D,20250220,000000,15.12,15.16,15.12,15.16,1602,0
+HYSA.US,D,20250221,000000,15.14,15.1991,15.06,15.1301,13070,0
+HYSA.US,D,20250224,000000,15.1,15.14,15.08,15.14,2227,0
+HYSA.US,D,20250225,000000,15.15,15.202,15.15,15.19,8207,0
+HYSA.US,D,20250226,000000,15.229,15.29,15.2,15.26,8864,0
+HYSA.US,D,20250227,000000,15.16,15.2294,15.1534,15.17,2261,0
+HYSA.US,D,20250228,000000,15.17,15.31,15.09,15.2,12589,0
+HYSA.US,D,20250303,000000,15.1234,15.2,15.09,15.09,3387,0
+HYSA.US,D,20250304,000000,15.15,15.2,14.88,15.07,12130,0
+HYSA.US,D,20250305,000000,15.19,15.19,15.05,15.13,10029,0
+HYSA.US,D,20250306,000000,15.17,15.17,15.0304,15.09,18810,0
+HYSA.US,D,20250307,000000,15.11,15.16,15.0603,15.0953,11077,0
+HYSA.US,D,20250310,000000,15.09,15.17,14.9301,15.06,27551,0
+HYSA.US,D,20250311,000000,15.05,15.05,14.99,15.02,12184,0
+HYSA.US,D,20250312,000000,14.99,15.1,14.99,15.0675,1946,0
+HYSA.US,D,20250313,000000,15.04,15.1,14.93,14.9507,5876,0
+HYSA.US,D,20250314,000000,14.95,15.08,14.95,14.9859,7525,0
+HYSA.US,D,20250317,000000,14.98,15.0026,14.97,15.0026,1321,0
+HYSA.US,D,20250318,000000,14.9742,15.06,14.9742,15.03,5664,0
+HYSA.US,D,20250319,000000,15.0114,15.1,15.005,15.0793,5239,0
+HYSA.US,D,20250320,000000,15.03,15.215,15.02,15.11,9456,0
+HYSA.US,D,20250321,000000,15.06,15.08,15.02,15.067,4510,0
+HYSA.US,D,20250324,000000,15.17,15.2291,15.04,15.07,17790,0
+HYSA.US,D,20250325,000000,15.13,15.13,15.1003,15.1003,2947,0
+HYSA.US,D,20250326,000000,15.1,15.19,15.04,15.0723,8662,0
+HYSA.US,D,20250327,000000,15.05,15.14,15.02,15.02,4474,0
+HYSA.US,D,20250328,000000,15.03,15.21,14.98,14.9844,3535,0
+HYSA.US,D,20250331,000000,15,15.06,14.92,15.02,13917,0
+HYSA.US,D,20250401,000000,14.9085,15.03,14.8675,14.955,7911,0
+HYSA.US,D,20250402,000000,14.9006,14.9606,14.87,14.9204,6241,0
+HYSA.US,D,20250403,000000,14.92,14.92,14.72,14.8175,62855,0
+HYSA.US,D,20250404,000000,14.67,14.67,14.34,14.5293,94946,0
+HYSA.US,D,20250407,000000,14.49,14.587,14.36,14.4304,69014,0
+HYSA.US,D,20250408,000000,14.62,14.65,14.3522,14.3522,18880,0
+HYSA.US,D,20250409,000000,14.38,14.72,14.17,14.6873,15782,0
+HYSA.US,D,20250410,000000,14.57,14.5894,14.42,14.5048,14449,0
+HYSA.US,D,20250411,000000,14.54,14.56,14.4,14.52,9243,0
+HYSA.US,D,20250414,000000,14.62,14.7,14.56,14.655,12373,0
+HYSA.US,D,20250415,000000,14.6,14.67,14.6,14.642,7102,0
+HYSA.US,D,20250416,000000,14.7189,14.7189,14.6425,14.6425,5796,0
+HYSA.US,D,20250417,000000,14.67,14.73,14.67,14.715,9356,0
+HYSA.US,D,20250421,000000,14.7,14.72,14.6,14.6201,3459,0
+HYSA.US,D,20250422,000000,14.66,14.7,14.64,14.6753,3409,0
+HYSA.US,D,20250423,000000,14.9795,14.9795,14.7,14.76,2927,0
+HYSA.US,D,20250424,000000,14.78,14.88,14.78,14.8781,13489,0
+HYSA.US,D,20250425,000000,14.94,14.964,14.83,14.9,19995,0
+HYSA.US,D,20250428,000000,14.88,14.9388,14.88,14.905,3549,0
+HYSA.US,D,20250429,000000,14.92,14.93,14.87,14.921,4391,0
+HYSA.US,D,20250430,000000,14.94,14.94,14.8601,14.87,3246,0
+HYSA.US,D,20250501,000000,14.86,14.89,14.7301,14.8108,8117,0
+HYSA.US,D,20250502,000000,14.93,14.99,14.83,14.84,2253,0
+HYSA.US,D,20250505,000000,14.805,14.82,14.7903,14.805,7534,0
+HYSA.US,D,20250506,000000,14.59,14.9,14.54,14.79,10211,0
+HYSA.US,D,20250507,000000,14.817,14.86,14.66,14.79,3977,0
+HYSA.US,D,20250508,000000,14.82,14.89,14.775,14.8038,13489,0
+HYSA.US,D,20250509,000000,14.89,14.91,14.78,14.8048,1947,0
+HYSA.US,D,20250512,000000,14.8,14.99,14.8,14.97,13514,0
+HYSA.US,D,20250513,000000,14.98,14.999,14.9706,14.98,11018,0
+HYSA.US,D,20250514,000000,14.975,15.0299,14.92,14.95,19325,0
+HYSA.US,D,20250515,000000,15,15.04,14.91,15,8325,0
+HYSA.US,D,20250516,000000,14.9824,15,14.9301,14.9546,8636,0
+HYSA.US,D,20250519,000000,14.94,14.97,14.92,14.95,4728,0
+HYSA.US,D,20250520,000000,14.9699,15.01,14.93,14.9703,12995,0
+HYSA.US,D,20250521,000000,14.969,14.99,14.92,14.92,15230,0
+HYSA.US,D,20250522,000000,14.915,14.92,14.88,14.9,11611,0
+HYSA.US,D,20250523,000000,14.87,14.93,14.87,14.87,15776,0
+HYSA.US,D,20250527,000000,15.04,15.04,14.96,14.995,2755,0
+HYSA.US,D,20250528,000000,15.05,15.05,14.97,14.9747,5178,0
+HYSA.US,D,20250529,000000,15,15.05,15,15.02,10390,0
+HYSA.US,D,20250530,000000,15.125,15.125,15.01,15.04,1307,0
+HYSA.US,D,20250602,000000,14.9324,14.99,14.87,14.9,3349,0
+HYSA.US,D,20250603,000000,14.9,15.03,14.9,14.9803,7723,0
+HYSA.US,D,20250604,000000,15.0064,15.03,14.9501,14.995,8147,0
+HYSA.US,D,20250605,000000,15.02,15.03,14.9743,15,6334,0
+HYSA.US,D,20250606,000000,15.03,15.03,14.97,15,3359,0
+HYSA.US,D,20250609,000000,15.01,15.03,14.97,14.9951,7567,0
+HYSA.US,D,20250610,000000,14.9918,14.9962,14.9918,14.9962,1263,0
+HYSA.US,D,20250611,000000,15.01,15.03,14.94,15.02,4542,0
+HYSA.US,D,20250612,000000,15.02,15.02,15,15,1059,0
+HYSA.US,D,20250613,000000,14.9901,15.03,14.99,14.99,3652,0
+HYSA.US,D,20250616,000000,15.03,15.03,15.01,15.0163,1634,0
+HYSA.US,D,20250617,000000,15.03,15.03,14.99,14.99,1328,0
+HYSA.US,D,20250618,000000,14.98,15.03,14.9507,14.9907,3634,0
+HYSA.US,D,20250620,000000,15.0286,15.1,15.0111,15.0656,5582,0
+HYSA.US,D,20250623,000000,15.09,15.12,15.06,15.1,5978,0
+HYSA.US,D,20250624,000000,15.12,15.1209,15.07,15.1209,10803,0
+HYSA.US,D,20250625,000000,15.18,15.18,15.12,15.1201,1623,0
+HYSA.US,D,20250626,000000,15.13,15.2,15.1216,15.1737,12086,0
+HYSA.US,D,20250627,000000,15.085,15.1998,15.085,15.1443,31878,0
+HYSA.US,D,20250630,000000,15.1974,15.2,15.17,15.2,6136,0
+HYSA.US,D,20250701,000000,15.22,15.2994,15.11,15.1418,2690,0
+HYSA.US,D,20250702,000000,15.18,15.19,15.08,15.15,119611,0
+HYSA.US,D,20250703,000000,15.18,15.2,15.15,15.15,64699,0
+HYSA.US,D,20250707,000000,15.161,15.305,15.1132,15.1344,5443,0
+HYSA.US,D,20250708,000000,15.37,15.37,15.07,15.105,5243,0
+HYSA.US,D,20250709,000000,15.09,15.1461,15.0852,15.1409,7397,0
+HYSA.US,D,20250710,000000,15.15,15.17,15.11,15.13,6840,0
+HYSA.US,D,20250711,000000,15.14,15.28,15.08,15.121,3216,0
+HYSA.US,D,20250714,000000,15.15,15.16,15.09,15.12,5100,0
+HYSA.US,D,20250715,000000,15.228,15.228,15.12,15.1258,4668,0
+HYSA.US,D,20250716,000000,15.13,15.15,15.12,15.1242,1510,0
+HYSA.US,D,20250717,000000,15.01,15.16,15.01,15.1227,11612,0
+HYSA.US,D,20250718,000000,15.112,15.19,15.1,15.122,4423,0
+HYSA.US,D,20250721,000000,15.38,15.38,15.1305,15.21,8764,0
+HYSA.US,D,20250722,000000,15.16,15.169,15.11,15.15,8382,0
+HYSA.US,D,20250723,000000,15.1594,15.2,15.1512,15.186,9280,0
+HYSA.US,D,20250724,000000,15.1941,15.2,15.18,15.18,3055,0
+HYSA.US,D,20250725,000000,15.1743,15.24,15.1743,15.1849,1200,0
+HYSA.US,D,20250728,000000,15.5,15.5,15.1577,15.18,4962,0
+HYSA.US,D,20250729,000000,15.23,15.2699,15.19,15.2,5565,0
+HYSA.US,D,20250730,000000,15.24,15.24,15.1545,15.1886,3089,0
+HYSA.US,D,20250731,000000,15.167431,15.21,15.167431,15.18,1264,0
+HYSA.US,D,20250801,000000,15.09,15.11,15.06,15.1,7410,0
+HYSA.US,D,20250804,000000,15.1127,15.25,15.11,15.25,4757,0
+HYSA.US,D,20250805,000000,15.19,15.19,15.09,15.0943,13246,0
+HYSA.US,D,20250806,000000,15.159,15.18,15.09,15.1127,7202,0
+HYSA.US,D,20250807,000000,15.121,15.35,15.1,15.1282,4757,0
+HYSA.US,D,20250808,000000,15.12,15.17,15.09,15.09,12344,0
+HYSA.US,D,20250811,000000,15.1743,15.18,15.09,15.14,20704,0
+HYSA.US,D,20250812,000000,15.12,15.1699,15.11,15.1417,5438,0
+HYSA.US,D,20250813,000000,15.17,15.1957,15.14,15.18,2345,0
+HYSA.US,D,20250814,000000,15.1745,15.1945,15.15,15.15,1825,0
+HYSA.US,D,20250815,000000,15.1401,15.2,15.09,15.09,6778,0
+HYSA.US,D,20250818,000000,15.171,15.35,15.14,15.14,4214,0
+HYSA.US,D,20250819,000000,15.151,15.19,15.1,15.14,9016,0
+HYSA.US,D,20250820,000000,15.19,15.2,15.14,15.155,2200,0
+HYSA.US,D,20250821,000000,15.19,15.19,15.0902,15.15,4959,0
+HYSA.US,D,20250822,000000,15.19,15.24,15.14,15.2057,6858,0
+HYSA.US,D,20250825,000000,15.24,15.2692,15.181,15.19,4953,0
+HYSA.US,D,20250826,000000,15.27,15.28,15.2,15.2304,20778,0
+HYSA.US,D,20250827,000000,15.21,15.26,15.1806,15.26,4577,0
+HYSA.US,D,20250828,000000,15.2705,15.29,15.2705,15.275,2135,0
+HYSA.US,D,20250829,000000,15.284622,15.284622,15.2676,15.27,964,0
+HYSA.US,D,20250902,000000,15.2,15.32,15,15.13,6858,0
+HYSA.US,D,20250903,000000,15.1725,15.22,15.1209,15.1641,9376,0
+HYSA.US,D,20250904,000000,15.27,15.2734,15.1976,15.27,10736,0
+HYSA.US,D,20250905,000000,15.27,15.34,15.2522,15.26,2142,0
+HYSA.US,D,20250908,000000,15.23,15.28,15.21,15.24,8131,0
+HYSA.US,D,20250909,000000,15.24,15.27,15.22,15.25,23026,0
+HYSA.US,D,20250910,000000,15.2747,15.2899,15.255,15.255,5918,0
+HYSA.US,D,20250911,000000,15.24,15.34,15.24,15.32,2826,0
+HYSA.US,D,20250912,000000,15.3345,15.4,15.29,15.35,15055,0
+HYSA.US,D,20250915,000000,15.33,15.35,15.3001,15.3253,7653,0
+HYSA.US,D,20250916,000000,15.49,15.53,15.33,15.3481,6348,0
+HYSA.US,D,20250917,000000,15.36,15.42,15.3,15.3,3684,0
+HYSA.US,D,20250918,000000,15.39,15.39,15.28,15.335,8309,0
+HYSA.US,D,20250919,000000,15.39,15.4,15.33,15.35,5180,0
+HYSA.US,D,20250922,000000,15.4,15.4,15.28,15.32,3375,0
+HYSA.US,D,20250923,000000,15.36,15.36,15.31,15.33,5023,0
+HYSA.US,D,20250924,000000,15.39,15.39,15.29,15.32,8668,0
+HYSA.US,D,20250925,000000,15.26,15.31,15.26,15.29,2495,0
+HYSA.US,D,20250926,000000,15.5052,15.5052,15.25,15.317,9173,0
+HYSA.US,D,20250929,000000,15.38,15.38,15.27,15.35,11639,0
+HYSA.US,D,20250930,000000,15.38,15.38,15.305,15.36,10473,0
+HYSA.US,D,20251001,000000,15.3,15.374,15.1,15.29,9678,0
+HYSA.US,D,20251002,000000,15.29,15.3,15.22,15.2559,32335,0
+HYSA.US,D,20251003,000000,15.31,15.31,15.22,15.26,7928,0
+HYSA.US,D,20251006,000000,15.41,15.44,15.2626,15.28,15254,0
+HYSA.US,D,20251007,000000,15.32,15.32,15.181,15.24,11247,0
+HYSA.US,D,20251008,000000,15.29,15.3,15.23,15.2442,24533,0
+HYSA.US,D,20251009,000000,15.27,15.32,15.14,15.19,30657,0
+HYSA.US,D,20251010,000000,15.15,15.18,15.1,15.1,10336,0
+HYSA.US,D,20251013,000000,15.1469,15.2,15.1,15.13,9041,0
+HYSA.US,D,20251014,000000,15.1499,15.1612,15.1,15.155,2466,0
+HYSA.US,D,20251015,000000,15.22,15.27,15.18,15.25,7526,0
+HYSA.US,D,20251016,000000,15.2468,15.2486,15.19,15.2,9507,0
+HYSA.US,D,20251017,000000,15.23,15.27,15.19,15.23,11501,0
+HYSA.US,D,20251020,000000,15.21,15.23,15.1701,15.2,11078,0
+HYSA.US,D,20251021,000000,15.23,15.26,15.1985,15.24,12020,0
+HYSA.US,D,20251022,000000,15.25,15.42,15.19,15.215,43702,0
+HYSA.US,D,20251023,000000,15.24,15.27,15.17,15.22,12758,0
+HYSA.US,D,20251024,000000,15.28,15.31,15.27,15.31,7645,0
+HYSA.US,D,20251027,000000,15.53,15.53,15.18,15.3,31423,0
+HYSA.US,D,20251028,000000,15.38,15.38,15.27537,15.3385,14136,0
+HYSA.US,D,20251029,000000,15.37,15.37,15.26,15.295,3479,0
+HYSA.US,D,20251030,000000,15.29,15.3,15.2656,15.275,7463,0
+HYSA.US,D,20251031,000000,15.31,15.33,15.26,15.26,19924,0
+HYSA.US,D,20251103,000000,15.21,15.24,15.1,15.14,20880,0
+HYSA.US,D,20251104,000000,15.1,15.16,15.038,15.125,14743,0
+HYSA.US,D,20251105,000000,15.5,15.5,15.075,15.105,18225,0
+HYSA.US,D,20251106,000000,15.18,15.23,15.04,15.09,15582,0
+HYSA.US,D,20251107,000000,15.14,15.2,15.03,15.2,24594,0
+HYSA.US,D,20251110,000000,15.17,15.23,15.16,15.195,12477,0
+HYSA.US,D,20251111,000000,15.31,15.31,15.1446,15.165,4304,0
+HYSA.US,D,20251112,000000,15.12,15.24,15.1,15.2,10783,0
+HYSA.US,D,20251113,000000,15.18,15.18,15.095,15.1313,11361,0
+HYSA.US,D,20251114,000000,15.13,15.14,15.07,15.105,31534,0
+HYSA.US,D,20251117,000000,15.1052,15.16,15.05,15.07,26159,0
+HYSA.US,D,20251118,000000,15.0909,15.14,15.04,15.1251,10314,0
+HYSA.US,D,20251119,000000,15.14,15.22,15.08,15.1201,38403,0
+HYSA.US,D,20251120,000000,15.19,15.2,15.01,15.105,12083,0
+HYSA.US,D,20251121,000000,15.15,15.2,15.0834,15.16,6022,0
+HYSA.US,D,20251124,000000,15.21,15.21,15.11,15.1806,13559,0
+HYSA.US,D,20251125,000000,15.15,15.25,15.15,15.215,15208,0
+HYSA.US,D,20251126,000000,15.27,15.29,15.2341,15.2702,10912,0
+HYSA.US,D,20251128,000000,15.2,15.32,15.2,15.32,7429,0
+HYSA.US,D,20251201,000000,15.18,15.19,15.15,15.171,7632,0
+HYSA.US,D,20251202,000000,15.18,15.24,15.1215,15.23,18937,0
+HYSA.US,D,20251203,000000,15.1318,15.21,15.1001,15.1809,9584,0
+HYSA.US,D,20251204,000000,15.1801,15.27,15.15,15.2004,4679,0
+HYSA.US,D,20251205,000000,15.1523,15.21,15.08,15.16,54895,0
+HYSA.US,D,20251208,000000,15.18,15.18,15.13,15.13,16701,0
+HYSA.US,D,20251209,000000,15.21,15.24,15.11,15.135,5980,0
+HYSA.US,D,20251210,000000,15.24,15.24,15.13,15.175,4347,0
+HYSA.US,D,20251211,000000,15.21,15.34,15.1655,15.2195,41421,0
+HYSA.US,D,20251212,000000,15.21,15.29,15.1345,15.1703,5615,0
+HYSA.US,D,20251215,000000,15.19,15.24,15.16,15.1987,15459,0
+HYSA.US,D,20251216,000000,15.1798,15.21,15.12,15.185,11095,0
+HYSA.US,D,20251217,000000,15.2445,15.2445,15.159,15.175,9649,0
+HYSA.US,D,20251218,000000,15.23,15.28,15.175,15.1904,4333,0
+HYSA.US,D,20251219,000000,15.21,15.27,15.17,15.2191,6506,0
+HYSA.US,D,20251222,000000,15.24,15.24,15.17,15.2,11117,0
+HYSA.US,D,20251223,000000,15.23,15.25,15.18,15.235,4511,0
+HYSA.US,D,20251224,000000,15.181,15.228,15.171,15.215,4103,0
+HYSA.US,D,20251226,000000,15.26,15.2628,15.19,15.23,4834,0
+HYSA.US,D,20251229,000000,15.18,15.28,15.17,15.205,21629,0
+HYSA.US,D,20251230,000000,15.2,15.2,15.07,15.13,17849,0
+HYSA.US,D,20251231,000000,15.12,15.22,15.11,15.15,6218,0
+HYSA.US,D,20260102,000000,15.18,15.2194,15.11,15.185,11690,0
+HYSA.US,D,20260105,000000,15.21,15.24,15.11,15.16,44603,0
+HYSA.US,D,20260106,000000,15.27,15.27,15.12,15.19,13679,0
+HYSA.US,D,20260107,000000,15.25,15.25,15.19,15.24,11338,0
+HYSA.US,D,20260108,000000,15.23,15.24,15.151,15.206,6594,0
+HYSA.US,D,20260109,000000,15.1786,15.25,15.17,15.225,23627,0
+HYSA.US,D,20260112,000000,15.24,15.2985,15.1514,15.28,13165,0
+HYSA.US,D,20260113,000000,15.28,15.28,15.16,15.2095,16394,0
+HYSA.US,D,20260114,000000,15.195,15.28,15.195,15.2098,10064,0
+HYSA.US,D,20260115,000000,15.17,15.23,15.17,15.2051,2937,0
+HYSA.US,D,20260116,000000,15.27,15.27,15.21,15.21,1386,0
+HYSA.US,D,20260120,000000,15.33,15.36,15.1,15.17,43637,0
+HYSA.US,D,20260121,000000,15.18,15.27,15.17,15.2,7562,0
+HYSA.US,D,20260122,000000,15.24,15.2699,15.19,15.25,20464,0
+HYSA.US,D,20260123,000000,15.29,15.29,15.19,15.21,7527,0
+HYSA.US,D,20260126,000000,15.2315,15.27,15.2,15.2,23331,0
+HYSA.US,D,20260127,000000,15.19,15.28,15.18,15.215,26046,0
+HYSA.US,D,20260128,000000,15.19,15.2429,15.18,15.21,5173,0
+HYSA.US,D,20260129,000000,15.21,15.2399,15.14,15.16,8855,0
+HYSA.US,D,20260130,000000,15.21,15.2407,15.13,15.24,5516,0
+HYSA.US,D,20260202,000000,15.1599,15.2,15.0908,15.175,15626,0
+HYSA.US,D,20260203,000000,15.24,15.24,15.11,15.15,7382,0
+HYSA.US,D,20260204,000000,15.18,15.199,15.1,15.15,20295,0
+HYSA.US,D,20260205,000000,15.0698,15.1599,15.0698,15.11,9087,0
+HYSA.US,D,20260206,000000,15.1,15.1599,15.07,15.15,4079,0
+HYSA.US,D,20260209,000000,15.27,15.27,15.1475,15.18,11335,0
+HYSA.US,D,20260210,000000,15.15,15.26,15.15,15.2,7218,0
+HYSA.US,D,20260211,000000,15.17,15.21,15.1538,15.19,12969,0
+HYSA.US,D,20260212,000000,15.2,15.2,15.05,15.08,47039,0
+HYSA.US,D,20260213,000000,15.1805,15.1805,15.11,15.1513,11815,0
+HYSA.US,D,20260217,000000,15.14,15.15,15.09,15.115,11987,0
+HYSA.US,D,20260218,000000,15.15,15.16,15.12,15.131,18656,0
diff --git a/daily/us/nyse etfs/1/ibdw.us.txt b/daily/us/nyse etfs/1/ibdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3344b36fe13ca58bccb65b82a87910268204c692
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibdw.us.txt	
@@ -0,0 +1,1167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBDW.US,D,20210628,000000,24.8969,24.8969,24.8025,24.8025,1018.5489513953,0
+IBDW.US,D,20210629,000000,24.7975,24.8473,24.7975,24.8273,1320.4903401489,0
+IBDW.US,D,20210630,000000,24.8969,24.8969,24.8939,24.8939,1253.0567633272,0
+IBDW.US,D,20210701,000000,24.9446,24.9446,24.8473,24.8473,707.54932097916,0
+IBDW.US,D,20210702,000000,24.9157,24.9257,24.9118,24.9118,3473.3324419617,0
+IBDW.US,D,20210706,000000,24.9943,25.034,24.9943,25.034,411.64676000068,0
+IBDW.US,D,20210707,000000,25.0827,25.1026,25.0827,25.1026,201.29425916904,0
+IBDW.US,D,20210708,000000,25.1026,25.1224,25.1026,25.1224,29800.60859868,0
+IBDW.US,D,20210709,000000,25.1423,25.1423,25.0092,25.0092,8255.0775685221,0
+IBDW.US,D,20210712,000000,25.034,25.034,25.0092,25.0092,10123.088293611,0
+IBDW.US,D,20210713,000000,24.9257,24.9257,24.9257,24.9257,100.64712958452,0
+IBDW.US,D,20210714,000000,25.0141,25.0479,24.9943,25.0479,8505.6889211876,0
+IBDW.US,D,20210715,000000,25.0529,25.1423,25.0529,25.1125,3318.3358624015,0
+IBDW.US,D,20210716,000000,25.1026,25.1026,25.1026,25.1026,2.0129425916904,0
+IBDW.US,D,20210719,000000,25.5665,25.5665,25.2318,25.2645,1949.5349000521,0
+IBDW.US,D,20210720,000000,25.341,25.5665,25.2366,25.2366,2025.0202472405,0
+IBDW.US,D,20210721,000000,25.1154,25.1154,25.1154,25.1154,40.258851833807,0
+IBDW.US,D,20210722,000000,25.1622,25.2318,25.1622,25.2118,2694.3236589775,0
+IBDW.US,D,20210723,000000,25.1522,25.182,25.1522,25.182,303.95433134524,0
+IBDW.US,D,20210726,000000,25.192,25.192,25.1572,25.1572,1052.7689754541,0
+IBDW.US,D,20210727,000000,25.2616,25.2616,25.2566,25.2566,301.94138875355,0
+IBDW.US,D,20210728,000000,25.2416,25.2963,25.2138,25.2963,1727.1047436703,0
+IBDW.US,D,20210729,000000,25.2416,25.2714,25.2416,25.2466,2673.1877617648,0
+IBDW.US,D,20210730,000000,25.4105,25.5279,25.2864,25.2864,868.58472831439,0
+IBDW.US,D,20210802,000000,25.3212,25.3212,25.3212,25.3212,91.588887921911,0
+IBDW.US,D,20210803,000000,25.349,25.3698,25.3311,25.3311,708.555792275,0
+IBDW.US,D,20210804,000000,25.3609,25.3609,25.2416,25.3062,896.76592459805,0
+IBDW.US,D,20210805,000000,25.2536,25.2714,25.2268,25.2268,30796.008710271,0
+IBDW.US,D,20210806,000000,25.0747,25.0747,25.0747,25.0747,2.0129425916904,0
+IBDW.US,D,20210809,000000,25.0827,25.0827,24.9843,24.9843,562.61745437745,0
+IBDW.US,D,20210810,000000,24.9744,24.9843,24.9347,24.9416,2227.3209777054,0
+IBDW.US,D,20210811,000000,24.9744,25.034,24.9744,25.0042,606.90219139464,0
+IBDW.US,D,20210812,000000,25.0042,25.0042,24.9843,24.9982,278.79254894911,0
+IBDW.US,D,20210813,000000,25.0529,25.1125,25.0529,25.1125,107.69242865543,0
+IBDW.US,D,20210816,000000,25.192,25.202,25.1622,25.1622,2124.6609055292,0
+IBDW.US,D,20210817,000000,25.1482,25.1482,25.1274,25.1274,1901.2242778515,0
+IBDW.US,D,20210818,000000,25.192,25.192,25.0529,25.0876,4423.4413452395,0
+IBDW.US,D,20210819,000000,25.1622,25.3977,25.1512,25.1721,21472.058625561,0
+IBDW.US,D,20210820,000000,25.1056,25.1324,25.1056,25.1234,1041.6977911998,0
+IBDW.US,D,20210823,000000,25.1423,25.202,25.1423,25.177,14266.730618605,0
+IBDW.US,D,20210824,000000,25.1423,25.1472,25.0876,25.0876,2935.8767699804,0
+IBDW.US,D,20210825,000000,25.0827,25.0827,25.029,25.029,325.09022855799,0
+IBDW.US,D,20210826,000000,25.0141,25.0429,24.9773,25.0092,17442.147556997,0
+IBDW.US,D,20210827,000000,25.0578,25.1224,25.0578,25.1125,3167.3651680248,0
+IBDW.US,D,20210830,000000,25.1224,25.1721,25.1224,25.1721,405.60793222561,0
+IBDW.US,D,20210831,000000,25.181,25.2416,25.1423,25.1622,38107.01620329,0
+IBDW.US,D,20210901,000000,25.1423,25.192,25.1423,25.1672,1816.6806890005,0
+IBDW.US,D,20210902,000000,25.1642,25.202,25.1642,25.187,4949.8258329666,0
+IBDW.US,D,20210903,000000,25.1324,25.1423,25.1125,25.1374,7944.077938106,0
+IBDW.US,D,20210907,000000,25.0141,25.0429,25.0141,25.0201,2830.1972839166,0
+IBDW.US,D,20210908,000000,25.034,25.1125,25.034,25.0926,5254.7866356077,0
+IBDW.US,D,20210909,000000,25.1224,25.2068,25.1224,25.202,914.88240792327,0
+IBDW.US,D,20210910,000000,25.1721,25.1721,25.1324,25.1324,708.555792275,0
+IBDW.US,D,20210913,000000,25.182,25.182,25.1572,25.1572,9900.658137229,0
+IBDW.US,D,20210914,000000,25.1721,25.2416,25.1721,25.2118,18638.841927757,0
+IBDW.US,D,20210915,000000,25.1622,25.192,25.1622,25.192,11455.65628931,0
+IBDW.US,D,20210916,000000,25.2118,25.2118,25.1125,25.1423,14140.921706625,0
+IBDW.US,D,20210917,000000,25.0529,25.0728,25.0529,25.0578,1681.8135353573,0
+IBDW.US,D,20210920,000000,25.1423,25.1433,25.1224,25.1433,1730.1241575579,0
+IBDW.US,D,20210921,000000,25.1522,25.1522,25.1522,25.1522,201.29425916904,0
+IBDW.US,D,20210922,000000,25.1423,25.183,25.1423,25.183,404.60146092976,0
+IBDW.US,D,20210923,000000,25.182,25.182,25.0429,25.0429,6265.2838166362,0
+IBDW.US,D,20210924,000000,25.0429,25.0429,24.9793,24.9793,3636.3807918886,0
+IBDW.US,D,20210927,000000,24.9545,24.9645,24.9446,24.9475,2364.2010739403,0
+IBDW.US,D,20210928,000000,24.7965,24.8164,24.7767,24.7767,844.4294172141,0
+IBDW.US,D,20210929,000000,24.8463,24.8463,24.7568,24.7767,4236.2376842123,0
+IBDW.US,D,20210930,000000,24.7667,24.7866,24.7469,24.7469,26785.220596327,0
+IBDW.US,D,20211001,000000,24.8164,24.8413,24.8065,24.8413,8011.5115149276,0
+IBDW.US,D,20211004,000000,24.7965,24.8313,24.7866,24.8313,1522.7910706138,0
+IBDW.US,D,20211005,000000,24.8263,24.8263,24.727,24.7568,6676.9305766369,0
+IBDW.US,D,20211006,000000,24.7667,24.7667,24.7171,24.7369,8872.0444728752,0
+IBDW.US,D,20211007,000000,24.6872,24.6872,24.6574,24.6574,5790.2293649973,0
+IBDW.US,D,20211008,000000,24.5879,24.5879,24.5392,24.5392,416.6791164799,0
+IBDW.US,D,20211011,000000,24.5292,24.568,24.4896,24.4896,1249.0308781439,0
+IBDW.US,D,20211012,000000,24.5392,24.6078,24.5392,24.5879,4776.7127700812,0
+IBDW.US,D,20211013,000000,24.6833,24.6833,24.6723,24.6723,525.37801643118,0
+IBDW.US,D,20211014,000000,24.7151,24.7767,24.7151,24.7627,4036.956367635,0
+IBDW.US,D,20211015,000000,24.7151,24.7151,24.6773,24.6773,2240.4051045514,0
+IBDW.US,D,20211018,000000,24.578,24.6475,24.578,24.6177,7600.8712262228,0
+IBDW.US,D,20211019,000000,24.568,24.5879,24.5094,24.5094,2867.4367218629,0
+IBDW.US,D,20211020,000000,24.4994,24.5392,24.4896,24.4896,6755.4353377128,0
+IBDW.US,D,20211021,000000,24.4696,24.4696,24.425,24.425,1175.5584735472,0
+IBDW.US,D,20211022,000000,24.4746,24.4896,24.4398,24.4647,3252.9152281716,0
+IBDW.US,D,20211025,000000,24.5194,24.5392,24.5194,24.5194,7851.4825788882,0
+IBDW.US,D,20211026,000000,24.578,24.578,24.578,24.578,1302.3738568237,0
+IBDW.US,D,20211027,000000,24.6773,24.721,24.6773,24.721,3765.2091177568,0
+IBDW.US,D,20211028,000000,24.7071,24.7071,24.6475,24.6554,3020.4203588314,0
+IBDW.US,D,20211029,000000,24.6823,24.6823,24.6823,24.6823,94.608301809447,0
+IBDW.US,D,20211101,000000,24.5492,24.578,24.5492,24.573,671.31635432873,0
+IBDW.US,D,20211102,000000,24.6127,24.6475,24.6127,24.6475,626.0251460157,0
+IBDW.US,D,20211103,000000,24.6475,24.6475,24.578,24.6078,778.00231168832,0
+IBDW.US,D,20211104,000000,24.6972,24.7469,24.6972,24.7469,2025.0202472405,0
+IBDW.US,D,20211105,000000,24.727,24.8761,24.727,24.8761,4382.1760221099,0
+IBDW.US,D,20211108,000000,24.8363,24.8561,24.7767,24.7965,3193.5334217167,0
+IBDW.US,D,20211109,000000,24.9247,24.9257,24.8661,24.8661,6358.8856471498,0
+IBDW.US,D,20211110,000000,24.8164,24.8363,24.6376,24.6674,8655.6531442685,0
+IBDW.US,D,20211111,000000,24.6674,24.6872,24.5879,24.5928,11328.840906033,0
+IBDW.US,D,20211112,000000,24.6574,24.6674,24.5978,24.5978,1803.5965621546,0
+IBDW.US,D,20211115,000000,24.5392,24.5392,24.4538,24.4538,1450.3251373129,0
+IBDW.US,D,20211116,000000,24.42,24.4935,24.413,24.425,3139.1839717411,0
+IBDW.US,D,20211117,000000,24.4398,24.5194,24.4398,24.4994,14218.419996405,0
+IBDW.US,D,20211118,000000,24.5184,24.5292,24.5094,24.5144,5778.1517094472,0
+IBDW.US,D,20211119,000000,24.6078,24.6316,24.578,24.5928,2172.9715277297,0
+IBDW.US,D,20211122,000000,24.5044,24.5292,24.4001,24.4001,8907.2709682298,0
+IBDW.US,D,20211123,000000,24.3604,24.3703,24.2819,24.3117,35146.984122209,0
+IBDW.US,D,20211124,000000,24.2918,24.3206,24.2321,24.3206,4778.7257126729,0
+IBDW.US,D,20211126,000000,24.4299,24.5541,24.4299,24.4796,11438.54627728,0
+IBDW.US,D,20211129,000000,24.4796,24.559,24.425,24.5392,12165.218552881,0
+IBDW.US,D,20211130,000000,24.6972,24.7171,24.568,24.6078,16082.40483631,0
+IBDW.US,D,20211201,000000,24.5392,24.5978,24.4994,24.5492,16069.320709464,0
+IBDW.US,D,20211202,000000,24.568,24.582,24.5194,24.582,2441.6993637204,0
+IBDW.US,D,20211203,000000,24.6177,24.8363,24.6177,24.7568,2404.4599257741,0
+IBDW.US,D,20211206,000000,24.7449,24.7449,24.6475,24.6574,1586.198762252,0
+IBDW.US,D,20211207,000000,24.7161,24.7171,24.6674,24.6674,1831.7777584382,0
+IBDW.US,D,20211208,000000,24.6972,24.6972,24.572,24.578,3623.2966650426,0
+IBDW.US,D,20211209,000000,24.6276,24.6654,24.578,24.5879,4637.8197312546,0
+IBDW.US,D,20211210,000000,24.7369,24.7369,24.6137,24.6137,11607.633454982,0
+IBDW.US,D,20211213,000000,24.7866,24.7866,24.7171,24.7171,8148.3916111625,0
+IBDW.US,D,20211214,000000,24.6972,24.6972,24.6177,24.6425,5818.410561281,0
+IBDW.US,D,20211215,000000,24.6376,24.6833,24.568,24.6216,5014.2399959007,0
+IBDW.US,D,20211216,000000,24.7767,24.7767,24.7071,24.7121,7322.0786772737,0
+IBDW.US,D,20211217,000000,24.8661,24.8661,24.7319,24.7319,2453.7770192705,0
+IBDW.US,D,20211220,000000,24.9357,24.9357,24.6763,24.6823,9688.2926938057,0
+IBDW.US,D,20211221,000000,24.8859,24.8859,24.5978,24.6624,184690.50220148,0
+IBDW.US,D,20211222,000000,24.9853,24.9853,24.6773,24.6932,2621.8577256767,0
+IBDW.US,D,20211223,000000,24.6872,24.6872,24.5988,24.6733,45071.797570539,0
+IBDW.US,D,20211227,000000,24.6773,24.7469,24.6773,24.727,51263.608982579,0
+IBDW.US,D,20211228,000000,24.7965,24.8463,24.727,24.727,217790.32370794,0
+IBDW.US,D,20211229,000000,24.6376,24.6574,24.5978,24.6177,130863.41082838,0
+IBDW.US,D,20211230,000000,24.6376,24.6972,24.6127,24.6972,12213.529175081,0
+IBDW.US,D,20211231,000000,24.7071,24.7071,24.6425,24.6465,5623.155129887,0
+IBDW.US,D,20220103,000000,24.568,24.568,24.4299,24.4299,8256.084039818,0
+IBDW.US,D,20220104,000000,24.3902,24.4398,24.3802,24.4358,14774.998623007,0
+IBDW.US,D,20220105,000000,24.4498,24.4796,24.2967,24.3405,46076.255923792,0
+IBDW.US,D,20220106,000000,24.3107,24.3107,24.2013,24.2561,13237.110482956,0
+IBDW.US,D,20220107,000000,24.261,24.261,24.1507,24.1507,53200.059755784,0
+IBDW.US,D,20220110,000000,24.1815,24.1815,24.0603,24.1149,38244.902770821,0
+IBDW.US,D,20220111,000000,24.1219,24.2013,24.102,24.1657,122737.16158572,0
+IBDW.US,D,20220112,000000,24.2411,24.261,24.1815,24.1865,34162.655194873,0
+IBDW.US,D,20220113,000000,24.1915,24.2411,24.1865,24.2411,20916.486470255,0
+IBDW.US,D,20220114,000000,24.3305,24.3305,24.0831,24.1001,34233.108185582,0
+IBDW.US,D,20220118,000000,24.0831,24.0831,23.8447,23.8447,7920.9290983015,0
+IBDW.US,D,20220119,000000,23.9292,23.9738,23.8646,23.8646,7785.0554733624,0
+IBDW.US,D,20220120,000000,24.0533,24.0533,23.8556,23.8646,32071.207842107,0
+IBDW.US,D,20220121,000000,24.0732,24.0732,23.9818,24.0136,3539.7595474875,0
+IBDW.US,D,20220124,000000,24.1815,24.1815,23.9738,23.9738,59852.835021321,0
+IBDW.US,D,20220125,000000,24.0235,24.0335,23.9322,23.944,100445.83532535,0
+IBDW.US,D,20220126,000000,24.0434,24.0434,23.7553,23.7553,8163.4886806002,0
+IBDW.US,D,20220127,000000,23.7851,23.8844,23.7851,23.8447,7157.017384755,0
+IBDW.US,D,20220128,000000,23.7453,23.8546,23.7453,23.8398,5670.4592807917,0
+IBDW.US,D,20220131,000000,23.8248,23.9043,23.8218,23.8666,2648.0259793687,0
+IBDW.US,D,20220201,000000,23.8248,23.8546,23.7602,23.8447,13295.485818115,0
+IBDW.US,D,20220202,000000,23.9242,23.944,23.8646,23.8646,23938.919771678,0
+IBDW.US,D,20220203,000000,23.7255,23.7453,23.6857,23.7155,14347.248322273,0
+IBDW.US,D,20220204,000000,23.5477,23.5477,23.4821,23.5029,14208.355283447,0
+IBDW.US,D,20220207,000000,23.4582,23.5675,23.4582,23.5417,5069.5959171722,0
+IBDW.US,D,20220208,000000,23.4979,23.5079,23.4483,23.4533,10089.874740848,0
+IBDW.US,D,20220209,000000,23.5477,23.5873,23.5277,23.5277,1553.991680785,0
+IBDW.US,D,20220210,000000,23.3886,23.4185,23.2893,23.2922,14294.911814889,0
+IBDW.US,D,20220211,000000,23.3489,23.4731,23.2764,23.4483,11994.118432587,0
+IBDW.US,D,20220214,000000,23.339,23.3489,23.2594,23.2594,5936.1677028948,0
+IBDW.US,D,20220215,000000,23.2198,23.2694,23.17,23.17,5342.3496383462,0
+IBDW.US,D,20220216,000000,23.2198,23.2346,23.1303,23.17,10574.993905445,0
+IBDW.US,D,20220217,000000,23.2744,23.3042,23.2008,23.2296,5259.8189920869,0
+IBDW.US,D,20220218,000000,23.3092,23.3092,23.2296,23.2496,7919.9226270057,0
+IBDW.US,D,20220222,000000,23.2198,23.2496,23.19,23.1998,3252.9152281716,0
+IBDW.US,D,20220223,000000,23.1512,23.18,23.0856,23.0856,6097.2031102301,0
+IBDW.US,D,20220224,000000,23.0618,23.17,23.0568,23.1114,6465.5716045094,0
+IBDW.US,D,20220225,000000,23.1313,23.17,23.1114,23.1512,1047.7366189748,0
+IBDW.US,D,20220228,000000,23.3092,23.3986,23.3092,23.3976,4999.142926463,0
+IBDW.US,D,20220301,000000,23.488,23.6371,23.488,23.5179,6021.7177630417,0
+IBDW.US,D,20220302,000000,23.3787,23.4135,23.19,23.19,41946.70419694,0
+IBDW.US,D,20220303,000000,23.2496,23.329,23.2496,23.3024,3999.7169296887,0
+IBDW.US,D,20220304,000000,23.4582,23.4582,23.3588,23.3588,7105.6873486669,0
+IBDW.US,D,20220307,000000,23.2446,23.2794,23.1502,23.1609,11034.951287647,0
+IBDW.US,D,20220308,000000,23.0011,23.0608,22.9415,22.991,7294.9039522858,0
+IBDW.US,D,20220309,000000,22.9592,22.9948,22.9217,22.9516,4666.0009275382,0
+IBDW.US,D,20220310,000000,22.8819,22.8819,22.7203,22.7673,4020.8528269015,0
+IBDW.US,D,20220311,000000,22.7627,22.7825,22.7032,22.7106,3041.5562560441,0
+IBDW.US,D,20220314,000000,22.5342,22.5407,22.415,22.415,6950.6907691068,0
+IBDW.US,D,20220315,000000,22.5242,22.5242,22.4713,22.4848,4147.668210178,0
+IBDW.US,D,20220316,000000,22.564,22.5766,22.3454,22.554,11387.216241193,0
+IBDW.US,D,20220317,000000,22.6832,22.7544,22.6336,22.7228,19881.833978126,0
+IBDW.US,D,20220318,000000,22.718,22.8082,22.718,22.7877,5180.3077597151,0
+IBDW.US,D,20220321,000000,22.6433,22.6434,22.5074,22.5143,3274.0511253844,0
+IBDW.US,D,20220322,000000,22.4236,22.4645,22.4236,22.4348,8265.1422814806,0
+IBDW.US,D,20220323,000000,22.4548,22.4944,22.4002,22.4547,4513.0172905698,0
+IBDW.US,D,20220324,000000,22.3653,22.4746,22.3255,22.4511,197431.42233558,0
+IBDW.US,D,20220325,000000,22.405,22.405,22.2163,22.2779,27986.947323567,0
+IBDW.US,D,20220328,000000,22.3355,22.3752,22.2937,22.3536,14341.209494498,0
+IBDW.US,D,20220329,000000,22.5352,22.5727,22.4448,22.5242,20794.703443457,0
+IBDW.US,D,20220330,000000,22.4746,22.564,22.4746,22.554,32935.766685238,0
+IBDW.US,D,20220331,000000,22.6236,22.6634,22.5938,22.5961,1802.5900908587,0
+IBDW.US,D,20220401,000000,22.418,22.5575,22.415,22.5481,9827.1857326323,0
+IBDW.US,D,20220404,000000,22.549,22.5692,22.5044,22.549,24214.692906739,0
+IBDW.US,D,20220405,000000,22.4249,22.4249,22.2461,22.2559,4854.2110598613,0
+IBDW.US,D,20220406,000000,22.0771,22.2203,22.0672,22.1069,10689.731633171,0
+IBDW.US,D,20220407,000000,22.097,22.097,22.0175,22.0175,9167.9470338537,0
+IBDW.US,D,20220408,000000,21.8884,21.938,21.8419,21.8486,6492.7463294972,0
+IBDW.US,D,20220411,000000,21.779,21.779,21.6797,21.69,2678.220118244,0
+IBDW.US,D,20220412,000000,21.7609,21.8684,21.7592,21.7592,6311.5814962451,0
+IBDW.US,D,20220413,000000,21.799,21.8586,21.799,21.8279,14563.63965088,0
+IBDW.US,D,20220414,000000,21.799,21.799,21.6301,21.6335,10000.298795518,0
+IBDW.US,D,20220418,000000,21.4214,21.6201,21.4214,21.4959,8321.5046740479,0
+IBDW.US,D,20220419,000000,21.4114,21.4504,21.332,21.332,17214.685044136,0
+IBDW.US,D,20220420,000000,21.4512,21.5605,21.4512,21.5108,10928.265330287,0
+IBDW.US,D,20220421,000000,21.4909,21.4909,21.2624,21.3021,1141908.1122419,0
+IBDW.US,D,20220422,000000,21.1928,21.3283,21.1928,21.2872,16542.362218511,0
+IBDW.US,D,20220425,000000,21.4611,21.5307,21.3706,21.4273,585193.61201456,0
+IBDW.US,D,20220426,000000,21.5903,21.6399,21.4518,21.5207,31393.852660003,0
+IBDW.US,D,20220427,000000,21.4611,21.5108,21.322,21.3717,72342.137331464,0
+IBDW.US,D,20220428,000000,21.3717,21.3815,21.2226,21.2822,17010.371371079,0
+IBDW.US,D,20220429,000000,21.163,21.2524,21.1239,21.163,9360.1830513601,0
+IBDW.US,D,20220502,000000,21.0257,21.0538,20.9941,21.0147,16128.702515919,0
+IBDW.US,D,20220503,000000,21.0637,21.2028,21.0637,21.1134,4920.6381653871,0
+IBDW.US,D,20220504,000000,21.1332,21.3916,20.9643,21.3518,110261.94987373,0
+IBDW.US,D,20220505,000000,21.1327,21.1327,20.885,20.9842,56771.019913443,0
+IBDW.US,D,20220506,000000,20.8253,20.9544,20.7855,20.8053,109880.4972526,0
+IBDW.US,D,20220509,000000,20.8153,20.9544,20.7855,20.9395,15738.191653131,0
+IBDW.US,D,20220510,000000,21.0041,21.1332,20.9842,21.0038,70705.615004419,0
+IBDW.US,D,20220511,000000,21.0239,21.163,20.9345,21.0763,33538.642991449,0
+IBDW.US,D,20220512,000000,21.0935,21.2723,21.0637,21.1299,27124.401423028,0
+IBDW.US,D,20220513,000000,21.0935,21.1531,20.9842,21.0289,37128.726103729,0
+IBDW.US,D,20220516,000000,21.0836,21.1531,21.0438,21.0885,10716.906358159,0
+IBDW.US,D,20220517,000000,20.9643,20.9898,20.9188,20.9544,14963.20875533,0
+IBDW.US,D,20220518,000000,20.8947,20.9842,20.8053,20.9445,17386.791635725,0
+IBDW.US,D,20220519,000000,21.1432,21.183,21.0727,21.0727,7058.3831977622,0
+IBDW.US,D,20220520,000000,21.1233,21.2028,21.0935,21.1928,35988.394125536,0
+IBDW.US,D,20220523,000000,21.1034,21.1382,21.0239,21.0538,12251.775084323,0
+IBDW.US,D,20220524,000000,21.2426,21.3121,21.2277,21.2872,26662.431098234,0
+IBDW.US,D,20220525,000000,21.4711,21.4711,21.3518,21.4313,17138.193225651,0
+IBDW.US,D,20220526,000000,22.1169,22.1169,21.4105,21.445,8719.0608359068,0
+IBDW.US,D,20220527,000000,21.5407,21.5655,21.5307,21.5655,14082.546371466,0
+IBDW.US,D,20220531,000000,21.3816,21.4114,21.332,21.3596,12247.74919914,0
+IBDW.US,D,20220601,000000,21.4114,21.4114,21.1531,21.2326,11620.717581828,0
+IBDW.US,D,20220602,000000,21.2326,21.2822,21.163,21.2416,14953.144042372,0
+IBDW.US,D,20220603,000000,21.199,21.2028,21.1134,21.1641,9485.9919633408,0
+IBDW.US,D,20220606,000000,21.1928,21.1928,21.0339,21.0438,13722.229647554,0
+IBDW.US,D,20220607,000000,21.1614,21.183,21.1233,21.1531,4795.8357247023,0
+IBDW.US,D,20220608,000000,21.1134,21.1568,21.0538,21.0538,21557.608685708,0
+IBDW.US,D,20220609,000000,21.0438,21.0538,20.9192,20.9192,5095.7641708641,0
+IBDW.US,D,20220610,000000,20.7755,20.7755,20.5967,20.7159,19263.860602477,0
+IBDW.US,D,20220613,000000,20.3483,20.3781,20.1049,20.2489,10984.627722855,0
+IBDW.US,D,20220614,000000,20.3484,20.3548,20.0403,20.09,13296.49228941,0
+IBDW.US,D,20220615,000000,20.3086,20.4378,20.2589,20.4179,14689.44856286,0
+IBDW.US,D,20220616,000000,20.1794,20.4576,20.1318,20.4532,27764.517167185,0
+IBDW.US,D,20220617,000000,20.4477,20.5371,20.398,20.4824,21697.50819583,0
+IBDW.US,D,20220621,000000,20.4676,20.4864,20.3384,20.3433,11346.957389359,0
+IBDW.US,D,20220622,000000,20.5272,20.5868,20.4874,20.5206,16317.919119538,0
+IBDW.US,D,20220623,000000,20.7457,20.8153,20.6166,20.6364,10477.366189748,0
+IBDW.US,D,20220624,000000,20.7259,20.7259,20.5868,20.6123,17086.863189564,0
+IBDW.US,D,20220627,000000,20.567,20.6066,20.4775,20.4775,241894.30477214,0
+IBDW.US,D,20220628,000000,20.4477,20.4576,20.4079,20.4079,6704.1053016247,0
+IBDW.US,D,20220629,000000,20.4974,20.5868,20.4591,20.542,11785.778874347,0
+IBDW.US,D,20220630,000000,20.5868,20.7258,20.5868,20.6705,16405.482122276,0
+IBDW.US,D,20220701,000000,20.9353,20.9753,20.8557,20.928,20330.523393217,0
+IBDW.US,D,20220705,000000,20.9653,20.9853,20.9096,20.9454,22595.488945905,0
+IBDW.US,D,20220706,000000,21.1747,21.1747,20.8058,20.8158,49918.516709269,0
+IBDW.US,D,20220707,000000,21.0152,21.0451,20.7261,20.7909,69381.371722027,0
+IBDW.US,D,20220708,000000,20.6762,20.746,20.6692,20.7061,41209.734190031,0
+IBDW.US,D,20220711,000000,20.8955,20.8955,20.7161,20.7909,42234.886889254,0
+IBDW.US,D,20220712,000000,20.8756,20.9454,20.8457,20.8836,11287.713624624,0
+IBDW.US,D,20220713,000000,20.7161,21.0101,20.7161,20.9902,25065.083804505,0
+IBDW.US,D,20220714,000000,20.7659,20.8856,20.756,20.8806,168640.62827681,0
+IBDW.US,D,20220715,000000,20.9952,21.0562,20.9155,20.9703,11521.432390689,0
+IBDW.US,D,20220718,000000,20.9454,20.9554,20.9055,20.9061,17150.744472924,0
+IBDW.US,D,20220719,000000,20.9055,20.92,20.8258,20.8856,106958.93573213,0
+IBDW.US,D,20220720,000000,21.0152,21.0152,20.8656,20.8706,36703.877120644,0
+IBDW.US,D,20220721,000000,20.8955,21.1149,20.8955,21.1149,18400.588174718,0
+IBDW.US,D,20220722,000000,21.3242,21.3741,21.2146,21.2794,27780.434447165,0
+IBDW.US,D,20220725,000000,21.1647,21.1996,21.1248,21.1248,14418.341388105,0
+IBDW.US,D,20220726,000000,21.2345,21.264,21.0974,21.1509,11935.706426677,0
+IBDW.US,D,20220727,000000,21.3142,21.3442,21.2644,21.2978,21296.4940873,0
+IBDW.US,D,20220728,000000,21.4937,21.5037,21.4453,21.4937,72629.360410957,0
+IBDW.US,D,20220729,000000,21.4738,21.6034,21.4638,21.5633,27481.515166961,0
+IBDW.US,D,20220801,000000,21.5086,21.5934,21.5086,21.5136,36259.510539669,0
+IBDW.US,D,20220802,000000,21.5037,21.5037,21.2431,21.2431,25245.639074427,0
+IBDW.US,D,20220803,000000,21.2644,21.394,21.2046,21.3749,6251.2246786328,0
+IBDW.US,D,20220804,000000,21.4139,21.5236,21.394,21.5071,17380.450899658,0
+IBDW.US,D,20220805,000000,21.2943,21.2943,21.1547,21.2245,13324.978920244,0
+IBDW.US,D,20220808,000000,21.3641,21.3641,21.2943,21.3043,14829.606169594,0
+IBDW.US,D,20220809,000000,21.2345,21.3142,21.1946,21.2501,24708.988688826,0
+IBDW.US,D,20220810,000000,21.3442,21.4538,21.3043,21.3242,40785.429305714,0
+IBDW.US,D,20220811,000000,21.4538,21.5163,21.2409,21.259,19605.293059031,0
+IBDW.US,D,20220812,000000,21.3342,21.4638,21.3342,21.4562,11601.679177321,0
+IBDW.US,D,20220815,000000,21.4837,21.5433,21.4837,21.5037,11531.463239018,0
+IBDW.US,D,20220816,000000,21.3641,21.4437,21.3442,21.4288,11568.577377836,0
+IBDW.US,D,20220817,000000,21.2744,21.3133,21.1794,21.2245,17573.043187575,0
+IBDW.US,D,20220818,000000,21.3043,21.3442,21.2943,21.3103,21945.489974186,0
+IBDW.US,D,20220819,000000,21.0949,21.1248,21.0352,21.06,19238.164010189,0
+IBDW.US,D,20220822,000000,21.0152,21.0536,20.9354,20.9354,9982.7002570208,0
+IBDW.US,D,20220823,000000,20.9354,21.0351,20.8955,20.9504,16780.606169584,0
+IBDW.US,D,20220824,000000,20.8856,20.8955,20.8557,20.8606,9107.0071978991,0
+IBDW.US,D,20220825,000000,20.9354,21.0949,20.8656,21.085,14144.499228723,0
+IBDW.US,D,20220826,000000,20.9952,21.055,20.9454,20.9504,30736.525449722,0
+IBDW.US,D,20220829,000000,20.8357,20.8557,20.756,20.7809,21488.083290384,0
+IBDW.US,D,20220830,000000,20.8258,20.8456,20.7163,20.7709,6642.4277634638,0
+IBDW.US,D,20220831,000000,20.7659,20.7859,20.6217,20.6217,8346.6688945609,0
+IBDW.US,D,20220901,000000,20.427,20.4469,20.3074,20.4469,17010.312596318,0
+IBDW.US,D,20220902,000000,20.5167,20.5965,20.4868,20.5018,93438.355269468,0
+IBDW.US,D,20220906,000000,20.417,20.417,20.2376,20.2376,28694.244729937,0
+IBDW.US,D,20220907,000000,20.3971,20.4768,20.3672,20.4768,48240.355783827,0
+IBDW.US,D,20220908,000000,20.4669,20.4968,20.417,20.421,19757.761953631,0
+IBDW.US,D,20220909,000000,20.5317,20.5507,20.427,20.4569,32522.016452284,0
+IBDW.US,D,20220912,000000,20.6363,20.6363,20.407,20.422,24767.167609134,0
+IBDW.US,D,20220913,000000,20.3971,20.3971,20.1983,20.265,23032.83393305,0
+IBDW.US,D,20220914,000000,20.2774,20.3522,20.2574,20.3173,21349.657583444,0
+IBDW.US,D,20220915,000000,20.2475,20.2956,20.2176,20.2226,8018.6601542026,0
+IBDW.US,D,20220916,000000,20.1778,20.2622,20.1778,20.2475,15380.299742856,0
+IBDW.US,D,20220919,000000,20.088,20.2276,20.088,20.2176,15601.981490927,0
+IBDW.US,D,20220920,000000,20.0282,20.2974,19.9983,20.0083,33912.292030683,0
+IBDW.US,D,20220921,000000,20.098,20.1254,19.9386,20.0482,14649.050899672,0
+IBDW.US,D,20220922,000000,19.8986,19.9285,19.789,19.789,26530.590745372,0
+IBDW.US,D,20220923,000000,19.8388,19.8986,19.6602,19.7192,22031.755269816,0
+IBDW.US,D,20220926,000000,19.7192,19.7192,19.4101,19.4101,45266.209254278,0
+IBDW.US,D,20220927,000000,19.3902,19.4988,19.2107,19.2107,410407.14395687,0
+IBDW.US,D,20220928,000000,19.4201,19.6494,19.3702,19.5796,185511.51208136,0
+IBDW.US,D,20220929,000000,19.44,19.4899,19.2905,19.44,160191.6447293,0
+IBDW.US,D,20220930,000000,19.5198,19.6045,19.4201,19.45,35675.715166921,0
+IBDW.US,D,20221003,000000,19.57,19.905,19.57,19.73,1478240,0
+IBDW.US,D,20221004,000000,19.94,19.9426,19.8216,19.865,25435,0
+IBDW.US,D,20221005,000000,19.71,19.75,19.5843,19.71,32721,0
+IBDW.US,D,20221006,000000,19.635,19.6596,19.58,19.6,18667,0
+IBDW.US,D,20221007,000000,19.504,19.5351,19.43,19.445,22204,0
+IBDW.US,D,20221010,000000,19.42,19.4526,19.25,19.28,48448,0
+IBDW.US,D,20221011,000000,19.35,19.41,19.26,19.27,11266,0
+IBDW.US,D,20221012,000000,19.27,19.38,19.2273,19.28,43403,0
+IBDW.US,D,20221013,000000,19,19.3357,18.96,19.2935,10564,0
+IBDW.US,D,20221014,000000,19.47,19.47,19.12,19.12,26165,0
+IBDW.US,D,20221017,000000,19.29,19.34,19.21,19.21,20998,0
+IBDW.US,D,20221018,000000,19.31,19.35,19.17,19.3,1213129,0
+IBDW.US,D,20221019,000000,19.21,19.21,19.03,19.0611,624193,0
+IBDW.US,D,20221020,000000,19.01,19.0662,18.895,18.9,30573,0
+IBDW.US,D,20221021,000000,18.9,19.01,18.83,18.97,56402,0
+IBDW.US,D,20221024,000000,19.08,19.08,18.91,19.04,15871,0
+IBDW.US,D,20221025,000000,19.22,19.2697,19.11,19.25,6677,0
+IBDW.US,D,20221026,000000,19.26,19.379,19.16,19.31,43284,0
+IBDW.US,D,20221027,000000,19.29,19.46,19.29,19.4,40814,0
+IBDW.US,D,20221028,000000,19.32,19.42,19.32,19.38,12472,0
+IBDW.US,D,20221031,000000,19.38,19.38,19.23,19.33,24527,0
+IBDW.US,D,20221101,000000,19.48,19.48,19.21,19.28,23160,0
+IBDW.US,D,20221102,000000,19.38,19.53,19.19,19.19,36956,0
+IBDW.US,D,20221103,000000,19.18,19.2,19.03,19.15,25016,0
+IBDW.US,D,20221104,000000,19.31,19.31,19.165,19.18,37068,0
+IBDW.US,D,20221107,000000,19.42,19.42,19.13,19.15,19115,0
+IBDW.US,D,20221108,000000,19.19,19.3,19.04,19.2349,197561,0
+IBDW.US,D,20221109,000000,19.27,19.27,19.18,19.2,13978,0
+IBDW.US,D,20221110,000000,19.57,19.8153,19.47,19.78,52130,0
+IBDW.US,D,20221111,000000,19.85,19.865,19.7585,19.83,42829,0
+IBDW.US,D,20221114,000000,19.92,19.92,19.74,19.74,35975,0
+IBDW.US,D,20221115,000000,19.9,19.94,19.8802,19.9301,26175,0
+IBDW.US,D,20221116,000000,20.02,20.1199,20.01,20.115,20202,0
+IBDW.US,D,20221117,000000,20.1,20.35,19.92,19.94,41437,0
+IBDW.US,D,20221118,000000,20.14,20.14,19.93,19.964,61693,0
+IBDW.US,D,20221121,000000,20.01,20.01,19.89,19.89,25630,0
+IBDW.US,D,20221122,000000,20.01,20.07,19.97,20.045,17639,0
+IBDW.US,D,20221123,000000,20.115,20.22,20.11,20.16,82193,0
+IBDW.US,D,20221125,000000,20.22,20.24,20.185,20.24,9670,0
+IBDW.US,D,20221128,000000,20.21,20.23,20.084,20.09,491097,0
+IBDW.US,D,20221129,000000,20.21,20.34,20.01,20.03,138615,0
+IBDW.US,D,20221130,000000,20.21,20.32,20,20.32,85559,0
+IBDW.US,D,20221201,000000,20.37,20.63,20.2768,20.42,57097,0
+IBDW.US,D,20221202,000000,20.39,20.53,20.285,20.53,70791,0
+IBDW.US,D,20221205,000000,20.43,20.4991,20.2901,20.39,49746,0
+IBDW.US,D,20221206,000000,20.43,20.43,20.36,20.38,29397,0
+IBDW.US,D,20221207,000000,20.51,20.62,20.51,20.58,39476,0
+IBDW.US,D,20221208,000000,20.52,20.78,20.51,20.51,150258,0
+IBDW.US,D,20221209,000000,20.46,20.52,20.395,20.395,61711,0
+IBDW.US,D,20221212,000000,20.51,20.51,20.3593,20.38,22666,0
+IBDW.US,D,20221213,000000,20.66,20.7,20.53,20.535,230421,0
+IBDW.US,D,20221214,000000,20.57,20.825,20.45,20.59,58127,0
+IBDW.US,D,20221215,000000,20.53,20.61,20.4841,20.53,944290,0
+IBDW.US,D,20221216,000000,20.43,20.509,20.39,20.47,32097,0
+IBDW.US,D,20221219,000000,20.39,20.39,20.2801,20.314,368781,0
+IBDW.US,D,20221220,000000,20.11,20.19,20.11,20.12,185071,0
+IBDW.US,D,20221221,000000,20.24,20.28,20.2,20.24,69007,0
+IBDW.US,D,20221222,000000,20.29,20.29,20.19,20.23,70333,0
+IBDW.US,D,20221223,000000,20.24,20.2547,20.1401,20.18,42308,0
+IBDW.US,D,20221227,000000,20.12,20.12,19.97,19.97,88381,0
+IBDW.US,D,20221228,000000,20.04,20.04,19.91,19.91,94284,0
+IBDW.US,D,20221229,000000,19.98,20.02,19.9428,20.02,32351,0
+IBDW.US,D,20221230,000000,20.21,20.21,19.88,19.89,32320,0
+IBDW.US,D,20230103,000000,20.21,20.21,20.03,20.06,183639,0
+IBDW.US,D,20230104,000000,20.21,20.2387,20.16,20.21,146748,0
+IBDW.US,D,20230105,000000,20.1,20.24,20.0661,20.21,185325,0
+IBDW.US,D,20230106,000000,20.23,20.66,20.21,20.51,38808,0
+IBDW.US,D,20230109,000000,20.53,20.7,20.44,20.55,111540,0
+IBDW.US,D,20230110,000000,20.47,20.52,20.425,20.495,189093,0
+IBDW.US,D,20230111,000000,20.51,20.64,20.51,20.63,129743,0
+IBDW.US,D,20230112,000000,20.66,20.83,20.5954,20.78,73064,0
+IBDW.US,D,20230113,000000,20.845,20.845,20.7001,20.72,65046,0
+IBDW.US,D,20230117,000000,20.67,20.885,20.65,20.65,68917,0
+IBDW.US,D,20230118,000000,20.9082,21.15,20.8101,20.93,353820,0
+IBDW.US,D,20230119,000000,20.84,20.8897,20.8114,20.87,68182,0
+IBDW.US,D,20230120,000000,20.7401,20.78,20.7,20.75,34436,0
+IBDW.US,D,20230123,000000,20.75,20.82,20.69,20.72,416044,0
+IBDW.US,D,20230124,000000,20.9,20.9,20.69,20.85,28208,0
+IBDW.US,D,20230125,000000,20.82,20.84,20.73,20.82,49229,0
+IBDW.US,D,20230126,000000,20.84,20.86,20.775,20.81,63307,0
+IBDW.US,D,20230127,000000,20.83,20.83,20.7301,20.75,23574,0
+IBDW.US,D,20230130,000000,20.7,20.72,20.65,20.66,67111,0
+IBDW.US,D,20230131,000000,20.72,20.82,20.72,20.805,1445196,0
+IBDW.US,D,20230201,000000,20.7962,20.97,20.765,20.9595,74292,0
+IBDW.US,D,20230202,000000,21.0401,21.0525,20.96,21.01,100932,0
+IBDW.US,D,20230203,000000,20.86,20.9,20.74,20.78,86386,0
+IBDW.US,D,20230206,000000,20.76,20.76,20.59,20.64,665577,0
+IBDW.US,D,20230207,000000,20.65,20.66,20.53,20.56,170183,0
+IBDW.US,D,20230208,000000,20.59,20.59,20.5,20.59,401070,0
+IBDW.US,D,20230209,000000,20.68,20.68,20.45,20.45,64931,0
+IBDW.US,D,20230210,000000,20.47,20.53,20.32,20.33,60702,0
+IBDW.US,D,20230213,000000,20.35,20.405,20.32,20.38,85624,0
+IBDW.US,D,20230214,000000,20.34,20.41,20.2429,20.32,416655,0
+IBDW.US,D,20230215,000000,20.32,20.32,20.2311,20.27,25899,0
+IBDW.US,D,20230216,000000,20.19,20.23,20.12,20.16,40087,0
+IBDW.US,D,20230217,000000,20.11,20.2299,20.07,20.18,60387,0
+IBDW.US,D,20230221,000000,20.16,20.16,19.94,19.96,134828,0
+IBDW.US,D,20230222,000000,20.01,20.08,19.98,20.01,53188,0
+IBDW.US,D,20230223,000000,19.96,20.1199,19.96,20.08,21024,0
+IBDW.US,D,20230224,000000,20.14,20.14,19.9645,20.01,35996,0
+IBDW.US,D,20230227,000000,20.0304,20.08,20.01,20.04,25855,0
+IBDW.US,D,20230228,000000,20.02,20.03,19.95,20.0202,32233,0
+IBDW.US,D,20230301,000000,19.87,19.8999,19.79,19.8,547741,0
+IBDW.US,D,20230302,000000,19.8,19.8,19.7272,19.77,44460,0
+IBDW.US,D,20230303,000000,19.91,20.02,19.8817,20.02,32598,0
+IBDW.US,D,20230306,000000,19.98,20.02,19.93,19.96,33342,0
+IBDW.US,D,20230307,000000,19.98,19.98,19.8809,19.91,37464,0
+IBDW.US,D,20230308,000000,19.95,19.975,19.8118,19.8403,17978,0
+IBDW.US,D,20230309,000000,19.83,19.95,19.83,19.89,41713,0
+IBDW.US,D,20230310,000000,20.04,20.1899,20.03,20.12,42485,0
+IBDW.US,D,20230313,000000,20.19,20.38,20.17,20.24,47936,0
+IBDW.US,D,20230314,000000,20.27,20.41,20.13,20.13,41078,0
+IBDW.US,D,20230315,000000,20.38,20.46,20.2613,20.36,51527,0
+IBDW.US,D,20230316,000000,20.53,20.53,20.24,20.25,47086,0
+IBDW.US,D,20230317,000000,20.4,20.48,20.39,20.41,33381,0
+IBDW.US,D,20230320,000000,20.407,20.4303,20.32,20.35,49724,0
+IBDW.US,D,20230321,000000,20.45,20.45,20.3,20.36,31716,0
+IBDW.US,D,20230322,000000,20.47,20.55,20.3,20.5,34541,0
+IBDW.US,D,20230323,000000,20.56,20.62,20.4359,20.57,56487,0
+IBDW.US,D,20230324,000000,20.67,20.761,20.62,20.68,77136,0
+IBDW.US,D,20230327,000000,20.6,20.6,20.4501,20.47,29185,0
+IBDW.US,D,20230328,000000,20.46,20.61,20.4,20.43,40424,0
+IBDW.US,D,20230329,000000,20.37,20.52,20.3336,20.49,37593,0
+IBDW.US,D,20230330,000000,20.53,20.71,20.4397,20.5,32459,0
+IBDW.US,D,20230331,000000,20.54,20.8,20.53,20.6401,23445,0
+IBDW.US,D,20230403,000000,20.62,20.7099,20.55,20.7,32362,0
+IBDW.US,D,20230404,000000,20.75,20.83,20.59,20.755,153184,0
+IBDW.US,D,20230405,000000,20.79,20.88,20.75,20.81,49930,0
+IBDW.US,D,20230406,000000,20.81,20.8399,20.761,20.8,60482,0
+IBDW.US,D,20230410,000000,20.67,20.86,20.58,20.7,167648,0
+IBDW.US,D,20230411,000000,20.73,20.73,20.6201,20.69,27274,0
+IBDW.US,D,20230412,000000,20.75,20.81,20.64,20.69,27269,0
+IBDW.US,D,20230413,000000,20.74,20.74,20.69,20.69,22431,0
+IBDW.US,D,20230414,000000,20.64,20.64,20.6001,20.63,74236,0
+IBDW.US,D,20230417,000000,20.55,20.5795,20.49,20.525,23045,0
+IBDW.US,D,20230418,000000,20.57,20.57,20.5209,20.53,59364,0
+IBDW.US,D,20230419,000000,20.4791,20.49,20.4378,20.49,25105,0
+IBDW.US,D,20230420,000000,20.51,20.57,20.51,20.53,35952,0
+IBDW.US,D,20230421,000000,20.57,20.62,20.47,20.52,66969,0
+IBDW.US,D,20230424,000000,20.58,20.63,20.56,20.62,70159,0
+IBDW.US,D,20230425,000000,20.81,20.81,20.69,20.735,180022,0
+IBDW.US,D,20230426,000000,20.78,20.81,20.63,20.66,956061,0
+IBDW.US,D,20230427,000000,20.62,20.62,20.56,20.58,29042,0
+IBDW.US,D,20230428,000000,20.65,20.71,20.6242,20.7,43904,0
+IBDW.US,D,20230501,000000,20.68,20.68,20.33,20.35,48980,0
+IBDW.US,D,20230502,000000,20.47,20.63,20.47,20.6,142067,0
+IBDW.US,D,20230503,000000,20.635,20.69,20.5953,20.63,82624,0
+IBDW.US,D,20230504,000000,20.65,20.68,20.6,20.63,41774,0
+IBDW.US,D,20230505,000000,20.71,20.71,20.5001,20.54,37440,0
+IBDW.US,D,20230508,000000,20.48,20.48,20.3921,20.41,48663,0
+IBDW.US,D,20230509,000000,20.42,20.47,20.41,20.41,49343,0
+IBDW.US,D,20230510,000000,20.46,20.55,20.46,20.55,72654,0
+IBDW.US,D,20230511,000000,20.6297,20.65,20.5846,20.605,177453,0
+IBDW.US,D,20230512,000000,20.62,20.62,20.48,20.51,136384,0
+IBDW.US,D,20230515,000000,20.51,20.51,20.38,20.41,53819,0
+IBDW.US,D,20230516,000000,20.44,20.44,20.34,20.34,87313,0
+IBDW.US,D,20230517,000000,20.34,20.37,20.27,20.28,74267,0
+IBDW.US,D,20230518,000000,20.314,20.314,20.21,20.22,281296,0
+IBDW.US,D,20230519,000000,20.27,20.27,20.17,20.18,169279,0
+IBDW.US,D,20230522,000000,20.17,20.23,20.16,20.21,109003,0
+IBDW.US,D,20230523,000000,20.14,20.24,20.14,20.23,132075,0
+IBDW.US,D,20230524,000000,20.25,20.25,20.15,20.18,227057,0
+IBDW.US,D,20230525,000000,20.14,20.155,20.07,20.1,82270,0
+IBDW.US,D,20230526,000000,20.06,20.15,20.06,20.15,69892,0
+IBDW.US,D,20230530,000000,20.23,20.39,20.2,20.2511,126960,0
+IBDW.US,D,20230531,000000,20.32,20.35,20.25,20.31,90110,0
+IBDW.US,D,20230601,000000,20.33,20.42,20.29,20.29,53115,0
+IBDW.US,D,20230602,000000,20.29,20.3,20.2333,20.251,79429,0
+IBDW.US,D,20230605,000000,20.24,20.2799,20.2,20.2,134044,0
+IBDW.US,D,20230606,000000,20.19,20.24,20.18,20.22,77366,0
+IBDW.US,D,20230607,000000,20.25,20.25,20.0573,20.06,146070,0
+IBDW.US,D,20230608,000000,20.14,20.21,20.1027,20.19,87469,0
+IBDW.US,D,20230609,000000,20.16,20.175,20.1016,20.14,159643,0
+IBDW.US,D,20230612,000000,20.2,20.2,20.09,20.17,66614,0
+IBDW.US,D,20230613,000000,20.28,20.28,20.06,20.08,59396,0
+IBDW.US,D,20230614,000000,20.08,20.1899,20.05,20.11,220748,0
+IBDW.US,D,20230615,000000,20.21,20.31,20.2,20.31,109711,0
+IBDW.US,D,20230616,000000,20.2,20.2599,20.2,20.2354,77570,0
+IBDW.US,D,20230620,000000,20.28,20.3197,20.27,20.3,164721,0
+IBDW.US,D,20230621,000000,20.24,20.3,20.19,20.27,62608,0
+IBDW.US,D,20230622,000000,20.249,20.25,20.18,20.2,48325,0
+IBDW.US,D,20230623,000000,20.3,20.32,20.22,20.26,97635,0
+IBDW.US,D,20230626,000000,20.25,20.32,20.1552,20.28,75291,0
+IBDW.US,D,20230627,000000,20.33,20.33,20.22,20.27,97529,0
+IBDW.US,D,20230628,000000,20.24,20.34,20.24,20.33,47947,0
+IBDW.US,D,20230629,000000,20.28,20.28,20.14,20.17,116409,0
+IBDW.US,D,20230630,000000,20.24,20.305,20.19,20.27,75671,0
+IBDW.US,D,20230703,000000,20.26,20.26,20.17,20.175,32816,0
+IBDW.US,D,20230705,000000,20.18,20.18,20.02,20.03,71921,0
+IBDW.US,D,20230706,000000,19.89,19.91,19.8,19.86,134781,0
+IBDW.US,D,20230707,000000,19.96,19.96,19.85,19.86,92385,0
+IBDW.US,D,20230710,000000,19.89,19.97,19.8642,19.965,837516,0
+IBDW.US,D,20230711,000000,20.04,20.05,19.98,20.035,66982,0
+IBDW.US,D,20230712,000000,20.15,20.225,20.15,20.19,227806,0
+IBDW.US,D,20230713,000000,20.29,20.36,20.28,20.34,31338,0
+IBDW.US,D,20230714,000000,20.32,20.33,20.21,20.21,60145,0
+IBDW.US,D,20230717,000000,20.18,20.344,20.18,20.25,29285,0
+IBDW.US,D,20230718,000000,20.34,20.34,20.27,20.27,114631,0
+IBDW.US,D,20230719,000000,20.36,20.38,20.305,20.365,119478,0
+IBDW.US,D,20230720,000000,20.29,20.3,20.2,20.24,157599,0
+IBDW.US,D,20230721,000000,20.29,20.32,20.2701,20.29,53305,0
+IBDW.US,D,20230724,000000,20.29,20.34,20.25,20.251,78701,0
+IBDW.US,D,20230725,000000,20.12,20.25,20.12,20.23,304868,0
+IBDW.US,D,20230726,000000,20.3,20.33,20.23,20.32,113089,0
+IBDW.US,D,20230727,000000,20.35,20.35,20.1,20.13,139636,0
+IBDW.US,D,20230728,000000,20.14,20.22,20.14,20.2,75009,0
+IBDW.US,D,20230731,000000,20.2275,20.28,20.1915,20.23,108232,0
+IBDW.US,D,20230801,000000,20.17,20.17,20.01,20.02,433147,0
+IBDW.US,D,20230802,000000,19.97,19.97,19.88,19.94,216135,0
+IBDW.US,D,20230803,000000,19.84,19.8599,19.79,19.825,106605,0
+IBDW.US,D,20230804,000000,19.91,20.03,19.91,20.025,609318,0
+IBDW.US,D,20230807,000000,20.02,20.02,19.9433,19.99,103302,0
+IBDW.US,D,20230808,000000,20.04,20.0798,20.02,20.06,538072,0
+IBDW.US,D,20230809,000000,20.07,20.085,20.04,20.07,54753,0
+IBDW.US,D,20230810,000000,20.08,20.11,19.94,19.94,61081,0
+IBDW.US,D,20230811,000000,19.85,19.94,19.85,19.87,202866,0
+IBDW.US,D,20230814,000000,19.83,19.8899,19.815,19.85,63180,0
+IBDW.US,D,20230815,000000,19.81,19.86,19.79,19.7999,54598,0
+IBDW.US,D,20230816,000000,19.82,19.82,19.7,19.715,60211,0
+IBDW.US,D,20230817,000000,19.68,19.699,19.6377,19.665,67910,0
+IBDW.US,D,20230818,000000,19.68,19.76,19.67,19.735,35942,0
+IBDW.US,D,20230821,000000,19.72,19.72,19.6024,19.63,279121,0
+IBDW.US,D,20230822,000000,19.65,19.69,19.605,19.65,211814,0
+IBDW.US,D,20230823,000000,19.79,19.9,19.7601,19.9,173342,0
+IBDW.US,D,20230824,000000,19.86,19.86,19.8,19.82,139724,0
+IBDW.US,D,20230825,000000,19.79,19.85,19.765,19.85,47026,0
+IBDW.US,D,20230828,000000,19.92,19.92,19.85,19.875,80690,0
+IBDW.US,D,20230829,000000,19.92,20.03,19.8523,20.025,28128,0
+IBDW.US,D,20230830,000000,20,20.0387,20,20.005,54335,0
+IBDW.US,D,20230831,000000,20,20.11,20,20.05,93231,0
+IBDW.US,D,20230901,000000,20.04,20.04,19.8249,19.86,173415,0
+IBDW.US,D,20230905,000000,19.86,19.86,19.7305,19.755,43453,0
+IBDW.US,D,20230906,000000,19.78,19.78,19.69,19.7,95039,0
+IBDW.US,D,20230907,000000,19.73,19.79,19.7,19.78,313877,0
+IBDW.US,D,20230908,000000,19.85,19.85,19.79,19.79,69665,0
+IBDW.US,D,20230911,000000,19.77,19.78,19.73,19.765,33849,0
+IBDW.US,D,20230912,000000,19.74,19.77,19.7188,19.755,65569,0
+IBDW.US,D,20230913,000000,19.73,19.8,19.73,19.77,75614,0
+IBDW.US,D,20230914,000000,19.81,19.8246,19.7525,19.76,413018,0
+IBDW.US,D,20230915,000000,19.75,19.75,19.7,19.7389,111130,0
+IBDW.US,D,20230918,000000,19.76,19.76,19.7,19.745,49850,0
+IBDW.US,D,20230919,000000,19.75,19.82,19.67,19.68,63845,0
+IBDW.US,D,20230920,000000,19.7455,19.7695,19.66,19.67,71489,0
+IBDW.US,D,20230921,000000,19.6,19.6,19.51,19.52,175568,0
+IBDW.US,D,20230922,000000,19.58,19.65,19.5582,19.63,83127,0
+IBDW.US,D,20230925,000000,19.52,19.5599,19.5,19.51,172498,0
+IBDW.US,D,20230926,000000,19.52,19.5528,19.44,19.445,157546,0
+IBDW.US,D,20230927,000000,19.49,19.515,19.3101,19.345,188866,0
+IBDW.US,D,20230928,000000,19.27,19.39,19.27,19.3891,57756,0
+IBDW.US,D,20230929,000000,19.47,19.5125,19.3617,19.385,67653,0
+IBDW.US,D,20231002,000000,19.26,19.26,19.15,19.155,453887,0
+IBDW.US,D,20231003,000000,19.16,19.16,18.9611,18.98,170631,0
+IBDW.US,D,20231004,000000,19.06,19.12,18.9837,19.12,368723,0
+IBDW.US,D,20231005,000000,19.17,19.17,19.082,19.095,162208,0
+IBDW.US,D,20231006,000000,19.05,19.06,18.9399,19.04,170712,0
+IBDW.US,D,20231009,000000,19.12,19.27,19.1101,19.27,201419,0
+IBDW.US,D,20231010,000000,19.25,19.3059,19.14,19.27,94261,0
+IBDW.US,D,20231011,000000,19.31,19.35,19.2753,19.35,115565,0
+IBDW.US,D,20231012,000000,19.3,19.3295,19.165,19.19,73908,0
+IBDW.US,D,20231013,000000,19.39,19.39,19.2463,19.27,134237,0
+IBDW.US,D,20231016,000000,19.23,19.23,19.16,19.18,114092,0
+IBDW.US,D,20231017,000000,19.04,19.06,18.9601,19.01,147557,0
+IBDW.US,D,20231018,000000,18.99,18.99,18.88,18.9,77148,0
+IBDW.US,D,20231019,000000,18.89,18.9,18.775,18.79,326996,0
+IBDW.US,D,20231020,000000,18.93,18.93,18.82,18.87,154921,0
+IBDW.US,D,20231023,000000,18.79,19.01,18.79,18.99,262723,0
+IBDW.US,D,20231024,000000,19,19.05,18.9701,19.05,129701,0
+IBDW.US,D,20231025,000000,19.03,19.03,18.9,18.91,180236,0
+IBDW.US,D,20231026,000000,18.9,19.03,18.9,19.02,135418,0
+IBDW.US,D,20231027,000000,19.01,19.02,18.96,19.01,128206,0
+IBDW.US,D,20231030,000000,19.01,19.01,18.9205,18.93,444285,0
+IBDW.US,D,20231031,000000,18.94,19.0199,18.94,18.96,127520,0
+IBDW.US,D,20231101,000000,18.93,19.1,18.905,19.1,169049,0
+IBDW.US,D,20231102,000000,19.28,19.28,19.19,19.26,174569,0
+IBDW.US,D,20231103,000000,19.45,19.4999,19.34,19.36,197274,0
+IBDW.US,D,20231106,000000,19.37,19.37,19.23,19.27,1723187,0
+IBDW.US,D,20231107,000000,19.32,19.41,19.32,19.39,1182449,0
+IBDW.US,D,20231108,000000,19.37,19.46,19.37,19.44,522955,0
+IBDW.US,D,20231109,000000,19.47,19.47,19.28,19.31,178134,0
+IBDW.US,D,20231110,000000,19.39,19.39,19.33,19.38,155277,0
+IBDW.US,D,20231113,000000,19.32,19.38,19.27,19.37,246965,0
+IBDW.US,D,20231114,000000,19.6,19.67,19.6,19.66,255375,0
+IBDW.US,D,20231115,000000,19.61,19.61,19.53,19.59,163478,0
+IBDW.US,D,20231116,000000,19.69,19.7199,19.6,19.69,214050,0
+IBDW.US,D,20231117,000000,19.78,19.78,19.6825,19.74,221775,0
+IBDW.US,D,20231120,000000,19.72,19.81,19.6738,19.79,291750,0
+IBDW.US,D,20231121,000000,19.81,19.82,19.78,19.81,164218,0
+IBDW.US,D,20231122,000000,19.87,19.88,19.81,19.88,630871,0
+IBDW.US,D,20231124,000000,19.89,19.89,19.78,19.79,50020,0
+IBDW.US,D,20231127,000000,19.86,19.98,19.82,19.98,265052,0
+IBDW.US,D,20231128,000000,19.87,20.005,19.865,20,139820,0
+IBDW.US,D,20231129,000000,20.08,20.13,20.07,20.12,146412,0
+IBDW.US,D,20231130,000000,20.21,20.21,19.98,20.06,366786,0
+IBDW.US,D,20231201,000000,20.02,20.14,19.96,20.14,113166,0
+IBDW.US,D,20231204,000000,20.08,20.1373,20.03,20.09,413026,0
+IBDW.US,D,20231205,000000,20.1,20.19,20.1,20.17,142885,0
+IBDW.US,D,20231206,000000,20.23,20.34,20.205,20.25,205474,0
+IBDW.US,D,20231207,000000,20.23,20.28,20.17,20.23,221009,0
+IBDW.US,D,20231208,000000,20.18,20.18,20.1,20.14,427727,0
+IBDW.US,D,20231211,000000,20.12,20.14,20.08,20.14,428833,0
+IBDW.US,D,20231212,000000,20.15,20.24,20.145,20.23,334800,0
+IBDW.US,D,20231213,000000,20.3,20.53,20.2501,20.51,254132,0
+IBDW.US,D,20231214,000000,20.56,20.72,20.52,20.59,203103,0
+IBDW.US,D,20231215,000000,20.58,20.587,20.53,20.57,953569,0
+IBDW.US,D,20231218,000000,20.58,20.58,20.4701,20.56,214079,0
+IBDW.US,D,20231219,000000,20.66,20.66,20.53,20.57,201762,0
+IBDW.US,D,20231220,000000,20.65,20.659,20.59,20.64,172979,0
+IBDW.US,D,20231221,000000,20.74,20.74,20.61,20.66,187531,0
+IBDW.US,D,20231222,000000,20.71,21.25,20.635,20.67,153798,0
+IBDW.US,D,20231226,000000,20.71,20.71,20.64,20.7,194864,0
+IBDW.US,D,20231227,000000,20.82,20.85,20.75,20.85,245688,0
+IBDW.US,D,20231228,000000,20.86,20.86,20.79,20.82,226060,0
+IBDW.US,D,20231229,000000,20.81,20.83,20.74,20.77,116944,0
+IBDW.US,D,20240102,000000,20.7,20.7114,20.63,20.64,129843,0
+IBDW.US,D,20240103,000000,20.61,20.64,20.5042,20.63,235793,0
+IBDW.US,D,20240104,000000,20.49,20.55,20.49,20.54,137090,0
+IBDW.US,D,20240105,000000,20.53,20.6057,20.4462,20.46,904329,0
+IBDW.US,D,20240108,000000,20.5,20.58,20.48,20.54,188049,0
+IBDW.US,D,20240109,000000,20.55,20.58,20.5101,20.57,406921,0
+IBDW.US,D,20240110,000000,20.64,20.64,20.52,20.54,163034,0
+IBDW.US,D,20240111,000000,20.59,20.67,20.53,20.66,274634,0
+IBDW.US,D,20240112,000000,20.72,20.7299,20.65,20.7,254801,0
+IBDW.US,D,20240116,000000,20.68,20.68,20.5001,20.52,312797,0
+IBDW.US,D,20240117,000000,20.52,20.52,20.43,20.5,280687,0
+IBDW.US,D,20240118,000000,20.54,20.57,20.43,20.46,241349,0
+IBDW.US,D,20240119,000000,20.5,20.5,20.3877,20.48,377460,0
+IBDW.US,D,20240122,000000,20.57,20.57,20.5,20.53,188943,0
+IBDW.US,D,20240123,000000,20.52,20.52,20.435,20.47,101992,0
+IBDW.US,D,20240124,000000,20.56,20.56,20.4121,20.44,658494,0
+IBDW.US,D,20240125,000000,20.55,20.55,20.4762,20.53,126964,0
+IBDW.US,D,20240126,000000,20.54,20.54,20.47,20.48,300881,0
+IBDW.US,D,20240129,000000,20.56,20.59,20.51,20.58,198449,0
+IBDW.US,D,20240130,000000,20.6,20.62,20.52,20.62,382240,0
+IBDW.US,D,20240131,000000,20.7,20.73,20.63,20.71,378365,0
+IBDW.US,D,20240201,000000,20.71,20.755,20.66,20.75,266012,0
+IBDW.US,D,20240202,000000,20.51,20.6199,20.505,20.57,792029,0
+IBDW.US,D,20240205,000000,20.49,20.49,20.37,20.4,526139,0
+IBDW.US,D,20240206,000000,20.44,20.52,20.4001,20.49,248498,0
+IBDW.US,D,20240207,000000,20.51,20.52,20.4201,20.44,349987,0
+IBDW.US,D,20240208,000000,20.44,20.44,20.38,20.38,156502,0
+IBDW.US,D,20240209,000000,20.42,20.435,20.35,20.37,158671,0
+IBDW.US,D,20240212,000000,20.42,20.42,20.35,20.35,771025,0
+IBDW.US,D,20240213,000000,20.26,20.275,20.2,20.24,191670,0
+IBDW.US,D,20240214,000000,20.26,20.32,20.22,20.32,148907,0
+IBDW.US,D,20240215,000000,20.42,20.42,20.31,20.35,275907,0
+IBDW.US,D,20240216,000000,20.34,20.34,20.26,20.28,173381,0
+IBDW.US,D,20240220,000000,20.4,20.4,20.31,20.33,530177,0
+IBDW.US,D,20240221,000000,20.3,20.366,20.26,20.29,247893,0
+IBDW.US,D,20240222,000000,20.32,20.33,20.27,20.28,138428,0
+IBDW.US,D,20240223,000000,20.31,20.36,20.29,20.34,119142,0
+IBDW.US,D,20240226,000000,20.33,20.33,20.24,20.3,84705,0
+IBDW.US,D,20240227,000000,20.24,20.3,20.24,20.27,139773,0
+IBDW.US,D,20240228,000000,20.31,20.31,20.255,20.28,173446,0
+IBDW.US,D,20240229,000000,20.29,20.36,20.28,20.31,120907,0
+IBDW.US,D,20240301,000000,20.17,20.34,20.17,20.33,156751,0
+IBDW.US,D,20240304,000000,20.31,20.3101,20.252,20.3,153563,0
+IBDW.US,D,20240305,000000,20.38,20.39,20.35,20.38,200796,0
+IBDW.US,D,20240306,000000,20.4,20.4699,20.4,20.42,303453,0
+IBDW.US,D,20240307,000000,20.46,20.471,20.42,20.47,288848,0
+IBDW.US,D,20240308,000000,20.45,20.56,20.45,20.5,312585,0
+IBDW.US,D,20240311,000000,20.54,20.55,20.47,20.49,358850,0
+IBDW.US,D,20240312,000000,20.46,20.52,20.43,20.43,169385,0
+IBDW.US,D,20240313,000000,20.44,20.47,20.42,20.43,125030,0
+IBDW.US,D,20240314,000000,20.36,20.39,20.31,20.32,100684,0
+IBDW.US,D,20240315,000000,20.31,20.31,20.29,20.3,162414,0
+IBDW.US,D,20240318,000000,20.32,20.32,20.27,20.27,155694,0
+IBDW.US,D,20240319,000000,20.31,20.37,20.295,20.35,146964,0
+IBDW.US,D,20240320,000000,20.41,20.43,20.31,20.36,484019,0
+IBDW.US,D,20240321,000000,20.41,20.4558,20.3501,20.39,226716,0
+IBDW.US,D,20240322,000000,20.5,20.5,20.43,20.45,162786,0
+IBDW.US,D,20240325,000000,20.45,20.45,20.38,20.4,285107,0
+IBDW.US,D,20240326,000000,20.42,20.42,20.36,20.4,195657,0
+IBDW.US,D,20240327,000000,20.46,20.5,20.41,20.5,76848,0
+IBDW.US,D,20240328,000000,20.47,20.51,20.45,20.49,135647,0
+IBDW.US,D,20240401,000000,20.38,20.38,20.23,20.25,240584,0
+IBDW.US,D,20240402,000000,20.25,20.25,20.1516,20.24,126049,0
+IBDW.US,D,20240403,000000,20.23,20.2679,20.155,20.26,189719,0
+IBDW.US,D,20240404,000000,20.26,20.29,20.23,20.28,196862,0
+IBDW.US,D,20240405,000000,20.23,20.25,20.19,20.22,254426,0
+IBDW.US,D,20240408,000000,20.15,20.215,20.15,20.2,97125,0
+IBDW.US,D,20240409,000000,20.22,20.28,20.2183,20.27,125066,0
+IBDW.US,D,20240410,000000,20.15,20.15,20.01,20.04,146862,0
+IBDW.US,D,20240411,000000,20.12,20.12,19.98,20.02,285185,0
+IBDW.US,D,20240412,000000,20.07,20.08,20.04,20.06,256018,0
+IBDW.US,D,20240415,000000,19.98,19.98,19.87,19.89,202543,0
+IBDW.US,D,20240416,000000,19.78,19.86,19.78,19.84,155274,0
+IBDW.US,D,20240417,000000,19.94,19.98,19.9,19.95,165941,0
+IBDW.US,D,20240418,000000,19.91,19.94,19.88,19.89,107449,0
+IBDW.US,D,20240419,000000,19.96,19.96,19.9,19.93,171205,0
+IBDW.US,D,20240422,000000,19.9,19.97,19.9,19.97,261893,0
+IBDW.US,D,20240423,000000,19.96,20.05,19.9321,20,102580,0
+IBDW.US,D,20240424,000000,19.99,19.99,19.89,19.94,104816,0
+IBDW.US,D,20240425,000000,19.92,19.92,19.795,19.89,112625,0
+IBDW.US,D,20240426,000000,19.94,19.97,19.93,19.94,71589,0
+IBDW.US,D,20240429,000000,19.97,20.02,19.97,20.02,103921,0
+IBDW.US,D,20240430,000000,19.93,19.9703,19.91,19.92,177359,0
+IBDW.US,D,20240501,000000,19.89,19.98,19.86,19.92,170741,0
+IBDW.US,D,20240502,000000,19.92,20.02,19.89,20.02,250669,0
+IBDW.US,D,20240503,000000,20.18,20.18,20.0701,20.14,215245,0
+IBDW.US,D,20240506,000000,20.17,20.18,20.13,20.17,132009,0
+IBDW.US,D,20240507,000000,20.2,20.23,20.16,20.18,214367,0
+IBDW.US,D,20240508,000000,20.17,20.17,20.12,20.14,168906,0
+IBDW.US,D,20240509,000000,20.14,20.17,20.11,20.16,135769,0
+IBDW.US,D,20240510,000000,20.2,20.2,20.08,20.11,87007,0
+IBDW.US,D,20240513,000000,20.12,20.203,20.1,20.12,87281,0
+IBDW.US,D,20240514,000000,20.17,20.18,20.1301,20.16,113017,0
+IBDW.US,D,20240515,000000,20.22,20.32,20.22,20.29,101642,0
+IBDW.US,D,20240516,000000,20.35,20.35,20.27,20.27,161533,0
+IBDW.US,D,20240517,000000,20.3,20.3,20.24,20.26,91535,0
+IBDW.US,D,20240520,000000,20.22,20.25,20.22,20.23,149267,0
+IBDW.US,D,20240521,000000,20.31,20.31,20.25,20.27,127032,0
+IBDW.US,D,20240522,000000,20.2,20.26,20.2,20.24,116777,0
+IBDW.US,D,20240523,000000,20.21,20.26,20.15,20.175,188888,0
+IBDW.US,D,20240524,000000,20.18,20.22,20.16,20.21,132796,0
+IBDW.US,D,20240528,000000,20.23,20.23,20.12,20.125,137660,0
+IBDW.US,D,20240529,000000,20.11,20.11,20.015,20.05,195918,0
+IBDW.US,D,20240530,000000,20.15,20.15,20.1,20.14,108314,0
+IBDW.US,D,20240531,000000,20.21,20.23,20.18,20.23,131469,0
+IBDW.US,D,20240603,000000,20.08,20.24,20.08,20.23,112538,0
+IBDW.US,D,20240604,000000,20.27,20.325,20.26,20.31,114713,0
+IBDW.US,D,20240605,000000,20.35,20.37,20.27,20.37,324281,0
+IBDW.US,D,20240606,000000,20.39,20.39,20.34,20.36,693415,0
+IBDW.US,D,20240607,000000,20.3,20.3,20.19,20.2,1180050,0
+IBDW.US,D,20240610,000000,20.16,20.21,20.16,20.17,248333,0
+IBDW.US,D,20240611,000000,20.25,20.2581,20.18,20.25,165181,0
+IBDW.US,D,20240612,000000,20.33,20.4498,20.33,20.34,135118,0
+IBDW.US,D,20240613,000000,20.41,20.4575,20.38,20.44,144223,0
+IBDW.US,D,20240614,000000,20.47,20.47,20.41,20.44,238148,0
+IBDW.US,D,20240617,000000,20.31,20.385,20.31,20.38,134340,0
+IBDW.US,D,20240618,000000,20.43,20.4697,20.4,20.44,170958,0
+IBDW.US,D,20240620,000000,20.38,20.4,20.36,20.4,201374,0
+IBDW.US,D,20240621,000000,20.48,20.48,20.365,20.41,200598,0
+IBDW.US,D,20240624,000000,20.42,20.43,20.4,20.42,664089,0
+IBDW.US,D,20240625,000000,20.43,20.4599,20.38,20.42,128200,0
+IBDW.US,D,20240626,000000,20.35,20.35,20.3,20.34,135596,0
+IBDW.US,D,20240627,000000,20.38,20.39,20.36,20.365,244407,0
+IBDW.US,D,20240628,000000,20.39,20.41,20.28,20.29,164952,0
+IBDW.US,D,20240701,000000,20.18,20.18,20.09,20.12,198276,0
+IBDW.US,D,20240702,000000,20.2,20.21,20.15,20.21,289281,0
+IBDW.US,D,20240703,000000,20.25,20.316,20.2301,20.31,81164,0
+IBDW.US,D,20240705,000000,20.38,20.42,20.355,20.42,78615,0
+IBDW.US,D,20240708,000000,20.42,20.435,20.3726,20.42,167916,0
+IBDW.US,D,20240709,000000,20.43,20.43,20.35,20.39,194314,0
+IBDW.US,D,20240710,000000,20.4,20.43,20.38,20.43,110947,0
+IBDW.US,D,20240711,000000,20.53,20.55,20.47,20.52,101057,0
+IBDW.US,D,20240712,000000,20.52,20.58,20.52,20.58,109219,0
+IBDW.US,D,20240715,000000,20.55,20.56,20.5,20.51,281558,0
+IBDW.US,D,20240716,000000,20.58,20.59,20.52,20.59,159479,0
+IBDW.US,D,20240717,000000,20.55,20.61,20.53,20.6,188895,0
+IBDW.US,D,20240718,000000,20.58,20.6,20.535,20.55,173700,0
+IBDW.US,D,20240719,000000,20.56,20.56,20.48,20.5,128041,0
+IBDW.US,D,20240722,000000,20.54,20.54,20.465,20.5,223394,0
+IBDW.US,D,20240723,000000,20.52,20.53,20.49,20.51,894413,0
+IBDW.US,D,20240724,000000,20.54,20.5464,20.42,20.43,274355,0
+IBDW.US,D,20240725,000000,20.51,20.5165,20.46,20.49,105523,0
+IBDW.US,D,20240726,000000,20.61,20.61,20.53,20.56,207556,0
+IBDW.US,D,20240729,000000,20.61,20.61,20.56,20.61,225115,0
+IBDW.US,D,20240730,000000,20.67,20.67,20.57,20.62,213765,0
+IBDW.US,D,20240731,000000,20.7,20.73,20.64,20.72,113207,0
+IBDW.US,D,20240801,000000,20.68,20.7382,20.674,20.71,156731,0
+IBDW.US,D,20240802,000000,20.83,20.8999,20.7965,20.88,136052,0
+IBDW.US,D,20240805,000000,20.89,20.89,20.78,20.85,203773,0
+IBDW.US,D,20240806,000000,20.8,20.8345,20.73,20.75,222230,0
+IBDW.US,D,20240807,000000,20.75,20.7666,20.65,20.68,163810,0
+IBDW.US,D,20240808,000000,20.65,20.685,20.6301,20.68,123632,0
+IBDW.US,D,20240809,000000,20.76,20.82,20.7301,20.76,168423,0
+IBDW.US,D,20240812,000000,20.76,20.8,20.725,20.79,136875,0
+IBDW.US,D,20240813,000000,20.85,20.9,20.83,20.88,206605,0
+IBDW.US,D,20240814,000000,20.9,20.955,20.8839,20.94,237781,0
+IBDW.US,D,20240815,000000,20.82,20.87,20.82,20.86,442088,0
+IBDW.US,D,20240816,000000,20.88,20.92,20.8513,20.92,191630,0
+IBDW.US,D,20240819,000000,20.94,21.09,20.91,20.94,190629,0
+IBDW.US,D,20240820,000000,20.98,21,20.9463,20.98,351407,0
+IBDW.US,D,20240821,000000,21.02,21.07,20.975,21.02,206061,0
+IBDW.US,D,20240822,000000,21.02,21.02,20.94,20.96,205366,0
+IBDW.US,D,20240823,000000,21,21.08,20.99,21.07,186682,0
+IBDW.US,D,20240826,000000,21.1,21.1,21.045,21.06,192942,0
+IBDW.US,D,20240827,000000,21.03,21.0599,20.99,21.04,175407,0
+IBDW.US,D,20240828,000000,21.06,21.06,21.02,21.03,155138,0
+IBDW.US,D,20240829,000000,21.02,21.036,20.98,21,420855,0
+IBDW.US,D,20240830,000000,21.01,21.03,20.9601,20.98,170075,0
+IBDW.US,D,20240903,000000,20.94,20.965,20.91,20.94,293668,0
+IBDW.US,D,20240904,000000,20.96,21.05,20.95,21.05,194720,0
+IBDW.US,D,20240905,000000,21.09,21.115,21.025,21.1,190140,0
+IBDW.US,D,20240906,000000,21.13,21.195,21.075,21.1,254058,0
+IBDW.US,D,20240909,000000,21.12,21.16,21.098,21.16,588855,0
+IBDW.US,D,20240910,000000,21.18,21.2,21.135,21.2,395914,0
+IBDW.US,D,20240911,000000,21.17,21.22,21.14,21.18,183964,0
+IBDW.US,D,20240912,000000,21.2,21.2,21.14,21.17,198510,0
+IBDW.US,D,20240913,000000,21.24,21.25,21.2099,21.21,127796,0
+IBDW.US,D,20240916,000000,21.25,21.29,21.22,21.28,159412,0
+IBDW.US,D,20240917,000000,21.28,21.28,21.248,21.27,294251,0
+IBDW.US,D,20240918,000000,21.26,21.39,21.21,21.23,222305,0
+IBDW.US,D,20240919,000000,21.22,21.256,21.1901,21.24,180876,0
+IBDW.US,D,20240920,000000,21.23,21.2599,21.18,21.25,204592,0
+IBDW.US,D,20240923,000000,21.2,21.25,21.17,21.23,701764,0
+IBDW.US,D,20240924,000000,21.22,21.27,21.19,21.27,212536,0
+IBDW.US,D,20240925,000000,21.24,21.24,21.18,21.19,250051,0
+IBDW.US,D,20240926,000000,21.2,21.2094,21.1394,21.17,296067,0
+IBDW.US,D,20240927,000000,21.2,21.255,21.2,21.25,143192,0
+IBDW.US,D,20240930,000000,21.235,21.26,21.185,21.22,267206,0
+IBDW.US,D,20241001,000000,21.2,21.23,21.17,21.2,914912,0
+IBDW.US,D,20241002,000000,21.15,21.18,21.1001,21.18,393313,0
+IBDW.US,D,20241003,000000,21.1,21.1389,21.08,21.08,217672,0
+IBDW.US,D,20241004,000000,21,21.0056,20.9501,20.96,239491,0
+IBDW.US,D,20241007,000000,20.91,20.9399,20.89,20.89,633004,0
+IBDW.US,D,20241008,000000,20.89,20.93,20.865,20.93,248203,0
+IBDW.US,D,20241009,000000,20.9,20.9003,20.87,20.88,231923,0
+IBDW.US,D,20241010,000000,20.89,20.9,20.835,20.9,226470,0
+IBDW.US,D,20241011,000000,20.87,20.9275,20.86,20.89,132949,0
+IBDW.US,D,20241014,000000,20.87,20.89,20.84,20.88,147916,0
+IBDW.US,D,20241015,000000,20.95,20.9785,20.935,20.95,200863,0
+IBDW.US,D,20241016,000000,20.98,21.01,20.9707,20.99,100797,0
+IBDW.US,D,20241017,000000,20.94,20.94,20.895,20.9,623266,0
+IBDW.US,D,20241018,000000,20.93,20.9399,20.9,20.905,197189,0
+IBDW.US,D,20241021,000000,20.89,20.89,20.74,20.74,371714,0
+IBDW.US,D,20241022,000000,20.8,20.8,20.721,20.76,210407,0
+IBDW.US,D,20241023,000000,20.72,20.73,20.6801,20.72,137215,0
+IBDW.US,D,20241024,000000,20.73,20.775,20.71,20.74,121106,0
+IBDW.US,D,20241025,000000,20.78,20.8,20.704,20.72,149421,0
+IBDW.US,D,20241028,000000,20.75,20.75,20.6607,20.7,181446,0
+IBDW.US,D,20241029,000000,20.66,20.72,20.61,20.71,166671,0
+IBDW.US,D,20241030,000000,20.73,20.7795,20.66,20.67,171014,0
+IBDW.US,D,20241031,000000,20.66,20.68,20.595,20.64,291087,0
+IBDW.US,D,20241101,000000,20.6,20.62,20.4701,20.49,177046,0
+IBDW.US,D,20241104,000000,20.58,20.625,20.5474,20.58,257513,0
+IBDW.US,D,20241105,000000,20.55,20.63,20.52,20.62,280813,0
+IBDW.US,D,20241106,000000,20.47,20.5399,20.43,20.51,414607,0
+IBDW.US,D,20241107,000000,20.56,20.6866,20.53,20.67,438266,0
+IBDW.US,D,20241108,000000,20.65,20.7101,20.65,20.68,173916,0
+IBDW.US,D,20241111,000000,20.63,20.65,20.6147,20.63,115863,0
+IBDW.US,D,20241112,000000,20.5891,20.61,20.51,20.53,864231,0
+IBDW.US,D,20241113,000000,20.595,20.6137,20.485,20.5,238169,0
+IBDW.US,D,20241114,000000,20.54,20.55,20.4552,20.48,283972,0
+IBDW.US,D,20241115,000000,20.44,20.54,20.405,20.5,297752,0
+IBDW.US,D,20241118,000000,20.49,20.55,20.48,20.53,240558,0
+IBDW.US,D,20241119,000000,20.59,20.62,20.56,20.58,209529,0
+IBDW.US,D,20241120,000000,20.53,20.572,20.52,20.53,157236,0
+IBDW.US,D,20241121,000000,20.5825,20.5853,20.515,20.53,209180,0
+IBDW.US,D,20241122,000000,20.55,20.5602,20.52,20.54,392680,0
+IBDW.US,D,20241125,000000,20.83,20.83,20.665,20.72,229700,0
+IBDW.US,D,20241126,000000,20.7388,20.7388,20.63,20.68,202716,0
+IBDW.US,D,20241127,000000,20.72,20.75,20.6801,20.73,221831,0
+IBDW.US,D,20241129,000000,20.79,20.84,20.78,20.81,84677,0
+IBDW.US,D,20241202,000000,20.755,20.76,20.6788,20.75,121524,0
+IBDW.US,D,20241203,000000,20.775,20.775,20.7,20.7,1087148,0
+IBDW.US,D,20241204,000000,20.67,20.78,20.67,20.77,240727,0
+IBDW.US,D,20241205,000000,20.7489,20.7766,20.72,20.77,373600,0
+IBDW.US,D,20241206,000000,20.825,20.8288,20.77,20.82,182064,0
+IBDW.US,D,20241209,000000,20.7749,20.7982,20.765,20.77,187598,0
+IBDW.US,D,20241210,000000,20.79,20.79,20.73,20.76,887592,0
+IBDW.US,D,20241211,000000,20.79,20.8,20.72,20.74,274831,0
+IBDW.US,D,20241212,000000,20.7,20.73,20.65,20.67,274342,0
+IBDW.US,D,20241213,000000,20.64,20.65,20.58,20.6,169841,0
+IBDW.US,D,20241216,000000,20.63,20.6307,20.58,20.62,270141,0
+IBDW.US,D,20241217,000000,20.6,20.62,20.5801,20.6,279149,0
+IBDW.US,D,20241218,000000,20.51,20.54,20.33,20.4,226156,0
+IBDW.US,D,20241219,000000,20.35,20.39,20.2301,20.28,277272,0
+IBDW.US,D,20241220,000000,20.35,20.4,20.315,20.33,524067,0
+IBDW.US,D,20241223,000000,20.351,20.355,20.28,20.3,562802,0
+IBDW.US,D,20241224,000000,20.28,20.34,20.2549,20.33,304487,0
+IBDW.US,D,20241226,000000,20.32,20.37,20.27,20.37,395669,0
+IBDW.US,D,20241227,000000,20.355,20.36,20.31,20.32,1010765,0
+IBDW.US,D,20241230,000000,20.39,20.4,20.3525,20.4,357242,0
+IBDW.US,D,20241231,000000,20.45,20.45,20.33,20.35,242529,0
+IBDW.US,D,20250102,000000,20.4,20.425,20.3315,20.39,276457,0
+IBDW.US,D,20250103,000000,20.4297,20.4297,20.33,20.33,195175,0
+IBDW.US,D,20250106,000000,20.35,20.35,20.31,20.32,247948,0
+IBDW.US,D,20250107,000000,20.31,20.32,20.24,20.27,496219,0
+IBDW.US,D,20250108,000000,20.26,20.32,20.255,20.3,244939,0
+IBDW.US,D,20250110,000000,20.2,20.27,20.13,20.15,318836,0
+IBDW.US,D,20250113,000000,20.15,20.18,20.1,20.1,1119769,0
+IBDW.US,D,20250114,000000,20.13,20.145,20.1,20.13,354827,0
+IBDW.US,D,20250115,000000,20.31,20.33,20.28,20.32,245462,0
+IBDW.US,D,20250116,000000,20.2992,20.39,20.27,20.36,343123,0
+IBDW.US,D,20250117,000000,20.3224,20.39,20.3224,20.35,300533,0
+IBDW.US,D,20250121,000000,20.405,20.42,20.384,20.41,324123,0
+IBDW.US,D,20250122,000000,20.464,20.464,20.3601,20.37,231927,0
+IBDW.US,D,20250123,000000,20.35,20.38,20.32,20.37,383738,0
+IBDW.US,D,20250124,000000,20.37,20.4284,20.37,20.41,154942,0
+IBDW.US,D,20250127,000000,20.4823,20.52,20.45,20.51,271760,0
+IBDW.US,D,20250128,000000,20.48,20.52,20.469,20.52,205663,0
+IBDW.US,D,20250129,000000,20.5295,20.54,20.4444,20.5,222862,0
+IBDW.US,D,20250130,000000,20.53,20.5499,20.51,20.53,155291,0
+IBDW.US,D,20250131,000000,20.54,20.56,20.4701,20.5,268244,0
+IBDW.US,D,20250203,000000,20.44,20.46,20.38,20.41,737534,0
+IBDW.US,D,20250204,000000,20.38,20.47,20.38,20.46,189298,0
+IBDW.US,D,20250205,000000,20.51,20.57,20.49,20.54,250370,0
+IBDW.US,D,20250206,000000,20.5094,20.5299,20.4801,20.51,439785,0
+IBDW.US,D,20250207,000000,20.45,20.47,20.415,20.44,261115,0
+IBDW.US,D,20250210,000000,20.46,20.485,20.44,20.45,490020,0
+IBDW.US,D,20250211,000000,20.41,20.44,20.4007,20.42,240171,0
+IBDW.US,D,20250212,000000,20.32,20.36,20.2901,20.33,257926,0
+IBDW.US,D,20250213,000000,20.42,20.465,20.4,20.45,244769,0
+IBDW.US,D,20250214,000000,20.52,20.56,20.51,20.52,107515,0
+IBDW.US,D,20250218,000000,20.495,20.53,20.45,20.45,213750,0
+IBDW.US,D,20250219,000000,20.45,20.5,20.45,20.49,274427,0
+IBDW.US,D,20250220,000000,20.51,20.53,20.5,20.52,162086,0
+IBDW.US,D,20250221,000000,20.53,20.61,20.51,20.57,298934,0
+IBDW.US,D,20250224,000000,20.58,20.64,20.565,20.62,224618,0
+IBDW.US,D,20250225,000000,20.69,20.73,20.69,20.73,246141,0
+IBDW.US,D,20250226,000000,20.71,20.76,20.69,20.75,163063,0
+IBDW.US,D,20250227,000000,20.7097,20.74,20.7,20.72,228144,0
+IBDW.US,D,20250228,000000,20.76,20.8,20.74,20.8,165874,0
+IBDW.US,D,20250303,000000,20.7,20.77,20.6749,20.76,186408,0
+IBDW.US,D,20250304,000000,20.8,20.8089,20.7217,20.74,313229,0
+IBDW.US,D,20250305,000000,20.77,20.805,20.68,20.68,466879,0
+IBDW.US,D,20250306,000000,20.6743,20.695,20.62,20.68,600078,0
+IBDW.US,D,20250307,000000,20.7236,20.75,20.61,20.64,251641,0
+IBDW.US,D,20250310,000000,20.694,20.7385,20.6868,20.71,212454,0
+IBDW.US,D,20250311,000000,20.7,20.73,20.61,20.62,301744,0
+IBDW.US,D,20250312,000000,20.58,20.6,20.54,20.55,263963,0
+IBDW.US,D,20250313,000000,20.51,20.615,20.5,20.6,209671,0
+IBDW.US,D,20250314,000000,20.62,20.62,20.56,20.56,202828,0
+IBDW.US,D,20250317,000000,20.605,20.6399,20.58,20.58,210366,0
+IBDW.US,D,20250318,000000,20.62,20.6588,20.57,20.62,225677,0
+IBDW.US,D,20250319,000000,20.6,20.74,20.59,20.71,167894,0
+IBDW.US,D,20250320,000000,20.78,20.79,20.71,20.71,221462,0
+IBDW.US,D,20250321,000000,20.73,20.755,20.7101,20.72,155558,0
+IBDW.US,D,20250324,000000,20.69,20.71,20.635,20.64,197245,0
+IBDW.US,D,20250325,000000,20.66,20.7,20.645,20.67,195194,0
+IBDW.US,D,20250326,000000,20.65,20.67,20.6213,20.64,581280,0
+IBDW.US,D,20250327,000000,20.63,20.66,20.62,20.64,490467,0
+IBDW.US,D,20250328,000000,20.705,20.7583,20.69,20.74,138076,0
+IBDW.US,D,20250331,000000,20.765,20.79,20.71,20.75,288550,0
+IBDW.US,D,20250401,000000,20.69,20.745,20.67,20.71,234909,0
+IBDW.US,D,20250402,000000,20.745,20.76,20.64,20.7,484640,0
+IBDW.US,D,20250403,000000,20.94,20.94,20.815,20.83,262580,0
+IBDW.US,D,20250404,000000,20.8994,20.9606,20.7206,20.79,308207,0
+IBDW.US,D,20250407,000000,20.665,20.6983,20.45,20.46,616916,0
+IBDW.US,D,20250408,000000,20.46,20.5152,20.32,20.33,197503,0
+IBDW.US,D,20250409,000000,20.16,20.49,20.13,20.49,226286,0
+IBDW.US,D,20250410,000000,20.58,20.58,20.3,20.325,203580,0
+IBDW.US,D,20250411,000000,20.23,20.2961,20.08,20.23,254929,0
+IBDW.US,D,20250414,000000,20.36,20.41,20.32,20.39,236393,0
+IBDW.US,D,20250415,000000,20.48,20.4984,20.41,20.45,255642,0
+IBDW.US,D,20250416,000000,20.3201,20.549,20.3201,20.54,301189,0
+IBDW.US,D,20250417,000000,20.61,20.61,20.54,20.555,302596,0
+IBDW.US,D,20250421,000000,20.51,20.57,20.4547,20.465,271437,0
+IBDW.US,D,20250422,000000,20.46,20.53,20.46,20.46,143796,0
+IBDW.US,D,20250423,000000,20.605,20.64,20.47,20.47,240503,0
+IBDW.US,D,20250424,000000,20.61,20.64,20.555,20.62,168668,0
+IBDW.US,D,20250425,000000,21.06,21.06,20.63,20.72,157369,0
+IBDW.US,D,20250428,000000,20.653,20.779,20.653,20.76,261792,0
+IBDW.US,D,20250429,000000,20.76,20.81,20.76,20.79,170903,0
+IBDW.US,D,20250430,000000,20.805,20.835,20.77,20.83,285207,0
+IBDW.US,D,20250501,000000,21.0199,21.0199,20.6,20.65,235208,0
+IBDW.US,D,20250502,000000,20.59,20.6281,20.5619,20.6,185167,0
+IBDW.US,D,20250505,000000,20.5937,20.5937,20.5345,20.585,209826,0
+IBDW.US,D,20250506,000000,20.57,20.63,20.56,20.63,121639,0
+IBDW.US,D,20250507,000000,20.67,20.67,20.61,20.65,143753,0
+IBDW.US,D,20250508,000000,20.66,20.66,20.56,20.57,145030,0
+IBDW.US,D,20250509,000000,20.605,20.6283,20.55,20.55,164791,0
+IBDW.US,D,20250512,000000,20.45,20.55,20.41,20.54,287553,0
+IBDW.US,D,20250513,000000,20.585,20.585,20.54,20.56,172970,0
+IBDW.US,D,20250514,000000,20.55,20.56,20.48,20.485,288149,0
+IBDW.US,D,20250515,000000,20.96,20.96,20.539,20.62,371713,0
+IBDW.US,D,20250516,000000,20.67,20.68,20.62,20.63,295378,0
+IBDW.US,D,20250519,000000,20.73,20.73,20.53,20.66,220571,0
+IBDW.US,D,20250520,000000,20.66,20.67,20.6063,20.64,279064,0
+IBDW.US,D,20250521,000000,20.79,20.79,20.5118,20.52,266447,0
+IBDW.US,D,20250522,000000,20.53,20.6099,20.515,20.59,252178,0
+IBDW.US,D,20250523,000000,20.84,20.84,20.59,20.59,219360,0
+IBDW.US,D,20250527,000000,20.65,20.7099,20.6146,20.7,219857,0
+IBDW.US,D,20250528,000000,20.61,20.6699,20.61,20.66,289958,0
+IBDW.US,D,20250529,000000,20.58,20.73,20.58,20.71,293452,0
+IBDW.US,D,20250530,000000,20.81,20.81,20.7,20.78,186314,0
+IBDW.US,D,20250602,000000,20.64,20.67,20.6,20.67,296656,0
+IBDW.US,D,20250603,000000,20.62,20.7,20.62,20.66,293802,0
+IBDW.US,D,20250604,000000,20.64,20.775,20.64,20.75,296634,0
+IBDW.US,D,20250605,000000,21.175,21.175,20.63,20.68,261642,0
+IBDW.US,D,20250606,000000,20.705,20.705,20.57,20.57,220594,0
+IBDW.US,D,20250609,000000,20.57,20.89,20.57,20.62,216377,0
+IBDW.US,D,20250610,000000,20.96,20.96,20.6171,20.63,180497,0
+IBDW.US,D,20250611,000000,20.61,20.73,20.61,20.73,305070,0
+IBDW.US,D,20250612,000000,20.855,20.855,20.75,20.78,161538,0
+IBDW.US,D,20250613,000000,20.74,20.75,20.68,20.71,190846,0
+IBDW.US,D,20250616,000000,20.72,20.7599,20.705,20.71,196736,0
+IBDW.US,D,20250617,000000,20.75,20.76,20.71,20.75,208176,0
+IBDW.US,D,20250618,000000,20.77,20.82,20.74,20.77,233409,0
+IBDW.US,D,20250620,000000,20.7499,20.815,20.73,20.8,315073,0
+IBDW.US,D,20250623,000000,20.83,20.89,20.7801,20.85,152953,0
+IBDW.US,D,20250624,000000,20.78,20.94,20.78,20.92,239570,0
+IBDW.US,D,20250625,000000,21.12,21.12,20.88,20.95,185114,0
+IBDW.US,D,20250626,000000,20.86,21.07,20.86,21,336632,0
+IBDW.US,D,20250627,000000,20.88,21.0099,20.88,20.97,182225,0
+IBDW.US,D,20250630,000000,20.98,21.04,20.98,21.04,316194,0
+IBDW.US,D,20250701,000000,20.92,20.95,20.885,20.93,284819,0
+IBDW.US,D,20250702,000000,20.86,20.9399,20.86,20.93,303443,0
+IBDW.US,D,20250703,000000,21.1099,21.1099,20.87,20.885,187847,0
+IBDW.US,D,20250707,000000,20.81,20.9231,20.81,20.84,336399,0
+IBDW.US,D,20250708,000000,20.8074,20.82,20.79,20.8,273720,0
+IBDW.US,D,20250709,000000,20.89,20.89,20.78,20.88,275496,0
+IBDW.US,D,20250710,000000,20.82,20.88,20.82,20.88,201099,0
+IBDW.US,D,20250711,000000,20.82,20.83,20.8047,20.83,160320,0
+IBDW.US,D,20250714,000000,20.81,20.85,20.8,20.82,190432,0
+IBDW.US,D,20250715,000000,20.81,21.04,20.76,20.77,354094,0
+IBDW.US,D,20250716,000000,20.77,20.84,20.77,20.82,199864,0
+IBDW.US,D,20250717,000000,20.82,20.86,20.82,20.84,1036399,0
+IBDW.US,D,20250718,000000,20.87,20.905,20.87,20.89,263878,0
+IBDW.US,D,20250721,000000,20.95,21.21,20.92,20.94,313016,0
+IBDW.US,D,20250722,000000,20.95,20.97,20.935,20.97,3039189,0
+IBDW.US,D,20250723,000000,20.92,20.96,20.92,20.92,220075,0
+IBDW.US,D,20250724,000000,20.8,20.9199,20.71,20.89,188934,0
+IBDW.US,D,20250725,000000,20.89,20.95,20.88,20.95,243469,0
+IBDW.US,D,20250728,000000,20.89,20.94,20.89,20.91,207315,0
+IBDW.US,D,20250729,000000,21.1499,21.1499,20.925,20.97,328912,0
+IBDW.US,D,20250730,000000,20.9,21.0063,20.9,20.93,228886,0
+IBDW.US,D,20250731,000000,20.92,20.98,20.9143,20.92,291028,0
+IBDW.US,D,20250801,000000,20.95,21.045,20.95,21.04,262985,0
+IBDW.US,D,20250804,000000,21.0836,21.0836,21.025,21.05,161472,0
+IBDW.US,D,20250805,000000,21.1,21.1,21.01,21.03,280603,0
+IBDW.US,D,20250806,000000,21.045,21.08,21,21.05,594024,0
+IBDW.US,D,20250807,000000,21.0774,21.08,21.0228,21.03,320550,0
+IBDW.US,D,20250808,000000,21.015,21.03,20.99,20.99,174306,0
+IBDW.US,D,20250811,000000,21.08,21.08,20.985,21,243668,0
+IBDW.US,D,20250812,000000,21.05,21.05,20.96,21.04,278443,0
+IBDW.US,D,20250813,000000,21.09,21.1285,21.06,21.12,758866,0
+IBDW.US,D,20250814,000000,21.18,21.18,21.05,21.05,342167,0
+IBDW.US,D,20250815,000000,21.1,21.1652,21.0411,21.06,216937,0
+IBDW.US,D,20250818,000000,21.08,21.08,21.025,21.04,322229,0
+IBDW.US,D,20250819,000000,21.14,21.14,21.0435,21.05,502979,0
+IBDW.US,D,20250820,000000,21.11,21.11,21.05,21.06,505220,0
+IBDW.US,D,20250821,000000,21.11,21.26,20.995,21.01,571786,0
+IBDW.US,D,20250822,000000,21.05,21.165,21.037,21.14,214029,0
+IBDW.US,D,20250825,000000,21.33,21.33,21.1,21.11,226581,0
+IBDW.US,D,20250826,000000,21.13,21.15,21.1119,21.14,331922,0
+IBDW.US,D,20250827,000000,21.14,21.19,21.125,21.19,504993,0
+IBDW.US,D,20250828,000000,21.1799,21.2,21.17,21.17,731115,0
+IBDW.US,D,20250829,000000,21.17,21.18,21.155,21.17,255213,0
+IBDW.US,D,20250902,000000,21.02,21.06,21.015,21.05,344146,0
+IBDW.US,D,20250903,000000,21.065,21.1638,21.05,21.1,308575,0
+IBDW.US,D,20250904,000000,21.215,21.215,21.14,21.2,296585,0
+IBDW.US,D,20250905,000000,21.31,21.345,21.24,21.25,255547,0
+IBDW.US,D,20250908,000000,21.3,21.78,21.25,21.26,1045497,0
+IBDW.US,D,20250909,000000,21.335,21.335,21.22,21.23,630802,0
+IBDW.US,D,20250910,000000,21.25,21.2989,21.25,21.27,275074,0
+IBDW.US,D,20250911,000000,21.3,21.34,21.29,21.31,486836,0
+IBDW.US,D,20250912,000000,21.28,21.28,21.25,21.27,344489,0
+IBDW.US,D,20250915,000000,21.31,21.365,21.305,21.31,404079,0
+IBDW.US,D,20250916,000000,21.38,21.38,21.305,21.32,1451188,0
+IBDW.US,D,20250917,000000,21.34,21.3699,21.25,21.29,568524,0
+IBDW.US,D,20250918,000000,21.39,21.39,21.24,21.27,412697,0
+IBDW.US,D,20250919,000000,21.27,21.2888,21.2511,21.27,233432,0
+IBDW.US,D,20250922,000000,21.2875,21.2875,21.24,21.24,248467,0
+IBDW.US,D,20250923,000000,21.26,21.285,21.2445,21.27,295322,0
+IBDW.US,D,20250924,000000,21.245,21.2487,21.2,21.2,288515,0
+IBDW.US,D,20250925,000000,21.155,21.17,21.06,21.16,271278,0
+IBDW.US,D,20250926,000000,21.175,21.19,21.15,21.19,193909,0
+IBDW.US,D,20250929,000000,21.19,21.23,21.19,21.21,509249,0
+IBDW.US,D,20250930,000000,21.24,21.2585,21.21,21.22,759329,0
+IBDW.US,D,20251001,000000,21.2,21.2327,21.1735,21.21,239312,0
+IBDW.US,D,20251002,000000,21.4637,21.4637,21.0665,21.22,217253,0
+IBDW.US,D,20251003,000000,21.21,21.23,21.19,21.19,253771,0
+IBDW.US,D,20251006,000000,21.175,21.1988,21.16,21.16,294946,0
+IBDW.US,D,20251007,000000,21.18,21.22,21.17,21.2,695616,0
+IBDW.US,D,20251008,000000,21.22,21.23,21.16,21.16,460086,0
+IBDW.US,D,20251009,000000,21.16,21.17,21.1312,21.14,454289,0
+IBDW.US,D,20251010,000000,21.245,21.245,21.16,21.16,620492,0
+IBDW.US,D,20251013,000000,21.2,21.24,21.1918,21.22,167647,0
+IBDW.US,D,20251014,000000,21.2,21.29,21.2,21.26,459280,0
+IBDW.US,D,20251015,000000,21.23,21.3199,21.23,21.27,718443,0
+IBDW.US,D,20251016,000000,21.2773,21.34,21.26,21.34,362348,0
+IBDW.US,D,20251017,000000,21.08,21.32,21.08,21.29,571373,0
+IBDW.US,D,20251020,000000,21.32,21.34,21.31,21.32,238706,0
+IBDW.US,D,20251021,000000,21.442,21.442,21.33,21.34,231104,0
+IBDW.US,D,20251022,000000,21.33,21.34,21.31,21.34,312880,0
+IBDW.US,D,20251023,000000,21.3399,21.34,21.31,21.31,281058,0
+IBDW.US,D,20251024,000000,21.35,21.35,21.33,21.34,537821,0
+IBDW.US,D,20251027,000000,21.3351,21.35,21.31,21.35,326851,0
+IBDW.US,D,20251028,000000,21.4008,21.4008,21.315,21.34,763444,0
+IBDW.US,D,20251029,000000,21.34,21.35,21.2402,21.25,760771,0
+IBDW.US,D,20251030,000000,21.195,21.245,21.16,21.2,464964,0
+IBDW.US,D,20251031,000000,21.24,21.2499,21.19,21.2,392065,0
+IBDW.US,D,20251103,000000,21.2569,21.2569,21.08,21.09,348449,0
+IBDW.US,D,20251104,000000,21.095,21.15,21.095,21.11,372102,0
+IBDW.US,D,20251105,000000,21.11,21.12,21.06,21.06,291981,0
+IBDW.US,D,20251106,000000,21.1309,21.15,21.12,21.14,353993,0
+IBDW.US,D,20251107,000000,21.134,21.1698,21.1297,21.14,382932,0
+IBDW.US,D,20251110,000000,21.127,21.16,21.125,21.13,450180,0
+IBDW.US,D,20251111,000000,21.16,21.22,21.16,21.19,258822,0
+IBDW.US,D,20251112,000000,21.16,21.19,21.16,21.17,359218,0
+IBDW.US,D,20251113,000000,21.13,21.158,21.115,21.12,435027,0
+IBDW.US,D,20251114,000000,21.145,21.15,21.09,21.09,384394,0
+IBDW.US,D,20251117,000000,21.11,21.26,21.09,21.09,296105,0
+IBDW.US,D,20251118,000000,21.18,21.18,21.11,21.13,540029,0
+IBDW.US,D,20251119,000000,21.1663,21.169,21.1101,21.12,288261,0
+IBDW.US,D,20251120,000000,21.17,21.1775,21.13,21.15,305367,0
+IBDW.US,D,20251121,000000,21.2,21.22,21.15,21.21,445280,0
+IBDW.US,D,20251124,000000,21.33,21.33,21.201973,21.24,451447,0
+IBDW.US,D,20251125,000000,21.25,21.31,21.24,21.29,417768,0
+IBDW.US,D,20251126,000000,21.31,21.33,21.27,21.33,758535,0
+IBDW.US,D,20251128,000000,21.3338,21.3338,21.275,21.29,141156,0
+IBDW.US,D,20251201,000000,21.348,21.348,21.14,21.15,402883,0
+IBDW.US,D,20251202,000000,21.165,21.19,21.15,21.17,517504,0
+IBDW.US,D,20251203,000000,21.2,21.23,21.19,21.21,465676,0
+IBDW.US,D,20251204,000000,21.19,21.21,21.12,21.19,402859,0
+IBDW.US,D,20251205,000000,21.1802,21.19,21.145,21.15,315423,0
+IBDW.US,D,20251208,000000,21.15,21.16,21.1001,21.13,410744,0
+IBDW.US,D,20251209,000000,21.145,21.16,21.09,21.09,440187,0
+IBDW.US,D,20251210,000000,21.08,21.19,21.08,21.17,493489,0
+IBDW.US,D,20251211,000000,21.21,21.2167,21.17,21.18,375924,0
+IBDW.US,D,20251212,000000,21.1027,21.15,21.1027,21.12,395488,0
+IBDW.US,D,20251215,000000,21.15,21.19,21.13,21.15,313865,0
+IBDW.US,D,20251216,000000,21.16,21.19,21.1428,21.18,555393,0
+IBDW.US,D,20251217,000000,21.18,21.19,21.15,21.17,687753,0
+IBDW.US,D,20251218,000000,21.22,21.2873,21.19,21.22,537282,0
+IBDW.US,D,20251219,000000,21.12,21.14,21.1035,21.12,1167507,0
+IBDW.US,D,20251222,000000,21.12,21.39,21.09,21.11,644008,0
+IBDW.US,D,20251223,000000,21.115,21.1465,21.04,21.09,812581,0
+IBDW.US,D,20251224,000000,21.13,21.15,21.11,21.14,354712,0
+IBDW.US,D,20251226,000000,21.23,21.31,21.14,21.17,452234,0
+IBDW.US,D,20251229,000000,21.21,21.21,21.17,21.2,655673,0
+IBDW.US,D,20251230,000000,21.25,21.25,21.17,21.19,356562,0
+IBDW.US,D,20251231,000000,21.1373,21.19,21.1373,21.15,494120,0
+IBDW.US,D,20260102,000000,21.38,21.38,21.12,21.145,604448,0
+IBDW.US,D,20260105,000000,21.16,21.2,21.1513,21.18,471823,0
+IBDW.US,D,20260106,000000,21.17,21.25,21.153,21.2,583014,0
+IBDW.US,D,20260107,000000,21.2,21.22,21.18,21.18,495676,0
+IBDW.US,D,20260108,000000,21.15,21.17,21.141,21.15,418360,0
+IBDW.US,D,20260109,000000,21.16,21.19,21.135,21.15,949049,0
+IBDW.US,D,20260112,000000,21.14,21.1699,21.13,21.14,427296,0
+IBDW.US,D,20260113,000000,21.18,21.2,21.16,21.18,814656,0
+IBDW.US,D,20260114,000000,21.175,21.22,21.175,21.2,674848,0
+IBDW.US,D,20260115,000000,21.2,21.22,21.165,21.17,614594,0
+IBDW.US,D,20260116,000000,21.1737,21.1799,21.13,21.15,347313,0
+IBDW.US,D,20260120,000000,21.13,21.13,21.09,21.09,652739,0
+IBDW.US,D,20260121,000000,21.15,21.17,21.115,21.165,597998,0
+IBDW.US,D,20260122,000000,21.1529,21.165,21.1325,21.155,449104,0
+IBDW.US,D,20260123,000000,21.14,21.18,21.131,21.17,576801,0
+IBDW.US,D,20260126,000000,21.18,21.19,21.17,21.185,512893,0
+IBDW.US,D,20260127,000000,21.18,21.2,21.1786,21.19,407339,0
+IBDW.US,D,20260128,000000,21.19,21.2,21.16,21.18,532879,0
+IBDW.US,D,20260129,000000,21.17,21.21,21.16,21.19,617474,0
+IBDW.US,D,20260130,000000,21.22,21.23,21.195,21.22,446808,0
+IBDW.US,D,20260202,000000,21.205,21.277,21.1,21.1,499865,0
+IBDW.US,D,20260203,000000,21.095,21.11,21.09,21.09,515207,0
+IBDW.US,D,20260204,000000,21.09,21.11,21.075,21.09,660797,0
+IBDW.US,D,20260205,000000,21.13,21.18,21.1264,21.17,1167895,0
+IBDW.US,D,20260206,000000,21.17,21.1899,21.15,21.17,1280501,0
+IBDW.US,D,20260209,000000,21.18,21.199,21.17,21.18,670405,0
+IBDW.US,D,20260210,000000,21.22,21.2383,21.2,21.205,374783,0
+IBDW.US,D,20260211,000000,21.17,21.205,21.1628,21.18,552109,0
+IBDW.US,D,20260212,000000,21.209,21.24,21.2,21.235,457297,0
+IBDW.US,D,20260213,000000,21.26,21.2979,21.26,21.285,391049,0
+IBDW.US,D,20260217,000000,21.28,21.2999,21.27,21.29,472428,0
+IBDW.US,D,20260218,000000,21.2697,21.29,21.26,21.275,519441,0
diff --git a/daily/us/nyse etfs/1/idlv.us.txt b/daily/us/nyse etfs/1/idlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ebb4739c6d9123f0e1ae5f19e6930a9def4c6156
--- /dev/null
+++ b/daily/us/nyse etfs/1/idlv.us.txt	
@@ -0,0 +1,3524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDLV.US,D,20120119,000000,17.5521,17.6005,17.5521,17.5666,35771.601976402,0
+IDLV.US,D,20120120,000000,17.5035,17.5035,17.5035,17.5035,866.99018005012,0
+IDLV.US,D,20120123,000000,17.7672,17.7826,17.6635,17.708,22323.965005124,0
+IDLV.US,D,20120124,000000,17.5521,17.6227,17.5114,17.5114,6759.4270108908,0
+IDLV.US,D,20120125,000000,17.6431,17.7942,17.52,17.7942,2464.7292261425,0
+IDLV.US,D,20120126,000000,17.8553,17.8814,17.6838,17.6838,4601.240741266,0
+IDLV.US,D,20120127,000000,17.7167,17.8378,17.7167,17.7826,11845.769400518,0
+IDLV.US,D,20120130,000000,17.7584,17.7584,17.6286,17.7584,457.23410685977,0
+IDLV.US,D,20120131,000000,17.9008,17.9008,17.7526,17.8185,3307.9803893579,0
+IDLV.US,D,20120201,000000,18.0432,18.0927,17.9996,18.0626,27306.062146912,0
+IDLV.US,D,20120202,000000,17.9803,17.9803,17.925,17.9629,4792.1850071104,0
+IDLV.US,D,20120203,000000,18.1169,18.1605,18.1169,18.1605,2661.8662789872,0
+IDLV.US,D,20120207,000000,18.1382,18.1382,18.1382,18.1382,3938.6125322277,0
+IDLV.US,D,20120208,000000,18.0995,18.0995,18.0868,18.0868,1019.7455927256,0
+IDLV.US,D,20120209,000000,18.0995,18.2032,18.0995,18.1334,16529.580635122,0
+IDLV.US,D,20120210,000000,17.8427,18.0083,17.8427,17.8882,13107.033686258,0
+IDLV.US,D,20120213,000000,18.0771,18.0771,18.0771,18.0771,1012.5206745585,0
+IDLV.US,D,20120214,000000,17.9483,17.9483,17.8969,17.8969,4045.9541735672,0
+IDLV.US,D,20120215,000000,18.0519,18.0519,17.9996,17.9996,1438.7908464165,0
+IDLV.US,D,20120216,000000,18.0868,18.2109,18.0868,18.2109,697.720668707,0
+IDLV.US,D,20120217,000000,18.1469,18.1469,18.0771,18.0771,843.25116321542,0
+IDLV.US,D,20120221,000000,18.177,18.177,18.1469,18.177,911.37182021936,0
+IDLV.US,D,20120222,000000,18.0995,18.113,18.0771,18.0771,1481.1082242523,0
+IDLV.US,D,20120228,000000,18.2777,18.298,18.2777,18.298,527.41902619716,0
+IDLV.US,D,20120229,000000,18.3329,18.4094,18.3184,18.3184,3322.4302256921,0
+IDLV.US,D,20120301,000000,18.5064,18.5064,18.487,18.487,1256.103629906,0
+IDLV.US,D,20120305,000000,18.364,18.364,18.364,18.364,1446.0157645836,0
+IDLV.US,D,20120306,000000,17.9483,18.0995,17.9483,17.9483,1155.9869067335,0
+IDLV.US,D,20120308,000000,18.4812,18.4812,18.4812,18.4812,723.52394787516,0
+IDLV.US,D,20120309,000000,18.394,18.394,18.394,18.394,434.52722119179,0
+IDLV.US,D,20120312,000000,18.3398,18.3398,18.3398,18.3398,723.52394787516,0
+IDLV.US,D,20120313,000000,18.3398,18.456,18.3398,18.456,980.52460839002,0
+IDLV.US,D,20120314,000000,18.2438,18.271,18.2438,18.271,3612.4590835422,0
+IDLV.US,D,20120315,000000,18.3059,18.3707,18.3059,18.3707,1707.1449497654,0
+IDLV.US,D,20120316,000000,18.4231,18.4231,18.4231,18.4231,609.98951953527,0
+IDLV.US,D,20120320,000000,18.2032,18.2506,18.2032,18.2506,1731.9160977668,0
+IDLV.US,D,20120321,000000,18.3882,22.1271,18.271,18.271,3901.4558102256,0
+IDLV.US,D,20120322,000000,18.2157,18.2157,18.1334,18.1828,1846.4826572734,0
+IDLV.US,D,20120323,000000,18.3184,18.4433,18.3184,18.3271,16376.825222446,0
+IDLV.US,D,20120329,000000,18.364,18.364,18.2651,18.2651,1105.4124795639,0
+IDLV.US,D,20120330,000000,18.5228,18.5228,18.5228,18.5228,1446.0157645836,0
+IDLV.US,D,20120402,000000,18.6992,18.796,18.6992,18.796,2746.5010346588,0
+IDLV.US,D,20120403,000000,18.3882,18.394,18.3882,18.394,558.38296119895,0
+IDLV.US,D,20120409,000000,18.2157,18.2922,18.2157,18.2922,866.99018005012,0
+IDLV.US,D,20120410,000000,18.2506,18.2506,17.9938,17.9938,566.64001053276,0
+IDLV.US,D,20120411,000000,18.1072,18.2438,18.1072,18.1895,75784.230916881,0
+IDLV.US,D,20120412,000000,18.2651,18.4308,18.2651,18.4173,2440.9902093078,0
+IDLV.US,D,20120413,000000,18.4996,18.4996,18.1605,18.1895,15958.812099922,0
+IDLV.US,D,20120418,000000,18.4637,18.548,18.4094,18.52,2941.5738251701,0
+IDLV.US,D,20120419,000000,18.52,18.5238,18.4007,18.4007,2636.0629998191,0
+IDLV.US,D,20120420,000000,18.5916,18.5974,18.5626,18.5839,1446.0157645836,0
+IDLV.US,D,20120423,000000,18.4173,18.4308,18.364,18.4308,4564.0840192639,0
+IDLV.US,D,20120424,000000,18.5916,18.5916,18.4231,18.5238,2367.7088964702,0
+IDLV.US,D,20120426,000000,18.6808,18.8542,18.6479,18.8542,11411.242179326,0
+IDLV.US,D,20120427,000000,18.7786,18.8135,18.7786,18.8135,318.92853051844,0
+IDLV.US,D,20120430,000000,18.7496,18.7496,18.7496,18.7496,142.43410100823,0
+IDLV.US,D,20120501,000000,18.8736,18.8803,18.8736,18.8803,3484.4748188681,0
+IDLV.US,D,20120502,000000,18.7564,18.7922,18.7215,18.7922,18638.224608745,0
+IDLV.US,D,20120503,000000,18.7564,18.7786,18.3398,18.5704,12789.137286906,0
+IDLV.US,D,20120504,000000,18.4734,18.4734,18.4734,18.4734,200.23344634491,0
+IDLV.US,D,20120507,000000,18.4734,18.6479,18.4734,18.6333,3627.9410510431,0
+IDLV.US,D,20120508,000000,18.5141,18.52,18.3271,18.4521,5058.4748481258,0
+IDLV.US,D,20120509,000000,18.3562,18.4094,18.1518,18.3707,8460.3791736558,0
+IDLV.US,D,20120510,000000,18.4376,18.4919,18.3833,18.3833,4271.9908990803,0
+IDLV.US,D,20120511,000000,18.4173,18.4173,18.3882,18.394,6066.8669980174,0
+IDLV.US,D,20120514,000000,18.1828,18.2399,18.1469,18.1518,27331.86542608,0
+IDLV.US,D,20120515,000000,18.0868,18.1973,17.7942,17.8001,193672.18851803,0
+IDLV.US,D,20120516,000000,17.8378,17.8475,17.8378,17.8378,8297.302449313,0
+IDLV.US,D,20120517,000000,17.7584,17.7584,17.7584,17.7584,1086.8341185628,0
+IDLV.US,D,20120518,000000,17.7381,17.7381,17.5384,17.5384,1704.0485562652,0
+IDLV.US,D,20120521,000000,17.2885,17.6838,17.2885,17.6838,25083.883744951,0
+IDLV.US,D,20120522,000000,17.7884,17.7884,17.5443,17.5443,4069.693190402,0
+IDLV.US,D,20120523,000000,17.3786,17.4222,17.3786,17.4222,3125.2931728474,0
+IDLV.US,D,20120524,000000,17.4454,17.6576,17.4454,17.4958,7731.694569947,0
+IDLV.US,D,20120525,000000,17.6838,17.6838,17.6712,17.6712,1155.9869067335,0
+IDLV.US,D,20120529,000000,17.5666,17.5666,17.3447,17.3447,1913.5711831106,0
+IDLV.US,D,20120530,000000,17.5035,17.5035,17.3021,17.3282,13047.170078587,0
+IDLV.US,D,20120601,000000,17.2634,17.2634,17.0259,17.0259,29506.565794373,0
+IDLV.US,D,20120604,000000,17.2051,17.2051,17.2051,17.2051,142.43410100823,0
+IDLV.US,D,20120605,000000,17.242,17.2836,17.2294,17.2555,23001.043050496,0
+IDLV.US,D,20120606,000000,17.4532,17.5723,17.4532,17.5384,6419.8558570378,0
+IDLV.US,D,20120607,000000,17.708,17.7167,17.6576,17.7032,12862.418599743,0
+IDLV.US,D,20120608,000000,17.5114,17.6092,17.4406,17.6092,8134.2257249703,0
+IDLV.US,D,20120611,000000,17.5598,17.6005,17.3854,17.3854,9685.51886856,0
+IDLV.US,D,20120612,000000,17.4406,17.4755,17.4406,17.4406,7309.5529227559,0
+IDLV.US,D,20120613,000000,17.5035,17.5114,17.5035,17.5114,23119.73813467,0
+IDLV.US,D,20120614,000000,17.6576,17.7236,17.6576,17.7167,1596.7069149256,0
+IDLV.US,D,20120615,000000,17.6092,17.6092,17.6092,17.6092,827.76919571452,0
+IDLV.US,D,20120618,000000,17.9047,17.9047,17.9047,17.9047,866.99018005012,0
+IDLV.US,D,20120619,000000,17.9115,17.9115,17.9115,17.9115,1117.7980535646,0
+IDLV.US,D,20120620,000000,17.9318,17.9318,17.8814,17.9318,1213.7862520702,0
+IDLV.US,D,20120621,000000,17.7942,17.7942,17.5723,17.6092,1960.0170856133,0
+IDLV.US,D,20120622,000000,17.7236,17.7826,17.7236,17.7584,6887.4112755649,0
+IDLV.US,D,20120625,000000,17.6334,17.6334,17.5598,17.585,4765.3495967755,0
+IDLV.US,D,20120626,000000,17.708,17.9387,17.708,17.8233,9128.1680385277,0
+IDLV.US,D,20120627,000000,17.8969,17.9677,17.5384,17.5384,3596.9771160413,0
+IDLV.US,D,20120628,000000,17.925,17.925,17.8969,17.8969,3379.197439862,0
+IDLV.US,D,20120629,000000,18.3852,18.3852,18.2428,18.3688,1913.5711831106,0
+IDLV.US,D,20120702,000000,18.3184,18.3184,18.3184,18.3184,178.55869184366,0
+IDLV.US,D,20120703,000000,18.4919,18.4919,18.4919,18.4919,292.09312018355,0
+IDLV.US,D,20120705,000000,18.7427,18.7427,18.4637,18.4637,1518.2649462544,0
+IDLV.US,D,20120706,000000,18.3059,18.3059,18.2855,18.2855,3474.1535072009,0
+IDLV.US,D,20120709,000000,18.3485,18.5916,18.0229,18.4007,3672.3226912123,0
+IDLV.US,D,20120710,000000,18.5422,18.5422,18.3059,18.3059,1090.9626432297,0
+IDLV.US,D,20120711,000000,18.4308,18.4433,18.4231,18.4433,1496.5901917532,0
+IDLV.US,D,20120712,000000,18.3271,18.5761,18.2855,18.4094,9853.7562487364,0
+IDLV.US,D,20120713,000000,18.5761,18.5761,18.5761,18.5761,771.00198154457,0
+IDLV.US,D,20120716,000000,18.5238,18.612,18.52,18.5974,12425.827116219,0
+IDLV.US,D,20120717,000000,18.5335,18.6672,18.4919,18.6672,16356.182599112,0
+IDLV.US,D,20120718,000000,18.6798,18.7863,18.6604,18.7863,2519.432177979,0
+IDLV.US,D,20120719,000000,18.7863,18.796,18.736,18.736,22544.841074804,0
+IDLV.US,D,20120720,000000,18.7147,18.7147,18.7147,18.7147,5925.4650281759,0
+IDLV.US,D,20120723,000000,18.3059,18.364,18.298,18.3126,5601.3758418238,0
+IDLV.US,D,20120724,000000,18.5228,18.5228,18.2913,18.2913,17020.875070484,0
+IDLV.US,D,20120725,000000,18.4094,18.5064,18.4094,18.456,7853.4860476207,0
+IDLV.US,D,20120726,000000,18.6808,18.736,18.612,18.736,4195.6131927426,0
+IDLV.US,D,20120727,000000,18.7718,18.8803,18.736,18.8542,197248.52301073,0
+IDLV.US,D,20120730,000000,18.8939,18.9288,18.7718,18.8803,76294.103713244,0
+IDLV.US,D,20120731,000000,18.8688,19.1527,18.7631,18.861,25283.085060128,0
+IDLV.US,D,20120801,000000,18.8688,18.8688,18.4637,18.8135,11323.511030154,0
+IDLV.US,D,20120802,000000,18.674,18.796,18.5839,18.64,17869.286889533,0
+IDLV.US,D,20120803,000000,18.984,19.0403,18.8377,18.9927,11581.543821836,0
+IDLV.US,D,20120806,000000,19.0538,19.0819,19.0403,19.0403,13937.899275473,0
+IDLV.US,D,20120807,000000,19.1439,19.1729,19.1245,19.1439,18336.84230806,0
+IDLV.US,D,20120808,000000,19.0131,19.0131,18.8862,18.9423,15307.537333718,0
+IDLV.US,D,20120809,000000,18.9356,19.0276,18.9152,19.0063,13168.961556262,0
+IDLV.US,D,20120813,000000,18.984,19.0199,18.984,19.0199,584.18624036711,0
+IDLV.US,D,20120814,000000,19.0664,19.1642,19.0664,19.0819,6224.7830665265,0
+IDLV.US,D,20120815,000000,19.1729,19.1729,19.1245,19.1371,2919.8990706688,0
+IDLV.US,D,20120816,000000,19.0819,19.2272,19.0664,19.1642,94477.158477462,0
+IDLV.US,D,20120817,000000,19.1109,19.1439,19.1109,19.1186,11667.210708675,0
+IDLV.US,D,20120820,000000,19.5363,19.5363,19.1729,19.2388,795.77312954601,0
+IDLV.US,D,20120821,000000,19.2893,19.2893,19.1933,19.2078,6182.4656886908,0
+IDLV.US,D,20120822,000000,19.1186,19.1797,19.1186,19.1293,7728.5981764468,0
+IDLV.US,D,20120823,000000,19.233,19.3028,19.1584,19.1797,15177.488806711,0
+IDLV.US,D,20120824,000000,19.3696,19.3696,19.295,19.3377,10653.657902949,0
+IDLV.US,D,20120827,000000,19.326,19.3435,19.2893,19.2893,6794.5194705595,0
+IDLV.US,D,20120828,000000,19.1186,19.295,19.1186,19.2824,4409.2643442549,0
+IDLV.US,D,20120829,000000,19.2447,19.3377,19.2447,19.3377,6188.6584756911,0
+IDLV.US,D,20120830,000000,19.2388,19.2388,19.1729,19.1729,60657.31653734,0
+IDLV.US,D,20120831,000000,19.358,19.358,19.2466,19.2834,3116.0039923468,0
+IDLV.US,D,20120904,000000,19.0964,19.1051,18.9288,19.1051,35090.395406362,0
+IDLV.US,D,20120905,000000,18.9685,19.0538,18.9152,19.0538,26185.167699847,0
+IDLV.US,D,20120906,000000,19.2088,19.2398,19.2088,19.2205,4196.6453239093,0
+IDLV.US,D,20120907,000000,19.3387,19.3387,19.2834,19.3202,7116.5443945781,0
+IDLV.US,D,20120910,000000,19.2592,19.2893,19.1729,19.1729,5289.6722294725,0
+IDLV.US,D,20120912,000000,19.5653,19.5653,19.4006,19.5518,4610.5299217666,0
+IDLV.US,D,20120913,000000,19.5237,19.7465,19.4404,19.7465,1962.0813479468,0
+IDLV.US,D,20120914,000000,19.6952,19.6952,19.6099,19.6099,25651.55588665,0
+IDLV.US,D,20120917,000000,19.5314,19.5314,19.4704,19.4898,1589.4819967586,0
+IDLV.US,D,20120918,000000,19.4365,19.4433,19.422,19.422,3472.0892448674,0
+IDLV.US,D,20120919,000000,19.4781,19.4907,19.4365,19.4365,1871.2538052749,0
+IDLV.US,D,20120920,000000,19.5605,19.5673,19.4511,19.5673,55342.873159866,0
+IDLV.US,D,20120921,000000,19.6884,19.6884,19.6244,19.6438,3439.0610475322,0
+IDLV.US,D,20120924,000000,19.513,19.6807,19.513,19.6807,1116.7659223979,0
+IDLV.US,D,20120925,000000,19.7911,19.7911,19.6167,19.6244,9125.0716450276,0
+IDLV.US,D,20120926,000000,19.6167,19.6739,19.5605,19.6583,3396.7436696964,0
+IDLV.US,D,20120927,000000,19.7707,19.8821,19.7349,19.8744,7061.8414427416,0
+IDLV.US,D,20120928,000000,19.7009,19.7009,19.6264,19.6331,30407.616302924,0
+IDLV.US,D,20121001,000000,19.5818,19.7959,19.5818,19.6884,3444.2217033658,0
+IDLV.US,D,20121002,000000,19.7009,19.7009,19.5479,19.5964,8174.4788404726,0
+IDLV.US,D,20121003,000000,19.5199,19.5199,19.5199,19.5199,15980.486854424,0
+IDLV.US,D,20121004,000000,19.7126,19.7194,19.7039,19.7126,2380.0944704709,0
+IDLV.US,D,20121005,000000,19.825,19.825,19.6807,19.6807,9551.3418168855,0
+IDLV.US,D,20121008,000000,19.5256,19.6652,19.4907,19.639,5937.8506021766,0
+IDLV.US,D,20121009,000000,19.6167,19.6167,19.4598,19.4907,1933.1816752784,0
+IDLV.US,D,20121010,000000,19.4297,19.4297,19.3803,19.4142,1693.7272445979,0
+IDLV.US,D,20121011,000000,19.5324,19.5528,19.513,19.5199,13385.709101274,0
+IDLV.US,D,20121012,000000,19.5392,19.5392,19.4297,19.4297,2622.6452946516,0
+IDLV.US,D,20121015,000000,19.5479,19.6739,19.4365,19.6099,53252.807547245,0
+IDLV.US,D,20121016,000000,19.6652,19.6952,19.5964,19.5964,21543.673843079,0
+IDLV.US,D,20121017,000000,19.7756,19.7959,19.7194,19.7911,2163.3469254584,0
+IDLV.US,D,20121018,000000,19.5964,19.7009,19.5905,19.6583,16092.989151597,0
+IDLV.US,D,20121019,000000,19.6438,19.6739,19.3658,19.4365,17408.956389173,0
+IDLV.US,D,20121022,000000,19.5818,19.5818,19.4723,19.575,5700.4604338296,0
+IDLV.US,D,20121023,000000,19.3502,19.3658,19.202,19.3202,2764.0472644931,0
+IDLV.US,D,20121024,000000,19.358,19.3716,19.2282,19.2282,95068.569635996,0
+IDLV.US,D,20121025,000000,19.4035,19.5199,19.3502,19.3502,35479.508856218,0
+IDLV.US,D,20121026,000000,19.5479,19.5673,19.5392,19.5392,2545.2354571471,0
+IDLV.US,D,20121031,000000,19.5052,19.5052,19.297,19.327,70738.141642756,0
+IDLV.US,D,20121101,000000,19.5052,19.6322,19.4598,19.5392,56819.852859451,0
+IDLV.US,D,20121102,000000,19.3958,19.4103,19.2834,19.2834,6275.3574936961,0
+IDLV.US,D,20121105,000000,19.3038,19.4142,19.2776,19.3202,80897.408716844,0
+IDLV.US,D,20121106,000000,19.513,19.5324,19.3716,19.5256,68805.992098645,0
+IDLV.US,D,20121107,000000,19.3958,19.3958,19.0887,19.2911,3283.2092413565,0
+IDLV.US,D,20121108,000000,19.1381,19.202,19.0887,19.1662,7526.3004677685,0
+IDLV.US,D,20121109,000000,19.2466,19.2466,19.1119,19.1381,6694.402747387,0
+IDLV.US,D,20121112,000000,19.1303,19.1303,19.1051,19.1051,655.40329087122,0
+IDLV.US,D,20121113,000000,19.2544,19.2544,19.1245,19.2205,2054.9731529521,0
+IDLV.US,D,20121114,000000,19.0964,19.0964,18.9356,18.9356,4988.2899287884,0
+IDLV.US,D,20121115,000000,18.861,18.9356,18.7554,18.7776,19937.677747652,0
+IDLV.US,D,20121116,000000,18.8212,18.8736,18.7631,18.8736,23175.473217673,0
+IDLV.US,D,20121119,000000,19.1245,19.1527,19.1186,19.1381,12011.942518362,0
+IDLV.US,D,20121120,000000,19.0829,19.1381,19.0344,19.1303,11860.219236852,0
+IDLV.US,D,20121121,000000,19.0887,19.1381,19.0887,19.1381,1476.9796995854,0
+IDLV.US,D,20121123,000000,19.3115,19.3202,19.2834,19.2834,1312.8708440759,0
+IDLV.US,D,20121126,000000,19.2834,19.3038,19.2544,19.3038,6690.2742227201,0
+IDLV.US,D,20121127,000000,19.3444,19.358,19.2834,19.2834,10750.678232621,0
+IDLV.US,D,20121128,000000,19.2911,19.4511,19.2699,19.4433,22160.888280781,0
+IDLV.US,D,20121129,000000,19.513,19.575,19.485,19.575,11855.058581019,0
+IDLV.US,D,20121130,000000,19.513,19.639,19.4656,19.5256,36230.900345595,0
+IDLV.US,D,20121203,000000,19.5479,19.5605,19.4598,19.513,19026.305927434,0
+IDLV.US,D,20121204,000000,19.6807,19.6807,19.6244,19.6322,8692.6086861692,0
+IDLV.US,D,20121205,000000,19.7911,19.7911,19.5324,19.6739,8772.0827860071,0
+IDLV.US,D,20121206,000000,19.7126,19.7126,19.6244,19.6739,4763.2853344421,0
+IDLV.US,D,20121207,000000,19.6244,19.7194,19.6244,19.7194,6085.4453590185,0
+IDLV.US,D,20121210,000000,19.7349,19.7756,19.7039,19.7039,8819.5608196766,0
+IDLV.US,D,20121211,000000,19.8473,19.8627,19.8192,19.825,10554.573310943,0
+IDLV.US,D,20121212,000000,19.9151,19.9151,19.8473,19.8744,6452.8840543731,0
+IDLV.US,D,20121213,000000,19.6506,19.6506,19.5964,19.6099,3155.2249766824,0
+IDLV.US,D,20121214,000000,19.6438,19.7039,19.6244,19.6583,3474.1535072009,0
+IDLV.US,D,20121217,000000,19.6506,19.6884,19.6167,19.6884,7746.1444062812,0
+IDLV.US,D,20121218,000000,19.7495,19.825,19.7495,19.8046,10121.078220918,0
+IDLV.US,D,20121219,000000,19.8046,19.8105,19.7562,19.7562,14042.144523312,0
+IDLV.US,D,20121220,000000,19.7707,19.9364,19.764,19.9025,16231.294727938,0
+IDLV.US,D,20121221,000000,19.7988,19.8298,19.7659,19.8221,7359.0952187588,0
+IDLV.US,D,20121224,000000,20.2378,20.2378,19.7862,19.7862,427.3023030247,0
+IDLV.US,D,20121226,000000,19.7988,19.7988,19.6177,19.731,8778.2755730075,0
+IDLV.US,D,20121227,000000,19.8589,19.8589,19.6109,19.6904,7953.6027707932,0
+IDLV.US,D,20121228,000000,19.6041,19.6041,19.4713,19.4772,14640.780600013,0
+IDLV.US,D,20121231,000000,19.5014,19.7939,19.5014,19.7659,47373.788421572,0
+IDLV.US,D,20130102,000000,20.0362,20.0798,19.9113,19.9897,25572.081786812,0
+IDLV.US,D,20130103,000000,19.9403,20.042,19.7727,19.7727,11893.247434188,0
+IDLV.US,D,20130104,000000,19.7766,19.8143,19.7455,19.8143,18827.104612255,0
+IDLV.US,D,20130107,000000,19.7068,19.7988,19.6961,19.7988,12500.140560222,0
+IDLV.US,D,20130108,000000,19.7766,19.8298,19.667,19.7455,35199.801310035,0
+IDLV.US,D,20130109,000000,19.8221,19.8802,19.7378,19.7378,9076.5614801914,0
+IDLV.US,D,20130110,000000,19.8909,19.9529,19.8861,19.9471,8773.1149171739,0
+IDLV.US,D,20130111,000000,19.8909,19.9694,19.8909,19.9471,20987.355144214,0
+IDLV.US,D,20130114,000000,19.9829,19.9897,19.8667,19.919,20799.507271869,0
+IDLV.US,D,20130115,000000,19.9781,20.0265,19.8861,19.9529,23368.481745851,0
+IDLV.US,D,20130116,000000,20.042,20.0798,19.9471,19.9975,10213.970025924,0
+IDLV.US,D,20130117,000000,20.1379,20.1466,20.012,20.0885,16761.810147636,0
+IDLV.US,D,20130118,000000,20.1593,20.1593,19.9258,19.9694,4650.7830372689,0
+IDLV.US,D,20130122,000000,20.0604,20.0798,19.9616,20.012,33166.502911584,0
+IDLV.US,D,20130123,000000,20.1379,20.1379,20.012,20.0459,14072.076327147,0
+IDLV.US,D,20130124,000000,20.0798,20.103,20.0043,20.0265,6197.9476561917,0
+IDLV.US,D,20130125,000000,20.1651,20.2164,20.0459,20.073,13338.231067605,0
+IDLV.US,D,20130128,000000,20.103,20.103,19.9529,20.0459,5271.0938684714,0
+IDLV.US,D,20130129,000000,20.103,20.2378,20.103,20.2378,1006.3278875582,0
+IDLV.US,D,20130130,000000,20.2523,20.3066,20.1912,20.2378,64524.712019064,0
+IDLV.US,D,20130131,000000,20.26,20.29,20.2232,20.2678,55974.537433902,0
+IDLV.US,D,20130201,000000,20.2717,20.2969,20.2,20.2077,194165.54721572,0
+IDLV.US,D,20130204,000000,20.042,20.1379,19.9897,20.073,14553.049450841,0
+IDLV.US,D,20130205,000000,20.0885,20.1331,20.0362,20.0885,54892.863971174,0
+IDLV.US,D,20130206,000000,20.1254,20.1796,20.073,20.1466,74251.516134293,0
+IDLV.US,D,20130207,000000,20.073,20.1331,20.012,20.1331,33883.834072459,0
+IDLV.US,D,20130208,000000,20.1525,20.2299,20.1186,20.1651,11961.368091192,0
+IDLV.US,D,20130211,000000,20.2378,20.2465,20.1108,20.2,43664.309008358,0
+IDLV.US,D,20130212,000000,20.2212,20.2571,20.1864,20.2,8270.4670389781,0
+IDLV.US,D,20130213,000000,20.2571,20.2987,20.2164,20.2804,8102.2296588018,0
+IDLV.US,D,20130214,000000,20.1379,20.2299,20.1379,20.2299,14144.325508818,0
+IDLV.US,D,20130215,000000,20.2717,20.2717,20.1593,20.2212,21590.119745582,0
+IDLV.US,D,20130219,000000,20.1254,20.4964,20.1254,20.4964,34650.707529336,0
+IDLV.US,D,20130220,000000,20.6156,20.6156,20.448,20.4557,26509.256886199,0
+IDLV.US,D,20130221,000000,20.448,20.448,20.2804,20.3657,47727.809411759,0
+IDLV.US,D,20130222,000000,20.5255,20.5904,20.4121,20.5904,26818.896236217,0
+IDLV.US,D,20130225,000000,20.5739,20.5739,20.3181,20.3181,25336.755880799,0
+IDLV.US,D,20130226,000000,20.541,20.541,20.3831,20.4557,73539.345629252,0
+IDLV.US,D,20130227,000000,20.4858,20.6437,20.4557,20.6156,62541.988047782,0
+IDLV.US,D,20130228,000000,20.6399,20.697,20.5565,20.5565,41293.503718388,0
+IDLV.US,D,20130301,000000,20.634,20.7202,20.5981,20.6883,35897.521978742,0
+IDLV.US,D,20130304,000000,20.7783,20.8617,20.7396,20.8559,38311.676777715,0
+IDLV.US,D,20130305,000000,20.8801,20.9799,20.8801,20.9508,37435.397417164,0
+IDLV.US,D,20130306,000000,21.0293,21.0293,20.9508,20.9799,31956.84518418,0
+IDLV.US,D,20130307,000000,20.9934,21.0662,20.9663,21.0293,72124.29379967,0
+IDLV.US,D,20130308,000000,20.9508,20.9586,20.8268,20.945,34354.485884486,0
+IDLV.US,D,20130311,000000,20.9683,21.0128,20.883,21.0128,13518.854021782,0
+IDLV.US,D,20130312,000000,20.9732,21.0158,20.8947,20.945,40160.223697322,0
+IDLV.US,D,20130313,000000,20.9014,20.9392,20.8326,20.8888,23171.344693006,0
+IDLV.US,D,20130314,000000,20.9867,21.0729,20.9092,21.0506,19625.974135301,0
+IDLV.US,D,20130315,000000,21.1689,21.2764,21.1203,21.226,16234.391121439,0
+IDLV.US,D,20130318,000000,21.0662,21.2173,21.0662,21.134,14666.583879181,0
+IDLV.US,D,20130319,000000,21.2173,21.2173,21.0593,21.1126,40521.469605676,0
+IDLV.US,D,20130320,000000,21.2764,21.3045,21.2076,21.2609,13088.455325256,0
+IDLV.US,D,20130321,000000,21.2696,21.3112,21.2076,21.2415,20224.610212003,0
+IDLV.US,D,20130322,000000,21.3907,21.4459,21.2899,21.4314,17175.694745493,0
+IDLV.US,D,20130325,000000,21.4701,21.5079,21.318,21.3539,35496.022954885,0
+IDLV.US,D,20130326,000000,21.5079,21.5777,21.4614,21.5777,52410.588515197,0
+IDLV.US,D,20130327,000000,21.5224,21.5728,21.4382,21.5728,34127.417027806,0
+IDLV.US,D,20130328,000000,21.5922,21.6493,21.5728,21.63,110413.26369172,0
+IDLV.US,D,20130401,000000,21.4459,21.5224,21.226,21.226,98168.059529675,0
+IDLV.US,D,20130402,000000,21.4314,21.5458,21.3752,21.5079,109160.25645531,0
+IDLV.US,D,20130403,000000,21.6794,21.6794,21.4013,21.477,64483.426772395,0
+IDLV.US,D,20130404,000000,21.5361,21.6988,21.5157,21.5777,159029.73803803,0
+IDLV.US,D,20130405,000000,21.3907,21.5593,21.3907,21.5458,76578.971915261,0
+IDLV.US,D,20130408,000000,21.5458,21.6164,21.4701,21.6164,24244.761106402,0
+IDLV.US,D,20130409,000000,21.4527,21.6717,21.4527,21.6493,30702.805816608,0
+IDLV.US,D,20130410,000000,21.7453,21.8635,21.7453,21.8112,42054.184388265,0
+IDLV.US,D,20130411,000000,21.8635,21.9332,21.7986,21.8761,40944.643384034,0
+IDLV.US,D,20130412,000000,21.8044,21.8393,21.7617,21.8393,12389.702525383,0
+IDLV.US,D,20130415,000000,21.7889,21.7889,21.4837,21.4837,55104.450860353,0
+IDLV.US,D,20130416,000000,21.7366,21.8838,21.6929,21.8838,20164.746604332,0
+IDLV.US,D,20130417,000000,21.6852,21.6929,21.5079,21.5777,42216.22898144,0
+IDLV.US,D,20130418,000000,21.6649,21.7046,21.5224,21.5922,74280.415806962,0
+IDLV.US,D,20130419,000000,21.6426,21.6988,21.5922,21.6929,35926.421651411,0
+IDLV.US,D,20130422,000000,21.63,21.7046,21.5292,21.6717,1158134.7716914,0
+IDLV.US,D,20130423,000000,21.9332,21.9332,21.756,21.848,186183.04477226,0
+IDLV.US,D,20130424,000000,21.8703,21.9962,21.8547,21.9449,93687.578134916,0
+IDLV.US,D,20130425,000000,22.2074,22.2074,22.0244,22.0311,71396.641327128,0
+IDLV.US,D,20130426,000000,22.0185,22.0795,21.9905,22.0408,84950.587808578,0
+IDLV.US,D,20130429,000000,22.1513,22.2889,22.1096,22.2801,36281.474772764,0
+IDLV.US,D,20130430,000000,22.3295,22.4525,22.2985,22.4206,43020.25916032,0
+IDLV.US,D,20130501,000000,22.441,22.441,22.3004,22.3121,52050.374738009,0
+IDLV.US,D,20130502,000000,22.377,22.4158,22.3179,22.377,72203.767899508,0
+IDLV.US,D,20130503,000000,22.5446,22.5611,22.4467,22.4971,162883.71581458,0
+IDLV.US,D,20130506,000000,22.4467,22.47,22.3993,22.4612,95549.542759691,0
+IDLV.US,D,20130507,000000,22.3692,22.4216,22.3004,22.4158,151542.65855459,0
+IDLV.US,D,20130508,000000,22.4352,22.5446,22.3857,22.5446,30706.934341275,0
+IDLV.US,D,20130509,000000,22.4467,22.4535,22.2947,22.3315,132753.74279551,0
+IDLV.US,D,20130510,000000,22.192,22.2211,22.0244,22.2142,29063.781523847,0
+IDLV.US,D,20130513,000000,22.1299,22.1299,22.0244,22.1212,41611.400117739,0
+IDLV.US,D,20130514,000000,22.0641,22.1852,22.0641,22.1658,80082.02509513,0
+IDLV.US,D,20130515,000000,22.2404,22.2404,22.096,22.1513,238598.79394329,0
+IDLV.US,D,20130516,000000,22.0408,22.1096,21.9449,21.9905,298581.09669759,0
+IDLV.US,D,20130517,000000,21.9681,22.0592,21.913,22.0311,102330.64452508,0
+IDLV.US,D,20130520,000000,22.0795,22.1774,22.0592,22.1658,71437.926573797,0
+IDLV.US,D,20130521,000000,22.0641,22.1725,21.9836,22.1096,125295.56298474,0
+IDLV.US,D,20130522,000000,22.0641,22.1454,21.7181,21.7831,1166077.0210194,0
+IDLV.US,D,20130523,000000,21.318,21.63,21.1398,21.63,74259.773183627,0
+IDLV.US,D,20130524,000000,21.2173,21.3471,21.1988,21.3404,49196.532062011,0
+IDLV.US,D,20130528,000000,21.3839,21.4953,21.2696,21.318,87982.98917642,0
+IDLV.US,D,20130529,000000,21.1562,21.1562,21.0186,21.1291,66892.420915534,0
+IDLV.US,D,20130530,000000,21.0099,21.1203,20.9867,21.0361,104916.13309773,0
+IDLV.US,D,20130531,000000,20.8229,20.8443,20.6495,20.6495,43262.809984501,0
+IDLV.US,D,20130603,000000,20.6466,20.8384,20.6175,20.8171,232699.13219429,0
+IDLV.US,D,20130604,000000,20.8965,20.9964,20.7522,20.8539,45381.775269791,0
+IDLV.US,D,20130605,000000,20.6631,20.6631,20.4218,20.4625,106244.48590931,0
+IDLV.US,D,20130606,000000,20.3986,20.5439,20.3114,20.5439,93786.662726922,0
+IDLV.US,D,20130607,000000,20.5769,20.7997,20.5691,20.7678,82026.560213243,0
+IDLV.US,D,20130610,000000,20.7599,20.7678,20.634,20.6883,102598.99862844,0
+IDLV.US,D,20130611,000000,20.4625,20.6127,20.4363,20.4867,112803.67947386,0
+IDLV.US,D,20130612,000000,20.7367,20.7367,20.3792,20.4305,15041.247492703,0
+IDLV.US,D,20130613,000000,20.5216,20.8461,20.5216,20.8384,58772.645026898,0
+IDLV.US,D,20130614,000000,20.7678,20.8122,20.605,20.6399,75390.988942359,0
+IDLV.US,D,20130617,000000,21.0012,21.0729,20.8539,20.8888,36235.028870261,0
+IDLV.US,D,20130618,000000,20.9828,21.038,20.9528,21.0041,29422.963169867,0
+IDLV.US,D,20130619,000000,21.0332,21.038,20.5856,20.6553,142609.56330657,0
+IDLV.US,D,20130620,000000,20.3181,20.3181,19.9016,19.9083,141090.26622916,0
+IDLV.US,D,20130621,000000,20.1506,20.2368,19.9848,20.1563,45098.971330107,0
+IDLV.US,D,20130624,000000,19.8086,19.887,19.545,19.7939,137277.57369927,0
+IDLV.US,D,20130625,000000,19.9926,20.1224,19.9219,20.107,152272.37528947,0
+IDLV.US,D,20130626,000000,20.2135,20.2135,20.0391,20.1777,80945.91888168,0
+IDLV.US,D,20130627,000000,20.3181,20.4121,20.3114,20.3492,126708.55055199,0
+IDLV.US,D,20130628,000000,20.2648,20.4402,20.2212,20.3588,170382.14874085,0
+IDLV.US,D,20130701,000000,20.3899,20.4936,20.3899,20.3986,30255.893021416,0
+IDLV.US,D,20130702,000000,20.4625,20.4867,20.2717,20.3899,51579.722925982,0
+IDLV.US,D,20130703,000000,20.2794,20.3899,20.2455,20.3831,31894.917314177,0
+IDLV.US,D,20130705,000000,20.3986,20.3986,20.1835,20.3492,3278.0485855228,0
+IDLV.US,D,20130708,000000,20.5265,20.5565,20.4363,20.5565,254106.56472335,0
+IDLV.US,D,20130709,000000,20.7842,20.8065,20.5565,20.6466,101786.71140022,0
+IDLV.US,D,20130710,000000,20.7202,20.882,20.6175,20.7251,56169.610224414,0
+IDLV.US,D,20130711,000000,21.0119,21.2579,20.9828,21.2531,16427.399649616,0
+IDLV.US,D,20130712,000000,21.1495,21.1495,21.0332,21.1019,39170.409908431,0
+IDLV.US,D,20130715,000000,21.1495,21.2454,21.1437,21.2221,62664.811656623,0
+IDLV.US,D,20130716,000000,21.1863,21.2299,21.1098,21.2299,66013.045161484,0
+IDLV.US,D,20130717,000000,21.2221,21.3239,21.195,21.2657,256274.04017348,0
+IDLV.US,D,20130718,000000,21.3307,21.3519,21.2299,21.3073,85223.070436594,0
+IDLV.US,D,20130719,000000,21.2153,21.3994,21.2153,21.3674,40439.931243504,0
+IDLV.US,D,20130722,000000,21.3752,21.4595,21.3674,21.4362,49823.035680213,0
+IDLV.US,D,20130723,000000,21.4934,21.5215,21.3994,21.4866,16941.400970646,0
+IDLV.US,D,20130724,000000,21.5292,21.5292,21.288,21.3897,30261.05367725,0
+IDLV.US,D,20130725,000000,21.2299,21.4595,21.2299,21.4362,21664.433189586,0
+IDLV.US,D,20130726,000000,21.3936,21.4827,21.3307,21.4518,87242.951129877,0
+IDLV.US,D,20130729,000000,21.3374,21.4682,21.2958,21.4449,49312.130752684,0
+IDLV.US,D,20130730,000000,21.3994,21.4072,21.2812,21.3073,36998.805933639,0
+IDLV.US,D,20130731,000000,21.3994,21.4682,21.3006,21.3897,81009.911014017,0
+IDLV.US,D,20130801,000000,21.4518,21.4866,21.3239,21.4207,52493.159008535,0
+IDLV.US,D,20130802,000000,21.3994,21.5215,21.3674,21.4362,98675.868063705,0
+IDLV.US,D,20130805,000000,21.4294,21.4518,21.3239,21.3994,114530.43491579,0
+IDLV.US,D,20130806,000000,21.4595,21.475,21.3374,21.412,49070.612059671,0
+IDLV.US,D,20130807,000000,21.3452,21.475,21.3006,21.3519,51958.51506417,0
+IDLV.US,D,20130808,000000,21.4934,21.5719,21.316,21.5215,142835.60003209,0
+IDLV.US,D,20130809,000000,21.3994,21.6794,21.3936,21.5079,128461.10927309,0
+IDLV.US,D,20130812,000000,21.475,21.5719,21.4072,21.5012,13931.706488473,0
+IDLV.US,D,20130813,000000,21.5215,21.5767,21.4207,21.5448,135962.63859286,0
+IDLV.US,D,20130814,000000,21.5999,21.5999,21.475,21.5012,36758.319371792,0
+IDLV.US,D,20130815,000000,21.3307,21.4595,21.2299,21.4595,102724.91863077,0
+IDLV.US,D,20130816,000000,21.4866,21.4866,21.3073,21.3452,135604.489078,0
+IDLV.US,D,20130819,000000,21.4595,21.4595,21.195,21.195,223428.53005475,0
+IDLV.US,D,20130820,000000,21.1155,21.3674,21.1155,21.2579,156251.2409372,0
+IDLV.US,D,20130821,000000,21.2105,21.2105,20.974,21.0961,119999.69796827,0
+IDLV.US,D,20130822,000000,21.0961,21.195,21.069,21.1155,115246.73394549,0
+IDLV.US,D,20130823,000000,21.1155,21.288,21.0458,21.1291,132855.92378101,0
+IDLV.US,D,20130826,000000,21.1155,21.1495,21.0545,21.0545,18802.333464253,0
+IDLV.US,D,20130827,000000,20.8539,20.974,20.8404,20.8888,79034.411960903,0
+IDLV.US,D,20130828,000000,20.8733,20.9256,20.7745,20.8608,49478.303870528,0
+IDLV.US,D,20130829,000000,21.0041,21.0332,20.8608,20.8608,57490.738117824,0
+IDLV.US,D,20130830,000000,20.9111,20.945,20.7444,20.7745,29872.972358561,0
+IDLV.US,D,20130903,000000,20.9722,21.2357,20.8927,21.0099,189011.0841691,0
+IDLV.US,D,20130904,000000,20.9789,21.1794,20.9789,21.1262,121464.29209385,0
+IDLV.US,D,20130905,000000,21.1717,21.2008,20.9576,21.1262,115251.89460133,0
+IDLV.US,D,20130906,000000,21.2085,21.3006,21.1349,21.1931,106908.14624952,0
+IDLV.US,D,20130909,000000,21.3006,21.412,21.2221,21.4072,186307.93264343,0
+IDLV.US,D,20130910,000000,21.5361,21.5448,21.412,21.5448,132646.40115417,0
+IDLV.US,D,20130911,000000,21.5448,21.5999,21.3936,21.5583,190941.16945087,0
+IDLV.US,D,20130912,000000,21.4595,21.5767,21.3936,21.4207,158648.8816375,0
+IDLV.US,D,20130913,000000,21.6426,21.6426,21.4294,21.5292,80041.771979628,0
+IDLV.US,D,20130916,000000,21.7705,22.0069,21.3752,21.5583,410462.05090839,0
+IDLV.US,D,20130917,000000,21.6174,21.8073,21.6009,21.7792,49504.107149696,0
+IDLV.US,D,20130918,000000,21.7714,22.1929,21.6174,22.0718,91664.601048133,0
+IDLV.US,D,20130919,000000,22.1929,22.2084,22.0456,22.1135,83741.962212341,0
+IDLV.US,D,20130920,000000,22.1135,22.1386,21.9652,21.9808,27575.448381427,0
+IDLV.US,D,20130923,000000,22.002,22.002,21.6988,21.7928,575764.05004662,0
+IDLV.US,D,20130924,000000,21.8945,21.9943,21.8025,21.8073,94821.890287149,0
+IDLV.US,D,20130925,000000,21.8799,21.9304,21.7395,21.8208,55788.753823892,0
+IDLV.US,D,20130926,000000,21.7637,21.9517,21.7637,21.909,26309.023439854,0
+IDLV.US,D,20130927,000000,21.9895,21.9895,21.7066,21.8799,15743.096686077,0
+IDLV.US,D,20130930,000000,21.8025,21.9304,21.7714,21.8131,91029.840380596,0
+IDLV.US,D,20131001,000000,21.9148,21.9652,21.6174,21.909,86503.945214501,0
+IDLV.US,D,20131002,000000,21.8442,21.9023,21.7928,21.8741,52126.752444347,0
+IDLV.US,D,20131003,000000,21.8025,21.942,21.7066,21.8131,54464.529536982,0
+IDLV.US,D,20131004,000000,21.7211,21.8596,21.7211,21.8442,80590.865760326,0
+IDLV.US,D,20131007,000000,21.6939,21.9739,21.6348,21.7714,66752.051076859,0
+IDLV.US,D,20131008,000000,21.7395,21.8025,21.5292,21.5292,105382.65638509,0
+IDLV.US,D,20131009,000000,21.6426,21.6426,21.4827,21.5777,22588.190583806,0
+IDLV.US,D,20131010,000000,21.6736,21.942,21.6649,21.909,154439.85073959,0
+IDLV.US,D,20131011,000000,21.9943,22.0514,21.8741,22.0514,66799.529110529,0
+IDLV.US,D,20131014,000000,21.9943,22.1135,21.9148,22.0098,12317.453343712,0
+IDLV.US,D,20131015,000000,22.1386,22.2017,21.9023,21.9362,46727.674311202,0
+IDLV.US,D,20131016,000000,22.1725,22.1725,21.9739,22.0795,72974.769881053,0
+IDLV.US,D,20131017,000000,22.1028,22.4031,22.1028,22.3954,222282.86445968,0
+IDLV.US,D,20131018,000000,22.4574,22.5639,22.4574,22.5185,30081.462854239,0
+IDLV.US,D,20131021,000000,22.7229,22.7229,22.5039,22.5417,33443.114064266,0
+IDLV.US,D,20131022,000000,22.6589,22.8042,22.6289,22.7229,50524.884873587,0
+IDLV.US,D,20131023,000000,22.5988,22.781,22.5378,22.6173,35868.622306073,0
+IDLV.US,D,20131024,000000,22.6589,22.7103,22.6289,22.6958,33518.459639438,0
+IDLV.US,D,20131025,000000,22.718,22.7364,22.6745,22.7364,53064.959674902,0
+IDLV.US,D,20131028,000000,22.7646,22.8042,22.7035,22.7306,124486.37215003,0
+IDLV.US,D,20131029,000000,22.751,22.8111,22.6667,22.7103,292113.76280688,0
+IDLV.US,D,20131030,000000,22.8169,22.8169,22.5863,22.6367,45076.26444444,0
+IDLV.US,D,20131031,000000,22.6745,22.6958,22.5718,22.6173,38753.428917073,0
+IDLV.US,D,20131101,000000,22.5718,22.5718,22.4507,22.5591,58754.066665897,0
+IDLV.US,D,20131104,000000,22.624,22.6589,22.5243,22.6444,22304.354512956,0
+IDLV.US,D,20131105,000000,22.5591,22.5591,22.4661,22.4952,21224.745312561,0
+IDLV.US,D,20131106,000000,22.4952,22.718,22.4952,22.6289,59941.017507632,0
+IDLV.US,D,20131107,000000,22.5088,22.5514,22.2917,22.3024,99336.43201041,0
+IDLV.US,D,20131108,000000,22.3092,22.5039,22.3092,22.3954,54473.818717483,0
+IDLV.US,D,20131111,000000,22.5088,22.5417,22.3421,22.4661,175091.76325463,0
+IDLV.US,D,20131112,000000,22.4255,22.4255,22.3159,22.3654,91223.881039941,0
+IDLV.US,D,20131113,000000,22.2917,22.3799,22.2665,22.3741,172069.68319845,0
+IDLV.US,D,20131114,000000,22.4186,22.4787,22.3577,22.4186,36013.120669415,0
+IDLV.US,D,20131115,000000,22.4255,22.6745,22.4255,22.5988,14472.543219836,0
+IDLV.US,D,20131118,000000,22.7743,22.7743,22.5639,22.5639,38445.85382939,0
+IDLV.US,D,20131119,000000,22.624,22.6745,22.5378,22.5786,68655.300948303,0
+IDLV.US,D,20131120,000000,22.5417,22.6444,22.3741,22.4574,27257.551982076,0
+IDLV.US,D,20131121,000000,22.4574,22.5088,22.3877,22.5039,18806.46198892,0
+IDLV.US,D,20131122,000000,22.5088,22.5514,22.4952,22.5417,18800.26920192,0
+IDLV.US,D,20131125,000000,22.6173,22.624,22.4458,22.5088,39711.246639796,0
+IDLV.US,D,20131126,000000,22.4787,22.5988,22.3877,22.4787,25477.125719473,0
+IDLV.US,D,20131127,000000,22.5243,22.5591,22.4303,22.4458,20894.463339208,0
+IDLV.US,D,20131129,000000,22.5417,22.5417,22.5039,22.5243,3930.3554828939,0
+IDLV.US,D,20131202,000000,22.4255,22.4255,22.2298,22.2665,23247.722399344,0
+IDLV.US,D,20131203,000000,22.2017,22.3256,22.159,22.2017,47861.986463433,0
+IDLV.US,D,20131204,000000,22.159,22.2017,22.0456,22.0795,7933.9922786254,0
+IDLV.US,D,20131205,000000,22.1386,22.1784,22.0631,22.1135,48802.257956322,0
+IDLV.US,D,20131206,000000,22.2219,22.3256,22.1513,22.2336,19733.315776641,0
+IDLV.US,D,20131209,000000,22.2665,22.3092,22.1929,22.2966,13847.0717328,0
+IDLV.US,D,20131210,000000,22.2219,22.3189,22.2152,22.2665,115997.09330371,0
+IDLV.US,D,20131211,000000,22.282,22.282,22.0224,22.0456,45562.398223968,0
+IDLV.US,D,20131212,000000,21.9517,21.9584,21.8286,21.8741,185332.56869088,0
+IDLV.US,D,20131213,000000,22.002,22.002,21.8741,21.9652,14384.812070665,0
+IDLV.US,D,20131216,000000,22.1386,22.159,22.0631,22.0795,67307.337644558,0
+IDLV.US,D,20131217,000000,22.0165,22.0795,21.9517,21.9584,57228.576801475,0
+IDLV.US,D,20131218,000000,22.1135,22.2752,21.942,22.1668,50504.242250253,0
+IDLV.US,D,20131219,000000,22.1028,22.2665,22.0863,22.2501,18050.941974877,0
+IDLV.US,D,20131220,000000,22.3489,22.409,22.3063,22.3634,19515.536100462,0
+IDLV.US,D,20131223,000000,22.4642,22.5708,22.4438,22.4642,41665.070938409,0
+IDLV.US,D,20131224,000000,22.6531,22.6667,22.5582,22.5582,16259.16226944,0
+IDLV.US,D,20131226,000000,22.4012,22.782,22.4012,22.7461,30393.16646659,0
+IDLV.US,D,20131227,000000,22.7461,22.7461,22.4235,22.4235,28380.510691474,0
+IDLV.US,D,20131230,000000,22.6589,22.8381,22.6531,22.782,154761.87566361,0
+IDLV.US,D,20131231,000000,22.782,22.9399,22.7461,22.7519,105526.12261727,0
+IDLV.US,D,20140102,000000,22.4865,22.7112,22.4497,22.5078,34469.052443993,0
+IDLV.US,D,20140103,000000,22.5786,22.6589,22.5233,22.5233,37352.826923826,0
+IDLV.US,D,20140106,000000,22.5708,22.624,22.4293,22.5175,46431.452666351,0
+IDLV.US,D,20140107,000000,22.4778,22.5378,22.409,22.4642,28387.735609641,0
+IDLV.US,D,20140108,000000,22.4293,22.4497,22.3121,22.4012,24065.170283391,0
+IDLV.US,D,20140109,000000,22.409,22.4293,22.2792,22.4012,47074.470383222,0
+IDLV.US,D,20140110,000000,22.5175,22.5504,22.4497,22.5378,10573.151671945,0
+IDLV.US,D,20140113,000000,22.5078,22.5078,22.2627,22.2879,44575.680828577,0
+IDLV.US,D,20140114,000000,22.2995,22.4555,22.2995,22.3392,64863.25104175,0
+IDLV.US,D,20140115,000000,22.4012,22.4293,22.3228,22.4235,20387.686936346,0
+IDLV.US,D,20140116,000000,22.4778,22.4778,22.3315,22.4555,40689.706985853,0
+IDLV.US,D,20140117,000000,22.4438,22.4865,22.2995,22.409,67946.226836761,0
+IDLV.US,D,20140121,000000,22.4642,22.5988,22.4642,22.5378,17717.563608024,0
+IDLV.US,D,20140122,000000,22.624,22.624,22.5175,22.5708,37656.273486844,0
+IDLV.US,D,20140123,000000,22.531,22.531,22.3392,22.4555,24890.875216772,0
+IDLV.US,D,20140124,000000,22.2627,22.2627,22.0185,22.0185,35788.116075069,0
+IDLV.US,D,20140127,000000,22.0185,22.1251,21.7705,21.91,63191.198551654,0
+IDLV.US,D,20140128,000000,22.0098,22.0514,21.9429,22.0514,21039.993833716,0
+IDLV.US,D,20140129,000000,21.8509,21.8509,21.598,21.6929,96689.015567757,0
+IDLV.US,D,20140130,000000,21.91,21.91,21.7375,21.8208,25658.780804817,0
+IDLV.US,D,20140131,000000,21.5573,21.6929,21.4905,21.5902,69228.133745836,0
+IDLV.US,D,20140203,000000,21.6707,21.8073,21.3694,21.3907,197651.05416576,0
+IDLV.US,D,20140204,000000,21.5622,21.5902,21.5409,21.5757,28671.571680491,0
+IDLV.US,D,20140205,000000,21.4711,21.6329,21.4711,21.6291,18571.136082907,0
+IDLV.US,D,20140206,000000,21.7579,21.91,21.7579,21.8664,36104.980343254,0
+IDLV.US,D,20140207,000000,22.0244,22.097,21.9304,22.0892,18608.292804909,0
+IDLV.US,D,20140210,000000,22.097,22.1154,21.9826,22.0244,36152.458376923,0
+IDLV.US,D,20140211,000000,22.2045,22.3315,22.2045,22.2995,31577.020914826,0
+IDLV.US,D,20140212,000000,22.4012,22.4012,22.3121,22.3489,23250.818792844,0
+IDLV.US,D,20140213,000000,22.3315,22.5233,22.3315,22.5078,57585.694185163,0
+IDLV.US,D,20140214,000000,22.5175,22.6745,22.5078,22.624,14348.687479829,0
+IDLV.US,D,20140218,000000,22.7055,22.8062,22.6454,22.7249,50120.289456231,0
+IDLV.US,D,20140219,000000,22.7374,22.7461,22.5988,22.5988,12126.509077868,0
+IDLV.US,D,20140220,000000,22.6173,22.69,22.5988,22.6589,26048.92638584,0
+IDLV.US,D,20140221,000000,22.7249,22.7374,22.6531,22.6831,52914.268524559,0
+IDLV.US,D,20140224,000000,22.6289,22.9351,22.6289,22.8605,33732.11079095,0
+IDLV.US,D,20140225,000000,22.7597,22.8605,22.718,22.8198,60978.309330192,0
+IDLV.US,D,20140226,000000,22.7597,22.7665,22.6589,22.6967,60681.055554174,0
+IDLV.US,D,20140227,000000,22.6831,22.8198,22.6667,22.8198,49774.525515378,0
+IDLV.US,D,20140228,000000,22.8924,22.9757,22.8692,22.8924,20596.177432024,0
+IDLV.US,D,20140303,000000,22.531,22.7597,22.531,22.6289,67910.102245926,0
+IDLV.US,D,20140304,000000,22.8692,22.9622,22.8605,22.9486,29362.067431031,0
+IDLV.US,D,20140305,000000,22.8692,22.9555,22.8692,22.9196,20632.30202286,0
+IDLV.US,D,20140306,000000,23.0261,23.1569,23.0261,23.0862,20015.087585157,0
+IDLV.US,D,20140307,000000,23.0338,23.0417,22.9196,22.967,12739.594990904,0
+IDLV.US,D,20140310,000000,22.8343,22.9399,22.8266,22.9196,15752.385866577,0
+IDLV.US,D,20140311,000000,22.8527,22.9757,22.7897,22.7897,17412.052782673,0
+IDLV.US,D,20140312,000000,22.7461,22.813,22.5988,22.782,39948.636808143,0
+IDLV.US,D,20140313,000000,22.8924,22.8924,22.5233,22.531,24070.330939225,0
+IDLV.US,D,20140314,000000,22.5504,22.6076,22.4865,22.503,23019.621411498,0
+IDLV.US,D,20140317,000000,22.7112,22.7665,22.6454,22.7374,70374.831472069,0
+IDLV.US,D,20140318,000000,22.8198,22.8924,22.7306,22.813,45851.394950651,0
+IDLV.US,D,20140319,000000,22.7752,22.8198,22.4235,22.5708,31909.367150511,0
+IDLV.US,D,20140320,000000,22.4168,22.5863,22.3925,22.4952,34760.11343301,0
+IDLV.US,D,20140321,000000,22.6125,22.7432,22.5824,22.5824,25405.908668969,0
+IDLV.US,D,20140324,000000,22.7636,22.7723,22.5049,22.5543,48009.581220276,0
+IDLV.US,D,20140325,000000,22.7858,22.8885,22.7432,22.8576,71345.034768792,0
+IDLV.US,D,20140326,000000,23.0039,23.0116,22.843,22.966,88718.898698295,0
+IDLV.US,D,20140327,000000,22.8885,23.0116,22.8885,23.0039,17114.799006656,0
+IDLV.US,D,20140328,000000,23.0485,23.1714,23.0485,23.1414,27297.805097579,0
+IDLV.US,D,20140331,000000,23.2228,23.2644,23.2005,23.2567,22056.643032942,0
+IDLV.US,D,20140401,000000,23.2567,23.3663,23.2005,23.3594,533238.18171516,0
+IDLV.US,D,20140402,000000,23.3226,23.3798,23.2644,23.3381,27426.821493419,0
+IDLV.US,D,20140403,000000,23.3158,23.3158,23.216,23.2442,28568.358563819,0
+IDLV.US,D,20140404,000000,23.4079,23.4621,23.216,23.2868,51710.803584156,0
+IDLV.US,D,20140407,000000,23.2228,23.3226,23.155,23.2228,15417.975368558,0
+IDLV.US,D,20140408,000000,23.3663,23.4466,23.3304,23.3798,25377.0089963,0
+IDLV.US,D,20140409,000000,23.5096,23.6937,23.4525,23.6268,17923.989841369,0
+IDLV.US,D,20140410,000000,23.6268,23.6413,23.4166,23.4321,39630.740408791,0
+IDLV.US,D,20140411,000000,23.3798,23.4166,23.2364,23.3449,36877.014455966,0
+IDLV.US,D,20140414,000000,23.4621,23.4621,23.3449,23.3594,41032.374533206,0
+IDLV.US,D,20140415,000000,23.3798,23.4621,23.2228,23.4466,16941.400970646,0
+IDLV.US,D,20140416,000000,23.4166,23.561,23.4166,23.5271,55639.094804716,0
+IDLV.US,D,20140417,000000,23.5997,23.655,23.5174,23.655,73533.152842251,0
+IDLV.US,D,20140421,000000,23.6627,23.6627,23.5271,23.5745,16169.366857935,0
+IDLV.US,D,20140422,000000,23.7238,23.7634,23.655,23.715,64099.473978373,0
+IDLV.US,D,20140423,000000,23.6211,23.6937,23.5416,23.6346,24752.569640431,0
+IDLV.US,D,20140424,000000,23.6937,23.7004,23.5668,23.6133,35309.207213708,0
+IDLV.US,D,20140425,000000,23.6704,23.7073,23.5416,23.561,25085.948007284,0
+IDLV.US,D,20140428,000000,23.744,23.744,23.5271,23.7073,67921.45568876,0
+IDLV.US,D,20140429,000000,23.7712,23.8962,23.7238,23.839,22391.053530961,0
+IDLV.US,D,20140430,000000,23.8545,23.9524,23.839,23.9524,35886.168535908,0
+IDLV.US,D,20140501,000000,23.9233,23.9688,23.744,23.8875,125433.86856109,0
+IDLV.US,D,20140502,000000,23.7634,23.9688,23.7634,23.9688,25062.208990449,0
+IDLV.US,D,20140505,000000,23.7634,23.9437,23.7634,23.9437,32705.140280057,0
+IDLV.US,D,20140506,000000,23.9524,24.0309,23.9311,23.9601,72671.323318035,0
+IDLV.US,D,20140507,000000,23.9233,24.0764,23.9233,24.0764,104749.95997989,0
+IDLV.US,D,20140508,000000,24.1074,24.1152,24.0085,24.0396,35480.540987384,0
+IDLV.US,D,20140509,000000,23.9165,23.997,23.9165,23.9756,33055.032745578,0
+IDLV.US,D,20140512,000000,24.1772,24.1772,24.0851,24.1626,96056.319162553,0
+IDLV.US,D,20140513,000000,24.1839,24.2101,24.1287,24.1772,379340.1998381,0
+IDLV.US,D,20140514,000000,24.1917,24.2789,24.1219,24.1917,49949.987813721,0
+IDLV.US,D,20140515,000000,24.2373,24.2373,24.0454,24.1539,56775.471219283,0
+IDLV.US,D,20140516,000000,24.1917,24.2295,24.1287,24.2236,108468.72857361,0
+IDLV.US,D,20140519,000000,24.2236,24.2373,24.0977,24.2101,42998.584405819,0
+IDLV.US,D,20140520,000000,24.0851,24.1152,23.9688,23.9911,79003.448025901,0
+IDLV.US,D,20140521,000000,23.9911,24.2236,23.9911,24.2159,50541.398972256,0
+IDLV.US,D,20140522,000000,24.2101,24.2101,24.1491,24.1491,24964.15652961,0
+IDLV.US,D,20140523,000000,24.1917,24.2159,24.1626,24.2101,31716.358622334,0
+IDLV.US,D,20140527,000000,24.3467,24.5686,24.1704,24.2236,39564.684014121,0
+IDLV.US,D,20140528,000000,24.2373,24.2373,24.1152,24.2236,25948.809662667,0
+IDLV.US,D,20140529,000000,24.368,24.368,24.243,24.3148,103290.52651014,0
+IDLV.US,D,20140530,000000,24.3148,24.3806,24.243,24.337,48618.538608644,0
+IDLV.US,D,20140602,000000,24.337,24.3467,24.1839,24.274,87218.179981876,0
+IDLV.US,D,20140603,000000,24.1219,24.3031,24.1152,24.3031,56681.54728311,0
+IDLV.US,D,20140604,000000,24.2236,24.2789,24.1839,24.2789,70460.498358907,0
+IDLV.US,D,20140605,000000,24.337,24.3894,24.2653,24.3894,16269.483581108,0
+IDLV.US,D,20140606,000000,24.4145,24.4475,24.3806,24.4475,17886.833119367,0
+IDLV.US,D,20140609,000000,24.4959,24.5192,24.4233,24.4891,194063.36623022,0
+IDLV.US,D,20140610,000000,24.5037,24.5115,24.368,24.3748,323002.3522335,0
+IDLV.US,D,20140611,000000,24.4019,24.4019,24.3099,24.3525,36163.811819758,0
+IDLV.US,D,20140612,000000,24.4145,24.4145,24.3031,24.3099,41171.712240714,0
+IDLV.US,D,20140613,000000,24.3593,24.432,24.3099,24.3894,136505.53958656,0
+IDLV.US,D,20140616,000000,24.4145,24.432,24.3148,24.3806,28188.534294463,0
+IDLV.US,D,20140617,000000,24.3031,24.3894,24.3031,24.3312,82763.501866284,0
+IDLV.US,D,20140618,000000,24.6412,24.6412,24.3031,24.3894,25736.190642321,0
+IDLV.US,D,20140619,000000,24.5395,24.5686,24.4736,24.526,44436.343121069,0
+IDLV.US,D,20140620,000000,24.5803,24.5803,24.4271,24.5153,33843.580956957,0
+IDLV.US,D,20140623,000000,24.5511,24.5511,24.4445,24.5085,32206.620926529,0
+IDLV.US,D,20140624,000000,24.5454,24.5454,24.3699,24.3836,34291.525883316,0
+IDLV.US,D,20140625,000000,24.3699,24.3971,24.3341,24.3632,33764.106857119,0
+IDLV.US,D,20140626,000000,24.3254,24.4784,24.3254,24.4639,23504.723059859,0
+IDLV.US,D,20140627,000000,24.5153,24.588,24.4784,24.588,26009.705401504,0
+IDLV.US,D,20140630,000000,24.5454,24.6112,24.4921,24.5454,16728.781950301,0
+IDLV.US,D,20140701,000000,24.6781,24.7439,24.6403,24.7391,38275.55218688,0
+IDLV.US,D,20140702,000000,24.6975,24.7585,24.6848,24.7517,27262.71263791,0
+IDLV.US,D,20140703,000000,24.7439,24.8147,24.7314,24.8021,28262.847738468,0
+IDLV.US,D,20140707,000000,24.6975,24.6975,24.5803,24.6209,22237.265987119,0
+IDLV.US,D,20140708,000000,24.5376,24.5454,24.4185,24.523,13502.339923114,0
+IDLV.US,D,20140709,000000,24.5376,24.6403,24.523,24.6344,44678.89394525,0
+IDLV.US,D,20140710,000000,24.6723,24.6723,24.2876,24.4562,22825.580752153,0
+IDLV.US,D,20140711,000000,24.523,24.523,24.3971,24.4639,20628.173498192,0
+IDLV.US,D,20140714,000000,24.5085,24.6267,24.5085,24.5957,13391.901888274,0
+IDLV.US,D,20140715,000000,24.5803,24.5803,24.3971,24.4921,17064.224579487,0
+IDLV.US,D,20140716,000000,24.588,24.6578,24.5666,24.649,31224.032055805,0
+IDLV.US,D,20140717,000000,24.6045,24.6723,24.4514,24.4514,23500.594535192,0
+IDLV.US,D,20140718,000000,24.3777,24.6848,24.3487,24.6403,24237.536188235,0
+IDLV.US,D,20140721,000000,24.4445,24.6045,24.4445,24.5454,37796.643325519,0
+IDLV.US,D,20140722,000000,24.5734,24.6917,24.5734,24.5957,41471.030279064,0
+IDLV.US,D,20140723,000000,24.7585,24.7875,24.7139,24.7798,80227.555589638,0
+IDLV.US,D,20140724,000000,24.7391,24.8379,24.7391,24.8099,49962.373387721,0
+IDLV.US,D,20140725,000000,24.7953,24.7953,24.6344,24.6848,12938.796306081,0
+IDLV.US,D,20140728,000000,24.6344,24.7226,24.6112,24.7139,415065.35591199,0
+IDLV.US,D,20140729,000000,24.8099,24.8099,24.6267,24.6267,46772.055951371,0
+IDLV.US,D,20140730,000000,24.5957,24.6267,24.5376,24.588,59079.187983416,0
+IDLV.US,D,20140731,000000,24.4921,24.4921,24.2809,24.3254,67851.270769423,0
+IDLV.US,D,20140801,000000,24.2809,24.2809,24.1152,24.1849,64725.977596575,0
+IDLV.US,D,20140804,000000,24.2973,24.34,24.1423,24.2809,28303.100853969,0
+IDLV.US,D,20140805,000000,24.1539,24.1539,23.9669,24.0077,33512.266852438,0
+IDLV.US,D,20140806,000000,23.6724,24.0919,23.6724,24.0454,66797.464848196,0
+IDLV.US,D,20140807,000000,24.0977,24.1219,23.8051,23.8507,82516.822517438,0
+IDLV.US,D,20140808,000000,23.8778,23.9349,23.8197,23.9349,32156.046499359,0
+IDLV.US,D,20140811,000000,24.0842,24.0842,23.9582,23.996,28485.78807048,0
+IDLV.US,D,20140812,000000,24.0764,24.0764,23.9902,24.0764,39971.34369381,0
+IDLV.US,D,20140813,000000,24.1849,24.1849,24.1152,24.1491,13314.49205077,0
+IDLV.US,D,20140814,000000,24.2672,24.3254,24.2111,24.3254,55579.231197047,0
+IDLV.US,D,20140815,000000,24.3971,24.4039,24.2014,24.3254,20114.172177163,0
+IDLV.US,D,20140818,000000,24.3971,24.4358,24.3632,24.3971,20827.374813371,0
+IDLV.US,D,20140819,000000,24.5085,24.5085,24.3777,24.4445,29776.984160055,0
+IDLV.US,D,20140820,000000,24.4863,24.5308,24.4358,24.5085,29591.200550044,0
+IDLV.US,D,20140821,000000,24.5511,24.5666,24.5085,24.5666,16636.922276462,0
+IDLV.US,D,20140822,000000,24.6112,24.6112,24.4271,24.4863,40401.742390336,0
+IDLV.US,D,20140825,000000,24.6267,24.6267,24.5085,24.5511,63102.435271315,0
+IDLV.US,D,20140826,000000,24.6045,24.6655,24.588,24.6112,49738.400924542,0
+IDLV.US,D,20140827,000000,24.649,24.7953,24.649,24.7391,53817.383295444,0
+IDLV.US,D,20140828,000000,24.7139,24.7139,24.6112,24.6578,25517.378834976,0
+IDLV.US,D,20140829,000000,24.6848,24.6848,24.5734,24.6344,42165.654554271,0
+IDLV.US,D,20140902,000000,24.7226,24.7391,24.5589,24.6112,33908.605220461,0
+IDLV.US,D,20140903,000000,24.9057,24.9057,24.7585,24.7875,27146.081816069,0
+IDLV.US,D,20140904,000000,24.8457,24.8457,24.5957,24.6344,38920.634166084,0
+IDLV.US,D,20140905,000000,24.6344,24.6655,24.5666,24.6655,18509.208212904,0
+IDLV.US,D,20140908,000000,24.6045,24.6045,24.34,24.34,37562.349550672,0
+IDLV.US,D,20140909,000000,24.3176,24.3923,24.275,24.34,45433.381828127,0
+IDLV.US,D,20140910,000000,24.3836,24.3836,24.2595,24.3836,17358.381962004,0
+IDLV.US,D,20140911,000000,24.2246,24.2391,24.2111,24.2246,26913.852303556,0
+IDLV.US,D,20140912,000000,24.2111,24.2111,24.0977,24.1491,23655.414210201,0
+IDLV.US,D,20140915,000000,24.2014,24.2014,24.0454,24.0686,44181.406722887,0
+IDLV.US,D,20140916,000000,24.0609,24.2304,24.0134,24.2014,81058.421178853,0
+IDLV.US,D,20140917,000000,24.1336,24.1626,23.9902,24.0028,35026.403274025,0
+IDLV.US,D,20140918,000000,24.1287,24.1491,24.0686,24.1287,52532.37999287,0
+IDLV.US,D,20140919,000000,24.1694,24.2091,23.9466,24.0424,28372.253642141,0
+IDLV.US,D,20140922,000000,23.9127,23.932,23.8013,23.8322,57728.128286171,0
+IDLV.US,D,20140923,000000,23.8477,23.8555,23.7295,23.7789,61586.234587394,0
+IDLV.US,D,20140924,000000,23.7295,23.8806,23.651,23.7925,90525.128240067,0
+IDLV.US,D,20140925,000000,23.7702,23.7702,23.372,23.4244,57076.853519966,0
+IDLV.US,D,20140926,000000,23.4244,23.5203,23.4089,23.4698,39430.506962447,0
+IDLV.US,D,20140929,000000,23.2771,23.3933,23.2548,23.3788,35057.367209027,0
+IDLV.US,D,20140930,000000,23.2693,23.3653,23.249,23.3585,62661.715263123,0
+IDLV.US,D,20141001,000000,23.3653,23.3653,23.1056,23.1365,196507.45283303,0
+IDLV.US,D,20141002,000000,23.1365,23.2626,22.8721,23.1298,91307.483664446,0
+IDLV.US,D,20141003,000000,23.0862,23.1143,22.966,23.0659,30160.936954077,0
+IDLV.US,D,20141006,000000,23.1599,23.249,23.0794,23.2199,37056.605278976,0
+IDLV.US,D,20141007,000000,23.2858,23.2858,22.9729,22.9729,43923.373931206,0
+IDLV.US,D,20141008,000000,23.0988,23.2771,22.8633,23.2693,76352.935189747,0
+IDLV.US,D,20141009,000000,23.1966,23.1966,22.8798,22.9002,52090.627853512,0
+IDLV.US,D,20141010,000000,22.8469,22.8469,22.5669,22.5824,113061.71226554,0
+IDLV.US,D,20141013,000000,22.7597,22.8207,22.5737,22.5824,71843.55412232,0
+IDLV.US,D,20141014,000000,22.6958,22.6958,22.4574,22.4884,79919.980501953,0
+IDLV.US,D,20141015,000000,22.4797,22.534,22.0601,22.534,314916.63667337,0
+IDLV.US,D,20141016,000000,22.1716,22.6512,22.1057,22.3779,168481.99526291,0
+IDLV.US,D,20141017,000000,22.7239,22.784,22.534,22.6579,192652.44292531,0
+IDLV.US,D,20141020,000000,22.6813,22.8285,22.5737,22.8285,23456.212895023,0
+IDLV.US,D,20141021,000000,22.9729,23.1056,22.9079,23.0659,115956.8401882,0
+IDLV.US,D,20141022,000000,23.1365,23.1502,22.8469,22.8798,166807.87851048,0
+IDLV.US,D,20141023,000000,23.0921,23.1889,23.0184,23.0921,84399.429765546,0
+IDLV.US,D,20141024,000000,23.1966,23.2277,23.1211,23.2199,41705.324053911,0
+IDLV.US,D,20141027,000000,23.1831,23.249,23.033,23.2412,25368.751946967,0
+IDLV.US,D,20141028,000000,23.496,23.5435,23.3517,23.5358,89279.345921828,0
+IDLV.US,D,20141029,000000,23.6317,23.6317,23.3072,23.3865,67143.228789049,0
+IDLV.US,D,20141030,000000,23.3865,23.5794,23.3294,23.4835,84383.947798045,0
+IDLV.US,D,20141031,000000,23.4544,23.6161,23.4476,23.6036,89749.997733855,0
+IDLV.US,D,20141103,000000,23.5203,24.6122,23.3217,23.4176,204982.28184302,0
+IDLV.US,D,20141104,000000,23.3294,23.3294,23.1502,23.2626,46967.128741882,0
+IDLV.US,D,20141105,000000,23.2548,23.372,23.2344,23.3439,107713.20855956,0
+IDLV.US,D,20141106,000000,23.2053,23.3439,23.1889,23.1966,85382.01863627,0
+IDLV.US,D,20141107,000000,23.2858,23.4002,23.2693,23.3585,57879.85156768,0
+IDLV.US,D,20141110,000000,23.558,23.558,23.3933,23.4089,38341.60858155,0
+IDLV.US,D,20141111,000000,23.529,23.5707,23.4089,23.5203,119480.53599141,0
+IDLV.US,D,20141112,000000,23.496,23.5523,23.3439,23.529,118117.09072016,0
+IDLV.US,D,20141113,000000,23.5968,23.5968,23.4089,23.4544,140932.35016064,0
+IDLV.US,D,20141114,000000,23.5116,23.6249,23.4089,23.5629,69315.864895008,0
+IDLV.US,D,20141117,000000,23.5047,23.5707,23.4331,23.5203,46119.749054,0
+IDLV.US,D,20141118,000000,23.684,23.7353,23.6036,23.6462,108331.45512843,0
+IDLV.US,D,20141119,000000,23.6036,23.6588,23.4641,23.5881,70645.249837751,0
+IDLV.US,D,20141120,000000,23.4902,23.6161,23.4902,23.5629,187778.71955602,0
+IDLV.US,D,20141121,000000,23.8681,23.8681,23.684,23.7567,43324.737854505,0
+IDLV.US,D,20141124,000000,23.7789,23.7789,23.6036,23.6588,75349.70369569,0
+IDLV.US,D,20141125,000000,23.7131,23.7858,23.6317,23.7567,127769.58139139,0
+IDLV.US,D,20141126,000000,23.8245,23.8604,23.7625,23.8477,35723.091811565,0
+IDLV.US,D,20141128,000000,23.6161,23.6918,23.5203,23.5435,19759.119055809,0
+IDLV.US,D,20141201,000000,23.558,23.5881,23.4176,23.5203,86171.598978815,0
+IDLV.US,D,20141202,000000,23.5881,23.5881,23.4176,23.5047,272127.5748944,0
+IDLV.US,D,20141203,000000,23.4544,23.5358,23.4408,23.496,57011.829256462,0
+IDLV.US,D,20141204,000000,23.5794,23.5794,23.3072,23.3653,168148.61689606,0
+IDLV.US,D,20141205,000000,23.3933,23.3933,23.2693,23.3372,46375.717583347,0
+IDLV.US,D,20141208,000000,23.2344,23.2693,23.0048,23.0862,40809.434201193,0
+IDLV.US,D,20141209,000000,22.9729,23.0572,22.9002,22.9951,61273.498843876,0
+IDLV.US,D,20141210,000000,23.0921,23.0921,22.7103,22.7529,177116.80460374,0
+IDLV.US,D,20141211,000000,22.7384,22.966,22.7384,22.784,65558.907448124,0
+IDLV.US,D,20141212,000000,22.7675,22.7907,22.437,22.437,470160.51759185,0
+IDLV.US,D,20141215,000000,22.4497,22.6289,22.251,22.2675,80298.772640143,0
+IDLV.US,D,20141216,000000,22.3228,22.718,22.192,22.4293,238904.30476865,0
+IDLV.US,D,20141217,000000,22.4293,22.8867,22.4293,22.7239,141655.87410852,0
+IDLV.US,D,20141218,000000,23.0184,23.0184,22.7529,22.9244,123080.60950095,0
+IDLV.US,D,20141219,000000,23.0174,24.867,22.8934,23.0794,37597.44201034,0
+IDLV.US,D,20141222,000000,23.1763,23.1966,23.1143,23.1686,72391.615771852,0
+IDLV.US,D,20141223,000000,23.1899,23.2199,23.0862,23.1686,117645.40677696,0
+IDLV.US,D,20141224,000000,23.2558,23.2955,23.1211,23.2558,39224.080729101,0
+IDLV.US,D,20141226,000000,23.3962,23.404,23.2558,23.3808,65335.96711611,0
+IDLV.US,D,20141229,000000,23.3168,23.3245,23.2287,23.249,27098.6037824,0
+IDLV.US,D,20141230,000000,23.249,23.249,23.1211,23.1763,79590.730659769,0
+IDLV.US,D,20141231,000000,23.249,23.2703,23.0251,23.0407,50530.045529421,0
+IDLV.US,D,20150102,000000,23.0988,23.1763,22.8605,22.9234,80835.48084684,0
+IDLV.US,D,20150105,000000,22.7965,22.7965,22.4981,22.5843,59179.304706588,0
+IDLV.US,D,20150106,000000,22.6997,22.6997,22.3111,22.4099,79128.335897075,0
+IDLV.US,D,20150107,000000,22.5621,22.6764,22.437,22.6182,36283.539035098,0
+IDLV.US,D,20150108,000000,22.8179,23.1143,22.781,22.8837,75045.225001506,0
+IDLV.US,D,20150109,000000,22.8381,22.8837,22.6997,22.7878,36190.647230093,0
+IDLV.US,D,20150112,000000,22.7132,22.7287,22.6289,22.7132,48578.285493142,0
+IDLV.US,D,20150113,000000,22.9234,22.9874,22.6182,22.8111,36111.173130254,0
+IDLV.US,D,20150114,000000,22.7646,22.8052,22.6182,22.8052,122167.1734184,0
+IDLV.US,D,20150115,000000,23.0116,23.0116,22.8837,22.9051,31420.136977483,0
+IDLV.US,D,20150116,000000,22.8934,23.0862,22.8459,23.0862,88227.604262934,0
+IDLV.US,D,20150120,000000,23.1056,23.1512,22.9303,23.0407,39796.913526635,0
+IDLV.US,D,20150121,000000,23.1298,23.1966,22.9874,23.1143,60971.084412025,0
+IDLV.US,D,20150122,000000,23.1211,23.2868,23.0174,23.1686,198409.6705733,0
+IDLV.US,D,20150123,000000,23.2199,23.279,23.1298,23.1298,110977.83943991,0
+IDLV.US,D,20150126,000000,23.249,23.3168,23.1841,23.2644,178416.25774265,0
+IDLV.US,D,20150127,000000,23.2644,23.3681,23.2199,23.3391,51657.132763487,0
+IDLV.US,D,20150128,000000,23.3469,23.4214,23.0174,23.1056,191728.68553108,0
+IDLV.US,D,20150129,000000,23.1686,23.279,23.0494,23.279,176289.03540803,0
+IDLV.US,D,20150130,000000,23.0251,23.1512,22.9652,22.9942,65357.641870612,0
+IDLV.US,D,20150202,000000,23.1609,23.3023,23.1211,23.3023,96698.304748258,0
+IDLV.US,D,20150203,000000,23.3895,23.5939,23.3314,23.5755,61844.267379076,0
+IDLV.US,D,20150204,000000,23.5009,23.5406,23.3614,23.3614,154660.72680927,0
+IDLV.US,D,20150205,000000,23.5406,23.6898,23.4738,23.6647,59806.840455958,0
+IDLV.US,D,20150206,000000,23.5561,23.561,23.3314,23.3808,189549.85663812,0
+IDLV.US,D,20150209,000000,23.2703,23.3681,23.1966,23.2644,109472.99219883,0
+IDLV.US,D,20150210,000000,23.3808,23.4214,23.279,23.4117,241564.10678529,0
+IDLV.US,D,20150211,000000,23.31,23.3391,23.2131,23.3023,92573.908606018,0
+IDLV.US,D,20150212,000000,23.3808,23.4932,23.3681,23.4932,91274.455467111,0
+IDLV.US,D,20150213,000000,23.3168,23.5677,23.3168,23.5493,83411.680238989,0
+IDLV.US,D,20150217,000000,23.5154,23.6976,23.5009,23.6501,78343.916210363,0
+IDLV.US,D,20150218,000000,23.623,23.7043,23.5319,23.6298,83035.9844943,0
+IDLV.US,D,20150219,000000,23.5077,23.6647,23.5077,23.5493,69907.276053541,0
+IDLV.US,D,20150220,000000,23.4932,23.7916,23.467,23.6356,36870.821668965,0
+IDLV.US,D,20150223,000000,23.6007,23.7402,23.5251,23.6007,137626.43403363,0
+IDLV.US,D,20150224,000000,23.6811,23.7779,23.623,23.7615,87155.219980705,0
+IDLV.US,D,20150225,000000,23.8981,23.8981,23.7286,23.8168,365145.29990211,0
+IDLV.US,D,20150226,000000,23.6898,23.7848,23.623,23.6298,54677.148557328,0
+IDLV.US,D,20150227,000000,23.7043,23.7557,23.6647,23.6811,47113.691367557,0
+IDLV.US,D,20150302,000000,23.7779,23.7779,23.5842,23.6569,213642.89446302,0
+IDLV.US,D,20150303,000000,23.6976,23.6976,23.5842,23.6298,174972.03603928,0
+IDLV.US,D,20150304,000000,23.5755,23.623,23.3895,23.5939,77080.587662289,0
+IDLV.US,D,20150305,000000,23.6143,23.623,23.5251,23.561,53715.202309939,0
+IDLV.US,D,20150306,000000,23.3808,23.4272,23.1609,23.2131,48878.635662659,0
+IDLV.US,D,20150309,000000,23.2344,23.2344,23.1056,23.1763,108234.43479876,0
+IDLV.US,D,20150310,000000,22.8605,22.9874,22.7287,22.7336,113066.87292137,0
+IDLV.US,D,20150311,000000,22.7287,22.8246,22.72,22.7568,87016.914404365,0
+IDLV.US,D,20150312,000000,23.0116,23.0251,22.8992,23.0174,56130.389240079,0
+IDLV.US,D,20150313,000000,22.8111,22.8934,22.6851,22.8179,121121.6245465,0
+IDLV.US,D,20150316,000000,22.9652,23.0921,22.9652,23.033,60828.650311017,0
+IDLV.US,D,20150317,000000,22.9593,23.0494,22.8779,23.0494,54920.731512675,0
+IDLV.US,D,20150318,000000,23.0116,23.467,22.9428,23.3895,126094.43250779,0
+IDLV.US,D,20150319,000000,23.249,23.279,23.1444,23.1686,32361.440601538,0
+IDLV.US,D,20150320,000000,23.4718,23.716,23.3982,23.6491,76993.888644284,0
+IDLV.US,D,20150323,000000,23.7383,23.9175,23.6491,23.7838,151943.12544728,0
+IDLV.US,D,20150324,000000,23.8798,23.8798,23.7034,23.808,74565.284008978,0
+IDLV.US,D,20150325,000000,23.8875,23.8875,23.6056,23.6879,53013.353116565,0
+IDLV.US,D,20150326,000000,23.6133,23.6491,23.4563,23.5067,51539.46981048,0
+IDLV.US,D,20150327,000000,23.6637,23.6637,23.4341,23.5231,55286.105945696,0
+IDLV.US,D,20150330,000000,23.56,23.5822,23.4253,23.4912,29989.6031804,0
+IDLV.US,D,20150331,000000,23.3585,23.372,23.1657,23.3294,58407.270593877,0
+IDLV.US,D,20150401,000000,23.3139,23.4486,23.2539,23.3865,89828.439702526,0
+IDLV.US,D,20150402,000000,23.5474,23.6559,23.4641,23.5919,95848.860798041,0
+IDLV.US,D,20150406,000000,23.6056,23.9795,23.6056,23.7605,91833.870559476,0
+IDLV.US,D,20150407,000000,23.7838,23.9379,23.747,23.7605,307238.6129241,0
+IDLV.US,D,20150408,000000,23.964,24.0125,23.7906,23.8158,40962.189613868,0
+IDLV.US,D,20150409,000000,23.5745,24.0077,23.5745,23.9175,70534.811802911,0
+IDLV.US,D,20150410,000000,23.8798,23.9718,23.8545,23.9117,46852.562182376,0
+IDLV.US,D,20150413,000000,23.8671,23.8971,23.6879,23.7034,45381.775269791,0
+IDLV.US,D,20150414,000000,23.964,24.0289,23.8875,23.8875,102810.58551761,0
+IDLV.US,D,20150415,000000,23.6346,24.15,23.6346,24.0919,41454.516180397,0
+IDLV.US,D,20150416,000000,24.1423,24.3138,24.0842,24.2411,203251.39787642,0
+IDLV.US,D,20150417,000000,23.9466,24.4262,23.8739,24.0018,82462.119565601,0
+IDLV.US,D,20150420,000000,24.1229,24.1229,23.9117,23.9873,49762.139941377,0
+IDLV.US,D,20150421,000000,24.1297,24.1346,23.9049,24.0018,107529.48921188,0
+IDLV.US,D,20150422,000000,24.3215,24.3215,23.9049,24.0842,77367.52012664,0
+IDLV.US,D,20150423,000000,24.2034,24.2557,23.839,24.1645,130255.98537203,0
+IDLV.US,D,20150424,000000,24.18,24.4097,24.1733,24.2769,116661.78577508,0
+IDLV.US,D,20150427,000000,24.4504,24.5977,24.3757,24.4629,58633.30731939,0
+IDLV.US,D,20150428,000000,24.4784,24.6142,24.3089,24.6064,86209.787831984,0
+IDLV.US,D,20150429,000000,24.3089,24.5754,24.247,24.5008,47523.447440748,0
+IDLV.US,D,20150430,000000,24.2769,24.2769,24.0764,24.0919,48060.155647445,0
+IDLV.US,D,20150501,000000,24.2827,24.4165,24.0686,24.2256,83934.970740519,0
+IDLV.US,D,20150504,000000,24.3757,24.3757,24.1423,24.2411,136413.67991272,0
+IDLV.US,D,20150505,000000,24.1229,24.6064,23.9873,24.0077,74565.284008978,0
+IDLV.US,D,20150506,000000,24.1423,24.2034,23.9795,24.0077,144959.72597321,0
+IDLV.US,D,20150507,000000,24.0077,24.0125,23.7906,23.964,112669.50242218,0
+IDLV.US,D,20150508,000000,24.5977,24.5977,24.1733,24.2256,116330.47167056,0
+IDLV.US,D,20150511,000000,24.2827,24.2924,23.995,24.1229,30789.504834613,0
+IDLV.US,D,20150512,000000,24.2411,24.2557,23.964,24.1558,92982.632548043,0
+IDLV.US,D,20150513,000000,24.3525,24.4165,24.2034,24.2034,66534.27140068,0
+IDLV.US,D,20150514,000000,24.5095,24.5977,24.337,24.4562,110173.80926103,0
+IDLV.US,D,20150515,000000,24.3457,24.5977,24.3457,24.5395,125884.90988095,0
+IDLV.US,D,20150518,000000,24.5811,24.5811,24.3457,24.4262,48136.533353783,0
+IDLV.US,D,20150519,000000,24.3903,24.5676,24.2557,24.2634,20312.341361174,0
+IDLV.US,D,20150520,000000,24.2411,24.4097,24.18,24.2924,65328.742197944,0
+IDLV.US,D,20150521,000000,24.2131,24.4629,24.18,24.368,49398.829770689,0
+IDLV.US,D,20150522,000000,24.337,24.3903,24.18,24.18,75636.636160039,0
+IDLV.US,D,20150526,000000,24.15,24.18,23.9117,23.9873,71033.33115644,0
+IDLV.US,D,20150527,000000,24.0521,24.1859,23.932,23.964,74163.784985121,0
+IDLV.US,D,20150528,000000,23.9873,24.0842,23.839,23.964,36454.872808774,0
+IDLV.US,D,20150529,000000,23.932,23.995,23.7771,23.7993,81125.50970469,0
+IDLV.US,D,20150601,000000,24.0521,24.0609,23.6879,23.7547,42317.37783578,0
+IDLV.US,D,20150602,000000,23.7605,24.0077,23.7383,23.9049,63338.793308495,0
+IDLV.US,D,20150603,000000,23.9718,24.0521,23.8798,23.8798,55156.057418689,0
+IDLV.US,D,20150604,000000,23.7771,23.8798,23.6056,23.6211,72152.161341171,0
+IDLV.US,D,20150605,000000,23.4563,23.6133,23.3943,23.4253,103485.59930065,0
+IDLV.US,D,20150608,000000,23.5919,23.5919,23.2606,23.4563,71214.986241784,0
+IDLV.US,D,20150609,000000,23.3294,23.5386,23.3217,23.4098,85825.835037962,0
+IDLV.US,D,20150610,000000,23.5386,23.8798,23.5231,23.7383,128827.51583728,0
+IDLV.US,D,20150611,000000,23.8545,23.8798,23.6879,23.7344,25302.695552296,0
+IDLV.US,D,20150612,000000,23.5822,23.808,23.5386,23.6714,67336.237317226,0
+IDLV.US,D,20150615,000000,23.8798,23.8798,23.3003,23.5822,317135.71868184,0
+IDLV.US,D,20150616,000000,23.4912,23.7344,23.4912,23.6491,36678.845271953,0
+IDLV.US,D,20150617,000000,23.6278,24.0609,23.4912,23.6559,89828.439702526,0
+IDLV.US,D,20150618,000000,23.6879,24.0125,23.6792,23.839,84205.389106202,0
+IDLV.US,D,20150619,000000,23.7315,23.9175,23.652,23.838,39586.358768622,0
+IDLV.US,D,20150622,000000,24.0531,24.1007,23.745,23.9572,64216.104800212,0
+IDLV.US,D,20150623,000000,24.0028,24.0783,23.716,23.9805,84001.02713519,0
+IDLV.US,D,20150624,000000,24.0077,24.0231,23.7751,23.9049,32305.705518534,0
+IDLV.US,D,20150625,000000,23.9049,24.0077,23.745,23.8739,61170.285727203,0
+IDLV.US,D,20150626,000000,23.838,24.0144,23.6598,23.7528,54817.518396002,0
+IDLV.US,D,20150629,000000,23.3391,23.4941,23.2539,23.2616,63027.089696144,0
+IDLV.US,D,20150630,000000,23.2616,23.4941,23.156,23.2325,115815.43821836,0
+IDLV.US,D,20150701,000000,23.4515,23.8798,23.1472,23.3304,85666.886838286,0
+IDLV.US,D,20150702,000000,23.4214,23.4214,23.2616,23.3604,74013.093834779,0
+IDLV.US,D,20150706,000000,23.0881,23.3671,22.9961,23.0193,67394.036662563,0
+IDLV.US,D,20150707,000000,22.9894,23.1018,22.7045,23.1018,581788.5996668,0
+IDLV.US,D,20150708,000000,22.7326,22.8702,22.5233,22.5718,141010.79212932,0
+IDLV.US,D,20150709,000000,23.0193,23.0426,22.6735,22.7616,478641.53938884,0
+IDLV.US,D,20150710,000000,23.2025,23.2935,22.9719,23.2471,45149.545757277,0
+IDLV.US,D,20150713,000000,23.125,23.4593,23.1163,23.4117,89507.446909675,0
+IDLV.US,D,20150714,000000,23.3226,23.5174,23.2102,23.3885,44822.360177424,0
+IDLV.US,D,20150715,000000,23.3604,23.5707,23.3391,23.4438,289525.17784074,0
+IDLV.US,D,20150716,000000,23.7751,23.7751,23.3604,23.5174,35086.266881695,0
+IDLV.US,D,20150717,000000,23.4815,23.562,23.4272,23.5435,37338.377087492,0
+IDLV.US,D,20150720,000000,23.5271,23.8875,23.3604,23.562,44357.901152397,0
+IDLV.US,D,20150721,000000,23.5348,23.6249,23.4515,23.4941,82090.552345579,0
+IDLV.US,D,20150722,000000,23.404,23.4272,23.3003,23.3808,28199.887737297,0
+IDLV.US,D,20150723,000000,23.4438,23.4438,23.2471,23.2935,39194.148925266,0
+IDLV.US,D,20150724,000000,23.2858,23.6036,23.0824,23.1018,57861.273206679,0
+IDLV.US,D,20150727,000000,23.0959,23.1414,22.937,23.0271,42769.451286806,0
+IDLV.US,D,20150728,000000,23.1472,23.2935,23.0678,23.2858,116118.88478138,0
+IDLV.US,D,20150729,000000,23.2935,23.4272,23.2616,23.3536,33498.84914727,0
+IDLV.US,D,20150730,000000,23.3304,23.3304,22.9147,23.2025,122079.44226923,0
+IDLV.US,D,20150731,000000,23.373,23.5271,23.2693,23.308,26877.72771272,0
+IDLV.US,D,20150803,000000,23.2693,23.3536,23.1802,23.2616,354699.10036367,0
+IDLV.US,D,20150804,000000,23.3808,23.5096,23.2393,23.3536,52961.746558229,0
+IDLV.US,D,20150805,000000,23.3962,23.4941,23.3304,23.3962,43959.498522041,0
+IDLV.US,D,20150806,000000,23.3003,23.3885,23.1647,23.2471,38180.59611954,0
+IDLV.US,D,20150807,000000,23.125,23.3226,22.9719,23.2102,72559.853152028,0
+IDLV.US,D,20150810,000000,23.2325,23.4864,22.9525,23.3604,148954.07358845,0
+IDLV.US,D,20150811,000000,23.0746,23.1163,22.8702,23.0959,42276.092589111,0
+IDLV.US,D,20150812,000000,22.8992,23.0271,22.7539,23.0193,234225.65418987,0
+IDLV.US,D,20150813,000000,22.8702,23.06,22.845,22.966,100760.77302049,0
+IDLV.US,D,20150814,000000,22.8169,23.0959,22.8111,23.0271,74283.512200461,0
+IDLV.US,D,20150817,000000,22.8324,22.9894,22.7703,22.9311,65805.586796971,0
+IDLV.US,D,20150818,000000,22.9147,22.9311,22.7403,22.845,96258.616871231,0
+IDLV.US,D,20150819,000000,22.7616,22.8702,22.5649,22.6813,95598.052924526,0
+IDLV.US,D,20150820,000000,22.5524,22.6337,22.3179,22.3179,167754.34279036,0
+IDLV.US,D,20150821,000000,22.2646,22.4836,21.8499,21.911,185766.0637809,0
+IDLV.US,D,20150824,000000,21.5757,21.6251,14.4032,21.0642,217769.35486759,0
+IDLV.US,D,20150825,000000,21.4585,21.8799,21.2851,21.2851,109102.45710998,0
+IDLV.US,D,20150826,000000,21.66,21.66,21.2464,21.63,101952.88451806,0
+IDLV.US,D,20150827,000000,21.5757,22.0679,21.5399,21.9875,54548.132161487,0
+IDLV.US,D,20150828,000000,21.8267,21.9788,21.7046,21.8741,79706.329350441,0
+IDLV.US,D,20150831,000000,21.7114,21.9332,21.5999,21.8103,110293.53647637,0
+IDLV.US,D,20150901,000000,21.3597,21.7114,21.0729,21.1853,120621.04093064,0
+IDLV.US,D,20150902,000000,21.4585,21.4818,21.2851,21.4673,94668.102743306,0
+IDLV.US,D,20150903,000000,21.2754,21.6765,21.2754,21.5166,32041.479939853,0
+IDLV.US,D,20150904,000000,21.1766,21.3597,21.0574,21.1455,38396.311533386,0
+IDLV.US,D,20150908,000000,21.6368,21.8025,21.5622,21.6533,56670.193840276,0
+IDLV.US,D,20150909,000000,21.8955,21.8955,21.5922,21.6174,91890.637773646,0
+IDLV.US,D,20150910,000000,21.57,21.7589,21.5312,21.5312,38429.339730722,0
+IDLV.US,D,20150911,000000,21.5244,21.6765,21.4411,21.6368,36410.491168605,0
+IDLV.US,D,20150914,000000,21.5999,21.6765,21.4585,21.5012,140612.38949896,0
+IDLV.US,D,20150915,000000,21.57,21.7453,21.4256,21.66,673546.09251994,0
+IDLV.US,D,20150916,000000,21.7956,22.0766,21.7734,22.0399,44757.335913921,0
+IDLV.US,D,20150917,000000,22.0456,22.1803,21.7734,22.0456,44483.821154739,0
+IDLV.US,D,20150918,000000,21.753,22.2229,21.6678,21.6832,41896.268319755,0
+IDLV.US,D,20150921,000000,21.692,21.8034,21.6251,21.7821,60676.927029508,0
+IDLV.US,D,20150922,000000,21.4663,21.4866,21.288,21.3578,43304.09523117,0
+IDLV.US,D,20150923,000000,21.474,21.474,21.2647,21.2725,40064.235498816,0
+IDLV.US,D,20150924,000000,21.1824,21.4013,21.1504,21.3277,90596.345290571,0
+IDLV.US,D,20150925,000000,21.5476,21.5922,21.3655,21.474,36722.194780957,0
+IDLV.US,D,20150928,000000,21.4488,21.4488,21.1572,21.1659,43111.086702993,0
+IDLV.US,D,20150929,000000,21.1427,21.1969,21.038,21.1572,76866.936510778,0
+IDLV.US,D,20150930,000000,21.4149,21.5302,21.3035,21.5302,42645.595546799,0
+IDLV.US,D,20151001,000000,21.5563,21.6445,21.3655,21.5166,101347.0235232,0
+IDLV.US,D,20151002,000000,21.382,21.7463,21.3277,21.7463,286668.23877124,0
+IDLV.US,D,20151005,000000,21.9487,22.1154,21.9487,22.0786,29079.263491348,0
+IDLV.US,D,20151006,000000,21.9652,22.1619,21.9652,22.0863,37249.613807154,0
+IDLV.US,D,20151007,000000,22.2229,22.4158,22.1997,22.2617,26325.537538522,0
+IDLV.US,D,20151008,000000,22.2152,22.4497,22.2152,22.4283,39484.177783116,0
+IDLV.US,D,20151009,000000,22.5272,22.627,22.4438,22.4971,14083.429769981,0
+IDLV.US,D,20151012,000000,22.5397,22.5621,22.4671,22.4759,13338.231067605,0
+IDLV.US,D,20151013,000000,22.2995,22.4894,22.2074,22.2937,27114.085749901,0
+IDLV.US,D,20151014,000000,22.376,22.5272,22.376,22.5049,66865.585505199,0
+IDLV.US,D,20151015,000000,22.5698,22.7539,22.5698,22.7035,54096.05871046,0
+IDLV.US,D,20151016,000000,22.7471,22.7781,22.6638,22.7103,206510.86810093,0
+IDLV.US,D,20151019,000000,22.6638,22.6793,22.6018,22.6793,146670.99944765,0
+IDLV.US,D,20151020,000000,22.687,22.7858,22.6415,22.687,32658.694377554,0
+IDLV.US,D,20151021,000000,22.7394,22.7606,22.5397,22.5494,67916.295032926,0
+IDLV.US,D,20151022,000000,22.718,22.8992,22.6319,22.8227,59884.250293462,0
+IDLV.US,D,20151023,000000,22.9525,23.0136,22.8702,22.9971,462904.63548976,0
+IDLV.US,D,20151026,000000,22.9244,23.0281,22.8837,22.9311,105290.79671125,0
+IDLV.US,D,20151027,000000,22.8314,22.8779,22.7103,22.7694,89763.415439023,0
+IDLV.US,D,20151028,000000,22.8033,22.9729,22.6638,22.8227,85816.545857461,0
+IDLV.US,D,20151029,000000,22.6638,22.7858,22.6319,22.7035,35007.824913024,0
+IDLV.US,D,20151030,000000,22.718,22.8372,22.6716,22.7316,35404.163281046,0
+IDLV.US,D,20151102,000000,22.7035,22.8101,22.6415,22.7694,36339.274118101,0
+IDLV.US,D,20151103,000000,22.7316,22.9051,22.6492,22.8779,170314.02808385,0
+IDLV.US,D,20151104,000000,22.7858,22.7858,22.594,22.6415,82366.131367095,0
+IDLV.US,D,20151105,000000,22.6319,22.6948,22.5494,22.6319,28165.827408795,0
+IDLV.US,D,20151106,000000,22.4158,22.4894,22.2937,22.3673,107666.76265706,0
+IDLV.US,D,20151109,000000,22.2365,22.2365,22.0611,22.1765,109176.77055398,0
+IDLV.US,D,20151110,000000,22.0331,22.1329,21.9962,22.095,72785.889877541,0
+IDLV.US,D,20151111,000000,22.2453,22.2937,22.1765,22.2152,21189.652852892,0
+IDLV.US,D,20151112,000000,22.095,22.1706,22.0108,22.0108,79627.88738177,0
+IDLV.US,D,20151113,000000,21.9052,21.9052,21.7744,21.818,36195.807885926,0
+IDLV.US,D,20151116,000000,21.818,22.0544,21.818,22.0544,33297.583569758,0
+IDLV.US,D,20151117,000000,22.1619,22.2298,22.095,22.1241,85420.207489438,0
+IDLV.US,D,20151118,000000,22.1619,22.2695,22.1329,22.2695,114771.9536088,0
+IDLV.US,D,20151119,000000,22.4158,22.5572,22.4158,22.4497,235468.34011461,0
+IDLV.US,D,20151120,000000,22.5272,22.5863,22.4438,22.4807,182558.20011472,0
+IDLV.US,D,20151123,000000,22.3847,22.4807,22.2995,22.3343,234281.38927288,0
+IDLV.US,D,20151124,000000,22.253,22.4574,22.253,22.4158,149254.42375796,0
+IDLV.US,D,20151125,000000,22.4158,22.4759,22.3256,22.3993,71597.90690464,0
+IDLV.US,D,20151127,000000,22.3431,22.3595,22.2859,22.3518,4606.4013970996,0
+IDLV.US,D,20151130,000000,22.2859,22.4574,22.2617,22.408,48962.238287164,0
+IDLV.US,D,20151201,000000,22.5572,22.6793,22.5397,22.6716,4009103.9945216,0
+IDLV.US,D,20151202,000000,22.5494,22.6115,22.3993,22.4894,187840.64742603,0
+IDLV.US,D,20151203,000000,22.5621,22.5621,22.3141,22.4438,83371.427123486,0
+IDLV.US,D,20151204,000000,22.4807,22.5698,22.4235,22.5572,63178.812977652,0
+IDLV.US,D,20151207,000000,22.4283,22.4971,22.253,22.3847,151888.42249545,0
+IDLV.US,D,20151208,000000,22.0863,22.1842,22.0331,22.0863,308937.50082452,0
+IDLV.US,D,20151209,000000,22.095,22.2617,21.9652,22.0863,60410.637188493,0
+IDLV.US,D,20151210,000000,22.0708,22.1619,21.9808,21.9808,77789.661773831,0
+IDLV.US,D,20151211,000000,21.7385,21.818,21.63,21.6533,188343.29530423,0
+IDLV.US,D,20151214,000000,21.6988,21.7879,21.5079,21.6988,197077.18923706,0
+IDLV.US,D,20151215,000000,21.8277,21.8741,21.7463,21.8364,82263.95038159,0
+IDLV.US,D,20151216,000000,21.913,22.1105,21.8277,21.9962,160443.75773644,0
+IDLV.US,D,20151217,000000,21.9584,21.9652,21.7385,21.7666,144252.71612401,0
+IDLV.US,D,20151218,000000,21.7859,21.8664,21.6649,21.7075,93805.241087923,0
+IDLV.US,D,20151221,000000,22.0883,22.0883,21.6852,21.8325,108871.25972862,0
+IDLV.US,D,20151222,000000,21.879,21.9332,21.7424,21.911,211797.44393691,0
+IDLV.US,D,20151223,000000,22.034,22.1725,21.9808,22.1358,285237.70497415,0
+IDLV.US,D,20151224,000000,22.2413,22.2413,22.097,22.1862,116569.92610124,0
+IDLV.US,D,20151228,000000,22.0728,22.1367,22.003,22.0486,163103.5597531,0
+IDLV.US,D,20151229,000000,22.2578,22.4158,22.2578,22.3325,138710.17175869,0
+IDLV.US,D,20151230,000000,22.3121,22.3751,22.2326,22.3179,82264.982512756,0
+IDLV.US,D,20151231,000000,22.2752,22.2752,22.0553,22.1174,29863.68317806,0
+IDLV.US,D,20160104,000000,21.7007,22.8779,21.569,21.7327,78055.951614846,0
+IDLV.US,D,20160105,000000,21.7327,21.7327,21.5476,21.6388,25381.137520967,0
+IDLV.US,D,20160106,000000,21.3307,21.4721,21.3229,21.3975,22703.789274479,0
+IDLV.US,D,20160107,000000,21.0904,21.2541,21.0071,21.0991,159719.2016574,0
+IDLV.US,D,20160108,000000,21.1126,21.1398,20.9218,20.9286,53059.799019068,0
+IDLV.US,D,20160111,000000,21.068,21.071,20.792,20.9131,161537.81677317,0
+IDLV.US,D,20160112,000000,20.974,21.0759,20.8297,20.9896,100881.532367,0
+IDLV.US,D,20160113,000000,21.0759,21.1659,20.6476,20.726,193321.26392135,0
+IDLV.US,D,20160114,000000,20.7202,20.9373,20.5885,20.8356,419184.5913984,0
+IDLV.US,D,20160115,000000,20.3647,20.4093,20.1699,20.3239,303928.56827241,0
+IDLV.US,D,20160119,000000,20.509,20.5507,20.3239,20.4034,133178.9808362,0
+IDLV.US,D,20160120,000000,20.1476,20.2862,19.8221,20.1476,111167.75157459,0
+IDLV.US,D,20160121,000000,20.0614,20.3937,19.9345,20.2969,215309.78629728,0
+IDLV.US,D,20160122,000000,20.6572,20.7319,20.572,20.7319,55831.071201728,0
+IDLV.US,D,20160125,000000,20.6476,20.6476,20.4887,20.4993,91622.283670297,0
+IDLV.US,D,20160126,000000,20.5885,20.8152,20.572,20.7716,193551.42917152,0
+IDLV.US,D,20160127,000000,20.7483,20.9673,20.6175,20.7038,143621.05184997,0
+IDLV.US,D,20160128,000000,20.9373,20.9508,20.7561,20.9218,120176.19239778,0
+IDLV.US,D,20160129,000000,21.0603,21.2851,20.9983,21.2754,146941.41781333,0
+IDLV.US,D,20160201,000000,21.1659,21.38,21.1659,21.3132,59071.963065249,0
+IDLV.US,D,20160202,000000,21.1979,21.1979,20.9218,20.9828,197635.57219826,0
+IDLV.US,D,20160203,000000,21.2212,21.3384,20.9653,21.3384,80573.319530492,0
+IDLV.US,D,20160204,000000,21.3539,21.4459,21.2764,21.3868,53232.164923911,0
+IDLV.US,D,20160205,000000,21.3471,21.3471,21.0603,21.1213,26941.719845058,0
+IDLV.US,D,20160208,000000,20.9218,20.9218,20.696,20.7483,62518.249030947,0
+IDLV.US,D,20160209,000000,20.634,20.8122,20.5574,20.726,50641.515695428,0
+IDLV.US,D,20160210,000000,20.852,20.945,20.6786,20.6786,47386.173995573,0
+IDLV.US,D,20160211,000000,20.5507,20.603,20.3937,20.5507,88797.340666967,0
+IDLV.US,D,20160212,000000,20.5885,20.7977,20.4432,20.7648,46553.244144025,0
+IDLV.US,D,20160216,000000,21.0759,21.227,20.9295,21.1262,49353.415999353,0
+IDLV.US,D,20160217,000000,21.2377,21.4924,21.2076,21.4546,61664.676556065,0
+IDLV.US,D,20160218,000000,21.4788,21.5379,21.3307,21.4643,1123109.4005486,0
+IDLV.US,D,20160219,000000,21.3219,21.5612,21.3006,21.4721,373338.35710359,0
+IDLV.US,D,20160222,000000,21.631,21.8141,21.631,21.7492,893882.35759918,0
+IDLV.US,D,20160223,000000,21.5757,21.6106,21.4082,21.4304,238921.85099848,0
+IDLV.US,D,20160224,000000,21.2076,21.5215,21.1126,21.4304,56695.997119444,0
+IDLV.US,D,20160225,000000,21.5002,21.6852,21.4546,21.6852,29429.155956868,0
+IDLV.US,D,20160226,000000,21.7859,21.7859,21.5224,21.6232,66451.700907342,0
+IDLV.US,D,20160229,000000,21.569,21.6852,21.5292,21.5612,47704.070394925,0
+IDLV.US,D,20160301,000000,21.7627,21.9962,21.7492,21.9962,152162.9693858,0
+IDLV.US,D,20160302,000000,21.8732,21.973,21.7627,21.94,156462.82782638,0
+IDLV.US,D,20160303,000000,22.0108,22.158,21.9643,22.1358,92102.224662825,0
+IDLV.US,D,20160304,000000,22.2181,22.3577,22.1047,22.2491,43505.360808682,0
+IDLV.US,D,20160307,000000,22.283,22.3276,22.0728,22.2491,79627.88738177,0
+IDLV.US,D,20160308,000000,22.1426,22.2423,22.0883,22.097,157857.23703263,0
+IDLV.US,D,20160309,000000,22.2655,22.4235,22.2413,22.3179,49583.581249533,0
+IDLV.US,D,20160310,000000,22.3983,22.4283,22.1174,22.2123,180214.23023509,0
+IDLV.US,D,20160311,000000,22.4991,22.6997,22.4904,22.6289,54761.783312999,0
+IDLV.US,D,20160314,000000,22.5901,22.6599,22.5262,22.5901,70919.7967281,0
+IDLV.US,D,20160315,000000,22.4584,22.5146,22.3664,22.5146,341758.23979525,0
+IDLV.US,D,20160316,000000,22.4361,22.8518,22.4283,22.845,128115.34533224,0
+IDLV.US,D,20160317,000000,22.9331,23.154,22.8847,23.1472,232721.83907996,0
+IDLV.US,D,20160318,000000,23.219,23.219,23.033,23.033,84823.635675071,0
+IDLV.US,D,20160321,000000,22.9854,23.125,22.9477,23.0407,80064.478865295,0
+IDLV.US,D,20160322,000000,22.8789,23.0019,22.8101,22.9777,92057.843022655,0
+IDLV.US,D,20160323,000000,22.9002,22.9002,22.7084,22.7772,64255.325784548,0
+IDLV.US,D,20160324,000000,22.6163,22.7229,22.5611,22.7161,83882.332051016,0
+IDLV.US,D,20160328,000000,22.9477,22.9622,22.7084,22.7685,76388.027649416,0
+IDLV.US,D,20160329,000000,22.8459,23.0872,22.7529,23.0746,96261.713264732,0
+IDLV.US,D,20160330,000000,23.2432,23.3875,23.1851,23.3062,24800.047674101,0
+IDLV.US,D,20160331,000000,23.2819,23.3808,23.1657,23.1957,111148.14108243,0
+IDLV.US,D,20160401,000000,22.8537,23.125,22.8227,23.1018,48653.631068313,0
+IDLV.US,D,20160404,000000,23.1657,23.1657,23.0165,23.0494,44793.460504757,0
+IDLV.US,D,20160405,000000,22.8615,22.8615,22.6464,22.7606,46506.798241522,0
+IDLV.US,D,20160406,000000,22.8712,23.033,22.7685,23.0251,35562.079349556,0
+IDLV.US,D,20160407,000000,22.9079,22.9079,22.7161,22.7306,81905.800866735,0
+IDLV.US,D,20160408,000000,23.0407,23.0804,22.8227,22.8789,635657.58952058,0
+IDLV.US,D,20160411,000000,23.0939,23.1414,23.0136,23.033,34283.268833982,0
+IDLV.US,D,20160412,000000,23.1414,23.3507,23.0494,23.2819,2004103.5362689,0
+IDLV.US,D,20160413,000000,23.3875,23.4117,23.3062,23.404,60542.749977834,0
+IDLV.US,D,20160414,000000,23.3953,23.404,23.2819,23.3429,70439.855735572,0
+IDLV.US,D,20160415,000000,23.3129,23.4117,23.2567,23.3808,90345.537417057,0
+IDLV.US,D,20160418,000000,23.3808,23.6064,23.3808,23.5919,46821.598247374,0
+IDLV.US,D,20160419,000000,23.8003,23.8846,23.7315,23.8701,129981.43848168,0
+IDLV.US,D,20160420,000000,23.81,23.9088,23.7383,23.8177,90515.839059567,0
+IDLV.US,D,20160421,000000,23.7315,23.7809,23.4825,23.5116,66157.543524825,0
+IDLV.US,D,20160422,000000,23.6239,23.6239,23.404,23.4602,81691.117584057,0
+IDLV.US,D,20160425,000000,23.5822,23.5822,23.4438,23.4892,67562.27404274,0
+IDLV.US,D,20160426,000000,23.7547,23.7547,23.5745,23.6064,119838.68550626,0
+IDLV.US,D,20160427,000000,23.6064,23.7315,23.4747,23.6239,85701.979297955,0
+IDLV.US,D,20160428,000000,23.6375,23.7383,23.558,23.5658,119380.41926824,0
+IDLV.US,D,20160429,000000,23.6317,23.6375,23.4534,23.5658,118487.62580902,0
+IDLV.US,D,20160502,000000,23.7605,23.7605,23.5919,23.7315,187371.02774517,0
+IDLV.US,D,20160503,000000,23.5745,23.5745,23.3982,23.4272,78542.085394374,0
+IDLV.US,D,20160504,000000,23.3507,23.3594,23.2112,23.2432,117187.14053894,0
+IDLV.US,D,20160505,000000,23.3129,23.3207,23.1734,23.2053,54168.307892131,0
+IDLV.US,D,20160506,000000,23.1482,23.2344,23.1163,23.2344,108179.73184692,0
+IDLV.US,D,20160509,000000,23.2897,23.3062,23.1657,23.2567,149109.92539463,0
+IDLV.US,D,20160510,000000,23.372,23.4602,23.2703,23.4602,727427.46794772,0
+IDLV.US,D,20160511,000000,23.4214,23.4951,23.3429,23.3808,151725.34577111,0
+IDLV.US,D,20160512,000000,23.5378,23.5378,23.2567,23.3808,71743.437399148,0
+IDLV.US,D,20160513,000000,23.2654,23.3255,23.0939,23.1414,78404.8119492,0
+IDLV.US,D,20160516,000000,23.2277,23.372,23.2277,23.3507,263936.58195526,0
+IDLV.US,D,20160517,000000,23.3875,23.3875,23.1889,23.2344,82205.118905086,0
+IDLV.US,D,20160518,000000,23.1889,23.3691,23.1018,23.1482,49299.745178684,0
+IDLV.US,D,20160519,000000,23.033,23.0407,22.8789,23.033,278843.65239629,0
+IDLV.US,D,20160520,000000,23.1957,23.2102,23.126,23.1657,59661.309961449,0
+IDLV.US,D,20160523,000000,23.1163,23.1657,23.0397,23.1163,139654.57177624,0
+IDLV.US,D,20160524,000000,23.2567,23.3953,23.2344,23.3507,58063.570915357,0
+IDLV.US,D,20160525,000000,23.468,23.5038,23.3701,23.4747,39541.977128453,0
+IDLV.US,D,20160526,000000,23.5822,23.622,23.468,23.5465,79433.846722426,0
+IDLV.US,D,20160527,000000,23.468,23.6239,23.468,23.529,45627.422487471,0
+IDLV.US,D,20160531,000000,23.6317,23.6849,23.3953,23.468,45428.221172293,0
+IDLV.US,D,20160601,000000,23.4359,23.4747,23.2975,23.468,204211.27986148,0
+IDLV.US,D,20160602,000000,23.3284,23.4602,23.3245,23.4525,71573.135756638,0
+IDLV.US,D,20160603,000000,23.716,23.7916,23.6143,23.716,67592.205846575,0
+IDLV.US,D,20160606,000000,23.8846,23.9631,23.8497,23.9349,119646.70910925,0
+IDLV.US,D,20160607,000000,24.0241,24.0803,23.9688,24.0347,75929.76141139,0
+IDLV.US,D,20160608,000000,24.1035,24.1723,24.0125,24.0803,77283.917502135,0
+IDLV.US,D,20160609,000000,23.8322,23.9243,23.7083,23.9224,46426.292010517,0
+IDLV.US,D,20160610,000000,23.5919,23.5919,23.3429,23.3875,75133.988281844,0
+IDLV.US,D,20160613,000000,23.2567,23.3507,23.1666,23.1714,52030.764245841,0
+IDLV.US,D,20160614,000000,23.0096,23.0582,22.8789,22.9545,99931.971693611,0
+IDLV.US,D,20160615,000000,23.0407,23.0804,22.9351,22.9545,91219.752515274,0
+IDLV.US,D,20160616,000000,22.7772,23.0251,22.624,23.0096,66842.878619531,0
+IDLV.US,D,20160617,000000,23.2005,23.2005,22.9273,23.1705,74696.364667152,0
+IDLV.US,D,20160620,000000,23.8749,23.8749,23.5842,23.6395,80932.501176513,0
+IDLV.US,D,20160621,000000,23.7276,23.7876,23.6161,23.6782,69182.7199745,0
+IDLV.US,D,20160622,000000,23.7489,23.8206,23.6782,23.7043,63751.645775185,0
+IDLV.US,D,20160623,000000,23.9514,24.0909,23.8051,24.0618,137932.97699014,0
+IDLV.US,D,20160624,000000,22.6144,22.9932,22.5883,22.5883,200505.92897293,0
+IDLV.US,D,20160627,000000,22.2201,22.3004,21.9546,22.0873,299909.44950917,0
+IDLV.US,D,20160628,000000,22.6289,22.6589,22.3867,22.6047,203260.68705691,0
+IDLV.US,D,20160629,000000,22.9951,23.1163,22.9293,23.1018,105705.71344028,0
+IDLV.US,D,20160630,000000,23.2083,23.4272,23.1405,23.4272,124942.57412573,0
+IDLV.US,D,20160701,000000,23.5212,23.6094,23.4602,23.5551,222466.58380736,0
+IDLV.US,D,20160705,000000,23.4272,23.6161,23.1327,23.1453,145727.63156126,0
+IDLV.US,D,20160706,000000,23.0901,23.2335,22.936,23.2005,809747.15341232,0
+IDLV.US,D,20160707,000000,23.3653,23.4438,23.1056,23.2005,157412.38849977,0
+IDLV.US,D,20160708,000000,23.5386,23.5386,23.248,23.4117,73959.423014109,0
+IDLV.US,D,20160711,000000,23.5755,23.6084,23.496,23.56,46860.819231709,0
+IDLV.US,D,20160712,000000,23.8371,23.8971,23.6704,23.8051,161069.22922348,0
+IDLV.US,D,20160713,000000,23.8458,23.9688,23.7412,23.8051,66447.572382675,0
+IDLV.US,D,20160714,000000,24.1025,24.1025,23.8584,23.993,179999.5469524,0
+IDLV.US,D,20160715,000000,23.9601,23.9766,23.7731,23.8671,127326.79712086,0
+IDLV.US,D,20160718,000000,23.8749,23.993,23.8322,23.9292,108757.72530029,0
+IDLV.US,D,20160719,000000,23.8138,23.8138,23.7383,23.7954,78794.957530222,0
+IDLV.US,D,20160720,000000,23.8991,24.0077,23.8749,23.9766,70378.959996736,0
+IDLV.US,D,20160721,000000,23.9601,23.993,23.8671,23.9078,247665.03411182,0
+IDLV.US,D,20160722,000000,23.9766,23.9766,23.8458,23.9204,89563.181992678,0
+IDLV.US,D,20160725,000000,23.8671,23.9146,23.8458,23.8894,47018.735300218,0
+IDLV.US,D,20160726,000000,24.0134,24.0706,23.9292,24.0134,123168.34065012,0
+IDLV.US,D,20160727,000000,24.0618,24.0618,23.8671,24.0134,94783.70143398,0
+IDLV.US,D,20160728,000000,24.087,24.09,23.9514,24.0618,75112.313527343,0
+IDLV.US,D,20160729,000000,24.1413,24.2712,24.0745,24.2508,83404.455320822,0
+IDLV.US,D,20160801,000000,24.2208,24.2285,24.1025,24.1112,53562.446897263,0
+IDLV.US,D,20160802,000000,24.1869,24.1956,24.0222,24.1336,80096.474931464,0
+IDLV.US,D,20160803,000000,23.9766,24.0105,23.9398,24.0018,90022.480361871,0
+IDLV.US,D,20160804,000000,24.0376,24.0938,23.993,24.0376,49267.749112515,0
+IDLV.US,D,20160805,000000,24.0618,24.087,24.0095,24.0793,48544.22516464,0
+IDLV.US,D,20160808,000000,24.1025,24.1548,24.0144,24.087,99245.604467738,0
+IDLV.US,D,20160809,000000,24.1278,24.2256,24.1278,24.1548,64438.013001058,0
+IDLV.US,D,20160810,000000,24.2992,24.336,24.2208,24.243,62176.613614761,0
+IDLV.US,D,20160811,000000,24.3128,24.3777,24.2566,24.3448,88190.447540932,0
+IDLV.US,D,20160812,000000,24.3932,24.3932,24.2566,24.2896,92854.648283368,0
+IDLV.US,D,20160815,000000,24.4136,24.431,24.369,24.3845,70685.502953253,0
+IDLV.US,D,20160816,000000,24.4532,24.4532,24.3138,24.3448,174543.70160509,0
+IDLV.US,D,20160817,000000,24.3215,24.3932,24.1548,24.307,85759.778643291,0
+IDLV.US,D,20160818,000000,24.4136,24.4223,24.3215,24.4223,79670.204759606,0
+IDLV.US,D,20160819,000000,24.2595,24.307,24.1112,24.2896,82459.0231721,0
+IDLV.US,D,20160822,000000,24.243,24.275,24.1278,24.243,120854.30257432,0
+IDLV.US,D,20160823,000000,24.493,24.5095,24.3535,24.3777,127689.07516038,0
+IDLV.US,D,20160824,000000,24.431,24.431,24.2896,24.3128,173112.13567684,0
+IDLV.US,D,20160825,000000,24.3535,24.3845,24.3158,24.336,153713.23039822,0
+IDLV.US,D,20160826,000000,24.4223,24.5724,24.0793,24.15,97709.793291649,0
+IDLV.US,D,20160829,000000,24.1025,24.2139,24.0929,24.1636,70599.836066415,0
+IDLV.US,D,20160830,000000,24.1869,24.1869,24.0347,24.0793,120385.71502463,0
+IDLV.US,D,20160831,000000,24.0376,24.0503,23.9292,23.9766,86333.643571991,0
+IDLV.US,D,20160901,000000,24.1025,24.1636,24.0376,24.1636,118937.63499771,0
+IDLV.US,D,20160902,000000,24.3535,24.4223,24.3215,24.3961,74456.910236472,0
+IDLV.US,D,20160906,000000,24.4532,24.6519,24.4445,24.6344,153731.80875922,0
+IDLV.US,D,20160907,000000,24.6519,24.6606,24.5172,24.5638,97760.367718818,0
+IDLV.US,D,20160908,000000,24.5472,24.6025,24.4756,24.494,90423.979385728,0
+IDLV.US,D,20160909,000000,24.1956,24.2043,23.9301,23.9688,98417.835272023,0
+IDLV.US,D,20160912,000000,23.7954,24.087,23.7489,24.0376,217451.45846823,0
+IDLV.US,D,20160913,000000,23.7412,23.7489,23.4747,23.6161,133521.64838355,0
+IDLV.US,D,20160914,000000,23.6161,23.7286,23.5668,23.5939,75209.333857015,0
+IDLV.US,D,20160915,000000,23.653,23.8894,23.6161,23.8371,69606.925884024,0
+IDLV.US,D,20160916,000000,23.7634,23.8274,23.5725,23.6375,272703.50408543,0
+IDLV.US,D,20160919,000000,23.8371,23.8749,23.7266,23.7799,182992.72733591,0
+IDLV.US,D,20160920,000000,23.9359,23.9504,23.8458,23.8816,71556.62165797,0
+IDLV.US,D,20160921,000000,23.9776,24.151,23.8458,24.0957,111481.51944928,0
+IDLV.US,D,20160922,000000,24.3099,24.3894,24.2401,24.2769,165686.98406342,0
+IDLV.US,D,20160923,000000,24.182,24.2401,24.1132,24.1287,262687.70324352,0
+IDLV.US,D,20160926,000000,24.0803,24.0803,23.994,24.0309,134121.31659142,0
+IDLV.US,D,20160927,000000,24.0154,24.1578,23.9698,24.1132,142039.82690255,0
+IDLV.US,D,20160928,000000,24.2149,24.3099,24.0396,24.2837,143281.48069611,0
+IDLV.US,D,20160929,000000,24.2634,24.275,23.9427,24.0018,100182.77956713,0
+IDLV.US,D,20160930,000000,24.2072,24.2712,24.0997,24.1975,127995.6181169,0
+IDLV.US,D,20161003,000000,24.2236,24.2236,24.0715,24.1433,329106.37595353,0
+IDLV.US,D,20161004,000000,24.1287,24.1887,23.9359,24.0473,906359.79127373,0
+IDLV.US,D,20161005,000000,24.0077,24.0077,23.9359,24.0077,152648.07103416,0
+IDLV.US,D,20161006,000000,23.8749,23.8749,23.7344,23.8371,129451.95519315,0
+IDLV.US,D,20161007,000000,23.7634,23.7634,23.4496,23.6064,84047.473037692,0
+IDLV.US,D,20161010,000000,23.6598,23.7402,23.6462,23.7034,52215.515724685,0
+IDLV.US,D,20161011,000000,23.6143,23.6143,23.2935,23.3623,106948.39936501,0
+IDLV.US,D,20161012,000000,23.3391,23.3914,23.2674,23.3391,172378.2904173,0
+IDLV.US,D,20161013,000000,23.2442,23.4941,23.1811,23.4331,529397.62164378,0
+IDLV.US,D,20161014,000000,23.5745,23.5919,23.4496,23.466,213493.23544384,0
+IDLV.US,D,20161017,000000,23.4079,23.4079,23.3003,23.3623,164139.81944449,0
+IDLV.US,D,20161018,000000,23.6317,23.6317,23.5183,23.5658,115590.43362402,0
+IDLV.US,D,20161019,000000,23.6317,23.651,23.559,23.6239,81566.229712882,0
+IDLV.US,D,20161020,000000,23.5368,23.5445,23.4166,23.4864,107818.48593857,0
+IDLV.US,D,20161021,000000,23.3304,23.3546,23.2364,23.3469,62778.346084963,0
+IDLV.US,D,20161024,000000,23.4408,23.4408,23.2926,23.3469,147888.91422438,0
+IDLV.US,D,20161025,000000,23.3768,23.3768,23.2887,23.3304,176077.44851884,0
+IDLV.US,D,20161026,000000,23.2838,23.312,23.2045,23.2587,106114.4373823,0
+IDLV.US,D,20161027,000000,23.3072,23.3072,23.1405,23.1734,101379.01958936,0
+IDLV.US,D,20161028,000000,23.1405,23.1657,23.0717,23.1163,91076.286283099,0
+IDLV.US,D,20161031,000000,23.1569,23.2228,23.1085,23.1889,180020.18957574,0
+IDLV.US,D,20161101,000000,23.2761,23.2761,23.0562,23.1482,367497.52683108,0
+IDLV.US,D,20161102,000000,23.1734,23.1734,23.0068,23.0223,105106.04523241,0
+IDLV.US,D,20161103,000000,23.0998,23.0998,22.9525,22.9525,85971.36553247,0
+IDLV.US,D,20161104,000000,22.8905,22.9593,22.7858,22.8964,66876.938948033,0
+IDLV.US,D,20161107,000000,23.0465,23.1085,23.0078,23.1018,116567.86183891,0
+IDLV.US,D,20161108,000000,23.0562,23.2035,23.0562,23.1569,299166.31506913,0
+IDLV.US,D,20161109,000000,22.9816,23.0784,22.8314,22.9593,561200.67928412,0
+IDLV.US,D,20161110,000000,22.6997,22.6997,22.4719,22.5397,288430.08667284,0
+IDLV.US,D,20161111,000000,22.2966,22.3847,22.2162,22.3508,280225.67602854,0
+IDLV.US,D,20161114,000000,22.2104,22.2104,22.0583,22.1087,199362.3276402,0
+IDLV.US,D,20161115,000000,22.1619,22.282,22.1348,22.282,390569.78693208,0
+IDLV.US,D,20161116,000000,22.1222,22.2162,22.1222,22.1852,248255.41313919,0
+IDLV.US,D,20161117,000000,22.3053,22.3246,22.2123,22.2646,98229.987399679,0
+IDLV.US,D,20161118,000000,22.2568,22.2568,22.1551,22.1852,154586.41336527,0
+IDLV.US,D,20161121,000000,22.2743,22.3246,22.2404,22.3246,113566.42440607,0
+IDLV.US,D,20161122,000000,22.3673,22.3673,22.2917,22.3246,139820.74489409,0
+IDLV.US,D,20161123,000000,22.2481,22.3421,22.2472,22.3246,85461.492736107,0
+IDLV.US,D,20161125,000000,22.4943,22.4943,22.4584,22.4913,51426.967513306,0
+IDLV.US,D,20161128,000000,22.4778,22.5494,22.4622,22.4622,193935.38196554,0
+IDLV.US,D,20161129,000000,22.4719,22.6396,22.4719,22.6134,86148.892093147,0
+IDLV.US,D,20161130,000000,22.6686,22.6686,22.4943,22.5494,80352.443460812,0
+IDLV.US,D,20161201,000000,22.4943,22.4943,22.3847,22.438,118578.45335169,0
+IDLV.US,D,20161202,000000,22.438,22.5494,22.438,22.5098,61530.499504391,0
+IDLV.US,D,20161205,000000,22.5698,22.6851,22.5572,22.6289,148490.64669459,0
+IDLV.US,D,20161206,000000,22.6589,22.718,22.6212,22.6918,122832.89802093,0
+IDLV.US,D,20161207,000000,22.7374,22.9157,22.6987,22.8964,107132.11871269,0
+IDLV.US,D,20161208,000000,22.873,22.873,22.7394,22.8546,162578.20498924,0
+IDLV.US,D,20161209,000000,22.9041,22.9816,22.877,22.9816,164889.14667154,0
+IDLV.US,D,20161212,000000,22.9041,22.9729,22.8905,22.9118,149911.89131116,0
+IDLV.US,D,20161213,000000,23.124,23.2199,23.0921,23.1327,540612.75890142,0
+IDLV.US,D,20161214,000000,23.1327,23.1569,22.7461,22.7529,161637.93349635,0
+IDLV.US,D,20161215,000000,22.6521,22.6561,22.5873,22.5873,232950.97219897,0
+IDLV.US,D,20161216,000000,22.6444,22.6696,22.5659,22.596,199469.66928153,0
+IDLV.US,D,20161219,000000,22.6289,22.6696,22.5562,22.5621,198693.50664415,0
+IDLV.US,D,20161220,000000,22.5873,22.6745,22.5873,22.6696,236316.75193366,0
+IDLV.US,D,20161221,000000,22.6444,22.7084,22.624,22.6289,162517.30925039,0
+IDLV.US,D,20161222,000000,22.5873,22.6134,22.5078,22.5873,199203.37944052,0
+IDLV.US,D,20161223,000000,22.6134,22.6289,22.5679,22.6212,223722.68743726,0
+IDLV.US,D,20161227,000000,22.6773,22.7316,22.6037,22.6773,171636.18810843,0
+IDLV.US,D,20161228,000000,22.6134,22.6464,22.5572,22.6085,131706.12966129,0
+IDLV.US,D,20161229,000000,22.7249,22.8072,22.7015,22.7897,514974.62071994,0
+IDLV.US,D,20161230,000000,22.9408,22.9408,22.8072,22.8692,145944.37910627,0
+IDLV.US,D,20170103,000000,22.9573,22.9573,22.8692,22.9408,167896.77689137,0
+IDLV.US,D,20170104,000000,23.0387,23.1754,23.0136,23.1424,179576.37317405,0
+IDLV.US,D,20170105,000000,23.2325,23.3895,23.2238,23.3517,125910.71316012,0
+IDLV.US,D,20170106,000000,23.3197,23.3439,23.2548,23.2713,127028.51121368,0
+IDLV.US,D,20170109,000000,23.312,23.3362,23.2393,23.28,65920.153356478,0
+IDLV.US,D,20170110,000000,23.3517,23.3817,23.2975,23.3197,1403180.2569021,0
+IDLV.US,D,20170111,000000,23.3052,23.4835,23.2567,23.465,192797.97341981,0
+IDLV.US,D,20170112,000000,23.5193,23.5193,23.3681,23.4321,358276.46698755,0
+IDLV.US,D,20170113,000000,23.4941,23.5281,23.4341,23.5193,112288.64602166,0
+IDLV.US,D,20170117,000000,23.5193,23.6637,23.4941,23.5455,256992.40346553,0
+IDLV.US,D,20170118,000000,23.5106,23.5368,23.3614,23.3846,192328.35373896,0
+IDLV.US,D,20170119,000000,23.3982,23.3982,23.2975,23.3817,114605.78049096,0
+IDLV.US,D,20170120,000000,23.4147,23.4805,23.3865,23.4805,92488.241719181,0
+IDLV.US,D,20170123,000000,23.4728,23.5455,23.4195,23.5455,129265.13945198,0
+IDLV.US,D,20170124,000000,23.5939,23.7073,23.5784,23.6637,122527.38719558,0
+IDLV.US,D,20170125,000000,23.6724,23.7858,23.6405,23.7771,148458.65062842,0
+IDLV.US,D,20170126,000000,23.6811,23.714,23.6336,23.6724,138121.85699365,0
+IDLV.US,D,20170127,000000,23.746,23.7771,23.6405,23.714,133780.7133064,0
+IDLV.US,D,20170130,000000,23.5455,23.6171,23.5106,23.6171,89471.322318839,0
+IDLV.US,D,20170131,000000,23.6986,23.7683,23.6482,23.7683,491939.51734094,0
+IDLV.US,D,20170201,000000,23.8119,23.8119,23.6637,23.747,238677.23591196,0
+IDLV.US,D,20170202,000000,23.8265,23.8806,23.7731,23.8022,129683.15257449,0
+IDLV.US,D,20170203,000000,23.8981,23.9524,23.8265,23.9068,85195.202895093,0
+IDLV.US,D,20170206,000000,23.7683,23.7683,23.6898,23.7537,154815.54648428,0
+IDLV.US,D,20170207,000000,23.7771,23.8013,23.7373,23.7925,257873.84348191,0
+IDLV.US,D,20170208,000000,23.8352,23.8981,23.8128,23.8806,110634.1397614,0
+IDLV.US,D,20170209,000000,24.0028,24.0028,23.932,23.9708,105456.9698291,0
+IDLV.US,D,20170210,000000,23.9621,24.0483,23.9359,24.0173,273238.14802979,0
+IDLV.US,D,20170213,000000,24.0416,24.059,23.995,24.0319,101862.05697539,0
+IDLV.US,D,20170214,000000,24.026,24.059,23.9049,23.995,69120.792104496,0
+IDLV.US,D,20170215,000000,23.9146,24.0997,23.9146,24.0987,89195.743297324,0
+IDLV.US,D,20170216,000000,24.1084,24.1394,24.0667,24.1249,82296.978578925,0
+IDLV.US,D,20170217,000000,24.1249,24.1878,24.1249,24.1782,47501.772686247,0
+IDLV.US,D,20170221,000000,24.1394,24.1782,24.0987,24.1782,141537.17902435,0
+IDLV.US,D,20170222,000000,24.153,24.2605,24.1249,24.2518,79621.69459477,0
+IDLV.US,D,20170223,000000,24.3564,24.3564,24.3089,24.338,76089.741742232,0
+IDLV.US,D,20170224,000000,24.2285,24.2605,24.1859,24.2285,139660.76456324,0
+IDLV.US,D,20170227,000000,24.2373,24.3148,24.1782,24.2285,155045.71173446,0
+IDLV.US,D,20170228,000000,24.2198,24.2817,24.1548,24.1946,199679.19190838,0
+IDLV.US,D,20170301,000000,24.2285,24.3089,24.1181,24.2692,196862.50595438,0
+IDLV.US,D,20170302,000000,24.1171,24.1471,24.0667,24.0667,89562.149861511,0
+IDLV.US,D,20170303,000000,24.0987,24.1704,24.0319,24.1704,107123.86166336,0
+IDLV.US,D,20170306,000000,24.1481,24.1481,24.0803,24.1249,84944.395021578,0
+IDLV.US,D,20170307,000000,24.1171,24.1326,24.059,24.1249,51270.083575964,0
+IDLV.US,D,20170308,000000,24.0919,24.0919,23.9708,23.9708,83316.724171651,0
+IDLV.US,D,20170309,000000,24.026,24.0319,23.9611,24.0028,122568.67244226,0
+IDLV.US,D,20170310,000000,24.1326,24.1617,24.0919,24.152,126518.63841732,0
+IDLV.US,D,20170313,000000,24.2131,24.2605,24.1946,24.2518,88515.568858451,0
+IDLV.US,D,20170314,000000,24.1326,24.1326,24.0842,24.1084,120484.79961663,0
+IDLV.US,D,20170315,000000,24.1394,24.4843,24.1394,24.4843,74647.854502316,0
+IDLV.US,D,20170316,000000,24.5793,24.5851,24.5163,24.5559,123559.51836231,0
+IDLV.US,D,20170317,000000,24.6083,24.6664,24.5502,24.6083,135422.83399266,0
+IDLV.US,D,20170320,000000,24.6083,24.6257,24.5357,24.5599,72942.773814883,0
+IDLV.US,D,20170321,000000,24.7032,24.7217,24.4542,24.4707,194848.81804809,0
+IDLV.US,D,20170322,000000,24.3981,24.5502,24.3836,24.5202,70849.611808763,0
+IDLV.US,D,20170323,000000,24.5202,24.6596,24.4959,24.5908,77085.748318123,0
+IDLV.US,D,20170324,000000,24.6586,24.6848,24.6083,24.649,61245.631302374,0
+IDLV.US,D,20170327,000000,24.6257,24.7536,24.6257,24.7217,238175.62016494,0
+IDLV.US,D,20170328,000000,24.7691,24.8214,24.7304,24.7613,120704.64355514,0
+IDLV.US,D,20170329,000000,24.7391,24.8099,24.6955,24.7944,107503.68593271,0
+IDLV.US,D,20170330,000000,24.7857,24.8747,24.7304,24.7536,132694.91131901,0
+IDLV.US,D,20170331,000000,24.7304,24.8147,24.7304,24.7769,87884.936715581,0
+IDLV.US,D,20170403,000000,24.7459,24.7459,24.5986,24.7391,335542.74590923,0
+IDLV.US,D,20170404,000000,24.6761,24.7769,24.6664,24.7536,90817.22136025,0
+IDLV.US,D,20170405,000000,24.7536,24.8311,24.7129,24.7391,103978.95799835,0
+IDLV.US,D,20170406,000000,24.7857,24.8099,24.7274,24.7691,49769.364859544,0
+IDLV.US,D,20170407,000000,24.7217,24.774,24.7032,24.7217,76425.184371418,0
+IDLV.US,D,20170410,000000,24.7129,24.7798,24.71,24.7691,97942.022804163,0
+IDLV.US,D,20170411,000000,24.8011,24.8466,24.7032,24.8156,152305.40348681,0
+IDLV.US,D,20170412,000000,24.866,24.9377,24.8428,24.9223,98031.818215668,0
+IDLV.US,D,20170413,000000,24.9135,24.9425,24.8011,24.8408,92998.114515544,0
+IDLV.US,D,20170417,000000,24.9532,25.0181,24.9223,25.0016,64551.547429398,0
+IDLV.US,D,20170418,000000,24.8902,24.9271,24.7972,24.9223,227660.26783833,0
+IDLV.US,D,20170419,000000,24.8902,24.8902,24.7439,24.7643,85135.339287422,0
+IDLV.US,D,20170420,000000,24.9223,24.9765,24.9019,24.9445,80878.830355842,0
+IDLV.US,D,20170421,000000,24.8747,24.9096,24.8505,24.8971,85472.846178941,0
+IDLV.US,D,20170424,000000,25.2197,25.2594,25.1799,25.2361,105205.12982442,0
+IDLV.US,D,20170425,000000,25.2671,25.3631,25.2671,25.3243,61420.061469551,0
+IDLV.US,D,20170426,000000,25.2836,25.3262,25.2361,25.2594,118284.29596917,0
+IDLV.US,D,20170427,000000,25.2758,25.2836,25.1712,25.2526,98677.932326038,0
+IDLV.US,D,20170428,000000,25.2594,25.2661,25.2032,25.2361,856629.64739852,0
+IDLV.US,D,20170501,000000,25.4115,25.4115,25.2836,25.302,95388.530297682,0
+IDLV.US,D,20170502,000000,25.3805,25.4531,25.3718,25.4289,85121.921582254,0
+IDLV.US,D,20170503,000000,25.4192,25.4435,25.3476,25.3631,93595.718461077,0
+IDLV.US,D,20170504,000000,25.4057,25.4774,25.3882,25.4687,162960.09352092,0
+IDLV.US,D,20170505,000000,25.4531,25.6779,25.4406,25.646,113787.30047574,0
+IDLV.US,D,20170508,000000,25.582,25.582,25.5239,25.5645,86299.58324349,0
+IDLV.US,D,20170509,000000,25.5568,25.5568,25.4628,25.4774,196790.25677271,0
+IDLV.US,D,20170510,000000,25.5258,25.582,25.4967,25.5181,91671.8259663,0
+IDLV.US,D,20170511,000000,25.4531,25.4909,25.397,25.4357,95522.707349356,0
+IDLV.US,D,20170512,000000,25.4531,25.5714,25.4531,25.5403,65291.585475942,0
+IDLV.US,D,20170515,000000,25.646,25.7003,25.582,25.6692,114704.86508296,0
+IDLV.US,D,20170516,000000,25.7671,25.7913,25.709,25.7594,355101.63151869,0
+IDLV.US,D,20170517,000000,25.6373,25.7138,25.5229,25.5481,126269.89480613,0
+IDLV.US,D,20170518,000000,25.5181,25.6159,25.5113,25.5742,204063.68510463,0
+IDLV.US,D,20170519,000000,25.7264,25.8504,25.7051,25.7981,86883.769483857,0
+IDLV.US,D,20170522,000000,25.9037,25.9444,25.8882,25.9269,87072.649487367,0
+IDLV.US,D,20170523,000000,26.0005,26.0064,25.8872,25.8882,53124.823282571,0
+IDLV.US,D,20170524,000000,25.9037,26.0084,25.8785,25.9676,78132.329321184,0
+IDLV.US,D,20170525,000000,26.0326,26.0732,25.9938,26.0005,83657.32745667,0
+IDLV.US,D,20170526,000000,25.9773,25.9987,25.926,25.9502,62242.670009432,0
+IDLV.US,D,20170530,000000,25.9124,25.9938,25.8882,25.9773,85198.299288592,0
+IDLV.US,D,20170531,000000,26.0578,26.1323,25.9938,26.0005,93670.031905082,0
+IDLV.US,D,20170601,000000,26.1314,26.1914,26.079,26.1847,96122.375557224,0
+IDLV.US,D,20170602,000000,26.3213,26.3823,26.235,26.3716,283933.09117941,0
+IDLV.US,D,20170605,000000,26.3068,26.3068,26.237,26.2418,96368.022774905,0
+IDLV.US,D,20170606,000000,26.2331,26.2777,26.2147,26.2505,131208.64243892,0
+IDLV.US,D,20170607,000000,26.2825,26.3068,26.1556,26.2079,100780.38351266,0
+IDLV.US,D,20170608,000000,26.1459,26.1459,26.079,26.1294,119203.92483873,0
+IDLV.US,D,20170609,000000,26.079,26.1904,26.017,26.0974,45550.012649966,0
+IDLV.US,D,20170612,000000,26.0142,26.0142,25.9579,26.0074,44901.834277263,0
+IDLV.US,D,20170613,000000,26.1982,26.2641,26.1692,26.2505,82327.942513926,0
+IDLV.US,D,20170614,000000,26.4182,26.4365,26.2147,26.2641,104685.96784755,0
+IDLV.US,D,20170615,000000,26.0326,26.1459,25.988,26.1236,84652.301901394,0
+IDLV.US,D,20170616,000000,26.2767,26.3494,26.1895,26.3494,57554.730250161,0
+IDLV.US,D,20170619,000000,26.3251,26.4472,26.3251,26.3901,72566.045939028,0
+IDLV.US,D,20170620,000000,26.3106,26.3677,26.1633,26.1633,76007.171248894,0
+IDLV.US,D,20170621,000000,26.0742,26.1692,26.0336,26.0655,69371.59997801,0
+IDLV.US,D,20170622,000000,26.1256,26.1672,26.1004,26.1169,71152.026240613,0
+IDLV.US,D,20170623,000000,26.1169,26.2079,26.0693,26.1789,140661.93179496,0
+IDLV.US,D,20170626,000000,26.2854,26.3338,26.1866,26.2205,98777.016918044,0
+IDLV.US,D,20170627,000000,26.2205,26.266,26.1333,26.1934,99642.974966927,0
+IDLV.US,D,20170628,000000,26.3338,26.4472,26.2583,26.4395,395984.34703272,0
+IDLV.US,D,20170629,000000,26.3425,26.3425,26.1169,26.2205,233008.77154431,0
+IDLV.US,D,20170630,000000,26.2544,26.2719,26.1333,26.2544,162600.9118749,0
+IDLV.US,D,20170703,000000,26.2854,26.2854,26.1256,26.1556,126813.827931,0
+IDLV.US,D,20170705,000000,26.0015,26.1169,25.9357,26.081,115224.02705983,0
+IDLV.US,D,20170706,000000,25.9676,26.0093,25.9115,25.9269,112602.41389634,0
+IDLV.US,D,20170707,000000,25.9212,26.0151,25.8552,26.0015,115530.57001634,0
+IDLV.US,D,20170710,000000,25.9357,26.0655,25.9357,26.0423,87324.489492048,0
+IDLV.US,D,20170711,000000,25.9434,26.0336,25.8717,25.986,81813.941192896,0
+IDLV.US,D,20170712,000000,26.1169,26.2932,26.0752,26.2447,99379.781519412,0
+IDLV.US,D,20170713,000000,26.3106,26.3619,26.265,26.3338,117180.94775194,0
+IDLV.US,D,20170714,000000,26.424,26.5548,26.4182,26.515,103618.74422116,0
+IDLV.US,D,20170717,000000,26.5218,26.5364,26.424,26.4627,71564.878707304,0
+IDLV.US,D,20170718,000000,26.5451,26.5499,26.4695,26.5499,88407.195085944,0
+IDLV.US,D,20170719,000000,26.6758,26.7485,26.6516,26.7408,77071.298481789,0
+IDLV.US,D,20170720,000000,26.7408,26.8377,26.675,26.7718,71402.834114128,0
+IDLV.US,D,20170721,000000,26.7718,26.797,26.6865,26.7882,77233.343074965,0
+IDLV.US,D,20170724,000000,26.7485,26.7553,26.6516,26.7485,60813.168343516,0
+IDLV.US,D,20170725,000000,26.8784,26.8784,26.7331,26.7485,63379.046423997,0
+IDLV.US,D,20170726,000000,26.8116,26.9607,26.7243,26.9026,79906.562796787,0
+IDLV.US,D,20170727,000000,26.9675,26.9752,26.7543,26.8299,43157.532605495,0
+IDLV.US,D,20170728,000000,26.8299,26.8881,26.7602,26.8881,88219.347213601,0
+IDLV.US,D,20170731,000000,26.8697,26.9055,26.7844,26.8697,50557.913070923,0
+IDLV.US,D,20170801,000000,27.0082,27.0412,26.9123,26.9355,229985.65935696,0
+IDLV.US,D,20170802,000000,26.9433,26.9995,26.8881,26.9539,136287.75991038,0
+IDLV.US,D,20170803,000000,26.983,27.0499,26.9355,26.9675,146975.47814183,0
+IDLV.US,D,20170804,000000,26.9355,26.9433,26.86,26.9026,65776.687124303,0
+IDLV.US,D,20170807,000000,26.8463,26.9026,26.8116,26.8542,222342.72806735,0
+IDLV.US,D,20170808,000000,26.8463,26.8958,26.7805,26.8377,73872.723996105,0
+IDLV.US,D,20170809,000000,26.7146,26.764,26.6846,26.7485,51565.273089648,0
+IDLV.US,D,20170810,000000,26.6516,26.6516,26.515,26.5218,60492.175550664,0
+IDLV.US,D,20170811,000000,26.5218,26.5858,26.4783,26.5616,72119.133143836,0
+IDLV.US,D,20170814,000000,26.6264,26.735,26.6264,26.6584,83141.261873307,0
+IDLV.US,D,20170815,000000,26.5935,26.6352,26.5364,26.5935,72481.411183357,0
+IDLV.US,D,20170816,000000,26.6671,26.8299,26.6671,26.7882,57987.193209019,0
+IDLV.US,D,20170817,000000,26.7331,26.7553,26.5451,26.577,70280.907535897,0
+IDLV.US,D,20170818,000000,26.6671,26.6885,26.5693,26.6516,58856.247651403,0
+IDLV.US,D,20170821,000000,26.6982,26.7485,26.6022,26.6982,54104.315759795,0
+IDLV.US,D,20170822,000000,26.7485,26.8299,26.7485,26.8299,80650.729367996,0
+IDLV.US,D,20170823,000000,26.6837,26.8463,26.6516,26.8116,101640.14877454,0
+IDLV.US,D,20170824,000000,26.8116,26.8463,26.7243,26.7485,243804.86354826,0
+IDLV.US,D,20170825,000000,26.7485,26.8958,26.7194,26.8697,69357.150141677,0
+IDLV.US,D,20170828,000000,26.8697,26.9191,26.797,26.8116,86971.500633028,0
+IDLV.US,D,20170829,000000,26.7408,26.8116,26.6837,26.7602,81615.772008885,0
+IDLV.US,D,20170830,000000,26.7146,26.7602,26.6885,26.7069,117095.2808651,0
+IDLV.US,D,20170831,000000,26.8377,26.9888,26.7737,26.9752,110191.35549087,0
+IDLV.US,D,20170901,000000,27.0567,27.1128,26.9433,26.9995,89038.859359981,0
+IDLV.US,D,20170905,000000,26.9995,27.0004,26.797,26.9026,97970.922476831,0
+IDLV.US,D,20170906,000000,26.9258,27.0596,26.9258,27.0247,98127.806414174,0
+IDLV.US,D,20170907,000000,27.203,27.2736,27.17,27.1952,45753.342489812,0
+IDLV.US,D,20170908,000000,27.2621,27.3366,27.2359,27.2746,84905.174037242,0
+IDLV.US,D,20170911,000000,27.3405,27.3763,27.3017,27.3396,56442.09285243,0
+IDLV.US,D,20170912,000000,27.3909,27.3909,27.2621,27.2678,180863.44073895,0
+IDLV.US,D,20170913,000000,27.2524,27.2524,27.108,27.1623,63766.09561152,0
+IDLV.US,D,20170914,000000,27.0721,27.1855,27.0567,27.1399,44192.760165721,0
+IDLV.US,D,20170915,000000,27.17,27.2291,27.1399,27.1536,58819.090929401,0
+IDLV.US,D,20170918,000000,27.2688,27.3027,27.1118,27.203,134160.53757575,0
+IDLV.US,D,20170919,000000,27.2117,27.2746,27.1584,27.2669,130946.48112257,0
+IDLV.US,D,20170920,000000,27.263,27.3105,27.0382,27.1351,102156.21435791,0
+IDLV.US,D,20170921,000000,27.0489,27.1399,27.0382,27.0712,65090.31989843,0
+IDLV.US,D,20170922,000000,27.1322,27.2204,27.0896,27.1399,66587.94222135,0
+IDLV.US,D,20170925,000000,27.0973,27.1467,26.9995,27.0944,59758.330291122,0
+IDLV.US,D,20170926,000000,27.016,27.0402,26.9297,26.9985,69899.019004208,0
+IDLV.US,D,20170927,000000,26.8609,26.9869,26.8609,26.9181,167485.98868701,0
+IDLV.US,D,20170928,000000,26.9587,27.0712,26.89,27.0557,110947.90763608,0
+IDLV.US,D,20170929,000000,27.0799,27.1467,27.0266,27.1322,85829.963562629,0
+IDLV.US,D,20171002,000000,27.0402,27.1536,27.0402,27.0799,159035.93082503,0
+IDLV.US,D,20171003,000000,27.0896,27.1623,27.0741,27.1496,58198.780098198,0
+IDLV.US,D,20171004,000000,27.0799,27.1536,27.0799,27.1448,123358.2527848,0
+IDLV.US,D,20171005,000000,27.107,27.17,27.0828,27.1467,119562.07435358,0
+IDLV.US,D,20171006,000000,26.9908,27.1148,26.9821,27.0973,71958.120681827,0
+IDLV.US,D,20171009,000000,27.1322,27.1477,27.0586,27.0712,129875.1289715,0
+IDLV.US,D,20171010,000000,27.2204,27.3154,27.2204,27.263,3383099.9278035,0
+IDLV.US,D,20171011,000000,27.2746,27.3677,27.2688,27.359,85694.754379787,0
+IDLV.US,D,20171012,000000,27.3415,27.3763,27.3027,27.325,318687.01182543,0
+IDLV.US,D,20171013,000000,27.4481,27.4481,27.3842,27.4093,67618.009125743,0
+IDLV.US,D,20171016,000000,27.3842,27.389,27.325,27.3328,100230.25760079,0
+IDLV.US,D,20171017,000000,27.2746,27.3328,27.2446,27.3328,68105.175036437,0
+IDLV.US,D,20171018,000000,27.3503,27.4403,27.3328,27.4006,90729.490211079,0
+IDLV.US,D,20171019,000000,27.3503,27.451,27.3192,27.4403,44571.55230391,0
+IDLV.US,D,20171020,000000,27.3503,27.3638,27.293,27.293,68141.299627273,0
+IDLV.US,D,20171023,000000,27.2746,27.3182,27.2359,27.263,81518.751679213,0
+IDLV.US,D,20171024,000000,27.2359,27.2746,27.2117,27.2359,96536.260155081,0
+IDLV.US,D,20171025,000000,27.2117,27.2136,26.9985,27.0896,140281.07539444,0
+IDLV.US,D,20171026,000000,27.17,27.1855,27.0712,27.1235,78244.831618357,0
+IDLV.US,D,20171027,000000,27.0896,27.1691,27.0073,27.1623,113531.33194639,0
+IDLV.US,D,20171030,000000,27.1235,27.203,27.1235,27.1855,84746.225837567,0
+IDLV.US,D,20171031,000000,27.1952,27.2514,27.1778,27.2204,62800.020839464,0
+IDLV.US,D,20171101,000000,27.263,27.3405,27.1903,27.2117,109192.25252148,0
+IDLV.US,D,20171102,000000,27.203,27.3105,27.203,27.3027,80179.045424803,0
+IDLV.US,D,20171103,000000,27.3503,27.359,27.2446,27.325,56065.364976575,0
+IDLV.US,D,20171106,000000,27.2746,27.3677,27.2746,27.3677,61217.763760872,0
+IDLV.US,D,20171107,000000,27.2407,27.2688,27.201,27.2688,72731.186925704,0
+IDLV.US,D,20171108,000000,27.3328,27.4006,27.2688,27.3929,81884.126112234,0
+IDLV.US,D,20171109,000000,27.2272,27.3503,27.1962,27.3503,135219.50415282,0
+IDLV.US,D,20171110,000000,27.2533,27.2746,27.17,27.2533,122795.74129893,0
+IDLV.US,D,20171113,000000,27.0489,27.1778,27.0489,27.1322,76489.176503756,0
+IDLV.US,D,20171114,000000,27.1322,27.2097,27.1022,27.17,75550.969273201,0
+IDLV.US,D,20171115,000000,27.0712,27.139,27.0334,27.1148,57484.545330823,0
+IDLV.US,D,20171116,000000,27.1855,27.2669,27.1855,27.2272,44741.85394642,0
+IDLV.US,D,20171117,000000,27.2272,27.2688,27.107,27.2204,172248.24189029,0
+IDLV.US,D,20171120,000000,27.263,27.3415,27.263,27.2746,94078.755847106,0
+IDLV.US,D,20171121,000000,27.4403,27.5159,27.4403,27.4732,84892.788463241,0
+IDLV.US,D,20171122,000000,27.5159,27.5401,27.4248,27.5159,64767.262843244,0
+IDLV.US,D,20171124,000000,27.637,27.6893,27.637,27.6854,10307.893962096,0
+IDLV.US,D,20171127,000000,27.6854,27.6941,27.5643,27.5769,57236.833850809,0
+IDLV.US,D,20171128,000000,27.6535,27.7174,27.5789,27.6535,68242.448481612,0
+IDLV.US,D,20171129,000000,27.6535,27.6535,27.5159,27.5527,36422.876742606,0
+IDLV.US,D,20171130,000000,27.701,27.7349,27.605,27.6409,77467.636849812,0
+IDLV.US,D,20171201,000000,27.6447,27.7096,27.5856,27.6796,81163.698557859,0
+IDLV.US,D,20171204,000000,27.7252,27.7445,27.5856,27.5953,73383.493823076,0
+IDLV.US,D,20171205,000000,27.6709,27.701,27.5711,27.6195,75523.101731699,0
+IDLV.US,D,20171206,000000,27.5711,27.6166,27.5226,27.5401,74660.240076316,0
+IDLV.US,D,20171207,000000,27.5081,27.6031,27.5081,27.5323,88661.099352959,0
+IDLV.US,D,20171208,000000,27.5769,27.637,27.5643,27.6283,68123.753397439,0
+IDLV.US,D,20171211,000000,27.6195,27.6496,27.5953,27.605,42730.23030247,0
+IDLV.US,D,20171212,000000,27.5643,27.6283,27.5469,27.5953,94114.880437941,0
+IDLV.US,D,20171213,000000,27.6535,27.824,27.6535,27.7649,59464.172908605,0
+IDLV.US,D,20171214,000000,27.7445,27.7765,27.6622,27.6796,69423.206536347,0
+IDLV.US,D,20171215,000000,27.6709,27.6709,27.5711,27.6031,77393.323405808,0
+IDLV.US,D,20171218,000000,27.8279,27.8618,27.7397,27.7804,76679.088638433,0
+IDLV.US,D,20171219,000000,27.7271,27.7271,27.6283,27.6719,99165.098236734,0
+IDLV.US,D,20171220,000000,27.7183,27.7183,27.5856,27.6031,108096.12922242,0
+IDLV.US,D,20171221,000000,27.6283,27.7426,27.6243,27.6951,130434.54406387,0
+IDLV.US,D,20171222,000000,27.6457,27.7028,27.5634,27.6632,51522.955711812,0
+IDLV.US,D,20171226,000000,27.6951,27.7862,27.6602,27.6864,39586.358768622,0
+IDLV.US,D,20171227,000000,27.8114,27.8705,27.7271,27.8366,72868.460370879,0
+IDLV.US,D,20171228,000000,27.9199,27.9364,27.8618,27.9112,45853.459212984,0
+IDLV.US,D,20171229,000000,27.9848,28.0129,27.9015,27.9015,57890.172879347,0
+IDLV.US,D,20180102,000000,27.9848,28.0682,27.9693,28.0682,161982.66530603,0
+IDLV.US,D,20180103,000000,28.0449,28.0934,28.0032,28.0914,69382.953420845,0
+IDLV.US,D,20180104,000000,28.1834,28.259,28.1767,28.2406,79833.281483949,0
+IDLV.US,D,20180105,000000,28.3442,28.3985,28.2997,28.383,174093.6924164,0
+IDLV.US,D,20180108,000000,28.353,28.383,28.2978,28.353,107554.26035989,0
+IDLV.US,D,20180109,000000,28.3345,28.3985,28.2968,28.3985,168122.81361689,0
+IDLV.US,D,20180110,000000,28.353,28.353,28.231,28.2348,78518.34637754,0
+IDLV.US,D,20180111,000000,28.3171,28.3753,28.2851,28.3442,137653.26944396,0
+IDLV.US,D,20180112,000000,28.3985,28.5564,28.3898,28.5148,61865.942133577,0
+IDLV.US,D,20180116,000000,28.602,28.6321,28.5302,28.5661,91757.492853138,0
+IDLV.US,D,20180117,000000,28.6378,28.8383,28.5923,28.7241,104610.62227238,0
+IDLV.US,D,20180118,000000,28.6815,28.7512,28.6378,28.7066,99138.262826398,0
+IDLV.US,D,20180119,000000,28.7647,28.8219,28.7415,28.7415,70313.935733232,0
+IDLV.US,D,20180122,000000,28.7802,28.8994,28.7415,28.8917,79431.782460092,0
+IDLV.US,D,20180123,000000,28.9063,28.9721,28.8742,28.9372,99641.942835761,0
+IDLV.US,D,20180124,000000,29.1708,29.2366,29.0525,29.1474,114572.75229363,0
+IDLV.US,D,20180125,000000,29.2027,29.2366,28.9808,29.0457,211676.6845904,0
+IDLV.US,D,20180126,000000,29.195,29.3034,29.1581,29.2541,100987.84187717,0
+IDLV.US,D,20180129,000000,29.0602,29.0883,28.9721,28.9973,126094.43250779,0
+IDLV.US,D,20180130,000000,28.9808,28.9944,28.848,28.8665,255545.35556978,0
+IDLV.US,D,20180131,000000,29.0525,29.0971,28.9014,28.9285,109229.40924348,0
+IDLV.US,D,20180201,000000,28.8917,28.9963,28.8577,28.9459,75105.088609175,0
+IDLV.US,D,20180202,000000,28.6378,28.7096,28.3345,28.3345,128670.63189994,0
+IDLV.US,D,20180205,000000,28.1089,28.1089,27.4074,27.4897,206894.82089496,0
+IDLV.US,D,20180206,000000,27.2708,27.7823,27.1564,27.7116,156360.64684088,0
+IDLV.US,D,20180207,000000,27.5953,27.7465,27.4723,27.4974,53468.522961091,0
+IDLV.US,D,20180208,000000,27.5769,27.5769,26.9578,26.9578,175466.42686815,0
+IDLV.US,D,20180209,000000,27.109,27.1884,26.5761,27.0334,105898.72196846,0
+IDLV.US,D,20180212,000000,27.2145,27.3802,27.1564,27.3144,88802.501322801,0
+IDLV.US,D,20180213,000000,27.1884,27.2621,27.1245,27.2049,55991.051532571,0
+IDLV.US,D,20180214,000000,27.0721,27.5769,27.0721,27.5702,59873.928981795,0
+IDLV.US,D,20180215,000000,27.6457,27.7688,27.5101,27.7271,179569.14825588,0
+IDLV.US,D,20180216,000000,27.7028,27.9296,27.7028,27.7871,105399.17048376,0
+IDLV.US,D,20180220,000000,27.7465,27.793,27.6283,27.6632,72796.211189209,0
+IDLV.US,D,20180221,000000,27.7368,27.9102,27.5547,27.5634,67628.33043741,0
+IDLV.US,D,20180222,000000,27.638,27.7629,27.6098,27.6457,67398.16518723,0
+IDLV.US,D,20180223,000000,27.7629,27.9296,27.7629,27.9015,50695.186516097,0
+IDLV.US,D,20180226,000000,28.0361,28.1485,27.9461,28.1253,105181.39080758,0
+IDLV.US,D,20180227,000000,27.9461,27.9568,27.7116,27.7116,82139.062510415,0
+IDLV.US,D,20180228,000000,27.7552,27.791,27.5101,27.5216,42827.250632143,0
+IDLV.US,D,20180301,000000,27.3648,27.453,27.0644,27.2484,84909.302561909,0
+IDLV.US,D,20180302,000000,27.2232,27.3551,27.0993,27.3066,58823.219454067,0
+IDLV.US,D,20180305,000000,27.1884,27.4451,27.1884,27.4374,112453.78700834,0
+IDLV.US,D,20180306,000000,27.5149,27.5672,27.4897,27.5216,79466.874919761,0
+IDLV.US,D,20180307,000000,27.4897,27.5904,27.4141,27.5808,45027.754279603,0
+IDLV.US,D,20180308,000000,27.6031,27.6583,27.5547,27.6195,44530.267057241,0
+IDLV.US,D,20180309,000000,27.7368,27.8114,27.6632,27.8114,105649.97835727,0
+IDLV.US,D,20180312,000000,27.7629,27.823,27.7465,27.823,67116.393378713,0
+IDLV.US,D,20180313,000000,27.8618,27.9015,27.6031,27.6632,71344.002637625,0
+IDLV.US,D,20180314,000000,27.8027,27.8075,27.6418,27.7116,52369.303268528,0
+IDLV.US,D,20180315,000000,27.7183,27.7978,27.6583,27.6951,79382.240164089,0
+IDLV.US,D,20180316,000000,27.7183,27.7871,27.6457,27.6544,45362.164777623,0
+IDLV.US,D,20180319,000000,27.5547,27.6098,27.453,27.5313,103590.87667966,0
+IDLV.US,D,20180320,000000,27.5313,27.5769,27.4974,27.546,56061.236451908,0
+IDLV.US,D,20180321,000000,27.5702,27.7707,27.5634,27.6719,44625.22312458,0
+IDLV.US,D,20180322,000000,27.4442,27.5062,27.2476,27.2708,39186.924007098,0
+IDLV.US,D,20180323,000000,27.4306,27.4481,27.0547,27.107,127344.3433507,0
+IDLV.US,D,20180326,000000,27.3202,27.388,27.1274,27.3202,143473.45709312,0
+IDLV.US,D,20180327,000000,27.3967,27.4887,27.1148,27.1962,183718.31554612,0
+IDLV.US,D,20180328,000000,27.2563,27.4703,27.2039,27.2563,100540.92908198,0
+IDLV.US,D,20180329,000000,27.4141,27.6457,27.4141,27.5634,76723.470278602,0
+IDLV.US,D,20180402,000000,27.4306,27.4946,27.106,27.2563,221336.40017979,0
+IDLV.US,D,20180403,000000,27.3715,27.4481,27.2563,27.4209,131566.79195377,0
+IDLV.US,D,20180404,000000,27.1788,27.5081,27.0402,27.4887,91759.557115472,0
+IDLV.US,D,20180405,000000,27.5313,27.6719,27.5062,27.6031,63223.194617822,0
+IDLV.US,D,20180406,000000,27.5769,27.6864,27.3715,27.453,75739.849276712,0
+IDLV.US,D,20180409,000000,27.6632,27.8192,27.6273,27.7028,38347.801368551,0
+IDLV.US,D,20180410,000000,27.9122,27.9306,27.794,27.8628,55646.319722884,0
+IDLV.US,D,20180411,000000,27.7707,27.8695,27.7504,27.7707,41784.798153749,0
+IDLV.US,D,20180412,000000,27.7368,27.8133,27.7213,27.8036,79858.05263195,0
+IDLV.US,D,20180413,000000,27.8114,27.8114,27.6864,27.7368,33790.942267454,0
+IDLV.US,D,20180416,000000,27.8114,27.8628,27.7716,27.8628,37565.445944172,0
+IDLV.US,D,20180417,000000,27.9122,27.977,27.8628,27.9499,95669.269975031,0
+IDLV.US,D,20180418,000000,28.011,28.072,28.0012,28.0371,42429.880132953,0
+IDLV.US,D,20180419,000000,28.0274,28.0274,27.8366,27.886,57930.425994849,0
+IDLV.US,D,20180420,000000,27.8192,27.8559,27.7552,27.7707,41135.587649878,0
+IDLV.US,D,20180423,000000,27.7368,27.8036,27.6951,27.7804,137308.53763427,0
+IDLV.US,D,20180424,000000,27.7871,27.8046,27.6195,27.638,121328.05077985,0
+IDLV.US,D,20180425,000000,27.5547,27.6457,27.5149,27.6283,100535.76842615,0
+IDLV.US,D,20180426,000000,27.7465,27.824,27.7183,27.7871,55331.519717032,0
+IDLV.US,D,20180427,000000,27.794,27.885,27.794,27.8792,38190.917431208,0
+IDLV.US,D,20180430,000000,27.8628,27.9122,27.794,27.8202,120837.78847565,0
+IDLV.US,D,20180501,000000,27.7116,27.795,27.5953,27.7271,149837.57786716,0
+IDLV.US,D,20180502,000000,27.794,27.886,27.667,27.6951,100205.48645279,0
+IDLV.US,D,20180503,000000,27.7183,27.7804,27.5382,27.7417,41666.103069576,0
+IDLV.US,D,20180504,000000,27.5856,27.8279,27.5817,27.8114,28927.540209839,0
+IDLV.US,D,20180507,000000,27.8192,27.8628,27.7038,27.794,54887.70331534,0
+IDLV.US,D,20180508,000000,27.7804,27.791,27.6961,27.7756,99615.107425426,0
+IDLV.US,D,20180509,000000,27.7804,27.8628,27.7183,27.7958,95301.831279676,0
+IDLV.US,D,20180510,000000,27.9548,28.041,27.8889,28.0197,82950.317607463,0
+IDLV.US,D,20180511,000000,28.0197,28.0623,28.0022,28.011,37694.462340012,0
+IDLV.US,D,20180514,000000,28.0371,28.0952,27.9635,28.0022,63176.748715319,0
+IDLV.US,D,20180515,000000,27.7271,27.8152,27.6719,27.7871,52110.23834568,0
+IDLV.US,D,20180516,000000,27.7629,27.8531,27.7562,27.7804,58628.146663557,0
+IDLV.US,D,20180517,000000,27.8289,27.8628,27.7552,27.7871,111870.63289913,0
+IDLV.US,D,20180518,000000,27.7271,27.7629,27.7019,27.7552,52408.524252863,0
+IDLV.US,D,20180521,000000,27.8792,27.9548,27.8453,27.9383,116998.26053544,0
+IDLV.US,D,20180522,000000,27.9548,28.0197,27.8705,27.8705,57329.725655814,0
+IDLV.US,D,20180523,000000,27.7116,27.7465,27.6283,27.7271,77731.862428494,0
+IDLV.US,D,20180524,000000,27.7804,27.795,27.638,27.7368,169079.59920844,0
+IDLV.US,D,20180525,000000,27.6796,27.7465,27.6283,27.6864,36771.737076959,0
+IDLV.US,D,20180529,000000,27.3793,27.4442,27.1962,27.3202,63821.830694523,0
+IDLV.US,D,20180530,000000,27.4617,27.6719,27.4617,27.6632,60146.411609811,0
+IDLV.US,D,20180531,000000,27.5702,27.5702,27.4025,27.5062,36820.247241796,0
+IDLV.US,D,20180601,000000,27.5547,27.5953,27.479,27.5391,179683.71481539,0
+IDLV.US,D,20180604,000000,27.7465,27.7494,27.6796,27.6951,44485.885417072,0
+IDLV.US,D,20180605,000000,27.7116,27.7183,27.6457,27.6826,34471.116706327,0
+IDLV.US,D,20180606,000000,27.7871,27.823,27.7339,27.795,26408.10803186,0
+IDLV.US,D,20180607,000000,27.8366,27.8366,27.6719,27.7183,119966.66977093,0
+IDLV.US,D,20180608,000000,27.7116,27.8289,27.6544,27.7465,138282.86945566,0
+IDLV.US,D,20180611,000000,27.794,27.9082,27.7465,27.8366,34890.161960017,0
+IDLV.US,D,20180612,000000,27.8444,27.8783,27.7222,27.7871,163336.82139678,0
+IDLV.US,D,20180613,000000,27.794,27.8114,27.638,27.7629,34013.882599466,0
+IDLV.US,D,20180614,000000,27.7465,27.7465,27.5876,27.6195,39646.222376292,0
+IDLV.US,D,20180615,000000,27.5216,27.546,27.4461,27.5216,39580.165981622,0
+IDLV.US,D,20180618,000000,27.3182,27.4364,27.3182,27.3947,335763.62197891,0
+IDLV.US,D,20180619,000000,27.1342,27.2746,27.1264,27.2746,52655.203601711,0
+IDLV.US,D,20180620,000000,27.2746,27.3221,27.2175,27.2329,62174.549352428,0
+IDLV.US,D,20180621,000000,27.2175,27.2262,27.1409,27.1409,41106.687977209,0
+IDLV.US,D,20180622,000000,27.4199,27.4877,27.3608,27.4268,46550.147750524,0
+IDLV.US,D,20180625,000000,27.2678,27.2678,27.0809,27.1187,33666.05439628,0
+IDLV.US,D,20180626,000000,27.2514,27.293,27.1748,27.2426,44204.113608556,0
+IDLV.US,D,20180627,000000,27.1903,27.2514,26.9385,26.9385,64189.269389877,0
+IDLV.US,D,20180628,000000,26.9637,27.0896,26.9355,27.0809,50066.618635562,0
+IDLV.US,D,20180629,000000,27.199,27.2678,27.1487,27.1788,64065.41364987,0
+IDLV.US,D,20180702,000000,26.9297,27.0227,26.8968,27.0227,140277.97900094,0
+IDLV.US,D,20180703,000000,27.2252,27.2417,27.1409,27.1584,46854.626444709,0
+IDLV.US,D,20180705,000000,27.3608,27.3947,27.2843,27.3783,42483.550953623,0
+IDLV.US,D,20180706,000000,27.386,27.546,27.386,27.4965,70031.131793549,0
+IDLV.US,D,20180709,000000,27.6748,27.7019,27.6041,27.6515,33327.515373593,0
+IDLV.US,D,20180710,000000,27.546,27.6302,27.5216,27.6041,78643.234248713,0
+IDLV.US,D,20180711,000000,27.4199,27.4974,27.2514,27.2746,115077.46443415,0
+IDLV.US,D,20180712,000000,27.4286,27.5062,27.3783,27.5062,25750.640478656,0
+IDLV.US,D,20180713,000000,27.4703,27.5391,27.3957,27.5313,48205.686141954,0
+IDLV.US,D,20180716,000000,27.4965,27.5711,27.4849,27.5313,37726.458406181,0
+IDLV.US,D,20180717,000000,27.4965,27.5866,27.4703,27.5866,73426.843332078,0
+IDLV.US,D,20180718,000000,27.5557,27.6118,27.4974,27.5963,24871.264724604,0
+IDLV.US,D,20180719,000000,27.4122,27.5547,27.386,27.4877,30794.665490447,0
+IDLV.US,D,20180720,000000,27.6399,27.7135,27.6399,27.7135,38637.8302264,0
+IDLV.US,D,20180723,000000,27.6748,27.6748,27.5866,27.6215,41993.288649428,0
+IDLV.US,D,20180724,000000,27.7494,27.7978,27.6535,27.6816,103748.79274816,0
+IDLV.US,D,20180725,000000,27.6816,27.8802,27.6118,27.8337,48096.280238281,0
+IDLV.US,D,20180726,000000,27.7407,27.8404,27.7252,27.791,48513.261229638,0
+IDLV.US,D,20180727,000000,27.8404,27.8724,27.7542,27.8337,18237.757716054,0
+IDLV.US,D,20180730,000000,27.824,27.9092,27.7833,27.8289,24679.288327593,0
+IDLV.US,D,20180731,000000,27.8666,27.9441,27.821,27.8666,42047.991601264,0
+IDLV.US,D,20180801,000000,27.791,27.7998,27.6874,27.7581,46759.67037737,0
+IDLV.US,D,20180802,000000,27.5866,27.7048,27.5711,27.6689,21376.468594069,0
+IDLV.US,D,20180803,000000,27.6399,27.7494,27.5992,27.7407,28948.182833173,0
+IDLV.US,D,20180806,000000,27.6477,27.7213,27.6477,27.7048,34405.060311656,0
+IDLV.US,D,20180807,000000,27.8831,27.885,27.6883,27.6883,45036.011328937,0
+IDLV.US,D,20180808,000000,27.6748,27.7978,27.6215,27.7978,146532.6938713,0
+IDLV.US,D,20180809,000000,27.7213,27.7581,27.6651,27.7048,29271.239888359,0
+IDLV.US,D,20180810,000000,27.3347,27.4199,27.2252,27.2678,60791.493589015,0
+IDLV.US,D,20180813,000000,27.293,27.3511,27.1739,27.2078,116683.46052958,0
+IDLV.US,D,20180814,000000,27.2746,27.3648,27.2175,27.3105,87379.192443885,0
+IDLV.US,D,20180815,000000,27.11,27.2252,27.0227,27.199,49568.099282032,0
+IDLV.US,D,20180816,000000,27.3434,27.452,27.3231,27.3521,76723.470278602,0
+IDLV.US,D,20180817,000000,27.3347,27.5711,27.3182,27.5711,51165.838328125,0
+IDLV.US,D,20180820,000000,27.6215,27.639,27.5391,27.6041,32848.606512232,0
+IDLV.US,D,20180821,000000,27.7135,27.7581,27.6243,27.6651,34290.49375215,0
+IDLV.US,D,20180822,000000,27.7581,27.791,27.6748,27.7135,465224.86635257,0
+IDLV.US,D,20180823,000000,27.5866,27.6041,27.4742,27.5062,85088.893384919,0
+IDLV.US,D,20180824,000000,27.5963,27.6738,27.5605,27.5963,31706.037310667,0
+IDLV.US,D,20180827,000000,27.7407,27.8995,27.7058,27.8404,27667.308055266,0
+IDLV.US,D,20180828,000000,27.9005,27.9596,27.791,27.824,69374.696371511,0
+IDLV.US,D,20180829,000000,27.8666,27.9519,27.823,27.8918,58098.663375026,0
+IDLV.US,D,20180830,000000,27.7494,27.823,27.6971,27.7213,47961.07105544,0
+IDLV.US,D,20180831,000000,27.6118,27.6748,27.5062,27.5866,30926.778279788,0
+IDLV.US,D,20180904,000000,27.3434,27.3686,27.2678,27.3434,30798.794015114,0
+IDLV.US,D,20180905,000000,27.2175,27.2426,27.1012,27.1739,31555.346160325,0
+IDLV.US,D,20180906,000000,27.1903,27.2426,27.0906,27.2426,34177.991454976,0
+IDLV.US,D,20180907,000000,27.0809,27.1623,27.015,27.1342,140193.34424528,0
+IDLV.US,D,20180910,000000,27.2175,27.2426,27.1264,27.1487,116706.16741525,0
+IDLV.US,D,20180911,000000,27.0721,27.2611,27.0654,27.2611,68219.741595944,0
+IDLV.US,D,20180912,000000,27.3521,27.452,27.2746,27.4286,36395.009201104,0
+IDLV.US,D,20180913,000000,27.5216,27.6031,27.4364,27.5062,37231.035446152,0
+IDLV.US,D,20180914,000000,27.4877,27.4994,27.3521,27.4703,57254.380080643,0
+IDLV.US,D,20180917,000000,27.546,27.5963,27.4607,27.4607,29012.174965511,0
+IDLV.US,D,20180918,000000,27.6564,27.7901,27.5973,27.731,47953.846137272,0
+IDLV.US,D,20180919,000000,27.6651,27.731,27.5711,27.7135,38054.6761172,0
+IDLV.US,D,20180920,000000,27.8152,27.918,27.7591,27.8404,43942.984423374,0
+IDLV.US,D,20180921,000000,27.8085,27.8666,27.7407,27.8337,50836.588485939,0
+IDLV.US,D,20180924,000000,27.791,27.9451,27.6961,27.7494,34530.980313996,0
+IDLV.US,D,20180925,000000,27.8152,27.8666,27.7397,27.7397,40973.543056703,0
+IDLV.US,D,20180926,000000,27.7494,27.9189,27.7397,27.7823,39054.811217758,0
+IDLV.US,D,20180927,000000,27.73,27.824,27.6641,27.7571,37579.895780506,0
+IDLV.US,D,20180928,000000,27.5847,27.6632,27.5198,27.6283,35540.404595055,0
+IDLV.US,D,20181001,000000,27.6283,27.7048,27.5759,27.5759,166587.0024408,0
+IDLV.US,D,20181002,000000,27.4006,27.449,27.3299,27.3832,49971.662568222,0
+IDLV.US,D,20181003,000000,27.4006,27.4665,27.2979,27.2979,88569.23967912,0
+IDLV.US,D,20181004,000000,27.1855,27.1855,26.9472,27.0838,83726.480244841,0
+IDLV.US,D,20181005,000000,27.017,27.0392,26.8377,26.9482,84983.616005914,0
+IDLV.US,D,20181008,000000,26.7864,26.9656,26.7611,26.9482,99709.031361598,0
+IDLV.US,D,20181009,000000,26.7864,26.9656,26.7864,26.922,110838.50173241,0
+IDLV.US,D,20181010,000000,26.8463,26.9917,26.454,26.4791,56100.457436244,0
+IDLV.US,D,20181011,000000,26.4026,26.4986,26.0974,26.2253,497813.37581078,0
+IDLV.US,D,20181012,000000,26.3271,26.3358,26.0354,26.2166,206017.50940325,0
+IDLV.US,D,20181015,000000,26.2253,26.2844,26.1575,26.2253,141927.32460537,0
+IDLV.US,D,20181016,000000,26.4549,26.581,26.3871,26.5305,73268.92726357,0
+IDLV.US,D,20181017,000000,26.5392,26.5586,26.3542,26.5073,81575.518893383,0
+IDLV.US,D,20181018,000000,26.5073,26.5237,26.1972,26.3106,94621.656840804,0
+IDLV.US,D,20181019,000000,26.4395,26.5576,26.3794,26.4791,38776.135802742,0
+IDLV.US,D,20181022,000000,26.4889,26.6167,26.2757,26.3794,144281.61579668,0
+IDLV.US,D,20181023,000000,26.1575,26.3096,25.989,26.2525,174626.27209843,0
+IDLV.US,D,20181024,000000,26.1895,26.1895,25.8155,25.8427,58155.430589196,0
+IDLV.US,D,20181025,000000,25.9957,26.1944,25.989,26.08,112274.19618533,0
+IDLV.US,D,20181026,000000,25.8252,26.0471,25.7312,25.9357,188592.0389154,0
+IDLV.US,D,20181029,000000,26.1827,26.1895,25.7167,25.8863,127892.40500023,0
+IDLV.US,D,20181030,000000,25.9357,26.1004,25.9105,26.0887,131487.31785393,0
+IDLV.US,D,20181031,000000,26.1508,26.3019,26.1411,26.1411,93289.17550456,0
+IDLV.US,D,20181101,000000,26.3455,26.4549,26.3232,26.4549,140845.65114264,0
+IDLV.US,D,20181102,000000,26.5073,26.547,26.2428,26.3794,109980.80073285,0
+IDLV.US,D,20181105,000000,26.4026,26.4986,26.3552,26.4791,61103.197201366,0
+IDLV.US,D,20181106,000000,26.4889,26.5586,26.4113,26.516,72458.70429769,0
+IDLV.US,D,20181107,000000,26.7611,26.8551,26.7156,26.8551,106318.79935331,0
+IDLV.US,D,20181108,000000,26.7533,26.9307,26.6003,26.6429,100403.65563681,0
+IDLV.US,D,20181109,000000,26.6516,26.7359,26.5838,26.6671,70653.506887085,0
+IDLV.US,D,20181112,000000,26.6671,26.6671,26.421,26.4307,79601.051971436,0
+IDLV.US,D,20181113,000000,26.5586,26.7272,26.5237,26.608,89732.451504021,0
+IDLV.US,D,20181114,000000,26.7359,26.8086,26.5344,26.608,175861.733105,0
+IDLV.US,D,20181115,000000,26.5916,26.7777,26.4637,26.6846,88698.256074961,0
+IDLV.US,D,20181116,000000,26.6846,26.8203,26.6342,26.7777,83196.99695631,0
+IDLV.US,D,20181119,000000,26.7446,26.7446,26.516,26.5489,125394.64757675,0
+IDLV.US,D,20181120,000000,26.3861,26.3861,26.174,26.2428,395006.91881783,0
+IDLV.US,D,20181121,000000,26.4549,26.7272,26.4549,26.4986,385188.25502877,0
+IDLV.US,D,20181123,000000,26.4714,26.5731,26.4714,26.4889,23607.936176532,0
+IDLV.US,D,20181126,000000,26.7864,26.8106,26.6846,26.7533,82119.452018248,0
+IDLV.US,D,20181127,000000,26.6768,26.7185,26.5673,26.7097,173196.77043252,0
+IDLV.US,D,20181128,000000,26.6904,27.0343,26.5916,27.0247,94107.655519774,0
+IDLV.US,D,20181129,000000,26.8812,26.9143,26.7864,26.8716,96695.208354757,0
+IDLV.US,D,20181130,000000,26.7533,26.8106,26.6662,26.795,74797.513521491,0
+IDLV.US,D,20181203,000000,27.017,27.017,26.829,26.9055,137743.06485547,0
+IDLV.US,D,20181204,000000,26.9307,26.9307,26.4938,26.5237,130595.55652589,0
+IDLV.US,D,20181206,000000,26.3106,26.5392,26.0635,26.5305,397162.00869396,0
+IDLV.US,D,20181207,000000,26.5916,26.6768,26.3145,26.3532,187141.89462616,0
+IDLV.US,D,20181210,000000,26.2525,26.2525,25.9444,26.1256,411144.2896096,0
+IDLV.US,D,20181211,000000,26.3455,26.3619,26.0403,26.1411,243484.90288658,0
+IDLV.US,D,20181212,000000,26.3861,26.5305,26.3619,26.3619,158212.29015398,0
+IDLV.US,D,20181213,000000,26.4026,26.4133,26.2844,26.3358,264610.56360713,0
+IDLV.US,D,20181214,000000,26.2428,26.3358,26.1508,26.1575,221238.34771896,0
+IDLV.US,D,20181217,000000,26.1972,26.2059,25.9027,25.9608,214552.2020209,0
+IDLV.US,D,20181218,000000,26.0199,26.1333,25.9212,25.9511,334701.55900835,0
+IDLV.US,D,20181219,000000,26.08,26.3145,25.7148,25.7913,336184.73149493,0
+IDLV.US,D,20181220,000000,25.8863,25.9182,25.6731,25.7826,938677.88236627,0
+IDLV.US,D,20181221,000000,25.5791,25.6818,25.2633,25.271,1145792.5471998,0
+IDLV.US,D,20181224,000000,25.2207,25.3573,25.0501,25.0501,136315.62745188,0
+IDLV.US,D,20181226,000000,25.3252,25.6178,25.0676,25.583,666637.00648987,0
+IDLV.US,D,20181227,000000,25.2207,25.5607,25.2032,25.5384,824879.22844769,0
+IDLV.US,D,20181228,000000,25.7215,25.8058,25.5994,25.7215,384718.63534791,0
+IDLV.US,D,20181231,000000,25.8397,25.8397,25.6237,25.6682,345560.61101348,0
+IDLV.US,D,20190102,000000,25.4444,25.7051,25.4444,25.6857,158317.56753299,0
+IDLV.US,D,20190103,000000,25.6769,25.7138,25.5384,25.6091,147420.32667469,0
+IDLV.US,D,20190104,000000,25.8223,26.1759,25.8223,26.1169,139309.83996655,0
+IDLV.US,D,20190107,000000,26.0984,26.2961,26.0558,26.2689,116514.19101824,0
+IDLV.US,D,20190108,000000,26.3659,26.4356,26.2689,26.3813,258178.3221761,0
+IDLV.US,D,20190109,000000,26.5131,26.6584,26.4947,26.6226,142969.77708376,0
+IDLV.US,D,20190110,000000,26.5974,26.829,26.5974,26.7602,122698.72096926,0
+IDLV.US,D,20190111,000000,26.675,26.8106,26.6652,26.7097,182454.98699805,0
+IDLV.US,D,20190114,000000,26.6652,26.7359,26.6052,26.6904,126395.81480847,0
+IDLV.US,D,20190115,000000,26.7001,26.7428,26.5887,26.7097,78124.07227185,0
+IDLV.US,D,20190116,000000,26.7864,26.8725,26.7689,26.829,165535.2607819,0
+IDLV.US,D,20190117,000000,26.7176,26.9849,26.701,26.8987,106654.2419825,0
+IDLV.US,D,20190118,000000,27.0605,27.0779,27.0024,27.0779,122460.29866974,0
+IDLV.US,D,20190122,000000,26.8822,26.9064,26.6904,26.7864,223800.09727477,0
+IDLV.US,D,20190123,000000,26.95,26.9782,26.7999,26.9326,146858.84731999,0
+IDLV.US,D,20190124,000000,26.9151,26.9936,26.8503,26.9151,97655.090339812,0
+IDLV.US,D,20190125,000000,27.0973,27.2068,27.0973,27.1981,231615.39446923,0
+IDLV.US,D,20190128,000000,27.0178,27.1893,27.0178,27.1564,70100.28458172,0
+IDLV.US,D,20190129,000000,27.3192,27.3366,27.2252,27.2252,245134.24849101,0
+IDLV.US,D,20190130,000000,27.3279,27.5304,27.2252,27.5023,128700.56370377,0
+IDLV.US,D,20190131,000000,27.4742,27.5101,27.3677,27.4655,121584.0193092,0
+IDLV.US,D,20190201,000000,27.4229,27.4936,27.3899,27.4074,84364.337305878,0
+IDLV.US,D,20190204,000000,27.3899,27.4936,27.3444,27.4839,349621.01502338,0
+IDLV.US,D,20190205,000000,27.6108,27.6816,27.5759,27.6816,154182.85007908,0
+IDLV.US,D,20190206,000000,27.6293,27.6293,27.5246,27.5275,119168.83237905,0
+IDLV.US,D,20190207,000000,27.4839,27.4936,27.3299,27.4471,240175.89036605,0
+IDLV.US,D,20190208,000000,27.3812,27.4316,27.2979,27.3987,82805.819244121,0
+IDLV.US,D,20190211,000000,27.3812,27.4141,27.2853,27.3366,91353.929566948,0
+IDLV.US,D,20190212,000000,27.4742,27.5275,27.4393,27.4936,59059.577491248,0
+IDLV.US,D,20190213,000000,27.5188,27.5605,27.4374,27.4393,125563.9170881,0
+IDLV.US,D,20190214,000000,27.4316,27.5023,27.3444,27.4558,123440.82327813,0
+IDLV.US,D,20190215,000000,27.6467,27.7417,27.5914,27.7417,314848.51601637,0
+IDLV.US,D,20190219,000000,27.6816,27.8628,27.6554,27.8366,125532.95315309,0
+IDLV.US,D,20190220,000000,27.8531,27.9576,27.793,27.8182,96368.022774905,0
+IDLV.US,D,20190221,000000,27.8705,27.8792,27.7581,27.8366,171856.03204694,0
+IDLV.US,D,20190222,000000,27.9403,27.981,27.887,27.9403,88322.560330273,0
+IDLV.US,D,20190225,000000,28.0526,28.0759,27.9237,27.9576,103629.06553283,0
+IDLV.US,D,20190226,000000,27.9403,28.1108,27.9403,28.043,74232.937773291,0
+IDLV.US,D,20190227,000000,27.9984,28.0081,27.9054,27.9722,77292.174551468,0
+IDLV.US,D,20190228,000000,27.9722,28.0246,27.9499,27.98,107279.71346954,0
+IDLV.US,D,20190301,000000,28.0343,28.0769,27.8366,27.8628,466626.50047698,0
+IDLV.US,D,20190304,000000,27.9044,27.9334,27.7571,27.8444,256948.02182535,0
+IDLV.US,D,20190305,000000,27.8705,27.9334,27.8269,27.887,116917.75430443,0
+IDLV.US,D,20190306,000000,27.9403,27.9403,27.795,27.8444,195255.47772779,0
+IDLV.US,D,20190307,000000,27.8531,27.8531,27.6535,27.6893,194274.9531194,0
+IDLV.US,D,20190308,000000,27.6205,27.7417,27.6108,27.7417,79005.512288234,0
+IDLV.US,D,20190311,000000,27.7853,27.9334,27.7853,27.9334,50112.032406897,0
+IDLV.US,D,20190312,000000,27.9141,27.9664,27.8947,27.9576,96973.883769773,0
+IDLV.US,D,20190313,000000,28.0343,28.1089,27.9935,28.0875,111694.13846963,0
+IDLV.US,D,20190314,000000,28.1011,28.1214,28.0168,28.0585,51385.682266637,0
+IDLV.US,D,20190315,000000,28.1796,28.2919,28.1379,28.2736,101020.87007451,0
+IDLV.US,D,20190318,000000,28.2832,28.3452,28.2318,28.3103,68161.942250607,0
+IDLV.US,D,20190319,000000,28.4654,28.4654,28.3055,28.3355,81319.550364035,0
+IDLV.US,D,20190320,000000,28.2318,28.4935,28.1805,28.3617,85130.178631588,0
+IDLV.US,D,20190321,000000,28.2736,28.4033,28.1622,28.3694,88410.291479445,0
+IDLV.US,D,20190322,000000,28.2241,28.2474,28.1049,28.1273,131987.9014698,0
+IDLV.US,D,20190325,000000,28.1873,28.227,28.0914,28.2241,195294.69871213,0
+IDLV.US,D,20190326,000000,28.3617,28.4208,28.2706,28.3006,106726.49116417,0
+IDLV.US,D,20190327,000000,28.3781,28.416,28.2657,28.3869,109115.87481514,0
+IDLV.US,D,20190328,000000,28.3617,28.3956,28.2919,28.3278,69263.226205504,0
+IDLV.US,D,20190329,000000,28.3781,28.4033,28.3006,28.3617,130567.68898438,0
+IDLV.US,D,20190401,000000,28.507,28.5274,28.4354,28.5012,121524.15570153,0
+IDLV.US,D,20190402,000000,28.5148,28.5148,28.4033,28.507,117128.30906243,0
+IDLV.US,D,20190403,000000,28.6117,28.6969,28.5496,28.5962,2904195.194967,0
+IDLV.US,D,20190404,000000,28.5148,28.5768,28.5022,28.5768,83940.131396352,0
+IDLV.US,D,20190405,000000,28.4925,28.5235,28.4305,28.4925,122180.59112357,0
+IDLV.US,D,20190408,000000,28.5496,28.5681,28.477,28.5681,111827.28339013,0
+IDLV.US,D,20190409,000000,28.4925,28.4925,28.3869,28.3956,204873.90807051,0
+IDLV.US,D,20190410,000000,28.4925,28.5593,28.4392,28.5593,169043.47461761,0
+IDLV.US,D,20190411,000000,28.5235,28.5496,28.4654,28.4654,86460.595705499,0
+IDLV.US,D,20190412,000000,28.663,28.663,28.5681,28.6291,97826.424113489,0
+IDLV.US,D,20190415,000000,28.6291,28.6291,28.5496,28.5962,41079.852566875,0
+IDLV.US,D,20190416,000000,28.6446,28.663,28.5962,28.601,116263.38314472,0
+IDLV.US,D,20190417,000000,28.6446,28.6446,28.5284,28.5768,94257.31453895,0
+IDLV.US,D,20190418,000000,28.5399,28.6039,28.507,28.5681,162162.25612904,0
+IDLV.US,D,20190422,000000,28.5235,28.5738,28.5012,28.5322,121240.31963068,0
+IDLV.US,D,20190423,000000,28.4654,28.5148,28.413,28.4925,109541.11285584,0
+IDLV.US,D,20190424,000000,28.4489,28.4654,28.3278,28.3781,115355.107718,0
+IDLV.US,D,20190425,000000,28.3617,28.4305,28.3181,28.4305,92225.048271665,0
+IDLV.US,D,20190426,000000,28.4489,28.5545,28.4489,28.5235,156293.55831504,0
+IDLV.US,D,20190429,000000,28.5235,28.5865,28.4867,28.5496,190439.55370384,0
+IDLV.US,D,20190430,000000,28.5399,28.6446,28.5012,28.5962,69081.57112016,0
+IDLV.US,D,20190501,000000,28.6291,28.7522,28.4489,28.4489,117107.6664391,0
+IDLV.US,D,20190502,000000,28.5235,28.5235,28.3956,28.4654,103838.58815967,0
+IDLV.US,D,20190503,000000,28.5962,28.6717,28.5235,28.6717,98122.64575834,0
+IDLV.US,D,20190506,000000,28.2318,28.5322,28.2318,28.4751,139162.24520972,0
+IDLV.US,D,20190507,000000,28.4033,28.4566,28.257,28.3617,132940.55853669,0
+IDLV.US,D,20190508,000000,28.3956,28.4218,28.2919,28.3617,75065.86762484,0
+IDLV.US,D,20190509,000000,28.2067,28.3956,28.1622,28.3355,99006.150037057,0
+IDLV.US,D,20190510,000000,28.4392,28.602,28.3258,28.5235,97644.769028145,0
+IDLV.US,D,20190513,000000,28.3103,28.3181,28.1709,28.2657,100224.06481379,0
+IDLV.US,D,20190514,000000,28.3956,28.4925,28.3452,28.4257,193638.12818953,0
+IDLV.US,D,20190515,000000,28.3355,28.5322,28.2736,28.4751,61244.599171208,0
+IDLV.US,D,20190516,000000,28.6446,28.7822,28.6214,28.6815,112895.5391477,0
+IDLV.US,D,20190517,000000,28.5681,28.6485,28.5119,28.5681,175333.28194764,0
+IDLV.US,D,20190520,000000,28.5496,28.6717,28.4925,28.6214,107109.41182703,0
+IDLV.US,D,20190521,000000,28.7066,28.7338,28.6311,28.6969,245870.15801288,0
+IDLV.US,D,20190522,000000,28.6369,28.7241,28.6039,28.6533,87255.336703878,0
+IDLV.US,D,20190523,000000,28.5148,28.6291,28.5012,28.5768,53690.431161938,0
+IDLV.US,D,20190524,000000,28.7832,28.881,28.7609,28.8355,67461.1251884,0
+IDLV.US,D,20190528,000000,28.7328,28.8897,28.5865,28.5962,107546.00331055,0
+IDLV.US,D,20190529,000000,28.5399,28.5496,28.4198,28.5148,99384.942175246,0
+IDLV.US,D,20190530,000000,28.5235,28.5681,28.4566,28.4751,156033.46126102,0
+IDLV.US,D,20190531,000000,28.2657,28.4218,28.2657,28.4218,98173.220185509,0
+IDLV.US,D,20190603,000000,28.5322,28.6446,28.4392,28.6369,508985.16355943,0
+IDLV.US,D,20190604,000000,28.7832,28.8636,28.6717,28.8636,371015.02984729,0
+IDLV.US,D,20190605,000000,28.8897,28.8897,28.7745,28.7919,62708.161165625,0
+IDLV.US,D,20190606,000000,28.9479,29.0506,28.9479,29.0429,58962.557161575,0
+IDLV.US,D,20190607,000000,29.2337,29.3722,29.2337,29.2957,73428.907594412,0
+IDLV.US,D,20190610,000000,29.2434,29.2957,29.1988,29.2065,142596.14560141,0
+IDLV.US,D,20190611,000000,29.3722,29.3907,29.2259,29.2705,79347.14770442,0
+IDLV.US,D,20190612,000000,29.286,29.3025,29.1639,29.1891,127466.13482837,0
+IDLV.US,D,20190613,000000,29.3276,29.3276,29.1891,29.2337,59446.62667877,0
+IDLV.US,D,20190614,000000,29.131,29.1611,29.0506,29.1135,77888.746365837,0
+IDLV.US,D,20190617,000000,29.1222,29.1407,29.0583,29.0583,69468.620307683,0
+IDLV.US,D,20190618,000000,29.3276,29.4246,29.3034,29.3461,128672.69616228,0
+IDLV.US,D,20190619,000000,29.3461,29.5389,29.286,29.5185,145403.54237491,0
+IDLV.US,D,20190620,000000,29.7869,29.7869,29.6125,29.7172,117486.4585773,0
+IDLV.US,D,20190621,000000,29.6677,29.7442,29.5767,29.6833,69621.375720359,0
+IDLV.US,D,20190624,000000,29.8402,29.8402,29.6833,29.7346,80706.464450999,0
+IDLV.US,D,20190625,000000,29.7878,29.814,29.6028,29.6028,113507.59292956,0
+IDLV.US,D,20190626,000000,29.691,29.691,29.5525,29.5679,133628.99002489,0
+IDLV.US,D,20190627,000000,29.5525,29.5612,29.4091,29.5525,79886.952304619,0
+IDLV.US,D,20190628,000000,29.6212,29.6581,29.5602,29.5854,69268.386861338,0
+IDLV.US,D,20190701,000000,29.8227,29.8461,29.4991,29.5612,546276.06261324,0
+IDLV.US,D,20190702,000000,29.7346,29.8053,29.6494,29.7539,96853.124423267,0
+IDLV.US,D,20190703,000000,30.0146,30.1018,29.9139,30.0757,81053.260523019,0
+IDLV.US,D,20190705,000000,29.9623,29.969,29.7791,29.9371,356353.60662393,0
+IDLV.US,D,20190708,000000,29.814,29.8586,29.7714,29.8315,88636.328204957,0
+IDLV.US,D,20190709,000000,29.7627,29.8315,29.7269,29.8315,67175.224855217,0
+IDLV.US,D,20190710,000000,29.9526,29.9555,29.8315,29.8663,208348.06157771,0
+IDLV.US,D,20190711,000000,29.97,29.97,29.8586,29.9284,184989.90114353,0
+IDLV.US,D,20190712,000000,29.9371,29.9371,29.814,29.8751,133057.18935853,0
+IDLV.US,D,20190715,000000,29.9623,29.97,29.8838,29.9448,91968.04761115,0
+IDLV.US,D,20190716,000000,29.9187,29.9303,29.7714,29.7791,138255.00191416,0
+IDLV.US,D,20190717,000000,29.8586,29.9284,29.7878,29.8499,124105.51574951,0
+IDLV.US,D,20190718,000000,29.7627,29.97,29.6988,29.97,78206.642765188,0
+IDLV.US,D,20190719,000000,29.9371,29.9371,29.7714,29.7714,116581.27954407,0
+IDLV.US,D,20190722,000000,29.7442,29.7627,29.6677,29.7269,70459.46622774,0
+IDLV.US,D,20190723,000000,29.7791,29.814,29.659,29.7539,90536.481682901,0
+IDLV.US,D,20190724,000000,29.7172,29.7791,29.6833,29.722,89058.469852149,0
+IDLV.US,D,20190725,000000,29.6988,29.8169,29.5176,29.5854,50897.484224776,0
+IDLV.US,D,20190726,000000,29.6677,29.6677,29.5854,29.6581,79524.674265098,0
+IDLV.US,D,20190729,000000,29.7172,29.7269,29.6746,29.6833,64648.567759071,0
+IDLV.US,D,20190730,000000,29.5854,29.5854,29.4178,29.4991,152803.92284033,0
+IDLV.US,D,20190731,000000,29.5079,29.538,29.1843,29.3151,69918.629496375,0
+IDLV.US,D,20190801,000000,29.3877,29.5796,29.2289,29.3325,227097.75635247,0
+IDLV.US,D,20190802,000000,29.3509,29.4458,29.2424,29.2909,132782.64246818,0
+IDLV.US,D,20190805,000000,29.0602,29.1581,28.7977,28.8093,238781.4811598,0
+IDLV.US,D,20190806,000000,29.0021,29.0205,28.8345,29.0118,216712.45255287,0
+IDLV.US,D,20190807,000000,28.9654,29.2104,28.8926,29.1426,222508.90118519,0
+IDLV.US,D,20190808,000000,29.2822,29.471,29.2735,29.4362,396704.77458711,0
+IDLV.US,D,20190809,000000,29.4139,29.4817,29.2753,29.378,203219.40181025,0
+IDLV.US,D,20190812,000000,29.2647,29.3683,29.1155,29.1708,95147.011604667,0
+IDLV.US,D,20190813,000000,29.192,29.3683,29.192,29.3596,154911.53468279,0
+IDLV.US,D,20190814,000000,28.9217,28.9576,28.6863,28.7221,143235.03479362,0
+IDLV.US,D,20190815,000000,28.8248,28.9063,28.7405,28.8723,126113.01086879,0
+IDLV.US,D,20190816,000000,29.0786,29.2056,29.0437,29.192,246061.10227873,0
+IDLV.US,D,20190819,000000,29.3151,29.3683,29.2656,29.3064,104178.15931352,0
+IDLV.US,D,20190820,000000,29.3596,29.3596,29.2192,29.2909,680617.22314319,0
+IDLV.US,D,20190821,000000,29.4817,29.4817,29.3296,29.3596,83989.673692356,0
+IDLV.US,D,20190822,000000,29.3596,29.3625,29.192,29.2376,109979.7686017,0
+IDLV.US,D,20190823,000000,29.2289,29.3179,29.0786,29.0883,1104845.8395533,0
+IDLV.US,D,20190826,000000,29.2376,29.2376,29.0786,29.1843,166332.06604262,0
+IDLV.US,D,20190827,000000,29.2735,29.3082,29.1242,29.1504,118615.61007369,0
+IDLV.US,D,20190828,000000,29.1756,29.2705,29.1038,29.2192,197902.89417045,0
+IDLV.US,D,20190829,000000,29.4139,29.4458,29.3316,29.3413,157710.67440695,0
+IDLV.US,D,20190830,000000,29.4894,29.4991,29.3151,29.4042,90719.168899411,0
+IDLV.US,D,20190903,000000,29.2822,29.4458,29.2822,29.4362,304592.22861261,0
+IDLV.US,D,20190904,000000,29.6833,29.8063,29.6329,29.7791,97037.87590211,0
+IDLV.US,D,20190905,000000,29.8838,29.9187,29.7442,29.7791,174608.72586859,0
+IDLV.US,D,20190906,000000,29.8663,29.9177,29.7898,29.8751,170230.42545935,0
+IDLV.US,D,20190909,000000,29.9526,29.9526,29.7714,29.8315,69518.162603686,0
+IDLV.US,D,20190910,000000,29.7172,29.7627,29.6309,29.6988,127073.92498502,0
+IDLV.US,D,20190911,000000,29.7539,29.7966,29.6891,29.7966,137403.49370161,0
+IDLV.US,D,20190912,000000,29.8402,29.9884,29.7791,29.9284,316816.79015132,0
+IDLV.US,D,20190913,000000,30.033,30.0495,29.9526,29.9623,165524.93947023,0
+IDLV.US,D,20190916,000000,29.8586,29.8586,29.783,29.8063,67878.106179758,0
+IDLV.US,D,20190917,000000,29.8499,29.9623,29.7821,29.9371,68208.38815311,0
+IDLV.US,D,20190918,000000,29.9371,29.9972,29.8382,29.97,48036.41663061,0
+IDLV.US,D,20190919,000000,30.095,30.1367,29.9952,30.0495,149409.24343297,0
+IDLV.US,D,20190920,000000,30.1289,30.1454,30.0543,30.095,201300.6699713,0
+IDLV.US,D,20190923,000000,30.1735,30.1735,29.9875,30.0757,175444.75211364,0
+IDLV.US,D,20190924,000000,30.155,30.1725,30.0669,30.0854,108656.57644595,0
+IDLV.US,D,20190925,000000,30.0592,30.0757,29.9565,30.0669,129968.02077651,0
+IDLV.US,D,20190926,000000,30.2181,30.2258,30.1289,30.1687,111763.29125779,0
+IDLV.US,D,20190927,000000,30.2006,30.2006,30.0291,30.095,118033.48809565,0
+IDLV.US,D,20190930,000000,30.1376,30.1909,30.0757,30.1376,137727.58288796,0
+IDLV.US,D,20191001,000000,30.1018,30.1018,29.9361,30.0136,146903.22896016,0
+IDLV.US,D,20191002,000000,29.8209,29.8557,29.566,29.6445,179740.48202955,0
+IDLV.US,D,20191003,000000,29.7133,29.8209,29.6445,29.8112,108773.20726779,0
+IDLV.US,D,20191004,000000,29.9439,30.0233,29.8644,30.0233,116763.96676059,0
+IDLV.US,D,20191007,000000,30.0495,30.1289,29.9613,29.9875,83212.47892381,0
+IDLV.US,D,20191008,000000,29.9778,29.9778,29.8034,29.8296,82393.998908597,0
+IDLV.US,D,20191009,000000,29.9962,30.0408,29.876,30.0088,93706.156495918,0
+IDLV.US,D,20191010,000000,29.9613,30.0757,29.908,29.9875,69172.398662833,0
+IDLV.US,D,20191011,000000,30.3402,30.4109,30.2181,30.2684,243205.19534039,0
+IDLV.US,D,20191014,000000,30.2181,30.2577,30.1338,30.1638,79031.315567402,0
+IDLV.US,D,20191015,000000,30.2084,30.4109,30.1861,30.3227,167546.88442586,0
+IDLV.US,D,20191016,000000,30.2791,30.4205,30.2791,30.375,141521.69705685,0
+IDLV.US,D,20191017,000000,30.4361,30.5135,30.3673,30.3943,155114.86452263,0
+IDLV.US,D,20191018,000000,30.3324,30.4457,30.3014,30.3673,95406.076527516,0
+IDLV.US,D,20191021,000000,30.5262,30.5329,30.4593,30.4923,77256.049960633,0
+IDLV.US,D,20191022,000000,30.5795,30.656,30.4361,30.4457,209299.68651343,0
+IDLV.US,D,20191023,000000,30.4728,30.4913,30.4031,30.4361,123430.50196647,0
+IDLV.US,D,20191024,000000,30.5436,30.5436,30.4002,30.4283,194285.27443107,0
+IDLV.US,D,20191025,000000,30.3943,30.4728,30.3489,30.4361,174951.39341595,0
+IDLV.US,D,20191028,000000,30.4457,30.5165,30.3943,30.4728,116139.52740471,0
+IDLV.US,D,20191029,000000,30.375,30.4457,30.3324,30.4361,104021.27537618,0
+IDLV.US,D,20191030,000000,30.4457,30.5339,30.3586,30.5174,107850.48200474,0
+IDLV.US,D,20191031,000000,30.5339,30.5581,30.4361,30.499,295731.38254626,0
+IDLV.US,D,20191101,000000,30.7209,30.7994,30.658,30.7567,479150.38005403,0
+IDLV.US,D,20191104,000000,30.844,30.844,30.6492,30.7209,265169.9786995,0
+IDLV.US,D,20191105,000000,30.6676,30.6676,30.5262,30.5872,188978.05597175,0
+IDLV.US,D,20191106,000000,30.5601,30.6328,30.4361,30.6153,134031.52117991,0
+IDLV.US,D,20191107,000000,30.7306,30.7306,30.6463,30.658,155137.5714083,0
+IDLV.US,D,20191108,000000,30.4728,30.5262,30.4195,30.4457,77279.788977468,0
+IDLV.US,D,20191111,000000,30.4022,30.4835,30.4022,30.4457,89481.643630506,0
+IDLV.US,D,20191112,000000,30.3847,30.4147,30.3324,30.3673,108308.74824276,0
+IDLV.US,D,20191113,000000,30.2084,30.3314,30.2084,30.2791,196765.48562471,0
+IDLV.US,D,20191114,000000,30.2006,30.3489,30.2006,30.313,87923.12556875,0
+IDLV.US,D,20191115,000000,30.4109,30.499,30.3324,30.4641,94567.986020134,0
+IDLV.US,D,20191118,000000,30.5077,30.6328,30.5077,30.5872,117909.63235565,0
+IDLV.US,D,20191119,000000,30.7025,30.7025,30.5513,30.5795,128673.72829344,0
+IDLV.US,D,20191120,000000,30.5174,30.6231,30.4283,30.4923,146698.86698914,0
+IDLV.US,D,20191121,000000,30.5698,30.5727,30.4361,30.4728,81709.695945057,0
+IDLV.US,D,20191122,000000,30.5436,30.5436,30.4195,30.4923,112403.21258117,0
+IDLV.US,D,20191125,000000,30.5523,30.6231,30.5174,30.5339,73469.160709914,0
+IDLV.US,D,20191126,000000,30.5795,30.656,30.5523,30.6415,139331.51472105,0
+IDLV.US,D,20191127,000000,30.658,30.7528,30.6007,30.7209,168666.74674175,0
+IDLV.US,D,20191129,000000,30.6415,30.7209,30.6007,30.6415,80775.61723917,0
+IDLV.US,D,20191202,000000,30.5872,30.5872,30.3402,30.3847,968720.12423617,0
+IDLV.US,D,20191203,000000,30.2258,30.3673,30.1463,30.3402,218938.75947949,0
+IDLV.US,D,20191204,000000,30.4283,30.5174,30.4283,30.499,99774.055625102,0
+IDLV.US,D,20191205,000000,30.5698,30.5698,30.4825,30.5339,181906.92534851,0
+IDLV.US,D,20191206,000000,30.685,30.7355,30.6241,30.6676,55050.780039682,0
+IDLV.US,D,20191209,000000,30.6241,30.6676,30.5339,30.6056,133045.8359157,0
+IDLV.US,D,20191210,000000,30.5077,30.7209,30.4962,30.5698,90748.06857208,0
+IDLV.US,D,20191211,000000,30.6153,30.7238,30.6153,30.685,118393.70187284,0
+IDLV.US,D,20191212,000000,30.6754,30.8158,30.5969,30.7316,78502.864410039,0
+IDLV.US,D,20191213,000000,30.6328,30.7538,30.6007,30.6929,80987.204128349,0
+IDLV.US,D,20191216,000000,30.8789,30.9118,30.7926,30.8691,72732.219056872,0
+IDLV.US,D,20191217,000000,30.7567,30.8323,30.6929,30.7567,168163.06673239,0
+IDLV.US,D,20191218,000000,30.7732,30.7887,30.6328,30.6754,188315.42776272,0
+IDLV.US,D,20191219,000000,30.6415,30.7635,30.5969,30.7112,112071.89847664,0
+IDLV.US,D,20191220,000000,30.7645,30.8255,30.7422,30.781,88118.198359261,0
+IDLV.US,D,20191223,000000,30.9719,30.9719,30.7645,30.8101,159180.42918837,0
+IDLV.US,D,20191224,000000,30.8362,30.8517,30.7597,30.7819,47653.495967755,0
+IDLV.US,D,20191226,000000,30.936,30.9719,30.8226,30.9719,119121.35434539,0
+IDLV.US,D,20191227,000000,31.0997,31.1453,30.9913,31.0454,159964.84887508,0
+IDLV.US,D,20191230,000000,31.0813,31.0813,30.9088,30.936,156309.04028254,0
+IDLV.US,D,20191231,000000,30.9621,31.0542,30.8904,31,164323.53879216,0
+IDLV.US,D,20200102,000000,31.1191,31.2092,31.028,31.091,272113.12505807,0
+IDLV.US,D,20200103,000000,30.8904,31.0803,30.8614,30.9273,157889.23309879,0
+IDLV.US,D,20200106,000000,30.9273,31.0454,30.9273,31.0454,165792.26144242,0
+IDLV.US,D,20200107,000000,30.9719,31.0426,30.8634,30.936,192923.89342216,0
+IDLV.US,D,20200108,000000,30.9273,31.0349,30.8721,30.9816,172650.77304532,0
+IDLV.US,D,20200109,000000,30.9176,30.9893,30.9088,30.9447,90196.910529048,0
+IDLV.US,D,20200110,000000,30.936,31.0339,30.9176,30.9447,139969.37178209,0
+IDLV.US,D,20200113,000000,30.9913,31.1366,30.9505,31.1366,198926.76828783,0
+IDLV.US,D,20200114,000000,31.0716,31.1685,30.9951,31.0813,217244.00010373,0
+IDLV.US,D,20200115,000000,31.0997,31.2102,31.0997,31.1898,96815.967701264,0
+IDLV.US,D,20200116,000000,31.2994,31.3817,31.1753,31.3817,107684.30888689,0
+IDLV.US,D,20200117,000000,31.3817,31.4902,31.3739,31.4902,104567.27276338,0
+IDLV.US,D,20200121,000000,31.4078,31.4447,31.3448,31.3448,251295.03942519,0
+IDLV.US,D,20200122,000000,31.4727,31.4814,31.3817,31.435,240122.21954538,0
+IDLV.US,D,20200123,000000,31.3817,31.4814,31.2558,31.4727,83404.455320822,0
+IDLV.US,D,20200124,000000,31.5183,31.5532,31.3196,31.3642,77765.922756996,0
+IDLV.US,D,20200127,000000,30.9816,31.1269,30.936,31.0193,81533.201515547,0
+IDLV.US,D,20200128,000000,31.1462,31.28,31.1104,31.246,118653.79892686,0
+IDLV.US,D,20200129,000000,31.2092,31.2809,31.1366,31.1995,132609.24443217,0
+IDLV.US,D,20200130,000000,31.091,31.2897,31.0484,31.2645,129891.64307017,0
+IDLV.US,D,20200131,000000,31.0997,31.0997,30.8904,30.9719,110152.13450653,0
+IDLV.US,D,20200203,000000,30.9534,31.0688,30.9176,30.936,106530.38624249,0
+IDLV.US,D,20200204,000000,31.1995,31.2732,31.1094,31.1366,176633.76721771,0
+IDLV.US,D,20200205,000000,31.3448,31.3894,31.2363,31.3642,123164.21212546,0
+IDLV.US,D,20200206,000000,31.3817,31.463,31.3807,31.463,162695.86794224,0
+IDLV.US,D,20200207,000000,31.3351,31.3981,31.2558,31.2558,74300.026299128,0
+IDLV.US,D,20200210,000000,31.246,31.3904,31.246,31.3255,117274.87168811,0
+IDLV.US,D,20200211,000000,31.4999,31.618,31.3952,31.463,670172.05573591,0
+IDLV.US,D,20200212,000000,31.5183,31.5542,31.3904,31.5454,250367.15350631,0
+IDLV.US,D,20200213,000000,31.373,31.4999,31.3448,31.4534,109428.61055866,0
+IDLV.US,D,20200214,000000,31.4902,31.5629,31.4126,31.463,85268.48420793,0
+IDLV.US,D,20200218,000000,31.4534,31.5308,31.3545,31.5086,157723.05998095,0
+IDLV.US,D,20200219,000000,31.5454,31.5909,31.4737,31.4999,111652.85322296,0
+IDLV.US,D,20200220,000000,31.3448,31.4253,31.1773,31.2558,63510.127082172,0
+IDLV.US,D,20200221,000000,31.2645,31.373,31.2324,31.2994,192689.59964731,0
+IDLV.US,D,20200224,000000,30.4923,30.6822,30.4448,30.5271,220907.03361444,0
+IDLV.US,D,20200225,000000,30.6007,30.655,30.1086,30.1086,142339.14494089,0
+IDLV.US,D,20200226,000000,30.2365,30.3789,30.0184,30.0369,246891.96786795,0
+IDLV.US,D,20200227,000000,29.6988,29.7656,29.3015,29.3431,756639.87635958,0
+IDLV.US,D,20200228,000000,28.6543,28.8568,28.2754,28.8568,485485.6011554,0
+IDLV.US,D,20200302,000000,28.8568,29.284,28.7192,29.256,734621.42217981,0
+IDLV.US,D,20200303,000000,29.4623,29.9817,29.1281,29.1901,435121.72874382,0
+IDLV.US,D,20200304,000000,29.6377,30.0029,29.5515,30.0001,173751.02486905,0
+IDLV.US,D,20200305,000000,29.6377,29.7975,29.4604,29.6377,246051.81309823,0
+IDLV.US,D,20200306,000000,29.1823,29.3161,28.9828,29.1998,262259.36880932,0
+IDLV.US,D,20200309,000000,27.5565,28.0012,27.0741,27.1913,457967.95211931,0
+IDLV.US,D,20200310,000000,27.7377,27.7659,26.9665,27.5469,1150074.8594105,0
+IDLV.US,D,20200311,000000,27.1913,27.1913,26.3833,26.5286,617249.53016202,0
+IDLV.US,D,20200312,000000,24.7304,24.9968,23.342,23.5959,811228.26163657,0
+IDLV.US,D,20200313,000000,24.3951,24.8292,23.3323,24.8292,599864.31278968,0
+IDLV.US,D,20200316,000000,21.9885,23.186,21.3239,22.2219,1070262.2205499,0
+IDLV.US,D,20200317,000000,22.6047,23.1696,22.2219,22.8682,657946.46206604,0
+IDLV.US,D,20200318,000000,21.8131,22.7423,21.1155,21.7337,1418968.7673595,0
+IDLV.US,D,20200319,000000,21.5321,21.8886,20.9925,21.6416,515317.28826729,0
+IDLV.US,D,20200320,000000,21.9497,22.2413,21.1155,21.224,845314.3934177,0
+IDLV.US,D,20200323,000000,21.1455,21.2928,20.3569,20.6146,2138026.6836762,0
+IDLV.US,D,20200324,000000,21.7889,22.4923,21.6736,22.2937,442980.37544728,0
+IDLV.US,D,20200325,000000,22.8625,23.7615,22.533,23.3856,480813.14336363,0
+IDLV.US,D,20200326,000000,23.5038,24.3041,23.5038,24.2314,568565.96728987,0
+IDLV.US,D,20200327,000000,23.5416,24.1152,23.2741,23.6152,728650.5433803,0
+IDLV.US,D,20200330,000000,23.6064,24.2498,23.3594,24.0551,457256.81374543,0
+IDLV.US,D,20200331,000000,24.0018,24.4494,23.652,24.1306,327661.39232011,0
+IDLV.US,D,20200401,000000,23.3411,23.651,23.0281,23.1095,1969217.5028335,0
+IDLV.US,D,20200402,000000,23.1928,23.6171,22.9825,23.5222,712476.01586652,0
+IDLV.US,D,20200403,000000,23.1666,23.3856,22.8276,22.9999,459844.36658042,0
+IDLV.US,D,20200406,000000,23.5319,24.0735,23.4408,24.0638,1127267.8570193,0
+IDLV.US,D,20200407,000000,24.7546,25.0007,24.2557,24.368,524486.74155249,0
+IDLV.US,D,20200408,000000,24.4407,24.6723,24.2139,24.6441,367822.6481486,0
+IDLV.US,D,20200409,000000,24.772,25.1189,24.6878,24.8902,341041.94076555,0
+IDLV.US,D,20200413,000000,24.8447,24.8961,24.5066,24.7159,419226.90877624,0
+IDLV.US,D,20200414,000000,25.0841,25.2855,25.0191,25.0744,362267.71820928,0
+IDLV.US,D,20200415,000000,24.4678,24.6635,24.3729,24.432,261911.54060614,0
+IDLV.US,D,20200416,000000,24.4872,24.616,24.1927,24.3864,353906.42362763,0
+IDLV.US,D,20200417,000000,24.7633,24.9455,24.6441,24.9096,314875.3514267,0
+IDLV.US,D,20200420,000000,24.616,24.9455,24.5424,24.5783,541055.54317195,0
+IDLV.US,D,20200421,000000,24.1384,24.3864,23.9175,23.9543,360465.61719217,0
+IDLV.US,D,20200422,000000,24.276,24.368,24.2024,24.2672,214662.64005575,0
+IDLV.US,D,20200423,000000,24.368,24.6635,24.1423,24.2218,455012.96058897,0
+IDLV.US,D,20200424,000000,24.3041,24.4572,24.1655,24.368,328264.15692147,0
+IDLV.US,D,20200427,000000,24.5599,24.7246,24.5153,24.6064,487945.16972571,0
+IDLV.US,D,20200428,000000,24.8728,25.0385,24.6626,24.6878,244951.5612745,0
+IDLV.US,D,20200429,000000,25.0385,25.1315,24.9368,25.0007,293677.44152448,0
+IDLV.US,D,20200430,000000,24.8089,24.8428,24.5066,24.5967,340873.70338537,0
+IDLV.US,D,20200501,000000,24.2585,24.3932,24.0735,24.1219,378560.94080722,0
+IDLV.US,D,20200504,000000,24.0192,24.2024,23.9766,24.1384,378580.55129938,0
+IDLV.US,D,20200505,000000,24.2585,24.4029,24.1839,24.2672,197539.58399976,0
+IDLV.US,D,20200506,000000,24.368,24.4048,24.0929,24.0929,324488.62111359,0
+IDLV.US,D,20200507,000000,24.2314,24.3777,24.1451,24.3041,359929.94111664,0
+IDLV.US,D,20200508,000000,24.587,24.6878,24.524,24.6538,800932.75324847,0
+IDLV.US,D,20200511,000000,24.6538,24.835,24.6538,24.7914,182549.94306539,0
+IDLV.US,D,20200512,000000,24.7633,24.8631,24.5066,24.5347,491587.56061308,0
+IDLV.US,D,20200513,000000,24.6441,24.6945,24.3777,24.4872,527913.41702602,0
+IDLV.US,D,20200514,000000,24.0105,24.2498,23.9175,24.2218,469185.1536393,0
+IDLV.US,D,20200515,000000,24.1471,24.2498,24.0396,24.1558,283776.20724208,0
+IDLV.US,D,20200518,000000,24.5511,24.8535,24.525,24.7817,447237.91651003,0
+IDLV.US,D,20200519,000000,24.616,24.7498,24.5424,24.5424,223878.53924344,0
+IDLV.US,D,20200520,000000,24.8902,25.0288,24.8204,24.8631,193916.80360455,0
+IDLV.US,D,20200521,000000,24.7817,24.7817,24.5686,24.587,236643.93751352,0
+IDLV.US,D,20200522,000000,24.4223,24.4775,24.3215,24.4775,164272.96436499,0
+IDLV.US,D,20200526,000000,25.0104,25.0744,24.8728,24.9736,405367.45146943,0
+IDLV.US,D,20200527,000000,25.0744,25.1198,24.9338,25.0744,268235.40826467,0
+IDLV.US,D,20200528,000000,25.3224,25.5229,25.2497,25.3224,250100.86366529,0
+IDLV.US,D,20200529,000000,25.2952,25.3679,25.1198,25.3583,252397.35551126,0
+IDLV.US,D,20200601,000000,25.4231,25.6896,25.4231,25.643,500542.3306156,0
+IDLV.US,D,20200602,000000,25.7632,25.8823,25.7535,25.8175,211613.72458924,0
+IDLV.US,D,20200603,000000,25.9744,26.235,25.9744,26.1488,308478.20245533,0
+IDLV.US,D,20200604,000000,26.0296,26.1527,25.9648,25.9938,172302.94484213,0
+IDLV.US,D,20200605,000000,26.2408,26.3784,26.2118,26.2311,193941.57475255,0
+IDLV.US,D,20200608,000000,26.3223,26.5528,26.2592,26.5431,161494.46726417,0
+IDLV.US,D,20200609,000000,26.2592,26.4783,26.1672,26.3949,158280.41081099,0
+IDLV.US,D,20200610,000000,26.4424,26.5887,26.3407,26.4046,230186.92493447,0
+IDLV.US,D,20200611,000000,25.863,25.9463,25.3495,25.3583,275902.07857112,0
+IDLV.US,D,20200612,000000,25.8087,25.8504,25.4115,25.6343,186923.08281881,0
+IDLV.US,D,20200615,000000,25.2304,25.6993,25.2119,25.6169,164954.17093503,0
+IDLV.US,D,20200616,000000,26.0296,26.1575,25.7409,25.8823,411125.7112486,0
+IDLV.US,D,20200617,000000,26.0015,26.0839,25.9357,25.9551,168598.62608475,0
+IDLV.US,D,20200618,000000,25.8087,25.9289,25.7903,25.8369,144248.58759934,0
+IDLV.US,D,20200619,000000,26.0015,26.0558,25.7273,25.7273,135755.18022835,0
+IDLV.US,D,20200622,000000,25.7632,25.9396,25.7632,25.9027,279809.72716834,0
+IDLV.US,D,20200623,000000,26.0597,26.1527,25.8572,25.9396,148147.97914723,0
+IDLV.US,D,20200624,000000,25.6527,25.6924,25.394,25.4124,170646.37431953,0
+IDLV.US,D,20200625,000000,25.4406,25.7003,25.394,25.6906,203799.45952595,0
+IDLV.US,D,20200626,000000,25.643,25.7603,25.4251,25.4957,500449.4388106,0
+IDLV.US,D,20200629,000000,25.4957,25.5704,25.3708,25.5607,196545.6416862,0
+IDLV.US,D,20200630,000000,25.4677,25.5704,25.4318,25.5054,227490.99832698,0
+IDLV.US,D,20200701,000000,25.4406,25.5994,25.394,25.5229,361763.00606875,0
+IDLV.US,D,20200702,000000,25.7351,25.8746,25.7099,25.7351,154502.81074077,0
+IDLV.US,D,20200706,000000,26.0142,26.0229,25.9115,25.9676,154438.81860843,0
+IDLV.US,D,20200707,000000,25.7099,25.8107,25.6072,25.6169,240728.08054025,0
+IDLV.US,D,20200708,000000,25.6169,25.7632,25.5907,25.7594,165165.75782421,0
+IDLV.US,D,20200709,000000,25.6818,25.7099,25.4124,25.5326,194091.23377172,0
+IDLV.US,D,20200710,000000,25.6072,25.7196,25.5704,25.7099,125229.50659008,0
+IDLV.US,D,20200713,000000,25.8107,25.9473,25.5897,25.6343,117907.56809332,0
+IDLV.US,D,20200714,000000,25.6343,25.9212,25.6343,25.9027,227605.56488649,0
+IDLV.US,D,20200715,000000,26.143,26.2428,26.0683,26.0683,106756.422968,0
+IDLV.US,D,20200716,000000,25.9483,26.049,25.9212,25.9579,114763.69655947,0
+IDLV.US,D,20200717,000000,25.9773,26.0974,25.9676,26.078,93810.401743757,0
+IDLV.US,D,20200720,000000,26.051,26.143,26.0229,26.1169,162206.63776921,0
+IDLV.US,D,20200721,000000,26.0877,26.2069,26.0683,26.0683,3655578.4272945,0
+IDLV.US,D,20200722,000000,26.0229,26.0683,25.9705,26.0597,118818.93991353,0
+IDLV.US,D,20200723,000000,26.0044,26.1169,25.9124,25.9396,181674.695836,0
+IDLV.US,D,20200724,000000,25.8378,25.9918,25.8378,25.9309,157393.81013876,0
+IDLV.US,D,20200727,000000,26.2069,26.3086,26.2069,26.2166,332934.55045091,0
+IDLV.US,D,20200728,000000,26.078,26.145,26.0413,26.078,234477.49419456,0
+IDLV.US,D,20200729,000000,26.0877,26.2554,26.0597,26.1972,100305.60317597,0
+IDLV.US,D,20200730,000000,25.6721,25.9115,25.5704,25.9115,208278.90878954,0
+IDLV.US,D,20200731,000000,25.643,25.6624,25.3204,25.4503,244546.96585714,0
+IDLV.US,D,20200803,000000,25.6256,25.801,25.6218,25.7719,135301.04251499,0
+IDLV.US,D,20200804,000000,25.8107,26.0683,25.8107,26.0326,184290.11621249,0
+IDLV.US,D,20200805,000000,26.0974,26.1972,25.987,26.0142,3739285.2970472,0
+IDLV.US,D,20200806,000000,25.987,25.9918,25.8746,25.9676,215748.44204314,0
+IDLV.US,D,20200807,000000,25.7719,25.9396,25.7719,25.9396,252881.42502845,0
+IDLV.US,D,20200810,000000,25.8843,25.9579,25.8572,25.9483,323003.38436467,0
+IDLV.US,D,20200811,000000,26.2903,26.2903,25.9676,26.0229,301312.11576475,0
+IDLV.US,D,20200812,000000,26.5218,26.6914,26.5218,26.6149,206350.8877701,0
+IDLV.US,D,20200813,000000,26.5499,26.6429,26.485,26.5043,134001.58937608,0
+IDLV.US,D,20200814,000000,26.4104,26.5218,26.4104,26.4763,152951.51759718,0
+IDLV.US,D,20200817,000000,26.5305,26.6149,26.5305,26.5868,208561.71272922,0
+IDLV.US,D,20200818,000000,26.6875,26.7243,26.5955,26.6594,316725.96260865,0
+IDLV.US,D,20200819,000000,26.7243,26.7757,26.5305,26.5499,284513.14889512,0
+IDLV.US,D,20200820,000000,26.3911,26.5731,26.3911,26.5499,1116777.2758408,0
+IDLV.US,D,20200821,000000,26.3843,26.4763,26.3368,26.4666,136239.24974554,0
+IDLV.US,D,20200824,000000,26.734,26.734,26.6052,26.6691,147370.78437868,0
+IDLV.US,D,20200825,000000,26.7718,26.7718,26.611,26.6875,120343.39764679,0
+IDLV.US,D,20200826,000000,26.6516,26.7892,26.6516,26.7718,385811.66225347,0
+IDLV.US,D,20200827,000000,26.7243,26.7301,26.4385,26.5218,174676.8465256,0
+IDLV.US,D,20200828,000000,26.6594,26.6788,26.5596,26.6594,128433.24173159,0
+IDLV.US,D,20200831,000000,26.5868,26.6875,26.5683,26.578,286490.71221056,0
+IDLV.US,D,20200901,000000,26.5683,26.607,26.514,26.5868,163353.33549545,0
+IDLV.US,D,20200902,000000,26.6875,26.8638,26.6691,26.8261,300383.1977147,0
+IDLV.US,D,20200903,000000,26.6691,26.7243,26.3368,26.4104,210710.60981835,0
+IDLV.US,D,20200904,000000,26.4104,26.4947,26.0877,26.4008,187950.0533297,0
+IDLV.US,D,20200908,000000,26.1266,26.3145,26.1169,26.1614,164494.87256584,0
+IDLV.US,D,20200909,000000,26.485,26.5955,26.4482,26.5218,147850.72537121,0
+IDLV.US,D,20200910,000000,26.6342,26.6594,26.3562,26.3562,285189.19480932,0
+IDLV.US,D,20200911,000000,26.6342,26.6788,26.5305,26.6052,127215.32695486,0
+IDLV.US,D,20200914,000000,26.763,26.7979,26.6972,26.7436,166670.6050653,0
+IDLV.US,D,20200915,000000,26.7979,26.8318,26.7156,26.7533,113957.60211825,0
+IDLV.US,D,20200916,000000,26.8076,26.8919,26.734,26.7533,199656.48502271,0
+IDLV.US,D,20200917,000000,26.6691,26.8551,26.6691,26.8551,131195.22473375,0
+IDLV.US,D,20200918,000000,26.7979,26.8784,26.7059,26.763,132003.38343729,0
+IDLV.US,D,20200921,000000,26.1692,26.5218,25.9541,26.4008,303502.29810055,0
+IDLV.US,D,20200922,000000,26.3736,26.4569,26.2051,26.3911,267252.81939395,0
+IDLV.US,D,20200923,000000,26.5218,26.5693,26.299,26.3164,123171.43704362,0
+IDLV.US,D,20200924,000000,26.2796,26.4104,26.1779,26.3086,216575.17910768,0
+IDLV.US,D,20200925,000000,26.1323,26.3552,26.0752,26.3552,113041.0696422,0
+IDLV.US,D,20200928,000000,26.6352,26.7079,26.6013,26.6895,178586.55938516,0
+IDLV.US,D,20200929,000000,26.6062,26.6613,26.518,26.5877,77722.573247994,0
+IDLV.US,D,20200930,000000,26.4666,26.579,26.4104,26.485,154310.83434375,0
+IDLV.US,D,20201001,000000,26.5218,26.6158,26.4763,26.579,106252.74295864,0
+IDLV.US,D,20201002,000000,26.3358,26.5412,26.3358,26.4666,142950.1665916,0
+IDLV.US,D,20201005,000000,26.6255,26.7359,26.5131,26.7176,94277.957162284,0
+IDLV.US,D,20201006,000000,26.671,26.7176,26.4666,26.5043,108814.49251446,0
+IDLV.US,D,20201007,000000,26.5693,26.6236,26.4569,26.579,70697.888527254,0
+IDLV.US,D,20201008,000000,26.5877,26.6352,26.5509,26.6158,133395.72838122,0
+IDLV.US,D,20201009,000000,26.6352,26.7359,26.6255,26.7079,73073.854473058,0
+IDLV.US,D,20201012,000000,26.7553,26.8503,26.7079,26.7922,92081.58203949,0
+IDLV.US,D,20201013,000000,26.6807,26.7456,26.6565,26.6895,122085.63505622,0
+IDLV.US,D,20201014,000000,26.7456,26.8386,26.6855,26.6895,67729.479291749,0
+IDLV.US,D,20201015,000000,26.3164,26.4482,26.299,26.4482,83118.554987639,0
+IDLV.US,D,20201016,000000,26.4385,26.5315,26.4201,26.4714,84129.011399864,0
+IDLV.US,D,20201019,000000,26.5509,26.6062,26.3746,26.3833,76686.3135566,0
+IDLV.US,D,20201020,000000,26.3833,26.4947,26.3629,26.4008,107906.21708774,0
+IDLV.US,D,20201021,000000,26.4201,26.5606,26.4104,26.4201,72636.230858366,0
+IDLV.US,D,20201022,000000,26.3086,26.3261,26.2244,26.299,145871.09779344,0
+IDLV.US,D,20201023,000000,26.3736,26.4482,26.2699,26.3833,69368.503584511,0
+IDLV.US,D,20201026,000000,26.1779,26.2341,26.0481,26.1323,216249.02565901,0
+IDLV.US,D,20201027,000000,26.1953,26.2147,26.1323,26.1411,133511.32707189,0
+IDLV.US,D,20201028,000000,25.7961,25.8349,25.6373,25.6373,202777.64967089,0
+IDLV.US,D,20201029,000000,25.6944,25.7497,25.6004,25.6664,325365.93260531,0
+IDLV.US,D,20201030,000000,25.5355,25.5452,25.4144,25.5171,232875.6266238,0
+IDLV.US,D,20201102,000000,25.8058,25.8524,25.7051,25.8145,639062.59023962,0
+IDLV.US,D,20201103,000000,26.1323,26.3474,26.1139,26.2535,73494.963989082,0
+IDLV.US,D,20201104,000000,26.2796,26.579,26.2051,26.4385,145499.53057341,0
+IDLV.US,D,20201105,000000,26.8667,26.9791,26.765,26.9036,402517.7373181,0
+IDLV.US,D,20201106,000000,26.9403,27.0809,26.8871,26.9791,120653.03699681,0
+IDLV.US,D,20201109,000000,27.6302,27.7038,27.1913,27.2107,140979.82819432,0
+IDLV.US,D,20201110,000000,27.2853,27.4713,27.1826,27.2756,145004.10761339,0
+IDLV.US,D,20201111,000000,27.4713,27.6283,27.4161,27.5004,90076.151182541,0
+IDLV.US,D,20201112,000000,27.3221,27.452,27.1739,27.2484,59545.711270775,0
+IDLV.US,D,20201113,000000,27.2853,27.5004,27.1642,27.481,85521.356343778,0
+IDLV.US,D,20201116,000000,27.6011,27.6757,27.5188,27.6108,94787.829958646,0
+IDLV.US,D,20201117,000000,27.5382,27.6854,27.452,27.5557,111920.17519514,0
+IDLV.US,D,20201118,000000,27.6108,27.732,27.4713,27.481,138652.37241335,0
+IDLV.US,D,20201119,000000,27.5382,27.6941,27.5111,27.6854,127045.02531235,0
+IDLV.US,D,20201120,000000,27.7038,27.7978,27.6487,27.7688,87667.157039402,0
+IDLV.US,D,20201123,000000,27.7784,27.8036,27.5817,27.6205,102289.35927842,0
+IDLV.US,D,20201124,000000,27.6941,27.7978,27.6399,27.7784,59871.864719462,0
+IDLV.US,D,20201125,000000,27.573,27.7514,27.5382,27.6767,249636.40464027,0
+IDLV.US,D,20201127,000000,27.7222,27.8085,27.7222,27.7784,40286.143699662,0
+IDLV.US,D,20201130,000000,27.5004,27.546,27.1642,27.1739,138460.39601634,0
+IDLV.US,D,20201201,000000,27.3793,27.5004,27.3124,27.481,657725.58599636,0
+IDLV.US,D,20201202,000000,27.3221,27.4258,27.3221,27.3745,153347.8559652,0
+IDLV.US,D,20201203,000000,27.4617,27.5557,27.4258,27.452,93743.31321792,0
+IDLV.US,D,20201204,000000,27.5004,27.5547,27.452,27.5188,126541.34530298,0
+IDLV.US,D,20201207,000000,27.3308,27.389,27.2581,27.3047,138975.42946853,0
+IDLV.US,D,20201208,000000,27.2678,27.4074,27.2678,27.3696,215502.79482545,0
+IDLV.US,D,20201209,000000,27.4907,27.5062,27.3221,27.452,212528.19280295,0
+IDLV.US,D,20201210,000000,27.4074,27.6215,27.4074,27.546,158326.85671349,0
+IDLV.US,D,20201211,000000,27.5004,27.573,27.4713,27.5643,113739.82244207,0
+IDLV.US,D,20201214,000000,27.7601,27.8162,27.6108,27.6399,112557.00012501,0
+IDLV.US,D,20201215,000000,27.6487,27.7417,27.6108,27.7222,226764.37798561,0
+IDLV.US,D,20201216,000000,27.732,27.8075,27.6574,27.7601,223091.02316323,0
+IDLV.US,D,20201217,000000,27.9092,27.9558,27.8482,27.8811,332023.1786307,0
+IDLV.US,D,20201218,000000,27.8811,27.8918,27.7881,27.8075,151239.21199158,0
+IDLV.US,D,20201221,000000,27.4345,27.5759,27.2843,27.5372,150755.14247438,0
+IDLV.US,D,20201222,000000,27.4413,27.4607,27.3493,27.4413,163745.5453388,0
+IDLV.US,D,20201223,000000,27.573,27.6302,27.5547,27.6011,162552.40171007,0
+IDLV.US,D,20201224,000000,27.573,27.6487,27.573,27.6487,41793.055203082,0
+IDLV.US,D,20201228,000000,27.8162,27.8715,27.7736,27.8075,241821.10744582,0
+IDLV.US,D,20201229,000000,28.0682,28.1379,27.9974,28.0119,96213.203099896,0
+IDLV.US,D,20201230,000000,28.1883,28.1979,28.0595,28.0595,120841.91700032,0
+IDLV.US,D,20201231,000000,28.0595,28.0633,27.9286,27.9655,89354.691497,0
+IDLV.US,D,20210104,000000,28.3191,28.3491,27.9576,27.9925,165159.56503722,0
+IDLV.US,D,20210105,000000,28.0682,28.2213,28.0304,28.1805,267959.82924316,0
+IDLV.US,D,20210106,000000,28.1515,28.4596,28.1515,28.3482,115179.64541965,0
+IDLV.US,D,20210107,000000,28.227,28.2997,28.1989,28.2639,102879.73830578,0
+IDLV.US,D,20210108,000000,28.5051,28.5807,28.3579,28.5807,94856.982746818,0
+IDLV.US,D,20210111,000000,28.2173,28.3918,28.2173,28.3006,133258.45493604,0
+IDLV.US,D,20210112,000000,28.2639,28.4024,28.227,28.3946,277875.5133619,0
+IDLV.US,D,20210113,000000,28.4121,28.506,28.4121,28.4354,176009.32786185,0
+IDLV.US,D,20210114,000000,28.5051,28.6369,28.5051,28.5903,102489.59272476,0
+IDLV.US,D,20210115,000000,28.2823,28.3191,28.1563,28.2726,170713.46284537,0
+IDLV.US,D,20210119,000000,28.3482,28.3482,28.2348,28.2726,319702.62889348,0
+IDLV.US,D,20210120,000000,28.2639,28.3946,28.2348,28.3849,173381.52191135,0
+IDLV.US,D,20210121,000000,28.3656,28.3976,28.257,28.3753,115154.87427165,0
+IDLV.US,D,20210122,000000,28.1979,28.3472,28.1979,28.3191,63210.809043822,0
+IDLV.US,D,20210125,000000,28.227,28.5051,28.1979,28.5051,361741.33131425,0
+IDLV.US,D,20210126,000000,28.5051,28.5613,28.4547,28.5429,163326.50008511,0
+IDLV.US,D,20210127,000000,28.2348,28.3191,28.0952,28.1137,127612.69745405,0
+IDLV.US,D,20210128,000000,28.2076,28.4024,28.1989,28.2909,224695.98712749,0
+IDLV.US,D,20210129,000000,27.9829,28.0498,27.7038,27.7784,275382.91659425,0
+IDLV.US,D,20210201,000000,27.8908,27.8908,27.8055,27.8763,212077.15148309,0
+IDLV.US,D,20210202,000000,27.9092,28.0119,27.8531,28.0022,65813.843846305,0
+IDLV.US,D,20210203,000000,28.0595,28.0769,27.9519,28.0352,127394.91777787,0
+IDLV.US,D,20210204,000000,27.9189,27.9877,27.8908,27.9829,318636.43739826,0
+IDLV.US,D,20210205,000000,28.0207,28.0595,27.9829,28.0498,203440.27787992,0
+IDLV.US,D,20210208,000000,28.2639,28.3191,28.2173,28.2542,150304.10115452,0
+IDLV.US,D,20210209,000000,28.3006,28.4295,28.3006,28.3898,93234.472552723,0
+IDLV.US,D,20210210,000000,28.4499,28.479,28.2639,28.3288,133692.98215723,0
+IDLV.US,D,20210211,000000,28.4121,28.5051,28.3753,28.4402,91056.675790931,0
+IDLV.US,D,20210212,000000,28.3385,28.5332,28.3385,28.5235,178489.53905548,0
+IDLV.US,D,20210216,000000,28.5807,28.5903,28.4596,28.4596,127809.83450689,0
+IDLV.US,D,20210217,000000,28.3385,28.3946,28.2726,28.3579,98081.360511671,0
+IDLV.US,D,20210218,000000,28.1515,28.2445,28.0769,28.2173,82945.156951629,0
+IDLV.US,D,20210219,000000,28.2542,28.2948,28.1979,28.2076,141438.09443234,0
+IDLV.US,D,20210222,000000,28.1428,28.259,28.1234,28.1234,160566.58134529,0
+IDLV.US,D,20210223,000000,28.0769,28.2639,28.0207,28.2076,104779.89178373,0
+IDLV.US,D,20210224,000000,27.9925,28.2173,27.9558,28.1979,144122.667597,0
+IDLV.US,D,20210225,000000,28.1428,28.2231,27.7978,27.8715,626989.75198241,0
+IDLV.US,D,20210226,000000,27.7514,27.7514,27.4994,27.5275,132805.34935384,0
+IDLV.US,D,20210301,000000,27.732,27.8811,27.732,27.8347,89793.347242858,0
+IDLV.US,D,20210302,000000,27.7978,27.8811,27.7417,27.8075,118675.47368137,0
+IDLV.US,D,20210303,000000,27.7038,27.7601,27.6011,27.6205,135228.79333331,0
+IDLV.US,D,20210304,000000,27.7038,27.8628,27.4607,27.5372,141945.90296637,0
+IDLV.US,D,20210305,000000,27.6574,27.8075,27.5091,27.8075,132504.99918433,0
+IDLV.US,D,20210308,000000,27.6854,27.8569,27.667,27.6854,183945.3844028,0
+IDLV.US,D,20210309,000000,28.0304,28.1137,28.0207,28.0595,166992.62998932,0
+IDLV.US,D,20210310,000000,28.1805,28.2726,28.1137,28.2348,127983.2325429,0
+IDLV.US,D,20210311,000000,28.2639,28.3482,28.227,28.3006,75343.51090869,0
+IDLV.US,D,20210312,000000,28.1428,28.3191,28.1428,28.3103,63724.810364851,0
+IDLV.US,D,20210315,000000,28.3849,28.479,28.324,28.4693,87342.035721883,0
+IDLV.US,D,20210316,000000,28.5148,28.5807,28.4973,28.5429,90579.831191903,0
+IDLV.US,D,20210317,000000,28.4973,28.7299,28.4703,28.7017,52178.359002684,0
+IDLV.US,D,20210318,000000,28.5903,28.7493,28.571,28.5807,108202.43873259,0
+IDLV.US,D,20210319,000000,28.7114,28.7851,28.6078,28.7493,100557.44318065,0
+IDLV.US,D,20210322,000000,28.881,28.9644,28.8141,28.9081,178983.92988435,0
+IDLV.US,D,20210323,000000,28.7754,28.8617,28.6727,28.7017,101521.45369037,0
+IDLV.US,D,20210324,000000,28.4955,28.6262,28.4955,28.5032,183633.68079045,0
+IDLV.US,D,20210325,000000,28.5797,28.7396,28.57,28.6824,119547.62451725,0
+IDLV.US,D,20210326,000000,28.7493,28.9934,28.7493,28.9934,196446.5570942,0
+IDLV.US,D,20210329,000000,28.8984,29.0525,28.8984,29.0128,70752.59147909,0
+IDLV.US,D,20210330,000000,28.7493,28.8423,28.7493,28.7948,202491.74933771,0
+IDLV.US,D,20210331,000000,28.57,28.6824,28.5409,28.5603,467688.56344754,0
+IDLV.US,D,20210401,000000,28.57,28.7677,28.57,28.7493,464669.57978487,0
+IDLV.US,D,20210405,000000,28.758,28.945,28.7493,28.8897,183427.25455711,0
+IDLV.US,D,20210406,000000,28.6727,28.7948,28.6727,28.7493,623200.79846936,0
+IDLV.US,D,20210407,000000,28.758,28.8229,28.7114,28.7677,89353.659365832,0
+IDLV.US,D,20210408,000000,28.8326,28.9081,28.8326,28.8897,60628.416864672,0
+IDLV.US,D,20210409,000000,28.881,29.0128,28.881,28.9934,124252.07837518,0
+IDLV.US,D,20210412,000000,28.8984,28.9333,28.852,28.9168,61301.366385378,0
+IDLV.US,D,20210413,000000,28.8617,29.0031,28.8617,28.9644,68951.522593153,0
+IDLV.US,D,20210414,000000,28.945,28.9934,28.9168,28.9168,132104.53229164,0
+IDLV.US,D,20210415,000000,29.0225,29.0961,29.0225,29.0864,379913.03263563,0
+IDLV.US,D,20210416,000000,29.1155,29.1891,29.0971,29.1708,50836.588485939,0
+IDLV.US,D,20210419,000000,29.2085,29.2182,29.1203,29.1804,78429.583097201,0
+IDLV.US,D,20210420,000000,28.9168,28.9595,28.8141,28.9081,545738.32227538,0
+IDLV.US,D,20210421,000000,28.8714,29.0768,28.8714,29.0671,142244.18887356,0
+IDLV.US,D,20210422,000000,29.1252,29.1349,28.9547,29.0128,112967.78832937,0
+IDLV.US,D,20210423,000000,29.0574,29.2327,29.0574,29.1708,173704.57896654,0
+IDLV.US,D,20210426,000000,29.1058,29.13,29.0477,29.0864,105887.36852562,0
+IDLV.US,D,20210427,000000,28.8617,28.9547,28.8617,28.9353,91890.637773646,0
+IDLV.US,D,20210428,000000,28.8229,28.9353,28.8141,28.8984,107865.96397223,0
+IDLV.US,D,20210429,000000,28.9265,28.9353,28.8044,28.9353,67035.887147709,0
+IDLV.US,D,20210430,000000,28.8141,28.8714,28.6127,28.7114,92911.415497538,0
+IDLV.US,D,20210503,000000,28.7948,28.9644,28.7948,28.9353,171652.70220709,0
+IDLV.US,D,20210504,000000,28.7114,28.7948,28.5458,28.6824,626368.40902004,0
+IDLV.US,D,20210505,000000,28.852,28.9741,28.852,28.9081,96995.558524274,0
+IDLV.US,D,20210506,000000,28.9644,29.1436,28.9644,29.1349,83624.299259334,0
+IDLV.US,D,20210507,000000,29.2279,29.4246,29.2279,29.3974,183630.58439695,0
+IDLV.US,D,20210510,000000,29.4904,29.5282,29.3403,29.3587,100407.78416147,0
+IDLV.US,D,20210511,000000,28.9837,29.1252,28.9741,29.1155,127041.92891884,0
+IDLV.US,D,20210512,000000,28.7677,28.8897,28.4955,28.57,99657.424803262,0
+IDLV.US,D,20210513,000000,28.5894,28.8229,28.5894,28.7754,135461.02284583,0
+IDLV.US,D,20210514,000000,28.9837,29.1058,28.9837,29.0768,77070.266350622,0
+IDLV.US,D,20210517,000000,28.9353,29.0128,28.8897,29.0128,130475.82931054,0
+IDLV.US,D,20210518,000000,29.1611,29.2124,29.0768,29.0768,131291.21293226,0
+IDLV.US,D,20210519,000000,28.881,29.0389,28.852,28.9547,102073.64386456,0
+IDLV.US,D,20210520,000000,29.1058,29.284,29.1058,29.2473,72852.978403379,0
+IDLV.US,D,20210521,000000,29.2656,29.2977,29.1804,29.2376,75699.59616121,0
+IDLV.US,D,20210524,000000,29.3122,29.3762,29.3025,29.3587,55832.103332895,0
+IDLV.US,D,20210525,000000,29.378,29.4061,29.3025,29.35,47086.855957222,0
+IDLV.US,D,20210526,000000,29.3219,29.3974,29.2792,29.3306,46793.730705872,0
+IDLV.US,D,20210527,000000,29.2928,29.3538,29.2473,29.3025,64604.186118902,0
+IDLV.US,D,20210528,000000,29.3025,29.4197,29.3025,29.3306,117906.53596215,0
+IDLV.US,D,20210601,000000,29.3306,29.3306,29.2182,29.2182,1137183.5411381,0
+IDLV.US,D,20210602,000000,29.2376,29.3403,29.2027,29.3122,212716.04067529,0
+IDLV.US,D,20210603,000000,29.1891,29.2608,29.1891,29.2182,277434.7933537,0
+IDLV.US,D,20210604,000000,29.444,29.5699,29.444,29.538,55817.65349656,0
+IDLV.US,D,20210607,000000,29.6028,29.6552,29.5747,29.6125,125668.16233594,0
+IDLV.US,D,20210608,000000,29.7065,29.7259,29.6415,29.66,66906.870751868,0
+IDLV.US,D,20210609,000000,29.6968,29.7162,29.5941,29.5941,123812.39049815,0
+IDLV.US,D,20210610,000000,29.6319,29.7442,29.6319,29.7259,111248.2578056,0
+IDLV.US,D,20210611,000000,29.7539,29.7539,29.6028,29.7259,101842.44648322,0
+IDLV.US,D,20210614,000000,29.6503,29.6871,29.6125,29.6871,82199.958249252,0
+IDLV.US,D,20210615,000000,29.7346,29.7636,29.7162,29.7442,91373.540059116,0
+IDLV.US,D,20210616,000000,29.7908,29.8286,29.5195,29.5747,65463.951380785,0
+IDLV.US,D,20210617,000000,29.378,29.4343,29.3122,29.4343,106552.06099699,0
+IDLV.US,D,20210618,000000,29.0302,29.0671,28.9547,28.9547,100978.55269667,0
+IDLV.US,D,20210621,000000,29.191,29.3994,29.1629,29.3907,105810.99081929,0
+IDLV.US,D,20210622,000000,29.286,29.442,29.2763,29.3994,61455.153929219,0
+IDLV.US,D,20210623,000000,29.3528,29.381,29.2201,29.2201,38847.352853246,0
+IDLV.US,D,20210624,000000,29.3994,29.4652,29.381,29.4284,76750.305688937,0
+IDLV.US,D,20210625,000000,29.4652,29.5021,29.4381,29.4943,41329.628309223,0
+IDLV.US,D,20210628,000000,29.4478,29.5136,29.4091,29.4381,464953.41585572,0
+IDLV.US,D,20210629,000000,29.3994,29.4246,29.3441,29.3528,283325.16592222,0
+IDLV.US,D,20210630,000000,29.2395,29.3054,29.1446,29.2483,128950.33944612,0
+IDLV.US,D,20210701,000000,29.191,29.2395,29.1629,29.2201,1295426.795227,0
+IDLV.US,D,20210702,000000,29.2483,29.4091,29.2366,29.4091,535499.58110146,0
+IDLV.US,D,20210706,000000,29.3994,29.4188,29.2483,29.3238,116844.47299158,0
+IDLV.US,D,20210707,000000,29.4381,29.5136,29.4004,29.5136,73089.336440559,0
+IDLV.US,D,20210708,000000,29.1823,29.2763,29.1533,29.2298,157092.42783808,0
+IDLV.US,D,20210709,000000,29.4478,29.598,29.4478,29.5699,45308.493956953,0
+IDLV.US,D,20210712,000000,29.5893,29.722,29.5893,29.6833,76710.052573434,0
+IDLV.US,D,20210713,000000,29.6464,29.722,29.6076,29.627,97274.23393929,0
+IDLV.US,D,20210714,000000,29.7598,29.7966,29.7317,29.7782,76470.598142754,0
+IDLV.US,D,20210715,000000,29.5893,29.6464,29.537,29.6367,84522.253374386,0
+IDLV.US,D,20210716,000000,29.6076,29.6464,29.504,29.5515,64138.694962708,0
+IDLV.US,D,20210719,000000,29.2957,29.3431,29.0777,29.1726,81934.700539404,0
+IDLV.US,D,20210720,000000,29.2007,29.4284,29.1823,29.381,107035.09838302,0
+IDLV.US,D,20210721,000000,29.4188,29.6163,29.4188,29.5893,52275.379332356,0
+IDLV.US,D,20210722,000000,29.6736,29.7501,29.6076,29.6464,178259.3738053,0
+IDLV.US,D,20210723,000000,29.7501,29.8828,29.7317,29.8828,255067.47883958,0
+IDLV.US,D,20210726,000000,29.722,29.8063,29.722,29.8063,51637.522271319,0
+IDLV.US,D,20210727,000000,29.7869,29.8828,29.722,29.8828,45221.794938948,0
+IDLV.US,D,20210728,000000,29.8354,29.9778,29.7878,29.9197,42606.374562463,0
+IDLV.US,D,20210729,000000,29.9962,30.0814,29.9962,30.033,91531.456127625,0
+IDLV.US,D,20210730,000000,29.9962,30.062,29.9496,29.9875,44911.123457764,0
+IDLV.US,D,20210802,000000,30.0911,30.1599,30.0427,30.0427,473618.15700038,0
+IDLV.US,D,20210803,000000,30.1289,30.2791,30.0911,30.2791,163805.40894648,0
+IDLV.US,D,20210804,000000,30.2791,30.3556,30.1871,30.2229,55003.302006013,0
+IDLV.US,D,20210805,000000,30.3082,30.3556,30.2985,30.2985,60488.047025997,0
+IDLV.US,D,20210806,000000,30.1948,30.1948,30.1096,30.1289,22879.251572822,0
+IDLV.US,D,20210809,000000,30.1473,30.1832,30.0999,30.0999,62647.265426788,0
+IDLV.US,D,20210810,000000,30.1386,30.1977,30.1386,30.1754,15432.425204892,0
+IDLV.US,D,20210811,000000,30.3169,30.3943,30.2888,30.3653,23892.804378548,0
+IDLV.US,D,20210812,000000,30.3556,30.407,30.3188,30.4031,23039.231903665,0
+IDLV.US,D,20210813,000000,30.469,30.5727,30.469,30.5727,28718.017582994,0
+IDLV.US,D,20210816,000000,30.4496,30.5446,30.4128,30.5077,72369.94101735,0
+IDLV.US,D,20210817,000000,30.3169,30.3847,30.252,30.3169,45272.369366118,0
+IDLV.US,D,20210818,000000,30.4031,30.469,30.3265,30.3265,38448.950222889,0
+IDLV.US,D,20210819,000000,30.0717,30.2335,30.0717,30.1754,39660.672212626,0
+IDLV.US,D,20210820,000000,30.1851,30.3847,30.1715,30.375,44037.940490712,0
+IDLV.US,D,20210823,000000,30.4883,30.5727,30.4302,30.5349,30750.283850278,0
+IDLV.US,D,20210824,000000,30.4399,30.5117,30.4128,30.469,45624.326093971,0
+IDLV.US,D,20210825,000000,30.2888,30.3653,30.2423,30.3265,24543.047013586,0
+IDLV.US,D,20210826,000000,30.2326,30.2617,30.1754,30.1851,52158.748510515,0
+IDLV.US,D,20210827,000000,30.1948,30.4128,30.1948,30.3943,66711.797961357,0
+IDLV.US,D,20210830,000000,30.3943,30.4787,30.3798,30.4205,23058.842395833,0
+IDLV.US,D,20210831,000000,30.375,30.4128,30.3082,30.3082,30048.434656904,0
+IDLV.US,D,20210901,000000,30.5077,30.5727,30.4787,30.5077,479028.58857636,0
+IDLV.US,D,20210902,000000,30.6114,30.6492,30.6017,30.6395,91306.451533279,0
+IDLV.US,D,20210903,000000,30.6395,30.7528,30.592,30.687,22378.66795696,0
+IDLV.US,D,20210907,000000,30.6395,30.6473,30.5727,30.5727,155143.7641953,0
+IDLV.US,D,20210908,000000,30.3847,30.4835,30.3653,30.4302,102190.27468641,0
+IDLV.US,D,20210909,000000,30.5174,30.5823,30.4787,30.4787,19451.543968124,0
+IDLV.US,D,20210910,000000,30.592,30.592,30.375,30.375,26771.418202548,0
+IDLV.US,D,20210913,000000,30.563,30.563,30.3943,30.4593,40605.072230181,0
+IDLV.US,D,20210914,000000,30.5446,30.5446,30.3459,30.3459,63695.910692183,0
+IDLV.US,D,20210915,000000,30.3362,30.4031,30.2888,30.3993,42821.057845143,0
+IDLV.US,D,20210916,000000,30.3265,30.4031,30.2888,30.4031,48541.12877114,0
+IDLV.US,D,20210917,000000,30.2617,30.2617,30.062,30.0737,49343.094687686,0
+IDLV.US,D,20210920,000000,29.6435,29.8043,29.5951,29.7947,163993.25681881,0
+IDLV.US,D,20210921,000000,29.9478,30.0523,29.9002,29.9187,73765.382354765,0
+IDLV.US,D,20210922,000000,29.9002,30.1289,29.9002,29.9187,36328.952806434,0
+IDLV.US,D,20210923,000000,30.1386,30.2529,30.1386,30.1812,92746.274510862,0
+IDLV.US,D,20210924,000000,29.9002,29.9381,29.8703,29.9002,19107.844289605,0
+IDLV.US,D,20210927,000000,29.814,29.8809,29.785,29.7947,16230.262596772,0
+IDLV.US,D,20210928,000000,29.471,29.471,29.2414,29.2996,141831.33640687,0
+IDLV.US,D,20210929,000000,29.348,29.3762,29.2143,29.2434,47850.6330206,0
+IDLV.US,D,20210930,000000,29.2618,29.3286,29.129,29.1853,64339.960540219,0
+IDLV.US,D,20211001,000000,29.2143,29.3141,29.0516,29.2802,254751.64670256,0
+IDLV.US,D,20211004,000000,29.3286,29.3955,29.1659,29.2434,56227.40956975,0
+IDLV.US,D,20211005,000000,29.2618,29.4042,29.2337,29.3568,111245.16141209,0
+IDLV.US,D,20211006,000000,29.129,29.348,29.129,29.3383,23158.959119006,0
+IDLV.US,D,20211007,000000,29.4333,29.5622,29.4333,29.471,30343.624170588,0
+IDLV.US,D,20211008,000000,29.5098,29.5282,29.4575,29.4904,24336.620780241,0
+IDLV.US,D,20211011,000000,29.443,29.5001,29.3092,29.3092,25898.235235497,0
+IDLV.US,D,20211012,000000,29.3732,29.4527,29.3248,29.3858,39119.835481261,0
+IDLV.US,D,20211013,000000,29.5282,29.7385,29.5282,29.7094,47344.888748904,0
+IDLV.US,D,20211014,000000,29.8334,29.8905,29.814,29.8528,38195.045955875,0
+IDLV.US,D,20211015,000000,29.9187,30.0049,29.9187,29.9768,89918.235114032,0
+IDLV.US,D,20211018,000000,29.8334,29.9284,29.7995,29.8915,45561.366092801,0
+IDLV.US,D,20211019,000000,29.9768,30.0446,29.9768,30.0243,26679.558528709,0
+IDLV.US,D,20211020,000000,30.1193,30.2055,30.0911,30.2055,18793.044283754,0
+IDLV.US,D,20211021,000000,30.0717,30.157,30.0717,30.0911,15888.627180585,0
+IDLV.US,D,20211022,000000,30.2626,30.3004,30.1764,30.2626,50093.454045896,0
+IDLV.US,D,20211025,000000,30.1764,30.2045,30.1144,30.1463,29701.638584883,0
+IDLV.US,D,20211026,000000,30.2335,30.2811,30.1435,30.1483,16337.604238111,0
+IDLV.US,D,20211027,000000,30.2238,30.2597,30.1193,30.1193,28224.658885298,0
+IDLV.US,D,20211028,000000,30.2055,30.3789,30.2055,30.3479,48855.928776991,0
+IDLV.US,D,20211029,000000,30.2142,30.2238,30.1502,30.2142,56082.911206409,0
+IDLV.US,D,20211101,000000,30.2626,30.4138,30.2529,30.3576,70035.260318216,0
+IDLV.US,D,20211102,000000,30.3479,30.4264,30.3479,30.3479,34824.105565347,0
+IDLV.US,D,20211103,000000,30.3769,30.6249,30.3769,30.6249,30290.985481085,0
+IDLV.US,D,20211104,000000,30.5475,30.591,30.501,30.591,19836.528893314,0
+IDLV.US,D,20211105,000000,30.5475,30.6715,30.5475,30.5959,33751.721283118,0
+IDLV.US,D,20211108,000000,30.6056,30.6608,30.5571,30.5765,35770.569845234,0
+IDLV.US,D,20211109,000000,30.5765,30.6153,30.4932,30.5668,19631.134791135,0
+IDLV.US,D,20211110,000000,30.6153,30.6298,30.3576,30.405,65482.529741786,0
+IDLV.US,D,20211111,000000,30.3963,30.4022,30.3285,30.3285,25071.498170949,0
+IDLV.US,D,20211112,000000,30.3963,30.4913,30.3963,30.4526,18126.287550048,0
+IDLV.US,D,20211115,000000,30.5107,30.5281,30.405,30.4099,16684.400310131,0
+IDLV.US,D,20211116,000000,30.3004,30.3769,30.2908,30.3014,17400.69933984,0
+IDLV.US,D,20211117,000000,30.2142,30.2723,30.1861,30.2142,69130.081284997,0
+IDLV.US,D,20211118,000000,30.2238,30.3004,30.1735,30.2859,40170.545008989,0
+IDLV.US,D,20211119,000000,30.2055,30.2529,30.1386,30.1619,49055.13009217,0
+IDLV.US,D,20211122,000000,30.1667,30.2432,30.0911,30.0911,37994.81250953,0
+IDLV.US,D,20211123,000000,30.0427,30.0679,29.9381,30.0679,43255.585066334,0
+IDLV.US,D,20211124,000000,29.785,29.9187,29.7394,29.9187,56963.319091627,0
+IDLV.US,D,20211126,000000,29.6242,29.7094,29.443,29.5098,94577.275200635,0
+IDLV.US,D,20211129,000000,29.5951,29.6522,29.4623,29.6145,198585.13287165,0
+IDLV.US,D,20211130,000000,29.5282,29.5476,29.1562,29.3189,140306.87867361,0
+IDLV.US,D,20211201,000000,29.5001,29.5854,29.1562,29.1562,45714.121505476,0
+IDLV.US,D,20211202,000000,29.2521,29.4614,29.2521,29.4042,94853.886353317,0
+IDLV.US,D,20211203,000000,29.4807,29.4807,29.2618,29.3762,105412.58818893,0
+IDLV.US,D,20211206,000000,29.5573,29.7094,29.5573,29.6716,94337.820769954,0
+IDLV.US,D,20211207,000000,29.9478,30.0378,29.9061,30.0146,55002.269874847,0
+IDLV.US,D,20211208,000000,30.033,30.0427,29.9381,30.0049,20678.747925362,0
+IDLV.US,D,20211209,000000,29.9671,29.9768,29.909,29.9236,18050.941974877,0
+IDLV.US,D,20211210,000000,29.9671,30.0611,29.9575,30.0146,24945.578168609,0
+IDLV.US,D,20211213,000000,29.8818,29.9652,29.785,29.8334,75394.085335858,0
+IDLV.US,D,20211214,000000,29.7579,29.8479,29.6242,29.719,33360.543570928,0
+IDLV.US,D,20211215,000000,29.7385,30.0146,29.719,29.9865,30411.744827592,0
+IDLV.US,D,20211216,000000,30.062,30.1764,30.0523,30.1483,93331.492882396,0
+IDLV.US,D,20211217,000000,29.9575,30.0146,29.8043,29.8334,54060.966250793,0
+IDLV.US,D,20211220,000000,29.6503,29.7278,29.5931,29.7278,59505.458155274,0
+IDLV.US,D,20211221,000000,29.814,29.9488,29.7947,29.9303,25540.085720643,0
+IDLV.US,D,20211222,000000,29.8431,30.1889,29.8431,30.1889,45604.715601803,0
+IDLV.US,D,20211223,000000,30.1028,30.3043,30.1028,30.2849,20804.667927702,0
+IDLV.US,D,20211227,000000,30.2762,30.4486,30.2762,30.4486,30934.003197955,0
+IDLV.US,D,20211228,000000,30.4777,30.6124,30.4777,30.5736,48739.297955151,0
+IDLV.US,D,20211229,000000,30.6027,30.6792,30.591,30.6792,45182.573954612,0
+IDLV.US,D,20211230,000000,30.6415,30.7083,30.6192,30.6415,31393.301567148,0
+IDLV.US,D,20211231,000000,30.6889,30.747,30.6434,30.6889,20184.3570965,0
+IDLV.US,D,20220103,000000,30.6598,30.7664,30.6027,30.6511,149922.21262284,0
+IDLV.US,D,20220104,000000,30.7373,30.843,30.7083,30.7276,115049.59689266,0
+IDLV.US,D,20220105,000000,30.7664,30.8149,30.4874,30.4874,76204.308301739,0
+IDLV.US,D,20220106,000000,30.4195,30.5068,30.3334,30.4195,100536.80055731,0
+IDLV.US,D,20220107,000000,30.4195,30.6221,30.4195,30.593,33307.904881425,0
+IDLV.US,D,20220110,000000,30.314,30.3915,30.2278,30.3721,78799.086054889,0
+IDLV.US,D,20220111,000000,30.4099,30.6889,30.3915,30.6221,59774.844389789,0
+IDLV.US,D,20220112,000000,30.747,30.8817,30.7083,30.8769,65746.755320468,0
+IDLV.US,D,20220113,000000,30.9292,30.9873,30.7849,30.8236,70269.554093062,0
+IDLV.US,D,20220114,000000,30.747,30.8382,30.6221,30.7373,48963.270418331,0
+IDLV.US,D,20220118,000000,30.468,30.5329,30.3527,30.468,23210.565677342,0
+IDLV.US,D,20220119,000000,30.5068,30.564,30.376,30.4292,83259.956957481,0
+IDLV.US,D,20220120,000000,30.4099,30.5262,30.1986,30.1986,53151.658692906,0
+IDLV.US,D,20220121,000000,30.1696,30.2035,29.9778,29.9972,42607.40669363,0
+IDLV.US,D,20220124,000000,29.6319,29.7666,29.2376,29.7569,146985.7994535,0
+IDLV.US,D,20220125,000000,29.5931,29.8722,29.4013,29.7472,215283.98301811,0
+IDLV.US,D,20220126,000000,29.8915,29.9875,29.5166,29.5931,175434.43080197,0
+IDLV.US,D,20220127,000000,29.7375,29.8722,29.5873,29.6125,213296.098391,0
+IDLV.US,D,20220128,000000,29.4779,29.7182,29.4294,29.6794,73591.984318754,0
+IDLV.US,D,20220131,000000,29.6697,30.0166,29.6415,29.9797,86353.254064159,0
+IDLV.US,D,20220201,000000,30.0446,30.1415,29.9488,30.1415,350669.66028878,0
+IDLV.US,D,20220202,000000,30.2181,30.3915,30.2181,30.3624,101833.15730272,0
+IDLV.US,D,20220203,000000,30.2762,30.3334,30.1793,30.1986,40713.446002687,0
+IDLV.US,D,20220204,000000,30.0253,30.1881,29.9294,30.0834,51131.777999623,0
+IDLV.US,D,20220207,000000,30.064,30.2278,30.0543,30.1318,44838.874276093,0
+IDLV.US,D,20220208,000000,30.1221,30.314,30.0931,30.2762,57868.498124845,0
+IDLV.US,D,20220209,000000,30.564,30.6027,30.5262,30.5736,60448.826041661,0
+IDLV.US,D,20220210,000000,30.2946,30.6356,30.2665,30.2665,120947.19437932,0
+IDLV.US,D,20220211,000000,30.3334,30.4292,30.0543,30.1318,27465.010346588,0
+IDLV.US,D,20220214,000000,30.0166,30.0166,29.8528,29.9197,160440.66134294,0
+IDLV.US,D,20220215,000000,30.0737,30.2898,30.0737,30.2084,76571.746997094,0
+IDLV.US,D,20220216,000000,30.2569,30.4225,30.2472,30.3721,24556.464718753,0
+IDLV.US,D,20220217,000000,30.1986,30.2133,30.0611,30.1028,52966.907214063,0
+IDLV.US,D,20220218,000000,30.1289,30.1599,29.9972,30.001,29169.058902853,0
+IDLV.US,D,20220222,000000,29.7511,29.8683,29.5931,29.7278,49792.071745212,0
+IDLV.US,D,20220223,000000,29.9778,30.0078,29.6319,29.6445,61480.957208387,0
+IDLV.US,D,20220224,000000,28.8238,29.2947,28.757,29.2473,95649.659482863,0
+IDLV.US,D,20220225,000000,29.4294,29.8237,29.4294,29.8237,85741.20028229,0
+IDLV.US,D,20220228,000000,29.4972,29.7559,29.4343,29.6028,92170.345319829,0
+IDLV.US,D,20220301,000000,29.5166,29.5931,29.0835,29.1891,153920.68876274,0
+IDLV.US,D,20220302,000000,29.1988,29.4682,29.1988,29.3722,129026.71715246,0
+IDLV.US,D,20220303,000000,29.2947,29.3335,29.0641,29.1416,49091.254683005,0
+IDLV.US,D,20220304,000000,28.7183,28.882,28.5836,28.882,72154.225603505,0
+IDLV.US,D,20220307,000000,28.7279,28.7279,28.3472,28.478,1093261.199338,0
+IDLV.US,D,20220308,000000,28.4392,28.7376,28.1602,28.4102,646291.63693136,0
+IDLV.US,D,20220309,000000,28.9489,29.2182,28.7754,29.1029,185934.30116108,0
+IDLV.US,D,20220310,000000,28.8917,29.0932,28.8626,29.0544,796743.33284273,0
+IDLV.US,D,20220311,000000,29.1319,29.1504,28.8335,28.8335,119738.56878309,0
+IDLV.US,D,20220314,000000,29.0835,29.2647,28.9876,29.035,236365.26209849,0
+IDLV.US,D,20220315,000000,29.1222,29.2134,28.9876,29.1698,225976.8619054,0
+IDLV.US,D,20220316,000000,29.5544,29.7753,29.2763,29.7375,299104.38719913,0
+IDLV.US,D,20220317,000000,29.6697,30.0069,29.6697,29.9584,124425.4764112,0
+IDLV.US,D,20220318,000000,29.7947,30.1415,29.7801,30.0882,56994.283026628,0
+IDLV.US,D,20220321,000000,30.0737,30.1154,29.8993,29.9478,92147.638434161,0
+IDLV.US,D,20220322,000000,30.0543,30.1512,30.0156,30.1221,40256.211895828,0
+IDLV.US,D,20220323,000000,29.8509,29.9823,29.8217,29.8217,55191.149878358,0
+IDLV.US,D,20220324,000000,29.9478,30.0677,29.9187,30.0059,24213.7971714,0
+IDLV.US,D,20220325,000000,30.0349,30.1318,30.0156,30.1028,116340.79298222,0
+IDLV.US,D,20220328,000000,29.9865,30.0931,29.9381,30.0737,124116.86919234,0
+IDLV.US,D,20220329,000000,30.4709,30.5194,30.345,30.5097,80407.146412649,0
+IDLV.US,D,20220330,000000,30.4709,30.5484,30.437,30.5,103272.9802803,0
+IDLV.US,D,20220331,000000,30.3353,30.423,30.1706,30.1706,46437.645453351,0
+IDLV.US,D,20220401,000000,30.3208,30.3402,30.1706,30.2915,384896.16190859,0
+IDLV.US,D,20220404,000000,30.2868,30.3935,30.2771,30.342,54514.071832985,0
+IDLV.US,D,20220405,000000,30.3838,30.5484,30.2744,30.3107,51153.452754124,0
+IDLV.US,D,20220406,000000,30.1796,30.2481,30.0166,30.1318,89521.896746009,0
+IDLV.US,D,20220407,000000,30.1899,30.3305,30.0932,30.2481,112892.4427542,0
+IDLV.US,D,20220408,000000,30.1415,30.3644,30.1415,30.2965,83949.420576853,0
+IDLV.US,D,20220411,000000,30.219,30.2534,30.0931,30.1124,135550.81825734,0
+IDLV.US,D,20220412,000000,30.1984,30.2273,29.9575,30.0059,4296914.8024944,0
+IDLV.US,D,20220413,000000,29.909,30.1493,29.909,30.1028,102812.64977994,0
+IDLV.US,D,20220414,000000,30.1124,30.1864,29.9576,30.0253,92421.153193343,0
+IDLV.US,D,20220418,000000,29.88,30.0019,29.783,29.8412,242399.10089918,0
+IDLV.US,D,20220419,000000,29.7249,29.9284,29.7249,29.909,124279.94591668,0
+IDLV.US,D,20220420,000000,30.1899,30.3256,30.1609,30.219,127699.39647205,0
+IDLV.US,D,20220421,000000,30.3353,30.345,29.9575,29.9962,148434.91161158,0
+IDLV.US,D,20220422,000000,29.9575,29.9817,29.6377,29.6764,110428.74565922,0
+IDLV.US,D,20220425,000000,29.5408,29.6474,29.3762,29.6377,143823.34955865,0
+IDLV.US,D,20220426,000000,29.5118,29.5118,29.1533,29.1533,76872.097166611,0
+IDLV.US,D,20220427,000000,29.1823,29.3373,29.0965,29.1629,352009.36654319,0
+IDLV.US,D,20220428,000000,29.2065,29.473,29.1252,29.4246,294213.11760001,0
+IDLV.US,D,20220429,000000,29.4343,29.5795,29.0564,29.067,101456.42942686,0
+IDLV.US,D,20220502,000000,28.9305,29.0176,28.6736,28.8626,474843.29669528,0
+IDLV.US,D,20220503,000000,28.9983,29.0855,28.9014,28.9498,916681.10294099,0
+IDLV.US,D,20220504,000000,29.008,29.444,28.8626,29.4246,112691.17717668,0
+IDLV.US,D,20220505,000000,29.0556,29.0556,28.5913,28.756,61696.672622233,0
+IDLV.US,D,20220506,000000,28.5526,28.6495,28.4074,28.5235,188408.31956773,0
+IDLV.US,D,20220509,000000,28.2328,28.2909,28.0004,28.0778,201005.48045762,0
+IDLV.US,D,20220510,000000,28.3491,28.3491,27.9229,28.0778,451532.61429477,0
+IDLV.US,D,20220511,000000,28.1166,28.3781,27.9616,28.01,192596.7078423,0
+IDLV.US,D,20220512,000000,27.8065,27.9349,27.6419,27.7775,151419.83494576,0
+IDLV.US,D,20220513,000000,27.9907,28.3684,27.9907,28.3117,128260.87582675,0
+IDLV.US,D,20220516,000000,28.4267,28.6,28.2941,28.4848,116791.83430209,0
+IDLV.US,D,20220517,000000,28.756,28.8432,28.6688,28.8432,130582.13882072,0
+IDLV.US,D,20220518,000000,28.6979,28.6979,28.3297,28.3781,95580.506694693,0
+IDLV.US,D,20220519,000000,28.4073,28.6495,28.3228,28.5429,108767.01448079,0
+IDLV.US,D,20220520,000000,28.6882,28.7101,28.4073,28.6543,165558.99979874,0
+IDLV.US,D,20220523,000000,28.8723,29.0273,28.7948,29.008,189056.49794043,0
+IDLV.US,D,20220524,000000,28.8529,28.9983,28.7851,28.9789,140104.58096494,0
+IDLV.US,D,20220525,000000,28.7948,29.0079,28.7506,28.9014,92729.760412195,0
+IDLV.US,D,20220526,000000,28.9014,29.1145,28.9014,29.0951,100640.01367398,0
+IDLV.US,D,20220527,000000,29.1242,29.2695,29.1242,29.2641,94302.728310285,0
+IDLV.US,D,20220531,000000,29.1048,29.2162,29.0002,29.0887,290314.75818329,0
+IDLV.US,D,20220601,000000,29.2114,29.2114,28.8141,28.8723,186690.8533063,0
+IDLV.US,D,20220602,000000,28.9305,29.2501,28.8857,29.2308,158226.73999032,0
+IDLV.US,D,20220603,000000,28.9692,29.0463,28.882,28.9266,135342.32776166,0
+IDLV.US,D,20220606,000000,29.0855,29.1427,28.8674,28.9111,186924.11494998,0
+IDLV.US,D,20220607,000000,28.7269,28.9595,28.6882,28.9556,65725.080565967,0
+IDLV.US,D,20220608,000000,28.7366,28.7463,28.5429,28.572,28039.907406454,0
+IDLV.US,D,20220609,000000,28.5138,28.5526,28.1747,28.1747,127619.92237221,0
+IDLV.US,D,20220610,000000,27.8549,27.8743,27.6612,27.7871,360617.34047368,0
+IDLV.US,D,20220613,000000,27.419,27.419,27.1574,27.2349,243577.79469158,0
+IDLV.US,D,20220614,000000,27.0799,27.0799,26.7311,26.8958,1051601.2890555,0
+IDLV.US,D,20220615,000000,27.0121,27.3415,26.7795,27.2252,195380.36559896,0
+IDLV.US,D,20220616,000000,26.8764,27.0218,26.7117,26.857,165978.04505243,0
+IDLV.US,D,20220617,000000,26.7795,26.857,26.5859,26.7214,140189.2157206,0
+IDLV.US,D,20220621,000000,26.9843,27.0338,26.8855,26.9374,213085.87999841,0
+IDLV.US,D,20220622,000000,26.7372,27.0049,26.7372,26.8361,191466.90301744,0
+IDLV.US,D,20220623,000000,26.9349,27.0396,26.8039,26.9151,180222.89018733,0
+IDLV.US,D,20220624,000000,27.1425,27.4074,27.1277,27.3995,111451.69924445,0
+IDLV.US,D,20220627,000000,27.3797,27.5257,27.3303,27.3501,227966.94754547,0
+IDLV.US,D,20220628,000000,27.5774,27.6169,27.2809,27.2907,104020.776603,0
+IDLV.US,D,20220629,000000,27.3105,27.3797,27.2413,27.3303,103572.59433885,0
+IDLV.US,D,20220630,000000,27.1524,27.3204,27.0417,27.2907,112744.64943312,0
+IDLV.US,D,20220701,000000,27.1425,27.4489,27.0931,27.4291,308441.46226185,0
+IDLV.US,D,20220705,000000,26.9744,27.0931,26.8163,27.0634,307205.16716752,0
+IDLV.US,D,20220706,000000,27.1128,27.1425,26.9646,27.0634,71960.06339569,0
+IDLV.US,D,20220707,000000,27.2809,27.3631,27.2809,27.3303,69042.326037221,0
+IDLV.US,D,20220708,000000,27.2611,27.4094,27.2611,27.3402,141077.25509329,0
+IDLV.US,D,20220711,000000,27.1721,27.2216,27.1326,27.1326,141229.00981027,0
+IDLV.US,D,20220712,000000,27.2117,27.3599,27.1425,27.2314,88463.894716321,0
+IDLV.US,D,20220713,000000,27.0338,27.3112,26.9942,27.1919,45461.666414755,0
+IDLV.US,D,20220714,000000,26.7175,26.925,26.5791,26.8361,159500.27773466,0
+IDLV.US,D,20220715,000000,27.0535,27.1027,26.9349,27.0535,509802.77282639,0
+IDLV.US,D,20220718,000000,27.2809,27.3896,27.0931,27.1128,269113.72150743,0
+IDLV.US,D,20220719,000000,27.3698,27.5082,27.3303,27.4489,113732.0667916,0
+IDLV.US,D,20220720,000000,27.4489,27.4683,27.2364,27.3204,119875.09773495,0
+IDLV.US,D,20220721,000000,27.2512,27.5379,27.2512,27.5346,99159.567169072,0
+IDLV.US,D,20220722,000000,27.6664,27.7158,27.4983,27.5576,58485.256225979,0
+IDLV.US,D,20220725,000000,27.7158,27.785,27.6565,27.7355,39057.617358199,0
+IDLV.US,D,20220726,000000,27.6565,27.6565,27.5181,27.5675,63838.15094292,0
+IDLV.US,D,20220727,000000,27.7355,27.9332,27.627,27.8739,74845.426414536,0
+IDLV.US,D,20220728,000000,28.0222,28.1705,27.8542,28.1309,60296.195848607,0
+IDLV.US,D,20220729,000000,28.0716,28.3187,28.0617,28.299,45119.712452494,0
+IDLV.US,D,20220801,000000,28.378,28.4522,28.287,28.3978,66691.139622144,0
+IDLV.US,D,20220802,000000,28.2298,28.2792,28.0024,28.0024,34863.116980872,0
+IDLV.US,D,20220803,000000,27.9936,28.0518,27.864,28.0019,32797.229433718,0
+IDLV.US,D,20220804,000000,27.9728,28.1507,27.9728,28.1507,21379.204528142,0
+IDLV.US,D,20220805,000000,27.8245,27.9135,27.7652,27.8838,45325.087169473,0
+IDLV.US,D,20220808,000000,28.042,28.1606,27.953,27.953,30504.721509206,0
+IDLV.US,D,20220809,000000,27.9728,28.0024,27.864,27.8937,120926.25207457,0
+IDLV.US,D,20220810,000000,28.3879,28.5955,28.3525,28.4275,90173.664527629,0
+IDLV.US,D,20220811,000000,28.6004,28.6004,28.4176,28.4373,28152.523396016,0
+IDLV.US,D,20220812,000000,28.4275,28.5559,28.4275,28.5263,30703.014339394,0
+IDLV.US,D,20220815,000000,28.4077,28.4651,28.3738,28.4077,25937.916226222,0
+IDLV.US,D,20220816,000000,28.3583,28.5263,28.3583,28.5263,58009.758112775,0
+IDLV.US,D,20220817,000000,28.3088,28.467,28.281,28.378,38074.246792169,0
+IDLV.US,D,20220818,000000,28.4571,28.4571,28.2299,28.2891,49574.219244913,0
+IDLV.US,D,20220819,000000,28.1408,28.1408,28.0024,28.0716,16250.906792332,0
+IDLV.US,D,20220822,000000,27.9629,27.9629,27.785,27.8047,32448.193584664,0
+IDLV.US,D,20220823,000000,27.696,27.9233,27.6762,27.7355,30929.63471675,0
+IDLV.US,D,20220824,000000,27.6861,27.8047,27.6664,27.7158,32694.036226171,0
+IDLV.US,D,20220825,000000,27.7751,27.953,27.7355,27.9135,33690.558867673,0
+IDLV.US,D,20220826,000000,27.8937,27.9332,27.4291,27.4291,57580.798112778,0
+IDLV.US,D,20220829,000000,27.4094,27.4677,27.3204,27.3599,132997.83396127,0
+IDLV.US,D,20220830,000000,27.4687,27.5131,27.1721,27.182,49467.990943027,0
+IDLV.US,D,20220831,000000,27.1425,27.1919,26.9547,26.9547,201138.73697963,0
+IDLV.US,D,20220901,000000,26.8361,26.8756,26.6697,26.8756,120073.39056514,0
+IDLV.US,D,20220902,000000,26.8954,27.1227,26.7372,26.7965,164425.22414972,0
+IDLV.US,D,20220906,000000,26.6878,26.6878,26.4822,26.4901,257890.9543377,0
+IDLV.US,D,20220907,000000,26.3122,26.6977,26.3122,26.6878,144554.46150836,0
+IDLV.US,D,20220908,000000,26.5099,26.7283,26.4407,26.6497,98065.921508702,0
+IDLV.US,D,20220909,000000,27.014,27.1586,26.9942,27.1227,174482.51509304,0
+IDLV.US,D,20220912,000000,27.2611,27.4192,27.2414,27.3204,100842.02113132,0
+IDLV.US,D,20220913,000000,26.9349,27.0634,26.6581,26.668,152610.61358377,0
+IDLV.US,D,20220914,000000,26.6977,26.7372,26.5493,26.6581,122669.40792361,0
+IDLV.US,D,20220915,000000,26.5494,26.6186,26.4209,26.4703,75257.187546608,0
+IDLV.US,D,20220916,000000,26.3913,26.5394,26.3815,26.5,608402.87093886,0
+IDLV.US,D,20220919,000000,26.4,26.66,26.32,26.63,388098,0
+IDLV.US,D,20220920,000000,26.39,26.39,26.1785,26.27,69301,0
+IDLV.US,D,20220921,000000,26.26,26.33,25.99,26.0383,86000,0
+IDLV.US,D,20220922,000000,26.11,26.11,25.9114,26.03,167191,0
+IDLV.US,D,20220923,000000,25.66,25.66,25.29,25.39,157572,0
+IDLV.US,D,20220926,000000,25.14,25.21,24.845,24.96,152780,0
+IDLV.US,D,20220927,000000,24.98,25.01,24.6505,24.75,168313,0
+IDLV.US,D,20220928,000000,24.66,25.0382,24.54,25.01,129797,0
+IDLV.US,D,20220929,000000,24.75,24.77,24.6,24.74,72745,0
+IDLV.US,D,20220930,000000,24.69,24.8428,24.62,24.65,61094,0
+IDLV.US,D,20221003,000000,24.73,24.99,24.66,24.94,186084,0
+IDLV.US,D,20221004,000000,25.31,25.5299,25.31,25.51,104687,0
+IDLV.US,D,20221005,000000,25.22,25.39,25.0701,25.29,102199,0
+IDLV.US,D,20221006,000000,25.01,25.05,24.7001,24.74,201440,0
+IDLV.US,D,20221007,000000,24.62,24.7133,24.39,24.46,145661,0
+IDLV.US,D,20221010,000000,24.41,24.42,24.2601,24.36,151576,0
+IDLV.US,D,20221011,000000,24.29,24.4899,24.155,24.2,498367,0
+IDLV.US,D,20221012,000000,24.06,24.1699,24.01,24.03,113823,0
+IDLV.US,D,20221013,000000,23.59,24.4,23.59,24.33,155027,0
+IDLV.US,D,20221014,000000,24.36,24.36,23.92,23.93,56607,0
+IDLV.US,D,20221017,000000,24.28,24.45,24.28,24.33,251955,0
+IDLV.US,D,20221018,000000,24.55,24.55,24.2301,24.36,483226,0
+IDLV.US,D,20221019,000000,24.22,24.2601,24.0745,24.16,65128,0
+IDLV.US,D,20221020,000000,24.21,24.3894,24.025,24.06,276704,0
+IDLV.US,D,20221021,000000,23.81,24.44,23.77,24.38,128251,0
+IDLV.US,D,20221024,000000,24.18,24.275,24.08,24.2,259335,0
+IDLV.US,D,20221025,000000,24.5948,24.72,24.37,24.7,145122,0
+IDLV.US,D,20221026,000000,24.82,25.1,24.82,24.94,131325,0
+IDLV.US,D,20221027,000000,24.92,25.08,24.81,24.87,101720,0
+IDLV.US,D,20221028,000000,24.88,25.11,24.88,25.11,725915,0
+IDLV.US,D,20221031,000000,24.9,24.96,24.861,24.91,55948,0
+IDLV.US,D,20221101,000000,25.28,25.35,24.9155,25.03,82235,0
+IDLV.US,D,20221102,000000,25.1,25.26,24.74,24.76,338907,0
+IDLV.US,D,20221103,000000,24.49,24.6545,24.43,24.54,69431,0
+IDLV.US,D,20221104,000000,25.09,25.22,24.9802,25.21,314395,0
+IDLV.US,D,20221107,000000,25.22,25.31,25.11,25.18,87961,0
+IDLV.US,D,20221108,000000,25.33,25.57,25.3248,25.48,53613,0
+IDLV.US,D,20221109,000000,25.31,25.465,25.16,25.16,78467,0
+IDLV.US,D,20221110,000000,25.97,26.31,25.97,26.31,46411,0
+IDLV.US,D,20221111,000000,26.37,26.57,26.25,26.43,99132,0
+IDLV.US,D,20221114,000000,26.29,26.3799,26.19,26.22,146622,0
+IDLV.US,D,20221115,000000,26.49,26.5,26.19,26.31,54400,0
+IDLV.US,D,20221116,000000,26.32,26.44,26.31,26.4,67204,0
+IDLV.US,D,20221117,000000,26.2582,26.4352,26.21,26.4,44827,0
+IDLV.US,D,20221118,000000,26.4615,26.526,26.41,26.46,45675,0
+IDLV.US,D,20221121,000000,26.43,26.45,26.31,26.41,32123,0
+IDLV.US,D,20221122,000000,26.55,26.7346,26.5401,26.67,78825,0
+IDLV.US,D,20221123,000000,26.64,26.92,26.64,26.92,89841,0
+IDLV.US,D,20221125,000000,26.96,27.1087,26.96,27.06,12440,0
+IDLV.US,D,20221128,000000,26.9,27.0044,26.74,26.75,61256,0
+IDLV.US,D,20221129,000000,26.7946,26.88,26.6801,26.72,82120,0
+IDLV.US,D,20221130,000000,26.87,27.1731,26.65,27.13,74732,0
+IDLV.US,D,20221201,000000,27.27,27.37,27.111,27.22,81356,0
+IDLV.US,D,20221202,000000,26.99,27.27,26.9601,27.2277,26352,0
+IDLV.US,D,20221205,000000,27.04,27.08,26.7501,26.8107,26156,0
+IDLV.US,D,20221206,000000,26.86,26.9199,26.6623,26.74,84406,0
+IDLV.US,D,20221207,000000,26.83,26.89,26.76,26.78,51178,0
+IDLV.US,D,20221208,000000,26.84,26.94,26.81,26.8779,45744,0
+IDLV.US,D,20221209,000000,26.86,27.0559,26.86,26.87,109329,0
+IDLV.US,D,20221212,000000,26.79,26.86,26.74,26.82,31054,0
+IDLV.US,D,20221213,000000,27.46,27.46,27.09,27.15,71042,0
+IDLV.US,D,20221214,000000,27.18,27.3374,26.98,27.1,35992,0
+IDLV.US,D,20221215,000000,26.94,26.94,26.52,26.61,137801,0
+IDLV.US,D,20221216,000000,26.64,26.66,26.5005,26.55,63956,0
+IDLV.US,D,20221219,000000,26.47,26.48,26.22,26.33,111901,0
+IDLV.US,D,20221220,000000,26.45,26.61,26.45,26.5,41707,0
+IDLV.US,D,20221221,000000,26.64,26.8,26.6101,26.79,52775,0
+IDLV.US,D,20221222,000000,26.76,26.76,26.49,26.643,103885,0
+IDLV.US,D,20221223,000000,26.65,26.8158,26.58,26.77,132169,0
+IDLV.US,D,20221227,000000,26.72,26.8786,26.69,26.76,52404,0
+IDLV.US,D,20221228,000000,26.89,26.89,26.55,26.6,153088,0
+IDLV.US,D,20221229,000000,26.76,26.98,26.73,26.86,448391,0
+IDLV.US,D,20221230,000000,26.82,26.93,26.7675,26.78,91467,0
+IDLV.US,D,20230103,000000,26.9098,27.0616,26.72,26.8,101833,0
+IDLV.US,D,20230104,000000,27.01,27.06,26.88,26.92,25453,0
+IDLV.US,D,20230105,000000,26.64,26.6956,26.5569,26.57,25380,0
+IDLV.US,D,20230106,000000,26.67,27.0499,26.54,27.01,48510,0
+IDLV.US,D,20230109,000000,27.11,27.2795,27.04,27.04,68681,0
+IDLV.US,D,20230110,000000,26.97,27.015,26.91,26.99,25583,0
+IDLV.US,D,20230111,000000,27.05,27.15,26.99,27.08,28761,0
+IDLV.US,D,20230112,000000,27.25,27.5292,27.17,27.49,33643,0
+IDLV.US,D,20230113,000000,27.41,27.6,27.4,27.57,22845,0
+IDLV.US,D,20230117,000000,27.64,27.71,27.6,27.67,26268,0
+IDLV.US,D,20230118,000000,27.85,27.8999,27.49,27.49,33174,0
+IDLV.US,D,20230119,000000,27.51,27.59,27.4819,27.5747,79309,0
+IDLV.US,D,20230120,000000,27.56,27.81,27.5036,27.77,20748,0
+IDLV.US,D,20230123,000000,27.66,27.8099,27.64,27.8,32801,0
+IDLV.US,D,20230124,000000,27.75,27.9599,27.73,27.84,23947,0
+IDLV.US,D,20230125,000000,27.78,28.02,27.78,27.95,22874,0
+IDLV.US,D,20230126,000000,27.99,28.01,27.8444,27.99,24458,0
+IDLV.US,D,20230127,000000,27.9796,28.07,27.94,27.97,18050,0
+IDLV.US,D,20230130,000000,27.92,28.0025,27.8301,27.94,22333,0
+IDLV.US,D,20230131,000000,27.88,28,27.8301,28,36435,0
+IDLV.US,D,20230201,000000,27.91,28.24,27.8501,28.08,131422,0
+IDLV.US,D,20230202,000000,28.16,28.16,27.92,28.01,41376,0
+IDLV.US,D,20230203,000000,27.71,27.83,27.6,27.73,367570,0
+IDLV.US,D,20230206,000000,27.48,27.583,27.4268,27.52,59190,0
+IDLV.US,D,20230207,000000,27.433,27.69,27.4,27.67,54171,0
+IDLV.US,D,20230208,000000,27.63,27.63,27.4737,27.53,38744,0
+IDLV.US,D,20230209,000000,27.82,27.82,27.41,27.52,10353,0
+IDLV.US,D,20230210,000000,27.58,27.61,27.51,27.575,23687,0
+IDLV.US,D,20230213,000000,27.47,27.69,27.47,27.66,52305,0
+IDLV.US,D,20230214,000000,27.57,27.8,27.52,27.63,52468,0
+IDLV.US,D,20230215,000000,27.28,27.42,27.24,27.39,44837,0
+IDLV.US,D,20230216,000000,27.23,27.49,27.22,27.31,85588,0
+IDLV.US,D,20230217,000000,27.26,27.49,27.26,27.49,45649,0
+IDLV.US,D,20230221,000000,27.33,27.43,27.23,27.28,66281,0
+IDLV.US,D,20230222,000000,27.26,27.3019,27.1,27.14,25698,0
+IDLV.US,D,20230223,000000,27.24,27.26,27.0501,27.21,25017,0
+IDLV.US,D,20230224,000000,26.89,27.01,26.89,26.99,23460,0
+IDLV.US,D,20230227,000000,27.23,27.2757,27.12,27.17,21194,0
+IDLV.US,D,20230228,000000,27.05,27.105,26.95,26.96,77527,0
+IDLV.US,D,20230301,000000,26.98,27.11,26.81,26.97,92717,0
+IDLV.US,D,20230302,000000,26.86,26.99,26.8424,26.99,35959,0
+IDLV.US,D,20230303,000000,27.04,27.2442,27.04,27.21,56743,0
+IDLV.US,D,20230306,000000,27.17,27.29,27.15,27.17,13784,0
+IDLV.US,D,20230307,000000,27.12,27.18,26.79,26.83,19548,0
+IDLV.US,D,20230308,000000,26.98,27.07,26.89,26.9698,37050,0
+IDLV.US,D,20230309,000000,27.12,27.1583,26.88,26.96,27779,0
+IDLV.US,D,20230310,000000,26.92,27.01,26.72,26.75,182140,0
+IDLV.US,D,20230313,000000,26.68,26.82,26.66,26.67,34183,0
+IDLV.US,D,20230314,000000,26.91,26.92,26.7301,26.92,16236,0
+IDLV.US,D,20230315,000000,26.53,26.59,26.41,26.53,156446,0
+IDLV.US,D,20230316,000000,26.6,26.93,26.6,26.9,695959,0
+IDLV.US,D,20230317,000000,26.8,26.86,26.71,26.71,376084,0
+IDLV.US,D,20230320,000000,26.54,26.7434,26.54,26.72,3213938,0
+IDLV.US,D,20230321,000000,26.71,26.76,26.5801,26.73,2234076,0
+IDLV.US,D,20230322,000000,26.75,27.1,26.71,26.79,95723,0
+IDLV.US,D,20230323,000000,26.89,27.02,26.725,26.775,50266,0
+IDLV.US,D,20230324,000000,26.76,26.88,26.68,26.86,101152,0
+IDLV.US,D,20230327,000000,26.99,27.07,26.9142,27.06,51349,0
+IDLV.US,D,20230328,000000,27.07,27.15,26.99,27.14,39772,0
+IDLV.US,D,20230329,000000,27.21,27.25,27.19,27.2,33860,0
+IDLV.US,D,20230330,000000,27.33,27.39,27.25,27.32,18366,0
+IDLV.US,D,20230331,000000,27.3,27.43,27.28,27.36,16839,0
+IDLV.US,D,20230403,000000,27.53,27.75,27.53,27.69,75368,0
+IDLV.US,D,20230404,000000,27.75,27.92,27.75,27.86,41204,0
+IDLV.US,D,20230405,000000,27.76,27.843,27.72,27.78,53461,0
+IDLV.US,D,20230406,000000,27.77,27.92,27.77,27.9,26242,0
+IDLV.US,D,20230410,000000,27.62,27.72,27.59,27.71,49524,0
+IDLV.US,D,20230411,000000,27.76,27.8228,27.72,27.74,29901,0
+IDLV.US,D,20230412,000000,27.95,27.95,27.8269,27.8269,41811,0
+IDLV.US,D,20230413,000000,28.04,28.15,27.99,28.0963,23186,0
+IDLV.US,D,20230414,000000,27.99,28.0623,27.8069,27.8897,42281,0
+IDLV.US,D,20230417,000000,27.87,27.91,27.8,27.91,16594,0
+IDLV.US,D,20230418,000000,27.97,28.02,27.94,27.97,33915,0
+IDLV.US,D,20230419,000000,27.96,28.01,27.9294,27.95,25321,0
+IDLV.US,D,20230420,000000,28.02,28.12,28,28.08,27220,0
+IDLV.US,D,20230421,000000,28.14,28.209,28.04,28.19,24977,0
+IDLV.US,D,20230424,000000,28.16,28.27,28.16,28.23,25317,0
+IDLV.US,D,20230425,000000,28.22,28.22,28.0898,28.11,21436,0
+IDLV.US,D,20230426,000000,28.27,28.29,28.12,28.13,29082,0
+IDLV.US,D,20230427,000000,28.16,28.3189,28.13,28.3,69913,0
+IDLV.US,D,20230428,000000,28.12,28.32,28.12,28.27,40892,0
+IDLV.US,D,20230501,000000,28.26,28.34,28.24,28.25,13995,0
+IDLV.US,D,20230502,000000,28.01,28.06,27.94,28.01,40612,0
+IDLV.US,D,20230503,000000,28.14,28.2638,28.1263,28.15,23348,0
+IDLV.US,D,20230504,000000,28.11,28.26,28.11,28.204,22832,0
+IDLV.US,D,20230505,000000,28.25,28.53,28.25,28.5,42699,0
+IDLV.US,D,20230508,000000,28.6,28.6,28.48,28.525,22723,0
+IDLV.US,D,20230509,000000,28.43,28.5764,28.43,28.52,20774,0
+IDLV.US,D,20230510,000000,28.51,28.51,28.2701,28.46,87243,0
+IDLV.US,D,20230511,000000,28.28,28.31,28.24,28.27,382285,0
+IDLV.US,D,20230512,000000,28.33,28.36,28.175,28.24,23489,0
+IDLV.US,D,20230515,000000,28.43,28.51,28.39,28.46,19438,0
+IDLV.US,D,20230516,000000,28.49,28.49,28.32,28.32,26902,0
+IDLV.US,D,20230517,000000,28.36,28.36,28.2,28.27,25687,0
+IDLV.US,D,20230518,000000,28.01,28.0293,27.9,27.98,19641,0
+IDLV.US,D,20230519,000000,28.01,28.14,28.01,28.12,30779,0
+IDLV.US,D,20230522,000000,28.17,28.19,28.101,28.12,13599,0
+IDLV.US,D,20230523,000000,27.9,27.9736,27.82,27.85,24823,0
+IDLV.US,D,20230524,000000,27.65,27.65,27.5246,27.56,24868,0
+IDLV.US,D,20230525,000000,27.46,27.46,27.29,27.37,56965,0
+IDLV.US,D,20230526,000000,27.41,27.55,27.41,27.48,30104,0
+IDLV.US,D,20230530,000000,27.36,27.4,27.22,27.32,49194,0
+IDLV.US,D,20230531,000000,27.14,27.195,27.03,27.15,18404,0
+IDLV.US,D,20230601,000000,27.31,27.47,27.26,27.46,20741,0
+IDLV.US,D,20230602,000000,27.63,27.66,27.58,27.66,23344,0
+IDLV.US,D,20230605,000000,27.6,27.63,27.51,27.5239,19942,0
+IDLV.US,D,20230606,000000,27.53,27.7,27.53,27.66,23486,0
+IDLV.US,D,20230607,000000,27.57,27.6,27.37,27.37,125701,0
+IDLV.US,D,20230608,000000,27.54,27.66,27.5101,27.66,23217,0
+IDLV.US,D,20230609,000000,27.66,27.73,27.6301,27.64,31762,0
+IDLV.US,D,20230612,000000,27.62,27.67,27.5701,27.62,14985,0
+IDLV.US,D,20230613,000000,27.77,27.81,27.7,27.73,19339,0
+IDLV.US,D,20230614,000000,27.71,27.88,27.66,27.74,81288,0
+IDLV.US,D,20230615,000000,27.79,28.05,27.79,28.05,18542,0
+IDLV.US,D,20230616,000000,28.09,28.09,27.95,27.95,14196,0
+IDLV.US,D,20230620,000000,27.42,27.52,27.35,27.39,33821,0
+IDLV.US,D,20230621,000000,27.44,27.61,27.4227,27.55,83337,0
+IDLV.US,D,20230622,000000,27.42,27.43,27.3294,27.35,21617,0
+IDLV.US,D,20230623,000000,27.12,27.1399,27.01,27.11,89079,0
+IDLV.US,D,20230626,000000,27.08,27.1899,27.08,27.15,25853,0
+IDLV.US,D,20230627,000000,27.2,27.32,27.2,27.28,16990,0
+IDLV.US,D,20230628,000000,27.26,27.3494,27.24,27.28,12974,0
+IDLV.US,D,20230629,000000,27.12,27.1699,27.0601,27.14,28007,0
+IDLV.US,D,20230630,000000,27.26,27.3799,27.24,27.35,42181,0
+IDLV.US,D,20230703,000000,27.35,27.39,27.33,27.37,105961,0
+IDLV.US,D,20230705,000000,27.14,27.159,27.06,27.08,47457,0
+IDLV.US,D,20230706,000000,26.84,26.87,26.74,26.83,34623,0
+IDLV.US,D,20230707,000000,26.87,27.135,26.87,27.04,90752,0
+IDLV.US,D,20230710,000000,26.98,27.135,26.98,27.1,16815,0
+IDLV.US,D,20230711,000000,27.12,27.2515,27.1101,27.23,17250,0
+IDLV.US,D,20230712,000000,27.47,27.6521,27.45,27.59,26493,0
+IDLV.US,D,20230713,000000,27.82,27.9512,27.82,27.92,41763,0
+IDLV.US,D,20230714,000000,27.93,27.93,27.79,27.79,30385,0
+IDLV.US,D,20230717,000000,27.72,27.8399,27.72,27.804,48556,0
+IDLV.US,D,20230718,000000,27.77,27.8616,27.77,27.85,27164,0
+IDLV.US,D,20230719,000000,27.87,27.94,27.7901,27.87,29586,0
+IDLV.US,D,20230720,000000,27.86,27.89,27.74,27.83,28359,0
+IDLV.US,D,20230721,000000,27.8,27.8362,27.7599,27.81,11978,0
+IDLV.US,D,20230724,000000,27.8,27.91,27.8,27.82,14215,0
+IDLV.US,D,20230725,000000,27.77,27.87,27.77,27.84,34459,0
+IDLV.US,D,20230726,000000,27.89,28.01,27.815,27.95,29046,0
+IDLV.US,D,20230727,000000,28.09,28.09,27.9101,27.96,34096,0
+IDLV.US,D,20230728,000000,28.06,28.1295,27.98,28.0052,20296,0
+IDLV.US,D,20230731,000000,27.83,27.96,27.83,27.87,8434,0
+IDLV.US,D,20230801,000000,27.64,27.675,27.54,27.58,21800,0
+IDLV.US,D,20230802,000000,27.38,27.4,27.22,27.22,41033,0
+IDLV.US,D,20230803,000000,27.14,27.21,27.0712,27.13,20625,0
+IDLV.US,D,20230804,000000,27.18,27.4411,27.18,27.24,34360,0
+IDLV.US,D,20230807,000000,27.37,27.43,27.37,27.4,20216,0
+IDLV.US,D,20230808,000000,27.24,27.33,27.2,27.325,16891,0
+IDLV.US,D,20230809,000000,27.35,27.42,27.31,27.36,17298,0
+IDLV.US,D,20230810,000000,27.57,27.7,27.43,27.43,28432,0
+IDLV.US,D,20230811,000000,27.33,27.425,27.29,27.33,37028,0
+IDLV.US,D,20230814,000000,27.16,27.29,27.15,27.23,20256,0
+IDLV.US,D,20230815,000000,27.06,27.08,26.9,26.925,34787,0
+IDLV.US,D,20230816,000000,26.89,26.99,26.8,26.84,29204,0
+IDLV.US,D,20230817,000000,26.86,26.87,26.611,26.6658,38319,0
+IDLV.US,D,20230818,000000,26.6089,26.67,26.5728,26.6298,39165,0
+IDLV.US,D,20230821,000000,26.62,26.6845,26.48,26.58,47601,0
+IDLV.US,D,20230822,000000,26.64,26.64,26.49,26.53,27186,0
+IDLV.US,D,20230823,000000,26.67,26.87,26.67,26.8272,22742,0
+IDLV.US,D,20230824,000000,26.69,26.76,26.56,26.6,32492,0
+IDLV.US,D,20230825,000000,26.72,26.81,26.55,26.71,29266,0
+IDLV.US,D,20230828,000000,26.831,26.9058,26.831,26.87,22660,0
+IDLV.US,D,20230829,000000,26.84,27.1908,26.84,27.17,11767,0
+IDLV.US,D,20230830,000000,27.18,27.25,27.11,27.17,100088,0
+IDLV.US,D,20230831,000000,27.16,27.19,27.07,27.11,31867,0
+IDLV.US,D,20230901,000000,27.32,27.32,27.0633,27.16,22514,0
+IDLV.US,D,20230905,000000,27.04,27.06,26.9,26.9,18434,0
+IDLV.US,D,20230906,000000,26.88,26.9502,26.787,26.83,16625,0
+IDLV.US,D,20230907,000000,26.92,26.97,26.9,26.91,30604,0
+IDLV.US,D,20230908,000000,26.87,26.9218,26.8041,26.81,32033,0
+IDLV.US,D,20230911,000000,27.02,27.08,26.9801,27.08,15264,0
+IDLV.US,D,20230912,000000,27.04,27.14,26.99,27.12,16232,0
+IDLV.US,D,20230913,000000,26.95,27.07,26.94,26.99,38047,0
+IDLV.US,D,20230914,000000,27.19,27.33,27.1625,27.285,18826,0
+IDLV.US,D,20230915,000000,27.31,27.42,27.2396,27.3,36400,0
+IDLV.US,D,20230918,000000,27.01,27.1,26.98,27.1,48714,0
+IDLV.US,D,20230919,000000,27.1,27.13,26.99,27.01,141636,0
+IDLV.US,D,20230920,000000,27.11,27.22,26.9,27.03,60774,0
+IDLV.US,D,20230921,000000,26.71,26.78,26.595,26.6,77520,0
+IDLV.US,D,20230922,000000,26.65,26.7599,26.55,26.61,92057,0
+IDLV.US,D,20230925,000000,26.48,26.52,26.405,26.495,28511,0
+IDLV.US,D,20230926,000000,26.41,26.41,26.23,26.27,91984,0
+IDLV.US,D,20230927,000000,26.34,26.34,26.03,26.2,64571,0
+IDLV.US,D,20230928,000000,26.1,26.28,26.1,26.21,28381,0
+IDLV.US,D,20230929,000000,26.35,26.35,26.06,26.0973,32664,0
+IDLV.US,D,20231002,000000,25.9,25.9,25.6319,25.68,109737,0
+IDLV.US,D,20231003,000000,25.53,25.61,25.3604,25.45,87829,0
+IDLV.US,D,20231004,000000,25.44,25.5,25.2878,25.44,48640,0
+IDLV.US,D,20231005,000000,25.7,25.88,25.7,25.8,28177,0
+IDLV.US,D,20231006,000000,25.8,26.03,25.64,25.94,34693,0
+IDLV.US,D,20231009,000000,25.82,26.12,25.82,26.07,20447,0
+IDLV.US,D,20231010,000000,26.21,26.35,26.144,26.22,18797,0
+IDLV.US,D,20231011,000000,26.32,26.3768,26.1797,26.28,39475,0
+IDLV.US,D,20231012,000000,26.28,26.28,25.9208,26.04,23388,0
+IDLV.US,D,20231013,000000,26.03,26.03,25.77,25.89,27963,0
+IDLV.US,D,20231016,000000,25.8,26.03,25.75,25.9793,321192,0
+IDLV.US,D,20231017,000000,25.81,26.05,25.81,25.94,22134,0
+IDLV.US,D,20231018,000000,25.89,25.89,25.64,25.6795,24519,0
+IDLV.US,D,20231019,000000,25.7,25.8175,25.5702,25.68,10469,0
+IDLV.US,D,20231020,000000,25.59,25.59,25.41,25.41,56490,0
+IDLV.US,D,20231023,000000,25.39,25.5761,25.3151,25.42,32185,0
+IDLV.US,D,20231024,000000,25.55,25.57,25.4501,25.51,36537,0
+IDLV.US,D,20231025,000000,25.445,25.59,25.3805,25.47,38110,0
+IDLV.US,D,20231026,000000,25.38,25.3805,25.284,25.34,30262,0
+IDLV.US,D,20231027,000000,25.53,25.5561,25.2401,25.33,26981,0
+IDLV.US,D,20231030,000000,25.52,25.64,25.47,25.578,58358,0
+IDLV.US,D,20231031,000000,25.75,25.81,25.65,25.81,1149240,0
+IDLV.US,D,20231101,000000,25.78,26.01,25.78,25.96,65785,0
+IDLV.US,D,20231102,000000,26.23,26.41,26.2,26.34,53081,0
+IDLV.US,D,20231103,000000,26.64,26.7615,26.625,26.72,134537,0
+IDLV.US,D,20231106,000000,26.55,26.5599,26.4739,26.49,25544,0
+IDLV.US,D,20231107,000000,26.26,26.32,26.2,26.29,350710,0
+IDLV.US,D,20231108,000000,26.14,26.14,26,26.08,36686,0
+IDLV.US,D,20231109,000000,26.22,26.3386,26.05,26.05,25302,0
+IDLV.US,D,20231110,000000,26.1,26.1945,26.01,26.17,27541,0
+IDLV.US,D,20231113,000000,26.18,26.3241,26.1,26.2771,21955,0
+IDLV.US,D,20231114,000000,26.59,26.81,26.57,26.74,24673,0
+IDLV.US,D,20231115,000000,26.68,26.68,26.52,26.61,63356,0
+IDLV.US,D,20231116,000000,26.48,26.5608,26.48,26.51,22618,0
+IDLV.US,D,20231117,000000,26.75,26.78,26.675,26.77,41088,0
+IDLV.US,D,20231120,000000,26.76,26.86,26.735,26.81,34362,0
+IDLV.US,D,20231121,000000,26.87,26.9,26.745,26.76,57244,0
+IDLV.US,D,20231122,000000,26.86,26.88,26.751,26.88,52212,0
+IDLV.US,D,20231124,000000,26.9,27.02,26.89,27.02,49799,0
+IDLV.US,D,20231127,000000,26.98,26.9801,26.9,26.98,32227,0
+IDLV.US,D,20231128,000000,26.955,27.115,26.95,27.02,30868,0
+IDLV.US,D,20231129,000000,27.03,27.077,26.95,26.98,49427,0
+IDLV.US,D,20231130,000000,27.04,27.08,26.925,27.06,45116,0
+IDLV.US,D,20231201,000000,27.02,27.3,27.02,27.29,57718,0
+IDLV.US,D,20231204,000000,27.14,27.22,27.11,27.17,71239,0
+IDLV.US,D,20231205,000000,27.13,27.22,27.12,27.12,27818,0
+IDLV.US,D,20231206,000000,27.36,27.41,27.23,27.24,31032,0
+IDLV.US,D,20231207,000000,27.37,27.6,27.34,27.46,41693,0
+IDLV.US,D,20231208,000000,27.43,27.5,27.3318,27.5,36835,0
+IDLV.US,D,20231211,000000,27.38,27.49,27.38,27.44,16446,0
+IDLV.US,D,20231212,000000,27.45,27.53,27.415,27.51,13418,0
+IDLV.US,D,20231213,000000,27.47,27.918,27.41,27.9112,31214,0
+IDLV.US,D,20231214,000000,27.95,28.0289,27.89,27.965,34730,0
+IDLV.US,D,20231215,000000,27.76,27.7999,27.58,27.58,40827,0
+IDLV.US,D,20231218,000000,27.43,27.46,27.3515,27.36,35497,0
+IDLV.US,D,20231219,000000,27.45,27.58,27.45,27.57,34301,0
+IDLV.US,D,20231220,000000,27.57,27.635,27.35,27.35,117958,0
+IDLV.US,D,20231221,000000,27.61,27.74,27.61,27.71,29212,0
+IDLV.US,D,20231222,000000,27.88,27.94,27.78,27.8408,15147,0
+IDLV.US,D,20231226,000000,27.84,28,27.84,27.92,18859,0
+IDLV.US,D,20231227,000000,27.93,28.08,27.93,28.07,22556,0
+IDLV.US,D,20231228,000000,28.1,28.19,28.04,28.1,88993,0
+IDLV.US,D,20231229,000000,28.07,28.22,28.07,28.17,29582,0
+IDLV.US,D,20240102,000000,27.94,28.01,27.88,27.96,160963,0
+IDLV.US,D,20240103,000000,27.8488,27.8888,27.73,27.76,20148,0
+IDLV.US,D,20240104,000000,27.85,27.95,27.82,27.92,14430,0
+IDLV.US,D,20240105,000000,27.89,28.17,27.8704,27.9199,64221,0
+IDLV.US,D,20240108,000000,27.92,28.1725,27.92,28.14,38247,0
+IDLV.US,D,20240109,000000,28.01,28.0482,27.9578,28.01,18003,0
+IDLV.US,D,20240110,000000,28.07,28.12,28.02,28.07,32834,0
+IDLV.US,D,20240111,000000,28.08,28.11,27.8701,28.1,15233,0
+IDLV.US,D,20240112,000000,28.32,28.345,28.19,28.23,47877,0
+IDLV.US,D,20240116,000000,27.96,27.98,27.83,27.86,24812,0
+IDLV.US,D,20240117,000000,27.57,27.65,27.54,27.65,15290,0
+IDLV.US,D,20240118,000000,27.6,27.7499,27.6,27.71,14365,0
+IDLV.US,D,20240119,000000,27.66,27.8,27.62,27.79,39158,0
+IDLV.US,D,20240122,000000,27.94,28,27.8758,27.9198,31785,0
+IDLV.US,D,20240123,000000,27.77,27.83,27.7,27.81,41251,0
+IDLV.US,D,20240124,000000,27.98,27.98,27.78,27.78,35721,0
+IDLV.US,D,20240125,000000,27.84,27.84,27.7362,27.81,97325,0
+IDLV.US,D,20240126,000000,27.91,27.92,27.84,27.88,30586,0
+IDLV.US,D,20240129,000000,27.83,28,27.79,28,75220,0
+IDLV.US,D,20240130,000000,27.83,27.8999,27.741,27.87,21037,0
+IDLV.US,D,20240131,000000,28.03,28.18,27.83,27.83,25204,0
+IDLV.US,D,20240201,000000,27.89,28.0999,27.8501,28.07,44098,0
+IDLV.US,D,20240202,000000,27.9,27.9026,27.7371,27.85,40101,0
+IDLV.US,D,20240205,000000,27.68,27.72,27.5582,27.6,22465,0
+IDLV.US,D,20240206,000000,27.62,27.79,27.59,27.75,62643,0
+IDLV.US,D,20240207,000000,27.72,27.8,27.63,27.6453,30027,0
+IDLV.US,D,20240208,000000,27.51,27.5699,27.39,27.52,52074,0
+IDLV.US,D,20240209,000000,27.49,27.62,27.45,27.55,23141,0
+IDLV.US,D,20240212,000000,27.56,27.73,27.5513,27.61,27200,0
+IDLV.US,D,20240213,000000,27.33,27.33,27.0601,27.1846,16429,0
+IDLV.US,D,20240214,000000,27.28,27.4788,27.26,27.41,71906,0
+IDLV.US,D,20240215,000000,27.5,27.6987,27.5,27.6441,23523,0
+IDLV.US,D,20240216,000000,27.55,27.77,27.55,27.63,28127,0
+IDLV.US,D,20240220,000000,27.87,27.97,27.81,27.905,38280,0
+IDLV.US,D,20240221,000000,27.85,27.895,27.7812,27.875,48260,0
+IDLV.US,D,20240222,000000,27.91,28.0517,27.9,27.99,26443,0
+IDLV.US,D,20240223,000000,28.04,28.0882,27.9601,28.02,26929,0
+IDLV.US,D,20240226,000000,28.01,28.0599,27.89,27.96,22148,0
+IDLV.US,D,20240227,000000,27.91,28.0124,27.8401,27.92,14444,0
+IDLV.US,D,20240228,000000,27.71,27.8208,27.69,27.73,17835,0
+IDLV.US,D,20240229,000000,27.88,27.9099,27.6885,27.791,29770,0
+IDLV.US,D,20240301,000000,27.71,27.92,27.71,27.9,48096,0
+IDLV.US,D,20240304,000000,27.72,27.809,27.72,27.75,20570,0
+IDLV.US,D,20240305,000000,27.79,27.9241,27.76,27.8008,45987,0
+IDLV.US,D,20240306,000000,28.03,28.1607,28.025,28.07,26980,0
+IDLV.US,D,20240307,000000,28.3236,28.39,28.3194,28.36,22202,0
+IDLV.US,D,20240308,000000,28.45,28.5,28.35,28.4,19793,0
+IDLV.US,D,20240311,000000,28.23,28.31,28.195,28.31,21875,0
+IDLV.US,D,20240312,000000,28.27,28.35,28.25,28.34,17324,0
+IDLV.US,D,20240313,000000,28.35,28.41,28.32,28.32,13876,0
+IDLV.US,D,20240314,000000,28.36,28.37,28.0602,28.14,3954062,0
+IDLV.US,D,20240315,000000,28.17,28.21,28.1124,28.17,34815,0
+IDLV.US,D,20240318,000000,28.05,28.05,27.9,27.9,15089,0
+IDLV.US,D,20240319,000000,27.93,28.0322,27.915,27.97,12059,0
+IDLV.US,D,20240320,000000,27.89,28.24,27.89,28.24,33643,0
+IDLV.US,D,20240321,000000,28.14,28.17,28.075,28.075,16677,0
+IDLV.US,D,20240322,000000,28.11,28.1689,27.99,28.04,27687,0
+IDLV.US,D,20240325,000000,27.98,28.095,27.98,28.05,16148,0
+IDLV.US,D,20240326,000000,28.08,28.16,28.01,28.01,15246,0
+IDLV.US,D,20240327,000000,28.1,28.2241,28.09,28.2,28778,0
+IDLV.US,D,20240328,000000,28.12,28.2,28.07,28.07,26976,0
+IDLV.US,D,20240401,000000,28.05,28.05,27.8912,27.99,13076,0
+IDLV.US,D,20240402,000000,27.84,27.8785,27.75,27.78,21739,0
+IDLV.US,D,20240403,000000,27.8227,27.9099,27.79,27.79,10996,0
+IDLV.US,D,20240404,000000,28.01,28.03,27.68,27.68,17202,0
+IDLV.US,D,20240405,000000,27.67,27.8047,27.62,27.73,17486,0
+IDLV.US,D,20240408,000000,27.87,27.895,27.82,27.84,13394,0
+IDLV.US,D,20240409,000000,27.92,27.98,27.8,27.888,18728,0
+IDLV.US,D,20240410,000000,27.54,27.596,27.38,27.45,27097,0
+IDLV.US,D,20240411,000000,27.53,27.54,27.2825,27.4706,17791,0
+IDLV.US,D,20240412,000000,27.26,27.32,27.114,27.16,12668,0
+IDLV.US,D,20240415,000000,27.3,27.3,26.955,27.03,535291,0
+IDLV.US,D,20240416,000000,26.91,26.91,26.77,26.8,10896,0
+IDLV.US,D,20240417,000000,27,27.01,26.8302,26.94,7833,0
+IDLV.US,D,20240418,000000,26.94,27.025,26.87,26.92,28711,0
+IDLV.US,D,20240419,000000,27.0036,27.1483,26.991,27.035,18527,0
+IDLV.US,D,20240422,000000,27.29,27.43,27.2355,27.38,24719,0
+IDLV.US,D,20240423,000000,27.43,27.66,27.43,27.62,26411,0
+IDLV.US,D,20240424,000000,27.48,27.48,27.33,27.43,60707,0
+IDLV.US,D,20240425,000000,27.23,27.392,27.1287,27.36,11256,0
+IDLV.US,D,20240426,000000,27.415,27.4283,27.31,27.36,24094,0
+IDLV.US,D,20240429,000000,27.51,27.59,27.4696,27.52,75187,0
+IDLV.US,D,20240430,000000,27.4,27.49,27.21,27.21,12591,0
+IDLV.US,D,20240501,000000,27.22,27.4627,27.1523,27.28,35229,0
+IDLV.US,D,20240502,000000,27.53,27.7298,27.4504,27.6525,15508,0
+IDLV.US,D,20240503,000000,27.91,27.94,27.81,27.8443,10049,0
+IDLV.US,D,20240506,000000,27.9116,28.015,27.9,28.01,27782,0
+IDLV.US,D,20240507,000000,28.05,28.0864,27.93,27.978,16170,0
+IDLV.US,D,20240508,000000,27.87,27.9571,27.87,27.935,6580,0
+IDLV.US,D,20240509,000000,28.02,28.1899,28.02,28.16,25923,0
+IDLV.US,D,20240510,000000,28.2,28.2661,28.1378,28.2045,14123,0
+IDLV.US,D,20240513,000000,28.27,28.27,28.15,28.175,6325,0
+IDLV.US,D,20240514,000000,28.2351,28.27,28.16,28.23,13252,0
+IDLV.US,D,20240515,000000,28.34,28.5,28.2798,28.44,12588,0
+IDLV.US,D,20240516,000000,28.4,28.44,28.3369,28.37,13678,0
+IDLV.US,D,20240517,000000,28.35,28.4385,28.34,28.419,71572,0
+IDLV.US,D,20240520,000000,28.36,28.44,28.3301,28.355,19495,0
+IDLV.US,D,20240521,000000,28.31,28.4,28.25,28.32,10431,0
+IDLV.US,D,20240522,000000,28.15,28.2485,28.08,28.08,8406,0
+IDLV.US,D,20240523,000000,28.2,28.2,27.87,27.93,8324,0
+IDLV.US,D,20240524,000000,28,28.16,28,28.1,13177,0
+IDLV.US,D,20240528,000000,28.07,28.0944,27.91,27.9801,23915,0
+IDLV.US,D,20240529,000000,27.66,27.67,27.52,27.54,73869,0
+IDLV.US,D,20240530,000000,27.7205,27.82,27.69,27.7595,9797,0
+IDLV.US,D,20240531,000000,27.9,27.9693,27.8295,27.9693,45410,0
+IDLV.US,D,20240603,000000,28.07,28.13,28.01,28.09,14599,0
+IDLV.US,D,20240604,000000,28.07,28.2004,28.0501,28.176,25886,0
+IDLV.US,D,20240605,000000,28.25,28.3093,28.18,28.2401,12358,0
+IDLV.US,D,20240606,000000,28.24,28.385,28.24,28.385,12968,0
+IDLV.US,D,20240607,000000,28.1,28.1,28,28,7410,0
+IDLV.US,D,20240610,000000,27.84,27.99,27.7909,27.9654,11256,0
+IDLV.US,D,20240611,000000,27.66,27.76,27.6046,27.6799,33177,0
+IDLV.US,D,20240612,000000,28.09,28.0979,27.92,27.9347,80881,0
+IDLV.US,D,20240613,000000,27.72,27.725,27.6,27.685,90395,0
+IDLV.US,D,20240614,000000,27.42,27.5399,27.4114,27.47,14489,0
+IDLV.US,D,20240617,000000,27.37,27.6099,27.3403,27.5269,27612,0
+IDLV.US,D,20240618,000000,27.57,27.75,27.57,27.6803,9974,0
+IDLV.US,D,20240620,000000,27.57,27.6763,27.5401,27.6228,15364,0
+IDLV.US,D,20240621,000000,27.5,27.5981,27.45,27.555,41248,0
+IDLV.US,D,20240624,000000,27.36,27.6,27.36,27.46,13890,0
+IDLV.US,D,20240625,000000,27.37,27.4345,27.297,27.4,21889,0
+IDLV.US,D,20240626,000000,27.18,27.23,27.1101,27.1769,19040,0
+IDLV.US,D,20240627,000000,27.27,27.34,27.18,27.206,18869,0
+IDLV.US,D,20240628,000000,27.22,27.49,27.21,27.2905,138864,0
+IDLV.US,D,20240701,000000,27.35,27.4899,27.2,27.2395,196819,0
+IDLV.US,D,20240702,000000,27.2,27.31,27.1503,27.31,24557,0
+IDLV.US,D,20240703,000000,27.45,27.609,27.4176,27.5,7957,0
+IDLV.US,D,20240705,000000,27.68,27.68,27.52,27.625,6640,0
+IDLV.US,D,20240708,000000,27.64,27.655,27.5204,27.5799,11876,0
+IDLV.US,D,20240709,000000,27.55,27.66,27.46,27.5947,128131,0
+IDLV.US,D,20240710,000000,27.73,27.835,27.73,27.8228,16437,0
+IDLV.US,D,20240711,000000,28.02,28.14,28,28.0636,19070,0
+IDLV.US,D,20240712,000000,28.27,28.43,28.18,28.33,14245,0
+IDLV.US,D,20240715,000000,28.23,28.2499,28.095,28.1535,89081,0
+IDLV.US,D,20240716,000000,28.02,28.2599,28.02,28.215,36044,0
+IDLV.US,D,20240717,000000,28.22,28.36,28.22,28.282,11078,0
+IDLV.US,D,20240718,000000,28.39,28.5,28.2217,28.23,11719,0
+IDLV.US,D,20240719,000000,28.175,28.22,28.08,28.125,4699,0
+IDLV.US,D,20240722,000000,28.32,28.355,28.25,28.315,11614,0
+IDLV.US,D,20240723,000000,28.23,28.29,28.2,28.2351,69976,0
+IDLV.US,D,20240724,000000,28.21,28.25,28.09,28.09,12399,0
+IDLV.US,D,20240725,000000,28.06,28.2813,28.06,28.1589,12436,0
+IDLV.US,D,20240726,000000,28.28,28.4379,28.28,28.3753,7894,0
+IDLV.US,D,20240729,000000,28.33,28.37,28.18,28.3122,60064,0
+IDLV.US,D,20240730,000000,28.3973,28.48,28.3401,28.4422,35774,0
+IDLV.US,D,20240731,000000,28.74,28.85,28.6501,28.8049,52203,0
+IDLV.US,D,20240801,000000,28.56,28.56,28.16,28.27,11231,0
+IDLV.US,D,20240802,000000,28.358,28.4015,28.12,28.2988,9502,0
+IDLV.US,D,20240805,000000,27.73,27.86,27.643,27.7304,18117,0
+IDLV.US,D,20240806,000000,27.61,27.97,27.61,27.8799,444279,0
+IDLV.US,D,20240807,000000,28.19,28.22,27.92,27.98,11342,0
+IDLV.US,D,20240808,000000,28.16,28.27,28.14,28.27,92059,0
+IDLV.US,D,20240809,000000,28.24,28.3407,28.18,28.335,27620,0
+IDLV.US,D,20240812,000000,28.3,28.3699,28.21,28.3106,11756,0
+IDLV.US,D,20240813,000000,28.43,28.74,28.4101,28.685,15232,0
+IDLV.US,D,20240814,000000,28.7335,28.8099,28.69,28.7661,19320,0
+IDLV.US,D,20240815,000000,28.87,29,28.85,28.92,6459,0
+IDLV.US,D,20240816,000000,28.92,29.11,28.9,29.0628,14749,0
+IDLV.US,D,20240819,000000,29.24,29.455,29.24,29.395,11290,0
+IDLV.US,D,20240820,000000,29.4,29.48,29.35,29.437,11952,0
+IDLV.US,D,20240821,000000,29.53,29.7009,29.48,29.575,16344,0
+IDLV.US,D,20240822,000000,29.65,29.6956,29.43,29.4563,54362,0
+IDLV.US,D,20240823,000000,29.66,29.9949,29.66,29.93,14145,0
+IDLV.US,D,20240826,000000,29.99,30.055,29.96,30.04,19901,0
+IDLV.US,D,20240827,000000,30.07,30.1738,30.02,30.09,92293,0
+IDLV.US,D,20240828,000000,30.1,30.145,29.96,30.02,13484,0
+IDLV.US,D,20240829,000000,30.12,30.1922,30.06,30.116,10102,0
+IDLV.US,D,20240830,000000,30.11,30.156,29.94,30.12,18471,0
+IDLV.US,D,20240903,000000,30.1082,30.13,29.91,29.96,18898,0
+IDLV.US,D,20240904,000000,29.93,30.177,29.93,30.09,20458,0
+IDLV.US,D,20240905,000000,30.3,30.3,30.16,30.27,13432,0
+IDLV.US,D,20240906,000000,30.32,30.32,29.9601,30.0185,18577,0
+IDLV.US,D,20240909,000000,30.15,30.3499,30.14,30.23,17121,0
+IDLV.US,D,20240910,000000,30.28,30.2885,30.06,30.17,128873,0
+IDLV.US,D,20240911,000000,30.07,30.37,29.95,30.23,10066,0
+IDLV.US,D,20240912,000000,30.26,30.44,30.1908,30.44,21274,0
+IDLV.US,D,20240913,000000,30.56,30.6199,30.43,30.5,13906,0
+IDLV.US,D,20240916,000000,30.73,30.785,30.6302,30.76,11584,0
+IDLV.US,D,20240917,000000,30.78,30.784,30.59,30.59,7808,0
+IDLV.US,D,20240918,000000,30.51,30.7875,30.44,30.44,11807,0
+IDLV.US,D,20240919,000000,30.74,30.75,30.6116,30.7,20093,0
+IDLV.US,D,20240920,000000,30.54,30.5763,30.43,30.47,13348,0
+IDLV.US,D,20240923,000000,30.34,30.45,30.32,30.38,7962,0
+IDLV.US,D,20240924,000000,30.37,30.52,30.37,30.51,10541,0
+IDLV.US,D,20240925,000000,30.54,30.59,30.3,30.3,8801,0
+IDLV.US,D,20240926,000000,30.55,30.7087,30.55,30.64,15246,0
+IDLV.US,D,20240927,000000,30.67,30.8299,30.57,30.57,25890,0
+IDLV.US,D,20240930,000000,30.48,30.64,30.36,30.42,11773,0
+IDLV.US,D,20241001,000000,30.3,30.38,30.17,30.33,11770,0
+IDLV.US,D,20241002,000000,30.23,30.2488,30.0805,30.11,8616,0
+IDLV.US,D,20241003,000000,29.94,29.94,29.78,29.83,12142,0
+IDLV.US,D,20241004,000000,29.84,29.86,29.781,29.86,4337,0
+IDLV.US,D,20241007,000000,29.77,29.805,29.57,29.62,10693,0
+IDLV.US,D,20241008,000000,29.65,29.69,29.61,29.64,4088839,0
+IDLV.US,D,20241009,000000,29.64,29.79,29.64,29.7,17501,0
+IDLV.US,D,20241010,000000,29.69,29.69,29.591,29.68,5815,0
+IDLV.US,D,20241011,000000,29.85,29.86,29.8,29.8,6165,0
+IDLV.US,D,20241014,000000,29.77,29.87,29.77,29.84,21523,0
+IDLV.US,D,20241015,000000,29.84,29.895,29.76,29.8159,10865,0
+IDLV.US,D,20241016,000000,29.83,29.95,29.7908,29.86,11248,0
+IDLV.US,D,20241017,000000,29.93,29.9741,29.85,29.85,9592,0
+IDLV.US,D,20241018,000000,29.95,30.019,29.871,29.975,5380,0
+IDLV.US,D,20241021,000000,29.86,29.885,29.62,29.65,7708,0
+IDLV.US,D,20241022,000000,29.5,29.59,29.47,29.53,14722,0
+IDLV.US,D,20241023,000000,29.36,29.5,29.3,29.36,21184,0
+IDLV.US,D,20241024,000000,29.45,29.51,29.38,29.42,9695,0
+IDLV.US,D,20241025,000000,29.53,29.53,29.266,29.27,5727,0
+IDLV.US,D,20241028,000000,29.42,29.565,29.42,29.515,7598,0
+IDLV.US,D,20241029,000000,29.33,29.34,29.2201,29.29,8294,0
+IDLV.US,D,20241030,000000,29.09,29.256,29.09,29.1524,10915,0
+IDLV.US,D,20241031,000000,29,29,28.8073,28.9012,22900,0
+IDLV.US,D,20241101,000000,29.11,29.16,28.9,28.96,36628,0
+IDLV.US,D,20241104,000000,29.17,29.38,29.03,29.1045,26544,0
+IDLV.US,D,20241105,000000,29.175,29.3499,29.14,29.2682,21278,0
+IDLV.US,D,20241106,000000,28.78,28.98,28.7421,28.9565,13104,0
+IDLV.US,D,20241107,000000,29.28,29.36,29.14,29.2728,31601,0
+IDLV.US,D,20241108,000000,29.1,29.1794,28.95,29.01,29784,0
+IDLV.US,D,20241111,000000,29.1,29.114,28.98,28.98,14572,0
+IDLV.US,D,20241112,000000,28.67,28.77,28.53,28.605,9642,0
+IDLV.US,D,20241113,000000,28.65,28.65,28.412,28.4801,15372,0
+IDLV.US,D,20241114,000000,28.6263,28.7,28.5198,28.5425,9696,0
+IDLV.US,D,20241115,000000,28.4521,28.58,28.4521,28.5352,11854,0
+IDLV.US,D,20241118,000000,28.65,28.82,28.58,28.7604,12746,0
+IDLV.US,D,20241119,000000,28.610296,28.82,28.59,28.8,24179,0
+IDLV.US,D,20241120,000000,28.7551,28.7551,28.5668,28.7351,14973,0
+IDLV.US,D,20241121,000000,28.8286,28.88,28.72,28.795,5177,0
+IDLV.US,D,20241122,000000,28.855,28.89,28.82,28.8746,9841,0
+IDLV.US,D,20241125,000000,28.9701,29.1185,28.85,28.9606,31291,0
+IDLV.US,D,20241126,000000,28.79,28.85,28.66,28.7651,17416,0
+IDLV.US,D,20241127,000000,28.94,29.06,28.94,29.0039,16347,0
+IDLV.US,D,20241129,000000,29.1178,29.21,29.0274,29.21,6247,0
+IDLV.US,D,20241202,000000,28.9517,29.2388,28.9218,29.17,65308,0
+IDLV.US,D,20241203,000000,29.22,29.2229,29.14,29.1755,11747,0
+IDLV.US,D,20241204,000000,29.12,29.2229,29.11,29.1688,121341,0
+IDLV.US,D,20241205,000000,29.315,29.4384,29.29,29.42,20605,0
+IDLV.US,D,20241206,000000,29.31,29.39,29.12,29.2,6371,0
+IDLV.US,D,20241209,000000,29.28,29.34,29.108,29.1444,62481,0
+IDLV.US,D,20241210,000000,29,29.04,28.87,28.94,23084,0
+IDLV.US,D,20241211,000000,28.9,28.97,28.885,28.91,14657,0
+IDLV.US,D,20241212,000000,28.91,28.9345,28.725,28.725,12827,0
+IDLV.US,D,20241213,000000,28.81,28.8499,28.669,28.7298,11483,0
+IDLV.US,D,20241216,000000,28.62,28.76,28.6,28.6591,28852,0
+IDLV.US,D,20241217,000000,28.49,28.69,28.46,28.476,23480,0
+IDLV.US,D,20241218,000000,28.43,28.45,27.85,27.876,79444,0
+IDLV.US,D,20241219,000000,27.9499,27.9499,27.8,27.8146,29714,0
+IDLV.US,D,20241220,000000,27.725,28.06,27.65,27.86,42036,0
+IDLV.US,D,20241223,000000,27.67,27.815,27.6,27.795,21169,0
+IDLV.US,D,20241224,000000,27.8,27.9061,27.7636,27.875,4883,0
+IDLV.US,D,20241226,000000,27.916,28.03,27.889,27.9581,24784,0
+IDLV.US,D,20241227,000000,27.935,28.05,27.85,27.9173,13248,0
+IDLV.US,D,20241230,000000,27.7615,27.93,27.68,27.8442,27980,0
+IDLV.US,D,20241231,000000,27.87,27.9351,27.73,27.825,36031,0
+IDLV.US,D,20250102,000000,27.895,27.9499,27.671,27.76,40685,0
+IDLV.US,D,20250103,000000,27.855,27.9225,27.78,27.89,10904,0
+IDLV.US,D,20250106,000000,28.01,28.16,27.97,28.02,20934,0
+IDLV.US,D,20250107,000000,28.09,28.14,27.9,27.9632,94698,0
+IDLV.US,D,20250108,000000,27.77,27.93,27.73,27.9162,17673,0
+IDLV.US,D,20250110,000000,27.54,27.65,27.445,27.5,10724,0
+IDLV.US,D,20250113,000000,27.27,27.43,27.23,27.401,8945,0
+IDLV.US,D,20250114,000000,27.45,27.52,27.405,27.52,19824,0
+IDLV.US,D,20250115,000000,27.79,27.9,27.69,27.82,14159,0
+IDLV.US,D,20250116,000000,27.78,27.9536,27.74,27.873,14389,0
+IDLV.US,D,20250117,000000,28,28.075,27.9378,27.9855,9439,0
+IDLV.US,D,20250121,000000,28.2699,28.4,28.23,28.4,41761,0
+IDLV.US,D,20250122,000000,28.4587,28.4587,28.27,28.29,25152,0
+IDLV.US,D,20250123,000000,28.38,28.5,28.32,28.466,15921,0
+IDLV.US,D,20250124,000000,28.52,28.64,28.49,28.57,256023,0
+IDLV.US,D,20250127,000000,28.72,28.81,28.64,28.7705,11365,0
+IDLV.US,D,20250128,000000,28.8085,28.84,28.6,28.75,17245,0
+IDLV.US,D,20250129,000000,28.77,28.83,28.72,28.76,21581,0
+IDLV.US,D,20250130,000000,28.99,29.1,28.93,28.95,14814,0
+IDLV.US,D,20250131,000000,28.9471,29.0117,28.69,28.69,14788,0
+IDLV.US,D,20250203,000000,28.2385,28.62,28.17,28.5028,15965,0
+IDLV.US,D,20250204,000000,28.703808,28.7894,28.59,28.74,10581,0
+IDLV.US,D,20250205,000000,28.86,28.9999,28.86,28.98,7714,0
+IDLV.US,D,20250206,000000,29.02,29.07,28.9604,29.04,15648,0
+IDLV.US,D,20250207,000000,29.0217,29.07,28.915,28.945,5821,0
+IDLV.US,D,20250210,000000,29.04,29.073,28.9901,29.0335,124235,0
+IDLV.US,D,20250211,000000,29.0107,29.2,29.0107,29.1962,7431,0
+IDLV.US,D,20250212,000000,28.99,29.3499,28.99,29.31,95222,0
+IDLV.US,D,20250213,000000,29.27,29.62,29.27,29.62,23478,0
+IDLV.US,D,20250214,000000,29.56,29.6153,29.48,29.515,15003,0
+IDLV.US,D,20250218,000000,29.4998,29.63,29.4998,29.6048,29930,0
+IDLV.US,D,20250219,000000,29.36,29.43,29.2595,29.385,8992,0
+IDLV.US,D,20250220,000000,29.4475,29.59,29.42,29.5847,10881,0
+IDLV.US,D,20250221,000000,29.6,29.6,29.37,29.4332,8670,0
+IDLV.US,D,20250224,000000,29.6,29.7197,29.53,29.53,15829,0
+IDLV.US,D,20250225,000000,29.8305,29.86,29.717,29.8251,8121,0
+IDLV.US,D,20250226,000000,29.82,29.89,29.66,29.7571,11382,0
+IDLV.US,D,20250227,000000,29.617,29.6577,29.49,29.49,8307,0
+IDLV.US,D,20250228,000000,29.57,29.6493,29.421,29.62,7382,0
+IDLV.US,D,20250303,000000,29.95,30.0499,29.661,29.7598,16298,0
+IDLV.US,D,20250304,000000,29.8,30.1,29.661,29.9352,18887,0
+IDLV.US,D,20250305,000000,30.1,30.32,30.08,30.2783,16561,0
+IDLV.US,D,20250306,000000,30.18,30.28,30.0112,30.0472,17110,0
+IDLV.US,D,20250307,000000,30.16,30.4449,30.16,30.4449,14527,0
+IDLV.US,D,20250310,000000,30.33,30.345,30.05,30.17,145499,0
+IDLV.US,D,20250311,000000,30.145,30.26,29.87,30.0317,38635,0
+IDLV.US,D,20250312,000000,29.97,30.12,29.8721,30.0445,16972,0
+IDLV.US,D,20250313,000000,29.9,30,29.82,29.9249,18408,0
+IDLV.US,D,20250314,000000,30,30.2606,30,30.2467,13651,0
+IDLV.US,D,20250317,000000,30.24,30.5599,30.24,30.4769,12277,0
+IDLV.US,D,20250318,000000,30.41,30.4897,30.32,30.4649,14163,0
+IDLV.US,D,20250319,000000,30.42,30.64,30.391,30.5843,73167,0
+IDLV.US,D,20250320,000000,30.404,30.5,30.27,30.474,26977,0
+IDLV.US,D,20250321,000000,30.33,30.395,30.3101,30.3341,7574,0
+IDLV.US,D,20250324,000000,30.21,30.2208,30.0624,30.1402,14123,0
+IDLV.US,D,20250325,000000,30.38,30.4093,30.2585,30.3163,14599,0
+IDLV.US,D,20250326,000000,30.325,30.4082,30.09,30.2126,9734,0
+IDLV.US,D,20250327,000000,30.29,30.45,30.25,30.41,17854,0
+IDLV.US,D,20250328,000000,30.47,30.47,30.32,30.32,258105,0
+IDLV.US,D,20250331,000000,30.19,30.345,30.1158,30.3245,21619,0
+IDLV.US,D,20250401,000000,30.42,30.52,30.27,30.465,100200,0
+IDLV.US,D,20250402,000000,30.34,30.58,30.23,30.5489,15393,0
+IDLV.US,D,20250403,000000,30.77,31.0434,30.69,30.705,29291,0
+IDLV.US,D,20250404,000000,29.8673,29.8673,29.15,29.3439,419408,0
+IDLV.US,D,20250407,000000,28.1735,28.75,28.14,28.36,177319,0
+IDLV.US,D,20250408,000000,28.86,29.1,28.0308,28.17,563078,0
+IDLV.US,D,20250409,000000,28.38,29.8191,28.0849,29.675,18320,0
+IDLV.US,D,20250410,000000,29.178,29.5499,28.93,29.3589,24317,0
+IDLV.US,D,20250411,000000,29.69,30.15,29.62,30.04,57815,0
+IDLV.US,D,20250414,000000,30.15,30.47,30.15,30.4008,16297,0
+IDLV.US,D,20250415,000000,30.6128,30.7105,30.5,30.51,13981,0
+IDLV.US,D,20250416,000000,30.82,30.9799,30.5601,30.69,42627,0
+IDLV.US,D,20250417,000000,30.9,31.1699,30.9,30.9924,15333,0
+IDLV.US,D,20250421,000000,31.24,31.2533,30.81,31.14,33810,0
+IDLV.US,D,20250422,000000,31.39,31.62,31.26,31.49,34559,0
+IDLV.US,D,20250423,000000,31.47,31.56,31.08,31.2007,22570,0
+IDLV.US,D,20250424,000000,31.32,31.6495,31.32,31.54,9862,0
+IDLV.US,D,20250425,000000,31.385,31.4864,31.2901,31.4864,14431,0
+IDLV.US,D,20250428,000000,31.44,31.8,31.44,31.705,17207,0
+IDLV.US,D,20250429,000000,31.79,31.845,31.67,31.8441,14208,0
+IDLV.US,D,20250430,000000,31.71,32.09,31.71,32.06,126807,0
+IDLV.US,D,20250501,000000,31.9385,32.0211,31.77,31.8825,13624,0
+IDLV.US,D,20250502,000000,32.257,32.38,32.1606,32.3145,17820,0
+IDLV.US,D,20250505,000000,32.15,32.44,32.1348,32.41,199311,0
+IDLV.US,D,20250506,000000,32.46,32.52,32.27,32.45,2140951,0
+IDLV.US,D,20250507,000000,32.4,32.5686,32.3202,32.4395,401776,0
+IDLV.US,D,20250508,000000,32.28,32.3985,32.04,32.09,580696,0
+IDLV.US,D,20250509,000000,32.245,32.31,32.11,32.15,96341,0
+IDLV.US,D,20250512,000000,31.8917,32.13,31.73,31.935,190180,0
+IDLV.US,D,20250513,000000,31.75,31.91,31.7101,31.82,78428,0
+IDLV.US,D,20250514,000000,31.92,31.94,31.72,31.8081,30584,0
+IDLV.US,D,20250515,000000,31.98,32.27,31.98,32.19,30226,0
+IDLV.US,D,20250516,000000,32.265,32.32,32.18,32.28,77990,0
+IDLV.US,D,20250519,000000,32.465,32.72,32.37,32.72,76640,0
+IDLV.US,D,20250520,000000,32.58,32.825,32.58,32.785,57167,0
+IDLV.US,D,20250521,000000,32.8992,33.015,32.74,32.83,31040,0
+IDLV.US,D,20250522,000000,32.6,32.8789,32.58,32.8236,21010,0
+IDLV.US,D,20250523,000000,32.665,33.03,32.5,32.92,51091,0
+IDLV.US,D,20250527,000000,33.12,33.21,33.05,33.12,22967,0
+IDLV.US,D,20250528,000000,32.92,32.98,32.812,32.83,28453,0
+IDLV.US,D,20250529,000000,32.92,33.03,32.82,32.95,34608,0
+IDLV.US,D,20250530,000000,32.98,33.046,32.83,32.97,94487,0
+IDLV.US,D,20250602,000000,33.19,33.285,33.01,33.285,423646,0
+IDLV.US,D,20250603,000000,33.04,33.09,32.96,33.02,70656,0
+IDLV.US,D,20250604,000000,33.1599,33.2216,33.05,33.108,178458,0
+IDLV.US,D,20250605,000000,33.215,33.2999,33.09,33.09,64955,0
+IDLV.US,D,20250606,000000,33.2399,33.2399,33.03,33.125,85816,0
+IDLV.US,D,20250609,000000,33.028,33.19,32.97,33.06,37521,0
+IDLV.US,D,20250610,000000,33.175,33.2,33.03,33.1345,166768,0
+IDLV.US,D,20250611,000000,33.13,33.26,33.04,33.05,36878,0
+IDLV.US,D,20250612,000000,33.25,33.3799,33.2455,33.34,31679,0
+IDLV.US,D,20250613,000000,33.08,33.27,33.01,33.16,142973,0
+IDLV.US,D,20250616,000000,33.3,33.43,33.1359,33.18,7582,0
+IDLV.US,D,20250617,000000,33.0306,33.18,32.86,32.9021,19099,0
+IDLV.US,D,20250618,000000,33.073,33.1087,32.87,32.91,16192,0
+IDLV.US,D,20250620,000000,32.8416,32.8599,32.6792,32.69,270419,0
+IDLV.US,D,20250623,000000,32.14,32.609,32.14,32.54,45098,0
+IDLV.US,D,20250624,000000,32.685,32.87,32.61,32.84,15458,0
+IDLV.US,D,20250625,000000,32.54,32.68,32.5003,32.67,22383,0
+IDLV.US,D,20250626,000000,32.86,32.9999,32.8014,32.93,34497,0
+IDLV.US,D,20250627,000000,32.905,33.0519,32.81,32.89,186548,0
+IDLV.US,D,20250630,000000,33.03,33.18,32.94,33.125,32765,0
+IDLV.US,D,20250701,000000,33.205,33.3,33.1503,33.285,96462,0
+IDLV.US,D,20250702,000000,33.2202,33.295,33.118,33.2939,22691,0
+IDLV.US,D,20250703,000000,33.33,33.365,33.21,33.3485,15368,0
+IDLV.US,D,20250707,000000,33.18,33.2075,33.05,33.09,67760,0
+IDLV.US,D,20250708,000000,32.9656,33.0627,32.9,33.04,24407,0
+IDLV.US,D,20250709,000000,33.07,33.29,33.06,33.22,10455,0
+IDLV.US,D,20250710,000000,33.1909,33.2699,33.1336,33.25,7944,0
+IDLV.US,D,20250711,000000,33.08,33.17,33.05,33.0968,19842,0
+IDLV.US,D,20250714,000000,33.1394,33.16,33.08,33.1575,10921,0
+IDLV.US,D,20250715,000000,32.948,33.1,32.7939,32.8299,15594,0
+IDLV.US,D,20250716,000000,32.83,33.08,32.82,33.07,18477,0
+IDLV.US,D,20250717,000000,33.05,33.0954,32.91,33.05,13652,0
+IDLV.US,D,20250718,000000,33.1385,33.17,32.99,33.0884,13946,0
+IDLV.US,D,20250721,000000,33.241,33.3,33.12,33.17,15921,0
+IDLV.US,D,20250722,000000,33.33,33.48,33.254,33.4562,11255,0
+IDLV.US,D,20250723,000000,33.45,33.6499,33.45,33.64,33942,0
+IDLV.US,D,20250724,000000,33.44,33.6309,33.44,33.57,21512,0
+IDLV.US,D,20250725,000000,33.3225,33.46,33.29,33.43,7891,0
+IDLV.US,D,20250728,000000,33.1675,33.2062,32.99,33.08,13808,0
+IDLV.US,D,20250729,000000,33.095,33.19,33.03,33.1655,12742,0
+IDLV.US,D,20250730,000000,33.0162,33.11,32.7963,32.83,14837,0
+IDLV.US,D,20250731,000000,32.6924,32.7909,32.6163,32.6479,9174,0
+IDLV.US,D,20250801,000000,32.82,32.87,32.7333,32.849,8034,0
+IDLV.US,D,20250804,000000,33.1428,33.1566,33.0901,33.139,20662,0
+IDLV.US,D,20250805,000000,33.16,33.21,33.11,33.155,1915666,0
+IDLV.US,D,20250806,000000,33.27,33.3389,33.21,33.27,307920,0
+IDLV.US,D,20250807,000000,33.4164,33.45,33.24,33.35,86769,0
+IDLV.US,D,20250808,000000,33.38,33.41,33.34,33.34,24203,0
+IDLV.US,D,20250811,000000,33.395,33.395,33.29,33.35,116696,0
+IDLV.US,D,20250812,000000,33.43,33.56,33.43,33.539,14344,0
+IDLV.US,D,20250813,000000,33.646,33.725,33.64,33.725,20099,0
+IDLV.US,D,20250814,000000,33.68,33.73,33.595,33.73,11660,0
+IDLV.US,D,20250815,000000,33.756,33.8705,33.75,33.78,15608,0
+IDLV.US,D,20250818,000000,33.67,33.75,33.67,33.69,12800,0
+IDLV.US,D,20250819,000000,33.89,33.9299,33.77,33.8441,29751,0
+IDLV.US,D,20250820,000000,34.06,34.15,34,34.1247,8245,0
+IDLV.US,D,20250821,000000,33.96,34.01,33.9266,33.99,12221,0
+IDLV.US,D,20250822,000000,34.06,34.3356,33.99,34.24,8715,0
+IDLV.US,D,20250825,000000,34.14,34.14,33.8818,33.9079,11056,0
+IDLV.US,D,20250826,000000,33.85,33.9,33.83,33.9,13785,0
+IDLV.US,D,20250827,000000,33.7575,33.97,33.74,33.97,12967,0
+IDLV.US,D,20250828,000000,33.89,34.0089,33.89,34.0089,92352,0
+IDLV.US,D,20250829,000000,33.925,34.02,33.85,34.01,27374,0
+IDLV.US,D,20250902,000000,33.59,33.6817,33.54,33.652,8694,0
+IDLV.US,D,20250903,000000,33.51,33.6682,33.51,33.6523,8453,0
+IDLV.US,D,20250904,000000,33.75,33.7899,33.6704,33.76,18496,0
+IDLV.US,D,20250905,000000,34.0593,34.06,33.89,33.97,329738,0
+IDLV.US,D,20250908,000000,33.98,34.1695,33.97,34.097,128825,0
+IDLV.US,D,20250909,000000,34.2287,34.2287,34.05,34.1,75592,0
+IDLV.US,D,20250910,000000,34.1249,34.1579,34.04,34.12,54954,0
+IDLV.US,D,20250911,000000,34.21,34.4,34.21,34.4,15300,0
+IDLV.US,D,20250912,000000,34.305,34.33,34.1701,34.32,15530,0
+IDLV.US,D,20250915,000000,34.29,34.4,34.2803,34.365,12959,0
+IDLV.US,D,20250916,000000,34.255,34.32,34.2003,34.2803,13592,0
+IDLV.US,D,20250917,000000,34.2897,34.38,34.025,34.13,19191,0
+IDLV.US,D,20250918,000000,33.9135,34.0048,33.82,33.91,20742,0
+IDLV.US,D,20250919,000000,33.88,33.9,33.83,33.89,17999,0
+IDLV.US,D,20250922,000000,33.545,33.61,33.52,33.56,33611,0
+IDLV.US,D,20250923,000000,33.57,33.61,33.43,33.43,10481,0
+IDLV.US,D,20250924,000000,33.39,33.4,33.25,33.37,11420,0
+IDLV.US,D,20250925,000000,33.25,33.25,32.951,33.13,18091,0
+IDLV.US,D,20250926,000000,33.21,33.4,33.21,33.38,24119,0
+IDLV.US,D,20250929,000000,33.45,33.45,33.24,33.27,33536,0
+IDLV.US,D,20250930,000000,33.29,33.5045,33.29,33.5,11812,0
+IDLV.US,D,20251001,000000,33.53,33.55,33.4512,33.51,13683,0
+IDLV.US,D,20251002,000000,33.34,33.46,33.2101,33.31,14393,0
+IDLV.US,D,20251003,000000,33.46,33.56,33.42,33.48,102178,0
+IDLV.US,D,20251006,000000,33.395,33.48,33.34,33.42,71674,0
+IDLV.US,D,20251007,000000,33.2645,33.32,33.16,33.166,71905,0
+IDLV.US,D,20251008,000000,33.11,33.1937,33.06,33.115,11233,0
+IDLV.US,D,20251009,000000,33.09,33.17,32.87,32.9644,14363,0
+IDLV.US,D,20251010,000000,32.965,33.0329,32.6501,32.87,119225,0
+IDLV.US,D,20251013,000000,32.82,33.03,32.82,32.95,10436,0
+IDLV.US,D,20251014,000000,32.89,33.17,32.87,33.1003,17038,0
+IDLV.US,D,20251015,000000,33.1413,33.25,33.11,33.2124,15308,0
+IDLV.US,D,20251016,000000,33.18,33.4215,33.18,33.3035,19020,0
+IDLV.US,D,20251017,000000,33.32,33.529,33.302,33.4518,8683,0
+IDLV.US,D,20251020,000000,33.47,33.619,33.46,33.55,15962,0
+IDLV.US,D,20251021,000000,33.36,33.5,33.34,33.48,22678,0
+IDLV.US,D,20251022,000000,33.41,33.58,33.39,33.51,12963,0
+IDLV.US,D,20251023,000000,33.64,33.71,33.57,33.6573,9925,0
+IDLV.US,D,20251024,000000,33.55,33.68,33.54,33.6198,18288,0
+IDLV.US,D,20251027,000000,33.61,33.77,33.61,33.77,43108,0
+IDLV.US,D,20251028,000000,33.5901,33.78,33.57,33.7448,40534,0
+IDLV.US,D,20251029,000000,33.505,33.505,33.0811,33.2101,21978,0
+IDLV.US,D,20251030,000000,33.03,33.2076,32.96,33.1359,13559,0
+IDLV.US,D,20251031,000000,33.07,33.07,32.88,32.9852,11550,0
+IDLV.US,D,20251103,000000,32.9,33,32.82,32.972,58955,0
+IDLV.US,D,20251104,000000,32.73,32.9369,32.73,32.8617,14745,0
+IDLV.US,D,20251105,000000,33.0124,33.1692,32.97,33.12,13356,0
+IDLV.US,D,20251106,000000,33.095,33.23,33.05,33.1634,11713,0
+IDLV.US,D,20251107,000000,33.2635,33.4018,33.15,33.4016,17793,0
+IDLV.US,D,20251110,000000,33.4649,33.63,33.4104,33.5951,54430,0
+IDLV.US,D,20251111,000000,33.711,33.85,33.711,33.8412,15366,0
+IDLV.US,D,20251112,000000,33.85,33.99,33.78,33.99,10299,0
+IDLV.US,D,20251113,000000,33.85,33.9193,33.68,33.69,30474,0
+IDLV.US,D,20251114,000000,33.698,33.8299,33.664,33.7591,30359,0
+IDLV.US,D,20251117,000000,33.675,33.7111,33.44,33.5194,7888,0
+IDLV.US,D,20251118,000000,33.25,33.425,33.25,33.385,9219,0
+IDLV.US,D,20251119,000000,33.39,33.39,33.1301,33.2627,28345,0
+IDLV.US,D,20251120,000000,33.27,33.31,32.94,32.96,33523,0
+IDLV.US,D,20251121,000000,33.25,33.5599,33.25,33.515,19747,0
+IDLV.US,D,20251124,000000,33.4,33.55,33.391,33.4753,14333,0
+IDLV.US,D,20251125,000000,33.67,33.84,33.665,33.77,11535,0
+IDLV.US,D,20251126,000000,33.9416,34.01,33.8065,34,8875,0
+IDLV.US,D,20251128,000000,33.9112,34.07,33.88,34.07,32582,0
+IDLV.US,D,20251201,000000,33.9838,33.99,33.79,33.79,54225,0
+IDLV.US,D,20251202,000000,33.87,33.99,33.8,33.87,27181,0
+IDLV.US,D,20251203,000000,33.89,33.92,33.86,33.92,6655,0
+IDLV.US,D,20251204,000000,33.9,33.92,33.77,33.8,19830,0
+IDLV.US,D,20251205,000000,33.79,33.86,33.7,33.73,14246,0
+IDLV.US,D,20251208,000000,33.6899,33.83,33.62,33.675,9244,0
+IDLV.US,D,20251209,000000,33.7818,33.7916,33.64,33.72,14699,0
+IDLV.US,D,20251210,000000,33.73,33.968,33.69,33.89,13437,0
+IDLV.US,D,20251211,000000,34.04,34.12,33.92,34.0101,8478,0
+IDLV.US,D,20251212,000000,34.075,34.075,33.92,34.02,11829,0
+IDLV.US,D,20251215,000000,34.3345,34.3345,34.1601,34.2574,15410,0
+IDLV.US,D,20251216,000000,34.335,34.34,34.12,34.14,19805,0
+IDLV.US,D,20251217,000000,34.15,34.185,34.05,34.1,42061,0
+IDLV.US,D,20251218,000000,34.23,34.4115,34.23,34.28,31981,0
+IDLV.US,D,20251219,000000,34.36,34.435,34.29,34.41,17862,0
+IDLV.US,D,20251222,000000,33.59,33.74,33.59,33.74,14133,0
+IDLV.US,D,20251223,000000,34,34,33.85,33.9462,10576,0
+IDLV.US,D,20251224,000000,34.01,34.09,33.96,34.0325,17568,0
+IDLV.US,D,20251226,000000,34.055,34.139,34,34.08,25872,0
+IDLV.US,D,20251229,000000,34.08,34.1048,33.99,34.09,10095,0
+IDLV.US,D,20251230,000000,34.12,34.219,34.068,34.068,10578,0
+IDLV.US,D,20251231,000000,33.9215,33.9832,33.89,33.9,13849,0
+IDLV.US,D,20260102,000000,34.03,34.11,33.96,34.06,10590,0
+IDLV.US,D,20260105,000000,33.945,34.17,33.91,34.1448,14196,0
+IDLV.US,D,20260106,000000,34.16,34.21,33.9701,34.0478,59527,0
+IDLV.US,D,20260107,000000,34.11,34.16,33.9733,33.9733,16774,0
+IDLV.US,D,20260108,000000,34.015,34.19,34.015,34.19,14559,0
+IDLV.US,D,20260109,000000,34.13,34.1847,34.0704,34.14,31916,0
+IDLV.US,D,20260112,000000,34.25,34.2699,34.22,34.26,44446,0
+IDLV.US,D,20260113,000000,34.075,34.13,33.8901,33.91,22881,0
+IDLV.US,D,20260114,000000,34.03,34.14,33.97,34.1,26556,0
+IDLV.US,D,20260115,000000,34.103,34.139,34.04,34.06,33122,0
+IDLV.US,D,20260116,000000,34.142,34.19,34.0884,34.19,14218,0
+IDLV.US,D,20260120,000000,34.1269,34.24,34.01,34.09,26220,0
+IDLV.US,D,20260121,000000,34.06,34.1699,33.9114,34.14,20741,0
+IDLV.US,D,20260122,000000,34.2,34.3204,34.2,34.257,9487,0
+IDLV.US,D,20260123,000000,34.115,34.43,34.11,34.43,18460,0
+IDLV.US,D,20260126,000000,34.75,34.75,34.58,34.6,15684,0
+IDLV.US,D,20260127,000000,34.92,35.1,34.88,35.04,37833,0
+IDLV.US,D,20260128,000000,34.81,34.8291,34.6505,34.78,32534,0
+IDLV.US,D,20260129,000000,35.03,35.11,34.775,35.07,46150,0
+IDLV.US,D,20260130,000000,34.95,34.95,34.72,34.79,12970,0
+IDLV.US,D,20260202,000000,34.93,34.9699,34.79,34.886,18259,0
+IDLV.US,D,20260203,000000,34.95,35.15,34.88,35.15,37117,0
+IDLV.US,D,20260204,000000,35.53,35.5799,35.3807,35.48,74935,0
+IDLV.US,D,20260205,000000,35.46,35.52,35.2801,35.41,141756,0
+IDLV.US,D,20260206,000000,35.6245,35.7195,35.59,35.66,26565,0
+IDLV.US,D,20260209,000000,35.88,35.965,35.82,35.9647,9310,0
+IDLV.US,D,20260210,000000,36.14,36.17,36.0511,36.13,17430,0
+IDLV.US,D,20260211,000000,36.195,36.4,36.1723,36.27,18267,0
+IDLV.US,D,20260212,000000,36.375,36.4103,36.29,36.3,21179,0
+IDLV.US,D,20260213,000000,36.4,36.47,36.27,36.38,18808,0
+IDLV.US,D,20260217,000000,36.32,36.450733,36.225,36.4339,21113,0
+IDLV.US,D,20260218,000000,36.48,36.5199,36.27,36.329,15779,0
diff --git a/daily/us/nyse etfs/1/ijan.us.txt b/daily/us/nyse etfs/1/ijan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c5194bd2a24569b7b0f9698de35b782c89dd4af
--- /dev/null
+++ b/daily/us/nyse etfs/1/ijan.us.txt	
@@ -0,0 +1,1540 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IJAN.US,D,20200103,000000,24.55,24.59,24.42,24.5025,164616,0
+IJAN.US,D,20200106,000000,24.53,24.58,24.45,24.5254,48662,0
+IJAN.US,D,20200107,000000,24.6,24.6,24.4789,24.545,124170,0
+IJAN.US,D,20200108,000000,24.65,24.65,24.455,24.5932,19439,0
+IJAN.US,D,20200109,000000,24.63,24.63,24.5065,24.5844,49114,0
+IJAN.US,D,20200110,000000,24.5001,24.6044,24.5001,24.5506,28663,0
+IJAN.US,D,20200113,000000,24.55,24.7,24.5345,24.6102,13867,0
+IJAN.US,D,20200114,000000,24.59,24.65,24.5421,24.6208,9944,0
+IJAN.US,D,20200115,000000,24.64,24.72,24.59,24.6364,15033,0
+IJAN.US,D,20200116,000000,24.7299,25.295,24.6373,24.6706,10685,0
+IJAN.US,D,20200117,000000,24.74,25.31,24.62,24.7017,26477,0
+IJAN.US,D,20200121,000000,24.71,24.77,24.5901,24.63,23154,0
+IJAN.US,D,20200122,000000,24.6081,24.69,24.6021,24.6358,5656,0
+IJAN.US,D,20200123,000000,24.59,24.645,24.5501,24.6057,4429,0
+IJAN.US,D,20200124,000000,24.64,24.66,24.56,24.6,28475,0
+IJAN.US,D,20200127,000000,24.41,24.47,24.3025,24.3152,27541,0
+IJAN.US,D,20200128,000000,24.43,24.56,24.429,24.45,8106,0
+IJAN.US,D,20200129,000000,24.3909,24.49,24.3909,24.4303,20942,0
+IJAN.US,D,20200130,000000,24.48,24.48,24.2654,24.4197,18203,0
+IJAN.US,D,20200131,000000,24.4379,24.4379,24.1701,24.1981,27942,0
+IJAN.US,D,20200203,000000,24.4,24.4,24.22,24.2321,17452,0
+IJAN.US,D,20200204,000000,24.55,24.55,24.36,24.44,8619,0
+IJAN.US,D,20200205,000000,24.47,24.615,24.47,24.5435,52753,0
+IJAN.US,D,20200206,000000,24.5948,24.636,24.5433,24.59,3913,0
+IJAN.US,D,20200207,000000,24.56,24.5699,24.4361,24.495,34759,0
+IJAN.US,D,20200210,000000,24.485,24.56,24.4635,24.515,30026,0
+IJAN.US,D,20200211,000000,24.63,24.64,24.5433,24.615,11931,0
+IJAN.US,D,20200212,000000,24.5515,24.68,24.5515,24.68,9942,0
+IJAN.US,D,20200213,000000,24.63,24.63,24.47,24.47,11105,0
+IJAN.US,D,20200214,000000,24.4701,24.54,24.4701,24.5202,1568,0
+IJAN.US,D,20200218,000000,24.6,24.6,24.44,24.465,11939,0
+IJAN.US,D,20200219,000000,24.52,24.53,24.475,24.475,6967,0
+IJAN.US,D,20200220,000000,24.4341,24.4999,24.3672,24.41,32827,0
+IJAN.US,D,20200221,000000,24.38,24.3899,24.25,24.3249,9014,0
+IJAN.US,D,20200224,000000,24.04,24.04,23.73,23.9034,71782,0
+IJAN.US,D,20200225,000000,23.72,23.87,23.6631,23.76,32718,0
+IJAN.US,D,20200226,000000,23.7411,23.8753,23.7293,23.7487,27924,0
+IJAN.US,D,20200227,000000,23.54,23.7,23.41,23.4455,274194,0
+IJAN.US,D,20200228,000000,22.76,25.25,22.76,23.1288,415232,0
+IJAN.US,D,20200302,000000,23.17,23.7489,23.0468,23.4164,50644,0
+IJAN.US,D,20200303,000000,23.6094,23.62,23.09,23.26,34697,0
+IJAN.US,D,20200304,000000,23.66,23.81,23.47,23.64,44871,0
+IJAN.US,D,20200305,000000,23.4115,23.54,23.2867,23.3629,19863,0
+IJAN.US,D,20200306,000000,23.27,23.878,23.01,23.32,35211,0
+IJAN.US,D,20200309,000000,22.98,23.04,21.98,22.3,24689,0
+IJAN.US,D,20200310,000000,22.83,22.83,22.1267,22.4802,19013,0
+IJAN.US,D,20200311,000000,22.01,22.13,21.64,21.9259,11433,0
+IJAN.US,D,20200312,000000,21.01,21.01,18.572,20.168,29147,0
+IJAN.US,D,20200313,000000,20.19,21.1,20.115,21.1,12871,0
+IJAN.US,D,20200316,000000,19.6038,19.65,19.21,19.2312,49941,0
+IJAN.US,D,20200317,000000,19.74,20.18,19.74,20.18,7334,0
+IJAN.US,D,20200318,000000,19.5913,19.6364,18.645,19.1003,6367,0
+IJAN.US,D,20200319,000000,19.1,19.96,19.1,19.88,6668,0
+IJAN.US,D,20200320,000000,20.24,20.24,19.48,19.48,9073,0
+IJAN.US,D,20200323,000000,19.636,19.7281,19.3,19.43,4799,0
+IJAN.US,D,20200324,000000,20.5722,21.0498,20.47,20.61,28447,0
+IJAN.US,D,20200325,000000,20.9138,21.4119,19.86,21.2809,7745,0
+IJAN.US,D,20200326,000000,21.4084,21.8977,21.3491,21.8977,2062,0
+IJAN.US,D,20200327,000000,21.4027,21.44,21.36,21.3802,5469,0
+IJAN.US,D,20200330,000000,21.68,21.68,21.26,21.51,4719,0
+IJAN.US,D,20200331,000000,21.46,21.4668,21.24,21.24,3149,0
+IJAN.US,D,20200401,000000,21.1,21.2054,20.913,20.913,12422,0
+IJAN.US,D,20200402,000000,21.1,21.2476,20.935,21.2476,18618,0
+IJAN.US,D,20200403,000000,21.0572,21.0572,20.83,20.9805,2232,0
+IJAN.US,D,20200406,000000,21.62,21.7671,21.62,21.7671,308,0
+IJAN.US,D,20200407,000000,21.9484,21.975,21.63,21.63,6260,0
+IJAN.US,D,20200408,000000,21.785,21.9592,21.695,21.8819,4140,0
+IJAN.US,D,20200409,000000,22.06,22.175,22.0591,22.159,832,0
+IJAN.US,D,20200413,000000,21.9229,21.9229,21.61,21.87,36291,0
+IJAN.US,D,20200414,000000,22.3141,22.3481,22.12,22.15,5653,0
+IJAN.US,D,20200415,000000,21.8882,21.8882,21.82,21.82,2914,0
+IJAN.US,D,20200416,000000,21.7831,21.8491,21.7302,21.7302,2929,0
+IJAN.US,D,20200417,000000,22.012,22.19,22.012,22.19,668,0
+IJAN.US,D,20200420,000000,22.1179,22.12,21.965,21.965,1866,0
+IJAN.US,D,20200421,000000,21.7893,21.7893,21.671,21.7343,990,0
+IJAN.US,D,20200422,000000,21.95,21.95,21.8439,21.9077,1114,0
+IJAN.US,D,20200423,000000,21.63,21.8715,21.63,21.8715,264,0
+IJAN.US,D,20200424,000000,22.03,22.03,21.93,22.015,1026,0
+IJAN.US,D,20200427,000000,22.1511,22.245,22.1511,22.245,658,0
+IJAN.US,D,20200428,000000,22.3214,22.3214,22.24,22.305,1360,0
+IJAN.US,D,20200429,000000,22.7,22.7,22.637,22.637,192,0
+IJAN.US,D,20200430,000000,22.56,22.56,22.35,22.35,1558,0
+IJAN.US,D,20200501,000000,22.11,22.23,21.9348,22.0529,1492,0
+IJAN.US,D,20200504,000000,22.0058,22.033,22.0058,22.033,2074,0
+IJAN.US,D,20200505,000000,22.0526,22.2699,22.0526,22.11,1719,0
+IJAN.US,D,20200506,000000,22.2059,22.22,21.976,21.976,4398,0
+IJAN.US,D,20200507,000000,22.16,22.2481,22.16,22.18,1090,0
+IJAN.US,D,20200508,000000,22.46,22.46,22.395,22.45,655,0
+IJAN.US,D,20200511,000000,22.4,22.425,22.3501,22.425,1822,0
+IJAN.US,D,20200512,000000,22.49,22.5,22.288,22.288,6105,0
+IJAN.US,D,20200513,000000,22.19,22.19,22.1,22.1267,728,0
+IJAN.US,D,20200514,000000,22.0171,22.0171,22.0171,22.0171,78,0
+IJAN.US,D,20200515,000000,22.0387,22.1,22.0261,22.0261,1323,0
+IJAN.US,D,20200518,000000,22.5,22.66,22.49,22.5797,2062,0
+IJAN.US,D,20200519,000000,22.5422,22.5422,22.5422,22.5422,139,0
+IJAN.US,D,20200520,000000,22.66,22.74,22.65,22.65,841,0
+IJAN.US,D,20200521,000000,22.31,22.6451,22.31,22.5249,734,0
+IJAN.US,D,20200522,000000,22.58,22.58,22.5197,22.5302,680,0
+IJAN.US,D,20200526,000000,22.99,22.99,22.8175,22.8175,881,0
+IJAN.US,D,20200527,000000,22.9428,22.9428,22.87,22.899,1633,0
+IJAN.US,D,20200528,000000,22.97,23.21,22.97,23.0473,1256,0
+IJAN.US,D,20200529,000000,23.24,23.24,22.98,23.0081,1895,0
+IJAN.US,D,20200601,000000,23.1723,23.24,23.1723,23.2265,387,0
+IJAN.US,D,20200602,000000,23.35,23.37,23.25,23.34,3963,0
+IJAN.US,D,20200603,000000,23.5676,23.6999,23.5676,23.6591,2133,0
+IJAN.US,D,20200604,000000,23.7,23.7,23.5701,23.605,19340,0
+IJAN.US,D,20200605,000000,23.8033,23.855,23.7501,23.7999,2078,0
+IJAN.US,D,20200608,000000,23.7648,23.9301,23.7648,23.9301,702,0
+IJAN.US,D,20200609,000000,23.88,23.88,23.7387,23.7387,21076,0
+IJAN.US,D,20200610,000000,23.7285,23.78,23.681,23.6925,2978,0
+IJAN.US,D,20200611,000000,23.16,24.16,22.9401,23.0599,9404,0
+IJAN.US,D,20200612,000000,23.2,23.2383,22.95,23.1597,1623,0
+IJAN.US,D,20200615,000000,23.15,23.2038,23.04,23.2038,5277,0
+IJAN.US,D,20200616,000000,23.3222,23.4065,23.3222,23.4065,6,0
+IJAN.US,D,20200617,000000,23.465,23.48,23.4501,23.465,2580,0
+IJAN.US,D,20200618,000000,23.45,23.45,23.35,23.35,2458,0
+IJAN.US,D,20200619,000000,23.34,23.42,23.34,23.34,2027,0
+IJAN.US,D,20200622,000000,23.3567,23.4208,23.3567,23.4102,809,0
+IJAN.US,D,20200623,000000,23.56,23.56,23.5,23.555,496,0
+IJAN.US,D,20200624,000000,23.32,23.3399,23.0514,23.23,17192,0
+IJAN.US,D,20200625,000000,23.27,23.44,23.23,23.44,7793,0
+IJAN.US,D,20200626,000000,23.35,23.35,23.1736,23.29,5911,0
+IJAN.US,D,20200629,000000,23.2339,23.34,23.2339,23.2811,20160,0
+IJAN.US,D,20200630,000000,23.3,23.32,23.2213,23.2943,2695,0
+IJAN.US,D,20200701,000000,23.295,23.43,23.295,23.333,17514,0
+IJAN.US,D,20200702,000000,23.58,23.58,23.4582,23.4582,4789,0
+IJAN.US,D,20200706,000000,23.71,23.715,23.6201,23.68,1499,0
+IJAN.US,D,20200707,000000,23.62,23.635,23.575,23.575,8722,0
+IJAN.US,D,20200708,000000,23.5391,23.66,23.5391,23.66,1124,0
+IJAN.US,D,20200709,000000,23.64,23.64,23.5101,23.56,4250,0
+IJAN.US,D,20200710,000000,23.5749,23.63,23.5749,23.625,2115,0
+IJAN.US,D,20200713,000000,23.74,23.7699,23.4881,23.4881,4436,0
+IJAN.US,D,20200714,000000,23.49,23.6899,23.49,23.6522,1018,0
+IJAN.US,D,20200715,000000,23.89,23.8949,23.775,23.8949,1555,0
+IJAN.US,D,20200716,000000,23.8,23.81,23.61,23.724,2896,0
+IJAN.US,D,20200717,000000,23.65,23.85,23.65,23.7765,845,0
+IJAN.US,D,20200720,000000,23.9199,23.9399,23.8101,23.8752,1717,0
+IJAN.US,D,20200721,000000,24.0199,24.0199,23.8709,23.9071,1427,0
+IJAN.US,D,20200722,000000,24.03,24.03,23.87,23.9236,3150,0
+IJAN.US,D,20200723,000000,23.9,23.9999,23.7699,23.8068,4489,0
+IJAN.US,D,20200724,000000,23.85,23.855,23.7472,23.7472,940,0
+IJAN.US,D,20200727,000000,23.8656,23.8902,23.78,23.8902,2067,0
+IJAN.US,D,20200728,000000,23.74,23.98,23.74,23.93,4941,0
+IJAN.US,D,20200729,000000,23.99,24.045,23.97,24.045,1255,0
+IJAN.US,D,20200730,000000,23.76,23.89,23.56,23.86,2387,0
+IJAN.US,D,20200731,000000,23.6,23.6378,23.6,23.6194,1788,0
+IJAN.US,D,20200803,000000,23.83,23.8501,23.7429,23.7429,12027,0
+IJAN.US,D,20200804,000000,23.77,23.86,23.77,23.845,1846,0
+IJAN.US,D,20200805,000000,23.955,23.955,23.9145,23.945,877,0
+IJAN.US,D,20200806,000000,23.9002,23.925,23.82,23.925,1948,0
+IJAN.US,D,20200807,000000,23.8501,23.905,23.8501,23.905,3365,0
+IJAN.US,D,20200810,000000,23.94,23.99,23.8668,23.9275,2269,0
+IJAN.US,D,20200811,000000,24.1699,24.1699,23.9895,24.049,7345,0
+IJAN.US,D,20200812,000000,24.1629,24.2,24.1249,24.1249,3528,0
+IJAN.US,D,20200813,000000,24.2,24.24,24.02,24.1092,7870,0
+IJAN.US,D,20200814,000000,24.19,24.53,24.0136,24.13,5531,0
+IJAN.US,D,20200817,000000,24.18,24.22,24.1001,24.1531,28743,0
+IJAN.US,D,20200818,000000,24.14,24.22,24.1202,24.2,19804,0
+IJAN.US,D,20200819,000000,24.18,24.219,24.12,24.1512,98214,0
+IJAN.US,D,20200820,000000,24.12,24.12,24.03,24.0532,2293,0
+IJAN.US,D,20200821,000000,23.999,24.015,23.975,24.015,469,0
+IJAN.US,D,20200824,000000,24.2,24.2,24.0514,24.1003,5331,0
+IJAN.US,D,20200825,000000,24.1,24.2,24.07,24.16,2200,0
+IJAN.US,D,20200826,000000,24.1891,24.2,24.1891,24.195,41534,0
+IJAN.US,D,20200827,000000,24.19,24.19,24,24.138,4664,0
+IJAN.US,D,20200828,000000,24.19,24.1982,24.081,24.1282,2753,0
+IJAN.US,D,20200831,000000,24.2,24.2,24.1083,24.1265,5913,0
+IJAN.US,D,20200901,000000,24.06,24.16,23.97,24.1055,18774,0
+IJAN.US,D,20200902,000000,24.1101,24.1974,24.06,24.16,267250,0
+IJAN.US,D,20200903,000000,24.18,24.2,23.94,24.0253,123601,0
+IJAN.US,D,20200904,000000,24.025,24.185,23.92,24.0372,10948,0
+IJAN.US,D,20200908,000000,23.92,24.015,23.92,23.9399,3179,0
+IJAN.US,D,20200909,000000,24.1049,24.235,24.09,24.1341,4628,0
+IJAN.US,D,20200910,000000,24.25,24.25,24.0001,24.01,5215,0
+IJAN.US,D,20200911,000000,24.0554,24.15,24,24,4971,0
+IJAN.US,D,20200914,000000,24.145,24.21,24.14,24.1474,1883,0
+IJAN.US,D,20200915,000000,24.205,24.27,24.1412,24.2298,1385,0
+IJAN.US,D,20200916,000000,24.15,24.194,24.1419,24.194,533,0
+IJAN.US,D,20200917,000000,24.1383,24.3755,24.1383,24.3755,828,0
+IJAN.US,D,20200918,000000,24.1754,24.21,24.0897,24.1206,12174,0
+IJAN.US,D,20200921,000000,24.02,24.04,23.8,23.9,14160,0
+IJAN.US,D,20200922,000000,23.8501,23.9399,23.8,23.8601,9782,0
+IJAN.US,D,20200923,000000,23.99,23.99,23.81,23.85,15615,0
+IJAN.US,D,20200924,000000,23.85,23.95,23.73,23.7967,92591,0
+IJAN.US,D,20200925,000000,23.6719,23.8899,23.6719,23.834,11113,0
+IJAN.US,D,20200928,000000,24.04,24.45,24,24,9830,0
+IJAN.US,D,20200929,000000,23.9552,24.08,23.9552,24.06,24582,0
+IJAN.US,D,20200930,000000,24.02,24.05,23.9,24,58854,0
+IJAN.US,D,20201001,000000,24.03,24.05,23.9694,23.9729,7135,0
+IJAN.US,D,20201002,000000,24.03,24.03,24.015,24.015,696,0
+IJAN.US,D,20201005,000000,24.035,24.15,24.035,24.1,4178,0
+IJAN.US,D,20201006,000000,23.96,24.1699,23.96,24,16500,0
+IJAN.US,D,20201007,000000,24.05,24.15,24.05,24.15,1556,0
+IJAN.US,D,20201008,000000,24.1,24.23,24.1,24.198,16447,0
+IJAN.US,D,20201009,000000,24.19,24.3,24.12,24.3,15639,0
+IJAN.US,D,20201012,000000,24.3299,24.365,24.2538,24.365,25442,0
+IJAN.US,D,20201013,000000,24.26,24.335,24.11,24.2088,25493,0
+IJAN.US,D,20201014,000000,24.1852,24.1852,24.1848,24.1848,1822,0
+IJAN.US,D,20201015,000000,23.9469,24.3599,23.9469,24.11,32994,0
+IJAN.US,D,20201016,000000,24.17,24.175,24.16,24.16,816,0
+IJAN.US,D,20201019,000000,24.21,24.21,24.046,24.046,2608,0
+IJAN.US,D,20201020,000000,24.18,24.27,24.0763,24.1604,20412,0
+IJAN.US,D,20201021,000000,24.31,24.31,24.05,24.12,14455,0
+IJAN.US,D,20201022,000000,24.0856,24.1695,24.0401,24.1695,6663,0
+IJAN.US,D,20201023,000000,24.1899,24.1899,24.1604,24.1604,3653,0
+IJAN.US,D,20201026,000000,24.08,24.08,23.9739,23.9739,4577,0
+IJAN.US,D,20201027,000000,23.78,23.9899,23.78,23.96,26148,0
+IJAN.US,D,20201028,000000,23.74,23.76,23.57,23.62,23485,0
+IJAN.US,D,20201029,000000,23.6996,23.77,23.5941,23.7189,5541,0
+IJAN.US,D,20201030,000000,23.5601,23.72,23.56,23.643,6069,0
+IJAN.US,D,20201102,000000,23.8012,23.86,23.69,23.7918,35241,0
+IJAN.US,D,20201103,000000,23.71,24.1,23.71,23.9706,12790,0
+IJAN.US,D,20201104,000000,24.27,24.27,23.97,24.06,2139,0
+IJAN.US,D,20201105,000000,24.25,24.35,24.25,24.27,15990,0
+IJAN.US,D,20201106,000000,24.32,24.32,24.2781,24.295,6931,0
+IJAN.US,D,20201109,000000,24.5,24.6,24.44,24.52,29528,0
+IJAN.US,D,20201110,000000,24.66,24.71,24.592,24.67,13687,0
+IJAN.US,D,20201111,000000,24.67,24.77,24.67,24.67,11151,0
+IJAN.US,D,20201112,000000,24.615,24.66,24.4,24.51,35265,0
+IJAN.US,D,20201113,000000,24.6,24.715,24.4701,24.6349,11160,0
+IJAN.US,D,20201116,000000,24.6973,24.8499,24.6973,24.7964,240913,0
+IJAN.US,D,20201117,000000,24.75,24.86,24.704,24.82,65574,0
+IJAN.US,D,20201118,000000,24.82,24.879,24.745,24.815,106781,0
+IJAN.US,D,20201119,000000,24.745,24.83,24.65,24.7337,70294,0
+IJAN.US,D,20201120,000000,24.725,24.82,24.69,24.8065,5485,0
+IJAN.US,D,20201123,000000,24.76,24.82,24.65,24.74,3537,0
+IJAN.US,D,20201124,000000,24.84,25.07,24.84,24.98,23401,0
+IJAN.US,D,20201125,000000,24.93,25.05,24.91,25.01,40099,0
+IJAN.US,D,20201127,000000,25.13,25.13,25.0451,25.0451,999,0
+IJAN.US,D,20201130,000000,25,25,24.67,24.67,67351,0
+IJAN.US,D,20201201,000000,25.12,25.13,25.04,25.09,14964,0
+IJAN.US,D,20201202,000000,25.09,25.19,24.95,25.1,132959,0
+IJAN.US,D,20201203,000000,25.1,25.21,25.1,25.1302,15488,0
+IJAN.US,D,20201204,000000,25.15,25.315,25.12,25.15,48780,0
+IJAN.US,D,20201207,000000,25.1,25.23,25.1,25.13,22059,0
+IJAN.US,D,20201208,000000,25.15,25.22,25.13,25.22,19852,0
+IJAN.US,D,20201209,000000,25.24,25.24,25.1355,25.16,9114,0
+IJAN.US,D,20201210,000000,25.16,25.25,25.16,25.25,1631,0
+IJAN.US,D,20201211,000000,25.2,25.2,25.07,25.07,11974,0
+IJAN.US,D,20201214,000000,25.1,25.23,25.1,25.1247,14154,0
+IJAN.US,D,20201215,000000,25.15,25.24,25.15,25.24,6956,0
+IJAN.US,D,20201216,000000,25.24,25.53,25.205,25.45,9201,0
+IJAN.US,D,20201217,000000,25.6,25.6037,25.5,25.5,6965,0
+IJAN.US,D,20201218,000000,25.65,25.7,25.33,25.33,31169,0
+IJAN.US,D,20201221,000000,25.08,25.28,24.945,25.01,16976,0
+IJAN.US,D,20201222,000000,25,25.18,24.98,24.98,7730,0
+IJAN.US,D,20201223,000000,25.257,25.38,25.185,25.2998,12746,0
+IJAN.US,D,20201224,000000,25.36,25.36,25.2909,25.2909,848,0
+IJAN.US,D,20201228,000000,25.47,25.49,25.35,25.42,6446,0
+IJAN.US,D,20201229,000000,25.58,25.775,25.58,25.73,11908,0
+IJAN.US,D,20201230,000000,25.7,25.8779,25.67,25.77,437474,0
+IJAN.US,D,20201231,000000,25.74,25.76,25.34,25.54,433992,0
+IJAN.US,D,20210104,000000,25.87,25.87,25.475,25.74,324514,0
+IJAN.US,D,20210105,000000,25.67,26,25.615,25.7768,28443,0
+IJAN.US,D,20210106,000000,25.8086,26.055,25.65,25.73,221533,0
+IJAN.US,D,20210107,000000,25.84,25.88,25.62,25.75,32571,0
+IJAN.US,D,20210108,000000,25.8885,25.9178,25.7,25.815,6962,0
+IJAN.US,D,20210111,000000,25.61,25.88,25.6,25.65,24049,0
+IJAN.US,D,20210112,000000,25.86,25.86,25.65,25.8001,53990,0
+IJAN.US,D,20210113,000000,25.79,25.849,25.78,25.8,15449,0
+IJAN.US,D,20210114,000000,25.9,26.11,25.78,25.94,35004,0
+IJAN.US,D,20210115,000000,25.75,26.03,25.6501,25.73,18761,0
+IJAN.US,D,20210119,000000,25.74,25.8299,25.72,25.79,11361,0
+IJAN.US,D,20210120,000000,25.79,25.92,25.79,25.89,29426,0
+IJAN.US,D,20210121,000000,26.21,26.21,25.79,25.87,17735,0
+IJAN.US,D,20210122,000000,25.78,25.88,25.7693,25.87,21665,0
+IJAN.US,D,20210125,000000,25.84,25.88,25.6517,25.857,7330,0
+IJAN.US,D,20210126,000000,25.73,25.96,25.65,25.84,28541,0
+IJAN.US,D,20210127,000000,25.67,25.72,25.566,25.63,22125,0
+IJAN.US,D,20210128,000000,25.5,25.73,25.5,25.66,53571,0
+IJAN.US,D,20210129,000000,25.6,25.6853,25.25,25.4,187377,0
+IJAN.US,D,20210201,000000,25.28,25.5067,25.27,25.35,45409,0
+IJAN.US,D,20210202,000000,25.6099,25.68,25.43,25.65,21285,0
+IJAN.US,D,20210203,000000,25.65,25.745,25.49,25.69,37327,0
+IJAN.US,D,20210204,000000,25.69,25.92,25.5987,25.77,54784,0
+IJAN.US,D,20210205,000000,25.87,25.87,25.695,25.84,38499,0
+IJAN.US,D,20210208,000000,25.88,25.92,25.84,25.92,3632,0
+IJAN.US,D,20210209,000000,25.99,25.99,25.848,25.96,39681,0
+IJAN.US,D,20210210,000000,25.96,26.01,25.81,25.865,16216,0
+IJAN.US,D,20210211,000000,25.8,25.94,25.8,25.936,15270,0
+IJAN.US,D,20210212,000000,25.8159,26.04,25.8159,26.04,19073,0
+IJAN.US,D,20210216,000000,26.1,26.1299,25.9,26.11,10321,0
+IJAN.US,D,20210217,000000,25.925,26.07,25.8655,26.07,13593,0
+IJAN.US,D,20210218,000000,25.8464,25.93,25.76,25.85,9801,0
+IJAN.US,D,20210219,000000,26.06,26.08,25.96,25.98,11554,0
+IJAN.US,D,20210222,000000,25.95,26.0617,25.84,26.01,14253,0
+IJAN.US,D,20210223,000000,25.86,26.03,25.75,25.9301,5763,0
+IJAN.US,D,20210224,000000,25.72,26.02,25.72,25.97,8093,0
+IJAN.US,D,20210225,000000,26.035,26.04,25.7886,25.8524,9901,0
+IJAN.US,D,20210226,000000,25.82,25.8299,25.65,25.7425,25824,0
+IJAN.US,D,20210301,000000,25.905,26.0099,25.81,25.91,15921,0
+IJAN.US,D,20210302,000000,25.98,25.995,25.81,25.89,25882,0
+IJAN.US,D,20210303,000000,25.83,25.96,25.76,25.8905,12859,0
+IJAN.US,D,20210304,000000,25.91,25.94,25.5601,25.836,64205,0
+IJAN.US,D,20210305,000000,25.59,25.875,25.59,25.748,36340,0
+IJAN.US,D,20210308,000000,25.79,25.92,25.73,25.7939,10824,0
+IJAN.US,D,20210309,000000,25.905,26.02,25.8929,25.8973,16758,0
+IJAN.US,D,20210310,000000,25.9788,26.0688,25.88,26.01,9662,0
+IJAN.US,D,20210311,000000,25.955,26.08,25.9201,25.96,98077,0
+IJAN.US,D,20210312,000000,26,26.059,25.81,25.995,72805,0
+IJAN.US,D,20210315,000000,26.12,26.12,25.88,26.035,10119,0
+IJAN.US,D,20210316,000000,26.09,26.11,26.03,26.07,7015,0
+IJAN.US,D,20210317,000000,26.03,26.11,25.9701,26.04,11459,0
+IJAN.US,D,20210318,000000,25.98,26.1099,25.9203,26.0138,5214,0
+IJAN.US,D,20210319,000000,26.14,26.14,25.89,26.035,4517,0
+IJAN.US,D,20210322,000000,26.19,26.19,26.0101,26.135,13579,0
+IJAN.US,D,20210323,000000,26.07,26.07,25.895,25.9589,6145,0
+IJAN.US,D,20210324,000000,25.89,25.9465,25.8723,25.885,4710,0
+IJAN.US,D,20210325,000000,26.01,26.075,25.95,25.99,5860,0
+IJAN.US,D,20210326,000000,26.13,26.15,25.93,26.105,20721,0
+IJAN.US,D,20210329,000000,26.07,26.1799,26.0001,26.095,6339,0
+IJAN.US,D,20210330,000000,26.02,26.17,25.9848,26.17,3445,0
+IJAN.US,D,20210331,000000,26.12,26.18,25.96,26.045,6794,0
+IJAN.US,D,20210401,000000,26.2199,26.275,26.01,26.2055,384466,0
+IJAN.US,D,20210405,000000,26.26,26.47,26.26,26.4212,51059,0
+IJAN.US,D,20210406,000000,26.37,26.37,26.23,26.2643,3514,0
+IJAN.US,D,20210407,000000,26.27,26.27,26.255,26.27,2347,0
+IJAN.US,D,20210408,000000,26.28,26.4899,26.28,26.405,2630,0
+IJAN.US,D,20210409,000000,26.38,26.45,26.38,26.3904,10857,0
+IJAN.US,D,20210412,000000,26.3585,26.43,26.3508,26.395,1634,0
+IJAN.US,D,20210413,000000,26.3701,26.51,26.29,26.495,37049,0
+IJAN.US,D,20210414,000000,26.52,26.52,26.3816,26.45,6636,0
+IJAN.US,D,20210415,000000,26.42,26.59,26.42,26.5153,2708,0
+IJAN.US,D,20210416,000000,26.5301,26.575,26.53,26.575,1798,0
+IJAN.US,D,20210419,000000,26.59,26.6199,26.4601,26.5449,3822,0
+IJAN.US,D,20210420,000000,26.5008,26.5008,26.3401,26.397,7469,0
+IJAN.US,D,20210421,000000,26.405,26.52,26.3747,26.4,3188,0
+IJAN.US,D,20210422,000000,26.415,26.51,26.415,26.435,3453,0
+IJAN.US,D,20210423,000000,26.4214,26.6199,26.4101,26.61,5417,0
+IJAN.US,D,20210426,000000,26.56,26.659,26.47,26.5599,2725,0
+IJAN.US,D,20210427,000000,26.44,26.62,26.44,26.5509,2761,0
+IJAN.US,D,20210428,000000,26.481,26.57,26.481,26.57,404,0
+IJAN.US,D,20210429,000000,26.47,26.515,26.422,26.515,9598,0
+IJAN.US,D,20210430,000000,26.4456,26.55,26.405,26.42,7203,0
+IJAN.US,D,20210503,000000,26.5,26.6,26.49,26.5257,3879,0
+IJAN.US,D,20210504,000000,26.5,26.5,26.2955,26.3748,2899,0
+IJAN.US,D,20210505,000000,26.5017,26.575,26.4,26.495,26838,0
+IJAN.US,D,20210506,000000,26.36,26.63,26.36,26.545,4920,0
+IJAN.US,D,20210507,000000,26.58,26.66,26.5501,26.61,7201,0
+IJAN.US,D,20210510,000000,26.83,26.83,26.6263,26.657,4671,0
+IJAN.US,D,20210511,000000,26.37,26.56,26.35,26.56,230770,0
+IJAN.US,D,20210512,000000,26.6,26.6,26.335,26.335,5464,0
+IJAN.US,D,20210513,000000,26.4654,26.4654,26.4654,26.4654,141,0
+IJAN.US,D,20210514,000000,26.5,26.65,26.47,26.595,24409,0
+IJAN.US,D,20210517,000000,26.67,26.67,26.46,26.58,4492,0
+IJAN.US,D,20210518,000000,26.5125,26.64,26.5125,26.6049,1201,0
+IJAN.US,D,20210519,000000,26.485,26.485,26.485,26.485,166,0
+IJAN.US,D,20210520,000000,26.56,26.6049,26.51,26.6049,870,0
+IJAN.US,D,20210521,000000,26.51,26.615,26.51,26.615,1294,0
+IJAN.US,D,20210524,000000,26.76,26.76,26.6441,26.67,536,0
+IJAN.US,D,20210525,000000,26.62,26.76,26.59,26.675,2562,0
+IJAN.US,D,20210526,000000,26.68,26.6848,26.68,26.6848,517,0
+IJAN.US,D,20210527,000000,26.67,26.72,26.67,26.72,403,0
+IJAN.US,D,20210528,000000,26.65,26.775,26.65,26.775,3097,0
+IJAN.US,D,20210601,000000,26.54,26.7609,26.54,26.7378,1123,0
+IJAN.US,D,20210602,000000,26.73,26.75,26.71,26.75,47452,0
+IJAN.US,D,20210603,000000,26.7491,26.76,26.692,26.72,14444,0
+IJAN.US,D,20210604,000000,26.76,26.76,26.745,26.76,6552,0
+IJAN.US,D,20210607,000000,26.71,26.865,26.71,26.8,3025,0
+IJAN.US,D,20210608,000000,26.8,26.85,26.75,26.8,27368,0
+IJAN.US,D,20210609,000000,26.785,26.8,26.785,26.8,1126,0
+IJAN.US,D,20210610,000000,26.7959,26.8,26.76,26.8,2561,0
+IJAN.US,D,20210611,000000,26.801,26.85,26.761,26.85,6035,0
+IJAN.US,D,20210614,000000,26.835,26.92,26.835,26.92,1279,0
+IJAN.US,D,20210615,000000,26.83,26.92,26.8,26.92,5510,0
+IJAN.US,D,20210616,000000,26.87,26.9,26.86,26.9,3099,0
+IJAN.US,D,20210617,000000,26.9399,26.9399,26.845,26.845,522,0
+IJAN.US,D,20210618,000000,26.61,26.6831,26.61,26.6831,447,0
+IJAN.US,D,20210621,000000,26.774,26.7756,26.774,26.7756,474,0
+IJAN.US,D,20210622,000000,26.765,26.803,26.7471,26.803,700,0
+IJAN.US,D,20210623,000000,26.68,26.69,26.68,26.68,19072,0
+IJAN.US,D,20210624,000000,26.72,26.79,26.72,26.79,2660,0
+IJAN.US,D,20210625,000000,26.74,26.8095,26.74,26.8095,3193,0
+IJAN.US,D,20210628,000000,26.73,26.848,26.721,26.79,5696,0
+IJAN.US,D,20210629,000000,26.76,26.8,26.76,26.8,98181,0
+IJAN.US,D,20210630,000000,26.68,26.75,26.642,26.715,169706,0
+IJAN.US,D,20210701,000000,26.69,26.735,26.64,26.697,65494,0
+IJAN.US,D,20210702,000000,26.7063,26.725,26.7,26.72,6279,0
+IJAN.US,D,20210706,000000,26.72,26.72,26.65,26.6999,40710,0
+IJAN.US,D,20210707,000000,26.71,26.8221,26.71,26.8221,13550,0
+IJAN.US,D,20210708,000000,26.79,26.79,26.6001,26.6381,2670,0
+IJAN.US,D,20210709,000000,26.75,26.8001,26.75,26.8001,406,0
+IJAN.US,D,20210712,000000,26.82,26.82,26.7801,26.82,2813,0
+IJAN.US,D,20210713,000000,26.76,26.795,26.75,26.795,1592,0
+IJAN.US,D,20210714,000000,26.77,26.83,26.77,26.83,1152,0
+IJAN.US,D,20210715,000000,26.8,26.8,26.65,26.715,7355,0
+IJAN.US,D,20210716,000000,26.65,26.6765,26.6112,26.6165,5799,0
+IJAN.US,D,20210719,000000,26.39,26.448,26.36,26.4455,11660,0
+IJAN.US,D,20210720,000000,26.5077,26.54,26.49,26.54,1321,0
+IJAN.US,D,20210721,000000,26.653,26.7,26.62,26.7,5949,0
+IJAN.US,D,20210722,000000,26.713,26.713,26.713,26.713,6,0
+IJAN.US,D,20210723,000000,26.66,26.76,26.66,26.76,15682,0
+IJAN.US,D,20210726,000000,26.721,26.84,26.72,26.82,13761,0
+IJAN.US,D,20210727,000000,26.745,26.745,26.745,26.745,28,0
+IJAN.US,D,20210728,000000,26.77,26.828,26.77,26.8,14779,0
+IJAN.US,D,20210729,000000,26.8101,26.94,26.81,26.8699,19150,0
+IJAN.US,D,20210730,000000,26.83,26.89,26.74,26.815,15554,0
+IJAN.US,D,20210802,000000,26.84,26.885,26.79,26.8573,58300,0
+IJAN.US,D,20210803,000000,26.851,26.94,26.8,26.875,48963,0
+IJAN.US,D,20210804,000000,26.8882,26.905,26.8636,26.88,3308,0
+IJAN.US,D,20210805,000000,26.86,26.9799,26.86,26.915,5356,0
+IJAN.US,D,20210806,000000,26.8301,26.8812,26.8301,26.8812,19997,0
+IJAN.US,D,20210809,000000,26.852,26.915,26.85,26.91,11897,0
+IJAN.US,D,20210810,000000,26.87,26.9099,26.85,26.885,25518,0
+IJAN.US,D,20210811,000000,26.91,26.94,26.91,26.93,27721,0
+IJAN.US,D,20210812,000000,26.965,26.965,26.91,26.95,21645,0
+IJAN.US,D,20210813,000000,26.965,26.98,26.925,26.965,116753,0
+IJAN.US,D,20210816,000000,26.86,26.9799,26.86,26.9572,1057,0
+IJAN.US,D,20210817,000000,26.88,27,26.8701,26.9358,19624,0
+IJAN.US,D,20210818,000000,27,27,26.86,26.9088,3075,0
+IJAN.US,D,20210819,000000,26.75,26.8007,26.7115,26.8007,1003,0
+IJAN.US,D,20210820,000000,26.78,26.82,26.74,26.82,8364,0
+IJAN.US,D,20210823,000000,26.8644,26.9355,26.86,26.9355,3634,0
+IJAN.US,D,20210824,000000,26.9,26.9598,26.9,26.9598,5009,0
+IJAN.US,D,20210825,000000,26.9,26.935,26.9,26.925,3539,0
+IJAN.US,D,20210826,000000,26.8201,26.945,26.8201,26.925,15572,0
+IJAN.US,D,20210827,000000,26.92,27.05,26.89,26.99,10314,0
+IJAN.US,D,20210830,000000,26.92,26.99,26.92,26.99,10470,0
+IJAN.US,D,20210831,000000,26.93,27,26.92,26.9543,5152,0
+IJAN.US,D,20210901,000000,27.045,27.1299,26.98,27.02,3365,0
+IJAN.US,D,20210902,000000,26.99,27.03,26.99,27.03,697,0
+IJAN.US,D,20210903,000000,27.16,27.16,27.0201,27.09,2454,0
+IJAN.US,D,20210907,000000,27.1104,27.1306,27.04,27.085,5927,0
+IJAN.US,D,20210908,000000,27.055,27.055,27.055,27.055,21,0
+IJAN.US,D,20210909,000000,27.045,27.045,27.045,27.045,199,0
+IJAN.US,D,20210910,000000,27.03,27.04,27.01,27.01,2307,0
+IJAN.US,D,20210913,000000,27.032,27.05,27,27.0326,7199,0
+IJAN.US,D,20210914,000000,27.04,27.0599,26.98,26.98,2382,0
+IJAN.US,D,20210915,000000,27,27.048,26.964,27.0349,21903,0
+IJAN.US,D,20210916,000000,27.06,27.06,27.06,27.06,193,0
+IJAN.US,D,20210917,000000,26.97,26.9965,26.9511,26.9901,540,0
+IJAN.US,D,20210920,000000,26.74,26.784,26.651,26.7135,3887,0
+IJAN.US,D,20210921,000000,26.84,26.85,26.78,26.825,10205,0
+IJAN.US,D,20210922,000000,26.9489,26.9489,26.88,26.9005,940,0
+IJAN.US,D,20210923,000000,26.98,27.025,26.97,26.99,1398,0
+IJAN.US,D,20210924,000000,26.9669,26.975,26.92,26.975,3893,0
+IJAN.US,D,20210927,000000,26.9338,27.0067,26.92,26.9251,14301,0
+IJAN.US,D,20210928,000000,26.89,26.89,26.69,26.7658,8945,0
+IJAN.US,D,20210929,000000,26.73,26.75,26.71,26.7476,12352,0
+IJAN.US,D,20210930,000000,26.765,26.765,26.69,26.7082,6095,0
+IJAN.US,D,20211001,000000,26.611,26.825,26.611,26.7514,10903,0
+IJAN.US,D,20211004,000000,26.6,26.6599,26.56,26.6137,10172,0
+IJAN.US,D,20211005,000000,26.6,26.76,26.6,26.7447,1061,0
+IJAN.US,D,20211006,000000,26.52,26.6551,26.52,26.6551,1145,0
+IJAN.US,D,20211007,000000,26.65,26.85,26.65,26.7653,6374,0
+IJAN.US,D,20211008,000000,26.7719,26.7719,26.7201,26.7674,3457,0
+IJAN.US,D,20211011,000000,26.815,26.88,26.74,26.7449,14419,0
+IJAN.US,D,20211012,000000,26.67,26.8,26.67,26.7439,5573,0
+IJAN.US,D,20211013,000000,26.79,26.8582,26.79,26.8582,3089,0
+IJAN.US,D,20211014,000000,26.92,26.9851,26.92,26.9851,1278,0
+IJAN.US,D,20211015,000000,27.12,27.15,27.02,27.085,1299,0
+IJAN.US,D,20211018,000000,27.015,27.08,26.95,27.0351,12054,0
+IJAN.US,D,20211019,000000,27.051,27.06,26.99,27.06,2962,0
+IJAN.US,D,20211020,000000,27.1268,27.1401,27.1268,27.1401,649,0
+IJAN.US,D,20211021,000000,27.1,27.1073,27.05,27.1073,31008,0
+IJAN.US,D,20211022,000000,27.16,27.2,27.0701,27.145,3098,0
+IJAN.US,D,20211025,000000,27.14,27.2,27.09,27.1449,6581,0
+IJAN.US,D,20211026,000000,27.18,27.18,27.12,27.175,10452,0
+IJAN.US,D,20211027,000000,27.09,27.138,27.08,27.138,13788,0
+IJAN.US,D,20211028,000000,27.205,27.2087,27.14,27.2051,13381,0
+IJAN.US,D,20211029,000000,27.09,27.155,27.09,27.1063,8054,0
+IJAN.US,D,20211101,000000,27.3099,27.3099,27.17,27.2407,13237,0
+IJAN.US,D,20211102,000000,27.16,27.245,27.16,27.24,11843,0
+IJAN.US,D,20211103,000000,27.2149,27.29,27.17,27.27,28594,0
+IJAN.US,D,20211104,000000,27.23,27.2704,27.2101,27.2704,12235,0
+IJAN.US,D,20211105,000000,27.2401,27.31,27.23,27.2752,3399,0
+IJAN.US,D,20211108,000000,27.3,27.35,27.21,27.33,5799,0
+IJAN.US,D,20211109,000000,27.27,27.27,27.2,27.25,4417,0
+IJAN.US,D,20211110,000000,27.24,27.2899,27.21,27.21,4145,0
+IJAN.US,D,20211111,000000,27.21,27.25,27.175,27.2,7110,0
+IJAN.US,D,20211112,000000,27.22,27.2651,27.22,27.2651,2730,0
+IJAN.US,D,20211115,000000,27.27,27.28,27.25,27.28,2275,0
+IJAN.US,D,20211116,000000,27.26,27.26,27.26,27.26,62,0
+IJAN.US,D,20211117,000000,27.2,27.255,27.2,27.25,25413,0
+IJAN.US,D,20211118,000000,27.26,27.2897,27.215,27.2601,4528,0
+IJAN.US,D,20211119,000000,27.18,27.2377,27.15,27.206,1356,0
+IJAN.US,D,20211122,000000,27.195,27.24,27.15,27.1523,966,0
+IJAN.US,D,20211123,000000,27.06,27.0912,27,27.0705,6533,0
+IJAN.US,D,20211124,000000,26.97,27.05,26.89,27.05,19419,0
+IJAN.US,D,20211126,000000,26.6199,26.6199,26.571,26.571,715,0
+IJAN.US,D,20211129,000000,26.62,26.6698,26.54,26.6487,1346,0
+IJAN.US,D,20211130,000000,26.42,26.5355,26.26,26.5355,17324,0
+IJAN.US,D,20211201,000000,26.8399,26.8399,26.4624,26.4624,26349,0
+IJAN.US,D,20211202,000000,26.45,26.651,26.45,26.627,7749,0
+IJAN.US,D,20211203,000000,26.63,26.63,26.43,26.51,1425,0
+IJAN.US,D,20211206,000000,26.59,26.79,26.59,26.68,6683,0
+IJAN.US,D,20211207,000000,27.13,27.15,27.02,27.0917,4706,0
+IJAN.US,D,20211208,000000,27.1,27.14,27.1,27.14,891,0
+IJAN.US,D,20211209,000000,27.02,27.025,26.95,26.95,2850,0
+IJAN.US,D,20211210,000000,27.02,27.035,27.01,27.035,6381,0
+IJAN.US,D,20211213,000000,26.83,26.87,26.72,26.7259,4631,0
+IJAN.US,D,20211214,000000,26.5307,26.6,26.52,26.56,6467,0
+IJAN.US,D,20211215,000000,26.62,26.94,26.61,26.8985,2669,0
+IJAN.US,D,20211216,000000,26.94,27.065,26.87,26.89,6432,0
+IJAN.US,D,20211217,000000,26.705,26.7603,26.58,26.59,14537,0
+IJAN.US,D,20211220,000000,26.45,26.5745,26.45,26.5745,22274,0
+IJAN.US,D,20211221,000000,26.76,26.8252,26.76,26.8252,606,0
+IJAN.US,D,20211222,000000,26.905,27.0697,26.9,27.0697,2436,0
+IJAN.US,D,20211223,000000,27.09,27.2571,27.09,27.2571,6846,0
+IJAN.US,D,20211227,000000,27.29,27.3981,27.28,27.3981,5820,0
+IJAN.US,D,20211228,000000,27.37,27.4099,27.29,27.29,183397,0
+IJAN.US,D,20211229,000000,27.3602,27.45,27.29,27.3986,28146,0
+IJAN.US,D,20211230,000000,27.4191,27.459,27.2866,27.2866,29196,0
+IJAN.US,D,20211231,000000,27.31,27.59,27.31,27.4,378727,0
+IJAN.US,D,20220103,000000,27.45,27.5,27.26,27.4,115019,0
+IJAN.US,D,20220104,000000,27.49,27.49,27.36,27.47,108386,0
+IJAN.US,D,20220105,000000,27.48,27.48,27.25,27.3,51095,0
+IJAN.US,D,20220106,000000,27.111,27.3,27.1,27.18,59903,0
+IJAN.US,D,20220107,000000,27.29,27.33,27.1889,27.3,14467,0
+IJAN.US,D,20220110,000000,27.17,27.21,27.0309,27.21,50376,0
+IJAN.US,D,20220111,000000,27.1198,27.36,27.1198,27.36,22228,0
+IJAN.US,D,20220112,000000,27.32,27.47,27.31,27.44,28310,0
+IJAN.US,D,20220113,000000,27.48,27.57,27.3001,27.305,163466,0
+IJAN.US,D,20220114,000000,27.2458,27.37,27.24,27.37,13998,0
+IJAN.US,D,20220118,000000,27.23,27.24,27.1,27.125,37399,0
+IJAN.US,D,20220119,000000,27.185,27.21,27.0701,27.111,14936,0
+IJAN.US,D,20220120,000000,27.23,27.26,27.1,27.1,22544,0
+IJAN.US,D,20220121,000000,27.03,27.04,26.895,26.9,19002,0
+IJAN.US,D,20220124,000000,26.66,26.77,26.33,26.77,54190,0
+IJAN.US,D,20220125,000000,26.6,26.66,26.42,26.65,7876,0
+IJAN.US,D,20220126,000000,26.75,26.77,26.64,26.67,23760,0
+IJAN.US,D,20220127,000000,26.68,26.76,26.5,26.575,9819,0
+IJAN.US,D,20220128,000000,26.43,26.63,26.4,26.63,9724,0
+IJAN.US,D,20220131,000000,26.66,26.84,26.6587,26.84,20182,0
+IJAN.US,D,20220201,000000,26.83,26.9199,26.81,26.9199,6213,0
+IJAN.US,D,20220202,000000,27.025,27.1,26.97,27.0503,36918,0
+IJAN.US,D,20220203,000000,26.9999,26.9999,26.83,26.88,18581,0
+IJAN.US,D,20220204,000000,26.8,26.855,26.77,26.8438,15836,0
+IJAN.US,D,20220207,000000,26.92,26.99,26.85,26.91,6837,0
+IJAN.US,D,20220208,000000,26.9161,26.9599,26.9,26.9,6676,0
+IJAN.US,D,20220209,000000,27.11,27.16,27.09,27.1305,38008,0
+IJAN.US,D,20220210,000000,26.92,27.11,26.92,26.935,17924,0
+IJAN.US,D,20220211,000000,26.8901,26.98,26.7201,26.7812,43328,0
+IJAN.US,D,20220214,000000,26.69,26.7099,26.5601,26.7,19311,0
+IJAN.US,D,20220215,000000,26.855,26.96,26.8448,26.94,12462,0
+IJAN.US,D,20220216,000000,26.92,27.02,26.8373,26.981,26653,0
+IJAN.US,D,20220217,000000,26.88,26.89,26.7714,26.7714,5629,0
+IJAN.US,D,20220218,000000,26.7201,26.75,26.653,26.74,17671,0
+IJAN.US,D,20220222,000000,26.57,26.62,26.48,26.5262,99582,0
+IJAN.US,D,20220223,000000,26.6,26.6499,26.23,26.46,34422,0
+IJAN.US,D,20220224,000000,25.9,26.31,25.9,26.2526,261186,0
+IJAN.US,D,20220225,000000,26.4409,26.6,26.42,26.6,12508,0
+IJAN.US,D,20220228,000000,26.44,26.48,26.22,26.35,25572,0
+IJAN.US,D,20220301,000000,26.26,26.26,25.95,26.09,33544,0
+IJAN.US,D,20220302,000000,26.17,26.23,26.0681,26.23,53205,0
+IJAN.US,D,20220303,000000,26.05,26.058,25.8839,25.9156,40629,0
+IJAN.US,D,20220304,000000,25.54,25.56,25.3901,25.55,57682,0
+IJAN.US,D,20220307,000000,25.32,25.32,25.0215,25.06,24470,0
+IJAN.US,D,20220308,000000,25.1517,25.44,25.04,25.14,23599,0
+IJAN.US,D,20220309,000000,25.6,25.789,25.4651,25.61,31835,0
+IJAN.US,D,20220310,000000,25.49,25.64,25.46,25.58,30617,0
+IJAN.US,D,20220311,000000,25.7,25.7,25.33,25.33,12882,0
+IJAN.US,D,20220314,000000,25.6,25.635,25.2605,25.47,22533,0
+IJAN.US,D,20220315,000000,25.5301,25.67,25.52,25.57,6843,0
+IJAN.US,D,20220316,000000,25.95,26.14,25.85,26.14,15445,0
+IJAN.US,D,20220317,000000,26.06,26.25,26.05,26.1764,10913,0
+IJAN.US,D,20220318,000000,26.15,26.4,26.15,26.39,7451,0
+IJAN.US,D,20220321,000000,26.36,26.4,26.24,26.34,24031,0
+IJAN.US,D,20220322,000000,26.43,26.48,26.38,26.48,9885,0
+IJAN.US,D,20220323,000000,26.35,26.38,26.2601,26.31,12853,0
+IJAN.US,D,20220324,000000,26.36,26.41,26.305,26.41,5858,0
+IJAN.US,D,20220325,000000,26.345,26.355,26.3113,26.355,1165,0
+IJAN.US,D,20220328,000000,26.31,26.35,26.28,26.3144,6247,0
+IJAN.US,D,20220329,000000,26.5745,26.66,26.52,26.65,13481,0
+IJAN.US,D,20220330,000000,26.51,26.6399,26.49,26.53,4167,0
+IJAN.US,D,20220331,000000,26.4101,26.45,26.31,26.31,4669,0
+IJAN.US,D,20220401,000000,26.4,26.4297,26.38,26.4297,4889,0
+IJAN.US,D,20220404,000000,26.455,26.53,26.4407,26.5035,2726,0
+IJAN.US,D,20220405,000000,26.4001,26.455,26.31,26.37,11982,0
+IJAN.US,D,20220406,000000,26.22,26.22,26.1001,26.22,4725,0
+IJAN.US,D,20220407,000000,26.18,26.18,26.16,26.16,499,0
+IJAN.US,D,20220408,000000,26.25,26.27,26.12,26.13,6761,0
+IJAN.US,D,20220411,000000,26.125,26.125,26.01,26.01,2098,0
+IJAN.US,D,20220412,000000,26.14,26.14,25.92,26.01,1347,0
+IJAN.US,D,20220413,000000,26,26.135,26,26.08,3256,0
+IJAN.US,D,20220414,000000,26.125,26.125,26.03,26.11,124802,0
+IJAN.US,D,20220418,000000,26.08,26.08,26.001,26.001,35796,0
+IJAN.US,D,20220419,000000,25.975,26.11,25.9701,26.11,3755,0
+IJAN.US,D,20220420,000000,26.1286,26.24,26.1286,26.2014,6675,0
+IJAN.US,D,20220421,000000,26.2245,26.2245,25.95,26.005,4812,0
+IJAN.US,D,20220422,000000,25.88,25.95,25.7617,25.795,15507,0
+IJAN.US,D,20220425,000000,25.65,25.789,25.58,25.789,5711,0
+IJAN.US,D,20220426,000000,25.55,25.55,25.37,25.3989,29704,0
+IJAN.US,D,20220427,000000,25.48,25.55,25.3701,25.4708,8884,0
+IJAN.US,D,20220428,000000,25.64,25.68,25.45,25.6373,6086,0
+IJAN.US,D,20220429,000000,25.7199,25.7199,25.44,25.44,18622,0
+IJAN.US,D,20220502,000000,25.39,25.4018,25.2611,25.4018,7068,0
+IJAN.US,D,20220503,000000,25.495,25.61,25.495,25.5,4254,0
+IJAN.US,D,20220504,000000,25.55,25.82,25.44,25.73,13921,0
+IJAN.US,D,20220505,000000,25.535,25.569,25.3216,25.3216,1006,0
+IJAN.US,D,20220506,000000,25.25,25.3588,25.1,25.2214,31841,0
+IJAN.US,D,20220509,000000,25.05,25.05,24.8425,24.8425,6026,0
+IJAN.US,D,20220510,000000,25.05,25.075,24.85,24.89,7426,0
+IJAN.US,D,20220511,000000,25.07,25.08,24.8,24.8,21408,0
+IJAN.US,D,20220512,000000,24.73,24.85,24.68,24.8066,8726,0
+IJAN.US,D,20220513,000000,25.151,25.16,25.15,25.15,5925,0
+IJAN.US,D,20220516,000000,25.23,25.3,25.2,25.2,20390,0
+IJAN.US,D,20220517,000000,25.4,25.515,25.29,25.45,18865,0
+IJAN.US,D,20220518,000000,25.2053,25.2053,25.1916,25.1916,1359,0
+IJAN.US,D,20220519,000000,25.206,25.3699,25.206,25.3147,9277,0
+IJAN.US,D,20220520,000000,25.288,25.4103,25.288,25.4103,424,0
+IJAN.US,D,20220523,000000,25.614,25.69,25.43,25.5755,17676,0
+IJAN.US,D,20220524,000000,25.5387,25.605,25.5387,25.605,4132,0
+IJAN.US,D,20220525,000000,25.64,25.69,25.55,25.64,11272,0
+IJAN.US,D,20220526,000000,25.7699,25.7699,25.67,25.749,8711,0
+IJAN.US,D,20220527,000000,25.855,25.865,25.855,25.865,217,0
+IJAN.US,D,20220531,000000,25.8201,25.86,25.82,25.8235,3109,0
+IJAN.US,D,20220601,000000,25.82,25.8299,25.65,25.7431,10609,0
+IJAN.US,D,20220602,000000,25.801,25.97,25.8,25.9543,6677,0
+IJAN.US,D,20220603,000000,25.84,25.84,25.7506,25.8049,708,0
+IJAN.US,D,20220606,000000,25.92,25.92,25.78,25.8516,7297,0
+IJAN.US,D,20220607,000000,25.785,25.8854,25.785,25.8854,5089,0
+IJAN.US,D,20220608,000000,25.751,25.84,25.7,25.7428,5168,0
+IJAN.US,D,20220609,000000,25.54,25.629,25.448,25.448,1972,0
+IJAN.US,D,20220610,000000,25.1,25.22,25.03,25.1938,3628,0
+IJAN.US,D,20220613,000000,24.71,24.71,24.64,24.7039,1321,0
+IJAN.US,D,20220614,000000,24.59,24.59,24.49,24.5421,5514,0
+IJAN.US,D,20220615,000000,24.73,24.85,24.47,24.825,22016,0
+IJAN.US,D,20220616,000000,24.4816,24.56,24.4816,24.525,1386,0
+IJAN.US,D,20220617,000000,24.49,24.55,24.42,24.4676,22103,0
+IJAN.US,D,20220621,000000,24.73,24.76,24.665,24.6749,6293,0
+IJAN.US,D,20220622,000000,24.7101,24.73,24.5,24.6594,14621,0
+IJAN.US,D,20220623,000000,24.54,24.6026,24.51,24.6026,1668,0
+IJAN.US,D,20220624,000000,24.9239,24.9799,24.9012,24.9604,15394,0
+IJAN.US,D,20220627,000000,24.93,25,24.915,24.9658,8804,0
+IJAN.US,D,20220628,000000,25,25,24.84,24.8804,5923,0
+IJAN.US,D,20220629,000000,24.85,24.85,24.78,24.8295,2437,0
+IJAN.US,D,20220630,000000,24.571,24.7255,24.571,24.7167,28080,0
+IJAN.US,D,20220701,000000,24.6138,24.82,24.57,24.7534,67178,0
+IJAN.US,D,20220705,000000,24.315,24.53,24.2201,24.4945,89492,0
+IJAN.US,D,20220706,000000,24.4999,24.52,24.36,24.5033,3387,0
+IJAN.US,D,20220707,000000,24.69,24.75,24.65,24.7,29536,0
+IJAN.US,D,20220708,000000,24.66,24.7822,24.66,24.7822,2074,0
+IJAN.US,D,20220711,000000,24.551,24.6,24.48,24.5251,14280,0
+IJAN.US,D,20220712,000000,24.48,24.5972,24.45,24.5113,21681,0
+IJAN.US,D,20220713,000000,24.5,24.5156,24.5,24.5156,418,0
+IJAN.US,D,20220714,000000,24.06,24.2722,24.06,24.2722,9802,0
+IJAN.US,D,20220715,000000,24.39,24.56,24.39,24.5163,19029,0
+IJAN.US,D,20220718,000000,24.74,24.78,24.58,24.6024,10094,0
+IJAN.US,D,20220719,000000,24.9556,25.06,24.941,25.0302,27046,0
+IJAN.US,D,20220720,000000,24.947,25.06,24.8901,24.9293,11441,0
+IJAN.US,D,20220721,000000,24.98,25.1,24.97,25.0928,5238,0
+IJAN.US,D,20220722,000000,25.19,25.19,24.97,25.09,27647,0
+IJAN.US,D,20220725,000000,25.1642,25.1642,25.1642,25.1642,169,0
+IJAN.US,D,20220726,000000,25.06,25.06,24.9869,24.9869,38265,0
+IJAN.US,D,20220727,000000,25.19,25.26,25.1,25.26,4396,0
+IJAN.US,D,20220728,000000,25.26,25.41,25.26,25.3927,1179,0
+IJAN.US,D,20220729,000000,25.3,25.578,25.3,25.578,12517,0
+IJAN.US,D,20220801,000000,25.58,25.58,25.49,25.567,372,0
+IJAN.US,D,20220802,000000,25.38,25.4,25.37,25.3982,5316,0
+IJAN.US,D,20220803,000000,25.39,25.44,25.39,25.42,735,0
+IJAN.US,D,20220804,000000,25.49,25.5402,25.49,25.5402,709,0
+IJAN.US,D,20220805,000000,25.32,25.4756,25.32,25.4756,1137,0
+IJAN.US,D,20220808,000000,25.495,25.495,25.495,25.495,139,0
+IJAN.US,D,20220809,000000,25.4405,25.4433,25.3901,25.4433,2117,0
+IJAN.US,D,20220810,000000,25.66,25.7361,25.53,25.67,17865,0
+IJAN.US,D,20220811,000000,25.7001,25.77,25.66,25.66,1864,0
+IJAN.US,D,20220812,000000,25.7367,25.8152,25.69,25.8152,1636,0
+IJAN.US,D,20220815,000000,25.691,25.7899,25.691,25.7499,2234,0
+IJAN.US,D,20220816,000000,25.69,25.7479,25.69,25.7479,17812,0
+IJAN.US,D,20220817,000000,25.6017,25.61,25.6017,25.61,1060,0
+IJAN.US,D,20220818,000000,25.58,25.6249,25.58,25.6249,400,0
+IJAN.US,D,20220819,000000,25.411,25.47,25.37,25.4,3425,0
+IJAN.US,D,20220822,000000,25.1614,25.1648,25.12,25.1648,8435,0
+IJAN.US,D,20220823,000000,25.1432,25.1968,25.14,25.1968,837,0
+IJAN.US,D,20220824,000000,25.18,25.2261,25.18,25.2261,101,0
+IJAN.US,D,20220825,000000,25.35,25.41,25.3,25.3952,12246,0
+IJAN.US,D,20220826,000000,25.32,25.33,25.0076,25.0076,1484,0
+IJAN.US,D,20220829,000000,25.015,25.015,24.9696,24.9696,1952,0
+IJAN.US,D,20220830,000000,25.12,25.12,24.82,24.8585,5464,0
+IJAN.US,D,20220831,000000,24.81,24.835,24.7546,24.7777,1693,0
+IJAN.US,D,20220901,000000,24.4,24.5127,24.4,24.5127,3161,0
+IJAN.US,D,20220902,000000,24.8134,24.8134,24.41,24.4226,2521,0
+IJAN.US,D,20220906,000000,24.42,24.44,24.3748,24.3748,1197,0
+IJAN.US,D,20220907,000000,24.36,24.58,24.35,24.5082,3311,0
+IJAN.US,D,20220908,000000,24.47,24.589,24.47,24.5663,1539,0
+IJAN.US,D,20220909,000000,24.94,25.0051,24.94,25.0051,8213,0
+IJAN.US,D,20220912,000000,25.27,25.27,25.2049,25.2049,172,0
+IJAN.US,D,20220913,000000,24.785,24.785,24.6391,24.6391,113,0
+IJAN.US,D,20220914,000000,24.74,24.74,24.61,24.6916,300,0
+IJAN.US,D,20220915,000000,24.53,24.5769,24.47,24.5627,5871,0
+IJAN.US,D,20220916,000000,24.41,24.4597,24.3462,24.4597,691,0
+IJAN.US,D,20220919,000000,24.38,24.5083,24.38,24.5083,1213,0
+IJAN.US,D,20220920,000000,24.24,24.26,24.0801,24.2049,2511,0
+IJAN.US,D,20220921,000000,24.11,24.21,23.94,23.9732,3328,0
+IJAN.US,D,20220922,000000,23.8224,23.89,23.8224,23.8843,1703,0
+IJAN.US,D,20220923,000000,23.36,23.37,23.1601,23.2631,3024,0
+IJAN.US,D,20220926,000000,23.11,23.1765,22.94,23.0204,3213,0
+IJAN.US,D,20220927,000000,22.87,22.8804,22.76,22.8804,178227,0
+IJAN.US,D,20220928,000000,23.05,23.38,23.0001,23.38,16680,0
+IJAN.US,D,20220929,000000,22.91,23.0917,22.91,23.0917,2778,0
+IJAN.US,D,20220930,000000,23.09,23.2,22.95,22.9947,94249,0
+IJAN.US,D,20221003,000000,23.33,23.4148,23.3,23.4148,2788,0
+IJAN.US,D,20221004,000000,24.0661,24.16,24.05,24.1531,4062,0
+IJAN.US,D,20221005,000000,23.7623,24,23.7623,23.9465,3264,0
+IJAN.US,D,20221006,000000,23.6764,23.7116,23.58,23.6164,13325,0
+IJAN.US,D,20221007,000000,23.25,23.3257,23.24,23.3257,3103,0
+IJAN.US,D,20221010,000000,23.1945,23.2509,23.14,23.2333,4815,0
+IJAN.US,D,20221011,000000,22.97,23.2169,22.97,23.0115,3296,0
+IJAN.US,D,20221012,000000,22.98,22.98,22.89,22.9504,9621,0
+IJAN.US,D,20221013,000000,22.815,23.3292,22.815,23.3292,2590,0
+IJAN.US,D,20221014,000000,23.2,23.2,22.94,23.0287,15294,0
+IJAN.US,D,20221017,000000,23.501,23.5117,23.5,23.5031,1265,0
+IJAN.US,D,20221018,000000,23.5901,23.625,23.55,23.6118,7294,0
+IJAN.US,D,20221019,000000,23.461,23.4899,23.28,23.3637,8289,0
+IJAN.US,D,20221020,000000,23.46,23.56,23.3489,23.3489,2594,0
+IJAN.US,D,20221021,000000,23.54,23.6957,23.54,23.6957,2059,0
+IJAN.US,D,20221024,000000,23.64,23.73,23.52,23.6988,22392,0
+IJAN.US,D,20221025,000000,24.07,24.1202,24,24.1202,18403,0
+IJAN.US,D,20221026,000000,24.37,24.42,24.27,24.3096,6100,0
+IJAN.US,D,20221027,000000,24.32,24.339,24.1248,24.1248,3411,0
+IJAN.US,D,20221028,000000,24.13,24.2959,24.13,24.2959,740,0
+IJAN.US,D,20221031,000000,24.06,24.1413,24.0501,24.1413,8865,0
+IJAN.US,D,20221101,000000,24.37,24.38,24.26,24.2878,569,0
+IJAN.US,D,20221102,000000,24.27,24.52,24.0352,24.0352,13386,0
+IJAN.US,D,20221103,000000,23.82,23.89,23.82,23.8672,2292,0
+IJAN.US,D,20221104,000000,24.43,24.5923,24.37,24.5923,21380,0
+IJAN.US,D,20221107,000000,24.64,24.72,24.631,24.7022,32469,0
+IJAN.US,D,20221108,000000,24.88,24.985,24.84,24.8844,31964,0
+IJAN.US,D,20221109,000000,24.79,24.8,24.62,24.6328,11616,0
+IJAN.US,D,20221110,000000,25.455,25.6296,25.455,25.6296,3363,0
+IJAN.US,D,20221111,000000,25.86,25.9533,25.8413,25.9533,2438,0
+IJAN.US,D,20221114,000000,25.88,25.93,25.83,25.83,2290,0
+IJAN.US,D,20221115,000000,25.98,26,25.81,25.825,2222,0
+IJAN.US,D,20221116,000000,25.92,25.93,25.8401,25.9115,4717,0
+IJAN.US,D,20221117,000000,25.84,25.9501,25.7301,25.9501,38331,0
+IJAN.US,D,20221118,000000,25.94,26.0343,25.91,25.9845,6896,0
+IJAN.US,D,20221121,000000,25.89,25.9124,25.8557,25.9124,1413,0
+IJAN.US,D,20221122,000000,26.12,26.12,26.01,26.101,27294,0
+IJAN.US,D,20221123,000000,26.26,26.2857,26.2389,26.2857,2841,0
+IJAN.US,D,20221125,000000,26.42,26.44,26.34,26.415,1883,0
+IJAN.US,D,20221128,000000,26.3,26.3692,26.2248,26.2248,8983,0
+IJAN.US,D,20221129,000000,26.3,26.33,26.24,26.29,19976,0
+IJAN.US,D,20221130,000000,26.34,26.5272,26.32,26.5272,3152,0
+IJAN.US,D,20221201,000000,26.6599,26.68,26.58,26.6349,1375,0
+IJAN.US,D,20221202,000000,26.56,26.6451,26.551,26.6451,814,0
+IJAN.US,D,20221205,000000,26.59,26.6278,26.5049,26.5049,3275,0
+IJAN.US,D,20221206,000000,26.45,26.46,26.3801,26.455,16727,0
+IJAN.US,D,20221207,000000,26.489,26.53,26.4579,26.4634,4820,0
+IJAN.US,D,20221208,000000,26.53,26.59,26.4914,26.4914,1871,0
+IJAN.US,D,20221209,000000,26.51,26.66,26.51,26.6053,5833,0
+IJAN.US,D,20221212,000000,26.48,26.5832,26.47,26.5832,3487,0
+IJAN.US,D,20221213,000000,26.95,26.95,26.74,26.8133,11234,0
+IJAN.US,D,20221214,000000,26.865,26.88,26.585,26.8547,14605,0
+IJAN.US,D,20221215,000000,26.63,26.64,26.4901,26.5698,13611,0
+IJAN.US,D,20221216,000000,26.36,26.51,26.36,26.484,8235,0
+IJAN.US,D,20221219,000000,26.48,26.57,26.455,26.455,13808,0
+IJAN.US,D,20221220,000000,26.5097,26.6,26.47,26.5451,5963,0
+IJAN.US,D,20221221,000000,26.7199,26.75,26.61,26.7352,3269,0
+IJAN.US,D,20221222,000000,26.62,26.62,26.4,26.5876,9729,0
+IJAN.US,D,20221223,000000,26.6756,26.72,26.64,26.66,2137,0
+IJAN.US,D,20221227,000000,26.78,26.8,26.7,26.7533,28425,0
+IJAN.US,D,20221228,000000,26.77,26.77,26.5295,26.5295,138208,0
+IJAN.US,D,20221229,000000,26.8,26.93,26.8,26.8446,25921,0
+IJAN.US,D,20221230,000000,26.79,26.84,26.64,26.71,232889,0
+IJAN.US,D,20230103,000000,26.84,26.9,26.66,26.78,353635,0
+IJAN.US,D,20230104,000000,26.9981,27.07,26.8741,27.07,140256,0
+IJAN.US,D,20230105,000000,26.84,26.87,26.7381,26.83,46245,0
+IJAN.US,D,20230106,000000,26.92,27.2899,26.8,27.25,137758,0
+IJAN.US,D,20230109,000000,27.48,27.49,27.3325,27.3573,209788,0
+IJAN.US,D,20230110,000000,27.35,27.42,27.27,27.42,312490,0
+IJAN.US,D,20230111,000000,27.4683,27.7568,27.4551,27.59,83266,0
+IJAN.US,D,20230112,000000,27.72,27.84,27.5899,27.7719,288947,0
+IJAN.US,D,20230113,000000,27.8028,27.93,27.78,27.93,22767,0
+IJAN.US,D,20230117,000000,27.94,28,27.92,27.9363,26065,0
+IJAN.US,D,20230118,000000,28.105,28.17,27.9,27.962,320250,0
+IJAN.US,D,20230119,000000,27.88,27.91,27.73,27.84,22073,0
+IJAN.US,D,20230120,000000,27.79,28.05,27.79,28.0162,47594,0
+IJAN.US,D,20230123,000000,28.05,28.12,27.96,28.0983,31868,0
+IJAN.US,D,20230124,000000,28.03,28.33,28.03,28.1068,19616,0
+IJAN.US,D,20230125,000000,28.07,28.28,28.05,28.27,28756,0
+IJAN.US,D,20230126,000000,28.3,28.3,28.1371,28.2451,14945,0
+IJAN.US,D,20230127,000000,28.21,28.33,28.16,28.2579,29651,0
+IJAN.US,D,20230130,000000,28.24,28.2599,28.155,28.17,30943,0
+IJAN.US,D,20230131,000000,28.15,28.375,28.07,28.2647,19435,0
+IJAN.US,D,20230201,000000,28.28,28.58,28.125,28.4938,467294,0
+IJAN.US,D,20230202,000000,28.5,28.5,28.31,28.42,936357,0
+IJAN.US,D,20230203,000000,28.27,28.42,28.1901,28.27,60016,0
+IJAN.US,D,20230206,000000,28.05,28.06,27.9001,28.0243,17356,0
+IJAN.US,D,20230207,000000,28,28.1812,27.93,28.1812,39311,0
+IJAN.US,D,20230208,000000,28.21,28.21,28.025,28.11,39273,0
+IJAN.US,D,20230209,000000,28.31,28.369,28.12,28.1468,31221,0
+IJAN.US,D,20230210,000000,28.11,28.11,27.9,28.0489,36090,0
+IJAN.US,D,20230213,000000,28.1,28.218,28.085,28.1961,333485,0
+IJAN.US,D,20230214,000000,28.07,28.34,28.07,28.2908,23904,0
+IJAN.US,D,20230215,000000,28.09,28.24,28.06,28.211,14108,0
+IJAN.US,D,20230216,000000,28.09,28.25,28.09,28.169,38857,0
+IJAN.US,D,20230217,000000,28.0401,28.23,28.0401,28.19,23391,0
+IJAN.US,D,20230221,000000,28.04,28.129,27.95,28.03,63314,0
+IJAN.US,D,20230222,000000,27.9201,28,27.8377,27.91,11346,0
+IJAN.US,D,20230223,000000,27.96,28.01,27.8214,27.9958,27725,0
+IJAN.US,D,20230224,000000,27.72,27.75,27.58,27.69,218464,0
+IJAN.US,D,20230227,000000,27.85,27.94,27.81,27.8914,11725,0
+IJAN.US,D,20230228,000000,27.78,27.89,27.765,27.79,38678,0
+IJAN.US,D,20230301,000000,27.855,27.92,27.751,27.89,24635,0
+IJAN.US,D,20230302,000000,27.79,27.96,27.79,27.9443,156552,0
+IJAN.US,D,20230303,000000,28.03,28.21,27.94,28.1745,39778,0
+IJAN.US,D,20230306,000000,28.1423,28.2099,28.1325,28.19,108515,0
+IJAN.US,D,20230307,000000,28.16,28.16,27.7501,27.8599,83744,0
+IJAN.US,D,20230308,000000,27.86,28.01,27.83,27.9132,41106,0
+IJAN.US,D,20230309,000000,28,28,27.75,27.7751,28094,0
+IJAN.US,D,20230310,000000,27.75,27.8,27.52,27.5351,114770,0
+IJAN.US,D,20230313,000000,27.49,27.6,27.43,27.53,29306,0
+IJAN.US,D,20230314,000000,27.62,27.74,27.585,27.74,7474,0
+IJAN.US,D,20230315,000000,27.08,27.24,26.915,27.18,24666,0
+IJAN.US,D,20230316,000000,27.0014,27.415,27.0014,27.415,26606,0
+IJAN.US,D,20230317,000000,27.21,27.27,27.1,27.22,27733,0
+IJAN.US,D,20230320,000000,27.28,27.52,27.28,27.42,31420,0
+IJAN.US,D,20230321,000000,27.64,27.76,27.62,27.76,22264,0
+IJAN.US,D,20230322,000000,27.69,27.97,27.69,27.73,32487,0
+IJAN.US,D,20230323,000000,27.8899,27.96,27.67,27.74,30068,0
+IJAN.US,D,20230324,000000,27.57,27.67,27.47,27.67,11771,0
+IJAN.US,D,20230327,000000,27.76,27.8299,27.7,27.76,15470,0
+IJAN.US,D,20230328,000000,27.83,27.85,27.7301,27.845,20394,0
+IJAN.US,D,20230329,000000,27.96,28.09,27.96,28.09,31333,0
+IJAN.US,D,20230330,000000,28.28,28.3,28.2,28.29,42286,0
+IJAN.US,D,20230331,000000,28.39,28.45,28.29,28.45,32349,0
+IJAN.US,D,20230403,000000,28.46,28.56,28.343,28.56,71355,0
+IJAN.US,D,20230404,000000,28.6,28.6,28.45,28.5074,19806,0
+IJAN.US,D,20230405,000000,28.36,28.45,28.32,28.45,12644,0
+IJAN.US,D,20230406,000000,28.45,28.58,28.42,28.48,69268,0
+IJAN.US,D,20230410,000000,28.365,28.4799,28.3501,28.4609,26565,0
+IJAN.US,D,20230411,000000,28.55,28.6,28.49,28.57,13904,0
+IJAN.US,D,20230412,000000,28.68,28.76,28.6001,28.69,16547,0
+IJAN.US,D,20230413,000000,28.7882,28.95,28.7882,28.95,5331,0
+IJAN.US,D,20230414,000000,28.94,28.94,28.74,28.85,26923,0
+IJAN.US,D,20230417,000000,28.72,28.815,28.67,28.776,7854,0
+IJAN.US,D,20230418,000000,28.85,28.94,28.8101,28.9359,11408,0
+IJAN.US,D,20230419,000000,28.78,28.9879,28.78,28.8,8760,0
+IJAN.US,D,20230420,000000,28.835,28.89,28.79,28.89,11753,0
+IJAN.US,D,20230421,000000,28.92,28.93,28.815,28.9088,11033,0
+IJAN.US,D,20230424,000000,28.88,29.11,28.79,28.93,300131,0
+IJAN.US,D,20230425,000000,28.84,28.85,28.71,28.78,9310,0
+IJAN.US,D,20230426,000000,28.79,28.84,28.66,28.7,17279,0
+IJAN.US,D,20230427,000000,28.75,29,28.75,29,8249,0
+IJAN.US,D,20230428,000000,28.76,28.99,28.76,28.99,12280,0
+IJAN.US,D,20230501,000000,28.91,29.05,28.78,29.005,55883,0
+IJAN.US,D,20230502,000000,28.695,28.84,28.66,28.84,93070,0
+IJAN.US,D,20230503,000000,28.89,29.01,28.7801,28.89,13722,0
+IJAN.US,D,20230504,000000,28.765,28.8,28.69,28.73,19847,0
+IJAN.US,D,20230505,000000,28.91,29.1,28.6601,29.1,32683,0
+IJAN.US,D,20230508,000000,29.12,29.12,29,29,31015,0
+IJAN.US,D,20230509,000000,28.935,29.06,28.885,29.05,14602,0
+IJAN.US,D,20230510,000000,28.8,28.98,28.8,28.91,11551,0
+IJAN.US,D,20230511,000000,28.8199,28.95,28.805,28.8996,46720,0
+IJAN.US,D,20230512,000000,28.97,28.97,28.64,28.8268,30668,0
+IJAN.US,D,20230515,000000,28.96,29.07,28.89,29.059,26515,0
+IJAN.US,D,20230516,000000,28.86,28.97,28.83,28.87,12466,0
+IJAN.US,D,20230517,000000,28.771,28.98,28.771,28.98,68310,0
+IJAN.US,D,20230518,000000,28.84,28.915,28.8118,28.9055,2981,0
+IJAN.US,D,20230519,000000,29.0471,29.07,28.98,29.0301,2523,0
+IJAN.US,D,20230522,000000,28.97,29.09,28.97,29.044,20374,0
+IJAN.US,D,20230523,000000,28.94,28.94,28.72,28.7885,8337,0
+IJAN.US,D,20230524,000000,28.48,28.52,28.401,28.4582,10396,0
+IJAN.US,D,20230525,000000,28.38,28.415,28.33,28.3929,5832,0
+IJAN.US,D,20230526,000000,28.56,28.66,28.55,28.6173,22550,0
+IJAN.US,D,20230530,000000,28.48,28.48,28.35,28.3898,6892,0
+IJAN.US,D,20230531,000000,28.1892,28.21,28.0172,28.1386,8327,0
+IJAN.US,D,20230601,000000,28.34,28.5099,28.2601,28.4751,11303,0
+IJAN.US,D,20230602,000000,28.765,28.8499,28.74,28.74,31777,0
+IJAN.US,D,20230605,000000,28.728,28.78,28.61,28.7055,9485,0
+IJAN.US,D,20230606,000000,28.69,28.8699,28.69,28.8298,87720,0
+IJAN.US,D,20230607,000000,28.6844,28.71,28.59,28.6287,10664,0
+IJAN.US,D,20230608,000000,28.6817,28.9,28.61,28.8586,15882,0
+IJAN.US,D,20230609,000000,28.89,28.89,28.8129,28.8129,1109,0
+IJAN.US,D,20230612,000000,28.85,28.979,28.82,28.9352,24631,0
+IJAN.US,D,20230613,000000,29.05,29.18,29.05,29.1375,6138,0
+IJAN.US,D,20230614,000000,29.2501,29.359,29.0613,29.2065,5651,0
+IJAN.US,D,20230615,000000,29.32,29.44,29.2,29.4025,8862,0
+IJAN.US,D,20230616,000000,29.4372,29.48,29.34,29.3856,29322,0
+IJAN.US,D,20230620,000000,29.12,29.2,29.03,29.1244,588208,0
+IJAN.US,D,20230621,000000,29.06,29.25,29.06,29.1719,25293,0
+IJAN.US,D,20230622,000000,29.03,29.06,28.8801,29.0101,10592,0
+IJAN.US,D,20230623,000000,28.62,28.73,28.58,28.611,15870,0
+IJAN.US,D,20230626,000000,28.73,28.7699,28.65,28.6951,5901,0
+IJAN.US,D,20230627,000000,28.67,28.8826,28.67,28.8826,5933,0
+IJAN.US,D,20230628,000000,28.89,28.9254,28.8745,28.8764,1753,0
+IJAN.US,D,20230629,000000,28.82,28.89,28.78,28.8555,3435,0
+IJAN.US,D,20230630,000000,29.09,29.145,29.03,29.1303,23038,0
+IJAN.US,D,20230703,000000,29.1312,29.159,29.08,29.1395,2289,0
+IJAN.US,D,20230705,000000,28.89,28.9099,28.77,28.84,303412,0
+IJAN.US,D,20230706,000000,28.45,28.469,28.28,28.445,30049,0
+IJAN.US,D,20230707,000000,28.47,28.68,28.47,28.61,12254,0
+IJAN.US,D,20230710,000000,28.63,28.69,28.56,28.6659,484547,0
+IJAN.US,D,20230711,000000,28.7301,28.8817,28.71,28.8817,122407,0
+IJAN.US,D,20230712,000000,29.13,29.32,29.13,29.2751,22421,0
+IJAN.US,D,20230713,000000,29.52,29.644,29.52,29.644,47489,0
+IJAN.US,D,20230714,000000,29.585,29.585,29.49,29.515,3664,0
+IJAN.US,D,20230717,000000,29.36,29.505,29.36,29.5,7702,0
+IJAN.US,D,20230718,000000,29.6218,29.66,29.56,29.6423,15136,0
+IJAN.US,D,20230719,000000,29.72,29.72,29.55,29.58,9417,0
+IJAN.US,D,20230720,000000,29.52,29.535,29.46,29.525,8066,0
+IJAN.US,D,20230721,000000,29.52,29.61,29.52,29.5701,12007,0
+IJAN.US,D,20230724,000000,29.55,29.5604,29.4701,29.5107,8039,0
+IJAN.US,D,20230725,000000,29.52,29.59,29.52,29.5347,19993,0
+IJAN.US,D,20230726,000000,29.45,29.66,29.45,29.66,119669,0
+IJAN.US,D,20230727,000000,29.745,29.7702,29.52,29.5583,13047,0
+IJAN.US,D,20230728,000000,29.82,29.82,29.6901,29.71,8347,0
+IJAN.US,D,20230731,000000,29.83,29.83,29.68,29.77,7968,0
+IJAN.US,D,20230801,000000,29.5022,29.51,29.3901,29.4899,99347,0
+IJAN.US,D,20230802,000000,29.14,29.14,28.99,29.0586,15178,0
+IJAN.US,D,20230803,000000,28.865,29.13,28.6201,28.915,356318,0
+IJAN.US,D,20230804,000000,29.1099,29.18,28.96,28.9945,5770,0
+IJAN.US,D,20230807,000000,29.18,29.2299,29.16,29.18,22526,0
+IJAN.US,D,20230808,000000,28.94,29.0799,28.89,29.0603,26562,0
+IJAN.US,D,20230809,000000,29.15,29.1627,29.02,29.099,260194,0
+IJAN.US,D,20230810,000000,29.3932,29.3932,29.03,29.1499,3346,0
+IJAN.US,D,20230811,000000,28.95,29.05,28.94,28.98,5534,0
+IJAN.US,D,20230814,000000,28.72,28.89,28.72,28.88,5953,0
+IJAN.US,D,20230815,000000,28.6983,28.6983,28.52,28.5754,2394,0
+IJAN.US,D,20230816,000000,28.48,28.59,28.38,28.38,12784,0
+IJAN.US,D,20230817,000000,28.42,28.42,28.195,28.21,3433,0
+IJAN.US,D,20230818,000000,28.1344,28.2899,28.1319,28.27,3463,0
+IJAN.US,D,20230821,000000,28.28,28.3476,28.19,28.3248,93566,0
+IJAN.US,D,20230822,000000,28.345,28.3638,28.17,28.2869,8713,0
+IJAN.US,D,20230823,000000,28.3941,28.56,28.355,28.5505,10121,0
+IJAN.US,D,20230824,000000,28.4899,28.4899,28.1,28.2153,7138,0
+IJAN.US,D,20230825,000000,28.355,28.39,28.2201,28.3604,12399,0
+IJAN.US,D,20230828,000000,28.5541,28.59,28.52,28.5824,5762,0
+IJAN.US,D,20230829,000000,28.71,28.9343,28.71,28.9298,4313,0
+IJAN.US,D,20230830,000000,28.95,28.95,28.87,28.9305,10501,0
+IJAN.US,D,20230831,000000,28.84,28.943,28.71,28.8139,17160,0
+IJAN.US,D,20230901,000000,28.739,28.7999,28.7379,28.7771,2186,0
+IJAN.US,D,20230905,000000,28.6,28.6082,28.54,28.5705,16532,0
+IJAN.US,D,20230906,000000,28.5061,28.5112,28.43,28.4866,1370,0
+IJAN.US,D,20230907,000000,28.4702,28.4899,28.39,28.4159,8937,0
+IJAN.US,D,20230908,000000,28.4494,28.4599,28.31,28.3654,36813,0
+IJAN.US,D,20230911,000000,28.58,28.69,28.58,28.6302,11469,0
+IJAN.US,D,20230912,000000,28.6197,28.6197,28.5336,28.5336,3007,0
+IJAN.US,D,20230913,000000,28.485,28.56,28.37,28.4392,5917,0
+IJAN.US,D,20230914,000000,28.65,28.81,28.65,28.7788,10554,0
+IJAN.US,D,20230915,000000,28.8,28.8,28.67,28.6803,4435,0
+IJAN.US,D,20230918,000000,28.67,28.67,28.5694,28.5694,367,0
+IJAN.US,D,20230919,000000,28.71,28.71,28.55,28.68,4471,0
+IJAN.US,D,20230920,000000,28.8099,28.8343,28.55,28.575,6692,0
+IJAN.US,D,20230921,000000,28.24,28.3599,28.12,28.12,18540,0
+IJAN.US,D,20230922,000000,28.31,28.36,28.17,28.1936,1827,0
+IJAN.US,D,20230925,000000,28.01,28.0824,28.01,28.0824,1088,0
+IJAN.US,D,20230926,000000,27.83,27.86,27.791,27.791,2066,0
+IJAN.US,D,20230927,000000,27.73,27.7905,27.7,27.7432,2524,0
+IJAN.US,D,20230928,000000,27.74,28.005,27.74,27.89,35699,0
+IJAN.US,D,20230929,000000,28.04,28.04,27.79,27.8574,8406,0
+IJAN.US,D,20231002,000000,27.5503,27.5503,27.46,27.5316,5158,0
+IJAN.US,D,20231003,000000,27.42,27.42,27.29,27.37,378984,0
+IJAN.US,D,20231004,000000,27.44,27.46,27.2,27.3349,19303,0
+IJAN.US,D,20231005,000000,27.42,27.57,27.4,27.5081,44906,0
+IJAN.US,D,20231006,000000,27.4,27.78,27.4,27.745,8769,0
+IJAN.US,D,20231009,000000,27.5839,27.74,27.5101,27.6509,29418,0
+IJAN.US,D,20231010,000000,27.92,28.05,27.91,27.995,8041,0
+IJAN.US,D,20231011,000000,28.085,28.085,27.855,28.0615,4335,0
+IJAN.US,D,20231012,000000,28,28.01,27.76,27.8355,9748,0
+IJAN.US,D,20231013,000000,27.79,27.79,27.625,27.6772,7822,0
+IJAN.US,D,20231016,000000,27.76,27.89,27.69,27.8,39052,0
+IJAN.US,D,20231017,000000,27.59,27.88,27.59,27.88,4031,0
+IJAN.US,D,20231018,000000,27.58,27.61,27.43,27.43,18828,0
+IJAN.US,D,20231019,000000,27.34,27.41,27.25,27.26,14136,0
+IJAN.US,D,20231020,000000,27.15,27.26,27.1101,27.1419,17347,0
+IJAN.US,D,20231023,000000,27.11,27.2596,27.1,27.155,18785,0
+IJAN.US,D,20231024,000000,27.185,27.2799,27.18,27.2384,36408,0
+IJAN.US,D,20231025,000000,27.15,27.18,27.05,27.1198,35621,0
+IJAN.US,D,20231026,000000,27.0571,27.08,26.91,27.01,28894,0
+IJAN.US,D,20231027,000000,27.02,27.03,26.88,26.88,7307,0
+IJAN.US,D,20231030,000000,27.05,27.15,27.05,27.1101,17345,0
+IJAN.US,D,20231031,000000,27.175,27.2,27.09,27.105,96626,0
+IJAN.US,D,20231101,000000,27.281,27.36,27.1802,27.29,11664,0
+IJAN.US,D,20231102,000000,27.63,27.77,27.6,27.7251,15618,0
+IJAN.US,D,20231103,000000,27.87,28.08,27.87,27.9789,10925,0
+IJAN.US,D,20231106,000000,27.92,27.92,27.8019,27.8501,2706,0
+IJAN.US,D,20231107,000000,27.61,27.72,27.61,27.6966,9972,0
+IJAN.US,D,20231108,000000,27.651,27.6696,27.5901,27.6696,8309,0
+IJAN.US,D,20231109,000000,27.842,27.9199,27.5901,27.645,14066,0
+IJAN.US,D,20231110,000000,27.68,27.7999,27.68,27.7508,13322,0
+IJAN.US,D,20231113,000000,27.7,27.83,27.698,27.81,109109,0
+IJAN.US,D,20231114,000000,28.225,28.455,28.225,28.4409,15347,0
+IJAN.US,D,20231115,000000,28.3901,28.4494,28.3501,28.3935,12221,0
+IJAN.US,D,20231116,000000,28.382,28.426,28.28,28.33,13788,0
+IJAN.US,D,20231117,000000,28.55,28.7,28.53,28.6924,5570,0
+IJAN.US,D,20231120,000000,28.58,28.81,28.58,28.7709,7514,0
+IJAN.US,D,20231121,000000,28.75,28.7599,28.625,28.6651,7684,0
+IJAN.US,D,20231122,000000,28.64,28.7,28.635,28.6959,2706,0
+IJAN.US,D,20231124,000000,28.86,28.93,28.84,28.9023,2234,0
+IJAN.US,D,20231127,000000,28.8,28.845,28.76,28.8291,7470,0
+IJAN.US,D,20231128,000000,28.8099,28.88,28.7867,28.8343,17214,0
+IJAN.US,D,20231129,000000,28.9128,29,28.83,28.8985,11024,0
+IJAN.US,D,20231130,000000,28.83,28.9,28.82,28.8809,4343,0
+IJAN.US,D,20231201,000000,28.82,29.21,28.82,29.1628,27400,0
+IJAN.US,D,20231204,000000,28.94,29,28.77,28.91,116234,0
+IJAN.US,D,20231205,000000,28.85,28.88,28.801,28.8488,18716,0
+IJAN.US,D,20231206,000000,29.07,29.1799,28.88,28.93,13341,0
+IJAN.US,D,20231207,000000,28.85,29.12,28.85,29.0824,29269,0
+IJAN.US,D,20231208,000000,29.1299,29.1526,29.0533,29.1526,3428,0
+IJAN.US,D,20231211,000000,29.13,29.25,29.07,29.215,13392,0
+IJAN.US,D,20231212,000000,29.185,29.245,29.18,29.2,9589,0
+IJAN.US,D,20231213,000000,29.2,29.6872,29.2,29.6872,2626,0
+IJAN.US,D,20231214,000000,29.83,29.895,29.81,29.8926,8740,0
+IJAN.US,D,20231215,000000,29.82,29.82,29.5805,29.611,8936,0
+IJAN.US,D,20231218,000000,29.6287,29.745,29.61,29.69,4252,0
+IJAN.US,D,20231219,000000,29.76,29.98,29.76,29.98,7042,0
+IJAN.US,D,20231220,000000,29.98,29.99,29.595,29.6186,14613,0
+IJAN.US,D,20231221,000000,29.9,30.02,29.89,30.02,18815,0
+IJAN.US,D,20231222,000000,30.1201,30.21,30.1,30.1257,88661,0
+IJAN.US,D,20231226,000000,30.21,30.34,30.14,30.22,108126,0
+IJAN.US,D,20231227,000000,30.35,30.47,30.28,30.4157,195241,0
+IJAN.US,D,20231228,000000,30.5,30.53,30.3,30.3754,162293,0
+IJAN.US,D,20231229,000000,30.42,30.51,30.32,30.4009,171637,0
+IJAN.US,D,20240102,000000,30.15,30.22,30.0302,30.05,592269,0
+IJAN.US,D,20240103,000000,30.03,30.0696,29.8408,30.01,526242,0
+IJAN.US,D,20240104,000000,30,30.11,30,30.0201,62749,0
+IJAN.US,D,20240105,000000,30.02,30.18,29.93,30.01,48968,0
+IJAN.US,D,20240108,000000,30,30.21,30,30.2,65093,0
+IJAN.US,D,20240109,000000,30.1,30.1,30.01,30.06,24040,0
+IJAN.US,D,20240110,000000,30.14,30.355,30.0757,30.17,35274,0
+IJAN.US,D,20240111,000000,30.22,30.22,30.01,30.18,61040,0
+IJAN.US,D,20240112,000000,30.31,30.31,30.1401,30.23,51619,0
+IJAN.US,D,20240116,000000,30.07,30.1,29.86,29.915,96791,0
+IJAN.US,D,20240117,000000,29.67,29.78,29.65,29.7339,31686,0
+IJAN.US,D,20240118,000000,29.89,29.93,29.77,29.9245,22950,0
+IJAN.US,D,20240119,000000,29.75,30.02,29.74,29.87,70108,0
+IJAN.US,D,20240122,000000,30.04,30.04,29.94,29.985,17450,0
+IJAN.US,D,20240123,000000,29.98,29.98,29.85,29.94,58987,0
+IJAN.US,D,20240124,000000,30.17,30.2199,30.0692,30.0788,28425,0
+IJAN.US,D,20240125,000000,30.2,30.2,30.01,30.1309,32058,0
+IJAN.US,D,20240126,000000,30.2484,30.43,30.1801,30.25,47135,0
+IJAN.US,D,20240129,000000,30.34,30.3699,30.14,30.35,37776,0
+IJAN.US,D,20240130,000000,30.34,30.375,30.24,30.29,34125,0
+IJAN.US,D,20240131,000000,30.33,30.4728,30.2337,30.24,60804,0
+IJAN.US,D,20240201,000000,31.75,31.75,30.2481,30.4271,81872,0
+IJAN.US,D,20240202,000000,30.29,30.29,30.15,30.27,40416,0
+IJAN.US,D,20240205,000000,30.0737,30.2299,30,30.2,115816,0
+IJAN.US,D,20240206,000000,30.2189,30.52,30.13,30.2768,45984,0
+IJAN.US,D,20240207,000000,30.16,30.31,30.16,30.243,596029,0
+IJAN.US,D,20240208,000000,30.1555,30.5163,30.14,30.2,52409,0
+IJAN.US,D,20240209,000000,30.2,30.3,30.1418,30.29,19928,0
+IJAN.US,D,20240212,000000,30.14,30.37,30.14,30.26,28941,0
+IJAN.US,D,20240213,000000,30.17,30.17,29.9,30,56806,0
+IJAN.US,D,20240214,000000,30.17,30.24,30.06,30.24,35154,0
+IJAN.US,D,20240215,000000,30.34,30.42,30.3,30.42,22491,0
+IJAN.US,D,20240216,000000,30.35,30.5194,30.35,30.44,16932,0
+IJAN.US,D,20240220,000000,30.45,30.5689,30.42,30.53,18796,0
+IJAN.US,D,20240221,000000,30.5099,30.54,30.4,30.53,12844,0
+IJAN.US,D,20240222,000000,30.83,30.83,30.6,30.65,15667,0
+IJAN.US,D,20240223,000000,30.8,30.867,30.7317,30.78,11498,0
+IJAN.US,D,20240226,000000,30.75,30.76,30.65,30.68,15451,0
+IJAN.US,D,20240227,000000,30.82,30.8295,30.72,30.7786,11945,0
+IJAN.US,D,20240228,000000,30.71,30.71,30.65,30.66,11859,0
+IJAN.US,D,20240229,000000,30.86,30.86,30.65,30.66,27963,0
+IJAN.US,D,20240301,000000,30.7595,30.93,30.7595,30.92,23051,0
+IJAN.US,D,20240304,000000,30.9,30.9,30.79,30.8,389370,0
+IJAN.US,D,20240305,000000,30.92,30.92,30.74,30.8099,57262,0
+IJAN.US,D,20240306,000000,31.03,31.1,30.961,31.06,8184,0
+IJAN.US,D,20240307,000000,31.19,31.249,31.09,31.17,19919,0
+IJAN.US,D,20240308,000000,31.29,31.29,31.1101,31.12,21595,0
+IJAN.US,D,20240311,000000,31.03,31.1,31.01,31.02,19430,0
+IJAN.US,D,20240312,000000,31.17,31.23,31.047,31.16,29129,0
+IJAN.US,D,20240313,000000,31.2388,31.28,31.18,31.2302,4889,0
+IJAN.US,D,20240314,000000,31.12,31.18,31.01,31.04,10803,0
+IJAN.US,D,20240315,000000,31.135,31.135,31.06,31.0801,9473,0
+IJAN.US,D,20240318,000000,31.17,31.17,31.0312,31.13,11476,0
+IJAN.US,D,20240319,000000,31.08,31.17,31.07,31.125,5922,0
+IJAN.US,D,20240320,000000,31.05,31.33,31.05,31.25,10552,0
+IJAN.US,D,20240321,000000,31.47,31.47,31.26,31.26,11352,0
+IJAN.US,D,20240322,000000,31.34,31.34,31.22,31.23,9822,0
+IJAN.US,D,20240325,000000,31.37,31.37,31.21,31.25,5656,0
+IJAN.US,D,20240326,000000,31.325,31.35,31.26,31.3049,10141,0
+IJAN.US,D,20240327,000000,31.25,31.41,31.25,31.41,12919,0
+IJAN.US,D,20240328,000000,31.34,31.39,31.28,31.285,21024,0
+IJAN.US,D,20240401,000000,33.21,33.21,31.1901,31.3,58031,0
+IJAN.US,D,20240402,000000,31.1,31.18,31.06,31.1419,50647,0
+IJAN.US,D,20240403,000000,31.02,31.28,31.02,31.19,17587,0
+IJAN.US,D,20240404,000000,31.41,31.41,31.03,31.03,22402,0
+IJAN.US,D,20240405,000000,31.1,31.2,31.07,31.1377,17881,0
+IJAN.US,D,20240408,000000,31.245,31.3,31.17,31.17,4377,0
+IJAN.US,D,20240409,000000,31.3799,31.3799,31.17,31.239,6516,0
+IJAN.US,D,20240410,000000,30.95,31.05,30.91,30.96,10518,0
+IJAN.US,D,20240411,000000,31.11,31.11,30.93,31,9326,0
+IJAN.US,D,20240412,000000,30.87,30.91,30.72,30.82,4412,0
+IJAN.US,D,20240415,000000,30.91,31.01,30.66,30.6735,8430,0
+IJAN.US,D,20240416,000000,30.63,30.63,30.47,30.5397,9056,0
+IJAN.US,D,20240417,000000,30.6559,30.6559,30.4801,30.5549,5270,0
+IJAN.US,D,20240418,000000,30.46,30.63,30.4301,30.44,32956,0
+IJAN.US,D,20240419,000000,30.525,30.525,30.4,30.525,10636,0
+IJAN.US,D,20240422,000000,30.58,30.75,30.5513,30.64,6292,0
+IJAN.US,D,20240423,000000,30.69,30.94,30.69,30.84,7298,0
+IJAN.US,D,20240424,000000,30.74,30.9,30.74,30.82,4285,0
+IJAN.US,D,20240425,000000,30.53,30.8,30.53,30.8,13624,0
+IJAN.US,D,20240426,000000,30.82,30.9351,30.82,30.9351,14359,0
+IJAN.US,D,20240429,000000,31,31.03,30.905,31.03,5850,0
+IJAN.US,D,20240430,000000,30.945,30.945,30.76,30.7936,9175,0
+IJAN.US,D,20240501,000000,30.68,30.9299,30.63,30.66,19194,0
+IJAN.US,D,20240502,000000,30.85,30.955,30.84,30.91,3784,0
+IJAN.US,D,20240503,000000,31.1175,31.1988,31.0112,31.19,5998,0
+IJAN.US,D,20240506,000000,31.22,31.34,31.22,31.2849,5012,0
+IJAN.US,D,20240507,000000,31.3476,31.3717,31.27,31.3381,7067,0
+IJAN.US,D,20240508,000000,31.3,31.31,31.2309,31.31,18082,0
+IJAN.US,D,20240509,000000,31.36,31.48,31.32,31.4391,3533,0
+IJAN.US,D,20240510,000000,31.52,31.53,31.42,31.485,15677,0
+IJAN.US,D,20240513,000000,31.4934,31.53,31.4301,31.4806,19481,0
+IJAN.US,D,20240514,000000,31.51,31.67,31.51,31.6251,9343,0
+IJAN.US,D,20240515,000000,31.7152,31.85,31.7152,31.818,1838,0
+IJAN.US,D,20240516,000000,31.85,31.85,31.69,31.7238,6206,0
+IJAN.US,D,20240517,000000,31.67,31.8699,31.67,31.8126,7711,0
+IJAN.US,D,20240520,000000,31.8688,31.91,31.51,31.51,3089,0
+IJAN.US,D,20240521,000000,31.765,31.83,31.74,31.8018,3400,0
+IJAN.US,D,20240522,000000,31.68,31.6999,31.5569,31.5911,2475,0
+IJAN.US,D,20240523,000000,31.6381,31.6381,31.45,31.525,4861,0
+IJAN.US,D,20240524,000000,31.61,31.7,31.61,31.6801,3173,0
+IJAN.US,D,20240528,000000,31.72,31.78,31.6101,31.6814,3310,0
+IJAN.US,D,20240529,000000,31.46,31.46,31.3307,31.3816,13322,0
+IJAN.US,D,20240530,000000,31.55,31.62,31.47,31.5396,4303,0
+IJAN.US,D,20240531,000000,31.5505,31.69,31.55,31.679,6952,0
+IJAN.US,D,20240603,000000,31.74,31.7751,31.66,31.7751,18759,0
+IJAN.US,D,20240604,000000,31.69,31.75,31.64,31.7354,10678,0
+IJAN.US,D,20240605,000000,31.865,31.91,31.78,31.8803,16910,0
+IJAN.US,D,20240606,000000,31.85,31.94,31.85,31.9176,7460,0
+IJAN.US,D,20240607,000000,31.73,31.83,31.69,31.7589,6674,0
+IJAN.US,D,20240610,000000,31.67,31.75,31.67,31.7401,3251,0
+IJAN.US,D,20240611,000000,31.38,31.5899,31.38,31.5151,7886,0
+IJAN.US,D,20240612,000000,31.76,31.88,31.565,31.7393,18619,0
+IJAN.US,D,20240613,000000,31.4822,31.54,31.42,31.4949,25352,0
+IJAN.US,D,20240614,000000,31.2,31.3399,31.2,31.2627,3975,0
+IJAN.US,D,20240617,000000,31.161,31.3364,31.16,31.3364,2668,0
+IJAN.US,D,20240618,000000,31.29,31.43,31.29,31.42,4117,0
+IJAN.US,D,20240620,000000,31.47,31.49,31.39,31.4499,8136,0
+IJAN.US,D,20240621,000000,31.23,31.3192,31.23,31.3192,3712,0
+IJAN.US,D,20240624,000000,31.5,31.51,31.43,31.4527,9981,0
+IJAN.US,D,20240625,000000,31.41,31.51,31.4,31.4953,5252,0
+IJAN.US,D,20240626,000000,31.35,31.4199,31.31,31.3784,9348,0
+IJAN.US,D,20240627,000000,31.35,31.4112,31.35,31.37,3780,0
+IJAN.US,D,20240628,000000,31.4,31.4353,31.36,31.4126,39999,0
+IJAN.US,D,20240701,000000,31.52,31.54,31.391,31.4698,61334,0
+IJAN.US,D,20240702,000000,31.35,31.54,31.35,31.5251,19783,0
+IJAN.US,D,20240703,000000,31.73,31.78,31.69,31.7434,3815,0
+IJAN.US,D,20240705,000000,31.68,31.88,31.68,31.86,6921,0
+IJAN.US,D,20240708,000000,31.914,31.914,31.75,31.7804,27348,0
+IJAN.US,D,20240709,000000,31.79,31.79,31.62,31.695,19583,0
+IJAN.US,D,20240710,000000,31.9126,31.99,31.9,31.94,3878,0
+IJAN.US,D,20240711,000000,32.05,32.0799,32,32.0335,7368,0
+IJAN.US,D,20240712,000000,32.135,32.32,32.135,32.245,29396,0
+IJAN.US,D,20240715,000000,32.12,32.13,32.04,32.04,5628,0
+IJAN.US,D,20240716,000000,32.075,32.21,32.075,32.1979,9866,0
+IJAN.US,D,20240717,000000,32.1101,32.125,32.0215,32.104,4126,0
+IJAN.US,D,20240718,000000,32.11,32.15,31.83,31.8892,13521,0
+IJAN.US,D,20240719,000000,31.79,31.79,31.72,31.77,5613,0
+IJAN.US,D,20240722,000000,32.03,32.03,31.871,31.985,10530,0
+IJAN.US,D,20240723,000000,31.83,31.93,31.82,31.885,9802,0
+IJAN.US,D,20240724,000000,31.614,31.77,31.21,31.6158,9032,0
+IJAN.US,D,20240725,000000,31.5,31.61,31.45,31.4566,10146,0
+IJAN.US,D,20240726,000000,31.6,31.76,31.6,31.7426,15923,0
+IJAN.US,D,20240729,000000,31.63,31.7,31.595,31.6622,6566,0
+IJAN.US,D,20240730,000000,31.79,31.79,31.62,31.7164,7407,0
+IJAN.US,D,20240731,000000,32.0799,32.0799,31.91,32.008,11699,0
+IJAN.US,D,20240801,000000,31.49,31.49,31.3677,31.4405,5693,0
+IJAN.US,D,20240802,000000,31.2223,31.2223,31.04,31.1,17718,0
+IJAN.US,D,20240805,000000,30.63,30.95,30.6,30.7901,81973,0
+IJAN.US,D,20240806,000000,30.57,30.855,30.57,30.8098,23301,0
+IJAN.US,D,20240807,000000,31.19,31.23,30.8972,30.8972,21004,0
+IJAN.US,D,20240808,000000,31.07,31.22,31.07,31.1921,6642,0
+IJAN.US,D,20240809,000000,31.16,31.28,31.106,31.2732,13607,0
+IJAN.US,D,20240812,000000,31.24,31.3299,31.2,31.2454,16348,0
+IJAN.US,D,20240813,000000,31.26,31.5824,31.26,31.57,53229,0
+IJAN.US,D,20240814,000000,31.59,31.685,31.59,31.6445,28820,0
+IJAN.US,D,20240815,000000,31.8,31.98,31.8,31.9201,12556,0
+IJAN.US,D,20240816,000000,31.96,32.07,31.95,32.0153,10457,0
+IJAN.US,D,20240819,000000,32.2399,32.33,32.17,32.325,9690,0
+IJAN.US,D,20240820,000000,32.25,32.3099,32.21,32.2661,5633,0
+IJAN.US,D,20240821,000000,32.38,32.45,32.37,32.4401,40007,0
+IJAN.US,D,20240822,000000,32.45,32.45,32.28,32.3145,14820,0
+IJAN.US,D,20240823,000000,32.53,32.6838,32.53,32.6838,11061,0
+IJAN.US,D,20240826,000000,32.58,32.66,32.54,32.54,8451,0
+IJAN.US,D,20240827,000000,32.7,32.715,32.65,32.6751,2207,0
+IJAN.US,D,20240828,000000,32.67,32.6701,32.57,32.6321,15352,0
+IJAN.US,D,20240829,000000,32.67,32.8,32.66,32.7157,10100,0
+IJAN.US,D,20240830,000000,32.75,32.792,32.66,32.7799,11640,0
+IJAN.US,D,20240903,000000,32.62,32.62,32.34,32.4088,13795,0
+IJAN.US,D,20240904,000000,32.28,32.355,32.25,32.3186,6533,0
+IJAN.US,D,20240905,000000,32.41,32.41,32.23,32.2601,14693,0
+IJAN.US,D,20240906,000000,32.22,32.22,31.86,31.88,11734,0
+IJAN.US,D,20240909,000000,32.05,32.1857,32.05,32.07,16125,0
+IJAN.US,D,20240910,000000,32,32.0401,31.82,32.0401,24473,0
+IJAN.US,D,20240911,000000,31.87,32.169153,31.83,32.1644,8071,0
+IJAN.US,D,20240912,000000,32.22,32.3597,32.1706,32.3001,7928,0
+IJAN.US,D,20240913,000000,32.33,32.47,32.33,32.405,155164,0
+IJAN.US,D,20240916,000000,32.5699,32.5901,32.45,32.5901,9704,0
+IJAN.US,D,20240917,000000,32.51,32.5789,32.39,32.4465,14063,0
+IJAN.US,D,20240918,000000,32.42,32.63,32.33,32.4098,5484,0
+IJAN.US,D,20240919,000000,32.87,32.89,32.7,32.8172,21645,0
+IJAN.US,D,20240920,000000,32.58,32.66,32.56,32.6508,335187,0
+IJAN.US,D,20240923,000000,32.6,32.76,32.6,32.7058,24608,0
+IJAN.US,D,20240924,000000,32.72,32.86,32.71,32.831,10953,0
+IJAN.US,D,20240925,000000,32.77,32.8,32.67,32.6939,78505,0
+IJAN.US,D,20240926,000000,33.075,33.17,33.02,33.1208,19092,0
+IJAN.US,D,20240927,000000,33.11,33.15,32.99,33.0136,15188,0
+IJAN.US,D,20240930,000000,32.95,32.9899,32.83,32.9746,17696,0
+IJAN.US,D,20241001,000000,32.85,32.87,32.63,32.7759,34288,0
+IJAN.US,D,20241002,000000,32.66,32.8,32.6503,32.74,19195,0
+IJAN.US,D,20241003,000000,32.49,32.57,32.48,32.5353,127105,0
+IJAN.US,D,20241004,000000,32.5904,32.6781,32.5601,32.6781,3536,0
+IJAN.US,D,20241007,000000,32.62,32.64,32.5253,32.5253,7235,0
+IJAN.US,D,20241008,000000,32.49,32.5399,32.46,32.5049,10720,0
+IJAN.US,D,20241009,000000,32.415,32.5719,32.415,32.56,20187,0
+IJAN.US,D,20241010,000000,32.42,32.5338,32.41,32.5338,5214,0
+IJAN.US,D,20241011,000000,32.6,32.6838,32.6,32.6838,4305,0
+IJAN.US,D,20241014,000000,32.63,32.74,32.63,32.7,3254,0
+IJAN.US,D,20241015,000000,32.515,32.515,32.2806,32.3311,2896,0
+IJAN.US,D,20241016,000000,32.385,32.4085,32.33,32.3748,4916,0
+IJAN.US,D,20241017,000000,32.44,32.44,32.3501,32.3854,2605,0
+IJAN.US,D,20241018,000000,32.4908,32.5623,32.4908,32.5623,924,0
+IJAN.US,D,20241021,000000,31.1,32.4,31.1,32.2487,13482,0
+IJAN.US,D,20241022,000000,32.15,32.15,32.04,32.1431,7162,0
+IJAN.US,D,20241023,000000,31.81,31.89,31.74,31.8137,5076,0
+IJAN.US,D,20241024,000000,31.93,32.04,31.87,31.97,4098,0
+IJAN.US,D,20241025,000000,31.99,32.04,31.84,31.8873,8648,0
+IJAN.US,D,20241028,000000,31.92,32.1499,31.92,32.06,7110,0
+IJAN.US,D,20241029,000000,32.08,32.0999,31.96,32.0042,6805,0
+IJAN.US,D,20241030,000000,31.78,31.92,31.78,31.8278,8284,0
+IJAN.US,D,20241031,000000,31.66,31.7899,31.49,31.6596,6475,0
+IJAN.US,D,20241101,000000,31.815,31.8729,31.69,31.7,14622,0
+IJAN.US,D,20241104,000000,31.82,31.9243,31.7568,31.7568,8902,0
+IJAN.US,D,20241105,000000,31.8,32.05,31.8,31.91,4192,0
+IJAN.US,D,20241106,000000,31.44,31.61,31.44,31.5794,10111,0
+IJAN.US,D,20241107,000000,31.9101,32.01,31.87,31.9431,8283,0
+IJAN.US,D,20241108,000000,31.4501,31.572,31.4501,31.572,1107,0
+IJAN.US,D,20241111,000000,31.635,31.6693,31.57,31.59,14304,0
+IJAN.US,D,20241112,000000,31.0799,31.14,31.015,31.1264,7204,0
+IJAN.US,D,20241113,000000,31.04,31.04,30.8817,30.95,39966,0
+IJAN.US,D,20241114,000000,31.21,31.21,30.99,31.07,101119,0
+IJAN.US,D,20241115,000000,30.94,30.94,30.85,30.8947,28485,0
+IJAN.US,D,20241118,000000,30.8479,31.0155,30.8479,30.9738,3915,0
+IJAN.US,D,20241119,000000,30.925,31,30.88,30.9641,5913,0
+IJAN.US,D,20241120,000000,30.7427,30.92,30.7427,30.92,5168,0
+IJAN.US,D,20241121,000000,30.781,30.9398,30.78,30.889,6809,0
+IJAN.US,D,20241122,000000,30.865,31.02,30.8,31.01,650941,0
+IJAN.US,D,20241125,000000,31.105,31.155,30.9901,31.0746,6665,0
+IJAN.US,D,20241126,000000,30.93,30.9482,30.84,30.9251,1809,0
+IJAN.US,D,20241127,000000,30.95,31.08,30.95,31.08,10422,0
+IJAN.US,D,20241129,000000,31.24,31.3481,31.24,31.3481,786,0
+IJAN.US,D,20241202,000000,31.31,31.52,31.22,31.4548,357601,0
+IJAN.US,D,20241203,000000,31.505,31.6566,31.505,31.5848,40546,0
+IJAN.US,D,20241204,000000,31.55,31.67,31.54,31.66,40798,0
+IJAN.US,D,20241205,000000,31.769,31.7696,31.56,31.7192,21004,0
+IJAN.US,D,20241206,000000,31.68,31.76,31.64,31.69,8539,0
+IJAN.US,D,20241209,000000,31.889,31.92,31.6601,31.72,25923,0
+IJAN.US,D,20241210,000000,31.49,31.49,31.4085,31.4085,11567,0
+IJAN.US,D,20241211,000000,31.5467,31.5891,31.511,31.52,5471,0
+IJAN.US,D,20241212,000000,31.38,31.47,31.26,31.3103,5764,0
+IJAN.US,D,20241213,000000,31.18,31.28,31.11,31.2,12026,0
+IJAN.US,D,20241216,000000,31.1399,31.2694,31.06,31.16,8511,0
+IJAN.US,D,20241217,000000,30.98,31.08,30.96,31.03,6024,0
+IJAN.US,D,20241218,000000,31.0243,31.0793,30.39,30.4026,35309,0
+IJAN.US,D,20241219,000000,30.42,30.62,30.39,30.4549,133218,0
+IJAN.US,D,20241220,000000,30.23,30.4789,30.23,30.3416,41568,0
+IJAN.US,D,20241223,000000,30.26,30.4099,30.2201,30.33,54634,0
+IJAN.US,D,20241224,000000,30.32,30.45,30.32,30.4075,94730,0
+IJAN.US,D,20241226,000000,30.4,30.58,30.4,30.5035,8111,0
+IJAN.US,D,20241227,000000,30.44,30.51,30.15,30.405,54852,0
+IJAN.US,D,20241230,000000,30.31,30.39,30.25,30.35,67023,0
+IJAN.US,D,20241231,000000,30.33,30.3886,30.15,30.228,150640,0
+IJAN.US,D,20250102,000000,30.3099,30.38,30.14,30.2283,238373,0
+IJAN.US,D,20250103,000000,30.35,30.35,30.2,30.34,60807,0
+IJAN.US,D,20250106,000000,30.53,30.6299,30.4737,30.4904,33524,0
+IJAN.US,D,20250107,000000,30.65,30.7,30.43,30.43,29455,0
+IJAN.US,D,20250108,000000,30.33,30.48,30.27,30.48,38252,0
+IJAN.US,D,20250110,000000,30.42,30.46,30.0901,30.19,36125,0
+IJAN.US,D,20250113,000000,30.06,30.14,30.01,30.14,25046,0
+IJAN.US,D,20250114,000000,30.14,30.23,30.07,30.21,36871,0
+IJAN.US,D,20250115,000000,30.4208,30.47,30.38,30.4522,25195,0
+IJAN.US,D,20250116,000000,30.52,30.61,30.4201,30.5278,17692,0
+IJAN.US,D,20250117,000000,30.6207,30.73,30.5704,30.642,20531,0
+IJAN.US,D,20250121,000000,30.91,31.1,30.72,31.0326,23784,0
+IJAN.US,D,20250122,000000,31.1,31.1,30.855,31.03,24360,0
+IJAN.US,D,20250123,000000,31.056,31.189,31.035,31.1704,10809,0
+IJAN.US,D,20250124,000000,31.25,31.37,31.2,31.2883,13965,0
+IJAN.US,D,20250127,000000,31.2382,31.3099,31.2062,31.29,18327,0
+IJAN.US,D,20250128,000000,31.2999,31.33,31.21,31.31,13037,0
+IJAN.US,D,20250129,000000,31.28,31.33,31.19,31.19,27209,0
+IJAN.US,D,20250130,000000,31.52,31.59,31.3,31.42,27158,0
+IJAN.US,D,20250131,000000,31.444,31.57,31.23,31.2875,21637,0
+IJAN.US,D,20250203,000000,30.97,31.1597,30.8808,31.0462,20027,0
+IJAN.US,D,20250204,000000,31.15,31.27,31.15,31.24,258366,0
+IJAN.US,D,20250205,000000,31.41,31.47,31.38,31.42,21745,0
+IJAN.US,D,20250206,000000,31.5,31.62,31.5,31.5,69850,0
+IJAN.US,D,20250207,000000,31.57,31.57,31.3,31.32,31916,0
+IJAN.US,D,20250210,000000,31.5099,31.54,31.4,31.44,19267,0
+IJAN.US,D,20250211,000000,31.5599,31.5999,31.5,31.56,3163,0
+IJAN.US,D,20250212,000000,31.5252,31.675,31.46,31.63,11474,0
+IJAN.US,D,20250213,000000,31.85,31.93,31.7,31.87,19919,0
+IJAN.US,D,20250214,000000,32.06,32.06,31.89,31.89,6200,0
+IJAN.US,D,20250218,000000,32.03,32.09,32.02,32.03,7235,0
+IJAN.US,D,20250219,000000,31.83,31.88,31.79,31.83,16014,0
+IJAN.US,D,20250220,000000,31.9,32.03,31.745,32.03,9554,0
+IJAN.US,D,20250221,000000,31.9685,31.99,31.8129,31.8581,41921,0
+IJAN.US,D,20250224,000000,31.9174,31.98,31.8884,31.895,9591,0
+IJAN.US,D,20250225,000000,32.105,32.105,31.96,32.0335,87797,0
+IJAN.US,D,20250226,000000,32.13,32.18,32.02,32.02,7914,0
+IJAN.US,D,20250227,000000,31.96,32.0199,31.79,31.79,4891,0
+IJAN.US,D,20250228,000000,31.8872,31.8872,31.7399,31.83,16101,0
+IJAN.US,D,20250303,000000,32.27,32.6,32.0493,32.05,23630,0
+IJAN.US,D,20250304,000000,31.9,32.253,31.8201,32.1167,16693,0
+IJAN.US,D,20250305,000000,32.33,32.5789,32.33,32.48,15760,0
+IJAN.US,D,20250306,000000,32.4599,32.56,32.351,32.37,17378,0
+IJAN.US,D,20250307,000000,32.44,32.59,32.35,32.59,3910,0
+IJAN.US,D,20250310,000000,32.27,32.29,31.941,32.115,21201,0
+IJAN.US,D,20250311,000000,32.1124,32.1124,31.9086,32.06,26832,0
+IJAN.US,D,20250312,000000,32.14,32.18,32.04,32.14,10159,0
+IJAN.US,D,20250313,000000,32.06,32.1,31.9301,32.05,7797,0
+IJAN.US,D,20250314,000000,32.29,32.39,32.2016,32.26,32469,0
+IJAN.US,D,20250317,000000,32.4301,32.64,32.3,32.52,9247,0
+IJAN.US,D,20250318,000000,32.47,32.6199,32.46,32.57,5609,0
+IJAN.US,D,20250319,000000,32.55,32.6799,32.5101,32.675,8256,0
+IJAN.US,D,20250320,000000,32.43,32.509,32.41,32.4883,28032,0
+IJAN.US,D,20250321,000000,32.36,32.4,32.3,32.32,5469,0
+IJAN.US,D,20250324,000000,32.4155,32.4753,32.3302,32.38,23954,0
+IJAN.US,D,20250325,000000,32.4918,32.5899,32.4918,32.5,3257,0
+IJAN.US,D,20250326,000000,32.3901,32.44,32.2401,32.36,22911,0
+IJAN.US,D,20250327,000000,32.28,32.41,32.28,32.41,6528,0
+IJAN.US,D,20250328,000000,32.2599,32.2599,32.1,32.17,4205,0
+IJAN.US,D,20250331,000000,31.855,31.9741,31.777954,31.9741,14282,0
+IJAN.US,D,20250401,000000,31.85,32.08,31.84,32.001,31031,0
+IJAN.US,D,20250402,000000,31.9501,32.0299,31.9201,32.0044,13004,0
+IJAN.US,D,20250403,000000,31.97,31.97,31.5839,31.5839,6463,0
+IJAN.US,D,20250404,000000,30.91,30.91,30.16,30.2137,16252,0
+IJAN.US,D,20250407,000000,29.6433,30.06,29.47,29.785,201007,0
+IJAN.US,D,20250408,000000,30.5,30.62,29.51,29.7108,67180,0
+IJAN.US,D,20250409,000000,29.91,31.25,29.2717,31.2132,147855,0
+IJAN.US,D,20250410,000000,30.68,30.96,30.3017,30.78,152498,0
+IJAN.US,D,20250411,000000,30.9573,31.34,30.9,31.2924,62771,0
+IJAN.US,D,20250414,000000,31.476,31.6,31.3788,31.5546,9436,0
+IJAN.US,D,20250415,000000,31.65,31.7999,31.61,31.691,14608,0
+IJAN.US,D,20250416,000000,31.7,31.8135,31.47,31.58,28786,0
+IJAN.US,D,20250417,000000,31.78,31.99,31.73,31.8595,35124,0
+IJAN.US,D,20250421,000000,31.94,32.02,31.5901,31.7027,18441,0
+IJAN.US,D,20250422,000000,32.07,32.19,32.06,32.16,9533,0
+IJAN.US,D,20250423,000000,32.4,32.4,32.12,32.206,114159,0
+IJAN.US,D,20250424,000000,32.36,32.46,32.21,32.4463,5095,0
+IJAN.US,D,20250425,000000,32.51,32.599,32.4258,32.5457,3004,0
+IJAN.US,D,20250428,000000,32.66,32.71,32.58,32.6882,7209,0
+IJAN.US,D,20250429,000000,32.6143,32.725,32.6101,32.7086,7608,0
+IJAN.US,D,20250430,000000,32.49,33.04,32.49,32.7144,6455,0
+IJAN.US,D,20250501,000000,32.66,32.6999,32.56,32.56,10003,0
+IJAN.US,D,20250502,000000,32.989,33.02,32.875,32.9303,518990,0
+IJAN.US,D,20250505,000000,32.94,33.0799,32.92,32.94,14696,0
+IJAN.US,D,20250506,000000,32.948,33.06,32.948,33.0093,2126,0
+IJAN.US,D,20250507,000000,32.88,32.96,32.8609,32.9193,3976,0
+IJAN.US,D,20250508,000000,32.91,32.94,32.82,32.82,7694,0
+IJAN.US,D,20250509,000000,32.95,33.0182,32.88,32.9647,5330,0
+IJAN.US,D,20250512,000000,33.035,33.1,32.98,33.04,17168,0
+IJAN.US,D,20250513,000000,33.05,33.22,33.05,33.1922,5804,0
+IJAN.US,D,20250514,000000,33.17,33.17,33.03,33.096,45647,0
+IJAN.US,D,20250515,000000,33.29,33.31,33.16,33.23,13866,0
+IJAN.US,D,20250516,000000,33.25,33.359,33.25,33.3423,5608,0
+IJAN.US,D,20250519,000000,33.36,33.52,33.32,33.5152,13483,0
+IJAN.US,D,20250520,000000,33.575,33.63,33.49,33.5949,12887,0
+IJAN.US,D,20250521,000000,33.6,33.68,33.48,33.4944,8665,0
+IJAN.US,D,20250522,000000,33.5299,33.53,33.39,33.4886,14470,0
+IJAN.US,D,20250523,000000,33.4559,33.488,33.16,33.4256,1077,0
+IJAN.US,D,20250527,000000,33.7,33.74,33.64,33.64,4249,0
+IJAN.US,D,20250528,000000,33.501,33.58,33.49,33.5203,8057,0
+IJAN.US,D,20250529,000000,33.51,33.63,33.51,33.54,5063,0
+IJAN.US,D,20250530,000000,33.68,33.68,33.5001,33.6366,8427,0
+IJAN.US,D,20250602,000000,33.7,33.8012,33.7,33.8012,39133,0
+IJAN.US,D,20250603,000000,33.6,33.8702,33.6,33.7113,22219,0
+IJAN.US,D,20250604,000000,33.83,33.8399,33.8,33.8211,1729,0
+IJAN.US,D,20250605,000000,33.8799,33.8899,33.77,33.8057,8413,0
+IJAN.US,D,20250606,000000,33.82,33.91,33.82,33.8864,3298,0
+IJAN.US,D,20250609,000000,33.84,33.97,33.82,33.82,5157,0
+IJAN.US,D,20250610,000000,33.98,33.98,33.821,33.9111,3875,0
+IJAN.US,D,20250611,000000,33.95,34.15,33.901,33.9364,2561,0
+IJAN.US,D,20250612,000000,33.95,34.06,33.9401,34.0064,1609,0
+IJAN.US,D,20250613,000000,33.761,33.9299,33.73,33.8269,16573,0
+IJAN.US,D,20250616,000000,33.92,34.0058,33.8501,33.891,3481,0
+IJAN.US,D,20250617,000000,33.62,33.75,33.5811,33.6247,7048,0
+IJAN.US,D,20250618,000000,33.65,33.7845,33.63,33.6726,5172,0
+IJAN.US,D,20250620,000000,33.821,33.821,33.58,33.5972,13738,0
+IJAN.US,D,20250623,000000,33.56,33.7402,33.56,33.69,10581,0
+IJAN.US,D,20250624,000000,33.94,34,33.67,33.9326,21199,0
+IJAN.US,D,20250625,000000,33.9099,33.915,33.8001,33.8655,11772,0
+IJAN.US,D,20250626,000000,33.9501,34.11,33.9501,34.0475,3806,0
+IJAN.US,D,20250627,000000,34.2599,34.2599,34.08,34.1768,11748,0
+IJAN.US,D,20250630,000000,34.155,34.2299,34.08,34.2059,13057,0
+IJAN.US,D,20250701,000000,34.12,34.22,34.03,34.0774,332166,0
+IJAN.US,D,20250702,000000,34.2099,34.2099,34.0501,34.15,28328,0
+IJAN.US,D,20250703,000000,34.17,34.2478,34.14,34.186,31785,0
+IJAN.US,D,20250707,000000,34.08,34.1582,33.97,34.0479,159356,0
+IJAN.US,D,20250708,000000,34.05,34.2399,34.05,34.1929,6730,0
+IJAN.US,D,20250709,000000,34.27,34.3291,34.19,34.2699,119927,0
+IJAN.US,D,20250710,000000,34.23,34.3431,34.21,34.26,15524,0
+IJAN.US,D,20250711,000000,34.15,34.165,33.94,34.125,43321,0
+IJAN.US,D,20250714,000000,34.1,34.229,34.09,34.13,17503,0
+IJAN.US,D,20250715,000000,34.07,34.1499,33.9801,34.0251,7713,0
+IJAN.US,D,20250716,000000,34.1,34.1399,33.92,34.03,12371,0
+IJAN.US,D,20250717,000000,34.08,34.1095,34.061,34.09,12527,0
+IJAN.US,D,20250718,000000,34.09,34.1274,34.06,34.06,1347,0
+IJAN.US,D,20250721,000000,34.15,34.27,34.15,34.2052,12217,0
+IJAN.US,D,20250722,000000,34.1901,34.3099,34.1801,34.2847,2727,0
+IJAN.US,D,20250723,000000,34.4732,34.59,34.4562,34.5834,3403,0
+IJAN.US,D,20250724,000000,34.56,34.5799,34.415,34.4455,3752,0
+IJAN.US,D,20250725,000000,34.3901,34.55,34.3901,34.5386,5326,0
+IJAN.US,D,20250728,000000,34.33,34.33,34.195,34.2441,11534,0
+IJAN.US,D,20250729,000000,34.3199,34.35,34.25,34.25,13985,0
+IJAN.US,D,20250730,000000,34.191,34.2954,34.0801,34.1636,4341,0
+IJAN.US,D,20250731,000000,34.0839,34.0999,33.915,33.9491,3804,0
+IJAN.US,D,20250801,000000,33.8701,33.9798,33.82,33.9798,5192,0
+IJAN.US,D,20250804,000000,34.12,34.27,34.12,34.2199,4347,0
+IJAN.US,D,20250805,000000,34.18,34.26,34.13,34.1702,2983,0
+IJAN.US,D,20250806,000000,34.3,34.3599,34.25,34.2961,4105,0
+IJAN.US,D,20250807,000000,34.45,34.4799,34.37,34.4575,2382,0
+IJAN.US,D,20250808,000000,34.49,34.57,34.49,34.5679,51762,0
+IJAN.US,D,20250811,000000,34.49,34.5699,34.47,34.48,6871,0
+IJAN.US,D,20250812,000000,34.56,34.7373,34.56,34.6601,3403,0
+IJAN.US,D,20250813,000000,34.75,34.7649,34.74,34.7649,2532,0
+IJAN.US,D,20250814,000000,34.7485,34.8,34.69,34.7213,11252,0
+IJAN.US,D,20250815,000000,34.87,34.8899,34.79,34.83,4080,0
+IJAN.US,D,20250818,000000,34.751,34.88,34.751,34.801,27011,0
+IJAN.US,D,20250819,000000,34.9147,34.9299,34.64,34.7922,147683,0
+IJAN.US,D,20250820,000000,34.83,34.88,34.79,34.835,20276,0
+IJAN.US,D,20250821,000000,34.761,34.815,34.75,34.76,6931,0
+IJAN.US,D,20250822,000000,34.9401,35.05,34.9401,35.005,2211,0
+IJAN.US,D,20250825,000000,34.9322,34.97,34.81,34.8699,5138,0
+IJAN.US,D,20250826,000000,34.77,34.88,34.7601,34.838,104869,0
+IJAN.US,D,20250827,000000,34.72,34.79,34.7,34.775,24808,0
+IJAN.US,D,20250828,000000,34.82,34.8993,34.75,34.8347,19601,0
+IJAN.US,D,20250829,000000,34.79,34.8599,34.73,34.7597,8898,0
+IJAN.US,D,20250902,000000,34.58,34.64,34.4,34.6,4387,0
+IJAN.US,D,20250903,000000,34.685,34.685,34.61,34.6837,26361,0
+IJAN.US,D,20250904,000000,34.8299,34.8299,34.7001,34.76,5294,0
+IJAN.US,D,20250905,000000,34.82,34.8785,34.82,34.8735,13440,0
+IJAN.US,D,20250908,000000,34.91,34.999,34.9,34.9927,6515,0
+IJAN.US,D,20250909,000000,35.0399,35.0399,34.9,34.93,3092,0
+IJAN.US,D,20250910,000000,34.97,35.07,34.9201,34.9623,1780,0
+IJAN.US,D,20250911,000000,35.063,35.1199,35.02,35.05,8557,0
+IJAN.US,D,20250912,000000,35.03,35.09,35,35.02,6260,0
+IJAN.US,D,20250915,000000,35.08,35.2,35.07,35.1082,10822,0
+IJAN.US,D,20250916,000000,35.07,35.1099,35.02,35.0768,8672,0
+IJAN.US,D,20250917,000000,35.12,35.1399,34.96,35.0772,8868,0
+IJAN.US,D,20250918,000000,35.07,35.1432,35.07,35.1095,13368,0
+IJAN.US,D,20250919,000000,35.124,35.124,35.04,35.086,13409,0
+IJAN.US,D,20250922,000000,35.04,35.115,35.0306,35.1085,9669,0
+IJAN.US,D,20250923,000000,35.2199,35.2199,35.0611,35.1042,1939,0
+IJAN.US,D,20250924,000000,35.02,35.11,35,35.053,8864,0
+IJAN.US,D,20250925,000000,35.062,35.062,34.9,34.9585,4558,0
+IJAN.US,D,20250926,000000,35.02,35.1299,35.0101,35.0799,20028,0
+IJAN.US,D,20250929,000000,35.1,35.1657,35.08,35.1657,30710,0
+IJAN.US,D,20250930,000000,35.12,35.1985,35.12,35.1898,4081,0
+IJAN.US,D,20251001,000000,35.285,35.3,35.22,35.263,3918,0
+IJAN.US,D,20251002,000000,35.2576,35.2936,35.2477,35.2936,3042,0
+IJAN.US,D,20251003,000000,35.378,35.39,35.33,35.3331,1869,0
+IJAN.US,D,20251006,000000,35.36,35.4,35.34,35.3749,12901,0
+IJAN.US,D,20251007,000000,35.29,35.3378,35.26,35.291,2718,0
+IJAN.US,D,20251008,000000,35.39,35.4089,35.27,35.29,1723,0
+IJAN.US,D,20251009,000000,35.3888,35.3888,35.2,35.2594,246941,0
+IJAN.US,D,20251010,000000,35.11,35.21,34.95,35.0372,20972,0
+IJAN.US,D,20251013,000000,35.094,35.2199,35.0412,35.165,23259,0
+IJAN.US,D,20251014,000000,35.045,35.1952,35.045,35.1614,3452,0
+IJAN.US,D,20251015,000000,35.3,35.32,35.16,35.2299,3692,0
+IJAN.US,D,20251016,000000,35.251,35.3785,35.2123,35.2123,6374,0
+IJAN.US,D,20251017,000000,35.32,35.32,35.2,35.2975,15715,0
+IJAN.US,D,20251020,000000,35.4525,35.4799,35.4,35.401,8232,0
+IJAN.US,D,20251021,000000,35.3609,35.46,35.345,35.37,8684,0
+IJAN.US,D,20251022,000000,35.425,35.425,35.3,35.3798,5111,0
+IJAN.US,D,20251023,000000,35.405,35.4142,35.4,35.4083,2869,0
+IJAN.US,D,20251024,000000,35.48,35.53,35.45,35.4848,2601,0
+IJAN.US,D,20251027,000000,35.49,35.5483,35.475,35.5125,75992,0
+IJAN.US,D,20251028,000000,35.5,35.62,35.495,35.5184,20056,0
+IJAN.US,D,20251029,000000,35.5,35.52,35.49,35.5141,5705,0
+IJAN.US,D,20251030,000000,35.44,35.506,35.425,35.4439,11175,0
+IJAN.US,D,20251031,000000,35.43,35.46,35.39,35.4349,18447,0
+IJAN.US,D,20251103,000000,35.4784,35.51,35.405,35.4302,9760,0
+IJAN.US,D,20251104,000000,35.3,35.405,35.25,35.3444,6448,0
+IJAN.US,D,20251105,000000,35.36,35.46,35.36,35.39,5624,0
+IJAN.US,D,20251106,000000,35.42,35.479,35.34,35.3751,6280,0
+IJAN.US,D,20251107,000000,35.33,35.4319,35.33,35.4319,5804,0
+IJAN.US,D,20251110,000000,35.49,35.5991,35.44,35.5936,4808,0
+IJAN.US,D,20251111,000000,35.61,35.7099,35.61,35.6546,9807,0
+IJAN.US,D,20251112,000000,35.64,35.7076,35.64,35.7076,9428,0
+IJAN.US,D,20251113,000000,35.65,35.67,35.42,35.6087,4315,0
+IJAN.US,D,20251114,000000,35.56,35.65,35.56,35.6246,1138,0
+IJAN.US,D,20251117,000000,35.51,35.52,35.443,35.4518,3256,0
+IJAN.US,D,20251118,000000,35.23,35.4,35.19,35.3213,19495,0
+IJAN.US,D,20251119,000000,35.23,35.3522,35.21,35.2962,11474,0
+IJAN.US,D,20251120,000000,35.36,35.38,35,35.0503,7505,0
+IJAN.US,D,20251121,000000,35.19,35.3516,35.18,35.3516,1233,0
+IJAN.US,D,20251124,000000,35.33,35.4351,35.33,35.4351,21802,0
+IJAN.US,D,20251125,000000,35.4303,35.64,35.43,35.5811,10329,0
+IJAN.US,D,20251126,000000,35.64,35.7258,35.64,35.72,7425,0
+IJAN.US,D,20251128,000000,35.69,35.7999,35.69,35.7999,7220,0
+IJAN.US,D,20251201,000000,35.78,35.78,35.7101,35.7384,3127,0
+IJAN.US,D,20251202,000000,35.73,35.829,35.72,35.7828,5465,0
+IJAN.US,D,20251203,000000,35.78,35.84,35.78,35.8097,1414,0
+IJAN.US,D,20251204,000000,35.825,35.87,35.82,35.83,7331,0
+IJAN.US,D,20251205,000000,35.86,35.95,35.85,35.89,5751,0
+IJAN.US,D,20251208,000000,35.905,35.939,35.8201,35.91,15045,0
+IJAN.US,D,20251209,000000,35.85,35.92,35.84,35.92,5104,0
+IJAN.US,D,20251210,000000,35.86,35.95,35.68,35.9187,28752,0
+IJAN.US,D,20251211,000000,35.93,36.006,35.93,36.006,39397,0
+IJAN.US,D,20251212,000000,36.0015,36.0376,35.9989,36.0376,4495,0
+IJAN.US,D,20251215,000000,36.0247,36.0494,35.99,35.994,8425,0
+IJAN.US,D,20251216,000000,36.025,36.05,35.99,35.99,8366,0
+IJAN.US,D,20251217,000000,36.02,36.02,35.95,35.99,2093,0
+IJAN.US,D,20251218,000000,36.005,36.0699,35.95,35.995,30277,0
+IJAN.US,D,20251219,000000,36.0354,36.09,35.99,36.0574,3457,0
+IJAN.US,D,20251222,000000,36.1,36.12,35.98,35.99,8167,0
+IJAN.US,D,20251223,000000,36.09,36.11,35.87,36,19334,0
+IJAN.US,D,20251224,000000,36.1299,36.1299,36.0573,36.0649,3602,0
+IJAN.US,D,20251226,000000,36.02,36.2,36.01,36.0917,18374,0
+IJAN.US,D,20251229,000000,36.14,36.14,36.1,36.11,66572,0
+IJAN.US,D,20251230,000000,36.1299,36.26,36.0219,36.1,47646,0
+IJAN.US,D,20251231,000000,36.13,36.17,36.1,36.16,341666,0
+IJAN.US,D,20260102,000000,36.33,36.51,36.2,36.32,333132,0
+IJAN.US,D,20260105,000000,36.39,36.57,36.3202,36.56,966121,0
+IJAN.US,D,20260106,000000,36.53,36.72,36.4714,36.6,385519,0
+IJAN.US,D,20260107,000000,36.49,36.57,36.42,36.49,131482,0
+IJAN.US,D,20260108,000000,36.42,36.58,36.406,36.5,108643,0
+IJAN.US,D,20260109,000000,36.5999,36.67,36.51,36.66,82966,0
+IJAN.US,D,20260112,000000,36.73,36.78,36.68,36.78,33760,0
+IJAN.US,D,20260113,000000,36.685,36.89,36.62,36.68,75221,0
+IJAN.US,D,20260114,000000,36.6976,36.92,36.6201,36.75,43744,0
+IJAN.US,D,20260115,000000,36.81,36.82,36.7,36.75,61381,0
+IJAN.US,D,20260116,000000,36.765,36.93,36.7,36.81,57626,0
+IJAN.US,D,20260120,000000,36.57,36.72,36.42,36.486,32415,0
+IJAN.US,D,20260121,000000,36.52,36.73,36.46,36.7,17492,0
+IJAN.US,D,20260122,000000,36.716,36.87,36.7,36.79,25967,0
+IJAN.US,D,20260123,000000,36.65,36.89,36.65,36.89,62049,0
+IJAN.US,D,20260126,000000,36.99,37,36.89,36.97,36035,0
+IJAN.US,D,20260127,000000,37.13,37.26,37.085,37.23,65173,0
+IJAN.US,D,20260128,000000,37.035,37.08,36.84,37.055,25239,0
+IJAN.US,D,20260129,000000,37.15,37.17,36.92,37.16,22374,0
+IJAN.US,D,20260130,000000,37.11,37.12,36.89,36.995,19976,0
+IJAN.US,D,20260202,000000,37.005,37.215,36.99,37.08,376431,0
+IJAN.US,D,20260203,000000,37,37.1,36.9201,37.1,30588,0
+IJAN.US,D,20260204,000000,37.22,37.27,37.08,37.18,30546,0
+IJAN.US,D,20260205,000000,36.9625,37.01,36.87,36.931,43476,0
+IJAN.US,D,20260206,000000,37.155,37.32,37.14,37.32,11558,0
+IJAN.US,D,20260209,000000,37.41,37.54,37.41,37.51,10889,0
+IJAN.US,D,20260210,000000,37.6,37.62,37.4801,37.58,4261,0
+IJAN.US,D,20260211,000000,37.52,37.68,37.495,37.6093,37644,0
+IJAN.US,D,20260212,000000,37.6083,37.65,37.38,37.4,7036,0
+IJAN.US,D,20260213,000000,37.47,37.53,37.23,37.53,14947,0
+IJAN.US,D,20260217,000000,37.44,37.538,37.37,37.5264,4921,0
+IJAN.US,D,20260218,000000,37.58,37.64,37.53,37.58,8716,0
diff --git a/daily/us/nyse etfs/1/inde.us.txt b/daily/us/nyse etfs/1/inde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4d750684aafb2f74b5c1b28de5a8a1ec5589b13
--- /dev/null
+++ b/daily/us/nyse etfs/1/inde.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDE.US,D,20230926,000000,24.89,24.9,24.805,24.805,1146,0
+INDE.US,D,20230927,000000,24.98,24.98,24.98,24.98,2,0
+INDE.US,D,20230928,000000,24.75,24.7927,24.7275,24.7927,245,0
+INDE.US,D,20230929,000000,24.76,24.78,24.7173,24.7173,380,0
+INDE.US,D,20231002,000000,24.7332,24.7332,24.7332,24.7332,200,0
+INDE.US,D,20231003,000000,24.6802,24.6802,24.6802,24.6802,132,0
+INDE.US,D,20231004,000000,24.65,24.65,24.63,24.63,250,0
+INDE.US,D,20231005,000000,24.765,24.86,24.7514,24.8,944,0
+INDE.US,D,20231006,000000,25.0269,25.0269,25.0269,25.0269,11,0
+INDE.US,D,20231009,000000,24.7089,24.7089,24.7089,24.7089,4,0
+INDE.US,D,20231010,000000,25.05,25.05,24.9999,24.9999,281,0
+INDE.US,D,20231011,000000,25.04,25.05,25.0299,25.0499,816,0
+INDE.US,D,20231012,000000,24.8643,24.8643,24.8643,24.8643,14,0
+INDE.US,D,20231013,000000,25.11,25.11,24.99,24.99,706,0
+INDE.US,D,20231016,000000,25.1,25.1537,25.0999,25.1537,328,0
+INDE.US,D,20231017,000000,25.26,25.27,25.25,25.255,987,0
+INDE.US,D,20231018,000000,25.24,25.24,24.8697,24.8697,2044,0
+INDE.US,D,20231019,000000,25.0599,25.0599,25.0599,25.0599,14,0
+INDE.US,D,20231020,000000,24.875,24.875,24.8396,24.8396,122,0
+INDE.US,D,20231023,000000,24.49,24.49,24.4897,24.4897,449,0
+INDE.US,D,20231024,000000,24.59,24.59,24.5437,24.5437,368,0
+INDE.US,D,20231025,000000,24.31,24.45,24.2405,24.2405,932,0
+INDE.US,D,20231026,000000,24.0081,24.0081,24.0081,24.0081,100,0
+INDE.US,D,20231027,000000,24.2494,24.2494,24.2494,24.2494,5,0
+INDE.US,D,20231030,000000,24.4086,24.4086,24.4086,24.4086,190,0
+INDE.US,D,20231031,000000,24.2252,25.38,24.2252,25.38,71655,0
+INDE.US,D,20231101,000000,24.65,24.65,24.31,24.63,27552,0
+INDE.US,D,20231102,000000,24.77,24.77,24.77,24.77,568,0
+INDE.US,D,20231103,000000,24.9223,24.9223,24.9223,24.9223,3400,0
+INDE.US,D,20231106,000000,25,25.01,24.9505,24.9505,345,0
+INDE.US,D,20231107,000000,25.1221,25.1221,25.1221,25.1221,5,0
+INDE.US,D,20231108,000000,25.2847,25.2847,25.2847,25.2847,5,0
+INDE.US,D,20231109,000000,25.1706,25.1706,25.1706,25.1706,7,0
+INDE.US,D,20231110,000000,25.35,25.48,25.35,25.4304,2246,0
+INDE.US,D,20231113,000000,25.3293,25.3293,25.3293,25.3293,65,0
+INDE.US,D,20231114,000000,25.685,25.74,25.685,25.7301,1150,0
+INDE.US,D,20231115,000000,25.73,25.73,25.6199,25.6199,581,0
+INDE.US,D,20231116,000000,25.75,25.75,25.6751,25.6751,200,0
+INDE.US,D,20231117,000000,25.7488,25.76,25.7,25.7371,86893,0
+INDE.US,D,20231120,000000,25.8,25.82,25.7689,25.7689,650,0
+INDE.US,D,20231121,000000,25.7301,25.7301,25.7301,25.7301,21,0
+INDE.US,D,20231122,000000,25.7699,25.7699,25.6806,25.6806,549,0
+INDE.US,D,20231124,000000,25.705,25.7051,25.705,25.7051,105,0
+INDE.US,D,20231127,000000,25.79,25.79,25.73,25.73,1321,0
+INDE.US,D,20231128,000000,25.95,25.98,25.9007,25.9007,4291,0
+INDE.US,D,20231129,000000,25.9843,25.9843,25.9843,25.9843,1,0
+INDE.US,D,20231130,000000,26.289,26.289,26.2699,26.2699,105,0
+INDE.US,D,20231201,000000,26.2645,26.4439,26.2645,26.4439,2876,0
+INDE.US,D,20231204,000000,26.6113,26.67,26.6113,26.6592,574,0
+INDE.US,D,20231205,000000,26.6352,26.6352,26.6352,26.6352,114,0
+INDE.US,D,20231206,000000,26.78,26.78,26.625,26.625,408,0
+INDE.US,D,20231207,000000,26.75,26.805,26.6883,26.6883,1740,0
+INDE.US,D,20231208,000000,26.63,26.63,26.6176,26.6176,315,0
+INDE.US,D,20231211,000000,26.695,26.7797,26.695,26.715,494,0
+INDE.US,D,20231212,000000,26.5,26.5403,26.5,26.5403,284,0
+INDE.US,D,20231213,000000,26.5087,26.7532,26.5087,26.7532,653,0
+INDE.US,D,20231214,000000,27.15,27.15,27,27.0883,2751,0
+INDE.US,D,20231215,000000,27.0993,27.0993,27.0993,27.0993,168,0
+INDE.US,D,20231218,000000,27.34,27.34,27.1947,27.26,1648,0
+INDE.US,D,20231219,000000,27.4013,27.46,27.3751,27.3751,5673,0
+INDE.US,D,20231220,000000,27.03,27.03,26.7453,26.7453,12317,0
+INDE.US,D,20231221,000000,26.95,27.0749,26.95,27.0749,134,0
+INDE.US,D,20231222,000000,26.95,27.02,26.882,26.9442,997,0
+INDE.US,D,20231226,000000,26.975,26.975,26.975,26.975,54,0
+INDE.US,D,20231227,000000,27.19,27.34,27.1154,27.1154,4711,0
+INDE.US,D,20231228,000000,27.2199,27.2199,27.1553,27.1553,2146,0
+INDE.US,D,20231229,000000,27.11,27.12,27.0346,27.0346,733,0
+INDE.US,D,20240102,000000,27.06,27.06,26.9778,26.9778,911,0
+INDE.US,D,20240103,000000,27.0316,27.0316,27.0316,27.0316,10,0
+INDE.US,D,20240104,000000,27.38,27.42,27.2848,27.2848,1636,0
+INDE.US,D,20240105,000000,27.4043,27.4043,27.4043,27.4043,26,0
+INDE.US,D,20240108,000000,27.22,27.38,27.2125,27.3159,2118,0
+INDE.US,D,20240109,000000,27.1223,27.1223,27.0701,27.115,610,0
+INDE.US,D,20240110,000000,27.3,27.3,27.26,27.26,106,0
+INDE.US,D,20240111,000000,27.48,27.5175,27.45,27.5175,354,0
+INDE.US,D,20240112,000000,27.9309,27.9309,27.8796,27.8796,649,0
+INDE.US,D,20240116,000000,28,28,27.5,27.5902,3282,0
+INDE.US,D,20240117,000000,27.165,27.1749,27.165,27.1749,307,0
+INDE.US,D,20240118,000000,27.19,27.19,27.1763,27.1875,4362,0
+INDE.US,D,20240119,000000,27.635,27.635,27.635,27.635,68,0
+INDE.US,D,20240122,000000,27.7349,27.748,27.7349,27.748,3364,0
+INDE.US,D,20240123,000000,27.22,27.23,26.97,27.0284,2603,0
+INDE.US,D,20240124,000000,27.3799,27.3799,27.2901,27.317,1117,0
+INDE.US,D,20240125,000000,27.5,27.5,27.4213,27.4821,563,0
+INDE.US,D,20240126,000000,27.475,27.5152,27.475,27.5152,383,0
+INDE.US,D,20240129,000000,27.83,27.9348,27.83,27.9348,872,0
+INDE.US,D,20240130,000000,27.52,27.7051,27.52,27.7051,462,0
+INDE.US,D,20240131,000000,27.93,28.1,27.9149,27.9149,957,0
+INDE.US,D,20240201,000000,28,28.1,27.9166,28.0802,2987,0
+INDE.US,D,20240202,000000,27.895,28.0143,27.895,28.0143,390,0
+INDE.US,D,20240205,000000,27.842,27.9086,27.842,27.8784,816,0
+INDE.US,D,20240206,000000,28.205,28.2495,28.12,28.2026,1875,0
+INDE.US,D,20240207,000000,29.1,29.1,28.2216,28.265,3665,0
+INDE.US,D,20240208,000000,27.895,27.895,27.875,27.8851,470,0
+INDE.US,D,20240209,000000,28.015,28.04,28.015,28.03,231,0
+INDE.US,D,20240212,000000,27.6557,27.6586,27.5832,27.6447,3183,0
+INDE.US,D,20240213,000000,27.48,27.48,27.34,27.3664,744,0
+INDE.US,D,20240214,000000,28.005,28.05,28.005,28.005,568,0
+INDE.US,D,20240215,000000,28.79,28.79,28.2,28.2927,4123,0
+INDE.US,D,20240216,000000,28.46,28.465,28.39,28.465,771,0
+INDE.US,D,20240220,000000,28.62,28.66,28.5811,28.66,2420,0
+INDE.US,D,20240221,000000,28.37,28.37,28.3,28.3541,483,0
+INDE.US,D,20240222,000000,28.58,28.679,28.58,28.657,4164,0
+INDE.US,D,20240223,000000,28.7999,28.8,28.735,28.755,7663,0
+INDE.US,D,20240226,000000,28.9,28.9,28.6177,28.6216,2768,0
+INDE.US,D,20240227,000000,28.63,28.63,28.5113,28.595,4099,0
+INDE.US,D,20240228,000000,28.15,28.21,28.1035,28.1713,1927,0
+INDE.US,D,20240229,000000,28.41,28.41,28.3521,28.3521,624,0
+INDE.US,D,20240301,000000,28.88,28.9,28.7901,28.8527,2262,0
+INDE.US,D,20240304,000000,31.76,31.76,28.78,28.8338,598,0
+INDE.US,D,20240305,000000,28.62,28.6837,28.62,28.6737,3342,0
+INDE.US,D,20240306,000000,29.42,29.42,28.555,28.5957,5003,0
+INDE.US,D,20240307,000000,28.78,28.78,28.7275,28.7275,354,0
+INDE.US,D,20240308,000000,28.81,28.825,28.74,28.74,1059,0
+INDE.US,D,20240311,000000,28.24,28.3272,28.24,28.3272,2099,0
+INDE.US,D,20240312,000000,28.05,28.09,28.05,28.06,705,0
+INDE.US,D,20240313,000000,27.47,27.47,27.32,27.38,6609,0
+INDE.US,D,20240314,000000,27.61,27.61,27.43,27.49,3387,0
+INDE.US,D,20240315,000000,27.5148,27.5148,27.5148,27.5148,43,0
+INDE.US,D,20240318,000000,27.5727,27.66,27.5727,27.6016,4101,0
+INDE.US,D,20240319,000000,27.3485,27.3485,27.3485,27.3485,335,0
+INDE.US,D,20240320,000000,27.46,27.6,27.46,27.5468,1611,0
+INDE.US,D,20240321,000000,27.79,27.79,27.705,27.74,608,0
+INDE.US,D,20240322,000000,27.6605,27.6605,27.6605,27.6605,65,0
+INDE.US,D,20240325,000000,27.68,27.68,27.635,27.635,3403,0
+INDE.US,D,20240326,000000,27.77,27.77,27.73,27.75,1639,0
+INDE.US,D,20240327,000000,28.0299,28.05,27.99,27.99,1245,0
+INDE.US,D,20240328,000000,28.2699,28.2699,28.157,28.2054,3139,0
+INDE.US,D,20240401,000000,28.32,28.39,28.184,28.205,1632,0
+INDE.US,D,20240402,000000,28.2301,28.2598,28.2301,28.2598,197,0
+INDE.US,D,20240403,000000,28.41,28.41,28.4084,28.4084,232,0
+INDE.US,D,20240404,000000,28.51,28.5201,28.3613,28.3613,3144,0
+INDE.US,D,20240405,000000,28.6408,28.6408,28.6408,28.6408,47,0
+INDE.US,D,20240408,000000,28.7526,28.7778,28.75,28.75,1304,0
+INDE.US,D,20240409,000000,28.77,28.79,28.64,28.7527,2889,0
+INDE.US,D,20240410,000000,28.5557,28.5557,28.5557,28.5557,15,0
+INDE.US,D,20240411,000000,28.54,28.6382,28.4383,28.565,1480,0
+INDE.US,D,20240412,000000,28.44,28.44,28.15,28.2232,1690,0
+INDE.US,D,20240415,000000,28.11,28.11,28.04,28.0533,961,0
+INDE.US,D,20240416,000000,28.05,28.0976,28.05,28.0976,1093,0
+INDE.US,D,20240417,000000,28.1,28.105,28.03,28.03,1514,0
+INDE.US,D,20240418,000000,27.92,28.095,27.92,28.015,1831,0
+INDE.US,D,20240419,000000,28.25,28.25,28.25,28.25,315,0
+INDE.US,D,20240422,000000,28.6378,28.6378,28.5964,28.5987,512,0
+INDE.US,D,20240423,000000,28.64,28.6809,28.64,28.6809,2001,0
+INDE.US,D,20240424,000000,28.58,28.6099,28.58,28.6074,437,0
+INDE.US,D,20240425,000000,28.66,28.78,28.66,28.7229,2071,0
+INDE.US,D,20240426,000000,28.695,28.705,28.64,28.705,588,0
+INDE.US,D,20240429,000000,28.85,28.89,28.85,28.89,952,0
+INDE.US,D,20240430,000000,29.0099,29.01,28.87,28.87,680,0
+INDE.US,D,20240501,000000,28.86,29.0399,28.86,28.9086,561,0
+INDE.US,D,20240502,000000,29.0647,29.1978,29.0647,29.1978,829,0
+INDE.US,D,20240503,000000,29.1418,29.1418,29.1418,29.1418,10,0
+INDE.US,D,20240506,000000,28.7686,28.78,28.75,28.7729,1784,0
+INDE.US,D,20240507,000000,28.3006,28.4899,28.3006,28.4063,13227,0
+INDE.US,D,20240508,000000,28.47,28.5,28.4467,28.4467,1083,0
+INDE.US,D,20240509,000000,28.26,28.26,28.06,28.165,2712,0
+INDE.US,D,20240510,000000,28.135,28.135,28.0501,28.1,5030,0
+INDE.US,D,20240513,000000,28.36,28.36,28.23,28.23,5601,0
+INDE.US,D,20240514,000000,28.4102,28.4102,28.4102,28.4102,23,0
+INDE.US,D,20240515,000000,28.52,28.5509,28.5,28.535,1607,0
+INDE.US,D,20240516,000000,28.655,28.655,28.6375,28.645,1202,0
+INDE.US,D,20240517,000000,28.91,29.0041,28.89,28.89,745,0
+INDE.US,D,20240520,000000,28.96,29.0513,28.96,28.99,907,0
+INDE.US,D,20240521,000000,28.9099,28.9099,28.8355,28.8355,579,0
+INDE.US,D,20240522,000000,28.8207,28.87,28.7993,28.8263,953,0
+INDE.US,D,20240523,000000,29.18,29.18,29.045,29.045,1223,0
+INDE.US,D,20240524,000000,29.205,29.205,29.205,29.205,94,0
+INDE.US,D,20240528,000000,29.02,29.02,28.8926,28.8926,1735,0
+INDE.US,D,20240529,000000,28.76,28.7889,28.7061,28.7598,1743,0
+INDE.US,D,20240530,000000,28.56,28.5993,28.55,28.5993,596,0
+INDE.US,D,20240531,000000,28.5999,28.6777,28.5999,28.6777,1119,0
+INDE.US,D,20240603,000000,29.56,29.73,29.5,29.61,7462,0
+INDE.US,D,20240604,000000,27.66,27.7573,27.435,27.7573,10978,0
+INDE.US,D,20240605,000000,28.48,28.6074,28.42,28.6074,4468,0
+INDE.US,D,20240606,000000,28.91,28.99,28.8701,28.93,4466,0
+INDE.US,D,20240607,000000,29.27,29.32,29.18,29.18,1310,0
+INDE.US,D,20240610,000000,29.51,29.51,29.4509,29.4509,299,0
+INDE.US,D,20240611,000000,29.4977,29.4977,29.4977,29.4977,172,0
+INDE.US,D,20240612,000000,29.8,29.94,29.8,29.82,578,0
+INDE.US,D,20240613,000000,29.96,30.02,29.93,29.93,1994,0
+INDE.US,D,20240614,000000,30.34,30.35,30.26,30.26,1749,0
+INDE.US,D,20240617,000000,30.24,30.3391,30.24,30.3391,1925,0
+INDE.US,D,20240618,000000,30.38,30.4638,30.34,30.4638,1523,0
+INDE.US,D,20240620,000000,30.14,30.24,30.12,30.1938,1307,0
+INDE.US,D,20240621,000000,30.17,30.1852,30.12,30.1852,611,0
+INDE.US,D,20240624,000000,30.36,30.51,30.36,30.44,1303,0
+INDE.US,D,20240625,000000,30.57,30.69,30.57,30.59,1873,0
+INDE.US,D,20240626,000000,30.6549,30.6549,30.6549,30.6549,53,0
+INDE.US,D,20240627,000000,30.9,30.9799,30.86,30.9283,2605,0
+INDE.US,D,20240628,000000,30.75,30.765,30.62,30.6949,68949,0
+INDE.US,D,20240701,000000,31.22,31.22,31.1,31.1,1252,0
+INDE.US,D,20240702,000000,30.965,31.01,30.94,31.005,2358,0
+INDE.US,D,20240703,000000,31.15,31.15,31.11,31.11,200,0
+INDE.US,D,20240705,000000,31.27,31.27,31.19,31.26,7475,0
+INDE.US,D,20240708,000000,31.0991,31.14,31.089,31.089,1394,0
+INDE.US,D,20240709,000000,31.185,31.1962,31.1517,31.1962,1005,0
+INDE.US,D,20240710,000000,31.13,31.335,31.0667,31.1108,4138,0
+INDE.US,D,20240711,000000,31.218,31.25,31.218,31.2278,1535,0
+INDE.US,D,20240712,000000,31.35,31.3858,31.35,31.3858,385,0
+INDE.US,D,20240715,000000,31.47,31.47,31.41,31.4237,17875,0
+INDE.US,D,20240716,000000,31.485,31.5462,31.485,31.5462,607,0
+INDE.US,D,20240717,000000,31.43,31.48,31.36,31.36,1008,0
+INDE.US,D,20240718,000000,31.48,31.5,31.3298,31.3298,3671,0
+INDE.US,D,20240719,000000,31.12,31.2,30.755,30.755,12500,0
+INDE.US,D,20240722,000000,31.27,31.27,31.01,31.025,3248,0
+INDE.US,D,20240723,000000,31.58,31.58,30.9,30.9585,4183,0
+INDE.US,D,20240724,000000,30.95,31.1,30.81,30.8571,4969,0
+INDE.US,D,20240725,000000,30.96,30.96,30.81,30.9011,3858,0
+INDE.US,D,20240726,000000,31.31,31.48,31.31,31.4091,2293,0
+INDE.US,D,20240729,000000,31.45,31.45,31.2,31.2816,12025,0
+INDE.US,D,20240730,000000,31.41,31.41,31.2801,31.2801,406,0
+INDE.US,D,20240731,000000,31.33,31.45,31.33,31.4076,1526,0
+INDE.US,D,20240801,000000,31.36,31.37,31.1504,31.1504,1502,0
+INDE.US,D,20240802,000000,31.24,31.24,31.075,31.1215,1294,0
+INDE.US,D,20240805,000000,30.04,30.43,30.04,30.3096,9872,0
+INDE.US,D,20240806,000000,30.01,30.34,30.01,30.2385,6863,0
+INDE.US,D,20240807,000000,30.76,30.82,30.5045,30.5045,2779,0
+INDE.US,D,20240808,000000,30.7474,30.9252,30.7474,30.9252,517,0
+INDE.US,D,20240809,000000,30.713,30.8971,30.713,30.8971,260,0
+INDE.US,D,20240812,000000,30.93,30.95,30.93,30.9454,532,0
+INDE.US,D,20240813,000000,30.8199,30.8199,30.7584,30.7584,173,0
+INDE.US,D,20240814,000000,30.69,30.69,30.6437,30.6437,1233,0
+INDE.US,D,20240815,000000,30.95,31.0082,30.95,31.0082,277,0
+INDE.US,D,20240816,000000,31.22,31.3128,31.18,31.3128,10532,0
+INDE.US,D,20240819,000000,31.5,31.5,31.42,31.4839,2821,0
+INDE.US,D,20240820,000000,31.62,31.63,31.5331,31.5331,213268,0
+INDE.US,D,20240821,000000,31.69,31.82,31.69,31.8184,519,0
+INDE.US,D,20240822,000000,31.65,31.71,31.65,31.6577,275,0
+INDE.US,D,20240823,000000,31.68,31.9,31.68,31.89,6922,0
+INDE.US,D,20240826,000000,31.97,31.97,31.862,31.862,785,0
+INDE.US,D,20240827,000000,31.985,32.005,31.93,32.005,860,0
+INDE.US,D,20240828,000000,31.95,32.059,31.95,32.0236,1959,0
+INDE.US,D,20240829,000000,32.02,32.02,31.935,31.935,1038,0
+INDE.US,D,20240830,000000,32.18,32.1805,32.1701,32.1805,956,0
+INDE.US,D,20240903,000000,32.83,32.83,32.1894,32.1894,771,0
+INDE.US,D,20240904,000000,32.2542,32.2556,32.22,32.2556,1101,0
+INDE.US,D,20240905,000000,32.165,32.165,32.0833,32.0833,334,0
+INDE.US,D,20240906,000000,32.09,32.09,31.7376,31.7376,934,0
+INDE.US,D,20240909,000000,31.97,32.12,31.97,32.0169,599,0
+INDE.US,D,20240910,000000,32.06,32.1739,32.06,32.1739,293,0
+INDE.US,D,20240911,000000,32.1,32.25,31.86,32.2363,2692,0
+INDE.US,D,20240912,000000,32.39,32.49,32.39,32.4451,695,0
+INDE.US,D,20240913,000000,32.6751,32.6751,32.6751,32.6751,57,0
+INDE.US,D,20240916,000000,32.56,32.56,32.51,32.5451,1121,0
+INDE.US,D,20240917,000000,32.52,32.5512,32.52,32.5512,393,0
+INDE.US,D,20240918,000000,32.57,32.57,32.4814,32.4814,292,0
+INDE.US,D,20240919,000000,32.535,32.6334,32.5301,32.6334,574,0
+INDE.US,D,20240920,000000,32.9879,33.0223,32.9879,33.0223,534,0
+INDE.US,D,20240923,000000,33.15,33.1701,33.15,33.165,943,0
+INDE.US,D,20240924,000000,33.14,33.14,32.97,32.97,1555,0
+INDE.US,D,20240925,000000,33.045,33.08,32.9,32.91,2794,0
+INDE.US,D,20240926,000000,33.07,33.08,33,33.0563,4925,0
+INDE.US,D,20240927,000000,33.02,33.03,32.91,32.925,2614,0
+INDE.US,D,20240930,000000,32.9,32.9,32.43,32.6037,20717,0
+INDE.US,D,20241001,000000,32.4177,32.4177,32.3219,32.4028,629,0
+INDE.US,D,20241002,000000,32.48,32.48,32.26,32.3524,536,0
+INDE.US,D,20241003,000000,31.98,32.01,31.87,31.9072,1646,0
+INDE.US,D,20241004,000000,31.7602,31.81,31.75,31.8086,1501,0
+INDE.US,D,20241007,000000,31.5,31.5,31.05,31.0507,3206,0
+INDE.US,D,20241008,000000,31.8,31.9,31.8,31.8737,2036,0
+INDE.US,D,20241009,000000,31.95,32.1843,31.95,32.1843,10601,0
+INDE.US,D,20241010,000000,31.89,31.9652,31.89,31.9652,308,0
+INDE.US,D,20241011,000000,31.98,32.1619,31.98,32.1619,1390,0
+INDE.US,D,20241014,000000,32.29,32.29,32.16,32.2597,1122,0
+INDE.US,D,20241015,000000,32.27,32.29,32.2696,32.2696,944,0
+INDE.US,D,20241016,000000,32.245,32.3351,32.2366,32.3351,1300,0
+INDE.US,D,20241017,000000,31.77,31.77,31.5301,31.5814,2110,0
+INDE.US,D,20241018,000000,31.49,31.64,31.485,31.5437,2214,0
+INDE.US,D,20241021,000000,31.19,31.27,31.1301,31.2123,1194,0
+INDE.US,D,20241022,000000,31,31,30.74,30.745,1574,0
+INDE.US,D,20241023,000000,31.03,31.036,30.71,30.9252,77948,0
+INDE.US,D,20241024,000000,30.9,30.9414,30.83,30.9414,269,0
+INDE.US,D,20241025,000000,30.6,30.6,30.3713,30.4453,4734,0
+INDE.US,D,20241028,000000,30.02,30.7401,30.02,30.715,1961,0
+INDE.US,D,20241029,000000,30.6,30.8371,30.6,30.81,1667,0
+INDE.US,D,20241030,000000,30.6,30.6,30.495,30.495,1593,0
+INDE.US,D,20241031,000000,30.6409,30.6409,30.6314,30.6314,318,0
+INDE.US,D,20241101,000000,30.7109,30.74,30.59,30.5901,2539,0
+INDE.US,D,20241104,000000,30.44,30.5,30.3108,30.3162,2535,0
+INDE.US,D,20241105,000000,30.72,30.72,30.6937,30.6937,514,0
+INDE.US,D,20241106,000000,30.75,30.75,30.59,30.72,1496,0
+INDE.US,D,20241107,000000,30.58,30.6094,30.58,30.6094,565,0
+INDE.US,D,20241108,000000,30.45,30.45,30.2612,30.2612,282,0
+INDE.US,D,20241111,000000,30.35,30.35,30.1,30.28,4646,0
+INDE.US,D,20241112,000000,30.1111,30.1644,30.1111,30.1427,4433,0
+INDE.US,D,20241113,000000,29.66,29.73,29.5801,29.6391,3701,0
+INDE.US,D,20241114,000000,29.8806,29.8806,29.79,29.8774,1578,0
+INDE.US,D,20241115,000000,29.63,29.77,29.58,29.7209,3277,0
+INDE.US,D,20241118,000000,29.6818,29.6841,29.6301,29.6841,5466,0
+INDE.US,D,20241119,000000,29.9006,30.04,29.72,29.9574,3492,0
+INDE.US,D,20241120,000000,29.9401,29.9401,29.92,29.9401,467,0
+INDE.US,D,20241121,000000,29.58,29.7333,29.44,29.7333,6836,0
+INDE.US,D,20241122,000000,30.0209,30.1613,30.02,30.1613,3071,0
+INDE.US,D,20241125,000000,30.7,30.7,30.4,30.51,10700,0
+INDE.US,D,20241126,000000,30.45,30.59,30.43,30.52,1908,0
+INDE.US,D,20241127,000000,30.58,30.6199,30.57,30.5896,1393,0
+INDE.US,D,20241129,000000,30.5125,30.6435,30.5125,30.6435,359,0
+INDE.US,D,20241202,000000,30.59,30.68,30.55,30.6126,1644,0
+INDE.US,D,20241203,000000,30.7,30.82,30.7,30.7954,4409,0
+INDE.US,D,20241204,000000,30.945,31.43,30.91,31.43,1429,0
+INDE.US,D,20241205,000000,31.2614,31.361,31.22,31.3225,3630,0
+INDE.US,D,20241206,000000,31.36,31.36,31.1615,31.2464,1459,0
+INDE.US,D,20241209,000000,31.2,31.29,31.0633,31.08,3210,0
+INDE.US,D,20241210,000000,31.25,31.3,31.12,31.1392,1822,0
+INDE.US,D,20241211,000000,31.2501,31.41,31.2501,31.3545,564,0
+INDE.US,D,20241212,000000,30.98,31.04,30.9399,30.9487,3092,0
+INDE.US,D,20241213,000000,31.06,31.06,30.955,31.0114,1416,0
+INDE.US,D,20241216,000000,31.02,31.11,30.95,31.0512,2800,0
+INDE.US,D,20241217,000000,30.72,30.895,30.69,30.69,5997,0
+INDE.US,D,20241218,000000,30.44,30.49,30.085,30.085,1763,0
+INDE.US,D,20241219,000000,30.15,30.26,30.12,30.1292,1173,0
+INDE.US,D,20241220,000000,30,30.04,29.75,29.89,291444,0
+INDE.US,D,20241223,000000,29.685,29.7801,29.58,29.7801,182415,0
+INDE.US,D,20241226,000000,29.715,29.7169,29.65,29.7169,1055,0
+INDE.US,D,20241227,000000,29.986,30.0999,29.986,30.0605,1824,0
+INDE.US,D,20241231,000000,29.855,29.855,29.82,29.8304,1210,0
+INDE.US,D,20250103,000000,30.27,30.43,30.16,30.349,37045,0
+INDE.US,D,20250106,000000,29.68,30.22,29.61,29.8111,27732,0
+INDE.US,D,20250107,000000,29.95,29.95,29.77,29.8313,2222,0
+INDE.US,D,20250110,000000,29.55,29.55,28.63,28.6883,2007,0
+INDE.US,D,20250113,000000,27.9866,28.01,27.62,28.005,1694,0
+INDE.US,D,20250114,000000,28.15,28.2015,28.15,28.2015,546,0
+INDE.US,D,20250115,000000,28.4814,28.4814,28.42,28.4455,1881,0
+INDE.US,D,20250116,000000,28.405,28.405,28.2936,28.2936,1591,0
+INDE.US,D,20250117,000000,28.28,28.28,28.2504,28.2504,268,0
+INDE.US,D,20250121,000000,27.785,27.835,27.72,27.835,3334,0
+INDE.US,D,20250123,000000,28,28.04,27.87,27.91,1794,0
+INDE.US,D,20250124,000000,27.78,27.8,27.72,27.7258,2084,0
+INDE.US,D,20250128,000000,27.1585,27.2054,27.1585,27.2054,411,0
+INDE.US,D,20250130,000000,27.64,27.68,27.62,27.6298,1601,0
+INDE.US,D,20250131,000000,27.8505,27.99,27.71,27.7467,11625,0
+INDE.US,D,20250203,000000,27.77,27.98,27.74,27.8902,3935,0
+INDE.US,D,20250204,000000,28.244,28.28,28.2402,28.2402,1540,0
+INDE.US,D,20250205,000000,28.2,28.2192,28.19,28.2192,1665,0
+INDE.US,D,20250206,000000,28.06,28.095,28.04,28.0602,597,0
+INDE.US,D,20250207,000000,27.8,27.8,27.7473,27.7473,651,0
+INDE.US,D,20250210,000000,27.79,27.8241,27.79,27.8241,2833,0
+INDE.US,D,20250211,000000,27.3752,27.38,27.3731,27.3731,651,0
+INDE.US,D,20250212,000000,27.188,27.3,27.188,27.236,1449,0
+INDE.US,D,20250213,000000,27.3867,27.44,27.3867,27.4399,2397,0
+INDE.US,D,20250214,000000,27,27,26.8853,26.8853,1700,0
+INDE.US,D,20250218,000000,26.7615,26.82,26.7485,26.8193,1620,0
+INDE.US,D,20250219,000000,26.8576,26.9,26.842,26.8825,899,0
+INDE.US,D,20250220,000000,27.07,27.1128,27.06,27.1128,909,0
+INDE.US,D,20250224,000000,26.54,26.59,26.4845,26.59,1952,0
+INDE.US,D,20250226,000000,26.55,26.56,26.5488,26.5598,1340,0
+INDE.US,D,20250227,000000,26.34,26.3454,26.34,26.3454,120,0
+INDE.US,D,20250228,000000,25.92,26.0407,25.88,26.0407,6481,0
+INDE.US,D,20250303,000000,25.83,25.83,25.7197,25.7197,833,0
+INDE.US,D,20250304,000000,25.82,25.9406,25.82,25.9406,414,0
+INDE.US,D,20250305,000000,26.35,26.4546,26.35,26.4546,803,0
+INDE.US,D,20250306,000000,26.47,26.47,26.4617,26.4617,209,0
+INDE.US,D,20250307,000000,26.38,26.5083,26.38,26.5083,482,0
+INDE.US,D,20250310,000000,26.0301,26.13,26.01,26.0491,13118,0
+INDE.US,D,20250311,000000,26.1923,26.1923,26.18,26.1825,961,0
+INDE.US,D,20250312,000000,26.15,26.17,26.11,26.1345,1140,0
+INDE.US,D,20250314,000000,26.16,26.29,26.1,26.1247,1418,0
+INDE.US,D,20250318,000000,26.81,26.89,26.71,26.8106,14663,0
+INDE.US,D,20250319,000000,27.22,27.28,27.07,27.27,2471,0
+INDE.US,D,20250320,000000,27.25,27.3503,27.25,27.3503,233,0
+INDE.US,D,20250321,000000,27.7,27.82,27.7,27.729,1007,0
+INDE.US,D,20250324,000000,28.02,28.0799,27.97,28.075,493,0
+INDE.US,D,20250325,000000,27.77,27.8342,27.77,27.8342,19911,0
+INDE.US,D,20250326,000000,27.56,27.56,27.441,27.441,18167,0
+INDE.US,D,20250327,000000,27.73,27.755,27.73,27.755,1245,0
+INDE.US,D,20250328,000000,27.6,27.6,27.47,27.4918,409,0
+INDE.US,D,20250402,000000,27.6002,27.6434,27.6002,27.6434,831,0
+INDE.US,D,20250403,000000,27.53,27.605,27.521,27.521,706,0
+INDE.US,D,20250404,000000,26.78,26.8,26.44,26.524,3855,0
+INDE.US,D,20250407,000000,26.54,26.585,26.465,26.5681,726,0
+INDE.US,D,20250408,000000,26.955,26.9854,26.4896,26.4896,817,0
+INDE.US,D,20250409,000000,27.18,27.384,27.18,27.384,374,0
+INDE.US,D,20250411,000000,27.17,27.3035,27.17,27.3035,115,0
+INDE.US,D,20250414,000000,27.63,27.67,27.33,27.5574,3258,0
+INDE.US,D,20250415,000000,27.83,27.83,27.5625,27.5625,2269,0
+INDE.US,D,20250417,000000,28.36,28.455,28.29,28.2962,1687,0
+INDE.US,D,20250421,000000,28.72,28.76,28.59,28.7133,2493,0
+INDE.US,D,20250422,000000,28.87,29.1,28.86,28.9632,8399,0
+INDE.US,D,20250423,000000,28.96,28.96,28.7463,28.7463,445,0
+INDE.US,D,20250424,000000,29.12,29.22,29.055,29.1906,3901,0
+INDE.US,D,20250425,000000,28.5,28.67,28.5,28.6301,2501,0
+INDE.US,D,20250428,000000,28.58,28.6619,28.58,28.6619,12199,0
+INDE.US,D,20250429,000000,28.9,28.95,28.8168,28.8168,1241,0
+INDE.US,D,20250430,000000,28.577,28.92,28.577,28.7808,7792,0
+INDE.US,D,20250502,000000,28.8601,28.9732,28.86,28.9732,807,0
+INDE.US,D,20250505,000000,29.35,29.35,29.27,29.2765,659,0
+INDE.US,D,20250506,000000,28.985,29.08,28.9485,28.9485,1109,0
+INDE.US,D,20250507,000000,29.06,29.06,28.87,28.88,1500,0
+INDE.US,D,20250508,000000,28.46,28.46,27.54,27.7586,2799,0
+INDE.US,D,20250509,000000,28.36,28.36,28.04,28.2532,881,0
+INDE.US,D,20250512,000000,29.21,29.24,29.09,29.1256,5258,0
+INDE.US,D,20250513,000000,28.9731,29.153,28.9731,29.1058,498,0
+INDE.US,D,20250515,000000,29.92,29.92,29.4816,29.4816,225,0
+INDE.US,D,20250516,000000,29.29,29.3729,29.24,29.3729,3682,0
+INDE.US,D,20250519,000000,29.48,29.5399,29.47,29.5399,691,0
+INDE.US,D,20250520,000000,28.6,30.69,28.6,28.9851,10981,0
+INDE.US,D,20250521,000000,29.22,29.22,29.025,29.025,1151,0
+INDE.US,D,20250522,000000,28.82,28.99,28.81,28.8674,855,0
+INDE.US,D,20250523,000000,29.39,29.39,29.3824,29.3824,145,0
+INDE.US,D,20250527,000000,29.36,29.36,29.306,29.306,842,0
+INDE.US,D,20250529,000000,29.36,29.4533,29.36,29.4533,445,0
+INDE.US,D,20250530,000000,29.279,29.3758,29.25,29.3758,585,0
+INDE.US,D,20250602,000000,29.36,29.5062,29.36,29.5062,160,0
+INDE.US,D,20250603,000000,29.29,29.37,29.2899,29.305,1247,0
+INDE.US,D,20250606,000000,29.88,29.89,29.88,29.89,403,0
+INDE.US,D,20250612,000000,29.72,29.72,29.58,29.6404,352,0
+INDE.US,D,20250613,000000,29.17,29.34,29.17,29.2299,792,0
+INDE.US,D,20250617,000000,29.35,29.4,29.2,29.31,3704,0
+INDE.US,D,20250618,000000,29.14,29.14,29.1164,29.1164,543,0
+INDE.US,D,20250620,000000,29.2714,29.2714,29.2375,29.2375,635,0
+INDE.US,D,20250623,000000,29.23,29.38,29.23,29.38,697,0
+INDE.US,D,20250624,000000,29.6756,29.6756,29.6595,29.6595,561,0
+INDE.US,D,20250625,000000,29.82,29.8556,29.78,29.7834,1087,0
+INDE.US,D,20250626,000000,30.3167,30.33,30,30.2878,3377,0
+INDE.US,D,20250630,000000,30.18,30.18,30.1162,30.1672,1627,0
+INDE.US,D,20250701,000000,30.1599,30.1776,30.1599,30.1776,397,0
+INDE.US,D,20250702,000000,29.97,30.1174,29.82,30.1174,5227,0
+INDE.US,D,20250703,000000,30.16,30.18,30.1485,30.1485,588,0
+INDE.US,D,20250707,000000,30.07,30.13,29.9908,29.9908,1622,0
+INDE.US,D,20250708,000000,30.21,30.211,30.21,30.211,430,0
+INDE.US,D,20250709,000000,30.26,30.26,30.26,30.26,243,0
+INDE.US,D,20250710,000000,30.1,30.25,30.1,30.13,721,0
+INDE.US,D,20250711,000000,29.92,29.9798,29.84,29.9798,728,0
+INDE.US,D,20250715,000000,30.01,30.01,30.01,30.01,196,0
+INDE.US,D,20250716,000000,30.04,30.2614,30.04,30.2614,211,0
+INDE.US,D,20250717,000000,30.05,30.05,30.05,30.05,175,0
+INDE.US,D,20250718,000000,29.94,29.94,29.8,29.8,1150,0
+INDE.US,D,20250721,000000,30.11,30.1127,30.0501,30.1127,705,0
+INDE.US,D,20250722,000000,30.15,30.33,30.15,30.21,1280,0
+INDE.US,D,20250723,000000,30.16,30.16,30.15,30.15,222,0
+INDE.US,D,20250724,000000,29.92,29.92,29.62,29.68,71880,0
+INDE.US,D,20250725,000000,29.4,29.4509,29.3494,29.4509,318,0
+INDE.US,D,20250728,000000,29.15,29.1555,29.15,29.15,1366,0
+INDE.US,D,20250730,000000,29.14,29.14,29.0981,29.0981,266,0
+INDE.US,D,20250731,000000,29.28,29.345,29.1,29.12,4596,0
+INDE.US,D,20250801,000000,29.29,29.3214,29.29,29.3214,103,0
+INDE.US,D,20250804,000000,29.1,29.171,29.09,29.093,625,0
+INDE.US,D,20250805,000000,28.9901,29.0442,28.9901,29.017,822,0
+INDE.US,D,20250806,000000,29.05,29.05,28.85,28.935,2030,0
+INDE.US,D,20250807,000000,29.19,29.3,29.19,29.24,845,0
+INDE.US,D,20250811,000000,29.04,29.13,29.04,29.13,331,0
+INDE.US,D,20250812,000000,29.08,29.18,29.08,29.18,199,0
+INDE.US,D,20250814,000000,29.22,29.2617,29.22,29.2565,446,0
+INDE.US,D,20250815,000000,29.38,29.49,29.38,29.4593,375,0
+INDE.US,D,20250819,000000,29.98,30.0226,29.98,30.0226,110,0
+INDE.US,D,20250821,000000,30.16,30.16,30.1596,30.1596,176,0
+INDE.US,D,20250822,000000,30.1756,30.1882,30.1756,30.1882,378,0
+INDE.US,D,20250825,000000,30.01,30.01,29.9623,29.9623,498,0
+INDE.US,D,20250827,000000,29.73,29.79,29.73,29.7699,4187,0
+INDE.US,D,20250828,000000,29.4,29.5293,29.4,29.5293,359,0
+INDE.US,D,20250903,000000,29.64,29.76,29.43,29.71,1047,0
+INDE.US,D,20250904,000000,29.5,29.5991,29.5,29.5991,626,0
+INDE.US,D,20250905,000000,29.5604,29.6799,29.5604,29.5947,741,0
+INDE.US,D,20250908,000000,29.8156,29.8156,29.7992,29.7992,940,0
+INDE.US,D,20250909,000000,30.03,30.03,29.9903,29.9903,227,0
+INDE.US,D,20250910,000000,30.18,30.36,30.18,30.28,2000,0
+INDE.US,D,20250912,000000,30.34,30.34,30.22,30.2254,435,0
+INDE.US,D,20250918,000000,30.5,30.546,30.49,30.546,834,0
+INDE.US,D,20250924,000000,29.9,29.9395,29.8005,29.8005,1657,0
+INDE.US,D,20250925,000000,29.76,29.77,29.679,29.6952,1554,0
+INDE.US,D,20251001,000000,29.7744,29.7744,29.681,29.681,448,0
+INDE.US,D,20251002,000000,29.67,29.67,29.6282,29.6282,345,0
+INDE.US,D,20251003,000000,29.74,29.7401,29.7248,29.7248,725,0
+INDE.US,D,20251007,000000,30.18,30.18,30.135,30.135,457,0
+INDE.US,D,20251009,000000,30.1614,30.175,30.1614,30.175,929,0
+INDE.US,D,20251013,000000,30.48,30.49,30.4,30.4,704,0
+INDE.US,D,20251014,000000,30.31,30.31,30.28,30.28,992,0
+INDE.US,D,20251017,000000,31.0867,31.25,30.93,31.25,4099,0
+INDE.US,D,20251020,000000,31.16,31.19,31.08,31.1635,1071,0
+INDE.US,D,20251021,000000,31.04,31.17,30.93,30.9849,1745,0
+INDE.US,D,20251027,000000,30.92,30.92,30.8801,30.917,3183,0
+INDE.US,D,20251029,000000,30.68,30.68,30.669,30.669,172,0
+INDE.US,D,20251031,000000,30.4,30.47,30.35,30.47,893,0
+INDE.US,D,20251103,000000,30.79,30.88,30.79,30.815,534,0
+INDE.US,D,20251105,000000,30.9,31.1052,30.9,31.1052,1240,0
+INDE.US,D,20251106,000000,30.63,30.6505,30.63,30.6505,238,0
+INDE.US,D,20251107,000000,30.8,30.8421,30.8,30.8421,267,0
+INDE.US,D,20251112,000000,31.16,31.2,31.1097,31.1367,1014,0
+INDE.US,D,20251117,000000,31.2,31.2,31.0185,31.0185,565,0
+INDE.US,D,20251120,000000,31.1,31.1,30.9699,31.0096,2190,0
+INDE.US,D,20251121,000000,30.593,30.77,30.5726,30.5726,968,0
+INDE.US,D,20251125,000000,30.73,30.7987,30.73,30.7987,191,0
+INDE.US,D,20251126,000000,30.97,31.1,30.97,31.094,2213,0
+INDE.US,D,20251128,000000,31.08,31.185,30.85,31.1541,1608,0
+INDE.US,D,20251201,000000,30.93,31,30.9142,30.9142,683,0
+INDE.US,D,20251203,000000,30.38,30.38,30.37,30.3734,433,0
+INDE.US,D,20251204,000000,30.54,30.58,30.54,30.5608,294,0
+INDE.US,D,20251205,000000,30.56,30.56,30.495,30.495,1312,0
+INDE.US,D,20251209,000000,30.3101,30.3399,30.1901,30.2803,1615,0
+INDE.US,D,20251210,000000,30.2747,30.2774,30.2747,30.2774,840,0
+INDE.US,D,20251212,000000,30.01,30.0458,30.01,30.0458,241,0
+INDE.US,D,20251217,000000,29.45,29.4519,29.45,29.4519,226,0
+INDE.US,D,20251219,000000,30.1,30.58,30.1,30.3772,8444,0
+INDE.US,D,20251222,000000,30.416,30.52,30.416,30.494,4574,0
+INDE.US,D,20251223,000000,30.37,30.5259,30.37,30.5259,2486,0
+INDE.US,D,20251230,000000,29.8,29.9,29.794,29.8589,3635,0
+INDE.US,D,20260105,000000,30.0002,30.0002,30,30,529,0
+INDE.US,D,20260106,000000,29.877,29.877,29.8694,29.8694,303,0
+INDE.US,D,20260107,000000,30.12,30.13,30.11,30.13,778,0
+INDE.US,D,20260108,000000,29.984,30.0395,29.984,29.99,540,0
+INDE.US,D,20260109,000000,29.55,29.6553,29.55,29.6553,5415,0
+INDE.US,D,20260112,000000,29.66,29.66,29.51,29.5399,5017,0
+INDE.US,D,20260113,000000,29.45,29.45,29.44,29.44,3958,0
+INDE.US,D,20260114,000000,29.51,29.6017,29.51,29.6017,803,0
+INDE.US,D,20260115,000000,29.62,29.62,29.491,29.55,2053,0
+INDE.US,D,20260120,000000,28.85,29.14,28.62,28.6378,2465,0
+INDE.US,D,20260121,000000,28.665,28.6954,28.6,28.6954,858,0
+INDE.US,D,20260123,000000,28.065,28.09,28.065,28.09,619,0
+INDE.US,D,20260126,000000,28.34,28.53,28.23,28.2728,2500,0
+INDE.US,D,20260127,000000,28.325,28.325,28.2,28.299,471,0
+INDE.US,D,20260128,000000,28.27,28.29,28.185,28.2604,2352,0
+INDE.US,D,20260129,000000,28.4,28.4,28.17,28.259,836,0
+INDE.US,D,20260130,000000,28.355,28.355,28.265,28.3059,1321,0
+INDE.US,D,20260202,000000,29,29.26,29,29.1564,2928,0
+INDE.US,D,20260203,000000,29.125,29.25,28.9,28.998,1453,0
+INDE.US,D,20260204,000000,29.08,29.26,29.08,29.1971,11837,0
+INDE.US,D,20260205,000000,29,29.29,29,29.18,186739,0
+INDE.US,D,20260206,000000,29.27,29.4135,29.24,29.24,4773,0
+INDE.US,D,20260209,000000,29.57,29.63,29.53,29.5893,2147,0
+INDE.US,D,20260210,000000,29.83,29.96,29.83,29.8541,20231,0
+INDE.US,D,20260211,000000,29.76,29.83,29.65,29.6809,5736,0
+INDE.US,D,20260212,000000,29.4901,29.56,29.4901,29.54,979,0
+INDE.US,D,20260213,000000,29.31,29.3477,29.28,29.3477,557,0
+INDE.US,D,20260217,000000,29.44,29.515,29.34,29.515,1803,0
+INDE.US,D,20260218,000000,29.5716,29.5716,29.52,29.5201,1435,0
diff --git a/daily/us/nyse etfs/1/iswn.us.txt b/daily/us/nyse etfs/1/iswn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d49feda994d86fa37f7e8bac24f68a2e05839d2a
--- /dev/null
+++ b/daily/us/nyse etfs/1/iswn.us.txt	
@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISWN.US,D,20210127,000000,24.5816,24.6113,24.5231,24.5617,21093.126974227,0
+ISWN.US,D,20210128,000000,24.5914,24.6013,24.4944,24.5379,11281.594855306,0
+ISWN.US,D,20210129,000000,24.2826,24.2826,24.1292,24.1886,10039.871760449,0
+ISWN.US,D,20210201,000000,24.4548,24.4548,24.3469,24.4014,6484.4416784304,0
+ISWN.US,D,20210202,000000,24.4944,24.4944,24.3667,24.4518,5517.5344353238,0
+ISWN.US,D,20210203,000000,24.4053,24.435,24.3172,24.3816,10943.126802599,0
+ISWN.US,D,20210204,000000,24.244,24.4053,24.2084,24.3074,2427.8768079259,0
+ISWN.US,D,20210205,000000,24.3866,24.4043,24.3172,24.344,2525.8809903515,0
+ISWN.US,D,20210208,000000,24.5816,24.5816,24.4647,24.4697,2897.6906721313,0
+ISWN.US,D,20210209,000000,24.6113,24.631,24.4944,24.5973,8356.6246684789,0
+ISWN.US,D,20210210,000000,24.6113,24.631,24.5617,24.5816,3277.5831730801,0
+ISWN.US,D,20210211,000000,24.6113,24.6805,24.6113,24.6558,1090.1702354357,0
+ISWN.US,D,20210212,000000,24.6607,24.6795,24.6113,24.6468,2056.0671261461,0
+ISWN.US,D,20210216,000000,24.7201,24.7201,24.6063,24.6063,3071.4712842674,0
+ISWN.US,D,20210217,000000,24.6113,25.0655,24.5152,24.5568,10359.14311763,0
+ISWN.US,D,20210218,000000,24.4548,24.5142,24.3272,24.4647,10978.489136464,0
+ISWN.US,D,20210219,000000,24.445,24.4548,24.3469,24.4014,7341.2205103576,0
+ISWN.US,D,20210222,000000,24.435,24.8675,24.248,24.248,27868.550142746,0
+ISWN.US,D,20210223,000000,24.2183,24.4014,24.2183,24.341,22718.783979617,0
+ISWN.US,D,20210224,000000,24.2183,24.3469,23.9807,24.3074,9973.1885023039,0
+ISWN.US,D,20210225,000000,24.2074,24.2281,23.5482,23.8313,13052.74260574,0
+ISWN.US,D,20210226,000000,23.9145,23.9145,23.6521,23.8392,9147.730594657,0
+ISWN.US,D,20210301,000000,23.9906,24.0401,23.952,24.0351,3155.3305331471,0
+ISWN.US,D,20210302,000000,23.9145,24.0223,23.9145,24.0223,4499.0992200141,0
+ISWN.US,D,20210303,000000,23.9906,24.0006,23.7759,23.8748,9867.1015007091,0
+ISWN.US,D,20210304,000000,23.8649,23.952,23.5789,23.6076,30865.255349699,0
+ISWN.US,D,20210305,000000,23.6373,23.7185,23.573,23.7185,1360.9446776014,0
+ISWN.US,D,20210308,000000,23.6274,23.756,23.5868,23.5868,5396.292147787,0
+ISWN.US,D,20210309,000000,23.7857,23.949,23.7857,23.8699,3027.0157788372,0
+ISWN.US,D,20210310,000000,23.8254,24.0391,23.8254,23.9857,4091.9272043694,0
+ISWN.US,D,20210311,000000,24.0203,24.0698,23.9619,24.0303,7800.9308506016,0
+ISWN.US,D,20210312,000000,23.8946,23.9095,23.8254,23.8996,1370.0378491667,0
+ISWN.US,D,20210315,000000,23.9432,23.952,23.8353,23.9432,3119.9681992822,0
+ISWN.US,D,20210316,000000,24.0401,24.05,23.956,23.956,5793.3606394702,0
+ISWN.US,D,20210317,000000,24.0064,24.0064,24.0064,24.0064,314.21959519973,0
+ISWN.US,D,20210318,000000,23.7857,23.9609,23.7857,23.8441,5414.4784909175,0
+ISWN.US,D,20210319,000000,23.8154,23.8748,23.7957,23.8303,3115.9267896976,0
+ISWN.US,D,20210322,000000,23.9243,23.9807,23.8798,23.9145,2186.4025852483,0
+ISWN.US,D,20210323,000000,23.8649,23.9332,23.8134,23.8134,14586.457543082,0
+ISWN.US,D,20210324,000000,23.7759,23.8353,23.7759,23.7907,21671.04854482,0
+ISWN.US,D,20210325,000000,23.766,23.8451,23.7472,23.8036,12318.216413746,0
+ISWN.US,D,20210326,000000,23.8056,23.9392,23.8056,23.9392,2194.4854044174,0
+ISWN.US,D,20210329,000000,23.8748,23.8748,23.7472,23.8086,622.37707602261,0
+ISWN.US,D,20210330,000000,23.7353,23.8204,23.6373,23.7996,1314.4684673789,0
+ISWN.US,D,20210331,000000,23.7759,23.8451,23.7006,23.7006,895.17222298057,0
+ISWN.US,D,20210401,000000,23.8748,24.0104,23.8748,24.0104,6030.7934525633,0
+ISWN.US,D,20210405,000000,24.0154,24.2183,24.0154,24.1936,3159.3719427317,0
+ISWN.US,D,20210406,000000,24.1391,24.1589,24.0253,24.0787,5107.3313624908,0
+ISWN.US,D,20210407,000000,24.149,24.149,24.0698,24.0837,2803.7278992902,0
+ISWN.US,D,20210408,000000,24.2084,24.3074,24.2084,24.252,1287.1889526831,0
+ISWN.US,D,20210409,000000,24.2875,24.3153,24.1984,24.2588,3045.2021219678,0
+ISWN.US,D,20210412,000000,24.1886,24.2084,24.1342,24.146,1385.1931351088,0
+ISWN.US,D,20210413,000000,24.2183,24.3172,24.149,24.3172,2166.1955373255,0
+ISWN.US,D,20210414,000000,24.2995,24.3657,24.2995,24.3074,1787.3133887727,0
+ISWN.US,D,20210415,000000,24.6508,24.6508,24.5746,24.5746,893.15151818829,0
+ISWN.US,D,20210416,000000,24.6805,24.6805,24.4657,24.6181,36864.727877982,0
+ISWN.US,D,20210419,000000,24.6211,24.6795,24.5716,24.5825,3715.065760609,0
+ISWN.US,D,20210420,000000,24.4053,24.4053,24.3746,24.3746,254.60880382743,0
+ISWN.US,D,20210421,000000,24.4053,24.5429,24.4053,24.5241,16634.441850059,0
+ISWN.US,D,20210422,000000,24.5716,24.5716,24.5043,24.5043,1017.4248629136,0
+ISWN.US,D,20210423,000000,24.6211,24.7201,24.6211,24.637,2492.5393612789,0
+ISWN.US,D,20210426,000000,24.6934,24.7299,24.6211,24.6607,6169.2117308345,0
+ISWN.US,D,20210427,000000,24.6113,24.6113,24.5092,24.5092,1844.9034753527,0
+ISWN.US,D,20210428,000000,24.533,24.627,24.5231,24.6003,12944.634899353,0
+ISWN.US,D,20210429,000000,24.4845,24.533,24.435,24.533,2553.1605050473,0
+ISWN.US,D,20210430,000000,24.443,24.4845,24.3024,24.3113,1433.6900501235,0
+ISWN.US,D,20210503,000000,24.3569,24.5716,24.3569,24.5548,657.73940988753,0
+ISWN.US,D,20210504,000000,24.5429,24.5429,24.3103,24.3608,3682.7344839325,0
+ISWN.US,D,20210505,000000,24.533,24.7983,24.533,24.6073,2219.7442143209,0
+ISWN.US,D,20210506,000000,24.6706,24.7508,24.5944,24.7508,6798.6612736301,0
+ISWN.US,D,20210507,000000,24.9765,24.9863,24.9329,24.9329,4142.4448241765,0
+ISWN.US,D,20210510,000000,24.8675,25.016,24.7903,24.7903,2407.6697600031,0
+ISWN.US,D,20210511,000000,24.5043,24.5816,24.4163,24.5202,4534.461553879,0
+ISWN.US,D,20210512,000000,24.3866,24.3866,24.1223,24.1619,2556.1915622357,0
+ISWN.US,D,20210513,000000,24.2084,24.3766,24.1391,24.3133,3243.2311916113,0
+ISWN.US,D,20210514,000000,24.5617,24.6607,24.4845,24.6261,4426.353847492,0
+ISWN.US,D,20210517,000000,24.3866,24.631,24.3866,24.5686,2129.8228510644,0
+ISWN.US,D,20210518,000000,24.6657,24.7201,24.641,24.641,427.37906356748,0
+ISWN.US,D,20210519,000000,24.5034,24.5519,24.4113,24.4113,3330.1214976794,0
+ISWN.US,D,20210520,000000,24.63,24.7211,24.63,24.7211,2418.7836363606,0
+ISWN.US,D,20210521,000000,24.7251,24.8082,24.7251,24.7686,841.62354598512,0
+ISWN.US,D,20210524,000000,24.8914,24.8914,24.8627,24.8627,940.6380808069,0
+ISWN.US,D,20210525,000000,24.9072,25.0358,24.9072,24.9735,8414.2147550589,0
+ISWN.US,D,20210526,000000,24.9616,24.9765,24.9269,24.9269,581.96298017699,0
+ISWN.US,D,20210527,000000,24.8884,24.8884,24.8884,24.8884,17.17599073439,0
+ISWN.US,D,20210528,000000,24.9269,25.0507,24.9269,25.0061,2666.3199734151,0
+ISWN.US,D,20210601,000000,25.2219,25.2219,25.0358,25.0972,1803.479027111,0
+ISWN.US,D,20210602,000000,25.0259,25.2021,25.0259,25.1179,4186.9003296067,0
+ISWN.US,D,20210603,000000,25.0457,25.0556,24.9616,24.9814,4295.0080359937,0
+ISWN.US,D,20210604,000000,25.1724,25.2565,25.1141,25.2565,896.18257537672,0
+ISWN.US,D,20210607,000000,25.2219,25.2664,25.208,25.2328,1601.4085478829,0
+ISWN.US,D,20210608,000000,25.3406,25.3406,25.2615,25.3159,2746.1378127102,0
+ISWN.US,D,20210609,000000,25.3258,25.408,25.2615,25.3308,2157.1023657602,0
+ISWN.US,D,20210610,000000,25.3703,25.3803,25.2516,25.3595,4816.3498724023,0
+ISWN.US,D,20210611,000000,25.3803,25.3902,25.3258,25.3585,1364.986087186,0
+ISWN.US,D,20210614,000000,25.4991,25.4991,25.2367,25.2981,5359.9194615259,0
+ISWN.US,D,20210615,000000,25.3605,25.3703,25.2862,25.3139,13525.587527134,0
+ISWN.US,D,20210616,000000,25.2516,25.4297,25.0844,25.1586,5613.5179129572,0
+ISWN.US,D,20210617,000000,25.1239,25.1922,25.0704,25.1298,1198.2779418228,0
+ISWN.US,D,20210618,000000,25.0259,25.0259,24.8675,24.9923,5354.8676995452,0
+ISWN.US,D,20210621,000000,25.0259,25.0527,24.9715,25.0527,1953.0111817398,0
+ISWN.US,D,20210622,000000,24.9765,25.0704,24.8874,25.0704,3521.07810055,0
+ISWN.US,D,20210623,000000,25.0259,25.0259,24.8894,24.8894,894.16187058443,0
+ISWN.US,D,20210624,000000,25.0942,25.1041,25.023,25.0615,1357.913620413,0
+ISWN.US,D,20210625,000000,25.1239,25.1338,25.016,25.0299,1042.6836728171,0
+ISWN.US,D,20210628,000000,24.9843,24.9863,24.9843,24.9863,651.67729551069,0
+ISWN.US,D,20210629,000000,25.0655,25.0655,25.0061,25.0061,613.28390445735,0
+ISWN.US,D,20210630,000000,24.9566,24.9963,24.9339,24.9339,1806.5100842994,0
+ISWN.US,D,20210701,000000,24.9121,24.9566,24.8794,24.9418,3204.837800558,0
+ISWN.US,D,20210702,000000,24.9349,25.0844,24.9349,25.0635,1355.8929156207,0
+ISWN.US,D,20210706,000000,25.2219,25.2219,25.0873,25.0873,1739.8268261541,0
+ISWN.US,D,20210707,000000,25.3011,25.3011,25.2278,25.2457,1890.3693331791,0
+ISWN.US,D,20210708,000000,25.0844,25.1437,25.0844,25.0853,527.4039507854,0
+ISWN.US,D,20210709,000000,25.2516,25.3011,25.2011,25.2278,2226.8166810939,0
+ISWN.US,D,20210712,000000,25.3803,25.3803,25.212,25.2813,5249.7910503466,0
+ISWN.US,D,20210713,000000,25.3406,25.3703,25.1289,25.1289,23225.980882481,0
+ISWN.US,D,20210714,000000,25.212,25.3406,25.212,25.2803,4998.2133037076,0
+ISWN.US,D,20210715,000000,25.2813,25.2813,25.1922,25.205,8661.7510921134,0
+ISWN.US,D,20210716,000000,25.212,25.2219,25.0704,25.0704,4650.6520794352,0
+ISWN.US,D,20210719,000000,25.1437,25.1437,24.9863,25.0279,3356.3906599791,0
+ISWN.US,D,20210720,000000,25.212,25.212,25.0081,25.0992,3553.4093772265,0
+ISWN.US,D,20210721,000000,25.1724,25.1823,25.1141,25.1763,6772.3921113305,0
+ISWN.US,D,20210722,000000,25.2555,25.2674,25.1922,25.2674,1237.6816852722,0
+ISWN.US,D,20210723,000000,25.3406,25.3803,25.2852,25.3258,1983.321753624,0
+ISWN.US,D,20210726,000000,25.308,25.408,25.308,25.3466,3877.7324963876,0
+ISWN.US,D,20210727,000000,25.3396,25.3605,25.2417,25.3377,5233.6254120083,0
+ISWN.US,D,20210728,000000,25.2961,25.4891,25.2615,25.4248,5402.3542621638,0
+ISWN.US,D,20210729,000000,25.598,25.598,25.4822,25.4822,1257.8887331951,0
+ISWN.US,D,20210730,000000,25.5089,25.5386,25.4169,25.4307,3383.6701746749,0
+ISWN.US,D,20210802,000000,25.6307,25.7049,25.5585,25.601,3950.4778689098,0
+ISWN.US,D,20210803,000000,25.6406,25.784,25.5792,25.7395,3789.8318379234,0
+ISWN.US,D,20210804,000000,25.8821,25.8821,25.6366,25.7098,3620.0926353718,0
+ISWN.US,D,20210805,000000,25.7198,25.7742,25.6781,25.697,1282.1371907024,0
+ISWN.US,D,20210806,000000,25.5633,25.5633,25.4505,25.4743,3302.8419829836,0
+ISWN.US,D,20210809,000000,25.5683,25.5683,25.405,25.4297,1751.9510549078,0
+ISWN.US,D,20210810,000000,25.4694,25.4694,25.4189,25.4257,1928.7627242324,0
+ISWN.US,D,20210811,000000,25.3951,25.5485,25.3951,25.5139,24909.227974451,0
+ISWN.US,D,20210812,000000,25.4397,25.5188,25.4397,25.4842,8034.3222541101,0
+ISWN.US,D,20210813,000000,25.6703,25.6841,25.6416,25.6841,1023.4869772904,0
+ISWN.US,D,20210816,000000,25.6851,25.7098,25.6514,25.6514,898.203280169,0
+ISWN.US,D,20210817,000000,25.5683,25.6079,25.4743,25.5366,69694.108285779,0
+ISWN.US,D,20210818,000000,25.4792,25.5683,25.4792,25.4792,4550.6271922173,0
+ISWN.US,D,20210819,000000,25.2892,25.3555,25.2892,25.3555,825.45790764687,0
+ISWN.US,D,20210820,000000,25.3258,25.4,25.3258,25.3703,33482.068055703,0
+ISWN.US,D,20210823,000000,25.597,25.597,25.5119,25.5317,1428.6382881428,0
+ISWN.US,D,20210824,000000,25.5782,25.5881,25.5356,25.5683,4470.8093529222,0
+ISWN.US,D,20210825,000000,25.5089,25.5089,25.3703,25.4248,4343.5049510085,0
+ISWN.US,D,20210826,000000,25.4199,25.4397,25.3466,25.3466,12521.29724537,0
+ISWN.US,D,20210827,000000,25.4991,25.6079,25.4991,25.5633,4284.9045120323,0
+ISWN.US,D,20210830,000000,25.5683,25.6653,25.5683,25.603,2000.4977443584,0
+ISWN.US,D,20210831,000000,25.5396,25.6752,25.5396,25.5465,2326.8415683118,0
+ISWN.US,D,20210901,000000,25.697,25.7643,25.6356,25.7148,2252.0754909974,0
+ISWN.US,D,20210902,000000,25.8127,25.8721,25.7672,25.7979,3297.7902210029,0
+ISWN.US,D,20210903,000000,25.8721,25.892,25.7395,25.8227,3176.5479334661,0
+ISWN.US,D,20210907,000000,25.7395,25.793,25.7356,25.784,677.94645781035,0
+ISWN.US,D,20210908,000000,25.7247,25.7544,25.6999,25.6999,1140.6878552427,0
+ISWN.US,D,20210909,000000,25.8029,25.8029,25.6752,25.7495,3156.3408855432,0
+ISWN.US,D,20210910,000000,25.793,25.793,25.6455,25.6455,1253.8473236105,0
+ISWN.US,D,20210913,000000,25.784,25.8227,25.7247,25.788,2970.4360446534,0
+ISWN.US,D,20210914,000000,25.9018,25.9315,25.8276,25.8276,14791.559079498,0
+ISWN.US,D,20210915,000000,25.8623,25.8721,25.7247,25.8326,11704.932509289,0
+ISWN.US,D,20210916,000000,25.7148,25.7544,25.6554,25.7198,3164.4237047124,0
+ISWN.US,D,20210917,000000,25.5782,25.598,25.4594,25.4782,5558.9588835656,0
+ISWN.US,D,20210920,000000,25.3109,25.3209,25.2367,25.3011,2573.3675529701,0
+ISWN.US,D,20210921,000000,25.4694,25.5881,25.4495,25.5238,83554.122456036,0
+ISWN.US,D,20210922,000000,25.5673,25.6079,25.4891,25.5643,20580.878309384,0
+ISWN.US,D,20210923,000000,25.6406,25.6406,25.5436,25.5436,871.93411786934,0
+ISWN.US,D,20210924,000000,25.3298,25.3605,25.2219,25.2793,6336.9302285939,0
+ISWN.US,D,20210927,000000,25.2417,25.3011,25.2021,25.209,2275.3135961086,0
+ISWN.US,D,20210928,000000,25.1239,25.1239,24.7329,24.7329,15016.867663838,0
+ISWN.US,D,20210929,000000,24.9171,24.9171,24.7012,24.7012,3759.5212660392,0
+ISWN.US,D,20210930,000000,24.6597,24.7686,24.6201,24.6835,48475.69761443,0
+ISWN.US,D,20211001,000000,24.7488,24.7923,24.729,24.7923,3288.6970494377,0
+ISWN.US,D,20211004,000000,24.5904,24.63,24.5419,24.5944,3545.3265580574,0
+ISWN.US,D,20211005,000000,24.5222,24.6498,24.5222,24.6151,10257.097525619,0
+ISWN.US,D,20211006,000000,24.2955,24.5132,24.2955,24.5132,2993.6741497646,0
+ISWN.US,D,20211007,000000,24.64,24.64,24.5132,24.5548,2001.5080967545,0
+ISWN.US,D,20211008,000000,24.4885,24.5509,24.4885,24.5082,1914.6177906864,0
+ISWN.US,D,20211011,000000,24.444,24.5706,24.3746,24.3746,37586.119488827,0
+ISWN.US,D,20211012,000000,24.4934,24.5419,24.4687,24.5014,8822.3971230998,0
+ISWN.US,D,20211013,000000,24.4934,24.7686,24.4934,24.6993,5637.7663704646,0
+ISWN.US,D,20211014,000000,24.7983,24.9369,24.7983,24.9022,5130.569467602,0
+ISWN.US,D,20211015,000000,24.9863,24.9963,24.8675,24.9359,5278.0809174385,0
+ISWN.US,D,20211018,000000,24.8181,24.8874,24.8181,24.8874,933.56561403392,0
+ISWN.US,D,20211019,000000,24.9765,24.9863,24.8894,24.8894,1881.2761616138,0
+ISWN.US,D,20211020,000000,25.0061,25.0061,24.8725,24.8932,2649.1439826807,0
+ISWN.US,D,20211021,000000,24.729,24.7983,24.7211,24.7587,6760.2678825768,0
+ISWN.US,D,20211022,000000,24.922,24.9468,24.8478,24.9239,9094.1819176616,0
+ISWN.US,D,20211025,000000,24.9072,24.9863,24.9072,24.9121,4877.9813685668,0
+ISWN.US,D,20211026,000000,25.016,25.0744,24.9566,25.0012,5193.2113161627,0
+ISWN.US,D,20211027,000000,25.1437,25.2021,25.0844,25.0844,1339.7272772824,0
+ISWN.US,D,20211028,000000,25.2417,25.2417,25.1635,25.1833,832.53037441986,0
+ISWN.US,D,20211029,000000,25.1328,25.1635,25.0744,25.1279,5521.5758449084,0
+ISWN.US,D,20211101,000000,25.1348,25.2516,25.1348,25.2328,1030.5594440634,0
+ISWN.US,D,20211102,000000,25.217,25.3011,25.217,25.2516,26939.025938297,0
+ISWN.US,D,20211103,000000,25.1724,25.3258,25.1724,25.3258,697.14315333702,0
+ISWN.US,D,20211104,000000,25.3119,25.3902,25.3119,25.3902,275.82620414638,0
+ISWN.US,D,20211105,000000,25.41,25.6079,25.4,25.5495,5918.6443365917,0
+ISWN.US,D,20211108,000000,25.598,25.598,25.4199,25.4644,31914.001136893,0
+ISWN.US,D,20211109,000000,25.5733,25.6356,25.5733,25.5822,685.01892458333,0
+ISWN.US,D,20211110,000000,25.598,25.598,25.1843,25.1843,20354.559372648,0
+ISWN.US,D,20211111,000000,25.3406,25.3406,25.2536,25.2536,2140.9367274219,0
+ISWN.US,D,20211112,000000,25.2219,25.3308,25.1536,25.2545,49811.383482128,0
+ISWN.US,D,20211115,000000,25.1823,25.2516,25.1209,25.1209,27154.230998675,0
+ISWN.US,D,20211116,000000,25.1041,25.1724,25.0665,25.0665,19888.786918028,0
+ISWN.US,D,20211117,000000,25.0457,25.1179,25.0457,25.1179,792.11627857423,0
+ISWN.US,D,20211118,000000,25.0724,25.1536,25.0724,25.1536,985.09358623709,0
+ISWN.US,D,20211119,000000,25.1635,25.2506,25.0902,25.0902,1661.0193392552,0
+ISWN.US,D,20211122,000000,24.9814,25.0309,24.8567,24.8567,7838.3138892588,0
+ISWN.US,D,20211123,000000,24.7785,24.7785,24.7538,24.7538,704.21562011,0
+ISWN.US,D,20211124,000000,24.6597,24.6964,24.635,24.6964,2701.68230728,0
+ISWN.US,D,20211126,000000,24.6795,24.6795,24.5182,24.536,5626.652494107,0
+ISWN.US,D,20211129,000000,24.6103,24.63,24.4737,24.5796,4658.7348986043,0
+ISWN.US,D,20211130,000000,24.4637,24.5726,24.4637,24.5726,1249.8059140259,0
+ISWN.US,D,20211201,000000,24.7686,24.7686,24.5489,24.5489,651.67729551069,0
+ISWN.US,D,20211202,000000,24.7785,24.7785,24.6884,24.6884,808.28191691248,0
+ISWN.US,D,20211203,000000,24.7191,24.7785,24.6488,24.7606,3012.8708452913,0
+ISWN.US,D,20211206,000000,24.8874,24.8874,24.7191,24.7815,4073.7408612389,0
+ISWN.US,D,20211207,000000,24.9765,25.0556,24.9171,24.9953,4910.3126452433,0
+ISWN.US,D,20211208,000000,24.8874,25.0042,24.8775,24.9388,6717.8330819389,0
+ISWN.US,D,20211209,000000,24.9269,24.9269,24.7983,24.824,1307.3960006059,0
+ISWN.US,D,20211210,000000,24.8627,24.8627,24.823,24.823,6941.1209614859,0
+ISWN.US,D,20211213,000000,24.8181,24.8181,24.6795,24.6795,8656.6993301327,0
+ISWN.US,D,20211214,000000,24.6697,24.6993,24.532,24.6161,50281.197346333,0
+ISWN.US,D,20211215,000000,24.1966,24.7983,24.1966,24.7142,3603.9269970335,0
+ISWN.US,D,20211216,000000,24.8972,24.8972,24.7696,24.7983,2233.8891478669,0
+ISWN.US,D,20211217,000000,24.7092,24.7636,24.6984,24.6984,867.89270828478,0
+ISWN.US,D,20211220,000000,24.6548,24.6548,24.635,24.635,191.96695526671,0
+ISWN.US,D,20211221,000000,24.5816,24.7389,24.5806,24.7389,5045.6998663262,0
+ISWN.US,D,20211222,000000,24.7686,24.828,24.7142,24.8092,5322.5364228687,0
+ISWN.US,D,20211223,000000,24.7983,24.7983,24.7983,24.7983,1827.7274846184,0
+ISWN.US,D,20211227,000000,24.7488,24.9666,24.7488,24.8725,6363.1993908935,0
+ISWN.US,D,20211228,000000,24.9171,25.0457,24.8577,24.8577,3468.5397759507,0
+ISWN.US,D,20211229,000000,24.7785,24.7884,24.6993,24.7339,3505.9228146079,0
+ISWN.US,D,20211230,000000,24.729,24.729,24.7251,24.7251,525.38324599311,0
+ISWN.US,D,20211231,000000,24.6993,24.7983,24.64,24.64,6567.2905749139,0
+ISWN.US,D,20220103,000000,24.6894,24.6993,24.4825,24.532,21074.940631097,0
+ISWN.US,D,20220104,000000,24.5578,24.6103,24.5122,24.5716,141159.36432199,0
+ISWN.US,D,20220105,000000,24.6993,24.6993,24.4034,24.4034,4273.7906356748,0
+ISWN.US,D,20220106,000000,24.3539,24.3539,24.2351,24.2915,1562.0048044334,0
+ISWN.US,D,20220107,000000,24.2054,24.2598,24.1956,24.2598,4040.3992321663,0
+ISWN.US,D,20220110,000000,24.1856,24.1856,23.9402,24.1213,1574.1290331871,0
+ISWN.US,D,20220111,000000,24.1609,24.3539,24.1609,24.3054,6323.795647444,0
+ISWN.US,D,20220112,000000,24.4915,24.5122,24.446,24.446,1988.3735156047,0
+ISWN.US,D,20220113,000000,24.4628,24.5024,24.443,24.4727,61166.734062352,0
+ISWN.US,D,20220114,000000,24.344,24.344,24.2253,24.2253,13708.461310836,0
+ISWN.US,D,20220118,000000,23.9699,24.0084,23.8699,23.8818,11433.147714727,0
+ISWN.US,D,20220119,000000,23.9877,24.0471,23.9194,23.957,26396.466701569,0
+ISWN.US,D,20220120,000000,23.959,24.0867,23.9283,23.9382,5901.4683458573,0
+ISWN.US,D,20220121,000000,23.9293,23.9877,23.9125,23.9125,1694.3609683278,0
+ISWN.US,D,20220124,000000,23.6818,23.7502,23.6126,23.7185,3732.2417513434,0
+ISWN.US,D,20220125,000000,23.7313,23.7709,23.6126,23.6541,11740.294843154,0
+ISWN.US,D,20220126,000000,23.7412,23.8006,23.4423,23.473,5246.7599931582,0
+ISWN.US,D,20220127,000000,23.5542,23.573,23.4998,23.4998,621.36672362647,0
+ISWN.US,D,20220128,000000,23.3513,23.5433,23.3513,23.5333,7228.0610419899,0
+ISWN.US,D,20220131,000000,23.5285,23.6918,23.5265,23.6798,2748.1585175024,0
+ISWN.US,D,20220201,000000,23.6918,23.7809,23.6521,23.7313,2576.3986101585,0
+ISWN.US,D,20220202,000000,23.959,23.959,23.8115,23.8738,7357.3861486959,0
+ISWN.US,D,20220203,000000,23.6918,23.761,23.6136,23.6136,4964.8716746349,0
+ISWN.US,D,20220204,000000,23.4196,23.5136,23.4196,23.4552,6835.0339598912,0
+ISWN.US,D,20220207,000000,23.4156,23.5235,23.4156,23.4789,2291.4792344469,0
+ISWN.US,D,20220208,000000,23.3849,23.4938,23.3849,23.4552,4699.1489944499,0
+ISWN.US,D,20220209,000000,23.7215,23.7215,23.6284,23.6373,7846.3967084279,0
+ISWN.US,D,20220210,000000,23.5323,23.5323,23.3176,23.3176,1019.4455677059,0
+ISWN.US,D,20220211,000000,23.2968,23.4057,23.2968,23.3166,1020.455920102,0
+ISWN.US,D,20220214,000000,23.1186,23.1286,23.0494,23.1186,6489.4934404111,0
+ISWN.US,D,20220215,000000,23.0999,23.2968,23.0989,23.2177,5529.6586640775,0
+ISWN.US,D,20220216,000000,23.1682,23.3166,23.1682,23.3166,4479.9025244874,0
+ISWN.US,D,20220217,000000,23.2671,23.3116,23.2374,23.2374,2680.464906961,0
+ISWN.US,D,20220218,000000,23.189,23.3068,23.189,23.2711,824.44755525073,0
+ISWN.US,D,20220222,000000,23.1434,23.1434,23.0791,23.1355,774.94028783984,0
+ISWN.US,D,20220223,000000,23.0692,23.0692,22.8811,22.8811,26419.70480668,0
+ISWN.US,D,20220224,000000,22.8524,22.8524,22.6742,22.8227,7433.1625784064,0
+ISWN.US,D,20220225,000000,22.8425,23.0602,22.8425,23.0602,13668.04721499,0
+ISWN.US,D,20220228,000000,23.1385,23.1473,23.0602,23.1365,8383.9041831747,0
+ISWN.US,D,20220301,000000,23.188,23.2374,23.1385,23.1395,4418.2710283229,0
+ISWN.US,D,20220302,000000,23.0642,23.0642,22.8811,22.9296,2270.2618341279,0
+ISWN.US,D,20220303,000000,22.803,22.8574,22.7336,22.794,5192.2009637666,0
+ISWN.US,D,20220304,000000,22.6951,22.793,22.6941,22.7821,9434.670675161,0
+ISWN.US,D,20220307,000000,22.6435,22.6842,22.4862,22.5239,5790.3295822818,0
+ISWN.US,D,20220308,000000,22.2892,22.4615,22.2892,22.415,5090.1553717564,0
+ISWN.US,D,20220309,000000,22.5486,22.6248,22.5486,22.5921,1894.4107427636,0
+ISWN.US,D,20220310,000000,22.3893,22.3893,22.2695,22.315,199046.49450647,0
+ISWN.US,D,20220311,000000,22.3279,22.3377,22.1804,22.2298,9338.6871975276,0
+ISWN.US,D,20220314,000000,22.1111,22.1704,22.022,22.0665,1448.8453360656,0
+ISWN.US,D,20220315,000000,22.1606,22.1704,22.121,22.121,6604.6736135711,0
+ISWN.US,D,20220316,000000,22.2298,22.3843,22.22,22.3843,5141.6833439595,0
+ISWN.US,D,20220317,000000,22.417,22.4862,22.3615,22.408,32516.171164993,0
+ISWN.US,D,20220318,000000,22.418,22.6445,22.417,22.5852,2529.9223999361,0
+ISWN.US,D,20220321,000000,22.3654,22.3654,22.1704,22.2318,6691.5639196392,0
+ISWN.US,D,20220322,000000,22.22,22.22,22.122,22.1903,8459.6806128853,0
+ISWN.US,D,20220323,000000,22.1507,22.216,22.1398,22.216,1934.8248386093,0
+ISWN.US,D,20220324,000000,22.2308,22.2595,22.2259,22.2328,2271.2721865241,0
+ISWN.US,D,20220325,000000,22.1111,22.1111,21.9784,22.0398,5661.0044755758,0
+ISWN.US,D,20220328,000000,21.9824,22.0398,21.9429,22.0398,2905.7734913004,0
+ISWN.US,D,20220329,000000,22.3772,22.3772,22.2298,22.3327,6753.1954158038,0
+ISWN.US,D,20220330,000000,22.4228,22.4476,22.3189,22.3816,3495.8192906465,0
+ISWN.US,D,20220331,000000,22.3771,22.406,22.2488,22.2488,8024.2187301487,0
+ISWN.US,D,20220401,000000,22.1903,22.2992,22.1111,22.262,8822.3971230998,0
+ISWN.US,D,20220404,000000,22.2405,22.3071,22.2101,22.2704,2796.6554325172,0
+ISWN.US,D,20220405,000000,21.9824,21.9824,21.8538,21.8762,4364.7223513274,0
+ISWN.US,D,20220406,000000,21.6657,21.7815,21.6657,21.757,2252.0754909974,0
+ISWN.US,D,20220407,000000,21.6162,21.7088,21.5964,21.7088,3295.7695162106,0
+ISWN.US,D,20220408,000000,21.6261,21.6557,21.5734,21.5822,9061.8506409851,0
+ISWN.US,D,20220411,000000,21.4529,21.4776,21.3787,21.3834,4492.0267532411,0
+ISWN.US,D,20220412,000000,21.4282,21.4704,21.3203,21.3292,3635.2479213139,0
+ISWN.US,D,20220413,000000,21.5163,21.5173,21.4776,21.4809,2765.3345082368,0
+ISWN.US,D,20220414,000000,21.3687,21.3688,21.2203,21.2203,2553.1605050473,0
+ISWN.US,D,20220418,000000,21.1848,21.1857,21.0916,21.1271,5083.0829049834,0
+ISWN.US,D,20220419,000000,20.9786,21.0719,20.9786,20.9904,6281.3608468061,0
+ISWN.US,D,20220420,000000,21.0818,21.2401,21.0818,21.1907,32989.016086387,0
+ISWN.US,D,20220421,000000,21.1411,21.1411,20.963,21.0125,7479.6387886289,0
+ISWN.US,D,20220422,000000,20.9046,21.0215,20.9007,20.9007,9744.8488607761,0
+ISWN.US,D,20220425,000000,20.9455,21.0125,20.9432,20.9729,14155.03706993,0
+ISWN.US,D,20220426,000000,20.9531,20.961,20.8937,20.9018,4061.6166324852,0
+ISWN.US,D,20220427,000000,20.8937,20.8937,20.8356,20.8356,5497.327387401,0
+ISWN.US,D,20220428,000000,20.7518,20.8344,20.7056,20.8344,9018.405487951,0
+ISWN.US,D,20220429,000000,20.8145,20.8344,20.6413,20.6562,6350.0648097437,0
+ISWN.US,D,20220502,000000,20.5473,20.5473,20.4483,20.5072,10181.321095909,0
+ISWN.US,D,20220503,000000,20.7155,20.7155,20.5909,20.5909,7479.6387886289,0
+ISWN.US,D,20220504,000000,20.5077,20.7502,20.4893,20.7502,5788.3088774895,0
+ISWN.US,D,20220505,000000,20.4582,20.4582,20.2669,20.4087,4009.0783078859,0
+ISWN.US,D,20220506,000000,20.3048,20.3196,20.2175,20.2175,6608.7150231557,0
+ISWN.US,D,20220509,000000,20.1116,20.1811,20.0722,20.1811,6699.6467388083,0
+ISWN.US,D,20220510,000000,20.3444,20.3691,20.2702,20.2996,3390.7426414479,0
+ISWN.US,D,20220511,000000,20.389,20.4384,20.1911,20.3727,16922.392282959,0
+ISWN.US,D,20220512,000000,20.4369,20.5275,20.3988,20.4489,8935.5565914675,0
+ISWN.US,D,20220513,000000,20.3394,20.4483,20.3394,20.3989,10947.168212184,0
+ISWN.US,D,20220516,000000,20.478,20.4859,20.4285,20.4314,1170.998427127,0
+ISWN.US,D,20220517,000000,20.3196,20.4284,20.3019,20.3485,3228.0759056692,0
+ISWN.US,D,20220518,000000,20.3297,20.4483,20.3297,20.4007,3027.0157788372,0
+ISWN.US,D,20220519,000000,20.5958,20.5958,20.4681,20.4929,3914.1051826487,0
+ISWN.US,D,20220520,000000,20.577,20.6123,20.5423,20.6123,3181.5996954468,0
+ISWN.US,D,20220523,000000,20.5374,20.577,20.5196,20.5554,18110.566700821,0
+ISWN.US,D,20220524,000000,20.6067,20.7551,20.6067,20.7339,3952.498573702,0
+ISWN.US,D,20220525,000000,20.7256,20.7709,20.6769,20.7709,3095.7197417748,0
+ISWN.US,D,20220526,000000,20.8344,20.8344,20.7156,20.7997,1942.9076577784,0
+ISWN.US,D,20220527,000000,20.9234,20.9234,20.8095,20.8541,2703.7030120723,0
+ISWN.US,D,20220531,000000,20.6758,20.6908,20.6171,20.6171,834.55107921214,0
+ISWN.US,D,20220601,000000,20.4929,20.5671,20.4681,20.5126,7622.0984764847,0
+ISWN.US,D,20220602,000000,20.5176,20.6032,20.5176,20.6032,2668.3406782073,0
+ISWN.US,D,20220603,000000,20.4582,20.5126,20.4582,20.4862,2335.9347398771,0
+ISWN.US,D,20220606,000000,20.3988,20.4681,20.3543,20.379,2515.7774663901,0
+ISWN.US,D,20220607,000000,20.5176,20.5176,20.4285,20.4764,1850.9655897296,0
+ISWN.US,D,20220608,000000,20.3691,20.3691,20.2751,20.2751,1240.7127424607,0
+ISWN.US,D,20220609,000000,20.2504,20.2504,20.0191,20.0191,7116.9222784144,0
+ISWN.US,D,20220610,000000,19.7457,19.7457,19.5972,19.6862,4824.4326915714,0
+ISWN.US,D,20220613,000000,19.2572,19.2933,19.172,19.172,2405.6490552108,0
+ISWN.US,D,20220614,000000,19.1023,19.1121,18.9043,18.9446,10166.165809966,0
+ISWN.US,D,20220615,000000,19.033,19.2414,18.929,19.2414,3370.5355935251,0
+ISWN.US,D,20220616,000000,19.1517,19.2061,19.0943,19.2061,2995.6948545569,0
+ISWN.US,D,20220617,000000,19.1814,19.2606,19.1814,19.2162,15179.534399617,0
+ISWN.US,D,20220621,000000,19.1725,19.2605,19.122,19.1864,20959.760457936,0
+ISWN.US,D,20220622,000000,19.2804,19.4388,19.2804,19.3983,5078.0311430027,0
+ISWN.US,D,20220623,000000,19.5031,19.5575,19.4289,19.4649,4875.9606637746,0
+ISWN.US,D,20220624,000000,19.5945,19.5945,19.5377,19.5799,816.36473608161,0
+ISWN.US,D,20220627,000000,19.518,19.518,19.4289,19.4586,675.92575301806,0
+ISWN.US,D,20220628,000000,19.4362,19.4362,19.4039,19.424,540.6274388127,0
+ISWN.US,D,20220629,000000,19.5435,19.5435,19.5033,19.543,1400.3962148761,0
+ISWN.US,D,20220630,000000,19.5678,19.7267,19.5678,19.6268,7629.1894438038,0
+ISWN.US,D,20220701,000000,19.7437,19.8062,19.6978,19.8027,3711.9057111777,0
+ISWN.US,D,20220705,000000,19.6727,19.7764,19.6727,19.7099,3640.4261056736,0
+ISWN.US,D,20220706,000000,19.6373,19.8112,19.5778,19.6001,15874.512951953,0
+ISWN.US,D,20220707,000000,19.5226,19.5778,19.5226,19.5306,2515.8807627429,0
+ISWN.US,D,20220708,000000,19.4188,19.528,19.3995,19.4414,13243.862118401,0
+ISWN.US,D,20220711,000000,19.4902,19.5479,19.4704,19.4704,6826.8057031451,0
+ISWN.US,D,20220712,000000,19.6174,19.6175,19.5182,19.5487,49521.272044242,0
+ISWN.US,D,20220713,000000,19.6076,19.6771,19.5589,19.5871,8521.1743800944,0
+ISWN.US,D,20220714,000000,19.4387,19.4737,19.4387,19.4737,761.1067853676,0
+ISWN.US,D,20220715,000000,19.5579,19.6274,19.5182,19.579,5765.6859256617,0
+ISWN.US,D,20220718,000000,19.5183,19.5976,19.5082,19.5379,10239.705177214,0
+ISWN.US,D,20220719,000000,19.5281,19.693,19.5281,19.6268,16292.316279899,0
+ISWN.US,D,20220720,000000,19.7258,19.7267,19.4586,19.5685,3233.6970828052,0
+ISWN.US,D,20220721,000000,19.6969,19.8412,19.6969,19.8412,2200.7664455206,0
+ISWN.US,D,20220722,000000,20.0435,20.0943,19.9453,19.974,4630.0662776529,0
+ISWN.US,D,20220725,000000,19.9453,19.9535,19.9155,19.9535,11948.168424263,0
+ISWN.US,D,20220726,000000,19.9751,20.0147,19.8857,19.9182,3350.4806636288,0
+ISWN.US,D,20220727,000000,20.0393,20.0393,20.0393,20.0393,75.5066255325,0
+ISWN.US,D,20220728,000000,20.1783,20.2333,20.1043,20.1953,42060.210686624,0
+ISWN.US,D,20220729,000000,20.3121,20.3121,20.2234,20.2874,2619.5765284742,0
+ISWN.US,D,20220801,000000,20.4816,20.4816,20.3724,20.4367,5592.5240644405,0
+ISWN.US,D,20220802,000000,20.3227,20.3227,20.0744,20.0894,6858.0151083652,0
+ISWN.US,D,20220803,000000,20.0049,20.2929,20.0049,20.2887,13429.105039707,0
+ISWN.US,D,20220804,000000,20.3178,20.3179,20.1937,20.3179,4257.5669250259,0
+ISWN.US,D,20220805,000000,19.9353,20.0148,19.9254,20.0108,1106.4237528029,0
+ISWN.US,D,20220808,000000,20.2,20.2035,20.1512,20.1512,769.1608254244,0
+ISWN.US,D,20220809,000000,20.0446,20.0836,20.0148,20.0543,5337.8150476442,0
+ISWN.US,D,20220810,000000,20.2482,20.2482,20.1837,20.2083,14094.5700994,0
+ISWN.US,D,20220811,000000,20.2078,20.2078,19.9949,20.0295,14721.778468823,0
+ISWN.US,D,20220812,000000,20.0098,20.1339,20.0098,20.1339,12680.079314424,0
+ISWN.US,D,20220815,000000,20.1439,20.1439,20.1042,20.13,7654.3583189813,0
+ISWN.US,D,20220816,000000,20.0744,20.1042,20.0446,20.0793,6058.6516327278,0
+ISWN.US,D,20220817,000000,19.9155,19.9351,19.9155,19.9351,3128.9945620668,0
+ISWN.US,D,20220818,000000,20.0049,20.0049,19.9006,19.9053,2845.0896500646,0
+ISWN.US,D,20220819,000000,19.6076,19.667,19.6076,19.667,15753.702351101,0
+ISWN.US,D,20220822,000000,19.5678,19.5678,19.4784,19.5032,18077.292907488,0
+ISWN.US,D,20220823,000000,19.5579,19.5579,19.4683,19.4683,824.5323508149,0
+ISWN.US,D,20220824,000000,19.4486,19.4486,19.3394,19.3888,12171.668035839,0
+ISWN.US,D,20220825,000000,19.3692,19.5877,19.3692,19.5729,11939.107629199,0
+ISWN.US,D,20220826,000000,19.5535,19.5535,19.4288,19.4438,9502.7605120169,0
+ISWN.US,D,20220829,000000,19.2798,19.3493,19.2798,19.3343,505.3910135642,0
+ISWN.US,D,20220830,000000,19.2996,19.3692,19.25,19.3548,9208.7880499437,0
+ISWN.US,D,20220831,000000,19.3185,19.3195,19.1714,19.1714,886.9511612551,0
+ISWN.US,D,20220901,000000,18.9757,18.9757,18.9757,18.9757,1.0067550071,0
+ISWN.US,D,20220902,000000,19.041,19.0712,19.0216,19.0216,1686.3146368925,0
+ISWN.US,D,20220906,000000,18.803,18.808,18.7534,18.7928,1935.9898786533,0
+ISWN.US,D,20220907,000000,18.8775,18.9521,18.8775,18.9521,3132.0148270881,0
+ISWN.US,D,20220908,000000,18.942,18.952,18.877,18.8823,3930.3715477184,0
+ISWN.US,D,20220909,000000,18.9917,19.0593,18.9767,18.9767,1761.821262425,0
+ISWN.US,D,20220912,000000,19.0613,19.0613,19.0114,19.0114,847.6877159782,0
+ISWN.US,D,20220913,000000,18.7831,18.8626,18.7633,18.7732,8271.4991383336,0
+ISWN.US,D,20220914,000000,18.7682,18.8725,18.7434,18.788,8330.8976837525,0
+ISWN.US,D,20220915,000000,18.7285,18.7285,18.654,18.654,6518.7386709725,0
+ISWN.US,D,20220916,000000,18.7434,18.7434,18.6043,18.6637,9894.3882097788,0
+ISWN.US,D,20220919,000000,18.6378,18.6592,18.6378,18.6592,228.5333866117,0
+ISWN.US,D,20220920,000000,18.4255,18.4852,18.4255,18.4852,1134.6128930017,0
+ISWN.US,D,20220921,000000,18.505,18.5147,18.4106,18.5147,1843.3684180001,0
+ISWN.US,D,20220922,000000,18.2368,18.2767,18.1981,18.2767,10180.306631795,0
+ISWN.US,D,20220923,000000,18.2169,18.2269,18.0789,18.1275,5716.3549303138,0
+ISWN.US,D,20220926,000000,18.0345,18.0345,17.8902,17.9486,16866.166633946,0
+ISWN.US,D,20220927,000000,17.7898,17.8345,17.7402,17.7646,4278.708780175,0
+ISWN.US,D,20220928,000000,17.89,18.145,17.89,18.12,15605,0
+ISWN.US,D,20220929,000000,18.01,18.055,18,18.0236,22408,0
+ISWN.US,D,20220930,000000,18.09,18.09,17.9402,17.9402,522,0
+ISWN.US,D,20221003,000000,18.21,18.31,18.08,18.1549,11373,0
+ISWN.US,D,20221004,000000,18.31,18.34,18.27,18.3359,71737,0
+ISWN.US,D,20221005,000000,18.132,18.1582,18.132,18.1582,841,0
+ISWN.US,D,20221006,000000,18.0248,18.0248,18.0248,18.0248,59,0
+ISWN.US,D,20221007,000000,17.935,17.935,17.871,17.8999,1239,0
+ISWN.US,D,20221010,000000,17.7996,17.7996,17.7996,17.7996,50,0
+ISWN.US,D,20221011,000000,17.751,17.905,17.75,17.7983,18293,0
+ISWN.US,D,20221012,000000,17.81,17.834,17.785,17.834,2059,0
+ISWN.US,D,20221013,000000,17.68,17.865,17.68,17.8251,8312,0
+ISWN.US,D,20221014,000000,17.7,17.735,17.6746,17.6844,3243,0
+ISWN.US,D,20221017,000000,17.74,17.8058,17.695,17.7201,4017,0
+ISWN.US,D,20221018,000000,17.68,17.745,17.68,17.7349,3427,0
+ISWN.US,D,20221019,000000,17.65,17.65,17.55,17.55,1535,0
+ISWN.US,D,20221020,000000,17.58,17.58,17.4149,17.4149,1488,0
+ISWN.US,D,20221021,000000,17.41,17.4468,17.41,17.4468,183,0
+ISWN.US,D,20221024,000000,17.37,17.4799,17.37,17.4129,12137,0
+ISWN.US,D,20221025,000000,17.635,17.69,17.592,17.6522,5885,0
+ISWN.US,D,20221026,000000,17.81,17.81,17.7201,17.7698,1823,0
+ISWN.US,D,20221027,000000,17.9,17.9,17.8407,17.8407,823,0
+ISWN.US,D,20221028,000000,17.71,17.815,17.71,17.7837,8840,0
+ISWN.US,D,20221031,000000,17.71,17.71,17.6157,17.6554,570,0
+ISWN.US,D,20221101,000000,17.9,17.9,17.7101,17.7449,148789,0
+ISWN.US,D,20221102,000000,17.81,17.82,17.6861,17.6861,3676,0
+ISWN.US,D,20221103,000000,17.46,17.61,17.46,17.5831,24777,0
+ISWN.US,D,20221104,000000,17.6401,17.75,17.6401,17.6578,3797,0
+ISWN.US,D,20221107,000000,17.695,17.695,17.57,17.6098,3716,0
+ISWN.US,D,20221108,000000,17.8099,17.81,17.7446,17.7446,609,0
+ISWN.US,D,20221109,000000,17.79,17.79,17.65,17.7198,2574,0
+ISWN.US,D,20221110,000000,18.2056,18.3,18.202,18.27,2991,0
+ISWN.US,D,20221111,000000,18.385,18.46,18.385,18.4554,3977,0
+ISWN.US,D,20221114,000000,18.43,18.43,18.31,18.343,2328,0
+ISWN.US,D,20221115,000000,18.47,18.52,18.46,18.5049,9613,0
+ISWN.US,D,20221116,000000,18.5301,18.6452,18.5301,18.5899,2792,0
+ISWN.US,D,20221117,000000,18.5,18.62,18.491,18.62,5185,0
+ISWN.US,D,20221118,000000,18.53,18.53,18.44,18.5016,6683,0
+ISWN.US,D,20221121,000000,18.431,18.475,18.3901,18.4406,1723,0
+ISWN.US,D,20221122,000000,18.58,18.6201,18.559,18.6201,25710,0
+ISWN.US,D,20221123,000000,18.72,18.76,18.71,18.73,1994,0
+ISWN.US,D,20221125,000000,18.8151,18.8151,18.8151,18.8151,1,0
+ISWN.US,D,20221128,000000,18.71,18.76,18.71,18.755,685,0
+ISWN.US,D,20221129,000000,18.7639,18.7639,18.64,18.6648,2977,0
+ISWN.US,D,20221130,000000,18.655,18.9073,18.655,18.9073,3935,0
+ISWN.US,D,20221201,000000,19,19.2452,19,19.2452,2130,0
+ISWN.US,D,20221202,000000,19.09,19.3079,19.0834,19.3079,1352,0
+ISWN.US,D,20221205,000000,19.13,19.13,18.99,19.0451,3652,0
+ISWN.US,D,20221206,000000,18.96,19.0699,18.96,19.0431,3813,0
+ISWN.US,D,20221207,000000,19.1914,19.255,19.1201,19.255,1877,0
+ISWN.US,D,20221208,000000,19.11,19.2281,19.11,19.2281,4120,0
+ISWN.US,D,20221209,000000,19.195,19.24,19.0939,19.0939,906,0
+ISWN.US,D,20221212,000000,19.2,19.2,19.0125,19.085,10202,0
+ISWN.US,D,20221213,000000,19.3801,19.3801,19.34,19.3693,1309,0
+ISWN.US,D,20221214,000000,19.4168,19.4168,19.4072,19.4072,591,0
+ISWN.US,D,20221215,000000,19.19,19.27,19.1848,19.1848,2613,0
+ISWN.US,D,20221216,000000,18.9732,19.0468,18.9732,19.0468,1289,0
+ISWN.US,D,20221219,000000,18.89,18.89,18.865,18.865,1370,0
+ISWN.US,D,20221220,000000,18.7651,18.7651,18.7201,18.7632,2501,0
+ISWN.US,D,20221221,000000,18.82,18.96,18.81,18.8601,9984,0
+ISWN.US,D,20221222,000000,18.72,18.775,18.72,18.775,779,0
+ISWN.US,D,20221223,000000,18.6851,18.6851,18.6851,18.6851,1,0
+ISWN.US,D,20221227,000000,18.53,18.575,18.48,18.48,2412,0
+ISWN.US,D,20221228,000000,18.46,18.46,18.3,18.3143,1305,0
+ISWN.US,D,20221229,000000,18.411,18.5,18.41,18.43,2120,0
+ISWN.US,D,20221230,000000,18.39,18.43,18.31,18.3602,3203,0
+ISWN.US,D,20230103,000000,18.67,18.7,18.46,18.5187,11451,0
+ISWN.US,D,20230104,000000,18.71,18.7799,18.69,18.7499,4273,0
+ISWN.US,D,20230105,000000,18.63,18.69,18.6,18.6474,5539,0
+ISWN.US,D,20230106,000000,19.0801,19.0801,19.0801,19.0801,37,0
+ISWN.US,D,20230109,000000,19.205,19.2463,19.09,19.09,2761,0
+ISWN.US,D,20230110,000000,19.0116,19.0717,19,19.0717,1501,0
+ISWN.US,D,20230111,000000,19.1841,19.2383,19.12,19.2,9787,0
+ISWN.US,D,20230112,000000,19.28,19.58,19.28,19.5761,4406,0
+ISWN.US,D,20230113,000000,19.519,19.55,19.505,19.5095,1203,0
+ISWN.US,D,20230117,000000,19.5,19.5017,19.49,19.5017,663,0
+ISWN.US,D,20230118,000000,19.85,19.85,19.59,19.59,2990,0
+ISWN.US,D,20230119,000000,19.598,19.6295,19.581,19.6295,1975,0
+ISWN.US,D,20230120,000000,19.57,19.5731,19.5,19.5731,1397,0
+ISWN.US,D,20230123,000000,19.535,19.59,19.4963,19.5254,10572,0
+ISWN.US,D,20230124,000000,19.51,19.68,19.51,19.6254,3792,0
+ISWN.US,D,20230125,000000,19.76,19.76,19.7196,19.7196,230,0
+ISWN.US,D,20230126,000000,19.6899,19.69,19.6607,19.6607,760,0
+ISWN.US,D,20230127,000000,19.61,19.6101,19.61,19.6101,310,0
+ISWN.US,D,20230130,000000,19.56,19.5734,19.5,19.5,801,0
+ISWN.US,D,20230131,000000,19.4634,19.5808,19.4634,19.5808,1624,0
+ISWN.US,D,20230201,000000,19.62,19.845,19.55,19.8447,3283,0
+ISWN.US,D,20230202,000000,19.8843,19.915,19.61,19.8051,1788,0
+ISWN.US,D,20230203,000000,19.68,19.68,19.5497,19.5548,1110,0
+ISWN.US,D,20230206,000000,19.2999,19.3986,19.281,19.3347,3604,0
+ISWN.US,D,20230207,000000,19.433,19.433,19.31,19.3809,353,0
+ISWN.US,D,20230208,000000,19.34,19.34,19.3148,19.3148,375,0
+ISWN.US,D,20230209,000000,19.34,19.55,19.2748,19.2748,3083,0
+ISWN.US,D,20230210,000000,19.18,19.18,19.1509,19.1701,397,0
+ISWN.US,D,20230213,000000,19.2883,19.3507,19.2883,19.3507,1495,0
+ISWN.US,D,20230214,000000,19.36,19.36,19.22,19.3107,1593,0
+ISWN.US,D,20230215,000000,19.1301,19.1727,19.09,19.1727,950,0
+ISWN.US,D,20230216,000000,19.04,19.14,19.02,19.0286,3257,0
+ISWN.US,D,20230217,000000,18.981,19.1249,18.9601,19.1249,1211,0
+ISWN.US,D,20230221,000000,18.9111,18.9111,18.8,18.8475,3915,0
+ISWN.US,D,20230222,000000,18.9499,18.9499,18.8251,18.8251,1711,0
+ISWN.US,D,20230223,000000,18.82,18.953,18.811,18.953,5824,0
+ISWN.US,D,20230224,000000,18.612,18.6365,18.56,18.6226,2249,0
+ISWN.US,D,20230227,000000,18.7,18.85,18.7,18.8087,3023,0
+ISWN.US,D,20230228,000000,18.77,18.7999,18.71,18.7527,2416,0
+ISWN.US,D,20230301,000000,18.6894,18.7037,18.6894,18.703,925,0
+ISWN.US,D,20230302,000000,18.6,18.6491,18.58,18.6491,4012,0
+ISWN.US,D,20230303,000000,18.781,18.9659,18.78,18.9659,3599,0
+ISWN.US,D,20230306,000000,18.94,19.005,18.9067,18.9067,1675,0
+ISWN.US,D,20230307,000000,18.848,18.88,18.69,18.69,4854,0
+ISWN.US,D,20230308,000000,18.84,18.8507,18.68,18.72,8156,0
+ISWN.US,D,20230309,000000,18.75,18.825,18.71,18.71,15719,0
+ISWN.US,D,20230310,000000,19.01,19.0885,18.92,18.92,4302,0
+ISWN.US,D,20230313,000000,19.095,19.095,18.96,19.0308,2263,0
+ISWN.US,D,20230314,000000,18.96,19.04,18.96,18.9687,4943,0
+ISWN.US,D,20230315,000000,19.02,19.02,18.81,18.908,5094,0
+ISWN.US,D,20230316,000000,18.98,19.0299,18.88,18.9423,5434,0
+ISWN.US,D,20230317,000000,19.0188,19.09,19.0188,19.0433,1149,0
+ISWN.US,D,20230320,000000,19.13,19.17,19.0401,19.05,11060,0
+ISWN.US,D,20230321,000000,19.0801,19.16,19.031,19.06,6810,0
+ISWN.US,D,20230322,000000,19.11,19.2719,19.11,19.2719,1333,0
+ISWN.US,D,20230323,000000,19.24,19.33,19.24,19.3226,2778,0
+ISWN.US,D,20230324,000000,19.22,19.3,19.22,19.2864,1266,0
+ISWN.US,D,20230327,000000,19.29,19.3,19.151,19.1809,2073,0
+ISWN.US,D,20230328,000000,19.219,19.219,19.12,19.1835,3595,0
+ISWN.US,D,20230329,000000,19.03,19.1351,19.02,19.1351,4558,0
+ISWN.US,D,20230330,000000,19.265,19.3001,19.265,19.3001,245,0
+ISWN.US,D,20230331,000000,19.4068,19.48,19.33,19.4639,8368,0
+ISWN.US,D,20230403,000000,19.5,19.68,19.5,19.6009,8645,0
+ISWN.US,D,20230404,000000,19.6303,19.7,19.6303,19.6898,3950,0
+ISWN.US,D,20230405,000000,19.71,19.71,19.6301,19.6801,2935,0
+ISWN.US,D,20230406,000000,19.75,19.785,19.75,19.755,955,0
+ISWN.US,D,20230410,000000,19.5116,19.605,19.5116,19.5748,3654,0
+ISWN.US,D,20230411,000000,19.58,19.6048,19.58,19.6048,1838,0
+ISWN.US,D,20230412,000000,19.715,19.7308,19.67,19.6937,3438,0
+ISWN.US,D,20230413,000000,19.79,19.8501,19.78,19.8098,1213,0
+ISWN.US,D,20230414,000000,19.6349,19.6527,19.59,19.6348,4230,0
+ISWN.US,D,20230417,000000,19.56,19.56,19.475,19.5098,1347,0
+ISWN.US,D,20230418,000000,19.53,19.63,19.53,19.6133,6481,0
+ISWN.US,D,20230419,000000,19.5,19.56,19.49,19.5348,3610,0
+ISWN.US,D,20230420,000000,19.68,19.69,19.62,19.6216,1076,0
+ISWN.US,D,20230421,000000,19.55,19.63,19.55,19.6299,3869,0
+ISWN.US,D,20230424,000000,19.77,19.79,19.7551,19.7748,721,0
+ISWN.US,D,20230425,000000,19.79,19.83,19.7724,19.7724,2382,0
+ISWN.US,D,20230426,000000,19.68,19.685,19.6641,19.6641,1861,0
+ISWN.US,D,20230427,000000,19.6,19.7,19.58,19.6789,6151,0
+ISWN.US,D,20230428,000000,19.68,19.8077,19.68,19.8077,955,0
+ISWN.US,D,20230501,000000,19.675,19.675,19.58,19.5898,3108,0
+ISWN.US,D,20230502,000000,19.64,19.69,19.61,19.6601,2916,0
+ISWN.US,D,20230503,000000,19.78,19.801,19.78,19.7998,1757,0
+ISWN.US,D,20230504,000000,19.71,19.83,19.7,19.7446,4176,0
+ISWN.US,D,20230505,000000,19.75,19.8348,19.7001,19.8348,6705,0
+ISWN.US,D,20230508,000000,19.731,19.775,19.69,19.7258,1513,0
+ISWN.US,D,20230509,000000,19.625,19.72,19.611,19.6447,2124,0
+ISWN.US,D,20230510,000000,19.705,19.73,19.64,19.7298,2777,0
+ISWN.US,D,20230511,000000,19.755,19.755,19.71,19.7399,2160,0
+ISWN.US,D,20230512,000000,19.7201,19.75,19.6098,19.6098,1625,0
+ISWN.US,D,20230515,000000,19.62,19.6768,19.62,19.6699,4051,0
+ISWN.US,D,20230516,000000,19.5249,19.53,19.48,19.5248,5686,0
+ISWN.US,D,20230517,000000,19.49,19.53,19.47,19.5248,4130,0
+ISWN.US,D,20230518,000000,19.4204,19.4204,19.371,19.4098,448,0
+ISWN.US,D,20230519,000000,19.47,19.47,19.4161,19.4199,335,0
+ISWN.US,D,20230522,000000,19.39,19.45,19.37,19.412,3897,0
+ISWN.US,D,20230523,000000,19.241,19.2721,19.2201,19.2559,1303,0
+ISWN.US,D,20230524,000000,19.1059,19.1059,19.01,19.045,2961,0
+ISWN.US,D,20230525,000000,18.89,18.978,18.88,18.9178,1410,0
+ISWN.US,D,20230526,000000,19.0299,19.06,18.98,19.0398,8205,0
+ISWN.US,D,20230530,000000,19.011,19.08,18.99,19.0465,2712,0
+ISWN.US,D,20230531,000000,18.965,19.0227,18.91,19.0227,1482,0
+ISWN.US,D,20230601,000000,19.02,19.2305,19.02,19.2098,5723,0
+ISWN.US,D,20230602,000000,19.231,19.2603,19.23,19.2602,1152,0
+ISWN.US,D,20230605,000000,19.2109,19.24,19.1948,19.1948,1318,0
+ISWN.US,D,20230606,000000,19.2,19.3036,19.2,19.2999,766,0
+ISWN.US,D,20230607,000000,19.13,19.14,19,19.0293,2760,0
+ISWN.US,D,20230608,000000,19.1101,19.2336,19.1101,19.2336,3287,0
+ISWN.US,D,20230609,000000,19.17,19.17,19.12,19.1598,4312,0
+ISWN.US,D,20230612,000000,19.17,19.2398,19.12,19.2398,1348,0
+ISWN.US,D,20230613,000000,19.2198,19.2198,19.2198,19.2198,32,0
+ISWN.US,D,20230614,000000,19.3001,19.409,19.23,19.2852,3122,0
+ISWN.US,D,20230615,000000,19.42,19.5201,19.42,19.5201,6921,0
+ISWN.US,D,20230616,000000,19.43,19.54,19.41,19.4448,2679,0
+ISWN.US,D,20230620,000000,19.29,19.35,19.29,19.3431,2561,0
+ISWN.US,D,20230621,000000,19.245,19.3548,19.245,19.3548,1132,0
+ISWN.US,D,20230622,000000,19.22,19.23,19.1898,19.1898,3485,0
+ISWN.US,D,20230623,000000,19.11,19.1199,19.04,19.0781,1742,0
+ISWN.US,D,20230626,000000,19.13,19.13,19.12,19.12,1198,0
+ISWN.US,D,20230627,000000,19.05,19.1399,19.05,19.1399,1829,0
+ISWN.US,D,20230628,000000,19.0278,19.0787,19.0278,19.0649,1575,0
+ISWN.US,D,20230629,000000,18.8767,18.94,18.865,18.8849,2448,0
+ISWN.US,D,20230630,000000,18.95,19.11,18.95,19.0478,10912,0
+ISWN.US,D,20230703,000000,19.13,19.13,18.96,18.9943,2366,0
+ISWN.US,D,20230705,000000,18.8678,18.8678,18.7777,18.7786,789,0
+ISWN.US,D,20230706,000000,18.3931,18.47,18.3931,18.47,260,0
+ISWN.US,D,20230707,000000,18.5069,18.56,18.5,18.5316,4084,0
+ISWN.US,D,20230710,000000,18.53,18.68,18.53,18.6399,444175,0
+ISWN.US,D,20230711,000000,18.75,18.7532,18.75,18.7532,584,0
+ISWN.US,D,20230712,000000,19.0276,19.17,19.0276,19.1048,3819,0
+ISWN.US,D,20230713,000000,19.33,19.4048,19.33,19.4048,2033,0
+ISWN.US,D,20230714,000000,19.2749,19.2749,19.2749,19.2749,35,0
+ISWN.US,D,20230717,000000,19.2772,19.2848,19.27,19.2848,694,0
+ISWN.US,D,20230718,000000,19.35,19.3798,19.35,19.3798,3190,0
+ISWN.US,D,20230719,000000,19.37,19.4152,19.36,19.4152,6936,0
+ISWN.US,D,20230720,000000,19.25,19.25,19.18,19.2401,1070,0
+ISWN.US,D,20230721,000000,19.23,19.38,19.23,19.2749,11980,0
+ISWN.US,D,20230724,000000,19.2001,19.2301,19.1949,19.1949,881,0
+ISWN.US,D,20230725,000000,19.184,19.184,19.1301,19.1801,900,0
+ISWN.US,D,20230726,000000,19.195,19.2548,19.15,19.2548,2946,0
+ISWN.US,D,20230727,000000,19.1962,19.1962,19.031,19.0749,2265,0
+ISWN.US,D,20230728,000000,19.13,19.2098,19.13,19.2098,574,0
+ISWN.US,D,20230731,000000,19.2398,19.2398,19.16,19.1804,5359,0
+ISWN.US,D,20230801,000000,19.09,19.09,18.92,18.9793,5244,0
+ISWN.US,D,20230802,000000,18.7584,18.7727,18.73,18.7505,2617,0
+ISWN.US,D,20230803,000000,18.55,18.6503,18.55,18.6503,3198,0
+ISWN.US,D,20230804,000000,18.82,18.8847,18.74,18.8099,7902,0
+ISWN.US,D,20230807,000000,18.835,18.89,18.831,18.849,8925,0
+ISWN.US,D,20230808,000000,18.825,18.91,18.825,18.88,11835,0
+ISWN.US,D,20230809,000000,18.8797,18.92,18.83,18.84,3936,0
+ISWN.US,D,20230810,000000,18.925,18.925,18.8056,18.8056,1959,0
+ISWN.US,D,20230811,000000,18.69,18.7,18.58,18.58,5746,0
+ISWN.US,D,20230814,000000,18.55,18.585,18.55,18.5598,2063,0
+ISWN.US,D,20230815,000000,18.43,18.43,18.22,18.37,11704,0
+ISWN.US,D,20230816,000000,18.41,18.41,18.2648,18.2648,7695,0
+ISWN.US,D,20230817,000000,18.19,18.227,18.16,18.1953,6872,0
+ISWN.US,D,20230818,000000,18.14,18.2248,18.14,18.2248,283,0
+ISWN.US,D,20230821,000000,18.1271,18.1764,18.1271,18.1764,725,0
+ISWN.US,D,20230822,000000,18.14,18.16,18.11,18.1498,2271,0
+ISWN.US,D,20230823,000000,18.291,18.4212,18.29,18.3998,6129,0
+ISWN.US,D,20230824,000000,18.335,18.4,18.2207,18.2249,4543,0
+ISWN.US,D,20230825,000000,18.13,18.28,18.13,18.2698,5100,0
+ISWN.US,D,20230828,000000,18.38,18.4098,18.36,18.4098,2140,0
+ISWN.US,D,20230829,000000,18.52,18.64,18.52,18.61,6151,0
+ISWN.US,D,20230830,000000,18.71,18.72,18.58,18.6353,8646,0
+ISWN.US,D,20230831,000000,18.62,18.64,18.6096,18.6096,1444,0
+ISWN.US,D,20230901,000000,18.5,18.58,18.5,18.5198,2016,0
+ISWN.US,D,20230905,000000,18.3455,18.3455,18.3455,18.3455,46,0
+ISWN.US,D,20230906,000000,18.2401,18.2604,18.21,18.2604,651,0
+ISWN.US,D,20230907,000000,18.27,18.32,18.2,18.24,10909,0
+ISWN.US,D,20230908,000000,18.27,18.3299,18.23,18.2598,892,0
+ISWN.US,D,20230911,000000,18.31,18.3301,18.3,18.3298,4375,0
+ISWN.US,D,20230912,000000,18.25,18.36,18.25,18.3128,1501,0
+ISWN.US,D,20230913,000000,18.31,18.31,18.2899,18.2899,297,0
+ISWN.US,D,20230914,000000,18.33,18.43,18.33,18.3823,8990,0
+ISWN.US,D,20230915,000000,18.32,18.4,18.31,18.3301,2440,0
+ISWN.US,D,20230918,000000,18.2752,18.2752,18.2752,18.2752,217,0
+ISWN.US,D,20230919,000000,18.23,18.27,18.23,18.26,269,0
+ISWN.US,D,20230920,000000,18.4006,18.4006,18.2222,18.2222,928,0
+ISWN.US,D,20230921,000000,17.98,17.98,17.93,17.9498,3246,0
+ISWN.US,D,20230922,000000,18.0383,18.04,17.96,17.97,9269,0
+ISWN.US,D,20230925,000000,17.8335,17.865,17.78,17.8583,5363,0
+ISWN.US,D,20230926,000000,17.8132,17.8159,17.7301,17.7301,397,0
+ISWN.US,D,20230927,000000,17.6,17.6,17.445,17.5059,635,0
+ISWN.US,D,20230928,000000,17.465,17.64,17.4501,17.6211,5593,0
+ISWN.US,D,20230929,000000,17.76,17.76,17.55,17.598,2584,0
+ISWN.US,D,20231002,000000,17.4897,17.64,17.29,17.3199,14392,0
+ISWN.US,D,20231003,000000,17.1868,17.1868,16.96,17.1401,9450,0
+ISWN.US,D,20231004,000000,17.11,17.21,17.11,17.19,9738,0
+ISWN.US,D,20231005,000000,17.3067,17.36,17.29,17.3323,1727,0
+ISWN.US,D,20231006,000000,17.19,17.36,17.19,17.32,3418,0
+ISWN.US,D,20231009,000000,17.33,17.493,17.33,17.493,10899,0
+ISWN.US,D,20231010,000000,17.59,17.62,17.59,17.6185,2644,0
+ISWN.US,D,20231011,000000,17.7093,17.7093,17.6,17.67,4226,0
+ISWN.US,D,20231012,000000,17.54,17.565,17.43,17.4653,2537,0
+ISWN.US,D,20231013,000000,17.53,17.53,17.46,17.4703,1853,0
+ISWN.US,D,20231016,000000,17.45,17.4744,17.4427,17.4744,377,0
+ISWN.US,D,20231017,000000,17.27,17.3842,17.27,17.3267,3811,0
+ISWN.US,D,20231018,000000,17.15,17.15,17.07,17.08,3464,0
+ISWN.US,D,20231019,000000,17.03,17.03,16.965,16.965,1940,0
+ISWN.US,D,20231020,000000,17.02,17.02,16.9669,16.9669,2377,0
+ISWN.US,D,20231023,000000,17.06,17.09,17,17.01,9491,0
+ISWN.US,D,20231024,000000,17.05,17.11,17.05,17.1001,2106,0
+ISWN.US,D,20231025,000000,16.97,16.99,16.88,16.9,4544,0
+ISWN.US,D,20231026,000000,16.885,16.98,16.885,16.9593,5841,0
+ISWN.US,D,20231027,000000,16.9999,16.9999,16.89,16.9388,7468,0
+ISWN.US,D,20231030,000000,16.94,17.025,16.94,17.0009,1605,0
+ISWN.US,D,20231031,000000,16.99,17.035,16.97,17.015,5420,0
+ISWN.US,D,20231101,000000,17.175,17.2,17.14,17.19,6977,0
+ISWN.US,D,20231102,000000,17.4,17.49,17.4,17.45,4074,0
+ISWN.US,D,20231103,000000,17.78,17.78,17.68,17.68,5961,0
+ISWN.US,D,20231106,000000,17.59,17.59,17.54,17.54,1697,0
+ISWN.US,D,20231107,000000,17.56,17.6,17.54,17.5904,1767,0
+ISWN.US,D,20231108,000000,17.59,17.6212,17.55,17.58,5390,0
+ISWN.US,D,20231109,000000,17.66,17.66,17.42,17.4754,6821,0
+ISWN.US,D,20231110,000000,17.49,17.49,17.43,17.48,3846,0
+ISWN.US,D,20231113,000000,17.47,17.535,17.47,17.5,1402,0
+ISWN.US,D,20231114,000000,17.91,18.02,17.91,18.0128,3113,0
+ISWN.US,D,20231115,000000,17.9,17.91,17.86,17.87,5530,0
+ISWN.US,D,20231116,000000,17.975,17.98,17.9,17.91,4124,0
+ISWN.US,D,20231117,000000,18.06,18.0902,18.04,18.0902,4443,0
+ISWN.US,D,20231120,000000,18.08,18.17,18.08,18.11,17923,0
+ISWN.US,D,20231121,000000,18.12,18.1567,18.1,18.1567,2975,0
+ISWN.US,D,20231122,000000,18.08,18.1436,18.08,18.1436,1141,0
+ISWN.US,D,20231124,000000,18.16,18.16,18.16,18.16,984,0
+ISWN.US,D,20231127,000000,18.2,18.2301,18.19,18.2301,1219,0
+ISWN.US,D,20231128,000000,18.17,18.3001,18.17,18.3001,3272,0
+ISWN.US,D,20231129,000000,18.3623,18.3903,18.35,18.3903,1242,0
+ISWN.US,D,20231130,000000,18.29,18.31,18.27,18.3019,2314,0
+ISWN.US,D,20231201,000000,18.27,18.61,18.27,18.55,8699,0
+ISWN.US,D,20231204,000000,18.3109,18.41,18.3109,18.41,1026,0
+ISWN.US,D,20231205,000000,18.47,18.47,18.44,18.461,9500,0
+ISWN.US,D,20231206,000000,18.573,18.59,18.55,18.55,5252,0
+ISWN.US,D,20231207,000000,18.5,18.59,18.5,18.5687,3177,0
+ISWN.US,D,20231208,000000,18.4501,18.49,18.43,18.49,1519,0
+ISWN.US,D,20231211,000000,18.45,18.52,18.45,18.5151,2428,0
+ISWN.US,D,20231212,000000,18.41,18.5585,18.41,18.5585,2187,0
+ISWN.US,D,20231213,000000,18.59,18.8999,18.53,18.8999,3336,0
+ISWN.US,D,20231214,000000,19.04,19.1151,19.04,19.1151,5424,0
+ISWN.US,D,20231215,000000,19.06,19.06,18.97,18.9775,7201,0
+ISWN.US,D,20231218,000000,18.85,19,18.85,18.9737,2528,0
+ISWN.US,D,20231219,000000,19.1178,19.13,19.095,19.0951,1932,0
+ISWN.US,D,20231220,000000,19.08,19.19,19.0472,19.0472,5941,0
+ISWN.US,D,20231221,000000,19.21,19.29,19.21,19.267,3408,0
+ISWN.US,D,20231222,000000,19.3099,19.3099,19.2751,19.2751,281,0
+ISWN.US,D,20231226,000000,19.32,19.37,19.32,19.3501,938,0
+ISWN.US,D,20231227,000000,19.32,19.39,19.31,19.3738,2256,0
+ISWN.US,D,20231228,000000,19.34,19.34,19.29,19.2927,793,0
+ISWN.US,D,20231229,000000,19.37,19.37,19.28,19.28,1002,0
+ISWN.US,D,20240102,000000,19.15,19.19,19.01,19.02,15677,0
+ISWN.US,D,20240103,000000,18.94,19.0091,18.94,19.0091,1114,0
+ISWN.US,D,20240104,000000,19,19,18.9,18.9351,2748,0
+ISWN.US,D,20240105,000000,19.05,19.05,18.83,18.8851,3289,0
+ISWN.US,D,20240108,000000,18.87,19.09,18.87,19.0386,5981,0
+ISWN.US,D,20240109,000000,19.01,19.04,18.88,18.8955,8355,0
+ISWN.US,D,20240110,000000,18.95,18.99,18.93,18.935,3085,0
+ISWN.US,D,20240111,000000,18.95,19.0351,18.88,19.0351,5020,0
+ISWN.US,D,20240112,000000,19.18,19.2,19.08,19.085,2243,0
+ISWN.US,D,20240116,000000,18.86,18.86,18.74,18.76,5534,0
+ISWN.US,D,20240117,000000,18.61,18.6286,18.57,18.6286,8193,0
+ISWN.US,D,20240118,000000,18.665,18.72,18.665,18.6816,1628,0
+ISWN.US,D,20240119,000000,18.64,18.67,18.64,18.6655,3396,0
+ISWN.US,D,20240122,000000,18.84,18.88,18.76,18.81,10697,0
+ISWN.US,D,20240123,000000,18.72,18.74,18.69,18.6947,13481,0
+ISWN.US,D,20240124,000000,18.84,18.84,18.74,18.74,6931,0
+ISWN.US,D,20240125,000000,18.81,18.865,18.7619,18.865,15033,0
+ISWN.US,D,20240126,000000,18.88,18.9149,18.86,18.9149,7807,0
+ISWN.US,D,20240129,000000,18.99,19.0722,18.931,19.0722,3308,0
+ISWN.US,D,20240130,000000,18.93,19.05,18.93,19.0454,13692,0
+ISWN.US,D,20240131,000000,19.1926,19.1926,19.04,19.0855,964,0
+ISWN.US,D,20240201,000000,19.22,19.34,19.18,19.2755,1483,0
+ISWN.US,D,20240202,000000,18.95,19.01,18.95,18.9855,2074,0
+ISWN.US,D,20240205,000000,18.73,18.8226,18.72,18.8226,2937,0
+ISWN.US,D,20240206,000000,18.86,18.9696,18.86,18.9696,651,0
+ISWN.US,D,20240207,000000,19,19,18.87,18.92,4305,0
+ISWN.US,D,20240208,000000,18.84,18.87,18.82,18.8303,1818,0
+ISWN.US,D,20240209,000000,18.82,18.8301,18.76,18.8301,4424,0
+ISWN.US,D,20240212,000000,18.87,18.92,18.87,18.9009,1248,0
+ISWN.US,D,20240213,000000,18.6114,18.66,18.47,18.4744,5040,0
+ISWN.US,D,20240214,000000,18.65,18.72,18.47,18.7151,6457,0
+ISWN.US,D,20240215,000000,18.83,18.8851,18.82,18.8851,2512,0
+ISWN.US,D,20240216,000000,18.81,18.885,18.79,18.84,2871,0
+ISWN.US,D,20240220,000000,18.97,18.97,18.88,18.935,874,0
+ISWN.US,D,20240221,000000,18.9,18.9,18.81,18.8914,5093,0
+ISWN.US,D,20240222,000000,18.98,19.015,18.98,19.0099,932,0
+ISWN.US,D,20240223,000000,19.05,19.1,19.05,19.1,2517,0
+ISWN.US,D,20240226,000000,19.07,19.08,19,19.0176,5175,0
+ISWN.US,D,20240227,000000,19.02,19.112,18.86,19.03,3916,0
+ISWN.US,D,20240228,000000,18.91,19.005,18.91,18.96,1069,0
+ISWN.US,D,20240229,000000,19.06,19.11,18.97,19.09,7186,0
+ISWN.US,D,20240301,000000,19.07,19.33,19.07,19.3248,72947,0
+ISWN.US,D,20240304,000000,19.21,19.235,19.21,19.2215,1248,0
+ISWN.US,D,20240305,000000,19.29,19.3,19.28,19.285,1948,0
+ISWN.US,D,20240306,000000,19.48,19.4989,19.46,19.4903,2236,0
+ISWN.US,D,20240307,000000,19.6596,19.72,19.6596,19.6878,737,0
+ISWN.US,D,20240308,000000,19.66,19.665,19.62,19.665,1798,0
+ISWN.US,D,20240311,000000,19.45,19.54,19.45,19.485,8096,0
+ISWN.US,D,20240312,000000,19.575,19.5951,19.575,19.5951,1290,0
+ISWN.US,D,20240313,000000,19.53,19.6,19.4601,19.57,4153,0
+ISWN.US,D,20240314,000000,19.49,19.49,19.3,19.3218,6345,0
+ISWN.US,D,20240315,000000,19.3391,19.39,19.26,19.3153,2036,0
+ISWN.US,D,20240318,000000,19.31,19.31,19.284,19.284,320,0
+ISWN.US,D,20240319,000000,19.3325,19.36,19.32,19.355,2105,0
+ISWN.US,D,20240320,000000,19.3458,19.5443,19.3458,19.4954,9703,0
+ISWN.US,D,20240321,000000,19.5,19.549,19.49,19.535,1992,0
+ISWN.US,D,20240322,000000,19.62,19.62,19.5699,19.5699,1232,0
+ISWN.US,D,20240325,000000,19.5278,19.54,19.47,19.5025,2590,0
+ISWN.US,D,20240326,000000,19.415,19.42,19.3908,19.3948,1484,0
+ISWN.US,D,20240327,000000,19.465,19.515,19.465,19.515,251,0
+ISWN.US,D,20240328,000000,19.51,19.55,19.4201,19.465,16669,0
+ISWN.US,D,20240401,000000,19.44,19.44,19.22,19.2651,2407,0
+ISWN.US,D,20240402,000000,19.03,19.1351,19.03,19.1351,865,0
+ISWN.US,D,20240403,000000,19.18,19.2351,19.18,19.2351,1902,0
+ISWN.US,D,20240404,000000,19.39,19.39,19.16,19.1625,2618,0
+ISWN.US,D,20240405,000000,19.13,19.13,19.04,19.0986,1162,0
+ISWN.US,D,20240408,000000,19.12,19.15,19.12,19.15,817,0
+ISWN.US,D,20240409,000000,19.18,19.1983,19.13,19.1983,3320,0
+ISWN.US,D,20240410,000000,18.84,18.85,18.76,18.7942,1573,0
+ISWN.US,D,20240411,000000,18.67,18.8222,18.67,18.8222,2926,0
+ISWN.US,D,20240412,000000,18.77,18.77,18.6484,18.6484,702,0
+ISWN.US,D,20240415,000000,18.62,18.62,18.48,18.5099,2270,0
+ISWN.US,D,20240416,000000,18.32,18.32,18.27,18.27,1756,0
+ISWN.US,D,20240417,000000,18.32,18.45,18.32,18.4,4817,0
+ISWN.US,D,20240418,000000,18.3382,18.4,18.27,18.2978,2706,0
+ISWN.US,D,20240419,000000,18.31,18.36,18.3,18.36,1450,0
+ISWN.US,D,20240422,000000,18.46,18.49,18.43,18.49,1032,0
+ISWN.US,D,20240423,000000,18.64,18.673,18.64,18.673,416,0
+ISWN.US,D,20240424,000000,18.6,18.6265,18.511,18.5947,2297,0
+ISWN.US,D,20240425,000000,18.3915,18.4515,18.3915,18.4515,726,0
+ISWN.US,D,20240426,000000,18.62,18.62,18.6,18.6001,4142,0
+ISWN.US,D,20240429,000000,18.69,18.7199,18.69,18.7199,387,0
+ISWN.US,D,20240430,000000,18.55,18.55,18.4668,18.4668,1355,0
+ISWN.US,D,20240501,000000,18.4425,18.4891,18.43,18.4891,657,0
+ISWN.US,D,20240502,000000,18.62,18.7351,18.62,18.7351,2452,0
+ISWN.US,D,20240503,000000,18.965,18.965,18.965,18.965,2,0
+ISWN.US,D,20240506,000000,18.99,19.076,18.98,19.076,7229,0
+ISWN.US,D,20240507,000000,19.17,19.21,19.09,19.1504,3772,0
+ISWN.US,D,20240508,000000,19.09,19.0951,19.08,19.0951,1426,0
+ISWN.US,D,20240509,000000,19.11,19.22,19.11,19.16,4549,0
+ISWN.US,D,20240510,000000,19.2,19.2016,19.15,19.2016,2367,0
+ISWN.US,D,20240513,000000,19.24,19.24,19.16,19.1703,6200,0
+ISWN.US,D,20240514,000000,19.3,19.3751,19.3,19.3201,3040,0
+ISWN.US,D,20240515,000000,19.5,19.6514,19.5,19.6514,2514,0
+ISWN.US,D,20240516,000000,19.68,19.68,19.5,19.5291,2415,0
+ISWN.US,D,20240517,000000,19.52,19.6,19.52,19.5451,6450,0
+ISWN.US,D,20240520,000000,19.6,19.6,19.5218,19.5218,3668,0
+ISWN.US,D,20240521,000000,19.4601,19.54,19.4601,19.54,515,0
+ISWN.US,D,20240522,000000,19.37,19.4,19.3449,19.3449,3798,0
+ISWN.US,D,20240523,000000,19.29,19.29,19.16,19.2101,5958,0
+ISWN.US,D,20240524,000000,19.34,19.35,19.27,19.3451,3070,0
+ISWN.US,D,20240528,000000,19.23,19.2669,19.23,19.2669,406,0
+ISWN.US,D,20240529,000000,18.9512,18.9512,18.911,18.95,814,0
+ISWN.US,D,20240530,000000,19.1526,19.1526,19.1526,19.1526,104,0
+ISWN.US,D,20240531,000000,19.18,19.3519,19.18,19.3519,612,0
+ISWN.US,D,20240603,000000,19.5,19.51,19.47,19.506,4168,0
+ISWN.US,D,20240604,000000,19.53,19.5701,19.53,19.5701,1727,0
+ISWN.US,D,20240605,000000,19.6301,19.7,19.6301,19.69,576,0
+ISWN.US,D,20240606,000000,19.74,19.7759,19.74,19.7759,1279,0
+ISWN.US,D,20240607,000000,19.44,19.48,19.4351,19.4351,1487,0
+ISWN.US,D,20240610,000000,19.18,19.33,19.18,19.33,7753,0
+ISWN.US,D,20240611,000000,19.18,19.26,19.18,19.2097,2569,0
+ISWN.US,D,20240612,000000,19.61,19.63,19.4823,19.4823,3813,0
+ISWN.US,D,20240613,000000,19.37,19.37,19.32,19.355,1776,0
+ISWN.US,D,20240614,000000,19.1868,19.21,19.16,19.206,2351,0
+ISWN.US,D,20240617,000000,19.05,19.215,19.05,19.18,3295,0
+ISWN.US,D,20240618,000000,19.22,19.33,19.22,19.3251,5151,0
+ISWN.US,D,20240620,000000,19.22,19.31,19.21,19.295,2953,0
+ISWN.US,D,20240621,000000,19.17,19.23,19.12,19.1752,2709,0
+ISWN.US,D,20240624,000000,19.32,19.32,19.29,19.3121,1216,0
+ISWN.US,D,20240625,000000,19.25,19.4199,19.25,19.4088,2302,0
+ISWN.US,D,20240626,000000,19.165,19.19,19.07,19.1234,3224,0
+ISWN.US,D,20240627,000000,19.0501,19.0501,19.0501,19.0501,136,0
+ISWN.US,D,20240628,000000,19.13,19.32,18.9751,18.9751,11764,0
+ISWN.US,D,20240701,000000,18.85,18.8869,18.82,18.84,4769,0
+ISWN.US,D,20240702,000000,18.94,19.03,18.94,19.03,4498,0
+ISWN.US,D,20240703,000000,19.181,19.25,19.181,19.19,1707,0
+ISWN.US,D,20240705,000000,19.39,19.4249,19.39,19.4249,257,0
+ISWN.US,D,20240708,000000,19.36,19.36,19.3,19.3,1017,0
+ISWN.US,D,20240709,000000,19.24,19.25,19.17,19.21,7666,0
+ISWN.US,D,20240710,000000,19.448,19.45,19.43,19.45,1878,0
+ISWN.US,D,20240711,000000,19.63,19.6352,19.63,19.6352,717,0
+ISWN.US,D,20240712,000000,19.76,19.83,19.76,19.78,2918,0
+ISWN.US,D,20240715,000000,19.67,19.67,19.59,19.59,2396,0
+ISWN.US,D,20240716,000000,19.59,19.7628,19.59,19.7628,3826,0
+ISWN.US,D,20240717,000000,19.63,19.7,19.62,19.66,1667,0
+ISWN.US,D,20240718,000000,19.55,19.55,19.4572,19.4572,1256,0
+ISWN.US,D,20240719,000000,19.34,19.39,19.34,19.39,3996,0
+ISWN.US,D,20240722,000000,19.42,19.49,19.42,19.4499,1151,0
+ISWN.US,D,20240723,000000,19.4201,19.425,19.4001,19.4001,15708,0
+ISWN.US,D,20240724,000000,19.31,19.3101,19.1769,19.1769,3149,0
+ISWN.US,D,20240725,000000,19.11,19.1882,19.06,19.06,8828,0
+ISWN.US,D,20240726,000000,19.2701,19.35,19.2701,19.33,4730,0
+ISWN.US,D,20240729,000000,19.27,19.345,19.27,19.3316,11573,0
+ISWN.US,D,20240730,000000,19.37,19.4,19.34,19.4,1511,0
+ISWN.US,D,20240731,000000,19.59,19.7049,19.59,19.7049,2259,0
+ISWN.US,D,20240801,000000,19.32,19.4038,19.32,19.4038,511,0
+ISWN.US,D,20240802,000000,19.315,19.43,19.27,19.43,1442,0
+ISWN.US,D,20240805,000000,19.294,19.294,19.21,19.2316,2174,0
+ISWN.US,D,20240806,000000,19.05,19.0904,19.05,19.075,1102,0
+ISWN.US,D,20240807,000000,19.226,19.226,19.038,19.038,4687,0
+ISWN.US,D,20240808,000000,19.19,19.1974,19.18,19.1974,474,0
+ISWN.US,D,20240809,000000,19.2715,19.2715,19.2715,19.2715,234,0
+ISWN.US,D,20240812,000000,19.19,19.3,19.19,19.2954,812,0
+ISWN.US,D,20240813,000000,19.44,19.615,19.44,19.615,952,0
+ISWN.US,D,20240814,000000,19.61,19.68,19.6005,19.665,1091,0
+ISWN.US,D,20240815,000000,19.65,19.746,19.65,19.735,669,0
+ISWN.US,D,20240816,000000,19.74,19.845,19.74,19.845,435,0
+ISWN.US,D,20240819,000000,19.95,20.08,19.95,20.0784,2276,0
+ISWN.US,D,20240820,000000,20.11,20.11,20.02,20.0965,3585,0
+ISWN.US,D,20240821,000000,20.19,20.3,20.19,20.2699,1191,0
+ISWN.US,D,20240822,000000,20.11,20.16,20.0921,20.0921,4029,0
+ISWN.US,D,20240823,000000,20.4739,20.4739,20.4739,20.4739,85,0
+ISWN.US,D,20240826,000000,20.39,20.39,20.3751,20.3751,1773,0
+ISWN.US,D,20240827,000000,20.37,20.51,20.35,20.51,1823,0
+ISWN.US,D,20240828,000000,20.41,20.45,20.31,20.31,2355,0
+ISWN.US,D,20240829,000000,20.45,20.45,20.35,20.35,694,0
+ISWN.US,D,20240830,000000,20.43,20.48,20.31,20.3518,10602,0
+ISWN.US,D,20240903,000000,20.27,20.27,20.17,20.1906,1459,0
+ISWN.US,D,20240904,000000,20.19,20.2192,20.12,20.2192,36173,0
+ISWN.US,D,20240905,000000,20.28,20.2898,20.235,20.2374,2613,0
+ISWN.US,D,20240906,000000,20,20.03,20,20.03,1213,0
+ISWN.US,D,20240909,000000,20.14,20.18,19.9301,20.1366,4258,0
+ISWN.US,D,20240910,000000,20.0311,20.19,20.0311,20.19,2452,0
+ISWN.US,D,20240911,000000,19.97,20.2012,19.97,20.2012,2162,0
+ISWN.US,D,20240912,000000,20.12,20.3033,20.11,20.3033,7834,0
+ISWN.US,D,20240913,000000,20.385,20.43,20.34,20.3727,3926,0
+ISWN.US,D,20240916,000000,20.45,20.51,20.4476,20.4955,4901,0
+ISWN.US,D,20240917,000000,20.47,20.47,20.3401,20.3804,1247,0
+ISWN.US,D,20240918,000000,20.26,20.475,20.2518,20.2977,3845,0
+ISWN.US,D,20240919,000000,20.51,20.61,20.47,20.5948,1656,0
+ISWN.US,D,20240920,000000,20.38,20.44,20.346,20.35,4968,0
+ISWN.US,D,20240923,000000,20.38,20.4499,20.38,20.4249,23830,0
+ISWN.US,D,20240924,000000,20.45,20.6,20.45,20.597,5038,0
+ISWN.US,D,20240925,000000,20.47,20.515,20.4219,20.4396,1728,0
+ISWN.US,D,20240926,000000,20.75,20.82,20.75,20.8057,618,0
+ISWN.US,D,20240927,000000,20.64,20.64,20.6219,20.6219,1734,0
+ISWN.US,D,20240930,000000,20.6,20.64,20.4901,20.5045,11354,0
+ISWN.US,D,20241001,000000,20.4146,20.45,20.395,20.435,4985,0
+ISWN.US,D,20241002,000000,20.33,20.3551,20.32,20.3551,530,0
+ISWN.US,D,20241003,000000,20.1566,20.1566,20.05,20.1103,4523,0
+ISWN.US,D,20241004,000000,19.96,20.0179,19.96,20.0179,697,0
+ISWN.US,D,20241007,000000,19.92,19.92,19.865,19.8754,968,0
+ISWN.US,D,20241008,000000,19.81,19.85,19.81,19.8354,1179,0
+ISWN.US,D,20241009,000000,19.82,19.82,19.8054,19.8054,1384,0
+ISWN.US,D,20241010,000000,19.74,19.7919,19.7,19.7919,2620,0
+ISWN.US,D,20241011,000000,19.7933,19.91,19.7933,19.875,2557,0
+ISWN.US,D,20241014,000000,19.75,19.9,19.75,19.875,4933,0
+ISWN.US,D,20241015,000000,19.69,19.69,19.64,19.6849,640,0
+ISWN.US,D,20241016,000000,19.72,19.77,19.68,19.7256,6892,0
+ISWN.US,D,20241017,000000,19.68,19.6801,19.6,19.6551,5571,0
+ISWN.US,D,20241018,000000,19.7,19.7668,19.7,19.7651,1547,0
+ISWN.US,D,20241021,000000,19.56,19.56,19.4333,19.4395,1366,0
+ISWN.US,D,20241022,000000,19.38,19.4,19.31,19.3498,6703,0
+ISWN.US,D,20241023,000000,19.13,19.13,19.13,19.13,636,0
+ISWN.US,D,20241024,000000,19.21,19.27,19.21,19.24,1293,0
+ISWN.US,D,20241025,000000,19.31,19.31,19.1451,19.1451,616,0
+ISWN.US,D,20241028,000000,19.18,19.29,19.17,19.25,2629,0
+ISWN.US,D,20241029,000000,19.1263,19.1851,19.12,19.1851,2484,0
+ISWN.US,D,20241030,000000,19.18,19.18,19.0603,19.0603,1105,0
+ISWN.US,D,20241031,000000,18.92,18.95,18.9153,18.9497,1047,0
+ISWN.US,D,20241101,000000,19.02,19.02,18.87,18.87,1226,0
+ISWN.US,D,20241104,000000,19.03,19.03,18.98,18.9886,5647,0
+ISWN.US,D,20241105,000000,18.9964,19.1225,18.9964,19.1225,4923,0
+ISWN.US,D,20241106,000000,18.655,18.77,18.6,18.77,4130,0
+ISWN.US,D,20241107,000000,19,19.07,18.95,19.0586,5150,0
+ISWN.US,D,20241108,000000,18.8593,18.8593,18.84,18.8504,1561,0
+ISWN.US,D,20241111,000000,18.79,18.8101,18.76,18.8101,2308,0
+ISWN.US,D,20241112,000000,18.52,18.52,18.36,18.414,2214,0
+ISWN.US,D,20241113,000000,18.3005,18.38,18.24,18.3499,5330,0
+ISWN.US,D,20241114,000000,18.47,18.47,18.345,18.345,594,0
+ISWN.US,D,20241115,000000,18.29,18.31,18.2899,18.2899,1014,0
+ISWN.US,D,20241118,000000,18.34,18.39,18.34,18.3803,1878,0
+ISWN.US,D,20241119,000000,18.301,18.44,18.301,18.4323,886,0
+ISWN.US,D,20241120,000000,18.26,18.355,18.26,18.355,1541,0
+ISWN.US,D,20241121,000000,18.33,18.3592,18.33,18.3592,1420,0
+ISWN.US,D,20241122,000000,18.43,18.43,18.37,18.4051,4419,0
+ISWN.US,D,20241125,000000,18.6,18.68,18.52,18.64,3415,0
+ISWN.US,D,20241126,000000,18.4201,18.5154,18.42,18.5154,4094,0
+ISWN.US,D,20241127,000000,18.64,18.67,18.62,18.6311,1036,0
+ISWN.US,D,20241129,000000,18.835,18.9001,18.835,18.9001,289,0
+ISWN.US,D,20241202,000000,18.77,18.98,18.77,18.9497,1316,0
+ISWN.US,D,20241203,000000,19.04,19.04,18.9912,18.9935,636,0
+ISWN.US,D,20241204,000000,19.02,19.0999,19.02,19.0524,831,0
+ISWN.US,D,20241205,000000,19.07,19.16,19.07,19.1301,1431,0
+ISWN.US,D,20241206,000000,19.14,19.21,19.11,19.155,3417,0
+ISWN.US,D,20241209,000000,19.1899,19.1899,19.06,19.09,4768,0
+ISWN.US,D,20241210,000000,19.47,19.47,18.93,18.953,1713,0
+ISWN.US,D,20241211,000000,18.94,18.9638,18.9,18.922,2386,0
+ISWN.US,D,20241212,000000,18.91,18.91,18.85,18.85,704,0
+ISWN.US,D,20241213,000000,18.68,18.72,18.63,18.72,9856,0
+ISWN.US,D,20241216,000000,18.601,18.74,18.601,18.685,2194,0
+ISWN.US,D,20241217,000000,18.65,18.68,18.63,18.6323,1018,0
+ISWN.US,D,20241218,000000,18.64,18.64,18.24,18.2473,6985,0
+ISWN.US,D,20241219,000000,18.24,18.24,18.13,18.217,7250,0
+ISWN.US,D,20241220,000000,18.22,18.3,18.22,18.2208,2511,0
+ISWN.US,D,20241223,000000,18.1206,18.2,18.1206,18.1599,1801,0
+ISWN.US,D,20241226,000000,18.1704,18.24,18.1704,18.24,5680,0
+ISWN.US,D,20241227,000000,18.16,18.2,18.16,18.18,1511,0
+ISWN.US,D,20241231,000000,18.09,18.09,17.962,17.962,14589,0
+ISWN.US,D,20250102,000000,17.97,18,17.95,17.97,1125,0
+ISWN.US,D,20250103,000000,18.01,18.01,17.96,17.9901,1655,0
+ISWN.US,D,20250106,000000,18.06,18.09,18.0503,18.0503,2030,0
+ISWN.US,D,20250107,000000,18.03,18.05,17.94,17.9797,4369,0
+ISWN.US,D,20250108,000000,17.9563,17.97,17.8901,17.96,5784,0
+ISWN.US,D,20250110,000000,17.72,17.8,17.715,17.715,3576,0
+ISWN.US,D,20250113,000000,17.64,17.6821,17.64,17.665,3698,0
+ISWN.US,D,20250114,000000,17.67,17.7049,17.67,17.7049,3188,0
+ISWN.US,D,20250115,000000,17.96,17.96,17.955,17.955,381,0
+ISWN.US,D,20250116,000000,17.99,18.07,17.99,18.065,6601,0
+ISWN.US,D,20250117,000000,18.08,18.23,18.06,18.105,160931,0
+ISWN.US,D,20250121,000000,18.29,18.33,18.27,18.33,6081,0
+ISWN.US,D,20250122,000000,18.241,18.33,18.241,18.2693,1742,0
+ISWN.US,D,20250123,000000,18.22,18.3,18.22,18.2991,4024,0
+ISWN.US,D,20250124,000000,18.43,18.43,18.3882,18.3882,530,0
+ISWN.US,D,20250127,000000,18.421,18.4989,18.421,18.4989,591,0
+ISWN.US,D,20250128,000000,18.4,18.52,18.3701,18.4799,9063,0
+ISWN.US,D,20250129,000000,18.47,18.47,18.42,18.42,2387,0
+ISWN.US,D,20250130,000000,18.59,18.65,18.5801,18.6177,2701,0
+ISWN.US,D,20250131,000000,18.616,18.64,18.45,18.4559,6068,0
+ISWN.US,D,20250203,000000,18.32,18.4,18.28,18.3683,1367,0
+ISWN.US,D,20250204,000000,18.47,18.5599,18.4508,18.5299,7266,0
+ISWN.US,D,20250205,000000,18.73,18.7799,18.73,18.7324,2566,0
+ISWN.US,D,20250206,000000,18.74,18.79,18.7266,18.7592,4002,0
+ISWN.US,D,20250207,000000,18.67,18.68,18.57,18.6001,2544,0
+ISWN.US,D,20250210,000000,18.6775,18.69,18.63,18.6609,2590,0
+ISWN.US,D,20250211,000000,18.7499,18.7499,18.6501,18.72,3198,0
+ISWN.US,D,20250212,000000,18.58,18.6298,18.58,18.6298,263,0
+ISWN.US,D,20250213,000000,18.81,18.9,18.81,18.8843,8399,0
+ISWN.US,D,20250214,000000,19.015,19.015,18.9715,18.985,1997,0
+ISWN.US,D,20250218,000000,19.01,19.01,18.9903,18.9903,190,0
+ISWN.US,D,20250219,000000,18.84,18.93,18.8,18.857,436,0
+ISWN.US,D,20250220,000000,18.9675,18.97,18.83,18.9645,4980,0
+ISWN.US,D,20250221,000000,18.92,18.98,18.92,18.9747,1718,0
+ISWN.US,D,20250224,000000,18.95,19.03,18.95,19,1247,0
+ISWN.US,D,20250225,000000,19.22,19.23,19.22,19.23,590,0
+ISWN.US,D,20250226,000000,19.36,19.37,19.3171,19.3171,2648,0
+ISWN.US,D,20250227,000000,19.18,19.18,19.1229,19.1229,574,0
+ISWN.US,D,20250228,000000,19.21,19.22,19.1,19.2117,8006,0
+ISWN.US,D,20250303,000000,19.54,19.56,19.38,19.439,4894,0
+ISWN.US,D,20250304,000000,19.35,19.4598,19.35,19.4598,594,0
+ISWN.US,D,20250305,000000,19.7099,19.7102,19.63,19.7102,4146,0
+ISWN.US,D,20250306,000000,19.59,19.6,19.5,19.5474,1281,0
+ISWN.US,D,20250307,000000,19.6,19.6771,19.6,19.6771,2564,0
+ISWN.US,D,20250310,000000,19.46,19.52,19.4,19.4489,17418,0
+ISWN.US,D,20250311,000000,19.5,19.5,19.315,19.3538,1170,0
+ISWN.US,D,20250312,000000,19.345,19.3789,19.31,19.3789,1671,0
+ISWN.US,D,20250313,000000,19.31,19.38,19.24,19.3748,5227,0
+ISWN.US,D,20250314,000000,19.39,19.5,19.39,19.4889,6717,0
+ISWN.US,D,20250317,000000,19.581,19.7092,19.581,19.7092,2913,0
+ISWN.US,D,20250318,000000,19.74,19.74,19.69,19.7242,3661,0
+ISWN.US,D,20250319,000000,19.675,19.82,19.61,19.8115,2803,0
+ISWN.US,D,20250320,000000,19.68,19.6841,19.63,19.6778,4686,0
+ISWN.US,D,20250321,000000,19.58,19.61,19.58,19.5818,1616,0
+ISWN.US,D,20250324,000000,19.43,19.45,19.43,19.45,1109,0
+ISWN.US,D,20250325,000000,19.531,19.59,19.5101,19.569,2358,0
+ISWN.US,D,20250327,000000,19.36,19.36,19.3491,19.3491,728,0
+ISWN.US,D,20250328,000000,19.17,19.21,19.16,19.1872,2411,0
+ISWN.US,D,20250331,000000,19.07,19.1207,19.02,19.1207,14917,0
+ISWN.US,D,20250401,000000,19.14,19.2,19.14,19.1642,3887,0
+ISWN.US,D,20250402,000000,19.14,19.2,19.14,19.1524,2030,0
+ISWN.US,D,20250403,000000,19.29,19.52,19.1599,19.1599,2993,0
+ISWN.US,D,20250404,000000,19.03,19.03,18.614,18.614,2686,0
+ISWN.US,D,20250407,000000,18.52,18.52,18.2501,18.2874,4636,0
+ISWN.US,D,20250408,000000,18.37,18.41,18.16,18.2025,3281,0
+ISWN.US,D,20250409,000000,18.06,18.6399,18.06,18.5522,7036,0
+ISWN.US,D,20250410,000000,18.41,18.5,18.41,18.43,37420,0
+ISWN.US,D,20250411,000000,18.37,18.5779,18.3,18.5779,696,0
+ISWN.US,D,20250414,000000,18.6683,18.7508,18.6401,18.7508,4610,0
+ISWN.US,D,20250415,000000,18.8101,18.92,18.8101,18.8954,2200,0
+ISWN.US,D,20250416,000000,18.9048,19.01,18.8401,18.9441,4159,0
+ISWN.US,D,20250417,000000,18.9932,19.0499,18.9601,18.9843,1743,0
+ISWN.US,D,20250421,000000,19.01,19.01,18.8624,18.8624,2229,0
+ISWN.US,D,20250422,000000,19,19.1251,19,19.1251,2140,0
+ISWN.US,D,20250423,000000,19.23,19.3462,19.1799,19.1799,3934,0
+ISWN.US,D,20250424,000000,19.3,19.4248,19.29,19.4248,10982,0
+ISWN.US,D,20250425,000000,19.47,19.5276,19.46,19.5276,1195,0
+ISWN.US,D,20250428,000000,19.51,19.68,19.51,19.64,4081,0
+ISWN.US,D,20250429,000000,19.67,19.7851,19.67,19.7851,419,0
+ISWN.US,D,20250430,000000,19.59,19.795,19.59,19.74,5699,0
+ISWN.US,D,20250501,000000,19.7,19.7,19.6,19.6,3531,0
+ISWN.US,D,20250502,000000,19.7601,19.83,19.76,19.78,967,0
+ISWN.US,D,20250505,000000,19.875,19.875,19.8,19.84,2535,0
+ISWN.US,D,20250507,000000,19.81,19.81,19.77,19.77,1749,0
+ISWN.US,D,20250508,000000,19.74,19.74,19.59,19.595,5888,0
+ISWN.US,D,20250509,000000,19.78,19.78,19.66,19.66,5342,0
+ISWN.US,D,20250512,000000,19.59,19.6173,19.5801,19.6173,652,0
+ISWN.US,D,20250513,000000,19.62,19.64,19.62,19.629,509,0
+ISWN.US,D,20250515,000000,19.71,19.8199,19.71,19.7741,742,0
+ISWN.US,D,20250516,000000,19.85,19.85,19.8099,19.8187,1387,0
+ISWN.US,D,20250519,000000,19.87,19.9576,19.87,19.9576,856,0
+ISWN.US,D,20250520,000000,20.04,20.0899,19.98,20.0445,857,0
+ISWN.US,D,20250521,000000,20.1,20.1,19.84,19.8648,1388,0
+ISWN.US,D,20250522,000000,19.76,19.96,19.76,19.8978,1643,0
+ISWN.US,D,20250523,000000,19.85,19.9397,19.85,19.9397,1759,0
+ISWN.US,D,20250527,000000,20.26,20.2641,20.22,20.2641,1906,0
+ISWN.US,D,20250528,000000,20.06,20.06,20.0176,20.0176,1724,0
+ISWN.US,D,20250529,000000,20.06,20.17,20.06,20.1592,7588,0
+ISWN.US,D,20250530,000000,20.15,20.2185,20.15,20.2185,1106,0
+ISWN.US,D,20250602,000000,20.2,20.3557,20.2,20.3557,417,0
+ISWN.US,D,20250603,000000,20.22,20.22,20.18,20.2117,1158,0
+ISWN.US,D,20250604,000000,20.24,20.425,20.24,20.425,1091,0
+ISWN.US,D,20250605,000000,20.45,20.45,20.3516,20.3516,1347,0
+ISWN.US,D,20250606,000000,20.24,20.2749,20.24,20.2749,357,0
+ISWN.US,D,20250609,000000,20.32,20.37,20.29,20.295,17757,0
+ISWN.US,D,20250610,000000,20.39,20.39,20.26,20.34,16811,0
+ISWN.US,D,20250611,000000,20.41,20.44,20.32,20.3651,9454,0
+ISWN.US,D,20250612,000000,20.54,20.5499,20.49,20.5499,1988,0
+ISWN.US,D,20250613,000000,20.281,20.36,20.281,20.3098,650,0
+ISWN.US,D,20250616,000000,20.5,20.54,20.3238,20.3238,5868,0
+ISWN.US,D,20250617,000000,20.151,20.25,20.151,20.2046,1486,0
+ISWN.US,D,20250620,000000,20.15,20.21,20.14,20.14,2439,0
+ISWN.US,D,20250623,000000,20.15,20.31,20.15,20.31,1366,0
+ISWN.US,D,20250624,000000,20.34,20.5689,20.28,20.5012,3971,0
+ISWN.US,D,20250626,000000,20.521,20.6166,20.521,20.6166,460,0
+ISWN.US,D,20250627,000000,20.59,20.59,20.49,20.5454,1692,0
+ISWN.US,D,20250630,000000,20.57,20.6404,20.555,20.6404,12294,0
+ISWN.US,D,20250701,000000,20.54,20.5697,20.52,20.5697,1455,0
+ISWN.US,D,20250702,000000,20.4701,20.5667,20.4701,20.5667,667,0
+ISWN.US,D,20250703,000000,20.535,20.535,20.45,20.45,600,0
+ISWN.US,D,20250707,000000,20.44,20.54,20.2611,20.36,4638,0
+ISWN.US,D,20250708,000000,20.349,20.38,20.26,20.3751,3864,0
+ISWN.US,D,20250709,000000,20.5099,20.5707,20.5,20.5707,1031,0
+ISWN.US,D,20250710,000000,20.51,20.546,20.471,20.546,1691,0
+ISWN.US,D,20250711,000000,20.28,20.29,20.27,20.282,2185,0
+ISWN.US,D,20250714,000000,20.25,20.3499,20.25,20.3249,748,0
+ISWN.US,D,20250715,000000,20.08,20.1799,20.07,20.1159,1821,0
+ISWN.US,D,20250716,000000,20.2,20.2097,20.1401,20.2097,1893,0
+ISWN.US,D,20250717,000000,20.2,20.2256,20.2,20.2256,784,0
+ISWN.US,D,20250718,000000,20.2899,20.2899,20.2152,20.2152,824,0
+ISWN.US,D,20250721,000000,20.38,20.38,20.355,20.355,1030,0
+ISWN.US,D,20250722,000000,20.37,20.4849,20.37,20.4849,1129,0
+ISWN.US,D,20250723,000000,20.63,20.77,20.61,20.7593,1117,0
+ISWN.US,D,20250724,000000,20.67,20.67,20.6442,20.6442,376,0
+ISWN.US,D,20250725,000000,20.51,20.6494,20.51,20.6494,730,0
+ISWN.US,D,20250728,000000,20.409,20.409,20.3642,20.3642,632,0
+ISWN.US,D,20250801,000000,20.22,20.2889,20.22,20.2889,1570,0
+ISWN.US,D,20250804,000000,20.45,20.4747,20.44,20.4747,704,0
+ISWN.US,D,20250805,000000,20.4,20.475,20.4,20.475,342,0
+ISWN.US,D,20250806,000000,20.4601,20.5499,20.4601,20.5499,517,0
+ISWN.US,D,20250807,000000,20.66,20.66,20.63,20.6551,6799,0
+ISWN.US,D,20250808,000000,20.63,20.76,20.63,20.6938,4188,0
+ISWN.US,D,20250811,000000,20.6,20.6315,20.6,20.6315,204,0
+ISWN.US,D,20250812,000000,20.77,20.7988,20.77,20.7988,352,0
+ISWN.US,D,20250813,000000,20.95,20.9555,20.8901,20.9555,2232,0
+ISWN.US,D,20250814,000000,20.86,20.9053,20.7912,20.9053,750,0
+ISWN.US,D,20250815,000000,20.99,20.99,20.96,20.9601,1045,0
+ISWN.US,D,20250818,000000,20.8601,20.95,20.86,20.945,3203,0
+ISWN.US,D,20250819,000000,21.02,21.02,20.9849,20.9849,347,0
+ISWN.US,D,20250820,000000,20.98,21.06,20.97,21.0541,5375,0
+ISWN.US,D,20250821,000000,20.88,20.93,20.83,20.8875,3093,0
+ISWN.US,D,20250822,000000,21.18,21.2142,21.18,21.2142,1228,0
+ISWN.US,D,20250825,000000,21.135,21.135,21.0048,21.0048,734,0
+ISWN.US,D,20250826,000000,20.97,21.0204,20.97,21.0204,530,0
+ISWN.US,D,20250829,000000,20.95,21.0019,20.95,21.0019,893,0
+ISWN.US,D,20250902,000000,20.78,20.7967,20.67,20.7967,1095,0
+ISWN.US,D,20250903,000000,20.9,20.9,20.7901,20.88,3309,0
+ISWN.US,D,20250904,000000,20.99,21.0192,20.93,21.0192,1714,0
+ISWN.US,D,20250905,000000,21.165,21.165,21.1612,21.1612,492,0
+ISWN.US,D,20250909,000000,21.27,21.27,21.2635,21.2635,378,0
+ISWN.US,D,20250910,000000,21.31,21.31,21.25,21.2783,963,0
+ISWN.US,D,20250911,000000,21.48,21.48,21.4438,21.4438,278,0
+ISWN.US,D,20250912,000000,21.3599,21.39,21.3493,21.3493,978,0
+ISWN.US,D,20250915,000000,21.43,21.4711,21.43,21.4711,158,0
+ISWN.US,D,20250916,000000,21.45,21.4525,21.44,21.4525,665,0
+ISWN.US,D,20250917,000000,21.5,21.52,21.3539,21.3539,691,0
+ISWN.US,D,20250918,000000,21.34,21.37,21.3378,21.3488,1372,0
+ISWN.US,D,20250922,000000,21.34,21.34,21.3149,21.3149,519,0
+ISWN.US,D,20250923,000000,21.31,21.39,21.29,21.3193,1328,0
+ISWN.US,D,20250924,000000,21.2,21.24,21.17,21.1757,787,0
+ISWN.US,D,20250925,000000,21,21.0525,21,21.0436,1636,0
+ISWN.US,D,20250926,000000,21.04,21.1245,21.04,21.1245,385,0
+ISWN.US,D,20250929,000000,21.06,21.11,21.04,21.059,12937,0
+ISWN.US,D,20250930,000000,21.12,21.12,21.105,21.1144,10342,0
+ISWN.US,D,20251001,000000,21.23,21.2891,21.201,21.2891,379,0
+ISWN.US,D,20251002,000000,21.2216,21.39,21.2216,21.3401,3084,0
+ISWN.US,D,20251003,000000,21.46,21.46,21.4,21.4,2133,0
+ISWN.US,D,20251006,000000,21.48,21.49,21.429,21.429,3279,0
+ISWN.US,D,20251007,000000,21.38,21.38,21.3242,21.3242,1467,0
+ISWN.US,D,20251008,000000,21.36,21.42,21.34,21.3489,823,0
+ISWN.US,D,20251009,000000,21.2511,21.2511,21.19,21.1942,1038,0
+ISWN.US,D,20251010,000000,21.14,21.14,21.0041,21.0041,895,0
+ISWN.US,D,20251013,000000,21.04,21.17,20.97,21.08,3114,0
+ISWN.US,D,20251014,000000,21.13,21.28,21.13,21.2443,2383,0
+ISWN.US,D,20251015,000000,21.365,21.365,21.265,21.2932,2416,0
+ISWN.US,D,20251016,000000,21.43,21.47,21.43,21.47,709,0
+ISWN.US,D,20251017,000000,21.32,21.47,21.32,21.4184,6015,0
+ISWN.US,D,20251020,000000,21.52,21.5842,21.52,21.5842,1210,0
+ISWN.US,D,20251021,000000,21.5062,21.53,21.48,21.4832,1958,0
+ISWN.US,D,20251022,000000,21.475,21.5,21.41,21.4194,1278,0
+ISWN.US,D,20251023,000000,21.46,21.49,21.4441,21.4441,1847,0
+ISWN.US,D,20251027,000000,21.545,21.6,21.52,21.6,1985,0
+ISWN.US,D,20251028,000000,21.59,21.63,21.59,21.6091,375,0
+ISWN.US,D,20251029,000000,21.52,21.5428,21.36,21.3794,756,0
+ISWN.US,D,20251030,000000,21.34,21.4199,21.32,21.32,999,0
+ISWN.US,D,20251031,000000,21.27,21.2887,21.25,21.2887,2137,0
+ISWN.US,D,20251103,000000,21.2631,21.28,21.24,21.2698,1101,0
+ISWN.US,D,20251104,000000,21.18,21.18,21.12,21.1449,1136,0
+ISWN.US,D,20251106,000000,21.19,21.1993,21.19,21.1993,263,0
+ISWN.US,D,20251107,000000,21.17,21.252,21.17,21.2499,1865,0
+ISWN.US,D,20251110,000000,21.2882,21.3999,21.2882,21.3999,1389,0
+ISWN.US,D,20251111,000000,21.5695,21.5695,21.55,21.5662,690,0
+ISWN.US,D,20251112,000000,21.61,21.676,21.6,21.6637,4822,0
+ISWN.US,D,20251113,000000,21.61,21.61,21.4485,21.4485,868,0
+ISWN.US,D,20251114,000000,21.34,21.366,21.321,21.3589,1271,0
+ISWN.US,D,20251117,000000,21.25,21.32,21.12,21.1292,4591,0
+ISWN.US,D,20251118,000000,20.93,20.978,20.93,20.978,3326,0
+ISWN.US,D,20251119,000000,20.9,20.91,20.8941,20.8941,959,0
+ISWN.US,D,20251120,000000,21.03,21.03,20.7441,20.7441,2129,0
+ISWN.US,D,20251121,000000,20.878,20.9991,20.878,20.9991,3888,0
+ISWN.US,D,20251124,000000,21.015,21.07,21,21.0408,5366,0
+ISWN.US,D,20251125,000000,21.1837,21.28,21.1837,21.2693,1760,0
+ISWN.US,D,20251126,000000,21.35,21.4592,21.345,21.4592,2719,0
+ISWN.US,D,20251128,000000,21.421,21.4297,21.35,21.4297,372,0
+ISWN.US,D,20251201,000000,21.4,21.4,21.26,21.3102,5901,0
+ISWN.US,D,20251202,000000,21.28,21.3792,21.28,21.3792,1617,0
+ISWN.US,D,20251203,000000,21.46,21.5,21.39,21.4978,1931,0
+ISWN.US,D,20251204,000000,21.56,21.56,21.469,21.469,1092,0
+ISWN.US,D,20251205,000000,21.44,21.4565,21.4337,21.4337,1435,0
+ISWN.US,D,20251208,000000,21.38,21.38,21.29,21.3393,976,0
+ISWN.US,D,20251209,000000,21.32,21.365,21.3088,21.3088,908,0
+ISWN.US,D,20251210,000000,21.34,21.4944,21.34,21.4944,877,0
+ISWN.US,D,20251215,000000,21.52,21.56,21.52,21.56,322,0
+ISWN.US,D,20251216,000000,21.47,21.54,21.47,21.5114,2495,0
+ISWN.US,D,20251217,000000,21.45,21.45,21.36,21.405,3192,0
+ISWN.US,D,20251218,000000,21.52,21.56,21.49,21.5437,1508,0
+ISWN.US,D,20251219,000000,21.59,21.62,21.57,21.5751,4855,0
+ISWN.US,D,20251222,000000,21.54,21.6,21.54,21.5941,1376,0
+ISWN.US,D,20251223,000000,21.68,21.68,21.6769,21.6769,1603,0
+ISWN.US,D,20251224,000000,21.63,21.7201,21.63,21.7201,142,0
+ISWN.US,D,20251226,000000,21.78,21.78,21.7343,21.7343,797,0
+ISWN.US,D,20251229,000000,21.73,21.73,21.68,21.6844,935,0
+ISWN.US,D,20251230,000000,21.6,21.63,21.58,21.5892,3602,0
+ISWN.US,D,20251231,000000,21.55,21.57,21.4769,21.4769,10463,0
+ISWN.US,D,20260102,000000,21.555,21.555,21.533,21.5532,406,0
+ISWN.US,D,20260105,000000,21.64,21.7941,21.63,21.7941,2681,0
+ISWN.US,D,20260106,000000,21.76,21.83,21.76,21.8298,1083,0
+ISWN.US,D,20260107,000000,21.8,21.8,21.7995,21.7995,1090,0
+ISWN.US,D,20260108,000000,21.73,21.73,21.63,21.6995,986,0
+ISWN.US,D,20260109,000000,21.9299,21.9299,21.8804,21.8804,7384,0
+ISWN.US,D,20260112,000000,21.9,21.9595,21.9,21.9595,463,0
+ISWN.US,D,20260113,000000,21.84,21.9099,21.84,21.9099,682,0
+ISWN.US,D,20260120,000000,21.71,21.71,21.663,21.663,1396,0
+ISWN.US,D,20260121,000000,21.77,21.88,21.77,21.8599,3045,0
+ISWN.US,D,20260122,000000,21.89,21.92,21.87,21.9192,5016,0
+ISWN.US,D,20260123,000000,21.83,21.9995,21.83,21.9995,1937,0
+ISWN.US,D,20260127,000000,22.33,22.3526,22.33,22.3526,669,0
+ISWN.US,D,20260128,000000,22.15,22.1674,22.14,22.1674,930,0
+ISWN.US,D,20260129,000000,22.29,22.29,22.24,22.2893,754,0
+ISWN.US,D,20260202,000000,22.17,22.2041,22.17,22.2041,427,0
+ISWN.US,D,20260203,000000,22.18,22.2241,22.17,22.2241,512,0
+ISWN.US,D,20260204,000000,22.22,22.2904,22.22,22.2904,279,0
+ISWN.US,D,20260205,000000,22.16,22.19,22.13,22.1582,3959,0
+ISWN.US,D,20260206,000000,22.44,22.4836,22.415,22.4836,2906,0
+ISWN.US,D,20260209,000000,22.65,22.76,22.65,22.76,628,0
+ISWN.US,D,20260210,000000,22.85,22.91,22.83,22.8626,1292,0
+ISWN.US,D,20260211,000000,22.78,22.94,22.78,22.9399,2368,0
+ISWN.US,D,20260212,000000,22.95,22.95,22.84,22.9079,1925,0
+ISWN.US,D,20260213,000000,22.86,22.98,22.86,22.98,1721,0
+ISWN.US,D,20260217,000000,22.84,23.05,22.84,22.9745,2603,0
+ISWN.US,D,20260218,000000,23.02,23.06,22.99,23.04,5543,0
diff --git a/daily/us/nyse etfs/1/iwd.us.txt b/daily/us/nyse etfs/1/iwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8404b2b0ed5a4e3b858f6ca280ed83fadd8a9089
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWD.US,D,20050225,000000,51.4451,52.0308,51.4164,51.9605,2398069.1472775,0
+IWD.US,D,20050228,000000,51.8467,51.9447,51.4164,51.7527,867202.86417513,0
+IWD.US,D,20050301,000000,51.8309,51.9843,51.7785,51.8596,1878267.5598638,0
+IWD.US,D,20050302,000000,51.6538,52.1435,51.6538,51.9447,1253174.2972651,0
+IWD.US,D,20050303,000000,52.0911,52.191,51.731,51.9843,561497.98833147,0
+IWD.US,D,20050304,000000,52.2642,52.7292,52.1822,52.6817,549643.93190009,0
+IWD.US,D,20050307,000000,52.6659,52.8044,52.6135,52.6659,898087.29019124,0
+IWD.US,D,20050308,000000,52.658,52.6817,52.4314,52.4839,587692.54208961,0
+IWD.US,D,20050309,000000,52.3216,52.4314,51.7617,51.8151,523058.21853767,0
+IWD.US,D,20050310,000000,51.9229,51.9318,51.4856,51.8467,829674.78937632,0
+IWD.US,D,20050311,000000,51.9229,52.1218,51.5401,51.64,1131078.9310697,0
+IWD.US,D,20050314,000000,51.722,52.0456,51.6924,52.0456,1086769.745715,0
+IWD.US,D,20050315,000000,52.2642,52.2702,51.6875,51.6875,652063.06032702,0
+IWD.US,D,20050316,000000,51.4797,51.5766,51.1621,51.2848,502468.26427749,0
+IWD.US,D,20050317,000000,51.3936,51.5688,51.2551,51.4916,687502.92907303,0
+IWD.US,D,20050318,000000,51.5598,51.5766,51.172,51.3164,619094.47125143,0
+IWD.US,D,20050321,000000,51.3787,51.4549,50.9554,51.2096,566841.81475989,0
+IWD.US,D,20050322,000000,51.2848,51.4856,50.5032,50.5032,1163524.9632578,0
+IWD.US,D,20050323,000000,50.5863,50.6407,50.3122,50.4646,1295268.9330254,0
+IWD.US,D,20050324,000000,50.1796,50.4032,50.0224,50.0817,975752.18123237,0
+IWD.US,D,20050328,000000,50.1876,50.3577,50.1064,50.1371,700411.19601412,0
+IWD.US,D,20050329,000000,50.1371,50.3706,49.6434,49.7523,673302.92576434,0
+IWD.US,D,20050330,000000,49.9808,50.4429,49.8908,50.4429,1108398.74926,0
+IWD.US,D,20050331,000000,50.6111,50.71,50.4774,50.5032,944864.72297126,0
+IWD.US,D,20050401,000000,50.896,51.0938,50.2331,50.4349,1217467.5909596,0
+IWD.US,D,20050404,000000,51.1621,51.1621,50.1569,50.5032,570356.18670838,0
+IWD.US,D,20050405,000000,50.4705,50.7495,50.4349,50.4646,667048.41508925,0
+IWD.US,D,20050406,000000,50.6951,50.9474,50.6506,50.8811,809603.34901017,0
+IWD.US,D,20050407,000000,50.8811,51.1028,50.8148,51.0334,481616.52619945,0
+IWD.US,D,20050408,000000,51.078,51.0938,50.6031,50.6111,660273.36902347,0
+IWD.US,D,20050411,000000,50.702,50.7406,50.4705,50.6664,347403.29825809,0
+IWD.US,D,20050412,000000,50.6407,51.0483,50.2173,50.8811,1231415.9179337,0
+IWD.US,D,20050413,000000,50.8475,50.888,50.1569,50.2658,575055.15570135,0
+IWD.US,D,20050414,000000,50.3439,50.3439,49.5365,49.5365,1159879.1940262,0
+IWD.US,D,20050415,000000,49.5277,49.7364,48.7084,48.7757,1079474.1642586,0
+IWD.US,D,20050418,000000,48.7164,49.1982,48.661,49.0735,1076480.3277008,0
+IWD.US,D,20050419,000000,49.2655,49.585,49.2655,49.5603,1234282.4002017,0
+IWD.US,D,20050420,000000,49.4535,49.5603,48.6847,48.7243,517456.65128472,0
+IWD.US,D,20050421,000000,49.2319,49.6197,48.8994,49.5919,661315.45055321,0
+IWD.US,D,20050422,000000,49.5919,49.7295,48.9637,49.4455,654018.8583484,0
+IWD.US,D,20050425,000000,49.7523,50.0579,49.6839,49.9739,425582.66019992,0
+IWD.US,D,20050426,000000,49.8838,50.0649,49.4455,49.4455,393534.86285428,0
+IWD.US,D,20050427,000000,49.2912,49.8581,49.1379,49.6761,606977.62025388,0
+IWD.US,D,20050428,000000,49.5365,49.5504,48.936,48.936,506771.01992451,0
+IWD.US,D,20050429,000000,49.3664,49.7443,48.9192,49.6276,788887.05120854,0
+IWD.US,D,20050502,000000,49.8047,49.9125,49.5118,49.9125,444355.28896015,0
+IWD.US,D,20050503,000000,49.9274,50.0579,49.585,49.8116,577399.08108201,0
+IWD.US,D,20050504,000000,50.0817,50.4597,49.8047,50.3795,807131.05859142,0
+IWD.US,D,20050505,000000,50.3795,50.5417,49.966,50.2825,1005462.1176873,0
+IWD.US,D,20050506,000000,50.519,50.5417,50.1213,50.2024,570356.18670838,0
+IWD.US,D,20050509,000000,50.2173,50.5724,50.1489,50.5724,591993.27623997,0
+IWD.US,D,20050510,000000,50.242,50.3211,49.8423,49.8908,652717.01449748,0
+IWD.US,D,20050511,000000,50.1064,50.2578,49.6671,50.1421,967928.98914686,0
+IWD.US,D,20050512,000000,50.242,50.2973,49.4218,49.4218,512633.36024699,0
+IWD.US,D,20050513,000000,49.496,49.5682,48.7243,49.0379,579350.83611006,0
+IWD.US,D,20050516,000000,49.0805,49.6049,49.0379,49.6049,603070.06720445,0
+IWD.US,D,20050517,000000,49.4535,49.9957,49.3348,49.9056,1194017.2189213,0
+IWD.US,D,20050518,000000,50.2241,50.5942,50.1213,50.4181,579608.57693458,0
+IWD.US,D,20050519,000000,50.6268,50.7653,50.4429,50.7565,443183.83164398,0
+IWD.US,D,20050520,000000,50.7159,50.804,50.4646,50.6111,911765.7473609,0
+IWD.US,D,20050523,000000,50.6407,51.0334,50.6407,50.9405,637599.25170381,0
+IWD.US,D,20050524,000000,50.7495,50.8811,50.6595,50.702,896654.04905723,0
+IWD.US,D,20050525,000000,50.7881,50.7881,50.5349,50.7238,524364.10538192,0
+IWD.US,D,20050526,000000,50.8227,51.0009,50.7723,50.9554,1505320.629773,0
+IWD.US,D,20050527,000000,51.0266,51.1275,50.896,51.0691,690891.96822843,0
+IWD.US,D,20050531,000000,51.1028,51.1186,50.804,50.8089,788106.75349666,0
+IWD.US,D,20050601,000000,50.8089,51.4916,50.8089,51.3491,1482000.6442695,0
+IWD.US,D,20050602,000000,51.2947,51.4005,51.1473,51.4005,775986.87025412,0
+IWD.US,D,20050603,000000,51.3164,51.4718,51.0562,51.178,745491.58234561,0
+IWD.US,D,20050606,000000,51.2096,51.2472,51.0009,51.2185,792014.30654609,0
+IWD.US,D,20050607,000000,51.3787,51.6785,51.2185,51.2551,810781.88156465,0
+IWD.US,D,20050608,000000,51.4164,51.5074,51.1028,51.2383,819250.94183396,0
+IWD.US,D,20050609,000000,51.1848,51.4797,50.985,51.3936,925319.8824858,0
+IWD.US,D,20050610,000000,51.5311,51.5925,51.2245,51.4916,458815.05459002,0
+IWD.US,D,20050613,000000,51.4451,51.7943,51.2778,51.5846,363301.35876363,0
+IWD.US,D,20050614,000000,51.6004,51.8467,51.5311,51.8012,631866.28716777,0
+IWD.US,D,20050615,000000,51.8844,51.9011,51.5688,51.823,654146.21263816,0
+IWD.US,D,20050616,000000,51.9378,52.1435,51.823,52.099,494001.22550484,0
+IWD.US,D,20050617,000000,52.285,52.5046,52.2395,52.3761,858861.15819558,0
+IWD.US,D,20050620,000000,52.1307,52.3009,51.9447,52.108,664832.8547467,0
+IWD.US,D,20050621,000000,52.2059,52.2395,51.9921,52.0376,967412.49674949,0
+IWD.US,D,20050622,000000,52.2642,52.3216,51.9447,52.0862,909945.38961595,0
+IWD.US,D,20050623,000000,52.099,52.108,51.4916,51.5311,1732451.9518256,0
+IWD.US,D,20050624,000000,51.5311,51.5469,51.0938,51.0938,1046896.7347872,0
+IWD.US,D,20050627,000000,51.1848,51.3025,51.0691,51.262,937178.99265883,0
+IWD.US,D,20050628,000000,51.4005,51.6182,51.262,51.5074,1896510.5564983,0
+IWD.US,D,20050629,000000,51.6875,51.6875,51.4242,51.5242,624565.65196962,0
+IWD.US,D,20050630,000000,51.7072,51.7072,51.1413,51.1413,1050415.1497291,0
+IWD.US,D,20050701,000000,51.4005,51.5153,51.3025,51.5153,2030464.0221184,0
+IWD.US,D,20050705,000000,51.3936,51.9159,51.3025,51.8844,1600449.2304851,0
+IWD.US,D,20050706,000000,51.9526,51.9526,51.4094,51.4916,3298499.352101,0
+IWD.US,D,20050707,000000,51.1086,51.5925,50.888,51.5688,782893.31360299,0
+IWD.US,D,20050708,000000,51.6093,52.099,51.6093,52.099,762046.62926661,0
+IWD.US,D,20050711,000000,52.099,52.4146,52.0773,52.3009,588344.47476339,0
+IWD.US,D,20050712,000000,52.3276,52.5522,52.1653,52.4057,641771.62081608,0
+IWD.US,D,20050713,000000,52.3345,52.5373,52.3345,52.4938,404215.44047284,0
+IWD.US,D,20050714,000000,52.6817,52.8806,52.3761,52.4621,536478.93488281,0
+IWD.US,D,20050715,000000,52.568,52.568,52.3068,52.5522,430405.95123765,0
+IWD.US,D,20050718,000000,52.4621,52.4621,52.1822,52.2306,1074917.7107803,0
+IWD.US,D,20050719,000000,52.3819,52.4839,52.2574,52.475,969627.04634371,0
+IWD.US,D,20050720,000000,52.4057,52.6986,52.1584,52.5828,540391.5416739,0
+IWD.US,D,20050721,000000,52.568,52.5907,52.1218,52.1525,504291.65426744,0
+IWD.US,D,20050722,000000,52.3216,52.6749,52.2781,52.6749,660793.90441418,0
+IWD.US,D,20050725,000000,52.6749,52.8341,52.4146,52.4938,1282496.1063608,0
+IWD.US,D,20050726,000000,52.6343,52.6501,52.4384,52.6055,393660.19564739,0
+IWD.US,D,20050727,000000,52.6817,52.7609,51.1621,52.6986,538700.55971536,0
+IWD.US,D,20050728,000000,52.7896,53.126,52.6986,53.1112,519796.53367205,0
+IWD.US,D,20050729,000000,52.9815,53.1596,52.658,52.7214,1883478.9782608,0
+IWD.US,D,20050801,000000,52.8421,52.8648,52.6283,52.6432,1473397.1544721,0
+IWD.US,D,20050802,000000,52.8292,53.1032,52.7985,52.9667,1268945.0034809,0
+IWD.US,D,20050803,000000,53.0211,53.1972,52.9291,53.1972,2486154.8536159,0
+IWD.US,D,20050804,000000,52.9133,53.0429,52.6897,52.7372,779246.53362307,0
+IWD.US,D,20050805,000000,52.6283,52.6749,52.2059,52.2642,648675.03191996,0
+IWD.US,D,20050808,000000,52.3276,52.5205,52.0911,52.1653,868112.53767345,0
+IWD.US,D,20050809,000000,52.4146,52.5284,52.3216,52.47,1015624.1814119,0
+IWD.US,D,20050810,000000,52.753,53.0053,52.3582,52.6055,621443.45037375,0
+IWD.US,D,20050811,000000,52.6283,52.9044,52.4839,52.8806,524753.24348953,0
+IWD.US,D,20050812,000000,52.7689,52.8569,52.4621,52.6343,453473.24965825,0
+IWD.US,D,20050815,000000,52.7767,52.9044,52.4988,52.7896,404087.07543474,0
+IWD.US,D,20050816,000000,52.7609,52.7896,52.1822,52.2781,566057.47405468,0
+IWD.US,D,20050817,000000,52.3819,52.4533,52.1525,52.1525,980311.66695559,0
+IWD.US,D,20050818,000000,52.1218,52.2781,51.9921,52.108,574663.99609708,0
+IWD.US,D,20050819,000000,52.3761,52.4146,52.2217,52.2781,627304.77994788,0
+IWD.US,D,20050822,000000,52.4533,52.6055,52.1366,52.3009,407346.7388037,0
+IWD.US,D,20050823,000000,52.4057,52.4384,52.0308,52.285,598766.30080909,0
+IWD.US,D,20050824,000000,52.1822,52.4057,51.8082,51.8082,981874.28387603,0
+IWD.US,D,20050825,000000,51.9694,52.0703,51.8408,52.0703,538433.72215586,0
+IWD.US,D,20050826,000000,52.0238,52.0238,51.6182,51.6478,524227.65435718,0
+IWD.US,D,20050829,000000,51.6182,51.9921,51.4451,51.9229,824202.59790979,0
+IWD.US,D,20050830,000000,51.8408,51.8754,51.5558,51.8685,776771.21095932,0
+IWD.US,D,20050831,000000,51.9378,52.4938,51.722,52.4621,1009628.4223096,0
+IWD.US,D,20050901,000000,52.5284,52.8974,52.3582,52.753,562021.55596716,0
+IWD.US,D,20050902,000000,52.8737,52.8737,52.47,52.4938,480576.46616638,0
+IWD.US,D,20050906,000000,52.7689,53.1032,52.6897,53.036,462983.38070896,0
+IWD.US,D,20050907,000000,53.0667,53.1972,52.9518,53.1507,683074.8406329,0
+IWD.US,D,20050908,000000,53.0518,53.1112,52.8737,53.0053,474455.37427105,0
+IWD.US,D,20050909,000000,53.1675,53.5415,53.118,53.4258,603979.74070276,0
+IWD.US,D,20050912,000000,53.497,53.5257,53.3358,53.404,524753.24348953,0
+IWD.US,D,20050913,000000,53.2951,53.3268,52.9518,53.0518,569187.76163722,0
+IWD.US,D,20050914,000000,53.0825,53.1972,52.9044,53.036,797877.65761689,0
+IWD.US,D,20050915,000000,53.1675,53.1744,52.9044,52.944,908901.28658955,0
+IWD.US,D,20050916,000000,53.2951,53.6049,53.1507,53.5257,576485.36459036,0
+IWD.US,D,20050919,000000,53.497,53.5168,53.2437,53.404,356263.51813167,0
+IWD.US,D,20050920,000000,53.5662,53.589,52.8974,52.9963,832022.7577503,0
+IWD.US,D,20050921,000000,52.8421,52.8737,52.4384,52.5046,941607.08109896,0
+IWD.US,D,20050922,000000,52.5126,52.6501,52.1742,52.568,722437.42365331,0
+IWD.US,D,20050923,000000,52.3345,52.3345,51.9694,52.2217,522671.10192672,0
+IWD.US,D,20050926,000000,52.3345,52.561,52.191,52.3009,705880.35523566,0
+IWD.US,D,20050927,000000,52.3671,52.47,52.0773,52.3671,2578801.056426,0
+IWD.US,D,20050928,000000,52.4938,52.5443,52.198,52.5284,974969.86202382,0
+IWD.US,D,20050929,000000,52.4314,52.9598,52.1742,52.8222,1686582.1710471,0
+IWD.US,D,20050930,000000,52.8806,52.9667,52.7609,52.8292,1967918.9153677,0
+IWD.US,D,20051003,000000,52.9518,53.0577,52.6659,52.8292,778336.86012475,0
+IWD.US,D,20051004,000000,52.9211,52.937,52.0862,52.0862,1484082.7858323,0
+IWD.US,D,20051005,000000,52.1366,52.1366,51.2778,51.3244,809603.34901017,0
+IWD.US,D,20051006,000000,51.3787,51.5311,50.6407,51.1275,625088.20885699,0
+IWD.US,D,20051007,000000,51.3392,51.4312,51.0691,51.2848,771553.72807232,0
+IWD.US,D,20051010,000000,51.3491,51.4005,50.7406,50.7406,1096150.5009794,0
+IWD.US,D,20051011,000000,51.0334,51.0938,50.6793,50.7327,923501.5462375,0
+IWD.US,D,20051012,000000,50.702,51.0097,50.1728,50.2331,1125083.1719674,0
+IWD.US,D,20051013,000000,50.2103,50.3211,49.6889,50.0896,669918.94035061,0
+IWD.US,D,20051014,000000,50.3439,50.6189,50.0224,50.5863,470283.00515878,0
+IWD.US,D,20051017,000000,50.5863,50.8643,50.5576,50.8089,1590415.5317986,0
+IWD.US,D,20051018,000000,50.7406,50.7495,50.0649,50.1728,946691.1452062,0
+IWD.US,D,20051019,000000,49.966,50.8317,49.7601,50.8317,960635.42918704,0
+IWD.US,D,20051020,000000,50.5724,50.7565,49.5989,49.7364,689460.74859107,0
+IWD.US,D,20051021,000000,50.0738,50.3211,49.8116,50.0579,1490206.9099726,0
+IWD.US,D,20051024,000000,50.0738,51.0097,50.0649,50.9326,916459.66261221,0
+IWD.US,D,20051025,000000,50.9127,51.178,50.6111,50.9474,1244967.0208136,0
+IWD.US,D,20051026,000000,50.9721,51.3085,50.7238,50.8148,719169.67429771,0
+IWD.US,D,20051027,000000,50.71,50.8148,50.2241,50.3577,507418.90960498,0
+IWD.US,D,20051028,000000,50.3498,51.172,50.3211,51.1186,922192.62714826,0
+IWD.US,D,20051031,000000,51.5004,51.722,51.2848,51.2848,1372539.6322173,0
+IWD.US,D,20051101,000000,51.4797,51.5925,51.2848,51.4797,720604.93692837,0
+IWD.US,D,20051102,000000,51.4164,51.9526,51.3936,51.9526,1268945.0034809,0
+IWD.US,D,20051103,000000,52.1822,52.2395,51.8844,52.006,1700393.0362483,0
+IWD.US,D,20051104,000000,52.2059,52.2059,51.6993,51.9763,526318.89265497,0
+IWD.US,D,20051107,000000,52.1435,52.1435,51.7785,51.9694,584955.43560801,0
+IWD.US,D,20051108,000000,51.8467,52.006,51.7695,51.9694,1033471.9754488,0
+IWD.US,D,20051109,000000,51.9378,52.3009,51.823,52.0308,726341.94445775,0
+IWD.US,D,20051110,000000,52.0703,52.4533,51.7072,52.2929,600592.72304403,0
+IWD.US,D,20051111,000000,52.3889,52.6343,52.3276,52.5759,413861.01179996,0
+IWD.US,D,20051114,000000,52.6055,52.6501,52.4146,52.4988,704968.66024068,0
+IWD.US,D,20051115,000000,52.5046,52.6897,52.1218,52.191,507942.47724068,0
+IWD.US,D,20051116,000000,52.3582,52.4057,52.1218,52.285,695196.74537212,0
+IWD.US,D,20051117,000000,52.4384,52.7837,52.3068,52.6501,1062664.4087581,0
+IWD.US,D,20051118,000000,52.9726,53.0667,52.6283,53.0577,984087.82272193,0
+IWD.US,D,20051121,000000,53.118,53.3951,52.9518,53.3426,1046114.4155787,0
+IWD.US,D,20051122,000000,53.2951,53.7067,53.1824,53.6572,1081038.8026757,0
+IWD.US,D,20051123,000000,53.5089,54.1351,53.5089,53.9798,929621.62738449,0
+IWD.US,D,20051125,000000,54.0629,54.0699,53.9185,53.9867,361735.7095982,0
+IWD.US,D,20051128,000000,54.1499,54.1499,53.497,53.6345,1018755.4797427,0
+IWD.US,D,20051129,000000,53.8037,53.9263,53.5504,53.5712,1128081.0515185,0
+IWD.US,D,20051130,000000,53.7186,53.7186,53.1349,53.2437,1885564.1520686,0
+IWD.US,D,20051201,000000,53.5257,53.87,53.4119,53.7463,2150874.4708454,0
+IWD.US,D,20051202,000000,53.8275,53.8581,53.6177,53.7968,1644628.0293049,0
+IWD.US,D,20051205,000000,53.7552,53.8195,53.5089,53.7186,952945.65588129,0
+IWD.US,D,20051206,000000,53.9798,54.1796,53.7463,53.8106,1506754.8816554,0
+IWD.US,D,20051207,000000,53.8363,53.864,53.2951,53.5257,1917226.8542999,0
+IWD.US,D,20051208,000000,53.5257,53.8037,53.3268,53.5257,1107233.3564338,0
+IWD.US,D,20051209,000000,53.5336,53.8106,53.4119,53.6049,1123126.3631977,0
+IWD.US,D,20051212,000000,53.8106,53.8106,53.3654,53.6177,948905.69480044,0
+IWD.US,D,20051213,000000,53.6117,54.2014,53.5801,54.1025,1579077.9677647,0
+IWD.US,D,20051214,000000,54.0699,54.4359,53.9947,54.33,1481087.9385262,0
+IWD.US,D,20051215,000000,54.33,54.3865,54.0629,54.1499,1283277.414821,0
+IWD.US,D,20051216,000000,54.2548,54.3558,53.9798,54.0263,1602398.9640164,0
+IWD.US,D,20051219,000000,54.0412,54.2806,53.7552,53.8423,1465321.2753037,0
+IWD.US,D,20051220,000000,53.9185,53.9867,53.681,53.8106,2237918.0956542,0
+IWD.US,D,20051221,000000,54.054,54.2628,53.8195,53.8947,1379055.9267102,0
+IWD.US,D,20051222,000000,53.7968,53.8423,53.5979,53.8423,3189166.7050869,0
+IWD.US,D,20051223,000000,53.8798,53.8947,53.7067,53.8363,3064073.4593403,0
+IWD.US,D,20051227,000000,53.9105,53.9105,53.3129,53.3129,1193497.694279,0
+IWD.US,D,20051228,000000,53.4119,53.5415,53.3358,53.4198,3294460.4017685,0
+IWD.US,D,20051229,000000,53.4436,53.5504,53.1884,53.1972,2363532.8875398,0
+IWD.US,D,20051230,000000,53.1428,53.2664,52.9726,52.9726,1839433.5982207,0
+IWD.US,D,20060103,000000,53.4119,54.0936,53.1112,54.0105,1357814.0397763,0
+IWD.US,D,20060104,000000,53.9422,54.2954,53.9422,54.2548,1601361.9362284,0
+IWD.US,D,20060105,000000,54.2548,54.33,54.0105,54.2706,971319.03905058,0
+IWD.US,D,20060106,000000,54.5982,54.7851,54.2806,54.6684,1537509.931885,0
+IWD.US,D,20060109,000000,54.7001,54.886,54.6763,54.8702,2241693.2406721,0
+IWD.US,D,20060110,000000,54.7179,54.9444,54.6041,54.9395,1709904.1780473,0
+IWD.US,D,20060111,000000,55.0077,55.1531,54.8475,55.1235,992429.52870148,0
+IWD.US,D,20060112,000000,55.0552,55.0998,54.7248,54.7723,1244832.5912855,0
+IWD.US,D,20060113,000000,54.8228,54.9761,54.7179,54.9761,1332926.3836107,0
+IWD.US,D,20060117,000000,54.6853,54.8544,54.5724,54.8148,2179927.4208849,0
+IWD.US,D,20060118,000000,54.6368,54.8475,54.3627,54.6763,1206920.4321208,0
+IWD.US,D,20060119,000000,54.799,55.0147,54.6605,54.9098,1457239.3316454,0
+IWD.US,D,20060120,000000,54.9395,54.9395,54.0263,54.1025,2005058.8628072,0
+IWD.US,D,20060123,000000,54.1747,54.4438,54.0936,54.2222,1405894.3271555,0
+IWD.US,D,20060124,000000,54.4507,54.6368,54.3093,54.4636,1180333.7080101,0
+IWD.US,D,20060125,000000,54.5982,54.6684,54.0777,54.4507,1504019.7966704,0
+IWD.US,D,20060126,000000,54.6763,54.9395,54.521,54.7179,2149825.3140773,0
+IWD.US,D,20060127,000000,54.9019,55.2987,54.7466,55.1838,1039603.1748274,0
+IWD.US,D,20060130,000000,55.2937,55.4045,55.1838,55.3382,1358722.7025262,0
+IWD.US,D,20060131,000000,55.176,55.3936,54.9444,54.9444,1404332.7209834,0
+IWD.US,D,20060201,000000,55.1621,55.2987,55.0552,55.2937,1902242.510286,0
+IWD.US,D,20060202,000000,55.1463,55.176,54.5982,54.7337,1043247.9333106,0
+IWD.US,D,20060203,000000,54.5645,54.7931,54.2806,54.339,717739.46540869,0
+IWD.US,D,20060206,000000,54.4834,54.7337,54.4834,54.6209,881799.08082976,0
+IWD.US,D,20060207,000000,54.6209,54.6506,54.1351,54.1351,1134853.0653393,0
+IWD.US,D,20060208,000000,54.3943,54.6249,54.1104,54.5982,689203.00776655,0
+IWD.US,D,20060209,000000,54.7001,54.9444,54.4636,54.5388,1474832.4171028,0
+IWD.US,D,20060210,000000,54.4359,54.7001,54.1025,54.6318,993605.02901096,0
+IWD.US,D,20060213,000000,54.5309,54.5645,54.2469,54.4834,709659.54324699,0
+IWD.US,D,20060214,000000,54.4834,55.0869,54.2954,54.9672,797362.17596784,0
+IWD.US,D,20060215,000000,55.0147,55.1898,54.7723,55.176,615183.885957,0
+IWD.US,D,20060216,000000,55.1621,55.6756,55.1621,55.5598,719824.63921649,0
+IWD.US,D,20060217,000000,55.2937,55.7458,55.2937,55.6756,717215.89777299,0
+IWD.US,D,20060221,000000,55.7458,55.9121,55.5014,55.5895,943564.900617,0
+IWD.US,D,20060222,000000,55.7152,56.0823,55.6667,55.9447,643074.47541534,0
+IWD.US,D,20060223,000000,55.9447,56.0486,55.7073,55.8131,543777.54858429,0
+IWD.US,D,20060224,000000,55.8665,56.0585,55.8131,55.9704,803608.60065628,0
+IWD.US,D,20060227,000000,56.1287,56.1752,55.9447,55.9912,744578.8766023,0
+IWD.US,D,20060228,000000,55.8902,55.8902,55.4045,55.5084,1029959.6249969,0
+IWD.US,D,20060301,000000,55.6439,55.9536,55.5222,55.9199,1757337.5864944,0
+IWD.US,D,20060302,000000,55.7537,56.0209,55.5598,55.8131,1172903.6970254,0
+IWD.US,D,20060303,000000,55.6993,56.1287,55.5449,55.731,956726.86538928,0
+IWD.US,D,20060306,000000,55.8972,55.8972,55.263,55.3313,504817.2433998,0
+IWD.US,D,20060307,000000,55.3313,55.36,54.9761,55.2987,1628335.7769501,0
+IWD.US,D,20060308,000000,55.1987,55.3936,54.886,55.27,1198841.5207074,0
+IWD.US,D,20060309,000000,55.3442,55.5163,55.0711,55.0711,2243648.0279452,0
+IWD.US,D,20060310,000000,55.1057,55.5836,55.0077,55.4767,650499.43265825,0
+IWD.US,D,20060313,000000,55.9041,55.9041,55.5688,55.6518,1005718.8477635,0
+IWD.US,D,20060314,000000,55.6756,56.282,55.6143,56.2118,664048.51404148,0
+IWD.US,D,20060315,000000,56.2494,56.5957,56.1525,56.4819,825765.21483023,0
+IWD.US,D,20060316,000000,56.6343,56.8954,56.6046,56.7956,530747.99184343,0
+IWD.US,D,20060317,000000,56.8529,56.9251,56.6719,56.7124,1005462.1176873,0
+IWD.US,D,20060320,000000,56.7282,56.845,56.4898,56.6195,1250307.8149971,0
+IWD.US,D,20060321,000000,56.5808,56.7629,56.1376,56.2494,646325.04204931,0
+IWD.US,D,20060322,000000,56.2742,56.657,56.2267,56.6343,1058102.9015382,0
+IWD.US,D,20060323,000000,56.5888,56.6135,56.3681,56.5056,1402900.4905977,0
+IWD.US,D,20060324,000000,56.2989,56.4651,54.9612,56.2662,686201.08522212,0
+IWD.US,D,20060327,000000,56.2662,56.3761,56.1376,56.3117,410341.58610982,0
+IWD.US,D,20060328,000000,56.2989,56.5195,55.8457,55.9269,925319.8824858,0
+IWD.US,D,20060329,000000,56.1683,56.4581,55.9447,56.3117,799185.5659578,0
+IWD.US,D,20060330,000000,56.2267,56.6135,56.0348,56.0961,558894.30062962,0
+IWD.US,D,20060331,000000,56.1752,56.2742,55.8814,56.105,608542.25867098,0
+IWD.US,D,20060403,000000,56.1465,56.571,56.0486,56.1287,607105.98529197,0
+IWD.US,D,20060404,000000,56.1287,56.6343,55.9754,56.564,1941989.1776724,0
+IWD.US,D,20060405,000000,56.8668,56.9173,56.5294,56.8668,843355.26804264,0
+IWD.US,D,20060406,000000,56.7886,56.8034,56.3959,56.6432,1571390.2159556,0
+IWD.US,D,20060407,000000,56.7629,56.8896,56.0001,56.1138,740672.3343012,0
+IWD.US,D,20060410,000000,56.1752,56.3869,56.0278,56.197,503121.20769961,0
+IWD.US,D,20060411,000000,56.2989,56.4117,55.5984,55.6756,1505320.629773,0
+IWD.US,D,20060412,000000,56.1525,56.1525,55.6905,55.8369,455559.43421439,0
+IWD.US,D,20060413,000000,55.7152,55.9358,55.5598,55.8369,856908.3924192,0
+IWD.US,D,20060417,000000,55.8626,56.0278,55.636,55.8814,805954.5475336,0
+IWD.US,D,20060418,000000,56.0348,56.942,55.8972,56.8361,989300.25186727,0
+IWD.US,D,20060419,000000,56.9251,57.0211,56.663,56.9954,936267.29766385,0
+IWD.US,D,20060420,000000,57.0211,57.2724,56.7579,57.0122,1141370.3705806,0
+IWD.US,D,20060421,000000,57.1645,57.2417,56.8896,57.1013,901214.54552879,0
+IWD.US,D,20060424,000000,56.9093,57.0657,56.7282,56.9706,610229.19763619,0
+IWD.US,D,20060425,000000,57.0657,57.0953,56.4819,56.6343,941475.68381587,0
+IWD.US,D,20060426,000000,56.8034,57.0508,56.6491,56.7124,653495.2907127,0
+IWD.US,D,20060427,000000,56.4334,57.2586,56.29,57.0211,1035430.8057151,0
+IWD.US,D,20060428,000000,57.125,57.503,57.0211,57.3891,630561.41107185,0
+IWD.US,D,20060501,000000,57.5999,57.6879,57.035,57.0735,745491.58234561,0
+IWD.US,D,20060502,000000,57.3229,57.5544,57.2111,57.4763,688549.0535961,0
+IWD.US,D,20060503,000000,57.5257,57.594,57.1398,57.3091,547169.61998467,0
+IWD.US,D,20060504,000000,57.4763,57.6405,57.3229,57.4763,492961.16547176,0
+IWD.US,D,20060505,000000,57.7334,58.1441,57.7097,57.9768,521626.99890032,0
+IWD.US,D,20060508,000000,58.0145,58.1094,57.9096,57.9412,474060.17167344,0
+IWD.US,D,20060509,000000,58.0055,58.1619,57.9412,58.0956,364863.97568407,0
+IWD.US,D,20060510,000000,58.0619,58.2153,57.8938,58.1025,605541.34687487,0
+IWD.US,D,20060511,000000,58.2469,58.2469,57.3387,57.4763,581958.56680522,0
+IWD.US,D,20060512,000000,57.3556,57.3644,56.663,56.7214,840229.02345344,0
+IWD.US,D,20060515,000000,56.5195,56.8896,56.381,56.7709,1798778.2680843,0
+IWD.US,D,20060516,000000,56.9024,56.9875,56.5056,56.6976,496083.36706765,0
+IWD.US,D,20060517,000000,56.5126,56.5888,55.5291,55.5756,845703.23641663,0
+IWD.US,D,20060518,000000,55.821,55.9704,55.1838,55.3234,658450.98978185,0
+IWD.US,D,20060519,000000,55.5598,55.8715,55.1531,55.5836,628345.85072929,0
+IWD.US,D,20060522,000000,55.4836,55.7685,54.9612,55.36,887396.60508938,0
+IWD.US,D,20060523,000000,55.7537,55.9754,54.9177,54.9444,829934.55169751,0
+IWD.US,D,20060524,000000,55.1531,55.5291,54.6209,55.1671,706921.42601706,0
+IWD.US,D,20060525,000000,55.4045,55.9041,55.36,55.9041,819512.72565181,0
+IWD.US,D,20060526,000000,55.9843,56.2742,55.8626,56.1752,805309.69009812,0
+IWD.US,D,20060530,000000,56.0278,56.0961,55.3313,55.3313,761782.82395209,0
+IWD.US,D,20060531,000000,55.6063,55.9912,55.3985,55.9912,808825.07279494,0
+IWD.US,D,20060601,000000,55.9041,56.6135,55.8665,56.5581,1198055.1585055,0
+IWD.US,D,20060602,000000,56.748,56.9024,56.4334,56.8262,919977.0668057,0
+IWD.US,D,20060605,000000,56.7956,56.7956,55.8369,55.9843,965976.22337048,0
+IWD.US,D,20060606,000000,56.0871,56.1287,55.3382,55.7825,885833.98816894,0
+IWD.US,D,20060607,000000,55.8289,56.1465,55.4124,55.4124,873589.78288163,0
+IWD.US,D,20060608,000000,55.3313,55.6301,54.4903,55.3768,872805.44217641,0
+IWD.US,D,20060609,000000,55.6063,55.7597,55.1671,55.2155,462855.01567087,0
+IWD.US,D,20060612,000000,55.5084,55.5084,54.6436,54.6436,1352863.3944488,0
+IWD.US,D,20060613,000000,54.4834,54.9395,53.8106,53.8878,967541.87253592,0
+IWD.US,D,20060614,000000,54.0105,54.1272,53.5089,54.0263,842964.10843837,0
+IWD.US,D,20060615,000000,54.2706,55.3936,54.2381,55.27,1337616.2558686,0
+IWD.US,D,20060616,000000,55.1235,55.2462,54.7633,55.0226,1358074.8128457,0
+IWD.US,D,20060619,000000,55.2313,55.2393,54.3488,54.3865,1212649.3536635,0
+IWD.US,D,20060620,000000,54.4102,54.893,54.4102,54.5467,415813.77757635,0
+IWD.US,D,20060621,000000,54.6249,55.27,54.5467,54.9524,872540.62611357,0
+IWD.US,D,20060622,000000,54.6318,54.708,54.339,54.5566,528271.65843135,0
+IWD.US,D,20060623,000000,54.5467,54.8475,54.339,54.5566,1827704.8745824,0
+IWD.US,D,20060626,000000,54.6041,54.9098,54.5388,54.8544,538955.26829489,0
+IWD.US,D,20060627,000000,54.9444,55.0305,54.4834,54.5982,2740781.5625292,0
+IWD.US,D,20060628,000000,54.7337,54.9672,54.5645,54.9672,3742459.4384636,0
+IWD.US,D,20060629,000000,55.2462,56.0348,55.2155,56.0001,1036213.1249237,0
+IWD.US,D,20060630,000000,56.1593,56.2435,55.4451,56.1138,964282.20916695,0
+IWD.US,D,20060703,000000,56.2118,56.5195,56.105,56.4581,765168.83086248,0
+IWD.US,D,20060705,000000,56.2742,56.3602,55.9269,56.1831,1552884.4247549,0
+IWD.US,D,20060706,000000,56.2742,56.5521,56.2742,56.4186,1001808.2624691,0
+IWD.US,D,20060707,000000,56.381,56.5957,56.0664,56.1831,1582469.0284168,0
+IWD.US,D,20060710,000000,56.4037,56.5957,56.2435,56.4334,713441.76350331,0
+IWD.US,D,20060711,000000,56.3523,56.5888,56.0209,56.5126,1030478.138891,0
+IWD.US,D,20060712,000000,56.6046,56.6195,55.9447,56.0139,872416.3040688,0
+IWD.US,D,20060713,000000,55.9536,55.9624,55.2235,55.2235,907077.89659959,0
+IWD.US,D,20060714,000000,55.2541,55.3689,54.7416,55.0869,775859.51596435,0
+IWD.US,D,20060717,000000,55.1621,55.2066,54.8228,54.8228,1314163.8623338,0
+IWD.US,D,20060718,000000,55.2155,55.2858,54.6763,55.1838,780417.99093923,0
+IWD.US,D,20060719,000000,55.4124,56.2662,55.3936,56.2355,848568.70793632,0
+IWD.US,D,20060720,000000,56.2742,56.3296,55.7755,55.7755,1268420.4250969,0
+IWD.US,D,20060721,000000,56.0001,56.0001,55.4045,55.5291,748098.30229245,0
+IWD.US,D,20060724,000000,55.821,56.4819,55.6905,56.3444,1651530.4296605,0
+IWD.US,D,20060725,000000,56.4037,56.9558,56.3058,56.7579,1288489.8439664,0
+IWD.US,D,20060726,000000,56.7124,57.1942,56.6135,56.942,1189845.8605574,0
+IWD.US,D,20060727,000000,57.2111,57.3644,56.657,56.7886,2330305.5468913,0
+IWD.US,D,20060728,000000,57.0043,57.5118,56.8896,57.4268,717739.46540869,0
+IWD.US,D,20060731,000000,57.3229,57.4129,57.1398,57.3159,949693.06775065,0
+IWD.US,D,20060801,000000,57.2111,57.2872,56.9251,57.2349,947733.22673594,0
+IWD.US,D,20060802,000000,57.4763,57.7334,57.3456,57.5415,1526827.3327698,0
+IWD.US,D,20060803,000000,57.2724,57.7097,57.1942,57.5999,1446950.9243794,0
+IWD.US,D,20060804,000000,57.9768,58.1232,57.4129,57.6068,1666388.4301329,0
+IWD.US,D,20060807,000000,57.5792,57.6068,57.3556,57.5643,594596.96394181,0
+IWD.US,D,20060808,000000,57.7097,57.7998,57.2111,57.3456,783411.82749703,0
+IWD.US,D,20060809,000000,57.5118,57.7998,56.9173,57.1013,1288101.716607,0
+IWD.US,D,20060810,000000,56.942,57.2655,56.7797,57.2417,891049.44955929,0
+IWD.US,D,20060811,000000,57.1319,57.1715,56.8034,56.9954,970408.35480394,0
+IWD.US,D,20060814,000000,57.406,57.4198,56.9173,57.0043,1987462.7451048,0
+IWD.US,D,20060815,000000,57.586,57.7246,57.3159,57.5118,1698827.3870828,0
+IWD.US,D,20060816,000000,57.9412,57.9491,57.7424,57.8938,1565260.0273253,0
+IWD.US,D,20060817,000000,57.8235,58.0382,57.7621,57.9026,1114269.1755691,0
+IWD.US,D,20060818,000000,58.0233,58.1777,57.8066,58.1232,693633.11770334,0
+IWD.US,D,20060821,000000,58.0877,58.1529,57.9838,58.1094,1400425.167934,0
+IWD.US,D,20060822,000000,58.0619,58.2469,57.962,58.1777,3463599.0275552,0
+IWD.US,D,20060823,000000,58.2222,58.2924,57.7691,57.9333,990995.27681913,0
+IWD.US,D,20060824,000000,58.1856,58.1856,57.9491,58.047,866683.33953276,0
+IWD.US,D,20060825,000000,58.0956,58.2222,58.0055,58.1232,688155.87249516,0
+IWD.US,D,20060828,000000,58.0382,58.427,57.9768,58.3211,1604620.588849,0
+IWD.US,D,20060829,000000,58.3518,58.3943,57.9967,58.3291,900563.62360333,0
+IWD.US,D,20060830,000000,58.3765,58.4755,58.1856,58.3063,1040906.0294267,0
+IWD.US,D,20060831,000000,58.3518,58.3518,58.1707,58.1856,597726.24077601,0
+IWD.US,D,20060901,000000,58.4607,58.6081,58.2924,58.5685,1327708.9007237,0
+IWD.US,D,20060905,000000,58.6081,58.7624,58.4755,58.5922,3085313.3247776,0
+IWD.US,D,20060906,000000,58.3765,58.4755,58.1232,58.2638,1320028.2241529,0
+IWD.US,D,20060907,000000,58.1529,58.2084,57.8631,58.0322,862382.6053824,0
+IWD.US,D,20060908,000000,58.0797,58.0956,57.8631,58.047,293455.6168147,0
+IWD.US,D,20060911,000000,57.8373,58.0145,57.6157,57.958,777548.47642622,0
+IWD.US,D,20060912,000000,58.0322,58.434,57.9026,58.3686,1297481.461123,0
+IWD.US,D,20060913,000000,58.3291,58.7218,58.2469,58.6536,688678.42938252,0
+IWD.US,D,20060914,000000,58.523,58.6367,58.4013,58.6367,509896.25376539,0
+IWD.US,D,20060915,000000,58.8593,58.8593,58.5369,58.5854,786150.95547528,0
+IWD.US,D,20060918,000000,58.5547,58.8287,58.523,58.7783,926754.13436814,0
+IWD.US,D,20060919,000000,58.6536,58.7535,58.3211,58.615,1303604.574515,0
+IWD.US,D,20060920,000000,58.8079,58.9672,58.6624,58.8,1312207.0535641,0
+IWD.US,D,20060921,000000,58.8752,59.0067,58.4685,58.6951,976663.87622734,0
+IWD.US,D,20060922,000000,58.5922,58.6754,58.3686,58.6456,672913.78765673,0
+IWD.US,D,20060925,000000,58.7703,59.175,58.4191,58.9395,1116875.8955159,0
+IWD.US,D,20060926,000000,58.7218,59.1443,58.6299,59.1443,2580367.7163397,0
+IWD.US,D,20060927,000000,59.2443,59.266,59.0147,59.2116,2610988.3370413,0
+IWD.US,D,20060928,000000,59.2521,59.3075,59.0305,59.1908,1001679.897431,0
+IWD.US,D,20060929,000000,59.2521,59.2818,59.0671,59.1443,1037388.6252332,0
+IWD.US,D,20061002,000000,59.2443,59.2521,58.9128,59.0147,704316.72756689,0
+IWD.US,D,20061003,000000,58.9989,59.2818,58.8425,59.0671,1014190.9402778,0
+IWD.US,D,20061004,000000,58.9395,59.6796,58.9395,59.6439,1157269.4418344,0
+IWD.US,D,20061005,000000,59.7023,59.8349,59.5737,59.7893,1244311.0451465,0
+IWD.US,D,20061006,000000,59.728,59.728,59.3738,59.6508,1111270.2852696,0
+IWD.US,D,20061009,000000,59.637,60.3434,59.4827,59.6796,822505.55146127,0
+IWD.US,D,20061010,000000,59.6953,59.8735,59.6133,59.8497,508986.58026708,0
+IWD.US,D,20061011,000000,59.5905,59.8814,59.4737,59.82,947477.50740809,0
+IWD.US,D,20061012,000000,59.9734,60.3048,59.8735,60.1811,858080.8604837,0
+IWD.US,D,20061013,000000,60.2623,60.4731,60.1336,60.4641,1839433.5982207,0
+IWD.US,D,20061016,000000,60.4572,60.6195,60.3365,60.566,869547.80030411,0
+IWD.US,D,20061017,000000,60.4176,60.5324,60.1198,60.4414,1095890.7386581,0
+IWD.US,D,20061018,000000,60.6838,60.7738,60.2949,60.5324,729337.8025122,0
+IWD.US,D,20061019,000000,60.4731,60.5789,60.3572,60.5423,505991.73296096,0
+IWD.US,D,20061020,000000,60.6323,60.6323,60.2326,60.5324,1310644.4366437,0
+IWD.US,D,20061023,000000,60.4572,60.8954,60.2949,60.7649,1210433.7933209,0
+IWD.US,D,20061024,000000,60.6907,60.9924,60.6253,60.9479,1128470.1896261,0
+IWD.US,D,20061025,000000,60.9648,61.3081,60.8866,61.2784,1557445.9319748,0
+IWD.US,D,20061026,000000,61.3407,61.5712,61.1705,61.4327,839577.09077964,0
+IWD.US,D,20061027,000000,61.4001,61.4871,61.0785,61.2072,1551190.4105513,0
+IWD.US,D,20061030,000000,61.1023,61.2072,60.9331,61.0548,1625858.4327897,0
+IWD.US,D,20061031,000000,61.1023,61.1705,60.7253,60.9696,1514318.3114196,0
+IWD.US,D,20061101,000000,61.1102,61.1992,60.6195,60.6412,1612568.1029793,0
+IWD.US,D,20061102,000000,60.5571,60.662,60.4017,60.6125,1459453.8812396,0
+IWD.US,D,20061103,000000,60.7412,60.8391,60.4176,60.5483,1779491.1684234,0
+IWD.US,D,20061106,000000,60.7649,61.3081,60.7253,61.2397,1691406.4728332,0
+IWD.US,D,20061107,000000,61.2852,61.4921,61.2072,61.3594,1107493.118755,0
+IWD.US,D,20061108,000000,61.0875,61.6592,61.0706,61.592,1975606.6671767,0
+IWD.US,D,20061109,000000,61.5782,61.6019,61.222,61.3832,1222555.6980602,0
+IWD.US,D,20061110,000000,61.3466,61.4327,61.1527,61.4159,785369.64701506,0
+IWD.US,D,20061113,000000,61.3466,61.6444,61.2309,61.499,977968.75232326,0
+IWD.US,D,20061114,000000,61.683,61.9303,61.2397,61.8196,1529173.2796472,0
+IWD.US,D,20061115,000000,61.7909,62.0323,61.6682,61.9224,1138113.7394566,0
+IWD.US,D,20061116,000000,62.0995,62.1292,61.8829,61.9758,1275460.2872255,0
+IWD.US,D,20061117,000000,61.8196,62.0907,61.7147,62.0907,684899.24137119,0
+IWD.US,D,20061120,000000,62.0728,62.2677,61.9927,62.1213,1006501.1669721,0
+IWD.US,D,20061121,000000,62.0728,62.1994,62.0323,62.1381,1074262.7458615,0
+IWD.US,D,20061122,000000,62.1916,62.3518,62.0728,62.2114,820031.23954585,0
+IWD.US,D,20061124,000000,61.9076,62.1994,61.8829,62.0442,913332.40727467,0
+IWD.US,D,20061127,000000,62.0253,62.0323,61.2625,61.2852,2053918.43715,0
+IWD.US,D,20061128,000000,61.2625,61.6098,61.1923,61.5228,2179927.4208849,0
+IWD.US,D,20061129,000000,61.7572,62.336,61.7404,62.2756,1417499.7394973,0
+IWD.US,D,20061130,000000,62.336,62.6269,62.0907,62.3983,1585594.2622576,0
+IWD.US,D,20061201,000000,62.436,62.4685,61.8749,62.4201,1328104.1033213,0
+IWD.US,D,20061204,000000,62.2044,62.7555,62.2044,62.6754,1249393.0877571,0
+IWD.US,D,20061205,000000,62.8277,63.0642,62.7071,62.988,1618821.6029061,0
+IWD.US,D,20061206,000000,62.9959,63.0721,62.8277,62.9048,1443688.2287655,0
+IWD.US,D,20061207,000000,63.0295,63.1274,62.7376,62.7783,1339312.2915689,0
+IWD.US,D,20061208,000000,62.7644,63.0355,62.6041,62.7951,1094331.1539826,0
+IWD.US,D,20061211,000000,62.8772,63.1739,62.8673,63.1739,1413718.5299894,0
+IWD.US,D,20061212,000000,63.1037,63.2116,62.8425,63.1739,1084428.8525794,0
+IWD.US,D,20061213,000000,63.3253,63.3975,63.1661,63.3353,1395209.7065436,0
+IWD.US,D,20061214,000000,63.3195,63.8745,63.2591,63.8003,1348435.3060086,0
+IWD.US,D,20061215,000000,63.9299,64.0506,63.7389,63.7706,1232327.6129287,0
+IWD.US,D,20061218,000000,63.9367,64.0268,63.6024,63.7053,1482257.3743457,0
+IWD.US,D,20061219,000000,63.5272,63.9536,63.4342,63.7933,1630416.9077645,0
+IWD.US,D,20061220,000000,63.5094,63.6221,63.3897,63.4184,1053932.5539225,0
+IWD.US,D,20061221,000000,63.4708,63.5964,63.1492,63.266,2671193.5614049,0
+IWD.US,D,20061222,000000,63.266,63.2798,62.893,62.893,1011325.4687581,0
+IWD.US,D,20061226,000000,62.988,63.367,62.981,63.3253,1145411.3424098,0
+IWD.US,D,20061227,000000,63.4619,63.8487,63.4619,63.8003,1337744.6209068,0
+IWD.US,D,20061228,000000,63.7855,63.8408,63.5964,63.638,1158569.2641887,0
+IWD.US,D,20061229,000000,63.6162,63.7626,63.3442,63.4619,1310250.2447944,0
+IWD.US,D,20070103,000000,63.6024,63.7389,62.8673,63.2185,4371065.0515141,0
+IWD.US,D,20070104,000000,63.1274,63.2116,62.7555,63.0721,1979385.8551881,0
+IWD.US,D,20070105,000000,62.9187,62.988,62.522,62.5725,2301896.4435389,0
+IWD.US,D,20070108,000000,62.6684,62.8673,62.3835,62.7861,934050.72657296,0
+IWD.US,D,20070109,000000,62.8425,62.8673,62.3578,62.612,1927259.542238,0
+IWD.US,D,20070110,000000,62.4844,62.7516,62.3578,62.7001,961029.62103631,0
+IWD.US,D,20070111,000000,62.7288,63.1958,62.7001,62.9048,1109577.2818144,0
+IWD.US,D,20070112,000000,62.9345,63.3897,62.9345,63.3897,1419321.1079907,0
+IWD.US,D,20070116,000000,63.3353,63.4045,63.1492,63.2719,1519529.7298167,0
+IWD.US,D,20070117,000000,63.2116,63.4945,63.1739,63.3442,1839821.7255799,0
+IWD.US,D,20070118,000000,63.443,63.5677,63.1591,63.2254,1008715.7165663,0
+IWD.US,D,20070119,000000,63.3501,63.5836,63.2868,63.5677,816379.40582428,0
+IWD.US,D,20070122,000000,63.6469,63.6548,63.2491,63.3501,1189845.8605574,0
+IWD.US,D,20070123,000000,63.358,63.7389,63.3353,63.6806,1277932.5776442,0
+IWD.US,D,20070124,000000,63.7626,64.1535,63.6884,64.1535,1204183.3256392,0
+IWD.US,D,20070125,000000,64.1011,64.1535,63.3501,63.3897,1160137.9455991,0
+IWD.US,D,20070126,000000,63.5182,63.6964,63.1423,63.4115,1593410.3791048,0
+IWD.US,D,20070129,000000,63.4777,63.638,63.2957,63.3827,1622599.780169,0
+IWD.US,D,20070130,000000,63.542,63.8092,63.443,63.8092,859650.55264246,0
+IWD.US,D,20070131,000000,63.6964,64.3315,63.6311,64.2039,1605530.2623473,0
+IWD.US,D,20070201,000000,64.3563,65.968,64.292,64.6728,1805816.1087163,0
+IWD.US,D,20070202,000000,64.6867,64.849,64.5621,64.842,1153752.037641,0
+IWD.US,D,20070205,000000,64.761,64.8994,64.6214,64.761,1023182.5574345,0
+IWD.US,D,20070206,000000,64.9084,64.9687,64.7203,64.8727,1167954.0624463,0
+IWD.US,D,20070207,000000,64.9598,65.1151,64.8183,64.9391,2339557.9371175,0
+IWD.US,D,20070208,000000,64.849,64.9449,64.6106,64.8727,718257.97930273,0
+IWD.US,D,20070209,000000,64.9449,65.0765,64.2247,64.5621,1317547.8477475,0
+IWD.US,D,20070212,000000,64.4997,64.5383,64.1614,64.2999,784277.02806875,0
+IWD.US,D,20070213,000000,64.4166,64.9391,64.3919,64.9242,1163796.854559,0
+IWD.US,D,20070214,000000,65.0301,65.4386,65.0004,65.3367,1099756.851026,0
+IWD.US,D,20070215,000000,65.2982,65.3664,65.1606,65.2982,1428830.228293,0
+IWD.US,D,20070216,000000,65.1517,65.3754,65.123,65.3299,1971043.1384602,0
+IWD.US,D,20070220,000000,65.2912,65.5228,65.0626,65.4505,1184243.2825561,0
+IWD.US,D,20070221,000000,65.2705,65.4218,65.0835,65.3367,1141763.5516814,0
+IWD.US,D,20070222,000000,65.3595,65.5296,64.9865,65.2982,1081038.8026757,0
+IWD.US,D,20070223,000000,65.2388,65.2477,64.8599,65.0063,1321588.8195767,0
+IWD.US,D,20070226,000000,65.2635,65.3664,64.8529,65.0221,2105862.8154005,0
+IWD.US,D,20070227,000000,64.5541,64.5858,62.145,62.6179,2503229.4251793,0
+IWD.US,D,20070228,000000,62.981,63.6221,62.6754,63.2116,1533468.9600559,0
+IWD.US,D,20070301,000000,62.5804,63.358,62.0006,63.1037,2403717.2089537,0
+IWD.US,D,20070302,000000,62.8772,63.0721,62.2984,62.3835,1470793.4667703,0
+IWD.US,D,20070305,000000,61.8749,62.4448,61.4485,61.4871,1292272.0642227,0
+IWD.US,D,20070306,000000,62.0253,62.7219,61.9383,62.5804,1359247.2809103,0
+IWD.US,D,20070307,000000,62.6041,62.9395,62.4131,62.4973,1187763.7189946,0
+IWD.US,D,20070308,000000,62.9187,63.2423,62.7783,62.9395,1440561.9841763,0
+IWD.US,D,20070309,000000,63.3026,63.3253,62.7951,63.0444,1109965.4091738,0
+IWD.US,D,20070312,000000,62.9257,63.3195,62.7783,63.1354,1770888.6893743,0
+IWD.US,D,20070313,000000,62.7783,63.0127,61.8067,61.8196,2151783.1335954,0
+IWD.US,D,20070314,000000,61.9521,62.2539,61.1102,62.2291,1648626.5497042,0
+IWD.US,D,20070315,000000,62.1846,62.7001,62.1213,62.5289,1387264.21391,0
+IWD.US,D,20070316,000000,62.6516,62.7733,62.0649,62.1529,1447368.3634403,0
+IWD.US,D,20070319,000000,62.7516,62.9732,62.4617,62.9573,922062.2406135,0
+IWD.US,D,20070320,000000,62.9345,63.443,62.8673,63.3827,1024093.2416812,0
+IWD.US,D,20070321,000000,63.4777,64.6728,63.3897,64.4779,1612827.8653005,0
+IWD.US,D,20070322,000000,64.6106,64.7451,64.379,64.5928,848045.14030062,0
+IWD.US,D,20070323,000000,64.2465,64.4711,64.1535,64.3494,1017894.3221643,0
+IWD.US,D,20070326,000000,64.3494,64.4077,63.7558,64.3157,801656.84562822,0
+IWD.US,D,20070327,000000,64.2188,64.2385,63.9229,64.0783,1488647.3252972,0
+IWD.US,D,20070328,000000,63.9536,63.9615,63.4263,63.6162,1078041.9338728,0
+IWD.US,D,20070329,000000,64.011,64.1089,63.5182,63.827,841789.61887721,0
+IWD.US,D,20070330,000000,63.9774,64.2108,63.2798,63.8003,918104.1501475,0
+IWD.US,D,20070402,000000,63.8745,63.9862,63.542,63.9299,592118.60903307,0
+IWD.US,D,20070403,000000,64.1703,64.5928,64.1149,64.4779,1206656.6268063,0
+IWD.US,D,20070404,000000,64.4245,64.4997,64.285,64.4077,1248872.5523664,0
+IWD.US,D,20070405,000000,64.4245,64.7203,64.3712,64.6551,1039297.9288313,0
+IWD.US,D,20070409,000000,64.7688,64.8905,64.6798,64.7688,866289.14768349,0
+IWD.US,D,20070410,000000,64.7006,64.9598,64.6728,64.9162,2008589.406729,0
+IWD.US,D,20070411,000000,64.9687,64.9687,64.4077,64.5541,1065275.1716982,0
+IWD.US,D,20070412,000000,64.5146,64.849,64.3078,64.8005,1673242.3145686,0
+IWD.US,D,20070413,000000,64.9311,65.0835,64.7362,65.037,693229.82911909,0
+IWD.US,D,20070416,000000,65.3664,65.778,65.3061,65.7384,682399.66074749,0
+IWD.US,D,20070417,000000,65.7909,65.968,65.6504,65.7622,966465.4255629,0
+IWD.US,D,20070418,000000,65.6742,66.1727,65.6365,65.9521,915284.16230272,0
+IWD.US,D,20070419,000000,65.6989,65.9976,65.5653,65.8492,1092607.8280776,0
+IWD.US,D,20070420,000000,66.2747,66.4893,66.143,66.4805,1266768.8623232,0
+IWD.US,D,20070423,000000,66.4073,66.5735,66.2272,66.2806,994584.44414415,0
+IWD.US,D,20070424,000000,66.2885,66.3004,65.8413,66.143,1114758.3777616,0
+IWD.US,D,20070425,000000,66.3904,66.8713,66.2064,66.8168,862499.85218884,0
+IWD.US,D,20070426,000000,66.7971,66.8791,66.5319,66.7357,1425851.5529602,0
+IWD.US,D,20070427,000000,66.518,66.7099,66.3419,66.6061,722117.01643224,0
+IWD.US,D,20070430,000000,66.6714,66.8248,66.1362,66.1362,880438.61357561,0
+IWD.US,D,20070501,000000,66.2944,66.3983,65.8729,66.2944,1296493.9600032,0
+IWD.US,D,20070502,000000,66.3656,66.8316,66.3341,66.6714,791706.02830499,0
+IWD.US,D,20070503,000000,66.8713,67.1552,66.7891,67.0969,836147.621691,0
+IWD.US,D,20070504,000000,67.2789,67.454,67.082,67.3857,746340.61094404,0
+IWD.US,D,20070507,000000,67.3481,67.4777,67.3036,67.4105,931050.82552518,0
+IWD.US,D,20070508,000000,67.2244,67.4105,67.0315,67.4105,800090.18571446,0
+IWD.US,D,20070509,000000,67.358,67.6924,67.2561,67.5391,1224248.7015154,0
+IWD.US,D,20070510,000000,67.4342,67.454,66.7179,66.7891,765566.05495675,0
+IWD.US,D,20070511,000000,66.9662,67.4925,66.9662,67.454,865015.60478585,0
+IWD.US,D,20070514,000000,67.454,67.6529,67.1631,67.358,674737.17764668,0
+IWD.US,D,20070515,000000,67.5094,67.9378,67.3313,67.4708,1525523.4674222,0
+IWD.US,D,20070516,000000,67.5639,67.9477,67.4708,67.9477,1110882.1579104,0
+IWD.US,D,20070517,000000,67.8171,68.1386,67.6706,67.8636,913835.75994374,0
+IWD.US,D,20070518,000000,68.1039,68.3692,68.0486,68.3692,978355.86893421,0
+IWD.US,D,20070521,000000,68.3612,68.6917,68.3325,68.4206,1241693.206968,0
+IWD.US,D,20070522,000000,68.4532,68.7075,68.2583,68.3959,1196100.3712325,0
+IWD.US,D,20070523,000000,68.5304,68.761,68.285,68.3256,1319374.2699825,0
+IWD.US,D,20070524,000000,68.3959,68.5443,67.5005,67.5777,1438148.3171607,0
+IWD.US,D,20070525,000000,67.7626,68.0239,67.6627,67.9675,1156614.4769156,0
+IWD.US,D,20070529,000000,68.0011,68.2415,67.8092,68.0842,2686265.8405235,0
+IWD.US,D,20070530,000000,67.8092,68.7372,67.7468,68.7223,1217733.4177708,0
+IWD.US,D,20070531,000000,68.7678,68.851,68.4117,68.5166,3218616.8792207,0
+IWD.US,D,20070601,000000,68.6838,68.9499,68.5898,68.8372,1132769.9130282,0
+IWD.US,D,20070604,000000,68.6748,68.9579,68.6214,68.8757,1141113.6405044,0
+IWD.US,D,20070605,000000,68.7075,68.7372,68.285,68.5304,1569692.1587587,0
+IWD.US,D,20070606,000000,68.2673,68.3088,67.7231,67.8695,1409809.9661916,0
+IWD.US,D,20070607,000000,67.7003,67.8577,66.5111,66.5477,1815456.6263017,0
+IWD.US,D,20070608,000000,66.6061,67.3936,66.4805,67.365,937753.0977111,0
+IWD.US,D,20070611,000000,67.3243,67.7923,67.1711,67.5094,1408636.4873788,0
+IWD.US,D,20070612,000000,67.2789,67.6103,66.7416,66.7416,1251089.1234573,0
+IWD.US,D,20070613,000000,67.082,67.7626,66.9989,67.7626,1715510.7990419,0
+IWD.US,D,20070614,000000,67.824,68.3088,67.7626,68.1554,1217733.4177708,0
+IWD.US,D,20070615,000000,68.5374,68.7965,68.4454,68.5166,911765.7473609,0
+IWD.US,D,20070618,000000,68.6441,68.6838,68.3474,68.3612,1829138.1157164,0
+IWD.US,D,20070619,000000,68.2752,68.6293,68.2029,68.5166,1398598.745699,0
+IWD.US,D,20070620,000000,68.7372,68.7372,67.4105,67.4777,2140816.5141991,0
+IWD.US,D,20070621,000000,67.4015,67.9546,67.0484,67.9546,2049101.2106023,0
+IWD.US,D,20070622,000000,67.6627,67.7003,66.7674,66.9207,3242465.4861015,0
+IWD.US,D,20070625,000000,66.896,67.3936,66.3904,66.7021,2371354.0581287,0
+IWD.US,D,20070626,000000,66.8791,66.9989,66.1045,66.1362,3001480.847418,0
+IWD.US,D,20070627,000000,66.0055,66.984,65.8819,66.9722,2506384.9814702,0
+IWD.US,D,20070628,000000,66.5735,67.2086,66.5111,66.6585,2710544.0154452,0
+IWD.US,D,20070629,000000,66.8099,67.2007,66.1203,66.5645,2198086.5254079,0
+IWD.US,D,20070702,000000,67.082,67.4105,66.8248,67.4105,1679962.7802245,0
+IWD.US,D,20070703,000000,67.5242,67.6865,67.454,67.6103,860660.29022558,0
+IWD.US,D,20070705,000000,67.5856,67.6103,67.1265,67.4273,1786787.7606282,0
+IWD.US,D,20070706,000000,67.445,67.7151,67.2086,67.6627,1362237.0744747,0
+IWD.US,D,20070709,000000,67.7231,67.824,67.4708,67.7083,1338294.467999,0
+IWD.US,D,20070710,000000,67.365,67.4273,66.6061,66.6061,2891933.9217576,0
+IWD.US,D,20070711,000000,66.5735,67.0484,66.435,67.0068,2216287.0706125,0
+IWD.US,D,20070712,000000,67.2641,68.2415,67.2156,68.1386,1502067.030894,0
+IWD.US,D,20070713,000000,68.2583,68.6917,68.1693,68.4612,1901591.5883605,0
+IWD.US,D,20070716,000000,68.476,68.6748,68.2198,68.293,1168736.3816549,0
+IWD.US,D,20070717,000000,68.3008,68.5977,68.1614,68.1693,1530471.0805047,0
+IWD.US,D,20070718,000000,68.0327,68.1476,67.4925,68.0763,2508284.1775849,0
+IWD.US,D,20070719,000000,68.3325,68.4681,68.007,68.1554,901296.41614364,0
+IWD.US,D,20070720,000000,68.1476,68.2148,67.1414,67.2789,2229487.4438214,0
+IWD.US,D,20070723,000000,67.7003,67.8013,67.4857,67.5717,1100741.3199008,0
+IWD.US,D,20070724,000000,67.1414,67.1869,65.9136,66.1639,3131577.2974052,0
+IWD.US,D,20070725,000000,66.3815,66.7179,65.6652,66.3419,2438599.1446207,0
+IWD.US,D,20070726,000000,65.5228,65.7622,63.8408,64.5789,3131235.6644692,0
+IWD.US,D,20070727,000000,64.6798,64.9598,63.2254,63.2254,3806200.2604905,0
+IWD.US,D,20070730,000000,63.5964,64.4404,63.3195,64.292,2755284.7903373,0
+IWD.US,D,20070731,000000,64.6551,64.9598,63.2591,63.542,5381510.1584755,0
+IWD.US,D,20070801,000000,63.3738,64.0357,62.6931,63.8092,3864337.4937678,0
+IWD.US,D,20070802,000000,63.9932,64.292,63.5677,64.0584,5181205.1078882,0
+IWD.US,D,20070803,000000,64.0506,64.1535,62.1065,62.3053,2472146.8924902,0
+IWD.US,D,20070806,000000,62.6437,63.8577,61.7721,63.6964,3503777.2844791,0
+IWD.US,D,20070807,000000,63.3253,64.8183,63.3026,64.3405,4624385.8735831,0
+IWD.US,D,20070808,000000,64.6451,65.5722,64.2543,65.3526,2314553.0341455,0
+IWD.US,D,20070809,000000,63.9299,64.6798,63.0721,63.0721,3110727.5808239,0
+IWD.US,D,20070810,000000,62.4685,63.6806,62.1144,63.3253,4027005.3087364,0
+IWD.US,D,20070813,000000,63.7389,63.8972,63.081,63.1196,1898857.5141239,0
+IWD.US,D,20070814,000000,63.2116,63.3501,61.9521,62.0649,1666850.3421204,0
+IWD.US,D,20070815,000000,62.056,62.8515,61.0875,61.2852,2140702.2996375,0
+IWD.US,D,20070816,000000,60.5571,62.2469,59.7656,62.2469,3218701.7820805,0
+IWD.US,D,20070817,000000,64.0852,64.0852,62.2469,63.4115,1485256.2646451,0
+IWD.US,D,20070820,000000,63.7201,63.734,62.6754,63.4619,2230115.1185353,0
+IWD.US,D,20070821,000000,63.4045,63.9536,63.1354,63.443,2506223.2617371,0
+IWD.US,D,20070822,000000,64.0584,64.3157,63.4619,64.2712,1851943.6303192,0
+IWD.US,D,20070823,000000,64.4849,64.6927,63.7855,64.2465,1931172.149029,0
+IWD.US,D,20070824,000000,64.2108,64.8658,64.0268,64.8094,1861457.8043633,0
+IWD.US,D,20070827,000000,64.7006,64.8094,64.0783,64.0783,1271603.2715926,0
+IWD.US,D,20070828,000000,63.8339,63.8665,62.5517,62.7219,1447855.5441361,0
+IWD.US,D,20070829,000000,62.8851,63.919,62.7001,63.8972,1965051.4223513,0
+IWD.US,D,20070830,000000,63.3253,63.9774,63.266,63.5272,1617253.932244,0
+IWD.US,D,20070831,000000,64.2781,64.5621,63.7855,64.2039,1492032.3214593,0
+IWD.US,D,20070904,000000,64.0357,65.1378,64.0268,64.8005,5499928.4222411,0
+IWD.US,D,20070905,000000,64.4711,64.4711,63.7933,63.9774,1653218.379374,0
+IWD.US,D,20070906,000000,64.2247,64.4245,63.8339,64.3494,1663827.193861,0
+IWD.US,D,20070907,000000,63.4619,63.8487,63.0889,63.6638,1772066.2111805,0
+IWD.US,D,20070910,000000,63.6221,63.6638,62.612,63.1591,1797345.0269503,0
+IWD.US,D,20070911,000000,63.4263,64.0506,63.358,63.9615,1355470.1143956,0
+IWD.US,D,20070912,000000,63.8824,64.379,63.728,64.1011,1314030.443554,0
+IWD.US,D,20070913,000000,64.5066,64.9865,64.3998,64.7135,1649575.6423874,0
+IWD.US,D,20070914,000000,64.3157,64.8658,64.2465,64.8005,1566436.5383831,0
+IWD.US,D,20070917,000000,64.5928,64.7085,64.2999,64.4779,1624291.7728759,0
+IWD.US,D,20070918,000000,64.8529,66.518,64.5858,66.4973,2340861.8024651,0
+IWD.US,D,20070919,000000,67.1492,67.4015,66.6506,67.0484,1684367.6214529,0
+IWD.US,D,20070920,000000,66.9771,66.9771,66.2152,66.243,1647358.0605482,0
+IWD.US,D,20070921,000000,66.9771,66.9771,66.518,66.526,1546504.5812867,0
+IWD.US,D,20070924,000000,66.5319,66.6506,66.0194,66.2272,1623904.6562649,0
+IWD.US,D,20070925,000000,65.4753,65.599,65.2072,65.4288,3483923.1550042,0
+IWD.US,D,20070926,000000,65.9205,66.1262,65.4288,65.8344,1481214.2820677,0
+IWD.US,D,20070927,000000,66.1896,66.2885,65.9136,66.1579,2355457.0083714,0
+IWD.US,D,20070928,000000,66.1362,66.2885,65.7829,65.961,1532294.4704947,0
+IWD.US,D,20071001,000000,66.0422,66.984,65.9976,66.9128,3161838.0917008,0
+IWD.US,D,20071002,000000,66.984,67.0068,66.6506,66.7822,2776873.3639491,0
+IWD.US,D,20071003,000000,66.6714,66.9662,66.5735,66.7674,1144365.2178866,0
+IWD.US,D,20071004,000000,66.8881,66.9989,66.7179,66.8248,1053415.0507768,0
+IWD.US,D,20071005,000000,67.3728,67.7389,67.1492,67.546,2114386.4560796,0
+IWD.US,D,20071008,000000,67.3857,67.5005,67.0572,67.1631,1459326.5269498,0
+IWD.US,D,20071009,000000,67.3936,67.7755,67.0969,67.6706,1442521.825191,0
+IWD.US,D,20071010,000000,67.5639,67.5717,67.1324,67.4708,1384133.9263275,0
+IWD.US,D,20071011,000000,67.546,68.0634,66.9435,67.2868,2326138.2315207,0
+IWD.US,D,20071012,000000,67.3145,67.5242,67.2156,67.4342,950734.13853205,0
+IWD.US,D,20071015,000000,67.5717,67.6251,66.5319,67.0484,1155315.6653097,0
+IWD.US,D,20071016,000000,66.7733,67.6706,66.1896,66.3004,1557184.1481569,0
+IWD.US,D,20071017,000000,66.7674,66.8168,65.59,66.3341,1952278.5956866,0
+IWD.US,D,20071018,000000,65.9749,66.149,65.7542,65.9818,1590024.3721944,0
+IWD.US,D,20071019,000000,65.7542,65.9818,64.2543,64.2543,2830429.8857882,0
+IWD.US,D,20071022,000000,63.8665,64.7451,63.8665,64.6175,3074370.9633412,0
+IWD.US,D,20071023,000000,64.9687,64.9934,64.3642,64.8905,1734927.2744892,0
+IWD.US,D,20071024,000000,64.6728,64.8727,63.6311,64.842,2492670.1373605,0
+IWD.US,D,20071025,000000,64.849,65.0221,63.919,64.6451,2820531.6273782,0
+IWD.US,D,20071026,000000,64.6927,65.6128,64.1614,65.59,2075428.1723919,0
+IWD.US,D,20071029,000000,65.9136,65.9976,65.6504,65.8126,1281584.4113658,0
+IWD.US,D,20071030,000000,65.7067,65.7067,65.1913,65.3061,1314030.443554,0
+IWD.US,D,20071031,000000,65.682,66.1975,65.1824,66.0343,1828744.9346154,0
+IWD.US,D,20071101,000000,65.0904,65.1517,63.8577,63.9862,2076762.3601893,0
+IWD.US,D,20071102,000000,64.4779,64.4779,62.9573,63.8408,1797931.2609826,0
+IWD.US,D,20071105,000000,63.2343,63.7113,62.7644,63.2798,1608553.4106067,0
+IWD.US,D,20071106,000000,63.6716,64.1149,63.1809,64.1149,1560579.2518023,0
+IWD.US,D,20071107,000000,63.4045,63.6221,62.0006,62.051,2605569.7152364,0
+IWD.US,D,20071108,000000,62.336,62.7139,61.3546,62.4448,2877928.9928769,0
+IWD.US,D,20071109,000000,61.7057,62.7783,61.2477,61.8918,2988054.0665828,0
+IWD.US,D,20071112,000000,61.7236,62.4883,61.3594,61.4248,3254846.1424136,0
+IWD.US,D,20071113,000000,61.4871,63.1739,61.4871,63.1037,2245281.3972489,0
+IWD.US,D,20071114,000000,63.7558,63.7785,62.5804,62.893,1906224.858712,0
+IWD.US,D,20071115,000000,62.6179,62.7555,61.3832,61.7988,2059744.3905325,0
+IWD.US,D,20071116,000000,62.0995,62.1757,61.3179,61.8274,2796175.624835,0
+IWD.US,D,20071119,000000,61.4871,61.5376,60.4799,60.662,3075875.9676068,0
+IWD.US,D,20071120,000000,60.6778,61.3081,59.9042,60.8084,3028927.7183588,0
+IWD.US,D,20071121,000000,60.4869,60.6709,59.7815,59.8735,3016072.0103309,0
+IWD.US,D,20071123,000000,60.4572,60.9696,60.0496,60.8787,1084047.8004584,0
+IWD.US,D,20071126,000000,60.9855,61.2704,59.2363,59.3233,2818842.6669163,0
+IWD.US,D,20071127,000000,59.7428,60.3137,59.266,59.9576,2832995.1650534,0
+IWD.US,D,20071128,000000,60.8154,62.056,60.6412,61.8196,3044899.5634925,0
+IWD.US,D,20071129,000000,61.778,62.1619,61.4248,61.6899,3461901.9811066,0
+IWD.US,D,20071130,000000,62.8851,63.1196,62.3518,62.8515,3486354.0047414,0
+IWD.US,D,20071203,000000,62.9187,62.9187,62.2114,62.3666,2880761.1097016,0
+IWD.US,D,20071204,000000,62.0006,62.2469,61.7651,61.869,2858769.2475057,0
+IWD.US,D,20071205,000000,62.5378,62.9484,62.3666,62.893,2992735.8528541,0
+IWD.US,D,20071206,000000,62.804,63.9774,62.7376,63.8487,3687065.3761579,0
+IWD.US,D,20071207,000000,64.1782,64.2108,63.6806,63.6806,5909907.1496999,0
+IWD.US,D,20071210,000000,63.9447,64.5541,63.818,64.3712,2988234.9905342,0
+IWD.US,D,20071211,000000,64.5858,64.9162,62.5576,62.6437,3536831.7871628,0
+IWD.US,D,20071212,000000,64.2781,64.292,62.0995,63.0642,5446241.5138672,0
+IWD.US,D,20071213,000000,62.6605,63.0532,62.051,63.0295,4502286.4643943,0
+IWD.US,D,20071214,000000,62.5378,62.8772,61.8354,61.9076,3622986.9641882,0
+IWD.US,D,20071217,000000,61.7404,61.9462,61.0231,61.0637,4402662.0551038,0
+IWD.US,D,20071218,000000,61.683,61.7839,60.7164,61.4406,5068242.8636158,0
+IWD.US,D,20071219,000000,61.7057,62.0442,61.1388,61.4159,3817481.2226179,0
+IWD.US,D,20071220,000000,61.9224,61.9462,61.038,61.8067,6428844.5472903,0
+IWD.US,D,20071221,000000,62.4685,62.7733,62.2044,62.6605,3460568.8040574,0
+IWD.US,D,20071224,000000,62.988,63.3353,62.8356,63.1958,2535827.0696172,0
+IWD.US,D,20071226,000000,62.9573,63.3125,62.8515,63.2423,2877728.8647072,0
+IWD.US,D,20071227,000000,62.8425,62.8425,61.9383,62.0006,3673338.4030683,0
+IWD.US,D,20071228,000000,62.436,62.5576,61.7909,62.0095,3596166.7572129,0
+IWD.US,D,20071231,000000,61.961,62.0817,61.5455,61.585,4034209.9228431,0
+IWD.US,D,20080102,000000,61.869,61.9758,60.7085,60.8787,3301219.275861,0
+IWD.US,D,20080103,000000,61.1626,61.3407,60.7332,60.8015,3098321.6558035,0
+IWD.US,D,20080104,000000,60.3514,60.5156,59.3798,59.3798,3530842.0925507,0
+IWD.US,D,20080107,000000,59.8497,60.1406,59.2986,59.7587,5269537.4368196,0
+IWD.US,D,20080108,000000,60.0496,60.3711,58.3855,58.4685,6049680.5042126,0
+IWD.US,D,20080109,000000,58.5467,59.2195,57.873,59.1601,4560758.2553692,0
+IWD.US,D,20080110,000000,58.7783,60.2217,58.5052,59.7191,5460709.3654838,0
+IWD.US,D,20080111,000000,59.2739,59.8577,58.8515,59.0909,4196971.7374066,0
+IWD.US,D,20080114,000000,59.4619,59.728,59.1988,59.4659,3283630.2333969,0
+IWD.US,D,20080115,000000,58.891,58.984,58.1312,58.1312,4186978.4686534,0
+IWD.US,D,20080116,000000,58.0233,58.8752,57.7691,57.9897,3526456.4555404,0
+IWD.US,D,20080117,000000,58.1312,58.1707,56.0209,56.1683,4207105.5001778,0
+IWD.US,D,20080118,000000,56.6195,56.8361,54.9672,55.5529,9612101.4068831,0
+IWD.US,D,20080122,000000,49.1141,55.8715,42.4982,55.4529,6114875.7930885,0
+IWD.US,D,20080123,000000,53.965,57.0428,53.7266,56.9499,6132868.1241369,0
+IWD.US,D,20080124,000000,57.3229,57.6405,56.6719,57.3091,5848778.1013615,0
+IWD.US,D,20080125,000000,57.7552,58.1312,56.3117,56.4651,4432676.2268065,0
+IWD.US,D,20080128,000000,56.5521,57.8631,56.1208,57.8453,4962209.2991556,0
+IWD.US,D,20080129,000000,58.2994,58.5369,57.7998,58.3765,4413383.0626556,0
+IWD.US,D,20080130,000000,58.1916,59.6133,58.0055,58.0145,4302763.7330156,0
+IWD.US,D,20080131,000000,57.2507,59.5411,57.1319,59.0988,4413913.7055297,0
+IWD.US,D,20080201,000000,59.4035,60.1723,59.3145,60.0179,4036528.5795155,0
+IWD.US,D,20080204,000000,59.9101,59.9951,59.3362,59.4896,3086126.9771844,0
+IWD.US,D,20080205,000000,58.5922,58.6011,57.4198,57.4763,5459491.4137444,0
+IWD.US,D,20080206,000000,57.8453,58.1312,56.9706,57.0587,2101873.3917362,0
+IWD.US,D,20080207,000000,56.942,57.8938,56.6491,57.5999,3776038.5195314,0
+IWD.US,D,20080208,000000,57.2784,57.5544,56.6283,57.0735,2096139.4164518,0
+IWD.US,D,20080211,000000,56.5195,57.2724,56.3523,57.0894,3527318.6238671,0
+IWD.US,D,20080212,000000,57.5712,58.2084,57.2259,57.7552,5021762.5908453,0
+IWD.US,D,20080213,000000,58.1529,58.4191,57.5999,58.2865,2395723.2004002,0
+IWD.US,D,20080214,000000,58.4755,58.5052,57.5712,57.6315,2970533.7550053,0
+IWD.US,D,20080215,000000,57.4198,57.7998,57.1487,57.7779,2615816.6818207,0
+IWD.US,D,20080219,000000,58.4893,58.5547,57.5792,57.8938,8180519.9216318,0
+IWD.US,D,20080220,000000,57.2942,58.3686,57.0815,58.2084,3188930.1899773,0
+IWD.US,D,20080221,000000,58.4547,58.5052,57.2724,57.3456,2748505.7012783,0
+IWD.US,D,20080222,000000,57.6711,58.0619,56.7629,57.9967,2740546.058168,0
+IWD.US,D,20080225,000000,57.958,58.9909,57.6068,58.8079,3317261.8733779,0
+IWD.US,D,20080226,000000,58.615,59.4737,58.4755,59.175,2396581.3257335,0
+IWD.US,D,20080227,000000,58.9395,59.5509,58.7911,59.0067,1867856.8520497,0
+IWD.US,D,20080228,000000,58.7218,58.9534,58.2994,58.2994,2232640.9786155,0
+IWD.US,D,20080229,000000,57.8938,57.9244,56.5888,56.8034,2286764.5302687,0
+IWD.US,D,20080303,000000,56.7282,56.9706,56.3117,56.7709,3328345.7395807,0
+IWD.US,D,20080304,000000,56.4037,56.7214,55.6905,56.571,3300230.7639928,0
+IWD.US,D,20080305,000000,56.8262,57.2942,56.2049,56.7342,2426526.7665497,0
+IWD.US,D,20080306,000000,56.4651,56.5521,55.2858,55.2858,3194237.6294659,0
+IWD.US,D,20080307,000000,54.9672,55.7825,54.419,54.8633,4071320.558581,0
+IWD.US,D,20080310,000000,55.0869,55.0869,53.956,54.0629,2835144.0160061,0
+IWD.US,D,20080311,000000,55.5984,56.3523,54.6041,56.2989,7013906.111473,0
+IWD.US,D,20080312,000000,56.4186,56.9628,55.6993,55.6993,2434009.3364476,0
+IWD.US,D,20080313,000000,55.0789,56.3117,54.521,56.1138,3634788.4617064,0
+IWD.US,D,20080314,000000,56.3117,56.473,54.1945,54.708,3477869.7832471,0
+IWD.US,D,20080317,000000,53.0518,54.7416,52.8044,54.2381,3476927.7658022,0
+IWD.US,D,20080318,000000,55.4292,56.6719,55.1383,56.6719,3479261.5836995,0
+IWD.US,D,20080319,000000,56.9875,57.2586,55.2987,55.4451,4278418.848704,0
+IWD.US,D,20080320,000000,55.4926,57.0508,55.2155,57.0508,7029526.2161875,0
+IWD.US,D,20080324,000000,56.7886,57.7473,56.7402,57.1874,3728419.1333913,0
+IWD.US,D,20080325,000000,57.2507,57.494,56.7402,57.3387,3727841.996094,0
+IWD.US,D,20080326,000000,56.9251,57.0508,56.5443,56.7709,2917392.6507304,0
+IWD.US,D,20080327,000000,56.9875,57.0428,56.0753,56.0753,3684510.2043759,0
+IWD.US,D,20080328,000000,56.4414,56.4651,55.5222,55.7825,1896868.3614076,0
+IWD.US,D,20080331,000000,55.6825,56.3681,55.5163,56.3681,4410552.9673276,0
+IWD.US,D,20080401,000000,56.9093,58.1916,56.7124,58.1707,2513250.9948857,0
+IWD.US,D,20080402,000000,58.2924,58.6229,57.9185,58.1174,4816656.4856836,0
+IWD.US,D,20080403,000000,57.8799,58.5369,57.7621,58.2994,3427806.4076415,0
+IWD.US,D,20080404,000000,58.2638,58.6081,57.9096,58.047,2162028.0786831,0
+IWD.US,D,20080407,000000,58.4972,58.9672,58.2321,58.3943,2003482.0954101,0
+IWD.US,D,20080408,000000,58.0619,58.2865,57.8631,58.1441,2099370.7788674,0
+IWD.US,D,20080409,000000,58.1856,58.2638,57.3813,57.594,1882832.0993287,0
+IWD.US,D,20080410,000000,57.5544,57.9096,57.1715,57.4861,1487241.3743681,0
+IWD.US,D,20080411,000000,56.9251,57.2111,56.3523,56.4414,1088778.1026497,0
+IWD.US,D,20080414,000000,56.3197,56.4414,56.0348,56.2267,1565137.7267772,0
+IWD.US,D,20080415,000000,56.5521,56.6283,56.0486,56.4968,1953311.5804814,0
+IWD.US,D,20080416,000000,57.0428,57.8799,56.9173,57.7552,1953217.5808866,0
+IWD.US,D,20080417,000000,57.6227,58.1094,57.5257,57.9026,1839917.7466715,0
+IWD.US,D,20080418,000000,59.0374,59.0374,58.5369,58.8673,1943860.0728339,0
+IWD.US,D,20080421,000000,58.4755,58.5289,58.1174,58.3765,1087578.3443802,0
+IWD.US,D,20080422,000000,58.3133,58.3686,57.8938,58.1025,1483144.8113807,0
+IWD.US,D,20080423,000000,58.1994,58.4191,57.7424,58.0956,1364300.0118192,0
+IWD.US,D,20080424,000000,58.0619,58.9128,57.7473,58.6081,2534818.3427824,0
+IWD.US,D,20080425,000000,58.9593,59.2284,58.3291,59.1819,2225482.8589322,0
+IWD.US,D,20080428,000000,59.1443,59.3738,58.9593,59.0988,1335965.7038434,0
+IWD.US,D,20080429,000000,58.9752,59.1908,58.6892,58.8515,4350673.2039269,0
+IWD.US,D,20080430,000000,58.891,59.5737,58.6624,58.7129,1762455.0052967,0
+IWD.US,D,20080501,000000,58.5854,59.728,58.5774,59.6796,2109669.2936167,0
+IWD.US,D,20080502,000000,60.2949,60.3514,59.6211,59.9042,2621241.3681157,0
+IWD.US,D,20080505,000000,59.8497,59.9417,59.4549,59.6211,1487454.6422661,0
+IWD.US,D,20080506,000000,59.2284,60.2277,59.0909,60.1495,2121589.0486897,0
+IWD.US,D,20080507,000000,60.198,60.198,58.8673,58.9534,2709735.4167801,0
+IWD.US,D,20080508,000000,59.1601,59.266,58.6823,59.1146,1594397.8802246,0
+IWD.US,D,20080509,000000,58.7051,58.9297,58.4893,58.6892,2542501.0408498,0
+IWD.US,D,20080512,000000,58.8287,59.3233,58.6081,59.2739,1751931.0936694,0
+IWD.US,D,20080513,000000,59.5192,59.5192,58.9909,59.1908,1864845.8327703,0
+IWD.US,D,20080514,000000,59.5411,59.9101,59.4549,59.4896,1117126.5611022,0
+IWD.US,D,20080515,000000,59.6211,60.0743,59.4124,60.0644,1238890.4018449,0
+IWD.US,D,20080516,000000,60.2544,60.4017,59.7122,60.1406,1393553.0900284,0
+IWD.US,D,20080519,000000,60.2395,60.7738,60.0644,60.2772,1015174.3984043,0
+IWD.US,D,20080520,000000,60.0743,60.1336,59.5134,59.7191,2687305.9005566,0
+IWD.US,D,20080521,000000,59.8735,59.8873,58.7051,58.8079,2315963.0280679,0
+IWD.US,D,20080522,000000,58.8208,59.1364,58.7376,58.7911,3195382.8073254,0
+IWD.US,D,20080523,000000,58.6823,58.6823,57.9185,57.958,3016152.8701974,0
+IWD.US,D,20080527,000000,58.0055,58.2638,57.7166,58.1916,3168686.9223948,0
+IWD.US,D,20080528,000000,58.2549,58.3439,57.7779,58.3211,1862285.6072467,0
+IWD.US,D,20080529,000000,58.2924,58.9989,58.1707,58.6367,2642212.3744968,0
+IWD.US,D,20080530,000000,58.8356,58.8356,58.4972,58.5685,2662087.7296867,0
+IWD.US,D,20080602,000000,58.4893,58.523,57.7166,58.0382,2039017.9852476,0
+IWD.US,D,20080603,000000,58.3133,58.3133,57.3011,57.5999,2400485.846538,0
+IWD.US,D,20080604,000000,57.4594,57.9491,57.219,57.4129,2900034.0588859,0
+IWD.US,D,20080605,000000,57.594,58.5922,57.5336,58.5922,2484323.3776393,0
+IWD.US,D,20080606,000000,58.1361,58.1707,56.6195,56.7282,2659212.1506837,0
+IWD.US,D,20080609,000000,57.0508,57.2942,56.4037,56.7402,2722412.2223532,0
+IWD.US,D,20080610,000000,56.4503,56.9628,56.3296,56.6135,2767073.1481272,0
+IWD.US,D,20080611,000000,56.5363,56.571,55.6578,55.821,2217660.677595,0
+IWD.US,D,20080612,000000,56.0139,56.3761,55.4381,55.7825,2456473.2181142,0
+IWD.US,D,20080613,000000,56.1138,56.571,55.7537,56.473,2044041.404455,0
+IWD.US,D,20080616,000000,56.0486,56.7886,56.0486,56.4898,1741469.8484389,0
+IWD.US,D,20080617,000000,56.7956,56.9251,56.1208,56.1683,1651411.1613573,0
+IWD.US,D,20080618,000000,55.7458,55.8715,55.3382,55.6143,1548630.1850278,0
+IWD.US,D,20080619,000000,55.5984,55.7152,55.0919,55.5895,2074195.0594274,0
+IWD.US,D,20080620,000000,55.0394,55.1987,54.4359,54.5892,3029895.0045119,0
+IWD.US,D,20080623,000000,54.8148,54.8148,54.3706,54.4972,2239885.0119071,0
+IWD.US,D,20080624,000000,54.2806,54.9316,53.9105,54.4685,2476943.9040713,0
+IWD.US,D,20080625,000000,54.7248,55.3382,54.6139,54.7337,3777751.7379532,0
+IWD.US,D,20080626,000000,54.2628,54.2628,53.1507,53.1884,2765913.819791,0
+IWD.US,D,20080627,000000,53.1349,53.4525,52.6659,52.8737,3536425.4663336,0
+IWD.US,D,20080630,000000,53.0211,53.4119,52.6817,52.9895,3272971.8922417,0
+IWD.US,D,20080701,000000,52.47,53.2368,52.1653,53.1507,5245351.2399961,0
+IWD.US,D,20080702,000000,52.9598,53.2199,51.9081,51.9081,2866890.6103489,0
+IWD.US,D,20080703,000000,52.4988,52.4988,51.5242,51.8932,2108601.9433787,0
+IWD.US,D,20080707,000000,52.0773,52.285,50.7495,51.1086,4253211.7960657,0
+IWD.US,D,20080708,000000,51.2185,52.3819,50.8317,52.3671,4040173.3379987,0
+IWD.US,D,20080709,000000,52.3889,52.6135,51.0404,51.0404,2964534.963658,0
+IWD.US,D,20080710,000000,51.0562,51.5311,50.6595,51.269,3689526.548345,0
+IWD.US,D,20080711,000000,50.5942,51.3936,50.0402,50.519,3678262.7689392,0
+IWD.US,D,20080714,000000,51.2947,51.3164,49.775,49.8423,5028838.8399138,0
+IWD.US,D,20080715,000000,49.6197,50.0579,48.5403,49.0379,6056579.8723232,0
+IWD.US,D,20080716,000000,49.1824,50.804,49.0211,50.5417,3543826.1656165,0
+IWD.US,D,20080717,000000,51.0404,51.7142,50.6664,51.5558,6361985.5666608,0
+IWD.US,D,20080718,000000,51.8309,52.0308,51.4164,51.9447,4674661.5063383,0
+IWD.US,D,20080721,000000,52.1653,52.3968,51.7527,51.8844,2842903.5309467,0
+IWD.US,D,20080722,000000,51.6538,53.036,51.3164,53.036,3309873.303075,0
+IWD.US,D,20080723,000000,52.9726,53.8947,52.944,53.404,3510617.0184381,0
+IWD.US,D,20080724,000000,53.497,53.502,51.731,51.8408,3550904.4361818,0
+IWD.US,D,20080725,000000,52.0139,52.285,51.5074,51.7389,2814076.9885334,0
+IWD.US,D,20080728,000000,51.722,52.0308,50.702,50.7495,2386088.7473047,0
+IWD.US,D,20080729,000000,50.9405,52.1307,50.7495,52.0862,3345878.1801382,0
+IWD.US,D,20080730,000000,52.5373,53.1032,52.0862,53.0429,2762642.0274421,0
+IWD.US,D,20080731,000000,52.6659,53.1675,52.3761,52.4226,3532212.6672881,0
+IWD.US,D,20080801,000000,52.7837,52.8292,51.9378,52.3009,2684782.0619729,0
+IWD.US,D,20080804,000000,52.2929,52.3157,51.6241,51.8012,1820014.0905284,0
+IWD.US,D,20080805,000000,52.2059,53.3358,52.1822,53.3268,2341098.3175747,0
+IWD.US,D,20080806,000000,53.0825,53.5089,52.8648,53.4258,1959164.8240689,0
+IWD.US,D,20080807,000000,52.8134,53.1349,52.0773,52.2702,2104938.9914255,0
+IWD.US,D,20080808,000000,52.099,53.7314,52.0634,53.5801,1886622.4055716,0
+IWD.US,D,20080811,000000,53.5712,54.5645,53.4337,54.2084,1548211.7352185,0
+IWD.US,D,20080812,000000,54.0847,54.0847,53.0211,53.2873,2326532.42337,0
+IWD.US,D,20080813,000000,52.9895,53.2873,52.4314,52.9211,2361373.9291038,0
+IWD.US,D,20080814,000000,52.5828,53.5979,52.475,53.3199,1928265.2368278,0
+IWD.US,D,20080815,000000,53.5336,53.8106,53.3129,53.6642,1676958.8361834,0
+IWD.US,D,20080818,000000,53.864,53.864,52.5522,52.8499,1855242.712873,0
+IWD.US,D,20080819,000000,52.475,52.475,51.8844,52.0773,1773846.1389922,0
+IWD.US,D,20080820,000000,52.1742,52.4839,51.7072,52.475,2020675.9352766,0
+IWD.US,D,20080821,000000,52.0703,52.6897,51.9526,52.5284,1865149.0572697,0
+IWD.US,D,20080822,000000,52.8569,53.2279,52.7214,53.1675,2343506.9308485,0
+IWD.US,D,20080825,000000,52.944,53.1675,51.9921,52.108,1552112.2130296,0
+IWD.US,D,20080826,000000,52.1158,52.5126,51.9081,52.3671,1490437.3605922,0
+IWD.US,D,20080827,000000,52.3345,52.9895,52.3068,52.8222,2050257.5066935,0
+IWD.US,D,20080828,000000,53.3031,53.8275,53.0973,53.7799,1813467.4735855,0
+IWD.US,D,20080829,000000,53.6494,53.864,53.2951,53.2951,1805863.6138879,0
+IWD.US,D,20080902,000000,54.0015,54.2895,53.0429,53.3129,2640269.7162037,0
+IWD.US,D,20080903,000000,53.2279,53.681,53.1112,53.589,1855436.7765527,0
+IWD.US,D,20080904,000000,53.2576,53.3199,51.9081,51.9159,2357322.8497913,0
+IWD.US,D,20080905,000000,51.6538,52.4621,51.1086,52.3276,2858941.074722,0
+IWD.US,D,20080908,000000,54.3231,54.3558,52.3276,53.8363,3684310.0762063,0
+IWD.US,D,20080909,000000,54.1351,54.3865,51.6875,51.7142,3243376.1703481,0
+IWD.US,D,20080910,000000,52.0456,52.4621,51.3025,51.8151,3733867.0668978,0
+IWD.US,D,20080911,000000,51.2185,52.4839,50.8089,52.47,3052188.0697107,0
+IWD.US,D,20080912,000000,51.9318,52.7451,51.7695,52.6135,2049746.0680377,0
+IWD.US,D,20080915,000000,50.1213,51.722,49.7878,49.8116,3795709.7035582,0
+IWD.US,D,20080916,000000,48.3474,50.8395,48.2831,50.6951,6277225.2223328,0
+IWD.US,D,20080917,000000,49.6889,50.0738,48.1614,48.2464,7259925.2875956,0
+IWD.US,D,20080918,000000,48.936,51.1086,47.0424,50.5636,8274426.5276112,0
+IWD.US,D,20080919,000000,52.108,57.4525,51.3857,53.1112,3659936.8909415,0
+IWD.US,D,20080922,000000,52.9815,53.4337,50.9405,50.9632,4585545.84745,0
+IWD.US,D,20080923,000000,51.3332,51.6617,50.1064,50.3657,3590964.4355509,0
+IWD.US,D,20080924,000000,50.1876,50.3211,49.5277,50.3053,2945247.8639971,0
+IWD.US,D,20080925,000000,50.5863,51.2778,49.9808,50.8643,3351801.1653606,0
+IWD.US,D,20080926,000000,50.2241,51.1028,49.7117,51.0266,3345646.7187703,0
+IWD.US,D,20080929,000000,50.1371,51.0266,46.5199,47.5093,5662694.2797979,0
+IWD.US,D,20080930,000000,48.8519,49.1824,47.2818,49.029,3523527.3068758,0
+IWD.US,D,20081001,000000,48.7559,49.4455,48.0634,49.0508,3385331.7305085,0
+IWD.US,D,20081002,000000,48.9192,48.9726,47.2412,47.5965,2873824.3439028,0
+IWD.US,D,20081003,000000,48.2109,48.9865,46.4151,46.704,5396391.4061596,0
+IWD.US,D,20081006,000000,45.2684,45.4535,42.6199,45.0172,5719841.9904587,0
+IWD.US,D,20081007,000000,45.2378,45.3179,41.7552,41.7552,5034716.3414613,0
+IWD.US,D,20081008,000000,40.8955,42.8435,40.3266,40.929,6286562.5154188,0
+IWD.US,D,20081009,000000,41.3921,41.9986,37.398,38.1767,4397985.3225742,0
+IWD.US,D,20081010,000000,35.6696,38.7693,34.0678,36.844,8703989.5147404,0
+IWD.US,D,20081013,000000,39.9338,41.6988,38.4863,41.5712,4566666.0793666,0
+IWD.US,D,20081014,000000,43.8061,44.2405,40.6976,41.8165,7431833.3638105,0
+IWD.US,D,20081015,000000,41.2941,41.2941,37.8789,38.0451,6378854.9563128,0
+IWD.US,D,20081016,000000,38.5625,39.6993,36.2128,39.6993,9916639.8791523,0
+IWD.US,D,20081017,000000,38.0965,41.1734,38.0965,39.3906,6384985.1449432,0
+IWD.US,D,20081020,000000,39.8279,41.2863,39.453,41.2556,5254225.6103463,0
+IWD.US,D,20081021,000000,40.7926,41.4485,39.999,40.2889,5411514.2226949,0
+IWD.US,D,20081022,000000,39.3906,40.2889,36.7094,37.8857,6076304.6260116,0
+IWD.US,D,20081023,000000,38.0223,38.8009,36.007,38.2697,8708304.3993674,0
+IWD.US,D,20081024,000000,35.823,37.7097,35.3075,36.8955,5909601.9037038,0
+IWD.US,D,20081027,000000,36.1237,37.5336,35.5548,35.7774,4465874.2557534,0
+IWD.US,D,20081028,000000,36.9024,39.6518,35.3836,39.6518,7566437.7513562,0
+IWD.US,D,20081029,000000,39.4816,40.6748,38.3567,38.6377,9648498.454299,0
+IWD.US,D,20081030,000000,40.6016,40.7846,38.708,39.8675,6603376.5261736,0
+IWD.US,D,20081031,000000,39.7349,41.2704,39.54,40.7045,5255329.3475243,0
+IWD.US,D,20081103,000000,40.6827,40.9538,40.3108,40.8103,5905523.5341864,0
+IWD.US,D,20081104,000000,41.8165,42.4527,41.311,42.3122,8272819.4377642,0
+IWD.US,D,20081105,000000,41.862,42.3122,39.8516,39.9665,6236209.0550421,0
+IWD.US,D,20081106,000000,39.7834,40.0594,37.7383,38.1123,8432701.6303313,0
+IWD.US,D,20081107,000000,38.4309,39.1572,37.9481,38.9711,6147796.8769926,0
+IWD.US,D,20081110,000000,39.7211,40.0377,37.8947,38.4161,5373536.3648886,0
+IWD.US,D,20081111,000000,37.8789,38.424,36.9746,37.5256,5981874.4523966,0
+IWD.US,D,20081112,000000,36.9667,37.5256,35.4698,35.7161,4660994.1674003,0
+IWD.US,D,20081113,000000,35.7161,38.4784,34.2568,38.4784,10518018.964398,0
+IWD.US,D,20081114,000000,37.5336,38.5011,36.4383,36.6579,7214686.2137761,0
+IWD.US,D,20081117,000000,36.3108,37.028,35.5548,35.5598,9123917.0380259,0
+IWD.US,D,20081118,000000,35.5994,36.3651,34.5743,36.1139,9766279.9466158,0
+IWD.US,D,20081119,000000,35.9367,36.1564,33.5207,33.765,12877099.505538,0
+IWD.US,D,20081120,000000,33.1754,33.9659,30.6961,31.2254,12385953.64407,0
+IWD.US,D,20081121,000000,31.8318,33.0616,30.3201,33.0616,12872682.535329,0
+IWD.US,D,20081124,000000,33.7512,36.0525,33.3377,35.168,13181916.944346,0
+IWD.US,D,20081125,000000,36.2533,36.4067,34.8574,36.0139,10752797.608327,0
+IWD.US,D,20081126,000000,35.162,37.2408,35.0166,37.2408,11219854.304811,0
+IWD.US,D,20081128,000000,37.0746,37.7473,36.8955,37.6593,3380109.1938798,0
+IWD.US,D,20081201,000000,36.5809,36.6976,33.959,34.2063,12610597.514478,0
+IWD.US,D,20081202,000000,34.7485,35.8675,34.242,35.6607,13183387.583169,0
+IWD.US,D,20081203,000000,35.0028,36.936,34.7406,36.8519,12545332.483967,0
+IWD.US,D,20081204,000000,36.2276,37.1507,35.2165,35.7913,17010235.410575,0
+IWD.US,D,20081205,000000,35.2659,37.4188,34.6723,37.303,13043588.959947,0
+IWD.US,D,20081208,000000,38.1707,39.0533,37.9254,38.616,14683681.761489,0
+IWD.US,D,20081209,000000,38.326,38.8386,37.4564,37.6028,13242391.027766,0
+IWD.US,D,20081210,000000,38.0016,38.3489,37.3347,38.0451,11997451.297158,0
+IWD.US,D,20081211,000000,37.7473,38.1558,36.5492,36.9024,12794435.45325,0
+IWD.US,D,20081212,000000,35.7913,37.3208,35.7161,37.219,14685903.386322,0
+IWD.US,D,20081215,000000,37.4564,37.4782,36.0139,36.6293,11252873.431303,0
+IWD.US,D,20081216,000000,36.9746,38.6645,36.8667,38.6238,11106971.909657,0
+IWD.US,D,20081217,000000,38.2162,38.9068,37.8185,38.2766,10274714.658294,0
+IWD.US,D,20081218,000000,38.4309,38.516,36.9667,37.4188,10068852.513381,0
+IWD.US,D,20081219,000000,37.6681,38.1707,37.1448,37.303,9349477.6571713,0
+IWD.US,D,20081222,000000,37.4644,37.4712,35.9961,36.6066,17584327.323116,0
+IWD.US,D,20081223,000000,36.5492,36.6808,35.8309,36.0525,10026170.632839,0
+IWD.US,D,20081224,000000,36.1722,36.3146,35.8754,36.1831,4088845.9239002,0
+IWD.US,D,20081226,000000,36.5195,36.5284,36.1484,36.3898,7089508.0651696,0
+IWD.US,D,20081229,000000,36.5452,36.566,35.7774,36.374,8340038.2447997,0
+IWD.US,D,20081230,000000,36.6392,37.3417,36.4146,37.2961,9080855.1161123,0
+IWD.US,D,20081231,000000,37.3347,38.1846,37.212,38.0016,6648642.890198,0
+IWD.US,D,20090102,000000,38.0223,39.0997,37.6335,38.8386,6305761.6799749,0
+IWD.US,D,20090105,000000,38.7297,39.0533,38.333,38.7297,11612016.571432,0
+IWD.US,D,20090106,000000,39.0928,39.3303,38.5705,38.8623,8806425.825889,0
+IWD.US,D,20090107,000000,38.3172,38.4072,37.4969,37.7176,5191380.3113411,0
+IWD.US,D,20090108,000000,37.4712,37.8492,37.3485,37.7552,7401464.4194434,0
+IWD.US,D,20090109,000000,37.9481,38.0303,36.9103,36.9984,6218142.9393656,0
+IWD.US,D,20090112,000000,36.8519,36.9667,35.7696,36.0812,9603108.7789781,0
+IWD.US,D,20090113,000000,35.8675,36.3146,35.7003,36.1307,15630979.355694,0
+IWD.US,D,20090114,000000,35.4015,35.4391,34.5743,34.8514,6697238.6592264,0
+IWD.US,D,20090115,000000,34.7267,35.1235,33.5207,34.7406,8874029.7280388,0
+IWD.US,D,20090116,000000,35.3768,35.4084,33.959,34.7921,10536468.153692,0
+IWD.US,D,20090120,000000,34.3736,34.4626,32.6461,32.6708,13735034.818261,0
+IWD.US,D,20090121,000000,33.3219,34.3172,32.5907,34.2212,9727971.5741051,0
+IWD.US,D,20090122,000000,33.6196,34.2697,32.9539,33.6513,10279790.636414,0
+IWD.US,D,20090123,000000,32.7866,34.0678,32.6778,33.8354,6107828.8557216,0
+IWD.US,D,20090126,000000,34.0341,34.7406,33.6147,34.0164,7188742.3256042,0
+IWD.US,D,20090127,000000,34.0975,34.5576,33.8422,34.3172,8237822.2767873,0
+IWD.US,D,20090128,000000,35.2165,35.8675,35.0473,35.7389,7524776.7266299,0
+IWD.US,D,20090129,000000,35.1165,35.2017,34.3024,34.4121,6036562.0016186,0
+IWD.US,D,20090130,000000,34.5318,34.6951,33.3377,33.6058,6997176.2050907,0
+IWD.US,D,20090202,000000,33.1606,33.6889,32.9607,33.4999,6277690.1665652,0
+IWD.US,D,20090203,000000,33.7433,34.0026,33.2753,33.7146,5058715.5498435,0
+IWD.US,D,20090204,000000,33.9274,34.3024,33.2922,33.4356,4997250.933059,0
+IWD.US,D,20090205,000000,33.1893,34.0975,32.8222,33.8354,6085121.383707,0
+IWD.US,D,20090206,000000,33.959,35.0325,33.8819,34.9246,5306019.3870953,0
+IWD.US,D,20090209,000000,34.9167,35.2867,34.6792,35.1027,6603307.795287,0
+IWD.US,D,20090210,000000,34.7624,34.9464,32.9073,33.1121,10010277.626075,0
+IWD.US,D,20090211,000000,33.3802,33.6355,32.933,33.5148,6884053.2518336,0
+IWD.US,D,20090212,000000,32.9607,33.5088,32.2998,33.4039,6592996.1408095,0
+IWD.US,D,20090213,000000,33.305,33.5731,32.9241,32.9399,8119993.279299,0
+IWD.US,D,20090217,000000,31.7705,31.9625,31.3233,31.3233,6507124.9840652,0
+IWD.US,D,20090218,000000,31.633,31.633,30.8484,31.1729,6420669.6147853,0
+IWD.US,D,20090219,000000,31.4985,31.6409,30.6822,30.7742,5344019.4813649,0
+IWD.US,D,20090220,000000,30.0738,30.6674,29.4683,30.2607,8305418.0929505,0
+IWD.US,D,20090223,000000,30.7495,30.7654,29.2545,29.3842,6169837.2551084,0
+IWD.US,D,20090224,000000,29.5296,30.7574,29.3387,30.6525,5452443.465629,0
+IWD.US,D,20090225,000000,30.4646,31.078,29.8066,30.3528,4698408.0276376,0
+IWD.US,D,20090226,000000,30.7969,31.1126,29.9036,29.9184,6347659.2198106,0
+IWD.US,D,20090227,000000,29.216,29.8314,29.0864,29.1765,12759036.014436,0
+IWD.US,D,20090302,000000,28.3513,28.5769,27.5044,27.54,6725255.5922261,0
+IWD.US,D,20090303,000000,28.0416,28.0644,27.0364,27.1739,5639739.174442,0
+IWD.US,D,20090304,000000,27.6191,28.2048,27.2135,27.6824,4626802.5728436,0
+IWD.US,D,20090305,000000,27.0661,27.3134,26.146,26.3834,5742163.3566107,0
+IWD.US,D,20090306,000000,26.7476,27.1591,25.7215,26.4061,7559373.6312676,0
+IWD.US,D,20090309,000000,25.9778,26.9662,25.9778,26.236,6756480.64043,0
+IWD.US,D,20090310,000000,26.7921,28.1109,26.7921,28.0961,6490941.8925302,0
+IWD.US,D,20090311,000000,28.4314,28.753,27.818,28.1029,5146481.8597092,0
+IWD.US,D,20090312,000000,28.1257,29.6533,27.9357,29.6375,4910096.1259338,0
+IWD.US,D,20090313,000000,29.8838,30.0293,29.2417,29.8145,5006529.6027418,0
+IWD.US,D,20090316,000000,30.2884,30.7742,29.7057,29.7997,5933067.436967,0
+IWD.US,D,20090317,000000,29.8314,30.7969,29.4752,30.7247,4924245.5918259,0
+IWD.US,D,20090318,000000,30.6674,32.0712,30.2884,31.7498,5087231.792519,0
+IWD.US,D,20090319,000000,32.2385,32.2464,30.9948,31.1502,4822874.6094187,0
+IWD.US,D,20090320,000000,31.1729,31.3016,30.237,30.3597,4895906.2301085,0
+IWD.US,D,20090323,000000,31.2669,32.7421,31.078,32.7134,4221798.7486723,0
+IWD.US,D,20090324,000000,32.0485,32.5372,31.5647,31.5647,3601654.1099044,0
+IWD.US,D,20090325,000000,32.0139,32.6234,31.078,32.0712,5193611.0329086,0
+IWD.US,D,20090326,000000,32.4374,32.8173,32.008,32.7935,4077528.5748328,0
+IWD.US,D,20090327,000000,32.4285,32.5462,32.0307,32.1861,5693643.3937072,0
+IWD.US,D,20090330,000000,31.3817,31.4203,30.515,30.8445,5835769.7703356,0
+IWD.US,D,20090331,000000,31.1364,31.7329,30.8939,31.2729,5154030.1282486,0
+IWD.US,D,20090401,000000,30.7654,31.9922,30.6525,31.817,3750823.3809064,0
+IWD.US,D,20090402,000000,32.7688,33.211,32.5679,32.752,5069166.6875908,0
+IWD.US,D,20090403,000000,32.7866,33.211,32.4621,33.1972,4176857.8456105,0
+IWD.US,D,20090406,000000,32.8509,33.0448,32.4462,32.8717,2999227.8893871,0
+IWD.US,D,20090407,000000,32.3533,32.5372,32.0574,32.0574,3494150.9173702,0
+IWD.US,D,20090408,000000,32.3068,32.5165,31.9694,32.2929,2942973.6802513,0
+IWD.US,D,20090409,000000,33.4356,34.0975,33.2595,34.0975,3942553.2426495,0
+IWD.US,D,20090413,000000,33.5821,34.4953,33.5148,34.2499,3853345.6056632,0
+IWD.US,D,20090414,000000,33.8739,34.147,33.2437,33.2437,3607467.934307,0
+IWD.US,D,20090415,000000,33.1279,34.0164,33.0527,34.0085,2881453.4723086,0
+IWD.US,D,20090416,000000,34.2272,34.6792,33.6355,34.4339,3476923.7228088,0
+IWD.US,D,20090417,000000,34.5101,35.0028,34.242,34.7337,3580002.8698962,0
+IWD.US,D,20090420,000000,34.0341,34.0975,32.8312,32.8312,5742033.9808243,0
+IWD.US,D,20090421,000000,32.6144,33.765,32.4839,33.7512,5358281.1403218,0
+IWD.US,D,20090422,000000,33.3802,34.2123,33.2972,33.3525,5878662.8972778,0
+IWD.US,D,20090423,000000,33.5356,33.8274,33.0686,33.7205,3861832.8594024,0
+IWD.US,D,20090424,000000,34.0164,34.6021,33.8897,34.3339,3937919.9722981,0
+IWD.US,D,20090427,000000,33.8977,34.3824,33.7433,33.8897,3665430.308123,0
+IWD.US,D,20090428,000000,33.5148,34.2865,33.4584,33.8502,4061080.667235,0
+IWD.US,D,20090429,000000,34.1965,35.0077,34.1549,34.6951,3846453.3127909,0
+IWD.US,D,20090430,000000,35.1165,35.2244,34.4705,34.5882,3147362.1540977,0
+IWD.US,D,20090501,000000,34.5318,34.9088,34.3824,34.8009,2253378.5021322,0
+IWD.US,D,20090504,000000,35.1165,36.285,35.0077,36.2613,3264065.1779448,0
+IWD.US,D,20090505,000000,36.1139,36.3146,35.8002,36.1307,3478715.7796005,0
+IWD.US,D,20090506,000000,36.6392,37.0746,36.2662,36.9984,3423100.3634102,0
+IWD.US,D,20090507,000000,37.5414,37.6434,36.3226,36.566,4235165.8953558,0
+IWD.US,D,20090508,000000,37.028,37.8344,36.936,37.8344,4302328.1004847,0
+IWD.US,D,20090511,000000,37.2655,37.2723,36.6808,36.8212,3816991.0096771,0
+IWD.US,D,20090512,000000,36.9825,37.028,36.0357,36.468,3732458.0837238,0
+IWD.US,D,20090513,000000,35.9367,36.1564,35.4183,35.4698,3556663.6801744,0
+IWD.US,D,20090514,000000,35.4767,36.1049,35.3293,35.8151,4337229.24037,0
+IWD.US,D,20090515,000000,35.8516,36.0287,35.168,35.4183,3394333.4551485,0
+IWD.US,D,20090518,000000,35.8309,36.6669,35.8002,36.5986,4436725.2846224,0
+IWD.US,D,20090519,000000,36.6501,36.936,36.4383,36.473,3163736.2770673,0
+IWD.US,D,20090520,000000,36.8727,37.1725,36.0881,36.1762,4080489.0566957,0
+IWD.US,D,20090521,000000,35.7092,35.8754,35.2571,35.7003,5159363.8471937,0
+IWD.US,D,20090522,000000,35.7389,35.9615,35.4995,35.5687,3138956.7709733,0
+IWD.US,D,20090526,000000,35.3372,36.5372,35.2659,36.4324,3510634.2011597,0
+IWD.US,D,20090527,000000,36.5739,36.6293,35.6379,35.6914,4096452.8158427,0
+IWD.US,D,20090528,000000,35.9882,36.3563,35.4698,36.2929,4242156.2308162,0
+IWD.US,D,20090529,000000,36.5125,36.9024,36.097,36.9024,4153358.9576524,0
+IWD.US,D,20090601,000000,37.3417,37.8097,37.1656,37.5336,5286899.0609091,0
+IWD.US,D,20090602,000000,37.4485,37.7938,37.3634,37.7938,2655442.0594073,0
+IWD.US,D,20090603,000000,37.2813,37.3565,36.6976,36.9439,2387867.6643681,0
+IWD.US,D,20090604,000000,37.219,37.5256,36.9024,37.5256,2883121.2070555,0
+IWD.US,D,20090605,000000,37.9184,37.9352,37.1121,37.4969,4349633.1438937,0
+IWD.US,D,20090608,000000,37.1448,37.6335,36.8667,37.2813,2500237.6101181,0
+IWD.US,D,20090609,000000,37.4129,37.587,37.1656,37.398,2260378.9450759,0
+IWD.US,D,20090610,000000,37.7335,37.771,36.8667,37.3485,3345911.5348332,0
+IWD.US,D,20090611,000000,37.4129,38.0708,37.4059,37.5721,3093479.1605476,0
+IWD.US,D,20090612,000000,37.4188,37.7552,37.2961,37.7383,2721070.9593174,0
+IWD.US,D,20090615,000000,37.2813,37.303,36.5986,36.7589,3331916.7134358,0
+IWD.US,D,20090616,000000,36.8806,37.0062,36.2049,36.2356,2487198.9566423,0
+IWD.US,D,20090617,000000,36.2049,36.3493,35.7537,36.002,3735458.9955198,0
+IWD.US,D,20090618,000000,36.097,36.5125,35.9367,36.3226,1817757.0895042,0
+IWD.US,D,20090619,000000,36.7263,36.7341,36.2128,36.4383,3694537.8385724,0
+IWD.US,D,20090622,000000,36.0287,36.1139,35.3006,35.3293,4801475.045745,0
+IWD.US,D,20090623,000000,35.4253,35.5905,35.168,35.3451,4119669.7050164,0
+IWD.US,D,20090624,000000,35.7092,36.0525,35.4628,35.629,5566612.5434092,0
+IWD.US,D,20090625,000000,35.4995,36.4146,35.455,36.3898,4142158.8553914,0
+IWD.US,D,20090626,000000,36.3108,36.5125,36.0732,36.2613,5177894.9071027,0
+IWD.US,D,20090629,000000,36.4592,36.8133,36.2613,36.7985,4145853.1405429,0
+IWD.US,D,20090630,000000,36.7985,36.8955,36.1564,36.5195,3393891.7581277,0
+IWD.US,D,20090701,000000,36.6748,37.0122,36.5739,36.6392,3336960.3476098,0
+IWD.US,D,20090702,000000,35.8448,35.8448,35.1927,35.2066,3687642.5134551,0
+IWD.US,D,20090706,000000,34.8574,35.2017,34.6179,35.162,3767208.6221078,0
+IWD.US,D,20090707,000000,35.1027,35.162,34.4191,34.4556,3802298.7719311,0
+IWD.US,D,20090708,000000,34.5576,34.703,33.7433,34.2063,4714056.4333053,0
+IWD.US,D,20090709,000000,34.5101,34.7099,34.242,34.4032,2819447.0944185,0
+IWD.US,D,20090710,000000,34.2063,34.4191,33.959,34.2568,2244084.6712244,0
+IWD.US,D,20090713,000000,34.3824,35.2323,34.1272,35.2165,2335031.8060892,0
+IWD.US,D,20090714,000000,35.3144,35.4915,35.0948,35.4312,2761129.9479382,0
+IWD.US,D,20090715,000000,35.9803,36.7183,35.9061,36.5897,1974980.0032113,0
+IWD.US,D,20090716,000000,36.4324,37.1052,36.3226,36.9182,2702077.9874209,0
+IWD.US,D,20090717,000000,36.8667,36.9182,36.6234,36.8519,2187084.5298199,0
+IWD.US,D,20090720,000000,37.0746,37.3347,36.8727,37.2813,2440400.2981474,0
+IWD.US,D,20090721,000000,37.5949,37.6681,36.9597,37.398,2419458.6034678,0
+IWD.US,D,20090722,000000,37.1279,37.687,37.0488,37.4188,1615636.7349136,0
+IWD.US,D,20090723,000000,37.5187,38.5922,37.4564,38.4072,2345771.007111,0
+IWD.US,D,20090724,000000,38.3014,38.708,38.1123,38.708,3046206.4610851,0
+IWD.US,D,20090727,000000,38.6783,38.9633,38.4863,38.9138,2842777.1874053,0
+IWD.US,D,20090728,000000,38.616,38.9385,38.3489,38.7377,4542605.2153363,0
+IWD.US,D,20090729,000000,38.4379,38.6318,38.1331,38.3795,2099472.864449,0
+IWD.US,D,20090730,000000,38.9711,39.4054,38.8623,39.0285,3806810.7524827,0
+IWD.US,D,20090731,000000,39.0068,39.3846,38.8109,39.0997,3233372.7941117,0
+IWD.US,D,20090803,000000,39.5885,39.9833,39.4292,39.9338,2668426.1324733,0
+IWD.US,D,20090804,000000,39.7676,40.2444,39.6439,40.1732,2434952.3646408,0
+IWD.US,D,20090805,000000,40.3108,40.4344,39.7834,40.3038,5697820.8165612,0
+IWD.US,D,20090806,000000,40.5037,40.5947,39.8754,40.1366,7171450.4431495,0
+IWD.US,D,20090807,000000,40.5105,41.1438,40.3266,40.7322,1938187.7531978,0
+IWD.US,D,20090810,000000,40.5809,40.8262,40.3573,40.6105,2817264.8887709,0
+IWD.US,D,20090811,000000,40.5195,40.5195,39.8516,39.918,2322927.0840717,0
+IWD.US,D,20090812,000000,39.8675,40.7411,39.8516,40.4413,1866512.5567688,0
+IWD.US,D,20090813,000000,40.6422,40.843,40.2217,40.8183,2521082.2729579,0
+IWD.US,D,20090814,000000,40.8658,40.8955,40.006,40.4572,2005054.8198138,0
+IWD.US,D,20090817,000000,39.5964,39.6192,39.2551,39.3342,2392030.9367454,0
+IWD.US,D,20090818,000000,39.4292,39.8348,39.3906,39.7211,1812752.8745151,0
+IWD.US,D,20090819,000000,39.3342,40.1959,39.2837,40.0307,2079850.1963419,0
+IWD.US,D,20090820,000000,40.0664,40.564,40.0218,40.4878,1431153.938707,0
+IWD.US,D,20090821,000000,40.8786,41.4881,40.7846,41.3921,3381234.1567728,0
+IWD.US,D,20090824,000000,41.6671,41.9184,41.2378,41.3921,2327805.9662676,0
+IWD.US,D,20090825,000000,41.5959,41.9759,41.4267,41.5554,2152674.6136237,0
+IWD.US,D,20090826,000000,41.3397,41.7077,41.1438,41.5296,1840962.8604462,0
+IWD.US,D,20090827,000000,41.5464,41.771,40.9707,41.6028,2118156.547356,0
+IWD.US,D,20090828,000000,41.9095,41.9917,41.3278,41.6335,1523365.5197345,0
+IWD.US,D,20090831,000000,41.1804,41.2556,40.9538,41.2229,3161698.6084311,0
+IWD.US,D,20090901,000000,40.9785,41.5376,40.0307,40.1129,3075991.1929166,0
+IWD.US,D,20090902,000000,39.9833,40.1574,39.7834,39.8675,1760625.5508167,0
+IWD.US,D,20090903,000000,40.0515,40.3108,39.8051,40.2662,1417710.9858986,0
+IWD.US,D,20090904,000000,40.3038,40.8588,40.1732,40.8183,1621493.0107461,0
+IWD.US,D,20090908,000000,41.3278,41.3397,41.0775,41.2863,1419183.6462176,0
+IWD.US,D,20090909,000000,41.311,41.8245,41.2298,41.6613,1610454.6282182,0
+IWD.US,D,20090910,000000,41.7403,42.2163,41.4178,42.2093,1873013.6900368,0
+IWD.US,D,20090911,000000,42.2093,42.4527,41.9551,42.1203,2539680.0422568,0
+IWD.US,D,20090914,000000,41.7403,42.5467,41.7403,42.4666,1915907.8277273,0
+IWD.US,D,20090915,000000,42.4982,42.982,42.3033,42.7584,2295468.0841509,0
+IWD.US,D,20090916,000000,42.9968,43.6122,42.8435,43.5667,2184098.7792489,0
+IWD.US,D,20090917,000000,43.5183,43.9516,43.165,43.3896,3372926.8162365,0
+IWD.US,D,20090918,000000,43.6864,43.6864,43.2521,43.4758,2371341.9291486,0
+IWD.US,D,20090921,000000,43.0275,43.3362,42.891,43.1809,2704913.1364907,0
+IWD.US,D,20090922,000000,43.3055,43.5588,43.1898,43.4034,2506846.8934576,0
+IWD.US,D,20090923,000000,43.5261,43.7904,42.8771,42.9374,1638117.799302,0
+IWD.US,D,20090924,000000,43.0661,43.1383,42.0936,42.3122,2546406.5724027,0
+IWD.US,D,20090925,000000,42.1757,42.4616,41.8828,42.1094,1882774.4866737,0
+IWD.US,D,20090928,000000,42.2707,42.9533,42.2093,42.9296,2226680.5957049,0
+IWD.US,D,20090929,000000,43.0523,43.26,42.7178,42.891,3018358.3230567,0
+IWD.US,D,20090930,000000,42.9533,43.0206,42.2242,42.5863,3819696.7829605,0
+IWD.US,D,20091001,000000,42.4161,42.4754,41.3397,41.3921,2348575.8337308,0
+IWD.US,D,20091002,000000,40.8658,41.3625,40.7579,41.1032,4225026.0680946,0
+IWD.US,D,20091005,000000,41.311,42.0065,41.1734,41.9184,3027869.4648557,0
+IWD.US,D,20091006,000000,42.2855,42.8207,42.1351,42.4982,3434964.5273249,0
+IWD.US,D,20091007,000000,42.4161,42.6743,42.2707,42.6655,1870622.2594845,0
+IWD.US,D,20091008,000000,42.8979,43.2521,42.798,43.0443,1655115.5539921,0
+IWD.US,D,20091009,000000,43.0374,43.26,42.8979,43.26,1193617.9733304,0
+IWD.US,D,20091012,000000,43.4351,43.6043,43.3214,43.5054,981618.56454817,0
+IWD.US,D,20091013,000000,43.3214,43.4351,42.9899,43.3599,1415345.834803,0
+IWD.US,D,20091014,000000,43.9674,44.2662,43.7112,44.2504,2465193.9547181,0
+IWD.US,D,20091015,000000,43.9743,44.3641,43.8952,44.2959,4034146.2456982,0
+IWD.US,D,20091016,000000,43.9595,44.0703,43.627,43.8764,1634630.7175584,0
+IWD.US,D,20091019,000000,44.003,44.4403,43.8141,44.3236,1990363.5928161,0
+IWD.US,D,20091020,000000,44.3641,44.3938,43.7904,44.0248,2296675.928407,0
+IWD.US,D,20091021,000000,43.9595,44.472,43.4906,43.542,1824535.167815,0
+IWD.US,D,20091022,000000,43.5756,44.1594,43.1898,44.0198,2677061.9662173,0
+IWD.US,D,20091023,000000,44.1217,44.1217,43.1383,43.3659,2519804.687067,0
+IWD.US,D,20091026,000000,43.3599,43.8556,42.5378,42.6278,1790178.8212803,0
+IWD.US,D,20091027,000000,42.7673,42.9296,42.4002,42.5546,2561239.3041668,0
+IWD.US,D,20091028,000000,42.4448,42.4616,41.5128,41.5712,2413517.4247755,0
+IWD.US,D,20091029,000000,41.869,42.7258,41.8383,42.6348,2623015.2314374,0
+IWD.US,D,20091030,000000,42.5061,42.5635,41.1181,41.217,3831122.2820993,0
+IWD.US,D,20091102,000000,41.5128,41.9986,40.8658,41.4732,3293315.223909,0
+IWD.US,D,20091103,000000,41.2476,41.8037,41.1091,41.6988,2596757.0005343,0
+IWD.US,D,20091104,000000,42.0936,42.4161,41.6028,41.6523,2035067.9807683,0
+IWD.US,D,20091105,000000,42.0233,42.4982,41.862,42.4923,1702660.1447557,0
+IWD.US,D,20091106,000000,42.2558,42.6743,42.1015,42.52,1448040.5110807,0
+IWD.US,D,20091109,000000,42.9296,43.6627,42.9296,43.6627,1777593.9938053,0
+IWD.US,D,20091110,000000,43.5756,43.7577,43.3134,43.6043,2125334.882006,0
+IWD.US,D,20091111,000000,43.9743,44.1792,43.6439,43.8636,1805823.1839546,0
+IWD.US,D,20091112,000000,43.7577,44.0327,43.1512,43.2986,1565046.7594273,0
+IWD.US,D,20091113,000000,43.4351,43.6864,43.1126,43.4906,1339153.6040808,0
+IWD.US,D,20091116,000000,43.8714,44.4196,43.7666,44.1712,1858530.6771953,0
+IWD.US,D,20091117,000000,44.0248,44.2316,43.8714,44.1524,2096845.9295355,0
+IWD.US,D,20091118,000000,44.2316,44.3236,43.9595,44.2593,2661897.7090004,0
+IWD.US,D,20091119,000000,43.8764,43.9427,43.3134,43.542,2534122.9479304,0
+IWD.US,D,20091120,000000,43.3055,43.5103,43.1809,43.3976,1368616.9179429,0
+IWD.US,D,20091123,000000,43.8863,44.3236,43.8477,43.9823,2054636.0684654,0
+IWD.US,D,20091124,000000,44.0248,44.0465,43.5855,43.9041,2099646.713162,0
+IWD.US,D,20091125,000000,43.9961,44.2069,43.8636,44.1594,1022361.8297893,0
+IWD.US,D,20091127,000000,42.8207,43.6716,42.7178,43.3748,1464518.7411286,0
+IWD.US,D,20091130,000000,43.3599,43.6567,43.1601,43.5855,2254405.4224369,0
+IWD.US,D,20091201,000000,44.003,44.2405,43.8714,44.1129,2098001.2148784,0
+IWD.US,D,20091202,000000,44.0634,44.3859,43.9338,44.1366,2410392.1909347,0
+IWD.US,D,20091203,000000,44.3038,44.5462,43.6627,43.7201,2628338.8428992,0
+IWD.US,D,20091204,000000,44.2504,44.5532,43.5895,43.9902,3554470.3562951,0
+IWD.US,D,20091207,000000,44.0387,44.2751,43.8259,43.9823,1674810.995979,0
+IWD.US,D,20091208,000000,43.627,43.7201,43.3451,43.4758,2047895.3878428,0
+IWD.US,D,20091209,000000,43.4263,43.6567,43.2353,43.5855,2046560.1892969,0
+IWD.US,D,20091210,000000,43.7755,43.9902,43.6864,43.7755,2034568.6710925,0
+IWD.US,D,20091211,000000,44.003,44.1445,43.8061,44.0852,1352011.3336053,0
+IWD.US,D,20091214,000000,44.4403,44.4403,44.1594,44.4196,1397308.0200798,0
+IWD.US,D,20091215,000000,44.2751,44.38,44.0327,44.1594,1804874.0912714,0
+IWD.US,D,20091216,000000,44.3859,44.5323,44.193,44.3315,1839313.3191693,0
+IWD.US,D,20091217,000000,43.9338,44.0852,43.7577,43.8061,1581005.4648327,0
+IWD.US,D,20091218,000000,43.9674,44.0782,43.627,44.0465,2310280.6009485,0
+IWD.US,D,20091221,000000,44.3088,44.6422,44.2504,44.4196,1560599.466769,0
+IWD.US,D,20091222,000000,44.5255,44.7035,44.4858,44.5857,2671602.914479,0
+IWD.US,D,20091223,000000,44.4948,44.5037,44.2316,44.38,1692108.9429236,0
+IWD.US,D,20091224,000000,44.5323,44.6639,44.479,44.6422,470566.01469158,0
+IWD.US,D,20091228,000000,44.7035,44.8163,44.4641,44.6501,1063371.9325901,0
+IWD.US,D,20091229,000000,44.7836,44.7836,44.5255,44.5255,1258173.4585125,0
+IWD.US,D,20091230,000000,44.3938,44.5323,44.3394,44.4493,1097390.6891821,0
+IWD.US,D,20091231,000000,44.6105,44.6105,44.0327,44.0465,1850023.2084894,0
+IWD.US,D,20100104,000000,44.5037,44.938,44.4403,44.9073,3090629.8610011,0
+IWD.US,D,20100105,000000,44.8846,45.2051,44.7748,45.1794,2434131.6369957,0
+IWD.US,D,20100106,000000,45.1724,45.4465,45.1171,45.3318,2365405.804198,0
+IWD.US,D,20100107,000000,45.2289,45.7581,45.1863,45.7146,3291536.3068456,0
+IWD.US,D,20100108,000000,45.6058,45.8353,45.494,45.8235,1973539.6868389,0
+IWD.US,D,20100111,000000,46.0382,46.0976,45.6998,45.9284,2803792.6242608,0
+IWD.US,D,20100112,000000,45.6137,45.6216,45.1913,45.3238,2746629.7523751,0
+IWD.US,D,20100113,000000,45.5237,45.8749,45.1982,45.7384,3303843.1785295,0
+IWD.US,D,20100114,000000,45.6306,45.9452,45.6137,45.8977,2262026.4648561,0
+IWD.US,D,20100115,000000,45.7848,45.8155,45.1082,45.2853,2881688.9766699,0
+IWD.US,D,20100119,000000,45.2219,45.8977,45.2141,45.7523,3393278.2338905,0
+IWD.US,D,20100120,000000,45.5613,45.5682,45.1082,45.4218,2942003.3618531,0
+IWD.US,D,20100121,000000,45.494,45.6394,44.4493,44.4493,5152017.7283207,0
+IWD.US,D,20100122,000000,44.3573,44.479,43.4263,43.5261,4336449.9534065,0
+IWD.US,D,20100125,000000,43.9101,44.0327,43.55,43.7201,3822885.6939463,0
+IWD.US,D,20100126,000000,43.5667,43.9823,43.3976,43.4431,4460778.0626662,0
+IWD.US,D,20100127,000000,43.3659,43.728,43.0058,43.6567,4196188.4074497,0
+IWD.US,D,20100128,000000,43.8764,43.9101,42.9533,43.26,2919999.3706772,0
+IWD.US,D,20100129,000000,43.4658,43.7814,42.7495,42.798,3544954.1607544,0
+IWD.US,D,20100201,000000,43.1383,43.5667,43.1205,43.542,2235623.6969417,0
+IWD.US,D,20100202,000000,43.6795,44.2504,43.4846,44.1792,3028105.9799653,0
+IWD.US,D,20100203,000000,44.01,44.193,43.7112,43.8061,2721927.0631541,0
+IWD.US,D,20100204,000000,43.4758,43.5054,42.3033,42.3033,4949582.0202507,0
+IWD.US,D,20100205,000000,42.425,42.5061,41.4099,42.425,4421172.9000462,0
+IWD.US,D,20100208,000000,42.3686,42.6743,41.9917,42.0312,2576053.8424611,0
+IWD.US,D,20100209,000000,42.4616,42.9374,42.1203,42.5981,3682725.2228226,0
+IWD.US,D,20100210,000000,42.4527,42.7495,42.0936,42.4824,2376276.4025028,0
+IWD.US,D,20100211,000000,42.4666,42.9731,42.1757,42.9593,2164281.0367139,0
+IWD.US,D,20100212,000000,42.4319,42.9454,42.2707,42.9454,2352196.3342541,0
+IWD.US,D,20100216,000000,43.3273,43.7755,43.1383,43.6934,2567483.7073586,0
+IWD.US,D,20100217,000000,43.9516,44.003,43.6934,43.8714,1893842.1809032,0
+IWD.US,D,20100218,000000,43.8477,44.2167,43.7814,44.1524,2037358.3364874,0
+IWD.US,D,20100219,000000,44.0634,44.4572,43.9427,44.3315,2110202.9687358,0
+IWD.US,D,20100222,000000,44.4948,44.4948,44.2069,44.3473,2322060.8727516,0
+IWD.US,D,20100223,000000,44.1712,44.3394,43.6122,43.7477,3424738.7864554,0
+IWD.US,D,20100224,000000,43.8636,44.2247,43.7201,44.1594,3089092.5127889,0
+IWD.US,D,20100225,000000,43.448,44.1217,43.3748,44.0555,3188132.7095438,0
+IWD.US,D,20100226,000000,44.1129,44.3157,43.8636,44.1129,2125074.1089365,0
+IWD.US,D,20100301,000000,44.3157,44.6639,44.3157,44.6006,1659418.3096391,0
+IWD.US,D,20100302,000000,44.8253,44.9865,44.7035,44.7836,1920742.2369968,0
+IWD.US,D,20100303,000000,44.8806,45.1487,44.6867,44.7748,1724192.1164609,0
+IWD.US,D,20100304,000000,44.8341,45.0033,44.6787,44.931,1726630.0414363,0
+IWD.US,D,20100305,000000,45.2447,45.6761,45.1171,45.5989,1665592.9711961,0
+IWD.US,D,20100308,000000,45.6761,45.7938,45.5821,45.683,1168121.8466693,0
+IWD.US,D,20100309,000000,45.4693,45.9679,45.4614,45.7236,3836765.2900339,0
+IWD.US,D,20100310,000000,45.8155,46.1756,45.7581,46.0234,3032971.7224329,0
+IWD.US,D,20100311,000000,45.9382,46.2588,45.7671,46.2508,1866252.7944477,0
+IWD.US,D,20100312,000000,46.4884,46.4884,46.0916,46.244,1918320.4839946,0
+IWD.US,D,20100315,000000,46.1816,46.237,45.7848,46.1985,2203446.5238097,0
+IWD.US,D,20100316,000000,46.3083,46.7188,46.2044,46.7188,2068850.2222507,0
+IWD.US,D,20100317,000000,46.8504,47.1878,46.8119,47.0424,2641220.8303837,0
+IWD.US,D,20100318,000000,47.0335,47.1116,46.6793,46.9108,2007817.1950038,0
+IWD.US,D,20100319,000000,47.0008,47.0978,46.423,46.5665,1530165.8345086,0
+IWD.US,D,20100322,000000,46.244,46.9207,46.2202,46.8049,2326593.0682698,0
+IWD.US,D,20100323,000000,46.8732,47.267,46.79,47.2125,1591990.2776991,0
+IWD.US,D,20100324,000000,46.888,47.0829,46.7673,46.8662,4144218.7604909,0
+IWD.US,D,20100325,000000,47.1878,47.357,46.6506,46.6951,3632025.0757682,0
+IWD.US,D,20100326,000000,46.7673,47.0601,46.4814,46.704,2419493.9796594,0
+IWD.US,D,20100329,000000,46.9593,47.1047,46.8119,47.0176,2814813.8240671,0
+IWD.US,D,20100330,000000,47.0829,47.1878,46.8049,46.9593,2797018.5889434,0
+IWD.US,D,20100331,000000,46.79,47.0978,46.6506,46.8662,3185182.3351643,0
+IWD.US,D,20100401,000000,47.2125,47.4035,47.0335,47.3115,2344377.185162,0
+IWD.US,D,20100405,000000,47.541,47.8181,47.3956,47.7844,2098600.5886389,0
+IWD.US,D,20100406,000000,47.6845,48.0713,47.633,48.0011,2258680.887879,0
+IWD.US,D,20100407,000000,47.9101,48.0011,47.45,47.6716,5157069.4484812,0
+IWD.US,D,20100408,000000,47.5173,47.9931,47.3164,47.8952,1638661.5819043,0
+IWD.US,D,20100409,000000,48.009,48.2622,47.9566,48.2187,1553055.2412229,0
+IWD.US,D,20100412,000000,48.3088,48.4838,48.2682,48.3849,1540426.9515696,0
+IWD.US,D,20100413,000000,48.3404,48.4374,48.0238,48.4068,4130801.0763908,0
+IWD.US,D,20100414,000000,48.6274,49.0735,48.5175,49.0735,1426109.2937847,0
+IWD.US,D,20100415,000000,48.945,49.1824,48.8915,49.0152,1647449.027898,0
+IWD.US,D,20100416,000000,48.8766,48.8994,47.8181,48.0476,2702446.9105619,0
+IWD.US,D,20100419,000000,47.9101,48.2761,47.6251,48.2405,1983282.2900059,0
+IWD.US,D,20100420,000000,48.5927,48.844,48.469,48.844,1838662.3972438,0
+IWD.US,D,20100421,000000,48.8846,49.0152,48.3928,48.7332,1549059.7530686,0
+IWD.US,D,20100422,000000,48.3721,48.9726,48.094,48.8994,1896147.6978473,0
+IWD.US,D,20100423,000000,48.9143,49.3387,48.7569,49.3179,2379380.4106288,0
+IWD.US,D,20100426,000000,49.3209,49.4822,49.029,49.0667,2217600.0326952,0
+IWD.US,D,20100427,000000,48.8074,49.0508,47.6657,47.7705,3966059.205846,0
+IWD.US,D,20100428,000000,48.0634,48.3474,47.7468,48.2464,3287297.2283434,0
+IWD.US,D,20100429,000000,48.5927,49.0439,48.568,48.8915,2198420.0723573,0
+IWD.US,D,20100430,000000,48.945,48.9865,48.0328,48.0862,3340402.9564267,0
+IWD.US,D,20100503,000000,48.2682,48.9123,48.2267,48.7856,2175923.846744,0
+IWD.US,D,20100504,000000,48.1772,48.2187,47.3115,47.5568,2767177.2552053,0
+IWD.US,D,20100505,000000,47.076,47.642,46.7436,47.1195,3922869.9296426,0
+IWD.US,D,20100506,000000,46.9375,47.2185,17.957,45.4851,8155133.9665388,0
+IWD.US,D,20100507,000000,45.2763,45.9452,44.1662,44.7678,6879840.4527881,0
+IWD.US,D,20100510,000000,46.8584,47.0888,46.244,46.8504,4799675.913715,0
+IWD.US,D,20100511,000000,46.3884,47.3649,46.2508,46.7278,3046876.5872288,0
+IWD.US,D,20100512,000000,46.9454,47.4549,46.8504,47.3649,2024346.9732165,0
+IWD.US,D,20100513,000000,47.3164,47.4777,46.7673,46.8188,3223548.3203299,0
+IWD.US,D,20100514,000000,46.4656,46.5121,45.4614,45.8838,3260614.4831412,0
+IWD.US,D,20100517,000000,46.0234,46.1598,44.8737,45.8897,2922418.0914344,0
+IWD.US,D,20100518,000000,46.237,46.3973,44.938,45.1566,4505238.8602705,0
+IWD.US,D,20100519,000000,44.8074,45.3031,44.193,44.8995,5900610.2865471,0
+IWD.US,D,20100520,000000,43.8359,44.0387,43.0058,43.0443,6152522.1254421,0
+IWD.US,D,20100521,000000,42.3844,43.9041,42.2093,43.8141,5976993.5487039,0
+IWD.US,D,20100524,000000,43.5261,43.8764,43.0592,43.1126,2387948.5242346,0
+IWD.US,D,20100525,000000,41.9491,43.2264,41.6671,43.1898,4599048.4344101,0
+IWD.US,D,20100526,000000,43.448,43.9595,42.9662,43.1126,4494765.4860599,0
+IWD.US,D,20100527,000000,43.9041,44.7471,43.8141,44.7174,4175908.7529273,0
+IWD.US,D,20100528,000000,44.6501,44.7401,43.8952,44.1445,5576442.0709327,0
+IWD.US,D,20100601,000000,43.6043,44.2593,43.074,43.1601,3360035.732017,0
+IWD.US,D,20100602,000000,43.26,44.3573,43.173,44.3573,3654759.8379877,0
+IWD.US,D,20100603,000000,44.5037,44.6332,43.9961,44.4572,2118856.9959497,0
+IWD.US,D,20100604,000000,43.55,43.8714,42.6348,42.798,6890138.9675373,0
+IWD.US,D,20100607,000000,42.8841,43.0988,42.1529,42.1915,2298864.1985446,0
+IWD.US,D,20100608,000000,42.2558,42.791,41.8294,42.7258,3112455.9604707,0
+IWD.US,D,20100609,000000,42.9731,43.4985,42.3537,42.52,2580030.1263971,0
+IWD.US,D,20100610,000000,43.3451,43.9902,43.26,43.9674,1749491.1471973,0
+IWD.US,D,20100611,000000,43.5054,44.1861,43.4906,44.1712,1704939.3822432,0
+IWD.US,D,20100614,000000,44.5393,44.7748,44.01,44.0387,2772575.6620437,0
+IWD.US,D,20100615,000000,44.4028,45.1487,44.3088,45.0844,1943390.0748598,0
+IWD.US,D,20100616,000000,44.8995,45.2536,44.7263,45.0172,2025064.6045318,0
+IWD.US,D,20100617,000000,45.1329,45.1724,44.6006,45.0992,1918105.1945999,0
+IWD.US,D,20100618,000000,45.1487,45.2447,44.945,45.0992,1652312.748869,0
+IWD.US,D,20100621,000000,45.7384,45.777,44.7678,45.0033,2774855.9102794,0
+IWD.US,D,20100622,000000,44.9707,45.1656,44.0703,44.1297,1851507.9977883,0
+IWD.US,D,20100623,000000,44.1445,44.2662,43.6627,43.9595,2580769.9941756,0
+IWD.US,D,20100624,000000,43.6716,43.7577,43.0206,43.1601,2506139.3696255,0
+IWD.US,D,20100625,000000,43.2669,43.6508,42.8979,43.4658,4570160.2363485,0
+IWD.US,D,20100628,000000,43.55,43.6627,43.2185,43.3827,1448131.4784306,0
+IWD.US,D,20100629,000000,42.798,42.8129,41.8383,42.0481,3623415.5214808,0
+IWD.US,D,20100630,000000,41.9996,42.3627,41.5277,41.6028,5458962.792367,0
+IWD.US,D,20100701,000000,41.6266,41.7403,40.7114,41.4347,4620916.9853095,0
+IWD.US,D,20100702,000000,41.2704,41.4574,40.6896,40.929,2107094.9176165,0
+IWD.US,D,20100706,000000,41.49,41.78,40.7708,41.1517,2499064.1313053,0
+IWD.US,D,20100707,000000,41.2783,42.5546,41.2645,42.5289,4701649.4975367,0
+IWD.US,D,20100708,000000,42.8604,42.982,42.4527,42.9374,2225227.1396043,0
+IWD.US,D,20100709,000000,42.9593,43.3273,42.8435,43.3273,1457442.49206,0
+IWD.US,D,20100712,000000,43.1898,43.3748,42.9454,43.3134,1105093.6022161,0
+IWD.US,D,20100713,000000,43.7419,44.1792,43.7419,44.003,1614488.524809,0
+IWD.US,D,20100714,000000,43.9041,44.0387,43.5756,43.8863,1923597.6010331,0
+IWD.US,D,20100715,000000,43.9259,44.0555,43.2986,43.9516,1703951.8811234,0
+IWD.US,D,20100716,000000,43.6627,43.7032,42.5714,42.6496,2033451.7941863,0
+IWD.US,D,20100719,000000,42.7584,43.0206,42.4409,42.8841,1323898.3795141,0
+IWD.US,D,20100720,000000,42.3212,43.3362,42.2242,43.2897,3166320.7605509,0
+IWD.US,D,20100721,000000,43.5964,43.6043,42.5635,42.7327,3240920.0519027,0
+IWD.US,D,20100722,000000,43.2432,43.8428,43.2047,43.6716,1692719.4349158,0
+IWD.US,D,20100723,000000,43.5855,44.094,43.4431,44.0327,4273440.9131716,0
+IWD.US,D,20100726,000000,44.0852,44.6639,44.0248,44.6184,2447131.8820349,0
+IWD.US,D,20100727,000000,44.931,44.9954,44.479,44.6501,3371538.0480291,0
+IWD.US,D,20100728,000000,44.5037,44.6639,44.1712,44.3038,2088360.6972929,0
+IWD.US,D,20100729,000000,44.6254,44.7035,43.7814,44.1366,2267177.2383532,0
+IWD.US,D,20100730,000000,43.7032,44.3859,43.6122,44.1712,2395829.3289749,0
+IWD.US,D,20100802,000000,44.938,45.2141,44.6787,45.1656,2668968.9043273,0
+IWD.US,D,20100803,000000,45.0379,45.1487,44.7678,44.9232,1730977.2700099,0
+IWD.US,D,20100804,000000,45.0587,45.2051,44.8737,45.1566,1471887.0964649,0
+IWD.US,D,20100805,000000,44.8578,45.1566,44.8163,45.0992,2255969.0501057,0
+IWD.US,D,20100806,000000,44.6422,44.9954,44.3473,44.9232,1718253.9700135,0
+IWD.US,D,20100809,000000,45.1487,45.2289,44.8737,45.1794,1384245.1086439,0
+IWD.US,D,20100810,000000,44.842,45.1656,44.5115,44.9133,2254133.5311358,0
+IWD.US,D,20100811,000000,44.2316,44.2316,43.55,43.6043,2406616.0351683,0
+IWD.US,D,20100812,000000,42.9454,43.6043,42.9207,43.4431,1977425.0034251,0
+IWD.US,D,20100813,000000,43.2817,43.627,43.1898,43.3451,1741544.6438154,0
+IWD.US,D,20100816,000000,43.0206,43.4104,42.8979,43.3362,2161398.3824726,0
+IWD.US,D,20100817,000000,43.728,44.094,43.542,43.821,1782815.5196856,0
+IWD.US,D,20100818,000000,43.7577,44.1217,43.5331,43.8863,2654310.0212761,0
+IWD.US,D,20100819,000000,43.6795,43.7419,42.9207,43.0661,2090487.3117822,0
+IWD.US,D,20100820,000000,42.982,42.9968,42.5981,42.891,1780929.463299,0
+IWD.US,D,20100823,000000,43.0661,43.3134,42.7367,42.7435,2076652.1886213,0
+IWD.US,D,20100824,000000,42.3033,42.4982,41.9491,42.2005,2469619.0109132,0
+IWD.US,D,20100825,000000,41.9244,42.4824,41.6118,42.328,2006176.7504618,0
+IWD.US,D,20100826,000000,42.5061,42.6278,41.9551,42.0797,1404890.6540624,0
+IWD.US,D,20100827,000000,42.337,42.8366,41.771,42.8129,1708209.1530954,0
+IWD.US,D,20100830,000000,42.71,42.7673,42.144,42.1668,1367744.6421329,0
+IWD.US,D,20100831,000000,41.9847,42.4774,41.8462,42.3063,2364715.4630876,0
+IWD.US,D,20100901,000000,42.8604,43.6043,42.791,43.5964,2576357.0669605,0
+IWD.US,D,20100902,000000,43.7112,43.9427,43.55,43.9259,1439328.8712119,0
+IWD.US,D,20100903,000000,44.4196,44.5393,44.1297,44.5115,1262243.7420433,0
+IWD.US,D,20100907,000000,44.2831,44.2899,43.8636,43.8636,1807142.2105272,0
+IWD.US,D,20100908,000000,43.9516,44.4116,43.9516,44.2069,2334185.8097358,0
+IWD.US,D,20100909,000000,44.7539,44.8074,44.3859,44.5323,1143083.5890024,0
+IWD.US,D,20100910,000000,44.6184,44.7748,44.5185,44.7263,897914.45222657,0
+IWD.US,D,20100913,000000,45.1656,45.3466,45.031,45.3031,2315932.705618,0
+IWD.US,D,20100914,000000,45.2141,45.4,44.945,45.1863,4235493.3778152,0
+IWD.US,D,20100915,000000,45.0172,45.3535,44.8578,45.3031,2503131.3825912,0
+IWD.US,D,20100916,000000,45.1171,45.2051,44.9627,45.1863,2704725.137301,0
+IWD.US,D,20100917,000000,45.4465,45.4535,45.0449,45.1259,1725333.2513271,0
+IWD.US,D,20100920,000000,45.2684,45.9284,45.1656,45.8433,1610156.4574605,0
+IWD.US,D,20100921,000000,45.8353,46.0451,45.5316,45.6533,3453818.0159517,0
+IWD.US,D,20100922,000000,45.5445,45.861,45.2853,45.3605,2730532.5744482,0
+IWD.US,D,20100923,000000,44.7332,45.1082,44.5115,44.6184,2094961.8946456,0
+IWD.US,D,20100924,000000,45.1259,45.5751,45.0449,45.5237,1738901.5369286,0
+IWD.US,D,20100927,000000,45.6137,45.6137,45.2615,45.2941,2088437.514166,0
+IWD.US,D,20100928,000000,45.3931,45.5989,44.9232,45.5079,2282036.249574,0
+IWD.US,D,20100929,000000,45.4,45.5534,45.1724,45.3673,4219625.6397596,0
+IWD.US,D,20100930,000000,45.6424,45.9185,45.1082,45.2694,3360144.8928368,0
+IWD.US,D,20101001,000000,45.6306,45.683,45.2378,45.5445,2156374.9632652,0
+IWD.US,D,20101004,000000,45.5385,45.6661,45.0172,45.2289,2322969.5355016,0
+IWD.US,D,20101005,000000,45.6394,46.2202,45.5385,46.1114,2451378.0357754,0
+IWD.US,D,20101006,000000,46.0451,46.2202,45.9679,46.1688,3730419.4043392,0
+IWD.US,D,20101007,000000,46.3202,46.3488,45.8076,46.0846,1767898.8958099,0
+IWD.US,D,20101008,000000,46.146,46.4062,45.9759,46.2915,1503212.2087536,0
+IWD.US,D,20101011,000000,46.3973,46.4299,46.1985,46.3419,1217983.0726086,0
+IWD.US,D,20101012,000000,46.2281,46.613,45.961,46.4884,2033820.7173272,0
+IWD.US,D,20101013,000000,46.7278,47.0513,46.6061,46.79,3063650.9665378,0
+IWD.US,D,20101014,000000,46.712,46.7594,46.2044,46.5348,3041675.2763152,0
+IWD.US,D,20101015,000000,46.8049,46.8188,46.0451,46.334,1442053.8487135,0
+IWD.US,D,20101018,000000,46.3488,46.799,46.3083,46.5586,1170286.8695953,0
+IWD.US,D,20101019,000000,46.2281,46.5843,45.8275,46.0698,2647854.371683,0
+IWD.US,D,20101020,000000,46.1193,46.7673,46.1193,46.5665,1631494.3654859,0
+IWD.US,D,20101021,000000,46.7822,46.9929,46.2508,46.5586,1917102.5322552,0
+IWD.US,D,20101022,000000,46.6575,46.7188,46.5032,46.6061,1068897.6937181,0
+IWD.US,D,20101025,000000,46.9514,47.1561,46.6882,46.7278,1380433.576686,0
+IWD.US,D,20101026,000000,46.5199,46.7594,46.4369,46.704,1982302.8748726,0
+IWD.US,D,20101027,000000,46.3973,46.613,46.1598,46.5913,1098557.0927565,0
+IWD.US,D,20101028,000000,46.8119,46.8949,46.4369,46.6506,1758783.9673568,0
+IWD.US,D,20101029,000000,46.613,46.7208,46.4567,46.6655,1497371.094146,0
+IWD.US,D,20101101,000000,46.9454,47.1561,46.3488,46.613,1470246.651923,0
+IWD.US,D,20101102,000000,46.9662,47.0335,46.79,46.9514,1169068.9178559,0
+IWD.US,D,20101103,000000,46.9801,47.1275,46.5348,47.1195,1646318.0005151,0
+IWD.US,D,20101104,000000,47.6488,48.102,47.5658,48.0713,1337688.0190002,0
+IWD.US,D,20101105,000000,48.0792,48.4374,48.0476,48.3404,3362252.3031079,0
+IWD.US,D,20101108,000000,48.187,48.2682,47.9466,48.2019,1310631.2969153,0
+IWD.US,D,20101109,000000,48.3326,48.3404,47.5568,47.7399,1808412.7211798,0
+IWD.US,D,20101110,000000,47.7557,47.9704,47.3481,47.9635,1716222.3658673,0
+IWD.US,D,20101111,000000,47.6716,47.9466,47.5311,47.8339,1882356.0368645,0
+IWD.US,D,20101112,000000,47.541,47.7172,47.1334,47.3115,1849091.2985277,0
+IWD.US,D,20101115,000000,47.45,47.7468,47.3035,47.3392,2154736.5402199,0
+IWD.US,D,20101116,000000,47.0513,47.0513,46.334,46.5496,11618417.640615,0
+IWD.US,D,20101117,000000,46.5665,46.7357,46.423,46.5913,1612055.6535752,0
+IWD.US,D,20101118,000000,47.0008,47.3481,46.9929,47.2125,2837360.587097,0
+IWD.US,D,20101119,000000,47.164,47.3035,46.8662,47.2739,4512986.2462312,0
+IWD.US,D,20101122,000000,47.0888,47.1878,46.6219,47.1047,3362878.9670734,0
+IWD.US,D,20101123,000000,46.6219,46.6278,46.3202,46.423,4158170.1197101,0
+IWD.US,D,20101124,000000,46.7436,47.0601,46.6575,47.0601,2023708.180271,0
+IWD.US,D,20101126,000000,46.6368,46.8949,46.5913,46.6645,893112.3869038,0
+IWD.US,D,20101129,000000,46.3815,46.79,46.1193,46.6713,3265284.1404325,0
+IWD.US,D,20101130,000000,46.1965,46.6793,46.1648,46.3805,2826722.4609084,0
+IWD.US,D,20101201,000000,47.0424,47.4035,47.0008,47.3719,3312435.5500952,0
+IWD.US,D,20101202,000000,47.3877,48.1395,47.3877,48.0406,1777522.2306737,0
+IWD.US,D,20101203,000000,47.8339,48.2622,47.8339,48.195,1709552.4376279,0
+IWD.US,D,20101206,000000,48.0476,48.2534,48.0179,48.1455,4597170.4640101,0
+IWD.US,D,20101207,000000,48.6274,48.6274,48.1614,48.187,2329863.8498705,0
+IWD.US,D,20101208,000000,48.2682,48.4068,48.0328,48.3849,1567798.0163856,0
+IWD.US,D,20101209,000000,48.653,48.7006,48.3721,48.6769,1319300.4853542,0
+IWD.US,D,20101210,000000,48.8153,49.0439,48.6769,48.9865,1562711.9307817,0
+IWD.US,D,20101213,000000,49.2071,49.3001,49.0508,49.0735,2097107.7133534,0
+IWD.US,D,20101214,000000,49.123,49.3416,48.9538,49.0904,1307459.5686512,0
+IWD.US,D,20101215,000000,49.0013,49.1982,48.7471,48.7975,1153553.9309679,0
+IWD.US,D,20101216,000000,48.844,49.1457,48.6926,49.1141,4713402.4791349,0
+IWD.US,D,20101217,000000,49.0904,49.2071,48.936,49.1457,1403950.6581141,0
+IWD.US,D,20101220,000000,49.2912,49.4317,49.1072,49.3001,1983343.9456541,0
+IWD.US,D,20101221,000000,49.4663,49.7443,49.4386,49.6889,4176326.1919882,0
+IWD.US,D,20101222,000000,49.4822,49.7523,49.4752,49.7443,2354213.7879237,0
+IWD.US,D,20101223,000000,49.6582,49.7295,49.5277,49.6365,1124258.401329,0
+IWD.US,D,20101227,000000,49.4633,49.7216,49.4218,49.7117,945584.37578325,0
+IWD.US,D,20101228,000000,49.8047,49.8423,49.6276,49.7443,1822155.8662427,0
+IWD.US,D,20101229,000000,49.866,49.8967,49.779,49.7868,1590742.0035098,0
+IWD.US,D,20101230,000000,49.7868,49.873,49.6741,49.7503,1855272.0245747,0
+IWD.US,D,20101231,000000,49.6849,49.865,49.6276,49.7849,1336754.0875419,0
+IWD.US,D,20110103,000000,50.1569,50.519,50.1569,50.3439,2895855.6252836,0
+IWD.US,D,20110104,000000,50.4864,50.4952,50.0312,50.4092,6971526.4446832,0
+IWD.US,D,20110105,000000,50.2479,50.71,50.1965,50.6793,4638497.941787,0
+IWD.US,D,20110106,000000,50.6664,50.7159,50.3657,50.4646,6407340.8765384,0
+IWD.US,D,20110107,000000,50.5417,50.6338,49.9125,50.3211,2115345.6562462,0
+IWD.US,D,20110110,000000,50.0649,50.3053,49.8908,50.2479,4581791.928147,0
+IWD.US,D,20110111,000000,50.4429,50.519,50.1965,50.3706,4949918.5994451,0
+IWD.US,D,20110112,000000,50.71,50.9474,50.6664,50.8722,3756768.602592,0
+IWD.US,D,20110113,000000,50.888,50.896,50.6268,50.7406,1418188.059111,0
+IWD.US,D,20110114,000000,50.6723,51.1473,50.6407,51.1086,1525646.7787186,0
+IWD.US,D,20110118,000000,51.1028,51.1848,50.985,51.1344,2164026.3281344,0
+IWD.US,D,20110119,000000,51.078,51.1086,50.427,50.5636,2646681.9036185,0
+IWD.US,D,20110120,000000,50.4705,50.702,50.2578,50.6031,2258064.3313968,0
+IWD.US,D,20110121,000000,50.896,51.0266,50.7159,50.8089,2999799.9729427,0
+IWD.US,D,20110124,000000,50.8089,51.1186,50.7881,51.0404,2698598.991664,0
+IWD.US,D,20110125,000000,50.9187,51.1028,50.6268,51.0266,4465948.0403816,0
+IWD.US,D,20110126,000000,51.1275,51.3392,51.0483,51.1848,3809742.9333923,0
+IWD.US,D,20110127,000000,51.1621,51.357,51.078,51.3164,2264311.7668336,0
+IWD.US,D,20110128,000000,51.3787,51.4916,50.4646,50.4952,2178859.0598985,0
+IWD.US,D,20110131,000000,50.6407,50.9721,50.5922,50.8613,2116761.7146586,0
+IWD.US,D,20110201,000000,51.2027,51.8151,51.1621,51.731,2634433.6553379,0
+IWD.US,D,20110202,000000,51.6004,51.7527,51.5598,51.6004,1521212.6257885,0
+IWD.US,D,20110203,000000,51.5004,51.7695,51.2096,51.6924,2469372.3883203,0
+IWD.US,D,20110204,000000,51.6924,51.7695,51.4094,51.7617,1376649.334933,0
+IWD.US,D,20110207,000000,51.8685,52.2395,51.8527,52.1158,2127241.1533592,0
+IWD.US,D,20110208,000000,52.1366,52.3761,52.0139,52.3582,2118406.2021939,0
+IWD.US,D,20110209,000000,52.198,52.3276,51.9159,52.1584,3143451.5688032,0
+IWD.US,D,20110210,000000,51.9081,52.2929,51.8527,52.2474,2640573.9514516,0
+IWD.US,D,20110211,000000,52.0545,52.6343,52.0001,52.5522,1364147.3888212,0
+IWD.US,D,20110214,000000,52.561,52.6986,52.4226,52.6659,1763484.9578464,0
+IWD.US,D,20110215,000000,52.4621,52.6283,52.4057,52.5443,1477748.4260391,0
+IWD.US,D,20110216,000000,52.753,52.8737,52.5759,52.8341,2204356.197308,0
+IWD.US,D,20110218,000000,53.0577,53.2051,52.9726,53.1596,1524756.3094386,0
+IWD.US,D,20110222,000000,52.5284,52.8806,51.9378,52.0773,6185525.079961,0
+IWD.US,D,20110223,000000,52.099,52.2474,51.5004,51.8596,4251733.0712568,0
+IWD.US,D,20110224,000000,51.7695,51.9526,51.2848,51.7785,2798180.9495246,0
+IWD.US,D,20110225,000000,51.9526,52.3819,51.9378,52.3671,2203665.8561976,0
+IWD.US,D,20110228,000000,52.5482,52.7866,52.4651,52.7866,2656960.2034012,0
+IWD.US,D,20110301,000000,52.8786,52.9498,51.8596,51.8596,2768595.3351143,0
+IWD.US,D,20110302,000000,51.8082,52.1842,51.722,51.9388,2453527.8974764,0
+IWD.US,D,20110303,000000,52.4176,52.8955,52.3701,52.846,1622486.5763559,0
+IWD.US,D,20110304,000000,52.8222,52.8341,52.0634,52.3968,3723648.4012668,0
+IWD.US,D,20110307,000000,52.5907,52.6817,51.8082,52.0456,2526600.9588476,0
+IWD.US,D,20110308,000000,52.2217,52.7837,52.0238,52.6501,4534796.1737274,0
+IWD.US,D,20110309,000000,52.5828,52.7837,52.3068,52.6343,1974098.6306662,0
+IWD.US,D,20110310,000000,52.1178,52.1178,51.5994,51.6468,2037772.7433033,0
+IWD.US,D,20110311,000000,51.4708,52.1594,51.4223,52.007,2127102.6808378,0
+IWD.US,D,20110314,000000,51.6004,51.7695,51.269,51.6538,2046115.4600311,0
+IWD.US,D,20110315,000000,50.3439,51.3857,50.2241,51.1186,2687664.7162143,0
+IWD.US,D,20110316,000000,50.9721,51.1275,49.9274,50.2658,4375783.2247253,0
+IWD.US,D,20110317,000000,51.0147,51.0988,50.5664,50.9157,2110507.2039835,0
+IWD.US,D,20110318,000000,51.6093,51.6093,51.1463,51.267,2226397.5861721,0
+IWD.US,D,20110321,000000,51.8596,52.0555,51.823,51.9388,3491242.9944207,0
+IWD.US,D,20110322,000000,51.9853,52.0466,51.7458,51.7458,2219578.0671798,0
+IWD.US,D,20110323,000000,51.6241,51.9318,51.3164,51.7864,2842887.3589734,0
+IWD.US,D,20110324,000000,52.0881,52.2959,51.722,52.2,1357956.555291,0
+IWD.US,D,20110325,000000,52.2959,52.6175,52.2,52.4176,2090330.6457909,0
+IWD.US,D,20110328,000000,52.5551,52.6472,52.2593,52.2593,1594570.7181893,0
+IWD.US,D,20110329,000000,52.2326,52.6244,52.0555,52.6036,1021254.0496181,0
+IWD.US,D,20110330,000000,52.9103,53.2121,52.846,53.0557,1517933.7582013,0
+IWD.US,D,20110331,000000,52.9805,53.1132,52.9103,52.944,2749757.0077126,0
+IWD.US,D,20110401,000000,53.2576,53.4426,53.1102,53.2269,1459492.2896762,0
+IWD.US,D,20110404,000000,53.3951,53.4337,53.1497,53.2942,1009755.7765994,0
+IWD.US,D,20110405,000000,53.1864,53.4871,53.1497,53.2873,1328124.318288,0
+IWD.US,D,20110406,000000,53.497,53.5336,53.2348,53.4188,7424157.7409814,0
+IWD.US,D,20110407,000000,53.3723,53.5178,53.0498,53.2793,1354428.0328659,0
+IWD.US,D,20110408,000000,53.4871,53.5504,52.8955,53.0953,1127163.2920335,0
+IWD.US,D,20110411,000000,53.1409,53.3358,52.7956,52.9024,1097947.6115127,0
+IWD.US,D,20110412,000000,52.5868,52.7035,52.3167,52.5007,1556681.8062362,0
+IWD.US,D,20110413,000000,52.7866,52.8104,52.2593,52.3998,1659170.676298,0
+IWD.US,D,20110414,000000,52.1178,52.5165,51.9388,52.4176,1449115.9473054,0
+IWD.US,D,20110415,000000,52.5868,52.8391,52.4948,52.7669,1937576.2504572,0
+IWD.US,D,20110418,000000,52.0466,52.2,51.7458,52.0713,1689797.3614896,0
+IWD.US,D,20110419,000000,52.1594,52.3849,52.0396,52.3523,1461210.5618397,0
+IWD.US,D,20110420,000000,53.026,53.0557,52.8104,52.9183,1627572.6619598,0
+IWD.US,D,20110421,000000,53.1656,53.1735,52.749,53.0805,953598.59930341,0
+IWD.US,D,20110425,000000,53.0725,53.126,52.9024,53.0557,1028358.5996399,0
+IWD.US,D,20110426,000000,53.219,53.6424,53.1814,53.5504,1382861.3941782,0
+IWD.US,D,20110427,000000,53.6989,53.9967,53.4871,53.872,2185957.5454304,0
+IWD.US,D,20110428,000000,53.9452,54.2756,53.8818,54.2113,1206569.7024497,0
+IWD.US,D,20110429,000000,54.2133,54.3627,54.1371,54.3172,1099558.744353,0
+IWD.US,D,20110502,000000,54.5952,54.6417,54.1529,54.2756,2131474.1673713,0
+IWD.US,D,20110503,000000,54.1064,54.242,53.7809,54.05,3066211.1920614,0
+IWD.US,D,20110504,000000,53.9749,54.058,53.4802,53.682,1860183.2507173,0
+IWD.US,D,20110505,000000,53.3506,53.6514,52.9341,53.1735,4717110.9147629,0
+IWD.US,D,20110506,000000,53.7077,53.9363,53.2042,53.3951,2517099.924532,0
+IWD.US,D,20110509,000000,53.404,53.7324,53.2942,53.6127,1736001.6999657,0
+IWD.US,D,20110510,000000,53.7988,54.2044,53.7324,54.1144,1279336.5070767,0
+IWD.US,D,20110511,000000,53.9808,53.9808,53.2793,53.497,1551312.7110994,0
+IWD.US,D,20110512,000000,53.3426,53.7988,53.0557,53.6751,1654900.2645975,0
+IWD.US,D,20110513,000000,53.7137,53.7809,53.034,53.2654,1156049.4685984,0
+IWD.US,D,20110516,000000,53.1102,53.5593,52.9498,53.0409,1322669.309543,0
+IWD.US,D,20110517,000000,52.8193,53.1497,52.7035,53.0805,1755388.8637114,0
+IWD.US,D,20110518,000000,53.1339,53.6059,53.0033,53.5672,1552456.8782107,0
+IWD.US,D,20110519,000000,53.7483,53.7988,53.3723,53.6276,1211028.1133399,0
+IWD.US,D,20110520,000000,53.5425,53.5593,53.1409,53.219,1174917.1077017,0
+IWD.US,D,20110523,000000,52.6036,52.7569,52.4493,52.6036,1514404.2250279,0
+IWD.US,D,20110524,000000,52.7332,52.846,52.4265,52.5403,948844.03915222,0
+IWD.US,D,20110525,000000,52.3019,52.9024,52.2959,52.6857,1065993.8137618,0
+IWD.US,D,20110526,000000,52.5868,53.026,52.4087,52.943,1986139.6755389,0
+IWD.US,D,20110527,000000,53.1012,53.3565,53.0805,53.2042,2100330.9897823,0
+IWD.US,D,20110531,000000,53.6691,53.7691,53.3565,53.7591,1970069.787817,0
+IWD.US,D,20110601,000000,53.6345,53.6345,52.4493,52.472,2736388.8502807,0
+IWD.US,D,20110602,000000,52.5551,52.6323,52.1376,52.4265,2199990.7752644,0
+IWD.US,D,20110603,000000,51.7864,52.3701,51.7458,51.9615,1590032.458181,0
+IWD.US,D,20110606,000000,51.7943,51.8527,51.2283,51.2997,1380966.2410567,0
+IWD.US,D,20110607,000000,51.5678,51.7132,51.259,51.2997,1365688.7800267,0
+IWD.US,D,20110608,000000,51.2343,51.4302,51.0147,51.0988,1705903.6361514,0
+IWD.US,D,20110609,000000,51.2502,51.7142,51.1106,51.5054,1757183.952748,0
+IWD.US,D,20110610,000000,51.2522,51.2997,50.6536,50.8277,2199295.3804123,0
+IWD.US,D,20110613,000000,50.9811,51.168,50.6743,50.9444,2764584.6857351,0
+IWD.US,D,20110614,000000,51.3145,51.722,51.3145,51.4916,1605418.0692825,0
+IWD.US,D,20110615,000000,51.1235,51.2343,50.4616,50.6298,1907528.7240595,0
+IWD.US,D,20110616,000000,50.6556,51.0097,50.3884,50.7703,2321670.7238956,0
+IWD.US,D,20110617,000000,51.1908,51.2749,50.8188,50.9979,2304849.8501635,0
+IWD.US,D,20110620,000000,50.8079,51.3382,50.8079,51.1908,2208853.0166347,0
+IWD.US,D,20110621,000000,51.5143,51.9388,51.4144,51.823,4372599.3674813,0
+IWD.US,D,20110622,000000,51.6924,52.0396,51.5588,51.5846,2034004.6735236,0
+IWD.US,D,20110623,000000,50.9444,51.2917,50.5664,51.267,2650469.1776165,0
+IWD.US,D,20110624,000000,51.2412,51.3352,50.7139,50.7633,4459696.5619515,0
+IWD.US,D,20110627,000000,50.8356,51.3145,50.7446,51.1235,2983218.6465651,0
+IWD.US,D,20110628,000000,51.3382,51.6538,51.2343,51.6538,2245149.9999658,0
+IWD.US,D,20110629,000000,51.8764,52.2662,51.7617,52.194,2398312.7376253,0
+IWD.US,D,20110630,000000,52.3681,52.7065,52.2622,52.6422,1238665.004967,0
+IWD.US,D,20110701,000000,52.6768,53.5118,52.6145,53.4356,2266454.5532963,0
+IWD.US,D,20110705,000000,53.3436,53.3961,53.0953,53.2358,1824944.5208892,0
+IWD.US,D,20110706,000000,53.1497,53.2506,52.9004,53.2042,1832827.3471262,0
+IWD.US,D,20110707,000000,53.6464,53.869,53.5355,53.7286,2558890.3250445,0
+IWD.US,D,20110708,000000,53.1497,53.2734,52.9093,53.2664,1735971.3775157,0
+IWD.US,D,20110711,000000,52.6224,52.651,52.0486,52.187,1925725.2262708,0
+IWD.US,D,20110712,000000,52.0486,52.5769,52.0179,52.0486,2359053.2509347,0
+IWD.US,D,20110713,000000,52.3049,52.7234,52.0812,52.2029,2167841.9030856,0
+IWD.US,D,20110714,000000,52.4136,52.5769,51.7795,51.8547,2511781.3668118,0
+IWD.US,D,20110715,000000,52.0941,52.1257,51.6528,51.9704,1459424.569538,0
+IWD.US,D,20110718,000000,51.7458,51.7537,51.0621,51.4204,1930088.6268177,0
+IWD.US,D,20110719,000000,51.6785,52.1564,51.5905,52.0891,1218763.3703205,0
+IWD.US,D,20110720,000000,52.2029,52.3958,52.0891,52.2108,1332151.1396404,0
+IWD.US,D,20110721,000000,52.568,53.219,52.5205,53.0953,1376543.2063582,0
+IWD.US,D,20110722,000000,53.1656,53.1656,52.7787,53.0498,1236151.2738667,0
+IWD.US,D,20110725,000000,52.4988,52.9489,52.4216,52.6679,1426805.6993851,0
+IWD.US,D,20110726,000000,52.6382,52.7332,52.3651,52.4533,1601066.7977156,0
+IWD.US,D,20110727,000000,52.2267,52.2267,51.3679,51.4509,1887530.0575733,0
+IWD.US,D,20110728,000000,51.4509,51.8774,51.1651,51.258,3031092.7412848,0
+IWD.US,D,20110729,000000,50.6961,51.3382,50.4854,50.8465,2365523.0510044,0
+IWD.US,D,20110801,000000,51.5291,51.5836,50.2578,50.7208,3209802.143022,0
+IWD.US,D,20110802,000000,50.341,50.5427,49.3813,49.403,4493812.3503833,0
+IWD.US,D,20110803,000000,49.4386,49.5939,48.568,49.5613,4129281.9216486,0
+IWD.US,D,20110804,000000,48.8391,48.939,47.075,47.1047,6382524.9835044,0
+IWD.US,D,20110805,000000,47.63,47.8181,45.7166,46.9009,7013328.9741758,0
+IWD.US,D,20110808,000000,45.4772,46.1816,43.45,43.5875,5735449.9661931,0
+IWD.US,D,20110809,000000,44.286,45.8017,42.8465,45.7601,6054147.0010894,0
+IWD.US,D,20110810,000000,44.85,45.316,43.6162,43.6677,5385125.6052572,0
+IWD.US,D,20110811,000000,44.0337,46.4824,44.01,45.8373,3548141.0502436,0
+IWD.US,D,20110812,000000,46.3825,46.6833,45.7473,45.963,2719023.1831979,0
+IWD.US,D,20110815,000000,46.5219,47.2333,46.4903,47.2264,1357499.6970452,0
+IWD.US,D,20110816,000000,46.7317,47.2135,46.2915,46.7396,3152838.3885576,0
+IWD.US,D,20110817,000000,47.0256,47.4461,46.4972,46.8554,2113585.9434011,0
+IWD.US,D,20110818,000000,45.6681,45.6681,44.476,44.9083,3284595.4980534,0
+IWD.US,D,20110819,000000,44.3048,45.3446,44.0782,44.1227,2360943.3503146,0
+IWD.US,D,20110822,000000,45.1754,45.1952,43.9506,44.0703,2381712.2070294,0
+IWD.US,D,20110823,000000,44.2692,45.3585,43.9031,45.3208,2294500.7979977,0
+IWD.US,D,20110824,000000,45.2655,46.1509,45.1606,46.0956,1653892.5485111,0
+IWD.US,D,20110825,000000,46.5941,46.8039,45.2021,45.405,2403856.6922234,0
+IWD.US,D,20110826,000000,45.1369,46.1668,44.4295,45.8937,2375971.1565067,0
+IWD.US,D,20110829,000000,46.5616,47.4164,46.5526,47.3758,1583613.1955279,0
+IWD.US,D,20110830,000000,47.2135,47.724,46.7545,47.3511,2086994.1655488,0
+IWD.US,D,20110831,000000,47.7804,48.1673,47.3254,47.729,2078695.9217475,0
+IWD.US,D,20110901,000000,47.733,48.0653,47.0503,47.1047,3486930.1312903,0
+IWD.US,D,20110902,000000,46.0946,46.328,45.6691,45.773,863797.65304644,0
+IWD.US,D,20110906,000000,44.4621,45.3882,44.4077,45.313,2095040.7330155,0
+IWD.US,D,20110907,000000,46.0679,46.793,45.9105,46.7525,3742323.9981871,0
+IWD.US,D,20110908,000000,46.4339,46.9494,46.1193,46.2143,3996874.9009756,0
+IWD.US,D,20110909,000000,45.7166,45.871,44.7946,45.0013,2468839.7239496,0
+IWD.US,D,20110912,000000,44.4077,45.3377,44.286,45.316,2872181.8778641,0
+IWD.US,D,20110913,000000,45.4842,45.9017,45.1121,45.7166,2633598.7772161,0
+IWD.US,D,20110914,000000,45.9185,46.8237,45.2744,46.2835,1653603.4744883,0
+IWD.US,D,20110915,000000,46.7872,47.1413,46.425,47.1205,2625562.3172327,0
+IWD.US,D,20110916,000000,47.3521,47.5806,46.893,47.3689,1640067.5328334,0
+IWD.US,D,20110919,000000,46.5941,46.9444,46.2193,46.6605,1232301.3334721,0
+IWD.US,D,20110920,000000,46.9276,47.3342,46.5941,46.6258,1500908.7133062,0
+IWD.US,D,20110921,000000,46.6001,46.6911,44.9647,44.9647,2011938.0159511,0
+IWD.US,D,20110922,000000,43.6904,44.1871,43.0651,43.6548,3696097.4232478,0
+IWD.US,D,20110923,000000,43.4708,44.1999,43.3689,43.9704,5128017.5091901,0
+IWD.US,D,20110926,000000,44.4354,45.1804,43.8804,45.1072,2671442.2054944,0
+IWD.US,D,20110927,000000,46.0916,46.4715,45.3555,45.6612,2560677.3280946,0
+IWD.US,D,20110928,000000,45.77,45.9492,44.5452,44.5917,2614094.3666639,0
+IWD.US,D,20110929,000000,45.3783,45.6671,44.3978,45.2466,3033783.3533431,0
+IWD.US,D,20110930,000000,44.655,44.9964,44.1119,44.1287,6657638.550348,0
+IWD.US,D,20111003,000000,43.9466,44.469,42.6565,42.709,6161934.2139047,0
+IWD.US,D,20111004,000000,42.0906,43.7992,41.6661,43.6785,6182923.4137558,0
+IWD.US,D,20111005,000000,43.8071,44.6729,43.4144,44.567,3245530.0750425,0
+IWD.US,D,20111006,000000,44.56,45.5207,44.1702,45.4594,2967113.3826516,0
+IWD.US,D,20111007,000000,45.779,45.7868,44.7768,44.9588,4758628.4132261,0
+IWD.US,D,20111010,000000,45.7543,46.5249,45.7543,46.5249,1388338.6393863,0
+IWD.US,D,20111011,000000,46.2528,46.6368,46.0976,46.4646,3276596.4357583,0
+IWD.US,D,20111012,000000,46.8554,47.5301,46.6892,46.984,1834477.8991516,0
+IWD.US,D,20111013,000000,46.713,46.9266,46.1608,46.7455,2717819.3819351,0
+IWD.US,D,20111014,000000,47.3768,47.4599,46.9355,47.4599,1934387.3394714,0
+IWD.US,D,20111017,000000,47.2274,47.2343,46.3775,46.5012,2163476.481042,0
+IWD.US,D,20111018,000000,46.428,48.0169,46.1766,47.643,2936549.3638566,0
+IWD.US,D,20111019,000000,47.5806,48.008,47.0246,47.1898,2718326.7775975,0
+IWD.US,D,20111020,000000,47.261,47.6587,46.6723,47.4995,2522572.1159984,0
+IWD.US,D,20111021,000000,48.1168,48.4908,47.9358,48.4186,1701334.0429449,0
+IWD.US,D,20111024,000000,48.5542,49.1616,48.4838,49.0735,2222572.9144859,0
+IWD.US,D,20111025,000000,48.7886,48.7886,47.9763,48.0792,4128493.5379501,0
+IWD.US,D,20111026,000000,48.6145,48.9182,47.9001,48.7184,2824406.836481,0
+IWD.US,D,20111027,000000,50.0312,50.895,49.7394,50.5507,1927057.3925717,0
+IWD.US,D,20111028,000000,50.3488,50.6051,50.1589,50.5359,5467180.1763018,0
+IWD.US,D,20111031,000000,49.7631,49.9264,49.1289,49.1774,1679353.2989805,0
+IWD.US,D,20111101,000000,47.7191,48.3186,47.4995,47.6172,2120968.4492142,0
+IWD.US,D,20111102,000000,48.4126,48.6629,47.9843,48.5086,1366034.4559561,0
+IWD.US,D,20111103,000000,49.0667,49.4535,48.2564,49.3396,819935.21845436,0
+IWD.US,D,20111104,000000,48.9875,49.1022,48.4106,49.0102,846230.84704564,0
+IWD.US,D,20111107,000000,48.9855,49.3882,48.5542,49.3179,1710072.9730186,0
+IWD.US,D,20111108,000000,49.6296,50.0501,49.0904,49.9877,2139840.1313108,0
+IWD.US,D,20111109,000000,48.8499,49.0082,47.9763,48.0713,2720167.3503091,0
+IWD.US,D,20111110,000000,48.7104,48.8351,48.1237,48.5858,1640028.1136485,0
+IWD.US,D,20111111,000000,49.2091,49.7068,49.1705,49.5109,1308581.4992992,0
+IWD.US,D,20111114,000000,49.2783,49.3248,48.7184,48.9261,1494499.5581364,0
+IWD.US,D,20111115,000000,48.7629,49.3733,48.6007,49.1161,1611944.4712588,0
+IWD.US,D,20111116,000000,48.5542,49.2012,48.2277,48.2781,1649144.0528499,0
+IWD.US,D,20111117,000000,48.2277,48.3839,47.2759,47.5965,3405261.6661083,0
+IWD.US,D,20111118,000000,47.6865,47.9001,47.4272,47.5885,3203491.0304404,0
+IWD.US,D,20111121,000000,46.8989,46.9642,46.3459,46.6655,2195791.1159472,0
+IWD.US,D,20111122,000000,46.5655,46.7852,46.1688,46.3597,4176964.9849337,0
+IWD.US,D,20111123,000000,45.9105,45.957,45.306,45.306,2690443.2633775,0
+IWD.US,D,20111125,000000,45.2635,45.8245,45.2151,45.2961,884779.77765924,0
+IWD.US,D,20111128,000000,46.6278,46.801,46.2063,46.5744,2446594.1639226,0
+IWD.US,D,20111129,000000,46.713,47.0156,46.4942,46.7377,2686405.3237932,0
+IWD.US,D,20111130,000000,48.1119,48.9063,48.0179,48.8381,2559097.5284525,0
+IWD.US,D,20111201,000000,48.7886,48.9707,48.4838,48.6956,2650418.6402,0
+IWD.US,D,20111202,000000,49.124,49.4198,48.7362,48.7886,2451966.2913043,0
+IWD.US,D,20111205,000000,49.5514,49.7701,49.029,49.3555,2535621.8877059,0
+IWD.US,D,20111206,000000,49.3061,49.7473,49.125,49.4425,2079851.2070903,0
+IWD.US,D,20111207,000000,49.3001,49.9175,48.9538,49.7236,2691925.0204314,0
+IWD.US,D,20111208,000000,49.3783,49.4258,48.3157,48.4571,3724665.2140882,0
+IWD.US,D,20111209,000000,48.7094,49.4347,48.6274,49.2912,2300461.1809083,0
+IWD.US,D,20111212,000000,48.8114,48.8114,48.1089,48.5086,2356541.5413311,0
+IWD.US,D,20111213,000000,48.7807,49.0587,47.8141,48.0555,2891704.4818863,0
+IWD.US,D,20111214,000000,47.7369,48.1168,47.5806,47.6587,2738269.8529255,0
+IWD.US,D,20111215,000000,48.1327,48.2781,47.7884,47.9131,3659054.5076481,0
+IWD.US,D,20111216,000000,48.2167,48.5235,47.9229,48.0802,3214221.1347271,0
+IWD.US,D,20111219,000000,48.189,48.3048,47.3065,47.4193,3531674.9491757,0
+IWD.US,D,20111220,000000,48.1623,48.9518,48.1405,48.8499,4225681.0330134,0
+IWD.US,D,20111221,000000,48.8895,49.2873,48.6214,49.2012,3107521.4871165,0
+IWD.US,D,20111222,000000,49.4258,49.8403,49.3219,49.7849,2157496.8939131,0
+IWD.US,D,20111223,000000,49.9808,50.2073,49.8492,50.2073,2632398.0081984,0
+IWD.US,D,20111227,000000,50.1461,50.3498,50.052,50.2222,2370737.5016464,0
+IWD.US,D,20111228,000000,50.2222,50.2222,49.493,49.591,4613840.736241,0
+IWD.US,D,20111229,000000,49.7384,50.1252,49.6849,50.0847,4303511.6867809,0
+IWD.US,D,20111230,000000,50.0699,50.1489,49.8551,49.8551,1929750.0261267,0
+IWD.US,D,20120103,000000,50.8,50.985,50.5784,50.6723,4157462.5958781,0
+IWD.US,D,20120104,000000,50.517,50.7178,50.2885,50.6595,2253883.8762979,0
+IWD.US,D,20120105,000000,50.4062,50.9395,50.0847,50.8782,2216489.2202788,0
+IWD.US,D,20120106,000000,50.9117,50.9474,50.5319,50.7357,7148907.7231129,0
+IWD.US,D,20120109,000000,50.8702,50.9771,50.6338,50.9029,2836772.331568,0
+IWD.US,D,20120110,000000,51.4589,51.5668,51.3402,51.4194,2298293.1257373,0
+IWD.US,D,20120111,000000,51.2452,51.5994,51.1818,51.5668,4845871.1554561,0
+IWD.US,D,20120112,000000,51.7003,51.7647,51.2769,51.6617,2072182.6594995,0
+IWD.US,D,20120113,000000,51.2769,51.3867,50.8524,51.3867,2177106.4222918,0
+IWD.US,D,20120117,000000,51.7478,51.8646,51.261,51.3867,3459099.1759835,0
+IWD.US,D,20120118,000000,51.358,52.007,51.2452,51.9843,2309894.4950859,0
+IWD.US,D,20120119,000000,52.1485,52.2365,51.9368,52.2029,2566810.5489698,0
+IWD.US,D,20120120,000000,52.0723,52.285,52.0001,52.2682,1663356.1851386,0
+IWD.US,D,20120123,000000,52.2454,52.565,52.0318,52.2365,2586141.110809,0
+IWD.US,D,20120124,000000,51.9141,52.1564,51.7647,52.1248,4075760.7760011,0
+IWD.US,D,20120125,000000,51.9753,52.5502,51.7162,52.4324,4086935.6095538,0
+IWD.US,D,20120126,000000,52.6283,52.7065,51.8734,52.102,3032230.843906,0
+IWD.US,D,20120127,000000,51.7894,52.1613,51.7894,52.0723,2185980.7926421,0
+IWD.US,D,20120130,000000,51.5905,51.8437,51.3164,51.7894,3274812.4649532,0
+IWD.US,D,20120131,000000,52.0891,52.1208,51.5469,51.7617,3471114.9521479,0
+IWD.US,D,20120201,000000,52.1792,52.5977,52.1792,52.3276,5777264.6246657,0
+IWD.US,D,20120202,000000,52.4483,52.5413,52.2365,52.3899,1699047.7302191,0
+IWD.US,D,20120203,000000,52.9726,53.216,52.8964,53.2101,2134079.8765699,0
+IWD.US,D,20120206,000000,52.9588,53.1626,52.9024,53.1299,1305056.009119,0
+IWD.US,D,20120207,000000,53.029,53.3575,52.8084,53.2496,1874673.3387971,0
+IWD.US,D,20120208,000000,53.2784,53.5138,53.121,53.4555,1792258.9413464,0
+IWD.US,D,20120209,000000,53.5772,53.5959,53.1467,53.4139,1534967.8998314,0
+IWD.US,D,20120210,000000,52.9508,53.0438,52.7936,53.0142,1577221.2230798,0
+IWD.US,D,20120213,000000,53.406,53.4822,53.1626,53.3575,1625402.5852922,0
+IWD.US,D,20120214,000000,53.2101,53.2566,52.8529,53.2566,3989118.41828,0
+IWD.US,D,20120215,000000,53.406,53.4455,52.935,53.037,2245283.4187455,0
+IWD.US,D,20120216,000000,53.0745,53.7137,52.9895,53.6642,2542399.9660168,0
+IWD.US,D,20120217,000000,53.8997,53.9788,53.7483,53.9086,1951234.4926602,0
+IWD.US,D,20120221,000000,54.0709,54.1302,53.7324,53.867,1178096.9219526,0
+IWD.US,D,20120222,000000,53.7731,53.8541,53.491,53.5475,1510415.8121119,0
+IWD.US,D,20120223,000000,53.501,53.876,53.3516,53.867,1392991.1139561,0
+IWD.US,D,20120224,000000,53.9788,54.0263,53.7731,53.8463,1484376.9135968,0
+IWD.US,D,20120227,000000,53.5297,54.1461,53.4208,54.0352,2269256.3476711,0
+IWD.US,D,20120228,000000,54.0263,54.1529,53.8601,54.0867,1728596.9576893,0
+IWD.US,D,20120229,000000,54.1391,54.3438,53.6375,53.6375,2964580.4473329,0
+IWD.US,D,20120301,000000,53.9244,54.2618,53.9244,54.1609,2465961.1127017,0
+IWD.US,D,20120302,000000,54.1361,54.1767,53.8373,53.9452,2154931.6146479,0
+IWD.US,D,20120305,000000,53.8848,53.8928,53.5702,53.7572,2766165.4961255,0
+IWD.US,D,20120306,000000,53.2042,53.2358,52.754,52.8964,3831266.8191107,0
+IWD.US,D,20120307,000000,53.0063,53.4158,52.944,53.3377,601305.30061772,0
+IWD.US,D,20120308,000000,53.6691,53.9303,53.5257,53.8106,1508166.8970743,0
+IWD.US,D,20120309,000000,53.9383,54.2608,53.8433,54.0857,1070789.8145947,0
+IWD.US,D,20120312,000000,54.1044,54.1302,53.8463,54.0639,1623310.3362461,0
+IWD.US,D,20120313,000000,54.3785,55.1493,54.2687,55.1403,2395345.1805242,0
+IWD.US,D,20120314,000000,55.1493,55.2283,54.795,54.9227,2951346.7194292,0
+IWD.US,D,20120315,000000,55.0464,55.3689,54.8593,55.2917,2209799.0770729,0
+IWD.US,D,20120316,000000,55.4451,55.5104,55.3184,55.4114,1364314.1622959,0
+IWD.US,D,20120319,000000,55.3689,55.815,55.3125,55.5578,1842793.3256745,0
+IWD.US,D,20120320,000000,55.2442,55.5124,55.0938,55.3936,1397673.9109757,0
+IWD.US,D,20120321,000000,55.4629,55.5489,55.1334,55.2363,1307635.4388608,0
+IWD.US,D,20120322,000000,54.898,54.9415,54.5863,54.7575,1437489.3092487,0
+IWD.US,D,20120323,000000,54.8118,55.0899,54.5269,55.0256,1440114.2226654,0
+IWD.US,D,20120326,000000,55.4609,55.7537,55.4451,55.7537,1278485.4569816,0
+IWD.US,D,20120327,000000,55.8319,55.8636,55.4698,55.4846,2229417.7021866,0
+IWD.US,D,20120328,000000,55.4698,55.5104,54.9187,55.2571,1179778.8071761,0
+IWD.US,D,20120329,000000,54.9702,55.1987,54.5972,55.1126,1579677.3415253,0
+IWD.US,D,20120330,000000,55.4599,55.4767,55.0859,55.3145,3853585.1530177,0
+IWD.US,D,20120402,000000,55.3273,55.8864,55.1987,55.6973,1988355.2358815,0
+IWD.US,D,20120403,000000,55.6261,55.6568,55.0671,55.4114,2221494.4460163,0
+IWD.US,D,20120404,000000,54.9534,55.0503,54.6783,54.8692,1784134.5462582,0
+IWD.US,D,20120405,000000,54.6368,54.9395,54.5704,54.7021,1455767.6820747,0
+IWD.US,D,20120409,000000,54.0164,54.2123,53.872,53.9996,874796.6163894,0
+IWD.US,D,20120410,000000,53.9225,54.0461,53.0231,53.0448,2441080.5317744,0
+IWD.US,D,20120411,000000,53.6069,53.7246,53.4495,53.495,2025600.3011474,0
+IWD.US,D,20120412,000000,53.5821,54.329,53.5672,54.2875,1958870.6963045,0
+IWD.US,D,20120413,000000,54.1816,54.1816,53.5425,53.5593,1815017.9615259,0
+IWD.US,D,20120416,000000,53.8818,53.9996,53.5089,53.7246,3132334.3479055,0
+IWD.US,D,20120417,000000,54.0857,54.5447,53.968,54.4527,1196903.916156,0
+IWD.US,D,20120418,000000,54.1816,54.3558,54.0689,54.1599,1560297.2530178,0
+IWD.US,D,20120419,000000,54.2271,54.429,53.7364,54.0085,2440337.6317508,0
+IWD.US,D,20120420,000000,54.2608,54.3716,54.0619,54.0777,3149072.3402745,0
+IWD.US,D,20120423,000000,53.495,53.6849,53.2961,53.6296,1524243.8600346,0
+IWD.US,D,20120424,000000,53.7117,54.0936,53.7117,54.0342,1486936.128372,0
+IWD.US,D,20120425,000000,54.4715,54.5704,54.2183,54.5626,2069082.6943669,0
+IWD.US,D,20120426,000000,54.429,55.0503,54.3211,54.9702,1396305.3577349,0
+IWD.US,D,20120427,000000,55.0839,55.1047,54.7426,55.0177,1665223.0373067,0
+IWD.US,D,20120430,000000,54.8515,54.9405,54.6219,54.7753,1701149.0760002,0
+IWD.US,D,20120501,000000,54.7822,55.5935,54.7822,55.2729,1576971.5682419,0
+IWD.US,D,20120502,000000,54.9534,55.0899,54.7109,55.0087,2600859.6280118,0
+IWD.US,D,20120503,000000,54.9781,55.0177,54.4369,54.517,1751256.9245324,0
+IWD.US,D,20120504,000000,54.2678,54.3478,53.7117,53.7443,3311097.3193044,0
+IWD.US,D,20120507,000000,53.6069,54.0085,53.5672,53.8818,1993980.0503461,0
+IWD.US,D,20120508,000000,53.5336,53.7295,53.123,53.6454,2014995.5296538,0
+IWD.US,D,20120509,000000,53.123,53.6197,52.845,53.3139,3086999.2529945,0
+IWD.US,D,20120510,000000,53.7166,53.8195,53.409,53.5168,2193394.6316533,0
+IWD.US,D,20120511,000000,53.1389,53.7701,53.0765,53.2664,1302989.0287811,0
+IWD.US,D,20120514,000000,52.7718,52.9973,52.5798,52.6482,1744336.3307069,0
+IWD.US,D,20120515,000000,52.6185,52.8262,52.2,52.2811,1815247.4013971,0
+IWD.US,D,20120516,000000,52.5551,52.8014,52.0436,52.0436,1826549.5892396,0
+IWD.US,D,20120517,000000,52.0031,52.0842,51.3402,51.3402,2870284.703246,0
+IWD.US,D,20120518,000000,51.4906,51.6004,50.8505,50.9514,1989077.9209385,0
+IWD.US,D,20120521,000000,51.1116,51.5846,50.9692,51.5766,2536630.6145407,0
+IWD.US,D,20120522,000000,51.726,52.1208,51.4262,51.726,1959197.1680155,0
+IWD.US,D,20120523,000000,51.3807,51.735,50.8247,51.6875,6258887.2153551,0
+IWD.US,D,20120524,000000,51.821,51.9556,51.4204,51.8754,1725544.4977284,0
+IWD.US,D,20120525,000000,51.8685,52.0842,51.6815,51.8151,1641297.6135527,0
+IWD.US,D,20120529,000000,52.193,52.4463,52.0436,52.4048,1810645.464244,0
+IWD.US,D,20120530,000000,51.9466,52.0189,51.4836,51.546,1899811.6605488,0
+IWD.US,D,20120531,000000,51.5786,51.9615,51.1008,51.5945,2141423.9739463,0
+IWD.US,D,20120601,000000,50.8247,50.9454,50.2915,50.3003,2285207.9778382,0
+IWD.US,D,20120604,000000,50.4152,50.4774,49.8403,50.1559,1733267.625729,0
+IWD.US,D,20120605,000000,50.0471,50.6753,49.9927,50.5873,2216334.5757841,0
+IWD.US,D,20120606,000000,50.9454,51.8359,50.9217,51.8359,1898679.6224176,0
+IWD.US,D,20120607,000000,52.3889,52.4473,51.732,51.819,1852290.3169969,0
+IWD.US,D,20120608,000000,51.7399,52.2811,51.5578,52.2811,1386335.3361934,0
+IWD.US,D,20120611,000000,52.6482,52.7065,51.546,51.634,1954618.4780739,0
+IWD.US,D,20120612,000000,51.735,52.2326,51.5222,52.2326,1987302.0361201,0
+IWD.US,D,20120613,000000,52.0505,52.4463,51.7656,51.9714,1632353.5015677,0
+IWD.US,D,20120614,000000,52.0348,52.8014,51.9466,52.5798,2344513.6361867,0
+IWD.US,D,20120615,000000,52.7966,53.1122,52.7015,53.0182,1943995.5131103,0
+IWD.US,D,20120618,000000,52.8074,53.1854,52.7214,53.0597,3643738.6381814,0
+IWD.US,D,20120619,000000,53.3377,53.7789,53.2042,53.5593,1730010.994605,0
+IWD.US,D,20120620,000000,53.5257,53.7364,53.1002,53.502,2571976.4836919,0
+IWD.US,D,20120621,000000,53.5593,53.6602,52.3325,52.3958,2324443.2065688,0
+IWD.US,D,20120622,000000,52.7164,52.8905,52.4641,52.7669,2019999.7446429,0
+IWD.US,D,20120625,000000,52.192,52.2237,51.6993,51.9378,1955338.1308859,0
+IWD.US,D,20120626,000000,52.0733,52.3968,51.7637,52.1832,1914573.6399298,0
+IWD.US,D,20120627,000000,52.3661,52.9321,52.3404,52.8282,1166414.6927375,0
+IWD.US,D,20120628,000000,52.472,52.9241,52.1832,52.8658,1898897.9440571,0
+IWD.US,D,20120629,000000,53.8938,54.1688,53.6969,54.1599,2328951.1441271,0
+IWD.US,D,20120702,000000,54.3261,54.3438,53.8383,54.2469,3342496.2162212,0
+IWD.US,D,20120703,000000,54.2469,54.6753,54.2469,54.6496,2044067.6839116,0
+IWD.US,D,20120705,000000,54.4844,54.4844,54.056,54.1777,2132708.2910841,0
+IWD.US,D,20120706,000000,53.6691,53.8215,53.494,53.7374,3556767.7872526,0
+IWD.US,D,20120709,000000,53.6849,53.7246,53.3368,53.5415,6363218.6796252,0
+IWD.US,D,20120710,000000,53.8215,53.9323,52.9063,53.1369,1178857.0046978,0
+IWD.US,D,20120711,000000,53.1774,53.4218,53.0023,53.2487,1528775.0448045,0
+IWD.US,D,20120712,000000,52.9865,53.2724,52.7164,53.0508,2105888.0841088,0
+IWD.US,D,20120713,000000,53.1834,54.0105,53.1626,53.9699,1382085.1394596,0
+IWD.US,D,20120716,000000,53.8453,53.9788,53.5989,53.8453,1565015.426229,0
+IWD.US,D,20120717,000000,54.0273,54.3597,53.4851,54.2974,1423774.465139,0
+IWD.US,D,20120718,000000,54.1015,54.6486,54.0599,54.5487,1672637.8870664,0
+IWD.US,D,20120719,000000,54.5675,54.6674,54.3191,54.4992,1297900.9216805,0
+IWD.US,D,20120720,000000,54.1629,54.2726,53.9937,54.0787,2011971.370646,0
+IWD.US,D,20120723,000000,53.2724,53.6602,53.0884,53.5247,1421967.2471224,0
+IWD.US,D,20120724,000000,53.5603,53.5603,52.6323,53.0083,2483081.16794,0
+IWD.US,D,20120725,000000,53.2724,53.3436,52.8658,53.1626,2860049.8656416,0
+IWD.US,D,20120726,000000,53.8908,54.1232,53.6543,53.9788,2243340.7604524,0
+IWD.US,D,20120727,000000,54.2558,55.1523,54.1777,54.9781,1213360.9204889,0
+IWD.US,D,20120730,000000,54.9177,55.1918,54.7753,54.986,1265245.6645877,0
+IWD.US,D,20120731,000000,54.8613,55.0364,54.6288,54.6288,1207034.6466822,0
+IWD.US,D,20120801,000000,54.9177,54.9692,54.5329,54.5675,2121379.8237851,0
+IWD.US,D,20120802,000000,54.1549,54.4557,53.6454,54.0966,1806884.4697026,0
+IWD.US,D,20120803,000000,54.9692,55.3026,54.6843,55.1621,1290484.0504243,0
+IWD.US,D,20120806,000000,55.3432,55.5588,55.2897,55.3204,2213603.5337925,0
+IWD.US,D,20120807,000000,55.5331,55.9061,55.5331,55.6221,1800271.1433699,0
+IWD.US,D,20120808,000000,55.4549,55.8369,55.447,55.8022,853493.0738072,0
+IWD.US,D,20120809,000000,55.7181,56.0268,55.6855,55.9061,740583.38844803,0
+IWD.US,D,20120810,000000,55.727,56.0338,55.5331,55.9892,1301548.7124088,0
+IWD.US,D,20120813,000000,55.9299,55.9803,55.6301,55.8734,993314.94423983,0
+IWD.US,D,20120814,000000,56.0664,56.1307,55.6776,55.8457,1391727.6785418,0
+IWD.US,D,20120815,000000,55.735,56.0268,55.735,55.9397,1652294.5553991,0
+IWD.US,D,20120816,000000,56.0268,56.3829,55.8547,56.3058,1310985.0588313,0
+IWD.US,D,20120817,000000,56.3454,56.3988,56.193,56.3058,1376864.6243276,0
+IWD.US,D,20120820,000000,56.2405,56.3454,56.0823,56.3365,1201606.9281423,0
+IWD.US,D,20120821,000000,56.4799,56.7896,56.1555,56.281,1337531.3530088,0
+IWD.US,D,20120822,000000,56.1148,56.2732,55.8912,56.1703,1778293.4316506,0
+IWD.US,D,20120823,000000,56.0971,56.0971,55.6776,55.7725,1893821.9659366,0
+IWD.US,D,20120824,000000,55.6143,56.1485,55.5272,56.0199,2525873.220049,0
+IWD.US,D,20120827,000000,56.1228,56.1861,55.8992,55.9576,1293167.5872444,0
+IWD.US,D,20120828,000000,55.8279,56.1396,55.7725,55.9397,1057983.633235,0
+IWD.US,D,20120829,000000,56.0199,56.1485,55.8547,55.9971,841792.6511222,0
+IWD.US,D,20120830,000000,55.7508,55.7805,55.4727,55.6301,814592.40277426,0
+IWD.US,D,20120831,000000,55.9556,56.1623,55.6271,55.8715,1324637.2365444,0
+IWD.US,D,20120904,000000,55.8527,56.0119,55.5301,55.818,2037204.702741,0
+IWD.US,D,20120905,000000,55.913,56.0396,55.732,55.8665,1022225.3787646,0
+IWD.US,D,20120906,000000,56.2325,57.0657,56.2325,57.0577,1400741.5321618,0
+IWD.US,D,20120907,000000,57.1597,57.4366,57.1428,57.4366,905013.94850675,0
+IWD.US,D,20120910,000000,57.3862,57.5505,57.1458,57.1685,2320520.4922944,0
+IWD.US,D,20120911,000000,57.2349,57.5505,57.1864,57.3862,2642540.8677045,0
+IWD.US,D,20120912,000000,57.5445,57.6959,57.4376,57.5762,989677.26099491,0
+IWD.US,D,20120913,000000,57.5682,58.6843,57.4258,58.5527,1798421.4739234,0
+IWD.US,D,20120914,000000,58.6694,59.2353,58.6279,58.8415,1595291.3817496,0
+IWD.US,D,20120917,000000,58.6783,58.7436,58.2895,58.4418,1936590.770834,0
+IWD.US,D,20120918,000000,58.2865,58.3726,58.1391,58.2865,1557421.6740148,0
+IWD.US,D,20120919,000000,58.3241,58.5072,58.1964,58.3073,1129565.8408174,0
+IWD.US,D,20120920,000000,58.0025,58.3478,57.8126,58.332,1351219.9176618,0
+IWD.US,D,20120921,000000,58.613,58.613,58.2716,58.2934,1481270.8839742,0
+IWD.US,D,20120924,000000,58.0797,58.425,58.0372,58.2549,1865298.6480228,0
+IWD.US,D,20120925,000000,58.4448,58.517,57.6286,57.6562,1742308.7695539,0
+IWD.US,D,20120926,000000,57.6127,57.6484,57.1992,57.3585,1944645.4242874,0
+IWD.US,D,20120927,000000,57.5979,57.9738,57.4446,57.873,1419209.9256741,0
+IWD.US,D,20120928,000000,57.6257,57.8344,57.4129,57.6257,2562481.5138662,0
+IWD.US,D,20121001,000000,57.8958,58.2865,57.6622,57.7364,1877020.2964227,0
+IWD.US,D,20121002,000000,57.9947,58.1025,57.6286,57.8799,2171852.5524649,0
+IWD.US,D,20121003,000000,58.0214,58.2301,57.7186,58.0372,1911531.2874521,0
+IWD.US,D,20121004,000000,58.2716,58.6051,58.2133,58.5902,3221917.9832712,0
+IWD.US,D,20121005,000000,58.892,59.0216,58.4547,58.6456,1089056.0584408,0
+IWD.US,D,20121008,000000,58.4161,58.613,58.3637,58.5407,1564237.1500138,0
+IWD.US,D,20121009,000000,58.4992,58.6624,58.0699,58.1025,1320213.1910976,0
+IWD.US,D,20121010,000000,58.0461,58.0797,57.5356,57.6879,1805773.6572864,0
+IWD.US,D,20121011,000000,58.0797,58.2459,57.873,57.873,1981419.480831,0
+IWD.US,D,20121012,000000,57.873,57.96,57.3852,57.495,3543620.9837052,0
+IWD.US,D,20121015,000000,57.6562,58.0214,57.4248,57.965,1858585.2576052,0
+IWD.US,D,20121016,000000,58.2549,58.5655,58.2133,58.525,1468276.703425,0
+IWD.US,D,20121017,000000,58.6763,59.1008,58.6219,59.0671,986004.20155837,0
+IWD.US,D,20121018,000000,58.9335,59.3165,58.9335,59.1561,1810927.4630285,0
+IWD.US,D,20121019,000000,59.0216,59.0216,58.0887,58.2301,1316382.4549213,0
+IWD.US,D,20121022,000000,58.1826,58.339,57.7266,58.2054,1690619.0998831,0
+IWD.US,D,20121023,000000,57.5356,57.5445,57.0231,57.3021,1652468.4041121,0
+IWD.US,D,20121024,000000,57.4861,57.5811,57.0903,57.1913,3324471.5412262,0
+IWD.US,D,20121025,000000,57.6207,57.7186,57.0191,57.4366,1710326.6708499,0
+IWD.US,D,20121026,000000,57.3585,57.5356,56.9658,57.217,4027860.4018249,0
+IWD.US,D,20121031,000000,57.4525,57.6207,57.0725,57.3259,2831152.5708451,0
+IWD.US,D,20121101,000000,57.4446,58.0125,57.3852,58.0125,3292903.8493381,0
+IWD.US,D,20121102,000000,58.3153,58.3153,57.4099,57.4861,2159824.6473205,0
+IWD.US,D,20121105,000000,57.402,57.6385,57.1665,57.5505,1709133.9878188,0
+IWD.US,D,20121106,000000,57.6959,58.2381,57.6622,58.054,1430962.9072724,0
+IWD.US,D,20121107,000000,57.5505,57.5505,56.3374,56.5838,2792778.4996929,0
+IWD.US,D,20121108,000000,56.6175,56.9361,55.9644,55.9644,2242388.6355242,0
+IWD.US,D,20121109,000000,55.7557,56.4819,55.725,55.9644,3910678.2832686,0
+IWD.US,D,20121112,000000,56.0871,56.1555,55.8665,55.9734,2263419.2760569,0
+IWD.US,D,20121113,000000,55.6815,56.3374,55.5935,55.7399,2368188.3943545,0
+IWD.US,D,20121114,000000,55.8972,56.0189,54.8188,54.9325,3144241.9739985,0
+IWD.US,D,20121115,000000,54.9544,55.2195,54.6664,54.8613,2521500.7227671,0
+IWD.US,D,20121116,000000,54.9632,55.2363,54.4814,55.1314,2591201.9277046,0
+IWD.US,D,20121119,000000,55.7943,56.1703,55.7399,56.1703,1650544.9500373,0
+IWD.US,D,20121120,000000,56.0466,56.2989,55.7864,56.2237,1714865.9416065,0
+IWD.US,D,20121121,000000,56.29,56.3552,56.1218,56.3374,1502192.3636871,0
+IWD.US,D,20121123,000000,56.5918,57.0418,56.5541,57.033,843334.04232768,0
+IWD.US,D,20121126,000000,56.7747,56.9183,56.568,56.9183,2095276.2373767,0
+IWD.US,D,20121127,000000,56.8232,57.0231,56.5314,56.6095,2399186.0241837,0
+IWD.US,D,20121128,000000,56.3068,57.0231,56.0041,57.0191,1943734.7400408,0
+IWD.US,D,20121129,000000,57.2081,57.4099,56.9509,57.2497,3941600.106973,0
+IWD.US,D,20121130,000000,57.2902,57.4208,57.1042,57.2902,2341261.0480561,0
+IWD.US,D,20121203,000000,57.5811,57.6049,56.9835,57.0725,3493974.0364122,0
+IWD.US,D,20121204,000000,57.0577,57.2397,56.8154,56.9746,2299703.1196596,0
+IWD.US,D,20121205,000000,57.0657,57.5762,56.8599,57.3496,2983495.5916079,0
+IWD.US,D,20121206,000000,57.2952,57.5445,57.2329,57.5217,2549393.3337221,0
+IWD.US,D,20121207,000000,57.7364,57.8443,57.495,57.8363,2820262.768322,0
+IWD.US,D,20121210,000000,57.7592,57.9887,57.7503,57.9115,2063022.2473715,0
+IWD.US,D,20121211,000000,58.1114,58.4161,58.0303,58.1747,2704017.613469,0
+IWD.US,D,20121212,000000,58.4161,58.7486,58.2716,58.3241,2552457.9226631,0
+IWD.US,D,20121213,000000,58.2934,58.425,57.8443,58.0025,1908855.8366188,0
+IWD.US,D,20121214,000000,57.9531,58.0372,57.7958,57.8878,2334359.6584489,0
+IWD.US,D,20121217,000000,58.1194,58.5734,58.0461,58.5655,2753685.786477,0
+IWD.US,D,20121218,000000,58.6902,59.2749,58.5407,59.2521,7158639.2080482,0
+IWD.US,D,20121219,000000,59.4629,59.4629,58.8099,58.8099,2215816.0618901,0
+IWD.US,D,20121220,000000,58.8396,59.2264,58.7931,59.1968,6900735.6530444,0
+IWD.US,D,20121221,000000,58.4557,58.7931,58.333,58.6229,3142092.1122975,0
+IWD.US,D,20121224,000000,58.4854,58.5596,58.3923,58.5012,1547351.5883884,0
+IWD.US,D,20121226,000000,58.6091,58.6566,58.2054,58.3023,2880890.485488,0
+IWD.US,D,20121227,000000,58.3488,58.4468,57.5168,58.1658,3035618.872313,0
+IWD.US,D,20121228,000000,57.7938,58.1025,57.5168,57.5307,4251222.6433494,0
+IWD.US,D,20121231,000000,57.4139,58.5586,57.3526,58.5586,3662722.513343,0
+IWD.US,D,20130102,000000,59.7003,59.9902,59.4549,59.9902,3937094.1909113,0
+IWD.US,D,20130103,000000,59.9427,60.1109,59.734,59.9022,3822326.750119,0
+IWD.US,D,20130104,000000,59.9902,60.4166,59.8942,60.3612,2261311.8657858,0
+IWD.US,D,20130107,000000,60.1673,60.1673,59.8625,60.0971,2618346.5848943,0
+IWD.US,D,20130108,000000,59.9902,60.0318,59.6845,59.9091,2324475.5505155,0
+IWD.US,D,20130109,000000,60.0971,60.2534,59.9339,60.0891,1675557.938996,0
+IWD.US,D,20130110,000000,60.3542,60.6263,60.1851,60.5868,1684902.3073203,0
+IWD.US,D,20130111,000000,60.571,60.5967,60.3542,60.571,3505948.3718951,0
+IWD.US,D,20130114,000000,60.5967,60.658,60.3612,60.6501,2031648.6191629,0
+IWD.US,D,20130115,000000,60.4077,60.8589,60.3474,60.8025,4722284.9354717,0
+IWD.US,D,20130116,000000,60.6808,60.8499,60.6195,60.748,1984019.1255396,0
+IWD.US,D,20130117,000000,60.9786,61.3279,60.9321,61.1557,3192199.9608296,0
+IWD.US,D,20130118,000000,61.1952,61.3803,60.9875,61.3496,2133946.4577901,0
+IWD.US,D,20130122,000000,61.3279,61.7839,61.2546,61.7711,1527821.9091279,0
+IWD.US,D,20130123,000000,61.687,61.7909,61.4881,61.7107,1980641.2046158,0
+IWD.US,D,20130124,000000,61.9066,62.2746,61.8304,61.9848,2172707.6455533,0
+IWD.US,D,20130125,000000,62.2351,62.4112,62.055,62.4112,1520208.9526954,0
+IWD.US,D,20130128,000000,62.4903,62.5002,62.0698,62.2984,1217168.4094535,0
+IWD.US,D,20130129,000000,62.2746,62.7109,62.2014,62.6179,1469183.3446783,0
+IWD.US,D,20130130,000000,62.6031,62.7179,62.3459,62.4191,1514742.8257189,0
+IWD.US,D,20130131,000000,62.2529,62.4537,62.1697,62.2914,3142677.3355814,0
+IWD.US,D,20130201,000000,62.6347,62.9247,62.525,62.8376,3196402.6523918,0
+IWD.US,D,20130204,000000,62.4518,62.5567,62.1697,62.2074,3347867.3328546,0
+IWD.US,D,20130205,000000,62.5952,63.0068,62.5408,62.8297,1576188.238285,0
+IWD.US,D,20130206,000000,62.5477,62.982,62.5408,62.982,3262347.9165296,0
+IWD.US,D,20130207,000000,62.9474,63.0484,62.3943,62.7851,1691955.3091772,0
+IWD.US,D,20130208,000000,62.8723,63.0869,62.8455,63.0869,2049658.1329329,0
+IWD.US,D,20130211,000000,63.078,63.1512,62.9573,63.1196,1546478.3018301,0
+IWD.US,D,20130212,000000,63.1433,63.4708,63.0562,63.4015,1692379.8234765,0
+IWD.US,D,20130213,000000,63.5212,63.6736,63.3036,63.5024,1554647.1698449,0
+IWD.US,D,20130214,000000,63.3135,63.639,63.2066,63.5469,2107108.0573448,0
+IWD.US,D,20130215,000000,63.6657,63.6657,63.2066,63.4421,1250392.7178569,0
+IWD.US,D,20130219,000000,63.5212,64.0129,63.5212,63.9862,2629493.1174937,0
+IWD.US,D,20130220,000000,63.9952,63.9952,63.078,63.1196,1549337.7088598,0
+IWD.US,D,20130221,000000,62.9573,62.9573,62.4765,62.7109,1443680.1427789,0
+IWD.US,D,20130222,000000,63.0394,63.271,62.8535,63.271,2179141.0586831,0
+IWD.US,D,20130225,000000,63.6221,63.6479,61.9462,61.9462,2575823.3918415,0
+IWD.US,D,20130226,000000,62.2529,62.4438,61.7909,62.3548,2371094.2958074,0
+IWD.US,D,20130227,000000,62.339,63.3461,62.2746,63.2234,1876608.9218518,0
+IWD.US,D,20130228,000000,63.2274,63.5717,63.0444,63.0444,2099634.584182,0
+IWD.US,D,20130301,000000,62.8406,63.3243,62.527,63.2363,2120777.4177795,0
+IWD.US,D,20130304,000000,63.1196,63.5806,63.0147,63.5806,1055522.4610479,0
+IWD.US,D,20130305,000000,63.9022,64.3523,63.8932,64.1564,2812738.7577426,0
+IWD.US,D,20130306,000000,64.4166,64.5116,64.1821,64.377,1554078.1185344,0
+IWD.US,D,20130307,000000,64.4661,64.6125,64.4166,64.5215,1346019.6174964,0
+IWD.US,D,20130308,000000,64.8391,64.9014,64.4661,64.8055,4431683.6719451,0
+IWD.US,D,20130311,000000,64.7758,65.1378,64.6808,65.0884,1985995.1385275,0
+IWD.US,D,20130312,000000,65.0736,65.216,64.8352,64.9875,1470164.7813081,0
+IWD.US,D,20130313,000000,65.032,65.1785,64.8352,65.1053,1281947.2700168,0
+IWD.US,D,20130314,000000,65.3051,65.5623,65.2517,65.5415,1153312.3621168,0
+IWD.US,D,20130315,000000,65.4426,65.5771,65.214,65.5168,2815030.12421,0
+IWD.US,D,20130318,000000,64.8687,65.3694,64.7678,65.0884,2112191.1107037,0
+IWD.US,D,20130319,000000,65.2447,65.314,64.5076,64.8955,2855159.865214,0
+IWD.US,D,20130320,000000,65.223,65.4753,65.1923,65.3684,2492652.9546389,0
+IWD.US,D,20130321,000000,65.0053,65.2744,64.7135,64.8154,2808703.8504034,0
+IWD.US,D,20130322,000000,64.9984,65.2329,64.9341,65.1992,1355580.2859637,0
+IWD.US,D,20130325,000000,65.3773,65.5238,64.7075,64.9746,3094163.4371679,0
+IWD.US,D,20130326,000000,65.214,65.4564,65.1111,65.4258,1755281.7243883,0
+IWD.US,D,20130327,000000,65.0568,65.4564,64.9429,65.4356,1546353.9797853,0
+IWD.US,D,20130328,000000,65.4505,65.7028,65.3367,65.587,2425270.4063738,0
+IWD.US,D,20130401,000000,65.6118,65.7444,65.2427,65.4179,1999291.5328279,0
+IWD.US,D,20130402,000000,65.6504,65.8294,65.4426,65.597,2110917.5678061,0
+IWD.US,D,20130403,000000,65.6573,65.6672,64.6699,64.8232,2547890.3509533,0
+IWD.US,D,20130404,000000,64.9746,65.2962,64.8529,65.214,1321445.2933136,0
+IWD.US,D,20130405,000000,64.4077,65.0865,64.3197,65.037,4223373.4945726,0
+IWD.US,D,20130408,000000,65.0953,65.4564,64.8154,65.4426,1477810.0816873,0
+IWD.US,D,20130409,000000,65.5495,65.9443,65.4031,65.7087,1565456.1125016,0
+IWD.US,D,20130410,000000,65.8958,66.4597,65.8364,66.3637,1065411.6227229,0
+IWD.US,D,20130411,000000,66.4379,66.8891,66.3389,66.6704,1711300.021493,0
+IWD.US,D,20130412,000000,66.3805,66.5843,66.0955,66.4201,1958313.7739737,0
+IWD.US,D,20130415,000000,66.1292,66.1382,64.7877,64.8232,2730705.4124129,0
+IWD.US,D,20130416,000000,65.3041,65.7167,65.0568,65.676,2769579.8039892,0
+IWD.US,D,20130417,000000,65.2329,65.2329,64.3197,64.7006,5187279.7053603,0
+IWD.US,D,20130418,000000,64.8154,64.8154,64.1653,64.3909,2578719.1858111,0
+IWD.US,D,20130419,000000,64.5948,64.9984,64.3612,64.9657,1270621.8349627,0
+IWD.US,D,20130422,000000,65.1191,65.2962,64.5453,65.1498,1327893.8676683,0
+IWD.US,D,20130423,000000,65.4663,65.9205,65.1992,65.8868,2122967.7094137,0
+IWD.US,D,20130424,000000,65.9274,66.1767,65.8206,66.0006,1800024.520777,0
+IWD.US,D,20130425,000000,66.1856,66.5922,66.058,66.243,1330653.2106132,0
+IWD.US,D,20130426,000000,66.145,66.2766,65.9126,66.1045,1710629.8953494,0
+IWD.US,D,20130429,000000,66.3558,66.6625,66.2044,66.516,2186187.99605,0
+IWD.US,D,20130430,000000,66.517,66.6012,66.1668,66.5754,2387131.8395827,0
+IWD.US,D,20130501,000000,66.4379,66.4528,65.8443,65.8601,2513386.4351621,0
+IWD.US,D,20130502,000000,66.0897,66.4755,66.0243,66.4073,1308688.6386222,0
+IWD.US,D,20130503,000000,66.9712,67.3145,66.9326,67.0335,1948634.8479517,0
+IWD.US,D,20130506,000000,67.1087,67.3907,67.077,67.3026,1096676.0901117,0
+IWD.US,D,20130507,000000,67.4867,67.73,67.2938,67.7132,1169684.4635897,0
+IWD.US,D,20130508,000000,67.6647,68.0763,67.6004,68.0466,1256019.5538182,0
+IWD.US,D,20130509,000000,68.0842,68.1149,67.6093,67.7696,1020857.8362721,0
+IWD.US,D,20130510,000000,67.819,68.0298,67.5915,68.0298,1388114.2532568,0
+IWD.US,D,20130513,000000,67.8606,68.0466,67.6409,68.0199,2168101.6654068,0
+IWD.US,D,20130514,000000,68.0624,68.8193,68.0624,68.7877,1404847.1918841,0
+IWD.US,D,20130515,000000,68.6264,69.3674,68.6264,69.1676,1625486.4774037,0
+IWD.US,D,20130516,000000,69.0399,69.3595,68.8035,68.8777,1776790.4488818,0
+IWD.US,D,20130517,000000,69.1508,69.6435,69.1073,69.6207,1039563.7556425,0
+IWD.US,D,20130520,000000,69.5138,69.9126,69.4841,69.7008,2809075.8057893,0
+IWD.US,D,20130521,000000,69.7087,70.0313,69.5306,69.8562,1102565.7206391,0
+IWD.US,D,20130522,000000,69.9036,70.5972,68.9014,69.1843,2114139.8334867,0
+IWD.US,D,20130523,000000,68.4047,69.2012,68.3217,69.0221,1990754.7524204,0
+IWD.US,D,20130524,000000,68.6264,68.9479,68.4325,68.9479,1659851.9206733,0
+IWD.US,D,20130528,000000,69.683,69.9838,69.1428,69.2972,1547119.1162722,0
+IWD.US,D,20130529,000000,69.0291,69.2705,68.5967,69.0785,2163065.1064711,0
+IWD.US,D,20130530,000000,69.1073,69.683,69.0311,69.3674,2512736.523985,0
+IWD.US,D,20130531,000000,69.2081,69.5238,68.291,68.3553,1730237.4022313,0
+IWD.US,D,20130603,000000,68.5304,68.6996,67.9635,68.6738,2724636.8794308,0
+IWD.US,D,20130604,000000,68.6976,68.9717,68.011,68.3078,2876411.8596313,0
+IWD.US,D,20130605,000000,68.1772,68.2712,67.3383,67.3728,2230094.9035687,0
+IWD.US,D,20130606,000000,67.3066,68.0644,67.0018,68.0486,7935725.772487,0
+IWD.US,D,20130607,000000,68.5304,68.941,68.1753,68.852,1191774.3683739,0
+IWD.US,D,20130610,000000,69.133,69.1577,68.6996,68.9104,1206605.0786414,0
+IWD.US,D,20130611,000000,68.3513,68.749,68.0624,68.1327,1886849.8239462,0
+IWD.US,D,20130612,000000,68.6917,68.6917,67.5192,67.6172,1845589.0555593,0
+IWD.US,D,20130613,000000,67.6172,68.8687,67.453,68.7708,2022576.1421397,0
+IWD.US,D,20130614,000000,68.666,68.941,68.1831,68.297,1254292.1849197,0
+IWD.US,D,20130617,000000,68.7649,69.133,68.4641,68.8282,1583570.744098,0
+IWD.US,D,20130618,000000,68.9152,69.4436,68.842,69.3051,1647071.008022,0
+IWD.US,D,20130619,000000,69.313,69.4337,68.376,68.383,1712932.3800484,0
+IWD.US,D,20130620,000000,67.7518,67.7845,66.5022,66.6625,2938474.839428,0
+IWD.US,D,20130621,000000,67.2244,67.2818,66.242,66.9662,2795495.3912079,0
+IWD.US,D,20130624,000000,66.2202,66.617,65.4753,66.0313,3021253.106278,0
+IWD.US,D,20130625,000000,66.6714,67.0365,66.2262,66.8099,3240506.6558351,0
+IWD.US,D,20130626,000000,67.4213,67.5677,66.994,67.365,2122523.9908963,0
+IWD.US,D,20130627,000000,67.7933,68.2118,67.7379,67.9882,2334801.3554697,0
+IWD.US,D,20130628,000000,68.2128,68.4473,67.83,68.0347,2744985.2648398,0
+IWD.US,D,20130701,000000,68.1001,68.5571,67.9565,68.0397,2391628.6589094,0
+IWD.US,D,20130702,000000,68.011,68.4602,67.6964,67.9081,1499991.9645695,0
+IWD.US,D,20130703,000000,67.7043,68.0714,67.5262,67.9882,863577.30991018,0
+IWD.US,D,20130705,000000,68.4177,68.7045,67.9081,68.6878,1150965.4044911,0
+IWD.US,D,20130708,000000,69.0627,69.2348,68.9252,69.0785,1358438.6822451,0
+IWD.US,D,20130709,000000,69.5742,69.7839,69.2705,69.6702,2819763.4586462,0
+IWD.US,D,20130710,000000,69.6375,69.8235,69.3595,69.5673,2571872.3766138,0
+IWD.US,D,20130711,000000,70.4676,70.5408,70.062,70.4518,1858068.7652078,0
+IWD.US,D,20130712,000000,70.5022,70.6793,70.3528,70.6397,833378.17126279,0
+IWD.US,D,20130715,000000,70.7921,70.9732,70.6487,70.897,1132238.2594059,0
+IWD.US,D,20130716,000000,70.9732,70.9801,70.3528,70.522,2509006.8626419,0
+IWD.US,D,20130717,000000,70.8881,70.9978,70.6793,70.7436,1001829.4881841,0
+IWD.US,D,20130718,000000,70.9385,71.4886,70.9385,71.3699,1027170.9703504,0
+IWD.US,D,20130719,000000,71.362,71.7191,71.2699,71.7092,1001550.5216446,0
+IWD.US,D,20130722,000000,71.7923,71.9685,71.6291,71.8833,1596300.1085845,0
+IWD.US,D,20130723,000000,71.9517,72.0308,71.7656,71.9052,1053526.2330932,0
+IWD.US,D,20130724,000000,72.0219,72.0911,71.2611,71.3788,1724397.2983721,0
+IWD.US,D,20130725,000000,71.2244,71.6034,71.0572,71.6034,1498491.0032973,0
+IWD.US,D,20130726,000000,71.2878,71.5797,70.9465,71.548,1037538.2159863,0
+IWD.US,D,20130729,000000,71.3699,71.5252,71.1414,71.3699,906887.87591328,0
+IWD.US,D,20130730,000000,71.6539,71.7013,71.1344,71.2947,1478182.0370733,0
+IWD.US,D,20130731,000000,71.5064,71.9052,71.3036,71.3699,2402496.2249693,0
+IWD.US,D,20130801,000000,71.9517,72.2781,71.8913,72.198,1500698.4776532,0
+IWD.US,D,20130802,000000,72.0911,72.2316,71.8982,72.1901,1973251.6235644,0
+IWD.US,D,20130805,000000,72.1159,72.2228,71.9427,72.1069,1211817.5077867,0
+IWD.US,D,20130806,000000,71.9872,72.0357,71.5064,71.6291,3064739.5424907,0
+IWD.US,D,20130807,000000,71.3699,71.4728,71.1414,71.3867,1038163.8692034,0
+IWD.US,D,20130808,000000,71.7359,71.8408,71.2383,71.5955,1154257.4118067,0
+IWD.US,D,20130809,000000,71.548,71.7429,71.1899,71.4273,2437010.2482437,0
+IWD.US,D,20130812,000000,71.1008,71.4183,71.0424,71.3194,1178988.4019808,0
+IWD.US,D,20130813,000000,71.5153,71.6291,71.0513,71.457,1182337.011203,0
+IWD.US,D,20130814,000000,71.4105,71.5648,71.1592,71.1592,1405143.3411452,0
+IWD.US,D,20130815,000000,70.5794,70.6061,70.1095,70.2331,1243154.7490553,0
+IWD.US,D,20130816,000000,70.1411,70.3291,69.7899,69.9452,1902397.1547807,0
+IWD.US,D,20130819,000000,69.8691,69.9798,69.3299,69.3299,1278061.9534307,0
+IWD.US,D,20130820,000000,69.4347,69.9541,69.2873,69.7701,1460027.9862919,0
+IWD.US,D,20130821,000000,69.5158,69.8601,69.0963,69.2794,1596689.2466921,0
+IWD.US,D,20130822,000000,69.4209,69.9541,69.3774,69.8502,1983873.5777798,0
+IWD.US,D,20130823,000000,69.9798,70.1411,69.678,70.0788,1092181.2922816,0
+IWD.US,D,20130826,000000,70.1895,70.2647,69.678,69.7464,1081154.0279855,0
+IWD.US,D,20130827,000000,69.0706,69.3051,68.5739,68.6145,1470312.3505645,0
+IWD.US,D,20130828,000000,68.5641,69.1073,68.4434,68.8579,1097343.1840105,0
+IWD.US,D,20130829,000000,68.7045,69.225,68.6373,68.8163,2693642.2818466,0
+IWD.US,D,20130830,000000,69.315,69.315,68.7273,68.9707,2586485.7759901,0
+IWD.US,D,20130903,000000,69.3774,69.4516,68.5334,68.8075,1981946.0807117,0
+IWD.US,D,20130904,000000,68.8658,69.5485,68.754,69.405,1129472.8519709,0
+IWD.US,D,20130905,000000,69.499,69.678,69.405,69.499,834760.87498023,0
+IWD.US,D,20130906,000000,69.7207,69.9353,68.9331,69.5406,3292922.042808,0
+IWD.US,D,20130909,000000,69.678,70.2569,69.678,70.2153,950901.92275507,0
+IWD.US,D,20130910,000000,70.6832,70.7921,70.5081,70.7614,1205614.5452765,0
+IWD.US,D,20130911,000000,70.7614,70.9643,70.5635,70.9553,1006168.630771,0
+IWD.US,D,20130912,000000,70.9643,71.0197,70.5715,70.6694,1298325.4359798,0
+IWD.US,D,20130913,000000,70.7347,70.9128,70.6694,70.8673,1983408.6335473,0
+IWD.US,D,20130916,000000,71.6884,71.6884,71.2086,71.3194,1533662.0129872,0
+IWD.US,D,20130917,000000,71.3956,71.5955,71.3867,71.5559,2302643.3865559,0
+IWD.US,D,20130918,000000,71.5153,72.6016,71.3115,72.3513,2392508.0099577,0
+IWD.US,D,20130919,000000,72.5878,72.5878,72.0447,72.1228,2675585.262905,0
+IWD.US,D,20130920,000000,72.2406,72.2693,71.4965,71.5559,4195242.3470115,0
+IWD.US,D,20130923,000000,71.4183,71.4965,71.0197,71.2383,3706282.7341839,0
+IWD.US,D,20130924,000000,71.1612,71.5005,70.9653,71.0582,2083040.1180761,0
+IWD.US,D,20130925,000000,71.1186,71.365,70.9128,71.0345,1484604.3319714,0
+IWD.US,D,20130926,000000,71.1691,71.4213,70.8416,71.086,924970.16356311,0
+IWD.US,D,20130927,000000,70.7179,70.8821,70.6625,70.8159,1345509.189589,0
+IWD.US,D,20130930,000000,70.1955,70.5784,70.0412,70.3845,4152442.2089157,0
+IWD.US,D,20131001,000000,70.4755,71.0285,70.3993,70.898,2021890.854771,0
+IWD.US,D,20131002,000000,70.4825,70.9385,70.3341,70.898,1910450.7974858,0
+IWD.US,D,20131003,000000,70.71,70.7347,69.9581,70.2856,1367755.7603645,0
+IWD.US,D,20131004,000000,70.4755,70.8326,70.2627,70.7436,3696986.8817795,0
+IWD.US,D,20131007,000000,70.1767,70.5962,70.0985,70.1955,1369492.225998,0
+IWD.US,D,20131008,000000,70.147,70.3093,69.4624,69.4693,1942680.5295311,0
+IWD.US,D,20131009,000000,69.594,69.8859,69.2091,69.6009,1605580.7997639,0
+IWD.US,D,20131010,000000,70.3093,71.1354,70.246,71.086,1186133.3819359,0
+IWD.US,D,20131011,000000,71.0285,71.6242,70.9316,71.5826,1266294.8213558,0
+IWD.US,D,20131014,000000,71.1434,71.8626,71.1275,71.8448,1209352.2926062,0
+IWD.US,D,20131015,000000,71.6419,71.8972,71.2017,71.2818,1464603.6439885,0
+IWD.US,D,20131016,000000,71.7379,72.3345,71.6578,72.294,924633.58436873,0
+IWD.US,D,20131017,000000,72.0754,72.9262,72.0506,72.8727,1424173.71073,0
+IWD.US,D,20131018,000000,73.1785,73.309,72.8727,73.2398,1632100.8144848,0
+IWD.US,D,20131021,000000,73.2833,73.403,73.0944,73.2081,1818145.2168634,0
+IWD.US,D,20131022,000000,73.4466,73.8532,73.4129,73.6445,1149223.885116,0
+IWD.US,D,20131023,000000,73.4297,73.4297,73.0271,73.23,1449294.8497601,0
+IWD.US,D,20131024,000000,73.3654,73.4634,73.1023,73.3852,1163115.6101836,0
+IWD.US,D,20131025,000000,73.403,73.6523,73.3259,73.6523,905582.99981736,0
+IWD.US,D,20131028,000000,73.5277,73.7909,73.5099,73.7206,1545641.4022116,0
+IWD.US,D,20131029,000000,73.8532,74.1015,73.8295,74.1015,1116513.0368649,0
+IWD.US,D,20131030,000000,74.1183,74.2133,73.4554,73.7305,908639.5027717,0
+IWD.US,D,20131031,000000,73.6355,73.9373,73.3654,73.4703,1034516.0784752,0
+IWD.US,D,20131101,000000,73.5603,73.7562,73.1913,73.6662,934576.31570532,0
+IWD.US,D,20131104,000000,73.8869,74.0343,73.6978,73.9759,2635447.4359144,0
+IWD.US,D,20131105,000000,73.773,73.9274,73.5099,73.6978,1945561.1622757,0
+IWD.US,D,20131106,000000,74.0253,74.1965,73.8532,74.0343,2539051.3567947,0
+IWD.US,D,20131107,000000,74.2133,74.2559,73.1191,73.1705,1674682.6309408,0
+IWD.US,D,20131108,000000,73.128,74.2628,73.1191,74.2133,2069426.3487996,0
+IWD.US,D,20131111,000000,74.2232,74.3617,74.0847,74.3014,699726.91939372,0
+IWD.US,D,20131112,000000,74.2232,74.3291,73.8295,74.0521,1046247.8343584,0
+IWD.US,D,20131113,000000,73.7305,74.5952,73.7305,74.5725,5305559.4966045,0
+IWD.US,D,20131114,000000,74.6279,74.9811,74.4676,74.9316,991124.65260556,0
+IWD.US,D,20131115,000000,75.0385,75.3471,74.99,75.3471,1299582.8069042,0
+IWD.US,D,20131118,000000,75.4648,75.4955,74.9158,75.0939,1081963.637399,0
+IWD.US,D,20131119,000000,75.0128,75.2967,74.8159,74.9386,1011928.885512,0
+IWD.US,D,20131120,000000,75.087,75.3135,74.5655,74.7752,1302488.7083571,0
+IWD.US,D,20131121,000000,74.9811,75.4817,74.9643,75.4381,1443141.4139182,0
+IWD.US,D,20131122,000000,75.3402,75.7004,75.266,75.6835,1010815.0408507,0
+IWD.US,D,20131125,000000,75.7963,75.828,75.5123,75.6113,1123632.7481117,0
+IWD.US,D,20131126,000000,75.6252,75.7092,75.4461,75.4461,1867947.8193996,0
+IWD.US,D,20131127,000000,75.6113,75.6835,75.3986,75.6499,1142646.9457232,0
+IWD.US,D,20131129,000000,75.7577,75.8359,75.3818,75.4738,814246.7268449,0
+IWD.US,D,20131202,000000,75.4213,75.7339,75.2284,75.3896,1063746.920221,0
+IWD.US,D,20131203,000000,75.0473,75.2819,74.7239,75.0553,1229408.5717475,0
+IWD.US,D,20131204,000000,74.7297,75.3313,74.4419,75.0058,1576421.7211496,0
+IWD.US,D,20131205,000000,74.8594,74.9237,74.5319,74.6358,3096874.2641929,0
+IWD.US,D,20131206,000000,75.2541,75.5342,75.177,75.4955,1733650.6993466,0
+IWD.US,D,20131209,000000,75.6835,75.8201,75.5687,75.7092,1026438.1778101,0
+IWD.US,D,20131210,000000,75.4876,75.7577,75.4648,75.5035,1394968.1376925,0
+IWD.US,D,20131211,000000,75.5193,75.5342,74.3687,74.4596,1640868.0455119,0
+IWD.US,D,20131212,000000,74.4329,74.5903,74.1183,74.3459,1801397.1170112,0
+IWD.US,D,20131213,000000,74.4676,74.5141,74.1628,74.3112,1603213.6271716,0
+IWD.US,D,20131216,000000,74.707,75.0553,74.6982,74.8257,1877718.7235198,0
+IWD.US,D,20131217,000000,74.8514,74.8594,74.4171,74.5497,1684642.5449991,0
+IWD.US,D,20131218,000000,74.707,75.92,74.1322,75.92,1712730.230382,0
+IWD.US,D,20131219,000000,75.6647,75.8528,75.4738,75.7666,1448950.184579,0
+IWD.US,D,20131220,000000,75.7736,76.2801,75.7241,76.0902,3196859.5106376,0
+IWD.US,D,20131223,000000,76.4483,76.5482,76.3682,76.5057,1776852.10453,0
+IWD.US,D,20131224,000000,76.5324,76.7204,76.481,76.7204,1130837.3622184,0
+IWD.US,D,20131226,000000,76.9163,77.0657,76.854,77.0014,1217515.0961312,0
+IWD.US,D,20131227,000000,77.1735,77.2121,76.9657,77.0824,1072389.8292033,0
+IWD.US,D,20131230,000000,77.1319,77.1963,76.9479,77.035,1438750.7231663,0
+IWD.US,D,20131231,000000,77.0973,77.3852,77.0824,77.3525,1117047.7227323,0
+IWD.US,D,20140102,000000,77.1567,77.1567,76.4652,76.6244,1621848.7941588,0
+IWD.US,D,20140103,000000,76.7956,77.0281,76.6146,76.7876,1602946.7896122,0
+IWD.US,D,20140106,000000,77.1319,77.1319,76.6076,76.6848,1637881.2841924,0
+IWD.US,D,20140107,000000,76.9657,77.2616,76.9322,77.1043,2510004.4712451,0
+IWD.US,D,20140108,000000,77.1409,77.1963,76.8787,77.1043,1713206.2928462,0
+IWD.US,D,20140109,000000,77.3783,77.3783,76.8193,77.1478,1270094.2243338,0
+IWD.US,D,20140110,000000,77.2715,77.3368,76.941,77.2883,2430538.4266773,0
+IWD.US,D,20140113,000000,77.1141,77.3704,76.3256,76.4394,2012263.4769139,0
+IWD.US,D,20140114,000000,76.6244,77.1963,76.5641,77.1804,1718769.4516625,0
+IWD.US,D,20140115,000000,77.311,77.691,77.311,77.6068,1519775.3416612,0
+IWD.US,D,20140116,000000,77.3852,77.4862,77.1409,77.3288,1242214.753107,0
+IWD.US,D,20140117,000000,77.2536,77.3288,76.8856,76.9826,1133315.7171272,0
+IWD.US,D,20140121,000000,77.4584,77.4674,76.7026,77.1963,1775373.3797211,0
+IWD.US,D,20140122,000000,77.3447,77.3525,77.0824,77.2299,2668401.8745134,0
+IWD.US,D,20140123,000000,76.8193,76.8193,76.1139,76.4652,3281183.2116864,0
+IWD.US,D,20140124,000000,75.9972,75.9972,74.8228,74.8228,3192692.195267,0
+IWD.US,D,20140127,000000,74.8228,75.1186,74.2074,74.5023,2880748.9807216,0
+IWD.US,D,20140128,000000,74.6318,75.2116,74.6318,75.086,2774105.9350175,0
+IWD.US,D,20140129,000000,74.4785,74.9623,74.2796,74.3954,3610538.587738,0
+IWD.US,D,20140130,000000,74.9148,75.3056,74.6397,75.1265,1831040.3440763,0
+IWD.US,D,20140131,000000,74.3311,75.0612,74.0857,74.5765,2729026.5594344,0
+IWD.US,D,20140203,000000,74.527,74.6397,72.8104,72.942,3655424.9103898,0
+IWD.US,D,20140204,000000,73.3377,73.5663,72.9727,73.4179,5076319.7535325,0
+IWD.US,D,20140205,000000,73.1805,73.4999,72.8193,73.3229,4924410.3438039,0
+IWD.US,D,20140206,000000,73.5316,74.2964,73.5257,74.2796,2358393.2322743,0
+IWD.US,D,20140207,000000,74.6764,75.1582,74.3479,75.0929,2064235.1453692,0
+IWD.US,D,20140210,000000,75.1344,75.1582,74.8228,75.1265,1220894.0278032,0
+IWD.US,D,20140211,000000,75.2898,76.2109,75.1186,76.013,1375354.5663204,0
+IWD.US,D,20140212,000000,76.0872,76.3682,75.8666,76.0477,2297634.1178251,0
+IWD.US,D,20140213,000000,75.545,76.4562,75.4303,76.4255,1867078.5758345,0
+IWD.US,D,20140214,000000,76.3178,77.0824,76.3178,76.9559,1749406.2443375,0
+IWD.US,D,20140218,000000,77.0182,77.1883,76.8599,77.0824,1765262.8641615,0
+IWD.US,D,20140219,000000,76.9322,77.4189,76.4899,76.5235,2739008.7099559,0
+IWD.US,D,20140220,000000,76.6571,77.1409,76.4028,76.9727,1823635.6017999,0
+IWD.US,D,20140221,000000,77.1478,77.2536,76.8787,76.8787,1728556.5277561,0
+IWD.US,D,20140224,000000,77.0736,77.9116,77.0429,77.403,1847707.5840621,0
+IWD.US,D,20140225,000000,77.403,77.5752,77.0509,77.221,1920154.9922161,0
+IWD.US,D,20140226,000000,77.3525,77.4584,77.0182,77.2536,2066359.738362,0
+IWD.US,D,20140227,000000,77.0824,77.5426,76.9924,77.5426,1642629.7798537,0
+IWD.US,D,20140228,000000,77.5237,78.1243,77.3447,77.7711,2322529.8599774,0
+IWD.US,D,20140303,000000,77.1409,77.4357,76.7956,77.2378,2322350.9575228,0
+IWD.US,D,20140304,000000,77.9521,78.4607,77.9521,78.2984,4964391.5048032,0
+IWD.US,D,20140305,000000,78.3954,78.5141,78.2153,78.3726,1148756.9193869,0
+IWD.US,D,20140306,000000,78.619,79.0454,78.5586,78.6932,2472608.8044777,0
+IWD.US,D,20140307,000000,78.9207,78.9969,78.4894,78.8416,1104945.0222114,0
+IWD.US,D,20140310,000000,78.7585,78.7971,78.34,78.7417,1280312.8899648,0
+IWD.US,D,20140311,000000,78.7822,78.8951,78.1055,78.2153,1381862.7748267,0
+IWD.US,D,20140312,000000,77.9521,78.34,77.7622,78.2984,1161998.7332773,0
+IWD.US,D,20140313,000000,78.5586,78.5933,77.3783,77.5831,1695824.45379,0
+IWD.US,D,20140314,000000,77.3525,77.8641,77.3447,77.4268,1742041.9319944,0
+IWD.US,D,20140317,000000,77.871,78.247,77.871,78.1332,1203392.920444,0
+IWD.US,D,20140318,000000,78.1847,78.716,78.1847,78.6507,2161614.6826155,0
+IWD.US,D,20140319,000000,78.619,78.7753,77.8205,78.2807,1852415.64979,0
+IWD.US,D,20140320,000000,78.1332,78.8951,78.062,78.8416,1191853.2067437,0
+IWD.US,D,20140321,000000,79.2492,79.547,78.7417,78.7753,1706730.4282865,0
+IWD.US,D,20140324,000000,78.9386,79.1522,78.3142,78.619,1549872.3947271,0
+IWD.US,D,20140325,000000,78.8901,79.1404,78.6437,79.0415,3491547.2296684,0
+IWD.US,D,20140326,000000,79.3304,79.4886,78.523,78.523,1670625.4871385,0
+IWD.US,D,20140327,000000,78.5448,78.711,78.2074,78.4963,1531061.3575303,0
+IWD.US,D,20140328,000000,78.7714,79.2552,78.6437,78.8989,969085.28523805,0
+IWD.US,D,20140331,000000,79.4886,79.7291,79.3471,79.6627,2621682.0543882,0
+IWD.US,D,20140401,000000,79.8696,80.015,79.6529,79.9982,2068175.0423652,0
+IWD.US,D,20140402,000000,80.015,80.3474,79.8181,80.2149,1938984.2228829,0
+IWD.US,D,20140403,000000,80.3138,80.4038,80.0961,80.3138,1099882.1838191,0
+IWD.US,D,20140404,000000,80.851,80.851,79.545,79.6014,2223289.5350529,0
+IWD.US,D,20140407,000000,79.4204,79.545,78.5883,78.6695,2544549.8277178,0
+IWD.US,D,20140408,000000,78.6268,79.0731,78.3489,78.9346,1955237.0560528,0
+IWD.US,D,20140409,000000,79.1839,79.6182,78.8742,79.6182,1336201.2082046,0
+IWD.US,D,20140410,000000,79.5757,79.6262,78.0689,78.15,1866009.2040998,0
+IWD.US,D,20140411,000000,77.7443,78.2153,77.4239,77.5139,4282109.0908622,0
+IWD.US,D,20140414,000000,78.16,78.2153,77.4387,78.0431,3161778.4575493,0
+IWD.US,D,20140415,000000,78.2816,78.6437,77.5891,78.6268,2637070.6977347,0
+IWD.US,D,20140416,000000,79.0008,79.3382,78.7862,79.2897,2002527.9489852,0
+IWD.US,D,20140417,000000,79.2374,79.7666,79.1997,79.545,1594789.0398289,0
+IWD.US,D,20140421,000000,79.6103,79.7814,79.4886,79.7359,1422826.3832042,0
+IWD.US,D,20140422,000000,79.8527,80.2376,79.6697,80.0407,3638543.3917578,0
+IWD.US,D,20140423,000000,80.015,80.1317,79.8863,79.9902,1790115.1441353,0
+IWD.US,D,20140424,000000,80.3306,80.3395,79.8092,80.1139,1718001.2829307,0
+IWD.US,D,20140425,000000,79.8696,79.9645,79.4481,79.6182,2438174.6303215,0
+IWD.US,D,20140428,000000,79.9388,80.015,79.0088,79.7666,2806341.7315528,0
+IWD.US,D,20140429,000000,80.015,80.2149,79.926,80.0961,1652205.6095458,0
+IWD.US,D,20140430,000000,79.9735,80.4107,79.9308,80.389,2097371.5186678,0
+IWD.US,D,20140501,000000,80.3138,80.4948,80.0664,80.3741,3476243.4891817,0
+IWD.US,D,20140502,000000,80.2871,80.7421,80.1317,80.2426,2424173.7444341,0
+IWD.US,D,20140505,000000,79.917,80.2781,79.545,80.1891,1150053.7094962,0
+IWD.US,D,20140506,000000,80.1475,80.1475,79.545,79.5846,881375.57727887,0
+IWD.US,D,20140507,000000,79.8765,80.2959,79.5035,80.2683,2277000.7013868,0
+IWD.US,D,20140508,000000,80.0961,80.6432,79.917,80.1139,1848981.1269597,0
+IWD.US,D,20140509,000000,80.0822,80.2149,79.7489,80.105,1445958.369518,0
+IWD.US,D,20140512,000000,80.4038,80.8144,80.3226,80.756,1603581.5395643,0
+IWD.US,D,20140513,000000,80.9005,80.9806,80.7263,80.8144,1149747.4527517,0
+IWD.US,D,20140514,000000,80.7421,80.7986,80.3652,80.4345,1616274.5171108,0
+IWD.US,D,20140515,000000,80.3306,80.3741,79.3778,79.8092,1897538.4875514,0
+IWD.US,D,20140516,000000,79.8181,79.9308,79.4391,79.9308,3018182.452847,0
+IWD.US,D,20140519,000000,79.7359,80.2426,79.7202,80.198,1281702.6689206,0
+IWD.US,D,20140520,000000,80.1634,80.1634,79.4798,79.6786,1347454.8801272,0
+IWD.US,D,20140521,000000,79.917,80.3306,79.8765,80.2316,985501.85963765,0
+IWD.US,D,20140522,000000,80.2683,80.5849,80.1574,80.4345,1292791.588865,0
+IWD.US,D,20140523,000000,80.4592,80.7421,80.4413,80.6828,929596.35867621,0
+IWD.US,D,20140527,000000,80.938,81.1616,80.9302,81.0825,1017312.1311254,0
+IWD.US,D,20140528,000000,81.0647,81.2863,80.9549,81.1299,1561761.82735,0
+IWD.US,D,20140529,000000,81.2556,81.4694,81.039,81.4694,1448254.7897271,0
+IWD.US,D,20140530,000000,81.3506,81.5752,81.2705,81.5149,1583280.6593269,0
+IWD.US,D,20140602,000000,81.6098,81.6711,81.2705,81.6563,2447023.7319634,0
+IWD.US,D,20140603,000000,81.5416,81.784,81.411,81.7167,1194617.6034302,0
+IWD.US,D,20140604,000000,81.5851,81.9067,81.5504,81.8473,1670575.9604701,0
+IWD.US,D,20140605,000000,82.0461,82.4904,81.689,82.4587,1798421.4739234,0
+IWD.US,D,20140606,000000,82.6249,82.9148,82.5319,82.8664,1195497.965227,0
+IWD.US,D,20140609,000000,82.8505,83.1671,82.8089,82.9574,766431.25552848,0
+IWD.US,D,20140610,000000,82.8664,82.9801,82.71,82.9643,1405421.2969364,0
+IWD.US,D,20140611,000000,82.6605,82.7931,82.5171,82.71,1412525.8469583,0
+IWD.US,D,20140612,000000,82.6011,82.6843,82.0886,82.2045,1734707.9421014,0
+IWD.US,D,20140613,000000,82.3746,82.6338,82.2618,82.5933,1319228.7222227,0
+IWD.US,D,20140616,000000,82.5764,82.8089,82.3835,82.6526,1505693.5959073,0
+IWD.US,D,20140617,000000,82.5171,82.9722,82.4024,82.9426,1123144.5566676,0
+IWD.US,D,20140618,000000,82.9801,83.6103,82.8089,83.554,1422961.8234805,0
+IWD.US,D,20140619,000000,83.6202,83.7449,83.4224,83.7449,990901.27722431,0
+IWD.US,D,20140620,000000,84.016,84.0665,83.8379,83.9665,933592.8575788,0
+IWD.US,D,20140623,000000,83.9843,84.0922,83.8299,83.9843,1348147.2427341,0
+IWD.US,D,20140624,000000,83.8745,84.195,83.2897,83.3244,1880517.4856496,0
+IWD.US,D,20140625,000000,83.1226,83.6795,83.0988,83.6202,1253387.5651631,0
+IWD.US,D,20140626,000000,83.6202,83.6202,82.9722,83.5203,1027879.5049308,0
+IWD.US,D,20140627,000000,83.3244,83.644,83.264,83.5846,1591407.0759118,0
+IWD.US,D,20140630,000000,83.5846,83.7597,83.5114,83.6005,1719393.0833831,0
+IWD.US,D,20140701,000000,83.8299,84.3375,83.7597,84.0665,1503278.9181434,0
+IWD.US,D,20140702,000000,83.9932,84.1684,83.9665,84.0437,1155650.2230075,0
+IWD.US,D,20140703,000000,84.2356,84.4612,84.2356,84.4216,1252817.5031041,0
+IWD.US,D,20140707,000000,84.2435,84.2762,83.9754,84.1,1121362.6073593,0
+IWD.US,D,20140708,000000,83.9843,84.1258,83.5025,83.7102,1570543.2088538,0
+IWD.US,D,20140709,000000,83.8913,84.0437,83.7102,83.9378,1307567.7187227,0
+IWD.US,D,20140710,000000,83.2472,83.8547,83.1147,83.6697,1186233.4460208,0
+IWD.US,D,20140711,000000,83.6282,83.7379,83.3333,83.635,1398333.9296361,0
+IWD.US,D,20140714,000000,84.0743,84.1862,83.9477,84.009,1280631.2756892,0
+IWD.US,D,20140715,000000,84.0743,84.3019,83.7379,84.0437,1302386.6227756,0
+IWD.US,D,20140716,000000,84.4216,84.5987,84.2435,84.5463,765072.80977099,0
+IWD.US,D,20140717,000000,84.3464,84.6492,83.5767,83.635,1574580.1376897,0
+IWD.US,D,20140718,000000,83.8211,84.4038,83.7449,84.3533,1069037.1769878,0
+IWD.US,D,20140721,000000,84.0922,84.2702,83.8131,84.2109,1710079.0375086,0
+IWD.US,D,20140722,000000,84.5374,84.6986,84.4612,84.572,1408197.8226029,0
+IWD.US,D,20140723,000000,84.5898,84.7333,84.4038,84.6244,1526067.2500245,0
+IWD.US,D,20140724,000000,84.7254,84.8431,84.5987,84.6749,1364945.880003,0
+IWD.US,D,20140725,000000,84.5027,84.566,84.2029,84.3108,1828691.364954,0
+IWD.US,D,20140728,000000,84.3019,84.4612,83.8913,84.3464,2309234.4764253,0
+IWD.US,D,20140729,000000,84.5027,84.572,83.9171,83.9299,1832195.6294191,0
+IWD.US,D,20140730,000000,84.1862,84.2762,83.4846,83.8062,2413169.7273495,0
+IWD.US,D,20140731,000000,83.2393,83.3769,82.1589,82.1688,4123783.4507255,0
+IWD.US,D,20140801,000000,82.0541,82.4766,81.5465,81.9947,3673278.7689168,0
+IWD.US,D,20140804,000000,82.1778,82.6338,81.7038,82.4686,1702547.9516909,0
+IWD.US,D,20140805,000000,82.151,82.3756,81.3823,81.6691,3209993.1744566,0
+IWD.US,D,20140806,000000,81.2735,82.0204,81.2596,81.7138,2333422.6947455,0
+IWD.US,D,20140807,000000,82.1134,82.1589,81.0597,81.2735,3296816.4561291,0
+IWD.US,D,20140808,000000,81.4248,82.2717,81.224,82.2203,2812364.78086,0
+IWD.US,D,20140811,000000,82.5022,82.7664,82.3519,82.4034,2621580.979555,0
+IWD.US,D,20140812,000000,82.2885,82.5695,82.0788,82.3272,3559248.163658,0
+IWD.US,D,20140813,000000,82.5695,82.8941,82.4537,82.8426,1027856.2577192,0
+IWD.US,D,20140814,000000,82.9336,83.1839,82.8584,83.176,1700822.6042891,0
+IWD.US,D,20140815,000000,83.3996,83.4846,82.5101,83.081,2799871.9314831,0
+IWD.US,D,20140818,000000,83.5114,83.7449,83.3996,83.7379,2834385.9547575,0
+IWD.US,D,20140819,000000,83.9665,84.107,83.8131,84.0665,1564500.9553283,0
+IWD.US,D,20140820,000000,83.9299,84.3623,83.8913,84.2851,1068881.5217448,0
+IWD.US,D,20140821,000000,84.3623,84.7936,84.3276,84.6927,998949.86618773,0
+IWD.US,D,20140822,000000,84.572,84.7254,84.2524,84.4038,1267412.7090103,0
+IWD.US,D,20140825,000000,84.8016,84.9865,84.6927,84.8243,1413757.9491743,0
+IWD.US,D,20140826,000000,84.7501,85.1923,84.7501,84.938,1321964.817956,0
+IWD.US,D,20140827,000000,84.9608,85.0657,84.8084,84.9707,1056110.7165768,0
+IWD.US,D,20140828,000000,84.6314,84.938,84.6076,84.9045,862363.40116409,0
+IWD.US,D,20140829,000000,85.0132,85.1824,84.8084,85.1736,921903.55312546,0
+IWD.US,D,20140902,000000,85.3051,85.3051,84.7254,85.039,1573864.527871,0
+IWD.US,D,20140903,000000,85.3813,85.4872,85.0825,85.1923,1713692.4627937,0
+IWD.US,D,20140904,000000,85.3388,85.593,84.8084,85.0825,991085.23342063,0
+IWD.US,D,20140905,000000,85.0567,85.4674,84.7333,85.4485,1348965.9488827,0
+IWD.US,D,20140908,000000,85.3882,85.4674,84.9707,85.2022,1245181.2994599,0
+IWD.US,D,20140909,000000,85.0924,85.0924,84.4612,84.6392,1503782.2708125,0
+IWD.US,D,20140910,000000,84.6749,84.853,84.3464,84.8164,1493574.7234131,0
+IWD.US,D,20140911,000000,84.5027,85.0043,84.4118,84.9955,924316.20939266,0
+IWD.US,D,20140912,000000,84.9045,84.9222,84.2435,84.4691,1507267.3310594,0
+IWD.US,D,20140915,000000,84.478,84.6838,84.2614,84.566,1453843.2172517,0
+IWD.US,D,20140916,000000,84.4118,85.314,84.4118,85.1736,1327901.953655,0
+IWD.US,D,20140917,000000,85.2685,85.6741,84.8787,85.2111,1438055.3283143,0
+IWD.US,D,20140918,000000,85.5366,85.6821,85.3971,85.6128,915442.84979076,0
+IWD.US,D,20140919,000000,85.8859,86.0155,85.3635,85.503,1449217.0221386,0
+IWD.US,D,20140922,000000,85.3476,85.3971,84.7333,84.8331,1574625.6213646,0
+IWD.US,D,20140923,000000,84.5562,84.8618,84.2267,84.2356,1988833.3198422,0
+IWD.US,D,20140924,000000,84.3177,84.7936,83.9754,84.7402,1114519.8411553,0
+IWD.US,D,20140925,000000,84.5215,84.5898,83.4501,83.4846,1905308.1099753,0
+IWD.US,D,20140926,000000,83.5688,84.2029,83.3907,84.0011,1364370.7642025,0
+IWD.US,D,20140929,000000,83.3501,83.8913,83.2324,83.7202,1531082.5832453,0
+IWD.US,D,20140930,000000,83.8646,84.016,83.2809,83.4411,2317192.0980389,0
+IWD.US,D,20141001,000000,83.2987,83.3699,82.2578,82.4271,3863043.7359035,0
+IWD.US,D,20141002,000000,82.339,82.6981,81.5742,82.4271,3573349.1136302,0
+IWD.US,D,20141003,000000,82.9643,83.3996,82.6725,83.2562,3292795.6992666,0
+IWD.US,D,20141006,000000,83.6875,83.7874,82.9326,83.1918,3939883.8563062,0
+IWD.US,D,20141007,000000,82.8564,82.9801,81.8829,81.8997,2983890.7942055,0
+IWD.US,D,20141008,000000,82.0076,83.2987,81.4911,83.1997,2816099.4959447,0
+IWD.US,D,20141009,000000,83.0365,83.1315,81.3882,81.4347,4070490.7342009,0
+IWD.US,D,20141010,000000,81.4654,81.8127,80.573,80.573,3743502.5307416,0
+IWD.US,D,20141013,000000,80.6739,80.9292,79.4134,79.4501,3858156.7677209,0
+IWD.US,D,20141014,000000,79.7963,80.5572,79.3382,79.6479,3752245.5038088,0
+IWD.US,D,20141015,000000,78.615,79.1652,77.0806,78.8861,4424480.0685868,0
+IWD.US,D,20141016,000000,78.1114,79.5648,77.5891,79.0483,3685463.3400525,0
+IWD.US,D,20141017,000000,79.6667,80.471,79.5648,79.9715,2274752.7970976,0
+IWD.US,D,20141020,000000,79.8993,80.6492,79.7627,80.6224,2832396.8020412,0
+IWD.US,D,20141021,000000,81.0577,82.2578,81.0577,82.155,2918692.4730847,0
+IWD.US,D,20141022,000000,82.3637,82.6061,81.6484,81.6623,2403422.0704409,0
+IWD.US,D,20141023,000000,82.4072,83.0276,82.2578,82.4736,2690707.068692,0
+IWD.US,D,20141024,000000,82.6308,83.1483,82.3142,83.1147,2819308.6218971,0
+IWD.US,D,20141027,000000,82.989,83.0721,82.4518,82.9574,2001639.5012018,0
+IWD.US,D,20141028,000000,83.2809,83.8913,83.1671,83.8448,2065406.6026854,0
+IWD.US,D,20141029,000000,84.0011,84.2851,83.264,83.8834,3362238.1526313,0
+IWD.US,D,20141030,000000,83.6103,84.4938,81.784,84.3108,2977538.2409423,0
+IWD.US,D,20141031,000000,85.2685,85.3051,84.7699,85.1923,6102143.3963572,0
+IWD.US,D,20141103,000000,85.2774,85.6128,85.0924,85.2526,2340137.0959114,0
+IWD.US,D,20141104,000000,85.1162,85.1923,84.5987,85.0479,2344298.3467921,0
+IWD.US,D,20141105,000000,85.5277,85.7315,85.2606,85.7246,2106001.2879218,0
+IWD.US,D,20141106,000000,85.6029,86.0304,85.3229,85.9907,3447160.2166923,0
+IWD.US,D,20141107,000000,86.0304,86.243,85.8275,86.1243,1423126.5754586,0
+IWD.US,D,20141110,000000,86.1698,86.3737,86.0461,86.3647,2930521.2608078,0
+IWD.US,D,20141111,000000,86.4162,86.4983,86.2796,86.4162,2129484.0039067,0
+IWD.US,D,20141112,000000,86.0461,86.3162,86.0155,86.2341,1576704.7306824,0
+IWD.US,D,20141113,000000,86.334,86.4983,85.8275,86.1698,1972124.6391749,0
+IWD.US,D,20141114,000000,86.2025,86.3835,86.0461,86.2183,951047.4705148,0
+IWD.US,D,20141117,000000,86.0372,86.4795,85.9819,86.4004,1843304.7643302,0
+IWD.US,D,20141118,000000,86.4517,87.0424,86.434,86.8277,1845557.7223611,0
+IWD.US,D,20141119,000000,86.7318,86.8475,86.334,86.6883,2243072.9121446,0
+IWD.US,D,20141120,000000,86.2965,86.9306,86.2965,86.9306,1625731.0784999,0
+IWD.US,D,20141121,000000,87.6875,87.7934,87.1068,87.363,2000097.099248,0
+IWD.US,D,20141124,000000,87.5836,87.6528,87.3372,87.4866,2004868.8421209,0
+IWD.US,D,20141125,000000,87.5381,87.6262,87.1878,87.3808,2222469.8181561,0
+IWD.US,D,20141126,000000,87.4411,87.547,87.3095,87.5293,1745008.4783473,0
+IWD.US,D,20141128,000000,87.2858,87.3719,86.9158,87.085,1033743.8667499,0
+IWD.US,D,20141201,000000,86.621,86.8545,86.3578,86.6378,2213373.0831729,0
+IWD.US,D,20141202,000000,86.6546,87.4075,86.6121,87.3007,1619733.297901,0
+IWD.US,D,20141203,000000,87.3007,87.8201,87.3007,87.6974,2717720.3285986,0
+IWD.US,D,20141204,000000,87.5559,87.7667,87.1068,87.547,1536057.4865327,0
+IWD.US,D,20141205,000000,87.6528,88.018,87.5915,87.8112,2694113.290569,0
+IWD.US,D,20141208,000000,87.5381,87.8636,86.9949,87.268,1987452.6376215,0
+IWD.US,D,20141209,000000,86.3509,87.268,86.2341,87.2255,2354593.8292964,0
+IWD.US,D,20141210,000000,86.9386,86.9386,85.6919,85.776,2971571.7935417,0
+IWD.US,D,20141211,000000,86.1243,87.0138,85.9907,86.1599,2775247.0698837,0
+IWD.US,D,20141212,000000,85.6128,85.9125,84.6314,84.6838,2341212.5321361,0
+IWD.US,D,20141215,000000,85.1339,85.2458,83.7379,84.016,2993420.1294746,0
+IWD.US,D,20141216,000000,83.7202,85.3388,83.554,83.5935,3354085.4565897,0
+IWD.US,D,20141217,000000,83.8547,85.496,83.7597,85.3635,4591436.4887258,0
+IWD.US,D,20141218,000000,86.5141,87.3462,86.0639,87.3462,3486039.6620102,0
+IWD.US,D,20141219,000000,87.4332,88.0615,87.3372,87.7835,3808136.8542936,0
+IWD.US,D,20141222,000000,87.9002,88.197,87.7429,88.1792,3657017.8497601,0
+IWD.US,D,20141223,000000,88.6087,88.6977,88.3534,88.4958,2487257.5800455,0
+IWD.US,D,20141224,000000,88.66,88.6977,88.4078,88.4869,1159568.8942885,0
+IWD.US,D,20141226,000000,88.6799,88.8728,88.6165,88.6353,1500986.5409277,0
+IWD.US,D,20141229,000000,88.5433,88.9994,88.5433,88.8036,1909466.328611,0
+IWD.US,D,20141230,000000,88.6353,88.7066,88.4711,88.4958,1765236.5847048,0
+IWD.US,D,20141231,000000,88.5987,88.6264,87.4411,87.5381,4094329.2335984,0
+IWD.US,D,20150102,000000,87.8547,88.0694,87.0513,87.5648,2629991.4164211,0
+IWD.US,D,20150105,000000,87.1008,87.2492,85.786,86.0224,2797260.1577946,0
+IWD.US,D,20150106,000000,86.1065,86.3737,84.7857,85.2022,2856100.8719106,0
+IWD.US,D,20150107,000000,86.0304,86.2885,85.5277,86.0709,5490533.5165002,0
+IWD.US,D,20150108,000000,86.9158,87.6875,86.7862,87.6005,2239210.8427701,0
+IWD.US,D,20150109,000000,87.7063,87.7251,86.5774,86.801,2094464.6064666,0
+IWD.US,D,20150112,000000,86.9158,86.9158,85.8622,86.1876,3197552.883993,0
+IWD.US,D,20150113,000000,86.7674,87.3185,85.2526,85.9403,2039762.9067679,0
+IWD.US,D,20150114,000000,85.0657,85.404,84.2356,85.3476,3033338.6240772,0
+IWD.US,D,20150115,000000,85.5673,85.7246,84.5374,84.6244,2317650.9777814,0
+IWD.US,D,20150116,000000,84.5562,85.786,84.3969,85.6919,2821505.9887697,0
+IWD.US,D,20150120,000000,85.9125,86.0461,84.9955,85.6029,3074185.9963965,0
+IWD.US,D,20150121,000000,85.3476,86.2796,85.2191,86.0966,3021404.7185277,0
+IWD.US,D,20150122,000000,86.5399,87.4866,85.877,87.4332,2141966.7458003,0
+IWD.US,D,20150123,000000,87.3185,87.3551,86.6981,86.7238,2509061.4430519,0
+IWD.US,D,20150126,000000,86.4261,87.1068,86.2608,87.085,1881920.4043336,0
+IWD.US,D,20150127,000000,86.0461,86.5923,85.7166,86.0966,1933784.9334659,0
+IWD.US,D,20150128,000000,86.4706,86.5141,84.566,84.6392,3056393.7935179,0
+IWD.US,D,20150129,000000,84.7254,85.413,83.9665,85.2774,2070406.7746811,0
+IWD.US,D,20150130,000000,84.5463,85.1923,83.9754,84.0922,3561261.5743343,0
+IWD.US,D,20150202,000000,84.4118,85.2853,83.5935,85.2526,2079830.9921236,0
+IWD.US,D,20150203,000000,85.7166,86.6695,85.6741,86.621,2211644.7035262,0
+IWD.US,D,20150204,000000,86.3162,86.8198,86.0461,86.252,2106231.7385414,0
+IWD.US,D,20150205,000000,86.6695,87.268,86.5834,87.2155,1913628.5902399,0
+IWD.US,D,20150206,000000,87.4411,87.7251,86.7397,86.9464,1993615.1701984,0
+IWD.US,D,20150209,000000,86.6793,87.0049,86.3578,86.5774,1453645.1105787,0
+IWD.US,D,20150210,000000,86.9682,87.4332,86.5676,87.3274,1696271.2045526,0
+IWD.US,D,20150211,000000,87.1166,87.3897,86.7238,87.1878,1780208.7997388,0
+IWD.US,D,20150212,000000,87.5915,88.1427,87.5124,88.0951,1587222.5778196,0
+IWD.US,D,20150213,000000,88.1703,88.4078,87.9259,88.3731,1812198.9844295,0
+IWD.US,D,20150217,000000,88.2307,88.579,88.0278,88.5522,2377357.9032175,0
+IWD.US,D,20150218,000000,88.3177,88.4622,88.1327,88.4166,2536406.2284111,0
+IWD.US,D,20150219,000000,88.0694,88.3454,87.8923,88.0694,1731271.3977744,0
+IWD.US,D,20150220,000000,88.0001,88.6165,87.5213,88.6087,2110522.3652084,0
+IWD.US,D,20150223,000000,88.3633,88.4711,88.1703,88.4622,1267328.8168988,0
+IWD.US,D,20150224,000000,88.4869,88.8906,88.3979,88.7857,1369005.0453022,0
+IWD.US,D,20150225,000000,88.8648,88.8816,88.5146,88.6799,3334951.9906752,0
+IWD.US,D,20150226,000000,88.5987,88.5987,88.0783,88.3266,1352314.5581048,0
+IWD.US,D,20150227,000000,88.2386,88.4711,88.0526,88.0862,2813719.1836241,0
+IWD.US,D,20150302,000000,88.2653,88.4958,88.0081,88.4958,2103651.2980513,0
+IWD.US,D,20150303,000000,88.2831,88.3356,87.7251,88.0694,1429266.8715722,0
+IWD.US,D,20150304,000000,87.8458,88.0001,87.2858,87.7152,1478401.3694612,0
+IWD.US,D,20150305,000000,87.8201,87.9259,87.5915,87.8359,2205380.0853678,0
+IWD.US,D,20150306,000000,87.3551,87.635,86.4162,86.5774,1823045.3247744,0
+IWD.US,D,20150309,000000,86.7397,87.1255,86.6695,86.9464,1585728.6917857,0
+IWD.US,D,20150310,000000,86.3063,86.3063,85.5534,85.5604,2813333.0777615,0
+IWD.US,D,20150311,000000,85.776,85.877,85.4762,85.6207,2235786.4274231,0
+IWD.US,D,20150312,000000,85.8859,86.6981,85.8859,86.6615,2359690.0223835,0
+IWD.US,D,20150313,000000,86.4795,86.4884,85.5604,86.1599,2007412.8956711,0
+IWD.US,D,20150316,000000,86.801,87.3185,86.5309,87.2858,1630092.4575501,0
+IWD.US,D,20150317,000000,86.8545,87.1433,86.5834,86.9594,2328564.0275162,0
+IWD.US,D,20150318,000000,86.621,88.4246,86.5676,88.0951,2415978.5969626,0
+IWD.US,D,20150319,000000,87.9616,87.9616,87.2769,87.4411,1385381.1897685,0
+IWD.US,D,20150320,000000,87.8736,88.477,87.7587,88.2831,1379297.4955615,0
+IWD.US,D,20150323,000000,88.2831,88.6977,88.1892,88.204,1380489.1678442,0
+IWD.US,D,20150324,000000,88.0862,88.1604,87.5025,87.5381,1214843.6882911,0
+IWD.US,D,20150325,000000,87.6805,87.7587,86.4439,86.4439,1701564.4935644,0
+IWD.US,D,20150326,000000,86.1876,86.6021,85.7661,86.2025,1699670.3511913,0
+IWD.US,D,20150327,000000,86.1599,86.434,86.0224,86.3647,1488086.3599732,0
+IWD.US,D,20150330,000000,86.899,87.6805,86.899,87.5213,1147748.1925521,0
+IWD.US,D,20150331,000000,86.9949,87.3897,86.7674,86.8742,3571752.1312665,0
+IWD.US,D,20150401,000000,86.343,86.8644,86.1501,86.5399,2003813.6208629,0
+IWD.US,D,20150402,000000,86.4261,87.1345,86.4162,86.8644,1519531.7513133,0
+IWD.US,D,20150406,000000,86.4983,87.6974,86.434,87.4501,1405018.0083521,0
+IWD.US,D,20150407,000000,87.4244,87.6707,87.1968,87.1968,2113992.2642304,0
+IWD.US,D,20150408,000000,87.3551,87.5915,87.0226,87.3007,1389945.7292333,0
+IWD.US,D,20150409,000000,87.268,87.7587,86.9594,87.643,2242148.0774213,0
+IWD.US,D,20150410,000000,87.8201,88.2129,87.7746,88.204,1239950.6768446,0
+IWD.US,D,20150413,000000,88.2831,88.3731,87.8359,87.8359,2124729.4437555,0
+IWD.US,D,20150414,000000,88.0081,88.2217,87.5738,88.1427,1831982.3615211,0
+IWD.US,D,20150415,000000,88.3731,88.8728,88.3454,88.6165,1893129.6033296,0
+IWD.US,D,20150416,000000,88.5146,88.8213,88.2475,88.5433,2282632.5910896,0
+IWD.US,D,20150417,000000,87.7934,88.1248,87.268,87.6262,3199263.0701699,0
+IWD.US,D,20150420,000000,88.1604,88.4958,88.0615,88.1892,1456819.8710879,0
+IWD.US,D,20150421,000000,88.477,88.6165,87.7429,87.9081,1300343.9003977,0
+IWD.US,D,20150422,000000,88.0081,88.3801,87.6005,88.3266,1421329.4649252,0
+IWD.US,D,20150423,000000,88.1525,88.8036,88.105,88.5146,1187974.9653959,0
+IWD.US,D,20150424,000000,88.4443,88.6432,88.3266,88.5344,1859415.0819853,0
+IWD.US,D,20150427,000000,88.758,88.8213,88.018,88.0862,3351869.8962471,0
+IWD.US,D,20150428,000000,88.0783,88.6512,87.6707,88.6512,2308678.5648431,0
+IWD.US,D,20150429,000000,88.3731,88.6799,88.0526,88.3633,1743100.1854974,0
+IWD.US,D,20150430,000000,88.2386,88.3108,87.3372,87.6163,2974745.5433025,0
+IWD.US,D,20150501,000000,87.9715,88.4711,87.9259,88.3979,1544572.0304769,0
+IWD.US,D,20150504,000000,88.6353,88.947,88.579,88.8312,1958362.2898937,0
+IWD.US,D,20150505,000000,88.7402,88.9093,87.7528,87.7835,2288852.7363215,0
+IWD.US,D,20150506,000000,88.1525,88.2831,87.0138,87.5381,2180078.0223863,0
+IWD.US,D,20150507,000000,87.4244,88.0476,87.3007,87.8022,1766283.7199762,0
+IWD.US,D,20150508,000000,88.6087,88.9895,88.3731,88.8816,1054592.572583,0
+IWD.US,D,20150511,000000,88.9093,88.9816,88.3899,88.4711,1129237.3476097,0
+IWD.US,D,20150512,000000,88.0526,88.4622,87.7063,88.2475,1963329.1071945,0
+IWD.US,D,20150513,000000,88.4622,88.7224,88.1327,88.2307,1668972.9136165,0
+IWD.US,D,20150514,000000,88.6977,89.0499,88.6432,89.0252,1633330.8952042,0
+IWD.US,D,20150515,000000,89.0924,89.13,88.8559,89.13,885719.77360749,0
+IWD.US,D,20150518,000000,89.04,89.5564,89.0252,89.4347,990555.60129495,0
+IWD.US,D,20150519,000000,89.3526,89.6544,89.2923,89.4347,989127.4139026,0
+IWD.US,D,20150520,000000,89.4931,89.7533,89.3011,89.4436,1863131.6036001,0
+IWD.US,D,20150521,000000,89.3724,89.7266,89.2438,89.5654,999770.59383287,0
+IWD.US,D,20150522,000000,89.3902,89.5752,89.2824,89.3437,968796.21121526,0
+IWD.US,D,20150526,000000,89.04,89.2269,88.2307,88.4166,1076852.2830867,0
+IWD.US,D,20150527,000000,88.6165,89.2536,88.477,89.1497,1500070.8029394,0
+IWD.US,D,20150528,000000,89.0746,89.1666,88.7224,89.1211,1273827.9286701,0
+IWD.US,D,20150529,000000,89.1399,89.1399,88.5215,88.7224,2846110.6354024,0
+IWD.US,D,20150601,000000,89.04,89.1399,88.4958,88.8213,2025964.1705468,0
+IWD.US,D,20150602,000000,88.4869,88.9727,88.3108,88.7224,1047635.5918175,0
+IWD.US,D,20150603,000000,88.9648,89.2438,88.6897,88.8728,1917422.9394762,0
+IWD.US,D,20150604,000000,88.5433,88.8312,88.0476,88.1892,1044033.2847642,0
+IWD.US,D,20150605,000000,87.9873,88.5146,87.8547,88.1792,1749032.2674549,0
+IWD.US,D,20150608,000000,88.0694,88.197,87.6618,87.6875,1070497.7083269,0
+IWD.US,D,20150609,000000,87.6805,88.018,87.4866,87.7429,897027.01519154,0
+IWD.US,D,20150610,000000,88.2307,88.9994,88.1149,88.7758,1138818.2310436,0
+IWD.US,D,20150611,000000,89.0252,89.2111,88.8559,89.1013,1091574.8432828,0
+IWD.US,D,20150612,000000,88.5522,88.7758,88.3009,88.4533,1156530.5848041,0
+IWD.US,D,20150615,000000,87.9358,88.2386,87.547,88.0694,2638088.5213044,0
+IWD.US,D,20150616,000000,88.0862,88.579,87.8824,88.5522,888458.90158575,0
+IWD.US,D,20150617,000000,88.7669,88.9381,88.2386,88.6699,1095417.708439,0
+IWD.US,D,20150618,000000,89.1013,89.6889,88.8559,89.4248,3223230.9453538,0
+IWD.US,D,20150619,000000,89.3981,89.3981,88.8312,88.8312,940199.10867323,0
+IWD.US,D,20150622,000000,89.4595,89.6722,89.2923,89.3724,1500784.3912614,0
+IWD.US,D,20150623,000000,89.5099,89.6109,89.2536,89.4436,1697839.885963,0
+IWD.US,D,20150624,000000,89.0835,89.417,88.758,88.7758,885018.31426546,0
+IWD.US,D,20150625,000000,89.0162,89.0578,88.4166,88.4246,717579.76717231,0
+IWD.US,D,20150626,000000,88.66,88.6897,88.2475,88.4958,1387335.9770416,0
+IWD.US,D,20150629,000000,88.0615,88.0694,86.7575,86.8109,2664195.1399578,0
+IWD.US,D,20150630,000000,87.3976,87.4866,86.6378,86.9247,2636358.120161,0
+IWD.US,D,20150701,000000,87.5381,87.7152,87.085,87.4411,2012118.9399024,0
+IWD.US,D,20150702,000000,87.635,87.8201,87.2155,87.3551,1267367.2253355,0
+IWD.US,D,20150706,000000,86.6021,87.3185,86.4795,86.9247,1578932.420005,0
+IWD.US,D,20150707,000000,86.8198,87.6005,85.8532,87.5025,3545671.7920698,0
+IWD.US,D,20150708,000000,86.7397,87.0226,85.8948,86.0551,2246023.2865241,0
+IWD.US,D,20150709,000000,86.9247,87.268,86.2262,86.2608,1814139.6212259,0
+IWD.US,D,20150710,000000,87.1345,87.3897,86.7862,87.085,1214452.5286869,0
+IWD.US,D,20150713,000000,87.6618,87.9616,87.6163,87.9002,1055020.1191272,0
+IWD.US,D,20150714,000000,87.7587,88.3979,87.6974,88.2742,1080817.4487911,0
+IWD.US,D,20150715,000000,88.3266,88.4345,87.9259,88.1427,783529.07430347,0
+IWD.US,D,20150716,000000,88.579,88.7303,88.4869,88.6699,2168367.4922179,0
+IWD.US,D,20150717,000000,88.3108,88.5344,88.1149,88.3009,849975.66961371,0
+IWD.US,D,20150720,000000,88.3801,88.3801,87.9784,88.0526,921387.06072809,0
+IWD.US,D,20150721,000000,87.9438,88.1525,87.4866,87.6974,2155639.13848,0
+IWD.US,D,20150722,000000,87.5293,87.827,87.5025,87.6528,1590480.2196919,0
+IWD.US,D,20150723,000000,87.7934,87.8201,87.0939,87.2582,1764410.803318,0
+IWD.US,D,20150724,000000,87.2155,87.2334,86.1501,86.2796,1504340.2038914,0
+IWD.US,D,20150727,000000,85.964,86.1342,85.5604,85.8374,2107797.3877069,0
+IWD.US,D,20150728,000000,86.252,86.9761,85.8275,86.899,1894151.4698927,0
+IWD.US,D,20150729,000000,86.8832,87.7587,86.8198,87.7063,1384264.3128623,0
+IWD.US,D,20150730,000000,87.4501,87.7667,87.2937,87.6974,2765456.9615452,0
+IWD.US,D,20150731,000000,87.9715,87.9715,87.2413,87.3274,2503735.8100934,0
+IWD.US,D,20150803,000000,87.2769,87.3808,86.5774,86.9386,4450761.5467014,0
+IWD.US,D,20150804,000000,87.0513,87.2067,86.5309,86.716,1721279.1397696,0
+IWD.US,D,20150805,000000,87.2937,87.6262,86.8198,86.9306,2344657.1624498,0
+IWD.US,D,20150806,000000,87.0771,87.0771,86.2965,86.6981,1369382.0544298,0
+IWD.US,D,20150807,000000,86.6378,86.716,86.1065,86.4004,1422914.3183089,0
+IWD.US,D,20150810,000000,86.9949,87.6528,86.8742,87.6528,1529676.6323162,0
+IWD.US,D,20150811,000000,86.899,87.0424,86.4795,86.9306,1369863.1706356,0
+IWD.US,D,20150812,000000,86.3509,87.1433,85.6563,87.0424,2804227.2460434,0
+IWD.US,D,20150813,000000,86.9949,87.1255,86.6289,86.8277,954972.20628587,0
+IWD.US,D,20150814,000000,86.7922,87.2413,86.6695,87.2413,2109798.6694032,0
+IWD.US,D,20150817,000000,86.9761,87.5648,86.6467,87.5381,1252280.7957401,0
+IWD.US,D,20150818,000000,87.363,87.5293,87.1622,87.3185,1480772.5850468,0
+IWD.US,D,20150819,000000,86.9079,87.0513,86.0007,86.3578,1848431.2798673,0
+IWD.US,D,20150820,000000,85.6919,85.8622,84.666,84.6927,1701603.9127493,0
+IWD.US,D,20150821,000000,83.8488,84.2821,82.3142,82.3232,4684474.8618885,0
+IWD.US,D,20150824,000000,81.499,81.499,76.1129,78.8287,6121776.1719475,0
+IWD.US,D,20150825,000000,79.6083,81.5949,77.4951,77.5376,5521019.7076737,0
+IWD.US,D,20150826,000000,79.7508,80.3049,77.9462,80.1614,5942296.5799816,0
+IWD.US,D,20150827,000000,80.9559,82.4676,80.7956,82.3727,6725220.2160345,0
+IWD.US,D,20150828,000000,82.1213,82.7228,81.9749,82.5101,2955178.4663537,0
+IWD.US,D,20150831,000000,82.1213,82.5101,81.5514,82.1213,3834147.4518554,0
+IWD.US,D,20150901,000000,81.3061,81.3061,79.0978,79.6004,3914273.5150836,0
+IWD.US,D,20150902,000000,80.39,80.7788,79.6242,80.7788,3373391.760469,0
+IWD.US,D,20150903,000000,81.1606,82.0096,80.7451,81.0172,3564524.2699483,0
+IWD.US,D,20150904,000000,80.2109,80.2277,79.2957,79.7024,2526009.6710738,0
+IWD.US,D,20150908,000000,81.1092,81.6376,80.7392,81.5861,2941863.8785834,0
+IWD.US,D,20150909,000000,82.33,82.4359,80.2673,80.4117,4271331.4814038,0
+IWD.US,D,20150910,000000,80.3049,81.322,80.1684,80.7451,2262233.6682641,0
+IWD.US,D,20150911,000000,80.4295,80.947,80.1257,80.9202,1774896.3065086,0
+IWD.US,D,20150914,000000,80.9064,80.9064,80.384,80.6086,2743539.8947258,0
+IWD.US,D,20150915,000000,80.8668,81.9007,80.8124,81.7128,4199330.8240122,0
+IWD.US,D,20150916,000000,81.7978,82.6368,81.7899,82.5438,2041452.8779781,0
+IWD.US,D,20150917,000000,82.3727,83.5045,82.0016,82.1965,2788524.2599658,0
+IWD.US,D,20150918,000000,80.8747,81.4357,80.4058,80.5927,2943632.6881635,0
+IWD.US,D,20150921,000000,81.0776,81.5337,80.7204,81.0607,2437630.8477192,0
+IWD.US,D,20150922,000000,79.9546,80.3316,79.548,80.015,2158585.4698661,0
+IWD.US,D,20150923,000000,80.1772,80.3751,79.5915,79.8111,1690096.5429957,0
+IWD.US,D,20150924,000000,79.2344,79.8488,78.709,79.6776,2330955.4580684,0
+IWD.US,D,20150925,000000,80.3751,80.5522,79.4768,79.8458,2181657.8220284,0
+IWD.US,D,20150928,000000,79.453,79.453,77.8423,77.9749,2615423.5007198,0
+IWD.US,D,20150929,000000,78.1886,78.5883,77.7681,78.2123,3650780.5218067,0
+IWD.US,D,20150930,000000,78.99,79.6549,78.709,79.5965,3425771.7712503,0
+IWD.US,D,20151001,000000,79.8458,80.0912,78.7921,79.6549,2964500.5982148,0
+IWD.US,D,20151002,000000,78.7762,80.852,78.4518,80.852,3784497.4723174,0
+IWD.US,D,20151005,000000,81.504,82.6605,81.414,82.5478,3038106.3239568,0
+IWD.US,D,20151006,000000,82.5824,82.9138,82.3172,82.5576,6877209.4748813,0
+IWD.US,D,20151007,000000,83.0671,83.6311,82.5576,83.4085,2944610.0818,0
+IWD.US,D,20151008,000000,83.181,84.4443,83.1632,84.3049,3127281.6169966,0
+IWD.US,D,20151009,000000,84.4166,84.5344,83.7844,84.0922,2397638.5684883,0
+IWD.US,D,20151012,000000,84.0228,84.197,83.736,84.008,1625032.6514029,0
+IWD.US,D,20151013,000000,83.5638,84.2287,83.361,83.4599,2988642.3221117,0
+IWD.US,D,20151014,000000,83.4085,83.6143,82.9564,83.1176,2304004.8645584,0
+IWD.US,D,20151015,000000,83.3254,84.3919,83.181,84.3919,2088720.5236988,0
+IWD.US,D,20151016,000000,84.5957,84.7154,84.1357,84.6729,4762235.7740211,0
+IWD.US,D,20151019,000000,84.3741,84.5265,84.1258,84.5097,1969920.1970639,0
+IWD.US,D,20151020,000000,84.3217,84.8084,84.2366,84.5185,1743237.6472705,0
+IWD.US,D,20151021,000000,84.6976,84.8154,83.8716,83.9645,4022516.5753964,0
+IWD.US,D,20151022,000000,84.1614,85.3971,84.1614,85.1923,2131026.4058605,0
+IWD.US,D,20151023,000000,85.8186,86.0304,85.404,85.877,2619723.2241219,0
+IWD.US,D,20151026,000000,85.7315,85.8374,85.2853,85.3813,3502298.5596701,0
+IWD.US,D,20151027,000000,84.938,85.1429,84.665,84.9777,2145561.9776153,0
+IWD.US,D,20151028,000000,85.1004,86.243,85.1004,86.243,3697304.2567556,0
+IWD.US,D,20151029,000000,85.8948,86.2796,85.776,86.0007,2924187.9117628,0
+IWD.US,D,20151030,000000,86.1411,86.243,85.5752,85.5752,2544365.8715214,0
+IWD.US,D,20151102,000000,85.6474,86.9682,85.6306,86.801,2240726.9652672,0
+IWD.US,D,20151103,000000,86.6121,87.4768,86.5923,87.1968,2360979.7372545,0
+IWD.US,D,20151104,000000,87.3462,87.3719,86.6378,86.9079,2038501.4928503,0
+IWD.US,D,20151105,000000,86.9386,87.0424,86.2885,86.6793,2867234.2647816,0
+IWD.US,D,20151106,000000,86.5596,86.8545,86.0461,86.6793,3380536.7404241,0
+IWD.US,D,20151109,000000,86.4439,86.5309,85.404,85.8186,1684025.9885169,0
+IWD.US,D,20151110,000000,85.6989,86.2025,85.5673,86.1501,3541324.5634962,0
+IWD.US,D,20151111,000000,86.252,86.3162,85.6821,85.6989,2636595.6460189,0
+IWD.US,D,20151112,000000,85.2191,85.314,84.3138,84.3662,3619371.5174066,0
+IWD.US,D,20151113,000000,84.0743,84.3316,83.5797,83.7172,2508271.0378566,0
+IWD.US,D,20151116,000000,83.5124,85.039,83.5124,85.0222,2860787.7119236,0
+IWD.US,D,20151117,000000,85.1429,85.5277,84.5868,84.8084,3818951.8614402,0
+IWD.US,D,20151118,000000,84.852,86.0877,84.8243,86.0155,2880124.3382528,0
+IWD.US,D,20151119,000000,85.9125,86.1065,85.7078,85.9304,2462801.5134175,0
+IWD.US,D,20151120,000000,86.2183,86.4439,85.8622,85.9907,2283497.7916613,0
+IWD.US,D,20151123,000000,85.9729,86.252,85.6989,85.8948,2719568.9872969,0
+IWD.US,D,20151124,000000,85.413,86.4072,85.3308,86.2183,2731874.8482324,0
+IWD.US,D,20151125,000000,86.2262,86.2885,85.9215,86.0709,2631557.0655866,0
+IWD.US,D,20151127,000000,86.0304,86.252,85.877,86.1342,768547.76253456,0
+IWD.US,D,20151130,000000,86.252,86.343,85.9215,85.964,5864778.2474485,0
+IWD.US,D,20151201,000000,86.1956,86.899,86.1798,86.8377,3695081.6211747,0
+IWD.US,D,20151202,000000,86.7763,86.899,85.6029,85.7315,2516625.8835645,0
+IWD.US,D,20151203,000000,85.9729,85.9729,84.2445,84.563,5099736.7708758,0
+IWD.US,D,20151204,000000,84.7154,86.0709,84.563,85.9403,4318779.0403276,0
+IWD.US,D,20151207,000000,85.6029,85.6029,84.7066,85.1736,3600270.3954386,0
+IWD.US,D,20151208,000000,84.2544,84.8421,83.9458,84.2366,3392816.321903,0
+IWD.US,D,20151209,000000,84.0328,85.2526,83.3769,83.9051,5166550.2678304,0
+IWD.US,D,20151210,000000,84.015,84.7234,83.7756,84.0665,5492106.2409039,0
+IWD.US,D,20151211,000000,83.0938,83.3511,82.3172,82.4469,5008572.3251197,0
+IWD.US,D,20151214,000000,82.5576,82.8119,81.6663,82.6516,6484962.3054013,0
+IWD.US,D,20151215,000000,83.4411,84.2544,83.3511,83.9358,5743490.4691699,0
+IWD.US,D,20151216,000000,84.4266,85.1676,83.7756,85.0132,4939901.0727319,0
+IWD.US,D,20151217,000000,85.1508,85.1923,83.6915,83.7082,4677153.0009754,0
+IWD.US,D,20151218,000000,83.3343,83.361,82.2321,82.2321,5916699.3784873,0
+IWD.US,D,20151221,000000,82.7782,82.9821,82.2242,82.8722,4410192.1301732,0
+IWD.US,D,20151222,000000,83.2799,83.8517,82.7872,83.7082,5362953.8298581,0
+IWD.US,D,20151223,000000,84.1694,85.0924,84.1169,85.0657,4044078.8695514,0
+IWD.US,D,20151224,000000,84.9677,85.2002,84.7254,84.8925,1753873.7519625,0
+IWD.US,D,20151228,000000,84.478,84.5413,84.0318,84.5215,3888943.1511489,0
+IWD.US,D,20151229,000000,85.0707,85.4387,84.9925,85.3565,4197302.252111,0
+IWD.US,D,20151230,000000,85.1329,85.2526,84.6324,84.7115,2424161.6154541,0
+IWD.US,D,20151231,000000,84.4186,84.7837,84.0417,84.0665,3007580.7135983,0
+IWD.US,D,20160104,000000,82.717,83.087,82.0214,83.087,7824815.3473274,0
+IWD.US,D,20160105,000000,83.1839,83.3501,82.621,83.2492,4695018.9884823,0
+IWD.US,D,20160106,000000,82.0056,82.4686,81.4812,81.9779,3384549.4113,0
+IWD.US,D,20160107,000000,80.5295,81.3585,79.7944,80.0457,4536677.1763722,0
+IWD.US,D,20160108,000000,80.5631,80.6897,78.8979,79.0158,4266935.7369102,0
+IWD.US,D,20160111,000000,79.4461,79.6083,78.2005,78.9841,6616245.3739297,0
+IWD.US,D,20160112,000000,79.6944,79.918,78.3884,79.4371,6147078.2349289,0
+IWD.US,D,20160113,000000,79.8518,80.0812,77.4941,77.7503,4422038.100618,0
+IWD.US,D,20160114,000000,78.0551,79.4965,77.4417,78.9751,7303136.8002623,0
+IWD.US,D,20160115,000000,76.8678,77.5446,76.2504,77.2091,8611531.31112,0
+IWD.US,D,20160119,000000,77.9679,78.1105,76.379,77.0399,7591892.4373356,0
+IWD.US,D,20160120,000000,75.7676,76.471,74.0046,75.7844,7250879.0900291,0
+IWD.US,D,20160121,000000,75.9408,77.1438,75.3906,76.1802,8397457.8467617,0
+IWD.US,D,20160122,000000,77.4941,77.8037,76.9845,77.6494,8257481.3318343,0
+IWD.US,D,20160125,000000,77.314,77.4752,76.1386,76.2148,5926832.1305102,0
+IWD.US,D,20160126,000000,76.5779,77.7582,76.5779,77.6494,3449729.5389509,0
+IWD.US,D,20160127,000000,77.4782,78.62,76.8253,77.2536,3336639.9403887,0
+IWD.US,D,20160128,000000,78.0016,78.1391,76.9173,77.5821,4058555.817903,0
+IWD.US,D,20160129,000000,78.0184,79.6786,78.0184,79.6242,8165256.6110785,0
+IWD.US,D,20160201,000000,79.1186,79.8131,78.6882,79.4016,3998257.604693,0
+IWD.US,D,20160202,000000,78.4834,78.5101,77.5574,77.8295,4618231.4269928,0
+IWD.US,D,20160203,000000,78.2855,78.7229,76.5591,78.5191,5761619.251243,0
+IWD.US,D,20160204,000000,78.3796,79.4273,78.2945,78.8683,3116988.155989,0
+IWD.US,D,20160205,000000,78.6813,78.7802,77.5643,77.8295,4126682.2769402,0
+IWD.US,D,20160208,000000,77.0399,77.0657,75.8537,76.7995,5863504.7045509,0
+IWD.US,D,20160209,000000,76.0595,77.1261,75.8537,76.5502,5144993.027417,0
+IWD.US,D,20160210,000000,76.944,77.596,76.3335,76.387,3817616.6628944,0
+IWD.US,D,20160211,000000,75.0948,75.6133,74.3607,75.088,3963259.4329679,0
+IWD.US,D,20160212,000000,75.8725,76.853,75.6569,76.853,3603739.2837122,0
+IWD.US,D,20160216,000000,77.7345,78.0778,77.218,78.0273,4311494.5771028,0
+IWD.US,D,20160217,000000,78.6437,79.4798,78.6437,79.2472,2449703.2257901,0
+IWD.US,D,20160218,000000,79.4105,79.4639,78.8594,79.0741,1993924.4591878,0
+IWD.US,D,20160219,000000,78.6625,78.9831,78.34,78.9286,1805259.1863857,0
+IWD.US,D,20160222,000000,79.7379,80.2267,79.7122,80.1832,1991846.3606183,0
+IWD.US,D,20160223,000000,79.8131,79.9318,78.9751,79.1087,1912072.0378094,0
+IWD.US,D,20160224,000000,78.3281,79.5055,77.8384,79.4016,2501491.9487975,0
+IWD.US,D,20160225,000000,79.5807,80.384,79.2809,80.3583,1409713.9451001,0
+IWD.US,D,20160226,000000,80.7926,80.9292,80.2346,80.3226,2043395.5362712,0
+IWD.US,D,20160229,000000,80.2949,80.7411,79.6242,79.6242,3093925.91131,0
+IWD.US,D,20160301,000000,80.2267,81.4485,79.9853,81.4407,2566953.0644846,0
+IWD.US,D,20160302,000000,81.31,82.2371,81.1874,82.2123,2008874.4377584,0
+IWD.US,D,20160303,000000,82.1846,82.7773,81.9116,82.7684,1847222.4248629,0
+IWD.US,D,20160304,000000,82.8554,83.5688,82.5201,83.175,2016939.1986952,0
+IWD.US,D,20160307,000000,82.7357,83.734,82.717,83.635,1879949.4450873,0
+IWD.US,D,20160308,000000,83.1196,83.1473,82.2727,82.338,1894652.8010651,0
+IWD.US,D,20160309,000000,82.7447,83.1196,82.4627,82.7862,1291712.1096471,0
+IWD.US,D,20160310,000000,83.0206,83.3848,81.9364,82.8199,3171395.7279232,0
+IWD.US,D,20160311,000000,83.5767,84.3336,83.5767,84.2722,1563191.0254908,0
+IWD.US,D,20160314,000000,83.9813,84.2643,83.6974,84.0417,1299250.270703,0
+IWD.US,D,20160315,000000,83.4194,83.7726,83.2581,83.7399,1227234.4520865,0
+IWD.US,D,20160316,000000,83.544,84.4088,83.5173,84.2643,2038998.7810293,0
+IWD.US,D,20160317,000000,84.2881,85.3635,84.0585,85.0707,1455995.1004493,0
+IWD.US,D,20160318,000000,85.3813,85.7493,85.2269,85.4684,1439235.8823654,0
+IWD.US,D,20160321,000000,85.313,85.6128,85.1329,85.5099,1229413.6254891,0
+IWD.US,D,20160322,000000,85.0994,85.6821,84.9677,85.3733,1670123.1452177,0
+IWD.US,D,20160323,000000,85.2349,85.413,84.6047,84.664,1537720.1675379,0
+IWD.US,D,20160324,000000,84.0932,84.5947,83.8586,84.569,2504855.7192446,0
+IWD.US,D,20160328,000000,84.7066,84.8253,84.2742,84.6462,1998721.4707689,0
+IWD.US,D,20160329,000000,84.4651,85.2675,84.0932,85.2516,1656413.3548498,0
+IWD.US,D,20160330,000000,85.7009,85.968,85.3882,85.5851,1515260.3288646,0
+IWD.US,D,20160331,000000,85.5682,85.7691,85.313,85.4208,3673374.7900082,0
+IWD.US,D,20160401,000000,84.8341,85.866,84.6047,85.7978,1605524.1978573,0
+IWD.US,D,20160404,000000,85.6761,85.8136,85.2022,85.3882,1083410.0182613,0
+IWD.US,D,20160405,000000,84.6967,84.8341,84.3177,84.4038,1960038.1106273,0
+IWD.US,D,20160406,000000,84.4978,85.2596,84.2474,85.2259,2733403.0997096,0
+IWD.US,D,20160407,000000,84.6551,84.8708,83.8686,84.2742,2168919.3608069,0
+IWD.US,D,20160408,000000,84.8896,85.1993,84.4315,84.664,2185238.9033668,0
+IWD.US,D,20160411,000000,84.9648,85.3971,84.5868,84.6125,1474091.5385759,0
+IWD.US,D,20160412,000000,84.7333,85.6761,84.4572,85.504,3365035.9040128,0
+IWD.US,D,20160413,000000,85.9867,86.6021,85.9067,86.5834,1259899.8166627,0
+IWD.US,D,20160414,000000,86.5221,86.7238,86.3143,86.5923,1587654.1673572,0
+IWD.US,D,20160415,000000,86.5923,86.621,86.2747,86.3924,1668923.3869482,0
+IWD.US,D,20160418,000000,85.9769,87.0681,85.9115,87.0513,1433125.9087017,0
+IWD.US,D,20160419,000000,87.2769,87.8458,87.2769,87.8022,2822503.5973728,0
+IWD.US,D,20160420,000000,87.8201,88.3356,87.643,88.0001,1798819.708766,0
+IWD.US,D,20160421,000000,88.018,88.1327,87.2492,87.3808,1569515.2778007,0
+IWD.US,D,20160422,000000,87.3808,87.9171,87.3808,87.8112,5366282.2241137,0
+IWD.US,D,20160425,000000,87.4936,87.5738,87.1068,87.5213,1631798.6007337,0
+IWD.US,D,20160426,000000,87.7251,87.9873,87.5738,87.9873,1747431.2420978,0
+IWD.US,D,20160427,000000,87.9616,88.7066,87.9259,88.5344,1507109.6543197,0
+IWD.US,D,20160428,000000,88.018,88.5611,87.4501,87.7152,1872566.9392743,0
+IWD.US,D,20160429,000000,87.4075,87.6093,86.5676,87.2067,4663222.8674711,0
+IWD.US,D,20160502,000000,87.3808,87.8636,87.1255,87.8022,2031305.9754785,0
+IWD.US,D,20160503,000000,87.0681,87.1068,86.3835,86.8277,3542604.1708839,0
+IWD.US,D,20160504,000000,86.3924,86.707,85.9512,86.1876,1856982.2107515,0
+IWD.US,D,20160505,000000,86.4517,86.7496,85.968,86.2183,6895346.342941,0
+IWD.US,D,20160506,000000,85.8206,86.5141,85.7196,86.4261,1607249.5452592,0
+IWD.US,D,20160509,000000,86.343,86.5676,85.9512,86.2608,2015656.5590626,0
+IWD.US,D,20160510,000000,86.6121,87.3808,86.5923,87.3551,1617499.5440885,0
+IWD.US,D,20160511,000000,87.1691,87.4669,86.8475,86.8921,2550520.3181117,0
+IWD.US,D,20160512,000000,87.1968,87.3462,86.4261,86.899,1446851.871043,0
+IWD.US,D,20160513,000000,86.801,87.0326,85.8888,86.0461,1316947.4632387,0
+IWD.US,D,20160516,000000,86.1342,87.085,86.0056,86.8545,2007778.7865671,0
+IWD.US,D,20160517,000000,86.6695,86.899,85.9601,86.2341,2765526.70318,0
+IWD.US,D,20160518,000000,86.0304,86.899,85.779,86.3063,3027895.7443123,0
+IWD.US,D,20160519,000000,85.9067,86.2262,85.404,86.0966,3106686.6089947,0
+IWD.US,D,20160520,000000,86.4162,86.9306,86.4162,86.716,2915333.7563792,0
+IWD.US,D,20160523,000000,86.5923,86.7763,86.4517,86.5596,1420026.610326,0
+IWD.US,D,20160524,000000,86.9851,87.734,86.9851,87.5836,1487004.8592586,0
+IWD.US,D,20160525,000000,87.8736,88.5433,87.8736,88.3454,1997138.6388819,0
+IWD.US,D,20160526,000000,88.4345,88.5344,88.1149,88.2129,1440807.5960209,0
+IWD.US,D,20160527,000000,88.1792,88.6165,88.1792,88.6165,1138589.8019207,0
+IWD.US,D,20160531,000000,88.7669,88.9282,88.1703,88.4711,2974322.0397516,0
+IWD.US,D,20160601,000000,88.0951,88.7402,87.8201,88.6799,1611660.4509777,0
+IWD.US,D,20160602,000000,88.4345,88.9381,88.2386,88.9282,1583883.0653325,0
+IWD.US,D,20160603,000000,88.4869,88.7758,88.018,88.6087,1577437.5232228,0
+IWD.US,D,20160606,000000,88.8213,89.3902,88.8213,89.2201,2356500.1006495,0
+IWD.US,D,20160607,000000,89.3269,89.7731,89.3269,89.5099,2570358.2756133,0
+IWD.US,D,20160608,000000,89.6366,89.8888,89.4832,89.7899,2510921.2199818,0
+IWD.US,D,20160609,000000,89.3269,89.6633,89.1666,89.5475,1332756.577891,0
+IWD.US,D,20160610,000000,88.8559,89.0657,88.3534,88.6264,2260409.2675258,0
+IWD.US,D,20160613,000000,88.2742,88.8648,87.9616,88.018,2173018.9560394,0
+IWD.US,D,20160614,000000,87.7251,88.0783,87.1968,87.6974,1687049.1367764,0
+IWD.US,D,20160615,000000,87.7934,88.2386,87.5025,87.6093,2359507.0769356,0
+IWD.US,D,20160616,000000,87.1255,87.8824,86.5923,87.827,3245991.98703,0
+IWD.US,D,20160617,000000,87.8923,88.0694,87.4589,87.9002,2560065.825354,0
+IWD.US,D,20160620,000000,88.8728,89.1597,88.3899,88.4622,3698729.4119029,0
+IWD.US,D,20160621,000000,88.6165,88.9994,88.3177,88.7491,967564.1089992,0
+IWD.US,D,20160622,000000,88.8559,89.2111,88.5305,88.5611,1732494.4032554,0
+IWD.US,D,20160623,000000,89.4248,89.9423,89.2636,89.9245,2107245.5191179,0
+IWD.US,D,20160624,000000,86.6793,88.1427,86.343,86.4795,4110108.0258008,0
+IWD.US,D,20160627,000000,85.7108,85.7483,84.3533,84.7154,3253358.3208697,0
+IWD.US,D,20160628,000000,85.6841,86.2915,85.3476,86.2915,3661555.0990201,0
+IWD.US,D,20160629,000000,87.0226,87.9784,86.9464,87.8824,4917445.2770519,0
+IWD.US,D,20160630,000000,88.0951,89.2636,87.827,89.2269,3718112.5326554,0
+IWD.US,D,20160701,000000,89.13,89.5377,89.13,89.3269,1931243.9121606,0
+IWD.US,D,20160705,000000,88.8559,88.8906,88.1149,88.4345,2517482.9981496,0
+IWD.US,D,20160706,000000,88.204,88.9895,87.734,88.9282,1978813.7716325,0
+IWD.US,D,20160707,000000,88.9727,89.408,88.3356,88.6897,2956431.7942848,0
+IWD.US,D,20160708,000000,89.3437,90.2243,89.3437,90.1104,3919774.0075034,0
+IWD.US,D,20160711,000000,90.3707,90.6734,90.2243,90.4489,2436355.2833249,0
+IWD.US,D,20160712,000000,90.9929,91.4639,90.8742,91.3075,3095923.150013,0
+IWD.US,D,20160713,000000,91.4273,91.5025,90.9652,91.364,2869186.0198097,0
+IWD.US,D,20160714,000000,91.9863,92.1308,91.6935,91.8646,1462660.9856953,0
+IWD.US,D,20160715,000000,92.1595,92.1595,91.4936,91.7717,2809517.5028103,0
+IWD.US,D,20160718,000000,91.8181,92.0209,91.5816,91.9378,1684809.3184738,0
+IWD.US,D,20160719,000000,91.7805,91.8379,91.5906,91.828,1455556.4356735,0
+IWD.US,D,20160720,000000,91.9477,92.0951,91.6203,91.9952,2737598.7160334,0
+IWD.US,D,20160721,000000,91.9675,92.1308,91.4936,91.6845,1252058.4311071,0
+IWD.US,D,20160722,000000,91.7904,92.1397,91.6667,92.114,1300557.1682957,0
+IWD.US,D,20160725,000000,92.0041,92.2069,91.5025,91.7538,833282.1501713,0
+IWD.US,D,20160726,000000,91.731,92.0041,91.4936,91.9764,1830077.1009164,0
+IWD.US,D,20160727,000000,91.9764,92.0486,91.2433,91.6103,1481865.2039931,0
+IWD.US,D,20160728,000000,91.4461,91.7805,91.1631,91.649,1905795.2906711,0
+IWD.US,D,20160729,000000,91.3827,91.9863,91.272,91.8181,2157900.1824974,0
+IWD.US,D,20160801,000000,91.8181,91.8557,91.1898,91.364,2321235.0913648,0
+IWD.US,D,20160802,000000,91.2255,91.3372,90.3163,90.7456,1725609.1856216,0
+IWD.US,D,20160803,000000,90.6448,91.1631,90.5734,91.1364,1644802.8887662,0
+IWD.US,D,20160804,000000,91.2532,91.4095,91.0366,91.1631,1379124.6575967,0
+IWD.US,D,20160805,000000,91.649,92.1595,91.4184,92.1308,6056653.6569514,0
+IWD.US,D,20160808,000000,92.197,92.481,92.1782,92.2782,882777.48521461,0
+IWD.US,D,20160809,000000,92.2317,92.4899,92.0675,92.2594,3984773.211203,0
+IWD.US,D,20160810,000000,92.3504,92.3791,91.7449,91.9012,1520652.6712129,0
+IWD.US,D,20160811,000000,92.114,92.4364,92.013,92.3306,1809951.0801403,0
+IWD.US,D,20160812,000000,92.1308,92.4166,92.0863,92.2682,1375667.8983032,0
+IWD.US,D,20160815,000000,92.5096,92.7749,92.2257,92.6383,1799460.5232081,0
+IWD.US,D,20160816,000000,92.4364,92.4731,92.1872,92.2069,2205809.6534087,0
+IWD.US,D,20160817,000000,92.1683,92.481,91.828,92.4454,1505691.5744107,0
+IWD.US,D,20160818,000000,92.3593,92.8312,92.3593,92.8026,1250803.0816795,0
+IWD.US,D,20160819,000000,92.6106,92.7135,92.2415,92.574,1220351.2559492,0
+IWD.US,D,20160822,000000,92.4998,92.574,92.1238,92.4899,1753243.0450037,0
+IWD.US,D,20160823,000000,92.8124,92.944,92.658,92.658,1639727.921394,0
+IWD.US,D,20160824,000000,92.6294,92.6779,92.0951,92.2415,1306494.3039946,0
+IWD.US,D,20160825,000000,92.105,92.5096,92.0041,92.2782,1476282.8409584,0
+IWD.US,D,20160826,000000,92.4078,92.9529,91.6756,92.0486,3053960.9222841,0
+IWD.US,D,20160829,000000,92.197,92.8797,92.1782,92.7659,1557617.7591912,0
+IWD.US,D,20160830,000000,92.7491,92.9341,92.4998,92.7936,3691437.8734398,0
+IWD.US,D,20160831,000000,92.6877,92.6947,92.0308,92.5186,1943810.5461656,0
+IWD.US,D,20160901,000000,92.5641,92.658,91.828,92.4078,5694653.1312903,0
+IWD.US,D,20160902,000000,92.8599,93.1023,92.658,92.944,1864303.0609162,0
+IWD.US,D,20160906,000000,93.0845,93.2319,92.6947,93.2319,7025025.3538674,0
+IWD.US,D,20160907,000000,93.0469,93.2972,92.944,93.2883,2755948.8519911,0
+IWD.US,D,20160908,000000,93.1962,93.4693,92.9885,93.317,3091560.7602144,0
+IWD.US,D,20160909,000000,92.7046,92.7135,91.0019,91.0019,2882315.6406354,0
+IWD.US,D,20160912,000000,90.5646,92.4899,90.5289,92.2594,5488763.6961718,0
+IWD.US,D,20160913,000000,91.5114,91.547,90.3538,90.6348,3844036.6135304,0
+IWD.US,D,20160914,000000,90.6071,91.1998,90.1352,90.3707,2966559.4925659,0
+IWD.US,D,20160915,000000,90.2341,91.4738,90.2064,91.1998,4353422.4393884,0
+IWD.US,D,20160916,000000,90.8188,90.9554,90.433,90.7813,3914470.6110082,0
+IWD.US,D,20160919,000000,91.0632,91.5302,90.8188,90.9366,2138850.6086944,0
+IWD.US,D,20160920,000000,91.364,91.6203,90.8188,90.8287,4201374.5571384,0
+IWD.US,D,20160921,000000,91.1533,91.9863,90.9366,91.9378,8407911.0060056,0
+IWD.US,D,20160922,000000,92.3791,92.7046,92.2782,92.4998,2540913.1552212,0
+IWD.US,D,20160923,000000,92.2168,92.4078,91.9191,91.9764,1373994.0990663,0
+IWD.US,D,20160926,000000,91.6203,91.7122,91.1078,91.1898,3041572.1799854,0
+IWD.US,D,20160927,000000,91.0019,91.649,90.8188,91.4936,3227535.7224975,0
+IWD.US,D,20160928,000000,91.731,92.4641,91.182,92.3692,2087794.6782273,0
+IWD.US,D,20160929,000000,92.2505,92.5096,91.1898,91.5025,2462389.1280983,0
+IWD.US,D,20160930,000000,91.9863,92.668,91.8745,92.2871,2736021.9486363,0
+IWD.US,D,20161003,000000,92.0863,92.1308,91.7122,91.9477,3156476.0718024,0
+IWD.US,D,20161004,000000,92.013,92.1397,91.1998,91.5025,3359087.6500822,0
+IWD.US,D,20161005,000000,91.8181,92.3237,91.8181,92.1495,2675544.8329717,0
+IWD.US,D,20161006,000000,92.0486,92.197,91.6203,92.1238,2746077.8837861,0
+IWD.US,D,20161007,000000,92.2415,92.4166,91.4936,91.9012,3554751.3443313,0
+IWD.US,D,20161010,000000,92.3879,92.6779,92.2871,92.3593,1644833.2112162,0
+IWD.US,D,20161011,000000,92.105,92.1495,90.8465,91.1998,2487166.6126958,0
+IWD.US,D,20161012,000000,91.1998,91.5213,90.9652,91.2997,2940052.6175735,0
+IWD.US,D,20161013,000000,90.5576,91.1898,90.1421,90.9652,2668055.1878356,0
+IWD.US,D,20161014,000000,91.3907,91.731,90.9177,90.9277,4183639.9669145,0
+IWD.US,D,20161017,000000,90.9554,91.1443,90.5824,90.6645,3056899.1676836,0
+IWD.US,D,20161018,000000,91.4273,91.5638,90.9554,91.182,1484336.4836636,0
+IWD.US,D,20161019,000000,91.2532,91.7122,91.1176,91.5213,2887689.7895137,0
+IWD.US,D,20161020,000000,91.2819,91.649,91.0019,91.3274,1896661.1579996,0
+IWD.US,D,20161021,000000,90.7635,91.1078,90.6171,91.0721,2768774.2375691,0
+IWD.US,D,20161024,000000,91.3996,91.5816,91.0098,91.1721,2050274.6894151,0
+IWD.US,D,20161025,000000,91.272,91.4461,90.9732,91.0781,4555041.4628065,0
+IWD.US,D,20161026,000000,90.7635,91.3274,90.6734,91.1078,2887164.2003814,0
+IWD.US,D,20161027,000000,91.3739,91.4461,90.8,90.8822,3510064.1391008,0
+IWD.US,D,20161028,000000,91.0187,91.4273,90.3964,90.7902,3425030.8927233,0
+IWD.US,D,20161031,000000,90.9465,91.1631,90.809,90.9177,2591373.754921,0
+IWD.US,D,20161101,000000,91.0098,91.1533,89.7088,90.2975,3028337.4413332,0
+IWD.US,D,20161102,000000,90.0442,90.1698,89.3902,89.6029,3490358.5896306,0
+IWD.US,D,20161103,000000,89.7444,89.9987,89.3269,89.4595,2800127.6508109,0
+IWD.US,D,20161104,000000,89.4832,89.9245,89.2022,89.318,2750353.3492282,0
+IWD.US,D,20161107,000000,90.4409,91.2532,90.4409,91.1631,3239109.8016411,0
+IWD.US,D,20161108,000000,91.0781,91.8914,90.8555,91.6103,2261058.1679546,0
+IWD.US,D,20161109,000000,90.9079,93.4218,90.9079,93.0083,6871770.6381097,0
+IWD.US,D,20161110,000000,93.413,94.2401,92.9985,93.7998,5538847.286744,0
+IWD.US,D,20161111,000000,93.3783,93.7019,92.9529,93.5832,5048960.8176966,0
+IWD.US,D,20161114,000000,93.8641,94.429,93.7899,94.2776,2623751.0562227,0
+IWD.US,D,20161115,000000,94.3331,95.0474,94.1728,95.0019,2678278.9072084,0
+IWD.US,D,20161116,000000,94.7902,94.8377,94.2776,94.4944,3478757.2202821,0
+IWD.US,D,20161117,000000,94.5794,94.9831,94.522,94.8,2582035.4510866,0
+IWD.US,D,20161118,000000,94.9257,94.9831,94.5794,94.7733,1648287.9490132,0
+IWD.US,D,20161121,000000,95.0098,95.3719,95.0098,95.3333,4822650.2232891,0
+IWD.US,D,20161122,000000,95.5263,95.6301,95.1048,95.4966,3567718.2346756,0
+IWD.US,D,20161123,000000,95.363,95.8705,95.2571,95.8409,4077502.2953762,0
+IWD.US,D,20161125,000000,95.9685,96.2089,95.9487,96.1901,1093492.2328676,0
+IWD.US,D,20161128,000000,96.017,96.1515,95.5361,95.6301,2068419.6434615,0
+IWD.US,D,20161129,000000,95.4867,95.8507,95.3432,95.5836,3930805.314793,0
+IWD.US,D,20161130,000000,96.199,96.4632,96.0546,96.0546,4170904.5379382,0
+IWD.US,D,20161201,000000,96.4048,96.7055,96.0546,96.2089,5091237.3881566,0
+IWD.US,D,20161202,000000,96.2673,96.5028,95.9883,96.1802,3358034.4503208,0
+IWD.US,D,20161205,000000,96.5888,96.9579,96.579,96.7155,4473462.954226,0
+IWD.US,D,20161206,000000,96.8797,97.2784,96.571,97.2399,3496230.0266881,0
+IWD.US,D,20161207,000000,97.2784,98.5507,97.2002,98.5507,3076452.0941557,0
+IWD.US,D,20161208,000000,98.5607,99.3027,98.4083,98.986,2914537.286694,0
+IWD.US,D,20161209,000000,99.085,99.4217,98.9168,99.4118,2607518.4380195,0
+IWD.US,D,20161212,000000,99.4614,99.8767,99.2334,99.372,3178606.4065198,0
+IWD.US,D,20161213,000000,99.7088,100.025,99.3125,99.8171,3528923.6922175,0
+IWD.US,D,20161214,000000,99.5598,99.985,98.5112,98.7189,5028509.3359578,0
+IWD.US,D,20161215,000000,98.8772,99.6691,98.6596,99.2334,4280688.9894564,0
+IWD.US,D,20161216,000000,99.5399,99.5896,98.9069,99.0949,2246937.0030157,0
+IWD.US,D,20161219,000000,99.1048,99.3225,98.9365,99.2532,2358927.9181417,0
+IWD.US,D,20161220,000000,99.5002,99.7873,99.4316,99.6989,2052827.8397004,0
+IWD.US,D,20161221,000000,99.679,99.7177,99.4316,99.4416,1981648.9207022,0
+IWD.US,D,20161222,000000,99.3422,99.4217,99.1246,99.3422,2190349.2469306,0
+IWD.US,D,20161223,000000,99.3422,99.4614,99.2334,99.4416,1514111.1080117,0
+IWD.US,D,20161227,000000,99.5101,99.7177,99.4704,99.6095,1800014.4132937,0
+IWD.US,D,20161228,000000,99.7475,99.7873,98.6497,98.6991,1671700.923363,0
+IWD.US,D,20161229,000000,98.7882,98.9365,98.4617,98.6398,2822070.997087,0
+IWD.US,D,20161230,000000,98.8575,98.8673,98.2411,98.5607,2659167.6777571,0
+IWD.US,D,20170103,000000,99.1741,99.5598,98.6101,99.273,3757004.1069533,0
+IWD.US,D,20170104,000000,99.4704,99.975,99.3919,99.9363,2088195.9453149,0
+IWD.US,D,20170105,000000,99.7674,99.9263,99.1444,99.5499,2428936.3905719,0
+IWD.US,D,20170106,000000,99.6095,99.9164,99.273,99.679,2383487.0810995,0
+IWD.US,D,20170109,000000,99.4316,99.4704,98.9564,99.0059,2035474.3015975,0
+IWD.US,D,20170110,000000,99.0059,99.5201,98.8278,98.9762,2834651.7815687,0
+IWD.US,D,20170111,000000,99.0355,99.4217,98.7882,99.4018,6016935.2905184,0
+IWD.US,D,20170112,000000,99.2334,99.372,98.4182,99.1344,2382424.7846032,0
+IWD.US,D,20170113,000000,99.2235,99.5797,99.085,99.2631,2711653.8171132,0
+IWD.US,D,20170117,000000,99.0257,99.1344,98.5112,98.7189,3825484.3279065,0
+IWD.US,D,20170118,000000,98.7684,98.9663,98.4716,98.9365,1627463.50114,0
+IWD.US,D,20170119,000000,98.996,99.1048,98.2796,98.5013,2892643.4670862,0
+IWD.US,D,20170120,000000,98.9168,99.273,98.7091,99.0059,1915502.5176464,0
+IWD.US,D,20170123,000000,98.808,98.9564,98.1916,98.4914,2454808.5156124,0
+IWD.US,D,20170124,000000,98.6497,99.5499,98.5607,99.3125,2540059.0728811,0
+IWD.US,D,20170125,000000,99.7575,100.203,99.6393,100.164,5655535.1493662,0
+IWD.US,D,20170126,000000,100.164,100.332,99.8965,100.045,3471838.6479532,0
+IWD.US,D,20170127,000000,100.114,100.114,99.6591,99.7575,1792282.188558,0
+IWD.US,D,20170130,000000,99.4416,99.4515,98.5013,99.0454,2102994.3116357,0
+IWD.US,D,20170131,000000,98.897,99.1741,98.5705,99.1741,3001783.0611691,0
+IWD.US,D,20170201,000000,99.4217,99.6095,98.6794,98.9069,3632461.7190474,0
+IWD.US,D,20170202,000000,98.8278,99.1839,98.6101,99.1147,1736598.0414812,0
+IWD.US,D,20170203,000000,99.7972,100.134,99.4803,100.035,2131428.6836965,0
+IWD.US,D,20170206,000000,99.8469,100.074,99.6095,99.7575,2376772.6799336,0
+IWD.US,D,20170207,000000,99.9263,100.005,99.372,99.53,1982709.1957019,0
+IWD.US,D,20170208,000000,99.3125,99.5499,99.0355,99.4803,2900814.3565978,0
+IWD.US,D,20170209,000000,99.6591,100.332,99.6591,100.164,1830907.9360448,0
+IWD.US,D,20170210,000000,100.401,100.747,100.332,100.599,1616266.4311241,0
+IWD.US,D,20170213,000000,100.856,101.391,100.856,101.173,2253951.5964361,0
+IWD.US,D,20170214,000000,101.113,101.697,100.945,101.687,1665896.1956955,0
+IWD.US,D,20170215,000000,101.608,102.271,101.519,102.143,1825927.9790158,0
+IWD.US,D,20170216,000000,102.113,102.281,101.687,102.053,2454959.1171137,0
+IWD.US,D,20170217,000000,101.648,102.113,101.568,102.103,1728944.6551154,0
+IWD.US,D,20170221,000000,102.281,102.923,102.281,102.825,1810827.3989437,0
+IWD.US,D,20170222,000000,102.617,102.775,102.429,102.607,2187007.7129468,0
+IWD.US,D,20170223,000000,102.895,102.983,102.36,102.765,2021589.6517683,0
+IWD.US,D,20170224,000000,102.261,102.755,102.201,102.746,2480512.8564297,0
+IWD.US,D,20170227,000000,102.686,103.052,102.588,102.923,3186397.2546587,0
+IWD.US,D,20170228,000000,102.686,102.825,102.409,102.647,4083985.2351742,0
+IWD.US,D,20170301,000000,103.448,104.457,103.448,104.19,1840205.8099459,0
+IWD.US,D,20170302,000000,104.121,104.121,103.359,103.379,1748969.6010583,0
+IWD.US,D,20170303,000000,103.31,103.517,103.23,103.398,2284597.485846,0
+IWD.US,D,20170306,000000,102.973,103.22,102.746,103.062,2041082.9440888,0
+IWD.US,D,20170307,000000,102.895,102.973,102.568,102.656,2352301.4520805,0
+IWD.US,D,20170308,000000,102.765,102.933,102.053,102.103,1700827.6580307,0
+IWD.US,D,20170309,000000,102.113,102.449,101.697,102.171,2687506.0287262,0
+IWD.US,D,20170310,000000,102.666,102.795,101.994,102.498,1903899.1268012,0
+IWD.US,D,20170313,000000,102.439,102.617,102.31,102.518,2777559.6620661,0
+IWD.US,D,20170314,000000,102.123,102.133,101.658,102.113,2637495.2120339,0
+IWD.US,D,20170315,000000,102.31,103.29,102.291,103.033,3229080.145948,0
+IWD.US,D,20170316,000000,103.181,103.31,102.765,102.885,1606772.4720467,0
+IWD.US,D,20170317,000000,103.112,103.132,102.627,102.627,1771913.5881824,0
+IWD.US,D,20170320,000000,102.498,102.607,102.161,102.32,2565315.6521876,0
+IWD.US,D,20170321,000000,102.617,102.666,100.747,100.876,3277986.2147141,0
+IWD.US,D,20170322,000000,100.717,101.054,100.441,100.896,2356392.9613263,0
+IWD.US,D,20170323,000000,100.757,101.549,100.668,100.906,2563637.8099574,0
+IWD.US,D,20170324,000000,101.064,101.331,100.381,100.797,2735252.7691561,0
+IWD.US,D,20170327,000000,99.8071,100.629,99.6095,100.5,2438587.0156408,0
+IWD.US,D,20170328,000000,100.411,101.588,100.361,101.381,1726548.1708215,0
+IWD.US,D,20170329,000000,101.261,101.608,101.034,101.449,1656764.0845207,0
+IWD.US,D,20170330,000000,101.489,102.053,101.321,101.924,2011631.7592066,0
+IWD.US,D,20170331,000000,101.796,101.984,101.588,101.638,2776582.2684296,0
+IWD.US,D,20170403,000000,101.668,101.706,100.697,101.381,2687462.566548,0
+IWD.US,D,20170404,000000,101.242,101.568,101.084,101.549,1487752.8130239,0
+IWD.US,D,20170405,000000,101.984,102.488,101.054,101.133,2943304.1949557,0
+IWD.US,D,20170406,000000,101.182,101.826,100.935,101.539,3677964.5981814,0
+IWD.US,D,20170407,000000,101.429,101.786,101.182,101.361,2378882.1117014,0
+IWD.US,D,20170410,000000,101.489,101.875,101.202,101.439,2000003.0996533,0
+IWD.US,D,20170411,000000,101.222,107.228,100.619,101.449,2904743.1353622,0
+IWD.US,D,20170412,000000,101.351,101.391,100.797,100.945,1936052.0419733,0
+IWD.US,D,20170413,000000,100.688,101.024,100.015,100.015,2394802.4086702,0
+IWD.US,D,20170417,000000,100.342,100.926,100.045,100.916,2242212.7653145,0
+IWD.US,D,20170418,000000,100.529,100.806,100.124,100.539,8769786.1988735,0
+IWD.US,D,20170419,000000,100.836,100.994,100.035,100.212,1950438.022975,0
+IWD.US,D,20170420,000000,100.352,101.182,100.272,100.984,1683454.9157096,0
+IWD.US,D,20170421,000000,100.846,100.964,100.342,100.49,1655081.1885488,0
+IWD.US,D,20170424,000000,101.549,101.746,101.361,101.598,1666202.4524399,0
+IWD.US,D,20170425,000000,101.994,102.4,101.934,102.241,1740566.2394305,0
+IWD.US,D,20170426,000000,102.171,102.765,102.043,102.181,2641277.4322902,0
+IWD.US,D,20170427,000000,102.221,102.221,101.598,101.924,2005254.9479835,0
+IWD.US,D,20170428,000000,101.974,101.994,101.381,101.449,4520662.8798086,0
+IWD.US,D,20170501,000000,101.558,101.766,101.291,101.509,1834138.2877122,0
+IWD.US,D,20170502,000000,101.568,101.638,101.182,101.361,2142839.0216103,0
+IWD.US,D,20170503,000000,101.182,101.509,101.034,101.42,1703878.0964951,0
+IWD.US,D,20170504,000000,101.549,101.549,100.816,101.232,2098683.4700021,0
+IWD.US,D,20170505,000000,101.42,101.766,101.301,101.756,1743559.06524,0
+IWD.US,D,20170508,000000,101.726,101.846,101.489,101.638,5607785.3766913,0
+IWD.US,D,20170509,000000,101.766,101.776,101.133,101.361,1625050.8448728,0
+IWD.US,D,20170510,000000,101.331,101.687,101.301,101.648,2167930.8489388,0
+IWD.US,D,20170511,000000,101.449,101.549,100.876,101.341,2405265.6753975,0
+IWD.US,D,20170512,000000,101.133,101.202,100.836,101.004,1226574.433426,0
+IWD.US,D,20170515,000000,101.271,101.806,101.271,101.648,1464108.377306,0
+IWD.US,D,20170516,000000,101.816,101.895,101.361,101.519,1457346.4709686,0
+IWD.US,D,20170517,000000,100.688,100.876,99.7773,99.827,3551905.07703,0
+IWD.US,D,20170518,000000,99.5797,100.401,99.3919,99.9552,2582290.1596661,0
+IWD.US,D,20170519,000000,100.194,101.103,100.164,100.737,1906503.8252514,0
+IWD.US,D,20170522,000000,100.994,101.242,100.836,101.182,1655416.756995,0
+IWD.US,D,20170523,000000,101.371,101.638,101.163,101.519,1278072.0609139,0
+IWD.US,D,20170524,000000,101.658,101.658,101.311,101.558,1742262.2751307,0
+IWD.US,D,20170525,000000,101.836,102.023,101.578,101.706,1256297.5096093,0
+IWD.US,D,20170526,000000,101.608,101.746,101.539,101.687,1670598.1969334,0
+IWD.US,D,20170530,000000,101.401,101.608,101.281,101.391,2966647.4276708,0
+IWD.US,D,20170531,000000,101.499,101.509,100.906,101.291,2862412.9952405,0
+IWD.US,D,20170601,000000,101.529,102.251,101.321,102.211,3202597.5289154,0
+IWD.US,D,20170602,000000,102.152,102.31,101.905,102.171,1862708.1000492,0
+IWD.US,D,20170605,000000,102.123,102.261,101.974,102.033,2132414.1633196,0
+IWD.US,D,20170606,000000,101.716,102.103,101.568,101.846,1252231.2690719,0
+IWD.US,D,20170607,000000,101.905,102.113,101.608,101.836,6607674.228079,0
+IWD.US,D,20170608,000000,101.846,102.4,101.796,102.073,1845103.8963602,0
+IWD.US,D,20170609,000000,102.301,102.983,102.301,102.903,3434052.8323299,0
+IWD.US,D,20170612,000000,103.013,103.438,102.875,103.151,5275250.186389,0
+IWD.US,D,20170613,000000,103.31,103.527,103.191,103.458,2466258.2727111,0
+IWD.US,D,20170614,000000,103.557,103.557,102.855,103.27,2355933.0708355,0
+IWD.US,D,20170615,000000,102.726,103.191,102.627,103.112,3843551.4543313,0
+IWD.US,D,20170616,000000,103.3,103.3,102.815,103.3,3695492.9957456,0
+IWD.US,D,20170619,000000,103.597,103.883,103.507,103.854,2704778.7069626,0
+IWD.US,D,20170620,000000,103.587,103.587,103.072,103.112,1267357.1178521,0
+IWD.US,D,20170621,000000,103.132,103.161,102.37,102.518,2189075.7040329,0
+IWD.US,D,20170622,000000,102.607,102.765,102.419,102.478,6273768.4630392,0
+IWD.US,D,20170623,000000,102.588,102.805,102.38,102.498,5179222.0196619,0
+IWD.US,D,20170626,000000,102.835,103.181,102.736,102.933,2134786.3896535,0
+IWD.US,D,20170627,000000,102.865,103.23,102.449,102.458,2323315.2114309,0
+IWD.US,D,20170628,000000,102.903,103.458,102.903,103.22,3932559.9738963,0
+IWD.US,D,20170629,000000,103.547,103.775,102.301,102.825,3659168.7222095,0
+IWD.US,D,20170630,000000,103.181,103.31,102.795,102.963,2044179.8769763,0
+IWD.US,D,20170703,000000,103.31,104.16,103.31,103.745,1133814.0160546,0
+IWD.US,D,20170705,000000,103.795,103.893,103.25,103.537,3022518.563189,0
+IWD.US,D,20170706,000000,103.24,103.33,102.409,102.468,1984207.1247291,0
+IWD.US,D,20170707,000000,102.746,102.913,102.39,102.855,3895337.1450937,0
+IWD.US,D,20170710,000000,102.716,102.953,102.666,102.736,1652886.8539213,0
+IWD.US,D,20170711,000000,102.746,102.785,102.073,102.548,1200748.8028089,0
+IWD.US,D,20170712,000000,103.013,103.34,103.003,103.092,1260594.2007664,0
+IWD.US,D,20170713,000000,103.181,103.379,102.993,103.32,1803371.1085025,0
+IWD.US,D,20170714,000000,103.25,103.874,103.082,103.646,1044997.5386725,0
+IWD.US,D,20170717,000000,103.597,103.874,103.468,103.617,2035457.1188759,0
+IWD.US,D,20170718,000000,103.408,103.468,103.181,103.438,1600561.4235499,0
+IWD.US,D,20170719,000000,103.607,104.022,103.517,104.012,1247379.6770808,0
+IWD.US,D,20170720,000000,104.15,104.25,103.883,104.042,1401707.8075666,0
+IWD.US,D,20170721,000000,103.824,103.903,103.527,103.893,1184220.0353445,0
+IWD.US,D,20170724,000000,103.814,103.874,103.607,103.735,2058045.3225873,0
+IWD.US,D,20170725,000000,104.289,104.566,104.13,104.289,1318810.2724135,0
+IWD.US,D,20170726,000000,104.417,104.527,103.952,104.062,1883121.1733514,0
+IWD.US,D,20170727,000000,104.17,104.24,103.765,104.22,1346528.0239072,0
+IWD.US,D,20170728,000000,103.952,104.19,103.854,104.121,3369283.0685016,0
+IWD.US,D,20170731,000000,104.339,104.497,104.14,104.289,1725883.0984194,0
+IWD.US,D,20170801,000000,104.635,104.655,104.289,104.527,1722174.6627912,0
+IWD.US,D,20170802,000000,104.349,104.378,104.042,104.378,2057010.316296,0
+IWD.US,D,20170803,000000,104.279,104.388,104.062,104.16,1154436.3142613,0
+IWD.US,D,20170804,000000,104.359,104.497,104.289,104.378,1365406.7812422,0
+IWD.US,D,20170807,000000,104.339,104.378,104.15,104.309,2325767.286883,0
+IWD.US,D,20170808,000000,104.18,104.804,103.933,104.092,3254856.2498969,0
+IWD.US,D,20170809,000000,103.864,103.972,103.655,103.952,2438210.0065131,0
+IWD.US,D,20170810,000000,103.636,103.765,102.716,102.755,4420804.9876535,0
+IWD.US,D,20170811,000000,102.726,102.913,102.439,102.558,1143290.7924103,0
+IWD.US,D,20170814,000000,103.151,103.636,103.151,103.398,1909222.7382631,0
+IWD.US,D,20170815,000000,103.607,103.765,103.191,103.33,1353951.9704017,0
+IWD.US,D,20170816,000000,103.636,103.775,103.27,103.408,2292933.1273355,0
+IWD.US,D,20170817,000000,103.102,103.27,101.885,101.895,1799206.8253768,0
+IWD.US,D,20170818,000000,101.638,102.301,101.499,101.687,1439260.1403253,0
+IWD.US,D,20170821,000000,101.658,101.895,101.449,101.766,1146054.1783485,0
+IWD.US,D,20170822,000000,102.023,102.647,102.023,102.528,2393326.7161063,0
+IWD.US,D,20170823,000000,102.171,102.656,102.063,102.36,702906.73364449,0
+IWD.US,D,20170824,000000,102.538,102.607,102.152,102.171,1034402.8746621,0
+IWD.US,D,20170825,000000,102.498,102.865,102.498,102.528,1572871.9730095,0
+IWD.US,D,20170828,000000,102.795,102.805,102.133,102.409,1576445.9791096,0
+IWD.US,D,20170829,000000,101.846,102.409,101.697,102.31,1335376.4375661,0
+IWD.US,D,20170830,000000,102.281,102.716,102.113,102.548,1026176.3939923,0
+IWD.US,D,20170831,000000,102.755,103.21,102.755,103.043,1641484.6019941,0
+IWD.US,D,20170901,000000,103.201,103.665,103.201,103.428,1486062.8418136,0
+IWD.US,D,20170905,000000,103.24,103.27,102.083,102.458,3287224.4544636,0
+IWD.US,D,20170906,000000,102.736,103.062,102.706,102.885,2117127.6055545,0
+IWD.US,D,20170907,000000,102.983,102.983,102.261,102.468,2187331.1524128,0
+IWD.US,D,20170908,000000,102.251,102.716,102.211,102.528,1213825.8647214,0
+IWD.US,D,20170911,000000,103.132,103.854,103.122,103.765,1077825.63373,0
+IWD.US,D,20170912,000000,103.883,104.329,103.883,104.319,1282398.0637726,0
+IWD.US,D,20170913,000000,104.15,104.467,104.15,104.457,1281136.649855,0
+IWD.US,D,20170914,000000,104.269,104.606,104.25,104.566,1480285.4043511,0
+IWD.US,D,20170915,000000,104.507,104.714,104.378,104.704,1308632.0367157,0
+IWD.US,D,20170918,000000,104.872,105.13,104.804,105.13,2092949.4947177,0
+IWD.US,D,20170919,000000,105.179,105.299,105.081,105.229,1159692.2055849,0
+IWD.US,D,20170920,000000,105.259,105.456,105.041,105.357,1708845.9245443,0
+IWD.US,D,20170921,000000,105.299,105.456,105.159,105.199,1034935.5390327,0
+IWD.US,D,20170922,000000,105.071,105.348,105.051,105.239,1247231.0970762,0
+IWD.US,D,20170925,000000,105.199,105.694,105.189,105.556,1520212.9956887,0
+IWD.US,D,20170926,000000,105.566,105.674,105.486,105.536,1188875.5421592,0
+IWD.US,D,20170927,000000,105.941,105.941,105.357,105.734,4321298.8359179,0
+IWD.US,D,20170928,000000,105.744,105.882,105.546,105.872,3488869.7573383,0
+IWD.US,D,20170929,000000,105.833,106.099,105.664,106.031,3685933.3380266,0
+IWD.US,D,20171002,000000,106.109,106.763,105.961,106.743,1657204.7707933,0
+IWD.US,D,20171003,000000,106.851,107.03,106.673,107.01,1274437.4099141,0
+IWD.US,D,20171004,000000,106.931,107.277,106.931,107.118,1803616.720347,0
+IWD.US,D,20171005,000000,107.277,107.663,107.098,107.554,1187683.8698765,0
+IWD.US,D,20171006,000000,107.405,107.465,107.069,107.307,1185814.9962116,0
+IWD.US,D,20171009,000000,107.396,107.445,106.851,106.97,2849235.8692433,0
+IWD.US,D,20171010,000000,107.267,107.505,107.188,107.376,2292723.9024309,0
+IWD.US,D,20171011,000000,107.257,107.386,107.218,107.356,912219.57336173,0
+IWD.US,D,20171012,000000,107.188,107.257,106.921,106.98,1620907.7874622,0
+IWD.US,D,20171013,000000,107.108,107.277,106.881,107.02,1390424.8239425,0
+IWD.US,D,20171016,000000,107.079,107.316,107.02,107.098,3251881.6175574,0
+IWD.US,D,20171017,000000,107.208,107.218,106.901,107.128,2714381.8268598,0
+IWD.US,D,20171018,000000,107.277,107.366,107.128,107.228,1068260.9222694,0
+IWD.US,D,20171019,000000,106.851,107.356,106.821,107.356,1798221.3457537,0
+IWD.US,D,20171020,000000,107.782,108.118,107.554,107.94,1459719.7080508,0
+IWD.US,D,20171023,000000,108.078,108.147,107.583,107.633,1925265.33578,0
+IWD.US,D,20171024,000000,107.792,107.96,107.673,107.802,1404493.4299681,0
+IWD.US,D,20171025,000000,107.693,107.742,106.673,107.188,1446268.6692557,0
+IWD.US,D,20171026,000000,107.495,107.663,107.316,107.336,1628286.2502818,0
+IWD.US,D,20171027,000000,107.238,107.415,106.773,107.366,1825170.9285155,0
+IWD.US,D,20171030,000000,107.218,107.228,106.723,106.802,1722778.0795452,0
+IWD.US,D,20171031,000000,106.881,107.01,106.733,106.851,2790701.4118718,0
+IWD.US,D,20171101,000000,107.307,107.554,107.069,107.208,1986507.5879316,0
+IWD.US,D,20171102,000000,107.158,107.287,106.644,107.218,2811281.2586487,0
+IWD.US,D,20171103,000000,107.06,107.326,106.941,107.267,1916332.3420266,0
+IWD.US,D,20171106,000000,107.297,107.485,107.188,107.435,1381078.4341214,0
+IWD.US,D,20171107,000000,107.326,107.435,107.01,107.238,1666289.3767964,0
+IWD.US,D,20171108,000000,107.05,107.238,106.821,107.208,1074449.7343028,0
+IWD.US,D,20171109,000000,106.713,107.06,106.298,106.97,1785418.1966391,0
+IWD.US,D,20171110,000000,106.763,106.891,106.653,106.812,1872157.5862001,0
+IWD.US,D,20171113,000000,106.446,107,106.446,106.931,1354649.3867505,0
+IWD.US,D,20171114,000000,106.555,106.644,106.129,106.535,1835208.6701952,0
+IWD.US,D,20171115,000000,105.991,106.386,105.634,106.099,2036519.4153722,0
+IWD.US,D,20171116,000000,106.575,107.06,106.535,106.851,1923542.0098749,0
+IWD.US,D,20171117,000000,106.703,106.941,106.614,106.763,1488692.8089721,0
+IWD.US,D,20171120,000000,106.851,107,106.644,106.871,1478273.0044231,0
+IWD.US,D,20171121,000000,107.257,107.435,107.228,107.297,1844424.6734814,0
+IWD.US,D,20171122,000000,107.326,107.475,107.208,107.257,1510956.5624692,0
+IWD.US,D,20171124,000000,107.515,107.545,107.257,107.277,1534432.2032157,0
+IWD.US,D,20171127,000000,107.316,107.425,107.089,107.089,1641348.1509693,0
+IWD.US,D,20171128,000000,107.287,108.632,107.238,108.593,1787432.6180637,0
+IWD.US,D,20171129,000000,108.781,109.632,108.781,109.454,2602997.3607329,0
+IWD.US,D,20171130,000000,109.869,110.71,109.681,110.087,2515812.2311577,0
+IWD.US,D,20171201,000000,110.166,110.493,108.612,110.166,5641273.4904092,0
+IWD.US,D,20171204,000000,111.006,111.482,110.631,110.641,3062098.4571007,0
+IWD.US,D,20171205,000000,110.759,110.839,109.839,109.899,2068103.2792337,0
+IWD.US,D,20171206,000000,109.879,109.968,109.572,109.622,2023928.5234072,0
+IWD.US,D,20171207,000000,109.464,110.008,109.454,109.869,2103369.2992667,0
+IWD.US,D,20171208,000000,110.206,110.522,109.929,110.512,2221729.9503774,0
+IWD.US,D,20171211,000000,110.493,110.819,110.433,110.789,2574806.57902,0
+IWD.US,D,20171212,000000,110.898,111.373,110.799,111.116,3202703.6574902,0
+IWD.US,D,20171213,000000,111.185,111.294,110.779,110.789,3130206.7226678,0
+IWD.US,D,20171214,000000,110.948,111.126,110.186,110.206,2289672.4532183,0
+IWD.US,D,20171215,000000,110.759,111.393,110.403,111.096,3131403.4486922,0
+IWD.US,D,20171218,000000,111.591,112.145,111.591,111.808,2376347.154886,0
+IWD.US,D,20171219,000000,112.175,112.175,111.373,111.393,1633444.0990173,0
+IWD.US,D,20171220,000000,111.828,111.957,111.313,111.433,2250457.4394542,0
+IWD.US,D,20171221,000000,111.69,112.175,111.363,111.917,1987767.9911009,0
+IWD.US,D,20171222,000000,112.095,112.135,111.7,111.947,1655550.1757747,0
+IWD.US,D,20171226,000000,111.917,112.214,111.828,111.917,1279419.3884398,0
+IWD.US,D,20171227,000000,111.976,112.085,111.768,111.927,1535021.469493,0
+IWD.US,D,20171228,000000,112.145,112.243,111.927,112.204,1934033.5775554,0
+IWD.US,D,20171229,000000,112.481,112.5,111.748,111.828,2537547.3632774,0
+IWD.US,D,20180102,000000,112.214,112.343,111.888,112.323,2579499.483523,0
+IWD.US,D,20180103,000000,112.352,112.827,112.283,112.758,1638585.7757794,0
+IWD.US,D,20180104,000000,112.995,113.421,112.897,113.184,2582353.8368111,0
+IWD.US,D,20180105,000000,113.53,113.639,113.114,113.559,2114350.0691397,0
+IWD.US,D,20180108,000000,113.53,113.827,113.262,113.747,2360073.0960012,0
+IWD.US,D,20180109,000000,113.985,114.301,113.846,113.926,4282418.3798516,0
+IWD.US,D,20180110,000000,113.767,114.114,113.49,113.846,8992399.4758845,0
+IWD.US,D,20180111,000000,114.182,114.776,114.084,114.776,2167860.0965556,0
+IWD.US,D,20180112,000000,115.043,115.518,114.915,115.429,3222581.0341766,0
+IWD.US,D,20180116,000000,115.865,116.132,114.697,115.004,11792153.149813,0
+IWD.US,D,20180117,000000,115.429,116.122,115.004,115.924,2052791.4527605,0
+IWD.US,D,20180118,000000,115.855,115.924,115.36,115.548,2113180.6333202,0
+IWD.US,D,20180119,000000,115.776,116.063,115.558,116.053,2168404.8899062,0
+IWD.US,D,20180122,000000,116.053,117.062,116.033,117.052,2099575.9607788,0
+IWD.US,D,20180123,000000,116.953,117.18,116.676,117.072,2275126.7739802,0
+IWD.US,D,20180124,000000,117.339,117.665,116.695,117.24,1887535.1113149,0
+IWD.US,D,20180125,000000,117.596,117.645,116.883,117.21,1885359.9809056,0
+IWD.US,D,20180126,000000,117.517,118.329,117.408,118.309,1495451.6830646,0
+IWD.US,D,20180129,000000,118.101,118.259,117.507,117.537,3104640.8543718,0
+IWD.US,D,20180130,000000,116.745,117.17,116.142,116.181,2891325.451262,0
+IWD.US,D,20180131,000000,116.438,116.617,115.548,116.043,3162141.3162003,0
+IWD.US,D,20180201,000000,115.795,116.587,115.706,116.32,10950245.273381,0
+IWD.US,D,20180202,000000,115.548,115.706,113.689,113.727,3801069.70196,0
+IWD.US,D,20180205,000000,112.827,113.51,108.534,108.949,3824686.8474729,0
+IWD.US,D,20180206,000000,107.148,110.681,106.644,110.403,5168997.2895408,0
+IWD.US,D,20180207,000000,110.216,111.878,109.968,110.176,2791653.5368,0
+IWD.US,D,20180208,000000,110.226,110.394,106.406,106.436,2794732.2762176,0
+IWD.US,D,20180209,000000,107.653,108.514,104.517,107.752,3848552.6370754,0
+IWD.US,D,20180212,000000,108.553,109.741,107.732,109.029,6583645.7079952,0
+IWD.US,D,20180213,000000,108.563,109.513,108.267,109.325,1866523.6750005,0
+IWD.US,D,20180214,000000,108.83,110.829,108.632,110.73,1844158.8466703,0
+IWD.US,D,20180215,000000,111.501,111.818,110.374,111.808,1692798.2732856,0
+IWD.US,D,20180216,000000,111.482,112.887,111.225,112.075,2852886.6922166,0
+IWD.US,D,20180220,000000,111.521,111.868,110.691,111.026,1400469.6408606,0
+IWD.US,D,20180221,000000,111.116,112.165,110.334,110.334,1778081.1745011,0
+IWD.US,D,20180222,000000,110.681,111.531,110.027,110.236,1683894.5912338,0
+IWD.US,D,20180223,000000,110.829,112.006,110.691,112.006,1296661.7442262,0
+IWD.US,D,20180226,000000,112.52,113.272,112.085,113.223,1285044.2029044,0
+IWD.US,D,20180227,000000,113.332,113.777,111.848,111.868,1562008.4499429,0
+IWD.US,D,20180228,000000,112.372,112.462,110.433,110.443,1665786.0241274,0
+IWD.US,D,20180301,000000,110.493,111.274,108.573,109.167,2842933.8533967,0
+IWD.US,D,20180302,000000,108.543,109.988,108.167,109.799,1368430.9402499,0
+IWD.US,D,20180305,000000,109.177,111.373,109.107,111.116,1217581.805521,0
+IWD.US,D,20180306,000000,111.511,111.511,110.651,111.363,1097183.4857741,0
+IWD.US,D,20180307,000000,110.423,111.303,110.186,111.185,1309032.293055,0
+IWD.US,D,20180308,000000,111.393,111.581,110.759,111.491,918618.62104821,0
+IWD.US,D,20180309,000000,112.175,113.322,111.967,113.292,1534352.3540975,0
+IWD.US,D,20180312,000000,113.292,113.717,112.937,113.124,1613311.0030029,0
+IWD.US,D,20180313,000000,113.5,113.787,112.223,112.491,1260654.8456662,0
+IWD.US,D,20180314,000000,112.975,113.015,111.501,111.739,1782588.101311,0
+IWD.US,D,20180315,000000,111.957,112.145,111.353,111.541,2788509.0987408,0
+IWD.US,D,20180316,000000,111.62,112.372,111.62,111.868,1094417.0675909,0
+IWD.US,D,20180319,000000,111.739,111.748,109.939,110.591,1225993.2531355,0
+IWD.US,D,20180320,000000,110.769,111.096,110.314,110.561,2912794.7565706,0
+IWD.US,D,20180321,000000,110.591,111.65,110.493,110.681,982517.11981484,0
+IWD.US,D,20180322,000000,109.859,110.196,107.96,108.058,2186811.6277705,0
+IWD.US,D,20180323,000000,108.257,108.583,105.684,105.803,2695024.985564,0
+IWD.US,D,20180326,000000,107.326,108.484,106.476,108.345,3012384.8004177,0
+IWD.US,D,20180327,000000,108.742,109.157,106.604,107.198,2419792.1504172,0
+IWD.US,D,20180328,000000,107.445,108.058,106.831,107.168,2425230.9871888,0
+IWD.US,D,20180329,000000,107.693,108.949,107.475,108.484,1846104.5372083,0
+IWD.US,D,20180402,000000,108.267,108.355,104.942,106.089,3008938.1486074,0
+IWD.US,D,20180403,000000,106.614,107.732,106.001,107.525,2654461.6335259,0
+IWD.US,D,20180404,000000,106.129,108.81,106.021,108.612,2593665.1213885,0
+IWD.US,D,20180405,000000,109.047,109.78,108.83,109.404,1840332.1534874,0
+IWD.US,D,20180406,000000,108.702,109.167,106.356,107.178,2586547.4316383,0
+IWD.US,D,20180409,000000,107.782,109.117,107.425,107.573,1173281.7169014,0
+IWD.US,D,20180410,000000,108.919,109.572,108.494,109.177,1733381.8402904,0
+IWD.US,D,20180411,000000,108.543,109.295,108.395,108.702,1464918.9974678,0
+IWD.US,D,20180412,000000,109.266,109.889,109.127,109.464,1236719.3144289,0
+IWD.US,D,20180413,000000,110.057,110.077,108.672,109.117,1164101.0898067,0
+IWD.US,D,20180416,000000,109.829,110.394,109.454,109.978,1756149.957205,0
+IWD.US,D,20180417,000000,110.71,110.789,110.304,110.522,3344956.37766,0
+IWD.US,D,20180418,000000,110.898,111.145,110.611,110.631,931435.92063947,0
+IWD.US,D,20180419,000000,110.413,110.681,109.829,110.324,1344808.7409954,0
+IWD.US,D,20180420,000000,110.493,110.561,109.374,109.77,1259127.6049374,0
+IWD.US,D,20180423,000000,109.929,110.116,109.374,109.809,2132242.3361033,0
+IWD.US,D,20180424,000000,110.274,110.591,108.415,109.097,4660686.8999075,0
+IWD.US,D,20180425,000000,109.067,109.532,108.257,109.364,1570216.7371428,0
+IWD.US,D,20180426,000000,109.513,110.126,109.167,109.809,1744571.8350681,0
+IWD.US,D,20180427,000000,109.751,110.087,109.513,109.839,1197943.9761891,0
+IWD.US,D,20180430,000000,109.988,110.294,108.83,108.84,2319799.8287341,0
+IWD.US,D,20180501,000000,108.435,108.662,107.623,108.622,1652506.8125487,0
+IWD.US,D,20180502,000000,108.435,108.682,107.505,107.663,1921968.2747228,0
+IWD.US,D,20180503,000000,107.396,107.475,105.941,107.188,1521120.6476904,0
+IWD.US,D,20180504,000000,106.821,108.761,106.555,108.405,1332117.7849455,0
+IWD.US,D,20180507,000000,108.79,109.177,108.415,108.652,1055374.8917915,0
+IWD.US,D,20180508,000000,108.662,108.84,107.999,108.672,1351221.9391585,0
+IWD.US,D,20180509,000000,109.077,109.899,108.919,109.711,680808.74287377,0
+IWD.US,D,20180510,000000,109.988,110.839,109.869,110.681,1026268.3720905,0
+IWD.US,D,20180511,000000,110.898,111.205,110.591,110.948,800228.65823586,0
+IWD.US,D,20180514,000000,111.235,111.521,110.898,111.076,875866.99887242,0
+IWD.US,D,20180515,000000,110.681,110.759,110.216,110.581,1706947.7391778,0
+IWD.US,D,20180516,000000,110.631,111.254,110.571,111.006,1326948.8179784,0
+IWD.US,D,20180517,000000,110.996,111.462,110.641,111.066,1044398.1649119,0
+IWD.US,D,20180518,000000,110.988,110.988,110.493,110.581,576619.79411845,0
+IWD.US,D,20180521,000000,111.126,111.551,111.126,111.383,714270.57713511,0
+IWD.US,D,20180522,000000,111.591,111.947,111.155,111.205,1130335.0202976,0
+IWD.US,D,20180523,000000,110.671,111.126,110.443,111.116,3899094.0966417,0
+IWD.US,D,20180524,000000,110.958,110.988,109.988,110.73,1206098.6937273,0
+IWD.US,D,20180525,000000,110.413,110.463,109.998,110.294,1339550.8281751,0
+IWD.US,D,20180529,000000,109.552,109.78,108.227,108.761,2351022.8554413,0
+IWD.US,D,20180530,000000,109.454,110.681,109.374,110.413,1732733.95061,0
+IWD.US,D,20180531,000000,110.284,110.284,109.226,109.474,1954587.1448756,0
+IWD.US,D,20180601,000000,110.126,110.591,110.126,110.324,2490214.018915,0
+IWD.US,D,20180604,000000,110.681,110.988,110.344,110.591,909700.78851974,0
+IWD.US,D,20180605,000000,110.571,110.591,110.106,110.463,1078588.7487202,0
+IWD.US,D,20180606,000000,110.789,111.462,110.551,111.462,954760.95988459,0
+IWD.US,D,20180607,000000,111.729,112.085,111.531,111.868,1692848.8107022,0
+IWD.US,D,20180608,000000,111.748,112.204,111.591,112.175,1010649.2781243,0
+IWD.US,D,20180611,000000,112.233,112.57,112.214,112.243,1788388.7859852,0
+IWD.US,D,20180612,000000,112.471,112.491,111.947,112.204,1303909.8205111,0
+IWD.US,D,20180613,000000,112.303,112.313,111.67,111.729,2978712.7305035,0
+IWD.US,D,20180614,000000,112.055,112.055,111.452,111.62,1600003.4904709,0
+IWD.US,D,20180615,000000,111.333,111.61,110.561,111.491,6125767.6171084,0
+IWD.US,D,20180618,000000,110.858,111.225,110.621,111.175,3173275.7198196,0
+IWD.US,D,20180619,000000,110.324,111.066,110.226,110.918,2051981.8433469,0
+IWD.US,D,20180620,000000,111.185,111.284,110.769,110.958,969474.42334566,0
+IWD.US,D,20180621,000000,110.789,110.789,110.087,110.304,2327521.9459865,0
+IWD.US,D,20180622,000000,111.016,111.343,110.7,110.749,3876138.9912859,0
+IWD.US,D,20180625,000000,110.483,110.661,109.077,109.751,2650568.230953,0
+IWD.US,D,20180626,000000,109.929,110.166,109.454,109.809,1608201.6701874,0
+IWD.US,D,20180627,000000,109.929,110.681,109.157,109.177,2557873.5122231,0
+IWD.US,D,20180628,000000,109.127,109.939,108.83,109.711,1558929.7105253,0
+IWD.US,D,20180629,000000,110.126,110.789,109.731,109.78,2412821.0191751,0
+IWD.US,D,20180702,000000,109.147,109.751,108.929,109.731,1578868.74286,0
+IWD.US,D,20180703,000000,110.126,110.433,109.474,109.661,1101664.1331274,0
+IWD.US,D,20180705,000000,110.186,110.433,109.671,110.403,1162085.6576338,0
+IWD.US,D,20180706,000000,110.354,111.313,110.156,111.086,1806864.254736,0
+IWD.US,D,20180709,000000,111.758,112.175,111.313,112.095,1359522.2044565,0
+IWD.US,D,20180710,000000,112.313,112.56,112.195,112.5,1762885.5840858,0
+IWD.US,D,20180711,000000,111.947,112.085,111.363,111.511,1580030.0926929,0
+IWD.US,D,20180712,000000,112.095,112.095,111.591,112.006,1670958.0233395,0
+IWD.US,D,20180713,000000,111.788,112.214,111.63,111.927,1092006.4328204,0
+IWD.US,D,20180716,000000,111.878,112.026,111.62,111.996,982992.17153062,0
+IWD.US,D,20180717,000000,111.917,112.372,111.798,112.195,826813.36084995,0
+IWD.US,D,20180718,000000,112.233,112.64,112.165,112.59,1230190.890956,0
+IWD.US,D,20180719,000000,112.253,112.5,111.907,112.223,1883378.9141759,0
+IWD.US,D,20180720,000000,112.036,112.155,111.828,111.976,824474.48921096,0
+IWD.US,D,20180723,000000,111.967,112.333,111.758,112.223,1786898.9429447,0
+IWD.US,D,20180724,000000,112.5,112.887,112.313,112.62,1203912.4450863,0
+IWD.US,D,20180725,000000,112.422,113.282,112.323,113.164,1582549.8882833,0
+IWD.US,D,20180726,000000,113.45,114.034,113.45,113.777,1073918.0806805,0
+IWD.US,D,20180727,000000,113.579,113.856,113.114,113.421,4803412.6502965,0
+IWD.US,D,20180730,000000,113.47,113.975,113.45,113.669,1503202.1012703,0
+IWD.US,D,20180731,000000,114.024,114.272,113.747,114.014,3337381.829664,0
+IWD.US,D,20180801,000000,113.629,114.014,113.282,113.421,3381284.6941894,0
+IWD.US,D,20180802,000000,112.857,113.649,112.718,113.549,2060777.3753273,0
+IWD.US,D,20180803,000000,113.619,114.282,113.569,114.262,1945198.3036248,0
+IWD.US,D,20180806,000000,114.301,114.806,114.124,114.569,1703636.5276439,0
+IWD.US,D,20180807,000000,114.856,115.093,114.658,114.876,3074599.3924642,0
+IWD.US,D,20180808,000000,114.866,114.876,114.549,114.766,1139667.259642,0
+IWD.US,D,20180809,000000,114.846,114.876,114.44,114.529,1197703.4180862,0
+IWD.US,D,20180810,000000,113.886,114.024,113.45,113.707,1397296.9018481,0
+IWD.US,D,20180813,000000,113.767,113.906,112.887,113.065,1277071.4200659,0
+IWD.US,D,20180814,000000,113.342,113.916,113.342,113.797,1881014.7738287,0
+IWD.US,D,20180815,000000,113.252,113.252,112.402,112.965,1665272.563975,0
+IWD.US,D,20180816,000000,113.579,114.479,113.579,114.262,1054712.8516345,0
+IWD.US,D,20180817,000000,114.153,114.994,114.153,114.806,1329621.2365668,0
+IWD.US,D,20180820,000000,114.915,115.261,114.915,115.113,1358381.0695902,0
+IWD.US,D,20180821,000000,115.341,115.835,115.341,115.459,1049596.4435806,0
+IWD.US,D,20180822,000000,115.341,115.459,115.113,115.231,1119809.0871739,0
+IWD.US,D,20180823,000000,115.043,115.251,114.746,114.856,1285916.4787145,0
+IWD.US,D,20180824,000000,115.063,115.498,115.024,115.37,1026727.2518329,0
+IWD.US,D,20180827,000000,115.776,116.201,115.647,116.083,1572203.8683624,0
+IWD.US,D,20180828,000000,116.3,116.37,115.963,116.112,1988862.6315439,0
+IWD.US,D,20180829,000000,116.191,116.607,115.914,116.398,1382127.5908896,0
+IWD.US,D,20180830,000000,116.221,116.27,115.558,115.766,1710264.0044533,0
+IWD.US,D,20180831,000000,115.558,115.805,115.192,115.628,1602819.4353223,0
+IWD.US,D,20180904,000000,115.578,115.706,115.063,115.459,1575777.8744624,0
+IWD.US,D,20180905,000000,115.271,115.875,115.083,115.795,2685605.8218631,0
+IWD.US,D,20180906,000000,115.875,116.033,115.162,115.489,1152292.5170503,0
+IWD.US,D,20180907,000000,115.083,115.419,114.836,115.162,1495227.296935,0
+IWD.US,D,20180910,000000,115.618,115.953,115.39,115.409,806377.04033615,0
+IWD.US,D,20180911,000000,114.876,115.696,114.876,115.469,1179079.3693307,0
+IWD.US,D,20180912,000000,115.469,115.795,115.35,115.528,1296542.475923,0
+IWD.US,D,20180913,000000,115.924,116.073,115.618,115.953,2119285.5532423,0
+IWD.US,D,20180914,000000,116.092,116.26,115.815,116.171,2462046.484414,0
+IWD.US,D,20180917,000000,116.25,116.418,115.953,116.063,993136.04178516,0
+IWD.US,D,20180918,000000,116.161,116.765,115.993,116.557,916260.54519092,0
+IWD.US,D,20180919,000000,116.518,117.16,116.458,116.893,2685038.7920492,0
+IWD.US,D,20180920,000000,117.26,117.863,117.26,117.665,1750929.442073,0
+IWD.US,D,20180921,000000,118.101,118.101,117.744,117.804,2061309.0289497,0
+IWD.US,D,20180924,000000,117.675,117.834,116.815,116.992,1365304.6956607,0
+IWD.US,D,20180925,000000,117.22,117.22,116.458,116.518,2455354.3197113,0
+IWD.US,D,20180926,000000,116.617,116.864,115.716,115.904,1732608.617817,0
+IWD.US,D,20180927,000000,115.934,116.468,115.716,115.825,2137510.3564068,0
+IWD.US,D,20180928,000000,115.618,116.191,115.508,115.904,2100453.2903305,0
+IWD.US,D,20181001,000000,116.478,116.725,115.983,116.28,1299379.6464895,0
+IWD.US,D,20181002,000000,116.34,116.705,116.053,116.508,1311431.8095939,0
+IWD.US,D,20181003,000000,116.973,117.15,116.438,116.627,3207165.1006252,0
+IWD.US,D,20181004,000000,116.458,116.755,115.746,116.428,1955107.6802664,0
+IWD.US,D,20181005,000000,116.587,116.805,115.628,116.063,2265798.5776292,0
+IWD.US,D,20181008,000000,115.786,116.636,115.756,116.468,2044877.2933251,0
+IWD.US,D,20181009,000000,116.26,116.587,115.825,116.132,2032506.7444964,0
+IWD.US,D,20181010,000000,115.993,116.053,113.144,113.252,3682277.4613118,0
+IWD.US,D,20181011,000000,112.887,113.094,109.839,110.344,6542092.8333405,0
+IWD.US,D,20181012,000000,111.729,111.729,109.701,110.958,3898227.8853217,0
+IWD.US,D,20181015,000000,110.819,111.739,110.759,110.769,2919798.2317593,0
+IWD.US,D,20181016,000000,111.353,112.728,111.066,112.59,2053524.2453007,0
+IWD.US,D,20181017,000000,112.51,113.203,111.72,112.817,1917800.9593522,0
+IWD.US,D,20181018,000000,112.52,113.085,111.274,111.768,2224112.2841948,0
+IWD.US,D,20181019,000000,111.878,112.679,111.591,111.838,1988285.4942466,0
+IWD.US,D,20181022,000000,112.115,112.135,110.671,110.809,1725753.722633,0
+IWD.US,D,20181023,000000,109.444,110.749,108.662,110.176,2921259.7738466,0
+IWD.US,D,20181024,000000,110.126,110.216,107.326,107.495,3146267.5136548,0
+IWD.US,D,20181025,000000,108.058,109.522,107.693,108.85,3900328.2203544,0
+IWD.US,D,20181026,000000,107.97,108.82,106.426,107.336,8523283.8850485,0
+IWD.US,D,20181029,000000,107.93,109.424,106.366,107.573,4597569.7096011,0
+IWD.US,D,20181030,000000,107.811,109.474,107.425,109.345,4553297.9219348,0
+IWD.US,D,20181031,000000,110.186,110.908,109.761,109.919,4479911.5285808,0
+IWD.US,D,20181101,000000,110.314,110.978,110.047,110.829,2833695.6136471,0
+IWD.US,D,20181102,000000,111.72,111.729,109.651,110.591,2950866.6139717,0
+IWD.US,D,20181105,000000,111.026,112.016,110.958,111.748,2388952.1973277,0
+IWD.US,D,20181106,000000,111.739,112.402,111.472,112.352,2327045.8835224,0
+IWD.US,D,20181107,000000,113.203,114.024,112.55,113.926,2692708.3503883,0
+IWD.US,D,20181108,000000,113.629,114.202,113.362,113.856,1830104.3911213,0
+IWD.US,D,20181109,000000,113.362,113.5,112.52,113.114,1760963.1407593,0
+IWD.US,D,20181112,000000,112.985,113.134,111.294,111.501,2147191.3039256,0
+IWD.US,D,20181113,000000,111.768,112.412,111.036,111.353,2995832.7857417,0
+IWD.US,D,20181114,000000,112.075,112.175,109.919,110.631,2726570.4409889,0
+IWD.US,D,20181115,000000,110.077,111.798,109.532,111.739,3219337.542781,0
+IWD.US,D,20181116,000000,111.521,112.6,111.363,112.273,2871549.1494086,0
+IWD.US,D,20181119,000000,112.105,112.53,111.086,111.66,3837004.8373884,0
+IWD.US,D,20181120,000000,110.681,111.056,109.236,109.522,4127185.6296092,0
+IWD.US,D,20181121,000000,109.849,110.641,109.78,109.829,3061075.5797892,0
+IWD.US,D,20181123,000000,109.067,109.731,108.919,109.216,1255186.697193,0
+IWD.US,D,20181126,000000,109.958,110.661,109.958,110.571,4931663.4738306,0
+IWD.US,D,20181127,000000,110.186,110.839,110.017,110.819,4007787.9507104,0
+IWD.US,D,20181128,000000,111.066,112.491,110.502,112.481,5051322.9365472,0
+IWD.US,D,20181129,000000,112.223,112.995,111.888,112.352,2480621.0065012,0
+IWD.US,D,20181130,000000,112.283,113.243,112.185,113.035,3490589.0402501,0
+IWD.US,D,20181203,000000,114.479,114.529,113.203,113.421,7786282.5886872,0
+IWD.US,D,20181204,000000,113.866,113.975,110.631,110.799,5087960.5420659,0
+IWD.US,D,20181206,000000,109.345,110.264,107.465,110.264,5731129.0170762,0
+IWD.US,D,20181207,000000,110.206,110.908,107.89,108.287,6800350.1502603,0
+IWD.US,D,20181210,000000,108.277,108.365,105.882,107.85,5848953.9715712,0
+IWD.US,D,20181211,000000,109.067,109.335,107.178,107.643,8877999.9474848,0
+IWD.US,D,20181212,000000,108.949,109.266,107.96,107.99,6220240.2421533,0
+IWD.US,D,20181213,000000,108.325,108.642,107.465,107.89,5462264.9071658,0
+IWD.US,D,20181214,000000,107.089,107.563,106.021,106.318,5774403.1961393,0
+IWD.US,D,20181217,000000,105.941,106.406,103.725,104.309,8031934.8631654,0
+IWD.US,D,20181218,000000,105.031,105.328,103.181,103.804,7063263.9847433,0
+IWD.US,D,20181219,000000,103.893,105.437,101.826,102.488,7871536.1782009,0
+IWD.US,D,20181220,000000,101.924,102.637,100.094,100.954,10063857.395126,0
+IWD.US,D,20181221,000000,101.242,102.726,99.2136,99.4118,10127246.476734,0
+IWD.US,D,20181224,000000,98.7783,99.1444,96.5611,96.6086,5896576.3899563,0
+IWD.US,D,20181226,000000,97.045,100.658,95.9586,100.649,10379508.034551,0
+IWD.US,D,20181227,000000,99.382,101.558,98.0729,101.558,11803537.20827,0
+IWD.US,D,20181228,000000,102.083,102.765,101.123,101.489,10146439.576799,0
+IWD.US,D,20181231,000000,102.003,102.38,101.133,102.38,10030197.454192,0
+IWD.US,D,20190102,000000,100.964,102.686,100.707,102.37,7849690.8745131,0
+IWD.US,D,20190103,000000,101.974,102.301,100.509,100.697,4361765.1561163,0
+IWD.US,D,20190104,000000,101.855,103.844,101.855,103.597,5041556.0754202,0
+IWD.US,D,20190107,000000,103.597,104.982,103.25,104.16,5453271.2685126,0
+IWD.US,D,20190108,000000,105.15,105.219,104.14,105.031,3090450.9585464,0
+IWD.US,D,20190109,000000,105.447,105.783,104.794,105.476,2771929.7938598,0
+IWD.US,D,20190110,000000,104.902,105.961,104.625,105.892,3500952.2428926,0
+IWD.US,D,20190111,000000,105.486,106.099,105.269,106.099,10575674.070722,0
+IWD.US,D,20190114,000000,105.318,105.981,105.15,105.634,7671497.9651731,0
+IWD.US,D,20190115,000000,105.596,106.584,105.596,106.456,2852671.402822,0
+IWD.US,D,20190116,000000,106.663,107.316,106.604,106.861,2514044.4323259,0
+IWD.US,D,20190117,000000,106.515,108.029,106.515,107.663,4150806.8181154,0
+IWD.US,D,20190118,000000,108.494,109.197,108.167,109.107,6713858.3940406,0
+IWD.US,D,20190122,000000,108.514,108.602,107.238,107.831,12093222.733809,0
+IWD.US,D,20190123,000000,108.325,108.573,107.118,108.039,5965857.123588,0
+IWD.US,D,20190124,000000,107.9,108.325,107.515,108.157,4126244.6229126,0
+IWD.US,D,20190125,000000,108.86,109.226,108.593,108.742,2527708.739019,0
+IWD.US,D,20190128,000000,107.98,108.365,107.505,108.345,9140630.7724348,0
+IWD.US,D,20190129,000000,108.445,108.83,108.267,108.573,3097244.1980822,0
+IWD.US,D,20190130,000000,108.929,109.968,108.484,109.522,3349649.282163,0
+IWD.US,D,20190131,000000,109.226,110.423,109.097,110.206,4683045.6637477,0
+IWD.US,D,20190201,000000,110.561,110.878,110.186,110.591,4132721.4982206,0
+IWD.US,D,20190204,000000,110.591,110.968,109.939,110.958,3149312.8983774,0
+IWD.US,D,20190205,000000,111.165,111.294,110.691,111.126,2178733.7271054,0
+IWD.US,D,20190206,000000,110.858,111.264,110.858,111.096,2576715.8826181,0
+IWD.US,D,20190207,000000,110.571,110.641,109.444,110.226,1998079.6455785,0
+IWD.US,D,20190208,000000,109.79,110.246,109.177,110.246,1517189.8474294,0
+IWD.US,D,20190211,000000,110.483,110.542,110.116,110.433,2961735.1907799,0
+IWD.US,D,20190212,000000,111.106,111.937,111.026,111.739,2272227.9477656,0
+IWD.US,D,20190213,000000,112.026,112.392,111.818,112.105,2563633.7669641,0
+IWD.US,D,20190214,000000,111.65,112.323,111.313,111.778,2440473.0720272,0
+IWD.US,D,20190215,000000,112.61,113.312,112.54,113.302,1523260.4019081,0
+IWD.US,D,20190219,000000,113.114,113.955,112.897,113.639,1853216.1624685,0
+IWD.US,D,20190220,000000,113.599,114.173,113.411,113.985,2881610.1383,0
+IWD.US,D,20190221,000000,113.787,113.817,113.194,113.639,2551146.9820773,0
+IWD.US,D,20190222,000000,113.935,114.192,113.689,114.074,1156628.6273923,0
+IWD.US,D,20190225,000000,114.598,114.905,114.202,114.242,1611111.6146337,0
+IWD.US,D,20190226,000000,114.124,114.469,113.945,114.034,2854194.6005575,0
+IWD.US,D,20190227,000000,113.837,114.252,113.569,113.994,1373055.1138663,0
+IWD.US,D,20190228,000000,113.985,114.074,113.679,113.727,1258993.1754094,0
+IWD.US,D,20190301,000000,114.469,114.737,113.797,114.361,3051372.3958071,0
+IWD.US,D,20190304,000000,114.746,114.806,112.897,113.926,2783507.9159967,0
+IWD.US,D,20190305,000000,113.994,113.994,113.411,113.689,1481140.4974394,0
+IWD.US,D,20190306,000000,113.697,113.697,112.738,112.867,1421368.8841101,0
+IWD.US,D,20190307,000000,112.738,112.807,111.828,112.195,2068539.9225129,0
+IWD.US,D,20190308,000000,111.551,111.957,111.175,111.888,3285205.9900456,0
+IWD.US,D,20190311,000000,112.263,113.292,112.165,113.272,1152851.4608776,0
+IWD.US,D,20190312,000000,113.48,113.886,113.441,113.619,1121744.6702285,0
+IWD.US,D,20190313,000000,113.985,114.668,113.906,114.341,1227834.8365954,0
+IWD.US,D,20190314,000000,114.341,114.618,114.124,114.292,787072.75795357,0
+IWD.US,D,20190315,000000,114.459,115.123,114.43,114.836,2069329.3169598,0
+IWD.US,D,20190318,000000,114.886,115.36,114.866,115.261,992732.75320092,0
+IWD.US,D,20190319,000000,115.676,115.875,114.658,114.984,2216546.8329338,0
+IWD.US,D,20190320,000000,114.856,115.083,113.975,114.134,1415638.9518191,0
+IWD.US,D,20190321,000000,113.807,115.35,113.727,115.113,1453715.8629619,0
+IWD.US,D,20190322,000000,114.579,114.766,112.946,113.085,2138172.3965639,0
+IWD.US,D,20190325,000000,113.025,113.431,112.442,112.877,2304962.0432283,0
+IWD.US,D,20190326,000000,113.629,114.202,113.322,114.004,1586924.4070618,0
+IWD.US,D,20190327,000000,113.965,114.232,112.946,113.5,2265365.9773433,0
+IWD.US,D,20190328,000000,113.737,114.064,113.134,113.876,1530881.4443273,0
+IWD.US,D,20190329,000000,114.519,114.559,113.965,114.479,2520500.0819189,0
+IWD.US,D,20190401,000000,115.172,115.865,115.133,115.756,3500304.3532121,0
+IWD.US,D,20190402,000000,115.805,115.835,115.251,115.528,2465649.8022156,0
+IWD.US,D,20190403,000000,116.023,116.092,115.331,115.647,2167971.2788721,0
+IWD.US,D,20190404,000000,115.746,116.102,115.608,116.053,991825.10119926,0
+IWD.US,D,20190405,000000,116.3,116.617,116.102,116.587,1363270.0592695,0
+IWD.US,D,20190408,000000,116.438,116.695,116.241,116.666,1134102.079329,0
+IWD.US,D,20190409,000000,116.25,116.25,115.666,115.904,2041159.760962,0
+IWD.US,D,20190410,000000,116.122,116.38,115.924,116.29,1266700.1314367,0
+IWD.US,D,20190411,000000,116.557,116.686,116.073,116.428,1488154.0801114,0
+IWD.US,D,20190412,000000,117.23,117.517,116.864,117.319,1596118.1738848,0
+IWD.US,D,20190415,000000,117.309,117.428,116.883,117.062,3567049.1192802,0
+IWD.US,D,20190416,000000,117.447,117.547,117.072,117.28,946735.6181328,0
+IWD.US,D,20190417,000000,117.774,117.774,116.755,116.893,997131.52993943,0
+IWD.US,D,20190418,000000,117.24,117.24,116.538,116.992,3306680.3490958,0
+IWD.US,D,20190422,000000,116.765,117.032,116.617,116.883,1894617.4248734,0
+IWD.US,D,20190423,000000,116.983,117.735,116.835,117.606,1256821.077245,0
+IWD.US,D,20190424,000000,117.557,117.754,117.309,117.408,3315583.0203994,0
+IWD.US,D,20190425,000000,117.131,117.517,116.646,117.19,1005089.151553,0
+IWD.US,D,20190426,000000,117.122,117.665,116.973,117.665,1089156.1225256,0
+IWD.US,D,20190429,000000,117.695,118.209,117.665,117.834,950801.85867025,0
+IWD.US,D,20190430,000000,118.091,118.586,117.615,118.437,1549191.1503517,0
+IWD.US,D,20190501,000000,118.586,118.664,117.507,117.517,2424566.925535,0
+IWD.US,D,20190502,000000,117.388,117.824,116.695,117.29,1423910.9161638,0
+IWD.US,D,20190503,000000,117.754,118.377,117.685,118.249,1475175.0607872,0
+IWD.US,D,20190506,000000,116.666,117.992,116.597,117.774,1970334.6038798,0
+IWD.US,D,20190507,000000,116.893,116.983,115.291,116.053,1811220.5800446,0
+IWD.US,D,20190508,000000,115.914,116.518,115.656,115.706,2265382.1493166,0
+IWD.US,D,20190509,000000,114.905,115.686,114.212,115.528,2478488.3275218,0
+IWD.US,D,20190510,000000,115.063,116.428,113.975,116.171,2184190.757347,0
+IWD.US,D,20190513,000000,114.272,114.648,113.342,113.846,2343752.5426931,0
+IWD.US,D,20190514,000000,114.173,115.35,114.143,114.737,1704597.7493071,0
+IWD.US,D,20190515,000000,114.004,115.113,113.777,114.866,1182895.9550303,0
+IWD.US,D,20190516,000000,115.241,116.38,115.241,115.776,1341476.3037465,0
+IWD.US,D,20190517,000000,114.895,116.092,114.886,115.201,1332088.4732439,0
+IWD.US,D,20190520,000000,114.806,115.39,114.469,114.826,1083182.5998867,0
+IWD.US,D,20190521,000000,115.39,115.904,115.331,115.766,762519.65948572,0
+IWD.US,D,20190522,000000,115.39,115.618,115.014,115.291,1389850.7188902,0
+IWD.US,D,20190523,000000,114.44,114.44,113.362,114.024,2662125.1273749,0
+IWD.US,D,20190524,000000,114.608,114.727,113.975,114.351,733990.27708191,0
+IWD.US,D,20190528,000000,114.469,114.628,112.917,112.917,2758932.5810656,0
+IWD.US,D,20190529,000000,112.392,112.53,111.551,112.243,1874699.6182537,0
+IWD.US,D,20190530,000000,112.53,112.797,111.778,112.233,1655499.6383581,0
+IWD.US,D,20190531,000000,111.106,111.472,110.71,110.829,1765622.6905674,0
+IWD.US,D,20190603,000000,111.066,112.036,110.868,111.818,2632526.3732364,0
+IWD.US,D,20190604,000000,112.778,113.994,112.689,113.965,1780164.3268122,0
+IWD.US,D,20190605,000000,114.401,114.658,113.707,114.579,1020246.3335316,0
+IWD.US,D,20190606,000000,114.727,115.628,114.589,115.271,908679.93270496,0
+IWD.US,D,20190607,000000,115.696,116.32,115.598,115.815,850101.00240681,0
+IWD.US,D,20190610,000000,116.448,116.725,116.132,116.201,1610696.1970694,0
+IWD.US,D,20190611,000000,116.785,117.062,116.033,116.181,1346495.6799605,0
+IWD.US,D,20190612,000000,116.092,116.33,115.835,115.963,744680.96218377,0
+IWD.US,D,20190613,000000,116.398,116.715,116.132,116.528,763602.17094872,0
+IWD.US,D,20190614,000000,116.538,116.686,116.122,116.418,3292424.754629,0
+IWD.US,D,20190617,000000,116.438,116.557,116.132,116.231,852519.723164,0
+IWD.US,D,20190618,000000,116.646,117.735,116.646,117.24,1765386.1754579,0
+IWD.US,D,20190619,000000,117.329,117.784,117.122,117.547,1315037.1488922,0
+IWD.US,D,20190620,000000,118.536,118.734,117.675,118.566,1643732.5062833,0
+IWD.US,D,20190621,000000,118.536,118.922,118.299,118.734,4371224.7497505,0
+IWD.US,D,20190624,000000,118.536,118.635,118.14,118.219,1131337.6826425,0
+IWD.US,D,20190625,000000,118.427,118.427,117.625,117.675,1425604.9303673,0
+IWD.US,D,20190626,000000,117.942,118.051,117.26,117.26,1081290.4790102,0
+IWD.US,D,20190627,000000,117.557,117.962,117.487,117.774,913629.56728412,0
+IWD.US,D,20190628,000000,118.289,118.892,118.269,118.586,7410390.3379586,0
+IWD.US,D,20190701,000000,119.971,120.099,118.981,119.536,2411107.8007533,0
+IWD.US,D,20190702,000000,119.604,119.674,119.031,119.536,3278356.1486034,0
+IWD.US,D,20190703,000000,119.971,120.505,119.861,120.455,1624497.9655355,0
+IWD.US,D,20190705,000000,120.129,120.455,119.516,120.386,1311903.8290646,0
+IWD.US,D,20190708,000000,120,120.297,119.644,119.881,1227992.5133351,0
+IWD.US,D,20190709,000000,119.456,119.921,119.318,119.851,2247181.604112,0
+IWD.US,D,20190710,000000,120.238,120.574,119.871,120.079,807936.62501159,0
+IWD.US,D,20190711,000000,120.346,120.475,119.813,120.278,877524.62613601,0
+IWD.US,D,20190712,000000,120.495,120.92,120.416,120.871,1447454.2770486,0
+IWD.US,D,20190715,000000,121.01,121.058,120.525,120.703,2610197.9318462,0
+IWD.US,D,20190716,000000,120.683,120.733,120.268,120.406,938229.16017521,0
+IWD.US,D,20190717,000000,120.356,120.396,119.426,119.426,980786.71867137,0
+IWD.US,D,20190718,000000,119.298,120.208,119.288,120.06,2732389.3191331,0
+IWD.US,D,20190719,000000,120.346,120.406,119.506,119.545,1214982.1608126,0
+IWD.US,D,20190722,000000,119.693,119.723,119.229,119.516,830467.21606818,0
+IWD.US,D,20190723,000000,120,120.535,119.832,120.455,728385.67758397,0
+IWD.US,D,20190724,000000,120.297,121.158,120.238,121.108,1001464.6080364,0
+IWD.US,D,20190725,000000,121.088,121.088,120.268,120.613,932737.76449039,0
+IWD.US,D,20190726,000000,120.792,121.306,120.574,121.217,873249.16069393,0
+IWD.US,D,20190729,000000,121.217,121.306,120.98,121.088,811202.35287054,0
+IWD.US,D,20190730,000000,120.505,121.03,120.316,121.03,1274725.4731885,0
+IWD.US,D,20190731,000000,120.95,121.01,119.031,119.723,2513226.7369258,0
+IWD.US,D,20190801,000000,119.773,120.436,117.912,118.289,2015650.4945726,0
+IWD.US,D,20190802,000000,118.022,118.081,116.874,117.577,1815666.8619547,0
+IWD.US,D,20190805,000000,116.073,116.27,113.569,114.401,1858212.2914709,0
+IWD.US,D,20190806,000000,115.083,115.726,114.163,115.618,1759067.9876379,0
+IWD.US,D,20190807,000000,114.371,115.766,113.252,115.429,1276378.0467104,0
+IWD.US,D,20190808,000000,116.033,117.369,115.786,117.349,1181294.9296732,0
+IWD.US,D,20190809,000000,117.002,117.2,115.914,116.538,1769329.1046988,0
+IWD.US,D,20190812,000000,116.013,116.607,114.658,114.994,1246128.3706464,0
+IWD.US,D,20190813,000000,114.924,117.131,114.727,116.27,1243027.3947656,0
+IWD.US,D,20190814,000000,114.717,116.32,112.955,113.055,2051669.5221125,0
+IWD.US,D,20190815,000000,113.322,113.679,112.412,113.262,2417972.8034206,0
+IWD.US,D,20190816,000000,113.916,115.143,113.282,115.024,1454627.5579569,0
+IWD.US,D,20190819,000000,116.25,116.538,115.963,116.231,1045504.9343348,0
+IWD.US,D,20190820,000000,116.043,116.043,115.083,115.172,1085475.9878507,0
+IWD.US,D,20190821,000000,116.073,116.073,115.628,115.895,785379.75449838,0
+IWD.US,D,20190822,000000,116.191,116.528,115.409,115.993,755736.52743329,0
+IWD.US,D,20190823,000000,115.518,115.993,112.649,113.194,1366113.2943258,0
+IWD.US,D,20190826,000000,114.124,114.192,113.401,114.192,1418470.0578956,0
+IWD.US,D,20190827,000000,114.816,114.866,113.312,113.52,1094123.9505747,0
+IWD.US,D,20190828,000000,113.302,114.618,113.164,114.559,1318798.1434336,0
+IWD.US,D,20190829,000000,115.558,116.112,115.192,115.875,1376422.9273067,0
+IWD.US,D,20190830,000000,116.498,116.745,115.845,116.132,1951798.4902291,0
+IWD.US,D,20190903,000000,115.37,115.746,114.806,115.746,1856005.8278633,0
+IWD.US,D,20190904,000000,116.646,117.042,116.408,116.983,2001212.965406,0
+IWD.US,D,20190905,000000,118.032,118.813,117.002,118.299,2448437.7688791,0
+IWD.US,D,20190906,000000,118.457,118.764,118.16,118.546,934682.44428012,0
+IWD.US,D,20190909,000000,119.011,119.594,118.902,119.565,1171682.713041,0
+IWD.US,D,20190910,000000,119.506,120.198,119.377,120.168,1277460.5581735,0
+IWD.US,D,20190911,000000,120.386,121.148,119.832,121.118,1393844.1855478,0
+IWD.US,D,20190912,000000,121.287,121.682,120.752,121.355,1112413.4416325,0
+IWD.US,D,20190913,000000,121.672,121.939,121.336,121.425,5343079.4854167,0
+IWD.US,D,20190916,000000,121.277,121.455,120.99,121.296,1332624.1698595,0
+IWD.US,D,20190917,000000,121.158,121.306,120.841,121.217,1382860.3834298,0
+IWD.US,D,20190918,000000,121.108,121.336,120.396,121.227,1028209.0088869,0
+IWD.US,D,20190919,000000,121.504,121.732,120.93,121.058,1975539.9577869,0
+IWD.US,D,20190920,000000,121.247,121.583,120.584,120.723,1129342.4654362,0
+IWD.US,D,20190923,000000,120.288,121.118,120.278,120.841,949023.95235521,0
+IWD.US,D,20190924,000000,121.207,121.227,119.674,120.01,1459272.9572882,0
+IWD.US,D,20190925,000000,120.06,120.742,119.684,120.574,2889766.8773349,0
+IWD.US,D,20190926,000000,120.613,120.613,119.793,120.188,1196916.045136,0
+IWD.US,D,20190927,000000,120.505,120.703,119.486,120.04,1078599.8669518,0
+IWD.US,D,20190930,000000,120.248,120.653,120.188,120.307,3896028.4969524,0
+IWD.US,D,20191001,000000,120.723,120.851,118.447,118.546,1832016.7269644,0
+IWD.US,D,20191002,000000,117.952,118.002,116.053,116.557,1696955.4811729,0
+IWD.US,D,20191003,000000,116.418,117.19,115.182,117.19,1889034.0510904,0
+IWD.US,D,20191004,000000,117.378,118.714,117.359,118.644,2221641.0045243,0
+IWD.US,D,20191007,000000,118.437,118.961,118.022,118.091,2436003.5429055,0
+IWD.US,D,20191008,000000,117.299,117.329,116.181,116.191,1894227.2760175,0
+IWD.US,D,20191009,000000,116.983,117.467,116.607,117.072,2088262.6547047,0
+IWD.US,D,20191010,000000,117.062,118.309,117.052,117.883,2241270.7478696,0
+IWD.US,D,20191011,000000,119.189,120.148,119.109,119.229,1514576.0522441,0
+IWD.US,D,20191014,000000,119.051,119.109,118.724,118.981,753675.61158545,0
+IWD.US,D,20191015,000000,119.377,120.326,119.179,119.911,1181841.7445206,0
+IWD.US,D,20191016,000000,119.981,120.278,119.733,119.832,1329373.6032256,0
+IWD.US,D,20191017,000000,120.297,120.564,119.941,120.198,1137700.3433891,0
+IWD.US,D,20191018,000000,119.901,120.356,119.753,120.06,1007146.0244076,0
+IWD.US,D,20191021,000000,120.703,121.01,120.653,120.96,1212933.3739446,0
+IWD.US,D,20191022,000000,121.326,121.84,120.92,121.257,1379864.5253754,0
+IWD.US,D,20191023,000000,121.118,121.593,120.99,121.563,1308326.7907196,0
+IWD.US,D,20191024,000000,121.85,121.959,120.97,121.296,1064107.7573753,0
+IWD.US,D,20191025,000000,121.316,122.097,121.197,121.82,1117741.0960876,0
+IWD.US,D,20191028,000000,122.305,122.721,121.939,122.187,1325770.2854239,0
+IWD.US,D,20191029,000000,121.989,122.751,121.93,122.474,2013258.0532721,0
+IWD.US,D,20191030,000000,122.672,122.691,121.9,122.552,1416512.2383775,0
+IWD.US,D,20191031,000000,122.385,122.385,121.306,122.009,1876335.009054,0
+IWD.US,D,20191101,000000,122.691,123.424,122.682,123.374,3408832.6399633,0
+IWD.US,D,20191104,000000,124.176,124.244,123.819,124.136,2435133.2885921,0
+IWD.US,D,20191105,000000,124.314,124.591,124.066,124.215,2468807.3800031,0
+IWD.US,D,20191106,000000,124.294,124.403,123.908,124.215,2037339.1322691,0
+IWD.US,D,20191107,000000,124.928,125.165,124.463,124.67,3652942.5124877,0
+IWD.US,D,20191108,000000,124.631,124.868,124.086,124.868,2220852.6208258,0
+IWD.US,D,20191111,000000,124.363,124.581,124.186,124.483,1602631.4361327,0
+IWD.US,D,20191112,000000,124.69,125.056,124.244,124.473,1856133.182153,0
+IWD.US,D,20191113,000000,124.146,124.65,123.839,124.483,2645539.758004,0
+IWD.US,D,20191114,000000,124.463,124.64,124.076,124.501,1448235.5855088,0
+IWD.US,D,20191115,000000,125.095,125.353,124.769,125.333,1945581.3772424,0
+IWD.US,D,20191118,000000,125.215,125.363,124.986,125.243,1562802.8981315,0
+IWD.US,D,20191119,000000,125.511,125.511,124.788,125.006,2538144.7155413,0
+IWD.US,D,20191120,000000,124.759,124.957,124.066,124.65,3706781.0331113,0
+IWD.US,D,20191121,000000,124.769,124.818,124.215,124.631,1999400.6936477,0
+IWD.US,D,20191122,000000,124.957,125.165,124.68,125.006,2126211.2008094,0
+IWD.US,D,20191125,000000,125.422,125.788,125.343,125.738,1541162.776355,0
+IWD.US,D,20191126,000000,125.758,125.917,125.54,125.808,1909993.9392399,0
+IWD.US,D,20191127,000000,126.154,126.382,125.857,126.292,1914550.3927182,0
+IWD.US,D,20191129,000000,126.144,126.263,125.689,125.788,1683549.9260528,0
+IWD.US,D,20191202,000000,125.995,125.995,124.957,125.056,2439099.4650448,0
+IWD.US,D,20191203,000000,124.086,124.146,123.275,124.046,2198806.1782199,0
+IWD.US,D,20191204,000000,124.531,125.224,124.343,124.967,2028838.7388015,0
+IWD.US,D,20191205,000000,125.283,125.283,124.631,125.215,1788468.6351035,0
+IWD.US,D,20191206,000000,126.055,126.649,126.035,126.332,3145141.5400135,0
+IWD.US,D,20191209,000000,126.253,126.432,125.995,125.995,1905134.2612623,0
+IWD.US,D,20191210,000000,125.985,126.184,125.6,125.907,2381418.079265,0
+IWD.US,D,20191211,000000,126.015,126.322,125.808,126.055,2170070.6031565,0
+IWD.US,D,20191212,000000,126.203,127.737,126.095,127.46,2177125.6265101,0
+IWD.US,D,20191213,000000,127.48,127.934,126.649,127.084,4052977.4978616,0
+IWD.US,D,20191216,000000,127.629,128.024,127.242,127.687,3184269.629421,0
+IWD.US,D,20191217,000000,127.934,128.113,127.687,127.806,1780251.2511686,0
+IWD.US,D,20191218,000000,128.044,128.044,127.629,127.737,1341084.1333939,0
+IWD.US,D,20191219,000000,127.816,128.143,127.707,128.014,1636721.9558563,0
+IWD.US,D,20191220,000000,128.667,128.983,128.548,128.746,3645173.9008122,0
+IWD.US,D,20191223,000000,128.914,128.914,128.628,128.696,3419901.3449411,0
+IWD.US,D,20191224,000000,128.865,128.865,128.667,128.756,744140.21182645,0
+IWD.US,D,20191226,000000,128.924,129.123,128.726,129.053,990738.54674294,0
+IWD.US,D,20191227,000000,129.36,129.36,128.865,129.033,905793.23547031,0
+IWD.US,D,20191230,000000,129.073,129.281,128.39,128.548,1800068.9937036,0
+IWD.US,D,20191231,000000,128.291,128.974,128.182,128.885,2381044.1023824,0
+IWD.US,D,20200102,000000,129.399,129.538,128.736,129.399,2374219.5296483,0
+IWD.US,D,20200103,000000,128.241,128.855,128.222,128.558,2010609.8926435,0
+IWD.US,D,20200106,000000,127.896,128.696,127.767,128.657,2913585.1617658,0
+IWD.US,D,20200107,000000,128.439,128.529,128.083,128.281,1767482.4674973,0
+IWD.US,D,20200108,000000,128.381,129.063,128.222,128.558,1909760.4563754,0
+IWD.US,D,20200109,000000,129.113,129.181,128.706,129.093,1772595.8433062,0
+IWD.US,D,20200110,000000,129.261,129.458,128.519,128.618,2359083.5733847,0
+IWD.US,D,20200113,000000,128.835,129.34,128.588,129.34,2900226.1010688,0
+IWD.US,D,20200114,000000,129.251,129.845,129.132,129.538,1581354.1730071,0
+IWD.US,D,20200115,000000,129.399,129.953,129.181,129.568,1590786.4764363,0
+IWD.US,D,20200116,000000,130.161,130.527,130.003,130.527,1928775.6647351,0
+IWD.US,D,20200117,000000,130.705,130.854,130.587,130.784,2432265.7955757,0
+IWD.US,D,20200121,000000,130.28,130.665,130.082,130.23,3387001.4867521,0
+IWD.US,D,20200122,000000,130.587,130.735,130.151,130.28,1689872.1568661,0
+IWD.US,D,20200123,000000,129.883,130.428,129.201,130.33,1564061.2798042,0
+IWD.US,D,20200124,000000,130.527,130.527,128.588,129.142,1563416.4223686,0
+IWD.US,D,20200127,000000,127.232,127.925,126.945,127.341,2378201.8780743,0
+IWD.US,D,20200128,000000,127.896,128.776,127.658,128.381,1406032.7996769,0
+IWD.US,D,20200129,000000,128.726,128.904,127.816,127.816,1656635.7194827,0
+IWD.US,D,20200130,000000,126.995,128.538,126.679,128.409,2011775.2854697,0
+IWD.US,D,20200131,000000,127.866,127.876,125.738,126.144,2433357.4037737,0
+IWD.US,D,20200203,000000,126.698,127.589,126.53,126.689,1257974.3410912,0
+IWD.US,D,20200204,000000,128.083,128.677,128.004,128.103,1672478.18883,0
+IWD.US,D,20200205,000000,129.211,130.2,129.161,130.092,1471102.7557597,0
+IWD.US,D,20200206,000000,130.665,130.695,130.003,130.112,974220.89751021,0
+IWD.US,D,20200207,000000,129.646,129.765,129.123,129.3,1757403.285136,0
+IWD.US,D,20200210,000000,129.043,129.755,129.013,129.735,1050984.2010396,0
+IWD.US,D,20200211,000000,130.31,130.804,130.24,130.33,1159732.6355182,0
+IWD.US,D,20200212,000000,130.942,131.14,130.577,130.804,864095.82380422,0
+IWD.US,D,20200213,000000,130.487,131.052,130.19,130.824,1168381.6089906,0
+IWD.US,D,20200214,000000,131.002,131.002,130.26,130.794,1045499.8805931,0
+IWD.US,D,20200218,000000,130.547,130.635,129.558,130.141,1155920.0928119,0
+IWD.US,D,20200219,000000,130.507,130.824,130.28,130.517,1013050.81616,0
+IWD.US,D,20200220,000000,130.339,130.844,129.468,130.547,1205527.62092,0
+IWD.US,D,20200221,000000,130.072,130.161,129.399,129.903,2230388.0205847,0
+IWD.US,D,20200224,000000,126.649,127.222,125.748,126.154,3191620.8020357,0
+IWD.US,D,20200225,000000,126.46,126.649,121.79,122.207,3545031.9883759,0
+IWD.US,D,20200226,000000,122.78,123.691,120.861,120.881,3931801.9126478,0
+IWD.US,D,20200227,000000,118.941,120.278,115.666,115.766,6860632.191497,0
+IWD.US,D,20200228,000000,112.223,114.421,110.591,114.421,8045538.5249585,0
+IWD.US,D,20200302,000000,114.687,118.714,113.252,118.684,4195888.2151952,0
+IWD.US,D,20200303,000000,118.902,120.515,114.687,115.628,3978263.9919484,0
+IWD.US,D,20200304,000000,117.814,120.307,116.735,120.258,2370110.837681,0
+IWD.US,D,20200305,000000,117.329,118.081,115.053,116.132,2112663.1301745,0
+IWD.US,D,20200306,000000,112.51,114.381,111.393,113.886,3045331.15303,0
+IWD.US,D,20200309,000000,105.318,107.326,103.181,103.765,5000248.8126102,0
+IWD.US,D,20200310,000000,107.485,108.445,102.875,108.415,6548976.0294776,0
+IWD.US,D,20200311,000000,105.348,105.901,101.41,102.607,4666420.8751919,0
+IWD.US,D,20200312,000000,95.5836,98.8475,90.5586,92.3128,5912063.0758909,0
+IWD.US,D,20200313,000000,97.8107,100.509,92.5206,100.371,6546524.9647739,0
+IWD.US,D,20200316,000000,90.5389,95.3333,86.6378,88.6215,5134603.5453179,0
+IWD.US,D,20200317,000000,90.7368,94.7496,87.8329,94.3895,5702511.6995675,0
+IWD.US,D,20200318,000000,88.2425,90.6793,83.4836,87.9121,6575144.3037792,0
+IWD.US,D,20200319,000000,86.7208,89.5267,83.8784,87.7607,6466129.0317412,0
+IWD.US,D,20200320,000000,88.3662,89.2507,83.7281,84.1921,4639307.5512005,0
+IWD.US,D,20200323,000000,83.5588,83.6529,79.4333,80.4315,5566574.1349726,0
+IWD.US,D,20200324,000000,85.3813,88.8559,84.7174,88.7066,4553680.9955524,0
+IWD.US,D,20200325,000000,89.1152,94.2292,87.1612,90.7813,7368811.1838472,0
+IWD.US,D,20200326,000000,91.8666,96.851,90.8574,96.3059,6749134.5215569,0
+IWD.US,D,20200327,000000,93.2952,96.2475,92.2782,93.5535,4899003.1629961,0
+IWD.US,D,20200330,000000,94.2776,96.571,92.9995,96.2089,6358954.3324147,0
+IWD.US,D,20200331,000000,95.9586,96.5116,93.8116,94.4587,6978600.6722551,0
+IWD.US,D,20200401,000000,91.1146,91.639,89.1449,90.0194,3981055.6788399,0
+IWD.US,D,20200402,000000,89.6662,92.9243,89.5327,92.201,4856495.1311681,0
+IWD.US,D,20200403,000000,91.9923,92.8391,89.7048,90.716,4642880.5465522,0
+IWD.US,D,20200406,000000,94.4202,97.2586,94.0105,96.4929,4991435.0871597,0
+IWD.US,D,20200407,000000,100.194,100.668,97.0746,97.1221,3472837.2673048,0
+IWD.US,D,20200408,000000,98.2994,101.539,97.2982,101.084,3475392.4390867,0
+IWD.US,D,20200409,000000,102.913,105.169,102.291,103.705,5451962.3494233,0
+IWD.US,D,20200413,000000,103.507,103.725,100.312,101.509,4498950.9949005,0
+IWD.US,D,20200414,000000,103.388,104.23,102.31,103.507,3998075.6699934,0
+IWD.US,D,20200415,000000,100.935,101.004,99.4118,100.194,2941451.4932642,0
+IWD.US,D,20200416,000000,100.609,100.609,98.7288,99.7972,2955558.5077263,0
+IWD.US,D,20200417,000000,102.429,104.101,101.875,103.735,3452582.8814906,0
+IWD.US,D,20200420,000000,101.806,103.398,101.301,101.568,4272591.8845731,0
+IWD.US,D,20200421,000000,99.382,100.49,98.62,99.0157,3420366.2891736,0
+IWD.US,D,20200422,000000,101.113,101.252,100.045,100.609,1843293.6460985,0
+IWD.US,D,20200423,000000,101.044,102.4,100.529,100.609,3251769.4244926,0
+IWD.US,D,20200424,000000,101.153,102.191,100.252,101.786,2617486.4380643,0
+IWD.US,D,20200427,000000,102.468,104.606,102.36,104.16,2631395.3458535,0
+IWD.US,D,20200428,000000,106.06,106.545,104.437,105.021,2384720.1940639,0
+IWD.US,D,20200429,000000,107.158,108.247,106.406,107.445,2579044.6467739,0
+IWD.US,D,20200430,000000,106.228,106.228,104.645,105.031,2779007.0536768,0
+IWD.US,D,20200501,000000,103.31,103.448,101.509,101.915,2456336.7670895,0
+IWD.US,D,20200504,000000,100.994,101.885,100.242,101.786,2406642.3146249,0
+IWD.US,D,20200505,000000,102.973,103.705,102.161,102.241,2619581.7193554,0
+IWD.US,D,20200506,000000,102.775,103.043,100.619,100.639,1818969.987502,0
+IWD.US,D,20200507,000000,101.994,103.151,101.766,101.944,1840630.3242451,0
+IWD.US,D,20200508,000000,103.418,104.527,103.151,104.359,2071414.4907676,0
+IWD.US,D,20200511,000000,103.418,104.101,102.696,103.379,3297229.8521967,0
+IWD.US,D,20200512,000000,103.834,103.992,100.994,101.054,2562874.6949672,0
+IWD.US,D,20200513,000000,100.668,100.668,97.8998,98.62,3609688.5483912,0
+IWD.US,D,20200514,000000,97.3368,100.054,96.1228,100.035,2709504.9661605,0
+IWD.US,D,20200515,000000,99.273,100.184,98.6101,99.985,1979219.0817134,0
+IWD.US,D,20200518,000000,103.142,105.15,102.835,104.527,2482881.0397703,0
+IWD.US,D,20200519,000000,104.269,104.457,102.825,102.825,1424286.9145431,0
+IWD.US,D,20200520,000000,104.309,105.15,104.092,104.695,2942395.5322058,0
+IWD.US,D,20200521,000000,104.576,105.021,103.597,104.111,1475553.0806631,0
+IWD.US,D,20200522,000000,104.062,104.16,103.21,104.062,1670651.766595,0
+IWD.US,D,20200526,000000,106.821,107.762,106.753,106.97,2127100.6593411,0
+IWD.US,D,20200527,000000,108.919,109.513,107.356,109.424,2802756.6072211,0
+IWD.US,D,20200528,000000,110.512,110.512,108.514,108.82,3143340.3864868,0
+IWD.US,D,20200529,000000,108.177,108.969,107,108.692,3382462.2159955,0
+IWD.US,D,20200601,000000,108.612,109.642,108.207,109.266,1939760.4776015,0
+IWD.US,D,20200602,000000,109.899,110.374,109.494,110.374,2568597.5520199,0
+IWD.US,D,20200603,000000,111.423,113.203,111.313,112.907,2210161.9357239,0
+IWD.US,D,20200604,000000,112.53,113.589,112.075,113.549,2468285.833864,0
+IWD.US,D,20200605,000000,117.339,118.279,116.607,116.933,3322346.9482335,0
+IWD.US,D,20200608,000000,118.051,119.258,117.645,119.189,4841936.3122018,0
+IWD.US,D,20200609,000000,117.477,117.615,116.398,116.854,2531260.5086557,0
+IWD.US,D,20200610,000000,116.805,117.19,114.262,114.262,2101549.9522701,0
+IWD.US,D,20200611,000000,110.423,111.145,106.604,106.841,3570512.9538121,0
+IWD.US,D,20200612,000000,110.136,110.274,106.505,108.732,1875072.584388,0
+IWD.US,D,20200615,000000,105.971,110.206,105.407,109.691,3472639.1606317,0
+IWD.US,D,20200616,000000,113.282,113.282,109.731,111.531,2613470.7349434,0
+IWD.US,D,20200617,000000,111.788,112.204,110.146,110.374,2644802.9224703,0
+IWD.US,D,20200618,000000,109.522,110.759,109.157,110.264,1494964.5023689,0
+IWD.US,D,20200619,000000,112.016,112.016,108.89,109.335,2116084.5132765,0
+IWD.US,D,20200622,000000,108.989,109.552,108.128,109.256,2106992.832035,0
+IWD.US,D,20200623,000000,110.463,110.542,109.246,109.335,1424327.3444764,0
+IWD.US,D,20200624,000000,108.345,108.345,105.377,106.109,2189359.7243141,0
+IWD.US,D,20200625,000000,105.644,107.356,105.091,107.257,1619660.5240211,0
+IWD.US,D,20200626,000000,106.644,106.663,104.359,104.794,4190888.0431995,0
+IWD.US,D,20200629,000000,105.634,106.733,104.912,106.733,2392009.7110303,0
+IWD.US,D,20200630,000000,106.515,108.425,106.356,107.9,3427801.3538999,0
+IWD.US,D,20200701,000000,108.287,108.969,107.405,107.772,2005549.075748,0
+IWD.US,D,20200702,000000,109.256,109.879,108.019,108.325,1995548.7317565,0
+IWD.US,D,20200706,000000,109.889,110.264,108.959,109.444,1386830.6028758,0
+IWD.US,D,20200707,000000,108.612,108.82,107.722,107.9,3767420.8792574,0
+IWD.US,D,20200708,000000,108.088,108.642,107.307,108.237,5845812.565757,0
+IWD.US,D,20200709,000000,108.237,108.287,105.704,106.624,2657338.2232771,0
+IWD.US,D,20200710,000000,106.575,108.652,106.575,108.593,1977719.1311895,0
+IWD.US,D,20200713,000000,109.315,110.324,108.277,108.464,2806825.8800036,0
+IWD.US,D,20200714,000000,108.177,110.226,107.742,110.077,2896332.6984961,0
+IWD.US,D,20200715,000000,111.848,112.303,111.145,112.006,3841926.1710143,0
+IWD.US,D,20200716,000000,111.383,112.323,111.126,111.907,2140682.084671,0
+IWD.US,D,20200717,000000,112.253,112.61,111.778,112.333,2043257.0637498,0
+IWD.US,D,20200720,000000,112.135,112.233,111.353,111.62,2152047.9496582,0
+IWD.US,D,20200721,000000,112.323,113.549,112.313,112.975,1910237.5295878,0
+IWD.US,D,20200722,000000,112.679,113.727,112.452,113.619,1031262.4795962,0
+IWD.US,D,20200723,000000,113.549,114.292,112.946,113.49,2510752.4250104,0
+IWD.US,D,20200724,000000,113.114,113.272,112.135,112.452,2524858.4287243,0
+IWD.US,D,20200727,000000,112.412,112.659,111.748,112.6,1215430.9330717,0
+IWD.US,D,20200728,000000,112.313,112.985,112.175,112.233,3619816.2466724,0
+IWD.US,D,20200729,000000,112.649,113.945,112.51,113.747,1305662.4581178,0
+IWD.US,D,20200730,000000,112.471,112.778,111.443,112.59,1896493.3737766,0
+IWD.US,D,20200731,000000,112.303,112.362,110.691,112.223,4073286.4640856,0
+IWD.US,D,20200803,000000,112.62,112.867,111.917,112.59,2091209.9968392,0
+IWD.US,D,20200804,000000,112.392,113.174,112.145,113.114,1401789.6781814,0
+IWD.US,D,20200805,000000,113.926,114.182,113.767,113.965,1392527.1804719,0
+IWD.US,D,20200806,000000,113.807,114.262,113.53,114.153,1927091.758015,0
+IWD.US,D,20200807,000000,113.757,115.35,113.747,115.35,1903309.860524,0
+IWD.US,D,20200810,000000,115.498,116.547,115.498,116.418,1918780.3744853,0
+IWD.US,D,20200811,000000,117.675,118.16,116.013,116.31,2701247.1522925,0
+IWD.US,D,20200812,000000,117.369,117.527,116.676,117.042,1940896.558726,0
+IWD.US,D,20200813,000000,116.38,116.835,115.934,116.32,1561703.2039468,0
+IWD.US,D,20200814,000000,115.875,116.835,115.736,116.398,1011637.7899925,0
+IWD.US,D,20200817,000000,116.498,116.587,116.033,116.171,1719862.0706089,0
+IWD.US,D,20200818,000000,116.151,116.36,115.558,115.746,1755868.9691688,0
+IWD.US,D,20200819,000000,115.904,116.28,115.014,115.211,2240461.1384561,0
+IWD.US,D,20200820,000000,114.411,115.043,114.252,114.707,2466185.4988312,0
+IWD.US,D,20200821,000000,114.459,114.856,114.301,114.786,2039282.8013104,0
+IWD.US,D,20200824,000000,115.36,116.498,114.974,116.498,1599684.0939982,0
+IWD.US,D,20200825,000000,116.883,117.032,115.855,116.408,1329030.9595413,0
+IWD.US,D,20200826,000000,116.31,116.408,115.696,116.181,1605772.8419469,0
+IWD.US,D,20200827,000000,116.518,117.388,116.458,116.992,1809920.7576904,0
+IWD.US,D,20200828,000000,117.369,117.883,116.765,117.794,1214004.767176,0
+IWD.US,D,20200831,000000,117.735,117.744,116.785,116.835,2829760.7703927,0
+IWD.US,D,20200901,000000,116.547,117.18,116.043,117.18,2572472.7611227,0
+IWD.US,D,20200902,000000,117.467,119.387,117.18,119.071,3031838.6735534,0
+IWD.US,D,20200903,000000,119.169,119.901,115.776,116.617,4163261.2590557,0
+IWD.US,D,20200904,000000,117.438,117.804,114.934,116.448,5140358.7463173,0
+IWD.US,D,20200908,000000,115.825,115.825,114.034,114.292,2332151.1733445,0
+IWD.US,D,20200909,000000,115.182,116.498,114.915,115.666,2322449.0001109,0
+IWD.US,D,20200910,000000,116.013,116.31,113.827,113.975,2215589.6542639,0
+IWD.US,D,20200911,000000,114.529,115.103,113.777,114.618,2127156.2504994,0
+IWD.US,D,20200914,000000,115.469,116.735,115.331,116.241,2940008.1446468,0
+IWD.US,D,20200915,000000,116.755,117.042,115.973,116.151,3862246.25547,0
+IWD.US,D,20200916,000000,116.666,118.12,116.458,116.893,1342078.7097521,0
+IWD.US,D,20200917,000000,115.656,116.745,115.024,116.38,2776430.6561799,0
+IWD.US,D,20200918,000000,116.567,116.567,114.697,115.271,1931428.8791053,0
+IWD.US,D,20200921,000000,113.609,113.609,111.343,112.63,2785923.6045089,0
+IWD.US,D,20200922,000000,112.758,113.54,112.185,112.946,1543361.1539758,0
+IWD.US,D,20200923,000000,113.174,113.649,110.581,110.651,1543063.9939664,0
+IWD.US,D,20200924,000000,110.433,111.937,109.494,110.848,2888757.1397517,0
+IWD.US,D,20200925,000000,110.284,112.352,110.106,112.125,2176533.3279879,0
+IWD.US,D,20200928,000000,113.421,114.529,113.401,113.945,1764081.299362,0
+IWD.US,D,20200929,000000,114.074,114.084,112.63,113.065,2225343.3756625,0
+IWD.US,D,20200930,000000,113.382,114.944,113.134,113.896,2588362.7356415,0
+IWD.US,D,20201001,000000,114.43,114.964,113.421,114.182,1587476.2756508,0
+IWD.US,D,20201002,000000,112.51,115.113,112.223,114.509,2741407.2157464,0
+IWD.US,D,20201005,000000,115.271,116.508,115.271,116.36,1858990.5676861,0
+IWD.US,D,20201006,000000,116.775,117.744,115.073,115.281,2448358.9305093,0
+IWD.US,D,20201007,000000,116.3,117.457,116.26,117.122,1533625.6260473,0
+IWD.US,D,20201008,000000,117.725,118.734,117.567,118.654,1969129.7918687,0
+IWD.US,D,20201009,000000,119.367,119.496,118.516,118.862,1524208.483843,0
+IWD.US,D,20201012,000000,119.169,120.079,119.001,119.793,1267297.4837006,0
+IWD.US,D,20201013,000000,119.367,119.584,118.239,118.596,1386604.1952496,0
+IWD.US,D,20201014,000000,118.615,119.179,117.932,118.101,2027375.1752175,0
+IWD.US,D,20201015,000000,116.983,118.576,116.676,118.487,1628771.4094809,0
+IWD.US,D,20201016,000000,118.941,119.328,118.516,118.784,3759264.1402224,0
+IWD.US,D,20201019,000000,118.862,119.337,116.903,117.082,2902188.9743286,0
+IWD.US,D,20201020,000000,117.655,118.724,117.398,117.645,1817806.6161724,0
+IWD.US,D,20201021,000000,117.507,118.14,117.17,117.17,3522835.9550171,0
+IWD.US,D,20201022,000000,117.17,118.941,117.17,118.784,1750801.0770349,0
+IWD.US,D,20201023,000000,119.109,119.406,118.219,118.941,1850064.649171,0
+IWD.US,D,20201026,000000,117.537,117.685,115.409,116.498,2844470.1908605,0
+IWD.US,D,20201027,000000,116.37,116.389,115.024,115.024,2898149.0132477,0
+IWD.US,D,20201028,000000,112.847,113.727,111.531,111.69,3819009.4740951,0
+IWD.US,D,20201029,000000,111.482,113.5,110.641,112.53,3804743.7721448,0
+IWD.US,D,20201030,000000,112.036,112.827,110.996,112.53,4057586.5102531,0
+IWD.US,D,20201102,000000,114.044,114.806,113.124,114.648,2771255.6247227,0
+IWD.US,D,20201103,000000,115.983,117.418,115.983,116.805,3395604.9765495,0
+IWD.US,D,20201104,000000,116.815,118.764,115.835,116.775,2860328.8321811,0
+IWD.US,D,20201105,000000,118.12,119.526,117.942,118.793,2359274.6048193,0
+IWD.US,D,20201106,000000,119.011,119.318,118.299,118.615,2127503.9479253,0
+IWD.US,D,20201109,000000,125.195,126.827,123.473,123.532,8096347.8328327,0
+IWD.US,D,20201110,000000,123.879,125.135,123.453,124.947,3878218.1006037,0
+IWD.US,D,20201111,000000,125.699,125.718,124.017,124.571,2183021.3215275,0
+IWD.US,D,20201112,000000,123.888,123.978,122.019,122.949,2570712.0375293,0
+IWD.US,D,20201113,000000,123.74,125.689,123.74,125.353,2028168.6126577,0
+IWD.US,D,20201116,000000,127.886,127.886,126.47,127.707,3013523.9137872,0
+IWD.US,D,20201117,000000,126.5,127.519,125.818,127.164,2990533.4322399,0
+IWD.US,D,20201118,000000,127.421,127.896,125.63,125.689,2023296.8057001,0
+IWD.US,D,20201119,000000,125.353,126.184,124.67,126.055,3214823.5407327,0
+IWD.US,D,20201120,000000,125.837,126.312,125.273,125.511,2419090.6910752,0
+IWD.US,D,20201123,000000,126.312,127.529,126.312,127.222,2664460.9667689,0
+IWD.US,D,20201124,000000,128.657,130.122,128.509,129.943,4372380.0350933,0
+IWD.US,D,20201125,000000,129.548,129.548,128.529,129.103,2744991.3293298,0
+IWD.US,D,20201127,000000,129.33,129.468,128.657,129.003,1298212.2321667,0
+IWD.US,D,20201130,000000,128.558,128.736,127.312,127.648,3208110.1503152,0
+IWD.US,D,20201201,000000,129.201,129.903,128.706,128.826,2758668.7757511,0
+IWD.US,D,20201202,000000,128.628,129.617,128.351,129.488,1890719.9793073,0
+IWD.US,D,20201203,000000,129.558,130.388,129.33,129.765,2191946.2292943,0
+IWD.US,D,20201204,000000,130.23,131.447,130.23,131.417,2120985.6319357,0
+IWD.US,D,20201207,000000,131.269,131.269,130.27,130.705,3606051.8758946,0
+IWD.US,D,20201208,000000,130.052,131.349,129.963,131.14,1956224.5571727,0
+IWD.US,D,20201209,000000,131.655,131.784,130.28,130.913,2000175.9376179,0
+IWD.US,D,20201210,000000,130.428,131.002,130.023,130.765,1974302.8018292,0
+IWD.US,D,20201211,000000,130.181,130.725,129.597,130.507,3187104.7784907,0
+IWD.US,D,20201214,000000,131.684,131.714,129.132,129.171,2395921.3070731,0
+IWD.US,D,20201215,000000,130.19,131.269,129.587,131.13,2052112.2298817,0
+IWD.US,D,20201216,000000,131.249,131.299,130.468,130.804,2201227.9312221,0
+IWD.US,D,20201217,000000,131.397,131.497,130.923,131.427,2076060.9008473,0
+IWD.US,D,20201218,000000,131.556,131.635,130.122,130.873,2716041.4756201,0
+IWD.US,D,20201221,000000,129.033,130.587,128.331,130.21,3241755.9407728,0
+IWD.US,D,20201222,000000,130.32,130.32,129.409,129.458,2644584.6008308,0
+IWD.US,D,20201223,000000,130.112,131.042,130.112,130.458,2401445.0467045,0
+IWD.US,D,20201224,000000,130.784,130.834,130.122,130.824,1298622.5959893,0
+IWD.US,D,20201228,000000,131.704,132.011,131.072,131.12,2123690.3944707,0
+IWD.US,D,20201229,000000,131.724,131.852,130.398,130.775,1531316.0661098,0
+IWD.US,D,20201230,000000,131.002,131.804,131.002,131.378,1919923.5308482,0
+IWD.US,D,20201231,000000,131.329,132.584,130.893,132.417,3466579.7243847,0
+IWD.US,D,20210104,000000,132.881,132.921,129.548,130.635,3715440.1140669,0
+IWD.US,D,20210105,000000,130.547,132.397,130.507,131.744,2090843.0951949,0
+IWD.US,D,20210106,000000,132.496,135.959,132.476,135.058,3062435.036295,0
+IWD.US,D,20210107,000000,135.969,136.799,135.761,136.236,2699199.3761729,0
+IWD.US,D,20210108,000000,136.631,136.829,135.048,136.315,2803742.0868442,0
+IWD.US,D,20210111,000000,135.177,136.681,135.118,136.424,3685464.3508008,0
+IWD.US,D,20210112,000000,136.532,137.344,136.305,137.086,2963888.0847259,0
+IWD.US,D,20210113,000000,137.156,137.403,136.522,136.958,3589428.0980871,0
+IWD.US,D,20210114,000000,137.274,138.185,137.206,137.483,2738057.5957759,0
+IWD.US,D,20210115,000000,136.542,136.691,135.147,136.167,2909974.7687258,0
+IWD.US,D,20210119,000000,137.086,137.244,136.414,136.76,2190809.1374214,0
+IWD.US,D,20210120,000000,137.206,137.661,136.721,137.413,2068508.5893146,0
+IWD.US,D,20210121,000000,137.512,137.551,136.434,136.562,1602980.1443071,0
+IWD.US,D,20210122,000000,135.612,136.196,135.177,135.84,2042147.2620818,0
+IWD.US,D,20210125,000000,135.375,135.909,134.208,135.722,2459149.6796959,0
+IWD.US,D,20210126,000000,136.216,136.374,135.029,135.088,1576819.9559922,0
+IWD.US,D,20210127,000000,133.456,133.505,131.042,131.556,2916952.9752062,0
+IWD.US,D,20210128,000000,132.783,134.543,132.516,133.466,3282271.7876394,0
+IWD.US,D,20210129,000000,132.813,133.436,130.635,131.15,5076435.9895906,0
+IWD.US,D,20210201,000000,132.169,133.03,131.358,132.546,3030565.1306557,0
+IWD.US,D,20210202,000000,133.93,135.257,133.743,134.425,3587681.5249703,0
+IWD.US,D,20210203,000000,134.543,135.295,134.168,134.989,2079963.4001551,0
+IWD.US,D,20210204,000000,135.276,136.76,135.157,136.711,1673696.1405694,0
+IWD.US,D,20210205,000000,137.561,137.948,137.096,137.453,2672343.793006,0
+IWD.US,D,20210208,000000,137.976,138.956,137.739,138.956,1229288.292696,0
+IWD.US,D,20210209,000000,138.758,139.253,138.283,138.986,1458943.4533322,0
+IWD.US,D,20210210,000000,139.708,139.867,138.343,139.194,2250058.1938633,0
+IWD.US,D,20210211,000000,139.471,139.708,138.185,139.283,1404879.5358308,0
+IWD.US,D,20210212,000000,138.996,140.154,138.917,140.114,1308319.7154813,0
+IWD.US,D,20210216,000000,140.737,140.876,140.114,140.332,1812620.4664836,0
+IWD.US,D,20210217,000000,140.065,140.569,139.372,140.45,1810934.5382669,0
+IWD.US,D,20210218,000000,139.827,140.213,139.035,139.689,1840394.819884,0
+IWD.US,D,20210219,000000,140.203,140.807,140.164,140.411,1832940.5509394,0
+IWD.US,D,20210222,000000,139.56,141.598,139.55,140.965,1603759.4312706,0
+IWD.US,D,20210223,000000,141.232,141.914,139.54,141.439,3447640.3221497,0
+IWD.US,D,20210224,000000,141.648,143.805,141.361,143.468,4021170.2586189,0
+IWD.US,D,20210225,000000,143.567,143.705,140.164,140.677,6015325.1684263,0
+IWD.US,D,20210226,000000,140.906,140.935,138.403,139.025,8218304.7265068,0
+IWD.US,D,20210301,000000,141.034,142.973,141.034,142.191,2611031.7992196,0
+IWD.US,D,20210302,000000,142.271,142.548,141.439,141.687,3114488.5753653,0
+IWD.US,D,20210303,000000,141.687,142.865,141.311,141.341,2877305.3611563,0
+IWD.US,D,20210304,000000,141.222,142.093,137.809,139.718,5512460.6908028,0
+IWD.US,D,20210305,000000,141.301,143.171,138.818,142.795,5334199.0505765,0
+IWD.US,D,20210308,000000,143.508,145.704,143.043,143.992,5900625.4477721,0
+IWD.US,D,20210309,000000,144.537,145.397,143.863,143.903,4238253.7315085,0
+IWD.US,D,20210310,000000,144.595,146.288,144.557,145.783,3547278.8819168,0
+IWD.US,D,20210311,000000,146.248,147.188,145.724,146.238,3010076.2512287,0
+IWD.US,D,20210312,000000,146.733,147.505,146.476,147.485,2111701.9085113,0
+IWD.US,D,20210315,000000,147.791,148.267,146.614,148.158,3558169.6951883,0
+IWD.US,D,20210316,000000,147.94,148,146.931,147.158,4133255.1733396,0
+IWD.US,D,20210317,000000,147.248,147.9,146.347,147.9,2406111.6717508,0
+IWD.US,D,20210318,000000,147.742,148.88,146.486,146.773,2338327.8563981,0
+IWD.US,D,20210319,000000,146.673,147.079,145.1,146.189,3611766.6469606,0
+IWD.US,D,20210322,000000,145.951,146.604,145.476,146.169,2483285.3391029,0
+IWD.US,D,20210323,000000,145.536,145.912,143.695,144.102,1894360.6947973,0
+IWD.US,D,20210324,000000,144.665,146.021,144.092,144.111,3361011.1041569,0
+IWD.US,D,20210325,000000,143.705,146.179,142.875,145.872,3580585.0609351,0
+IWD.US,D,20210326,000000,146.841,148.425,146.278,148.286,2559281.4846488,0
+IWD.US,D,20210329,000000,147.435,148.335,146.723,147.643,2856013.9475541,0
+IWD.US,D,20210330,000000,147.505,148.286,147.366,147.91,2137067.6486377,0
+IWD.US,D,20210331,000000,147.98,148.257,147.287,147.356,3874521.7939555,0
+IWD.US,D,20210401,000000,147.623,148.712,147.346,148.642,2970790.4850814,0
+IWD.US,D,20210405,000000,149.8,150.236,149.532,149.949,2535462.1894695,0
+IWD.US,D,20210406,000000,149.839,150.552,149.701,150.047,3254848.1639102,0
+IWD.US,D,20210407,000000,150.047,150.463,149.295,149.76,2159966.1520869,0
+IWD.US,D,20210408,000000,149.819,149.879,149.058,149.829,2101104.2122559,0
+IWD.US,D,20210409,000000,150.027,150.581,149.622,150.552,4107048.4906015,0
+IWD.US,D,20210412,000000,150.581,150.829,150.186,150.671,2002261.1114257,0
+IWD.US,D,20210413,000000,150.206,150.522,149.444,150.226,2385054.7517615,0
+IWD.US,D,20210414,000000,150.265,151.443,150.166,150.779,2372597.2785764,0
+IWD.US,D,20210415,000000,151.343,151.719,150.691,151.591,1746643.8691476,0
+IWD.US,D,20210416,000000,152.501,152.708,151.976,152.333,2737618.9310001,0
+IWD.US,D,20210419,000000,152.392,152.461,151.423,151.818,2828516.5391967,0
+IWD.US,D,20210420,000000,151.423,151.423,149.919,150.423,2014316.3067751,0
+IWD.US,D,20210421,000000,150.344,152.263,149.988,152.105,2137735.7532847,0
+IWD.US,D,20210422,000000,152.253,152.501,150.72,151.026,4412568.3995005,0
+IWD.US,D,20210423,000000,151.215,152.927,150.968,152.501,4063339.6897558,0
+IWD.US,D,20210426,000000,153.015,153.282,152.382,152.58,1953154.91449,0
+IWD.US,D,20210427,000000,152.6,153.035,152.273,152.847,1634623.6423201,0
+IWD.US,D,20210428,000000,153.223,153.5,152.897,153.105,1603963.6024336,0
+IWD.US,D,20210429,000000,153.985,154.489,153.203,154.381,2683249.7675025,0
+IWD.US,D,20210430,000000,153.599,153.866,152.857,153.203,2988487.677617,0
+IWD.US,D,20210503,000000,154.024,154.886,153.857,154.182,3445654.2016784,0
+IWD.US,D,20210504,000000,153.54,154.401,152.798,154.312,2758292.7773718,0
+IWD.US,D,20210505,000000,154.589,155.281,154.589,154.856,1571907.7191013,0
+IWD.US,D,20210506,000000,154.914,156.161,154.192,156.122,3359733.5182659,0
+IWD.US,D,20210507,000000,155.904,157.507,155.558,157.319,2140018.0230172,0
+IWD.US,D,20210510,000000,158.071,158.882,157.092,157.141,4177828.1640087,0
+IWD.US,D,20210511,000000,155.686,156.31,154.015,155.133,4303048.764045,0
+IWD.US,D,20210512,000000,154.954,155.172,151.947,152.125,2451933.9473577,0
+IWD.US,D,20210513,000000,152.313,154.944,152.135,154.272,2588991.4211038,0
+IWD.US,D,20210514,000000,155.172,156.587,155.004,156.3,2378684.0050284,0
+IWD.US,D,20210517,000000,156.063,156.478,155.399,156.141,2579599.5476078,0
+IWD.US,D,20210518,000000,156.161,156.29,154.618,154.717,3786350.1740089,0
+IWD.US,D,20210519,000000,153.154,153.807,151.739,153.807,4124729.5111637,0
+IWD.US,D,20210520,000000,153.906,155.231,153.51,154.638,2455662.5979524,0
+IWD.US,D,20210521,000000,155.331,156.151,154.836,155.212,2173848.7804195,0
+IWD.US,D,20210524,000000,156.033,156.548,155.489,156.093,2089582.6920256,0
+IWD.US,D,20210525,000000,156.478,156.686,155.034,155.241,1657043.0510603,0
+IWD.US,D,20210526,000000,155.588,155.825,154.974,155.676,2026610.0387306,0
+IWD.US,D,20210527,000000,156.488,156.933,156.161,156.518,3155620.9787141,0
+IWD.US,D,20210528,000000,157.092,157.092,156.33,156.676,3474260.4009554,0
+IWD.US,D,20210601,000000,157.912,158.1,156.903,157.22,1860650.2164464,0
+IWD.US,D,20210602,000000,157.655,157.725,156.775,157.368,1747691.004419,0
+IWD.US,D,20210603,000000,156.548,157.517,156.161,157.22,2276105.1783651,0
+IWD.US,D,20210604,000000,157.774,158.022,157.23,157.922,2718404.6052191,0
+IWD.US,D,20210607,000000,158.11,158.14,157.2,157.408,2561073.5414405,0
+IWD.US,D,20210608,000000,157.567,157.635,156.567,157.448,5742497.9143084,0
+IWD.US,D,20210609,000000,157.467,157.517,156.725,156.765,2354979.935159,0
+IWD.US,D,20210610,000000,157.577,157.893,156.508,156.656,2733996.4089802,0
+IWD.US,D,20210611,000000,157.092,157.31,156.498,157.082,1499500.7408805,0
+IWD.US,D,20210614,000000,156.883,157.072,155.578,156.27,1571601.4623569,0
+IWD.US,D,20210615,000000,156.409,156.735,155.776,156.418,3246694.4571203,0
+IWD.US,D,20210616,000000,156.113,156.478,154.677,155.409,2693647.3355882,0
+IWD.US,D,20210617,000000,155.341,155.628,152.52,153.47,3191807.790477,0
+IWD.US,D,20210618,000000,151.966,152.105,150.552,150.581,2462550.8478314,0
+IWD.US,D,20210621,000000,151.719,153.609,151.62,153.54,4557454.1190738,0
+IWD.US,D,20210622,000000,153.619,154.202,152.897,153.708,2184247.3592536,0
+IWD.US,D,20210623,000000,153.876,154.114,153.412,153.48,2368610.887157,0
+IWD.US,D,20210624,000000,154.222,154.687,153.767,154.519,1941207.8692121,0
+IWD.US,D,20210625,000000,154.826,155.686,154.609,155.469,2153454.9113357,0
+IWD.US,D,20210628,000000,155.548,155.618,154.272,154.786,2104071.7693571,0
+IWD.US,D,20210629,000000,155.073,155.518,154.182,154.292,3045993.1931872,0
+IWD.US,D,20210630,000000,154.163,155.024,154.163,154.796,3482410.064752,0
+IWD.US,D,20210701,000000,155.301,155.993,155.113,155.875,3805958.6916393,0
+IWD.US,D,20210702,000000,156.141,156.379,155.618,156.201,2320482.0838579,0
+IWD.US,D,20210706,000000,156.093,156.093,153.787,154.766,2229059.8972772,0
+IWD.US,D,20210707,000000,154.519,155.241,153.985,155.133,2562043.8598387,0
+IWD.US,D,20210708,000000,153.223,154.154,150.196,153.56,3598263.0492523,0
+IWD.US,D,20210709,000000,154.786,155.934,154.589,155.825,3274606.2722936,0
+IWD.US,D,20210712,000000,155.509,156.558,155.014,156.438,2333895.7249647,0
+IWD.US,D,20210713,000000,156.033,156.27,155.182,155.261,2062975.7529482,0
+IWD.US,D,20210714,000000,155.618,156.151,154.41,154.974,1901856.4044234,0
+IWD.US,D,20210715,000000,154.192,155.152,154.134,154.816,2566482.0557621,0
+IWD.US,D,20210716,000000,155.281,155.389,153.48,153.678,2364641.6784594,0
+IWD.US,D,20210719,000000,151.69,151.898,149.721,150.898,5859299.991492,0
+IWD.US,D,20210720,000000,151.076,153.916,150.849,153.352,3257001.0578563,0
+IWD.US,D,20210721,000000,154.192,155.004,154.144,154.747,1953336.8491897,0
+IWD.US,D,20210722,000000,154.796,154.796,153.678,154.272,2427058.4201721,0
+IWD.US,D,20210723,000000,154.757,155.281,154.302,155.133,2531561.7116585,0
+IWD.US,D,20210726,000000,154.905,155.835,154.905,155.686,2131414.5332198,0
+IWD.US,D,20210727,000000,155.133,155.746,154.499,155.706,2532967.6625875,0
+IWD.US,D,20210728,000000,155.914,156.241,154.944,155.588,3969906.1139956,0
+IWD.US,D,20210729,000000,156.36,157.18,156.27,156.597,3710538.9954077,0
+IWD.US,D,20210730,000000,156.31,157.092,155.875,156.113,4328652.0300293,0
+IWD.US,D,20210802,000000,156.528,157.645,155.676,155.726,2910831.8833109,0
+IWD.US,D,20210803,000000,156.083,157.042,154.846,157.022,3373316.9650924,0
+IWD.US,D,20210804,000000,156.113,156.587,155.499,155.499,2848951.8489622,0
+IWD.US,D,20210805,000000,155.983,156.428,155.875,156.409,1751649.094885,0
+IWD.US,D,20210806,000000,157.052,157.635,156.863,157.458,3098630.944793,0
+IWD.US,D,20210809,000000,157.3,157.487,156.696,157.161,1867478.8321737,0
+IWD.US,D,20210810,000000,157.339,158.319,157.082,158.09,2077433.4970815,0
+IWD.US,D,20210811,000000,158.477,159.11,158.052,159.07,2254347.8097821,0
+IWD.US,D,20210812,000000,159.119,159.298,158.427,159.249,3422091.6365754,0
+IWD.US,D,20210813,000000,159.466,159.546,159.011,159.259,2162797.2581633,0
+IWD.US,D,20210816,000000,158.536,159.317,157.794,159.288,2235014.2156979,0
+IWD.US,D,20210817,000000,158.457,158.981,157.29,158.507,4739502.0225498,0
+IWD.US,D,20210818,000000,158.15,158.605,156.666,156.755,3674768.6119573,0
+IWD.US,D,20210819,000000,155.637,156.863,155.419,156.27,4360637.1609784,0
+IWD.US,D,20210820,000000,156.191,157.458,155.855,157.21,2320566.9867177,0
+IWD.US,D,20210823,000000,157.932,158.615,157.932,158.17,1914899.1008926,0
+IWD.US,D,20210824,000000,158.497,158.961,158.358,158.674,1748276.2277029,0
+IWD.US,D,20210825,000000,158.674,159.674,158.358,159.259,1691094.1515988,0
+IWD.US,D,20210826,000000,159.308,159.574,158.21,158.289,2047725.5821231,0
+IWD.US,D,20210827,000000,158.645,159.861,158.576,159.654,1723267.2817376,0
+IWD.US,D,20210830,000000,159.783,159.852,159.139,159.239,2040479.5273349,0
+IWD.US,D,20210831,000000,159.199,159.614,158.902,159.159,1992115.2196745,0
+IWD.US,D,20210901,000000,159.416,159.416,158.635,159.119,2024184.2427351,0
+IWD.US,D,20210902,000000,159.506,160.168,159.506,160.119,2256722.0576127,0
+IWD.US,D,20210903,000000,159.871,160.01,159.308,159.546,1447170.2567674,0
+IWD.US,D,20210907,000000,159.407,159.407,158.14,158.219,3388321.5240729,0
+IWD.US,D,20210908,000000,157.912,158.625,157.577,158.14,1682191.4802954,0
+IWD.US,D,20210909,000000,157.824,158.754,157.388,157.467,2038941.1683744,0
+IWD.US,D,20210910,000000,158.15,158.279,156.251,156.261,2544960.1915403,0
+IWD.US,D,20210913,000000,157.23,157.705,156.409,157.21,3200466.8714327,0
+IWD.US,D,20210914,000000,157.635,157.685,155.409,155.746,3108037.9795139,0
+IWD.US,D,20210915,000000,155.796,157.527,155.588,157.19,5248746.3436414,0
+IWD.US,D,20210916,000000,157.3,157.606,155.865,156.616,3458791.9084907,0
+IWD.US,D,20210917,000000,156.29,156.845,155.578,155.706,3057261.0155862,0
+IWD.US,D,20210920,000000,153.52,153.955,151.65,153.372,4367214.1003712,0
+IWD.US,D,20210921,000000,154.262,154.677,152.867,152.927,3273633.9323987,0
+IWD.US,D,20210922,000000,154.064,155.439,153.906,154.44,3623634.8538687,0
+IWD.US,D,20210923,000000,155.291,157.378,155.172,156.616,1956174.0197561,0
+IWD.US,D,20210924,000000,156.241,157.319,156.181,156.805,2301204.0809319,0
+IWD.US,D,20210927,000000,157.19,158.15,157.161,157.358,2159418.3264913,0
+IWD.US,D,20210928,000000,157.032,157.19,155.113,155.409,4108294.7432942,0
+IWD.US,D,20210929,000000,155.825,156.636,155.331,155.914,2618335.4666627,0
+IWD.US,D,20210930,000000,156.261,156.498,153.51,153.52,4811623.9697412,0
+IWD.US,D,20211001,000000,154.43,156.36,153.193,155.518,4245725.1831746,0
+IWD.US,D,20211004,000000,155.38,156.518,154.134,154.786,4827866.6954278,0
+IWD.US,D,20211005,000000,155.459,156.795,154.846,155.894,2938615.3334461,0
+IWD.US,D,20211006,000000,154.707,156.32,153.777,156.28,5692990.4502851,0
+IWD.US,D,20211007,000000,157.31,158.595,157.31,157.537,2015896.1064171,0
+IWD.US,D,20211008,000000,157.755,158.09,157.26,157.487,2130922.2987823,0
+IWD.US,D,20211011,000000,157.517,158.299,156.201,156.211,2274841.7429507,0
+IWD.US,D,20211012,000000,156.231,156.795,155.608,155.983,2486117.4559277,0
+IWD.US,D,20211013,000000,156.053,156.558,154.599,156.141,2362219.9254572,0
+IWD.US,D,20211014,000000,157.547,158.754,157.3,158.615,1451794.4303838,0
+IWD.US,D,20211015,000000,159.584,160.297,159.426,159.594,1614701.792707,0
+IWD.US,D,20211018,000000,158.813,159.723,158.417,159.149,4897849.8991498,0
+IWD.US,D,20211019,000000,159.812,160.396,159.436,160.396,2487495.1059034,0
+IWD.US,D,20211020,000000,160.544,161.94,160.396,161.88,1966711.0711115,0
+IWD.US,D,20211021,000000,161.732,161.86,160.98,161.692,1251383.2512218,0
+IWD.US,D,20211022,000000,161.672,162.395,161.296,162.048,1607928.7681379,0
+IWD.US,D,20211025,000000,162.355,162.622,161.771,162.355,1184615.2379422,0
+IWD.US,D,20211026,000000,162.592,162.959,162.295,162.315,2108452.3526257,0
+IWD.US,D,20211027,000000,162.335,162.335,160.089,160.089,1893823.9874333,0
+IWD.US,D,20211028,000000,160.426,161.583,160.396,161.543,1987750.8083793,0
+IWD.US,D,20211029,000000,161.326,161.82,160.91,161.385,2563903.6367685,0
+IWD.US,D,20211101,000000,161.969,162.325,161.543,162.217,2876344.1394931,0
+IWD.US,D,20211102,000000,162.444,162.859,161.989,162.672,1276898.5821011,0
+IWD.US,D,20211103,000000,162.247,163.631,162.108,163.492,2632573.878408,0
+IWD.US,D,20211104,000000,163.721,163.721,162.127,162.8,4435161.6569537,0
+IWD.US,D,20211105,000000,163.651,164.482,163.077,163.582,1968067.4953724,0
+IWD.US,D,20211108,000000,164.363,164.581,163.542,163.938,1648285.9275164,0
+IWD.US,D,20211109,000000,163.721,164.076,163.077,163.779,2205236.5591047,0
+IWD.US,D,20211110,000000,163.512,164.254,162.919,163.285,2068304.4181517,0
+IWD.US,D,20211111,000000,163.424,163.512,162.979,163.285,1299411.9904362,0
+IWD.US,D,20211112,000000,163.671,163.968,163.067,163.769,1674453.1910696,0
+IWD.US,D,20211115,000000,164.196,164.284,163.621,163.899,1808217.6467519,0
+IWD.US,D,20211116,000000,163.938,164.354,163.562,163.631,2129812.4971144,0
+IWD.US,D,20211117,000000,163.492,163.492,162.474,162.869,2490806.3174373,0
+IWD.US,D,20211118,000000,162.83,162.859,161.465,162.177,2324679.7216784,0
+IWD.US,D,20211119,000000,161.593,161.633,160.653,160.743,2858559.0118527,0
+IWD.US,D,20211122,000000,161.395,162.731,161.039,161.435,2697243.5781515,0
+IWD.US,D,20211123,000000,161.653,162.632,161.326,162.523,3231674.7369148,0
+IWD.US,D,20211124,000000,162.048,162.592,161.86,162.454,1663573.4960298,0
+IWD.US,D,20211126,000000,159.259,159.546,157.992,158.813,3670645.7695133,0
+IWD.US,D,20211129,000000,160.376,160.396,158.576,159.436,5476267.8145499,0
+IWD.US,D,20211130,000000,158.13,158.487,155.479,155.637,5782077.8082201,0
+IWD.US,D,20211201,000000,157.497,158.902,154.114,154.114,6251266.1729359,0
+IWD.US,D,20211202,000000,154.757,158.13,154.499,157.448,6090373.2320373,0
+IWD.US,D,20211203,000000,158.21,158.497,155.796,157.062,6842532.7211255,0
+IWD.US,D,20211206,000000,158.358,160.188,158.062,159.239,4886315.2391912,0
+IWD.US,D,20211207,000000,160.762,161.89,160.525,161.237,3378458.6418546,0
+IWD.US,D,20211208,000000,161.445,161.732,160.703,161.346,2554399.5702079,0
+IWD.US,D,20211209,000000,160.743,161.425,160.465,160.762,5620942.2877219,0
+IWD.US,D,20211210,000000,161.553,161.653,160.525,161.514,3228694.0400853,0
+IWD.US,D,20211213,000000,161.118,161.435,160.268,160.821,3355228.6129526,0
+IWD.US,D,20211214,000000,160.149,161.455,160.099,160.525,4160190.6056247,0
+IWD.US,D,20211215,000000,160.465,162.058,159.753,161.94,5857008.6250246,0
+IWD.US,D,20211216,000000,162.652,163.869,162.157,162.642,4697818.7613604,0
+IWD.US,D,20211217,000000,161.969,162.217,160.316,160.633,5467475.3148145,0
+IWD.US,D,20211220,000000,158.832,159.051,157.378,158.902,4518852.629547,0
+IWD.US,D,20211221,000000,159.941,161.485,159.941,161.267,3625084.266976,0
+IWD.US,D,20211222,000000,161.168,162.375,160.871,162.265,2969960.6607014,0
+IWD.US,D,20211223,000000,162.79,163.661,162.721,163.176,2514413.3554669,0
+IWD.US,D,20211227,000000,163.473,164.938,163.137,164.938,2404341.8514225,0
+IWD.US,D,20211228,000000,164.918,165.808,164.818,165.214,2366118.3817717,0
+IWD.US,D,20211229,000000,165.195,165.946,165.066,165.59,3098265.053897,0
+IWD.US,D,20211230,000000,165.808,166.51,165.353,165.481,3450613.9437409,0
+IWD.US,D,20211231,000000,165.412,166.115,165.254,165.442,3852908.962384,0
+IWD.US,D,20220103,000000,165.68,166.125,164.928,166.015,6182147.1590372,0
+IWD.US,D,20220104,000000,166.688,168.044,166.688,167.48,3947412.9206273,0
+IWD.US,D,20220105,000000,167.886,168.826,165.996,166.006,4219137.4483155,0
+IWD.US,D,20220106,000000,166.56,167.193,165.62,166.332,4990033.179224,0
+IWD.US,D,20220107,000000,166.382,167.222,166.105,166.748,3927638.6402705,0
+IWD.US,D,20220110,000000,166.708,166.728,164.631,166.49,8490675.1223789,0
+IWD.US,D,20220111,000000,166.728,167.856,165.551,167.846,4101512.6219901,0
+IWD.US,D,20220112,000000,168.074,168.509,167.242,167.984,5005283.3500491,0
+IWD.US,D,20220113,000000,168.192,168.875,166.935,167.292,4848390.9510464,0
+IWD.US,D,20220114,000000,166.025,167.124,165.403,167.015,4452554.6142415,0
+IWD.US,D,20220118,000000,165.848,165.976,163.512,164.581,6436691.9973357,0
+IWD.US,D,20220119,000000,165.106,165.451,163.047,163.137,4810914.4244125,0
+IWD.US,D,20220120,000000,163.206,165.195,161.395,161.583,6048863.8195608,0
+IWD.US,D,20220121,000000,161.435,162.018,158.991,159.327,9836741.2342987,0
+IWD.US,D,20220124,000000,157.339,159.921,154.182,159.594,12999140.291324,0
+IWD.US,D,20220125,000000,157.615,160.188,155.429,158.952,8067683.0101525,0
+IWD.US,D,20220126,000000,160.168,161.237,156.478,157.873,7963111.9985279,0
+IWD.US,D,20220127,000000,159.259,160.772,156.616,157.408,5928283.5651143,0
+IWD.US,D,20220128,000000,157.072,159.723,155.716,159.723,5915914.0270338,0
+IWD.US,D,20220131,000000,159.021,161.633,158.694,161.514,4630156.2358074,0
+IWD.US,D,20220201,000000,161.593,162.939,160.733,162.692,3657612.1697791,0
+IWD.US,D,20220202,000000,162.84,164.304,162.265,163.997,3980430.0256227,0
+IWD.US,D,20220203,000000,163.334,163.789,162.048,162.247,5033772.3025197,0
+IWD.US,D,20220204,000000,161.583,163.492,160.811,162.295,5773566.2965209,0
+IWD.US,D,20220207,000000,162.553,163.463,161.93,162.454,2602487.9435738,0
+IWD.US,D,20220208,000000,162.702,163.869,162.098,163.562,3908153.4339367,0
+IWD.US,D,20220209,000000,164.67,165.66,164.531,165.403,5821505.0791337,0
+IWD.US,D,20220210,000000,164.047,166.006,162.464,163.186,3459182.0573467,0
+IWD.US,D,20220211,000000,163.216,164.344,160.891,161.405,5039628.5783522,0
+IWD.US,D,20220214,000000,161.316,161.643,159.159,160.188,3212298.6914007,0
+IWD.US,D,20220215,000000,161.375,162.315,161.208,162.028,3225277.710725,0
+IWD.US,D,20220216,000000,161.415,162.84,161.128,162.315,2804220.1708051,0
+IWD.US,D,20220217,000000,161.198,161.395,159.506,159.803,2350698.4052269,0
+IWD.US,D,20220218,000000,159.506,160.663,158.487,159.1,4991015.6266022,0
+IWD.US,D,20220222,000000,158.902,159.526,156.676,157.764,4500696.5572689,0
+IWD.US,D,20220223,000000,158.625,159.051,155.528,155.815,3540677.6845641,0
+IWD.US,D,20220224,000000,152.689,156.27,152.125,156.013,7609697.7799427,0
+IWD.US,D,20220225,000000,156.696,160.673,156.468,160.436,3202686.4747685,0
+IWD.US,D,20220228,000000,158.052,160.139,157.725,159.574,4354103.6837638,0
+IWD.US,D,20220301,000000,159.08,159.812,156.161,157.111,4517948.0097903,0
+IWD.US,D,20220302,000000,158.052,160.94,157.942,160.208,3343964.8335468,0
+IWD.US,D,20220303,000000,160.772,161.485,159.149,160.326,2919680.9849528,0
+IWD.US,D,20220304,000000,158.595,159.803,157.922,159.733,3239353.3919889,0
+IWD.US,D,20220307,000000,159.1,159.219,156.043,156.083,3438325.265527,0
+IWD.US,D,20220308,000000,156.538,158.279,154.806,154.816,5800297.557643,0
+IWD.US,D,20220309,000000,157.378,158.507,156.923,157.587,3405450.6760462,0
+IWD.US,D,20220310,000000,155.983,157.665,155.676,157.418,1845185.766975,0
+IWD.US,D,20220311,000000,158.11,158.804,156.043,156.171,1963202.763653,0
+IWD.US,D,20220314,000000,156.815,158.032,155.341,156.003,2440680.2754352,0
+IWD.US,D,20220315,000000,156.538,158.2,156.122,157.962,4066668.0840113,0
+IWD.US,D,20220316,000000,159.051,160.485,157.497,160.475,2131716.7469709,0
+IWD.US,D,20220317,000000,159.891,162.375,159.871,162.375,1459104.162317,0
+IWD.US,D,20220318,000000,161.959,163.097,161.267,162.949,5563401.3959601,0
+IWD.US,D,20220321,000000,163.236,164.116,162.385,163.275,4771652.9162253,0
+IWD.US,D,20220322,000000,163.997,164.67,163.819,164.304,3179133.0064005,0
+IWD.US,D,20220323,000000,163.769,163.997,162.405,162.414,2006096.9013436,0
+IWD.US,D,20220324,000000,163.087,164.096,162.632,164.047,1947892.9586764,0
+IWD.US,D,20220325,000000,164.324,165.65,164.294,165.61,2560470.1246866,0
+IWD.US,D,20220328,000000,165.195,165.516,164.057,165.501,2906332.0317392,0
+IWD.US,D,20220329,000000,166.451,167.203,165.718,167.094,1779990.4780992,0
+IWD.US,D,20220330,000000,166.916,167.39,165.848,166.659,4353288.0098603,0
+IWD.US,D,20220331,000000,166.115,166.847,164.106,164.215,3680925.0800443,0
+IWD.US,D,20220401,000000,164.918,164.948,163.492,164.868,2353767.0371612,0
+IWD.US,D,20220404,000000,164.868,164.976,163.651,164.611,1717328.1245419,0
+IWD.US,D,20220405,000000,164.284,165.699,163.077,163.473,1963003.6462317,0
+IWD.US,D,20220406,000000,162.612,163.987,162.365,163.582,3420496.6757084,0
+IWD.US,D,20220407,000000,163.364,164.908,162.454,164.304,2607121.2139252,0
+IWD.US,D,20220408,000000,164.511,165.838,164.264,165.195,2111513.9093216,0
+IWD.US,D,20220411,000000,164.531,165.244,163.374,163.631,3154816.4230422,0
+IWD.US,D,20220412,000000,164.007,165.185,162.572,163.117,1765292.175863,0
+IWD.US,D,20220413,000000,163.057,164.521,162.869,164.373,1617432.8346986,0
+IWD.US,D,20220414,000000,164.354,165.244,163.394,163.473,2205638.8369407,0
+IWD.US,D,20220418,000000,163.147,164.186,162.652,163.295,2865177.3919271,0
+IWD.US,D,20220419,000000,163.404,165.748,163.404,165.442,3454873.2372097,0
+IWD.US,D,20220420,000000,166.095,167.352,166.025,166.619,2305732.2334568,0
+IWD.US,D,20220421,000000,167.579,167.886,164.206,164.472,2126477.0276206,0
+IWD.US,D,20220422,000000,163.779,163.829,160.03,160.188,3168719.2663415,0
+IWD.US,D,20220425,000000,159.051,160.515,156.597,160.238,4283085.4737503,0
+IWD.US,D,20220426,000000,159.367,160.02,156.983,156.983,2555070.7070999,0
+IWD.US,D,20220427,000000,157.2,158.625,156.221,157.082,2783407.8519119,0
+IWD.US,D,20220428,000000,158.081,160.119,156.52,159.556,3869740.9543478,0
+IWD.US,D,20220429,000000,158.734,159.239,154.569,154.766,2919193.804257,0
+IWD.US,D,20220502,000000,155.133,156.003,152,154.836,5019773.4381289,0
+IWD.US,D,20220503,000000,155.251,157.3,154.954,156.171,2944482.7275102,0
+IWD.US,D,20220504,000000,156.35,160.564,155.796,160.278,2976549.7290741,0
+IWD.US,D,20220505,000000,159.179,159.416,154.934,156.33,3264348.1874777,0
+IWD.US,D,20220506,000000,155.618,156.389,153.757,155.884,3306298.2862266,0
+IWD.US,D,20220509,000000,153.837,154.202,150.977,151.531,3435104.0105946,0
+IWD.US,D,20220510,000000,153.174,153.688,149.454,151.056,4354892.0674624,0
+IWD.US,D,20220511,000000,151.224,153.866,149.988,150.126,5110310.2091712,0
+IWD.US,D,20220512,000000,149.522,150.928,147.97,150.344,4050348.5414515,0
+IWD.US,D,20220513,000000,151.63,153.5,151.506,152.965,5221325.7521572,0
+IWD.US,D,20220516,000000,152.857,154.212,151.927,153.085,2784114.3649957,0
+IWD.US,D,20220517,000000,154.886,155.815,154.167,155.726,2752924.6929834,0
+IWD.US,D,20220518,000000,154.618,154.677,150.176,150.701,2643865.9587671,0
+IWD.US,D,20220519,000000,149.038,151.229,148.643,149.79,4564635.4859688,0
+IWD.US,D,20220520,000000,150.968,151.274,147.208,150.186,2982643.5307645,0
+IWD.US,D,20220523,000000,151.749,153.362,151.017,152.847,3090430.7435798,0
+IWD.US,D,20220524,000000,151.937,153.292,150.186,153.005,2401966.5928436,0
+IWD.US,D,20220525,000000,152.55,154.599,152.392,154.064,2006695.2643558,0
+IWD.US,D,20220526,000000,154.964,156.993,154.964,156.34,1900187.6589282,0
+IWD.US,D,20220527,000000,156.626,159.179,156.587,159.179,1639545.9866943,0
+IWD.US,D,20220531,000000,158.1,159.095,157.19,157.834,4568612.7806531,0
+IWD.US,D,20220601,000000,158.615,158.804,155.291,156.646,2939644.2752475,0
+IWD.US,D,20220602,000000,156.755,158.516,155.311,158.487,2101269.9749823,0
+IWD.US,D,20220603,000000,157.398,157.952,156.706,156.983,2157374.5933651,0
+IWD.US,D,20220606,000000,158.17,158.625,157.022,157.3,2345191.8483171,0
+IWD.US,D,20220607,000000,156.28,159.119,156.27,159.031,1667489.1350659,0
+IWD.US,D,20220608,000000,158.229,158.576,156.616,156.983,1758108.7874714,0
+IWD.US,D,20220609,000000,156.347,156.784,153.486,153.516,2112945.9913883,0
+IWD.US,D,20220610,000000,151.291,151.519,149.88,150.019,4260303.0329212,0
+IWD.US,D,20220613,000000,146.622,147.188,143.88,144.625,4379835.2007873,0
+IWD.US,D,20220614,000000,145.291,145.768,142.45,143.602,3653649.5975357,0
+IWD.US,D,20220615,000000,144.903,146.423,142.499,144.695,2908030.2019592,0
+IWD.US,D,20220616,000000,141.903,141.93,139.658,140.552,3457284.2379885,0
+IWD.US,D,20220617,000000,140.652,141.794,139.032,140.056,3153227.1801594,0
+IWD.US,D,20220621,000000,142.321,143.88,141.983,143.304,4288705.2611861,0
+IWD.US,D,20220622,000000,141.357,144.441,141.357,143.066,2726677.3337324,0
+IWD.US,D,20220623,000000,143.542,144.167,141.958,143.672,3399370.4295217,0
+IWD.US,D,20220624,000000,144.854,147.655,144.635,147.536,5200331.8254193,0
+IWD.US,D,20220627,000000,147.883,148.311,146.98,147.556,2701256.8662997,0
+IWD.US,D,20220628,000000,148.44,149.622,145.599,145.678,3746952.9407955,0
+IWD.US,D,20220629,000000,146.016,146.2,144.347,145.003,3192901.1086399,0
+IWD.US,D,20220630,000000,143.304,145.162,142.45,144.009,6090608.90156,0
+IWD.US,D,20220701,000000,143.93,146.095,142.817,145.807,2093270.5979156,0
+IWD.US,D,20220705,000000,143.781,144.953,141.883,144.953,3307793.5277971,0
+IWD.US,D,20220706,000000,144.824,145.75,143.612,144.824,2461920.7292762,0
+IWD.US,D,20220707,000000,145.857,147.049,145.797,146.721,2182146.6001423,0
+IWD.US,D,20220708,000000,146.542,147.258,145.638,146.354,2051704.1271109,0
+IWD.US,D,20220711,000000,145.36,145.926,144.893,145.162,1972785.1121872,0
+IWD.US,D,20220712,000000,144.605,145.996,143.83,144.407,2224070.4393116,0
+IWD.US,D,20220713,000000,142.877,144.506,142.132,143.522,2646967.0750498,0
+IWD.US,D,20220714,000000,141.158,142.251,140.284,142.062,2599616.2700985,0
+IWD.US,D,20220715,000000,143.87,145.122,142.926,145.072,2433060.465502,0
+IWD.US,D,20220718,000000,146.234,146.662,143.93,144.367,2917227.1523182,0
+IWD.US,D,20220719,000000,145.748,148.37,145.748,148.132,1706592.9942446,0
+IWD.US,D,20220720,000000,148.022,149.046,147.426,148.638,1915137.064983,0
+IWD.US,D,20220721,000000,148.042,149.483,147.253,149.463,2296095.7681518,0
+IWD.US,D,20220722,000000,149.493,150.039,147.625,148.549,1575129.7563637,0
+IWD.US,D,20220725,000000,148.837,149.503,148.221,149.205,2021120.4418157,0
+IWD.US,D,20220726,000000,148.698,149.026,147.873,148.171,1924123.6210092,0
+IWD.US,D,20220727,000000,148.897,151.221,148.44,150.675,1546709.4080127,0
+IWD.US,D,20220728,000000,150.973,152.264,149.443,152.145,3622890.7514085,0
+IWD.US,D,20220729,000000,151.956,153.854,151.897,153.506,1792323.1481928,0
+IWD.US,D,20220801,000000,152.513,153.625,152.066,153.118,4073175.8972623,0
+IWD.US,D,20220802,000000,152.781,153.741,151.921,152.006,1716538.9081617,0
+IWD.US,D,20220803,000000,152.791,154.021,152.423,153.585,1404962.0146079,0
+IWD.US,D,20220804,000000,153.605,153.675,152.771,152.86,1050578.4310239,0
+IWD.US,D,20220805,000000,151.688,153.297,151.609,153.168,1600305.6026343,0
+IWD.US,D,20220808,000000,153.834,154.865,153.287,153.486,2153747.3918918,0
+IWD.US,D,20220809,000000,153.595,153.844,152.811,153.337,2513823.7025204,0
+IWD.US,D,20220810,000000,155.423,156.277,155.185,156.148,1776736.8541464,0
+IWD.US,D,20220811,000000,157.251,158.393,156.655,156.844,1398598.8443781,0
+IWD.US,D,20220812,000000,157.499,159.248,157.181,159.188,1755430.6529262,0
+IWD.US,D,20220815,000000,158.135,159.615,157.857,159.416,2497451.1980722,0
+IWD.US,D,20220816,000000,159.118,160.698,159.118,160.082,1778274.0414492,0
+IWD.US,D,20220817,000000,158.691,159.595,157.996,158.691,1291099.4203431,0
+IWD.US,D,20220818,000000,158.9,159.287,158.324,159.099,1021392.0057002,0
+IWD.US,D,20220819,000000,158.304,158.373,156.913,157.281,1393262.4790264,0
+IWD.US,D,20220822,000000,155.403,155.562,154.022,154.32,2959192.2650168,0
+IWD.US,D,20220823,000000,154.499,155.264,153.883,154.032,874788.42922486,0
+IWD.US,D,20220824,000000,154.082,155.125,153.724,154.718,1680308.8027086,0
+IWD.US,D,20220825,000000,155.165,156.854,154.867,156.824,1104418.2401362,0
+IWD.US,D,20220826,000000,156.933,157.042,152.294,152.344,1556075.4791752,0
+IWD.US,D,20220829,000000,151.36,152.83,151.052,151.758,3834129.6816162,0
+IWD.US,D,20220830,000000,151.986,151.986,149.383,149.969,1781175.2685655,0
+IWD.US,D,20220831,000000,150.357,150.913,148.897,148.966,1525042.8184138,0
+IWD.US,D,20220901,000000,148.132,149.439,147.119,149.334,3007178.2796525,0
+IWD.US,D,20220902,000000,150.844,151.36,147.476,148.092,2149507.2917482,0
+IWD.US,D,20220906,000000,148.638,148.777,146.811,147.486,2363145.1200191,0
+IWD.US,D,20220907,000000,147.218,150.297,147.049,150.029,1926185.2841369,0
+IWD.US,D,20220908,000000,149.244,151.529,148.772,151.45,1675508.9932393,0
+IWD.US,D,20220909,000000,152.413,153.903,152.264,153.565,1488785.5328315,0
+IWD.US,D,20220912,000000,154.42,155.532,154.221,154.926,1754859.8702146,0
+IWD.US,D,20220913,000000,152.056,152.403,148.748,149.224,1910142.9679241,0
+IWD.US,D,20220914,000000,149.602,150.029,148.261,149.463,1743821.7177752,0
+IWD.US,D,20220915,000000,149.016,150.228,148.062,148.46,4160270.0910241,0
+IWD.US,D,20220916,000000,147.238,147.397,146.006,147.049,1735091.8629686,0
+IWD.US,D,20220919,000000,145.698,148.013,145.688,147.993,2385497.2528749,0
+IWD.US,D,20220920,000000,146.771,146.979,144.883,145.857,1712486.0489076,0
+IWD.US,D,20220921,000000,146.612,147.536,143.423,143.433,2281929.88752,0
+IWD.US,D,20220922,000000,143.552,143.681,142.072,142.132,2148309.3527237,0
+IWD.US,D,20220923,000000,140.572,140.652,137.681,139.4,3138667.6909911,0
+IWD.US,D,20220926,000000,138.59,139.66,136.7,137.29,3243526,0
+IWD.US,D,20220927,000000,138.54,139.24,135.86,136.72,5087689,0
+IWD.US,D,20220928,000000,137.6,140.56,137.04,139.85,5954482,0
+IWD.US,D,20220929,000000,138.74,138.8,136.4,137.44,4771349,0
+IWD.US,D,20220930,000000,137.4,138.64,135.72,135.99,4677460,0
+IWD.US,D,20221003,000000,137.63,140.4,136.91,139.73,3209512,0
+IWD.US,D,20221004,000000,141.61,144.22,141.6,144.15,3149607,0
+IWD.US,D,20221005,000000,142.5,144.53,141.67,143.64,1757041,0
+IWD.US,D,20221006,000000,143,144.03,141.7966,142.02,2608894,0
+IWD.US,D,20221007,000000,140.87,141.07,138.09,138.85,2083285,0
+IWD.US,D,20221010,000000,139.3,139.58,137.27,137.99,2531235,0
+IWD.US,D,20221011,000000,137.3,139.2545,136.441,137.42,2941513,0
+IWD.US,D,20221012,000000,137.55,138.07,136.74,136.78,2367419,0
+IWD.US,D,20221013,000000,134.63,141.17,134.09,140.58,3821563,0
+IWD.US,D,20221014,000000,141.52,142.37,137.76,137.99,2613919,0
+IWD.US,D,20221017,000000,140.18,141.64,140.1657,140.95,4599060,0
+IWD.US,D,20221018,000000,143.818,143.97,141.47,142.83,2588535,0
+IWD.US,D,20221019,000000,141.92,142.81,140.52,141.51,2155049,0
+IWD.US,D,20221020,000000,141.44,142.92,139.86,140.18,2133070,0
+IWD.US,D,20221021,000000,139.97,143.52,139.58,143.29,2063140,0
+IWD.US,D,20221024,000000,144.01,145.245,143.27,144.76,3019377,0
+IWD.US,D,20221025,000000,144.47,147.21,144.43,147.02,3006300,0
+IWD.US,D,20221026,000000,147.33,149.045,147.09,147.49,2190083,0
+IWD.US,D,20221027,000000,147.92,149.04,147.1,147.31,2569432,0
+IWD.US,D,20221028,000000,147.77,150.62,147.68,150.47,6363230,0
+IWD.US,D,20221031,000000,149.56,150.68,149.48,149.74,8196690,0
+IWD.US,D,20221101,000000,151.09,151.231,149.44,150.06,2163412,0
+IWD.US,D,20221102,000000,149.72,151.73,147.12,147.18,3271339,0
+IWD.US,D,20221103,000000,145.79,147.45,145.04,146.58,3410511,0
+IWD.US,D,20221104,000000,148.6,149.52,146.49,148.76,3004948,0
+IWD.US,D,20221107,000000,149.31,150.22,148.74,150.02,4002479,0
+IWD.US,D,20221108,000000,150.29,151.77,149.29,150.75,2456486,0
+IWD.US,D,20221109,000000,150.02,150.53,147.77,148,2042286,0
+IWD.US,D,20221110,000000,152.37,154.73,151.87,154.5,2953509,0
+IWD.US,D,20221111,000000,154.94,155.955,154.3012,155.59,3283641,0
+IWD.US,D,20221114,000000,155.1,156.475,154.33,154.39,5213701,0
+IWD.US,D,20221115,000000,156.24,156.705,154.16,155.52,2495457,0
+IWD.US,D,20221116,000000,155.11,155.42,154.01,154.28,2451047,0
+IWD.US,D,20221117,000000,152.4,153.74,152.07,153.74,2217503,0
+IWD.US,D,20221118,000000,154.79,155.09,153.62,154.75,2201911,0
+IWD.US,D,20221121,000000,154.26,154.95,153.76,154.74,3189226,0
+IWD.US,D,20221122,000000,155.54,156.87,155.37,156.77,2499936,0
+IWD.US,D,20221123,000000,156.43,157.42,156.3,157.26,2328032,0
+IWD.US,D,20221125,000000,157.3,157.82,157.3,157.71,1425892,0
+IWD.US,D,20221128,000000,156.42,157.06,154.9,155.18,3066383,0
+IWD.US,D,20221129,000000,155.26,156.03,154.88,155.68,1694721,0
+IWD.US,D,20221130,000000,155.81,159.06,154.48,158.99,3026914,0
+IWD.US,D,20221201,000000,159.56,160.01,158.19,158.97,3089087,0
+IWD.US,D,20221202,000000,157.08,159.17,157,158.85,2564201,0
+IWD.US,D,20221205,000000,157.88,157.95,155.3,155.77,3392873,0
+IWD.US,D,20221206,000000,155.62,156.038,153.07,153.96,2815681,0
+IWD.US,D,20221207,000000,153.73,154.93,153.56,153.88,3126370,0
+IWD.US,D,20221208,000000,154.64,155.34,154.21,154.7,3306031,0
+IWD.US,D,20221209,000000,154.33,155.05,153.4801,153.54,2802393,0
+IWD.US,D,20221212,000000,153.78,155.68,153.44,155.66,3792447,0
+IWD.US,D,20221213,000000,158.64,158.64,154.73,155.69,3394283,0
+IWD.US,D,20221214,000000,155.7,157.02,154.02,154.96,4778536,0
+IWD.US,D,20221215,000000,153.28,153.51,151.1,151.85,3237378,0
+IWD.US,D,20221216,000000,150.52,150.84,149.03,150.14,4604195,0
+IWD.US,D,20221219,000000,150.37,150.56,148.3946,149.15,5003045,0
+IWD.US,D,20221220,000000,149.2,150.29,148.74,149.62,2486261,0
+IWD.US,D,20221221,000000,150.87,152.14,150.655,151.74,3333297,0
+IWD.US,D,20221222,000000,150.66,151.18,147.985,150.33,3407572,0
+IWD.US,D,20221223,000000,150.19,151.43,149.68,151.39,2754153,0
+IWD.US,D,20221227,000000,151.55,152.03,150.73,151.58,2684894,0
+IWD.US,D,20221228,000000,151.67,152.12,149.76,149.85,3734340,0
+IWD.US,D,20221229,000000,150.55,152.35,150.4891,152,2163852,0
+IWD.US,D,20221230,000000,151.12,151.75,150.31,151.65,2609185,0
+IWD.US,D,20230103,000000,152.36,153.07,150.46,151.6,3794501,0
+IWD.US,D,20230104,000000,152.37,154.175,152.05,153.38,1970113,0
+IWD.US,D,20230105,000000,152.61,152.94,151.64,152.27,2531188,0
+IWD.US,D,20230106,000000,153.47,155.85,152.74,155.43,2911125,0
+IWD.US,D,20230109,000000,156.08,156.78,154.72,154.8,4605762,0
+IWD.US,D,20230110,000000,154.74,155.98,154.38,155.92,2032021,0
+IWD.US,D,20230111,000000,156.39,157.34,156,157.29,1604398,0
+IWD.US,D,20230112,000000,157.71,158.6,156.56,158.03,2497844,0
+IWD.US,D,20230113,000000,156.87,158.7098,156.48,158.48,2340301,0
+IWD.US,D,20230117,000000,158.39,158.7,157.53,157.71,6155260,0
+IWD.US,D,20230118,000000,158.02,158.24,154.87,154.91,4737379,0
+IWD.US,D,20230119,000000,154.02,154.73,153.3,153.88,3060615,0
+IWD.US,D,20230120,000000,154.31,156.12,153.53,156.04,2413259,0
+IWD.US,D,20230123,000000,156.31,158.3,156.03,157.57,4138770,0
+IWD.US,D,20230124,000000,156.89,157.76,155.9,157.4,2208112,0
+IWD.US,D,20230125,000000,156.26,157.74,155.57,157.72,2438032,0
+IWD.US,D,20230126,000000,158.44,159.02,157.37,158.94,1446374,0
+IWD.US,D,20230127,000000,158.63,159.67,158.25,158.81,2014679,0
+IWD.US,D,20230130,000000,157.91,158.9813,157.17,157.27,3874356,0
+IWD.US,D,20230131,000000,157.5,159.53,157.2,159.45,2471039,0
+IWD.US,D,20230201,000000,158.85,161.52,157.79,160.4,2407468,0
+IWD.US,D,20230202,000000,161.19,162.12,160.4,161.56,1660114,0
+IWD.US,D,20230203,000000,160.38,161.33,159.75,160.2,2567205,0
+IWD.US,D,20230206,000000,159.25,159.65,158.54,159.24,1009709,0
+IWD.US,D,20230207,000000,158.78,161.2,158.27,160.72,1694825,0
+IWD.US,D,20230208,000000,159.8,160.43,159.06,159.3,1266050,0
+IWD.US,D,20230209,000000,160.12,160.418,157.18,157.57,1348093,0
+IWD.US,D,20230210,000000,157.46,158.79,157.24,158.62,2288635,0
+IWD.US,D,20230213,000000,158.75,160.06,158.54,160.05,1516217,0
+IWD.US,D,20230214,000000,159.63,160.698,158.36,159.56,1341442,0
+IWD.US,D,20230215,000000,158.8,159.95,158.41,159.95,1402774,0
+IWD.US,D,20230216,000000,158.39,159.78,158.02,158.36,1083273,0
+IWD.US,D,20230217,000000,157.59,158.44,156.98,158.21,977879,0
+IWD.US,D,20230221,000000,156.98,157.29,155.07,155.4,1183542,0
+IWD.US,D,20230222,000000,155.43,156.01,154.49,154.99,1644935,0
+IWD.US,D,20230223,000000,155.72,156.01,153.85,155.31,1354661,0
+IWD.US,D,20230224,000000,153.73,154.67,153.07,154.35,1236775,0
+IWD.US,D,20230227,000000,155.41,155.89,154.015,154.31,1765763,0
+IWD.US,D,20230228,000000,154.2,154.81,153.75,153.83,1816418,0
+IWD.US,D,20230301,000000,153.31,154.11,153.04,153.53,1185201,0
+IWD.US,D,20230302,000000,153,154.92,152.68,154.6,1932381,0
+IWD.US,D,20230303,000000,155.26,156.875,154.79,156.74,1907135,0
+IWD.US,D,20230306,000000,156.78,157.39,156.1657,156.41,935899,0
+IWD.US,D,20230307,000000,156.26,156.33,153.5,153.73,1254994,0
+IWD.US,D,20230308,000000,153.6,154.21,152.88,153.67,1228003,0
+IWD.US,D,20230309,000000,153.81,154.32,150.03,150.42,1518603,0
+IWD.US,D,20230310,000000,150.02,150.94,147.32,148.07,3410946,0
+IWD.US,D,20230313,000000,145.99,148.59,145.3,146.54,3143995,0
+IWD.US,D,20230314,000000,148.97,149.76,147.06,148.69,2381489,0
+IWD.US,D,20230315,000000,146,146.7,144.65,146.59,3032545,0
+IWD.US,D,20230316,000000,145.46,148.68,144.97,148.34,6814241,0
+IWD.US,D,20230317,000000,147.8,147.8,145.21,145.65,1716404,0
+IWD.US,D,20230320,000000,146.25,147.99,146.25,147.58,3457511,0
+IWD.US,D,20230321,000000,149.37,149.815,148.742,149.53,2998346,0
+IWD.US,D,20230322,000000,149.56,150.185,146.53,146.55,3014700,0
+IWD.US,D,20230323,000000,146.4,147.7,144.27,145.2,1568086,0
+IWD.US,D,20230324,000000,144.33,146.48,143.755,146.38,1383219,0
+IWD.US,D,20230327,000000,147.74,148.29,146.95,147.56,1555193,0
+IWD.US,D,20230328,000000,147.26,148.18,147.11,147.72,1317106,0
+IWD.US,D,20230329,000000,149.4,149.8,148.865,149.73,1266740,0
+IWD.US,D,20230330,000000,150.75,150.99,149.78,150.4,1834667,0
+IWD.US,D,20230331,000000,150.92,152.38,150.92,152.26,2015797,0
+IWD.US,D,20230403,000000,152.57,153.53,152.38,153.09,1576253,0
+IWD.US,D,20230404,000000,153.3,153.43,151.14,151.86,1177471,0
+IWD.US,D,20230405,000000,151.68,152.4,151.54,152.28,1913636,0
+IWD.US,D,20230406,000000,152.24,152.69,151.8201,152.44,1266452,0
+IWD.US,D,20230410,000000,151.9,152.99,151.71,152.98,1183581,0
+IWD.US,D,20230411,000000,153.32,154.19,153.28,153.66,923566,0
+IWD.US,D,20230412,000000,154.4,154.66,153.025,153.22,1207464,0
+IWD.US,D,20230413,000000,153.48,154.69,152.96,154.46,1054930,0
+IWD.US,D,20230414,000000,154.54,155.33,153.51,154.31,1071492,0
+IWD.US,D,20230417,000000,154.22,155.075,153.99,155.05,5084963,0
+IWD.US,D,20230418,000000,155.36,155.41,154.52,155.11,1139960,0
+IWD.US,D,20230419,000000,154.46,155.3,154.36,155.1,1129204,0
+IWD.US,D,20230420,000000,153.94,154.49,153.5301,154.04,2141389,0
+IWD.US,D,20230421,000000,154.33,154.35,153.4,154.13,979589,0
+IWD.US,D,20230424,000000,154.12,154.62,153.935,154.44,1454776,0
+IWD.US,D,20230425,000000,153.71,153.79,152.19,152.26,1302378,0
+IWD.US,D,20230426,000000,151.8,151.91,150.19,150.51,1425414,0
+IWD.US,D,20230427,000000,151.49,153.365,151.27,153.16,1818752,0
+IWD.US,D,20230428,000000,152.84,154.69,152.84,154.63,1835708,0
+IWD.US,D,20230501,000000,154.51,155.36,154.43,154.54,1011639,0
+IWD.US,D,20230502,000000,154.07,154.07,150.88,152.18,1561301,0
+IWD.US,D,20230503,000000,152.34,153.1,150.88,150.95,1168543,0
+IWD.US,D,20230504,000000,150.37,150.72,148.89,149.53,1403156,0
+IWD.US,D,20230505,000000,151,152.38,150.89,151.93,1019035,0
+IWD.US,D,20230508,000000,152.4,152.56,151.5901,152,1270153,0
+IWD.US,D,20230509,000000,151.2,151.905,150.95,151.39,1173061,0
+IWD.US,D,20230510,000000,152.44,152.54,149.98,151.25,1616137,0
+IWD.US,D,20230511,000000,150.57,150.6,149.78,150.48,1142767,0
+IWD.US,D,20230512,000000,151.05,151.1327,149.51,150.36,979219,0
+IWD.US,D,20230515,000000,150.67,151.38,150.115,151.06,1172738,0
+IWD.US,D,20230516,000000,150.69,150.69,149.14,149.17,997294,0
+IWD.US,D,20230517,000000,149.95,151.31,149.36,151.02,1646122,0
+IWD.US,D,20230518,000000,150.63,152.01,150.3875,151.8,1931035,0
+IWD.US,D,20230519,000000,152.31,152.66,151.12,151.64,1830044,0
+IWD.US,D,20230522,000000,151.75,152.405,151.1,151.79,1464000,0
+IWD.US,D,20230523,000000,151.38,152.27,150.64,150.7,1104419,0
+IWD.US,D,20230524,000000,150.25,150.31,149.05,149.32,2180576,0
+IWD.US,D,20230525,000000,149.07,149.13,147.75,148.55,1290993,0
+IWD.US,D,20230526,000000,149.02,150,148.88,149.71,1063183,0
+IWD.US,D,20230530,000000,149.79,150.125,148.915,149.43,2305081,0
+IWD.US,D,20230531,000000,148.72,149.05,147.9,148.62,2503146,0
+IWD.US,D,20230601,000000,148.88,150.19,148.16,149.8,1608025,0
+IWD.US,D,20230602,000000,150.74,152.909,150.74,152.61,1777845,0
+IWD.US,D,20230605,000000,152.74,152.99,151.88,152.08,1172830,0
+IWD.US,D,20230606,000000,152.04,153.19,151.825,153.01,1049763,0
+IWD.US,D,20230607,000000,152.63,153.78,152.4,153.65,1412574,0
+IWD.US,D,20230608,000000,153.48,154,152.89,153.82,1028758,0
+IWD.US,D,20230609,000000,153.78,154.255,153.34,153.63,2111921,0
+IWD.US,D,20230612,000000,153.59,154.27,153.34,154.15,1176334,0
+IWD.US,D,20230613,000000,154.62,155.72,154.43,155.42,3770145,0
+IWD.US,D,20230614,000000,155.79,156.13,154.21,154.96,1774443,0
+IWD.US,D,20230615,000000,154.72,157.215,154.72,156.9,1842827,0
+IWD.US,D,20230616,000000,157.46,157.72,156.5137,156.63,1236960,0
+IWD.US,D,20230620,000000,155.79,155.9921,154.75,155.32,1390472,0
+IWD.US,D,20230621,000000,154.95,155.615,154.3,155.02,1338355,0
+IWD.US,D,20230622,000000,154.7,154.795,153.94,154.47,2132480,0
+IWD.US,D,20230623,000000,153.64,154.04,153.1,153.48,1986151,0
+IWD.US,D,20230626,000000,153.44,154.6059,153.27,154.16,1441146,0
+IWD.US,D,20230627,000000,154.23,155.64,153.98,155.44,966994,0
+IWD.US,D,20230628,000000,155.29,155.37,154.48,155.3,1288003,0
+IWD.US,D,20230629,000000,155.31,156.53,154.96,156.52,1597597,0
+IWD.US,D,20230630,000000,157.4,158.17,157.09,157.83,1923899,0
+IWD.US,D,20230703,000000,157.47,158.5519,157.38,158.43,808109,0
+IWD.US,D,20230705,000000,157.67,158.1,157.25,157.63,1317840,0
+IWD.US,D,20230706,000000,156.19,156.3776,154.97,155.95,1606412,0
+IWD.US,D,20230707,000000,155.4,157.505,155.4,156.14,1076463,0
+IWD.US,D,20230710,000000,156.05,157.53,156.05,157.18,1267328,0
+IWD.US,D,20230711,000000,157.57,159.025,157.46,158.86,1564844,0
+IWD.US,D,20230712,000000,160.05,160.24,159.33,159.53,1804366,0
+IWD.US,D,20230713,000000,159.82,160.4,159.59,160.21,1319520,0
+IWD.US,D,20230714,000000,160.38,160.38,158.88,159.08,3131884,0
+IWD.US,D,20230717,000000,158.74,159.64,158.355,159.18,1297876,0
+IWD.US,D,20230718,000000,159.27,160.7709,159.18,160.26,1199670,0
+IWD.US,D,20230719,000000,160.62,161.58,160.62,161.14,2492986,0
+IWD.US,D,20230720,000000,161.37,162.17,161.13,162.03,990869,0
+IWD.US,D,20230721,000000,162.36,162.82,161.77,162.47,2653795,0
+IWD.US,D,20230724,000000,162.7,163.52,162.66,163.15,1126102,0
+IWD.US,D,20230725,000000,162.59,163.53,162.58,163.07,1235695,0
+IWD.US,D,20230726,000000,162.66,163.96,162.66,163.56,1274434,0
+IWD.US,D,20230727,000000,164.03,164.18,161.94,162.18,1323328,0
+IWD.US,D,20230728,000000,163.34,163.39,162.28,162.88,916011,0
+IWD.US,D,20230731,000000,163.27,163.7,162.86,163.39,1765360,0
+IWD.US,D,20230801,000000,162.94,163.41,162.37,162.84,866076,0
+IWD.US,D,20230802,000000,161.92,162.22,161.185,161.48,1416617,0
+IWD.US,D,20230803,000000,160.85,161.53,160.3,160.94,1218954,0
+IWD.US,D,20230804,000000,161.29,162.2,160.16,160.36,1430997,0
+IWD.US,D,20230807,000000,160.95,161.93,160.95,161.81,1069784,0
+IWD.US,D,20230808,000000,160.4,161.225,159.5385,161.09,1003120,0
+IWD.US,D,20230809,000000,161.18,161.6759,160.39,160.6,978222,0
+IWD.US,D,20230810,000000,161.28,162.33,160.122,160.4,1213731,0
+IWD.US,D,20230811,000000,159.99,161.09,159.84,160.85,1299459,0
+IWD.US,D,20230814,000000,160.54,160.76,160.03,160.74,1142488,0
+IWD.US,D,20230815,000000,159.78,159.78,158.38,158.6,1944105,0
+IWD.US,D,20230816,000000,158.39,159.08,157.44,157.51,1425111,0
+IWD.US,D,20230817,000000,158.14,158.3552,156.58,156.78,1665644,0
+IWD.US,D,20230818,000000,155.96,157.405,155.86,157.06,2235211,0
+IWD.US,D,20230821,000000,157.16,157.43,155.86,156.83,1501746,0
+IWD.US,D,20230822,000000,157.07,157.36,155.975,156.09,1432865,0
+IWD.US,D,20230823,000000,156.27,157.2613,156.09,157.18,1188295,0
+IWD.US,D,20230824,000000,156.91,158.1,155.75,155.78,1982079,0
+IWD.US,D,20230825,000000,156.4,157.33,155.41,156.72,1993926,0
+IWD.US,D,20230828,000000,157.45,158.22,157.22,157.66,1385498,0
+IWD.US,D,20230829,000000,157.77,159.23,157.58,159.15,1392388,0
+IWD.US,D,20230830,000000,159.25,159.96,159.11,159.57,1317291,0
+IWD.US,D,20230831,000000,159.81,159.95,158.94,158.98,1121025,0
+IWD.US,D,20230901,000000,159.96,160.37,159.34,159.85,984263,0
+IWD.US,D,20230905,000000,159.67,159.8,157.98,158.01,1268591,0
+IWD.US,D,20230906,000000,157.7,158.01,156.72,157.49,1054385,0
+IWD.US,D,20230907,000000,157.23,157.82,156.9,157.38,1672660,0
+IWD.US,D,20230908,000000,157.42,157.93,157.16,157.55,1190815,0
+IWD.US,D,20230911,000000,158.17,158.47,157.64,157.93,1197982,0
+IWD.US,D,20230912,000000,157.64,158.89,157.64,158.14,1728907,0
+IWD.US,D,20230913,000000,158.25,158.66,157.335,157.72,1197799,0
+IWD.US,D,20230914,000000,158.94,159.65,158.75,159.52,1270760,0
+IWD.US,D,20230915,000000,158.82,159.43,158.16,158.34,4239697,0
+IWD.US,D,20230918,000000,158.36,158.73,157.735,158.2,1608448,0
+IWD.US,D,20230919,000000,158.16,158.435,157.11,157.8,1271407,0
+IWD.US,D,20230920,000000,158.36,158.88,157.13,157.2,1375904,0
+IWD.US,D,20230921,000000,156.5,156.61,154.815,154.88,1741638,0
+IWD.US,D,20230922,000000,155.11,155.29,154.14,154.21,7298840,0
+IWD.US,D,20230925,000000,153.74,154.71,153.52,154.66,2377760,0
+IWD.US,D,20230926,000000,152.72,153.19,151.5302,151.73,2025249,0
+IWD.US,D,20230927,000000,152.16,152.42,150.73,151.76,1975524,0
+IWD.US,D,20230928,000000,151.86,153.11,151.77,152.53,2392889,0
+IWD.US,D,20230929,000000,153.45,153.47,151.375,151.82,1812127,0
+IWD.US,D,20231002,000000,151.7,151.7,149.255,150.12,2814208,0
+IWD.US,D,20231003,000000,149.31,149.948,148.04,148.5,2047916,0
+IWD.US,D,20231004,000000,148.67,148.91,147.2725,148.78,2025344,0
+IWD.US,D,20231005,000000,148.45,148.93,147.61,148.46,2145191,0
+IWD.US,D,20231006,000000,147.84,150.34,146.85,149.57,1985585,0
+IWD.US,D,20231009,000000,149.25,150.935,149.19,150.73,1414196,0
+IWD.US,D,20231010,000000,151.06,152.5856,151,151.88,1600350,0
+IWD.US,D,20231011,000000,151.88,152.21,150.82,151.75,1560510,0
+IWD.US,D,20231012,000000,151.97,151.975,149.38,150.19,1989175,0
+IWD.US,D,20231013,000000,150.79,151.41,149.65,150.17,2424962,0
+IWD.US,D,20231016,000000,151.03,152.25,150.79,151.81,5649086,0
+IWD.US,D,20231017,000000,150.96,153.245,150.96,152.45,2124358,0
+IWD.US,D,20231018,000000,152.01,152.05,150.17,150.41,2032204,0
+IWD.US,D,20231019,000000,150.4,151.14,148.735,148.94,2516057,0
+IWD.US,D,20231020,000000,148.9,149.17,147.39,147.39,2373186,0
+IWD.US,D,20231023,000000,146.9,147.71,146.15,146.23,2610867,0
+IWD.US,D,20231024,000000,147.01,147.8,146.59,147.15,1837973,0
+IWD.US,D,20231025,000000,146.69,146.98,145.69,145.88,2419361,0
+IWD.US,D,20231026,000000,145.8,146.75,145.49,145.71,2874965,0
+IWD.US,D,20231027,000000,145.62,145.775,143.34,143.69,3139376,0
+IWD.US,D,20231030,000000,144.49,145.36,143.82,145.09,2956578,0
+IWD.US,D,20231031,000000,145.32,146.52,145,146.42,2959301,0
+IWD.US,D,20231101,000000,146.6,147.43,146.11,147.13,3361089,0
+IWD.US,D,20231102,000000,148.08,150.18,148,150.07,2532731,0
+IWD.US,D,20231103,000000,151.51,152.49,151.44,151.83,2114419,0
+IWD.US,D,20231106,000000,151.92,152.155,150.65,151.1,3807747,0
+IWD.US,D,20231107,000000,150.61,150.82,150.09,150.41,2164001,0
+IWD.US,D,20231108,000000,150.39,150.63,149.355,149.95,1960539,0
+IWD.US,D,20231109,000000,150.46,150.5713,148.67,148.75,3252542,0
+IWD.US,D,20231110,000000,149.41,150.4229,148.63,150.29,2237020,0
+IWD.US,D,20231113,000000,150,150.57,149.68,150.23,3307698,0
+IWD.US,D,20231114,000000,152.29,154.08,151.9,153.54,2858750,0
+IWD.US,D,20231115,000000,153.67,155.04,153.67,154.36,2738197,0
+IWD.US,D,20231116,000000,154.05,154.37,153.25,153.85,3132189,0
+IWD.US,D,20231117,000000,154.4,154.71,154.04,154.64,2996972,0
+IWD.US,D,20231120,000000,154.41,155.61,154.04,155.19,3729302,0
+IWD.US,D,20231121,000000,155.07,155.24,154.63,154.98,1977034,0
+IWD.US,D,20231122,000000,155.27,155.845,155.02,155.64,2197236,0
+IWD.US,D,20231124,000000,155.59,156.41,155.59,156.17,1489683,0
+IWD.US,D,20231127,000000,155.73,156,155.35,155.8,4714656,0
+IWD.US,D,20231128,000000,155.64,156.41,155.3,155.68,3826275,0
+IWD.US,D,20231129,000000,156.46,157.065,155.94,156.14,2679966,0
+IWD.US,D,20231130,000000,156.46,157.57,156.18,157.49,2835964,0
+IWD.US,D,20231201,000000,157.34,159.335,157.14,159.22,3446318,0
+IWD.US,D,20231204,000000,158.33,159.68,158.3292,159.27,4024738,0
+IWD.US,D,20231205,000000,158.74,158.88,157.87,158.01,3021538,0
+IWD.US,D,20231206,000000,158.66,159.1,157.54,157.69,3034016,0
+IWD.US,D,20231207,000000,158.05,158.44,157.6901,158.15,2890155,0
+IWD.US,D,20231208,000000,158.19,159.05,158.05,158.79,3410650,0
+IWD.US,D,20231211,000000,159.05,160.045,159.05,160.04,6841502,0
+IWD.US,D,20231212,000000,160.01,160.26,159.2,160.02,2323265,0
+IWD.US,D,20231213,000000,159.93,162.86,159.61,162.82,2850980,0
+IWD.US,D,20231214,000000,164.19,165.6,164.08,165.09,3116297,0
+IWD.US,D,20231215,000000,164.53,164.82,163.535,164.05,3387840,0
+IWD.US,D,20231218,000000,164.66,164.9,164.195,164.22,3807275,0
+IWD.US,D,20231219,000000,164.66,165.73,164.48,165.7,2443933,0
+IWD.US,D,20231220,000000,164.29,164.8096,161.95,161.98,2097343,0
+IWD.US,D,20231221,000000,163.09,163.74,162.345,163.64,3844856,0
+IWD.US,D,20231222,000000,164.14,164.945,163.695,164.28,2599761,0
+IWD.US,D,20231226,000000,164.61,165.6779,164.405,165.22,2949417,0
+IWD.US,D,20231227,000000,165.29,165.72,164.92,165.46,2524609,0
+IWD.US,D,20231228,000000,165.28,165.9699,165.28,165.7,2260504,0
+IWD.US,D,20231229,000000,165.53,165.85,164.77,165.25,3275769,0
+IWD.US,D,20240102,000000,164.51,166.34,164.44,165.83,7014142,0
+IWD.US,D,20240103,000000,165.1,165.2993,164.1,164.33,3177856,0
+IWD.US,D,20240104,000000,164.41,165.23,164.06,164.08,3380949,0
+IWD.US,D,20240105,000000,164.09,165.39,163.75,164.57,3266964,0
+IWD.US,D,20240108,000000,164.22,165.85,163.81,165.77,4554567,0
+IWD.US,D,20240109,000000,164.94,165.12,164.46,164.81,1841432,0
+IWD.US,D,20240110,000000,164.64,165.04,164.15,164.78,1927254,0
+IWD.US,D,20240111,000000,164.61,164.85,163.135,164.17,4309739,0
+IWD.US,D,20240112,000000,164.74,165.28,163.71,164.1,2386814,0
+IWD.US,D,20240116,000000,163.29,163.48,162.47,162.92,4622644,0
+IWD.US,D,20240117,000000,161.7,162.74,161.16,161.84,1844394,0
+IWD.US,D,20240118,000000,161.94,162.52,160.98,162.37,2849784,0
+IWD.US,D,20240119,000000,162.89,164.07,161.88,163.78,2468302,0
+IWD.US,D,20240122,000000,164.1,164.96,164.0295,164.4,3399727,0
+IWD.US,D,20240123,000000,164.64,164.96,164.145,164.72,1274396,0
+IWD.US,D,20240124,000000,165.38,165.526,163.995,164.03,1659752,0
+IWD.US,D,20240125,000000,165.24,165.78,164.53,165.71,1384087,0
+IWD.US,D,20240126,000000,165.73,166.24,165.46,165.79,1704227,0
+IWD.US,D,20240129,000000,165.79,166.66,165.36,166.6,2490685,0
+IWD.US,D,20240130,000000,166.39,167.3321,166.17,167.1,1202597,0
+IWD.US,D,20240131,000000,167.15,167.35,165.29,165.35,1774307,0
+IWD.US,D,20240201,000000,165.81,166.97,164.69,166.93,1809445,0
+IWD.US,D,20240202,000000,166.41,167.52,165.54,166.77,3315857,0
+IWD.US,D,20240205,000000,165.81,165.89,164.66,165.21,1775940,0
+IWD.US,D,20240206,000000,165.42,166.36,165.24,166.2,1066515,0
+IWD.US,D,20240207,000000,166.79,166.98,166.07,166.64,936447,0
+IWD.US,D,20240208,000000,166.54,166.965,166.06,166.88,1409554,0
+IWD.US,D,20240209,000000,166.89,167.03,166.15,166.99,1374670,0
+IWD.US,D,20240212,000000,167.08,168.485,166.86,168.07,1605278,0
+IWD.US,D,20240213,000000,166.37,166.71,164.34,165.53,2147054,0
+IWD.US,D,20240214,000000,166.39,166.96,165.74,166.87,2991233,0
+IWD.US,D,20240215,000000,167.43,169.28,167.43,169.06,3218421,0
+IWD.US,D,20240216,000000,168.67,169.47,168.3,168.59,3522977,0
+IWD.US,D,20240220,000000,168.22,168.91,167.96,168.37,2353446,0
+IWD.US,D,20240221,000000,168.24,169.175,167.99,169.15,1162765,0
+IWD.US,D,20240222,000000,169.54,170.82,169.295,170.51,1948372,0
+IWD.US,D,20240223,000000,170.69,171.32,170.53,170.97,2514829,0
+IWD.US,D,20240226,000000,170.88,171.39,170.07,170.19,1432640,0
+IWD.US,D,20240227,000000,170.64,170.745,170.18,170.66,852770,0
+IWD.US,D,20240228,000000,170.34,171.31,170.11,170.75,1530665,0
+IWD.US,D,20240229,000000,171.59,171.8,170.7,171.26,1952403,0
+IWD.US,D,20240301,000000,171.55,172.23,170.92,172.15,1401170,0
+IWD.US,D,20240304,000000,172.12,173.0889,172.06,172.72,2013508,0
+IWD.US,D,20240305,000000,172.32,173.34,171.52,172.14,1274739,0
+IWD.US,D,20240306,000000,172.87,173.81,172.65,173.14,3655679,0
+IWD.US,D,20240307,000000,173.98,174.47,173.72,174.07,1604005,0
+IWD.US,D,20240308,000000,174.31,175.03,173.89,174.06,1736879,0
+IWD.US,D,20240311,000000,173.73,174.63,173.335,174.59,1725709,0
+IWD.US,D,20240312,000000,174.84,175.275,174.11,175.01,1339398,0
+IWD.US,D,20240313,000000,175.14,175.89,174.8,175.3,1325779,0
+IWD.US,D,20240314,000000,175.2,175.4,172.91,173.92,3236582,0
+IWD.US,D,20240315,000000,173.07,174.3699,172.885,173.85,1995696,0
+IWD.US,D,20240318,000000,174.34,174.7503,173.63,174.22,1402398,0
+IWD.US,D,20240319,000000,174.09,175.15,174.01,175.06,1343728,0
+IWD.US,D,20240320,000000,174.8,176.69,174.59,176.6,1701663,0
+IWD.US,D,20240321,000000,176.53,177.47,176.358,176.98,1351855,0
+IWD.US,D,20240322,000000,177.07,177.295,175.95,175.99,1125174,0
+IWD.US,D,20240325,000000,175.88,176.56,175.75,175.78,2038808,0
+IWD.US,D,20240326,000000,176.16,176.26,175.65,175.65,1180384,0
+IWD.US,D,20240327,000000,176.79,178.54,176.68,178.54,2186819,0
+IWD.US,D,20240328,000000,178.74,179.56,178.5999,179.11,2190837,0
+IWD.US,D,20240401,000000,179.28,179.3421,178.0781,178.24,1813446,0
+IWD.US,D,20240402,000000,177.47,177.6,176.705,177.12,2039775,0
+IWD.US,D,20240403,000000,177.04,177.72,176.76,177.28,1423292,0
+IWD.US,D,20240404,000000,178.33,178.6808,175.19,175.54,1333361,0
+IWD.US,D,20240405,000000,175.59,177.22,175.22,176.75,3505856,0
+IWD.US,D,20240408,000000,177.05,177.42,176.69,177.02,1323928,0
+IWD.US,D,20240409,000000,177.41,177.77,175.87,177.3,1516297,0
+IWD.US,D,20240410,000000,175.12,175.8,174,174.77,1816337,0
+IWD.US,D,20240411,000000,175.17,175.3799,173.41,174.52,1978278,0
+IWD.US,D,20240412,000000,173.62,173.96,171.335,171.83,1803727,0
+IWD.US,D,20240415,000000,173.42,173.8758,170.18,170.62,4558317,0
+IWD.US,D,20240416,000000,170.82,170.82,169.245,169.7,3123643,0
+IWD.US,D,20240417,000000,170.34,170.64,168.85,169.4,1641497,0
+IWD.US,D,20240418,000000,169.93,170.75,169.12,169.57,1232923,0
+IWD.US,D,20240419,000000,169.84,171.01,169.74,170.55,4689109,0
+IWD.US,D,20240422,000000,171.17,172.94,170.47,171.98,1340364,0
+IWD.US,D,20240423,000000,172.52,173.89,172.33,173.66,1765836,0
+IWD.US,D,20240424,000000,173.26,173.84,172.69,173.62,1588221,0
+IWD.US,D,20240425,000000,172.84,173.5401,171.705,173.2,1129096,0
+IWD.US,D,20240426,000000,172.64,173.5805,172.41,173.05,1773243,0
+IWD.US,D,20240429,000000,173.43,174.14,173.18,173.85,1402763,0
+IWD.US,D,20240430,000000,173.2,173.38,171.49,171.5,1559942,0
+IWD.US,D,20240501,000000,171.13,173.27,170.79,171.23,1371288,0
+IWD.US,D,20240502,000000,172.32,172.56,170.7,172.1,1227645,0
+IWD.US,D,20240503,000000,173.43,173.68,172.27,173.12,970219,0
+IWD.US,D,20240506,000000,174.07,174.51,173.86,174.47,1025848,0
+IWD.US,D,20240507,000000,174.75,175.29,174.71,174.87,786897,0
+IWD.US,D,20240508,000000,174.39,175.23,174.3,175.05,1000492,0
+IWD.US,D,20240509,000000,175.24,176.63,175.03,176.63,919791,0
+IWD.US,D,20240510,000000,177.01,177.24,176.5751,176.89,999542,0
+IWD.US,D,20240513,000000,177.34,177.92,176.64,176.7,908908,0
+IWD.US,D,20240514,000000,177.26,177.66,176.7132,177.42,1565237,0
+IWD.US,D,20240515,000000,178.33,178.91,177.93,178.76,1121230,0
+IWD.US,D,20240516,000000,178.99,179.215,178.53,178.56,1911379,0
+IWD.US,D,20240517,000000,178.78,179.12,178.41,179.05,1321962,0
+IWD.US,D,20240520,000000,179.06,179.42,178.3799,178.43,834174,0
+IWD.US,D,20240521,000000,178.29,178.8,178.14,178.69,1000206,0
+IWD.US,D,20240522,000000,178.25,178.815,177.5931,178.13,721670,0
+IWD.US,D,20240523,000000,178.33,178.33,175.41,175.56,1067431,0
+IWD.US,D,20240524,000000,176.22,176.9,176.15,176.54,1051873,0
+IWD.US,D,20240528,000000,176.62,176.62,174.81,175.43,1009274,0
+IWD.US,D,20240529,000000,174.08,174.14,173.33,173.45,982741,0
+IWD.US,D,20240530,000000,173.46,174.49,173.33,174.38,1411880,0
+IWD.US,D,20240531,000000,174.67,177.16,174.36,177.16,1555211,0
+IWD.US,D,20240603,000000,177.33,177.33,174.68,176.01,1233622,0
+IWD.US,D,20240604,000000,175.34,175.84,174.54,175.31,1172290,0
+IWD.US,D,20240605,000000,175.82,176.13,174.75,176.11,1265375,0
+IWD.US,D,20240606,000000,175.81,176.47,175.36,175.82,1217634,0
+IWD.US,D,20240607,000000,175.37,176.55,174.94,175.47,796331,0
+IWD.US,D,20240610,000000,175.05,175.985,174.65,175.92,1313172,0
+IWD.US,D,20240611,000000,174.4,174.4,173.12,174.06,1428743,0
+IWD.US,D,20240612,000000,175.91,176,174.03,174.35,1178436,0
+IWD.US,D,20240613,000000,174.18,174.18,172.76,173.76,1392315,0
+IWD.US,D,20240614,000000,172.83,173.1,171.705,172.79,1490935,0
+IWD.US,D,20240617,000000,172.52,173.87,171.98,173.7,1777307,0
+IWD.US,D,20240618,000000,173.64,174.59,173.64,174.37,5457066,0
+IWD.US,D,20240620,000000,174.15,175.2,173.92,174.88,1236670,0
+IWD.US,D,20240621,000000,174.88,175.05,174,174.86,1888182,0
+IWD.US,D,20240624,000000,175.23,177,175.12,176.31,1500976,0
+IWD.US,D,20240625,000000,176.07,176.13,174.43,175.02,1054643,0
+IWD.US,D,20240626,000000,174.5,174.52,173.78,174.29,897826,0
+IWD.US,D,20240627,000000,174.29,174.3801,173.5701,174.32,781716,0
+IWD.US,D,20240628,000000,174.8,175.4733,173.81,174.47,2389361,0
+IWD.US,D,20240701,000000,175.02,175.49,173.11,173.36,1628118,0
+IWD.US,D,20240702,000000,173.27,174.06,173.15,174.04,1223013,0
+IWD.US,D,20240703,000000,174.33,174.695,173.84,174.05,761629,0
+IWD.US,D,20240705,000000,174.11,174.18,172.86,173.79,1358760,0
+IWD.US,D,20240708,000000,174.09,174.85,173.58,173.99,1249025,0
+IWD.US,D,20240709,000000,173.95,174.8249,173.42,173.96,1010968,0
+IWD.US,D,20240710,000000,174.21,175.66,174.02,175.61,1029377,0
+IWD.US,D,20240711,000000,176.11,177.68,175.94,177.54,1414718,0
+IWD.US,D,20240712,000000,178.05,179.57,177.93,178.67,937851,0
+IWD.US,D,20240715,000000,179.11,180.11,178.85,179.31,1614413,0
+IWD.US,D,20240716,000000,179.82,182.47,179.54,182.39,1259128,0
+IWD.US,D,20240717,000000,181.82,183.66,181.82,182.79,1456270,0
+IWD.US,D,20240718,000000,182.22,183.99,180.8,181.04,1215443,0
+IWD.US,D,20240719,000000,181.1,181.2676,179.57,179.84,4755977,0
+IWD.US,D,20240722,000000,180.36,180.85,179.15,180.79,1755639,0
+IWD.US,D,20240723,000000,180.61,180.84,179.93,180.06,1325755,0
+IWD.US,D,20240724,000000,179.83,180.45,178.74,178.82,1592216,0
+IWD.US,D,20240725,000000,178.9,181.645,178.72,179.53,1832028,0
+IWD.US,D,20240726,000000,180.62,182.62,180.42,182.02,1103069,0
+IWD.US,D,20240729,000000,182.28,182.37,181.1,181.94,963280,0
+IWD.US,D,20240730,000000,182.33,183.41,182.12,183,1342879,0
+IWD.US,D,20240731,000000,183.84,184.93,182.96,183.39,2642693,0
+IWD.US,D,20240801,000000,183.57,184.42,180.7301,181.46,2107741,0
+IWD.US,D,20240802,000000,180.17,180.4,176.72,178.36,2321336,0
+IWD.US,D,20240805,000000,175.01,175.77,173.3,174.07,3738718,0
+IWD.US,D,20240806,000000,174.72,177.67,174.06,175.53,2461925,0
+IWD.US,D,20240807,000000,177.13,178.23,174.67,174.8,1229496,0
+IWD.US,D,20240808,000000,175.58,177.905,175.31,177.77,2286788,0
+IWD.US,D,20240809,000000,177.73,178.41,176.57,177.95,1087436,0
+IWD.US,D,20240812,000000,178.2,178.315,176.78,177.18,2118222,0
+IWD.US,D,20240813,000000,177.89,178.98,177.17,178.89,1115840,0
+IWD.US,D,20240814,000000,178.98,180.0004,178.845,179.57,1076672,0
+IWD.US,D,20240815,000000,181.26,182.03,180.795,181.81,1633765,0
+IWD.US,D,20240816,000000,181.55,182.52,181.47,182.34,1404475,0
+IWD.US,D,20240819,000000,182.67,183.74,182.55,183.73,1442412,0
+IWD.US,D,20240820,000000,183.61,183.675,182.705,182.95,963239,0
+IWD.US,D,20240821,000000,183.62,184.025,183.06,183.92,1098115,0
+IWD.US,D,20240822,000000,184.08,184.54,183.17,183.5,1033426,0
+IWD.US,D,20240823,000000,184.45,185.99,184.14,185.86,1451682,0
+IWD.US,D,20240826,000000,186.36,187.17,185.955,186.1,1359456,0
+IWD.US,D,20240827,000000,185.99,186.26,185.62,186.13,1004187,0
+IWD.US,D,20240828,000000,185.93,186.77,185,185.79,910805,0
+IWD.US,D,20240829,000000,186.56,187.63,185.35,186.75,1535922,0
+IWD.US,D,20240830,000000,187.2,188.47,186.27,188.32,3104880,0
+IWD.US,D,20240903,000000,187.36,187.87,185.33,185.96,2136902,0
+IWD.US,D,20240904,000000,185.93,187.07,185.34,185.89,1291816,0
+IWD.US,D,20240905,000000,186.18,186.38,183.74,184.43,1623676,0
+IWD.US,D,20240906,000000,184.62,185.45,182.32,182.6,2404882,0
+IWD.US,D,20240909,000000,183.39,185.22,183.29,184.43,1851164,0
+IWD.US,D,20240910,000000,184.87,184.87,182.77,184.07,1154860,0
+IWD.US,D,20240911,000000,183.67,184.06,180.37,183.84,1096934,0
+IWD.US,D,20240912,000000,184.06,184.8,182.8601,184.67,1318742,0
+IWD.US,D,20240913,000000,185.18,186.48,185.11,186.18,1145460,0
+IWD.US,D,20240916,000000,186.79,187.85,186.67,187.62,3474312,0
+IWD.US,D,20240917,000000,187.94,188.73,187.05,187.64,1060531,0
+IWD.US,D,20240918,000000,187.77,189.56,187.07,187.3,1401686,0
+IWD.US,D,20240919,000000,189.51,189.77,188.25,189.2,1250848,0
+IWD.US,D,20240920,000000,188.54,188.785,187.78,188.64,1111611,0
+IWD.US,D,20240923,000000,189.19,189.64,188.88,189.5,1352520,0
+IWD.US,D,20240924,000000,189.77,190.01,189.19,189.59,948646,0
+IWD.US,D,20240925,000000,188.71,188.96,187.06,187.3,1930962,0
+IWD.US,D,20240926,000000,188.11,188.805,188.08,188.6,1203416,0
+IWD.US,D,20240927,000000,189.16,190.37,189.07,189.29,1669899,0
+IWD.US,D,20240930,000000,189.19,189.96,188.14,189.8,1050592,0
+IWD.US,D,20241001,000000,189.49,189.71,188.255,189.06,1734246,0
+IWD.US,D,20241002,000000,189.03,189.45,188.18,189.04,1855879,0
+IWD.US,D,20241003,000000,188.53,188.7,187.47,188.24,1969548,0
+IWD.US,D,20241004,000000,189.19,189.78,188.26,189.62,949974,0
+IWD.US,D,20241007,000000,189.3,189.32,187.67,188.34,933924,0
+IWD.US,D,20241008,000000,188.64,188.7686,187.83,188.54,792419,0
+IWD.US,D,20241009,000000,188.33,190.08,188.1075,189.88,1353825,0
+IWD.US,D,20241010,000000,189.71,189.81,188.78,189.26,1043525,0
+IWD.US,D,20241011,000000,189.72,191.59,189.72,191.4,1464889,0
+IWD.US,D,20241014,000000,191.53,192.81,191.1,192.67,1008440,0
+IWD.US,D,20241015,000000,192.32,193.445,191.69,191.89,1122070,0
+IWD.US,D,20241016,000000,192.23,193.6,192.09,193.4,1441751,0
+IWD.US,D,20241017,000000,193.58,193.68,192.99,193.18,3347774,0
+IWD.US,D,20241018,000000,193.25,193.77,192.6,193.65,1203162,0
+IWD.US,D,20241021,000000,193.38,193.695,191.61,191.91,1055548,0
+IWD.US,D,20241022,000000,191.21,191.65,190.42,191.32,1116393,0
+IWD.US,D,20241023,000000,190.84,191.44,189.95,190.96,1911503,0
+IWD.US,D,20241024,000000,191.2,191.3,190.02,190.54,1047695,0
+IWD.US,D,20241025,000000,191.35,191.54,189.12,189.27,1386624,0
+IWD.US,D,20241028,000000,189.76,190.6399,189.76,190.4,950716,0
+IWD.US,D,20241029,000000,189.67,190.2,189.12,189.35,1947952,0
+IWD.US,D,20241030,000000,188.91,190.2201,188.76,189.13,976527,0
+IWD.US,D,20241031,000000,188.79,189.27,187.6,187.68,1918353,0
+IWD.US,D,20241101,000000,188.72,189.47,187.66,187.75,1732411,0
+IWD.US,D,20241104,000000,187.95,188.45,186.9499,187.55,1926485,0
+IWD.US,D,20241105,000000,187.62,189.62,187.24,189.56,995350,0
+IWD.US,D,20241106,000000,194.71,195.16,193.09,194.81,3381124,0
+IWD.US,D,20241107,000000,194.98,195.14,193.92,194.34,1481257,0
+IWD.US,D,20241108,000000,194.56,195.845,194.2829,195.35,1729511,0
+IWD.US,D,20241111,000000,196.11,197.21,196.04,196.44,1210847,0
+IWD.US,D,20241112,000000,196.13,196.37,194.48,194.99,2138433,0
+IWD.US,D,20241113,000000,195.17,195.8592,194.79,195.14,2062151,0
+IWD.US,D,20241114,000000,195.66,195.66,193.7,193.82,1805854,0
+IWD.US,D,20241115,000000,193.33,193.97,192.69,193.05,4368681,0
+IWD.US,D,20241118,000000,193.36,194.3,192.95,193.93,2345069,0
+IWD.US,D,20241119,000000,192.52,193.74,192.04,193.26,1911464,0
+IWD.US,D,20241120,000000,193.54,194.085,192.64,193.92,1280960,0
+IWD.US,D,20241121,000000,194.9,196.62,194.06,196.11,1873663,0
+IWD.US,D,20241122,000000,196.38,197.87,196.37,197.71,1773370,0
+IWD.US,D,20241125,000000,198.94,199.98,198.73,199.17,2168063,0
+IWD.US,D,20241126,000000,199.17,199.365,198.16,199.12,1935825,0
+IWD.US,D,20241127,000000,199.81,200.4,199.23,199.32,1672036,0
+IWD.US,D,20241129,000000,199.71,200.42,199.56,199.79,1001258,0
+IWD.US,D,20241202,000000,199.92,199.969,198.18,198.61,3281573,0
+IWD.US,D,20241203,000000,198.99,199.18,197.55,197.6,1808922,0
+IWD.US,D,20241204,000000,197.72,197.77,196.61,197.37,2111961,0
+IWD.US,D,20241205,000000,197.49,197.67,196.5,196.59,1737551,0
+IWD.US,D,20241206,000000,196.99,197.18,195.73,195.92,2104947,0
+IWD.US,D,20241209,000000,196.44,196.44,194.615,194.7,2101693,0
+IWD.US,D,20241210,000000,194.745,194.78,193.26,193.8,2287087,0
+IWD.US,D,20241211,000000,194.34,194.4,193.37,193.4,2738885,0
+IWD.US,D,20241212,000000,193.63,193.65,192.53,192.57,1924396,0
+IWD.US,D,20241213,000000,192.68,192.68,191.65,192.03,2263076,0
+IWD.US,D,20241216,000000,192.07,192.52,190.88,191.08,8236359,0
+IWD.US,D,20241217,000000,189.195,189.61,188.395,188.77,3756296,0
+IWD.US,D,20241218,000000,188.8987,189.28,183.64,183.78,4519028,0
+IWD.US,D,20241219,000000,184.69,185.7,183.2,183.23,5316963,0
+IWD.US,D,20241220,000000,182.98,186.67,182.71,185.54,5795294,0
+IWD.US,D,20241223,000000,185,186,184.08,185.83,3389557,0
+IWD.US,D,20241224,000000,185.9,187.405,185.62,187.36,1821963,0
+IWD.US,D,20241226,000000,186.65,187.83,186.48,187.68,2308045,0
+IWD.US,D,20241227,000000,186.77,187.8999,185.6508,186.51,5183305,0
+IWD.US,D,20241230,000000,185.09,185.42,183.41,184.65,3012313,0
+IWD.US,D,20241231,000000,185.43,185.88,184.36,185.13,4513725,0
+IWD.US,D,20250102,000000,186.025,186.63,183.96,184.76,3043067,0
+IWD.US,D,20250103,000000,185.425,186.73,184.75,186.51,2526490,0
+IWD.US,D,20250106,000000,187.205,188.13,186.01,186.3,3521379,0
+IWD.US,D,20250107,000000,187.05,187.5,185.42,186.02,1730785,0
+IWD.US,D,20250108,000000,185.56,186.3299,184.57,186.23,2235032,0
+IWD.US,D,20250110,000000,185.26,185.6,183.35,183.57,4502399,0
+IWD.US,D,20250113,000000,183.0501,185.27,182.97,185.22,4167854,0
+IWD.US,D,20250114,000000,185.91,186.91,185.26,186.82,1613935,0
+IWD.US,D,20250115,000000,189.625,189.63,188.3608,188.96,1751328,0
+IWD.US,D,20250116,000000,188.75,190.35,188.43,190.13,6845415,0
+IWD.US,D,20250117,000000,190.82,191.95,190.605,191.48,2497450,0
+IWD.US,D,20250121,000000,192.4265,193.82,192.31,193.78,5115268,0
+IWD.US,D,20250122,000000,193.76,193.76,192.59,192.65,1866010,0
+IWD.US,D,20250123,000000,192.945,193.97,192.5,193.95,2372082,0
+IWD.US,D,20250124,000000,193.725,194.41,193.41,193.79,2096593,0
+IWD.US,D,20250127,000000,193,194.5,192.76,194.45,4961496,0
+IWD.US,D,20250128,000000,194.25,194.43,192.9167,193.24,1463288,0
+IWD.US,D,20250129,000000,193.3377,194.4,192.59,192.93,1487787,0
+IWD.US,D,20250130,000000,194.2,195.4101,193.72,194.87,2312220,0
+IWD.US,D,20250131,000000,194.935,195.31,193.27,193.54,2419387,0
+IWD.US,D,20250203,000000,190.8,193.45,190.2,192.81,2072950,0
+IWD.US,D,20250204,000000,192.31,193.44,192.21,193.12,1904702,0
+IWD.US,D,20250205,000000,193.68,194.51,192.69,194.42,1530403,0
+IWD.US,D,20250206,000000,195.3411,195.3411,193.39,194.41,1155768,0
+IWD.US,D,20250207,000000,194.73,195,193.14,193.25,1373738,0
+IWD.US,D,20250210,000000,193.96,194.08,192.9015,193.69,1317126,0
+IWD.US,D,20250211,000000,193.4,194.18,192.92,194.11,736380,0
+IWD.US,D,20250212,000000,192.365,193.56,192.13,193.15,1156892,0
+IWD.US,D,20250213,000000,193.7,194.86,193.2215,194.66,1563427,0
+IWD.US,D,20250214,000000,195.31,195.62,194.37,194.48,1205124,0
+IWD.US,D,20250218,000000,194.645,195.675,194.22,195.62,1738298,0
+IWD.US,D,20250219,000000,195.22,196.44,195.04,196.21,1332319,0
+IWD.US,D,20250220,000000,195.48,195.7287,194.23,195.3,924550,0
+IWD.US,D,20250221,000000,194.95,195.05,192.35,192.64,1458053,0
+IWD.US,D,20250224,000000,193.0394,193.76,192.39,192.87,1154633,0
+IWD.US,D,20250225,000000,193.12,193.87,191.89,193.11,1114030,0
+IWD.US,D,20250226,000000,193.3244,193.93,191.96,192.41,1371648,0
+IWD.US,D,20250227,000000,192.61,193.97,191.7,191.79,1017886,0
+IWD.US,D,20250228,000000,192.26,194.5,191.3469,194.37,2487701,0
+IWD.US,D,20250303,000000,195.07,195.68,191.28,192.46,1960468,0
+IWD.US,D,20250304,000000,191.18,191.28,188.23,188.71,2539254,0
+IWD.US,D,20250305,000000,188.42,190.795,187.76,190.33,1723789,0
+IWD.US,D,20250306,000000,188.49,189.75,187.48,188.45,2055030,0
+IWD.US,D,20250307,000000,187.92,190.1884,187.13,189.67,1686405,0
+IWD.US,D,20250310,000000,187.87,189.4,185.46,186.89,2210824,0
+IWD.US,D,20250311,000000,186.75,186.79,183.68,184.67,3050578,0
+IWD.US,D,20250312,000000,185.44,185.84,182.84,183.97,2148959,0
+IWD.US,D,20250313,000000,184.09,184.88,182.2,182.82,2099743,0
+IWD.US,D,20250314,000000,183.994,186.33,183.405,186.13,2103276,0
+IWD.US,D,20250317,000000,186,189.15,185.89,188.6,1856732,0
+IWD.US,D,20250318,000000,187.4929,187.715,186.325,187.13,2309676,0
+IWD.US,D,20250319,000000,187.28,189.32,186.905,188.47,9120684,0
+IWD.US,D,20250320,000000,187.44,188.91,187.125,187.99,1508440,0
+IWD.US,D,20250321,000000,186.665,187.46,185.59,187.15,3990839,0
+IWD.US,D,20250324,000000,188.595,190.04,188.41,189.75,1625154,0
+IWD.US,D,20250325,000000,189.83,190.2199,188.64,189.34,958597,0
+IWD.US,D,20250326,000000,189.75,190.69,188.8,189.29,1566696,0
+IWD.US,D,20250327,000000,188.9566,189.87,188.16,188.83,1783273,0
+IWD.US,D,20250328,000000,188.745,188.92,185.9696,186.27,2699500,0
+IWD.US,D,20250331,000000,185.42,188.91,185,188.16,3059184,0
+IWD.US,D,20250401,000000,187.4989,188.65,186.04,187.9,1564022,0
+IWD.US,D,20250402,000000,186.665,189.52,186.51,189.13,2102162,0
+IWD.US,D,20250403,000000,184.61,185.33,181.16,181.4,3659210,0
+IWD.US,D,20250404,000000,176.8214,177.49,170.17,170.39,5665044,0
+IWD.US,D,20250407,000000,166.01,174.89,163.19,169.17,6236544,0
+IWD.US,D,20250408,000000,174.2,174.73,164.55,166.82,4758590,0
+IWD.US,D,20250409,000000,165.03,179.67,164.2,178.73,4955966,0
+IWD.US,D,20250410,000000,176.2,176.2,169.03,173.45,4498745,0
+IWD.US,D,20250411,000000,173.065,177,171.71,176.12,3723979,0
+IWD.US,D,20250414,000000,178.5,179.24,176.67,178.27,3151604,0
+IWD.US,D,20250415,000000,178.59,179.76,177.7,177.77,1500357,0
+IWD.US,D,20250416,000000,177.73,178.52,174.61,175.8,4595126,0
+IWD.US,D,20250417,000000,175.595,177.83,175.44,176.32,2043434,0
+IWD.US,D,20250421,000000,175.16,175.55,171.13,172.9,7574446,0
+IWD.US,D,20250422,000000,174.75,177.35,174.55,177.02,1835219,0
+IWD.US,D,20250423,000000,180.28,182,177.96,178.49,2559358,0
+IWD.US,D,20250424,000000,178.3001,181.14,177.87,180.81,1558228,0
+IWD.US,D,20250425,000000,180.54,180.57,179.03,180.43,1236360,0
+IWD.US,D,20250428,000000,180.88,181.89,179.51,181.05,1509912,0
+IWD.US,D,20250429,000000,180.67,182.5,180.305,182.07,1741773,0
+IWD.US,D,20250430,000000,180.74,182.75,178.62,182.27,1663970,0
+IWD.US,D,20250501,000000,182.135,183.4999,181.29,182.11,1482962,0
+IWD.US,D,20250502,000000,184.34,185.3991,183.65,184.9,1707199,0
+IWD.US,D,20250505,000000,183.83,185.06,183.25,184.12,2321085,0
+IWD.US,D,20250506,000000,183.19,184.2,182.36,182.92,1211735,0
+IWD.US,D,20250507,000000,183.38,184.76,183.02,183.89,1436165,0
+IWD.US,D,20250508,000000,185.06,186.88,184.47,185.09,3225680,0
+IWD.US,D,20250509,000000,185.7412,185.759,184.61,185.05,2030089,0
+IWD.US,D,20250512,000000,189.08,189.23,187.885,188.95,3788718,0
+IWD.US,D,20250513,000000,188.7701,189.49,188.49,188.62,2227504,0
+IWD.US,D,20250514,000000,188.74,188.74,187.0702,187.36,1740351,0
+IWD.US,D,20250515,000000,187,189.36,187,189.26,3638201,0
+IWD.US,D,20250516,000000,189.355,191.09,188.82,191.09,1908300,0
+IWD.US,D,20250519,000000,189.665,191.47,189.53,191.3,2570579,0
+IWD.US,D,20250520,000000,190.825,191.48,190.25,190.98,1552121,0
+IWD.US,D,20250521,000000,189.4201,189.95,187.12,187.19,2162708,0
+IWD.US,D,20250522,000000,186.726,187.57,185.67,186.66,2925536,0
+IWD.US,D,20250523,000000,184.7,186.73,184.69,186.27,2223382,0
+IWD.US,D,20250527,000000,187.84,189.32,187.26,189.32,3682621,0
+IWD.US,D,20250528,000000,189.285,189.433,187.54,187.8,2495672,0
+IWD.US,D,20250529,000000,188.369,188.63,186.94,188.5,3227971,0
+IWD.US,D,20250530,000000,188,189.17,187.11,188.62,3602069,0
+IWD.US,D,20250602,000000,188.35,188.96,186.64,188.91,3702238,0
+IWD.US,D,20250603,000000,188.67,190.2,188.19,190.01,1737105,0
+IWD.US,D,20250604,000000,190.1936,190.44,189.26,189.27,1348112,0
+IWD.US,D,20250605,000000,189.59,189.81,188.39,188.91,1876977,0
+IWD.US,D,20250606,000000,190.33,191.14,190.07,190.76,1447409,0
+IWD.US,D,20250609,000000,190.88,191.62,190.2,190.83,2505055,0
+IWD.US,D,20250610,000000,191.11,191.86,190.9427,191.55,2102761,0
+IWD.US,D,20250611,000000,191.57,192.01,190.68,191.3,1648144,0
+IWD.US,D,20250612,000000,190.7,191.75,190.23,191.74,2029117,0
+IWD.US,D,20250613,000000,190.4399,191.41,189.38,189.83,2226104,0
+IWD.US,D,20250616,000000,190.26,191.24,189.84,190.34,5833590,0
+IWD.US,D,20250617,000000,189.72,190.09,188.6,188.77,1849963,0
+IWD.US,D,20250618,000000,188.945,190.32,188.675,189.13,1900346,0
+IWD.US,D,20250620,000000,189.69,190.33,189.065,189.42,1514554,0
+IWD.US,D,20250623,000000,189.65,191.125,188.55,190.99,2061750,0
+IWD.US,D,20250624,000000,191.745,192.99,191.46,192.57,1554203,0
+IWD.US,D,20250625,000000,192.54,192.54,191.25,191.48,1972582,0
+IWD.US,D,20250626,000000,191.955,193.01,191.92,192.84,1255772,0
+IWD.US,D,20250627,000000,192.98,194.43,192.63,193.37,5873118,0
+IWD.US,D,20250630,000000,193.775,194.5,193.35,194.23,3622195,0
+IWD.US,D,20250701,000000,194.06,196.54,194,196.03,3812694,0
+IWD.US,D,20250702,000000,196.03,196.435,195.33,196.39,2172012,0
+IWD.US,D,20250703,000000,196.4567,197.71,196.4567,197.41,1112228,0
+IWD.US,D,20250707,000000,196.945,197.255,194.9,195.88,2110867,0
+IWD.US,D,20250708,000000,195.72,196.37,195.51,195.72,1655945,0
+IWD.US,D,20250709,000000,196.2787,196.52,195.26,196.26,1334300,0
+IWD.US,D,20250710,000000,196.2,197.78,195.903,197.34,1184519,0
+IWD.US,D,20250711,000000,196.26,196.69,195.68,196.3,1233138,0
+IWD.US,D,20250714,000000,195.97,196.71,195.69,196.63,1453966,0
+IWD.US,D,20250715,000000,196.775,196.875,194.08,194.13,2119665,0
+IWD.US,D,20250716,000000,194.66,195.06,192.87,194.82,3168739,0
+IWD.US,D,20250717,000000,194.6375,196.2,194.61,196.01,4140156,0
+IWD.US,D,20250718,000000,196.5407,196.73,195.46,195.88,1282438,0
+IWD.US,D,20250721,000000,196.53,197.1,195.74,195.83,1844791,0
+IWD.US,D,20250722,000000,196.04,197.68,195.89,197.5,1699454,0
+IWD.US,D,20250723,000000,198.22,199.03,197.93,199.03,3042375,0
+IWD.US,D,20250724,000000,198.7,199.29,198.3,198.32,2992349,0
+IWD.US,D,20250725,000000,198.545,199.22,197.85,199.08,2739988,0
+IWD.US,D,20250728,000000,199.06,199.21,197.92,198.2,2342758,0
+IWD.US,D,20250729,000000,198.46,198.62,197.7,198.05,2117566,0
+IWD.US,D,20250730,000000,198.2,198.56,196.19,197.07,2657428,0
+IWD.US,D,20250731,000000,196.42,197.49,194.98,195.42,3601275,0
+IWD.US,D,20250801,000000,193.76,193.82,191.64,192.76,3357684,0
+IWD.US,D,20250804,000000,193.405,194.87,193.405,194.81,1909444,0
+IWD.US,D,20250805,000000,195.2,195.3,193.8,194.6,1312886,0
+IWD.US,D,20250806,000000,194.8,195.15,194.07,194.65,1332683,0
+IWD.US,D,20250807,000000,195.76,196.14,194.02,194.67,1662329,0
+IWD.US,D,20250808,000000,195.35,196.09,195.02,195.66,853911,0
+IWD.US,D,20250811,000000,195.91,196.45,194.8,195.15,1122653,0
+IWD.US,D,20250812,000000,195.76,197.38,195.67,197.29,1342620,0
+IWD.US,D,20250813,000000,197.72,199.31,197.69,199.24,1924824,0
+IWD.US,D,20250814,000000,198.225,198.82,197.65,198.66,1968418,0
+IWD.US,D,20250815,000000,199.19,199.25,198.21,198.29,1596752,0
+IWD.US,D,20250818,000000,198.14,198.69,197.98,198.31,1896489,0
+IWD.US,D,20250819,000000,198.46,199.72,198.31,198.95,1815870,0
+IWD.US,D,20250820,000000,199.1,199.52,198.33,199.15,2717369,0
+IWD.US,D,20250821,000000,198.27,198.92,197.77,198.41,2194638,0
+IWD.US,D,20250822,000000,199.54,202.19,199.4,201.77,2653737,0
+IWD.US,D,20250825,000000,201.495,201.6309,200.35,200.41,3039235,0
+IWD.US,D,20250826,000000,200.08,200.945,200,200.78,1773743,0
+IWD.US,D,20250827,000000,200.5,201.74,200.5,201.51,2075795,0
+IWD.US,D,20250828,000000,201.62,201.81,200.84,201.6,2299790,0
+IWD.US,D,20250829,000000,201.6,202.18,200.99,201.63,2161033,0
+IWD.US,D,20250902,000000,200.11,200.62,199.13,200.6,3446160,0
+IWD.US,D,20250903,000000,200.52,201.045,199.46,200.45,1816648,0
+IWD.US,D,20250904,000000,200.8199,202.105,200.205,202.09,2165847,0
+IWD.US,D,20250905,000000,202.31,203.12,200.63,201.59,2822825,0
+IWD.US,D,20250908,000000,201.5476,201.65,200.4,201.51,2428948,0
+IWD.US,D,20250909,000000,201.1825,202.02,201.13,201.74,2516331,0
+IWD.US,D,20250910,000000,201.445,202.16,200.67,201.23,2872286,0
+IWD.US,D,20250911,000000,201.665,204.02,201.31,203.86,2882089,0
+IWD.US,D,20250912,000000,203.48,203.84,202.52,202.63,1809409,0
+IWD.US,D,20250915,000000,202.89,203.51,202.36,202.55,5265612,0
+IWD.US,D,20250916,000000,201.96,202.13,200.93,201.49,1907448,0
+IWD.US,D,20250917,000000,201.7645,203.71,200.86,202.09,1953777,0
+IWD.US,D,20250918,000000,202.45,203.565,202.132,203.11,1814665,0
+IWD.US,D,20250919,000000,203.26,203.47,202.09,202.77,2658638,0
+IWD.US,D,20250922,000000,202.22,202.81,201.79,202.48,2211363,0
+IWD.US,D,20250923,000000,202.6451,203.93,202.37,202.63,6067633,0
+IWD.US,D,20250924,000000,202.91,203.22,202.12,202.23,1494921,0
+IWD.US,D,20250925,000000,201.655,201.86,200.535,201.29,2108861,0
+IWD.US,D,20250926,000000,202,203.21,201.9,202.98,2301758,0
+IWD.US,D,20250929,000000,203.84,203.845,202.6,203.22,1874482,0
+IWD.US,D,20250930,000000,202.92,203.78,202.185,203.59,3362578,0
+IWD.US,D,20251001,000000,203.16,204.14,203.06,203.87,2283095,0
+IWD.US,D,20251002,000000,203.715,204.38,203.135,204.06,1780153,0
+IWD.US,D,20251003,000000,204.29,206.005,204.29,204.96,1997038,0
+IWD.US,D,20251006,000000,205.7801,205.89,204.7,205.22,2333158,0
+IWD.US,D,20251007,000000,205.59,205.88,204.11,204.54,1989344,0
+IWD.US,D,20251008,000000,204.96,205.42,203.93,204.95,1770720,0
+IWD.US,D,20251009,000000,205.27,205.45,203.31,203.7,1890143,0
+IWD.US,D,20251010,000000,204.03,204.59,199.4,199.44,4633368,0
+IWD.US,D,20251013,000000,200.86,202.07,200.53,201.57,2099655,0
+IWD.US,D,20251014,000000,200.27,204.12,200,203.12,3274046,0
+IWD.US,D,20251015,000000,203.87,205.25,202.18,203.87,2625267,0
+IWD.US,D,20251016,000000,204.53,204.53,201.17,201.84,11648561,0
+IWD.US,D,20251017,000000,201.84,203.23,201.67,202.84,9309206,0
+IWD.US,D,20251020,000000,203.77,205.12,203.68,204.91,2816093,0
+IWD.US,D,20251021,000000,204.955,205.74,204.53,205.08,2930165,0
+IWD.US,D,20251022,000000,204.99,205.17,203.35,204.23,4321074,0
+IWD.US,D,20251023,000000,204.4,205.34,204.03,205.09,2381544,0
+IWD.US,D,20251024,000000,206.5,206.87,206.21,206.3,1984634,0
+IWD.US,D,20251027,000000,207.2,207.58,206.82,207.5,1870789,0
+IWD.US,D,20251028,000000,207.44,207.44,205.99,206.1,2568491,0
+IWD.US,D,20251029,000000,205.69,206.155,203.89,204.73,4421461,0
+IWD.US,D,20251030,000000,203.84,205.85,203.69,203.8,3998056,0
+IWD.US,D,20251031,000000,203.97,205.1236,203.49,204.57,3684346,0
+IWD.US,D,20251103,000000,204.72,204.72,202.39,204.06,2785528,0
+IWD.US,D,20251104,000000,202.51,203.59,202.12,202.87,4260082,0
+IWD.US,D,20251105,000000,202.98,204.77,202.76,204.19,2756026,0
+IWD.US,D,20251106,000000,204.2199,204.72,202.77,203.1,4628094,0
+IWD.US,D,20251107,000000,202.71,204.49,202.05,204.42,5022578,0
+IWD.US,D,20251110,000000,205.2,206.29,204.25,205.85,3404895,0
+IWD.US,D,20251111,000000,206.23,207.55,205.98,207.25,2487256,0
+IWD.US,D,20251112,000000,207.545,208.66,207.545,208.01,2363824,0
+IWD.US,D,20251113,000000,207.445,207.93,205.2,205.47,4589169,0
+IWD.US,D,20251114,000000,204.21,205.79,203.72,204.79,5406368,0
+IWD.US,D,20251117,000000,204.79,205.3,201.905,202.58,5512160,0
+IWD.US,D,20251118,000000,201.9,203.58,201.17,202.33,8633770,0
+IWD.US,D,20251119,000000,202.38,203.17,201.2,202.08,4369593,0
+IWD.US,D,20251120,000000,203.995,204.85,199.79,199.94,9120760,0
+IWD.US,D,20251121,000000,201.02,204.115,200.605,203.04,7159584,0
+IWD.US,D,20251124,000000,203.9,204.91,202.99,204.48,3964259,0
+IWD.US,D,20251125,000000,205.12,207.515,204.8,207.26,3997473,0
+IWD.US,D,20251126,000000,207.45,209.21,207.36,208.48,2659699,0
+IWD.US,D,20251128,000000,208.975,210.18,208.71,209.98,4427222,0
+IWD.US,D,20251201,000000,208.935,209.97,208.41,208.55,3468975,0
+IWD.US,D,20251202,000000,208.98,209.15,207.86,208.43,3466769,0
+IWD.US,D,20251203,000000,208.81,210.49,208.66,210.33,3289516,0
+IWD.US,D,20251204,000000,210.35,210.68,209.69,210.24,3880983,0
+IWD.US,D,20251205,000000,210.4,211.41,210.28,210.47,7183385,0
+IWD.US,D,20251208,000000,210.57,210.57,208.825,209.13,4095268,0
+IWD.US,D,20251209,000000,209.32,210.165,208.595,208.64,3068409,0
+IWD.US,D,20251210,000000,209.01,211.92,208.64,211.49,5636808,0
+IWD.US,D,20251211,000000,211.4,213,211.4,212.85,5045408,0
+IWD.US,D,20251212,000000,213.28,213.53,211.22,211.79,5654941,0
+IWD.US,D,20251215,000000,212.665,212.86,211.27,212.1,5334227,0
+IWD.US,D,20251216,000000,210.875,211.2,208.655,209.32,5355700,0
+IWD.US,D,20251217,000000,209.67,210.39,208.51,208.65,5250581,0
+IWD.US,D,20251218,000000,209.8463,210.66,208.63,209.06,4996178,0
+IWD.US,D,20251219,000000,209.19,210.59,209.12,209.88,5295759,0
+IWD.US,D,20251222,000000,210.65,211.64,210.51,211.48,5018908,0
+IWD.US,D,20251223,000000,211.56,211.835,211.12,211.61,2134628,0
+IWD.US,D,20251224,000000,211.78,212.7775,211.56,212.55,1466300,0
+IWD.US,D,20251226,000000,212.46,212.62,211.815,212.45,3532692,0
+IWD.US,D,20251229,000000,212.11,212.67,211.68,212.04,5821426,0
+IWD.US,D,20251230,000000,212.135,212.35,211.76,211.94,2236769,0
+IWD.US,D,20251231,000000,211.87,211.95,210.28,210.34,2407277,0
+IWD.US,D,20260102,000000,210.985,212.41,210.16,212.2,6475904,0
+IWD.US,D,20260105,000000,212.91,215.15,212.81,214.62,9013279,0
+IWD.US,D,20260106,000000,214.605,216.775,214.46,216.57,2796722,0
+IWD.US,D,20260107,000000,216.4,216.79,214.175,214.35,2843291,0
+IWD.US,D,20260108,000000,214.295,216.61,214.1925,216.14,3782088,0
+IWD.US,D,20260109,000000,216.8,217.885,216.53,217.59,3172736,0
+IWD.US,D,20260112,000000,216.75,217.85,216.35,217.72,4780163,0
+IWD.US,D,20260113,000000,218.375,218.505,216.92,217.51,4156582,0
+IWD.US,D,20260114,000000,217.34,218.4,217.06,218.32,5267676,0
+IWD.US,D,20260115,000000,219.115,219.86,218.68,219.2,3834521,0
+IWD.US,D,20260116,000000,219.35,219.71,218.595,218.99,3769537,0
+IWD.US,D,20260120,000000,216.66,217.86,215.555,215.94,6650753,0
+IWD.US,D,20260121,000000,216.95,219.79,216.86,219.13,4476597,0
+IWD.US,D,20260122,000000,220,220.715,219.3,219.71,2718063,0
+IWD.US,D,20260123,000000,219.315,219.3537,217.8,218.48,2979699,0
+IWD.US,D,20260126,000000,218.98,219.46,218.745,219.11,3368238,0
+IWD.US,D,20260127,000000,219.07,219.33,218.4601,219.12,1610694,0
+IWD.US,D,20260128,000000,219.57,220.06,218.75,219.31,2189461,0
+IWD.US,D,20260129,000000,220.7,221.43,218.42,220.25,5442978,0
+IWD.US,D,20260130,000000,219.76,220.37,218.05,219.86,5007666,0
+IWD.US,D,20260202,000000,219.36,221.89,219.04,221.67,3085144,0
+IWD.US,D,20260203,000000,221.86,223.18,220.145,221.96,3883504,0
+IWD.US,D,20260204,000000,222.21,223.44,221.58,222.63,3525405,0
+IWD.US,D,20260205,000000,221.365,222.07,219.98,220.83,3433957,0
+IWD.US,D,20260206,000000,221.82,224.985,221.82,224.57,3410507,0
+IWD.US,D,20260209,000000,223.8664,225.085,223.245,224.62,2021254,0
+IWD.US,D,20260210,000000,224.41,225.215,224.1401,224.34,2713894,0
+IWD.US,D,20260211,000000,225.3096,225.89,223.95,224.83,2049883,0
+IWD.US,D,20260212,000000,225.45,226.39,221.965,222.21,4430621,0
+IWD.US,D,20260213,000000,222.305,224.72,221.38,223.71,4538438,0
+IWD.US,D,20260217,000000,223.56,224.33,221.72,223.2,4747185,0
+IWD.US,D,20260218,000000,223.8414,224.92,223.14,224.26,3794622,0
diff --git a/daily/us/nyse etfs/1/ixj.us.txt b/daily/us/nyse etfs/1/ixj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff532c7ca0e6365bd6701b9359a3e61a095dfec1
--- /dev/null
+++ b/daily/us/nyse etfs/1/ixj.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IXJ.US,D,20050225,000000,20.0188,20.3387,20.0188,20.2801,115210.24017303,0
+IXJ.US,D,20050228,000000,20.1867,20.1947,19.9086,19.9881,68929.444430342,0
+IXJ.US,D,20050301,000000,20.1987,20.298,19.7884,20.298,114966.63054672,0
+IXJ.US,D,20050302,000000,20.2801,20.3794,20.0427,20.2732,499077.60550975,0
+IXJ.US,D,20050303,000000,20.3884,20.3924,20.1172,20.2801,53831.687507038,0
+IXJ.US,D,20050304,000000,20.2662,20.4659,20.2155,20.3586,559728.34925085,0
+IXJ.US,D,20050307,000000,20.4003,20.4659,20.2891,20.2891,80865.30946832,0
+IXJ.US,D,20050308,000000,20.3834,20.4182,20.2235,20.2235,96943.544804965,0
+IXJ.US,D,20050309,000000,20.294,20.294,20.0506,20.0506,117886.92610843,0
+IXJ.US,D,20050310,000000,20.3308,20.3417,20.1222,20.2364,166602.8114629,0
+IXJ.US,D,20050311,000000,20.294,20.3189,20.0427,20.1947,79159.035432782,0
+IXJ.US,D,20050314,000000,20.0347,20.1738,19.9175,19.9851,37261.199661026,0
+IXJ.US,D,20050315,000000,20.303,20.303,19.9543,20.0963,72101.40282915,0
+IXJ.US,D,20050316,000000,20.1063,20.1063,19.8182,19.9881,71856.786551489,0
+IXJ.US,D,20050317,000000,19.8241,20.0188,19.7884,20.0059,60652.757043797,0
+IXJ.US,D,20050318,000000,19.9543,19.9543,19.7069,19.9046,65523.942918704,0
+IXJ.US,D,20050321,000000,19.8907,19.8907,19.5688,19.8331,60164.531139823,0
+IXJ.US,D,20050322,000000,19.7308,19.9215,19.5887,19.7526,118863.37791638,0
+IXJ.US,D,20050323,000000,19.7467,19.9573,19.6404,19.8837,126655.86600434,0
+IXJ.US,D,20050324,000000,19.9652,20.0606,19.7735,19.9761,66490.328213168,0
+IXJ.US,D,20050328,000000,19.9712,19.9712,19.7526,19.7884,68444.238480413,0
+IXJ.US,D,20050329,000000,19.7804,19.8957,19.6404,19.7973,47983.043172834,0
+IXJ.US,D,20050330,000000,19.8281,20.0188,19.7069,19.9175,58217.667432017,0
+IXJ.US,D,20050331,000000,19.7695,19.9692,19.7159,19.7159,43601.089853249,0
+IXJ.US,D,20050401,000000,19.9652,19.9652,19.5967,19.7069,36049.191437552,0
+IXJ.US,D,20050404,000000,19.7606,19.8241,19.6036,19.8241,32880.252992789,0
+IXJ.US,D,20050405,000000,19.9692,20.1132,19.9175,19.9652,91582.119723387,0
+IXJ.US,D,20050406,000000,20.2324,20.2324,20.0477,20.0477,287414.05973843,0
+IXJ.US,D,20050407,000000,20.0318,20.2732,19.9811,20.1987,62108.374893583,0
+IXJ.US,D,20050408,000000,20.303,20.3258,20.1132,20.1371,78188.623532925,0
+IXJ.US,D,20050411,000000,20.2404,20.3109,20.142,20.2612,44824.171241555,0
+IXJ.US,D,20050412,000000,20.1599,20.3655,19.9573,20.3586,60164.531139823,0
+IXJ.US,D,20050413,000000,20.3417,20.4877,20.2195,20.45,94261.825612828,0
+IXJ.US,D,20050414,000000,20.442,20.4977,20.2086,20.2285,120324.0290229,0
+IXJ.US,D,20050415,000000,20.5265,20.7669,20.45,20.5265,212884.61385694,0
+IXJ.US,D,20050418,000000,20.5324,20.5732,20.2612,20.4659,764333.2557672,0
+IXJ.US,D,20050419,000000,20.3626,20.6109,20.3626,20.447,1320159.8243917,0
+IXJ.US,D,20050420,000000,20.4659,20.4659,20.1172,20.294,81593.118393214,0
+IXJ.US,D,20050421,000000,20.5046,20.5136,20.2801,20.4877,1437316.9282725,0
+IXJ.US,D,20050422,000000,20.45,20.5692,20.3417,20.447,625006.66924055,0
+IXJ.US,D,20050425,000000,20.4748,20.4877,20.2443,20.4748,208013.42798203,0
+IXJ.US,D,20050426,000000,20.4748,20.5324,20.2612,20.3228,271098.25468356,0
+IXJ.US,D,20050427,000000,20.4043,20.5483,20.2195,20.4261,100107.44999299,0
+IXJ.US,D,20050428,000000,20.3884,20.6059,20.3308,20.3834,98890.408512771,0
+IXJ.US,D,20050429,000000,20.5732,20.747,20.3884,20.7381,105472.90167996,0
+IXJ.US,D,20050502,000000,20.75,20.7768,20.5692,20.7738,250146.82016931,0
+IXJ.US,D,20050503,000000,20.7947,20.9169,20.6467,20.8155,271339.85100717,0
+IXJ.US,D,20050504,000000,20.7947,21.0659,20.7331,21.0212,774313.19723523,0
+IXJ.US,D,20050505,000000,20.9993,21.0838,20.8513,21.0798,223606.45736874,0
+IXJ.US,D,20050506,000000,21.0798,21.0937,20.9387,21.0073,264516.76816772,0
+IXJ.US,D,20050509,000000,20.9208,21.0341,20.8245,20.8811,154182.74712634,0
+IXJ.US,D,20050510,000000,20.898,20.9119,20.6914,20.7738,163197.30995126,0
+IXJ.US,D,20050511,000000,20.8761,20.9576,20.6506,20.9308,122999.70830695,0
+IXJ.US,D,20050512,000000,20.9308,21.0073,20.7669,20.8652,111307.45289528,0
+IXJ.US,D,20050513,000000,20.7619,20.8314,20.5692,20.5732,96695.908573259,0
+IXJ.US,D,20050516,000000,20.5732,20.9258,20.5732,20.9258,120810.24162418,0
+IXJ.US,D,20050517,000000,20.8563,20.9546,20.6357,20.9059,327606.62812599,0
+IXJ.US,D,20050518,000000,20.9993,21.045,20.8275,20.9993,375585.64469343,0
+IXJ.US,D,20050519,000000,20.9785,20.9914,20.7977,20.9169,157107.06929344,0
+IXJ.US,D,20050520,000000,20.9119,20.9546,20.7947,20.9208,145654.39690269,0
+IXJ.US,D,20050523,000000,20.7381,21.0381,20.7381,20.9437,142975.6976646,0
+IXJ.US,D,20050524,000000,21.0212,21.0381,20.894,20.894,246254.09940505,0
+IXJ.US,D,20050525,000000,20.894,21.0252,20.8155,20.9785,155405.82851464,0
+IXJ.US,D,20050526,000000,21.0341,21.0381,20.8483,21.0301,127388.70818597,0
+IXJ.US,D,20050527,000000,21.0341,21.0341,20.8314,21.0073,56507.366791086,0
+IXJ.US,D,20050531,000000,21.0043,21.0043,20.7331,20.7381,128365.15999392,0
+IXJ.US,D,20050601,000000,20.7381,20.9954,20.7331,20.898,177563.23134428,0
+IXJ.US,D,20050602,000000,20.75,20.9348,20.75,20.8314,123737.58374533,0
+IXJ.US,D,20050603,000000,20.8652,20.9348,20.7381,20.8652,121783.67347808,0
+IXJ.US,D,20050606,000000,20.8652,20.9348,20.7381,20.8563,53588.077880726,0
+IXJ.US,D,20050607,000000,20.7977,21.0162,20.7977,20.8026,87199.159752453,0
+IXJ.US,D,20050608,000000,20.9059,20.9477,20.6963,20.7768,97424.7241495,0
+IXJ.US,D,20050609,000000,20.7738,20.9208,20.6228,20.9059,72829.211754043,0
+IXJ.US,D,20050610,000000,20.898,20.9079,20.5771,20.7331,66008.142217285,0
+IXJ.US,D,20050613,000000,20.6506,20.8811,20.5692,20.8155,276452.6332057,0
+IXJ.US,D,20050614,000000,20.8354,20.9308,20.7738,20.9308,83546.02200911,0
+IXJ.US,D,20050615,000000,20.9308,20.9308,20.6397,20.8314,51393.577941214,0
+IXJ.US,D,20050616,000000,20.7738,20.903,20.7331,20.8811,87199.159752453,0
+IXJ.US,D,20050617,000000,20.8483,20.9705,20.8394,20.9705,44086.295803178,0
+IXJ.US,D,20050620,000000,20.9626,20.9755,20.7907,20.8652,83059.809407832,0
+IXJ.US,D,20050621,000000,20.9656,21.0212,20.8026,20.9884,86467.324222166,0
+IXJ.US,D,20050622,000000,21.0252,21.0252,20.8195,20.8275,56265.77046747,0
+IXJ.US,D,20050623,000000,20.9308,20.9348,20.6963,20.7619,52371.03640051,0
+IXJ.US,D,20050624,000000,20.7331,20.7828,20.5732,20.59,60890.326762019,0
+IXJ.US,D,20050627,000000,20.6914,20.6914,20.5444,20.6149,67468.793323813,0
+IXJ.US,D,20050628,000000,20.5324,20.7331,20.5324,20.6318,56753.996371444,0
+IXJ.US,D,20050629,000000,20.6189,20.7768,20.6189,20.6318,35317.355907266,0
+IXJ.US,D,20050630,000000,20.7708,20.7708,20.4977,20.4977,82572.590155207,0
+IXJ.US,D,20050701,000000,20.5483,20.6397,20.4301,20.5692,40187.535130825,0
+IXJ.US,D,20050705,000000,20.4659,20.6735,20.4261,20.6318,90370.111499913,0
+IXJ.US,D,20050706,000000,20.6963,20.6963,20.3705,20.5573,58947.489659607,0
+IXJ.US,D,20050707,000000,20.4043,20.5444,20.3258,20.4877,88658.804207633,0
+IXJ.US,D,20050708,000000,20.442,20.7301,20.4222,20.6586,93287.387107576,0
+IXJ.US,D,20050711,000000,20.6506,20.7947,20.6506,20.6993,69170.034102609,0
+IXJ.US,D,20050712,000000,20.7202,20.8811,20.7202,20.8692,48468.249122763,0
+IXJ.US,D,20050713,000000,20.8245,20.8245,20.4341,20.7162,81354.542023643,0
+IXJ.US,D,20050714,000000,20.9169,20.9169,20.6993,20.7669,62838.197121173,0
+IXJ.US,D,20050715,000000,20.7738,20.9079,20.6963,20.7947,32153.450719244,0
+IXJ.US,D,20050718,000000,20.7977,20.903,20.7331,20.754,46033.159510984,0
+IXJ.US,D,20050719,000000,20.6735,20.8245,20.597,20.7867,37022.623291455,0
+IXJ.US,D,20050720,000000,20.8692,21.0301,20.8275,21.0252,153698.54782776,0
+IXJ.US,D,20050721,000000,20.9824,21.0073,20.7669,20.8076,40919.370661112,0
+IXJ.US,D,20050722,000000,20.8513,20.8732,20.7033,20.8155,43843.692828214,0
+IXJ.US,D,20050725,000000,20.8652,20.8652,20.6586,20.747,95478.867093043,0
+IXJ.US,D,20050726,000000,20.7977,20.8444,20.6834,20.7947,72829.211754043,0
+IXJ.US,D,20050727,000000,20.8314,21.0043,20.7619,20.9755,77453.768048593,0
+IXJ.US,D,20050728,000000,20.9387,21.2288,20.9258,21.2119,67710.389647429,0
+IXJ.US,D,20050729,000000,21.2119,21.2119,21.042,21.1275,178051.45724825,0
+IXJ.US,D,20050801,000000,21.1732,21.2914,21.1275,21.1305,49932.926834685,0
+IXJ.US,D,20050802,000000,21.2338,21.3937,21.2248,21.3937,71613.176925176,0
+IXJ.US,D,20050803,000000,21.3987,21.4225,21.2665,21.35,177563.23134428,0
+IXJ.US,D,20050804,000000,21.2616,21.3689,21.193,21.2874,108632.78026259,0
+IXJ.US,D,20050805,000000,21.2387,21.2387,21.0122,21.0122,63080.800096138,0
+IXJ.US,D,20050808,000000,21.1275,21.1483,20.9824,21.0122,67952.992622394,0
+IXJ.US,D,20050809,000000,21.1781,21.2874,21.0748,21.2665,69909.922843683,0
+IXJ.US,D,20050810,000000,21.35,21.4473,21.1901,21.205,94503.421936444,0
+IXJ.US,D,20050811,000000,21.4026,21.4593,21.2338,21.4473,54069.257225261,0
+IXJ.US,D,20050812,000000,21.3877,21.3877,21.1543,21.3053,37998.068448055,0
+IXJ.US,D,20050815,000000,21.2795,21.346,21.1026,21.2288,134454.39400039,0
+IXJ.US,D,20050816,000000,21.2248,21.346,21.1225,21.2089,54559.496431932,0
+IXJ.US,D,20050817,000000,21.0798,21.2665,21.0798,21.0897,43357.480226936,0
+IXJ.US,D,20050818,000000,21.1394,21.2795,21.1185,21.2248,43601.089853249,0
+IXJ.US,D,20050819,000000,21.1225,21.3013,20.9626,21.0212,100602.7224564,0
+IXJ.US,D,20050822,000000,21.0212,21.197,20.9993,21.0838,117647.34308751,0
+IXJ.US,D,20050823,000000,21.1056,21.1056,20.7331,20.9656,74775.0688105,0
+IXJ.US,D,20050824,000000,20.9348,21.045,20.8354,20.8354,60164.531139823,0
+IXJ.US,D,20050825,000000,20.7619,20.9546,20.7619,20.8275,342215.15249397,0
+IXJ.US,D,20050826,000000,20.7251,20.8314,20.7033,20.7738,44824.171241555,0
+IXJ.US,D,20050829,000000,20.6149,21.0043,20.6149,20.8354,58456.243801588,0
+IXJ.US,D,20050830,000000,20.7977,20.9506,20.7738,20.9348,61135.949691029,0
+IXJ.US,D,20050831,000000,20.9785,21.2,20.8444,21.0838,124461.36606483,0
+IXJ.US,D,20050901,000000,21.1225,21.3411,21.1225,21.3162,62355.004473941,0
+IXJ.US,D,20050902,000000,21.3897,21.3897,21.2089,21.2874,112532.54758629,0
+IXJ.US,D,20050906,000000,21.3311,21.5308,21.3311,21.4682,176590.80614172,0
+IXJ.US,D,20050907,000000,21.5348,21.7185,21.5348,21.7185,90850.2841931,0
+IXJ.US,D,20050908,000000,21.7384,21.7553,21.5219,21.5973,72341.992501418,0
+IXJ.US,D,20050909,000000,21.7017,21.8268,21.651,21.7593,110579.64397039,0
+IXJ.US,D,20050912,000000,21.7503,21.8834,21.5934,21.6788,207034.96287138,0
+IXJ.US,D,20050913,000000,21.5556,21.5556,21.346,21.4593,123243.31793326,0
+IXJ.US,D,20050914,000000,21.5556,21.5556,21.3897,21.4384,86959.576731534,0
+IXJ.US,D,20050915,000000,21.4305,21.4762,21.3122,21.35,51876.770588446,0
+IXJ.US,D,20050916,000000,21.5219,21.5556,21.35,21.4682,78431.226507889,0
+IXJ.US,D,20050919,000000,21.496,21.496,21.3013,21.3689,61135.949691029,0
+IXJ.US,D,20050920,000000,21.354,21.4424,21.193,21.2089,118863.37791638,0
+IXJ.US,D,20050921,000000,21.35,21.35,21.1821,21.2745,86708.920545782,0
+IXJ.US,D,20050922,000000,21.2616,21.3311,21.1344,21.2288,78674.836134202,0
+IXJ.US,D,20050923,000000,21.2874,21.3689,21.2248,21.2417,70147.492561906,0
+IXJ.US,D,20050926,000000,21.205,21.5268,21.1444,21.2964,161488.01596168,0
+IXJ.US,D,20050927,000000,21.2874,21.2874,21.0937,21.1732,56998.612649105,0
+IXJ.US,D,20050928,000000,21.2457,21.2914,21.0788,21.2,69909.922843683,0
+IXJ.US,D,20050929,000000,21.1821,21.3162,21.0252,21.2665,53831.687507038,0
+IXJ.US,D,20050930,000000,21.1652,21.354,21.1652,21.2914,128365.15999392,0
+IXJ.US,D,20051003,000000,21.4513,21.4642,21.2795,21.3311,157348.66561706,0
+IXJ.US,D,20051004,000000,21.3629,21.5666,21.354,21.4066,98643.778932413,0
+IXJ.US,D,20051005,000000,21.3987,21.4344,21.1821,21.1821,73558.027330285,0
+IXJ.US,D,20051006,000000,21.0619,21.3411,20.3794,21.1146,169770.74325631,0
+IXJ.US,D,20051007,000000,21.2288,21.2288,21.0579,21.1305,104983.66912464,0
+IXJ.US,D,20051010,000000,21.1305,21.1652,20.9993,21.0301,95478.867093043,0
+IXJ.US,D,20051011,000000,21.0341,21.1305,20.8513,20.8692,151257.41830789,0
+IXJ.US,D,20051012,000000,20.9914,21.1056,20.8394,20.9308,122999.70830695,0
+IXJ.US,D,20051013,000000,20.9119,21.055,20.7977,20.9705,66008.142217285,0
+IXJ.US,D,20051014,000000,20.9546,21.1185,20.9546,21.1146,47254.227596593,0
+IXJ.US,D,20051017,000000,21.0619,21.0619,20.9258,20.9993,74293.889465965,0
+IXJ.US,D,20051018,000000,21.0798,21.1225,20.9824,21.0619,92804.194460344,0
+IXJ.US,D,20051019,000000,21.055,21.2457,20.9437,21.2457,63812.635626424,0
+IXJ.US,D,20051020,000000,21.1444,21.1573,20.8195,20.8483,149798.78050406,0
+IXJ.US,D,20051021,000000,20.9308,20.9308,20.5732,20.6506,104008.22396804,0
+IXJ.US,D,20051024,000000,20.6993,20.8811,20.6914,20.8275,63812.635626424,0
+IXJ.US,D,20051025,000000,20.8732,20.9119,20.6268,20.7828,58456.243801588,0
+IXJ.US,D,20051026,000000,20.6705,20.8314,20.5861,20.6109,46772.041600709,0
+IXJ.US,D,20051027,000000,20.75,20.75,20.4748,20.5732,89877.858990546,0
+IXJ.US,D,20051028,000000,20.6149,20.8195,20.5324,20.7162,112285.91800593,0
+IXJ.US,D,20051031,000000,20.9387,20.9705,20.7947,20.9437,200946.73551626,0
+IXJ.US,D,20051101,000000,20.8394,20.9348,20.75,20.8761,181702.5816889,0
+IXJ.US,D,20051102,000000,20.5324,20.9546,20.5324,20.9387,185602.3490126,0
+IXJ.US,D,20051103,000000,21.0252,21.1344,20.8761,20.9387,196565.78884802,0
+IXJ.US,D,20051104,000000,21.0838,21.0838,20.9387,21.0341,90122.475268207,0
+IXJ.US,D,20051107,000000,21.1185,21.1394,20.9437,21.1225,79403.651710444,0
+IXJ.US,D,20051108,000000,21.1444,21.1444,21.042,21.045,99862.833715325,0
+IXJ.US,D,20051109,000000,21.0659,21.1185,20.9387,21.051,95235.25746673,0
+IXJ.US,D,20051110,000000,21.0212,21.2576,20.9824,21.2089,88902.413833946,0
+IXJ.US,D,20051111,000000,21.3122,21.3311,21.2119,21.3093,55046.715684557,0
+IXJ.US,D,20051114,000000,21.2874,21.2964,21.0619,21.1185,88415.19458132,0
+IXJ.US,D,20051115,000000,21.2089,21.2665,21.0798,21.193,70395.128793612,0
+IXJ.US,D,20051116,000000,20.9208,21.0798,20.8861,20.9785,613071.81085392,0
+IXJ.US,D,20051117,000000,20.9258,21.1543,20.9258,21.055,144192.73914482,0
+IXJ.US,D,20051118,000000,21.2576,21.2964,21.055,21.2844,113503.96613749,0
+IXJ.US,D,20051121,000000,21.2914,21.2914,21.0788,21.1901,94750.051516802,0
+IXJ.US,D,20051122,000000,21.1444,21.2665,21.0699,21.1692,189251.46015055,0
+IXJ.US,D,20051123,000000,21.1394,21.3093,21.1344,21.2874,70147.492561906,0
+IXJ.US,D,20051125,000000,21.3053,21.3162,21.205,21.2209,31422.621840306,0
+IXJ.US,D,20051128,000000,21.3122,21.3122,20.9914,20.9914,77702.410931648,0
+IXJ.US,D,20051129,000000,21.2248,21.2338,21.0301,21.0748,87440.756076069,0
+IXJ.US,D,20051130,000000,21.0897,21.1444,20.9079,21.0073,55778.551214844,0
+IXJ.US,D,20051201,000000,21.1096,21.2705,21.0162,21.2089,146629.84205929,0
+IXJ.US,D,20051202,000000,21.1444,21.346,21.1444,21.2665,100840.29217462,0
+IXJ.US,D,20051205,000000,21.346,21.35,21.1901,21.3311,65523.942918704,0
+IXJ.US,D,20051206,000000,21.3818,21.4473,21.2497,21.3311,79649.274639453,0
+IXJ.US,D,20051207,000000,21.3271,21.3271,21.1444,21.205,53588.077880726,0
+IXJ.US,D,20051208,000000,21.3411,21.4384,21.1444,21.3311,105952.0677218,0
+IXJ.US,D,20051209,000000,21.4225,21.4473,21.2576,21.2576,264761.38444538,0
+IXJ.US,D,20051212,000000,21.3093,21.4384,21.1851,21.35,77453.768048593,0
+IXJ.US,D,20051213,000000,21.2914,21.5934,21.2914,21.4762,451340.18526593,0
+IXJ.US,D,20051214,000000,21.5556,21.7136,21.496,21.646,137376.7028648,0
+IXJ.US,D,20051215,000000,21.5626,21.7066,21.4682,21.5904,97187.154431278,0
+IXJ.US,D,20051216,000000,21.5874,21.7503,21.5874,21.6808,58456.243801588,0
+IXJ.US,D,20051219,000000,21.9659,22.0632,21.804,21.948,180489.56681407,0
+IXJ.US,D,20051220,000000,21.948,21.948,21.7424,21.7801,115210.24017303,0
+IXJ.US,D,20051221,000000,21.8864,21.9202,21.7066,21.8695,80136.493892079,0
+IXJ.US,D,20051222,000000,21.7503,21.9699,21.7295,21.9202,132993.74289387,0
+IXJ.US,D,20051223,000000,21.804,21.8219,21.6738,21.801,221892.13012242,0
+IXJ.US,D,20051227,000000,21.8834,21.8834,21.5427,21.6371,50417.126133266,0
+IXJ.US,D,20051228,000000,21.7503,21.7632,21.5586,21.6371,202408.39327414,0
+IXJ.US,D,20051229,000000,21.7384,21.7384,21.5556,21.5556,51151.981617598,0
+IXJ.US,D,20051230,000000,21.3877,21.5348,21.354,21.4305,88658.804207633,0
+IXJ.US,D,20060103,000000,21.5308,21.8626,21.4344,21.8219,166111.56560488,0
+IXJ.US,D,20060104,000000,21.7801,22.1616,21.7801,22.0434,144925.58132645,0
+IXJ.US,D,20060105,000000,22.1457,22.1685,21.9748,21.9947,54069.257225261,0
+IXJ.US,D,20060106,000000,22.253,22.2897,22.0632,22.2182,179998.32095606,0
+IXJ.US,D,20060109,000000,22.2897,22.5778,22.1229,22.2778,95726.50332475,0
+IXJ.US,D,20060110,000000,22.2113,22.2113,22.0215,22.1099,78917.439109166,0
+IXJ.US,D,20060111,000000,22.2361,22.2361,22.0434,22.1904,102061.36026023,0
+IXJ.US,D,20060112,000000,21.3897,22.1815,21.3897,22.101,177563.23134428,0
+IXJ.US,D,20060113,000000,22.1666,22.1944,22.0255,22.1815,133233.32591479,0
+IXJ.US,D,20060117,000000,22.1229,22.1457,21.9142,22.0086,127870.89418186,0
+IXJ.US,D,20060118,000000,22.0881,22.1179,21.9063,22.0921,87440.756076069,0
+IXJ.US,D,20060119,000000,22.0881,22.1616,21.9033,22.0881,324927.9288879,0
+IXJ.US,D,20060120,000000,22.1576,22.1576,21.7593,21.801,87199.159752453,0
+IXJ.US,D,20060123,000000,21.944,21.944,21.7185,21.801,97912.950053474,0
+IXJ.US,D,20060124,000000,21.956,21.956,21.6987,21.7762,88415.19458132,0
+IXJ.US,D,20060125,000000,21.7722,21.9033,21.6371,21.7185,148333.09614079,0
+IXJ.US,D,20060126,000000,21.944,21.944,21.7136,21.8179,81354.542023643,0
+IXJ.US,D,20060127,000000,21.8626,22.0831,21.8219,21.9361,66250.745192249,0
+IXJ.US,D,20060130,000000,21.9232,22.0166,21.801,21.8944,156130.61748549,0
+IXJ.US,D,20060131,000000,21.9917,22.0295,21.797,22.0215,102789.16918512,0
+IXJ.US,D,20060201,000000,21.9262,22.0881,21.9202,22.0533,49689.317208372,0
+IXJ.US,D,20060202,000000,21.8695,22.0166,21.7136,21.7801,152966.71229747,0
+IXJ.US,D,20060203,000000,21.7722,21.8407,21.6232,21.6609,208013.42798203,0
+IXJ.US,D,20060206,000000,21.7136,21.7136,21.4136,21.5308,152713.03615767,0
+IXJ.US,D,20060207,000000,21.5179,21.6788,21.3937,21.5874,46282.809045387,0
+IXJ.US,D,20060208,000000,21.4861,21.7553,21.4722,21.7503,67952.992622394,0
+IXJ.US,D,20060209,000000,21.801,21.9361,21.7384,21.7593,87686.379005079,0
+IXJ.US,D,20060210,000000,21.801,21.801,21.496,21.7384,43114.877251972,0
+IXJ.US,D,20060213,000000,21.6788,21.7682,21.5,21.7106,175126.1284298,0
+IXJ.US,D,20060214,000000,21.8219,21.9699,21.6788,21.9361,127634.33111498,0
+IXJ.US,D,20060215,000000,21.9361,22.0017,21.7722,21.9778,54318.906759664,0
+IXJ.US,D,20060216,000000,21.956,22.0464,21.8447,22.0464,102546.56621016,0
+IXJ.US,D,20060217,000000,21.9947,22.0493,21.8447,21.9659,73318.444309366,0
+IXJ.US,D,20060221,000000,22.1179,22.1179,21.801,21.8586,373394.16470797,0
+IXJ.US,D,20060222,000000,21.9778,22.101,21.8497,21.944,86708.920545782,0
+IXJ.US,D,20060223,000000,22.101,22.1407,21.944,21.9878,89633.242712884,0
+IXJ.US,D,20060224,000000,22.0255,22.0881,21.8864,21.9361,76480.33619469,0
+IXJ.US,D,20060227,000000,22.0672,22.244,22.0086,22.1497,66490.328213168,0
+IXJ.US,D,20060228,000000,21.9838,22.0921,21.7841,21.8626,100840.29217462,0
+IXJ.US,D,20060301,000000,22.0344,22.0593,21.8179,21.952,84274.837585351,0
+IXJ.US,D,20060302,000000,22.0017,22.0533,21.8358,21.9878,72101.40282915,0
+IXJ.US,D,20060303,000000,21.8834,22.0881,21.8536,21.9401,87686.379005079,0
+IXJ.US,D,20060306,000000,21.8626,21.9977,21.7682,21.7682,60890.326762019,0
+IXJ.US,D,20060307,000000,21.7185,21.9202,21.6808,21.8944,145409.78062503,0
+IXJ.US,D,20060308,000000,21.9401,22.1666,21.9142,22.0464,47495.823920209,0
+IXJ.US,D,20060309,000000,22.2321,22.2401,21.9838,22.0593,60164.531139823,0
+IXJ.US,D,20060310,000000,22.1576,22.2282,22.0017,22.1497,93042.770829915,0
+IXJ.US,D,20060313,000000,22.3335,22.401,22.2113,22.3841,334911.89696133,0
+IXJ.US,D,20060314,000000,22.2738,22.4735,22.2709,22.4169,61623.168943654,0
+IXJ.US,D,20060315,000000,22.5152,22.5421,22.3583,22.4705,81105.899140588,0
+IXJ.US,D,20060316,000000,22.5331,22.55,22.396,22.4775,119349.59051765,0
+IXJ.US,D,20060317,000000,22.6066,22.6414,22.4775,22.6305,117401.7201585,0
+IXJ.US,D,20060320,000000,22.6106,22.6305,22.4457,22.5391,74535.485789581,0
+IXJ.US,D,20060321,000000,22.5888,22.5888,22.2738,22.3414,172933.64179298,0
+IXJ.US,D,20060322,000000,23.1441,23.1441,22.4457,22.6305,142730.07473559,0
+IXJ.US,D,20060323,000000,22.6066,22.6066,22.2927,22.4974,69665.306566022,0
+IXJ.US,D,20060324,000000,22.5202,22.5858,22.3752,22.5063,71366.547344818,0
+IXJ.US,D,20060327,000000,22.4616,22.4616,22.2321,22.3136,88415.19458132,0
+IXJ.US,D,20060328,000000,22.405,22.405,22.0593,22.0791,149308.54129738,0
+IXJ.US,D,20060329,000000,22.0672,22.2858,22.0672,22.248,143711.55980028,0
+IXJ.US,D,20060330,000000,22.2927,22.4099,22.0752,22.2063,130797.22965166,0
+IXJ.US,D,20060331,000000,22.2977,22.2977,21.9977,22.1725,65763.525939624,0
+IXJ.US,D,20060403,000000,22.3136,22.3136,22.1179,22.1338,87440.756076069,0
+IXJ.US,D,20060404,000000,22.0921,22.2609,22.0384,22.2401,92071.352278709,0
+IXJ.US,D,20060405,000000,22.2063,22.257,22.0493,22.1685,53588.077880726,0
+IXJ.US,D,20060406,000000,22.2023,22.2023,21.9659,22.0464,55046.715684557,0
+IXJ.US,D,20060407,000000,21.9063,22.097,21.6808,21.6987,272309.25625568,0
+IXJ.US,D,20060410,000000,21.651,21.8219,21.5626,21.7066,228712.19300783,0
+IXJ.US,D,20060411,000000,21.651,21.7334,21.3579,21.4762,541460.64723144,0
+IXJ.US,D,20060412,000000,21.4473,21.6331,21.3728,21.5626,120324.0290229,0
+IXJ.US,D,20060413,000000,21.4593,21.5973,21.4136,21.5934,126418.29628612,0
+IXJ.US,D,20060417,000000,21.4722,21.7106,21.4473,21.5268,67952.992622394,0
+IXJ.US,D,20060418,000000,21.5834,21.7762,21.5556,21.6371,106196.68399946,0
+IXJ.US,D,20060419,000000,21.5735,21.8447,21.5626,21.8447,193640.46002957,0
+IXJ.US,D,20060420,000000,21.8179,21.9103,21.6589,21.8626,173667.49062597,0
+IXJ.US,D,20060421,000000,21.9659,22.0672,21.7762,21.8219,81841.761276268,0
+IXJ.US,D,20060424,000000,21.6987,21.9202,21.6897,21.7762,155405.82851464,0
+IXJ.US,D,20060425,000000,21.8695,21.8695,21.6103,21.7334,170012.33957993,0
+IXJ.US,D,20060426,000000,21.8656,21.8656,21.6788,21.7632,99379.641068093,0
+IXJ.US,D,20060427,000000,21.6152,21.9063,21.6152,21.8328,59429.675655491,0
+IXJ.US,D,20060428,000000,21.8219,21.9659,21.793,21.9202,161730.61893664,0
+IXJ.US,D,20060501,000000,21.9659,22.0791,21.8179,21.8864,52605.586164687,0
+IXJ.US,D,20060502,000000,22.0434,22.0434,21.8407,21.8904,44334.938686233,0
+IXJ.US,D,20060503,000000,21.8656,21.8864,21.6738,21.7841,74775.0688105,0
+IXJ.US,D,20060504,000000,21.6331,21.8904,21.6331,21.7225,166111.56560488,0
+IXJ.US,D,20060505,000000,21.804,21.9977,21.7424,21.9659,77453.768048593,0
+IXJ.US,D,20060508,000000,21.9659,22.0066,21.8358,21.9063,90613.721126226,0
+IXJ.US,D,20060509,000000,21.9103,22.0166,21.8497,21.9262,61623.168943654,0
+IXJ.US,D,20060510,000000,22.0126,22.0215,21.801,21.9033,184628.9171587,0
+IXJ.US,D,20060511,000000,21.8089,21.9262,21.7593,21.7722,85741.52859997,0
+IXJ.US,D,20060512,000000,21.948,21.948,21.7424,21.7553,175371.75135881,0
+IXJ.US,D,20060515,000000,21.7384,22.0384,21.6848,21.952,98890.408512771,0
+IXJ.US,D,20060516,000000,21.9838,22.2063,21.9838,22.1685,85741.52859997,0
+IXJ.US,D,20060517,000000,22.1368,22.2401,21.8089,21.948,642541.52907833,0
+IXJ.US,D,20060518,000000,21.7424,21.952,21.7424,21.801,99621.237391709,0
+IXJ.US,D,20060519,000000,21.7384,21.7553,21.5348,21.5934,118133.55568879,0
+IXJ.US,D,20060522,000000,21.4901,21.6788,21.4722,21.5308,99862.833715325,0
+IXJ.US,D,20060523,000000,21.4275,21.6589,21.4275,21.5785,82572.590155207,0
+IXJ.US,D,20060524,000000,21.3659,21.5348,21.2248,21.35,484464.04788503,0
+IXJ.US,D,20060525,000000,21.4513,21.5507,21.3689,21.5268,125434.79791873,0
+IXJ.US,D,20060526,000000,21.5427,21.7225,21.5427,21.6589,55290.32531087,0
+IXJ.US,D,20060530,000000,21.5556,21.7017,21.4275,21.505,59674.291933152,0
+IXJ.US,D,20060531,000000,21.4682,21.6589,21.4384,21.5626,53345.474905761,0
+IXJ.US,D,20060601,000000,21.5626,21.8536,21.4473,21.8536,2378971.8190603,0
+IXJ.US,D,20060602,000000,22.0384,22.0632,21.8586,22.0632,138593.74434502,0
+IXJ.US,D,20060605,000000,22.0533,22.0632,21.7593,21.7762,105712.48470088,0
+IXJ.US,D,20060606,000000,21.801,21.801,21.5179,21.7424,51151.981617598,0
+IXJ.US,D,20060607,000000,21.8536,21.944,21.6947,21.7593,160272.98778416,0
+IXJ.US,D,20060608,000000,21.4801,21.7295,21.354,21.6649,136888.47696083,0
+IXJ.US,D,20060609,000000,21.493,21.7334,21.493,21.6371,83546.02200911,0
+IXJ.US,D,20060612,000000,21.6371,21.6371,21.197,21.2159,211907.15539764,0
+IXJ.US,D,20060613,000000,21.1146,21.3987,20.9914,20.9914,177078.02539435,0
+IXJ.US,D,20060614,000000,21.3411,21.3411,21.0579,21.1483,96210.70262333,0
+IXJ.US,D,20060615,000000,21.1225,21.496,21.1225,21.4861,170496.53887851,0
+IXJ.US,D,20060616,000000,21.5308,21.5308,21.2745,21.354,61378.552665993,0
+IXJ.US,D,20060619,000000,21.3371,21.3728,21.1573,21.193,36778.007013794,0
+IXJ.US,D,20060620,000000,21.197,21.3311,21.1692,21.2089,60890.326762019,0
+IXJ.US,D,20060621,000000,21.2089,21.4801,21.2089,21.3778,66008.142217285,0
+IXJ.US,D,20060622,000000,21.2536,21.4136,21.1851,21.3371,48226.652799147,0
+IXJ.US,D,20060623,000000,21.3202,21.4175,21.1821,21.4026,73558.027330285,0
+IXJ.US,D,20060626,000000,21.3579,21.3877,21.1444,21.2119,48226.652799147,0
+IXJ.US,D,20060627,000000,21.1851,21.2417,21.0212,21.1732,394345.59922222,0
+IXJ.US,D,20060628,000000,21.0699,21.2119,20.9914,21.045,53093.812068661,0
+IXJ.US,D,20060629,000000,21.3987,21.6788,21.2119,21.5556,156375.23376315,0
+IXJ.US,D,20060630,000000,21.8139,21.9262,21.6589,21.8179,73071.814729008,0
+IXJ.US,D,20060703,000000,21.7632,21.8586,21.6808,21.8219,2339509.0729004,0
+IXJ.US,D,20060705,000000,21.8407,21.8407,21.6232,21.793,78674.836134202,0
+IXJ.US,D,20060706,000000,21.8407,22.0712,21.8407,21.9977,97424.7241495,0
+IXJ.US,D,20060707,000000,21.8407,22.0752,21.8268,21.8695,49201.091304398,0
+IXJ.US,D,20060710,000000,22.097,22.1258,21.9659,22.0255,36049.191437552,0
+IXJ.US,D,20060711,000000,21.9778,22.1666,21.948,22.1666,181215.36243627,0
+IXJ.US,D,20060712,000000,22.1984,22.1984,21.9202,22.0166,38971.500301958,0
+IXJ.US,D,20060713,000000,21.8089,21.9748,21.6738,21.7017,68929.444430342,0
+IXJ.US,D,20060714,000000,21.5695,21.7881,21.4762,21.6053,587255.23037285,0
+IXJ.US,D,20060717,000000,21.5904,21.7881,21.4344,21.6331,167821.86624581,0
+IXJ.US,D,20060718,000000,21.6897,21.6947,21.4026,21.5427,117158.11053219,0
+IXJ.US,D,20060719,000000,21.6848,22.1497,21.6331,22.1497,1433908.4068068,0
+IXJ.US,D,20060720,000000,22.244,22.244,22.0593,22.1179,40676.767686147,0
+IXJ.US,D,20060721,000000,22.2659,22.3007,22.0881,22.253,1299214.4297855,0
+IXJ.US,D,20060724,000000,22.2977,22.7159,22.2977,22.5858,280595.00350436,0
+IXJ.US,D,20060725,000000,22.5818,22.855,22.5103,22.8232,391421.27705511,0
+IXJ.US,D,20060726,000000,22.8063,22.9503,22.5232,22.8888,530256.61772375,0
+IXJ.US,D,20060727,000000,22.6821,22.858,22.5858,22.6702,282053.6413082,0
+IXJ.US,D,20060728,000000,22.8381,22.9424,22.7358,22.9047,246981.90832994,0
+IXJ.US,D,20060731,000000,22.9186,22.9186,22.6911,22.7745,166602.8114629,0
+IXJ.US,D,20060801,000000,22.7815,22.85,22.5977,22.7864,67224.177046152,0
+IXJ.US,D,20060802,000000,22.9225,22.9305,22.8063,22.8063,220675.0886422,0
+IXJ.US,D,20060803,000000,22.7676,22.7944,22.6027,22.7537,257459.13556409,0
+IXJ.US,D,20060804,000000,22.7447,22.8977,22.6871,22.7487,249661.61421938,0
+IXJ.US,D,20060807,000000,22.5818,22.846,22.5202,22.5202,77702.410931648,0
+IXJ.US,D,20060808,000000,22.5103,22.7209,22.5103,22.6553,137861.90881473,0
+IXJ.US,D,20060809,000000,22.7447,22.8719,22.6633,22.6633,463759.24295114,0
+IXJ.US,D,20060810,000000,22.6106,22.704,22.5063,22.6821,67468.793323813,0
+IXJ.US,D,20060811,000000,22.5888,22.6265,22.396,22.4974,61378.552665993,0
+IXJ.US,D,20060814,000000,22.6911,22.7676,22.5778,22.6384,105712.48470088,0
+IXJ.US,D,20060815,000000,22.6792,22.9047,22.6792,22.85,360485.87446743,0
+IXJ.US,D,20060816,000000,22.9573,23.0745,22.9096,23.0745,189743.71265992,0
+IXJ.US,D,20060817,000000,23.0566,23.0845,22.9047,23.0199,138841.38057672,0
+IXJ.US,D,20060818,000000,23.0169,23.0477,22.8758,22.9931,142246.88208836,0
+IXJ.US,D,20060821,000000,23.0924,23.0924,22.9503,22.9931,70882.348046238,0
+IXJ.US,D,20060822,000000,22.9881,23.0745,22.9096,23.003,66985.600676581,0
+IXJ.US,D,20060823,000000,23.0566,23.0566,22.9146,22.9533,90613.721126226,0
+IXJ.US,D,20060824,000000,23.0129,23.1828,23.0129,23.147,824737.36992794,0
+IXJ.US,D,20060825,000000,23.0845,23.147,23.007,23.1103,102789.16918512,0
+IXJ.US,D,20060828,000000,23.152,23.3219,23.1103,23.2444,139320.54661856,0
+IXJ.US,D,20060829,000000,23.3874,23.4629,23.2662,23.4629,776015.44466538,0
+IXJ.US,D,20060830,000000,23.5444,23.5444,23.4043,23.4629,588470.25855037,0
+IXJ.US,D,20060831,000000,23.4431,23.459,23.3408,23.4381,127634.33111498,0
+IXJ.US,D,20060901,000000,23.5116,23.5285,23.4341,23.5166,613071.81085392,0
+IXJ.US,D,20060905,000000,23.4947,23.4947,23.2901,23.4133,191691.58301907,0
+IXJ.US,D,20060906,000000,23.3219,23.3219,23.1649,23.2126,92071.352278709,0
+IXJ.US,D,20060907,000000,23.0924,23.1311,22.9792,23.0308,114966.63054672,0
+IXJ.US,D,20060908,000000,23.0606,23.1679,23.0268,23.1053,266952.86443085,0
+IXJ.US,D,20060911,000000,23.0785,23.1908,22.9931,23.1828,147361.67758958,0
+IXJ.US,D,20060912,000000,23.3855,24.1474,23.2861,23.6487,366819.72475157,0
+IXJ.US,D,20060913,000000,23.5613,23.5613,23.3487,23.447,201917.14741612,0
+IXJ.US,D,20060914,000000,23.447,23.447,23.2831,23.3219,109117.98621251,0
+IXJ.US,D,20060915,000000,23.4302,23.459,23.2772,23.2901,202408.39327414,0
+IXJ.US,D,20060918,000000,23.3119,23.4212,23.2901,23.3964,185119.15636537,0
+IXJ.US,D,20060919,000000,23.4043,23.4043,23.2007,23.3457,167332.63369049,0
+IXJ.US,D,20060920,000000,23.4629,23.5553,23.3765,23.5196,274018.55024527,0
+IXJ.US,D,20060921,000000,23.6169,23.6169,23.2861,23.3566,204356.26363329,0
+IXJ.US,D,20060922,000000,23.3964,23.3964,23.1967,23.2861,84759.036883932,0
+IXJ.US,D,20060925,000000,23.2166,23.4212,23.1758,23.3219,414802.7679244,0
+IXJ.US,D,20060926,000000,23.3686,23.4302,23.2583,23.4043,169770.74325631,0
+IXJ.US,D,20060927,000000,23.4341,23.4719,23.2732,23.4719,100107.44999299,0
+IXJ.US,D,20060928,000000,23.4908,23.4908,23.308,23.447,91582.119723387,0
+IXJ.US,D,20060929,000000,23.4133,23.5116,23.299,23.455,82085.370902581,0
+IXJ.US,D,20061002,000000,23.5444,23.5444,23.4004,23.4431,232857.58326054,0
+IXJ.US,D,20061003,000000,23.4858,23.5732,23.3119,23.5086,96943.544804965,0
+IXJ.US,D,20061004,000000,23.5235,23.6616,23.3457,23.6129,197536.20074788,0
+IXJ.US,D,20061005,000000,23.6129,23.6328,23.447,23.6328,153451.9182474,0
+IXJ.US,D,20061006,000000,23.5682,23.5682,23.3457,23.4004,147361.67758958,0
+IXJ.US,D,20061009,000000,23.3596,23.5235,23.308,23.447,79886.844357676,0
+IXJ.US,D,20061010,000000,23.5047,23.5047,23.2355,23.3487,345378.05103065,0
+IXJ.US,D,20061011,000000,23.4004,23.4679,23.299,23.4004,129821.78449506,0
+IXJ.US,D,20061012,000000,23.4629,23.5285,23.3646,23.4858,113748.58241515,0
+IXJ.US,D,20061013,000000,23.4808,23.4808,23.304,23.3725,714636.89199939,0
+IXJ.US,D,20061016,000000,23.304,23.5047,23.304,23.455,135666.40222387,0
+IXJ.US,D,20061017,000000,23.3259,23.5553,23.3259,23.5166,282543.88051487,0
+IXJ.US,D,20061018,000000,23.6884,23.6884,23.5086,23.6686,507853.5919651,0
+IXJ.US,D,20061019,000000,23.8096,23.8623,23.6576,23.8255,108632.78026259,0
+IXJ.US,D,20061020,000000,23.8802,23.9934,23.7828,23.9825,101331.53803264,0
+IXJ.US,D,20061023,000000,23.9437,24.0709,23.9139,24.0252,202894.60587541,0
+IXJ.US,D,20061024,000000,23.9348,23.9775,23.8186,23.9696,152713.03615767,0
+IXJ.US,D,20061025,000000,23.8722,23.9865,23.7471,23.9219,407006.25323104,0
+IXJ.US,D,20061026,000000,23.8096,23.8931,23.6358,23.8851,329067.27923252,0
+IXJ.US,D,20061027,000000,23.6487,23.7689,23.5682,23.599,210931.71024104,0
+IXJ.US,D,20061030,000000,23.5732,23.6716,23.455,23.5901,79649.274639453,0
+IXJ.US,D,20061031,000000,23.4768,23.6209,23.4381,23.5732,70882.348046238,0
+IXJ.US,D,20061101,000000,23.5553,23.6755,23.3596,23.4858,129581.19482279,0
+IXJ.US,D,20061102,000000,23.3964,23.5812,23.3964,23.5444,114230.76841104,0
+IXJ.US,D,20061103,000000,23.6209,23.6209,23.4004,23.4858,63328.436327844,0
+IXJ.US,D,20061106,000000,23.4083,23.755,23.4083,23.6209,95963.066391624,0
+IXJ.US,D,20061107,000000,23.8007,23.902,23.7043,23.7471,159052.9263499,0
+IXJ.US,D,20061108,000000,23.3815,23.5166,23.3537,23.4212,418214.30934413,0
+IXJ.US,D,20061109,000000,23.2772,23.4212,22.7159,22.7576,885386.10036634,0
+IXJ.US,D,20061110,000000,22.7984,22.9831,22.7864,22.9186,230417.46039202,0
+IXJ.US,D,20061113,000000,22.9374,22.997,22.7407,22.9653,144925.58132645,0
+IXJ.US,D,20061114,000000,22.8639,23.1192,22.7944,23.0358,130797.22965166,0
+IXJ.US,D,20061115,000000,22.999,23.2414,22.999,23.2215,81593.118393214,0
+IXJ.US,D,20061116,000000,23.1192,23.299,23.1153,23.2583,64543.464505363,0
+IXJ.US,D,20061117,000000,23.2613,23.3457,23.1967,23.3457,152966.71229747,0
+IXJ.US,D,20061120,000000,23.2355,23.3566,23.2215,23.3338,130309.00374768,0
+IXJ.US,D,20061121,000000,23.4212,23.4212,23.1788,23.2831,147602.26726185,0
+IXJ.US,D,20061122,000000,23.2335,23.3646,23.2335,23.3537,88902.413833946,0
+IXJ.US,D,20061124,000000,23.304,23.3537,23.2126,23.3259,34096.287821656,0
+IXJ.US,D,20061127,000000,23.308,23.3298,23.0437,23.0437,124954.62522554,0
+IXJ.US,D,20061128,000000,23.147,23.2086,23.0229,23.1828,61135.949691029,0
+IXJ.US,D,20061129,000000,23.1828,23.4004,23.1828,23.304,84759.036883932,0
+IXJ.US,D,20061130,000000,23.3219,23.5772,23.3219,23.5007,91827.742652396,0
+IXJ.US,D,20061201,000000,23.5633,23.5633,23.299,23.4858,300322.34997896,0
+IXJ.US,D,20061204,000000,23.4004,23.455,23.1967,23.3566,90850.2841931,0
+IXJ.US,D,20061205,000000,23.3537,23.4808,23.3537,23.4083,114720.00096636,0
+IXJ.US,D,20061206,000000,23.3646,23.4768,23.3219,23.4768,102789.16918512,0
+IXJ.US,D,20061207,000000,23.5007,23.603,23.4004,23.4043,108877.39654025,0
+IXJ.US,D,20061208,000000,23.3219,23.5285,23.3219,23.4679,73803.650259294,0
+IXJ.US,D,20061211,000000,23.5116,23.5633,23.3855,23.4768,133481.96879784,0
+IXJ.US,D,20061212,000000,23.4858,23.5633,23.4083,23.5514,122999.70830695,0
+IXJ.US,D,20061213,000000,23.6576,23.6576,23.4719,23.5484,103036.80541683,0
+IXJ.US,D,20061214,000000,23.6487,23.7163,23.5772,23.609,92310.935299628,0
+IXJ.US,D,20061215,000000,23.7957,23.8136,23.5772,23.6755,89633.242712884,0
+IXJ.US,D,20061218,000000,23.5772,23.7878,23.5772,23.6328,111558.10908104,0
+IXJ.US,D,20061219,000000,23.6288,23.8136,23.599,23.7004,74293.889465965,0
+IXJ.US,D,20061220,000000,23.6616,23.7828,23.6447,23.7043,95235.25746673,0
+IXJ.US,D,20061221,000000,23.5444,23.5553,23.4431,23.5484,149559.19748314,0
+IXJ.US,D,20061222,000000,23.5901,23.7689,23.304,23.3169,80626.73309875,0
+IXJ.US,D,20061226,000000,23.3169,23.4262,23.2484,23.4262,1602705.7182092,0
+IXJ.US,D,20061227,000000,23.5285,23.5951,23.4302,23.5861,78674.836134202,0
+IXJ.US,D,20061228,000000,23.6358,23.6358,23.4808,23.5613,72583.588825034,0
+IXJ.US,D,20061229,000000,23.5951,23.5951,23.4431,23.4768,126901.48893335,0
+IXJ.US,D,20070103,000000,23.7471,23.7788,23.4768,23.6487,167090.03071552,0
+IXJ.US,D,20070104,000000,23.7004,23.8931,23.6398,23.8762,206059.51771478,0
+IXJ.US,D,20070105,000000,23.6249,23.8543,23.599,23.7828,166360.20848793,0
+IXJ.US,D,20070108,000000,23.7739,23.7739,23.5086,23.5196,447198.82161861,0
+IXJ.US,D,20070109,000000,23.5086,23.6884,23.5047,23.6358,212884.61385694,0
+IXJ.US,D,20070110,000000,23.4947,23.609,23.447,23.459,843982.53040665,0
+IXJ.US,D,20070111,000000,23.4004,23.7212,23.4004,23.603,219703.670091,0
+IXJ.US,D,20070112,000000,23.8096,23.906,23.6576,23.8931,99621.237391709,0
+IXJ.US,D,20070116,000000,23.9974,24.0739,23.8891,24.0709,429657.92187274,0
+IXJ.US,D,20070117,000000,23.9219,24.21,23.8583,24.0629,166602.8114629,0
+IXJ.US,D,20070118,000000,24.1663,24.2805,24.0083,24.2735,692232.8595894,0
+IXJ.US,D,20070119,000000,24.2487,24.3749,24.2149,24.3212,134454.39400039,0
+IXJ.US,D,20070122,000000,24.3441,24.6312,24.0381,24.1424,216780.35457524,0
+IXJ.US,D,20070123,000000,24.0381,24.1335,23.9775,24.1335,142730.07473559,0
+IXJ.US,D,20070124,000000,24.1206,24.2358,24.0163,24.1762,198264.00967277,0
+IXJ.US,D,20070125,000000,24.21,24.2646,23.9487,24.0788,81105.899140588,0
+IXJ.US,D,20070126,000000,23.8722,23.9934,23.7689,23.9259,106441.30027712,0
+IXJ.US,D,20070129,000000,23.9775,23.9775,23.8047,23.909,142486.46510928,0
+IXJ.US,D,20070130,000000,23.9586,23.9974,23.8623,23.9934,162706.06409324,0
+IXJ.US,D,20070131,000000,23.9308,24.0918,23.8335,24.0421,200697.08598186,0
+IXJ.US,D,20070201,000000,24.2179,24.3212,24.1424,24.206,206304.13399244,0
+IXJ.US,D,20070202,000000,24.206,24.3401,24.206,24.2686,649847.80456501,0
+IXJ.US,D,20070205,000000,24.2279,24.2686,24.0828,24.2517,160023.33824975,0
+IXJ.US,D,20070206,000000,24.2934,24.4216,24.206,24.3292,109359.58253613,0
+IXJ.US,D,20070207,000000,24.2398,24.349,24.2229,24.2984,1459727.0005906,0
+IXJ.US,D,20070208,000000,24.1792,24.3252,24.1792,24.3252,559968.93892312,0
+IXJ.US,D,20070209,000000,24.3093,24.3093,24.0997,24.1692,87933.008585437,0
+IXJ.US,D,20070212,000000,24.2398,24.2437,24.0212,24.0212,103768.64094712,0
+IXJ.US,D,20070213,000000,24.2984,24.349,24.1335,24.2686,120303.89599594,0
+IXJ.US,D,20070214,000000,24.1663,24.4732,24.1663,24.3858,182268.3197467,0
+IXJ.US,D,20070215,000000,24.3053,24.5517,24.3053,24.5259,139810.78582523,0
+IXJ.US,D,20070216,000000,24.5964,24.5964,24.3709,24.4971,94261.825612828,0
+IXJ.US,D,20070220,000000,24.4464,24.5139,24.3312,24.4504,138593.74434502,0
+IXJ.US,D,20070221,000000,24.3252,24.3312,24.2229,24.3014,121545.09710851,0
+IXJ.US,D,20070222,000000,24.2149,24.2765,24.1335,24.1335,119349.59051765,0
+IXJ.US,D,20070223,000000,24.1533,24.1762,24.0341,24.0868,1179864.8392678,0
+IXJ.US,D,20070226,000000,24.1047,24.2646,24.0868,24.1206,288871.69089091,0
+IXJ.US,D,20070227,000000,24.0212,24.0381,23.2613,23.5633,361216.70334637,0
+IXJ.US,D,20070228,000000,23.5861,23.759,23.5196,23.6288,245763.86019838,0
+IXJ.US,D,20070301,000000,23.4004,23.5166,23.0398,23.4629,682669.6717796,0
+IXJ.US,D,20070302,000000,23.3596,23.4858,23.2355,23.2355,118863.37791638,0
+IXJ.US,D,20070305,000000,23.0517,23.2533,23.003,23.0606,199244.48808612,0
+IXJ.US,D,20070306,000000,23.299,23.4977,23.2335,23.4212,122761.13193738,0
+IXJ.US,D,20070307,000000,23.3537,23.5861,23.3537,23.4629,351720.96117691,0
+IXJ.US,D,20070308,000000,23.6209,23.6576,23.5166,23.5633,364631.26472014,0
+IXJ.US,D,20070309,000000,23.6616,23.6616,23.5007,23.5772,127634.33111498,0
+IXJ.US,D,20070312,000000,23.5951,23.6576,23.4768,23.609,129336.57854513,0
+IXJ.US,D,20070313,000000,23.4431,23.603,23.2166,23.2613,104250.826943,0
+IXJ.US,D,20070314,000000,23.2414,23.3259,23.0815,23.304,72341.992501418,0
+IXJ.US,D,20070315,000000,23.2901,23.3566,23.2047,23.3566,68683.821501332,0
+IXJ.US,D,20070316,000000,23.4212,23.4629,23.2484,23.2901,72583.588825034,0
+IXJ.US,D,20070319,000000,23.3964,23.5484,23.308,23.5484,43114.877251972,0
+IXJ.US,D,20070320,000000,23.4381,23.7143,23.4381,23.7004,107173.13580741,0
+IXJ.US,D,20070321,000000,23.6845,24.0292,23.5732,23.9865,133233.32591479,0
+IXJ.US,D,20070322,000000,23.9487,24.0043,23.8851,23.8931,79403.651710444,0
+IXJ.US,D,20070323,000000,23.8583,23.9527,23.8007,23.8891,65033.703712034,0
+IXJ.US,D,20070326,000000,23.7788,23.9487,23.7341,23.8543,94503.421936444,0
+IXJ.US,D,20070327,000000,23.8047,23.8335,23.6934,23.8096,163439.91292622,0
+IXJ.US,D,20070328,000000,23.7391,23.7391,23.5335,23.609,170986.77808518,0
+IXJ.US,D,20070329,000000,23.6974,23.7252,23.5553,23.6755,126418.29628612,0
+IXJ.US,D,20070330,000000,23.7252,23.762,23.6288,23.6646,327854.2643577,0
+IXJ.US,D,20070402,000000,23.6646,23.7788,23.599,23.7391,165630.38626034,0
+IXJ.US,D,20070403,000000,23.8722,23.9894,23.8295,23.9527,87933.008585437,0
+IXJ.US,D,20070404,000000,23.8682,24.0828,23.8682,24.055,124220.77639256,0
+IXJ.US,D,20070405,000000,24.1126,24.2805,24.058,24.2229,74044.239931562,0
+IXJ.US,D,20070409,000000,24.203,24.2487,24.1126,24.2358,99135.024790432,0
+IXJ.US,D,20070410,000000,24.2765,24.353,24.203,24.203,135426.81920295,0
+IXJ.US,D,20070411,000000,24.1573,24.2487,24.0957,24.1335,252578.88982704,0
+IXJ.US,D,20070412,000000,24.1573,24.353,24.1573,24.3133,695154.16180245,0
+IXJ.US,D,20070413,000000,24.4573,24.7325,24.4573,24.7077,245763.86019838,0
+IXJ.US,D,20070416,000000,24.6987,24.9779,24.6987,24.8835,118379.17861779,0
+IXJ.US,D,20070417,000000,24.9828,25.0613,24.9709,24.9878,130797.22965166,0
+IXJ.US,D,20070418,000000,24.9202,25.0613,24.9202,25.0087,143711.55980028,0
+IXJ.US,D,20070419,000000,25.0305,25.2014,25.0226,25.1457,97669.340427162,0
+IXJ.US,D,20070420,000000,25.2808,25.3365,25.2332,25.3365,110579.64397039,0
+IXJ.US,D,20070423,000000,25.1577,25.254,25.0434,25.1974,362197.18175971,0
+IXJ.US,D,20070424,000000,25.2501,25.2977,25.0951,25.2501,170496.53887851,0
+IXJ.US,D,20070425,000000,25.1299,25.3722,25.1259,25.3464,131528.0585306,0
+IXJ.US,D,20070426,000000,25.3722,25.406,25.254,25.2977,391667.90663547,0
+IXJ.US,D,20070427,000000,25.3146,25.3146,25.1299,25.2203,52605.586164687,0
+IXJ.US,D,20070430,000000,25.254,25.254,25.101,25.1487,147602.26726185,0
+IXJ.US,D,20070501,000000,25.2083,25.2083,24.9878,25.113,1023002.3862521,0
+IXJ.US,D,20070502,000000,25.0643,25.2044,25.0563,25.1299,1492365.6572597,0
+IXJ.US,D,20070503,000000,25.1299,25.2461,25.1299,25.1527,79649.274639453,0
+IXJ.US,D,20070504,000000,25.2381,25.4835,25.2381,25.3931,307142.41286437,0
+IXJ.US,D,20070507,000000,25.5431,25.561,25.3931,25.4795,333936.45180473,0
+IXJ.US,D,20070508,000000,25.408,25.4209,25.2421,25.3802,299837.14402903,0
+IXJ.US,D,20070509,000000,25.402,25.4507,25.3246,25.4209,136404.27766225,0
+IXJ.US,D,20070510,000000,25.2729,25.2729,24.9491,24.955,305200.58241331,0
+IXJ.US,D,20070511,000000,24.8934,25.1428,24.8934,25.0643,150524.57612625,0
+IXJ.US,D,20070514,000000,25.0226,25.2083,24.9659,25.0991,95726.50332475,0
+IXJ.US,D,20070515,000000,25.1428,25.254,25.0226,25.0226,138103.50513834,0
+IXJ.US,D,20070516,000000,25.0991,25.254,25.0474,25.2123,143711.55980028,0
+IXJ.US,D,20070517,000000,25.113,25.2163,25.0871,25.1666,99135.024790432,0
+IXJ.US,D,20070518,000000,25.2282,25.3246,25.1527,25.2769,120324.0290229,0
+IXJ.US,D,20070521,000000,25.3514,25.3514,25.1527,25.2014,244545.81206681,0
+IXJ.US,D,20070522,000000,25.0782,25.3146,25.0395,25.2044,242355.33873269,0
+IXJ.US,D,20070523,000000,25.3315,25.3683,25.1457,25.2282,136643.86068316,0
+IXJ.US,D,20070524,000000,25.1299,25.2242,25.0732,25.0951,178778.25952179,0
+IXJ.US,D,20070525,000000,25.1457,25.2203,25.0613,25.2044,134206.75776869,0
+IXJ.US,D,20070529,000000,25.2044,25.2044,25.0563,25.1457,117158.11053219,0
+IXJ.US,D,20070530,000000,25.0474,25.1577,24.955,25.1577,127634.33111498,0
+IXJ.US,D,20070531,000000,25.101,25.2332,25.101,25.1755,69170.034102609,0
+IXJ.US,D,20070601,000000,25.1755,25.2282,25.0911,25.1875,127388.70818597,0
+IXJ.US,D,20070604,000000,25.0871,25.1974,25.0871,25.1527,1497477.4328069,0
+IXJ.US,D,20070605,000000,25.1527,25.1527,24.9749,25.1328,115452.843148,0
+IXJ.US,D,20070606,000000,25.0822,25.0822,24.808,24.9044,109846.80178876,0
+IXJ.US,D,20070607,000000,24.8348,24.8577,24.4504,24.4504,114056.61772777,0
+IXJ.US,D,20070608,000000,24.4037,24.5686,24.349,24.5686,132749.1266162,0
+IXJ.US,D,20070611,000000,24.4335,24.6312,24.4166,24.6252,218723.19167766,0
+IXJ.US,D,20070612,000000,24.4653,24.5726,24.3441,24.3441,79886.844357676,0
+IXJ.US,D,20070613,000000,24.349,24.6004,24.3312,24.6004,66985.600676581,0
+IXJ.US,D,20070614,000000,24.4216,24.5686,24.3898,24.4573,303488.26846968,0
+IXJ.US,D,20070615,000000,24.4931,24.7792,24.4931,24.653,731937.20207299,0
+IXJ.US,D,20070618,000000,24.5924,24.657,24.4841,24.6401,190960.75414013,0
+IXJ.US,D,20070619,000000,24.6292,24.6739,24.6004,24.6739,55537.961542576,0
+IXJ.US,D,20070620,000000,24.6938,24.6938,24.3133,24.3401,91582.119723387,0
+IXJ.US,D,20070621,000000,24.2646,24.3898,24.1663,24.2904,138593.74434502,0
+IXJ.US,D,20070622,000000,24.4077,24.4077,23.9527,24.0252,160512.57080508,0
+IXJ.US,D,20070625,000000,24.0341,24.2596,24.0043,24.0739,173667.49062597,0
+IXJ.US,D,20070626,000000,24.2149,24.362,24.1206,24.1931,114476.39134005,0
+IXJ.US,D,20070627,000000,24.1573,24.4077,24.1573,24.4037,83546.02200911,0
+IXJ.US,D,20070628,000000,24.3659,24.4971,24.2646,24.3441,536831.05768015,0
+IXJ.US,D,20070629,000000,24.4295,24.6361,24.2229,24.2904,142486.46510928,0
+IXJ.US,D,20070702,000000,24.4931,24.5885,24.4424,24.5219,151502.03458555,0
+IXJ.US,D,20070703,000000,24.5517,24.6779,24.4841,24.5179,153205.28866704,0
+IXJ.US,D,20070705,000000,24.7116,24.7116,24.3957,24.4971,119835.80311893,0
+IXJ.US,D,20070706,000000,24.4295,24.5557,24.3898,24.508,55778.551214844,0
+IXJ.US,D,20070709,000000,24.6212,24.6212,24.4692,24.5606,86959.576731534,0
+IXJ.US,D,20070710,000000,24.4534,24.5348,24.2596,24.2596,127634.33111498,0
+IXJ.US,D,20070711,000000,24.4255,24.5179,24.3401,24.4573,67468.793323813,0
+IXJ.US,D,20070712,000000,24.4841,24.9302,24.4653,24.8467,399217.79174847,0
+IXJ.US,D,20070713,000000,24.7643,24.8875,24.6709,24.8418,74535.485789581,0
+IXJ.US,D,20070716,000000,24.8348,24.9044,24.7901,24.8308,141515.04655807,0
+IXJ.US,D,20070717,000000,24.05,24.813,24.05,24.7156,194615.90518617,0
+IXJ.US,D,20070718,000000,24.5636,24.6401,24.501,24.5825,72341.992501418,0
+IXJ.US,D,20070719,000000,24.6898,24.6898,24.5557,24.6123,64297.841576353,0
+IXJ.US,D,20070720,000000,24.7077,24.7077,24.4037,24.4424,167821.86624581,0
+IXJ.US,D,20070723,000000,24.5686,24.7077,24.5259,24.5726,99862.833715325,0
+IXJ.US,D,20070724,000000,24.5398,24.5726,24.2149,24.3093,101816.74398257,0
+IXJ.US,D,20070725,000000,24.4335,24.4504,24.1931,24.3014,174640.92247987,0
+IXJ.US,D,20070726,000000,24.0868,24.1047,23.6249,23.8762,630363.06106538,0
+IXJ.US,D,20070727,000000,23.7471,23.8007,23.4212,23.4908,264274.16519276,0
+IXJ.US,D,20070730,000000,23.4768,23.5732,23.299,23.5285,129089.94896477,0
+IXJ.US,D,20070731,000000,23.7302,23.759,23.5682,23.5732,138352.1480214,0
+IXJ.US,D,20070801,000000,23.5047,23.6805,23.3914,23.6328,100840.29217462,0
+IXJ.US,D,20070802,000000,23.7788,23.8762,23.6169,23.8424,57481.805296337,0
+IXJ.US,D,20070803,000000,23.7341,23.8802,23.5444,23.5633,155405.82851464,0
+IXJ.US,D,20070806,000000,23.7878,23.9696,23.6537,23.9169,644247.80311386,0
+IXJ.US,D,20070807,000000,23.8653,24.2358,23.7957,24.055,182679.03349684,0
+IXJ.US,D,20070808,000000,24.1971,24.3292,24.0957,24.2308,168550.68182205,0
+IXJ.US,D,20070809,000000,24.1613,24.1613,23.751,23.751,58217.667432017,0
+IXJ.US,D,20070810,000000,23.4302,23.7143,23.4302,23.6974,749714.66488573,0
+IXJ.US,D,20070813,000000,23.7083,23.751,23.5285,23.5901,578973.50972956,0
+IXJ.US,D,20070814,000000,23.5732,23.6249,23.2831,23.2831,109117.98621251,0
+IXJ.US,D,20070815,000000,23.1758,23.4977,23.1232,23.1758,138841.38057672,0
+IXJ.US,D,20070816,000000,22.253,22.997,22.253,22.9573,2180213.5435755,0
+IXJ.US,D,20070817,000000,23.3566,23.3566,22.9931,23.2355,74044.239931562,0
+IXJ.US,D,20070820,000000,23.4004,23.4004,23.1371,23.3765,149798.78050406,0
+IXJ.US,D,20070821,000000,23.2941,23.455,23.2861,23.3596,72583.588825034,0
+IXJ.US,D,20070822,000000,23.455,23.6646,23.455,23.5633,41162.980287424,0
+IXJ.US,D,20070823,000000,23.8682,23.8682,23.6129,23.6646,56753.996371444,0
+IXJ.US,D,20070824,000000,23.6755,23.9586,23.6129,23.9586,28743.922602214,0
+IXJ.US,D,20070827,000000,23.9348,23.9348,23.7878,23.8454,29716.347804768,0
+IXJ.US,D,20070828,000000,23.7083,23.7252,23.4004,23.4004,43843.692828214,0
+IXJ.US,D,20070829,000000,23.6169,23.6934,23.4341,23.6884,197536.20074788,0
+IXJ.US,D,20070830,000000,23.5682,23.762,23.5484,23.6884,53831.687507038,0
+IXJ.US,D,20070831,000000,23.909,23.9825,23.7043,23.8762,86959.576731534,0
+IXJ.US,D,20070904,000000,23.8891,24.1255,23.8543,24.058,30935.40258768,0
+IXJ.US,D,20070905,000000,24.0461,24.0461,23.8186,23.9487,76725.9591237,0
+IXJ.US,D,20070906,000000,23.902,24.0997,23.898,24.0381,28743.922602214,0
+IXJ.US,D,20070907,000000,23.909,23.9974,23.7739,23.8454,131283.44225293,0
+IXJ.US,D,20070910,000000,23.7878,23.9308,23.6845,23.7878,95235.25746673,0
+IXJ.US,D,20070911,000000,23.898,24.1047,23.8653,24.0679,39458.719554583,0
+IXJ.US,D,20070912,000000,24.0421,24.2686,23.9775,24.206,95235.25746673,0
+IXJ.US,D,20070913,000000,24.2279,24.3997,24.2279,24.2557,77263.510943745,0
+IXJ.US,D,20070914,000000,24.203,24.203,23.9775,24.1424,56753.996371444,0
+IXJ.US,D,20070917,000000,24.0163,24.0918,23.8543,23.9308,24600.545652199,0
+IXJ.US,D,20070918,000000,24.0163,24.4881,23.9825,24.2358,307877.2683487,0
+IXJ.US,D,20070919,000000,24.3818,24.5964,24.3818,24.5726,120082.43269929,0
+IXJ.US,D,20070920,000000,24.508,24.6779,24.3709,24.3898,160512.57080508,0
+IXJ.US,D,20070921,000000,24.5179,24.657,24.5139,24.6173,76725.9591237,0
+IXJ.US,D,20070924,000000,24.3709,24.657,24.3709,24.4653,67037.946546698,0
+IXJ.US,D,20070925,000000,24.4653,24.6123,24.4335,24.4762,56022.160841157,0
+IXJ.US,D,20070926,000000,24.6093,24.657,24.5139,24.6361,72341.992501418,0
+IXJ.US,D,20070927,000000,24.6401,24.6828,24.5517,24.6312,80379.096867043,0
+IXJ.US,D,20070928,000000,24.6401,24.6401,24.4385,24.5477,151987.24053548,0
+IXJ.US,D,20071001,000000,24.6292,24.8418,24.6292,24.8348,120810.24162418,0
+IXJ.US,D,20071002,000000,24.8388,24.8517,24.6828,24.8259,62355.004473941,0
+IXJ.US,D,20071003,000000,24.7643,24.8388,24.7325,24.8219,56507.366791086,0
+IXJ.US,D,20071004,000000,24.8219,25.0186,24.8219,24.8547,59917.901559465,0
+IXJ.US,D,20071005,000000,24.9948,25.1428,24.8875,25.101,84029.214656342,0
+IXJ.US,D,20071008,000000,24.9431,25.0395,24.8517,24.8716,66250.745192249,0
+IXJ.US,D,20071009,000000,24.962,25.0822,24.9044,25.0434,121545.09710851,0
+IXJ.US,D,20071010,000000,25.105,25.113,24.9918,25.0911,56022.160841157,0
+IXJ.US,D,20071011,000000,25.0871,25.1428,24.8388,24.8755,47254.227596593,0
+IXJ.US,D,20071012,000000,24.962,25.0822,24.8934,25.0226,222381.36267774,0
+IXJ.US,D,20071015,000000,25.0226,25.0226,24.7196,24.7742,94016.202683818,0
+IXJ.US,D,20071016,000000,24.6739,24.7236,24.5179,24.5885,63812.635626424,0
+IXJ.US,D,20071017,000000,24.7236,24.7236,24.4077,24.5139,150041.38347902,0
+IXJ.US,D,20071018,000000,24.5438,24.7702,24.504,24.6868,60890.326762019,0
+IXJ.US,D,20071019,000000,24.4931,24.5477,24.203,24.203,55778.551214844,0
+IXJ.US,D,20071022,000000,24.0212,24.2596,23.9139,24.2596,49201.091304398,0
+IXJ.US,D,20071023,000000,24.4077,24.5825,24.2845,24.5825,111066.86322302,0
+IXJ.US,D,20071024,000000,24.353,24.4166,24.1424,24.3898,135185.22287933,0
+IXJ.US,D,20071025,000000,24.3053,24.4762,24.2398,24.4037,112774.1439099,0
+IXJ.US,D,20071026,000000,24.3957,24.5219,24.358,24.4534,124461.36606483,0
+IXJ.US,D,20071029,000000,24.5219,24.5924,24.4077,24.504,75993.116942064,0
+IXJ.US,D,20071030,000000,24.349,24.5477,24.3312,24.4424,117886.92610843,0
+IXJ.US,D,20071031,000000,24.6441,24.7643,24.4841,24.7156,70147.492561906,0
+IXJ.US,D,20071101,000000,24.6123,24.6441,24.3401,24.4255,159052.9263499,0
+IXJ.US,D,20071102,000000,24.5298,24.6123,24.2517,24.2934,133964.15479372,0
+IXJ.US,D,20071105,000000,24.1255,24.3779,24.1206,24.2149,130309.00374768,0
+IXJ.US,D,20071106,000000,24.3858,24.5259,24.2149,24.4295,118863.37791638,0
+IXJ.US,D,20071107,000000,24.3093,24.4534,24.0043,24.0252,106441.30027712,0
+IXJ.US,D,20071108,000000,23.7471,24.2487,23.7471,24.1206,130797.22965166,0
+IXJ.US,D,20071109,000000,24.2686,24.2805,23.9139,23.9735,102118.73938709,0
+IXJ.US,D,20071112,000000,23.6447,24.1881,23.609,23.9169,421633.90397464,0
+IXJ.US,D,20071113,000000,23.909,24.4424,23.909,24.4424,79222.454467732,0
+IXJ.US,D,20071114,000000,24.4504,24.508,24.2557,24.2596,51151.981617598,0
+IXJ.US,D,20071115,000000,24.3749,24.4464,24.1375,24.1375,77211.165073628,0
+IXJ.US,D,20071116,000000,24.2149,24.4116,24.1474,24.3858,86224.721247202,0
+IXJ.US,D,20071119,000000,23.8802,24.2805,23.8802,24.0341,39099.345023204,0
+IXJ.US,D,20071120,000000,24.1613,24.3898,24.0083,24.2557,50903.338734543,0
+IXJ.US,D,20071121,000000,24.0997,24.206,23.9139,23.9974,74044.239931562,0
+IXJ.US,D,20071123,000000,24.4881,24.6292,24.4841,24.5517,46100.605151326,0
+IXJ.US,D,20071126,000000,24.8388,24.8388,24.2765,24.3361,134232.93070375,0
+IXJ.US,D,20071127,000000,24.7573,24.7643,24.4881,24.6868,83260.133026164,0
+IXJ.US,D,20071128,000000,24.7881,25.2421,24.7116,25.2421,65273.286732953,0
+IXJ.US,D,20071129,000000,25.4547,25.4547,25.0514,25.105,108455.60962527,0
+IXJ.US,D,20071130,000000,25.4547,25.4547,25.1626,25.2808,114056.61772777,0
+IXJ.US,D,20071203,000000,25.3275,25.3275,25.0613,25.1527,2201521.3326671,0
+IXJ.US,D,20071204,000000,25.0822,25.2282,25.0683,25.1428,51637.187567526,0
+IXJ.US,D,20071205,000000,25.3365,25.3752,25.2083,25.3107,106927.5128784,0
+IXJ.US,D,20071206,000000,25.3643,25.3752,25.1457,25.3752,204596.85330556,0
+IXJ.US,D,20071207,000000,25.1388,25.4547,25.1388,25.3275,128117.52376222,0
+IXJ.US,D,20071210,000000,25.1795,25.3464,25.1795,25.2977,98643.778932413,0
+IXJ.US,D,20071211,000000,25.2242,25.3802,24.8716,24.9918,129821.78449506,0
+IXJ.US,D,20071212,000000,25.1259,25.3365,24.8577,24.9779,53588.077880726,0
+IXJ.US,D,20071213,000000,25.0057,25.0057,24.7156,24.9779,80136.493892079,0
+IXJ.US,D,20071214,000000,24.6292,24.8169,24.5825,24.5825,61864.76526727,0
+IXJ.US,D,20071217,000000,24.663,24.663,24.2487,24.2487,76973.595355406,0
+IXJ.US,D,20071218,000000,24.4692,24.5259,24.2229,24.4255,70882.348046238,0
+IXJ.US,D,20071219,000000,24.3133,24.5606,24.2229,24.3133,114230.76841104,0
+IXJ.US,D,20071220,000000,24.4295,24.4295,24.2279,24.4255,100840.29217462,0
+IXJ.US,D,20071221,000000,24.2984,24.5855,24.2984,24.5259,104008.22396804,0
+IXJ.US,D,20071224,000000,23.8047,24.2646,21.5556,24.1573,63669.691134952,0
+IXJ.US,D,20071226,000000,24.2487,24.2487,23.9487,24.2179,75993.116942064,0
+IXJ.US,D,20071227,000000,24.358,24.358,24.0083,24.0341,128376.23315876,0
+IXJ.US,D,20071228,000000,24.05,24.1762,23.9487,24.1285,83785.605030029,0
+IXJ.US,D,20071231,000000,24.0163,24.0997,23.7739,23.9398,111066.86322302,0
+IXJ.US,D,20080102,000000,24.0292,24.0292,23.6447,23.7004,236243.95839656,0
+IXJ.US,D,20080103,000000,23.8494,23.909,23.7143,23.7302,2185866.8975481,0
+IXJ.US,D,20080104,000000,23.7788,23.7828,23.5901,23.5901,272427.03446345,0
+IXJ.US,D,20080107,000000,23.8891,24.1206,23.8653,24.1047,101577.16096165,0
+IXJ.US,D,20080108,000000,24.4255,24.7534,24.3173,24.4464,234316.22106437,0
+IXJ.US,D,20080109,000000,24.6779,24.9779,24.663,24.9659,171961.21659043,0
+IXJ.US,D,20080110,000000,25.0345,25.1428,24.8467,25.0057,321274.79114456,0
+IXJ.US,D,20080111,000000,25.0683,25.0683,24.8169,24.9749,813773.93009251,0
+IXJ.US,D,20080114,000000,25.0951,25.0951,24.7742,24.8547,303979.5143277,0
+IXJ.US,D,20080115,000000,24.813,24.813,24.4295,24.4295,193183.4403174,0
+IXJ.US,D,20080116,000000,24.5219,24.7236,24.3898,24.5298,130771.0567166,0
+IXJ.US,D,20080117,000000,24.5726,24.5726,23.7391,23.8802,374857.83576854,0
+IXJ.US,D,20080118,000000,23.8653,24.0292,23.5235,23.7083,160512.57080508,0
+IXJ.US,D,20080122,000000,22.396,23.0129,18.9688,22.8719,614048.26266186,0
+IXJ.US,D,20080123,000000,22.5818,22.8311,22.097,22.7864,258431.56076664,0
+IXJ.US,D,20080124,000000,22.8152,22.9613,22.5858,22.8232,108567.34792494,0
+IXJ.US,D,20080125,000000,23.7004,23.7004,22.3454,22.4616,175126.1284298,0
+IXJ.US,D,20080128,000000,22.3871,22.7318,22.3335,22.6583,91496.554358773,0
+IXJ.US,D,20080129,000000,22.8977,22.8977,22.6464,22.7815,110097.45797451,0
+IXJ.US,D,20080130,000000,22.5927,22.8639,22.4934,22.5063,104737.03954428,0
+IXJ.US,D,20080131,000000,22.5629,23.1153,22.3096,22.9464,402867.90953777,0
+IXJ.US,D,20080201,000000,23.2941,23.2941,22.8232,23.0358,92310.935299628,0
+IXJ.US,D,20080204,000000,23.007,23.1153,22.9464,23.0517,192663.00157028,0
+IXJ.US,D,20080205,000000,22.9503,23.0398,22.396,22.396,194887.70105024,0
+IXJ.US,D,20080206,000000,22.5679,22.7984,22.5391,22.5818,192419.39194396,0
+IXJ.US,D,20080207,000000,22.2977,22.558,22.2738,22.4378,146145.64276071,0
+IXJ.US,D,20080208,000000,22.7785,22.7785,22.0831,22.2182,122804.41794536,0
+IXJ.US,D,20080211,000000,22.4556,22.4556,22.0881,22.3454,155405.82851464,0
+IXJ.US,D,20080212,000000,22.2361,22.6027,22.2361,22.4974,888307.4025794,0
+IXJ.US,D,20080213,000000,22.4775,22.8023,22.4775,22.7676,95575.50562249,0
+IXJ.US,D,20080214,000000,22.8152,22.8152,22.4556,22.4586,147218.73309811,0
+IXJ.US,D,20080215,000000,22.401,22.6136,22.401,22.6136,69686.446244338,0
+IXJ.US,D,20080219,000000,22.8272,22.9047,22.6414,22.7626,159999.17861739,0
+IXJ.US,D,20080220,000000,22.6503,22.6821,22.4169,22.6742,103844.13979825,0
+IXJ.US,D,20080221,000000,22.6235,22.7864,22.4099,22.4894,180303.33631462,0
+IXJ.US,D,20080222,000000,22.5629,22.6414,22.2282,22.5202,84855.675413378,0
+IXJ.US,D,20080225,000000,22.558,22.9503,22.558,22.8848,67468.793323813,0
+IXJ.US,D,20080226,000000,22.6662,23.1232,22.6662,22.9792,153873.70516238,0
+IXJ.US,D,20080227,000000,22.846,23.0517,22.846,22.8798,74689.503445886,0
+IXJ.US,D,20080228,000000,22.7745,22.8639,22.6911,22.7447,88225.944127821,0
+IXJ.US,D,20080229,000000,22.7676,22.7676,22.3096,22.3752,94016.202683818,0
+IXJ.US,D,20080303,000000,22.5232,22.5232,22.2828,22.4099,121545.09710851,0
+IXJ.US,D,20080304,000000,22.2023,22.3503,22.1685,22.3335,333692.84217842,0
+IXJ.US,D,20080305,000000,22.3096,22.4705,22.1685,22.3335,133964.15479372,0
+IXJ.US,D,20080306,000000,22.2232,22.2282,21.8695,21.8695,105980.25395955,0
+IXJ.US,D,20080307,000000,21.7503,21.9838,21.6152,21.7553,118207.04123722,0
+IXJ.US,D,20080310,000000,21.6897,21.7295,21.4096,21.4344,102789.16918512,0
+IXJ.US,D,20080311,000000,21.4136,21.6232,21.1821,21.5099,168576.85475711,0
+IXJ.US,D,20080312,000000,21.4225,21.655,21.4136,21.4225,86719.993710615,0
+IXJ.US,D,20080313,000000,21.35,21.6649,21.2089,21.5785,104493.42991797,0
+IXJ.US,D,20080314,000000,21.5666,21.5666,20.9258,21.2089,172840.02321758,0
+IXJ.US,D,20080317,000000,20.1987,21.2338,20.1987,21.0699,575808.59789019,0
+IXJ.US,D,20080318,000000,21.1444,21.6649,21.1444,21.6649,274545.02890048,0
+IXJ.US,D,20080319,000000,21.4762,21.7185,21.2665,21.3311,97858.590880661,0
+IXJ.US,D,20080320,000000,21.4175,21.6947,21.354,21.6947,79886.844357676,0
+IXJ.US,D,20080324,000000,21.651,21.8795,21.651,21.8795,85295.582052629,0
+IXJ.US,D,20080325,000000,21.8795,21.9063,21.7454,21.8864,136156.64143054,0
+IXJ.US,D,20080326,000000,21.6897,21.793,21.6371,21.646,87440.756076069,0
+IXJ.US,D,20080327,000000,21.9033,21.9033,21.7066,21.7841,38971.500301958,0
+IXJ.US,D,20080328,000000,21.651,21.8864,21.6232,21.6947,176775.02333848,0
+IXJ.US,D,20080331,000000,21.5348,21.6609,21.4026,21.5666,129606.3611065,0
+IXJ.US,D,20080401,000000,21.6589,22.1368,21.6589,22.0752,195220.90264656,0
+IXJ.US,D,20080402,000000,22.0533,22.1536,21.8864,21.9361,263299.7266875,0
+IXJ.US,D,20080403,000000,21.8447,22.0086,21.8447,21.8904,179508.08174938,0
+IXJ.US,D,20080404,000000,21.9659,22.2361,21.948,22.1457,108389.17063627,0
+IXJ.US,D,20080407,000000,22.0881,22.3096,22.0881,22.1576,74153.964928538,0
+IXJ.US,D,20080408,000000,22.0434,22.097,21.9748,22.0295,161488.01596168,0
+IXJ.US,D,20080409,000000,21.9659,21.9917,21.7841,21.8407,109359.58253613,0
+IXJ.US,D,20080410,000000,21.804,22.0493,21.804,22.0086,84945.267383386,0
+IXJ.US,D,20080411,000000,21.8288,21.8944,21.5666,21.5666,74044.239931562,0
+IXJ.US,D,20080414,000000,21.5507,21.6152,21.4801,21.5507,58479.396782601,0
+IXJ.US,D,20080415,000000,21.651,21.651,21.4096,21.4424,55223.886321876,0
+IXJ.US,D,20080416,000000,21.5556,21.7136,21.5556,21.6897,54486.010883498,0
+IXJ.US,D,20080417,000000,21.5387,21.5507,21.35,21.3897,154143.48772375,0
+IXJ.US,D,20080418,000000,21.6788,21.7424,21.6103,21.6848,142097.8976888,0
+IXJ.US,D,20080421,000000,21.793,21.8944,21.6699,21.797,86600.202200155,0
+IXJ.US,D,20080422,000000,21.6371,21.6371,21.4682,21.5,111906.41044758,0
+IXJ.US,D,20080423,000000,21.5467,21.801,21.5467,21.7424,115190.10714606,0
+IXJ.US,D,20080424,000000,21.7185,21.9033,21.5934,21.8656,109156.23896375,0
+IXJ.US,D,20080425,000000,21.9778,22.0712,21.8735,21.948,82224.28878866,0
+IXJ.US,D,20080428,000000,21.9599,22.101,21.9599,22.0593,52618.672632216,0
+IXJ.US,D,20080429,000000,22.0017,22.0017,21.7454,21.7881,99398.767443713,0
+IXJ.US,D,20080430,000000,21.8288,21.9778,21.7334,21.7334,426028.94376176,0
+IXJ.US,D,20080501,000000,21.8268,22.1457,21.7503,22.1457,57523.078001621,0
+IXJ.US,D,20080502,000000,22.0672,22.1685,21.9878,22.0066,1588476.7013996,0
+IXJ.US,D,20080505,000000,21.9917,22.1129,21.9838,21.9917,81264.950053635,0
+IXJ.US,D,20080506,000000,22.1536,22.1536,21.8536,22.0533,88989.992501257,0
+IXJ.US,D,20080507,000000,21.8944,21.944,21.6053,21.6053,99078.652314922,0
+IXJ.US,D,20080508,000000,21.8328,21.8447,21.7106,21.7295,91121.07340582,0
+IXJ.US,D,20080509,000000,21.6897,21.6897,21.5268,21.6411,79715.713628448,0
+IXJ.US,D,20080512,000000,21.5874,21.804,21.5874,21.804,116324.60321571,0
+IXJ.US,D,20080513,000000,21.7424,21.8219,21.6589,21.7066,95358.068931235,0
+IXJ.US,D,20080514,000000,21.8219,21.8864,21.6987,21.7334,126460.57564275,0
+IXJ.US,D,20080515,000000,21.9033,21.9033,21.7384,21.9033,87161.913652562,0
+IXJ.US,D,20080516,000000,21.9033,22.0434,21.8656,22.0255,63650.564759332,0
+IXJ.US,D,20080519,000000,22.0672,22.1576,22.0017,22.0632,52265.338008928,0
+IXJ.US,D,20080520,000000,22.1685,22.2321,21.9977,22.0464,83652.72705204,0
+IXJ.US,D,20080521,000000,22.0752,22.2609,21.8993,21.9748,143133.7419263,0
+IXJ.US,D,20080522,000000,21.9063,22.1536,21.9063,22.0791,131710.26242466,0
+IXJ.US,D,20080523,000000,21.9202,22.0255,21.8268,21.9401,107329.16676641,0
+IXJ.US,D,20080527,000000,22.0672,22.0672,21.8656,22.0017,90042.949811683,0
+IXJ.US,D,20080528,000000,22.0255,22.0255,21.8219,21.9301,48967.54819157,0
+IXJ.US,D,20080529,000000,21.8586,22.253,21.8586,22.1298,58477.383479904,0
+IXJ.US,D,20080530,000000,22.1298,22.2927,22.1298,22.2063,183350.46994623,0
+IXJ.US,D,20080602,000000,22.2321,22.3503,21.948,22.1457,155612.19204107,0
+IXJ.US,D,20080603,000000,22.1298,22.2321,21.9778,22.101,53347.488208458,0
+IXJ.US,D,20080604,000000,21.9202,22.1616,21.9202,22.0086,108261.32591503,0
+IXJ.US,D,20080605,000000,22.0712,22.3553,22.0712,22.3553,125856.58483371,0
+IXJ.US,D,20080606,000000,22.097,22.253,21.7593,21.7801,164762.65279802,0
+IXJ.US,D,20080609,000000,21.8864,21.8864,21.5,21.6897,73359.71701465,0
+IXJ.US,D,20080610,000000,21.3877,21.5,21.35,21.4026,77610.805658943,0
+IXJ.US,D,20080611,000000,21.3271,21.4225,21.1185,21.1305,122214.5202552,0
+IXJ.US,D,20080612,000000,21.1543,21.3311,21.1056,21.1692,58412.957793607,0
+IXJ.US,D,20080613,000000,21.1305,21.4026,21.1305,21.4026,54471.917764621,0
+IXJ.US,D,20080616,000000,21.35,21.4513,21.193,21.3728,27872.162534499,0
+IXJ.US,D,20080617,000000,21.354,21.5348,21.2209,21.2248,52273.391219715,0
+IXJ.US,D,20080618,000000,21.4642,21.4722,21.2,21.2159,74276.776393042,0
+IXJ.US,D,20080619,000000,21.2,21.4861,21.1344,21.3271,412662.6271577,0
+IXJ.US,D,20080620,000000,21.4026,21.4026,20.9993,21.0659,112000.02902298,0
+IXJ.US,D,20080623,000000,20.7202,20.9387,20.7202,20.8761,220682.13520164,0
+IXJ.US,D,20080624,000000,20.8563,21.051,20.8275,20.9705,213052.72463212,0
+IXJ.US,D,20080625,000000,20.9546,21.3579,20.9546,21.1851,78244.996008435,0
+IXJ.US,D,20080626,000000,21.0619,21.3093,20.8811,20.8811,74058.33305044,0
+IXJ.US,D,20080627,000000,20.8444,21.0699,20.8444,20.9059,58678.713749584,0
+IXJ.US,D,20080630,000000,21.1344,21.3162,21.1146,21.1692,66154.106662803,0
+IXJ.US,D,20080701,000000,21.1185,21.2705,21.0162,21.2417,96424.112709191,0
+IXJ.US,D,20080702,000000,21.4305,21.5785,21.2705,21.2844,73081.881242492,0
+IXJ.US,D,20080703,000000,21.5387,21.5586,21.3013,21.4136,89332.253959713,0
+IXJ.US,D,20080707,000000,20.6665,21.4513,20.6665,21.2159,88767.52255326,0
+IXJ.US,D,20080708,000000,21.3162,21.8586,21.3162,21.8586,132417.93832258,0
+IXJ.US,D,20080709,000000,21.9262,22.1666,21.7682,21.7682,73666.745675912,0
+IXJ.US,D,20080710,000000,21.8407,22.0066,21.801,21.9917,135864.7125395,0
+IXJ.US,D,20080711,000000,21.7682,21.7682,21.4762,21.5874,72522.183092781,0
+IXJ.US,D,20080714,000000,21.6808,21.7384,21.4543,21.496,212274.5831398,0
+IXJ.US,D,20080715,000000,21.4861,21.8536,21.4861,21.7066,92771.981617196,0
+IXJ.US,D,20080716,000000,21.6589,21.9063,21.651,21.8993,147932.44890412,0
+IXJ.US,D,20080717,000000,21.8179,21.944,21.6987,21.9262,67131.565122099,0
+IXJ.US,D,20080718,000000,21.8626,21.9699,21.8358,21.9699,121476.64481682,0
+IXJ.US,D,20080721,000000,22.0344,22.0344,21.7334,21.797,201463.14765799,0
+IXJ.US,D,20080722,000000,21.7632,22.0086,21.7454,21.9599,236213.75885611,0
+IXJ.US,D,20080723,000000,22.0255,22.097,21.5973,21.9977,135760.02079927,0
+IXJ.US,D,20080724,000000,22.0632,22.1944,22.0166,22.0295,82492.058047335,0
+IXJ.US,D,20080725,000000,22.1099,22.3205,22.1099,22.2977,91672.718344743,0
+IXJ.US,D,20080728,000000,22.2858,22.3553,22.0593,22.0593,253309.71870598,0
+IXJ.US,D,20080729,000000,22.1725,22.253,22.0921,22.2321,263340.99939279,0
+IXJ.US,D,20080730,000000,22.2113,22.2897,21.956,22.1457,192735.48046736,0
+IXJ.US,D,20080731,000000,22.1725,22.4457,22.1536,22.1536,379974.64457246,0
+IXJ.US,D,20080801,000000,22.1725,22.2282,21.9947,22.097,649233.74724249,0
+IXJ.US,D,20080804,000000,22.2063,22.5977,22.2063,22.3871,3875342.9420354,0
+IXJ.US,D,20080805,000000,22.55,22.8758,22.5152,22.85,406659.96516719,0
+IXJ.US,D,20080806,000000,22.8431,22.9345,22.6136,22.8113,556813.08694589,0
+IXJ.US,D,20080807,000000,22.6414,22.7537,22.3791,22.4735,169155.67928244,0
+IXJ.US,D,20080808,000000,22.4735,22.8798,22.4129,22.8639,220714.34804479,0
+IXJ.US,D,20080811,000000,22.9424,22.9424,22.704,22.7894,248834.146811,0
+IXJ.US,D,20080812,000000,22.8381,22.8381,22.6235,22.7,72855.384689102,0
+IXJ.US,D,20080813,000000,22.8152,22.8152,22.5063,22.6941,191417.77385231,0
+IXJ.US,D,20080814,000000,22.7159,22.8113,22.5152,22.6702,123007.76151774,0
+IXJ.US,D,20080815,000000,22.7109,22.8113,22.6583,22.8113,53529.692102518,0
+IXJ.US,D,20080818,000000,22.8977,22.8977,22.4556,22.546,112570.80033753,0
+IXJ.US,D,20080819,000000,22.4775,22.6265,22.3752,22.4894,131575.37114397,0
+IXJ.US,D,20080820,000000,22.4735,22.4735,22.1815,22.3335,178430.9648066,0
+IXJ.US,D,20080821,000000,22.1944,22.3921,22.1338,22.3791,63712.977142933,0
+IXJ.US,D,20080822,000000,22.2778,22.4934,22.2778,22.4586,34108.367637837,0
+IXJ.US,D,20080825,000000,22.4328,22.4328,22.1229,22.1815,84633.205465382,0
+IXJ.US,D,20080826,000000,22.1179,22.2897,22.0881,22.2401,52772.690288522,0
+IXJ.US,D,20080827,000000,22.3503,22.3503,22.1338,22.2927,60885.293505277,0
+IXJ.US,D,20080828,000000,22.3205,22.5202,22.3205,22.4775,111864.13109095,0
+IXJ.US,D,20080829,000000,22.4556,22.5391,22.257,22.257,92155.910991975,0
+IXJ.US,D,20080902,000000,22.3791,22.5977,22.1536,22.2113,1586728.1480074,0
+IXJ.US,D,20080903,000000,22.1129,22.2858,22.1129,22.2709,114194.5289625,0
+IXJ.US,D,20080904,000000,22.248,22.3633,21.6411,21.6589,190836.93602428,0
+IXJ.US,D,20080905,000000,21.5874,21.6013,21.35,21.6013,91918.341273752,0
+IXJ.US,D,20080908,000000,22.6583,22.6583,21.4473,21.7185,103059.95839784,0
+IXJ.US,D,20080909,000000,21.8656,21.9838,21.4801,21.4801,81705.863344234,0
+IXJ.US,D,20080910,000000,21.6331,21.793,21.6331,21.6371,114234.79501643,0
+IXJ.US,D,20080911,000000,21.5785,21.8656,21.4513,21.8656,77826.229047501,0
+IXJ.US,D,20080912,000000,21.7136,21.8834,21.6013,21.804,76380.677711198,0
+IXJ.US,D,20080915,000000,21.5785,21.6947,21.4593,21.4901,117523.52497165,0
+IXJ.US,D,20080916,000000,21.1821,21.505,21.0748,21.4513,231533.83673739,0
+IXJ.US,D,20080917,000000,21.4901,21.4901,20.8483,20.8483,149844.07981473,0
+IXJ.US,D,20080918,000000,20.7579,21.5834,20.7381,21.4801,1105028.3647251,0
+IXJ.US,D,20080919,000000,22.5778,23.609,21.3013,23.1441,1362422.0679515,0
+IXJ.US,D,20080922,000000,21.3937,21.5695,20.9169,20.9506,296750.75099484,0
+IXJ.US,D,20080923,000000,20.9576,21.35,20.7977,20.8155,2243575.1993978,0
+IXJ.US,D,20080924,000000,20.8155,21.0381,20.7977,20.8811,304010.7205195,0
+IXJ.US,D,20080925,000000,20.7768,21.4513,20.7768,21.2248,615092.16011016,0
+IXJ.US,D,20080926,000000,21.3271,21.4026,21.1056,21.3629,178127.96275073,0
+IXJ.US,D,20080929,000000,21.2159,21.2159,20.0139,20.1947,139300.41359159,0
+IXJ.US,D,20080930,000000,20.1698,20.7669,20.1371,20.7122,157628.51469191,0
+IXJ.US,D,20081001,000000,20.6963,20.8076,20.5523,20.8076,326234.56233812,0
+IXJ.US,D,20081002,000000,20.7619,20.7768,20.4043,20.4619,120562.60539247,0
+IXJ.US,D,20081003,000000,20.4261,20.903,20.2891,20.3308,155281.00374744,0
+IXJ.US,D,20081006,000000,20.2036,20.2036,18.8009,19.5549,601771.14281678,0
+IXJ.US,D,20081007,000000,19.6453,19.9086,18.8168,18.8168,233186.75825147,0
+IXJ.US,D,20081008,000000,18.7215,19.1228,18.4046,18.6271,380031.01704797,0
+IXJ.US,D,20081009,000000,18.6311,18.6668,17.0138,17.3208,224993.62292684,0
+IXJ.US,D,20081010,000000,15.5943,17.283,14.3158,16.5589,665167.02478496,0
+IXJ.US,D,20081013,000000,16.9145,18.488,16.9075,18.488,343279.18296923,0
+IXJ.US,D,20081014,000000,21.0043,21.0043,18.1682,18.5476,272467.30051738,0
+IXJ.US,D,20081015,000000,18.5039,18.5039,17.2344,17.3605,519766.30402207,0
+IXJ.US,D,20081016,000000,17.446,18.1642,16.833,18.0927,286944.96021007,0
+IXJ.US,D,20081017,000000,18.0519,19.0125,17.8334,18.2784,164640.84798487,0
+IXJ.US,D,20081020,000000,18.3807,19.0235,18.3321,19.0235,114308.28056487,0
+IXJ.US,D,20081021,000000,18.8188,19.0284,18.4503,18.488,144503.79441147,0
+IXJ.US,D,20081022,000000,18.2705,18.2953,17.3724,17.5602,103416.31297518,0
+IXJ.US,D,20081023,000000,17.7738,18.2536,17.2115,17.8582,204070.37465034,0
+IXJ.US,D,20081024,000000,16.833,17.7023,16.4873,17.4499,326902.97883346,0
+IXJ.US,D,20081027,000000,17.141,17.5095,16.9354,16.9354,118267.44031812,0
+IXJ.US,D,20081028,000000,16.9393,18.2745,16.8777,18.2407,246464.48953686,0
+IXJ.US,D,20081029,000000,18.0549,18.5278,17.8771,17.8771,995732.20122391,0
+IXJ.US,D,20081030,000000,17.9983,18.3976,17.8334,18.2983,225351.99080687,0
+IXJ.US,D,20081031,000000,18.1711,18.792,18.1711,18.5476,109786.40270785,0
+IXJ.US,D,20081103,000000,18.5824,18.8049,18.5605,18.7662,391423.29035781,0
+IXJ.US,D,20081104,000000,18.8923,19.1973,18.8834,19.1725,145870.8269426,0
+IXJ.US,D,20081105,000000,18.8834,18.8834,18.1135,18.2288,105563.50030131,0
+IXJ.US,D,20081106,000000,18.2188,18.3668,17.4668,17.5274,92671.316482356,0
+IXJ.US,D,20081107,000000,17.9297,18.2884,17.897,18.2069,172865.18950129,0
+IXJ.US,D,20081110,000000,18.2337,18.5735,17.9417,18.0857,132217.61470425,0
+IXJ.US,D,20081111,000000,18.0807,18.1682,17.7191,17.885,48599.113798055,0
+IXJ.US,D,20081112,000000,17.8542,17.9566,17.3506,17.3824,117531.57818244,0
+IXJ.US,D,20081113,000000,17.2681,18.6708,17.0655,18.6708,370481.92235705,0
+IXJ.US,D,20081114,000000,18.4245,18.496,17.888,17.888,140225.52618077,0
+IXJ.US,D,20081117,000000,17.7062,17.9625,17.4708,17.5135,110090.41141507,0
+IXJ.US,D,20081118,000000,17.5652,17.8175,17.0744,17.6268,78342.64118923,0
+IXJ.US,D,20081119,000000,17.5413,17.741,16.6661,16.6721,118125.502478,0
+IXJ.US,D,20081120,000000,16.6453,16.8738,15.5098,15.6211,219398.65473243,0
+IXJ.US,D,20081121,000000,15.6708,16.1814,15.2138,16.1814,415019.19796431,0
+IXJ.US,D,20081124,000000,16.2708,17.0407,16.2708,16.7844,275743.95065642,0
+IXJ.US,D,20081125,000000,16.9264,17.138,16.5589,16.8201,125059.31696578,0
+IXJ.US,D,20081126,000000,16.7556,16.9681,16.544,16.9175,106192.65739406,0
+IXJ.US,D,20081128,000000,16.8609,17.1638,16.8609,17.1211,46866.666827459,0
+IXJ.US,D,20081201,000000,16.9969,17.138,16.1764,16.2221,291948.01741162,0
+IXJ.US,D,20081202,000000,16.2748,16.7754,16.2668,16.6661,118576.48228208,0
+IXJ.US,D,20081203,000000,16.6691,17.2443,16.4297,17.2443,163812.37392513,0
+IXJ.US,D,20081204,000000,17.0923,17.2314,16.6562,16.8122,105724.56451706,0
+IXJ.US,D,20081205,000000,16.692,17.4201,16.4486,17.3377,146269.46087657,0
+IXJ.US,D,20081208,000000,17.4976,17.736,17.3665,17.4499,181772.04063194,0
+IXJ.US,D,20081209,000000,17.3665,17.5691,17.141,17.2513,296361.17692301,0
+IXJ.US,D,20081210,000000,17.4529,17.4579,17.1291,17.4152,1227181.479248,0
+IXJ.US,D,20081211,000000,17.3864,17.736,17.1082,17.2195,248839.18006774,0
+IXJ.US,D,20081212,000000,17.1847,17.4112,16.385,17.283,377707.66573586,0
+IXJ.US,D,20081215,000000,17.4579,17.4887,17.0496,17.3605,180718.07667016,0
+IXJ.US,D,20081216,000000,17.3824,18.1831,17.2681,18.1831,227167.98983938,0
+IXJ.US,D,20081217,000000,17.9456,18.2407,17.8135,18.0142,156598.7103625,0
+IXJ.US,D,20081218,000000,17.9566,18.34,17.7847,17.9874,290701.7830423,0
+IXJ.US,D,20081219,000000,17.9248,18.3072,17.9119,17.9665,159752.54903703,0
+IXJ.US,D,20081222,000000,18.0678,18.0678,17.585,17.888,141939.8534271,0
+IXJ.US,D,20081223,000000,17.9456,18.1016,17.585,17.6089,177373.98089078,0
+IXJ.US,D,20081224,000000,17.5254,18.2884,17.4708,17.7778,115656.18672037,0
+IXJ.US,D,20081226,000000,17.8503,17.888,17.6089,17.6774,43517.537791332,0
+IXJ.US,D,20081229,000000,17.8771,18.0182,17.6059,17.8503,132470.2841927,0
+IXJ.US,D,20081230,000000,17.9625,18.2834,17.9625,18.2834,186400.62353188,0
+IXJ.US,D,20081231,000000,18.1711,18.6241,18.1711,18.5784,249025.41056719,0
+IXJ.US,D,20090102,000000,18.4672,18.7841,18.343,18.7841,39314.768411762,0
+IXJ.US,D,20090105,000000,18.5397,18.5864,18.2953,18.4503,199839.41903302,0
+IXJ.US,D,20090106,000000,18.4115,18.5695,18.1483,18.2884,390968.28394833,0
+IXJ.US,D,20090107,000000,18.4592,18.4632,18.1354,18.2446,89061.464746993,0
+IXJ.US,D,20090108,000000,18.34,18.4384,18.1403,18.3768,41335.117668001,0
+IXJ.US,D,20090109,000000,18.3897,18.3937,18.1175,18.2109,104069.62970029,0
+IXJ.US,D,20090112,000000,18.2586,18.2586,17.8215,17.9119,80230.11246748,0
+IXJ.US,D,20090113,000000,17.7936,18.0311,17.7778,17.9347,41412.629821828,0
+IXJ.US,D,20090114,000000,17.8384,17.8384,17.5513,17.7062,100013.83141759,0
+IXJ.US,D,20090115,000000,17.8066,17.893,17.3466,17.8384,106697.99637096,0
+IXJ.US,D,20090116,000000,17.885,18.0102,17.6824,17.9566,101457.36945119,0
+IXJ.US,D,20090120,000000,17.7778,18.4552,17.3377,17.4241,74318.049098327,0
+IXJ.US,D,20090121,000000,17.4887,17.8463,17.2572,17.8175,280954.37803574,0
+IXJ.US,D,20090122,000000,17.5215,17.8175,17.446,17.8066,139187.66864057,0
+IXJ.US,D,20090123,000000,17.7847,17.8384,17.3824,17.8384,106249.02986957,0
+IXJ.US,D,20090126,000000,17.8016,17.9566,17.6744,17.7499,222304.85717526,0
+IXJ.US,D,20090127,000000,17.6943,18.1175,17.6943,18.041,65629.641310286,0
+IXJ.US,D,20090128,000000,18.1095,18.2288,17.9874,18.0927,143493.11645768,0
+IXJ.US,D,20090129,000000,17.8811,17.9168,17.6526,17.6983,110235.36920924,0
+IXJ.US,D,20090130,000000,17.745,17.8135,17.5652,17.6347,86346.526060358,0
+IXJ.US,D,20090202,000000,17.4887,17.8582,17.4887,17.7062,53601.164348255,0
+IXJ.US,D,20090203,000000,17.6983,18.191,17.6983,18.1225,1145733.318649,0
+IXJ.US,D,20090204,000000,18.0549,18.1831,17.7331,17.7847,349401.6364702,0
+IXJ.US,D,20090205,000000,17.8582,18.0897,17.6943,18.0182,231721.0738882,0
+IXJ.US,D,20090206,000000,17.885,18.2446,17.8135,18.1781,67133.578424796,0
+IXJ.US,D,20090209,000000,18.5576,18.5576,17.9625,18.1513,151866.44237367,0
+IXJ.US,D,20090210,000000,18.194,18.194,17.4887,17.5691,409564.15430733,0
+IXJ.US,D,20090211,000000,17.6307,17.9009,17.6307,17.8721,137264.96456513,0
+IXJ.US,D,20090212,000000,17.9119,17.9893,17.443,17.9893,210557.23593943,0
+IXJ.US,D,20090213,000000,17.8423,17.9566,17.7539,17.8175,132855.83165914,0
+IXJ.US,D,20090217,000000,17.3377,17.7539,17.2572,17.3903,386948.72511417,0
+IXJ.US,D,20090218,000000,17.4201,17.433,17.1579,17.3685,159565.31188623,0
+IXJ.US,D,20090219,000000,17.433,17.5095,17.1946,17.1946,109463.26762502,0
+IXJ.US,D,20090220,000000,16.6453,17.2572,16.6453,17.0883,118588.56209826,0
+IXJ.US,D,20090223,000000,17.4152,17.4152,16.6691,16.7138,314163.80601946,0
+IXJ.US,D,20090224,000000,16.7754,17.0585,16.685,16.9969,149288.40827042,0
+IXJ.US,D,20090225,000000,16.7754,16.84,16.5012,16.5549,115822.28419286,0
+IXJ.US,D,20090226,000000,16.8122,16.8122,15.8555,15.8923,67190.957551655,0
+IXJ.US,D,20090227,000000,15.7036,15.8883,15.1214,15.1214,2564450.3499571,0
+IXJ.US,D,20090302,000000,14.9804,15.0837,14.6744,14.7559,368434.3935144,0
+IXJ.US,D,20090303,000000,14.8333,15.035,14.5751,14.739,235923.84326777,0
+IXJ.US,D,20090304,000000,14.7559,15.2704,14.6605,15.0042,93959.830208308,0
+IXJ.US,D,20090305,000000,14.8045,14.9655,14.5423,14.6237,207431.58350265,0
+IXJ.US,D,20090306,000000,14.6108,14.9476,14.5015,14.7439,170786.45446685,0
+IXJ.US,D,20090309,000000,14.7519,14.8155,14.4876,14.5711,516642.66488798,0
+IXJ.US,D,20090310,000000,14.6327,15.1085,14.6198,15.0976,115777.99153353,0
+IXJ.US,D,20090311,000000,15.2317,15.3807,14.8701,14.8959,97663.300519071,0
+IXJ.US,D,20090312,000000,14.8194,15.5903,14.8194,15.5098,119433.14257957,0
+IXJ.US,D,20090313,000000,15.789,15.9787,15.5565,15.9102,97520.356027598,0
+IXJ.US,D,20090316,000000,16.0115,16.1973,15.7939,15.7939,348302.37319775,0
+IXJ.US,D,20090317,000000,15.7612,16.1277,15.7334,16.082,52601.559559294,0
+IXJ.US,D,20090318,000000,16.1277,16.4128,15.933,16.1645,77461.82125938,0
+IXJ.US,D,20090319,000000,16.0532,16.4834,15.7572,15.8595,107649.2818952,0
+IXJ.US,D,20090320,000000,15.8843,16.0661,15.7661,15.8396,66960.434392871,0
+IXJ.US,D,20090323,000000,16.2132,16.4873,15.9668,16.4228,141710.33691966,0
+IXJ.US,D,20090324,000000,16.4377,16.4486,16.1675,16.2092,79200.308138067,0
+IXJ.US,D,20090325,000000,16.3562,16.5231,16.085,16.4228,60582.291449409,0
+IXJ.US,D,20090326,000000,16.3274,16.5926,16.3155,16.4873,149481.68532931,0
+IXJ.US,D,20090327,000000,16.3314,16.4337,16.236,16.236,119911.30197006,0
+IXJ.US,D,20090330,000000,15.9827,16.1893,15.9539,16.1585,165199.53948323,0
+IXJ.US,D,20090331,000000,16.23,16.6105,16.23,16.3433,151794.97012793,0
+IXJ.US,D,20090401,000000,16.23,16.4625,16.0244,16.391,231444.24476739,0
+IXJ.US,D,20090402,000000,16.6284,16.6691,16.4128,16.4178,214309.02551492,0
+IXJ.US,D,20090403,000000,16.4675,16.4675,16.0532,16.1546,180575.13217869,0
+IXJ.US,D,20090406,000000,16.2708,16.2867,15.4373,16.1506,75519.990808316,0
+IXJ.US,D,20090407,000000,16.0244,16.2002,15.9102,16.1089,114162.31611935,0
+IXJ.US,D,20090408,000000,16.0314,16.2171,16.0314,16.1228,228597.43475411,0
+IXJ.US,D,20090409,000000,16.1764,16.3244,16.0959,16.1844,264649.64614571,0
+IXJ.US,D,20090413,000000,16.0045,16.4009,16.0045,16.3155,434718.35820115,0
+IXJ.US,D,20090414,000000,16.2777,16.2777,16.1138,16.1416,404232.9287662,0
+IXJ.US,D,20090415,000000,16.2261,16.3274,16.1585,16.3115,57649.91607152,0
+IXJ.US,D,20090416,000000,16.4675,16.5271,16.2261,16.3969,117700.69560897,0
+IXJ.US,D,20090417,000000,16.6284,16.6284,16.3433,16.5052,149141.43717355,0
+IXJ.US,D,20090420,000000,16.6622,16.6622,16.092,16.1089,167637.64904905,0
+IXJ.US,D,20090421,000000,16.2529,16.2529,15.9946,16.1277,41303.9114762,0
+IXJ.US,D,20090422,000000,15.9708,16.0413,15.8357,15.8516,49680.257346237,0
+IXJ.US,D,20090423,000000,15.8555,16.0045,15.64,15.9867,45096.973756972,0
+IXJ.US,D,20090424,000000,16.3314,16.5529,15.9489,16.0363,51133.861893326,0
+IXJ.US,D,20090427,000000,16.236,16.4009,16.1506,16.236,1046243.9525839,0
+IXJ.US,D,20090428,000000,16.3274,16.4486,16.1347,16.3363,335639.70588622,0
+IXJ.US,D,20090429,000000,16.4834,16.535,16.2956,16.3701,279121.26593031,0
+IXJ.US,D,20090430,000000,16.6562,16.6562,16.2867,16.391,140369.47732359,0
+IXJ.US,D,20090501,000000,16.3055,16.4178,16.2132,16.2777,428537.51892197,0
+IXJ.US,D,20090504,000000,16.5499,16.7297,16.381,16.6691,110075.31164484,0
+IXJ.US,D,20090505,000000,16.5092,16.7138,16.5092,16.6026,170122.0645769,0
+IXJ.US,D,20090506,000000,16.7337,17.0258,16.535,16.6453,246645.68677957,0
+IXJ.US,D,20090507,000000,16.7416,16.9393,16.5887,16.836,127498.43318295,0
+IXJ.US,D,20090508,000000,16.9264,17.1807,16.9264,17.1082,68241.901559384,0
+IXJ.US,D,20090511,000000,16.9175,17.0258,16.9175,17.0109,124038.5724985,0
+IXJ.US,D,20090512,000000,16.993,17.2721,16.993,17.2403,148464.96746743,0
+IXJ.US,D,20090513,000000,17.1529,17.4668,17.1529,17.1986,243759.61736371,0
+IXJ.US,D,20090514,000000,17.2155,17.4072,17.2026,17.3605,224223.53464531,0
+IXJ.US,D,20090515,000000,17.2026,17.2721,16.9572,17.0069,83005.450235019,0
+IXJ.US,D,20090518,000000,17.133,17.2999,17.0377,17.2801,108037.84931568,0
+IXJ.US,D,20090519,000000,17.3119,17.3556,17.1847,17.283,575887.11669537,0
+IXJ.US,D,20090520,000000,17.3426,17.585,17.3168,17.3168,71655.456281809,0
+IXJ.US,D,20090521,000000,17.2721,17.3665,17.1032,17.2572,58875.010762522,0
+IXJ.US,D,20090522,000000,17.2026,17.3724,17.2026,17.2513,50018.492199299,0
+IXJ.US,D,20090526,000000,17.1489,17.5652,17.1082,17.4738,62723.438867456,0
+IXJ.US,D,20090527,000000,17.5374,17.5374,17.2443,17.2513,108477.75595493,0
+IXJ.US,D,20090528,000000,17.3168,17.443,17.2234,17.3208,510041.04534518,0
+IXJ.US,D,20090529,000000,17.3824,17.5374,17.3049,17.5374,1065811.2414941,0
+IXJ.US,D,20090601,000000,17.6526,17.8463,17.6526,17.7499,240850.39496684,0
+IXJ.US,D,20090602,000000,17.6307,17.9208,17.6307,17.8135,696113.50053748,0
+IXJ.US,D,20090603,000000,17.6655,17.6864,17.5334,17.6864,72802.032167636,0
+IXJ.US,D,20090604,000000,17.7231,17.8215,17.5016,17.6059,70795.776030275,0
+IXJ.US,D,20090605,000000,17.4112,17.6178,17.3377,17.443,217488.03047317,0
+IXJ.US,D,20090608,000000,17.2999,17.446,17.1758,17.3337,195492.69851063,0
+IXJ.US,D,20090609,000000,17.3864,17.4579,17.3208,17.3903,74003.973877626,0
+IXJ.US,D,20090610,000000,17.3983,17.4777,17.141,17.283,81456.213809831,0
+IXJ.US,D,20090611,000000,17.4042,17.7142,17.4042,17.5254,73976.794291219,0
+IXJ.US,D,20090612,000000,17.5175,17.8542,17.5175,17.7291,89676.528720866,0
+IXJ.US,D,20090615,000000,17.5334,17.5334,17.1847,17.288,50006.412383118,0
+IXJ.US,D,20090616,000000,17.3089,17.5254,17.2751,17.295,114844.82573356,0
+IXJ.US,D,20090617,000000,17.3089,17.7023,17.3089,17.5602,69030.109565182,0
+IXJ.US,D,20090618,000000,17.594,17.9566,17.5801,17.8135,53300.175595083,0
+IXJ.US,D,20090619,000000,18.041,18.1642,17.9297,18.0142,106578.2048605,0
+IXJ.US,D,20090622,000000,17.6347,17.6347,17.288,17.288,88154.471882085,0
+IXJ.US,D,20090623,000000,17.4201,17.5374,17.4042,17.4579,162706.06409324,0
+IXJ.US,D,20090624,000000,17.4927,17.6347,17.3824,17.4738,209752.92151206,0
+IXJ.US,D,20090625,000000,17.3337,17.8384,17.283,17.7102,95231.230861337,0
+IXJ.US,D,20090626,000000,17.6903,17.7231,17.5135,17.6864,67724.482766307,0
+IXJ.US,D,20090629,000000,17.7539,17.8215,17.5652,17.8215,39110.418188037,0
+IXJ.US,D,20090630,000000,17.8016,17.8423,17.5761,17.7142,83238.993347848,0
+IXJ.US,D,20090701,000000,17.7231,17.8811,17.6864,17.7231,209771.04123633,0
+IXJ.US,D,20090702,000000,17.5801,17.5801,17.3605,17.3605,160330.36691102,0
+IXJ.US,D,20090706,000000,17.3774,17.5761,17.283,17.5056,35988.792356648,0
+IXJ.US,D,20090707,000000,17.3864,17.5761,17.3426,17.3426,58161.294956507,0
+IXJ.US,D,20090708,000000,17.3287,17.6218,17.3287,17.5215,335476.62836778,0
+IXJ.US,D,20090709,000000,17.6138,17.6387,17.3635,17.4499,166298.80275568,0
+IXJ.US,D,20090710,000000,17.3466,17.3605,17.1638,17.288,76363.564638276,0
+IXJ.US,D,20090713,000000,17.2195,17.6009,17.0615,17.597,96402.973030874,0
+IXJ.US,D,20090714,000000,17.5652,17.6268,17.4619,17.585,40960.643366396,0
+IXJ.US,D,20090715,000000,17.597,17.8254,17.5801,17.8175,52071.054298687,0
+IXJ.US,D,20090716,000000,17.885,18.0589,17.8135,18.0062,159128.42520103,0
+IXJ.US,D,20090717,000000,17.8771,17.9417,17.8304,17.8771,62588.54758677,0
+IXJ.US,D,20090720,000000,17.9943,18.1135,17.9168,18.0549,63529.766597524,0
+IXJ.US,D,20090721,000000,18.2337,18.3023,18.1403,18.2605,102793.19579052,0
+IXJ.US,D,20090722,000000,18.2705,18.3261,18.1443,18.1682,1944404.4585615,0
+IXJ.US,D,20090723,000000,18.4006,18.6748,18.3122,18.6062,783966.98366639,0
+IXJ.US,D,20090724,000000,18.637,18.8317,18.5317,18.8049,107447.95162552,0
+IXJ.US,D,20090727,000000,18.7841,18.8168,18.6509,18.796,100525.21030257,0
+IXJ.US,D,20090728,000000,18.8089,18.947,18.7413,18.8536,138341.07485657,0
+IXJ.US,D,20090729,000000,18.8923,18.9351,18.7533,18.8397,80084.148021962,0
+IXJ.US,D,20090730,000000,19.0364,19.1596,18.8923,18.8923,96384.853306603,0
+IXJ.US,D,20090731,000000,18.9569,19.101,18.8923,18.9082,166637.03760874,0
+IXJ.US,D,20090803,000000,19.1208,19.2102,18.8963,19.0493,153556.60998763,0
+IXJ.US,D,20090804,000000,18.9917,19.2758,18.9569,19.0543,57386.173418239,0
+IXJ.US,D,20090805,000000,19.0195,19.0692,18.8496,18.9996,71507.478533594,0
+IXJ.US,D,20090806,000000,18.94,18.94,18.6976,18.8278,309234.23436634,0
+IXJ.US,D,20090807,000000,18.8188,19.0235,18.8188,18.9351,47426.364977169,0
+IXJ.US,D,20090810,000000,18.8397,18.9261,18.8317,18.9082,73953.641310206,0
+IXJ.US,D,20090811,000000,18.8834,18.947,18.792,18.8834,409353.76417551,0
+IXJ.US,D,20090812,000000,18.8655,19.0741,18.8576,18.94,585551.97629136,0
+IXJ.US,D,20090813,000000,18.9957,19.0284,18.8049,18.9649,383556.31007006,0
+IXJ.US,D,20090814,000000,19.0036,19.0195,18.7413,18.9211,46221.403313134,0
+IXJ.US,D,20090817,000000,18.7284,18.8963,18.6798,18.8317,273285.70806363,0
+IXJ.US,D,20090818,000000,18.792,18.9311,18.7215,18.8457,107587.87616295,0
+IXJ.US,D,20090819,000000,18.792,19.1596,18.6708,19.092,100305.76030862,0
+IXJ.US,D,20090820,000000,19.0831,19.2063,19.0404,19.1466,342017.84882969,0
+IXJ.US,D,20090821,000000,19.4278,19.5549,19.3284,19.4248,242085.55617132,0
+IXJ.US,D,20090824,000000,19.4278,19.7119,19.3861,19.4606,179094.34804519,0
+IXJ.US,D,20090825,000000,19.5182,19.6851,19.4804,19.5688,114075.74410338,0
+IXJ.US,D,20090826,000000,19.5301,19.6205,19.4119,19.5092,129147.32809163,0
+IXJ.US,D,20090827,000000,19.4735,19.6275,19.3483,19.546,129544.95537425,0
+IXJ.US,D,20090828,000000,19.6851,19.6851,19.3324,19.4089,76492.416010871,0
+IXJ.US,D,20090831,000000,19.3652,19.5967,19.3046,19.4089,38858.755350937,0
+IXJ.US,D,20090901,000000,19.2967,19.4606,19.0582,19.1427,59863.542386651,0
+IXJ.US,D,20090902,000000,19.096,19.2261,18.8834,19.1049,575589.14789624,0
+IXJ.US,D,20090903,000000,19.1327,19.1725,18.945,19.1139,90095.2956818,0
+IXJ.US,D,20090904,000000,19.0692,19.3364,19.0692,19.2967,91660.638528562,0
+IXJ.US,D,20090908,000000,19.5589,19.5589,19.2967,19.3731,107273.80094225,0
+IXJ.US,D,20090909,000000,19.4089,19.6036,19.4089,19.5182,111136.32216606,0
+IXJ.US,D,20090910,000000,19.5182,19.8202,19.4606,19.702,80728.404884938,0
+IXJ.US,D,20090911,000000,19.7854,19.8053,19.6503,19.6602,48357.517474439,0
+IXJ.US,D,20090914,000000,19.5927,19.8182,19.5927,19.8023,63483.460635498,0
+IXJ.US,D,20090915,000000,19.7884,19.7884,19.5927,19.6702,110112.55774473,0
+IXJ.US,D,20090916,000000,19.8619,19.8788,19.6602,19.8182,103628.71640969,0
+IXJ.US,D,20090917,000000,19.7735,19.9543,19.7645,19.848,108888.46970508,0
+IXJ.US,D,20090918,000000,19.9175,20.0059,19.7397,19.9145,558281.7912632,0
+IXJ.US,D,20090921,000000,19.7854,20.0347,19.7119,20.001,65621.588099499,0
+IXJ.US,D,20090922,000000,20.1063,20.2324,19.9692,20.0059,206262.86128716,0
+IXJ.US,D,20090923,000000,19.992,20.0924,19.8142,19.8142,88757.456039776,0
+IXJ.US,D,20090924,000000,19.8202,19.8907,19.5967,19.7308,166036.06675375,0
+IXJ.US,D,20090925,000000,19.6126,19.7854,19.6126,19.6245,77516.180432194,0
+IXJ.US,D,20090928,000000,19.7973,20.0506,19.7973,19.8867,79932.143668354,0
+IXJ.US,D,20090929,000000,20.0188,20.0188,19.8281,19.8748,58016.337162337,0
+IXJ.US,D,20090930,000000,20.001,20.001,19.6662,19.848,139882.25807097,0
+IXJ.US,D,20091001,000000,19.7467,19.7765,19.4963,19.5013,513953.89913641,0
+IXJ.US,D,20091002,000000,19.3731,19.542,19.3731,19.4486,59493.09469044,0
+IXJ.US,D,20091005,000000,19.4606,19.6781,19.4049,19.6036,117053.41879195,0
+IXJ.US,D,20091006,000000,19.6573,19.852,19.5271,19.7268,80882.422541243,0
+IXJ.US,D,20091007,000000,19.7695,19.8579,19.6662,19.7427,74712.6564269,0
+IXJ.US,D,20091008,000000,19.8371,19.9145,19.8281,19.845,48849.769983807,0
+IXJ.US,D,20091009,000000,19.7397,19.9046,19.7397,19.8619,73945.588099419,0
+IXJ.US,D,20091012,000000,20.0139,20.1698,19.9473,19.9692,210615.62171764,0
+IXJ.US,D,20091013,000000,19.9145,19.9573,19.8241,19.852,43820.5398472,0
+IXJ.US,D,20091014,000000,20.1172,20.2662,19.9851,20.1947,92695.476114717,0
+IXJ.US,D,20091015,000000,20.1838,20.3258,20.142,20.2851,65444.417462181,0
+IXJ.US,D,20091016,000000,20.1788,20.2324,20.0377,20.1092,273513.21126837,0
+IXJ.US,D,20091019,000000,20.1788,20.447,20.1659,20.3586,174263.42822422,0
+IXJ.US,D,20091020,000000,20.3516,20.3834,20.1659,20.1907,112463.08864325,0
+IXJ.US,D,20091021,000000,20.2235,20.3347,20.0606,20.0685,157863.06445609,0
+IXJ.US,D,20091022,000000,20.0556,20.2483,19.9145,20.2036,137366.63635132,0
+IXJ.US,D,20091023,000000,20.2126,20.2126,19.8579,19.9215,133897.71580473,0
+IXJ.US,D,20091026,000000,19.9761,20.1907,19.7069,19.7069,90613.721126226,0
+IXJ.US,D,20091027,000000,19.7854,19.9851,19.7606,19.8202,98011.601885618,0
+IXJ.US,D,20091028,000000,19.8023,19.8659,19.6036,19.6036,103378.06022394,0
+IXJ.US,D,20091029,000000,19.6702,19.9046,19.6702,19.8331,204596.85330556,0
+IXJ.US,D,20091030,000000,19.7695,19.8698,19.5013,19.5788,74384.488087321,0
+IXJ.US,D,20091102,000000,19.538,19.7765,19.4188,19.6503,341107.83601073,0
+IXJ.US,D,20091103,000000,19.4437,19.6036,19.4437,19.551,88909.460393385,0
+IXJ.US,D,20091104,000000,19.6404,19.9761,19.6404,19.842,207003.75667958,0
+IXJ.US,D,20091105,000000,19.9334,20.1092,19.8053,20.1092,389855.93420835,0
+IXJ.US,D,20091106,000000,19.9294,20.1738,19.8659,20.1261,221656.57370689,0
+IXJ.US,D,20091109,000000,20.2543,20.5573,20.2543,20.4877,129843.93082472,0
+IXJ.US,D,20091110,000000,20.3467,20.6586,20.3308,20.5652,856445.88075119,0
+IXJ.US,D,20091111,000000,20.7162,20.8692,20.4937,20.6586,1148218.7408282,0
+IXJ.US,D,20091112,000000,20.6109,20.6665,20.454,20.4838,481627.30438524,0
+IXJ.US,D,20091113,000000,20.4937,20.6268,20.4301,20.5861,56351.335832084,0
+IXJ.US,D,20091116,000000,20.597,20.898,20.597,20.8195,113558.32531031,0
+IXJ.US,D,20091117,000000,20.7162,20.8155,20.6318,20.7907,68729.12081201,0
+IXJ.US,D,20091118,000000,20.8195,20.8761,20.6874,20.8354,618779.52399934,0
+IXJ.US,D,20091119,000000,20.6467,20.7381,20.4877,20.7331,154833.0438974,0
+IXJ.US,D,20091120,000000,20.59,20.8394,20.5652,20.8076,653721.39895366,0
+IXJ.US,D,20091123,000000,20.9626,21.1901,20.9626,21.0798,141266.40367502,0
+IXJ.US,D,20091124,000000,21.0987,21.2338,21.0301,21.1692,121799.77989966,0
+IXJ.US,D,20091125,000000,21.2745,21.4344,21.2665,21.4275,217780.96601555,0
+IXJ.US,D,20091127,000000,20.9387,21.2387,20.8444,21.045,154364.9510204,0
+IXJ.US,D,20091130,000000,20.9993,21.1305,20.9437,21.0699,130306.99044499,0
+IXJ.US,D,20091201,000000,21.2457,21.4175,21.2457,21.3371,183131.01995228,0
+IXJ.US,D,20091202,000000,21.3897,21.5139,21.35,21.4066,103449.53246967,0
+IXJ.US,D,20091203,000000,21.496,21.5139,21.2795,21.2874,161189.0405112,0
+IXJ.US,D,20091204,000000,21.5139,21.5973,21.2338,21.3122,136799.89164217,0
+IXJ.US,D,20091207,000000,21.2844,21.4384,21.2338,21.2338,79585.855604504,0
+IXJ.US,D,20091208,000000,21.1305,21.2159,21.0043,21.045,85808.974240313,0
+IXJ.US,D,20091209,000000,21.0212,21.1305,20.9079,21.0838,324745.72499384,0
+IXJ.US,D,20091210,000000,21.1146,21.3093,21.1146,21.2914,95812.068689364,0
+IXJ.US,D,20091211,000000,21.3629,21.3629,21.2497,21.3053,111194.70794426,0
+IXJ.US,D,20091214,000000,21.4543,21.493,21.3937,21.4066,154093.15515633,0
+IXJ.US,D,20091215,000000,21.4136,21.4136,21.3053,21.3271,112364.4368111,0
+IXJ.US,D,20091216,000000,21.5139,21.5695,21.4225,21.4473,119969.68774827,0
+IXJ.US,D,20091217,000000,21.3987,21.3987,21.1096,21.1603,131730.39545162,0
+IXJ.US,D,20091218,000000,21.2288,21.3162,21.1483,21.2705,51081.51602321,0
+IXJ.US,D,20091221,000000,21.3659,21.4026,21.0798,21.2795,157620.46148112,0
+IXJ.US,D,20091222,000000,21.3053,21.4424,21.3053,21.4066,151414.45591824,0
+IXJ.US,D,20091223,000000,21.5348,21.5348,21.4136,21.4275,91850.89563341,0
+IXJ.US,D,20091224,000000,21.5507,21.5507,21.4096,21.4473,27130.260490728,0
+IXJ.US,D,20091228,000000,21.6013,21.6013,21.4473,21.5874,257331.29084284,0
+IXJ.US,D,20091229,000000,21.6987,21.6987,21.5219,21.5427,30506.569113262,0
+IXJ.US,D,20091230,000000,21.4275,21.4593,21.3579,21.4225,50100.03095852,0
+IXJ.US,D,20091231,000000,21.5467,21.5467,21.2964,21.354,70666.92465768,0
+IXJ.US,D,20100104,000000,21.5179,21.6182,21.496,21.6053,102152.96553294,0
+IXJ.US,D,20100105,000000,21.5179,21.5179,21.2964,21.4136,104379.6783156,0
+IXJ.US,D,20100106,000000,21.3987,21.4901,21.3728,21.4901,80072.068205781,0
+IXJ.US,D,20100107,000000,21.4305,21.4642,21.3411,21.4225,167861.1256484,0
+IXJ.US,D,20100108,000000,21.496,21.5308,21.3818,21.5308,53549.825129486,0
+IXJ.US,D,20100111,000000,21.7017,21.7295,21.5973,21.7255,103782.73406599,0
+IXJ.US,D,20100112,000000,21.6103,21.6331,21.4762,21.5348,65502.803240388,0
+IXJ.US,D,20100113,000000,21.5626,21.9063,21.5626,21.8497,65333.685813857,0
+IXJ.US,D,20100114,000000,21.9063,22.0593,21.8656,22.0066,164781.77917364,0
+IXJ.US,D,20100115,000000,21.9232,22.0066,21.6987,21.8536,95070.166645593,0
+IXJ.US,D,20100119,000000,21.8586,22.2778,21.7841,22.2778,169832.14898856,0
+IXJ.US,D,20100120,000000,22.0533,22.2738,21.9063,22.0752,166061.23303746,0
+IXJ.US,D,20100121,000000,22.1576,22.2023,21.5874,21.655,155987.67299402,0
+IXJ.US,D,20100122,000000,21.5666,21.7255,21.3411,21.3411,92454.88644245,0
+IXJ.US,D,20100125,000000,21.5695,21.5695,21.3877,21.3877,192561.32978409,0
+IXJ.US,D,20100126,000000,21.4424,21.5834,21.2844,21.4066,76281.019227707,0
+IXJ.US,D,20100127,000000,21.3877,21.5139,21.2536,21.4473,112783.20377204,0
+IXJ.US,D,20100128,000000,21.3818,21.4722,21.1344,21.2616,103701.19530677,0
+IXJ.US,D,20100129,000000,21.2457,21.3053,20.9914,21.0073,131047.88583741,0
+IXJ.US,D,20100201,000000,21.0659,21.2159,20.9954,21.1573,131258.27596922,0
+IXJ.US,D,20100202,000000,21.2536,21.5904,21.1781,21.5626,2075184.5751402,0
+IXJ.US,D,20100203,000000,21.5348,21.5348,21.2536,21.3689,94385.643728681,0
+IXJ.US,D,20100204,000000,21.2119,21.2119,20.7867,20.8195,128326.90724268,0
+IXJ.US,D,20100205,000000,20.6189,20.6993,20.2285,20.5771,679676.8973208,0
+IXJ.US,D,20100208,000000,20.5006,20.7162,20.4619,20.5265,173752.04933923,0
+IXJ.US,D,20100209,000000,20.6149,21.0043,20.595,20.7947,159615.64445365,0
+IXJ.US,D,20100210,000000,20.7867,20.8394,20.5185,20.59,214023.13653198,0
+IXJ.US,D,20100211,000000,20.5364,20.894,20.5364,20.8275,92255.569475466,0
+IXJ.US,D,20100212,000000,20.595,20.8245,20.5622,20.8155,337034.92465511,0
+IXJ.US,D,20100216,000000,20.9348,21.1026,20.7579,21.1026,223135.34453769,0
+IXJ.US,D,20100217,000000,21.1344,21.2089,21.0619,21.1543,139491.67734779,0
+IXJ.US,D,20100218,000000,21.1444,21.3311,21.1056,21.2705,91076.78074649,0
+IXJ.US,D,20100219,000000,21.193,21.2576,21.0788,21.1821,550017.18369284,0
+IXJ.US,D,20100222,000000,21.2457,21.2874,21.0381,21.1573,190373.87640401,0
+IXJ.US,D,20100223,000000,21.0252,21.0838,20.8811,20.8811,105187.01269701,0
+IXJ.US,D,20100224,000000,20.9993,21.0987,20.9258,21.0748,64070.338371615,0
+IXJ.US,D,20100225,000000,20.9387,21.0798,20.7947,21.0798,121625.62921638,0
+IXJ.US,D,20100226,000000,21.0798,21.1781,20.9576,21.1444,99416.887167984,0
+IXJ.US,D,20100301,000000,21.1344,21.3162,21.1344,21.2497,150446.05732108,0
+IXJ.US,D,20100302,000000,21.3987,21.4384,21.3093,21.3122,161077.30221153,0
+IXJ.US,D,20100303,000000,21.4801,21.4801,21.3093,21.3311,157497.65001662,0
+IXJ.US,D,20100304,000000,21.3987,21.3987,21.2089,21.2705,53563.918248364,0
+IXJ.US,D,20100305,000000,21.3818,21.5467,21.2874,21.5099,73623.459667931,0
+IXJ.US,D,20100308,000000,21.5666,21.5735,21.4225,21.4762,114062.65763586,0
+IXJ.US,D,20100309,000000,21.3818,21.5268,21.3689,21.4305,53290.109081599,0
+IXJ.US,D,20100310,000000,21.4762,21.5348,21.4096,21.493,130717.70419513,0
+IXJ.US,D,20100311,000000,21.4593,21.5666,21.35,21.5387,52872.348772013,0
+IXJ.US,D,20100312,000000,21.5219,21.5268,21.4096,21.5179,99356.48808708,0
+IXJ.US,D,20100315,000000,21.5,21.5556,21.3937,21.5556,100166.84242254,0
+IXJ.US,D,20100316,000000,21.496,21.6808,21.496,21.646,108908.60273205,0
+IXJ.US,D,20100317,000000,21.6897,21.6897,21.5507,21.6589,362322.00652692,0
+IXJ.US,D,20100318,000000,21.5695,21.7762,21.5695,21.7593,221371.6913753,0
+IXJ.US,D,20100319,000000,21.801,21.804,21.6182,21.7255,43864.83250653,0
+IXJ.US,D,20100322,000000,21.6788,21.8993,21.5785,21.7841,98804.843148157,0
+IXJ.US,D,20100323,000000,21.8358,21.8944,21.7136,21.8795,84574.819687174,0
+IXJ.US,D,20100324,000000,21.7841,21.7841,21.6331,21.6609,350713.30317717,0
+IXJ.US,D,20100325,000000,21.7106,21.7682,21.4901,21.4901,86324.379730694,0
+IXJ.US,D,20100326,000000,21.505,21.5556,21.3877,21.4642,41387.463538118,0
+IXJ.US,D,20100329,000000,21.5139,21.6103,21.4901,21.5695,84223.498366583,0
+IXJ.US,D,20100330,000000,21.6371,21.6371,21.5099,21.5666,59477.994920214,0
+IXJ.US,D,20100331,000000,21.5904,21.6371,21.493,21.5467,117249.71580489,0
+IXJ.US,D,20100401,000000,21.6272,21.6808,21.5467,21.651,158487.1882921,0
+IXJ.US,D,20100405,000000,21.7295,21.7295,21.5139,21.5556,51472.096746389,0
+IXJ.US,D,20100406,000000,21.3818,21.5467,21.3818,21.4682,89176.223000711,0
+IXJ.US,D,20100407,000000,21.4136,21.5308,21.3371,21.4543,170358.62764378,0
+IXJ.US,D,20100408,000000,21.3371,21.4861,21.3162,21.4175,95409.408150004,0
+IXJ.US,D,20100409,000000,21.5348,21.5973,21.4642,21.5427,255527.37162651,0
+IXJ.US,D,20100412,000000,21.646,21.6589,21.5099,21.5308,112865.74918261,0
+IXJ.US,D,20100413,000000,21.5179,21.5973,21.4543,21.5387,215172.73237185,0
+IXJ.US,D,20100414,000000,21.5785,21.5785,21.4642,21.5268,102525.42653184,0
+IXJ.US,D,20100415,000000,21.5735,21.5735,21.4473,21.5586,216049.5256963,0
+IXJ.US,D,20100416,000000,21.4543,21.5586,21.2536,21.3311,397392.73285382,0
+IXJ.US,D,20100419,000000,21.2119,21.493,21.2119,21.493,74885.800458824,0
+IXJ.US,D,20100420,000000,21.5219,21.5626,21.4593,21.5099,31422.621840306,0
+IXJ.US,D,20100421,000000,21.493,21.493,21.1305,21.197,190500.71447391,0
+IXJ.US,D,20100422,000000,21.0252,21.045,20.8116,20.9119,195825.90010695,0
+IXJ.US,D,20100423,000000,20.9437,21.1146,20.7907,21.0937,148483.0871917,0
+IXJ.US,D,20100426,000000,21.055,21.1781,20.9079,20.9079,118759.69282749,0
+IXJ.US,D,20100427,000000,20.8354,20.9477,20.4877,20.5324,199806.19953852,0
+IXJ.US,D,20100428,000000,20.6586,20.6874,20.4838,20.6059,121369.93977389,0
+IXJ.US,D,20100429,000000,20.7033,20.9387,20.7033,20.8314,119715.00495712,0
+IXJ.US,D,20100430,000000,20.9656,20.9656,20.6318,20.6318,130057.34091058,0
+IXJ.US,D,20100503,000000,20.6626,20.8026,20.6109,20.7202,479076.44986839,0
+IXJ.US,D,20100504,000000,20.5732,20.6228,20.4222,20.45,173713.79658799,0
+IXJ.US,D,20100505,000000,20.2195,20.4619,20.2086,20.4182,136173.75450346,0
+IXJ.US,D,20100506,000000,20.3109,20.8483,12.0419,19.7268,301351.14765702,0
+IXJ.US,D,20100507,000000,19.7854,19.9046,18.8923,19.551,1682178.8288627,0
+IXJ.US,D,20100510,000000,20.4043,20.4142,19.9612,20.1907,283129.75159964,0
+IXJ.US,D,20100511,000000,19.9573,20.3834,19.9573,20.1947,74993.512153103,0
+IXJ.US,D,20100512,000000,20.3884,20.3924,20.1738,20.298,186339.21779963,0
+IXJ.US,D,20100513,000000,20.147,20.294,20.0924,20.0963,438840.59547284,0
+IXJ.US,D,20100514,000000,19.9811,19.9811,19.6275,19.7735,151766.78389018,0
+IXJ.US,D,20100517,000000,19.7804,19.8698,19.5013,19.8241,244014.30015486,0
+IXJ.US,D,20100518,000000,19.842,19.9046,19.5301,19.5341,654061.64710942,0
+IXJ.US,D,20100519,000000,19.4437,19.6851,19.4049,19.5927,82062.217921568,0
+IXJ.US,D,20100520,000000,19.2967,19.3086,18.9996,19.0195,494236.6191753,0
+IXJ.US,D,20100521,000000,18.6549,19.0781,18.6142,18.9957,182497.83625413,0
+IXJ.US,D,20100524,000000,18.8576,19.0831,18.7841,18.8814,51169.09469052,0
+IXJ.US,D,20100525,000000,18.5,18.8725,18.4294,18.8725,144414.20244146,0
+IXJ.US,D,20100526,000000,18.8397,18.9917,18.641,18.6708,58061.636473015,0
+IXJ.US,D,20100527,000000,18.9728,19.1635,18.9351,19.1635,58576.035312048,0
+IXJ.US,D,20100528,000000,19.1635,19.2599,18.9857,19.0692,45378.836134524,0
+IXJ.US,D,20100601,000000,19.0235,19.2559,18.8834,18.9043,1105350.4931566,0
+IXJ.US,D,20100602,000000,19.0662,19.4308,19.0235,19.4308,438363.4427337,0
+IXJ.US,D,20100603,000000,19.6275,19.6275,19.3364,19.4685,193318.33159808,0
+IXJ.US,D,20100604,000000,19.1675,19.2361,18.8089,18.8655,99657.476840252,0
+IXJ.US,D,20100607,000000,19.0036,19.0662,18.8457,18.8457,153506.27742021,0
+IXJ.US,D,20100608,000000,18.9887,18.9887,18.6748,18.8884,369854.77856699,0
+IXJ.US,D,20100609,000000,18.947,19.096,18.788,18.8884,330002.45833518,0
+IXJ.US,D,20100610,000000,19.2361,19.3414,19.1427,19.3324,61629.208851745,0
+IXJ.US,D,20100611,000000,19.1427,19.4606,19.1427,19.4278,85316.721730945,0
+IXJ.US,D,20100614,000000,19.6404,19.6781,19.4387,19.4387,553600.86249314,0
+IXJ.US,D,20100615,000000,19.6503,19.8371,19.6245,19.8371,190318.51057985,0
+IXJ.US,D,20100616,000000,19.6741,19.9175,19.6741,19.8698,258507.05961777,0
+IXJ.US,D,20100617,000000,19.8907,19.9543,19.7526,19.9294,59435.715563581,0
+IXJ.US,D,20100618,000000,19.848,19.8619,19.7735,19.7933,29826.072801744,0
+IXJ.US,D,20100621,000000,19.7208,19.7208,19.3612,19.4645,107612.03579531,0
+IXJ.US,D,20100622,000000,19.5549,19.6205,19.2788,19.3086,75158.602974241,0
+IXJ.US,D,20100623,000000,19.3255,19.4089,19.1774,19.3612,83730.239205867,0
+IXJ.US,D,20100624,000000,19.3364,19.3612,19.1894,19.246,84403.688957946,0
+IXJ.US,D,20100625,000000,19.3324,19.3731,19.1546,19.3046,62270.445760676,0
+IXJ.US,D,20100628,000000,19.3652,19.391,19.1814,19.246,79825.438625423,0
+IXJ.US,D,20100629,000000,19.0692,19.0692,18.796,18.9172,324455.8094055,0
+IXJ.US,D,20100630,000000,18.8695,19.0523,18.7513,18.8258,80574.387228633,0
+IXJ.US,D,20100701,000000,18.8049,18.8278,18.5039,18.7284,162285.28382961,0
+IXJ.US,D,20100702,000000,18.7572,18.8834,18.6509,18.7781,322471.6995978,0
+IXJ.US,D,20100706,000000,19.0086,19.0195,18.7493,18.8834,355052.97714012,0
+IXJ.US,D,20100707,000000,19.0165,19.2261,18.8884,19.2142,136019.73684716,0
+IXJ.US,D,20100708,000000,19.2728,19.3811,19.2063,19.3612,30321.345265156,0
+IXJ.US,D,20100709,000000,19.3016,19.4089,19.2758,19.391,28574.805175682,0
+IXJ.US,D,20100712,000000,19.3582,19.391,19.2639,19.3453,76672.606602234,0
+IXJ.US,D,20100713,000000,19.5132,19.6126,19.5013,19.538,327512.00289924,0
+IXJ.US,D,20100714,000000,19.4645,19.6324,19.4437,19.5827,53726.995766805,0
+IXJ.US,D,20100715,000000,19.6781,19.694,19.5589,19.694,142438.14584455,0
+IXJ.US,D,20100716,000000,19.6453,19.6453,19.2231,19.2231,94846.690046248,0
+IXJ.US,D,20100719,000000,19.3255,19.4049,19.2967,19.3453,20193.426048904,0
+IXJ.US,D,20100720,000000,19.096,19.3046,19.0582,19.2837,90748.612406912,0
+IXJ.US,D,20100721,000000,19.2877,19.2877,18.8695,18.8834,201221.55133437,0
+IXJ.US,D,20100722,000000,19.1357,19.2967,19.096,19.1228,65570.248880731,0
+IXJ.US,D,20100723,000000,19.0622,19.1208,18.9142,19.0692,70109.239810666,0
+IXJ.US,D,20100726,000000,19.1139,19.2877,19.1139,19.2788,65504.816543085,0
+IXJ.US,D,20100727,000000,19.3582,19.3582,19.1387,19.2321,120604.88474911,0
+IXJ.US,D,20100728,000000,19.2361,19.2728,19.0364,19.0741,127200.46438382,0
+IXJ.US,D,20100729,000000,19.2559,19.3125,19.0493,19.1427,78897.306082198,0
+IXJ.US,D,20100730,000000,18.9887,19.242,18.9261,19.1635,247383.56221795,0
+IXJ.US,D,20100802,000000,19.3582,19.5271,19.3582,19.4963,1139209.21126,0
+IXJ.US,D,20100803,000000,19.4884,19.7248,19.4884,19.6324,41393.503446208,0
+IXJ.US,D,20100804,000000,19.7159,19.8202,19.6364,19.8202,81867.934211327,0
+IXJ.US,D,20100805,000000,19.7357,19.8698,19.7248,19.8182,178520.5567766,0
+IXJ.US,D,20100806,000000,19.8053,19.9851,19.698,19.9851,56482.200507376,0
+IXJ.US,D,20100809,000000,20.0139,20.0645,19.9493,20.0347,99917.192888139,0
+IXJ.US,D,20100810,000000,19.8659,20.1738,19.8241,20.1341,60564.171725138,0
+IXJ.US,D,20100811,000000,19.7695,19.7695,19.4963,19.5271,298574.80323814,0
+IXJ.US,D,20100812,000000,19.395,19.6503,19.395,19.6503,53505.532470157,0
+IXJ.US,D,20100813,000000,19.551,19.6453,19.5043,19.546,38798.356270033,0
+IXJ.US,D,20100816,000000,19.4884,19.6364,19.4089,19.5967,89726.861288286,0
+IXJ.US,D,20100817,000000,19.6404,19.7973,19.5967,19.7159,46718.689079244,0
+IXJ.US,D,20100818,000000,19.7695,19.8788,19.6602,19.7884,81046.506711032,0
+IXJ.US,D,20100819,000000,19.698,19.7645,19.3582,19.4119,61089.643729002,0
+IXJ.US,D,20100820,000000,19.3612,19.3652,19.2361,19.3324,29315.700568105,0
+IXJ.US,D,20100823,000000,19.391,19.546,19.3612,19.3771,54404.472124278,0
+IXJ.US,D,20100824,000000,19.1774,19.1774,19.0036,19.0582,57360.00048318,0
+IXJ.US,D,20100825,000000,19.0364,19.2599,19.0125,19.2231,29569.376707902,0
+IXJ.US,D,20100826,000000,19.3453,19.3453,19.0741,19.1099,20789.363647157,0
+IXJ.US,D,20100827,000000,19.2321,19.3692,19.0195,19.3453,57606.630063538,0
+IXJ.US,D,20100830,000000,19.4049,19.4049,19.1596,19.1635,33270.833715968,0
+IXJ.US,D,20100831,000000,19.2321,19.2788,19.1139,19.1596,44759.745555258,0
+IXJ.US,D,20100901,000000,19.4486,19.6741,19.4437,19.6126,64047.185390602,0
+IXJ.US,D,20100902,000000,19.6702,19.6851,19.5827,19.6741,44541.302212655,0
+IXJ.US,D,20100903,000000,19.7933,19.842,19.7427,19.842,61834.565726818,0
+IXJ.US,D,20100907,000000,19.8281,19.8281,19.7069,19.7208,107826.45253252,0
+IXJ.US,D,20100908,000000,19.7526,19.9294,19.7526,19.8202,110108.53113934,0
+IXJ.US,D,20100909,000000,20.0099,20.0725,19.996,20.0506,53446.140040601,0
+IXJ.US,D,20100910,000000,20.0963,20.2155,20.0506,20.1738,84027.201353645,0
+IXJ.US,D,20100913,000000,20.3308,20.3626,20.2195,20.2702,32222.909662284,0
+IXJ.US,D,20100914,000000,20.2404,20.4838,20.2404,20.4043,82552.457128239,0
+IXJ.US,D,20100915,000000,20.303,20.5136,20.303,20.4748,388182.87966731,0
+IXJ.US,D,20100916,000000,20.3834,20.4877,20.3387,20.4748,230371.15442999,0
+IXJ.US,D,20100917,000000,20.4708,20.5265,20.3705,20.4043,68033.524730266,0
+IXJ.US,D,20100920,000000,20.5185,20.7162,20.4619,20.7122,45364.743015646,0
+IXJ.US,D,20100921,000000,20.7251,20.7977,20.602,20.6993,37992.028539964,0
+IXJ.US,D,20100922,000000,20.6834,20.8444,20.6705,20.7202,64498.165194685,0
+IXJ.US,D,20100923,000000,20.6059,20.75,20.5444,20.5771,177941.73225127,0
+IXJ.US,D,20100924,000000,20.8811,20.9348,20.7828,20.9079,70123.332929544,0
+IXJ.US,D,20100927,000000,20.8761,20.8761,20.75,20.75,55463.469342795,0
+IXJ.US,D,20100928,000000,20.8483,20.9437,20.6705,20.9119,30702.8661262,0
+IXJ.US,D,20100929,000000,20.9208,20.9208,20.7867,20.8354,65938.683274245,0
+IXJ.US,D,20100930,000000,20.9079,21.055,20.7122,20.7947,95413.434755397,0
+IXJ.US,D,20101001,000000,20.9348,20.9348,20.742,20.8761,79873.757890146,0
+IXJ.US,D,20101004,000000,20.7947,20.8076,20.5861,20.6467,64334.081024896,0
+IXJ.US,D,20101005,000000,20.8603,21.1096,20.8603,21.0748,114132.1165789,0
+IXJ.US,D,20101006,000000,21.1096,21.1444,20.9914,21.0619,76854.810496295,0
+IXJ.US,D,20101007,000000,21.1652,21.193,21.0212,21.055,285044.40246429,0
+IXJ.US,D,20101008,000000,21.0987,21.1821,21.0788,21.1483,82239.388558886,0
+IXJ.US,D,20101011,000000,21.1543,21.2119,21.1026,21.1275,28126.845325644,0
+IXJ.US,D,20101012,000000,21.1344,21.2387,20.9993,21.2248,54509.163864512,0
+IXJ.US,D,20101013,000000,21.3122,21.4305,21.2705,21.3579,76947.422420348,0
+IXJ.US,D,20101014,000000,21.5,21.5,21.2705,21.354,80490.835166716,0
+IXJ.US,D,20101015,000000,21.4861,21.5556,21.3162,21.4096,71646.396419673,0
+IXJ.US,D,20101018,000000,21.4026,21.5785,21.3937,21.5666,271195.89986435,0
+IXJ.US,D,20101019,000000,21.3013,21.3311,21.0619,21.1394,93221.95476993,0
+IXJ.US,D,20101020,000000,21.1483,21.4682,21.1483,21.3411,89242.661989705,0
+IXJ.US,D,20101021,000000,21.4096,21.4682,21.2159,21.3629,87752.817994073,0
+IXJ.US,D,20101022,000000,21.3897,21.3897,21.2844,21.2964,38636.28540294,0
+IXJ.US,D,20101025,000000,21.4225,21.5904,21.3937,21.3937,42011.587374126,0
+IXJ.US,D,20101026,000000,21.2665,21.3053,21.2338,21.2874,95973.132905108,0
+IXJ.US,D,20101027,000000,21.1732,21.2705,21.0699,21.2338,137459.24827537,0
+IXJ.US,D,20101028,000000,21.3311,21.3579,21.2,21.3271,44642.973998843,0
+IXJ.US,D,20101029,000000,21.2199,21.2616,21.1632,21.2328,27256.091909278,0
+IXJ.US,D,20101101,000000,21.2457,21.3629,21.1026,21.2209,86745.159994325,0
+IXJ.US,D,20101102,000000,21.3897,21.4861,21.354,21.4225,69500.215744884,0
+IXJ.US,D,20101103,000000,21.4801,21.5,21.2665,21.4722,58269.006650786,0
+IXJ.US,D,20101104,000000,21.5934,21.6589,21.5874,21.651,109492.46051412,0
+IXJ.US,D,20101105,000000,21.7334,21.7334,21.4682,21.5427,124945.56536341,0
+IXJ.US,D,20101108,000000,21.4305,21.4762,21.3897,21.4384,63263.003990198,0
+IXJ.US,D,20101109,000000,21.5387,21.5387,21.2844,21.3122,305639.48240121,0
+IXJ.US,D,20101110,000000,21.3013,21.3579,21.1146,21.3311,64226.369330617,0
+IXJ.US,D,20101111,000000,21.2248,21.2874,21.1344,21.2874,51443.910508634,0
+IXJ.US,D,20101112,000000,21.1901,21.2338,21.0162,21.0798,440895.17087493,0
+IXJ.US,D,20101115,000000,21.2665,21.2665,21.0252,21.0252,78150.370781686,0
+IXJ.US,D,20101116,000000,20.9258,20.9824,20.6834,20.7251,89889.938806726,0
+IXJ.US,D,20101117,000000,20.8245,20.9308,20.8116,20.8811,87803.150561493,0
+IXJ.US,D,20101118,000000,21.0301,21.2417,21.0301,21.1732,23841.530535506,0
+IXJ.US,D,20101119,000000,21.1146,21.2089,21.0897,21.2089,23675.43306302,0
+IXJ.US,D,20101122,000000,21.1146,21.2159,20.9824,21.1652,25226.682790904,0
+IXJ.US,D,20101123,000000,20.8761,20.8761,20.7331,20.747,25224.669488207,0
+IXJ.US,D,20101124,000000,20.9059,20.9506,20.8513,20.8901,102328.12286756,0
+IXJ.US,D,20101126,000000,20.8076,20.8155,20.6834,20.7708,21757.762244318,0
+IXJ.US,D,20101129,000000,20.5861,20.6735,20.3834,20.6357,89448.018864779,0
+IXJ.US,D,20101130,000000,20.3347,20.5444,20.3347,20.447,75226.048614584,0
+IXJ.US,D,20101201,000000,20.6318,20.8354,20.6318,20.7907,53605.190953648,0
+IXJ.US,D,20101202,000000,20.8026,20.9993,20.7828,20.9884,253178.85403069,0
+IXJ.US,D,20101203,000000,20.8761,21.0619,20.8444,21.055,67893.600192838,0
+IXJ.US,D,20101206,000000,20.9208,20.9576,20.8692,20.8901,196396.67142149,0
+IXJ.US,D,20101207,000000,21.0798,21.0798,20.898,20.9059,94438.996250146,0
+IXJ.US,D,20101208,000000,20.903,21.042,20.903,21.042,92812.247671132,0
+IXJ.US,D,20101209,000000,21.0699,21.1185,20.9506,21.0043,36795.120086717,0
+IXJ.US,D,20101210,000000,21.045,21.2,21.045,21.2,35298.229531646,0
+IXJ.US,D,20101213,000000,21.2089,21.3093,21.2089,21.2417,25594.11053307,0
+IXJ.US,D,20101214,000000,21.3411,21.5,21.3013,21.4096,48993.721126628,0
+IXJ.US,D,20101215,000000,21.4384,21.5695,21.3778,21.4026,104224.65400794,0
+IXJ.US,D,20101216,000000,21.3659,21.5179,21.35,21.505,75261.281411778,0
+IXJ.US,D,20101217,000000,21.4066,21.4384,21.3122,21.4096,48654.479622217,0
+IXJ.US,D,20101220,000000,21.3897,21.4305,21.205,21.2964,183456.16833781,0
+IXJ.US,D,20101221,000000,21.35,21.35,21.2119,21.2248,51278.819687496,0
+IXJ.US,D,20101222,000000,21.2209,21.3053,21.2209,21.2795,59035.068326918,0
+IXJ.US,D,20101223,000000,21.2497,21.3311,21.2497,21.3093,72204.081266687,0
+IXJ.US,D,20101227,000000,21.3271,21.3271,21.2089,21.2497,26989.329301952,0
+IXJ.US,D,20101228,000000,21.2536,21.3271,21.2417,21.3053,87621.953318781,0
+IXJ.US,D,20101229,000000,21.3202,21.4195,21.3053,21.3917,130137.87301846,0
+IXJ.US,D,20101230,000000,21.3738,21.3738,21.2288,21.2566,63431.114765381,0
+IXJ.US,D,20101231,000000,21.2586,21.3262,21.2397,21.2516,49028.953923822,0
+IXJ.US,D,20110103,000000,21.35,21.5556,21.35,21.4305,101254.02587881,0
+IXJ.US,D,20110104,000000,21.5348,21.5348,21.3897,21.4801,116497.74724764,0
+IXJ.US,D,20110105,000000,21.35,21.4513,21.3013,21.4384,49430.607811834,0
+IXJ.US,D,20110106,000000,21.4682,21.5268,21.4096,21.4593,65976.936025484,0
+IXJ.US,D,20110107,000000,21.496,21.496,21.3202,21.3987,38800.36957273,0
+IXJ.US,D,20110110,000000,21.2387,21.3242,21.2387,21.3053,41560.607570042,0
+IXJ.US,D,20110111,000000,21.3897,21.4175,21.3013,21.3877,41618.99334825,0
+IXJ.US,D,20110112,000000,21.4762,21.6371,21.4762,21.6371,103416.31297518,0
+IXJ.US,D,20110113,000000,21.6331,21.6331,21.4722,21.5268,148319.00302191,0
+IXJ.US,D,20110114,000000,21.5099,21.5556,21.4543,21.5139,178548.74301436,0
+IXJ.US,D,20110118,000000,21.5556,21.6371,21.5179,21.6152,127430.98754261,0
+IXJ.US,D,20110119,000000,21.6103,21.6589,21.4543,21.5,50901.325431846,0
+IXJ.US,D,20110120,000000,21.3778,21.496,21.3013,21.4344,51825.431369677,0
+IXJ.US,D,20110121,000000,21.5427,21.5904,21.4801,21.5179,47518.976901222,0
+IXJ.US,D,20110124,000000,21.5904,21.6848,21.5268,21.655,80660.959244595,0
+IXJ.US,D,20110125,000000,21.5427,21.6897,21.5219,21.6152,56839.561736058,0
+IXJ.US,D,20110126,000000,21.646,21.7185,21.6371,21.651,48096.794775204,0
+IXJ.US,D,20110127,000000,21.6649,21.6738,21.5695,21.646,63424.068205942,0
+IXJ.US,D,20110128,000000,21.5666,21.5666,21.2089,21.2288,98839.069294002,0
+IXJ.US,D,20110131,000000,21.345,21.4146,21.2765,21.3073,95965.07969432,0
+IXJ.US,D,20110201,000000,21.4513,21.7593,21.4513,21.7255,143898.79695108,0
+IXJ.US,D,20110202,000000,21.5973,21.646,21.5507,21.6013,536709.25286699,0
+IXJ.US,D,20110203,000000,21.5179,21.7066,21.4275,21.651,67442.620388755,0
+IXJ.US,D,20110204,000000,21.5973,21.7017,21.5219,21.6699,46839.487241052,0
+IXJ.US,D,20110207,000000,21.6808,21.7334,21.655,21.7017,45113.080178546,0
+IXJ.US,D,20110208,000000,21.7553,21.797,21.7066,21.7841,74436.833957438,0
+IXJ.US,D,20110209,000000,21.6649,21.7503,21.655,21.7017,44003.750392609,0
+IXJ.US,D,20110210,000000,21.6699,21.7334,21.6182,21.6947,25094.811464264,0
+IXJ.US,D,20110211,000000,21.5834,21.7762,21.5834,21.7632,98718.271132194,0
+IXJ.US,D,20110214,000000,21.6848,21.7801,21.6808,21.7632,29294.560889788,0
+IXJ.US,D,20110215,000000,21.6699,21.7762,21.6699,21.7503,106003.40694057,0
+IXJ.US,D,20110216,000000,21.7503,21.9361,21.7255,21.8904,76158.207763202,0
+IXJ.US,D,20110218,000000,21.9838,22.097,21.9748,22.0632,27353.737090073,0
+IXJ.US,D,20110222,000000,21.7841,21.9103,21.6609,21.6788,112772.13060721,0
+IXJ.US,D,20110223,000000,21.7801,21.7801,21.5904,21.6103,111057.80336088,0
+IXJ.US,D,20110224,000000,21.5735,21.7384,21.5556,21.646,99702.77615093,0
+IXJ.US,D,20110225,000000,21.6987,21.8139,21.6987,21.797,103660.92925284,0
+IXJ.US,D,20110228,000000,21.9361,22.0652,21.9321,22.0275,112504.36134853,0
+IXJ.US,D,20110301,000000,22.097,22.1298,21.9103,21.9103,167039.6981481,0
+IXJ.US,D,20110302,000000,21.9103,22.0464,21.8944,21.9748,70905.501027251,0
+IXJ.US,D,20110303,000000,22.1338,22.3702,22.1338,22.3503,66482.275002381,0
+IXJ.US,D,20110304,000000,22.3503,22.4099,22.1497,22.3007,47170.675534676,0
+IXJ.US,D,20110307,000000,22.2609,22.2858,22.0126,22.0672,44871.48385493,0
+IXJ.US,D,20110308,000000,22.0384,22.1944,21.9659,22.1576,41748.851372193,0
+IXJ.US,D,20110309,000000,22.1497,22.2401,22.101,22.1904,45726.130849722,0
+IXJ.US,D,20110310,000000,22.0126,22.0166,21.8735,21.9103,37136.374893824,0
+IXJ.US,D,20110311,000000,21.8586,21.9947,21.7881,21.9262,58547.849074292,0
+IXJ.US,D,20110314,000000,21.7593,21.8864,21.6987,21.8179,36876.658845937,0
+IXJ.US,D,20110315,000000,21.197,21.5735,21.1901,21.5308,205930.66634219,0
+IXJ.US,D,20110316,000000,21.3122,21.4136,20.9169,21.0043,99199.45047673,0
+IXJ.US,D,20110317,000000,21.3798,21.4324,21.2914,21.3699,49495.033498131,0
+IXJ.US,D,20110318,000000,21.5268,21.6053,21.4305,21.4861,218297.37815728,0
+IXJ.US,D,20110321,000000,21.6947,21.801,21.6947,21.7017,31655.158301786,0
+IXJ.US,D,20110322,000000,21.7881,21.8328,21.7066,21.7066,104413.90446144,0
+IXJ.US,D,20110323,000000,21.6182,21.7841,21.5666,21.7295,185504.7038318,0
+IXJ.US,D,20110324,000000,21.8139,21.9778,21.7225,21.944,163808.34731974,0
+IXJ.US,D,20110325,000000,21.9142,22.0493,21.9142,21.944,56367.442253658,0
+IXJ.US,D,20110328,000000,21.9301,22.0215,21.9301,21.952,43085.684362868,0
+IXJ.US,D,20110329,000000,21.944,22.0752,21.8695,22.0295,38542.666827539,0
+IXJ.US,D,20110330,000000,22.1338,22.3136,22.1338,22.2232,77679.257950634,0
+IXJ.US,D,20110331,000000,22.2589,22.3166,22.2083,22.2123,201539.65316047,0
+IXJ.US,D,20110401,000000,22.2401,22.4288,22.2321,22.3364,67749.649050017,0
+IXJ.US,D,20110404,000000,22.4894,22.5103,22.3791,22.4656,57000.625951802,0
+IXJ.US,D,20110405,000000,22.3921,22.4735,22.3633,22.405,65075.983068666,0
+IXJ.US,D,20110406,000000,22.5152,22.5888,22.4735,22.5232,384874.01668512,0
+IXJ.US,D,20110407,000000,22.6106,22.6335,22.4497,22.5023,74205.304147306,0
+IXJ.US,D,20110408,000000,22.6195,22.6553,22.4815,22.5331,38538.640222146,0
+IXJ.US,D,20110411,000000,22.6195,22.7487,22.6195,22.6702,319558.45059553,0
+IXJ.US,D,20110412,000000,22.6265,22.7209,22.6195,22.6821,38039.341153339,0
+IXJ.US,D,20110413,000000,22.7864,22.7864,22.6414,22.6742,73089.934453279,0
+IXJ.US,D,20110414,000000,22.6305,22.8232,22.6066,22.8063,95732.54323284,0
+IXJ.US,D,20110415,000000,22.858,23.0398,22.858,22.9533,199272.67432387,0
+IXJ.US,D,20110418,000000,22.7626,22.7626,22.5023,22.6911,139120.22300023,0
+IXJ.US,D,20110419,000000,22.7288,22.8798,22.7288,22.855,109765.26302954,0
+IXJ.US,D,20110420,000000,23.1828,23.2941,23.1788,23.2166,147544.88813499,0
+IXJ.US,D,20110421,000000,23.3338,23.451,23.2613,23.2772,141739.52980877,0
+IXJ.US,D,20110425,000000,23.3537,23.3537,23.1967,23.3368,55159.460635578,0
+IXJ.US,D,20110426,000000,23.4302,23.5553,23.3765,23.5086,120623.00447338,0
+IXJ.US,D,20110427,000000,23.5285,23.8802,23.5086,23.8623,305330.44043725,0
+IXJ.US,D,20110428,000000,23.7471,23.9775,23.7471,23.9775,54708.480831495,0
+IXJ.US,D,20110429,000000,23.9547,24.0331,23.9318,24.0282,380611.85487599,0
+IXJ.US,D,20110502,000000,24.1206,24.2557,24.0918,24.1792,160759.20038543,0
+IXJ.US,D,20110503,000000,24.1831,24.2229,24.0252,24.1166,125387.48530536,0
+IXJ.US,D,20110504,000000,24.1285,24.2229,24.0629,24.1166,143702.49993815,0
+IXJ.US,D,20110505,000000,24.0004,24.1474,23.9348,24.0043,709761.67951908,0
+IXJ.US,D,20110506,000000,24.1663,24.2596,23.9696,24.0421,186082.52170579,0
+IXJ.US,D,20110509,000000,24.05,24.2308,24.0163,24.21,213484.57806058,0
+IXJ.US,D,20110510,000000,24.2229,24.3312,24.1692,24.3173,106498.67940398,0
+IXJ.US,D,20110511,000000,24.3292,24.4116,24.1126,24.2557,154409.24367973,0
+IXJ.US,D,20110512,000000,24.2229,24.4931,24.1166,24.4692,445296.25057013,0
+IXJ.US,D,20110513,000000,24.5557,24.5775,24.2149,24.3898,495773.7757843,0
+IXJ.US,D,20110516,000000,24.3401,24.4881,24.2437,24.3133,442649.76417519,0
+IXJ.US,D,20110517,000000,24.2279,24.3401,24.0997,24.2984,84331.210060862,0
+IXJ.US,D,20110518,000000,24.3133,24.5259,24.3014,24.4841,59857.502478561,0
+IXJ.US,D,20110519,000000,24.5139,24.5855,24.4166,24.5139,248273.44200994,0
+IXJ.US,D,20110520,000000,24.4295,24.4424,24.2517,24.3312,112307.05768425,0
+IXJ.US,D,20110523,000000,24.0709,24.0709,23.906,24.0083,153343.19990177,0
+IXJ.US,D,20110524,000000,24.0381,24.1255,23.9825,24.055,80185.81980815,0
+IXJ.US,D,20110525,000000,24.0113,24.1613,23.9666,24.0957,343667.75038971,0
+IXJ.US,D,20110526,000000,24.1494,24.2179,23.9626,24.1533,184896.68641737,0
+IXJ.US,D,20110527,000000,24.2338,24.2845,24.1653,24.2735,63683.784253829,0
+IXJ.US,D,20110531,000000,24.4633,24.6173,24.4355,24.6063,122781.26496435,0
+IXJ.US,D,20110601,000000,24.5219,24.6063,24.2437,24.2596,185617.44878282,0
+IXJ.US,D,20110602,000000,24.2596,24.2934,24.0828,24.2279,247086.60007017,0
+IXJ.US,D,20110603,000000,24.0252,24.2149,24.0163,24.1126,66564.82041295,0
+IXJ.US,D,20110606,000000,24.0739,24.1126,23.9437,23.9666,69683.426290293,0
+IXJ.US,D,20110607,000000,24.1593,24.1871,24.0461,24.06,70312.583383043,0
+IXJ.US,D,20110608,000000,24.0302,24.06,23.905,23.9576,246876.20993836,0
+IXJ.US,D,20110609,000000,24.0302,24.2338,23.9696,24.1315,39749.641794271,0
+IXJ.US,D,20110610,000000,23.9775,24.0083,23.5851,23.6249,143755.85245961,0
+IXJ.US,D,20110613,000000,23.7341,23.8802,23.7163,23.7391,71341.381061108,0
+IXJ.US,D,20110614,000000,23.8961,24.1226,23.8961,24.0461,108952.89539138,0
+IXJ.US,D,20110615,000000,23.7808,23.8712,23.5265,23.607,245994.38335716,0
+IXJ.US,D,20110616,000000,23.5633,23.6716,23.4441,23.5712,54446.751480911,0
+IXJ.US,D,20110617,000000,23.7262,23.8275,23.5891,23.6398,65058.869995744,0
+IXJ.US,D,20110620,000000,23.6278,23.8355,23.6249,23.8355,269893.29301952,0
+IXJ.US,D,20110621,000000,23.9298,24.0113,23.7312,23.9666,590956.68738092,0
+IXJ.US,D,20110622,000000,23.9527,23.9894,23.8275,23.8315,84666.424959879,0
+IXJ.US,D,20110623,000000,23.6199,23.7262,23.3914,23.6805,159709.26302905,0
+IXJ.US,D,20110624,000000,23.6934,23.6934,23.4222,23.4222,186087.55496253,0
+IXJ.US,D,20110627,000000,23.607,23.7053,23.4302,23.6646,83059.809407832,0
+IXJ.US,D,20110628,000000,23.7679,23.9616,23.6716,23.9427,41808.243801749,0
+IXJ.US,D,20110629,000000,24.0461,24.1226,23.9527,24.0977,70925.634054219,0
+IXJ.US,D,20110630,000000,24.1126,24.2477,24.1126,24.1961,217803.11234522,0
+IXJ.US,D,20110701,000000,24.1772,24.4514,24.0759,24.4484,95752.676259808,0
+IXJ.US,D,20110705,000000,24.4593,24.4593,24.3262,24.3977,69679.3996849,0
+IXJ.US,D,20110706,000000,24.3093,24.4911,24.3093,24.4484,63596.205586518,0
+IXJ.US,D,20110707,000000,24.5596,24.5596,24.3977,24.4633,79499.283588542,0
+IXJ.US,D,20110708,000000,24.4017,24.4444,24.2338,24.4017,352451.79005585,0
+IXJ.US,D,20110711,000000,24.0461,24.1712,23.9209,23.9974,47961.903494518,0
+IXJ.US,D,20110712,000000,23.8881,24.2179,23.8881,23.9974,55199.726689514,0
+IXJ.US,D,20110713,000000,24.0351,24.3093,24.0351,24.1047,163403.67347768,0
+IXJ.US,D,20110714,000000,24.1514,24.2596,24.0212,24.06,189838.33788667,0
+IXJ.US,D,20110715,000000,24.1822,24.1971,24.0113,24.1255,42577.325431926,0
+IXJ.US,D,20110718,000000,23.9894,23.9894,23.751,23.9129,57019.752327421,0
+IXJ.US,D,20110719,000000,23.9775,24.1563,23.9775,24.1255,61779.199902656,0
+IXJ.US,D,20110720,000000,24.1255,24.205,23.9934,24.1454,175774.41189817,0
+IXJ.US,D,20110721,000000,24.3133,24.5438,24.3053,24.4444,124370.76744347,0
+IXJ.US,D,20110722,000000,24.3411,24.4444,24.2944,24.3769,276405.32059232,0
+IXJ.US,D,20110725,000000,24.4017,24.4553,24.2944,24.3093,72404.404885018,0
+IXJ.US,D,20110726,000000,24.35,24.3769,24.1712,24.205,390594.81629808,0
+IXJ.US,D,20110727,000000,24.1017,24.1146,23.7808,23.8116,202218.13616929,0
+IXJ.US,D,20110728,000000,23.751,23.9775,23.7312,23.755,69048.229289453,0
+IXJ.US,D,20110729,000000,23.5891,23.8523,23.5017,23.6934,252938.26435842,0
+IXJ.US,D,20110801,000000,23.9348,23.9348,23.1331,23.4649,1661159.9487081,0
+IXJ.US,D,20110802,000000,23.2811,23.302,22.8311,22.8341,902285.76320328,0
+IXJ.US,D,20110803,000000,22.9235,22.9811,22.5739,22.9354,219051.36001723,0
+IXJ.US,D,20110804,000000,22.6156,22.6156,21.8397,21.8914,393609.73708654,0
+IXJ.US,D,20110805,000000,22.0871,22.2897,21.4116,22.0652,200682.99286298,0
+IXJ.US,D,20110808,000000,21.4573,21.7116,20.7261,20.7718,362034.10424127,0
+IXJ.US,D,20110809,000000,21.1026,21.6997,20.6586,21.6997,291844.33232273,0
+IXJ.US,D,20110810,000000,21.3798,21.4285,20.5295,20.5424,1248260.7584835,0
+IXJ.US,D,20110811,000000,20.6099,21.7245,20.5503,21.5139,656962.8162955,0
+IXJ.US,D,20110812,000000,21.7364,21.9113,21.6192,21.7324,29268.38795473,0
+IXJ.US,D,20110815,000000,21.9619,22.1616,21.9113,22.1576,219361.40863254,0
+IXJ.US,D,20110816,000000,22.0235,22.2113,21.8944,22.0772,114807.57963367,0
+IXJ.US,D,20110817,000000,22.2282,22.395,22.0106,22.1576,56946.266778988,0
+IXJ.US,D,20110818,000000,21.6997,21.8219,21.3093,21.4523,162188.64530016,0
+IXJ.US,D,20110819,000000,21.2973,21.6748,21.2288,21.3202,183094.78050373,0
+IXJ.US,D,20110822,000000,21.9232,22.0364,21.4841,21.5139,73822.776634914,0
+IXJ.US,D,20110823,000000,21.6868,22.1815,21.6371,22.1815,38973.513604654,0
+IXJ.US,D,20110824,000000,22.0732,22.3434,22.0474,22.3434,84519.453863012,0
+IXJ.US,D,20110825,000000,22.2758,22.2758,21.7921,21.8536,66685.618574758,0
+IXJ.US,D,20110826,000000,21.7613,22.1725,21.4354,22.104,174546.29725312,0
+IXJ.US,D,20110829,000000,22.2758,22.556,22.2758,22.5391,146862.37852077,0
+IXJ.US,D,20110830,000000,22.4149,22.6682,22.2709,22.5391,236443.27536354,0
+IXJ.US,D,20110831,000000,22.7586,22.9672,22.6811,22.7825,551441.59535082,0
+IXJ.US,D,20110901,000000,22.8272,23.007,22.6563,22.6732,136239.18684111,0
+IXJ.US,D,20110902,000000,22.3285,22.4636,22.1626,22.1993,22086.937235244,0
+IXJ.US,D,20110906,000000,21.5387,22.0364,21.493,22.0315,60140.371507461,0
+IXJ.US,D,20110907,000000,22.2997,22.5202,22.2242,22.4775,130680.45809524,0
+IXJ.US,D,20110908,000000,22.3116,22.4616,22.1527,22.1576,70474.654250136,0
+IXJ.US,D,20110909,000000,21.9361,21.9361,21.5457,21.6013,107020.12480245,0
+IXJ.US,D,20110912,000000,21.2795,21.5735,21.1593,21.5735,278311.91824619,0
+IXJ.US,D,20110913,000000,21.5874,21.796,21.499,21.7324,288457.95718672,0
+IXJ.US,D,20110914,000000,21.7613,22.1815,21.6619,21.9897,69957.235457058,0
+IXJ.US,D,20110915,000000,22.1527,22.1944,21.9152,22.1815,405298.97254416,0
+IXJ.US,D,20110916,000000,22.1904,22.249,22.0454,22.1904,405078.51589886,0
+IXJ.US,D,20110919,000000,21.8258,22.0076,21.7324,21.9063,40839.845204588,0
+IXJ.US,D,20110920,000000,22.0513,22.4119,21.9719,22.1904,273012.90554822,0
+IXJ.US,D,20110921,000000,22.1368,22.1656,21.6669,21.6669,110516.22493544,0
+IXJ.US,D,20110922,000000,21.1245,21.2665,20.9427,21.1771,85119.418066659,0
+IXJ.US,D,20110923,000000,21.043,21.355,21.043,21.2914,65847.078001541,0
+IXJ.US,D,20110926,000000,21.5219,21.7483,21.2914,21.7483,110514.21163275,0
+IXJ.US,D,20110927,000000,22.1685,22.3275,21.9659,22.0404,169938.85403149,0
+IXJ.US,D,20110928,000000,22.2152,22.2411,21.7036,21.7036,58406.917885516,0
+IXJ.US,D,20110929,000000,22.0732,22.2192,21.7086,21.9262,39474.825976158,0
+IXJ.US,D,20110930,000000,21.6877,22.0176,21.6192,21.6192,219063.43983341,0
+IXJ.US,D,20111003,000000,21.5556,21.7781,21.0579,21.0579,69547.528358259,0
+IXJ.US,D,20111004,000000,20.9387,21.3917,20.7629,21.3917,133928.92199653,0
+IXJ.US,D,20111005,000000,21.3053,21.5298,21.1523,21.504,144015.5685075,0
+IXJ.US,D,20111006,000000,21.4156,21.8179,21.3699,21.8179,67768.775425636,0
+IXJ.US,D,20111007,000000,21.9063,21.9063,21.6917,21.7573,81668.617244344,0
+IXJ.US,D,20111010,000000,22.1576,22.3533,22.095,22.2947,78074.871930556,0
+IXJ.US,D,20111011,000000,22.2073,22.3156,22.1209,22.2669,86727.040270054,0
+IXJ.US,D,20111012,000000,22.3533,22.5421,22.3384,22.3702,148707.57044239,0
+IXJ.US,D,20111013,000000,22.1248,22.3434,22.108,22.2897,26739.679767549,0
+IXJ.US,D,20111014,000000,22.5331,22.5599,22.3911,22.5292,130017.07485665,0
+IXJ.US,D,20111017,000000,22.3702,22.3702,22.0315,22.0315,29561.323497114,0
+IXJ.US,D,20111018,000000,22.0364,22.4239,21.8993,22.2371,271428.43632583,0
+IXJ.US,D,20111019,000000,22.2629,22.3732,22.104,22.1447,282674.74519016,0
+IXJ.US,D,20111020,000000,22.2152,22.3116,22.0185,22.253,48571.934211648,0
+IXJ.US,D,20111021,000000,22.4616,22.6851,22.4616,22.6851,266305.58761383,0
+IXJ.US,D,20111024,000000,22.5907,22.9235,22.5739,22.8768,114026.41818731,0
+IXJ.US,D,20111025,000000,22.7864,22.7864,22.3831,22.3831,55459.442737401,0
+IXJ.US,D,20111026,000000,22.6682,22.7745,22.405,22.7189,56977.472970788,0
+IXJ.US,D,20111027,000000,23.1729,23.4083,23.0348,23.3159,211980.64094607,0
+IXJ.US,D,20111028,000000,23.2563,23.3447,23.1927,23.2931,275593.95960551,0
+IXJ.US,D,20111031,000000,23.0457,23.0974,22.7358,22.7358,38768.156729581,0
+IXJ.US,D,20111101,000000,22.1298,22.4239,22.0692,22.245,70465.594388,0
+IXJ.US,D,20111102,000000,22.3861,22.4656,22.2371,22.3305,290461.19337003,0
+IXJ.US,D,20111103,000000,22.6156,22.7864,22.4239,22.7815,95682.21066542,0
+IXJ.US,D,20111104,000000,22.5232,22.6682,22.3801,22.6215,215276.41746073,0
+IXJ.US,D,20111107,000000,22.5242,22.7298,22.395,22.7298,23241.566331859,0
+IXJ.US,D,20111108,000000,22.7745,23.0159,22.6643,22.998,140763.07800082,0
+IXJ.US,D,20111109,000000,22.4358,22.55,22.1527,22.257,126652.84605029,0
+IXJ.US,D,20111110,000000,22.5162,22.6126,22.3225,22.556,39510.058773352,0
+IXJ.US,D,20111111,000000,22.7616,22.9732,22.7616,22.8957,29671.04849409,0
+IXJ.US,D,20111114,000000,22.8073,22.847,22.6563,22.7576,51637.187567526,0
+IXJ.US,D,20111115,000000,22.698,22.8858,22.6682,22.8023,41866.629579956,0
+IXJ.US,D,20111116,000000,22.5907,22.7785,22.4318,22.4318,56007.061070931,0
+IXJ.US,D,20111117,000000,22.5023,22.5421,22.0811,22.253,300079.74700399,0
+IXJ.US,D,20111118,000000,22.4239,22.4616,22.2321,22.2321,55321.53150267,0
+IXJ.US,D,20111121,000000,21.9361,21.9361,21.7116,21.8258,71288.028539643,0
+IXJ.US,D,20111122,000000,21.7662,21.8864,21.6828,21.796,93723.267141434,0
+IXJ.US,D,20111123,000000,21.6192,21.6619,21.4493,21.5298,239406.85693323,0
+IXJ.US,D,20111125,000000,21.3997,21.494,21.2745,21.2745,81311.256015662,0
+IXJ.US,D,20111128,000000,21.8328,21.9262,21.7613,21.8864,69720.672390184,0
+IXJ.US,D,20111129,000000,21.9659,22.1209,21.8834,22.0036,144030.66827772,0
+IXJ.US,D,20111130,000000,22.6156,22.8838,22.5679,22.8361,149304.51469199,0
+IXJ.US,D,20111201,000000,22.8639,22.9593,22.7745,22.7815,122682.6131322,0
+IXJ.US,D,20111202,000000,22.8838,22.9305,22.5739,22.6156,116377.95573718,0
+IXJ.US,D,20111205,000000,22.8639,22.8639,22.5421,22.6126,63596.205586518,0
+IXJ.US,D,20111206,000000,22.7407,22.8709,22.6941,22.7785,131995.14475625,0
+IXJ.US,D,20111207,000000,22.6732,23.009,22.6354,22.9583,46592.857660694,0
+IXJ.US,D,20111208,000000,22.9047,22.9583,22.6046,22.6404,194154.8588686,0
+IXJ.US,D,20111209,000000,22.7358,22.9802,22.7288,22.9672,25241.78256113,0
+IXJ.US,D,20111212,000000,22.7944,22.8123,22.5391,22.6156,192276.44745249,0
+IXJ.US,D,20111213,000000,22.7825,22.853,22.4765,22.5282,81967.592694818,0
+IXJ.US,D,20111214,000000,22.4308,22.5639,22.4308,22.4636,61520.490506118,0
+IXJ.US,D,20111215,000000,22.7149,22.851,22.6643,22.7745,80473.722093793,0
+IXJ.US,D,20111216,000000,22.9186,22.9186,22.6851,22.7537,105767.85052504,0
+IXJ.US,D,20111219,000000,22.7874,22.9374,22.6315,22.6613,342089.32107542,0
+IXJ.US,D,20111220,000000,22.9503,23.1192,22.9503,23.0735,126513.92816422,0
+IXJ.US,D,20111221,000000,23.1053,23.1848,23.0249,23.1659,68203.648808145,0
+IXJ.US,D,20111222,000000,23.148,23.3497,23.148,23.3497,111684.94715093,0
+IXJ.US,D,20111223,000000,23.4192,23.4947,23.3576,23.4947,46075.438867616,0
+IXJ.US,D,20111227,000000,23.4282,23.5414,23.4282,23.5166,57141.557140578,0
+IXJ.US,D,20111228,000000,23.455,23.4977,23.2563,23.2653,31201.158543658,0
+IXJ.US,D,20111229,000000,23.308,23.5752,23.308,23.5444,66028.275244253,0
+IXJ.US,D,20111230,000000,23.4957,23.6338,23.4957,23.5424,303638.25952059,0
+IXJ.US,D,20120103,000000,23.8027,23.9845,23.8027,23.9229,152863.02720859,0
+IXJ.US,D,20120104,000000,23.8076,23.8365,23.6576,23.7759,75941.777723296,0
+IXJ.US,D,20120105,000000,23.5533,23.749,23.5017,23.7172,31762.869996065,0
+IXJ.US,D,20120106,000000,23.6884,23.752,23.5881,23.6706,93699.107509072,0
+IXJ.US,D,20120109,000000,23.7143,23.752,23.5792,23.7004,80901.548916863,0
+IXJ.US,D,20120110,000000,23.8762,23.9269,23.6845,23.8206,258620.81122014,0
+IXJ.US,D,20120111,000000,23.759,23.8166,23.6239,23.7987,68791.533195611,0
+IXJ.US,D,20120112,000000,23.8206,23.902,23.7212,23.8533,151097.36074349,0
+IXJ.US,D,20120113,000000,23.6884,23.7053,23.5255,23.6576,71813.500543508,0
+IXJ.US,D,20120117,000000,23.8623,24.0024,23.8285,23.8533,261420.30862004,0
+IXJ.US,D,20120118,000000,23.9755,24.1295,23.8851,24.1295,64666.275969868,0
+IXJ.US,D,20120119,000000,24.1007,24.1295,23.9954,24.1216,95903.673962068,0
+IXJ.US,D,20120120,000000,23.9676,24.05,23.9318,24.0282,63757.269802262,0
+IXJ.US,D,20120123,000000,24.0153,24.0679,23.91,23.9716,61389.625830826,0
+IXJ.US,D,20120124,000000,23.8623,23.9805,23.8285,23.9676,168890.92997781,0
+IXJ.US,D,20120125,000000,23.8126,24.0828,23.6338,24.0679,34716.385052271,0
+IXJ.US,D,20120126,000000,24.1176,24.1176,23.9507,23.9914,79695.58060148,0
+IXJ.US,D,20120127,000000,23.9408,24.0192,23.8802,23.9716,115545.45507205,0
+IXJ.US,D,20120130,000000,23.8653,23.9507,23.7908,23.9507,59035.068326918,0
+IXJ.US,D,20120131,000000,24.0639,24.1235,23.8831,23.9716,152196.62401594,0
+IXJ.US,D,20120201,000000,24.058,24.3033,24.058,24.1593,273545.42411152,0
+IXJ.US,D,20120202,000000,24.1216,24.1216,24.0063,24.1216,58293.166283147,0
+IXJ.US,D,20120203,000000,24.2219,24.3262,24.1861,24.2984,97858.590880661,0
+IXJ.US,D,20120206,000000,24.201,24.2735,24.1633,24.205,69244.526302391,0
+IXJ.US,D,20120207,000000,24.1861,24.3729,24.1633,24.3729,88133.332203768,0
+IXJ.US,D,20120208,000000,24.3371,24.3461,24.205,24.3461,284027.68460241,0
+IXJ.US,D,20120209,000000,24.4245,24.4245,24.213,24.2805,34605.653403947,0
+IXJ.US,D,20120210,000000,24.0828,24.1484,24.0153,24.1216,29605.616156444,0
+IXJ.US,D,20120213,000000,24.3332,24.4295,24.3103,24.3639,41702.545410167,0
+IXJ.US,D,20120214,000000,24.2477,24.3977,24.209,24.3183,79679.474179905,0
+IXJ.US,D,20120215,000000,24.4027,24.4365,24.2735,24.2904,77946.02055796,0
+IXJ.US,D,20120216,000000,24.3302,24.5199,24.2557,24.501,57743.534646921,0
+IXJ.US,D,20120217,000000,24.505,24.505,24.3729,24.4295,27725.191437633,0
+IXJ.US,D,20120221,000000,24.4534,24.505,24.2686,24.3133,57311.681218457,0
+IXJ.US,D,20120222,000000,24.2477,24.3262,24.209,24.2904,40749.246583232,0
+IXJ.US,D,20120223,000000,24.3937,24.4365,24.3033,24.4325,86835.758615681,0
+IXJ.US,D,20120224,000000,24.4424,24.5457,24.4424,24.4841,69975.355181329,0
+IXJ.US,D,20120227,000000,24.354,24.5457,24.3103,24.4494,84750.983673144,0
+IXJ.US,D,20120228,000000,24.4534,24.6043,24.4365,24.6004,102036.19397652,0
+IXJ.US,D,20120229,000000,24.5636,24.6262,24.3749,24.4404,245189.06227844,0
+IXJ.US,D,20120301,000000,24.4365,24.5706,24.4325,24.5358,127901.09372231,0
+IXJ.US,D,20120302,000000,24.4573,24.4732,24.3769,24.4245,49495.033498131,0
+IXJ.US,D,20120305,000000,24.4573,24.5358,24.4245,24.4464,47408.245252898,0
+IXJ.US,D,20120306,000000,24.2596,24.2646,23.9954,24.054,334596.81508928,0
+IXJ.US,D,20120307,000000,24.1007,24.2169,24.1007,24.1911,49740.656427141,0
+IXJ.US,D,20120308,000000,24.3371,24.5904,24.3371,24.5358,140305.0516373,0
+IXJ.US,D,20120309,000000,24.5755,24.6312,24.5229,24.5587,69722.685692881,0
+IXJ.US,D,20120312,000000,24.5865,24.6153,24.5497,24.6043,87572.62740271,0
+IXJ.US,D,20120313,000000,24.6908,24.8805,24.6709,24.8716,38012.161566932,0
+IXJ.US,D,20120314,000000,24.807,24.8467,24.7255,24.7474,62361.044382032,0
+IXJ.US,D,20120315,000000,24.7385,24.8755,24.7305,24.8418,26147.76877469,0
+IXJ.US,D,20120316,000000,24.9133,24.9262,24.8547,24.9014,104475.31019369,0
+IXJ.US,D,20120319,000000,24.8895,24.9938,24.8547,24.9471,32281.295440491,0
+IXJ.US,D,20120320,000000,24.8626,24.9133,24.8249,24.8249,33308.079815859,0
+IXJ.US,D,20120321,000000,24.8626,24.9063,24.7971,24.8626,33964.416495016,0
+IXJ.US,D,20120322,000000,24.7216,24.811,24.6351,24.7335,176645.16531454,0
+IXJ.US,D,20120323,000000,24.6957,24.807,24.6868,24.7911,50311.427741684,0
+IXJ.US,D,20120326,000000,24.9133,25.1279,24.9133,25.1189,323829.6722668,0
+IXJ.US,D,20120327,000000,25.106,25.1825,25.106,25.1358,150161.17498948,0
+IXJ.US,D,20120328,000000,25.2242,25.2381,24.952,25.0474,246565.1546717,0
+IXJ.US,D,20120329,000000,24.9183,25.0742,24.8964,25.0563,93593.40911749,0
+IXJ.US,D,20120330,000000,25.2063,25.2451,25.1428,25.2322,119911.30197006,0
+IXJ.US,D,20120402,000000,25.254,25.556,25.254,25.4815,254016.38795256,0
+IXJ.US,D,20120403,000000,25.4716,25.5054,25.2957,25.3832,1636105.4032978,0
+IXJ.US,D,20120404,000000,25.2332,25.2501,25.0792,25.1706,68048.624500492,0
+IXJ.US,D,20120405,000000,24.9938,25.0881,24.9938,25.0832,26153.80868278,0
+IXJ.US,D,20120409,000000,24.8547,24.9361,24.8249,24.8755,28846.60103975,0
+IXJ.US,D,20120410,000000,24.8587,24.9222,24.5865,24.5954,25828.660297247,0
+IXJ.US,D,20120411,000000,24.7722,24.7881,24.6789,24.6789,152229.84351044,0
+IXJ.US,D,20120412,000000,24.7911,24.9133,24.7514,24.8934,121730.32095662,0
+IXJ.US,D,20120413,000000,24.8209,24.8209,24.5904,24.5904,86716.97375657,0
+IXJ.US,D,20120416,000000,24.7722,24.811,24.6312,24.7553,34948.921513751,0
+IXJ.US,D,20120417,000000,24.8855,25.1408,24.8467,25.0792,77147.746038679,0
+IXJ.US,D,20120418,000000,24.9729,25.1308,24.9729,25.0832,275685.56487822,0
+IXJ.US,D,20120419,000000,25.1706,25.2659,24.9908,25.0961,34565.387350011,0
+IXJ.US,D,20120420,000000,25.1865,25.3921,25.1865,25.2818,21265.50973495,0
+IXJ.US,D,20120423,000000,25.0434,25.106,24.9649,25.0295,108563.32131955,0
+IXJ.US,D,20120424,000000,25.0921,25.1775,25.0226,25.1189,21789.975087466,0
+IXJ.US,D,20120425,000000,25.254,25.3345,25.2242,25.3037,26644.047889451,0
+IXJ.US,D,20120426,000000,25.1706,25.3792,25.1448,25.3534,58090.829362119,0
+IXJ.US,D,20120427,000000,25.3792,25.4179,25.2779,25.3703,25736.048373194,0
+IXJ.US,D,20120430,000000,25.3176,25.3991,25.261,25.3226,70888.387954328,0
+IXJ.US,D,20120501,000000,25.2818,25.5381,25.2818,25.4934,172407.16313777,0
+IXJ.US,D,20120502,000000,25.2659,25.5381,25.2659,25.412,362413.61179962,0
+IXJ.US,D,20120503,000000,25.4338,25.4646,25.2659,25.2918,50281.228201232,0
+IXJ.US,D,20120504,000000,25.1825,25.262,24.9938,25.0434,41428.736243402,0
+IXJ.US,D,20120507,000000,24.8964,25.0921,24.8964,25.0524,101149.33413858,0
+IXJ.US,D,20120508,000000,24.9103,25.0345,24.7683,25.0136,45012.415043706,0
+IXJ.US,D,20120509,000000,24.7514,24.9063,24.657,24.7593,115489.08259654,0
+IXJ.US,D,20120510,000000,24.9014,24.9729,24.807,24.8388,203379.81182534,0
+IXJ.US,D,20120511,000000,24.7683,24.9908,24.7683,24.8209,282074.78098651,0
+IXJ.US,D,20120514,000000,24.5587,24.7424,24.5279,24.6789,325989.94606046,0
+IXJ.US,D,20120515,000000,24.6431,24.6868,24.4732,24.5418,482167.87615933,0
+IXJ.US,D,20120516,000000,24.5418,24.6749,24.4732,24.5418,88895.367274507,0
+IXJ.US,D,20120517,000000,24.4295,24.505,24.2686,24.2775,49898.70068884,0
+IXJ.US,D,20120518,000000,24.3133,24.3133,24.0103,24.1047,143641.09420589,0
+IXJ.US,D,20120521,000000,24.1394,24.4325,24.1394,24.4245,388762.71084399,0
+IXJ.US,D,20120522,000000,24.3371,24.505,24.2517,24.2984,55485.61567246,0
+IXJ.US,D,20120523,000000,24.062,24.2646,23.8365,24.0739,266534.09746991,0
+IXJ.US,D,20120524,000000,24.1255,24.2398,24.0371,24.1633,66704.744950378,0
+IXJ.US,D,20120525,000000,24.1712,24.3302,24.1434,24.2805,686954.98656973,0
+IXJ.US,D,20120529,000000,24.3729,24.4772,24.2477,24.3183,54318.906759664,0
+IXJ.US,D,20120530,000000,24.062,24.1712,24.0371,24.0918,32135.330994973,0
+IXJ.US,D,20120531,000000,24.0759,24.2,23.909,24.0808,176572.68641745,0
+IXJ.US,D,20120601,000000,23.7451,23.8494,23.5166,23.5444,2845989.5924263,0
+IXJ.US,D,20120604,000000,23.6805,23.7679,23.5335,23.6845,77946.02055796,0
+IXJ.US,D,20120605,000000,23.6,23.7769,23.5633,23.752,153209.31527243,0
+IXJ.US,D,20120606,000000,23.9308,24.1146,23.9219,24.1146,662591.00398441,0
+IXJ.US,D,20120607,000000,24.3351,24.3351,24.0888,24.1206,38004.108356145,0
+IXJ.US,D,20120608,000000,24.0719,24.2865,24.0381,24.2735,32813.814003795,0
+IXJ.US,D,20120611,000000,24.4325,24.4325,24.05,24.05,74260.669971468,0
+IXJ.US,D,20120612,000000,24.1861,24.3729,24.05,24.3461,36715.594630193,0
+IXJ.US,D,20120613,000000,24.3729,24.5229,24.2904,24.3332,160607.19603183,0
+IXJ.US,D,20120614,000000,24.4106,24.7126,24.3798,24.6391,491728.04401508,0
+IXJ.US,D,20120615,000000,24.6977,24.7683,24.661,24.7553,44201.054056896,0
+IXJ.US,D,20120618,000000,24.7077,24.8805,24.6868,24.8467,67784.881847211,0
+IXJ.US,D,20120619,000000,25.0434,25.3126,25.0434,25.1954,146882.51154774,0
+IXJ.US,D,20120620,000000,25.2262,25.2262,24.9848,25.1686,37417.230620028,0
+IXJ.US,D,20120621,000000,25.1289,25.2024,24.7921,24.803,92927.005924849,0
+IXJ.US,D,20120622,000000,24.9759,25.0881,24.9202,25.0226,1755652.2974797,0
+IXJ.US,D,20120625,000000,24.7206,24.813,24.7116,24.7683,70118.299672802,0
+IXJ.US,D,20120626,000000,24.8358,24.9759,24.7981,24.9391,31719.583988084,0
+IXJ.US,D,20120627,000000,25.0007,25.1855,24.9898,25.1001,66213.499092358,0
+IXJ.US,D,20120628,000000,25.0226,25.0742,24.803,25.0702,94470.202441946,0
+IXJ.US,D,20120629,000000,25.4934,25.6365,25.4587,25.6107,406681.10484551,0
+IXJ.US,D,20120702,000000,25.564,25.8004,25.4885,25.8004,1943337.4081322,0
+IXJ.US,D,20120703,000000,25.7636,25.8282,25.6792,25.7775,398069.20255995,0
+IXJ.US,D,20120705,000000,25.5729,25.6554,25.5073,25.5858,84096.660296684,0
+IXJ.US,D,20120706,000000,25.56,25.56,25.3037,25.4537,183254.83806813,0
+IXJ.US,D,20120709,000000,25.5292,25.56,25.41,25.56,107980.47018882,0
+IXJ.US,D,20120710,000000,25.555,25.6186,25.3176,25.3683,36051.204740249,0
+IXJ.US,D,20120711,000000,25.3424,25.4269,25.2868,25.3752,28765.06228053,0
+IXJ.US,D,20120712,000000,25.261,25.4537,25.1895,25.3991,22523.82392045,0
+IXJ.US,D,20120713,000000,25.414,25.6792,25.3991,25.6414,31655.158301786,0
+IXJ.US,D,20120716,000000,25.6365,25.7199,25.5818,25.6911,26514.189865508,0
+IXJ.US,D,20120717,000000,25.7636,26.0209,25.6275,26.0001,61615.115732867,0
+IXJ.US,D,20120718,000000,25.9345,26.153,25.9236,26.0994,197845.24271184,0
+IXJ.US,D,20120719,000000,26.166,26.2415,26.0636,26.2127,34315.737815608,0
+IXJ.US,D,20120720,000000,26.0368,26.0368,25.8044,25.8371,35522.712782339,0
+IXJ.US,D,20120723,000000,25.4934,25.5153,25.3424,25.5153,37219.926955742,0
+IXJ.US,D,20120724,000000,25.4368,25.4835,25.0653,25.2153,31858.501874163,0
+IXJ.US,D,20120725,000000,25.3454,25.4368,25.2193,25.3544,53910.206312214,0
+IXJ.US,D,20120726,000000,25.6514,25.7815,25.6414,25.7179,34650.952714625,0
+IXJ.US,D,20120727,000000,25.9772,26.31,25.9385,26.1948,227029.0719533,0
+IXJ.US,D,20120730,000000,26.1093,26.2127,26.0835,26.1143,53347.488208458,0
+IXJ.US,D,20120731,000000,26.1987,26.2931,26.0676,26.0835,215712.29749459,0
+IXJ.US,D,20120801,000000,26.2127,26.2494,26.0636,26.0994,266541.14402935,0
+IXJ.US,D,20120802,000000,25.9732,26.0537,25.7199,25.862,147332.48470048,0
+IXJ.US,D,20120803,000000,26.2027,26.3785,26.2027,26.2673,116035.69427872,0
+IXJ.US,D,20120806,000000,26.2544,26.3785,26.2544,26.306,136459.64348641,0
+IXJ.US,D,20120807,000000,26.2494,26.3646,26.2127,26.2723,35171.391461748,0
+IXJ.US,D,20120808,000000,26.2127,26.3706,26.1898,26.2971,75617.635989111,0
+IXJ.US,D,20120809,000000,26.2723,26.3229,26.2027,26.2802,33365.458942718,0
+IXJ.US,D,20120810,000000,26.1898,26.3517,26.1232,26.3398,24316.66997195,0
+IXJ.US,D,20120813,000000,26.2891,26.2971,26.1987,26.2623,29859.292296241,0
+IXJ.US,D,20120814,000000,26.3706,26.4332,26.3646,26.4163,36278.707944988,0
+IXJ.US,D,20120815,000000,26.4252,26.5653,26.4252,26.5325,47918.617486537,0
+IXJ.US,D,20120816,000000,26.4332,26.5325,26.3825,26.5107,37289.385898781,0
+IXJ.US,D,20120817,000000,26.4501,26.6428,25.8928,26.31,23286.865642537,0
+IXJ.US,D,20120820,000000,26.2415,26.3954,26.2415,26.3398,57137.530535184,0
+IXJ.US,D,20120821,000000,26.4372,26.4809,26.2623,26.2802,73826.803240308,0
+IXJ.US,D,20120822,000000,26.1898,26.3428,26.1819,26.306,37074.969161572,0
+IXJ.US,D,20120823,000000,26.2494,26.303,26.1709,26.2027,59272.63804514,0
+IXJ.US,D,20120824,000000,26.3229,26.4719,26.2832,26.4034,723139.06928797,0
+IXJ.US,D,20120827,000000,26.458,26.5285,26.3865,26.4163,290098.79888461,0
+IXJ.US,D,20120828,000000,26.3954,26.4759,26.3199,26.4163,45054.694400339,0
+IXJ.US,D,20120829,000000,26.4083,26.458,26.3706,26.3954,30731.052363955,0
+IXJ.US,D,20120830,000000,26.3954,26.3954,26.2494,26.2832,104764.21913068,0
+IXJ.US,D,20120831,000000,26.454,26.5742,26.303,26.4223,222269.62437807,0
+IXJ.US,D,20120904,000000,26.3229,26.467,26.2355,26.3905,401474.70407158,0
+IXJ.US,D,20120905,000000,26.5653,26.604,26.4441,26.5226,738906.24935796,0
+IXJ.US,D,20120906,000000,26.6428,27.0103,26.6259,26.9915,237337.18176092,0
+IXJ.US,D,20120907,000000,26.9795,27.0103,26.915,26.9577,99831.627523525,0
+IXJ.US,D,20120910,000000,26.8603,26.91,26.7729,26.7729,222512.22735303,0
+IXJ.US,D,20120911,000000,26.8892,27.0133,26.8892,26.9696,967813.73272738,0
+IXJ.US,D,20120912,000000,27.0054,27.0223,26.9319,26.9656,115440.76333182,0
+IXJ.US,D,20120913,000000,26.9358,27.3392,26.9011,27.2696,124621.42362922,0
+IXJ.US,D,20120914,000000,27.1961,27.21,27.0441,27.1147,38687.624621709,0
+IXJ.US,D,20120917,000000,27.0719,27.2259,27.0719,27.1792,418101.56439311,0
+IXJ.US,D,20120918,000000,27.1504,27.2786,27.1504,27.2478,34057.028419069,0
+IXJ.US,D,20120919,000000,27.3342,27.4196,27.2865,27.3342,76751.12540741,0
+IXJ.US,D,20120920,000000,27.2696,27.4097,27.2577,27.3878,66775.210544766,0
+IXJ.US,D,20120921,000000,27.5458,27.6322,27.519,27.5676,66038.341757737,0
+IXJ.US,D,20120924,000000,27.4355,27.665,27.4355,27.6044,223843.02043562,0
+IXJ.US,D,20120925,000000,27.6988,27.8527,27.5458,27.5458,79791.212479578,0
+IXJ.US,D,20120926,000000,27.5547,27.5676,27.366,27.3749,99655.463537555,0
+IXJ.US,D,20120927,000000,27.5289,27.7166,27.4723,27.6282,45561.040028584,0
+IXJ.US,D,20120928,000000,27.4564,27.4564,27.3392,27.3491,76133.041479492,0
+IXJ.US,D,20121001,000000,27.6233,27.7464,27.515,27.6143,251808.80154552,0
+IXJ.US,D,20121002,000000,27.7017,27.7763,27.5955,27.6819,74128.798644828,0
+IXJ.US,D,20121003,000000,27.6988,27.8219,27.6362,27.7852,38461.128068319,0
+IXJ.US,D,20121004,000000,27.8488,28.0693,27.8488,28.0018,28715.736364458,0
+IXJ.US,D,20121005,000000,28.1736,28.1965,28.0147,28.0872,45650.631998592,0
+IXJ.US,D,20121008,000000,27.9978,28.0018,27.8865,27.9938,11326.840972197,0
+IXJ.US,D,20121009,000000,27.8607,27.8994,27.6282,27.665,29628.769137457,0
+IXJ.US,D,20121010,000000,27.6531,27.6531,27.3749,27.4455,25570.957552057,0
+IXJ.US,D,20121011,000000,27.6322,27.6531,27.4862,27.4862,100726.54057225,0
+IXJ.US,D,20121012,000000,27.5508,27.6779,27.4723,27.5408,20107.86068429,0
+IXJ.US,D,20121015,000000,27.6868,27.8915,27.5905,27.8776,60707.11621661,0
+IXJ.US,D,20121016,000000,28.0733,28.2263,28.0594,28.2104,51054.336436803,0
+IXJ.US,D,20121017,000000,28.263,28.2739,28.1776,28.2451,57799.907122431,0
+IXJ.US,D,20121018,000000,28.1299,28.2402,28.1051,28.2263,57449.592453188,0
+IXJ.US,D,20121019,000000,28.1567,28.1567,27.7504,27.7902,123913.7477313,0
+IXJ.US,D,20121022,000000,27.8488,27.9074,27.7464,27.9074,217758.81968589,0
+IXJ.US,D,20121023,000000,27.515,27.515,27.2577,27.3918,91465.348166972,0
+IXJ.US,D,20121024,000000,27.4812,27.5388,27.37,27.4007,63204.618211991,0
+IXJ.US,D,20121025,000000,27.5587,27.6908,27.4663,27.5458,435648.50404707,0
+IXJ.US,D,20121026,000000,27.5865,27.6183,27.4226,27.512,36083.417583398,0
+IXJ.US,D,20121031,000000,27.6084,27.6948,27.2617,27.362,312346.8003356,0
+IXJ.US,D,20121101,000000,27.3749,27.6084,27.3749,27.5587,91275.091062125,0
+IXJ.US,D,20121102,000000,27.5329,27.5796,27.3153,27.3421,150280.96649994,0
+IXJ.US,D,20121105,000000,27.3392,27.4057,27.2478,27.3292,26607.808440909,0
+IXJ.US,D,20121106,000000,27.3153,27.5249,27.2577,27.4266,37706.139557019,0
+IXJ.US,D,20121107,000000,27.1633,27.1921,26.7868,26.9488,73746.271132436,0
+IXJ.US,D,20121108,000000,26.9438,26.9795,26.6875,26.7113,138477.97943995,0
+IXJ.US,D,20121109,000000,26.6925,26.9239,26.6368,26.7729,76247.79973321,0
+IXJ.US,D,20121112,000000,26.906,26.9627,26.8117,26.8395,40943.530293473,0
+IXJ.US,D,20121113,000000,26.8117,26.9964,26.7411,26.757,51108.695609616,0
+IXJ.US,D,20121114,000000,26.8643,26.8643,26.454,26.4858,67112.43874648,0
+IXJ.US,D,20121115,000000,26.4372,26.4719,26.2832,26.3607,153026.10472703,0
+IXJ.US,D,20121116,000000,26.3646,26.5534,26.3368,26.4898,190047.72136713,0
+IXJ.US,D,20121119,000000,26.6368,26.8166,26.6368,26.7868,137014.30837938,0
+IXJ.US,D,20121120,000000,26.769,26.91,26.7024,26.8892,20950.427862901,0
+IXJ.US,D,20121121,000000,26.8892,26.9577,26.8862,26.9577,14398.134236165,0
+IXJ.US,D,20121123,000000,27.1673,27.3342,27.1276,27.3074,47485.757406725,0
+IXJ.US,D,20121126,000000,27.21,27.2478,27.0471,27.1921,288090.52944455,0
+IXJ.US,D,20121127,000000,27.1752,27.2617,27.0819,27.0998,49125.592453268,0
+IXJ.US,D,20121128,000000,27.062,27.3491,26.9577,27.3461,51484.17656257,0
+IXJ.US,D,20121129,000000,27.4723,27.5865,27.4147,27.5408,107240.58144775,0
+IXJ.US,D,20121130,000000,27.4315,27.5508,27.4315,27.4911,111938.62329073,0
+IXJ.US,D,20121203,000000,27.5865,27.6779,27.4663,27.4862,733766.28757303,0
+IXJ.US,D,20121204,000000,27.5905,27.6819,27.5726,27.6143,39799.974361691,0
+IXJ.US,D,20121205,000000,27.6183,27.7902,27.512,27.6749,92255.569475466,0
+IXJ.US,D,20121206,000000,27.7504,27.7544,27.6183,27.7107,85951.918731786,0
+IXJ.US,D,20121207,000000,27.7286,27.8021,27.6084,27.7981,94957.421694572,0
+IXJ.US,D,20121210,000000,27.7812,27.9561,27.7683,27.9034,66199.405973481,0
+IXJ.US,D,20121211,000000,28.0832,28.2104,28.0832,28.1567,50244.988752689,0
+IXJ.US,D,20121212,000000,28.263,28.3127,28.1567,28.1885,84853.662110681,0
+IXJ.US,D,20121213,000000,28.0921,28.1299,27.8657,27.9203,1061014.547819,0
+IXJ.US,D,20121214,000000,27.9074,27.9898,27.8269,27.9123,117274.8820886,0
+IXJ.US,D,20121217,000000,27.6531,27.811,27.6322,27.8061,416187.9201798,0
+IXJ.US,D,20121218,000000,27.8607,28.0455,27.7763,28.0107,60562.158422441,0
+IXJ.US,D,20121219,000000,28.0395,28.0395,27.7425,27.7504,96023.465472528,0
+IXJ.US,D,20121220,000000,27.7196,27.8686,27.7107,27.8567,250973.28092635,0
+IXJ.US,D,20121221,000000,27.6084,27.7196,27.5637,27.662,104282.0331348,0
+IXJ.US,D,20121224,000000,27.6362,27.6362,27.5458,27.5865,30971.642036223,0
+IXJ.US,D,20121226,000000,27.5637,27.6004,27.4226,27.5249,56082.559922061,0
+IXJ.US,D,20121227,000000,27.5756,27.5756,27.2527,27.4772,46671.376465869,0
+IXJ.US,D,20121228,000000,27.2954,27.4147,27.1633,27.1961,112585.90010775,0
+IXJ.US,D,20121231,000000,27.1961,27.5249,27.1325,27.4911,168657.38686498,0
+IXJ.US,D,20130102,000000,27.8825,27.964,27.6948,27.8915,1315226.2261331,0
+IXJ.US,D,20130103,000000,27.8736,27.9372,27.7981,27.8567,58680.727052281,0
+IXJ.US,D,20130104,000000,27.8686,28.0832,27.8686,28.0594,276751.60865617,0
+IXJ.US,D,20130107,000000,27.9779,28.1269,27.9074,28.1001,71524.591606517,0
+IXJ.US,D,20130108,000000,28.1438,28.2054,28.0921,28.1478,63729.083564507,0
+IXJ.US,D,20130109,000000,28.1686,28.3524,28.1686,28.3127,125343.19264603,0
+IXJ.US,D,20130110,000000,28.4537,28.6256,28.422,28.6028,78895.292779502,0
+IXJ.US,D,20130111,000000,28.7001,28.7001,28.6028,28.6335,47910.56427575,0
+IXJ.US,D,20130114,000000,28.6554,28.7051,28.564,28.6753,105427.60236928,0
+IXJ.US,D,20130115,000000,28.559,28.6415,28.5412,28.5908,78238.956100345,0
+IXJ.US,D,20130116,000000,28.5908,28.6842,28.5541,28.6256,67541.272220898,0
+IXJ.US,D,20130117,000000,28.7905,28.9783,28.7508,28.9097,116854.10182497,0
+IXJ.US,D,20130118,000000,28.872,28.8759,28.709,28.872,59571.613495615,0
+IXJ.US,D,20130122,000000,28.8918,28.9445,28.7339,28.9445,100050.07086613,0
+IXJ.US,D,20130123,000000,29.0687,29.0687,28.9385,29.0408,75969.963961051,0
+IXJ.US,D,20130124,000000,29.1233,29.2673,29.1104,29.2246,92503.205707173,0
+IXJ.US,D,20130125,000000,29.3736,29.4769,29.2981,29.4769,283490.13278236,0
+IXJ.US,D,20130128,000000,29.4551,29.469,29.317,29.317,128942.9778679,0
+IXJ.US,D,20130129,000000,29.4054,29.622,29.4054,29.5882,192139.54286911,0
+IXJ.US,D,20130130,000000,29.5355,29.6548,29.5107,29.5405,168657.38686498,0
+IXJ.US,D,20130131,000000,29.4054,29.5654,29.4054,29.4501,550275.89308938,0
+IXJ.US,D,20130201,000000,29.5355,29.7879,29.5236,29.6637,2029657.7612575,0
+IXJ.US,D,20130204,000000,29.5236,29.5405,29.312,29.312,105658.12552806,0
+IXJ.US,D,20130205,000000,29.4591,29.6498,29.4591,29.6021,118584.53549287,0
+IXJ.US,D,20130206,000000,29.5355,29.5842,29.473,29.5842,86553.896238129,0
+IXJ.US,D,20130207,000000,29.4501,29.5008,29.2246,29.3528,48313.22481511,0
+IXJ.US,D,20130208,000000,29.4233,29.5753,29.4054,29.5713,108414.33691998,0
+IXJ.US,D,20130211,000000,29.4968,29.5147,29.3448,29.4501,105331.97049118,0
+IXJ.US,D,20130212,000000,29.4501,29.5495,29.4352,29.4968,103247.19554865,0
+IXJ.US,D,20130213,000000,29.5882,29.622,29.465,29.5008,58584.088522835,0
+IXJ.US,D,20130214,000000,29.465,29.5355,29.3995,29.469,75859.232312727,0
+IXJ.US,D,20130215,000000,29.5713,29.619,29.469,29.5187,209786.14100656,0
+IXJ.US,D,20130219,000000,29.6408,29.8524,29.5753,29.8475,410623.15152584,0
+IXJ.US,D,20130220,000000,29.8246,29.9279,29.6885,29.6885,122473.22965174,0
+IXJ.US,D,20130221,000000,29.5753,29.5753,29.3597,29.473,295137.08888335,0
+IXJ.US,D,20130222,000000,29.6021,29.7114,29.5405,29.6846,178813.49231899,0
+IXJ.US,D,20130225,000000,29.8733,29.915,29.2942,29.2942,71265.882209978,0
+IXJ.US,D,20130226,000000,29.4461,29.5147,29.2942,29.3995,80438.489296599,0
+IXJ.US,D,20130227,000000,29.4094,29.7968,29.3816,29.7253,86002.251299206,0
+IXJ.US,D,20130228,000000,29.7273,29.9329,29.6955,29.6955,166581.67178458,0
+IXJ.US,D,20130301,000000,29.7074,29.8812,29.5355,29.8634,70675.984519816,0
+IXJ.US,D,20130304,000000,29.8346,30.0869,29.8127,30.069,574116.41697353,0
+IXJ.US,D,20130305,000000,30.2995,30.3958,30.2856,30.3581,111747.35953454,0
+IXJ.US,D,20130306,000000,30.3581,30.4455,30.2856,30.3561,55883.242955078,0
+IXJ.US,D,20130307,000000,30.4485,30.4952,30.371,30.3789,272817.61518663,0
+IXJ.US,D,20130308,000000,30.3839,30.4276,30.2488,30.371,112971.44757419,0
+IXJ.US,D,20130311,000000,30.3352,30.4733,30.2647,30.4654,134375.87519522,0
+IXJ.US,D,20130312,000000,30.514,30.5756,30.4654,30.514,95329.88269348,0
+IXJ.US,D,20130313,000000,30.516,30.5419,30.4226,30.516,146874.45833695,0
+IXJ.US,D,20130314,000000,30.5339,30.6541,30.4991,30.6541,99189.383963246,0
+IXJ.US,D,20130315,000000,30.6899,30.7266,30.5508,30.6452,129224.84024546,0
+IXJ.US,D,20130318,000000,30.4574,30.5587,30.3919,30.4226,231549.94315897,0
+IXJ.US,D,20130319,000000,30.5975,30.6223,30.363,30.5051,46793.181279026,0
+IXJ.US,D,20130320,000000,30.7008,30.8538,30.7008,30.8339,76777.298342468,0
+IXJ.US,D,20130321,000000,30.6948,30.7753,30.5846,30.6134,514874.98512019,0
+IXJ.US,D,20130322,000000,30.7594,30.8905,30.7505,30.8905,382095.65896354,0
+IXJ.US,D,20130325,000000,30.9233,30.973,30.6084,30.7683,108303.60527166,0
+IXJ.US,D,20130326,000000,30.8697,31.0753,30.8597,31.0664,75702.194702377,0
+IXJ.US,D,20130327,000000,30.8081,31.0823,30.8081,31.0584,160356.53984607,0
+IXJ.US,D,20130328,000000,31.1607,31.423,31.1578,31.4121,125088.50985488,0
+IXJ.US,D,20130401,000000,31.3256,31.4121,31.2462,31.3694,85193.91026644,0
+IXJ.US,D,20130402,000000,31.5154,31.7806,31.5154,31.718,652537.57696794,0
+IXJ.US,D,20130403,000000,31.8511,31.9147,31.5978,31.6207,325393.00181086,0
+IXJ.US,D,20130404,000000,31.5909,31.8333,31.578,31.7627,102394.56185655,0
+IXJ.US,D,20130405,000000,31.4041,31.5343,31.3256,31.5154,109089.79997476,0
+IXJ.US,D,20130408,000000,31.5909,31.6435,31.4121,31.6435,87843.416615429,0
+IXJ.US,D,20130409,000000,31.7409,31.873,31.6247,31.7677,59583.693311796,0
+IXJ.US,D,20130410,000000,31.8909,32.1879,31.8422,32.171,76001.170152852,0
+IXJ.US,D,20130411,000000,32.2584,32.5694,32.2584,32.4293,209512.3318398,0
+IXJ.US,D,20130412,000000,32.4214,32.4988,32.2813,32.4482,58189.481194262,0
+IXJ.US,D,20130415,000000,32.5535,32.6657,32.1233,32.1233,110664.20268366,0
+IXJ.US,D,20130416,000000,32.3588,32.5922,32.3002,32.5773,89833.566331216,0
+IXJ.US,D,20130417,000000,32.3856,32.4184,31.9872,32.1879,156013.84592908,0
+IXJ.US,D,20130418,000000,32.2902,32.2902,31.9147,32.0131,80893.495706076,0
+IXJ.US,D,20130419,000000,32.2227,32.3697,32.0896,32.3627,68647.58205279,0
+IXJ.US,D,20130422,000000,32.4333,32.4988,32.2316,32.4829,119376.77010406,0
+IXJ.US,D,20130423,000000,32.6816,32.8435,32.6012,32.7233,188564.92393094,0
+IXJ.US,D,20130424,000000,32.7889,32.7929,32.4482,32.4651,167239.01511509,0
+IXJ.US,D,20130425,000000,32.6131,32.6349,32.4651,32.5565,268997.37331945,0
+IXJ.US,D,20130426,000000,32.4988,32.6012,32.3916,32.5227,88505.793202676,0
+IXJ.US,D,20130429,000000,32.7194,32.8565,32.6588,32.7502,94204.446485969,0
+IXJ.US,D,20130430,000000,32.6618,32.6618,32.4839,32.6091,591602.95754659,0
+IXJ.US,D,20130501,000000,32.4829,32.5028,32.2455,32.2952,481575.96516647,0
+IXJ.US,D,20130502,000000,32.4045,32.5922,32.3548,32.5326,112070.49461737,0
+IXJ.US,D,20130503,000000,32.772,32.8187,32.6786,32.7353,114416.99891049,0
+IXJ.US,D,20130506,000000,32.7671,32.7671,32.5475,32.5535,262388.7072172,0
+IXJ.US,D,20130507,000000,32.6488,32.6488,32.5654,32.6012,155228.65787733,0
+IXJ.US,D,20130508,000000,32.78,32.8902,32.7502,32.8386,154719.29229503,0
+IXJ.US,D,20130509,000000,32.8018,32.8684,32.6657,32.7114,57357.987180484,0
+IXJ.US,D,20130510,000000,32.7154,33.0283,32.7154,33.0283,153853.57213541,0
+IXJ.US,D,20130513,000000,32.9588,33.1475,32.8902,33.1137,96563.03059527,0
+IXJ.US,D,20130514,000000,33.1684,33.3929,33.1277,33.381,68367.732977934,0
+IXJ.US,D,20130515,000000,33.3432,33.6571,33.3124,33.526,484433.84834458,0
+IXJ.US,D,20130516,000000,33.4277,33.4326,33.1515,33.1565,305678.7418038,0
+IXJ.US,D,20130517,000000,33.1356,33.2707,33.0363,33.2439,123122.51977146,0
+IXJ.US,D,20130520,000000,33.2399,33.2628,33.0939,33.0998,114825.69935794,0
+IXJ.US,D,20130521,000000,33.1763,33.4694,33.1038,33.4227,141030.84725949,0
+IXJ.US,D,20130522,000000,33.5518,34.0376,33.2787,33.4058,179611.76683827,0
+IXJ.US,D,20130523,000000,33.0124,33.381,33.0124,33.3124,397561.85028035,0
+IXJ.US,D,20130524,000000,33.2002,33.3263,33.0452,33.2955,52049.91462037,0
+IXJ.US,D,20130528,000000,33.5846,33.7505,33.4147,33.5091,248103.31793206,0
+IXJ.US,D,20130529,000000,33.2429,33.3025,32.8366,33.0343,603078.78291835,0
+IXJ.US,D,20130530,000000,33.0313,33.2528,33.0283,33.1594,407919.28600404,0
+IXJ.US,D,20130531,000000,32.9488,33.0243,32.4392,32.4392,143917.9233267,0
+IXJ.US,D,20130603,000000,32.6051,32.6051,32.319,32.5823,747568.48421094,0
+IXJ.US,D,20130604,000000,32.5813,32.6697,32.3041,32.4492,142305.26786657,0
+IXJ.US,D,20130605,000000,32.3041,32.4839,31.9634,31.9833,124730.14197485,0
+IXJ.US,D,20130606,000000,32.0578,32.3459,31.9088,32.3459,147062.7021391,0
+IXJ.US,D,20130607,000000,32.4889,32.772,32.4889,32.7154,235806.06506,0
+IXJ.US,D,20130610,000000,32.7929,32.8614,32.6906,32.8018,94992.654491766,0
+IXJ.US,D,20130611,000000,32.5306,32.7939,32.475,32.6568,55813.784012038,0
+IXJ.US,D,20130612,000000,32.9816,33.0283,32.5286,32.5326,132157.21562335,0
+IXJ.US,D,20130613,000000,32.475,32.933,32.3627,32.9161,162513.7936857,0
+IXJ.US,D,20130614,000000,32.781,32.9339,32.6816,32.776,213850.9991514,0
+IXJ.US,D,20130617,000000,33.0899,33.1803,32.8187,32.9399,101697.95912346,0
+IXJ.US,D,20130618,000000,32.9389,33.1038,32.9389,33.0998,813637.02550913,0
+IXJ.US,D,20130619,000000,33.0681,33.1137,32.5306,32.5306,579625.81980333,0
+IXJ.US,D,20130620,000000,32.1829,32.1829,31.5174,31.6117,275585.90639473,0
+IXJ.US,D,20130621,000000,31.8094,32.0081,31.5819,31.8263,170727.06203729,0
+IXJ.US,D,20130624,000000,31.3306,31.6376,31.1677,31.4429,176429.74192598,0
+IXJ.US,D,20130625,000000,31.6336,31.7061,31.4478,31.6336,98763.570442872,0
+IXJ.US,D,20130626,000000,31.9316,32.1829,31.9127,32.1114,111745.34623184,0
+IXJ.US,D,20130627,000000,32.3588,32.5276,32.3329,32.3588,69769.998306256,0
+IXJ.US,D,20130628,000000,32.3141,32.4144,32.021,32.021,339767.98306601,0
+IXJ.US,D,20130701,000000,32.3747,32.5396,32.3041,32.3329,410204.38456491,0
+IXJ.US,D,20130702,000000,32.2525,32.3955,32.1114,32.2038,115182.05393528,0
+IXJ.US,D,20130703,000000,32.0389,32.2843,31.9316,32.174,70524.986817556,0
+IXJ.US,D,20130705,000000,32.4442,32.4909,32.2237,32.4303,75748.500664403,0
+IXJ.US,D,20130708,000000,32.6697,32.7502,32.5992,32.6528,227787.08041865,0
+IXJ.US,D,20130709,000000,32.7402,32.8455,32.6776,32.7641,78539.944853516,0
+IXJ.US,D,20130710,000000,32.7065,33.0899,32.7065,32.9846,158469.06856782,0
+IXJ.US,D,20130711,000000,33.2608,33.524,33.2608,33.4714,85657.976538053,0
+IXJ.US,D,20130712,000000,33.5071,33.6134,33.4058,33.5777,108551.24150337,0
+IXJ.US,D,20130715,000000,33.6134,33.6551,33.5071,33.6263,70498.813882497,0
+IXJ.US,D,20130716,000000,33.5687,33.5737,33.3681,33.4237,75392.14608707,0
+IXJ.US,D,20130717,000000,33.5826,33.6323,33.4753,33.4972,54576.609504854,0
+IXJ.US,D,20130718,000000,33.5647,33.6522,33.527,33.5568,122763.14524008,0
+IXJ.US,D,20130719,000000,33.524,33.8558,33.4187,33.826,168119.83504494,0
+IXJ.US,D,20130722,000000,33.8628,34.0058,33.8071,33.9671,95057.080178064,0
+IXJ.US,D,20130723,000000,33.981,33.981,33.8161,33.8767,88477.606964921,0
+IXJ.US,D,20130724,000000,34.0465,34.0465,33.7118,33.826,62326.818236186,0
+IXJ.US,D,20130725,000000,33.7724,34.0108,33.678,33.9979,54945.043898369,0
+IXJ.US,D,20130726,000000,33.8558,34.1061,33.7088,34.1061,86314.31321721,0
+IXJ.US,D,20130729,000000,33.9244,34.0575,33.9104,33.971,55970.821622388,0
+IXJ.US,D,20130730,000000,34.0316,34.0803,33.8856,33.9194,67714.416252823,0
+IXJ.US,D,20130731,000000,33.9422,34.1836,33.9422,33.9979,246544.01499339,0
+IXJ.US,D,20130801,000000,34.2015,34.282,34.1528,34.2452,1551662.4549372,0
+IXJ.US,D,20130802,000000,34.2492,34.3396,34.2015,34.3346,238233.101461,0
+IXJ.US,D,20130805,000000,34.2254,34.3396,34.2254,34.2899,100301.73370323,0
+IXJ.US,D,20130806,000000,34.3773,34.425,34.1618,34.2452,50551.010762603,0
+IXJ.US,D,20130807,000000,34.2114,34.3038,34.0893,34.2393,89152.063368349,0
+IXJ.US,D,20130808,000000,34.3654,34.3803,34.1836,34.3346,50878.172450833,0
+IXJ.US,D,20130809,000000,34.2492,34.3297,34.1697,34.2452,24692.150924904,0
+IXJ.US,D,20130812,000000,34.0704,34.1737,34.0505,34.1359,35756.255895168,0
+IXJ.US,D,20130813,000000,34.1618,34.3038,34.0505,34.2611,50712.074978347,0
+IXJ.US,D,20130814,000000,34.2651,34.3078,34.0754,34.0754,45691.904703876,0
+IXJ.US,D,20130815,000000,33.831,33.831,33.5181,33.6522,68635.502236609,0
+IXJ.US,D,20130816,000000,33.5916,33.674,33.5111,33.5647,35067.706372862,0
+IXJ.US,D,20130819,000000,33.5955,33.7376,33.5528,33.5876,73264.085136552,0
+IXJ.US,D,20130820,000000,33.683,33.8717,33.683,33.8032,92269.662594344,0
+IXJ.US,D,20130821,000000,33.7088,33.821,33.4893,33.5489,80618.679887962,0
+IXJ.US,D,20130822,000000,33.6134,33.8032,33.6134,33.7595,151989.25383817,0
+IXJ.US,D,20130823,000000,33.8598,33.8677,33.6999,33.831,36941.084532235,0
+IXJ.US,D,20130826,000000,33.976,34.0406,33.8558,33.8946,103080.09142481,0
+IXJ.US,D,20130827,000000,33.6363,33.6363,33.3204,33.3422,71638.343208886,0
+IXJ.US,D,20130828,000000,33.3065,33.4237,33.1445,33.2985,118656.0077386,0
+IXJ.US,D,20130829,000000,33.2747,33.4813,33.1187,33.3243,52118.366912062,0
+IXJ.US,D,20130830,000000,33.3164,33.3164,33.0124,33.078,292942.58894384,0
+IXJ.US,D,20130903,000000,33.4237,33.5876,33.1406,33.2379,644266.92948948,0
+IXJ.US,D,20130904,000000,33.2061,33.6224,33.2061,33.5826,65314.559438237,0
+IXJ.US,D,20130905,000000,33.6055,33.6055,33.4416,33.5151,35541.839157959,0
+IXJ.US,D,20130906,000000,33.674,33.7952,33.2906,33.6224,599845.41878729,0
+IXJ.US,D,20130909,000000,33.7853,33.8439,33.6462,33.7853,348894.28419061,0
+IXJ.US,D,20130910,000000,33.8946,33.976,33.8439,33.9631,526065.92816036,0
+IXJ.US,D,20130911,000000,33.976,34.1737,33.976,34.131,1043568.2732999,0
+IXJ.US,D,20130912,000000,34.131,34.1836,34.0058,34.0316,145231.60333636,0
+IXJ.US,D,20130913,000000,34.0535,34.1359,34.0008,34.1131,59935.014632388,0
+IXJ.US,D,20130916,000000,34.4379,34.4985,34.286,34.3177,117519.49836626,0
+IXJ.US,D,20130917,000000,34.3694,34.3853,34.276,34.3773,43342.38045671,0
+IXJ.US,D,20130918,000000,34.3535,34.8244,34.2214,34.7916,101907.34260393,0
+IXJ.US,D,20130919,000000,34.8045,34.8214,34.6108,34.6833,132060.5770939,0
+IXJ.US,D,20130920,000000,34.7916,34.8393,34.6466,34.6466,87002.862739515,0
+IXJ.US,D,20130923,000000,34.6495,34.6495,34.3535,34.5204,795002.9023989,0
+IXJ.US,D,20130924,000000,34.4379,34.5631,34.3605,34.3605,182937.74289338,0
+IXJ.US,D,20130925,000000,34.3694,34.4161,34.2313,34.2492,50117.144031442,0
+IXJ.US,D,20130926,000000,34.3853,34.4509,34.2254,34.3038,95706.370297782,0
+IXJ.US,D,20130927,000000,34.2174,34.4111,34.2174,34.4022,35593.178376727,0
+IXJ.US,D,20130930,000000,34.1449,34.3535,34.1449,34.2899,129758.36546011,0
+IXJ.US,D,20131001,000000,34.3038,34.5631,34.2899,34.5323,799242.91787836,0
+IXJ.US,D,20131002,000000,34.4111,34.4379,34.2393,34.4062,89514.457853773,0
+IXJ.US,D,20131003,000000,34.4062,34.425,34.1191,34.2114,48748.098197618,0
+IXJ.US,D,20131004,000000,34.2542,34.4161,34.1389,34.3605,75086.124077156,0
+IXJ.US,D,20131007,000000,34.0277,34.273,34.0237,34.0843,50272.168339096,0
+IXJ.US,D,20131008,000000,34.1022,34.1022,33.6005,33.6005,115483.04268845,0
+IXJ.US,D,20131009,000000,33.6323,33.6323,33.3343,33.4575,86671.674445892,0
+IXJ.US,D,20131010,000000,33.7465,34.1787,33.7465,34.1191,131869.3133377,0
+IXJ.US,D,20131011,000000,34.2691,34.3694,34.2214,34.3485,32211.836497452,0
+IXJ.US,D,20131014,000000,34.276,34.5929,34.2055,34.5889,97264.666585105,0
+IXJ.US,D,20131015,000000,34.5711,34.5711,34.3346,34.3346,33399.685088564,0
+IXJ.US,D,20131016,000000,34.4856,34.8949,34.4419,34.8949,66492.341515865,0
+IXJ.US,D,20131017,000000,34.9386,35.3091,34.9386,35.2476,59579.666706402,0
+IXJ.US,D,20131018,000000,35.3538,35.3538,35.0449,35.2058,160120.98343055,0
+IXJ.US,D,20131021,000000,35.1234,35.185,35.0807,35.1393,49368.195428233,0
+IXJ.US,D,20131022,000000,35.2923,35.6181,35.2883,35.5505,111774.53912094,0
+IXJ.US,D,20131023,000000,35.5277,35.5545,35.3856,35.5337,36834.379489304,0
+IXJ.US,D,20131024,000000,35.6539,35.7443,35.5774,35.6151,116279.30390503,0
+IXJ.US,D,20131025,000000,35.7661,35.7661,35.5337,35.6946,83454.416736405,0
+IXJ.US,D,20131028,000000,35.5813,35.8476,35.5813,35.7393,70820.942313985,0
+IXJ.US,D,20131029,000000,35.939,35.9688,35.8227,35.9688,61382.579271387,0
+IXJ.US,D,20131030,000000,36.1327,36.1327,35.7154,35.8019,131157.61083438,0
+IXJ.US,D,20131031,000000,35.8108,35.8207,35.6151,35.6727,344148.92973425,0
+IXJ.US,D,20131101,000000,35.5813,35.788,35.4949,35.7711,469734.72535524,0
+IXJ.US,D,20131104,000000,35.7572,35.8952,35.6638,35.8307,221403.90421844,0
+IXJ.US,D,20131105,000000,35.7522,35.7661,35.5207,35.7045,77662.144877712,0
+IXJ.US,D,20131106,000000,35.9568,35.9688,35.6946,35.7353,69643.160236357,0
+IXJ.US,D,20131107,000000,35.8158,35.8207,35.3737,35.3777,52875.368726058,0
+IXJ.US,D,20131108,000000,35.3638,35.783,35.2754,35.775,84660.385051788,0
+IXJ.US,D,20131111,000000,35.7303,35.9082,35.7303,35.8446,22128.209940529,0
+IXJ.US,D,20131112,000000,35.8913,35.9042,35.7125,35.8764,93185.715321388,0
+IXJ.US,D,20131113,000000,35.7353,36.077,35.6419,36.0343,43681.621961121,0
+IXJ.US,D,20131114,000000,36.085,36.3006,36.0731,36.2717,66407.7828026,0
+IXJ.US,D,20131115,000000,36.2618,36.4515,36.2449,36.4208,209144.90409763,0
+IXJ.US,D,20131118,000000,36.6165,36.6165,36.2886,36.3284,98232.058530917,0
+IXJ.US,D,20131119,000000,36.3532,36.3711,36.1506,36.3045,58001.237392111,0
+IXJ.US,D,20131120,000000,36.2807,36.5191,36.1992,36.2976,66473.215140246,0
+IXJ.US,D,20131121,000000,36.4595,36.5708,36.4555,36.5578,56123.832627345,0
+IXJ.US,D,20131122,000000,36.7396,36.8936,36.7396,36.8837,28428.840730164,0
+IXJ.US,D,20131125,000000,36.979,37.0456,36.9095,36.9453,56448.981012878,0
+IXJ.US,D,20131126,000000,36.8112,36.982,36.8112,36.8658,60734.295803017,0
+IXJ.US,D,20131127,000000,36.9741,37.0327,36.8112,36.842,69046.215986756,0
+IXJ.US,D,20131129,000000,36.9612,37.1131,36.9224,36.9274,272044.50695105,0
+IXJ.US,D,20131202,000000,37.0406,37.0625,36.9135,36.9612,154139.46111836,0
+IXJ.US,D,20131203,000000,36.8112,36.8241,36.5817,36.6453,127215.56415405,0
+IXJ.US,D,20131204,000000,36.4873,36.6244,36.2111,36.4466,25773.294473085,0
+IXJ.US,D,20131205,000000,36.4953,36.54,36.3761,36.4466,48726.958519302,0
+IXJ.US,D,20131206,000000,36.7466,36.8628,36.6075,36.828,171508.22348365,0
+IXJ.US,D,20131209,000000,36.9035,36.9035,36.8241,36.8588,74427.774095302,0
+IXJ.US,D,20131210,000000,36.7128,36.7714,36.5708,36.681,55963.77506295,0
+IXJ.US,D,20131211,000000,36.677,36.7396,36.1774,36.2111,77021.914620129,0
+IXJ.US,D,20131212,000000,36.1953,36.1953,35.9231,35.926,125147.90228444,0
+IXJ.US,D,20131213,000000,35.9737,36.0989,35.788,35.9817,61685.581327255,0
+IXJ.US,D,20131216,000000,36.1247,36.3393,36.0145,36.077,100470.85112976,0
+IXJ.US,D,20131217,000000,36.0999,36.0999,35.7393,35.9191,162970.81339787,0
+IXJ.US,D,20131218,000000,35.9837,36.6165,35.7125,36.6165,57799.907122431,0
+IXJ.US,D,20131219,000000,36.6651,36.6959,36.535,36.681,73075.841334401,0
+IXJ.US,D,20131220,000000,36.7903,36.8896,36.7357,36.838,45242.93820249,0
+IXJ.US,D,20131223,000000,36.8509,37.0247,36.8509,36.9929,77559.466440175,0
+IXJ.US,D,20131224,000000,37.0158,37.0208,36.9155,36.9542,20859.829241545,0
+IXJ.US,D,20131226,000000,37.0247,37.2234,37.0247,37.141,39220.143185012,0
+IXJ.US,D,20131227,000000,37.279,37.3724,37.2403,37.288,36900.818478299,0
+IXJ.US,D,20131230,000000,37.3406,37.4449,37.1986,37.4449,97907.916796732,0
+IXJ.US,D,20131231,000000,37.4837,37.5324,37.3029,37.3267,97528.409238386,0
+IXJ.US,D,20140102,000000,37.1221,37.2572,36.98,37.0794,732621.7249899,0
+IXJ.US,D,20140103,000000,37.1757,37.3118,37.1062,37.2204,82909.818356921,0
+IXJ.US,D,20140106,000000,37.3406,37.4221,37.0516,37.1221,126334.7442242,0
+IXJ.US,D,20140107,000000,37.2572,37.4618,37.2572,37.4171,43176.282984224,0
+IXJ.US,D,20140108,000000,37.5324,37.6367,37.3406,37.6098,56773.122747063,0
+IXJ.US,D,20140109,000000,37.8175,37.8701,37.5602,37.8661,123111.44660662,0
+IXJ.US,D,20140110,000000,38.0142,38.0817,37.8274,38.0757,49787.969040516,0
+IXJ.US,D,20140113,000000,38.042,38.1175,37.6396,37.7092,376791.61300882,0
+IXJ.US,D,20140114,000000,37.8403,38.1781,37.7171,38.1612,266690.12842892,0
+IXJ.US,D,20140115,000000,38.195,38.2824,38.0231,38.1681,152135.21828369,0
+IXJ.US,D,20140116,000000,38.2377,38.2983,38.1453,38.2983,214672.42665169,0
+IXJ.US,D,20140117,000000,38.3291,38.339,38.1353,38.2029,63718.010399675,0
+IXJ.US,D,20140121,000000,38.5367,38.5367,38.2327,38.3966,229022.24162314,0
+IXJ.US,D,20140122,000000,38.4334,38.5059,38.3688,38.49,223365.86769648,0
+IXJ.US,D,20140123,000000,38.4771,38.4771,38.1453,38.334,133341.03760906,0
+IXJ.US,D,20140124,000000,38.0906,38.0906,37.4072,37.4132,99669.556656432,0
+IXJ.US,D,20140127,000000,37.3963,37.4042,36.9582,37.1896,145613.12419741,0
+IXJ.US,D,20140128,000000,37.4171,37.6039,37.3158,37.5026,134080.92635014,0
+IXJ.US,D,20140129,000000,37.2125,37.3635,37.0486,37.1549,78620.476961388,0
+IXJ.US,D,20140130,000000,37.6327,37.885,37.59,37.8274,134797.6621102,0
+IXJ.US,D,20140131,000000,37.3883,37.6496,37.2403,37.4271,272566.95900087,0
+IXJ.US,D,20140203,000000,37.6327,37.7171,36.7466,36.7774,517661.39605256,0
+IXJ.US,D,20140204,000000,36.989,37.1102,36.8857,37.0307,235423.53754761,0
+IXJ.US,D,20140205,000000,37.1757,37.1797,36.7257,36.9463,341583.98209853,0
+IXJ.US,D,20140206,000000,37.0794,37.2204,37.0486,37.2085,131528.0585306,0
+IXJ.US,D,20140207,000000,37.3406,37.8781,37.2979,37.8661,143397.48457958,0
+IXJ.US,D,20140210,000000,37.8741,38.0817,37.8175,38.0757,158945.21465562,0
+IXJ.US,D,20140211,000000,38.1532,38.5993,38.032,38.5685,149612.5500046,0
+IXJ.US,D,20140212,000000,38.5764,38.7294,38.49,38.5714,125257.62728141,0
+IXJ.US,D,20140213,000000,38.3777,38.939,38.3777,38.8983,48058.542023964,0
+IXJ.US,D,20140214,000000,38.9748,39.1784,38.8983,39.1178,80882.422541243,0
+IXJ.US,D,20140218,000000,39.3721,39.535,39.2956,39.4645,291346.03990528,0
+IXJ.US,D,20140219,000000,39.3175,39.6314,39.234,39.234,268511.16071817,0
+IXJ.US,D,20140220,000000,39.3175,39.6185,39.234,39.5509,44478.889829054,0
+IXJ.US,D,20140221,000000,39.7069,39.7953,39.5678,39.5807,97838.457853693,0
+IXJ.US,D,20140224,000000,39.7685,40.1043,39.7685,39.8797,100686.27451832,0
+IXJ.US,D,20140225,000000,39.9463,40.0864,39.7864,39.8718,271621.71338473,0
+IXJ.US,D,20140226,000000,39.9334,40.0367,39.7953,39.8797,106899.32664064,0
+IXJ.US,D,20140227,000000,39.8639,40.0903,39.7953,40.0665,307001.48167559,0
+IXJ.US,D,20140228,000000,40.0407,40.4092,39.8897,40.1152,194117.61276871,0
+IXJ.US,D,20140303,000000,39.6095,39.8311,39.3304,39.4963,218400.05659482,0
+IXJ.US,D,20140304,000000,40.1122,40.3655,40.1082,40.3198,151467.8084397,0
+IXJ.US,D,20140305,000000,40.3198,40.3198,40.1619,40.2115,109932.36715337,0
+IXJ.US,D,20140306,000000,40.4976,40.5225,40.0496,40.137,154273.34574769,0
+IXJ.US,D,20140307,000000,40.2245,40.2572,39.7248,39.9334,144535.00060327,0
+IXJ.US,D,20140310,000000,39.986,40.0367,39.7993,40.0228,67076.199297937,0
+IXJ.US,D,20140311,000000,40.1152,40.2026,39.8599,39.9244,133901.74241012,0
+IXJ.US,D,20140312,000000,39.7337,39.8758,39.6185,39.846,271294.5516965,0
+IXJ.US,D,20140313,000000,39.8251,39.9294,39.1973,39.2698,99341.388316854,0
+IXJ.US,D,20140314,000000,39.2052,39.3483,39.1089,39.1178,113114.39206566,0
+IXJ.US,D,20140317,000000,39.2569,39.6384,39.2569,39.4605,175167.40113508,0
+IXJ.US,D,20140318,000000,39.6235,39.9334,39.6235,39.8718,215933.76079124,0
+IXJ.US,D,20140319,000000,39.9562,40.0496,39.5003,39.6999,249789.45894063,0
+IXJ.US,D,20140320,000000,39.6314,39.6423,39.4218,39.6384,121842.05925629,0
+IXJ.US,D,20140321,000000,39.9155,40.0009,39.1357,39.1655,105538.3340176,0
+IXJ.US,D,20140324,000000,39.4605,39.4605,38.49,38.8099,165566.96722539,0
+IXJ.US,D,20140325,000000,39.0403,39.3056,38.8049,39.0771,239809.51747259,0
+IXJ.US,D,20140326,000000,39.3801,39.4526,39.096,39.096,59281.697907276,0
+IXJ.US,D,20140327,000000,39.2569,39.2569,38.8983,39.0999,70091.120086395,0
+IXJ.US,D,20140328,000000,39.2152,39.5271,38.9648,39.0483,84487.241019864,0
+IXJ.US,D,20140331,000000,39.4129,39.5042,39.2738,39.4824,145142.01136636,0
+IXJ.US,D,20140401,000000,39.5172,39.7288,39.3582,39.5231,351185.42265957,0
+IXJ.US,D,20140402,000000,39.535,39.6642,39.4963,39.6145,84650.318538304,0
+IXJ.US,D,20140403,000000,39.6235,39.7377,39.3672,39.4963,93477.644212424,0
+IXJ.US,D,20140404,000000,39.5092,39.7248,38.9569,39.0115,283871.65364341,0
+IXJ.US,D,20140407,000000,38.8854,39.1089,38.4771,38.64,95459.740717424,0
+IXJ.US,D,20140408,000000,38.646,38.6767,38.2377,38.4294,88779.602369441,0
+IXJ.US,D,20140409,000000,38.481,39.086,38.481,39.086,127538.69923689,0
+IXJ.US,D,20140410,000000,39.1585,39.1585,38.0092,38.1532,114398.87918622,0
+IXJ.US,D,20140411,000000,37.7251,38.1612,37.6238,37.6456,144059.86116683,0
+IXJ.US,D,20140414,000000,37.8701,38.042,37.5065,37.8572,112409.73612178,0
+IXJ.US,D,20140415,000000,37.885,38.1075,37.4171,38.1026,76983.66186889,0
+IXJ.US,D,20140416,000000,38.3688,38.3827,38.1661,38.3827,53817.594388161,0
+IXJ.US,D,20140417,000000,38.4145,38.5635,38.2158,38.4771,119932.44164838,0
+IXJ.US,D,20140421,000000,38.4771,38.8099,38.4771,38.8049,335614.53960251,0
+IXJ.US,D,20140422,000000,39.3334,39.4556,39.1446,39.3622,245892.71157097,0
+IXJ.US,D,20140423,000000,39.3523,39.535,39.096,39.2102,87433.70951663,0
+IXJ.US,D,20140424,000000,39.4427,39.4427,38.8188,39.1148,292658.71326359,0
+IXJ.US,D,20140425,000000,39.0155,39.0542,38.8238,38.9191,63537.819808311,0
+IXJ.US,D,20140428,000000,39.4039,39.5271,38.8417,39.2529,115667.25988521,0
+IXJ.US,D,20140429,000000,39.3334,39.5589,39.2738,39.4774,75802.859837217,0
+IXJ.US,D,20140430,000000,39.5003,39.6423,39.3989,39.5907,383647.91534277,0
+IXJ.US,D,20140501,000000,39.7456,39.8837,39.5003,39.8311,660580.72124165,0
+IXJ.US,D,20140502,000000,39.8132,39.8758,39.4526,39.5718,162694.99092841,0
+IXJ.US,D,20140505,000000,39.1824,39.7208,39.1824,39.6731,33522.496553068,0
+IXJ.US,D,20140506,000000,39.6314,39.6314,39.388,39.4327,24682.08441142,0
+IXJ.US,D,20140507,000000,39.5172,39.5172,39.1148,39.4695,827257.01825298,0
+IXJ.US,D,20140508,000000,39.5172,39.6513,39.2698,39.2837,90946.922722546,0
+IXJ.US,D,20140509,000000,39.395,39.4963,39.1268,39.4427,72093.349618363,0
+IXJ.US,D,20140512,000000,39.5132,39.7953,39.4774,39.7953,126447.48917522,0
+IXJ.US,D,20140513,000000,39.8837,39.9066,39.7456,39.8182,48496.435360518,0
+IXJ.US,D,20140514,000000,39.8092,39.9821,39.7496,39.8509,60871.2003864,0
+IXJ.US,D,20140515,000000,39.7158,39.7913,39.5638,39.69,331529.54843071,0
+IXJ.US,D,20140516,000000,39.8132,39.9066,39.6145,39.8718,162556.07304233,0
+IXJ.US,D,20140519,000000,39.7248,39.8927,39.6691,39.8897,474668.32361375,0
+IXJ.US,D,20140520,000000,39.8311,39.8797,39.5172,39.6235,60078.965775209,0
+IXJ.US,D,20140521,000000,39.8182,39.99,39.8182,39.9384,51522.429313809,0
+IXJ.US,D,20140522,000000,39.986,40.2245,39.9066,40.137,422001.33171681,0
+IXJ.US,D,20140523,000000,40.1579,40.2284,40.0188,40.146,56571.792477383,0
+IXJ.US,D,20140527,000000,40.3844,40.4281,40.2115,40.3615,111092.02950673,0
+IXJ.US,D,20140528,000000,40.2801,40.3158,40.1241,40.1748,252036.30475026,0
+IXJ.US,D,20140529,000000,40.3367,40.438,40.2662,40.438,88007.500785218,0
+IXJ.US,D,20140530,000000,40.3417,40.4976,40.2761,40.4798,394143.26230119,0
+IXJ.US,D,20140602,000000,40.5364,40.5453,40.2841,40.5096,172407.16313777,0
+IXJ.US,D,20140603,000000,40.4877,40.5612,40.4331,40.5612,89845.646147397,0
+IXJ.US,D,20140604,000000,40.3784,40.5652,40.3784,40.5582,2165857.688696,0
+IXJ.US,D,20140605,000000,40.7013,40.7569,40.4241,40.6973,76621.267383466,0
+IXJ.US,D,20140606,000000,40.8483,40.8483,40.5751,40.6089,149561.21078583,0
+IXJ.US,D,20140609,000000,40.6615,40.6884,40.4331,40.4748,54465.87785653,0
+IXJ.US,D,20140610,000000,40.5582,40.6655,40.4043,40.6397,90027.850041457,0
+IXJ.US,D,20140611,000000,40.6308,40.6536,40.4976,40.6218,48540.728019848,0
+IXJ.US,D,20140612,000000,40.6933,40.6933,40.4142,40.4877,75929.697907115,0
+IXJ.US,D,20140613,000000,40.4976,40.5135,40.3466,40.4549,123861.40186118,0
+IXJ.US,D,20140616,000000,40.6357,40.7351,40.4241,40.5711,91153.286248968,0
+IXJ.US,D,20140617,000000,40.6139,40.6268,40.4748,40.5364,60146.411415552,0
+IXJ.US,D,20140618,000000,40.6735,40.8384,40.4748,40.8384,66416.842664735,0
+IXJ.US,D,20140619,000000,40.9645,40.9735,40.8712,40.9476,52923.687990782,0
+IXJ.US,D,20140620,000000,41.1245,41.3112,41.0688,41.2725,256380.0053186,0
+IXJ.US,D,20140623,000000,41.2049,41.2924,41.0122,41.1066,332316.74978516,0
+IXJ.US,D,20140624,000000,41.1811,41.3241,41.0182,41.0669,82428.639012386,0
+IXJ.US,D,20140625,000000,41.0182,41.3827,41.0182,41.3728,98709.211270059,0
+IXJ.US,D,20140626,000000,41.3599,41.4692,41.0669,41.3341,124892.21284194,0
+IXJ.US,D,20140627,000000,41.3957,41.4116,41.2208,41.343,111614.48155655,0
+IXJ.US,D,20140630,000000,41.2675,41.4761,41.2496,41.3241,659175.43595929,0
+IXJ.US,D,20140701,000000,41.4384,41.8367,41.3599,41.798,236955.66089988,0
+IXJ.US,D,20140702,000000,41.8208,41.9689,41.7523,41.9689,157274.17341727,0
+IXJ.US,D,20140703,000000,42.0483,42.1993,41.9063,42.1129,104741.06614967,0
+IXJ.US,D,20140707,000000,41.948,42.0344,41.7245,41.7612,115727.65896611,0
+IXJ.US,D,20140708,000000,41.6847,41.7573,41.3162,41.4692,99913.166282745,0
+IXJ.US,D,20140709,000000,41.5397,41.6261,41.2884,41.5804,80416.342966934,0
+IXJ.US,D,20140710,000000,41.2129,41.5039,41.0698,41.4761,53171.324222488,0
+IXJ.US,D,20140711,000000,41.4523,41.5665,41.2884,41.499,119248.92538281,0
+IXJ.US,D,20140714,000000,41.8556,41.8556,41.6579,41.7324,60200.770588365,0
+IXJ.US,D,20140715,000000,41.8159,41.8318,41.343,41.4692,63807.602369682,0
+IXJ.US,D,20140716,000000,41.5665,41.7245,41.2496,41.3688,182567.29519717,0
+IXJ.US,D,20140717,000000,41.2288,41.4205,40.8483,40.8781,161922.88934419,0
+IXJ.US,D,20140718,000000,40.9735,41.4652,40.9168,41.4563,111107.12927695,0
+IXJ.US,D,20140721,000000,41.3301,41.3301,41.1165,41.2496,119345.56391226,0
+IXJ.US,D,20140722,000000,41.4304,41.6708,41.3559,41.5188,159663.96371838,0
+IXJ.US,D,20140723,000000,41.5884,41.7245,41.5804,41.6669,78437.26641598,0
+IXJ.US,D,20140724,000000,41.643,41.7712,41.5308,41.6212,146633.86866469,0
+IXJ.US,D,20140725,000000,41.5308,41.5308,41.2069,41.3827,120979.35905071,0
+IXJ.US,D,20140728,000000,41.4563,41.491,41.2288,41.4384,113938.83952,0
+IXJ.US,D,20140729,000000,41.4861,41.5844,41.351,41.351,81035.4335462,0
+IXJ.US,D,20140730,000000,41.6261,41.7662,41.4116,41.6261,64647.149594248,0
+IXJ.US,D,20140731,000000,41.3957,41.3957,40.892,40.9049,266690.12842892,0
+IXJ.US,D,20140801,000000,40.9089,41.0519,40.6327,40.8523,120717.62970013,0
+IXJ.US,D,20140804,000000,40.9735,41.1215,40.743,41.0589,49706.430281295,0
+IXJ.US,D,20140805,000000,40.9864,41.0281,40.6099,40.7122,74587.831659698,0
+IXJ.US,D,20140806,000000,40.3635,40.7033,40.2513,40.598,81300.182850829,0
+IXJ.US,D,20140807,000000,40.5751,40.5751,39.989,40.0903,97142.861771948,0
+IXJ.US,D,20140808,000000,40.1152,40.4788,39.9592,40.4619,63757.269802262,0
+IXJ.US,D,20140811,000000,40.598,40.6854,40.45,40.4589,49552.41262499,0
+IXJ.US,D,20140812,000000,40.436,40.4748,40.3228,40.45,76516.575643232,0
+IXJ.US,D,20140813,000000,40.5056,40.8334,40.5056,40.7768,45743.243922644,0
+IXJ.US,D,20140814,000000,40.9268,41.3063,40.8702,41.3063,53326.348530142,0
+IXJ.US,D,20140815,000000,41.5804,41.5804,40.892,41.2457,54540.370056312,0
+IXJ.US,D,20140818,000000,41.5347,41.639,41.4761,41.6212,173560.78558304,0
+IXJ.US,D,20140819,000000,41.7106,41.8695,41.5715,41.8238,60385.994436471,0
+IXJ.US,D,20140820,000000,41.7493,41.8854,41.6758,41.8556,52568.340064796,0
+IXJ.US,D,20140821,000000,41.9599,42.0523,41.9152,41.9152,77165.86576295,0
+IXJ.US,D,20140822,000000,41.9599,42.0255,41.8367,41.948,34994.220824429,0
+IXJ.US,D,20140825,000000,42.1268,42.3155,42.0622,42.2271,104045.47006793,0
+IXJ.US,D,20140826,000000,42.2808,42.4626,42.2808,42.399,47656.888135953,0
+IXJ.US,D,20140827,000000,42.4626,42.4993,42.3632,42.4069,61965.43040211,0
+IXJ.US,D,20140828,000000,42.2768,42.4536,42.2768,42.4169,66185.312854603,0
+IXJ.US,D,20140829,000000,42.4576,42.5808,42.3851,42.5679,810489.22674269,0
+IXJ.US,D,20140902,000000,42.6444,42.696,42.5043,42.6612,63791.495948108,0
+IXJ.US,D,20140903,000000,42.7884,42.9275,42.7606,42.8629,86989.776271986,0
+IXJ.US,D,20140904,000000,42.8063,42.8758,42.4576,42.5679,56474.147296588,0
+IXJ.US,D,20140905,000000,42.5073,42.7,42.1993,42.6831,90060.062884606,0
+IXJ.US,D,20140908,000000,42.548,42.696,42.4914,42.6672,58997.822227027,0
+IXJ.US,D,20140909,000000,42.6165,42.7427,42.4914,42.5718,28399.647841061,0
+IXJ.US,D,20140910,000000,42.6831,42.9314,42.5977,42.8808,48839.703470323,0
+IXJ.US,D,20140911,000000,42.7298,42.8758,42.6245,42.845,34714.371749574,0
+IXJ.US,D,20140912,000000,42.845,42.845,42.5718,42.696,195517.86479434,0
+IXJ.US,D,20140915,000000,42.6483,42.7089,42.4775,42.5808,108758.61168114,0
+IXJ.US,D,20140916,000000,42.5172,43.0854,42.5172,43.0546,121022.64505869,0
+IXJ.US,D,20140917,000000,43.0795,43.2056,42.9275,43.0626,128094.3707812,0
+IXJ.US,D,20140918,000000,43.2473,43.4182,43.2225,43.4142,86145.195790678,0
+IXJ.US,D,20140919,000000,43.4758,43.5364,43.3318,43.3964,68803.613011792,0
+IXJ.US,D,20140922,000000,43.4182,43.4311,43.1202,43.2513,56777.149352457,0
+IXJ.US,D,20140923,000000,42.8848,43.0626,42.7606,42.9275,150197.41443802,0
+IXJ.US,D,20140924,000000,43.0427,43.5166,42.9801,43.4758,82871.565605682,0
+IXJ.US,D,20140925,000000,43.4758,43.4848,42.8848,42.9056,49495.033498131,0
+IXJ.US,D,20140926,000000,42.9712,43.1291,42.7377,43.0626,92168.997459504,0
+IXJ.US,D,20140929,000000,42.7258,43.0308,42.7129,42.9493,46507.29229608,0
+IXJ.US,D,20140930,000000,42.9593,43.0934,42.7656,42.8023,362514.27693446,0
+IXJ.US,D,20141001,000000,42.7656,42.7934,42.2927,42.4199,103517.98476137,0
+IXJ.US,D,20141002,000000,42.3712,42.548,41.8993,42.2808,215624.71882728,0
+IXJ.US,D,20141003,000000,42.39,42.7934,42.39,42.704,205366.94158708,0
+IXJ.US,D,20141006,000000,42.9314,43.0179,42.4953,42.6861,88672.897326511,0
+IXJ.US,D,20141007,000000,42.3811,42.3811,41.9013,41.9112,147500.59547566,0
+IXJ.US,D,20141008,000000,41.8854,42.7934,41.7712,42.7884,716674.35432855,0
+IXJ.US,D,20141009,000000,42.5579,42.696,41.8238,41.8556,216325.34816577,0
+IXJ.US,D,20141010,000000,42.0563,42.0622,41.495,41.5039,160816.57951229,0
+IXJ.US,D,20141013,000000,41.6122,41.648,40.7768,40.7768,325710.09698561,0
+IXJ.US,D,20141014,000000,41.0281,41.1116,40.4321,40.5711,563815.35372536,0
+IXJ.US,D,20141015,000000,39.8152,40.1937,39.1913,40.0486,614128.79476974,0
+IXJ.US,D,20141016,000000,39.386,40.2592,39.2698,39.7923,246446.36981259,0
+IXJ.US,D,20141017,000000,40.3596,40.747,40.2215,40.589,124430.15987303,0
+IXJ.US,D,20141020,000000,40.4221,40.9864,40.4221,40.9774,134179.57818228,0
+IXJ.US,D,20141021,000000,41.2129,41.8238,41.2129,41.8159,85859.306807733,0
+IXJ.US,D,20141022,000000,41.7404,41.952,41.6669,41.7076,200526.96190398,0
+IXJ.US,D,20141023,000000,42.0861,42.4864,42.0861,42.3066,300272.01741154,0
+IXJ.US,D,20141024,000000,42.4169,42.853,42.3155,42.8391,963686.46219894,0
+IXJ.US,D,20141027,000000,42.7228,42.8887,42.7129,42.8718,168672.48663521,0
+IXJ.US,D,20141028,000000,42.9136,43.0695,42.7507,43.0695,102947.21344682,0
+IXJ.US,D,20141029,000000,42.9891,43.1162,42.6712,42.8232,129802.65811944,0
+IXJ.US,D,20141030,000000,42.8718,43.6676,42.8718,43.6477,187032.80057867,0
+IXJ.US,D,20141031,000000,44.197,44.197,43.7609,43.8593,118724.4600303,0
+IXJ.US,D,20141103,000000,43.7609,43.8056,43.4808,43.7301,99990.678436572,0
+IXJ.US,D,20141104,000000,43.607,43.8672,43.5195,43.8007,101496.62885378,0
+IXJ.US,D,20141105,000000,44.045,44.1831,43.7262,43.8007,131003.59317808,0
+IXJ.US,D,20141106,000000,43.7917,43.9626,43.6159,43.8195,147560.99455656,0
+IXJ.US,D,20141107,000000,43.8633,43.8672,43.3964,43.5066,105269.55810758,0
+IXJ.US,D,20141110,000000,43.5235,43.8901,43.5116,43.8374,123963.07364737,0
+IXJ.US,D,20141111,000000,43.9815,44.1831,43.8861,44.0093,1533628.2960307,0
+IXJ.US,D,20141112,000000,43.907,43.9854,43.747,43.9556,90471.783286102,0
+IXJ.US,D,20141113,000000,44.0301,44.1752,43.8096,44.0222,91206.638770434,0
+IXJ.US,D,20141114,000000,43.9209,43.9209,43.5841,43.7401,60135.338250719,0
+IXJ.US,D,20141117,000000,43.6477,43.9209,43.6477,43.8762,76983.66186889,0
+IXJ.US,D,20141118,000000,43.9626,44.6133,43.9626,44.5417,152424.12722068,0
+IXJ.US,D,20141119,000000,44.4941,44.5497,44.346,44.4136,161722.56572585,0
+IXJ.US,D,20141120,000000,44.1523,44.3421,44.0133,44.2676,99688.683032052,0
+IXJ.US,D,20141121,000000,44.6043,44.7494,44.2755,44.3659,64747.814729088,0
+IXJ.US,D,20141124,000000,44.4841,44.5984,44.4354,44.5735,222216.2718566,0
+IXJ.US,D,20141125,000000,44.5775,44.657,44.4255,44.6083,175850.91740065,0
+IXJ.US,D,20141126,000000,44.5984,44.8706,44.5984,44.8706,68993.870116639,0
+IXJ.US,D,20141128,000000,45.0166,45.3066,45.0166,45.0672,401724.35360599,0
+IXJ.US,D,20141201,000000,45.1715,45.3106,45.0672,45.0772,117100.73140533,0
+IXJ.US,D,20141202,000000,45.1566,45.4159,45.1229,45.407,239477.32252762,0
+IXJ.US,D,20141203,000000,45.4219,45.4298,45.2063,45.3206,243570.36691021,0
+IXJ.US,D,20141204,000000,45.3663,45.4974,45.1487,45.3066,174958.01765462,0
+IXJ.US,D,20141205,000000,45.403,45.6484,45.3066,45.5262,79902.95077925,0
+IXJ.US,D,20141208,000000,45.5312,45.8063,45.5123,45.5957,148863.60140139,0
+IXJ.US,D,20141209,000000,45.0811,45.3831,44.8805,45.3027,83121.215140085,0
+IXJ.US,D,20141210,000000,45.2262,45.3295,44.7146,44.808,129403.01753412,0
+IXJ.US,D,20141211,000000,44.8845,45.3831,44.8348,44.9043,220679.1152476,0
+IXJ.US,D,20141212,000000,44.8845,44.9758,44.2268,44.2596,421078.23243033,0
+IXJ.US,D,20141215,000000,44.3659,44.4176,43.5166,43.7222,181682.44866193,0
+IXJ.US,D,20141216,000000,43.6437,44.2497,43.3834,43.4401,93955.803602914,0
+IXJ.US,D,20141217,000000,43.6715,44.1702,43.4947,44.0848,961939.92210947,0
+IXJ.US,D,20141218,000000,44.6411,45.1934,44.6222,45.1566,228226.9870579,0
+IXJ.US,D,20141219,000000,45.0811,45.2709,44.7941,45.0583,225812.03047309,0
+IXJ.US,D,20141222,000000,44.9381,45.0494,44.6838,44.7593,486957.52327502,0
+IXJ.US,D,20141223,000000,44.7186,44.8994,43.6735,43.9676,180938.53331546,0
+IXJ.US,D,20141224,000000,44.0391,44.346,43.9854,44.209,128768.82718463,0
+IXJ.US,D,20141226,000000,44.2676,44.5239,44.2407,44.4494,103434.43269945,0
+IXJ.US,D,20141229,000000,44.4583,44.4891,44.2596,44.4494,177992.06481869,0
+IXJ.US,D,20141230,000000,44.356,44.4046,44.1255,44.2268,89267.828273415,0
+IXJ.US,D,20141231,000000,44.2179,44.4891,43.746,43.7788,203919.37694808,0
+IXJ.US,D,20150102,000000,43.9815,44.3689,43.7659,43.9,237864.66706748,0
+IXJ.US,D,20150105,000000,43.8503,43.9,43.5772,43.6775,188372.6535234,0
+IXJ.US,D,20150106,000000,43.7848,44.1037,43.2046,43.4719,189673.24706553,0
+IXJ.US,D,20150107,000000,43.6447,44.2179,43.6447,44.1752,535077.47103123,0
+IXJ.US,D,20150108,000000,44.7424,45.1934,44.5596,45.099,318372.61530712,0
+IXJ.US,D,20150109,000000,45.1984,45.1984,44.6609,44.8626,138223.2966488,0
+IXJ.US,D,20150112,000000,45.2163,45.2163,44.7901,44.8427,212845.35445435,0
+IXJ.US,D,20150113,000000,45.2898,45.5411,44.5378,44.8308,230026.87966884,0
+IXJ.US,D,20150114,000000,44.5328,44.9719,44.5328,44.8864,158499.26810828,0
+IXJ.US,D,20150115,000000,45.0047,45.2262,44.7593,44.8258,258925.82657871,0
+IXJ.US,D,20150116,000000,44.7235,45.5858,44.7235,45.5411,171797.13242064,0
+IXJ.US,D,20150120,000000,45.7358,45.8242,45.1984,45.5808,252125.89672026,0
+IXJ.US,D,20150121,000000,45.3831,45.6295,45.3066,45.549,345637.76707853,0
+IXJ.US,D,20150122,000000,45.4119,45.71,44.9758,45.704,215240.17801219,0
+IXJ.US,D,20150123,000000,45.6533,45.8024,45.5361,45.6057,142957.57794033,0
+IXJ.US,D,20150126,000000,45.6176,45.8759,45.5123,45.8242,1426893.0535598,0
+IXJ.US,D,20150127,000000,45.7656,45.9841,45.5898,45.7447,271218.04619402,0
+IXJ.US,D,20150128,000000,45.8163,45.9136,45.0772,45.1229,356773.34429453,0
+IXJ.US,D,20150129,000000,45.2808,45.6057,44.9133,45.5212,177388.07400965,0
+IXJ.US,D,20150130,000000,45.2898,45.5123,44.7543,44.8258,516674.87773113,0
+IXJ.US,D,20150202,000000,45.0533,45.1566,44.4255,45.0961,1734685.7631952,0
+IXJ.US,D,20150203,000000,45.1616,45.2808,44.6868,45.2808,387358.43221297,0
+IXJ.US,D,20150204,000000,45.0672,45.1308,44.7672,44.8805,116999.05961914,0
+IXJ.US,D,20150205,000000,45.1845,45.5262,45.1408,45.4974,216377.69403588,0
+IXJ.US,D,20150206,000000,45.4348,45.559,44.9421,45.0076,231513.70371043,0
+IXJ.US,D,20150209,000000,44.9818,45.0245,44.6451,44.6957,205728.32942116,0
+IXJ.US,D,20150210,000000,45.0206,45.3623,44.9093,45.3245,120199.2042557,0
+IXJ.US,D,20150211,000000,45.1894,45.4298,45.0206,45.2451,100895.65799878,0
+IXJ.US,D,20150212,000000,45.4586,45.554,45.2123,45.554,551617.75933679,0
+IXJ.US,D,20150213,000000,45.6295,45.8192,45.4974,45.8192,139990.97641659,0
+IXJ.US,D,20150217,000000,45.8123,46.0328,45.7318,46.0269,290964.51904423,0
+IXJ.US,D,20150218,000000,46.0557,46.1759,45.8123,46.1133,164383.14523967,0
+IXJ.US,D,20150219,000000,46.0368,46.3,46.0368,46.2057,116775.58301979,0
+IXJ.US,D,20150220,000000,46.1699,46.7024,46.0199,46.6597,132716.91377306,0
+IXJ.US,D,20150223,000000,46.762,47.0292,46.762,46.9179,294091.17813236,0
+IXJ.US,D,20150224,000000,46.8345,46.9736,46.7719,46.9457,417802.58894263,0
+IXJ.US,D,20150225,000000,47.0441,47.0441,46.7212,46.9914,162258.1042432,0
+IXJ.US,D,20150226,000000,46.9597,47.0888,46.7769,47.0054,177801.80771385,0
+IXJ.US,D,20150227,000000,47.0441,47.1524,46.8553,46.904,400909.97266513,0
+IXJ.US,D,20150302,000000,46.9736,47.1782,46.9179,47.1782,569436.49485482,0
+IXJ.US,D,20150303,000000,47.0143,47.2299,46.6696,46.8603,310189.54649598,0
+IXJ.US,D,20150304,000000,46.7719,47.0014,46.4262,46.8891,251290.37610109,0
+IXJ.US,D,20150305,000000,47.0292,47.2964,46.9547,47.1474,147133.16773349,0
+IXJ.US,D,20150306,000000,46.9259,46.9597,46.2633,46.2851,207854.37706898,0
+IXJ.US,D,20150309,000000,46.4034,46.5991,46.1997,46.5573,342480.90844995,0
+IXJ.US,D,20150310,000000,46.1043,46.2424,45.9484,45.9573,210582.40222314,0
+IXJ.US,D,20150311,000000,46.151,46.2196,45.8759,45.9007,120073.37283715,0
+IXJ.US,D,20150312,000000,46.156,46.614,46.156,46.5861,211492.4150421,0
+IXJ.US,D,20150313,000000,46.5524,46.614,46.2285,46.5255,119616.35312498,0
+IXJ.US,D,20150316,000000,47.1176,47.4216,46.8047,47.3987,132580.00918967,0
+IXJ.US,D,20150317,000000,47.2716,47.36,46.9736,47.2865,116664.85137147,0
+IXJ.US,D,20150318,000000,47.2249,48.2928,47.1832,48.1209,383414.37222994,0
+IXJ.US,D,20150319,000000,48.0196,48.1448,47.7981,48.111,131444.50646868,0
+IXJ.US,D,20150320,000000,48.7607,48.7935,48.4229,48.6544,746593.03905434,0
+IXJ.US,D,20150323,000000,48.6693,48.8272,48.4954,48.6643,410249.68387559,0
+IXJ.US,D,20150324,000000,48.8352,48.868,48.3514,48.407,177836.03385969,0
+IXJ.US,D,20150325,000000,48.5093,48.5511,47.5289,47.5795,110069.27173675,0
+IXJ.US,D,20150326,000000,47.1375,47.5885,47.0441,47.3014,395014.01571755,0
+IXJ.US,D,20150327,000000,47.3501,47.8219,47.3501,47.655,76866.890312476,0
+IXJ.US,D,20150330,000000,47.8468,48.1875,47.8468,48.1537,160782.35336645,0
+IXJ.US,D,20150331,000000,47.7891,47.8795,47.4037,47.4077,185504.7038318,0
+IXJ.US,D,20150401,000000,47.4713,47.5487,46.7719,47.1176,547607.26036477,0
+IXJ.US,D,20150402,000000,47.1275,47.3938,47.1226,47.2666,216951.48530447,0
+IXJ.US,D,20150406,000000,47.1782,47.6073,47.1375,47.3838,234914.17196532,0
+IXJ.US,D,20150407,000000,47.5537,47.8766,47.4951,47.4951,464521.27802188,0
+IXJ.US,D,20150408,000000,47.7573,47.9163,47.6073,47.9024,171694.4539831,0
+IXJ.US,D,20150409,000000,48.0881,48.1964,47.8368,48.1915,122692.67964569,0
+IXJ.US,D,20150410,000000,48.2848,48.6395,48.1259,48.6007,118935.85681346,0
+IXJ.US,D,20150413,000000,48.5093,48.6345,48.2242,48.3067,250606.85983553,0
+IXJ.US,D,20150414,000000,48.3931,48.4229,48.1825,48.3514,73226.839036661,0
+IXJ.US,D,20150415,000000,48.3782,48.6295,48.3613,48.4815,153542.51686876,0
+IXJ.US,D,20150416,000000,48.569,48.569,48.3713,48.4517,115362.24452664,0
+IXJ.US,D,20150417,000000,47.9381,48.1964,47.7663,48.0236,143040.1233509,0
+IXJ.US,D,20150420,000000,48.3117,48.3564,48.116,48.2481,77990.31321729,0
+IXJ.US,D,20150421,000000,48.5739,48.7319,48.5093,48.5888,1598155.6541144,0
+IXJ.US,D,20150422,000000,48.5918,48.7746,48.5193,48.6733,63703.917280797,0
+IXJ.US,D,20150423,000000,48.6921,48.9941,48.4319,48.9017,149408.19978088,0
+IXJ.US,D,20150424,000000,48.8084,48.9017,48.5739,48.7984,87552.494375742,0
+IXJ.US,D,20150427,000000,49.1113,49.1113,48.1915,48.265,1106581.6277557,0
+IXJ.US,D,20150428,000000,48.0196,48.3027,47.5845,48.255,215731.42387021,0
+IXJ.US,D,20150429,000000,48.0564,48.1915,47.5487,47.7762,187160.64529992,0
+IXJ.US,D,20150430,000000,47.6312,47.8567,47.0888,47.36,317240.13254017,0
+IXJ.US,D,20150501,000000,47.5438,47.9292,47.5388,47.8835,178062.53041308,0
+IXJ.US,D,20150504,000000,48.0236,48.2531,47.9958,48.0434,347484.97230285,0
+IXJ.US,D,20150505,000000,48.0236,48.0792,47.3451,47.4713,179428.55629286,0
+IXJ.US,D,20150506,000000,47.5795,47.5795,47.0669,47.3362,100091.34357141,0
+IXJ.US,D,20150507,000000,47.1563,47.4544,47.0848,47.3272,65388.04498667,0
+IXJ.US,D,20150508,000000,47.8925,48.2888,47.7206,48.2014,104609.19482303,0
+IXJ.US,D,20150511,000000,48.1448,48.2978,48.0484,48.1358,135990.54395805,0
+IXJ.US,D,20150512,000000,47.9342,48.0534,47.6828,47.9292,138737.69548784,0
+IXJ.US,D,20150513,000000,48.1636,48.2928,47.8925,47.9242,182499.84955683,0
+IXJ.US,D,20150514,000000,48.2342,48.6693,48.1537,48.6097,91876.06191712,0
+IXJ.US,D,20150515,000000,48.6593,48.7319,48.5839,48.7219,73640.572740854,0
+IXJ.US,D,20150518,000000,48.7656,48.9703,48.5918,48.8541,70957.846897368,0
+IXJ.US,D,20150519,000000,48.8173,49.158,48.8173,49.014,168807.37791589,0
+IXJ.US,D,20150520,000000,49.0547,49.2604,48.9246,49.1292,107412.71882833,0
+IXJ.US,D,20150521,000000,49.2226,49.3249,49.1431,49.2931,69587.794412195,0
+IXJ.US,D,20150522,000000,49.1253,49.2842,49.0358,49.0358,82320.927318107,0
+IXJ.US,D,20150526,000000,48.9117,49.0269,48.3027,48.3752,259366.73986931,0
+IXJ.US,D,20150527,000000,48.6395,49.0686,48.5093,49.018,72545.336073794,0
+IXJ.US,D,20150528,000000,48.9892,49.1769,48.8918,49.1292,126052.88184665,0
+IXJ.US,D,20150529,000000,49.0358,49.1203,48.5471,48.8173,460053.75933768,0
+IXJ.US,D,20150601,000000,49.1064,49.1382,48.6822,48.9385,421094.3388519,0
+IXJ.US,D,20150602,000000,48.8968,48.9524,48.5839,48.7607,386890.33933597,0
+IXJ.US,D,20150603,000000,48.9017,49.009,48.7984,48.863,691557.39653462,0
+IXJ.US,D,20150604,000000,48.8034,48.8123,48.3216,48.4994,85505.972184444,0
+IXJ.US,D,20150605,000000,48.0881,48.2978,47.8835,48.2481,86413.971700701,0
+IXJ.US,D,20150608,000000,48.3464,48.3464,48.0335,48.0484,112566.77373213,0
+IXJ.US,D,20150609,000000,47.9292,48.0285,47.7345,47.9342,109645.47151908,0
+IXJ.US,D,20150610,000000,48.265,48.7517,48.265,48.714,277471.36437028,0
+IXJ.US,D,20150611,000000,48.9892,48.9892,48.7041,48.9156,160442.10521069,0
+IXJ.US,D,20150612,000000,48.6693,48.6693,48.2531,48.3315,95965.07969432,0
+IXJ.US,D,20150615,000000,48.0385,48.2531,47.7534,48.1537,165329.39750717,0
+IXJ.US,D,20150616,000000,48.1259,48.4319,48.1259,48.4199,186478.13568571,0
+IXJ.US,D,20150617,000000,48.5421,48.5471,48.116,48.3882,121893.39847506,0
+IXJ.US,D,20150618,000000,48.5888,49.2137,48.5471,49.0925,198984.77203823,0
+IXJ.US,D,20150619,000000,49.009,49.1064,48.8968,48.9117,70043.80747302,0
+IXJ.US,D,20150622,000000,49.3964,49.7183,49.3964,49.4859,282445.22868272,0
+IXJ.US,D,20150623,000000,49.6517,49.769,49.5216,49.6349,174919.76490338,0
+IXJ.US,D,20150624,000000,49.3915,49.5435,49.1531,49.1888,100671.17474809,0
+IXJ.US,D,20150625,000000,49.3398,49.5166,49.1769,49.3766,139493.69065048,0
+IXJ.US,D,20150626,000000,49.3209,49.4988,49.0547,49.3021,143782.02539467,0
+IXJ.US,D,20150629,000000,48.4418,48.9156,47.9819,48.0335,151910.735033,0
+IXJ.US,D,20150630,000000,48.3832,48.4815,47.9074,48.1686,355354.97254464,0
+IXJ.US,D,20150701,000000,48.3971,48.6444,48.2342,48.4319,496809.62002181,0
+IXJ.US,D,20150702,000000,48.5739,48.6921,48.3315,48.411,155749.09662445,0
+IXJ.US,D,20150706,000000,48.0107,48.4567,47.9521,48.2014,100897.67130148,0
+IXJ.US,D,20150707,000000,48.2531,48.4815,47.5388,48.4418,76067.609141846,0
+IXJ.US,D,20150708,000000,48.116,48.1259,47.7305,47.808,500872.46486395,0
+IXJ.US,D,20150709,000000,48.2848,48.5382,48.111,48.1636,127980.61917883,0
+IXJ.US,D,20150710,000000,48.6921,49.2325,48.6921,49.1719,86673.687748588,0
+IXJ.US,D,20150713,000000,49.3398,49.7332,49.3398,49.5296,226393.87495246,0
+IXJ.US,D,20150714,000000,49.6607,50.1375,49.616,50.0918,112121.83383614,0
+IXJ.US,D,20150715,000000,50.1902,50.3203,49.8991,50.0302,343978.80565637,0
+IXJ.US,D,20150716,000000,50.3809,50.3839,50.0869,50.3392,225720.42520038,0
+IXJ.US,D,20150717,000000,50.2547,50.2865,50.0124,50.2309,177413.24029336,0
+IXJ.US,D,20150720,000000,50.2508,50.4514,50.2071,50.371,177643.76345215,0
+IXJ.US,D,20150721,000000,50.3481,50.3481,49.909,50.0531,283728.70915193,0
+IXJ.US,D,20150722,000000,49.8912,50.0571,49.8206,50.0024,117374.54057209,0
+IXJ.US,D,20150723,000000,50.1236,50.2766,49.9746,50.0163,83290.332566616,0
+IXJ.US,D,20150724,000000,49.8107,49.8107,48.9613,49.0686,149651.80940719,0
+IXJ.US,D,20150727,000000,48.9067,49.0448,48.7219,48.863,5516583.2738613,0
+IXJ.US,D,20150728,000000,49.162,49.6557,48.9335,49.6517,191185.23739082,0
+IXJ.US,D,20150729,000000,49.8673,50.0074,49.7421,49.8256,106760.40875456,0
+IXJ.US,D,20150730,000000,49.6259,49.7461,49.3349,49.7372,121434.36546019,0
+IXJ.US,D,20150731,000000,50.0074,50.1941,49.8951,49.9984,326615.07654782,0
+IXJ.US,D,20150803,000000,50.0869,50.217,49.7372,50.0571,79452.977626515,0
+IXJ.US,D,20150804,000000,50.1425,50.2508,49.9041,49.9746,151008.77542483,0
+IXJ.US,D,20150805,000000,50.2627,50.4822,50.2627,50.3888,102926.07376851,0
+IXJ.US,D,20150806,000000,50.3988,50.4415,49.4759,49.5335,131067.01221303,0
+IXJ.US,D,20150807,000000,49.316,49.3249,48.8392,49.3249,66813.463296005,0
+IXJ.US,D,20150810,000000,49.5733,49.8435,49.5733,49.8018,106760.40875456,0
+IXJ.US,D,20150811,000000,49.4054,49.5166,49.0498,49.2514,109496.48711951,0
+IXJ.US,D,20150812,000000,48.9524,49.2753,48.3663,49.2375,638109.24319132,0
+IXJ.US,D,20150813,000000,49.2802,49.466,49.1064,49.1888,52140.513241726,0
+IXJ.US,D,20150814,000000,49.1292,49.3766,49.014,49.3349,700407.87518975,0
+IXJ.US,D,20150817,000000,49.1849,49.7511,49.1292,49.6984,73586.21356804,0
+IXJ.US,D,20150818,000000,49.7233,49.9319,49.6349,49.7084,133173.93348523,0
+IXJ.US,D,20150819,000000,49.3964,49.6557,49.0974,49.4193,163870.75970334,0
+IXJ.US,D,20150820,000000,48.9842,49.1163,48.265,48.2799,77195.058652054,0
+IXJ.US,D,20150821,000000,47.7981,48.0603,46.7361,46.7361,395686.45881828,0
+IXJ.US,D,20150824,000000,46.2901,46.3577,25.9782,45.1308,1300586.4955734,0
+IXJ.US,D,20150825,000000,45.5778,46.9229,44.6083,44.654,442409.17450292,0
+IXJ.US,D,20150826,000000,45.0961,46.3716,44.8666,46.2901,268379.28939153,0
+IXJ.US,D,20150827,000000,46.7491,47.3203,46.5404,47.3014,3611514.72339,0
+IXJ.US,D,20150828,000000,47.0242,47.1643,46.7461,47.054,372433.81932159,0
+IXJ.US,D,20150831,000000,46.904,47.0391,46.2057,46.2901,862250.23242607,0
+IXJ.US,D,20150901,000000,45.1487,45.6176,44.8427,45.0007,656163.53512488,0
+IXJ.US,D,20150902,000000,45.4547,45.8957,45.2997,45.8957,305401.91268299,0
+IXJ.US,D,20150903,000000,46.2285,46.4262,45.6533,45.8341,129562.06844717,0
+IXJ.US,D,20150904,000000,45.3792,45.4348,44.8994,45.1984,192765.68000781,0
+IXJ.US,D,20150908,000000,45.9901,46.3577,45.7497,46.3149,430898.11633397,0
+IXJ.US,D,20150909,000000,46.8295,46.8484,45.6484,45.7408,207435.61010805,0
+IXJ.US,D,20150910,000000,45.7696,46.4163,45.7696,46.1312,110541.39121915,0
+IXJ.US,D,20150911,000000,45.9315,46.4034,45.8659,46.4034,103604.55677733,0
+IXJ.US,D,20150914,000000,46.3249,46.3944,45.9226,46.1183,280342.33401592,0
+IXJ.US,D,20150915,000000,46.2951,46.7461,46.1759,46.6845,108794.85112968,0
+IXJ.US,D,20150916,000000,46.7312,46.9865,46.5126,46.9547,182153.56149298,0
+IXJ.US,D,20150917,000000,46.758,47.7057,46.7411,47.1931,156921.84544533,0
+IXJ.US,D,20150918,000000,46.5772,46.9179,46.3616,46.4034,114212.64868677,0
+IXJ.US,D,20150921,000000,46.8196,46.9179,45.8163,46.0467,543305.83915305,0
+IXJ.US,D,20150922,000000,45.2768,45.3742,44.9093,45.3384,267928.30958745,0
+IXJ.US,D,20150923,000000,45.3384,45.5898,45.1715,45.257,121039.75813162,0
+IXJ.US,D,20150924,000000,45.0245,45.0245,44.4394,44.8845,108614.66053831,0
+IXJ.US,D,20150925,000000,45.4676,45.4676,43.8642,44.1394,457986.09746806,0
+IXJ.US,D,20150928,000000,44.0758,44.0758,42.4636,42.7338,281932.84314639,0
+IXJ.US,D,20150929,000000,42.5043,43.2692,42.2549,42.7288,219626.15793717,0
+IXJ.US,D,20150930,000000,43.3944,43.7192,43.0785,43.6258,495906.65376229,0
+IXJ.US,D,20151001,000000,43.8017,43.9487,43.3189,43.9387,93224.974723976,0
+IXJ.US,D,20151002,000000,43.4063,44.6838,43.2175,44.6371,92996.464867889,0
+IXJ.US,D,20151005,000000,45.0811,45.1805,44.6043,44.8994,3270517.6190275,0
+IXJ.US,D,20151006,000000,44.7901,44.8706,43.6914,44.205,256637.70806379,0
+IXJ.US,D,20151007,000000,44.1195,44.5815,43.7371,44.4225,274569.18853284,0
+IXJ.US,D,20151008,000000,44.2229,44.6321,43.8772,44.6272,63200.591606597,0
+IXJ.US,D,20151009,000000,44.5815,44.8229,44.5109,44.7285,45820.756076471,0
+IXJ.US,D,20151012,000000,44.6451,44.8566,44.5417,44.8258,226494.5400873,0
+IXJ.US,D,20151013,000000,44.5815,44.9917,44.2497,44.2755,275604.026119,0
+IXJ.US,D,20151014,000000,44.3748,44.7235,44.1791,44.2497,112180.21961435,0
+IXJ.US,D,20151015,000000,44.3103,45.2123,44.2179,45.2123,149198.81630041,0
+IXJ.US,D,20151016,000000,45.3106,45.6822,45.3106,45.6722,197506.00120743,0
+IXJ.US,D,20151019,000000,45.4974,45.8123,45.3702,45.71,56558.706009854,0
+IXJ.US,D,20151020,000000,45.6057,45.6971,44.8706,44.9957,120307.92260133,0
+IXJ.US,D,20151021,000000,45.0811,45.0811,43.8921,44.4444,246260.13931314,0
+IXJ.US,D,20151022,000000,44.5417,44.5417,43.9487,44.4136,122567.85487849,0
+IXJ.US,D,20151023,000000,44.8348,45.4547,44.7285,45.1894,659325.4270102,0
+IXJ.US,D,20151026,000000,45.1527,45.5451,45.0206,45.2868,147398.92368947,0
+IXJ.US,D,20151027,000000,45.2868,45.8341,45.2868,45.7845,118952.96988638,0
+IXJ.US,D,20151028,000000,46.0269,46.3716,45.7229,46.3716,81033.420243503,0
+IXJ.US,D,20151029,000000,46.1411,46.6318,46.1222,46.3616,211498.45495019,0
+IXJ.US,D,20151030,000000,46.5951,46.6368,46.2096,46.2096,143106.56233989,0
+IXJ.US,D,20151102,000000,46.3894,46.9597,46.3716,46.9457,122237.67323621,0
+IXJ.US,D,20151103,000000,46.8246,46.909,46.4828,46.7769,154511.92211726,0
+IXJ.US,D,20151104,000000,46.8941,46.8941,46.305,46.5305,75825.006166882,0
+IXJ.US,D,20151105,000000,46.6746,46.6746,46.0914,46.4361,100221.20159536,0
+IXJ.US,D,20151106,000000,46.2534,46.2534,45.7795,46.1798,101122.15455217,0
+IXJ.US,D,20151109,000000,45.9007,45.9524,45.5163,45.7696,53735.048977592,0
+IXJ.US,D,20151110,000000,45.704,45.9812,45.701,45.9255,100221.20159536,0
+IXJ.US,D,20151111,000000,46.0875,46.1133,45.7179,45.7179,57558.310798815,0
+IXJ.US,D,20151112,000000,45.4586,45.5262,44.9093,44.9818,304947.91292486,0
+IXJ.US,D,20151113,000000,44.7424,45.0583,44.7424,44.8179,85097.271736994,0
+IXJ.US,D,20151116,000000,44.7593,45.3245,44.7593,45.3206,177190.77034537,0
+IXJ.US,D,20151117,000000,45.4398,45.8341,45.3245,45.5123,175155.3213189,0
+IXJ.US,D,20151118,000000,45.6384,46.3348,45.6295,46.3149,192765.68000781,0
+IXJ.US,D,20151119,000000,46.2424,46.2424,45.7845,45.8957,126855.18297132,0
+IXJ.US,D,20151120,000000,46.1262,46.31,46.0835,46.1649,71779.274397662,0
+IXJ.US,D,20151123,000000,46.0428,46.1997,45.8163,45.8908,80583.447090768,0
+IXJ.US,D,20151124,000000,45.6533,46.0428,45.5808,46,86673.687748588,0
+IXJ.US,D,20151125,000000,45.9812,46.3348,45.9673,46.1957,60268.216228708,0
+IXJ.US,D,20151127,000000,46.305,46.3716,46.1997,46.2494,137686.75148011,0
+IXJ.US,D,20151130,000000,46.3298,46.4361,45.8123,45.8659,92545.485063806,0
+IXJ.US,D,20151201,000000,46.1222,46.5573,46.0467,46.5573,101790.57104751,0
+IXJ.US,D,20151202,000000,46.5206,46.6279,46.0875,46.1133,99503.459183946,0
+IXJ.US,D,20151203,000000,46.2673,46.2673,45.1984,45.3066,195253.11548971,0
+IXJ.US,D,20151204,000000,45.3434,46.1997,45.3434,46.1093,89837.59293661,0
+IXJ.US,D,20151207,000000,46.1997,46.2534,45.7964,45.9255,101122.15455217,0
+IXJ.US,D,20151208,000000,45.5719,45.9712,45.4755,45.9226,79010.051033219,0
+IXJ.US,D,20151209,000000,45.71,46.0239,45.252,45.4159,157101.02938535,0
+IXJ.US,D,20151210,000000,45.559,45.9812,45.5033,45.7656,78551.018018349,0
+IXJ.US,D,20151211,000000,45.4119,45.5361,45.0583,45.105,102246.58410834,0
+IXJ.US,D,20151214,000000,45.1755,45.3335,44.6788,45.2669,113231.16362208,0
+IXJ.US,D,20151215,000000,45.6434,46.0716,45.6057,45.8759,210141.48893255,0
+IXJ.US,D,20151216,000000,46.2424,46.609,46.01,46.5573,336321.20884909,0
+IXJ.US,D,20151217,000000,46.6507,46.6507,46.0517,46.0914,232717.65872311,0
+IXJ.US,D,20151218,000000,45.9186,46.0755,45.5451,45.5629,192992.1765612,0
+IXJ.US,D,20151221,000000,45.9484,46.0467,45.5898,45.8759,330843.0122111,0
+IXJ.US,D,20151222,000000,46.0428,46.1759,45.8063,46.0875,736090.64553649,0
+IXJ.US,D,20151223,000000,46.4312,46.7769,46.4312,46.7461,187025.75401924,0
+IXJ.US,D,20151224,000000,46.6457,46.8553,46.5156,46.7262,47424.351674472,0
+IXJ.US,D,20151228,000000,46.6368,46.6895,46.4133,46.5911,114118.02346002,0
+IXJ.US,D,20151229,000000,46.8693,47.202,46.8047,47.1375,72006.7776024,0
+IXJ.US,D,20151230,000000,47.0719,47.1077,46.904,46.9259,373988.08900352,0
+IXJ.US,D,20151231,000000,46.6895,46.8484,46.3805,46.4034,474381.42797945,0
+IXJ.US,D,20160104,000000,45.8192,45.9186,45.2361,45.5957,107106.69681841,0
+IXJ.US,D,20160105,000000,45.7179,45.9394,45.6335,45.8659,151620.81944466,0
+IXJ.US,D,20160106,000000,45.1984,45.6633,45.1715,45.4119,365637.91606854,0
+IXJ.US,D,20160107,000000,44.7553,45.0722,44.4792,44.5656,236523.80747141,0
+IXJ.US,D,20160108,000000,44.8507,44.8864,43.8603,43.8881,153700.56113045,0
+IXJ.US,D,20160111,000000,44.1176,44.1176,42.9553,43.4858,260663.30680604,0
+IXJ.US,D,20160112,000000,43.8056,44.1086,43.3278,43.9278,98414.262424978,0
+IXJ.US,D,20160113,000000,44.051,44.2358,42.852,42.852,148492.14705383,0
+IXJ.US,D,20160114,000000,42.997,43.9914,42.7417,43.7391,155344.42278239,0
+IXJ.US,D,20160115,000000,42.5599,43.0834,42.403,42.9026,158864.68254775,0
+IXJ.US,D,20160119,000000,43.4907,43.607,42.6881,43.1271,360482.85451339,0
+IXJ.US,D,20160120,000000,42.541,43.3487,41.802,43.0258,234661.50247687,0
+IXJ.US,D,20160121,000000,43.0864,43.295,42.6543,42.9742,248976.08465112,0
+IXJ.US,D,20160122,000000,43.6338,43.9149,43.5007,43.8096,285507.46208456,0
+IXJ.US,D,20160125,000000,43.6884,43.9864,43.5086,43.5573,5484303.9917235,0
+IXJ.US,D,20160126,000000,43.6437,43.9954,43.4123,43.9457,132345.4594255,0
+IXJ.US,D,20160127,000000,43.8742,44.2268,43.1589,43.4162,229331.28358709,0
+IXJ.US,D,20160128,000000,43.5215,43.5215,42.3225,42.5242,250308.8910364,0
+IXJ.US,D,20160129,000000,42.5361,43.1897,42.4457,43.0815,701709.47538323,0
+IXJ.US,D,20160201,000000,42.9136,43.4351,42.7844,43.2364,112566.77373213,0
+IXJ.US,D,20160202,000000,42.9364,43.0338,42.5699,42.6632,269726.18889569,0
+IXJ.US,D,20160203,000000,42.8977,42.9513,42.1089,42.8887,147785.47780726,0
+IXJ.US,D,20160204,000000,42.555,42.8033,42.2361,42.4864,312715.23472911,0
+IXJ.US,D,20160205,000000,42.3056,42.3424,41.5715,41.7275,132303.18006886,0
+IXJ.US,D,20160208,000000,41.2288,41.343,40.6129,41.0092,643436.44212705,0
+IXJ.US,D,20160209,000000,40.5602,41.4443,40.5602,41.1751,180493.59341947,0
+IXJ.US,D,20160210,000000,41.3738,42.0155,41.3738,41.4602,277612.29555906,0
+IXJ.US,D,20160211,000000,40.9476,41.1125,40.5682,40.9208,513843.16748808,0
+IXJ.US,D,20160212,000000,41.1423,41.4543,40.8572,41.4543,88079.979682303,0
+IXJ.US,D,20160216,000000,41.8586,42.1924,41.7344,42.1924,224091.66331867,0
+IXJ.US,D,20160217,000000,42.3354,42.6593,42.1794,42.6404,183745.0772748,0
+IXJ.US,D,20160218,000000,42.7417,42.8798,42.4308,42.4427,84502.34079009,0
+IXJ.US,D,20160219,000000,42.3146,42.546,42.1367,42.5172,1001093.6263055,0
+IXJ.US,D,20160222,000000,42.7377,42.997,42.6771,42.997,581160.96310964,0
+IXJ.US,D,20160223,000000,42.7745,42.9285,42.555,42.6076,60904.419880897,0
+IXJ.US,D,20160224,000000,42.2053,42.7338,41.9053,42.7169,144728.27766216,0
+IXJ.US,D,20160225,000000,42.8569,43.2801,42.7377,43.2801,102967.34647379,0
+IXJ.US,D,20160226,000000,43.4073,43.5255,43.1212,43.1917,106159.43789957,0
+IXJ.US,D,20160229,000000,43.0497,43.0586,42.4477,42.4477,338835.82391739,0
+IXJ.US,D,20160301,000000,42.7705,43.3368,42.5828,43.3318,1508926.0785923,0
+IXJ.US,D,20160302,000000,43.2444,43.5175,43.2066,43.5086,99431.98693821,0
+IXJ.US,D,20160303,000000,43.2364,43.2622,42.9513,43.2444,102940.16688738,0
+IXJ.US,D,20160304,000000,43.2851,43.4669,43.1093,43.2444,98350.843390028,0
+IXJ.US,D,20160307,000000,42.997,43.6318,42.9235,43.4858,102978.41963862,0
+IXJ.US,D,20160308,000000,43.3497,43.3834,43.0636,43.0765,86063.657031458,0
+IXJ.US,D,20160309,000000,43.2801,43.299,42.9831,43.1093,89990.603941566,0
+IXJ.US,D,20160310,000000,43.3815,43.6695,42.9414,43.1877,112920.10835542,0
+IXJ.US,D,20160311,000000,43.4808,44.0013,43.4808,44.0013,72099.389526453,0
+IXJ.US,D,20160314,000000,43.9378,43.9825,43.7788,43.9278,45894.241624904,0
+IXJ.US,D,20160315,000000,43.5086,43.5086,43.0427,43.1271,122891.99661267,0
+IXJ.US,D,20160316,000000,42.9364,43.1689,42.6811,43.1013,397210.52895976,0
+IXJ.US,D,20160317,000000,42.9553,43.0308,42.4427,42.7377,161296.75220548,0
+IXJ.US,D,20160318,000000,42.6165,43.0109,42.5132,42.9285,275674.49171339,0
+IXJ.US,D,20160321,000000,42.9831,43.2533,42.9831,43.2066,124294.26194099,0
+IXJ.US,D,20160322,000000,43.0457,43.6795,43.0338,43.5404,127790.36207399,0
+IXJ.US,D,20160323,000000,43.5086,43.593,43.2334,43.295,182409.25093547,0
+IXJ.US,D,20160324,000000,43.0954,43.299,42.9831,43.2096,87453.842543598,0
+IXJ.US,D,20160328,000000,43.2593,43.3546,43.0636,43.1242,62766.724875437,0
+IXJ.US,D,20160329,000000,43.0209,43.6695,42.8917,43.6437,62542.241624744,0
+IXJ.US,D,20160330,000000,43.7649,43.9278,43.595,43.6199,114827.71266064,0
+IXJ.US,D,20160331,000000,43.6397,43.8096,43.5255,43.5523,248428.46631759,0
+IXJ.US,D,20160401,000000,43.0815,43.907,43.0258,43.8195,68237.874953991,0
+IXJ.US,D,20160404,000000,44.0599,44.4533,44.0599,44.2755,98770.617002311,0
+IXJ.US,D,20160405,000000,43.8474,43.9676,43.6735,43.7351,112764.07739642,0
+IXJ.US,D,20160406,000000,43.9318,45.0076,43.9318,45.0076,4018430.3779996,0
+IXJ.US,D,20160407,000000,44.8507,44.9749,44.4205,44.6441,95696.303784298,0
+IXJ.US,D,20160408,000000,44.9222,45.0126,44.4533,44.5825,153231.4616021,0
+IXJ.US,D,20160411,000000,44.7335,44.7643,44.3222,44.3222,48085.721610371,0
+IXJ.US,D,20160412,000000,44.3897,44.796,44.2894,44.6957,66660.452291048,0
+IXJ.US,D,20160413,000000,44.8547,45.1229,44.7831,45.0772,67745.622444623,0
+IXJ.US,D,20160414,000000,45.1189,45.3047,45.0811,45.1934,51287.879549632,0
+IXJ.US,D,20160415,000000,45.1845,45.1845,44.9123,45.1308,52989.120328428,0
+IXJ.US,D,20160418,000000,45.0961,45.6384,45.0961,45.5898,46866.666827459,0
+IXJ.US,D,20160419,000000,45.7924,46.0517,45.6722,45.8858,72159.788607357,0
+IXJ.US,D,20160420,000000,45.8163,46.1183,45.7845,45.9712,93527.976779844,0
+IXJ.US,D,20160421,000000,45.9484,46.2365,45.9345,46.1093,80721.358325499,0
+IXJ.US,D,20160422,000000,46.0755,46.2802,45.9345,46.1759,58985.742410846,0
+IXJ.US,D,20160425,000000,46.0656,46.1183,45.8858,46.0467,301058.21211464,0
+IXJ.US,D,20160426,000000,45.9941,46.004,45.7318,45.8063,184140.69125472,0
+IXJ.US,D,20160427,000000,45.7924,45.9226,45.5997,45.7924,43211.515781418,0
+IXJ.US,D,20160428,000000,45.5212,45.8759,45.3384,45.4447,158931.12153674,0
+IXJ.US,D,20160429,000000,45.2669,45.2669,44.6689,44.9222,261554.19324938,0
+IXJ.US,D,20160502,000000,45.0434,45.252,44.9222,45.252,98285.411052382,0
+IXJ.US,D,20160503,000000,45.0722,45.248,44.8706,44.9649,105730.60442515,0
+IXJ.US,D,20160504,000000,44.6868,44.7732,44.3401,44.4384,68965.683878884,0
+IXJ.US,D,20160505,000000,44.4027,44.5825,44.348,44.5169,184063.17910089,0
+IXJ.US,D,20160506,000000,45.6126,45.6126,43.9864,44.2497,78244.996008435,0
+IXJ.US,D,20160509,000000,44.4474,44.9321,44.4474,44.8328,175761.32543064,0
+IXJ.US,D,20160510,000000,45.0007,45.2163,44.95,45.2123,107127.83649673,0
+IXJ.US,D,20160511,000000,45.1487,45.2123,44.7732,44.7732,4606916.7429716,0
+IXJ.US,D,20160512,000000,44.9699,44.9699,44.2755,44.4891,218566.1540673,0
+IXJ.US,D,20160513,000000,44.4533,44.6301,44.3222,44.3897,167404.10593622,0
+IXJ.US,D,20160516,000000,44.3858,44.96,44.3858,44.9162,55860.089974064,0
+IXJ.US,D,20160517,000000,44.8239,44.8864,44.3987,44.5248,53223.670092605,0
+IXJ.US,D,20160518,000000,44.4434,44.9123,44.4394,44.6401,87239.425806389,0
+IXJ.US,D,20160519,000000,44.3123,44.3858,43.9616,44.1861,102086.52654394,0
+IXJ.US,D,20160520,000000,44.4116,44.7662,44.4116,44.6639,82453.805296096,0
+IXJ.US,D,20160523,000000,44.5964,44.6957,44.4573,44.4722,108524.06191696,0
+IXJ.US,D,20160524,000000,44.6788,45.1666,44.6788,45.1278,69707.585922655,0
+IXJ.US,D,20160525,000000,45.2898,45.4974,45.2898,45.4348,77030.974482265,0
+IXJ.US,D,20160526,000000,45.5033,45.5411,45.3831,45.4586,109669.63115144,0
+IXJ.US,D,20160527,000000,45.5073,45.7358,45.5073,45.6255,63151.265690526,0
+IXJ.US,D,20160531,000000,45.6673,45.8292,45.4626,45.6057,229499.39436228,0
+IXJ.US,D,20160601,000000,45.4944,45.8341,45.4944,45.7656,100405.41879211,0
+IXJ.US,D,20160602,000000,45.6633,46.2335,45.6633,46.2335,48716.892005818,0
+IXJ.US,D,20160603,000000,46.3,46.4133,45.9057,46.2722,133328.95779288,0
+IXJ.US,D,20160606,000000,46.3388,46.609,46.2851,46.5305,74506.292900478,0
+IXJ.US,D,20160607,000000,46.5206,46.5305,46.2951,46.4133,55699.02575832,0
+IXJ.US,D,20160608,000000,46.3517,46.5573,46.3517,46.4977,93512.877009618,0
+IXJ.US,D,20160609,000000,46.2494,46.5255,46.151,46.2673,72123.549158815,0
+IXJ.US,D,20160610,000000,45.7229,45.7447,45.4497,45.5858,53914.232917607,0
+IXJ.US,D,20160613,000000,45.4497,45.71,45.2163,45.2163,195999.04413887,0
+IXJ.US,D,20160614,000000,44.9798,45.0245,44.6689,44.9649,73593.260127479,0
+IXJ.US,D,20160615,000000,45.1408,45.1755,44.7772,44.8199,36473.998306577,0
+IXJ.US,D,20160616,000000,44.4474,44.96,44.2626,44.9321,1581008.3550458,0
+IXJ.US,D,20160617,000000,44.9361,44.9361,44.4434,44.6441,118185.9015589,0
+IXJ.US,D,20160620,000000,45.2808,45.3792,45.0315,45.0772,100089.33026872,0
+IXJ.US,D,20160621,000000,45.3335,45.3335,45.0941,45.1884,64386.426895012,0
+IXJ.US,D,20160622,000000,45.2063,45.6335,45.1388,45.2391,82729.627765557,0
+IXJ.US,D,20160623,000000,45.6772,45.858,45.5411,45.858,118954.98318908,0
+IXJ.US,D,20160624,000000,44.3262,44.9798,44.2258,44.2258,218244.02563582,0
+IXJ.US,D,20160627,000000,44.1891,44.2119,43.5414,43.8235,276301.63550344,0
+IXJ.US,D,20160628,000000,44.3719,44.8467,44.3719,44.806,119877.07582421,0
+IXJ.US,D,20160629,000000,45.3394,45.8063,45.2302,45.6772,66865.809166122,0
+IXJ.US,D,20160630,000000,45.7447,46.1183,45.5957,46.0875,161836.31732822,0
+IXJ.US,D,20160701,000000,46.1798,46.4491,46.1183,46.3974,64749.828031785,0
+IXJ.US,D,20160705,000000,46.2156,46.31,46.156,46.2424,161160.85427345,0
+IXJ.US,D,20160706,000000,46,46.6795,46,46.6507,166675.29035998,0
+IXJ.US,D,20160707,000000,46.6696,46.758,46.3348,46.5524,103459.59898316,0
+IXJ.US,D,20160708,000000,46.6944,47.0193,46.5861,46.9785,57765.680976586,0
+IXJ.US,D,20160711,000000,47.1643,47.2398,46.9964,47.0491,119792.51711095,0
+IXJ.US,D,20160712,000000,47.1226,47.2865,47.0769,47.1782,422774.43995238,0
+IXJ.US,D,20160713,000000,47.2716,47.3987,47.1226,47.1474,56480.187204679,0
+IXJ.US,D,20160714,000000,47.36,47.3838,47.1732,47.3103,73842.909661882,0
+IXJ.US,D,20160715,000000,47.4037,47.4593,47.1424,47.1881,73179.526423286,0
+IXJ.US,D,20160718,000000,47.1563,47.2616,47.1126,47.2199,84898.961421359,0
+IXJ.US,D,20160719,000000,47.1524,47.2348,46.9179,47.0292,72579.56221964,0
+IXJ.US,D,20160720,000000,47.2487,47.6213,47.2487,47.5587,58395.844720684,0
+IXJ.US,D,20160721,000000,47.4415,47.6163,47.3838,47.51,136826.06457722,0
+IXJ.US,D,20160722,000000,47.5984,47.7007,47.4802,47.6779,79216.414559641,0
+IXJ.US,D,20160725,000000,47.7057,47.7057,47.3401,47.6073,50178.549763695,0
+IXJ.US,D,20160726,000000,47.6699,47.6928,47.4901,47.6034,88125.278992981,0
+IXJ.US,D,20160727,000000,47.5934,47.8567,47.4752,47.7762,57911.645422104,0
+IXJ.US,D,20160728,000000,47.8766,47.9024,47.6262,47.803,98370.976416996,0
+IXJ.US,D,20160729,000000,47.7931,48.1209,47.7852,48.0881,182934.72293934,0
+IXJ.US,D,20160801,000000,48.0881,48.4865,48.0881,48.26,277338.48639229,0
+IXJ.US,D,20160802,000000,48.2978,48.2978,47.8666,48.1636,226198.58459087,0
+IXJ.US,D,20160803,000000,47.8925,47.9292,47.7931,47.8716,120762.92901081,0
+IXJ.US,D,20160804,000000,47.8666,47.9719,47.7981,47.8925,88482.640221663,0
+IXJ.US,D,20160805,000000,47.8319,47.8716,47.66,47.8468,146661.04825109,0
+IXJ.US,D,20160808,000000,47.6779,47.6779,47.2815,47.3838,174468.78509929,0
+IXJ.US,D,20160809,000000,47.4494,47.7057,47.4315,47.5984,56592.9321557,0
+IXJ.US,D,20160810,000000,47.665,47.665,47.3789,47.4216,39097.331720508,0
+IXJ.US,D,20160811,000000,47.5289,47.7713,47.5289,47.6928,56517.43330457,0
+IXJ.US,D,20160812,000000,47.6749,47.6749,47.4673,47.5626,43174.269681528,0
+IXJ.US,D,20160815,000000,47.655,47.7891,47.6451,47.7007,78677.856088247,0
+IXJ.US,D,20160816,000000,47.5716,47.5716,47.3322,47.364,83374.891279882,0
+IXJ.US,D,20160817,000000,47.2964,47.3501,47.062,47.3501,76670.593299538,0
+IXJ.US,D,20160818,000000,47.2199,47.3272,47.1832,47.3272,785705.47054508,0
+IXJ.US,D,20160819,000000,47.054,47.1931,46.9686,47.1931,138972.24525201,0
+IXJ.US,D,20160822,000000,47.1226,47.3838,47.1226,47.2914,52486.801305576,0
+IXJ.US,D,20160823,000000,47.4126,47.5845,47.3401,47.36,46661.309952385,0
+IXJ.US,D,20160824,000000,47.4037,47.4901,46.6547,46.6984,97267.68653915,0
+IXJ.US,D,20160825,000000,46.5623,46.7262,46.2196,46.3298,130102.64022126,0
+IXJ.US,D,20160826,000000,46.3428,46.7312,46.1649,46.3249,56545.619542325,0
+IXJ.US,D,20160829,000000,46.3428,46.5722,46.2901,46.5077,223447.4064557,0
+IXJ.US,D,20160830,000000,46.4828,46.4828,46.2494,46.3199,159465.65340274,0
+IXJ.US,D,20160831,000000,46.1898,46.1898,45.9752,46.0964,182655.88051583,0
+IXJ.US,D,20160901,000000,46.0656,46.0875,45.7616,45.9484,256557.17595592,0
+IXJ.US,D,20160902,000000,46.1997,46.2365,46.0716,46.1858,42708.190107218,0
+IXJ.US,D,20160906,000000,46.3,46.5206,46.2593,46.3894,452987.06687191,0
+IXJ.US,D,20160907,000000,46.5077,46.5673,46.3348,46.4441,666122.3369146,0
+IXJ.US,D,20160908,000000,46.3974,46.4878,46.2851,46.4391,744147.88292908,0
+IXJ.US,D,20160909,000000,46.0805,46.0805,45.5123,45.5123,165735.07800058,0
+IXJ.US,D,20160912,000000,45.3066,46.2444,45.2898,46.1759,54011.878098402,0
+IXJ.US,D,20160913,000000,45.9673,45.9673,45.4219,45.554,46718.689079244,0
+IXJ.US,D,20160914,000000,45.5957,45.8381,45.4805,45.559,66168.19978168,0
+IXJ.US,D,20160915,000000,45.5957,46.151,45.4626,45.9812,354793.26109223,0
+IXJ.US,D,20160916,000000,45.9007,46.01,45.8242,45.9255,48004.182851151,0
+IXJ.US,D,20160919,000000,46.1461,46.1898,45.8759,45.8957,61983.550126382,0
+IXJ.US,D,20160920,000000,46.2365,46.2901,46.151,46.156,126154.55363284,0
+IXJ.US,D,20160921,000000,46.2762,46.604,46.0467,46.604,77646.038456137,0
+IXJ.US,D,20160922,000000,46.8295,46.9785,46.8047,46.914,66746.017655662,0
+IXJ.US,D,20160923,000000,46.7669,46.8295,46.6984,46.7123,45629.492320275,0
+IXJ.US,D,20160926,000000,46.4491,46.4491,46.1043,46.1898,80576.40053133,0
+IXJ.US,D,20160927,000000,46.151,46.4928,46.1043,46.4729,345847.150559,0
+IXJ.US,D,20160928,000000,46.5911,46.6795,46.3249,46.5722,57424.426169478,0
+IXJ.US,D,20160929,000000,46.3348,46.454,45.5123,45.6255,94244.712539905,0
+IXJ.US,D,20160930,000000,45.7269,46.1043,45.6673,45.9712,115125.68145977,0
+IXJ.US,D,20161003,000000,45.8759,45.9673,45.704,45.9673,143499.15636577,0
+IXJ.US,D,20161004,000000,45.9673,46.1183,45.6921,45.858,77077.280444291,0
+IXJ.US,D,20161005,000000,45.9524,46.0716,45.9315,46,49648.044503088,0
+IXJ.US,D,20161006,000000,45.8024,45.8381,45.6096,45.7408,109594.13230031,0
+IXJ.US,D,20161007,000000,45.8292,45.9394,45.4884,45.7875,87189.093238969,0
+IXJ.US,D,20161010,000000,45.8292,46.0239,45.7795,45.8908,71449.092755387,0
+IXJ.US,D,20161011,000000,45.6772,45.6772,44.7593,44.9033,76262.899503436,0
+IXJ.US,D,20161012,000000,44.7454,44.9321,44.5596,44.6331,149664.89587472,0
+IXJ.US,D,20161013,000000,44.2537,44.7722,44.2308,44.655,193991.78135016,0
+IXJ.US,D,20161014,000000,44.8199,44.8199,44.3679,44.3679,154882.36981348,0
+IXJ.US,D,20161017,000000,44.2805,44.3321,44.1623,44.2258,153327.0934802,0
+IXJ.US,D,20161018,000000,44.5904,44.8,44.5845,44.7086,131011.64638887,0
+IXJ.US,D,20161019,000000,44.7593,44.7593,44.5596,44.5596,56148.998911055,0
+IXJ.US,D,20161020,000000,44.5129,44.796,44.5129,44.7176,54639.021888455,0
+IXJ.US,D,20161021,000000,44.4126,44.4166,44.2437,44.3361,61816.446002547,0
+IXJ.US,D,20161024,000000,44.358,44.4772,44.1762,44.2308,83053.769499742,0
+IXJ.US,D,20161025,000000,44.0391,44.1106,43.9149,43.9278,86831.732010287,0
+IXJ.US,D,20161026,000000,43.747,43.8682,43.5185,43.6318,51110.708912313,0
+IXJ.US,D,20161027,000000,44.0123,44.1245,43.8046,43.8474,151566.46027185,0
+IXJ.US,D,20161028,000000,43.4728,43.4728,42.9791,43.1162,139585.29592319,0
+IXJ.US,D,20161031,000000,42.9891,43.0129,42.8103,42.8341,112271.82488705,0
+IXJ.US,D,20161101,000000,42.8381,42.9523,42.3871,42.6573,170565.99782155,0
+IXJ.US,D,20161102,000000,42.7328,42.8848,42.4834,42.5093,155192.41842878,0
+IXJ.US,D,20161103,000000,42.5997,42.7457,42.1357,42.1626,148912.92731746,0
+IXJ.US,D,20161104,000000,42.1447,42.5013,42.1218,42.2589,102661.32446388,0
+IXJ.US,D,20161107,000000,42.6752,43.153,42.6752,43.0834,3218961.9702192,0
+IXJ.US,D,20161108,000000,42.9891,43.3497,42.8023,43.1669,219550.65908604,0
+IXJ.US,D,20161109,000000,44.5497,44.8656,43.8603,44.6729,489897.95186369,0
+IXJ.US,D,20161110,000000,45.0265,45.1696,44.6083,44.9937,611629.27947166,0
+IXJ.US,D,20161111,000000,44.8745,44.8745,44.1523,44.3987,227959.21779923,0
+IXJ.US,D,20161114,000000,44.348,44.348,44.0162,44.0828,231334.51977041,0
+IXJ.US,D,20161115,000000,44.1394,44.1841,43.894,44.1295,290689.70322612,0
+IXJ.US,D,20161116,000000,44.0123,44.1762,43.8901,43.9278,127126.97883539,0
+IXJ.US,D,20161117,000000,44.0391,44.198,43.9685,44.1523,909020.26072408,0
+IXJ.US,D,20161118,000000,44.0977,44.0977,43.5732,43.6189,553889.77143013,0
+IXJ.US,D,20161121,000000,43.6378,43.7421,43.5861,43.7063,189222.26726144,0
+IXJ.US,D,20161122,000000,43.5911,43.5911,42.7894,43.0795,90314.745675751,0
+IXJ.US,D,20161123,000000,42.4636,43.0834,42.4407,43.0834,152915.3730787,0
+IXJ.US,D,20161125,000000,43.3546,43.3864,43.2533,43.3596,61333.253355315,0
+IXJ.US,D,20161128,000000,43.2801,43.2801,43.0179,43.0477,149501.81835628,0
+IXJ.US,D,20161129,000000,43.1252,43.4768,43.1222,43.3546,73986.860804703,0
+IXJ.US,D,20161130,000000,43.445,43.447,42.9523,42.993,112125.86044153,0
+IXJ.US,D,20161201,000000,42.9295,42.9374,42.4973,42.5331,347656.10303208,0
+IXJ.US,D,20161202,000000,42.5649,42.8798,42.5649,42.7417,335979.95404198,0
+IXJ.US,D,20161205,000000,42.9374,42.9563,42.6612,42.8023,169102.32676097,0
+IXJ.US,D,20161206,000000,42.843,42.8848,42.6662,42.8609,167157.47635587,0
+IXJ.US,D,20161207,000000,42.6225,42.6225,42.1069,42.5649,154644.80009525,0
+IXJ.US,D,20161208,000000,42.3682,42.4775,42.099,42.4675,806080.09383669,0
+IXJ.US,D,20161209,000000,42.7457,43.1669,42.7457,43.0934,114132.1165789,0
+IXJ.US,D,20161212,000000,42.9891,43.2473,42.9891,43.2106,83687.959849234,0
+IXJ.US,D,20161213,000000,43.5543,43.8036,43.5523,43.7331,121793.73999157,0
+IXJ.US,D,20161214,000000,43.6636,43.8096,43.304,43.3457,90325.818840584,0
+IXJ.US,D,20161215,000000,43.5364,43.595,43.3646,43.5642,78019.506106394,0
+IXJ.US,D,20161216,000000,43.6378,43.7609,43.5384,43.6676,55823.850525522,0
+IXJ.US,D,20161219,000000,43.6874,43.8474,43.4957,43.5096,128796.00677104,0
+IXJ.US,D,20161220,000000,43.6417,43.6825,43.4768,43.5414,185312.43342426,0
+IXJ.US,D,20161221,000000,43.6636,43.6636,43.3219,43.3646,176924.00773804,0
+IXJ.US,D,20161222,000000,43.3467,43.457,43.1917,43.4291,117494.33208255,0
+IXJ.US,D,20161223,000000,43.457,43.7202,43.457,43.7063,86785.426048261,0
+IXJ.US,D,20161227,000000,43.7788,43.9974,43.7689,43.7967,93265.240777912,0
+IXJ.US,D,20161228,000000,43.8762,43.8762,43.5026,43.5305,129951.642519,0
+IXJ.US,D,20161229,000000,43.6775,43.7788,43.606,43.6517,89669.482161427,0
+IXJ.US,D,20161230,000000,43.8434,43.8434,43.5215,43.604,97092.529204528,0
+IXJ.US,D,20170103,000000,43.8414,44.1325,43.7878,44.1235,128692.32168215,0
+IXJ.US,D,20170104,000000,44.1613,44.4742,44.1424,44.4176,206127.97000647,0
+IXJ.US,D,20170105,000000,44.5705,44.8666,44.5278,44.8407,92028.066270728,0
+IXJ.US,D,20170106,000000,44.8199,44.9321,44.6798,44.8547,220238.201957,0
+IXJ.US,D,20170109,000000,44.8139,45.0712,44.7811,44.9908,105907.77506247,0
+IXJ.US,D,20170110,000000,45.0712,45.3523,45.0424,45.1576,108031.80940759,0
+IXJ.US,D,20170111,000000,45.1308,45.1715,44.3997,44.6927,291706.421088,0
+IXJ.US,D,20170112,000000,44.4354,44.6252,44.3441,44.6152,103127.40403819,0
+IXJ.US,D,20170113,000000,44.6798,44.8706,44.6152,44.7265,114758.2537176,0
+IXJ.US,D,20170117,000000,44.5795,44.6252,44.2825,44.5825,209335.16120248,0
+IXJ.US,D,20170118,000000,44.5616,44.5705,44.3957,44.4702,71101.798040189,0
+IXJ.US,D,20170119,000000,44.3679,44.3888,44.1146,44.206,688099.54915287,0
+IXJ.US,D,20170120,000000,44.2537,44.3391,44.0997,44.1613,71619.216833266,0
+IXJ.US,D,20170123,000000,44.0371,44.1424,43.8424,43.9656,127604.13157453,0
+IXJ.US,D,20170124,000000,43.9119,43.9119,43.5265,43.7003,165217.6592075,0
+IXJ.US,D,20170125,000000,43.9705,44.2,43.8444,44.1513,262439.03978462,0
+IXJ.US,D,20170126,000000,44.2844,44.2844,44.0152,44.0152,327174.77469753,0
+IXJ.US,D,20170127,000000,44.0282,44.2795,44.0282,44.2298,81881.020678856,0
+IXJ.US,D,20170130,000000,44.0808,44.1841,43.895,44.1176,77920.85427425,0
+IXJ.US,D,20170131,000000,43.9387,44.6609,43.9,44.649,224138.97593205,0
+IXJ.US,D,20170201,000000,44.6798,44.8815,44.5636,44.8676,219554.68569143,0
+IXJ.US,D,20170202,000000,44.7484,44.8706,44.6063,44.8139,96349.620509409,0
+IXJ.US,D,20170203,000000,45.099,45.1576,44.8646,45.1576,213552.02370092,0
+IXJ.US,D,20170206,000000,44.957,45.0901,44.9282,45.0613,67747.63574732,0
+IXJ.US,D,20170207,000000,45.2133,45.2788,45.0573,45.1537,67336.921997173,0
+IXJ.US,D,20170208,000000,45.0106,45.1825,44.8864,45.1308,72500.036763116,0
+IXJ.US,D,20170209,000000,45.3057,45.5262,45.2838,45.4447,50198.682790663,0
+IXJ.US,D,20170210,000000,45.4249,45.6176,45.4249,45.5312,127725.93638769,0
+IXJ.US,D,20170213,000000,45.6106,45.7745,45.6106,45.7378,97999.522069437,0
+IXJ.US,D,20170214,000000,45.6494,45.9345,45.5669,45.9226,54250.454467973,0
+IXJ.US,D,20170215,000000,45.7924,46.4312,45.7924,46.3298,148292.83008685,0
+IXJ.US,D,20170216,000000,46.4729,46.5474,46.2255,46.5305,177816.90748407,0
+IXJ.US,D,20170217,000000,46.3716,46.5524,46.3149,46.5524,61826.512516031,0
+IXJ.US,D,20170221,000000,46.5255,46.7411,46.4312,46.6984,260213.33365331,0
+IXJ.US,D,20170222,000000,46.5911,46.7411,46.5444,46.6547,38607.092513837,0
+IXJ.US,D,20170223,000000,46.8097,46.9815,46.6795,46.9507,89704.714958621,0
+IXJ.US,D,20170224,000000,46.7818,47.058,46.7818,47.058,56109.739508468,0
+IXJ.US,D,20170227,000000,46.9308,47.21,46.9179,47.1474,103324.70770247,0
+IXJ.US,D,20170228,000000,47.0669,47.2616,47.062,47.0818,49442.687628014,0
+IXJ.US,D,20170301,000000,47.3272,47.5984,47.206,47.4633,79836.511790256,0
+IXJ.US,D,20170302,000000,47.4633,47.6073,47.3987,47.4216,141375.12202064,0
+IXJ.US,D,20170303,000000,47.4365,47.7007,47.4365,47.7007,63818.675534515,0
+IXJ.US,D,20170306,000000,47.51,47.5845,47.36,47.4593,99034.359655592,0
+IXJ.US,D,20170307,000000,47.1375,47.3103,46.9964,47.1027,153070.39738636,0
+IXJ.US,D,20170308,000000,47.058,47.3689,47.054,47.1603,431293.73031389,0
+IXJ.US,D,20170309,000000,47.1832,47.4852,47.1832,47.4713,38727.890675645,0
+IXJ.US,D,20170310,000000,47.6749,47.7395,47.5338,47.7345,43483.311645486,0
+IXJ.US,D,20170313,000000,47.7762,47.7762,47.5716,47.7713,34126.487362108,0
+IXJ.US,D,20170314,000000,47.5537,47.66,47.5239,47.5885,53421.98040824,0
+IXJ.US,D,20170315,000000,47.5487,48.1448,47.5487,48.0971,92009.946546457,0
+IXJ.US,D,20170316,000000,48.1011,48.1011,47.6828,47.8269,480980.02756822,0
+IXJ.US,D,20170317,000000,47.7534,47.8269,47.5487,47.66,55579.234247861,0
+IXJ.US,D,20170320,000000,47.7007,47.7534,47.5438,47.5845,38471.194581803,0
+IXJ.US,D,20170321,000000,47.6699,47.7345,47.1424,47.1603,82646.07570364,0
+IXJ.US,D,20170322,000000,47.215,47.3014,47.0242,47.2199,62628.813640706,0
+IXJ.US,D,20170323,000000,47.2865,47.4752,47.1126,47.2249,53347.488208458,0
+IXJ.US,D,20170324,000000,47.2398,47.4126,47.0888,47.2199,71640.356511583,0
+IXJ.US,D,20170327,000000,47.0441,47.5189,47.0441,47.4633,31213.238359839,0
+IXJ.US,D,20170328,000000,47.4544,47.5626,47.3103,47.5537,71022.272583665,0
+IXJ.US,D,20170329,000000,47.4415,47.5716,47.4415,47.4633,28651.310678161,0
+IXJ.US,D,20170330,000000,47.4265,47.5676,47.4216,47.4216,20169.266416542,0
+IXJ.US,D,20170331,000000,47.3689,47.4454,47.2716,47.2716,122725.89914019,0
+IXJ.US,D,20170403,000000,47.3272,47.5239,47.1524,47.3789,124203.66331964,0
+IXJ.US,D,20170404,000000,47.3322,47.4265,47.2666,47.3888,107129.84979942,0
+IXJ.US,D,20170405,000000,47.4037,47.6034,47.1732,47.1782,28120.805417554,0
+IXJ.US,D,20170406,000000,47.2577,47.2666,47.1375,47.1832,22600.329422928,0
+IXJ.US,D,20170407,000000,47.1931,47.3322,47.1176,47.2487,34270.43850493,0
+IXJ.US,D,20170410,000000,47.1832,47.3153,47.0818,47.0938,38889.961542737,0
+IXJ.US,D,20170411,000000,47.2299,47.2716,47.0093,47.2487,657590.96673691,0
+IXJ.US,D,20170412,000000,47.2199,47.2666,47.0719,47.2666,23868.710121912,0
+IXJ.US,D,20170413,000000,47.1226,47.2616,47.054,47.054,27669.825613471,0
+IXJ.US,D,20170417,000000,47.1474,47.3014,47.1126,47.3014,14380.014511894,0
+IXJ.US,D,20170418,000000,47.062,47.062,46.6279,46.8434,63426.081508639,0
+IXJ.US,D,20170419,000000,46.904,47.0242,46.8196,46.8246,46083.492078404,0
+IXJ.US,D,20170420,000000,47.062,47.1782,46.8792,47.1126,26359.165557854,0
+IXJ.US,D,20170421,000000,47.0342,47.054,46.8196,46.8842,20997.740476276,0
+IXJ.US,D,20170424,000000,47.51,47.5984,47.4713,47.4951,37736.339097471,0
+IXJ.US,D,20170425,000000,47.7156,47.9163,47.6213,47.7931,124961.67178498,0
+IXJ.US,D,20170426,000000,47.7713,48.0564,47.7713,47.8617,42605.511669682,0
+IXJ.US,D,20170427,000000,48.0385,48.2749,47.967,48.1259,79481.16386427,0
+IXJ.US,D,20170428,000000,48.1398,48.2153,48.0603,48.2113,181233.48216054,0
+IXJ.US,D,20170501,000000,48.2888,48.3464,48.2113,48.2342,63448.227838304,0
+IXJ.US,D,20170502,000000,48.3931,48.5471,48.2113,48.5242,39039.952593649,0
+IXJ.US,D,20170503,000000,48.5143,48.5143,48.3564,48.4319,32509.805296578,0
+IXJ.US,D,20170504,000000,48.5193,48.7656,48.5193,48.7567,45088.920546184,0
+IXJ.US,D,20170505,000000,48.8352,48.8491,48.6444,48.8441,28606.011367483,0
+IXJ.US,D,20170508,000000,48.7418,48.7706,48.4716,48.5282,96230.835650298,0
+IXJ.US,D,20170509,000000,48.6544,48.6643,48.5143,48.564,188403.8597152,0
+IXJ.US,D,20170510,000000,48.556,48.556,48.3166,48.5471,109139.12589083,0
+IXJ.US,D,20170511,000000,48.4418,48.5421,48.3415,48.5193,109697.81738919,0
+IXJ.US,D,20170512,000000,48.7219,48.8392,48.6395,48.7368,105829.25625729,0
+IXJ.US,D,20170515,000000,48.7656,49.0309,48.7219,48.9842,80803.903736068,0
+IXJ.US,D,20170516,000000,49.1431,49.1819,48.9156,49.0597,44532.242350519,0
+IXJ.US,D,20170517,000000,48.7269,48.8491,48.4815,48.4815,114032.4580954,0
+IXJ.US,D,20170518,000000,48.4418,48.7845,48.3782,48.6961,30014.316603894,0
+IXJ.US,D,20170519,000000,48.7468,48.9286,48.7468,48.7796,57801.920425128,0
+IXJ.US,D,20170522,000000,48.8491,48.9663,48.7796,48.9017,26135.688958509,0
+IXJ.US,D,20170523,000000,48.9564,49.0597,48.9385,48.9663,37118.255169553,0
+IXJ.US,D,20170524,000000,48.9991,49.0925,48.9286,49.0736,36358.233401511,0
+IXJ.US,D,20170525,000000,49.1988,49.2604,49.0686,49.1988,67498.992864265,0
+IXJ.US,D,20170526,000000,49.1292,49.2564,49.0498,49.0647,36358.233401511,0
+IXJ.US,D,20170530,000000,48.9941,49.1769,48.9564,49.0885,93181.688715994,0
+IXJ.US,D,20170531,000000,49.2325,49.4272,49.2325,49.3627,52310.637319606,0
+IXJ.US,D,20170601,000000,49.4272,49.8345,49.3577,49.8345,153223.40839131,0
+IXJ.US,D,20170602,000000,50.0491,50.1802,49.9607,50.1653,85380.140765894,0
+IXJ.US,D,20170605,000000,50.1375,50.1375,49.8772,49.9607,152560.02515272,0
+IXJ.US,D,20170606,000000,49.769,49.8912,49.6736,49.7183,81379.708307353,0
+IXJ.US,D,20170607,000000,49.6786,49.7421,49.5256,49.6786,55782.577820238,0
+IXJ.US,D,20170608,000000,49.6984,49.7461,49.4511,49.6061,49727.569959612,0
+IXJ.US,D,20170609,000000,49.5296,49.8385,49.4561,49.6835,62085.22191257,0
+IXJ.US,D,20170612,000000,49.6885,49.7869,49.4561,49.6557,74149.938323144,0
+IXJ.US,D,20170613,000000,49.7779,49.8862,49.7332,49.8206,57502.944974653,0
+IXJ.US,D,20170614,000000,50.0074,50.1802,49.9319,50.0402,34603.64010125,0
+IXJ.US,D,20170615,000000,49.6885,49.9279,49.6607,49.9279,39337.921392775,0
+IXJ.US,D,20170616,000000,50.0491,50.0958,49.8345,50.0958,166038.08005644,0
+IXJ.US,D,20170619,000000,50.1991,50.5398,50.1852,50.5398,141449.61422043,0
+IXJ.US,D,20170620,000000,50.515,50.7584,50.5061,50.5994,160671.62171812,0
+IXJ.US,D,20170621,000000,50.6084,51.0862,50.6084,51.0485,159437.46716499,0
+IXJ.US,D,20170622,000000,51.2074,51.8879,51.2074,51.6783,94591.000603754,0
+IXJ.US,D,20170623,000000,51.6922,51.7011,51.4955,51.7011,100289.65388705,0
+IXJ.US,D,20170626,000000,51.7955,51.7955,51.572,51.5809,199383.40597219,0
+IXJ.US,D,20170627,000000,51.562,51.5998,51.2312,51.2312,89682.568628956,0
+IXJ.US,D,20170628,000000,51.3614,51.4577,51.3127,51.4081,53320.308622051,0
+IXJ.US,D,20170629,000000,51.2114,51.2452,50.5299,50.8379,50012.452291209,0
+IXJ.US,D,20170630,000000,50.9134,50.9352,50.664,50.7405,128272.54806987,0
+IXJ.US,D,20170703,000000,50.6889,50.8895,50.669,50.669,464311.89454141,0
+IXJ.US,D,20170705,000000,50.52,50.8895,50.4683,50.8051,66412.816059342,0
+IXJ.US,D,20170706,000000,50.51,50.5547,50.1008,50.1852,394516.72995144,0
+IXJ.US,D,20170707,000000,50.2627,50.4773,50.1941,50.4316,152826.78776004,0
+IXJ.US,D,20170710,000000,50.3759,50.4087,50.2269,50.3114,45938.534284234,0
+IXJ.US,D,20170711,000000,50.1902,50.3014,50.0074,50.222,58353.565364051,0
+IXJ.US,D,20170712,000000,50.6362,50.8627,50.5955,50.7375,38349.389768646,0
+IXJ.US,D,20170713,000000,50.6789,50.7862,50.4365,50.6938,102016.06094955,0
+IXJ.US,D,20170714,000000,50.7961,51.117,50.7812,51.0008,56048.333776215,0
+IXJ.US,D,20170717,000000,51.0435,51.113,50.8051,50.8627,79707.66041766,0
+IXJ.US,D,20170718,000000,50.8478,50.9312,50.6789,50.8895,37718.2193732,0
+IXJ.US,D,20170719,000000,51.0624,51.2074,51.0624,51.1587,45983.833594912,0
+IXJ.US,D,20170720,000000,51.3276,51.6028,51.3276,51.5233,319158.81001022,0
+IXJ.US,D,20170721,000000,51.3703,51.4627,51.3574,51.3981,121549.12371391,0
+IXJ.US,D,20170724,000000,51.3614,51.3852,51.1458,51.3276,35433.120812332,0
+IXJ.US,D,20170725,000000,51.5054,51.5054,51.0485,51.117,71386.680371786,0
+IXJ.US,D,20170726,000000,51.0147,51.0395,50.9183,51.0246,59102.513967261,0
+IXJ.US,D,20170727,000000,50.96,50.96,50.361,50.5547,182332.745433,0
+IXJ.US,D,20170728,000000,50.5061,50.7763,50.4365,50.7177,39458.719554583,0
+IXJ.US,D,20170731,000000,50.8528,50.972,50.7912,50.8051,212349.07533959,0
+IXJ.US,D,20170801,000000,50.9908,50.9908,50.6134,50.6889,364919.16700579,0
+IXJ.US,D,20170802,000000,50.669,50.669,50.4415,50.5448,707499.73393923,0
+IXJ.US,D,20170803,000000,50.66,50.6889,50.5249,50.5994,174073.17111937,0
+IXJ.US,D,20170804,000000,50.6511,50.669,50.4316,50.4773,147039.54915809,0
+IXJ.US,D,20170807,000000,50.4822,50.52,50.4286,50.515,29013.705163585,0
+IXJ.US,D,20170808,000000,50.4604,50.5776,50.2031,50.3014,147224.7730062,0
+IXJ.US,D,20170809,000000,50.217,50.361,50.1902,50.361,79106.689562666,0
+IXJ.US,D,20170810,000000,50.1902,50.2031,49.7372,49.7372,69385.457491167,0
+IXJ.US,D,20170811,000000,49.8107,50.1057,49.8107,49.8991,48386.710363543,0
+IXJ.US,D,20170814,000000,50.1703,50.2816,50.1425,50.1703,23474.10279334,0
+IXJ.US,D,20170815,000000,50.2547,50.3064,50.1941,50.212,75981.037125884,0
+IXJ.US,D,20170816,000000,50.2816,50.4316,50.2766,50.371,43318.220824349,0
+IXJ.US,D,20170817,000000,50.2677,50.4316,49.8296,49.8296,176491.14765823,0
+IXJ.US,D,20170818,000000,49.8067,49.8951,49.6736,49.6736,105585.64663098,0
+IXJ.US,D,20170821,000000,49.6517,49.8474,49.6011,49.8206,38654.405127212,0
+IXJ.US,D,20170822,000000,49.8912,50.3759,49.7968,50.3759,21051.092997741,0
+IXJ.US,D,20170823,000000,50.1703,50.2408,49.9984,50.0491,51074.469463771,0
+IXJ.US,D,20170824,000000,50.1008,50.3153,50.0402,50.1375,106057.76611338,0
+IXJ.US,D,20170825,000000,50.3531,50.5021,50.2627,50.2627,23781.131454602,0
+IXJ.US,D,20170828,000000,50.4514,50.5597,50.361,50.4514,131555.238117,0
+IXJ.US,D,20170829,000000,50.2547,50.6034,50.2547,50.5726,98394.12939801,0
+IXJ.US,D,20170830,000000,50.4604,50.7405,50.4236,50.664,32222.909662284,0
+IXJ.US,D,20170831,000000,50.8279,51.5054,50.8279,51.4081,89751.020920647,0
+IXJ.US,D,20170901,000000,51.5998,51.6216,51.3574,51.4865,155845.73515389,0
+IXJ.US,D,20170905,000000,51.3574,51.5054,51.0574,51.2601,205418.28080585,0
+IXJ.US,D,20170906,000000,51.3981,51.5809,51.3326,51.5432,48702.79888694,0
+IXJ.US,D,20170907,000000,51.725,52.1591,51.5948,52.0766,54386.352400007,0
+IXJ.US,D,20170908,000000,52.1154,52.3876,52.1154,52.2753,62760.684967346,0
+IXJ.US,D,20170911,000000,52.4382,52.6478,52.4303,52.6399,70631.691860486,0
+IXJ.US,D,20170912,000000,52.6031,52.7243,52.5932,52.7054,30151.221187277,0
+IXJ.US,D,20170913,000000,52.6816,52.7422,52.4253,52.4521,36241.461845097,0
+IXJ.US,D,20170914,000000,52.3925,52.6349,52.327,52.5554,41238.479138554,0
+IXJ.US,D,20170915,000000,52.5276,52.6349,52.4164,52.4899,31474.967710423,0
+IXJ.US,D,20170918,000000,52.5137,52.5982,52.327,52.3687,62998.254685569,0
+IXJ.US,D,20170919,000000,52.5137,52.5137,52.1352,52.169,36000.872172829,0
+IXJ.US,D,20170920,000000,52.2286,52.327,51.9713,52.1779,38355.429676737,0
+IXJ.US,D,20170921,000000,52.1919,52.2137,52.0081,52.0279,103178.74325695,0
+IXJ.US,D,20170922,000000,52.1104,52.1829,51.9018,52.1253,38434.95513326,0
+IXJ.US,D,20170925,000000,52.0667,52.2564,51.9445,52.0319,182186.78098748,0
+IXJ.US,D,20170926,000000,51.9852,52.1968,51.7707,51.7707,38725.877372948,0
+IXJ.US,D,20170927,000000,51.7707,51.8044,51.5809,51.7389,60490.686176704,0
+IXJ.US,D,20170928,000000,51.8134,51.9644,51.6922,51.8094,44272.526302632,0
+IXJ.US,D,20170929,000000,51.864,52.2058,51.7806,52.1869,195918.512031,0
+IXJ.US,D,20171002,000000,52.2475,52.6061,52.1869,52.6061,95132.579029194,0
+IXJ.US,D,20171003,000000,52.6111,52.7144,52.466,52.6299,24226.071350594,0
+IXJ.US,D,20171004,000000,52.6627,52.8544,52.6627,52.8445,30977.681944313,0
+IXJ.US,D,20171005,000000,52.7015,52.7611,52.5087,52.7611,44417.484096802,0
+IXJ.US,D,20171006,000000,52.5753,52.8395,52.5753,52.7521,75198.869028177,0
+IXJ.US,D,20171009,000000,52.775,52.775,52.3876,52.4352,33587.928890714,0
+IXJ.US,D,20171010,000000,52.5465,52.6399,52.3975,52.5703,57991.170878627,0
+IXJ.US,D,20171011,000000,52.616,52.7571,52.5882,52.7015,39094.311766462,0
+IXJ.US,D,20171012,000000,52.7054,52.775,52.5753,52.6627,72278.573466468,0
+IXJ.US,D,20171013,000000,52.7144,52.7144,52.476,52.6031,31315.916797376,0
+IXJ.US,D,20171016,000000,52.5932,52.7839,52.3399,52.466,83870.163743294,0
+IXJ.US,D,20171017,000000,52.4859,52.9995,52.4432,52.8982,34272.451807626,0
+IXJ.US,D,20171018,000000,53.0094,53.1376,52.9329,53.0184,40291.22021971,0
+IXJ.US,D,20171019,000000,52.924,53.2637,52.919,53.2637,81415.947755895,0
+IXJ.US,D,20171020,000000,53.1097,53.2051,52.9945,53.1525,63493.527148982,0
+IXJ.US,D,20171023,000000,53.22,53.2776,53.0611,53.0611,55900.356028,0
+IXJ.US,D,20171024,000000,52.9945,52.9945,52.4382,52.5982,67015.800217033,0
+IXJ.US,D,20171025,000000,52.5187,52.5982,52.1591,52.327,52393.182730175,0
+IXJ.US,D,20171026,000000,51.9991,52.1203,51.5233,51.7577,258632.89103632,0
+IXJ.US,D,20171027,000000,51.7806,51.8412,51.716,51.8233,23302.972064112,0
+IXJ.US,D,20171030,000000,51.7061,51.7577,51.3932,51.5183,48197.459910044,0
+IXJ.US,D,20171031,000000,51.6167,51.6167,51.4081,51.4448,211802.46365741,0
+IXJ.US,D,20171101,000000,51.6028,51.8134,51.5481,51.6117,109864.92151303,0
+IXJ.US,D,20171102,000000,51.5332,51.5332,51.2551,51.2879,92701.516022808,0
+IXJ.US,D,20171103,000000,51.3803,51.725,51.3127,51.725,89608.076429174,0
+IXJ.US,D,20171106,000000,51.6783,51.721,51.5909,51.5909,38597.026000353,0
+IXJ.US,D,20171107,000000,51.5481,51.6832,51.4031,51.5233,26937.990083184,0
+IXJ.US,D,20171108,000000,51.5233,51.716,51.5233,51.6445,49687.303905676,0
+IXJ.US,D,20171109,000000,51.4259,51.6028,51.3077,51.5233,36239.4485424,0
+IXJ.US,D,20171110,000000,51.3892,51.3892,50.972,51.265,53458.219856782,0
+IXJ.US,D,20171113,000000,50.9958,51.3654,50.96,51.2362,50929.511669601,0
+IXJ.US,D,20171114,000000,51.0961,51.1786,50.9134,51.1359,101923.4490255,0
+IXJ.US,D,20171115,000000,50.9183,51.113,50.8627,50.968,149020.63901174,0
+IXJ.US,D,20171116,000000,51.1548,51.572,51.1548,51.4865,40800.585802,0
+IXJ.US,D,20171117,000000,51.422,51.5005,51.3226,51.413,57344.900712954,0
+IXJ.US,D,20171120,000000,51.4905,51.4905,51.2928,51.3654,73345.623895772,0
+IXJ.US,D,20171121,000000,51.4955,51.8273,51.4955,51.7389,49337.995887781,0
+IXJ.US,D,20171122,000000,51.8183,51.9544,51.7677,51.8591,67897.626798232,0
+IXJ.US,D,20171124,000000,51.9306,52.023,51.869,51.9991,34007.702502997,0
+IXJ.US,D,20171127,000000,52.013,52.0935,51.8829,51.9763,38952.373926338,0
+IXJ.US,D,20171128,000000,52.0568,52.3091,51.9644,52.2236,118336.89926116,0
+IXJ.US,D,20171129,000000,52.2703,52.5316,52.2703,52.3538,51255.666706483,0
+IXJ.US,D,20171130,000000,52.4899,52.7611,52.4025,52.6528,88195.744587369,0
+IXJ.US,D,20171201,000000,52.5703,52.7521,52.1352,52.6111,39294.635384794,0
+IXJ.US,D,20171204,000000,52.8395,52.8395,52.018,52.018,79412.711572579,0
+IXJ.US,D,20171205,000000,51.9117,52.0935,51.716,51.7577,146061.08404745,0
+IXJ.US,D,20171206,000000,51.6922,51.8928,51.5571,51.6783,68651.608658183,0
+IXJ.US,D,20171207,000000,51.6495,51.7995,51.5183,51.7061,56825.46861718,0
+IXJ.US,D,20171208,000000,51.8591,52.2187,51.8591,52.173,54398.432216188,0
+IXJ.US,D,20171211,000000,52.2375,52.4571,52.2286,52.4203,50979.844237021,0
+IXJ.US,D,20171212,000000,52.4481,52.7094,52.4203,52.6399,74215.37066079,0
+IXJ.US,D,20171213,000000,52.6965,52.9419,52.6528,52.775,50126.203893578,0
+IXJ.US,D,20171214,000000,52.7968,52.8693,52.313,52.3876,150988.64239786,0
+IXJ.US,D,20171215,000000,52.5515,52.8445,52.5515,52.8296,71163.203772441,0
+IXJ.US,D,20171218,000000,53.068,53.2001,52.9498,53.0144,155955.46015087,0
+IXJ.US,D,20171219,000000,53.0521,53.1773,52.8932,52.9419,400345.24125868,0
+IXJ.US,D,20171220,000000,52.9895,53.0372,52.6766,52.6866,109504.5403303,0
+IXJ.US,D,20171221,000000,52.7968,52.9061,52.6627,52.7333,143826.318054,0
+IXJ.US,D,20171222,000000,52.6111,52.621,52.3856,52.5465,136917.66984993,0
+IXJ.US,D,20171226,000000,52.4809,52.766,52.4809,52.6111,50203.716047405,0
+IXJ.US,D,20171227,000000,52.5982,52.775,52.5982,52.6915,42590.411899456,0
+IXJ.US,D,20171228,000000,52.8256,52.8346,52.6528,52.7571,105405.45603962,0
+IXJ.US,D,20171229,000000,52.8842,52.9379,52.4521,52.5187,192996.2031666,0
+IXJ.US,D,20180102,000000,52.6866,53.0819,52.6866,53.0819,64803.18055325,0
+IXJ.US,D,20180103,000000,53.1624,53.5498,53.0074,53.5498,69304.925383295,0
+IXJ.US,D,20180104,000000,53.7048,53.7743,53.518,53.6184,107826.45253252,0
+IXJ.US,D,20180105,000000,53.9194,54.2114,53.7882,54.1737,34634.84629305,0
+IXJ.US,D,20180108,000000,54.125,54.125,53.7406,53.9561,45057.714354384,0
+IXJ.US,D,20180109,000000,54.0117,54.3902,54.0117,54.3743,25484.385536094,0
+IXJ.US,D,20180110,000000,54.1429,54.1826,53.8995,54.1826,36164.956342618,0
+IXJ.US,D,20180111,000000,54.1657,54.3853,54.0763,54.3565,297246.02345825,0
+IXJ.US,D,20180112,000000,54.4131,54.8611,54.4131,54.8045,36423.665739157,0
+IXJ.US,D,20180116,000000,54.9545,55.2257,54.8283,54.8333,106290.30257486,0
+IXJ.US,D,20180117,000000,54.9962,55.3469,54.9922,55.2028,40355.645906008,0
+IXJ.US,D,20180118,000000,55.1691,55.2565,54.9436,55.1502,64283.748457476,0
+IXJ.US,D,20180119,000000,55.4015,55.4452,55.2257,55.4402,59730.664408662,0
+IXJ.US,D,20180122,000000,55.3886,55.7999,55.3886,55.7393,99337.36171146,0
+IXJ.US,D,20180123,000000,55.8167,56.0234,55.6926,55.7015,73222.812431268,0
+IXJ.US,D,20180124,000000,56.0552,56.2439,55.8167,56.0462,72422.52460929,0
+IXJ.US,D,20180125,000000,56.3075,56.5002,56.2052,56.4168,38952.373926338,0
+IXJ.US,D,20180126,000000,56.6909,57.4648,56.6909,57.437,77602.752448156,0
+IXJ.US,D,20180129,000000,57.1856,57.3962,57.1419,57.2323,53586.064578029,0
+IXJ.US,D,20180130,000000,56.3075,56.4853,56.08,56.1525,128396.36618572,0
+IXJ.US,D,20180131,000000,56.3542,56.3542,55.2575,55.5237,148218.33788707,0
+IXJ.US,D,20180201,000000,55.1502,55.5525,55.1273,55.3568,99623.250694406,0
+IXJ.US,D,20180202,000000,54.9922,55.1909,54.5114,54.5293,78893.279476805,0
+IXJ.US,D,20180205,000000,54.2164,54.2919,52.0717,52.1392,124155.34405491,0
+IXJ.US,D,20180206,000000,51.5859,52.9647,51.4399,52.7333,127842.7079441,0
+IXJ.US,D,20180207,000000,52.5276,53.1525,52.3687,52.6478,106657.73031703,0
+IXJ.US,D,20180208,000000,52.7015,52.8217,51.0097,51.0395,546759.65992941,0
+IXJ.US,D,20180209,000000,51.5054,51.8044,50.2428,51.5909,367615.98596815,0
+IXJ.US,D,20180212,000000,51.9594,52.4352,51.6415,52.2018,140357.39750741,0
+IXJ.US,D,20180213,000000,51.9594,52.2425,51.7339,52.1253,61434.925141504,0
+IXJ.US,D,20180214,000000,51.9763,52.9647,51.7756,52.8594,78270.162292145,0
+IXJ.US,D,20180215,000000,53.3114,53.4793,52.9448,53.4793,38499.380819558,0
+IXJ.US,D,20180216,000000,53.4644,54.13,53.4644,53.7783,64753.854637178,0
+IXJ.US,D,20180220,000000,53.1475,53.672,53.1475,53.1475,164040.88378122,0
+IXJ.US,D,20180221,000000,53.2458,53.7694,52.9061,52.9061,103318.66779438,0
+IXJ.US,D,20180222,000000,53.1902,53.4743,52.8882,53.0521,45824.782681865,0
+IXJ.US,D,20180223,000000,53.2588,53.7406,53.0521,53.7127,42641.751118224,0
+IXJ.US,D,20180226,000000,53.8617,54.4051,53.8449,54.3475,21848.360865674,0
+IXJ.US,D,20180227,000000,54.2829,54.2988,53.7217,53.7644,57093.237875854,0
+IXJ.US,D,20180228,000000,53.8111,53.9402,52.8743,52.8882,142266.00846398,0
+IXJ.US,D,20180301,000000,52.7799,52.7839,51.7826,52.164,54003.824887615,0
+IXJ.US,D,20180302,000000,51.8928,52.6429,51.8928,52.5554,42965.892852409,0
+IXJ.US,D,20180305,000000,52.4432,53.228,52.3478,53.1197,91541.853669451,0
+IXJ.US,D,20180306,000000,53.2925,53.2925,52.9111,53.1097,40056.670455533,0
+IXJ.US,D,20180307,000000,52.775,53.4346,52.775,53.3303,49888.634175356,0
+IXJ.US,D,20180308,000000,53.4882,53.7555,53.4584,53.6531,38187.318901554,0
+IXJ.US,D,20180309,000000,53.8896,54.3187,53.7356,54.2919,42628.664650695,0
+IXJ.US,D,20180312,000000,54.3058,54.3495,54.1429,54.2015,43528.610956164,0
+IXJ.US,D,20180313,000000,54.2919,54.4777,54.0843,54.0843,73120.133993731,0
+IXJ.US,D,20180314,000000,54.275,54.3644,53.7872,53.8538,35837.794654388,0
+IXJ.US,D,20180315,000000,54.0535,54.2263,53.7872,53.821,72004.764299704,0
+IXJ.US,D,20180316,000000,53.8449,54.0763,53.8449,53.8617,54398.432216188,0
+IXJ.US,D,20180319,000000,53.8538,53.8538,52.7968,53.1097,36334.07376915,0
+IXJ.US,D,20180320,000000,53.1475,53.2538,52.9061,53.1674,81154.218405311,0
+IXJ.US,D,20180321,000000,53.1058,53.2538,52.9746,53.0233,74363.348409005,0
+IXJ.US,D,20180322,000000,52.5087,52.5187,51.6375,51.725,54278.640705728,0
+IXJ.US,D,20180323,000000,51.7428,51.874,50.6978,50.7445,56638.231466378,0
+IXJ.US,D,20180326,000000,51.4865,51.6693,50.8359,51.6226,35854.907727311,0
+IXJ.US,D,20180327,000000,51.8879,52.0031,51.0057,51.2213,73710.031683893,0
+IXJ.US,D,20180328,000000,51.5283,52.1948,51.5283,51.6882,65662.860804784,0
+IXJ.US,D,20180329,000000,51.8362,52.2753,51.6216,51.9683,109040.47405869,0
+IXJ.US,D,20180402,000000,51.9167,52.0816,50.4822,50.8796,97695.51336222,0
+IXJ.US,D,20180403,000000,51.2213,51.6028,50.9034,51.5809,118855.32470559,0
+IXJ.US,D,20180404,000000,50.964,52.2455,50.9183,52.1779,41274.718587097,0
+IXJ.US,D,20180405,000000,52.3876,52.4859,52.1541,52.2097,47398.178739414,0
+IXJ.US,D,20180406,000000,52.0319,52.1998,50.96,51.2809,63056.640463776,0
+IXJ.US,D,20180409,000000,51.725,52.3071,51.4955,51.8273,41020.035795952,0
+IXJ.US,D,20180410,000000,52.3498,52.6717,52.166,52.5882,38808.422783517,0
+IXJ.US,D,20180411,000000,52.2187,52.3359,52.023,52.0568,52842.149231561,0
+IXJ.US,D,20180412,000000,52.2991,52.625,52.2991,52.4382,26682.30064069,0
+IXJ.US,D,20180413,000000,52.5276,52.5703,52.1024,52.3091,25339.427741925,0
+IXJ.US,D,20180416,000000,52.6677,52.7432,52.5187,52.6399,32712.142217606,0
+IXJ.US,D,20180417,000000,52.9061,53.1286,52.7948,53.0184,57317.721126548,0
+IXJ.US,D,20180418,000000,53.077,53.215,52.8842,53.065,34571.427258101,0
+IXJ.US,D,20180419,000000,52.9061,52.9061,52.4084,52.5813,47439.451444698,0
+IXJ.US,D,20180420,000000,52.4432,52.4899,52.1442,52.2187,29305.634054621,0
+IXJ.US,D,20180423,000000,52.318,52.4611,52.2137,52.322,61122.8632235,0
+IXJ.US,D,20180424,000000,52.4352,52.5048,51.7597,51.9991,67975.138952058,0
+IXJ.US,D,20180425,000000,51.9167,52.1541,51.6216,52.1541,33314.11972395,0
+IXJ.US,D,20180426,000000,52.2942,52.7422,52.2236,52.7144,29454.618454184,0
+IXJ.US,D,20180427,000000,52.6677,52.9329,52.5833,52.8882,41917.968798724,0
+IXJ.US,D,20180430,000000,52.9329,52.9488,52.2852,52.3498,61333.253355315,0
+IXJ.US,D,20180501,000000,52.2703,52.3399,51.8233,52.1541,120852.52098081,0
+IXJ.US,D,20180502,000000,52.0985,52.173,51.6594,51.7995,65198.794533171,0
+IXJ.US,D,20180503,000000,51.6783,51.8273,50.96,51.4816,44619.82101783,0
+IXJ.US,D,20180504,000000,51.3127,51.9564,51.2829,51.7707,59216.26556963,0
+IXJ.US,D,20180507,000000,51.9018,52.0766,51.7627,51.7905,30588.107872482,0
+IXJ.US,D,20180508,000000,51.725,51.7339,51.3316,51.5183,51566.721973138,0
+IXJ.US,D,20180509,000000,51.5183,51.8918,51.3127,51.6962,48381.677106801,0
+IXJ.US,D,20180510,000000,51.8183,52.4253,51.8183,52.2286,17205.684846853,0
+IXJ.US,D,20180511,000000,52.2852,52.9746,52.2187,52.8644,73658.692465125,0
+IXJ.US,D,20180514,000000,53.0521,53.4783,53.0521,53.2637,31382.35578637,0
+IXJ.US,D,20180515,000000,52.9111,52.9111,52.471,52.6031,30767.291812498,0
+IXJ.US,D,20180516,000000,52.7144,53.0968,52.7144,53.0044,29122.423509212,0
+IXJ.US,D,20180517,000000,52.929,53.0859,52.8296,53.0333,33328.212842827,0
+IXJ.US,D,20180518,000000,52.9647,53.1723,52.8256,53.068,52293.524246683,0
+IXJ.US,D,20180521,000000,53.3025,53.4604,53.1058,53.1624,28082.552666315,0
+IXJ.US,D,20180522,000000,53.2458,53.3402,53.0521,53.1147,94188.340064394,0
+IXJ.US,D,20180523,000000,52.771,53.068,52.771,52.9746,216815.58737244,0
+IXJ.US,D,20180524,000000,52.9746,53.1902,52.7213,52.919,16494.988994882,0
+IXJ.US,D,20180525,000000,52.8346,53.0233,52.7144,52.7879,19481.723545585,0
+IXJ.US,D,20180529,000000,52.3687,52.5147,51.9217,52.1541,32416.186721177,0
+IXJ.US,D,20180530,000000,52.5554,53.0839,52.5554,52.9458,42929.653403866,0
+IXJ.US,D,20180531,000000,52.9111,52.919,52.4352,52.4352,57097.264481248,0
+IXJ.US,D,20180601,000000,52.771,53.077,52.5554,53.0521,63453.261095046,0
+IXJ.US,D,20180604,000000,53.1147,53.2101,52.9379,53.1147,25575.990808799,0
+IXJ.US,D,20180605,000000,53.0144,53.1723,52.7809,52.9746,27349.71048468,0
+IXJ.US,D,20180606,000000,53.0869,53.5309,52.9319,53.4415,24739.463538278,0
+IXJ.US,D,20180607,000000,53.5627,53.5687,53.2637,53.378,28726.809529291,0
+IXJ.US,D,20180608,000000,53.368,53.677,53.3591,53.677,72947.996613154,0
+IXJ.US,D,20180611,000000,53.6859,54.0207,53.5458,53.7594,64525.344781092,0
+IXJ.US,D,20180612,000000,53.8161,53.8449,53.5379,53.667,17823.76877477,0
+IXJ.US,D,20180613,000000,53.8349,54.0117,53.6531,53.7594,30029.41637412,0
+IXJ.US,D,20180614,000000,53.826,54.0584,53.8061,53.9283,37249.119844845,0
+IXJ.US,D,20180615,000000,53.9283,54.125,53.8161,54.0584,199189.12226195,0
+IXJ.US,D,20180618,000000,53.667,53.6859,53.368,53.6005,323768.26653454,0
+IXJ.US,D,20180619,000000,53.225,53.668,53.1018,53.6382,36510.23775512,0
+IXJ.US,D,20180620,000000,53.828,53.9591,53.7425,53.8647,98488.754624759,0
+IXJ.US,D,20180621,000000,53.9313,53.9492,53.5548,53.6869,97491.163138495,0
+IXJ.US,D,20180622,000000,53.9313,54.1925,53.7992,54.0247,84109.746764214,0
+IXJ.US,D,20180625,000000,53.818,53.9223,53.1485,53.3939,98652.838794548,0
+IXJ.US,D,20180626,000000,53.4227,53.5548,53.216,53.3472,118113.42266182,0
+IXJ.US,D,20180627,000000,53.3571,53.526,52.7909,52.8187,43638.33595314,0
+IXJ.US,D,20180628,000000,52.6031,52.9588,52.324,52.9041,21180.951021684,0
+IXJ.US,D,20180629,000000,53.2061,53.5071,53.1684,53.1684,38163.159269192,0
+IXJ.US,D,20180702,000000,52.7253,53.1584,52.5932,53.1584,35377.75498817,0
+IXJ.US,D,20180703,000000,53.3273,53.527,53.2439,53.3273,17015.427742005,0
+IXJ.US,D,20180705,000000,53.6084,53.8647,53.5071,53.8647,49703.41032725,0
+IXJ.US,D,20180706,000000,54.0525,54.6406,54.0525,54.5323,45936.520981537,0
+IXJ.US,D,20180709,000000,54.8065,55.0041,54.722,54.9386,141780.80251405,0
+IXJ.US,D,20180710,000000,55.023,55.1075,54.9575,55.1075,33661.414439148,0
+IXJ.US,D,20180711,000000,54.722,54.7866,54.5512,54.6197,65051.823436305,0
+IXJ.US,D,20180712,000000,54.9863,55.3995,54.9585,55.2863,31111.56657365,0
+IXJ.US,D,20180713,000000,55.2306,55.5883,55.2306,55.5515,80764.64433348,0
+IXJ.US,D,20180716,000000,55.5326,55.5555,55.1641,55.2227,202223.16942603,0
+IXJ.US,D,20180717,000000,55.1452,55.6171,55.1452,55.5416,2494519.2874351,0
+IXJ.US,D,20180718,000000,55.6439,55.6538,55.5088,55.5704,1240150.1685695,0
+IXJ.US,D,20180719,000000,55.4283,55.4561,55.1075,55.2962,47567.296165945,0
+IXJ.US,D,20180720,000000,55.3349,55.476,55.2138,55.4482,42244.123835606,0
+IXJ.US,D,20180723,000000,55.3538,55.5326,55.3161,55.485,65024.643849898,0
+IXJ.US,D,20180724,000000,55.7015,55.9369,55.6836,55.8903,28939.212963803,0
+IXJ.US,D,20180725,000000,55.9002,56.4913,55.7114,56.4913,154623.66041694,0
+IXJ.US,D,20180726,000000,56.3134,56.5598,56.1624,56.4088,93800.77929526,0
+IXJ.US,D,20180727,000000,56.4485,56.4485,55.9598,56.1088,53104.885233494,0
+IXJ.US,D,20180730,000000,56.1446,56.2489,55.9846,56.0691,52842.149231561,0
+IXJ.US,D,20180731,000000,56.2687,56.6313,56.2588,56.53,105263.51819949,0
+IXJ.US,D,20180801,000000,56.5499,56.7595,56.5499,56.6154,389301.26931538,0
+IXJ.US,D,20180802,000000,56.2777,56.7853,56.2777,56.7376,71235.682669526,0
+IXJ.US,D,20180803,000000,56.6333,56.982,56.6025,56.9075,51807.311645406,0
+IXJ.US,D,20180806,000000,56.7754,57.0495,56.6611,56.9552,296211.18587209,0
+IXJ.US,D,20180807,000000,57.0595,57.1906,56.8886,57.0197,351874.97883322,0
+IXJ.US,D,20180808,000000,56.8787,57.0873,56.7754,56.9731,46648.223484856,0
+IXJ.US,D,20180809,000000,56.8985,57.0595,56.7853,56.8985,70898.454467812,0
+IXJ.US,D,20180810,000000,56.4913,56.6711,56.2866,56.4684,76316.252024901,0
+IXJ.US,D,20180813,000000,56.3323,56.5012,56.1724,56.3035,107865.71193511,0
+IXJ.US,D,20180814,000000,56.4485,56.5797,56.4088,56.5598,41495.175232396,0
+IXJ.US,D,20180815,000000,56.2489,56.3889,55.9558,56.38,19759.559317744,0
+IXJ.US,D,20180816,000000,56.4644,56.8787,56.4644,56.7754,100928.87749328,0
+IXJ.US,D,20180817,000000,56.8032,57.2373,56.7108,57.1141,63824.715442605,0
+IXJ.US,D,20180820,000000,57.1519,57.425,57.1519,57.3505,105665.1720875,0
+IXJ.US,D,20180821,000000,57.6426,57.6525,57.3416,57.5403,2405815.1839168,0
+IXJ.US,D,20180822,000000,57.5015,57.7131,57.3883,57.5939,1528777.2431827,0
+IXJ.US,D,20180823,000000,57.5015,57.6426,57.3684,57.4539,87306.871446732,0
+IXJ.US,D,20180824,000000,57.5303,57.7847,57.5294,57.7181,36214.28225869,0
+IXJ.US,D,20180827,000000,57.8969,58.0757,57.8125,58.0717,48452.142701189,0
+IXJ.US,D,20180828,000000,58.0936,58.1403,57.9396,58.0479,47281.407183,0
+IXJ.US,D,20180829,000000,57.9804,58.4423,57.9615,58.4155,34019.782319178,0
+IXJ.US,D,20180830,000000,58.19,58.4343,58.1035,58.2545,55604.400531571,0
+IXJ.US,D,20180831,000000,58.0936,58.2078,57.8572,58.0757,45717.070987586,0
+IXJ.US,D,20180904,000000,57.9058,57.9148,57.5115,57.6525,375243.38323498,0
+IXJ.US,D,20180905,000000,57.5204,57.6992,57.3366,57.6625,105041.04825149,0
+IXJ.US,D,20180906,000000,57.4916,57.6575,57.2184,57.5572,60001.453621382,0
+IXJ.US,D,20180907,000000,57.2472,57.5641,57.2184,57.4717,34173.799975483,0
+IXJ.US,D,20180910,000000,57.7181,57.9128,57.4727,57.585,74745.875921397,0
+IXJ.US,D,20180911,000000,57.434,57.6039,57.284,57.4916,454305.78013831,0
+IXJ.US,D,20180912,000000,57.6227,57.9804,57.5204,57.8592,113527.11911851,0
+IXJ.US,D,20180913,000000,58.0678,58.4711,58.039,58.4055,41231.432579116,0
+IXJ.US,D,20180914,000000,58.4711,58.4989,58.1602,58.2545,82927.938081192,0
+IXJ.US,D,20180917,000000,58.2635,58.3499,58.0489,58.1035,59120.633691532,0
+IXJ.US,D,20180918,000000,58.1304,58.6022,58.1304,58.5088,44460.770104783,0
+IXJ.US,D,20180919,000000,58.4612,58.5178,58.2039,58.34,68237.874953991,0
+IXJ.US,D,20180920,000000,58.6131,59.0284,58.5655,58.942,126266.29193251,0
+IXJ.US,D,20180921,000000,58.8476,59.0502,58.7443,58.9986,59648.118998094,0
+IXJ.US,D,20180924,000000,58.8863,59.0721,58.7155,58.9608,81695.79683075,0
+IXJ.US,D,20180925,000000,59.1029,59.2539,58.9141,58.9787,43673.568750334,0
+IXJ.US,D,20180926,000000,59.0085,59.4784,59.0085,59.1029,235293.67952367,0
+IXJ.US,D,20180927,000000,59.2737,59.5738,59.1595,59.3562,48497.442011867,0
+IXJ.US,D,20180928,000000,59.2638,59.4605,59.1545,59.3284,59000.842181072,0
+IXJ.US,D,20181001,000000,59.6393,59.9512,59.6115,59.7337,90727.472728595,0
+IXJ.US,D,20181002,000000,59.535,59.7247,59.4893,59.6115,50233.915587857,0
+IXJ.US,D,20181003,000000,59.8936,60.0585,59.5926,59.5926,74666.350464873,0
+IXJ.US,D,20181004,000000,59.385,59.4228,58.6499,58.9608,36520.304268604,0
+IXJ.US,D,20181005,000000,58.9519,59.1694,58.4423,58.8198,36652.175595244,0
+IXJ.US,D,20181008,000000,58.4999,58.7443,58.2635,58.6032,36553.523763101,0
+IXJ.US,D,20181009,000000,58.34,58.787,58.1502,58.6876,56550.652799067,0
+IXJ.US,D,20181010,000000,58.631,58.7254,57.4191,57.4539,84567.773127736,0
+IXJ.US,D,20181011,000000,57.2373,57.3257,55.7015,56.1525,117537.61809053,0
+IXJ.US,D,20181012,000000,56.7376,56.832,56.0591,56.7376,98489.761276108,0
+IXJ.US,D,20181015,000000,56.7307,56.9631,56.4485,56.5399,207803.03785021,0
+IXJ.US,D,20181016,000000,57.1419,58.0479,57.0396,57.9714,98427.348892507,0
+IXJ.US,D,20181017,000000,57.9148,58.18,57.6039,58.0847,40668.71447536,0
+IXJ.US,D,20181018,000000,58.039,58.0837,57.2154,57.5115,28415.754262635,0
+IXJ.US,D,20181019,000000,57.7747,57.9496,57.2274,57.3217,80834.10327652,0
+IXJ.US,D,20181022,000000,57.275,57.3605,56.6085,56.8886,145370.52122244,0
+IXJ.US,D,20181023,000000,56.0224,56.681,55.6081,56.4485,134876.18091537,0
+IXJ.US,D,20181024,000000,56.3035,56.4783,54.4866,54.5323,68201.635505448,0
+IXJ.US,D,20181025,000000,54.4687,55.3995,53.8925,55.0419,136142.54831166,0
+IXJ.US,D,20181026,000000,54.5144,55.023,53.8727,54.5512,62960.00193433,0
+IXJ.US,D,20181029,000000,55.2485,55.5326,54.0247,54.7022,94885.949448836,0
+IXJ.US,D,20181030,000000,54.8919,55.476,54.6465,55.4283,174232.22203242,0
+IXJ.US,D,20181031,000000,55.8714,55.9757,55.5614,55.6081,224413.79175016,0
+IXJ.US,D,20181101,000000,55.8048,56.2777,55.7502,56.2489,283106.59861862,0
+IXJ.US,D,20181102,000000,56.6075,56.7207,55.5048,55.7959,50334.580722697,0
+IXJ.US,D,20181105,000000,56.0591,56.5201,56.0591,56.3035,58537.782560808,0
+IXJ.US,D,20181106,000000,56.2687,56.6234,56.2687,56.5002,59764.890554508,0
+IXJ.US,D,20181107,000000,57.0784,58.0578,57.0784,58.0578,114696.84798535,0
+IXJ.US,D,20181108,000000,57.9058,58.2029,57.7896,57.9247,510855.42628603,0
+IXJ.US,D,20181109,000000,57.879,58.1403,57.5403,57.8592,181136.8436311,0
+IXJ.US,D,20181112,000000,57.6992,57.7449,56.9462,57.0098,273962.17776976,0
+IXJ.US,D,20181113,000000,57.133,57.3505,56.5985,56.7207,52753.563912902,0
+IXJ.US,D,20181114,000000,57.0595,57.0595,56.0989,56.4187,92105.578424555,0
+IXJ.US,D,20181115,000000,55.9747,56.8121,55.484,56.7108,117745.99491965,0
+IXJ.US,D,20181116,000000,56.5697,57.3406,56.5697,57.2184,93917.550851675,0
+IXJ.US,D,20181119,000000,57.1618,57.275,56.4426,56.5985,197542.24065597,0
+IXJ.US,D,20181120,000000,56.23,56.6234,55.9111,56.0502,363871.2429521,0
+IXJ.US,D,20181121,000000,56.1813,56.2101,55.8903,55.9936,64510.245010866,0
+IXJ.US,D,20181123,000000,55.627,56.2946,55.627,55.9747,29040.884749992,0
+IXJ.US,D,20181126,000000,56.3889,56.6721,56.2767,56.5896,103807.9003497,0
+IXJ.US,D,20181127,000000,56.2399,56.8598,55.9846,56.8419,142056.62498351,0
+IXJ.US,D,20181128,000000,56.9919,58.0757,56.8449,58.0757,154276.36570174,0
+IXJ.US,D,20181129,000000,57.9058,58.4264,57.9019,58.1602,81335.415648023,0
+IXJ.US,D,20181130,000000,58.2635,58.8277,58.2078,58.783,201056.46051324,0
+IXJ.US,D,20181203,000000,59.1506,59.1506,58.6688,59.0085,439643.90324887,0
+IXJ.US,D,20181204,000000,58.9052,59.1595,57.727,57.7648,93779.639616944,0
+IXJ.US,D,20181206,000000,56.9731,57.3217,55.9002,57.3128,97143.868423297,0
+IXJ.US,D,20181207,000000,57.1519,57.2184,55.9022,56.2101,56225.504413534,0
+IXJ.US,D,20181210,000000,56.1813,56.4833,55.033,56.2866,204570.6803705,0
+IXJ.US,D,20181211,000000,56.6512,56.9552,56.0492,56.3512,90864.377311978,0
+IXJ.US,D,20181212,000000,57.0197,57.6525,57.0197,57.0297,121593.41637324,0
+IXJ.US,D,20181213,000000,57.1717,57.3883,56.7664,57.0495,64921.965412361,0
+IXJ.US,D,20181214,000000,56.3989,56.3989,55.3061,55.3995,90036.909903593,0
+IXJ.US,D,20181217,000000,55.0419,55.2962,54.13,54.3932,105234.32531039,0
+IXJ.US,D,20181218,000000,54.7538,54.9515,53.6243,54.0694,265557.64566197,0
+IXJ.US,D,20181219,000000,54.1737,54.5621,52.8376,53.2727,223098.0984378,0
+IXJ.US,D,20181220,000000,53.379,53.4813,52.5187,52.8276,168305.05889304,0
+IXJ.US,D,20181221,000000,52.7631,53.4256,51.9743,52.1362,542707.8882521,0
+IXJ.US,D,20181224,000000,51.8799,52.0031,51.0961,51.1041,64113.624379596,0
+IXJ.US,D,20181226,000000,51.2571,53.074,50.961,52.9697,109380.72221445,0
+IXJ.US,D,20181227,000000,52.2316,53.3213,51.6922,53.3025,138792.05466065,0
+IXJ.US,D,20181228,000000,53.7127,54.0743,53.2826,53.5319,108909.6093834,0
+IXJ.US,D,20181231,000000,53.9233,54.129,53.6154,54.0078,238161.62921526,0
+IXJ.US,D,20190102,000000,53.3303,53.7127,52.921,53.379,310575.09396241,0
+IXJ.US,D,20190103,000000,53.3988,53.4445,52.5972,52.626,185054.73067907,0
+IXJ.US,D,20190104,000000,53.3114,54.3505,53.0929,54.1419,134581.23207029,0
+IXJ.US,D,20190107,000000,54.0555,54.6485,53.9422,54.2939,3217982.4984572,0
+IXJ.US,D,20190108,000000,54.8373,54.9137,54.279,54.8561,4331626.7920733,0
+IXJ.US,D,20190109,000000,55.1422,55.4184,54.9992,55.1422,585362.72583786,0
+IXJ.US,D,20190110,000000,54.9426,55.324,54.7618,55.3042,112888.90216362,0
+IXJ.US,D,20190111,000000,55.0667,55.3429,54.8849,55.3141,134140.31877969,0
+IXJ.US,D,20190114,000000,54.9426,54.9426,54.6277,54.6932,156031.96565335,0
+IXJ.US,D,20190115,000000,54.8373,55.4661,54.7786,55.4661,140386.59039652,0
+IXJ.US,D,20190116,000000,55.5138,55.7442,55.334,55.3717,80492.848469412,0
+IXJ.US,D,20190117,000000,55.2565,55.9429,55.2565,55.8287,122784.28491839,0
+IXJ.US,D,20190118,000000,56.2101,56.4207,55.8475,56.3631,96333.514087835,0
+IXJ.US,D,20190122,000000,55.9429,56.0293,55.6101,55.9518,245313.88704564,0
+IXJ.US,D,20190123,000000,56.1068,56.3234,55.5803,56.0482,64094.498003976,0
+IXJ.US,D,20190124,000000,55.924,55.9618,55.3141,55.6191,233106.22614359,0
+IXJ.US,D,20190125,000000,55.772,55.8674,55.5525,55.6866,163084.56500024,0
+IXJ.US,D,20190128,000000,55.3429,55.3985,54.9515,55.171,130099.62026722,0
+IXJ.US,D,20190129,000000,55.1909,55.5624,55.1909,55.4859,1844671.4828701,0
+IXJ.US,D,20190130,000000,55.6469,56.1803,55.4482,56.0194,111302.41963854,0
+IXJ.US,D,20190131,000000,56.0383,56.8211,55.9916,56.7267,203260.02031488,0
+IXJ.US,D,20190201,000000,56.7724,56.9949,56.5538,56.8578,127155.16507315,0
+IXJ.US,D,20190204,000000,56.8578,56.8578,56.2866,56.7724,1504973.9653985,0
+IXJ.US,D,20190205,000000,56.8399,57.1062,56.7267,56.7724,208263.07751643,0
+IXJ.US,D,20190206,000000,56.7336,56.9065,56.5906,56.8668,122583.96130006,0
+IXJ.US,D,20190207,000000,56.6383,56.6383,56.0869,56.372,320451.35034157,0
+IXJ.US,D,20190208,000000,56.2101,56.5042,56.0869,56.5042,103143.51045976,0
+IXJ.US,D,20190211,000000,56.4307,56.534,56.1992,56.2687,88347.748940978,0
+IXJ.US,D,20190212,000000,56.6105,57.1439,56.5936,57.1161,109759.22312145,0
+IXJ.US,D,20190213,000000,57.1161,57.2015,56.8668,57.0684,76579.994678182,0
+IXJ.US,D,20190214,000000,57.0595,57.4211,56.9452,57.2691,128365.15999392,0
+IXJ.US,D,20190215,000000,57.7072,58.1542,57.6694,58.1443,36179.049461496,0
+IXJ.US,D,20190219,000000,57.9555,58.1542,57.9555,58.031,79790.205828229,0
+IXJ.US,D,20190220,000000,57.8691,58.1254,57.8125,58.0409,55410.11682133,0
+IXJ.US,D,20190221,000000,57.8979,57.8979,57.3446,57.5919,110398.44672768,0
+IXJ.US,D,20190222,000000,57.6406,58.031,57.5532,57.9466,32090.031684295,0
+IXJ.US,D,20190225,000000,58.3072,58.4035,58.1075,58.1443,204636.11270815,0
+IXJ.US,D,20190226,000000,58.0509,58.2416,57.9784,58.1075,94280.951988447,0
+IXJ.US,D,20190227,000000,57.9555,58.0976,57.7549,57.8691,67691.26327181,0
+IXJ.US,D,20190228,000000,57.7926,58.0509,57.735,57.8025,184382.28757834,0
+IXJ.US,D,20190301,000000,58.1542,58.5168,58.1075,58.4691,41746.838069496,0
+IXJ.US,D,20190304,000000,58.7661,58.7661,57.6118,57.9823,115777.99153353,0
+IXJ.US,D,20190305,000000,57.9734,58.2227,57.7549,58.0509,117354.40754512,0
+IXJ.US,D,20190306,000000,58.0708,58.0708,57.2254,57.4022,81481.380093541,0
+IXJ.US,D,20190307,000000,57.2591,57.3635,56.6969,56.8111,131846.16035669,0
+IXJ.US,D,20190308,000000,56.6383,56.83,56.3909,56.83,78048.698995497,0
+IXJ.US,D,20190311,000000,56.83,57.3446,56.8111,57.2969,72584.595476382,0
+IXJ.US,D,20190312,000000,57.3635,57.7449,57.3635,57.583,196231.58060035,0
+IXJ.US,D,20190313,000000,57.8125,58.3171,57.7648,58.2416,104660.5340418,0
+IXJ.US,D,20190314,000000,58.1343,58.2605,57.9734,58.1075,91862.97544959,0
+IXJ.US,D,20190315,000000,58.3072,58.5565,58.1681,58.488,104376.65836155,0
+IXJ.US,D,20190318,000000,58.488,58.5168,58.2366,58.3837,205304.52920348,0
+IXJ.US,D,20190319,000000,58.6032,58.9559,58.5267,58.8118,41766.971096464,0
+IXJ.US,D,20190320,000000,58.6698,58.8565,58.2774,58.5466,50292.301366064,0
+IXJ.US,D,20190321,000000,58.0111,58.6648,58.0111,58.6032,130140.8929725,0
+IXJ.US,D,20190322,000000,58.3072,58.3717,57.5731,57.5731,241635.58301859,0
+IXJ.US,D,20190325,000000,57.5532,57.6307,57.2015,57.5919,79300.973272907,0
+IXJ.US,D,20190326,000000,57.9635,58.3121,57.8691,57.9923,71414.866609541,0
+IXJ.US,D,20190327,000000,57.9068,58.0608,57.288,57.6019,73529.84109253,0
+IXJ.US,D,20190328,000000,57.7837,57.8909,57.5264,57.7747,65847.078001541,0
+IXJ.US,D,20190329,000000,57.9466,58.3737,57.8492,58.2506,117697.67565493,0
+IXJ.US,D,20190401,000000,58.6131,58.6131,58.336,58.4135,106351.70830711,0
+IXJ.US,D,20190402,000000,58.3459,58.4691,58.2227,58.4035,428763.00882401,0
+IXJ.US,D,20190403,000000,58.488,58.5754,58.1174,58.3261,79955.296649367,0
+IXJ.US,D,20190404,000000,58.2883,58.2883,57.8393,58.1174,130068.41407542,0
+IXJ.US,D,20190405,000000,58.1174,58.4502,58.1174,58.4035,35973.692586422,0
+IXJ.US,D,20190408,000000,58.4035,58.4234,58.1075,58.3261,302186.6682762,0
+IXJ.US,D,20190409,000000,58.2694,58.3737,58.0976,58.2317,79099.643003227,0
+IXJ.US,D,20190410,000000,58.2595,58.3459,58.1443,58.2416,254088.86684964,0
+IXJ.US,D,20190411,000000,58.2416,58.2883,57.3446,57.6118,74485.153222161,0
+IXJ.US,D,20190412,000000,57.5631,57.5631,56.9542,56.9919,116695.05091192,0
+IXJ.US,D,20190415,000000,57.0873,57.2293,56.9919,57.2115,115577.6679152,0
+IXJ.US,D,20190416,000000,57.5452,57.6784,56.2131,56.2201,84221.485063886,0
+IXJ.US,D,20190417,000000,56.372,56.372,54.6654,54.9137,148259.61059235,0
+IXJ.US,D,20190418,000000,54.9902,55.1134,54.1329,54.7618,314273.53101643,0
+IXJ.US,D,20190422,000000,54.6654,55.1045,54.6416,54.7985,139091.03011112,0
+IXJ.US,D,20190423,000000,54.8849,55.6946,54.7985,55.4959,503819.94001206,0
+IXJ.US,D,20190424,000000,55.6379,55.6469,55.3717,55.5336,156873.52618061,0
+IXJ.US,D,20190425,000000,55.4085,56.0661,55.2942,55.9916,83668.833473614,0
+IXJ.US,D,20190426,000000,56.1336,56.5737,56.0293,56.5538,134630.55798636,0
+IXJ.US,D,20190429,000000,56.5836,56.7485,56.3492,56.6283,228482.67650039,0
+IXJ.US,D,20190430,000000,56.687,56.8866,56.4207,56.8111,152463.38662327,0
+IXJ.US,D,20190501,000000,56.8866,57.0178,56.4207,56.524,150130.97544903,0
+IXJ.US,D,20190502,000000,56.6105,56.8817,56.3234,56.7823,419811.86503404,0
+IXJ.US,D,20190503,000000,57.0972,57.2969,56.9452,57.2969,127120.9389273,0
+IXJ.US,D,20190506,000000,56.4674,57.5075,56.3432,57.4211,67748.642398668,0
+IXJ.US,D,20190507,000000,57.125,57.2969,56.1873,56.5141,109594.13230031,0
+IXJ.US,D,20190508,000000,56.5141,56.8578,56.3144,56.7068,73136.240415305,0
+IXJ.US,D,20190509,000000,56.2687,56.6105,55.9518,56.5141,61161.115974739,0
+IXJ.US,D,20190510,000000,56.4207,56.6671,55.5853,56.524,47047.864070171,0
+IXJ.US,D,20190513,000000,55.6767,55.7899,55.334,55.5058,205271.30970899,0
+IXJ.US,D,20190514,000000,55.6767,56.0969,55.6191,55.7532,113517.05260502,0
+IXJ.US,D,20190515,000000,55.4661,56.0701,55.3042,55.9061,64821.300277521,0
+IXJ.US,D,20190516,000000,56.1237,56.7724,56.1237,56.4009,51070.442858377,0
+IXJ.US,D,20190517,000000,56.0383,56.6572,55.9717,56.3144,36727.674446374,0
+IXJ.US,D,20190520,000000,56.0482,56.3333,55.8674,56.2866,77047.080903839,0
+IXJ.US,D,20190521,000000,56.4674,56.8211,56.4674,56.6105,68518.730680194,0
+IXJ.US,D,20190522,000000,56.5538,57.0495,56.524,56.9919,102379.46208633,0
+IXJ.US,D,20190523,000000,56.7625,56.9154,56.4764,56.8399,99216.563549652,0
+IXJ.US,D,20190524,000000,57.1439,57.288,56.9919,57.1638,515726.61216094,0
+IXJ.US,D,20190528,000000,57.125,57.3545,56.2956,56.3631,215712.29749459,0
+IXJ.US,D,20190529,000000,55.9618,55.9618,55.4085,55.8187,107813.36606499,0
+IXJ.US,D,20190530,000000,55.8575,56.0383,55.7442,56.0194,61765.106783779,0
+IXJ.US,D,20190531,000000,55.4561,55.772,55.3111,55.6379,391653.81351659,0
+IXJ.US,D,20190603,000000,55.8187,56.2201,55.8187,55.9916,319372.22009608,0
+IXJ.US,D,20190604,000000,56.3045,56.7336,56.2002,56.6383,333391.85342525,0
+IXJ.US,D,20190605,000000,56.9254,57.0595,56.7823,56.982,146917.74434493,0
+IXJ.US,D,20190606,000000,57.0297,57.5363,57.0297,57.2393,320405.04437954,0
+IXJ.US,D,20190607,000000,57.5363,57.9923,57.5363,57.8691,188039.45192707,0
+IXJ.US,D,20190610,000000,58.1542,58.2227,57.9466,58.1174,61280.907485198,0
+IXJ.US,D,20190611,000000,58.4413,58.5267,57.9704,58.0886,271426.42302314,0
+IXJ.US,D,20190612,000000,58.0409,58.3261,58.0409,58.3072,80803.903736068,0
+IXJ.US,D,20190613,000000,58.4234,58.4234,58.0886,58.3171,113294.58265703,0
+IXJ.US,D,20190614,000000,58.1939,58.3261,57.9923,58.0708,310112.03434215,0
+IXJ.US,D,20190617,000000,57.9813,58.2823,57.9625,58.2714,70966.906759503,0
+IXJ.US,D,20190618,000000,58.5982,59.0214,58.5883,58.8774,124308.35505987,0
+IXJ.US,D,20190619,000000,58.9151,59.4724,58.9151,59.4446,103694.14874734,0
+IXJ.US,D,20190620,000000,59.9055,60.1271,59.4625,59.684,942534.70406636,0
+IXJ.US,D,20190621,000000,59.54,59.7814,59.2022,59.6642,123356.06288428,0
+IXJ.US,D,20190624,000000,59.5976,59.6741,59.4526,59.5787,92043.166040954,0
+IXJ.US,D,20190625,000000,59.5787,59.8181,59.2718,59.3463,109646.47817042,0
+IXJ.US,D,20190626,000000,59.3959,59.3959,58.6082,58.7622,105596.71979581,0
+IXJ.US,D,20190627,000000,58.8476,59.1277,58.8476,59.0492,165661.59245214,0
+IXJ.US,D,20190628,000000,59.2519,59.3562,58.9062,59.3194,225037.91558617,0
+IXJ.US,D,20190701,000000,59.8668,59.8668,59.4307,59.5688,248004.66609991,0
+IXJ.US,D,20190702,000000,59.6363,59.8956,59.4446,59.8579,109821.63550505,0
+IXJ.US,D,20190703,000000,60.0883,60.4013,60.0883,60.3476,150283.98645398,0
+IXJ.US,D,20190705,000000,60.0486,60.2135,59.7814,59.9145,159778.72197209,0
+IXJ.US,D,20190708,000000,59.5887,59.5976,59.2221,59.4545,156996.33764512,0
+IXJ.US,D,20190709,000000,59.2221,59.5201,59.2221,59.5012,108467.68944145,0
+IXJ.US,D,20190710,000000,59.6642,59.8281,59.4824,59.7128,73714.058289287,0
+IXJ.US,D,20190711,000000,60.0108,60.0108,59.2221,59.4824,306478.02297443,0
+IXJ.US,D,20190712,000000,59.2718,59.2817,58.5406,58.8078,88442.374167727,0
+IXJ.US,D,20190715,000000,58.9062,59.1367,58.8078,59.1178,210452.5441992,0
+IXJ.US,D,20190716,000000,59.088,59.088,58.782,58.7989,49211.157817882,0
+IXJ.US,D,20190717,000000,58.9728,59.1277,58.9151,58.934,37432.330390254,0
+IXJ.US,D,20190718,000000,58.9429,59.3959,58.8476,59.3761,68558.99673413,0
+IXJ.US,D,20190719,000000,59.3562,59.3562,58.7423,58.7423,87838.383358687,0
+IXJ.US,D,20190722,000000,58.9062,58.9062,58.7035,58.7135,82778.953681629,0
+IXJ.US,D,20190723,000000,58.8476,59.1277,58.6549,59.0115,231452.29797817,0
+IXJ.US,D,20190724,000000,58.8963,59.0781,58.4939,59.0781,67624.824282815,0
+IXJ.US,D,20190725,000000,59.0492,59.0979,58.5982,58.6449,115957.17547354,0
+IXJ.US,D,20190726,000000,58.9628,59.0979,58.8675,59.0781,50678.85548385,0
+IXJ.US,D,20190729,000000,59.1178,59.3095,59.1079,59.2817,41391.490143511,0
+IXJ.US,D,20190730,000000,58.791,58.9817,58.6549,58.9151,236209.73225071,0
+IXJ.US,D,20190731,000000,58.8873,59.1267,58.1969,58.4433,104104.86249748,0
+IXJ.US,D,20190801,000000,58.5694,59.1834,58.3479,58.7333,186560.68109628,0
+IXJ.US,D,20190802,000000,58.6261,58.6936,58.1552,58.5406,109615.27197862,0
+IXJ.US,D,20190805,000000,57.8284,57.9704,56.7327,57.127,64101.544563415,0
+IXJ.US,D,20190806,000000,57.4727,57.7221,57.137,57.6366,262937.33220208,0
+IXJ.US,D,20190807,000000,57.3764,57.9724,56.8668,57.8671,113735.49594763,0
+IXJ.US,D,20190808,000000,58.2138,58.7423,58.1174,58.6936,50604.363284068,0
+IXJ.US,D,20190809,000000,58.7522,59.092,58.4016,58.8476,123830.19566938,0
+IXJ.US,D,20190812,000000,58.7423,58.8277,58.1353,58.328,130623.07896838,0
+IXJ.US,D,20190813,000000,58.3578,59.2022,58.3181,59.0979,977759.44804957,0
+IXJ.US,D,20190814,000000,58.4433,58.6648,57.5979,57.5979,60537.998790079,0
+IXJ.US,D,20190815,000000,57.6943,57.887,57.438,57.7618,90159.721368098,0
+IXJ.US,D,20190816,000000,58.1353,58.5098,58.0012,58.4353,32082.985124856,0
+IXJ.US,D,20190819,000000,58.8277,58.9151,58.6847,58.791,1260515.731999,0
+IXJ.US,D,20190820,000000,58.9728,59.0214,58.4433,58.5108,61762.086829734,0
+IXJ.US,D,20190821,000000,58.8476,59.0582,58.8078,58.934,62018.782923576,0
+IXJ.US,D,20190822,000000,59.0115,59.1079,58.4532,58.6449,47133.429434785,0
+IXJ.US,D,20190823,000000,58.5406,58.7989,57.3585,57.5592,89097.704195536,0
+IXJ.US,D,20190826,000000,57.9545,58.0886,57.7221,58.0886,174365.10001041,0
+IXJ.US,D,20190827,000000,58.338,58.4353,57.7717,57.7717,226955.58640487,0
+IXJ.US,D,20190828,000000,57.6466,58.2168,57.587,58.0708,104224.65400794,0
+IXJ.US,D,20190829,000000,58.4919,58.6648,58.1552,58.4433,51378.478170988,0
+IXJ.US,D,20190830,000000,58.7135,58.8575,58.328,58.6261,411937.83818685,0
+IXJ.US,D,20190903,000000,58.2327,58.5605,58.1751,58.3867,132546.78969518,0
+IXJ.US,D,20190904,000000,58.8178,58.8178,58.338,58.5883,75984.057079929,0
+IXJ.US,D,20190905,000000,58.8377,58.9539,58.6936,58.8277,82368.239931482,0
+IXJ.US,D,20190906,000000,58.9817,59.2221,58.9817,59.1277,34613.706614734,0
+IXJ.US,D,20190909,000000,59.0314,59.0314,58.3668,58.5794,51060.376344893,0
+IXJ.US,D,20190910,000000,58.0409,58.482,57.5363,58.482,51244.59354165,0
+IXJ.US,D,20190911,000000,58.4433,58.9539,58.4433,58.9539,49122.572499223,0
+IXJ.US,D,20190912,000000,59.0582,59.3095,58.9251,58.9439,122399.7441033,0
+IXJ.US,D,20190913,000000,59.0016,59.2022,58.783,58.8377,28283.882935995,0
+IXJ.US,D,20190916,000000,58.6082,58.8675,58.6082,58.6847,130688.51130603,0
+IXJ.US,D,20190917,000000,58.8078,59.0393,58.781,58.934,34691.218768561,0
+IXJ.US,D,20190918,000000,58.9728,58.9817,58.6141,58.9539,50593.290119236,0
+IXJ.US,D,20190919,000000,59.0681,59.4724,59.0681,59.235,65526.96287275,0
+IXJ.US,D,20190920,000000,59.4158,59.838,59.1655,59.6274,46920.019348924,0
+IXJ.US,D,20190923,000000,59.4824,59.5688,59.3194,59.3294,43909.12516586,0
+IXJ.US,D,20190924,000000,59.5589,59.6294,58.8675,59.0016,67673.143547538,0
+IXJ.US,D,20190925,000000,59.0403,59.0403,58.6757,58.7423,2585990.6755102,0
+IXJ.US,D,20190926,000000,58.8774,59.0115,58.2804,58.6449,139504.76381532,0
+IXJ.US,D,20190927,000000,58.636,58.7622,58.1353,58.2903,554472.62256086,0
+IXJ.US,D,20190930,000000,58.328,58.9191,58.328,58.7234,37982.968677829,0
+IXJ.US,D,20191001,000000,58.6449,58.6449,57.9158,58.0787,55272.205586599,0
+IXJ.US,D,20191002,000000,57.6754,57.6843,56.829,57.0694,54045.097592899,0
+IXJ.US,D,20191003,000000,56.983,57.5413,56.6651,57.5313,628512.83588702,0
+IXJ.US,D,20191004,000000,57.8005,58.4721,57.8005,58.4721,38494.347562816,0
+IXJ.US,D,20191007,000000,58.4065,58.636,58.2287,58.2903,80490.835166716,0
+IXJ.US,D,20191008,000000,58.0012,58.0608,57.4151,57.4638,65089.069536196,0
+IXJ.US,D,20191009,000000,57.7419,57.9456,57.6078,57.8373,39454.69294919,0
+IXJ.US,D,20191010,000000,57.5691,58.1085,57.4111,57.9356,72072.209940046,0
+IXJ.US,D,20191011,000000,58.5208,59.0165,58.482,58.5208,353785.60309248,0
+IXJ.US,D,20191014,000000,58.4919,58.6449,58.3996,58.4165,27704.051759316,0
+IXJ.US,D,20191015,000000,58.8963,59.5012,58.8675,59.4158,43244.735275916,0
+IXJ.US,D,20191016,000000,59.3661,59.538,59.2221,59.3661,43245.741927264,0
+IXJ.US,D,20191017,000000,59.6075,59.8857,59.5887,59.7317,129077.86914859,0
+IXJ.US,D,20191018,000000,59.5887,59.7317,59.4337,59.6075,39020.826218029,0
+IXJ.US,D,20191021,000000,59.684,59.684,59.4059,59.4625,32661.809650186,0
+IXJ.US,D,20191022,000000,59.8479,60.1539,59.54,59.54,84950.300640128,0
+IXJ.US,D,20191023,000000,59.7516,60.1171,59.693,60.0208,51576.788486622,0
+IXJ.US,D,20191024,000000,60.2135,60.2135,59.8628,60.0108,141035.88051623,0
+IXJ.US,D,20191025,000000,59.9244,60.2711,59.8012,60.1738,38826.542507788,0
+IXJ.US,D,20191028,000000,60.2711,60.7132,60.2711,60.6645,31903.801184841,0
+IXJ.US,D,20191029,000000,60.7032,61.347,60.6357,61.2029,77788.98294761,0
+IXJ.US,D,20191030,000000,61.3748,61.7324,61.2317,61.7026,256808.83879302,0
+IXJ.US,D,20191031,000000,61.6539,61.7225,61.3658,61.635,57190.883056649,0
+IXJ.US,D,20191101,000000,61.943,62.1745,61.7711,61.799,106710.07618714,0
+IXJ.US,D,20191104,000000,62.1745,62.1745,61.6927,61.7413,121433.35880884,0
+IXJ.US,D,20191105,000000,61.6728,61.6728,61.1542,61.2228,190759.42387045,0
+IXJ.US,D,20191106,000000,61.2993,61.4642,61.2228,61.4244,79461.030837302,0
+IXJ.US,D,20191107,000000,61.6927,61.6927,61.3748,61.491,46942.165678589,0
+IXJ.US,D,20191108,000000,61.5288,61.9907,61.491,61.9907,54377.292537871,0
+IXJ.US,D,20191111,000000,61.7801,61.8645,61.6549,61.7682,21574.551698909,0
+IXJ.US,D,20191112,000000,61.8367,62.1854,61.8228,62.0483,65786.678920637,0
+IXJ.US,D,20191113,000000,61.9241,62.2688,61.9241,62.1645,46393.540693711,0
+IXJ.US,D,20191114,000000,62.0006,62.1158,61.7513,62.1158,65098.129398331,0
+IXJ.US,D,20191115,000000,62.25,63.1827,62.25,63.144,160478.34465923,0
+IXJ.US,D,20191118,000000,63.1927,63.452,63.0874,63.1927,288734.78630753,0
+IXJ.US,D,20191119,000000,63.4341,63.5145,63.2116,63.4996,61128.90313159,0
+IXJ.US,D,20191120,000000,63.2612,63.4341,62.9334,63.2791,121709.1812783,0
+IXJ.US,D,20191121,000000,63.2513,63.4847,62.9622,63.452,25026.359172572,0
+IXJ.US,D,20191122,000000,63.5483,63.6347,63.3953,63.6258,35102.939170056,0
+IXJ.US,D,20191125,000000,63.8652,64.3371,63.8652,64.3371,84270.810979958,0
+IXJ.US,D,20191126,000000,64.3083,64.4424,64.1632,64.3838,153140.86298074,0
+IXJ.US,D,20191127,000000,64.3838,64.645,64.3271,64.6162,58019.357116382,0
+IXJ.US,D,20191129,000000,64.3937,64.5278,64.2745,64.3937,38179.265690767,0
+IXJ.US,D,20191202,000000,64.4036,64.4811,63.8553,64.1354,80075.088159826,0
+IXJ.US,D,20191203,000000,63.597,64.0192,63.445,63.9804,103959.90470331,0
+IXJ.US,D,20191204,000000,64.2119,64.5864,64.2119,64.5377,155272.95053665,0
+IXJ.US,D,20191205,000000,64.5765,64.6917,64.1155,64.5199,72796.998910894,0
+IXJ.US,D,20191206,000000,64.7404,64.9897,64.7305,64.8944,86391.825371036,0
+IXJ.US,D,20191209,000000,64.7404,64.7742,64.4722,64.4811,36881.692102679,0
+IXJ.US,D,20191210,000000,64.5,64.6917,64.4136,64.6728,53195.48385485,0
+IXJ.US,D,20191211,000000,64.7305,64.8427,64.652,64.8079,77861.461844695,0
+IXJ.US,D,20191212,000000,64.7791,65.3652,64.7791,65.2311,120759.90905676,0
+IXJ.US,D,20191213,000000,65.2212,65.4228,64.9619,65.2311,119801.57697308,0
+IXJ.US,D,20191216,000000,65.6364,66.0378,65.5391,65.9265,340223.99612684,0
+IXJ.US,D,20191217,000000,66.1013,66.1013,65.85,65.9464,205239.09686584,0
+IXJ.US,D,20191218,000000,66.0139,66.0566,65.8421,65.9941,73821.769983566,0
+IXJ.US,D,20191219,000000,66.0427,66.2464,66.004,66.2364,50502.69149788,0
+IXJ.US,D,20191220,000000,66.4301,66.7689,66.3437,66.6706,125355.27246221,0
+IXJ.US,D,20191223,000000,66.7401,66.8881,66.6706,66.8553,112166.12649547,0
+IXJ.US,D,20191224,000000,66.8653,66.8941,66.7302,66.8742,18342.194219196,0
+IXJ.US,D,20191226,000000,66.8553,66.9447,66.6149,66.7401,34246.278872568,0
+IXJ.US,D,20191227,000000,66.9437,66.9725,66.7302,66.8086,61184.268955752,0
+IXJ.US,D,20191230,000000,66.8653,66.8742,66.3715,66.4202,40266.053936,0
+IXJ.US,D,20191231,000000,66.3715,66.5553,66.2265,66.5553,67167.804570642,0
+IXJ.US,D,20200102,000000,66.8941,66.8941,66.3715,66.7689,163500.31200713,0
+IXJ.US,D,20200103,000000,66.0517,66.5653,65.8331,66.2752,37059.869391346,0
+IXJ.US,D,20200106,000000,65.9652,66.5951,65.9066,66.5851,54164.889103359,0
+IXJ.US,D,20200107,000000,66.4888,66.4888,66.1212,66.4301,62282.525576856,0
+IXJ.US,D,20200108,000000,66.4301,67.0103,66.3904,66.8265,78928.512273999,0
+IXJ.US,D,20200109,000000,67.0004,67.2716,66.9189,67.0937,111419.19119496,0
+IXJ.US,D,20200110,000000,67.3401,67.4613,67.1146,67.2338,38176.245736722,0
+IXJ.US,D,20200113,000000,67.3113,67.3113,66.9189,67.0391,50209.755955495,0
+IXJ.US,D,20200114,000000,66.9725,67.504,66.8414,67.4941,162198.71181365,0
+IXJ.US,D,20200115,000000,67.5815,68.1815,67.5815,68.0663,107790.21308398,0
+IXJ.US,D,20200116,000000,68.25,68.3653,68.0176,68.3355,105984.28056495,0
+IXJ.US,D,20200117,000000,68.5004,68.5004,68.3087,68.4726,118652.98778456,0
+IXJ.US,D,20200121,000000,68.2699,68.5888,68.2401,68.4448,163523.46498814,0
+IXJ.US,D,20200122,000000,68.6186,68.6653,68.3851,68.56,163524.47163949,0
+IXJ.US,D,20200123,000000,68.4626,68.4626,67.7981,68.2302,83783.591727332,0
+IXJ.US,D,20200124,000000,68.3851,68.3851,67.1543,67.2427,126794.78389042,0
+IXJ.US,D,20200127,000000,66.4401,66.8643,66.4351,66.5851,134088.97956093,0
+IXJ.US,D,20200128,000000,66.9139,67.2527,66.8176,67.1464,65620.581448151,0
+IXJ.US,D,20200129,000000,67.2139,67.5139,66.9954,67.0987,184711.46256926,0
+IXJ.US,D,20200130,000000,66.7202,66.7689,66.1977,66.749,84836.549037758,0
+IXJ.US,D,20200131,000000,66.5255,66.5255,65.3255,65.5589,84063.440802187,0
+IXJ.US,D,20200203,000000,65.9265,66.3715,65.9265,66.0427,117482.25226637,0
+IXJ.US,D,20200204,000000,66.8364,67.3302,66.8364,67.1265,120387.44805785,0
+IXJ.US,D,20200205,000000,67.5914,68.405,67.5914,68.26,49295.716531148,0
+IXJ.US,D,20200206,000000,68.5103,68.5103,68.0901,68.3851,168229.56004191,0
+IXJ.US,D,20200207,000000,68.3275,68.3275,67.7653,67.8626,95637.91800609,0
+IXJ.US,D,20200210,000000,67.6788,68.2302,67.6788,68.1726,90266.426411028,0
+IXJ.US,D,20200211,000000,68.4348,68.6752,68.3653,68.6087,132708.86056227,0
+IXJ.US,D,20200212,000000,68.7924,68.8212,68.4149,68.6285,88926.573466308,0
+IXJ.US,D,20200213,000000,68.2888,68.5401,68.114,68.2888,297775.52206751,0
+IXJ.US,D,20200214,000000,68.2888,68.2888,67.9788,68.2113,103954.87144657,0
+IXJ.US,D,20200218,000000,68.1338,68.2699,67.8726,68.0275,118902.63731896,0
+IXJ.US,D,20200219,000000,68.3355,68.5103,68.2699,68.4626,404596.32990297,0
+IXJ.US,D,20200220,000000,68.2699,68.2798,67.4851,68.0077,113547.25214547,0
+IXJ.US,D,20200221,000000,67.8149,68.0275,67.5596,68.0077,49157.805296417,0
+IXJ.US,D,20200224,000000,66.1013,66.4202,65.5003,65.6642,124603.30390495,0
+IXJ.US,D,20200225,000000,65.8788,65.8788,63.7092,63.8642,1208410.4515544,0
+IXJ.US,D,20200226,000000,64.1642,64.9103,63.7877,63.8841,143953.1561239,0
+IXJ.US,D,20200227,000000,63.1867,63.9804,61.9768,61.9857,252804.37972909,0
+IXJ.US,D,20200228,000000,60.4658,61.1066,59.6532,61.0271,305377.75305062,0
+IXJ.US,D,20200302,000000,61.647,63.6705,61.1532,63.6506,314829.20256075,0
+IXJ.US,D,20200303,000000,64.0867,64.9788,61.7831,62.3731,306639.08719017,0
+IXJ.US,D,20200304,000000,64.4354,65.8391,64.0311,65.7338,109789.4226619,0
+IXJ.US,D,20200305,000000,64.4752,65.1338,63.7877,64.2616,210054.91691658,0
+IXJ.US,D,20200306,000000,62.6741,63.9894,62.4437,63.8245,213215.80215056,0
+IXJ.US,D,20200309,000000,60.3705,61.8119,59.8757,60.437,451781.09855653,0
+IXJ.US,D,20200310,000000,62.3354,62.6543,60.0218,62.539,306169.98766181,0
+IXJ.US,D,20200311,000000,61.1433,61.3668,59.3433,60.0118,649652.51420342,0
+IXJ.US,D,20200312,000000,56.3124,57.9207,54.9048,55.1512,268997.37331945,0
+IXJ.US,D,20200313,000000,57.7658,59.0433,54.8124,58.8198,274443.35711429,0
+IXJ.US,D,20200316,000000,52.9826,56.1475,52.4889,53.3313,160422.97883507,0
+IXJ.US,D,20200317,000000,54.3574,56.6909,53.6283,56.3422,201795.34260296,0
+IXJ.US,D,20200318,000000,53.3511,54.9873,52.0478,54.2323,123772.81654252,0
+IXJ.US,D,20200319,000000,54.0286,55.0727,53.1376,54.0972,248248.27572623,0
+IXJ.US,D,20200320,000000,54.4737,54.9197,51.7925,51.8412,279043.75377648,0
+IXJ.US,D,20200323,000000,51.8412,52.1611,49.4402,49.8564,235123.55544579,0
+IXJ.US,D,20200324,000000,52.5087,53.3909,52.0419,53.3025,228350.80517375,0
+IXJ.US,D,20200325,000000,53.6998,55.8098,52.929,54.3475,248364.04063129,0
+IXJ.US,D,20200326,000000,54.8224,57.8154,54.8224,57.6108,203107.00930993,0
+IXJ.US,D,20200327,000000,56.072,57.882,56.0522,56.6611,203902.26387516,0
+IXJ.US,D,20200330,000000,57.8423,59.4208,57.8423,59.2867,195864.15285819,0
+IXJ.US,D,20200331,000000,59.0622,59.5956,58.4055,58.9946,557666.72728933,0
+IXJ.US,D,20200401,000000,57.2621,57.8919,56.4863,56.836,269443.31986679,0
+IXJ.US,D,20200402,000000,56.6611,58.5406,56.227,58.4055,386100.11802747,0
+IXJ.US,D,20200403,000000,58.1919,58.4423,57.2721,57.8234,114996.83008717,0
+IXJ.US,D,20200406,000000,59.6443,60.9417,59.2767,60.6317,150900.05707921,0
+IXJ.US,D,20200407,000000,61.7056,61.8695,59.7983,59.8757,1110056.5882103,0
+IXJ.US,D,20200408,000000,60.4658,62.1705,59.7506,61.938,717942.73502753,0
+IXJ.US,D,20200409,000000,62.4019,62.5867,61.8993,62.392,122517.52231107,0
+IXJ.US,D,20200413,000000,62.1119,62.3543,61.1344,61.8695,104383.70492099,0
+IXJ.US,D,20200414,000000,63.1967,64.0291,63.1291,63.8742,126469.63550489,0
+IXJ.US,D,20200415,000000,62.7904,63.6417,62.548,63.3039,140955.34840836,0
+IXJ.US,D,20200416,000000,63.8344,64.7255,63.6506,64.6003,152035.5598002,0
+IXJ.US,D,20200417,000000,66.004,66.0229,65.1536,65.9553,273276.6482015,0
+IXJ.US,D,20200420,000000,65.549,66.4103,65.3533,65.5391,169106.35336637,0
+IXJ.US,D,20200421,000000,64.7454,64.8516,63.8443,63.9804,238242.16132313,0
+IXJ.US,D,20200422,000000,64.9103,65.2103,64.5457,64.9192,148099.55302796,0
+IXJ.US,D,20200423,000000,65.2003,66.1311,64.9689,65.1238,122418.87047892,0
+IXJ.US,D,20200424,000000,65.6166,66.1679,65.2301,66.1212,93679.981133452,0
+IXJ.US,D,20200427,000000,66.4798,67.1166,66.3229,66.8553,99159.184422794,0
+IXJ.US,D,20200428,000000,67.3689,67.3689,65.7338,65.8391,422041.59777075,0
+IXJ.US,D,20200429,000000,66.5156,66.5156,65.704,66.0139,167605.4362059,0
+IXJ.US,D,20200430,000000,65.6841,65.9921,65.2202,65.6364,273289.73466903,0
+IXJ.US,D,20200501,000000,64.9589,64.9589,63.8642,64.3391,487428.63610607,0
+IXJ.US,D,20200504,000000,64.2715,64.6401,63.9715,64.5228,401629.72837924,0
+IXJ.US,D,20200505,000000,65.0166,66.0566,64.9689,65.6166,211708.845082,0
+IXJ.US,D,20200506,000000,65.9851,65.9851,65.094,65.1904,423764.98487921,0
+IXJ.US,D,20200507,000000,65.7437,65.8192,65.1427,65.2589,256529.99636951,0
+IXJ.US,D,20200508,000000,65.7715,65.7715,65.3921,65.5967,111184.64143078,0
+IXJ.US,D,20200511,000000,65.1805,66.5553,65.1805,66.4699,173914.12020633,0
+IXJ.US,D,20200512,000000,66.7788,66.9725,65.6642,65.704,160178.36255741,0
+IXJ.US,D,20200513,000000,66.0328,66.3477,64.9391,65.4228,185891.25794959,0
+IXJ.US,D,20200514,000000,64.7652,65.7238,64.4652,65.6841,234706.80178755,0
+IXJ.US,D,20200515,000000,65.5003,66.1311,65.3652,65.9941,322352.91473869,0
+IXJ.US,D,20200518,000000,67.2139,67.3878,66.749,66.8653,136789.82512868,0
+IXJ.US,D,20200519,000000,66.605,66.8653,66.0815,66.1679,99438.0268463,0
+IXJ.US,D,20200520,000000,66.8553,67.0202,66.3805,66.4977,75802.859837217,0
+IXJ.US,D,20200521,000000,66.4202,66.4202,65.6742,65.8589,276249.28963332,0
+IXJ.US,D,20200522,000000,65.8003,66.0715,65.4517,66.0517,51844.557745297,0
+IXJ.US,D,20200526,000000,67.0689,67.2676,65.9652,66.0229,180621.43814072,0
+IXJ.US,D,20200527,000000,65.9553,66.3229,64.949,66.2364,308326.23485009,0
+IXJ.US,D,20200528,000000,66.9537,67.9302,66.8086,67.3014,88354.795500416,0
+IXJ.US,D,20200529,000000,67.5437,68.1239,66.7888,67.96,87169.96686335,0
+IXJ.US,D,20200601,000000,67.9113,67.9113,67.2815,67.7752,133606.79356504,0
+IXJ.US,D,20200602,000000,67.65,67.9401,67.3411,67.9302,167928.57128874,0
+IXJ.US,D,20200603,000000,68.104,68.2014,67.6401,67.9401,168634.23388397,0
+IXJ.US,D,20200604,000000,67.504,67.9014,67.0788,67.3977,114033.46474675,0
+IXJ.US,D,20200605,000000,67.8527,68.6087,67.5537,68.2202,322112.32506643,0
+IXJ.US,D,20200608,000000,68.0762,68.6375,67.8815,68.55,99288.035795389,0
+IXJ.US,D,20200609,000000,68.3653,68.7338,68.0077,68.0077,1176041.5774466,0
+IXJ.US,D,20200610,000000,68.4149,68.6563,67.9451,68.2014,178965.4966726,0
+IXJ.US,D,20200611,000000,67.4265,67.504,64.6401,64.794,159827.04123682,0
+IXJ.US,D,20200612,000000,66.149,66.2364,64.2814,65.2202,227412.60611704,0
+IXJ.US,D,20200615,000000,64.5208,65.8381,64.1602,65.5858,140195.32664032,0
+IXJ.US,D,20200616,000000,66.9318,67.3709,66.1897,66.9805,98189.779174284,0
+IXJ.US,D,20200617,000000,67.5467,67.654,67.1563,67.3123,164845.19820859,0
+IXJ.US,D,20200618,000000,66.8623,67.1365,66.6586,67.0192,76612.20752133,0
+IXJ.US,D,20200619,000000,67.6928,67.9461,67.0192,67.5656,89187.296165543,0
+IXJ.US,D,20200622,000000,67.507,67.663,66.9427,67.6043,149937.69839013,0
+IXJ.US,D,20200623,000000,68.0335,68.4149,67.8,67.9262,88126.28564433,0
+IXJ.US,D,20200624,000000,67.4196,67.4196,65.8182,66.2384,77719.52400457,0
+IXJ.US,D,20200625,000000,66.308,66.9616,65.7507,66.902,45333.536823846,0
+IXJ.US,D,20200626,000000,66.8146,66.8146,65.7795,66.1023,50152.376828636,0
+IXJ.US,D,20200629,000000,66.4739,66.5752,66.0139,66.4143,101499.64880782,0
+IXJ.US,D,20200630,000000,66.2682,67.4196,66.147,67.1166,209631.11669891,0
+IXJ.US,D,20200701,000000,67.2537,67.7802,66.9894,67.4782,152096.96553245,0
+IXJ.US,D,20200702,000000,67.9759,68.3275,67.8775,67.9361,133841.34332922,0
+IXJ.US,D,20200706,000000,68.6871,68.9514,68.3355,68.6305,101504.68206457,0
+IXJ.US,D,20200707,000000,68.1318,68.7169,67.8875,67.9947,64509.238359517,0
+IXJ.US,D,20200708,000000,68.1606,68.3077,67.6242,68.0832,79580.822347762,0
+IXJ.US,D,20200709,000000,68.1517,68.2193,66.9805,67.5745,45634.525577017,0
+IXJ.US,D,20200710,000000,67.7315,67.7315,67.058,67.5845,48016.262667332,0
+IXJ.US,D,20200713,000000,67.8586,68.7537,67.5169,67.6828,101471.46257007,0
+IXJ.US,D,20200714,000000,67.4881,68.8242,67.3411,68.7666,232662.29289895,0
+IXJ.US,D,20200715,000000,69.4193,69.8971,69.3805,69.7113,50691.941951379,0
+IXJ.US,D,20200716,000000,69.5951,69.5951,69.0885,69.5077,56201.344781172,0
+IXJ.US,D,20200717,000000,69.7709,70.5766,69.7709,70.4733,110174.97012833,0
+IXJ.US,D,20200720,000000,70.6878,70.9272,70.2299,70.5915,80104.28104893,0
+IXJ.US,D,20200721,000000,70.8835,70.966,70.366,70.4345,98108.240415064,0
+IXJ.US,D,20200722,000000,70.5815,70.8885,70.2835,70.8438,69507.262304323,0
+IXJ.US,D,20200723,000000,70.8736,71.0693,70.1226,70.3461,81802.501873681,0
+IXJ.US,D,20200724,000000,70.0242,70.0242,69.166,69.4888,106734.2358195,0
+IXJ.US,D,20200727,000000,69.8881,70.356,69.7034,70.1802,58778.372233076,0
+IXJ.US,D,20200728,000000,70.3858,70.6292,70.1127,70.1325,58808.571773528,0
+IXJ.US,D,20200729,000000,70.4832,71.1428,70.4057,70.8935,67265.449751436,0
+IXJ.US,D,20200730,000000,70.1703,70.4931,69.6249,70.4444,63087.846655576,0
+IXJ.US,D,20200731,000000,70.4345,70.4345,68.9613,69.5752,138680.31636098,0
+IXJ.US,D,20200803,000000,70.2686,70.7474,70.2199,70.5617,64059.265206782,0
+IXJ.US,D,20200804,000000,70.3759,70.4444,69.8007,70.1524,114694.83468265,0
+IXJ.US,D,20200805,000000,70.5815,70.6779,70.2398,70.4444,189187.03446425,0
+IXJ.US,D,20200806,000000,70.3461,70.5617,69.5951,70.064,135737.8744696,0
+IXJ.US,D,20200807,000000,69.8971,70.21,69.8206,70.1802,276663.02333751,0
+IXJ.US,D,20200810,000000,70.2786,70.2786,69.7908,70.0143,101313.41830837,0
+IXJ.US,D,20200811,000000,70.5418,70.5418,69.5226,69.6835,101526.82839423,0
+IXJ.US,D,20200812,000000,70.2299,71.0981,70.2299,70.9322,238879.37162667,0
+IXJ.US,D,20200813,000000,70.8249,70.9133,70.5021,70.8438,98178.706009452,0
+IXJ.US,D,20200814,000000,70.6779,70.8051,70.3084,70.5915,85241.222879815,0
+IXJ.US,D,20200817,000000,70.9034,71.3713,70.9034,71.2054,53302.18889778,0
+IXJ.US,D,20200818,000000,71.3902,71.5173,70.8647,71.2054,186109.70129219,0
+IXJ.US,D,20200819,000000,71.4299,71.5461,70.8438,70.962,150712.8199284,0
+IXJ.US,D,20200820,000000,70.7176,70.9133,70.5815,70.9034,30245.846414026,0
+IXJ.US,D,20200821,000000,70.6193,70.7852,70.2507,70.7852,101709.03228829,0
+IXJ.US,D,20200824,000000,71.2839,71.3564,70.3084,70.6392,97840.47115639,0
+IXJ.US,D,20200825,000000,70.9521,70.9709,70.5964,70.9233,124061.72547951,0
+IXJ.US,D,20200826,000000,70.8736,71.0097,70.3908,70.9421,152820.74785195,0
+IXJ.US,D,20200827,000000,71.0882,71.3325,70.512,71.1666,117228.57612657,0
+IXJ.US,D,20200828,000000,71.1666,71.1666,70.7077,71.1279,50520.811222151,0
+IXJ.US,D,20200831,000000,71.0494,71.5004,70.9322,71.2441,319393.3597744,0
+IXJ.US,D,20200901,000000,71.264,71.3464,70.4156,70.7852,100756.7401127,0
+IXJ.US,D,20200902,000000,71.0196,72.2892,71.0196,72.2008,113077.14596577,0
+IXJ.US,D,20200903,000000,72.0736,72.1233,69.8027,70.2398,131817.97411893,0
+IXJ.US,D,20200904,000000,70.3084,70.3461,68.9126,69.6736,125225.41443826,0
+IXJ.US,D,20200908,000000,69.4789,69.5275,68.7954,68.9991,243590.49993718,0
+IXJ.US,D,20200909,000000,69.9368,70.5507,69.5653,70.1226,68048.624500492,0
+IXJ.US,D,20200910,000000,70.2488,70.3362,69.0785,69.1848,49114.519288436,0
+IXJ.US,D,20200911,000000,69.7113,69.907,69.2633,69.6934,47495.823920209,0
+IXJ.US,D,20200914,000000,70.0342,70.6878,70.0143,70.356,111636.62788621,0
+IXJ.US,D,20200915,000000,70.9809,71.2541,70.6978,70.7951,55983.908089918,0
+IXJ.US,D,20200916,000000,71.2054,71.2928,70.659,70.7574,222029.0347058,0
+IXJ.US,D,20200917,000000,70.2786,70.8637,70.1802,70.7176,78243.989357087,0
+IXJ.US,D,20200918,000000,70.9908,71.0226,70.1703,70.669,120370.33498493,0
+IXJ.US,D,20200921,000000,69.615,69.6448,68.5312,69.3905,94272.89877766,0
+IXJ.US,D,20200922,000000,69.2832,69.303,68.6106,69.1848,58258.940137302,0
+IXJ.US,D,20200923,000000,69.5464,69.5464,68.561,68.6007,74064.37295853,0
+IXJ.US,D,20200924,000000,68.4149,68.5063,67.8308,68.112,212867.50078401,0
+IXJ.US,D,20200925,000000,67.9659,69.166,67.8199,69.009,135943.23134468,0
+IXJ.US,D,20200928,000000,69.5852,69.8683,69.3706,69.5077,110505.15177061,0
+IXJ.US,D,20200929,000000,69.5365,69.917,69.2097,69.4491,114602.2227586,0
+IXJ.US,D,20200930,000000,69.5365,70.5418,69.5365,70.0829,252013.15176924,0
+IXJ.US,D,20201001,000000,70.4643,70.4931,69.6448,69.8782,228023.64348552,0
+IXJ.US,D,20201002,000000,69.1749,69.8583,69.0537,69.3607,104084.72947051,0
+IXJ.US,D,20201005,000000,69.7709,70.5617,69.6934,70.5021,64632.049824022,0
+IXJ.US,D,20201006,000000,70.5915,70.5915,69.5464,69.5852,41566.647478133,0
+IXJ.US,D,20201007,000000,69.907,70.5716,69.8305,70.366,119438.17583631,0
+IXJ.US,D,20201008,000000,70.7852,71.0296,70.6878,70.9034,63803.575764289,0
+IXJ.US,D,20201009,000000,71.3137,71.7518,71.2253,71.5958,81720.96311446,0
+IXJ.US,D,20201012,000000,71.9773,72.2792,71.7716,72.0935,47119.336315907,0
+IXJ.US,D,20201013,000000,71.7021,71.8779,71.2739,71.4597,32951.725238526,0
+IXJ.US,D,20201014,000000,71.5461,71.7021,70.8537,71.0097,126101.20111137,0
+IXJ.US,D,20201015,000000,70.0829,70.3173,69.8782,70.1524,393616.78364597,0
+IXJ.US,D,20201016,000000,70.3958,71.2839,70.3958,70.815,111744.33958049,0
+IXJ.US,D,20201019,000000,71.1567,71.2541,69.761,69.8971,113518.05925637,0
+IXJ.US,D,20201020,000000,70.1524,70.4057,69.9468,69.9766,143343.12540677,0
+IXJ.US,D,20201021,000000,69.8881,70.064,69.4391,69.5275,174571.46353683,0
+IXJ.US,D,20201022,000000,69.5176,70.2795,69.5176,70.2199,102379.46208633,0
+IXJ.US,D,20201023,000000,70.4444,70.7673,70.0342,70.4444,49666.164227359,0
+IXJ.US,D,20201026,000000,69.9666,69.9766,69.1848,69.7809,180486.54686003,0
+IXJ.US,D,20201027,000000,69.7213,69.8256,69.2832,69.313,164430.45785305,0
+IXJ.US,D,20201028,000000,68.405,68.4736,67.2636,67.2924,127815.5283577,0
+IXJ.US,D,20201029,000000,67.2338,67.4583,66.454,66.9318,143028.04353472,0
+IXJ.US,D,20201030,000000,66.5901,66.8474,65.8778,66.6,109066.64699375,0
+IXJ.US,D,20201102,000000,67.4583,67.8875,67.1464,67.7027,135484.19832981,0
+IXJ.US,D,20201103,000000,68.6106,69.2832,68.4448,68.9126,463579.05235977,0
+IXJ.US,D,20201104,000000,70.8835,72.9041,70.7951,71.9574,195403.10654062,0
+IXJ.US,D,20201105,000000,72.9915,73.0988,72.3468,72.5326,160862.88547432,0
+IXJ.US,D,20201106,000000,72.7183,72.8355,72.1332,72.3667,173860.76768486,0
+IXJ.US,D,20201109,000000,74.0068,74.27,72.8256,72.913,149384.04014851,0
+IXJ.US,D,20201110,000000,73.2349,73.2846,72.3379,72.9418,192112.3632827,0
+IXJ.US,D,20201111,000000,73.5766,73.6064,72.8355,73.1673,98874.302091196,0
+IXJ.US,D,20201112,000000,73.0988,73.2448,72.5137,72.8057,81902.160357172,0
+IXJ.US,D,20201113,000000,73.2647,73.9352,73.1673,73.7822,85221.089852847,0
+IXJ.US,D,20201116,000000,74.2104,74.2402,73.3034,73.5866,150298.07957286,0
+IXJ.US,D,20201117,000000,73.2846,73.2846,72.8256,73.0303,167110.16374249,0
+IXJ.US,D,20201118,000000,73.2935,73.2935,71.9375,71.9673,104135.06203793,0
+IXJ.US,D,20201119,000000,71.9961,72.162,71.5272,71.9673,95053.05357267,0
+IXJ.US,D,20201120,000000,71.9475,72.2107,71.6554,72.0061,299672.05320789,0
+IXJ.US,D,20201123,000000,72.2792,72.2981,71.4001,71.722,159883.41371233,0
+IXJ.US,D,20201124,000000,72.0249,72.2594,71.7518,71.9475,121886.35191562,0
+IXJ.US,D,20201125,000000,71.9276,71.9276,71.5263,71.7518,72413.464747154,0
+IXJ.US,D,20201127,000000,72.0438,72.617,72.0438,72.5812,64825.326882915,0
+IXJ.US,D,20201130,000000,72.6696,72.8157,72.2196,72.5127,130759.98355177,0
+IXJ.US,D,20201201,000000,73.1375,73.6551,73.0223,73.1475,118917.73708919,0
+IXJ.US,D,20201202,000000,73.2349,73.6064,73.1773,73.5091,140996.62111365,0
+IXJ.US,D,20201203,000000,73.4693,73.5567,73.074,73.2448,116706.12407675,0
+IXJ.US,D,20201204,000000,73.4693,74.0644,73.4693,74.0445,42820.935058239,0
+IXJ.US,D,20201207,000000,73.977,73.9968,73.4981,73.6928,144495.74120068,0
+IXJ.US,D,20201208,000000,73.4306,74.1429,73.3909,74.0445,74248.590155287,0
+IXJ.US,D,20201209,000000,74.4061,74.5223,73.5468,73.8985,56780.169306502,0
+IXJ.US,D,20201210,000000,73.8587,74.2104,73.7425,73.8885,56361.402345568,0
+IXJ.US,D,20201211,000000,73.6551,73.7127,73.2061,73.5965,272125.03905893,0
+IXJ.US,D,20201214,000000,73.8409,74.1359,72.8703,72.9478,100776.87313967,0
+IXJ.US,D,20201215,000000,73.3799,73.674,73.0471,73.6462,117231.59608062,0
+IXJ.US,D,20201216,000000,73.7435,73.9203,73.3213,73.6462,79005.017776477,0
+IXJ.US,D,20201217,000000,73.9501,74.3713,73.822,74.264,180192.6046663,0
+IXJ.US,D,20201218,000000,74.5392,74.578,73.8806,74.3525,92137.791267704,0
+IXJ.US,D,20201221,000000,73.4495,73.674,72.3985,73.5667,72679.220703132,0
+IXJ.US,D,20201222,000000,73.5468,73.5985,73.1246,73.3998,122937.29592335,0
+IXJ.US,D,20201223,000000,73.674,73.8607,73.4693,73.4693,87592.760429678,0
+IXJ.US,D,20201224,000000,73.5269,73.6938,73.3213,73.5866,34230.172450994,0
+IXJ.US,D,20201228,000000,74.1359,74.1359,73.7733,73.8409,38983.580118138,0
+IXJ.US,D,20201229,000000,74.4011,74.7498,74.2829,74.3813,72850.35143236,0
+IXJ.US,D,20201230,000000,74.6962,74.8631,74.3813,74.4597,87369.283830333,0
+IXJ.US,D,20201231,000000,74.5581,75.1571,74.2144,75.0389,56695.610593236,0
+IXJ.US,D,20210104,000000,75.5594,75.7065,74.0892,74.9405,108843.1703944,0
+IXJ.US,D,20210105,000000,74.7836,75.5594,74.5482,75.3339,45674.791630953,0
+IXJ.US,D,20210106,000000,74.4697,76.1674,74.4697,75.9131,61006.091667085,0
+IXJ.US,D,20210107,000000,75.923,76.5608,75.7263,76.5022,63309.309952224,0
+IXJ.US,D,20210108,000000,76.8359,77.13,76.3442,77.0316,60425.253839058,0
+IXJ.US,D,20210111,000000,76.8657,77.2969,76.8657,77.1985,56665.411052784,0
+IXJ.US,D,20210112,000000,77.13,77.1498,76.3154,76.6094,80192.866367589,0
+IXJ.US,D,20210113,000000,76.6392,77.0316,76.4038,76.7366,53524.658845776,0
+IXJ.US,D,20210114,000000,76.9631,77.277,76.7515,76.826,216308.23509284,0
+IXJ.US,D,20210115,000000,76.5896,77.0416,76.2757,76.8737,36655.195549289,0
+IXJ.US,D,20210119,000000,77.5323,77.6932,77.1598,77.6108,113855.28745809,0
+IXJ.US,D,20210120,000000,77.7091,77.9734,77.272,77.9346,45435.208610034,0
+IXJ.US,D,20210121,000000,77.9535,77.9535,77.4052,77.6793,63954.573466549,0
+IXJ.US,D,20210122,000000,77.424,77.886,77.423,77.5422,151651.01898511,0
+IXJ.US,D,20210125,000000,77.7866,78.18,77.5323,78.1502,83025.583261987,0
+IXJ.US,D,20210126,000000,78.2386,78.327,77.8462,77.8959,46159.997580882,0
+IXJ.US,D,20210127,000000,77.0704,77.0902,75.4223,75.5495,159554.2387214,0
+IXJ.US,D,20210128,000000,75.9429,76.9035,75.8833,76.3253,82311.867455971,0
+IXJ.US,D,20210129,000000,75.9429,76.3343,74.8531,75.4124,72609.761760092,0
+IXJ.US,D,20210201,000000,76.1485,76.3154,75.7164,75.8435,172554.13423464,0
+IXJ.US,D,20210202,000000,76.1773,76.4128,76.0005,76.0005,96612.356511342,0
+IXJ.US,D,20210203,000000,75.9806,75.9806,75.3528,75.5992,1900863.7677891,0
+IXJ.US,D,20210204,000000,75.6091,75.923,75.3826,75.776,156318.86128764,0
+IXJ.US,D,20210205,000000,76.1286,76.1575,75.7343,75.9429,125258.63393276,0
+IXJ.US,D,20210208,000000,76.227,76.2955,75.7661,76.07,111744.33958049,0
+IXJ.US,D,20210209,000000,76.1575,76.4128,76.1455,76.3939,130528.45374163,0
+IXJ.US,D,20210210,000000,76.7078,76.7962,76.07,76.3442,214446.93674965,0
+IXJ.US,D,20210211,000000,76.5995,76.6591,76.2369,76.5508,76650.46027257,0
+IXJ.US,D,20210212,000000,76.3442,77.1787,76.3442,77.12,81161.26496475,0
+IXJ.US,D,20210216,000000,77.2283,77.277,76.374,76.5697,119132.1538264,0
+IXJ.US,D,20210217,000000,76.1187,76.5051,75.923,76.4823,257695.69863096,0
+IXJ.US,D,20210218,000000,76.1873,76.2657,75.776,76.0204,46773.048252058,0
+IXJ.US,D,20210219,000000,76.1286,76.1286,75.2843,75.3339,68664.695125712,0
+IXJ.US,D,20210222,000000,74.9803,75.0975,74.4498,74.9306,155185.37186934,0
+IXJ.US,D,20210223,000000,74.568,74.7935,74.2243,74.578,83395.02430685,0
+IXJ.US,D,20210224,000000,74.5094,75.177,74.1945,74.9306,179812.0904566,0
+IXJ.US,D,20210225,000000,74.9018,75.0101,73.7932,74.126,404252.05514182,0
+IXJ.US,D,20210226,000000,74.117,74.2044,73.1842,73.1942,450663.7155598,0
+IXJ.US,D,20210301,000000,73.8309,74.5193,73.8309,74.2342,115007.903252,0
+IXJ.US,D,20210302,000000,74.3912,74.5094,74.0584,74.1558,272616.28491695,0
+IXJ.US,D,20210303,000000,73.9203,73.9203,72.9091,73.1445,258953.00616511,0
+IXJ.US,D,20210304,000000,72.9677,73.3014,71.6335,72.0746,109260.93070399,0
+IXJ.US,D,20210305,000000,72.5067,73.3114,71.8104,73.2041,453356.50791677,0
+IXJ.US,D,20210308,000000,73.0859,73.8607,72.8107,72.8604,219036.26024701,0
+IXJ.US,D,20210309,000000,73.517,74.425,73.517,73.6164,96205.669366588,0
+IXJ.US,D,20210310,000000,74.0475,74.4299,73.8707,73.9303,92471.999515372,0
+IXJ.US,D,20210311,000000,74.2442,74.569,74.0177,74.3028,63272.063852334,0
+IXJ.US,D,20210312,000000,74.2243,74.3525,73.8856,74.3227,141431.49449615,0
+IXJ.US,D,20210315,000000,74.264,74.873,74.1945,74.8035,240919.85390988,0
+IXJ.US,D,20210316,000000,75.0001,75.1958,74.7935,74.9604,399938.55411393,0
+IXJ.US,D,20210317,000000,74.6068,74.9207,74.2829,74.7935,99649.423629464,0
+IXJ.US,D,20210318,000000,74.5293,75.1372,74.421,74.5392,65578.302091518,0
+IXJ.US,D,20210319,000000,74.716,75.1273,74.3227,74.8134,35429.094206938,0
+IXJ.US,D,20210322,000000,74.725,75.5296,74.6614,75.471,76229.680008938,0
+IXJ.US,D,20210323,000000,75.167,75.2912,74.4697,74.5392,70461.567782606,0
+IXJ.US,D,20210324,000000,74.5482,74.7935,74.3028,74.3425,77874.548312224,0
+IXJ.US,D,20210325,000000,74.3813,74.8432,74.0475,74.7737,44908.729954821,0
+IXJ.US,D,20210326,000000,74.9703,76.0551,74.8134,75.9906,47427.371628518,0
+IXJ.US,D,20210329,000000,75.6667,76.4068,75.6518,76.2369,56926.13375202,0
+IXJ.US,D,20210330,000000,75.8932,75.8932,75.3727,75.4611,35480.433425706,0
+IXJ.US,D,20210331,000000,75.5495,75.9806,75.5495,75.6379,78058.765508981,0
+IXJ.US,D,20210401,000000,75.8038,75.8733,75.3925,75.7164,88221.917522428,0
+IXJ.US,D,20210405,000000,75.9618,76.3442,75.8932,76.2071,85339.874711958,0
+IXJ.US,D,20210406,000000,76.07,76.2469,75.6667,75.7561,60631.61736548,0
+IXJ.US,D,20210407,000000,75.6866,75.7859,75.3538,75.4809,88388.014994914,0
+IXJ.US,D,20210408,000000,75.8435,76.0998,75.7661,75.8336,53018.313217531,0
+IXJ.US,D,20210409,000000,75.9131,76.6293,75.8535,76.5796,26872.557745538,0
+IXJ.US,D,20210412,000000,76.4724,76.6392,76.2955,76.521,129348.65836131,0
+IXJ.US,D,20210413,000000,76.3055,76.8936,76.3055,76.8737,61680.548070513,0
+IXJ.US,D,20210414,000000,76.9134,77.12,76.7366,76.8657,238175.72233414,0
+IXJ.US,D,20210415,000000,77.2373,78.2098,77.2373,77.9634,154925.65582146,0
+IXJ.US,D,20210416,000000,78.2982,78.5625,78.1164,78.5426,66848.696093199,0
+IXJ.US,D,20210419,000000,78.5625,78.6608,78.337,78.6121,131427.39339576,0
+IXJ.US,D,20210420,000000,78.1899,78.7095,78.1899,78.6419,286032.93408842,0
+IXJ.US,D,20210421,000000,78.8287,79.6323,78.8287,79.6323,103130.42399223,0
+IXJ.US,D,20210422,000000,79.5638,79.7615,79.1128,79.3681,106981.87205121,0
+IXJ.US,D,20210423,000000,79.3681,79.9453,79.1962,79.7893,134423.18780859,0
+IXJ.US,D,20210426,000000,79.682,79.682,79.2499,79.3284,108167.70733963,0
+IXJ.US,D,20210427,000000,79.1227,79.1227,78.7293,78.8863,48850.776635155,0
+IXJ.US,D,20210428,000000,78.7194,78.8466,78.6022,78.6906,33682.554117464,0
+IXJ.US,D,20210429,000000,78.8466,78.8466,78.1403,78.4651,73098.994315414,0
+IXJ.US,D,20210430,000000,78.2982,78.63,77.9932,78.0826,213561.08356306,0
+IXJ.US,D,20210503,000000,78.5038,79.0144,78.4651,78.9856,156074.24500998,0
+IXJ.US,D,20210504,000000,78.7393,78.7492,78.3171,78.7492,821196.97713562,0
+IXJ.US,D,20210505,000000,78.9062,79.1813,78.8466,79.0144,64350.18744647,0
+IXJ.US,D,20210506,000000,78.8287,79.2101,78.3618,79.2101,259561.02357955,0
+IXJ.US,D,20210507,000000,79.3284,80.0744,79.3284,79.8092,158497.25480558,0
+IXJ.US,D,20210510,000000,80.0059,80.3496,79.7893,79.829,242749.94606127,0
+IXJ.US,D,20210511,000000,79.1615,79.3969,78.8466,78.9161,162179.58543803,0
+IXJ.US,D,20210512,000000,78.6419,78.9658,78.2585,78.327,330918.51106223,0
+IXJ.US,D,20210513,000000,78.337,79.2648,78.1701,79.0144,98334.736968454,0
+IXJ.US,D,20210514,000000,79.2797,79.7217,79.2797,79.5549,72872.497762024,0
+IXJ.US,D,20210517,000000,79.5151,79.839,79.4654,79.5549,45844.915708833,0
+IXJ.US,D,20210518,000000,79.6522,79.986,79.4605,79.6224,47034.777602642,0
+IXJ.US,D,20210519,000000,79.0631,79.4853,78.6906,79.387,72076.23654544,0
+IXJ.US,D,20210520,000000,79.5737,80.5552,79.5737,80.3496,59468.935058078,0
+IXJ.US,D,20210521,000000,80.5552,81.0559,80.4181,80.4181,53855.8471394,0
+IXJ.US,D,20210524,000000,80.7022,80.9088,80.5065,80.5552,38071.553996488,0
+IXJ.US,D,20210525,000000,80.7022,80.7022,80.3098,80.3982,56556.692707157,0
+IXJ.US,D,20210526,000000,80.4569,80.4569,79.8251,80.0744,47206.914983218,0
+IXJ.US,D,20210527,000000,80.0744,80.14,79.7794,79.8588,81766.262425138,0
+IXJ.US,D,20210528,000000,80.0257,80.6337,80.0059,80.1032,89287.961300383,0
+IXJ.US,D,20210601,000000,80.28,80.3784,79.0234,79.0631,125076.4300387,0
+IXJ.US,D,20210602,000000,79.0532,79.1714,78.7393,78.8386,264047.66863937,0
+IXJ.US,D,20210603,000000,78.6807,79.1714,78.4452,79.083,127737.00955252,0
+IXJ.US,D,20210604,000000,79.5251,79.7317,79.2996,79.5052,50654.695851488,0
+IXJ.US,D,20210607,000000,79.6423,80.4767,79.4952,79.9761,312164.59644154,0
+IXJ.US,D,20210608,000000,80.2413,80.2413,79.3582,79.7506,60053.799491499,0
+IXJ.US,D,20210609,000000,80.1727,80.8294,80.1727,80.7519,163420.7865506,0
+IXJ.US,D,20210610,000000,80.9883,82.0413,80.9883,81.9569,123832.20897208,0
+IXJ.US,D,20210611,000000,82.0463,82.0463,81.2853,81.5416,58794.47865465,0
+IXJ.US,D,20210614,000000,81.6012,81.6807,81.1959,81.6608,54300.787035393,0
+IXJ.US,D,20210615,000000,81.8873,82.0165,81.5317,81.7393,63490.507194936,0
+IXJ.US,D,20210616,000000,81.8287,82.234,81.2357,81.4334,67783.875195862,0
+IXJ.US,D,20210617,000000,81.1274,81.8973,81.1274,81.7791,115281.71241877,0
+IXJ.US,D,20210618,000000,81.3449,81.3449,80.8105,80.89,221974.67553299,0
+IXJ.US,D,20210621,000000,81.0579,81.8685,80.9496,81.8387,35834.774700343,0
+IXJ.US,D,20210622,000000,81.6807,81.8486,81.483,81.8089,45409.035674976,0
+IXJ.US,D,20210623,000000,81.8287,81.8287,81.3638,81.3936,60980.925383375,0
+IXJ.US,D,20210624,000000,81.789,82.3075,81.7592,81.8873,347446.71955161,0
+IXJ.US,D,20210625,000000,81.9469,82.3721,81.8585,82.243,121236.05514455,0
+IXJ.US,D,20210628,000000,82.243,82.4307,82.085,82.4019,76585.027934924,0
+IXJ.US,D,20210629,000000,82.4307,82.5986,82.2529,82.4119,137034.44140634,0
+IXJ.US,D,20210630,000000,82.234,82.3026,81.9569,82.1148,98799.809891415,0
+IXJ.US,D,20210701,000000,82.2042,82.7675,82.1744,82.7079,112816.42326654,0
+IXJ.US,D,20210702,000000,82.6284,83.3695,82.5847,83.3496,60047.759583408,0
+IXJ.US,D,20210706,000000,83.0834,83.1718,82.6185,83.1033,268898.7214873,0
+IXJ.US,D,20210707,000000,83.1718,83.6417,82.9254,83.6268,75995.130244761,0
+IXJ.US,D,20210708,000000,82.9056,83.2115,82.4705,83.1132,108793.84447833,0
+IXJ.US,D,20210709,000000,83.4589,83.735,83.3993,83.587,77264.517595094,0
+IXJ.US,D,20210712,000000,83.6168,84.0758,83.597,83.8245,149787.70733922,0
+IXJ.US,D,20210713,000000,83.6069,83.9228,83.4758,83.6466,67455.706856284,0
+IXJ.US,D,20210714,000000,83.9029,83.9029,83.5523,83.6953,122248.74640104,0
+IXJ.US,D,20210715,000000,83.1718,83.3059,82.8311,83.1917,114582.08973163,0
+IXJ.US,D,20210716,000000,83.2612,83.5672,82.994,83.1917,114176.40923822,0
+IXJ.US,D,20210719,000000,82.688,82.8956,81.9966,82.4307,74815.334864436,0
+IXJ.US,D,20210720,000000,82.7079,83.6367,82.7079,83.3198,83560.115127987,0
+IXJ.US,D,20210721,000000,83.5175,83.6754,82.7675,83.597,74964.319264,0
+IXJ.US,D,20210722,000000,83.5473,83.9228,83.4291,83.893,50263.10847696,0
+IXJ.US,D,20210723,000000,84.2387,84.9013,84.2387,84.8119,40491.543838042,0
+IXJ.US,D,20210726,000000,84.4662,84.5745,83.9725,84.1304,51388.544684472,0
+IXJ.US,D,20210727,000000,83.9725,84.3966,83.8731,84.3966,49658.111016572,0
+IXJ.US,D,20210728,000000,84.4265,85.0791,84.186,84.8516,134345.67565477,0
+IXJ.US,D,20210729,000000,85.2768,85.2768,84.9748,85.1179,248189.88994802,0
+IXJ.US,D,20210730,000000,84.94,85.3056,84.8814,85.0692,183295.10412207,0
+IXJ.US,D,20210802,000000,85.4347,85.5728,85.0592,85.2172,196700.68012871,0
+IXJ.US,D,20210803,000000,85.3851,86.3139,85.3553,86.294,127426.96093721,0
+IXJ.US,D,20210804,000000,86.0367,86.4619,85.9185,85.9682,116733.30366316,0
+IXJ.US,D,20210805,000000,86.1162,86.1162,85.4397,85.9781,102457.9808915,0
+IXJ.US,D,20210806,000000,85.701,85.701,85.1179,85.5927,141960.99310541,0
+IXJ.US,D,20210809,000000,85.7208,86.0367,85.6612,85.8987,63924.373926097,0
+IXJ.US,D,20210810,000000,86.0268,86.1063,85.5331,85.8291,73840.896359185,0
+IXJ.US,D,20210811,000000,85.9781,86.2046,85.2688,85.3354,48719.911959863,0
+IXJ.US,D,20210812,000000,85.395,85.9285,85.3354,85.8788,147660.65304005,0
+IXJ.US,D,20210813,000000,86.0765,86.5116,86.0765,86.4718,93738.36691166,0
+IXJ.US,D,20210816,000000,86.4122,87.2815,86.3338,87.2815,63806.595718334,0
+IXJ.US,D,20210817,000000,87.0152,88.0027,87.0152,87.9729,79239.567540654,0
+IXJ.US,D,20210818,000000,87.9828,88.2202,87.0152,87.0838,359864.77058547,0
+IXJ.US,D,20210819,000000,86.5801,87.7464,86.5801,87.3907,70961.873502761,0
+IXJ.US,D,20210820,000000,87.3808,87.9242,87.3808,87.805,84082.567177807,0
+IXJ.US,D,20210823,000000,88.2103,88.3682,87.9341,87.9828,69804.224452101,0
+IXJ.US,D,20210824,000000,87.9341,87.9341,87.4394,87.6967,590543.96032807,0
+IXJ.US,D,20210825,000000,87.5984,87.5984,87.0351,87.4692,375894.68665739,0
+IXJ.US,D,20210826,000000,87.4295,87.5884,86.9556,87.0649,463654.5512109,0
+IXJ.US,D,20210827,000000,87.1831,87.4692,86.901,87.0252,189476.95005259,0
+IXJ.US,D,20210830,000000,86.9755,87.6083,86.8275,87.3808,176633.08549835,0
+IXJ.US,D,20210831,000000,87.657,87.8844,87.055,87.2914,156139.67734763,0
+IXJ.US,D,20210901,000000,87.5586,87.5884,86.9358,87.5884,226771.36920811,0
+IXJ.US,D,20210902,000000,87.8248,88.3782,87.8248,88.3682,209726.748577,0
+IXJ.US,D,20210903,000000,88.3583,88.5957,87.9341,88.5162,114247.88148396,0
+IXJ.US,D,20210907,000000,88.3881,88.4477,87.5586,88.0424,188622.3030578,0
+IXJ.US,D,20210908,000000,87.5387,87.795,87.3113,87.5586,99036.372958289,0
+IXJ.US,D,20210909,000000,87.4205,87.6609,86.5901,86.6993,386363.86068075,0
+IXJ.US,D,20210910,000000,86.896,86.9258,85.7804,85.8291,194074.32676073,0
+IXJ.US,D,20210913,000000,86.2245,86.2642,85.089,85.4447,76788.3715073,0
+IXJ.US,D,20210914,000000,85.7606,85.998,85.3652,85.4834,78019.506106394,0
+IXJ.US,D,20210915,000000,85.5927,86.2742,85.393,85.9881,63044.560647595,0
+IXJ.US,D,20210916,000000,86.1063,86.1758,85.3255,85.8689,79378.485426734,0
+IXJ.US,D,20210917,000000,85.849,85.8887,85.4049,85.7407,58665.627282055,0
+IXJ.US,D,20210920,000000,84.7135,85.5232,84.2884,85.0394,94232.632723724,0
+IXJ.US,D,20210921,000000,85.543,86.0765,85.4049,85.4934,193727.03204553,0
+IXJ.US,D,20210922,000000,85.5331,85.849,85.0751,85.3751,51739.866005063,0
+IXJ.US,D,20210923,000000,85.7804,86.4788,85.6513,86.0864,40301.286733194,0
+IXJ.US,D,20210924,000000,85.8391,85.998,85.4347,85.5927,32112.17801396,0
+IXJ.US,D,20210927,000000,85.2669,85.4447,84.3778,84.4563,68719.054298526,0
+IXJ.US,D,20210928,000000,83.9029,83.9029,82.688,82.9642,162197.7051623,0
+IXJ.US,D,20210929,000000,83.3109,83.6248,83.1231,83.2612,116608.47889596,0
+IXJ.US,D,20210930,000000,83.6466,83.9824,82.693,82.7178,99010.20002323,0
+IXJ.US,D,20211001,000000,82.7963,83.0238,81.6579,82.7377,189671.23376283,0
+IXJ.US,D,20211004,000000,82.4119,82.8261,81.335,81.7195,119201.61276944,0
+IXJ.US,D,20211005,000000,81.7989,82.5678,81.7294,81.937,72940.950053716,0
+IXJ.US,D,20211006,000000,81.3936,81.8188,80.8701,81.7493,69912.942797728,0
+IXJ.US,D,20211007,000000,82.2241,83.1132,82.2241,82.688,68715.027693132,0
+IXJ.US,D,20211008,000000,82.9056,83.0138,82.3026,82.4903,106169.50441305,0
+IXJ.US,D,20211011,000000,82.5301,82.7963,81.937,81.9469,52277.417825109,0
+IXJ.US,D,20211012,000000,82.1248,82.2042,81.4433,81.631,185136.26943829,0
+IXJ.US,D,20211013,000000,81.7493,82.1049,81.5714,81.8873,73376.830087573,0
+IXJ.US,D,20211014,000000,82.6284,83.0238,82.6284,82.7377,115407.54383732,0
+IXJ.US,D,20211015,000000,83.2513,83.443,82.994,83.3109,151034.94835989,0
+IXJ.US,D,20211018,000000,82.8162,82.9552,82.4119,82.7377,44100.388922056,0
+IXJ.US,D,20211019,000000,83.0933,83.8533,83.0834,83.7251,61532.570322298,0
+IXJ.US,D,20211020,000000,84.1106,84.792,84.1106,84.6341,67613.751117983,0
+IXJ.US,D,20211021,000000,84.7433,84.8814,84.19,84.8814,50035.605272222,0
+IXJ.US,D,20211022,000000,85.0195,85.4049,84.802,85.3553,118567.42241995,0
+IXJ.US,D,20211025,000000,85.2957,85.4546,84.7801,85.3751,37133.354939779,0
+IXJ.US,D,20211026,000000,85.553,85.8589,85.1675,85.8003,48639.379851991,0
+IXJ.US,D,20211027,000000,85.9185,85.9185,84.9798,84.9897,398363.14475368,0
+IXJ.US,D,20211028,000000,85.2569,86.0169,85.2073,85.7407,125236.4876031,0
+IXJ.US,D,20211029,000000,85.6324,86.4222,85.2271,86.2841,275361.42314403,0
+IXJ.US,D,20211101,000000,86.5801,86.8275,86.2146,86.442,134604.38505131,0
+IXJ.US,D,20211102,000000,86.7579,87.3808,86.2642,86.9854,195510.8182349,0
+IXJ.US,D,20211103,000000,86.9358,87.7066,86.748,87.6669,138712.52920413,0
+IXJ.US,D,20211104,000000,87.5686,87.6172,86.7977,87.2517,189961.14935117,0
+IXJ.US,D,20211105,000000,86.6099,86.6695,85.6712,86.304,113358.00169198,0
+IXJ.US,D,20211108,000000,86.3626,86.7182,86.1708,86.6993,117714.78872785,0
+IXJ.US,D,20211109,000000,86.7579,86.7579,86.2146,86.452,97238.493650046,0
+IXJ.US,D,20211110,000000,86.3338,86.901,86.2245,86.3824,73604.333292311,0
+IXJ.US,D,20211111,000000,86.452,86.452,86.0467,86.2841,64028.059014982,0
+IXJ.US,D,20211112,000000,86.4122,86.5801,86.0069,86.3437,60877.24029449,0
+IXJ.US,D,20211115,000000,86.6,86.6,85.8987,85.9185,58849.844478812,0
+IXJ.US,D,20211116,000000,85.8192,86.4718,85.7308,86.0467,88340.702381539,0
+IXJ.US,D,20211117,000000,86.0765,86.442,85.9781,86.2146,35255.950175013,0
+IXJ.US,D,20211118,000000,86.1947,86.4351,85.9086,86.146,52791.816664141,0
+IXJ.US,D,20211119,000000,86.5116,86.6993,85.7109,85.8102,87158.893698517,0
+IXJ.US,D,20211122,000000,85.7804,85.9086,85.2073,85.2271,49312.829604071,0
+IXJ.US,D,20211123,000000,84.792,85.1377,84.5457,85.1179,73918.408513012,0
+IXJ.US,D,20211124,000000,84.6639,84.9599,84.4265,84.9301,49774.882572986,0
+IXJ.US,D,20211126,000000,84.95,85.6026,84.2586,84.6341,92755.875195621,0
+IXJ.US,D,20211129,000000,84.9013,85.1576,84.4761,84.644,346810.51589942,0
+IXJ.US,D,20211130,000000,84.3678,84.5844,83.2215,83.3109,130289.87737206,0
+IXJ.US,D,20211201,000000,83.8245,84.5794,83.0238,83.1132,110707.48869164,0
+IXJ.US,D,20211202,000000,83.142,83.6854,82.7476,83.3695,72816.125286514,0
+IXJ.US,D,20211203,000000,83.9129,84.2685,82.9254,83.5572,65192.754625081,0
+IXJ.US,D,20211206,000000,83.6754,84.19,83.4887,83.7947,63735.123472598,0
+IXJ.US,D,20211207,000000,84.2983,84.9897,84.041,84.95,243488.82815099,0
+IXJ.US,D,20211208,000000,85.4149,85.849,85.0294,85.7705,76048.482766226,0
+IXJ.US,D,20211209,000000,85.6712,86.0268,85.6026,85.8003,56445.961058833,0
+IXJ.US,D,20211210,000000,85.7606,86.1162,85.6225,85.9086,69854.557019521,0
+IXJ.US,D,20211213,000000,85.8192,86.7033,85.8192,86.5046,151265.47151867,0
+IXJ.US,D,20211214,000000,86.1172,86.3556,85.6205,85.8788,55022.556052196,0
+IXJ.US,D,20211215,000000,86.0079,87.5874,85.998,87.5378,130113.71338609,0
+IXJ.US,D,20211216,000000,87.8159,88.551,87.7662,88.2431,131458.59958756,0
+IXJ.US,D,20211217,000000,87.657,87.9748,87.1702,87.3391,163794.25420086,0
+IXJ.US,D,20211220,000000,87.0609,87.3589,86.2726,86.9616,101223.82633836,0
+IXJ.US,D,20211221,000000,87.2695,87.4881,86.6238,87.4682,162161.46571376,0
+IXJ.US,D,20211222,000000,87.4285,88.5113,87.2397,88.4914,86269.013906532,0
+IXJ.US,D,20211223,000000,88.5808,88.9583,88.2729,88.7497,59785.023581476,0
+IXJ.US,D,20211227,000000,89.008,89.7034,89.008,89.7034,123826.16906399,0
+IXJ.US,D,20211228,000000,89.7828,89.9616,89.3656,89.5047,53504.525818808,0
+IXJ.US,D,20211229,000000,89.3656,90.0808,89.3656,89.9418,83821.844478571,0
+IXJ.US,D,20211230,000000,89.9616,90.3093,89.8027,89.8722,181224.42229841,0
+IXJ.US,D,20211231,000000,89.8524,90.2199,89.6735,89.7431,99681.636472613,0
+IXJ.US,D,20220103,000000,89.604,89.604,88.1934,88.8093,175837.83093312,0
+IXJ.US,D,20220104,000000,88.6007,88.6007,87.349,87.7265,147662.66634275,0
+IXJ.US,D,20220105,000000,87.7166,88.2331,86.9318,86.9715,157909.37041811,0
+IXJ.US,D,20220106,000000,86.4848,86.7728,85.7795,85.9583,99917.192888139,0
+IXJ.US,D,20220107,000000,85.8689,86.0328,85.5311,85.8391,54050.130849641,0
+IXJ.US,D,20220110,000000,85.243,86.3556,85.0047,86.3258,84264.771071867,0
+IXJ.US,D,20220111,000000,86.4351,87.1007,86.0675,87.0609,57259.33534834,0
+IXJ.US,D,20220112,000000,86.8026,86.8722,86.445,86.8026,266879.37888241,0
+IXJ.US,D,20220113,000000,86.7629,86.7629,85.243,85.4119,262727.94872161,0
+IXJ.US,D,20220114,000000,85.1337,85.4914,84.5874,85.3523,126946.78824403,0
+IXJ.US,D,20220118,000000,84.7463,84.7463,84.1016,84.3291,142650.54927907,0
+IXJ.US,D,20220119,000000,84.5079,84.9351,83.9317,84.0907,639144.08077748,0
+IXJ.US,D,20220120,000000,84.2794,84.9053,83.445,83.5145,736677.5232726,0
+IXJ.US,D,20220121,000000,83.5145,84.1106,82.6205,82.7794,349594.91352909,0
+IXJ.US,D,20220124,000000,81.6171,82.1834,79.69,81.9648,137142.15310062,0
+IXJ.US,D,20220125,000000,81.4483,82.243,80.5294,81.5575,292544.96166122,0
+IXJ.US,D,20220126,000000,81.9748,82.4218,80.6635,81.2694,82832.306203094,0
+IXJ.US,D,20220127,000000,81.5277,82.4913,81.2694,81.4681,162449.3679994,0
+IXJ.US,D,20220128,000000,81.3489,82.8887,80.882,82.839,70574.312733627,0
+IXJ.US,D,20220131,000000,82.6403,83.5543,82.4665,83.5344,108171.73394502,0
+IXJ.US,D,20220201,000000,83.7728,83.8225,83.1569,83.8225,163330.18792925,0
+IXJ.US,D,20220202,000000,83.9615,84.8457,83.6337,84.6967,133288.69173895,0
+IXJ.US,D,20220203,000000,84.3192,84.3688,83.9417,84.0609,84444.961663231,0
+IXJ.US,D,20220204,000000,83.5543,84.1493,83.1447,83.6337,127904.11367636,0
+IXJ.US,D,20220207,000000,83.7132,84.1294,83.4847,83.6437,874339.108469,0
+IXJ.US,D,20220208,000000,83.296,84.2496,83.0774,84.0708,96965.69113463,0
+IXJ.US,D,20220209,000000,84.5973,85.0543,84.5973,84.9053,69196.207037668,0
+IXJ.US,D,20220210,000000,84.0907,84.8059,83.4499,83.7529,117508.42520143,0
+IXJ.US,D,20220211,000000,83.5344,83.9913,82.3572,82.5112,178654.44140594,0
+IXJ.US,D,20220214,000000,82.1834,82.3423,80.9814,81.5277,200764.5316222,0
+IXJ.US,D,20220215,000000,82.3175,82.9383,82.3175,82.8291,87181.040028182,0
+IXJ.US,D,20220216,000000,82.7794,83.445,82.4472,83.2463,88101.11936062,0
+IXJ.US,D,20220217,000000,82.8489,82.9681,81.9648,81.9648,48400.80348242,0
+IXJ.US,D,20220218,000000,81.9549,82.1834,81.0509,81.3986,173950.35965487,0
+IXJ.US,D,20220222,000000,81.1304,81.7744,80.6933,81.2098,99865.85366937,0
+IXJ.US,D,20220223,000000,81.7761,81.8655,80.7728,80.9516,64311.934695231,0
+IXJ.US,D,20220224,000000,79.233,81.1304,79.0641,80.9317,87607.860199904,0
+IXJ.US,D,20220225,000000,81.4993,83.5344,81.339,83.435,206254.80807637,0
+IXJ.US,D,20220228,000000,82.4218,82.9284,81.9946,82.8688,280374.54685906,0
+IXJ.US,D,20220301,000000,82.69,83.1172,81.786,82.4119,111284.29991427,0
+IXJ.US,D,20220302,000000,82.6105,83.6846,82.4317,83.2662,66050.421573918,0
+IXJ.US,D,20220303,000000,83.5046,83.8125,82.6056,83.2066,211377.65678838,0
+IXJ.US,D,20220304,000000,82.2032,83.1172,81.8456,83.0178,129284.23267501,0
+IXJ.US,D,20220307,000000,82.6602,82.6602,81.1502,81.5377,213771.47369488,0
+IXJ.US,D,20220308,000000,81.3837,82.0542,80.1618,80.4151,133548.40778683,0
+IXJ.US,D,20220309,000000,81.6668,82.6205,81.3042,82.2529,67320.815575598,0
+IXJ.US,D,20220310,000000,81.3887,82.0642,81.19,81.9847,98589.419759599,0
+IXJ.US,D,20220311,000000,82.2132,82.5907,81.1602,81.1999,125032.13737937,0
+IXJ.US,D,20220314,000000,81.7363,82.988,81.6569,81.786,73186.572982725,0
+IXJ.US,D,20220315,000000,82.1933,83.3456,82.1933,83.2066,102284.83685958,0
+IXJ.US,D,20220316,000000,83.9218,84.5675,83.1072,84.5675,85089.218526207,0
+IXJ.US,D,20220317,000000,84.4185,86.0377,84.4185,85.8987,125869.67130124,0
+IXJ.US,D,20220318,000000,85.7198,86.5841,85.6453,86.5444,302772.53936096,0
+IXJ.US,D,20220321,000000,86.4152,87.0311,85.9583,86.3258,54277.63405438,0
+IXJ.US,D,20220322,000000,86.3457,86.5245,86.0062,86.3656,57360.00048318,0
+IXJ.US,D,20220323,000000,86.0377,86.0377,85.1139,85.2232,36471.98500388,0
+IXJ.US,D,20220324,000000,85.402,86.1669,85.2828,86.1669,44488.956342538,0
+IXJ.US,D,20220325,000000,86.3059,86.5642,85.8291,86.4252,423419.7034667,0
+IXJ.US,D,20220328,000000,86.3258,86.9119,86.1768,86.8523,54956.117063201,0
+IXJ.US,D,20220329,000000,87.7166,88.1239,87.1603,87.7066,72167.841818144,0
+IXJ.US,D,20220330,000000,87.6172,88.2076,87.5775,87.8457,220608.64965321,0
+IXJ.US,D,20220331,000000,87.8556,88.0444,87.0113,87.0411,162692.97762571,0
+IXJ.US,D,20220401,000000,87.1801,87.806,86.8523,87.7563,119172.41988033,0
+IXJ.US,D,20220404,000000,87.8159,87.8556,87.2199,87.5477,122762.13858873,0
+IXJ.US,D,20220405,000000,87.3689,88.5013,87.3689,87.6073,151861.40911693,0
+IXJ.US,D,20220406,000000,87.2894,88.9583,87.2894,88.8192,136446.55701888,0
+IXJ.US,D,20220407,000000,88.8292,90.6275,88.7994,90.4385,490018.7500255,0
+IXJ.US,D,20220408,000000,90.4186,91.1735,90.2795,90.7861,433250.66053518,0
+IXJ.US,D,20220411,000000,90.7265,90.9848,89.2265,89.4351,360312.73043551,0
+IXJ.US,D,20220412,000000,89.2663,89.3855,87.9725,88.3225,141278.4834912,0
+IXJ.US,D,20220413,000000,88.3523,88.8987,88.0273,88.8391,74398.581206199,0
+IXJ.US,D,20220414,000000,88.8093,89.2265,88.253,88.3921,98954.834199068,0
+IXJ.US,D,20220418,000000,87.9848,88.3821,86.9851,87.3093,92556.558228638,0
+IXJ.US,D,20220419,000000,87.1901,88.0841,87.1205,87.806,304871.40742238,0
+IXJ.US,D,20220420,000000,88.1239,89.1073,87.9748,88.7994,208015.44128472,0
+IXJ.US,D,20220421,000000,89.008,89.008,87.5874,87.6371,52796.849920883,0
+IXJ.US,D,20220422,000000,87.2993,87.2993,84.9947,85.0145,116738.3369199,0
+IXJ.US,D,20220425,000000,84.5774,85.6204,83.9516,85.5708,335493.74144071,0
+IXJ.US,D,20220426,000000,84.9947,85.2132,83.7033,83.7331,213168.48953718,0
+IXJ.US,D,20220427,000000,83.9516,84.488,83.4251,83.8821,78191.64348697,0
+IXJ.US,D,20220428,000000,84.1801,84.9847,83.5443,84.6867,75588.443100008,0
+IXJ.US,D,20220429,000000,84.2496,84.8059,82.8986,83.0278,909472.24717951,0
+IXJ.US,D,20220502,000000,82.8688,83.3158,81.4383,82.4715,206337.35348694,0
+IXJ.US,D,20220503,000000,82.69,83.4946,82.5807,82.9085,185171.50223548,0
+IXJ.US,D,20220504,000000,82.9284,84.5377,82.0095,84.2695,120169.00471525,0
+IXJ.US,D,20220505,000000,83.6635,83.8225,81.9748,82.541,141820.06191664,0
+IXJ.US,D,20220506,000000,81.8953,82.3721,81.4085,82.1635,85011.70637238,0
+IXJ.US,D,20220509,000000,81.2347,81.2396,79.6701,79.9383,136732.44600182,0
+IXJ.US,D,20220510,000000,80.8026,81.1502,79.8638,80.5443,101054.70891183,0
+IXJ.US,D,20220511,000000,80.0674,81.3787,79.382,79.4217,258598.66489048,0
+IXJ.US,D,20220512,000000,79.2727,80.1668,79.0442,80.0575,232481.09565624,0
+IXJ.US,D,20220513,000000,80.4648,81.3887,80.4648,81.2595,129278.19276692,0
+IXJ.US,D,20220516,000000,81.18,82.1535,80.9814,81.7562,107006.03168357,0
+IXJ.US,D,20220517,000000,82.6205,82.8589,82.1039,82.8489,91453.268350792,0
+IXJ.US,D,20220518,000000,82.2529,82.3671,80.6237,80.9019,95197.004715491,0
+IXJ.US,D,20220519,000000,80.4549,81.7562,80.286,81.3787,571111.56269856,0
+IXJ.US,D,20220520,000000,81.8456,82.5907,81.0708,82.4715,160963.55060916,0
+IXJ.US,D,20220523,000000,83.147,83.4591,82.8787,83.2364,74972.372474787,0
+IXJ.US,D,20220524,000000,82.988,83.6139,82.6903,83.5145,265377.4550706,0
+IXJ.US,D,20220525,000000,83.2066,83.8374,82.7198,83.3158,193156.26073099,0
+IXJ.US,D,20220526,000000,83.4748,83.9814,83.3357,83.7231,111569.18224587,0
+IXJ.US,D,20220527,000000,83.8523,84.945,83.6933,84.8755,92392.474058849,0
+IXJ.US,D,20220531,000000,84.3589,84.3986,83.3854,83.9218,155546.75970342,0
+IXJ.US,D,20220601,000000,84.1503,84.19,82.1238,82.7099,94923.195548726,0
+IXJ.US,D,20220602,000000,82.8489,83.445,81.637,83.445,56741.916555263,0
+IXJ.US,D,20220603,000000,82.8986,83.0874,82.3324,82.4615,72261.460393546,0
+IXJ.US,D,20220606,000000,83.0774,83.0774,82.1436,82.3423,83095.042205026,0
+IXJ.US,D,20220607,000000,82.0344,83.3258,82.0344,83.2066,191961.36558044,0
+IXJ.US,D,20220608,000000,82.9185,83.4052,82.5509,82.69,52406.269197704,0
+IXJ.US,D,20220609,000000,82.53,82.74,80.95,80.97,142822,0
+IXJ.US,D,20220610,000000,79.86,80.19,79.3,79.61,94982,0
+IXJ.US,D,20220613,000000,78.1,78.378,76.9,77.12,125231,0
+IXJ.US,D,20220614,000000,76.99,76.99,75.71,76.31,186400,0
+IXJ.US,D,20220615,000000,76.82,77.73,75.8575,77.12,73748,0
+IXJ.US,D,20220616,000000,75.72,76.17,75.33,76.08,203546,0
+IXJ.US,D,20220617,000000,76.11,76.92,75.95,75.99,101070,0
+IXJ.US,D,20220621,000000,76.94,78.04,76.82,77.72,336156,0
+IXJ.US,D,20220622,000000,77.28,79.42,77.28,78.65,84576,0
+IXJ.US,D,20220623,000000,78.9,80.3,78.9,80.22,287597,0
+IXJ.US,D,20220624,000000,81.15,81.92,80.74,81.87,120411,0
+IXJ.US,D,20220627,000000,81.98,82.51,81.63,82.15,288109,0
+IXJ.US,D,20220628,000000,82.39,82.5,80.66,80.75,45625,0
+IXJ.US,D,20220629,000000,81.02,81.76,80.51,81.35,67498,0
+IXJ.US,D,20220630,000000,80.66,81.58,80.41,81.14,429780,0
+IXJ.US,D,20220701,000000,80.95,82.1,80.4244,81.97,150590,0
+IXJ.US,D,20220705,000000,81.05,81.65,80.07,81.56,78181,0
+IXJ.US,D,20220706,000000,81.6,82.46,81.6,82.14,55731,0
+IXJ.US,D,20220707,000000,82.3,82.51,81.95,82.5,50028,0
+IXJ.US,D,20220708,000000,82.13,83.14,82,82.59,180907,0
+IXJ.US,D,20220711,000000,82.23,82.79,82,82.27,100520,0
+IXJ.US,D,20220712,000000,82.21,82.58,81.35,81.43,50805,0
+IXJ.US,D,20220713,000000,80.62,81.35,80.57,80.85,112723,0
+IXJ.US,D,20220714,000000,79.88,80.65,79.48,80.59,1283375,0
+IXJ.US,D,20220715,000000,81.5,82.6,81.43,82.52,146761,0
+IXJ.US,D,20220718,000000,82.77,82.77,80.78,80.95,129207,0
+IXJ.US,D,20220719,000000,81.89,82.63,81.6917,82.53,186207,0
+IXJ.US,D,20220720,000000,82.4,82.4,81.31,81.6,74565,0
+IXJ.US,D,20220721,000000,81.52,82.7,81.52,82.7,149719,0
+IXJ.US,D,20220722,000000,82.9,83.17,81.98,82.37,171635,0
+IXJ.US,D,20220725,000000,82.55,82.87,82.4,82.82,66912,0
+IXJ.US,D,20220726,000000,82.81,83.56,82.81,83.16,45801,0
+IXJ.US,D,20220727,000000,83.21,84.0899,82.72,83.8,55528,0
+IXJ.US,D,20220728,000000,83.69,84.54,82.39,84.11,70861,0
+IXJ.US,D,20220729,000000,83.79,83.84,83.19,83.74,133971,0
+IXJ.US,D,20220801,000000,83.4,83.67,82.9624,83.13,136300,0
+IXJ.US,D,20220802,000000,82.99,83.85,82.65,82.66,351648,0
+IXJ.US,D,20220803,000000,83.06,83.2802,82.72,83.03,76896,0
+IXJ.US,D,20220804,000000,83.22,83.44,82.7983,82.91,129705,0
+IXJ.US,D,20220805,000000,82.32,82.79,82.1,82.76,133029,0
+IXJ.US,D,20220808,000000,82.89,83.42,82.53,82.87,684476,0
+IXJ.US,D,20220809,000000,82.98,83.38,82.625,82.71,63798,0
+IXJ.US,D,20220810,000000,83.57,83.58,83.11,83.55,59085,0
+IXJ.US,D,20220811,000000,83.2,83.85,82.71,82.79,117472,0
+IXJ.US,D,20220812,000000,82.95,83.96,82.89,83.93,74740,0
+IXJ.US,D,20220815,000000,83.76,84.3,83.6,84.22,111308,0
+IXJ.US,D,20220816,000000,83.83,84.1507,83.55,83.87,105212,0
+IXJ.US,D,20220817,000000,83.4,83.68,83.175,83.27,72928,0
+IXJ.US,D,20220818,000000,83.41,83.41,82.54,82.95,79507,0
+IXJ.US,D,20220819,000000,82.72,83.39,82.72,83.06,40073,0
+IXJ.US,D,20220822,000000,82.69,82.9194,81.885,82.07,81069,0
+IXJ.US,D,20220823,000000,81.85,81.85,80.8853,81.09,48361,0
+IXJ.US,D,20220824,000000,81.03,81.61,80.89,81.33,193549,0
+IXJ.US,D,20220825,000000,81.58,82.21,81.21,82.17,43276,0
+IXJ.US,D,20220826,000000,82.25,82.25,80,80.1,43862,0
+IXJ.US,D,20220829,000000,79.64,79.8825,79.13,79.44,142910,0
+IXJ.US,D,20220830,000000,79.64,79.64,78.7,78.8,66284,0
+IXJ.US,D,20220831,000000,79.09,79.44,78.41,78.41,142603,0
+IXJ.US,D,20220901,000000,78.06,79.235,77.91,79.19,76703,0
+IXJ.US,D,20220902,000000,79.57,79.74,77.79,78.13,1466205,0
+IXJ.US,D,20220906,000000,78.41,79.11,78,78.22,191321,0
+IXJ.US,D,20220907,000000,78.09,79.4,77.9138,79.37,126485,0
+IXJ.US,D,20220908,000000,78.99,80.58,78.9,80.46,58985,0
+IXJ.US,D,20220909,000000,81.07,81.5848,80.87,81.39,87817,0
+IXJ.US,D,20220912,000000,81.81,82.36,81.7,81.99,74660,0
+IXJ.US,D,20220913,000000,80.64,80.76,79.07,79.23,78279,0
+IXJ.US,D,20220914,000000,79.46,79.83,78.77,79.23,53255,0
+IXJ.US,D,20220915,000000,79.36,79.97,79.35,79.44,44301,0
+IXJ.US,D,20220916,000000,78.82,79.19,78.59,79.13,62867,0
+IXJ.US,D,20220919,000000,78.52,78.78,77.7,78.78,96510,0
+IXJ.US,D,20220920,000000,78.06,78.17,77.24,77.74,106995,0
+IXJ.US,D,20220921,000000,77.84,78.2,76.37,76.41,77136,0
+IXJ.US,D,20220922,000000,76.38,77.12,75.88,76.65,618480,0
+IXJ.US,D,20220923,000000,75.98,76.13,75.12,75.98,412123,0
+IXJ.US,D,20220926,000000,75.37,75.69,74.77,75.05,688253,0
+IXJ.US,D,20220927,000000,75.57,76.08,74.62,74.91,416083,0
+IXJ.US,D,20220928,000000,75.88,77.25,75.65,76.96,936910,0
+IXJ.US,D,20220929,000000,76.4,76.6,75.77,76.35,701761,0
+IXJ.US,D,20220930,000000,76.31,76.85,75.28,75.35,303490,0
+IXJ.US,D,20221003,000000,76.11,77.1,75.721,76.8,122885,0
+IXJ.US,D,20221004,000000,77.622,78.82,77.62,78.8,133229,0
+IXJ.US,D,20221005,000000,78.05,79.2339,77.94,78.84,97654,0
+IXJ.US,D,20221006,000000,78.28,78.52,77.57,77.71,65844,0
+IXJ.US,D,20221007,000000,77.23,77.32,75.96,76.35,93309,0
+IXJ.US,D,20221010,000000,76.38,76.38,75.581,75.8,70444,0
+IXJ.US,D,20221011,000000,75.57,76.8493,75.48,76.09,198477,0
+IXJ.US,D,20221012,000000,76.11,76.58,75.63,75.71,78403,0
+IXJ.US,D,20221013,000000,74.56,77.555,74.5,77.22,76678,0
+IXJ.US,D,20221014,000000,77.82,78.2971,76.59,76.73,95640,0
+IXJ.US,D,20221017,000000,77.57,78.25,77.49,78.07,63453,0
+IXJ.US,D,20221018,000000,79.03,79.11,78.16,78.45,72388,0
+IXJ.US,D,20221019,000000,78.14,78.14,76.76,77.27,74908,0
+IXJ.US,D,20221020,000000,77.09,77.67,76.595,76.7,158983,0
+IXJ.US,D,20221021,000000,76.52,78.41,76.15,78.26,119495,0
+IXJ.US,D,20221024,000000,78.63,79.66,78.63,79.41,33535,0
+IXJ.US,D,20221025,000000,79.41,80.3014,79.41,80.23,66058,0
+IXJ.US,D,20221026,000000,81.45,81.85,80.46,81.25,76476,0
+IXJ.US,D,20221027,000000,81.35,81.35,80.58,80.65,121984,0
+IXJ.US,D,20221028,000000,80.78,81.96,80.74,81.89,393558,0
+IXJ.US,D,20221031,000000,81.49,82.1,81.38,81.92,98916,0
+IXJ.US,D,20221101,000000,82.23,82.43,81.15,81.85,111802,0
+IXJ.US,D,20221102,000000,81.94,82.795,80.78,80.78,234737,0
+IXJ.US,D,20221103,000000,80,80.82,79.7,80.44,247310,0
+IXJ.US,D,20221104,000000,81.31,81.41,80.101,81.15,118939,0
+IXJ.US,D,20221107,000000,81.2,82,81.01,81.75,244354,0
+IXJ.US,D,20221108,000000,81.91,82.815,81.4514,82.25,39069,0
+IXJ.US,D,20221109,000000,81.98,82.67,81.44,81.44,104533,0
+IXJ.US,D,20221110,000000,83.64,84.06,82.8691,83.96,58803,0
+IXJ.US,D,20221111,000000,83.85,83.95,82.29,83.14,110783,0
+IXJ.US,D,20221114,000000,83.14,84.08,83.01,83.1,1841348,0
+IXJ.US,D,20221115,000000,83.79,83.97,82.47,83.14,110202,0
+IXJ.US,D,20221116,000000,83.17,83.73,82.95,83.05,223623,0
+IXJ.US,D,20221117,000000,82.4,83.11,82.19,82.91,64688,0
+IXJ.US,D,20221118,000000,83.46,83.96,83.35,83.85,300875,0
+IXJ.US,D,20221121,000000,83.77,84.23,83.61,83.93,4026372,0
+IXJ.US,D,20221122,000000,84.25,84.75,84.21,84.72,144236,0
+IXJ.US,D,20221123,000000,84.69,85.25,84.56,85.13,100009,0
+IXJ.US,D,20221125,000000,85.16,85.72,85.14,85.65,67573,0
+IXJ.US,D,20221128,000000,85.36,85.91,84.985,85.07,100031,0
+IXJ.US,D,20221129,000000,84.92,85.0888,84.59,84.89,73421,0
+IXJ.US,D,20221130,000000,85.07,86.77,84.6,86.69,147627,0
+IXJ.US,D,20221201,000000,87.22,87.55,86.79,87.16,289217,0
+IXJ.US,D,20221202,000000,86.42,87.41,86.4,87.31,108270,0
+IXJ.US,D,20221205,000000,86.81,86.95,86.29,86.46,66817,0
+IXJ.US,D,20221206,000000,86.35,86.36,85.42,85.98,110083,0
+IXJ.US,D,20221207,000000,85.95,86.74,85.95,86.56,145290,0
+IXJ.US,D,20221208,000000,86.59,87.21,86.38,87.13,63541,0
+IXJ.US,D,20221209,000000,87.16,87.45,86.31,86.39,57315,0
+IXJ.US,D,20221212,000000,86.31,87.08,86.31,87,58126,0
+IXJ.US,D,20221213,000000,88.03,88.18,86.87,87.17,170555,0
+IXJ.US,D,20221214,000000,87.21,88.05,86.83,87.41,74398,0
+IXJ.US,D,20221215,000000,86.54,86.7,85.44,85.79,1654616,0
+IXJ.US,D,20221216,000000,85.07,85.142,84.2187,84.63,112252,0
+IXJ.US,D,20221219,000000,84.59,84.6251,83.855,84.22,105888,0
+IXJ.US,D,20221220,000000,84.09,84.4773,83.81,84.25,191261,0
+IXJ.US,D,20221221,000000,84.59,85.44,84.445,85.21,107365,0
+IXJ.US,D,20221222,000000,84.81,85.12,84.1,85.08,123458,0
+IXJ.US,D,20221223,000000,84.93,85.1816,84.59,85.11,80967,0
+IXJ.US,D,20221227,000000,85.16,85.19,84.69,84.85,65487,0
+IXJ.US,D,20221228,000000,84.95,85.4342,84.3,84.3,75627,0
+IXJ.US,D,20221229,000000,84.89,85.6988,84.89,85.28,157146,0
+IXJ.US,D,20221230,000000,85.06,85.06,84.27,84.88,52595,0
+IXJ.US,D,20230103,000000,85.25,85.43,84.32,84.92,176778,0
+IXJ.US,D,20230104,000000,85.42,85.52,84.7145,85.18,65746,0
+IXJ.US,D,20230105,000000,84.49,84.67,84.01,84.31,88003,0
+IXJ.US,D,20230106,000000,84.79,85.475,83.85,85.26,183483,0
+IXJ.US,D,20230109,000000,85.49,85.56,84.085,84.15,98747,0
+IXJ.US,D,20230110,000000,84.1,84.74,84.02,84.71,85893,0
+IXJ.US,D,20230111,000000,84.76,84.972,84.36,84.94,472474,0
+IXJ.US,D,20230112,000000,85.16,85.251,84.02,84.89,666104,0
+IXJ.US,D,20230113,000000,84.81,85.62,84.69,85.5,399600,0
+IXJ.US,D,20230117,000000,85.69,85.7823,85.34,85.36,154652,0
+IXJ.US,D,20230118,000000,85.83,85.86,84.39,84.48,114924,0
+IXJ.US,D,20230119,000000,84.25,84.94,84.21,84.61,167510,0
+IXJ.US,D,20230120,000000,84.58,84.97,84.17,84.95,500463,0
+IXJ.US,D,20230123,000000,85.06,85.53,84.77,85.22,157303,0
+IXJ.US,D,20230124,000000,84.72,84.94,84.115,84.55,182890,0
+IXJ.US,D,20230125,000000,84.14,84.75,84.006,84.74,239183,0
+IXJ.US,D,20230126,000000,84.86,84.9,84.1424,84.7,146039,0
+IXJ.US,D,20230127,000000,84.43,84.57,84.0377,84.13,152629,0
+IXJ.US,D,20230130,000000,83.99,84.49,83.44,83.51,87702,0
+IXJ.US,D,20230131,000000,83.49,84.45,83.49,84.42,359115,0
+IXJ.US,D,20230201,000000,84.15,84.97,83.46,84.55,300648,0
+IXJ.US,D,20230202,000000,84.36,84.36,83.42,83.95,434257,0
+IXJ.US,D,20230203,000000,83.91,84.28,83.52,83.78,3156974,0
+IXJ.US,D,20230206,000000,83.53,83.75,83.275,83.39,142665,0
+IXJ.US,D,20230207,000000,83.09,84.17,82.96,83.98,160451,0
+IXJ.US,D,20230208,000000,83.93,84.29,83.79,83.88,118714,0
+IXJ.US,D,20230209,000000,84.29,84.519,83.2,83.35,60969,0
+IXJ.US,D,20230210,000000,83.26,83.89,83.26,83.8,98544,0
+IXJ.US,D,20230213,000000,83.77,84.51,83.77,84.49,56988,0
+IXJ.US,D,20230214,000000,84.44,84.8,83.77,84.15,104473,0
+IXJ.US,D,20230215,000000,83.71,83.82,83.4,83.68,99776,0
+IXJ.US,D,20230216,000000,82.93,83.425,82.6,82.83,79867,0
+IXJ.US,D,20230217,000000,82.61,83.68,82.43,83.64,163664,0
+IXJ.US,D,20230221,000000,83.11,83.34,82.6016,82.62,172407,0
+IXJ.US,D,20230222,000000,82.75,82.9134,82.31,82.39,187953,0
+IXJ.US,D,20230223,000000,82.42,82.9,82.04,82.6,79789,0
+IXJ.US,D,20230224,000000,81.94,81.96,81.16,81.48,75702,0
+IXJ.US,D,20230227,000000,81.84,82.15,81.21,81.35,119200,0
+IXJ.US,D,20230228,000000,81.1,81.1,80.54,80.6,173905,0
+IXJ.US,D,20230301,000000,80.33,80.65,80.17,80.43,105816,0
+IXJ.US,D,20230302,000000,80.16,81.01,80.1,80.81,75552,0
+IXJ.US,D,20230303,000000,81.16,81.79,80.99,81.79,383400,0
+IXJ.US,D,20230306,000000,81.79,81.99,81.46,81.68,196118,0
+IXJ.US,D,20230307,000000,81.69,81.83,80.25,80.38,133441,0
+IXJ.US,D,20230308,000000,80.24,80.53,79.8591,80.13,1865830,0
+IXJ.US,D,20230309,000000,80.36,80.57,79.21,79.48,113844,0
+IXJ.US,D,20230310,000000,79.52,80.07,78.86,79.07,541113,0
+IXJ.US,D,20230313,000000,78.83,80.43,78.72,79.66,136902,0
+IXJ.US,D,20230314,000000,80.22,80.4758,79.68,80.38,160759,0
+IXJ.US,D,20230315,000000,79.29,79.97,79.22,79.92,176435,0
+IXJ.US,D,20230316,000000,79.62,80.865,79.4611,80.76,121622,0
+IXJ.US,D,20230317,000000,80.61,80.71,79.815,80.01,82822,0
+IXJ.US,D,20230320,000000,80.37,81.14,80.31,81.03,249397,0
+IXJ.US,D,20230321,000000,81.45,81.69,80.99,81.6,95597,0
+IXJ.US,D,20230322,000000,81.63,81.9299,80.58,80.66,113046,0
+IXJ.US,D,20230323,000000,81.05,81.53,80.2668,80.67,47334,0
+IXJ.US,D,20230324,000000,80.49,81.65,80.2316,81.58,103112,0
+IXJ.US,D,20230327,000000,82.2,82.54,82.05,82.27,97325,0
+IXJ.US,D,20230328,000000,82.06,82.33,81.6498,81.81,65202,0
+IXJ.US,D,20230329,000000,82.26,82.26,81.82,82.1,46764,0
+IXJ.US,D,20230330,000000,82.54,82.67,82.235,82.64,529249,0
+IXJ.US,D,20230331,000000,82.85,83.51,82.85,83.36,111716,0
+IXJ.US,D,20230403,000000,83.58,84.22,83.29,84.21,83173,0
+IXJ.US,D,20230404,000000,84.18,84.67,84.06,84.28,62769,0
+IXJ.US,D,20230405,000000,84.76,85.66,84.74,85.58,78608,0
+IXJ.US,D,20230406,000000,85.9,86.22,85.755,86.01,85222,0
+IXJ.US,D,20230410,000000,85.64,85.96,85.34,85.87,118592,0
+IXJ.US,D,20230411,000000,85.94,86.33,85.94,86.08,71502,0
+IXJ.US,D,20230412,000000,86.55,86.915,86.3,86.37,142537,0
+IXJ.US,D,20230413,000000,86.87,87.78,86.79,87.62,136205,0
+IXJ.US,D,20230414,000000,87.53,87.68,86.7243,87,124908,0
+IXJ.US,D,20230417,000000,87.15,87.15,86.6,87.03,1026941,0
+IXJ.US,D,20230418,000000,87.13,87.13,86.44,86.58,1076879,0
+IXJ.US,D,20230419,000000,86.35,86.66,86.13,86.53,245757,0
+IXJ.US,D,20230420,000000,86.21,86.48,86.05,86.33,81372,0
+IXJ.US,D,20230421,000000,86.86,87.24,86.77,87.24,105203,0
+IXJ.US,D,20230424,000000,87.21,87.55,87.0901,87.55,152477,0
+IXJ.US,D,20230425,000000,87.39,87.75,86.758,86.78,59926,0
+IXJ.US,D,20230426,000000,86.41,86.43,85.26,85.66,145139,0
+IXJ.US,D,20230427,000000,85.72,86.05,85,85.94,106260,0
+IXJ.US,D,20230428,000000,85.69,86.64,85.69,86.35,126848,0
+IXJ.US,D,20230501,000000,86.44,87.0499,86.35,86.82,80110,0
+IXJ.US,D,20230502,000000,86.53,86.96,86.0147,86.49,110382,0
+IXJ.US,D,20230503,000000,86.88,87.5997,86.57,86.61,88352,0
+IXJ.US,D,20230504,000000,86.4,86.4,85.76,86.07,282568,0
+IXJ.US,D,20230505,000000,86.4,87.05,86.18,86.83,51080,0
+IXJ.US,D,20230508,000000,86.97,86.97,86.5113,86.75,116858,0
+IXJ.US,D,20230509,000000,86.36,86.62,86.1605,86.23,1888528,0
+IXJ.US,D,20230510,000000,86.41,86.55,85.88,86.4,114143,0
+IXJ.US,D,20230511,000000,86.2,86.2,85.59,86.14,139332,0
+IXJ.US,D,20230512,000000,86.25,86.43,85.7142,85.99,89037,0
+IXJ.US,D,20230515,000000,86.15,86.15,85.66,85.97,375518,0
+IXJ.US,D,20230516,000000,85.74,85.74,85.3,85.32,533042,0
+IXJ.US,D,20230517,000000,85.5,85.51,84.53,85.3,508858,0
+IXJ.US,D,20230518,000000,85.28,85.28,84.52,85.12,88427,0
+IXJ.US,D,20230519,000000,85.3,86,85.3,85.61,51941,0
+IXJ.US,D,20230522,000000,85.65,86.04,85.6,85.64,71614,0
+IXJ.US,D,20230523,000000,85.45,85.52,84.56,84.67,154479,0
+IXJ.US,D,20230524,000000,84.33,84.33,83.92,83.98,118392,0
+IXJ.US,D,20230525,000000,83.68,83.76,82.7445,83.21,90548,0
+IXJ.US,D,20230526,000000,83.4,83.8999,83.0991,83.26,97512,0
+IXJ.US,D,20230530,000000,83,83.175,82.41,82.57,238413,0
+IXJ.US,D,20230531,000000,82.42,83.178,82.07,83.06,205797,0
+IXJ.US,D,20230601,000000,83.06,83.6952,82.67,83.6,166956,0
+IXJ.US,D,20230602,000000,84.06,84.75,83.85,84.62,122752,0
+IXJ.US,D,20230605,000000,84.76,85.1,84.641,84.82,51451,0
+IXJ.US,D,20230606,000000,85.29,85.29,84.25,84.56,83363,0
+IXJ.US,D,20230607,000000,83.67,83.8,83.1871,83.28,112230,0
+IXJ.US,D,20230608,000000,83.27,83.98,83.13,83.89,233253,0
+IXJ.US,D,20230609,000000,83.77,84.15,83.56,83.99,208215,0
+IXJ.US,D,20230612,000000,84.1,84.25,83.74,84.24,112984,0
+IXJ.US,D,20230613,000000,84.29,84.662,84.26,84.56,150770,0
+IXJ.US,D,20230614,000000,84.14,84.22,83.4675,83.77,787037,0
+IXJ.US,D,20230615,000000,83.83,85.05,83.83,85.02,126454,0
+IXJ.US,D,20230616,000000,85.28,85.665,84.97,85.07,309190,0
+IXJ.US,D,20230620,000000,84.28,84.91,84.1618,84.6,246188,0
+IXJ.US,D,20230621,000000,84.43,84.82,84.1,84.59,101590,0
+IXJ.US,D,20230622,000000,84.45,85.02,84.45,84.91,54835,0
+IXJ.US,D,20230623,000000,84.56,84.8393,84.4,84.57,56859,0
+IXJ.US,D,20230626,000000,84.43,84.43,83.435,84.06,136794,0
+IXJ.US,D,20230627,000000,83.92,84.08,83.365,83.85,73885,0
+IXJ.US,D,20230628,000000,83.85,83.875,83.43,83.69,161750,0
+IXJ.US,D,20230629,000000,83.39,84.06,83.27,84.01,78128,0
+IXJ.US,D,20230630,000000,84.51,85.0737,84.51,84.99,283905,0
+IXJ.US,D,20230703,000000,84.41,84.41,83.755,84,177694,0
+IXJ.US,D,20230705,000000,83.7,84.09,83.7,83.89,75510,0
+IXJ.US,D,20230706,000000,83.15,83.31,82.786,83.03,58676,0
+IXJ.US,D,20230707,000000,82.88,82.88,82.2,82.27,55146,0
+IXJ.US,D,20230710,000000,82.2,82.87,82.2,82.78,95622,0
+IXJ.US,D,20230711,000000,82.74,82.96,82.4408,82.77,79638,0
+IXJ.US,D,20230712,000000,83.1,83.29,82.72,82.88,118872,0
+IXJ.US,D,20230713,000000,83.52,83.59,83.18,83.33,102847,0
+IXJ.US,D,20230714,000000,83.97,84.58,83.86,84.36,826005,0
+IXJ.US,D,20230717,000000,84.17,84.22,83.81,84.01,142134,0
+IXJ.US,D,20230718,000000,84.2,85.07,84.17,84.75,79868,0
+IXJ.US,D,20230719,000000,85.06,85.61,84.93,85.04,301992,0
+IXJ.US,D,20230720,000000,85.49,86.495,85.49,86.33,294201,0
+IXJ.US,D,20230721,000000,86.36,87.2,86.2,86.96,327836,0
+IXJ.US,D,20230724,000000,86.85,87.1,86.52,86.56,66677,0
+IXJ.US,D,20230725,000000,86.03,86.86,85.95,86.6,57405,0
+IXJ.US,D,20230726,000000,86.02,86.72,85.94,86.4,72618,0
+IXJ.US,D,20230727,000000,86.75,86.98,85.9,86.01,87751,0
+IXJ.US,D,20230728,000000,86.23,86.42,85.9,86.25,63053,0
+IXJ.US,D,20230731,000000,86.42,86.42,85.77,85.96,55629,0
+IXJ.US,D,20230801,000000,85.72,86.01,85.24,85.38,84221,0
+IXJ.US,D,20230802,000000,85.05,85.53,84.9301,85.11,86069,0
+IXJ.US,D,20230803,000000,84.68,84.88,84.45,84.7,569983,0
+IXJ.US,D,20230804,000000,84.74,85.16,84.26,84.44,70954,0
+IXJ.US,D,20230807,000000,84.76,85.4669,84.73,85.4,64327,0
+IXJ.US,D,20230808,000000,86.05,86.45,85.9,86.37,75714,0
+IXJ.US,D,20230809,000000,86.35,86.73,86.23,86.45,54469,0
+IXJ.US,D,20230810,000000,86.56,87.2999,86.1415,86.19,70825,0
+IXJ.US,D,20230811,000000,86,86.61,86,86.46,252697,0
+IXJ.US,D,20230814,000000,86.28,86.89,86.2616,86.66,92242,0
+IXJ.US,D,20230815,000000,86.36,86.61,86.26,86.36,57031,0
+IXJ.US,D,20230816,000000,86.03,86.3599,85.65,85.72,131967,0
+IXJ.US,D,20230817,000000,85.51,85.75,85.1506,85.21,181782,0
+IXJ.US,D,20230818,000000,84.91,85.25,84.78,85.13,209906,0
+IXJ.US,D,20230821,000000,85.14,85.43,84.95,85.35,42948,0
+IXJ.US,D,20230822,000000,85.37,85.37,85.0132,85.05,55636,0
+IXJ.US,D,20230823,000000,85.54,85.685,85.283,85.49,79402,0
+IXJ.US,D,20230824,000000,85.25,85.7765,84.66,84.68,124313,0
+IXJ.US,D,20230825,000000,84.88,85.435,84.55,85.19,69919,0
+IXJ.US,D,20230828,000000,85.45,85.7123,85.1801,85.49,61909,0
+IXJ.US,D,20230829,000000,85.54,86.32,85.5,86.27,83596,0
+IXJ.US,D,20230830,000000,86.34,86.67,86.09,86.1,116250,0
+IXJ.US,D,20230831,000000,86.17,86.17,85.16,85.2,373373,0
+IXJ.US,D,20230901,000000,85.7,85.85,85.2601,85.41,250054,0
+IXJ.US,D,20230905,000000,85.37,85.41,84.56,84.56,112989,0
+IXJ.US,D,20230906,000000,84.51,84.51,83.72,84.09,273597,0
+IXJ.US,D,20230907,000000,84.2,84.845,84.2,84.55,65658,0
+IXJ.US,D,20230908,000000,84.48,84.725,84.38,84.5,60507,0
+IXJ.US,D,20230911,000000,84.68,85.28,84.51,85.11,77895,0
+IXJ.US,D,20230912,000000,84.86,85.25,84.54,84.99,69757,0
+IXJ.US,D,20230913,000000,84.64,85.1,84.61,84.82,170802,0
+IXJ.US,D,20230914,000000,85.27,85.47,85.05,85.24,109235,0
+IXJ.US,D,20230915,000000,85.3,85.71,84.79,84.82,153071,0
+IXJ.US,D,20230918,000000,84.58,84.713,84.05,84.32,144308,0
+IXJ.US,D,20230919,000000,84.2,84.55,83.87,84.4,103753,0
+IXJ.US,D,20230920,000000,84.75,85.11,84.47,84.47,71693,0
+IXJ.US,D,20230921,000000,83.95,84.04,83.27,83.3,119785,0
+IXJ.US,D,20230922,000000,83.38,83.67,83.15,83.2,53215,0
+IXJ.US,D,20230925,000000,83.04,83.67,82.87,83.62,91704,0
+IXJ.US,D,20230926,000000,83.26,83.5,82.8872,82.89,52469,0
+IXJ.US,D,20230927,000000,83.1,83.1533,81.98,82.55,228133,0
+IXJ.US,D,20230928,000000,82.55,83.14,82.55,82.89,324493,0
+IXJ.US,D,20230929,000000,83.34,83.34,82.26,82.42,287973,0
+IXJ.US,D,20231002,000000,82.06,82.14,81.225,82.1,103108,0
+IXJ.US,D,20231003,000000,81.7,81.71,80.9,81.19,108561,0
+IXJ.US,D,20231004,000000,81.4,81.68,81.03,81.62,66421,0
+IXJ.US,D,20231005,000000,81.73,82.2057,81.42,82.12,92865,0
+IXJ.US,D,20231006,000000,81.91,83.225,81.91,82.95,122846,0
+IXJ.US,D,20231009,000000,82.61,83.23,82.4249,83.19,76815,0
+IXJ.US,D,20231010,000000,83.29,84.1,83.09,83.73,105532,0
+IXJ.US,D,20231011,000000,84.09,84.13,83.33,83.72,47937,0
+IXJ.US,D,20231012,000000,83.76,83.84,82.89,82.99,85168,0
+IXJ.US,D,20231013,000000,83.2,83.8,82.9446,83.26,84421,0
+IXJ.US,D,20231016,000000,83.4,84.08,83.3389,83.79,60736,0
+IXJ.US,D,20231017,000000,83.39,84.14,83.34,83.64,294367,0
+IXJ.US,D,20231018,000000,83.44,83.47,82.45,82.59,195712,0
+IXJ.US,D,20231019,000000,82.27,82.34,81.07,81.53,445030,0
+IXJ.US,D,20231020,000000,81.41,81.815,81.26,81.31,325309,0
+IXJ.US,D,20231023,000000,81.15,81.59,80.935,80.97,310384,0
+IXJ.US,D,20231024,000000,80.83,81.5,80.7909,81.29,127987,0
+IXJ.US,D,20231025,000000,80.99,81.198,80.06,80.62,110192,0
+IXJ.US,D,20231026,000000,80.12,80.5,79.66,79.71,154965,0
+IXJ.US,D,20231027,000000,79.38,79.38,77.96,78.24,109042,0
+IXJ.US,D,20231030,000000,78.89,79.06,78.42,78.92,128428,0
+IXJ.US,D,20231031,000000,79.03,79.3999,78.74,79.28,257682,0
+IXJ.US,D,20231101,000000,79.29,79.93,79.15,79.69,176555,0
+IXJ.US,D,20231102,000000,80.16,80.98,80.13,80.88,104669,0
+IXJ.US,D,20231103,000000,81.22,81.599,81.01,81.21,149802,0
+IXJ.US,D,20231106,000000,81.34,81.78,81.27,81.62,155350,0
+IXJ.US,D,20231107,000000,81.49,81.76,81.3552,81.62,88691,0
+IXJ.US,D,20231108,000000,81.85,82.11,81.24,81.65,82487,0
+IXJ.US,D,20231109,000000,81.83,81.83,80.22,80.25,59729,0
+IXJ.US,D,20231110,000000,80.45,80.72,79.58,80.63,87090,0
+IXJ.US,D,20231113,000000,80.54,81.1953,80.19,81,94505,0
+IXJ.US,D,20231114,000000,81.51,82.08,81.4681,81.71,124323,0
+IXJ.US,D,20231115,000000,81.65,81.95,81.51,81.61,95533,0
+IXJ.US,D,20231116,000000,81.74,82.03,81.57,81.93,82741,0
+IXJ.US,D,20231117,000000,82.27,82.44,81.96,82.17,95911,0
+IXJ.US,D,20231120,000000,81.84,82.74,81.72,82.53,133713,0
+IXJ.US,D,20231121,000000,82.8,83.095,82.7512,82.92,147815,0
+IXJ.US,D,20231122,000000,83.13,83.39,82.92,83.24,81953,0
+IXJ.US,D,20231124,000000,83.45,83.86,83.45,83.79,48016,0
+IXJ.US,D,20231127,000000,83.59,83.74,83.125,83.19,77518,0
+IXJ.US,D,20231128,000000,82.9,83.06,82.63,82.73,125888,0
+IXJ.US,D,20231129,000000,82.68,83.17,82.68,82.89,337412,0
+IXJ.US,D,20231130,000000,82.88,83.78,82.6401,83.73,171853,0
+IXJ.US,D,20231201,000000,83.58,84.12,83.4,84.06,93711,0
+IXJ.US,D,20231204,000000,83.9,84.18,83.765,84.13,204135,0
+IXJ.US,D,20231205,000000,83.87,83.91,83.47,83.78,100575,0
+IXJ.US,D,20231206,000000,83.92,84.11,83.67,83.73,978218,0
+IXJ.US,D,20231207,000000,83.73,83.87,83.22,83.65,130039,0
+IXJ.US,D,20231208,000000,83.74,83.9987,83.41,83.86,76642,0
+IXJ.US,D,20231211,000000,84.08,84.38,83.865,84.35,73588,0
+IXJ.US,D,20231212,000000,84.35,84.78,84.07,84.67,114274,0
+IXJ.US,D,20231213,000000,84.6,86.27,84.37,86.21,68254,0
+IXJ.US,D,20231214,000000,86.46,86.46,85.61,85.91,132272,0
+IXJ.US,D,20231215,000000,85.51,85.51,84.9,85.12,204843,0
+IXJ.US,D,20231218,000000,85.49,85.6,85.16,85.37,232270,0
+IXJ.US,D,20231219,000000,85.49,85.94,85.41,85.94,156211,0
+IXJ.US,D,20231220,000000,85.29,85.48,84.2,84.28,366224,0
+IXJ.US,D,20231221,000000,84.8,85.4,84.8,85.37,204623,0
+IXJ.US,D,20231222,000000,85.56,85.963,85.41,85.67,201164,0
+IXJ.US,D,20231226,000000,85.74,86.15,85.5152,85.94,87021,0
+IXJ.US,D,20231227,000000,85.96,86.44,85.9,86.34,236735,0
+IXJ.US,D,20231228,000000,86.47,87.06,86.47,86.59,111013,0
+IXJ.US,D,20231229,000000,86.61,86.8207,86.44,86.72,181245,0
+IXJ.US,D,20240102,000000,86.3,88.02,86.3,87.81,229268,0
+IXJ.US,D,20240103,000000,87.87,88.29,87.6416,87.89,254585,0
+IXJ.US,D,20240104,000000,88.12,88.89,88.12,88.45,176031,0
+IXJ.US,D,20240105,000000,88.27,88.75,88.0001,88.35,176491,0
+IXJ.US,D,20240108,000000,88.4,89.19,88.21,89.14,157022,0
+IXJ.US,D,20240109,000000,89,89.71,88.8,89.11,143818,0
+IXJ.US,D,20240110,000000,89.46,89.8,89.14,89.67,546782,0
+IXJ.US,D,20240111,000000,89.72,89.77,88.965,89.46,115684,0
+IXJ.US,D,20240112,000000,89.35,89.7811,89.19,89.35,102009,0
+IXJ.US,D,20240116,000000,88.96,89.03,88.38,88.5,105581,0
+IXJ.US,D,20240117,000000,88.16,88.478,87.9,88.09,91404,0
+IXJ.US,D,20240118,000000,87.64,88.29,87.19,88.24,256162,0
+IXJ.US,D,20240119,000000,88.08,88.3903,87.7648,88.22,70386,0
+IXJ.US,D,20240122,000000,88.32,88.78,88.195,88.56,89368,0
+IXJ.US,D,20240123,000000,88.12,88.42,87.7301,88.33,187765,0
+IXJ.US,D,20240124,000000,88.65,88.7799,87.69,87.72,82448,0
+IXJ.US,D,20240125,000000,87.41,87.61,86.86,87.55,162869,0
+IXJ.US,D,20240126,000000,88.23,88.39,88.02,88.17,136867,0
+IXJ.US,D,20240129,000000,88.17,88.82,88.1557,88.74,207368,0
+IXJ.US,D,20240130,000000,88.82,89,88.435,88.84,119245,0
+IXJ.US,D,20240131,000000,89.39,89.6823,88.76,88.84,198103,0
+IXJ.US,D,20240201,000000,88.86,89.69,88.39,89.65,178768,0
+IXJ.US,D,20240202,000000,89.32,89.4569,88.9,89.17,83950,0
+IXJ.US,D,20240205,000000,89.48,89.89,89.18,89.56,114174,0
+IXJ.US,D,20240206,000000,90.01,90.38,89.6175,90.37,91268,0
+IXJ.US,D,20240207,000000,90.46,90.8899,90.2662,90.48,96470,0
+IXJ.US,D,20240208,000000,90.18,90.18,89.68,90.1,133517,0
+IXJ.US,D,20240209,000000,90.26,90.3125,89.89,90.19,97906,0
+IXJ.US,D,20240212,000000,90.02,90.19,89.56,90.15,113734,0
+IXJ.US,D,20240213,000000,89.56,89.89,88.88,89.3,178548,0
+IXJ.US,D,20240214,000000,89.64,90.25,89.52,90.15,460750,0
+IXJ.US,D,20240215,000000,90.15,90.87,90.15,90.76,169480,0
+IXJ.US,D,20240216,000000,90.77,91.72,90.59,91.14,222683,0
+IXJ.US,D,20240220,000000,91.66,91.66,90.83,91.01,123627,0
+IXJ.US,D,20240221,000000,90.76,91.26,90.46,91.26,115296,0
+IXJ.US,D,20240222,000000,91.43,92.34,91.22,92.2,140150,0
+IXJ.US,D,20240223,000000,92.33,92.79,92.32,92.66,113993,0
+IXJ.US,D,20240226,000000,92.65,92.85,92.17,92.28,110352,0
+IXJ.US,D,20240227,000000,92.08,92.35,91.7525,92.14,213634,0
+IXJ.US,D,20240228,000000,91.76,91.87,91.2901,91.59,139838,0
+IXJ.US,D,20240229,000000,91.61,91.6818,90.825,90.96,193854,0
+IXJ.US,D,20240301,000000,91.26,92,90.96,91.98,109291,0
+IXJ.US,D,20240304,000000,91.87,92.12,91.69,91.88,76453,0
+IXJ.US,D,20240305,000000,91.94,92.13,91.01,91.28,72003,0
+IXJ.US,D,20240306,000000,91.59,92.2365,91.57,91.95,87854,0
+IXJ.US,D,20240307,000000,92.55,93.13,92.55,92.91,88757,0
+IXJ.US,D,20240308,000000,92.97,93.14,92.6582,92.71,90217,0
+IXJ.US,D,20240311,000000,92.54,92.78,92.085,92.69,108797,0
+IXJ.US,D,20240312,000000,92.68,93.27,92.35,93.2,52729,0
+IXJ.US,D,20240313,000000,93.12,93.26,92.41,92.68,96364,0
+IXJ.US,D,20240314,000000,92.86,92.86,91.92,92.32,91337,0
+IXJ.US,D,20240315,000000,91.85,92.12,91.635,91.87,458071,0
+IXJ.US,D,20240318,000000,92.09,92.27,91.65,91.7,535955,0
+IXJ.US,D,20240319,000000,91.66,92.21,91.47,92.17,164821,0
+IXJ.US,D,20240320,000000,92.11,92.11,91.535,91.99,115068,0
+IXJ.US,D,20240321,000000,92.05,92.3199,91.77,91.98,192145,0
+IXJ.US,D,20240322,000000,92.08,92.31,91.82,91.98,137338,0
+IXJ.US,D,20240325,000000,92.04,92.075,91.62,91.7,173302,0
+IXJ.US,D,20240326,000000,92.01,92.12,91.73,92.05,73317,0
+IXJ.US,D,20240327,000000,92.58,93.09,92.44,93.06,113239,0
+IXJ.US,D,20240328,000000,93.03,93.37,93.03,93.15,121353,0
+IXJ.US,D,20240401,000000,93.2,93.2,91.93,92.28,93485,0
+IXJ.US,D,20240402,000000,91.19,91.27,90.5,90.95,115673,0
+IXJ.US,D,20240403,000000,90.93,91.42,90.745,90.97,155513,0
+IXJ.US,D,20240404,000000,91.47,91.52,89.775,89.86,109373,0
+IXJ.US,D,20240405,000000,89.75,90.66,89.57,90.47,854891,0
+IXJ.US,D,20240408,000000,90.45,90.49,90.16,90.3,87706,0
+IXJ.US,D,20240409,000000,90.33,90.49,89.91,90.43,125975,0
+IXJ.US,D,20240410,000000,89.64,89.8,89.25,89.52,164095,0
+IXJ.US,D,20240411,000000,89.81,89.97,88.86,89.23,61885,0
+IXJ.US,D,20240412,000000,88.87,89.0401,87.78,87.98,115809,0
+IXJ.US,D,20240415,000000,88.57,88.96,87.64,87.81,132075,0
+IXJ.US,D,20240416,000000,88.14,88.1628,87.59,87.64,127482,0
+IXJ.US,D,20240417,000000,88.08,88.175,87.43,87.64,108640,0
+IXJ.US,D,20240418,000000,87.55,87.915,87.29,87.41,144226,0
+IXJ.US,D,20240419,000000,87.76,87.97,87.48,87.75,76504,0
+IXJ.US,D,20240422,000000,88.14,89.045,87.9911,88.41,89333,0
+IXJ.US,D,20240423,000000,89.14,89.86,88.98,89.62,148805,0
+IXJ.US,D,20240424,000000,89.6,89.64,88.915,89.31,141687,0
+IXJ.US,D,20240425,000000,89.14,89.26,88.47,88.91,67059,0
+IXJ.US,D,20240426,000000,88.97,89.35,88.74,89.12,121752,0
+IXJ.US,D,20240429,000000,89.43,89.78,89.12,89.47,71387,0
+IXJ.US,D,20240430,000000,89.65,90.04,89.27,89.32,156998,0
+IXJ.US,D,20240501,000000,89.17,90.26,88.99,89.56,124321,0
+IXJ.US,D,20240502,000000,89.84,89.84,89.05,89.38,88346,0
+IXJ.US,D,20240503,000000,89.87,89.88,89.295,89.66,56187,0
+IXJ.US,D,20240506,000000,89.78,90.06,89.63,90.05,63966,0
+IXJ.US,D,20240507,000000,90.3,90.9112,90.3,90.81,67316,0
+IXJ.US,D,20240508,000000,90.83,90.83,90.435,90.55,63360,0
+IXJ.US,D,20240509,000000,90.57,91.48,90.57,91.43,332349,0
+IXJ.US,D,20240510,000000,91.52,91.84,91.52,91.63,62774,0
+IXJ.US,D,20240513,000000,91.96,91.9776,91.52,91.65,56758,0
+IXJ.US,D,20240514,000000,91.78,92.15,91.57,92.09,78984,0
+IXJ.US,D,20240515,000000,92.46,93.49,92.46,93.44,237771,0
+IXJ.US,D,20240516,000000,93.27,93.39,92.99,93.3,222150,0
+IXJ.US,D,20240517,000000,93.11,93.31,92.8,93.31,68985,0
+IXJ.US,D,20240520,000000,93.2,93.37,92.9455,93.08,33491,0
+IXJ.US,D,20240521,000000,93.12,93.5,93.0378,93.25,74709,0
+IXJ.US,D,20240522,000000,93,93.49,92.8045,93.21,139295,0
+IXJ.US,D,20240523,000000,93.42,93.42,92.35,92.41,69409,0
+IXJ.US,D,20240524,000000,92.46,92.61,92.14,92.25,105397,0
+IXJ.US,D,20240528,000000,92.13,92.17,90.87,91.11,130117,0
+IXJ.US,D,20240529,000000,90.59,90.75,90.22,90.49,227580,0
+IXJ.US,D,20240530,000000,90.47,90.99,90.27,90.66,137075,0
+IXJ.US,D,20240531,000000,91.06,92.1,91.06,92.01,166047,0
+IXJ.US,D,20240603,000000,91.9,92.74,91.69,92.44,96922,0
+IXJ.US,D,20240604,000000,92.63,93.175,92.3704,93.04,98684,0
+IXJ.US,D,20240605,000000,93.45,93.63,92.83,93.56,130514,0
+IXJ.US,D,20240606,000000,93.68,94.0499,93.36,93.95,57968,0
+IXJ.US,D,20240607,000000,93.78,94.3293,93.7,93.88,91880,0
+IXJ.US,D,20240610,000000,93.75,94.12,93.37,94.12,98090,0
+IXJ.US,D,20240611,000000,93.25,93.25,92.6,92.97,113853,0
+IXJ.US,D,20240612,000000,93.6,93.6,92.8075,93.06,59417,0
+IXJ.US,D,20240613,000000,92.73,92.87,92.16,92.83,261867,0
+IXJ.US,D,20240614,000000,92.54,92.7062,92.2,92.61,108067,0
+IXJ.US,D,20240617,000000,92.37,92.52,92.09,92.46,70922,0
+IXJ.US,D,20240618,000000,92.66,92.81,92.42,92.55,171071,0
+IXJ.US,D,20240620,000000,92.38,92.93,92.19,92.82,161449,0
+IXJ.US,D,20240621,000000,92.77,93.115,92.66,93.01,117748,0
+IXJ.US,D,20240624,000000,93.36,93.97,93.2305,93.71,123496,0
+IXJ.US,D,20240625,000000,93.85,93.96,93.45,93.7,194170,0
+IXJ.US,D,20240626,000000,93.34,93.45,93.04,93.14,87535,0
+IXJ.US,D,20240627,000000,93.06,93.2,92.52,92.96,81981,0
+IXJ.US,D,20240628,000000,93.22,93.56,92.54,92.84,133036,0
+IXJ.US,D,20240701,000000,93.01,93.74,92.385,92.54,144620,0
+IXJ.US,D,20240702,000000,92.19,92.2061,91.6,92.15,113442,0
+IXJ.US,D,20240703,000000,92.25,92.32,91.3101,91.63,72992,0
+IXJ.US,D,20240705,000000,92.01,92.53,91.66,92.5,73262,0
+IXJ.US,D,20240708,000000,92.63,92.8,92.2,92.37,66176,0
+IXJ.US,D,20240709,000000,92.48,92.7,92.055,92.64,69885,0
+IXJ.US,D,20240710,000000,92.76,93.685,92.64,93.63,105396,0
+IXJ.US,D,20240711,000000,93.75,94.55,93.75,94.24,90341,0
+IXJ.US,D,20240712,000000,94.79,95.34,94.6742,94.94,72126,0
+IXJ.US,D,20240715,000000,95.33,95.33,94.3301,94.45,117359,0
+IXJ.US,D,20240716,000000,94.73,95.56,94.66,95.55,127724,0
+IXJ.US,D,20240717,000000,95.02,96.36,95.02,95.97,80242,0
+IXJ.US,D,20240718,000000,95.67,95.7402,93.72,93.77,131447,0
+IXJ.US,D,20240719,000000,94.35,94.62,94.01,94.26,416683,0
+IXJ.US,D,20240722,000000,94.71,95.02,94.465,95,186655,0
+IXJ.US,D,20240723,000000,95.08,95.135,94.66,94.72,68648,0
+IXJ.US,D,20240724,000000,94.69,95.5,94.57,95.35,256551,0
+IXJ.US,D,20240725,000000,95,96.07,94.9,94.94,726734,0
+IXJ.US,D,20240726,000000,95.07,96.09,94.95,95.58,68932,0
+IXJ.US,D,20240729,000000,95.69,95.955,95.4144,95.71,283283,0
+IXJ.US,D,20240730,000000,95.87,96.35,95.3201,95.76,71921,0
+IXJ.US,D,20240731,000000,96.02,96.3599,95.61,95.84,173254,0
+IXJ.US,D,20240801,000000,95.95,96.64,95.65,96.57,225076,0
+IXJ.US,D,20240802,000000,96.47,96.73,95,96.15,159025,0
+IXJ.US,D,20240805,000000,94.3,94.68,93.49,93.73,156559,0
+IXJ.US,D,20240806,000000,94.05,95.25,93.7001,94.25,98778,0
+IXJ.US,D,20240807,000000,94.37,94.6321,93.14,93.33,130176,0
+IXJ.US,D,20240808,000000,94.8,95.74,94.36,95.56,599884,0
+IXJ.US,D,20240809,000000,95.73,96.375,95.51,96.22,88488,0
+IXJ.US,D,20240812,000000,96.31,96.31,95.6,95.7,60643,0
+IXJ.US,D,20240813,000000,96.11,97.09,96.11,96.99,55487,0
+IXJ.US,D,20240814,000000,97.03,97.48,96.7822,97.42,78646,0
+IXJ.US,D,20240815,000000,97.92,98.14,97.58,97.99,64926,0
+IXJ.US,D,20240816,000000,97.92,98.3,97.82,98.14,97155,0
+IXJ.US,D,20240819,000000,98.28,98.91,98.19,98.8,109453,0
+IXJ.US,D,20240820,000000,98.99,99.58,98.99,99.2,57293,0
+IXJ.US,D,20240821,000000,99.44,99.61,99.09,99.46,64739,0
+IXJ.US,D,20240822,000000,99.87,100,99.2075,99.52,89976,0
+IXJ.US,D,20240823,000000,99.87,100.38,99.67,100.28,176233,0
+IXJ.US,D,20240826,000000,100.24,100.42,99.97,100.01,53720,0
+IXJ.US,D,20240827,000000,99.99,100.415,99.945,100.23,78926,0
+IXJ.US,D,20240828,000000,100.3,100.73,99.91,100.35,85788,0
+IXJ.US,D,20240829,000000,100.65,101.03,100.28,100.65,149666,0
+IXJ.US,D,20240830,000000,100.68,101.305,100.34,101.25,272597,0
+IXJ.US,D,20240903,000000,100.9,101.19,100.35,100.55,162781,0
+IXJ.US,D,20240904,000000,100.42,100.6501,100.075,100.48,83444,0
+IXJ.US,D,20240905,000000,100.22,100.22,98.5319,98.95,194324,0
+IXJ.US,D,20240906,000000,99.44,99.7255,98.4389,98.67,155707,0
+IXJ.US,D,20240909,000000,98.86,99.54,98.6,99.13,164317,0
+IXJ.US,D,20240910,000000,99.12,99.4652,98.68,99.39,97928,0
+IXJ.US,D,20240911,000000,99.17,99.28,97.8616,99.2,146272,0
+IXJ.US,D,20240912,000000,99.13,99.6,98.42,99.49,72164,0
+IXJ.US,D,20240913,000000,99.52,99.93,99.52,99.66,122275,0
+IXJ.US,D,20240916,000000,100.08,100.42,99.99,100.3,123981,0
+IXJ.US,D,20240917,000000,100.02,100.04,98.86,99.09,167549,0
+IXJ.US,D,20240918,000000,99.08,99.78,98.82,99.02,115691,0
+IXJ.US,D,20240919,000000,99.8,99.8,99.17,99.43,89982,0
+IXJ.US,D,20240920,000000,99.04,99.14,98.54,98.73,109222,0
+IXJ.US,D,20240923,000000,98.63,98.7,98.2,98.33,100115,0
+IXJ.US,D,20240924,000000,98.22,98.41,97.9192,98.3,69835,0
+IXJ.US,D,20240925,000000,98.65,98.82,97.57,97.61,64587,0
+IXJ.US,D,20240926,000000,97.59,98.07,97.47,98.02,112258,0
+IXJ.US,D,20240927,000000,97.97,98.42,97.8,97.82,96378,0
+IXJ.US,D,20240930,000000,97.62,98.2,97.44,98.16,188814,0
+IXJ.US,D,20241001,000000,98.21,98.371,97.19,97.58,144033,0
+IXJ.US,D,20241002,000000,97.39,97.49,96.78,97.32,75045,0
+IXJ.US,D,20241003,000000,96.97,97.17,96.23,96.42,169425,0
+IXJ.US,D,20241004,000000,96.2,96.4816,95.96,96.44,286295,0
+IXJ.US,D,20241007,000000,96.39,96.69,95.94,96.03,77018,0
+IXJ.US,D,20241008,000000,96.41,96.66,96.245,96.57,64060,0
+IXJ.US,D,20241009,000000,96.58,97.4,96.34,97.4,105658,0
+IXJ.US,D,20241010,000000,97.5,97.5,96.85,97.13,158310,0
+IXJ.US,D,20241011,000000,97.35,97.79,97.32,97.74,83166,0
+IXJ.US,D,20241014,000000,97.96,98.41,97.65,98.34,78814,0
+IXJ.US,D,20241015,000000,97.35,98.055,97.07,97.23,86135,0
+IXJ.US,D,20241016,000000,97.16,97.51,96.78,97.37,80954,0
+IXJ.US,D,20241017,000000,97.15,97.2199,96.86,96.94,87570,0
+IXJ.US,D,20241018,000000,97.03,97.69,96.81,97.57,160474,0
+IXJ.US,D,20241021,000000,97.41,97.49,96.36,96.44,67110,0
+IXJ.US,D,20241022,000000,95.8,96.29,95.66,96.2,67524,0
+IXJ.US,D,20241023,000000,95.9,96.01,95.3058,95.67,202130,0
+IXJ.US,D,20241024,000000,95.75,96.12,95.16,95.18,79343,0
+IXJ.US,D,20241025,000000,95.54,95.54,94.7025,94.75,46192,0
+IXJ.US,D,20241028,000000,95.37,95.37,94.78,94.92,82999,0
+IXJ.US,D,20241029,000000,94.62,94.9674,94.44,94.44,48881,0
+IXJ.US,D,20241030,000000,92.92,94.1692,92.64,94.01,188652,0
+IXJ.US,D,20241031,000000,93.4,93.7,93.23,93.32,186441,0
+IXJ.US,D,20241101,000000,93.95,94.21,93.76,93.76,247901,0
+IXJ.US,D,20241104,000000,93.75,94.07,93.26,93.31,87715,0
+IXJ.US,D,20241105,000000,92.87,93.67,92.62,93.67,86823,0
+IXJ.US,D,20241106,000000,94.9,94.9,92.88,93.13,118719,0
+IXJ.US,D,20241107,000000,93.46,93.98,93.35,93.91,225797,0
+IXJ.US,D,20241108,000000,93.86,94.63,93.79,94.27,152875,0
+IXJ.US,D,20241111,000000,94.1642,94.5572,93.76,93.86,103138,0
+IXJ.US,D,20241112,000000,93.3111,93.49,92.47,92.48,118513,0
+IXJ.US,D,20241113,000000,92.27,92.48,92.005,92.16,148410,0
+IXJ.US,D,20241114,000000,91.93,92.03,90.77,90.8,227392,0
+IXJ.US,D,20241115,000000,90.11,90.21,88.98,89.15,464405,0
+IXJ.US,D,20241118,000000,88.84,89.2,88.68,89.07,281765,0
+IXJ.US,D,20241119,000000,88.57,89.08,88.271,88.88,147339,0
+IXJ.US,D,20241120,000000,88.88,89.96,88.87,89.76,147591,0
+IXJ.US,D,20241121,000000,89.58,90.3,89.32,90.16,113225,0
+IXJ.US,D,20241122,000000,90.5,90.88,90.3211,90.41,86765,0
+IXJ.US,D,20241125,000000,91,91.45235,90.85,91.22,368624,0
+IXJ.US,D,20241126,000000,91.26,91.61,90.77,91.57,160769,0
+IXJ.US,D,20241127,000000,91.72,92.455,91.72,92.11,570764,0
+IXJ.US,D,20241129,000000,91.9718,92.68,91.9718,92.45,109527,0
+IXJ.US,D,20241202,000000,92.53,92.53,91.971,92.33,73780,0
+IXJ.US,D,20241203,000000,92.5,92.6878,92.3,92.34,89833,0
+IXJ.US,D,20241204,000000,92.12,92.565,91.94,92.08,127287,0
+IXJ.US,D,20241205,000000,92.01,92.02,91.325,91.41,175782,0
+IXJ.US,D,20241206,000000,91.57,91.69,91.05,91.19,149208,0
+IXJ.US,D,20241209,000000,91.0821,91.62,90.97,91.34,333806,0
+IXJ.US,D,20241210,000000,91.475,91.475,90.6,90.67,141697,0
+IXJ.US,D,20241211,000000,90.63,90.76,89.905,89.95,131255,0
+IXJ.US,D,20241212,000000,89.89,90.04,89.095,89.11,116540,0
+IXJ.US,D,20241213,000000,88.95,89.12,88.55,88.93,163207,0
+IXJ.US,D,20241216,000000,88.9062,89.38,88.15,88.18,138603,0
+IXJ.US,D,20241217,000000,87.76,88.17,87.38,87.79,197386,0
+IXJ.US,D,20241218,000000,87.56,88.0277,86.23,86.31,133555,0
+IXJ.US,D,20241219,000000,86.15,86.47,85.43,85.66,394101,0
+IXJ.US,D,20241220,000000,85.21,86.48,85.21,85.87,134020,0
+IXJ.US,D,20241223,000000,86.09,86.82,85.73,86.74,123507,0
+IXJ.US,D,20241224,000000,86.49,86.94,86.3,86.93,70247,0
+IXJ.US,D,20241226,000000,86.895,87.2,86.5,87.14,58386,0
+IXJ.US,D,20241227,000000,86.89,87.21,86.4828,86.81,104832,0
+IXJ.US,D,20241230,000000,86.3291,86.3291,85.5501,85.76,290639,0
+IXJ.US,D,20241231,000000,85.8901,86.2739,85.5539,85.97,211972,0
+IXJ.US,D,20250102,000000,86.37,86.635,85.68,86.01,133323,0
+IXJ.US,D,20250103,000000,86.06,86.84,86.06,86.65,85267,0
+IXJ.US,D,20250106,000000,86.66,87.35,86.48,86.69,141369,0
+IXJ.US,D,20250107,000000,87.08,87.815,86.95,87.19,87177,0
+IXJ.US,D,20250108,000000,87.36,87.73,86.605,87.59,135540,0
+IXJ.US,D,20250110,000000,87.4387,87.8783,86.97,87.13,195587,0
+IXJ.US,D,20250113,000000,86.98,87.9,86.83,87.78,393948,0
+IXJ.US,D,20250114,000000,87.53,87.66,86.285,86.89,170734,0
+IXJ.US,D,20250115,000000,87.48,87.755,86.97,87.38,200261,0
+IXJ.US,D,20250116,000000,87.15,87.92,86.93,87.85,126493,0
+IXJ.US,D,20250117,000000,87.58,87.755,87.07,87.07,175497,0
+IXJ.US,D,20250121,000000,87.79,88.83,87.79,88.75,244228,0
+IXJ.US,D,20250122,000000,88.47,88.84,88.2,88.51,141821,0
+IXJ.US,D,20250123,000000,88.84,89.66,88.45,89.66,180971,0
+IXJ.US,D,20250124,000000,89.81,90.25,89.66,90.14,94220,0
+IXJ.US,D,20250127,000000,90.41,92,90.41,91.98,239772,0
+IXJ.US,D,20250128,000000,91.9094,91.91,91.2153,91.25,112567,0
+IXJ.US,D,20250129,000000,91.17,91.28,90.61,90.76,114422,0
+IXJ.US,D,20250130,000000,91.32,92.2924,91.32,92.05,86370,0
+IXJ.US,D,20250131,000000,92.0326,92.45,91.415,91.42,155921,0
+IXJ.US,D,20250203,000000,90.61,91.88,90.52,91.5,100406,0
+IXJ.US,D,20250204,000000,90.74,91.38,90.68,91.35,297126,0
+IXJ.US,D,20250205,000000,91.89,92.715,91.78,92.57,317013,0
+IXJ.US,D,20250206,000000,92.4253,92.67,91.77,91.78,102648,0
+IXJ.US,D,20250207,000000,91.94,92.2004,91.26,91.26,63837,0
+IXJ.US,D,20250210,000000,91.4285,91.53,90.99,91.25,104655,0
+IXJ.US,D,20250211,000000,90.96,91.27,90.79,91.18,101888,0
+IXJ.US,D,20250212,000000,90.7001,91.32,90.66,91.03,585466,0
+IXJ.US,D,20250213,000000,91.31,91.69,90.89,91.49,400329,0
+IXJ.US,D,20250214,000000,91.4,91.5,90.54,90.58,85299,0
+IXJ.US,D,20250218,000000,90.43,90.888,90.4,90.72,95595,0
+IXJ.US,D,20250219,000000,90.4947,91.46,90.42,91.38,260247,0
+IXJ.US,D,20250220,000000,91.32,91.96,91.25,91.86,271329,0
+IXJ.US,D,20250221,000000,91.25,92.07,91.25,91.75,1448351,0
+IXJ.US,D,20250224,000000,91.87,92.7,91.6296,92.31,364019,0
+IXJ.US,D,20250225,000000,92.87,93.37,92.54,93.22,360794,0
+IXJ.US,D,20250226,000000,93.035,93.29,92.41,92.65,170015,0
+IXJ.US,D,20250227,000000,92.37,93.04,92.13,92.17,77479,0
+IXJ.US,D,20250228,000000,92.5,93.16,91.7968,93.16,108747,0
+IXJ.US,D,20250303,000000,93.42,94.095,93.295,93.57,169544,0
+IXJ.US,D,20250304,000000,93.74,93.9,93.06,93.09,167706,0
+IXJ.US,D,20250305,000000,93.03,94.315,93.01,94.18,232373,0
+IXJ.US,D,20250306,000000,93.44,93.95,93.105,93.64,141334,0
+IXJ.US,D,20250307,000000,93.56,94.3,93.42,93.9,118800,0
+IXJ.US,D,20250310,000000,92.8837,93.63,92.1827,92.43,139068,0
+IXJ.US,D,20250311,000000,92.31,92.352,90.915,91.35,113170,0
+IXJ.US,D,20250312,000000,91.27,91.3959,90.52,90.78,173857,0
+IXJ.US,D,20250313,000000,90.701,90.9824,90.17,90.36,135528,0
+IXJ.US,D,20250314,000000,90.3796,91.29,90.37,91.21,118051,0
+IXJ.US,D,20250317,000000,91.369,92.64,91.26,92.46,118927,0
+IXJ.US,D,20250318,000000,92.55,92.55,92.0245,92.48,183087,0
+IXJ.US,D,20250319,000000,92.3,92.53,91.75,92.3,98465,0
+IXJ.US,D,20250320,000000,92.11,92.57,92.045,92.34,111502,0
+IXJ.US,D,20250321,000000,91.86,92.14,91.54,91.95,98690,0
+IXJ.US,D,20250324,000000,91.9,92.345,91.77,92.17,180272,0
+IXJ.US,D,20250325,000000,92.49,92.61,90.91,91.29,209210,0
+IXJ.US,D,20250326,000000,91,91.38,90.5105,90.65,86154,0
+IXJ.US,D,20250327,000000,90.56,91.1,90.52,90.89,92989,0
+IXJ.US,D,20250328,000000,90.9,91.07,90.6242,90.78,119687,0
+IXJ.US,D,20250331,000000,90.0001,91.53,89.82,91.2,133267,0
+IXJ.US,D,20250401,000000,90.93,90.95,89.5401,89.71,176242,0
+IXJ.US,D,20250402,000000,89.195,90.079,89,90.02,98121,0
+IXJ.US,D,20250403,000000,90.51,90.94,89.61,89.66,157011,0
+IXJ.US,D,20250404,000000,88,88.39,84.56,84.61,201527,0
+IXJ.US,D,20250407,000000,82.19,85.44,81.13,83.71,287829,0
+IXJ.US,D,20250408,000000,86.0924,86.35,81.892,82.87,233472,0
+IXJ.US,D,20250409,000000,80.9442,86.625,80.681,86.37,275314,0
+IXJ.US,D,20250410,000000,85.36,85.38,82.1,84.15,231169,0
+IXJ.US,D,20250411,000000,83.92,86.0175,83.81,85.66,166753,0
+IXJ.US,D,20250414,000000,86.35,87.1075,85.9601,86.82,143070,0
+IXJ.US,D,20250415,000000,86.98,87.09,86.25,86.45,131598,0
+IXJ.US,D,20250416,000000,86.8203,86.8549,85.367,85.76,148189,0
+IXJ.US,D,20250417,000000,85,85.93,84.94,85.4,118959,0
+IXJ.US,D,20250421,000000,85.57,85.57,83.49,83.98,179088,0
+IXJ.US,D,20250422,000000,84.48,85.68,84.43,85.49,121990,0
+IXJ.US,D,20250423,000000,86.175,87,85.5826,85.89,155267,0
+IXJ.US,D,20250424,000000,85.94,87.1,85.7201,87.03,120511,0
+IXJ.US,D,20250425,000000,86.8781,87.48,86.18,87.4,127441,0
+IXJ.US,D,20250428,000000,87.9,87.97,87.21,87.85,90344,0
+IXJ.US,D,20250429,000000,87.715,88.8,87.6324,88.45,114577,0
+IXJ.US,D,20250430,000000,88.81,89.3532,88.02,89.14,262486,0
+IXJ.US,D,20250501,000000,88.55,88.75,87.04,87.1,194444,0
+IXJ.US,D,20250502,000000,89.03,89.03,88.2063,88.76,141849,0
+IXJ.US,D,20250505,000000,88.24,88.8367,88.24,88.52,72670,0
+IXJ.US,D,20250506,000000,88.15,88.15,86.18,86.26,104277,0
+IXJ.US,D,20250507,000000,86.5,86.83,86.1001,86.58,512527,0
+IXJ.US,D,20250508,000000,86.08,86.14,85.2724,85.42,1267382,0
+IXJ.US,D,20250509,000000,85.66,85.8392,84.78,84.78,140733,0
+IXJ.US,D,20250512,000000,84.17,86.47,84.17,86.4,234001,0
+IXJ.US,D,20250513,000000,85.2627,85.39,84.15,84.16,210221,0
+IXJ.US,D,20250514,000000,84.51,84.51,82.29,82.3,194626,0
+IXJ.US,D,20250515,000000,82.53,83.64,81.85,83.54,248809,0
+IXJ.US,D,20250516,000000,83.715,84.93,83.53,84.93,254223,0
+IXJ.US,D,20250519,000000,84.94,85.93,84.8745,85.92,98154,0
+IXJ.US,D,20250520,000000,86.13,86.4,85.92,86.29,91533,0
+IXJ.US,D,20250521,000000,86.02,86.25,84.71,84.71,115212,0
+IXJ.US,D,20250522,000000,84.4,84.695,83.94,84.26,183258,0
+IXJ.US,D,20250523,000000,83.92,84.37,83.74,84.25,86828,0
+IXJ.US,D,20250527,000000,85,85.45,85,85.32,1657209,0
+IXJ.US,D,20250528,000000,85,85.335,84.57,84.69,432373,0
+IXJ.US,D,20250529,000000,84.69,85.4299,84.62,85.29,114832,0
+IXJ.US,D,20250530,000000,85.245,86.01,84.68,85.72,144813,0
+IXJ.US,D,20250602,000000,85.48,85.95,84.8601,85.93,123202,0
+IXJ.US,D,20250603,000000,85.46,85.98,85.02,85.69,140601,0
+IXJ.US,D,20250604,000000,86,86.6,85.93,86.11,132815,0
+IXJ.US,D,20250605,000000,86.36,86.42,85.75,85.97,159154,0
+IXJ.US,D,20250606,000000,86.4599,86.92,86.39,86.82,204988,0
+IXJ.US,D,20250609,000000,86.92,87.1,86.3779,86.7,92879,0
+IXJ.US,D,20250610,000000,86.85,87.985,86.85,87.74,127314,0
+IXJ.US,D,20250611,000000,87.97,88.1631,87.47,87.68,210431,0
+IXJ.US,D,20250612,000000,87.95,88.68,87.89,88.68,165404,0
+IXJ.US,D,20250613,000000,87.93,88.55,87.6709,87.81,119585,0
+IXJ.US,D,20250616,000000,87.15,87.41,86.32,86.53,171563,0
+IXJ.US,D,20250617,000000,86.13,86.35,84.9801,85.07,259134,0
+IXJ.US,D,20250618,000000,85,85.355,84.55,84.88,216809,0
+IXJ.US,D,20250620,000000,85.12,85.25,84.37,84.43,179665,0
+IXJ.US,D,20250623,000000,84.5,84.69,83.805,84.66,207426,0
+IXJ.US,D,20250624,000000,84.84,85.85,84.67,85.69,153214,0
+IXJ.US,D,20250625,000000,85.31,85.58,84.94,85.37,159141,0
+IXJ.US,D,20250626,000000,85.6,86.13,85.46,85.73,111937,0
+IXJ.US,D,20250627,000000,85.9,86.27,85.45,85.62,76603,0
+IXJ.US,D,20250630,000000,85.66,86.175,85.56,86.09,305328,0
+IXJ.US,D,20250701,000000,85.957,87.7,85.81,87.07,263778,0
+IXJ.US,D,20250702,000000,86.73,86.83,86.37,86.49,215587,0
+IXJ.US,D,20250703,000000,86.44,86.54,86.08,86.31,62516,0
+IXJ.US,D,20250707,000000,86.3,86.3,85.26,85.6,124084,0
+IXJ.US,D,20250708,000000,85.38,86.68,85.33,86.06,173891,0
+IXJ.US,D,20250709,000000,86.34,86.61,85.925,86.54,125890,0
+IXJ.US,D,20250710,000000,86.575,87.79,86.32,87.16,143648,0
+IXJ.US,D,20250711,000000,86.55,86.7,85.7312,86.12,89569,0
+IXJ.US,D,20250714,000000,85.78,86.305,85.78,86.18,102796,0
+IXJ.US,D,20250715,000000,86.34,86.395,84.69,84.75,153735,0
+IXJ.US,D,20250716,000000,85.2,85.68,85,85.62,158002,0
+IXJ.US,D,20250717,000000,85,85.085,84.39,84.7,203758,0
+IXJ.US,D,20250718,000000,84.92,85.01,84.1,84.21,145695,0
+IXJ.US,D,20250721,000000,84.2,84.47,83.77,83.81,155636,0
+IXJ.US,D,20250722,000000,84.08,85.395,84,85.35,246295,0
+IXJ.US,D,20250723,000000,86.53,87.37,86.38,87.32,125579,0
+IXJ.US,D,20250724,000000,87.46,87.865,87.07,87.13,168624,0
+IXJ.US,D,20250725,000000,87.215,87.52,86.97,87.47,115475,0
+IXJ.US,D,20250728,000000,87.28,87.28,86.33,86.53,210199,0
+IXJ.US,D,20250729,000000,85.54,86.05,85,85.75,220094,0
+IXJ.US,D,20250730,000000,85.71,86.0596,85.11,85.49,162768,0
+IXJ.US,D,20250731,000000,84.73,85.06,82.915,83.06,257003,0
+IXJ.US,D,20250801,000000,83,83.76,82.84,83.57,267951,0
+IXJ.US,D,20250804,000000,84.04,84.79,83.745,84.77,106993,0
+IXJ.US,D,20250805,000000,84.44,84.6516,84.17,84.38,167035,0
+IXJ.US,D,20250806,000000,83.91,83.93,83.01,83.08,149976,0
+IXJ.US,D,20250807,000000,83.06,83.09,82.16,82.73,248386,0
+IXJ.US,D,20250808,000000,82.97,83.51,82.9492,83.35,101525,0
+IXJ.US,D,20250811,000000,83.4,83.779,83.2,83.29,117302,0
+IXJ.US,D,20250812,000000,83.468,84.035,83.36,84.02,96754,0
+IXJ.US,D,20250813,000000,84.42,85.464,84.4,85.39,164074,0
+IXJ.US,D,20250814,000000,85.01,85.76,84.815,85.66,146587,0
+IXJ.US,D,20250815,000000,86.41,87.205,86.384,87.03,165028,0
+IXJ.US,D,20250818,000000,87.11,87.625,86.97,86.98,175583,0
+IXJ.US,D,20250819,000000,87.065,87.69,87.01,87.43,105359,0
+IXJ.US,D,20250820,000000,87.655,88.3231,87.655,87.88,145211,0
+IXJ.US,D,20250821,000000,87.76,88.3,87.53,87.53,155641,0
+IXJ.US,D,20250822,000000,88.35,88.74,88.13,88.31,150457,0
+IXJ.US,D,20250825,000000,88.19,88.34,86.96,87.09,136487,0
+IXJ.US,D,20250826,000000,87.36,87.56,87.08,87.47,270460,0
+IXJ.US,D,20250827,000000,87.385,87.83,87.27,87.55,110765,0
+IXJ.US,D,20250828,000000,87.35,87.5,86.9037,87.25,89858,0
+IXJ.US,D,20250829,000000,87.14,87.69,87.14,87.66,74231,0
+IXJ.US,D,20250902,000000,87.33,87.6829,87.06,87.52,123688,0
+IXJ.US,D,20250903,000000,87.64,87.93,87.235,87.61,166406,0
+IXJ.US,D,20250904,000000,87.44,87.9525,87.21,87.88,121681,0
+IXJ.US,D,20250905,000000,87.95,88.63,87.94,88.31,105544,0
+IXJ.US,D,20250908,000000,88.01,88.335,87.5,88.29,106050,0
+IXJ.US,D,20250909,000000,88.34,88.7496,88.101,88.52,164017,0
+IXJ.US,D,20250910,000000,88.52,88.52,87.59,87.85,230828,0
+IXJ.US,D,20250911,000000,88.36,89.32,88.2,89.14,265238,0
+IXJ.US,D,20250912,000000,88.8,89.04,88.1,88.15,188064,0
+IXJ.US,D,20250915,000000,88.15,88.155,87.3,87.4,165339,0
+IXJ.US,D,20250916,000000,87.57,87.78,87.36,87.56,188649,0
+IXJ.US,D,20250917,000000,87.53,88.355,87.4,87.63,117034,0
+IXJ.US,D,20250918,000000,87.685,88.05,87.565,87.85,213477,0
+IXJ.US,D,20250919,000000,88.005,88.0083,87.5989,87.73,137367,0
+IXJ.US,D,20250922,000000,87.511,88.02,87.3,87.76,171290,0
+IXJ.US,D,20250923,000000,87.47,87.98,87.46,87.65,151297,0
+IXJ.US,D,20250924,000000,87.32,87.48,87,87.14,164785,0
+IXJ.US,D,20250925,000000,86.67,86.7,85.36,85.55,184405,0
+IXJ.US,D,20250926,000000,85.95,86.335,85.8066,86.27,132906,0
+IXJ.US,D,20250929,000000,86.32,86.66,86.03,86.61,124206,0
+IXJ.US,D,20250930,000000,86.57,88.78,86.54,88.62,295906,0
+IXJ.US,D,20251001,000000,89.46,91.82,89.46,91.7,243814,0
+IXJ.US,D,20251002,000000,91.29,91.8,90.98,91.58,509967,0
+IXJ.US,D,20251003,000000,92,93.31,91.94,92.63,262750,0
+IXJ.US,D,20251006,000000,92.73,92.9527,92.29,92.38,92274,0
+IXJ.US,D,20251007,000000,92.27,92.4,91.75,92.21,110548,0
+IXJ.US,D,20251008,000000,92.47,92.71,92.28,92.46,538278,0
+IXJ.US,D,20251009,000000,92.5,92.79,92.01,92.12,144552,0
+IXJ.US,D,20251010,000000,92.39,92.39,90.67,90.88,330324,0
+IXJ.US,D,20251013,000000,90.58,91.29,90.55,90.76,212259,0
+IXJ.US,D,20251014,000000,90.53,91.225,90.24,90.96,115171,0
+IXJ.US,D,20251015,000000,90.71,91.23,90.43,91.07,94952,0
+IXJ.US,D,20251016,000000,91.26,91.7843,91.07,91.31,484005,0
+IXJ.US,D,20251017,000000,90.865,91.9,90.83,91.75,234973,0
+IXJ.US,D,20251020,000000,91.94,92.7,91.91,92.52,689978,0
+IXJ.US,D,20251021,000000,92.5801,92.85,92.17,92.54,159806,0
+IXJ.US,D,20251022,000000,92.9852,93.25,92.72,92.81,150991,0
+IXJ.US,D,20251023,000000,92.57,92.9537,92.5,92.81,122564,0
+IXJ.US,D,20251024,000000,92.81,93.105,92.66,92.69,122981,0
+IXJ.US,D,20251027,000000,92.605,92.86,92.24,92.85,98339,0
+IXJ.US,D,20251028,000000,92.5423,92.63,91.85,91.91,113114,0
+IXJ.US,D,20251029,000000,91.865,92.005,90.86,91.12,122618,0
+IXJ.US,D,20251030,000000,90.9975,91.82,90.895,91.3,109857,0
+IXJ.US,D,20251031,000000,90.72,91.34,90.53,91.15,128954,0
+IXJ.US,D,20251103,000000,91.13,91.36,90.36,91.21,258604,0
+IXJ.US,D,20251104,000000,90.53,91.69,90.53,91.38,139082,0
+IXJ.US,D,20251105,000000,91.07,91.91,90.95,91.65,184907,0
+IXJ.US,D,20251106,000000,91.63,91.98,91.4,91.87,152514,0
+IXJ.US,D,20251107,000000,91.73,92.06,91.23,92.05,74542,0
+IXJ.US,D,20251110,000000,92.06,92.9835,92.06,92.92,123461,0
+IXJ.US,D,20251111,000000,93.34,95.1945,93.34,95.12,165580,0
+IXJ.US,D,20251112,000000,95.48,96.5,95.34,96.31,163525,0
+IXJ.US,D,20251113,000000,95.79,97.14,95.79,96.21,240257,0
+IXJ.US,D,20251114,000000,95.9,96.27,95.41,95.61,233157,0
+IXJ.US,D,20251117,000000,95.2852,96.425,95.2852,95.48,155158,0
+IXJ.US,D,20251118,000000,95.33,96.18,95.19,95.86,274168,0
+IXJ.US,D,20251119,000000,95.76,96.045,95.22,95.65,154545,0
+IXJ.US,D,20251120,000000,95.93,96.195,94.81,94.88,439807,0
+IXJ.US,D,20251121,000000,95.49,97.5,95.313,96.85,505126,0
+IXJ.US,D,20251124,000000,97.01,97.53,96.6245,97.05,167333,0
+IXJ.US,D,20251125,000000,97.5,99.243,97.41,99.19,172517,0
+IXJ.US,D,20251126,000000,99.05,99.39,98.99,99.16,134520,0
+IXJ.US,D,20251128,000000,98.8726,98.98,98.3001,98.72,90572,0
+IXJ.US,D,20251201,000000,98.4518,98.805,97.29,97.38,376823,0
+IXJ.US,D,20251202,000000,97.556,97.655,96.98,97.14,102455,0
+IXJ.US,D,20251203,000000,97.35,97.82,97.35,97.61,138746,0
+IXJ.US,D,20251204,000000,97.66,97.71,96.69,96.86,171383,0
+IXJ.US,D,20251205,000000,97.44,97.44,96.44,96.67,127795,0
+IXJ.US,D,20251208,000000,96.67,96.77,95.55,95.78,147043,0
+IXJ.US,D,20251209,000000,95.98,96.27,94.74,94.75,142185,0
+IXJ.US,D,20251210,000000,95.25,96.26,94.94,96.22,115208,0
+IXJ.US,D,20251211,000000,96.6,97.35,96.345,97,135634,0
+IXJ.US,D,20251212,000000,96.9417,97.2,96.64,96.93,197321,0
+IXJ.US,D,20251215,000000,97.3383,98.27,97.3383,98.22,120329,0
+IXJ.US,D,20251216,000000,97.5998,97.5998,95.88,96.49,219048,0
+IXJ.US,D,20251217,000000,96.4291,96.68,96.02,96.07,126856,0
+IXJ.US,D,20251218,000000,96.77,96.89,96.07,96.13,153645,0
+IXJ.US,D,20251219,000000,96.46,97.36,96.37,96.97,214775,0
+IXJ.US,D,20251222,000000,96.71,97.42,96.48,97.29,145348,0
+IXJ.US,D,20251223,000000,97.63,98.04,97.51,97.6,102797,0
+IXJ.US,D,20251224,000000,97.88,98.1,97.77,98.09,82864,0
+IXJ.US,D,20251226,000000,98.0742,98.205,97.81,98.19,105937,0
+IXJ.US,D,20251229,000000,98.1497,98.26,97.89,97.94,217345,0
+IXJ.US,D,20251230,000000,97.97,98.095,97.64,97.79,163120,0
+IXJ.US,D,20251231,000000,97.68,97.84,97.36,97.4,167842,0
+IXJ.US,D,20260102,000000,97.535,97.84,96.85,97.73,154417,0
+IXJ.US,D,20260105,000000,97.37,97.76,96.38,97.74,265548,0
+IXJ.US,D,20260106,000000,98.12,99.74,98.1004,99.63,896467,0
+IXJ.US,D,20260107,000000,99.9376,100.9,99.87,100.48,135286,0
+IXJ.US,D,20260108,000000,100.34,100.98,99.48,99.75,506115,0
+IXJ.US,D,20260109,000000,100,100.37,99.54,99.61,214964,0
+IXJ.US,D,20260112,000000,99.8,99.85,98.98,99.66,186568,0
+IXJ.US,D,20260113,000000,99.722,99.75,98.615,99.22,157756,0
+IXJ.US,D,20260114,000000,99.444,100.21,99.32,100.17,769760,0
+IXJ.US,D,20260115,000000,99.8,99.82,98.43,99.19,230746,0
+IXJ.US,D,20260116,000000,99.21,99.235,98.8,98.87,157628,0
+IXJ.US,D,20260120,000000,97.61,98.65,97.135,98.34,386292,0
+IXJ.US,D,20260121,000000,98.025,99.88,98.025,99.79,166225,0
+IXJ.US,D,20260122,000000,99.71,100.54,99.58,100.02,113107,0
+IXJ.US,D,20260123,000000,100.005,100.13,99.47,99.87,88944,0
+IXJ.US,D,20260126,000000,100.057,100.725,99.895,100.58,116457,0
+IXJ.US,D,20260127,000000,99.7453,100.5,99.605,99.73,651495,0
+IXJ.US,D,20260128,000000,98.75,99,97.92,98.35,2860742,0
+IXJ.US,D,20260129,000000,98.63,98.735,98.15,98.4,741523,0
+IXJ.US,D,20260130,000000,98.53,98.8407,98.061,98.77,186319,0
+IXJ.US,D,20260202,000000,98.67,99.5,98.66,99.32,340643,0
+IXJ.US,D,20260203,000000,98.797,100,97.99,98.12,357705,0
+IXJ.US,D,20260204,000000,98.9696,99.76,98.655,99.41,243925,0
+IXJ.US,D,20260205,000000,98.82,99.68,98.44,98.55,410089,0
+IXJ.US,D,20260206,000000,99.248,100.41,99.248,100.36,135900,0
+IXJ.US,D,20260209,000000,100.496,100.75,99.615,99.83,306982,0
+IXJ.US,D,20260210,000000,100.3,100.4,99.47,99.57,269935,0
+IXJ.US,D,20260211,000000,99.53,100.41,99.12,100.36,153218,0
+IXJ.US,D,20260212,000000,100.26,100.81,99.73,100.14,389291,0
+IXJ.US,D,20260213,000000,100.47,101.51,100.39,100.95,109409,0
+IXJ.US,D,20260217,000000,100.96,101.74,100.8,101.18,4155725,0
+IXJ.US,D,20260218,000000,101.03,101.09,100.6,101.06,126025,0
diff --git a/daily/us/nyse etfs/1/jchi.us.txt b/daily/us/nyse etfs/1/jchi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b68f54d8bbe6e852c0a8a82f580c9656801e8e
--- /dev/null
+++ b/daily/us/nyse etfs/1/jchi.us.txt	
@@ -0,0 +1,679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCHI.US,D,20230317,000000,47.8115,47.8115,47.4788,47.6062,10679.174591305,0
+JCHI.US,D,20230320,000000,46.8074,47.0482,46.744,46.9765,7200.5228871134,0
+JCHI.US,D,20230321,000000,47.7919,47.9093,47.7723,47.8198,4254.2970166127,0
+JCHI.US,D,20230322,000000,47.9778,48.1833,47.9778,48.1458,7988.4313665293,0
+JCHI.US,D,20230323,000000,49.4946,49.4946,49.0151,49.245,29155.679530137,0
+JCHI.US,D,20230324,000000,48.7068,48.8291,48.5943,48.7236,1995.8304284037,0
+JCHI.US,D,20230327,000000,47.9254,47.9254,47.9254,47.9254,122.631669948,0
+JCHI.US,D,20230328,000000,48.3399,48.9548,48.3105,48.9548,16405.051647294,0
+JCHI.US,D,20230329,000000,49.0525,49.0525,48.9142,48.9142,311.6888277845,0
+JCHI.US,D,20230330,000000,49.8077,49.837,49.7995,49.7995,402.6406496626,0
+JCHI.US,D,20230331,000000,49.3184,49.4251,49.2988,49.4251,267.7458127198,0
+JCHI.US,D,20230403,000000,49.612,49.612,49.4406,49.5314,977.9875678353,0
+JCHI.US,D,20230404,000000,49.3967,49.4946,49.2206,49.4249,786.886548833,0
+JCHI.US,D,20230405,000000,49.4554,49.4554,48.8291,49.0323,1703.5582816943,0
+JCHI.US,D,20230406,000000,49.1374,49.2703,49.1374,49.2703,212.5615612432,0
+JCHI.US,D,20230410,000000,48.8683,48.9841,48.8683,48.9841,1307.0492155291,0
+JCHI.US,D,20230411,000000,49.1423,49.1423,48.9247,48.9247,207.4519083287,0
+JCHI.US,D,20230412,000000,48.6139,48.6139,47.7136,47.8326,2260.5104493748,0
+JCHI.US,D,20230413,000000,48.7019,48.7019,48.6373,48.6373,364.8292180953,0
+JCHI.US,D,20230414,000000,48.3428,48.3428,48.0952,48.1623,2619.2080839727,0
+JCHI.US,D,20230417,000000,48.8291,48.9524,48.6334,48.9425,3435.7306197098,0
+JCHI.US,D,20230418,000000,49.2988,49.2988,48.8096,48.9901,1357.1238140912,0
+JCHI.US,D,20230419,000000,48.5454,48.552,48.3301,48.552,1287.632534454,0
+JCHI.US,D,20230420,000000,48.4643,48.4643,48.2127,48.2777,257.5265068908,0
+JCHI.US,D,20230421,000000,47.3613,47.4396,47.2341,47.3858,3715.7395994244,0
+JCHI.US,D,20230424,000000,46.7546,46.7546,46.5659,46.5659,1259.0184781328,0
+JCHI.US,D,20230425,000000,45.4923,45.688,45.4043,45.511,1660.6371972125,0
+JCHI.US,D,20230426,000000,46.03,46.03,46.03,46.03,103.2149888729,0
+JCHI.US,D,20230427,000000,46.4024,46.5466,46.4024,46.5466,1460.3388029641,0
+JCHI.US,D,20230428,000000,47.0776,47.0776,46.7863,46.7863,136.9386981086,0
+JCHI.US,D,20230501,000000,46.5594,46.5594,46.5594,46.5594,114.4562252848,0
+JCHI.US,D,20230502,000000,46.011,46.1181,46.0012,46.1181,2154.2296687532,0
+JCHI.US,D,20230503,000000,46.0207,46.1114,46.0086,46.0086,309.6449666187,0
+JCHI.US,D,20230504,000000,46.7302,46.7302,46.7302,46.7302,1.0219305829,0
+JCHI.US,D,20230505,000000,47.0035,47.0035,47.0035,47.0035,4.0877223316,0
+JCHI.US,D,20230508,000000,46.942,46.942,46.942,46.942,1.0219305829,0
+JCHI.US,D,20230509,000000,46.3584,46.3584,46.3584,46.3584,1.0219305829,0
+JCHI.US,D,20230510,000000,46.011,46.1767,46.011,46.1767,171.6843379272,0
+JCHI.US,D,20230511,000000,46.295,46.295,46.295,46.295,179.8597825904,0
+JCHI.US,D,20230512,000000,45.5021,45.5021,45.1913,45.1913,235.044034067,0
+JCHI.US,D,20230515,000000,46.7323,46.7323,46.7323,46.7323,12.2631669948,0
+JCHI.US,D,20230516,000000,46.2163,46.2163,46.2163,46.2163,179.8597825904,0
+JCHI.US,D,20230517,000000,45.7316,45.7316,45.7316,45.7316,8.1754446632,0
+JCHI.US,D,20230518,000000,44.9541,45.1152,44.9541,45.1152,644.8381978099,0
+JCHI.US,D,20230519,000000,45.2059,45.2059,45.2059,45.2059,26.5701951554,0
+JCHI.US,D,20230522,000000,45.781,45.781,45.6921,45.6921,563.0837511779,0
+JCHI.US,D,20230523,000000,44.8944,44.8944,44.6465,44.6465,179.8597825904,0
+JCHI.US,D,20230524,000000,44.4257,44.4257,44.0284,44.075,3671.7965843597,0
+JCHI.US,D,20230525,000000,43.8777,43.8777,43.4707,43.4707,520.1626666961,0
+JCHI.US,D,20230526,000000,44.093,44.093,43.9773,43.9773,421.0354001548,0
+JCHI.US,D,20230530,000000,42.7263,42.7263,42.7263,42.7263,230.9563117354,0
+JCHI.US,D,20230531,000000,42.2925,42.5074,42.2925,42.5074,297.3817996239,0
+JCHI.US,D,20230601,000000,42.5078,43.3457,42.5078,43.3457,114.4562252848,0
+JCHI.US,D,20230602,000000,44.5236,44.5236,44.4197,44.4197,184.9694355049,0
+JCHI.US,D,20230605,000000,44.0343,44.2398,43.9658,44.1517,1261.0623392986,0
+JCHI.US,D,20230606,000000,44.561,44.561,44.561,44.561,3.0657917487,0
+JCHI.US,D,20230607,000000,44.23,44.23,44.0626,44.0626,149.2018651034,0
+JCHI.US,D,20230608,000000,44.5716,44.5716,44.5716,44.5716,7.1535140803,0
+JCHI.US,D,20230609,000000,44.7193,44.7193,44.5236,44.5236,262.6361598053,0
+JCHI.US,D,20230612,000000,44.7584,44.8465,44.6563,44.6563,446.5836647273,0
+JCHI.US,D,20230613,000000,45.1838,45.1838,45.1838,45.1838,47.0088068134,0
+JCHI.US,D,20230614,000000,45.7485,45.7485,45.7485,45.7485,45.9868762305,0
+JCHI.US,D,20230615,000000,46.7977,46.7977,46.7977,46.7977,23.5044034067,0
+JCHI.US,D,20230616,000000,46.8231,46.8231,46.6274,46.6274,770.5356595066,0
+JCHI.US,D,20230620,000000,45.5021,45.5021,44.7584,44.9449,1338.729063599,0
+JCHI.US,D,20230621,000000,44.4897,44.4897,44.4897,44.4897,32.7017786528,0
+JCHI.US,D,20230622,000000,44.2789,44.354,44.2789,44.354,102.19305829,0
+JCHI.US,D,20230623,000000,43.7701,44.0343,43.3493,43.595,2822.5722699698,0
+JCHI.US,D,20230626,000000,43.5352,43.6126,43.5301,43.5301,412.8599554916,0
+JCHI.US,D,20230627,000000,44.5083,44.5083,44.5083,44.5083,10.219305829,0
+JCHI.US,D,20230628,000000,44.2104,44.3132,44.2103,44.309,1972.326024997,0
+JCHI.US,D,20230629,000000,43.6588,43.6588,43.6588,43.6588,81.754446632,0
+JCHI.US,D,20230630,000000,43.9659,43.9659,43.9659,43.9659,194.166810751,0
+JCHI.US,D,20230703,000000,44.7193,44.7291,44.3768,44.4356,1141.4964610993,0
+JCHI.US,D,20230705,000000,43.8288,43.8413,43.8288,43.8413,106.2807806216,0
+JCHI.US,D,20230706,000000,43.2025,43.2025,42.9286,43.0366,544.6890006857,0
+JCHI.US,D,20230707,000000,43.6625,43.7334,43.6624,43.7334,1497.1283039485,0
+JCHI.US,D,20230710,000000,43.9045,43.9045,43.9045,43.9045,11.2412364119,0
+JCHI.US,D,20230711,000000,44.0628,44.0628,44.0628,44.0628,29.6359869041,0
+JCHI.US,D,20230712,000000,44.8661,45.1988,44.8563,45.0732,1192.5929902443,0
+JCHI.US,D,20230713,000000,45.7973,45.7973,45.7973,45.7973,62.3377655569,0
+JCHI.US,D,20230714,000000,45.4434,45.4434,45.1979,45.1979,358.6976345979,0
+JCHI.US,D,20230717,000000,44.7193,44.8502,44.7193,44.8502,104.2369194558,0
+JCHI.US,D,20230718,000000,44.0291,44.0291,44.0291,44.0291,62.3377655569,0
+JCHI.US,D,20230719,000000,44.237,44.237,44.237,44.237,62.3377655569,0
+JCHI.US,D,20230720,000000,44.2104,44.2104,44.0959,44.0959,207.4519083287,0
+JCHI.US,D,20230721,000000,43.9848,43.9848,43.9848,43.9848,59.2719738082,0
+JCHI.US,D,20230724,000000,44.2202,44.7994,44.2202,44.7994,339.2809535228,0
+JCHI.US,D,20230725,000000,46.0403,46.0403,45.6471,45.6471,136.9386981086,0
+JCHI.US,D,20230726,000000,45.9802,45.9802,45.9802,45.9802,26.5701951554,0
+JCHI.US,D,20230727,000000,45.196,45.196,45.196,45.196,5.1096529145,0
+JCHI.US,D,20230728,000000,47.6563,47.6563,47.6563,47.6563,39.8552927331,0
+JCHI.US,D,20230731,000000,47.8764,47.8764,47.8764,47.8764,4.0877223316,0
+JCHI.US,D,20230801,000000,46.815,46.815,46.815,46.815,86.8640995465,0
+JCHI.US,D,20230802,000000,45.8643,45.8643,45.8643,45.8643,9.1973752461,0
+JCHI.US,D,20230803,000000,47.0048,47.0048,47.0048,47.0048,1.0219305829,0
+JCHI.US,D,20230804,000000,46.5325,46.5325,46.5325,46.5325,8.1754446632,0
+JCHI.US,D,20230807,000000,45.9425,45.9816,45.9425,45.962,5927.19738082,0
+JCHI.US,D,20230808,000000,45.0226,45.3945,45.0226,45.3553,11049.113462315,0
+JCHI.US,D,20230809,000000,45.6489,45.6489,45.463,45.4728,4700.88068134,0
+JCHI.US,D,20230810,000000,45.6293,45.6293,45.6293,45.6293,903.3866352836,0
+JCHI.US,D,20230811,000000,44.1126,44.2139,44.0343,44.2139,1415.3738573165,0
+JCHI.US,D,20230814,000000,43.9513,44.0309,43.9364,44.0309,410.8160943258,0
+JCHI.US,D,20230815,000000,43.294,43.294,43.294,43.294,51.096529145,0
+JCHI.US,D,20230816,000000,42.6154,42.6414,42.6154,42.6414,488.4828186262,0
+JCHI.US,D,20230817,000000,43.0241,43.0241,43.0241,43.0241,9.1973752461,0
+JCHI.US,D,20230818,000000,42.0087,42.087,42.0087,42.087,251.3949233934,0
+JCHI.US,D,20230821,000000,41.8522,41.8546,41.8228,41.8546,421.0354001548,0
+JCHI.US,D,20230822,000000,41.6512,41.6512,41.6512,41.6512,11.2412364119,0
+JCHI.US,D,20230823,000000,41.8574,41.8574,41.8574,41.8574,10.219305829,0
+JCHI.US,D,20230824,000000,42.0426,42.0426,42.0426,42.0426,10.219305829,0
+JCHI.US,D,20230825,000000,41.9304,41.9304,41.6271,41.8108,752.1409090144,0
+JCHI.US,D,20230828,000000,42.615,42.615,42.615,42.615,12.2631669948,0
+JCHI.US,D,20230829,000000,43.2294,43.2294,43.2294,43.2294,3.0657917487,0
+JCHI.US,D,20230830,000000,43.0264,43.0496,43.0241,43.0241,518.1188055303,0
+JCHI.US,D,20230831,000000,42.8292,42.8292,42.8292,42.8292,2.0438611658,0
+JCHI.US,D,20230901,000000,43.616,43.616,43.616,43.616,81.754446632,0
+JCHI.US,D,20230905,000000,43.206,43.206,43.206,43.206,10.219305829,0
+JCHI.US,D,20230906,000000,43.0536,43.0536,43.0536,43.0536,2.0438611658,0
+JCHI.US,D,20230907,000000,41.7285,41.8274,41.7285,41.8274,414.9038166574,0
+JCHI.US,D,20230908,000000,41.688,41.688,41.688,41.688,4.0877223316,0
+JCHI.US,D,20230911,000000,42.3102,42.3102,42.3102,42.3102,35.7675704015,0
+JCHI.US,D,20230912,000000,42.2854,42.2854,42.2854,42.2854,21.4605422409,0
+JCHI.US,D,20230913,000000,42.0369,42.0369,42.0369,42.0369,2.0438611658,0
+JCHI.US,D,20230914,000000,42.0577,42.0577,42.0577,42.0577,20.438611658,0
+JCHI.US,D,20230915,000000,41.8129,41.813,41.7237,41.7237,309.6449666187,0
+JCHI.US,D,20230918,000000,41.8815,41.8913,41.8311,41.8325,4050.9328306156,0
+JCHI.US,D,20230919,000000,41.7391,41.7391,41.7391,41.7391,20.438611658,0
+JCHI.US,D,20230920,000000,41.4864,41.4864,41.4864,41.4864,80.7325160491,0
+JCHI.US,D,20230921,000000,40.801,40.801,40.801,40.801,147.1580039376,0
+JCHI.US,D,20230922,000000,42.0235,42.0235,42.0235,42.0235,27.5921257383,0
+JCHI.US,D,20230925,000000,41.5018,41.5018,41.5018,41.5018,3.0657917487,0
+JCHI.US,D,20230926,000000,41.0844,41.0844,41.0844,41.0844,147.1580039376,0
+JCHI.US,D,20230927,000000,41.1872,41.1872,41.1872,41.1872,147.1580039376,0
+JCHI.US,D,20230928,000000,41.0996,41.0996,41.0996,41.0996,1.0219305829,0
+JCHI.US,D,20230929,000000,41.3811,41.3811,41.3811,41.3811,1.0219305829,0
+JCHI.US,D,20231002,000000,41.1646,41.1646,41.1646,41.1646,1.0219305829,0
+JCHI.US,D,20231003,000000,40.4974,40.4974,40.4974,40.4974,1.0219305829,0
+JCHI.US,D,20231004,000000,40.2468,40.2468,40.2468,40.2468,1.0219305829,0
+JCHI.US,D,20231005,000000,40.4775,40.4775,40.4775,40.4775,1.0219305829,0
+JCHI.US,D,20231006,000000,41.0953,41.0953,41.0953,41.0953,1.0219305829,0
+JCHI.US,D,20231009,000000,41.0794,41.0794,41.0794,41.0794,1.0219305829,0
+JCHI.US,D,20231010,000000,41.6691,41.6691,41.6691,41.6691,2.0438611658,0
+JCHI.US,D,20231011,000000,41.9989,42.0415,41.9989,42.0415,408.77223316,0
+JCHI.US,D,20231012,000000,41.4861,41.4861,41.4861,41.4861,100.1491971242,0
+JCHI.US,D,20231013,000000,40.8932,41.0302,40.8638,40.9007,7154.5360108829,0
+JCHI.US,D,20231016,000000,40.9174,40.9174,40.9174,40.9174,100.1491971242,0
+JCHI.US,D,20231017,000000,40.7073,40.7073,40.7073,40.7073,100.1491971242,0
+JCHI.US,D,20231018,000000,40.1691,40.1691,39.9434,39.9434,535.4916254396,0
+JCHI.US,D,20231019,000000,39.3471,39.4743,39.259,39.259,2879.8003826122,0
+JCHI.US,D,20231020,000000,39.1612,39.1612,38.7837,38.7837,1149.6719057625,0
+JCHI.US,D,20231023,000000,38.76,39.1391,38.76,39.1391,8193.8394136922,0
+JCHI.US,D,20231024,000000,39.7092,40.0312,39.7092,40.0312,1027.0402358145,0
+JCHI.US,D,20231025,000000,39.4645,39.4645,39.3986,39.3986,126.7193922796,0
+JCHI.US,D,20231026,000000,39.2786,39.4405,39.2786,39.4405,868.640995465,0
+JCHI.US,D,20231027,000000,39.7189,39.719,39.6749,39.6749,2658.0414461229,0
+JCHI.US,D,20231030,000000,40.4257,40.4257,40.4257,40.4257,18.3947504922,0
+JCHI.US,D,20231031,000000,39.8962,39.8962,39.8962,39.8962,10.219305829,0
+JCHI.US,D,20231101,000000,39.8629,39.8629,39.8629,39.8629,2.0438611658,0
+JCHI.US,D,20231102,000000,40.0929,40.0929,40.0929,40.0929,1.0219305829,0
+JCHI.US,D,20231103,000000,41.1022,41.1022,41.1022,41.1022,5.1096529145,0
+JCHI.US,D,20231106,000000,41.2324,41.2324,41.2324,41.2324,2.0438611658,0
+JCHI.US,D,20231107,000000,41.0002,41.0002,41.0002,41.0002,2.0438611658,0
+JCHI.US,D,20231108,000000,40.7668,40.7668,40.7668,40.7668,2.0438611658,0
+JCHI.US,D,20231109,000000,40.3633,40.3633,40.3633,40.3633,1.0219305829,0
+JCHI.US,D,20231110,000000,40.3229,40.3229,40.3229,40.3229,1.0219305829,0
+JCHI.US,D,20231113,000000,40.6914,40.6914,40.6914,40.6914,2.0438611658,0
+JCHI.US,D,20231114,000000,41.5275,41.5275,41.5275,41.5275,76.6447937175,0
+JCHI.US,D,20231115,000000,42.2539,42.2539,42.2539,42.2539,250.3729928105,0
+JCHI.US,D,20231116,000000,40.8745,40.8745,40.8745,40.8745,8.1754446632,0
+JCHI.US,D,20231117,000000,40.9669,40.9669,40.9669,40.9669,2.0438611658,0
+JCHI.US,D,20231120,000000,41.8326,41.8326,41.7686,41.7686,122.631669948,0
+JCHI.US,D,20231121,000000,41.2471,41.2471,41.2471,41.2471,1.0219305829,0
+JCHI.US,D,20231122,000000,40.9959,41.0459,40.9959,41.0459,122.631669948,0
+JCHI.US,D,20231124,000000,41.1729,41.1729,41.1729,41.1729,356.6537734321,0
+JCHI.US,D,20231127,000000,40.7742,40.7742,40.7742,40.7742,9.1973752461,0
+JCHI.US,D,20231128,000000,40.5507,40.6439,40.5507,40.6439,255.482645725,0
+JCHI.US,D,20231129,000000,40.1006,40.1006,39.9684,39.9684,1457.2730112154,0
+JCHI.US,D,20231130,000000,40.118,40.118,40.118,40.118,1.0219305829,0
+JCHI.US,D,20231201,000000,39.7606,39.7606,39.7606,39.7606,7.1535140803,0
+JCHI.US,D,20231204,000000,38.9541,38.9541,38.9541,38.9541,132.850975777,0
+JCHI.US,D,20231205,000000,38.0163,38.2061,38.0163,38.2061,506.8775691184,0
+JCHI.US,D,20231206,000000,38.3098,38.3098,38.1798,38.1798,357.675704015,0
+JCHI.US,D,20231207,000000,38.1826,38.1826,38.1826,38.1826,4.0877223316,0
+JCHI.US,D,20231208,000000,37.9542,37.9542,37.9542,37.9542,26.5701951554,0
+JCHI.US,D,20231211,000000,38.282,38.282,38.282,38.282,4.0877223316,0
+JCHI.US,D,20231212,000000,38.3326,38.3326,38.3326,38.3326,2.0438611658,0
+JCHI.US,D,20231213,000000,37.7814,38.1538,37.5808,38.1538,1663.7029889612,0
+JCHI.US,D,20231214,000000,38.5839,38.5839,38.5839,38.5839,51.096529145,0
+JCHI.US,D,20231215,000000,38.3539,38.3539,38.2768,38.2768,158.3992403495,0
+JCHI.US,D,20231218,000000,37.9967,37.9967,37.9967,37.9967,111.3904335361,0
+JCHI.US,D,20231219,000000,38.344,38.3868,38.344,38.3868,821,0
+JCHI.US,D,20231220,000000,37.5503,37.5503,37.5503,37.5503,286,0
+JCHI.US,D,20231221,000000,38.5857,38.5857,38.5857,38.5857,4,0
+JCHI.US,D,20231222,000000,37.7964,37.7964,37.7964,37.7964,53,0
+JCHI.US,D,20231226,000000,37.8676,37.8676,37.8676,37.8676,27,0
+JCHI.US,D,20231227,000000,37.85,37.85,37.76,37.8305,1150,0
+JCHI.US,D,20231228,000000,38.94,38.94,38.8762,38.8762,643,0
+JCHI.US,D,20231229,000000,38.64,39.1637,38.64,39.1637,164,0
+JCHI.US,D,20240102,000000,38.25,38.258,38.25,38.258,203,0
+JCHI.US,D,20240103,000000,38.505,38.58,38.505,38.5145,459,0
+JCHI.US,D,20240104,000000,37.975,37.975,37.88,37.9435,2799,0
+JCHI.US,D,20240105,000000,37.9001,37.9438,37.7842,37.7842,442,0
+JCHI.US,D,20240108,000000,37.315,37.3455,37.315,37.3455,223,0
+JCHI.US,D,20240109,000000,36.8525,36.8525,36.8525,36.8525,100,0
+JCHI.US,D,20240110,000000,36.96,36.96,36.8903,36.8903,196,0
+JCHI.US,D,20240111,000000,37.18,37.2987,37.18,37.2987,650,0
+JCHI.US,D,20240112,000000,37.44,37.46,37.361,37.361,1165,0
+JCHI.US,D,20240116,000000,36.6,36.6,36.5422,36.5422,193,0
+JCHI.US,D,20240117,000000,35.48,35.69,35.48,35.6442,760,0
+JCHI.US,D,20240118,000000,35.8601,36.0022,35.8601,35.9739,964,0
+JCHI.US,D,20240119,000000,35.89,36.2867,35.731,36.2867,1040,0
+JCHI.US,D,20240122,000000,35.2,35.4998,35.2,35.4998,617,0
+JCHI.US,D,20240123,000000,36.38,36.62,36.36,36.5771,2166,0
+JCHI.US,D,20240124,000000,37.67,37.67,37.52,37.5591,1960,0
+JCHI.US,D,20240125,000000,37.54,37.54,37.36,37.4567,889,0
+JCHI.US,D,20240126,000000,37.19,37.26,37.1602,37.1602,714,0
+JCHI.US,D,20240129,000000,36.61,36.61,36.37,36.5561,730,0
+JCHI.US,D,20240130,000000,35.63,35.81,35.63,35.7681,2895,0
+JCHI.US,D,20240131,000000,35.5,35.5404,35.5,35.5404,270,0
+JCHI.US,D,20240201,000000,35.8443,35.8443,35.8443,35.8443,39,0
+JCHI.US,D,20240202,000000,35.09,35.09,35.0738,35.0738,649,0
+JCHI.US,D,20240205,000000,35.72,35.72,35.72,35.72,54,0
+JCHI.US,D,20240206,000000,37.45,37.6063,37.45,37.6063,421,0
+JCHI.US,D,20240207,000000,37.5199,37.5199,37.31,37.4293,1089,0
+JCHI.US,D,20240208,000000,36.7553,36.7553,36.7553,36.7553,11,0
+JCHI.US,D,20240209,000000,36.5486,36.9749,36.5486,36.9749,203,0
+JCHI.US,D,20240212,000000,37.72,37.72,37.4923,37.4923,1652,0
+JCHI.US,D,20240213,000000,36.89,36.8954,36.89,36.8954,253,0
+JCHI.US,D,20240214,000000,37.225,37.3649,37.225,37.3649,159,0
+JCHI.US,D,20240215,000000,37.46,37.4746,37.4,37.4746,298,0
+JCHI.US,D,20240216,000000,37.9801,37.9801,37.9801,37.9801,102,0
+JCHI.US,D,20240220,000000,37.82,37.82,37.65,37.65,1159,0
+JCHI.US,D,20240221,000000,38.4826,38.4826,38.4158,38.4158,393,0
+JCHI.US,D,20240222,000000,38.71,38.7808,38.71,38.7808,1007,0
+JCHI.US,D,20240223,000000,38.8145,38.8958,38.8145,38.895,1232,0
+JCHI.US,D,20240226,000000,38.74,38.74,38.5598,38.5598,302,0
+JCHI.US,D,20240227,000000,38.95,39.06,38.95,38.9724,2026,0
+JCHI.US,D,20240228,000000,37.97,37.97,37.97,37.97,11,0
+JCHI.US,D,20240229,000000,38.35,38.35,38.12,38.1248,720,0
+JCHI.US,D,20240301,000000,38.77,38.9182,38.77,38.7997,2754,0
+JCHI.US,D,20240304,000000,38.6001,38.6001,38.5674,38.5674,489,0
+JCHI.US,D,20240305,000000,38.3302,38.3655,38.3302,38.3655,315,0
+JCHI.US,D,20240306,000000,38.69,38.69,38.6806,38.6806,174,0
+JCHI.US,D,20240307,000000,38.3301,38.5441,38.3301,38.4904,363,0
+JCHI.US,D,20240308,000000,38.7624,38.7624,38.7624,38.7624,2,0
+JCHI.US,D,20240311,000000,39.7198,39.7198,39.7198,39.7198,19,0
+JCHI.US,D,20240312,000000,40.22,40.3684,40.22,40.3684,415,0
+JCHI.US,D,20240313,000000,40.36,40.36,40.2083,40.2083,211,0
+JCHI.US,D,20240314,000000,39.5437,39.5437,39.5437,39.5437,44,0
+JCHI.US,D,20240315,000000,39.4638,39.4638,39.4638,39.4638,15,0
+JCHI.US,D,20240318,000000,39.6623,39.6623,39.6623,39.6623,85,0
+JCHI.US,D,20240319,000000,39.53,39.5433,39.53,39.5433,400,0
+JCHI.US,D,20240320,000000,39.745,39.745,39.7136,39.7136,308,0
+JCHI.US,D,20240321,000000,39.4248,39.4248,39.3579,39.3579,137,0
+JCHI.US,D,20240322,000000,38.7308,38.9,38.7308,38.8244,203,0
+JCHI.US,D,20240325,000000,38.635,38.635,38.635,38.635,56,0
+JCHI.US,D,20240326,000000,38.7666,38.7666,38.7666,38.7666,2,0
+JCHI.US,D,20240327,000000,38.56,38.7239,38.56,38.7239,243,0
+JCHI.US,D,20240328,000000,39.069,39.069,39.069,39.069,41,0
+JCHI.US,D,20240401,000000,39.5932,39.5932,39.5932,39.5932,7,0
+JCHI.US,D,20240402,000000,39.79,39.9398,39.75,39.75,1546,0
+JCHI.US,D,20240403,000000,39.44,39.6135,39.4029,39.6135,1566,0
+JCHI.US,D,20240404,000000,39.64,39.64,39.545,39.5667,1151,0
+JCHI.US,D,20240405,000000,39.4247,39.4247,39.4247,39.4247,47,0
+JCHI.US,D,20240408,000000,39.455,39.52,39.38,39.51,3423,0
+JCHI.US,D,20240409,000000,39.63,39.63,39.62,39.62,814,0
+JCHI.US,D,20240410,000000,39.3225,39.3225,39.3225,39.3225,96,0
+JCHI.US,D,20240411,000000,39.6413,39.6413,39.6413,39.6413,25,0
+JCHI.US,D,20240412,000000,38.6071,38.6071,38.6071,38.6071,1,0
+JCHI.US,D,20240415,000000,39.16,39.16,38.972,38.972,1541,0
+JCHI.US,D,20240416,000000,38.57,38.64,38.57,38.6381,247,0
+JCHI.US,D,20240417,000000,38.7541,38.7541,38.7541,38.7541,1,0
+JCHI.US,D,20240418,000000,39.08,39.1578,39.0601,39.1578,3103,0
+JCHI.US,D,20240419,000000,38.7,39.07,38.7,38.97,1213,0
+JCHI.US,D,20240422,000000,39.5119,39.5119,39.5119,39.5119,6,0
+JCHI.US,D,20240423,000000,39.54,39.8291,39.54,39.8291,258,0
+JCHI.US,D,20240424,000000,40.3621,40.3621,40.3621,40.3621,25,0
+JCHI.US,D,20240425,000000,40.6616,40.6616,40.6616,40.6616,30,0
+JCHI.US,D,20240426,000000,41.4659,41.4659,41.4659,41.4659,54,0
+JCHI.US,D,20240429,000000,41.8977,41.8977,41.8977,41.8977,157,0
+JCHI.US,D,20240430,000000,41.56,41.57,41.3042,41.3042,1389,0
+JCHI.US,D,20240501,000000,41.4599,41.462,41.39,41.462,605,0
+JCHI.US,D,20240502,000000,42.38,43.4096,42.38,43.3704,1422,0
+JCHI.US,D,20240503,000000,43.55,43.5959,43.55,43.5959,356,0
+JCHI.US,D,20240506,000000,43.7199,43.7199,43.6295,43.6295,3527,0
+JCHI.US,D,20240507,000000,43.3853,43.3853,43.3853,43.3853,112,0
+JCHI.US,D,20240508,000000,42.81,42.89,42.81,42.8861,259,0
+JCHI.US,D,20240509,000000,43.7882,43.7882,43.7882,43.7882,85,0
+JCHI.US,D,20240510,000000,44.004,44.004,44.004,44.004,7,0
+JCHI.US,D,20240513,000000,44.7093,44.7093,44.7093,44.7093,82,0
+JCHI.US,D,20240514,000000,44.44,44.515,44.44,44.4924,366,0
+JCHI.US,D,20240515,000000,44.7894,44.7894,44.7894,44.7894,35,0
+JCHI.US,D,20240516,000000,45.12,45.7127,45.12,45.7127,802,0
+JCHI.US,D,20240517,000000,46.16,46.16,45.9564,45.9564,1650,0
+JCHI.US,D,20240520,000000,45.3636,45.3636,45.3636,45.3636,107,0
+JCHI.US,D,20240521,000000,44.98,44.98,44.85,44.85,243,0
+JCHI.US,D,20240522,000000,44.807,44.82,44.65,44.6832,1162,0
+JCHI.US,D,20240523,000000,43.8874,43.8874,43.8874,43.8874,2,0
+JCHI.US,D,20240524,000000,43.59,43.76,43.59,43.6858,418,0
+JCHI.US,D,20240528,000000,43.8069,43.8069,43.8069,43.8069,114,0
+JCHI.US,D,20240529,000000,43.34,43.3592,43.34,43.3592,180,0
+JCHI.US,D,20240530,000000,43.4826,43.4826,43.4826,43.4826,2,0
+JCHI.US,D,20240531,000000,42.51,42.7313,42.51,42.7313,906,0
+JCHI.US,D,20240603,000000,42.9009,42.9009,42.9009,42.9009,7,0
+JCHI.US,D,20240604,000000,43.4301,43.4301,43.4301,43.4301,4,0
+JCHI.US,D,20240605,000000,43.43,43.5228,43.43,43.5228,358,0
+JCHI.US,D,20240606,000000,43.79,43.8102,43.65,43.8102,808,0
+JCHI.US,D,20240607,000000,42.94,42.94,42.6518,42.6518,145,0
+JCHI.US,D,20240610,000000,42.58,42.966,42.58,42.966,153,0
+JCHI.US,D,20240611,000000,42.476,42.476,42.476,42.476,2,0
+JCHI.US,D,20240612,000000,42.61,42.6866,42.5114,42.5114,340,0
+JCHI.US,D,20240613,000000,42.3758,42.3758,42.3758,42.3758,148,0
+JCHI.US,D,20240614,000000,42.4121,42.4121,42.4121,42.4121,74,0
+JCHI.US,D,20240617,000000,42.8243,42.8243,42.8243,42.8243,3,0
+JCHI.US,D,20240618,000000,42.886,42.886,42.886,42.886,2,0
+JCHI.US,D,20240620,000000,42.85,42.8694,42.85,42.8694,345,0
+JCHI.US,D,20240621,000000,42.3991,42.3991,42.3991,42.3991,53,0
+JCHI.US,D,20240624,000000,42.7111,42.7111,42.7111,42.7111,65,0
+JCHI.US,D,20240625,000000,42.2241,42.2241,42.2241,42.2241,100,0
+JCHI.US,D,20240626,000000,42.38,42.38,42.3774,42.3774,406,0
+JCHI.US,D,20240627,000000,41.82,41.82,41.711,41.711,237,0
+JCHI.US,D,20240628,000000,41.7,41.7,41.6288,41.6288,668,0
+JCHI.US,D,20240701,000000,41.83,41.9272,41.83,41.9272,306,0
+JCHI.US,D,20240702,000000,41.91,41.91,41.9003,41.9003,205,0
+JCHI.US,D,20240703,000000,42.3,42.4036,42.3,42.4036,247,0
+JCHI.US,D,20240705,000000,41.7889,41.7889,41.7889,41.7889,102,0
+JCHI.US,D,20240708,000000,41.6192,41.6192,41.6192,41.6192,4,0
+JCHI.US,D,20240709,000000,42,42.181,42,42.181,495,0
+JCHI.US,D,20240710,000000,42.1638,42.1638,42.1638,42.1638,40,0
+JCHI.US,D,20240711,000000,43.08,43.08,42.9065,42.9065,204,0
+JCHI.US,D,20240712,000000,43.0542,43.0542,43.0542,43.0542,33,0
+JCHI.US,D,20240715,000000,42.2485,42.2485,42.2485,42.2485,57,0
+JCHI.US,D,20240716,000000,42.17,42.2309,42.15,42.2309,4166,0
+JCHI.US,D,20240717,000000,41.8298,41.8298,41.8298,41.8298,4,0
+JCHI.US,D,20240718,000000,41.8,41.8001,41.4458,41.4458,3193,0
+JCHI.US,D,20240719,000000,41.3222,41.3222,41.3222,41.3222,22,0
+JCHI.US,D,20240722,000000,41.795,41.795,41.795,41.795,9,0
+JCHI.US,D,20240723,000000,40.9,40.9,40.9,40.9,22,0
+JCHI.US,D,20240724,000000,40.5613,40.5613,40.5613,40.5613,3,0
+JCHI.US,D,20240725,000000,40.19,40.31,40.19,40.2781,3329,0
+JCHI.US,D,20240726,000000,40.3802,40.3802,40.3802,40.3802,160,0
+JCHI.US,D,20240729,000000,40.06,40.27,40.06,40.1724,3112,0
+JCHI.US,D,20240730,000000,39.85,39.86,39.8343,39.8343,427,0
+JCHI.US,D,20240731,000000,40.7211,40.7211,40.7211,40.7211,78,0
+JCHI.US,D,20240801,000000,40.1358,40.1358,40.1358,40.1358,7,0
+JCHI.US,D,20240802,000000,40.12,40.12,40.03,40.1079,252,0
+JCHI.US,D,20240805,000000,39.33,39.9,39.33,39.7856,526,0
+JCHI.US,D,20240806,000000,39.3672,39.3672,39.3672,39.3672,25,0
+JCHI.US,D,20240807,000000,39.8862,39.8862,39.5969,39.5969,463,0
+JCHI.US,D,20240808,000000,40.16,40.4248,40.16,40.4248,315,0
+JCHI.US,D,20240809,000000,40.2431,40.2431,40.2431,40.2431,4,0
+JCHI.US,D,20240812,000000,40.77,40.88,40.44,40.5137,6007,0
+JCHI.US,D,20240813,000000,40.9112,40.9112,40.9112,40.9112,2,0
+JCHI.US,D,20240814,000000,40.24,40.2768,40.24,40.2768,192,0
+JCHI.US,D,20240815,000000,40.6437,40.6437,40.6437,40.6437,2,0
+JCHI.US,D,20240816,000000,41.0052,41.0052,41.0052,41.0052,509,0
+JCHI.US,D,20240819,000000,41.2306,41.2306,41.2306,41.2306,43,0
+JCHI.US,D,20240820,000000,40.4529,40.4529,40.4529,40.4529,4,0
+JCHI.US,D,20240821,000000,40.8228,40.8228,40.8228,40.8228,7,0
+JCHI.US,D,20240822,000000,40.4962,40.5425,40.4962,40.5425,172,0
+JCHI.US,D,20240823,000000,40.955,40.955,40.955,40.955,18,0
+JCHI.US,D,20240826,000000,40.4449,40.4449,40.4449,40.4449,39,0
+JCHI.US,D,20240827,000000,40.53,40.53,40.4052,40.4052,823,0
+JCHI.US,D,20240828,000000,39.7092,39.7129,39.645,39.7129,262,0
+JCHI.US,D,20240829,000000,40.1267,40.1267,40.1267,40.1267,33,0
+JCHI.US,D,20240830,000000,40.4219,40.4219,40.4219,40.4219,18,0
+JCHI.US,D,20240903,000000,40.06,40.06,39.9973,39.9973,316,0
+JCHI.US,D,20240904,000000,39.8913,39.8913,39.8913,39.8913,2,0
+JCHI.US,D,20240905,000000,39.7237,39.7237,39.7237,39.7237,15,0
+JCHI.US,D,20240906,000000,39.31,39.31,39.1611,39.244,509,0
+JCHI.US,D,20240909,000000,38.93,39.04,38.93,39.04,479,0
+JCHI.US,D,20240910,000000,38.75,38.75,38.75,38.75,2,0
+JCHI.US,D,20240911,000000,38.9852,38.9852,38.9852,38.9852,50,0
+JCHI.US,D,20240912,000000,38.7943,38.8,38.7943,38.8,487,0
+JCHI.US,D,20240913,000000,38.96,38.96,38.96,38.96,4,0
+JCHI.US,D,20240916,000000,39.0252,39.0252,39.0252,39.0252,208,0
+JCHI.US,D,20240917,000000,39.3403,39.3403,39.3403,39.3403,1,0
+JCHI.US,D,20240918,000000,39.1652,39.1652,39.1652,39.1652,40,0
+JCHI.US,D,20240919,000000,40.3948,40.3948,40.3948,40.3948,14,0
+JCHI.US,D,20240920,000000,40.375,40.375,40.375,40.375,21,0
+JCHI.US,D,20240923,000000,40.9067,40.9067,40.9067,40.9067,164,0
+JCHI.US,D,20240924,000000,44.7047,44.7047,44.7047,44.7047,117,0
+JCHI.US,D,20240925,000000,43.6537,43.6537,43.6537,43.6537,38,0
+JCHI.US,D,20240926,000000,47.12,47.54,46.72,47.3583,14113,0
+JCHI.US,D,20240927,000000,47.61,48.44,47.61,48.2442,3825,0
+JCHI.US,D,20240930,000000,49.29,49.58,48.14,48.231,34878,0
+JCHI.US,D,20241001,000000,48.49,50.0109,48.49,50.0109,3173,0
+JCHI.US,D,20241002,000000,53.13,53.7078,52.51,53.7078,5571,0
+JCHI.US,D,20241003,000000,52.15,53.0899,52.15,52.7468,4230,0
+JCHI.US,D,20241004,000000,54.15,54.93,54.02,54.89,18475,0
+JCHI.US,D,20241007,000000,55.92,57.19,55.3792,57.19,12312,0
+JCHI.US,D,20241008,000000,50.38,50.91,49.14,50.725,10214,0
+JCHI.US,D,20241009,000000,47.92,49.16,47.8801,48.9377,9085,0
+JCHI.US,D,20241010,000000,49.3,49.3461,49,49.3461,1751,0
+JCHI.US,D,20241011,000000,48.19,49.72,48.19,49.4488,3537,0
+JCHI.US,D,20241014,000000,48.61,49.3501,48.23,48.438,2660,0
+JCHI.US,D,20241015,000000,47.28,47.36,46.13,46.25,13640,0
+JCHI.US,D,20241016,000000,47.16,47.16,46.8166,46.8166,2793,0
+JCHI.US,D,20241017,000000,45.67,45.67,45.22,45.5406,4955,0
+JCHI.US,D,20241018,000000,48.08,48.08,47.69,47.7105,2805,0
+JCHI.US,D,20241021,000000,47.16,47.16,46.79,47.0706,1185,0
+JCHI.US,D,20241022,000000,47.37,47.91,47.37,47.7355,1503,0
+JCHI.US,D,20241023,000000,47.65,47.65,47.1961,47.1961,403,0
+JCHI.US,D,20241024,000000,46.95,47.1155,46.62,46.9013,601,0
+JCHI.US,D,20241025,000000,47.21,47.24,47.03,47.03,569,0
+JCHI.US,D,20241028,000000,47.4901,47.4901,47.4653,47.4653,265,0
+JCHI.US,D,20241029,000000,47.345,47.345,47.0883,47.0883,508,0
+JCHI.US,D,20241030,000000,46.36,46.5828,46.29,46.5828,851,0
+JCHI.US,D,20241031,000000,45.93,46.2018,45.93,46.2018,413,0
+JCHI.US,D,20241101,000000,46.45,46.46,46.25,46.26,736,0
+JCHI.US,D,20241104,000000,46.63,46.6525,46.63,46.6525,438,0
+JCHI.US,D,20241105,000000,47.58,47.67,47.55,47.634,489,0
+JCHI.US,D,20241106,000000,46.15,46.67,45.9,46.3326,3891,0
+JCHI.US,D,20241107,000000,48.705,48.705,48.53,48.6102,733,0
+JCHI.US,D,20241108,000000,46.42,46.42,45.97,45.991,1685,0
+JCHI.US,D,20241111,000000,46.28,46.3313,46.28,46.3313,495,0
+JCHI.US,D,20241112,000000,45.1,45.1,44.81,45.0237,1009,0
+JCHI.US,D,20241113,000000,45.2563,45.47,44.95,45.0009,1395,0
+JCHI.US,D,20241119,000000,44.78,44.79,44.78,44.79,483,0
+JCHI.US,D,20241120,000000,45.04,45.04,44.99,45.0027,426,0
+JCHI.US,D,20241121,000000,44.88,44.88,44.7635,44.7635,1217,0
+JCHI.US,D,20241122,000000,43.51,43.5819,43.51,43.5819,367,0
+JCHI.US,D,20241125,000000,43.31,43.44,43.23,43.4035,2928,0
+JCHI.US,D,20241126,000000,43.39,43.49,43.09,43.1456,771,0
+JCHI.US,D,20241127,000000,44.33,44.43,44.21,44.2385,1575,0
+JCHI.US,D,20241129,000000,43.92,44.1476,43.86,44.1476,432,0
+JCHI.US,D,20241202,000000,44.11,44.2298,44.11,44.2298,255,0
+JCHI.US,D,20241203,000000,44.4199,44.45,44.29,44.3352,2636,0
+JCHI.US,D,20241204,000000,44.06,44.06,43.9955,43.9955,197,0
+JCHI.US,D,20241205,000000,44.11,44.1214,44.06,44.1019,3176,0
+JCHI.US,D,20241209,000000,47.97,48.435,47.67,47.8048,660,0
+JCHI.US,D,20241210,000000,45.73,45.73,45.6,45.6189,926,0
+JCHI.US,D,20241211,000000,45.2,45.4176,45.2,45.4176,599,0
+JCHI.US,D,20241212,000000,45.27,45.3986,45.27,45.3986,1057,0
+JCHI.US,D,20241213,000000,44.74,44.9,44.74,44.82,596,0
+JCHI.US,D,20241216,000000,44.31,44.31,44.229,44.229,289,0
+JCHI.US,D,20241217,000000,44.5,44.7763,44.5,44.7763,178,0
+JCHI.US,D,20241218,000000,44.67,44.6999,44.1661,44.1661,598,0
+JCHI.US,D,20241219,000000,44.76,44.76,44.5401,44.5558,980,0
+JCHI.US,D,20241220,000000,44.85,44.85,44.61,44.8201,330,0
+JCHI.US,D,20241223,000000,44.67,44.8188,44.67,44.8188,2600,0
+JCHI.US,D,20241224,000000,44.28,44.33,44.28,44.2989,562,0
+JCHI.US,D,20241226,000000,44.52,44.5201,44.5049,44.5049,458,0
+JCHI.US,D,20241230,000000,44.04,44.04,43.82,43.8633,1229,0
+JCHI.US,D,20241231,000000,43.5301,43.6378,43.5301,43.6378,783,0
+JCHI.US,D,20250102,000000,43.09,43.09,42.8536,42.8536,1254,0
+JCHI.US,D,20250103,000000,42.8852,42.9007,42.8852,42.9007,279,0
+JCHI.US,D,20250106,000000,42.64,42.64,42.3828,42.3828,228,0
+JCHI.US,D,20250108,000000,42.1799,42.2699,42.1799,42.2376,658,0
+JCHI.US,D,20250110,000000,41.26,41.26,41.1126,41.1126,441,0
+JCHI.US,D,20250113,000000,41.105,41.175,41.105,41.175,793,0
+JCHI.US,D,20250115,000000,42.255,42.3589,42.255,42.3589,441,0
+JCHI.US,D,20250121,000000,43.275,43.275,43.2669,43.2669,285,0
+JCHI.US,D,20250122,000000,43.143,43.15,43.0929,43.0929,3072,0
+JCHI.US,D,20250123,000000,42.85,42.9957,42.84,42.9957,2042,0
+JCHI.US,D,20250124,000000,43.6791,43.96,43.53,43.96,3938,0
+JCHI.US,D,20250127,000000,43.91,44.21,43.91,44.11,3964,0
+JCHI.US,D,20250128,000000,43.642,44.3153,43.642,44.3153,871,0
+JCHI.US,D,20250129,000000,44.55,44.79,44.35,44.35,7393,0
+JCHI.US,D,20250130,000000,44.55,45.2031,44.38,45.1269,2429,0
+JCHI.US,D,20250203,000000,43.85,44.0729,43.68,44.0729,1456,0
+JCHI.US,D,20250205,000000,44.2,44.27,44.1412,44.1412,575,0
+JCHI.US,D,20250207,000000,45.35,45.36,45.2679,45.2679,470,0
+JCHI.US,D,20250210,000000,45.85,46.1511,45.8499,46.1511,2891,0
+JCHI.US,D,20250211,000000,46.0223,46.06,46.0223,46.06,360,0
+JCHI.US,D,20250212,000000,46.88,47.1276,46.68,47.1276,1316,0
+JCHI.US,D,20250213,000000,46.79,47.0592,46.787,47.0592,1034,0
+JCHI.US,D,20250214,000000,48.43,48.43,48.0799,48.3323,921,0
+JCHI.US,D,20250219,000000,48.1633,48.43,48.0949,48.0949,774,0
+JCHI.US,D,20250220,000000,49.13,49.13,48.5,48.8706,2996,0
+JCHI.US,D,20250221,000000,49.785,49.8,49.39,49.43,2926,0
+JCHI.US,D,20250224,000000,48.325,48.325,47.9,47.97,2003,0
+JCHI.US,D,20250225,000000,48.23,48.2301,48.1914,48.1914,424,0
+JCHI.US,D,20250227,000000,48.531,48.7059,48.531,48.7059,358,0
+JCHI.US,D,20250304,000000,48.09,48.22,47.74,48.0059,1095,0
+JCHI.US,D,20250305,000000,48.89,49.8638,48.89,49.7806,1767,0
+JCHI.US,D,20250306,000000,50.55,50.55,50,50.0733,3741,0
+JCHI.US,D,20250307,000000,50.45,50.45,49.99,50.0969,2667,0
+JCHI.US,D,20250310,000000,48.84,49.28,48.84,48.91,846,0
+JCHI.US,D,20250311,000000,49.24,49.6328,49.24,49.5922,2560,0
+JCHI.US,D,20250312,000000,49.51,49.5638,49.385,49.5638,2530,0
+JCHI.US,D,20250313,000000,49.26,49.8099,49,49.5545,1323,0
+JCHI.US,D,20250314,000000,50.94,51.0399,50.81,51.0399,3948,0
+JCHI.US,D,20250317,000000,51.4801,51.87,50.94,51.8199,1788,0
+JCHI.US,D,20250318,000000,51.4508,51.76,51.45,51.45,763,0
+JCHI.US,D,20250319,000000,51.31,51.78,51.3099,51.4529,5207,0
+JCHI.US,D,20250320,000000,50.36,50.36,50.1,50.1461,1900,0
+JCHI.US,D,20250326,000000,49.44,49.44,49.2102,49.2102,382,0
+JCHI.US,D,20250327,000000,49.92,49.92,49.7558,49.7558,781,0
+JCHI.US,D,20250328,000000,48.76,48.8066,48.76,48.8066,349,0
+JCHI.US,D,20250331,000000,48.42,48.6605,48.4,48.6605,1229,0
+JCHI.US,D,20250401,000000,48.58,48.6331,48.48,48.6331,3463,0
+JCHI.US,D,20250402,000000,48.27,48.3259,48.27,48.3259,440,0
+JCHI.US,D,20250403,000000,47.59,47.6618,47.42,47.5664,8536,0
+JCHI.US,D,20250404,000000,45.1,45.35,44.363,44.51,8128,0
+JCHI.US,D,20250407,000000,42.41,42.81,40.97,41.3219,3620,0
+JCHI.US,D,20250408,000000,42.23,42.76,40.6275,40.6275,2661,0
+JCHI.US,D,20250409,000000,41.81,42.8916,41.8,42.8916,851,0
+JCHI.US,D,20250410,000000,42.71,43.07,42.7,42.7339,1912,0
+JCHI.US,D,20250411,000000,43.88,43.9231,43.88,43.9231,550,0
+JCHI.US,D,20250414,000000,44.29,44.83,44.28,44.4985,1560,0
+JCHI.US,D,20250415,000000,44.54,44.57,44.4575,44.4575,938,0
+JCHI.US,D,20250416,000000,43.9,43.9,43.8923,43.8923,482,0
+JCHI.US,D,20250422,000000,44.95,45.1261,44.77,45.1261,521,0
+JCHI.US,D,20250423,000000,45.81,45.87,45.7112,45.7112,501,0
+JCHI.US,D,20250424,000000,46.14,46.16,46.0391,46.0391,832,0
+JCHI.US,D,20250425,000000,45.78,45.86,45.61,45.8193,2429,0
+JCHI.US,D,20250428,000000,45.815,45.82,45.6971,45.7869,935,0
+JCHI.US,D,20250502,000000,47.1,47.1,47.07,47.0841,590,0
+JCHI.US,D,20250505,000000,47.26,47.27,47.06,47.17,1033,0
+JCHI.US,D,20250506,000000,47.6899,47.6899,47.5689,47.5689,289,0
+JCHI.US,D,20250507,000000,46.8,47.09,46.771,46.771,1162,0
+JCHI.US,D,20250508,000000,47.33,47.35,47.318,47.318,3493,0
+JCHI.US,D,20250509,000000,47.3848,47.3848,47.1646,47.1646,114,0
+JCHI.US,D,20250512,000000,48.57,48.76,48.57,48.6588,3146,0
+JCHI.US,D,20250513,000000,48.34,48.71,48.34,48.37,3108,0
+JCHI.US,D,20250514,000000,48.95,48.95,48.83,48.8749,1010,0
+JCHI.US,D,20250515,000000,48.055,48.284,48.055,48.284,618,0
+JCHI.US,D,20250516,000000,48.07,48.1999,47.9855,47.9855,842,0
+JCHI.US,D,20250522,000000,48.2,48.3924,48.2,48.3924,385,0
+JCHI.US,D,20250523,000000,48.205,48.38,48.11,48.38,1489,0
+JCHI.US,D,20250527,000000,47.7779,47.7779,47.655,47.7153,721,0
+JCHI.US,D,20250528,000000,47.3665,47.42,47.2165,47.2165,932,0
+JCHI.US,D,20250529,000000,47.4701,47.81,47.4701,47.57,917,0
+JCHI.US,D,20250530,000000,46.8858,47,46.6617,46.8046,1339,0
+JCHI.US,D,20250602,000000,46.91,47.1469,46.91,47.1469,1699,0
+JCHI.US,D,20250603,000000,47.48,47.5125,47.48,47.5125,358,0
+JCHI.US,D,20250604,000000,47.71,48.1691,47.71,48.1691,424,0
+JCHI.US,D,20250605,000000,48.4006,48.4006,48.355,48.366,1897,0
+JCHI.US,D,20250606,000000,48.06,48.2675,48.06,48.2675,432,0
+JCHI.US,D,20250609,000000,48.77,48.79,48.57,48.6957,973,0
+JCHI.US,D,20250610,000000,48.41,48.5999,48.2,48.5251,772,0
+JCHI.US,D,20250616,000000,48.6128,48.709,48.49,48.5264,860,0
+JCHI.US,D,20250618,000000,48.02,48.0225,47.9382,47.9382,810,0
+JCHI.US,D,20250620,000000,47.94,47.97,47.789,47.789,600,0
+JCHI.US,D,20250624,000000,49,49.0342,49,49.0342,538,0
+JCHI.US,D,20250625,000000,49.1035,49.18,49,49.1304,1109,0
+JCHI.US,D,20250626,000000,49.26,49.26,49.1078,49.1078,314,0
+JCHI.US,D,20250701,000000,49.06,49.289,48.99,49.2206,4976,0
+JCHI.US,D,20250702,000000,48.8101,48.9312,48.8101,48.9312,311,0
+JCHI.US,D,20250703,000000,49.105,49.105,49.07,49.0739,1421,0
+JCHI.US,D,20250708,000000,49.48,49.57,49.48,49.4934,880,0
+JCHI.US,D,20250710,000000,49.27,49.48,49.2699,49.4341,953,0
+JCHI.US,D,20250711,000000,49.35,49.35,49.33,49.33,592,0
+JCHI.US,D,20250714,000000,49.69,49.69,49.6167,49.6167,394,0
+JCHI.US,D,20250715,000000,50.4,50.4111,50.3999,50.4111,461,0
+JCHI.US,D,20250716,000000,49.74,50.1454,49.74,50.1454,504,0
+JCHI.US,D,20250721,000000,51.49,51.51,51.2545,51.2545,3766,0
+JCHI.US,D,20250722,000000,51.8,51.9399,51.58,51.926,2491,0
+JCHI.US,D,20250723,000000,52.189,52.3,52.189,52.2561,1103,0
+JCHI.US,D,20250724,000000,52.255,52.255,52.2167,52.2167,435,0
+JCHI.US,D,20250725,000000,51.8205,51.8584,51.75,51.8584,796,0
+JCHI.US,D,20250728,000000,51.72,51.73,51.6401,51.7247,1849,0
+JCHI.US,D,20250729,000000,51.5,57.19,51.5,51.5,835,0
+JCHI.US,D,20250730,000000,51.31,51.48,51.1711,51.1711,1047,0
+JCHI.US,D,20250804,000000,50.77,50.8988,50.73,50.8192,3990,0
+JCHI.US,D,20250806,000000,51.4089,51.7094,51.4089,51.6842,2092,0
+JCHI.US,D,20250807,000000,51.54,51.61,51.53,51.61,1379,0
+JCHI.US,D,20250811,000000,51.48,51.49,51.3415,51.3415,1657,0
+JCHI.US,D,20250813,000000,53.4427,53.4427,53.292,53.4311,622,0
+JCHI.US,D,20250814,000000,52.59,52.59,52.2901,52.4892,975,0
+JCHI.US,D,20250815,000000,52.725,52.8686,52.725,52.8007,960,0
+JCHI.US,D,20250818,000000,53.06,53.13,53.009,53.009,411,0
+JCHI.US,D,20250819,000000,52.65,52.65,52.5062,52.5062,192,0
+JCHI.US,D,20250820,000000,53.03,53.15,52.8935,53.1125,783,0
+JCHI.US,D,20250821,000000,53.21,53.4087,53.21,53.32,1056,0
+JCHI.US,D,20250822,000000,53.99,54.56,53.99,54.4813,491,0
+JCHI.US,D,20250825,000000,54.87,54.87,54.62,54.62,967,0
+JCHI.US,D,20250826,000000,54.7804,54.95,54.692,54.692,1425,0
+JCHI.US,D,20250827,000000,53.56,53.67,53.35,53.6104,921,0
+JCHI.US,D,20250828,000000,54,54.3,54,54.2858,605,0
+JCHI.US,D,20250829,000000,55.0955,55.2324,55.0955,55.2324,432,0
+JCHI.US,D,20250902,000000,54.47,54.974,54.47,54.974,1222,0
+JCHI.US,D,20250903,000000,54.755,54.755,54.7105,54.7372,682,0
+JCHI.US,D,20250904,000000,53.72,53.7947,53.72,53.7947,167,0
+JCHI.US,D,20250905,000000,54.69,54.7303,54.61,54.7303,673,0
+JCHI.US,D,20250908,000000,55.46,55.6481,55.46,55.6481,514,0
+JCHI.US,D,20250909,000000,55.71,56.02,55.71,55.9927,354,0
+JCHI.US,D,20250910,000000,55.86,55.86,55.796,55.796,441,0
+JCHI.US,D,20250911,000000,57.46,57.48,57.4162,57.4162,570,0
+JCHI.US,D,20250912,000000,56.9245,57.0545,56.9245,57.0545,363,0
+JCHI.US,D,20250915,000000,57.36,57.36,57.3192,57.3192,231,0
+JCHI.US,D,20250916,000000,57.34,57.6569,57.33,57.6569,1112,0
+JCHI.US,D,20250917,000000,58.32,58.4688,58.32,58.4688,2315,0
+JCHI.US,D,20250918,000000,57.69,57.69,57.6432,57.6432,606,0
+JCHI.US,D,20250919,000000,57.92,57.9668,57.7949,57.7949,3324,0
+JCHI.US,D,20250922,000000,57.97,57.97,57.8,57.8087,533,0
+JCHI.US,D,20250923,000000,57.82,57.82,57.41,57.41,2357,0
+JCHI.US,D,20250924,000000,58.6,58.6,58.4682,58.4682,225,0
+JCHI.US,D,20250925,000000,58.62,58.62,58.55,58.5562,754,0
+JCHI.US,D,20250929,000000,59.165,59.225,59.1564,59.1564,1498,0
+JCHI.US,D,20251002,000000,60.65,60.65,60.4642,60.4642,1570,0
+JCHI.US,D,20251003,000000,60.3551,60.3551,60.226,60.226,633,0
+JCHI.US,D,20251006,000000,60.4,60.4,60.3067,60.3067,676,0
+JCHI.US,D,20251007,000000,60.08,60.08,59.7451,59.7451,737,0
+JCHI.US,D,20251009,000000,59.4627,59.53,59.3184,59.3184,819,0
+JCHI.US,D,20251010,000000,58.84,58.84,56.16,56.16,9944,0
+JCHI.US,D,20251013,000000,57.77,57.97,57.55,57.6808,3888,0
+JCHI.US,D,20251014,000000,57.08,57.46,57.0585,57.0726,2027,0
+JCHI.US,D,20251015,000000,57.93,57.93,57.74,57.7426,1500,0
+JCHI.US,D,20251016,000000,57.8502,57.93,57.7556,57.7556,2959,0
+JCHI.US,D,20251017,000000,57.3304,57.4693,57.3304,57.4458,1443,0
+JCHI.US,D,20251020,000000,58.12,58.145,58.12,58.13,859,0
+JCHI.US,D,20251021,000000,57.79,57.79,57.7767,57.7767,1606,0
+JCHI.US,D,20251022,000000,57.29,57.53,57.19,57.36,1457,0
+JCHI.US,D,20251023,000000,58.075,58.38,58.075,58.2536,2588,0
+JCHI.US,D,20251024,000000,58.74,58.91,58.72,58.7612,10186,0
+JCHI.US,D,20251027,000000,59.53,59.65,59.28,59.28,18294,0
+JCHI.US,D,20251028,000000,59.115,59.28,58.875,59.28,18422,0
+JCHI.US,D,20251029,000000,59.8,59.8,59.375,59.49,6697,0
+JCHI.US,D,20251030,000000,58.83,58.9975,58.7,58.7478,7758,0
+JCHI.US,D,20251031,000000,57.62,57.668,57.26,57.668,2665,0
+JCHI.US,D,20251103,000000,57.66,57.75,57.5651,57.5651,1533,0
+JCHI.US,D,20251104,000000,57.17,57.17,57.0759,57.0759,300,0
+JCHI.US,D,20251105,000000,57.6937,57.805,57.53,57.7938,1100,0
+JCHI.US,D,20251106,000000,58.48,58.5245,58.24,58.2401,1903,0
+JCHI.US,D,20251107,000000,57.55,57.8626,57.55,57.8626,1103,0
+JCHI.US,D,20251110,000000,58.1413,58.3999,58.1299,58.2591,1712,0
+JCHI.US,D,20251111,000000,58.266,58.29,57.9884,57.9884,2111,0
+JCHI.US,D,20251112,000000,58.18,58.33,58.1408,58.1408,1124,0
+JCHI.US,D,20251113,000000,58.56,58.56,58.1075,58.1075,324,0
+JCHI.US,D,20251114,000000,57.5,57.51,57.4063,57.4063,567,0
+JCHI.US,D,20251117,000000,57,57.05,56.62,56.7812,1005,0
+JCHI.US,D,20251118,000000,56.238,56.5401,56.238,56.5326,1262,0
+JCHI.US,D,20251119,000000,56.25,56.25,56.0662,56.0747,1505,0
+JCHI.US,D,20251120,000000,56.06,56.06,55.0791,55.0791,692,0
+JCHI.US,D,20251121,000000,54.872,54.872,54.41,54.8371,615,0
+JCHI.US,D,20251124,000000,55.3,55.56,55.3,55.5002,1894,0
+JCHI.US,D,20251125,000000,55.9,56.051,55.9,56.029,561,0
+JCHI.US,D,20251126,000000,55.81,55.8664,55.81,55.8664,571,0
+JCHI.US,D,20251128,000000,56.14,56.25,55.93,56.13,2466,0
+JCHI.US,D,20251201,000000,56.67,56.67,56.61,56.61,897,0
+JCHI.US,D,20251202,000000,56.11,56.274,56.11,56.274,2339,0
+JCHI.US,D,20251203,000000,56.0447,56.075,55.86,56.075,1167,0
+JCHI.US,D,20251204,000000,56.1635,56.2318,56.1635,56.1903,945,0
+JCHI.US,D,20251205,000000,56.81,56.81,56.7801,56.7801,665,0
+JCHI.US,D,20251208,000000,56.51,56.51,56.3699,56.5,2773,0
+JCHI.US,D,20251209,000000,55.78,55.9421,55.78,55.9421,785,0
+JCHI.US,D,20251210,000000,55.953,56.173,55.953,56.173,414,0
+JCHI.US,D,20251211,000000,55.88,56.25,55.88,56.1517,3264,0
+JCHI.US,D,20251212,000000,56.53,56.61,56.1626,56.1626,580,0
+JCHI.US,D,20251215,000000,55.92,55.92,55.755,55.7738,1653,0
+JCHI.US,D,20251217,000000,54.44,54.95,54.3491,54.3491,1690,0
+JCHI.US,D,20251218,000000,54.7416,54.7416,54.6243,54.6243,621,0
+JCHI.US,D,20251219,000000,55.24,55.32,55.1283,55.1283,591,0
+JCHI.US,D,20251222,000000,55.28,55.28,55.28,55.28,523,0
+JCHI.US,D,20251223,000000,55.0201,55.18,55.0201,55.1691,710,0
+JCHI.US,D,20251224,000000,55.25,55.25,55.2124,55.2124,686,0
+JCHI.US,D,20251226,000000,55.6875,55.6875,55.6741,55.6741,572,0
+JCHI.US,D,20251230,000000,55.048,55.05,55.0072,55.0072,506,0
+JCHI.US,D,20251231,000000,54.73,54.73,54.62,54.7188,1320,0
+JCHI.US,D,20260102,000000,56.234,56.2776,56.234,56.2776,636,0
+JCHI.US,D,20260105,000000,55.99,56.6368,55.99,56.6368,841,0
+JCHI.US,D,20260106,000000,56.98,57.06,56.7924,56.7924,738,0
+JCHI.US,D,20260108,000000,56.1,56.1603,56.06,56.1603,1175,0
+JCHI.US,D,20260109,000000,55.82,56.155,55.82,56.1502,2005,0
+JCHI.US,D,20260112,000000,56.585,57.2615,56.585,57.2615,434,0
+JCHI.US,D,20260113,000000,56.68,56.68,56.5066,56.5066,161,0
+JCHI.US,D,20260114,000000,56.51,56.51,56.11,56.3078,4284,0
+JCHI.US,D,20260115,000000,56.25,56.7056,56.25,56.6161,1883,0
+JCHI.US,D,20260116,000000,56,56.14,56,56.0922,1982,0
+JCHI.US,D,20260121,000000,56.21,56.2101,56.03,56.196,841,0
+JCHI.US,D,20260122,000000,56.66,56.7,56.5472,56.5472,2152,0
+JCHI.US,D,20260123,000000,56.31,56.39,56.31,56.39,506,0
+JCHI.US,D,20260126,000000,56.26,56.52,56.26,56.4299,7629,0
+JCHI.US,D,20260127,000000,56.82,56.93,56.82,56.93,327,0
+JCHI.US,D,20260128,000000,57,57.05,57,57.0463,1250,0
+JCHI.US,D,20260129,000000,56.99,57.2726,56.99,57.2726,313,0
+JCHI.US,D,20260202,000000,55.8075,55.8675,55.8075,55.8675,1286,0
+JCHI.US,D,20260203,000000,55.81,55.81,55.4299,55.7544,1925,0
+JCHI.US,D,20260204,000000,55.82,56.01,55.44,55.4897,600,0
+JCHI.US,D,20260205,000000,55.95,55.95,55.3294,55.3294,2491,0
+JCHI.US,D,20260209,000000,57.1501,57.2599,57.15,57.1624,1295,0
+JCHI.US,D,20260210,000000,57.03,57.0403,57,57.0403,894,0
+JCHI.US,D,20260212,000000,56.03,56.03,55.87,56.0225,1551,0
+JCHI.US,D,20260217,000000,55.925,55.925,55.82,55.9215,1497,0
+JCHI.US,D,20260218,000000,56.29,56.415,56.03,56.03,1309,0
diff --git a/daily/us/nyse etfs/1/jhml.us.txt b/daily/us/nyse etfs/1/jhml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..620385fecedd6edf6557ce057315dd3fcfe484b6
--- /dev/null
+++ b/daily/us/nyse etfs/1/jhml.us.txt	
@@ -0,0 +1,2608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHML.US,D,20150930,000000,22.4678,22.4678,22.4102,22.4579,44223.864711769,0
+JHML.US,D,20151001,000000,22.4678,22.4678,22.4678,22.4678,44223.864711769,0
+JHML.US,D,20151002,000000,22.7383,22.7383,22.7383,22.7383,44223.864711769,0
+JHML.US,D,20151005,000000,23.2265,23.2265,23.2265,23.2265,22776.20048956,0
+JHML.US,D,20151006,000000,23.1629,23.2006,23.0923,23.135,27086.651997409,0
+JHML.US,D,20151007,000000,23.315,23.3339,23.2553,23.3339,35490.322739263,0
+JHML.US,D,20151008,000000,23.2911,23.5795,23.2911,23.5516,25761.132844972,0
+JHML.US,D,20151009,000000,23.5248,23.5616,23.5248,23.5616,44778.008151066,0
+JHML.US,D,20151012,000000,23.5994,23.5994,23.5994,23.5994,22113.440913342,0
+JHML.US,D,20151013,000000,23.5616,23.6332,23.4711,23.5894,26535.525673027,0
+JHML.US,D,20151014,000000,23.3528,23.3717,23.315,23.315,23438.960065779,0
+JHML.US,D,20151015,000000,23.4254,23.6163,23.3995,23.6073,25428.244499406,0
+JHML.US,D,20151016,000000,23.669,23.669,23.6163,23.669,23329.338223885,0
+JHML.US,D,20151019,000000,23.9225,23.9225,23.4254,23.6789,27308.912796111,0
+JHML.US,D,20151020,000000,23.7336,23.7336,23.7336,23.7336,22113.440913342,0
+JHML.US,D,20151021,000000,24.0319,24.0319,23.5994,23.6163,42679.101875546,0
+JHML.US,D,20151022,000000,23.8141,23.8867,23.7883,23.8867,24544.229829457,0
+JHML.US,D,20151023,000000,24.2586,24.2586,24.0498,24.1303,31622.381418874,0
+JHML.US,D,20151026,000000,24.2129,24.2129,24.0319,24.0756,40576.172780139,0
+JHML.US,D,20151027,000000,23.9225,23.9872,23.8967,23.9872,27530.167889841,0
+JHML.US,D,20151028,000000,24.1035,24.2397,24.0229,24.2397,31400.120620173,0
+JHML.US,D,20151029,000000,24.2298,24.2676,24.2049,24.2586,23548.581907672,0
+JHML.US,D,20151030,000000,24.4833,24.4833,24.2129,24.2129,27530.167889841,0
+JHML.US,D,20151102,000000,24.3391,24.4485,24.2397,24.4485,25649.499593136,0
+JHML.US,D,20151103,000000,24.4296,24.537,24.4107,24.5092,28193.933171031,0
+JHML.US,D,20151104,000000,24.4754,24.4754,24.367,24.3928,36166.156480111,0
+JHML.US,D,20151105,000000,24.537,24.537,24.2676,24.4008,30404.472698388,0
+JHML.US,D,20151106,000000,24.2934,24.3481,24.2934,24.3481,25649.499593136,0
+JHML.US,D,20151109,000000,24.1761,24.1761,24.1761,24.1761,17910.599837444,0
+JHML.US,D,20151110,000000,24.1134,24.2129,24.0756,24.2129,4973.2110840675,0
+JHML.US,D,20151111,000000,24.1224,24.1661,24.1035,24.1035,4973.2110840675,0
+JHML.US,D,20151112,000000,23.9971,23.9971,23.8589,23.8867,2983.9266504405,0
+JHML.US,D,20151113,000000,23.6879,23.6978,23.5148,23.5248,22666.578647667,0
+JHML.US,D,20151116,000000,23.5695,23.8141,23.5695,23.8141,12383.245314079,0
+JHML.US,D,20151117,000000,23.9315,23.9683,23.8499,23.8499,5196.4775877405,0
+JHML.US,D,20151118,000000,24.1035,24.1035,23.8867,23.9971,5196.4775877405,0
+JHML.US,D,20151119,000000,24.186,24.186,24.1661,24.1661,221.25509373,0
+JHML.US,D,20151120,000000,24.2934,24.3212,24.2745,24.2745,2764.6829666535,0
+JHML.US,D,20151123,000000,24.2745,24.3123,24.2049,24.2049,5418.738386442,0
+JHML.US,D,20151124,000000,24.186,24.3024,24.1303,24.2934,3539.0757947085,0
+JHML.US,D,20151125,000000,24.5092,24.5092,24.3123,24.3123,3539.0757947085,0
+JHML.US,D,20151127,000000,24.3123,24.3123,24.3123,24.3123,112.638956808,0
+JHML.US,D,20151130,000000,24.3391,24.3391,24.2934,24.2934,1546.774246167,0
+JHML.US,D,20151201,000000,24.3839,24.4396,24.3481,24.4396,17235.771801567,0
+JHML.US,D,20151202,000000,24.4754,24.4754,24.3481,24.3481,775.3985330265,0
+JHML.US,D,20151203,000000,24.0399,24.0399,23.8141,23.8141,2417.714751486,0
+JHML.US,D,20151204,000000,24.0498,24.0856,24.0498,24.0756,884.0146699485,0
+JHML.US,D,20151207,000000,24.367,24.367,24.0756,24.0945,2764.6829666535,0
+JHML.US,D,20151208,000000,24.0498,24.0498,23.9056,23.9971,14405.718011766,0
+JHML.US,D,20151209,000000,24.1035,24.1035,23.6978,23.7515,3427.442542872,0
+JHML.US,D,20151210,000000,23.9404,23.9404,23.8778,23.8778,551.126324382,0
+JHML.US,D,20151211,000000,23.5695,23.6163,23.4443,23.49,7297.395273204,0
+JHML.US,D,20151214,000000,23.5148,23.5148,23.3339,23.3896,23165.408313531,0
+JHML.US,D,20151215,000000,23.8231,23.8231,23.7425,23.7425,5305.0937246625,0
+JHML.US,D,20151216,000000,23.9593,24.0945,23.7962,24.0756,18685.99837047,0
+JHML.US,D,20151217,000000,23.8042,23.8499,23.8042,23.8231,4312.462917792,0
+JHML.US,D,20151218,000000,23.8589,23.8589,23.3339,23.3339,4533.718011522,0
+JHML.US,D,20151221,000000,23.5695,23.5695,23.5069,23.5148,1436.146699302,0
+JHML.US,D,20151222,000000,23.7237,23.7336,23.5148,23.5894,6646.7041566435,0
+JHML.US,D,20151223,000000,23.9872,24.0051,23.9872,23.9971,2431.794621087,0
+JHML.US,D,20151224,000000,23.9971,23.9971,23.9971,23.9971,2323.178484165,0
+JHML.US,D,20151228,000000,23.842,23.9156,23.842,23.9066,3556.172779224,0
+JHML.US,D,20151229,000000,24.1502,24.2397,24.1502,24.2049,4549.809291066,0
+JHML.US,D,20151230,000000,24.1482,24.1482,24.0607,24.0607,6549.150774408,0
+JHML.US,D,20151231,000000,23.8917,23.8917,23.8917,23.8917,331.882640595,0
+JHML.US,D,20160104,000000,23.488,23.488,23.2891,23.2891,1690.5900570915,0
+JHML.US,D,20160105,000000,23.5685,23.5685,23.4323,23.5129,3936.329258451,0
+JHML.US,D,20160106,000000,23.1639,23.2563,23.0962,23.1221,2196.459657756,0
+JHML.US,D,20160107,000000,22.7711,22.7711,22.6617,22.6617,6798.56560734,0
+JHML.US,D,20160108,000000,22.7711,22.8138,22.4708,22.4708,6368.123879538,0
+JHML.US,D,20160111,000000,22.436,22.436,22.2381,22.434,9060.3960882435,0
+JHML.US,D,20160112,000000,22.3157,22.5533,22.3157,22.5533,1675.504482519,0
+JHML.US,D,20160113,000000,22.6388,22.6388,21.9428,21.9428,790.484107599,0
+JHML.US,D,20160114,000000,21.9796,22.434,21.8842,22.2878,2863.2420538605,0
+JHML.US,D,20160115,000000,21.6346,21.8434,21.6256,21.8354,2302.0586797635,0
+JHML.US,D,20160119,000000,23.305,23.305,21.6256,21.8712,6276.6047271315,0
+JHML.US,D,20160120,000000,21.4984,21.7539,21.2001,21.7539,6493.8370009755,0
+JHML.US,D,20160121,000000,21.4894,21.6525,21.4397,21.6525,1592.0309698845,0
+JHML.US,D,20160122,000000,21.9707,22.0204,21.9707,22.0204,1996.3243684275,0
+JHML.US,D,20160125,000000,22.0154,22.0154,21.9229,21.9229,1430.112469473,0
+JHML.US,D,20160126,000000,21.9856,21.9856,21.9856,21.9856,375.1279543695,0
+JHML.US,D,20160127,000000,21.8165,21.8165,21.735,21.735,1695.618581949,0
+JHML.US,D,20160128,000000,21.8454,21.8782,21.8454,21.8782,886.0260798915,0
+JHML.US,D,20160201,000000,22.3246,22.4807,22.3246,22.4807,1191.7603912275,0
+JHML.US,D,20160202,000000,22.2252,22.2252,22.089,22.089,661.753871247,0
+JHML.US,D,20160203,000000,22.0621,22.0621,21.908,21.908,333.894050538,0
+JHML.US,D,20160204,000000,22.2153,22.253,22.1476,22.2342,5300.065199805,0
+JHML.US,D,20160205,000000,22.0154,22.0154,21.908,21.908,1500.511817478,0
+JHML.US,D,20160209,000000,21.4457,21.4457,21.4457,21.4457,358.030969854,0
+JHML.US,D,20160210,000000,21.7449,21.7449,21.6903,21.6982,973.522412412,0
+JHML.US,D,20160211,000000,21.2001,21.3412,21.1334,21.1334,3239.3757132015,0
+JHML.US,D,20160212,000000,21.4168,21.6435,21.4168,21.6256,1325.519152437,0
+JHML.US,D,20160216,000000,21.9796,21.9796,21.8523,21.8523,1022.8019560155,0
+JHML.US,D,20160217,000000,22.257,22.4529,22.257,22.4062,3159.925020453,0
+JHML.US,D,20160218,000000,22.5613,22.5613,22.3535,22.3535,451.5615322035,0
+JHML.US,D,20160222,000000,22.6528,22.6707,22.6289,22.6707,2151.2029340385,0
+JHML.US,D,20160223,000000,22.5613,22.5613,22.3883,22.3883,1612.1450693145,0
+JHML.US,D,20160224,000000,22.1238,22.3972,22.1158,22.3883,4823.361043314,0
+JHML.US,D,20160225,000000,22.5533,22.6975,22.5533,22.6975,1318.4792176365,0
+JHML.US,D,20160226,000000,22.8138,22.8994,22.7373,22.7433,9414.4042382115,0
+JHML.US,D,20160229,000000,22.8795,22.8795,22.61,22.61,13427.167074496,0
+JHML.US,D,20160301,000000,22.8616,23.0704,22.7442,23.0704,7244.0929097145,0
+JHML.US,D,20160302,000000,23.0903,23.1141,23.0803,23.1121,6366.112469595,0
+JHML.US,D,20160303,000000,23.2424,23.3229,23.1062,23.3229,16360.808476362,0
+JHML.US,D,20160304,000000,23.3011,23.4154,23.2623,23.4154,7972.2233090805,0
+JHML.US,D,20160307,000000,23.3836,23.4283,23.3697,23.4283,2539.4050530375,0
+JHML.US,D,20160308,000000,23.2056,23.2792,23.142,23.2792,7513.6218420765,0
+JHML.US,D,20160309,000000,23.2563,23.2613,23.2563,23.2613,466.647106776,0
+JHML.US,D,20160310,000000,23.3627,23.3627,23.3508,23.3508,276.5688671625,0
+JHML.US,D,20160311,000000,23.6312,23.6312,23.5984,23.6232,1779.0920945835,0
+JHML.US,D,20160315,000000,23.5238,23.5775,23.5228,23.5556,1608.1222494285,0
+JHML.US,D,20160316,000000,23.5884,23.5984,23.5606,23.5685,818.643846801,0
+JHML.US,D,20160317,000000,23.842,23.9315,23.832,23.9315,2703.334963392,0
+JHML.US,D,20160318,000000,24.0866,24.0866,23.9971,24.0319,2587.6788916695,0
+JHML.US,D,20160321,000000,23.9752,24.0498,23.9752,24.0349,3447.556642302,0
+JHML.US,D,20160322,000000,24.1045,24.1144,23.9404,24.0916,4681.5566423325,0
+JHML.US,D,20160323,000000,23.9971,23.9971,23.9504,23.9593,6196.1483294115,0
+JHML.US,D,20160324,000000,23.7336,23.842,23.7167,23.832,2615.8386308715,0
+JHML.US,D,20160328,000000,23.8778,23.9225,23.8062,23.9225,6519.9853302345,0
+JHML.US,D,20160329,000000,23.8141,24.0766,23.8141,24.0766,4313.4686227635,0
+JHML.US,D,20160330,000000,24.2765,24.2864,24.2218,24.2705,3076.4515078185,0
+JHML.US,D,20160331,000000,24.1771,24.2536,24.1602,24.2049,4056.0081500595,0
+JHML.US,D,20160401,000000,24.0498,24.3501,24.0408,24.3302,9277.6283620875,0
+JHML.US,D,20160404,000000,24.4774,24.4774,24.2248,24.3043,6323.872860792,0
+JHML.US,D,20160405,000000,24.1313,24.1313,24.011,24.011,24860.021190508,0
+JHML.US,D,20160406,000000,24.1204,24.2009,24.1204,24.2009,2038.5639772305,0
+JHML.US,D,20160407,000000,24.2397,24.2397,23.8847,23.9225,4180.7155665255,0
+JHML.US,D,20160408,000000,24.1313,24.197,24.0041,24.0041,163390.85248978,0
+JHML.US,D,20160411,000000,24.3232,24.3232,24.0051,24.0051,6455.6202120585,0
+JHML.US,D,20160412,000000,24.2308,24.2308,23.9683,24.1671,5186.4205380255,0
+JHML.US,D,20160413,000000,24.3312,24.4505,24.3153,24.4416,5476.0635698175,0
+JHML.US,D,20160414,000000,24.6384,24.6384,24.4028,24.4227,6291.690301704,0
+JHML.US,D,20160415,000000,24.4207,24.4296,24.369,24.369,1140.469437681,0
+JHML.US,D,20160418,000000,24.5112,24.5499,24.5112,24.5499,794.506927485,0
+JHML.US,D,20160419,000000,24.6046,24.6046,24.6046,24.6046,826.689486573,0
+JHML.US,D,20160420,000000,24.8224,24.8224,24.5957,24.6862,2826.030969915,0
+JHML.US,D,20160421,000000,24.9039,24.9039,24.5122,24.5122,9381.215974152,0
+JHML.US,D,20160422,000000,24.6683,24.6683,24.4475,24.5122,4069.082314689,0
+JHML.US,D,20160425,000000,24.4565,24.4565,24.4555,24.4555,6726.154849392,0
+JHML.US,D,20160426,000000,24.5221,24.5649,24.5062,24.5589,4471.364303289,0
+JHML.US,D,20160427,000000,24.5788,24.6046,24.5688,24.5987,3344.974735209,0
+JHML.US,D,20160428,000000,24.8025,24.8025,24.3521,24.3521,2565.5533822965,0
+JHML.US,D,20160429,000000,24.2546,24.2546,24.1234,24.181,14539.476772975,0
+JHML.US,D,20160502,000000,24.2864,24.4316,24.2864,24.4316,9792.5493074955,0
+JHML.US,D,20160503,000000,24.54,24.54,24.1602,24.2129,5149.20945408,0
+JHML.US,D,20160504,000000,24.3411,24.3411,24.0319,24.0955,6623.572942299,0
+JHML.US,D,20160505,000000,24.1502,24.1502,24.015,24.0498,3638.640586887,0
+JHML.US,D,20160506,000000,24.015,24.1234,23.9404,24.1234,1539.7343113665,0
+JHML.US,D,20160509,000000,24.2049,24.2308,24.1502,24.2049,7332.5949472065,0
+JHML.US,D,20160510,000000,24.1313,24.4316,24.1313,24.4316,13963.207824306,0
+JHML.US,D,20160511,000000,24.3859,24.4595,24.2954,24.2954,4391.9136105405,0
+JHML.US,D,20160512,000000,24.2497,24.2497,24.2218,24.2218,846.803586003,0
+JHML.US,D,20160513,000000,24.2218,24.2596,24.1413,24.1413,2604.775876185,0
+JHML.US,D,20160516,000000,24.197,24.3143,24.1502,24.3143,3241.3871231445,0
+JHML.US,D,20160517,000000,24.2248,24.2248,24.0587,24.0587,5417.7326814705,0
+JHML.US,D,20160518,000000,23.8867,24.192,23.8867,24.192,896.0831296065,0
+JHML.US,D,20160519,000000,23.8778,23.9872,23.8718,23.9772,3271.5582722895,0
+JHML.US,D,20160520,000000,24.1194,24.1194,24.1194,24.1194,301.71149145,0
+JHML.US,D,20160523,000000,24.359,24.359,24.0766,24.0766,2082.8149959765,0
+JHML.US,D,20160524,000000,24.3143,24.4316,24.3113,24.4316,8173.3643033805,0
+JHML.US,D,20160525,000000,24.5281,24.6046,24.4774,24.5847,2190.425427927,0
+JHML.US,D,20160526,000000,24.5122,24.5867,24.5122,24.5738,1866.588427104,0
+JHML.US,D,20160527,000000,24.6583,24.6683,24.6046,24.6046,1049.955990246,0
+JHML.US,D,20160531,000000,24.7359,24.7359,24.5788,24.5788,2207.5224124425,0
+JHML.US,D,20160601,000000,24.5867,24.723,24.5867,24.6683,7019.82070107,0
+JHML.US,D,20160602,000000,24.6583,24.707,24.6583,24.707,1424.078239644,0
+JHML.US,D,20160603,000000,24.6643,24.6643,24.6643,24.6643,239.357783217,0
+JHML.US,D,20160606,000000,24.7995,24.8632,24.7995,24.8632,1648.3504482885,0
+JHML.US,D,20160607,000000,24.9318,24.9934,24.9318,24.9934,2108.9633252355,0
+JHML.US,D,20160608,000000,24.887,25.0411,24.887,25.0183,10532.748166519,0
+JHML.US,D,20160609,000000,24.9487,24.9487,24.9487,24.9487,1284.2852486055,0
+JHML.US,D,20160610,000000,24.7399,24.7876,24.6583,24.6971,3697.9771802055,0
+JHML.US,D,20160613,000000,24.6911,24.6911,24.5688,24.5688,2752.6145069955,0
+JHML.US,D,20160614,000000,24.5022,24.5022,24.3411,24.4684,20270.989405554,0
+JHML.US,D,20160615,000000,24.8303,24.8303,24.4316,24.4416,52345.938061603,0
+JHML.US,D,20160616,000000,24.4028,24.5221,24.2765,24.4913,24518.081500198,0
+JHML.US,D,20160617,000000,24.5122,24.5122,24.3839,24.4774,8833.1067646845,0
+JHML.US,D,20160620,000000,24.7866,24.8025,24.713,24.713,2772.7286064255,0
+JHML.US,D,20160621,000000,24.713,24.713,24.6136,24.6772,4125.401793093,0
+JHML.US,D,20160622,000000,24.7399,24.7945,24.6384,24.6484,16709.788101472,0
+JHML.US,D,20160623,000000,24.9218,24.9576,24.7866,24.9576,12302.788916359,0
+JHML.US,D,20160624,000000,24.4525,24.4784,24.1144,24.1144,10532.748166519,0
+JHML.US,D,20160627,000000,23.9673,23.9673,23.4651,23.5367,3177.0220049685,0
+JHML.US,D,20160628,000000,23.8569,23.9394,23.7704,23.9394,10740.92909562,0
+JHML.US,D,20160629,000000,24.197,24.4247,24.197,24.4247,8234.712306642,0
+JHML.US,D,20160630,000000,24.4048,24.6713,24.4048,24.6325,2359.383863139,0
+JHML.US,D,20160701,000000,24.8164,24.8721,24.7707,24.7906,2776.7514263115,0
+JHML.US,D,20160705,000000,24.5818,24.5967,24.5629,24.5629,2961.8011410675,0
+JHML.US,D,20160706,000000,24.6514,24.6802,24.4754,24.6414,12117.739201603,0
+JHML.US,D,20160707,000000,24.8264,24.8622,24.6703,24.7538,8791.872860853,0
+JHML.US,D,20160708,000000,25.067,25.067,25.064,25.064,715.0562347365,0
+JHML.US,D,20160711,000000,25.1923,25.2559,25.1923,25.237,968.4938875545,0
+JHML.US,D,20160712,000000,25.2937,25.4478,25.2937,25.4319,5396.612877069,0
+JHML.US,D,20160713,000000,25.42,25.4478,25.3464,25.42,8315.168704362,0
+JHML.US,D,20160714,000000,25.6845,25.6845,25.5154,25.5373,7643.3577834,0
+JHML.US,D,20160715,000000,25.7123,25.7123,25.4747,25.5065,6329.907090621,0
+JHML.US,D,20160718,000000,25.6029,25.6029,25.4916,25.5751,1771.0464548115,0
+JHML.US,D,20160719,000000,25.594,25.594,25.4607,25.4846,6100.606357119,0
+JHML.US,D,20160720,000000,25.6487,25.6566,25.6298,25.6566,3462.6422168745,0
+JHML.US,D,20160721,000000,25.6924,25.6924,25.5204,25.5204,12960.51996772,0
+JHML.US,D,20160722,000000,25.5463,25.6656,25.5294,25.6656,3285.6381418905,0
+JHML.US,D,20160725,000000,25.6745,25.6745,25.5751,25.5751,3630.594947115,0
+JHML.US,D,20160726,000000,25.6527,25.6566,25.6,25.6566,1517.6088019935,0
+JHML.US,D,20160727,000000,25.6129,25.6298,25.5652,25.594,7812118.0947326,0
+JHML.US,D,20160728,000000,25.5204,25.6845,25.5204,25.6387,36046.477588503,0
+JHML.US,D,20160729,000000,25.5403,25.6884,25.5403,25.6884,1075.0986145335,0
+JHML.US,D,20160801,000000,25.6696,25.7223,25.6119,25.6129,3501.864710763,0
+JHML.US,D,20160802,000000,25.5751,25.5751,25.4478,25.4478,1742.8867156095,0
+JHML.US,D,20160803,000000,25.4478,25.5164,25.4478,25.5105,4204.8524858415,0
+JHML.US,D,20160804,000000,25.5105,25.5532,25.5105,25.5284,1149.5207824245,0
+JHML.US,D,20160805,000000,25.7392,25.7571,25.7232,25.7232,6577.31051361,0
+JHML.US,D,20160808,000000,25.7402,25.7511,25.6964,25.7223,45898.363489317,0
+JHML.US,D,20160809,000000,25.767,25.8088,25.7322,25.7322,8149.2273840645,0
+JHML.US,D,20160810,000000,25.7759,25.7759,25.6487,25.6884,11222.661776968,0
+JHML.US,D,20160811,000000,25.8495,25.8495,25.767,25.8336,11681.263243972,0
+JHML.US,D,20160812,000000,25.767,25.8217,25.7392,25.7759,4098.2477588625,0
+JHML.US,D,20160815,000000,25.9122,25.9321,25.8674,25.8764,11144.216789191,0
+JHML.US,D,20160816,000000,25.7759,25.8028,25.7223,25.7223,8051.674001829,0
+JHML.US,D,20160817,000000,25.8316,25.8316,25.6019,25.7471,3952.420537995,0
+JHML.US,D,20160818,000000,25.8127,25.8247,25.7859,25.8207,5479.080684732,0
+JHML.US,D,20160819,000000,25.7571,25.8127,25.7571,25.8127,3491.807661048,0
+JHML.US,D,20160822,000000,25.8316,25.8316,25.76,25.7938,4574.9519153535,0
+JHML.US,D,20160823,000000,25.8495,25.951,25.8495,25.8804,22431.243684336,0
+JHML.US,D,20160824,000000,25.8127,25.8674,25.7223,25.7322,25745.041565428,0
+JHML.US,D,20160825,000000,25.6218,25.762,25.6218,25.7223,8977.9282805805,0
+JHML.US,D,20160826,000000,25.767,25.767,25.6298,25.6596,1293.336593349,0
+JHML.US,D,20160829,000000,25.7223,25.8505,25.7223,25.8088,1813.2860636145,0
+JHML.US,D,20160830,000000,25.8127,25.8217,25.6934,25.7481,2662.1010595605,0
+JHML.US,D,20160831,000000,25.6656,25.6904,25.6387,25.6875,2660.0896496175,0
+JHML.US,D,20160901,000000,25.7481,25.7481,25.6477,25.7024,2579.6332518975,0
+JHML.US,D,20160902,000000,25.8853,25.8853,25.8108,25.8147,2094.8834556345,0
+JHML.US,D,20160906,000000,25.8674,25.8674,25.8316,25.8485,1106.27546865,0
+JHML.US,D,20160907,000000,25.951,25.951,25.8217,25.8853,11095.942950559,0
+JHML.US,D,20160908,000000,25.8575,25.8674,25.8316,25.8495,4405.9934801415,0
+JHML.US,D,20160909,000000,25.4478,25.4478,25.2181,25.2181,3132.7709862225,0
+JHML.US,D,20160912,000000,25.1913,25.4667,25.1913,25.4667,6246.4335779865,0
+JHML.US,D,20160913,000000,25.1823,25.2937,25.1088,25.1992,12351.062754991,0
+JHML.US,D,20160914,000000,25.2937,25.2937,25.1088,25.1446,11690.314588716,0
+JHML.US,D,20160915,000000,25.1913,25.4379,25.1913,25.4289,3079.468622733,0
+JHML.US,D,20160916,000000,25.2559,25.2559,25.244,25.2509,1327.53056238,0
+JHML.US,D,20160919,000000,25.5204,25.5204,25.3653,25.3653,5749.6153220655,0
+JHML.US,D,20160920,000000,25.4747,25.4747,25.3205,25.3742,11479.116544701,0
+JHML.US,D,20160921,000000,25.4647,25.6566,25.3742,25.6129,5743.5810922365,0
+JHML.US,D,20160922,000000,25.8127,25.8127,25.7571,25.768,1340648.9780282,0
+JHML.US,D,20160923,000000,25.7123,25.7123,25.6845,25.6924,3172.9991850825,0
+JHML.US,D,20160926,000000,25.5343,25.5343,25.4627,25.4627,3705.017115006,0
+JHML.US,D,20160927,000000,25.4647,25.6298,25.4568,25.594,11766.74816655,0
+JHML.US,D,20160928,000000,25.594,25.7571,25.5403,25.7571,8603.8060311825,0
+JHML.US,D,20160929,000000,25.7322,25.7322,25.4747,25.4936,3334.917685494,0
+JHML.US,D,20160930,000000,25.6338,25.767,25.6338,25.767,8404.6764468255,0
+JHML.US,D,20161003,000000,25.599,25.6338,25.5751,25.5751,55434.45802908,0
+JHML.US,D,20161004,000000,25.6745,25.6745,25.419,25.4747,11028.560717469,0
+JHML.US,D,20161005,000000,25.6119,25.6298,25.594,25.6129,21467.778321639,0
+JHML.US,D,20161006,000000,25.5284,25.6387,25.4985,25.6218,8129.1132846345,0
+JHML.US,D,20161007,000000,25.6218,25.6218,25.4498,25.5284,4801.235533941,0
+JHML.US,D,20161010,000000,25.7024,25.7024,25.6218,25.6218,9969.5533824795,0
+JHML.US,D,20161011,000000,25.5204,25.5204,25.2271,25.3017,9399.318663639,0
+JHML.US,D,20161012,000000,25.3494,25.3504,25.2887,25.3464,3104.6112470205,0
+JHML.US,D,20161013,000000,25.1545,25.3265,25.072,25.2659,12061.419723199,0
+JHML.US,D,20161014,000000,25.4379,25.4568,25.2937,25.2937,5140.1581093365,0
+JHML.US,D,20161017,000000,25.2042,25.237,25.1674,25.1913,5326.213529064,0
+JHML.US,D,20161018,000000,25.3365,25.3921,25.3017,25.3553,4725.8076610785,0
+JHML.US,D,20161019,000000,25.4379,25.4518,25.3365,25.4379,13685.633252172,0
+JHML.US,D,20161020,000000,25.3921,25.3921,25.3215,25.3553,3187.0790546835,0
+JHML.US,D,20161021,000000,25.2092,25.3653,25.2092,25.3653,9905.1882643035,0
+JHML.US,D,20161024,000000,25.4936,25.5204,25.42,25.4747,8542.458027921,0
+JHML.US,D,20161025,000000,25.3931,25.3931,25.3106,25.3106,7793.2078241535,0
+JHML.US,D,20161026,000000,25.235,25.3553,25.2112,25.2659,12013.145884567,0
+JHML.US,D,20161027,000000,25.3017,25.3017,25.1644,25.1903,31650.541158076,0
+JHML.US,D,20161028,000000,25.2659,25.3106,25.0839,25.1276,10785.180114366,0
+JHML.US,D,20161031,000000,25.2221,25.2499,25.1823,25.2092,2831.0594947725,0
+JHML.US,D,20161101,000000,25.2092,25.2092,24.892,25.0183,6577.31051361,0
+JHML.US,D,20161102,000000,24.9904,24.9994,24.8164,24.882,10615.215974182,0
+JHML.US,D,20161103,000000,24.9099,24.9536,24.7438,24.7906,44962.052160851,0
+JHML.US,D,20161104,000000,24.7438,24.892,24.7438,24.8164,2266.859005761,0
+JHML.US,D,20161107,000000,25.0372,25.246,25.0372,25.1704,4704.687856677,0
+JHML.US,D,20161108,000000,25.1823,25.4329,25.1823,25.3653,2723.449062822,0
+JHML.US,D,20161109,000000,25.3106,25.6924,25.2798,25.6487,21987.727791904,0
+JHML.US,D,20161110,000000,25.9321,27.0079,25.6218,25.7759,75262.937247174,0
+JHML.US,D,20161111,000000,25.7332,25.7759,25.6298,25.767,83350.816627977,0
+JHML.US,D,20161114,000000,25.8575,25.9122,25.7849,25.8684,75573.700083367,0
+JHML.US,D,20161115,000000,25.951,26.0772,25.9122,26.0414,45879.255094858,0
+JHML.US,D,20161116,000000,26.0414,26.0414,25.951,26.0126,25067.196414637,0
+JHML.US,D,20161117,000000,26.0046,26.1677,26.0046,26.1588,11984.986145365,0
+JHML.US,D,20161118,000000,26.2691,26.2691,26.0772,26.1051,40380.060310696,0
+JHML.US,D,20161121,000000,26.2433,26.3139,26.1866,26.3139,83475.524044443,0
+JHML.US,D,20161122,000000,26.3039,26.3974,26.2691,26.3785,699910.31786571,0
+JHML.US,D,20161123,000000,26.3139,26.4163,26.3139,26.4163,30329.044825525,0
+JHML.US,D,20161125,000000,26.466,26.4958,26.466,26.4799,7466.353708416,0
+JHML.US,D,20161128,000000,26.4859,26.4859,26.3875,26.3875,55290.642218155,0
+JHML.US,D,20161129,000000,26.3974,26.4809,26.3974,26.4252,471001.80930259,0
+JHML.US,D,20161130,000000,26.5157,26.5157,26.3487,26.3686,11953.809291249,0
+JHML.US,D,20161201,000000,26.3676,26.4034,26.2144,26.2433,26188.55745786,0
+JHML.US,D,20161202,000000,26.2055,26.3238,26.2055,26.2244,12605.506112781,0
+JHML.US,D,20161205,000000,26.4521,26.47,26.3875,26.4252,9396.3015487245,0
+JHML.US,D,20161206,000000,26.5545,26.5545,26.4034,26.5247,31962.309699241,0
+JHML.US,D,20161207,000000,26.5277,26.8985,26.5197,26.8985,33624.740017131,0
+JHML.US,D,20161208,000000,26.8995,27.0457,26.8737,26.9731,15206.25916908,0
+JHML.US,D,20161209,000000,27.0487,27.0805,26.9801,27.0646,7505.5762023045,0
+JHML.US,D,20161212,000000,27.1193,27.1193,26.9801,27.0268,3347.9918501235,0
+JHML.US,D,20161213,000000,27.0805,27.2247,27.0805,27.175,15103.677261987,0
+JHML.US,D,20161214,000000,27.0904,27.1809,26.9085,26.9085,10813.339853568,0
+JHML.US,D,20161215,000000,26.9801,27.165,26.9801,27.0358,17680.29339897,0
+JHML.US,D,20161216,000000,27.1193,27.1292,26.9532,26.9552,23339.3952736,0
+JHML.US,D,20161219,000000,27.0735,27.0904,26.998,27.0358,12405.370823452,0
+JHML.US,D,20161220,000000,27.164,27.172,27.1093,27.1193,29893.574572866,0
+JHML.US,D,20161221,000000,27.0994,27.1471,27.0735,27.0904,18800.648737221,0
+JHML.US,D,20161222,000000,27.0079,27.0358,26.9463,27.0358,25989.427873503,0
+JHML.US,D,20161223,000000,27.1093,27.1093,26.9801,27.0358,8373.499592709,0
+JHML.US,D,20161227,000000,27.1829,27.1829,27.1143,27.1571,18356.127139818,0
+JHML.US,D,20161228,000000,27.2853,27.2853,26.8797,26.9164,14170.383048435,0
+JHML.US,D,20161229,000000,26.9065,26.9214,26.8309,26.9065,22757.092095102,0
+JHML.US,D,20161230,000000,27.0358,27.0358,26.7345,26.7504,22374.924205932,0
+JHML.US,D,20170103,000000,26.9681,27.0358,26.8608,26.9363,11312.169519432,0
+JHML.US,D,20170104,000000,27.1292,27.1899,27.1223,27.1571,20401.731051849,0
+JHML.US,D,20170105,000000,27.166,27.166,27.0199,27.1292,16533.78973146,0
+JHML.US,D,20170106,000000,27.2585,27.2714,27.1093,27.2187,16421.150774652,0
+JHML.US,D,20170109,000000,27.3022,27.3022,27.0994,27.1093,18715.163814643,0
+JHML.US,D,20170110,000000,27.1571,27.2088,27.1203,27.1372,16217.998370409,0
+JHML.US,D,20170111,000000,27.0994,27.2137,27.0666,27.2088,10918.938875575,0
+JHML.US,D,20170112,000000,27.2774,27.2774,26.9761,27.176,34701.850041607,0
+JHML.US,D,20170113,000000,27.2485,27.2515,27.1829,27.2088,22831.514262993,0
+JHML.US,D,20170117,000000,27.2684,27.2684,27.0606,27.1193,15723.191524431,0
+JHML.US,D,20170118,000000,27.1143,27.2088,27.0904,27.2088,32693.457213522,0
+JHML.US,D,20170119,000000,27.1998,27.1998,26.992,27.0805,23648.146699851,0
+JHML.US,D,20170120,000000,27.2853,27.2853,27.0994,27.176,16272.30643887,0
+JHML.US,D,20170123,000000,27.1093,27.1829,27.0169,27.1193,21434.590057579,0
+JHML.US,D,20170124,000000,27.2684,27.3679,27.1551,27.3291,24390.356968818,0
+JHML.US,D,20170125,000000,27.4782,27.5598,27.4315,27.5419,38021.682152529,0
+JHML.US,D,20170126,000000,27.5697,27.5787,27.4981,27.5061,28147.670742342,0
+JHML.US,D,20170127,000000,27.4902,27.4902,27.4305,27.4504,20860.332518853,0
+JHML.US,D,20170130,000000,27.5061,27.5061,27.1471,27.3022,40413.248574756,0
+JHML.US,D,20170131,000000,27.2674,27.3201,27.1829,27.3102,12297.760391502,0
+JHML.US,D,20170201,000000,27.348,27.4693,27.2495,27.3182,125709.09861761,0
+JHML.US,D,20170202,000000,27.3868,27.3868,27.2774,27.348,38648.236349773,0
+JHML.US,D,20170203,000000,27.5787,27.5787,27.4961,27.5508,24323.980440699,0
+JHML.US,D,20170206,000000,27.516,27.5558,27.4504,27.4693,40429.3398543,0
+JHML.US,D,20170207,000000,27.6522,27.6522,27.4633,27.4872,24475.841891395,0
+JHML.US,D,20170208,000000,27.4782,27.5319,27.4057,27.5061,17139.224124303,0
+JHML.US,D,20170209,000000,27.5787,27.7547,27.5787,27.7268,94594.598209347,0
+JHML.US,D,20170210,000000,27.8084,27.8511,27.7547,27.8282,10955.144254549,0
+JHML.US,D,20170213,000000,27.9834,27.9903,27.9138,27.9834,11664.166259457,0
+JHML.US,D,20170214,000000,27.8829,28.0589,27.8829,28.04,17934.736756759,0
+JHML.US,D,20170215,000000,28.1315,28.224,28.0311,28.1872,24325.991850642,0
+JHML.US,D,20170216,000000,28.3344,28.3344,28.1116,28.1683,16118.43357823,0
+JHML.US,D,20170217,000000,28.0301,28.1981,28.0301,28.1971,15547.193154418,0
+JHML.US,D,20170221,000000,28.3711,28.4258,28.3244,28.4169,22140.594947572,0
+JHML.US,D,20170222,000000,28.4716,28.4716,28.3294,28.3711,52261.458843997,0
+JHML.US,D,20170223,000000,28.4626,28.4626,28.2777,28.3244,41748.824776908,0
+JHML.US,D,20170224,000000,28.2976,28.4069,28.2369,28.398,26344.441728442,0
+JHML.US,D,20170227,000000,28.4547,28.4855,28.3711,28.4805,155791.74572512,0
+JHML.US,D,20170228,000000,28.4547,28.4547,28.3174,28.3771,34863.768542019,0
+JHML.US,D,20170301,000000,28.6108,28.8047,28.6108,28.7778,19924.021190386,0
+JHML.US,D,20170302,000000,28.749,28.749,28.5352,28.5621,48234.616138111,0
+JHML.US,D,20170303,000000,28.565,28.5919,28.4736,28.564,22680.658517268,0
+JHML.US,D,20170306,000000,28.5352,28.5352,28.3572,28.4895,30165.114915171,0
+JHML.US,D,20170307,000000,28.4626,28.4626,28.3622,28.3622,19027.93806078,0
+JHML.US,D,20170308,000000,28.4069,28.4288,28.2777,28.2777,178309.48003701,0
+JHML.US,D,20170309,000000,28.3433,28.3532,28.2051,28.2976,26995.132845003,0
+JHML.US,D,20170310,000000,28.4626,28.4626,28.3105,28.398,27589.504483159,0
+JHML.US,D,20170313,000000,28.4457,28.4547,28.3532,28.4358,51981.87286192,0
+JHML.US,D,20170314,000000,28.4069,28.4069,28.2538,28.3304,15832.813366324,0
+JHML.US,D,20170315,000000,28.4716,28.6336,28.4238,28.6227,18181.134474777,0
+JHML.US,D,20170316,000000,28.6327,28.6327,28.5024,28.5452,13354.756316548,0
+JHML.US,D,20170317,000000,28.6565,28.6565,28.5352,28.5352,15948.469438047,0
+JHML.US,D,20170320,000000,28.4974,28.5183,28.4159,28.4547,54887.354524584,0
+JHML.US,D,20170321,000000,28.5243,28.5243,28.0301,28.0301,46391.158925352,0
+JHML.US,D,20170322,000000,28.0589,28.1683,27.9883,28.1683,914786.22496149,0
+JHML.US,D,20170323,000000,28.2329,28.2817,28.1067,28.1116,14490.197229372,0
+JHML.US,D,20170324,000000,28.2429,28.2598,28.0092,28.1295,37385.070905569,0
+JHML.US,D,20170327,000000,27.9476,28.1067,27.9356,28.0798,28659.574572835,0
+JHML.US,D,20170328,000000,28.1395,28.3284,28.0013,28.2777,68093.26650535,0
+JHML.US,D,20170329,000000,28.2051,28.3344,28.2051,28.3055,41473.261614717,0
+JHML.US,D,20170330,000000,28.2429,28.4258,28.2429,28.4258,24222.404238577,0
+JHML.US,D,20170331,000000,28.3582,28.4547,28.3532,28.3801,20821.110024964,0
+JHML.US,D,20170403,000000,28.389,28.389,28.1584,28.2687,21057.450693267,0
+JHML.US,D,20170404,000000,28.3622,28.3622,28.2051,28.2777,12386.262428994,0
+JHML.US,D,20170405,000000,28.3532,28.4944,28.1464,28.1683,122190.13692234,0
+JHML.US,D,20170406,000000,28.2508,28.3433,28.1464,28.2598,31233.173594904,0
+JHML.US,D,20170407,000000,28.3244,28.3622,28.215,28.3125,44157.48818365,0
+JHML.US,D,20170410,000000,28.2687,28.4169,28.2687,28.2687,31800.39119883,0
+JHML.US,D,20170411,000000,28.3622,28.3622,28.0858,28.2419,37280.477588533,0
+JHML.US,D,20170412,000000,28.2598,28.2598,28.1076,28.1395,18487.874491084,0
+JHML.US,D,20170413,000000,28.0778,28.1643,27.9605,27.9993,44318.40097909,0
+JHML.US,D,20170417,000000,28.0301,28.1802,27.9615,28.1802,12979.628362179,0
+JHML.US,D,20170418,000000,28.1216,28.1395,28.053,28.1265,178836.46944207,0
+JHML.US,D,20170419,000000,28.2051,28.2439,28.049,28.0689,23057.79788158,0
+JHML.US,D,20170420,000000,28.1872,28.3801,28.1514,28.3493,33269.726162191,0
+JHML.US,D,20170421,000000,28.3711,28.3711,28.213,28.2648,17325.27954403,0
+JHML.US,D,20170424,000000,28.6018,28.6018,28.5113,28.5551,15281.687041942,0
+JHML.US,D,20170425,000000,28.6665,28.7788,28.6535,28.739,62827.395274576,0
+JHML.US,D,20170426,000000,28.7202,28.8375,28.7202,28.7291,17633.025265309,0
+JHML.US,D,20170427,000000,28.8683,28.8683,28.6694,28.7291,17441.941320724,0
+JHML.US,D,20170428,000000,28.8584,28.8584,28.6167,28.6376,9966.536267565,0
+JHML.US,D,20170501,000000,28.7957,28.7957,28.6297,28.6913,23933.766911757,0
+JHML.US,D,20170502,000000,28.7182,28.7182,28.6496,28.6893,85223.43928491,0
+JHML.US,D,20170503,000000,28.6824,28.6824,28.565,28.6476,27547.264874356,0
+JHML.US,D,20170504,000000,28.6297,28.6714,28.573,28.6665,30920.399348767,0
+JHML.US,D,20170505,000000,28.7082,28.7858,28.6804,28.7709,15134.854116103,0
+JHML.US,D,20170508,000000,28.7768,28.8584,28.7221,28.7858,22162.720456945,0
+JHML.US,D,20170509,000000,28.8852,28.8852,28.742,28.7768,26994.127140031,0
+JHML.US,D,20170510,000000,28.7659,28.8395,28.7659,28.8305,23047.740831865,0
+JHML.US,D,20170511,000000,28.8047,28.8047,28.6197,28.7589,46822.606358126,0
+JHML.US,D,20170512,000000,28.8206,28.8206,28.6446,28.6734,27609.618582589,0
+JHML.US,D,20170515,000000,28.6665,28.8584,28.6665,28.8037,20867.372453653,0
+JHML.US,D,20170516,000000,28.8683,28.8683,28.746,28.7957,21221.380603621,0
+JHML.US,D,20170517,000000,28.573,28.573,28.3055,28.3055,26351.481663243,0
+JHML.US,D,20170518,000000,28.2876,28.4994,28.2777,28.4537,29403.796251745,0
+JHML.US,D,20170519,000000,28.573,28.6913,28.4895,28.57,22672.612877496,0
+JHML.US,D,20170522,000000,28.6565,28.7957,28.6565,28.7957,21272.671557168,0
+JHML.US,D,20170523,000000,28.8126,28.8484,28.753,28.8126,16235.095354924,0
+JHML.US,D,20170524,000000,28.8206,28.8952,28.7957,28.8613,23830.179299692,0
+JHML.US,D,20170525,000000,28.9518,29.0523,28.9518,29.0393,20721.545232786,0
+JHML.US,D,20170526,000000,29.1258,29.1258,28.9836,29.0334,10768.08312985,0
+JHML.US,D,20170530,000000,29.0711,29.0711,28.9419,29.0045,21461.74409181,0
+JHML.US,D,20170531,000000,29.0711,29.0711,28.8613,28.9926,20710.4824781,0
+JHML.US,D,20170601,000000,28.9956,29.265,28.9956,29.2551,24609.600652605,0
+JHML.US,D,20170602,000000,29.3187,29.3834,29.2452,29.3466,30306.919316152,0
+JHML.US,D,20170605,000000,29.3665,29.3665,29.271,29.3098,95214.112471791,0
+JHML.US,D,20170606,000000,29.265,29.273,29.1815,29.2074,19033.972290609,0
+JHML.US,D,20170607,000000,29.2352,29.276,29.1626,29.264,15953.497962904,0
+JHML.US,D,20170608,000000,29.3008,29.3048,29.1835,29.2561,20324.291769043,0
+JHML.US,D,20170609,000000,29.3197,29.4112,29.1427,29.2263,9728.1841893195,0
+JHML.US,D,20170612,000000,29.2074,29.2352,29.1587,29.2352,25305.548492883,0
+JHML.US,D,20170613,000000,29.3366,29.4212,29.3028,29.4212,27031.338223977,0
+JHML.US,D,20170614,000000,29.4748,29.4748,29.265,29.2829,36410.542788186,0
+JHML.US,D,20170615,000000,29.3098,29.3098,29.1547,29.273,15825.773431524,0
+JHML.US,D,20170616,000000,29.4212,29.4212,29.1984,29.2551,15194.190709422,0
+JHML.US,D,20170619,000000,29.4112,29.5405,29.3675,29.5405,24951.540342915,0
+JHML.US,D,20170620,000000,29.5216,29.5216,29.3416,29.3466,40965.380604109,0
+JHML.US,D,20170621,000000,29.4212,29.4212,29.2074,29.2829,11804.964955467,0
+JHML.US,D,20170622,000000,29.3008,29.3466,29.2173,29.265,13064.107579785,0
+JHML.US,D,20170623,000000,29.2919,29.3565,29.2263,29.278,26464.120620051,0
+JHML.US,D,20170626,000000,29.3933,29.4381,29.3665,29.3724,17111.064385101,0
+JHML.US,D,20170627,000000,29.3744,29.3744,29.1616,29.1616,14157.308883805,0
+JHML.US,D,20170628,000000,29.1974,29.4221,29.1974,29.3665,24558.309699058,0
+JHML.US,D,20170629,000000,29.4957,29.4957,29.0602,29.1706,196866.74817112,0
+JHML.US,D,20170630,000000,29.2829,29.3008,29.1974,29.3008,20431.902200994,0
+JHML.US,D,20170703,000000,29.4122,29.4122,29.3267,29.3267,207966.71394157,0
+JHML.US,D,20170705,000000,29.3018,29.3565,29.2114,29.3466,37031.062755601,0
+JHML.US,D,20170706,000000,29.1895,29.1974,29.0254,29.0503,17204.59494745,0
+JHML.US,D,20170707,000000,29.1616,29.2919,29.1527,29.265,27694.097800195,0
+JHML.US,D,20170710,000000,29.1706,29.3098,29.1706,29.2452,20970.960065718,0
+JHML.US,D,20170711,000000,29.2829,29.2829,29.1577,29.2074,29638.125510105,0
+JHML.US,D,20170712,000000,29.4758,29.4758,29.4122,29.4301,53716.713937758,0
+JHML.US,D,20170713,000000,29.448,29.5136,29.4122,29.5096,14437.900570854,0
+JHML.US,D,20170714,000000,29.5136,29.6797,29.5136,29.6359,19366.860636175,0
+JHML.US,D,20170717,000000,29.6071,29.6996,29.5783,29.6528,31442.360228976,0
+JHML.US,D,20170718,000000,29.5683,29.625,29.5295,29.616,47476.3145896,0
+JHML.US,D,20170719,000000,29.6697,29.791,29.6528,29.791,28573.083945286,0
+JHML.US,D,20170720,000000,29.8089,29.8288,29.7085,29.791,28646.500408206,0
+JHML.US,D,20170721,000000,29.8567,29.8567,29.6946,29.7821,12987.674001951,0
+JHML.US,D,20170724,000000,29.7364,29.7821,29.7115,29.7364,14979.975550492,0
+JHML.US,D,20170725,000000,29.798,29.8935,29.7642,29.7821,1356483.8028045,0
+JHML.US,D,20170726,000000,29.8656,29.8656,29.7761,29.7881,18630.684597037,0
+JHML.US,D,20170727,000000,29.8099,29.8199,29.5912,29.7095,20411.788101564,0
+JHML.US,D,20170728,000000,29.6528,29.7095,29.626,29.6767,15812.699266894,0
+JHML.US,D,20170731,000000,29.801,29.801,29.6697,29.7234,70847.892422289,0
+JHML.US,D,20170801,000000,29.8199,29.8199,29.6996,29.7642,17719.515892859,0
+JHML.US,D,20170802,000000,29.8477,29.8477,29.6071,29.7443,22673.618582467,0
+JHML.US,D,20170803,000000,29.7364,29.7364,29.6697,29.6797,66118.061941325,0
+JHML.US,D,20170804,000000,29.801,29.8099,29.7165,29.7214,23148.311329015,0
+JHML.US,D,20170807,000000,29.791,29.8099,29.7284,29.7821,27321.98696074,0
+JHML.US,D,20170808,000000,29.7722,29.8935,29.6737,29.6837,27168.114100101,0
+JHML.US,D,20170809,000000,29.5683,29.6737,29.5594,29.6737,99781.018747372,0
+JHML.US,D,20170810,000000,29.616,29.616,29.2452,29.273,33487.964141007,0
+JHML.US,D,20170811,000000,29.3098,29.3605,29.276,29.276,56892.730237755,0
+JHML.US,D,20170814,000000,29.4858,29.6339,29.4858,29.5962,21980.687857104,0
+JHML.US,D,20170815,000000,29.6697,29.6697,29.5236,29.5991,23933.766911757,0
+JHML.US,D,20170816,000000,29.6996,29.7095,29.5872,29.5971,34874.831296705,0
+JHML.US,D,20170817,000000,29.5425,29.618,29.1974,29.1974,14713.463733045,0
+JHML.US,D,20170818,000000,29.1248,29.265,29.0503,29.1427,16987.362673606,0
+JHML.US,D,20170821,000000,29.1805,29.1805,29.0761,29.1527,33641.837001646,0
+JHML.US,D,20170822,000000,29.1974,29.4758,29.1974,29.4669,47468.268949828,0
+JHML.US,D,20170823,000000,29.3466,29.4033,29.3267,29.3366,25492.609617582,0
+JHML.US,D,20170824,000000,29.4381,29.4858,29.3118,29.3247,10299.424613131,0
+JHML.US,D,20170825,000000,29.4758,29.4947,29.3744,29.4301,28490.616137623,0
+JHML.US,D,20170828,000000,29.448,29.448,29.3376,29.3665,15616.586797452,0
+JHML.US,D,20170829,000000,29.5136,29.5136,29.2044,29.4033,46207.114915567,0
+JHML.US,D,20170830,000000,29.448,29.5643,29.4251,29.5425,12722.167889475,0
+JHML.US,D,20170831,000000,29.6339,29.7543,29.6339,29.7284,30087.675632365,0
+JHML.US,D,20170901,000000,29.791,29.8378,29.7821,29.806,13241.111654769,0
+JHML.US,D,20170905,000000,29.8378,29.8378,29.443,29.5335,36671.020375804,0
+JHML.US,D,20170906,000000,29.7095,29.7095,29.5723,29.6071,29779.929911086,0
+JHML.US,D,20170907,000000,29.7722,29.7722,29.5653,29.625,23426.891606121,0
+JHML.US,D,20170908,000000,29.5683,29.6568,29.5683,29.5932,27523.12795504,0
+JHML.US,D,20170911,000000,29.8845,29.9491,29.802,29.9302,28471.507743165,0
+JHML.US,D,20170912,000000,29.9392,30.0506,29.9392,30.0506,16848.575387539,0
+JHML.US,D,20170913,000000,29.968,30.0506,29.968,30.0506,30198.30317923,0
+JHML.US,D,20170914,000000,30.1162,30.1162,29.9879,30.0337,11668.189079343,0
+JHML.US,D,20170915,000000,30.1162,30.1162,30.0048,30.0883,62195.812552474,0
+JHML.US,D,20170918,000000,30.1609,30.1898,30.1082,30.1609,22817.434393392,0
+JHML.US,D,20170919,000000,30.2932,30.2932,30.1162,30.1162,41442.0847606,0
+JHML.US,D,20170920,000000,30.1898,30.1898,30.0844,30.1868,10263.219234157,0
+JHML.US,D,20170921,000000,30.2087,30.2087,30.1053,30.1341,38901.674002591,0
+JHML.US,D,20170922,000000,30.1261,30.142,30.1013,30.1192,22781.229014418,0
+JHML.US,D,20170925,000000,30.1361,30.157,29.9959,30.1361,23899.572942726,0
+JHML.US,D,20170926,000000,30.1898,30.1987,30.1271,30.152,14255.867971012,0
+JHML.US,D,20170927,000000,30.2633,30.33,30.142,30.2604,24071.548492853,0
+JHML.US,D,20170928,000000,30.3379,30.3379,30.2226,30.32,11999.066014967,0
+JHML.US,D,20170929,000000,30.3379,30.4234,30.3151,30.4006,9699.018745146,0
+JHML.US,D,20171002,000000,30.5517,30.5517,30.4234,30.5338,50291.282804829,0
+JHML.US,D,20171003,000000,30.5597,30.6372,30.5368,30.6372,62067.082316122,0
+JHML.US,D,20171004,000000,30.6303,30.6989,30.6303,30.676,9184.097799738,0
+JHML.US,D,20171005,000000,30.7376,30.8301,30.7188,30.8301,13118.415648246,0
+JHML.US,D,20171006,000000,30.8013,30.8013,30.7267,30.7884,16724.873676045,0
+JHML.US,D,20171009,000000,30.856,30.856,30.7188,30.7267,8776.7872862805,0
+JHML.US,D,20171010,000000,30.8013,30.8013,30.7297,30.7834,20340.383048587,0
+JHML.US,D,20171011,000000,30.7277,30.8013,30.7277,30.8013,30472.86063645,0
+JHML.US,D,20171012,000000,30.8102,30.8331,30.7277,30.8202,14642.058680068,0
+JHML.US,D,20171013,000000,30.8659,30.8908,30.8202,30.846,18656.832926296,0
+JHML.US,D,20171016,000000,30.8659,30.9226,30.8043,30.8848,20454.027710367,0
+JHML.US,D,20171017,000000,30.8938,30.8987,30.8202,30.8599,21498.955175755,0
+JHML.US,D,20171018,000000,30.9594,30.9683,30.8749,30.9325,25594.185819703,0
+JHML.US,D,20171019,000000,30.8659,30.9514,30.8013,30.9514,20638.071720151,0
+JHML.US,D,20171020,000000,31.0051,31.1354,31.0051,31.1354,19755.062755174,0
+JHML.US,D,20171023,000000,31.3024,31.3024,31.024,31.025,26522.451508398,0
+JHML.US,D,20171024,000000,31.0558,31.1354,31.033,31.0568,13508.629177188,0
+JHML.US,D,20171025,000000,31.033,31.033,30.8331,30.9156,14835.154034596,0
+JHML.US,D,20171026,000000,31.024,31.0707,30.9962,31.0051,59490.466179139,0
+JHML.US,D,20171027,000000,31.1354,31.1682,31.0021,31.1682,11982.974735423,0
+JHML.US,D,20171030,000000,31.2189,31.2189,30.9763,31.0091,18338.024450331,0
+JHML.US,D,20171031,000000,31.033,31.1264,31.0151,31.0608,82391.374085166,0
+JHML.US,D,20171101,000000,31.2278,31.2368,31.0976,31.1264,38052.859006645,0
+JHML.US,D,20171102,000000,31.1075,31.1543,31.0051,31.1443,33693.127955193,0
+JHML.US,D,20171103,000000,31.2,31.2278,31.1165,31.2269,20306.189079556,0
+JHML.US,D,20171106,000000,31.2378,31.2925,31.2169,31.2835,16872.712306855,0
+JHML.US,D,20171107,000000,31.2099,31.2517,31.1543,31.2467,32093.051345536,0
+JHML.US,D,20171108,000000,31.3392,31.3392,31.1821,31.2736,39733.392014022,0
+JHML.US,D,20171109,000000,31.1722,31.1722,30.9763,31.1523,12410.39934831,0
+JHML.US,D,20171110,000000,31.1443,31.1722,31.0528,31.1314,32247.929911147,0
+JHML.US,D,20171113,000000,31.1722,31.2269,31.0807,31.1543,19169.742461761,0
+JHML.US,D,20171114,000000,31.2099,31.2099,31.024,31.1722,21555.274654159,0
+JHML.US,D,20171115,000000,30.9057,31.0707,30.8997,31.0151,14012.487367909,0
+JHML.US,D,20171116,000000,31.0807,31.3114,31.0807,31.2736,22728.9323559,0
+JHML.US,D,20171117,000000,31.1911,31.2736,31.1911,31.2278,14289.056235072,0
+JHML.US,D,20171120,000000,31.2835,31.3203,31.2318,31.3014,15414.44009818,0
+JHML.US,D,20171121,000000,31.5053,31.5053,31.4277,31.4416,40699.874491633,0
+JHML.US,D,20171122,000000,31.5251,31.5251,31.4367,31.4655,8678.2281990735,0
+JHML.US,D,20171124,000000,31.6365,31.6365,31.4774,31.5172,7718.7856562625,0
+JHML.US,D,20171127,000000,31.6266,31.6266,31.4416,31.4963,26120.169519798,0
+JHML.US,D,20171128,000000,31.6266,31.8026,31.5222,31.7668,6815.6625918555,0
+JHML.US,D,20171129,000000,31.8205,31.905,31.8105,31.8513,31726.97473591,0
+JHML.US,D,20171130,000000,31.9965,32.1725,31.9696,32.1367,40997.563163197,0
+JHML.US,D,20171201,000000,32.0899,32.1247,31.6534,32.0203,26632.073350291,0
+JHML.US,D,20171204,000000,32.2301,32.3156,32.0521,32.08,22192.89160609,0
+JHML.US,D,20171205,000000,32.0621,32.1198,31.8573,31.9229,37629.457213644,0
+JHML.US,D,20171206,000000,31.8871,31.9139,31.8433,31.8612,20209.641402292,0
+JHML.US,D,20171207,000000,31.905,32.0432,31.9,31.9597,15618.598207395,0
+JHML.US,D,20171208,000000,32.0621,32.1904,32.0621,32.1904,8280.974735331,0
+JHML.US,D,20171211,000000,32.3117,32.3117,32.1436,32.2381,26832.20863962,0
+JHML.US,D,20171212,000000,32.2003,32.3206,32.2003,32.2301,61464.665038194,0
+JHML.US,D,20171213,000000,32.3117,32.3673,32.2759,32.2977,18250.52811781,0
+JHML.US,D,20171214,000000,32.2848,32.2948,32.1068,32.1436,15366.166259548,0
+JHML.US,D,20171215,000000,32.2172,32.4061,32.2172,32.4061,13716.810106288,0
+JHML.US,D,20171218,000000,32.5811,32.6179,32.5722,32.6149,53093.176855428,0
+JHML.US,D,20171219,000000,32.6537,32.6537,32.4777,32.4777,15838.847596153,0
+JHML.US,D,20171220,000000,32.6279,32.6637,32.4837,32.5155,730488.77752417,0
+JHML.US,D,20171221,000000,32.5901,32.6189,32.5056,32.5811,15228.384678453,0
+JHML.US,D,20171222,000000,32.599,32.599,32.4807,32.5155,33588.534638157,0
+JHML.US,D,20171226,000000,32.4807,32.5622,32.4807,32.5344,9446.5867972995,0
+JHML.US,D,20171227,000000,32.5911,32.5911,32.5095,32.5443,17816.063570123,0
+JHML.US,D,20171228,000000,32.6388,32.6388,32.5056,32.6388,27443.677262292,0
+JHML.US,D,20171229,000000,32.6388,32.6388,32.5056,32.5056,53368.740017619,0
+JHML.US,D,20180102,000000,32.5622,32.6646,32.5622,32.6637,26322.316219069,0
+JHML.US,D,20180103,000000,32.6746,32.9073,32.6746,32.9073,76872.065201574,0
+JHML.US,D,20180104,000000,32.9073,33.0594,32.9073,32.9928,43176.925836438,0
+JHML.US,D,20180105,000000,33.133,33.1996,33.0902,33.1936,21122.821516415,0
+JHML.US,D,20180108,000000,33.2165,33.31,33.1608,33.306,191290.11410416,0
+JHML.US,D,20180109,000000,33.3656,33.4502,33.3249,33.3468,24079.594132624,0
+JHML.US,D,20180110,000000,33.2732,33.3279,33.2254,33.2921,51113.949471516,0
+JHML.US,D,20180111,000000,33.4044,33.5367,33.3656,33.5148,22336.707417015,0
+JHML.US,D,20180112,000000,33.6282,33.8121,33.6282,33.7892,36995.863081599,0
+JHML.US,D,20180116,000000,33.8807,34.0468,33.5556,33.6093,40680.766097175,0
+JHML.US,D,20180117,000000,33.8608,33.9921,33.7196,33.9453,13353.750611577,0
+JHML.US,D,20180118,000000,33.9543,33.9821,33.8608,33.9175,21958.562347731,0
+JHML.US,D,20180119,000000,33.8708,34.0567,33.8708,34.0567,8985.9739203525,0
+JHML.US,D,20180122,000000,34.0567,34.2973,34.0567,34.2814,18978.658517177,0
+JHML.US,D,20180123,000000,34.3371,34.4127,34.2725,34.3938,25459.421353522,0
+JHML.US,D,20180124,000000,34.5071,34.5419,34.2257,34.3848,28265.338224007,0
+JHML.US,D,20180125,000000,34.534,34.534,34.3013,34.36,16186.821516292,0
+JHML.US,D,20180126,000000,34.4882,34.704,34.4882,34.704,17965.913610876,0
+JHML.US,D,20180129,000000,34.6364,34.6424,34.4723,34.5071,33721.287694395,0
+JHML.US,D,20180130,000000,34.1681,34.2715,34.1273,34.1681,16686.656887128,0
+JHML.US,D,20180131,000000,34.2446,34.3371,34.002,34.1502,26742.700897156,0
+JHML.US,D,20180201,000000,33.9543,34.2576,33.9543,34.0816,28846.635697534,0
+JHML.US,D,20180202,000000,33.9175,33.9175,33.3826,33.3835,39655.952731217,0
+JHML.US,D,20180205,000000,33.2921,33.4064,32.1565,32.255,53927.911981773,0
+JHML.US,D,20180206,000000,31.545,32.6199,31.3392,32.5622,64727.17196574,0
+JHML.US,D,20180207,000000,32.6,32.9122,32.4598,32.4598,62572.951916787,0
+JHML.US,D,20180208,000000,32.6,32.6,31.3014,31.3014,64310.810107539,0
+JHML.US,D,20180209,000000,31.7688,31.9547,30.853,31.7598,182320.23146335,0
+JHML.US,D,20180212,000000,32.077,32.3385,31.8314,32.1257,40485.659332704,0
+JHML.US,D,20180213,000000,32.1416,32.2967,32.0114,32.2629,25854.663407322,0
+JHML.US,D,20180214,000000,32.0392,32.7442,32.0392,32.7024,23228.767726735,0
+JHML.US,D,20180215,000000,33.0107,33.0485,32.7671,33.0007,17092.961695614,0
+JHML.US,D,20180216,000000,33.0674,33.3855,33.0574,33.1509,17649.116544853,0
+JHML.US,D,20180220,000000,32.8973,33.1807,32.8973,32.8973,26444.006520621,0
+JHML.US,D,20180221,000000,32.946,33.2533,32.8148,32.8148,19028.943765751,0
+JHML.US,D,20180222,000000,32.946,33.0693,32.7591,32.8347,24328.003260585,0
+JHML.US,D,20180223,000000,32.956,33.1996,32.8963,33.1996,16670.565607584,0
+JHML.US,D,20180226,000000,33.4412,33.5993,33.3299,33.5536,14103.000815344,0
+JHML.US,D,20180227,000000,33.7306,33.7306,33.2632,33.2632,17541.506112903,0
+JHML.US,D,20180228,000000,33.3289,33.3935,32.8347,32.8347,28616.329259061,0
+JHML.US,D,20180301,000000,32.8347,32.8536,32.2828,32.4598,13730.889975889,0
+JHML.US,D,20180302,000000,32.3007,32.6587,32.1158,32.6468,36622.746537172,0
+JHML.US,D,20180305,000000,32.4499,33.0773,32.4499,33.0206,23281.064385253,0
+JHML.US,D,20180306,000000,33.0405,33.1419,32.9371,33.1041,29992.133660073,0
+JHML.US,D,20180307,000000,33.1797,33.1797,32.8446,33.1041,21547.229014387,0
+JHML.US,D,20180308,000000,33.1419,33.2424,33.0485,33.1509,22085.28117414,0
+JHML.US,D,20180309,000000,33.3557,33.7385,33.3557,33.7306,25501.660962325,0
+JHML.US,D,20180312,000000,33.9364,33.9364,33.7107,33.7892,22436.272209193,0
+JHML.US,D,20180313,000000,33.9742,33.9742,33.5347,33.5914,14853.256724083,0
+JHML.US,D,20180314,000000,33.6381,33.6381,33.3219,33.3219,19566.995925504,0
+JHML.US,D,20180315,000000,33.4601,33.4929,33.309,33.3597,11338.317848691,0
+JHML.US,D,20180316,000000,33.4183,33.5059,33.4183,33.4909,8907.5289325755,0
+JHML.US,D,20180319,000000,33.2632,33.2831,32.8227,32.9828,20556.60961746,0
+JHML.US,D,20180320,000000,33.1797,33.1797,33.0316,33.0952,12268.594947328,0
+JHML.US,D,20180321,000000,33.2066,33.302,33.0674,33.0674,28252.264059378,0
+JHML.US,D,20180322,000000,32.787,32.8754,32.255,32.255,52236.31621971,0
+JHML.US,D,20180323,000000,32.2371,32.2828,31.5997,31.6286,39788.705787454,0
+JHML.US,D,20180326,000000,32.1347,32.433,31.7688,32.433,28081.294214223,0
+JHML.US,D,20180327,000000,32.5821,32.5821,31.8612,31.902,26379.641402445,0
+JHML.US,D,20180328,000000,32.0014,32.0432,31.7827,31.8244,22855.651182309,0
+JHML.US,D,20180329,000000,32.0213,32.4489,31.9219,32.2828,29662.262429421,0
+JHML.US,D,20180402,000000,32.2073,32.2073,31.2527,31.5361,37260.363489103,0
+JHML.US,D,20180403,000000,31.6385,31.9825,31.5212,31.8712,59422.078241077,0
+JHML.US,D,20180404,000000,31.4028,32.3385,31.4028,32.2739,22997.45558329,0
+JHML.US,D,20180405,000000,32.4499,32.61,32.3842,32.5493,26347.458843357,0
+JHML.US,D,20180406,000000,32.3286,32.3942,31.5769,31.8612,84182.534639407,0
+JHML.US,D,20180409,000000,31.9119,32.3664,31.894,31.9,16912.940505715,0
+JHML.US,D,20180410,000000,32.2172,32.4787,32.1983,32.4131,28767.185004786,0
+JHML.US,D,20180411,000000,32.1874,32.4131,32.1874,32.2271,22355.815811473,0
+JHML.US,D,20180412,000000,32.4131,32.5851,32.3842,32.4678,35738.731867224,0
+JHML.US,D,20180413,000000,32.5911,32.6259,32.2739,32.3783,21916.322738928,0
+JHML.US,D,20180416,000000,32.3763,32.7671,32.3763,32.6845,27689.069275338,0
+JHML.US,D,20180417,000000,32.9272,33.0485,32.8973,32.9878,19684.663407169,0
+JHML.US,D,20180418,000000,33.0306,33.1499,33.0306,33.0843,18310.8704161,0
+JHML.US,D,20180419,000000,32.9272,32.9739,32.7323,32.8357,15967.577832505,0
+JHML.US,D,20180420,000000,32.8794,32.8794,32.5712,32.5712,19317.581092572,0
+JHML.US,D,20180423,000000,32.6746,32.7671,32.4698,32.5911,57110.96821657,0
+JHML.US,D,20180424,000000,32.7024,32.777,32.0223,32.1973,40979.46047371,0
+JHML.US,D,20180425,000000,32.2271,32.3395,32.0213,32.1973,39883.242054775,0
+JHML.US,D,20180426,000000,32.4499,32.6249,32.3485,32.5155,26276.05379038,0
+JHML.US,D,20180427,000000,32.61,32.61,32.4539,32.5523,21168.078240132,0
+JHML.US,D,20180430,000000,32.61,32.7014,32.2361,32.2361,29341.442543512,0
+JHML.US,D,20180501,000000,32.1695,32.3097,31.9925,32.3097,16470.430318255,0
+JHML.US,D,20180502,000000,32.2928,32.3664,32.086,32.1058,97787.711493859,0
+JHML.US,D,20180503,000000,31.9547,32.0889,31.6186,32.0293,61546.127140885,0
+JHML.US,D,20180504,000000,31.9646,32.5056,31.9279,32.423,12213.281173896,0
+JHML.US,D,20180507,000000,32.5523,32.6189,32.4698,32.5165,65600.123881002,0
+JHML.US,D,20180508,000000,32.5155,32.5344,32.3992,32.5056,30415.535453074,0
+JHML.US,D,20180509,000000,32.5821,32.8377,32.5821,32.772,32890.575387936,0
+JHML.US,D,20180510,000000,32.9073,33.1389,32.9073,33.1131,127024.56072034,0
+JHML.US,D,20180511,000000,33.1897,33.2264,33.0405,33.126,104118.62428945,0
+JHML.US,D,20180514,000000,33.302,33.305,33.1041,33.1489,36684.094540434,0
+JHML.US,D,20180515,000000,33.133,33.133,32.8894,32.9441,15725.202934374,0
+JHML.US,D,20180516,000000,32.946,33.1897,32.946,33.129,41142.384679093,0
+JHML.US,D,20180517,000000,33.133,33.2583,33.0823,33.133,89933.155666444,0
+JHML.US,D,20180518,000000,33.1131,33.1588,33.0574,33.1111,31317.65281251,0
+JHML.US,D,20180521,000000,33.2632,33.3756,33.2632,33.2662,24672.960065809,0
+JHML.US,D,20180522,000000,33.3468,33.3945,33.1996,33.2165,13771.118174749,0
+JHML.US,D,20180523,000000,33.0644,33.2533,33.0306,33.2046,43669.721272473,0
+JHML.US,D,20180524,000000,33.2165,33.2732,33.0435,33.2165,16513.67563203,0
+JHML.US,D,20180525,000000,33.1897,33.2165,33.0982,33.1459,10125.437653062,0
+JHML.US,D,20180529,000000,33.0007,33.0266,32.6468,32.8247,53544.738387631,0
+JHML.US,D,20180530,000000,32.9828,33.2503,32.9828,33.2105,9798.5835373245,0
+JHML.US,D,20180531,000000,33.1708,33.1708,32.9073,32.9272,14765.760391563,0
+JHML.US,D,20180601,000000,33.1897,33.2921,33.1598,33.2732,11398.660146981,0
+JHML.US,D,20180604,000000,33.488,33.488,33.3597,33.4263,23062.826406438,0
+JHML.US,D,20180605,000000,33.4233,33.5148,33.3756,33.488,21419.504483007,0
+JHML.US,D,20180606,000000,33.5536,33.7027,33.473,33.6838,67971.576203799,0
+JHML.US,D,20180607,000000,33.7972,33.832,33.6232,33.7405,26654.198859664,0
+JHML.US,D,20180608,000000,33.6938,33.8608,33.6391,33.8608,22833.525672936,0
+JHML.US,D,20180611,000000,33.822,33.9712,33.822,33.9265,20899.555012741,0
+JHML.US,D,20180612,000000,34.1054,34.1054,33.8907,33.9443,159026.09291347,0
+JHML.US,D,20180613,000000,34.1054,34.1054,33.8409,33.8708,98584.229831287,0
+JHML.US,D,20180614,000000,33.8807,33.9811,33.832,33.8827,125688.98451818,0
+JHML.US,D,20180615,000000,33.8121,33.9006,33.7276,33.9006,102942.95517777,0
+JHML.US,D,20180618,000000,33.7594,33.834,33.655,33.828,19394.014670406,0
+JHML.US,D,20180619,000000,33.6003,33.6938,33.488,33.6938,23842.24775935,0
+JHML.US,D,20180620,000000,33.7166,33.8091,33.6958,33.7405,14879.405053342,0
+JHML.US,D,20180621,000000,33.7027,33.7027,33.5208,33.5347,16107.370823544,0
+JHML.US,D,20180622,000000,33.6649,33.6749,33.5814,33.6182,902477.4018153,0
+JHML.US,D,20180625,000000,33.2066,33.2433,32.9649,33.123,21890.174409669,0
+JHML.US,D,20180626,000000,33.1897,33.2642,33.1041,33.1509,14089.926650715,0
+JHML.US,D,20180627,000000,33.303,33.3676,32.9093,32.9152,18931.390383516,0
+JHML.US,D,20180628,000000,32.8963,33.133,32.77,33.0236,24398.40260859,0
+JHML.US,D,20180629,000000,33.1608,33.3557,33.1131,33.1131,101518.87693812,0
+JHML.US,D,20180702,000000,32.9997,33.0803,32.8933,33.0534,11376.534637608,0
+JHML.US,D,20180703,000000,33.3478,33.3478,33.0246,33.0326,32920.746537081,0
+JHML.US,D,20180705,000000,33.1419,33.2931,33.1041,33.2931,19233.101874966,0
+JHML.US,D,20180706,000000,33.2076,33.6212,33.2076,33.5377,15532.107579846,0
+JHML.US,D,20180709,000000,33.7147,33.8857,33.7147,33.8857,37912.060310635,0
+JHML.US,D,20180710,000000,33.9404,33.9782,33.9135,33.9543,12177.075794922,0
+JHML.US,D,20180711,000000,33.837,33.837,33.6958,33.7067,26126.203749627,0
+JHML.US,D,20180712,000000,33.9603,33.998,33.8181,33.998,10306.464547932,0
+JHML.US,D,20180713,000000,34.0826,34.0826,33.9702,34.0259,19168.73675679,0
+JHML.US,D,20180716,000000,34.0428,34.0428,33.9036,33.9483,14252.850856098,0
+JHML.US,D,20180717,000000,33.9135,34.1482,33.8559,34.0975,27189.233904502,0
+JHML.US,D,20180718,000000,34.0428,34.2148,34.0428,34.185,23552.604727558,0
+JHML.US,D,20180719,000000,34.0617,34.181,34.0617,34.1213,18520.057050172,0
+JHML.US,D,20180720,000000,34.0726,34.1213,34.0259,34.0259,25979.370823788,0
+JHML.US,D,20180723,000000,33.9603,34.1024,33.9603,34.0826,18494.914425885,0
+JHML.US,D,20180724,000000,34.2615,34.2944,34.0259,34.1363,16069.154034627,0
+JHML.US,D,20180725,000000,34.185,34.3739,34.1124,34.3739,23832.190709635,0
+JHML.US,D,20180726,000000,34.4385,34.533,34.4057,34.4684,100428.69274902,0
+JHML.US,D,20180727,000000,34.5807,34.5807,34.1641,34.2417,26390.704157131,0
+JHML.US,D,20180730,000000,34.2516,34.2516,34.0259,34.0527,131350.09780276,0
+JHML.US,D,20180731,000000,34.1124,34.3232,34.1124,34.2705,12671.8826409,0
+JHML.US,D,20180801,000000,34.2894,34.3182,34.1184,34.175,43360.969846222,0
+JHML.US,D,20180802,000000,33.9881,34.354,33.9881,34.3361,19446.311328924,0
+JHML.US,D,20180803,000000,34.3451,34.4723,34.3451,34.4723,18228.402608438,0
+JHML.US,D,20180806,000000,34.4584,34.6195,34.4584,34.5608,165305.71475551,0
+JHML.US,D,20180807,000000,34.704,34.7488,34.6642,34.6742,32112.159739995,0
+JHML.US,D,20180808,000000,34.6841,34.7229,34.6195,34.6642,18061.455583168,0
+JHML.US,D,20180809,000000,34.7319,34.7488,34.6255,34.6304,9288.691116774,0
+JHML.US,D,20180810,000000,34.4873,34.5101,34.3182,34.4216,32642.166259975,0
+JHML.US,D,20180813,000000,34.5151,34.5151,34.2705,34.2705,14848.228199226,0
+JHML.US,D,20180814,000000,34.3361,34.533,34.3361,34.4972,14478.128769714,0
+JHML.US,D,20180815,000000,34.354,34.354,34.1005,34.2705,31397.103505258,0
+JHML.US,D,20180816,000000,34.4584,34.5907,34.4485,34.4932,12373.188264364,0
+JHML.US,D,20180817,000000,34.4117,34.7249,34.4117,34.6672,26666.267319322,0
+JHML.US,D,20180820,000000,34.6841,34.8164,34.6841,34.7766,23240.836186393,0
+JHML.US,D,20180821,000000,34.8611,34.9745,34.8611,34.9198,38343.507743409,0
+JHML.US,D,20180822,000000,34.8711,34.9098,34.7925,34.8542,26279.070905295,0
+JHML.US,D,20180823,000000,34.7577,34.8701,34.7398,34.7875,72389.638143598,0
+JHML.US,D,20180824,000000,34.8164,34.9934,34.8164,34.9735,22523.768541714,0
+JHML.US,D,20180827,000000,35.1167,35.239,35.1167,35.2121,38780.989406011,0
+JHML.US,D,20180828,000000,35.3414,35.3414,35.1535,35.2141,19389.99185052,0
+JHML.US,D,20180829,000000,35.2579,35.4289,35.2479,35.399,30669.978810864,0
+JHML.US,D,20180830,000000,35.409,35.409,35.1266,35.1554,27337.072535313,0
+JHML.US,D,20180831,000000,35.1922,35.2539,35.1157,35.239,12670.876935928,0
+JHML.US,D,20180904,000000,35.2201,35.2201,35.0799,35.2022,13793.243684122,0
+JHML.US,D,20180905,000000,35.0958,35.1723,34.9944,35.1236,45405.568053282,0
+JHML.US,D,20180906,000000,35.0968,35.1733,34.9745,35.0321,23854.316219008,0
+JHML.US,D,20180907,000000,34.9576,35.0689,34.9019,34.9297,12497.89568083,0
+JHML.US,D,20180910,000000,35.0232,35.0958,35.0033,35.0133,17913.616952358,0
+JHML.US,D,20180911,000000,34.9745,35.1723,34.9745,35.1067,35097.092095407,0
+JHML.US,D,20180912,000000,35.1356,35.1535,35.0133,35.1067,24314.929095956,0
+JHML.US,D,20180913,000000,35.2479,35.3056,35.232,35.2956,37655.605542903,0
+JHML.US,D,20180914,000000,35.3603,35.3792,35.2449,35.3603,29336.414018655,0
+JHML.US,D,20180917,000000,35.3702,35.3702,35.1356,35.1356,18035.307253909,0
+JHML.US,D,20180918,000000,35.2758,35.4169,35.23,35.3802,24478.85900631,0
+JHML.US,D,20180919,000000,35.3623,35.4458,35.3314,35.3603,35658.275469504,0
+JHML.US,D,20180920,000000,35.5492,35.6297,35.5184,35.5939,13568.971475478,0
+JHML.US,D,20180921,000000,35.6894,35.7182,35.6059,35.6059,17710.464548115,0
+JHML.US,D,20180924,000000,35.6516,35.6516,35.3543,35.4378,107350.96006785,0
+JHML.US,D,20180925,000000,35.577,35.577,35.3304,35.3603,13571.988590392,0
+JHML.US,D,20180926,000000,35.3414,35.4816,35.23,35.23,20750.710676959,0
+JHML.US,D,20180927,000000,35.3702,35.4289,35.2877,35.2877,13113.387123388,0
+JHML.US,D,20180928,000000,35.2101,35.3623,35.2101,35.2767,13942.088019904,0
+JHML.US,D,20181001,000000,35.5015,35.5283,35.3235,35.3702,85315.964142288,0
+JHML.US,D,20181002,000000,35.3802,35.4378,35.3056,35.3503,68663.501224191,0
+JHML.US,D,20181003,000000,35.4915,35.5184,35.3464,35.3802,32794.027710672,0
+JHML.US,D,20181004,000000,35.2857,35.2857,34.9317,35.1127,25757.110025086,0
+JHML.US,D,20181005,000000,35.1535,35.1733,34.7398,34.9297,56273.215975311,0
+JHML.US,D,20181008,000000,34.888,34.9098,34.6444,34.889,35125.251834609,0
+JHML.US,D,20181009,000000,34.8442,34.9168,34.7438,34.7577,2269597.5403984,0
+JHML.US,D,20181010,000000,34.704,34.704,33.8002,33.8101,77217.022006798,0
+JHML.US,D,20181011,000000,33.6878,33.7823,32.8784,32.9918,2383374.9552341,0
+JHML.US,D,20181012,000000,33.6411,33.6411,32.9759,33.4701,41248.989406072,0
+JHML.US,D,20181015,000000,33.4422,33.5078,33.2612,33.3398,59751.949471729,0
+JHML.US,D,20181016,000000,33.471,33.9881,33.471,33.9603,2413167.9593098,0
+JHML.US,D,20181017,000000,33.9603,33.998,33.6371,33.9135,100206.43195032,0
+JHML.US,D,20181018,000000,33.7932,33.8757,33.2841,33.4422,1782868.5167515,0
+JHML.US,D,20181019,000000,33.5655,33.7345,33.3696,33.3965,53773.033416162,0
+JHML.US,D,20181022,000000,33.4243,33.5039,33.2165,33.2841,61297.718012925,0
+JHML.US,D,20181023,000000,32.7293,33.1797,32.4837,33.0475,59096.229830311,0
+JHML.US,D,20181024,000000,33.0097,33.0395,32.0611,32.0611,49328.823147103,0
+JHML.US,D,20181025,000000,32.2967,32.7929,32.1814,32.5404,40673.726162374,0
+JHML.US,D,20181026,000000,32.1735,32.3992,31.7618,32.0044,130710.46944088,0
+JHML.US,D,20181029,000000,32.3992,32.6617,31.6007,31.9298,76337.030156736,0
+JHML.US,D,20181030,000000,31.9945,32.5115,31.9726,32.5115,134340.05868303,0
+JHML.US,D,20181031,000000,32.7651,33.123,32.7651,32.8506,105205.79136364,0
+JHML.US,D,20181101,000000,32.9729,33.2404,32.8963,33.2364,44133.351264334,0
+JHML.US,D,20181102,000000,33.3299,33.4054,32.8605,33.0296,34446.400978846,0
+JHML.US,D,20181105,000000,33.1708,33.2801,33.0196,33.2175,38945.925021337,0
+JHML.US,D,20181106,000000,33.2364,33.4522,33.2364,33.4522,68556.896497212,0
+JHML.US,D,20181107,000000,33.7733,34.0726,33.6212,34.0726,33610.66014753,0
+JHML.US,D,20181108,000000,33.9404,34.0826,33.8757,33.9503,91596.591689305,0
+JHML.US,D,20181109,000000,33.8459,33.8459,33.5228,33.7057,31973.372453928,0
+JHML.US,D,20181112,000000,33.7147,33.7147,33.0485,33.0843,55947.367564545,0
+JHML.US,D,20181113,000000,33.2274,33.3776,32.9729,33.0485,37551.012225867,0
+JHML.US,D,20181114,000000,33.3209,33.3299,32.6716,32.8128,63491.160555766,0
+JHML.US,D,20181115,000000,32.7193,33.1996,32.5404,33.0952,50736.810107203,0
+JHML.US,D,20181116,000000,33.1419,33.3179,32.9799,33.2443,28081.294214223,0
+JHML.US,D,20181119,000000,33.2841,33.2841,32.6358,32.7382,42726.370009206,0
+JHML.US,D,20181120,000000,32.3057,32.4379,32.0392,32.1814,108267.15729689,0
+JHML.US,D,20181121,000000,32.3892,32.5294,32.2779,32.3335,64121.737572897,0
+JHML.US,D,20181123,000000,32.1188,32.3027,32.1188,32.1735,6989.649551925,0
+JHML.US,D,20181126,000000,32.4747,32.6358,32.3982,32.6358,76150.974737008,0
+JHML.US,D,20181127,000000,32.5215,32.6716,32.4489,32.6527,59765.023636359,0
+JHML.US,D,20181128,000000,32.785,33.3577,32.6716,33.3577,91010.265690921,0
+JHML.US,D,20181129,000000,33.3209,33.4422,33.1111,33.311,62827.395274576,0
+JHML.US,D,20181130,000000,33.2274,33.5039,33.2274,33.471,68001.747352944,0
+JHML.US,D,20181203,000000,34.0925,34.0925,33.6381,33.8409,82519.098616547,0
+JHML.US,D,20181204,000000,33.7833,33.8171,32.7531,32.7939,106381.46047533,0
+JHML.US,D,20181206,000000,32.2679,32.7293,31.8732,32.6527,99551.71801387,0
+JHML.US,D,20181207,000000,32.607,32.8387,31.9477,31.9945,608287.57784715,0
+JHML.US,D,20181210,000000,31.9666,32.0472,31.3472,31.9756,505781.09862701,0
+JHML.US,D,20181211,000000,32.428,32.428,31.7797,31.9398,628497.21924944,0
+JHML.US,D,20181212,000000,32.2679,32.5215,32.1357,32.1357,53188.71882772,0
+JHML.US,D,20181213,000000,32.259,32.259,31.908,32.0511,45845.061125827,0
+JHML.US,D,20181214,000000,31.8065,31.9,31.4217,31.5162,715026.06358735,0
+JHML.US,D,20181217,000000,31.4118,31.4973,30.6899,30.856,61828.730237877,0
+JHML.US,D,20181218,000000,31.0558,31.205,30.6949,30.8301,95991.52241476,0
+JHML.US,D,20181219,000000,30.8749,31.2617,30.3091,30.4175,79493.938062274,0
+JHML.US,D,20181220,000000,30.151,30.3479,29.5594,29.8239,206951.95762533,0
+JHML.US,D,20181221,000000,29.982,30.2842,29.2402,29.3525,114497.49959533,0
+JHML.US,D,20181224,000000,29.1447,29.2203,28.5461,28.5571,110863.8875333,0
+JHML.US,D,20181226,000000,28.7261,29.8109,28.4775,29.8109,230325.54686796,0
+JHML.US,D,20181227,000000,29.62,30.1589,29.0871,30.1589,202041.10024949,0
+JHML.US,D,20181228,000000,30.33,30.5,29.9412,30.1589,248867.7294275,0
+JHML.US,D,20181231,000000,30.32,30.4065,30.0645,30.4065,243833.17034017,0
+JHML.US,D,20190102,000000,29.9133,30.4533,29.9133,30.3489,32293.186634865,0
+JHML.US,D,20190103,000000,30.0804,30.0834,29.6747,29.6846,69291.061126407,0
+JHML.US,D,20190104,000000,30.0933,30.7148,30.0297,30.669,47606.050530924,0
+JHML.US,D,20190107,000000,30.7098,31.0767,30.6293,30.8997,119921.26650663,0
+JHML.US,D,20190108,000000,31.2418,31.2418,30.9653,31.2129,62795.212715488,0
+JHML.US,D,20190109,000000,31.4317,31.4933,31.203,31.374,134502.98288841,0
+JHML.US,D,20190110,000000,31.2885,31.554,31.2109,31.554,34656.59331789,0
+JHML.US,D,20190111,000000,31.4595,31.5828,31.4068,31.5639,59280.273840096,0
+JHML.US,D,20190114,000000,31.4685,31.4963,31.376,31.383,26816.117360076,0
+JHML.US,D,20190115,000000,31.3929,31.6763,31.3929,31.6763,22539.859821258,0
+JHML.US,D,20190116,000000,31.8294,31.8672,31.7449,31.7886,61782.467809188,0
+JHML.US,D,20190117,000000,31.6763,32.084,31.6763,32.0382,52312.749797544,0
+JHML.US,D,20190118,000000,32.257,32.5404,32.1884,32.4469,59107.292584998,0
+JHML.US,D,20190122,000000,32.2659,32.2699,31.8553,32.0094,36484.964956077,0
+JHML.US,D,20190123,000000,32.2659,32.2659,31.7986,32.1048,139142.29992194,0
+JHML.US,D,20190124,000000,32.0571,32.2381,32.0283,32.1735,43974.449878837,0
+JHML.US,D,20190125,000000,32.3703,32.5304,32.3703,32.4558,34953.276284482,0
+JHML.US,D,20190128,000000,32.1983,32.2779,32.075,32.2779,29851.334964063,0
+JHML.US,D,20190129,000000,32.4171,32.4171,32.1784,32.257,32427.951101046,0
+JHML.US,D,20190130,000000,32.4847,32.8029,32.3445,32.7014,305280.73839385,0
+JHML.US,D,20190131,000000,32.6637,33.0147,32.6637,32.9689,63767.729422929,0
+JHML.US,D,20190201,000000,33.0345,33.129,32.95,33.0624,29011.57131286,0
+JHML.US,D,20190204,000000,33.0246,33.2334,32.9958,33.2334,185613.91524501,0
+JHML.US,D,20190205,000000,33.3189,33.4412,33.2612,33.4243,264242.9470318,0
+JHML.US,D,20190206,000000,33.4889,33.4889,33.2712,33.3895,281670.80848292,0
+JHML.US,D,20190207,000000,33.1389,33.2165,32.8874,33.0922,42850.071720701,0
+JHML.US,D,20190208,000000,32.9689,33.0912,32.8476,33.0743,60238.710677935,0
+JHML.US,D,20190211,000000,33.2712,33.2712,33.1101,33.1887,35577.819071784,0
+JHML.US,D,20190212,000000,33.4412,33.65,33.4333,33.5993,38893.628362819,0
+JHML.US,D,20190213,000000,33.7266,33.8032,33.647,33.7266,63057.70171305,0
+JHML.US,D,20190214,000000,33.5466,33.7753,33.4989,33.6411,46660.687857714,0
+JHML.US,D,20190215,000000,33.9443,34.0299,33.8966,34.0289,77164.72534828,0
+JHML.US,D,20190219,000000,34.0299,34.1711,33.9742,34.0478,54378.467809005,0
+JHML.US,D,20190220,000000,34.0577,34.2009,34.0497,34.1283,38499.392013991,0
+JHML.US,D,20190221,000000,34.1532,34.1532,33.9095,34.0299,23049.752241808,0
+JHML.US,D,20190222,000000,34.0975,34.2765,34.0975,34.2506,24827.83863142,0
+JHML.US,D,20190225,000000,34.3908,34.5032,34.2864,34.2963,54446.855747067,0
+JHML.US,D,20190226,000000,34.3063,34.352,34.2098,34.2426,19356.80358646,0
+JHML.US,D,20190227,000000,34.2108,34.2765,34.0617,34.2238,28651.528933063,0
+JHML.US,D,20190228,000000,34.2208,34.2576,34.1442,34.1711,24019.251834335,0
+JHML.US,D,20190301,000000,34.3341,34.4574,34.1919,34.362,16945.123064803,0
+JHML.US,D,20190304,000000,34.5608,34.5608,33.9354,34.1909,32489.299104307,0
+JHML.US,D,20190305,000000,34.181,34.2208,34.0776,34.1263,19253.215974396,0
+JHML.US,D,20190306,000000,34.1611,34.1611,33.8688,33.9086,38181.589242997,0
+JHML.US,D,20190307,000000,33.9642,33.9642,33.5277,33.6321,61980.591688573,0
+JHML.US,D,20190308,000000,33.3855,33.5536,33.3189,33.5516,26756.780766757,0
+JHML.US,D,20190311,000000,33.6321,34.0209,33.6321,34.004,25127.538712927,0
+JHML.US,D,20190312,000000,34.0975,34.176,34.0478,34.0975,12446.604727284,0
+JHML.US,D,20190313,000000,34.2486,34.4385,34.2486,34.2963,74601.183375927,0
+JHML.US,D,20190314,000000,34.352,34.3719,34.2586,34.3083,25871.760391837,0
+JHML.US,D,20190315,000000,34.4475,34.5608,34.3669,34.4415,13219.991850367,0
+JHML.US,D,20190318,000000,34.524,34.6105,34.4922,34.6026,15938.412388332,0
+JHML.US,D,20190319,000000,34.7498,34.7995,34.4773,34.5907,18966.590057519,0
+JHML.US,D,20190320,000000,34.5608,34.6076,34.2864,34.4097,29716.570497882,0
+JHML.US,D,20190321,000000,34.2486,34.8462,34.2486,34.8283,78339.388754992,0
+JHML.US,D,20190322,000000,34.6195,34.6195,34.1442,34.1442,60518.296660012,0
+JHML.US,D,20190325,000000,34.1949,34.2347,33.9523,34.1054,44777.002446094,0
+JHML.US,D,20190326,000000,34.3152,34.4863,34.1532,34.362,76723.220865792,0
+JHML.US,D,20190327,000000,34.3998,34.4196,34.002,34.2108,81952.886717592,0
+JHML.US,D,20190328,000000,34.2864,34.3908,34.1363,34.352,76634.7188283,0
+JHML.US,D,20190329,000000,34.5807,34.5907,34.4743,34.5907,32321.346374067,0
+JHML.US,D,20190401,000000,34.8939,34.9973,34.8363,34.9973,33657.92828119,0
+JHML.US,D,20190402,000000,34.9973,35.0302,34.9188,34.9973,22066.172779681,0
+JHML.US,D,20190403,000000,35.2071,35.2638,35.0262,35.1316,33255.64629259,0
+JHML.US,D,20190404,000000,35.1395,35.1982,35.065,35.1883,29976.042380529,0
+JHML.US,D,20190405,000000,35.2817,35.3921,35.2817,35.3294,79676.976367087,0
+JHML.US,D,20190408,000000,35.3215,35.4448,35.2728,35.4448,39553.370824123,0
+JHML.US,D,20190409,000000,35.3125,35.3125,35.1316,35.1883,124094.94213836,0
+JHML.US,D,20190410,000000,35.2439,35.3672,35.224,35.3473,45211.466993782,0
+JHML.US,D,20190411,000000,35.4448,35.4448,35.3175,35.407,23831.185004664,0
+JHML.US,D,20190412,000000,35.576,35.6775,35.5293,35.6158,37731.033415765,0
+JHML.US,D,20190415,000000,35.6158,35.6258,35.5104,35.6258,23448.011410523,0
+JHML.US,D,20190416,000000,35.7282,35.7282,35.576,35.586,37341.825591795,0
+JHML.US,D,20190417,000000,35.767,35.767,35.4438,35.5104,150321.71638513,0
+JHML.US,D,20190418,000000,35.6804,35.6804,35.4289,35.5482,33697.150775079,0
+JHML.US,D,20190422,000000,35.4806,35.576,35.4448,35.5293,32653.229014662,0
+JHML.US,D,20190423,000000,35.6437,35.8902,35.591,35.8515,55673.815812297,0
+JHML.US,D,20190424,000000,35.8704,35.9449,35.8137,35.8226,30449.729422105,0
+JHML.US,D,20190425,000000,35.8226,35.8256,35.5741,35.7769,21934.425428415,0
+JHML.US,D,20190426,000000,35.7958,35.9469,35.6804,35.9469,47269.139365471,0
+JHML.US,D,20190429,000000,35.9658,36.0314,35.9101,35.9469,30495.991850794,0
+JHML.US,D,20190430,000000,35.9758,36.0404,35.7998,36.0135,22660.544417838,0
+JHML.US,D,20190501,000000,36.1547,36.1547,35.766,35.7769,45391.488183681,0
+JHML.US,D,20190502,000000,35.6715,35.8515,35.4975,35.6993,19380.940505776,0
+JHML.US,D,20190503,000000,35.8902,36.0553,35.8902,36.0503,20895.532192855,0
+JHML.US,D,20190506,000000,35.4806,35.9559,35.4806,35.8803,28835.572942848,0
+JHML.US,D,20190507,000000,35.8137,35.8137,35.0749,35.3294,39138.014670894,0
+JHML.US,D,20190508,000000,35.2927,35.4289,35.231,35.2728,19258.244499253,0
+JHML.US,D,20190509,000000,34.9327,35.2161,34.7597,35.1982,423716.57865758,0
+JHML.US,D,20190510,000000,35.065,35.3294,34.6652,35.3294,18511.005705429,0
+JHML.US,D,20190513,000000,34.705,34.705,34.3152,34.4475,47514.531378517,0
+JHML.US,D,20190514,000000,34.532,34.9327,34.532,34.7647,450363.73758244,0
+JHML.US,D,20190515,000000,34.5608,34.9874,34.5409,34.9128,27613.641402475,0
+JHML.US,D,20190516,000000,35.0172,35.3473,35.0172,35.2071,161875.25509773,0
+JHML.US,D,20190517,000000,34.9327,35.2539,34.9327,35.0073,28351.828851556,0
+JHML.US,D,20190520,000000,34.7995,34.8939,34.6752,34.7398,12616.568867467,0
+JHML.US,D,20190521,000000,34.9705,35.1216,34.9705,35.0918,18414.458028165,0
+JHML.US,D,20190522,000000,34.9973,35.0361,34.8939,34.9705,26666.267319322,0
+JHML.US,D,20190523,000000,34.6364,34.6364,34.3152,34.5051,31181.882641357,0
+JHML.US,D,20190524,000000,34.6453,34.6652,34.5071,34.5409,21367.207824489,0
+JHML.US,D,20190528,000000,34.703,34.703,34.2675,34.2963,22518.740016857,0
+JHML.US,D,20190529,000000,34.181,34.181,33.8628,34.0577,37165.827221782,0
+JHML.US,D,20190530,000000,34.1611,34.2297,33.9672,34.1263,16799.295843936,0
+JHML.US,D,20190531,000000,33.9165,33.9165,33.6649,33.6789,38979.113285397,0
+JHML.US,D,20190603,000000,33.7266,33.8787,33.5466,33.6978,41465.215974945,0
+JHML.US,D,20190604,000000,34.0478,34.4614,34.001,34.4574,40452.471068644,0
+JHML.US,D,20190605,000000,34.6652,34.7696,34.4405,34.7696,25167.766911787,0
+JHML.US,D,20190606,000000,34.7627,35.0093,34.7408,34.9705,39102.814996891,0
+JHML.US,D,20190607,000000,35.065,35.3573,35.065,35.235,35503.396903893,0
+JHML.US,D,20190610,000000,35.5204,35.6258,35.4269,35.4617,461869.0024564,0
+JHML.US,D,20190611,000000,35.6715,35.6715,35.3294,35.4169,41966.057050752,0
+JHML.US,D,20190612,000000,35.3573,35.3871,35.2728,35.3473,39187.294214497,0
+JHML.US,D,20190613,000000,35.4448,35.5293,35.3871,35.5005,14632.001630353,0
+JHML.US,D,20190614,000000,35.7192,35.7192,35.3633,35.4716,14666.195599384,0
+JHML.US,D,20190617,000000,35.6059,35.6059,35.4269,35.4358,21062.479218124,0
+JHML.US,D,20190618,000000,35.6158,35.9091,35.6158,35.8047,18775.506112933,0
+JHML.US,D,20190619,000000,35.7958,35.9519,35.766,35.937,39637.850041729,0
+JHML.US,D,20190620,000000,36.288,36.288,36.0016,36.2691,26906.630807511,0
+JHML.US,D,20190621,000000,36.3168,36.3168,36.104,36.1736,29930.785656811,0
+JHML.US,D,20190624,000000,36.288,36.288,36.0503,36.0792,51327.158925474,0
+JHML.US,D,20190625,000000,36.1935,36.1935,35.753,35.7839,46362.99918615,0
+JHML.US,D,20190626,000000,35.8206,35.8704,35.6675,35.6675,39663.998370988,0
+JHML.US,D,20190627,000000,35.8027,35.926,35.7908,35.9171,45866.180930229,0
+JHML.US,D,20190628,000000,36.0026,36.1468,35.9599,36.1468,16077.199674399,0
+JHML.US,D,20190701,000000,36.7215,36.7215,36.2522,36.4143,28168.790546743,0
+JHML.US,D,20190702,000000,36.4719,36.4719,36.29,36.4143,57789.819072333,0
+JHML.US,D,20190703,000000,36.6529,36.7971,36.5763,36.7971,77791.279545525,0
+JHML.US,D,20190705,000000,36.5763,36.7305,36.4471,36.7305,121482.1206224,0
+JHML.US,D,20190708,000000,36.5485,36.5823,36.466,36.5385,33972.71393727,0
+JHML.US,D,20190709,000000,36.3944,36.5962,36.3944,36.5574,44595.975551224,0
+JHML.US,D,20190710,000000,36.7116,36.807,36.5992,36.7016,94092.751428568,0
+JHML.US,D,20190711,000000,36.807,36.807,36.627,36.7772,11096.948655531,0
+JHML.US,D,20190712,000000,36.7971,36.9701,36.7971,36.9701,22409.118174963,0
+JHML.US,D,20190715,000000,37.1212,37.1212,36.9144,36.987,16790.244499193,0
+JHML.US,D,20190716,000000,36.9403,36.993,36.8587,36.9303,27578.441728473,0
+JHML.US,D,20190717,000000,36.9601,36.9601,36.6787,36.6817,25435.284434207,0
+JHML.US,D,20190718,000000,36.5883,36.815,36.5883,36.807,13699.713121773,0
+JHML.US,D,20190719,000000,36.8925,36.9502,36.6151,36.6251,24585.463733289,0
+JHML.US,D,20190722,000000,36.6529,36.7116,36.5773,36.6251,27846.964955863,0
+JHML.US,D,20190723,000000,36.7394,36.9502,36.7056,36.9502,21410.453138263,0
+JHML.US,D,20190724,000000,36.8925,37.16,36.8846,37.16,19710.811736428,0
+JHML.US,D,20190725,000000,37.0655,37.0695,36.8975,36.9701,16308.511817844,0
+JHML.US,D,20190726,000000,37.0844,37.2366,37.0655,37.2266,23653.175224708,0
+JHML.US,D,20190729,000000,37.2087,37.2087,37.0755,37.1699,18839.87123111,0
+JHML.US,D,20190730,000000,36.979,37.1033,36.8786,37.0606,21217.357783735,0
+JHML.US,D,20190731,000000,37.0844,37.1411,36.5008,36.7215,42856.105950529,0
+JHML.US,D,20190801,000000,36.7305,37.0576,36.2522,36.3576,117500.53464023,0
+JHML.US,D,20190802,000000,36.29,36.29,35.8495,36.0235,34349.853301582,0
+JHML.US,D,20190805,000000,35.5721,35.5721,34.6762,34.9884,50704.627548115,0
+JHML.US,D,20190806,000000,35.1902,35.4667,34.9705,35.4478,288265.21598104,0
+JHML.US,D,20190807,000000,35.0759,35.5631,34.8273,35.5054,65576.992666657,0
+JHML.US,D,20190808,000000,35.6864,36.1647,35.6864,36.1647,28633.426243576,0
+JHML.US,D,20190809,000000,36.0593,36.0593,35.7063,35.8654,62219.94947179,0
+JHML.US,D,20190812,000000,35.8495,35.8495,35.3513,35.4309,24938.466178286,0
+JHML.US,D,20190813,000000,35.3424,36.1557,35.3424,35.9459,22482.534637882,0
+JHML.US,D,20190814,000000,35.5532,35.5532,34.884,34.884,79276.70578843,0
+JHML.US,D,20190815,000000,35.056,35.0848,34.7418,34.9606,170652.04238401,0
+JHML.US,D,20190816,000000,35.2469,35.5283,35.2469,35.4766,60039.581093578,0
+JHML.US,D,20190819,000000,35.9171,35.9807,35.8584,35.8982,107839.732684,0
+JHML.US,D,20190820,000000,35.926,35.926,35.6118,35.6118,70554.226570611,0
+JHML.US,D,20190821,000000,35.9549,35.9927,35.8654,35.9459,171715.07253888,0
+JHML.US,D,20190822,000000,36.0593,36.0891,35.7938,35.9648,67196.177670772,0
+JHML.US,D,20190823,000000,35.7461,35.8684,34.8929,34.9705,34271.408313805,0
+JHML.US,D,20190826,000000,35.2569,35.3125,35.1266,35.3056,37574.143440211,0
+JHML.US,D,20190827,000000,35.5054,35.5164,35.1505,35.2091,21631.708231993,0
+JHML.US,D,20190828,000000,35.0848,35.4478,35.0739,35.411,26918.699267169,0
+JHML.US,D,20190829,000000,35.7451,35.9748,35.7341,35.9231,18279.693561984,0
+JHML.US,D,20190830,000000,36.109,36.1339,35.8296,35.9549,22276.365118725,0
+JHML.US,D,20190903,000000,35.754,35.754,35.5651,35.7123,15816.72208678,0
+JHML.US,D,20190904,000000,36.0354,36.109,35.9469,36.109,15682.963325571,0
+JHML.US,D,20190905,000000,36.4431,36.7116,36.4431,36.6251,140864.06683315,0
+JHML.US,D,20190906,000000,36.7016,36.7484,36.629,36.642,129605.1996772,0
+JHML.US,D,20190909,000000,36.8249,36.8249,36.6151,36.6628,140809.75876469,0
+JHML.US,D,20190910,000000,36.634,36.7384,36.463,36.7384,36155.093725425,0
+JHML.US,D,20190911,000000,36.816,36.987,36.6976,36.979,63789.854932302,0
+JHML.US,D,20190912,000000,37.0944,37.2565,37.0417,37.1033,26058.821516536,0
+JHML.US,D,20190913,000000,37.1411,37.2664,37.0655,37.0844,97305.978812511,0
+JHML.US,D,20190916,000000,36.987,37.0695,36.983,37.0138,40844.696007529,0
+JHML.US,D,20190917,000000,37.0168,37.1033,36.9552,37.1033,75143.258355566,0
+JHML.US,D,20190918,000000,37.0844,37.0944,36.7623,37.0944,72229.73105313,0
+JHML.US,D,20190919,000000,37.2266,37.2783,37.0546,37.0795,92338.801958272,0
+JHML.US,D,20190920,000000,37.1699,37.1749,36.8925,36.8925,38580.854116683,0
+JHML.US,D,20190923,000000,36.807,37.0258,36.807,36.9124,43671.732682416,0
+JHML.US,D,20190924,000000,37.0357,37.1033,36.5097,36.6251,47836.356969397,0
+JHML.US,D,20190925,000000,36.6062,36.8876,36.5415,36.8349,37364.956806139,0
+JHML.US,D,20190926,000000,36.8448,36.8518,36.636,36.7305,64238.399349591,0
+JHML.US,D,20190927,000000,36.8249,36.8547,36.3954,36.5485,18068.495517969,0
+JHML.US,D,20190930,000000,36.6529,36.8547,36.6439,36.7583,28549.952730942,0
+JHML.US,D,20191001,000000,36.8637,36.9522,36.2522,36.2522,58009.06275612,0
+JHML.US,D,20191002,000000,36.0891,36.0891,35.4816,35.6118,35351.535453196,0
+JHML.US,D,20191003,000000,35.5631,35.8733,35.3444,35.8395,42649.936431372,0
+JHML.US,D,20191004,000000,36.0225,36.3665,36.0225,36.3665,18687.004075441,0
+JHML.US,D,20191007,000000,36.1846,36.4451,36.1846,36.2233,24650.834556436,0
+JHML.US,D,20191008,000000,35.9837,35.9837,35.6307,35.6486,23200.607987533,0
+JHML.US,D,20191009,000000,35.9081,36.0662,35.8296,35.9648,35669.33822419,0
+JHML.US,D,20191010,000000,36.0503,36.3128,36.0454,36.1647,24705.142624897,0
+JHML.US,D,20191011,000000,36.5574,36.9243,36.5574,36.6628,67002.076611273,0
+JHML.US,D,20191014,000000,36.6062,36.643,36.5574,36.5863,37472.56723809,0
+JHML.US,D,20191015,000000,36.7305,37.0069,36.7295,36.8925,23831.185004664,0
+JHML.US,D,20191016,000000,36.8249,36.9214,36.7772,36.8448,44787.059495809,0
+JHML.US,D,20191017,000000,37.0168,37.0834,36.8726,36.9214,24125.856561313,0
+JHML.US,D,20191018,000000,36.8637,36.9601,36.7016,36.9214,56864.570498553,0
+JHML.US,D,20191021,000000,37.0844,37.1212,37.0168,37.1212,41611.043195812,0
+JHML.US,D,20191022,000000,37.1699,37.2147,36.9999,37.0069,37472.56723809,0
+JHML.US,D,20191023,000000,37.0168,37.0844,36.977,37.0735,24125.856561313,0
+JHML.US,D,20191024,000000,37.2177,37.2465,37.0655,37.2087,27398.420538574,0
+JHML.US,D,20191025,000000,37.1033,37.3847,37.1033,37.337,44079.043195873,0
+JHML.US,D,20191028,000000,37.4941,37.5806,37.4941,37.5329,61156.919316915,0
+JHML.US,D,20191029,000000,37.4762,37.6263,37.4762,37.516,44649.277914714,0
+JHML.US,D,20191030,000000,37.5229,37.6194,37.3996,37.5766,22002.813366477,0
+JHML.US,D,20191031,000000,37.5428,37.5428,37.2664,37.3996,50351.625103119,0
+JHML.US,D,20191101,000000,37.6393,37.8113,37.6393,37.8023,26707.501223154,0
+JHML.US,D,20191104,000000,37.9644,38.0261,37.9256,37.9545,93505.419725212,0
+JHML.US,D,20191105,000000,37.9346,38.03,37.9077,37.9445,24665.920131009,0
+JHML.US,D,20191106,000000,37.8968,37.9744,37.8481,37.9744,45966.751427379,0
+JHML.US,D,20191107,000000,38.1076,38.1931,38.0121,38.0688,50721.724532631,0
+JHML.US,D,20191108,000000,38.03,38.1742,38.0121,38.1265,22875.765281739,0
+JHML.US,D,20191111,000000,37.9644,38.1265,37.9644,38.0688,22520.751426799,0
+JHML.US,D,20191112,000000,38.1076,38.2548,38.0887,38.1643,87576.78891822,0
+JHML.US,D,20191113,000000,37.9843,38.1941,37.9843,38.1643,144225.1328479,0
+JHML.US,D,20191114,000000,38.0977,38.221,38.0977,38.206,66571.634883471,0
+JHML.US,D,20191115,000000,38.3462,38.4715,38.3174,38.4665,129619.27954681,0
+JHML.US,D,20191118,000000,38.4815,38.5272,38.4119,38.4785,81794.991037066,0
+JHML.US,D,20191119,000000,38.557,38.5769,38.4218,38.5023,45321.088835676,0
+JHML.US,D,20191120,000000,38.4715,38.5123,38.1921,38.386,42330.122250435,0
+JHML.US,D,20191121,000000,38.386,38.386,38.2508,38.3174,42592.611247996,0
+JHML.US,D,20191122,000000,38.4516,38.4516,38.3174,38.395,58572.25754016,0
+JHML.US,D,20191125,000000,38.5859,38.7012,38.5859,38.6813,31952.252649526,0
+JHML.US,D,20191126,000000,38.7012,38.7887,38.7012,38.7768,25889.863081324,0
+JHML.US,D,20191127,000000,38.9021,38.9786,38.8335,38.9786,43012.995926083,0
+JHML.US,D,20191129,000000,38.92,38.92,38.8066,38.8066,48498.110840644,0
+JHML.US,D,20191202,000000,38.8235,38.8235,38.4546,38.4815,47511.514263603,0
+JHML.US,D,20191203,000000,38.1265,38.2031,37.9644,38.2031,85281.770173257,0
+JHML.US,D,20191204,000000,38.3363,38.5143,38.3363,38.395,33354.205379797,0
+JHML.US,D,20191205,000000,38.5004,38.5272,38.3313,38.5004,32339.449063554,0
+JHML.US,D,20191206,000000,38.7579,38.92,38.7579,38.8146,53916.849227086,0
+JHML.US,D,20191209,000000,38.7768,38.9299,38.7092,38.7291,29566.720457128,0
+JHML.US,D,20191210,000000,38.6913,38.7718,38.6455,38.6614,61318.837817326,0
+JHML.US,D,20191211,000000,38.7579,38.8146,38.6813,38.7837,198868.10106441,0
+JHML.US,D,20191212,000000,38.7768,39.2352,38.7768,39.1208,67145.892422197,0
+JHML.US,D,20191213,000000,39.1397,39.3127,38.9687,39.1308,39752.50040848,0
+JHML.US,D,20191216,000000,39.3495,39.4748,39.3495,39.3833,13235.07742494,0
+JHML.US,D,20191217,000000,39.4181,39.4649,39.3694,39.3694,77107.400164905,0
+JHML.US,D,20191218,000000,39.4658,39.4658,39.3734,39.4042,15085.5745725,0
+JHML.US,D,20191219,000000,39.4947,39.5514,39.3943,39.5315,34117.535453166,0
+JHML.US,D,20191220,000000,39.6766,39.8009,39.6766,39.7671,56319.478404,0
+JHML.US,D,20191223,000000,39.8765,39.8765,39.7522,39.7522,76266.630808731,0
+JHML.US,D,20191224,000000,39.8974,39.8974,39.7423,39.7671,31515.776691895,0
+JHML.US,D,20191226,000000,39.8646,39.9063,39.8337,39.9024,24934.443358399,0
+JHML.US,D,20191227,000000,40.0426,40.0426,39.9073,39.9352,78173.447434695,0
+JHML.US,D,20191230,000000,39.9938,39.9938,39.7075,39.7522,40876.878566617,0
+JHML.US,D,20191231,000000,39.5981,39.8387,39.5981,39.8109,47283.219235072,0
+JHML.US,D,20200102,000000,40.0803,40.1102,39.8775,40.1102,24345.1002451,0
+JHML.US,D,20200103,000000,39.6558,39.9849,39.6558,39.8586,46420.324369526,0
+JHML.US,D,20200106,000000,39.6657,39.9262,39.6568,39.9262,99931.874493097,0
+JHML.US,D,20200107,000000,39.8775,39.9551,39.8178,39.8775,61914.215160454,0
+JHML.US,D,20200108,000000,39.8974,40.2265,39.8845,40.0475,104770.32111098,0
+JHML.US,D,20200109,000000,40.2643,40.2931,40.1768,40.2931,53041.885901881,0
+JHML.US,D,20200110,000000,40.3906,40.3906,40.145,40.1768,42980.813366995,0
+JHML.US,D,20200113,000000,40.2832,40.4572,40.2762,40.4572,58821.672373092,0
+JHML.US,D,20200114,000000,40.4572,40.5745,40.3319,40.4105,33823.869601488,0
+JHML.US,D,20200115,000000,40.3806,40.6223,40.3806,40.4671,99766.938877771,0
+JHML.US,D,20200116,000000,40.6322,40.834,40.6322,40.834,57754.61939833,0
+JHML.US,D,20200117,000000,40.9603,40.9792,40.8718,40.9792,99896.674819095,0
+JHML.US,D,20200121,000000,40.8818,40.9713,40.8152,40.834,69776.816627641,0
+JHML.US,D,20200122,000000,41.0071,41.0677,40.8529,40.8818,64315.838632396,0
+JHML.US,D,20200123,000000,40.7863,40.9514,40.658,40.9215,301963.92339785,0
+JHML.US,D,20200124,000000,41.0369,41.0369,40.3767,40.5735,64920.267320268,0
+JHML.US,D,20200127,000000,39.8974,40.0704,39.7423,39.9272,174802.58680139,0
+JHML.US,D,20200128,000000,40.1301,40.4095,40.0585,40.313,38143.37245408,0
+JHML.US,D,20200129,000000,40.496,40.496,40.2265,40.2265,47569.84515195,0
+JHML.US,D,20200130,000000,40.0237,40.3707,39.8874,40.3707,47878.5965782,0
+JHML.US,D,20200131,000000,40.2742,40.2742,39.4917,39.608,52106.580278387,0
+JHML.US,D,20200203,000000,39.8019,40.143,39.8019,39.9093,45470.938876429,0
+JHML.US,D,20200204,000000,40.3995,40.6223,40.3995,40.5248,38816.189080014,0
+JHML.US,D,20200205,000000,40.8917,40.9971,40.7575,40.9892,126940.08150273,0
+JHML.US,D,20200206,000000,41.1244,41.1244,41.0071,41.0269,112894.40587076,0
+JHML.US,D,20200207,000000,40.9315,40.9315,40.7267,40.7953,63944.733497913,0
+JHML.US,D,20200210,000000,40.6411,41.0011,40.6411,41.0011,69514.32763008,0
+JHML.US,D,20200211,000000,41.191,41.3441,41.1552,41.191,72467.077426404,0
+JHML.US,D,20200212,000000,41.3938,41.4903,41.3938,41.4903,60649.038306307,0
+JHML.US,D,20200213,000000,41.3083,41.549,41.2785,41.4336,59783.126325846,0
+JHML.US,D,20200214,000000,41.5291,41.5291,41.374,41.5201,77862.684598501,0
+JHML.US,D,20200218,000000,41.4237,41.4237,41.2009,41.374,66990.008151615,0
+JHML.US,D,20200219,000000,41.5867,41.6464,41.4873,41.5679,96559.745723658,0
+JHML.US,D,20200220,000000,41.549,41.6365,41.1144,41.4714,59084.161370653,0
+JHML.US,D,20200221,000000,41.364,41.364,40.9603,41.0558,94628.792178378,0
+JHML.US,D,20200224,000000,39.8775,40.1002,39.618,39.7622,110057.31214616,0
+JHML.US,D,20200225,000000,39.9451,39.9451,38.3999,38.5352,89299.561534399,0
+JHML.US,D,20200226,000000,38.6227,39.0572,38.1673,38.2558,114477.3854959,0
+JHML.US,D,20200227,000000,37.4454,38.0082,36.6708,36.7006,144010.91768897,0
+JHML.US,D,20200228,000000,35.3672,36.2174,35.0789,36.2174,261691.4735191,0
+JHML.US,D,20200302,000000,36.4401,37.7735,36.1219,37.7735,209334.47270281,0
+JHML.US,D,20200303,000000,37.859,38.2339,36.4302,36.7871,161487.05297873,0
+JHML.US,D,20200304,000000,37.5607,38.2756,37.2028,38.2756,97942.59005947,0
+JHML.US,D,20200305,000000,37.336,37.6661,36.7434,37.0486,75822.109211328,0
+JHML.US,D,20200306,000000,35.9768,36.4103,35.4875,36.3536,73434.565608987,0
+JHML.US,D,20200309,000000,33.4362,34.5658,31.7867,33.3985,192068.5297521,0
+JHML.US,D,20200310,000000,34.7209,35.1067,33.2533,35.0789,357009.17360296,0
+JHML.US,D,20200311,000000,34.179,34.2963,32.8933,33.31,65730.865527297,0
+JHML.US,D,20200312,000000,31.0021,37.6661,29.8139,30.0655,357636.73350517,0
+JHML.US,D,20200313,000000,31.727,32.5871,30.1053,32.5871,227522.64711239,0
+JHML.US,D,20200316,000000,28.8285,30.7804,27.9605,28.6714,231236.71557214,0
+JHML.US,D,20200317,000000,29.2442,30.4901,28.5988,30.1937,203452.10432451,0
+JHML.US,D,20200318,000000,28.4437,29.0533,27.0029,28.6356,104580.24287137,0
+JHML.US,D,20200319,000000,28.4527,29.2442,27.4226,28.7719,384984.86879517,0
+JHML.US,D,20200320,000000,29.0214,29.2332,27.3221,27.3221,120631.29421651,0
+JHML.US,D,20200323,000000,27.342,27.3738,26.0812,26.5505,206356.5802822,0
+JHML.US,D,20200324,000000,27.8541,29.2243,27.8541,29.1577,211403.20782919,0
+JHML.US,D,20200325,000000,29.4092,30.8301,28.9071,29.7085,152715.2942173,0
+JHML.US,D,20200326,000000,30.0267,31.6425,30.0267,31.6395,414832.18093935,0
+JHML.US,D,20200327,000000,30.4035,31.3889,30.316,30.5288,446361.03179587,0
+JHML.US,D,20200330,000000,30.8659,31.4943,30.4035,31.4943,172097.24042805,0
+JHML.US,D,20200331,000000,31.4565,31.5908,30.8192,30.9822,474329.68705329,0
+JHML.US,D,20200401,000000,29.8925,30.1053,29.1676,29.3893,877962.33743001,0
+JHML.US,D,20200402,000000,29.2839,30.2882,29.2839,30.0754,309302.55257488,0
+JHML.US,D,20200403,000000,29.9979,30.1908,29.264,29.5723,104180.97799768,0
+JHML.US,D,20200406,000000,30.7128,31.7847,30.7128,31.6594,67662.824777548,0
+JHML.US,D,20200407,000000,32.7014,32.9043,31.7469,31.7568,301080.91443287,0
+JHML.US,D,20200408,000000,32.3067,33.1459,31.8811,32.9639,379816.55094663,0
+JHML.US,D,20200409,000000,33.6013,33.9861,33.2493,33.6013,79454.715568386,0
+JHML.US,D,20200413,000000,33.5426,33.5426,32.6249,33.0982,438920.82641672,0
+JHML.US,D,20200414,000000,33.8032,34.0935,33.658,34.0249,98510.813368368,0
+JHML.US,D,20200415,000000,33.2722,33.4452,32.954,33.1558,283506.22005591,0
+JHML.US,D,20200416,000000,33.4362,33.4362,32.9272,33.3487,90436.008152194,0
+JHML.US,D,20200417,000000,34.1323,34.3341,33.827,34.3063,58017.108395892,0
+JHML.US,D,20200420,000000,33.8608,34.2287,33.6391,33.6769,414850.28362884,0
+JHML.US,D,20200421,000000,33.0107,33.1449,32.5443,32.6915,80849.628363856,0
+JHML.US,D,20200422,000000,33.302,33.5198,33.1012,33.3199,63531.388754626,0
+JHML.US,D,20200423,000000,33.4939,33.9284,33.4074,33.4263,104300.65688929,0
+JHML.US,D,20200424,000000,33.6013,33.9871,33.3627,33.7853,91296.891607798,0
+JHML.US,D,20200427,000000,34.189,34.6523,34.0935,34.5658,71768.112471211,0
+JHML.US,D,20200428,000000,35.0003,35.1097,34.4604,34.4604,140669.96577365,0
+JHML.US,D,20200429,000000,35.2131,35.6566,35.1067,35.4537,89800.402610206,0
+JHML.US,D,20200430,000000,35.2907,35.2907,34.7686,34.9526,190002.81174064,0
+JHML.US,D,20200501,000000,34.2088,34.2377,33.7554,33.9384,153503.76691496,0
+JHML.US,D,20200504,000000,33.6093,34.0159,33.475,34.0159,52009.026896151,0
+JHML.US,D,20200505,000000,34.4306,34.6821,34.2685,34.3242,180302.78729052,0
+JHML.US,D,20200506,000000,34.536,34.6245,34.0637,34.0637,29089.010595666,0
+JHML.US,D,20200507,000000,34.4793,34.7736,34.4604,34.4892,140553.30399695,0
+JHML.US,D,20200508,000000,34.8949,35.2042,34.8273,35.1942,59736.863897157,0
+JHML.US,D,20200511,000000,34.9337,35.2807,34.7895,35.1067,185025.57783668,0
+JHML.US,D,20200512,000000,35.2618,35.2708,34.3441,34.3441,71122.449879508,0
+JHML.US,D,20200513,000000,34.2576,34.2576,33.2831,33.6192,96990.18745146,0
+JHML.US,D,20200514,000000,33.2235,34.0438,32.9142,34.0338,80269.336595301,0
+JHML.US,D,20200515,000000,33.8121,34.189,33.648,34.189,116288.66014957,0
+JHML.US,D,20200518,000000,34.9804,35.59,34.9804,35.407,28043.077425306,0
+JHML.US,D,20200519,000000,35.3672,35.5611,35.0391,35.0391,118568.59331996,0
+JHML.US,D,20200520,000000,35.5124,35.7868,35.5124,35.6297,45785.724532509,0
+JHML.US,D,20200521,000000,35.6098,35.7103,35.2708,35.4368,31678.700897278,0
+JHML.US,D,20200522,000000,35.3971,35.4975,35.224,35.4925,31419.229014631,0
+JHML.US,D,20200526,000000,36.4003,36.4003,36.0881,36.112,21046.38793858,0
+JHML.US,D,20200527,000000,36.6241,36.7772,35.9479,36.7583,146298.89649913,0
+JHML.US,D,20200528,000000,36.9323,37.1262,36.6241,36.6907,29426.92746609,0
+JHML.US,D,20200529,000000,36.643,36.8736,36.2751,36.8736,73185.150776055,0
+JHML.US,D,20200601,000000,36.816,37.1332,36.7583,37.0089,92052.176041395,0
+JHML.US,D,20200602,000000,37.1739,37.3469,37.0486,37.3469,27557.321924071,0
+JHML.US,D,20200603,000000,37.6383,38.1225,37.6383,38.0042,67250.485739233,0
+JHML.US,D,20200604,000000,37.859,38.1305,37.686,37.9465,95072.308070809,0
+JHML.US,D,20200605,000000,38.7768,39.2302,38.7768,38.9319,38632.145070229,0
+JHML.US,D,20200608,000000,39.1526,39.4917,39.0671,39.4828,312347.82722858,0
+JHML.US,D,20200609,000000,39.1248,39.1725,38.8543,38.9707,241248.50856342,0
+JHML.US,D,20200610,000000,39.0274,39.0274,38.5749,38.5938,216133.03831015,0
+JHML.US,D,20200611,000000,37.5508,37.6582,36.2751,36.2949,211532.94377051,0
+JHML.US,D,20200612,000000,37.3668,37.3668,36.0344,36.807,143605.61858546,0
+JHML.US,D,20200615,000000,35.928,37.2992,35.928,37.1739,248421.19642016,0
+JHML.US,D,20200616,000000,38.2558,38.2558,37.4543,37.869,291142.53790451,0
+JHML.US,D,20200617,000000,37.9266,38.0141,37.6184,37.6761,324539.98859808,0
+JHML.US,D,20200618,000000,37.4255,37.7536,37.4255,37.694,27709.183374768,0
+JHML.US,D,20200619,000000,38.2458,38.2458,37.2813,37.4454,65740.922577012,0
+JHML.US,D,20200622,000000,37.3569,37.6761,37.2127,37.6283,41193.67563264,0
+JHML.US,D,20200623,000000,37.869,38.0141,37.7138,37.7138,39055.546863231,0
+JHML.US,D,20200624,000000,37.511,37.511,36.5167,36.7205,76719.198045906,0
+JHML.US,D,20200625,000000,36.6509,37.1093,36.4172,37.1093,52269.504483769,0
+JHML.US,D,20200626,000000,37.0019,37.0019,36.2621,36.3297,27551.287694242,0
+JHML.US,D,20200629,000000,36.4858,36.8657,36.2224,36.8657,55288.630808212,0
+JHML.US,D,20200630,000000,36.9154,37.509,36.8269,37.4026,56267.181745482,0
+JHML.US,D,20200701,000000,37.5388,37.679,37.3609,37.5289,37645.548493188,0
+JHML.US,D,20200702,000000,38.0271,38.1623,37.7138,37.7437,38677.401793947,0
+JHML.US,D,20200706,000000,38.2508,38.3383,38.0927,38.2707,38730.704157436,0
+JHML.US,D,20200707,000000,38.0648,38.2508,37.7636,37.7636,18537.154034688,0
+JHML.US,D,20200708,000000,37.8501,38.0559,37.685,38.036,33166.138550127,0
+JHML.US,D,20200709,000000,38.0648,38.0648,37.343,37.7437,43729.057865791,0
+JHML.US,D,20200710,000000,37.7834,38.1921,37.694,38.1921,31352.852486512,0
+JHML.US,D,20200713,000000,38.4556,38.7867,37.8411,37.8898,142412.85248926,0
+JHML.US,D,20200714,000000,37.694,38.4457,37.6383,38.4357,62161.618583443,0
+JHML.US,D,20200715,000000,38.9438,39.0005,38.6793,38.9339,109980.87856833,0
+JHML.US,D,20200716,000000,38.739,38.8842,38.6306,38.8653,61201.170335661,0
+JHML.US,D,20200717,000000,39.08,39.09,38.8354,39.0204,241933.39364901,0
+JHML.US,D,20200720,000000,38.9627,39.2451,38.8514,39.1864,41844.3667492,0
+JHML.US,D,20200721,000000,39.5076,39.5345,39.2063,39.3048,34163.797881855,0
+JHML.US,D,20200722,000000,39.2451,39.606,39.2451,39.5762,58444.533008779,0
+JHML.US,D,20200723,000000,39.5474,39.7025,39.0701,39.2551,38479.277914561,0
+JHML.US,D,20200724,000000,38.9906,39.1288,38.8066,38.9438,50959.070905905,0
+JHML.US,D,20200727,000000,39.09,39.265,38.914,39.265,45434.733497455,0
+JHML.US,D,20200728,000000,39.1377,39.265,38.9438,38.9528,47907.762022374,0
+JHML.US,D,20200729,000000,39.0502,39.5862,39.0502,39.4987,44865.504483586,0
+JHML.US,D,20200730,000000,39.1566,39.3674,38.8752,39.3227,26899.59087271,0
+JHML.US,D,20200731,000000,39.5275,39.5275,38.9488,39.5275,37545.983701009,0
+JHML.US,D,20200803,000000,39.7323,39.8785,39.6259,39.7721,49491.747352486,0
+JHML.US,D,20200804,000000,39.8019,39.8984,39.6926,39.8984,78030.637328742,0
+JHML.US,D,20200805,000000,40.0734,40.2106,40.0734,40.1808,118103.95762313,0
+JHML.US,D,20200806,000000,40.2007,40.308,40.0257,40.308,26506.360228854,0
+JHML.US,D,20200807,000000,40.1032,40.4642,40.1032,40.4443,62000.705788003,0
+JHML.US,D,20200810,000000,40.5815,40.6978,40.3866,40.668,456441.21272522,0
+JHML.US,D,20200811,000000,40.8241,40.9474,40.3269,40.4244,78006.500409426,0
+JHML.US,D,20200812,000000,40.7177,40.9723,40.7177,40.834,395837.43114263,0
+JHML.US,D,20200813,000000,40.9424,40.9424,40.6978,40.7953,119364.10595242,0
+JHML.US,D,20200814,000000,40.6829,40.8828,40.6829,40.7764,41560.757947238,0
+JHML.US,D,20200817,000000,40.9325,40.9623,40.8728,40.9027,19206.953545707,0
+JHML.US,D,20200818,000000,40.9623,41.024,40.7664,40.9225,75301.154036091,0
+JHML.US,D,20200819,000000,40.9325,41.014,40.7356,40.7475,27609.618582589,0
+JHML.US,D,20200820,000000,40.484,40.8052,40.484,40.7475,30045.436023562,0
+JHML.US,D,20200821,000000,40.7475,40.8639,40.669,40.8539,23039.695192093,0
+JHML.US,D,20200824,000000,41.2049,41.2835,41.0946,41.2835,43865.833741915,0
+JHML.US,D,20200825,000000,41.3501,41.3799,41.1632,41.3799,27499.996740696,0
+JHML.US,D,20200826,000000,41.4684,41.6355,41.3133,41.6355,30033.367563904,0
+JHML.US,D,20200827,000000,41.6931,41.9179,41.6046,41.7707,33033.385493889,0
+JHML.US,D,20200828,000000,41.9169,42.0531,41.8015,42.0441,17799.972290578,0
+JHML.US,D,20200831,000000,41.9944,42.063,41.897,41.897,13933.036675161,0
+JHML.US,D,20200901,000000,42.0292,42.1694,41.9735,42.1684,19319.592502515,0
+JHML.US,D,20200902,000000,42.4727,42.941,42.3255,42.8625,71389.967401927,0
+JHML.US,D,20200903,000000,42.7064,42.7064,41.2049,41.4784,348686.96496379,0
+JHML.US,D,20200904,000000,41.5659,41.7309,40.4244,41.1751,170740.5444215,0
+JHML.US,D,20200908,000000,40.5616,40.6392,40.0933,40.0933,38003.579463042,0
+JHML.US,D,20200909,000000,40.5517,41.1393,40.5517,40.8639,31423.251834517,0
+JHML.US,D,20200910,000000,41.0389,41.1652,40.2007,40.2007,39483.97718109,0
+JHML.US,D,20200911,000000,40.308,40.5417,39.957,40.308,55080.449879112,0
+JHML.US,D,20200914,000000,40.7376,41.019,40.7376,40.9166,16386.956805621,0
+JHML.US,D,20200915,000000,41.2338,41.2835,40.9812,41.1075,380527.58436148,0
+JHML.US,D,20200916,000000,41.3233,41.4615,40.9892,41.0488,120666.49389051,0
+JHML.US,D,20200917,000000,40.4244,40.8927,40.4244,40.7276,73090.614508734,0
+JHML.US,D,20200918,000000,40.8639,40.8639,40.2106,40.3667,15475.788101442,0
+JHML.US,D,20200921,000000,39.6846,39.7622,39.2451,39.7622,121826.07172265,0
+JHML.US,D,20200922,000000,39.967,40.148,39.7423,40.0933,22017.898941049,0
+JHML.US,D,20200923,000000,40.143,40.2106,39.1864,39.1984,18684.992665498,0
+JHML.US,D,20200924,000000,39.0204,39.6886,39.0204,39.3137,43851.753872314,0
+JHML.US,D,20200925,000000,39.27,39.9958,39.27,39.9183,28997.491443259,0
+JHML.US,D,20200928,000000,40.3767,40.6978,40.3767,40.5914,29408.824776603,0
+JHML.US,D,20200929,000000,40.6203,40.6521,40.318,40.3866,70563.277915354,0
+JHML.US,D,20200930,000000,40.5218,41.0488,40.4244,40.7177,51712.343929558,0
+JHML.US,D,20201001,000000,40.9424,40.9991,40.7127,40.9225,110923.22412662,0
+JHML.US,D,20201002,000000,40.2205,40.9325,40.2205,40.7177,54889.365934527,0
+JHML.US,D,20201005,000000,41.0588,41.4883,41.0588,41.4883,22511.700082056,0
+JHML.US,D,20201006,000000,41.5848,41.8483,40.9424,41.009,60169.317034902,0
+JHML.US,D,20201007,000000,41.4197,41.7906,41.3998,41.711,71803.312145214,0
+JHML.US,D,20201008,000000,41.9318,42.1127,41.8582,42.1118,1243066.4303486,0
+JHML.US,D,20201009,000000,42.3753,42.5503,42.25,42.414,227334.58028272,0
+JHML.US,D,20201012,000000,42.6865,43.0872,42.6576,42.9609,38466.203749932,0
+JHML.US,D,20201013,000000,42.951,42.951,42.59,42.6865,85001.178486208,0
+JHML.US,D,20201014,000000,42.7362,42.9112,42.4051,42.4628,63597.765282745,0
+JHML.US,D,20201015,000000,41.9268,42.5214,41.9228,42.4916,40932.19234005,0
+JHML.US,D,20201016,000000,42.6099,42.8237,42.5015,42.5015,63400.647108331,0
+JHML.US,D,20201019,000000,42.6099,42.6666,41.8194,41.8781,48735.457213918,0
+JHML.US,D,20201020,000000,42.1316,42.4359,42.0342,42.074,35604.973106014,0
+JHML.US,D,20201021,000000,42.2291,42.2778,41.9298,41.9666,40008.955176213,0
+JHML.US,D,20201022,000000,42.0243,42.252,41.8403,42.2092,20500.290139056,0
+JHML.US,D,20201023,000000,42.414,42.414,42.1237,42.3554,24643.794621636,0
+JHML.US,D,20201026,000000,41.888,41.9457,41.1313,41.5559,35944.901386381,0
+JHML.US,D,20201027,000000,41.5848,41.6225,41.3133,41.3133,29379.659332429,0
+JHML.US,D,20201028,000000,40.5417,40.7078,39.96,39.9958,35358.575387997,0
+JHML.US,D,20201029,000000,40.0257,40.7475,39.9322,40.3866,73136.876937423,0
+JHML.US,D,20201030,000000,40.1619,40.1619,39.5762,40.0356,36835.95599113,0
+JHML.US,D,20201102,000000,40.4343,40.7376,40.2116,40.5517,36094.751427135,0
+JHML.US,D,20201103,000000,40.9623,41.5559,40.9623,41.4296,41960.022820923,0
+JHML.US,D,20201104,000000,41.8781,42.5731,41.7309,42.0491,25217.046455391,0
+JHML.US,D,20201105,000000,42.6666,43.0872,42.6666,42.9609,29241.877751334,0
+JHML.US,D,20201106,000000,42.8237,43.0574,42.7471,42.8724,78537.512634378,0
+JHML.US,D,20201109,000000,44.3341,44.7636,43.5058,43.5157,23044.723716951,0
+JHML.US,D,20201110,000000,43.477,43.6768,43.1846,43.5545,63229.677263176,0
+JHML.US,D,20201111,000000,43.7971,43.8886,43.6669,43.8011,17815.057865151,0
+JHML.US,D,20201112,000000,43.5844,43.7494,43.1359,43.3646,69340.34067001,0
+JHML.US,D,20201113,000000,43.5933,44.0815,43.5933,44.0229,30783.623472643,0
+JHML.US,D,20201116,000000,44.4524,44.5837,44.2953,44.5687,37129.621842808,0
+JHML.US,D,20201117,000000,44.2376,44.5986,44.1601,44.4435,45307.008966075,0
+JHML.US,D,20201118,000000,44.529,44.6075,43.992,43.992,36663.980441004,0
+JHML.US,D,20201119,000000,43.9542,44.1979,43.6917,44.169,63227.665853233,0
+JHML.US,D,20201120,000000,44.0815,44.1601,43.9354,43.9354,360201.2811825,0
+JHML.US,D,20201123,000000,44.2376,44.3838,44.0915,44.2953,20193.550122749,0
+JHML.US,D,20201124,000000,44.7149,45.0172,44.6284,44.9893,13827.437653153,0
+JHML.US,D,20201125,000000,44.9197,44.9197,44.7517,44.8611,45957.700082635,0
+JHML.US,D,20201127,000000,44.9983,45.046,44.9098,45.0072,8840.146699485,0
+JHML.US,D,20201130,000000,44.9983,44.9983,44.4623,44.7447,36275.778322005,0
+JHML.US,D,20201201,000000,45.2031,45.407,45.1544,45.222,77713.840262719,0
+JHML.US,D,20201202,000000,45.1544,45.2608,44.9794,45.2409,368197.64141089,0
+JHML.US,D,20201203,000000,45.3304,45.4855,45.2071,45.2608,21033.313773951,0
+JHML.US,D,20201204,000000,45.3682,45.7361,45.3682,45.7361,35773.931541226,0
+JHML.US,D,20201207,000000,45.583,45.746,45.5641,45.6605,47706.621028074,0
+JHML.US,D,20201208,000000,45.4855,45.8862,45.4855,45.8355,87018.622659038,0
+JHML.US,D,20201209,000000,45.8355,45.9528,45.3682,45.574,42059.587613101,0
+JHML.US,D,20201210,000000,45.1246,45.5641,45.1246,45.4855,66497.21271558,0
+JHML.US,D,20201211,000000,45.2707,45.4109,45.0649,45.3682,26686.381418752,0
+JHML.US,D,20201214,000000,45.6705,45.8146,45.2031,45.222,25131.561532813,0
+JHML.US,D,20201215,000000,45.574,45.8266,45.4268,45.7977,182794.9242099,0
+JHML.US,D,20201216,000000,45.925,45.9578,45.741,45.8266,105817.25998632,0
+JHML.US,D,20201217,000000,46.0413,46.1776,46.0175,46.1676,80457.403424971,0
+JHML.US,D,20201218,000000,46.2462,46.2561,45.8077,46.0702,655469.2208801,0
+JHML.US,D,20201221,000000,45.6018,45.9827,45.2906,45.9439,83239.18337614,0
+JHML.US,D,20201222,000000,46.0115,46.0115,45.7778,45.8753,56422.060311093,0
+JHML.US,D,20201223,000000,46.1,46.1587,45.9926,46.0016,47676.449878929,0
+JHML.US,D,20201224,000000,46.0513,46.0911,45.9001,46.0911,37594.257539641,0
+JHML.US,D,20201228,000000,46.3267,46.4003,46.268,46.278,69498.236350536,0
+JHML.US,D,20201229,000000,46.5325,46.5325,46.0493,46.1497,256403.47677895,0
+JHML.US,D,20201230,000000,46.3078,46.4013,46.2482,46.3078,58122.707417899,0
+JHML.US,D,20201231,000000,46.3267,46.6121,46.1597,46.5822,41678.425428903,0
+JHML.US,D,20210104,000000,46.6707,46.6707,45.5203,45.8743,39580.524858354,0
+JHML.US,D,20210105,000000,45.8445,46.3287,45.8445,46.2382,31689.763651965,0
+JHML.US,D,20210106,000000,46.1109,47.1669,46.1109,46.8378,37977.431133783,0
+JHML.US,D,20210107,000000,47.2017,47.5656,47.1699,47.4871,68839.499594204,0
+JHML.US,D,20210108,000000,47.6929,47.7029,47.15,47.6144,100725.37571561,0
+JHML.US,D,20210111,000000,47.2604,47.6502,47.2604,47.497,34653.576202975,0
+JHML.US,D,20210112,000000,47.4871,47.6641,47.3688,47.6243,30594.550938001,0
+JHML.US,D,20210113,000000,47.5458,47.7208,47.5358,47.5557,34654.581907947,0
+JHML.US,D,20210114,000000,47.7426,47.7824,47.4771,47.5557,103910.44336035,0
+JHML.US,D,20210115,000000,47.3986,47.3986,46.8676,47.2017,202916.0635747,0
+JHML.US,D,20210119,000000,47.5557,47.5656,47.3628,47.506,206156.44499287,0
+JHML.US,D,20210120,000000,47.7029,48.1006,47.7029,47.9783,57121.025266285,0
+JHML.US,D,20210121,000000,48.1463,48.1463,47.8699,47.9693,76527.108396349,0
+JHML.US,D,20210122,000000,47.7029,47.8898,47.5855,47.7675,47965.087205749,0
+JHML.US,D,20210125,000000,47.8798,47.9196,47.2534,47.8212,31128.580277868,0
+JHML.US,D,20210126,000000,48.0171,48.0171,47.6144,47.6541,47287.242054959,0
+JHML.US,D,20210127,000000,47.1818,47.1818,46.1786,46.3357,37477.595762947,0
+JHML.US,D,20210128,000000,46.6896,47.3737,46.6896,46.9263,24029.30888405,0
+JHML.US,D,20210129,000000,46.8189,46.8189,45.8256,46.0811,75560.625918738,0
+JHML.US,D,20210201,000000,46.5425,46.9064,46.2482,46.7493,300425.19479145,0
+JHML.US,D,20210202,000000,47.2017,47.6293,47.2017,47.4573,51543.385494346,0
+JHML.US,D,20210203,000000,47.5557,47.6243,47.33,47.4771,63153.243685342,0
+JHML.US,D,20210204,000000,47.6044,48.0171,47.6044,47.9982,57689.248575183,0
+JHML.US,D,20210205,000000,48.3512,48.3512,48.1364,48.2736,42138.032600878,0
+JHML.US,D,20210208,000000,48.5281,48.6763,48.4307,48.6574,33582.500408328,0
+JHML.US,D,20210209,000000,48.558,48.7747,48.5381,48.6683,30850.000000762,0
+JHML.US,D,20210210,000000,48.9219,48.9398,48.5679,48.6962,28178.847596458,0
+JHML.US,D,20210211,000000,48.8831,48.9318,48.6375,48.8434,51545.396904289,0
+JHML.US,D,20210212,000000,48.7946,49.1387,48.7867,49.1387,47423.012226111,0
+JHML.US,D,20210216,000000,49.2272,49.3306,49.0303,49.0601,54723.424614229,0
+JHML.US,D,20210217,000000,48.8245,49.0502,48.7141,49.0104,65524.696008139,0
+JHML.US,D,20210218,000000,48.6763,48.902,48.5073,48.7847,29621.028525589,0
+JHML.US,D,20210219,000000,48.9418,49.1586,48.8931,48.9318,4039929.9446801,0
+JHML.US,D,20210222,000000,48.5978,48.897,48.5878,48.6077,53132.399349316,0
+JHML.US,D,20210223,000000,48.4208,48.7946,47.9196,48.6475,68683.615323621,0
+JHML.US,D,20210224,000000,48.6475,49.2361,48.5192,49.2172,4095112.9764663,0
+JHML.US,D,20210225,000000,49.0402,49.1924,47.8112,48.0071,46337.856561862,0
+JHML.US,D,20210226,000000,48.2338,48.3412,47.5159,47.7914,33397.450693572,0
+JHML.US,D,20210301,000000,48.381,49.0989,48.381,48.8931,31743.066015454,0
+JHML.US,D,20210302,000000,48.912,48.9318,48.5281,48.5281,38053.864711617,0
+JHML.US,D,20210303,000000,48.4804,48.5281,47.9693,47.9882,769941.57785114,0
+JHML.US,D,20210304,000000,47.9395,48.0867,46.6777,47.2703,57641.980441522,0
+JHML.US,D,20210305,000000,47.7227,48.3034,46.7891,48.204,58870.951916695,0
+JHML.US,D,20210308,000000,48.2736,48.8036,48.0767,48.0767,21030.296659036,0
+JHML.US,D,20210309,000000,48.6375,48.9836,48.6077,48.6077,65557.884272199,0
+JHML.US,D,20210310,000000,48.9716,49.2073,48.8533,49.0134,38822.223309843,0
+JHML.US,D,20210311,000000,49.3544,49.6885,49.2858,49.4728,37359.928281282,0
+JHML.US,D,20210312,000000,49.2759,49.6597,49.2759,49.6209,45243.64955287,0
+JHML.US,D,20210315,000000,49.6885,50.0326,49.5115,50.0326,23693.403423568,0
+JHML.US,D,20210316,000000,50.1121,50.1121,49.7402,49.8367,37697.845151706,0
+JHML.US,D,20210317,000000,49.6786,50.0425,49.5265,49.9948,33956.622657726,0
+JHML.US,D,20210318,000000,49.7581,50.0276,49.3057,49.3355,14895.496332886,0
+JHML.US,D,20210319,000000,49.3057,49.5414,49.0701,49.3355,72974.958437011,0
+JHML.US,D,20210322,000000,49.3445,49.7442,49.3445,49.5911,21708.141809827,0
+JHML.US,D,20210323,000000,49.4827,49.5513,48.9746,49.0402,19332.666667144,0
+JHML.US,D,20210324,000000,49.2958,49.5026,48.8046,48.8046,28650.523228092,0
+JHML.US,D,20210325,000000,48.6862,49.2858,48.4804,49.1973,30398.438468559,0
+JHML.US,D,20210326,000000,49.434,49.961,49.3157,49.956,42060.593318073,0
+JHML.US,D,20210329,000000,49.7482,50.0037,49.5811,49.8267,21986.722086933,0
+JHML.US,D,20210330,000000,49.6985,49.9053,49.613,49.8078,89560.039122018,0
+JHML.US,D,20210331,000000,49.8953,50.1847,49.8953,50.0107,11818.039120096,0
+JHML.US,D,20210401,000000,50.1419,50.5148,50.1419,50.4959,24026.291769135,0
+JHML.US,D,20210405,000000,50.8887,51.188,50.8887,51.1442,351359.12307307,0
+JHML.US,D,20210406,000000,51.1144,51.2725,51.0557,51.1542,120457.30725644,0
+JHML.US,D,20210407,000000,51.1741,51.178,50.9185,51.0756,64913.227385467,0
+JHML.US,D,20210408,000000,51.2327,51.3212,51.0657,51.3212,18414.458028165,0
+JHML.US,D,20210409,000000,51.3411,51.6563,51.3013,51.6563,26634.084760234,0
+JHML.US,D,20210412,000000,51.6066,51.6991,51.526,51.6831,17154.309698875,0
+JHML.US,D,20210413,000000,51.714,51.8233,51.5469,51.7339,25260.291769165,0
+JHML.US,D,20210414,000000,51.714,51.9606,51.6364,51.6563,21007.165444692,0
+JHML.US,D,20210415,000000,51.9904,52.2062,51.9208,52.1753,17535.471883074,0
+JHML.US,D,20210416,000000,52.4219,52.4518,52.235,52.3832,16994.402608407,0
+JHML.US,D,20210419,000000,52.3434,52.3434,51.9705,52.0779,37623.422983815,0
+JHML.US,D,20210420,000000,51.9208,52.0351,51.5171,51.7339,26274.042380437,0
+JHML.US,D,20210421,000000,51.6066,52.3145,51.6066,52.2847,16569.995110434,0
+JHML.US,D,20210422,000000,52.2251,52.4418,51.7806,51.9009,18779.528932819,0
+JHML.US,D,20210423,000000,51.9606,52.6486,51.9606,52.5104,39460.845966745,0
+JHML.US,D,20210426,000000,52.5303,52.6735,52.5303,52.589,31285.470253422,0
+JHML.US,D,20210427,000000,52.589,52.7073,52.5303,52.6685,24220.392828634,0
+JHML.US,D,20210428,000000,52.7172,52.7272,52.5403,52.589,32806.09617033,0
+JHML.US,D,20210429,000000,53.0513,53.0513,52.5015,52.8843,68930.013041638,0
+JHML.US,D,20210430,000000,52.6486,52.6785,52.416,52.5104,21449.675632152,0
+JHML.US,D,20210503,000000,52.8356,52.8356,52.6377,52.6377,28582.13529003,0
+JHML.US,D,20210504,000000,52.4319,52.4418,51.9904,52.4319,22081.258354254,0
+JHML.US,D,20210505,000000,52.6974,52.6974,52.4418,52.4617,18849.928280824,0
+JHML.US,D,20210506,000000,52.5204,52.7859,52.2062,52.7859,35576.813366813,0
+JHML.US,D,20210507,000000,52.9042,53.2781,52.9042,53.2482,50390.847597007,0
+JHML.US,D,20210510,000000,53.3457,53.3854,52.7958,52.7958,82843.941322341,0
+JHML.US,D,20210511,000000,52.1763,52.4717,51.8412,52.3235,55307.739202671,0
+JHML.US,D,20210512,000000,51.9407,52.0729,51.0756,51.1343,124385.59087512,0
+JHML.US,D,20210513,000000,51.3212,52.0093,51.3212,51.7537,239439.24531969,0
+JHML.US,D,20210514,000000,52.1376,52.7073,52.1366,52.5701,49529.964141403,0
+JHML.US,D,20210517,000000,52.5015,52.5701,52.236,52.4816,49805.527303594,0
+JHML.US,D,20210518,000000,52.5403,52.5403,52.0282,52.0381,19597.167074649,0
+JHML.US,D,20210519,000000,51.4495,51.8512,51.177,51.8233,28774.224939586,0
+JHML.US,D,20210520,000000,51.9506,52.5204,51.9506,52.3533,18906.247759228,0
+JHML.US,D,20210521,000000,52.6089,52.7859,52.3344,52.3633,17731.584352517,0
+JHML.US,D,20210524,000000,52.7172,52.9579,52.7123,52.8157,14713.463733045,0
+JHML.US,D,20210525,000000,52.9042,52.9778,52.5601,52.6089,26414.841076447,0
+JHML.US,D,20210526,000000,52.7272,52.7958,52.6934,52.757,18247.511002896,0
+JHML.US,D,20210527,000000,52.8744,52.9927,52.8555,52.9529,52361.023636176,0
+JHML.US,D,20210528,000000,53.0613,53.0911,52.944,52.944,20889.497963026,0
+JHML.US,D,20210601,000000,53.2472,53.2472,52.9141,52.9927,22802.348818819,0
+JHML.US,D,20210602,000000,53.0513,53.1209,52.929,53.0215,12990.691116865,0
+JHML.US,D,20210603,000000,52.766,52.9728,52.6188,52.8744,44559.77017225,0
+JHML.US,D,20210604,000000,53.0712,53.294,53.0712,53.2383,15319.903830859,0
+JHML.US,D,20210607,000000,53.3079,53.3079,53.1209,53.2383,33648.876936447,0
+JHML.US,D,20210608,000000,53.3556,53.3556,52.9927,53.288,29279.088835279,0
+JHML.US,D,20210609,000000,53.3854,53.3854,53.1209,53.1209,22197.920130948,0
+JHML.US,D,20210610,000000,53.3079,53.4451,53.2552,53.3268,21758.427058402,0
+JHML.US,D,20210611,000000,53.3755,53.4451,53.2641,53.4342,25516.746536898,0
+JHML.US,D,20210614,000000,53.4053,53.465,53.1935,53.465,207248.64059192,0
+JHML.US,D,20210615,000000,53.4948,53.4948,53.2144,53.3854,42264.751427287,0
+JHML.US,D,20210616,000000,53.4153,53.4153,52.8157,53.0613,44686.488998659,0
+JHML.US,D,20210617,000000,53.0026,53.0911,52.5104,52.8644,49020.071720853,0
+JHML.US,D,20210618,000000,52.5303,52.5303,52.0481,52.0978,29703.496333252,0
+JHML.US,D,20210621,000000,52.2648,52.9141,52.2648,52.8843,58089.51915384,0
+JHML.US,D,20210622,000000,52.9042,53.2423,52.8356,53.1597,17600.842706221,0
+JHML.US,D,20210623,000000,53.2283,53.2482,53.1011,53.1011,36230.521598287,0
+JHML.US,D,20210624,000000,53.3556,53.4749,53.3268,53.4053,30259.651182492,0
+JHML.US,D,20210625,000000,53.6728,53.7305,53.5594,53.7016,35807.119805286,0
+JHML.US,D,20210628,000000,53.7712,53.7712,53.5197,53.7215,25942.159739842,0
+JHML.US,D,20210629,000000,53.7812,53.8995,53.6817,53.7514,33502.044010608,0
+JHML.US,D,20210630,000000,53.8408,53.8408,53.7016,53.8011,28755.116545128,0
+JHML.US,D,20210701,000000,53.8995,54.1063,53.8995,54.0874,28677.677262322,0
+JHML.US,D,20210702,000000,54.2555,54.4036,54.166,54.3937,27098.720457067,0
+JHML.US,D,20210706,000000,54.3639,54.3639,53.8498,54.157,11980.963325479,0
+JHML.US,D,20210707,000000,54.3251,54.3937,53.989,54.3738,39392.458028683,0
+JHML.US,D,20210708,000000,53.633,53.9989,53.5535,53.811,21022.251019264,0
+JHML.US,D,20210709,000000,54.167,54.5418,54.1123,54.5418,39289.87612159,0
+JHML.US,D,20210712,000000,54.4633,54.681,54.4633,54.6612,16687.662592099,0
+JHML.US,D,20210713,000000,54.6512,54.6512,54.345,54.3539,30710.207009724,0
+JHML.US,D,20210714,000000,54.5816,54.6502,54.2356,54.3151,22576.065200232,0
+JHML.US,D,20210715,000000,54.1173,54.2704,53.995,54.2058,13822.409128296,0
+JHML.US,D,20210716,000000,54.3251,54.3639,53.7613,53.8011,29056.828036578,0
+JHML.US,D,20210719,000000,53.1776,53.1776,52.6447,52.9708,82267.672373671,0
+JHML.US,D,20210720,000000,53.1876,54.0178,53.0205,53.8796,31044.101060262,0
+JHML.US,D,20210721,000000,54.0089,54.335,54.0089,54.3052,40510.801956991,0
+JHML.US,D,20210722,000000,54.2952,54.3619,54.2058,54.3539,73057.426244674,0
+JHML.US,D,20210723,000000,54.6313,54.9187,54.5379,54.9078,12530.078239918,0
+JHML.US,D,20210726,000000,54.8978,54.9972,54.7994,54.9674,18856.968215625,0
+JHML.US,D,20210727,000000,54.9177,55.0161,54.4434,54.7994,30205.343114031,0
+JHML.US,D,20210728,000000,55.046,55.046,54.6801,54.8193,45547.372454263,0
+JHML.US,D,20210729,000000,54.9575,55.2697,54.9575,55.1255,18140.906275917,0
+JHML.US,D,20210730,000000,54.9376,55.1225,54.8391,54.868,22372.912795989,0
+JHML.US,D,20210802,000000,55.0857,55.214,54.7695,54.7695,47369.709862621,0
+JHML.US,D,20210803,000000,54.6592,55.22,54.6592,55.22,7433.1654443565,0
+JHML.US,D,20210804,000000,55.0261,55.1553,54.868,54.9078,45971.779952236,0
+JHML.US,D,20210805,000000,55.0857,55.2637,55.0758,55.2637,26774.883456244,0
+JHML.US,D,20210806,000000,55.382,55.4178,55.2965,55.3602,14565.625102234,0
+JHML.US,D,20210809,000000,55.2936,55.3463,55.1941,55.2936,20920.674817143,0
+JHML.US,D,20210810,000000,55.3134,55.5103,55.3134,55.392,16966.242869205,0
+JHML.US,D,20210811,000000,55.5014,55.6217,55.4815,55.6097,19178.793806505,0
+JHML.US,D,20210812,000000,55.6197,55.7221,55.5113,55.6982,6660.7840262445,0
+JHML.US,D,20210813,000000,55.738,55.9359,55.7181,55.7678,35123.240424666,0
+JHML.US,D,20210816,000000,55.6197,55.8762,55.4815,55.8762,9125.766911391,0
+JHML.US,D,20210817,000000,55.5799,55.5799,55.1712,55.4874,22246.19396958,0
+JHML.US,D,20210818,000000,55.3035,55.5302,54.9078,54.9078,17995.07905505,0
+JHML.US,D,20210819,000000,54.513,55.0161,54.513,54.8779,23634.06683025,0
+JHML.US,D,20210820,000000,54.9972,55.3721,54.9972,55.3622,16629.331703752,0
+JHML.US,D,20210823,000000,55.6197,55.8951,55.6197,55.7977,113000.00489277,0
+JHML.US,D,20210824,000000,55.9259,56.0075,55.8822,55.9558,12117.739201603,0
+JHML.US,D,20210825,000000,55.9259,56.2083,55.9259,56.1437,16840.529747767,0
+JHML.US,D,20210826,000000,56.0542,56.0741,55.7579,55.7579,24554.286879172,0
+JHML.US,D,20210827,000000,55.9259,56.3426,55.9259,56.3117,19461.396903496,0
+JHML.US,D,20210830,000000,56.44,56.5524,56.4102,56.4301,23239.830481422,0
+JHML.US,D,20210831,000000,56.4698,56.4698,56.2819,56.3217,38022.6878575,0
+JHML.US,D,20210901,000000,56.4102,56.4808,56.3217,56.3505,32302.237979608,0
+JHML.US,D,20210902,000000,56.5484,56.618,56.44,56.5683,26181.517523059,0
+JHML.US,D,20210903,000000,56.5384,56.6081,56.4698,56.5484,19683.657702198,0
+JHML.US,D,20210907,000000,56.4798,56.4798,56.1636,56.1735,18382.275469077,0
+JHML.US,D,20210908,000000,56.0443,56.1139,55.8613,56.1039,10062.078239857,0
+JHML.US,D,20210909,000000,56.1238,56.3217,55.8971,55.9259,18903.230644314,0
+JHML.US,D,20210910,000000,56.0741,56.1686,55.5322,55.56,68739.934802025,0
+JHML.US,D,20210913,000000,55.916,55.916,55.4069,55.6982,23962.93235593,0
+JHML.US,D,20210914,000000,55.7877,55.7877,55.1941,55.2836,27347.129585028,0
+JHML.US,D,20210915,000000,55.382,55.8275,55.2538,55.748,78569.695193466,0
+JHML.US,D,20210916,000000,55.7778,55.8484,55.4278,55.6694,26790.974735788,0
+JHML.US,D,20210917,000000,55.6296,55.6296,55.1454,55.1941,210372.3602334,0
+JHML.US,D,20210920,000000,54.3639,54.4862,53.6529,54.2853,52560.153220533,0
+JHML.US,D,20210921,000000,54.5617,54.7397,54.1481,54.2555,26965.967400829,0
+JHML.US,D,20210922,000000,54.5717,55.0161,54.5717,54.7894,39261.716382388,0
+JHML.US,D,20210923,000000,54.9972,55.6505,54.9972,55.4218,29310.265689396,0
+JHML.US,D,20210924,000000,55.2041,55.57,55.2041,55.5014,8580.674816838,0
+JHML.US,D,20210927,000000,55.4815,55.6197,55.4318,55.4516,222788.79381154,0
+JHML.US,D,20210928,000000,55.1454,55.1454,54.3539,54.4235,173970.86878996,0
+JHML.US,D,20210929,000000,54.5717,54.7497,54.4533,54.4533,46668.733497486,0
+JHML.US,D,20210930,000000,54.6801,54.6801,53.7812,53.7812,47103.198045174,0
+JHML.US,D,20211001,000000,54.0874,54.6313,53.5734,54.4036,22199.931540891,0
+JHML.US,D,20211004,000000,54.1769,54.1859,53.5535,53.7285,25422.210269577,0
+JHML.US,D,20211005,000000,53.9293,54.5617,53.9293,54.2754,17155.315403847,0
+JHML.US,D,20211006,000000,53.8011,54.5031,53.6638,54.5031,34875.837001677,0
+JHML.US,D,20211007,000000,54.9276,55.3433,54.9276,54.9674,29432.961695919,0
+JHML.US,D,20211008,000000,55.1454,55.1454,54.7894,54.873,18759.414833389,0
+JHML.US,D,20211011,000000,54.7994,55.1553,54.513,54.513,11207.576202396,0
+JHML.US,D,20211012,000000,54.5816,54.6214,54.3251,54.4136,22556.956805773,0
+JHML.US,D,20211013,000000,54.5031,54.7298,54.2356,54.6413,21013.199674521,0
+JHML.US,D,20211014,000000,55.1553,55.5899,55.1553,55.5799,19120.462918158,0
+JHML.US,D,20211015,000000,55.9061,56.0154,55.8176,55.9259,30270.713937178,0
+JHML.US,D,20211018,000000,55.748,56.0781,55.6495,56.0741,18207.282804036,0
+JHML.US,D,20211019,000000,56.2819,56.45,56.2123,56.4301,13017.845151096,0
+JHML.US,D,20211020,000000,56.5683,56.787,56.5583,56.7045,19422.174409608,0
+JHML.US,D,20211021,000000,56.6578,56.9342,56.6269,56.9342,25496.632437468,0
+JHML.US,D,20211022,000000,56.8159,57.0426,56.6965,56.9044,15845.887530954,0
+JHML.US,D,20211025,000000,56.974,57.2007,56.8636,57.1321,33587.528933185,0
+JHML.US,D,20211026,000000,57.3498,57.3588,57.0724,57.0823,15622.621027281,0
+JHML.US,D,20211027,000000,57.1321,57.1321,56.5882,56.5882,8627.9429504985,0
+JHML.US,D,20211028,000000,56.6677,57.1519,56.6677,57.1519,65860.601468621,0
+JHML.US,D,20211029,000000,56.9044,57.2206,56.9044,57.2146,45122.96495629,0
+JHML.US,D,20211101,000000,57.3001,57.4085,57.1907,57.4085,62363.765282715,0
+JHML.US,D,20211102,000000,57.4781,57.6054,57.4343,57.5964,21198.249389277,0
+JHML.US,D,20211103,000000,57.502,57.9424,57.498,57.9325,43541.996741092,0
+JHML.US,D,20211104,000000,57.9126,58.1403,57.9126,58.0309,29352.505298199,0
+JHML.US,D,20211105,000000,58.4068,58.5549,58.1632,58.2984,8813.998370226,0
+JHML.US,D,20211108,000000,58.4466,58.4466,58.2487,58.3481,70398.342300028,0
+JHML.US,D,20211109,000000,58.3481,58.4565,58.1353,58.2984,20162.373268632,0
+JHML.US,D,20211110,000000,58.189,58.3084,57.7346,57.8629,22291.450693297,0
+JHML.US,D,20211111,000000,57.9424,58.021,57.9027,57.9027,61274.58679858,0
+JHML.US,D,20211112,000000,58.1403,58.367,58.023,58.3382,13149.592502362,0
+JHML.US,D,20211115,000000,58.5848,58.5848,58.3084,58.377,21749.375713659,0
+JHML.US,D,20211116,000000,58.4167,58.7777,58.4167,58.5947,14074.841076142,0
+JHML.US,D,20211117,000000,58.5848,58.5848,58.3272,58.367,17434.901385924,0
+JHML.US,D,20211118,000000,58.4068,58.4177,58.1105,58.4068,13557.908720791,0
+JHML.US,D,20211119,000000,58.4167,58.4466,58.1701,58.199,23626.021190478,0
+JHML.US,D,20211122,000000,58.4366,58.6375,58.0508,58.0508,28611.300734203,0
+JHML.US,D,20211123,000000,58.0807,58.199,57.8241,58.1691,16363.825591276,0
+JHML.US,D,20211124,000000,58.0409,58.2984,57.8241,58.2984,18987.70986192,0
+JHML.US,D,20211126,000000,57.4383,57.488,56.8944,57.0823,28778.247759472,0
+JHML.US,D,20211129,000000,57.7645,57.8042,57.2544,57.5666,26476.189079709,0
+JHML.US,D,20211130,000000,57.31,57.31,56.2521,56.3366,25445.341483921,0
+JHML.US,D,20211201,000000,56.9242,57.3498,55.5203,55.5203,229119.70660713,0
+JHML.US,D,20211202,000000,55.7579,56.7711,55.6684,56.5633,30648.859006462,0
+JHML.US,D,20211203,000000,57.0227,57.0227,55.738,56.1129,9850.8801958425,0
+JHML.US,D,20211206,000000,56.6379,57.0973,56.6379,56.8258,10959.167074435,0
+JHML.US,D,20211207,000000,57.6461,58.1264,57.5765,57.9623,15732.242869174,0
+JHML.US,D,20211208,000000,58.012,58.2079,57.8629,58.1602,22299.496333069,0
+JHML.US,D,20211209,000000,58.0707,58.0707,57.7456,57.7456,17048.710676868,0
+JHML.US,D,20211210,000000,58.02,58.1602,57.8211,58.1602,21266.637327339,0
+JHML.US,D,20211213,000000,58.189,58.189,57.6561,57.668,23731.620212485,0
+JHML.US,D,20211214,000000,57.31,57.5845,57.0187,57.2802,48379.437654007,0
+JHML.US,D,20211215,000000,57.3399,58.1403,57.0137,58.1403,24132.896496114,0
+JHML.US,D,20211216,000000,58.4963,58.4963,57.5875,57.7754,25932.102690127,0
+JHML.US,D,20211217,000000,57.5079,57.7346,57.0137,57.2206,162108.57865111,0
+JHML.US,D,20211220,000000,56.5782,56.5782,56.0174,56.5186,26070.889976194,0
+JHML.US,D,20211221,000000,56.8845,57.5666,56.8845,57.5666,18106.712306886,0
+JHML.US,D,20211222,000000,57.5964,58.0807,57.5368,58.0707,73691.020376719,0
+JHML.US,D,20211223,000000,58.3481,58.6146,58.3481,58.4366,14162.337408663,0
+JHML.US,D,20211227,000000,58.6057,59.2221,58.6057,59.2221,23490.251019326,0
+JHML.US,D,20211228,000000,59.3713,59.4289,59.1028,59.1613,80685.698453502,0
+JHML.US,D,20211229,000000,59.3315,59.4608,59.1824,59.3415,40807.484923584,0
+JHML.US,D,20211230,000000,59.5006,59.5503,59.1625,59.2221,48644.943766483,0
+JHML.US,D,20211231,000000,59.1824,59.3017,59.1028,59.1128,32729.662592496,0
+JHML.US,D,20220103,000000,59.3713,59.3713,58.9005,59.242,33201.338224129,0
+JHML.US,D,20220104,000000,59.5006,59.59,59.1326,59.3613,148371.65444539,0
+JHML.US,D,20220105,000000,59.4508,59.4508,58.2477,58.2974,352317.55991091,0
+JHML.US,D,20220106,000000,58.2974,58.5656,58.1137,58.3173,68723.843522481,0
+JHML.US,D,20220107,000000,58.4267,58.4267,57.9295,58.0637,28757.127955071,0
+JHML.US,D,20220110,000000,57.7903,57.9494,56.9622,57.9295,77089.297475418,0
+JHML.US,D,20220111,000000,57.8301,58.4647,57.5673,58.4267,191684.35045299,0
+JHML.US,D,20220112,000000,58.7747,58.8344,58.3173,58.5062,112818.9779979,0
+JHML.US,D,20220113,000000,58.8642,58.8642,57.7804,57.9096,183752.35534276,0
+JHML.US,D,20220114,000000,57.6014,57.8798,57.2571,57.8798,18928.373268601,0
+JHML.US,D,20220118,000000,57.2832,57.2832,56.7164,56.8159,34230.174409974,0
+JHML.US,D,20220119,000000,57.0346,57.1639,56.2093,56.2292,20397.708231963,0
+JHML.US,D,20220120,000000,56.5573,57.0247,55.573,55.573,27133.92013107,0
+JHML.US,D,20220121,000000,55.4437,55.7519,54.5687,54.6184,34233.191524888,0
+JHML.US,D,20220124,000000,53.9423,54.9366,52.6397,54.9068,53752.919316732,0
+JHML.US,D,20220125,000000,54.171,54.857,53.5346,54.2341,40648.583538087,0
+JHML.US,D,20220126,000000,54.9266,55.2846,53.6593,54.0616,40164.839446796,0
+JHML.US,D,20220127,000000,54.5985,54.9763,53.475,53.7434,42553.388754108,0
+JHML.US,D,20220128,000000,53.8528,54.857,53.2959,54.8471,26322.316219069,0
+JHML.US,D,20220131,000000,54.8372,55.8713,54.8372,55.7917,116302.74001917,0
+JHML.US,D,20220201,000000,56.0105,56.3386,55.5928,56.3088,29893.574572866,0
+JHML.US,D,20220202,000000,56.5772,56.8457,56.2789,56.7761,58787.478404061,0
+JHML.US,D,20220203,000000,56.1298,56.2787,55.5133,55.5531,31730.997555796,0
+JHML.US,D,20220204,000000,55.6127,56.2392,55.1752,55.7221,32569.755502027,0
+JHML.US,D,20220207,000000,55.8017,56.09,55.5232,55.6426,39032.415648886,0
+JHML.US,D,20220208,000000,55.6724,56.2491,55.6127,56.1894,41440.073350657,0
+JHML.US,D,20220209,000000,56.7562,57.0744,56.7562,57.0247,45449.819072028,0
+JHML.US,D,20220210,000000,56.3386,57.1402,55.8613,56.1298,49591.312144665,0
+JHML.US,D,20220211,000000,56.1894,56.3286,54.9465,55.0957,29776.912796172,0
+JHML.US,D,20220214,000000,55.0062,55.1454,54.4792,54.8073,58592.37163959,0
+JHML.US,D,20220215,000000,55.2647,55.7311,55.2647,55.6724,23968.966585759,0
+JHML.US,D,20220216,000000,55.394,55.911,55.275,55.7619,68142.546048954,0
+JHML.US,D,20220217,000000,55.3343,55.3343,54.5637,54.6281,23472.148329838,0
+JHML.US,D,20220218,000000,54.688,54.8471,54.1233,54.2803,30173.160554943,0
+JHML.US,D,20220222,000000,54.0218,54.4494,53.4045,53.7036,27239.519153077,0
+JHML.US,D,20220223,000000,54.0218,54.1082,52.7491,52.7789,81475.176856129,0
+JHML.US,D,20220224,000000,51.6354,53.5445,51.4763,53.4948,48697.240425001,0
+JHML.US,D,20220225,000000,53.5942,54.7874,53.5644,54.7856,20594.826406377,0
+JHML.US,D,20220228,000000,54.2704,54.7825,53.9621,54.5687,32603.949471058,0
+JHML.US,D,20220301,000000,54.6085,54.6879,53.4152,53.6638,79895.214345903,0
+JHML.US,D,20220302,000000,53.9423,54.9764,53.9423,54.7924,1186472.3944874,0
+JHML.US,D,20220303,000000,55.1454,55.1454,54.2899,54.5289,26866.402608651,0
+JHML.US,D,20220304,000000,54.2406,54.2406,53.6241,54.1411,26649.170334807,0
+JHML.US,D,20220307,000000,53.8826,53.8826,52.4856,52.5303,53430.08802088,0
+JHML.US,D,20220308,000000,52.5303,53.3656,52.0612,52.1326,39788.705787454,0
+JHML.US,D,20220309,000000,53.1369,53.6688,53.1369,53.3954,45803.827221996,0
+JHML.US,D,20220310,000000,52.938,53.3457,52.7024,53.2363,32601.938061115,0
+JHML.US,D,20220311,000000,53.5445,53.6638,52.6446,52.6446,23758.774246716,0
+JHML.US,D,20220314,000000,52.7093,53.117,52.1326,52.2817,13580.034230164,0
+JHML.US,D,20220315,000000,52.5601,53.3457,52.5601,53.2761,47908.767727345,0
+JHML.US,D,20220316,000000,53.8428,54.4295,53.2164,54.4295,49923.19478526,0
+JHML.US,D,20220317,000000,54.3201,55.1255,54.2107,55.1255,123585.04971781,0
+JHML.US,D,20220318,000000,54.9764,55.742,54.9018,55.7221,45815.895681654,0
+JHML.US,D,20220321,000000,55.7122,55.8325,55.2424,55.6923,39198.356969184,0
+JHML.US,D,20220322,000000,55.7718,56.3088,55.7718,56.1894,39469.897311489,0
+JHML.US,D,20220323,000000,55.8414,56.0301,55.4934,55.4934,30396.427058616,0
+JHML.US,D,20220324,000000,55.7022,56.2093,55.5829,56.2093,29857.369193892,0
+JHML.US,D,20220325,000000,56.3883,56.5176,56.1,56.5176,23950.863896272,0
+JHML.US,D,20220328,000000,56.4877,56.786,56.1348,56.7662,17815.057865151,0
+JHML.US,D,20220329,000000,57.3627,57.5914,57.0495,57.5218,45587.600653123,0
+JHML.US,D,20220330,000000,57.3031,57.4572,56.9352,57.1241,32044.777506904,0
+JHML.US,D,20220331,000000,57.0843,57.1747,56.3386,56.3982,21653.833741366,0
+JHML.US,D,20220401,000000,56.6568,56.6568,56.0599,56.4977,20576.72371689,0
+JHML.US,D,20220404,000000,56.5872,56.796,56.5357,56.7761,22540.865526229,0
+JHML.US,D,20220405,000000,56.7363,56.9252,56.0801,56.1198,24116.80521657,0
+JHML.US,D,20220406,000000,55.573,55.8116,55.3841,55.6624,29491.292584266,0
+JHML.US,D,20220407,000000,55.7022,56.1497,55.3308,55.8911,19919.9983705,0
+JHML.US,D,20220408,000000,55.7818,56.2093,55.7818,55.8215,38756.852486695,0
+JHML.US,D,20220411,000000,55.4437,55.6152,55.0957,55.1056,25685.70497211,0
+JHML.US,D,20220412,000000,55.5928,55.7569,54.7974,54.9266,28830.54441799,0
+JHML.US,D,20220413,000000,54.8769,55.6217,54.8769,55.5531,29307.248574481,0
+JHML.US,D,20220414,000000,55.7221,55.7221,55.0048,55.0062,30252.611247691,0
+JHML.US,D,20220418,000000,54.8372,55.1454,54.6781,54.9167,50193.729422593,0
+JHML.US,D,20220419,000000,55.0161,55.9364,55.0161,55.8315,62199.83537236,0
+JHML.US,D,20220420,000000,56.2292,56.269,55.921,55.9806,53924.894866858,0
+JHML.US,D,20220421,000000,56.4778,56.5772,55.036,55.1653,27150.011410614,0
+JHML.US,D,20220422,000000,54.9167,54.948,53.5744,53.6042,32325.369193953,0
+JHML.US,D,20220425,000000,53.2562,53.8627,52.7491,53.8627,50046.896496754,0
+JHML.US,D,20220426,000000,53.4948,53.5712,52.4856,52.4905,50422.024451124,0
+JHML.US,D,20220427,000000,52.6397,53.1866,52.4011,52.6198,48556.441728991,0
+JHML.US,D,20220428,000000,53.0573,53.9721,52.5204,53.7136,29741.713122169,0
+JHML.US,D,20220429,000000,53.3755,53.6141,51.8542,51.8939,53115.302364801,0
+JHML.US,D,20220502,000000,51.715,52.2917,51.0587,52.1624,53006.686227879,0
+JHML.US,D,20220503,000000,52.1624,52.7789,52.1624,52.4508,40176.907906453,0
+JHML.US,D,20220504,000000,52.5204,54.0218,52.1662,53.9423,26302.202119639,0
+JHML.US,D,20220505,000000,53.4252,53.4252,51.7249,52.1326,29579.794621758,0
+JHML.US,D,20220506,000000,51.8045,52.1624,51.1581,51.7547,61974.557458744,0
+JHML.US,D,20220509,000000,51.0289,51.1283,49.965,50.1638,76479.840262689,0
+JHML.US,D,20220510,000000,50.8201,51.0388,49.6269,50.1936,73341.035046637,0
+JHML.US,D,20220511,000000,50.124,50.8887,49.4081,49.4479,49706.968216387,0
+JHML.US,D,20220512,000000,49.0502,49.779,48.722,49.4976,93262.039122109,0
+JHML.US,D,20220513,000000,50.1042,50.889,50.1042,50.651,75247.851672601,0
+JHML.US,D,20220516,000000,50.6809,50.9096,50.1903,50.482,79942.482479563,0
+JHML.US,D,20220517,000000,51.2874,51.5062,50.83,51.4962,33528.192339867,0
+JHML.US,D,20220518,000000,50.9891,50.9891,49.3385,49.5076,43279.507743531,0
+JHML.US,D,20220519,000000,49.0899,49.8357,48.9507,49.3087,39847.036675802,0
+JHML.US,D,20220520,000000,49.776,49.776,48.2348,49.2789,47083.083945744,0
+JHML.US,D,20220523,000000,49.6766,50.2224,49.4081,50.124,50277.202935228,0
+JHML.US,D,20220524,000000,49.6368,49.8953,48.9323,49.776,35812.148330144,0
+JHML.US,D,20220525,000000,49.5772,50.5118,49.5772,50.2632,50341.568053404,0
+JHML.US,D,20220526,000000,50.4522,51.4962,50.4522,51.3272,20824.127139879,0
+JHML.US,D,20220527,000000,51.6653,52.5403,51.6653,52.5303,37527.881011522,0
+JHML.US,D,20220531,000000,52.3116,52.5359,51.8514,52.1425,23062.826406438,0
+JHML.US,D,20220601,000000,52.3911,52.3911,51.3868,51.715,14556.573757491,0
+JHML.US,D,20220602,000000,51.6951,52.6397,51.4465,52.6099,45784.718827537,0
+JHML.US,D,20220603,000000,52.2121,52.2121,51.8243,51.9337,27923.398533697,0
+JHML.US,D,20220606,000000,52.3513,52.5795,51.9934,52.1127,29433.96740089,0
+JHML.US,D,20220607,000000,51.5857,52.6297,51.5857,52.5701,54504.180930442,0
+JHML.US,D,20220608,000000,52.3315,52.484,51.9074,51.9138,29353.51100317,0
+JHML.US,D,20220609,000000,51.6653,51.8741,50.7306,50.7604,22538.854116286,0
+JHML.US,D,20220610,000000,49.9948,49.9948,49.2888,49.3286,61828.730237877,0
+JHML.US,D,20220613,000000,48.0757,48.205,47.1808,47.3598,29941.848411498,0
+JHML.US,D,20220614,000000,47.6681,47.7774,46.8229,47.1808,25243.19478465,0
+JHML.US,D,20220615,000000,47.5985,48.3099,47.0217,47.7377,39076.666667632,0
+JHML.US,D,20220616,000000,46.7433,46.7433,45.844,46.107,52835.716382724,0
+JHML.US,D,20220617,000000,46.1567,46.5537,45.8385,46.2561,30112.818256653,0
+JHML.US,D,20220621,000000,46.8726,47.4291,46.8726,47.2504,65466.365119792,0
+JHML.US,D,20220622,000000,46.7831,47.6282,46.7831,47.1908,84330.373270218,0
+JHML.US,D,20220623,000000,47.3399,47.6581,46.9919,47.5985,73774.493889354,0
+JHML.US,D,20220624,000000,48.0459,49.0899,48.0459,49.08,48053.589243241,0
+JHML.US,D,20220627,000000,49.23,49.29,48.885,49.01,12190,0
+JHML.US,D,20220628,000000,49.36,49.5202,48.15,48.15,26091,0
+JHML.US,D,20220629,000000,48.27,48.27,47.82,48.06,63070,0
+JHML.US,D,20220630,000000,47.62,48.07,47.12,47.68,55486,0
+JHML.US,D,20220701,000000,47.56,48.25,47.25,48.17,51390,0
+JHML.US,D,20220705,000000,47.67,48.16,47.12,48.16,33151,0
+JHML.US,D,20220706,000000,48.27,48.5,47.8759,48.25,49100,0
+JHML.US,D,20220707,000000,48.59,49.07,48.59,48.97,140366,0
+JHML.US,D,20220708,000000,48.89,49.14,48.6223,48.93,36127,0
+JHML.US,D,20220711,000000,48.6,48.6771,48.35,48.4,35560,0
+JHML.US,D,20220712,000000,48.28,48.63,47.85,48.05,42162,0
+JHML.US,D,20220713,000000,47.39,48.1,47.35,47.81,50345,0
+JHML.US,D,20220714,000000,47.22,47.6,46.79,47.53,25634,0
+JHML.US,D,20220715,000000,48.15,48.49,47.9197,48.49,20249,0
+JHML.US,D,20220718,000000,48.9,48.9,48.01,48.17,20395,0
+JHML.US,D,20220719,000000,48.64,49.48,48.64,49.45,26792,0
+JHML.US,D,20220720,000000,49.535,49.9153,49.394,49.75,23216,0
+JHML.US,D,20220721,000000,49.67,50.2,49.4023,50.18,21328,0
+JHML.US,D,20220722,000000,50.22,50.2248,49.5389,49.74,40752,0
+JHML.US,D,20220725,000000,49.81,49.92,49.6591,49.87,23932,0
+JHML.US,D,20220726,000000,49.6127,49.6127,49.22,49.34,149654,0
+JHML.US,D,20220727,000000,49.71,50.68,49.71,50.48,50199,0
+JHML.US,D,20220728,000000,50.63,51.17,50.2089,51.13,20220,0
+JHML.US,D,20220729,000000,51.35,51.9256,51.35,51.81,49710,0
+JHML.US,D,20220801,000000,51.48,51.91,51.39,51.7,51447,0
+JHML.US,D,20220802,000000,51.54,51.89,51.21,51.35,32124,0
+JHML.US,D,20220803,000000,51.59,52.13,51.54,52.01,39118,0
+JHML.US,D,20220804,000000,52.03,52.03,51.82,51.94,53165,0
+JHML.US,D,20220805,000000,51.45,51.99,51.42,51.98,21314,0
+JHML.US,D,20220808,000000,52.2,52.48,51.9,52.02,17392,0
+JHML.US,D,20220809,000000,51.94,51.94,51.63,51.77,21549,0
+JHML.US,D,20220810,000000,52.57,52.91,52.52,52.86,31225,0
+JHML.US,D,20220811,000000,53.29,53.5067,52.9331,52.97,32358,0
+JHML.US,D,20220812,000000,53.24,53.82,53.2177,53.82,24667,0
+JHML.US,D,20220815,000000,53.56,54.05,53.5565,54.03,31771,0
+JHML.US,D,20220816,000000,53.84,54.377,53.84,54.13,16629,0
+JHML.US,D,20220817,000000,53.7,54,53.5263,53.73,22313,0
+JHML.US,D,20220818,000000,53.8,53.9959,53.65,53.93,33906,0
+JHML.US,D,20220819,000000,53.64,53.64,53.14,53.25,16777,0
+JHML.US,D,20220822,000000,52.62,52.62,52.009,52.14,14548,0
+JHML.US,D,20220823,000000,52.08,52.27,52.0129,52.05,71389,0
+JHML.US,D,20220824,000000,51.95,52.369,51.95,52.18,34230,0
+JHML.US,D,20220825,000000,52.36,53.01,52.3501,52.97,54692,0
+JHML.US,D,20220826,000000,53.03,53.03,51.27,51.27,29744,0
+JHML.US,D,20220829,000000,50.93,51.33,50.83,50.95,39114,0
+JHML.US,D,20220830,000000,51.05,51.05,50.2498,50.39,16294,0
+JHML.US,D,20220831,000000,50.56,50.5765,50,50.02,18004,0
+JHML.US,D,20220901,000000,49.75,50.1,49.3326,50.05,53923,0
+JHML.US,D,20220902,000000,50.51,50.72,49.48,49.63,12873,0
+JHML.US,D,20220906,000000,49.77,49.81,49.19,49.45,17028,0
+JHML.US,D,20220907,000000,49.42,50.44,49.42,50.4,15610,0
+JHML.US,D,20220908,000000,50.08,50.79,49.96,50.79,21201,0
+JHML.US,D,20220909,000000,51.12,51.635,51.11,51.55,22379,0
+JHML.US,D,20220912,000000,51.83,52.145,51.77,52.03,50892,0
+JHML.US,D,20220913,000000,50.86,50.9,49.81,49.93,20466,0
+JHML.US,D,20220914,000000,50,50.1334,49.5912,49.96,26428,0
+JHML.US,D,20220915,000000,49.83,50.1493,49.3286,49.5,69557,0
+JHML.US,D,20220916,000000,49.07,49.0918,48.632,49.02,26425,0
+JHML.US,D,20220919,000000,48.62,49.4,48.62,49.4,20157,0
+JHML.US,D,20220920,000000,49.07,49.07,48.45,48.78,31210,0
+JHML.US,D,20220921,000000,49.06,49.35,47.98,47.98,43821,0
+JHML.US,D,20220922,000000,47.84,47.84,47.409,47.44,34221,0
+JHML.US,D,20220923,000000,47.01,47.01,46.08,46.64,43947,0
+JHML.US,D,20220926,000000,46.48,46.71,45.98,46.08,41102,0
+JHML.US,D,20220927,000000,46.52,46.7001,45.7045,45.95,71000,0
+JHML.US,D,20220928,000000,46.1,47.13,46.06,46.95,40678,0
+JHML.US,D,20220929,000000,46.46,46.46,45.74,46.01,30577,0
+JHML.US,D,20220930,000000,45.9,46.43,45.41,45.43,50432,0
+JHML.US,D,20221003,000000,45.97,46.92,45.92,46.73,35887,0
+JHML.US,D,20221004,000000,47.41,48.22,47.41,48.19,26123,0
+JHML.US,D,20221005,000000,47.73,48.37,47.43,48.11,172991,0
+JHML.US,D,20221006,000000,47.93,48.2,47.55,47.6,151128,0
+JHML.US,D,20221007,000000,47.12,47.12,46.09,46.35,70100,0
+JHML.US,D,20221010,000000,46.53,46.53,45.71,46.03,194562,0
+JHML.US,D,20221011,000000,45.77,46.34,45.48,45.76,54030,0
+JHML.US,D,20221012,000000,45.76,45.89,45.53,45.55,342508,0
+JHML.US,D,20221013,000000,44.6,46.865,44.55,46.66,42536,0
+JHML.US,D,20221014,000000,47.04,47.07,45.56,45.63,36468,0
+JHML.US,D,20221017,000000,46.4,46.84,46.4,46.73,103087,0
+JHML.US,D,20221018,000000,47.6,47.8,46.885,47.31,36347,0
+JHML.US,D,20221019,000000,47.01,47.29,46.58,46.84,44340,0
+JHML.US,D,20221020,000000,46.87,47.2742,46.32,46.44,25282,0
+JHML.US,D,20221021,000000,46.23,47.59,46.23,47.51,25160,0
+JHML.US,D,20221024,000000,47.78,48.21,47.68,48.08,28518,0
+JHML.US,D,20221025,000000,48.53,48.9269,48.1,48.88,51555,0
+JHML.US,D,20221026,000000,48.73,49.315,48.68,48.76,44848,0
+JHML.US,D,20221027,000000,48.88,49.21,48.545,48.58,52791,0
+JHML.US,D,20221028,000000,48.58,49.71,48.58,49.67,35835,0
+JHML.US,D,20221031,000000,49.44,49.67,49.32,49.39,49838,0
+JHML.US,D,20221101,000000,49.92,49.92,49.1799,49.36,76101,0
+JHML.US,D,20221102,000000,49.3,49.69,48.1,48.14,74127,0
+JHML.US,D,20221103,000000,47.66,48.13,47.35,47.79,48948,0
+JHML.US,D,20221104,000000,48.5,48.66,47.7713,48.42,37170,0
+JHML.US,D,20221107,000000,48.67,48.94,48.435,48.91,25671,0
+JHML.US,D,20221108,000000,49.02,49.58,48.92,49.21,49430,0
+JHML.US,D,20221109,000000,48.96,49.05,48.15,48.23,98478,0
+JHML.US,D,20221110,000000,49.98,50.8543,49.9,50.79,36093,0
+JHML.US,D,20221111,000000,50.91,51.3899,50.86,51.24,16553,0
+JHML.US,D,20221114,000000,51,51.4545,50.81,50.82,31677,0
+JHML.US,D,20221115,000000,51.57,51.61,50.8931,51.26,16874,0
+JHML.US,D,20221116,000000,51.11,51.11,50.7205,50.82,15540,0
+JHML.US,D,20221117,000000,50.21,50.62,50.09,50.57,19641,0
+JHML.US,D,20221118,000000,50.93,50.99,50.54,50.87,69916,0
+JHML.US,D,20221121,000000,50.77,50.87,50.53,50.76,16806,0
+JHML.US,D,20221122,000000,50.97,51.47,50.95,51.44,41751,0
+JHML.US,D,20221123,000000,51.45,51.8,51.4029,51.71,16278,0
+JHML.US,D,20221125,000000,51.72,51.83,51.72,51.7285,7754,0
+JHML.US,D,20221128,000000,51.4,51.46,50.855,50.98,32360,0
+JHML.US,D,20221129,000000,51.06,51.17,50.763,50.98,50284,0
+JHML.US,D,20221130,000000,51.05,52.43,50.71,52.43,26795,0
+JHML.US,D,20221201,000000,52.6,52.7,52.11,52.42,32787,0
+JHML.US,D,20221202,000000,51.77,52.4069,51.77,52.35,561720,0
+JHML.US,D,20221205,000000,51.97,51.98,51.2001,51.37,61462,0
+JHML.US,D,20221206,000000,51.37,51.37,50.4447,50.66,41138,0
+JHML.US,D,20221207,000000,50.53,50.9108,50.515,50.635,30434,0
+JHML.US,D,20221208,000000,50.93,51.1327,50.72,51.02,52995,0
+JHML.US,D,20221209,000000,50.79,51.06,50.57,50.57,11655,0
+JHML.US,D,20221212,000000,50.64,51.34,50.59,51.31,58141,0
+JHML.US,D,20221213,000000,52.87,52.87,51.3688,51.72,46867,0
+JHML.US,D,20221214,000000,51.62,52.13,51.12,51.38,38972,0
+JHML.US,D,20221215,000000,50.83,50.83,50.0124,50.15,36787,0
+JHML.US,D,20221216,000000,49.71,49.9,49.3137,49.58,243065,0
+JHML.US,D,20221219,000000,49.71,49.71,48.97,49.2,69730,0
+JHML.US,D,20221220,000000,49.16,49.46,49,49.2741,39870,0
+JHML.US,D,20221221,000000,49.6,50.11,49.6,49.99,49002,0
+JHML.US,D,20221222,000000,49.71,49.71,48.698,49.41,35349,0
+JHML.US,D,20221223,000000,49.3085,49.7,49.12,49.65,40558,0
+JHML.US,D,20221227,000000,49.27,49.325,49.01,49.2,32657,0
+JHML.US,D,20221228,000000,49.14,49.39,48.55,48.55,20929,0
+JHML.US,D,20221229,000000,48.9,49.51,48.9,49.4,48136,0
+JHML.US,D,20221230,000000,49.11,49.25,48.77,49.25,79635,0
+JHML.US,D,20230103,000000,49.51,49.65,48.77,49.08,26843,0
+JHML.US,D,20230104,000000,49.31,49.76,49.15,49.57,24252,0
+JHML.US,D,20230105,000000,49.34,49.34,48.95,49.04,19927,0
+JHML.US,D,20230106,000000,49.35,50.25,49.17,50.12,19997,0
+JHML.US,D,20230109,000000,50.43,50.76,50.0902,50.13,74334,0
+JHML.US,D,20230110,000000,49.99,50.47,49.98,50.45,30355,0
+JHML.US,D,20230111,000000,50.71,51.09,50.6,51.07,34752,0
+JHML.US,D,20230112,000000,51.2,51.4439,50.99,51.22,33856,0
+JHML.US,D,20230113,000000,50.8,51.49,50.8,51.41,20456,0
+JHML.US,D,20230117,000000,51.39,51.582,51.26,51.27,52185,0
+JHML.US,D,20230118,000000,51.48,51.58,50.49,50.53,161058,0
+JHML.US,D,20230119,000000,50.21,50.3145,49.91,50.03,34571,0
+JHML.US,D,20230120,000000,50.33,50.98,50.065,50.98,89607,0
+JHML.US,D,20230123,000000,51.11,51.7523,51.04,51.57,34391,0
+JHML.US,D,20230124,000000,51.36,51.6,51.13,51.511,45738,0
+JHML.US,D,20230125,000000,51.09,51.54,50.72,51.53,63496,0
+JHML.US,D,20230126,000000,51.87,52.08,51.51,52.07,33971,0
+JHML.US,D,20230127,000000,52,52.37,51.93,52.16,106388,0
+JHML.US,D,20230130,000000,51.86,52.1134,51.53,51.55,212917,0
+JHML.US,D,20230131,000000,51.6,52.34,51.6,52.33,63970,0
+JHML.US,D,20230201,000000,52.23,53.2,51.89,52.9,31333,0
+JHML.US,D,20230202,000000,53.31,53.63,53.12,53.48,86116,0
+JHML.US,D,20230203,000000,52.89,53.44,52.8181,52.97,23316,0
+JHML.US,D,20230206,000000,52.79,52.79,52.44,52.6,21211,0
+JHML.US,D,20230207,000000,52.62,53.33,52.29,53.22,32573,0
+JHML.US,D,20230208,000000,53.08,53.1034,52.61,52.69,42865,0
+JHML.US,D,20230209,000000,53.18,53.18,52.13,52.21,40330,0
+JHML.US,D,20230210,000000,52.11,52.39,52.05,52.39,23744,0
+JHML.US,D,20230213,000000,52.51,52.94,52.4183,52.94,9257,0
+JHML.US,D,20230214,000000,52.82,53.22,52.4354,52.93,527650,0
+JHML.US,D,20230215,000000,52.59,53.1,52.56,53.1,30916,0
+JHML.US,D,20230216,000000,52.47,52.98,52.46,52.51,38120,0
+JHML.US,D,20230217,000000,52.31,52.386,52.04,52.38,23903,0
+JHML.US,D,20230221,000000,51.97,51.97,51.28,51.3061,24264,0
+JHML.US,D,20230222,000000,51.38,51.5143,51.06,51.215,32828,0
+JHML.US,D,20230223,000000,51.63,51.63,51.02,51.46,10206,0
+JHML.US,D,20230224,000000,50.82,51.054,50.645,50.96,20902,0
+JHML.US,D,20230227,000000,51.42,51.47,50.99,51.1,25430,0
+JHML.US,D,20230228,000000,51.08,51.27,50.9751,51.0194,22526,0
+JHML.US,D,20230301,000000,50.87,51.0215,50.73,50.8,16155,0
+JHML.US,D,20230302,000000,50.59,51.24,50.53,51.16,54284,0
+JHML.US,D,20230303,000000,51.44,51.96,51.29,51.92,64957,0
+JHML.US,D,20230306,000000,52.1,52.2132,51.8057,51.87,21190,0
+JHML.US,D,20230307,000000,51.87,51.8717,50.9884,51.03,49243,0
+JHML.US,D,20230308,000000,51.11,51.22,50.85,51.15,15332,0
+JHML.US,D,20230309,000000,51.2,51.33,50.13,50.13,37366,0
+JHML.US,D,20230310,000000,50.03,50.1798,49.06,49.25,21141,0
+JHML.US,D,20230313,000000,48.67,49.508,48.45,49.01,271418,0
+JHML.US,D,20230314,000000,49.73,50.0085,49.1535,49.68,37916,0
+JHML.US,D,20230315,000000,48.96,49.16,48.52,49.14,48895,0
+JHML.US,D,20230316,000000,48.95,49.9599,48.78,49.94,33880,0
+JHML.US,D,20230317,000000,49.78,49.79,49.1351,49.23,26306,0
+JHML.US,D,20230320,000000,49.43,49.87,49.41,49.79,30754,0
+JHML.US,D,20230321,000000,50.34,50.48,50.14,50.45,37510,0
+JHML.US,D,20230322,000000,50.43,50.66,49.5,49.5,163498,0
+JHML.US,D,20230323,000000,49.89,50.3299,49.2,49.55,44271,0
+JHML.US,D,20230324,000000,49.36,49.8618,49.05,49.85,29302,0
+JHML.US,D,20230327,000000,50.13,50.2692,49.92,50.04,26367,0
+JHML.US,D,20230328,000000,49.96,50.1394,49.8039,50.06,32965,0
+JHML.US,D,20230329,000000,50.48,50.8,50.45,50.75,47538,0
+JHML.US,D,20230330,000000,51.11,51.1362,50.8106,51.05,17819,0
+JHML.US,D,20230331,000000,51.27,51.8,51.27,51.79,23397,0
+JHML.US,D,20230403,000000,51.81,52.0371,51.6712,51.92,25751,0
+JHML.US,D,20230404,000000,52.03,52.03,51.3124,51.49,58326,0
+JHML.US,D,20230405,000000,51.43,51.4526,51.1277,51.37,31158,0
+JHML.US,D,20230406,000000,51.24,51.5,51.14,51.48,47844,0
+JHML.US,D,20230410,000000,51.19,51.62,51.19,51.62,23785,0
+JHML.US,D,20230411,000000,51.76,51.9599,51.675,51.78,30403,0
+JHML.US,D,20230412,000000,52.11,52.11,51.5391,51.59,100475,0
+JHML.US,D,20230413,000000,51.74,52.2,51.6497,52.12,24552,0
+JHML.US,D,20230414,000000,52.05,52.3,51.74,52.03,75541,0
+JHML.US,D,20230417,000000,51.95,52.23,51.84,52.2,52176,0
+JHML.US,D,20230418,000000,52.42,52.468,52.1147,52.31,33692,0
+JHML.US,D,20230419,000000,52.01,52.33,52.01,52.25,19500,0
+JHML.US,D,20230420,000000,51.91,52.184,51.8408,52.02,15540,0
+JHML.US,D,20230421,000000,52.06,52.06,51.8,52.03,22773,0
+JHML.US,D,20230424,000000,52.06,52.08,51.91,52.07,42100,0
+JHML.US,D,20230425,000000,51.8,51.8,51.19,51.21,239241,0
+JHML.US,D,20230426,000000,51.25,51.2929,50.8,50.91,51040,0
+JHML.US,D,20230427,000000,51.14,51.8121,51.13,51.8,13776,0
+JHML.US,D,20230428,000000,51.67,52.24,51.67,52.24,19546,0
+JHML.US,D,20230501,000000,52.26,52.49,52.2504,52.2775,35144,0
+JHML.US,D,20230502,000000,52.16,52.16,51.21,51.58,34644,0
+JHML.US,D,20230503,000000,51.72,51.96,51.27,51.28,26083,0
+JHML.US,D,20230504,000000,51.09,51.09,50.69,50.83,28833,0
+JHML.US,D,20230505,000000,51.31,51.87,51.31,51.71,23931,0
+JHML.US,D,20230508,000000,51.86,51.86,51.6,51.74,26111,0
+JHML.US,D,20230509,000000,51.48,51.67,51.48,51.5603,15926,0
+JHML.US,D,20230510,000000,51.89,51.89,51.3425,51.68,16238,0
+JHML.US,D,20230511,000000,51.52,51.57,51.3041,51.53,304054,0
+JHML.US,D,20230512,000000,51.69,51.7493,51.2375,51.5,14255,0
+JHML.US,D,20230515,000000,51.64,51.81,51.4802,51.77,29572,0
+JHML.US,D,20230516,000000,51.62,51.62,51.25,51.25,35804,0
+JHML.US,D,20230517,000000,51.46,51.92,51.42,51.83,32504,0
+JHML.US,D,20230518,000000,51.77,52.35,51.75,52.34,69144,0
+JHML.US,D,20230519,000000,52.44,52.45,52.09,52.22,58072,0
+JHML.US,D,20230522,000000,52.27,52.4166,52.06,52.2418,20324,0
+JHML.US,D,20230523,000000,52.05,52.1793,51.69,51.71,52383,0
+JHML.US,D,20230524,000000,51.56,51.56,51.16,51.24,31927,0
+JHML.US,D,20230525,000000,51.51,51.5794,51.2,51.475,12777,0
+JHML.US,D,20230526,000000,51.54,52.1299,51.54,52.06,15962,0
+JHML.US,D,20230530,000000,52.27,52.27,51.8652,52.03,18138,0
+JHML.US,D,20230531,000000,51.79,51.8,51.48,51.66,15463,0
+JHML.US,D,20230601,000000,51.68,52.2466,51.61,52.09,123200,0
+JHML.US,D,20230602,000000,52.52,53.15,52.48,53.05,101024,0
+JHML.US,D,20230605,000000,53.02,53.1499,52.82,52.88,18330,0
+JHML.US,D,20230606,000000,52.87,53.15,52.795,53.13,26258,0
+JHML.US,D,20230607,000000,53.21,53.31,53.11,53.18,42771,0
+JHML.US,D,20230608,000000,53.12,53.4,53.12,53.35,14640,0
+JHML.US,D,20230609,000000,53.44,53.54,53.27,53.35,93263,0
+JHML.US,D,20230612,000000,53.48,53.77,53.3832,53.77,13225,0
+JHML.US,D,20230613,000000,54.01,54.3,53.9889,54.2167,43251,0
+JHML.US,D,20230614,000000,54.31,54.3886,53.8755,54.16,12688,0
+JHML.US,D,20230615,000000,54.11,54.9066,54.11,54.85,20630,0
+JHML.US,D,20230616,000000,55.13,55.13,54.62,54.64,25988,0
+JHML.US,D,20230620,000000,54.39,54.39,54.1,54.27,24731,0
+JHML.US,D,20230621,000000,54.17,54.3,54.042,54.1,18846,0
+JHML.US,D,20230622,000000,54.01,54.17,53.96,54.17,20247,0
+JHML.US,D,20230623,000000,53.8,53.94,53.65,53.75,42079,0
+JHML.US,D,20230626,000000,53.71,53.9194,53.71,53.7462,17235,0
+JHML.US,D,20230627,000000,53.54,54.1,53.49,54.0324,36379,0
+JHML.US,D,20230628,000000,53.93,54.08,53.7798,54.01,26560,0
+JHML.US,D,20230629,000000,54.02,54.32,54.02,54.32,42398,0
+JHML.US,D,20230630,000000,54.68,54.9831,54.68,54.89,37193,0
+JHML.US,D,20230703,000000,54.84,54.99,54.791,54.9861,10105,0
+JHML.US,D,20230705,000000,54.77,54.8601,54.68,54.79,33128,0
+JHML.US,D,20230706,000000,54.25,54.3507,54.015,54.35,19186,0
+JHML.US,D,20230707,000000,54.31,54.73,54.285,54.3,15422,0
+JHML.US,D,20230710,000000,54.198,54.57,54.198,54.57,15710,0
+JHML.US,D,20230711,000000,54.71,55.08,54.7,55.06,33885,0
+JHML.US,D,20230712,000000,55.51,55.5724,55.319,55.38,22291,0
+JHML.US,D,20230713,000000,55.63,55.87,55.5999,55.78,51202,0
+JHML.US,D,20230714,000000,55.9,55.9,55.54,55.64,15567,0
+JHML.US,D,20230717,000000,55.51,55.92,55.51,55.79,16015,0
+JHML.US,D,20230718,000000,55.76,56.26,55.76,56.21,16580,0
+JHML.US,D,20230719,000000,56.34,56.48,56.28,56.3843,50403,0
+JHML.US,D,20230720,000000,56.26,56.35,56.08,56.16,56483,0
+JHML.US,D,20230721,000000,56.36,56.36,56.15,56.15,32886,0
+JHML.US,D,20230724,000000,56.31,56.42,56.24,56.32,15881,0
+JHML.US,D,20230725,000000,56.29,56.6328,56.29,56.5,28220,0
+JHML.US,D,20230726,000000,56.38,56.59,56.3478,56.4425,19483,0
+JHML.US,D,20230727,000000,56.87,56.87,56.07,56.13,16866,0
+JHML.US,D,20230728,000000,56.55,56.6399,56.4076,56.52,33094,0
+JHML.US,D,20230731,000000,56.61,56.78,56.515,56.65,20387,0
+JHML.US,D,20230801,000000,56.48,56.6061,56.44,56.54,18827,0
+JHML.US,D,20230802,000000,56.17,56.2,55.7988,55.86,21082,0
+JHML.US,D,20230803,000000,55.66,55.87,55.52,55.73,64366,0
+JHML.US,D,20230804,000000,55.89,56.11,55.386,55.43,44363,0
+JHML.US,D,20230807,000000,55.69,55.92,55.6129,55.91,13634,0
+JHML.US,D,20230808,000000,55.56,55.7,55.25,55.68,18638,0
+JHML.US,D,20230809,000000,55.73,55.73,55.32,55.38,18851,0
+JHML.US,D,20230810,000000,55.65,56.0358,55.2224,55.32,515426,0
+JHML.US,D,20230811,000000,55.15,55.45,55.15,55.29,9596,0
+JHML.US,D,20230814,000000,55.22,55.55,55.2,55.53,254495,0
+JHML.US,D,20230815,000000,55.24,55.24,54.8126,54.86,19867,0
+JHML.US,D,20230816,000000,54.78,55.0284,54.49,54.49,50545,0
+JHML.US,D,20230817,000000,54.67,54.67,54.01,54.08,23817,0
+JHML.US,D,20230818,000000,53.65,54.16,53.63,54.1,22735,0
+JHML.US,D,20230821,000000,54.25,54.39,53.9,54.3,19773,0
+JHML.US,D,20230822,000000,54.5,54.5,54.0801,54.11,15425,0
+JHML.US,D,20230823,000000,54.2,54.7273,54.2,54.64,24797,0
+JHML.US,D,20230824,000000,54.78,54.92,54.03,54.03,17183,0
+JHML.US,D,20230825,000000,54.19,54.52,53.86,54.32,17105,0
+JHML.US,D,20230828,000000,54.56,54.79,54.54,54.71,15273,0
+JHML.US,D,20230829,000000,54.72,55.44,54.72,55.44,22002,0
+JHML.US,D,20230830,000000,55.43,55.67,55.43,55.6,86091,0
+JHML.US,D,20230831,000000,55.7,55.8006,55.51,55.51,20696,0
+JHML.US,D,20230901,000000,55.88,55.9148,55.585,55.73,15333,0
+JHML.US,D,20230905,000000,55.64,55.64,55.31,55.3242,20895,0
+JHML.US,D,20230906,000000,55.18,55.2621,54.85,55.05,28633,0
+JHML.US,D,20230907,000000,54.69,54.93,54.6301,54.88,13189,0
+JHML.US,D,20230908,000000,54.9,55.075,54.828,54.95,11450,0
+JHML.US,D,20230911,000000,55.2,55.22,55.02,55.15,8409,0
+JHML.US,D,20230912,000000,55,55.2508,54.905,54.98,21913,0
+JHML.US,D,20230913,000000,55.02,55.0399,54.8,54.93,18723,0
+JHML.US,D,20230914,000000,55.26,55.4844,55.165,55.45,15745,0
+JHML.US,D,20230915,000000,55.26,55.26,54.7955,54.83,14527,0
+JHML.US,D,20230918,000000,54.76,54.965,54.73,54.86,21369,0
+JHML.US,D,20230919,000000,54.75,54.77,54.46,54.7,40152,0
+JHML.US,D,20230920,000000,54.89,55,54.32,54.32,104193,0
+JHML.US,D,20230921,000000,54.01,54.0159,53.48,53.48,16155,0
+JHML.US,D,20230922,000000,53.6,53.7033,53.33,53.34,17084,0
+JHML.US,D,20230925,000000,53.18,53.57,53.18,53.57,20365,0
+JHML.US,D,20230926,000000,53.21,53.28,52.7201,52.8,37951,0
+JHML.US,D,20230927,000000,52.98,52.99,52.4525,52.84,71482,0
+JHML.US,D,20230928,000000,52.78,53.3426,52.78,53.16,13447,0
+JHML.US,D,20230929,000000,53.59,53.59,52.8955,53.02,27293,0
+JHML.US,D,20231002,000000,52.93,52.93,52.482,52.72,27416,0
+JHML.US,D,20231003,000000,52.46,52.59,51.9,52.0384,22504,0
+JHML.US,D,20231004,000000,52.13,52.4827,51.91,52.43,17366,0
+JHML.US,D,20231005,000000,52.36,52.4341,52.0101,52.35,23560,0
+JHML.US,D,20231006,000000,52.08,53.14,51.92,52.9251,24568,0
+JHML.US,D,20231009,000000,52.7,53.36,52.7,53.28,492167,0
+JHML.US,D,20231010,000000,53.44,53.93,53.44,53.62,198232,0
+JHML.US,D,20231011,000000,53.78,53.83,53.49,53.8293,20780,0
+JHML.US,D,20231012,000000,53.88,53.88,53.06,53.35,18068,0
+JHML.US,D,20231013,000000,53.6568,53.6568,53.0367,53.14,16879,0
+JHML.US,D,20231016,000000,53.43,53.89,53.42,53.78,41032,0
+JHML.US,D,20231017,000000,53.44,54.1,53.44,53.89,30692,0
+JHML.US,D,20231018,000000,53.67,53.67,53.015,53.1208,24062,0
+JHML.US,D,20231019,000000,53.17,53.3804,52.5089,52.6084,35397,0
+JHML.US,D,20231020,000000,52.6,52.6,51.93,51.95,15426,0
+JHML.US,D,20231023,000000,51.73,52.14,51.5373,51.71,38378,0
+JHML.US,D,20231024,000000,52.01,52.1918,51.7501,52.05,21680,0
+JHML.US,D,20231025,000000,51.84,51.8622,51.359,51.38,28761,0
+JHML.US,D,20231026,000000,51.3,51.48,50.99,51.05,25895,0
+JHML.US,D,20231027,000000,51.15,51.15,50.56,50.68,17518,0
+JHML.US,D,20231030,000000,51.01,51.31,50.82,51.2213,33638,0
+JHML.US,D,20231031,000000,51.27,51.615,51.2498,51.55,461692,0
+JHML.US,D,20231101,000000,51.71,52.09,51.5638,52.0215,33073,0
+JHML.US,D,20231102,000000,52.42,53.03,52.42,52.99,117176,0
+JHML.US,D,20231103,000000,53.36,53.85,53.36,53.62,41435,0
+JHML.US,D,20231106,000000,53.75,53.76,53.4,53.62,22633,0
+JHML.US,D,20231107,000000,53.54,53.74,53.54,53.6662,17545,0
+JHML.US,D,20231108,000000,53.77,53.77,53.4574,53.6298,20463,0
+JHML.US,D,20231109,000000,53.8,53.8,53.19,53.23,17120,0
+JHML.US,D,20231110,000000,53.4,54.01,53.2738,53.99,16663,0
+JHML.US,D,20231113,000000,53.86,54.01,53.76,53.94,17056,0
+JHML.US,D,20231114,000000,54.74,55.2756,54.74,55.14,32051,0
+JHML.US,D,20231115,000000,55.28,55.5065,55.23,55.2708,25319,0
+JHML.US,D,20231116,000000,55.16,55.245,55.0109,55.23,19733,0
+JHML.US,D,20231117,000000,55.37,55.43,55.2699,55.3702,15425,0
+JHML.US,D,20231120,000000,55.35,55.82,55.35,55.7,12936,0
+JHML.US,D,20231121,000000,55.62,55.68,55.5351,55.59,61532,0
+JHML.US,D,20231122,000000,55.74,55.98,55.72,55.9,112633,0
+JHML.US,D,20231124,000000,55.98,55.98,55.9301,55.9664,18600,0
+JHML.US,D,20231127,000000,55.9,55.97,55.84,55.88,21943,0
+JHML.US,D,20231128,000000,55.79,56.0602,55.75,55.8422,54227,0
+JHML.US,D,20231129,000000,56.14,56.24,55.85,55.8976,24644,0
+JHML.US,D,20231130,000000,56.05,56.25,55.885,56.25,58456,0
+JHML.US,D,20231201,000000,56.15,56.81,56.15,56.77,199189,0
+JHML.US,D,20231204,000000,56.44,56.655,56.33,56.6,28396,0
+JHML.US,D,20231205,000000,56.38,56.48,56.27,56.37,33694,0
+JHML.US,D,20231206,000000,56.61,56.69,56.18,56.22,88809,0
+JHML.US,D,20231207,000000,56.42,56.615,56.3522,56.57,31385,0
+JHML.US,D,20231208,000000,56.54,56.8799,56.535,56.8,19103,0
+JHML.US,D,20231211,000000,56.86,57.2005,56.86,57.1986,31302,0
+JHML.US,D,20231212,000000,57.12,57.43,57.0898,57.36,34397,0
+JHML.US,D,20231213,000000,57.45,58.3215,57.39,58.29,30795,0
+JHML.US,D,20231214,000000,58.67,58.91,58.52,58.74,26147,0
+JHML.US,D,20231215,000000,58.6,58.68,58.4333,58.56,20619,0
+JHML.US,D,20231218,000000,58.78,58.84,58.6504,58.76,21116,0
+JHML.US,D,20231219,000000,58.82,59.17,58.82,59.15,14917,0
+JHML.US,D,20231220,000000,59.08,59.27,58.25,58.25,26219,0
+JHML.US,D,20231221,000000,58.65,58.9,58.48,58.9,41907,0
+JHML.US,D,20231222,000000,59.07,59.2411,58.88,59.03,19854,0
+JHML.US,D,20231226,000000,58.68,58.99,58.68,58.9,22886,0
+JHML.US,D,20231227,000000,58.88,59,58.7901,58.97,29479,0
+JHML.US,D,20231228,000000,58.99,59.1,58.97,59.04,115529,0
+JHML.US,D,20231229,000000,59.02,59.0495,58.66,58.81,32611,0
+JHML.US,D,20240102,000000,58.43,58.7005,58.35,58.6,24401,0
+JHML.US,D,20240103,000000,58.33,58.33,57.94,58,29608,0
+JHML.US,D,20240104,000000,57.91,58.25,57.84,57.8434,24796,0
+JHML.US,D,20240105,000000,57.77,58.23,57.77,57.95,18793,0
+JHML.US,D,20240108,000000,58.01,58.69,57.93,58.69,28452,0
+JHML.US,D,20240109,000000,58.39,58.5817,58.28,58.51,33477,0
+JHML.US,D,20240110,000000,58.54,58.84,58.4479,58.77,19685,0
+JHML.US,D,20240111,000000,58.75,58.75,58.2251,58.7,14947,0
+JHML.US,D,20240112,000000,58.94,58.94,58.52,58.71,30518,0
+JHML.US,D,20240116,000000,58.5,58.557,58.26,58.44,18358,0
+JHML.US,D,20240117,000000,58.02,58.13,57.83,58.07,28753,0
+JHML.US,D,20240118,000000,58.2,58.5617,58.01,58.54,27685,0
+JHML.US,D,20240119,000000,58.69,59.2,58.5108,59.13,28117,0
+JHML.US,D,20240122,000000,59.54,59.5447,59.32,59.42,20654,0
+JHML.US,D,20240123,000000,59.52,59.53,59.285,59.5,14600,0
+JHML.US,D,20240124,000000,59.84,59.84,59.3801,59.41,28613,0
+JHML.US,D,20240125,000000,59.72,59.83,59.581,59.81,44500,0
+JHML.US,D,20240126,000000,59.78,59.9579,59.7008,59.83,14453,0
+JHML.US,D,20240129,000000,59.77,60.25,59.7601,60.2,29507,0
+JHML.US,D,20240130,000000,60.09,60.33,60.09,60.23,20863,0
+JHML.US,D,20240131,000000,60.02,60.09,59.36,59.37,569176,0
+JHML.US,D,20240201,000000,59.56,60.08,59.3679,60.06,49943,0
+JHML.US,D,20240202,000000,60.06,60.71,60.0517,60.53,21271,0
+JHML.US,D,20240205,000000,60.34,60.34,59.94,60.18,27266,0
+JHML.US,D,20240206,000000,60.23,60.36,60.2,60.33,35482,0
+JHML.US,D,20240207,000000,60.64,60.85,60.4982,60.78,33655,0
+JHML.US,D,20240208,000000,60.79,60.93,60.7,60.92,45125,0
+JHML.US,D,20240209,000000,60.95,61.21,60.9305,61.175,37760,0
+JHML.US,D,20240212,000000,61.23,61.5508,61.23,61.26,8503,0
+JHML.US,D,20240213,000000,60.45,60.57,59.96,60.39,30039,0
+JHML.US,D,20240214,000000,60.69,61,60.54,60.97,26691,0
+JHML.US,D,20240215,000000,61.07,61.5086,61.07,61.47,18812,0
+JHML.US,D,20240216,000000,61.43,61.59,61.1914,61.1914,14651,0
+JHML.US,D,20240220,000000,61,61,60.7104,60.92,51462,0
+JHML.US,D,20240221,000000,60.79,61,60.613,61,24444,0
+JHML.US,D,20240222,000000,61.6,62.12,61.5358,62.03,38151,0
+JHML.US,D,20240223,000000,62.2,62.25,62.055,62.14,25977,0
+JHML.US,D,20240226,000000,62.18,62.19,61.9399,61.95,19687,0
+JHML.US,D,20240227,000000,62.08,62.12,61.8886,62.09,17277,0
+JHML.US,D,20240228,000000,61.94,62.12,61.9,62.03,16091,0
+JHML.US,D,20240229,000000,62.3,62.4494,62.1131,62.3,17406,0
+JHML.US,D,20240301,000000,62.43,62.85,62.3179,62.82,18010,0
+JHML.US,D,20240304,000000,62.8,63.04,62.7801,62.84,23535,0
+JHML.US,D,20240305,000000,62.61,62.77,62.07,62.29,34258,0
+JHML.US,D,20240306,000000,62.74,62.9162,62.53,62.69,33344,0
+JHML.US,D,20240307,000000,63.1,63.365,63.07,63.28,31729,0
+JHML.US,D,20240308,000000,63.39,63.512,62.9331,62.94,18481,0
+JHML.US,D,20240311,000000,62.76,62.92,62.54,62.8743,22063,0
+JHML.US,D,20240312,000000,63.07,63.445,62.9009,63.42,18153,0
+JHML.US,D,20240313,000000,63.45,63.53,63.2777,63.37,19630,0
+JHML.US,D,20240314,000000,63.47,63.47,62.7452,63.09,23387,0
+JHML.US,D,20240315,000000,62.69,63.03,62.69,62.82,19518,0
+JHML.US,D,20240318,000000,63.25,63.31,63.0903,63.12,12274,0
+JHML.US,D,20240319,000000,63.02,63.46,63.01,63.44,24681,0
+JHML.US,D,20240320,000000,63.43,64.07,63.43,64.01,13721,0
+JHML.US,D,20240321,000000,64.43,64.58,64.3876,64.3876,21316,0
+JHML.US,D,20240322,000000,64.41,64.41,64.155,64.19,18068,0
+JHML.US,D,20240325,000000,64.09,64.12,63.97,63.97,15557,0
+JHML.US,D,20240326,000000,64.12,64.185,63.9,63.9,21396,0
+JHML.US,D,20240327,000000,64.28,64.56,64.13,64.56,28764,0
+JHML.US,D,20240328,000000,64.65,64.8282,64.65,64.76,33624,0
+JHML.US,D,20240401,000000,64.81,64.81,64.42,64.52,21149,0
+JHML.US,D,20240402,000000,64,64.04,63.804,64.01,26647,0
+JHML.US,D,20240403,000000,63.92,64.2999,63.92,64.16,33423,0
+JHML.US,D,20240404,000000,64.57,64.6403,63.381,63.381,104958,0
+JHML.US,D,20240405,000000,63.54,64.22,63.54,64.04,29443,0
+JHML.US,D,20240408,000000,64.12,64.22,64.04,64.07,17436,0
+JHML.US,D,20240409,000000,64.27,64.295,63.5876,64.16,20518,0
+JHML.US,D,20240410,000000,63.32,63.65,63.13,63.41,27834,0
+JHML.US,D,20240411,000000,63.62,63.7735,63.1,63.63,148179,0
+JHML.US,D,20240412,000000,63.22,63.255,62.52,62.72,17580,0
+JHML.US,D,20240415,000000,63.17,63.17,61.96,62.02,15839,0
+JHML.US,D,20240416,000000,62.08,62.11,61.6848,61.8465,32959,0
+JHML.US,D,20240417,000000,62.06,62.06,61.46,61.47,20006,0
+JHML.US,D,20240418,000000,61.69,61.8691,61.316,61.39,20122,0
+JHML.US,D,20240419,000000,61.39,61.475,61.0063,61.15,22516,0
+JHML.US,D,20240422,000000,61.46,61.9542,61.2461,61.65,22247,0
+JHML.US,D,20240423,000000,61.91,62.425,61.905,62.3168,27988,0
+JHML.US,D,20240424,000000,62.41,62.49,62.045,62.39,21983,0
+JHML.US,D,20240425,000000,61.73,62.2422,61.5278,62.12,25247,0
+JHML.US,D,20240426,000000,62.33,62.6817,62.33,62.5478,13095,0
+JHML.US,D,20240429,000000,62.66,62.8314,62.476,62.82,18162,0
+JHML.US,D,20240430,000000,62.61,62.6284,61.81,61.81,20508,0
+JHML.US,D,20240501,000000,61.72,62.4073,61.5627,61.64,12943,0
+JHML.US,D,20240502,000000,62.09,62.23,61.61,62.17,79444,0
+JHML.US,D,20240503,000000,62.82,62.8634,62.49,62.77,10866,0
+JHML.US,D,20240506,000000,63.09,63.3365,63.0847,63.3365,16185,0
+JHML.US,D,20240507,000000,63.45,63.62,63.4346,63.497,17786,0
+JHML.US,D,20240508,000000,63.29,63.515,63.29,63.49,18025,0
+JHML.US,D,20240509,000000,63.45,63.94,63.45,63.94,50551,0
+JHML.US,D,20240510,000000,64.16,64.16,63.94,64.07,86431,0
+JHML.US,D,20240513,000000,64.26,64.26,63.94,63.9484,21067,0
+JHML.US,D,20240514,000000,64.03,64.2968,63.955,64.255,24921,0
+JHML.US,D,20240515,000000,64.54,64.94,64.51,64.94,20799,0
+JHML.US,D,20240516,000000,64.93,65.0901,64.84,64.8458,15133,0
+JHML.US,D,20240517,000000,64.8,64.875,64.7253,64.8665,25782,0
+JHML.US,D,20240520,000000,64.88,65.0817,64.88,64.92,22548,0
+JHML.US,D,20240521,000000,64.77,64.981,64.77,64.9739,22315,0
+JHML.US,D,20240522,000000,64.92,64.97,64.64,64.74,22715,0
+JHML.US,D,20240523,000000,65.09,65.09,64.026,64.14,31742,0
+JHML.US,D,20240524,000000,64.39,64.6441,64.31,64.5044,30159,0
+JHML.US,D,20240528,000000,64.65,64.65,64.125,64.2719,18380,0
+JHML.US,D,20240529,000000,63.87,63.91,63.7,63.7,23205,0
+JHML.US,D,20240530,000000,63.63,63.8316,63.4901,63.64,33763,0
+JHML.US,D,20240531,000000,63.75,64.1503,63.25,64.1503,18863,0
+JHML.US,D,20240603,000000,64.44,64.44,63.501,64.031,40339,0
+JHML.US,D,20240604,000000,63.86,64.0798,63.65,63.95,30201,0
+JHML.US,D,20240605,000000,64.25,64.61,63.995,64.61,21593,0
+JHML.US,D,20240606,000000,64.62,64.6374,64.385,64.5,20766,0
+JHML.US,D,20240607,000000,64.4,64.6401,64.28,64.43,10029,0
+JHML.US,D,20240610,000000,64.23,64.67,64.23,64.565,15053,0
+JHML.US,D,20240611,000000,64.46,64.6,64.1,64.5822,32295,0
+JHML.US,D,20240612,000000,65.28,65.3606,64.9769,65.06,37404,0
+JHML.US,D,20240613,000000,65.13,65.13,64.77,65.0749,25224,0
+JHML.US,D,20240614,000000,64.82,64.89,64.51,64.89,106802,0
+JHML.US,D,20240617,000000,64.82,65.51,64.76,65.3863,14173,0
+JHML.US,D,20240618,000000,65.45,65.6,65.4294,65.5801,33489,0
+JHML.US,D,20240620,000000,65.67,65.7345,65.4,65.45,25604,0
+JHML.US,D,20240621,000000,65.46,65.474,65.34,65.474,26740,0
+JHML.US,D,20240624,000000,65.53,65.8699,65.48,65.48,41083,0
+JHML.US,D,20240625,000000,65.63,65.63,65.27,65.42,15374,0
+JHML.US,D,20240626,000000,64.96,65.14,64.8614,65.1176,15653,0
+JHML.US,D,20240627,000000,65.09,65.19,64.9609,65.14,34114,0
+JHML.US,D,20240628,000000,65.36,65.5657,65.01,65.01,21684,0
+JHML.US,D,20240701,000000,65.22,65.2417,64.8375,64.9795,20961,0
+JHML.US,D,20240702,000000,64.83,65.2877,64.83,65.2877,10129,0
+JHML.US,D,20240703,000000,65.37,65.5058,65.35,65.47,61451,0
+JHML.US,D,20240705,000000,65.5,65.68,65.35,65.65,74096,0
+JHML.US,D,20240708,000000,65.83,65.875,65.64,65.77,32888,0
+JHML.US,D,20240709,000000,65.84,65.965,65.72,65.76,28752,0
+JHML.US,D,20240710,000000,65.83,66.361,65.83,66.361,37620,0
+JHML.US,D,20240711,000000,66.52,66.7183,66.251,66.34,36260,0
+JHML.US,D,20240712,000000,66.57,67.1886,66.57,66.7,16740,0
+JHML.US,D,20240715,000000,66.99,67.28,66.86,66.89,13670,0
+JHML.US,D,20240716,000000,67.23,67.74,67.23,67.74,20121,0
+JHML.US,D,20240717,000000,67.12,67.3632,66.93,66.93,18924,0
+JHML.US,D,20240718,000000,67.03,67.29,66.19,66.4,16644,0
+JHML.US,D,20240719,000000,66.36,66.42,65.8201,65.885,9225,0
+JHML.US,D,20240722,000000,66.35,66.57,66.04,66.5331,21469,0
+JHML.US,D,20240723,000000,66.54,66.6687,66.36,66.3747,235703,0
+JHML.US,D,20240724,000000,66,66.04,65.18,65.21,27068,0
+JHML.US,D,20240725,000000,65.22,65.9709,65.06,65.06,16171,0
+JHML.US,D,20240726,000000,65.58,66.16,65.58,65.8189,15894,0
+JHML.US,D,20240729,000000,66.1,66.1111,65.72,65.9419,18879,0
+JHML.US,D,20240730,000000,66.13,66.2964,65.5902,65.9564,21730,0
+JHML.US,D,20240731,000000,66.6,67.02,66.44,66.6554,31770,0
+JHML.US,D,20240801,000000,66.76,66.98,65.395,65.7,22204,0
+JHML.US,D,20240802,000000,64.92,64.92,63.8761,64.3637,10891,0
+JHML.US,D,20240805,000000,62.15,63.205,62.125,62.6192,22677,0
+JHML.US,D,20240806,000000,62.88,64.1193,62.88,63.32,36211,0
+JHML.US,D,20240807,000000,63.95,64.26,62.83,62.83,23336,0
+JHML.US,D,20240808,000000,63.43,64.28,63.28,64.21,22978,0
+JHML.US,D,20240809,000000,64.21,64.51,64.005,64.51,14308,0
+JHML.US,D,20240812,000000,64.62,64.66,64.26,64.32,17777,0
+JHML.US,D,20240813,000000,64.72,65.3,64.6514,65.2482,22078,0
+JHML.US,D,20240814,000000,65.37,65.56,65.2105,65.5298,14834,0
+JHML.US,D,20240815,000000,66.2,66.5551,66.1151,66.49,10549,0
+JHML.US,D,20240816,000000,66.3,66.702,66.3,66.65,17139,0
+JHML.US,D,20240819,000000,66.7,67.1456,66.7,67.1456,14182,0
+JHML.US,D,20240820,000000,67.18,67.2558,66.935,67.01,32994,0
+JHML.US,D,20240821,000000,67.25,67.47,67.12,67.4143,22263,0
+JHML.US,D,20240822,000000,67.53,67.61,66.89,66.97,28860,0
+JHML.US,D,20240823,000000,67.38,67.79,67.28,67.74,33391,0
+JHML.US,D,20240826,000000,67.87,67.93,67.51,67.64,13196,0
+JHML.US,D,20240827,000000,67.44,67.6978,67.425,67.6383,13278,0
+JHML.US,D,20240828,000000,67.6078,67.7,67.0783,67.38,36298,0
+JHML.US,D,20240829,000000,67.6,68.02,67.46,67.54,23743,0
+JHML.US,D,20240830,000000,67.81,68.1519,67.385,68.15,12315,0
+JHML.US,D,20240903,000000,67.81,67.81,66.85,66.9,21047,0
+JHML.US,D,20240904,000000,66.65,67.0899,66.58,66.72,16036,0
+JHML.US,D,20240905,000000,66.75,66.82,66.1866,66.42,19201,0
+JHML.US,D,20240906,000000,66.42,66.7,65.36,65.43,60802,0
+JHML.US,D,20240909,000000,65.84,66.305,65.79,66.09,39599,0
+JHML.US,D,20240910,000000,66.32,66.32,65.725,66.22,22962,0
+JHML.US,D,20240911,000000,66.17,66.8,65.13,66.75,110934,0
+JHML.US,D,20240912,000000,66.79,67.23,66.53,67.23,16592,0
+JHML.US,D,20240913,000000,67.31,67.7787,67.31,67.64,12261,0
+JHML.US,D,20240916,000000,67.75,67.95,67.66,67.95,18954,0
+JHML.US,D,20240917,000000,68.22,68.38,67.9,68.03,20853,0
+JHML.US,D,20240918,000000,68.09,68.53,67.879,67.879,22933,0
+JHML.US,D,20240919,000000,68.96,69.115,68.6103,68.95,22415,0
+JHML.US,D,20240920,000000,68.78,68.85,68.505,68.77,20281,0
+JHML.US,D,20240923,000000,68.9,69.04,68.85,69.04,21169,0
+JHML.US,D,20240924,000000,69.13,69.14,68.9,69.14,15491,0
+JHML.US,D,20240925,000000,69.09,69.1246,68.81,68.85,20790,0
+JHML.US,D,20240926,000000,69.37,69.37,69.0657,69.3,20930,0
+JHML.US,D,20240927,000000,69.45,69.55395,69.16,69.27,24178,0
+JHML.US,D,20240930,000000,69.13,69.46,68.8336,69.44,32596,0
+JHML.US,D,20241001,000000,69.43,69.43,68.774,68.99,11799,0
+JHML.US,D,20241002,000000,68.8,69.1023,68.72,68.9823,17876,0
+JHML.US,D,20241003,000000,68.77,68.95,68.5691,68.82,50495,0
+JHML.US,D,20241004,000000,69.29,69.37,68.92,69.37,13736,0
+JHML.US,D,20241007,000000,69.18,69.18,68.6158,68.78,39545,0
+JHML.US,D,20241008,000000,68.96,69.3,68.8762,69.24,34931,0
+JHML.US,D,20241009,000000,69.24,69.79,69.1602,69.7,18103,0
+JHML.US,D,20241010,000000,69.5,69.6565,69.4024,69.55,41204,0
+JHML.US,D,20241011,000000,69.61,70.19,69.61,70.1466,17571,0
+JHML.US,D,20241014,000000,70.29,70.6941,70.29,70.6941,6682,0
+JHML.US,D,20241015,000000,70.68,70.8,70.18,70.19,15765,0
+JHML.US,D,20241016,000000,70.33,70.6,70.232,70.56,20598,0
+JHML.US,D,20241017,000000,70.91,70.91,70.54,70.6,13323,0
+JHML.US,D,20241018,000000,70.64,70.84748,70.62,70.78,19169,0
+JHML.US,D,20241021,000000,70.69,70.69,70.1825,70.44,17689,0
+JHML.US,D,20241022,000000,70.11,70.34,69.9851,70.28,18492,0
+JHML.US,D,20241023,000000,69.99,70.1247,69.3937,69.82,18432,0
+JHML.US,D,20241024,000000,70.03,70.03,69.62,69.85,22434,0
+JHML.US,D,20241025,000000,70.19,70.349,69.6,69.71,8993,0
+JHML.US,D,20241028,000000,70.02,70.12,69.9782,69.98,12714,0
+JHML.US,D,20241029,000000,69.79,70.1,69.6984,69.95,20122,0
+JHML.US,D,20241030,000000,69.81,70.1933,69.78,69.84,20259,0
+JHML.US,D,20241031,000000,69.44,69.45,68.78,68.79,34050,0
+JHML.US,D,20241101,000000,69.09,69.4298,68.935,68.96,11226,0
+JHML.US,D,20241104,000000,68.99,69.11,68.7177,68.81,13689,0
+JHML.US,D,20241105,000000,68.89,69.71,68.89,69.67,13515,0
+JHML.US,D,20241106,000000,71.25,71.65,70.9836,71.64,23841,0
+JHML.US,D,20241107,000000,71.87,72.09,71.76,71.96,16206,0
+JHML.US,D,20241108,000000,72.04,72.4195,71.975,72.2538,14066,0
+JHML.US,D,20241111,000000,72.5524,72.626,72.4162,72.47,17441,0
+JHML.US,D,20241112,000000,72.505,72.52,72.0514,72.18,10039,0
+JHML.US,D,20241113,000000,72.2559,72.4174,72.03,72.1163,14768,0
+JHML.US,D,20241114,000000,72.18,72.2,71.5902,71.62,15297,0
+JHML.US,D,20241115,000000,71.3011,71.3011,70.63,70.7925,32207,0
+JHML.US,D,20241118,000000,70.8267,71.2,70.8267,71.0583,16201,0
+JHML.US,D,20241119,000000,70.635,71.29,70.6,71.19,37195,0
+JHML.US,D,20241120,000000,71.05,71.34,70.7156,71.34,47061,0
+JHML.US,D,20241121,000000,71.2612,72.11,71.2612,72,31494,0
+JHML.US,D,20241122,000000,72.18,72.46,72.03,72.4433,16350,0
+JHML.US,D,20241125,000000,73.1013,73.1013,72.6326,72.89,12435,0
+JHML.US,D,20241126,000000,72.9285,73.155,72.81,73.1233,23078,0
+JHML.US,D,20241127,000000,73.1973,73.2461,72.82,72.92,27031,0
+JHML.US,D,20241129,000000,73.15,73.3868,73.09,73.2535,2504,0
+JHML.US,D,20241202,000000,73.18,73.309,73.08,73.2211,18025,0
+JHML.US,D,20241203,000000,73.1541,73.27,73.02,73.18,23162,0
+JHML.US,D,20241204,000000,73.30204,73.46,73.26,73.4437,18740,0
+JHML.US,D,20241205,000000,73.4261,73.5,73.2071,73.2071,12909,0
+JHML.US,D,20241206,000000,73.47,73.49,73.235,73.35,18840,0
+JHML.US,D,20241209,000000,73.2902,73.35,72.805,72.805,23853,0
+JHML.US,D,20241210,000000,72.5898,72.91,72.4229,72.45,60891,0
+JHML.US,D,20241211,000000,72.785,72.945,72.77,72.85,362643,0
+JHML.US,D,20241212,000000,72.7493,72.79,72.52,72.52,15470,0
+JHML.US,D,20241213,000000,72.64,72.73,72.26,72.42,38674,0
+JHML.US,D,20241216,000000,72.45,72.6969,72.45,72.48,20947,0
+JHML.US,D,20241217,000000,72.1594,72.2399,71.9109,72.06,28591,0
+JHML.US,D,20241218,000000,72.07,72.21,69.89,69.89,28489,0
+JHML.US,D,20241219,000000,70.39,70.62102,69.81,69.8109,16136,0
+JHML.US,D,20241220,000000,69.41,71.0625,69.41,70.65,138988,0
+JHML.US,D,20241223,000000,70.5356,70.9154,70.2491,70.9154,34630,0
+JHML.US,D,20241224,000000,71.0022,71.565,71.0022,71.565,13354,0
+JHML.US,D,20241226,000000,71.42,71.7266,71.27,71.64,9050,0
+JHML.US,D,20241227,000000,70.8,70.8,70.08,70.49,14098,0
+JHML.US,D,20241230,000000,69.655,70.09,69.33,69.8,67341,0
+JHML.US,D,20241231,000000,70,70.04,69.4901,69.65,42363,0
+JHML.US,D,20250102,000000,70.08,70.28,69.2242,69.5,22365,0
+JHML.US,D,20250103,000000,69.8762,70.34,69.711,70.33,23650,0
+JHML.US,D,20250106,000000,70.76,71.0728,70.47,70.53,18261,0
+JHML.US,D,20250107,000000,70.78,70.8199,69.8958,70,63008,0
+JHML.US,D,20250108,000000,69.85,70.18,69.6234,70.18,43192,0
+JHML.US,D,20250110,000000,69.7,69.7,68.9254,69.11,42402,0
+JHML.US,D,20250113,000000,68.6399,69.38,68.61,69.35,23518,0
+JHML.US,D,20250114,000000,69.67,69.81,69.21,69.66,35621,0
+JHML.US,D,20250115,000000,70.8105,70.92,70.51,70.74,18129,0
+JHML.US,D,20250116,000000,70.815,71.12,70.7807,70.92,14333,0
+JHML.US,D,20250117,000000,71.4599,71.72,71.3701,71.5216,18269,0
+JHML.US,D,20250121,000000,71.95,72.32,71.86,72.32,143976,0
+JHML.US,D,20250122,000000,72.465,72.62,72.42,72.42,13927,0
+JHML.US,D,20250123,000000,72.39449,72.77,72.33,72.75,16920,0
+JHML.US,D,20250124,000000,72.8254,72.8998,72.56,72.65,20961,0
+JHML.US,D,20250127,000000,71.78,72.04,71.38,72.04,64868,0
+JHML.US,D,20250128,000000,72.06,72.37,71.92,72.23,46106,0
+JHML.US,D,20250129,000000,72.228,72.38,71.85,72.04,25875,0
+JHML.US,D,20250130,000000,72.52,72.81,72.2962,72.63,18339,0
+JHML.US,D,20250131,000000,72.77,73.0143,72.145,72.1838,22574,0
+JHML.US,D,20250203,000000,71.14,72.0367,70.9384,71.715,22229,0
+JHML.US,D,20250204,000000,71.74,72.1399,71.65,72.11,77491,0
+JHML.US,D,20250205,000000,72.0401,72.43,71.89,72.39,25841,0
+JHML.US,D,20250206,000000,72.6145,72.6145,72.1168,72.5,17279,0
+JHML.US,D,20250207,000000,72.66,72.7399,71.89,71.9349,21422,0
+JHML.US,D,20250210,000000,72.13,72.4,72.13,72.305,21680,0
+JHML.US,D,20250211,000000,72.09,72.37,72.02,72.37,37970,0
+JHML.US,D,20250212,000000,71.64,72.12,71.57,72.03,24346,0
+JHML.US,D,20250213,000000,72.255,72.68,72.16,72.68,28485,0
+JHML.US,D,20250214,000000,72.7249,72.86,72.617,72.66,21580,0
+JHML.US,D,20250218,000000,72.6889,72.8045,72.5856,72.8045,14088,0
+JHML.US,D,20250219,000000,72.705,73.06,72.6657,73.03,28946,0
+JHML.US,D,20250220,000000,72.73,72.93,72.2928,72.62,23048,0
+JHML.US,D,20250221,000000,72.39,72.64,71.3143,71.39,25230,0
+JHML.US,D,20250224,000000,71.7186,71.7186,71.14,71.18,16470,0
+JHML.US,D,20250225,000000,71.2913,71.2913,70.54,70.94,24872,0
+JHML.US,D,20250226,000000,71.21,71.5963,70.77,70.94,47191,0
+JHML.US,D,20250227,000000,71.27,71.27,70.05,70.09,29518,0
+JHML.US,D,20250228,000000,70.25,71.12,69.88,71.06,18421,0
+JHML.US,D,20250303,000000,71.27,71.42,69.6,69.99,30991,0
+JHML.US,D,20250304,000000,69.3363,69.984,68.518,69.01,30959,0
+JHML.US,D,20250305,000000,69.1711,69.8988,68.5716,69.71,35519,0
+JHML.US,D,20250306,000000,68.7501,69.39,68.38,68.55,60440,0
+JHML.US,D,20250307,000000,68.7055,69.1,67.91,69,25970,0
+JHML.US,D,20250310,000000,68.165,68.41,66.977,67.37,99169,0
+JHML.US,D,20250311,000000,67.3,67.46,66.45,66.73,51033,0
+JHML.US,D,20250312,000000,67.43,67.43,66.4985,66.93,32105,0
+JHML.US,D,20250313,000000,66.88,66.9,65.92,66.07,30004,0
+JHML.US,D,20250314,000000,66.74,67.5,66.64,67.41,29054,0
+JHML.US,D,20250317,000000,67.78,68.38,67.34,68.06,16027,0
+JHML.US,D,20250318,000000,67.6906,67.9,67.31,67.43,24171,0
+JHML.US,D,20250319,000000,67.6552,68.4449,67.551,68.14,41588,0
+JHML.US,D,20250320,000000,67.82,68.515,67.73,67.93,22086,0
+JHML.US,D,20250321,000000,67.4573,67.89,67.32,67.87,22641,0
+JHML.US,D,20250324,000000,68.8102,69.15,68.59,69.05,26860,0
+JHML.US,D,20250325,000000,69.1577,69.2861,68.9,69.12,17451,0
+JHML.US,D,20250326,000000,69.312,69.312,68.38965,68.52,20181,0
+JHML.US,D,20250327,000000,68.1318,68.7369,68.1297,68.24,20405,0
+JHML.US,D,20250328,000000,68.13,68.13,66.9501,67.05,12630,0
+JHML.US,D,20250331,000000,66.4513,67.57,66.37,67.42,67277,0
+JHML.US,D,20250401,000000,67.4034,67.69,67.02,67.64,21824,0
+JHML.US,D,20250402,000000,67.45,68.4217,66.99,68.26,36896,0
+JHML.US,D,20250403,000000,66.15,66.15,64.84,64.84,26640,0
+JHML.US,D,20250404,000000,62.72,63.18,61.0583,61.14,42531,0
+JHML.US,D,20250407,000000,59.39,62.17,58.38,60.9,307557,0
+JHML.US,D,20250408,000000,62.5129,63.09,59.06,59.7356,95319,0
+JHML.US,D,20250409,000000,59.5092,65.28,59.31,65.02,52848,0
+JHML.US,D,20250410,000000,63.77,63.9,61.59,63.01,30892,0
+JHML.US,D,20250411,000000,62.5647,64.18,62.4115,64.03,42070,0
+JHML.US,D,20250414,000000,64.8491,65.08,64.23,64.63,23212,0
+JHML.US,D,20250415,000000,64.945,65.1,64.38,64.38,39375,0
+JHML.US,D,20250416,000000,64.1105,64.36,62.73,63.18,37673,0
+JHML.US,D,20250417,000000,63.59,64.035,63.32,63.57,21143,0
+JHML.US,D,20250421,000000,62.95,63.02,61.48,62.15,25554,0
+JHML.US,D,20250422,000000,62.86,63.7896,62.8,63.73,22737,0
+JHML.US,D,20250423,000000,65.275,65.8781,64.386,64.59,25824,0
+JHML.US,D,20250424,000000,64.789,65.9,64.71,65.88,35448,0
+JHML.US,D,20250425,000000,65.6482,66.1,65.513,66.075,49934,0
+JHML.US,D,20250428,000000,66.39,66.39,65.63,66.21,43619,0
+JHML.US,D,20250429,000000,66.1675,66.65,65.94,66.59,52007,0
+JHML.US,D,20250430,000000,65.3238,66.7,65.3238,66.51,30425,0
+JHML.US,D,20250501,000000,66.94,67.5093,66.94,66.9618,37844,0
+JHML.US,D,20250502,000000,67.59,68.1482,67.53,67.97,29469,0
+JHML.US,D,20250505,000000,67.92,68.055,67.54,67.67,29408,0
+JHML.US,D,20250506,000000,67.0597,67.65,67.0597,67.2,12792,0
+JHML.US,D,20250507,000000,67.47,67.62,67.02,67.535,38473,0
+JHML.US,D,20250508,000000,67.9578,68.608,67.8148,67.96,9213,0
+JHML.US,D,20250509,000000,68.2089,68.2089,67.7555,67.8918,12456,0
+JHML.US,D,20250512,000000,69.77,70.04,69.4401,70.04,23066,0
+JHML.US,D,20250513,000000,70.18,70.65,70.14,70.41,22884,0
+JHML.US,D,20250514,000000,70.325,70.38,70.18,70.25,13579,0
+JHML.US,D,20250515,000000,70.12,70.61,69.98,70.58,21844,0
+JHML.US,D,20250516,000000,70.658,71.23,70.646,71.23,12385,0
+JHML.US,D,20250519,000000,70.78,71.32,70.48,71.24,11413,0
+JHML.US,D,20250520,000000,71.1369,71.1574,70.7747,70.98,19465,0
+JHML.US,D,20250521,000000,70.53,70.7329,69.61,69.7526,17911,0
+JHML.US,D,20250522,000000,69.64,70.05,69.4567,69.58,19347,0
+JHML.US,D,20250523,000000,69.03,69.4625,68.75,69.26,19424,0
+JHML.US,D,20250527,000000,70.02,70.6011,69.99,70.57,16821,0
+JHML.US,D,20250528,000000,70.665,70.68,70.15,70.15,15028,0
+JHML.US,D,20250529,000000,70.32,70.66,70.0117,70.36,18477,0
+JHML.US,D,20250530,000000,70.155,70.5,69.74,70.37,19170,0
+JHML.US,D,20250602,000000,70.1554,70.615,69.7327,70.5681,21232,0
+JHML.US,D,20250603,000000,70.58,71.1799,70.5282,71.14,12889,0
+JHML.US,D,20250604,000000,71.2606,71.32,71.0835,71.0835,8652,0
+JHML.US,D,20250605,000000,71.015,71.3834,70.695,70.86,19135,0
+JHML.US,D,20250606,000000,71.6009,71.62,71.4,71.59,6886,0
+JHML.US,D,20250609,000000,71.5085,71.811,71.46,71.5937,12046,0
+JHML.US,D,20250610,000000,71.63,71.8873,71.61,71.8675,10388,0
+JHML.US,D,20250611,000000,71.8414,72.1093,71.54,71.71,16136,0
+JHML.US,D,20250612,000000,71.56,71.93,71.53,71.93,18874,0
+JHML.US,D,20250613,000000,71.5,71.73,71.04,71.04,7813,0
+JHML.US,D,20250616,000000,71.55,71.9469,71.55,71.73,23459,0
+JHML.US,D,20250617,000000,71.495,71.6974,71.1551,71.21,32124,0
+JHML.US,D,20250618,000000,71.28,71.6575,71.18,71.18,18977,0
+JHML.US,D,20250620,000000,71.52,71.66,70.99,71.05,57290,0
+JHML.US,D,20250623,000000,71.45,71.82,70.84,71.75,27859,0
+JHML.US,D,20250624,000000,72.17,72.68,72.17,72.59,15382,0
+JHML.US,D,20250625,000000,72.4909,72.63,72.271,72.4,22588,0
+JHML.US,D,20250626,000000,72.33,72.625,72.21,72.56,46243,0
+JHML.US,D,20250627,000000,72.72,73.18,72.515,72.94,26694,0
+JHML.US,D,20250630,000000,73.14,73.36,73.0516,73.353,20798,0
+JHML.US,D,20250701,000000,73.3243,73.6699,73.11,73.57,13424,0
+JHML.US,D,20250702,000000,73.4847,73.7862,73.48,73.7859,17216,0
+JHML.US,D,20250703,000000,74.24,74.42,74.09,74.39,9622,0
+JHML.US,D,20250707,000000,74.14,74.21,73.459,73.78,46923,0
+JHML.US,D,20250708,000000,73.85,73.925,73.6898,73.81,19675,0
+JHML.US,D,20250709,000000,74.16,74.16,73.7631,74.13,26644,0
+JHML.US,D,20250710,000000,74.1,74.53,74.09,74.34,13402,0
+JHML.US,D,20250711,000000,73.895,74.149,73.845,74.003,20698,0
+JHML.US,D,20250714,000000,73.94,74.2,73.89,74.147,19472,0
+JHML.US,D,20250715,000000,74.22,74.34,73.53,73.53,38395,0
+JHML.US,D,20250716,000000,73.61,73.7929,73.23,73.76,11130,0
+JHML.US,D,20250717,000000,73.908,74.33,73.84,74.25,47033,0
+JHML.US,D,20250718,000000,74.516,74.56,74.1745,74.3,17606,0
+JHML.US,D,20250721,000000,74.55,74.72,74.26,74.26,59858,0
+JHML.US,D,20250722,000000,74.4402,74.675,74.291,74.61,19447,0
+JHML.US,D,20250723,000000,74.935,75.23,74.8379,75.23,14600,0
+JHML.US,D,20250724,000000,75.26,75.41,75.18,75.18,14445,0
+JHML.US,D,20250725,000000,75.2867,75.57,75.26,75.4868,17779,0
+JHML.US,D,20250728,000000,75.5174,75.5847,75.22,75.34,12239,0
+JHML.US,D,20250729,000000,75.4777,75.53,75.12,75.22,14437,0
+JHML.US,D,20250730,000000,75.2946,75.44,74.69,74.96,19281,0
+JHML.US,D,20250731,000000,75.37,75.4801,74.65,74.6507,21987,0
+JHML.US,D,20250801,000000,73.69,73.98,73.391,73.62,9301,0
+JHML.US,D,20250804,000000,74.305,74.6433,74.01,74.6433,31100,0
+JHML.US,D,20250805,000000,74.75,74.75,74.23,74.3,31633,0
+JHML.US,D,20250806,000000,74.4336,74.7462,74.27,74.62,18345,0
+JHML.US,D,20250807,000000,74.6413,75.1,74.21,74.54,10997,0
+JHML.US,D,20250808,000000,74.765,75.0153,74.74,74.91,11511,0
+JHML.US,D,20250811,000000,75.07,75.07,74.76,74.76,15921,0
+JHML.US,D,20250812,000000,75.0498,75.68,75.0498,75.68,18964,0
+JHML.US,D,20250813,000000,75.98,76.1383,75.768,76.1383,18264,0
+JHML.US,D,20250814,000000,75.809,76.0122,75.73,76.0087,16524,0
+JHML.US,D,20250815,000000,75.76,76.12,75.7,75.7,16128,0
+JHML.US,D,20250818,000000,75.72,75.77,75.66,75.75,16164,0
+JHML.US,D,20250819,000000,75.76,75.9993,75.4107,75.59,15960,0
+JHML.US,D,20250820,000000,75.52,75.55,74.971,75.4755,13906,0
+JHML.US,D,20250821,000000,75.225,75.4,75.0166,75.15,34997,0
+JHML.US,D,20250822,000000,76.235,76.58,75.41,76.3811,11304,0
+JHML.US,D,20250825,000000,76.2833,76.31,76.06,76.061,17534,0
+JHML.US,D,20250826,000000,76.06,76.2915,75.9977,76.26,14629,0
+JHML.US,D,20250827,000000,76.39,76.56,76.18,76.52,14040,0
+JHML.US,D,20250828,000000,76.53,76.71,76.42,76.71,37395,0
+JHML.US,D,20250829,000000,76.55,76.56,76.20424,76.32,13589,0
+JHML.US,D,20250902,000000,75.401,75.83,75.29,75.83,10074,0
+JHML.US,D,20250903,000000,75.8138,76.0568,75.65,75.981,13049,0
+JHML.US,D,20250904,000000,76.07,76.68,76.07,76.68,9335,0
+JHML.US,D,20250905,000000,77.086,77.1048,76.1963,76.61,26861,0
+JHML.US,D,20250908,000000,76.565,76.7907,76.4918,76.7378,14905,0
+JHML.US,D,20250909,000000,76.8,76.8217,76.52,76.77,17304,0
+JHML.US,D,20250910,000000,76.9,77.145,76.72,76.9287,51552,0
+JHML.US,D,20250911,000000,77.17,77.73,77.12,77.69,12277,0
+JHML.US,D,20250912,000000,77.6075,77.69,77.46,77.5266,10736,0
+JHML.US,D,20250915,000000,77.7152,77.8318,77.5337,77.62,43349,0
+JHML.US,D,20250916,000000,77.7674,77.7674,77.37,77.45,56397,0
+JHML.US,D,20250917,000000,77.6,77.89811,77.0236,77.42,54660,0
+JHML.US,D,20250918,000000,77.69,78.1,77.67424,77.91,34930,0
+JHML.US,D,20250919,000000,77.95,78.15,77.75,78.07,29423,0
+JHML.US,D,20250922,000000,77.9019,78.34,77.9,78.29,20338,0
+JHML.US,D,20250923,000000,78.5395,78.5395,77.9509,78.04,16178,0
+JHML.US,D,20250924,000000,78.156,78.24,77.72,77.8,17547,0
+JHML.US,D,20250925,000000,77.34,77.51,77.01,77.33,23589,0
+JHML.US,D,20250926,000000,77.75244,77.92,77.52,77.906,15824,0
+JHML.US,D,20250929,000000,78.13,78.29,77.921,78.12,18345,0
+JHML.US,D,20250930,000000,78.0445,78.37,77.8087,78.37,18805,0
+JHML.US,D,20251001,000000,78.1989,78.5899,78.09,78.54,217341,0
+JHML.US,D,20251002,000000,78.62,78.72,78.3575,78.68,33502,0
+JHML.US,D,20251003,000000,78.9554,79.1609,78.74294,78.754,16459,0
+JHML.US,D,20251006,000000,78.8018,79.13,78.7649,78.91,39040,0
+JHML.US,D,20251007,000000,79.08,79.0817,78.43,78.55,14027,0
+JHML.US,D,20251008,000000,78.83,79.0375,78.79,78.99,19981,0
+JHML.US,D,20251009,000000,78.69351,78.76,78.445,78.56,166297,0
+JHML.US,D,20251010,000000,78.7415,78.7699,76.59,76.59,16128,0
+JHML.US,D,20251013,000000,77.39,77.858,77.39,77.72,11172,0
+JHML.US,D,20251014,000000,77.0012,78.2595,76.95,77.8858,56764,0
+JHML.US,D,20251015,000000,78.5,78.8,77.7176,78.19,27423,0
+JHML.US,D,20251016,000000,78.44,78.52,77.27,77.52,18665,0
+JHML.US,D,20251017,000000,77.4,78.01,77.3,77.88,15863,0
+JHML.US,D,20251020,000000,78.47,78.79,78.24,78.71,22963,0
+JHML.US,D,20251021,000000,78.73,79,78.641,78.8947,19615,0
+JHML.US,D,20251022,000000,78.75,78.87,78.12,78.34,16303,0
+JHML.US,D,20251023,000000,78.794,78.99,78.48,78.84,11279,0
+JHML.US,D,20251024,000000,79.39,79.6,79.38,79.38,10303,0
+JHML.US,D,20251027,000000,79.9285,80.12,79.872,80.09,13129,0
+JHML.US,D,20251028,000000,79.89,80.19,79.89,79.92,23848,0
+JHML.US,D,20251029,000000,80.12,80.125,79.43,79.651,32470,0
+JHML.US,D,20251030,000000,79.3716,79.8199,79.09,79.09,21416,0
+JHML.US,D,20251031,000000,79.4,79.63,79.04,79.38,18019,0
+JHML.US,D,20251103,000000,79.31,79.7,79.07,79.34,16238,0
+JHML.US,D,20251104,000000,78.511,79.02,78.4906,78.66,37218,0
+JHML.US,D,20251105,000000,78.674,79.305,78.61,79,17896,0
+JHML.US,D,20251106,000000,78.92,78.96,78.1975,78.31,21487,0
+JHML.US,D,20251107,000000,77.865,78.61,77.701,78.61,11671,0
+JHML.US,D,20251110,000000,79.3509,79.69,78.9508,79.54,14341,0
+JHML.US,D,20251111,000000,79.6564,79.8665,79.4489,79.7729,25640,0
+JHML.US,D,20251112,000000,80.1,80.1,79.851,79.88,13276,0
+JHML.US,D,20251113,000000,79.5215,79.685,78.6096,78.68,21706,0
+JHML.US,D,20251114,000000,78.23,79.0013,78.02,78.51,27843,0
+JHML.US,D,20251117,000000,78.4824,78.5557,77.42,77.65,24209,0
+JHML.US,D,20251118,000000,77.4121,77.7579,76.825,77.371,18760,0
+JHML.US,D,20251119,000000,77.3005,77.8499,77.16,77.47,12988,0
+JHML.US,D,20251120,000000,78.625,78.75,76.36,76.36,25267,0
+JHML.US,D,20251121,000000,76.7783,77.88,76.4899,77.33,18922,0
+JHML.US,D,20251124,000000,77.61,78.39,77.61,78.26,29315,0
+JHML.US,D,20251125,000000,78.51,79.23,78.1,79.22,28384,0
+JHML.US,D,20251126,000000,79.5376,79.99,79.4,79.77,16764,0
+JHML.US,D,20251128,000000,79.89,80.21,79.89,80.14,3535,0
+JHML.US,D,20251201,000000,79.915,80.17,79.69,79.69,14333,0
+JHML.US,D,20251202,000000,79.955,80.02,79.645,79.8231,21299,0
+JHML.US,D,20251203,000000,79.84,80.2653,79.8,80.1848,13295,0
+JHML.US,D,20251204,000000,80.22,80.36,80.05,80.23,20686,0
+JHML.US,D,20251205,000000,80.3799,80.7,80.36,80.42,31959,0
+JHML.US,D,20251208,000000,80.3135,80.52,79.9483,80.1,30019,0
+JHML.US,D,20251209,000000,80.1608,80.3,79.96,79.975,15326,0
+JHML.US,D,20251210,000000,79.9513,80.81,79.94,80.76,19751,0
+JHML.US,D,20251211,000000,80.6205,81.19,80.51,81.17,17663,0
+JHML.US,D,20251212,000000,81.128,81.1843,80.175,80.35,19942,0
+JHML.US,D,20251215,000000,80.55,80.7,80.081,80.2716,28665,0
+JHML.US,D,20251216,000000,79.8695,80.19,79.5385,79.93,16641,0
+JHML.US,D,20251217,000000,79.965,80.1333,79.2493,79.2493,18757,0
+JHML.US,D,20251218,000000,79.89,80.2199,79.69,79.76,17656,0
+JHML.US,D,20251219,000000,80.19,80.3865,79.86,80.33,12890,0
+JHML.US,D,20251222,000000,80.6704,80.87,80.585,80.8406,20325,0
+JHML.US,D,20251223,000000,80.9194,81.06,80.73,81.03,34134,0
+JHML.US,D,20251224,000000,81.061,81.37,81.06,81.33,12766,0
+JHML.US,D,20251226,000000,81.41,81.41,81.14,81.32,23917,0
+JHML.US,D,20251229,000000,80.605,80.6868,80.42,80.58,22985,0
+JHML.US,D,20251230,000000,80.525,80.65,80.46,80.4611,35997,0
+JHML.US,D,20251231,000000,80.435,80.5,79.84,79.85,25817,0
+JHML.US,D,20260102,000000,80.016,80.2844,79.855,80.223,19649,0
+JHML.US,D,20260105,000000,80.6776,81.04,80.53,80.89,57519,0
+JHML.US,D,20260106,000000,80.97,81.67,80.84,81.65,132056,0
+JHML.US,D,20260107,000000,81.6,81.6,81.04,81.095,17542,0
+JHML.US,D,20260108,000000,81.0855,81.3851,80.96,81.3,16684,0
+JHML.US,D,20260109,000000,81.5398,81.9075,81.3599,81.805,20741,0
+JHML.US,D,20260112,000000,81.74,81.94,81.38,81.94,26142,0
+JHML.US,D,20260113,000000,81.88,82.03,81.58294,81.82,24566,0
+JHML.US,D,20260114,000000,81.51,81.63,81.2074,81.5881,19452,0
+JHML.US,D,20260115,000000,82.00539,82.28,81.915,81.95,66492,0
+JHML.US,D,20260116,000000,82.111,82.111,81.74,81.81,146026,0
+JHML.US,D,20260120,000000,80.76,81.15,80.26,80.31,39076,0
+JHML.US,D,20260121,000000,81.045,81.695,80.64,81.385,118121,0
+JHML.US,D,20260122,000000,81.933,81.9792,81.525,81.65,30931,0
+JHML.US,D,20260123,000000,81.485,81.635,81.34,81.485,22926,0
+JHML.US,D,20260126,000000,81.7301,82,81.7,81.86,33596,0
+JHML.US,D,20260127,000000,81.91,82.212,81.91,82.11,16876,0
+JHML.US,D,20260128,000000,82.328,82.328,81.98,82.12,90362,0
+JHML.US,D,20260129,000000,82.3618,82.3618,81.2,82.11,36140,0
+JHML.US,D,20260130,000000,81.9101,81.9101,81.21,81.73,37122,0
+JHML.US,D,20260202,000000,81.78,82.3396,81.46,82.205,33967,0
+JHML.US,D,20260203,000000,82.394,82.394,81.12869,81.7572,16604,0
+JHML.US,D,20260204,000000,81.86,82.13,81.21,81.67,19176,0
+JHML.US,D,20260205,000000,81.12,81.3285,80.7096,80.8157,29082,0
+JHML.US,D,20260206,000000,81.425,82.552,81.35,82.505,63067,0
+JHML.US,D,20260209,000000,82.36,82.9,82.33,82.7367,16423,0
+JHML.US,D,20260210,000000,82.84,82.96982,82.58,82.6,16901,0
+JHML.US,D,20260211,000000,83.21,83.21,82.26,82.65,24277,0
+JHML.US,D,20260212,000000,83.08,83.08,81.34,81.41,46746,0
+JHML.US,D,20260213,000000,81.35,82.1772,81.1856,81.6994,19226,0
+JHML.US,D,20260217,000000,81.785,81.9775,81.055,81.77,18523,0
+JHML.US,D,20260218,000000,82.41,82.53,81.96294,82.2,29334,0
diff --git a/daily/us/nyse etfs/1/jpld.us.txt b/daily/us/nyse etfs/1/jpld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..279772bd864d4c84efb4b0e39a8d480a0f778be6
--- /dev/null
+++ b/daily/us/nyse etfs/1/jpld.us.txt	
@@ -0,0 +1,641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPLD.US,D,20230801,000000,50.05,50.05,49.67,49.97,42793,0
+JPLD.US,D,20230802,000000,49.83,49.9702,49.83,49.945,43759,0
+JPLD.US,D,20230803,000000,50.04,50.04,49.88,49.92,61175,0
+JPLD.US,D,20230804,000000,49.8,49.99,49.8,49.91,64733,0
+JPLD.US,D,20230807,000000,49.92,50,49.92,49.98,39931,0
+JPLD.US,D,20230808,000000,49.87,50.02,49.87,49.99,15218,0
+JPLD.US,D,20230809,000000,50.02,50.09,50.01,50.045,18194,0
+JPLD.US,D,20230810,000000,50.04,50.0808,49.9707,49.9875,26797,0
+JPLD.US,D,20230811,000000,49.93,49.9702,49.92,49.9453,26300,0
+JPLD.US,D,20230814,000000,49.9,49.97,49.9,49.9,33891,0
+JPLD.US,D,20230815,000000,49.91,49.98,49.9,49.945,18946,0
+JPLD.US,D,20230816,000000,49.92,49.97,49.905,49.93,21259,0
+JPLD.US,D,20230817,000000,49.92,49.99,49.61,49.9,118725,0
+JPLD.US,D,20230818,000000,49.91,49.9899,49.91,49.96,15623,0
+JPLD.US,D,20230821,000000,49.9,49.9166,49.72,49.77,130241,0
+JPLD.US,D,20230822,000000,49.83,49.885,49.83,49.8575,17111,0
+JPLD.US,D,20230823,000000,49.91,49.9834,49.91,49.9555,18131,0
+JPLD.US,D,20230824,000000,49.92,49.96,49.92,49.93,23116,0
+JPLD.US,D,20230825,000000,49.92,49.99,49.91,49.96,5194,0
+JPLD.US,D,20230828,000000,49.96,49.99,49.9214,49.965,20098,0
+JPLD.US,D,20230829,000000,49.93,50.11,49.93,50.05,139424,0
+JPLD.US,D,20230830,000000,50.03,50.1399,49.66,50.03,117686,0
+JPLD.US,D,20230831,000000,50.07,50.1495,50.07,50.12,16574,0
+JPLD.US,D,20230901,000000,49.91,49.94,49.85,49.87,21785,0
+JPLD.US,D,20230905,000000,49.82,49.8362,49.785,49.8099,15514,0
+JPLD.US,D,20230906,000000,49.81,49.85,49.78,49.8,38154,0
+JPLD.US,D,20230907,000000,49.9,49.9,49.82,49.87,12571,0
+JPLD.US,D,20230908,000000,49.95,49.95,49.845,49.87,20850,0
+JPLD.US,D,20230911,000000,49.86,49.91,49.86,49.91,19561,0
+JPLD.US,D,20230912,000000,49.9,49.96,49.89,49.94,8890,0
+JPLD.US,D,20230913,000000,49.91,50,49.91,49.95,82030,0
+JPLD.US,D,20230914,000000,49.98,50.07,49.97,49.97,20612,0
+JPLD.US,D,20230915,000000,49.96,50.01,49.9502,49.9801,89383,0
+JPLD.US,D,20230918,000000,49.93,49.99,49.93,49.95,24113,0
+JPLD.US,D,20230919,000000,49.95,50.02,49.93,49.94,14015,0
+JPLD.US,D,20230920,000000,49.97,50.03,49.9401,49.9401,14405,0
+JPLD.US,D,20230921,000000,49.87,49.9584,49.87,49.9,18833,0
+JPLD.US,D,20230922,000000,49.89,50.04,49.89,50.04,313239,0
+JPLD.US,D,20230925,000000,49.98,50.0157,49.95,50,32368,0
+JPLD.US,D,20230926,000000,49.91,50,49.91,49.95,26114,0
+JPLD.US,D,20230927,000000,49.96,50.04,49.8607,49.89,24247,0
+JPLD.US,D,20230928,000000,49.84,49.91,49.84,49.905,81897,0
+JPLD.US,D,20230929,000000,49.94,49.975,49.69,49.9,16492,0
+JPLD.US,D,20231002,000000,49.7,49.7005,49.6407,49.65,12562,0
+JPLD.US,D,20231003,000000,49.53,49.6656,49.4986,49.58,22837,0
+JPLD.US,D,20231004,000000,49.61,49.68,49.59,49.68,42559,0
+JPLD.US,D,20231005,000000,49.63,49.76,49.6008,49.69,33193,0
+JPLD.US,D,20231006,000000,49.58,49.7281,49.54,49.64,24923,0
+JPLD.US,D,20231009,000000,49.73,49.82,49.59,49.71,13611,0
+JPLD.US,D,20231010,000000,49.72,49.83,49.51,49.7,51822,0
+JPLD.US,D,20231011,000000,49.78,49.8453,49.49,49.79,24513,0
+JPLD.US,D,20231012,000000,49.79,49.836,49.415,49.69,22532,0
+JPLD.US,D,20231013,000000,49.75,49.7998,49.5504,49.72,17846,0
+JPLD.US,D,20231016,000000,49.75,49.86,49.55,49.655,21135,0
+JPLD.US,D,20231017,000000,49.64,49.73,49.5844,49.69,57371,0
+JPLD.US,D,20231018,000000,49.64,49.665,49.57,49.57,12874,0
+JPLD.US,D,20231019,000000,49.69,49.69,49.5875,49.65,24695,0
+JPLD.US,D,20231020,000000,49.68,49.7201,49.65,49.6655,6457,0
+JPLD.US,D,20231023,000000,49.61,49.7,49.61,49.65,22038,0
+JPLD.US,D,20231024,000000,49.67,49.7035,49.57,49.6849,16504,0
+JPLD.US,D,20231025,000000,49.7,49.7103,49.61,49.62,194211,0
+JPLD.US,D,20231026,000000,49.67,49.9,49.61,49.88,391526,0
+JPLD.US,D,20231027,000000,49.85,49.9,49.79,49.84,42901,0
+JPLD.US,D,20231030,000000,49.84,49.8835,49.8301,49.85,15260,0
+JPLD.US,D,20231031,000000,49.86,49.91,49.86,49.91,11422,0
+JPLD.US,D,20231101,000000,49.725,49.7658,49.6767,49.7275,89091,0
+JPLD.US,D,20231102,000000,49.82,49.86,49.69,49.69,53905,0
+JPLD.US,D,20231103,000000,49.82,49.9099,49.73,49.75,52389,0
+JPLD.US,D,20231106,000000,49.73,49.7924,49.7,49.73,25271,0
+JPLD.US,D,20231107,000000,49.78,49.8799,49.78,49.82,20190,0
+JPLD.US,D,20231108,000000,49.83,50.02,49.83,49.99,61138,0
+JPLD.US,D,20231109,000000,49.9,49.932,49.79,49.79,11013,0
+JPLD.US,D,20231110,000000,49.84,49.8717,49.79,49.8025,17878,0
+JPLD.US,D,20231113,000000,49.805,49.85,49.7,49.84,26816,0
+JPLD.US,D,20231114,000000,49.94,50.04,49.94,50,10503,0
+JPLD.US,D,20231115,000000,49.91,49.98,49.91,49.97,16281,0
+JPLD.US,D,20231116,000000,49.94,50.0699,49.94,50,16896,0
+JPLD.US,D,20231117,000000,49.9947,50.04,49.97,49.9901,14494,0
+JPLD.US,D,20231120,000000,49.98,50.08,49.9718,50.07,24002,0
+JPLD.US,D,20231121,000000,50.03,50.0845,50.0275,50.06,17905,0
+JPLD.US,D,20231122,000000,50.09,50.12,50.06,50.12,11212,0
+JPLD.US,D,20231124,000000,50.1,50.1,50.02,50.02,3721,0
+JPLD.US,D,20231127,000000,50.04,50.14,50.04,50.14,26401,0
+JPLD.US,D,20231128,000000,50.16,50.23,50.16,50.2,20640,0
+JPLD.US,D,20231129,000000,50.21,50.3218,50.21,50.2959,18266,0
+JPLD.US,D,20231130,000000,50.275,50.29,50.21,50.29,20786,0
+JPLD.US,D,20231201,000000,50.05,50.21,50.05,50.21,20929,0
+JPLD.US,D,20231204,000000,50.12,50.2,50.11,50.18,20619,0
+JPLD.US,D,20231205,000000,50.16,50.16,50.1,50.15,162154,0
+JPLD.US,D,20231206,000000,50.2,50.2999,50.2,50.2401,36769,0
+JPLD.US,D,20231207,000000,50.22,50.3,50.22,50.279,13203,0
+JPLD.US,D,20231208,000000,50.2,50.27,50.1901,50.21,17939,0
+JPLD.US,D,20231211,000000,50.19,50.26,50.19,50.23,12007,0
+JPLD.US,D,20231212,000000,50.21,50.28,50.064,50.28,45107,0
+JPLD.US,D,20231213,000000,50.37,50.48,50.29,50.4721,24874,0
+JPLD.US,D,20231214,000000,50.58,50.61,50.52,50.55,16203,0
+JPLD.US,D,20231215,000000,50.51,50.57,50.34,50.48,38703,0
+JPLD.US,D,20231218,000000,50.51,50.56,50.245,50.56,72304,0
+JPLD.US,D,20231219,000000,50.52,50.6,50.52,50.5483,17826,0
+JPLD.US,D,20231220,000000,50.56,50.61,50.5338,50.61,575468,0
+JPLD.US,D,20231221,000000,50.76,50.76,50.615,50.6375,21928,0
+JPLD.US,D,20231222,000000,50.64,50.6799,50.6,50.6488,141087,0
+JPLD.US,D,20231226,000000,50.66,50.74,50.66,50.705,18582,0
+JPLD.US,D,20231227,000000,50.75,50.8491,50.75,50.84,8996,0
+JPLD.US,D,20231228,000000,50.58,50.66,50.58,50.62,8359,0
+JPLD.US,D,20231229,000000,50.64,50.66,50.59,50.6,18769,0
+JPLD.US,D,20240102,000000,50.63,50.63,50.55,50.56,14809,0
+JPLD.US,D,20240103,000000,50.52,50.6399,50.52,50.61,15361,0
+JPLD.US,D,20240104,000000,50.54,50.6,50.5075,50.5697,23548,0
+JPLD.US,D,20240105,000000,50.51,50.6335,50.4475,50.535,30431,0
+JPLD.US,D,20240108,000000,50.6,50.63,50.58,50.58,33293,0
+JPLD.US,D,20240109,000000,50.59,50.64,50.59,50.62,16685,0
+JPLD.US,D,20240110,000000,50.66,50.665,50.52,50.63,10281,0
+JPLD.US,D,20240111,000000,50.63,50.7364,50.63,50.7364,18927,0
+JPLD.US,D,20240112,000000,50.86,50.86,50.78,50.8036,13118,0
+JPLD.US,D,20240116,000000,50.7983,50.7983,50.7343,50.745,24746,0
+JPLD.US,D,20240117,000000,50.68,50.71,50.6617,50.685,39222,0
+JPLD.US,D,20240118,000000,50.7,50.7398,50.6775,50.69,20905,0
+JPLD.US,D,20240119,000000,50.65,50.68,50.615,50.66,29809,0
+JPLD.US,D,20240122,000000,50.69,50.75,50.68,50.73,12425,0
+JPLD.US,D,20240123,000000,50.68,50.73,50.6721,50.73,22345,0
+JPLD.US,D,20240124,000000,50.75,50.77,50.6804,50.7,80771,0
+JPLD.US,D,20240125,000000,50.71,50.79,50.58,50.79,87118,0
+JPLD.US,D,20240126,000000,50.78,50.79,50.76,50.77,13143,0
+JPLD.US,D,20240129,000000,50.81,50.84,50.7775,50.83,15303,0
+JPLD.US,D,20240130,000000,50.88,50.9,50.74,50.85,24201,0
+JPLD.US,D,20240131,000000,51.02,51.02,50.85,50.965,13930,0
+JPLD.US,D,20240201,000000,50.81,50.85,50.765,50.8152,13360,0
+JPLD.US,D,20240202,000000,50.79,50.79,50.68,50.72,5871,0
+JPLD.US,D,20240205,000000,50.62,50.672,50.6,50.64,18701,0
+JPLD.US,D,20240206,000000,50.75,50.75,50.64,50.69,26543,0
+JPLD.US,D,20240207,000000,50.78,50.78,50.69,50.72,15653,0
+JPLD.US,D,20240208,000000,50.79,50.79,50.67,50.7099,22232,0
+JPLD.US,D,20240209,000000,50.69,50.72,50.67,50.68,8393,0
+JPLD.US,D,20240212,000000,50.7,50.74,50.68,50.7161,12627,0
+JPLD.US,D,20240213,000000,50.61,50.67,50.58,50.605,10917,0
+JPLD.US,D,20240214,000000,50.59,50.68,50.59,50.66,15671,0
+JPLD.US,D,20240215,000000,50.78,50.78,50.66,50.7,22089,0
+JPLD.US,D,20240216,000000,50.62,50.68,50.62,50.6691,15497,0
+JPLD.US,D,20240220,000000,50.8,50.8,50.7,50.7341,19112,0
+JPLD.US,D,20240221,000000,50.71,50.745,50.68,50.705,10377,0
+JPLD.US,D,20240222,000000,50.65,50.715,50.65,50.71,18690,0
+JPLD.US,D,20240223,000000,50.76,50.76,50.67,50.7401,19587,0
+JPLD.US,D,20240226,000000,50.82,50.82,50.72,50.7585,13989,0
+JPLD.US,D,20240227,000000,50.71,50.77,50.71,50.74,15651,0
+JPLD.US,D,20240228,000000,50.72,50.83,50.72,50.78,21647,0
+JPLD.US,D,20240229,000000,50.75,50.8599,50.75,50.8,27855,0
+JPLD.US,D,20240301,000000,50.67,50.74,50.6699,50.71,22719,0
+JPLD.US,D,20240304,000000,50.78,50.78,50.68,50.69,11000,0
+JPLD.US,D,20240305,000000,50.52,50.75,50.49,50.71,76416,0
+JPLD.US,D,20240306,000000,50.76,50.8299,50.75,50.78,13514,0
+JPLD.US,D,20240307,000000,50.79,50.8394,50.78,50.815,13006,0
+JPLD.US,D,20240308,000000,50.9,50.9,50.82,50.865,9103,0
+JPLD.US,D,20240311,000000,50.9,50.9,50.8,50.87,20115,0
+JPLD.US,D,20240312,000000,50.8301,50.8884,50.82,50.85,19361,0
+JPLD.US,D,20240313,000000,50.8,50.856,50.7925,50.8426,5433,0
+JPLD.US,D,20240314,000000,50.82,50.82,50.7407,50.775,10211,0
+JPLD.US,D,20240315,000000,50.7,50.7618,50.7,50.72,16484,0
+JPLD.US,D,20240318,000000,50.78,50.79,50.7207,50.76,9613,0
+JPLD.US,D,20240319,000000,50.77,50.82,50.77,50.79,12597,0
+JPLD.US,D,20240320,000000,50.79,50.8995,50.79,50.8686,18631,0
+JPLD.US,D,20240321,000000,50.93,50.93,50.78,50.875,10674,0
+JPLD.US,D,20240322,000000,50.89,50.95,50.88,50.9149,16940,0
+JPLD.US,D,20240325,000000,50.91,50.96,50.89,50.9,12759,0
+JPLD.US,D,20240326,000000,51,51,50.83,50.945,13027,0
+JPLD.US,D,20240327,000000,50.98,51.02,50.9699,51.0005,13973,0
+JPLD.US,D,20240328,000000,50.97,51.02,50.94,50.94,21811,0
+JPLD.US,D,20240401,000000,50.78,50.78,50.6619,50.6926,5305,0
+JPLD.US,D,20240402,000000,50.67,50.73,50.6588,50.7001,25991,0
+JPLD.US,D,20240403,000000,50.63,50.75,50.63,50.7155,23427,0
+JPLD.US,D,20240404,000000,50.78,50.8,50.71,50.7724,8432,0
+JPLD.US,D,20240405,000000,50.79,50.79,50.701,50.715,12706,0
+JPLD.US,D,20240408,000000,50.67,50.74,50.65,50.69,20416,0
+JPLD.US,D,20240409,000000,50.8,50.8199,50.7318,50.75,8617,0
+JPLD.US,D,20240410,000000,50.72,50.72,50.55,50.59,11898,0
+JPLD.US,D,20240411,000000,50.6,50.66,50.495,50.59,33266,0
+JPLD.US,D,20240412,000000,50.6,50.71,50.6,50.6589,24075,0
+JPLD.US,D,20240415,000000,50.61,50.62,50.57,50.6,12355,0
+JPLD.US,D,20240416,000000,50.54,50.57,50.52,50.5381,17193,0
+JPLD.US,D,20240417,000000,50.67,50.67,50.58,50.62,22688,0
+JPLD.US,D,20240418,000000,50.71,50.71,50.58,50.59,478854,0
+JPLD.US,D,20240419,000000,50.69,50.69,50.5805,50.6241,15348,0
+JPLD.US,D,20240422,000000,50.63,50.67,50.6201,50.66,25061,0
+JPLD.US,D,20240423,000000,50.6,50.72,50.6,50.69,21277,0
+JPLD.US,D,20240424,000000,50.69,50.7,50.65,50.68,31170,0
+JPLD.US,D,20240425,000000,50.64,50.65,50.6016,50.641,8487,0
+JPLD.US,D,20240426,000000,50.75,50.75,50.66,50.69,9678,0
+JPLD.US,D,20240429,000000,50.66,50.75,50.66,50.7126,12485,0
+JPLD.US,D,20240430,000000,50.7,50.74,50.68,50.684,30570,0
+JPLD.US,D,20240501,000000,50.6,50.6,50.5,50.52,8494,0
+JPLD.US,D,20240502,000000,50.52,50.65,50.52,50.625,9426,0
+JPLD.US,D,20240503,000000,50.79,50.79,50.68,50.71,23713,0
+JPLD.US,D,20240506,000000,50.76,50.76,50.6901,50.7134,25604,0
+JPLD.US,D,20240507,000000,50.81,50.81,50.7019,50.73,19540,0
+JPLD.US,D,20240508,000000,50.75,50.76,50.52,50.52,22506,0
+JPLD.US,D,20240509,000000,50.76,50.7902,50.73,50.7902,12418,0
+JPLD.US,D,20240510,000000,50.83,50.83,50.74,50.76,13398,0
+JPLD.US,D,20240513,000000,50.8,50.8013,50.75,50.78,7999,0
+JPLD.US,D,20240514,000000,50.77,50.8364,50.77,50.815,10182,0
+JPLD.US,D,20240515,000000,50.97,50.97,50.79,50.91,34413,0
+JPLD.US,D,20240516,000000,50.89,50.949,50.8709,50.89,22589,0
+JPLD.US,D,20240517,000000,50.9,50.92,50.8501,50.86,32335,0
+JPLD.US,D,20240520,000000,50.93,50.93,50.85,50.86,8763,0
+JPLD.US,D,20240521,000000,50.86,50.9299,50.86,50.88,7754,0
+JPLD.US,D,20240522,000000,50.83,50.99,50.83,50.98,30637,0
+JPLD.US,D,20240523,000000,51.07,51.07,50.93,50.9498,10477,0
+JPLD.US,D,20240524,000000,50.93,50.98,50.9,50.96,8696,0
+JPLD.US,D,20240528,000000,50.94,50.9535,50.88,50.9,10303,0
+JPLD.US,D,20240529,000000,50.94,50.9651,50.85,50.965,45866,0
+JPLD.US,D,20240530,000000,50.96,50.99,50.93,50.9592,14819,0
+JPLD.US,D,20240531,000000,51.04,51.06,50.99,51.03,10671,0
+JPLD.US,D,20240603,000000,50.82,50.9798,50.82,50.925,13463,0
+JPLD.US,D,20240604,000000,51.02,51.02,50.94,50.9899,12585,0
+JPLD.US,D,20240605,000000,51.07,51.07,50.9717,51.0198,36973,0
+JPLD.US,D,20240606,000000,50.97,51.06,50.97,51.0314,16736,0
+JPLD.US,D,20240607,000000,50.95,50.9899,50.91,50.96,10205,0
+JPLD.US,D,20240610,000000,51.01,51.01,50.9,50.925,11104,0
+JPLD.US,D,20240611,000000,50.9924,51.035,50.9469,51.0349,7871,0
+JPLD.US,D,20240612,000000,51.22,51.22,51.07,51.07,15143,0
+JPLD.US,D,20240613,000000,51.17,51.24,51.1201,51.1949,41736,0
+JPLD.US,D,20240614,000000,51.25,51.25,51.18,51.2249,7086,0
+JPLD.US,D,20240617,000000,51.28,51.28,51.14,51.14,10494,0
+JPLD.US,D,20240618,000000,51.18,51.31,51.18,51.285,21369,0
+JPLD.US,D,20240620,000000,51.27,51.27,51.18,51.2148,21121,0
+JPLD.US,D,20240621,000000,51.31,51.31,51.2,51.26,19072,0
+JPLD.US,D,20240624,000000,51.21,51.37,51.21,51.23,23325,0
+JPLD.US,D,20240625,000000,51.29,51.29,51.22,51.2699,11888,0
+JPLD.US,D,20240626,000000,51.2485,51.259,51.15,51.1666,23686,0
+JPLD.US,D,20240627,000000,51.3,51.3,51.2,51.28,61548,0
+JPLD.US,D,20240628,000000,51.34,51.34,51.2,51.2,16900,0
+JPLD.US,D,20240701,000000,50.95,51.09,50.94,51.0121,34675,0
+JPLD.US,D,20240702,000000,50.95,51.05,50.95,50.99,23772,0
+JPLD.US,D,20240703,000000,51.03,51.09,51.02,51.06,15172,0
+JPLD.US,D,20240705,000000,51.21,51.21,51.09,51.15,17212,0
+JPLD.US,D,20240708,000000,51.17,51.17,51.11,51.1699,19744,0
+JPLD.US,D,20240709,000000,51.22,51.22,51.15,51.17,35822,0
+JPLD.US,D,20240710,000000,51.2,51.22,51.1801,51.19,15930,0
+JPLD.US,D,20240711,000000,51.24,51.34,51.24,51.32,21658,0
+JPLD.US,D,20240712,000000,51.29,51.38,51.29,51.36,18076,0
+JPLD.US,D,20240715,000000,51.41,51.41,51.34,51.38,19062,0
+JPLD.US,D,20240716,000000,51.38,51.4098,51.34,51.395,233980,0
+JPLD.US,D,20240717,000000,51.33,51.4398,51.33,51.39,33657,0
+JPLD.US,D,20240718,000000,51.45,51.46,51.3914,51.41,88973,0
+JPLD.US,D,20240719,000000,51.6,51.6,51.36,51.36,9792,0
+JPLD.US,D,20240722,000000,51.38,51.41,51.345,51.355,14717,0
+JPLD.US,D,20240723,000000,51.38,51.43,51.374,51.43,22304,0
+JPLD.US,D,20240724,000000,51.47,51.47,51.37,51.43,11435,0
+JPLD.US,D,20240725,000000,51.45,51.45,51.4,51.4224,10474,0
+JPLD.US,D,20240726,000000,51.52,51.5297,51.455,51.47,17064,0
+JPLD.US,D,20240729,000000,51.55,51.57,51.5,51.51,36607,0
+JPLD.US,D,20240730,000000,51.57,51.58,51.5,51.555,27813,0
+JPLD.US,D,20240731,000000,51.58,51.6893,51.575,51.6603,37710,0
+JPLD.US,D,20240801,000000,51.56,51.56,51.48,51.55,39768,0
+JPLD.US,D,20240802,000000,51.64,51.77,51.64,51.73,36665,0
+JPLD.US,D,20240805,000000,51.84,51.87,51.65,51.72,134418,0
+JPLD.US,D,20240806,000000,51.72,51.72,51.591,51.7,27353,0
+JPLD.US,D,20240807,000000,51.67,51.67,51.57,51.615,20021,0
+JPLD.US,D,20240808,000000,51.57,51.64,51.55,51.62,31100,0
+JPLD.US,D,20240809,000000,51.7,51.7,51.61,51.64,10310,0
+JPLD.US,D,20240812,000000,51.67,51.71,51.6,51.7097,40780,0
+JPLD.US,D,20240813,000000,51.77,51.77,51.7,51.76,30492,0
+JPLD.US,D,20240814,000000,51.77,51.809,51.7578,51.7739,30924,0
+JPLD.US,D,20240815,000000,51.71,51.7572,51.6,51.7296,32602,0
+JPLD.US,D,20240816,000000,51.75,51.7888,51.6708,51.73,33130,0
+JPLD.US,D,20240819,000000,51.73,51.89,51.71,51.73,29597,0
+JPLD.US,D,20240820,000000,51.75,51.83,51.75,51.8205,25792,0
+JPLD.US,D,20240821,000000,51.85,51.91,51.8002,51.87,19158,0
+JPLD.US,D,20240822,000000,51.83,51.8515,51.7859,51.84,24718,0
+JPLD.US,D,20240823,000000,51.84,51.95,51.815,51.9345,22765,0
+JPLD.US,D,20240826,000000,51.93,51.96,51.9,51.9,36987,0
+JPLD.US,D,20240827,000000,51.89,51.99,51.8538,51.9663,47398,0
+JPLD.US,D,20240828,000000,51.92,51.9599,51.8744,51.92,23952,0
+JPLD.US,D,20240829,000000,51.89,51.9484,51.8455,51.91,22899,0
+JPLD.US,D,20240830,000000,51.9,51.93,51.8328,51.8902,30811,0
+JPLD.US,D,20240903,000000,51.76,51.77,51.692,51.77,46659,0
+JPLD.US,D,20240904,000000,51.78,51.86,51.765,51.86,172055,0
+JPLD.US,D,20240905,000000,51.91,51.94,51.82,51.87,40810,0
+JPLD.US,D,20240906,000000,51.88,52.16,51.8701,51.95,886163,0
+JPLD.US,D,20240909,000000,51.97,52,51.91,51.97,64788,0
+JPLD.US,D,20240910,000000,51.94,52.07,51.94,52.0404,23425,0
+JPLD.US,D,20240911,000000,52.03,52.1,51.98,52.01,41618,0
+JPLD.US,D,20240912,000000,52,52.09,51.98,52.01,733832,0
+JPLD.US,D,20240913,000000,52.04,52.1035,51.98,52.07,36875,0
+JPLD.US,D,20240916,000000,52.085,52.14,52.085,52.09,40974,0
+JPLD.US,D,20240917,000000,52.09,52.23,52.0543,52.119,93278,0
+JPLD.US,D,20240918,000000,52.15,52.15,52.0204,52.07,63977,0
+JPLD.US,D,20240919,000000,52.06,52.2,52.0354,52.1444,54074,0
+JPLD.US,D,20240920,000000,52.06,52.11,52.04,52.11,13384,0
+JPLD.US,D,20240923,000000,52.1,52.1644,52.0601,52.13,96738,0
+JPLD.US,D,20240924,000000,52.11,52.1897,52.1036,52.16,57373,0
+JPLD.US,D,20240925,000000,52.18,52.23,52.1,52.13,73275,0
+JPLD.US,D,20240926,000000,52.15,52.15,52.04,52.14,128450,0
+JPLD.US,D,20240927,000000,52.11,52.19,52.1,52.19,95168,0
+JPLD.US,D,20240930,000000,52.18,52.19,52.1,52.15,50079,0
+JPLD.US,D,20241001,000000,51.96,52.03,51.96,51.97,43260,0
+JPLD.US,D,20241002,000000,51.93,52.0233,51.8926,51.97,47892,0
+JPLD.US,D,20241003,000000,51.92,52.01,51.87,51.87,65768,0
+JPLD.US,D,20241004,000000,51.78,51.83,51.74,51.775,46012,0
+JPLD.US,D,20241007,000000,51.7,51.7388,51.6512,51.7,22070,0
+JPLD.US,D,20241008,000000,51.72,51.76,51.7047,51.75,27017,0
+JPLD.US,D,20241009,000000,51.72,51.7414,51.6939,51.73,30036,0
+JPLD.US,D,20241010,000000,51.71,51.74,51.67,51.74,23239,0
+JPLD.US,D,20241011,000000,51.71,51.7699,51.69,51.75,27052,0
+JPLD.US,D,20241014,000000,51.7,51.8442,51.6601,51.73,44462,0
+JPLD.US,D,20241015,000000,51.79,51.84,51.7222,51.81,67078,0
+JPLD.US,D,20241016,000000,51.83,51.86,51.73,51.81,117918,0
+JPLD.US,D,20241017,000000,51.76,51.828,51.76,51.8,154021,0
+JPLD.US,D,20241018,000000,51.78,51.835,51.64,51.83,33990,0
+JPLD.US,D,20241021,000000,51.77,51.785,51.73,51.73,19132,0
+JPLD.US,D,20241022,000000,51.76,51.76,51.6834,51.7101,27048,0
+JPLD.US,D,20241023,000000,51.67,51.73,51.64,51.71,47255,0
+JPLD.US,D,20241024,000000,51.69,51.7345,51.6607,51.7345,31971,0
+JPLD.US,D,20241025,000000,51.73,51.75,51.6884,51.72,26999,0
+JPLD.US,D,20241028,000000,51.68,51.75,51.6586,51.66,43925,0
+JPLD.US,D,20241029,000000,51.6,51.76,51.6,51.69,84602,0
+JPLD.US,D,20241030,000000,51.69,51.72,51.6287,51.6825,20912,0
+JPLD.US,D,20241031,000000,51.63,51.73,51.56,51.72,69296,0
+JPLD.US,D,20241101,000000,51.5,51.5199,51.3601,51.47,27717,0
+JPLD.US,D,20241104,000000,51.51,51.53,51.45,51.5,24807,0
+JPLD.US,D,20241105,000000,51.48,51.5671,51.32,51.53,41203,0
+JPLD.US,D,20241106,000000,51.4,51.4858,51.3745,51.44,85809,0
+JPLD.US,D,20241107,000000,51.5,51.6199,51.49,51.5748,19055,0
+JPLD.US,D,20241108,000000,51.56,51.62,51.5154,51.55,33119,0
+JPLD.US,D,20241111,000000,51.51,51.5838,51.5,51.54,23125,0
+JPLD.US,D,20241112,000000,51.52,51.5287,51.45,51.47,39141,0
+JPLD.US,D,20241113,000000,51.5401,51.56,51.5092,51.53,43601,0
+JPLD.US,D,20241114,000000,51.5362,51.57,51.49,51.515,49857,0
+JPLD.US,D,20241115,000000,51.48,51.56,51.4599,51.54,83157,0
+JPLD.US,D,20241118,000000,51.53,51.59,51.4937,51.55,27903,0
+JPLD.US,D,20241119,000000,51.6064,51.61,51.573,51.6,46564,0
+JPLD.US,D,20241120,000000,51.5437,51.6683,51.5437,51.5829,25099,0
+JPLD.US,D,20241121,000000,51.572,51.6199,51.54,51.59,74791,0
+JPLD.US,D,20241122,000000,51.57,51.66,51.5,51.6,54060,0
+JPLD.US,D,20241125,000000,51.6999,51.73,51.66,51.73,40211,0
+JPLD.US,D,20241126,000000,51.67,51.75,51.639,51.71,183931,0
+JPLD.US,D,20241127,000000,51.72,51.84,51.715,51.74,26483,0
+JPLD.US,D,20241129,000000,51.815,51.8391,51.7931,51.8198,13529,0
+JPLD.US,D,20241202,000000,51.82,51.85,51.55,51.62,589812,0
+JPLD.US,D,20241203,000000,51.65,51.68,51.61,51.65,87506,0
+JPLD.US,D,20241204,000000,51.6,51.7197,51.59,51.6828,56570,0
+JPLD.US,D,20241205,000000,51.64,51.89,51.64,51.685,169433,0
+JPLD.US,D,20241206,000000,51.7301,51.76,51.6901,51.76,24734,0
+JPLD.US,D,20241209,000000,51.74,51.7685,51.72,51.72,48308,0
+JPLD.US,D,20241210,000000,51.71,51.7574,51.7,51.7,28611,0
+JPLD.US,D,20241211,000000,51.75,51.79,51.71,51.72,33999,0
+JPLD.US,D,20241212,000000,51.6999,51.7416,51.6455,51.73,43310,0
+JPLD.US,D,20241213,000000,51.63,51.71,51.62,51.62,39941,0
+JPLD.US,D,20241216,000000,51.66,51.71,51.62,51.6749,40867,0
+JPLD.US,D,20241217,000000,51.65,51.69,51.6386,51.65,128940,0
+JPLD.US,D,20241218,000000,51.6609,51.72,51.54,51.54,31714,0
+JPLD.US,D,20241219,000000,51.56,51.61,51.54,51.61,35625,0
+JPLD.US,D,20241220,000000,51.6199,51.63,51.56,51.61,80865,0
+JPLD.US,D,20241223,000000,51.5935,51.6,51.54,51.5598,44549,0
+JPLD.US,D,20241224,000000,51.5335,51.5789,51.518,51.57,17232,0
+JPLD.US,D,20241226,000000,51.59,51.66,51.54,51.62,55427,0
+JPLD.US,D,20241227,000000,51.6,51.65,51.56,51.59,70003,0
+JPLD.US,D,20241230,000000,51.66,51.709,51.642,51.68,69535,0
+JPLD.US,D,20241231,000000,51.51,51.53,51.48,51.52,119771,0
+JPLD.US,D,20250102,000000,51.5083,51.5399,51.45,51.52,57147,0
+JPLD.US,D,20250103,000000,51.5,51.5165,51.46,51.49,130418,0
+JPLD.US,D,20250106,000000,51.49,51.5199,51.4601,51.51,94530,0
+JPLD.US,D,20250107,000000,51.48,51.51,51.45,51.46,77481,0
+JPLD.US,D,20250108,000000,51.46,51.54,51.45,51.49,60296,0
+JPLD.US,D,20250110,000000,51.4316,51.5,51.41,51.43,95849,0
+JPLD.US,D,20250113,000000,51.4,51.4352,51.3432,51.4,193088,0
+JPLD.US,D,20250114,000000,51.4122,51.44,51.3815,51.43,54600,0
+JPLD.US,D,20250115,000000,51.55,51.59,51.54,51.58,430196,0
+JPLD.US,D,20250116,000000,51.54,51.63,51.5367,51.58,57539,0
+JPLD.US,D,20250117,000000,51.6,51.66,51.56,51.6,107825,0
+JPLD.US,D,20250121,000000,51.69,51.69,51.59,51.64,116538,0
+JPLD.US,D,20250122,000000,51.636,51.65,51.5,51.62,83471,0
+JPLD.US,D,20250123,000000,51.596,51.67,51.59,51.65,66031,0
+JPLD.US,D,20250124,000000,51.65,51.69,51.615,51.68,84669,0
+JPLD.US,D,20250127,000000,51.74,51.78,51.5401,51.739,90925,0
+JPLD.US,D,20250128,000000,51.72,51.76,51.71,51.74,95525,0
+JPLD.US,D,20250129,000000,51.78,51.82,51.7399,51.79,80168,0
+JPLD.US,D,20250130,000000,51.76,51.825,51.745,51.75,66655,0
+JPLD.US,D,20250131,000000,51.7604,51.795,51.71,51.77,58410,0
+JPLD.US,D,20250203,000000,51.6,51.61,51.5,51.56,136742,0
+JPLD.US,D,20250204,000000,51.57,51.63,51.54,51.63,65328,0
+JPLD.US,D,20250205,000000,51.6446,51.74,51.6446,51.69,143210,0
+JPLD.US,D,20250206,000000,51.65,51.72,51.61,51.66,650986,0
+JPLD.US,D,20250207,000000,51.64,51.66,51.5502,51.615,220905,0
+JPLD.US,D,20250210,000000,51.65,51.66,51.63,51.635,47482,0
+JPLD.US,D,20250211,000000,51.61,51.65,51.6,51.635,77861,0
+JPLD.US,D,20250212,000000,51.53,51.61,51.5101,51.565,236045,0
+JPLD.US,D,20250213,000000,51.6,51.655,51.6,51.63,102689,0
+JPLD.US,D,20250214,000000,51.71,51.74,51.705,51.7191,163592,0
+JPLD.US,D,20250218,000000,51.68,51.71,51.66,51.69,248963,0
+JPLD.US,D,20250219,000000,51.66,51.82,51.66,51.73,170580,0
+JPLD.US,D,20250220,000000,51.8,51.98,51.74,51.76,153918,0
+JPLD.US,D,20250221,000000,51.79,51.815,51.75,51.791,113049,0
+JPLD.US,D,20250224,000000,51.82,51.99,51.81,51.86,165943,0
+JPLD.US,D,20250225,000000,51.91,52.12,51.91,51.945,132622,0
+JPLD.US,D,20250226,000000,51.97,52.11,51.83,51.94,255252,0
+JPLD.US,D,20250227,000000,51.92,52,51.91,51.98,190391,0
+JPLD.US,D,20250228,000000,52.05,52.07,51.99,52.07,74883,0
+JPLD.US,D,20250303,000000,51.822,51.9568,51.82,51.89,97856,0
+JPLD.US,D,20250304,000000,51.96,52.0099,51.9,51.95,164940,0
+JPLD.US,D,20250305,000000,51.95,51.95,51.82,51.82,66321,0
+JPLD.US,D,20250306,000000,51.8347,51.87,51.795,51.86,106394,0
+JPLD.US,D,20250307,000000,51.8904,51.8904,51.8,51.85,452031,0
+JPLD.US,D,20250310,000000,51.9,51.94,51.88,51.9,83809,0
+JPLD.US,D,20250311,000000,51.91,51.93,51.87,51.89,51041,0
+JPLD.US,D,20250312,000000,51.84,51.87,51.82,51.84,60540,0
+JPLD.US,D,20250313,000000,51.84,51.8899,51.82,51.85,62596,0
+JPLD.US,D,20250314,000000,51.8586,51.87,51.83,51.85,69474,0
+JPLD.US,D,20250317,000000,51.85,51.88,51.835,51.835,56826,0
+JPLD.US,D,20250318,000000,51.87,51.9,51.84,51.87,64702,0
+JPLD.US,D,20250319,000000,51.88,51.93,51.845,51.93,107616,0
+JPLD.US,D,20250320,000000,51.9532,51.97,51.9143,51.94,91020,0
+JPLD.US,D,20250321,000000,51.95,51.97,51.92,51.95,70126,0
+JPLD.US,D,20250324,000000,51.94,51.95,51.8641,51.88,97555,0
+JPLD.US,D,20250325,000000,51.88,51.92,51.875,51.92,73301,0
+JPLD.US,D,20250326,000000,51.91,51.93,51.86,51.91,148298,0
+JPLD.US,D,20250327,000000,51.91,51.93,51.88,51.9,81673,0
+JPLD.US,D,20250328,000000,51.9248,51.985,51.91,51.98,65507,0
+JPLD.US,D,20250331,000000,52.03,52.05,51.97,52,121072,0
+JPLD.US,D,20250401,000000,51.86,51.88,51.82,51.86,115295,0
+JPLD.US,D,20250402,000000,51.87,51.88,51.79,51.8,47617,0
+JPLD.US,D,20250403,000000,51.95,52.03,51.9155,51.96,68912,0
+JPLD.US,D,20250404,000000,52.059,52.075,51.91,51.97,81420,0
+JPLD.US,D,20250407,000000,51.97,51.97,51.74,51.83,139146,0
+JPLD.US,D,20250408,000000,51.76,51.88,51.72,51.77,148039,0
+JPLD.US,D,20250409,000000,51.67,52.06,51.53,51.625,397768,0
+JPLD.US,D,20250410,000000,51.63,51.6528,51.36,51.36,176141,0
+JPLD.US,D,20250411,000000,51.4291,51.47,51.35,51.45,106325,0
+JPLD.US,D,20250414,000000,51.56,51.64,51.55,51.61,46583,0
+JPLD.US,D,20250415,000000,51.6199,51.74,51.61,51.73,282500,0
+JPLD.US,D,20250416,000000,51.68,51.76,51.65,51.73,117735,0
+JPLD.US,D,20250417,000000,51.74,51.78,51.59,51.6,60033,0
+JPLD.US,D,20250421,000000,51.73,51.7614,51.715,51.76,159068,0
+JPLD.US,D,20250422,000000,51.74,51.77,51.71,51.72,93226,0
+JPLD.US,D,20250423,000000,51.78,51.8,51.69,51.7,285361,0
+JPLD.US,D,20250424,000000,51.75,51.81,51.75,51.81,41256,0
+JPLD.US,D,20250425,000000,51.815,51.86,51.81,51.86,97968,0
+JPLD.US,D,20250428,000000,51.88,51.94,51.8627,51.93,56480,0
+JPLD.US,D,20250429,000000,51.87,51.97,51.84,51.95,71117,0
+JPLD.US,D,20250430,000000,51.98,52.02,51.91,52.01,124364,0
+JPLD.US,D,20250501,000000,51.8215,51.87,51.73,51.76,83390,0
+JPLD.US,D,20250502,000000,51.7,51.7115,51.62,51.69,67149,0
+JPLD.US,D,20250505,000000,51.719,51.72,51.65,51.68,93103,0
+JPLD.US,D,20250506,000000,51.695,51.74,51.6899,51.74,73319,0
+JPLD.US,D,20250507,000000,51.755,51.79,51.6,51.66,73415,0
+JPLD.US,D,20250508,000000,51.76,51.78,51.65,51.65,108667,0
+JPLD.US,D,20250509,000000,51.705,51.74,51.55,51.73,58546,0
+JPLD.US,D,20250512,000000,51.66,51.6698,51.62,51.62,58339,0
+JPLD.US,D,20250513,000000,51.6715,51.6715,51.5601,51.64,92467,0
+JPLD.US,D,20250514,000000,51.665,51.68,51.61,51.64,151632,0
+JPLD.US,D,20250515,000000,51.7,51.74,51.68,51.72,56465,0
+JPLD.US,D,20250516,000000,51.76,51.78,51.72,51.75,79074,0
+JPLD.US,D,20250519,000000,51.6997,51.76,51.69,51.74,64768,0
+JPLD.US,D,20250520,000000,51.74,51.77,51.71,51.71,49696,0
+JPLD.US,D,20250521,000000,51.715,51.74,51.62,51.65,129023,0
+JPLD.US,D,20250522,000000,51.7,51.74,51.67,51.74,52915,0
+JPLD.US,D,20250523,000000,51.76,51.779,51.68,51.68,60417,0
+JPLD.US,D,20250527,000000,51.81,51.83,51.63,51.81,303166,0
+JPLD.US,D,20250528,000000,51.7905,51.8001,51.76,51.79,68690,0
+JPLD.US,D,20250529,000000,51.9004,52.04,51.88,51.935,110418,0
+JPLD.US,D,20250530,000000,51.92,52,51.92,52,56465,0
+JPLD.US,D,20250602,000000,51.78,51.799,51.73,51.77,68740,0
+JPLD.US,D,20250603,000000,51.79,51.8,51.74,51.76,83870,0
+JPLD.US,D,20250604,000000,51.84,51.87,51.79,51.85,80461,0
+JPLD.US,D,20250605,000000,51.8505,51.87,51.81,51.82,36510,0
+JPLD.US,D,20250606,000000,51.7634,51.7634,51.72,51.746,39040,0
+JPLD.US,D,20250609,000000,51.77,51.8,51.7699,51.79,49397,0
+JPLD.US,D,20250610,000000,51.8,51.95,51.78,51.79,76972,0
+JPLD.US,D,20250611,000000,51.84,51.8691,51.73,51.77,293096,0
+JPLD.US,D,20250612,000000,51.92,51.94,51.9,51.926,43446,0
+JPLD.US,D,20250613,000000,51.91,51.93,51.87,51.9,48472,0
+JPLD.US,D,20250616,000000,51.891,51.93,51.86,51.86,35062,0
+JPLD.US,D,20250617,000000,51.89,51.94,51.89,51.92,46106,0
+JPLD.US,D,20250618,000000,51.95,51.965,51.87,51.885,5439940,0
+JPLD.US,D,20250620,000000,51.9236,51.9792,51.92,51.97,85277,0
+JPLD.US,D,20250623,000000,52.025,52.08,52.009,52.04,137985,0
+JPLD.US,D,20250624,000000,52.02,52.13,52.02,52.11,5436091,0
+JPLD.US,D,20250625,000000,52.07,52.13,52.07,52.126,193386,0
+JPLD.US,D,20250626,000000,52.15,52.175,52.13,52.16,126795,0
+JPLD.US,D,20250627,000000,52.141,52.199,52.13,52.17,107253,0
+JPLD.US,D,20250630,000000,52.19,52.23,52.16,52.23,231050,0
+JPLD.US,D,20250701,000000,52.09,52.11,52,52.02,242577,0
+JPLD.US,D,20250702,000000,52.03,52.05,51.99,51.99,135042,0
+JPLD.US,D,20250703,000000,51.97,51.99,51.96,51.98,99482,0
+JPLD.US,D,20250707,000000,52,52.01,51.94,51.97,5634546,0
+JPLD.US,D,20250708,000000,51.97,51.99,51.93,51.96,128821,0
+JPLD.US,D,20250709,000000,52,52.05,51.98,52.04,157997,0
+JPLD.US,D,20250710,000000,52.0125,52.03,51.99,52.03,145049,0
+JPLD.US,D,20250711,000000,52,52.06,51.98,52.01,231736,0
+JPLD.US,D,20250714,000000,52.025,52.04,51.99,51.99,160441,0
+JPLD.US,D,20250715,000000,52.01,52.04,51.95,51.96,243180,0
+JPLD.US,D,20250716,000000,52.0059,52.03,52,52.02,203388,0
+JPLD.US,D,20250717,000000,52.04,52.05,52,52.03,178755,0
+JPLD.US,D,20250718,000000,52.07,52.11,52.055,52.06,169717,0
+JPLD.US,D,20250721,000000,52.105,52.11,52.09,52.098,204124,0
+JPLD.US,D,20250722,000000,52.13,52.14,52.11,52.115,164770,0
+JPLD.US,D,20250723,000000,52.0954,52.12,52.08,52.1,173256,0
+JPLD.US,D,20250724,000000,52.075,52.1,52.06,52.07,133562,0
+JPLD.US,D,20250725,000000,52.11,52.14,52.105,52.128,138651,0
+JPLD.US,D,20250728,000000,52.13,52.14,52.1072,52.12,172643,0
+JPLD.US,D,20250729,000000,52.12,52.19,52.12,52.17,193901,0
+JPLD.US,D,20250730,000000,52.1443,52.1799,52.12,52.12,134302,0
+JPLD.US,D,20250731,000000,52.12,52.18,52.1,52.18,197493,0
+JPLD.US,D,20250801,000000,52.11,52.15,52.08,52.15,337183,0
+JPLD.US,D,20250804,000000,52.16,52.19,52.13,52.19,240013,0
+JPLD.US,D,20250805,000000,52.1665,52.195,52.15,52.18,243240,0
+JPLD.US,D,20250806,000000,52.17,52.2,52.165,52.2,180241,0
+JPLD.US,D,20250807,000000,52.22,52.22,52.19,52.22,223718,0
+JPLD.US,D,20250808,000000,52.17,52.18,52.15,52.15,213673,0
+JPLD.US,D,20250811,000000,52.17,52.2,52.17,52.18,309828,0
+JPLD.US,D,20250812,000000,52.185,52.22,52.18,52.21,203153,0
+JPLD.US,D,20250813,000000,52.263,52.29,52.26,52.29,186037,0
+JPLD.US,D,20250814,000000,52.25,52.27,52.13,52.13,190159,0
+JPLD.US,D,20250815,000000,52.24,52.26,52.2141,52.23,185807,0
+JPLD.US,D,20250818,000000,52.26,52.26,52.22,52.22,241349,0
+JPLD.US,D,20250819,000000,52.24,52.27,52.21,52.27,181842,0
+JPLD.US,D,20250820,000000,52.28,52.31,52.263,52.3,219089,0
+JPLD.US,D,20250821,000000,52.2795,52.2799,52.24,52.26,167876,0
+JPLD.US,D,20250822,000000,52.2708,52.37,52.26,52.37,166735,0
+JPLD.US,D,20250825,000000,52.3,52.35,52.3,52.31,186710,0
+JPLD.US,D,20250826,000000,52.3546,52.43,52.35,52.42,230633,0
+JPLD.US,D,20250827,000000,52.3735,52.42,52.36,52.4,372584,0
+JPLD.US,D,20250828,000000,52.38,52.43,52.37,52.41,283477,0
+JPLD.US,D,20250829,000000,52.4093,52.46,52.4,52.45,160832,0
+JPLD.US,D,20250902,000000,52.24,52.27,52.2,52.21,232564,0
+JPLD.US,D,20250903,000000,52.235,52.31,52.22,52.27,6110312,0
+JPLD.US,D,20250904,000000,52.3,52.33,52.29,52.33,213492,0
+JPLD.US,D,20250905,000000,52.445,52.46,52.4,52.4,171500,0
+JPLD.US,D,20250908,000000,52.4894,52.51,52.35,52.36,301265,0
+JPLD.US,D,20250909,000000,52.41,52.45,52.37,52.38,6190095,0
+JPLD.US,D,20250910,000000,52.4402,52.46,52.24,52.43,335400,0
+JPLD.US,D,20250911,000000,52.47,52.5,52.45,52.46,342783,0
+JPLD.US,D,20250912,000000,52.4497,52.5,52.43,52.46,327620,0
+JPLD.US,D,20250915,000000,52.4859,52.4981,52.43,52.48,284466,0
+JPLD.US,D,20250916,000000,52.4903,52.5259,52.29,52.45,316867,0
+JPLD.US,D,20250917,000000,52.51,52.565,52.45,52.49,346579,0
+JPLD.US,D,20250918,000000,52.45,52.47,52.41,52.44,247316,0
+JPLD.US,D,20250919,000000,52.46,52.49,52.45,52.49,363755,0
+JPLD.US,D,20250922,000000,52.4822,52.5,52.44,52.46,307934,0
+JPLD.US,D,20250923,000000,52.4697,52.52,52.45,52.46,295607,0
+JPLD.US,D,20250924,000000,52.46,52.47,52.44,52.46,299099,0
+JPLD.US,D,20250925,000000,52.4399,52.44,52.4,52.403,299653,0
+JPLD.US,D,20250926,000000,52.415,52.45,52.4,52.44,244747,0
+JPLD.US,D,20250929,000000,52.4334,52.47,52.43,52.44,382514,0
+JPLD.US,D,20250930,000000,52.4999,52.52,52.46,52.475,293893,0
+JPLD.US,D,20251001,000000,52.3557,52.3725,52.32,52.36,293362,0
+JPLD.US,D,20251002,000000,52.36,52.37,52.3316,52.369,474024,0
+JPLD.US,D,20251003,000000,52.385,52.39,52.24,52.26,332941,0
+JPLD.US,D,20251006,000000,52.34,52.3486,52.22,52.31,312733,0
+JPLD.US,D,20251007,000000,52.34,52.3838,52.3,52.33,297220,0
+JPLD.US,D,20251008,000000,52.4,52.4,52.3,52.34,269436,0
+JPLD.US,D,20251009,000000,52.39,52.39,52.33,52.33,426828,0
+JPLD.US,D,20251010,000000,52.395,52.43,52.38,52.43,264428,0
+JPLD.US,D,20251013,000000,52.42,52.43,52.33,52.42,225585,0
+JPLD.US,D,20251014,000000,52.45,52.6,52.42,52.55,278546,0
+JPLD.US,D,20251015,000000,52.475,52.52,52.42,52.46,305513,0
+JPLD.US,D,20251016,000000,52.4597,52.53,52.45,52.53,349728,0
+JPLD.US,D,20251017,000000,52.5566,52.5566,52.495,52.53,327930,0
+JPLD.US,D,20251020,000000,52.52,52.54,52.49,52.52,250639,0
+JPLD.US,D,20251021,000000,52.56,52.59,52.54,52.56,336931,0
+JPLD.US,D,20251022,000000,52.565,52.6,52.53,52.58,274010,0
+JPLD.US,D,20251023,000000,52.5809,52.59,52.54,52.55,268500,0
+JPLD.US,D,20251024,000000,52.5844,52.59,52.54,52.575,278561,0
+JPLD.US,D,20251027,000000,52.5698,52.59,52.53,52.575,261833,0
+JPLD.US,D,20251028,000000,52.575,52.61,52.56,52.59,437304,0
+JPLD.US,D,20251029,000000,52.61,52.61,52.5043,52.51,308630,0
+JPLD.US,D,20251030,000000,52.48,52.53,52.48,52.5,341183,0
+JPLD.US,D,20251031,000000,52.53,52.5301,52.51,52.51,219268,0
+JPLD.US,D,20251103,000000,52.32,52.335,52.26,52.3,298687,0
+JPLD.US,D,20251104,000000,52.35,52.36,52.3304,52.34,248726,0
+JPLD.US,D,20251105,000000,52.35,52.37,52.22,52.3,349751,0
+JPLD.US,D,20251106,000000,52.3641,52.38,52.3402,52.36,325588,0
+JPLD.US,D,20251107,000000,52.355,52.41,52.355,52.37,441587,0
+JPLD.US,D,20251110,000000,52.39,52.415,52.27,52.37,749043,0
+JPLD.US,D,20251111,000000,52.425,52.45,52.42,52.45,230075,0
+JPLD.US,D,20251112,000000,52.4499,52.49,52.36,52.41,249558,0
+JPLD.US,D,20251113,000000,52.42,52.43,52.36,52.36,318917,0
+JPLD.US,D,20251114,000000,52.405,52.42,52.35,52.36,273046,0
+JPLD.US,D,20251117,000000,52.3628,52.39,52.34,52.36,382705,0
+JPLD.US,D,20251118,000000,52.3875,52.41,52.3601,52.39,246387,0
+JPLD.US,D,20251119,000000,52.4045,52.43,52.38,52.39,241621,0
+JPLD.US,D,20251120,000000,52.425,52.44,52.39,52.44,317022,0
+JPLD.US,D,20251121,000000,52.48,52.5,52.46,52.495,269464,0
+JPLD.US,D,20251124,000000,52.5045,52.53,52.49,52.51,286155,0
+JPLD.US,D,20251125,000000,52.5373,52.565,52.525,52.54,297113,0
+JPLD.US,D,20251126,000000,52.56,52.57,52.51,52.515,583289,0
+JPLD.US,D,20251128,000000,52.52,52.55,52.5001,52.515,143328,0
+JPLD.US,D,20251201,000000,52.3,52.33,52.26,52.27,243885,0
+JPLD.US,D,20251202,000000,52.315,52.36,52.315,52.33,354315,0
+JPLD.US,D,20251203,000000,52.3852,52.39,52.31,52.36,256579,0
+JPLD.US,D,20251204,000000,52.355,52.3799,52.32,52.32,225639,0
+JPLD.US,D,20251205,000000,52.3444,52.38,52.31,52.34,269107,0
+JPLD.US,D,20251208,000000,52.32,52.3285,52.27,52.32,337375,0
+JPLD.US,D,20251209,000000,52.3588,52.36,52.29,52.29,322693,0
+JPLD.US,D,20251210,000000,52.3,52.37,52.28,52.37,296907,0
+JPLD.US,D,20251211,000000,52.395,52.41,52.35,52.39,270907,0
+JPLD.US,D,20251212,000000,52.36,52.38,52.35,52.35,228069,0
+JPLD.US,D,20251215,000000,52.39,52.45,52.38,52.4,260013,0
+JPLD.US,D,20251216,000000,52.4101,52.44,52.4,52.41,266137,0
+JPLD.US,D,20251217,000000,52.4287,52.45,52.39,52.43,335904,0
+JPLD.US,D,20251218,000000,52.455,52.4799,52.43,52.43,267654,0
+JPLD.US,D,20251219,000000,52.45,52.47,52.44,52.45,346317,0
+JPLD.US,D,20251222,000000,52.4999,52.5,52.42,52.42,457116,0
+JPLD.US,D,20251223,000000,52.405,52.46,52.405,52.41,331306,0
+JPLD.US,D,20251224,000000,52.46,52.6,52.4292,52.47,194553,0
+JPLD.US,D,20251226,000000,52.4879,52.5,52.46,52.48,173131,0
+JPLD.US,D,20251229,000000,52.515,52.54,52.49,52.52,323332,0
+JPLD.US,D,20251230,000000,52.526,52.58,52.51,52.525,234728,0
+JPLD.US,D,20251231,000000,52.34,52.38,52.29,52.3386,284445,0
+JPLD.US,D,20260102,000000,52.355,52.36,52.3,52.315,415846,0
+JPLD.US,D,20260105,000000,52.3375,52.36,52.32,52.33,304560,0
+JPLD.US,D,20260106,000000,52.35,52.39,52.3211,52.36,251347,0
+JPLD.US,D,20260107,000000,52.375,52.38,52.36,52.36,239997,0
+JPLD.US,D,20260108,000000,52.3483,52.38,52.34,52.36,261116,0
+JPLD.US,D,20260109,000000,52.37,52.41,52.33,52.33,364010,0
+JPLD.US,D,20260112,000000,52.3625,52.4,52.34,52.35,459226,0
+JPLD.US,D,20260113,000000,52.365,52.39,52.35,52.35,344581,0
+JPLD.US,D,20260114,000000,52.37,52.42,52.35,52.4,348339,0
+JPLD.US,D,20260115,000000,52.37,52.41,52.35,52.35,249278,0
+JPLD.US,D,20260116,000000,52.385,52.4,52.3414,52.355,320103,0
+JPLD.US,D,20260120,000000,52.44,52.45,52.37,52.39,462881,0
+JPLD.US,D,20260121,000000,52.41,52.43,52.395,52.41,633344,0
+JPLD.US,D,20260122,000000,52.41,52.43,52.37,52.4,637824,0
+JPLD.US,D,20260123,000000,52.43,52.43,52.39,52.42,353014,0
+JPLD.US,D,20260126,000000,52.4286,52.45,52.42,52.42,309792,0
+JPLD.US,D,20260127,000000,52.45,52.49,52.427,52.47,607559,0
+JPLD.US,D,20260128,000000,52.485,52.59,52.46,52.545,4167207,0
+JPLD.US,D,20260129,000000,52.57,52.65,52.56,52.62,435022,0
+JPLD.US,D,20260130,000000,52.6147,52.655,52.59,52.65,447392,0
+JPLD.US,D,20260202,000000,52.47,52.49,52.42,52.45,485780,0
+JPLD.US,D,20260203,000000,52.43,52.45,52.42,52.45,369326,0
+JPLD.US,D,20260204,000000,52.4389,52.46,52.42,52.45,4462420,0
+JPLD.US,D,20260205,000000,52.4971,52.5577,52.495,52.55,290326,0
+JPLD.US,D,20260206,000000,52.54,52.55,52.51,52.55,399290,0
+JPLD.US,D,20260209,000000,52.57,52.57,52.53,52.55,338486,0
+JPLD.US,D,20260210,000000,52.57,52.59,52.54,52.58,515133,0
+JPLD.US,D,20260211,000000,52.565,52.58,52.55,52.57,301398,0
+JPLD.US,D,20260212,000000,52.57,52.59,52.56,52.57,359321,0
+JPLD.US,D,20260213,000000,52.645,52.66,52.63,52.65,1106671,0
+JPLD.US,D,20260217,000000,52.63,52.65,52.61,52.625,378741,0
+JPLD.US,D,20260218,000000,52.61,52.65,52.6,52.635,890508,0
diff --git a/daily/us/nyse etfs/1/klip.us.txt b/daily/us/nyse etfs/1/klip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..703ace83715c5cb6557d26383347f1690f96fe0c
--- /dev/null
+++ b/daily/us/nyse etfs/1/klip.us.txt	
@@ -0,0 +1,774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLIP.US,D,20230113,000000,28.4088,28.6037,28.4088,28.5653,5534.7786349907,0
+KLIP.US,D,20230117,000000,28.3973,28.3973,28.0958,28.2054,9588.5052190635,0
+KLIP.US,D,20230118,000000,28.092,28.092,27.8983,27.8983,2649.3407569663,0
+KLIP.US,D,20230119,000000,28.099,28.3113,27.9726,28.1278,2063.8895933091,0
+KLIP.US,D,20230120,000000,28.5008,28.5812,28.454,28.5008,2821.8397605439,0
+KLIP.US,D,20230123,000000,28.5938,28.6788,28.5938,28.6788,430.3763018551,0
+KLIP.US,D,20230124,000000,28.5638,28.7068,28.5008,28.7068,1018.4410867786,0
+KLIP.US,D,20230125,000000,28.6383,28.8221,28.6383,28.8165,921.73709992446,0
+KLIP.US,D,20230126,000000,28.8613,29.0402,28.8613,29.0402,797.15448622958,0
+KLIP.US,D,20230127,000000,29.1693,29.1693,28.9579,29.0624,15658.354474466,0
+KLIP.US,D,20230130,000000,28.7349,28.7349,28.4064,28.4794,4794.6256247167,0
+KLIP.US,D,20230131,000000,28.658,28.658,28.4554,28.4554,2270.3762064446,0
+KLIP.US,D,20230201,000000,28.8993,29.0753,28.702,28.9289,6170.4821250574,0
+KLIP.US,D,20230202,000000,28.9464,28.9464,28.7469,28.7506,2296.7858358629,0
+KLIP.US,D,20230203,000000,28.6165,28.6165,28.3474,28.3474,2272.9319770334,0
+KLIP.US,D,20230206,000000,28.0658,28.148,27.6551,28.0772,50044.543900628,0
+KLIP.US,D,20230207,000000,28.4532,28.4943,28.1363,28.4297,33779.619873071,0
+KLIP.US,D,20230208,000000,28.4532,28.4532,27.9251,28.0426,15329.511992031,0
+KLIP.US,D,20230209,000000,28.5766,28.5766,28.4186,28.4884,4894.3006776826,0
+KLIP.US,D,20230210,000000,28.0776,28.0776,27.4965,27.6329,21546.849911218,0
+KLIP.US,D,20230213,000000,28.1832,28.4766,28.1832,28.3413,9940.243743638,0
+KLIP.US,D,20230214,000000,27.9485,28.107,27.831,28.0994,5616.7318308026,0
+KLIP.US,D,20230215,000000,28.0425,28.1597,27.7841,28.078,3538.0384185232,0
+KLIP.US,D,20230216,000000,28.1008,28.2184,28.0305,28.1308,1795.8548004447,0
+KLIP.US,D,20230217,000000,27.7491,27.7491,27.5846,27.7456,4835.5179541386,0
+KLIP.US,D,20230221,000000,27.5964,27.5964,27.1729,27.1738,4844.0371894348,0
+KLIP.US,D,20230222,000000,27.2793,27.4672,27.1504,27.3151,4037.2656068821,0
+KLIP.US,D,20230223,000000,27.5258,27.5846,27.0447,27.2354,1478.0873238954,0
+KLIP.US,D,20230224,000000,26.7012,26.7012,26.2448,26.4113,6513.503472905,0
+KLIP.US,D,20230227,000000,26.7134,27.0347,26.7134,26.9058,5514.7878559113,0
+KLIP.US,D,20230228,000000,27.0004,27.0004,26.763,26.7946,19257.244238854,0
+KLIP.US,D,20230301,000000,28.0849,28.122,27.5536,27.6367,2797.0511931361,0
+KLIP.US,D,20230302,000000,27.6153,28.2577,27.6153,28.2577,7288.8434737801,0
+KLIP.US,D,20230303,000000,28.1961,28.5051,28.1961,28.3566,4790.4357674111,0
+KLIP.US,D,20230306,000000,28.4185,28.4185,28.0805,28.0805,6324.9291303122,0
+KLIP.US,D,20230307,000000,27.6279,27.7454,27.5098,27.5165,4292.6966227992,0
+KLIP.US,D,20230308,000000,27.3435,27.3435,27.1334,27.2668,1472.9841352742,0
+KLIP.US,D,20230309,000000,26.9233,26.9233,25.9472,26.0832,8194.485917391,0
+KLIP.US,D,20230310,000000,25.9775,26.2563,25.9775,26.0809,6537.7834311787,0
+KLIP.US,D,20230313,000000,26.2192,26.6886,26.2192,26.5226,3412.1434694045,0
+KLIP.US,D,20230314,000000,26.3675,26.6596,26.3056,26.6596,1799.144908085,0
+KLIP.US,D,20230315,000000,26.2811,26.2811,25.688,26.0423,7641.7122006919,0
+KLIP.US,D,20230316,000000,26.1327,26.6615,26.0461,26.6615,1694.7410875078,0
+KLIP.US,D,20230317,000000,26.6269,26.7752,26.4417,26.6917,8812.0061894867,0
+KLIP.US,D,20230320,000000,26.5898,26.6082,26.5898,26.6082,568.15102360578,0
+KLIP.US,D,20230321,000000,26.8986,26.9357,26.7029,26.8431,16083.853692475,0
+KLIP.US,D,20230322,000000,27.0715,27.0715,26.8216,26.8276,1462.4628200223,0
+KLIP.US,D,20230323,000000,27.4054,27.4054,27.0655,27.2069,3609.6204633643,0
+KLIP.US,D,20230324,000000,27.1705,27.2668,27.1212,27.2458,1544.2053462106,0
+KLIP.US,D,20230327,000000,27.1334,27.22,27.0594,27.2176,6382.3916982267,0
+KLIP.US,D,20230328,000000,27.3189,27.4646,27.2573,27.4646,4370.3924892752,0
+KLIP.US,D,20230329,000000,27.5034,27.5944,27.3604,27.5796,8809.191939525,0
+KLIP.US,D,20230330,000000,27.6854,27.7373,27.6592,27.7112,1549.4945472667,0
+KLIP.US,D,20230331,000000,27.6982,27.7373,27.5554,27.662,12014.352954378,0
+KLIP.US,D,20230403,000000,27.6982,27.7502,27.6281,27.7243,7929.8114690554,0
+KLIP.US,D,20230404,000000,27.7763,27.7763,27.6204,27.6658,2953.5797254006,0
+KLIP.US,D,20230405,000000,27.6465,27.6465,27.5424,27.6334,4058.3831861131,0
+KLIP.US,D,20230406,000000,27.6262,27.7893,27.5748,27.7699,5296.2862280952,0
+KLIP.US,D,20230410,000000,27.7763,27.7893,27.6855,27.7893,4683.8742819064,0
+KLIP.US,D,20230411,000000,27.7893,27.8673,27.7114,27.8526,14387.064564988,0
+KLIP.US,D,20230412,000000,27.6854,27.6854,27.4123,27.4253,10043.2481728,0
+KLIP.US,D,20230413,000000,27.7893,27.7893,27.6724,27.6855,2128.054576832,0
+KLIP.US,D,20230414,000000,27.7632,27.7632,27.5554,27.6333,16520.504674011,0
+KLIP.US,D,20230417,000000,27.8347,27.9843,27.8347,27.9521,2765.8554604884,0
+KLIP.US,D,20230418,000000,28.0752,28.0752,27.9714,27.9971,5140.8751563237,0
+KLIP.US,D,20230419,000000,28.0231,28.0231,27.8997,27.9192,2868.9499338418,0
+KLIP.US,D,20230420,000000,28.0231,28.0362,27.7632,27.8604,8984.6064165741,0
+KLIP.US,D,20230421,000000,27.6982,27.6982,27.1004,27.35,7295.8573941062,0
+KLIP.US,D,20230424,000000,27.6982,27.6982,27.1006,27.2174,3678.3184858401,0
+KLIP.US,D,20230425,000000,27.1004,27.1136,26.5155,26.6715,9965.5426369142,0
+KLIP.US,D,20230426,000000,27.2919,27.2919,26.8401,27.0045,15694.425745208,0
+KLIP.US,D,20230427,000000,27.1687,27.5246,27.0182,27.2711,13879.568264127,0
+KLIP.US,D,20230428,000000,27.3604,27.5795,27.2099,27.4356,27142.4941313,0
+KLIP.US,D,20230501,000000,27.5246,27.6205,27.3867,27.5487,15721.458646496,0
+KLIP.US,D,20230502,000000,27.4425,27.4425,26.7172,26.9224,25459.878680846,0
+KLIP.US,D,20230503,000000,27.0319,27.073,26.7588,26.9072,20451.485752984,0
+KLIP.US,D,20230504,000000,26.9085,27.3056,26.9085,27.2039,14855.675186318,0
+KLIP.US,D,20230505,000000,27.6478,27.6478,27.2303,27.4012,13757.554898853,0
+KLIP.US,D,20230508,000000,27.47,27.47,27.1034,27.3491,33061.968894471,0
+KLIP.US,D,20230509,000000,27.1825,27.1825,26.7717,26.9633,32555.649959532,0
+KLIP.US,D,20230510,000000,26.9771,27.1004,26.7717,27.0182,23423.643656783,0
+KLIP.US,D,20230511,000000,27.0455,27.4972,27.0182,27.4795,14742.429248489,0
+KLIP.US,D,20230512,000000,27.3741,27.3741,26.962,27.0602,17926.466648872,0
+KLIP.US,D,20230515,000000,27.6888,27.9214,27.4425,27.855,25513.944483422,0
+KLIP.US,D,20230516,000000,27.7845,27.9627,27.47,27.7573,51771.659061748,0
+KLIP.US,D,20230517,000000,27.6478,27.867,27.4599,27.8093,31576.620561525,0
+KLIP.US,D,20230518,000000,27.9487,27.9487,27.1413,27.237,51722.707591848,0
+KLIP.US,D,20230519,000000,27.251,27.251,26.9771,27.114,45356.824647944,0
+KLIP.US,D,20230522,000000,27.5246,27.73,27.4972,27.5366,44358.79915714,0
+KLIP.US,D,20230523,000000,27.333,27.3587,26.8677,27.0182,52253.13695226,0
+KLIP.US,D,20230524,000000,26.9224,27.0319,26.457,26.7172,43385.614710764,0
+KLIP.US,D,20230525,000000,26.7445,26.7445,26.1421,26.2654,53845.886271405,0
+KLIP.US,D,20230526,000000,26.4266,27.0001,26.3695,26.7419,37853.234768779,0
+KLIP.US,D,20230530,000000,26.8136,26.8423,25.9968,26.0939,38578.927221211,0
+KLIP.US,D,20230531,000000,25.9535,26.0826,25.4521,26.0826,52708.298826302,0
+KLIP.US,D,20230601,000000,26.2117,27.0572,26.2102,26.921,23685.485197453,0
+KLIP.US,D,20230602,000000,27.702,27.702,27.3152,27.3868,13642.320324517,0
+KLIP.US,D,20230605,000000,27.4298,27.4298,27.086,27.3726,11770.871134688,0
+KLIP.US,D,20230606,000000,27.4728,27.9887,27.2722,27.702,48677.914590488,0
+KLIP.US,D,20230607,000000,27.8884,27.8884,27.5875,27.6019,33898.908684229,0
+KLIP.US,D,20230608,000000,27.8884,27.9315,27.7308,27.8524,22296.900600972,0
+KLIP.US,D,20230609,000000,27.8166,28.0602,27.8166,27.9457,34757.17956547,0
+KLIP.US,D,20230612,000000,28.1463,28.1463,27.8884,28.0174,33113.20704823,0
+KLIP.US,D,20230613,000000,28.261,28.347,28.1034,28.1892,49701.559617139,0
+KLIP.US,D,20230614,000000,28.2897,28.3756,28.2037,28.2468,72628.55664556,0
+KLIP.US,D,20230615,000000,28.304,28.4472,28.304,28.4045,42787.245664112,0
+KLIP.US,D,20230616,000000,28.5333,28.5333,28.2611,28.3613,59639.359528232,0
+KLIP.US,D,20230620,000000,28.304,28.3737,28.0732,28.0748,95831.177249664,0
+KLIP.US,D,20230621,000000,28.1034,28.1034,27.8884,27.9718,63325.039849141,0
+KLIP.US,D,20230622,000000,28.0748,28.0748,27.8166,28.0174,59244.41536662,0
+KLIP.US,D,20230623,000000,27.9315,27.9315,27.5258,27.7308,77778.879714214,0
+KLIP.US,D,20230626,000000,27.8884,27.9455,27.7166,27.8066,80820.50798359,0
+KLIP.US,D,20230627,000000,28.2323,28.3038,28.0052,28.1463,72774.392917251,0
+KLIP.US,D,20230628,000000,28.0491,28.1087,27.8096,28.0041,91310.92757987,0
+KLIP.US,D,20230629,000000,27.8394,27.8394,27.6149,27.7235,70085.508075192,0
+KLIP.US,D,20230630,000000,27.8843,27.9143,27.7048,27.8394,72182.060261464,0
+KLIP.US,D,20230703,000000,28.2736,28.408,28.1686,28.2136,100901.75187367,0
+KLIP.US,D,20230705,000000,28.2736,28.2736,28.0041,28.1836,121338.79292717,0
+KLIP.US,D,20230706,000000,27.8693,27.9143,27.4804,27.6001,116387.37538336,0
+KLIP.US,D,20230707,000000,28.0639,28.263,27.8693,28.1987,63513.237885147,0
+KLIP.US,D,20230710,000000,28.1088,28.3333,27.9982,28.2736,84363.175449518,0
+KLIP.US,D,20230711,000000,28.4829,28.5128,28.1701,28.453,55356.861502097,0
+KLIP.US,D,20230712,000000,28.9021,28.9321,28.7061,28.9021,83556.089713056,0
+KLIP.US,D,20230713,000000,29.0217,29.1265,28.9769,29.1117,98829.25191133,0
+KLIP.US,D,20230714,000000,29.0667,29.0667,28.7973,28.9619,97972.725492337,0
+KLIP.US,D,20230717,000000,28.8721,29.0217,28.748,29.0068,157132.51084538,0
+KLIP.US,D,20230718,000000,28.8721,28.8721,28.4979,28.6327,179584.5937707,0
+KLIP.US,D,20230719,000000,28.8721,28.9618,28.7194,28.7674,78710.90282496,0
+KLIP.US,D,20230720,000000,28.7225,28.7674,28.5728,28.7076,119280.99154612,0
+KLIP.US,D,20230721,000000,28.9619,28.9619,28.7225,28.8123,98725.025607615,0
+KLIP.US,D,20230724,000000,28.7674,29.2165,28.6776,29.1418,225412.0977735,0
+KLIP.US,D,20230725,000000,29.3662,29.3662,29.1117,29.1716,175044.73650311,0
+KLIP.US,D,20230726,000000,29.2764,29.3211,29.1867,29.2764,188834.67822543,0
+KLIP.US,D,20230727,000000,29.4516,29.4516,29.1702,29.2483,222091.67785403,0
+KLIP.US,D,20230728,000000,29.5297,29.5297,29.3579,29.3579,95700.208771133,0
+KLIP.US,D,20230731,000000,29.4984,29.5454,29.3889,29.5454,142820.74163672,0
+KLIP.US,D,20230801,000000,29.2327,29.4516,29.2327,29.3889,100188.94472527,0
+KLIP.US,D,20230802,000000,29.217,29.217,28.9358,28.9669,129678.85886034,0
+KLIP.US,D,20230803,000000,29.0765,29.3889,29.0765,29.2795,110114.44380813,0
+KLIP.US,D,20230804,000000,29.4359,29.4359,29.3263,29.3733,78094.53812416,0
+KLIP.US,D,20230807,000000,29.4671,29.5297,29.0838,29.295,68117.863485319,0
+KLIP.US,D,20230808,000000,29.1232,29.1232,28.8106,29.0921,87011.239059708,0
+KLIP.US,D,20230809,000000,29.3421,29.3421,29.0451,29.2014,74170.012674731,0
+KLIP.US,D,20230810,000000,29.5454,29.7475,29.4046,29.4984,76624.520278555,0
+KLIP.US,D,20230811,000000,29.0765,29.0765,28.8027,28.9515,112471.07816114,0
+KLIP.US,D,20230814,000000,28.8732,29.0283,28.6699,29.0137,120366.82675483,0
+KLIP.US,D,20230815,000000,28.9043,28.9515,28.4681,28.6231,148297.16582133,0
+KLIP.US,D,20230816,000000,28.3729,28.4979,28.1228,28.3105,129026.37052156,0
+KLIP.US,D,20230817,000000,28.7323,28.748,28.4199,28.4979,66709.256306893,0
+KLIP.US,D,20230818,000000,27.7475,27.779,27.482,27.7007,175752.21191163,0
+KLIP.US,D,20230821,000000,27.7007,27.8711,27.482,27.8571,108432.68709965,0
+KLIP.US,D,20230822,000000,28.3415,28.3415,27.779,27.9194,88231.776069897,0
+KLIP.US,D,20230823,000000,28.1384,28.4355,28.0914,28.3729,99047.090132406,0
+KLIP.US,D,20230824,000000,28.8419,28.8419,28.4668,28.5605,109510.57224753,0
+KLIP.US,D,20230825,000000,28.7013,28.7013,28.0153,28.4824,152334.27749392,0
+KLIP.US,D,20230828,000000,28.9826,29.0291,28.5792,28.9669,190343.64231122,0
+KLIP.US,D,20230829,000000,29.154,29.6122,29.154,29.4159,126638.14479329,0
+KLIP.US,D,20230830,000000,29.154,29.4486,29.154,29.4159,108862.98753786,0
+KLIP.US,D,20230831,000000,29.334,29.3833,28.8266,29.2196,197952.58640873,0
+KLIP.US,D,20230901,000000,29.4322,29.9561,29.4322,29.776,174439.92092417,0
+KLIP.US,D,20230905,000000,29.6778,29.6778,29.5142,29.6287,74971.858754254,0
+KLIP.US,D,20230906,000000,29.5468,29.8251,29.5468,29.6778,67242.838937926,0
+KLIP.US,D,20230907,000000,29.3177,29.3505,28.7776,29.0231,115354.94877625,0
+KLIP.US,D,20230908,000000,29.0885,29.0885,28.7448,28.9741,92561.915392836,0
+KLIP.US,D,20230911,000000,29.367,29.3833,29.212,29.3833,119980.63151805,0
+KLIP.US,D,20230912,000000,29.4486,29.4976,29.3313,29.3833,91646.797491725,0
+KLIP.US,D,20230913,000000,29.3995,29.3995,29.2196,29.3177,104297.17232231,0
+KLIP.US,D,20230914,000000,29.4651,29.5142,29.334,29.4486,86617.925287487,0
+KLIP.US,D,20230915,000000,29.4815,29.5305,29.1376,29.3833,115903.53080242,0
+KLIP.US,D,20230918,000000,29.3177,29.4651,29.2032,29.4486,234817.54292438,0
+KLIP.US,D,20230919,000000,29.4486,29.5305,29.334,29.4486,150952.30205773,0
+KLIP.US,D,20230920,000000,29.4651,29.4651,29.1623,29.1868,205162.34706888,0
+KLIP.US,D,20230921,000000,28.794,28.8593,28.6548,28.8266,281742.68742102,0
+KLIP.US,D,20230922,000000,29.5142,29.5142,29.3177,29.4486,199807.86882907,0
+KLIP.US,D,20230925,000000,29.0559,29.367,28.9249,29.367,244953.48165285,0
+KLIP.US,D,20230926,000000,29.2521,29.2521,29.0722,29.105,360759.26955528,0
+KLIP.US,D,20230927,000000,29.2702,29.2702,28.9115,29.2019,251126.16095596,0
+KLIP.US,D,20230928,000000,28.9798,29.1849,28.7917,29.1849,114532.27564842,0
+KLIP.US,D,20230929,000000,29.4413,29.6291,29.3215,29.4413,322418.92237103,0
+KLIP.US,D,20231002,000000,29.3727,29.4413,29.2702,29.407,204052.18598339,0
+KLIP.US,D,20231003,000000,29.0483,29.2224,29.0139,29.0483,131628.16501262,0
+KLIP.US,D,20231004,000000,28.9115,28.9967,28.8942,28.9456,93801.490733042,0
+KLIP.US,D,20231005,000000,28.9456,29.1164,28.8433,29.1164,96432.122757281,0
+KLIP.US,D,20231006,000000,29.1336,29.7488,29.1336,29.6633,102236.48503012,0
+KLIP.US,D,20231009,000000,29.4241,29.6804,29.4241,29.6461,58585.550482418,0
+KLIP.US,D,20231010,000000,29.9537,30.1247,29.9025,30.0735,92968.701106682,0
+KLIP.US,D,20231011,000000,30.2443,30.2956,30.1588,30.2443,96265.915973103,0
+KLIP.US,D,20231012,000000,30.3297,30.3297,29.8341,29.9197,133744.96057027,0
+KLIP.US,D,20231013,000000,29.8856,29.9224,29.7147,29.8513,94452.85746118,0
+KLIP.US,D,20231016,000000,29.5778,30.0376,29.4753,30.022,120335.46745095,0
+KLIP.US,D,20231017,000000,29.7829,29.946,29.7147,29.8683,195294.14188045,0
+KLIP.US,D,20231018,000000,29.6973,29.7147,29.4421,29.5096,228097.1575847,0
+KLIP.US,D,20231019,000000,29.2874,29.3727,29.1507,29.1849,155201.43707855,0
+KLIP.US,D,20231020,000000,28.9456,28.9967,28.7576,28.8602,172203.68881785,0
+KLIP.US,D,20231023,000000,28.7749,29.1164,28.5014,29.0483,240470.19924353,0
+KLIP.US,D,20231024,000000,29.3558,29.8,29.242,29.7316,215319.71843337,0
+KLIP.US,D,20231025,000000,29.3899,29.5267,29.2019,29.3215,229059.86941559,0
+KLIP.US,D,20231026,000000,29.4241,29.5267,29.2387,29.3899,296125.47730207,0
+KLIP.US,D,20231027,000000,29.5263,29.7222,29.3838,29.4552,466261.91731849,0
+KLIP.US,D,20231030,000000,29.5622,29.6902,29.473,29.5441,354709.09374805,0
+KLIP.US,D,20231031,000000,29.2769,29.3838,28.9742,29.2592,207743.25475175,0
+KLIP.US,D,20231101,000000,29.1523,29.2947,29.099,29.2947,100336.78345126,0
+KLIP.US,D,20231102,000000,29.5441,29.5976,29.4018,29.5976,125424.34850606,0
+KLIP.US,D,20231103,000000,30.0964,30.2394,29.9892,30.1852,129157.97475781,0
+KLIP.US,D,20231106,000000,30.2743,30.3279,30.2387,30.2922,78188.276871668,0
+KLIP.US,D,20231107,000000,30.3279,30.3279,30.114,30.2743,57224.602806917,0
+KLIP.US,D,20231108,000000,30.3279,30.4079,30.2743,30.3454,45017.458712051,0
+KLIP.US,D,20231109,000000,30.4345,30.4345,30.0775,30.2031,50362.120264788,0
+KLIP.US,D,20231110,000000,30.1852,30.1852,30.0073,30.1673,56412.066006454,0
+KLIP.US,D,20231113,000000,30.2209,30.4168,30.2209,30.3099,65137.150184476,0
+KLIP.US,D,20231114,000000,30.5772,30.5772,30.4154,30.5416,64375.151263793,0
+KLIP.US,D,20231115,000000,30.7551,30.862,30.6305,30.7551,157354.18095108,0
+KLIP.US,D,20231116,000000,30.5416,30.7017,30.4881,30.5948,111199.61994398,0
+KLIP.US,D,20231117,000000,30.6838,30.7523,30.6127,30.6838,96616.633967454,0
+KLIP.US,D,20231120,000000,30.8086,30.9867,30.8086,30.9689,173001.27006297,0
+KLIP.US,D,20231121,000000,30.9154,30.9331,30.8316,30.8976,148391.56873809,0
+KLIP.US,D,20231122,000000,31.0223,31.0315,30.8439,30.9509,236499.86987858,0
+KLIP.US,D,20231124,000000,31.0043,31.0579,30.9689,31.0579,116483.63604098,0
+KLIP.US,D,20231127,000000,31.0223,31.0223,30.8798,30.9331,330937.75969552,0
+KLIP.US,D,20231128,000000,30.9285,31.0025,30.8729,30.9285,236365.54254388,0
+KLIP.US,D,20231129,000000,30.7431,30.8734,30.6689,30.7617,202480.93402308,0
+KLIP.US,D,20231130,000000,30.7617,30.947,30.632,30.947,223149.40119971,0
+KLIP.US,D,20231201,000000,30.7802,30.8173,30.6689,30.8173,102272.24449102,0
+KLIP.US,D,20231204,000000,30.6134,30.6134,30.3354,30.3726,185539.16939525,0
+KLIP.US,D,20231205,000000,30.1131,30.3354,30.0019,30.3354,142479.72786911,0
+KLIP.US,D,20231206,000000,30.3726,30.5948,30.2429,30.2429,84128.178490655,0
+KLIP.US,D,20231207,000000,30.5393,30.5393,30.3818,30.5207,60620.704347717,0
+KLIP.US,D,20231208,000000,30.4096,30.493,30.3354,30.3539,75979.726639079,0
+KLIP.US,D,20231211,000000,30.2984,30.5207,30.1317,30.4837,94598.669303644,0
+KLIP.US,D,20231212,000000,30.558,30.7431,30.4467,30.7247,73692.763794908,0
+KLIP.US,D,20231213,000000,30.6134,30.6504,30.2127,30.6504,132418.81817899,0
+KLIP.US,D,20231214,000000,30.7431,30.9655,30.7407,30.8913,86728.128227138,0
+KLIP.US,D,20231215,000000,31.1323,31.2065,30.8913,30.9655,103833.94115715,0
+KLIP.US,D,20231218,000000,30.984,30.984,30.3726,30.7802,268159.61447707,0
+KLIP.US,D,20231219,000000,30.7989,31.1323,30.7989,31.0396,142627.04756152,0
+KLIP.US,D,20231220,000000,30.8358,30.9088,30.3911,30.4281,163101.2470119,0
+KLIP.US,D,20231221,000000,30.8913,31.2621,30.7431,31.2621,104665.51495207,0
+KLIP.US,D,20231222,000000,30.2059,30.3354,29.835,30.2614,381949.23697261,0
+KLIP.US,D,20231226,000000,30.5393,30.7617,30.302,30.4467,311543.37517956,0
+KLIP.US,D,20231227,000000,30.5333,30.5333,30.1864,30.3408,321743.78644612,0
+KLIP.US,D,20231228,000000,30.9185,31.1112,30.8223,30.9185,193076.37994943,0
+KLIP.US,D,20231229,000000,31.0148,31.4001,30.9477,31.3424,230500.20646948,0
+KLIP.US,D,20240102,000000,30.9378,30.9378,30.6105,30.7452,346006.22839916,0
+KLIP.US,D,20240103,000000,30.6296,31.0727,30.6105,31.0148,118116.60026002,0
+KLIP.US,D,20240104,000000,30.8801,31.0341,30.8608,30.8608,102196.69247817,0
+KLIP.US,D,20240105,000000,30.8416,30.9378,30.7067,30.7645,79590.195021808,0
+KLIP.US,D,20240108,000000,30.3599,30.5528,30.2348,30.5528,104622.98858396,0
+KLIP.US,D,20240109,000000,30.2059,30.283,30.0517,30.283,87023.257481972,0
+KLIP.US,D,20240110,000000,30.3215,30.3408,30.1135,30.1864,65573.84475385,0
+KLIP.US,D,20240111,000000,30.4755,30.649,30.3599,30.6296,98646.015250187,0
+KLIP.US,D,20240112,000000,30.6682,30.8223,30.4369,30.5719,75797.614930045,0
+KLIP.US,D,20240116,000000,30.1864,30.1864,29.6857,29.7049,204331.0923734,0
+KLIP.US,D,20240117,000000,28.8574,29.0886,28.5299,29.0692,147998.87140461,0
+KLIP.US,D,20240118,000000,29.0886,29.1849,28.8767,28.9922,77073.055565887,0
+KLIP.US,D,20240119,000000,28.7611,29.1654,28.4143,29.0692,163972.24698682,0
+KLIP.US,D,20240122,000000,28.1641,28.3889,27.8364,28.3565,305543.04293615,0
+KLIP.US,D,20240123,000000,29.1656,29.6474,29.1656,29.5124,84138.072681805,0
+KLIP.US,D,20240124,000000,30.1481,30.3408,29.994,30.0903,79579.81292465,0
+KLIP.US,D,20240125,000000,30.2444,30.3215,29.9169,30.0324,86543.604593279,0
+KLIP.US,D,20240126,000000,29.7435,29.9169,29.6474,29.8012,85121.776387511,0
+KLIP.US,D,20240129,000000,29.8264,29.8264,29.0664,29.2663,122526.45856329,0
+KLIP.US,D,20240130,000000,28.8062,28.9064,28.7262,28.7461,81693.303759721,0
+KLIP.US,D,20240131,000000,28.3862,29.1463,28.3682,28.6463,80688.521413666,0
+KLIP.US,D,20240201,000000,28.7663,29.2864,28.7663,29.0063,73320.617434309,0
+KLIP.US,D,20240202,000000,28.8461,28.8461,28.4062,28.5662,110688.52287327,0
+KLIP.US,D,20240205,000000,28.6063,28.7262,28.5363,28.6662,84314.236018611,0
+KLIP.US,D,20240206,000000,29.4064,29.7264,29.2262,29.6866,114307.23899422,0
+KLIP.US,D,20240207,000000,29.3263,29.526,29.2262,29.4265,57024.147543065,0
+KLIP.US,D,20240208,000000,29.3862,29.4324,29.1864,29.3064,30135.97200594,0
+KLIP.US,D,20240209,000000,29.4064,29.5464,29.1263,29.5464,38843.585780038,0
+KLIP.US,D,20240212,000000,29.5064,29.9463,29.5064,29.7663,66234.652381904,0
+KLIP.US,D,20240213,000000,29.7663,29.7856,29.4662,29.6266,47676.17248275,0
+KLIP.US,D,20240214,000000,29.7063,29.9263,29.7063,29.8865,65911.722334366,0
+KLIP.US,D,20240215,000000,29.9865,30.0664,29.9065,30.0064,49227.336472705,0
+KLIP.US,D,20240216,000000,30.1066,30.2266,30.1066,30.1265,69088.53417973,0
+KLIP.US,D,20240220,000000,30.4065,30.4394,30.0264,30.0865,633891.1877571,0
+KLIP.US,D,20240221,000000,30.3266,30.3867,30.2266,30.2465,431401.0507661,0
+KLIP.US,D,20240222,000000,30.4265,30.4265,30.2866,30.3867,399734.91022222,0
+KLIP.US,D,20240223,000000,30.5267,30.5267,30.3468,30.4065,231446.36455082,0
+KLIP.US,D,20240226,000000,30.5066,30.5466,30.4065,30.5466,253311.6281411,0
+KLIP.US,D,20240227,000000,30.6025,30.6231,30.5191,30.5816,219288.66603938,0
+KLIP.US,D,20240228,000000,30.5608,30.5608,30.3314,30.4357,178133.6650648,0
+KLIP.US,D,20240229,000000,30.3731,30.6233,30.3731,30.4565,181624.45035139,0
+KLIP.US,D,20240301,000000,30.6858,30.7484,30.5606,30.6233,143010.90608264,0
+KLIP.US,D,20240304,000000,30.644,30.644,30.2896,30.3731,129260.75224799,0
+KLIP.US,D,20240305,000000,30.2272,30.2272,29.9561,30.0604,145998.96456142,0
+KLIP.US,D,20240306,000000,30.3314,30.4357,30.2272,30.3314,93395.41588179,0
+KLIP.US,D,20240307,000000,30.2896,30.3314,30.1436,30.3314,69841.609593946,0
+KLIP.US,D,20240308,000000,30.4147,30.4357,30.227,30.3731,87406.826694249,0
+KLIP.US,D,20240311,000000,30.644,30.8318,30.5712,30.7692,193471.15001299,0
+KLIP.US,D,20240312,000000,30.936,31.207,30.936,31.1653,144178.01898662,0
+KLIP.US,D,20240313,000000,31.3111,31.3737,31.2694,31.3321,166014.97484974,0
+KLIP.US,D,20240314,000000,31.2904,31.2904,31.0819,31.1653,152424.56149887,0
+KLIP.US,D,20240315,000000,31.207,31.2275,31.1129,31.1861,105992.84784703,0
+KLIP.US,D,20240318,000000,31.3737,31.384,31.2278,31.2904,93204.974524256,0
+KLIP.US,D,20240319,000000,31.2694,31.3321,31.1861,31.3111,64733.751722356,0
+KLIP.US,D,20240320,000000,31.5404,31.5822,31.4362,31.5822,120648.67745755,0
+KLIP.US,D,20240321,000000,31.6655,31.7073,31.4569,31.4779,129568.24068673,0
+KLIP.US,D,20240322,000000,31.4569,31.4569,31.3321,31.4362,151287.19006635,0
+KLIP.US,D,20240325,000000,31.4154,31.5223,31.3528,31.4779,228933.53741112,0
+KLIP.US,D,20240326,000000,31.5907,31.5907,31.4387,31.5038,222630.68715344,0
+KLIP.US,D,20240327,000000,31.4604,31.5038,31.3734,31.5038,102242.44290273,0
+KLIP.US,D,20240328,000000,31.569,31.7211,31.569,31.6125,142105.21294578,0
+KLIP.US,D,20240401,000000,31.6125,31.9384,31.6125,31.895,160903.20454132,0
+KLIP.US,D,20240402,000000,31.9166,31.9819,31.8515,31.9819,103172.63096929,0
+KLIP.US,D,20240403,000000,31.8515,31.9166,31.7863,31.895,126997.13611008,0
+KLIP.US,D,20240404,000000,31.9819,32.0036,31.8515,31.8622,116478.78485566,0
+KLIP.US,D,20240405,000000,31.8298,31.8947,31.8189,31.8515,62913.57595578,0
+KLIP.US,D,20240408,000000,32.0036,32.0036,31.8952,31.9601,109566.12054506,0
+KLIP.US,D,20240409,000000,32.0469,32.1558,32.0252,32.1558,83631.317390823,0
+KLIP.US,D,20240410,000000,31.9601,32.1991,31.9601,32.1558,84120.575141816,0
+KLIP.US,D,20240411,000000,32.3946,32.3946,32.1352,32.1991,110539.11291157,0
+KLIP.US,D,20240412,000000,32.1773,32.1773,31.7645,31.7863,122634.31934464,0
+KLIP.US,D,20240415,000000,32.0687,32.0855,31.6994,31.8081,72418.43185019,0
+KLIP.US,D,20240416,000000,31.6776,31.6776,31.3952,31.5474,96554.533884128,0
+KLIP.US,D,20240417,000000,31.5474,31.5474,31.3084,31.4169,99022.915181001,0
+KLIP.US,D,20240418,000000,31.5907,31.7863,31.5038,31.6776,86769.378864267,0
+KLIP.US,D,20240419,000000,31.569,31.569,31.3734,31.569,105924.07295935,0
+KLIP.US,D,20240422,000000,31.9384,32.2971,31.8081,32.2861,126049.4581145,0
+KLIP.US,D,20240423,000000,32.4598,32.5683,32.3947,32.5683,63961.590912516,0
+KLIP.US,D,20240424,000000,32.7423,32.7639,32.6121,32.6771,105757.45837247,0
+KLIP.US,D,20240425,000000,32.6119,32.7639,32.6118,32.7639,154551.13848162,0
+KLIP.US,D,20240426,000000,32.8702,32.9154,32.7321,32.7801,190850.31047135,0
+KLIP.US,D,20240429,000000,32.8026,32.8252,32.6901,32.8026,124272.10035659,0
+KLIP.US,D,20240430,000000,32.7352,32.7352,32.6224,32.6224,154311.86824616,0
+KLIP.US,D,20240501,000000,32.7126,32.7688,32.6224,32.7126,133833.3377121,0
+KLIP.US,D,20240502,000000,32.7801,33.0053,32.7801,32.9602,110726.64395996,0
+KLIP.US,D,20240503,000000,33.0503,33.0503,32.9154,33.0053,85761.092160202,0
+KLIP.US,D,20240506,000000,33.0954,33.0954,32.9828,33.0053,80354.63573117,0
+KLIP.US,D,20240507,000000,32.9828,32.9828,32.8926,32.9602,71860.298502382,0
+KLIP.US,D,20240508,000000,32.8252,32.9154,32.7352,32.9154,83062.749833028,0
+KLIP.US,D,20240509,000000,33.0503,33.073,32.983,33.0503,99598.813454162,0
+KLIP.US,D,20240510,000000,33.1627,33.1627,33.0277,33.0503,66413.422459889,0
+KLIP.US,D,20240513,000000,33.1853,33.3204,33.1649,33.2529,83485.601173846,0
+KLIP.US,D,20240514,000000,33.3428,33.3428,33.2304,33.2979,122240.9037373,0
+KLIP.US,D,20240515,000000,33.4556,33.4556,33.2529,33.3656,150237.48237502,0
+KLIP.US,D,20240516,000000,33.5005,33.523,33.3879,33.523,89902.547939392,0
+KLIP.US,D,20240517,000000,33.523,33.5907,33.4668,33.523,113813.63641656,0
+KLIP.US,D,20240520,000000,33.6131,33.6131,33.4354,33.4781,116806.46449895,0
+KLIP.US,D,20240521,000000,33.4781,33.4781,33.1853,33.3428,152900.29097608,0
+KLIP.US,D,20240522,000000,33.4556,33.4556,33.1852,33.1853,160963.78177567,0
+KLIP.US,D,20240523,000000,33.208,33.208,32.8702,32.9377,152700.85793823,0
+KLIP.US,D,20240524,000000,32.9828,33.0053,32.8476,32.9377,130236.43628569,0
+KLIP.US,D,20240528,000000,33.1627,33.1627,32.892,32.9602,104371.43704354,0
+KLIP.US,D,20240529,000000,32.6452,32.7126,32.5661,32.6901,160819.42601331,0
+KLIP.US,D,20240530,000000,32.7085,32.9649,32.6617,32.9649,191367.68564863,0
+KLIP.US,D,20240531,000000,32.5683,32.6774,32.3118,32.5683,230613.96786482,0
+KLIP.US,D,20240603,000000,32.7317,32.8717,31.9385,32.4986,154440.74936654,0
+KLIP.US,D,20240604,000000,32.5452,32.7435,32.4051,32.4986,102590.44438338,0
+KLIP.US,D,20240605,000000,32.5683,32.9417,32.5683,32.8717,98808.594600247,0
+KLIP.US,D,20240606,000000,32.8252,33.0583,32.8018,33.0351,73850.87211666,0
+KLIP.US,D,20240607,000000,32.7085,32.7784,32.3585,32.4285,110368.03299439,0
+KLIP.US,D,20240610,000000,32.4285,32.6381,32.3351,32.5683,85040.398194942,0
+KLIP.US,D,20240611,000000,32.7551,32.7551,32.4051,32.4751,62539.184960718,0
+KLIP.US,D,20240612,000000,32.5452,32.6617,32.5101,32.5919,78506.709399261,0
+KLIP.US,D,20240613,000000,32.7085,32.9185,32.6152,32.7085,92642.246308266,0
+KLIP.US,D,20240614,000000,32.4519,32.5919,32.3702,32.3818,62821.655663097,0
+KLIP.US,D,20240617,000000,32.4751,32.6384,32.4054,32.5569,82491.732343133,0
+KLIP.US,D,20240618,000000,32.5218,32.6149,32.4051,32.5218,52999.047748525,0
+KLIP.US,D,20240620,000000,32.5452,32.6835,32.2436,32.3585,85476.320356275,0
+KLIP.US,D,20240621,000000,32.2185,32.2885,32.0785,32.1953,59064.666730856,0
+KLIP.US,D,20240624,000000,32.1953,32.4169,32.1953,32.2652,89298.890498628,0
+KLIP.US,D,20240625,000000,32.2652,32.2652,32.0081,32.0552,84340.436651719,0
+KLIP.US,D,20240626,000000,32.0785,32.1022,31.9697,31.9851,115689.5409914,0
+KLIP.US,D,20240627,000000,31.8402,31.8402,31.2607,31.285,206412.94934772,0
+KLIP.US,D,20240628,000000,31.3332,31.3575,31.0439,31.0919,249606.58458172,0
+KLIP.US,D,20240701,000000,31.2126,31.4299,31.1161,31.1643,137576.4590228,0
+KLIP.US,D,20240702,000000,31.0437,31.3575,31.0437,31.3332,132998.1027044,0
+KLIP.US,D,20240703,000000,31.6228,32.0817,31.6228,32.0817,102973.24859648,0
+KLIP.US,D,20240705,000000,31.7195,31.7437,31.3816,31.6471,85650.723459855,0
+KLIP.US,D,20240708,000000,31.4781,31.4781,31.3575,31.454,127164.96523433,0
+KLIP.US,D,20240709,000000,31.454,31.9633,31.454,31.9368,80174.674584282,0
+KLIP.US,D,20240710,000000,32.0334,32.0455,31.8643,31.9608,63879.504104702,0
+KLIP.US,D,20240711,000000,32.1783,32.4075,32.1783,32.2989,113863.62221702,0
+KLIP.US,D,20240712,000000,32.5403,32.5885,32.4437,32.5161,125020.36238775,0
+KLIP.US,D,20240715,000000,32.5161,32.5161,31.9849,31.9849,69454.974398699,0
+KLIP.US,D,20240716,000000,32.0092,32.0484,31.8643,32.0334,85965.972207439,0
+KLIP.US,D,20240717,000000,32.1058,32.1058,31.6954,31.7678,89395.596887133,0
+KLIP.US,D,20240718,000000,31.9368,31.9834,31.4781,31.5988,51764.175758003,0
+KLIP.US,D,20240719,000000,31.5264,31.5505,31.4059,31.454,39285.959234058,0
+KLIP.US,D,20240722,000000,31.7678,32.0092,31.7678,31.9849,59973.070872487,0
+KLIP.US,D,20240723,000000,31.5023,31.6152,31.3332,31.5988,62198.453621528,0
+KLIP.US,D,20240724,000000,31.454,31.6226,31.2126,31.309,72737.538230308,0
+KLIP.US,D,20240725,000000,31.1643,31.2971,31.0557,31.1161,79855.283277597,0
+KLIP.US,D,20240726,000000,31.1403,31.3213,30.923,31.309,76644.799974344,0
+KLIP.US,D,20240729,000000,31.285,31.3213,31.1885,31.2607,88002.868517386,0
+KLIP.US,D,20240730,000000,31.0154,31.087,30.866,30.9656,99044.088595199,0
+KLIP.US,D,20240731,000000,31.3892,31.6384,31.1899,31.2397,378870.26255257,0
+KLIP.US,D,20240801,000000,31.165,31.2895,30.6667,30.7913,151334.47335376,0
+KLIP.US,D,20240802,000000,30.3428,30.4425,30.1684,30.3927,153239.97790943,0
+KLIP.US,D,20240805,000000,29.5083,30.7163,29.471,30.5172,261779.47629278,0
+KLIP.US,D,20240806,000000,30.4674,31.0404,30.4674,31.0154,59632.217141791,0
+KLIP.US,D,20240807,000000,31.1152,31.2644,30.6667,30.6667,50039.264145921,0
+KLIP.US,D,20240808,000000,31.1152,31.3643,30.941,31.3643,53345.296486451,0
+KLIP.US,D,20240809,000000,31.3643,31.3643,31.1152,31.3393,25531.834266564,0
+KLIP.US,D,20240812,000000,31.3892,31.5312,31.3393,31.4141,33513.116567045,0
+KLIP.US,D,20240813,000000,31.5138,31.5138,31.3269,31.4888,33823.809747177,0
+KLIP.US,D,20240814,000000,31.3892,31.3892,30.9532,31.1899,32837.539535826,0
+KLIP.US,D,20240815,000000,31.2645,31.5138,31.1401,31.4141,46463.884100134,0
+KLIP.US,D,20240816,000000,31.5138,31.8127,31.5138,31.7878,35445.515752002,0
+KLIP.US,D,20240819,000000,31.7878,31.9622,31.7878,31.9372,68769.165676899,0
+KLIP.US,D,20240820,000000,31.9372,31.9372,31.3416,31.439,38599.011389108,0
+KLIP.US,D,20240821,000000,31.6134,31.7005,31.4016,31.6631,16000.698776818,0
+KLIP.US,D,20240822,000000,31.8625,31.8625,31.3393,31.5635,22267.548813286,0
+KLIP.US,D,20240823,000000,31.6631,31.7052,31.4888,31.6508,33006.534146725,0
+KLIP.US,D,20240826,000000,31.3144,31.3144,30.8414,31.0154,48436.424522835,0
+KLIP.US,D,20240827,000000,31.0902,31.3519,31.0652,31.0652,26880.579854735,0
+KLIP.US,D,20240828,000000,31.0404,31.0713,30.3255,30.4674,112851.47014173,0
+KLIP.US,D,20240829,000000,30.9795,31.0822,30.9022,31.0565,44680.383121726,0
+KLIP.US,D,20240830,000000,31.3393,31.4988,31.1594,31.365,85550.045218253,0
+KLIP.US,D,20240903,000000,31.0822,31.2364,31.0822,31.1336,90429.650736383,0
+KLIP.US,D,20240904,000000,31.0051,31.3648,31.0051,31.1594,92456.174829603,0
+KLIP.US,D,20240905,000000,31.1594,31.4678,31.1594,31.2364,59085.429814306,0
+KLIP.US,D,20240906,000000,31.2107,31.365,31.0565,31.1079,45670.307078971,0
+KLIP.US,D,20240909,000000,31.1079,31.288,31.018,31.2364,40566.655902934,0
+KLIP.US,D,20240910,000000,31.2364,31.2622,31.0308,31.1466,49452.244460619,0
+KLIP.US,D,20240911,000000,31.2622,31.4646,31.1851,31.4422,39025.175100356,0
+KLIP.US,D,20240912,000000,31.4935,31.5193,31.3522,31.4935,50597.755680299,0
+KLIP.US,D,20240913,000000,31.3908,31.3908,31.2364,31.3393,43200.748255965,0
+KLIP.US,D,20240916,000000,31.4164,31.5193,31.4164,31.4678,36179.484070412,0
+KLIP.US,D,20240917,000000,31.545,31.9307,31.545,31.6221,42285.117216533,0
+KLIP.US,D,20240918,000000,31.7764,31.8278,31.6221,31.8278,26913.095687917,0
+KLIP.US,D,20240919,000000,32.0849,32.3164,32.0849,32.2391,75404.977771153,0
+KLIP.US,D,20240920,000000,32.3934,32.3934,32.2908,32.3934,36514.774620961,0
+KLIP.US,D,20240923,000000,32.3934,32.5474,32.3934,32.4705,34292.599545227,0
+KLIP.US,D,20240924,000000,32.7018,32.779,32.6248,32.7018,102348.02400709,0
+KLIP.US,D,20240925,000000,32.6505,32.7018,32.4449,32.6761,121061.28199651,0
+KLIP.US,D,20240926,000000,32.9076,32.9076,32.6505,32.7277,132627.63908595,0
+KLIP.US,D,20240927,000000,32.6868,32.7664,32.6337,32.6868,52356.310123359,0
+KLIP.US,D,20240930,000000,32.9255,32.9255,32.7133,32.7133,123026.71874929,0
+KLIP.US,D,20241001,000000,32.7398,32.8858,32.7139,32.8194,98530.151472531,0
+KLIP.US,D,20241002,000000,32.8194,33.0052,32.8194,32.8991,93634.833272255,0
+KLIP.US,D,20241003,000000,32.8991,32.9919,32.7967,32.8991,43484.582390212,0
+KLIP.US,D,20241004,000000,33.0848,33.0848,32.9269,32.9521,38863.655293247,0
+KLIP.US,D,20241007,000000,33.0317,33.0848,32.793,32.9787,66972.913126647,0
+KLIP.US,D,20241008,000000,32.5276,32.5541,32.2357,32.4214,89788.834895629,0
+KLIP.US,D,20241009,000000,32.2623,32.448,32.103,32.3949,50275.385286299,0
+KLIP.US,D,20241010,000000,32.5807,32.5807,32.2887,32.4214,33113.503271118,0
+KLIP.US,D,20241011,000000,32.3153,32.6071,32.2623,32.5807,36861.504825133,0
+KLIP.US,D,20241014,000000,32.3684,32.6735,32.2623,32.448,78434.395352718,0
+KLIP.US,D,20241015,000000,32.103,32.103,31.4,31.4264,142338.50028822,0
+KLIP.US,D,20241016,000000,31.5194,31.8317,31.5194,31.599,37143.811056424,0
+KLIP.US,D,20241017,000000,31.4133,31.4133,30.9888,31.1479,80024.58225501,0
+KLIP.US,D,20241018,000000,32.1562,32.1562,31.6788,32.0235,50562.968269577,0
+KLIP.US,D,20241021,000000,31.7847,31.7847,31.599,31.6786,53076.963680406,0
+KLIP.US,D,20241022,000000,31.8113,32.1826,31.7967,32.0235,45649.558348203,0
+KLIP.US,D,20241023,000000,31.9969,32.103,31.7317,31.8113,34083.29490411,0
+KLIP.US,D,20241024,000000,31.5459,31.7052,31.3734,31.5459,53286.903027307,0
+KLIP.US,D,20241025,000000,31.8643,31.944,31.7317,31.8113,25801.432660911,0
+KLIP.US,D,20241028,000000,32.103,32.5276,32.0235,32.3684,84959.09918433,0
+KLIP.US,D,20241029,000000,32.5807,32.6337,32.2662,32.3684,53191.167669833,0
+KLIP.US,D,20241030,000000,32.1194,32.1473,31.6725,31.9798,71504.991732814,0
+KLIP.US,D,20241031,000000,32.0077,32.0356,31.6167,31.9518,98676.193996119,0
+KLIP.US,D,20241101,000000,32.2032,32.2311,31.8401,32.0077,47398.959159136,0
+KLIP.US,D,20241104,000000,32.0635,32.3987,32.0356,32.0356,45335.581875954,0
+KLIP.US,D,20241105,000000,32.4825,32.6221,32.4825,32.5942,45234.256911327,0
+KLIP.US,D,20241106,000000,32.0356,32.3708,31.8401,32.2032,52804.270081261,0
+KLIP.US,D,20241107,000000,33.0411,33.2366,32.9573,33.2087,90801.489854819,0
+KLIP.US,D,20241108,000000,32.3149,32.5381,31.896,31.9798,105726.69294813,0
+KLIP.US,D,20241111,000000,32.1753,32.3428,32.1473,32.287,118313.18696392,0
+KLIP.US,D,20241112,000000,31.6725,31.7563,31.1139,31.3094,107196.44199332,0
+KLIP.US,D,20241113,000000,31.5608,31.5608,31.1419,31.1419,61309.122412462,0
+KLIP.US,D,20241114,000000,31.0022,31.0581,30.6391,30.8067,49798.176784436,0
+KLIP.US,D,20241115,000000,31.0301,31.083,30.9184,31.0301,23055.546898013,0
+KLIP.US,D,20241118,000000,31.2927,31.5608,31.2145,31.5049,68782.823160189,0
+KLIP.US,D,20241119,000000,31.4212,31.5049,31.2815,31.4212,67083.571279921,0
+KLIP.US,D,20241120,000000,31.6725,31.863,31.5887,31.7563,24181.220709973,0
+KLIP.US,D,20241121,000000,31.477,31.6446,31.4491,31.477,46118.25457091,0
+KLIP.US,D,20241122,000000,31.0025,31.0576,30.8402,30.8626,89103.670129528,0
+KLIP.US,D,20241125,000000,30.9184,31.1139,30.8626,31.086,71489.59606681,0
+KLIP.US,D,20241126,000000,31.0919,31.1419,30.9184,31.0022,41904.854628434,0
+KLIP.US,D,20241127,000000,31.311,31.8693,31.311,31.8402,102079.93196605,0
+KLIP.US,D,20241129,000000,31.5609,31.7961,31.4874,31.6638,88098.979586022,0
+KLIP.US,D,20241202,000000,31.8108,32.0166,31.752,32.0166,99060.544211149,0
+KLIP.US,D,20241203,000000,31.899,32.046,31.8402,31.8696,45163.605439196,0
+KLIP.US,D,20241204,000000,31.8402,31.9284,31.605,31.752,47830.952377796,0
+KLIP.US,D,20241205,000000,31.752,31.8696,31.6638,31.6638,38105.78231041,0
+KLIP.US,D,20241206,000000,32.0754,32.2518,32.0166,32.0166,70945.918362665,0
+KLIP.US,D,20241209,000000,32.8557,32.8986,32.7298,32.781,150965.64624854,0
+KLIP.US,D,20241210,000000,32.5752,32.7219,32.34,32.6046,57455.102037024,0
+KLIP.US,D,20241211,000000,32.6046,32.634,32.4129,32.487,44655.102037869,0
+KLIP.US,D,20241212,000000,32.4723,32.7222,32.4576,32.634,130379.25169208,0
+KLIP.US,D,20241213,000000,32.6046,32.6896,32.4879,32.634,20015.646257182,0
+KLIP.US,D,20241216,000000,32.5752,32.6046,32.34,32.34,51414.285710892,0
+KLIP.US,D,20241217,000000,32.5752,33.0671,32.34,33.0162,127440.81631812,0
+KLIP.US,D,20241218,000000,32.9868,33.0124,32.4576,32.4576,26693.19727715,0
+KLIP.US,D,20241219,000000,32.8013,32.8398,32.487,32.487,35141.836732375,0
+KLIP.US,D,20241220,000000,32.634,32.928,32.4282,32.781,25859.183671763,0
+KLIP.US,D,20241223,000000,32.781,32.9865,32.7516,32.928,77689.115641131,0
+KLIP.US,D,20241224,000000,33.0309,33.1044,32.9574,33.1044,30769.727889126,0
+KLIP.US,D,20241226,000000,32.9721,33.2073,32.928,33.1338,65867.006798374,0
+KLIP.US,D,20241227,000000,32.9574,32.9574,32.7222,32.8104,42535.714282907,0
+KLIP.US,D,20241230,000000,32.64,32.76,32.34,32.4,95450.999990455,0
+KLIP.US,D,20241231,000000,32.28,32.625,32.28,32.4,134357.3333199,0
+KLIP.US,D,20250102,000000,32.25,32.42,31.0501,32.18,206714,0
+KLIP.US,D,20250103,000000,32.305,32.4,32.14,32.39,141610,0
+KLIP.US,D,20250106,000000,32.69,32.76,31.82,32,75027,0
+KLIP.US,D,20250107,000000,31.86,32.0501,31.72,31.72,57668,0
+KLIP.US,D,20250108,000000,31.5412,31.77,31.4,31.65,56254,0
+KLIP.US,D,20250110,000000,31.32,31.43,30.79,30.9,78639,0
+KLIP.US,D,20250113,000000,31,31.164,30.74,30.94,101288,0
+KLIP.US,D,20250114,000000,31.59,31.68,31.45,31.58,33553,0
+KLIP.US,D,20250115,000000,31.7789,31.9768,31.75,31.95,44043,0
+KLIP.US,D,20250116,000000,31.7947,31.96,31.7947,31.88,9513,0
+KLIP.US,D,20250117,000000,32,32.6714,31.97,32.53,50936,0
+KLIP.US,D,20250121,000000,32.4628,32.7888,32.4604,32.76,44354,0
+KLIP.US,D,20250122,000000,32.55,32.68,32.52,32.62,40387,0
+KLIP.US,D,20250123,000000,32.64,32.76,32.52,32.76,32956,0
+KLIP.US,D,20250124,000000,32.89,33.23,32.82,33.23,18870,0
+KLIP.US,D,20250127,000000,33.23,33.3592,33.1576,33.19,15110,0
+KLIP.US,D,20250128,000000,33.26,33.4,33.23,33.28,26930,0
+KLIP.US,D,20250129,000000,33.34,33.48,33.28,33.3,27929,0
+KLIP.US,D,20250130,000000,32.7263,32.9089,32.57,32.76,37332,0
+KLIP.US,D,20250131,000000,32.76,32.8989,32.66,32.67,47358,0
+KLIP.US,D,20250203,000000,32.48,32.54,32.1296,32.35,172275,0
+KLIP.US,D,20250204,000000,32.75,32.88,32.54,32.7598,189755,0
+KLIP.US,D,20250205,000000,32.77,32.8,32.49,32.73,31635,0
+KLIP.US,D,20250206,000000,32.86,32.91,32.83,32.85,36818,0
+KLIP.US,D,20250207,000000,33.05,33.085,32.92,32.93,24724,0
+KLIP.US,D,20250210,000000,33.09,33.24,32.98,33.16,44408,0
+KLIP.US,D,20250211,000000,33.12,33.2057,33,33.09,41689,0
+KLIP.US,D,20250212,000000,33.1168,33.3372,33.0584,33.24,11214,0
+KLIP.US,D,20250213,000000,33.315,33.4,33.2,33.4,16645,0
+KLIP.US,D,20250214,000000,33.5,33.55,33.42,33.52,19529,0
+KLIP.US,D,20250218,000000,33.56,33.56,33.4395,33.49,47082,0
+KLIP.US,D,20250219,000000,33.5258,33.5258,33.4001,33.4455,21727,0
+KLIP.US,D,20250220,000000,33.6,33.72,33.42,33.57,20266,0
+KLIP.US,D,20250221,000000,33.7302,33.8,33.54,33.69,45818,0
+KLIP.US,D,20250224,000000,33.48,33.48,32.9,33.07,167348,0
+KLIP.US,D,20250225,000000,33.1775,33.18,33.02,33.18,27358,0
+KLIP.US,D,20250226,000000,33.6,33.72,33.39,33.45,33187,0
+KLIP.US,D,20250227,000000,32.7398,32.83,32.59,32.67,25602,0
+KLIP.US,D,20250228,000000,32.2777,32.52,32.2701,32.4044,30155,0
+KLIP.US,D,20250303,000000,32.4805,32.67,32.13,32.31,27508,0
+KLIP.US,D,20250304,000000,32.33,32.7016,32.28,32.57,29579,0
+KLIP.US,D,20250305,000000,33,33.39,32.98,33.33,30972,0
+KLIP.US,D,20250306,000000,33.57,33.5936,33.375,33.4196,26851,0
+KLIP.US,D,20250307,000000,33.5,33.65,33.43,33.5,21634,0
+KLIP.US,D,20250310,000000,33.331,33.37,32.8701,32.9987,31064,0
+KLIP.US,D,20250311,000000,33.445,33.5088,33.18,33.32,17912,0
+KLIP.US,D,20250312,000000,33.3757,33.3757,33.13,33.26,14137,0
+KLIP.US,D,20250313,000000,33.2184,33.4,33.135,33.3,33962,0
+KLIP.US,D,20250314,000000,33.6,33.76,33.6,33.75,16314,0
+KLIP.US,D,20250317,000000,33.875,34.2212,33.8193,34.2,38116,0
+KLIP.US,D,20250318,000000,34.2,34.28,34.03,34.17,22669,0
+KLIP.US,D,20250319,000000,34.1213,34.2103,34.0601,34.16,13526,0
+KLIP.US,D,20250320,000000,33.71,33.98,33.71,33.91,19956,0
+KLIP.US,D,20250321,000000,33.61,33.81,33.46,33.73,21275,0
+KLIP.US,D,20250324,000000,33.74,33.9,33.7,33.8,20720,0
+KLIP.US,D,20250325,000000,33.73,33.89,33.5,33.63,25403,0
+KLIP.US,D,20250326,000000,33.63,33.92,33.5214,33.76,85598,0
+KLIP.US,D,20250327,000000,33.9002,34.3099,33.72,34.1503,27829,0
+KLIP.US,D,20250328,000000,33.25,33.41,32.81,32.9,30829,0
+KLIP.US,D,20250331,000000,32.67,32.93,32.51,32.86,59105,0
+KLIP.US,D,20250401,000000,32.85,33.03,32.83,32.92,35240,0
+KLIP.US,D,20250402,000000,33.03,33.0475,32.82,32.96,30436,0
+KLIP.US,D,20250403,000000,32.2,32.85,32.16,32.69,70485,0
+KLIP.US,D,20250404,000000,30.74,31.03,29.28,30,238678,0
+KLIP.US,D,20250407,000000,28.3,29.8,27.76,28.32,128378,0
+KLIP.US,D,20250408,000000,29.4,29.53,27.058,27.28,68144,0
+KLIP.US,D,20250409,000000,27.9803,29.098,27.56,29.02,32777,0
+KLIP.US,D,20250410,000000,29.355,29.6975,28.54,28.74,18242,0
+KLIP.US,D,20250411,000000,28.99,29.6197,28.63,29.33,24540,0
+KLIP.US,D,20250414,000000,29.8,30.7499,29.8,30.15,20599,0
+KLIP.US,D,20250415,000000,30.3246,30.4825,30.1032,30.165,77892,0
+KLIP.US,D,20250416,000000,29.69,29.8706,29.37,29.52,53837,0
+KLIP.US,D,20250417,000000,29.99,30.025,29.56,29.56,11614,0
+KLIP.US,D,20250421,000000,29.54,29.66,29.3415,29.62,27239,0
+KLIP.US,D,20250422,000000,30.1202,30.595,30.07,30.46,70073,0
+KLIP.US,D,20250423,000000,30.9199,31.345,30.82,30.82,17650,0
+KLIP.US,D,20250424,000000,30.7,31.14,30.6322,31.04,62198,0
+KLIP.US,D,20250425,000000,30.884,31.1978,30.8,31.01,49620,0
+KLIP.US,D,20250428,000000,31.1792,31.1792,30.93,31.08,23800,0
+KLIP.US,D,20250429,000000,30.635,30.72,30.565,30.68,18192,0
+KLIP.US,D,20250430,000000,30.664,30.68,30.45,30.58,28890,0
+KLIP.US,D,20250501,000000,30.66,30.83,30.6,30.62,13125,0
+KLIP.US,D,20250502,000000,31.02,31.196,30.95,31.11,17749,0
+KLIP.US,D,20250505,000000,31.07,31.2399,31.01,31.15,30030,0
+KLIP.US,D,20250506,000000,31.201,31.3315,31.2,31.2586,13427,0
+KLIP.US,D,20250507,000000,31.21,31.2433,31.09,31.11,22779,0
+KLIP.US,D,20250508,000000,31.238,31.37,31.12,31.34,38338,0
+KLIP.US,D,20250509,000000,31.24,31.41,31.19,31.33,16720,0
+KLIP.US,D,20250512,000000,31.74,31.8005,31.6,31.7676,27722,0
+KLIP.US,D,20250513,000000,31.66,31.83,31.66,31.78,58614,0
+KLIP.US,D,20250514,000000,31.8,31.88,31.75,31.8507,27049,0
+KLIP.US,D,20250515,000000,31.705,31.81,31.63,31.7446,9479,0
+KLIP.US,D,20250516,000000,31.75,31.8999,31.75,31.8248,10321,0
+KLIP.US,D,20250519,000000,31.75,31.89,31.75,31.87,16241,0
+KLIP.US,D,20250520,000000,31.9195,31.94,31.8532,31.87,10331,0
+KLIP.US,D,20250521,000000,31.87,31.93,31.8,31.8154,19451,0
+KLIP.US,D,20250527,000000,31.859,31.87,31.692,31.82,40158,0
+KLIP.US,D,20250528,000000,31.9,31.93,31.77,31.8,35861,0
+KLIP.US,D,20250530,000000,31,31.19,30.79,30.96,24430,0
+KLIP.US,D,20250602,000000,30.99,31.2,30.92,31.11,52777,0
+KLIP.US,D,20250603,000000,31.1378,31.39,31.08,31.16,21502,0
+KLIP.US,D,20250604,000000,31.46,31.5991,31.35,31.47,21235,0
+KLIP.US,D,20250605,000000,31.64,31.79,31.57,31.78,21199,0
+KLIP.US,D,20250606,000000,31.63,31.85,31.63,31.835,33578,0
+KLIP.US,D,20250609,000000,31.83,32.04,31.8,31.979,29880,0
+KLIP.US,D,20250610,000000,31.99,32.0168,31.87,31.979,5788,0
+KLIP.US,D,20250611,000000,32.06,32.1399,31.98,32.079,10478,0
+KLIP.US,D,20250612,000000,32.06,32.1,32.02,32.079,8507,0
+KLIP.US,D,20250613,000000,32,32.05,31.82,31.939,7466,0
+KLIP.US,D,20250616,000000,32.17,32.32,32.04,32.19,16581,0
+KLIP.US,D,20250617,000000,32.1401,32.28,32.06,32.179,11696,0
+KLIP.US,D,20250618,000000,32.0852,32.17,32.0024,32.07,11099,0
+KLIP.US,D,20250620,000000,32.05,32.06,31.71,31.71,14939,0
+KLIP.US,D,20250623,000000,31.79,32.05,31.75,32.029,22507,0
+KLIP.US,D,20250624,000000,32.14,32.4,32.115,32.39,25848,0
+KLIP.US,D,20250625,000000,32.39,32.39,32.26,32.345,18170,0
+KLIP.US,D,20250626,000000,32.296,32.43,32.19,32.19,63927,0
+KLIP.US,D,20250627,000000,31.6403,31.8,31.6403,31.76,15470,0
+KLIP.US,D,20250630,000000,31.71,31.81,31.57,31.73,35118,0
+KLIP.US,D,20250701,000000,31.8,31.86,31.62,31.7,11926,0
+KLIP.US,D,20250702,000000,31.615,31.7,31.49,31.676,15602,0
+KLIP.US,D,20250703,000000,31.5328,31.6416,31.5308,31.57,10993,0
+KLIP.US,D,20250707,000000,31.79,31.875,31.53,31.76,23064,0
+KLIP.US,D,20250708,000000,31.93,32.1,31.93,32.09,17723,0
+KLIP.US,D,20250709,000000,31.8371,31.9882,31.7752,31.926,12526,0
+KLIP.US,D,20250710,000000,31.87,32,31.8305,31.9397,25545,0
+KLIP.US,D,20250711,000000,31.98,32,31.76,32,11579,0
+KLIP.US,D,20250714,000000,32.0303,32.1912,32,32.0942,11430,0
+KLIP.US,D,20250715,000000,32.3949,32.44,32.29,32.412,21645,0
+KLIP.US,D,20250716,000000,32.3,32.42,32.2006,32.27,28623,0
+KLIP.US,D,20250717,000000,32.3624,32.49,32.3185,32.4355,19976,0
+KLIP.US,D,20250718,000000,32.49,32.59,32.4899,32.56,20325,0
+KLIP.US,D,20250721,000000,32.4872,32.5825,32.42,32.537,16674,0
+KLIP.US,D,20250722,000000,32.4924,32.64,32.41,32.595,13668,0
+KLIP.US,D,20250723,000000,32.73,32.7699,32.63,32.7263,15586,0
+KLIP.US,D,20250724,000000,32.6999,32.7244,32.62,32.7103,11954,0
+KLIP.US,D,20250725,000000,32.69,32.87,32.54,32.6792,23855,0
+KLIP.US,D,20250728,000000,32.6632,32.7596,32.5724,32.6038,22595,0
+KLIP.US,D,20250729,000000,32.7,32.7,32.54,32.6093,14766,0
+KLIP.US,D,20250730,000000,31.84,31.945,31.81,31.8482,18169,0
+KLIP.US,D,20250731,000000,31.84,32.019,31.772,31.9072,25342,0
+KLIP.US,D,20250801,000000,31.71,31.85,31.4533,31.6394,22215,0
+KLIP.US,D,20250804,000000,31.95,32.08,31.8,31.9845,15013,0
+KLIP.US,D,20250805,000000,32.1505,32.1505,32.0701,32.079,8232,0
+KLIP.US,D,20250806,000000,32.2,32.2439,32.08,32.2251,15083,0
+KLIP.US,D,20250807,000000,32.22,32.32,32.1401,32.29,21352,0
+KLIP.US,D,20250808,000000,32.23,32.34,32.194,32.2928,56663,0
+KLIP.US,D,20250811,000000,32.25,32.26,32.12,32.2071,65247,0
+KLIP.US,D,20250812,000000,32.25,32.495,32.24,32.4682,17527,0
+KLIP.US,D,20250813,000000,32.7,32.75,32.57,32.7389,16114,0
+KLIP.US,D,20250814,000000,32.5888,32.73,32.4937,32.589,17203,0
+KLIP.US,D,20250815,000000,32.675,32.76,32.6618,32.7533,37699,0
+KLIP.US,D,20250818,000000,32.85,32.91,32.75,32.78,30278,0
+KLIP.US,D,20250819,000000,32.8978,32.94,32.75,32.7964,38113,0
+KLIP.US,D,20250820,000000,32.8,32.89,32.72,32.87,21903,0
+KLIP.US,D,20250821,000000,32.82,32.98,32.82,32.96,12397,0
+KLIP.US,D,20250822,000000,33.024,33.13,32.88,33.1,23945,0
+KLIP.US,D,20250825,000000,33.1962,33.22,33.1,33.17,20140,0
+KLIP.US,D,20250826,000000,33.18,33.235,33.15,33.18,22742,0
+KLIP.US,D,20250827,000000,33.05,33.15,32.886,33.01,23941,0
+KLIP.US,D,20250828,000000,32.23,32.4,32.23,32.365,30350,0
+KLIP.US,D,20250829,000000,32.4986,32.59,32.31,32.55,101472,0
+KLIP.US,D,20250902,000000,32.4,32.58,32.3001,32.58,29594,0
+KLIP.US,D,20250903,000000,32.5,32.6389,32.46,32.5854,21526,0
+KLIP.US,D,20250904,000000,32.525,32.5882,32.47,32.52,25566,0
+KLIP.US,D,20250905,000000,32.7102,32.77,32.63,32.7163,19058,0
+KLIP.US,D,20250908,000000,32.781,32.89,32.73,32.89,95302,0
+KLIP.US,D,20250909,000000,32.8855,33.05,32.8855,33.01,28213,0
+KLIP.US,D,20250910,000000,32.92,33.025,32.9,32.99,30388,0
+KLIP.US,D,20250911,000000,33.04,33.125,33,33.11,28437,0
+KLIP.US,D,20250912,000000,33.1,33.15,33.085,33.14,24064,0
+KLIP.US,D,20250915,000000,33.2,33.36,33.1501,33.22,36454,0
+KLIP.US,D,20250916,000000,33.1662,33.32,33.1662,33.2911,19896,0
+KLIP.US,D,20250917,000000,33.33,33.44,33.33,33.402,45488,0
+KLIP.US,D,20250918,000000,33.305,33.425,33.305,33.38,23059,0
+KLIP.US,D,20250919,000000,33.36,33.4999,33.31,33.41,73028,0
+KLIP.US,D,20250922,000000,33.425,33.5,33.385,33.4,41798,0
+KLIP.US,D,20250923,000000,33.2,33.45,33.2,33.25,23995,0
+KLIP.US,D,20250924,000000,33.44,33.49,33.27,33.41,17888,0
+KLIP.US,D,20250925,000000,33.41,33.48,33.316,33.48,9913,0
+KLIP.US,D,20250926,000000,33.33,33.47,33.3064,33.42,35517,0
+KLIP.US,D,20250929,000000,32.9576,32.98,32.77,32.9,35024,0
+KLIP.US,D,20250930,000000,32.9636,33.03,32.9,32.9,45738,0
+KLIP.US,D,20251001,000000,33,33.05,32.9,33,22852,0
+KLIP.US,D,20251002,000000,33.0952,33.1,32.9961,33.0694,22008,0
+KLIP.US,D,20251003,000000,33.19,33.3,33.03,33.0553,24978,0
+KLIP.US,D,20251006,000000,33.0294,33.15,32.98,33.14,18357,0
+KLIP.US,D,20251007,000000,33.1846,33.2,32.96,33.0699,31368,0
+KLIP.US,D,20251008,000000,33.07,33.11,32.96,33.06,23313,0
+KLIP.US,D,20251009,000000,33.04,33.16,32.82,32.82,22077,0
+KLIP.US,D,20251010,000000,32.7,32.8819,31.03,31.3,108916,0
+KLIP.US,D,20251013,000000,32.3333,32.3686,32.16,32.3143,37193,0
+KLIP.US,D,20251014,000000,31.75,32.24,31.675,31.96,24509,0
+KLIP.US,D,20251015,000000,32.29,32.5,32.1687,32.2586,14395,0
+KLIP.US,D,20251016,000000,32.241,32.27,31.985,32.05,165343,0
+KLIP.US,D,20251017,000000,31.79,32.31,31.62,32.2392,17071,0
+KLIP.US,D,20251020,000000,32.46,32.79,32.23,32.79,123666,0
+KLIP.US,D,20251021,000000,32.73,32.73,32.51,32.61,41561,0
+KLIP.US,D,20251022,000000,32.53,32.66,32.18,32.37,37846,0
+KLIP.US,D,20251023,000000,32.68,32.94,32.56,32.86,19119,0
+KLIP.US,D,20251024,000000,33.059,33.129,33,33.0675,41750,0
+KLIP.US,D,20251027,000000,33.3,33.4858,33.26,33.43,66272,0
+KLIP.US,D,20251028,000000,33.32,33.43,33.2,33.389,84173,0
+KLIP.US,D,20251029,000000,33.5499,33.56,33.3101,33.4108,61621,0
+KLIP.US,D,20251030,000000,32.375,32.589,32.13,32.48,28212,0
+KLIP.US,D,20251031,000000,32.35,32.5,32.1,32.35,72695,0
+KLIP.US,D,20251103,000000,32.3185,32.5,32.17,32.41,92279,0
+KLIP.US,D,20251104,000000,32.14,32.2,32,32,50597,0
+KLIP.US,D,20251105,000000,32.09,32.24,32,32.1,16952,0
+KLIP.US,D,20251106,000000,32.36,32.5,32.155,32.293,45115,0
+KLIP.US,D,20251107,000000,32,32.04,31.71,32.0188,69314,0
+KLIP.US,D,20251110,000000,32.27,32.46,32.22,32.38,17004,0
+KLIP.US,D,20251111,000000,32.4899,32.49,32.31,32.35,25914,0
+KLIP.US,D,20251112,000000,32.265,32.36,32.15,32.27,45987,0
+KLIP.US,D,20251113,000000,32.44,32.57,32.05,32.23,37795,0
+KLIP.US,D,20251114,000000,32,32.3199,31.7501,31.817,35351,0
+KLIP.US,D,20251117,000000,31.71,31.99,31.57,31.75,41004,0
+KLIP.US,D,20251118,000000,31.45,31.81,31.3062,31.7133,46055,0
+KLIP.US,D,20251119,000000,31.49,31.67,31.21,31.35,42429,0
+KLIP.US,D,20251120,000000,31.55,31.71,30.53,30.583,54782,0
+KLIP.US,D,20251121,000000,30.549,30.9555,30.3403,30.71,18476,0
+KLIP.US,D,20251124,000000,31.3942,31.56,31.04,31.56,69972,0
+KLIP.US,D,20251125,000000,31.8,31.81,31.54,31.722,27273,0
+KLIP.US,D,20251126,000000,31.06,31.2,30.85,30.95,67995,0
+KLIP.US,D,20251128,000000,31,31.09,30.88,30.92,39484,0
+KLIP.US,D,20251201,000000,31.135,31.35,31,31.27,43868,0
+KLIP.US,D,20251202,000000,30.955,31.2,30.9,31.11,30676,0
+KLIP.US,D,20251203,000000,30.66,30.88,30.5,30.78,50223,0
+KLIP.US,D,20251204,000000,30.771,30.884,30.75,30.79,38382,0
+KLIP.US,D,20251205,000000,31,31.1995,30.86,31.06,31935,0
+KLIP.US,D,20251208,000000,31.04,31.1499,30.99,31.13,27101,0
+KLIP.US,D,20251209,000000,30.8451,31,30.74,31,24678,0
+KLIP.US,D,20251210,000000,31.01,31.27,30.9501,31.18,41341,0
+KLIP.US,D,20251211,000000,31,31.08,30.6695,31.06,20424,0
+KLIP.US,D,20251212,000000,31.2614,31.3,30.8199,31.08,16190,0
+KLIP.US,D,20251215,000000,30.89,30.89,30.562,30.562,29898,0
+KLIP.US,D,20251216,000000,30.32,30.4594,30.17,30.4594,44933,0
+KLIP.US,D,20251217,000000,30.65,30.7,30.2,30.218,119745,0
+KLIP.US,D,20251218,000000,30.5603,30.7599,30.43,30.43,20842,0
+KLIP.US,D,20251219,000000,30.87,30.93,30.59,30.81,15365,0
+KLIP.US,D,20251222,000000,30.8976,31.1,30.85,31.1,16681,0
+KLIP.US,D,20251223,000000,30.86,31,30.7,30.87,33254,0
+KLIP.US,D,20251224,000000,30.9992,31.03,30.91,30.93,123618,0
+KLIP.US,D,20251226,000000,31.011,31.18,30.92,31.17,24924,0
+KLIP.US,D,20251229,000000,30.78,30.95,30.75,30.95,37861,0
+KLIP.US,D,20251230,000000,30,30.52,29.93,30.52,152462,0
+KLIP.US,D,20251231,000000,30.12,30.38,29.94,30,50765,0
+KLIP.US,D,20260102,000000,30.7,30.98,30.54,30.91,52388,0
+KLIP.US,D,20260105,000000,30.941,31.3418,30.88,31.3,72120,0
+KLIP.US,D,20260106,000000,31.35,31.55,31.28,31.28,27443,0
+KLIP.US,D,20260107,000000,31.23,31.23,31,31.0029,19268,0
+KLIP.US,D,20260108,000000,30.9,31.2194,30.86,31.2194,25587,0
+KLIP.US,D,20260109,000000,31.2,31.31,31.06,31.2,25502,0
+KLIP.US,D,20260112,000000,31.5,31.73,31.42,31.73,13591,0
+KLIP.US,D,20260113,000000,31.58,31.6789,31.42,31.59,61102,0
+KLIP.US,D,20260114,000000,31.61,31.64,31.51,31.63,19621,0
+KLIP.US,D,20260115,000000,31.4153,31.64,31.4,31.45,22211,0
+KLIP.US,D,20260116,000000,31.4436,31.45,31.15,31.26,62906,0
+KLIP.US,D,20260120,000000,31.1974,31.2399,30.9068,31.07,32309,0
+KLIP.US,D,20260121,000000,31.4599,31.49,31.16,31.26,47226,0
+KLIP.US,D,20260122,000000,31.57,31.62,31.5,31.5,57787,0
+KLIP.US,D,20260123,000000,31.475,31.65,31.42,31.53,38970,0
+KLIP.US,D,20260126,000000,31.555,31.7,31.53,31.6,47796,0
+KLIP.US,D,20260127,000000,31.74,31.76,31.6501,31.67,55485,0
+KLIP.US,D,20260128,000000,31.7585,31.86,31.73,31.77,41504,0
+KLIP.US,D,20260129,000000,31.1832,31.41,31,31.1903,34930,0
+KLIP.US,D,20260130,000000,31.1,31.17,30.8,30.85,64066,0
+KLIP.US,D,20260202,000000,30.76,31.05,30.69,30.86,52804,0
+KLIP.US,D,20260203,000000,30.56,30.65,30.25,30.55,35552,0
+KLIP.US,D,20260204,000000,30.055,30.33,29.5205,29.7,99418,0
+KLIP.US,D,20260205,000000,29.96,30.095,29.66,29.67,160614,0
+KLIP.US,D,20260206,000000,30.05,30.53,29.87,30.41,30422,0
+KLIP.US,D,20260209,000000,30.32,30.65,30.31,30.56,18770,0
+KLIP.US,D,20260210,000000,30.3584,30.7,30.3584,30.51,84548,0
+KLIP.US,D,20260211,000000,30.42,30.61,30.225205,30.37,20693,0
+KLIP.US,D,20260212,000000,30.08,30.08,29.29,29.43,45600,0
+KLIP.US,D,20260213,000000,29.265,29.6399,29.265,29.5165,27464,0
+KLIP.US,D,20260217,000000,29.51,29.65,29.29,29.446,23737,0
+KLIP.US,D,20260218,000000,29.7,29.86,29.6,29.65,23384,0
diff --git a/daily/us/nyse etfs/1/mdpl.us.txt b/daily/us/nyse etfs/1/mdpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72fdf1c8e55c891027643c81458f4a92da5526f3
--- /dev/null
+++ b/daily/us/nyse etfs/1/mdpl.us.txt	
@@ -0,0 +1,483 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDPL.US,D,20240308,000000,25.51,25.51,25.4946,25.4946,12733,0
+MDPL.US,D,20240311,000000,25.51,25.7,25.51,25.7,2854,0
+MDPL.US,D,20240312,000000,25.68,25.7573,25.66,25.7573,19481,0
+MDPL.US,D,20240313,000000,25.87,25.9,25.77,25.77,46389,0
+MDPL.US,D,20240314,000000,25.65,25.65,25.48,25.6,71302,0
+MDPL.US,D,20240315,000000,25.58,25.58,25.5299,25.53,26422,0
+MDPL.US,D,20240318,000000,26.22,26.22,25.44,25.5311,24705,0
+MDPL.US,D,20240319,000000,25.52,25.6002,25.52,25.6002,141,0
+MDPL.US,D,20240320,000000,25.58,25.8386,25.58,25.8386,19836,0
+MDPL.US,D,20240321,000000,26.03,26.09,26.02,26.0266,11491,0
+MDPL.US,D,20240322,000000,25.86,25.86,25.8401,25.8437,4488,0
+MDPL.US,D,20240325,000000,25.88,25.91,25.88,25.91,2326,0
+MDPL.US,D,20240326,000000,25.8859,25.9099,25.7984,25.7984,23107,0
+MDPL.US,D,20240327,000000,26.0699,26.18,26.055,26.18,10282,0
+MDPL.US,D,20240328,000000,26.35,26.41,26.345,26.4,5615,0
+MDPL.US,D,20240401,000000,26.2,26.25,26.2,26.2282,3776,0
+MDPL.US,D,20240402,000000,25.88,25.9798,25.87,25.9798,8103,0
+MDPL.US,D,20240403,000000,26,26.06,26,26.0501,1667,0
+MDPL.US,D,20240404,000000,26.31,26.31,25.8612,25.8612,65772,0
+MDPL.US,D,20240405,000000,25.96,25.96,25.91,25.9341,723,0
+MDPL.US,D,20240408,000000,26.09,26.09,25.9916,25.9916,5263,0
+MDPL.US,D,20240409,000000,26.06,26.151,26.06,26.151,5191,0
+MDPL.US,D,20240410,000000,25.64,25.69,25.57,25.6655,14015,0
+MDPL.US,D,20240411,000000,25.58,25.6489,25.58,25.6489,154,0
+MDPL.US,D,20240412,000000,25.39,25.39,25.2292,25.2292,350,0
+MDPL.US,D,20240415,000000,25.34,25.34,25.02,25.0893,29017,0
+MDPL.US,D,20240416,000000,24.888,25,24.865,24.9272,32076,0
+MDPL.US,D,20240417,000000,24.93,24.95,24.83,24.8303,23931,0
+MDPL.US,D,20240418,000000,25.0175,25.05,24.85,24.85,5591,0
+MDPL.US,D,20240419,000000,24.85,25.01,24.85,24.96,9217,0
+MDPL.US,D,20240422,000000,25.15,25.15,25.1029,25.1029,1383,0
+MDPL.US,D,20240423,000000,25.28,25.28,25.227,25.227,456,0
+MDPL.US,D,20240424,000000,25.38,25.38,25.21,25.3387,9358,0
+MDPL.US,D,20240425,000000,24.98,25.1111,24.98,25.1111,3837,0
+MDPL.US,D,20240426,000000,25.17,25.2382,25.167,25.167,4975,0
+MDPL.US,D,20240429,000000,25.439,25.44,25.39,25.4358,6064,0
+MDPL.US,D,20240430,000000,25.1606,25.19,24.9983,24.9983,14836,0
+MDPL.US,D,20240501,000000,24.67,25.08,24.64,24.7195,11382,0
+MDPL.US,D,20240502,000000,24.83,24.99,24.83,24.9331,16902,0
+MDPL.US,D,20240503,000000,25.32,25.32,25.19,25.191,12329,0
+MDPL.US,D,20240506,000000,25.4,25.42,25.38,25.42,929,0
+MDPL.US,D,20240507,000000,25.31,25.4093,25.31,25.4093,224,0
+MDPL.US,D,20240508,000000,25.51,25.51,25.3347,25.4061,8093,0
+MDPL.US,D,20240509,000000,25.51,25.5757,25.51,25.5757,6760,0
+MDPL.US,D,20240510,000000,25.5947,25.5947,25.5947,25.5947,4,0
+MDPL.US,D,20240513,000000,25.8,25.81,25.7,25.71,3278,0
+MDPL.US,D,20240514,000000,25.86,25.95,25.8168,25.8366,1506,0
+MDPL.US,D,20240515,000000,26.02,26.02,25.83,25.8852,5196,0
+MDPL.US,D,20240516,000000,25.89,25.89,25.8315,25.8315,2056,0
+MDPL.US,D,20240517,000000,25.7534,25.82,25.75,25.82,10552,0
+MDPL.US,D,20240520,000000,25.7636,25.7636,25.7636,25.7636,7,0
+MDPL.US,D,20240521,000000,25.86,25.86,25.66,25.7024,1915,0
+MDPL.US,D,20240522,000000,25.7,25.7,25.61,25.6436,531,0
+MDPL.US,D,20240523,000000,25.5,25.5,25.2701,25.2701,1792,0
+MDPL.US,D,20240524,000000,25.3193,25.3193,25.3193,25.3193,14,0
+MDPL.US,D,20240528,000000,25.36,25.36,25.17,25.1961,1998,0
+MDPL.US,D,20240529,000000,24.9299,24.9299,24.9281,24.9281,315,0
+MDPL.US,D,20240530,000000,25.18,25.2,25.1734,25.1734,2592,0
+MDPL.US,D,20240531,000000,25.3,25.6371,25.28,25.6371,485,0
+MDPL.US,D,20240603,000000,25.4796,25.58,25.46,25.4659,5400,0
+MDPL.US,D,20240604,000000,25.42,25.42,25.2899,25.3066,14319,0
+MDPL.US,D,20240605,000000,25.2748,25.33,25.2299,25.2834,11792,0
+MDPL.US,D,20240606,000000,25.27,25.31,25.26,25.2948,8399,0
+MDPL.US,D,20240607,000000,25.1799,25.1799,25.0566,25.0566,4700,0
+MDPL.US,D,20240610,000000,24.93,25.07,24.93,25.042,13039,0
+MDPL.US,D,20240611,000000,24.78,24.9906,24.78,24.9906,102,0
+MDPL.US,D,20240612,000000,25.07,25.07,25.0156,25.0156,8249,0
+MDPL.US,D,20240613,000000,24.84,24.8921,24.84,24.8921,209,0
+MDPL.US,D,20240614,000000,24.61,24.66,24.5803,24.66,9385,0
+MDPL.US,D,20240617,000000,24.73,24.8184,24.73,24.8184,1613,0
+MDPL.US,D,20240618,000000,24.84,24.85,24.8214,24.8214,1847,0
+MDPL.US,D,20240620,000000,24.91,24.98,24.91,24.9368,3594,0
+MDPL.US,D,20240621,000000,24.94,25.02,24.94,25.02,4938,0
+MDPL.US,D,20240624,000000,25.2,25.2,25.14,25.14,3000,0
+MDPL.US,D,20240625,000000,25.14,25.14,24.83,24.87,5688,0
+MDPL.US,D,20240626,000000,24.83,24.87,24.725,24.85,9320,0
+MDPL.US,D,20240627,000000,24.6,24.6903,24.6,24.6903,14834,0
+MDPL.US,D,20240628,000000,24.96,24.96,24.8846,24.8846,884,0
+MDPL.US,D,20240701,000000,24.92,24.92,24.68,24.72,9245,0
+MDPL.US,D,20240702,000000,24.68,24.72,24.65,24.7,3121,0
+MDPL.US,D,20240703,000000,24.93,24.93,24.7475,24.7475,3010,0
+MDPL.US,D,20240705,000000,24.6139,24.6139,24.6139,24.6139,77,0
+MDPL.US,D,20240708,000000,24.69,24.69,24.57,24.5825,1977,0
+MDPL.US,D,20240709,000000,24.57,24.62,24.5274,24.5274,1863,0
+MDPL.US,D,20240710,000000,24.72,24.817,24.72,24.817,254,0
+MDPL.US,D,20240711,000000,25.188,25.2425,25.15,25.2425,2081,0
+MDPL.US,D,20240712,000000,25.5391,25.54,25.44,25.44,3636,0
+MDPL.US,D,20240715,000000,25.62,25.7,25.59,25.59,6615,0
+MDPL.US,D,20240716,000000,25.98,26.08,25.98,26.0597,7964,0
+MDPL.US,D,20240717,000000,26.2325,26.2325,26.2325,26.2325,78,0
+MDPL.US,D,20240718,000000,25.9735,25.9735,25.9735,25.9735,53,0
+MDPL.US,D,20240719,000000,25.74,25.77,25.7325,25.7325,350,0
+MDPL.US,D,20240722,000000,25.73,25.792,25.73,25.792,4361,0
+MDPL.US,D,20240723,000000,25.6565,25.6565,25.6565,25.6565,2,0
+MDPL.US,D,20240724,000000,25.67,25.7101,25.5,25.52,6860,0
+MDPL.US,D,20240725,000000,25.5,25.9005,25.5,25.7202,908,0
+MDPL.US,D,20240726,000000,26.24,26.2618,26.24,26.2618,3016,0
+MDPL.US,D,20240729,000000,26.32,26.3375,26.32,26.3375,1148,0
+MDPL.US,D,20240730,000000,26.52,26.5652,26.52,26.5652,546,0
+MDPL.US,D,20240731,000000,26.5843,26.5843,26.5843,26.5843,39,0
+MDPL.US,D,20240801,000000,26.15,26.1651,26.12,26.1651,5142,0
+MDPL.US,D,20240802,000000,25.905,25.905,25.7386,25.7386,369,0
+MDPL.US,D,20240805,000000,25,25.13,24.98,25.0911,18281,0
+MDPL.US,D,20240806,000000,25.28,25.28,25.2084,25.2084,1655,0
+MDPL.US,D,20240807,000000,25.38,25.49,24.92,24.92,39969,0
+MDPL.US,D,20240808,000000,25.3241,25.3241,25.3,25.3218,9037,0
+MDPL.US,D,20240809,000000,25.42,25.4801,25.4166,25.4279,3958,0
+MDPL.US,D,20240812,000000,25.43,25.43,25.2106,25.2106,865,0
+MDPL.US,D,20240813,000000,25.2084,25.4204,25.2084,25.4204,1636,0
+MDPL.US,D,20240814,000000,25.39,25.47,25.39,25.43,10619,0
+MDPL.US,D,20240815,000000,25.66,25.7901,25.66,25.7602,9375,0
+MDPL.US,D,20240816,000000,25.87,25.87,25.8548,25.8548,355,0
+MDPL.US,D,20240819,000000,26.0195,26.0195,26.0195,26.0195,70,0
+MDPL.US,D,20240820,000000,25.97,25.97,25.862,25.862,409,0
+MDPL.US,D,20240821,000000,25.93,26.0443,25.93,26.0443,814,0
+MDPL.US,D,20240822,000000,26.04,26.05,25.98,25.9825,6527,0
+MDPL.US,D,20240823,000000,26.3898,26.3898,26.3898,26.3898,115,0
+MDPL.US,D,20240826,000000,26.52,26.5201,26.46,26.4737,9801,0
+MDPL.US,D,20240827,000000,26.3177,26.42,26.3177,26.4023,3558,0
+MDPL.US,D,20240828,000000,26.3199,26.3199,26.26,26.3111,412,0
+MDPL.US,D,20240829,000000,26.4,26.4257,26.4,26.4257,398,0
+MDPL.US,D,20240830,000000,26.46,26.5379,26.43,26.5379,996,0
+MDPL.US,D,20240903,000000,26.33,26.33,26.2646,26.2646,18989,0
+MDPL.US,D,20240904,000000,26.31,26.32,26.24,26.2557,3135,0
+MDPL.US,D,20240905,000000,26.14,26.23,26.13,26.18,7734,0
+MDPL.US,D,20240906,000000,26.23,26.265,25.94,25.94,28768,0
+MDPL.US,D,20240909,000000,26.08,26.08,25.966,25.966,1630,0
+MDPL.US,D,20240910,000000,25.8387,25.8387,25.8387,25.8387,1,0
+MDPL.US,D,20240911,000000,25.6699,25.6699,25.4799,25.6694,7571,0
+MDPL.US,D,20240912,000000,25.91,25.9336,25.91,25.9336,2182,0
+MDPL.US,D,20240913,000000,26.3379,26.3379,26.3379,26.3379,5,0
+MDPL.US,D,20240916,000000,26.5079,26.5079,26.5079,26.5079,3,0
+MDPL.US,D,20240917,000000,26.47,26.49,26.43,26.49,5911,0
+MDPL.US,D,20240918,000000,26.49,26.69,26.46,26.51,2634,0
+MDPL.US,D,20240919,000000,26.7699,26.81,26.7224,26.7224,11191,0
+MDPL.US,D,20240920,000000,26.6,26.6016,26.54,26.6016,18804,0
+MDPL.US,D,20240923,000000,26.64,26.6821,26.64,26.6821,5834,0
+MDPL.US,D,20240924,000000,26.73,26.73,26.7,26.7,6396,0
+MDPL.US,D,20240925,000000,26.66,26.66,26.43,26.43,22502,0
+MDPL.US,D,20240926,000000,26.61,26.63,26.533,26.5775,11330,0
+MDPL.US,D,20240927,000000,26.79,26.79,26.7718,26.7718,2276,0
+MDPL.US,D,20240930,000000,26.65,26.7734,26.5817,26.7734,12342,0
+MDPL.US,D,20241001,000000,26.67,26.83,26.67,26.7641,1728,0
+MDPL.US,D,20241002,000000,26.62,26.62,26.54,26.5551,9601,0
+MDPL.US,D,20241003,000000,26.52,26.5364,26.52,26.5364,2895,0
+MDPL.US,D,20241004,000000,26.65,26.73,26.63,26.7135,6191,0
+MDPL.US,D,20241007,000000,26.6207,26.6207,26.6207,26.6207,191,0
+MDPL.US,D,20241008,000000,26.46,26.56,26.46,26.5306,6926,0
+MDPL.US,D,20241009,000000,26.56,26.6991,26.56,26.6991,2426,0
+MDPL.US,D,20241010,000000,26.62,26.6239,26.62,26.6239,405,0
+MDPL.US,D,20241011,000000,26.86,26.8834,26.86,26.8834,344,0
+MDPL.US,D,20241014,000000,26.9,26.9881,26.9,26.9881,11251,0
+MDPL.US,D,20241015,000000,26.93,26.93,26.8672,26.8672,1669,0
+MDPL.US,D,20241016,000000,27.1207,27.1207,27.0684,27.0684,178,0
+MDPL.US,D,20241017,000000,26.91,27,26.91,26.9987,3702,0
+MDPL.US,D,20241018,000000,26.91,26.94,26.91,26.9342,1251,0
+MDPL.US,D,20241021,000000,26.63,26.63,26.49,26.49,11606,0
+MDPL.US,D,20241022,000000,26.42,26.4373,26.4,26.4373,6030,0
+MDPL.US,D,20241023,000000,26.3417,26.37,26.31,26.3497,3169,0
+MDPL.US,D,20241024,000000,26.44,26.44,26.35,26.4132,2277,0
+MDPL.US,D,20241025,000000,26.31,26.31,26.3,26.3084,2429,0
+MDPL.US,D,20241028,000000,26.53,26.53,26.4321,26.4321,1272,0
+MDPL.US,D,20241029,000000,26.3,26.3,26.2681,26.2681,429,0
+MDPL.US,D,20241030,000000,26.42,26.42,26.3203,26.3203,4946,0
+MDPL.US,D,20241031,000000,26.29,26.34,26.1661,26.1661,3335,0
+MDPL.US,D,20241101,000000,26.204,26.23,26.204,26.23,12955,0
+MDPL.US,D,20241104,000000,26.26,26.26,26.1738,26.1738,4807,0
+MDPL.US,D,20241105,000000,26.3609,26.3609,26.3609,26.3609,37,0
+MDPL.US,D,20241106,000000,27.0234,27.2049,27.0234,27.2049,380,0
+MDPL.US,D,20241107,000000,27.1144,27.1144,27.1144,27.1144,52,0
+MDPL.US,D,20241108,000000,27.16,27.1937,27.15,27.1937,6868,0
+MDPL.US,D,20241111,000000,27.36,27.3601,27.272,27.272,1490,0
+MDPL.US,D,20241112,000000,27.05,27.05,27.0368,27.0368,719,0
+MDPL.US,D,20241113,000000,27.1399,27.1399,27.05,27.0656,12663,0
+MDPL.US,D,20241115,000000,26.5,26.5,26.45,26.4941,9401,0
+MDPL.US,D,20241118,000000,26.77,26.78,26.7,26.7213,4851,0
+MDPL.US,D,20241119,000000,26.6,26.6,26.56,26.5637,2626,0
+MDPL.US,D,20241120,000000,26.5201,26.7792,26.5201,26.7792,875,0
+MDPL.US,D,20241122,000000,27.28,27.3161,27.25,27.3161,7920,0
+MDPL.US,D,20241126,000000,27.41,27.51,27.41,27.4943,7708,0
+MDPL.US,D,20241127,000000,27.636,27.636,27.5225,27.5225,4618,0
+MDPL.US,D,20241129,000000,27.68,27.68,27.6233,27.6233,224,0
+MDPL.US,D,20241202,000000,27.49,27.6,27.49,27.6,1801,0
+MDPL.US,D,20241203,000000,27.55,27.55,27.5265,27.5265,864,0
+MDPL.US,D,20241204,000000,27.231,27.2692,27.231,27.2692,181,0
+MDPL.US,D,20241205,000000,27.08,27.18,27.08,27.1352,4487,0
+MDPL.US,D,20241206,000000,26.95,27.25,26.93,26.9797,10363,0
+MDPL.US,D,20241209,000000,27.21,27.2101,27.01,27.0371,26506,0
+MDPL.US,D,20241210,000000,26.89,26.9005,26.88,26.9005,3447,0
+MDPL.US,D,20241211,000000,26.76,26.76,26.66,26.6703,14222,0
+MDPL.US,D,20241212,000000,26.58,26.67,26.5489,26.5489,1117449,0
+MDPL.US,D,20241213,000000,26.48,26.48,26.37,26.4197,3178,0
+MDPL.US,D,20241216,000000,26.3482,26.3482,26.052,26.052,18127,0
+MDPL.US,D,20241217,000000,25.8262,25.88,25.77,25.8454,27075,0
+MDPL.US,D,20241218,000000,25.95,25.96,25.4037,25.4037,14601,0
+MDPL.US,D,20241219,000000,25.28,25.31,25.1801,25.1801,75999,0
+MDPL.US,D,20241220,000000,25.28,25.52,25.23,25.341,6259,0
+MDPL.US,D,20241223,000000,25.17,25.35,25.17,25.33,11472,0
+MDPL.US,D,20241224,000000,25.39,25.49,25.39,25.49,9772,0
+MDPL.US,D,20241226,000000,25.59,25.6,25.53,25.6,7005,0
+MDPL.US,D,20241227,000000,25.5,25.5,25.4,25.44,14777,0
+MDPL.US,D,20241230,000000,25.25,25.2801,25.18,25.18,24369,0
+MDPL.US,D,20241231,000000,25.25,25.32,25.25,25.31,8105,0
+MDPL.US,D,20250102,000000,25.35,25.36,25.34,25.34,4842,0
+MDPL.US,D,20250103,000000,25.4399,25.45,25.4,25.43,4063,0
+MDPL.US,D,20250106,000000,25.62,25.6201,25.3721,25.3721,10179,0
+MDPL.US,D,20250107,000000,25.57,25.57,25.27,25.3,17062,0
+MDPL.US,D,20250108,000000,25.13,25.27,25.13,25.24,4124,0
+MDPL.US,D,20250110,000000,25.085,25.1199,24.97,24.97,8741,0
+MDPL.US,D,20250113,000000,25.24,25.35,25.21,25.31,7634,0
+MDPL.US,D,20250114,000000,25.41,25.42,25.3,25.39,15755,0
+MDPL.US,D,20250115,000000,25.39,25.3907,25.39,25.3907,397,0
+MDPL.US,D,20250116,000000,25.51,25.55,25.47,25.55,8327,0
+MDPL.US,D,20250117,000000,25.63,25.63,25.52,25.56,5206,0
+MDPL.US,D,20250121,000000,25.81,25.81,25.69,25.78,217381,0
+MDPL.US,D,20250122,000000,25.64,25.67,25.58,25.58,31935,0
+MDPL.US,D,20250123,000000,25.57,25.72,25.56,25.72,35610,0
+MDPL.US,D,20250124,000000,25.81,25.83,25.74,25.79,15862,0
+MDPL.US,D,20250127,000000,26.04,26.1501,26,26.0712,15024,0
+MDPL.US,D,20250128,000000,26.12,26.12,25.99,25.9945,19938,0
+MDPL.US,D,20250129,000000,26.08,26.09,25.91,25.9472,20646,0
+MDPL.US,D,20250130,000000,25.84,25.95,25.84,25.883,3447,0
+MDPL.US,D,20250131,000000,25.9143,25.9143,25.65,25.6788,12801,0
+MDPL.US,D,20250203,000000,25.62,25.66,25.556,25.556,13615,0
+MDPL.US,D,20250204,000000,25.4,25.54,25.4,25.5053,15532,0
+MDPL.US,D,20250205,000000,25.402,25.46,25.36,25.43,26514,0
+MDPL.US,D,20250206,000000,25.399,25.399,25.21,25.3105,15166,0
+MDPL.US,D,20250207,000000,25.5,25.53,25.34,25.395,8749,0
+MDPL.US,D,20250210,000000,25.49,25.51,25.43,25.49,7657,0
+MDPL.US,D,20250211,000000,25.52,25.64,25.52,25.6037,11257,0
+MDPL.US,D,20250212,000000,25.49,25.49,25.38,25.44,13548,0
+MDPL.US,D,20250213,000000,25.65,25.82,25.62,25.79,5677,0
+MDPL.US,D,20250214,000000,25.8504,25.8584,25.78,25.8,16179,0
+MDPL.US,D,20250218,000000,25.82,25.9,25.8,25.9,8721,0
+MDPL.US,D,20250219,000000,25.71,26,25.71,25.98,8628,0
+MDPL.US,D,20250220,000000,25.99,26.1,25.92,26.1,3486,0
+MDPL.US,D,20250221,000000,26.04,26.05,25.99,26.01,13629,0
+MDPL.US,D,20250224,000000,26.19,26.21,26.1301,26.14,8856,0
+MDPL.US,D,20250225,000000,26.31,26.32,26.24,26.26,12846,0
+MDPL.US,D,20250226,000000,26.06,26.06,25.82,25.85,3423,0
+MDPL.US,D,20250227,000000,25.95,26.03,25.89,25.89,12630,0
+MDPL.US,D,20250228,000000,26.03,26.11,25.93,26.11,1289,0
+MDPL.US,D,20250303,000000,26.13,26.17,25.7,25.79,6627,0
+MDPL.US,D,20250304,000000,25.74,25.8837,25.63,25.63,7566,0
+MDPL.US,D,20250305,000000,25.42,25.75,25.42,25.75,17558,0
+MDPL.US,D,20250306,000000,25.77,26.02,25.75,26.02,11976,0
+MDPL.US,D,20250307,000000,26.43,26.64,26.43,26.59,2889,0
+MDPL.US,D,20250310,000000,26.88,26.96,26.46,26.6,8716,0
+MDPL.US,D,20250311,000000,26.2992,26.4099,26.1,26.1,22993,0
+MDPL.US,D,20250312,000000,25.73,25.79,25.63,25.7005,19440,0
+MDPL.US,D,20250313,000000,25.865,25.865,25.37,25.47,3672,0
+MDPL.US,D,20250314,000000,25.5678,25.71,25.5678,25.7,7037,0
+MDPL.US,D,20250317,000000,25.88,26.03,25.88,25.96,1973,0
+MDPL.US,D,20250318,000000,26.01,26.07,25.94,26.03,5575,0
+MDPL.US,D,20250319,000000,26.05,26.18,26.05,26.14,2418,0
+MDPL.US,D,20250320,000000,26.244,26.26,26.08,26.09,11180,0
+MDPL.US,D,20250321,000000,25.88,25.99,25.86,25.88,17220,0
+MDPL.US,D,20250324,000000,26.05,26.13,25.98,26.12,11666,0
+MDPL.US,D,20250325,000000,26.15,26.22,26.04,26.06,17088,0
+MDPL.US,D,20250326,000000,26.31,26.334,26.29,26.31,12070,0
+MDPL.US,D,20250327,000000,26.449,26.449,26.31,26.3896,14209,0
+MDPL.US,D,20250328,000000,26.13,26.17,26.02,26.0808,2060,0
+MDPL.US,D,20250331,000000,26.14,26.33,26.11,26.25,10623,0
+MDPL.US,D,20250401,000000,26.315,26.34,26.2,26.28,4632,0
+MDPL.US,D,20250402,000000,26.33,26.4093,26.23,26.4093,3287,0
+MDPL.US,D,20250403,000000,25.71,26.01,25.71,25.8,2998,0
+MDPL.US,D,20250404,000000,25.04,25.25,24.65,24.66,6476,0
+MDPL.US,D,20250407,000000,24.14,24.55,23.71,24.23,12441,0
+MDPL.US,D,20250408,000000,24.555,24.61,23.31,23.54,17611,0
+MDPL.US,D,20250409,000000,23.595,24.93,23.53,24.93,8706,0
+MDPL.US,D,20250410,000000,24.511,24.52,24.01,24.37,10558,0
+MDPL.US,D,20250411,000000,24.435,24.9,24.435,24.81,19320,0
+MDPL.US,D,20250414,000000,25.126,25.16,24.875,25.05,5377,0
+MDPL.US,D,20250415,000000,25.09,25.09,24.91,24.93,7835,0
+MDPL.US,D,20250416,000000,24.98,25,24.55,24.666,3931,0
+MDPL.US,D,20250417,000000,25.03,25.16,25,25,4849,0
+MDPL.US,D,20250421,000000,24.7913,24.7913,24.51,24.7337,15494,0
+MDPL.US,D,20250422,000000,25.05,25.315,25.05,25.2514,8598,0
+MDPL.US,D,20250423,000000,25.25,25.645,25.18,25.2952,7014,0
+MDPL.US,D,20250424,000000,25.34,25.4704,25.325,25.4704,2864,0
+MDPL.US,D,20250425,000000,25.2,25.34,25.2,25.26,3869,0
+MDPL.US,D,20250428,000000,25.33,25.34,25.17,25.34,14374,0
+MDPL.US,D,20250429,000000,25.32,25.44,25.29,25.43,4868,0
+MDPL.US,D,20250430,000000,25.31,25.44,25.24,25.44,3757,0
+MDPL.US,D,20250501,000000,25.37,25.37,25.1965,25.1965,2200,0
+MDPL.US,D,20250502,000000,25.52,25.64,25.51,25.6,3855,0
+MDPL.US,D,20250505,000000,25.42,25.65,25.42,25.53,4829,0
+MDPL.US,D,20250506,000000,25.53,25.56,25.36,25.36,16892,0
+MDPL.US,D,20250507,000000,25.36,25.44,25.31,25.31,2814,0
+MDPL.US,D,20250508,000000,25.45,25.49,25.35,25.35,2792,0
+MDPL.US,D,20250509,000000,25.42,25.46,25.38,25.41,6753,0
+MDPL.US,D,20250512,000000,25.8962,25.95,25.78,25.92,15124,0
+MDPL.US,D,20250513,000000,25.87,25.89,25.7452,25.7452,4245,0
+MDPL.US,D,20250514,000000,25.56,25.59,25.4487,25.4487,3015,0
+MDPL.US,D,20250515,000000,25.44,25.6927,25.44,25.6927,643,0
+MDPL.US,D,20250516,000000,25.98,25.98,25.98,25.98,859,0
+MDPL.US,D,20250519,000000,25.91,26,25.8881,25.9966,2869,0
+MDPL.US,D,20250520,000000,26.0385,26.16,25.97,26.08,3308,0
+MDPL.US,D,20250521,000000,25.76,25.83,25.5365,25.5365,2008,0
+MDPL.US,D,20250527,000000,25.71,25.73,25.44,25.7175,8694,0
+MDPL.US,D,20250528,000000,25.63,25.64,25.43,25.43,4373,0
+MDPL.US,D,20250530,000000,25.38,25.44,25.32,25.4117,2617,0
+MDPL.US,D,20250602,000000,25.27,25.3385,25.16,25.3385,4768,0
+MDPL.US,D,20250603,000000,25.51,25.62,25.5,25.5909,12306,0
+MDPL.US,D,20250604,000000,25.62,25.63,25.5139,25.5139,1506,0
+MDPL.US,D,20250605,000000,25.47,25.545,25.41,25.4192,1937,0
+MDPL.US,D,20250606,000000,25.6,25.64,25.56,25.624,11118,0
+MDPL.US,D,20250609,000000,25.61,25.79,25.61,25.6984,1484,0
+MDPL.US,D,20250610,000000,25.83,25.8925,25.8,25.842,6483,0
+MDPL.US,D,20250611,000000,25.83,25.83,25.72,25.76,2866,0
+MDPL.US,D,20250612,000000,25.8184,25.88,25.8184,25.88,1554,0
+MDPL.US,D,20250613,000000,25.845,25.845,25.6738,25.6738,847,0
+MDPL.US,D,20250616,000000,25.75,25.88,25.75,25.868,11814,0
+MDPL.US,D,20250617,000000,25.73,25.75,25.6,25.6,9991,0
+MDPL.US,D,20250618,000000,25.66,25.72,25.57,25.57,6621,0
+MDPL.US,D,20250620,000000,25.635,25.69,25.52,25.626,4224,0
+MDPL.US,D,20250623,000000,25.74,25.8654,25.67,25.8654,4960,0
+MDPL.US,D,20250624,000000,25.93,25.96,25.91,25.955,2995,0
+MDPL.US,D,20250625,000000,25.715,25.72,25.6355,25.6355,2845,0
+MDPL.US,D,20250626,000000,25.83,25.96,25.79,25.96,6438,0
+MDPL.US,D,20250627,000000,25.965,25.965,25.77,25.9063,982,0
+MDPL.US,D,20250630,000000,25.97,26.0444,25.94,26.0444,5062,0
+MDPL.US,D,20250701,000000,26.64,26.74,26.63,26.6676,9613,0
+MDPL.US,D,20250702,000000,26.541,26.76,26.541,26.692,19327,0
+MDPL.US,D,20250703,000000,26.66,26.67,26.5811,26.5811,1824,0
+MDPL.US,D,20250707,000000,26.2,26.3,26.2,26.22,4679,0
+MDPL.US,D,20250708,000000,26.33,26.49,26.33,26.4139,2044,0
+MDPL.US,D,20250709,000000,26.28,26.5102,26.28,26.5102,3956,0
+MDPL.US,D,20250710,000000,26.67,26.73,26.6083,26.6083,5924,0
+MDPL.US,D,20250711,000000,26.38,26.38,26.33,26.373,1437,0
+MDPL.US,D,20250714,000000,26.21,26.35,26.16,26.335,18575,0
+MDPL.US,D,20250715,000000,26.02,26.03,25.7797,25.7797,1683,0
+MDPL.US,D,20250716,000000,25.67,25.8911,25.67,25.8911,1090,0
+MDPL.US,D,20250717,000000,25.785,25.8762,25.76,25.8762,2812,0
+MDPL.US,D,20250718,000000,25.932,25.932,25.73,25.7551,3535,0
+MDPL.US,D,20250721,000000,25.76,25.78,25.58,25.5947,5202,0
+MDPL.US,D,20250722,000000,26.21,26.4853,26.21,26.4853,7515,0
+MDPL.US,D,20250723,000000,26.64,26.79,26.58,26.79,2479,0
+MDPL.US,D,20250724,000000,26.77,26.77,26.46,26.46,4301,0
+MDPL.US,D,20250725,000000,26.36,26.54,26.36,26.5391,1319,0
+MDPL.US,D,20250728,000000,26.44,26.44,26.33,26.3701,2075,0
+MDPL.US,D,20250729,000000,26.29,26.35,26.17,26.2267,11938,0
+MDPL.US,D,20250730,000000,26.1496,26.31,25.9,26.015,4241,0
+MDPL.US,D,20250731,000000,25.85,25.859,25.6746,25.6746,4714,0
+MDPL.US,D,20250801,000000,25.45,25.51,25.44,25.4961,9847,0
+MDPL.US,D,20250804,000000,25.6498,25.85,25.6498,25.835,21931,0
+MDPL.US,D,20250805,000000,25.8491,26.12,25.8491,26.1012,11279,0
+MDPL.US,D,20250806,000000,26.14,26.19,26.01,26.01,12136,0
+MDPL.US,D,20250807,000000,26.05,26.15,26.03,26.051,2924,0
+MDPL.US,D,20250808,000000,26.3,26.31,26.2744,26.2744,4804,0
+MDPL.US,D,20250811,000000,26.17,26.26,26.1405,26.1448,4288,0
+MDPL.US,D,20250812,000000,26.5,26.5646,26.5,26.5646,3018,0
+MDPL.US,D,20250813,000000,27.01,27.1152,27.01,27.1152,2802,0
+MDPL.US,D,20250814,000000,26.69,26.81,26.69,26.81,14894,0
+MDPL.US,D,20250815,000000,26.94,26.99,26.85,26.9,11011,0
+MDPL.US,D,20250818,000000,26.97,26.97,26.86,26.88,8734,0
+MDPL.US,D,20250819,000000,27.01,27.044,26.96,27.044,5003,0
+MDPL.US,D,20250820,000000,27.054,27.054,26.88,26.9186,136089,0
+MDPL.US,D,20250821,000000,26.743,26.9548,26.743,26.9548,16379,0
+MDPL.US,D,20250822,000000,27.5111,27.655,27.5111,27.6015,13198,0
+MDPL.US,D,20250825,000000,27.48,27.5,27.47,27.476,8501,0
+MDPL.US,D,20250826,000000,27.48,27.48,27.24,27.246,28521,0
+MDPL.US,D,20250827,000000,27.35,27.3812,27.295,27.3812,8470,0
+MDPL.US,D,20250828,000000,27.16,27.26,27.11,27.2174,6925,0
+MDPL.US,D,20250829,000000,27.25,27.3143,27.21,27.3143,6257,0
+MDPL.US,D,20250902,000000,27.17,27.22,27.1,27.22,10737,0
+MDPL.US,D,20250903,000000,27.08,27.1,27.03,27.094,10391,0
+MDPL.US,D,20250904,000000,27.14,27.24,27.08,27.24,9408,0
+MDPL.US,D,20250905,000000,27.4,27.4,27.2905,27.36,7493,0
+MDPL.US,D,20250908,000000,27.1,27.279,27.1,27.2788,20139,0
+MDPL.US,D,20250909,000000,27.18,27.25,27.18,27.1871,7516,0
+MDPL.US,D,20250910,000000,26.9066,27.07,26.8999,27.0572,9432,0
+MDPL.US,D,20250911,000000,27.389,27.45,27.389,27.44,8475,0
+MDPL.US,D,20250912,000000,27.23,27.23,27.1443,27.1443,11658,0
+MDPL.US,D,20250915,000000,27.12,27.12,26.8128,26.8128,8716,0
+MDPL.US,D,20250916,000000,26.81,26.9,26.81,26.8689,12921,0
+MDPL.US,D,20250917,000000,27.03,27.07,26.8445,26.8445,2436,0
+MDPL.US,D,20250918,000000,27.03,27.03,26.85,26.889,1381,0
+MDPL.US,D,20250919,000000,26.78,26.78,26.64,26.6957,2902,0
+MDPL.US,D,20250922,000000,26.47,26.569,26.47,26.569,8948,0
+MDPL.US,D,20250923,000000,26.75,26.83,26.58,26.5842,8364,0
+MDPL.US,D,20250924,000000,26.87,26.88,26.8056,26.8056,27828,0
+MDPL.US,D,20250925,000000,26.4872,26.4872,26.37,26.37,7925,0
+MDPL.US,D,20250926,000000,26.52,26.55,26.46,26.5081,4565,0
+MDPL.US,D,20250929,000000,26.375,26.47,26.35,26.42,23618,0
+MDPL.US,D,20250930,000000,26.385,26.55,26.33,26.546,8011,0
+MDPL.US,D,20251001,000000,26.61,26.65,26.5,26.606,62229,0
+MDPL.US,D,20251002,000000,26.64,26.71,26.54,26.68,16310,0
+MDPL.US,D,20251003,000000,27.01,27.03,26.924,26.934,9634,0
+MDPL.US,D,20251006,000000,26.91,26.9154,26.82,26.82,1829,0
+MDPL.US,D,20251007,000000,26.72,26.73,26.67,26.715,11480,0
+MDPL.US,D,20251008,000000,26.6848,26.6848,26.6499,26.65,18401,0
+MDPL.US,D,20251009,000000,26.4,26.4,26.2381,26.2381,9730,0
+MDPL.US,D,20251010,000000,26.225,26.225,25.67,25.67,13523,0
+MDPL.US,D,20251013,000000,25.72,25.88,25.68,25.8189,8786,0
+MDPL.US,D,20251014,000000,25.8752,26.2,25.8752,26.166,5375,0
+MDPL.US,D,20251015,000000,26.19,26.21,26.19,26.2,7602,0
+MDPL.US,D,20251016,000000,26.121,26.125,25.9,25.9504,9540,0
+MDPL.US,D,20251017,000000,25.935,26.18,25.89,26.144,16354,0
+MDPL.US,D,20251020,000000,26.14,26.35,26.131,26.315,10345,0
+MDPL.US,D,20251021,000000,26.29,26.6,26.24,26.545,10585,0
+MDPL.US,D,20251022,000000,26.48,26.6429,26.455,26.4595,4407,0
+MDPL.US,D,20251023,000000,26.5,26.54,26.37,26.4745,7181,0
+MDPL.US,D,20251024,000000,26.48,26.49,26.3201,26.3371,3263,0
+MDPL.US,D,20251027,000000,26.51,26.57,26.46,26.525,6582,0
+MDPL.US,D,20251028,000000,26.32,26.5,26.3,26.3053,3865,0
+MDPL.US,D,20251029,000000,26.13,26.22,25.8981,25.8981,20933,0
+MDPL.US,D,20251030,000000,25.77,25.89,25.6178,25.6178,9913,0
+MDPL.US,D,20251031,000000,25.6716,25.7244,25.6,25.7244,3532,0
+MDPL.US,D,20251103,000000,25.27,25.52,25.27,25.4636,2670,0
+MDPL.US,D,20251104,000000,25.44,25.5801,25.44,25.5465,13613,0
+MDPL.US,D,20251105,000000,25.79,25.79,25.6793,25.6793,1198,0
+MDPL.US,D,20251106,000000,25.39,25.48,25.3825,25.3825,2911,0
+MDPL.US,D,20251107,000000,25.55,25.7403,25.54,25.7403,2841,0
+MDPL.US,D,20251110,000000,25.55,25.67,25.55,25.6199,3843,0
+MDPL.US,D,20251111,000000,25.75,25.9599,25.75,25.9599,1643,0
+MDPL.US,D,20251112,000000,26.08,26.115,25.9,25.9329,12368,0
+MDPL.US,D,20251113,000000,26,26.03,25.7971,25.7971,5036,0
+MDPL.US,D,20251114,000000,25.6874,25.77,25.6,25.6698,2664,0
+MDPL.US,D,20251117,000000,25.63,25.63,25.27,25.29,6379,0
+MDPL.US,D,20251118,000000,25.225,25.45,25.19,25.4006,15852,0
+MDPL.US,D,20251119,000000,25.18,25.29,25.16,25.29,9251,0
+MDPL.US,D,20251120,000000,25.14,25.15,25.05,25.065,3001,0
+MDPL.US,D,20251121,000000,25.75,25.86,25.6597,25.6597,2414,0
+MDPL.US,D,20251124,000000,25.63,25.66,25.565,25.565,11221,0
+MDPL.US,D,20251125,000000,25.73,26.04,25.73,26.0268,21788,0
+MDPL.US,D,20251126,000000,26.24,26.26,26.19,26.1937,18285,0
+MDPL.US,D,20251128,000000,26.33,26.35,26.28,26.28,5079,0
+MDPL.US,D,20251201,000000,26.4312,26.4312,26.2368,26.2368,11174,0
+MDPL.US,D,20251202,000000,26.16,26.3,26.16,26.2049,2947,0
+MDPL.US,D,20251203,000000,26.47,26.54,26.47,26.49,7469,0
+MDPL.US,D,20251204,000000,26.7025,26.76,26.64,26.72,10218,0
+MDPL.US,D,20251205,000000,26.81,26.87,26.77,26.77,4180,0
+MDPL.US,D,20251208,000000,26.66,26.69,26.59,26.628,6712,0
+MDPL.US,D,20251209,000000,26.53,26.645,26.49,26.49,29045,0
+MDPL.US,D,20251210,000000,26.6,27.04,26.58,27,9063,0
+MDPL.US,D,20251211,000000,27.24,27.43,27.24,27.425,13593,0
+MDPL.US,D,20251212,000000,27.5,27.5,27.3,27.3536,8293,0
+MDPL.US,D,20251215,000000,27.28,27.36,27.21,27.3494,3637,0
+MDPL.US,D,20251216,000000,27.16,27.1608,27.07,27.1,9211,0
+MDPL.US,D,20251217,000000,27.28,27.28,27.22,27.28,8396,0
+MDPL.US,D,20251218,000000,27.15,27.24,26.985,26.985,4946,0
+MDPL.US,D,20251219,000000,26.9,27.06,26.9,26.96,6748,0
+MDPL.US,D,20251222,000000,27.035,27.1,26.93,26.99,12568,0
+MDPL.US,D,20251223,000000,27.09,27.09,26.86,26.89,6625,0
+MDPL.US,D,20251224,000000,27.04,27.11,27.04,27.06,8422,0
+MDPL.US,D,20251226,000000,27.048,27.15,27.0199,27.15,4756,0
+MDPL.US,D,20251229,000000,27.04,27.09,27.0399,27.06,9293,0
+MDPL.US,D,20251230,000000,26.99,27.07,26.99,27.0145,3306,0
+MDPL.US,D,20251231,000000,26.96,26.97,26.84,26.84,18930,0
+MDPL.US,D,20260102,000000,26.84,27.11,26.84,27.02,4166,0
+MDPL.US,D,20260105,000000,27.21,27.36,27.09,27.33,7059,0
+MDPL.US,D,20260106,000000,27.35,27.59,27.35,27.58,5188,0
+MDPL.US,D,20260107,000000,27.61,27.61,27.21,27.255,9761,0
+MDPL.US,D,20260108,000000,27.74,27.93,27.21,27.855,7794,0
+MDPL.US,D,20260109,000000,27.75,28.03,27.75,27.96,13061,0
+MDPL.US,D,20260112,000000,27.7401,27.87,27.7401,27.84,9055,0
+MDPL.US,D,20260113,000000,27.98,27.98,27.64,27.69,8025,0
+MDPL.US,D,20260114,000000,27.85,28.01,27.85,27.99,11263,0
+MDPL.US,D,20260115,000000,27.86,28.15,27.86,28.135,4456,0
+MDPL.US,D,20260116,000000,27.95,27.95,27.89,27.92,8350,0
+MDPL.US,D,20260120,000000,27.69,27.7,27.38,27.42,16305,0
+MDPL.US,D,20260121,000000,27.7,27.84,27.63,27.79,15037,0
+MDPL.US,D,20260122,000000,27.96,28.02,27.92,28.0017,15187,0
+MDPL.US,D,20260123,000000,28.025,28.025,27.875,27.93,11658,0
+MDPL.US,D,20260126,000000,27.82,27.98,27.71,27.84,16423,0
+MDPL.US,D,20260127,000000,27.32,27.32,27.21,27.2387,7767,0
+MDPL.US,D,20260128,000000,27.35,27.35,27.21,27.21,3329,0
+MDPL.US,D,20260129,000000,27.335,27.34,27.2,27.22,9503,0
+MDPL.US,D,20260130,000000,27.07,27.33,27.07,27.33,3786,0
+MDPL.US,D,20260202,000000,27.34,27.38,27.33,27.3452,2193,0
+MDPL.US,D,20260203,000000,27.37,27.37,26.78,26.97,4657,0
+MDPL.US,D,20260204,000000,27.49,27.6,27.44,27.44,2339,0
+MDPL.US,D,20260205,000000,27.14,27.21,27.06,27.0618,2763,0
+MDPL.US,D,20260206,000000,27.4901,27.69,27.4901,27.66,13997,0
+MDPL.US,D,20260209,000000,27.494,27.494,27.34,27.37,22723,0
+MDPL.US,D,20260210,000000,27.3728,27.44,27.36,27.36,6745,0
+MDPL.US,D,20260211,000000,27.2266,27.2266,26.89,26.9,29673,0
+MDPL.US,D,20260212,000000,26.9,26.9,26.43,26.56,16591,0
+MDPL.US,D,20260213,000000,26.74,27.02,26.7,26.91,17547,0
+MDPL.US,D,20260217,000000,27.11,27.11,26.525,26.53,4727,0
+MDPL.US,D,20260218,000000,26.92,26.97,26.85,26.95,7711,0
diff --git a/daily/us/nyse etfs/1/mfus.us.txt b/daily/us/nyse etfs/1/mfus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac309acb8941200c04c7429c9bf9a3e307cf9fd
--- /dev/null
+++ b/daily/us/nyse etfs/1/mfus.us.txt	
@@ -0,0 +1,2108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFUS.US,D,20170907,000000,22.6391,22.6461,22.6391,22.6461,1113.0050864031,0
+MFUS.US,D,20170908,000000,22.6491,22.6491,22.6491,22.6491,263.84589241708,0
+MFUS.US,D,20170911,000000,22.8706,22.8706,22.8706,22.8706,551.95347609091,0
+MFUS.US,D,20170912,000000,22.9923,22.9923,22.9923,22.9923,17264.215136777,0
+MFUS.US,D,20170913,000000,22.9547,23.0438,22.9547,23.0438,4164.9236657409,0
+MFUS.US,D,20170915,000000,23.0734,23.0734,23.0734,23.0734,559.02980270746,0
+MFUS.US,D,20170918,000000,23.203,23.203,23.1555,23.1743,7651.5308800954,0
+MFUS.US,D,20170919,000000,23.1565,23.203,23.1565,23.1931,1838.8340165007,0
+MFUS.US,D,20170920,000000,23.1565,23.1931,23.1565,23.1921,9158.7884494205,0
+MFUS.US,D,20170921,000000,23.2129,23.2129,23.1655,23.1655,4161.8909543338,0
+MFUS.US,D,20170922,000000,23.1615,23.1615,23.1615,23.1615,217.34431750832,0
+MFUS.US,D,20170925,000000,23.2277,23.2277,23.1387,23.2198,10015.023970023,0
+MFUS.US,D,20170926,000000,23.2376,23.2634,23.1743,23.1743,29236.348868177,0
+MFUS.US,D,20170927,000000,23.2277,23.2722,23.1655,23.2722,1948.011627156,0
+MFUS.US,D,20170928,000000,23.2802,23.2802,23.2802,23.2802,415.48146277173,0
+MFUS.US,D,20171002,000000,23.4019,23.4671,23.4019,23.4671,551.95347609091,0
+MFUS.US,D,20171004,000000,23.5621,23.6244,23.5254,23.6155,1493.1049160921,0
+MFUS.US,D,20171005,000000,23.5809,23.5809,23.5809,23.5809,425.59050079537,0
+MFUS.US,D,20171006,000000,23.6244,23.6244,23.6085,23.6085,818.83207991508,0
+MFUS.US,D,20171010,000000,23.6333,23.6333,23.6333,23.6333,255.75866199817,0
+MFUS.US,D,20171011,000000,23.6709,23.6709,23.6709,23.6709,280.02035325491,0
+MFUS.US,D,20171012,000000,23.66,23.66,23.66,23.66,424.57959699301,0
+MFUS.US,D,20171013,000000,23.6877,23.6877,23.6877,23.6877,1106.9396635889,0
+MFUS.US,D,20171016,000000,23.7253,23.7253,23.6699,23.7065,4004.189961165,0
+MFUS.US,D,20171017,000000,23.6788,23.6788,23.6788,23.6788,160.73370457592,0
+MFUS.US,D,20171018,000000,23.7708,23.7985,23.7708,23.7965,2768.8655146758,0
+MFUS.US,D,20171020,000000,23.9063,23.934,23.9063,23.9222,723.80712249284,0
+MFUS.US,D,20171023,000000,23.9696,23.9696,23.8657,23.8885,20586.045031347,0
+MFUS.US,D,20171024,000000,23.9429,23.9429,23.9429,23.9429,407.39423235281,0
+MFUS.US,D,20171025,000000,23.9073,23.9073,23.7985,23.7985,765.25417838977,0
+MFUS.US,D,20171026,000000,23.8885,23.9162,23.8519,23.8687,5102.0314905326,0
+MFUS.US,D,20171027,000000,23.8519,23.8984,23.8519,23.8757,5430.575226301,0
+MFUS.US,D,20171030,000000,23.8252,23.8252,23.7629,23.7985,18893.792066189,0
+MFUS.US,D,20171031,000000,23.7985,23.843,23.7896,23.8331,12004.482653076,0
+MFUS.US,D,20171101,000000,23.7807,23.8341,23.7807,23.8341,744.02519854012,0
+MFUS.US,D,20171102,000000,23.8391,23.8391,23.8391,23.8391,197.12624146104,0
+MFUS.US,D,20171103,000000,23.8885,23.9073,23.8519,23.9073,1304.0659050499,0
+MFUS.US,D,20171106,000000,23.94,23.94,23.94,23.94,685.39277800299,0
+MFUS.US,D,20171107,000000,23.9301,23.9301,23.8707,23.8707,3420.8984672008,0
+MFUS.US,D,20171108,000000,23.9301,23.934,23.9301,23.934,509.49551639161,0
+MFUS.US,D,20171109,000000,23.8163,23.8579,23.8163,23.8183,5198.0673517572,0
+MFUS.US,D,20171110,000000,23.8787,23.8797,23.8707,23.8707,1192.8664867899,0
+MFUS.US,D,20171113,000000,23.9073,23.9429,23.8984,23.9429,3820.2054691347,0
+MFUS.US,D,20171114,000000,23.8163,23.8609,23.8163,23.8509,3859.6307174269,0
+MFUS.US,D,20171115,000000,23.6976,23.7896,23.6788,23.7896,2880.0649329359,0
+MFUS.US,D,20171116,000000,23.9627,23.9894,23.9627,23.9894,389.19796391025,0
+MFUS.US,D,20171120,000000,24.0597,24.0863,24.0389,24.0646,2031.9166427522,0
+MFUS.US,D,20171127,000000,24.1606,24.207,24.1606,24.207,9568.2044893781,0
+MFUS.US,D,20171128,000000,24.2743,24.3317,24.2743,24.3129,1986.4259716458,0
+MFUS.US,D,20171129,000000,24.5849,24.5949,24.5404,24.5949,1462.7778020211,0
+MFUS.US,D,20171130,000000,24.7224,24.8401,24.6938,24.764,7931.5512333503,0
+MFUS.US,D,20171201,000000,24.7491,24.7491,24.4326,24.6552,3307.677241336,0
+MFUS.US,D,20171204,000000,24.9955,24.9955,24.8748,24.8748,1680.1221195295,0
+MFUS.US,D,20171205,000000,24.8372,24.8372,24.7373,24.7373,902.73709551132,0
+MFUS.US,D,20171206,000000,24.6938,24.7224,24.6888,24.6928,1895.4446294331,0
+MFUS.US,D,20171208,000000,24.8708,24.8926,24.8708,24.8926,1148.3867194858,0
+MFUS.US,D,20171211,000000,24.9015,24.9015,24.9015,24.9015,108.16670685298,0
+MFUS.US,D,20171212,000000,25.0182,25.0182,24.9955,24.9955,1697.3074841697,0
+MFUS.US,D,20171213,000000,25.0113,25.0291,25.0024,25.0024,1035.165493621,0
+MFUS.US,D,20171214,000000,25.1221,25.1221,24.8372,24.8669,4776.5204661713,0
+MFUS.US,D,20171215,000000,25.0865,25.0865,25.0865,25.0865,343.70729280386,0
+MFUS.US,D,20171218,000000,25.2487,25.2487,25.2487,25.2487,747.05790994722,0
+MFUS.US,D,20171219,000000,25.2012,25.2012,25.1834,25.1834,1262.618849153,0
+MFUS.US,D,20171220,000000,25.1448,25.1736,25.1448,25.1736,511.51732399634,0
+MFUS.US,D,20171221,000000,25.224,25.2665,25.1982,25.2042,4713.8444304247,0
+MFUS.US,D,20171222,000000,25.3031,25.3031,25.1736,25.2012,8506.7554968956,0
+MFUS.US,D,20171226,000000,25.2368,25.2388,25.2289,25.2289,1417.2871309147,0
+MFUS.US,D,20171227,000000,25.2487,25.2487,25.2012,25.2358,6231.2110377735,0
+MFUS.US,D,20171228,000000,25.2655,25.3021,25.2378,25.2913,15708.434184939,0
+MFUS.US,D,20171229,000000,25.311,25.311,25.2566,25.2566,3350.1352010353,0
+MFUS.US,D,20180102,000000,25.3021,25.3189,25.2932,25.3021,6768.000956829,0
+MFUS.US,D,20180103,000000,25.4278,25.4743,25.4278,25.4673,1621.4896989923,0
+MFUS.US,D,20180104,000000,25.5652,25.5949,25.5455,25.5455,7470.5790994722,0
+MFUS.US,D,20180105,000000,25.6226,25.7383,25.6226,25.7383,12553.40341776,0
+MFUS.US,D,20180108,000000,25.7937,25.8195,25.7898,25.8106,9375.1218631265,0
+MFUS.US,D,20180109,000000,25.8304,25.9243,25.8027,25.869,5633.7668905762,0
+MFUS.US,D,20180110,000000,25.7473,25.7759,25.7473,25.7661,801.64671527489,0
+MFUS.US,D,20180111,000000,25.8868,25.9995,25.8868,25.9995,4690.5936429703,0
+MFUS.US,D,20180112,000000,26.1815,26.1905,26.1617,26.1905,2150.1923876289,0
+MFUS.US,D,20180116,000000,26.3704,26.3704,26.0964,26.1054,3014.5151386503,0
+MFUS.US,D,20180117,000000,26.1993,26.3804,26.1993,26.3804,1342.4802495398,0
+MFUS.US,D,20180118,000000,26.3704,26.3873,26.326,26.326,9872.4865338897,0
+MFUS.US,D,20180119,000000,26.4169,26.4169,26.3972,26.3972,1068.5253190991,0
+MFUS.US,D,20180122,000000,26.5712,26.6643,26.5446,26.6643,6518.307717645,0
+MFUS.US,D,20180123,000000,26.6741,26.7444,26.6741,26.7325,8426.8940965088,0
+MFUS.US,D,20180124,000000,26.8255,26.8255,26.7019,26.7305,3785.8347398543,0
+MFUS.US,D,20180125,000000,26.7474,26.7908,26.6673,26.7523,8199.4407409768,0
+MFUS.US,D,20180126,000000,26.7998,26.7998,26.7998,26.7998,301.24933310456,0
+MFUS.US,D,20180129,000000,26.9788,26.9788,26.8572,26.8631,2809.3016667704,0
+MFUS.US,D,20180130,000000,26.5446,26.6108,26.508,26.5356,7676.8034751545,0
+MFUS.US,D,20180131,000000,26.9788,26.9788,26.4645,26.4645,18413.612760066,0
+MFUS.US,D,20180201,000000,26.4813,26.5624,26.4813,26.5624,1980.3605488317,0
+MFUS.US,D,20180202,000000,26.3092,26.3092,25.8778,25.9767,27208.475840635,0
+MFUS.US,D,20180205,000000,25.8204,25.8868,25.1112,25.1112,5936.0271274832,0
+MFUS.US,D,20180206,000000,25.8204,25.8204,24.6868,25.311,39501.066077385,0
+MFUS.US,D,20180207,000000,25.4811,25.6128,25.3318,25.3516,31516.947846312,0
+MFUS.US,D,20180208,000000,25.0163,25.0163,24.5038,24.5038,16142.111916153,0
+MFUS.US,D,20180209,000000,24.6582,24.853,23.9844,24.7373,41901.962608,0
+MFUS.US,D,20180212,000000,24.9352,25.0449,24.8619,25.0251,1218.139081849,0
+MFUS.US,D,20180213,000000,25.0073,25.1726,24.9154,25.1528,8113.5139177759,0
+MFUS.US,D,20180214,000000,24.8886,25.495,24.8886,25.4653,17722.154559248,0
+MFUS.US,D,20180215,000000,25.6998,25.7117,25.401,25.6879,18905.922911817,0
+MFUS.US,D,20180216,000000,25.6998,25.8304,25.6998,25.8027,7330.0634709435,0
+MFUS.US,D,20180220,000000,25.6316,25.6919,25.5207,25.5207,4642.0702604569,0
+MFUS.US,D,20180221,000000,25.6128,25.7799,25.5385,25.5652,17261.18242537,0
+MFUS.US,D,20180222,000000,25.6919,25.6919,25.4752,25.6592,12095.463995289,0
+MFUS.US,D,20180223,000000,25.5949,25.7473,25.5949,25.7473,15694.281531706,0
+MFUS.US,D,20180226,000000,26.0045,26.051,25.9055,26.042,4288.2539296294,0
+MFUS.US,D,20180227,000000,25.9411,25.9491,25.8086,25.8086,3251.0666284036,0
+MFUS.US,D,20180228,000000,25.7473,25.8204,25.4653,25.4653,5086.8679334972,0
+MFUS.US,D,20180301,000000,25.4574,25.585,25.135,25.135,2397.8638192081,0
+MFUS.US,D,20180302,000000,24.949,25.2081,24.949,25.2081,989.67482251465,0
+MFUS.US,D,20180305,000000,25.218,25.6454,25.218,25.6196,10716.591208864,0
+MFUS.US,D,20180306,000000,25.6128,25.6552,25.5079,25.6414,141794.42183863,0
+MFUS.US,D,20180307,000000,25.5297,25.6632,25.4752,25.6533,2631.3825975543,0
+MFUS.US,D,20180308,000000,25.7403,25.7403,25.586,25.6859,19433.614696652,0
+MFUS.US,D,20180309,000000,25.9579,26.047,25.86,26.047,19203.128629712,0
+MFUS.US,D,20180312,000000,26.1242,26.1242,26.042,26.0559,1807.4959986274,0
+MFUS.US,D,20180313,000000,26.1558,26.1617,25.8956,25.8956,2565.6738504006,0
+MFUS.US,D,20180314,000000,25.9501,25.9501,25.7383,25.772,1874877.7915739,0
+MFUS.US,D,20180315,000000,25.7759,25.8502,25.7097,25.7561,4327.6791779216,0
+MFUS.US,D,20180316,000000,25.8195,25.855,25.7849,25.7849,913.85703733733,0
+MFUS.US,D,20180319,000000,25.6078,25.6078,25.5563,25.5563,840.06105976473,0
+MFUS.US,D,20180320,000000,25.5712,25.5712,25.5109,25.5702,2993.2861588007,0
+MFUS.US,D,20180321,000000,25.6711,25.6711,25.5801,25.5801,822.87569512454,0
+MFUS.US,D,20180322,000000,25.3842,25.3842,24.9292,24.9292,4996.8974950867,0
+MFUS.US,D,20180323,000000,24.8065,24.8065,24.4622,24.4622,16136.046493339,0
+MFUS.US,D,20180326,000000,24.6582,25.1191,24.6582,25.1092,13287.319578277,0
+MFUS.US,D,20180327,000000,25.0351,25.1992,24.6304,24.6512,4980.7230342489,0
+MFUS.US,D,20180328,000000,24.7016,24.8263,24.7016,24.7363,3672.6135139895,0
+MFUS.US,D,20180329,000000,24.7788,25.0449,24.7788,25.0389,3723.1587041077,0
+MFUS.US,D,20180402,000000,24.3584,24.3584,24.2308,24.3119,7013.6505808035,0
+MFUS.US,D,20180403,000000,24.491,24.76,24.491,24.7184,56549.958704259,0
+MFUS.US,D,20180404,000000,24.4722,25.0459,24.4722,25.0379,9682.4366190453,0
+MFUS.US,D,20180405,000000,25.1923,25.3031,25.1636,25.1636,1737.7436362642,0
+MFUS.US,D,20180406,000000,25.2002,25.2002,24.6314,24.6314,6991.4106971515,0
+MFUS.US,D,20180409,000000,24.8896,25.0361,24.8105,24.8105,1099.8633369724,0
+MFUS.US,D,20180410,000000,25.0756,25.2091,25.0459,25.2091,3887.9360238931,0
+MFUS.US,D,20180411,000000,25.1201,25.2002,25.0756,25.0795,4676.4409897372,0
+MFUS.US,D,20180412,000000,25.2843,25.3051,25.2249,25.2517,3617.0138048595,0
+MFUS.US,D,20180413,000000,25.2388,25.2665,25.1003,25.1933,4186.1526455906,0
+MFUS.US,D,20180416,000000,25.4643,25.4762,25.4288,25.4288,5224.3508506187,0
+MFUS.US,D,20180417,000000,25.6513,25.677,25.6137,25.6523,8402.632405252,0
+MFUS.US,D,20180418,000000,25.6681,25.7473,25.6681,25.7265,6551.667543123,0
+MFUS.US,D,20180419,000000,25.411,25.4861,25.411,25.4861,11756.811221497,0
+MFUS.US,D,20180420,000000,25.313,25.313,25.2437,25.2497,728.86164150466,0
+MFUS.US,D,20180424,000000,25.411,25.411,24.9164,24.9549,5054.5190118215,0
+MFUS.US,D,20180425,000000,24.9361,24.9826,24.853,24.9826,2505.0196222587,0
+MFUS.US,D,20180426,000000,25.1736,25.3288,25.1736,25.3278,2544.4448705509,0
+MFUS.US,D,20180427,000000,25.3476,25.3565,25.3417,25.3565,545.88805327672,0
+MFUS.US,D,20180430,000000,25.2991,25.2991,25.2487,25.2497,1153.4412384977,0
+MFUS.US,D,20180501,000000,24.9925,25.1082,24.9925,25.1082,411.43784756227,0
+MFUS.US,D,20180502,000000,25.0657,25.1824,25.0657,25.1102,2991.264351196,0
+MFUS.US,D,20180503,000000,24.9361,24.9361,24.6572,24.9252,12645.395663775,0
+MFUS.US,D,20180504,000000,25.1894,25.1894,25.1894,25.1894,408.40513615518,0
+MFUS.US,D,20180507,000000,25.1824,25.2388,25.1824,25.2388,4252.8722965466,0
+MFUS.US,D,20180508,000000,25.2665,25.2665,25.1201,25.216,5248.6125418754,0
+MFUS.US,D,20180509,000000,25.4574,25.4574,25.3912,25.4288,2547.477581958,0
+MFUS.US,D,20180511,000000,25.586,25.7393,25.586,25.7017,16171.428126422,0
+MFUS.US,D,20180514,000000,25.7581,25.7581,25.7463,25.7463,1821.6486518605,0
+MFUS.US,D,20180515,000000,25.6236,25.6523,25.5712,25.586,5677.2357540779,0
+MFUS.US,D,20180516,000000,25.7621,25.8125,25.7621,25.7868,3672.6135139895,0
+MFUS.US,D,20180517,000000,25.8422,25.8522,25.7493,25.8522,6391.9447423495,0
+MFUS.US,D,20180518,000000,25.7493,25.7779,25.7493,25.7779,525.66997722944,0
+MFUS.US,D,20180521,000000,25.9589,25.9787,25.9174,25.9589,15020.008695529,0
+MFUS.US,D,20180522,000000,26.044,26.044,25.9689,25.9887,1630.5878332136,0
+MFUS.US,D,20180523,000000,25.7215,25.7305,25.7215,25.7305,985.63120730519,0
+MFUS.US,D,20180524,000000,25.87,25.8748,25.87,25.87,807.71213808907,0
+MFUS.US,D,20180525,000000,25.7581,25.7581,25.7581,25.7581,649.00024111788,0
+MFUS.US,D,20180529,000000,25.6236,25.7215,25.4604,25.5484,9126.4395277449,0
+MFUS.US,D,20180530,000000,25.7403,25.9589,25.7403,25.9589,3140.8781139459,0
+MFUS.US,D,20180531,000000,25.7868,25.7868,25.7353,25.7493,1813.5614214416,0
+MFUS.US,D,20180601,000000,25.8887,25.8887,25.87,25.8758,1058.4162810754,0
+MFUS.US,D,20180604,000000,26.0529,26.0708,26.0529,26.0708,1496.1376274992,0
+MFUS.US,D,20180605,000000,26.1449,26.1776,26.141,26.1776,891.61715368531,0
+MFUS.US,D,20180606,000000,26.2458,26.3358,26.2458,26.3358,1748.8635780902,0
+MFUS.US,D,20180607,000000,26.4377,26.4377,26.3655,26.3724,2106.7235241272,0
+MFUS.US,D,20180608,000000,26.4031,26.4565,26.4031,26.4565,1223.1936008608,0
+MFUS.US,D,20180611,000000,26.601,26.601,26.5832,26.5832,1871.1829381763,0
+MFUS.US,D,20180612,000000,26.5832,26.591,26.5089,26.5268,6091.7063130473,0
+MFUS.US,D,20180613,000000,26.5466,26.5466,26.5327,26.5327,1358.6547103776,0
+MFUS.US,D,20180614,000000,26.5188,26.5188,26.4565,26.4565,1833.7794974888,0
+MFUS.US,D,20180615,000000,26.3853,26.4091,26.3774,26.3774,2777.9636488971,0
+MFUS.US,D,20180618,000000,26.4279,26.4427,26.4169,26.4377,3137.8454025388,0
+MFUS.US,D,20180619,000000,26.2627,26.3724,26.2627,26.3299,4024.4080372123,0
+MFUS.US,D,20180620,000000,26.5466,26.5466,26.3912,26.4269,13576.438065753,0
+MFUS.US,D,20180621,000000,26.3823,26.3823,26.2814,26.3101,14353.823089771,0
+MFUS.US,D,20180622,000000,26.4911,26.4911,26.3626,26.3626,2175.464982688,0
+MFUS.US,D,20180625,000000,25.9511,25.9787,25.8155,25.9777,3021.5914652669,0
+MFUS.US,D,20180626,000000,25.9511,25.955,25.9511,25.9511,1717.5255602169,0
+MFUS.US,D,20180627,000000,26.0708,26.1252,25.8373,25.8522,7821.3627188926,0
+MFUS.US,D,20180628,000000,25.8422,25.9887,25.8422,25.9342,2194.6721549329,0
+MFUS.US,D,20180629,000000,26.0796,26.1449,25.9511,25.9589,13982.821394303,0
+MFUS.US,D,20180702,000000,25.8314,25.8798,25.7057,25.8798,2908.3702394021,0
+MFUS.US,D,20180703,000000,25.9787,25.9787,25.9184,25.9342,3603.8720554287,0
+MFUS.US,D,20180705,000000,26.136,26.136,25.8976,25.9431,8538.0935147689,0
+MFUS.US,D,20180706,000000,26.14,26.3496,26.14,26.2953,9883.6064757157,0
+MFUS.US,D,20180709,000000,26.5119,26.5674,26.4209,26.5495,5000.9411102962,0
+MFUS.US,D,20180710,000000,26.6603,26.6979,26.601,26.6643,4043.6152094572,0
+MFUS.US,D,20180711,000000,26.4605,26.5406,26.3646,26.3912,13102.324182443,0
+MFUS.US,D,20180712,000000,26.6603,26.6603,26.4308,26.5495,4371.1480414232,0
+MFUS.US,D,20180713,000000,26.603,26.603,26.5119,26.5119,4111.3457642156,0
+MFUS.US,D,20180716,000000,26.7355,26.7355,26.411,26.414,2543.4339667486,0
+MFUS.US,D,20180717,000000,26.4011,26.5674,26.4011,26.5524,20934.806843163,0
+MFUS.US,D,20180718,000000,26.5495,26.5852,26.5446,26.5852,517.58274681052,0
+MFUS.US,D,20180719,000000,26.5584,26.6039,26.5406,26.5782,8438.0140383348,0
+MFUS.US,D,20180720,000000,26.5505,26.5505,26.4891,26.4941,1711.4601374028,0
+MFUS.US,D,20180723,000000,26.4852,26.4941,26.3744,26.4763,105054.1340455,0
+MFUS.US,D,20180724,000000,26.7622,26.7622,26.4407,26.4763,33102.045008419,0
+MFUS.US,D,20180725,000000,26.4505,26.5119,26.4505,26.5119,3897.0341581144,0
+MFUS.US,D,20180726,000000,26.8334,26.8334,26.7444,26.7444,660.12018294389,0
+MFUS.US,D,20180727,000000,26.5218,26.5218,26.5218,26.5218,665.17470195571,0
+MFUS.US,D,20180730,000000,26.7355,26.7355,26.4477,26.4515,4177.0545113693,0
+MFUS.US,D,20180731,000000,26.7077,26.7077,26.5584,26.6326,1797.3869606037,0
+MFUS.US,D,20180801,000000,26.6801,26.6801,26.3902,26.4505,82379.561758469,0
+MFUS.US,D,20180802,000000,26.4407,26.5495,26.4031,26.5495,7321.9762405246,0
+MFUS.US,D,20180803,000000,26.6603,26.6801,26.6128,26.6702,3190.4124002617,0
+MFUS.US,D,20180806,000000,26.8522,26.8522,26.6603,26.7652,124073.27818318,0
+MFUS.US,D,20180807,000000,26.873,26.8987,26.87,26.87,2372.591224149,0
+MFUS.US,D,20180808,000000,27.0639,27.0639,26.8314,26.872,3295.5463957076,0
+MFUS.US,D,20180809,000000,26.8522,26.869,26.8522,26.869,561.05161031219,0
+MFUS.US,D,20180810,000000,26.7077,26.7077,26.6899,26.6899,1043.25272404,0
+MFUS.US,D,20180814,000000,26.8522,26.8611,26.7543,26.8611,1713.4819450075,0
+MFUS.US,D,20180815,000000,26.4635,26.5119,26.4635,26.5119,323.48921675658,0
+MFUS.US,D,20180816,000000,26.7345,26.8314,26.7345,26.8156,826.919310334,0
+MFUS.US,D,20180817,000000,26.7276,26.9442,26.7276,26.9373,11800.280084998,0
+MFUS.US,D,20180820,000000,27.0738,27.0738,27.0738,27.0738,3169.1834204121,0
+MFUS.US,D,20180821,000000,27.1579,27.1747,27.1499,27.1747,1806.485094825,0
+MFUS.US,D,20180822,000000,27.1667,27.2034,27.1381,27.1381,2378.6566469632,0
+MFUS.US,D,20180823,000000,27.1153,27.1855,27.0916,27.1381,24315.269158268,0
+MFUS.US,D,20180824,000000,27.2133,27.2924,27.2113,27.242,6003.7576822416,0
+MFUS.US,D,20180827,000000,27.3933,27.4161,27.3775,27.3835,2161.3123294549,0
+MFUS.US,D,20180828,000000,27.4606,27.4606,27.333,27.3775,24071.641341899,0
+MFUS.US,D,20180829,000000,27.506,27.5506,27.4853,27.5041,2373.6021279514,0
+MFUS.US,D,20180830,000000,27.6357,27.6357,27.3656,27.3953,3884.903312486,0
+MFUS.US,D,20180831,000000,27.2854,27.3695,27.2854,27.3607,9352.8819794745,0
+MFUS.US,D,20180904,000000,27.3607,27.3607,27.3132,27.3379,4319.5919475026,0
+MFUS.US,D,20180905,000000,27.233,27.2884,27.1945,27.2884,13881.731014067,0
+MFUS.US,D,20180906,000000,27.3419,27.3419,27.3043,27.3043,3188.390592657,0
+MFUS.US,D,20180907,000000,27.0352,27.2498,27.0352,27.1609,1815.5832290463,0
+MFUS.US,D,20180910,000000,27.2588,27.2588,27.242,27.2498,2228.0319804109,0
+MFUS.US,D,20180911,000000,27.1381,27.33,27.1381,27.33,2251.2827678653,0
+MFUS.US,D,20180912,000000,27.3508,27.3627,27.3508,27.3627,1175.6811221497,0
+MFUS.US,D,20180913,000000,27.6069,27.6069,27.3607,27.3607,3308.6881451383,0
+MFUS.US,D,20180914,000000,27.4517,27.4616,27.4408,27.4616,1737.7436362642,0
+MFUS.US,D,20180917,000000,27.5615,27.5615,27.3478,27.3478,11027.949579993,0
+MFUS.US,D,20180918,000000,27.4606,27.5783,27.4537,27.5783,14235.547344894,0
+MFUS.US,D,20180919,000000,27.6812,27.6812,27.4408,27.4546,14296.201573036,0
+MFUS.US,D,20180920,000000,27.5971,27.6723,27.5971,27.6723,10736.809284911,0
+MFUS.US,D,20180921,000000,27.7218,27.7257,27.6891,27.7049,1082.6779723322,0
+MFUS.US,D,20180924,000000,27.5971,27.6257,27.5971,27.6257,1894.4337256307,0
+MFUS.US,D,20180925,000000,27.7999,27.7999,27.515,27.515,10768.147302785,0
+MFUS.US,D,20180926,000000,27.7356,27.7356,27.4843,27.515,3433.0293128292,0
+MFUS.US,D,20180927,000000,27.6733,27.6733,27.52,27.5238,2165.3559446643,0
+MFUS.US,D,20180928,000000,27.5615,27.5615,27.4834,27.5427,3600.8393440216,0
+MFUS.US,D,20181001,000000,27.6633,27.6911,27.5238,27.5813,2477.7252195949,0
+MFUS.US,D,20181002,000000,27.5258,27.5328,27.5238,27.5308,1403.1344776816,0
+MFUS.US,D,20181003,000000,27.5971,27.7,27.5882,27.5961,7333.0961823506,0
+MFUS.US,D,20181004,000000,27.3953,27.4131,27.2578,27.3448,18104.276196543,0
+MFUS.US,D,20181005,000000,27.3953,27.3953,27.053,27.2034,1805.4741910226,0
+MFUS.US,D,20181008,000000,27.1163,27.2311,27.0332,27.2311,2362.4821861254,0
+MFUS.US,D,20181009,000000,27.2113,27.2321,27.2024,27.2242,1980.3605488317,0
+MFUS.US,D,20181010,000000,27.2944,27.2944,26.3468,26.3468,1672.0348891105,0
+MFUS.US,D,20181011,000000,26.1805,26.2151,25.7809,25.9401,25132.079430578,0
+MFUS.US,D,20181012,000000,26.0411,26.0411,25.8056,25.9679,8909.0952102366,0
+MFUS.US,D,20181015,000000,26.049,26.2063,26.049,26.1499,2480.757931002,0
+MFUS.US,D,20181016,000000,26.316,26.4061,26.1518,26.3814,1865.1175153621,0
+MFUS.US,D,20181017,000000,26.4723,26.4723,26.3833,26.3833,1141.3103928693,0
+MFUS.US,D,20181018,000000,26.4655,26.5089,25.9935,26.2151,5225.3617544211,0
+MFUS.US,D,20181019,000000,26.1103,26.1103,25.9737,25.9737,657.08747153679,0
+MFUS.US,D,20181022,000000,25.9728,25.9935,25.9728,25.9925,3432.0184090268,0
+MFUS.US,D,20181023,000000,25.585,25.585,25.585,25.585,1735.7218286595,0
+MFUS.US,D,20181024,000000,25.9925,25.9925,25.3822,25.3822,2415.0491838483,0
+MFUS.US,D,20181025,000000,25.4376,25.4485,25.4376,25.4485,262.83498861472,0
+MFUS.US,D,20181026,000000,25.1053,25.2547,25.0775,25.1181,11688.069762936,0
+MFUS.US,D,20181029,000000,25.3744,25.3744,25.1082,25.1082,555.99709130036,0
+MFUS.US,D,20181030,000000,25.3536,25.4297,25.2151,25.4297,13473.325877911,0
+MFUS.US,D,20181031,000000,25.6958,25.8462,25.6632,25.8462,6590.0818876129,0
+MFUS.US,D,20181101,000000,25.681,25.9026,25.6652,25.9026,5729.8027518008,0
+MFUS.US,D,20181102,000000,26.1034,26.1034,25.6454,25.7809,4366.0935224114,0
+MFUS.US,D,20181105,000000,25.8165,26.0223,25.8165,26.0223,1810.5287100345,0
+MFUS.US,D,20181106,000000,26.0678,26.1607,26.0588,26.1518,7230.9948983118,0
+MFUS.US,D,20181107,000000,26.415,26.6475,26.415,26.6237,9608.6406414727,0
+MFUS.US,D,20181108,000000,26.5466,26.601,26.4911,26.4911,2629.3607899495,0
+MFUS.US,D,20181109,000000,26.2874,26.3616,26.2874,26.3616,2180.5195016998,0
+MFUS.US,D,20181112,000000,26.2083,26.2083,26.0312,26.0312,1802.4414796155,0
+MFUS.US,D,20181113,000000,25.9471,26.0588,25.7977,25.7987,4198.2834912189,0
+MFUS.US,D,20181114,000000,26.0954,26.0954,25.4931,25.6632,6963.1053906853,0
+MFUS.US,D,20181115,000000,25.6454,25.8462,25.5227,25.8462,7163.2643435534,0
+MFUS.US,D,20181116,000000,25.7749,25.9124,25.772,25.9124,1321.2512696901,0
+MFUS.US,D,20181119,000000,25.4673,25.5049,25.4376,25.4733,4033.5061714336,0
+MFUS.US,D,20181120,000000,25.2081,25.2081,24.8946,24.8946,6773.0554758408,0
+MFUS.US,D,20181121,000000,25.1438,25.2566,25.135,25.135,3696.8752052462,0
+MFUS.US,D,20181123,000000,24.9154,24.9806,24.9154,24.9806,1259.5861377459,0
+MFUS.US,D,20181126,000000,25.2477,25.2477,25.2477,25.2477,285.07487226673,0
+MFUS.US,D,20181127,000000,25.2279,25.2477,25.2279,25.2279,446.81948064502,0
+MFUS.US,D,20181128,000000,25.3585,25.8353,25.3585,25.8353,709.65446925974,0
+MFUS.US,D,20181129,000000,25.7987,25.9016,25.7265,25.8887,7890.1041774534,0
+MFUS.US,D,20181130,000000,25.9124,25.9124,25.7908,25.8897,1243.4116769081,0
+MFUS.US,D,20181203,000000,26.4477,26.4477,26.1706,26.1706,592.38962818548,0
+MFUS.US,D,20181204,000000,26.0678,26.0678,25.4574,25.4574,2541.4121591438,0
+MFUS.US,D,20181206,000000,25.2655,25.3585,24.8768,25.3585,102939.32329096,0
+MFUS.US,D,20181207,000000,25.5227,25.5227,24.8085,24.8501,3464.3673307025,0
+MFUS.US,D,20181210,000000,24.6928,24.8005,24.6928,24.8005,11143.192613461,0
+MFUS.US,D,20181211,000000,25.1181,25.1181,24.6512,24.8075,8699.8381231472,0
+MFUS.US,D,20181212,000000,25.0341,25.1428,24.8768,24.8768,50648.302306056,0
+MFUS.US,D,20181213,000000,24.9134,25.0123,24.7373,24.852,2834.5742618295,0
+MFUS.US,D,20181214,000000,24.674,24.7116,24.398,24.4079,8328.8364276795,0
+MFUS.US,D,20181217,000000,24.2516,24.2516,23.8629,23.8637,3894.0014467073,0
+MFUS.US,D,20181218,000000,24.12,24.12,23.8252,23.9459,2964.9808523345,0
+MFUS.US,D,20181219,000000,23.8629,24.214,23.5572,23.6105,95501.093113157,0
+MFUS.US,D,20181220,000000,23.5759,23.5759,22.9775,23.0418,63667.732376705,0
+MFUS.US,D,20181221,000000,23.2534,23.5206,22.8112,22.8479,33972.433182254,0
+MFUS.US,D,20181224,000000,22.5234,22.6461,22.2662,22.2662,4052.7133436785,0
+MFUS.US,D,20181226,000000,22.2761,23.2514,22.2514,23.2514,64659.429006825,0
+MFUS.US,D,20181227,000000,22.8766,23.3168,22.6451,23.3168,7782.9483744027,0
+MFUS.US,D,20181228,000000,23.6531,23.663,23.3425,23.4384,11054.233078854,0
+MFUS.US,D,20181231,000000,23.3613,23.5057,23.2089,23.5057,38344.59212748,0
+MFUS.US,D,20190102,000000,23.2069,23.5423,23.2069,23.4207,5810.67505599,0
+MFUS.US,D,20190103,000000,23.1437,23.3721,23.1437,23.1467,2477.7252195949,0
+MFUS.US,D,20190104,000000,23.5324,23.753,23.4543,23.753,5484.1531278263,0
+MFUS.US,D,20190107,000000,23.9251,24.1872,23.7946,23.9816,11110.843691786,0
+MFUS.US,D,20190108,000000,24.0379,24.2516,23.9914,24.1576,7481.6990412982,0
+MFUS.US,D,20190109,000000,24.4682,24.4682,24.1774,24.2773,9452.9614559086,0
+MFUS.US,D,20190110,000000,24.1378,24.3881,24.1378,24.3881,1360.6765179823,0
+MFUS.US,D,20190111,000000,24.3257,24.4178,24.3257,24.4178,1318.218558283,0
+MFUS.US,D,20190114,000000,24.3347,24.3713,24.2961,24.2961,5088.8897411019,0
+MFUS.US,D,20190115,000000,24.4396,24.4732,24.3713,24.4652,7223.9185716953,0
+MFUS.US,D,20190116,000000,24.4771,24.5206,24.4771,24.488,1534.551971989,0
+MFUS.US,D,20190117,000000,24.5751,24.7521,24.5661,24.6314,7551.4514036613,0
+MFUS.US,D,20190118,000000,24.7729,25.0053,24.7729,24.951,2381.6893583703,0
+MFUS.US,D,20190122,000000,24.9114,24.9114,24.5641,24.6117,7999.2817881087,0
+MFUS.US,D,20190123,000000,24.8105,24.8105,24.761,24.761,251.71504678871,0
+MFUS.US,D,20190124,000000,24.763,24.7818,24.6799,24.762,50622.018807194,0
+MFUS.US,D,20190125,000000,24.8481,25.0439,24.8481,24.9796,14907.798373467,0
+MFUS.US,D,20190128,000000,24.7274,24.8303,24.7274,24.8273,6464.7298161197,0
+MFUS.US,D,20190129,000000,24.8441,24.8481,24.8193,24.8283,2356.4167633112,0
+MFUS.US,D,20190130,000000,25.0459,25.1834,25.0459,25.132,1228.2481198726,0
+MFUS.US,D,20190131,000000,25.2497,25.3565,25.2398,25.3565,1638.6750636325,0
+MFUS.US,D,20190201,000000,25.3714,25.398,25.2813,25.3278,4332.7336969334,0
+MFUS.US,D,20190204,000000,25.4574,25.4782,25.4158,25.4782,1450.6469563928,0
+MFUS.US,D,20190205,000000,25.5939,25.5939,25.5157,25.5781,1643.7295826443,0
+MFUS.US,D,20190206,000000,25.5563,25.5781,25.5563,25.5751,1462.7778020211,0
+MFUS.US,D,20190207,000000,25.2497,25.3842,25.2398,25.3842,7823.3845264973,0
+MFUS.US,D,20190208,000000,25.2437,25.3734,25.218,25.3734,2442.3435865121,0
+MFUS.US,D,20190211,000000,25.3714,25.4901,25.3624,25.4901,2970.0353713463,0
+MFUS.US,D,20190212,000000,25.7315,25.77,25.7235,25.7344,2190.6285397234,0
+MFUS.US,D,20190213,000000,25.8155,25.8926,25.7413,25.8195,58853.808469847,0
+MFUS.US,D,20190214,000000,25.8353,25.855,25.7681,25.7681,3106.5073846655,0
+MFUS.US,D,20190215,000000,25.956,26.0252,25.956,26.0252,4694.6372581798,0
+MFUS.US,D,20190219,000000,26.0321,26.1736,26.0321,26.1112,18890.759354782,0
+MFUS.US,D,20190220,000000,26.042,26.1152,26.0223,26.0756,32467.197420534,0
+MFUS.US,D,20190221,000000,26.0786,26.0786,25.9471,26.0262,1970.251510808,0
+MFUS.US,D,20190222,000000,26.1637,26.2013,26.135,26.1953,6998.487023768,0
+MFUS.US,D,20190225,000000,26.3853,26.3853,26.1637,26.1637,2630.3716937519,0
+MFUS.US,D,20190226,000000,26.2013,26.2013,26.135,26.1499,4882.6653654196,0
+MFUS.US,D,20190227,000000,26.1252,26.1835,26.1024,26.1835,817488.58876174,0
+MFUS.US,D,20190228,000000,26.1252,26.1736,26.0886,26.0974,6309.0506305556,0
+MFUS.US,D,20190301,000000,26.1054,26.2379,26.1054,26.2359,2643.5134431826,0
+MFUS.US,D,20190304,000000,26.2834,26.3062,26.0035,26.051,5213.2309087927,0
+MFUS.US,D,20190305,000000,26.0876,26.0876,26.042,26.0618,2922.5228926352,0
+MFUS.US,D,20190306,000000,25.9747,25.9747,25.868,25.868,4231.643316697,0
+MFUS.US,D,20190307,000000,25.6938,25.7017,25.6344,25.6652,2415.0491838483,0
+MFUS.US,D,20190308,000000,25.4921,25.587,25.4426,25.587,2705.1785751269,0
+MFUS.US,D,20190311,000000,25.7037,25.9243,25.7037,25.9243,2533.3249287249,0
+MFUS.US,D,20190312,000000,25.9847,26.0213,25.9471,25.9471,2139.0724458029,0
+MFUS.US,D,20190313,000000,26.1736,26.229,26.1152,26.1538,3194.4560154712,0
+MFUS.US,D,20190314,000000,26.1637,26.1637,26.0886,26.1449,6777.0990910503,0
+MFUS.US,D,20190315,000000,26.1924,26.3477,26.1706,26.1706,11603.153843537,0
+MFUS.US,D,20190318,000000,26.2379,26.2943,26.2191,26.2943,1412.2326119029,0
+MFUS.US,D,20190319,000000,26.3388,26.3566,26.2083,26.2409,1102.8960483794,0
+MFUS.US,D,20190320,000000,26.1538,26.321,26.1528,26.1528,1614.4133723758,0
+MFUS.US,D,20190321,000000,26.3804,26.4981,26.3804,26.4703,4958.4831505969,0
+MFUS.US,D,20190322,000000,26.3012,26.3012,26.047,26.047,3234.8921675658,0
+MFUS.US,D,20190325,000000,26.051,26.051,25.9906,26.049,2652.6115774039,0
+MFUS.US,D,20190326,000000,26.2646,26.2913,26.1449,26.2339,10815.659781496,0
+MFUS.US,D,20190327,000000,26.3012,26.3012,26.1795,26.1795,1355.6219989705,0
+MFUS.US,D,20190328,000000,26.2379,26.2804,26.2379,26.2804,221.38793271778,0
+MFUS.US,D,20190329,000000,26.3932,26.4041,26.322,26.4041,16727.425217722,0
+MFUS.US,D,20190401,000000,26.5544,26.6445,26.5495,26.6445,8928.3023824815,0
+MFUS.US,D,20190402,000000,26.5722,26.5722,26.4882,26.5505,4430.7913657627,0
+MFUS.US,D,20190403,000000,26.6188,26.6593,26.5544,26.5544,7914.3658687101,0
+MFUS.US,D,20190404,000000,26.6088,26.6741,26.601,26.6741,2392.8093001963,0
+MFUS.US,D,20190405,000000,26.787,26.8068,26.7533,26.7928,5204.1327745714,0
+MFUS.US,D,20190408,000000,26.787,26.8166,26.775,26.8018,4203.3380102308,0
+MFUS.US,D,20190409,000000,26.6573,26.6959,26.6138,26.6267,9229.551715586,0
+MFUS.US,D,20190410,000000,26.7711,26.7711,26.7701,26.7701,638.89120309424,0
+MFUS.US,D,20190411,000000,26.7662,26.8028,26.7157,26.8028,4295.3302562459,0
+MFUS.US,D,20190412,000000,26.8532,26.9491,26.8532,26.9303,2981.1553131723,0
+MFUS.US,D,20190415,000000,26.9956,26.9956,26.9047,26.9343,8853.4955011065,0
+MFUS.US,D,20190416,000000,26.9591,26.9591,26.8997,26.9057,2305.871573193,0
+MFUS.US,D,20190417,000000,26.9195,26.9195,26.8068,26.8166,6214.0256731333,0
+MFUS.US,D,20190418,000000,26.783,26.8582,26.783,26.8582,389.19796391025,0
+MFUS.US,D,20190422,000000,26.8166,26.8166,26.787,26.8048,3550.2941539034,0
+MFUS.US,D,20190423,000000,26.9076,27.0124,26.9076,26.9996,5571.0908548296,0
+MFUS.US,D,20190424,000000,27.1441,27.1441,27.0124,27.0184,4268.0358535821,0
+MFUS.US,D,20190425,000000,26.8433,26.9591,26.8344,26.8898,8717.0234877873,0
+MFUS.US,D,20190426,000000,26.8433,26.9719,26.8433,26.9719,12060.082362206,0
+MFUS.US,D,20190429,000000,27.0046,27.049,26.9689,26.9788,5577.1562776438,0
+MFUS.US,D,20190430,000000,26.9491,27.1094,26.9491,27.1094,12784.900388501,0
+MFUS.US,D,20190501,000000,27.1173,27.1173,26.8898,26.8898,3346.0915858258,0
+MFUS.US,D,20190502,000000,26.9293,26.9293,26.7117,26.8304,1008.8819947596,0
+MFUS.US,D,20190503,000000,26.9393,27.0975,26.9393,27.0788,7094.5228849926,0
+MFUS.US,D,20190506,000000,26.8769,26.9907,26.8769,26.9907,8559.3224946185,0
+MFUS.US,D,20190507,000000,26.787,26.787,26.6059,26.6059,1242.4007731057,0
+MFUS.US,D,20190508,000000,26.591,26.6861,26.5732,26.5732,12542.283475934,0
+MFUS.US,D,20190509,000000,26.3012,26.5268,26.3012,26.5268,1340.4584419351,0
+MFUS.US,D,20190510,000000,26.4239,26.6435,26.2419,26.6435,3170.1943242144,0
+MFUS.US,D,20190513,000000,26.1192,26.1489,26.1192,26.1489,1754.9290009044,0
+MFUS.US,D,20190514,000000,26.3012,26.4041,26.2913,26.3496,4855.3709627557,0
+MFUS.US,D,20190515,000000,26.4535,26.506,26.2557,26.4239,77030.86974016,0
+MFUS.US,D,20190516,000000,26.5634,26.7335,26.5634,26.6356,3726.1914155148,0
+MFUS.US,D,20190517,000000,26.4041,26.6721,26.3942,26.5466,15165.578843069,0
+MFUS.US,D,20190520,000000,26.3853,26.4882,26.3576,26.3952,60589.530298506,0
+MFUS.US,D,20190521,000000,26.5446,26.6771,26.3576,26.6088,10357.720359024,0
+MFUS.US,D,20190522,000000,26.5634,26.5634,26.5258,26.5416,1990.4695868553,0
+MFUS.US,D,20190523,000000,26.2181,26.2231,26.1242,26.2231,1712.4710412051,0
+MFUS.US,D,20190524,000000,26.3111,26.3388,26.2824,26.2933,3084.2675010135,0
+MFUS.US,D,20190528,000000,26.3576,26.3665,26.0717,26.0717,2609.1427139023,0
+MFUS.US,D,20190529,000000,25.8522,25.8828,25.8492,25.8531,1372.8073636107,0
+MFUS.US,D,20190530,000000,25.9797,25.9797,25.8531,25.8926,744.02519854012,0
+MFUS.US,D,20190531,000000,25.6919,25.6919,25.6276,25.6276,2231.064691818,0
+MFUS.US,D,20190603,000000,25.8135,25.8135,25.7008,25.7749,2740.5602082096,0
+MFUS.US,D,20190604,000000,26.0401,26.229,26.0401,26.229,818.83207991508,0
+MFUS.US,D,20190605,000000,26.3101,26.4041,26.3101,26.4041,1274.7496947814,0
+MFUS.US,D,20190606,000000,26.414,26.5534,26.414,26.5534,1093.7979141582,0
+MFUS.US,D,20190607,000000,26.8344,26.87,26.7632,26.7632,4853.349155151,0
+MFUS.US,D,20190610,000000,26.8997,26.9095,26.8344,26.8621,6184.7094628648,0
+MFUS.US,D,20190611,000000,26.9531,26.9531,26.8236,26.8334,3105.4964808631,0
+MFUS.US,D,20190612,000000,26.8552,26.8621,26.7968,26.8344,1086.7215875416,0
+MFUS.US,D,20190613,000000,26.9491,26.9877,26.9323,26.9709,3119.6491340962,0
+MFUS.US,D,20190614,000000,26.9689,26.9788,26.8997,26.9729,3885.9142162884,0
+MFUS.US,D,20190617,000000,27.0214,27.0214,26.9679,26.9679,2797.170821142,0
+MFUS.US,D,20190618,000000,27.2301,27.2301,27.1074,27.1223,18315.555091236,0
+MFUS.US,D,20190619,000000,27.1915,27.2845,27.1915,27.2806,2637.4480203685,0
+MFUS.US,D,20190620,000000,27.4428,27.4952,27.3033,27.4952,19394.189448359,0
+MFUS.US,D,20190621,000000,27.4141,27.4665,27.4051,27.4329,3972.8519432917,0
+MFUS.US,D,20190624,000000,27.4527,27.4527,27.3072,27.3082,9010.185590473,0
+MFUS.US,D,20190625,000000,27.5278,27.5278,27.1639,27.1826,6265.5817670539,0
+MFUS.US,D,20190626,000000,27.1539,27.1737,27.0817,27.0817,1010.9038023643,0
+MFUS.US,D,20190627,000000,27.1262,27.1885,27.1262,27.1797,2545.4557743533,0
+MFUS.US,D,20190628,000000,27.2756,27.3508,27.2666,27.3072,3611.9592858476,0
+MFUS.US,D,20190701,000000,27.4606,27.4714,27.3695,27.4714,1908.5863788638,0
+MFUS.US,D,20190702,000000,27.5348,27.5625,27.4724,27.5625,832.98473314818,0
+MFUS.US,D,20190703,000000,27.7266,27.8593,27.7266,27.8266,521.62636201998,0
+MFUS.US,D,20190705,000000,27.6129,27.8305,27.6129,27.7732,1980.3605488317,0
+MFUS.US,D,20190708,000000,27.7554,27.791,27.6703,27.702,4865.4800007794,0
+MFUS.US,D,20190709,000000,27.6327,27.6762,27.6327,27.6762,2152.2141952336,0
+MFUS.US,D,20190710,000000,27.7969,27.8009,27.7266,27.7632,35538.323172117,0
+MFUS.US,D,20190711,000000,27.7554,27.7999,27.698,27.7752,2746.6256310238,0
+MFUS.US,D,20190712,000000,27.8771,27.9245,27.8603,27.9245,4680.4846049467,0
+MFUS.US,D,20190715,000000,27.971,27.971,27.8869,27.9285,8922.2369596673,0
+MFUS.US,D,20190716,000000,27.9156,27.9611,27.9117,27.9117,4382.2679832492,0
+MFUS.US,D,20190717,000000,27.8405,27.8405,27.7336,27.7336,782.43954302997,0
+MFUS.US,D,20190718,000000,27.7168,27.8998,27.7039,27.8424,14795.588051403,0
+MFUS.US,D,20190719,000000,27.8207,27.8405,27.701,27.701,4200.3052988237,0
+MFUS.US,D,20190722,000000,27.6525,27.6891,27.5931,27.6179,11928.664867899,0
+MFUS.US,D,20190723,000000,27.603,27.7791,27.603,27.7791,24927.876862502,0
+MFUS.US,D,20190724,000000,27.8295,27.9027,27.8295,27.9027,417.50327037646,0
+MFUS.US,D,20190725,000000,27.8681,27.8949,27.792,27.8207,6997.4761199657,0
+MFUS.US,D,20190726,000000,27.9611,28.0373,27.9611,28.0205,1721.5691754264,0
+MFUS.US,D,20190729,000000,28.0373,28.0472,28.0185,28.0185,3745.3985877597,0
+MFUS.US,D,20190730,000000,27.8405,27.9472,27.1341,27.9433,36928.315900368,0
+MFUS.US,D,20190731,000000,27.9156,27.976,27.698,27.701,3458.3019078883,0
+MFUS.US,D,20190801,000000,27.8197,27.8771,27.4051,27.4477,8286.3784679802,0
+MFUS.US,D,20190802,000000,27.3419,27.3419,27.329,27.329,8563.366109828,0
+MFUS.US,D,20190805,000000,26.9689,26.9689,26.4763,26.6721,13265.079694625,0
+MFUS.US,D,20190806,000000,26.8532,26.9571,26.6929,26.9571,11669.873494494,0
+MFUS.US,D,20190807,000000,26.8048,27.1262,26.8048,27.0965,899165.57237756,0
+MFUS.US,D,20190808,000000,27.3508,27.6229,27.3508,27.5634,45340.046439841,0
+MFUS.US,D,20190809,000000,27.52,27.52,27.3883,27.4408,1267.6733681648,0
+MFUS.US,D,20190812,000000,27.1757,27.1757,27.0292,27.1035,17110.557758818,0
+MFUS.US,D,20190813,000000,27.4537,27.4537,27.4388,27.4388,283.053064662,0
+MFUS.US,D,20190814,000000,27.0214,27.0412,26.782,26.782,3683.7334558155,0
+MFUS.US,D,20190815,000000,26.8236,26.9175,26.6643,26.9086,10605.391790603,0
+MFUS.US,D,20190816,000000,27.1579,27.2666,27.1253,27.2666,6672.9759994067,0
+MFUS.US,D,20190819,000000,27.4537,27.5743,27.4537,27.4912,27258.010126951,0
+MFUS.US,D,20190820,000000,27.3607,27.4299,27.3172,27.3172,1473.8977438471,0
+MFUS.US,D,20190821,000000,27.5378,27.5931,27.511,27.5763,5418.4443806726,0
+MFUS.US,D,20190822,000000,27.6891,27.6891,27.5664,27.6643,1309.1204240618,0
+MFUS.US,D,20190823,000000,27.4814,27.6525,26.9076,26.9076,4998.9193026915,0
+MFUS.US,D,20190826,000000,27.1253,27.2578,27.0866,27.2034,2474.6925081878,0
+MFUS.US,D,20190827,000000,27.1163,27.1639,27.1163,27.1639,2026.8621237404,0
+MFUS.US,D,20190828,000000,27.048,27.3587,27.048,27.3587,4279.1557954081,0
+MFUS.US,D,20190829,000000,27.6129,27.6693,27.6129,27.6297,621.70583845404,0
+MFUS.US,D,20190830,000000,27.8405,27.8405,27.6624,27.6762,3837.3908337749,0
+MFUS.US,D,20190903,000000,27.4438,27.5466,27.4438,27.5466,4603.655915967,0
+MFUS.US,D,20190904,000000,27.7168,27.8157,27.7168,27.8157,3559.3922881247,0
+MFUS.US,D,20190905,000000,28.1203,28.1203,28.0699,28.0699,3709.0060508746,0
+MFUS.US,D,20190906,000000,28.1491,28.1966,28.1323,28.1323,826.919310334,0
+MFUS.US,D,20190909,000000,28.1778,28.1778,28.1263,28.1263,1365.7310369942,0
+MFUS.US,D,20190910,000000,27.971,28.064,27.9423,28.064,4076.9750349352,0
+MFUS.US,D,20190911,000000,28.1125,28.245,28.1125,28.245,482.20111372777,0
+MFUS.US,D,20190912,000000,28.5349,28.5349,28.3093,28.3311,1266.6624643625,0
+MFUS.US,D,20190913,000000,28.3568,28.3568,28.2371,28.25,2646.5461545897,0
+MFUS.US,D,20190916,000000,28.0739,28.2252,28.0739,28.1817,7737.4577032963,0
+MFUS.US,D,20190917,000000,28.2352,28.2598,28.1778,28.2598,3465.3782345048,0
+MFUS.US,D,20190918,000000,28.1491,28.2381,28.0482,28.2381,3029.6786956858,0
+MFUS.US,D,20190919,000000,28.3371,28.3746,28.2252,28.2252,14763.239129729,0
+MFUS.US,D,20190920,000000,28.432,28.432,28.1491,28.1827,5117.1950475681,0
+MFUS.US,D,20190923,000000,28.2054,28.2579,28.1778,28.2252,6421.260952618,0
+MFUS.US,D,20190924,000000,28.2648,28.3469,28.0175,28.0472,2484.8015462114,0
+MFUS.US,D,20190925,000000,28.159,28.1986,28.0175,28.1986,5370.9319019615,0
+MFUS.US,D,20190926,000000,28.1866,28.1966,28.0837,28.1768,3895.0123505096,0
+MFUS.US,D,20190927,000000,28.2054,28.2154,28.0472,28.0472,2765.8328032687,0
+MFUS.US,D,20190930,000000,28.2202,28.2915,28.1866,28.2381,10529.574005426,0
+MFUS.US,D,20191001,000000,28.1313,28.1313,27.8761,27.9166,8721.0671029968,0
+MFUS.US,D,20191002,000000,27.6515,27.6515,27.3676,27.4586,6510.2204872261,0
+MFUS.US,D,20191003,000000,27.4932,27.6109,27.3488,27.6109,28687.428103494,0
+MFUS.US,D,20191004,000000,27.7544,28.0016,27.7544,28.0016,604.52047381385,0
+MFUS.US,D,20191007,000000,27.881,27.9997,27.8671,27.8721,5201.1000631643,0
+MFUS.US,D,20191008,000000,27.6317,27.6782,27.507,27.507,14288.114342617,0
+MFUS.US,D,20191009,000000,27.6881,27.7444,27.6119,27.7286,13459.173224679,0
+MFUS.US,D,20191010,000000,27.7642,27.9522,27.7544,27.8781,3108.5291922702,0
+MFUS.US,D,20191011,000000,28.16,28.3093,28.1441,28.1441,2365.5148975325,0
+MFUS.US,D,20191014,000000,28.0739,28.0739,28.0482,28.0482,1231.2808312797,0
+MFUS.US,D,20191015,000000,28.1491,28.2302,28.1491,28.2064,18241.759113664,0
+MFUS.US,D,20191016,000000,28.159,28.1966,28.1401,28.1798,8703.8817383566,0
+MFUS.US,D,20191017,000000,28.246,28.2787,28.2352,28.2589,3042.8204451165,0
+MFUS.US,D,20191018,000000,28.2549,28.2717,28.1778,28.2579,5627.7014677621,0
+MFUS.US,D,20191021,000000,28.3371,28.3469,28.3281,28.3341,1797.3869606037,0
+MFUS.US,D,20191022,000000,28.2915,28.3469,28.2549,28.2549,2469.637989176,0
+MFUS.US,D,20191023,000000,28.2915,28.2915,28.2074,28.2579,1109.972374996,0
+MFUS.US,D,20191024,000000,28.1966,28.2589,28.1966,28.2589,3603.8720554287,0
+MFUS.US,D,20191025,000000,28.3093,28.3093,28.2777,28.2777,127.3738790979,0
+MFUS.US,D,20191028,000000,28.3845,28.3845,28.3281,28.3607,1408.1889966935,0
+MFUS.US,D,20191029,000000,28.3667,28.432,28.3667,28.3934,611.5968004304,0
+MFUS.US,D,20191030,000000,28.3183,28.4596,28.3183,28.4558,2954.8718143108,0
+MFUS.US,D,20191031,000000,28.3371,28.3371,28.2352,28.3202,1478.952262859,0
+MFUS.US,D,20191101,000000,28.5843,28.5933,28.5259,28.5289,1125.1359320315,0
+MFUS.US,D,20191104,000000,28.5933,28.5933,28.4775,28.5477,8082.1758999026,0
+MFUS.US,D,20191105,000000,28.5655,28.5655,28.5171,28.5279,245.64962397452,0
+MFUS.US,D,20191106,000000,28.5171,28.6021,28.5171,28.6021,1431.4397841478,0
+MFUS.US,D,20191107,000000,28.6387,28.6734,28.6387,28.6536,37724.908096631,0
+MFUS.US,D,20191108,000000,28.6199,28.699,28.6199,28.699,5208.1763897809,0
+MFUS.US,D,20191111,000000,28.6298,28.6575,28.6298,28.6486,4525.816323185,0
+MFUS.US,D,20191112,000000,28.6852,28.6952,28.6556,28.6556,1808.5069024297,0
+MFUS.US,D,20191113,000000,28.6575,28.7545,28.6575,28.7535,13068.964356965,0
+MFUS.US,D,20191114,000000,28.8109,28.8109,28.8109,28.8109,126.36297529554,0
+MFUS.US,D,20191115,000000,28.8742,28.9494,28.8742,28.9364,4145.716493496,0
+MFUS.US,D,20191118,000000,28.979,28.979,28.9622,28.9622,35578.759324211,0
+MFUS.US,D,20191119,000000,28.9226,28.9879,28.9226,28.9316,976.53307308391,0
+MFUS.US,D,20191120,000000,28.9226,28.9226,28.7525,28.8722,2579.8265036337,0
+MFUS.US,D,20191121,000000,28.9691,28.9691,28.7624,28.7624,8800.9285033836,0
+MFUS.US,D,20191122,000000,28.7624,28.8762,28.7624,28.8425,3201.5323420877,0
+MFUS.US,D,20191125,000000,28.9642,28.9879,28.9562,28.9879,1871.1829381763,0
+MFUS.US,D,20191126,000000,29.1284,29.1284,29.1046,29.1046,713.69808446919,0
+MFUS.US,D,20191127,000000,29.1858,29.2194,29.1858,29.2194,13965.636029663,0
+MFUS.US,D,20191129,000000,29.1205,29.2056,29.1106,29.1106,2303.8497655882,0
+MFUS.US,D,20191202,000000,28.9504,28.9504,28.9226,28.9226,176.90816541375,0
+MFUS.US,D,20191203,000000,28.7901,28.7901,28.6575,28.7624,1792.3324415919,0
+MFUS.US,D,20191204,000000,28.9958,28.9958,28.8563,28.883,60158.885278699,0
+MFUS.US,D,20191205,000000,28.884,28.888,28.8534,28.887,1932.8480701205,0
+MFUS.US,D,20191206,000000,29.168,29.168,29.1017,29.1254,3028.6677918834,0
+MFUS.US,D,20191209,000000,29.1392,29.1768,29.1205,29.1294,2332.1550720544,0
+MFUS.US,D,20191210,000000,29.1254,29.1392,29.0443,29.0443,3374.396892292,0
+MFUS.US,D,20191211,000000,28.979,29.071,28.979,29.071,797.60310006543,0
+MFUS.US,D,20191212,000000,29.0156,29.3826,29.0156,29.2689,1329.3385001091,0
+MFUS.US,D,20191213,000000,29.1254,29.2421,29.1254,29.2421,8248.9750272927,0
+MFUS.US,D,20191216,000000,29.3065,29.4667,29.3065,29.4094,1706.4056183909,0
+MFUS.US,D,20191217,000000,29.4647,29.4647,29.4252,29.4449,2179.5085978974,0
+MFUS.US,D,20191218,000000,29.3856,29.442,29.3856,29.4242,2117.8434659532,0
+MFUS.US,D,20191219,000000,29.444,29.5508,29.444,29.5003,3345.0806820235,0
+MFUS.US,D,20191220,000000,29.5508,29.7515,29.5508,29.713,26822.310588132,0
+MFUS.US,D,20191223,000000,29.805,29.805,29.6468,29.6468,3146.9435367601,0
+MFUS.US,D,20191224,000000,29.619,29.6586,29.619,29.6586,1055.3835696683,0
+MFUS.US,D,20191226,000000,29.6478,29.6952,29.6478,29.6952,1541.6282986056,0
+MFUS.US,D,20191227,000000,29.7515,29.7605,29.7051,29.7051,9366.0237289052,0
+MFUS.US,D,20191230,000000,29.6952,29.6952,29.5587,29.6072,1747.8526742879,0
+MFUS.US,D,20191231,000000,29.5537,29.6566,29.5537,29.6566,265744.36975792,0
+MFUS.US,D,20200102,000000,29.715,29.7655,29.618,29.7655,7439.2410815989,0
+MFUS.US,D,20200103,000000,29.6656,29.6656,29.628,29.6606,637.88029929187,0
+MFUS.US,D,20200106,000000,29.4895,29.6566,29.4895,29.6566,2426.1691256743,0
+MFUS.US,D,20200107,000000,29.618,29.6378,29.6082,29.6122,6274.6799012752,0
+MFUS.US,D,20200108,000000,29.618,29.7862,29.618,29.6962,750.09062135431,0
+MFUS.US,D,20200109,000000,29.7961,29.8515,29.7961,29.8515,169.8318387972,0
+MFUS.US,D,20200110,000000,29.9603,29.9603,29.7427,29.7615,2603.0772910881,0
+MFUS.US,D,20200113,000000,29.8496,29.9573,29.8496,29.9573,1786.2670187777,0
+MFUS.US,D,20200114,000000,29.9514,30.0899,29.9514,29.9673,3894.0014467073,0
+MFUS.US,D,20200115,000000,30.0474,30.1186,29.9999,30.0098,4960.5049582016,0
+MFUS.US,D,20200116,000000,30.0731,30.2541,30.0731,30.2541,2239.1519222369,0
+MFUS.US,D,20200117,000000,30.3392,30.3392,30.2838,30.3302,5251.6452532825,0
+MFUS.US,D,20200121,000000,30.171,30.2383,30.171,30.2293,758.17785177322,0
+MFUS.US,D,20200122,000000,30.4065,30.4065,30.2175,30.264,13404.584419351,0
+MFUS.US,D,20200123,000000,30.0365,30.265,30.0365,30.2363,11420.18025531,0
+MFUS.US,D,20200124,000000,30.0454,30.0454,29.8357,29.9633,8076.1104770884,0
+MFUS.US,D,20200127,000000,29.6378,29.7051,29.5982,29.6438,3055.9621945473,0
+MFUS.US,D,20200128,000000,29.7515,29.9415,29.7515,29.892,4574.3397056985,0
+MFUS.US,D,20200129,000000,29.9316,29.9316,29.7803,29.7803,981.58759209573,0
+MFUS.US,D,20200130,000000,29.7655,29.7823,29.7655,29.7823,650.01114492024,0
+MFUS.US,D,20200131,000000,29.3916,29.3916,29.2105,29.2649,1033.1436860163,0
+MFUS.US,D,20200203,000000,29.5211,29.5211,29.4262,29.4262,6328.2578028005,0
+MFUS.US,D,20200204,000000,29.8476,29.8554,29.8159,29.8159,1121.092316822,0
+MFUS.US,D,20200205,000000,30.0414,30.1216,30.0414,30.1216,499.38647836796,0
+MFUS.US,D,20200206,000000,30.1611,30.1789,30.1414,30.1572,4725.9752760531,0
+MFUS.US,D,20200207,000000,29.9712,29.9712,29.9712,29.9712,17.185364640193,0
+MFUS.US,D,20200210,000000,30.0197,30.1255,29.9999,30.1255,575277.04861906,0
+MFUS.US,D,20200211,000000,30.2403,30.2739,30.2087,30.2255,2336.1986872639,0
+MFUS.US,D,20200212,000000,30.5964,31.6617,30.3877,30.4707,51376.153043759,0
+MFUS.US,D,20200213,000000,30.2363,30.4925,30.2363,30.3778,161674.85601593,0
+MFUS.US,D,20200214,000000,30.3392,30.359,30.2838,30.359,1563.8681822576,0
+MFUS.US,D,20200218,000000,30.2225,30.3292,30.1611,30.3026,6581.9946571939,0
+MFUS.US,D,20200219,000000,30.4035,30.4035,30.4035,30.4035,281.03125705728,0
+MFUS.US,D,20200220,000000,30.3817,30.3827,30.363,30.3827,688.42548941009,0
+MFUS.US,D,20200221,000000,30.2265,30.2759,30.1937,30.1937,3208.6086687043,0
+MFUS.US,D,20200224,000000,29.4578,29.5141,29.3322,29.352,2710.2330941387,0
+MFUS.US,D,20200225,000000,29.4756,29.4756,28.434,28.434,3937.4703102089,0
+MFUS.US,D,20200226,000000,28.5923,28.7525,28.1728,28.2212,3889.9578314978,0
+MFUS.US,D,20200227,000000,27.7544,27.7544,27.1223,27.1223,1923.7499358993,0
+MFUS.US,D,20200228,000000,25.9214,26.5842,25.9214,26.5089,8277.2803337589,0
+MFUS.US,D,20200302,000000,26.775,27.8108,26.775,27.7544,35787.005507498,0
+MFUS.US,D,20200303,000000,28.0026,28.0026,27.0056,27.3359,6913.5711043694,0
+MFUS.US,D,20200304,000000,27.517,28.2985,27.517,28.2985,5938.0489350879,0
+MFUS.US,D,20200305,000000,27.697,27.697,27.2884,27.4299,6306.0179191485,0
+MFUS.US,D,20200306,000000,26.6801,27.0748,26.5634,27.0748,3142.8999215506,0
+MFUS.US,D,20200309,000000,26.0133,26.0133,24.9786,25.2131,20523.3689956,0
+MFUS.US,D,20200310,000000,26.0906,26.2705,25.0539,26.2705,10996.611562119,0
+MFUS.US,D,20200311,000000,25.3011,25.3011,24.5394,24.8579,16623.302126079,0
+MFUS.US,D,20200312,000000,23.0853,23.5987,22.4493,22.5442,36584.608607564,0
+MFUS.US,D,20200313,000000,22.8865,23.9479,22.7055,23.9479,21331.081133689,0
+MFUS.US,D,20200316,000000,20.444,22.6391,20.444,21.3433,2906.3484317974,0
+MFUS.US,D,20200317,000000,21.6964,22.6689,21.5183,22.3374,16373.608886895,0
+MFUS.US,D,20200318,000000,21.6786,21.6786,20.265,20.9782,20176.628991389,0
+MFUS.US,D,20200319,000000,21.2236,21.6144,21.0979,21.2661,9200.2355053175,0
+MFUS.US,D,20200320,000000,21.3938,21.3938,20.1869,20.1869,9947.2934152647,0
+MFUS.US,D,20200323,000000,19.6151,19.9792,19.263,19.7418,10469.930681087,0
+MFUS.US,D,20200324,000000,20.7369,21.2414,20.7191,21.2236,6474.8388541433,0
+MFUS.US,D,20200325,000000,21.2414,22.4493,21.2236,21.5381,7450.3610234249,0
+MFUS.US,D,20200326,000000,21.8498,23.0645,21.8498,23.0645,11978.199154215,0
+MFUS.US,D,20200327,000000,22.1722,22.9626,22.1722,22.4047,32688.585353252,0
+MFUS.US,D,20200330,000000,22.9053,22.9804,22.4591,22.9804,13511.740222401,0
+MFUS.US,D,20200331,000000,22.9053,22.9626,22.557,22.557,30498.967717331,0
+MFUS.US,D,20200401,000000,21.5866,21.7271,21.5313,21.6262,974.51126547918,0
+MFUS.US,D,20200402,000000,21.5777,22.0298,21.5777,21.9813,8856.5282125136,0
+MFUS.US,D,20200403,000000,22.0367,22.0367,21.4521,21.6608,3130.7690759222,0
+MFUS.US,D,20200406,000000,22.3334,23.1575,22.3334,22.9844,21783.966037149,0
+MFUS.US,D,20200407,000000,24.0191,24.0191,23.0398,23.0398,35274.4772797,0
+MFUS.US,D,20200408,000000,23.1763,23.7975,23.0991,23.7975,30863.903989984,0
+MFUS.US,D,20200409,000000,24.2397,24.2803,24.1823,24.2585,11996.395422657,0
+MFUS.US,D,20200413,000000,23.7787,23.9706,23.6927,23.9033,83168.066724313,0
+MFUS.US,D,20200414,000000,24.392,24.7184,24.392,24.5929,32833.14459699,0
+MFUS.US,D,20200415,000000,24.1427,24.1427,23.751,23.8935,28477.160112602,0
+MFUS.US,D,20200416,000000,23.6541,23.9647,23.6441,23.9647,18019.360277144,0
+MFUS.US,D,20200417,000000,24.3723,24.7827,24.2783,24.7769,34865.061239743,0
+MFUS.US,D,20200420,000000,24.5641,24.5641,24.1141,24.2368,6504.1550644119,0
+MFUS.US,D,20200421,000000,23.6927,23.749,23.3959,23.5522,19185.943265072,0
+MFUS.US,D,20200422,000000,23.9608,24.1527,23.9508,24.0824,2036230.169277,0
+MFUS.US,D,20200423,000000,24.2783,24.2783,24.0171,24.0171,4522.7836117779,0
+MFUS.US,D,20200424,000000,24.0191,24.2961,23.9608,24.2961,3568.490422346,0
+MFUS.US,D,20200427,000000,24.6304,24.943,24.4969,24.8698,900280.59927158,0
+MFUS.US,D,20200428,000000,25.4248,25.4633,25.1774,25.2725,121040.56677609,0
+MFUS.US,D,20200429,000000,25.2725,25.8858,25.2725,25.674,7249.1911667544,0
+MFUS.US,D,20200430,000000,25.2735,25.3516,25.2249,25.2249,1380.8945940296,0
+MFUS.US,D,20200501,000000,24.6304,24.6986,24.5731,24.5731,762.22146698268,0
+MFUS.US,D,20200504,000000,24.4217,24.6017,24.4217,24.6017,2008.6658552979,0
+MFUS.US,D,20200505,000000,24.9578,25.1478,24.9183,24.9183,9892.704609937,0
+MFUS.US,D,20200506,000000,24.856,24.856,24.6472,24.6472,545.88805327672,0
+MFUS.US,D,20200507,000000,25.0805,25.1389,24.8708,24.8708,10659.980595932,0
+MFUS.US,D,20200508,000000,25.2249,25.4505,25.2249,25.4505,1273.738790979,0
+MFUS.US,D,20200511,000000,25.1774,25.4178,25.1576,25.3802,2544.4448705509,0
+MFUS.US,D,20200512,000000,25.1389,25.1389,24.8005,24.8005,2018.7748933215,0
+MFUS.US,D,20200513,000000,24.5058,24.6205,23.8747,24.0844,48699.279775098,0
+MFUS.US,D,20200514,000000,23.6343,24.3277,23.6343,24.3277,2550.5102933651,0
+MFUS.US,D,20200515,000000,24.1427,24.5226,24.1427,24.483,5134.3804122083,0
+MFUS.US,D,20200518,000000,24.9865,25.5009,24.9865,25.4643,3981.950077513,0
+MFUS.US,D,20200519,000000,25.3882,25.4436,25.1755,25.1755,6918.6256233813,0
+MFUS.US,D,20200520,000000,25.5167,25.5504,25.4436,25.4851,1788.2888263824,0
+MFUS.US,D,20200521,000000,25.4525,25.5217,25.3802,25.401,1157.4848537071,0
+MFUS.US,D,20200522,000000,25.2635,25.4178,25.2537,25.4178,7222.9076678929,0
+MFUS.US,D,20200526,000000,26.0094,26.0341,25.8482,25.8848,1891.4010142236,0
+MFUS.US,D,20200527,000000,26.0974,26.3922,26.0974,26.3922,984.62030350283,0
+MFUS.US,D,20200528,000000,26.5416,26.6128,26.3002,26.3002,1564.8790860599,0
+MFUS.US,D,20200529,000000,26.3804,26.3804,26.3804,26.3804,41.447055896936,0
+MFUS.US,D,20200601,000000,26.4803,26.6128,26.4803,26.5139,7051.054021491,0
+MFUS.US,D,20200602,000000,26.7107,26.7157,26.6118,26.7157,1331.3603077138,0
+MFUS.US,D,20200603,000000,26.786,27.2796,26.786,27.244,722.79621869047,0
+MFUS.US,D,20200604,000000,27.2053,27.2053,27.2053,27.2053,181.96268442557,0
+MFUS.US,D,20200605,000000,28.0314,28.155,27.9176,27.9176,3532.0978854609,0
+MFUS.US,D,20200608,000000,28.2322,28.3371,28.2322,28.3113,938.11872859407,0
+MFUS.US,D,20200609,000000,27.9166,28.0442,27.9166,27.965,617.66222324459,0
+MFUS.US,D,20200610,000000,27.8493,27.8493,27.6445,27.6445,1630.5878332136,0
+MFUS.US,D,20200611,000000,26.6227,26.6227,25.9065,25.9975,16222.984220342,0
+MFUS.US,D,20200612,000000,26.5742,26.5742,25.9105,26.3774,2267.4572287031,0
+MFUS.US,D,20200615,000000,25.8284,26.6711,25.8284,26.6326,3055.9621945473,0
+MFUS.US,D,20200616,000000,27.3132,27.332,26.9105,27.0056,1708.4274259957,0
+MFUS.US,D,20200617,000000,27.0995,27.1282,26.8967,26.8967,420.53598178355,0
+MFUS.US,D,20200618,000000,26.8156,26.8522,26.8048,26.8472,955.30409323426,0
+MFUS.US,D,20200619,000000,26.6751,26.6751,26.6751,26.6751,19.207172244922,0
+MFUS.US,D,20200622,000000,26.508,26.7207,26.508,26.7029,752.11242895904,0
+MFUS.US,D,20200623,000000,26.8908,26.9205,26.7642,26.7642,3316.7753755573,0
+MFUS.US,D,20200624,000000,26.3072,26.3072,25.9807,26.0401,2627.3389823448,0
+MFUS.US,D,20200625,000000,26.0005,26.2755,25.9342,26.2755,10314.251495523,0
+MFUS.US,D,20200626,000000,26.2033,26.2033,25.7325,25.7353,19249.630204621,0
+MFUS.US,D,20200629,000000,25.77,26.1607,25.77,26.1607,189.03901104212,0
+MFUS.US,D,20200630,000000,26.2409,26.5268,26.2409,26.5268,1795.365152999,0
+MFUS.US,D,20200701,000000,26.5268,26.5842,26.4842,26.508,12938.557766461,0
+MFUS.US,D,20200702,000000,26.7592,26.778,26.59,26.59,920.93336395388,0
+MFUS.US,D,20200706,000000,26.9037,26.9037,26.9037,26.9037,233.51877834615,0
+MFUS.US,D,20200707,000000,26.778,26.778,26.6059,26.6277,2406.9619534294,0
+MFUS.US,D,20200708,000000,26.8146,26.8146,26.5742,26.7295,2071.3418910444,0
+MFUS.US,D,20200709,000000,26.6237,26.6237,26.4467,26.4615,6969.1708134995,0
+MFUS.US,D,20200710,000000,26.5218,26.8236,26.5218,26.8236,950.24957422244,0
+MFUS.US,D,20200713,000000,26.963,27.2232,26.6682,26.6682,5310.2776738197,0
+MFUS.US,D,20200714,000000,26.963,27.1203,26.963,27.1203,2064.2655644279,0
+MFUS.US,D,20200715,000000,27.4922,27.5022,27.4922,27.4922,1377.8618826225,0
+MFUS.US,D,20200716,000000,27.4546,27.5012,27.4161,27.5012,987.65301490992,0
+MFUS.US,D,20200717,000000,27.5694,27.6089,27.5219,27.6089,2461.5507587571,0
+MFUS.US,D,20200720,000000,27.4537,27.5625,27.4537,27.5625,4119.4329946345,0
+MFUS.US,D,20200721,000000,27.8573,27.8573,27.7257,27.7257,455.9176148663,0
+MFUS.US,D,20200722,000000,27.8493,27.979,27.8493,27.979,12254.17589226,0
+MFUS.US,D,20200723,000000,28.0422,28.1105,27.7622,27.7662,2095.6035823012,0
+MFUS.US,D,20200724,000000,27.695,27.695,27.5961,27.5971,4453.0312494147,0
+MFUS.US,D,20200727,000000,27.7425,27.8949,27.7425,27.8949,26477.592391526,0
+MFUS.US,D,20200728,000000,27.8305,27.8681,27.6782,27.6782,24346.607176142,0
+MFUS.US,D,20200729,000000,27.98,28.0323,27.98,28.0016,4271.0685649892,0
+MFUS.US,D,20200730,000000,27.6663,27.9255,27.6663,27.8919,4966.5703810158,0
+MFUS.US,D,20200731,000000,27.695,27.8661,27.695,27.8661,350.78361942041,0
+MFUS.US,D,20200803,000000,28.0422,28.157,28.0422,28.0977,2823.4543200035,0
+MFUS.US,D,20200804,000000,28.1105,28.2569,28.1105,28.2569,3297.5682033123,0
+MFUS.US,D,20200805,000000,28.3617,28.4152,28.3409,28.4152,1069.5362229014,0
+MFUS.US,D,20200806,000000,28.3409,28.4953,28.3409,28.4646,6403.0646841755,0
+MFUS.US,D,20200807,000000,28.5833,28.6466,28.5833,28.6466,941.15144000116,0
+MFUS.US,D,20200810,000000,28.8415,28.8425,28.7169,28.8257,4405.5187707036,0
+MFUS.US,D,20200811,000000,29.0354,29.0354,28.5635,28.6952,7382.6304686665,0
+MFUS.US,D,20200812,000000,28.9919,29.0403,28.9296,29.0403,7711.1742044349,0
+MFUS.US,D,20200813,000000,28.9206,29.0255,28.9108,28.9681,3553.3268653105,0
+MFUS.US,D,20200814,000000,29.0671,29.0671,29.0156,29.0156,1901.5100522472,0
+MFUS.US,D,20200817,000000,29.0799,29.163,29.0552,29.1542,1248.4661959199,0
+MFUS.US,D,20200818,000000,29.0354,29.075,29.0354,29.075,1040.2200126329,0
+MFUS.US,D,20200819,000000,29.2481,29.2481,28.9691,28.9691,2563.6520427959,0
+MFUS.US,D,20200820,000000,28.8821,28.9414,28.8821,28.9414,762.22146698268,0
+MFUS.US,D,20200821,000000,28.9394,29.0087,28.9394,29.0087,412.44875136463,0
+MFUS.US,D,20200824,000000,29.1234,29.2936,29.1234,29.2936,2141.0942534076,0
+MFUS.US,D,20200825,000000,29.5171,29.5171,29.1907,29.2897,2668.7860382417,0
+MFUS.US,D,20200826,000000,29.2382,29.3678,29.2382,29.3678,3123.6927493057,0
+MFUS.US,D,20200827,000000,29.5171,29.5646,29.4182,29.4182,230293.99521661,0
+MFUS.US,D,20200828,000000,29.4993,29.6042,29.4895,29.6042,8396.5669824379,0
+MFUS.US,D,20200831,000000,29.5171,29.5171,29.4895,29.5151,1345.5129609469,0
+MFUS.US,D,20200901,000000,29.4983,29.5844,29.4983,29.5844,2602.0663872857,0
+MFUS.US,D,20200902,000000,29.6636,30.1048,29.6636,30.1048,2243.1955374464,0
+MFUS.US,D,20200903,000000,29.6932,29.8258,29.163,29.2481,9508.5611650386,0
+MFUS.US,D,20200904,000000,28.8623,29.2579,28.8623,29.1234,153413.750143,0
+MFUS.US,D,20200908,000000,28.3212,28.7951,28.3212,28.3885,245589.98065018,0
+MFUS.US,D,20200909,000000,28.9206,29.1037,28.7851,28.9404,78053.904388152,0
+MFUS.US,D,20200910,000000,28.891,28.891,28.524,28.5635,182667.28437582,0
+MFUS.US,D,20200911,000000,28.6773,28.7466,28.5437,28.6862,126974.57209597,0
+MFUS.US,D,20200914,000000,28.9592,29.1532,28.9582,29.1392,94063.587906196,0
+MFUS.US,D,20200915,000000,29.2629,29.2857,29.0255,29.0938,32718.912467322,0
+MFUS.US,D,20200916,000000,29.2233,29.2897,29.0977,29.0977,7796.0901238335,0
+MFUS.US,D,20200917,000000,28.7851,28.9226,28.7851,28.9226,336.63096618731,0
+MFUS.US,D,20200918,000000,28.9394,28.9394,28.5883,28.698,27492.539809099,0
+MFUS.US,D,20200921,000000,28.4072,28.4072,27.9354,28.1738,542.85534186963,0
+MFUS.US,D,20200922,000000,28.3795,28.425,28.1966,28.425,1286.8805404098,0
+MFUS.US,D,20200923,000000,28.3607,28.3607,27.8068,27.8068,1216.1172742443,0
+MFUS.US,D,20200924,000000,27.6069,28.0224,27.6069,27.8819,42835.026817582,0
+MFUS.US,D,20200925,000000,27.8207,28.2638,27.8207,28.2202,9432.7433798613,0
+MFUS.US,D,20200928,000000,28.7663,28.7663,28.6674,28.6674,1168.6047955331,0
+MFUS.US,D,20200929,000000,28.6397,28.6496,28.519,28.519,157479.60523612,0
+MFUS.US,D,20200930,000000,28.8375,28.9028,28.524,28.7831,58083.499772446,0
+MFUS.US,D,20201001,000000,29.0542,29.0542,28.8613,28.9148,8874.7244809562,0
+MFUS.US,D,20201002,000000,28.7643,28.9582,28.7643,28.8979,6556.7220621348,0
+MFUS.US,D,20201005,000000,29.074,29.3934,29.0453,29.2955,13712.910079072,0
+MFUS.US,D,20201006,000000,29.351,29.4529,28.9681,28.9998,1897.4664370378,0
+MFUS.US,D,20201007,000000,29.3638,29.5359,29.3302,29.4905,9791.6142297006,0
+MFUS.US,D,20201008,000000,29.5181,29.7309,29.4717,29.6992,2554.5539085746,0
+MFUS.US,D,20201009,000000,29.8268,29.9534,29.8268,29.8496,1226.2263122679,0
+MFUS.US,D,20201012,000000,30.1116,30.2491,30.1116,30.1463,8574.486051654,0
+MFUS.US,D,20201013,000000,30.1562,30.176,30.0909,30.0909,7622.2146698268,0
+MFUS.US,D,20201014,000000,30.0494,30.2245,29.9247,29.9247,3468.4109459119,0
+MFUS.US,D,20201015,000000,29.5181,29.9633,29.5181,29.9633,573.18245594056,0
+MFUS.US,D,20201016,000000,30.0395,30.1661,29.9247,29.9247,3736.3004535384,0
+MFUS.US,D,20201019,000000,30.0217,30.0217,29.5141,29.5141,2213.8793271778,0
+MFUS.US,D,20201020,000000,29.8188,29.9247,29.7189,29.7189,4477.2929406715,0
+MFUS.US,D,20201021,000000,29.6665,29.6665,29.6665,29.6665,42.457959699301,0
+MFUS.US,D,20201022,000000,29.7991,29.7991,29.7991,29.7991,20.218076047286,0
+MFUS.US,D,20201023,000000,29.8268,29.9346,29.807,29.9346,3034.7332146976,0
+MFUS.US,D,20201026,000000,29.6042,29.6042,29.0799,29.3233,1176.692025952,0
+MFUS.US,D,20201027,000000,29.1739,29.1739,29.1739,29.1739,50.545190118215,0
+MFUS.US,D,20201028,000000,28.7851,28.7851,28.2866,28.2866,5233.44898484,0
+MFUS.US,D,20201029,000000,28.437,28.5933,28.4172,28.5933,1289.9132518168,0
+MFUS.US,D,20201030,000000,28.1005,28.1996,28.0511,28.1996,17489.646684704,0
+MFUS.US,D,20201102,000000,28.6209,28.7663,28.4468,28.703,2772.9091298853,0
+MFUS.US,D,20201103,000000,29.3055,29.3253,29.3055,29.3253,420.53598178355,0
+MFUS.US,D,20201104,000000,29.9247,30.0395,29.7169,29.7169,3394.6149683393,0
+MFUS.US,D,20201105,000000,30.349,30.349,30.2947,30.2947,884.54082706876,0
+MFUS.US,D,20201106,000000,30.263,30.3194,30.263,30.3016,1299.0113860381,0
+MFUS.US,D,20201109,000000,31.1217,31.1681,30.6231,30.6231,785.47225443706,0
+MFUS.US,D,20201110,000000,30.726,30.7656,30.6845,30.7191,2694.0586333009,0
+MFUS.US,D,20201111,000000,30.9663,31.0059,30.813,30.8862,11106.800076577,0
+MFUS.US,D,20201112,000000,30.8417,30.8417,30.4451,30.538,1738.7545400666,0
+MFUS.US,D,20201113,000000,31.0821,31.0821,31.0821,31.0821,5.0545190118215,0
+MFUS.US,D,20201116,000000,31.5272,31.5272,31.4501,31.4906,878.47540425458,0
+MFUS.US,D,20201117,000000,31.5094,31.5094,31.4175,31.4175,3691.8206862344,0
+MFUS.US,D,20201118,000000,31.5094,31.6241,31.1493,31.1493,2562.6411389935,0
+MFUS.US,D,20201119,000000,31.0524,31.275,31.0346,31.275,2438.2999713027,0
+MFUS.US,D,20201120,000000,31.1454,31.1454,31.1454,31.1454,85.926823200965,0
+MFUS.US,D,20201123,000000,31.4738,31.4738,31.4738,31.4738,128.38478290027,0
+MFUS.US,D,20201124,000000,31.7874,32.01,31.7874,31.9358,8456.2103067774,0
+MFUS.US,D,20201125,000000,31.8547,31.8557,31.74,31.8141,4372.1589452256,0
+MFUS.US,D,20201127,000000,32.2316,32.2316,31.8645,31.8645,4884.6871730243,0
+MFUS.US,D,20201130,000000,31.5549,31.6361,31.5549,31.6361,7276.4855694182,0
+MFUS.US,D,20201201,000000,32.0951,32.0951,31.9427,31.9942,2629.3607899495,0
+MFUS.US,D,20201202,000000,31.9812,31.9812,31.9812,31.9812,47.512478711122,0
+MFUS.US,D,20201203,000000,32.1069,32.185,32.006,32.006,565.09522552164,0
+MFUS.US,D,20201204,000000,32.2504,32.4284,32.2504,32.4284,1833.7794974888,0
+MFUS.US,D,20201207,000000,32.3493,32.3493,32.2414,32.3295,591.37872438311,0
+MFUS.US,D,20201208,000000,33.1684,33.1684,32.3879,32.471,2059.2110454161,0
+MFUS.US,D,20201209,000000,32.3789,32.3789,32.3789,32.3789,2.0218076047286,0
+MFUS.US,D,20201210,000000,32.3374,32.3374,32.3374,32.3374,77.839592782051,0
+MFUS.US,D,20201211,000000,32.2178,32.2178,32.2068,32.2068,178.92997301848,0
+MFUS.US,D,20201214,000000,32.0971,32.0971,32.0971,32.0971,120.29755248135,0
+MFUS.US,D,20201215,000000,32.3265,32.4254,32.3265,32.4126,5253.6670608873,0
+MFUS.US,D,20201216,000000,32.4947,32.5313,32.4492,32.4522,2756.7346690474,0
+MFUS.US,D,20201217,000000,32.6183,32.7539,32.6183,32.7539,766.26508219214,0
+MFUS.US,D,20201218,000000,32.648,32.648,32.4542,32.6233,2789.0835907231,0
+MFUS.US,D,20201221,000000,32.0921,32.4136,32.0921,32.4136,2065.2764682303,0
+MFUS.US,D,20201222,000000,32.4354,32.4432,32.3453,32.3493,1173.659314545,0
+MFUS.US,D,20201223,000000,32.5165,32.5165,32.4868,32.4898,290.12939127855,0
+MFUS.US,D,20201224,000000,32.5402,32.5402,32.4264,32.5234,1056.3944734707,0
+MFUS.US,D,20201228,000000,32.6767,32.6767,32.6638,32.6638,252.72595059107,0
+MFUS.US,D,20201229,000000,32.5887,32.5887,32.5135,32.5135,269.91131523127,0
+MFUS.US,D,20201230,000000,32.654,32.654,32.654,32.654,210.26799089177,0
+MFUS.US,D,20201231,000000,32.5936,32.8093,32.5936,32.8093,468.04846049467,0
+MFUS.US,D,20210104,000000,32.8409,32.8419,32.192,32.472,2683.9495952772,0
+MFUS.US,D,20210105,000000,32.5599,32.743,32.5016,32.6569,13792.771479459,0
+MFUS.US,D,20210106,000000,33.2099,33.2515,33.1347,33.1347,1273.738790979,0
+MFUS.US,D,20210107,000000,32.9982,33.5135,32.9982,33.4344,2814.3561857822,0
+MFUS.US,D,20210108,000000,33.385,33.5996,33.383,33.5996,7460.4700614485,0
+MFUS.US,D,20210111,000000,33.5333,33.6076,33.5195,33.5275,1533.5410681866,0
+MFUS.US,D,20210112,000000,33.7361,33.7361,33.6076,33.7065,1435.4833993573,0
+MFUS.US,D,20210113,000000,33.6076,33.6966,33.5433,33.5818,1949.0225309584,0
+MFUS.US,D,20210114,000000,33.7945,33.8034,33.6224,33.6224,1486.0285894755,0
+MFUS.US,D,20210115,000000,33.4809,33.4938,33.3948,33.3948,2969.0244675439,0
+MFUS.US,D,20210119,000000,33.5333,33.6472,33.5333,33.6312,732.90525671412,0
+MFUS.US,D,20210120,000000,33.9687,33.9825,33.9489,33.9825,3866.7070440434,0
+MFUS.US,D,20210121,000000,34.0458,34.0656,33.9587,33.9696,21948.743356934,0
+MFUS.US,D,20210122,000000,33.7717,33.9093,33.7717,33.8954,1348.545672354,0
+MFUS.US,D,20210125,000000,33.9083,33.9083,33.9083,33.9083,192.07172244922,0
+MFUS.US,D,20210126,000000,33.8746,33.8746,33.8746,33.8746,47.512478711122,0
+MFUS.US,D,20210127,000000,33.3702,33.3702,33.0714,33.0714,194.09353005395,0
+MFUS.US,D,20210128,000000,33.4443,33.4839,33.2999,33.2999,338.65277379204,0
+MFUS.US,D,20210129,000000,33.8222,33.8222,32.6015,32.7925,1218.139081849,0
+MFUS.US,D,20210201,000000,33.2801,33.2801,32.7925,33.1426,1608.3479495616,0
+MFUS.US,D,20210202,000000,33.1526,33.6174,33.1526,33.5443,4280.1666992104,0
+MFUS.US,D,20210203,000000,33.4146,33.6284,33.4146,33.5591,5504.3712038736,0
+MFUS.US,D,20210204,000000,33.8618,33.8618,33.8618,33.8618,156.69008936647,0
+MFUS.US,D,20210205,000000,34.0369,34.1516,34.0369,34.0864,1211.0627552324,0
+MFUS.US,D,20210208,000000,34.6867,37.8908,34.3474,34.57,18331.729552075,0
+MFUS.US,D,20210209,000000,34.5998,34.6294,34.4919,34.5097,1076.612549518,0
+MFUS.US,D,20210210,000000,34.7007,34.7007,34.4049,34.4721,488.26653654196,0
+MFUS.US,D,20210211,000000,34.6195,34.6195,34.4247,34.5492,1805.4741910226,0
+MFUS.US,D,20210212,000000,34.6185,34.7135,34.6185,34.7135,3460.323715493,0
+MFUS.US,D,20210216,000000,34.754,34.764,34.6907,34.6907,2452.4526245358,0
+MFUS.US,D,20210217,000000,34.4919,34.7055,34.4919,34.6651,3499.7489637852,0
+MFUS.US,D,20210218,000000,34.4375,34.5414,34.2743,34.4405,3975.8846546988,0
+MFUS.US,D,20210219,000000,34.6294,34.6581,34.5117,34.5147,5215.2527163974,0
+MFUS.US,D,20210222,000000,34.4919,34.4919,34.4543,34.4543,418.51417417882,0
+MFUS.US,D,20210223,000000,33.9389,34.3633,33.9389,34.3633,156.69008936647,0
+MFUS.US,D,20210224,000000,34.7481,34.7481,34.7481,34.7481,2.0218076047286,0
+MFUS.US,D,20210225,000000,34.2693,34.2693,33.9587,33.9587,3408.7676215724,0
+MFUS.US,D,20210226,000000,33.7559,34.1328,33.657,33.8904,1582.0644507001,0
+MFUS.US,D,20210301,000000,34.5216,34.667,34.4731,34.5186,1150.4085270906,0
+MFUS.US,D,20210302,000000,34.4247,34.4247,34.3099,34.3099,365.94717645588,0
+MFUS.US,D,20210303,000000,34.3663,34.3663,33.9875,33.9875,1174.6702183473,0
+MFUS.US,D,20210304,000000,33.8994,33.9093,33.3712,33.3712,2200.7375777471,0
+MFUS.US,D,20210305,000000,33.2713,34.1328,33.2713,34.1328,1340.4584419351,0
+MFUS.US,D,20210308,000000,34.57,34.57,34.2327,34.2327,641.92391450133,0
+MFUS.US,D,20210309,000000,34.5077,34.5077,34.5077,34.5077,104.12309164352,0
+MFUS.US,D,20210310,000000,34.8817,34.9203,34.8223,34.845,2630.3716937519,0
+MFUS.US,D,20210311,000000,35.1725,35.2298,35.1467,35.1467,2182.5413093045,0
+MFUS.US,D,20210312,000000,35.2298,35.4247,35.2298,35.3881,915.87884494205,0
+MFUS.US,D,20210315,000000,35.5216,35.6918,35.3763,35.6918,3901.0777733238,0
+MFUS.US,D,20210316,000000,35.6375,35.6473,35.4149,35.5494,3373.3859884897,0
+MFUS.US,D,20210317,000000,35.5414,35.6245,35.5414,35.6245,338.65277379204,0
+MFUS.US,D,20210318,000000,35.6038,35.6038,35.1715,35.1715,735.93796812121,0
+MFUS.US,D,20210319,000000,35.2596,35.2596,35.2596,35.2596,21.22897984965,0
+MFUS.US,D,20210322,000000,35.3278,35.3278,35.2526,35.2526,224.42064412487,0
+MFUS.US,D,20210323,000000,35.0468,35.0468,34.5898,34.5898,535.77901525308,0
+MFUS.US,D,20210324,000000,34.8718,34.8718,34.3772,34.3772,650.01114492024,0
+MFUS.US,D,20210325,000000,34.0369,34.8619,34.0369,34.8401,680.33825899117,0
+MFUS.US,D,20210326,000000,35.0844,35.3486,34.852,35.3486,23629.876380265,0
+MFUS.US,D,20210329,000000,35.1042,35.3377,34.8174,35.1369,13645.179524313,0
+MFUS.US,D,20210330,000000,35.2694,35.2694,35.2388,35.2388,825.90840653163,0
+MFUS.US,D,20210331,000000,35.5216,35.5216,35.3387,35.3387,184.99539583267,0
+MFUS.US,D,20210401,000000,35.5326,35.7364,35.5326,35.6631,13559.252701112,0
+MFUS.US,D,20210405,000000,35.9609,36.0539,35.9223,36.0539,443.78676923793,0
+MFUS.US,D,20210406,000000,36.2814,36.2913,36.0618,36.0618,3612.97018965,0
+MFUS.US,D,20210407,000000,35.951,36.0143,35.9362,36.0143,459.96123007576,0
+MFUS.US,D,20210408,000000,36.0489,36.0489,35.9322,36.0282,1604.3043343521,0
+MFUS.US,D,20210409,000000,36.0252,36.231,36.0252,36.231,1311.1422316665,0
+MFUS.US,D,20210412,000000,36.1607,36.2537,36.1261,36.2527,1253.5207149317,0
+MFUS.US,D,20210413,000000,36.1162,36.2339,36.1162,36.1815,1354.6110951682,0
+MFUS.US,D,20210414,000000,36.3892,36.3892,36.2349,36.2349,2159.2905218501,0
+MFUS.US,D,20210415,000000,36.5059,36.5059,36.5059,36.5059,165.78822358774,0
+MFUS.US,D,20210416,000000,36.6702,36.6702,36.6544,36.6544,747.05790994722,0
+MFUS.US,D,20210419,000000,36.6622,36.6622,36.4189,36.5069,5880.4274183531,0
+MFUS.US,D,20210420,000000,36.0114,36.1172,35.9609,36.1172,804.67942668198,0
+MFUS.US,D,20210421,000000,36.4882,36.5999,36.4486,36.5999,913.85703733733,0
+MFUS.US,D,20210422,000000,36.6247,36.6247,36.3754,36.3754,670.22922096753,0
+MFUS.US,D,20210423,000000,36.866,36.866,36.7997,36.8126,987.65301490992,0
+MFUS.US,D,20210426,000000,36.8363,36.9254,36.8363,36.8522,3042.8204451165,0
+MFUS.US,D,20210427,000000,37.0708,37.0708,36.9847,36.9847,403.35061714336,0
+MFUS.US,D,20210428,000000,36.9837,36.9847,36.9837,36.9847,355.83813843223,0
+MFUS.US,D,20210429,000000,37.1341,37.2172,37.1094,37.138,3044.8422527213,0
+MFUS.US,D,20210430,000000,36.9837,36.9837,36.8017,36.8017,3837.3908337749,0
+MFUS.US,D,20210503,000000,37.1875,37.3448,37.1341,37.1341,5850.1003042822,0
+MFUS.US,D,20210504,000000,36.7799,36.9501,36.692,36.9501,17074.165221933,0
+MFUS.US,D,20210505,000000,37.0035,37.0955,37.0035,37.0955,264.85679621945,0
+MFUS.US,D,20210506,000000,37.0431,37.3319,37.0431,37.3319,1517.3666073488,0
+MFUS.US,D,20210507,000000,37.6851,37.7465,37.5684,37.7465,5809.6641521876,0
+MFUS.US,D,20210510,000000,37.8464,37.9967,37.4734,37.4734,7219.8749564858,0
+MFUS.US,D,20210511,000000,37.0708,37.1192,36.7899,37.0095,960.35861224608,0
+MFUS.US,D,20210512,000000,36.7315,36.7315,36.0608,36.0965,3606.9047668358,0
+MFUS.US,D,20210513,000000,36.0965,36.7602,36.0965,36.6118,3123.6927493057,0
+MFUS.US,D,20210514,000000,37.1094,37.3834,37.1094,37.3151,3875.8051782647,0
+MFUS.US,D,20210517,000000,37.1786,37.3706,37.0995,37.3706,2882.0867405406,0
+MFUS.US,D,20210518,000000,37.3636,37.3636,37.052,37.052,1631.598737016,0
+MFUS.US,D,20210519,000000,36.5347,36.8165,36.5347,36.7335,826.919310334,0
+MFUS.US,D,20210520,000000,36.9254,37.0331,36.9254,36.9768,1564.8790860599,0
+MFUS.US,D,20210521,000000,37.0619,37.0727,37.0431,37.0727,552.96437989327,0
+MFUS.US,D,20210524,000000,37.0331,37.4408,37.0331,37.3389,4319.5919475026,0
+MFUS.US,D,20210525,000000,37.2765,37.3537,37.1341,37.1341,991.69663011938,0
+MFUS.US,D,20210526,000000,37.422,37.422,37.422,37.422,14.1526532331,0
+MFUS.US,D,20210527,000000,37.6366,37.7098,37.6366,37.7098,431.65592360956,0
+MFUS.US,D,20210528,000000,37.6554,37.7237,37.5595,37.693,2771.8982260829,0
+MFUS.US,D,20210601,000000,38.0066,38.0066,37.9255,37.9255,3437.0729280386,0
+MFUS.US,D,20210602,000000,38.056,38.1817,38.056,38.1263,607.55318522094,0
+MFUS.US,D,20210603,000000,37.9877,37.9877,37.9877,37.9877,31.338017873293,0
+MFUS.US,D,20210604,000000,38.1925,38.1925,38.1925,38.1925,1.0109038023643,0
+MFUS.US,D,20210607,000000,38.2015,38.2994,38.1817,38.2213,4604.6668197694,0
+MFUS.US,D,20210608,000000,38.2994,38.4449,38.2994,38.3746,538.81172666017,0
+MFUS.US,D,20210609,000000,39.8575,39.8575,38.2065,38.2065,2366.5258013348,0
+MFUS.US,D,20210610,000000,38.2213,38.2213,38.0946,38.0946,555.99709130036,0
+MFUS.US,D,20210611,000000,38.2401,38.2806,38.2401,38.2806,2067.298275835,0
+MFUS.US,D,20210614,000000,38.3766,38.3766,37.9779,38.1421,12165.216357652,0
+MFUS.US,D,20210615,000000,38.1243,38.151,38.1243,38.151,1644.7404864467,0
+MFUS.US,D,20210616,000000,37.9077,37.9086,37.9027,37.9027,1063.4708000872,0
+MFUS.US,D,20210617,000000,37.6178,37.6178,37.421,37.421,4429.7804619604,0
+MFUS.US,D,20210618,000000,37.2865,37.2865,36.9501,36.9501,1061.4489924825,0
+MFUS.US,D,20210621,000000,36.8561,37.5456,36.8561,37.5456,360.89265744405,0
+MFUS.US,D,20210622,000000,37.696,37.696,37.696,37.696,112.21032206244,0
+MFUS.US,D,20210623,000000,37.7296,37.8898,37.7039,37.7039,2154.2360028383,0
+MFUS.US,D,20210624,000000,37.8414,37.9799,37.8414,37.9799,2770.8873222805,0
+MFUS.US,D,20210625,000000,38.1629,38.2015,38.0462,38.1629,30879.067547019,0
+MFUS.US,D,20210628,000000,37.9859,38.0462,37.9176,37.9176,782.43954302997,0
+MFUS.US,D,20210629,000000,38.0363,38.0462,37.9057,37.9057,11226.086725256,0
+MFUS.US,D,20210630,000000,37.9967,38.1431,37.9967,38.1263,2914.4356622163,0
+MFUS.US,D,20210701,000000,38.338,38.3676,38.2519,38.2519,975.52216928155,0
+MFUS.US,D,20210702,000000,38.7782,38.7782,38.2015,38.332,16760.7850432,0
+MFUS.US,D,20210706,000000,37.8404,37.8572,37.6831,37.8572,2728.4293625812,0
+MFUS.US,D,20210707,000000,37.596,37.869,37.596,37.8484,1035.165493621,0
+MFUS.US,D,20210708,000000,37.7019,37.7325,37.4526,37.4526,810.74484949617,0
+MFUS.US,D,20210709,000000,38.0798,38.1698,38.0798,38.1698,4607.6995311765,0
+MFUS.US,D,20210712,000000,38.1915,38.3478,38.1915,38.3222,670.22922096753,0
+MFUS.US,D,20210713,000000,37.9106,37.9106,37.9106,37.9106,169.8318387972,0
+MFUS.US,D,20210714,000000,38.0936,38.0936,37.788,37.788,461.98303768048,0
+MFUS.US,D,20210715,000000,37.5575,37.6861,37.5575,37.6456,2157.2687142454,0
+MFUS.US,D,20210716,000000,37.6436,37.6436,37.233,37.233,171.85364640193,0
+MFUS.US,D,20210719,000000,36.5564,36.5841,36.413,36.5841,1276.7715023861,0
+MFUS.US,D,20210720,000000,37.3706,37.3834,37.3706,37.3834,650.01114492024,0
+MFUS.US,D,20210721,000000,37.7523,37.8978,37.7523,37.8384,2884.1085481453,0
+MFUS.US,D,20210722,000000,37.6346,37.6475,37.6346,37.6475,280.02035325491,0
+MFUS.US,D,20210723,000000,37.8602,37.8948,37.7523,37.8948,931.04240197752,0
+MFUS.US,D,20210726,000000,37.879,38.1114,37.879,38.1114,198.1371452634,0
+MFUS.US,D,20210727,000000,37.8978,37.9195,37.8978,37.9195,153.65737795937,0
+MFUS.US,D,20210728,000000,37.8888,38.0689,37.8888,38.0689,724.8180262952,0
+MFUS.US,D,20210729,000000,38.328,38.4211,38.2707,38.2836,1773.125269347,0
+MFUS.US,D,20210730,000000,38.338,38.338,38.0896,38.0896,182.97358822794,0
+MFUS.US,D,20210802,000000,38.3874,38.3874,37.9967,37.9967,2977.1116979629,0
+MFUS.US,D,20210803,000000,37.9077,38.3498,37.9077,38.3498,1484.0067818708,0
+MFUS.US,D,20210804,000000,38.3973,38.3973,37.8582,37.8582,2598.0227720762,0
+MFUS.US,D,20210805,000000,38.0748,38.1668,38.0748,38.1668,858.25732820729,0
+MFUS.US,D,20210806,000000,38.3726,38.3726,38.3726,38.3726,255.75866199817,0
+MFUS.US,D,20210809,000000,38.4171,38.4171,38.3102,38.3102,569.1388407311,0
+MFUS.US,D,20210810,000000,38.6308,38.701,38.6001,38.615,2258.3590944818,0
+MFUS.US,D,20210811,000000,38.8366,38.9057,38.8366,38.8563,599.46595480203,0
+MFUS.US,D,20210812,000000,38.7287,38.8692,38.7287,38.8692,1045.2745316447,0
+MFUS.US,D,20210813,000000,38.7841,38.7841,38.7841,38.7841,34.370729280386,0
+MFUS.US,D,20210816,000000,38.6813,38.8375,38.6813,38.8375,1035.165493621,0
+MFUS.US,D,20210817,000000,38.5438,38.5438,38.1629,38.4072,958.33680464136,0
+MFUS.US,D,20210818,000000,38.3478,38.4171,37.8602,38.0382,3918.263137964,0
+MFUS.US,D,20210819,000000,37.6831,37.7563,37.6831,37.7563,652.03295252497,0
+MFUS.US,D,20210820,000000,37.9275,38.1411,37.8454,38.1411,2459.5289511523,0
+MFUS.US,D,20210823,000000,38.4003,38.4003,38.329,38.3716,5068.6716650546,0
+MFUS.US,D,20210824,000000,38.6031,38.6031,38.6031,38.6031,104.12309164352,0
+MFUS.US,D,20210825,000000,38.9157,38.9157,38.7792,38.793,496.35376696087,0
+MFUS.US,D,20210826,000000,38.515,38.515,38.4399,38.4399,586.32420537129,0
+MFUS.US,D,20210827,000000,38.886,38.9048,38.8662,38.9048,1107.9505673913,0
+MFUS.US,D,20210830,000000,38.788,39.0027,38.7782,38.8306,4098.2040147849,0
+MFUS.US,D,20210831,000000,39.0908,39.0908,38.8207,38.8207,808.72304189144,0
+MFUS.US,D,20210901,000000,38.7584,38.8078,38.7297,38.7337,2663.7315192299,0
+MFUS.US,D,20210902,000000,39.1205,39.1205,38.982,38.982,1337.425730528,0
+MFUS.US,D,20210903,000000,38.7495,38.8791,38.7495,38.8791,388.18706010789,0
+MFUS.US,D,20210907,000000,38.5922,38.5922,38.5289,38.5289,1623.5115065971,0
+MFUS.US,D,20210908,000000,38.4072,38.5438,38.4072,38.4319,3644.3082075233,0
+MFUS.US,D,20210909,000000,38.5922,38.5922,38.3578,38.3578,744.02519854012,0
+MFUS.US,D,20210910,000000,38.1629,38.4655,38.0916,38.0916,5260.7433875038,0
+MFUS.US,D,20210913,000000,38.3152,38.3152,38.3152,38.3152,204.20256807759,0
+MFUS.US,D,20210914,000000,38.612,38.612,37.9453,37.9453,1076.612549518,0
+MFUS.US,D,20210915,000000,38.2213,38.4171,38.2213,38.3845,1228.2481198726,0
+MFUS.US,D,20210916,000000,38.3152,38.3508,38.3152,38.3508,212.2897984965,0
+MFUS.US,D,20210917,000000,38.2411,38.2411,38.0906,38.0906,1764.0271351257,0
+MFUS.US,D,20210920,000000,37.6831,37.6831,36.9946,37.5179,4483.3583634857,0
+MFUS.US,D,20210921,000000,37.3369,37.5763,37.3369,37.3992,5361.8337677402,0
+MFUS.US,D,20210922,000000,37.6248,37.8642,37.6248,37.8642,930.03149817515,0
+MFUS.US,D,20210923,000000,38.5249,38.5249,38.4527,38.4527,216.33341370596,0
+MFUS.US,D,20210924,000000,38.5081,38.5081,38.5081,38.5081,5.0545190118215,0
+MFUS.US,D,20210927,000000,38.6813,38.9107,38.6615,38.7564,12512.967265665,0
+MFUS.US,D,20210928,000000,38.6911,38.6911,38.2469,38.2469,5306.2340586102,0
+MFUS.US,D,20210929,000000,38.4853,38.4853,38.2213,38.3706,2055.1674302066,0
+MFUS.US,D,20210930,000000,37.8315,37.8315,37.6891,37.6891,262.83498861472,0
+MFUS.US,D,20211001,000000,37.6524,38.149,37.5812,38.149,400.31790573626,0
+MFUS.US,D,20211004,000000,38.2905,38.2905,37.87,37.9551,2694.0586333009,0
+MFUS.US,D,20211005,000000,38.4785,38.4785,38.155,38.2846,12047.951516578,0
+MFUS.US,D,20211006,000000,37.7672,38.1599,37.7672,38.1599,2179.5085978974,0
+MFUS.US,D,20211007,000000,38.6555,38.6555,38.5408,38.5408,2660.6988078228,0
+MFUS.US,D,20211008,000000,38.6505,38.7237,38.5814,38.5852,3333.9607401975,0
+MFUS.US,D,20211011,000000,38.7534,38.9107,38.3736,38.3736,1429.4179765431,0
+MFUS.US,D,20211012,000000,38.4102,38.5467,38.3458,38.3815,24314.258254466,0
+MFUS.US,D,20211013,000000,38.2411,38.4775,38.2411,38.3924,1430.4288803455,0
+MFUS.US,D,20211014,000000,38.9305,38.9305,38.9305,38.9305,20.218076047286,0
+MFUS.US,D,20211015,000000,39.2728,39.2728,39.1481,39.1481,1652.8277168656,0
+MFUS.US,D,20211018,000000,39.1561,39.253,39.1561,39.2263,4046.6479208643,0
+MFUS.US,D,20211019,000000,39.3905,39.4696,39.3222,39.3707,5403.2808236372,0
+MFUS.US,D,20211020,000000,39.7446,39.7446,39.6655,39.6655,532.74630384599,0
+MFUS.US,D,20211021,000000,39.6269,39.6517,39.6171,39.6517,2476.7143157925,0
+MFUS.US,D,20211022,000000,39.705,39.8198,39.7041,39.8198,1778.1797883588,0
+MFUS.US,D,20211025,000000,40.0374,40.0374,39.9108,39.9148,1229.259023675,0
+MFUS.US,D,20211026,000000,39.9504,40.0592,39.8623,39.8821,3844.4671603914,0
+MFUS.US,D,20211027,000000,39.5973,39.5973,39.259,39.259,533.75720764835,0
+MFUS.US,D,20211028,000000,39.6457,39.6457,39.5775,39.6071,947.21686281535,0
+MFUS.US,D,20211029,000000,39.6269,39.6665,39.5478,39.6041,2283.631689541,0
+MFUS.US,D,20211101,000000,39.803,40.0295,39.803,40.0295,773.34140880869,0
+MFUS.US,D,20211102,000000,40.2452,40.4312,40.2452,40.3263,1513.3229921394,0
+MFUS.US,D,20211103,000000,40.5004,40.6122,40.4312,40.6122,2201.7484815494,0
+MFUS.US,D,20211104,000000,40.7358,40.7358,40.5637,40.5637,571.16064833583,0
+MFUS.US,D,20211105,000000,41.0109,41.0109,40.9238,40.9238,397.28519432917,0
+MFUS.US,D,20211108,000000,41.0791,41.0791,40.9752,40.9752,593.40053198784,0
+MFUS.US,D,20211109,000000,41.2651,41.2651,40.7427,40.8525,1279.8042137932,0
+MFUS.US,D,20211110,000000,41.0109,41.0791,40.5755,40.5755,1625.5333142018,0
+MFUS.US,D,20211111,000000,40.6962,40.8922,40.6962,40.7783,15064.488462833,0
+MFUS.US,D,20211112,000000,40.8041,40.8951,40.7951,40.8951,534.76811145071,0
+MFUS.US,D,20211115,000000,40.8922,41.0207,40.8822,40.9673,4570.296090489,0
+MFUS.US,D,20211116,000000,41.0207,41.2166,41.0207,41.0533,1059.4271848778,0
+MFUS.US,D,20211117,000000,41.2651,41.2651,40.7358,40.8733,2154.2360028383,0
+MFUS.US,D,20211118,000000,40.7853,40.7853,40.5835,40.714,3807.0637197039,0
+MFUS.US,D,20211119,000000,40.3342,40.3817,40.2254,40.2372,1841.8667279078,0
+MFUS.US,D,20211122,000000,40.3926,40.9416,40.3926,40.6606,504.44099737978,0
+MFUS.US,D,20211123,000000,40.6082,40.7645,40.6082,40.7645,1570.9445088741,0
+MFUS.US,D,20211124,000000,40.7259,40.7259,40.6072,40.718,3774.7147980283,0
+MFUS.US,D,20211126,000000,39.6269,39.7031,39.5685,39.7031,842.08286736946,0
+MFUS.US,D,20211129,000000,39.98,40.0592,39.9009,39.9168,1958.1206651796,0
+MFUS.US,D,20211130,000000,39.5567,39.5963,38.8909,38.8909,690.44729701482,0
+MFUS.US,D,20211201,000000,39.5775,39.6269,38.4369,38.4369,4902.8834414668,0
+MFUS.US,D,20211202,000000,38.5862,39.3569,38.5862,39.1679,1835.8013050936,0
+MFUS.US,D,20211203,000000,39.0967,39.0967,38.8118,38.9543,1411.2217081006,0
+MFUS.US,D,20211206,000000,39.5379,39.6171,39.3519,39.4479,5757.0971544647,0
+MFUS.US,D,20211207,000000,40.1363,40.2155,40.0335,40.0335,830.96292554345,0
+MFUS.US,D,20211208,000000,39.98,40.176,39.98,40.1127,1041.2309164352,0
+MFUS.US,D,20211209,000000,39.8525,39.8525,39.8525,39.8525,34.370729280386,0
+MFUS.US,D,20211210,000000,39.8228,40.1443,39.8228,40.1443,1257.5643301412,0
+MFUS.US,D,20211213,000000,39.6368,39.6388,39.6368,39.6388,481.19020992541,0
+MFUS.US,D,20211214,000000,39.6517,39.6517,39.4716,39.4716,143.54833993573,0
+MFUS.US,D,20211215,000000,39.4409,39.8109,39.3757,39.8109,1035.165493621,0
+MFUS.US,D,20211216,000000,39.8079,39.8079,39.8079,39.8079,97.046765026973,0
+MFUS.US,D,20211217,000000,39.5676,39.6744,39.3965,39.3965,997.76205293356,0
+MFUS.US,D,20211220,000000,38.4201,38.8316,38.4201,38.8316,2751.6801500356,0
+MFUS.US,D,20211221,000000,38.9107,39.5042,38.9107,39.4528,4182.1090303811,0
+MFUS.US,D,20211222,000000,39.8287,39.8287,39.8287,39.8287,72.785073770229,0
+MFUS.US,D,20211223,000000,40.1077,40.1077,39.99,40.0671,1008.8819947596,0
+MFUS.US,D,20211227,000000,40.5341,40.5341,40.5341,40.5341,77.839592782051,0
+MFUS.US,D,20211228,000000,40.6171,40.6834,40.5103,40.5677,1985.4150678435,0
+MFUS.US,D,20211229,000000,40.5597,40.7437,40.5597,40.7437,618.67312704695,0
+MFUS.US,D,20211230,000000,40.7853,40.9722,40.6716,40.6716,2921.5119888328,0
+MFUS.US,D,20211231,000000,40.718,40.7853,40.718,40.718,627.77126126823,0
+MFUS.US,D,20220103,000000,41.0801,41.0801,40.8437,40.9554,642.93481830369,0
+MFUS.US,D,20220104,000000,41.4451,41.632,41.4451,41.4461,1176.692025952,0
+MFUS.US,D,20220105,000000,41.3264,41.3264,40.8407,40.8407,529.71359243889,0
+MFUS.US,D,20220106,000000,41.1098,41.1098,41.0998,41.0998,360.89265744405,0
+MFUS.US,D,20220107,000000,41.2087,41.2087,40.997,40.997,254.7477581958,0
+MFUS.US,D,20220110,000000,40.4796,40.7951,40.4796,40.7951,864.32275102148,0
+MFUS.US,D,20220111,000000,41.1196,41.2285,41.1196,41.2008,325.5110243613,0
+MFUS.US,D,20220112,000000,41.3768,41.3768,41.1612,41.2512,473.10297950649,0
+MFUS.US,D,20220113,000000,41.3165,41.3165,41.0702,41.0712,986.64211110756,0
+MFUS.US,D,20220114,000000,41.0019,41.0385,40.5775,41.0385,816.81027231035,0
+MFUS.US,D,20220118,000000,40.5765,40.6764,40.3807,40.4202,4568.2742828843,0
+MFUS.US,D,20220119,000000,40.0958,40.2234,39.9415,39.9415,1682.1439271342,0
+MFUS.US,D,20220120,000000,40.2828,40.2828,39.2886,39.2886,2528.2704097131,0
+MFUS.US,D,20220121,000000,38.973,39.0018,38.799,38.799,4538.9580726157,0
+MFUS.US,D,20220124,000000,39.3965,39.3965,37.7988,39.0502,7292.6600302561,0
+MFUS.US,D,20220125,000000,38.8246,38.9265,38.8246,38.9265,1288.9023480145,0
+MFUS.US,D,20220126,000000,39.4449,39.4449,38.6367,38.6367,800.63581147252,0
+MFUS.US,D,20220127,000000,39.3371,39.3371,38.2638,38.3914,1507.2575693252,0
+MFUS.US,D,20220128,000000,38.2934,38.791,38.0768,38.791,2025.8512199381,0
+MFUS.US,D,20220131,000000,38.9533,39.4914,38.8148,39.4914,13468.271358899,0
+MFUS.US,D,20220201,000000,39.8762,40.0127,39.8762,40.0127,909.81342212787,0
+MFUS.US,D,20220202,000000,40.1443,40.2828,40.1443,40.2314,873.42088524275,0
+MFUS.US,D,20220203,000000,40.1344,40.1542,39.7526,39.7526,767.2759859945,0
+MFUS.US,D,20220204,000000,39.6131,39.8891,39.6131,39.7674,1204.9973324182,0
+MFUS.US,D,20220207,000000,39.6417,39.8593,39.6417,39.7209,5274.8960407369,0
+MFUS.US,D,20220208,000000,39.6566,40.2036,39.5804,40.0889,17622.075082815,0
+MFUS.US,D,20220209,000000,40.5093,40.5093,40.4104,40.446,11324.144394085,0
+MFUS.US,D,20220210,000000,40.5389,40.7457,40.0276,40.0276,3772.6929904236,0
+MFUS.US,D,20220211,000000,39.9079,39.9177,39.6289,39.6289,1860.0629963503,0
+MFUS.US,D,20220214,000000,39.1817,39.436,39.1205,39.3084,4632.9721262356,0
+MFUS.US,D,20220215,000000,39.7802,39.9079,39.7011,39.8188,3117.6273264915,0
+MFUS.US,D,20220216,000000,39.7753,40.0661,39.7704,39.9336,4631.9612224332,0
+MFUS.US,D,20220217,000000,39.7704,39.7704,39.2946,39.2946,964.40222745554,0
+MFUS.US,D,20220218,000000,39.1699,39.1699,39.0166,39.0166,3866.7070440434,0
+MFUS.US,D,20220222,000000,38.795,38.795,38.3617,38.5249,661.13108674625,0
+MFUS.US,D,20220223,000000,38.0353,38.0353,38.0353,38.0353,122.31936008608,0
+MFUS.US,D,20220224,000000,37.4615,38.2737,37.4615,38.2737,2573.7610808195,0
+MFUS.US,D,20220225,000000,38.9533,39.2995,38.9533,39.2995,3049.8967717331,0
+MFUS.US,D,20220228,000000,40.2828,40.2828,38.7267,39.1689,2612.1754253093,0
+MFUS.US,D,20220301,000000,39.1403,39.1403,38.5982,38.5982,2096.6144861036,0
+MFUS.US,D,20220302,000000,39.6229,39.6229,39.6111,39.6111,251.71504678871,0
+MFUS.US,D,20220303,000000,39.6229,39.7406,39.4419,39.4419,7083.4029431666,0
+MFUS.US,D,20220304,000000,39.2382,39.3667,39.1937,39.3559,4207.3816254402,0
+MFUS.US,D,20220307,000000,39.5142,39.5142,38.4527,38.5823,2859.8468568886,0
+MFUS.US,D,20220308,000000,39.0018,39.0018,38.3746,38.3746,14123.337022831,0
+MFUS.US,D,20220309,000000,38.9829,39.3074,38.9829,39.0225,9138.5703733733,0
+MFUS.US,D,20220310,000000,38.973,39.0611,38.5101,39.0254,15325.301643843,0
+MFUS.US,D,20220311,000000,39.071,39.0809,38.7139,38.7139,7144.0571713085,0
+MFUS.US,D,20220314,000000,38.6871,38.6871,38.2638,38.2994,23024.345002649,0
+MFUS.US,D,20220315,000000,38.3222,39.0314,38.3222,38.8909,5333.528461274,0
+MFUS.US,D,20220316,000000,39.433,39.5676,39.2876,39.5676,1287.8914442121,0
+MFUS.US,D,20220317,000000,39.716,40.0967,39.6031,40.0967,1010.9038023643,0
+MFUS.US,D,20220318,000000,40.0859,40.3698,40.0859,40.3698,570.14974453346,0
+MFUS.US,D,20220321,000000,40.3708,40.4698,40.3708,40.4568,1288.9023480145,0
+MFUS.US,D,20220322,000000,40.5291,40.6498,40.5291,40.6498,1348.545672354,0
+MFUS.US,D,20220323,000000,40.4054,40.4054,40.2452,40.2452,2347.3186290899,0
+MFUS.US,D,20220324,000000,40.45,40.6764,40.3619,40.6349,8041.739747808,0
+MFUS.US,D,20220325,000000,40.6468,41.0019,40.6369,40.9831,8024.5543831678,0
+MFUS.US,D,20220328,000000,40.6369,40.8822,40.5587,40.8822,3591.7412098004,0
+MFUS.US,D,20220329,000000,41.2869,41.3096,41.0504,41.3096,5670.1594274613,0
+MFUS.US,D,20220330,000000,41.4649,41.4649,40.9426,41.1354,21174.391044322,0
+MFUS.US,D,20220331,000000,41.1691,41.2106,40.6884,40.6884,1811.5396138368,0
+MFUS.US,D,20220401,000000,40.76,40.76,40.76,40.76,336.63096618731,0
+MFUS.US,D,20220404,000000,41.1908,41.1908,40.7842,40.7842,3409.7785253748,0
+MFUS.US,D,20220405,000000,41.0425,41.0425,40.5231,40.5231,1137.2667776598,0
+MFUS.US,D,20220406,000000,40.2243,40.4984,40.2243,40.3993,4368.1153300161,0
+MFUS.US,D,20220407,000000,40.4884,40.6988,40.2808,40.6988,687.41458560772,0
+MFUS.US,D,20220408,000000,41.0128,41.0128,40.9501,40.9501,440.75405783083,0
+MFUS.US,D,20220411,000000,40.6864,40.8644,40.4813,40.4813,30992.288772884,0
+MFUS.US,D,20220412,000000,40.617,40.6171,40.4453,40.4453,2396.8529154058,0
+MFUS.US,D,20220413,000000,40.7754,41.0325,40.726,40.8873,6744.7501693746,0
+MFUS.US,D,20220414,000000,40.9534,40.9732,40.7314,40.7314,9252.8025030404,0
+MFUS.US,D,20220418,000000,40.7815,40.8842,40.7135,40.7135,1740.7763476713,0
+MFUS.US,D,20220419,000000,40.9336,41.359,40.9336,41.2586,3628.1337466855,0
+MFUS.US,D,20220420,000000,41.6405,41.6909,41.6111,41.6111,3966.7865204775,0
+MFUS.US,D,20220421,000000,41.5668,41.5668,40.9635,41.0282,9904.8354555654,0
+MFUS.US,D,20220422,000000,40.439,40.449,39.8543,39.8543,9325.5875768107,0
+MFUS.US,D,20220425,000000,39.3311,39.9049,39.2717,39.9049,7711.1742044349,0
+MFUS.US,D,20220426,000000,39.5883,39.6576,39.1671,39.1671,10489.137853332,0
+MFUS.US,D,20220427,000000,39.0937,39.4796,39.0937,39.1702,12764.682312454,0
+MFUS.US,D,20220428,000000,39.3212,39.984,39.3211,39.809,8425.8831927064,0
+MFUS.US,D,20220429,000000,39.4547,39.4547,38.6096,38.6096,7921.4421953266,0
+MFUS.US,D,20220502,000000,38.5221,38.7685,38.1837,38.7685,10402.200126329,0
+MFUS.US,D,20220503,000000,38.9849,39.3014,38.8484,39.1827,7910.3222535006,0
+MFUS.US,D,20220504,000000,39.2923,40.2733,39.1966,40.2733,26132.874194919,0
+MFUS.US,D,20220505,000000,40.0731,40.0731,38.9609,39.1922,80135.35531722,0
+MFUS.US,D,20220506,000000,39.1001,39.2124,38.8118,39.1389,8498.6682664767,0
+MFUS.US,D,20220509,000000,38.0896,38.0896,37.9017,37.9826,433.67773121428,0
+MFUS.US,D,20220510,000000,37.8276,38.1342,37.5605,37.8913,11313.024452258,0
+MFUS.US,D,20220511,000000,37.7514,38.0254,37.5109,37.5435,6235.254652983,0
+MFUS.US,D,20220512,000000,37.6891,37.6891,37.0361,37.5613,10678.176864374,0
+MFUS.US,D,20220513,000000,38.0353,38.4211,38.0353,38.3248,7636.3673230599,0
+MFUS.US,D,20220516,000000,38.6288,38.6288,38.4228,38.4228,2883.097644343,0
+MFUS.US,D,20220517,000000,39.0181,39.0181,38.9404,38.9846,6446.5335476771,0
+MFUS.US,D,20220518,000000,38.5991,38.5991,37.2933,37.422,15035.172252564,0
+MFUS.US,D,20220519,000000,37.0461,37.3922,36.8976,37.1648,9603.5861224608,0
+MFUS.US,D,20220520,000000,37.5307,37.5307,36.4526,37.1007,56071.801205741,0
+MFUS.US,D,20220523,000000,37.6,37.8968,37.5109,37.8374,14747.06466889,0
+MFUS.US,D,20220524,000000,37.4184,37.7978,37.1054,37.7157,2205.7920967589,0
+MFUS.US,D,20220525,000000,38.1441,38.3914,37.9756,38.2622,28226.455969616,0
+MFUS.US,D,20220526,000000,38.8909,38.9452,38.8761,38.9143,10946.066372,0
+MFUS.US,D,20220527,000000,39.3114,39.6004,39.3114,39.6004,5351.7247297166,0
+MFUS.US,D,20220531,000000,39.5389,39.5685,39.2405,39.2405,4590.5141665363,0
+MFUS.US,D,20220601,000000,39.3014,39.3014,38.7277,39.0104,11723.451396019,0
+MFUS.US,D,20220602,000000,38.8464,39.4279,38.8464,39.4279,14943.180006549,0
+MFUS.US,D,20220603,000000,39.2322,39.2421,39.1333,39.1719,6213.014769331,0
+MFUS.US,D,20220606,000000,39.5191,39.5191,39.1927,39.2868,12594.850473657,0
+MFUS.US,D,20220607,000000,39.3465,39.7446,39.3465,39.7446,17499.755722728,0
+MFUS.US,D,20220608,000000,39.6181,39.6477,39.3163,39.3608,2157.2687142454,0
+MFUS.US,D,20220609,000000,39.0838,39.1531,38.4996,38.4996,1983.3932602388,0
+MFUS.US,D,20220610,000000,37.6494,37.9363,37.5901,37.6742,10787.354475029,0
+MFUS.US,D,20220613,000000,36.7691,36.7691,36.0559,36.2349,35801.158160732,0
+MFUS.US,D,20220614,000000,36.3734,36.5415,35.8392,36.1074,12429.062250069,0
+MFUS.US,D,20220615,000000,36.5168,36.6504,36.2002,36.3197,25760.861595649,0
+MFUS.US,D,20220616,000000,35.1696,35.4732,35.0578,35.2061,15929.822117656,0
+MFUS.US,D,20220617,000000,35.2754,35.2754,34.7575,34.9279,7062.173963317,0
+MFUS.US,D,20220621,000000,35.5672,36.5208,35.4139,35.8392,28218.368739197,0
+MFUS.US,D,20220622,000000,35.8095,35.8639,35.6181,35.6698,7474.6227146816,0
+MFUS.US,D,20220623,000000,35.7007,35.77,35.2408,35.6618,9426.6779570471,0
+MFUS.US,D,20220624,000000,35.9199,36.5613,35.9199,36.5309,7724.3159538656,0
+MFUS.US,D,20220627,000000,36.8482,36.8482,36.6879,36.6879,10293.022515673,0
+MFUS.US,D,20220628,000000,37.0757,37.1846,36.3536,36.3701,24486.111900868,0
+MFUS.US,D,20220629,000000,36.5218,36.5218,36.0387,36.153,34316.140475058,0
+MFUS.US,D,20220630,000000,35.7898,36.0569,35.7106,35.8092,51967.531768142,0
+MFUS.US,D,20220701,000000,35.9984,36.3066,35.6207,36.2485,27006.796062153,0
+MFUS.US,D,20220705,000000,35.7499,36.1873,35.3025,35.9448,19291.718189729,0
+MFUS.US,D,20220706,000000,36.0183,36.0978,35.6505,35.8912,27725.998236701,0
+MFUS.US,D,20220707,000000,36.2569,36.5154,36.1576,36.4955,42900.66118108,0
+MFUS.US,D,20220708,000000,36.3066,36.4955,36.3066,36.3525,2730.956508948,0
+MFUS.US,D,20220711,000000,36.0978,36.247,36.0857,36.0857,10470.175433385,0
+MFUS.US,D,20220712,000000,36.1774,36.2135,35.7797,35.7897,4490.2356743808,0
+MFUS.US,D,20220713,000000,35.7002,35.9487,35.7002,35.818,2508.6576549968,0
+MFUS.US,D,20220714,000000,35.1694,35.5511,35.0115,35.544,1781.4084631112,0
+MFUS.US,D,20220715,000000,36.0481,36.0879,35.8394,36.078,3509.5054363608,0
+MFUS.US,D,20220718,000000,36.3961,36.4411,35.9288,35.9698,4863.416103412,0
+MFUS.US,D,20220719,000000,36.3663,36.8681,36.3663,36.8681,9169.5762561952,0
+MFUS.US,D,20220720,000000,36.6844,36.9926,36.6547,36.754,5462.9188950632,0
+MFUS.US,D,20220721,000000,36.5552,37.0721,36.5055,36.8236,25740.396708648,0
+MFUS.US,D,20220722,000000,37.0721,37.0721,36.6049,36.6645,8117.428739304,0
+MFUS.US,D,20220725,000000,36.8136,37.0039,36.7788,37.0039,4549.5824272456,0
+MFUS.US,D,20220726,000000,36.8136,36.9031,36.6546,36.6546,3616.128416084,0
+MFUS.US,D,20220727,000000,36.8932,37.3813,36.7242,37.1914,9785.1730825216,0
+MFUS.US,D,20220728,000000,37.1715,37.7157,37.1715,37.7157,200.1695562728,0
+MFUS.US,D,20220729,000000,37.9072,38.1259,37.9072,38.0066,2437.2403761256,0
+MFUS.US,D,20220801,000000,38.0166,38.1359,37.8973,37.9768,10442.010872703,0
+MFUS.US,D,20220802,000000,37.9369,38.1955,37.6786,37.6786,13398.283867104,0
+MFUS.US,D,20220803,000000,37.9967,38.1359,37.9271,37.9271,2532.7987070096,0
+MFUS.US,D,20220804,000000,38.0265,38.0265,37.6487,37.6487,3683.5221862864,0
+MFUS.US,D,20220805,000000,37.2511,37.7879,37.2511,37.6786,2794.3267704816,0
+MFUS.US,D,20220808,000000,37.9768,38.1458,37.8792,37.8792,4320.242433124,0
+MFUS.US,D,20220809,000000,37.937,37.9607,37.8078,37.8078,11627.940052832,0
+MFUS.US,D,20220810,000000,38.2253,38.5136,38.2253,38.4441,2645.456949736,0
+MFUS.US,D,20220811,000000,38.9014,39.0008,38.6889,38.7209,9855.5844842256,0
+MFUS.US,D,20220812,000000,38.8517,39.2493,38.8119,39.2096,3892.744637064,0
+MFUS.US,D,20220815,000000,38.7522,39.3438,38.7522,39.2493,3637.2518365952,0
+MFUS.US,D,20220816,000000,39.3885,39.7862,39.3885,39.6028,19635.728180911,0
+MFUS.US,D,20220817,000000,39.3587,39.4183,39.2791,39.2791,5644.9826623264,0
+MFUS.US,D,20220818,000000,39.4482,39.5774,39.3587,39.5575,5276.8316191312,0
+MFUS.US,D,20220819,000000,39.4482,39.4482,39.1499,39.309,11701.369086038,0
+MFUS.US,D,20220822,000000,38.7423,38.7724,38.5028,38.6429,10316.276226803,0
+MFUS.US,D,20220823,000000,38.7324,38.7423,38.6031,38.7025,7921.2826917,0
+MFUS.US,D,20220824,000000,38.6827,38.8715,38.623,38.8218,23249.844842661,0
+MFUS.US,D,20220825,000000,39.0107,39.1515,38.8914,39.1515,4513.3708492264,0
+MFUS.US,D,20220826,000000,39.1599,39.1599,38.285,38.285,8673.6788127656,0
+MFUS.US,D,20220829,000000,37.9867,38.29,37.9867,38.0066,2421.1463414504,0
+MFUS.US,D,20220830,000000,38.0961,38.0961,37.5493,37.6487,6728.3123714008,0
+MFUS.US,D,20220831,000000,37.4258,37.5002,37.1815,37.1815,10042.677637325,0
+MFUS.US,D,20220901,000000,36.9329,37.2424,36.9329,37.2424,2972.367029076,0
+MFUS.US,D,20220902,000000,37.0174,37.1616,37.0174,37.1616,1762.2967969344,0
+MFUS.US,D,20220906,000000,36.9039,37.092,36.7991,36.8733,5441.795474552,0
+MFUS.US,D,20220907,000000,36.7838,37.4698,36.7838,37.4698,5788.823097236,0
+MFUS.US,D,20220908,000000,37.2908,37.5593,37.2908,37.5593,2908.9967675424,0
+MFUS.US,D,20220909,000000,38.0265,38.2999,37.9773,38.2253,19884.17984121,0
+MFUS.US,D,20220912,000000,38.4639,38.5534,38.3645,38.5236,15883.806347255,0
+MFUS.US,D,20220913,000000,37.609,37.609,37.092,37.0968,6654.8833381952,0
+MFUS.US,D,20220914,000000,37.2014,37.2212,36.9429,37.2113,9832.44930938,0
+MFUS.US,D,20220915,000000,37.0522,37.0522,36.754,36.7639,13464.671760139,0
+MFUS.US,D,20220916,000000,36.585,36.6943,36.3066,36.6943,8825.5662650128,0
+MFUS.US,D,20220919,000000,36.4979,36.9031,36.4979,36.9031,466.7270055808,0
+MFUS.US,D,20220920,000000,36.3441,36.4657,36.1774,36.416,2111.3361739528,0
+MFUS.US,D,20220921,000000,36.6049,36.744,35.9003,35.9003,16157.404936734,0
+MFUS.US,D,20220922,000000,35.6901,35.8195,35.624,35.624,3982.2677049448,0
+MFUS.US,D,20220923,000000,35.1832,35.1832,34.6066,34.7642,7866.9653246712,0
+MFUS.US,D,20220926,000000,34.6265,34.6265,34.2616,34.4031,12155.019688445,0
+MFUS.US,D,20220927,000000,34.6563,34.7657,34.1195,34.2614,20931.297972265,0
+MFUS.US,D,20220928,000000,34.716,35.2429,34.7011,35.0664,33367.963267526,0
+MFUS.US,D,20220929,000000,34.4873,34.4873,34.2108,34.4475,4032.5615633048,0
+MFUS.US,D,20220930,000000,34.4376,34.4376,34.03,34.03,2917.04378488,0
+MFUS.US,D,20221003,000000,34.32,35.07,34.32,34.8872,13094,0
+MFUS.US,D,20221004,000000,35.5,36.04,35.5,36.0174,13111,0
+MFUS.US,D,20221005,000000,35.63,36.07,35.63,35.8898,14386,0
+MFUS.US,D,20221006,000000,35.9,35.9,35.63,35.7187,2291,0
+MFUS.US,D,20221007,000000,35.1415,35.24,34.9328,34.9328,2645,0
+MFUS.US,D,20221010,000000,34.82,34.8497,34.73,34.817,3263,0
+MFUS.US,D,20221011,000000,34.62,35.21,34.62,34.7928,20786,0
+MFUS.US,D,20221012,000000,34.92,34.92,34.8,34.8,9671,0
+MFUS.US,D,20221013,000000,34.48,35.68,34.48,35.6664,8058,0
+MFUS.US,D,20221014,000000,35.12,35.19,34.8853,34.8853,7802,0
+MFUS.US,D,20221017,000000,35.48,35.61,35.42,35.5189,5103,0
+MFUS.US,D,20221018,000000,35.9,36.02,35.9,35.9478,2660,0
+MFUS.US,D,20221019,000000,35.83,35.8752,35.73,35.8243,6582,0
+MFUS.US,D,20221020,000000,35.8099,35.8099,35.61,35.6825,1214,0
+MFUS.US,D,20221021,000000,36.48,36.48,36.445,36.47,5207,0
+MFUS.US,D,20221024,000000,36.9,36.9705,36.835,36.8827,2798,0
+MFUS.US,D,20221025,000000,37.25,37.32,37.2168,37.3012,1496,0
+MFUS.US,D,20221026,000000,37.58,37.6135,37.57,37.6135,3839,0
+MFUS.US,D,20221027,000000,38.02,38.02,37.6308,37.6308,2642,0
+MFUS.US,D,20221028,000000,37.9599,38.4599,37.9599,38.415,4970,0
+MFUS.US,D,20221031,000000,38.3537,38.55,38.29,38.3094,75248,0
+MFUS.US,D,20221101,000000,38.62,38.62,38.32,38.4609,13931,0
+MFUS.US,D,20221102,000000,38.2001,38.64,37.6658,37.6658,1795,0
+MFUS.US,D,20221103,000000,37.73,37.78,37.5684,37.5684,6684,0
+MFUS.US,D,20221104,000000,38.13,38.13,37.5809,37.9407,3036,0
+MFUS.US,D,20221107,000000,38.13,38.47,38.112,38.47,17153,0
+MFUS.US,D,20221108,000000,38.4699,38.76,38.3541,38.5849,27856,0
+MFUS.US,D,20221109,000000,38.3198,38.56,37.7682,37.7682,2800,0
+MFUS.US,D,20221110,000000,38.8,39.31,38.785,39.09,8311,0
+MFUS.US,D,20221111,000000,39.21,39.47,39.1352,39.3298,8309,0
+MFUS.US,D,20221114,000000,39.58,39.7,39.1895,39.1895,6635,0
+MFUS.US,D,20221115,000000,39.64,39.64,39.3836,39.3836,2392,0
+MFUS.US,D,20221116,000000,39.18,39.27,39.07,39.0943,11374,0
+MFUS.US,D,20221117,000000,38.7,39.0286,38.48,39.0286,101056,0
+MFUS.US,D,20221118,000000,39.22,39.4293,39.08,39.3026,5342,0
+MFUS.US,D,20221121,000000,39.2,39.3796,39.2,39.3709,14889,0
+MFUS.US,D,20221122,000000,39.63,39.93,39.63,39.91,2805,0
+MFUS.US,D,20221123,000000,39.95,39.99,39.8111,39.9778,1737,0
+MFUS.US,D,20221125,000000,40.06,40.1,40.055,40.055,1691,0
+MFUS.US,D,20221128,000000,39.81,39.83,39.42,39.488,14668,0
+MFUS.US,D,20221129,000000,39.58,39.68,39.525,39.6526,3847,0
+MFUS.US,D,20221130,000000,39.7,40.2558,39.35,40.2558,2325,0
+MFUS.US,D,20221201,000000,40.4,40.4,40.07,40.1769,11093,0
+MFUS.US,D,20221202,000000,40,40.18,39.9574,40.1395,8594,0
+MFUS.US,D,20221205,000000,39.9,39.9472,39.29,39.32,5719,0
+MFUS.US,D,20221206,000000,39.38,39.38,38.8199,39.08,20810,0
+MFUS.US,D,20221207,000000,39.21,39.21,38.93,38.9606,2328,0
+MFUS.US,D,20221208,000000,39.12,39.27,39,39.01,3857,0
+MFUS.US,D,20221209,000000,38.94,39.075,38.7221,38.7221,2264,0
+MFUS.US,D,20221212,000000,38.68,39.2295,38.68,39.2186,11294,0
+MFUS.US,D,20221213,000000,39.852,39.852,39.23,39.4378,6562,0
+MFUS.US,D,20221214,000000,39.42,39.42,39.2528,39.2528,2096,0
+MFUS.US,D,20221215,000000,38.47,38.6029,38.3811,38.4839,22429,0
+MFUS.US,D,20221216,000000,38.1999,38.2,37.84,38.1542,12224,0
+MFUS.US,D,20221219,000000,38.21,38.21,37.72,37.8636,9668,0
+MFUS.US,D,20221220,000000,37.73,38.15,37.73,38.01,5781,0
+MFUS.US,D,20221221,000000,38.2501,38.51,38.2501,38.4271,7357,0
+MFUS.US,D,20221222,000000,38.31,38.31,37.7277,38.16,22280,0
+MFUS.US,D,20221223,000000,38.116,38.4116,38.116,38.4116,28005,0
+MFUS.US,D,20221227,000000,38.58,38.6,38.5,38.5134,10074,0
+MFUS.US,D,20221228,000000,38.1272,38.185,38.03,38.0536,11883,0
+MFUS.US,D,20221229,000000,38.27,38.28,38.1915,38.2173,3492,0
+MFUS.US,D,20221230,000000,38.06,38.1156,37.89,38.1156,52310,0
+MFUS.US,D,20230103,000000,38.34,38.34,37.76,38.07,7477,0
+MFUS.US,D,20230104,000000,38.17,38.31,38.15,38.2076,7043,0
+MFUS.US,D,20230105,000000,38.24,38.31,38.04,38.31,6325,0
+MFUS.US,D,20230106,000000,38.66,39.13,38.66,39.0097,215250,0
+MFUS.US,D,20230109,000000,39.1943,39.32,38.7845,38.7845,7424,0
+MFUS.US,D,20230110,000000,38.675,38.9887,38.675,38.9887,4729,0
+MFUS.US,D,20230111,000000,39.0171,39.2551,39.0171,39.2551,3206,0
+MFUS.US,D,20230112,000000,39.4884,39.57,39.375,39.3929,3294,0
+MFUS.US,D,20230113,000000,39.18,39.58,39.18,39.5471,14582,0
+MFUS.US,D,20230117,000000,39.48,39.495,39.3301,39.3976,19546,0
+MFUS.US,D,20230118,000000,38.87,39.01,38.733,38.733,38061,0
+MFUS.US,D,20230119,000000,38.55,38.62,38.55,38.5636,14305,0
+MFUS.US,D,20230120,000000,38.6145,38.95,38.605,38.9208,11065,0
+MFUS.US,D,20230123,000000,39.19,39.43,39.1525,39.2614,24533,0
+MFUS.US,D,20230124,000000,39.135,39.33,39.135,39.2356,25820,0
+MFUS.US,D,20230125,000000,38.94,39.4156,38.94,39.4156,7463,0
+MFUS.US,D,20230126,000000,39.63,39.6416,39.3111,39.6416,16104,0
+MFUS.US,D,20230127,000000,39.66,39.75,39.49,39.5,20438,0
+MFUS.US,D,20230130,000000,39.3831,39.5,39.2301,39.29,3689,0
+MFUS.US,D,20230131,000000,39.455,39.86,39.455,39.86,7101,0
+MFUS.US,D,20230201,000000,39.71,40.07,39.45,40.07,3538,0
+MFUS.US,D,20230202,000000,39.9201,39.96,39.7501,39.8791,4326,0
+MFUS.US,D,20230203,000000,39.83,39.93,39.6385,39.6385,3462,0
+MFUS.US,D,20230206,000000,39.48,39.49,39.4613,39.4613,717,0
+MFUS.US,D,20230207,000000,39.395,39.7873,39.31,39.7873,7357,0
+MFUS.US,D,20230208,000000,39.6,39.61,39.455,39.6,2784,0
+MFUS.US,D,20230209,000000,39.68,39.68,39.16,39.28,8702,0
+MFUS.US,D,20230210,000000,39.43,39.6221,39.43,39.6221,7163,0
+MFUS.US,D,20230213,000000,39.892,39.96,39.892,39.96,1407,0
+MFUS.US,D,20230214,000000,40.03,40.07,39.74,39.79,7774,0
+MFUS.US,D,20230215,000000,39.7272,39.86,39.71,39.8575,17067,0
+MFUS.US,D,20230216,000000,39.7299,39.89,39.54,39.54,9578,0
+MFUS.US,D,20230217,000000,39.37,39.57,39.33,39.4815,10012,0
+MFUS.US,D,20230221,000000,39.36,39.36,38.9,38.96,22324,0
+MFUS.US,D,20230222,000000,38.9,39.05,38.77,38.92,11363,0
+MFUS.US,D,20230223,000000,38.97,39.04,38.81,39,32837,0
+MFUS.US,D,20230224,000000,38.53,38.76,38.4641,38.7053,16305,0
+MFUS.US,D,20230227,000000,39.06,39.06,38.7443,38.7443,10753,0
+MFUS.US,D,20230228,000000,38.76,38.76,38.5321,38.5689,6344,0
+MFUS.US,D,20230301,000000,38.54,38.63,38.48,38.6117,7811,0
+MFUS.US,D,20230302,000000,38.54,38.89,38.53,38.8579,7720,0
+MFUS.US,D,20230303,000000,39.01,39.24,39.01,39.2183,2026,0
+MFUS.US,D,20230306,000000,39.26,39.27,39.0501,39.1444,14021,0
+MFUS.US,D,20230307,000000,39.06,39.06,38.48,38.48,6467,0
+MFUS.US,D,20230308,000000,38.25,38.55,38.25,38.5307,18102,0
+MFUS.US,D,20230309,000000,38.1834,38.1834,37.7817,37.7817,2531,0
+MFUS.US,D,20230310,000000,37.71,37.74,37.22,37.33,6972,0
+MFUS.US,D,20230313,000000,37.08,37.09,36.81,36.8271,10091,0
+MFUS.US,D,20230314,000000,37.56,37.56,36.87,37.15,5208,0
+MFUS.US,D,20230315,000000,36.59,36.74,36.34,36.74,10580,0
+MFUS.US,D,20230316,000000,36.3501,37.07,36.3501,36.9889,4382,0
+MFUS.US,D,20230317,000000,36.352,36.3987,36.352,36.3987,546,0
+MFUS.US,D,20230320,000000,36.97,37.03,36.7832,36.9273,4952,0
+MFUS.US,D,20230321,000000,37.415,37.45,37.2125,37.3786,16348,0
+MFUS.US,D,20230322,000000,37.27,37.34,36.76,36.76,30674,0
+MFUS.US,D,20230323,000000,37.08,37.08,36.3749,36.5887,21994,0
+MFUS.US,D,20230324,000000,36.31,36.82,36.21,36.77,8295,0
+MFUS.US,D,20230327,000000,37.04,37.25,37.01,37.1743,4090,0
+MFUS.US,D,20230328,000000,37.09,37.33,37.09,37.22,10937,0
+MFUS.US,D,20230329,000000,37.5426,37.65,37.43,37.6041,23779,0
+MFUS.US,D,20230330,000000,37.87,37.94,37.795,37.8443,2884,0
+MFUS.US,D,20230331,000000,38.1,38.2772,38.055,38.2772,16613,0
+MFUS.US,D,20230403,000000,38.16,38.51,38.16,38.51,7712,0
+MFUS.US,D,20230404,000000,38.33,38.33,37.91,37.9477,6924,0
+MFUS.US,D,20230405,000000,38.07,38.1567,37.99,38.1567,9792,0
+MFUS.US,D,20230406,000000,38.16,38.16,38.01,38.01,10715,0
+MFUS.US,D,20230410,000000,37.93,38.27,37.93,38.258,14831,0
+MFUS.US,D,20230411,000000,38.34,38.6099,38.34,38.4869,11518,0
+MFUS.US,D,20230412,000000,38.34,38.55,38.32,38.36,2823,0
+MFUS.US,D,20230413,000000,38.24,38.62,38.24,38.59,1918,0
+MFUS.US,D,20230414,000000,38.43,38.48,38.295,38.48,11681,0
+MFUS.US,D,20230417,000000,38.49,38.68,38.365,38.68,7562,0
+MFUS.US,D,20230418,000000,38.62,38.67,38.51,38.6,8002,0
+MFUS.US,D,20230419,000000,38.48,38.63,38.44,38.63,10668,0
+MFUS.US,D,20230420,000000,38.28,38.4,38.16,38.25,3091,0
+MFUS.US,D,20230421,000000,38.26,38.2717,38.21,38.2708,8598,0
+MFUS.US,D,20230424,000000,38.26,38.55,38.26,38.55,10791,0
+MFUS.US,D,20230425,000000,38.3,38.3,37.91,38.03,8285,0
+MFUS.US,D,20230426,000000,37.71,37.75,37.39,37.44,5472,0
+MFUS.US,D,20230427,000000,37.59,37.97,37.515,37.96,20422,0
+MFUS.US,D,20230428,000000,38.04,38.38,38.04,38.38,2418,0
+MFUS.US,D,20230501,000000,38.21,38.43,38.21,38.43,98320,0
+MFUS.US,D,20230502,000000,38.14,38.14,37.36,37.69,13043,0
+MFUS.US,D,20230503,000000,37.75,37.82,37.45,37.4585,14666,0
+MFUS.US,D,20230504,000000,37.11,37.11,36.86,37.1,2404,0
+MFUS.US,D,20230505,000000,37.34,37.75,37.34,37.62,30179,0
+MFUS.US,D,20230508,000000,37.67,37.6703,37.6,37.6703,1710,0
+MFUS.US,D,20230509,000000,37.54,37.6851,37.36,37.49,12535,0
+MFUS.US,D,20230510,000000,37.86,37.86,37.3399,37.42,8261,0
+MFUS.US,D,20230511,000000,37.41,37.53,37.24,37.53,5807,0
+MFUS.US,D,20230512,000000,37.53,37.53,37.25,37.335,2411,0
+MFUS.US,D,20230515,000000,37.37,37.57,37.37,37.5577,13680,0
+MFUS.US,D,20230516,000000,37.2699,37.2699,37.1227,37.1227,10224,0
+MFUS.US,D,20230517,000000,37.33,37.62,37.29,37.5,18556,0
+MFUS.US,D,20230518,000000,37.44,37.82,37.381,37.82,9111,0
+MFUS.US,D,20230519,000000,37.85,37.85,37.56,37.58,2610,0
+MFUS.US,D,20230522,000000,37.72,37.72,37.59,37.6074,9536,0
+MFUS.US,D,20230523,000000,37.4399,37.4399,37.392,37.392,1121,0
+MFUS.US,D,20230524,000000,37.12,37.179,37.079,37.099,3388,0
+MFUS.US,D,20230525,000000,36.88,37.03,36.88,37.02,10196,0
+MFUS.US,D,20230526,000000,37.1,37.229,37.1,37.2026,1578,0
+MFUS.US,D,20230530,000000,37.06,37.12,36.93,37.12,5471,0
+MFUS.US,D,20230531,000000,36.62,36.84,36.62,36.71,6523,0
+MFUS.US,D,20230601,000000,36.89,37.11,36.69,37.1,43265,0
+MFUS.US,D,20230602,000000,37.72,37.82,37.72,37.7634,4981,0
+MFUS.US,D,20230605,000000,37.6642,37.8099,37.58,37.5901,5597,0
+MFUS.US,D,20230606,000000,37.49,37.94,37.49,37.94,4149,0
+MFUS.US,D,20230607,000000,37.78,38.209,37.78,38.1692,4814,0
+MFUS.US,D,20230608,000000,38.23,38.38,38.23,38.38,12045,0
+MFUS.US,D,20230609,000000,38.23,38.2799,38.23,38.27,29903,0
+MFUS.US,D,20230612,000000,38.255,38.42,38.255,38.4158,2378,0
+MFUS.US,D,20230613,000000,38.66,38.7699,38.6237,38.6237,23775,0
+MFUS.US,D,20230614,000000,38.7,38.79,38.46,38.5107,8135,0
+MFUS.US,D,20230615,000000,38.87,39.055,38.81,38.9622,2751,0
+MFUS.US,D,20230616,000000,39.02,39.02,38.925,38.9253,4257,0
+MFUS.US,D,20230620,000000,38.78,38.78,38.58,38.6,9160,0
+MFUS.US,D,20230621,000000,38.65,38.65,38.63,38.63,3372,0
+MFUS.US,D,20230622,000000,38.495,38.58,38.495,38.5674,1847,0
+MFUS.US,D,20230623,000000,38.39,38.4,38.2427,38.35,2170,0
+MFUS.US,D,20230626,000000,38.45,38.5,38.35,38.39,7566,0
+MFUS.US,D,20230627,000000,38.4911,38.87,38.4911,38.87,11027,0
+MFUS.US,D,20230628,000000,38.61,38.7282,38.55,38.7282,4616,0
+MFUS.US,D,20230629,000000,38.92,38.99,38.8069,38.99,14633,0
+MFUS.US,D,20230630,000000,39.25,39.4798,39.25,39.47,3718,0
+MFUS.US,D,20230703,000000,39.2583,39.2583,39.242,39.242,613,0
+MFUS.US,D,20230705,000000,39.03,39.3,39.03,39.149,38633,0
+MFUS.US,D,20230706,000000,38.665,38.82,38.555,38.82,4659,0
+MFUS.US,D,20230707,000000,38.9199,39.099,38.7534,38.7534,4485,0
+MFUS.US,D,20230710,000000,38.95,39.0992,38.95,39.02,2601,0
+MFUS.US,D,20230711,000000,39.19,39.42,39.19,39.42,3027,0
+MFUS.US,D,20230712,000000,39.65,39.65,39.5858,39.5858,431,0
+MFUS.US,D,20230713,000000,39.77,39.85,39.7599,39.85,1682,0
+MFUS.US,D,20230714,000000,39.5399,39.5399,39.4542,39.4542,2878,0
+MFUS.US,D,20230717,000000,39.65,39.69,39.64,39.685,5079,0
+MFUS.US,D,20230718,000000,39.85,39.96,39.85,39.96,9526,0
+MFUS.US,D,20230719,000000,39.94,40.14,39.9399,40.13,5470,0
+MFUS.US,D,20230720,000000,40.12,40.12,40.06,40.0741,995,0
+MFUS.US,D,20230721,000000,40.0998,40.1699,40.02,40.15,1706,0
+MFUS.US,D,20230724,000000,40.18,40.319,40.18,40.319,1985,0
+MFUS.US,D,20230725,000000,40.11,40.48,40.11,40.2758,19313,0
+MFUS.US,D,20230726,000000,40.3,40.3,40.23,40.2929,3928,0
+MFUS.US,D,20230727,000000,40.42,40.5,40.1069,40.1069,2403,0
+MFUS.US,D,20230728,000000,40.38,40.38,40.27,40.3143,8499,0
+MFUS.US,D,20230731,000000,40.43,40.4485,40.33,40.3655,7365,0
+MFUS.US,D,20230801,000000,40.3752,40.4,40.3301,40.3953,19657,0
+MFUS.US,D,20230802,000000,40.1,40.13,39.99,40.13,2110,0
+MFUS.US,D,20230803,000000,39.86,40.06,39.86,39.9608,1128,0
+MFUS.US,D,20230804,000000,40.17,40.19,39.7415,39.8227,8187,0
+MFUS.US,D,20230807,000000,40.043,40.09,40.043,40.06,6181,0
+MFUS.US,D,20230808,000000,39.8,40.12,39.79,40.12,3149,0
+MFUS.US,D,20230809,000000,39.97,39.97,39.96,39.96,237,0
+MFUS.US,D,20230810,000000,40.13,40.13,39.87,39.92,7555,0
+MFUS.US,D,20230811,000000,39.9,39.97,39.89,39.97,1194,0
+MFUS.US,D,20230814,000000,39.83,39.9745,39.83,39.9745,338,0
+MFUS.US,D,20230815,000000,39.62,39.63,39.51,39.5548,3568,0
+MFUS.US,D,20230816,000000,39.6319,39.6319,39.2923,39.2923,1594,0
+MFUS.US,D,20230817,000000,39.37,39.37,38.9635,39.0087,1049,0
+MFUS.US,D,20230818,000000,38.96,39.1122,38.96,39.1122,2953,0
+MFUS.US,D,20230821,000000,39.1384,39.19,38.97,39.1764,6700,0
+MFUS.US,D,20230822,000000,39.09,39.1,39.03,39.03,1795,0
+MFUS.US,D,20230823,000000,39.21,39.28,39.18,39.2449,2198,0
+MFUS.US,D,20230824,000000,39.045,39.08,38.9291,38.9291,967,0
+MFUS.US,D,20230825,000000,39.08,39.21,39.055,39.1164,1351,0
+MFUS.US,D,20230828,000000,39.3395,39.3752,39.3395,39.3752,958,0
+MFUS.US,D,20230829,000000,39.33,39.9099,39.33,39.895,23075,0
+MFUS.US,D,20230830,000000,39.99,39.99,39.875,39.9066,5595,0
+MFUS.US,D,20230831,000000,40.04,40.04,39.895,39.93,7580,0
+MFUS.US,D,20230901,000000,40.02,40.11,39.959,40.11,8587,0
+MFUS.US,D,20230905,000000,39.84,39.84,39.6356,39.6356,7094,0
+MFUS.US,D,20230906,000000,39.41,39.54,39.38,39.54,2381,0
+MFUS.US,D,20230907,000000,39.46,39.46,39.23,39.3892,2886,0
+MFUS.US,D,20230908,000000,39.4801,39.495,39.41,39.4807,4553,0
+MFUS.US,D,20230911,000000,39.505,39.5449,39.47,39.5449,1184,0
+MFUS.US,D,20230912,000000,39.49,39.6,39.44,39.4998,1983,0
+MFUS.US,D,20230913,000000,39.45,39.4975,39.3242,39.396,6607,0
+MFUS.US,D,20230914,000000,39.7099,39.83,39.7099,39.8075,1791,0
+MFUS.US,D,20230915,000000,40.18,40.18,39.4255,39.4255,1718,0
+MFUS.US,D,20230918,000000,39.52,39.52,39.4547,39.4547,1924,0
+MFUS.US,D,20230919,000000,39.52,39.52,39.3009,39.4118,1288,0
+MFUS.US,D,20230920,000000,39.69,39.69,39.2714,39.2714,2538,0
+MFUS.US,D,20230921,000000,38.873,38.873,38.6806,38.6806,2323,0
+MFUS.US,D,20230922,000000,38.67,38.7032,38.64,38.66,5214,0
+MFUS.US,D,20230925,000000,38.5,38.7046,38.5,38.6913,1584,0
+MFUS.US,D,20230926,000000,38.29,38.29,38.18,38.214,1279,0
+MFUS.US,D,20230927,000000,38.3315,38.3315,37.42,38.2663,40403,0
+MFUS.US,D,20230928,000000,38.4501,38.62,38.4501,38.5652,5765,0
+MFUS.US,D,20230929,000000,38.66,38.66,38.29,38.3469,3796,0
+MFUS.US,D,20231002,000000,37.98,38.0245,37.74,37.9062,21592,0
+MFUS.US,D,20231003,000000,37.61,37.7,37.29,37.389,19761,0
+MFUS.US,D,20231004,000000,37.35,37.5334,37.17,37.5334,2413,0
+MFUS.US,D,20231005,000000,37.43,37.51,37.315,37.4445,4276,0
+MFUS.US,D,20231006,000000,37.2051,37.77,37.2051,37.651,3345,0
+MFUS.US,D,20231009,000000,37.66,37.97,37.65,37.96,6999,0
+MFUS.US,D,20231010,000000,38.13,38.525,38.13,38.24,7229,0
+MFUS.US,D,20231011,000000,38.3073,38.4034,38.27,38.4034,2096,0
+MFUS.US,D,20231012,000000,37.97,38.08,37.97,38.0656,25073,0
+MFUS.US,D,20231013,000000,38.22,38.22,37.89,37.9052,4606,0
+MFUS.US,D,20231016,000000,38.38,38.38,38.28,38.3425,4621,0
+MFUS.US,D,20231017,000000,38.01,38.6017,38.01,38.4767,3318,0
+MFUS.US,D,20231018,000000,38.0101,38.0232,38.01,38.0232,568,0
+MFUS.US,D,20231019,000000,37.72,37.72,37.59,37.6219,5739,0
+MFUS.US,D,20231020,000000,37.58,37.58,37.2858,37.2858,1023,0
+MFUS.US,D,20231023,000000,37.2898,37.2898,37,37.0649,1027,0
+MFUS.US,D,20231024,000000,37.27,37.2856,37.1943,37.2856,1634,0
+MFUS.US,D,20231025,000000,37.23,37.23,36.89,36.89,2803,0
+MFUS.US,D,20231026,000000,36.79,36.85,36.78,36.78,1094,0
+MFUS.US,D,20231027,000000,36.57,36.62,36.2911,36.2911,2436,0
+MFUS.US,D,20231030,000000,36.56,36.7908,36.44,36.7359,28266,0
+MFUS.US,D,20231031,000000,36.62,36.9595,36.62,36.9595,2556,0
+MFUS.US,D,20231101,000000,37.11,37.24,37.0401,37.1937,11183,0
+MFUS.US,D,20231102,000000,37.47,37.91,37.47,37.87,2382,0
+MFUS.US,D,20231103,000000,38.37,38.38,38.29,38.29,560,0
+MFUS.US,D,20231106,000000,38.26,38.2974,38.12,38.2974,8610,0
+MFUS.US,D,20231107,000000,38.22,38.3,38.2,38.3,3550,0
+MFUS.US,D,20231108,000000,38.25,38.25,38,38.2047,7711,0
+MFUS.US,D,20231109,000000,38.12,38.1899,37.85,37.878,9217,0
+MFUS.US,D,20231110,000000,38,38.3717,38,38.3717,5538,0
+MFUS.US,D,20231113,000000,38.18,38.39,38.18,38.3804,5384,0
+MFUS.US,D,20231114,000000,38.89,39.1969,38.89,39.1656,416,0
+MFUS.US,D,20231115,000000,39.34,39.34,39.26,39.2997,1220,0
+MFUS.US,D,20231116,000000,39.26,39.26,38.77,39.0436,8844,0
+MFUS.US,D,20231117,000000,39.24,39.2885,39.21,39.2885,3388,0
+MFUS.US,D,20231120,000000,39.3,39.579,39.3,39.5408,4421,0
+MFUS.US,D,20231121,000000,39.38,39.4026,39.33,39.4026,1648,0
+MFUS.US,D,20231122,000000,39.48,39.62,39.4401,39.62,7710,0
+MFUS.US,D,20231124,000000,39.57,39.57,39.5661,39.5661,641,0
+MFUS.US,D,20231127,000000,39.51,39.5599,39.5,39.5355,1626,0
+MFUS.US,D,20231128,000000,39.37,39.5956,39.37,39.4855,1455,0
+MFUS.US,D,20231129,000000,39.705,39.705,39.4971,39.5441,2120,0
+MFUS.US,D,20231130,000000,39.47,39.8222,39.47,39.8222,48332,0
+MFUS.US,D,20231201,000000,39.8982,40.3021,39.8982,40.3021,3260,0
+MFUS.US,D,20231204,000000,39.88,40.308,39.88,40.2949,5221,0
+MFUS.US,D,20231205,000000,40.05,40.145,40.0227,40.0826,6238,0
+MFUS.US,D,20231206,000000,40.19,40.2,39.92,39.9284,2390,0
+MFUS.US,D,20231207,000000,40.1325,40.19,40.1,40.1553,5841,0
+MFUS.US,D,20231208,000000,40.06,40.3394,40.06,40.3394,1203,0
+MFUS.US,D,20231211,000000,40.45,40.6488,40.45,40.6419,5390,0
+MFUS.US,D,20231212,000000,40.62,40.73,40.58,40.58,3934,0
+MFUS.US,D,20231213,000000,40.76,41.34,40.69,41.3062,4634,0
+MFUS.US,D,20231214,000000,41.46,41.6969,41.46,41.6969,4120,0
+MFUS.US,D,20231215,000000,41.52,41.67,41.43,41.5166,18691,0
+MFUS.US,D,20231218,000000,41.53,41.7599,41.53,41.7331,2880,0
+MFUS.US,D,20231219,000000,41.69,42.0183,41.69,42.0183,6339,0
+MFUS.US,D,20231220,000000,42.06,42.06,41.4624,41.4624,4001,0
+MFUS.US,D,20231221,000000,41.55,41.8494,41.55,41.8494,5138,0
+MFUS.US,D,20231222,000000,42.0698,42.1,41.94,41.9478,5320,0
+MFUS.US,D,20231226,000000,41.89,42.22,41.89,42.1659,3539,0
+MFUS.US,D,20231227,000000,42.06,42.1993,42.06,42.1993,4750,0
+MFUS.US,D,20231228,000000,42,42.09,42,42.0454,13620,0
+MFUS.US,D,20231229,000000,41.92,42.06,41.795,41.88,12455,0
+MFUS.US,D,20240102,000000,41.55,41.89,41.55,41.7575,13752,0
+MFUS.US,D,20240103,000000,41.5,41.6499,41.4111,41.4111,7181,0
+MFUS.US,D,20240104,000000,41.25,41.49,41.25,41.44,8036,0
+MFUS.US,D,20240105,000000,41.36,41.4489,41.34,41.4489,2714,0
+MFUS.US,D,20240108,000000,41.35,42.049,41.35,42.049,3980,0
+MFUS.US,D,20240109,000000,41.78,41.8032,41.78,41.8032,2931,0
+MFUS.US,D,20240110,000000,41.88,41.9407,41.82,41.9407,2208,0
+MFUS.US,D,20240111,000000,41.64,41.9806,41.64,41.9806,1178,0
+MFUS.US,D,20240112,000000,42.18,42.18,42.01,42.0554,811,0
+MFUS.US,D,20240116,000000,41.73,42.01,41.69,41.7952,12236,0
+MFUS.US,D,20240117,000000,41.49,41.62,41.49,41.5887,5829,0
+MFUS.US,D,20240118,000000,41.72,41.96,41.66,41.91,10675,0
+MFUS.US,D,20240119,000000,42.207,42.5,42.12,42.39,4232,0
+MFUS.US,D,20240122,000000,42.71,42.71,42.6,42.6,2127,0
+MFUS.US,D,20240123,000000,42.6426,42.7129,42.6426,42.7129,1259,0
+MFUS.US,D,20240124,000000,42.86,42.86,42.6308,42.6308,2832,0
+MFUS.US,D,20240125,000000,42.85,42.9753,42.85,42.9753,1983,0
+MFUS.US,D,20240126,000000,43.2,43.2,42.885,43.12,21919,0
+MFUS.US,D,20240129,000000,42.99,43.2543,42.99,43.228,2467,0
+MFUS.US,D,20240130,000000,43.23,43.4,43.23,43.3736,2199,0
+MFUS.US,D,20240131,000000,43.1545,43.2712,42.74,42.74,3216,0
+MFUS.US,D,20240201,000000,42.9793,43.47,42.9793,43.47,29279,0
+MFUS.US,D,20240202,000000,43.4,43.82,43.39,43.7134,18756,0
+MFUS.US,D,20240205,000000,43.63,43.67,43.619,43.619,1464,0
+MFUS.US,D,20240206,000000,43.67,43.699,43.56,43.699,8679,0
+MFUS.US,D,20240207,000000,43.82,43.9899,43.82,43.97,2357,0
+MFUS.US,D,20240208,000000,43.87,44.01,43.84,43.9981,11125,0
+MFUS.US,D,20240209,000000,44.03,44.28,44.03,44.28,3503,0
+MFUS.US,D,20240212,000000,44.15,44.4799,44.15,44.3407,7733,0
+MFUS.US,D,20240213,000000,43.5764,43.76,43.4001,43.6718,5179,0
+MFUS.US,D,20240214,000000,44.02,44.12,44.02,44.12,638,0
+MFUS.US,D,20240215,000000,44.39,44.61,44.39,44.5684,4317,0
+MFUS.US,D,20240216,000000,44.66,44.66,44.3397,44.3397,2357,0
+MFUS.US,D,20240220,000000,43.94,44.0349,43.94,44.0349,1329,0
+MFUS.US,D,20240221,000000,43.9441,44.15,43.83,44.15,4594,0
+MFUS.US,D,20240222,000000,44.75,44.9122,44.75,44.9122,552,0
+MFUS.US,D,20240223,000000,45.0919,45.0919,45.01,45.0354,1114,0
+MFUS.US,D,20240226,000000,45.0597,45.08,44.96,44.991,5232,0
+MFUS.US,D,20240227,000000,44.9101,45.0421,44.9,45.0421,2259,0
+MFUS.US,D,20240228,000000,44.9808,45.02,44.92,44.9777,9860,0
+MFUS.US,D,20240229,000000,45.11,45.2322,45.0967,45.2322,3430,0
+MFUS.US,D,20240301,000000,45.32,45.71,45.32,45.56,28893,0
+MFUS.US,D,20240304,000000,45.7,45.81,45.6861,45.6861,12418,0
+MFUS.US,D,20240305,000000,45.5072,45.52,45.25,45.4909,2699,0
+MFUS.US,D,20240306,000000,45.71,45.859,45.59,45.7145,4336,0
+MFUS.US,D,20240307,000000,46.0399,46.15,45.95,46.15,3429,0
+MFUS.US,D,20240308,000000,45.972,45.99,45.74,45.89,11539,0
+MFUS.US,D,20240311,000000,45.45,45.6625,45.448,45.6625,2764,0
+MFUS.US,D,20240312,000000,46.03,46.22,45.92,46.22,5772,0
+MFUS.US,D,20240313,000000,46.24,46.35,46.16,46.19,13406,0
+MFUS.US,D,20240314,000000,46.31,46.31,45.749,45.8269,820,0
+MFUS.US,D,20240315,000000,45.63,45.7299,45.63,45.7027,1766,0
+MFUS.US,D,20240318,000000,46,46,45.8951,45.8951,497,0
+MFUS.US,D,20240319,000000,45.86,46.1515,45.86,46.1515,2049,0
+MFUS.US,D,20240320,000000,46.13,46.68,46.05,46.68,4028,0
+MFUS.US,D,20240321,000000,46.98,47.03,46.932,46.9387,9287,0
+MFUS.US,D,20240322,000000,47.04,47.04,46.72,46.7577,9066,0
+MFUS.US,D,20240325,000000,46.8,46.8,46.582,46.582,2050,0
+MFUS.US,D,20240326,000000,46.7,46.7393,46.64,46.66,2400,0
+MFUS.US,D,20240327,000000,46.5701,47.0075,46.5701,47.0075,3591,0
+MFUS.US,D,20240328,000000,46.96,47.1774,46.96,47.1774,7863,0
+MFUS.US,D,20240401,000000,47.04,47.04,46.77,46.8627,26306,0
+MFUS.US,D,20240402,000000,46.49,46.4982,46.27,46.4982,8941,0
+MFUS.US,D,20240403,000000,46.43,46.6899,46.43,46.6111,2011,0
+MFUS.US,D,20240404,000000,46.93,46.93,46.06,46.08,9468,0
+MFUS.US,D,20240405,000000,46.14,46.4978,46.14,46.4978,3739,0
+MFUS.US,D,20240408,000000,46.48,46.61,46.36,46.4248,37375,0
+MFUS.US,D,20240409,000000,46.105,46.3266,46.105,46.3266,919,0
+MFUS.US,D,20240410,000000,45.8,45.8797,45.76,45.8797,724,0
+MFUS.US,D,20240411,000000,46.06,46.06,46.0551,46.0551,1406,0
+MFUS.US,D,20240412,000000,45.55,45.55,45.1414,45.2879,2701,0
+MFUS.US,D,20240415,000000,45.7,45.7,44.76,44.94,4018,0
+MFUS.US,D,20240416,000000,44.79,44.94,44.6899,44.8093,24888,0
+MFUS.US,D,20240417,000000,44.92,44.92,44.49,44.5386,1221,0
+MFUS.US,D,20240418,000000,44.51,44.81,44.3739,44.3916,12007,0
+MFUS.US,D,20240419,000000,44.39,44.44,44.06,44.06,3989,0
+MFUS.US,D,20240422,000000,44.54,44.71,44.335,44.5715,1922,0
+MFUS.US,D,20240423,000000,45.09,45.159,45.07,45.1152,2856,0
+MFUS.US,D,20240424,000000,44.98,45.1,44.98,45.099,1411,0
+MFUS.US,D,20240425,000000,44.58,44.849,44.481,44.83,5236,0
+MFUS.US,D,20240426,000000,45.1482,45.1482,45.0696,45.0696,655,0
+MFUS.US,D,20240429,000000,45.17,45.17,45.03,45.1424,1674,0
+MFUS.US,D,20240430,000000,45.06,45.06,44.5906,44.5906,11117,0
+MFUS.US,D,20240501,000000,44.325,44.96,44.325,44.3515,23672,0
+MFUS.US,D,20240502,000000,44.52,44.67,44.52,44.6297,3527,0
+MFUS.US,D,20240503,000000,45,45.08,44.97,45.0472,4533,0
+MFUS.US,D,20240506,000000,45.4299,45.6,45.3502,45.6,1764,0
+MFUS.US,D,20240507,000000,45.78,45.82,45.63,45.7679,17462,0
+MFUS.US,D,20240508,000000,45.7024,45.76,45.58,45.7517,22914,0
+MFUS.US,D,20240509,000000,45.91,46.0093,45.85,46.0093,2868,0
+MFUS.US,D,20240510,000000,45.99,46.1263,45.99,46.1263,650,0
+MFUS.US,D,20240513,000000,45.9501,46.03,45.9501,46.0172,677,0
+MFUS.US,D,20240514,000000,45.99,46.2726,45.99,46.2726,7356,0
+MFUS.US,D,20240515,000000,46.675,46.7746,46.675,46.7746,1690,0
+MFUS.US,D,20240516,000000,46.7899,46.7899,46.7093,46.7093,1659,0
+MFUS.US,D,20240517,000000,46.81,46.81,46.62,46.6984,1208,0
+MFUS.US,D,20240520,000000,46.78,46.78,46.6951,46.6951,1715,0
+MFUS.US,D,20240521,000000,46.69,46.77,46.65,46.7614,14661,0
+MFUS.US,D,20240522,000000,46.75,46.77,46.489,46.58,5034,0
+MFUS.US,D,20240523,000000,46.59,46.59,46.1899,46.2027,659,0
+MFUS.US,D,20240524,000000,46.35,46.5799,46.35,46.5196,3233,0
+MFUS.US,D,20240528,000000,46.33,46.33,46.24,46.3066,1116,0
+MFUS.US,D,20240529,000000,46.03,46.079,45.96,46.029,6090,0
+MFUS.US,D,20240530,000000,45.96,46.05,45.9,46.05,1059,0
+MFUS.US,D,20240531,000000,45.88,46.3538,45.78,46.3538,1710,0
+MFUS.US,D,20240603,000000,46.14,46.4,45.9601,46.22,7866,0
+MFUS.US,D,20240604,000000,46.1,46.2263,46.1,46.2263,2077,0
+MFUS.US,D,20240605,000000,46.36,46.729,46.29,46.729,3221,0
+MFUS.US,D,20240606,000000,46.7799,46.78,46.561,46.601,6068,0
+MFUS.US,D,20240607,000000,46.49,46.8,46.49,46.6238,8469,0
+MFUS.US,D,20240610,000000,46.5672,46.768,46.53,46.7492,8910,0
+MFUS.US,D,20240611,000000,46.5402,46.7,46.5,46.7,1884,0
+MFUS.US,D,20240612,000000,47.12,47.12,47.12,47.12,468,0
+MFUS.US,D,20240613,000000,46.92,47.2,46.82,47.2,2099,0
+MFUS.US,D,20240614,000000,46.78,46.9104,46.78,46.9104,2225,0
+MFUS.US,D,20240617,000000,46.99,47.4329,46.99,47.406,2993,0
+MFUS.US,D,20240618,000000,47.48,47.6119,47.48,47.6119,1250,0
+MFUS.US,D,20240620,000000,47.74,47.74,47.5654,47.5654,616,0
+MFUS.US,D,20240621,000000,47.36,47.495,47.36,47.495,5857,0
+MFUS.US,D,20240624,000000,47.66,47.674,47.66,47.674,414,0
+MFUS.US,D,20240625,000000,47.71,47.71,47.36,47.5119,4092,0
+MFUS.US,D,20240626,000000,47.4,47.4259,47.2801,47.4259,10514,0
+MFUS.US,D,20240627,000000,47.3156,47.33,47.21,47.3193,9715,0
+MFUS.US,D,20240628,000000,47.4112,47.4145,47.37,47.4145,1317,0
+MFUS.US,D,20240701,000000,47.41,47.41,47.12,47.17,13776,0
+MFUS.US,D,20240702,000000,47.17,47.3102,47.1,47.3102,9688,0
+MFUS.US,D,20240703,000000,47.38,47.4008,47.36,47.4008,1447,0
+MFUS.US,D,20240705,000000,47.28,47.42,47.23,47.42,5863,0
+MFUS.US,D,20240708,000000,47.45,47.58,47.41,47.5,5276,0
+MFUS.US,D,20240709,000000,47.54,47.54,47.44,47.4543,3785,0
+MFUS.US,D,20240710,000000,47.4301,47.77,47.4301,47.761,3908,0
+MFUS.US,D,20240711,000000,48.01,48.0499,48.01,48.0499,1917,0
+MFUS.US,D,20240712,000000,48.12,48.47,48.12,48.2963,7162,0
+MFUS.US,D,20240715,000000,48.5,48.62,48.421,48.421,1084,0
+MFUS.US,D,20240716,000000,48.99,49.13,48.911,49.071,2797,0
+MFUS.US,D,20240717,000000,48.888,48.888,48.7235,48.7235,746,0
+MFUS.US,D,20240718,000000,48.9635,48.9635,48.2665,48.2665,685,0
+MFUS.US,D,20240719,000000,47.911,47.911,47.911,47.911,199,0
+MFUS.US,D,20240722,000000,48.09,48.301,48.09,48.301,4080,0
+MFUS.US,D,20240723,000000,48.41,48.44,48.2778,48.2778,2094,0
+MFUS.US,D,20240724,000000,48.14,48.14,47.5924,47.5924,2246,0
+MFUS.US,D,20240725,000000,47.71,48.06,47.71,47.71,6459,0
+MFUS.US,D,20240726,000000,48.01,48.35,48.01,48.26,5309,0
+MFUS.US,D,20240729,000000,48.37,48.37,48.211,48.26,4931,0
+MFUS.US,D,20240730,000000,48.31,48.31,48.12,48.26,4006,0
+MFUS.US,D,20240731,000000,48.6735,48.85,48.48,48.6988,10113,0
+MFUS.US,D,20240801,000000,48.73,48.83,47.8199,48.06,24003,0
+MFUS.US,D,20240802,000000,47.35,47.35,46.63,46.93,6201,0
+MFUS.US,D,20240805,000000,45.49,45.955,45.46,45.68,7358,0
+MFUS.US,D,20240806,000000,46.64,46.74,46.21,46.21,31729,0
+MFUS.US,D,20240807,000000,46.75,46.75,45.83,45.83,26057,0
+MFUS.US,D,20240808,000000,46.27,46.89,46.27,46.89,4576,0
+MFUS.US,D,20240809,000000,47.09,47.135,47.09,47.135,1716,0
+MFUS.US,D,20240812,000000,47.13,47.13,46.84,46.949,4553,0
+MFUS.US,D,20240813,000000,47.18,47.4899,47.18,47.4856,717,0
+MFUS.US,D,20240814,000000,47.5433,47.73,47.49,47.73,820,0
+MFUS.US,D,20240815,000000,48.2436,48.47,48.2436,48.41,18324,0
+MFUS.US,D,20240816,000000,48.25,48.56,48.25,48.48,13016,0
+MFUS.US,D,20240819,000000,48.5801,48.9,48.5801,48.899,4585,0
+MFUS.US,D,20240820,000000,48.72,48.76,48.7,48.71,24761,0
+MFUS.US,D,20240821,000000,48.95,49.05,48.815,49.05,5080,0
+MFUS.US,D,20240822,000000,49.1272,49.1272,48.75,48.78,13195,0
+MFUS.US,D,20240823,000000,49.375,49.41,49.2205,49.41,5696,0
+MFUS.US,D,20240826,000000,49.44,49.44,49.29,49.36,28541,0
+MFUS.US,D,20240827,000000,49.308,49.3231,49.2701,49.3231,4229,0
+MFUS.US,D,20240828,000000,49.291,49.291,48.91,49.16,15279,0
+MFUS.US,D,20240829,000000,49.3,49.3,49.2106,49.2106,346,0
+MFUS.US,D,20240830,000000,49.47,49.72,49.3,49.72,782,0
+MFUS.US,D,20240903,000000,49.4,49.4,48.83,48.91,10413,0
+MFUS.US,D,20240904,000000,48.7,48.9881,48.7,48.79,4688,0
+MFUS.US,D,20240905,000000,48.72,48.7327,48.32,48.39,6050,0
+MFUS.US,D,20240906,000000,48.535,48.535,47.7159,47.7159,3134,0
+MFUS.US,D,20240909,000000,48.0465,48.39,48.0465,48.19,30803,0
+MFUS.US,D,20240910,000000,47.93,48.21,47.92,48.21,3464,0
+MFUS.US,D,20240911,000000,48.1937,48.3453,48.1937,48.3453,683,0
+MFUS.US,D,20240912,000000,48.5335,48.78,48.5335,48.77,1840,0
+MFUS.US,D,20240913,000000,49,49.31,49,49.21,5034,0
+MFUS.US,D,20240916,000000,49.29,49.609,49.29,49.609,2284,0
+MFUS.US,D,20240917,000000,49.76,49.91,49.5399,49.61,6618,0
+MFUS.US,D,20240918,000000,49.6,49.81,49.5182,49.5531,1682,0
+MFUS.US,D,20240919,000000,50.0728,50.24,50.0201,50.22,2648,0
+MFUS.US,D,20240920,000000,49.93,50.17,49.93,50.17,7949,0
+MFUS.US,D,20240923,000000,50.29,50.35,50.26,50.35,2933,0
+MFUS.US,D,20240924,000000,50.33,50.389,50.33,50.389,1471,0
+MFUS.US,D,20240925,000000,50.5,50.5,50.11,50.14,12129,0
+MFUS.US,D,20240926,000000,50.3,50.37,50.3,50.36,2422,0
+MFUS.US,D,20240927,000000,50.51,50.51,50.4107,50.42,6932,0
+MFUS.US,D,20240930,000000,50.37,50.599,50.2605,50.599,1590,0
+MFUS.US,D,20241001,000000,49.94,50.24,49.94,50.1293,5526,0
+MFUS.US,D,20241002,000000,50.07,50.23,50.02,50.11,6315,0
+MFUS.US,D,20241003,000000,49.86,49.939,49.8,49.939,5145,0
+MFUS.US,D,20241004,000000,50.04,50.35,50.04,50.35,2428,0
+MFUS.US,D,20241007,000000,50.22,50.22,49.91,49.999,4016,0
+MFUS.US,D,20241008,000000,50.1,50.31,50.1,50.31,624,0
+MFUS.US,D,20241009,000000,50.24,50.708,50.24,50.708,4026,0
+MFUS.US,D,20241010,000000,50.64,50.64,50.37,50.4729,11631,0
+MFUS.US,D,20241011,000000,50.7116,51.0199,50.7116,50.961,2600,0
+MFUS.US,D,20241014,000000,51.17,51.32,51.1562,51.27,5129,0
+MFUS.US,D,20241015,000000,51.425,51.47,51.04,51.04,2738,0
+MFUS.US,D,20241016,000000,51.3,51.44,51.3,51.39,16951,0
+MFUS.US,D,20241017,000000,51.55,51.55,51.34,51.34,4521,0
+MFUS.US,D,20241018,000000,51.35,51.4001,51.3299,51.3747,20253,0
+MFUS.US,D,20241021,000000,51.36,51.36,50.9,50.9328,5855,0
+MFUS.US,D,20241022,000000,50.72,50.92,50.72,50.821,27097,0
+MFUS.US,D,20241023,000000,50.47,50.53,50.411,50.51,2934,0
+MFUS.US,D,20241024,000000,50.49,50.5,50.31,50.49,5042,0
+MFUS.US,D,20241025,000000,50.65,50.66,50.19,50.21,3440,0
+MFUS.US,D,20241028,000000,50.52,50.56,50.49,50.49,5778,0
+MFUS.US,D,20241029,000000,50.38,50.47,50.38,50.41,3126,0
+MFUS.US,D,20241030,000000,50.3206,50.3206,50.2079,50.2079,3696,0
+MFUS.US,D,20241031,000000,49.84,49.8806,49.6448,49.6448,1891,0
+MFUS.US,D,20241101,000000,49.97,50.095,49.86,49.86,6483,0
+MFUS.US,D,20241104,000000,49.77,49.77,49.66,49.66,1360,0
+MFUS.US,D,20241105,000000,49.69,50.35,49.69,50.35,2125,0
+MFUS.US,D,20241106,000000,51.45,51.57,51.4357,51.56,3946,0
+MFUS.US,D,20241107,000000,51.655,51.79,51.65,51.75,2214,0
+MFUS.US,D,20241108,000000,52.04,52.18,52.0121,52.0121,2907,0
+MFUS.US,D,20241111,000000,52.174,52.229,52.02,52.041,10555,0
+MFUS.US,D,20241112,000000,51.8243,51.8243,51.689,51.689,1450,0
+MFUS.US,D,20241113,000000,51.69,51.7901,51.64,51.6636,8230,0
+MFUS.US,D,20241114,000000,51.41,51.46,51.2201,51.2201,5827,0
+MFUS.US,D,20241115,000000,50.85,50.85,50.621,50.73,3523,0
+MFUS.US,D,20241118,000000,50.7365,50.9,50.7365,50.8241,9908,0
+MFUS.US,D,20241119,000000,50.84,50.858,50.8399,50.858,1516,0
+MFUS.US,D,20241120,000000,50.79,50.96,50.66,50.96,3853,0
+MFUS.US,D,20241121,000000,51.12,51.5701,51.12,51.53,2769,0
+MFUS.US,D,20241122,000000,51.7863,51.921,51.71,51.89,14889,0
+MFUS.US,D,20241125,000000,52.38,52.38,52.12,52.2769,4753,0
+MFUS.US,D,20241126,000000,52.19,52.459,52.19,52.45,2128,0
+MFUS.US,D,20241127,000000,52.33,52.36,52.3061,52.3061,2184,0
+MFUS.US,D,20241129,000000,52.4764,52.65,52.4764,52.5453,1131,0
+MFUS.US,D,20241202,000000,52.362531,52.52,52.32,52.4524,5184,0
+MFUS.US,D,20241203,000000,52.33,52.44,52.33,52.3925,2379,0
+MFUS.US,D,20241204,000000,52.39,52.47,52.3316,52.4472,6981,0
+MFUS.US,D,20241205,000000,52.3752,52.51,52.29,52.29,3542,0
+MFUS.US,D,20241206,000000,52.4,52.47,52.295,52.3394,8688,0
+MFUS.US,D,20241209,000000,52.1652,52.44,51.8811,51.8811,2507,0
+MFUS.US,D,20241210,000000,51.697,51.81,51.55,51.55,6709,0
+MFUS.US,D,20241211,000000,51.748,51.7596,51.6617,51.6617,3653,0
+MFUS.US,D,20241212,000000,51.61,51.61,51.45,51.45,10301,0
+MFUS.US,D,20241213,000000,51.44,51.61,51.4115,51.4831,23208,0
+MFUS.US,D,20241216,000000,51.535,51.65,51.4,51.4118,6629,0
+MFUS.US,D,20241217,000000,51.09,51.17,50.9801,51.0826,9096,0
+MFUS.US,D,20241218,000000,51.12,51.19,49.71,49.71,22104,0
+MFUS.US,D,20241219,000000,50.0855,50.0855,49.56,49.56,12519,0
+MFUS.US,D,20241220,000000,49.9764,50.41,49.9764,49.9957,2182,0
+MFUS.US,D,20241223,000000,49.73,50.23,49.7131,50.23,4136,0
+MFUS.US,D,20241224,000000,50.56,50.65,50.56,50.65,2209,0
+MFUS.US,D,20241226,000000,50.6,50.769,50.6,50.769,4683,0
+MFUS.US,D,20241227,000000,50.3968,50.52,50.1,50.3185,2351,0
+MFUS.US,D,20241230,000000,49.59,50.02,49.59,49.84,6591,0
+MFUS.US,D,20241231,000000,49.72,49.76,49.479,49.59,6972,0
+MFUS.US,D,20250102,000000,49.9,49.9399,49.4,49.61,39383,0
+MFUS.US,D,20250103,000000,49.709,50.06,49.709,50.05,6886,0
+MFUS.US,D,20250106,000000,50.3,50.43,49.9899,50.02,14336,0
+MFUS.US,D,20250107,000000,50.235,50.235,49.68,49.78,21067,0
+MFUS.US,D,20250108,000000,49.64,49.91,49.57,49.91,3453,0
+MFUS.US,D,20250110,000000,49.29,49.3792,49.2,49.221,2247,0
+MFUS.US,D,20250113,000000,49.11,49.4981,49.03,49.4981,5013,0
+MFUS.US,D,20250114,000000,49.3836,49.77,49.3836,49.7094,20843,0
+MFUS.US,D,20250115,000000,50.48,50.48,50.24,50.37,23430,0
+MFUS.US,D,20250116,000000,50.4,50.68,50.3,50.6,6579,0
+MFUS.US,D,20250117,000000,50.99,51.0242,50.85,50.85,1455,0
+MFUS.US,D,20250121,000000,51.4993,51.561,51.31,51.5441,7741,0
+MFUS.US,D,20250122,000000,51.659,51.66,51.481,51.481,5220,0
+MFUS.US,D,20250123,000000,51.51,51.8289,51.5099,51.8289,1386,0
+MFUS.US,D,20250124,000000,51.8647,51.96,51.77,51.8238,4380,0
+MFUS.US,D,20250127,000000,51.55,51.659,51.43,51.6571,8658,0
+MFUS.US,D,20250128,000000,51.5299,51.79,51.5,51.55,1560,0
+MFUS.US,D,20250129,000000,51.68,51.7,51.549,51.549,2471,0
+MFUS.US,D,20250130,000000,51.96,52.21,51.95,52.14,19268,0
+MFUS.US,D,20250131,000000,52.15,52.29,51.7637,51.7637,6837,0
+MFUS.US,D,20250203,000000,51.15,51.795,50.99,51.6169,48702,0
+MFUS.US,D,20250204,000000,51.7061,51.8508,51.64,51.7974,7675,0
+MFUS.US,D,20250205,000000,52.0821,52.33,52.081,52.33,7983,0
+MFUS.US,D,20250206,000000,52.47,52.59,52.16,52.3734,6280,0
+MFUS.US,D,20250207,000000,52.49,52.49,52.0531,52.0531,4623,0
+MFUS.US,D,20250210,000000,52.2594,52.38,52.14,52.2668,7223,0
+MFUS.US,D,20250211,000000,52.135,52.381,52.135,52.3801,5137,0
+MFUS.US,D,20250212,000000,52.0553,52.34,52.03,52.22,12057,0
+MFUS.US,D,20250213,000000,52.4761,52.74,52.42,52.73,10774,0
+MFUS.US,D,20250214,000000,52.8099,52.81,52.599,52.599,4313,0
+MFUS.US,D,20250218,000000,52.645,52.8162,52.59,52.8162,14019,0
+MFUS.US,D,20250219,000000,52.75,52.9443,52.75,52.91,15583,0
+MFUS.US,D,20250220,000000,52.52,52.64,52.36,52.6216,7010,0
+MFUS.US,D,20250221,000000,52.38,52.3875,51.9,51.9256,15320,0
+MFUS.US,D,20250224,000000,51.88,52.15,51.87,51.88,14251,0
+MFUS.US,D,20250225,000000,51.9188,52.11,51.84,52.01,9407,0
+MFUS.US,D,20250226,000000,52.07,52.39,51.88,51.92,7524,0
+MFUS.US,D,20250227,000000,52.09,52.16,51.53,51.53,6021,0
+MFUS.US,D,20250228,000000,51.755,52.23,51.48,52.23,11569,0
+MFUS.US,D,20250303,000000,52.32,52.48,51.46,51.66,28617,0
+MFUS.US,D,20250304,000000,51.3,51.5,50.64,50.8041,10100,0
+MFUS.US,D,20250305,000000,50.79,51.39,50.67,51.2468,11178,0
+MFUS.US,D,20250306,000000,50.665,50.92,50.4,50.5881,33897,0
+MFUS.US,D,20250307,000000,50.7086,50.9594,50.53,50.9594,2072,0
+MFUS.US,D,20250310,000000,50.47,50.5,49.74,50.08,12563,0
+MFUS.US,D,20250311,000000,49.69,50,49.48,49.49,6752,0
+MFUS.US,D,20250312,000000,49.47,49.6599,49.43,49.4309,6172,0
+MFUS.US,D,20250313,000000,49.3001,49.4994,48.771,48.9066,13673,0
+MFUS.US,D,20250314,000000,49.49,49.7771,49.28,49.7771,2610,0
+MFUS.US,D,20250317,000000,50.17,50.549,50.11,50.4241,4446,0
+MFUS.US,D,20250318,000000,50.1176,50.17,49.935,49.9992,12995,0
+MFUS.US,D,20250319,000000,50.2248,50.555,50.215,50.449,8551,0
+MFUS.US,D,20250320,000000,50.47,50.5468,50.19,50.26,9615,0
+MFUS.US,D,20250321,000000,49.85,50.2183,49.85,50.1234,5289,0
+MFUS.US,D,20250324,000000,50.79,50.9295,50.65,50.9295,1915,0
+MFUS.US,D,20250325,000000,51.0092,51.0092,50.7053,50.7909,3352,0
+MFUS.US,D,20250326,000000,50.6551,50.6551,50.48,50.6116,1129,0
+MFUS.US,D,20250327,000000,50.545,50.59,50.45,50.48,5036,0
+MFUS.US,D,20250328,000000,49.8169,49.8169,49.75,49.7756,1896,0
+MFUS.US,D,20250331,000000,49.6,50.25,49.6,50.2201,2617,0
+MFUS.US,D,20250401,000000,49.54,50.09,49.47,50.0096,8597,0
+MFUS.US,D,20250402,000000,50.1,50.44,50.1,50.42,29913,0
+MFUS.US,D,20250403,000000,49.0108,49.09,48.37,48.37,6933,0
+MFUS.US,D,20250404,000000,47.05,47.05,45.5138,45.56,15988,0
+MFUS.US,D,20250407,000000,44.14,45.5446,43.62,45.299,13609,0
+MFUS.US,D,20250408,000000,46.67,46.76,44.1699,44.56,10459,0
+MFUS.US,D,20250409,000000,44.17,47.9363,44.16,47.9363,5373,0
+MFUS.US,D,20250410,000000,47.32,47.39,45.44,46.5883,25401,0
+MFUS.US,D,20250411,000000,46.31,47.3488,46.31,47.312,17182,0
+MFUS.US,D,20250414,000000,47.67,47.99,47.6699,47.75,19481,0
+MFUS.US,D,20250415,000000,47.87,47.951,47.68,47.685,4110,0
+MFUS.US,D,20250416,000000,47.6899,47.6899,46.68,46.8991,9077,0
+MFUS.US,D,20250417,000000,47.37,47.7005,47.28,47.2912,6012,0
+MFUS.US,D,20250421,000000,46.65,46.65,45.91,46.3736,42105,0
+MFUS.US,D,20250422,000000,47.05,47.57,46.74,47.4634,25034,0
+MFUS.US,D,20250423,000000,48.6,48.6699,47.77,47.9872,6699,0
+MFUS.US,D,20250424,000000,48.1373,48.67,48.1373,48.54,4989,0
+MFUS.US,D,20250425,000000,48.35,48.7363,48.35,48.7363,35514,0
+MFUS.US,D,20250428,000000,49.0509,49.0509,48.63,48.9759,37264,0
+MFUS.US,D,20250429,000000,48.87,49.3301,48.87,49.2636,3731,0
+MFUS.US,D,20250430,000000,48.46,49.41,48.46,49.41,10077,0
+MFUS.US,D,20250501,000000,49.39,49.685,49.24,49.25,11528,0
+MFUS.US,D,20250502,000000,49.94,50.16,49.79,50.15,35337,0
+MFUS.US,D,20250505,000000,49.82,50.058,49.79,49.8372,4244,0
+MFUS.US,D,20250506,000000,49.4,49.5957,49.4,49.4913,6597,0
+MFUS.US,D,20250507,000000,49.62,49.7494,49.52,49.7388,3986,0
+MFUS.US,D,20250508,000000,50.0899,50.19,49.87,49.8733,18840,0
+MFUS.US,D,20250509,000000,49.96,50.09,49.745,49.8032,6585,0
+MFUS.US,D,20250512,000000,50.95,51.08,50.84,51.07,9272,0
+MFUS.US,D,20250513,000000,51.2899,51.36,51.19,51.239,27794,0
+MFUS.US,D,20250514,000000,51.0199,51.23,50.8575,50.91,17777,0
+MFUS.US,D,20250515,000000,50.969,51.4499,50.969,51.425,6053,0
+MFUS.US,D,20250516,000000,51.7399,51.91,51.58,51.91,10054,0
+MFUS.US,D,20250519,000000,51.59,52,51.41,51.9599,3312,0
+MFUS.US,D,20250520,000000,51.98,52.02,51.74,51.8705,10413,0
+MFUS.US,D,20250521,000000,51.595,51.62,50.98,51.029,18967,0
+MFUS.US,D,20250527,000000,51.5,51.59,51.15,51.5788,15008,0
+MFUS.US,D,20250528,000000,51.655,51.655,51.2767,51.2767,9083,0
+MFUS.US,D,20250530,000000,51.205,51.63,51.205,51.6005,17404,0
+MFUS.US,D,20250602,000000,51.39,51.7059,51.0601,51.7059,9159,0
+MFUS.US,D,20250603,000000,51.592,52.061,51.592,52.0507,10344,0
+MFUS.US,D,20250604,000000,52.0336,52.1099,51.89,51.9009,11696,0
+MFUS.US,D,20250605,000000,51.7,51.9749,51.64,51.6473,2742,0
+MFUS.US,D,20250606,000000,52.0823,52.1263,52,52.1263,2346,0
+MFUS.US,D,20250609,000000,52.0494,52.21,52.0494,52.0887,1475,0
+MFUS.US,D,20250610,000000,52.11,52.299,52.11,52.299,10804,0
+MFUS.US,D,20250611,000000,52.2901,52.43,52.1046,52.1575,4153,0
+MFUS.US,D,20250612,000000,52.2876,52.4304,52.2876,52.4304,58191,0
+MFUS.US,D,20250613,000000,52.145,52.41,51.95,52.03,4350,0
+MFUS.US,D,20250616,000000,52.485,52.485,52.26,52.33,6612,0
+MFUS.US,D,20250617,000000,52.2396,52.2396,51.81,51.8481,5730,0
+MFUS.US,D,20250618,000000,51.98,52.208,51.9082,51.9082,2884,0
+MFUS.US,D,20250620,000000,52.22,52.22,51.8476,51.9486,12541,0
+MFUS.US,D,20250623,000000,52.31,52.4768,52.04,52.4768,22858,0
+MFUS.US,D,20250624,000000,52.8399,53,52.75,52.93,7707,0
+MFUS.US,D,20250625,000000,52.76,52.95,52.54,52.55,5184,0
+MFUS.US,D,20250626,000000,52.6467,52.9099,52.6467,52.9025,7549,0
+MFUS.US,D,20250627,000000,53.02,53.25,52.88,53.04,3390,0
+MFUS.US,D,20250630,000000,53.3298,53.45,53.19,53.45,20219,0
+MFUS.US,D,20250701,000000,53.239,53.749,53.21,53.61,17677,0
+MFUS.US,D,20250702,000000,53.51,53.68,53.49,53.68,6153,0
+MFUS.US,D,20250703,000000,53.94,54.03,53.86,54.03,6852,0
+MFUS.US,D,20250707,000000,53.88,53.94,53.55,53.68,7379,0
+MFUS.US,D,20250708,000000,53.69,53.77,53.6166,53.6166,8785,0
+MFUS.US,D,20250709,000000,53.6815,53.78,53.6,53.78,3028,0
+MFUS.US,D,20250710,000000,53.74,54.0592,53.74,53.958,4703,0
+MFUS.US,D,20250711,000000,53.5,53.5999,53.48,53.5351,4617,0
+MFUS.US,D,20250714,000000,53.6,53.75,53.5801,53.75,1944,0
+MFUS.US,D,20250715,000000,53.48,53.48,53.12,53.12,5044,0
+MFUS.US,D,20250716,000000,53.2025,53.3599,53.083,53.3375,3782,0
+MFUS.US,D,20250717,000000,53.5,53.67,53.28,53.63,5125,0
+MFUS.US,D,20250718,000000,53.64,53.64,53.5,53.5057,39909,0
+MFUS.US,D,20250721,000000,53.6301,53.8,53.4852,53.4852,5376,0
+MFUS.US,D,20250722,000000,53.55,53.7997,53.5,53.7997,1576,0
+MFUS.US,D,20250723,000000,54.0084,54.2336,53.985,54.2336,3129,0
+MFUS.US,D,20250724,000000,54.065,54.28,53.97,53.97,5762,0
+MFUS.US,D,20250725,000000,54.0345,54.15,54.0345,54.0935,4901,0
+MFUS.US,D,20250728,000000,53.94,54.11,53.781,53.8045,4323,0
+MFUS.US,D,20250729,000000,53.928,53.96,53.73,53.7486,5962,0
+MFUS.US,D,20250730,000000,53.82,53.84,53.4,53.5049,3382,0
+MFUS.US,D,20250731,000000,53.74,53.74,53.1482,53.1482,7841,0
+MFUS.US,D,20250801,000000,52.7,52.9633,52.7,52.8001,5717,0
+MFUS.US,D,20250804,000000,53.16,53.47,53.16,53.4255,24351,0
+MFUS.US,D,20250805,000000,53.46,53.59,53.36,53.401,37409,0
+MFUS.US,D,20250806,000000,53.43,53.67,53.43,53.6242,4987,0
+MFUS.US,D,20250807,000000,53.47,53.92,53.4299,53.544,5045,0
+MFUS.US,D,20250808,000000,53.745,53.869,53.66,53.7799,3300,0
+MFUS.US,D,20250811,000000,53.915,53.915,53.7,53.75,6096,0
+MFUS.US,D,20250812,000000,54.1035,54.3159,54.1035,54.3122,5175,0
+MFUS.US,D,20250813,000000,54.61,54.71,54.49,54.6877,5415,0
+MFUS.US,D,20250814,000000,54.4968,54.57,54.359,54.54,17562,0
+MFUS.US,D,20250815,000000,54.5299,54.5299,54.3601,54.3601,3806,0
+MFUS.US,D,20250818,000000,54.37,54.45,54.37,54.414,15256,0
+MFUS.US,D,20250819,000000,54.74,54.74,54.3601,54.4631,6861,0
+MFUS.US,D,20250820,000000,54.44,54.6799,54.4179,54.6021,5957,0
+MFUS.US,D,20250821,000000,54.43,54.53,54.34,54.401,3030,0
+MFUS.US,D,20250822,000000,55.1799,55.1799,55.0143,55.0143,2413,0
+MFUS.US,D,20250825,000000,54.88,54.88,54.68,54.68,5804,0
+MFUS.US,D,20250826,000000,54.6501,54.8191,54.58,54.8191,1741,0
+MFUS.US,D,20250827,000000,54.895,55.03,54.895,54.9914,1595,0
+MFUS.US,D,20250828,000000,54.91,54.9799,54.765,54.9644,48818,0
+MFUS.US,D,20250829,000000,54.8699,54.8699,54.7301,54.8348,1322,0
+MFUS.US,D,20250902,000000,54.55,54.73,54.39,54.64,38405,0
+MFUS.US,D,20250903,000000,54.54,54.6085,54.48,54.6085,27949,0
+MFUS.US,D,20250904,000000,54.835,55.0899,54.8001,55.0899,3723,0
+MFUS.US,D,20250905,000000,55.41,55.41,54.97,55.16,37610,0
+MFUS.US,D,20250908,000000,55.015,55.26,55.015,55.26,4551,0
+MFUS.US,D,20250909,000000,55.18,55.31,55.1265,55.28,7531,0
+MFUS.US,D,20250910,000000,55.67,55.67,55.5,55.64,5278,0
+MFUS.US,D,20250911,000000,56.09,56.2099,56.09,56.2099,3422,0
+MFUS.US,D,20250912,000000,56.04,56.17,55.8616,55.8616,5687,0
+MFUS.US,D,20250915,000000,55.94,55.94,55.75,55.7709,2109,0
+MFUS.US,D,20250916,000000,55.98,55.98,55.5875,55.7494,5693,0
+MFUS.US,D,20250917,000000,55.995,56.1099,55.85,55.85,4993,0
+MFUS.US,D,20250918,000000,55.95,56.1215,55.9396,55.9929,1544,0
+MFUS.US,D,20250919,000000,55.925,56.09,55.79,56.0308,7533,0
+MFUS.US,D,20250922,000000,55.885,56.1644,55.885,56.1644,3355,0
+MFUS.US,D,20250923,000000,56.43,56.47,56.06,56.0722,19758,0
+MFUS.US,D,20250924,000000,56.175,56.189,55.9338,55.9478,9744,0
+MFUS.US,D,20250925,000000,55.57,55.8086,55.55,55.6377,13824,0
+MFUS.US,D,20250926,000000,55.8301,56.03,55.83,56.0134,11283,0
+MFUS.US,D,20250929,000000,56.02,56.05,55.9,56.04,11820,0
+MFUS.US,D,20250930,000000,56.005,56.25,55.8401,56.25,5703,0
+MFUS.US,D,20251001,000000,56.025,56.26,56.025,56.1994,4774,0
+MFUS.US,D,20251002,000000,56.2387,56.2387,55.9315,56.1043,7404,0
+MFUS.US,D,20251003,000000,56.322,56.52,56.24,56.2457,28357,0
+MFUS.US,D,20251006,000000,56.3094,56.41,56.09,56.1185,3612,0
+MFUS.US,D,20251007,000000,56.215,56.215,55.78,55.93,6674,0
+MFUS.US,D,20251008,000000,55.89,56.11,55.89,56.0404,5546,0
+MFUS.US,D,20251009,000000,56.03,56.0981,55.6399,55.7589,4484,0
+MFUS.US,D,20251010,000000,55.39,55.93,54.6101,54.6269,9037,0
+MFUS.US,D,20251013,000000,55.05,55.429,55.05,55.38,9986,0
+MFUS.US,D,20251014,000000,55.15,55.97,54.9,55.7227,11048,0
+MFUS.US,D,20251015,000000,56.27,56.27,55.6148,55.8548,18638,0
+MFUS.US,D,20251016,000000,55.885,56.08,55.2408,55.412,5069,0
+MFUS.US,D,20251017,000000,55.41,55.68,55.34,55.615,8022,0
+MFUS.US,D,20251020,000000,55.8892,56.04,55.863,56.0201,5441,0
+MFUS.US,D,20251021,000000,55.91,56.1108,55.91,56.0779,4510,0
+MFUS.US,D,20251022,000000,56.0443,56.1,55.6192,55.7485,2926,0
+MFUS.US,D,20251023,000000,55.9655,56.13,55.865,56.07,6556,0
+MFUS.US,D,20251024,000000,56.455,56.46,56.3683,56.3683,7939,0
+MFUS.US,D,20251027,000000,56.65,56.71,56.59,56.6988,4645,0
+MFUS.US,D,20251028,000000,56.62,56.64,56.4814,56.4814,2180,0
+MFUS.US,D,20251029,000000,56.36,56.5,55.9801,56.1457,4585,0
+MFUS.US,D,20251030,000000,55.75,56.15,55.7,55.702,10161,0
+MFUS.US,D,20251031,000000,55.78,55.85,55.55,55.7783,2055,0
+MFUS.US,D,20251103,000000,55.52,55.61,55.342,55.5808,24653,0
+MFUS.US,D,20251104,000000,55.44,55.44,55.1492,55.1492,9088,0
+MFUS.US,D,20251105,000000,55.3255,55.76,55.3255,55.5834,2640,0
+MFUS.US,D,20251106,000000,55.21,55.38,55.17,55.2,5960,0
+MFUS.US,D,20251107,000000,55.14,55.4407,54.929,55.4407,1937,0
+MFUS.US,D,20251110,000000,55.71,55.9239,55.589,55.8648,2387,0
+MFUS.US,D,20251111,000000,55.9302,56.21,55.87,56.1298,6098,0
+MFUS.US,D,20251112,000000,56.47,56.48,56.28,56.28,6461,0
+MFUS.US,D,20251113,000000,56.02,56.19,55.52,55.52,12418,0
+MFUS.US,D,20251114,000000,55.3,55.77,55.15,55.46,12465,0
+MFUS.US,D,20251117,000000,55.24,55.24,54.71,54.8314,4820,0
+MFUS.US,D,20251118,000000,54.64,55.12,54.64,54.8597,10726,0
+MFUS.US,D,20251119,000000,55.0262,55.0299,54.7,54.8599,4137,0
+MFUS.US,D,20251120,000000,55.6,55.6,54.142,54.142,10285,0
+MFUS.US,D,20251121,000000,54.29,54.995,54.29,54.7356,5943,0
+MFUS.US,D,20251124,000000,55.02,55.29,54.96,55.2108,4556,0
+MFUS.US,D,20251125,000000,55.1201,56.0079,55.1201,55.97,8435,0
+MFUS.US,D,20251126,000000,56.53,56.595,56.4527,56.4527,4209,0
+MFUS.US,D,20251128,000000,56.64,56.72,56.33,56.7018,6785,0
+MFUS.US,D,20251201,000000,56.618,56.63,56.3112,56.3112,5152,0
+MFUS.US,D,20251202,000000,56.33,56.47,56.2584,56.3331,5416,0
+MFUS.US,D,20251203,000000,56.4954,56.76,56.4954,56.73,18713,0
+MFUS.US,D,20251204,000000,56.66,56.8395,56.64,56.78,10771,0
+MFUS.US,D,20251205,000000,57.028,57.06,56.75,56.86,3935,0
+MFUS.US,D,20251208,000000,56.71,56.71,56.5785,56.63,2071,0
+MFUS.US,D,20251209,000000,56.79,56.79,56.59,56.59,5484,0
+MFUS.US,D,20251210,000000,56.66,57.28,56.64,57.2,13166,0
+MFUS.US,D,20251211,000000,56.97,57.5532,56.97,57.55,3775,0
+MFUS.US,D,20251212,000000,57.314,57.314,57.02,57.11,864,0
+MFUS.US,D,20251215,000000,57.13,57.32,57.0801,57.1,7931,0
+MFUS.US,D,20251216,000000,57.22,57.22,56.64,56.73,12190,0
+MFUS.US,D,20251217,000000,56.823,56.85,56.36,56.37,9661,0
+MFUS.US,D,20251218,000000,56.665,56.665,56.49,56.54,3429,0
+MFUS.US,D,20251219,000000,56.91,57.0682,56.87,56.87,7095,0
+MFUS.US,D,20251222,000000,57.12,57.299,57.06,57.22,12093,0
+MFUS.US,D,20251223,000000,57.14,57.2208,57.14,57.2208,2259,0
+MFUS.US,D,20251224,000000,57.36,57.55,57.36,57.47,2154,0
+MFUS.US,D,20251226,000000,57.41,57.49,57.4,57.46,1655,0
+MFUS.US,D,20251229,000000,57.35,57.41,57.25,57.32,7399,0
+MFUS.US,D,20251230,000000,57.3,57.31,57.2535,57.2535,1194,0
+MFUS.US,D,20251231,000000,56.83,56.89,56.6129,56.6129,2744,0
+MFUS.US,D,20260102,000000,56.67,57.06,56.67,57.06,9953,0
+MFUS.US,D,20260105,000000,57.3486,57.51,57.23,57.46,14594,0
+MFUS.US,D,20260106,000000,57.62,57.99,57.62,57.95,3972,0
+MFUS.US,D,20260107,000000,57.82,57.83,57.48,57.53,6132,0
+MFUS.US,D,20260108,000000,57.74,57.83,57.74,57.79,8115,0
+MFUS.US,D,20260109,000000,58,58.34,58,58.27,10103,0
+MFUS.US,D,20260112,000000,58.1706,58.44,57.99,58.44,8261,0
+MFUS.US,D,20260113,000000,58.47,58.53,58.35,58.48,4330,0
+MFUS.US,D,20260114,000000,58.4398,58.6,58.31,58.6,13039,0
+MFUS.US,D,20260115,000000,58.71,58.94,58.69,58.83,12749,0
+MFUS.US,D,20260116,000000,58.7,58.79,58.6,58.7,4067,0
+MFUS.US,D,20260120,000000,57.97,58.23,57.78,57.83,7086,0
+MFUS.US,D,20260121,000000,58.31,58.7,58.31,58.64,7720,0
+MFUS.US,D,20260122,000000,58.9052,58.91,58.66,58.75,9613,0
+MFUS.US,D,20260123,000000,58.4195,58.46,58.31,58.41,4529,0
+MFUS.US,D,20260126,000000,58.59,58.655,58.47,58.54,5654,0
+MFUS.US,D,20260127,000000,58.69,58.83,58.69,58.78,3122,0
+MFUS.US,D,20260128,000000,58.9985,58.9985,58.71,58.71,12464,0
+MFUS.US,D,20260129,000000,58.7631,59.16,58.76,59.06,37376,0
+MFUS.US,D,20260130,000000,58.81,58.97,58.76,58.97,164957,0
+MFUS.US,D,20260202,000000,59,59.6399,59,59.57,4452,0
+MFUS.US,D,20260203,000000,59.7341,59.84,59.4,59.69,14947,0
+MFUS.US,D,20260204,000000,59.8442,59.97,59.49,59.8,19434,0
+MFUS.US,D,20260205,000000,59.63,59.69,59.4599,59.53,7009,0
+MFUS.US,D,20260206,000000,60.435,60.96,60.435,60.96,7367,0
+MFUS.US,D,20260209,000000,60.89,61.04,60.8,60.96,5563,0
+MFUS.US,D,20260210,000000,60.914,60.94,60.73,60.76,23620,0
+MFUS.US,D,20260211,000000,61.16,61.16,60.7885,61.0273,5660,0
+MFUS.US,D,20260212,000000,60.6,60.689,60.3,60.3,48140,0
+MFUS.US,D,20260213,000000,60.82,60.96,60.605,60.75,6152,0
+MFUS.US,D,20260217,000000,60.5999,60.705,60.5315,60.5315,6288,0
+MFUS.US,D,20260218,000000,60.905,60.93,60.56,60.76,10734,0
diff --git a/daily/us/nyse etfs/1/motg.us.txt b/daily/us/nyse etfs/1/motg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03d2118f21180bc3230c8cff89eafcf5c0f731a9
--- /dev/null
+++ b/daily/us/nyse etfs/1/motg.us.txt	
@@ -0,0 +1,1759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOTG.US,D,20181101,000000,24.726,24.867,24.726,24.858,798,0
+MOTG.US,D,20181102,000000,24.952,24.954,24.786,24.796,1471,0
+MOTG.US,D,20181105,000000,24.912,24.912,24.912,24.912,264,0
+MOTG.US,D,20181106,000000,24.983,25.029,24.975,25.021,2374,0
+MOTG.US,D,20181107,000000,25.261,25.442,25.241,25.442,1143,0
+MOTG.US,D,20181108,000000,25.432,25.509,25.395,25.447,12522,0
+MOTG.US,D,20181109,000000,25.217,25.241,25.107,25.146,2933,0
+MOTG.US,D,20181112,000000,25.03,25.03,24.916,24.916,506,0
+MOTG.US,D,20181113,000000,25.05,25.05,25.05,25.05,219,0
+MOTG.US,D,20181114,000000,25.007,25.007,24.705,24.705,2585,0
+MOTG.US,D,20181115,000000,25.021,25.021,25.021,25.021,381,0
+MOTG.US,D,20181116,000000,24.944,25.155,24.944,25.155,1150,0
+MOTG.US,D,20181119,000000,24.83,24.83,24.82,24.82,1253,0
+MOTG.US,D,20181120,000000,24.418,24.495,24.418,24.495,3647,0
+MOTG.US,D,20181121,000000,24.619,24.725,24.619,24.686,3073,0
+MOTG.US,D,20181123,000000,24.505,24.705,24.475,24.705,1362,0
+MOTG.US,D,20181126,000000,24.905,24.905,24.838,24.838,2257,0
+MOTG.US,D,20181127,000000,24.926,24.926,24.926,24.926,2298,0
+MOTG.US,D,20181128,000000,25.155,25.155,25.06,25.107,1149,0
+MOTG.US,D,20181129,000000,25.548,25.568,25.548,25.568,501,0
+MOTG.US,D,20181130,000000,25.51,25.558,25.461,25.558,1531,0
+MOTG.US,D,20181203,000000,25.836,25.836,25.692,25.71,4417,0
+MOTG.US,D,20181204,000000,25.553,25.553,25.127,25.127,1985,0
+MOTG.US,D,20181206,000000,24.6,24.926,24.378,24.926,21504,0
+MOTG.US,D,20181207,000000,24.926,24.926,24.926,24.926,65,0
+MOTG.US,D,20181210,000000,24.42,24.54,24.159,24.54,1627,0
+MOTG.US,D,20181211,000000,24.715,24.791,24.53,24.53,421,0
+MOTG.US,D,20181212,000000,24.936,25.002,24.772,24.772,12806,0
+MOTG.US,D,20181213,000000,24.868,24.868,24.77,24.77,521,0
+MOTG.US,D,20181214,000000,24.485,24.485,24.278,24.278,2009,0
+MOTG.US,D,20181217,000000,24.093,24.198,23.788,23.788,4198,0
+MOTG.US,D,20181218,000000,24.036,24.036,23.86,23.86,2085,0
+MOTG.US,D,20181219,000000,24.005,24.005,23.586,23.586,355,0
+MOTG.US,D,20181220,000000,23.604,23.604,23.29,23.29,187,0
+MOTG.US,D,20181221,000000,23.537,23.537,22.974,22.974,3235,0
+MOTG.US,D,20181224,000000,22.748,22.748,22.505,22.505,6231,0
+MOTG.US,D,20181226,000000,22.719,23.319,22.526,23.319,8176,0
+MOTG.US,D,20181227,000000,23.075,23.459,23.006,23.459,4571,0
+MOTG.US,D,20181228,000000,23.681,23.681,23.54,23.54,641,0
+MOTG.US,D,20181231,000000,23.739,23.739,23.556,23.633,11368,0
+MOTG.US,D,20190102,000000,23.614,23.744,23.614,23.687,958,0
+MOTG.US,D,20190103,000000,23.45,23.45,23.296,23.296,524,0
+MOTG.US,D,20190104,000000,23.71,24,23.652,24,930,0
+MOTG.US,D,20190107,000000,24.105,24.263,24.105,24.109,3448,0
+MOTG.US,D,20190108,000000,24.172,24.276,24.172,24.276,727,0
+MOTG.US,D,20190109,000000,24.459,24.489,24.449,24.449,323,0
+MOTG.US,D,20190110,000000,24.325,24.513,24.325,24.513,108,0
+MOTG.US,D,20190111,000000,24.422,24.483,24.422,24.483,417,0
+MOTG.US,D,20190114,000000,24.325,24.36,24.325,24.36,105,0
+MOTG.US,D,20190115,000000,24.565,24.565,24.565,24.565,4,0
+MOTG.US,D,20190116,000000,24.59,24.59,24.59,24.59,89,0
+MOTG.US,D,20190117,000000,24.763,24.845,24.763,24.763,394,0
+MOTG.US,D,20190118,000000,25.085,25.085,25.035,25.035,103,0
+MOTG.US,D,20190122,000000,24.922,24.922,24.576,24.778,4963,0
+MOTG.US,D,20190123,000000,24.7,24.771,24.7,24.771,1101,0
+MOTG.US,D,20190124,000000,24.753,24.795,24.749,24.795,4471,0
+MOTG.US,D,20190125,000000,24.99,24.999,24.941,24.956,673,0
+MOTG.US,D,20190128,000000,24.778,24.797,24.739,24.797,1431,0
+MOTG.US,D,20190129,000000,24.855,24.855,24.829,24.829,260,0
+MOTG.US,D,20190130,000000,24.913,25.08,24.913,25.08,1273,0
+MOTG.US,D,20190131,000000,25.268,25.314,25.268,25.297,1298,0
+MOTG.US,D,20190201,000000,25.346,25.403,25.201,25.384,14793,0
+MOTG.US,D,20190204,000000,25.367,25.493,25.367,25.493,1668,0
+MOTG.US,D,20190205,000000,25.667,25.71,25.643,25.706,1263,0
+MOTG.US,D,20190206,000000,25.653,25.658,25.633,25.649,4929,0
+MOTG.US,D,20190207,000000,25.393,25.402,25.393,25.402,237,0
+MOTG.US,D,20190208,000000,25.22,25.343,25.22,25.343,1089,0
+MOTG.US,D,20190211,000000,25.431,25.431,25.374,25.38,3868,0
+MOTG.US,D,20190212,000000,25.633,25.739,25.633,25.739,206,0
+MOTG.US,D,20190213,000000,25.817,25.827,25.745,25.745,3248,0
+MOTG.US,D,20190214,000000,25.72,25.74,25.694,25.694,337,0
+MOTG.US,D,20190215,000000,25.858,25.902,25.851,25.902,540,0
+MOTG.US,D,20190219,000000,25.904,26.047,25.904,25.98,6093,0
+MOTG.US,D,20190220,000000,26.028,26.067,26.018,26.033,1073,0
+MOTG.US,D,20190221,000000,25.971,26.023,25.971,26.019,767,0
+MOTG.US,D,20190222,000000,26.162,26.162,26.134,26.152,400,0
+MOTG.US,D,20190225,000000,26.239,26.239,26.139,26.139,328,0
+MOTG.US,D,20190226,000000,26.182,26.216,26.182,26.183,1539,0
+MOTG.US,D,20190227,000000,26.091,26.115,25.98,26.105,1646,0
+MOTG.US,D,20190228,000000,26.048,26.11,26.048,26.053,613,0
+MOTG.US,D,20190301,000000,26.222,26.222,26.222,26.222,68,0
+MOTG.US,D,20190304,000000,26.278,26.278,25.999,26.089,4734,0
+MOTG.US,D,20190305,000000,26.095,26.144,26.068,26.112,5131,0
+MOTG.US,D,20190306,000000,26.144,26.144,25.956,25.956,2401,0
+MOTG.US,D,20190307,000000,25.807,25.827,25.729,25.741,601,0
+MOTG.US,D,20190308,000000,25.576,25.676,25.576,25.676,1711,0
+MOTG.US,D,20190311,000000,25.812,25.957,25.812,25.957,549,0
+MOTG.US,D,20190312,000000,26.017,26.017,26.017,26.017,639,0
+MOTG.US,D,20190313,000000,26.249,26.249,26.22,26.22,781,0
+MOTG.US,D,20190314,000000,26.226,26.231,26.22,26.22,458,0
+MOTG.US,D,20190315,000000,26.355,26.452,26.355,26.403,3176,0
+MOTG.US,D,20190318,000000,26.402,26.473,26.402,26.473,163,0
+MOTG.US,D,20190319,000000,26.455,26.455,26.455,26.455,1,0
+MOTG.US,D,20190320,000000,26.402,26.566,26.402,26.41,3385,0
+MOTG.US,D,20190321,000000,26.298,26.489,26.298,26.426,372,0
+MOTG.US,D,20190322,000000,26.221,26.221,25.924,25.924,713,0
+MOTG.US,D,20190325,000000,25.827,25.922,25.827,25.89,891,0
+MOTG.US,D,20190326,000000,26.162,26.162,26.054,26.1,5168,0
+MOTG.US,D,20190327,000000,26.038,26.038,25.857,25.992,5013,0
+MOTG.US,D,20190328,000000,25.999,26.063,25.999,26.063,131,0
+MOTG.US,D,20190329,000000,26.24,26.247,26.24,26.247,208,0
+MOTG.US,D,20190401,000000,26.422,26.521,26.422,26.521,988,0
+MOTG.US,D,20190402,000000,26.493,26.493,26.482,26.482,1045,0
+MOTG.US,D,20190403,000000,26.539,26.539,26.539,26.539,61,0
+MOTG.US,D,20190404,000000,26.562,26.578,26.562,26.578,1511,0
+MOTG.US,D,20190405,000000,26.669,26.669,26.669,26.669,15,0
+MOTG.US,D,20190408,000000,26.703,26.703,26.703,26.703,5,0
+MOTG.US,D,20190409,000000,26.617,26.617,26.552,26.552,187,0
+MOTG.US,D,20190410,000000,26.586,26.634,26.586,26.598,1607,0
+MOTG.US,D,20190411,000000,26.605,26.605,26.581,26.581,1744,0
+MOTG.US,D,20190412,000000,26.749,26.749,26.742,26.742,309,0
+MOTG.US,D,20190415,000000,26.779,26.779,26.694,26.694,418,0
+MOTG.US,D,20190416,000000,26.836,26.836,26.709,26.709,2319,0
+MOTG.US,D,20190417,000000,26.702,26.704,26.702,26.704,119,0
+MOTG.US,D,20190418,000000,26.74,26.769,26.74,26.769,1078,0
+MOTG.US,D,20190422,000000,26.702,26.767,26.702,26.767,196,0
+MOTG.US,D,20190423,000000,26.913,26.961,26.913,26.954,591,0
+MOTG.US,D,20190424,000000,26.924,26.97,26.91,26.91,1813,0
+MOTG.US,D,20190425,000000,26.942,26.95,26.942,26.95,107,0
+MOTG.US,D,20190426,000000,27.082,27.082,27.081,27.081,117,0
+MOTG.US,D,20190429,000000,27.1,27.1,27.1,27.1,3,0
+MOTG.US,D,20190430,000000,27.057,27.188,27.057,27.188,1106,0
+MOTG.US,D,20190501,000000,26.98,26.98,26.98,26.98,104,0
+MOTG.US,D,20190502,000000,26.97,26.97,26.885,26.885,546,0
+MOTG.US,D,20190503,000000,27.162,27.203,27.162,27.203,116,0
+MOTG.US,D,20190506,000000,26.919,27.053,26.919,27.053,611,0
+MOTG.US,D,20190507,000000,26.607,26.607,26.607,26.607,83,0
+MOTG.US,D,20190508,000000,26.555,26.555,26.555,26.555,93,0
+MOTG.US,D,20190509,000000,26.198,26.48,26.198,26.48,319,0
+MOTG.US,D,20190510,000000,26.211,26.589,26.211,26.589,183,0
+MOTG.US,D,20190513,000000,26.06,26.077,26.06,26.077,154,0
+MOTG.US,D,20190514,000000,26.298,26.298,26.264,26.264,164,0
+MOTG.US,D,20190515,000000,26.318,26.409,26.318,26.409,104,0
+MOTG.US,D,20190516,000000,26.605,26.73,26.605,26.623,1201,0
+MOTG.US,D,20190517,000000,26.454,26.454,26.454,26.454,122,0
+MOTG.US,D,20190520,000000,26.355,26.355,26.329,26.329,423,0
+MOTG.US,D,20190521,000000,26.476,26.476,26.476,26.476,2,0
+MOTG.US,D,20190522,000000,26.47,26.47,26.47,26.47,4,0
+MOTG.US,D,20190523,000000,26.24,26.24,26.24,26.24,116,0
+MOTG.US,D,20190524,000000,26.33,26.33,26.33,26.33,10,0
+MOTG.US,D,20190528,000000,26.239,26.239,26.084,26.084,209,0
+MOTG.US,D,20190529,000000,25.931,25.931,25.845,25.882,730,0
+MOTG.US,D,20190530,000000,25.939,25.939,25.939,25.939,60,0
+MOTG.US,D,20190531,000000,25.624,25.692,25.624,25.692,156,0
+MOTG.US,D,20190603,000000,25.827,25.827,25.653,25.672,1294,0
+MOTG.US,D,20190604,000000,25.854,26.118,25.854,26.118,212,0
+MOTG.US,D,20190605,000000,26.154,26.225,26.154,26.225,573,0
+MOTG.US,D,20190606,000000,26.34,26.41,26.34,26.41,209,0
+MOTG.US,D,20190607,000000,26.764,26.764,26.764,26.764,75,0
+MOTG.US,D,20190610,000000,26.951,26.965,26.926,26.926,801,0
+MOTG.US,D,20190611,000000,27,27,26.909,26.909,3421,0
+MOTG.US,D,20190612,000000,26.903,26.903,26.822,26.822,149,0
+MOTG.US,D,20190613,000000,26.933,26.933,26.884,26.893,4323,0
+MOTG.US,D,20190614,000000,26.788,26.816,26.774,26.816,961,0
+MOTG.US,D,20190617,000000,26.789,26.789,26.789,26.789,1,0
+MOTG.US,D,20190618,000000,27.055,27.055,27.055,27.055,1,0
+MOTG.US,D,20190619,000000,27.211,27.231,27.193,27.231,313,0
+MOTG.US,D,20190620,000000,27.472,27.472,27.472,27.472,128,0
+MOTG.US,D,20190621,000000,27.392,27.392,27.392,27.392,4,0
+MOTG.US,D,20190624,000000,27.442,27.529,27.32,27.32,3311,0
+MOTG.US,D,20190625,000000,27.356,27.356,27.196,27.196,931,0
+MOTG.US,D,20190626,000000,27.172,27.172,27.144,27.15,943,0
+MOTG.US,D,20190627,000000,27.269,27.269,27.262,27.262,620,0
+MOTG.US,D,20190628,000000,27.269,27.346,27.269,27.346,1940,0
+MOTG.US,D,20190701,000000,27.529,27.529,27.518,27.518,807,0
+MOTG.US,D,20190702,000000,27.548,27.548,27.509,27.543,910,0
+MOTG.US,D,20190703,000000,27.763,27.763,27.763,27.763,48,0
+MOTG.US,D,20190705,000000,27.625,27.625,27.625,27.625,75,0
+MOTG.US,D,20190708,000000,27.504,27.504,27.504,27.504,45,0
+MOTG.US,D,20190709,000000,27.481,27.534,27.481,27.534,476,0
+MOTG.US,D,20190710,000000,27.641,27.641,27.641,27.641,7,0
+MOTG.US,D,20190711,000000,27.599,27.673,27.599,27.642,2065,0
+MOTG.US,D,20190712,000000,27.653,27.689,27.635,27.689,418,0
+MOTG.US,D,20190715,000000,27.735,27.755,27.735,27.754,4008,0
+MOTG.US,D,20190716,000000,27.74,27.74,27.693,27.693,567,0
+MOTG.US,D,20190717,000000,27.693,27.693,27.609,27.609,1370,0
+MOTG.US,D,20190718,000000,27.775,27.775,27.615,27.775,2786,0
+MOTG.US,D,20190719,000000,27.779,27.779,27.661,27.661,1299,0
+MOTG.US,D,20190722,000000,27.73,27.73,27.663,27.693,846,0
+MOTG.US,D,20190723,000000,27.788,27.817,27.788,27.817,197,0
+MOTG.US,D,20190724,000000,27.922,27.922,27.922,27.922,72,0
+MOTG.US,D,20190725,000000,27.814,27.814,27.814,27.814,5,0
+MOTG.US,D,20190726,000000,28.01,28.053,28.01,28.053,502,0
+MOTG.US,D,20190729,000000,28.028,28.097,28.028,28.081,5429,0
+MOTG.US,D,20190730,000000,27.847,27.847,27.847,27.847,12,0
+MOTG.US,D,20190731,000000,27.586,27.586,27.586,27.586,22,0
+MOTG.US,D,20190801,000000,27.91,27.921,27.486,27.486,301,0
+MOTG.US,D,20190802,000000,27.326,27.348,27.326,27.348,302,0
+MOTG.US,D,20190805,000000,26.884,26.884,26.548,26.6,928,0
+MOTG.US,D,20190806,000000,26.759,26.842,26.759,26.842,2797,0
+MOTG.US,D,20190807,000000,26.938,26.938,26.938,26.938,24,0
+MOTG.US,D,20190808,000000,27.307,27.307,27.306,27.306,159,0
+MOTG.US,D,20190809,000000,27.193,27.193,27.193,27.193,58,0
+MOTG.US,D,20190812,000000,26.97,27.015,26.897,26.897,1187,0
+MOTG.US,D,20190813,000000,27.188,27.188,27.188,27.188,202,0
+MOTG.US,D,20190814,000000,26.783,26.783,26.534,26.534,455,0
+MOTG.US,D,20190815,000000,26.616,26.616,26.616,26.616,67,0
+MOTG.US,D,20190816,000000,26.803,26.98,26.803,26.98,495,0
+MOTG.US,D,20190819,000000,27.163,27.249,27.163,27.199,2034,0
+MOTG.US,D,20190820,000000,27.163,27.163,27.066,27.066,509,0
+MOTG.US,D,20190821,000000,27.225,27.225,27.221,27.225,139,0
+MOTG.US,D,20190822,000000,27.241,27.241,27.087,27.16,309,0
+MOTG.US,D,20190823,000000,26.816,27.172,26.56,26.56,1972,0
+MOTG.US,D,20190826,000000,26.867,26.867,26.867,26.867,20,0
+MOTG.US,D,20190827,000000,26.863,26.863,26.863,26.863,53,0
+MOTG.US,D,20190828,000000,26.987,26.987,26.987,26.987,93,0
+MOTG.US,D,20190829,000000,27.211,27.326,27.211,27.285,1160,0
+MOTG.US,D,20190830,000000,27.318,27.346,27.284,27.346,471,0
+MOTG.US,D,20190903,000000,27.198,27.198,27.198,27.198,58,0
+MOTG.US,D,20190904,000000,27.445,27.445,27.445,27.445,5,0
+MOTG.US,D,20190905,000000,27.739,27.74,27.714,27.714,2445,0
+MOTG.US,D,20190906,000000,27.824,27.824,27.824,27.824,150,0
+MOTG.US,D,20190909,000000,27.771,27.771,27.771,27.771,3,0
+MOTG.US,D,20190910,000000,27.653,27.679,27.653,27.679,374,0
+MOTG.US,D,20190911,000000,27.916,27.916,27.916,27.916,30,0
+MOTG.US,D,20190912,000000,28.038,28.051,28,28.051,922,0
+MOTG.US,D,20190913,000000,28.105,28.105,27.997,27.997,537,0
+MOTG.US,D,20190916,000000,27.851,27.851,27.851,27.851,36,0
+MOTG.US,D,20190917,000000,28.008,28.008,28.008,28.008,53,0
+MOTG.US,D,20190918,000000,27.951,28.04,27.951,28.04,2051,0
+MOTG.US,D,20190919,000000,28.046,28.046,28.046,28.046,11,0
+MOTG.US,D,20190920,000000,28.03,28.03,28.03,28.03,33,0
+MOTG.US,D,20190923,000000,28.032,28.038,28.02,28.02,973,0
+MOTG.US,D,20190924,000000,27.807,27.821,27.807,27.821,205,0
+MOTG.US,D,20190925,000000,27.951,27.951,27.946,27.946,445,0
+MOTG.US,D,20190926,000000,27.923,27.933,27.923,27.923,110,0
+MOTG.US,D,20190927,000000,27.904,27.991,27.682,27.779,974,0
+MOTG.US,D,20190930,000000,27.927,27.927,27.927,27.927,108,0
+MOTG.US,D,20191001,000000,27.72,27.72,27.647,27.647,341,0
+MOTG.US,D,20191002,000000,27.105,27.413,27.105,27.105,824,0
+MOTG.US,D,20191003,000000,27.077,27.315,27.077,27.313,399,0
+MOTG.US,D,20191004,000000,27.551,27.705,27.551,27.705,448,0
+MOTG.US,D,20191007,000000,27.697,27.72,27.656,27.656,2707,0
+MOTG.US,D,20191008,000000,27.356,27.356,27.253,27.253,703,0
+MOTG.US,D,20191009,000000,27.546,27.546,27.546,27.546,50,0
+MOTG.US,D,20191010,000000,27.668,27.683,27.668,27.68,2460,0
+MOTG.US,D,20191011,000000,28.097,28.115,27.979,27.979,470,0
+MOTG.US,D,20191014,000000,27.951,27.951,27.929,27.929,233,0
+MOTG.US,D,20191015,000000,28.028,28.211,28.028,28.183,609,0
+MOTG.US,D,20191016,000000,28.129,28.13,28.129,28.13,1314,0
+MOTG.US,D,20191017,000000,28.241,28.278,28.241,28.257,300,0
+MOTG.US,D,20191018,000000,28.211,28.221,28.149,28.191,3137,0
+MOTG.US,D,20191021,000000,28.328,28.329,28.298,28.329,837,0
+MOTG.US,D,20191022,000000,28.278,28.328,28.134,28.134,577,0
+MOTG.US,D,20191023,000000,28.134,28.174,28.115,28.153,983,0
+MOTG.US,D,20191024,000000,28.31,28.374,28.25,28.374,2297,0
+MOTG.US,D,20191025,000000,28.385,28.385,28.36,28.36,1084,0
+MOTG.US,D,20191028,000000,28.452,28.539,28.452,28.51,3856,0
+MOTG.US,D,20191029,000000,28.558,28.558,28.491,28.491,726,0
+MOTG.US,D,20191030,000000,28.442,28.671,28.442,28.671,1190,0
+MOTG.US,D,20191031,000000,28.635,28.635,28.495,28.535,1058,0
+MOTG.US,D,20191101,000000,28.746,28.779,28.746,28.77,3098,0
+MOTG.US,D,20191104,000000,28.861,28.861,28.783,28.783,965,0
+MOTG.US,D,20191105,000000,28.769,28.808,28.704,28.747,4761,0
+MOTG.US,D,20191106,000000,28.798,28.836,28.759,28.823,2667,0
+MOTG.US,D,20191107,000000,28.923,28.923,28.853,28.853,714,0
+MOTG.US,D,20191108,000000,28.856,28.963,28.856,28.963,1808,0
+MOTG.US,D,20191111,000000,28.876,28.953,28.876,28.931,6756,0
+MOTG.US,D,20191112,000000,29.047,29.047,28.961,28.961,714,0
+MOTG.US,D,20191113,000000,29.029,29.048,29.02,29.027,2104,0
+MOTG.US,D,20191114,000000,29,29.015,28.956,29.015,829,0
+MOTG.US,D,20191115,000000,29.135,29.255,29.125,29.255,3315,0
+MOTG.US,D,20191118,000000,29.252,29.284,29.252,29.284,945,0
+MOTG.US,D,20191119,000000,29.309,29.346,29.269,29.313,1354,0
+MOTG.US,D,20191120,000000,29.25,29.25,29.145,29.152,2654,0
+MOTG.US,D,20191121,000000,29.02,29.104,29.02,29.104,133,0
+MOTG.US,D,20191122,000000,29.125,29.155,29.125,29.155,144,0
+MOTG.US,D,20191125,000000,29.299,29.414,29.299,29.414,8271,0
+MOTG.US,D,20191126,000000,29.414,29.51,29.414,29.51,1516,0
+MOTG.US,D,20191127,000000,29.529,29.604,29.529,29.604,2399,0
+MOTG.US,D,20191129,000000,29.519,29.578,29.486,29.486,872,0
+MOTG.US,D,20191202,000000,29.452,29.452,29.24,29.306,4612,0
+MOTG.US,D,20191203,000000,29.048,29.19,29.038,29.175,1135,0
+MOTG.US,D,20191204,000000,29.357,29.357,29.322,29.322,1124,0
+MOTG.US,D,20191205,000000,29.299,29.384,29.299,29.361,4826,0
+MOTG.US,D,20191206,000000,29.568,29.568,29.531,29.531,247,0
+MOTG.US,D,20191209,000000,29.51,29.553,29.474,29.474,5008,0
+MOTG.US,D,20191210,000000,29.481,29.549,29.481,29.484,541,0
+MOTG.US,D,20191211,000000,29.568,29.638,29.568,29.638,1250,0
+MOTG.US,D,20191212,000000,29.539,29.786,29.539,29.786,2032,0
+MOTG.US,D,20191213,000000,29.817,29.948,29.803,29.919,6408,0
+MOTG.US,D,20191216,000000,30.246,30.256,30.226,30.226,4836,0
+MOTG.US,D,20191217,000000,30.135,30.135,30.104,30.107,3739,0
+MOTG.US,D,20191218,000000,30.107,30.117,30.097,30.101,2161,0
+MOTG.US,D,20191219,000000,30.068,30.164,30.068,30.141,3144,0
+MOTG.US,D,20191220,000000,30.298,30.324,30.288,30.318,1180,0
+MOTG.US,D,20191223,000000,30.26,30.26,30.006,30.006,6425,0
+MOTG.US,D,20191224,000000,29.972,29.982,29.972,29.982,372,0
+MOTG.US,D,20191226,000000,30.121,30.121,30.121,30.121,469,0
+MOTG.US,D,20191227,000000,30.208,30.288,30.192,30.196,22951,0
+MOTG.US,D,20191230,000000,29.987,30.045,29.954,29.954,3216,0
+MOTG.US,D,20191231,000000,29.948,30.02,29.922,30.02,2105,0
+MOTG.US,D,20200102,000000,30.23,30.342,30.187,30.342,1702,0
+MOTG.US,D,20200103,000000,30.045,30.24,30.045,30.149,14912,0
+MOTG.US,D,20200106,000000,30.055,30.235,30.03,30.235,3145,0
+MOTG.US,D,20200107,000000,30.201,30.238,30.186,30.186,1116,0
+MOTG.US,D,20200108,000000,30.244,30.425,30.244,30.352,3012,0
+MOTG.US,D,20200109,000000,30.523,30.523,30.469,30.521,3262,0
+MOTG.US,D,20200110,000000,30.647,30.679,30.523,30.53,4871,0
+MOTG.US,D,20200113,000000,30.61,30.714,30.581,30.714,2873,0
+MOTG.US,D,20200114,000000,30.727,30.727,30.669,30.677,1131,0
+MOTG.US,D,20200115,000000,30.841,30.889,30.805,30.856,5012,0
+MOTG.US,D,20200116,000000,30.941,31.005,30.941,31.005,3575,0
+MOTG.US,D,20200117,000000,31.133,31.151,31.126,31.151,920,0
+MOTG.US,D,20200121,000000,30.99,30.99,30.912,30.915,2640,0
+MOTG.US,D,20200122,000000,31.028,31.028,30.982,30.982,781,0
+MOTG.US,D,20200123,000000,30.757,30.915,30.748,30.915,2103,0
+MOTG.US,D,20200124,000000,30.98,30.98,30.591,30.655,2716,0
+MOTG.US,D,20200127,000000,30.28,30.28,29.929,30.129,14790,0
+MOTG.US,D,20200128,000000,30.27,30.537,30.27,30.499,752,0
+MOTG.US,D,20200129,000000,30.539,30.539,30.539,30.539,191,0
+MOTG.US,D,20200130,000000,30.298,30.649,30.298,30.649,493,0
+MOTG.US,D,20200131,000000,30.192,30.192,30.146,30.146,785,0
+MOTG.US,D,20200203,000000,30.532,30.542,30.423,30.423,3961,0
+MOTG.US,D,20200204,000000,30.873,31.035,30.873,30.938,6266,0
+MOTG.US,D,20200205,000000,31.112,31.114,31.024,31.088,3883,0
+MOTG.US,D,20200206,000000,31.092,31.102,31.092,31.102,637,0
+MOTG.US,D,20200207,000000,30.909,30.909,30.896,30.896,545,0
+MOTG.US,D,20200210,000000,31.019,31.125,31,31.125,639,0
+MOTG.US,D,20200211,000000,31.348,31.348,31.269,31.269,254,0
+MOTG.US,D,20200212,000000,31.263,31.338,31.262,31.338,1059,0
+MOTG.US,D,20200213,000000,31.147,31.34,31.147,31.228,3536,0
+MOTG.US,D,20200214,000000,31.252,31.302,31.252,31.302,1180,0
+MOTG.US,D,20200218,000000,31.119,31.151,31.068,31.134,1368,0
+MOTG.US,D,20200219,000000,31.26,31.326,31.26,31.302,5281,0
+MOTG.US,D,20200220,000000,30.937,31.118,30.931,31.118,1787,0
+MOTG.US,D,20200221,000000,31,31,30.785,30.831,4877,0
+MOTG.US,D,20200224,000000,29.987,30.01,29.831,29.831,1842,0
+MOTG.US,D,20200225,000000,29.851,29.851,29.112,29.144,1065,0
+MOTG.US,D,20200226,000000,29.115,29.115,29.065,29.065,499,0
+MOTG.US,D,20200227,000000,28.401,28.401,28.056,28.056,582,0
+MOTG.US,D,20200228,000000,27.192,27.596,27.082,27.596,12835,0
+MOTG.US,D,20200302,000000,27.981,28.604,27.981,28.604,14726,0
+MOTG.US,D,20200303,000000,28.887,28.887,27.961,28.084,2041,0
+MOTG.US,D,20200304,000000,28.608,29.114,28.608,29.114,610,0
+MOTG.US,D,20200305,000000,28.486,28.53,28.136,28.148,2202,0
+MOTG.US,D,20200306,000000,27.416,27.698,27.27,27.698,2744,0
+MOTG.US,D,20200309,000000,25.809,26.394,23.803,25.673,15682,0
+MOTG.US,D,20200310,000000,26.607,26.642,25.731,26.642,3646,0
+MOTG.US,D,20200311,000000,25.789,25.822,25.481,25.481,760,0
+MOTG.US,D,20200312,000000,23.374,24.338,23.067,23.228,12142,0
+MOTG.US,D,20200313,000000,24.883,24.883,23.822,24.661,8672,0
+MOTG.US,D,20200316,000000,21.689,23.374,21.426,22.394,6927,0
+MOTG.US,D,20200317,000000,22.609,23.581,22.609,23.581,5483,0
+MOTG.US,D,20200318,000000,22.361,22.361,21.582,22.319,5968,0
+MOTG.US,D,20200319,000000,22.195,23.043,22.195,22.776,1735,0
+MOTG.US,D,20200320,000000,22.867,22.867,21.933,21.933,3316,0
+MOTG.US,D,20200323,000000,21.689,21.747,21.222,21.372,3668,0
+MOTG.US,D,20200324,000000,22.614,23.195,22.614,23.195,1233,0
+MOTG.US,D,20200325,000000,24.231,24.241,23.637,23.637,5521,0
+MOTG.US,D,20200326,000000,24.396,24.899,24.396,24.899,1055,0
+MOTG.US,D,20200327,000000,24.143,24.418,23.987,24.053,6801,0
+MOTG.US,D,20200330,000000,24.065,24.724,24.065,24.724,1600,0
+MOTG.US,D,20200331,000000,24.796,24.796,24.348,24.455,867,0
+MOTG.US,D,20200401,000000,23.525,23.525,23.404,23.437,420,0
+MOTG.US,D,20200402,000000,23.831,23.899,23.493,23.807,2279,0
+MOTG.US,D,20200403,000000,23.412,23.535,23.412,23.535,620,0
+MOTG.US,D,20200406,000000,24.309,25.004,24.309,25.004,14096,0
+MOTG.US,D,20200407,000000,25.234,25.429,25.026,25.026,1413,0
+MOTG.US,D,20200408,000000,24.971,25.571,24.971,25.571,1905,0
+MOTG.US,D,20200409,000000,25.935,25.935,25.935,25.935,118,0
+MOTG.US,D,20200413,000000,25.507,25.661,25.385,25.661,5125,0
+MOTG.US,D,20200414,000000,26.435,26.435,26.435,26.435,218,0
+MOTG.US,D,20200415,000000,25.741,25.887,25.682,25.737,13649,0
+MOTG.US,D,20200416,000000,25.764,25.909,25.764,25.909,276,0
+MOTG.US,D,20200417,000000,26.316,26.63,26.316,26.63,1521,0
+MOTG.US,D,20200420,000000,26.7,26.711,26.398,26.418,9953,0
+MOTG.US,D,20200421,000000,25.915,25.915,25.642,25.688,5250,0
+MOTG.US,D,20200422,000000,26.038,26.195,26.038,26.195,1663,0
+MOTG.US,D,20200423,000000,26.394,26.394,26.09,26.09,345,0
+MOTG.US,D,20200424,000000,26.111,26.386,26.111,26.386,3270,0
+MOTG.US,D,20200427,000000,26.881,26.881,26.881,26.881,231,0
+MOTG.US,D,20200428,000000,27.23,27.23,26.802,26.802,1004,0
+MOTG.US,D,20200429,000000,27.376,27.552,27.376,27.552,1197,0
+MOTG.US,D,20200430,000000,27.401,27.401,27.172,27.255,996,0
+MOTG.US,D,20200501,000000,26.429,26.429,26.429,26.429,270,0
+MOTG.US,D,20200504,000000,26.309,26.517,26.309,26.517,316,0
+MOTG.US,D,20200505,000000,26.944,27.006,26.841,26.851,1428,0
+MOTG.US,D,20200506,000000,27.017,27.017,26.797,26.797,651,0
+MOTG.US,D,20200507,000000,27.123,27.203,27.038,27.038,645,0
+MOTG.US,D,20200508,000000,27.435,27.464,27.426,27.456,2015,0
+MOTG.US,D,20200511,000000,27.375,27.606,27.375,27.551,1345,0
+MOTG.US,D,20200512,000000,27.542,27.555,27.08,27.08,1402,0
+MOTG.US,D,20200513,000000,27.094,27.094,26.735,26.735,1512,0
+MOTG.US,D,20200514,000000,26.657,26.83,26.657,26.83,405,0
+MOTG.US,D,20200515,000000,26.838,26.95,26.838,26.95,165,0
+MOTG.US,D,20200518,000000,27.824,27.824,27.788,27.788,374,0
+MOTG.US,D,20200519,000000,27.8,27.815,27.639,27.639,1335,0
+MOTG.US,D,20200520,000000,28.107,28.142,28.107,28.142,532,0
+MOTG.US,D,20200521,000000,28.052,28.052,27.819,27.819,2172,0
+MOTG.US,D,20200522,000000,27.734,27.734,27.734,27.734,78,0
+MOTG.US,D,20200526,000000,28.244,28.448,28.244,28.25,1472,0
+MOTG.US,D,20200527,000000,28.195,28.561,28.195,28.561,495,0
+MOTG.US,D,20200528,000000,28.837,28.925,28.689,28.689,3659,0
+MOTG.US,D,20200529,000000,28.766,28.766,28.766,28.766,58,0
+MOTG.US,D,20200601,000000,29.048,29.048,29.048,29.048,337,0
+MOTG.US,D,20200602,000000,29.218,29.363,29.218,29.363,470,0
+MOTG.US,D,20200603,000000,29.705,29.889,29.705,29.838,2684,0
+MOTG.US,D,20200604,000000,29.743,29.743,29.586,29.625,1007,0
+MOTG.US,D,20200605,000000,30.28,30.348,30.104,30.26,14882,0
+MOTG.US,D,20200608,000000,30.363,30.549,30.363,30.549,492,0
+MOTG.US,D,20200609,000000,30.235,30.235,30.234,30.234,206,0
+MOTG.US,D,20200610,000000,30.177,30.318,30.177,30.277,992,0
+MOTG.US,D,20200611,000000,28.945,28.945,28.571,28.571,581,0
+MOTG.US,D,20200612,000000,29.018,29.018,28.604,28.943,4176,0
+MOTG.US,D,20200615,000000,28.701,29.286,28.604,29.116,3311,0
+MOTG.US,D,20200616,000000,29.869,29.869,29.495,29.562,15647,0
+MOTG.US,D,20200617,000000,29.738,29.821,29.73,29.73,838,0
+MOTG.US,D,20200618,000000,29.658,29.658,29.658,29.658,154,0
+MOTG.US,D,20200619,000000,29.875,29.875,29.574,29.574,637,0
+MOTG.US,D,20200622,000000,29.627,29.693,29.528,29.693,431,0
+MOTG.US,D,20200623,000000,29.938,29.957,29.818,29.818,1467,0
+MOTG.US,D,20200624,000000,29.314,29.334,28.964,29.098,9198,0
+MOTG.US,D,20200625,000000,29.023,29.305,29.023,29.287,1565,0
+MOTG.US,D,20200626,000000,29.178,29.178,28.768,28.768,433,0
+MOTG.US,D,20200629,000000,28.964,29.02,28.964,29.02,621,0
+MOTG.US,D,20200630,000000,29.14,29.33,29.091,29.33,1477,0
+MOTG.US,D,20200701,000000,29.606,29.606,29.542,29.542,1036,0
+MOTG.US,D,20200702,000000,29.851,29.87,29.688,29.688,713,0
+MOTG.US,D,20200706,000000,30.142,30.146,30.05,30.146,5244,0
+MOTG.US,D,20200707,000000,29.987,29.997,29.806,29.806,2550,0
+MOTG.US,D,20200708,000000,29.801,30.064,29.801,30.064,1427,0
+MOTG.US,D,20200709,000000,29.714,29.918,29.714,29.903,1166,0
+MOTG.US,D,20200710,000000,29.841,30.147,29.841,30.147,732,0
+MOTG.US,D,20200713,000000,30.318,30.318,29.876,29.876,553,0
+MOTG.US,D,20200714,000000,29.728,30.165,29.728,30.165,1264,0
+MOTG.US,D,20200715,000000,30.503,30.608,30.503,30.608,231,0
+MOTG.US,D,20200716,000000,30.386,30.397,30.386,30.397,679,0
+MOTG.US,D,20200717,000000,30.502,30.649,30.502,30.621,2293,0
+MOTG.US,D,20200720,000000,30.591,30.765,30.591,30.765,1169,0
+MOTG.US,D,20200721,000000,31.053,31.053,30.844,30.848,740,0
+MOTG.US,D,20200722,000000,30.922,31,30.922,31,2037,0
+MOTG.US,D,20200723,000000,31.005,31.058,30.689,30.689,14981,0
+MOTG.US,D,20200724,000000,30.348,30.416,30.348,30.401,1101,0
+MOTG.US,D,20200727,000000,30.591,30.691,30.563,30.691,3522,0
+MOTG.US,D,20200728,000000,30.696,30.747,30.557,30.557,2581,0
+MOTG.US,D,20200729,000000,30.591,30.883,30.591,30.866,5387,0
+MOTG.US,D,20200730,000000,30.601,30.601,30.595,30.595,746,0
+MOTG.US,D,20200731,000000,30.24,30.28,30.169,30.26,6812,0
+MOTG.US,D,20200803,000000,30.406,30.646,30.376,30.601,7606,0
+MOTG.US,D,20200804,000000,30.581,30.628,30.581,30.612,1418,0
+MOTG.US,D,20200805,000000,30.815,30.815,30.797,30.797,1345,0
+MOTG.US,D,20200806,000000,30.688,30.854,30.688,30.854,1868,0
+MOTG.US,D,20200807,000000,30.798,30.798,30.798,30.798,41,0
+MOTG.US,D,20200810,000000,30.795,30.877,30.795,30.877,1135,0
+MOTG.US,D,20200811,000000,31.166,31.184,30.853,30.853,686,0
+MOTG.US,D,20200812,000000,31.307,31.307,31.267,31.267,1017,0
+MOTG.US,D,20200813,000000,31.28,31.28,31.059,31.193,8236,0
+MOTG.US,D,20200814,000000,31.126,31.133,31.009,31.07,8199,0
+MOTG.US,D,20200817,000000,31.257,31.257,31.257,31.257,152,0
+MOTG.US,D,20200818,000000,31.364,31.364,31.364,31.364,262,0
+MOTG.US,D,20200819,000000,31.409,31.438,31.202,31.202,792,0
+MOTG.US,D,20200820,000000,31.131,31.226,31.131,31.226,223,0
+MOTG.US,D,20200821,000000,31.038,31.148,31.038,31.148,1135,0
+MOTG.US,D,20200824,000000,31.428,31.428,31.364,31.418,2288,0
+MOTG.US,D,20200825,000000,31.555,31.625,31.555,31.625,104,0
+MOTG.US,D,20200826,000000,31.789,32.083,31.789,32.083,855,0
+MOTG.US,D,20200827,000000,31.959,32.144,31.959,32.058,629,0
+MOTG.US,D,20200828,000000,32.061,32.261,32.061,32.249,4770,0
+MOTG.US,D,20200831,000000,32.192,32.192,32.192,32.192,59,0
+MOTG.US,D,20200901,000000,32.061,32.252,32.061,32.252,3291,0
+MOTG.US,D,20200902,000000,32.548,32.816,32.548,32.795,454,0
+MOTG.US,D,20200903,000000,32.685,32.685,31.753,31.901,2452,0
+MOTG.US,D,20200904,000000,31.974,31.978,31.272,31.712,1540,0
+MOTG.US,D,20200908,000000,31.184,31.302,31.075,31.075,1611,0
+MOTG.US,D,20200909,000000,31.477,31.721,31.477,31.595,4076,0
+MOTG.US,D,20200910,000000,31.681,31.681,31.151,31.151,2226,0
+MOTG.US,D,20200911,000000,31.34,31.38,31.292,31.292,1039,0
+MOTG.US,D,20200914,000000,31.737,31.737,31.669,31.669,1456,0
+MOTG.US,D,20200915,000000,31.876,31.945,31.799,31.861,1347,0
+MOTG.US,D,20200916,000000,32.042,32.042,31.788,31.788,437,0
+MOTG.US,D,20200917,000000,31.467,31.599,31.438,31.599,2382,0
+MOTG.US,D,20200918,000000,31.661,31.662,31.326,31.37,1414,0
+MOTG.US,D,20200921,000000,30.591,30.835,30.552,30.835,2230,0
+MOTG.US,D,20200922,000000,31.055,31.055,31.055,31.055,139,0
+MOTG.US,D,20200923,000000,30.677,30.677,30.677,30.677,64,0
+MOTG.US,D,20200924,000000,30.561,30.709,30.561,30.709,261,0
+MOTG.US,D,20200925,000000,30.61,30.981,30.559,30.981,1511,0
+MOTG.US,D,20200928,000000,31.331,31.448,31.331,31.372,1960,0
+MOTG.US,D,20200929,000000,31.39,31.39,31.199,31.229,2550,0
+MOTG.US,D,20200930,000000,31.478,31.478,31.331,31.44,2196,0
+MOTG.US,D,20201001,000000,31.458,31.477,31.452,31.452,1514,0
+MOTG.US,D,20201002,000000,31.335,31.335,31.279,31.279,684,0
+MOTG.US,D,20201005,000000,31.633,31.721,31.545,31.71,2216,0
+MOTG.US,D,20201006,000000,31.623,31.862,31.502,31.502,642,0
+MOTG.US,D,20201007,000000,31.91,31.954,31.91,31.931,3902,0
+MOTG.US,D,20201008,000000,32.14,32.231,32.14,32.231,8127,0
+MOTG.US,D,20201009,000000,32.461,32.481,32.459,32.459,630,0
+MOTG.US,D,20201012,000000,32.738,32.82,32.7,32.747,3340,0
+MOTG.US,D,20201013,000000,32.588,32.588,32.588,32.588,234,0
+MOTG.US,D,20201014,000000,32.577,32.577,32.47,32.47,4822,0
+MOTG.US,D,20201015,000000,32.012,32.255,32.012,32.255,415,0
+MOTG.US,D,20201016,000000,32.607,32.607,32.442,32.442,2865,0
+MOTG.US,D,20201019,000000,32.529,32.529,31.998,31.998,3461,0
+MOTG.US,D,20201020,000000,32.198,32.251,32.081,32.081,5206,0
+MOTG.US,D,20201021,000000,32.195,32.195,32.048,32.048,1918,0
+MOTG.US,D,20201022,000000,32.127,32.127,32.127,32.127,80,0
+MOTG.US,D,20201023,000000,32.12,32.14,32.032,32.114,1122,0
+MOTG.US,D,20201026,000000,31.827,31.827,31.36,31.545,3843,0
+MOTG.US,D,20201027,000000,31.555,31.584,31.447,31.447,835,0
+MOTG.US,D,20201028,000000,30.912,30.912,30.464,30.464,1449,0
+MOTG.US,D,20201029,000000,30.803,30.803,30.679,30.803,280,0
+MOTG.US,D,20201030,000000,30.407,30.439,30.298,30.439,2622,0
+MOTG.US,D,20201102,000000,30.883,30.883,30.697,30.836,1497,0
+MOTG.US,D,20201103,000000,31.277,31.482,31.257,31.374,6197,0
+MOTG.US,D,20201104,000000,32.402,32.539,32.187,32.187,3135,0
+MOTG.US,D,20201105,000000,32.604,32.636,32.558,32.558,2264,0
+MOTG.US,D,20201106,000000,32.595,32.596,32.461,32.518,3136,0
+MOTG.US,D,20201109,000000,33.269,33.434,33.02,33.02,904,0
+MOTG.US,D,20201110,000000,33.043,33.142,33.034,33.084,3671,0
+MOTG.US,D,20201111,000000,33.298,33.318,33.187,33.261,3153,0
+MOTG.US,D,20201112,000000,33.191,33.191,32.869,32.869,1502,0
+MOTG.US,D,20201113,000000,33.026,33.376,33.026,33.328,8135,0
+MOTG.US,D,20201116,000000,33.61,33.61,33.575,33.575,1197,0
+MOTG.US,D,20201117,000000,33.541,33.629,33.539,33.539,1475,0
+MOTG.US,D,20201118,000000,33.628,33.629,33.358,33.358,2395,0
+MOTG.US,D,20201119,000000,33.278,33.48,33.278,33.48,1741,0
+MOTG.US,D,20201120,000000,33.483,33.483,33.429,33.429,414,0
+MOTG.US,D,20201123,000000,33.596,33.596,33.454,33.499,2085,0
+MOTG.US,D,20201124,000000,33.669,34.048,33.669,34.024,1399,0
+MOTG.US,D,20201125,000000,33.93,33.97,33.912,33.922,1926,0
+MOTG.US,D,20201127,000000,34.096,34.114,34.078,34.114,2297,0
+MOTG.US,D,20201130,000000,34.087,34.087,33.807,33.807,2071,0
+MOTG.US,D,20201201,000000,34.252,34.292,34.229,34.244,6344,0
+MOTG.US,D,20201202,000000,34.014,34.194,34.014,34.17,3404,0
+MOTG.US,D,20201203,000000,34.238,34.325,34.142,34.145,7495,0
+MOTG.US,D,20201204,000000,34.384,34.481,34.384,34.481,1325,0
+MOTG.US,D,20201207,000000,34.36,34.399,34.311,34.351,2014,0
+MOTG.US,D,20201208,000000,34.377,34.56,34.377,34.56,998,0
+MOTG.US,D,20201209,000000,34.565,34.613,34.428,34.493,2849,0
+MOTG.US,D,20201210,000000,34.36,34.399,34.33,34.395,1681,0
+MOTG.US,D,20201211,000000,34.204,34.34,34.165,34.34,1074,0
+MOTG.US,D,20201214,000000,34.555,34.555,34.234,34.234,1566,0
+MOTG.US,D,20201215,000000,34.408,34.586,34.408,34.586,321,0
+MOTG.US,D,20201216,000000,34.7,34.765,34.681,34.738,2077,0
+MOTG.US,D,20201217,000000,34.817,34.853,34.808,34.853,539,0
+MOTG.US,D,20201218,000000,34.837,34.837,34.711,34.768,3568,0
+MOTG.US,D,20201221,000000,33.951,33.951,33.664,33.843,1163,0
+MOTG.US,D,20201222,000000,33.699,33.832,33.699,33.777,3722,0
+MOTG.US,D,20201223,000000,34,34,33.921,33.974,867,0
+MOTG.US,D,20201224,000000,33.862,33.862,33.862,33.862,311,0
+MOTG.US,D,20201228,000000,34,34.028,33.891,33.912,6324,0
+MOTG.US,D,20201229,000000,34.246,34.246,34.019,34.047,7167,0
+MOTG.US,D,20201230,000000,34.285,34.286,34.236,34.246,3280,0
+MOTG.US,D,20201231,000000,34.128,34.246,34.113,34.246,2028,0
+MOTG.US,D,20210104,000000,34.503,34.503,33.928,34.088,4542,0
+MOTG.US,D,20210105,000000,34.276,34.463,34.187,34.405,5293,0
+MOTG.US,D,20210106,000000,34.522,34.769,34.522,34.543,4771,0
+MOTG.US,D,20210107,000000,34.7,34.778,34.7,34.778,1133,0
+MOTG.US,D,20210108,000000,34.838,35.166,34.838,35.166,4759,0
+MOTG.US,D,20210111,000000,34.883,34.94,34.877,34.883,9547,0
+MOTG.US,D,20210112,000000,34.951,35.078,34.94,35.078,1136,0
+MOTG.US,D,20210113,000000,35.06,35.089,34.996,35.02,9960,0
+MOTG.US,D,20210114,000000,35.291,35.419,35.291,35.291,2098,0
+MOTG.US,D,20210115,000000,35.134,35.134,35.01,35.01,455,0
+MOTG.US,D,20210119,000000,35.321,35.447,35.321,35.447,909,0
+MOTG.US,D,20210120,000000,35.636,35.79,35.636,35.79,1703,0
+MOTG.US,D,20210121,000000,35.804,35.804,35.695,35.713,515,0
+MOTG.US,D,20210122,000000,35.635,35.676,35.613,35.646,2054,0
+MOTG.US,D,20210125,000000,35.814,35.814,35.577,35.735,2088,0
+MOTG.US,D,20210126,000000,35.656,35.656,35.572,35.608,498,0
+MOTG.US,D,20210127,000000,35.094,35.094,34.759,34.759,3635,0
+MOTG.US,D,20210128,000000,35.262,35.262,35.119,35.119,1581,0
+MOTG.US,D,20210129,000000,34.716,34.73,34.305,34.445,1315,0
+MOTG.US,D,20210201,000000,34.621,34.877,34.601,34.858,3752,0
+MOTG.US,D,20210202,000000,35.183,35.38,35.134,35.348,2647,0
+MOTG.US,D,20210203,000000,35.281,35.341,35.262,35.286,2823,0
+MOTG.US,D,20210204,000000,35.301,35.499,35.252,35.499,1653,0
+MOTG.US,D,20210205,000000,35.681,35.735,35.681,35.724,9916,0
+MOTG.US,D,20210208,000000,35.971,36.05,35.971,36.05,1434,0
+MOTG.US,D,20210209,000000,36.25,36.25,36.25,36.25,151,0
+MOTG.US,D,20210210,000000,36.257,36.326,36.257,36.287,1098,0
+MOTG.US,D,20210211,000000,36.356,36.46,36.287,36.46,1779,0
+MOTG.US,D,20210212,000000,36.504,36.63,36.504,36.63,445,0
+MOTG.US,D,20210216,000000,36.804,36.869,36.769,36.774,6879,0
+MOTG.US,D,20210217,000000,36.523,36.523,36.374,36.495,3393,0
+MOTG.US,D,20210218,000000,36.198,36.29,36.08,36.266,2567,0
+MOTG.US,D,20210219,000000,36.435,36.514,36.375,36.402,1976,0
+MOTG.US,D,20210222,000000,36.267,36.376,36.166,36.166,1295,0
+MOTG.US,D,20210223,000000,35.863,36.107,35.794,36.107,2088,0
+MOTG.US,D,20210224,000000,35.814,36.226,35.814,36.226,1154,0
+MOTG.US,D,20210225,000000,35.488,35.636,35.412,35.412,2157,0
+MOTG.US,D,20210226,000000,35.4,35.41,35.065,35.065,3201,0
+MOTG.US,D,20210301,000000,35.557,35.843,35.557,35.809,7000,0
+MOTG.US,D,20210302,000000,35.824,35.824,35.663,35.663,890,0
+MOTG.US,D,20210303,000000,35.587,35.587,35.244,35.244,4648,0
+MOTG.US,D,20210304,000000,35.276,35.347,34.503,34.729,2232,0
+MOTG.US,D,20210305,000000,34.892,35.36,34.62,35.339,3502,0
+MOTG.US,D,20210308,000000,35.448,35.449,35.01,35.01,1987,0
+MOTG.US,D,20210309,000000,35.676,35.676,35.606,35.607,996,0
+MOTG.US,D,20210310,000000,35.736,35.744,35.686,35.707,1488,0
+MOTG.US,D,20210311,000000,36.095,36.128,36.03,36.03,2672,0
+MOTG.US,D,20210312,000000,35.809,35.967,35.809,35.967,3253,0
+MOTG.US,D,20210315,000000,35.962,36.138,35.932,36.138,683,0
+MOTG.US,D,20210316,000000,36.257,36.257,36.223,36.223,329,0
+MOTG.US,D,20210317,000000,36.079,36.454,36.079,36.408,4722,0
+MOTG.US,D,20210318,000000,36.28,36.376,35.933,36.011,12019,0
+MOTG.US,D,20210319,000000,35.932,36.197,35.932,36.119,2145,0
+MOTG.US,D,20210322,000000,36.208,36.494,36.208,36.425,6383,0
+MOTG.US,D,20210323,000000,36.287,36.317,35.942,35.978,2341,0
+MOTG.US,D,20210324,000000,36.006,36.006,35.729,35.729,770,0
+MOTG.US,D,20210325,000000,35.538,35.715,35.479,35.715,1891,0
+MOTG.US,D,20210326,000000,35.991,36.357,35.912,36.357,9502,0
+MOTG.US,D,20210329,000000,36.159,36.366,36.159,36.335,672,0
+MOTG.US,D,20210330,000000,36.169,36.198,36.124,36.124,1982,0
+MOTG.US,D,20210331,000000,36.287,36.385,36.228,36.272,7825,0
+MOTG.US,D,20210401,000000,36.474,36.724,36.474,36.724,4387,0
+MOTG.US,D,20210405,000000,37.056,37.223,37.055,37.211,6027,0
+MOTG.US,D,20210406,000000,37.09,37.233,37.09,37.12,3225,0
+MOTG.US,D,20210407,000000,37.027,37.027,36.987,37.011,2621,0
+MOTG.US,D,20210408,000000,37.263,37.302,37.209,37.302,425,0
+MOTG.US,D,20210409,000000,37.43,37.525,37.352,37.525,13272,0
+MOTG.US,D,20210412,000000,37.48,37.529,37.46,37.506,3263,0
+MOTG.US,D,20210413,000000,37.49,37.617,37.49,37.578,3115,0
+MOTG.US,D,20210414,000000,37.677,37.677,37.476,37.476,6305,0
+MOTG.US,D,20210415,000000,37.756,37.844,37.756,37.843,2020,0
+MOTG.US,D,20210416,000000,37.963,38.061,37.953,38.017,7959,0
+MOTG.US,D,20210419,000000,37.978,37.978,37.775,37.816,3345,0
+MOTG.US,D,20210420,000000,37.5,37.598,37.5,37.569,5163,0
+MOTG.US,D,20210421,000000,37.577,37.98,37.554,37.98,18697,0
+MOTG.US,D,20210422,000000,38.022,38.056,37.844,37.884,2822,0
+MOTG.US,D,20210423,000000,38.02,38.18,38.02,38.17,3831,0
+MOTG.US,D,20210426,000000,38.17,38.214,38.17,38.172,4259,0
+MOTG.US,D,20210427,000000,38.189,38.199,38.165,38.183,1723,0
+MOTG.US,D,20210428,000000,38.268,38.347,38.224,38.224,945,0
+MOTG.US,D,20210429,000000,38.194,38.288,38.07,38.246,4559,0
+MOTG.US,D,20210430,000000,37.963,38.002,37.913,37.935,1681,0
+MOTG.US,D,20210503,000000,38.13,38.189,38.12,38.12,5855,0
+MOTG.US,D,20210504,000000,37.706,37.725,37.568,37.725,798,0
+MOTG.US,D,20210505,000000,37.844,37.844,37.763,37.763,776,0
+MOTG.US,D,20210506,000000,37.687,38.011,37.687,38.011,2139,0
+MOTG.US,D,20210507,000000,38.332,38.357,38.307,38.312,2656,0
+MOTG.US,D,20210510,000000,38.239,38.287,37.905,37.905,16732,0
+MOTG.US,D,20210511,000000,37.667,37.736,37.45,37.736,6380,0
+MOTG.US,D,20210512,000000,37.43,37.49,37.055,37.055,5302,0
+MOTG.US,D,20210513,000000,37.301,37.479,37.301,37.419,1483,0
+MOTG.US,D,20210514,000000,37.775,37.961,37.775,37.961,2742,0
+MOTG.US,D,20210517,000000,37.79,37.845,37.746,37.845,637,0
+MOTG.US,D,20210518,000000,37.963,37.992,37.779,37.779,1450,0
+MOTG.US,D,20210519,000000,37.371,37.625,37.371,37.625,1217,0
+MOTG.US,D,20210520,000000,37.756,38.102,37.756,38.102,5456,0
+MOTG.US,D,20210521,000000,38.13,38.13,38.04,38.04,757,0
+MOTG.US,D,20210524,000000,38.347,38.396,38.347,38.382,10685,0
+MOTG.US,D,20210525,000000,38.347,38.347,38.347,38.347,87,0
+MOTG.US,D,20210526,000000,38.383,38.383,38.383,38.383,345,0
+MOTG.US,D,20210527,000000,38.456,38.456,38.437,38.437,1924,0
+MOTG.US,D,20210528,000000,38.663,38.722,38.593,38.593,29530,0
+MOTG.US,D,20210601,000000,38.988,38.988,38.713,38.742,4752,0
+MOTG.US,D,20210602,000000,38.732,38.732,38.619,38.674,2613,0
+MOTG.US,D,20210603,000000,38.505,38.505,38.446,38.469,680,0
+MOTG.US,D,20210604,000000,38.796,38.848,38.796,38.848,304,0
+MOTG.US,D,20210607,000000,38.78,38.812,38.78,38.812,1362,0
+MOTG.US,D,20210608,000000,38.731,38.742,38.709,38.709,488,0
+MOTG.US,D,20210609,000000,38.742,38.746,38.651,38.651,1979,0
+MOTG.US,D,20210610,000000,38.929,38.929,38.884,38.91,939,0
+MOTG.US,D,20210611,000000,38.85,38.924,38.85,38.924,286,0
+MOTG.US,D,20210614,000000,38.949,39.027,38.894,39.027,2749,0
+MOTG.US,D,20210615,000000,39.027,39.027,38.961,38.961,249,0
+MOTG.US,D,20210616,000000,39.052,39.057,38.777,38.777,1178,0
+MOTG.US,D,20210617,000000,38.771,38.771,38.672,38.71,1066,0
+MOTG.US,D,20210618,000000,38.199,38.219,38.134,38.134,933,0
+MOTG.US,D,20210621,000000,38.456,38.508,38.352,38.508,5753,0
+MOTG.US,D,20210622,000000,38.426,38.583,38.396,38.583,1307,0
+MOTG.US,D,20210623,000000,38.577,38.577,38.398,38.398,2273,0
+MOTG.US,D,20210624,000000,38.612,38.628,38.604,38.607,622,0
+MOTG.US,D,20210625,000000,38.721,38.721,38.721,38.721,234,0
+MOTG.US,D,20210628,000000,38.751,38.761,38.596,38.71,5535,0
+MOTG.US,D,20210629,000000,38.742,38.742,38.691,38.696,1160,0
+MOTG.US,D,20210630,000000,38.608,38.613,38.563,38.613,3781,0
+MOTG.US,D,20210701,000000,38.623,38.683,38.612,38.683,4278,0
+MOTG.US,D,20210702,000000,38.692,38.889,38.692,38.883,4011,0
+MOTG.US,D,20210706,000000,38.811,38.811,38.525,38.684,1912,0
+MOTG.US,D,20210707,000000,38.781,38.781,38.643,38.77,990,0
+MOTG.US,D,20210708,000000,38.17,38.415,38.111,38.34,2606,0
+MOTG.US,D,20210709,000000,38.682,38.81,38.682,38.81,4984,0
+MOTG.US,D,20210712,000000,38.781,38.86,38.781,38.843,1362,0
+MOTG.US,D,20210713,000000,38.771,38.87,38.694,38.694,4430,0
+MOTG.US,D,20210714,000000,39.018,39.018,38.811,38.84,2802,0
+MOTG.US,D,20210715,000000,38.682,38.682,38.387,38.581,14268,0
+MOTG.US,D,20210716,000000,38.643,38.643,38.374,38.426,4523,0
+MOTG.US,D,20210719,000000,37.583,37.805,37.583,37.805,1316,0
+MOTG.US,D,20210720,000000,37.805,38.364,37.805,38.364,965,0
+MOTG.US,D,20210721,000000,38.426,38.742,38.426,38.742,356,0
+MOTG.US,D,20210722,000000,38.742,38.757,38.677,38.757,3222,0
+MOTG.US,D,20210723,000000,38.967,39.074,38.967,39.074,2252,0
+MOTG.US,D,20210726,000000,38.909,38.939,38.781,38.939,8266,0
+MOTG.US,D,20210727,000000,38.662,38.734,38.548,38.734,3773,0
+MOTG.US,D,20210728,000000,38.815,39.017,38.815,38.96,1205,0
+MOTG.US,D,20210729,000000,38.998,39.127,38.998,39.083,3229,0
+MOTG.US,D,20210730,000000,38.88,38.909,38.88,38.907,2635,0
+MOTG.US,D,20210802,000000,39.323,39.33,39.11,39.11,450,0
+MOTG.US,D,20210803,000000,38.988,39.234,38.939,39.234,961,0
+MOTG.US,D,20210804,000000,39.255,39.255,39.16,39.16,1524,0
+MOTG.US,D,20210805,000000,39.36,39.4,39.36,39.4,324,0
+MOTG.US,D,20210806,000000,39.432,39.432,39.372,39.382,1530,0
+MOTG.US,D,20210809,000000,39.382,39.382,39.313,39.313,1574,0
+MOTG.US,D,20210810,000000,39.353,39.353,39.353,39.353,108,0
+MOTG.US,D,20210811,000000,39.501,39.568,39.5,39.568,1370,0
+MOTG.US,D,20210812,000000,39.45,39.559,39.444,39.546,1677,0
+MOTG.US,D,20210813,000000,39.687,39.688,39.648,39.67,996,0
+MOTG.US,D,20210816,000000,39.54,39.632,39.461,39.632,1745,0
+MOTG.US,D,20210817,000000,39.382,39.382,39.225,39.337,4271,0
+MOTG.US,D,20210818,000000,39.343,39.392,39.049,39.049,2301,0
+MOTG.US,D,20210819,000000,38.819,38.929,38.682,38.829,2558,0
+MOTG.US,D,20210820,000000,38.978,39.084,38.978,39.084,3907,0
+MOTG.US,D,20210823,000000,39.156,39.481,39.156,39.43,18399,0
+MOTG.US,D,20210824,000000,39.529,39.668,39.52,39.59,9094,0
+MOTG.US,D,20210825,000000,39.722,39.722,39.717,39.717,205,0
+MOTG.US,D,20210826,000000,39.644,39.668,39.499,39.499,11256,0
+MOTG.US,D,20210827,000000,39.781,39.806,39.678,39.771,12775,0
+MOTG.US,D,20210830,000000,39.777,39.865,39.747,39.807,2402,0
+MOTG.US,D,20210831,000000,39.802,39.802,39.802,39.802,383,0
+MOTG.US,D,20210901,000000,39.996,39.996,39.996,39.996,186,0
+MOTG.US,D,20210902,000000,40.093,40.093,40.072,40.076,1214,0
+MOTG.US,D,20210903,000000,40.112,40.171,40.112,40.168,816,0
+MOTG.US,D,20210907,000000,39.895,39.901,39.777,39.802,17309,0
+MOTG.US,D,20210908,000000,39.54,39.6,39.54,39.6,260,0
+MOTG.US,D,20210909,000000,39.639,39.639,39.406,39.406,470,0
+MOTG.US,D,20210910,000000,39.51,39.51,39.21,39.21,1292,0
+MOTG.US,D,20210913,000000,39.302,39.302,39.215,39.276,625,0
+MOTG.US,D,20210914,000000,39.461,39.461,39.08,39.08,719,0
+MOTG.US,D,20210915,000000,39.087,39.319,39.087,39.319,1046,0
+MOTG.US,D,20210916,000000,39.058,39.248,39.058,39.248,643,0
+MOTG.US,D,20210917,000000,38.85,38.85,38.835,38.835,624,0
+MOTG.US,D,20210920,000000,38.249,38.249,37.879,38.18,3719,0
+MOTG.US,D,20210921,000000,38.337,38.416,38.249,38.249,4520,0
+MOTG.US,D,20210922,000000,38.485,38.682,38.485,38.528,891,0
+MOTG.US,D,20210923,000000,38.83,39.026,38.83,39.018,752,0
+MOTG.US,D,20210924,000000,38.957,38.992,38.957,38.992,700,0
+MOTG.US,D,20210927,000000,38.949,39.013,38.949,38.957,5896,0
+MOTG.US,D,20210928,000000,38.396,38.396,38.208,38.208,2747,0
+MOTG.US,D,20210929,000000,38.229,38.416,38.229,38.257,2580,0
+MOTG.US,D,20210930,000000,38.278,38.312,37.973,37.996,8766,0
+MOTG.US,D,20211001,000000,37.972,38.406,37.972,38.288,3560,0
+MOTG.US,D,20211004,000000,37.973,37.973,37.963,37.97,816,0
+MOTG.US,D,20211005,000000,38.091,38.377,38.083,38.23,7535,0
+MOTG.US,D,20211006,000000,37.706,38.171,37.706,38.171,490,0
+MOTG.US,D,20211007,000000,38.732,38.732,38.554,38.554,2698,0
+MOTG.US,D,20211008,000000,38.559,38.663,38.51,38.555,1170,0
+MOTG.US,D,20211011,000000,38.613,38.748,38.441,38.441,1105,0
+MOTG.US,D,20211012,000000,38.367,38.387,38.242,38.295,987,0
+MOTG.US,D,20211013,000000,38.475,38.551,38.465,38.551,1685,0
+MOTG.US,D,20211014,000000,38.909,39.087,38.909,39.083,1010,0
+MOTG.US,D,20211015,000000,39.391,39.441,39.391,39.418,4691,0
+MOTG.US,D,20211018,000000,39.077,39.323,39.077,39.323,3249,0
+MOTG.US,D,20211019,000000,39.497,39.497,39.497,39.497,53,0
+MOTG.US,D,20211020,000000,39.49,39.49,39.49,39.49,147,0
+MOTG.US,D,20211021,000000,39.432,39.488,39.382,39.488,2552,0
+MOTG.US,D,20211022,000000,39.422,39.432,39.419,39.419,1303,0
+MOTG.US,D,20211025,000000,39.402,39.402,39.382,39.382,689,0
+MOTG.US,D,20211026,000000,39.382,39.402,39.345,39.345,1551,0
+MOTG.US,D,20211027,000000,39.096,39.096,39.096,39.096,1968,0
+MOTG.US,D,20211028,000000,39.446,39.446,39.446,39.446,60,0
+MOTG.US,D,20211029,000000,39.284,39.398,39.284,39.398,184,0
+MOTG.US,D,20211101,000000,39.441,39.496,39.441,39.496,215,0
+MOTG.US,D,20211102,000000,39.461,39.53,39.432,39.522,5014,0
+MOTG.US,D,20211103,000000,39.57,39.835,39.57,39.827,684,0
+MOTG.US,D,20211104,000000,39.648,39.926,39.648,39.926,1170,0
+MOTG.US,D,20211105,000000,40.299,40.299,40.22,40.231,1265,0
+MOTG.US,D,20211108,000000,40.417,40.417,40.269,40.27,4504,0
+MOTG.US,D,20211109,000000,40.289,40.289,40.161,40.182,602,0
+MOTG.US,D,20211110,000000,40.023,40.023,39.93,39.93,552,0
+MOTG.US,D,20211111,000000,39.998,39.998,39.932,39.932,817,0
+MOTG.US,D,20211112,000000,40.151,40.151,40.102,40.141,436,0
+MOTG.US,D,20211115,000000,40.26,40.261,40.107,40.111,1895,0
+MOTG.US,D,20211116,000000,39.954,39.974,39.861,39.861,725,0
+MOTG.US,D,20211117,000000,39.816,39.826,39.629,39.652,1879,0
+MOTG.US,D,20211118,000000,39.56,39.56,39.382,39.534,625,0
+MOTG.US,D,20211119,000000,39.461,39.461,39.224,39.224,1055,0
+MOTG.US,D,20211122,000000,39.293,39.294,38.994,38.994,4234,0
+MOTG.US,D,20211123,000000,38.889,39.003,38.889,39.003,788,0
+MOTG.US,D,20211124,000000,38.742,39.096,38.742,38.978,23832,0
+MOTG.US,D,20211126,000000,38.426,38.426,37.973,38.057,3867,0
+MOTG.US,D,20211129,000000,38.278,38.327,38.091,38.25,2473,0
+MOTG.US,D,20211130,000000,37.494,37.628,37.494,37.499,5891,0
+MOTG.US,D,20211201,000000,37.992,37.992,37.201,37.201,4619,0
+MOTG.US,D,20211202,000000,37.628,37.669,37.628,37.669,637,0
+MOTG.US,D,20211203,000000,37.45,37.469,37.273,37.469,626,0
+MOTG.US,D,20211206,000000,37.559,38.061,37.559,38.002,921,0
+MOTG.US,D,20211207,000000,38.318,38.663,38.318,38.63,1715,0
+MOTG.US,D,20211208,000000,38.623,38.777,38.623,38.777,3212,0
+MOTG.US,D,20211209,000000,38.543,38.584,38.489,38.489,843,0
+MOTG.US,D,20211213,000000,38.505,38.505,38.396,38.409,4971,0
+MOTG.US,D,20211214,000000,38.189,38.189,38.061,38.14,406,0
+MOTG.US,D,20211215,000000,38.15,38.591,38.06,38.591,1927,0
+MOTG.US,D,20211216,000000,38.663,38.702,38.584,38.613,2435,0
+MOTG.US,D,20211217,000000,38.446,38.446,38.153,38.153,913,0
+MOTG.US,D,20211220,000000,36.02,37.36,35.89,36.16,4100,0
+MOTG.US,D,20211221,000000,36.661,36.79,36.661,36.7764,1600,0
+MOTG.US,D,20211222,000000,36.86,37.0511,36.86,37.0511,700,0
+MOTG.US,D,20211223,000000,37.09,37.2447,37.09,37.2447,700,0
+MOTG.US,D,20211227,000000,37.36,37.5755,35.8,37.5755,26500,0
+MOTG.US,D,20211228,000000,37.65,37.6782,37.6052,37.6052,2200,0
+MOTG.US,D,20211229,000000,37.65,37.6902,37.5401,37.6902,12000,0
+MOTG.US,D,20211230,000000,37.68,37.75,37.6046,37.6046,3400,0
+MOTG.US,D,20211231,000000,37.44,37.67,37.44,37.5661,3941,0
+MOTG.US,D,20220103,000000,37.5,37.6995,37.5,37.6995,485,0
+MOTG.US,D,20220104,000000,37.8501,37.8501,37.7699,37.8269,4665,0
+MOTG.US,D,20220105,000000,37.88,37.885,37.3888,37.3888,713,0
+MOTG.US,D,20220106,000000,37.67,37.67,37.4889,37.4889,3827,0
+MOTG.US,D,20220107,000000,37.57,37.5709,37.57,37.5709,242,0
+MOTG.US,D,20220110,000000,37.15,37.6336,37.15,37.6336,1025,0
+MOTG.US,D,20220111,000000,37.89,38.06,37.89,38.0397,793,0
+MOTG.US,D,20220112,000000,38.04,38.1694,38.04,38.1567,1664,0
+MOTG.US,D,20220113,000000,38.33,38.33,37.9003,37.9003,2417,0
+MOTG.US,D,20220114,000000,37.9099,38.1426,37.85,38.1426,679,0
+MOTG.US,D,20220118,000000,37.76,37.8068,37.6272,37.6272,2124,0
+MOTG.US,D,20220119,000000,37.3495,37.3495,37.3495,37.3495,243,0
+MOTG.US,D,20220120,000000,37.399,37.399,36.9381,36.9381,307,0
+MOTG.US,D,20220121,000000,36.85,36.85,36.4765,36.4765,1386,0
+MOTG.US,D,20220124,000000,36.15,36.4092,35.29,36.4092,6405,0
+MOTG.US,D,20220125,000000,35.6908,36.195,35.6908,36.1391,5825,0
+MOTG.US,D,20220126,000000,36.38,36.63,35.74,35.9525,2979,0
+MOTG.US,D,20220127,000000,36.22,36.35,35.9485,35.9485,807,0
+MOTG.US,D,20220128,000000,36.22,36.3317,36.22,36.3317,1664,0
+MOTG.US,D,20220131,000000,36.31,38.17,36.3,36.8939,30218,0
+MOTG.US,D,20220201,000000,37.0019,37.1413,37.0019,37.1413,487,0
+MOTG.US,D,20220202,000000,37.1801,37.2571,37.1801,37.2571,1103,0
+MOTG.US,D,20220203,000000,36.5855,36.5855,36.5855,36.5855,245,0
+MOTG.US,D,20220204,000000,36.5,36.89,36.5,36.7165,876,0
+MOTG.US,D,20220207,000000,36.8299,36.869,36.6779,36.6779,1742,0
+MOTG.US,D,20220208,000000,36.78,37.11,36.78,37.07,1566,0
+MOTG.US,D,20220209,000000,37.4549,37.53,37.4549,37.4893,539,0
+MOTG.US,D,20220210,000000,37.1,37.24,37.06,37.24,518,0
+MOTG.US,D,20220211,000000,37.1,37.1,36.9097,36.9097,656,0
+MOTG.US,D,20220214,000000,36.95,36.95,36.5362,36.7228,1476,0
+MOTG.US,D,20220215,000000,37.13,37.13,37.1294,37.1294,100,0
+MOTG.US,D,20220216,000000,37.2535,37.2535,37.2535,37.2535,55,0
+MOTG.US,D,20220217,000000,36.83,36.83,36.6259,36.6259,609,0
+MOTG.US,D,20220218,000000,36.53,36.53,36.3641,36.3641,144,0
+MOTG.US,D,20220222,000000,36.32,36.32,36.05,36.0956,1559,0
+MOTG.US,D,20220223,000000,36.3799,36.3799,35.7136,35.7136,595,0
+MOTG.US,D,20220224,000000,35.02,35.6968,35,35.6968,2494,0
+MOTG.US,D,20220225,000000,36.3159,36.5065,36.3159,36.5065,3170,0
+MOTG.US,D,20220228,000000,36.3161,36.3164,35.9799,36.3164,1985,0
+MOTG.US,D,20220301,000000,36.36,36.36,35.6934,35.6934,902,0
+MOTG.US,D,20220302,000000,36.21,36.38,36.21,36.2932,646,0
+MOTG.US,D,20220303,000000,36.1301,36.1301,35.7,35.7734,1161,0
+MOTG.US,D,20220304,000000,35.0969,35.2644,35.05,35.2644,6506,0
+MOTG.US,D,20220307,000000,34.95,34.95,34.31,34.418,2420,0
+MOTG.US,D,20220308,000000,34.25,34.44,34.13,34.1667,3278,0
+MOTG.US,D,20220309,000000,35.1509,35.19,35.0708,35.0708,623,0
+MOTG.US,D,20220310,000000,34.54,34.792,34.54,34.792,275,0
+MOTG.US,D,20220311,000000,34.6501,34.67,34.365,34.365,1404,0
+MOTG.US,D,20220314,000000,34.7198,34.78,34.3579,34.3579,649,0
+MOTG.US,D,20220315,000000,34.73,34.9161,34.73,34.9161,231,0
+MOTG.US,D,20220316,000000,35.17,35.5825,35.17,35.5825,959,0
+MOTG.US,D,20220317,000000,35.41,35.9835,35.41,35.9835,1641,0
+MOTG.US,D,20220318,000000,36.028,36.3898,36.028,36.3898,374,0
+MOTG.US,D,20220321,000000,36.33,36.33,36.01,36.1475,1305,0
+MOTG.US,D,20220322,000000,36.62,36.62,36.6177,36.6177,220,0
+MOTG.US,D,20220323,000000,36.0876,36.0876,36.0876,36.0876,54,0
+MOTG.US,D,20220324,000000,36.5172,36.5172,36.5172,36.5172,3,0
+MOTG.US,D,20220325,000000,36.6,36.71,36.54,36.71,2127,0
+MOTG.US,D,20220328,000000,36.65,36.7619,36.65,36.7619,686,0
+MOTG.US,D,20220329,000000,37.15,37.33,37.14,37.33,4611,0
+MOTG.US,D,20220330,000000,37.24,37.24,37.0589,37.0589,1310,0
+MOTG.US,D,20220331,000000,36.95,37.009,36.48,36.48,3473,0
+MOTG.US,D,20220401,000000,36.73,36.8039,36.73,36.8039,3097,0
+MOTG.US,D,20220404,000000,37.0386,37.0386,37.0386,37.0386,130,0
+MOTG.US,D,20220405,000000,36.66,36.66,36.4987,36.4987,234,0
+MOTG.US,D,20220406,000000,36.17,36.3,36.17,36.3,1318,0
+MOTG.US,D,20220407,000000,36.3924,36.3924,36.3924,36.3924,130,0
+MOTG.US,D,20220408,000000,36.22,36.5,36.22,36.28,3687,0
+MOTG.US,D,20220411,000000,36.28,36.3,36.0995,36.0995,1962,0
+MOTG.US,D,20220412,000000,36.3494,36.35,35.9111,35.9111,1078,0
+MOTG.US,D,20220413,000000,36.1,36.1007,35.32,36.1007,32410,0
+MOTG.US,D,20220414,000000,35.91,35.91,35.7381,35.7433,574,0
+MOTG.US,D,20220418,000000,35.7399,35.74,35.6209,35.6209,1707,0
+MOTG.US,D,20220419,000000,35.67,36.1093,35.67,36.1093,2169,0
+MOTG.US,D,20220420,000000,36.389,36.389,36.2175,36.2175,2027,0
+MOTG.US,D,20220421,000000,36.085,36.085,35.7482,35.7482,443,0
+MOTG.US,D,20220422,000000,35.5,35.5,34.9953,34.9953,766,0
+MOTG.US,D,20220425,000000,34.56,35.0737,34.48,35.0737,2141,0
+MOTG.US,D,20220426,000000,34.76,34.76,34.2607,34.2607,1073,0
+MOTG.US,D,20220427,000000,34.35,34.48,34.2343,34.2343,1165,0
+MOTG.US,D,20220428,000000,34.39,34.816,34.39,34.816,167,0
+MOTG.US,D,20220429,000000,34.1,34.1,34.0233,34.0233,210,0
+MOTG.US,D,20220502,000000,34,34.0422,33.52,34.0422,5392,0
+MOTG.US,D,20220503,000000,34.21,34.2489,34.21,34.2489,812,0
+MOTG.US,D,20220504,000000,34.3399,35.1127,34.3399,35.1127,1812,0
+MOTG.US,D,20220505,000000,33.9199,33.9884,33.86,33.9884,1052,0
+MOTG.US,D,20220506,000000,33.45,33.84,33.45,33.6511,1877,0
+MOTG.US,D,20220509,000000,33.275,33.28,32.9329,32.9329,2914,0
+MOTG.US,D,20220510,000000,33.0154,33.0154,33.0154,33.0154,37,0
+MOTG.US,D,20220511,000000,33.1301,33.3,32.5854,32.5854,2214,0
+MOTG.US,D,20220512,000000,32.5,32.6799,32.3367,32.6424,3270,0
+MOTG.US,D,20220513,000000,33.43,33.4357,33.425,33.4357,589,0
+MOTG.US,D,20220516,000000,33.3799,33.4309,33.3799,33.4309,1487,0
+MOTG.US,D,20220517,000000,34.177,34.177,34.177,34.177,140,0
+MOTG.US,D,20220518,000000,33.79,33.79,33.0411,33.0411,1062,0
+MOTG.US,D,20220519,000000,33,33.1195,33,33.0829,820,0
+MOTG.US,D,20220520,000000,33.1462,33.1462,33.1462,33.1462,241,0
+MOTG.US,D,20220523,000000,33.29,33.71,33.29,33.6226,1790,0
+MOTG.US,D,20220524,000000,33.32,33.66,33.32,33.65,11222,0
+MOTG.US,D,20220525,000000,33.64,33.9057,33.64,33.9057,104,0
+MOTG.US,D,20220526,000000,34.1199,34.346,34.1199,34.346,214,0
+MOTG.US,D,20220527,000000,34.8093,34.8093,34.8093,34.8093,145,0
+MOTG.US,D,20220531,000000,34.7,34.7,34.6571,34.6571,327,0
+MOTG.US,D,20220601,000000,34.54,34.54,34.4311,34.4311,390,0
+MOTG.US,D,20220602,000000,34.45,35.0366,34.45,35.0366,222,0
+MOTG.US,D,20220603,000000,34.5534,34.5534,34.5534,34.5534,125,0
+MOTG.US,D,20220606,000000,34.6393,34.6393,34.56,34.61,856,0
+MOTG.US,D,20220607,000000,34.52,34.8169,34.52,34.8169,363,0
+MOTG.US,D,20220608,000000,34.48,34.5,34.28,34.343,646,0
+MOTG.US,D,20220609,000000,34.0287,34.0287,33.5727,33.5727,3397,0
+MOTG.US,D,20220610,000000,32.7356,32.7646,32.7356,32.7646,403,0
+MOTG.US,D,20220613,000000,32,32.12,31.583,31.583,3356,0
+MOTG.US,D,20220614,000000,31.78,31.78,31.4195,31.4195,1367,0
+MOTG.US,D,20220615,000000,31.9258,31.9258,31.9258,31.9258,160,0
+MOTG.US,D,20220616,000000,30.95,31.19,30.86,30.9827,8615,0
+MOTG.US,D,20220617,000000,31.1828,31.1828,31.1828,31.1828,80,0
+MOTG.US,D,20220621,000000,31.4,31.8301,31.4,31.7861,1565,0
+MOTG.US,D,20220622,000000,31.8915,31.8915,31.8029,31.8029,539,0
+MOTG.US,D,20220623,000000,31.82,32.0242,31.73,32.0242,508,0
+MOTG.US,D,20220624,000000,32.7401,33.17,32.7401,33.17,58242,0
+MOTG.US,D,20220627,000000,33.1,33.19,33.0484,33.0484,4553,0
+MOTG.US,D,20220628,000000,32.805,32.805,32.5238,32.5238,2948,0
+MOTG.US,D,20220629,000000,32.41,32.48,32.41,32.4143,1646,0
+MOTG.US,D,20220630,000000,32.1117,32.1117,32.1117,32.1117,75,0
+MOTG.US,D,20220701,000000,32.11,32.2696,32.11,32.2696,416,0
+MOTG.US,D,20220705,000000,32.1411,32.1411,32.1411,32.1411,7,0
+MOTG.US,D,20220706,000000,32.12,32.2441,32.12,32.2441,1773,0
+MOTG.US,D,20220707,000000,32.46,32.7172,32.46,32.7172,1294,0
+MOTG.US,D,20220708,000000,32.7045,32.7045,32.7045,32.7045,132,0
+MOTG.US,D,20220711,000000,32.29,32.29,32.1867,32.1867,582,0
+MOTG.US,D,20220712,000000,32.0535,32.0535,32.0535,32.0535,133,0
+MOTG.US,D,20220713,000000,32.0305,32.0305,32.0305,32.0305,137,0
+MOTG.US,D,20220714,000000,31.35,31.882,31.35,31.882,150,0
+MOTG.US,D,20220715,000000,32.4461,32.4461,32.4461,32.4461,117,0
+MOTG.US,D,20220718,000000,32.76,32.7765,32.3006,32.3006,712,0
+MOTG.US,D,20220719,000000,33.17,33.2239,33.17,33.2239,1930,0
+MOTG.US,D,20220720,000000,33.3651,33.3684,33.3651,33.3684,154,0
+MOTG.US,D,20220721,000000,33.7253,33.7253,33.545,33.7253,401,0
+MOTG.US,D,20220722,000000,33.5501,33.5501,33.4707,33.4707,478,0
+MOTG.US,D,20220725,000000,33.5705,33.5705,33.5499,33.551,706,0
+MOTG.US,D,20220726,000000,33.1,33.1,33.1,33.1,158,0
+MOTG.US,D,20220727,000000,33.21,33.8369,33.21,33.8369,1444,0
+MOTG.US,D,20220728,000000,33.99,34.1821,33.99,34.1821,309,0
+MOTG.US,D,20220729,000000,34.11,34.3806,34.11,34.3806,1971,0
+MOTG.US,D,20220801,000000,34.24,34.32,34.24,34.27,1085,0
+MOTG.US,D,20220802,000000,34.38,34.38,34.01,34.01,653,0
+MOTG.US,D,20220803,000000,34.2782,34.5865,34.2782,34.5865,1659,0
+MOTG.US,D,20220804,000000,34.669,34.6854,34.61,34.6854,2145,0
+MOTG.US,D,20220805,000000,34.57,34.57,34.5517,34.5577,1046,0
+MOTG.US,D,20220808,000000,34.81,34.83,34.52,34.5295,2859,0
+MOTG.US,D,20220809,000000,34.1399,34.1399,34.1399,34.1399,20,0
+MOTG.US,D,20220810,000000,34.68,34.9869,34.68,34.9869,2338,0
+MOTG.US,D,20220811,000000,35.2,35.2,34.9278,34.9278,547,0
+MOTG.US,D,20220812,000000,35.15,35.4509,35.15,35.4509,349,0
+MOTG.US,D,20220815,000000,35.4,35.5044,35.4,35.5044,1309,0
+MOTG.US,D,20220816,000000,35.3599,35.55,35.3,35.5275,7850,0
+MOTG.US,D,20220817,000000,35.1768,35.1768,35.1768,35.1768,96,0
+MOTG.US,D,20220818,000000,35.2498,35.2498,35.186,35.186,469,0
+MOTG.US,D,20220819,000000,34.6675,34.73,34.62,34.62,1590,0
+MOTG.US,D,20220822,000000,33.97,34,33.9354,33.9354,859,0
+MOTG.US,D,20220823,000000,33.98,34.0019,33.8462,33.8462,6955,0
+MOTG.US,D,20220824,000000,34.01,34.01,33.9299,33.9365,670,0
+MOTG.US,D,20220825,000000,34.3661,34.3661,34.3661,34.3661,118,0
+MOTG.US,D,20220826,000000,33.7012,33.7012,33.244,33.244,643,0
+MOTG.US,D,20220829,000000,32.99,33.1108,32.99,32.9923,748,0
+MOTG.US,D,20220830,000000,33.0212,33.0212,32.63,32.6584,866,0
+MOTG.US,D,20220831,000000,32.77,32.77,32.5175,32.5175,452,0
+MOTG.US,D,20220901,000000,32.1,32.29,31.91,32.29,946,0
+MOTG.US,D,20220902,000000,32.7286,32.7286,32.0091,32.0091,387,0
+MOTG.US,D,20220906,000000,31.81,32.04,31.81,31.8388,747,0
+MOTG.US,D,20220907,000000,31.9514,32.3754,31.9514,32.3754,481,0
+MOTG.US,D,20220908,000000,32.43,32.5599,32.24,32.5599,481,0
+MOTG.US,D,20220909,000000,33.12,33.1693,33.0897,33.1693,1257,0
+MOTG.US,D,20220912,000000,33.4456,33.4818,33.4456,33.4818,1562,0
+MOTG.US,D,20220913,000000,33.4456,33.4456,32.0844,32.0844,49,0
+MOTG.US,D,20220914,000000,31.93,32.1044,31.93,32.1044,1705,0
+MOTG.US,D,20220915,000000,31.78,32.009,31.7132,31.7132,2695,0
+MOTG.US,D,20220916,000000,31.34,31.4602,31.25,31.4602,457,0
+MOTG.US,D,20220919,000000,31.25,31.6148,31.25,31.6148,886,0
+MOTG.US,D,20220920,000000,31.25,31.29,31.02,31.19,1095,0
+MOTG.US,D,20220921,000000,30.87,30.87,30.761,30.761,382,0
+MOTG.US,D,20220922,000000,30.46,30.5,30.4,30.4584,9886,0
+MOTG.US,D,20220923,000000,29.695,29.7836,29.621,29.7836,724,0
+MOTG.US,D,20220926,000000,29.6213,29.6213,29.46,29.5303,3804,0
+MOTG.US,D,20220927,000000,29.73,29.73,29.3925,29.3925,1338,0
+MOTG.US,D,20220928,000000,29.33,30.0911,29.32,30.0684,6117,0
+MOTG.US,D,20220929,000000,29.5399,31.49,29,29.55,262258,0
+MOTG.US,D,20220930,000000,29.64,29.6401,29.1995,29.1995,1500,0
+MOTG.US,D,20221003,000000,29.8,29.944,29.775,29.944,8215,0
+MOTG.US,D,20221004,000000,31,31.1104,31,31.1104,5314,0
+MOTG.US,D,20221005,000000,30.87,31.24,30.87,31.032,3773,0
+MOTG.US,D,20221006,000000,30.739,30.739,30.6343,30.6343,394,0
+MOTG.US,D,20221007,000000,30.21,30.21,29.8573,29.8573,494,0
+MOTG.US,D,20221010,000000,29.62,29.645,29.549,29.5982,3047,0
+MOTG.US,D,20221011,000000,29.559,29.559,29.2122,29.2122,342,0
+MOTG.US,D,20221012,000000,29.31,29.31,29.225,29.225,1584,0
+MOTG.US,D,20221013,000000,29.59,29.9032,29.59,29.9032,358,0
+MOTG.US,D,20221014,000000,29.46,29.46,29.162,29.162,993,0
+MOTG.US,D,20221017,000000,29.9,29.9001,29.82,29.8266,1858,0
+MOTG.US,D,20221018,000000,30.06,30.06,29.9896,30.0521,902,0
+MOTG.US,D,20221019,000000,29.73,29.77,29.6014,29.7206,3444,0
+MOTG.US,D,20221020,000000,30.0301,30.0301,29.6414,29.6414,238,0
+MOTG.US,D,20221021,000000,30.299,30.299,30.2544,30.2544,376,0
+MOTG.US,D,20221024,000000,30.1901,30.3275,30.1901,30.3275,595,0
+MOTG.US,D,20221025,000000,30.8919,30.8919,30.8919,30.8919,39,0
+MOTG.US,D,20221026,000000,31.06,31.06,30.91,30.9901,1300,0
+MOTG.US,D,20221027,000000,30.9339,30.9339,30.9339,30.9339,46,0
+MOTG.US,D,20221028,000000,31.37,31.5956,31.37,31.5956,583,0
+MOTG.US,D,20221031,000000,31.3,31.44,31.3,31.33,4761,0
+MOTG.US,D,20221101,000000,31.3,31.43,31.3,31.4011,426,0
+MOTG.US,D,20221102,000000,31.3231,31.3231,30.7681,30.7681,648,0
+MOTG.US,D,20221103,000000,30.3,30.5301,30.24,30.4166,8598,0
+MOTG.US,D,20221104,000000,30.9375,31.2866,30.9375,31.2866,518,0
+MOTG.US,D,20221107,000000,31.49,31.5926,31.49,31.5926,263,0
+MOTG.US,D,20221108,000000,31.79,31.8235,31.79,31.8235,911,0
+MOTG.US,D,20221109,000000,31.68,31.68,31.3589,31.3589,307,0
+MOTG.US,D,20221110,000000,32.51,33.1274,32.5,33.1274,1187,0
+MOTG.US,D,20221111,000000,33.3016,33.6107,33.3016,33.6107,3044,0
+MOTG.US,D,20221114,000000,33.43,33.43,33.2236,33.2236,224,0
+MOTG.US,D,20221115,000000,33.78,33.78,33.67,33.6792,1836,0
+MOTG.US,D,20221116,000000,33.49,33.49,33.3811,33.3811,1769,0
+MOTG.US,D,20221117,000000,33.07,33.2449,33.07,33.2449,1590,0
+MOTG.US,D,20221118,000000,33.3402,33.41,33.27,33.338,711,0
+MOTG.US,D,20221121,000000,33.14,33.2904,33.0932,33.2904,7614,0
+MOTG.US,D,20221122,000000,33.48,33.5989,33.48,33.5989,790,0
+MOTG.US,D,20221123,000000,33.89,33.95,33.82,33.9085,826,0
+MOTG.US,D,20221125,000000,33.94,33.94,33.9034,33.9034,257,0
+MOTG.US,D,20221128,000000,33.3931,33.3931,33.3931,33.3931,104,0
+MOTG.US,D,20221129,000000,33.48,33.61,33.38,33.45,1525,0
+MOTG.US,D,20221130,000000,33.45,34.37,33.45,34.37,839,0
+MOTG.US,D,20221201,000000,34.49,34.5776,34.34,34.5776,2231,0
+MOTG.US,D,20221202,000000,34.32,34.5748,34.32,34.5748,994,0
+MOTG.US,D,20221205,000000,34.2,34.2,33.92,34.0153,725,0
+MOTG.US,D,20221206,000000,34.01,34.01,33.58,33.71,1628,0
+MOTG.US,D,20221207,000000,33.71,33.85,33.71,33.7786,2845,0
+MOTG.US,D,20221208,000000,33.97,33.97,33.9299,33.9316,844,0
+MOTG.US,D,20221209,000000,33.96,34.04,33.7907,33.7907,1117,0
+MOTG.US,D,20221212,000000,33.91,34.1061,33.8486,34.1061,4346,0
+MOTG.US,D,20221213,000000,35.11,35.11,34.42,34.4829,2645,0
+MOTG.US,D,20221214,000000,34.62,34.7,34.23,34.3404,629,0
+MOTG.US,D,20221215,000000,33.77,33.77,33.3108,33.4187,2634,0
+MOTG.US,D,20221216,000000,33.15,33.2342,33.15,33.2342,303,0
+MOTG.US,D,20221219,000000,32.09,32.09,31.9595,31.9595,3079,0
+MOTG.US,D,20221220,000000,31.82,32,31.82,31.9988,1306,0
+MOTG.US,D,20221221,000000,32.12,32.45,32.12,32.43,1328,0
+MOTG.US,D,20221222,000000,31.829,32.0239,31.69,32.0239,791,0
+MOTG.US,D,20221223,000000,31.9761,32.1307,31.9761,32.1307,605,0
+MOTG.US,D,20221227,000000,32.1,32.2788,32.0976,32.1598,10804,0
+MOTG.US,D,20221228,000000,31.9619,32.02,31.875,31.89,7750,0
+MOTG.US,D,20221229,000000,32.258,32.38,32.258,32.3523,508,0
+MOTG.US,D,20221230,000000,32.0819,32.1316,31.92,32.1316,824,0
+MOTG.US,D,20230103,000000,32.29,32.29,32.2707,32.2707,448,0
+MOTG.US,D,20230104,000000,32.64,32.85,32.64,32.7206,2949,0
+MOTG.US,D,20230105,000000,32.3725,32.3725,32.3725,32.3725,937,0
+MOTG.US,D,20230106,000000,32.861,33.0929,32.861,33.0929,417,0
+MOTG.US,D,20230109,000000,33.3714,33.5321,33.2105,33.2105,3543,0
+MOTG.US,D,20230110,000000,33.16,33.3893,33.16,33.3893,316,0
+MOTG.US,D,20230111,000000,33.43,33.6359,33.43,33.6359,254,0
+MOTG.US,D,20230112,000000,33.75,33.8611,33.67,33.8611,4153,0
+MOTG.US,D,20230113,000000,33.909,34.0179,33.909,34.0179,266,0
+MOTG.US,D,20230117,000000,33.995,33.995,33.9211,33.9211,338,0
+MOTG.US,D,20230118,000000,33.8,33.8,33.52,33.52,1626,0
+MOTG.US,D,20230119,000000,33.49,33.49,33.3884,33.3884,487,0
+MOTG.US,D,20230120,000000,33.74,33.8616,33.74,33.85,1109,0
+MOTG.US,D,20230123,000000,34.26,34.26,34.1018,34.207,1321,0
+MOTG.US,D,20230124,000000,34.189,34.189,34.1538,34.1538,741,0
+MOTG.US,D,20230125,000000,33.8013,34.26,33.8013,34.2468,2706,0
+MOTG.US,D,20230126,000000,34.13,34.4315,34.13,34.4315,7361,0
+MOTG.US,D,20230127,000000,34.3,34.43,34.25,34.361,1088,0
+MOTG.US,D,20230130,000000,34.27,34.27,34.04,34.04,1159,0
+MOTG.US,D,20230131,000000,34.29,34.4516,34.29,34.4516,1040,0
+MOTG.US,D,20230201,000000,34.4488,34.93,34.4488,34.8384,320,0
+MOTG.US,D,20230202,000000,35.03,35.03,34.76,34.9196,1871,0
+MOTG.US,D,20230203,000000,34.53,34.77,34.53,34.55,1525,0
+MOTG.US,D,20230206,000000,34.23,34.3,34.23,34.2899,3386,0
+MOTG.US,D,20230207,000000,34.2894,34.6366,34.2894,34.6366,902,0
+MOTG.US,D,20230208,000000,34.56,34.56,34.4286,34.4286,2733,0
+MOTG.US,D,20230209,000000,34.35,34.35,34.147,34.147,2254,0
+MOTG.US,D,20230210,000000,34.02,34.08,33.94,34.057,2147,0
+MOTG.US,D,20230213,000000,34.4084,34.5196,34.4084,34.5196,1716,0
+MOTG.US,D,20230214,000000,34.27,34.44,34.27,34.4344,1455,0
+MOTG.US,D,20230215,000000,34.11,34.3803,34.11,34.3803,1885,0
+MOTG.US,D,20230216,000000,34.33,34.36,34.07,34.104,13295,0
+MOTG.US,D,20230217,000000,34.04,34.19,34.04,34.19,1583,0
+MOTG.US,D,20230221,000000,33.92,33.92,33.545,33.545,3666,0
+MOTG.US,D,20230222,000000,33.72,33.72,33.42,33.4825,3878,0
+MOTG.US,D,20230223,000000,33.643,33.643,33.643,33.643,80,0
+MOTG.US,D,20230224,000000,33.1168,33.21,33.09,33.193,3111,0
+MOTG.US,D,20230227,000000,33.48,33.48,33.3726,33.3726,3944,0
+MOTG.US,D,20230228,000000,33.29,33.335,33.17,33.17,1852,0
+MOTG.US,D,20230301,000000,33.22,33.29,33.173,33.19,4774,0
+MOTG.US,D,20230302,000000,33.049,33.335,33,33.33,6774,0
+MOTG.US,D,20230303,000000,33.31,33.8684,33.31,33.6533,3106,0
+MOTG.US,D,20230306,000000,33.749,33.749,33.5228,33.5228,234,0
+MOTG.US,D,20230307,000000,33.0089,33.0089,32.79,32.9495,14104,0
+MOTG.US,D,20230308,000000,33.06,33.073,33.06,33.073,397,0
+MOTG.US,D,20230309,000000,33.0917,33.12,32.5397,32.5397,3066,0
+MOTG.US,D,20230310,000000,32.409,32.41,32.1305,32.1305,1036,0
+MOTG.US,D,20230313,000000,31.81,32.14,31.81,31.9497,4648,0
+MOTG.US,D,20230314,000000,32.18,32.56,32.18,32.433,6712,0
+MOTG.US,D,20230315,000000,31.83,31.96,31.78,31.8863,1647,0
+MOTG.US,D,20230316,000000,31.65,32.4284,31.65,32.4284,7516,0
+MOTG.US,D,20230317,000000,32,32.15,32,32.12,2792,0
+MOTG.US,D,20230320,000000,32.43,32.52,32.43,32.4988,974,0
+MOTG.US,D,20230321,000000,32.8,32.9586,32.78,32.9048,2887,0
+MOTG.US,D,20230322,000000,32.83,32.98,32.5442,32.5442,1080,0
+MOTG.US,D,20230323,000000,32.75,32.94,32.45,32.5939,1085,0
+MOTG.US,D,20230324,000000,32.3,32.54,32.3,32.5324,520,0
+MOTG.US,D,20230327,000000,32.82,32.8232,32.81,32.8232,641,0
+MOTG.US,D,20230328,000000,32.95,32.97,32.933,32.94,7237,0
+MOTG.US,D,20230329,000000,33.2994,33.3972,33.2992,33.3972,1606,0
+MOTG.US,D,20230330,000000,33.69,33.69,33.58,33.5919,1628,0
+MOTG.US,D,20230331,000000,33.76,33.8035,33.7,33.8035,1588,0
+MOTG.US,D,20230403,000000,33.809,33.9193,33.809,33.9193,2525,0
+MOTG.US,D,20230404,000000,33.6,33.69,33.6,33.6899,14226,0
+MOTG.US,D,20230405,000000,33.51,33.52,33.42,33.4964,26983,0
+MOTG.US,D,20230406,000000,33.709,33.709,33.6761,33.6761,4443,0
+MOTG.US,D,20230410,000000,33.6,33.7294,33.5236,33.7294,4179,0
+MOTG.US,D,20230411,000000,33.87,33.9242,33.87,33.877,1443,0
+MOTG.US,D,20230412,000000,34.05,34.05,33.7882,33.7882,3303,0
+MOTG.US,D,20230413,000000,33.94,34.14,33.94,34.1029,5461,0
+MOTG.US,D,20230414,000000,33.93,33.9534,33.89,33.9534,1851,0
+MOTG.US,D,20230417,000000,33.77,34.07,33.77,34.07,889,0
+MOTG.US,D,20230418,000000,34.05,34.12,34.05,34.12,4353,0
+MOTG.US,D,20230419,000000,34.0475,34.13,34.0475,34.1103,1800,0
+MOTG.US,D,20230420,000000,34.18,34.22,34.1359,34.1359,884,0
+MOTG.US,D,20230421,000000,34.09,34.1597,34.09,34.1001,2267,0
+MOTG.US,D,20230424,000000,34.06,34.13,34.06,34.1,4743,0
+MOTG.US,D,20230425,000000,33.89,33.89,33.6,33.6,1720,0
+MOTG.US,D,20230426,000000,33.73,33.73,33.536,33.536,589,0
+MOTG.US,D,20230427,000000,33.8713,33.9865,33.8713,33.9865,2714,0
+MOTG.US,D,20230428,000000,33.8401,34.1964,33.84,34.1964,5531,0
+MOTG.US,D,20230501,000000,34.22,34.25,34.178,34.178,2829,0
+MOTG.US,D,20230502,000000,33.83,33.83,33.64,33.79,1767,0
+MOTG.US,D,20230503,000000,33.965,34.09,33.8022,33.8022,1290,0
+MOTG.US,D,20230504,000000,33.53,33.61,33.49,33.554,1196,0
+MOTG.US,D,20230505,000000,33.8,34.02,33.8,33.999,1017,0
+MOTG.US,D,20230508,000000,33.98,34.03,33.96,33.9702,8255,0
+MOTG.US,D,20230509,000000,33.759,33.81,33.74,33.7834,3594,0
+MOTG.US,D,20230510,000000,33.93,33.93,33.56,33.7413,3242,0
+MOTG.US,D,20230511,000000,33.42,33.62,33.42,33.6126,2926,0
+MOTG.US,D,20230512,000000,33.6,33.6,33.37,33.49,3600,0
+MOTG.US,D,20230515,000000,33.6597,33.889,33.645,33.8641,3350,0
+MOTG.US,D,20230516,000000,33.68,33.7257,33.5321,33.5321,689,0
+MOTG.US,D,20230517,000000,33.5001,33.8548,33.5,33.8548,5939,0
+MOTG.US,D,20230518,000000,33.83,34,33.8281,33.99,1391,0
+MOTG.US,D,20230519,000000,34,34.05,33.95,34.05,2622,0
+MOTG.US,D,20230522,000000,34.02,34.0817,34.02,34.0817,1089,0
+MOTG.US,D,20230523,000000,33.8,33.865,33.6782,33.6782,1649,0
+MOTG.US,D,20230524,000000,33.49,33.49,33.16,33.17,11891,0
+MOTG.US,D,20230525,000000,33.02,33.16,33.02,33.131,1613,0
+MOTG.US,D,20230526,000000,33.4269,33.5028,33.4,33.5028,2045,0
+MOTG.US,D,20230530,000000,33.4293,33.4293,33.18,33.2166,888,0
+MOTG.US,D,20230531,000000,32.8,32.9584,32.8,32.9584,511,0
+MOTG.US,D,20230601,000000,33.28,33.34,33.25,33.2644,4281,0
+MOTG.US,D,20230602,000000,33.7518,33.8455,33.7518,33.8271,7952,0
+MOTG.US,D,20230605,000000,33.74,33.7701,33.66,33.6977,2481,0
+MOTG.US,D,20230606,000000,33.75,33.9917,33.75,33.9917,327,0
+MOTG.US,D,20230607,000000,33.882,33.9406,33.87,33.9406,926,0
+MOTG.US,D,20230608,000000,34.14,34.157,34.14,34.157,117,0
+MOTG.US,D,20230609,000000,34.15,34.15,34.03,34.088,1881,0
+MOTG.US,D,20230612,000000,34.19,34.2355,34.12,34.2355,1582,0
+MOTG.US,D,20230613,000000,34.49,34.5799,34.49,34.5407,3784,0
+MOTG.US,D,20230614,000000,34.6994,34.6994,34.41,34.5408,381,0
+MOTG.US,D,20230615,000000,34.98,34.98,34.98,34.98,216,0
+MOTG.US,D,20230616,000000,35,35,34.8882,34.8882,682,0
+MOTG.US,D,20230620,000000,34.73,34.73,34.5766,34.5766,4679,0
+MOTG.US,D,20230621,000000,34.4801,34.508,34.48,34.508,222,0
+MOTG.US,D,20230622,000000,34.2503,34.29,34.2503,34.29,1269,0
+MOTG.US,D,20230623,000000,33.96,34.0225,33.96,34.0156,701,0
+MOTG.US,D,20230626,000000,34.0803,34.0803,34.0365,34.0365,883,0
+MOTG.US,D,20230627,000000,34.3399,34.4507,34.3399,34.4507,2372,0
+MOTG.US,D,20230628,000000,34.3207,34.3207,34.3207,34.3207,81,0
+MOTG.US,D,20230629,000000,34.3202,34.4248,34.3202,34.4248,738,0
+MOTG.US,D,20230630,000000,34.755,34.85,34.755,34.7867,2692,0
+MOTG.US,D,20230703,000000,34.814,34.8375,34.81,34.8375,1016,0
+MOTG.US,D,20230705,000000,34.48,34.5189,34.421,34.4571,1392,0
+MOTG.US,D,20230706,000000,33.998,33.998,33.998,33.998,24,0
+MOTG.US,D,20230707,000000,34.1034,34.1034,34.1034,34.1034,34,0
+MOTG.US,D,20230710,000000,34.33,34.33,34.29,34.3058,6863,0
+MOTG.US,D,20230711,000000,34.559,34.7,34.559,34.7,873,0
+MOTG.US,D,20230712,000000,35.0748,35.0748,35.0709,35.0709,448,0
+MOTG.US,D,20230713,000000,35.368,35.5022,35.368,35.5022,722,0
+MOTG.US,D,20230714,000000,35.29,35.29,35.2268,35.2268,2667,0
+MOTG.US,D,20230717,000000,35.23,35.34,35.2062,35.3123,1361,0
+MOTG.US,D,20230718,000000,35.5334,35.5334,35.5334,35.5334,18,0
+MOTG.US,D,20230719,000000,35.65,35.65,35.6439,35.6439,554,0
+MOTG.US,D,20230720,000000,35.4589,35.4589,35.448,35.448,614,0
+MOTG.US,D,20230721,000000,35.5148,35.5148,35.5148,35.5148,124,0
+MOTG.US,D,20230724,000000,35.5433,35.559,35.4727,35.4727,1591,0
+MOTG.US,D,20230725,000000,35.569,35.57,35.54,35.5414,831,0
+MOTG.US,D,20230726,000000,35.64,35.64,35.5902,35.5902,358,0
+MOTG.US,D,20230727,000000,35.3906,35.3906,35.3906,35.3906,45,0
+MOTG.US,D,20230728,000000,35.69,35.769,35.63,35.7052,457,0
+MOTG.US,D,20230731,000000,35.809,35.809,35.71,35.7199,802,0
+MOTG.US,D,20230801,000000,35.29,35.3277,35.29,35.3277,2437,0
+MOTG.US,D,20230802,000000,35.0299,35.0299,34.8482,34.8482,5426,0
+MOTG.US,D,20230803,000000,34.74,34.74,34.58,34.614,8885,0
+MOTG.US,D,20230804,000000,34.44,34.44,34.44,34.44,169,0
+MOTG.US,D,20230807,000000,34.6701,34.7507,34.6701,34.7507,900,0
+MOTG.US,D,20230808,000000,34.3399,34.4966,34.3399,34.4966,8588,0
+MOTG.US,D,20230809,000000,34.4169,34.4169,34.4169,34.4169,76,0
+MOTG.US,D,20230810,000000,34.7,34.7005,34.3408,34.4154,12363,0
+MOTG.US,D,20230811,000000,34.27,34.27,34.1289,34.1289,294,0
+MOTG.US,D,20230814,000000,34.0898,34.1136,34.065,34.1136,1336,0
+MOTG.US,D,20230815,000000,33.81,33.8101,33.6075,33.6075,1479,0
+MOTG.US,D,20230816,000000,33.2953,33.2953,33.2953,33.2953,17,0
+MOTG.US,D,20230817,000000,33.07,33.0776,32.93,33.0776,58263,0
+MOTG.US,D,20230818,000000,32.86,33.089,32.86,33.0057,4178,0
+MOTG.US,D,20230821,000000,32.83,33.0601,32.83,33.0568,633,0
+MOTG.US,D,20230822,000000,32.93,32.945,32.92,32.9324,2731,0
+MOTG.US,D,20230823,000000,33.23,33.3055,33.23,33.3055,3436,0
+MOTG.US,D,20230824,000000,33.17,33.1701,32.9896,32.9896,2761,0
+MOTG.US,D,20230825,000000,33.13,33.24,33.13,33.2163,684,0
+MOTG.US,D,20230828,000000,33.28,33.5123,33.28,33.5123,3945,0
+MOTG.US,D,20230829,000000,33.715,33.96,33.715,33.96,1016,0
+MOTG.US,D,20230830,000000,34.04,34.08,33.96,34.0073,3699,0
+MOTG.US,D,20230831,000000,33.8637,33.9,33.8637,33.884,1870,0
+MOTG.US,D,20230901,000000,34.03,34.03,33.8918,33.8918,282,0
+MOTG.US,D,20230905,000000,33.79,33.79,33.53,33.53,1575,0
+MOTG.US,D,20230906,000000,33.5,33.5699,33.4138,33.4138,804,0
+MOTG.US,D,20230907,000000,33.18,33.2201,33.18,33.2184,1274,0
+MOTG.US,D,20230908,000000,33.3,33.3083,33.2344,33.2344,5706,0
+MOTG.US,D,20230911,000000,33.455,33.455,33.4308,33.4391,873,0
+MOTG.US,D,20230912,000000,33.44,33.44,33.3201,33.3201,328,0
+MOTG.US,D,20230913,000000,33.21,33.21,33.122,33.122,496,0
+MOTG.US,D,20230914,000000,33.38,33.4348,33.312,33.4348,2780,0
+MOTG.US,D,20230915,000000,33.4,33.4,33.1774,33.1774,635,0
+MOTG.US,D,20230918,000000,33.16,33.1671,33.16,33.1671,425,0
+MOTG.US,D,20230919,000000,33.06,33.12,33.055,33.1078,890,0
+MOTG.US,D,20230920,000000,33.26,33.2601,32.9579,32.9579,4303,0
+MOTG.US,D,20230921,000000,32.377,32.377,32.377,32.377,154,0
+MOTG.US,D,20230922,000000,32.47,32.49,32.3214,32.3214,1706,0
+MOTG.US,D,20230925,000000,32.1201,32.2281,32.091,32.2266,5108,0
+MOTG.US,D,20230926,000000,32.01,32.04,31.8169,31.8169,515,0
+MOTG.US,D,20230927,000000,31.83,31.83,31.64,31.771,1039,0
+MOTG.US,D,20230928,000000,31.91,32.12,31.91,32.0609,1328,0
+MOTG.US,D,20230929,000000,32.148,32.148,32.148,32.148,78,0
+MOTG.US,D,20231002,000000,31.72,31.7788,31.72,31.7788,470,0
+MOTG.US,D,20231003,000000,31.67,31.72,31.4041,31.4041,551,0
+MOTG.US,D,20231004,000000,31.3914,31.643,31.37,31.643,853,0
+MOTG.US,D,20231005,000000,31.63,31.72,31.63,31.69,2341,0
+MOTG.US,D,20231006,000000,32.005,32.15,32.005,32.0597,4283,0
+MOTG.US,D,20231009,000000,32.079,32.079,32.079,32.079,78,0
+MOTG.US,D,20231010,000000,32.5301,32.5691,32.32,32.402,56092,0
+MOTG.US,D,20231011,000000,32.6,32.6,32.45,32.4719,1198,0
+MOTG.US,D,20231012,000000,32.51,32.51,31.96,32.0627,823,0
+MOTG.US,D,20231013,000000,31.8624,31.8624,31.8624,31.8624,32,0
+MOTG.US,D,20231016,000000,32.2172,32.2172,32.2172,32.2172,11,0
+MOTG.US,D,20231017,000000,32.36,32.3601,32.2931,32.2931,3880,0
+MOTG.US,D,20231018,000000,32.13,32.13,31.7077,31.7077,1170,0
+MOTG.US,D,20231019,000000,31.56,31.72,31.4368,31.4368,1496,0
+MOTG.US,D,20231020,000000,31.3,31.3,31.1548,31.1548,408,0
+MOTG.US,D,20231023,000000,31.13,31.2799,31.13,31.1399,2833,0
+MOTG.US,D,20231024,000000,31.2099,31.2358,31.1,31.2358,839,0
+MOTG.US,D,20231025,000000,30.95,30.95,30.7207,30.7525,1028,0
+MOTG.US,D,20231026,000000,30.6771,30.6771,30.6771,30.6771,123,0
+MOTG.US,D,20231027,000000,30.2517,30.2517,30.2517,30.2517,224,0
+MOTG.US,D,20231030,000000,30.5,30.68,30.5,30.6425,633,0
+MOTG.US,D,20231031,000000,30.77,30.94,30.74,30.9167,1199,0
+MOTG.US,D,20231101,000000,30.749,30.975,30.749,30.975,372,0
+MOTG.US,D,20231102,000000,31.6002,31.652,31.6002,31.652,775,0
+MOTG.US,D,20231103,000000,31.88,32.23,31.88,32.1502,2840,0
+MOTG.US,D,20231106,000000,32.16,32.16,31.97,32.0124,954,0
+MOTG.US,D,20231107,000000,31.83,31.9492,31.83,31.917,2587,0
+MOTG.US,D,20231108,000000,31.97,31.9701,31.905,31.9372,1284,0
+MOTG.US,D,20231109,000000,31.9,31.94,31.6456,31.6456,2011,0
+MOTG.US,D,20231110,000000,31.56,31.9154,31.56,31.9154,1606,0
+MOTG.US,D,20231113,000000,31.9111,31.9111,31.9111,31.9111,13,0
+MOTG.US,D,20231114,000000,32.68,32.7975,32.68,32.7364,726,0
+MOTG.US,D,20231115,000000,32.93,33.06,32.93,33.0117,1450,0
+MOTG.US,D,20231116,000000,32.9394,32.9394,32.9394,32.9394,129,0
+MOTG.US,D,20231117,000000,33.1,33.18,33.021,33.1614,2553,0
+MOTG.US,D,20231120,000000,33.161,33.2982,33.161,33.2525,5213,0
+MOTG.US,D,20231121,000000,33.29,33.3,33.27,33.2734,1679,0
+MOTG.US,D,20231122,000000,33.4,33.4,33.3871,33.3871,595,0
+MOTG.US,D,20231124,000000,33.4,33.5258,33.4,33.5258,407,0
+MOTG.US,D,20231127,000000,33.41,33.44,33.41,33.42,738,0
+MOTG.US,D,20231128,000000,33.41,33.41,33.3811,33.3811,263,0
+MOTG.US,D,20231129,000000,33.51,33.51,33.45,33.4796,1492,0
+MOTG.US,D,20231130,000000,33.38,33.4953,33.38,33.4953,1262,0
+MOTG.US,D,20231201,000000,33.885,33.9255,33.885,33.9255,532,0
+MOTG.US,D,20231204,000000,33.68,33.7734,33.68,33.7734,196,0
+MOTG.US,D,20231205,000000,33.57,33.5701,33.57,33.5701,2090,0
+MOTG.US,D,20231206,000000,33.78,33.78,33.5507,33.5507,2863,0
+MOTG.US,D,20231207,000000,33.68,33.7357,33.68,33.7357,3210,0
+MOTG.US,D,20231208,000000,33.8401,33.8601,33.77,33.8364,5529,0
+MOTG.US,D,20231211,000000,34.07,34.0799,34.01,34.0799,1435,0
+MOTG.US,D,20231212,000000,34.1255,34.1255,34.1255,34.1255,171,0
+MOTG.US,D,20231213,000000,34.05,34.6634,34.05,34.6634,1316,0
+MOTG.US,D,20231214,000000,35.26,35.29,35.208,35.208,1858,0
+MOTG.US,D,20231215,000000,35.05,35.05,34.9781,34.9781,875,0
+MOTG.US,D,20231218,000000,34.42,34.42,34.31,34.4067,3393,0
+MOTG.US,D,20231219,000000,34.58,34.6505,34.58,34.6505,1929,0
+MOTG.US,D,20231220,000000,34.52,34.7,34.2083,34.2083,4334,0
+MOTG.US,D,20231221,000000,34.54,34.7199,34.54,34.7199,966,0
+MOTG.US,D,20231222,000000,34.7,34.72,34.6946,34.6946,536,0
+MOTG.US,D,20231226,000000,34.839,34.975,34.839,34.9352,6598,0
+MOTG.US,D,20231227,000000,35,35,34.94,34.9979,1167,0
+MOTG.US,D,20231228,000000,35.03,35.0507,35.03,35.0502,1651,0
+MOTG.US,D,20231229,000000,35,35.0529,35,35.0045,763,0
+MOTG.US,D,20240102,000000,34.7088,34.7088,34.6376,34.6376,926,0
+MOTG.US,D,20240103,000000,34.39,34.4356,34.3,34.3,1314,0
+MOTG.US,D,20240104,000000,34.345,34.38,34.2654,34.2654,431,0
+MOTG.US,D,20240105,000000,34.278,34.2992,34.278,34.2992,737,0
+MOTG.US,D,20240108,000000,34.7787,34.7787,34.77,34.77,777,0
+MOTG.US,D,20240109,000000,34.5425,34.5425,34.5425,34.5425,232,0
+MOTG.US,D,20240110,000000,34.6,34.6383,34.6,34.6383,663,0
+MOTG.US,D,20240111,000000,34.51,34.66,34.51,34.66,2374,0
+MOTG.US,D,20240112,000000,34.75,34.8256,34.75,34.78,2580,0
+MOTG.US,D,20240116,000000,34.39,34.39,34.29,34.32,1317,0
+MOTG.US,D,20240117,000000,33.9369,34.0325,33.8565,34.0325,1849,0
+MOTG.US,D,20240118,000000,34.18,34.3343,34.15,34.3343,384,0
+MOTG.US,D,20240119,000000,34.48,34.62,34.48,34.62,500,0
+MOTG.US,D,20240122,000000,34.6294,34.6294,34.5403,34.5696,994,0
+MOTG.US,D,20240123,000000,34.7189,34.7189,34.7189,34.7189,160,0
+MOTG.US,D,20240124,000000,34.7316,34.7316,34.7316,34.7316,166,0
+MOTG.US,D,20240125,000000,34.8965,34.8965,34.8965,34.8965,17,0
+MOTG.US,D,20240126,000000,35.05,35.05,34.9411,34.9411,419,0
+MOTG.US,D,20240129,000000,35.0749,35.0749,35.0749,35.0749,198,0
+MOTG.US,D,20240130,000000,34.9294,34.9294,34.9294,34.9294,36,0
+MOTG.US,D,20240131,000000,34.71,34.7101,34.3357,34.3357,1459,0
+MOTG.US,D,20240201,000000,34.26,34.57,34.26,34.57,1609,0
+MOTG.US,D,20240202,000000,34.231,34.468,34.231,34.468,1229,0
+MOTG.US,D,20240205,000000,34.318,34.318,34.318,34.318,28,0
+MOTG.US,D,20240206,000000,34.33,34.6486,34.33,34.6486,4239,0
+MOTG.US,D,20240207,000000,34.65,34.76,34.65,34.7175,584,0
+MOTG.US,D,20240208,000000,34.72,34.7399,34.72,34.7399,586,0
+MOTG.US,D,20240209,000000,34.86,35,34.86,34.9925,1879,0
+MOTG.US,D,20240212,000000,35.15,35.17,35.15,35.1675,518,0
+MOTG.US,D,20240213,000000,34.6911,34.6911,34.5439,34.5439,660,0
+MOTG.US,D,20240214,000000,34.73,34.93,34.73,34.93,379,0
+MOTG.US,D,20240215,000000,35.2853,35.2853,35.2853,35.2853,135,0
+MOTG.US,D,20240216,000000,35.3,35.3001,35.1736,35.1736,13457,0
+MOTG.US,D,20240220,000000,35.1969,35.2182,35.1205,35.1724,630,0
+MOTG.US,D,20240221,000000,35.2661,35.2661,35.2661,35.2661,493,0
+MOTG.US,D,20240222,000000,35.55,35.5854,35.55,35.5854,598,0
+MOTG.US,D,20240223,000000,35.6,35.6781,35.6,35.6781,1249,0
+MOTG.US,D,20240226,000000,35.585,35.585,35.585,35.585,389,0
+MOTG.US,D,20240227,000000,35.59,35.6553,35.59,35.6553,663,0
+MOTG.US,D,20240228,000000,35.46,35.485,35.46,35.4809,561,0
+MOTG.US,D,20240229,000000,35.4379,35.5517,35.4379,35.5517,117,0
+MOTG.US,D,20240301,000000,35.73,35.79,35.73,35.7899,1387,0
+MOTG.US,D,20240304,000000,35.55,35.825,35.55,35.7389,1364,0
+MOTG.US,D,20240305,000000,35.65,35.65,35.5673,35.5673,526,0
+MOTG.US,D,20240306,000000,35.88,35.9072,35.87,35.9072,1269,0
+MOTG.US,D,20240307,000000,36.291,36.291,36.291,36.291,325,0
+MOTG.US,D,20240308,000000,36.1867,36.1867,36.1867,36.1867,97,0
+MOTG.US,D,20240311,000000,36.03,36.24,36.03,36.221,1368,0
+MOTG.US,D,20240312,000000,36.45,36.5271,36.4499,36.5271,576,0
+MOTG.US,D,20240313,000000,36.59,36.59,36.4911,36.4911,349,0
+MOTG.US,D,20240314,000000,35.9102,36.0551,35.9102,36.0551,346,0
+MOTG.US,D,20240315,000000,36.05,36.05,35.9919,35.9919,633,0
+MOTG.US,D,20240318,000000,36.0425,36.0425,36.0425,36.0425,38,0
+MOTG.US,D,20240319,000000,36.1414,36.1414,36.1414,36.1414,149,0
+MOTG.US,D,20240320,000000,36.4072,36.4072,36.4072,36.4072,152,0
+MOTG.US,D,20240321,000000,36.32,36.5436,36.32,36.5102,334,0
+MOTG.US,D,20240322,000000,36.36,36.3837,36.36,36.3609,1536,0
+MOTG.US,D,20240325,000000,36.23,36.3482,36.23,36.2482,3615,0
+MOTG.US,D,20240326,000000,36.3212,36.3212,36.3212,36.3212,98,0
+MOTG.US,D,20240327,000000,36.46,36.6149,36.46,36.6149,252,0
+MOTG.US,D,20240328,000000,36.64,36.6502,36.6301,36.6502,1599,0
+MOTG.US,D,20240401,000000,36.69,36.7,36.47,36.5442,6072,0
+MOTG.US,D,20240402,000000,36.16,36.2,36.14,36.17,1607,0
+MOTG.US,D,20240403,000000,36.22,36.2219,36.17,36.1701,13995,0
+MOTG.US,D,20240404,000000,36.53,36.53,35.93,35.9494,613,0
+MOTG.US,D,20240405,000000,35.91,36.1,35.91,36.01,9198,0
+MOTG.US,D,20240408,000000,36.09,36.11,36.0652,36.0652,321,0
+MOTG.US,D,20240409,000000,36.23,36.23,35.97,36.1401,16276,0
+MOTG.US,D,20240410,000000,35.58,35.58,35.47,35.56,2072,0
+MOTG.US,D,20240411,000000,35.5,35.72,35.5,35.6965,1911,0
+MOTG.US,D,20240412,000000,35.2054,35.2054,34.98,35.0293,1306,0
+MOTG.US,D,20240415,000000,35.16,35.16,34.8899,34.9,2611,0
+MOTG.US,D,20240416,000000,34.54,34.67,34.54,34.6215,356,0
+MOTG.US,D,20240417,000000,34.51,34.69,34.51,34.6055,784,0
+MOTG.US,D,20240418,000000,34.47,34.47,34.39,34.421,736,0
+MOTG.US,D,20240419,000000,34.49,34.4901,34.49,34.4901,314,0
+MOTG.US,D,20240422,000000,34.89,34.93,34.7894,34.7894,2285,0
+MOTG.US,D,20240423,000000,35.1751,35.1751,35.1751,35.1751,83,0
+MOTG.US,D,20240424,000000,35.18,35.18,35.015,35.1488,3196,0
+MOTG.US,D,20240425,000000,35.04,35.1061,35.02,35.1061,259,0
+MOTG.US,D,20240426,000000,35.42,35.4201,35.3816,35.3816,343,0
+MOTG.US,D,20240429,000000,35.532,35.532,35.532,35.532,120,0
+MOTG.US,D,20240430,000000,35.1193,35.1193,35.1193,35.1193,83,0
+MOTG.US,D,20240501,000000,35.0474,35.0474,35.0474,35.0474,7,0
+MOTG.US,D,20240502,000000,35.34,35.51,35.33,35.4402,1408,0
+MOTG.US,D,20240503,000000,35.63,35.77,35.63,35.7557,2323,0
+MOTG.US,D,20240506,000000,35.86,35.9867,35.86,35.9867,477,0
+MOTG.US,D,20240507,000000,36.17,36.17,36.0942,36.0942,624,0
+MOTG.US,D,20240508,000000,36.161,36.161,36.161,36.161,28,0
+MOTG.US,D,20240509,000000,36.4,36.4,36.4,36.4,107,0
+MOTG.US,D,20240510,000000,36.5381,36.5537,36.53,36.53,2789,0
+MOTG.US,D,20240513,000000,36.5,36.5,36.5,36.5,275,0
+MOTG.US,D,20240514,000000,36.62,36.62,36.62,36.62,342,0
+MOTG.US,D,20240515,000000,36.995,37.0374,36.95,37.03,1201,0
+MOTG.US,D,20240516,000000,37.0201,37.0382,37.0098,37.0098,531,0
+MOTG.US,D,20240517,000000,37.0643,37.0643,37.0643,37.0643,558,0
+MOTG.US,D,20240520,000000,37.0749,37.0749,37.0749,37.0749,41,0
+MOTG.US,D,20240521,000000,36.97,37.041,36.97,37.041,318,0
+MOTG.US,D,20240522,000000,36.9405,36.9405,36.93,36.93,912,0
+MOTG.US,D,20240523,000000,36.795,36.795,36.5104,36.52,688,0
+MOTG.US,D,20240524,000000,36.71,36.71,36.71,36.71,130,0
+MOTG.US,D,20240528,000000,36.5,36.5,36.39,36.443,3042,0
+MOTG.US,D,20240529,000000,35.93,35.93,35.93,35.93,266,0
+MOTG.US,D,20240530,000000,36.143,36.143,36.01,36.05,639,0
+MOTG.US,D,20240531,000000,36.215,36.215,36.215,36.215,339,0
+MOTG.US,D,20240603,000000,36.185,36.185,36.07,36.16,882,0
+MOTG.US,D,20240604,000000,36.13,36.24,36.13,36.24,924,0
+MOTG.US,D,20240605,000000,36.3807,36.3807,36.3807,36.3807,23,0
+MOTG.US,D,20240606,000000,36.47,36.47,36.462,36.462,365,0
+MOTG.US,D,20240607,000000,36.3,36.3,36.1384,36.1384,619,0
+MOTG.US,D,20240610,000000,36.11,36.1285,36.11,36.1285,116,0
+MOTG.US,D,20240611,000000,35.83,35.87,35.83,35.8521,701,0
+MOTG.US,D,20240612,000000,36.29,36.29,36.24,36.25,698,0
+MOTG.US,D,20240613,000000,35.91,35.91,35.91,35.91,220,0
+MOTG.US,D,20240614,000000,35.5699,35.615,35.5532,35.615,1083,0
+MOTG.US,D,20240617,000000,35.78,35.815,35.7752,35.8068,617,0
+MOTG.US,D,20240618,000000,35.9027,35.9027,35.9027,35.9027,269,0
+MOTG.US,D,20240620,000000,35.8893,35.9029,35.8893,35.9029,237,0
+MOTG.US,D,20240621,000000,35.9353,35.9353,35.9353,35.9353,85,0
+MOTG.US,D,20240624,000000,36.1652,36.1652,36.1652,36.1652,303,0
+MOTG.US,D,20240625,000000,35.9889,35.9889,35.9889,35.9889,93,0
+MOTG.US,D,20240626,000000,35.7443,35.7443,35.7443,35.7443,56,0
+MOTG.US,D,20240627,000000,35.76,35.7684,35.73,35.7684,876,0
+MOTG.US,D,20240628,000000,35.78,35.8024,35.78,35.8024,338,0
+MOTG.US,D,20240701,000000,35.6209,35.6209,35.6209,35.6209,130,0
+MOTG.US,D,20240702,000000,35.7826,35.7826,35.7826,35.7826,5,0
+MOTG.US,D,20240703,000000,36.0586,36.0586,36.0586,36.0586,49,0
+MOTG.US,D,20240705,000000,36.1654,36.1654,36.1654,36.1654,103,0
+MOTG.US,D,20240708,000000,36.1306,36.1306,36.0501,36.093,1023,0
+MOTG.US,D,20240709,000000,36.0105,36.0105,36.0039,36.0039,401,0
+MOTG.US,D,20240710,000000,36.3883,36.3883,36.35,36.3501,1015,0
+MOTG.US,D,20240711,000000,36.68,36.75,36.67,36.75,1266,0
+MOTG.US,D,20240712,000000,37.185,37.185,37.185,37.185,149,0
+MOTG.US,D,20240715,000000,37.0001,37.0057,37.0001,37.0057,124,0
+MOTG.US,D,20240716,000000,37.28,37.3971,37.2799,37.3971,299,0
+MOTG.US,D,20240717,000000,37.3183,37.3183,37.3183,37.3183,2,0
+MOTG.US,D,20240718,000000,37.24,37.2401,37.0473,37.0473,4869,0
+MOTG.US,D,20240719,000000,36.8619,36.8619,36.8619,36.8619,35,0
+MOTG.US,D,20240722,000000,37.05,37.2143,37.05,37.2143,791,0
+MOTG.US,D,20240723,000000,37.2,37.2,36.9911,36.9911,2000,0
+MOTG.US,D,20240724,000000,36.5757,36.5757,36.5757,36.5757,27,0
+MOTG.US,D,20240725,000000,37.19,37.19,36.8913,36.8913,884,0
+MOTG.US,D,20240726,000000,37.32,37.4885,37.31,37.4333,10437,0
+MOTG.US,D,20240729,000000,37.39,37.39,37.36,37.3714,9896,0
+MOTG.US,D,20240730,000000,37.5933,37.5933,37.5933,37.5933,15,0
+MOTG.US,D,20240731,000000,37.814,37.814,37.783,37.783,166,0
+MOTG.US,D,20240801,000000,37.1431,37.1431,37.1431,37.1431,50,0
+MOTG.US,D,20240802,000000,36.67,36.835,36.67,36.835,315,0
+MOTG.US,D,20240805,000000,35.93,35.9839,35.92,35.9839,3997,0
+MOTG.US,D,20240806,000000,36.1702,36.1702,36.1702,36.1702,13,0
+MOTG.US,D,20240807,000000,36.1693,36.1693,36.1693,36.1693,48,0
+MOTG.US,D,20240808,000000,36.8748,36.8748,36.8748,36.8748,21,0
+MOTG.US,D,20240809,000000,37.01,37.04,37.01,37.03,783,0
+MOTG.US,D,20240812,000000,36.93,37.1,36.93,36.9683,4085,0
+MOTG.US,D,20240813,000000,37.6304,37.6304,37.6304,37.6304,1,0
+MOTG.US,D,20240814,000000,37.55,37.6666,37.55,37.6666,557,0
+MOTG.US,D,20240815,000000,38,38.0639,38,38.0639,209,0
+MOTG.US,D,20240816,000000,38.16,38.2493,38.1599,38.2493,902,0
+MOTG.US,D,20240819,000000,38.4971,38.4971,38.4971,38.4971,25,0
+MOTG.US,D,20240820,000000,38.4144,38.4144,38.38,38.3992,347,0
+MOTG.US,D,20240821,000000,38.55,38.8031,38.55,38.8031,577,0
+MOTG.US,D,20240822,000000,38.6,38.6,38.5706,38.5706,414,0
+MOTG.US,D,20240823,000000,38.845,39.27,38.845,39.27,966,0
+MOTG.US,D,20240826,000000,39.21,39.21,39.1522,39.1522,129,0
+MOTG.US,D,20240827,000000,39.1699,39.2701,39.1699,39.2701,107,0
+MOTG.US,D,20240828,000000,39.1599,39.1599,39.1577,39.1577,100,0
+MOTG.US,D,20240829,000000,39.3403,39.3525,39.34,39.3525,349,0
+MOTG.US,D,20240830,000000,39.55,39.5631,39.55,39.5631,103,0
+MOTG.US,D,20240903,000000,39.23,39.23,38.97,39.0148,414,0
+MOTG.US,D,20240904,000000,39.24,39.24,39.09,39.1614,879,0
+MOTG.US,D,20240905,000000,39.18,39.18,39.0742,39.0742,115,0
+MOTG.US,D,20240906,000000,38.6835,38.6835,38.6835,38.6835,156,0
+MOTG.US,D,20240909,000000,39.04,39.0994,39.04,39.0994,135,0
+MOTG.US,D,20240910,000000,39.059,39.1257,38.9656,39.1257,310,0
+MOTG.US,D,20240911,000000,39.17,39.2218,39.1699,39.2218,538,0
+MOTG.US,D,20240912,000000,39.3334,39.3334,39.3334,39.3334,84,0
+MOTG.US,D,20240913,000000,39.4795,39.4795,39.4401,39.4401,356,0
+MOTG.US,D,20240916,000000,39.6533,39.6533,39.6533,39.6533,66,0
+MOTG.US,D,20240917,000000,39.61,39.61,39.4734,39.4734,226,0
+MOTG.US,D,20240918,000000,39.51,39.54,39.4719,39.4719,1980,0
+MOTG.US,D,20240919,000000,39.99,39.99,39.9457,39.9457,295,0
+MOTG.US,D,20240920,000000,39.6103,39.6103,39.6103,39.6103,25,0
+MOTG.US,D,20240923,000000,39.8594,39.8594,39.8217,39.8217,615,0
+MOTG.US,D,20240924,000000,39.99,40.101,39.99,40.101,330,0
+MOTG.US,D,20240925,000000,39.8752,39.8752,39.8752,39.8752,99,0
+MOTG.US,D,20240926,000000,40.6348,40.6348,40.6348,40.6348,14,0
+MOTG.US,D,20240927,000000,40.6566,40.6566,40.6566,40.6566,83,0
+MOTG.US,D,20241001,000000,40.3117,40.3117,40.3117,40.3117,170,0
+MOTG.US,D,20241002,000000,40.3772,40.3772,40.3772,40.3772,80,0
+MOTG.US,D,20241003,000000,40.0266,40.0266,40.0266,40.0266,99,0
+MOTG.US,D,20241004,000000,40.1943,40.1943,40.1943,40.1943,83,0
+MOTG.US,D,20241007,000000,39.9466,39.9466,39.9466,39.9466,101,0
+MOTG.US,D,20241008,000000,39.84,39.8931,39.84,39.8931,1676,0
+MOTG.US,D,20241009,000000,39.73,40.0428,39.73,40.0428,515,0
+MOTG.US,D,20241010,000000,39.84,39.84,39.8272,39.8272,436,0
+MOTG.US,D,20241011,000000,39.82,40.0798,39.82,40.0798,451,0
+MOTG.US,D,20241014,000000,40.26,40.2949,40.2,40.2949,1172,0
+MOTG.US,D,20241015,000000,39.8584,39.8584,39.8584,39.8584,220,0
+MOTG.US,D,20241016,000000,39.98,40.0293,39.98,40.0293,1811,0
+MOTG.US,D,20241017,000000,40.071,40.071,40.071,40.071,126,0
+MOTG.US,D,20241018,000000,40.2601,40.2601,40.2601,40.2601,34,0
+MOTG.US,D,20241021,000000,39.85,39.85,39.8444,39.8444,386,0
+MOTG.US,D,20241022,000000,39.77,39.77,39.63,39.72,4046,0
+MOTG.US,D,20241023,000000,39.51,39.535,39.51,39.535,817,0
+MOTG.US,D,20241024,000000,39.58,39.6,39.5084,39.5084,893,0
+MOTG.US,D,20241025,000000,39.3683,39.3683,39.3683,39.3683,104,0
+MOTG.US,D,20241028,000000,39.49,39.6023,39.49,39.5658,314,0
+MOTG.US,D,20241029,000000,39.3801,39.3801,39.3801,39.3801,7,0
+MOTG.US,D,20241030,000000,39.2219,39.2219,39.2219,39.2219,91,0
+MOTG.US,D,20241031,000000,38.61,38.7003,38.59,38.7003,2597,0
+MOTG.US,D,20241101,000000,38.9831,38.9831,38.97,38.9799,1333,0
+MOTG.US,D,20241104,000000,38.97,38.97,38.8014,38.8014,337,0
+MOTG.US,D,20241105,000000,39.3025,39.3025,39.3025,39.3025,78,0
+MOTG.US,D,20241106,000000,39.2901,39.3521,39.2901,39.3521,383,0
+MOTG.US,D,20241107,000000,39.7,39.87,39.7,39.8615,797,0
+MOTG.US,D,20241108,000000,39.8,39.8,39.5,39.5878,1251,0
+MOTG.US,D,20241111,000000,39.71,39.7402,39.6195,39.6195,410,0
+MOTG.US,D,20241112,000000,39.1,39.13,39.1,39.1001,719,0
+MOTG.US,D,20241114,000000,39.14,39.14,38.7922,38.7922,2067,0
+MOTG.US,D,20241115,000000,38.43,38.43,38.3707,38.3707,222,0
+MOTG.US,D,20241120,000000,38.455,38.6119,38.44,38.6119,2493,0
+MOTG.US,D,20241122,000000,39,39.1812,39,39.1812,1143,0
+MOTG.US,D,20241125,000000,39.57,39.57,39.44,39.5423,1138,0
+MOTG.US,D,20241127,000000,39.6149,39.6227,39.6149,39.6227,715,0
+MOTG.US,D,20241202,000000,39.79,39.8598,39.79,39.8598,284,0
+MOTG.US,D,20241203,000000,39.86,39.8677,39.8574,39.8574,522,0
+MOTG.US,D,20241209,000000,40.155,40.155,40.0316,40.0316,358,0
+MOTG.US,D,20241210,000000,39.86,40.01,39.7956,39.7956,706,0
+MOTG.US,D,20241211,000000,39.89,39.917,39.89,39.917,458,0
+MOTG.US,D,20241216,000000,39.48,39.5353,39.4263,39.4263,993,0
+MOTG.US,D,20241217,000000,39.22,39.25,39.22,39.25,700,0
+MOTG.US,D,20241218,000000,39,39,38.3263,38.3263,1672,0
+MOTG.US,D,20241219,000000,38.25,38.31,38.2288,38.2288,470,0
+MOTG.US,D,20241220,000000,38.5,38.5,38.16,38.4576,655,0
+MOTG.US,D,20241223,000000,36.26,36.545,36.26,36.545,709,0
+MOTG.US,D,20241224,000000,36.67,36.7302,36.65,36.7302,7570,0
+MOTG.US,D,20241226,000000,36.72,36.81,36.71,36.7661,6362,0
+MOTG.US,D,20241227,000000,36.585,36.585,36.5299,36.5616,1074,0
+MOTG.US,D,20241230,000000,36.23,36.35,36.23,36.2778,815,0
+MOTG.US,D,20241231,000000,36.17,36.2433,36.17,36.2433,406,0
+MOTG.US,D,20250102,000000,36.28,36.31,36,36.0885,998,0
+MOTG.US,D,20250103,000000,36.21,36.2604,36.21,36.2604,1264,0
+MOTG.US,D,20250106,000000,36.48,36.4801,36.4551,36.4551,655,0
+MOTG.US,D,20250107,000000,36.5,36.5,36.29,36.3461,991,0
+MOTG.US,D,20250108,000000,36.275,36.2894,36.275,36.2894,554,0
+MOTG.US,D,20250110,000000,35.93,35.93,35.69,35.7,1482,0
+MOTG.US,D,20250113,000000,35.58,35.7727,35.46,35.7727,1403,0
+MOTG.US,D,20250114,000000,35.82,35.9661,35.82,35.9661,1308,0
+MOTG.US,D,20250115,000000,36.27,36.3227,36.26,36.3227,606,0
+MOTG.US,D,20250116,000000,36.64,36.65,36.6258,36.6258,559,0
+MOTG.US,D,20250121,000000,37.3,37.5482,37.22,37.5482,1754,0
+MOTG.US,D,20250128,000000,38.05,38.16,38.05,38.1149,1028,0
+MOTG.US,D,20250130,000000,38.5201,38.5628,38.52,38.5628,538,0
+MOTG.US,D,20250131,000000,38.32,38.3219,38.32,38.3219,802,0
+MOTG.US,D,20250203,000000,37.92,37.955,37.8,37.8399,921,0
+MOTG.US,D,20250205,000000,38.24,38.24,38.1834,38.1834,328,0
+MOTG.US,D,20250206,000000,37.9401,38.0699,37.9401,38.0699,775,0
+MOTG.US,D,20250207,000000,37.98,38,37.9486,37.9486,6906,0
+MOTG.US,D,20250210,000000,38.1622,38.1796,38.1622,38.1796,229,0
+MOTG.US,D,20250212,000000,38.42,38.42,38.401,38.4157,266,0
+MOTG.US,D,20250214,000000,39.08,39.08,39.016,39.016,510,0
+MOTG.US,D,20250218,000000,39.45,39.45,39.2801,39.3377,1434,0
+MOTG.US,D,20250219,000000,39.05,39.1912,39.05,39.1912,1317,0
+MOTG.US,D,20250220,000000,39.2924,39.3754,39.28,39.3754,1500,0
+MOTG.US,D,20250221,000000,39.39,39.39,39.0101,39.0652,515,0
+MOTG.US,D,20250224,000000,39.07,39.07,39.07,39.07,109,0
+MOTG.US,D,20250225,000000,39.4314,39.45,39.4014,39.4014,1450,0
+MOTG.US,D,20250226,000000,39.69,39.69,39.5135,39.5135,362,0
+MOTG.US,D,20250227,000000,39.31,39.5,39.0404,39.0404,442,0
+MOTG.US,D,20250228,000000,39.04,39.1799,39.04,39.1799,1004,0
+MOTG.US,D,20250303,000000,40.02,40.02,39.6223,39.6223,462,0
+MOTG.US,D,20250304,000000,39.42,39.6147,39.18,39.6147,1049,0
+MOTG.US,D,20250305,000000,39.99,40.3861,39.99,40.3861,719,0
+MOTG.US,D,20250307,000000,40,40.1851,39.83,40.1851,707,0
+MOTG.US,D,20250310,000000,39.43,39.43,39.12,39.197,729,0
+MOTG.US,D,20250311,000000,39.2,39.2,38.84,38.98,2331,0
+MOTG.US,D,20250312,000000,39.3606,39.3606,39.3,39.3078,2038,0
+MOTG.US,D,20250313,000000,39.13,39.13,39.0731,39.0731,150,0
+MOTG.US,D,20250314,000000,39.68,39.98,39.68,39.98,630,0
+MOTG.US,D,20250317,000000,40.21,40.407,40.21,40.407,2970,0
+MOTG.US,D,20250319,000000,40.045,40.2883,40.045,40.2883,568,0
+MOTG.US,D,20250320,000000,39.7509,39.7509,39.6914,39.6914,207,0
+MOTG.US,D,20250321,000000,39.3187,39.5348,39.3187,39.5348,313,0
+MOTG.US,D,20250324,000000,39.7243,39.7243,39.7157,39.7157,290,0
+MOTG.US,D,20250325,000000,39.919,39.919,39.78,39.78,474,0
+MOTG.US,D,20250326,000000,39.4,39.4662,39.381,39.4662,671,0
+MOTG.US,D,20250327,000000,39.4226,39.61,39.4226,39.61,400,0
+MOTG.US,D,20250328,000000,39.006,39.006,39.0042,39.0042,713,0
+MOTG.US,D,20250331,000000,38.58,38.93,38.58,38.93,1012,0
+MOTG.US,D,20250401,000000,38.73,38.9334,38.73,38.9334,609,0
+MOTG.US,D,20250402,000000,38.81,38.9439,38.81,38.9439,1548,0
+MOTG.US,D,20250403,000000,38.23,38.23,37.9138,37.9138,333,0
+MOTG.US,D,20250404,000000,36.42,36.42,35.6191,35.6191,2414,0
+MOTG.US,D,20250407,000000,34.51,35.34,34.5,34.9952,5655,0
+MOTG.US,D,20250408,000000,36.08,36.08,34.17,34.5125,5070,0
+MOTG.US,D,20250409,000000,34.74,40.85,34.56,37.1858,4151,0
+MOTG.US,D,20250410,000000,36.01,36.2555,36.01,36.2555,240,0
+MOTG.US,D,20250411,000000,36.43,37.0011,36.2799,37.0011,1098,0
+MOTG.US,D,20250414,000000,37.28,37.458,37.15,37.458,861,0
+MOTG.US,D,20250415,000000,37.6484,37.6484,37.48,37.4901,692,0
+MOTG.US,D,20250416,000000,37.16,37.16,37.1046,37.1046,564,0
+MOTG.US,D,20250417,000000,37.26,37.2785,37.26,37.2785,413,0
+MOTG.US,D,20250421,000000,36.6999,36.9526,36.6999,36.9526,602,0
+MOTG.US,D,20250422,000000,37.54,37.626,37.54,37.626,272,0
+MOTG.US,D,20250423,000000,38.35,38.35,37.9176,37.9176,1765,0
+MOTG.US,D,20250424,000000,38.23,38.4936,38.23,38.4936,1230,0
+MOTG.US,D,20250425,000000,38.3401,38.5185,38.3401,38.5185,274,0
+MOTG.US,D,20250429,000000,38.73,38.88,38.73,38.88,470,0
+MOTG.US,D,20250430,000000,38.62,39.0302,38.62,39.0302,707,0
+MOTG.US,D,20250502,000000,39.792,39.8091,39.7821,39.7821,2477,0
+MOTG.US,D,20250506,000000,39.72,39.72,39.6245,39.6245,450,0
+MOTG.US,D,20250507,000000,39.4462,39.4897,39.4462,39.4897,124,0
+MOTG.US,D,20250508,000000,39.66,39.8238,39.58,39.8238,1941,0
+MOTG.US,D,20250509,000000,39.8682,39.8682,39.7503,39.7503,1141,0
+MOTG.US,D,20250512,000000,40.52,40.52,40.52,40.52,435,0
+MOTG.US,D,20250515,000000,40.55,40.55,40.5445,40.5445,702,0
+MOTG.US,D,20250519,000000,40.6,40.898,40.6,40.8954,1076,0
+MOTG.US,D,20250520,000000,41.01,41.067,41.01,41.067,350,0
+MOTG.US,D,20250521,000000,40.94,40.96,40.5424,40.5424,544,0
+MOTG.US,D,20250528,000000,41.145,41.145,40.9785,40.9785,172,0
+MOTG.US,D,20250530,000000,40.99,41.192,40.99,41.192,236,0
+MOTG.US,D,20250602,000000,41.1664,41.337,41.1664,41.337,303,0
+MOTG.US,D,20250604,000000,41.56,41.64,41.56,41.6016,902,0
+MOTG.US,D,20250611,000000,42.095,42.11,41.9243,41.9243,7220,0
+MOTG.US,D,20250612,000000,42.0732,42.11,42.04,42.11,735,0
+MOTG.US,D,20250613,000000,41.87,41.87,41.59,41.6506,944,0
+MOTG.US,D,20250616,000000,41.8836,41.8836,41.8046,41.8275,797,0
+MOTG.US,D,20250617,000000,41.4995,41.4995,41.3728,41.3728,498,0
+MOTG.US,D,20250620,000000,41.29,41.29,41.1969,41.1969,218,0
+MOTG.US,D,20250624,000000,41.9322,41.9677,41.9322,41.9677,318,0
+MOTG.US,D,20250625,000000,41.74,41.8172,41.74,41.8172,431,0
+MOTG.US,D,20250626,000000,42.259,42.26,42.19,42.2446,348,0
+MOTG.US,D,20250630,000000,42.2964,42.4549,42.2964,42.4549,805,0
+MOTG.US,D,20250702,000000,42.44,42.6916,42.37,42.6916,1570,0
+MOTG.US,D,20250703,000000,42.7536,42.945,42.729,42.78,4306,0
+MOTG.US,D,20250710,000000,42.9898,43,42.9539,42.9539,849,0
+MOTG.US,D,20250714,000000,42.6341,42.6371,42.54,42.6371,2412,0
+MOTG.US,D,20250715,000000,42.5,42.5,42.33,42.336,10890,0
+MOTG.US,D,20250716,000000,42.345,42.6045,42.3445,42.6045,1610,0
+MOTG.US,D,20250718,000000,43.02,43.02,42.86,42.8923,1146,0
+MOTG.US,D,20250721,000000,43.13,43.13,42.925,42.925,436,0
+MOTG.US,D,20250722,000000,43.079,43.2205,43.04,43.2205,747,0
+MOTG.US,D,20250723,000000,43.7,43.9886,43.7,43.9824,756,0
+MOTG.US,D,20250724,000000,44.035,44.0351,43.95,43.991,1778,0
+MOTG.US,D,20250729,000000,43.3599,43.3599,43.2872,43.2872,197,0
+MOTG.US,D,20250730,000000,43.235,43.2663,42.9183,42.9183,8540,0
+MOTG.US,D,20250731,000000,43.14,43.14,42.8157,42.8157,469,0
+MOTG.US,D,20250801,000000,42.53,42.53,42.4678,42.4678,635,0
+MOTG.US,D,20250804,000000,42.94,43.0226,42.94,43.0226,540,0
+MOTG.US,D,20250805,000000,42.92,43.02,42.87,42.87,2512,0
+MOTG.US,D,20250806,000000,43,43.0682,43,43.0682,731,0
+MOTG.US,D,20250807,000000,43.0268,43.0268,43.0268,43.0268,535,0
+MOTG.US,D,20250808,000000,43.21,43.276,43.21,43.276,717,0
+MOTG.US,D,20250811,000000,42.85,43.095,42.85,42.85,522,0
+MOTG.US,D,20250812,000000,43.22,43.436,43.21,43.436,895,0
+MOTG.US,D,20250813,000000,43.72,43.8817,43.72,43.8817,297,0
+MOTG.US,D,20250814,000000,43.55,43.68,43.5267,43.68,775,0
+MOTG.US,D,20250815,000000,43.69,43.69,43.6216,43.6216,1250,0
+MOTG.US,D,20250818,000000,43.66,43.76,43.66,43.76,676,0
+MOTG.US,D,20250819,000000,43.67,43.67,43.5611,43.5611,509,0
+MOTG.US,D,20250821,000000,43.5769,43.5769,43.5381,43.5381,189,0
+MOTG.US,D,20250825,000000,44.3,44.3,44.1428,44.1428,533,0
+MOTG.US,D,20250827,000000,43.7809,43.9496,43.7809,43.9496,660,0
+MOTG.US,D,20250829,000000,43.83,44.05,43.83,43.8752,913,0
+MOTG.US,D,20250902,000000,43.178,43.4492,43.178,43.4492,1538,0
+MOTG.US,D,20250904,000000,43.58,43.8144,43.58,43.8144,344,0
+MOTG.US,D,20250908,000000,44.68,44.7089,44.68,44.7089,611,0
+MOTG.US,D,20250910,000000,44.96,45.1999,44.729,44.729,1802,0
+MOTG.US,D,20250911,000000,45.31,45.3399,45.31,45.3399,841,0
+MOTG.US,D,20250912,000000,45.1999,45.1999,45.0034,45.0034,529,0
+MOTG.US,D,20250917,000000,45.43,45.43,45.3906,45.3906,1278,0
+MOTG.US,D,20250918,000000,45.42,45.61,45.3908,45.3927,1712,0
+MOTG.US,D,20250919,000000,45.14,45.1401,45.102,45.1139,2158,0
+MOTG.US,D,20250922,000000,45.17,45.1809,45.11,45.1809,631,0
+MOTG.US,D,20250926,000000,44.5499,44.5499,44.5467,44.5467,456,0
+MOTG.US,D,20250929,000000,44.9786,44.9786,44.9223,44.9223,365,0
+MOTG.US,D,20250930,000000,44.91,44.9953,44.91,44.9953,264,0
+MOTG.US,D,20251001,000000,45.265,45.3344,45.18,45.3344,2065,0
+MOTG.US,D,20251002,000000,45.585,45.585,45.48,45.48,148,0
+MOTG.US,D,20251007,000000,45.526,45.526,45.3417,45.3417,342,0
+MOTG.US,D,20251008,000000,45.5,45.5758,45.5,45.5758,351,0
+MOTG.US,D,20251009,000000,45.29,45.29,45.03,45.03,2907,0
+MOTG.US,D,20251010,000000,45.109431,45.1264,44.1491,44.1491,1144,0
+MOTG.US,D,20251013,000000,44.54,44.7109,44.54,44.7109,643,0
+MOTG.US,D,20251014,000000,44.3364,44.81,44.3364,44.668,1248,0
+MOTG.US,D,20251015,000000,44.78,44.78,44.7578,44.7578,310,0
+MOTG.US,D,20251016,000000,45.08,45.0836,44.8157,44.8157,2107,0
+MOTG.US,D,20251017,000000,44.97,44.9946,44.72,44.9946,2580,0
+MOTG.US,D,20251020,000000,45.41,45.505,45.41,45.505,719,0
+MOTG.US,D,20251021,000000,45.255,45.4439,45.255,45.4439,634,0
+MOTG.US,D,20251022,000000,45.51,45.51,45.2872,45.2872,2348,0
+MOTG.US,D,20251028,000000,45.62,45.62,45.5772,45.5772,339,0
+MOTG.US,D,20251029,000000,45.52,45.52,45.4,45.4,583,0
+MOTG.US,D,20251030,000000,45.29,45.3,45.1457,45.1457,2029,0
+MOTG.US,D,20251031,000000,45.1351,45.1985,45.1351,45.1985,223,0
+MOTG.US,D,20251103,000000,45.23,45.23,45.1958,45.1958,1121,0
+MOTG.US,D,20251104,000000,44.81,44.8101,44.7332,44.7332,628,0
+MOTG.US,D,20251105,000000,44.73,45.255,44.73,45.255,905,0
+MOTG.US,D,20251106,000000,44.5792,44.7,44.4679,44.4679,818,0
+MOTG.US,D,20251107,000000,44.3005,44.5556,44.3005,44.5556,705,0
+MOTG.US,D,20251110,000000,45.026,45.072,44.98,45.072,317,0
+MOTG.US,D,20251111,000000,45.35,45.531,45.35,45.531,2193,0
+MOTG.US,D,20251112,000000,45.5268,45.56,45.519,45.519,327,0
+MOTG.US,D,20251114,000000,44.85,44.85,44.6,44.6555,263,0
+MOTG.US,D,20251117,000000,44.48,44.48,44.1249,44.1249,240,0
+MOTG.US,D,20251118,000000,43.95,44.17,43.8,44.0569,4135,0
+MOTG.US,D,20251119,000000,43.8006,43.84,43.58,43.6669,3822,0
+MOTG.US,D,20251120,000000,43.86,43.86,43.1174,43.1174,539,0
+MOTG.US,D,20251121,000000,43.89,43.89,43.33,43.7222,724,0
+MOTG.US,D,20251124,000000,43.82,43.82,43.73,43.8171,4878,0
+MOTG.US,D,20251125,000000,44.26,44.3223,44,44.3223,644,0
+MOTG.US,D,20251126,000000,44.56,44.57,44.4951,44.4951,772,0
+MOTG.US,D,20251201,000000,44.6294,44.6294,44.5184,44.5184,637,0
+MOTG.US,D,20251202,000000,44.4601,44.6269,44.4601,44.6269,403,0
+MOTG.US,D,20251205,000000,45.32,45.32,45.3161,45.3161,518,0
+MOTG.US,D,20251209,000000,45.0749,45.0749,45.0127,45.0127,145,0
+MOTG.US,D,20251211,000000,45.68,45.68,45.6268,45.6268,1031,0
+MOTG.US,D,20251212,000000,45.73,45.7301,45.4539,45.4539,625,0
+MOTG.US,D,20251215,000000,45.27,45.41,45.27,45.3329,671,0
+MOTG.US,D,20251216,000000,45.14,45.2551,45.125,45.2551,639,0
+MOTG.US,D,20251217,000000,45.27,45.27,45.0569,45.0569,2629,0
+MOTG.US,D,20251218,000000,45.185,45.35,45.16,45.2208,2689,0
+MOTG.US,D,20251222,000000,38.6188,38.78,38.6188,38.7601,1231,0
+MOTG.US,D,20251223,000000,38.7,38.8,38.7,38.7963,4560,0
+MOTG.US,D,20251224,000000,38.84,38.92,38.84,38.8849,3825,0
+MOTG.US,D,20251226,000000,39.078,39.1,39.02,39.0641,26633,0
+MOTG.US,D,20251229,000000,38.82,38.9,38.73,38.755,3424,0
+MOTG.US,D,20251230,000000,38.97,38.97,38.91,38.9313,1283,0
+MOTG.US,D,20251231,000000,38.85,38.93,38.7681,38.7681,1198,0
+MOTG.US,D,20260102,000000,39.13,39.24,39.12,39.224,5229,0
+MOTG.US,D,20260105,000000,39.53,39.91,39.51,39.896,1047,0
+MOTG.US,D,20260106,000000,40.08,40.199,40.08,40.199,274,0
+MOTG.US,D,20260107,000000,40.395,40.395,40.2198,40.2198,1845,0
+MOTG.US,D,20260108,000000,40.18,40.3469,40.18,40.3469,743,0
+MOTG.US,D,20260109,000000,40.5601,40.72,40.54,40.664,2238,0
+MOTG.US,D,20260112,000000,40.72,41.0166,40.72,41.0166,350,0
+MOTG.US,D,20260113,000000,40.6806,40.85,40.6806,40.6808,990,0
+MOTG.US,D,20260114,000000,40.55,40.56,40.45,40.56,1603,0
+MOTG.US,D,20260115,000000,40.5499,40.66,40.54,40.564,3280,0
+MOTG.US,D,20260116,000000,40.485,40.53,40.4525,40.4525,1335,0
+MOTG.US,D,20260120,000000,40.31,40.32,40.023,40.023,1226,0
+MOTG.US,D,20260121,000000,40.2801,40.465,40.2801,40.4504,690,0
+MOTG.US,D,20260122,000000,40.69,40.69,40.69,40.69,416,0
+MOTG.US,D,20260123,000000,40.5,40.6507,40.41,40.6507,3225,0
+MOTG.US,D,20260126,000000,40.71,40.72,40.62,40.62,2643,0
+MOTG.US,D,20260127,000000,40.81,40.9686,40.79,40.9686,662,0
+MOTG.US,D,20260128,000000,40.6799,40.69,40.4,40.4,2699,0
+MOTG.US,D,20260129,000000,40.47,40.6243,40.47,40.6243,2045,0
+MOTG.US,D,20260130,000000,40,40.1456,40,40.1456,587,0
+MOTG.US,D,20260202,000000,40.24,40.24,40.08,40.1775,1608,0
+MOTG.US,D,20260203,000000,39.98,39.98,39.853,39.853,450,0
+MOTG.US,D,20260204,000000,40,40.0299,39.71,40.01,5279,0
+MOTG.US,D,20260205,000000,39.815,39.86,39.6118,39.6118,1179,0
+MOTG.US,D,20260206,000000,40.3,40.5147,40.02,40.5147,1075,0
+MOTG.US,D,20260209,000000,40.75,40.8196,40.75,40.8196,298,0
+MOTG.US,D,20260210,000000,41.08,41.08,40.9241,40.9241,467,0
+MOTG.US,D,20260211,000000,40.75,40.75,40.6084,40.6084,825,0
+MOTG.US,D,20260212,000000,40.08,40.121,40.067,40.067,537,0
+MOTG.US,D,20260213,000000,40.35,40.35,40.3267,40.3267,1610,0
+MOTG.US,D,20260217,000000,40.1,40.4512,40.1,40.4512,979,0
+MOTG.US,D,20260218,000000,40.85,40.85,40.52,40.58,5879,0
diff --git a/daily/us/nyse etfs/1/mpro.us.txt b/daily/us/nyse etfs/1/mpro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f1a1a5d65eeccd1a6a55e7ff6786e14a2a452b2
--- /dev/null
+++ b/daily/us/nyse etfs/1/mpro.us.txt	
@@ -0,0 +1,1229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPRO.US,D,20210325,000000,24.4225,24.5716,24.4026,24.5428,8895.8142622554,0
+MPRO.US,D,20210326,000000,24.7188,24.8959,24.7,24.8959,6560.738440759,0
+MPRO.US,D,20210329,000000,24.8859,24.8859,24.7775,24.848,31598.945935857,0
+MPRO.US,D,20210330,000000,24.7496,24.7496,24.689,24.689,9653.0546126373,0
+MPRO.US,D,20210331,000000,24.7775,24.866,24.7775,24.8123,17456.7533098,0
+MPRO.US,D,20210401,000000,24.9356,25.0629,24.9256,25.0629,8231.091989211,0
+MPRO.US,D,20210405,000000,25.2807,25.2807,25.221,25.2349,2625.7032600892,0
+MPRO.US,D,20210406,000000,25.3045,25.3204,25.2498,25.2508,63054.086599331,0
+MPRO.US,D,20210407,000000,25.2508,25.2807,25.1723,25.209,24317.169870631,0
+MPRO.US,D,20210408,000000,25.231,25.2807,25.1911,25.2637,7356.1927796064,0
+MPRO.US,D,20210409,000000,25.221,25.3194,25.2011,25.3194,2745.3733818627,0
+MPRO.US,D,20210412,000000,25.3204,25.3393,25.2807,25.3204,26348.545046954,0
+MPRO.US,D,20210413,000000,25.3294,25.3821,25.3294,25.3821,1243.9658876792,0
+MPRO.US,D,20210414,000000,25.4467,25.4467,25.394,25.394,3526.7488828544,0
+MPRO.US,D,20210415,000000,25.5352,25.6018,25.5342,25.6018,1712.5900620191,0
+MPRO.US,D,20210416,000000,25.6933,25.6943,25.6803,25.6803,3629.3232729459,0
+MPRO.US,D,20210419,000000,25.6436,25.6436,25.5253,25.5391,8658.4852812592,0
+MPRO.US,D,20210420,000000,25.4666,25.4666,25.3642,25.3642,2080.6511088183,0
+MPRO.US,D,20210421,000000,25.3692,25.6336,25.3692,25.6336,4220.6344628856,0
+MPRO.US,D,20210422,000000,25.5253,25.5253,25.3761,25.3761,125.70390942595,0
+MPRO.US,D,20210423,000000,25.5401,25.5551,25.5401,25.5531,5760.2559455346,0
+MPRO.US,D,20210426,000000,25.6138,25.6336,25.5938,25.5938,2991.7530443375,0
+MPRO.US,D,20210427,000000,25.6038,25.6237,25.6038,25.6118,4660.0953302387,0
+MPRO.US,D,20210428,000000,25.7321,25.742,25.6933,25.6993,16863.430857309,0
+MPRO.US,D,20210429,000000,25.7222,25.8107,25.7222,25.7927,5617.4563044267,0
+MPRO.US,D,20210430,000000,25.7122,25.7122,25.6237,25.6237,4828.0357532318,0
+MPRO.US,D,20210503,000000,25.8305,25.9001,25.8097,25.8097,9412.7087378149,0
+MPRO.US,D,20210504,000000,25.6535,25.6943,25.6237,25.6943,14563.552130452,0
+MPRO.US,D,20210505,000000,25.8902,25.9299,25.8772,25.8772,119367.4267596,0
+MPRO.US,D,20210506,000000,25.9598,26.0563,25.9499,26.0563,5618.4619357021,0
+MPRO.US,D,20210507,000000,26.2442,26.284,26.2442,26.284,5209.1700066113,0
+MPRO.US,D,20210510,000000,26.3834,26.4033,26.1408,26.1408,36016.684128722,0
+MPRO.US,D,20210511,000000,25.9797,26.0205,25.9797,26.0205,1317.3769707839,0
+MPRO.US,D,20210512,000000,25.9101,25.9101,25.8087,25.8087,1820.1926084877,0
+MPRO.US,D,20210513,000000,25.8504,25.9101,25.8504,25.9041,182351.11916966,0
+MPRO.US,D,20210514,000000,25.9996,26.0682,25.9996,26.0623,17010.253023519,0
+MPRO.US,D,20210517,000000,26.0821,26.111,26.0682,26.111,3266.2903825238,0
+MPRO.US,D,20210518,000000,26.0771,26.097,26.0433,26.0483,11141.38890024,0
+MPRO.US,D,20210519,000000,25.9698,25.9698,25.9051,25.9299,2294.8505704801,0
+MPRO.US,D,20210520,000000,25.9797,26.0483,25.9797,26.0334,22970.62959286,0
+MPRO.US,D,20210521,000000,26.0583,26.0771,26.0384,26.0503,10868.862824605,0
+MPRO.US,D,20210524,000000,26.0583,26.1557,26.0583,26.1298,11143.400162792,0
+MPRO.US,D,20210525,000000,26.1657,26.1657,26.1498,26.1498,1240.948993853,0
+MPRO.US,D,20210526,000000,26.1955,26.1955,26.1647,26.1647,9763.6740529322,0
+MPRO.US,D,20210527,000000,26.1627,26.1627,26.1627,26.1627,50.281563770379,0
+MPRO.US,D,20210528,000000,26.1795,26.2055,26.1657,26.1786,24412.704841795,0
+MPRO.US,D,20210601,000000,26.2492,26.2939,26.2492,26.2939,14467.011528014,0
+MPRO.US,D,20210602,000000,26.3139,26.3257,26.3139,26.3257,12938.451989394,0
+MPRO.US,D,20210603,000000,26.2442,26.2542,26.2432,26.2542,12919.344995161,0
+MPRO.US,D,20210604,000000,26.2989,26.3536,26.2989,26.3347,6338.493928894,0
+MPRO.US,D,20210607,000000,26.3337,26.3437,26.3287,26.3287,6641.1889427916,0
+MPRO.US,D,20210608,000000,26.3636,26.3934,26.3636,26.3934,13096.336099633,0
+MPRO.US,D,20210609,000000,26.4123,26.4123,26.3864,26.3864,6714.6000258964,0
+MPRO.US,D,20210610,000000,26.3934,26.4421,26.3934,26.4242,26420.950498783,0
+MPRO.US,D,20210611,000000,26.4073,26.4073,26.3636,26.3884,15010.052416734,0
+MPRO.US,D,20210614,000000,26.3536,26.3536,26.2989,26.3217,4847.1427474645,0
+MPRO.US,D,20210615,000000,26.3237,26.3337,26.274,26.3337,8488.5335957154,0
+MPRO.US,D,20210616,000000,26.3237,26.3437,26.1756,26.1865,9348.3483361888,0
+MPRO.US,D,20210617,000000,26.0771,26.116,26.0771,26.0881,269291.96545374,0
+MPRO.US,D,20210618,000000,26.0086,26.0583,25.9996,26.0066,17274.734048952,0
+MPRO.US,D,20210621,000000,26.107,26.1358,26.097,26.119,15791.427917725,0
+MPRO.US,D,20210622,000000,26.1458,26.1557,26.116,26.1517,4938.6551935266,0
+MPRO.US,D,20210623,000000,26.1855,26.1855,26.1288,26.1288,14551.484555148,0
+MPRO.US,D,20210624,000000,26.1855,26.1855,26.1458,26.1607,16680.405965185,0
+MPRO.US,D,20210625,000000,26.1955,26.1955,26.1458,26.1865,5057.3196840247,0
+MPRO.US,D,20210628,000000,26.1458,26.1756,26.1458,26.1716,25044.24128275,0
+MPRO.US,D,20210629,000000,26.1657,26.1756,26.1517,26.1517,20921.153053579,0
+MPRO.US,D,20210630,000000,26.1905,26.2144,26.1905,26.1975,1463.193505718,0
+MPRO.US,D,20210701,000000,26.2243,26.2442,26.2243,26.2343,202707.10744646,0
+MPRO.US,D,20210702,000000,26.2641,26.3237,26.2641,26.3079,6436.0401626085,0
+MPRO.US,D,20210706,000000,26.3337,26.3437,26.2542,26.3089,11052.893348005,0
+MPRO.US,D,20210707,000000,26.3139,26.3636,26.3139,26.3417,10143.802675036,0
+MPRO.US,D,20210708,000000,26.3337,26.3337,26.274,26.3059,2974.6573126556,0
+MPRO.US,D,20210709,000000,26.3437,26.3784,26.3337,26.3754,22555.303876116,0
+MPRO.US,D,20210712,000000,26.3854,26.3854,26.3854,26.3854,1.0056312754076,0
+MPRO.US,D,20210713,000000,26.3834,26.3834,26.29,26.29,1105.1887716729,0
+MPRO.US,D,20210714,000000,26.3337,26.3397,26.3237,26.3397,8566.9728351971,0
+MPRO.US,D,20210715,000000,26.3536,26.3536,26.3139,26.3486,2928.3982739869,0
+MPRO.US,D,20210716,000000,26.274,26.3139,26.2392,26.2392,4250.8034011478,0
+MPRO.US,D,20210719,000000,26.1458,26.1557,26.0911,26.1358,4654.0615425863,0
+MPRO.US,D,20210720,000000,26.2243,26.2542,26.2243,26.2442,1303.2981329282,0
+MPRO.US,D,20210721,000000,26.2542,26.3139,26.2532,26.268,17216.407434978,0
+MPRO.US,D,20210722,000000,26.284,26.3039,26.274,26.279,11698.508626817,0
+MPRO.US,D,20210723,000000,26.2939,26.3187,26.2939,26.3187,5627.5126171808,0
+MPRO.US,D,20210726,000000,26.3139,26.3636,26.3139,26.3437,13294.445460888,0
+MPRO.US,D,20210727,000000,26.3237,26.3576,26.3139,26.3576,8752.0089898721,0
+MPRO.US,D,20210728,000000,26.3437,26.3934,26.3237,26.3924,32345.124342209,0
+MPRO.US,D,20210729,000000,26.461,26.461,26.4411,26.4411,1028.760794742,0
+MPRO.US,D,20210730,000000,26.4521,26.4521,26.3824,26.3824,16400.840470622,0
+MPRO.US,D,20210802,000000,26.461,26.461,26.3784,26.3784,7258.6465458919,0
+MPRO.US,D,20210803,000000,26.4033,26.4301,26.4023,26.4301,4252.8146636986,0
+MPRO.US,D,20210804,000000,26.3834,26.3834,26.3437,26.3457,5673.7716558496,0
+MPRO.US,D,20210805,000000,26.3636,26.3834,26.3536,26.3536,6833.2645163945,0
+MPRO.US,D,20210806,000000,26.2641,26.274,26.2492,26.2492,2448.7121556175,0
+MPRO.US,D,20210809,000000,26.1458,26.1756,26.1358,26.1488,21463.188311024,0
+MPRO.US,D,20210810,000000,26.2055,26.2055,26.1617,26.1617,5472.645400768,0
+MPRO.US,D,20210811,000000,26.2343,26.274,26.2193,26.2612,37607.592806417,0
+MPRO.US,D,20210812,000000,26.2442,26.2592,26.2442,26.2592,4239.7414571183,0
+MPRO.US,D,20210813,000000,26.3039,26.3476,26.3039,26.3476,3925.9844991912,0
+MPRO.US,D,20210816,000000,26.3486,26.3586,26.3337,26.3586,5567.1747406563,0
+MPRO.US,D,20210817,000000,26.2641,26.279,26.2333,26.269,4019.5082078041,0
+MPRO.US,D,20210818,000000,26.2442,26.284,26.1905,26.1905,17526.141867803,0
+MPRO.US,D,20210819,000000,26.1358,26.1855,26.1358,26.1746,3472.4447939824,0
+MPRO.US,D,20210820,000000,26.1855,26.2343,26.1855,26.2104,20205.143585489,0
+MPRO.US,D,20210823,000000,26.3237,26.3536,26.3139,26.3247,3308.5268960909,0
+MPRO.US,D,20210824,000000,26.3337,26.3536,26.3337,26.3337,5712.9912755904,0
+MPRO.US,D,20210825,000000,26.2939,26.3437,26.2939,26.3149,6056.9171717798,0
+MPRO.US,D,20210826,000000,26.2939,26.2939,26.2651,26.2651,11559.73151081,0
+MPRO.US,D,20210827,000000,26.4222,26.4292,26.4033,26.4292,24805.906670479,0
+MPRO.US,D,20210830,000000,26.5108,26.5108,26.4321,26.461,20444.483829036,0
+MPRO.US,D,20210831,000000,26.4321,26.4521,26.4222,26.4471,7756.4340272186,0
+MPRO.US,D,20210901,000000,26.4411,26.4809,26.4371,26.4541,18410.091758886,0
+MPRO.US,D,20210902,000000,26.4908,26.5206,26.4908,26.5098,7271.7197524722,0
+MPRO.US,D,20210903,000000,26.4809,26.5406,26.4809,26.5206,14786.802273593,0
+MPRO.US,D,20210907,000000,26.4411,26.4411,26.3685,26.3685,1188.6561675318,0
+MPRO.US,D,20210908,000000,26.3636,26.4033,26.3536,26.3774,20181.008434879,0
+MPRO.US,D,20210909,000000,26.3784,26.4123,26.3735,26.3914,7590.5048667764,0
+MPRO.US,D,20210910,000000,26.3576,26.3934,26.3187,26.3187,14128.113788201,0
+MPRO.US,D,20210913,000000,26.3636,26.4123,26.3636,26.3984,8273.3285027781,0
+MPRO.US,D,20210914,000000,26.4321,26.4411,26.3914,26.3914,4236.7245632921,0
+MPRO.US,D,20210915,000000,26.4123,26.4541,26.4123,26.4541,8420.1506689876,0
+MPRO.US,D,20210916,000000,26.3337,26.3834,26.3337,26.3536,7578.4372914715,0
+MPRO.US,D,20210917,000000,26.3039,26.3039,26.2641,26.269,4721.4388380386,0
+MPRO.US,D,20210920,000000,26.2055,26.2055,26.1258,26.1776,9902.4511689384,0
+MPRO.US,D,20210921,000000,26.2055,26.2442,26.1955,26.2233,7545.2514593831,0
+MPRO.US,D,20210922,000000,26.2939,26.3337,26.29,26.29,5331.857022211,0
+MPRO.US,D,20210923,000000,26.2939,26.2939,26.2641,26.2641,4318.1806966001,0
+MPRO.US,D,20210924,000000,26.2522,26.274,26.2243,26.2502,6805.1068406831,0
+MPRO.US,D,20210927,000000,26.3039,26.3039,26.267,26.267,1017.6988507125,0
+MPRO.US,D,20210928,000000,26.1458,26.1557,26.097,26.097,12107.800555907,0
+MPRO.US,D,20210929,000000,26.1657,26.1845,26.1298,26.1298,10534.99324117,0
+MPRO.US,D,20210930,000000,26.1358,26.1358,26.0731,26.0731,3893.8042983781,0
+MPRO.US,D,20211001,000000,26.1657,26.2094,26.1657,26.2094,265174.91101222,0
+MPRO.US,D,20211004,000000,26.2144,26.2243,26.2055,26.2144,2788.6155267052,0
+MPRO.US,D,20211005,000000,26.2343,26.2343,26.1776,26.1776,7819.7887975693,0
+MPRO.US,D,20211006,000000,26.0871,26.1875,26.0673,26.1875,19209.568622835,0
+MPRO.US,D,20211007,000000,26.2542,26.2641,26.1945,26.1945,5642.5970863119,0
+MPRO.US,D,20211008,000000,26.2055,26.2104,26.1557,26.1557,18583.060338256,0
+MPRO.US,D,20211011,000000,26.2243,26.2343,26.0712,26.0712,12636.762606772,0
+MPRO.US,D,20211012,000000,26.1458,26.1855,26.1358,26.1498,11240.946396506,0
+MPRO.US,D,20211013,000000,26.2055,26.2055,26.2055,26.2055,70.39418927853,0
+MPRO.US,D,20211014,000000,26.3884,26.4381,26.3884,26.4242,6281.1729461957,0
+MPRO.US,D,20211015,000000,26.462,26.4819,26.462,26.4669,603.37876524455,0
+MPRO.US,D,20211018,000000,26.4521,26.4829,26.4321,26.4829,7399.434924449,0
+MPRO.US,D,20211019,000000,26.5366,26.5415,26.5216,26.5316,5541.0283274958,0
+MPRO.US,D,20211020,000000,26.6111,26.628,26.6012,26.6032,2922.3644863344,0
+MPRO.US,D,20211021,000000,26.5863,26.631,26.5863,26.631,6929.8051188336,0
+MPRO.US,D,20211022,000000,26.65,26.65,26.63,26.648,2513.0725572435,0
+MPRO.US,D,20211025,000000,26.7007,26.7007,26.7007,26.7007,80.450502032606,0
+MPRO.US,D,20211026,000000,26.7295,26.7394,26.7295,26.7394,3174.7779364617,0
+MPRO.US,D,20211027,000000,26.7593,26.7593,26.7017,26.7017,3219.0257125797,0
+MPRO.US,D,20211028,000000,26.6897,26.7892,26.6897,26.7892,15832.658800016,0
+MPRO.US,D,20211029,000000,26.7195,26.8259,26.7195,26.8259,7090.7061228988,0
+MPRO.US,D,20211101,000000,26.808,26.8329,26.7812,26.8329,2169.1466610541,0
+MPRO.US,D,20211102,000000,26.8866,26.9264,26.8866,26.9006,2501.0049819386,0
+MPRO.US,D,20211103,000000,26.8667,26.9861,26.8667,26.9562,13891.79043848,0
+MPRO.US,D,20211104,000000,26.9861,27.0148,26.9861,27.0069,3376.9098228186,0
+MPRO.US,D,20211105,000000,27.1243,27.1243,27.1133,27.1133,1101.1662465713,0
+MPRO.US,D,20211108,000000,27.1939,27.1939,27.1322,27.1322,3228.0763940583,0
+MPRO.US,D,20211109,000000,26.9761,27.0368,26.9761,27.0368,1802.0912455304,0
+MPRO.US,D,20211110,000000,27.0398,27.0398,26.7692,26.8518,709.97568043775,0
+MPRO.US,D,20211111,000000,26.9264,26.9353,26.9016,26.9016,7096.7399105513,0
+MPRO.US,D,20211112,000000,26.9064,27.0059,26.9064,26.9821,9659.0884002898,0
+MPRO.US,D,20211115,000000,26.9413,27.0059,26.9413,26.996,12826.826917824,0
+MPRO.US,D,20211116,000000,27.0447,27.1143,27.0447,27.0586,1806.113770632,0
+MPRO.US,D,20211117,000000,27.0945,27.0945,27.0059,27.0059,1017.6988507125,0
+MPRO.US,D,20211118,000000,26.9861,27.0248,26.9861,27.0079,9569.5872167785,0
+MPRO.US,D,20211119,000000,26.9363,26.9363,26.8508,26.8508,15687.847896358,0
+MPRO.US,D,20211122,000000,27.0546,27.0546,26.8409,26.8409,2409.4925358766,0
+MPRO.US,D,20211123,000000,26.9164,26.9164,26.9164,26.9164,1694.4886990618,0
+MPRO.US,D,20211124,000000,26.8567,26.9363,26.8567,26.9363,12947.502670873,0
+MPRO.US,D,20211126,000000,26.5713,26.5713,26.3834,26.4133,646.62091008707,0
+MPRO.US,D,20211129,000000,26.6598,26.6997,26.63,26.6648,3450.3209059234,0
+MPRO.US,D,20211130,000000,26.5415,26.5415,26.2233,26.2233,2859.0097159837,0
+MPRO.US,D,20211201,000000,26.3536,26.3536,26.0553,26.0553,984.51301862402,0
+MPRO.US,D,20211202,000000,26.3139,26.3536,26.3039,26.3139,6048.8721215766,0
+MPRO.US,D,20211203,000000,26.1955,26.2442,26.116,26.2442,5377.1104296043,0
+MPRO.US,D,20211206,000000,26.462,26.6012,26.462,26.4988,3373.8929289924,0
+MPRO.US,D,20211207,000000,26.9463,26.9761,26.8766,26.9363,22769.503337778,0
+MPRO.US,D,20211208,000000,26.9363,26.9761,26.8567,26.9542,33280.361428338,0
+MPRO.US,D,20211209,000000,26.8469,26.8667,26.7692,26.7692,1728.6801624256,0
+MPRO.US,D,20211210,000000,26.7792,27.0248,26.7792,27.0248,6815.1631534372,0
+MPRO.US,D,20211213,000000,26.808,26.808,26.7742,26.7742,7330.0463664458,0
+MPRO.US,D,20211214,000000,26.5713,26.6022,26.5713,26.6022,1371.6810596559,0
+MPRO.US,D,20211215,000000,26.7792,26.8567,26.7792,26.8567,2358.2053408308,0
+MPRO.US,D,20211216,000000,26.9064,26.9661,26.7593,26.7792,7961.5828074018,0
+MPRO.US,D,20211217,000000,26.65,26.6897,26.4819,26.5118,4859.2103227694,0
+MPRO.US,D,20211220,000000,26.1537,26.2233,26.1537,26.2233,5806.5149842034,0
+MPRO.US,D,20211221,000000,26.5216,26.7603,26.5216,26.7603,6226.8688573237,0
+MPRO.US,D,20211222,000000,26.651,26.819,26.647,26.819,6326.4263535891,0
+MPRO.US,D,20211223,000000,26.9582,27.0119,26.9582,26.988,8926.9888317931,0
+MPRO.US,D,20211227,000000,27.0576,27.2764,27.0576,27.2764,8995.3717585208,0
+MPRO.US,D,20211228,000000,27.2864,27.3062,27.2664,27.2704,6001.6074516324,0
+MPRO.US,D,20211229,000000,27.3062,27.3162,27.2992,27.3062,2067.577902238,0
+MPRO.US,D,20211230,000000,27.2864,27.2962,27.2137,27.2137,2128.9214100378,0
+MPRO.US,D,20211231,000000,27.2367,27.2764,27.2367,27.2764,5300.6824526733,0
+MPRO.US,D,20220103,000000,27.4454,27.4454,27.4166,27.4166,5015.0831704576,0
+MPRO.US,D,20220104,000000,27.5737,27.6235,27.5439,27.5996,4004.423738673,0
+MPRO.US,D,20220105,000000,27.6433,27.703,27.3381,27.3381,1473.2498184721,0
+MPRO.US,D,20220106,000000,27.2764,27.3261,27.2764,27.2864,5762.2672080854,0
+MPRO.US,D,20220107,000000,27.2664,27.2962,27.2167,27.2664,8389.9817307254,0
+MPRO.US,D,20220110,000000,26.8986,27.1213,26.8986,27.1213,5428.3976246501,0
+MPRO.US,D,20220111,000000,27.167,27.4405,27.0875,27.4405,13416.126845213,0
+MPRO.US,D,20220112,000000,27.6135,27.6135,27.5041,27.5698,12863.029643739,0
+MPRO.US,D,20220113,000000,27.524,27.5936,27.2884,27.2884,3527.7545141298,0
+MPRO.US,D,20220114,000000,27.2565,27.3898,27.2565,27.3898,3547.8671396379,0
+MPRO.US,D,20220118,000000,27.1173,27.1969,27.0079,27.0705,3830.4495280275,0
+MPRO.US,D,20220119,000000,27.157,27.1869,26.988,26.988,4453.9409187802,0
+MPRO.US,D,20220120,000000,27.2367,27.2367,26.7265,26.7265,2522.1232387222,0
+MPRO.US,D,20220121,000000,26.7305,26.7305,26.3824,26.3824,2972.6460501048,0
+MPRO.US,D,20220124,000000,25.737,26.4212,25.737,26.4212,3154.6653109536,0
+MPRO.US,D,20220125,000000,26.2134,26.4421,26.2035,26.3725,12356.191480933,0
+MPRO.US,D,20220126,000000,26.5316,26.6211,26.1835,26.2522,2863.0322410854,0
+MPRO.US,D,20220127,000000,26.4719,26.5316,26.1935,26.1935,1792.0349327763,0
+MPRO.US,D,20220128,000000,26.2134,26.462,26.1438,26.462,21142.391934169,0
+MPRO.US,D,20220131,000000,26.6111,26.7961,26.5873,26.7961,2818.7844649674,0
+MPRO.US,D,20220201,000000,26.8587,27.0785,26.8587,27.0785,4095.9361847351,0
+MPRO.US,D,20220202,000000,27.0178,27.167,27.0178,27.167,403.25814143844,0
+MPRO.US,D,20220203,000000,26.9284,26.9483,26.7882,26.7882,10226.264439619,0
+MPRO.US,D,20220204,000000,26.8707,26.8707,26.8707,26.8707,122.68701559972,0
+MPRO.US,D,20220207,000000,26.8389,26.8399,26.817,26.817,2216.4113309983,0
+MPRO.US,D,20220208,000000,26.9483,26.9483,26.9084,26.9224,3434.2308055169,0
+MPRO.US,D,20220209,000000,27.0875,27.1073,27.0576,27.0975,12629.723187843,0
+MPRO.US,D,20220210,000000,26.9781,27.0378,26.7215,26.7215,10374.092237105,0
+MPRO.US,D,20220211,000000,26.7702,26.7702,26.6211,26.651,2291.8336766539,0
+MPRO.US,D,20220214,000000,26.3626,26.4719,26.3626,26.459,9785.7979409911,0
+MPRO.US,D,20220215,000000,26.5018,26.5078,26.5018,26.5078,1779.9673574714,0
+MPRO.US,D,20220216,000000,26.462,26.631,26.4421,26.5803,51199.705124826,0
+MPRO.US,D,20220217,000000,26.5216,26.5713,26.4968,26.4968,4940.6664560774,0
+MPRO.US,D,20220218,000000,26.5316,26.5415,26.4679,26.4679,4199.516206102,0
+MPRO.US,D,20220222,000000,26.4321,26.4421,26.2929,26.3556,286593.85154713,0
+MPRO.US,D,20220223,000000,26.3427,26.3427,26.1438,26.1438,8496.5786459186,0
+MPRO.US,D,20220224,000000,25.9728,26.2233,25.9061,26.2134,9594.7279986637,0
+MPRO.US,D,20220225,000000,26.5713,26.6678,26.5713,26.6678,1425.9851485279,0
+MPRO.US,D,20220228,000000,26.5515,26.6151,26.5515,26.6151,425.38202949741,0
+MPRO.US,D,20220301,000000,26.5316,26.5316,26.4849,26.5176,3638.3739544246,0
+MPRO.US,D,20220302,000000,26.6807,26.6807,26.5614,26.651,11432.016338834,0
+MPRO.US,D,20220303,000000,26.7205,26.809,26.7205,26.809,2920.3532237836,0
+MPRO.US,D,20220304,000000,26.7802,26.9572,26.7792,26.9572,8813.352497672,0
+MPRO.US,D,20220307,000000,26.7802,26.7802,26.5176,26.5176,19866.245845677,0
+MPRO.US,D,20220308,000000,26.5813,26.7902,26.4908,26.4908,20790.420987776,0
+MPRO.US,D,20220309,000000,26.7205,26.819,26.7007,26.7504,33524.729828262,0
+MPRO.US,D,20220310,000000,26.5316,26.649,26.4918,26.649,6626.1044736605,0
+MPRO.US,D,20220311,000000,26.6111,26.631,26.4739,26.4739,5483.7073447975,0
+MPRO.US,D,20220314,000000,26.5118,26.5118,26.2929,26.3009,10666.730938248,0
+MPRO.US,D,20220315,000000,26.4978,26.5833,26.4421,26.5833,11079.039761165,0
+MPRO.US,D,20220316,000000,26.7603,26.8369,26.5515,26.8369,19277.951549563,0
+MPRO.US,D,20220317,000000,26.8986,27.0178,26.8886,27.0178,10928.195069854,0
+MPRO.US,D,20220318,000000,27.1272,27.2267,27.1272,27.2068,3487.5292631135,0
+MPRO.US,D,20220321,000000,27.0775,27.0875,26.9483,27.0238,6083.0635849404,0
+MPRO.US,D,20220322,000000,27.1073,27.157,27.1073,27.1203,7391.3898742457,0
+MPRO.US,D,20220323,000000,27.0378,27.0378,27.0129,27.0178,7953.5377571985,0
+MPRO.US,D,20220324,000000,26.9781,27.1372,26.9781,27.1292,4940.6664560774,0
+MPRO.US,D,20220325,000000,27.0875,27.0975,27.0676,27.0964,21281.169050175,0
+MPRO.US,D,20220328,000000,27.1372,27.2202,27.0676,27.2202,2101.7693656018,0
+MPRO.US,D,20220329,000000,27.4554,27.4951,27.4554,27.4676,1729.685793701,0
+MPRO.US,D,20220330,000000,27.4454,27.4554,27.3659,27.4214,127265.65479666,0
+MPRO.US,D,20220331,000000,27.4156,27.4156,27.2656,27.2656,3094.3274344291,0
+MPRO.US,D,20220401,000000,27.167,27.2863,27.167,27.2785,2812.750677315,0
+MPRO.US,D,20220404,000000,27.2764,27.3612,27.2763,27.3517,6137.3676738124,0
+MPRO.US,D,20220405,000000,27.2455,27.2455,27.1142,27.1173,13684.630395747,0
+MPRO.US,D,20220406,000000,27.0148,27.0417,26.9582,27.0417,10842.716411444,0
+MPRO.US,D,20220407,000000,27.0278,27.0774,26.988,27.0576,2420.554479906,0
+MPRO.US,D,20220408,000000,26.998,27.0378,26.9979,27.0079,8719.8287890591,0
+MPRO.US,D,20220411,000000,26.9084,26.9084,26.809,26.8339,18895.811664908,0
+MPRO.US,D,20220412,000000,27.0278,27.0775,26.9317,26.9576,11284.188541349,0
+MPRO.US,D,20220413,000000,27.0378,27.1173,27.0378,27.1173,11977.068490104,0
+MPRO.US,D,20220414,000000,27.0771,27.0771,26.9532,26.9532,6486.3217263789,0
+MPRO.US,D,20220418,000000,26.9818,26.988,26.8986,26.9078,12848.950805882,0
+MPRO.US,D,20220419,000000,26.9184,26.9284,26.8705,26.8934,4653.0559113109,0
+MPRO.US,D,20220420,000000,27.0178,27.0378,26.9781,27.0278,5394.2061612862,0
+MPRO.US,D,20220421,000000,27.0473,27.0576,26.8091,26.8223,16444.082615465,0
+MPRO.US,D,20220422,000000,26.7792,26.7792,26.5926,26.5926,7813.7550099169,0
+MPRO.US,D,20220425,000000,26.5108,26.63,26.4707,26.6002,16999.191079489,0
+MPRO.US,D,20220426,000000,26.65,26.65,26.5108,26.5256,9179.4022819204,0
+MPRO.US,D,20220427,000000,26.4848,26.5605,26.4212,26.4212,19836.076907414,0
+MPRO.US,D,20220428,000000,26.4311,26.6002,26.4311,26.5961,1656.2747105963,0
+MPRO.US,D,20220429,000000,26.5306,26.5306,26.2223,26.2257,3561.9459774936,0
+MPRO.US,D,20220502,000000,26.1079,26.1328,25.9737,26.103,14658.081470341,0
+MPRO.US,D,20220503,000000,26.2125,26.282,26.1677,26.2025,16863.430857309,0
+MPRO.US,D,20220504,000000,26.1925,26.5605,26.1924,26.5605,15322.803743385,0
+MPRO.US,D,20220505,000000,26.1825,26.1825,26.0533,26.1213,4067.7785090237,0
+MPRO.US,D,20220506,000000,26.0234,26.0831,26.0234,26.0571,6452.130263015,0
+MPRO.US,D,20220509,000000,25.8443,25.8942,25.7252,25.7509,10300.681154,0
+MPRO.US,D,20220510,000000,25.9241,25.9241,25.7449,25.755,24835.069977466,0
+MPRO.US,D,20220511,000000,25.8544,25.8743,25.735,25.735,8108.4049736113,0
+MPRO.US,D,20220512,000000,25.7848,25.7848,25.675,25.755,3106.395009734,0
+MPRO.US,D,20220513,000000,25.8742,25.8742,25.7551,25.8345,6813.1518908863,0
+MPRO.US,D,20220516,000000,25.8743,25.9141,25.8661,25.8661,7665.927212432,0
+MPRO.US,D,20220517,000000,25.8644,25.8842,25.8444,25.8444,36019.701022549,0
+MPRO.US,D,20220518,000000,25.745,25.745,25.576,25.5958,18652.44889626,0
+MPRO.US,D,20220519,000000,25.6755,25.7449,25.6456,25.6803,25968.41642485,0
+MPRO.US,D,20220520,000000,25.6953,25.7251,25.576,25.725,22598.546020959,0
+MPRO.US,D,20220523,000000,25.7639,25.8345,25.7639,25.8246,527537.07134714,0
+MPRO.US,D,20220524,000000,25.8544,25.9638,25.8047,25.9342,9088.8954671337,0
+MPRO.US,D,20220525,000000,26.0483,26.1385,26.0334,26.1328,18508.643623876,0
+MPRO.US,D,20220526,000000,26.272,26.3019,26.272,26.3019,7235.5170265575,0
+MPRO.US,D,20220527,000000,26.4772,26.5306,26.4014,26.5035,10434.430113629,0
+MPRO.US,D,20220531,000000,26.3715,26.4014,26.3217,26.3217,27210.371049978,0
+MPRO.US,D,20220601,000000,26.3715,26.3715,26.2285,26.2285,9417.736894192,0
+MPRO.US,D,20220602,000000,26.2713,26.3715,26.2713,26.3715,32332.051135629,0
+MPRO.US,D,20220603,000000,26.3019,26.3019,26.2422,26.2429,5546.0564838728,0
+MPRO.US,D,20220606,000000,26.2423,26.2423,26.1628,26.1797,20725.054954874,0
+MPRO.US,D,20220607,000000,26.1726,26.3019,26.1527,26.282,5426.3863620993,0
+MPRO.US,D,20220608,000000,26.1925,26.1925,26.031,26.031,12827.832549099,0
+MPRO.US,D,20220609,000000,25.9737,26.0035,25.793,25.793,3627.3120103951,0
+MPRO.US,D,20220610,000000,25.576,25.576,25.4864,25.4898,6206.7562318156,0
+MPRO.US,D,20220613,000000,25.1186,25.1285,24.7904,24.86,9414.7200003657,0
+MPRO.US,D,20220614,000000,24.8003,24.8003,24.5816,24.6512,12662.909019932,0
+MPRO.US,D,20220615,000000,24.8699,24.9097,24.7108,24.8899,6226.8688573237,0
+MPRO.US,D,20220616,000000,24.6513,24.681,24.6313,24.681,18418.13680909,0
+MPRO.US,D,20220617,000000,24.6203,24.7108,24.6203,24.7066,27454.739449903,0
+MPRO.US,D,20220621,000000,24.8202,24.8202,24.7904,24.8001,8769.1047215541,0
+MPRO.US,D,20220622,000000,24.9097,24.9992,24.9097,24.9396,50882.931273073,0
+MPRO.US,D,20220623,000000,25.0974,25.1447,25.0391,25.0781,7318.9844224163,0
+MPRO.US,D,20220624,000000,25.2394,25.3181,25.2185,25.2983,4689.558823716,0
+MPRO.US,D,20220627,000000,25.2385,25.2685,25.2185,25.2185,7420.1245917985,0
+MPRO.US,D,20220628,000000,25.2684,25.2684,25.1187,25.1287,2767.6413399794,0
+MPRO.US,D,20220629,000000,24.949,25.2085,24.8692,25.1886,17967.623775225,0
+MPRO.US,D,20220630,000000,25.2185,25.2983,25.2184,25.2634,8017.3419120837,0
+MPRO.US,D,20220701,000000,25.439,25.5279,25.3881,25.5279,3133.3868465299,0
+MPRO.US,D,20220705,000000,25.2983,25.438,25.2983,25.4131,9894.1674840538,0
+MPRO.US,D,20220706,000000,25.3482,25.3682,25.3482,25.3632,5344.8946080558,0
+MPRO.US,D,20220707,000000,25.3782,25.3782,25.3382,25.3582,3081.2806373775,0
+MPRO.US,D,20220708,000000,25.2484,25.3083,25.2484,25.2684,2924.9620099203,0
+MPRO.US,D,20220711,000000,25.2785,25.2983,25.2766,25.2983,3941.0330883921,0
+MPRO.US,D,20220712,000000,25.4181,25.4281,25.2285,25.2584,13464.444853477,0
+MPRO.US,D,20220713,000000,25.1786,25.2584,25.1686,25.2185,9695.7630722812,0
+MPRO.US,D,20220714,000000,24.909,25.0987,24.909,25.0987,6785.8316996164,0
+MPRO.US,D,20220715,000000,25.1985,25.3083,25.1985,25.3083,3377.8852125527,0
+MPRO.US,D,20220718,000000,25.237,25.2385,25.0888,25.1287,11527.496732485,0
+MPRO.US,D,20220719,000000,25.2285,25.3682,25.2285,25.3665,5399.0049021756,0
+MPRO.US,D,20220720,000000,25.2883,25.3482,25.2484,25.2484,20266.309232833,0
+MPRO.US,D,20220721,000000,25.2784,25.4879,25.2784,25.4879,11661.770425301,0
+MPRO.US,D,20220722,000000,25.6077,25.6776,25.5079,25.5888,7790.8803107675,0
+MPRO.US,D,20220725,000000,25.5578,25.6776,25.5578,25.6526,2731.5678105662,0
+MPRO.US,D,20220726,000000,25.6676,25.6974,25.6476,25.6776,45900.560050846,0
+MPRO.US,D,20220727,000000,25.6178,25.8173,25.6178,25.8073,7292.8651963686,0
+MPRO.US,D,20220728,000000,26.0368,26.2115,26.0368,26.2115,22192.234886504,0
+MPRO.US,D,20220729,000000,26.2763,26.3262,26.2763,26.2763,24783.516749352,0
+MPRO.US,D,20220801,000000,26.2265,26.2863,26.2165,26.2664,27532.119282141,0
+MPRO.US,D,20220802,000000,26.2564,26.2589,26.0468,26.0468,9436.2340690029,0
+MPRO.US,D,20220803,000000,26.0568,26.1965,26.0568,26.1765,16492.617239218,0
+MPRO.US,D,20220804,000000,26.1467,26.1941,26.1366,26.1765,21465.754085821,0
+MPRO.US,D,20220805,000000,25.9819,26.0767,25.9171,26.0668,30759.698122139,0
+MPRO.US,D,20220808,000000,26.2165,26.2664,26.1266,26.1462,13784.096405777,0
+MPRO.US,D,20220809,000000,26.1666,26.1865,26.1067,26.1566,49868.648286298,0
+MPRO.US,D,20220810,000000,26.3562,26.4061,26.3264,26.3961,63448.3280254,0
+MPRO.US,D,20220811,000000,26.486,26.4959,26.2863,26.2863,22730.331700251,0
+MPRO.US,D,20220812,000000,26.426,26.5558,26.426,26.5541,63943.337012348,0
+MPRO.US,D,20220815,000000,26.8951,26.8951,26.5707,26.6663,7806.9129905067,0
+MPRO.US,D,20220816,000000,26.648,26.7055,26.6456,26.6855,3216.556372677,0
+MPRO.US,D,20220817,000000,26.5757,26.5757,26.5458,26.5558,8032.3725493392,0
+MPRO.US,D,20220818,000000,26.5757,26.5857,26.5508,26.5508,2771.6495099142,0
+MPRO.US,D,20220819,000000,26.442,26.442,26.3562,26.3967,8526.3794938033,0
+MPRO.US,D,20220822,000000,26.2165,26.2564,26.0967,26.1167,14311.170752203,0
+MPRO.US,D,20220823,000000,26.0868,26.0967,26.0069,26.0268,7070.4117649872,0
+MPRO.US,D,20220824,000000,26.0069,26.0867,25.9769,26.04,9511.3872552804,0
+MPRO.US,D,20220825,000000,26.1566,26.2863,26.1566,26.2863,7643.5800656636,0
+MPRO.US,D,20220826,000000,26.017,26.017,25.8771,25.8771,22523.910948609,0
+MPRO.US,D,20220829,000000,25.6975,25.8472,25.6975,25.7574,8860.0596408754,0
+MPRO.US,D,20220830,000000,25.7574,25.7574,25.5578,25.5578,4855.8978760102,0
+MPRO.US,D,20220831,000000,25.5678,25.5763,25.4165,25.4181,22071.98978846,0
+MPRO.US,D,20220901,000000,25.2983,25.4368,25.1886,25.4368,9754.8835788195,0
+MPRO.US,D,20220902,000000,25.3782,25.3881,25.2684,25.3083,17830.343954958,0
+MPRO.US,D,20220906,000000,25.0987,25.2186,25.0987,25.1586,32350.941586254,0
+MPRO.US,D,20220907,000000,25.2883,25.5578,25.2883,25.5478,12936.368464567,0
+MPRO.US,D,20220908,000000,25.458,25.5977,25.458,25.5977,21247.308824375,0
+MPRO.US,D,20220909,000000,25.6476,25.8073,25.6476,25.7923,9882.1429742494,0
+MPRO.US,D,20220912,000000,25.9064,25.9064,25.8383,25.843,7218.7140525748,0
+MPRO.US,D,20220913,000000,25.4281,25.4379,25.229,25.229,11629.705065822,0
+MPRO.US,D,20220914,000000,25.2135,25.2883,25.1686,25.2327,17886.458334045,0
+MPRO.US,D,20220915,000000,25.2085,25.2484,25.1387,25.1486,14234.013480958,0
+MPRO.US,D,20220916,000000,24.979,25.0488,24.9441,25.0488,2960.0334968498,0
+MPRO.US,D,20220919,000000,25.0189,25.0788,24.949,25.0681,17908.503268686,0
+MPRO.US,D,20220920,000000,24.8792,24.9291,24.8523,24.8523,10773.960784742,0
+MPRO.US,D,20220921,000000,24.9091,24.9091,24.6896,24.6896,56895.972224486,0
+MPRO.US,D,20220922,000000,24.48,24.5299,24.48,24.48,12002.464869759,0
+MPRO.US,D,20220923,000000,24.24,24.26,24.12,24.26,12648,0
+MPRO.US,D,20220926,000000,24.16,24.23,23.94,23.9627,10087,0
+MPRO.US,D,20220927,000000,24.0399,24.0399,23.8,23.8434,7033,0
+MPRO.US,D,20220928,000000,24.04,24.3004,23.99,24.3004,5662,0
+MPRO.US,D,20220929,000000,24.13,24.4,23.91,24,30298,0
+MPRO.US,D,20220930,000000,24.02,24.08,23.81,23.82,10041,0
+MPRO.US,D,20221003,000000,24.19,24.19,24.12,24.1534,538,0
+MPRO.US,D,20221004,000000,24.49,24.54,24.45,24.54,9958,0
+MPRO.US,D,20221005,000000,24.3102,24.4,24.22,24.3987,5120,0
+MPRO.US,D,20221006,000000,24.2979,24.2979,24.2,24.22,4294,0
+MPRO.US,D,20221007,000000,23.95,23.95,23.82,23.8441,5040,0
+MPRO.US,D,20221010,000000,23.7417,23.78,23.65,23.75,23922,0
+MPRO.US,D,20221011,000000,23.72,23.86,23.65,23.6922,30631,0
+MPRO.US,D,20221012,000000,23.69,23.7499,23.65,23.6655,9791,0
+MPRO.US,D,20221013,000000,23.4732,23.92,23.4732,23.9,854,0
+MPRO.US,D,20221014,000000,23.61,23.6459,23.5905,23.5905,4503,0
+MPRO.US,D,20221017,000000,23.95,23.95,23.88,23.9017,11457,0
+MPRO.US,D,20221018,000000,24.13,24.18,23.962,24.0458,14114,0
+MPRO.US,D,20221019,000000,23.9377,23.9377,23.82,23.8465,6044,0
+MPRO.US,D,20221020,000000,23.8099,23.92,23.67,23.69,9056,0
+MPRO.US,D,20221021,000000,23.725,23.93,23.725,23.93,13561,0
+MPRO.US,D,20221024,000000,23.95,24.06,23.95,24.04,1342,0
+MPRO.US,D,20221025,000000,24.3739,24.3739,24.2901,24.3739,1126,0
+MPRO.US,D,20221026,000000,24.5219,24.53,24.36,24.37,2305,0
+MPRO.US,D,20221027,000000,24.42,24.42,24.28,24.28,12522,0
+MPRO.US,D,20221028,000000,24.36,24.56,24.35,24.56,36519,0
+MPRO.US,D,20221031,000000,24.39,24.49,24.365,24.4085,10130,0
+MPRO.US,D,20221101,000000,24.5548,24.5548,24.3515,24.38,29861,0
+MPRO.US,D,20221102,000000,24.33,24.37,24.07,24.07,8400,0
+MPRO.US,D,20221103,000000,23.9799,23.9818,23.93,23.93,19769,0
+MPRO.US,D,20221104,000000,24.11,24.11,23.89,24.08,6608,0
+MPRO.US,D,20221107,000000,24.07,24.08,23.96,24.06,7062,0
+MPRO.US,D,20221108,000000,24.2601,24.4,24.26,24.31,25695,0
+MPRO.US,D,20221109,000000,24.26,24.26,24.1001,24.14,13085,0
+MPRO.US,D,20221110,000000,24.81,24.98,24.7601,24.97,6714,0
+MPRO.US,D,20221111,000000,24.9599,24.98,24.865,24.97,9612,0
+MPRO.US,D,20221114,000000,24.92,24.99,24.787,24.787,1760,0
+MPRO.US,D,20221115,000000,24.96,24.96,24.8,24.93,14875,0
+MPRO.US,D,20221116,000000,25.0299,25.0299,24.96,24.97,9667,0
+MPRO.US,D,20221117,000000,24.71,24.85,24.71,24.8,17695,0
+MPRO.US,D,20221118,000000,24.9349,24.9751,24.89,24.9751,2223,0
+MPRO.US,D,20221121,000000,25.03,25.07,25.0125,25.06,11630,0
+MPRO.US,D,20221122,000000,25.21,25.2757,25.2,25.2757,1856,0
+MPRO.US,D,20221123,000000,25.3657,25.39,25.28,25.39,5101,0
+MPRO.US,D,20221125,000000,25.432,25.432,25.432,25.432,55,0
+MPRO.US,D,20221128,000000,25.3832,25.3832,25.2,25.21,13937,0
+MPRO.US,D,20221129,000000,25.23,25.24,25.16,25.23,31350,0
+MPRO.US,D,20221130,000000,25.1303,25.62,25.1303,25.62,10491,0
+MPRO.US,D,20221201,000000,25.75,25.75,25.63,25.7,32543,0
+MPRO.US,D,20221202,000000,25.56,25.79,25.56,25.79,18824,0
+MPRO.US,D,20221205,000000,25.5101,25.54,25.21,25.2876,3451,0
+MPRO.US,D,20221206,000000,25.345,25.36,25.0898,25.2,14158,0
+MPRO.US,D,20221207,000000,25.28,25.28,25.12,25.23,6005,0
+MPRO.US,D,20221208,000000,25.2901,25.3101,25.2733,25.2964,3203,0
+MPRO.US,D,20221209,000000,25.38,25.38,25.13,25.13,13700,0
+MPRO.US,D,20221212,000000,25.18,25.38,25.18,25.38,11116,0
+MPRO.US,D,20221213,000000,25.695,25.71,25.51,25.63,8364,0
+MPRO.US,D,20221214,000000,25.6122,25.66,25.39,25.45,23133,0
+MPRO.US,D,20221215,000000,25.1573,25.1573,24.9,25.01,28085,0
+MPRO.US,D,20221216,000000,24.76,24.88,24.655,24.82,11006,0
+MPRO.US,D,20221219,000000,24.79,24.81,24.6,24.6,14504,0
+MPRO.US,D,20221220,000000,24.5426,24.6701,24.54,24.61,38594,0
+MPRO.US,D,20221221,000000,24.92,24.92,24.8737,24.9,24931,0
+MPRO.US,D,20221222,000000,24.625,24.625,24.28,24.4984,1142,0
+MPRO.US,D,20221223,000000,24.54,24.69,24.54,24.69,1053,0
+MPRO.US,D,20221227,000000,24.76,24.76,24.69,24.69,12604,0
+MPRO.US,D,20221228,000000,24.4533,24.51,24.36,24.37,13687,0
+MPRO.US,D,20221229,000000,24.61,24.7,24.61,24.64,35733,0
+MPRO.US,D,20221230,000000,24.49,24.63,24.47,24.63,22261,0
+MPRO.US,D,20230103,000000,24.505,24.5401,24.36,24.45,13234,0
+MPRO.US,D,20230104,000000,24.71,24.71,24.57,24.69,3826,0
+MPRO.US,D,20230105,000000,24.5,24.5601,24.46,24.48,1796,0
+MPRO.US,D,20230106,000000,24.98,25.0652,24.9501,25.0652,2753,0
+MPRO.US,D,20230109,000000,25.39,25.39,25.1,25.11,32196,0
+MPRO.US,D,20230110,000000,25.2178,25.255,25.0963,25.24,22039,0
+MPRO.US,D,20230111,000000,25.37,25.54,25.3599,25.54,10659,0
+MPRO.US,D,20230112,000000,25.6736,25.68,25.659,25.659,772,0
+MPRO.US,D,20230113,000000,25.53,25.8,25.53,25.78,2629,0
+MPRO.US,D,20230117,000000,25.91,25.91,25.7201,25.74,14276,0
+MPRO.US,D,20230118,000000,25.69,25.6901,25.428,25.428,2840,0
+MPRO.US,D,20230119,000000,25.19,25.43,25.19,25.32,20110,0
+MPRO.US,D,20230120,000000,25.395,25.67,25.37,25.67,5156,0
+MPRO.US,D,20230123,000000,25.63,25.9,25.63,25.84,24167,0
+MPRO.US,D,20230124,000000,25.63,25.83,25.63,25.83,7259,0
+MPRO.US,D,20230125,000000,25.62,25.86,25.51,25.86,18544,0
+MPRO.US,D,20230126,000000,25.95,26.13,25.9,26.12,8978,0
+MPRO.US,D,20230127,000000,26.12,26.24,26.04,26.14,13380,0
+MPRO.US,D,20230130,000000,25.9901,26.01,25.85,25.85,8633,0
+MPRO.US,D,20230131,000000,25.9,26.2,25.88,26.2,10496,0
+MPRO.US,D,20230201,000000,26.1,26.51,26.04,26.38,15471,0
+MPRO.US,D,20230202,000000,26.34,26.53,26.34,26.51,11040,0
+MPRO.US,D,20230203,000000,26.25,26.3803,26.12,26.12,5180,0
+MPRO.US,D,20230206,000000,26.01,26.01,25.9624,25.9624,1202,0
+MPRO.US,D,20230207,000000,25.9,26.07,25.9,26.07,5222,0
+MPRO.US,D,20230208,000000,25.99,26.01,25.9319,25.96,22722,0
+MPRO.US,D,20230209,000000,26.0326,26.0326,25.72,25.75,6664,0
+MPRO.US,D,20230210,000000,25.71,25.72,25.6729,25.72,8755,0
+MPRO.US,D,20230213,000000,25.78,25.88,25.78,25.88,3241,0
+MPRO.US,D,20230214,000000,25.84,25.9,25.67,25.81,12408,0
+MPRO.US,D,20230215,000000,25.7499,25.83,25.7499,25.83,7077,0
+MPRO.US,D,20230216,000000,25.62,25.78,25.6,25.62,29907,0
+MPRO.US,D,20230217,000000,25.56,25.66,25.56,25.66,4160,0
+MPRO.US,D,20230221,000000,25.36,25.36,25.31,25.3155,16446,0
+MPRO.US,D,20230222,000000,25.364,25.43,25.29,25.35,19672,0
+MPRO.US,D,20230223,000000,25.41,25.42,25.25,25.39,14204,0
+MPRO.US,D,20230224,000000,25.16,25.22,25.12,25.2,10488,0
+MPRO.US,D,20230227,000000,25.3076,25.3076,25.22,25.25,7009,0
+MPRO.US,D,20230228,000000,25.25,25.27,25.22,25.23,9199,0
+MPRO.US,D,20230301,000000,25.111,25.111,25.05,25.0605,2839,0
+MPRO.US,D,20230302,000000,25.01,25.11,24.98,25.11,17351,0
+MPRO.US,D,20230303,000000,25.29,25.42,25.29,25.4,7714,0
+MPRO.US,D,20230306,000000,25.44,25.47,25.368,25.3743,3519,0
+MPRO.US,D,20230307,000000,25.33,25.33,25.15,25.18,3889,0
+MPRO.US,D,20230308,000000,25.21,25.24,25.08,25.18,15676,0
+MPRO.US,D,20230309,000000,25.2201,25.2201,24.9766,24.9766,12487,0
+MPRO.US,D,20230310,000000,25.05,25.12,24.92,24.95,9261,0
+MPRO.US,D,20230313,000000,25.04,25.17,25.0304,25.0304,7841,0
+MPRO.US,D,20230314,000000,25.12,25.2,25.06,25.2,22562,0
+MPRO.US,D,20230315,000000,25.1,25.1501,25.05,25.13,17415,0
+MPRO.US,D,20230316,000000,25.12,25.135,25.09,25.1301,4325,0
+MPRO.US,D,20230317,000000,25.14,25.15,25.09,25.09,2566,0
+MPRO.US,D,20230320,000000,25.1819,25.184,25.12,25.17,12917,0
+MPRO.US,D,20230321,000000,25.14,25.1401,25.02,25.08,13214,0
+MPRO.US,D,20230322,000000,25.08,25.25,25.04,25.04,6033,0
+MPRO.US,D,20230323,000000,25.12,25.12,25.015,25.0493,6841,0
+MPRO.US,D,20230324,000000,25.02,25.18,25.0195,25.17,23159,0
+MPRO.US,D,20230327,000000,25.1065,25.13,25.06,25.06,6553,0
+MPRO.US,D,20230328,000000,25.07,25.07,25.02,25.04,1180276,0
+MPRO.US,D,20230329,000000,25.11,25.2,25.11,25.19,9590,0
+MPRO.US,D,20230330,000000,25.25,25.29,25.25,25.28,3292,0
+MPRO.US,D,20230331,000000,25.34,25.48,25.33,25.47,48894,0
+MPRO.US,D,20230403,000000,25.46,25.56,25.46,25.55,6502,0
+MPRO.US,D,20230404,000000,25.5621,25.5621,25.5,25.53,16533,0
+MPRO.US,D,20230405,000000,25.61,25.6403,25.6,25.63,11025,0
+MPRO.US,D,20230406,000000,25.5909,25.64,25.5909,25.6,7338,0
+MPRO.US,D,20230410,000000,25.49,25.55,25.46,25.54,8553,0
+MPRO.US,D,20230411,000000,25.58,25.64,25.58,25.61,3017,0
+MPRO.US,D,20230412,000000,25.6298,25.65,25.59,25.59,15476,0
+MPRO.US,D,20230413,000000,25.61,25.65,25.57,25.62,7220,0
+MPRO.US,D,20230414,000000,25.45,25.47,25.44,25.46,8790,0
+MPRO.US,D,20230417,000000,25.4652,25.48,25.41,25.48,10823,0
+MPRO.US,D,20230418,000000,25.52,25.54,25.48,25.51,10145,0
+MPRO.US,D,20230419,000000,25.4699,25.53,25.45,25.5,6137,0
+MPRO.US,D,20230420,000000,25.57,25.57,25.54,25.54,593,0
+MPRO.US,D,20230421,000000,25.6198,25.6198,25.5,25.5303,4849,0
+MPRO.US,D,20230424,000000,25.5792,25.61,25.575,25.61,6836,0
+MPRO.US,D,20230425,000000,25.64,25.66,25.6,25.6,3613,0
+MPRO.US,D,20230426,000000,25.41,25.41,25.38,25.4,2622,0
+MPRO.US,D,20230427,000000,25.42,25.51,25.42,25.5,5031,0
+MPRO.US,D,20230428,000000,25.6443,25.67,25.6,25.67,2161,0
+MPRO.US,D,20230501,000000,25.58,25.58,25.5072,25.5072,347,0
+MPRO.US,D,20230502,000000,25.49,25.55,25.44,25.53,7870,0
+MPRO.US,D,20230503,000000,25.58,25.64,25.53,25.53,6335,0
+MPRO.US,D,20230504,000000,25.51,25.55,25.51,25.53,6317,0
+MPRO.US,D,20230505,000000,25.51,25.6,25.51,25.58,4099,0
+MPRO.US,D,20230508,000000,25.52,25.52,25.46,25.49,3687,0
+MPRO.US,D,20230509,000000,25.41,25.45,25.41,25.41,7617,0
+MPRO.US,D,20230510,000000,25.5,25.54,25.42,25.52,26798,0
+MPRO.US,D,20230511,000000,25.5101,25.57,25.5101,25.5625,19489,0
+MPRO.US,D,20230512,000000,25.44,25.482,25.4399,25.482,1224,0
+MPRO.US,D,20230515,000000,25.4479,25.48,25.4397,25.4748,2967,0
+MPRO.US,D,20230516,000000,25.38,25.39,25.357,25.357,5551,0
+MPRO.US,D,20230517,000000,25.371,25.48,25.371,25.4739,2325,0
+MPRO.US,D,20230518,000000,25.4301,25.5,25.4301,25.5,4683,0
+MPRO.US,D,20230519,000000,25.4601,25.4601,25.43,25.4593,3873,0
+MPRO.US,D,20230522,000000,25.49,25.49,25.47,25.47,4489,0
+MPRO.US,D,20230523,000000,25.3401,25.3401,25.3268,25.3268,1694,0
+MPRO.US,D,20230524,000000,25.18,25.2301,25.15,25.16,8686,0
+MPRO.US,D,20230525,000000,25.16,25.2,25.12,25.16,8403,0
+MPRO.US,D,20230526,000000,25.27,25.33,25.27,25.32,7059,0
+MPRO.US,D,20230530,000000,25.3853,25.4,25.37,25.4,3034,0
+MPRO.US,D,20230531,000000,25.31,25.45,25.31,25.415,1881,0
+MPRO.US,D,20230601,000000,25.45,25.55,25.4499,25.55,2434,0
+MPRO.US,D,20230602,000000,25.61,25.69,25.61,25.6742,3429,0
+MPRO.US,D,20230605,000000,25.7,25.71,25.6598,25.6598,1686,0
+MPRO.US,D,20230606,000000,25.67,25.6701,25.67,25.6701,344,0
+MPRO.US,D,20230607,000000,25.67,25.72,25.67,25.7187,2335,0
+MPRO.US,D,20230608,000000,25.69,25.79,25.69,25.79,14333,0
+MPRO.US,D,20230609,000000,25.72,25.76,25.72,25.7201,29433,0
+MPRO.US,D,20230612,000000,25.67,25.7472,25.67,25.7472,1064,0
+MPRO.US,D,20230613,000000,25.82,25.84,25.805,25.805,1825,0
+MPRO.US,D,20230614,000000,25.9001,25.95,25.75,25.84,7490,0
+MPRO.US,D,20230615,000000,25.95,26.04,25.95,26.04,10827,0
+MPRO.US,D,20230616,000000,26.07,26.09,26.04,26.05,4086,0
+MPRO.US,D,20230620,000000,25.94,25.97,25.9293,25.93,9943,0
+MPRO.US,D,20230621,000000,25.8538,25.99,25.8538,25.95,5825,0
+MPRO.US,D,20230622,000000,25.8401,25.8669,25.8401,25.8669,367,0
+MPRO.US,D,20230623,000000,25.62,25.6399,25.5932,25.5932,527,0
+MPRO.US,D,20230626,000000,25.59,25.711,25.59,25.711,1102,0
+MPRO.US,D,20230627,000000,25.74,25.79,25.7399,25.7815,6056,0
+MPRO.US,D,20230628,000000,25.67,25.74,25.67,25.72,1820,0
+MPRO.US,D,20230629,000000,25.64,25.73,25.63,25.724,7296,0
+MPRO.US,D,20230630,000000,25.81,25.9083,25.81,25.9083,4964,0
+MPRO.US,D,20230703,000000,25.86,26.39,25.86,26.39,3156,0
+MPRO.US,D,20230705,000000,25.85,25.86,25.84,25.8512,1710,0
+MPRO.US,D,20230706,000000,25.58,25.68,25.58,25.68,14632,0
+MPRO.US,D,20230707,000000,25.67,25.72,25.59,25.59,15970,0
+MPRO.US,D,20230710,000000,25.6,25.66,25.59,25.64,5858,0
+MPRO.US,D,20230711,000000,25.69,25.77,25.66,25.75,3913,0
+MPRO.US,D,20230712,000000,25.95,25.9995,25.92,25.95,9023,0
+MPRO.US,D,20230713,000000,26,26.0701,26,26.07,7673,0
+MPRO.US,D,20230714,000000,26.0599,26.0635,26.04,26.0407,6792,0
+MPRO.US,D,20230717,000000,26.004,26.01,25.9825,25.9825,19280,0
+MPRO.US,D,20230718,000000,25.99,26.06,25.9199,26,26978,0
+MPRO.US,D,20230719,000000,26.13,26.13,26.1,26.1,21475,0
+MPRO.US,D,20230720,000000,26.1,26.21,26.1,26.2,30347,0
+MPRO.US,D,20230721,000000,26.2001,26.33,26.2001,26.3199,23904,0
+MPRO.US,D,20230724,000000,26.31,26.33,26.3,26.32,16499,0
+MPRO.US,D,20230725,000000,26.34,26.37,26.33,26.35,18128,0
+MPRO.US,D,20230726,000000,26.3435,26.39,26.31,26.3578,33698,0
+MPRO.US,D,20230727,000000,26.35,26.35,26.09,26.1,12687,0
+MPRO.US,D,20230728,000000,26.2,26.2,26.12,26.18,22109,0
+MPRO.US,D,20230731,000000,26.19,26.2,26.1399,26.19,24825,0
+MPRO.US,D,20230801,000000,26.08,26.08,26.0299,26.04,8155,0
+MPRO.US,D,20230802,000000,25.93,26.01,25.91,25.97,8543,0
+MPRO.US,D,20230803,000000,25.7299,25.78,25.7284,25.75,18319,0
+MPRO.US,D,20230804,000000,25.85,25.88,25.7,25.71,27481,0
+MPRO.US,D,20230807,000000,25.73,25.8157,25.73,25.8157,994,0
+MPRO.US,D,20230808,000000,25.76,25.8094,25.73,25.8094,5771,0
+MPRO.US,D,20230809,000000,25.8901,25.8907,25.8,25.81,22949,0
+MPRO.US,D,20230810,000000,25.97,25.97,25.72,25.72,11053,0
+MPRO.US,D,20230811,000000,25.73,25.75,25.72,25.7266,1918,0
+MPRO.US,D,20230814,000000,25.6865,25.72,25.655,25.7,7504,0
+MPRO.US,D,20230815,000000,25.52,25.52,25.47,25.48,4201,0
+MPRO.US,D,20230816,000000,25.55,25.55,25.39,25.39,6040,0
+MPRO.US,D,20230817,000000,25.4221,25.4221,25.28,25.28,9815,0
+MPRO.US,D,20230818,000000,25.36,25.37,25.3297,25.35,7483,0
+MPRO.US,D,20230821,000000,25.1501,25.2296,25.1501,25.2296,1734,0
+MPRO.US,D,20230822,000000,25.225,25.24,25.21,25.21,4594,0
+MPRO.US,D,20230823,000000,25.4001,25.42,25.39,25.42,5204,0
+MPRO.US,D,20230824,000000,25.39,25.3963,25.3,25.3,4483,0
+MPRO.US,D,20230825,000000,25.3135,25.4,25.3135,25.38,4076,0
+MPRO.US,D,20230828,000000,25.43,25.46,25.41,25.46,55523,0
+MPRO.US,D,20230829,000000,25.55,25.66,25.55,25.66,6296,0
+MPRO.US,D,20230830,000000,25.66,25.67,25.63,25.66,27467,0
+MPRO.US,D,20230831,000000,25.6507,25.6507,25.57,25.57,28218,0
+MPRO.US,D,20230901,000000,25.57,25.57,25.475,25.49,9854,0
+MPRO.US,D,20230905,000000,25.35,25.36,25.27,25.27,9383,0
+MPRO.US,D,20230906,000000,25.22,25.22,25.16,25.19,27766,0
+MPRO.US,D,20230907,000000,25.1868,25.24,25.1868,25.23,12863,0
+MPRO.US,D,20230908,000000,25.24,25.25,25.2125,25.24,6603,0
+MPRO.US,D,20230911,000000,25.28,25.34,25.28,25.33,9827,0
+MPRO.US,D,20230912,000000,25.2602,25.3,25.26,25.29,42688,0
+MPRO.US,D,20230913,000000,25.27,25.33,25.2699,25.29,32926,0
+MPRO.US,D,20230914,000000,25.35,25.41,25.3499,25.4,15517,0
+MPRO.US,D,20230915,000000,25.27,25.285,25.23,25.23,7325,0
+MPRO.US,D,20230918,000000,25.22,25.26,25.2,25.24,21606,0
+MPRO.US,D,20230919,000000,25.13,25.2,25.12,25.16,10407,0
+MPRO.US,D,20230920,000000,25.25,25.27,25.09,25.09,28318,0
+MPRO.US,D,20230921,000000,24.8934,24.8934,24.79,24.8,8436,0
+MPRO.US,D,20230922,000000,24.75,24.84,24.74,24.75,21175,0
+MPRO.US,D,20230925,000000,24.62,24.69,24.62,24.68,31382,0
+MPRO.US,D,20230926,000000,24.55,24.55,24.5,24.51,24279,0
+MPRO.US,D,20230927,000000,24.46,24.48,24.31,24.44,44383,0
+MPRO.US,D,20230928,000000,24.39,24.58,24.39,24.58,19457,0
+MPRO.US,D,20230929,000000,24.66,24.66,24.48,24.49,24705,0
+MPRO.US,D,20231002,000000,24.43,24.43,24.31,24.41,42984,0
+MPRO.US,D,20231003,000000,24.1901,24.1901,24.11,24.12,25617,0
+MPRO.US,D,20231004,000000,24.21,24.34,24.14,24.33,23080,0
+MPRO.US,D,20231005,000000,24.31,24.35,24.23,24.33,35535,0
+MPRO.US,D,20231006,000000,24.3601,24.46,24.3601,24.41,33427,0
+MPRO.US,D,20231009,000000,24.36,24.61,24.36,24.5993,12078,0
+MPRO.US,D,20231010,000000,24.58,24.78,24.58,24.72,5374,0
+MPRO.US,D,20231011,000000,24.74,24.8348,24.7,24.8348,170378,0
+MPRO.US,D,20231012,000000,24.76,24.7601,24.5,24.5668,46542,0
+MPRO.US,D,20231013,000000,24.64,24.68,24.61,24.66,114047,0
+MPRO.US,D,20231016,000000,24.66,24.819,24.65,24.75,59162,0
+MPRO.US,D,20231017,000000,24.68,24.81,24.65,24.6997,27636,0
+MPRO.US,D,20231018,000000,24.61,24.62,24.4543,24.49,34254,0
+MPRO.US,D,20231019,000000,24.4,24.4901,24.25,24.2658,21211,0
+MPRO.US,D,20231020,000000,24.31,24.31,24.19,24.19,29908,0
+MPRO.US,D,20231023,000000,24.04,24.25,24.04,24.12,34320,0
+MPRO.US,D,20231024,000000,24.17,24.34,24.17,24.33,10573,0
+MPRO.US,D,20231025,000000,24.259,24.26,24.12,24.17,34864,0
+MPRO.US,D,20231026,000000,24.27,24.34,24.25,24.29,35199,0
+MPRO.US,D,20231027,000000,24.24,24.24,24.05,24.1,33942,0
+MPRO.US,D,20231030,000000,24.07,24.19,24.07,24.19,10637,0
+MPRO.US,D,20231031,000000,24.21,24.3101,24.19,24.3038,9218,0
+MPRO.US,D,20231101,000000,24.4,24.48,24.3225,24.48,20183,0
+MPRO.US,D,20231102,000000,24.77,24.83,24.76,24.81,52585,0
+MPRO.US,D,20231103,000000,25.1,25.14,25.02,25.03,32978,0
+MPRO.US,D,20231106,000000,24.97,24.97,24.91,24.93,42887,0
+MPRO.US,D,20231107,000000,24.91,25.04,24.91,25.02,39186,0
+MPRO.US,D,20231108,000000,25.02,25.06,24.9949,25.06,42226,0
+MPRO.US,D,20231109,000000,25.01,25.01,24.84,24.84,7948,0
+MPRO.US,D,20231110,000000,24.88,25.03,24.86,25,13230,0
+MPRO.US,D,20231113,000000,24.92,25.04,24.92,25.02,27288,0
+MPRO.US,D,20231114,000000,25.37,25.46,25.37,25.4172,9893,0
+MPRO.US,D,20231115,000000,25.4,25.43,25.38,25.4,57133,0
+MPRO.US,D,20231116,000000,25.46,25.47,25.4324,25.47,21336,0
+MPRO.US,D,20231117,000000,25.45,25.52,25.45,25.49,44063,0
+MPRO.US,D,20231120,000000,25.49,25.62,25.49,25.61,26349,0
+MPRO.US,D,20231121,000000,25.57,25.61,25.57,25.61,25501,0
+MPRO.US,D,20231122,000000,25.66,25.6754,25.64,25.6744,12945,0
+MPRO.US,D,20231124,000000,25.64,25.64,25.62,25.63,12285,0
+MPRO.US,D,20231127,000000,25.63,25.69,25.63,25.6669,11938,0
+MPRO.US,D,20231128,000000,25.62,25.7312,25.62,25.7312,8592,0
+MPRO.US,D,20231129,000000,25.81,25.84,25.79,25.8,67530,0
+MPRO.US,D,20231130,000000,25.8,25.81,25.73,25.8,43093,0
+MPRO.US,D,20231201,000000,25.81,26.03,25.8052,26.0228,21388,0
+MPRO.US,D,20231204,000000,25.9301,25.96,25.88,25.96,26522,0
+MPRO.US,D,20231205,000000,25.94,26.0266,25.94,26,26096,0
+MPRO.US,D,20231206,000000,26.05,26.08,25.98,25.9858,29512,0
+MPRO.US,D,20231207,000000,26.01,26.13,26.01,26.1,22734,0
+MPRO.US,D,20231208,000000,26.08,26.08,25.98,26.07,43516,0
+MPRO.US,D,20231211,000000,26.0401,26.12,26.04,26.12,26940,0
+MPRO.US,D,20231212,000000,26.1,26.21,26.08,26.1907,16558,0
+MPRO.US,D,20231213,000000,26.21,26.57,26.21,26.5597,9187,0
+MPRO.US,D,20231214,000000,26.73,26.77,26.66,26.75,31583,0
+MPRO.US,D,20231215,000000,26.69,26.7,26.62,26.68,8027,0
+MPRO.US,D,20231218,000000,26.69,26.729,26.69,26.71,13565,0
+MPRO.US,D,20231219,000000,26.81,26.83,26.79,26.82,30966,0
+MPRO.US,D,20231220,000000,26.72,26.77,26.58,26.58,40313,0
+MPRO.US,D,20231221,000000,26.64,26.7,26.64,26.6969,2813,0
+MPRO.US,D,20231222,000000,26.78,26.79,26.67,26.7176,30664,0
+MPRO.US,D,20231226,000000,26.76,26.815,26.75,26.7886,114848,0
+MPRO.US,D,20231227,000000,26.8572,26.93,26.8572,26.93,13391,0
+MPRO.US,D,20231228,000000,26.95,26.95,26.9,26.9057,4758,0
+MPRO.US,D,20231229,000000,26.88,26.88,26.81,26.8331,5515,0
+MPRO.US,D,20240102,000000,26.77,26.81,26.7398,26.79,4239,0
+MPRO.US,D,20240103,000000,26.62,26.74,26.62,26.65,9892,0
+MPRO.US,D,20240104,000000,26.66,26.67,26.58,26.5883,3564,0
+MPRO.US,D,20240105,000000,26.685,26.7,26.53,26.58,20664,0
+MPRO.US,D,20240108,000000,26.66,26.774,26.66,26.774,19865,0
+MPRO.US,D,20240109,000000,26.73,26.79,26.73,26.76,47031,0
+MPRO.US,D,20240110,000000,26.8,26.83,26.77,26.81,16573,0
+MPRO.US,D,20240111,000000,26.73,26.85,26.68,26.85,5729,0
+MPRO.US,D,20240112,000000,26.86,26.89,26.84,26.8724,6901,0
+MPRO.US,D,20240116,000000,26.73,26.8,26.67,26.6966,9546,0
+MPRO.US,D,20240117,000000,26.595,26.61,26.51,26.6,20762,0
+MPRO.US,D,20240118,000000,26.62,26.67,26.54,26.66,26093,0
+MPRO.US,D,20240119,000000,26.629,26.79,26.629,26.78,29473,0
+MPRO.US,D,20240122,000000,26.88,26.8801,26.8,26.8239,11562,0
+MPRO.US,D,20240123,000000,26.79,26.85,26.77,26.84,20915,0
+MPRO.US,D,20240124,000000,26.87,26.92,26.77,26.779,17044,0
+MPRO.US,D,20240125,000000,26.84,26.91,26.82,26.91,14351,0
+MPRO.US,D,20240126,000000,26.88,26.95,26.88,26.91,18881,0
+MPRO.US,D,20240129,000000,26.94,27.06,26.94,27.0521,10080,0
+MPRO.US,D,20240130,000000,27.03,27.08,27.03,27.08,17942,0
+MPRO.US,D,20240131,000000,27.06,27.09,26.96,26.96,18048,0
+MPRO.US,D,20240201,000000,27.02,27.22,27.02,27.22,9610,0
+MPRO.US,D,20240202,000000,27.125,27.2589,27.125,27.24,17042,0
+MPRO.US,D,20240205,000000,27.01,27.07,26.97,27.03,13604,0
+MPRO.US,D,20240206,000000,27.08,27.16,27.08,27.16,19402,0
+MPRO.US,D,20240207,000000,27.18,27.23,27.17,27.18,23929,0
+MPRO.US,D,20240208,000000,27.17,27.19,27.14,27.19,12019,0
+MPRO.US,D,20240209,000000,27.14,27.19,27.14,27.17,15420,0
+MPRO.US,D,20240212,000000,27.21,27.25,27.187,27.21,18017,0
+MPRO.US,D,20240213,000000,26.97,26.97,26.82,26.91,6256,0
+MPRO.US,D,20240214,000000,27,27.08,26.97,27.0779,9966,0
+MPRO.US,D,20240215,000000,27.2,27.27,27.16,27.26,18312,0
+MPRO.US,D,20240216,000000,27.1,27.2,27.1,27.14,12749,0
+MPRO.US,D,20240220,000000,27.12,27.13,27.07,27.11,21015,0
+MPRO.US,D,20240221,000000,27.05,27.1,27.02,27.1,18976,0
+MPRO.US,D,20240222,000000,27.22,27.31,27.21,27.2968,10151,0
+MPRO.US,D,20240223,000000,27.34,27.37,27.33,27.36,19029,0
+MPRO.US,D,20240226,000000,27.3,27.3,27.23,27.2424,16580,0
+MPRO.US,D,20240227,000000,27.235,27.27,27.225,27.247,19385,0
+MPRO.US,D,20240228,000000,27.19,27.29,27.19,27.28,55411,0
+MPRO.US,D,20240229,000000,27.36,27.36,27.29,27.355,11643,0
+MPRO.US,D,20240301,000000,27.3,27.51,27.3,27.509,15502,0
+MPRO.US,D,20240304,000000,27.41,27.44,27.41,27.44,9235,0
+MPRO.US,D,20240305,000000,27.42,27.4217,27.34,27.3759,11135,0
+MPRO.US,D,20240306,000000,27.47,27.5,27.44,27.4527,107409,0
+MPRO.US,D,20240307,000000,27.54,27.6,27.54,27.5941,5421,0
+MPRO.US,D,20240308,000000,27.66,27.66,27.5499,27.57,23313,0
+MPRO.US,D,20240311,000000,27.48,27.5579,27.48,27.54,26950,0
+MPRO.US,D,20240312,000000,27.51,27.6015,27.51,27.5974,11137,0
+MPRO.US,D,20240313,000000,27.58,27.6,27.52,27.55,14026,0
+MPRO.US,D,20240314,000000,27.4,27.4,27.33,27.4,26810,0
+MPRO.US,D,20240315,000000,27.29,27.33,27.29,27.3079,3802,0
+MPRO.US,D,20240318,000000,27.4,27.42,27.3856,27.3856,10616,0
+MPRO.US,D,20240319,000000,27.39,27.4749,27.39,27.4749,11917,0
+MPRO.US,D,20240320,000000,27.5,27.62,27.47,27.62,21920,0
+MPRO.US,D,20240321,000000,27.6829,27.7,27.68,27.68,17021,0
+MPRO.US,D,20240322,000000,27.68,27.69,27.65,27.6639,11563,0
+MPRO.US,D,20240325,000000,27.58,27.59,27.57,27.57,5218,0
+MPRO.US,D,20240326,000000,27.62,27.64,27.585,27.585,25443,0
+MPRO.US,D,20240327,000000,27.62,27.74,27.6199,27.73,23219,0
+MPRO.US,D,20240328,000000,27.73,27.74,27.71,27.74,17968,0
+MPRO.US,D,20240401,000000,27.56,27.57,27.53,27.57,17289,0
+MPRO.US,D,20240402,000000,27.36,27.42,27.36,27.42,3825,0
+MPRO.US,D,20240403,000000,27.43,27.47,27.41,27.47,18446,0
+MPRO.US,D,20240404,000000,27.54,27.56,27.31,27.329,11276,0
+MPRO.US,D,20240405,000000,27.29,27.43,27.29,27.361,20915,0
+MPRO.US,D,20240408,000000,27.3701,27.4,27.35,27.38,7917,0
+MPRO.US,D,20240409,000000,27.41,27.51,27.4,27.5,43836,0
+MPRO.US,D,20240410,000000,27.14,27.16,27.05,27.0963,21182,0
+MPRO.US,D,20240411,000000,27.01,27.15,27.01,27.09,16501,0
+MPRO.US,D,20240412,000000,27.08,27.08,26.99,27.01,8563,0
+MPRO.US,D,20240415,000000,26.97,26.97,26.76,26.8002,11783,0
+MPRO.US,D,20240416,000000,26.66,26.73,26.63,26.6743,13203,0
+MPRO.US,D,20240417,000000,26.75,26.8,26.7,26.7805,5106,0
+MPRO.US,D,20240418,000000,26.77,26.8,26.71,26.7591,14877,0
+MPRO.US,D,20240419,000000,26.82,26.82,26.82,26.82,7338,0
+MPRO.US,D,20240422,000000,26.85,26.94,26.85,26.9017,4706,0
+MPRO.US,D,20240423,000000,26.99,27.03,26.98,26.99,10189,0
+MPRO.US,D,20240424,000000,26.87,26.97,26.87,26.97,11221,0
+MPRO.US,D,20240425,000000,26.81,26.95,26.81,26.94,11717,0
+MPRO.US,D,20240426,000000,27.02,27.02,26.9507,26.9507,3248,0
+MPRO.US,D,20240429,000000,26.99,27.11,26.99,27.1,17846,0
+MPRO.US,D,20240430,000000,26.9861,27,26.9,26.91,9872,0
+MPRO.US,D,20240501,000000,26.88,27.06,26.88,26.98,11301,0
+MPRO.US,D,20240502,000000,26.98,27.11,26.96,27.1,11258,0
+MPRO.US,D,20240503,000000,27.2,27.27,27.1999,27.27,9446,0
+MPRO.US,D,20240506,000000,27.34,27.34,27.26,27.3084,7345,0
+MPRO.US,D,20240507,000000,27.41,27.425,27.385,27.4,8542,0
+MPRO.US,D,20240508,000000,27.33,27.35,27.31,27.34,7953,0
+MPRO.US,D,20240509,000000,27.33,27.4568,27.33,27.4568,6470,0
+MPRO.US,D,20240510,000000,27.45,27.4601,27.41,27.46,27223,0
+MPRO.US,D,20240513,000000,27.48,27.485,27.43,27.436,15137,0
+MPRO.US,D,20240514,000000,27.52,27.54,27.47,27.54,8469,0
+MPRO.US,D,20240515,000000,27.7,27.75,27.66,27.75,6859,0
+MPRO.US,D,20240516,000000,27.76,27.78,27.74,27.743,8835,0
+MPRO.US,D,20240517,000000,27.71,27.71,27.69,27.7056,3666,0
+MPRO.US,D,20240520,000000,27.7,27.73,27.66,27.68,9469,0
+MPRO.US,D,20240521,000000,27.71,27.725,27.7,27.725,12538,0
+MPRO.US,D,20240522,000000,27.71,27.74,27.65,27.69,6855,0
+MPRO.US,D,20240523,000000,27.58,27.58,27.44,27.47,10022,0
+MPRO.US,D,20240524,000000,27.54,27.56,27.54,27.559,1560,0
+MPRO.US,D,20240528,000000,27.49,27.49,27.35,27.4,14392,0
+MPRO.US,D,20240529,000000,27.26,27.28,27.25,27.25,16504,0
+MPRO.US,D,20240530,000000,27.29,27.35,27.28,27.2999,10566,0
+MPRO.US,D,20240531,000000,27.3,27.519,27.3,27.519,5129,0
+MPRO.US,D,20240603,000000,27.5,27.61,27.5,27.61,9144,0
+MPRO.US,D,20240604,000000,27.63,27.71,27.63,27.6863,5847,0
+MPRO.US,D,20240605,000000,27.74,27.82,27.72,27.8159,11551,0
+MPRO.US,D,20240606,000000,27.84,27.84,27.82,27.8356,951,0
+MPRO.US,D,20240607,000000,27.71,27.77,27.71,27.714,11109,0
+MPRO.US,D,20240610,000000,27.66,27.72,27.66,27.72,7443,0
+MPRO.US,D,20240611,000000,27.65,27.76,27.65,27.741,22214,0
+MPRO.US,D,20240612,000000,27.97,27.99,27.87,27.87,44761,0
+MPRO.US,D,20240613,000000,27.8302,27.92,27.8302,27.92,9549,0
+MPRO.US,D,20240614,000000,27.86,27.93,27.85,27.92,17977,0
+MPRO.US,D,20240617,000000,27.85,27.97,27.85,27.959,28386,0
+MPRO.US,D,20240618,000000,27.97,28.01,27.955,28.0017,3998,0
+MPRO.US,D,20240620,000000,27.97,28,27.94,27.99,21429,0
+MPRO.US,D,20240621,000000,27.99,28.04,27.97,28.04,20956,0
+MPRO.US,D,20240624,000000,28,28.1,28,28.069,6523,0
+MPRO.US,D,20240625,000000,28.04,28.06,27.99,28.06,43584,0
+MPRO.US,D,20240626,000000,27.94,28.01,27.94,27.99,11021,0
+MPRO.US,D,20240627,000000,27.91,27.91,27.86,27.91,15914,0
+MPRO.US,D,20240628,000000,27.91,27.93,27.81,27.81,6237,0
+MPRO.US,D,20240701,000000,27.77,27.77,27.65,27.68,16462,0
+MPRO.US,D,20240702,000000,27.71,27.79,27.69,27.79,12780,0
+MPRO.US,D,20240703,000000,27.81,27.89,27.81,27.89,6407,0
+MPRO.US,D,20240705,000000,27.93,28.09,27.93,28.09,19699,0
+MPRO.US,D,20240708,000000,28.05,28.07,28.02,28.06,15883,0
+MPRO.US,D,20240709,000000,28.0317,28.08,27.99,28.04,40935,0
+MPRO.US,D,20240710,000000,28.055,28.1694,28.02,28.1694,1979,0
+MPRO.US,D,20240711,000000,28.46,28.48,28.42,28.47,20353,0
+MPRO.US,D,20240712,000000,28.56,28.67,28.5599,28.5947,11340,0
+MPRO.US,D,20240715,000000,28.52,28.53,28.42,28.42,11833,0
+MPRO.US,D,20240716,000000,28.57,28.7,28.57,28.7,18655,0
+MPRO.US,D,20240717,000000,28.78,28.82,28.76,28.82,24822,0
+MPRO.US,D,20240718,000000,28.77,28.77,28.61,28.61,28827,0
+MPRO.US,D,20240719,000000,28.53,28.58,28.51,28.58,13650,0
+MPRO.US,D,20240722,000000,28.61,28.67,28.57,28.67,19813,0
+MPRO.US,D,20240723,000000,28.65,28.66,28.5926,28.5926,1967,0
+MPRO.US,D,20240724,000000,28.585,28.6801,28.53,28.53,6743,0
+MPRO.US,D,20240725,000000,28.66,28.71,28.5,28.53,14459,0
+MPRO.US,D,20240726,000000,28.68,28.79,28.68,28.76,7898,0
+MPRO.US,D,20240729,000000,28.73,28.879,28.73,28.85,23774,0
+MPRO.US,D,20240730,000000,28.85,28.88,28.74,28.85,24162,0
+MPRO.US,D,20240731,000000,28.96,29,28.96,28.96,11010,0
+MPRO.US,D,20240801,000000,29.045,29.2,29.045,29.18,16169,0
+MPRO.US,D,20240802,000000,29.04,29.3,29.03,29.28,26168,0
+MPRO.US,D,20240805,000000,29.04,29.059,28.82,28.83,15657,0
+MPRO.US,D,20240806,000000,29.0155,29.07,28.9243,28.9243,8269,0
+MPRO.US,D,20240807,000000,28.999,29.06,28.7788,28.7788,12487,0
+MPRO.US,D,20240808,000000,28.87,28.96,28.87,28.9402,12503,0
+MPRO.US,D,20240809,000000,28.99,29.07,28.99,29.06,9600,0
+MPRO.US,D,20240812,000000,28.95,29.01,28.93,29.01,22189,0
+MPRO.US,D,20240813,000000,29.0542,29.2,29.0542,29.199,17683,0
+MPRO.US,D,20240814,000000,29.19,29.28,29.19,29.259,20371,0
+MPRO.US,D,20240815,000000,29.2,29.3299,29.2,29.31,14497,0
+MPRO.US,D,20240816,000000,29.28,29.37,29.25,29.36,16534,0
+MPRO.US,D,20240819,000000,29.39,29.48,29.39,29.47,12940,0
+MPRO.US,D,20240820,000000,29.47,29.549,29.47,29.52,20841,0
+MPRO.US,D,20240821,000000,29.57,29.67,29.57,29.66,19428,0
+MPRO.US,D,20240822,000000,29.57,29.6,29.53,29.6,9242,0
+MPRO.US,D,20240823,000000,29.77,29.82,29.73,29.81,10428,0
+MPRO.US,D,20240826,000000,29.88,29.88,29.8333,29.8333,7118,0
+MPRO.US,D,20240827,000000,29.79,29.86,29.79,29.85,28691,0
+MPRO.US,D,20240828,000000,29.86,29.89,29.78,29.8,26756,0
+MPRO.US,D,20240829,000000,29.78,29.82,29.74,29.81,8489,0
+MPRO.US,D,20240830,000000,29.84,29.94,29.78,29.94,6590,0
+MPRO.US,D,20240903,000000,29.9,29.95,29.87,29.91,22788,0
+MPRO.US,D,20240904,000000,29.96,30.05,29.92,29.9952,14725,0
+MPRO.US,D,20240905,000000,29.88,29.94,29.8401,29.91,19745,0
+MPRO.US,D,20240906,000000,29.99,29.99,29.79,29.81,22544,0
+MPRO.US,D,20240909,000000,29.8522,30.029,29.8522,30.019,17747,0
+MPRO.US,D,20240910,000000,30.0185,30.18,30.0185,30.16,34744,0
+MPRO.US,D,20240911,000000,29.88,30.14,29.8799,30.13,21306,0
+MPRO.US,D,20240912,000000,30.04,30.19,30.03,30.19,13636,0
+MPRO.US,D,20240913,000000,30.27,30.36,30.27,30.335,9148,0
+MPRO.US,D,20240916,000000,30.4,30.51,30.3901,30.49,13359,0
+MPRO.US,D,20240917,000000,30.46,30.49,30.3499,30.3587,13346,0
+MPRO.US,D,20240918,000000,30.32,30.3799,30.231,30.231,4227,0
+MPRO.US,D,20240919,000000,30.26,30.3,30.26,30.29,8929,0
+MPRO.US,D,20240920,000000,30.26,30.34,30.25,30.34,15437,0
+MPRO.US,D,20240923,000000,30.3,30.47,30.3,30.47,15697,0
+MPRO.US,D,20240924,000000,30.5201,30.54,30.46,30.48,15982,0
+MPRO.US,D,20240925,000000,30.44,30.44,30.3499,30.39,18679,0
+MPRO.US,D,20240926,000000,30.28,30.3,30.215,30.29,31322,0
+MPRO.US,D,20240927,000000,30.37,30.4,30.31,30.34,12915,0
+MPRO.US,D,20240930,000000,30.29,30.37,30.26,30.37,15883,0
+MPRO.US,D,20241001,000000,30.35,30.38,30.3,30.36,10639,0
+MPRO.US,D,20241002,000000,30.25,30.28,30.21,30.24,11156,0
+MPRO.US,D,20241003,000000,30.11,30.13,30.03,30.08,10298,0
+MPRO.US,D,20241004,000000,29.97,29.999,29.91,29.999,10241,0
+MPRO.US,D,20241007,000000,29.86,29.86,29.73,29.7651,11543,0
+MPRO.US,D,20241008,000000,29.75,29.821,29.74,29.821,15229,0
+MPRO.US,D,20241009,000000,29.79,29.8452,29.77,29.8452,24086,0
+MPRO.US,D,20241010,000000,29.77,29.86,29.735,29.79,42856,0
+MPRO.US,D,20241011,000000,29.88,29.94,29.87,29.93,29349,0
+MPRO.US,D,20241014,000000,29.92,30.04,29.92,30.04,9719,0
+MPRO.US,D,20241015,000000,30.11,30.25,30.11,30.13,13805,0
+MPRO.US,D,20241016,000000,30.17,30.31,30.17,30.29,34273,0
+MPRO.US,D,20241017,000000,30.13,30.16,30.1,30.13,27203,0
+MPRO.US,D,20241018,000000,30.18,30.23,30.18,30.22,15984,0
+MPRO.US,D,20241021,000000,30.22,30.22,29.95,29.95,17072,0
+MPRO.US,D,20241022,000000,29.79,29.94,29.79,29.929,10687,0
+MPRO.US,D,20241023,000000,29.885,29.94,29.84,29.93,22816,0
+MPRO.US,D,20241024,000000,29.85,29.92,29.85,29.87,30364,0
+MPRO.US,D,20241025,000000,29.88,29.91,29.6701,29.69,13979,0
+MPRO.US,D,20241028,000000,29.78,29.8,29.73,29.76,22571,0
+MPRO.US,D,20241029,000000,29.62,29.63,29.57,29.59,19853,0
+MPRO.US,D,20241030,000000,29.58,29.63,29.565,29.58,14146,0
+MPRO.US,D,20241031,000000,29.49,29.59,29.47,29.48,25012,0
+MPRO.US,D,20241101,000000,29.54,29.54,29.32,29.32,6897,0
+MPRO.US,D,20241104,000000,29.35,29.43,29.28,29.36,26841,0
+MPRO.US,D,20241105,000000,29.38,29.54,29.38,29.54,2338,0
+MPRO.US,D,20241106,000000,29.39,29.419,29.25,29.34,35749,0
+MPRO.US,D,20241107,000000,29.41,29.56,29.41,29.53,54799,0
+MPRO.US,D,20241108,000000,29.5613,29.71,29.5613,29.7,50059,0
+MPRO.US,D,20241111,000000,29.635,29.71,29.58,29.59,51159,0
+MPRO.US,D,20241112,000000,29.35,29.37,29.32,29.34,46773,0
+MPRO.US,D,20241113,000000,29.3895,29.41,29.31,29.35,64406,0
+MPRO.US,D,20241114,000000,29.32,29.34,29.1701,29.2,25499,0
+MPRO.US,D,20241115,000000,29.1082,29.15,29.1,29.15,18144,0
+MPRO.US,D,20241118,000000,29.15,29.28,29.15,29.28,33618,0
+MPRO.US,D,20241119,000000,29.1569,29.32,29.1569,29.3,54669,0
+MPRO.US,D,20241120,000000,29.24,29.35,29.21,29.33,81532,0
+MPRO.US,D,20241121,000000,29.4402,29.55,29.43,29.54,63702,0
+MPRO.US,D,20241122,000000,29.6,29.61,29.56,29.61,30875,0
+MPRO.US,D,20241125,000000,29.84,29.84,29.75,29.83,20879,0
+MPRO.US,D,20241126,000000,29.770065,29.9,29.73,29.875,54585,0
+MPRO.US,D,20241127,000000,30.015,30.03,29.95,29.98,36707,0
+MPRO.US,D,20241129,000000,30.03,30.12,30.03,30.06,31391,0
+MPRO.US,D,20241202,000000,29.9152,29.92,29.81,29.92,35481,0
+MPRO.US,D,20241203,000000,29.85,29.87,29.79,29.82,45247,0
+MPRO.US,D,20241204,000000,29.7046,29.79,29.67,29.79,55939,0
+MPRO.US,D,20241205,000000,29.68,29.73,29.6799,29.7,24581,0
+MPRO.US,D,20241206,000000,29.76,29.76,29.61,29.64,13064,0
+MPRO.US,D,20241209,000000,29.61,29.63,29.57,29.59,29125,0
+MPRO.US,D,20241210,000000,29.5309,29.57,29.51,29.54,40239,0
+MPRO.US,D,20241211,000000,29.61,29.61,29.54,29.55,24051,0
+MPRO.US,D,20241212,000000,29.54,29.54,29.42,29.44,433775,0
+MPRO.US,D,20241213,000000,29.39,29.39,29.31,29.34,13069,0
+MPRO.US,D,20241216,000000,29.39,29.41,29.35,29.36,55519,0
+MPRO.US,D,20241217,000000,29.3001,29.33,29.26,29.28,38327,0
+MPRO.US,D,20241218,000000,29.28,29.31,28.78,28.7932,36396,0
+MPRO.US,D,20241219,000000,28.58,28.6217,28.53,28.53,30318,0
+MPRO.US,D,20241220,000000,28.58,28.840622,28.58,28.74,27559,0
+MPRO.US,D,20241223,000000,28.615,28.73,28.615,28.73,23447,0
+MPRO.US,D,20241224,000000,28.77,28.88,28.77,28.87,38419,0
+MPRO.US,D,20241226,000000,28.83,28.92,28.83,28.9,41237,0
+MPRO.US,D,20241227,000000,28.8,28.8,28.69,28.73,18462,0
+MPRO.US,D,20241230,000000,28.57,28.68,28.54,28.64,35162,0
+MPRO.US,D,20241231,000000,28.59,28.62,28.58,28.61,24372,0
+MPRO.US,D,20250102,000000,28.62,28.62,28.501,28.57,25710,0
+MPRO.US,D,20250103,000000,28.63,28.71,28.63,28.7,13636,0
+MPRO.US,D,20250106,000000,28.78,28.78,28.68,28.7,45401,0
+MPRO.US,D,20250107,000000,28.65,28.65,28.49,28.56,36790,0
+MPRO.US,D,20250108,000000,28.46,28.61,28.46,28.61,30295,0
+MPRO.US,D,20250110,000000,28.4212,28.4212,28.26,28.3,38028,0
+MPRO.US,D,20250113,000000,28.2156,28.38,28.2156,28.38,31123,0
+MPRO.US,D,20250114,000000,28.27,28.41,28.27,28.39,27684,0
+MPRO.US,D,20250115,000000,28.6492,28.69,28.63,28.6549,1435,0
+MPRO.US,D,20250116,000000,28.62,28.76,28.62,28.74,23147,0
+MPRO.US,D,20250117,000000,28.81,28.86,28.81,28.82,27099,0
+MPRO.US,D,20250121,000000,28.95,29.04,28.95,29.03,618029,0
+MPRO.US,D,20250122,000000,29.03,29.04,28.9948,28.9948,44105,0
+MPRO.US,D,20250123,000000,28.99,29.08,28.99,29.08,14283,0
+MPRO.US,D,20250124,000000,29.1,29.14,29.08,29.14,46834,0
+MPRO.US,D,20250127,000000,29.15,29.28,29.15,29.26,50676,0
+MPRO.US,D,20250128,000000,29.19,29.25,29.19,29.24,13252,0
+MPRO.US,D,20250129,000000,29.23,29.26,29.12,29.19,34689,0
+MPRO.US,D,20250130,000000,29.32,29.36,29.235,29.33,31261,0
+MPRO.US,D,20250131,000000,29.405,29.4214,29.23,29.27,54243,0
+MPRO.US,D,20250203,000000,29.265,29.265,29.2001,29.2184,39946,0
+MPRO.US,D,20250204,000000,29.2,29.29,29.2,29.2793,21927,0
+MPRO.US,D,20250205,000000,29.321,29.42,29.321,29.42,33663,0
+MPRO.US,D,20250206,000000,29.43,29.43,29.37,29.42,39667,0
+MPRO.US,D,20250207,000000,29.43,29.43,29.27,29.2813,30804,0
+MPRO.US,D,20250210,000000,29.32,29.37,29.3,29.339,28177,0
+MPRO.US,D,20250211,000000,29.26,29.33,29.24,29.33,24829,0
+MPRO.US,D,20250212,000000,29.1,29.24,29.1,29.24,28791,0
+MPRO.US,D,20250213,000000,29.29,29.45,29.29,29.45,21077,0
+MPRO.US,D,20250214,000000,29.483,29.52,29.45,29.45,38865,0
+MPRO.US,D,20250218,000000,29.44,29.44,29.33,29.42,21453,0
+MPRO.US,D,20250219,000000,29.3505,29.49,29.3505,29.4731,39044,0
+MPRO.US,D,20250220,000000,29.42,29.46,29.39,29.46,15743,0
+MPRO.US,D,20250221,000000,29.44,29.4455,29.33,29.34,33711,0
+MPRO.US,D,20250224,000000,29.35,29.45,29.35,29.38,20811,0
+MPRO.US,D,20250225,000000,29.41,29.5,29.38,29.49,33019,0
+MPRO.US,D,20250226,000000,29.4886,29.52,29.42,29.45,15685,0
+MPRO.US,D,20250227,000000,29.43,29.4623,29.315,29.315,40511,0
+MPRO.US,D,20250228,000000,29.4,29.59,29.33,29.58,21974,0
+MPRO.US,D,20250303,000000,29.61,29.63,29.4532,29.51,16206,0
+MPRO.US,D,20250304,000000,29.29,29.41,29.28,29.28,12393,0
+MPRO.US,D,20250305,000000,29.2301,29.41,29.1896,29.41,36719,0
+MPRO.US,D,20250306,000000,29.2099,29.24,29.1,29.1439,49725,0
+MPRO.US,D,20250307,000000,29.0525,29.21,29.05,29.21,16348,0
+MPRO.US,D,20250310,000000,29.11,29.14,28.935,28.99,31564,0
+MPRO.US,D,20250311,000000,28.8,28.86,28.73,28.79,54035,0
+MPRO.US,D,20250312,000000,28.77,28.77,28.64,28.6952,55388,0
+MPRO.US,D,20250313,000000,28.63,28.63,28.53,28.5409,5999,0
+MPRO.US,D,20250314,000000,28.65,28.78,28.65,28.76,15921,0
+MPRO.US,D,20250317,000000,28.87,28.96,28.85,28.93,10013,0
+MPRO.US,D,20250318,000000,28.79,28.839,28.76,28.82,26129,0
+MPRO.US,D,20250319,000000,28.83,28.99,28.79,28.97,14416,0
+MPRO.US,D,20250320,000000,29.03,29.03,28.92,28.95,38402,0
+MPRO.US,D,20250321,000000,28.862016,28.96,28.76,28.91,34674,0
+MPRO.US,D,20250324,000000,29.03,29.12,29.02,29.1,27193,0
+MPRO.US,D,20250325,000000,29.09,29.1101,29.05,29.085,28452,0
+MPRO.US,D,20250326,000000,29.03,29.05,28.96,28.99,29940,0
+MPRO.US,D,20250327,000000,28.93,28.94,28.87,28.89,37414,0
+MPRO.US,D,20250328,000000,28.77,28.7898,28.72,28.7313,15871,0
+MPRO.US,D,20250331,000000,28.68,28.89,28.63,28.88,32876,0
+MPRO.US,D,20250401,000000,28.8,28.94,28.8,28.91,39384,0
+MPRO.US,D,20250402,000000,28.94,29.02,28.88,29.02,18268,0
+MPRO.US,D,20250403,000000,28.645,28.73,28.55,28.55,12772,0
+MPRO.US,D,20250404,000000,28.2,28.205,27.81,27.82,17467,0
+MPRO.US,D,20250407,000000,27.65,27.73,25.02,27.63,1672724,0
+MPRO.US,D,20250408,000000,27.8893,27.95,27.17,27.23,36438,0
+MPRO.US,D,20250409,000000,27.17,28.2689,27.03,28.2689,43449,0
+MPRO.US,D,20250410,000000,27.9554,27.9635,27.5471,27.58,18941,0
+MPRO.US,D,20250411,000000,27.61,27.9644,27.51,27.91,34559,0
+MPRO.US,D,20250414,000000,28.155,28.24,28.03,28.1593,36876,0
+MPRO.US,D,20250415,000000,28.25,28.26,28.165,28.17,36574,0
+MPRO.US,D,20250416,000000,28.05,28.13,27.87,27.98,13612,0
+MPRO.US,D,20250417,000000,28,28.06,28,28.02,14404,0
+MPRO.US,D,20250421,000000,27.78,27.79,27.5,27.64,48858,0
+MPRO.US,D,20250422,000000,27.84,28.01,27.84,27.9469,26203,0
+MPRO.US,D,20250423,000000,28.35,28.4046,28.09,28.156,29003,0
+MPRO.US,D,20250424,000000,28.26,28.79,28.26,28.56,14100,0
+MPRO.US,D,20250425,000000,28.41,28.57,28.41,28.57,7758,0
+MPRO.US,D,20250428,000000,28.6,28.65,28.48,28.63,21954,0
+MPRO.US,D,20250429,000000,28.6,28.78,28.6,28.78,20348,0
+MPRO.US,D,20250430,000000,28.58,28.84,28.58,28.84,16665,0
+MPRO.US,D,20250501,000000,28.82,28.82,28.72,28.75,19000,0
+MPRO.US,D,20250502,000000,28.825,28.915,28.82,28.91,29124,0
+MPRO.US,D,20250505,000000,28.7745,28.8785,28.7745,28.81,12750,0
+MPRO.US,D,20250506,000000,28.67,28.77,28.67,28.7,45621,0
+MPRO.US,D,20250507,000000,28.81,28.9,28.72,28.8,32430,0
+MPRO.US,D,20250508,000000,28.84,28.9,28.75,28.84,41360,0
+MPRO.US,D,20250509,000000,28.78,28.78,28.72,28.73,28675,0
+MPRO.US,D,20250512,000000,28.94,29.1,28.9,29.1,52858,0
+MPRO.US,D,20250513,000000,29.02,29.06,28.99,28.99,28277,0
+MPRO.US,D,20250514,000000,28.94,28.94,28.86,28.93,32279,0
+MPRO.US,D,20250515,000000,28.871,29.07,28.871,29.07,23177,0
+MPRO.US,D,20250516,000000,29.16,29.23,29.12,29.2211,8951,0
+MPRO.US,D,20250519,000000,29.09,29.2569,29.09,29.2569,11336,0
+MPRO.US,D,20250520,000000,29.25,29.26,29.17,29.1905,13171,0
+MPRO.US,D,20250521,000000,29.1,29.12,28.83,28.8581,10137,0
+MPRO.US,D,20250527,000000,29.14,29.18,29.02,29.15,38438,0
+MPRO.US,D,20250528,000000,29.1,29.12,29.06,29.06,24832,0
+MPRO.US,D,20250530,000000,29.14,29.21,29.04,29.19,16238,0
+MPRO.US,D,20250602,000000,29.07,29.1687,29.02,29.1687,4693,0
+MPRO.US,D,20250603,000000,29.13,29.28,29.13,29.28,79398,0
+MPRO.US,D,20250604,000000,29.33,29.36,29.2993,29.2993,2721,0
+MPRO.US,D,20250605,000000,29.25,29.34,29.21,29.21,7314,0
+MPRO.US,D,20250606,000000,29.29,29.29,29.2399,29.2725,15061,0
+MPRO.US,D,20250609,000000,29.27,29.34,29.24,29.296,10988,0
+MPRO.US,D,20250610,000000,29.34,29.43,29.34,29.42,20334,0
+MPRO.US,D,20250611,000000,29.47,29.48,29.39,29.436,10130,0
+MPRO.US,D,20250612,000000,29.49,29.52,29.453,29.51,10653,0
+MPRO.US,D,20250613,000000,29.31,29.42,29.27,29.2794,10260,0
+MPRO.US,D,20250616,000000,29.38,29.46,29.36,29.396,10864,0
+MPRO.US,D,20250617,000000,29.33,29.38,29.25,29.29,29855,0
+MPRO.US,D,20250618,000000,29.29,29.39,29.28,29.29,31077,0
+MPRO.US,D,20250620,000000,29.3199,29.32,29.2518,29.32,26578,0
+MPRO.US,D,20250623,000000,29.38,29.53,29.29,29.476,28091,0
+MPRO.US,D,20250624,000000,29.55,29.75,29.55,29.74,17923,0
+MPRO.US,D,20250625,000000,29.59,29.65,29.57,29.6,13165,0
+MPRO.US,D,20250626,000000,29.61,29.79,29.61,29.79,5963,0
+MPRO.US,D,20250627,000000,29.68,29.72,29.47,29.65,8816,0
+MPRO.US,D,20250630,000000,29.72,29.79,29.68,29.775,27059,0
+MPRO.US,D,20250701,000000,29.74,29.84,29.74,29.83,24873,0
+MPRO.US,D,20250702,000000,29.74,29.88,29.74,29.81,29406,0
+MPRO.US,D,20250703,000000,29.82,29.86,29.79,29.83,27023,0
+MPRO.US,D,20250707,000000,29.69,29.74,29.63,29.6645,10466,0
+MPRO.US,D,20250708,000000,29.67,29.69,29.62,29.6339,22599,0
+MPRO.US,D,20250709,000000,29.64,29.7315,29.64,29.7315,17025,0
+MPRO.US,D,20250710,000000,29.71,29.84,29.71,29.773,8131,0
+MPRO.US,D,20250711,000000,29.63,29.66,29.6099,29.6443,11913,0
+MPRO.US,D,20250714,000000,29.66,29.79,29.64,29.79,40289,0
+MPRO.US,D,20250715,000000,29.65,29.65,29.52,29.57,19788,0
+MPRO.US,D,20250716,000000,29.55,29.62,29.48,29.62,13378,0
+MPRO.US,D,20250717,000000,29.62,29.72,29.6099,29.72,46988,0
+MPRO.US,D,20250718,000000,29.66,29.689,29.63,29.668,15707,0
+MPRO.US,D,20250721,000000,29.79,29.82,29.7131,29.8,34047,0
+MPRO.US,D,20250722,000000,29.79,29.94,29.79,29.94,31513,0
+MPRO.US,D,20250723,000000,29.87,30.02,29.87,30.02,13772,0
+MPRO.US,D,20250724,000000,29.96,29.97,29.9131,29.9131,18436,0
+MPRO.US,D,20250725,000000,29.92,29.98,29.9199,29.9676,12181,0
+MPRO.US,D,20250728,000000,29.91,29.93,29.86,29.867,24265,0
+MPRO.US,D,20250729,000000,29.87,29.91,29.87,29.8954,15695,0
+MPRO.US,D,20250730,000000,29.885,29.919,29.74,29.83,12775,0
+MPRO.US,D,20250731,000000,29.855,29.86,29.7,29.7,29758,0
+MPRO.US,D,20250801,000000,29.62,29.75,29.6199,29.6878,41235,0
+MPRO.US,D,20250804,000000,29.81,29.96,29.78,29.96,38068,0
+MPRO.US,D,20250805,000000,29.85,29.925,29.8202,29.92,69753,0
+MPRO.US,D,20250806,000000,29.792,29.89,29.77,29.84,23147,0
+MPRO.US,D,20250807,000000,29.854392,30,29.75,29.78,11738,0
+MPRO.US,D,20250808,000000,29.83,29.88,29.82,29.84,25590,0
+MPRO.US,D,20250811,000000,29.86,29.88,29.8308,29.8308,35735,0
+MPRO.US,D,20250812,000000,29.9,30.01,29.88,29.9935,27203,0
+MPRO.US,D,20250813,000000,30.1114,30.19,30.11,30.177,28986,0
+MPRO.US,D,20250814,000000,30.11,30.16,30.05,30.12,1829948,0
+MPRO.US,D,20250815,000000,30.1186,30.16,30.1081,30.1081,38747,0
+MPRO.US,D,20250818,000000,30.12,30.13,30.06,30.09,30098,0
+MPRO.US,D,20250819,000000,30.13,30.155,30.08,30.13,23371,0
+MPRO.US,D,20250820,000000,30.128392,30.17,30.0615,30.12,504973,0
+MPRO.US,D,20250821,000000,30.04,30.08,30.02,30.05,37995,0
+MPRO.US,D,20250822,000000,30.16,30.331,30.09,30.3,13656,0
+MPRO.US,D,20250825,000000,30.22,30.26,30.209,30.209,17221,0
+MPRO.US,D,20250826,000000,30.17,30.267,30.17,30.267,21784,0
+MPRO.US,D,20250827,000000,30.25,30.33,30.25,30.297,76694,0
+MPRO.US,D,20250828,000000,30.27,30.33,30.24,30.29,21704,0
+MPRO.US,D,20250829,000000,30.239,30.2799,30.239,30.2697,11007,0
+MPRO.US,D,20250902,000000,30.11,30.15,30.06,30.144,16518,0
+MPRO.US,D,20250903,000000,30.19,30.27,30.19,30.2399,35574,0
+MPRO.US,D,20250904,000000,30.31,30.44,30.29,30.43,44781,0
+MPRO.US,D,20250905,000000,30.59,30.6,30.47,30.52,15678,0
+MPRO.US,D,20250908,000000,30.51,30.56,30.49,30.5553,43925,0
+MPRO.US,D,20250909,000000,30.5,30.56,30.45,30.5283,31908,0
+MPRO.US,D,20250910,000000,30.47,30.57,30.47,30.5492,45396,0
+MPRO.US,D,20250911,000000,30.7345,30.85,30.7345,30.827,28386,0
+MPRO.US,D,20250912,000000,30.7,30.78,30.69,30.72,47291,0
+MPRO.US,D,20250915,000000,30.74,30.81,30.61,30.61,41396,0
+MPRO.US,D,20250916,000000,30.61,30.62,30.5502,30.5502,41089,0
+MPRO.US,D,20250917,000000,30.69,30.7134,30.54,30.56,35002,0
+MPRO.US,D,20250918,000000,30.54,30.6,30.49,30.5355,18338,0
+MPRO.US,D,20250919,000000,30.55,30.5614,30.49,30.54,16199,0
+MPRO.US,D,20250922,000000,30.41,30.54,30.41,30.49,45695,0
+MPRO.US,D,20250923,000000,30.5237,30.59,30.5149,30.5769,24066,0
+MPRO.US,D,20250924,000000,30.55,30.55,30.4949,30.4949,84958,0
+MPRO.US,D,20250925,000000,30.34,30.34,30.29,30.31,33476,0
+MPRO.US,D,20250926,000000,30.23,30.2828,30.23,30.2828,14451,0
+MPRO.US,D,20250929,000000,30.27,30.37,30.27,30.3473,39815,0
+MPRO.US,D,20250930,000000,30.39,30.51,30.36,30.51,42179,0
+MPRO.US,D,20251001,000000,30.575,30.66,30.55,30.64,25697,0
+MPRO.US,D,20251002,000000,30.58,30.65,30.54,30.65,40191,0
+MPRO.US,D,20251003,000000,30.69,30.82,30.69,30.7101,29027,0
+MPRO.US,D,20251006,000000,30.68,30.71,30.63,30.6576,19018,0
+MPRO.US,D,20251007,000000,30.705835,30.705835,30.65,30.697,17824,0
+MPRO.US,D,20251008,000000,30.7,30.755,30.69,30.728,27615,0
+MPRO.US,D,20251009,000000,30.74,30.7443,30.5839,30.648,30879,0
+MPRO.US,D,20251010,000000,30.71,30.7101,30.5076,30.5076,17898,0
+MPRO.US,D,20251013,000000,30.55,30.63,30.5065,30.619,20689,0
+MPRO.US,D,20251014,000000,30.6,30.82,30.6,30.82,7262,0
+MPRO.US,D,20251015,000000,30.98,30.98,30.8371,30.91,29894,0
+MPRO.US,D,20251016,000000,30.9432,30.97,30.79,30.8164,26280,0
+MPRO.US,D,20251017,000000,30.81,30.91,30.78,30.8862,22485,0
+MPRO.US,D,20251020,000000,30.9635,31.0172,30.9633,31.0172,1717,0
+MPRO.US,D,20251021,000000,30.94,31.01,30.93,30.96,28167,0
+MPRO.US,D,20251022,000000,30.99,31.03,30.95,30.9918,10289,0
+MPRO.US,D,20251023,000000,30.9635,31.0345,30.89,30.9877,18874,0
+MPRO.US,D,20251024,000000,31.04,31.1001,31.034,31.034,4462,0
+MPRO.US,D,20251027,000000,30.96,31.07,30.94,31.07,23135,0
+MPRO.US,D,20251028,000000,30.92,30.94,30.87,30.87,13415,0
+MPRO.US,D,20251029,000000,30.75,30.75,30.49,30.509,30038,0
+MPRO.US,D,20251030,000000,30.479993,30.57,30.467,30.467,20986,0
+MPRO.US,D,20251031,000000,30.4026,30.43,30.3699,30.407,14074,0
+MPRO.US,D,20251103,000000,30.22,30.33,30.17,30.31,18079,0
+MPRO.US,D,20251104,000000,30.34,30.385,30.3,30.35,23596,0
+MPRO.US,D,20251105,000000,30.27,30.37,30.27,30.3436,5985,0
+MPRO.US,D,20251106,000000,30.395,30.4,30.3256,30.3256,14253,0
+MPRO.US,D,20251107,000000,30.41,30.5032,30.37,30.5032,16803,0
+MPRO.US,D,20251110,000000,30.57,30.62,30.44,30.5525,32123,0
+MPRO.US,D,20251111,000000,30.66,30.8044,30.66,30.8044,14258,0
+MPRO.US,D,20251112,000000,30.843,30.9,30.843,30.8536,15659,0
+MPRO.US,D,20251113,000000,30.79,30.815,30.67,30.67,14870,0
+MPRO.US,D,20251114,000000,30.6,30.69,30.59,30.6255,20714,0
+MPRO.US,D,20251117,000000,30.64,30.73,30.52,30.57,15444,0
+MPRO.US,D,20251118,000000,30.578,30.66,30.54,30.6,25017,0
+MPRO.US,D,20251119,000000,30.59,30.59,30.47,30.54,23552,0
+MPRO.US,D,20251120,000000,30.6307,30.6307,30.45,30.46,11503,0
+MPRO.US,D,20251121,000000,30.67,30.81,30.65,30.74,10111,0
+MPRO.US,D,20251124,000000,30.75,30.85,30.74,30.79,44677,0
+MPRO.US,D,20251125,000000,30.9,31.04,30.8801,31.01,33389,0
+MPRO.US,D,20251126,000000,31.11,31.24,31.1001,31.15,51491,0
+MPRO.US,D,20251128,000000,31.19,31.22,31.18,31.22,18569,0
+MPRO.US,D,20251201,000000,31.0365,31.06,30.96,30.96,22093,0
+MPRO.US,D,20251202,000000,30.8705,30.9,30.8,30.83,12634,0
+MPRO.US,D,20251203,000000,30.88,30.93,30.88,30.905,13784,0
+MPRO.US,D,20251204,000000,30.88,30.88,30.77,30.817,41422,0
+MPRO.US,D,20251205,000000,30.83,30.83,30.74,30.74,19166,0
+MPRO.US,D,20251208,000000,30.67,30.67,30.51,30.51,43238,0
+MPRO.US,D,20251209,000000,30.58,30.58,30.42,30.42,52404,0
+MPRO.US,D,20251210,000000,30.49,30.68,30.49,30.62,16624,0
+MPRO.US,D,20251211,000000,30.76,30.83,30.74,30.78,22949,0
+MPRO.US,D,20251212,000000,30.875,30.875,30.74,30.77,35558,0
+MPRO.US,D,20251215,000000,30.857,30.92,30.79,30.92,28040,0
+MPRO.US,D,20251216,000000,30.8,30.8218,30.73,30.79,39707,0
+MPRO.US,D,20251217,000000,30.84,30.84,30.76,30.8058,17614,0
+MPRO.US,D,20251218,000000,30.71,30.71,30.62,30.649,18889,0
+MPRO.US,D,20251219,000000,30.613,30.67,30.59,30.59,8693,0
+MPRO.US,D,20251222,000000,30.59,30.74,30.59,30.68,65696,0
+MPRO.US,D,20251223,000000,30.64,30.74,30.63,30.74,23667,0
+MPRO.US,D,20251224,000000,30.74,30.79,30.7,30.79,41779,0
+MPRO.US,D,20251226,000000,30.81,30.83,30.75,30.83,20305,0
+MPRO.US,D,20251229,000000,30.83,30.86,30.74,30.8,38875,0
+MPRO.US,D,20251230,000000,30.78,30.85,30.75,30.79,14692,0
+MPRO.US,D,20251231,000000,30.77,30.775,30.67,30.67,46957,0
+MPRO.US,D,20260102,000000,30.7,30.82,30.61,30.79,32321,0
+MPRO.US,D,20260105,000000,30.8,30.8,30.6,30.78,26569,0
+MPRO.US,D,20260106,000000,30.85,30.99,30.85,30.97,21823,0
+MPRO.US,D,20260107,000000,30.91,31.06,30.74,30.74,61824,0
+MPRO.US,D,20260108,000000,30.893,30.9301,30.87,30.8939,19728,0
+MPRO.US,D,20260109,000000,31.08,31.08,31.01,31.0534,35134,0
+MPRO.US,D,20260112,000000,31.08,31.1204,31.06,31.1204,17958,0
+MPRO.US,D,20260113,000000,31.16,31.24,31.06,31.24,32922,0
+MPRO.US,D,20260114,000000,31.31,31.41,31.3,31.4,47178,0
+MPRO.US,D,20260115,000000,31.38,31.49,31.38,31.44,15530,0
+MPRO.US,D,20260116,000000,31.33,31.41,31.33,31.41,21613,0
+MPRO.US,D,20260120,000000,31.238808,31.29,31.15,31.21,55951,0
+MPRO.US,D,20260121,000000,31.3,31.48,31.24,31.42,33851,0
+MPRO.US,D,20260122,000000,31.41,31.47,31.34,31.37,28209,0
+MPRO.US,D,20260123,000000,31.31,31.41,31.2961,31.4064,31750,0
+MPRO.US,D,20260126,000000,31.492,31.51,31.37,31.44,33619,0
+MPRO.US,D,20260127,000000,31.45,31.47,31.28,31.44,22536,0
+MPRO.US,D,20260128,000000,31.4,31.4032,31.3,31.3379,5655,0
+MPRO.US,D,20260129,000000,31.38,31.405,31.33,31.36,28507,0
+MPRO.US,D,20260130,000000,31.28,31.41,31.2599,31.41,5226,0
+MPRO.US,D,20260202,000000,31.4,31.43,31.32,31.3683,13577,0
+MPRO.US,D,20260203,000000,31.54,31.648,31.45,31.55,20355,0
+MPRO.US,D,20260204,000000,31.73,31.8,31.73,31.73,13441,0
+MPRO.US,D,20260205,000000,31.69,31.69,31.62,31.6555,9987,0
+MPRO.US,D,20260206,000000,31.84,31.98,31.72,31.98,49249,0
+MPRO.US,D,20260209,000000,31.858452,31.98,31.84,31.95,37054,0
+MPRO.US,D,20260210,000000,32.0828,32.22,31.95,32.12,25650,0
+MPRO.US,D,20260211,000000,32.151277,32.31,32.151277,32.29,44584,0
+MPRO.US,D,20260212,000000,32.52,32.55,32.37,32.387,28502,0
+MPRO.US,D,20260213,000000,32.44,32.58,32.44,32.4892,34320,0
+MPRO.US,D,20260217,000000,32.52,32.52,32.38,32.51,21757,0
+MPRO.US,D,20260218,000000,32.53,32.5401,32.47,32.535,41670,0
diff --git a/daily/us/nyse etfs/1/msfy.us.txt b/daily/us/nyse etfs/1/msfy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1eb7098c67d818400573a15d9adee640081b9529
--- /dev/null
+++ b/daily/us/nyse etfs/1/msfy.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSFY.US,D,20231101,000000,25.5061,25.5061,25.5061,25.5061,4,0
+MSFY.US,D,20231102,000000,25.6179,25.6179,25.6179,25.6179,10,0
+MSFY.US,D,20231103,000000,25.7499,25.8472,25.7499,25.8472,132,0
+MSFY.US,D,20231106,000000,26.0134,26.0134,26.0134,26.0134,61,0
+MSFY.US,D,20231107,000000,26.1494,26.1494,26.1494,26.1494,5,0
+MSFY.US,D,20231108,000000,26.26,26.26,26.2276,26.2276,1040,0
+MSFY.US,D,20231109,000000,26.17,26.17,26.1339,26.1339,318,0
+MSFY.US,D,20231110,000000,26.3961,26.3961,26.3961,26.3961,88,0
+MSFY.US,D,20231113,000000,26.3378,26.3378,26.3378,26.3378,185,0
+MSFY.US,D,20231114,000000,26.46,26.46,26.4402,26.4402,235,0
+MSFY.US,D,20231115,000000,26.4498,26.4498,26.4498,26.4498,345,0
+MSFY.US,D,20231116,000000,26.57,26.57,26.5554,26.5554,190,0
+MSFY.US,D,20231117,000000,26.4694,26.4694,26.4694,26.4694,81,0
+MSFY.US,D,20231120,000000,26.63,26.63,26.6034,26.6034,1193,0
+MSFY.US,D,20231121,000000,29.26,29.26,26.59,26.59,782,0
+MSFY.US,D,20231122,000000,26.4,26.43,26.4,26.405,1086,0
+MSFY.US,D,20231124,000000,26.44,26.44,26.41,26.41,261,0
+MSFY.US,D,20231127,000000,26.3992,26.48,26.3992,26.44,370,0
+MSFY.US,D,20231128,000000,26.469,26.469,26.469,26.469,115,0
+MSFY.US,D,20231129,000000,26.45,26.45,26.45,26.45,44,0
+MSFY.US,D,20231130,000000,26.46,26.46,26.46,26.46,142,0
+MSFY.US,D,20231201,000000,26.203,26.203,26.203,26.203,32,0
+MSFY.US,D,20231204,000000,25.8821,25.8821,25.8821,25.8821,250,0
+MSFY.US,D,20231205,000000,26.0394,26.0496,26.0394,26.0496,136,0
+MSFY.US,D,20231206,000000,25.8385,25.8385,25.8385,25.8385,56,0
+MSFY.US,D,20231207,000000,25.983,25.983,25.983,25.983,250,0
+MSFY.US,D,20231208,000000,26.2198,26.2198,26.2198,26.2198,84,0
+MSFY.US,D,20231211,000000,26.0287,26.0287,26.0287,26.0287,221,0
+MSFY.US,D,20231212,000000,26.2007,26.2007,26.2007,26.2007,646,0
+MSFY.US,D,20231213,000000,26.4,26.4,26.1684,26.1684,405,0
+MSFY.US,D,20231214,000000,25.9252,25.9252,25.61,25.6478,1333,0
+MSFY.US,D,20231215,000000,25.86,25.86,25.81,25.81,542,0
+MSFY.US,D,20231218,000000,26.1329,26.1329,26.1329,26.1329,161,0
+MSFY.US,D,20231219,000000,26.1457,26.1457,26.1457,26.1457,56,0
+MSFY.US,D,20231220,000000,25.8115,25.8115,25.8115,25.8115,53,0
+MSFY.US,D,20231221,000000,25.9429,25.9429,25.9429,25.9429,172,0
+MSFY.US,D,20231222,000000,25.93,26.07,25.93,26.0169,1063,0
+MSFY.US,D,20231226,000000,26.02,26.0643,26.02,26.0643,1023,0
+MSFY.US,D,20231227,000000,26.0052,26.0052,26.0052,26.0052,47,0
+MSFY.US,D,20231228,000000,26.1105,26.1105,26.1105,26.1105,15,0
+MSFY.US,D,20231229,000000,26.1719,26.1719,26.1719,26.1719,200,0
+MSFY.US,D,20240102,000000,25.8422,25.8422,25.8422,25.8422,191,0
+MSFY.US,D,20240103,000000,25.8362,25.8362,25.8362,25.8362,47,0
+MSFY.US,D,20240104,000000,25.82,25.82,25.6825,25.6825,1090,0
+MSFY.US,D,20240105,000000,25.77,25.77,25.7,25.7,1960,0
+MSFY.US,D,20240108,000000,26.1252,26.1252,26.1252,26.1252,272,0
+MSFY.US,D,20240109,000000,26.05,26.167,26.05,26.167,316,0
+MSFY.US,D,20240110,000000,26.49,26.5363,26.49,26.5363,214,0
+MSFY.US,D,20240111,000000,26.5,26.69,26.4579,26.6255,1033,0
+MSFY.US,D,20240112,000000,26.62,26.83,26.62,26.8297,513,0
+MSFY.US,D,20240116,000000,26.9,26.9,26.84,26.8989,2306,0
+MSFY.US,D,20240117,000000,26.7186,26.9199,26.7186,26.9025,1058,0
+MSFY.US,D,20240118,000000,26.94,27.0796,26.94,27.0796,314,0
+MSFY.US,D,20240119,000000,27.12,27.31,27.12,27.3006,917,0
+MSFY.US,D,20240122,000000,27.28,27.28,27.246,27.246,418,0
+MSFY.US,D,20240123,000000,27.33,27.35,27.33,27.3491,516,0
+MSFY.US,D,20240124,000000,27.26,27.3,27.2105,27.2105,1017,0
+MSFY.US,D,20240125,000000,27.2801,27.32,27.2482,27.2482,1008,0
+MSFY.US,D,20240126,000000,27.275,27.275,27.275,27.275,87,0
+MSFY.US,D,20240129,000000,27.27,27.48,27.27,27.48,2021,0
+MSFY.US,D,20240130,000000,27.59,27.6,27.41,27.4355,3710,0
+MSFY.US,D,20240131,000000,27.38,27.38,27.3153,27.3153,200,0
+MSFY.US,D,20240201,000000,27.6148,27.6148,27.6148,27.6148,37,0
+MSFY.US,D,20240202,000000,27.7124,28.0146,27.7124,28.0146,1275,0
+MSFY.US,D,20240205,000000,27.7499,27.7526,27.7499,27.7526,324,0
+MSFY.US,D,20240206,000000,27.71,27.7447,27.7,27.7447,525,0
+MSFY.US,D,20240207,000000,28.09,28.1557,28.0899,28.1557,339,0
+MSFY.US,D,20240208,000000,28.1507,28.1507,28.1507,28.1507,76,0
+MSFY.US,D,20240209,000000,28.2945,28.3883,28.26,28.3883,599,0
+MSFY.US,D,20240212,000000,28.38,28.42,28.2158,28.2158,2921,0
+MSFY.US,D,20240213,000000,27.91,27.96,27.75,27.85,1124,0
+MSFY.US,D,20240214,000000,27.89,28.0201,27.89,28.0201,596,0
+MSFY.US,D,20240215,000000,27.82,27.89,27.82,27.89,566,0
+MSFY.US,D,20240216,000000,27.8,27.88,27.7631,27.7631,3110,0
+MSFY.US,D,20240220,000000,27.48,27.66,27.48,27.6471,1469,0
+MSFY.US,D,20240221,000000,27.31,27.4265,27.255,27.4265,1034,0
+MSFY.US,D,20240222,000000,27.71,27.78,27.6954,27.7762,984,0
+MSFY.US,D,20240223,000000,27.9,27.9,27.74,27.7699,520,0
+MSFY.US,D,20240226,000000,27.6393,27.6393,27.6393,27.6393,139,0
+MSFY.US,D,20240227,000000,27.6391,27.6391,27.6391,27.6391,143,0
+MSFY.US,D,20240228,000000,27.59,27.6488,27.59,27.6488,319,0
+MSFY.US,D,20240229,000000,27.73,27.9839,27.73,27.9839,240,0
+MSFY.US,D,20240301,000000,28.0337,28.0337,28.0337,28.0337,116,0
+MSFY.US,D,20240304,000000,27.9801,28.05,27.9801,28.0159,1294,0
+MSFY.US,D,20240305,000000,27.3645,27.3645,27.3645,27.3645,80,0
+MSFY.US,D,20240306,000000,27.26,27.3717,27.13,27.3717,476,0
+MSFY.US,D,20240307,000000,27.75,27.75,27.7499,27.7499,333,0
+MSFY.US,D,20240308,000000,27.68,27.68,27.5986,27.5986,337,0
+MSFY.US,D,20240311,000000,27.56,27.56,27.47,27.47,426,0
+MSFY.US,D,20240312,000000,27.59,28.0521,27.59,28.0521,209,0
+MSFY.US,D,20240313,000000,28.0439,28.0439,28.0439,28.0439,63,0
+MSFY.US,D,20240314,000000,28.4251,28.4251,28.4251,28.4251,143,0
+MSFY.US,D,20240315,000000,28.14,28.14,28.1112,28.1112,879,0
+MSFY.US,D,20240318,000000,27.94,28.275,27.94,28.1888,752,0
+MSFY.US,D,20240319,000000,28.365,28.3935,28.365,28.3935,354,0
+MSFY.US,D,20240320,000000,28.34,28.34,28.2884,28.2884,686,0
+MSFY.US,D,20240321,000000,28.4548,28.4548,28.44,28.4425,655,0
+MSFY.US,D,20240322,000000,28.405,28.48,28.405,28.4662,601,0
+MSFY.US,D,20240325,000000,28.39,28.39,28.2618,28.2618,710,0
+MSFY.US,D,20240326,000000,28.35,28.35,28.2468,28.2468,1020,0
+MSFY.US,D,20240327,000000,28.21,28.2575,28.13,28.2575,2290,0
+MSFY.US,D,20240328,000000,28.2269,28.3021,28.2269,28.3021,204,0
+MSFY.US,D,20240401,000000,28.465,28.465,28.4,28.4375,634,0
+MSFY.US,D,20240402,000000,28.2633,28.2633,28.2633,28.2633,140,0
+MSFY.US,D,20240403,000000,28.32,28.3201,28.2071,28.2071,250,0
+MSFY.US,D,20240404,000000,28.5384,28.5384,28.0744,28.0744,539,0
+MSFY.US,D,20240405,000000,28.2755,28.4999,28.2755,28.4999,656,0
+MSFY.US,D,20240408,000000,28.45,28.55,28.4339,28.4626,2192,0
+MSFY.US,D,20240409,000000,28.58,28.58,28.5074,28.5074,329,0
+MSFY.US,D,20240410,000000,28.255,28.3905,28.23,28.3905,735,0
+MSFY.US,D,20240411,000000,28.607,28.607,28.607,28.607,89,0
+MSFY.US,D,20240412,000000,28.51,28.51,28.2296,28.2937,482,0
+MSFY.US,D,20240415,000000,28.62,28.62,27.82,27.8966,5764,0
+MSFY.US,D,20240416,000000,27.9573,27.9573,27.9573,27.9573,227,0
+MSFY.US,D,20240417,000000,28.003,28.003,27.8191,27.8191,1025,0
+MSFY.US,D,20240418,000000,27.37,27.37,27.3436,27.3436,300,0
+MSFY.US,D,20240419,000000,27.08,27.13,27.08,27.13,396,0
+MSFY.US,D,20240422,000000,27.1727,27.1727,27.1727,27.1727,297,0
+MSFY.US,D,20240423,000000,27.61,27.66,27.5605,27.5605,3244,0
+MSFY.US,D,20240424,000000,27.4162,27.4162,27.3811,27.3811,360,0
+MSFY.US,D,20240425,000000,26.61,26.7214,26.61,26.7214,305,0
+MSFY.US,D,20240426,000000,27.35,27.61,27.2939,27.2939,1806,0
+MSFY.US,D,20240429,000000,26.9914,26.9914,26.9914,26.9914,262,0
+MSFY.US,D,20240430,000000,26.79,26.7901,26.263,26.263,678,0
+MSFY.US,D,20240501,000000,26.26,26.83,26.26,26.4842,1325,0
+MSFY.US,D,20240502,000000,26.6249,26.6249,26.6249,26.6249,121,0
+MSFY.US,D,20240503,000000,26.86,27.1341,26.86,27.1341,1131,0
+MSFY.US,D,20240506,000000,27.18,27.46,27.18,27.4541,2045,0
+MSFY.US,D,20240507,000000,27.4899,27.4899,27.2998,27.2998,394,0
+MSFY.US,D,20240508,000000,27.29,27.45,27.29,27.3643,1245,0
+MSFY.US,D,20240509,000000,27.39,27.52,27.3899,27.4537,596,0
+MSFY.US,D,20240510,000000,27.5232,27.61,27.5232,27.606,584,0
+MSFY.US,D,20240513,000000,27.54,27.66,27.47,27.6156,8136,0
+MSFY.US,D,20240514,000000,27.57,27.7414,27.56,27.7414,2397,0
+MSFY.US,D,20240515,000000,27.8799,28.07,27.8799,28.0259,1417,0
+MSFY.US,D,20240516,000000,28.0575,28.0575,27.9783,27.9783,1231,0
+MSFY.US,D,20240517,000000,27.9,27.951,27.8501,27.951,2672,0
+MSFY.US,D,20240520,000000,28.0104,28.16,28.0104,28.1161,1850,0
+MSFY.US,D,20240521,000000,28.26,28.28,28.22,28.2489,1095,0
+MSFY.US,D,20240522,000000,27.99,28.04,27.99,27.99,4467,0
+MSFY.US,D,20240523,000000,28.06,28.06,27.9,27.9154,1394,0
+MSFY.US,D,20240524,000000,27.9743,28.09,27.9743,28.0423,1299,0
+MSFY.US,D,20240528,000000,28.04,28.07,27.94,28.0367,3532,0
+MSFY.US,D,20240529,000000,28,28.007,27.97,28.007,3652,0
+MSFY.US,D,20240530,000000,27.76,27.765,27.4752,27.4752,1290,0
+MSFY.US,D,20240531,000000,26.9579,27.476,26.9579,27.476,1391,0
+MSFY.US,D,20240603,000000,27.6,27.6,27.335,27.4192,2194,0
+MSFY.US,D,20240604,000000,27.33,27.564,27.33,27.564,522,0
+MSFY.US,D,20240605,000000,27.62,27.9,27.62,27.9,860,0
+MSFY.US,D,20240606,000000,27.88,27.9407,27.86,27.9407,2630,0
+MSFY.US,D,20240607,000000,28.01,28.01,27.9534,27.9534,276,0
+MSFY.US,D,20240610,000000,28.04,28.1074,28.04,28.073,2295,0
+MSFY.US,D,20240611,000000,28.1099,28.2597,28.1099,28.2288,1060,0
+MSFY.US,D,20240612,000000,28.38,28.4761,28.38,28.4761,2297,0
+MSFY.US,D,20240613,000000,28.4301,28.5,28.43,28.4685,871,0
+MSFY.US,D,20240614,000000,28.39,28.53,28.39,28.4937,1886,0
+MSFY.US,D,20240617,000000,28.58,28.68,28.56,28.68,2866,0
+MSFY.US,D,20240618,000000,28.66,28.66,28.5987,28.5987,3894,0
+MSFY.US,D,20240620,000000,28.6588,28.6599,28.53,28.6351,1786,0
+MSFY.US,D,20240621,000000,28.69,28.71,28.683,28.683,508,0
+MSFY.US,D,20240624,000000,28.73,28.73,28.6901,28.7213,1994,0
+MSFY.US,D,20240625,000000,28.7372,28.7372,28.7372,28.7372,254,0
+MSFY.US,D,20240626,000000,28.38,28.46,28.38,28.46,3992,0
+MSFY.US,D,20240627,000000,28.435,28.47,28.4101,28.435,1447,0
+MSFY.US,D,20240628,000000,28.47,28.4886,28.4252,28.4252,842,0
+MSFY.US,D,20240701,000000,28.36,28.5225,28.36,28.5225,4112,0
+MSFY.US,D,20240702,000000,28.5121,28.6393,28.5121,28.6393,459,0
+MSFY.US,D,20240703,000000,28.7144,28.7144,28.7144,28.7144,841,0
+MSFY.US,D,20240705,000000,28.77,29.0051,28.77,29.0051,935,0
+MSFY.US,D,20240708,000000,28.97,28.99,28.9399,28.9682,1808,0
+MSFY.US,D,20240709,000000,28.93,28.93,28.6875,28.6875,2567,0
+MSFY.US,D,20240710,000000,28.74,28.9769,28.74,28.9769,2357,0
+MSFY.US,D,20240711,000000,28.91,28.91,28.45,28.4861,1775,0
+MSFY.US,D,20240712,000000,28.49,28.54,28.34,28.3832,3131,0
+MSFY.US,D,20240715,000000,28.43,28.48,28.2901,28.3899,2001,0
+MSFY.US,D,20240716,000000,28.14,28.27,28.1115,28.2428,1745,0
+MSFY.US,D,20240717,000000,27.97,27.97,27.7,27.95,2471,0
+MSFY.US,D,20240718,000000,27.6702,27.6702,27.599,27.67,767,0
+MSFY.US,D,20240719,000000,27.7294,27.7294,27.5105,27.5105,1082,0
+MSFY.US,D,20240722,000000,27.95,27.95,27.76,27.8946,3505,0
+MSFY.US,D,20240723,000000,27.9768,27.9768,27.9768,27.9768,481,0
+MSFY.US,D,20240724,000000,27.35,27.41,26.74,26.7715,1212,0
+MSFY.US,D,20240725,000000,26.56,26.56,26.1001,26.1001,1221,0
+MSFY.US,D,20240726,000000,26.15,26.66,26.07,26.4897,4740,0
+MSFY.US,D,20240729,000000,26.61,26.76,26.5618,26.57,1945,0
+MSFY.US,D,20240730,000000,26.5701,26.5701,26.12,26.39,2496,0
+MSFY.US,D,20240731,000000,26.235,26.235,25.88,26.21,3024,0
+MSFY.US,D,20240801,000000,26.4799,26.4799,25.94,26.0312,1159,0
+MSFY.US,D,20240802,000000,25.7399,25.7399,25.44,25.5611,1880,0
+MSFY.US,D,20240805,000000,24.25,24.92,24.25,24.7857,1533,0
+MSFY.US,D,20240806,000000,25.19,25.4586,25.19,25.1961,1513,0
+MSFY.US,D,20240807,000000,25.4299,25.4299,25.0602,25.0742,994,0
+MSFY.US,D,20240808,000000,25.4,25.4,25.3437,25.3437,584,0
+MSFY.US,D,20240809,000000,25.53,25.67,25.53,25.5998,2157,0
+MSFY.US,D,20240812,000000,25.74,25.74,25.6017,25.6017,1987,0
+MSFY.US,D,20240813,000000,26.0453,26.0453,26.0453,26.0453,254,0
+MSFY.US,D,20240814,000000,26.2,26.28,26.2,26.258,6129,0
+MSFY.US,D,20240815,000000,26.47,26.4807,26.37,26.4807,5305,0
+MSFY.US,D,20240816,000000,26.3,26.43,26.3,26.3764,3139,0
+MSFY.US,D,20240819,000000,26.27,26.5448,26.27,26.5448,1220,0
+MSFY.US,D,20240820,000000,26.6599,26.7087,26.63,26.7087,1319,0
+MSFY.US,D,20240821,000000,26.44,26.44,26.24,26.3386,2346,0
+MSFY.US,D,20240822,000000,26.42,26.42,25.8711,25.8711,1592,0
+MSFY.US,D,20240823,000000,26.0192,26.04,25.93,25.9601,2969,0
+MSFY.US,D,20240826,000000,26.02,26.02,25.69,25.7371,2771,0
+MSFY.US,D,20240827,000000,25.81,25.85,25.64,25.7742,4566,0
+MSFY.US,D,20240828,000000,25.74,25.74,25.52,25.6153,3266,0
+MSFY.US,D,20240829,000000,26.02,26.19,25.7101,25.741,4682,0
+MSFY.US,D,20240830,000000,25.875,25.992,25.86,25.992,340,0
+MSFY.US,D,20240903,000000,26.11,26.11,25.53,25.55,3438,0
+MSFY.US,D,20240904,000000,25.4701,25.5928,25.4701,25.5928,7175,0
+MSFY.US,D,20240905,000000,25.6147,25.72,25.4,25.51,12524,0
+MSFY.US,D,20240906,000000,25.68,25.68,25.1446,25.1446,2821,0
+MSFY.US,D,20240909,000000,25.4905,25.4905,25.18,25.3769,1301,0
+MSFY.US,D,20240910,000000,25.7801,25.8361,25.71,25.8361,1118,0
+MSFY.US,D,20240911,000000,25.68,26.2298,25.65,26.2298,3362,0
+MSFY.US,D,20240912,000000,26.4,26.4,26.39,26.39,526,0
+MSFY.US,D,20240913,000000,26.51,26.58,26.51,26.55,1759,0
+MSFY.US,D,20240916,000000,26.59,26.64,26.5201,26.6061,1331,0
+MSFY.US,D,20240917,000000,26.85,26.85,26.7281,26.7281,1328,0
+MSFY.US,D,20240918,000000,26.7,26.93,26.6273,26.6273,4361,0
+MSFY.US,D,20240919,000000,26.97,26.97,26.9194,26.9194,522,0
+MSFY.US,D,20240920,000000,26.97,26.97,26.8835,26.8835,328,0
+MSFY.US,D,20240923,000000,26.93,26.93,26.843,26.843,1809,0
+MSFY.US,D,20240924,000000,26.71,26.74,26.63,26.6611,4145,0
+MSFY.US,D,20240925,000000,26.43,26.4507,26.405,26.4507,2315,0
+MSFY.US,D,20240926,000000,26.49,26.49,26.3987,26.4335,2705,0
+MSFY.US,D,20240927,000000,26.38,26.38,26.291,26.291,844,0
+MSFY.US,D,20240930,000000,26.258,26.4111,26.258,26.4111,529,0
+MSFY.US,D,20241001,000000,25.95,25.95,25.88,25.9172,794,0
+MSFY.US,D,20241002,000000,25.73,25.86,25.73,25.7571,2299,0
+MSFY.US,D,20241003,000000,25.7,25.7122,25.6159,25.7122,1039,0
+MSFY.US,D,20241004,000000,25.74,25.83,25.718,25.718,1410,0
+MSFY.US,D,20241007,000000,25.7,25.7142,25.38,25.38,6390,0
+MSFY.US,D,20241008,000000,25.55,25.5852,25.49,25.5852,2176,0
+MSFY.US,D,20241009,000000,25.65,25.85,25.6499,25.7215,2019,0
+MSFY.US,D,20241010,000000,25.64,25.64,25.53,25.638,1233,0
+MSFY.US,D,20241011,000000,25.54,25.73,25.54,25.7012,2470,0
+MSFY.US,D,20241014,000000,25.97,26.03,25.84,25.8939,3169,0
+MSFY.US,D,20241015,000000,25.7277,25.8396,25.7277,25.812,985,0
+MSFY.US,D,20241016,000000,25.58,25.7122,25.5354,25.7122,985,0
+MSFY.US,D,20241017,000000,25.81,25.81,25.7082,25.7435,2101,0
+MSFY.US,D,20241018,000000,25.83,25.8789,25.7998,25.8393,1998,0
+MSFY.US,D,20241021,000000,26.2,26.2,25.56,25.8652,1890,0
+MSFY.US,D,20241022,000000,25.99,26.45,25.99,26.4119,3839,0
+MSFY.US,D,20241023,000000,26.07,26.19,25.8658,25.8658,3936,0
+MSFY.US,D,20241024,000000,25.9,25.9,25.8684,25.8761,792,0
+MSFY.US,D,20241025,000000,26.2137,26.2137,26,26.031,2101,0
+MSFY.US,D,20241028,000000,26.1518,26.21,25.95,26.003,3009,0
+MSFY.US,D,20241029,000000,26.2601,26.2601,26.2601,26.2601,269,0
+MSFY.US,D,20241030,000000,26.55,26.57,26.335,26.35,2350,0
+MSFY.US,D,20241031,000000,25.07,25.19,25,25,7400,0
+MSFY.US,D,20241101,000000,25.27,25.2701,25.27,25.2701,643,0
+MSFY.US,D,20241104,000000,24.98,25.1184,24.98,25.1184,4251,0
+MSFY.US,D,20241105,000000,25.37,25.37,25.22,25.2219,1428,0
+MSFY.US,D,20241106,000000,25.62,25.718,25.62,25.718,3472,0
+MSFY.US,D,20241107,000000,26.03,26.1,25.935,26.05,5877,0
+MSFY.US,D,20241108,000000,25.92,25.97,25.8601,25.89,1190,0
+MSFY.US,D,20241111,000000,25.8,25.8,25.5923,25.5923,7102,0
+MSFY.US,D,20241112,000000,25.78,25.9122,25.78,25.9122,645,0
+MSFY.US,D,20241113,000000,25.76,26.014,25.7599,26.014,2973,0
+MSFY.US,D,20241114,000000,26.07,26.18,25.82,26.1019,7447,0
+MSFY.US,D,20241115,000000,26.04,26.04,25.65,25.6974,1118,0
+MSFY.US,D,20241118,000000,25.13,25.5484,24.99,25.5484,580,0
+MSFY.US,D,20241119,000000,25.2,25.67,25.19,25.6413,2150,0
+MSFY.US,D,20241120,000000,25.08,25.1061,25.05,25.1061,1509,0
+MSFY.US,D,20241121,000000,25.0656,25.2,24.94,25.0242,1187,0
+MSFY.US,D,20241122,000000,25.155,25.2844,25.155,25.2844,706,0
+MSFY.US,D,20241125,000000,25.1959,25.4124,25.1959,25.4124,2128,0
+MSFY.US,D,20241126,000000,25.76,25.91,25.76,25.908,1400,0
+MSFY.US,D,20241127,000000,25.7,25.83,25.6302,25.6302,1386,0
+MSFY.US,D,20241129,000000,25.2413,25.76,25.2413,25.6724,1602,0
+MSFY.US,D,20241202,000000,26.02,26.11,25.99,26.1002,3108,0
+MSFY.US,D,20241203,000000,26.08,26.15,26.0652,26.0652,872,0
+MSFY.US,D,20241204,000000,26.15,26.3658,26.15,26.3163,6318,0
+MSFY.US,D,20241205,000000,26.44,26.5109,26.44,26.5109,693,0
+MSFY.US,D,20241206,000000,26.5033,26.62,26.47,26.5643,1699,0
+MSFY.US,D,20241209,000000,26.47,26.72,26.47,26.5993,1955,0
+MSFY.US,D,20241210,000000,26.71,26.71,26.5426,26.5426,816,0
+MSFY.US,D,20241211,000000,26.6973,26.78,26.6916,26.7401,1169,0
+MSFY.US,D,20241212,000000,26.92,26.9599,26.8,26.8274,1448,0
+MSFY.US,D,20241213,000000,26.83,26.83,26.686,26.7039,2306,0
+MSFY.US,D,20241216,000000,26.8065,26.91,26.8065,26.8557,828,0
+MSFY.US,D,20241217,000000,26.8665,26.99,26.8,26.975,4200,0
+MSFY.US,D,20241218,000000,26.86,26.86,26.34,26.3902,8017,0
+MSFY.US,D,20241219,000000,26.44,26.45,26.37,26.37,1897,0
+MSFY.US,D,20241220,000000,26.14,26.47,26.01,26.2882,2612,0
+MSFY.US,D,20241223,000000,26.2,26.3179,26.2,26.3179,3033,0
+MSFY.US,D,20241224,000000,26.08,26.0998,26.01,26.0998,2362,0
+MSFY.US,D,20241226,000000,26.08,26.16,26.0318,26.0629,3293,0
+MSFY.US,D,20241227,000000,25.81,25.81,25.53,25.7311,1486,0
+MSFY.US,D,20241230,000000,25.4165,25.59,25.25,25.4891,3675,0
+MSFY.US,D,20241231,000000,25.45,25.47,25.34,25.365,2387,0
+MSFY.US,D,20250102,000000,25.45,25.45,24.9342,25.0957,2828,0
+MSFY.US,D,20250103,000000,25.22,25.3568,25.18,25.3544,1708,0
+MSFY.US,D,20250106,000000,25.58,25.83,25.45,25.5726,3372,0
+MSFY.US,D,20250107,000000,25.6103,25.7,25.378,25.605,3452,0
+MSFY.US,D,20250108,000000,25.28,25.463,25.28,25.4474,3705,0
+MSFY.US,D,20250110,000000,25.045,25.31,25.045,25.2,1859,0
+MSFY.US,D,20250113,000000,24.755,24.9445,24.31,24.9445,6353,0
+MSFY.US,D,20250114,000000,25.035,25.04,24.82,24.86,1421,0
+MSFY.US,D,20250115,000000,25.42,25.5622,25.42,25.5534,3091,0
+MSFY.US,D,20250116,000000,25.53,25.6137,25.4692,25.4692,5605,0
+MSFY.US,D,20250117,000000,25.7,26.02,25.7,25.7561,7155,0
+MSFY.US,D,20250121,000000,25.53,25.86,25.52,25.7085,5057,0
+MSFY.US,D,20250122,000000,26.2168,26.5632,26.19,26.5632,4068,0
+MSFY.US,D,20250123,000000,26.13,26.315,26.05,26.315,2156,0
+MSFY.US,D,20250124,000000,26.16,26.35,26.09,26.1988,6068,0
+MSFY.US,D,20250127,000000,25.3,25.6937,25.3,25.6937,6875,0
+MSFY.US,D,20250128,000000,26.11,26.2652,25.605,26.2652,6648,0
+MSFY.US,D,20250129,000000,26.0899,26.29,26.05,26.0961,2940,0
+MSFY.US,D,20250130,000000,25,25.05,24.65,24.75,27270,0
+MSFY.US,D,20250131,000000,24.9,25.03,24.7274,24.7274,7948,0
+MSFY.US,D,20250203,000000,24.46,24.68,24.44,24.51,7988,0
+MSFY.US,D,20250204,000000,24.4901,24.585,24.43,24.585,2806,0
+MSFY.US,D,20250205,000000,24.53,24.67,24.53,24.6383,2137,0
+MSFY.US,D,20250206,000000,24.78,24.91,24.705,24.84,6766,0
+MSFY.US,D,20250207,000000,24.9491,24.9491,24.4348,24.4348,2927,0
+MSFY.US,D,20250210,000000,24.64,24.78,24.5872,24.5948,10971,0
+MSFY.US,D,20250211,000000,24.61,24.61,24.47,24.579,6330,0
+MSFY.US,D,20250212,000000,24.19,24.3,24,24.1701,4556,0
+MSFY.US,D,20250213,000000,24.1299,24.34,24.06,24.21,7942,0
+MSFY.US,D,20250214,000000,24.17,24.17,24.05,24.1361,4887,0
+MSFY.US,D,20250218,000000,24.5,24.75,24.1,24.197,6098,0
+MSFY.US,D,20250219,000000,24.1767,24.55,24.1201,24.5098,4527,0
+MSFY.US,D,20250220,000000,24.6,24.78,24.5501,24.6261,18494,0
+MSFY.US,D,20250221,000000,24.57,24.74,24.1951,24.1951,9996,0
+MSFY.US,D,20250224,000000,24,24,23.7236,23.967,2707,0
+MSFY.US,D,20250225,000000,23.7455,23.7455,23.5409,23.6499,5167,0
+MSFY.US,D,20250226,000000,23.6,23.92,23.475,23.6952,4624,0
+MSFY.US,D,20250227,000000,23.86,23.86,23.3307,23.3307,4401,0
+MSFY.US,D,20250228,000000,23.17,23.53,23.17,23.53,9484,0
+MSFY.US,D,20250303,000000,23.45,23.705,23.0903,23.0903,2605,0
+MSFY.US,D,20250304,000000,23.01,23.34,22.8,23.1176,2915,0
+MSFY.US,D,20250305,000000,23.09,23.7293,23.09,23.7293,2107,0
+MSFY.US,D,20250306,000000,23.4514,23.71,23.4514,23.5056,1809,0
+MSFY.US,D,20250307,000000,23.3,23.3725,22.93,23.3725,4580,0
+MSFY.US,D,20250310,000000,22.865,23.12,22.48,22.627,7522,0
+MSFY.US,D,20250311,000000,22.66,22.83,22.66,22.73,3842,0
+MSFY.US,D,20250312,000000,22.55,22.63,22.31,22.5931,3492,0
+MSFY.US,D,20250313,000000,22.45,22.51,22.295,22.3064,4513,0
+MSFY.US,D,20250314,000000,22.65,22.9161,22.32,22.9161,2638,0
+MSFY.US,D,20250317,000000,22.99,22.99,22.76,22.9413,4028,0
+MSFY.US,D,20250318,000000,22.57,22.67,22.517,22.6089,1585,0
+MSFY.US,D,20250319,000000,22.7,22.86,22.668,22.8425,3578,0
+MSFY.US,D,20250320,000000,22.64,23.06,22.63,22.8317,4246,0
+MSFY.US,D,20250321,000000,22.63,22.98,22.57,22.98,7533,0
+MSFY.US,D,20250324,000000,23.11,23.1992,23.11,23.1842,1793,0
+MSFY.US,D,20250325,000000,23.28,23.325,23.21,23.2884,1329,0
+MSFY.US,D,20250326,000000,23.249,23.249,22.85,22.9812,2781,0
+MSFY.US,D,20250327,000000,22.9,23.0333,22.9,23.0333,700,0
+MSFY.US,D,20250328,000000,22.31,22.3452,22.25,22.3452,1957,0
+MSFY.US,D,20250331,000000,22,22.1173,21.82,22.1173,2539,0
+MSFY.US,D,20250401,000000,22.36,22.6,22.36,22.6,3167,0
+MSFY.US,D,20250402,000000,22.46,22.5488,22.45,22.5488,1560,0
+MSFY.US,D,20250403,000000,22.01,22.2682,22.01,22.0618,3432,0
+MSFY.US,D,20250404,000000,21.31,21.8751,21.299,21.299,8005,0
+MSFY.US,D,20250407,000000,20.36,21.25,20.36,21.1775,4880,0
+MSFY.US,D,20250408,000000,21.84,21.84,20.96,20.96,3271,0
+MSFY.US,D,20250409,000000,20.89,22.6344,20.89,22.6344,2544,0
+MSFY.US,D,20250410,000000,22.01,22.19,21.74,22.1684,3782,0
+MSFY.US,D,20250411,000000,22.2199,22.63,21.95,22.48,4917,0
+MSFY.US,D,20250414,000000,22.65,22.72,22.37,22.37,3392,0
+MSFY.US,D,20250415,000000,22.53,22.62,22.38,22.42,1868,0
+MSFY.US,D,20250417,000000,21.7699,21.7699,21.5166,21.5166,813,0
+MSFY.US,D,20250421,000000,21.22,21.22,20.96,21.0647,1376,0
+MSFY.US,D,20250422,000000,21.377,21.4733,21.3343,21.4733,5360,0
+MSFY.US,D,20250423,000000,22.045,22.1406,21.9304,21.9304,994,0
+MSFY.US,D,20250424,000000,22.22,22.5566,22.22,22.5566,1197,0
+MSFY.US,D,20250425,000000,22.515,22.82,22.515,22.813,3011,0
+MSFY.US,D,20250428,000000,22.71,22.83,22.5539,22.7952,1324,0
+MSFY.US,D,20250429,000000,22.81,22.94,22.81,22.8941,2765,0
+MSFY.US,D,20250430,000000,22.71,23.0303,22.68,23.0303,3090,0
+MSFY.US,D,20250501,000000,24.33,24.35,24.19,24.25,8117,0
+MSFY.US,D,20250502,000000,24.32,24.47,24.32,24.4053,30497,0
+MSFY.US,D,20250505,000000,24.415,24.49,24.36,24.4316,4550,0
+MSFY.US,D,20250506,000000,24.3853,24.46,24.3,24.4326,2481,0
+MSFY.US,D,20250507,000000,24.46,24.46,24.411,24.411,1347,0
+MSFY.US,D,20250508,000000,24.4569,24.4762,24.45,24.465,3784,0
+MSFY.US,D,20250509,000000,24.51,24.5535,24.39,24.5535,5446,0
+MSFY.US,D,20250512,000000,24.86,24.95,24.68,24.95,3044,0
+MSFY.US,D,20250513,000000,24.96,25.08,24.88,25.0054,5889,0
+MSFY.US,D,20250514,000000,24.81,24.8991,24.8,24.8991,4119,0
+MSFY.US,D,20250515,000000,24.926,25.06,24.9,24.9327,3269,0
+MSFY.US,D,20250516,000000,24.77,24.94,24.77,24.94,2805,0
+MSFY.US,D,20250519,000000,25.1,25.2,24.89,25.1536,4017,0
+MSFY.US,D,20250520,000000,25.065,25.1665,25.065,25.1665,1285,0
+MSFY.US,D,20250521,000000,25.088,25.13,24.9642,24.9642,1672,0
+MSFY.US,D,20250527,000000,25.2,25.26,25.1,25.2568,3152,0
+MSFY.US,D,20250528,000000,25.32,25.32,25.1758,25.1758,1361,0
+MSFY.US,D,20250530,000000,25.29,25.3402,25.25,25.3402,3129,0
+MSFY.US,D,20250602,000000,25.32,25.3654,25.11,25.3426,2662,0
+MSFY.US,D,20250603,000000,25.3614,25.51,25.36,25.415,3068,0
+MSFY.US,D,20250604,000000,25.52,25.52,25.45,25.4961,2562,0
+MSFY.US,D,20250605,000000,25.61,25.64,25.54,25.5911,1764,0
+MSFY.US,D,20250606,000000,25.735,25.81,25.735,25.7616,1295,0
+MSFY.US,D,20250609,000000,25.71,25.8738,25.7099,25.8348,3620,0
+MSFY.US,D,20250610,000000,25.835,25.835,25.6,25.7579,21426,0
+MSFY.US,D,20250611,000000,25.5,25.73,25.5,25.6126,1649,0
+MSFY.US,D,20250612,000000,25.69,25.9192,25.63,25.8287,4158,0
+MSFY.US,D,20250613,000000,25.78,25.78,25.6735,25.6735,1400,0
+MSFY.US,D,20250616,000000,25.76,25.9,25.76,25.8352,1072,0
+MSFY.US,D,20250617,000000,25.7,25.8096,25.7,25.8096,729,0
+MSFY.US,D,20250618,000000,25.795,25.9294,25.795,25.9294,953,0
+MSFY.US,D,20250620,000000,25.98,25.99,25.77,25.7911,1434,0
+MSFY.US,D,20250623,000000,25.6,26.2308,25.6,26.2308,2483,0
+MSFY.US,D,20250624,000000,26.41,26.41,26.37,26.4012,1299,0
+MSFY.US,D,20250625,000000,26.47,26.485,26.37,26.485,2526,0
+MSFY.US,D,20250626,000000,26.6,26.65,26.5468,26.65,1330,0
+MSFY.US,D,20250627,000000,26.65,26.67,26.6132,26.6132,2048,0
+MSFY.US,D,20250630,000000,26.6,26.6956,26.57,26.6956,1768,0
+MSFY.US,D,20250701,000000,26.5,26.5,26.31,26.42,4847,0
+MSFY.US,D,20250702,000000,26.27,26.38,26.12,26.3073,5684,0
+MSFY.US,D,20250707,000000,26.64,26.71,26.56,26.6655,5420,0
+MSFY.US,D,20250708,000000,26.5925,26.64,26.5301,26.5972,4426,0
+MSFY.US,D,20250709,000000,26.41,26.735,26.41,26.6827,13122,0
+MSFY.US,D,20250710,000000,26.53,26.555,26.5,26.5221,5221,0
+MSFY.US,D,20250711,000000,26.66,26.82,26.66,26.7024,3473,0
+MSFY.US,D,20250714,000000,26.682,26.73,26.6411,26.7257,2334,0
+MSFY.US,D,20250715,000000,26.81,26.94,26.81,26.8561,3155,0
+MSFY.US,D,20250716,000000,26.77,26.86,26.7272,26.8412,3486,0
+MSFY.US,D,20250717,000000,27,27.15,26.75,27.0119,3210,0
+MSFY.US,D,20250718,000000,26.9801,27.0374,26.98,27.0374,648,0
+MSFY.US,D,20250721,000000,27.08,27.1364,27.01,27.0395,3919,0
+MSFY.US,D,20250722,000000,26.96,26.9802,26.8758,26.8758,1282,0
+MSFY.US,D,20250723,000000,26.7919,26.82,26.7919,26.82,1189,0
+MSFY.US,D,20250724,000000,27.01,27.179,27.01,27.1029,1953,0
+MSFY.US,D,20250725,000000,27.1401,27.44,27.1401,27.2295,2694,0
+MSFY.US,D,20250728,000000,27.19,27.2,27.1216,27.1216,2852,0
+MSFY.US,D,20250729,000000,27.19,27.27,27.17,27.1788,1676,0
+MSFY.US,D,20250730,000000,27.2399,27.379,27.12,27.2306,2887,0
+MSFY.US,D,20250731,000000,28.25,28.47,28.0826,28.1125,5214,0
+MSFY.US,D,20250801,000000,28.02,28.02,27.79,27.8472,4664,0
+MSFY.US,D,20250804,000000,28.2,28.3,28.06,28.2545,2713,0
+MSFY.US,D,20250805,000000,28.33,28.38,28,28.0433,1744,0
+MSFY.US,D,20250806,000000,28.0329,28.0329,27.94,27.953,1926,0
+MSFY.US,D,20250807,000000,27.85,27.85,27.68,27.7631,1770,0
+MSFY.US,D,20250808,000000,27.8999,27.96,27.81,27.8667,7787,0
+MSFY.US,D,20250811,000000,27.8,28.13,27.8,27.8388,3719,0
+MSFY.US,D,20250812,000000,28.03,28.32,28.03,28.2214,12816,0
+MSFY.US,D,20250813,000000,28.02,28.02,27.56,27.57,6324,0
+MSFY.US,D,20250814,000000,27.73,27.768,27.56,27.7088,3525,0
+MSFY.US,D,20250815,000000,27.71,27.86,27.5879,27.5879,2580,0
+MSFY.US,D,20250818,000000,27.5098,27.68,27.39,27.396,2940,0
+MSFY.US,D,20250819,000000,27.14,27.25,26.93,27.0139,8597,0
+MSFY.US,D,20250820,000000,27.04,27.04,26.73,26.7909,6474,0
+MSFY.US,D,20250821,000000,26.65,26.865,26.62,26.7652,613,0
+MSFY.US,D,20250822,000000,26.77,27.05,26.77,26.9077,2979,0
+MSFY.US,D,20250825,000000,26.9,26.91,26.7957,26.7957,1498,0
+MSFY.US,D,20250826,000000,26.7,26.7594,26.53,26.6508,1557,0
+MSFY.US,D,20250828,000000,26.9,27.11,26.9,27.11,4080,0
+MSFY.US,D,20250902,000000,26.785,26.87,26.58,26.86,17784,0
+MSFY.US,D,20250903,000000,26.7952,26.95,26.7952,26.94,2183,0
+MSFY.US,D,20250904,000000,26.88,27.07,26.88,27,2434,0
+MSFY.US,D,20250905,000000,26.5,26.5,26.3,26.3417,1074,0
+MSFY.US,D,20250908,000000,26.58,26.58,26.46,26.5189,5287,0
+MSFY.US,D,20250909,000000,26.63,26.7091,26.54,26.5537,24754,0
+MSFY.US,D,20250910,000000,26.4165,26.4427,26.32,26.3883,4739,0
+MSFY.US,D,20250911,000000,26.38,26.55,26.38,26.4909,3466,0
+MSFY.US,D,20250912,000000,26.75,26.8,26.72,26.72,2485,0
+MSFY.US,D,20250915,000000,26.745,26.918,26.56,26.918,4962,0
+MSFY.US,D,20250916,000000,26.99,26.99,26.7073,26.7073,3983,0
+MSFY.US,D,20250917,000000,26.6656,26.753,26.64,26.753,1313,0
+MSFY.US,D,20250918,000000,26.74,26.84,26.71,26.7335,1942,0
+MSFY.US,D,20250919,000000,26.9345,27.1467,26.88,27.1467,1837,0
+MSFY.US,D,20250922,000000,27.05,27.26,27.03,27.03,9641,0
+MSFY.US,D,20250923,000000,26.95,27.02,26.83,26.83,3726,0
+MSFY.US,D,20250924,000000,26.87,26.9408,26.8,26.9408,4522,0
+MSFY.US,D,20250925,000000,26.84,26.86,26.7822,26.7822,1330,0
+MSFY.US,D,20250926,000000,26.85,27.04,26.79,26.9873,1484,0
+MSFY.US,D,20250929,000000,27.06,27.1399,27.035,27.0954,2362,0
+MSFY.US,D,20250930,000000,27.19,27.2186,27.0899,27.2186,2241,0
+MSFY.US,D,20251001,000000,27.3,27.31,27.2799,27.2799,1099,0
+MSFY.US,D,20251002,000000,27.33,27.33,27.07,27.2625,1228,0
+MSFY.US,D,20251003,000000,27.35,27.52,27.3135,27.4171,7998,0
+MSFY.US,D,20251006,000000,27.62,27.81,27.41,27.752,3392,0
+MSFY.US,D,20251007,000000,27.7,27.77,27.62,27.6509,2551,0
+MSFY.US,D,20251008,000000,27.7909,27.7909,27.7168,27.7168,609,0
+MSFY.US,D,20251009,000000,27.61,27.6653,27.4931,27.6653,6185,0
+MSFY.US,D,20251010,000000,27.34,27.47,27.1351,27.1351,1300,0
+MSFY.US,D,20251013,000000,27.3,27.35,27.25,27.2892,2308,0
+MSFY.US,D,20251014,000000,27.0946,27.38,27.0946,27.2772,6646,0
+MSFY.US,D,20251015,000000,26.76,26.76,26.5101,26.5893,3981,0
+MSFY.US,D,20251016,000000,26.58,26.74,26.46,26.5451,6809,0
+MSFY.US,D,20251017,000000,26.5,26.734,26.5,26.6769,1098,0
+MSFY.US,D,20251020,000000,26.86,26.88,26.64,26.8075,1680,0
+MSFY.US,D,20251021,000000,26.77,26.82,26.69,26.82,2702,0
+MSFY.US,D,20251022,000000,26.9,27.1284,26.8901,26.9969,7689,0
+MSFY.US,D,20251023,000000,26.94,27.15,26.93,27.06,2021,0
+MSFY.US,D,20251024,000000,27.1447,27.23,27.1447,27.21,1308,0
+MSFY.US,D,20251027,000000,27.49,27.59,27.4715,27.4994,2330,0
+MSFY.US,D,20251028,000000,28.1,28.1,27.8879,27.8879,8941,0
+MSFY.US,D,20251029,000000,27.75,27.846,27.69,27.8224,3942,0
+MSFY.US,D,20251030,000000,27.645,27.65,27.2455,27.45,8597,0
+MSFY.US,D,20251031,000000,27.45,27.45,26.93,26.9951,5451,0
+MSFY.US,D,20251103,000000,26.99,27.05,26.93,26.9995,2634,0
+MSFY.US,D,20251104,000000,26.9042,26.9606,26.83,26.9606,3472,0
+MSFY.US,D,20251105,000000,26.92,26.97,26.6339,26.6339,6340,0
+MSFY.US,D,20251106,000000,26.62,26.62,26.16,26.2188,6710,0
+MSFY.US,D,20251107,000000,26.11,26.23,26.09,26.2208,2405,0
+MSFY.US,D,20251110,000000,26.5,26.67,26.3999,26.64,6745,0
+MSFY.US,D,20251111,000000,26.5656,26.81,26.528,26.7995,14279,0
+MSFY.US,D,20251112,000000,26,26.17,25.57,26.11,11975,0
+MSFY.US,D,20251113,000000,25.83,26.13,25.67,25.75,7166,0
+MSFY.US,D,20251114,000000,25.4908,26.05,25.4908,26,6552,0
+MSFY.US,D,20251117,000000,26.0254,26.05,25.79,25.8615,6799,0
+MSFY.US,D,20251118,000000,25.5115,25.5205,25.07,25.31,19733,0
+MSFY.US,D,20251119,000000,25.18,25.39,24.83,24.9664,7000,0
+MSFY.US,D,20251120,000000,25.32,25.37,24.5003,24.5899,4345,0
+MSFY.US,D,20251121,000000,24.29,24.5,24.21,24.2883,7116,0
+MSFY.US,D,20251124,000000,24.480976,24.57,24.24,24.4221,4293,0
+MSFY.US,D,20251125,000000,24.33,24.62,24.0201,24.5642,8100,0
+MSFY.US,D,20251126,000000,24.8665,25.08,24.805,24.99,12600,0
+MSFY.US,D,20251128,000000,25.2552,25.31,25.12,25.31,3687,0
+MSFY.US,D,20251201,000000,25.0305,25.18,24.945,25.0048,13544,0
+MSFY.US,D,20251202,000000,25.026,25.28,25.026,25.213,7804,0
+MSFY.US,D,20251203,000000,24.59,24.87,24.5299,24.62,19131,0
+MSFY.US,D,20251204,000000,24.56,24.74,24.53,24.723,7335,0
+MSFY.US,D,20251205,000000,24.76,24.84,24.6211,24.7942,4100,0
+MSFY.US,D,20251208,000000,24.94,25.05,24.94,25.0234,3048,0
+MSFY.US,D,20251209,000000,25.0455,25.14,25.03,25.113,31618,0
+MSFY.US,D,20251210,000000,24.15,24.28,23.83,23.887,18365,0
+MSFY.US,D,20251211,000000,23.89,24.27,23.86,24.19,17623,0
+MSFY.US,D,20251212,000000,24.02,24.02,23.79,23.88,21870,0
+MSFY.US,D,20251215,000000,23.8964,23.97,23.67,23.72,7409,0
+MSFY.US,D,20251216,000000,23.54,23.87,23.54,23.87,5637,0
+MSFY.US,D,20251217,000000,23.785,23.98,23.785,23.838,4078,0
+MSFY.US,D,20251218,000000,24.08,24.4065,24.08,24.26,3954,0
+MSFY.US,D,20251219,000000,24.28,24.3226,24.16,24.2318,23860,0
+MSFY.US,D,20251222,000000,24.25,24.31,24.145,24.2579,6744,0
+MSFY.US,D,20251223,000000,24.34,24.39,24.16,24.3649,5788,0
+MSFY.US,D,20251224,000000,24.39,24.45,24.3688,24.41,4518,0
+MSFY.US,D,20251226,000000,24.33,24.43,24.32,24.3699,6423,0
+MSFY.US,D,20251229,000000,24.31,24.3999,24.24,24.3384,7623,0
+MSFY.US,D,20251230,000000,24.41,24.458,24.3832,24.42,9727,0
+MSFY.US,D,20251231,000000,24.305,24.347,24.24,24.25,8474,0
+MSFY.US,D,20260102,000000,24.2191,24.2191,23.5775,23.6714,11034,0
+MSFY.US,D,20260105,000000,23.54,23.82,23.54,23.72,10843,0
+MSFY.US,D,20260106,000000,23.6458,23.98,23.59,23.98,28713,0
+MSFY.US,D,20260107,000000,23.98,24.38,23.98,24.1454,12351,0
+MSFY.US,D,20260108,000000,23.93,24.09,23.84,23.84,5575,0
+MSFY.US,D,20260109,000000,23.745,24.0099,23.69,24,12552,0
+MSFY.US,D,20260112,000000,23.965,24.0242,23.79,23.86,18284,0
+MSFY.US,D,20260113,000000,23.71,23.77,23.25,23.51,25331,0
+MSFY.US,D,20260114,000000,23.07,23.07,22.531,22.56,12348,0
+MSFY.US,D,20260115,000000,22.71,22.78,22.43,22.43,8833,0
+MSFY.US,D,20260116,000000,22.52,22.8,22.41,22.66,6752,0
+MSFY.US,D,20260120,000000,22.29,22.43,22,22.28,8960,0
+MSFY.US,D,20260121,000000,22.0878,22.18,21.7,21.72,22643,0
+MSFY.US,D,20260122,000000,21.93,22.1164,21.8401,22.1164,3078,0
+MSFY.US,D,20260123,000000,22.31,23.145,22.31,22.984,7807,0
+MSFY.US,D,20260126,000000,23,23.39,22.9764,23.23,14564,0
+MSFY.US,D,20260127,000000,23.55,23.79,23.4541,23.76,5066,0
+MSFY.US,D,20260128,000000,23.76,23.96,23.62,23.96,10040,0
+MSFY.US,D,20260129,000000,21.71,22.95,20.69,21.13,49322,0
+MSFY.US,D,20260130,000000,21.4,21.54,20.9319,20.97,18501,0
+MSFY.US,D,20260202,000000,20.81,21.0199,20.67,20.67,12026,0
+MSFY.US,D,20260203,000000,20.6,20.6,19.89,19.97,14152,0
+MSFY.US,D,20260204,000000,20.04,20.34,19.92,20.214,6830,0
+MSFY.US,D,20260205,000000,19.65,19.7199,19.115,19.145,18615,0
+MSFY.US,D,20260206,000000,19.32,19.54,19.03,19.54,17205,0
+MSFY.US,D,20260209,000000,19.8,20.21,19.74,20.18,11747,0
+MSFY.US,D,20260210,000000,20.3,20.57,20.125,20.15,75579,0
+MSFY.US,D,20260211,000000,19.51,19.51,18.83,19.02,21222,0
+MSFY.US,D,20260212,000000,19,19.13,18.74,18.8713,13117,0
+MSFY.US,D,20260213,000000,18.91,19.02,18.6908,18.8447,9809,0
+MSFY.US,D,20260217,000000,18.63,18.78,18.535,18.605,10110,0
+MSFY.US,D,20260218,000000,18.67,18.89,18.67,18.7,13583,0
diff --git a/daily/us/nyse etfs/1/mtgp.us.txt b/daily/us/nyse etfs/1/mtgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21495bd7c4df2b8cc7f25684c76815e8aae82e8e
--- /dev/null
+++ b/daily/us/nyse etfs/1/mtgp.us.txt	
@@ -0,0 +1,1569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTGP.US,D,20191115,000000,49.2058,49.2187,49.1798,49.1798,1001.655280791,0
+MTGP.US,D,20191118,000000,49.2397,49.2397,49.2397,49.2397,26.095227756079,0
+MTGP.US,D,20191119,000000,49.3632,49.3632,49.2496,49.2496,102.37358581231,0
+MTGP.US,D,20191120,000000,49.3134,49.3134,49.3134,49.3134,26.095227756079,0
+MTGP.US,D,20191121,000000,49.3084,49.3084,49.2546,49.2546,699.55283638411,0
+MTGP.US,D,20191122,000000,49.2645,49.2645,49.2645,49.2645,103.37724841831,0
+MTGP.US,D,20191125,000000,49.3134,49.3134,49.3134,49.3134,10.03662606003,0
+MTGP.US,D,20191126,000000,49.2207,49.2546,49.2207,49.2546,2411.8012422253,0
+MTGP.US,D,20191127,000000,49.2008,49.2008,49.2008,49.2008,92.336959752278,0
+MTGP.US,D,20191129,000000,49.2615,49.2615,49.2615,49.2615,54.197780724163,0
+MTGP.US,D,20191202,000000,49.2845,49.3383,49.2845,49.2885,989.61132951898,0
+MTGP.US,D,20191203,000000,49.4359,49.4459,49.401,49.401,2063.5303179422,0
+MTGP.US,D,20191204,000000,49.2885,49.2885,49.2775,49.2775,200.7325212006,0
+MTGP.US,D,20191205,000000,49.3084,49.3084,49.3084,49.3084,54.197780724163,0
+MTGP.US,D,20191206,000000,49.1878,49.2008,49.1878,49.2008,1020.7248703051,0
+MTGP.US,D,20191209,000000,49.1958,49.1958,49.1958,49.1958,2.007325212006,0
+MTGP.US,D,20191210,000000,49.1719,49.1719,49.167,49.167,101.36992320631,0
+MTGP.US,D,20191211,000000,49.3433,49.3433,49.3433,49.3433,2.007325212006,0
+MTGP.US,D,20191212,000000,49.1171,49.142,49.1171,49.1171,1013.6992320631,0
+MTGP.US,D,20191213,000000,49.3034,49.3034,49.3034,49.3034,2.007325212006,0
+MTGP.US,D,20191216,000000,49.1958,49.1958,49.1958,49.1958,2.007325212006,0
+MTGP.US,D,20191217,000000,49.2496,49.2496,49.2496,49.2496,2.007325212006,0
+MTGP.US,D,20191218,000000,49.1768,49.1768,49.1768,49.1768,2.007325212006,0
+MTGP.US,D,20191219,000000,49.3034,49.3034,49.3034,49.3034,2.007325212006,0
+MTGP.US,D,20191220,000000,49.2885,49.2885,49.2885,49.2885,2.007325212006,0
+MTGP.US,D,20191223,000000,49.1958,49.1958,49.1958,49.1958,2.007325212006,0
+MTGP.US,D,20191224,000000,49.2546,49.2546,49.2546,49.2546,2.007325212006,0
+MTGP.US,D,20191226,000000,49.2645,49.2645,49.2645,49.2645,2.007325212006,0
+MTGP.US,D,20191227,000000,49.3034,49.3034,49.3034,49.3034,26.095227756079,0
+MTGP.US,D,20191230,000000,49.3682,49.3682,49.3682,49.3682,6.0219756360181,0
+MTGP.US,D,20191231,000000,49.2895,49.3283,49.2655,49.3084,6624.1731996199,0
+MTGP.US,D,20200102,000000,49.3762,49.3762,49.2995,49.3333,18738.380854076,0
+MTGP.US,D,20200103,000000,49.5057,49.5057,49.4718,49.4718,1870.8270975896,0
+MTGP.US,D,20200106,000000,49.4659,49.4857,49.406,49.4459,13853.55495066,0
+MTGP.US,D,20200107,000000,49.4957,49.4957,49.4609,49.4857,5085.5584246173,0
+MTGP.US,D,20200108,000000,49.4857,49.5156,49.3582,49.4459,21849.734932686,0
+MTGP.US,D,20200109,000000,49.3393,49.4758,49.3393,49.4579,18010.725464724,0
+MTGP.US,D,20200110,000000,49.5246,49.5336,49.4659,49.4758,6767.6969522784,0
+MTGP.US,D,20200113,000000,49.5535,49.5535,49.4857,49.5246,2419.8305430733,0
+MTGP.US,D,20200114,000000,49.5734,49.5734,49.5156,49.5486,965.52342697491,0
+MTGP.US,D,20200115,000000,49.5486,49.5824,49.5107,49.5156,4312.738217995,0
+MTGP.US,D,20200116,000000,49.5296,49.5296,49.5296,49.5296,11.040288666033,0
+MTGP.US,D,20200117,000000,49.5326,49.5734,49.5326,49.5386,2397.7499657412,0
+MTGP.US,D,20200121,000000,49.9361,49.9361,49.6741,49.6741,1530.5854741546,0
+MTGP.US,D,20200122,000000,49.5426,49.5774,49.5426,49.5774,1066.8933501812,0
+MTGP.US,D,20200123,000000,49.6441,49.6441,49.6441,49.6441,147.53840308244,0
+MTGP.US,D,20200124,000000,49.701,49.7478,49.701,49.7378,1084.9592770893,0
+MTGP.US,D,20200127,000000,49.8265,49.8365,49.8125,49.8125,2109.6987978183,0
+MTGP.US,D,20200128,000000,49.7777,49.7876,49.7677,49.7876,528.93019336359,0
+MTGP.US,D,20200129,000000,49.8465,49.8763,49.8365,49.8564,10582.618517695,0
+MTGP.US,D,20200130,000000,49.8743,49.9212,49.8614,49.8614,786.87148310637,0
+MTGP.US,D,20200131,000000,49.9381,49.965,49.9381,49.965,145.53107787044,0
+MTGP.US,D,20200203,000000,49.8982,49.9262,49.8982,49.9262,280.02186707484,0
+MTGP.US,D,20200204,000000,49.8713,49.9262,49.8663,49.9012,7864.7001806397,0
+MTGP.US,D,20200205,000000,49.9062,49.9361,49.8962,49.8962,2218.0943592667,0
+MTGP.US,D,20200206,000000,49.9162,49.9272,49.8962,49.9272,100605.13230053,0
+MTGP.US,D,20200207,000000,49.965,50.0139,49.965,49.9849,2019.3691632781,0
+MTGP.US,D,20200210,000000,50.0726,50.0726,50.0597,50.0597,1669.090913783,0
+MTGP.US,D,20200211,000000,49.967,49.975,49.967,49.975,200.7325212006,0
+MTGP.US,D,20200212,000000,49.9262,50.0049,49.9262,49.955,1259.5965705338,0
+MTGP.US,D,20200213,000000,49.9849,49.9849,49.955,49.955,1676.116552025,0
+MTGP.US,D,20200214,000000,50.0437,50.0437,49.965,49.965,754.75427971427,0
+MTGP.US,D,20200218,000000,50.0049,50.0337,50.0049,50.0139,847.09123946655,0
+MTGP.US,D,20200219,000000,49.975,50.0049,49.975,50.0049,350.27824949505,0
+MTGP.US,D,20200220,000000,50.0587,50.1114,50.0587,50.0776,958.49778873288,0
+MTGP.US,D,20200221,000000,50.1712,50.1712,50.1114,50.1613,447.63352227735,0
+MTGP.US,D,20200224,000000,50.2768,50.2898,50.247,50.2639,3905.2511999578,0
+MTGP.US,D,20200225,000000,50.3068,50.3068,50.3068,50.3068,489.78735172947,0
+MTGP.US,D,20200226,000000,50.1822,50.2311,50.1822,50.2191,3467.6543037404,0
+MTGP.US,D,20200227,000000,50.2529,50.2729,50.2011,50.2639,1511.5158846405,0
+MTGP.US,D,20200228,000000,50.2798,50.3536,50.2609,50.3536,3883.1706226257,0
+MTGP.US,D,20200302,000000,50.515,50.5737,50.3775,50.3775,944.44651224884,0
+MTGP.US,D,20200303,000000,50.6276,50.6614,50.6276,50.6395,2326.489920715,0
+MTGP.US,D,20200304,000000,50.5737,50.6694,50.5389,50.5389,2599.4861495478,0
+MTGP.US,D,20200305,000000,50.6375,50.6904,50.6375,50.6475,3685.4490892431,0
+MTGP.US,D,20200306,000000,50.7501,50.8278,50.7003,50.7302,538.96681942362,0
+MTGP.US,D,20200309,000000,50.8676,50.9076,50.7651,50.7771,9529.7764439987,0
+MTGP.US,D,20200310,000000,50.5539,50.6904,50.3885,50.3885,54681.546100256,0
+MTGP.US,D,20200311,000000,50.5937,50.6007,50.3506,50.3745,4061.8225664942,0
+MTGP.US,D,20200312,000000,50.4373,50.4662,50.3266,50.3266,2179.9551802386,0
+MTGP.US,D,20200313,000000,50.0337,50.0337,49.8614,49.8614,341.24528604103,0
+MTGP.US,D,20200316,000000,50.0537,50.0726,49.9162,49.958,2349.5741606531,0
+MTGP.US,D,20200317,000000,49.7189,49.955,49.6133,49.69,2115.7207734544,0
+MTGP.US,D,20200318,000000,49.3672,49.3672,49.0733,49.16,2007.325212006,0
+MTGP.US,D,20200319,000000,48.6678,49.1988,48.6678,48.9866,5057.4558716492,0
+MTGP.US,D,20200320,000000,48.325,48.4675,48.2354,48.4675,3961.4563058939,0
+MTGP.US,D,20200323,000000,48.3848,48.5711,48.3848,48.5482,8772.0111764664,0
+MTGP.US,D,20200324,000000,48.5313,48.8451,48.5313,48.8451,1981.22998425,0
+MTGP.US,D,20200325,000000,48.3549,48.3549,48.3549,48.3549,198.7251959886,0
+MTGP.US,D,20200326,000000,48.0301,48.2752,48.0301,48.1517,651.37703129596,0
+MTGP.US,D,20200327,000000,48.4814,48.5413,48.2951,48.3918,5733.9244680953,0
+MTGP.US,D,20200330,000000,48.7175,48.7175,48.5462,48.5462,1618.9077834829,0
+MTGP.US,D,20200331,000000,49.0214,49.2088,48.9816,49.1111,7925.9235996059,0
+MTGP.US,D,20200401,000000,49.2088,49.3852,49.15,49.2625,13816.419434238,0
+MTGP.US,D,20200402,000000,49.3852,49.3852,49.2427,49.2427,1227.4793671417,0
+MTGP.US,D,20200403,000000,49.2277,49.2277,49.0911,49.165,1718.2703814772,0
+MTGP.US,D,20200406,000000,49.0643,49.1201,48.9816,49.0713,3059.1636230972,0
+MTGP.US,D,20200407,000000,48.9816,49.2576,48.9816,49.14,2448.9367586474,0
+MTGP.US,D,20200408,000000,49.405,49.405,49.1798,49.3273,919.35494709877,0
+MTGP.US,D,20200409,000000,49.4847,49.4847,49.2875,49.3373,24675.045168584,0
+MTGP.US,D,20200413,000000,49.2675,49.425,49.2675,49.3074,739.69934062423,0
+MTGP.US,D,20200414,000000,49.405,49.405,49.3024,49.3024,729.6627145642,0
+MTGP.US,D,20200415,000000,49.5724,49.5814,49.5146,49.5146,76854.460392075,0
+MTGP.US,D,20200416,000000,49.6113,49.6113,49.4649,49.4649,289.05483052887,0
+MTGP.US,D,20200417,000000,49.4649,49.4649,49.4649,49.4649,173.63363083852,0
+MTGP.US,D,20200420,000000,49.5526,49.5526,49.4549,49.4549,2228.1309853267,0
+MTGP.US,D,20200421,000000,49.5934,49.6491,49.4947,49.5724,1233.5013427777,0
+MTGP.US,D,20200422,000000,49.4449,49.5724,49.4449,49.5526,6394.3344628452,0
+MTGP.US,D,20200423,000000,49.6303,49.7588,49.5426,49.6441,1935.0615043738,0
+MTGP.US,D,20200424,000000,49.5326,49.7388,49.5326,49.6013,1228.4830297477,0
+MTGP.US,D,20200427,000000,49.5506,49.5734,49.5206,49.5624,1385.0543962842,0
+MTGP.US,D,20200428,000000,49.6741,49.6741,49.6741,49.6741,118.43218750836,0
+MTGP.US,D,20200429,000000,49.698,49.702,49.698,49.702,649.36970608395,0
+MTGP.US,D,20200430,000000,49.7697,49.8574,49.7488,49.7488,998.64429297301,0
+MTGP.US,D,20200501,000000,49.966,49.966,49.9002,49.9002,333.215985193,0
+MTGP.US,D,20200504,000000,49.9172,49.9172,49.8883,49.8883,1084.9592770893,0
+MTGP.US,D,20200505,000000,49.947,49.947,49.8305,49.8823,1905.9552887997,0
+MTGP.US,D,20200506,000000,49.7687,49.8475,49.7588,49.8475,2365.6327623491,0
+MTGP.US,D,20200507,000000,49.9172,50.0347,49.9172,49.9809,1326.841965136,0
+MTGP.US,D,20200508,000000,49.958,50.0149,49.9172,49.9172,865.1571663746,0
+MTGP.US,D,20200511,000000,49.9381,49.956,49.9381,49.956,1591.8088931208,0
+MTGP.US,D,20200512,000000,49.976,50.0247,49.976,49.9809,389.42109112917,0
+MTGP.US,D,20200513,000000,49.9899,50.0347,49.968,49.971,1120.0874682994,0
+MTGP.US,D,20200514,000000,50.0447,50.0447,49.9959,49.9959,1727.3033449312,0
+MTGP.US,D,20200515,000000,50.1224,50.1224,50.0686,50.0686,177.64828126253,0
+MTGP.US,D,20200518,000000,49.9839,50.0247,49.976,49.976,640.33674262993,0
+MTGP.US,D,20200519,000000,50.0009,50.0009,50.0009,50.0009,344.25627385904,0
+MTGP.US,D,20200520,000000,49.975,50.0149,49.975,50.0149,736.68835280622,0
+MTGP.US,D,20200521,000000,50.0686,50.0736,50.0686,50.0736,424.54928233928,0
+MTGP.US,D,20200522,000000,50.0646,50.0935,50.0636,50.0636,697.5455111721,0
+MTGP.US,D,20200526,000000,50.0866,50.0866,49.978,50.0617,862.14617855659,0
+MTGP.US,D,20200527,000000,50.1074,50.1074,50.0766,50.0766,553.01809590766,0
+MTGP.US,D,20200528,000000,50.0756,50.1553,50.0617,50.1104,2782.1527438404,0
+MTGP.US,D,20200529,000000,50.1752,50.1752,50.1752,50.1752,85.311321510257,0
+MTGP.US,D,20200601,000000,50.1951,50.1951,50.1951,50.1951,271.99256622682,0
+MTGP.US,D,20200602,000000,50.2748,50.2848,50.2251,50.2251,879.20844285865,0
+MTGP.US,D,20200603,000000,50.245,50.245,50.1931,50.1951,703.56748680812,0
+MTGP.US,D,20200604,000000,50.245,50.245,50.2051,50.2051,586.13896190576,0
+MTGP.US,D,20200605,000000,50.245,50.245,50.1961,50.2051,1325.83830253,0
+MTGP.US,D,20200608,000000,50.3038,50.3237,50.1752,50.243,7556.5757605967,0
+MTGP.US,D,20200609,000000,50.3825,50.3825,50.3386,50.3386,2217.0906966607,0
+MTGP.US,D,20200610,000000,50.49,50.5,50.4423,50.4423,612.23418966184,0
+MTGP.US,D,20200611,000000,50.51,50.5588,50.51,50.5588,533.94850639361,0
+MTGP.US,D,20200612,000000,50.6186,50.6186,50.5688,50.5688,520.90089251557,0
+MTGP.US,D,20200615,000000,50.5598,50.5887,50.5369,50.5389,857.12786552658,0
+MTGP.US,D,20200616,000000,50.5489,50.5489,50.495,50.505,866.16082898061,0
+MTGP.US,D,20200617,000000,50.5299,50.5299,50.49,50.49,463.6921239734,0
+MTGP.US,D,20200618,000000,50.52,50.52,50.4801,50.4801,350.27824949505,0
+MTGP.US,D,20200619,000000,50.495,50.495,50.495,50.495,158.57869174848,0
+MTGP.US,D,20200622,000000,50.4333,50.5489,50.4133,50.4662,4183.2657418206,0
+MTGP.US,D,20200623,000000,50.3536,50.4612,50.3536,50.4073,931.3988983708,0
+MTGP.US,D,20200624,000000,50.5688,50.5688,50.4472,50.4472,424.54928233928,0
+MTGP.US,D,20200625,000000,50.5299,50.5299,50.4801,50.4801,576.10233584573,0
+MTGP.US,D,20200626,000000,50.512,50.512,50.512,50.512,253.92663931876,0
+MTGP.US,D,20200629,000000,50.5588,50.5588,50.5588,50.5588,58.212431148175,0
+MTGP.US,D,20200630,000000,50.6186,50.6186,50.5489,50.5489,1675.112889419,0
+MTGP.US,D,20200701,000000,50.6087,50.6087,50.5429,50.5429,2236.1602861747,0
+MTGP.US,D,20200702,000000,50.6316,50.6326,50.6316,50.6326,181.66293168655,0
+MTGP.US,D,20200706,000000,50.6166,50.6306,50.5887,50.5887,507.85327863753,0
+MTGP.US,D,20200707,000000,50.6674,50.6774,50.6335,50.6335,1196.3658263556,0
+MTGP.US,D,20200708,000000,50.5389,50.6485,50.5389,50.6067,736.68835280622,0
+MTGP.US,D,20200709,000000,50.6236,50.6236,50.6236,50.6236,155.56770393047,0
+MTGP.US,D,20200710,000000,50.6964,50.6964,50.6087,50.6485,713.60411286815,0
+MTGP.US,D,20200713,000000,50.6864,50.6864,50.6316,50.6485,390.42475373518,0
+MTGP.US,D,20200714,000000,50.6136,50.6136,50.6136,50.6136,84.307658904254,0
+MTGP.US,D,20200715,000000,50.6495,50.7162,50.5987,50.7043,1422.1899127063,0
+MTGP.US,D,20200716,000000,50.7461,50.7461,50.6186,50.6774,285.04018010486,0
+MTGP.US,D,20200717,000000,50.7282,50.7282,50.7162,50.7162,214.78379768465,0
+MTGP.US,D,20200720,000000,50.7312,50.7312,50.7212,50.7212,2115.7207734544,0
+MTGP.US,D,20200721,000000,50.7601,50.7601,50.7561,50.7561,356.30022513107,0
+MTGP.US,D,20200722,000000,50.8448,50.8448,50.7711,50.7711,1037.7871346071,0
+MTGP.US,D,20200723,000000,50.786,50.786,50.786,50.786,181.66293168655,0
+MTGP.US,D,20200724,000000,50.786,50.786,50.786,50.786,108.39556144833,0
+MTGP.US,D,20200727,000000,50.6864,50.7761,50.6774,50.7312,1014.7028946691,0
+MTGP.US,D,20200728,000000,50.8348,50.8348,50.7711,50.7711,358.30755034308,0
+MTGP.US,D,20200729,000000,50.9145,50.9145,50.8498,50.8498,438.60055882332,0
+MTGP.US,D,20200730,000000,50.9743,50.9843,50.9375,50.9444,1267.6258713818,0
+MTGP.US,D,20200731,000000,50.8846,51.0241,50.8846,50.9593,1485.4206568845,0
+MTGP.US,D,20200803,000000,51.0142,51.0142,51.0142,51.0142,236.86437501671,0
+MTGP.US,D,20200804,000000,51.053,51.1128,51.053,51.068,467.70677439741,0
+MTGP.US,D,20200805,000000,51.0929,51.0929,51.0281,51.0281,1098.0068909673,0
+MTGP.US,D,20200806,000000,51.0191,51.063,51.0191,51.0191,3561.9985887047,0
+MTGP.US,D,20200807,000000,51.063,51.063,51.038,51.038,1015.7065572751,0
+MTGP.US,D,20200810,000000,51.1128,51.1128,50.9903,51.038,1589.8015679088,0
+MTGP.US,D,20200811,000000,51.0211,51.043,50.9793,50.9793,1077.9336388472,0
+MTGP.US,D,20200812,000000,50.9643,50.9643,50.9643,50.9643,188.68856992857,0
+MTGP.US,D,20200813,000000,50.9942,50.9942,50.9444,50.9633,591.15727493578,0
+MTGP.US,D,20200814,000000,50.9843,50.9843,50.9245,50.9713,686.50522250607,0
+MTGP.US,D,20200817,000000,50.9693,50.9693,50.9693,50.9693,270.98890362082,0
+MTGP.US,D,20200818,000000,50.9643,51.073,50.9643,51.0241,1301.7503999859,0
+MTGP.US,D,20200819,000000,50.9843,51.063,50.9843,51.058,647.36238087195,0
+MTGP.US,D,20200820,000000,51.1207,51.1227,51.063,51.063,642.34406784193,0
+MTGP.US,D,20200821,000000,50.9843,51.0241,50.9843,51.0241,1081.9482892713,0
+MTGP.US,D,20200824,000000,51.073,51.073,51.0281,51.0281,664.424645174,0
+MTGP.US,D,20200825,000000,50.9345,50.9345,50.9345,50.9345,389.42109112917,0
+MTGP.US,D,20200826,000000,50.9395,50.9395,50.9395,50.9395,9.0329634540272,0
+MTGP.US,D,20200827,000000,51.0042,51.0042,50.9444,50.9444,1267.6258713818,0
+MTGP.US,D,20200828,000000,50.9743,51.0331,50.9743,50.9843,904.30000800872,0
+MTGP.US,D,20200831,000000,51.073,51.073,51.0191,51.0191,999.64795557901,0
+MTGP.US,D,20200901,000000,51.0829,51.1018,51.072,51.0929,7440.1508983004,0
+MTGP.US,D,20200902,000000,51.1825,51.1825,51.1128,51.1128,4279.6173519969,0
+MTGP.US,D,20200903,000000,51.1726,51.1925,51.1527,51.1527,1270.6368591998,0
+MTGP.US,D,20200904,000000,51.1626,51.1626,51.0241,51.073,3397.3979213202,0
+MTGP.US,D,20200908,000000,51.1327,51.1427,51.1058,51.1078,749.73596668426,0
+MTGP.US,D,20200909,000000,51.1028,51.1028,50.9743,51.063,2645.654629424,0
+MTGP.US,D,20200910,000000,51.0929,51.0929,51.0142,51.058,665.42830778,0
+MTGP.US,D,20200911,000000,51.1128,51.1227,51.058,51.058,1212.4244280516,0
+MTGP.US,D,20200914,000000,51.1227,51.1227,51.043,51.043,8867.3591240367,0
+MTGP.US,D,20200915,000000,51.073,51.0829,51.0281,51.0281,978.57104085295,0
+MTGP.US,D,20200916,000000,51.0191,51.0191,51.0191,51.0191,244.89367586474,0
+MTGP.US,D,20200917,000000,51.0142,51.0142,51.0142,51.0142,404.47603021922,0
+MTGP.US,D,20200918,000000,51.056,51.063,51.053,51.053,757.76526753228,0
+MTGP.US,D,20200921,000000,51.053,51.1028,51.053,51.053,769.80921880432,0
+MTGP.US,D,20200922,000000,51.0042,51.0142,50.9942,51.0122,3541.9253365847,0
+MTGP.US,D,20200923,000000,51.0241,51.0241,50.9843,51.0182,645.35505565994,0
+MTGP.US,D,20200924,000000,51.0142,51.0142,51.0142,51.0142,206.75449683662,0
+MTGP.US,D,20200925,000000,51.048,51.048,51.048,51.048,6.0219756360181,0
+MTGP.US,D,20200928,000000,50.9853,51.038,50.9843,51.038,2248.2042374468,0
+MTGP.US,D,20200929,000000,51.053,51.053,51.053,51.053,203.74350901861,0
+MTGP.US,D,20200930,000000,51.058,51.058,51.058,51.058,148.54206568845,0
+MTGP.US,D,20201001,000000,51.1128,51.1128,51.0998,51.1068,968.53441479292,0
+MTGP.US,D,20201002,000000,51.063,51.1527,51.063,51.1028,1340.89324162,0
+MTGP.US,D,20201005,000000,51.1098,51.1527,51.0142,51.068,2765.0904795383,0
+MTGP.US,D,20201006,000000,51.0919,51.0919,51.0919,51.0919,162.59334217249,0
+MTGP.US,D,20201007,000000,50.9942,51.048,50.9942,51.048,398.4540545832,0
+MTGP.US,D,20201008,000000,51.1227,51.1317,51.0779,51.0779,1173.2815864175,0
+MTGP.US,D,20201009,000000,51.0829,51.0829,51.04,51.043,989.61132951898,0
+MTGP.US,D,20201012,000000,51.0829,51.0929,51.0331,51.0331,12452.441952679,0
+MTGP.US,D,20201013,000000,51.1028,51.1227,51.053,51.063,16729.048316859,0
+MTGP.US,D,20201014,000000,51.063,51.069,51.063,51.068,742.71032844224,0
+MTGP.US,D,20201015,000000,51.0191,51.0191,51.0191,51.0191,225.82408635068,0
+MTGP.US,D,20201016,000000,51.063,51.073,51.0251,51.0251,6776.7299157324,0
+MTGP.US,D,20201019,000000,51.073,51.0829,51.0221,51.0241,1297.7357495619,0
+MTGP.US,D,20201020,000000,51.0241,51.0241,51.0241,51.0241,483.76537609346,0
+MTGP.US,D,20201021,000000,50.9962,51.053,50.9932,50.9942,1815.6256542595,0
+MTGP.US,D,20201022,000000,51.0241,51.053,51.0092,51.0092,4465.2949341074,0
+MTGP.US,D,20201023,000000,51.043,51.063,51.0142,51.0142,1046.8200980612,0
+MTGP.US,D,20201026,000000,51.063,51.073,51.048,51.048,1068.9006753932,0
+MTGP.US,D,20201027,000000,51.0829,51.0829,51.0052,51.0191,896.2707071607,0
+MTGP.US,D,20201028,000000,51.073,51.0829,50.9643,51.0191,1694.1824789331,0
+MTGP.US,D,20201029,000000,51.0331,51.0331,50.9793,50.9793,651.37703129596,0
+MTGP.US,D,20201030,000000,50.9942,50.9942,50.9245,50.9245,1177.2962368415,0
+MTGP.US,D,20201102,000000,50.9494,50.9494,50.9494,50.9494,265.9705905908,0
+MTGP.US,D,20201103,000000,51.0331,51.053,50.9942,50.9942,2253.2225504768,0
+MTGP.US,D,20201104,000000,50.9643,51.0929,50.9643,51.043,552.01443330166,0
+MTGP.US,D,20201105,000000,51.0142,51.1227,51.0142,51.1178,1969.1860329779,0
+MTGP.US,D,20201106,000000,51.0929,51.1128,51.048,51.048,1060.8713745452,0
+MTGP.US,D,20201109,000000,50.9743,51.0241,50.9474,50.9474,27560.575160843,0
+MTGP.US,D,20201110,000000,50.9444,51.1128,50.9195,50.9444,8518.0845371476,0
+MTGP.US,D,20201111,000000,50.9723,50.9723,50.9693,50.9693,244.89367586474,0
+MTGP.US,D,20201112,000000,50.9942,51.051,50.9843,51.043,2809.2516342025,0
+MTGP.US,D,20201113,000000,50.9843,51.043,50.9843,51.043,341.24528604103,0
+MTGP.US,D,20201116,000000,51.053,51.053,51.048,51.048,573.09134802772,0
+MTGP.US,D,20201117,000000,51.1128,51.1227,51.058,51.058,669.44295820401,0
+MTGP.US,D,20201118,000000,51.052,51.073,51.052,51.073,812.96671086245,0
+MTGP.US,D,20201119,000000,51.0331,51.1427,51.0331,51.0929,2599.4861495478,0
+MTGP.US,D,20201120,000000,51.2025,51.2025,51.1676,51.1676,577.10599845174,0
+MTGP.US,D,20201123,000000,51.068,51.068,51.068,51.068,302.10244440691,0
+MTGP.US,D,20201124,000000,51.043,51.043,51.043,51.043,75.274695450227,0
+MTGP.US,D,20201125,000000,51.063,51.063,51.063,51.063,686.50522250607,0
+MTGP.US,D,20201127,000000,51.1327,51.1427,51.0829,51.0829,609.22320184383,0
+MTGP.US,D,20201130,000000,51.0331,51.1626,51.0331,51.1028,2201.0320949646,0
+MTGP.US,D,20201201,000000,51.0829,51.1327,51.063,51.063,1188.3365255076,0
+MTGP.US,D,20201202,000000,51.1227,51.1307,51.1227,51.1307,1609.8748200288,0
+MTGP.US,D,20201203,000000,51.1577,51.1577,51.1577,51.1577,229.83873677469,0
+MTGP.US,D,20201204,000000,51.1178,51.1178,51.1178,51.1178,152.55671611246,0
+MTGP.US,D,20201207,000000,51.2124,51.2124,51.2015,51.2015,1283.6844730779,0
+MTGP.US,D,20201208,000000,50.8746,50.8746,50.8149,50.8149,747.72864147225,0
+MTGP.US,D,20201209,000000,50.8149,50.8448,50.8149,50.8348,879.20844285865,0
+MTGP.US,D,20201210,000000,50.8548,50.8846,50.7461,50.8248,2327.493583321,0
+MTGP.US,D,20201211,000000,50.9046,50.9046,50.8498,50.8498,925.37692273479,0
+MTGP.US,D,20201214,000000,50.8598,50.8598,50.8598,50.8598,433.5822457933,0
+MTGP.US,D,20201215,000000,50.786,50.9145,50.786,50.8548,721.63341371617,0
+MTGP.US,D,20201216,000000,50.8528,50.9145,50.8528,50.8647,742.71032844224,0
+MTGP.US,D,20201217,000000,50.8498,50.8846,50.8348,50.8348,731.6700397762,0
+MTGP.US,D,20201218,000000,50.8786,50.8806,50.8696,50.8696,1448.2851404624,0
+MTGP.US,D,20201221,000000,50.8129,50.8548,50.7959,50.8009,2491.0905880995,0
+MTGP.US,D,20201222,000000,50.8647,50.8647,50.7561,50.8149,567.06937239171,0
+MTGP.US,D,20201223,000000,50.8548,50.8548,50.7362,50.8009,3443.5664011964,0
+MTGP.US,D,20201224,000000,50.786,50.786,50.786,50.786,172.62996823252,0
+MTGP.US,D,20201228,000000,50.7909,50.7909,50.7909,50.7909,297.08413137689,0
+MTGP.US,D,20201229,000000,50.8647,50.8647,50.7919,50.8149,907.31099582673,0
+MTGP.US,D,20201230,000000,50.8139,50.8647,50.8139,50.8149,736.68835280622,0
+MTGP.US,D,20201231,000000,50.8746,50.8746,50.8109,50.8109,488.78368912347,0
+MTGP.US,D,20210104,000000,50.8548,50.9046,50.7761,50.8856,6336.1220316971,0
+MTGP.US,D,20210105,000000,50.8876,50.9145,50.8647,50.8647,1000.651618185,0
+MTGP.US,D,20210106,000000,50.8647,50.8647,50.8548,50.8647,1331.860278166,0
+MTGP.US,D,20210107,000000,50.8149,50.8846,50.8149,50.8298,3414.4601856223,0
+MTGP.US,D,20210108,000000,50.8647,50.8647,50.8149,50.8248,3024.0354318871,0
+MTGP.US,D,20210111,000000,50.7969,50.8059,50.7611,50.7611,536.95949421162,0
+MTGP.US,D,20210112,000000,50.7661,50.7661,50.6784,50.7162,4018.6650744361,0
+MTGP.US,D,20210113,000000,50.8049,50.8049,50.7611,50.7611,3364.2770553221,0
+MTGP.US,D,20210114,000000,50.7791,50.8149,50.7761,50.7761,926.38058534079,0
+MTGP.US,D,20210115,000000,50.9046,50.9046,50.8398,50.8398,316.15372089095,0
+MTGP.US,D,20210119,000000,50.7362,50.9444,50.7362,50.8498,31271.115815236,0
+MTGP.US,D,20210120,000000,50.9046,50.9046,50.8149,50.8498,9585.9815499349,0
+MTGP.US,D,20210121,000000,50.9145,51.053,50.8598,50.9743,7278.5612187339,0
+MTGP.US,D,20210122,000000,50.9543,50.9693,50.9444,50.9693,1805.5890281994,0
+MTGP.US,D,20210125,000000,50.9543,50.9843,50.9543,50.9743,3023.0317692811,0
+MTGP.US,D,20210126,000000,50.9543,51.0042,50.9543,50.9743,27534.479933086,0
+MTGP.US,D,20210127,000000,51.0142,51.0142,51.0032,51.0142,1349.9262050741,0
+MTGP.US,D,20210128,000000,50.9494,51.0241,50.9494,51.0042,4652.97984143,0
+MTGP.US,D,20210129,000000,50.9843,51.043,50.9843,51.0112,3254.8778312678,0
+MTGP.US,D,20210201,000000,51.0231,51.0241,51.0142,51.0241,746.72497886625,0
+MTGP.US,D,20210202,000000,51.042,51.042,51.0301,51.0301,874.19012982863,0
+MTGP.US,D,20210203,000000,51.0142,51.0331,51.0132,51.0241,3860.0863826876,0
+MTGP.US,D,20210204,000000,51.0241,51.0241,51.0142,51.0142,443.61887185334,0
+MTGP.US,D,20210205,000000,51.0092,51.0142,51.0042,51.0142,2828.3212237165,0
+MTGP.US,D,20210208,000000,50.9543,50.9743,50.9494,50.9494,2226.1236601147,0
+MTGP.US,D,20210209,000000,50.9743,51.0142,50.9643,50.9992,4625.8809510679,0
+MTGP.US,D,20210210,000000,50.9543,50.9992,50.9543,50.9992,3518.8410966466,0
+MTGP.US,D,20210211,000000,50.9643,50.9643,50.9643,50.9643,622.27081572187,0
+MTGP.US,D,20210212,000000,50.9395,50.9395,50.9395,50.9395,390.42475373518,0
+MTGP.US,D,20210216,000000,50.8696,50.8696,50.8338,50.8338,924.37326012878,0
+MTGP.US,D,20210217,000000,50.8149,50.8248,50.8149,50.8159,873.18646722263,0
+MTGP.US,D,20210218,000000,50.8647,50.8647,50.8448,50.8448,580.11698626975,0
+MTGP.US,D,20210219,000000,50.8059,50.8149,50.8059,50.8149,1802.5780403814,0
+MTGP.US,D,20210222,000000,50.7152,50.7162,50.7112,50.7112,1422.1899127063,0
+MTGP.US,D,20210223,000000,50.6365,50.6664,50.6365,50.6574,2094.6438587283,0
+MTGP.US,D,20210224,000000,50.6266,50.6316,50.6166,50.6316,3529.8813853126,0
+MTGP.US,D,20210225,000000,50.5469,50.5469,50.4005,50.4023,8979.769335909,0
+MTGP.US,D,20210226,000000,50.4005,50.4403,50.3705,50.4403,1713.2520684472,0
+MTGP.US,D,20210301,000000,50.6117,50.6117,50.5967,50.6017,2551.3103444597,0
+MTGP.US,D,20210302,000000,50.5618,50.5967,50.5568,50.5917,1394.0873597382,0
+MTGP.US,D,20210303,000000,50.5429,50.5618,50.5329,50.5618,1893.9113375277,0
+MTGP.US,D,20210304,000000,50.523,50.5469,50.508,50.5319,1887.8893618917,0
+MTGP.US,D,20210305,000000,50.4692,50.4692,50.4642,50.4642,230.84239938069,0
+MTGP.US,D,20210308,000000,50.4053,50.4053,50.3705,50.3775,20784.848907716,0
+MTGP.US,D,20210309,000000,50.4393,50.4592,50.4393,50.4562,1717.2667188712,0
+MTGP.US,D,20210310,000000,50.4203,50.508,50.4203,50.4791,6851.0009485766,0
+MTGP.US,D,20210311,000000,50.4791,50.488,50.4791,50.488,1015.7065572751,0
+MTGP.US,D,20210312,000000,50.4005,50.4791,50.4005,50.4791,446.62985967134,0
+MTGP.US,D,20210315,000000,50.6266,50.6266,50.4023,50.506,554.02175851367,0
+MTGP.US,D,20210316,000000,50.4692,50.508,50.4692,50.4692,5707.8292403392,0
+MTGP.US,D,20210317,000000,50.5369,50.5369,50.508,50.508,1567.7209905767,0
+MTGP.US,D,20210318,000000,50.4005,50.4303,50.4005,50.4153,1988.255622492,0
+MTGP.US,D,20210319,000000,50.3905,50.3905,50.3506,50.3506,1133.1350821774,0
+MTGP.US,D,20210322,000000,50.3705,50.3705,50.3705,50.3705,386.41010331116,0
+MTGP.US,D,20210323,000000,50.4552,50.4552,50.4552,50.4552,464.6957865794,0
+MTGP.US,D,20210324,000000,50.4791,50.503,50.4791,50.503,1190.3438507196,0
+MTGP.US,D,20210325,000000,50.4353,50.4353,50.4193,50.4203,2229.1346479327,0
+MTGP.US,D,20210326,000000,50.3556,50.3675,50.2918,50.3306,3226.7752782997,0
+MTGP.US,D,20210329,000000,50.2918,50.2918,50.2918,50.2918,193.70688295858,0
+MTGP.US,D,20210330,000000,50.2868,50.2868,50.2868,50.2868,166.6079925965,0
+MTGP.US,D,20210331,000000,50.2918,50.2918,50.2719,50.2719,1061.8750371512,0
+MTGP.US,D,20210401,000000,50.3217,50.3316,50.3217,50.3256,658.40266953798,0
+MTGP.US,D,20210405,000000,50.2719,50.3406,50.2719,50.3237,1713.2520684472,0
+MTGP.US,D,20210406,000000,50.4014,50.4502,50.4014,50.4403,702.56382420211,0
+MTGP.US,D,20210407,000000,50.4303,50.4303,50.2978,50.2978,20872.167554439,0
+MTGP.US,D,20210408,000000,50.3207,50.3207,50.242,50.2818,2031.4131145501,0
+MTGP.US,D,20210409,000000,50.2918,50.2918,50.2619,50.2639,2437.8964699813,0
+MTGP.US,D,20210412,000000,50.2719,50.3306,50.242,50.2479,6061.1184776522,0
+MTGP.US,D,20210413,000000,50.3018,50.3715,50.2519,50.3605,8157.7696615926,0
+MTGP.US,D,20210414,000000,50.3207,50.3207,50.2719,50.2918,2012.3435250361,0
+MTGP.US,D,20210415,000000,50.4203,50.4203,50.4203,50.4203,61.223418966184,0
+MTGP.US,D,20210416,000000,50.3925,50.3925,50.3605,50.3755,659.40633214398,0
+MTGP.US,D,20210419,000000,50.4053,50.4203,50.3705,50.3835,3187.6324366656,0
+MTGP.US,D,20210420,000000,50.4791,50.4791,50.4552,50.4552,17648.403263957,0
+MTGP.US,D,20210421,000000,50.4462,50.4692,50.4353,50.4403,4320.767518843,0
+MTGP.US,D,20210422,000000,50.4831,50.4831,50.4592,50.4592,474.73241263943,0
+MTGP.US,D,20210423,000000,50.4403,50.488,50.4403,50.4552,581.12064887575,0
+MTGP.US,D,20210426,000000,50.513,50.513,50.4552,50.4552,263.96326537879,0
+MTGP.US,D,20210427,000000,50.4353,50.4502,50.3805,50.4005,10196.208414384,0
+MTGP.US,D,20210428,000000,50.4502,50.508,50.4353,50.4353,2353.5888110771,0
+MTGP.US,D,20210429,000000,50.4103,50.4592,50.4103,50.4502,1168.2632733875,0
+MTGP.US,D,20210430,000000,50.508,50.508,50.4592,50.4642,1336.878591196,0
+MTGP.US,D,20210503,000000,50.4403,50.527,50.4403,50.523,254.93030192477,0
+MTGP.US,D,20210504,000000,50.4791,50.5419,50.4791,50.5419,254.93030192477,0
+MTGP.US,D,20210505,000000,50.6166,50.6166,50.5668,50.5668,57.208768542172,0
+MTGP.US,D,20210506,000000,50.5767,50.6266,50.498,50.5817,2152.8562898765,0
+MTGP.US,D,20210507,000000,50.6266,50.6764,50.5419,50.5837,993.62597994299,0
+MTGP.US,D,20210510,000000,50.6067,50.6067,50.5319,50.5319,172.62996823252,0
+MTGP.US,D,20210511,000000,50.4203,50.508,50.3705,50.4403,3566.0132391287,0
+MTGP.US,D,20210512,000000,50.4403,50.4502,50.3715,50.4333,1246.5489566558,0
+MTGP.US,D,20210513,000000,50.4791,50.4791,50.4203,50.4403,5752.9940576093,0
+MTGP.US,D,20210514,000000,50.4303,50.4592,50.2271,50.4592,4535.5513165277,0
+MTGP.US,D,20210517,000000,50.4742,50.5668,50.4742,50.513,4024.6870500721,0
+MTGP.US,D,20210518,000000,50.5568,50.5568,50.4303,50.4831,1727.3033449312,0
+MTGP.US,D,20210519,000000,50.5279,50.5279,50.4502,50.4502,9214.6263857137,0
+MTGP.US,D,20210520,000000,50.508,50.5279,50.4622,50.4831,14281.115220817,0
+MTGP.US,D,20210521,000000,50.513,50.513,50.4692,50.503,545.99245766564,0
+MTGP.US,D,20210524,000000,50.4502,50.4791,50.4502,50.4502,713.60411286815,0
+MTGP.US,D,20210525,000000,50.518,50.518,50.4791,50.513,1744.3656092333,0
+MTGP.US,D,20210526,000000,50.5568,50.7162,50.5319,50.5937,9643.190318477,0
+MTGP.US,D,20210527,000000,50.518,50.5568,50.518,50.5369,2173.9332046025,0
+MTGP.US,D,20210528,000000,50.4642,50.4642,50.4642,50.4642,370.35150161511,0
+MTGP.US,D,20210601,000000,50.4672,50.4672,50.4672,50.4672,149.54572829445,0
+MTGP.US,D,20210602,000000,50.5359,50.5369,50.489,50.513,819.99234910447,0
+MTGP.US,D,20210603,000000,50.5279,50.5359,50.513,50.513,771.81654401632,0
+MTGP.US,D,20210604,000000,50.498,50.5459,50.4303,50.4552,5237.1114781238,0
+MTGP.US,D,20210607,000000,50.489,50.518,50.4791,50.493,1147.1863586615,0
+MTGP.US,D,20210608,000000,50.4602,50.4752,50.4602,50.4752,763.7872431683,0
+MTGP.US,D,20210609,000000,50.503,50.503,50.503,50.503,182.66659429255,0
+MTGP.US,D,20210610,000000,50.5648,50.5648,50.508,50.5419,1639.9846982089,0
+MTGP.US,D,20210611,000000,50.6266,50.9553,50.5469,50.6326,57452.658555431,0
+MTGP.US,D,20210614,000000,50.242,50.5867,50.242,50.5767,32798.690301572,0
+MTGP.US,D,20210615,000000,50.5568,50.5568,50.5568,50.5568,884.22675588866,0
+MTGP.US,D,20210616,000000,50.4403,50.4782,50.4283,50.4283,460.68113615539,0
+MTGP.US,D,20210617,000000,50.4203,50.4203,50.3396,50.3785,21101.002628607,0
+MTGP.US,D,20210618,000000,50.4203,50.4403,50.4203,50.4313,1783.5084508674,0
+MTGP.US,D,20210621,000000,50.4582,50.4682,50.4423,50.4502,774.82753183433,0
+MTGP.US,D,20210622,000000,50.1324,50.4492,50.1324,50.4353,2528.2261045216,0
+MTGP.US,D,20210623,000000,50.4592,50.4831,50.4592,50.4831,757.76526753228,0
+MTGP.US,D,20210624,000000,50.4005,50.4005,50.4005,50.4005,1105.0325292093,0
+MTGP.US,D,20210625,000000,50.3805,50.4005,50.3595,50.3765,3469.6616289524,0
+MTGP.US,D,20210628,000000,50.3905,50.3905,50.3705,50.3705,1137.1497326014,0
+MTGP.US,D,20210629,000000,50.4053,50.4253,50.4053,50.4253,2196.0137819346,0
+MTGP.US,D,20210630,000000,50.4403,50.4692,50.4403,50.4462,1470.3657177944,0
+MTGP.US,D,20210701,000000,50.4791,50.4791,50.4203,50.4253,1964.1677199479,0
+MTGP.US,D,20210702,000000,50.508,50.508,50.4791,50.503,987.60400430697,0
+MTGP.US,D,20210706,000000,50.6564,50.6564,50.5757,50.5767,874.19012982863,0
+MTGP.US,D,20210707,000000,50.6256,50.6266,50.6117,50.6117,1018.7175450931,0
+MTGP.US,D,20210708,000000,50.6674,50.6964,50.6674,50.6764,507.85327863753,0
+MTGP.US,D,20210709,000000,50.6067,50.6067,50.5967,50.5967,2073.5669440022,0
+MTGP.US,D,20210712,000000,50.5279,50.5658,50.518,50.5469,1497.4646081565,0
+MTGP.US,D,20210713,000000,50.498,50.498,50.489,50.489,1102.0215413913,0
+MTGP.US,D,20210714,000000,50.5469,50.5479,50.5469,50.5479,661.41365735599,0
+MTGP.US,D,20210715,000000,50.5997,50.6216,50.5997,50.6216,1439.2521770083,0
+MTGP.US,D,20210716,000000,50.6196,50.6196,50.6196,50.6196,47.172142482142,0
+MTGP.US,D,20210719,000000,50.6764,50.7461,50.6614,50.7142,2125.7573995144,0
+MTGP.US,D,20210720,000000,50.7063,50.7761,50.7063,50.7132,1435.2375265843,0
+MTGP.US,D,20210721,000000,50.6564,50.6664,50.6266,50.6455,1927.0322035258,0
+MTGP.US,D,20210722,000000,50.6176,50.6674,50.6176,50.6674,1986.24829728,0
+MTGP.US,D,20210723,000000,50.8059,50.8059,50.6564,50.6624,1650.021324269,0
+MTGP.US,D,20210726,000000,50.6664,50.6674,50.6505,50.6505,1504.4902463985,0
+MTGP.US,D,20210727,000000,50.9355,50.9355,50.6365,50.6614,7144.0704295295,0
+MTGP.US,D,20210728,000000,50.6475,50.6914,50.6465,50.6914,1182.3145498716,0
+MTGP.US,D,20210729,000000,50.6864,50.7013,50.6864,50.7013,1210.4171028396,0
+MTGP.US,D,20210730,000000,50.6983,50.7172,50.6983,50.7172,721.63341371617,0
+MTGP.US,D,20210802,000000,51.075,51.075,50.7372,50.7711,2390.7243274992,0
+MTGP.US,D,20210803,000000,50.7959,50.8009,50.7959,50.8009,439.60422142932,0
+MTGP.US,D,20210804,000000,50.7661,51.065,50.7661,50.8288,3905.2511999578,0
+MTGP.US,D,20210805,000000,50.7461,50.7661,50.7362,50.7651,6113.3089331644,0
+MTGP.US,D,20210806,000000,50.6864,50.7063,50.6704,50.6704,977.56737824694,0
+MTGP.US,D,20210809,000000,50.6126,50.6126,50.5479,50.5698,3843.0241183856,0
+MTGP.US,D,20210810,000000,50.5369,50.5568,50.5319,50.5319,385.40644070516,0
+MTGP.US,D,20210811,000000,50.5359,50.5568,50.518,50.5469,1559.6916897287,0
+MTGP.US,D,20210812,000000,50.5767,50.5767,50.5767,50.5767,162.59334217249,0
+MTGP.US,D,20210813,000000,50.6067,50.6166,50.6067,50.6166,211.77280986664,0
+MTGP.US,D,20210816,000000,50.6714,50.6964,50.6714,50.6914,2301.3983555649,0
+MTGP.US,D,20210817,000000,50.6465,50.6515,50.6465,50.6515,803.93374740842,0
+MTGP.US,D,20210818,000000,50.4303,50.6365,50.4303,50.6117,3859.0827200816,0
+MTGP.US,D,20210819,000000,50.6316,50.6465,50.6067,50.6266,3751.6908212393,0
+MTGP.US,D,20210820,000000,50.6535,50.6864,50.6455,50.6475,2236.1602861747,0
+MTGP.US,D,20210823,000000,50.6445,50.6864,50.6445,50.6465,892.25605673669,0
+MTGP.US,D,20210824,000000,50.6365,50.6415,50.6365,50.6365,908.31465843273,0
+MTGP.US,D,20210825,000000,50.5967,50.6067,50.5289,50.5967,4890.8478790527,0
+MTGP.US,D,20210826,000000,50.5369,50.5867,50.5369,50.5519,2054.4973544882,0
+MTGP.US,D,20210827,000000,50.5369,50.5668,50.5369,50.5618,767.80189359231,0
+MTGP.US,D,20210830,000000,50.5957,50.6166,50.5678,50.6017,2058.5120049122,0
+MTGP.US,D,20210831,000000,50.6365,50.7461,50.6206,50.6415,3775.7787237834,0
+MTGP.US,D,20210901,000000,50.6564,50.7162,50.6564,50.6864,1557.6843645167,0
+MTGP.US,D,20210902,000000,50.6365,50.6365,50.6286,50.6286,261.95594016679,0
+MTGP.US,D,20210903,000000,50.6166,50.6266,50.6067,50.6067,439.60422142932,0
+MTGP.US,D,20210907,000000,50.5737,50.7461,50.5668,50.5767,5604.4519919209,0
+MTGP.US,D,20210908,000000,50.5299,50.6067,50.5299,50.5817,1229.4866923537,0
+MTGP.US,D,20210909,000000,50.5668,50.7561,50.5568,50.5568,2385.7060144692,0
+MTGP.US,D,20210910,000000,50.6067,50.6067,50.5668,50.5668,681.48690947605,0
+MTGP.US,D,20210913,000000,50.6057,50.6067,50.5767,50.5767,688.51254771807,0
+MTGP.US,D,20210914,000000,50.6365,50.6664,50.6256,50.6365,1290.7101113199,0
+MTGP.US,D,20210915,000000,50.6465,50.6465,50.6117,50.6117,384.40277809916,0
+MTGP.US,D,20210916,000000,50.508,50.6465,50.508,50.5917,2793.1930325064,0
+MTGP.US,D,20210917,000000,50.5469,50.5668,50.5369,50.5369,1130.1240943594,0
+MTGP.US,D,20210920,000000,50.4592,50.5767,50.4592,50.5369,964.5197643689,0
+MTGP.US,D,20210921,000000,50.5668,50.5668,50.5668,50.5668,40.146504240121,0
+MTGP.US,D,20210922,000000,50.5648,50.5668,50.5319,50.5319,2577.4055722158,0
+MTGP.US,D,20210923,000000,50.5359,50.5369,50.523,50.5319,1499.4719333685,0
+MTGP.US,D,20210924,000000,50.3655,50.3655,50.3655,50.3655,307.12075743692,0
+MTGP.US,D,20210927,000000,50.3306,50.3406,50.3306,50.3406,1176.2925742355,0
+MTGP.US,D,20210928,000000,50.3306,50.3506,50.3108,50.3207,2809.2516342025,0
+MTGP.US,D,20210929,000000,50.2918,50.2918,50.2699,50.2709,1280.6734852599,0
+MTGP.US,D,20210930,000000,50.3207,50.5668,50.3108,50.3108,24958.078023477,0
+MTGP.US,D,20211001,000000,50.3605,50.4005,50.3506,50.3755,5295.3239092719,0
+MTGP.US,D,20211004,000000,50.4403,50.4592,50.4253,50.4353,1681.1348650551,0
+MTGP.US,D,20211005,000000,50.3895,50.4005,50.3705,50.4005,2281.3251034449,0
+MTGP.US,D,20211006,000000,50.3058,50.5568,50.3008,50.5509,20696.526598389,0
+MTGP.US,D,20211007,000000,50.3306,50.3905,50.3108,50.3556,6565.9607684718,0
+MTGP.US,D,20211008,000000,50.2709,50.3306,50.2509,50.2509,4924.9724076568,0
+MTGP.US,D,20211011,000000,50.2311,50.2311,50.1523,50.1862,2979.874277223,0
+MTGP.US,D,20211012,000000,50.1513,50.1513,50.1364,50.1364,1740.3509588092,0
+MTGP.US,D,20211013,000000,50.0816,50.2211,50.0816,50.2181,2252.2188878708,0
+MTGP.US,D,20211014,000000,50.2808,50.3108,50.2808,50.3008,5145.7781809775,0
+MTGP.US,D,20211015,000000,50.241,50.2509,50.2311,50.2311,1964.1677199479,0
+MTGP.US,D,20211018,000000,50.1911,50.2211,50.1911,50.2111,1878.8563984377,0
+MTGP.US,D,20211019,000000,50.2211,50.2311,50.1911,50.2061,4466.2985967134,0
+MTGP.US,D,20211020,000000,50.1464,50.1613,50.1364,50.1364,2395.7426405292,0
+MTGP.US,D,20211021,000000,50.1114,50.1214,50.0716,50.0716,4801.5219071185,0
+MTGP.US,D,20211022,000000,50.0716,50.0816,50.0567,50.0617,2641.639979,0
+MTGP.US,D,20211025,000000,50.1414,50.1424,50.1114,50.1114,1113.0618300574,0
+MTGP.US,D,20211026,000000,50.4592,50.4592,50.1064,50.1064,1523.5598359126,0
+MTGP.US,D,20211027,000000,50.1822,50.1822,50.1324,50.1712,1811.6110038355,0
+MTGP.US,D,20211028,000000,50.2161,50.2161,50.1911,50.1961,3332.15985193,0
+MTGP.US,D,20211029,000000,50.1613,50.1901,50.1613,50.1901,630.3001165699,0
+MTGP.US,D,20211101,000000,50.5379,50.5379,50.2011,50.2599,5363.5729664801,0
+MTGP.US,D,20211102,000000,50.3108,50.3207,50.2938,50.3158,1374.0141076181,0
+MTGP.US,D,20211103,000000,50.2509,50.3207,50.2509,50.3038,2577.4055722158,0
+MTGP.US,D,20211104,000000,50.3108,50.3406,50.3108,50.3306,1912.9809270418,0
+MTGP.US,D,20211105,000000,50.4005,50.4103,50.3256,50.3935,3296.0279981139,0
+MTGP.US,D,20211108,000000,50.4093,50.4303,50.4005,50.4263,2755.0538534783,0
+MTGP.US,D,20211109,000000,50.3905,50.4103,50.3655,50.3925,47145.04359178,0
+MTGP.US,D,20211110,000000,50.3197,50.5678,50.2629,50.2629,5643.594833555,0
+MTGP.US,D,20211111,000000,50.1464,50.1464,50.1464,50.1464,248.90832628875,0
+MTGP.US,D,20211112,000000,50.1414,50.1513,50.1414,50.1513,1941.0834800098,0
+MTGP.US,D,20211115,000000,50.1513,50.1613,50.1414,50.1464,12413.299111046,0
+MTGP.US,D,20211116,000000,50.3506,50.3506,50.0866,50.0965,27766.325995074,0
+MTGP.US,D,20211117,000000,50.1264,50.1712,50.0965,50.1374,6950.3635465709,0
+MTGP.US,D,20211118,000000,50.1712,50.1911,50.1693,50.1862,1312.790688652,0
+MTGP.US,D,20211119,000000,50.2509,50.2589,50.2061,50.2061,1157.2229847215,0
+MTGP.US,D,20211122,000000,50.0906,50.1114,50.0906,50.1114,786.87148310637,0
+MTGP.US,D,20211123,000000,49.957,49.9819,49.9371,49.9371,15752.484601217,0
+MTGP.US,D,20211124,000000,49.8643,49.8723,49.8643,49.8723,444.62253445934,0
+MTGP.US,D,20211126,000000,50.1971,50.1971,50.1971,50.1971,55.201443330166,0
+MTGP.US,D,20211129,000000,50.0816,50.1513,50.0716,50.1264,1675.112889419,0
+MTGP.US,D,20211130,000000,50.2609,50.2609,50.1911,50.2111,2862.4457523206,0
+MTGP.US,D,20211201,000000,50.5289,50.5289,50.1015,50.1354,2303.4056807769,0
+MTGP.US,D,20211202,000000,50.1364,50.1364,50.1364,50.1364,315.15005828495,0
+MTGP.US,D,20211203,000000,50.1214,50.2101,50.1214,50.1911,824.00699952848,0
+MTGP.US,D,20211206,000000,50.1613,50.1911,50.1214,50.1264,3186.6287740596,0
+MTGP.US,D,20211207,000000,50.1104,50.1114,50.0916,50.0916,730.6663771702,0
+MTGP.US,D,20211208,000000,50.0307,50.0307,50.0019,50.0267,964.5197643689,0
+MTGP.US,D,20211209,000000,50.0119,50.0119,50.0119,50.0119,111.40654926634,0
+MTGP.US,D,20211210,000000,50.0217,50.0367,50.0119,50.0227,1759.4205483233,0
+MTGP.US,D,20211213,000000,50.0716,50.0856,50.0716,50.0856,298.0877939829,0
+MTGP.US,D,20211214,000000,50.1204,50.1414,50.1015,50.1114,5056.4522090432,0
+MTGP.US,D,20211215,000000,50.0119,50.0916,50.0119,50.0517,9940.2744498539,0
+MTGP.US,D,20211216,000000,50.3605,50.3605,50.1414,50.1563,2835.3468619585,0
+MTGP.US,D,20211217,000000,50.1712,50.1911,50.1513,50.1583,1598.8345313628,0
+MTGP.US,D,20211220,000000,50.2111,50.2111,50.1961,50.2011,894.26338194869,0
+MTGP.US,D,20211221,000000,50.1214,50.1214,50.0826,50.1035,6539.8655407157,0
+MTGP.US,D,20211222,000000,50.0617,50.0916,50.0617,50.0666,462.68846136739,0
+MTGP.US,D,20211223,000000,50.0517,50.0816,50.0517,50.0666,3091.2808264893,0
+MTGP.US,D,20211227,000000,49.9819,49.9819,49.9819,49.9819,509.86060384953,0
+MTGP.US,D,20211228,000000,50.0168,50.0317,49.972,50.0317,5591.4043780428,0
+MTGP.US,D,20211229,000000,50.0217,50.0766,49.962,49.972,11032.259365185,0
+MTGP.US,D,20211230,000000,49.9352,49.9352,49.9352,49.9352,82.300333692248,0
+MTGP.US,D,20211231,000000,50.0019,50.0019,49.942,49.947,1173.2815864175,0
+MTGP.US,D,20220103,000000,49.9222,49.9222,49.8325,49.8584,2606.5117877898,0
+MTGP.US,D,20220104,000000,50.0816,50.0816,49.8135,49.8365,14030.199569316,0
+MTGP.US,D,20220105,000000,50.0517,50.0517,49.7787,49.7787,2480.0502994335,0
+MTGP.US,D,20220106,000000,49.685,49.685,49.6741,49.6791,1204.3951272036,0
+MTGP.US,D,20220107,000000,49.6043,49.6143,49.5944,49.6143,643.34773044794,0
+MTGP.US,D,20220110,000000,49.4947,49.4957,49.4659,49.4957,1027.7505085471,0
+MTGP.US,D,20220111,000000,49.5156,49.5156,49.4758,49.4927,3452.5993646504,0
+MTGP.US,D,20220112,000000,49.5844,49.5944,49.5644,49.5724,2263.2591765368,0
+MTGP.US,D,20220113,000000,49.5944,49.6043,49.5854,49.5993,12024.881682523,0
+MTGP.US,D,20220114,000000,49.5844,49.5844,49.4957,49.5107,21084.944026912,0
+MTGP.US,D,20220118,000000,49.3462,49.3462,49.2965,49.3214,2326.489920715,0
+MTGP.US,D,20220119,000000,49.2665,49.2665,49.2665,49.2665,160.58601696048,0
+MTGP.US,D,20220120,000000,49.3104,49.3263,49.2865,49.3114,866.16082898061,0
+MTGP.US,D,20220121,000000,49.4309,49.4359,49.426,49.426,1322.827314712,0
+MTGP.US,D,20220124,000000,49.4947,49.5057,49.4559,49.4709,2931.6984721348,0
+MTGP.US,D,20220125,000000,49.4499,49.4758,49.406,49.4519,2360.6144493191,0
+MTGP.US,D,20220126,000000,49.4559,49.4559,49.3462,49.3502,3818.9362158415,0
+MTGP.US,D,20220127,000000,49.3064,49.3064,49.2267,49.2765,19982.92248552,0
+MTGP.US,D,20220128,000000,49.3961,49.4449,49.3862,49.415,4246.4964859988,0
+MTGP.US,D,20220131,000000,49.3164,49.419,49.3164,49.419,1562.7026775467,0
+MTGP.US,D,20220201,000000,49.421,49.4549,49.416,49.416,2717.9183370562,0
+MTGP.US,D,20220202,000000,49.4449,49.4559,49.4359,49.4359,1293.7210991379,0
+MTGP.US,D,20220203,000000,49.406,49.4758,49.406,49.4659,1958.1457443119,0
+MTGP.US,D,20220204,000000,49.2965,49.2965,49.2068,49.2715,2123.7500743024,0
+MTGP.US,D,20220207,000000,49.1768,49.1768,49.1331,49.1331,457.67014833738,0
+MTGP.US,D,20220208,000000,49.0873,49.0873,49.0723,49.0723,743.71399104824,0
+MTGP.US,D,20220209,000000,49.167,49.167,48.9676,49.0474,1001.655280791,0
+MTGP.US,D,20220210,000000,48.8581,48.8829,48.7883,48.8481,1360.9664937401,0
+MTGP.US,D,20220211,000000,48.7305,48.8979,48.6388,48.8082,8773.0148390724,0
+MTGP.US,D,20220214,000000,48.8909,49.0075,48.8909,48.9218,2588.4458608818,0
+MTGP.US,D,20220215,000000,48.8979,48.8979,48.7007,48.8002,2445.9257708294,0
+MTGP.US,D,20220216,000000,48.8282,48.868,48.614,48.7734,22795.18510754,0
+MTGP.US,D,20220217,000000,48.9577,48.9676,48.6987,48.8391,5307.367860544,0
+MTGP.US,D,20220218,000000,48.873,48.9876,48.873,48.8929,1358.9591685281,0
+MTGP.US,D,20220222,000000,48.8032,48.8182,48.6987,48.8032,2454.9587342834,0
+MTGP.US,D,20220223,000000,48.7435,48.8132,48.7285,48.8132,1791.5377517154,0
+MTGP.US,D,20220224,000000,48.8581,48.868,48.7105,48.7105,1044.8127728491,0
+MTGP.US,D,20220225,000000,48.7086,48.7684,48.619,48.6318,2887.5373174707,0
+MTGP.US,D,20220228,000000,48.9577,48.9577,48.9079,48.9079,1001.655280791,0
+MTGP.US,D,20220301,000000,49.1171,49.3164,49.1171,49.1808,2070.5559561842,0
+MTGP.US,D,20220302,000000,49.0503,49.1171,48.8829,48.8829,2285.3397538689,0
+MTGP.US,D,20220303,000000,48.868,48.868,48.7235,48.7345,1266.6222087758,0
+MTGP.US,D,20220304,000000,49.0224,49.0324,48.9079,49.0324,351.28191210106,0
+MTGP.US,D,20220307,000000,48.9079,49.0863,48.9079,49.0026,1165.2522855695,0
+MTGP.US,D,20220308,000000,48.7833,49.0075,48.7833,48.9517,888.24140631267,0
+MTGP.US,D,20220309,000000,48.6687,48.6737,48.6687,48.6737,901.28902019071,0
+MTGP.US,D,20220310,000000,48.5303,48.7285,48.4506,48.588,5152.8038192195,0
+MTGP.US,D,20220311,000000,48.4506,48.609,48.4406,48.5393,785.86782050037,0
+MTGP.US,D,20220314,000000,48.4007,48.5403,48.2812,48.3699,1927.0322035258,0
+MTGP.US,D,20220315,000000,48.1616,48.1715,48.052,48.1317,1356.9518433161,0
+MTGP.US,D,20220316,000000,48.2812,48.2812,48.0022,48.0998,5061.4705220732,0
+MTGP.US,D,20220317,000000,48.2712,48.2812,48.1357,48.1357,3152.5042454555,0
+MTGP.US,D,20220318,000000,48.2015,48.2015,48.0918,48.0918,688.51254771807,0
+MTGP.US,D,20220321,000000,47.9623,48.057,47.9056,47.9374,2369.6474127731,0
+MTGP.US,D,20220322,000000,47.8228,47.8228,47.6844,47.7332,1531.5891367606,0
+MTGP.US,D,20220323,000000,47.8228,47.8228,47.5847,47.6983,4105.9837211584,0
+MTGP.US,D,20220324,000000,47.9125,47.9125,47.6644,47.7849,1781.5011256554,0
+MTGP.US,D,20220325,000000,47.4452,47.5747,47.3456,47.5518,1633.9627225729,0
+MTGP.US,D,20220328,000000,47.236,47.4652,47.2261,47.3506,4275.6027015729,0
+MTGP.US,D,20220329,000000,47.525,47.525,47.2858,47.3954,2923.6691712868,0
+MTGP.US,D,20220330,000000,47.514,47.7132,47.3954,47.523,7840.6122780956,0
+MTGP.US,D,20220331,000000,47.7929,47.8129,47.6834,47.6834,2014.3508502481,0
+MTGP.US,D,20220401,000000,47.4702,47.6146,47.4702,47.488,33222.235921306,0
+MTGP.US,D,20220404,000000,47.4153,47.6644,47.3157,47.5399,2855.4201140786,0
+MTGP.US,D,20220405,000000,47.2659,47.515,47.2659,47.4003,1465.3474047644,0
+MTGP.US,D,20220406,000000,47.2758,47.4053,47.1164,47.1563,29319.995709166,0
+MTGP.US,D,20220407,000000,47.2659,47.3058,47.1164,47.1314,32060.99828616,0
+MTGP.US,D,20220408,000000,47.0796,47.0796,47.0417,47.0417,750.73962929026,0
+MTGP.US,D,20220411,000000,46.7358,46.8275,46.7358,46.8275,592.16093754178,0
+MTGP.US,D,20220412,000000,47.1064,47.1464,46.9272,46.9272,2456.9660594954,0
+MTGP.US,D,20220413,000000,47.0855,47.0865,46.8673,46.962,1068.9006753932,0
+MTGP.US,D,20220414,000000,46.6591,46.7767,46.6491,46.7338,1373.0104450121,0
+MTGP.US,D,20220418,000000,46.5196,46.7189,46.4997,46.6093,2150.8489646645,0
+MTGP.US,D,20220419,000000,46.396,46.5356,46.3652,46.3652,974.55639042893,0
+MTGP.US,D,20220420,000000,46.42,46.42,46.2905,46.3353,15109.136870769,0
+MTGP.US,D,20220421,000000,46.4399,46.4399,46.3383,46.3383,530.9375185756,0
+MTGP.US,D,20220422,000000,46.4,46.4,46.1808,46.2905,1112.0581674513,0
+MTGP.US,D,20220425,000000,46.3602,46.3602,46.2705,46.2705,689.51621032408,0
+MTGP.US,D,20220426,000000,46.4698,46.6387,46.3901,46.5694,1564.7100027587,0
+MTGP.US,D,20220427,000000,46.5306,46.5772,46.5296,46.5772,699.55283638411,0
+MTGP.US,D,20220428,000000,46.3213,46.5694,46.3203,46.41,1456.3144413104,0
+MTGP.US,D,20220429,000000,46.3669,46.4797,46.3669,46.3852,1385.0543962842,0
+MTGP.US,D,20220502,000000,46.2406,46.2805,46.1211,46.1261,1583.7795922728,0
+MTGP.US,D,20220503,000000,46.0726,46.0726,45.7823,45.9367,78695.177611485,0
+MTGP.US,D,20220504,000000,45.9019,46.1111,45.8919,46.1111,6717.5138219782,0
+MTGP.US,D,20220505,000000,46.2605,46.2605,45.7524,46.0763,12074.061150216,0
+MTGP.US,D,20220506,000000,45.852,46.0793,45.8222,45.9268,3446.5773890144,0
+MTGP.US,D,20220509,000000,45.7624,45.9775,45.7125,45.9775,12528.720310736,0
+MTGP.US,D,20220510,000000,46.0314,46.2357,45.858,46.1011,17025.128785629,0
+MTGP.US,D,20220511,000000,46.0314,46.2506,45.9218,46.141,8571.2786552658,0
+MTGP.US,D,20220512,000000,46.42,46.42,46.1311,46.2705,10780.340051079,0
+MTGP.US,D,20220513,000000,46.1709,46.2805,46.0414,46.1609,7621.8138299869,0
+MTGP.US,D,20220516,000000,46.2705,46.3901,46.1908,46.2755,8805.1320424645,0
+MTGP.US,D,20220517,000000,46.1227,46.1609,46.0713,46.0862,7603.7479030789,0
+MTGP.US,D,20220518,000000,46.0604,46.1808,45.9617,46.156,7717.1617775572,0
+MTGP.US,D,20220519,000000,46.2869,46.3104,46.0613,46.2658,15416.257628206,0
+MTGP.US,D,20220520,000000,46.2406,46.3552,46.2406,46.3552,1129.1204317534,0
+MTGP.US,D,20220523,000000,46.3005,46.3303,46.2307,46.3303,896.2707071607,0
+MTGP.US,D,20220524,000000,46.415,46.415,46.415,46.415,226.82774895668,0
+MTGP.US,D,20220525,000000,46.659,46.6591,46.4797,46.5644,1074.9226510292,0
+MTGP.US,D,20220526,000000,46.6392,46.699,46.4698,46.5744,12869.965596777,0
+MTGP.US,D,20220527,000000,46.5679,46.6591,46.412,46.4571,2458.9733847074,0
+MTGP.US,D,20220531,000000,46.5893,46.5893,46.3901,46.4,3064.1819361272,0
+MTGP.US,D,20220601,000000,46.1609,46.1985,46.0215,46.156,2871.4787157746,0
+MTGP.US,D,20220602,000000,46.1121,46.3303,46.1111,46.2194,3628.2403207009,0
+MTGP.US,D,20220603,000000,46.2207,46.2207,46.1211,46.2065,3421.4858238643,0
+MTGP.US,D,20220606,000000,46.0613,46.2108,45.9816,46.0961,31010.163537675,0
+MTGP.US,D,20220607,000000,45.9517,46.1311,45.9517,46.0414,2322.475270291,0
+MTGP.US,D,20220608,000000,46.141,46.141,46.0414,46.0414,476.73973785143,0
+MTGP.US,D,20220609,000000,46.0214,46.0214,45.7823,45.8969,3303.0536363559,0
+MTGP.US,D,20220610,000000,45.6428,45.6677,45.5333,45.6677,1893.9113375277,0
+MTGP.US,D,20220613,000000,45.329,45.329,45.1257,45.1257,414.51265627925,0
+MTGP.US,D,20220614,000000,44.9155,44.9155,44.8059,44.8207,1472.3730430064,0
+MTGP.US,D,20220615,000000,44.8458,45.045,44.8458,44.981,946.45383746085,0
+MTGP.US,D,20220616,000000,45.1072,45.2492,45.1072,45.2492,1540.6221002146,0
+MTGP.US,D,20220617,000000,45.1845,45.2143,45.1845,45.2143,663.420982568,0
+MTGP.US,D,20220621,000000,45.0251,45.2541,45.0251,45.1397,2586.4385356698,0
+MTGP.US,D,20220622,000000,45.2692,45.3838,45.1547,45.2592,6151.4481121925,0
+MTGP.US,D,20220623,000000,45.6097,45.6927,45.4834,45.5781,1924.0212157078,0
+MTGP.US,D,20220624,000000,45.8022,45.8022,45.4038,45.5183,3859.0827200816,0
+MTGP.US,D,20220627,000000,45.3672,45.4037,45.1745,45.2861,12583.921754066,0
+MTGP.US,D,20220628,000000,45.2941,45.3818,45.2542,45.3019,1349.9262050741,0
+MTGP.US,D,20220629,000000,45.4335,45.573,45.3539,45.4386,2869.4713905626,0
+MTGP.US,D,20220630,000000,45.6578,45.7923,45.6578,45.6925,2676.7681702101,0
+MTGP.US,D,20220701,000000,46.0713,46.0713,45.9716,45.9766,1414.1606118583,0
+MTGP.US,D,20220705,000000,46.2705,46.3303,46.1211,46.198,185534.0583579,0
+MTGP.US,D,20220706,000000,45.9816,46.3403,45.9618,46.0107,5905.5507737218,0
+MTGP.US,D,20220707,000000,45.603,45.7574,45.603,45.7574,372.35882682712,0
+MTGP.US,D,20220708,000000,45.7624,45.7823,45.583,45.6625,5766.0416714874,0
+MTGP.US,D,20220711,000000,45.7823,45.8322,45.7026,45.7393,6155.4627626165,0
+MTGP.US,D,20220712,000000,46.0016,46.0016,45.6927,45.8088,6722.5321350082,0
+MTGP.US,D,20220713,000000,45.9516,45.9516,45.8123,45.8123,598.1829131778,0
+MTGP.US,D,20220714,000000,45.8819,45.8819,45.7225,45.8713,2617.5520764559,0
+MTGP.US,D,20220715,000000,45.9118,45.9118,45.6548,45.7773,3578.0571904008,0
+MTGP.US,D,20220718,000000,45.7345,45.862,45.7345,45.862,226.82774895668,0
+MTGP.US,D,20220719,000000,45.6927,45.8899,45.6927,45.7923,12645.145173032,0
+MTGP.US,D,20220720,000000,45.9199,45.9199,45.6428,45.7475,1960.1530695239,0
+MTGP.US,D,20220721,000000,45.9702,45.9702,45.9702,45.9702,1589.8015679088,0
+MTGP.US,D,20220722,000000,46.2705,46.2755,46.2705,46.2755,6761.6749766424,0
+MTGP.US,D,20220725,000000,46.2615,46.47,46.2615,46.3603,829.9590677892,0
+MTGP.US,D,20220726,000000,46.1807,46.3204,46.1807,46.3204,495.1688158066,0
+MTGP.US,D,20220727,000000,46.2206,46.3754,46.1508,46.3754,7037.6118538019,0
+MTGP.US,D,20220728,000000,46.5199,46.5868,46.51,46.5598,2866.766828354,0
+MTGP.US,D,20220729,000000,46.7393,46.7393,46.7393,46.7393,47.1112031233,0
+MTGP.US,D,20220801,000000,46.8691,46.8691,46.8691,46.8691,6.0141961434,0
+MTGP.US,D,20220802,000000,46.6896,46.6896,46.6845,46.6845,1201.8368626561,0
+MTGP.US,D,20220803,000000,46.3834,46.4832,46.3834,46.4832,290.686146931,0
+MTGP.US,D,20220804,000000,46.7294,46.7551,46.49,46.7551,4621.9097362029,0
+MTGP.US,D,20220805,000000,46.5997,46.5997,46.4748,46.4748,425.0031941336,0
+MTGP.US,D,20220808,000000,46.2406,46.3741,46.2306,46.3741,1262.981190114,0
+MTGP.US,D,20220809,000000,46.4002,46.4002,46.4002,46.4002,58.1372293862,0
+MTGP.US,D,20220810,000000,46.7494,46.9289,46.4501,46.5249,20115.481367625,0
+MTGP.US,D,20220811,000000,46.6297,46.6297,46.4301,46.4301,1006.3754879956,0
+MTGP.US,D,20220812,000000,46.4202,46.4202,46.2908,46.2908,267.6317283813,0
+MTGP.US,D,20220815,000000,46.7793,46.7793,46.485,46.485,1597.7714420966,0
+MTGP.US,D,20220816,000000,46.3902,46.5215,46.3902,46.5215,2233.2715012492,0
+MTGP.US,D,20220817,000000,46.4401,46.4601,46.2605,46.3354,4740.1889270231,0
+MTGP.US,D,20220818,000000,46.2705,46.3281,46.2605,46.3281,2385.631136882,0
+MTGP.US,D,20220819,000000,46.2306,46.2306,46.1658,46.1658,267.6317283813,0
+MTGP.US,D,20220822,000000,46.071,46.071,45.8515,45.9263,1734.093221347,0
+MTGP.US,D,20220823,000000,45.7917,45.8794,45.7917,45.8515,606.4314444595,0
+MTGP.US,D,20220824,000000,45.7368,45.7368,45.7368,45.7368,256.6057021184,0
+MTGP.US,D,20220825,000000,45.642,45.652,45.641,45.652,2039.8148586365,0
+MTGP.US,D,20220826,000000,45.7383,45.7383,45.7218,45.7218,424.0008281097,0
+MTGP.US,D,20220829,000000,45.6919,45.6919,45.652,45.652,277.6553886203,0
+MTGP.US,D,20220830,000000,45.5123,45.5612,45.5123,45.5173,532.2563586909,0
+MTGP.US,D,20220831,000000,45.5223,45.5522,45.4774,45.4774,4203.9231042366,0
+MTGP.US,D,20220901,000000,45.2729,45.3826,45.1631,45.3541,14884.133088891,0
+MTGP.US,D,20220902,000000,45.4026,45.4026,45.2928,45.3527,37798.220395245,0
+MTGP.US,D,20220906,000000,45.223,45.228,45.1731,45.228,1404.3147994839,0
+MTGP.US,D,20220907,000000,45.1382,45.1382,45.1382,45.1382,90.212942151,0
+MTGP.US,D,20220908,000000,45.233,45.233,45.1532,45.2012,700.6538507061,0
+MTGP.US,D,20220909,000000,45.1173,45.1631,45.0933,45.0933,1728.0790252036,0
+MTGP.US,D,20220912,000000,45.0734,45.0734,45.0334,45.0334,1203.8415947039,0
+MTGP.US,D,20220913,000000,44.8439,44.8439,44.794,44.819,519.2256003802,0
+MTGP.US,D,20220914,000000,44.7143,44.7292,44.7143,44.7292,630.4882290331,0
+MTGP.US,D,20220915,000000,44.6544,44.6893,44.6543,44.6893,769.8171063552,0
+MTGP.US,D,20220916,000000,44.5247,44.5247,44.5247,44.5247,170.402224063,0
+MTGP.US,D,20220919,000000,44.4348,44.4349,44.39,44.39,800.8904530961,0
+MTGP.US,D,20220920,000000,44.2953,44.2953,44.2953,44.2953,212.5015970668,0
+MTGP.US,D,20220921,000000,44.2212,44.2254,44.2212,44.2254,329.7784218631,0
+MTGP.US,D,20220922,000000,44.1106,44.1106,44.1106,44.1106,98.2318703422,0
+MTGP.US,D,20220923,000000,43.951,43.951,43.951,43.951,285.6743168115,0
+MTGP.US,D,20220926,000000,43.6131,43.6467,43.5719,43.5719,846.9992901955,0
+MTGP.US,D,20220927,000000,43.3973,43.3973,43.1778,43.2227,570.3462675991,0
+MTGP.US,D,20220928,000000,43.3774,43.527,43.3474,43.527,833.9685318848,0
+MTGP.US,D,20220929,000000,43.6069,43.7216,43.6068,43.7216,311.7358334329,0
+MTGP.US,D,20220930,000000,43.5736,43.5736,43.527,43.527,2030.7935644214,0
+MTGP.US,D,20221003,000000,43.6168,43.6866,43.4771,43.5569,3793.9554004615,0
+MTGP.US,D,20221004,000000,43.9061,43.9959,43.6866,43.759,4022.4948539107,0
+MTGP.US,D,20221005,000000,43.6068,43.6717,43.6068,43.6717,3618.541346279,0
+MTGP.US,D,20221006,000000,43.5071,43.5071,43.4273,43.4273,313.7405654807,0
+MTGP.US,D,20221007,000000,43.1778,43.2577,43.1679,43.2577,1185.7990062737,0
+MTGP.US,D,20221010,000000,43.093,43.1778,43.093,43.113,583.3770259098,0
+MTGP.US,D,20221011,000000,43.2477,43.2477,43.0781,43.1329,1755.1429078489,0
+MTGP.US,D,20221012,000000,42.9584,43.1978,42.9584,43.128,20822.149414475,0
+MTGP.US,D,20221013,000000,42.8646,43.0363,42.8386,43.0081,1825.3085295219,0
+MTGP.US,D,20221014,000000,42.8237,42.8237,42.8237,42.8237,109.2578966051,0
+MTGP.US,D,20221017,000000,42.7289,42.7289,42.7289,42.7289,222.5252573058,0
+MTGP.US,D,20221018,000000,42.7638,42.7638,42.7638,42.7638,201.4755708039,0
+MTGP.US,D,20221019,000000,42.6641,42.6641,42.6641,42.6641,142.3359753938,0
+MTGP.US,D,20221020,000000,42.4196,42.4196,42.4196,42.4196,118.2791908202,0
+MTGP.US,D,20221021,000000,42.28,42.3372,42.28,42.3372,568.3415355513,0
+MTGP.US,D,20221024,000000,42.1962,42.2959,42.1962,42.265,969.2879451113,0
+MTGP.US,D,20221025,000000,42.32,42.38,42.3054,42.32,1979,0
+MTGP.US,D,20221026,000000,42.57,42.57,42.57,42.57,91,0
+MTGP.US,D,20221027,000000,42.9,42.9,42.865,42.865,1272,0
+MTGP.US,D,20221028,000000,42.827,42.827,42.827,42.827,194,0
+MTGP.US,D,20221031,000000,42.7261,42.7261,42.7261,42.7261,334,0
+MTGP.US,D,20221101,000000,42.615,42.615,42.615,42.615,64,0
+MTGP.US,D,20221102,000000,42.62,42.89,42.62,42.6651,924,0
+MTGP.US,D,20221103,000000,42.5615,42.5615,42.05,42.495,9865,0
+MTGP.US,D,20221104,000000,42.4,42.54,42.08,42.475,21502,0
+MTGP.US,D,20221107,000000,42.4056,42.4056,42.39,42.39,731,0
+MTGP.US,D,20221108,000000,42.45,42.46,42.405,42.405,1663,0
+MTGP.US,D,20221109,000000,42.58,42.605,42.58,42.605,619,0
+MTGP.US,D,20221110,000000,42.97,42.97,42.925,42.925,524,0
+MTGP.US,D,20221111,000000,43.305,43.305,43.305,43.305,167,0
+MTGP.US,D,20221114,000000,43.24,43.2531,43.24,43.2531,245,0
+MTGP.US,D,20221115,000000,43.2,43.2968,43.2,43.2923,958,0
+MTGP.US,D,20221116,000000,43.59,43.59,43.525,43.525,231,0
+MTGP.US,D,20221117,000000,43.6166,43.6166,43.36,43.595,2966,0
+MTGP.US,D,20221118,000000,43.48,43.48,43.48,43.48,347,0
+MTGP.US,D,20221121,000000,43.43,43.465,43.43,43.465,606,0
+MTGP.US,D,20221122,000000,43.5014,43.57,43.441,43.505,1458,0
+MTGP.US,D,20221123,000000,43.5,43.5453,43.5,43.5453,743,0
+MTGP.US,D,20221125,000000,43.7,43.7,43.7,43.7,233,0
+MTGP.US,D,20221128,000000,43.66,43.69,43.6555,43.69,876,0
+MTGP.US,D,20221129,000000,43.64,43.67,43.64,43.67,575,0
+MTGP.US,D,20221130,000000,43.534,43.68,43.534,43.68,1900,0
+MTGP.US,D,20221201,000000,43.81,43.98,43.81,43.98,1103,0
+MTGP.US,D,20221202,000000,44.0601,44.14,44.0601,44.14,1089,0
+MTGP.US,D,20221205,000000,44.1512,44.1828,44.05,44.12,1556,0
+MTGP.US,D,20221206,000000,44.06,44.06,44.06,44.06,272,0
+MTGP.US,D,20221207,000000,44.19,44.205,44.19,44.205,373,0
+MTGP.US,D,20221208,000000,44.395,44.395,44.395,44.395,41,0
+MTGP.US,D,20221209,000000,44.32,44.32,44.245,44.245,660,0
+MTGP.US,D,20221212,000000,44.1,44.1,44.025,44.025,432,0
+MTGP.US,D,20221213,000000,44.12,44.25,43.92,44.155,1760,0
+MTGP.US,D,20221214,000000,44.435,44.4654,44.36,44.36,600,0
+MTGP.US,D,20221215,000000,44.42,44.54,44.41,44.5062,5788,0
+MTGP.US,D,20221216,000000,44.58,44.58,44.58,44.58,188,0
+MTGP.US,D,20221219,000000,44.3,44.3,44.06,44.175,4276,0
+MTGP.US,D,20221220,000000,44.34,44.34,44.21,44.26,1805,0
+MTGP.US,D,20221221,000000,44.115,44.18,44.1093,44.12,1218,0
+MTGP.US,D,20221222,000000,44.1849,44.26,44.08,44.1698,1561,0
+MTGP.US,D,20221223,000000,43.84,43.84,43.7637,43.775,1897,0
+MTGP.US,D,20221227,000000,43.6309,43.6309,43.5396,43.59,787,0
+MTGP.US,D,20221228,000000,43.48,43.51,43.43,43.435,3023,0
+MTGP.US,D,20221229,000000,43.45,43.59,43.31,43.4196,6075,0
+MTGP.US,D,20221230,000000,43.44,43.61,43.44,43.5301,5274,0
+MTGP.US,D,20230103,000000,43.39,43.39,43.325,43.325,1042,0
+MTGP.US,D,20230104,000000,43.51,43.69,43.47,43.5902,3047,0
+MTGP.US,D,20230105,000000,43.68,43.68,43.68,43.68,178,0
+MTGP.US,D,20230106,000000,43.7901,43.87,43.79,43.87,414,0
+MTGP.US,D,20230109,000000,44.145,44.145,44.145,44.145,408,0
+MTGP.US,D,20230110,000000,44.198,44.198,44.17,44.17,516,0
+MTGP.US,D,20230111,000000,43.9801,44.095,43.9801,44.095,542,0
+MTGP.US,D,20230112,000000,44.23,44.385,44.23,44.385,824,0
+MTGP.US,D,20230113,000000,44.48,44.515,44.46,44.515,724,0
+MTGP.US,D,20230117,000000,44.37,44.4713,44.37,44.4105,622,0
+MTGP.US,D,20230118,000000,44.4501,44.65,44.45,44.65,5382,0
+MTGP.US,D,20230119,000000,44.848,44.848,44.75,44.75,4995,0
+MTGP.US,D,20230120,000000,44.6103,44.74,44.5952,44.655,2085,0
+MTGP.US,D,20230123,000000,44.55,44.6,44.55,44.555,4919,0
+MTGP.US,D,20230124,000000,44.536,44.54,44.536,44.54,2604,0
+MTGP.US,D,20230125,000000,44.5101,44.635,44.5101,44.6,3479,0
+MTGP.US,D,20230126,000000,44.67,44.779,44.51,44.6,2486,0
+MTGP.US,D,20230127,000000,44.5325,44.6,44.43,44.52,2715,0
+MTGP.US,D,20230130,000000,44.57,44.66,44.47,44.565,5415,0
+MTGP.US,D,20230131,000000,44.54,44.61,44.525,44.5467,6980,0
+MTGP.US,D,20230201,000000,44.49,44.68,44.49,44.68,2453,0
+MTGP.US,D,20230202,000000,44.952,44.952,44.81,44.875,2049,0
+MTGP.US,D,20230203,000000,44.78,44.78,44.725,44.725,1209,0
+MTGP.US,D,20230206,000000,44.52,44.5399,44.4198,44.43,15730,0
+MTGP.US,D,20230207,000000,44.36,44.39,44.24,44.24,3499,0
+MTGP.US,D,20230208,000000,44.195,44.3,44.18,44.25,4126,0
+MTGP.US,D,20230209,000000,44.37,44.38,44.2,44.22,10154,0
+MTGP.US,D,20230210,000000,44.22,44.22,44.0966,44.145,618,0
+MTGP.US,D,20230213,000000,44.09,44.099,44.0294,44.0294,585,0
+MTGP.US,D,20230214,000000,43.94,44.075,43.94,44.025,715,0
+MTGP.US,D,20230215,000000,43.98,44.07,43.925,43.925,5091,0
+MTGP.US,D,20230216,000000,43.86,43.86,43.86,43.86,69,0
+MTGP.US,D,20230217,000000,43.7001,43.92,43.7,43.775,4954,0
+MTGP.US,D,20230221,000000,43.71,43.71,43.655,43.655,501,0
+MTGP.US,D,20230222,000000,43.37,43.37,43.28,43.32,579,0
+MTGP.US,D,20230223,000000,43.438,43.52,43.438,43.5125,1580,0
+MTGP.US,D,20230224,000000,43.415,43.488,43.405,43.405,703,0
+MTGP.US,D,20230227,000000,43.3625,43.367,43.315,43.315,2993,0
+MTGP.US,D,20230228,000000,43.365,43.365,43.365,43.365,167,0
+MTGP.US,D,20230301,000000,43.35,43.35,43.3,43.3,469,0
+MTGP.US,D,20230302,000000,43.08,43.08,43.08,43.08,99,0
+MTGP.US,D,20230303,000000,42.95,42.99,42.95,42.99,502,0
+MTGP.US,D,20230306,000000,43.33,43.33,43.1601,43.22,9928,0
+MTGP.US,D,20230307,000000,43.149,43.25,43.149,43.155,3204,0
+MTGP.US,D,20230308,000000,43.14,43.14,43.075,43.075,293,0
+MTGP.US,D,20230309,000000,43.215,43.215,43.215,43.215,158,0
+MTGP.US,D,20230310,000000,43.45,43.495,43.45,43.495,474,0
+MTGP.US,D,20230313,000000,44.1078,44.1301,44,44.0255,1157,0
+MTGP.US,D,20230314,000000,43.9366,44.011,43.9366,44.011,1491,0
+MTGP.US,D,20230315,000000,44.17,44.17,44.11,44.15,1558,0
+MTGP.US,D,20230316,000000,44.2789,44.2789,44.063,44.063,952,0
+MTGP.US,D,20230317,000000,44.2899,44.29,44.178,44.2675,1562,0
+MTGP.US,D,20230320,000000,44.4074,44.4074,44.4074,44.4074,137,0
+MTGP.US,D,20230321,000000,44.1499,44.1499,43.91,43.9886,1228,0
+MTGP.US,D,20230322,000000,44.01,44.16,43.87,44.1515,9136,0
+MTGP.US,D,20230323,000000,44.36,44.5025,44.36,44.5025,784,0
+MTGP.US,D,20230324,000000,44.63,44.63,44.4861,44.5099,614,0
+MTGP.US,D,20230327,000000,44.2754,44.2754,44.2399,44.2399,828,0
+MTGP.US,D,20230328,000000,43.9599,43.9599,43.9599,43.9599,286,0
+MTGP.US,D,20230329,000000,43.79,43.91,43.79,43.8986,1039,0
+MTGP.US,D,20230330,000000,43.9411,43.9648,43.9411,43.9648,358,0
+MTGP.US,D,20230331,000000,44.0775,44.0775,44.0775,44.0775,242,0
+MTGP.US,D,20230403,000000,44.23,44.2553,44.23,44.24,2352,0
+MTGP.US,D,20230404,000000,44.45,44.53,44.45,44.46,2851,0
+MTGP.US,D,20230405,000000,44.74,44.74,44.6498,44.6498,573,0
+MTGP.US,D,20230406,000000,44.78,44.78,44.74,44.74,870,0
+MTGP.US,D,20230410,000000,44.54,44.54,44.48,44.48,2159,0
+MTGP.US,D,20230411,000000,44.39,44.39,44.285,44.285,1836,0
+MTGP.US,D,20230412,000000,44.4,44.4,44.4,44.4,437,0
+MTGP.US,D,20230413,000000,44.44,44.44,44.435,44.435,538,0
+MTGP.US,D,20230414,000000,44.21,44.21,44.16,44.21,1949,0
+MTGP.US,D,20230417,000000,44.17,44.17,44.05,44.05,1406,0
+MTGP.US,D,20230418,000000,44.03,44.03,43.861,43.95,1322,0
+MTGP.US,D,20230419,000000,43.84,43.905,43.84,43.905,833,0
+MTGP.US,D,20230420,000000,44.12,44.12,44.02,44.02,594,0
+MTGP.US,D,20230421,000000,44.09,44.09,44.09,44.09,230,0
+MTGP.US,D,20230424,000000,43.94,44.12,43.94,44.04,4996,0
+MTGP.US,D,20230425,000000,44.27,44.27,44.27,44.27,188,0
+MTGP.US,D,20230426,000000,44.46,44.46,44.18,44.29,8722,0
+MTGP.US,D,20230427,000000,44.114,44.18,44.08,44.11,1391,0
+MTGP.US,D,20230428,000000,44.21,44.21,44.125,44.125,1141,0
+MTGP.US,D,20230501,000000,44.1463,44.22,44.11,44.125,5471,0
+MTGP.US,D,20230502,000000,44.13,44.13,44.13,44.13,127,0
+MTGP.US,D,20230503,000000,44.46,44.46,44.46,44.46,98,0
+MTGP.US,D,20230504,000000,44.54,44.615,44.53,44.615,1932,0
+MTGP.US,D,20230505,000000,44.49,44.49,44.42,44.42,1011,0
+MTGP.US,D,20230508,000000,44.35,44.35,44.295,44.295,1449,0
+MTGP.US,D,20230509,000000,44.23,44.23,44.18,44.18,457,0
+MTGP.US,D,20230510,000000,44.33,44.33,44.305,44.305,1069,0
+MTGP.US,D,20230511,000000,44.475,44.475,44.475,44.475,75,0
+MTGP.US,D,20230512,000000,44.57,44.57,44.445,44.445,219,0
+MTGP.US,D,20230515,000000,44.3157,44.3599,44.25,44.305,5586,0
+MTGP.US,D,20230516,000000,44.13,44.17,44.13,44.17,355,0
+MTGP.US,D,20230517,000000,44.075,44.075,44.075,44.075,252,0
+MTGP.US,D,20230518,000000,43.805,43.805,43.805,43.805,191,0
+MTGP.US,D,20230519,000000,43.79,43.79,43.7182,43.72,424,0
+MTGP.US,D,20230522,000000,43.71,43.71,43.645,43.645,294,0
+MTGP.US,D,20230523,000000,43.52,43.67,43.52,43.655,1326,0
+MTGP.US,D,20230524,000000,43.505,43.54,43.505,43.52,1030,0
+MTGP.US,D,20230525,000000,43.3347,43.3347,43.24,43.24,482,0
+MTGP.US,D,20230526,000000,43.1617,43.242,43.1617,43.242,881,0
+MTGP.US,D,20230530,000000,43.41,43.8,43.41,43.646,7934,0
+MTGP.US,D,20230531,000000,43.7718,43.8389,43.7718,43.8389,1225,0
+MTGP.US,D,20230601,000000,43.89,43.89,43.85,43.8689,1319,0
+MTGP.US,D,20230602,000000,43.5898,43.5898,43.5898,43.5898,294,0
+MTGP.US,D,20230605,000000,43.575,43.575,43.5697,43.5697,488,0
+MTGP.US,D,20230606,000000,43.63,43.9,43.63,43.672,24528,0
+MTGP.US,D,20230607,000000,43.6,43.6,43.415,43.415,2151,0
+MTGP.US,D,20230608,000000,43.6249,43.6249,43.6249,43.6249,330,0
+MTGP.US,D,20230609,000000,43.57,43.59,43.545,43.545,684,0
+MTGP.US,D,20230612,000000,43.6,43.6,43.6,43.6,129,0
+MTGP.US,D,20230613,000000,43.63,43.67,43.3601,43.3601,23481,0
+MTGP.US,D,20230614,000000,43.4405,43.4405,43.39,43.39,794,0
+MTGP.US,D,20230615,000000,43.67,43.78,43.67,43.7664,936,0
+MTGP.US,D,20230616,000000,43.61,43.61,43.5,43.525,4365,0
+MTGP.US,D,20230620,000000,43.6116,43.6498,43.525,43.525,1333,0
+MTGP.US,D,20230621,000000,43.55,43.7,43.55,43.7,1499,0
+MTGP.US,D,20230622,000000,43.42,43.42,43.42,43.42,190,0
+MTGP.US,D,20230623,000000,43.5614,43.645,43.5614,43.645,411,0
+MTGP.US,D,20230626,000000,43.68,43.68,43.57,43.605,2940,0
+MTGP.US,D,20230627,000000,43.53,43.53,43.485,43.52,627,0
+MTGP.US,D,20230628,000000,43.5,43.63,43.5,43.59,1684,0
+MTGP.US,D,20230629,000000,43.175,43.175,43.175,43.175,239,0
+MTGP.US,D,20230630,000000,43.23,43.4,43.23,43.39,1152,0
+MTGP.US,D,20230703,000000,43.3861,43.44,43.27,43.3078,14710,0
+MTGP.US,D,20230705,000000,43.21,43.21,43.015,43.015,2193,0
+MTGP.US,D,20230706,000000,42.6,42.72,42.6,42.72,263,0
+MTGP.US,D,20230707,000000,42.82,42.865,42.82,42.845,628,0
+MTGP.US,D,20230710,000000,42.8582,43.07,42.8582,43.0467,18247,0
+MTGP.US,D,20230711,000000,43.06,43.06,42.97,42.995,1859,0
+MTGP.US,D,20230712,000000,43.4113,43.455,43.4113,43.455,1261,0
+MTGP.US,D,20230713,000000,43.71,43.71,43.62,43.62,749,0
+MTGP.US,D,20230714,000000,43.52,43.53,43.4836,43.4836,2427,0
+MTGP.US,D,20230717,000000,43.51,43.555,43.51,43.555,594,0
+MTGP.US,D,20230718,000000,43.57,43.7099,43.535,43.535,683,0
+MTGP.US,D,20230719,000000,43.71,43.72,43.616,43.72,5073,0
+MTGP.US,D,20230720,000000,43.47,43.47,43.41,43.41,766,0
+MTGP.US,D,20230721,000000,43.53,43.53,43.475,43.475,572,0
+MTGP.US,D,20230724,000000,43.64,43.64,43.45,43.45,3933,0
+MTGP.US,D,20230725,000000,43.21,43.21,43.17,43.17,245,0
+MTGP.US,D,20230726,000000,43.31,43.38,43.2865,43.38,1802,0
+MTGP.US,D,20230727,000000,43.38,43.38,42.915,42.915,1076,0
+MTGP.US,D,20230728,000000,43.22,43.28,43.195,43.195,1638,0
+MTGP.US,D,20230731,000000,43.1601,43.1601,43.12,43.145,1734,0
+MTGP.US,D,20230801,000000,43.046,43.046,42.915,42.915,4423,0
+MTGP.US,D,20230802,000000,42.76,42.83,42.76,42.79,358,0
+MTGP.US,D,20230803,000000,42.69,42.69,42.53,42.53,972,0
+MTGP.US,D,20230804,000000,42.9499,42.965,42.9499,42.965,335,0
+MTGP.US,D,20230807,000000,42.95,42.999,42.87,42.93,1380,0
+MTGP.US,D,20230808,000000,43.01,43.11,43.01,43.055,1468,0
+MTGP.US,D,20230809,000000,43.09,43.19,43.08,43.16,1593,0
+MTGP.US,D,20230810,000000,43.19,43.19,42.8202,42.8202,1474,0
+MTGP.US,D,20230811,000000,42.7899,42.7899,42.595,42.595,393,0
+MTGP.US,D,20230814,000000,42.62,42.73,42.615,42.615,1397,0
+MTGP.US,D,20230815,000000,42.493,42.62,42.47,42.47,2385,0
+MTGP.US,D,20230816,000000,42.415,42.415,42.415,42.415,310,0
+MTGP.US,D,20230817,000000,42.375,42.375,42.375,42.375,116,0
+MTGP.US,D,20230818,000000,42.51,42.56,42.4601,42.4721,2604,0
+MTGP.US,D,20230821,000000,42.46,42.46,42.1501,42.22,2123,0
+MTGP.US,D,20230822,000000,42.39,42.49,42.36,42.36,37021,0
+MTGP.US,D,20230823,000000,42.682,42.74,42.682,42.71,2732,0
+MTGP.US,D,20230824,000000,42.67,42.67,42.52,42.52,1648,0
+MTGP.US,D,20230825,000000,42.45,42.45,42.43,42.43,462,0
+MTGP.US,D,20230828,000000,42.53,42.54,42.4401,42.5,1501,0
+MTGP.US,D,20230829,000000,42.77,42.84,42.77,42.84,750,0
+MTGP.US,D,20230830,000000,42.7431,42.7431,42.705,42.705,415,0
+MTGP.US,D,20230831,000000,42.9,42.919,42.84,42.84,1572,0
+MTGP.US,D,20230901,000000,42.88,42.88,42.62,42.62,699,0
+MTGP.US,D,20230905,000000,42.355,42.355,42.355,42.355,55,0
+MTGP.US,D,20230906,000000,42.34,42.375,42.31,42.375,3384,0
+MTGP.US,D,20230907,000000,42.4655,42.5251,42.4391,42.5238,1082,0
+MTGP.US,D,20230908,000000,42.5785,42.5785,42.49,42.545,1570,0
+MTGP.US,D,20230911,000000,42.4187,42.45,42.4187,42.44,454,0
+MTGP.US,D,20230912,000000,42.54,42.5526,42.515,42.515,1573,0
+MTGP.US,D,20230913,000000,42.47,42.6534,42.47,42.635,874,0
+MTGP.US,D,20230914,000000,42.57,42.57,42.5351,42.5569,424,0
+MTGP.US,D,20230915,000000,42.425,42.46,42.415,42.415,3808,0
+MTGP.US,D,20230918,000000,42.3551,42.515,42.3551,42.515,600,0
+MTGP.US,D,20230919,000000,42.35,42.35,42.35,42.35,109,0
+MTGP.US,D,20230920,000000,42.5,42.51,42.3361,42.3361,1708,0
+MTGP.US,D,20230921,000000,42.03,42.03,42.03,42.03,94,0
+MTGP.US,D,20230922,000000,42.27,42.27,42.27,42.27,60,0
+MTGP.US,D,20230925,000000,41.83,41.84,41.705,41.705,3982,0
+MTGP.US,D,20230926,000000,41.96,41.96,41.74,41.74,5557,0
+MTGP.US,D,20230927,000000,41.4911,41.52,41.4911,41.52,401,0
+MTGP.US,D,20230928,000000,41.6102,41.7877,41.6102,41.7877,777,0
+MTGP.US,D,20230929,000000,41.9024,41.9024,41.64,41.67,35649,0
+MTGP.US,D,20231002,000000,41.395,41.53,41.33,41.39,47260,0
+MTGP.US,D,20231003,000000,41.15,41.155,40.92,40.94,47554,0
+MTGP.US,D,20231004,000000,41.2403,41.35,41.2403,41.35,639,0
+MTGP.US,D,20231005,000000,41.3384,41.4,41.3384,41.4,2037,0
+MTGP.US,D,20231006,000000,41.179,41.2146,41.179,41.2141,1078,0
+MTGP.US,D,20231009,000000,41.6099,41.81,41.6099,41.81,13036,0
+MTGP.US,D,20231010,000000,41.7,41.7,41.58,41.615,1218,0
+MTGP.US,D,20231011,000000,41.73,41.778,41.694,41.7661,1600,0
+MTGP.US,D,20231012,000000,41.3149,41.3149,41.3002,41.3002,405,0
+MTGP.US,D,20231013,000000,41.5011,41.55,41.5011,41.55,540,0
+MTGP.US,D,20231016,000000,41.27,41.308,41.19,41.24,5672,0
+MTGP.US,D,20231017,000000,41.22,41.22,40.8739,40.9422,4170,0
+MTGP.US,D,20231018,000000,40.652,40.7126,40.652,40.6734,1177,0
+MTGP.US,D,20231019,000000,40.655,40.655,40.5875,40.5875,1924,0
+MTGP.US,D,20231020,000000,40.7807,40.7807,40.641,40.6742,1862,0
+MTGP.US,D,20231023,000000,40.3382,40.8459,40.3382,40.7876,1432,0
+MTGP.US,D,20231024,000000,40.8597,41.057,40.8401,41.057,1013,0
+MTGP.US,D,20231025,000000,40.81,40.81,40.455,40.455,953,0
+MTGP.US,D,20231026,000000,40.8901,40.97,40.89,40.97,2485,0
+MTGP.US,D,20231027,000000,40.86,40.86,40.7,40.8296,31316,0
+MTGP.US,D,20231030,000000,40.69,40.79,40.69,40.79,2446,0
+MTGP.US,D,20231031,000000,40.82,40.8313,40.7801,40.8313,966,0
+MTGP.US,D,20231101,000000,41.1284,41.3497,41.1284,41.3497,977,0
+MTGP.US,D,20231102,000000,41.5222,41.5222,41.4,41.4556,1367,0
+MTGP.US,D,20231103,000000,41.7955,41.9,41.7842,41.7842,1156,0
+MTGP.US,D,20231106,000000,41.3892,41.46,41.3892,41.4343,1559,0
+MTGP.US,D,20231107,000000,41.6338,41.713,41.62,41.713,761,0
+MTGP.US,D,20231108,000000,41.75,41.8983,41.75,41.8372,1051,0
+MTGP.US,D,20231109,000000,41.793,41.81,41.5049,41.5049,2767,0
+MTGP.US,D,20231110,000000,41.72,41.72,41.4771,41.57,6397,0
+MTGP.US,D,20231113,000000,41.4998,41.4998,41.4998,41.4998,296,0
+MTGP.US,D,20231114,000000,42.12,42.21,42.12,42.2,2579,0
+MTGP.US,D,20231115,000000,41.8,41.81,41.7744,41.7744,2735,0
+MTGP.US,D,20231116,000000,42.1149,42.17,42.04,42.0966,5302,0
+MTGP.US,D,20231117,000000,42.01,42.2127,42.01,42.1761,1844,0
+MTGP.US,D,20231120,000000,42,42.1199,41.92,42.1008,9710,0
+MTGP.US,D,20231121,000000,42.05,42.2114,42.05,42.2114,1187,0
+MTGP.US,D,20231122,000000,42.316,42.316,42.0894,42.1823,133802,0
+MTGP.US,D,20231124,000000,41.9169,41.9169,41.806,41.86,4184,0
+MTGP.US,D,20231127,000000,42.003,42.108,42.0005,42.1,5867,0
+MTGP.US,D,20231128,000000,42.1,42.42,42.09,42.42,6041,0
+MTGP.US,D,20231129,000000,42.49,42.59,42.488,42.5551,2359,0
+MTGP.US,D,20231130,000000,42.3547,42.58,42.3547,42.52,28350,0
+MTGP.US,D,20231201,000000,42.51,42.9,42.51,42.9,6161,0
+MTGP.US,D,20231204,000000,42.74,42.74,42.4469,42.535,4023,0
+MTGP.US,D,20231205,000000,42.8244,42.8819,42.7403,42.87,3632,0
+MTGP.US,D,20231206,000000,42.9527,43.014,42.93,42.93,2398,0
+MTGP.US,D,20231207,000000,42.89,43.0604,42.89,43.01,1163,0
+MTGP.US,D,20231208,000000,42.756,42.822,42.68,42.7779,9826,0
+MTGP.US,D,20231211,000000,42.71,42.84,42.6735,42.84,2795,0
+MTGP.US,D,20231212,000000,42.9148,43.01,42.87,42.9628,6475,0
+MTGP.US,D,20231213,000000,43.14,43.58,43.01,43.58,9952,0
+MTGP.US,D,20231214,000000,43.83,43.86,43.776,43.81,4278,0
+MTGP.US,D,20231215,000000,43.84,43.84,43.685,43.7167,7942,0
+MTGP.US,D,20231218,000000,43.5335,43.5787,43.4601,43.57,1394,0
+MTGP.US,D,20231219,000000,43.63,43.7699,43.6,43.67,5781,0
+MTGP.US,D,20231220,000000,43.8486,43.95,43.745,43.94,7048,0
+MTGP.US,D,20231221,000000,43.9248,44.03,43.872,43.905,7866,0
+MTGP.US,D,20231222,000000,43.729,43.729,43.62,43.62,4128,0
+MTGP.US,D,20231226,000000,43.77,43.91,43.735,43.859,8950,0
+MTGP.US,D,20231227,000000,43.95,44.04,43.95,44.04,1687,0
+MTGP.US,D,20231228,000000,43.9008,44.0485,43.9008,43.936,6089,0
+MTGP.US,D,20231229,000000,43.99,43.99,43.83,43.885,5711,0
+MTGP.US,D,20240102,000000,43.7499,43.77,43.61,43.77,86186,0
+MTGP.US,D,20240103,000000,43.456,43.95,43.4353,43.8437,46503,0
+MTGP.US,D,20240104,000000,43.62,43.62,43.4011,43.485,13253,0
+MTGP.US,D,20240105,000000,43.5737,43.648,43.3567,43.46,11413,0
+MTGP.US,D,20240108,000000,43.68,43.8,43.6335,43.73,20418,0
+MTGP.US,D,20240109,000000,43.5017,43.65,43.5017,43.6,3428,0
+MTGP.US,D,20240110,000000,43.64,43.64,43.535,43.535,2475,0
+MTGP.US,D,20240111,000000,43.7,43.8,43.61,43.8,3412,0
+MTGP.US,D,20240112,000000,43.98,44,43.9,43.955,5838,0
+MTGP.US,D,20240116,000000,43.7172,43.7172,43.52,43.5389,10947,0
+MTGP.US,D,20240117,000000,43.44,43.5,43.44,43.481,7743,0
+MTGP.US,D,20240118,000000,43.432,43.48,43.42,43.46,2121,0
+MTGP.US,D,20240119,000000,43.4066,43.48,43.4,43.46,3275,0
+MTGP.US,D,20240122,000000,43.55,43.56,43.46,43.5247,4823,0
+MTGP.US,D,20240123,000000,43.4678,43.4678,43.3318,43.4006,3088,0
+MTGP.US,D,20240124,000000,43.76,43.76,43.3301,43.3361,5235,0
+MTGP.US,D,20240125,000000,43.402,43.54,43.33,43.5052,2142,0
+MTGP.US,D,20240126,000000,43.53,43.53,43.3609,43.4499,5136,0
+MTGP.US,D,20240129,000000,43.495,43.5947,43.43,43.5947,11763,0
+MTGP.US,D,20240130,000000,43.58,43.71,43.565,43.7034,2037,0
+MTGP.US,D,20240131,000000,43.84,43.87,43.84,43.8434,1349,0
+MTGP.US,D,20240201,000000,44.08,44.17,44.05,44.1591,3965,0
+MTGP.US,D,20240202,000000,43.67,43.7113,43.63,43.6685,3823,0
+MTGP.US,D,20240205,000000,43.26,43.34,43.26,43.3007,3085,0
+MTGP.US,D,20240206,000000,43.4815,43.6449,43.4815,43.6419,1898,0
+MTGP.US,D,20240207,000000,43.575,43.575,43.5,43.5299,1432,0
+MTGP.US,D,20240208,000000,43.49,43.52,43.405,43.445,3664,0
+MTGP.US,D,20240209,000000,43.47,43.48,43.41,43.4152,4605,0
+MTGP.US,D,20240212,000000,43.39,43.52,43.39,43.4529,3125,0
+MTGP.US,D,20240213,000000,43.2,43.2,42.99,43.01,14257,0
+MTGP.US,D,20240214,000000,43.1976,43.36,43.19,43.2598,5470,0
+MTGP.US,D,20240215,000000,43.3401,43.48,43.3311,43.4006,13177,0
+MTGP.US,D,20240216,000000,43.1001,43.2387,43.1,43.1652,7891,0
+MTGP.US,D,20240220,000000,43.2386,43.2386,43.195,43.195,748,0
+MTGP.US,D,20240221,000000,43.242,43.242,42.94,42.997,4003,0
+MTGP.US,D,20240222,000000,43.14,43.14,42.96,43.0241,4057,0
+MTGP.US,D,20240223,000000,43.06,43.3,43.0006,43.1802,2382,0
+MTGP.US,D,20240226,000000,43.06,43.0616,42.9001,43.0135,2682,0
+MTGP.US,D,20240227,000000,43,43.0441,42.9451,42.9451,1603,0
+MTGP.US,D,20240228,000000,43.11,43.11,43.01,43.0903,3931,0
+MTGP.US,D,20240229,000000,43.25,43.2958,43.125,43.2,7014,0
+MTGP.US,D,20240301,000000,43.3272,43.4313,43.18,43.3842,2269,0
+MTGP.US,D,20240304,000000,43.29,43.38,43.1804,43.3024,8634,0
+MTGP.US,D,20240305,000000,43.5,43.61,43.3701,43.5601,7584,0
+MTGP.US,D,20240306,000000,43.63,43.6894,43.5801,43.6101,2114,0
+MTGP.US,D,20240307,000000,43.68,43.75,43.57,43.6871,6160,0
+MTGP.US,D,20240308,000000,43.84,43.84,43.65,43.7483,3574,0
+MTGP.US,D,20240311,000000,43.77,43.8,43.705,43.7861,3877,0
+MTGP.US,D,20240312,000000,43.5,43.5979,43.5,43.5979,353,0
+MTGP.US,D,20240313,000000,43.548,43.5887,43.5029,43.529,2894,0
+MTGP.US,D,20240314,000000,43.2911,43.36,43.18,43.24,3108,0
+MTGP.US,D,20240315,000000,43.21,43.21,43.07,43.1352,10964,0
+MTGP.US,D,20240318,000000,43.1461,43.18,43.08,43.1087,1956,0
+MTGP.US,D,20240319,000000,43.21,43.3,43.13,43.1972,6069,0
+MTGP.US,D,20240320,000000,43.35,43.4298,43.35,43.4298,5685,0
+MTGP.US,D,20240321,000000,43.51,43.51,43.3,43.37,1659,0
+MTGP.US,D,20240322,000000,43.2907,43.45,43.2907,43.3705,709,0
+MTGP.US,D,20240325,000000,43.32,43.43,43.318,43.3781,2784,0
+MTGP.US,D,20240326,000000,43.3764,43.4952,43.3401,43.43,1835,0
+MTGP.US,D,20240327,000000,43.53,43.5378,43.4176,43.52,1290,0
+MTGP.US,D,20240328,000000,43.461,43.461,43.39,43.405,4001,0
+MTGP.US,D,20240401,000000,43.14,43.27,43.14,43.2101,6430,0
+MTGP.US,D,20240402,000000,43.1,43.21,43,43.1781,13686,0
+MTGP.US,D,20240403,000000,42.88,43.16,42.88,43.1155,1738,0
+MTGP.US,D,20240404,000000,43.0517,43.2358,43.0517,43.2358,1148,0
+MTGP.US,D,20240405,000000,43.16,43.16,43.0284,43.0284,264,0
+MTGP.US,D,20240408,000000,42.84,43,42.82,42.94,2709,0
+MTGP.US,D,20240409,000000,43.03,43.15,43.02,43.09,4209,0
+MTGP.US,D,20240410,000000,42.69,42.84,42.64,42.64,1918,0
+MTGP.US,D,20240411,000000,42.73,42.73,42.4401,42.5619,9628,0
+MTGP.US,D,20240412,000000,42.685,42.8,42.64,42.7083,4022,0
+MTGP.US,D,20240415,000000,42.41,42.4536,42.41,42.4103,2125,0
+MTGP.US,D,20240416,000000,42.2606,42.35,42.21,42.2699,13318,0
+MTGP.US,D,20240417,000000,42.35,42.53,42.33,42.4706,24576,0
+MTGP.US,D,20240418,000000,42.45,42.45,42.38,42.3973,1560,0
+MTGP.US,D,20240419,000000,42.392,42.51,42.3244,42.44,5000,0
+MTGP.US,D,20240422,000000,42.314,42.51,42.314,42.435,10721,0
+MTGP.US,D,20240423,000000,42.3,42.6,42.3,42.5145,13500,0
+MTGP.US,D,20240424,000000,42.245,42.3147,42.245,42.3147,3003,0
+MTGP.US,D,20240425,000000,42.04,42.1915,42.04,42.16,2040,0
+MTGP.US,D,20240426,000000,42.26,42.3,42.11,42.1988,24349,0
+MTGP.US,D,20240429,000000,42.4399,42.4399,42.24,42.3324,18830,0
+MTGP.US,D,20240430,000000,42.24,42.28,42.0716,42.1585,13945,0
+MTGP.US,D,20240501,000000,42.16,42.36,42.15,42.2893,7671,0
+MTGP.US,D,20240502,000000,42.33,42.52,42.33,42.4481,731,0
+MTGP.US,D,20240503,000000,42.68,42.77,42.6201,42.6934,8624,0
+MTGP.US,D,20240506,000000,42.65,42.7527,42.6408,42.735,3302,0
+MTGP.US,D,20240507,000000,42.88,42.89,42.84,42.85,1003,0
+MTGP.US,D,20240508,000000,42.86,42.89,42.813,42.813,3920,0
+MTGP.US,D,20240509,000000,42.84,42.99,42.84,42.91,8131,0
+MTGP.US,D,20240510,000000,42.84,42.91,42.7501,42.8276,10470,0
+MTGP.US,D,20240513,000000,42.93,42.93,42.78,42.87,6675,0
+MTGP.US,D,20240514,000000,42.96,43.0291,42.9,42.965,4002,0
+MTGP.US,D,20240515,000000,43.29,43.29,43.27,43.27,712,0
+MTGP.US,D,20240516,000000,43.36,43.36,43.2202,43.255,2296,0
+MTGP.US,D,20240517,000000,43.25,43.25,43.0001,43.075,5844,0
+MTGP.US,D,20240520,000000,43.09,43.09,42.9306,42.986,3323,0
+MTGP.US,D,20240521,000000,43.04,43.15,43.04,43.085,626,0
+MTGP.US,D,20240522,000000,43.05,43.05,43.045,43.045,882,0
+MTGP.US,D,20240523,000000,42.93,42.93,42.875,42.875,3551,0
+MTGP.US,D,20240524,000000,42.72,42.75,42.68,42.75,4855,0
+MTGP.US,D,20240528,000000,42.678,42.7278,42.532,42.6,1795,0
+MTGP.US,D,20240529,000000,42.4555,42.46,42.4377,42.46,1124,0
+MTGP.US,D,20240530,000000,42.61,42.6233,42.48,42.5841,2485,0
+MTGP.US,D,20240531,000000,42.78,42.78,42.66,42.7258,3037,0
+MTGP.US,D,20240603,000000,42.87,42.94,42.87,42.94,1799,0
+MTGP.US,D,20240604,000000,43.1487,43.16,43.01,43.1319,11798,0
+MTGP.US,D,20240605,000000,43.08,43.26,43.08,43.2043,2865,0
+MTGP.US,D,20240606,000000,43.33,43.33,43.19,43.21,4527,0
+MTGP.US,D,20240607,000000,42.92,43.0499,42.9,42.935,1307,0
+MTGP.US,D,20240610,000000,42.8773,42.95,42.77,42.8868,1748,0
+MTGP.US,D,20240611,000000,42.86,43.06,42.86,43.06,3087,0
+MTGP.US,D,20240612,000000,43.38,43.4232,43.2634,43.2634,2327,0
+MTGP.US,D,20240613,000000,43.42,43.51,43.34,43.494,2190,0
+MTGP.US,D,20240614,000000,43.62,43.62,43.53,43.535,1486,0
+MTGP.US,D,20240617,000000,43.44,43.46,43.3,43.38,2050,0
+MTGP.US,D,20240618,000000,43.38,43.53,43.38,43.53,2577,0
+MTGP.US,D,20240620,000000,43.4057,43.5,43.38,43.5,4138,0
+MTGP.US,D,20240621,000000,43.6097,43.6097,43.44,43.535,2242,0
+MTGP.US,D,20240624,000000,43.48,43.5799,43.44,43.447,2219,0
+MTGP.US,D,20240625,000000,43.3,43.44,43.29,43.313,9867,0
+MTGP.US,D,20240626,000000,43.24,43.272,43.18,43.21,3676,0
+MTGP.US,D,20240627,000000,43.3,43.37,43.2016,43.34,11707,0
+MTGP.US,D,20240628,000000,43.32,43.32,43.0801,43.1296,12464,0
+MTGP.US,D,20240701,000000,42.95,42.95,42.76,42.89,12613,0
+MTGP.US,D,20240702,000000,42.93,43.0099,42.8201,42.96,6401,0
+MTGP.US,D,20240703,000000,42.99,43.22,42.99,43.2,9725,0
+MTGP.US,D,20240705,000000,43.4,43.51,43.35,43.435,20811,0
+MTGP.US,D,20240708,000000,43.37,43.53,43.37,43.45,687,0
+MTGP.US,D,20240709,000000,43.426,43.59,43.426,43.54,6326,0
+MTGP.US,D,20240710,000000,43.49,43.62,43.485,43.56,4822,0
+MTGP.US,D,20240711,000000,43.72,43.81,43.7034,43.7034,1685,0
+MTGP.US,D,20240712,000000,43.74,43.816,43.68,43.816,37552,0
+MTGP.US,D,20240715,000000,43.74,43.82,43.6415,43.7485,4508,0
+MTGP.US,D,20240716,000000,43.81,43.82,43.682,43.78,10186,0
+MTGP.US,D,20240717,000000,43.76,44.019,43.76,43.977,3518,0
+MTGP.US,D,20240718,000000,43.8109,43.95,43.806,43.8211,1173,0
+MTGP.US,D,20240719,000000,43.7038,43.76,43.682,43.695,1993,0
+MTGP.US,D,20240722,000000,43.7786,43.7799,43.62,43.6805,11824,0
+MTGP.US,D,20240723,000000,43.7286,43.77,43.6745,43.6745,15624,0
+MTGP.US,D,20240724,000000,43.7588,43.82,43.61,43.61,4713,0
+MTGP.US,D,20240725,000000,43.64,43.76,43.64,43.6902,3734,0
+MTGP.US,D,20240726,000000,43.69,43.73,43.66,43.73,8297,0
+MTGP.US,D,20240729,000000,43.82,43.86,43.6807,43.8032,1376,0
+MTGP.US,D,20240730,000000,43.84,43.8467,43.73,43.8467,649,0
+MTGP.US,D,20240731,000000,43.925,44.22,43.925,44.22,1019,0
+MTGP.US,D,20240801,000000,44.42,44.42,44.3548,44.3548,7089,0
+MTGP.US,D,20240802,000000,44.6759,44.755,44.6759,44.755,5857,0
+MTGP.US,D,20240805,000000,45.0508,45.1,44.74,44.94,4372,0
+MTGP.US,D,20240806,000000,44.5,44.535,44.5,44.535,786,0
+MTGP.US,D,20240807,000000,44.5,44.5,44.4009,44.4009,1048,0
+MTGP.US,D,20240808,000000,44.33,44.33,44.2816,44.315,1320,0
+MTGP.US,D,20240809,000000,44.53,44.55,44.39,44.4702,2675,0
+MTGP.US,D,20240812,000000,44.4771,44.53,44.3901,44.53,3566,0
+MTGP.US,D,20240813,000000,44.57,44.58,44.55,44.58,3952,0
+MTGP.US,D,20240814,000000,44.7469,44.8093,44.68,44.7,3570,0
+MTGP.US,D,20240815,000000,44.47,44.52,44.38,44.45,42213,0
+MTGP.US,D,20240816,000000,44.6585,44.6585,44.565,44.5749,3640,0
+MTGP.US,D,20240819,000000,44.59,44.66,44.59,44.5996,1229,0
+MTGP.US,D,20240820,000000,44.73,44.8,44.52,44.73,11405,0
+MTGP.US,D,20240821,000000,44.8429,44.8429,44.8429,44.8429,184,0
+MTGP.US,D,20240822,000000,44.7711,44.78,44.7099,44.725,2190,0
+MTGP.US,D,20240823,000000,44.85,44.88,44.8101,44.88,1246,0
+MTGP.US,D,20240826,000000,45.04,45.04,44.93,44.97,1408,0
+MTGP.US,D,20240827,000000,44.62,44.77,44.62,44.77,2226,0
+MTGP.US,D,20240828,000000,44.745,44.8099,44.725,44.725,685,0
+MTGP.US,D,20240829,000000,44.69,44.7399,44.66,44.66,980,0
+MTGP.US,D,20240830,000000,44.73,44.73,44.5603,44.5827,1523,0
+MTGP.US,D,20240903,000000,44.725,44.79,44.6316,44.73,4463,0
+MTGP.US,D,20240904,000000,44.82,44.87,44.82,44.865,1597,0
+MTGP.US,D,20240905,000000,45.01,45.09,44.89,45.035,8530,0
+MTGP.US,D,20240906,000000,45.035,45.24,45.035,45.1231,1716,0
+MTGP.US,D,20240909,000000,45.09,45.28,45.09,45.28,3369,0
+MTGP.US,D,20240910,000000,45.355,45.355,45.355,45.355,511,0
+MTGP.US,D,20240911,000000,45.35,45.37,45.34,45.3602,815,0
+MTGP.US,D,20240912,000000,45.33,45.33,45.24,45.295,3832,0
+MTGP.US,D,20240913,000000,45.36,45.385,45.36,45.3761,369,0
+MTGP.US,D,20240916,000000,45.46,45.81,45.4,45.8,7031,0
+MTGP.US,D,20240917,000000,45.3501,45.41,45.35,45.395,2685,0
+MTGP.US,D,20240918,000000,45.329,45.329,45.201,45.277,1807,0
+MTGP.US,D,20240919,000000,45.2799,45.2799,45.225,45.225,227,0
+MTGP.US,D,20240920,000000,45.27,45.3977,45.2356,45.315,7497,0
+MTGP.US,D,20240923,000000,45.05,45.25,45.05,45.195,3212,0
+MTGP.US,D,20240924,000000,45.27,45.54,45.24,45.33,12312,0
+MTGP.US,D,20240925,000000,45.1099,45.16,45.0685,45.1061,1729,0
+MTGP.US,D,20240926,000000,45.08,45.16,45.07,45.095,7870,0
+MTGP.US,D,20240927,000000,45.0492,45.38,45.0492,45.175,3047,0
+MTGP.US,D,20240930,000000,45.1985,45.1985,45.08,45.08,432,0
+MTGP.US,D,20241001,000000,45.17,45.2539,45.17,45.21,6670,0
+MTGP.US,D,20241002,000000,45.05,45.18,45.05,45.1162,5496,0
+MTGP.US,D,20241003,000000,44.975,45.044,44.94,44.982,2295,0
+MTGP.US,D,20241004,000000,44.74,44.74,44.6229,44.67,1452,0
+MTGP.US,D,20241007,000000,44.52,44.5937,44.38,44.39,4837,0
+MTGP.US,D,20241008,000000,44.51,44.55,44.41,44.55,3553,0
+MTGP.US,D,20241009,000000,44.54,44.5645,44.4701,44.5178,5063,0
+MTGP.US,D,20241010,000000,44.5,44.52,44.38,44.46,7417,0
+MTGP.US,D,20241011,000000,44.47,44.49,44.405,44.4775,2522,0
+MTGP.US,D,20241014,000000,44.36,44.69,44.36,44.69,1041,0
+MTGP.US,D,20241015,000000,44.4728,44.6,44.4728,44.585,3683,0
+MTGP.US,D,20241016,000000,44.62,44.65,44.5518,44.5962,6379,0
+MTGP.US,D,20241017,000000,44.48,44.48,44.4,44.4149,2058,0
+MTGP.US,D,20241018,000000,44.48,44.5236,44.48,44.4951,1668,0
+MTGP.US,D,20241021,000000,44.22,44.22,44.1702,44.1702,992,0
+MTGP.US,D,20241022,000000,44.33,44.39,44.1201,44.14,4810,0
+MTGP.US,D,20241023,000000,43.9386,44.1281,43.9386,44.065,5583,0
+MTGP.US,D,20241024,000000,44.08,44.2,44.0136,44.11,6470,0
+MTGP.US,D,20241025,000000,44.1151,44.1151,43.96,44.035,2759,0
+MTGP.US,D,20241028,000000,43.9,43.9,43.62,43.87,6457,0
+MTGP.US,D,20241029,000000,43.7,43.8602,43.7,43.8602,12370,0
+MTGP.US,D,20241030,000000,43.93,44,43.8339,43.85,4961,0
+MTGP.US,D,20241031,000000,43.669,43.89,43.6614,43.77,19198,0
+MTGP.US,D,20241101,000000,43.8164,43.8164,43.57,43.57,5159,0
+MTGP.US,D,20241104,000000,43.81,43.82,43.73,43.82,6084,0
+MTGP.US,D,20241105,000000,43.68,43.9249,43.65,43.9249,4762,0
+MTGP.US,D,20241106,000000,43.54,44.07,43.54,43.67,23475,0
+MTGP.US,D,20241107,000000,43.775,43.99,43.775,43.96,10406,0
+MTGP.US,D,20241108,000000,43.9,44.02,43.83,43.9175,20797,0
+MTGP.US,D,20241111,000000,43.9207,43.9207,43.7907,43.86,2143,0
+MTGP.US,D,20241112,000000,43.805,43.805,43.58,43.63,2029,0
+MTGP.US,D,20241113,000000,43.7075,43.7359,43.54,43.57,14553,0
+MTGP.US,D,20241114,000000,43.7415,43.8193,43.67,43.67,7735,0
+MTGP.US,D,20241115,000000,43.44,43.6892,43.44,43.6534,3865,0
+MTGP.US,D,20241118,000000,43.59,43.72,43.581013,43.65,9748,0
+MTGP.US,D,20241119,000000,43.7329,44,43.6904,43.7114,6986,0
+MTGP.US,D,20241120,000000,43.625,43.7414,43.625,43.69,4335,0
+MTGP.US,D,20241121,000000,43.72,43.72,43.63,43.685,6050,0
+MTGP.US,D,20241122,000000,43.6704,43.8096,43.6704,43.7592,5295,0
+MTGP.US,D,20241125,000000,44.0196,44.25,43.7222,44.24,7516,0
+MTGP.US,D,20241126,000000,43.815,44.18,43.7904,43.8608,6711,0
+MTGP.US,D,20241127,000000,43.92,44.0071,43.92,43.9691,2655,0
+MTGP.US,D,20241129,000000,44.104,44.1068,44.104,44.1068,663,0
+MTGP.US,D,20241202,000000,43.96,44.37,43.66,44.05,5194,0
+MTGP.US,D,20241203,000000,44.2112,44.2112,44.045,44.045,3533,0
+MTGP.US,D,20241204,000000,44.0999,44.1527,44.0993,44.1527,1444,0
+MTGP.US,D,20241205,000000,44.1214,44.193,44.03,44.19,2767,0
+MTGP.US,D,20241206,000000,44.2335,44.2953,44.2335,44.28,3636,0
+MTGP.US,D,20241209,000000,44.1954,44.2623,44.12,44.12,9396,0
+MTGP.US,D,20241210,000000,44.0968,44.295,43.99,44.07,13875,0
+MTGP.US,D,20241211,000000,44.175,44.2,44.003,44.05,2051,0
+MTGP.US,D,20241212,000000,44.0394,44.0394,43.83,43.885,4781,0
+MTGP.US,D,20241213,000000,43.757,43.757,43.6964,43.6964,806,0
+MTGP.US,D,20241216,000000,43.7248,43.9,43.64,43.81,6053,0
+MTGP.US,D,20241217,000000,43.69,43.8242,43.69,43.73,2045,0
+MTGP.US,D,20241218,000000,43.6619,43.79,43.4148,43.4148,1834,0
+MTGP.US,D,20241219,000000,43.32,43.32,43.29,43.295,1203,0
+MTGP.US,D,20241220,000000,43.51,43.582,43.39,43.4401,7917,0
+MTGP.US,D,20241223,000000,43.33,43.36,43.32,43.3299,1787,0
+MTGP.US,D,20241224,000000,43.22,43.314,43.22,43.305,2352,0
+MTGP.US,D,20241226,000000,42.9579,43.04,42.9579,43.04,4391,0
+MTGP.US,D,20241227,000000,42.9908,43.15,42.9908,43.025,2963,0
+MTGP.US,D,20241230,000000,43.22,43.22,43.12,43.145,2271,0
+MTGP.US,D,20241231,000000,43.28,43.28,43.06,43.1996,3675,0
+MTGP.US,D,20250102,000000,43.18,43.3899,43.06,43.14,63141,0
+MTGP.US,D,20250103,000000,43.161,43.4066,43.0601,43.1,31626,0
+MTGP.US,D,20250106,000000,43.06,43.18,42.9508,43.0362,13812,0
+MTGP.US,D,20250107,000000,43.03,43.05,42.8444,42.91,8410,0
+MTGP.US,D,20250108,000000,42.9225,43,42.855,42.935,7919,0
+MTGP.US,D,20250110,000000,42.8,42.8,42.45,42.7246,6780,0
+MTGP.US,D,20250113,000000,42.69,42.82,42.5741,42.79,7269,0
+MTGP.US,D,20250114,000000,42.68,42.71,42.5801,42.64,22704,0
+MTGP.US,D,20250115,000000,43.03,43.06,42.95,43.0105,2152,0
+MTGP.US,D,20250116,000000,43.01,43.39,43,43.17,3831,0
+MTGP.US,D,20250117,000000,43.2193,43.31,43.1503,43.1503,1723,0
+MTGP.US,D,20250121,000000,43.3,43.3,43.1717,43.2297,6484,0
+MTGP.US,D,20250122,000000,43.31,43.445,43.175,43.21,19340,0
+MTGP.US,D,20250123,000000,43.18,43.38,43.07,43.135,29645,0
+MTGP.US,D,20250124,000000,43.21,43.4145,43.04,43.17,24389,0
+MTGP.US,D,20250127,000000,43.26,43.67,43.09,43.12,30036,0
+MTGP.US,D,20250128,000000,43.183294,43.25,43.183294,43.2295,1391,0
+MTGP.US,D,20250129,000000,43.25,43.255,43.18,43.235,2403,0
+MTGP.US,D,20250130,000000,43.2556,43.53,43.2556,43.3833,12106,0
+MTGP.US,D,20250131,000000,43.29,43.305,43.1114,43.1859,5370,0
+MTGP.US,D,20250203,000000,43.43,43.51,43.27,43.275,5214,0
+MTGP.US,D,20250204,000000,43.2149,43.4,43.1503,43.2833,2377,0
+MTGP.US,D,20250205,000000,43.51,43.5173,43.41,43.46,3744,0
+MTGP.US,D,20250206,000000,43.46,43.53,43.3701,43.42,3537,0
+MTGP.US,D,20250207,000000,43.3383,43.5,43.32,43.345,5255,0
+MTGP.US,D,20250210,000000,43.46,43.57,43.2901,43.5,3478,0
+MTGP.US,D,20250211,000000,43.31,43.34,43.19,43.275,11001,0
+MTGP.US,D,20250212,000000,42.9805,43.06,42.9805,43.0181,2924,0
+MTGP.US,D,20250213,000000,43.269,43.35,43.1901,43.28,1547,0
+MTGP.US,D,20250214,000000,43.54,43.6,43.46,43.495,13029,0
+MTGP.US,D,20250218,000000,43.42,43.51,43.339,43.3651,8353,0
+MTGP.US,D,20250219,000000,43.295,43.41,43.28,43.345,7784,0
+MTGP.US,D,20250220,000000,43.3601,43.425,43.36,43.425,1792,0
+MTGP.US,D,20250221,000000,43.53,43.6699,43.4712,43.6075,12109,0
+MTGP.US,D,20250224,000000,43.5976,43.7163,43.5371,43.7163,5536,0
+MTGP.US,D,20250225,000000,43.778,43.95,43.73,43.7953,9048,0
+MTGP.US,D,20250226,000000,43.74,44.09,43.74,43.906,7066,0
+MTGP.US,D,20250227,000000,43.84,43.93,43.81,43.8595,3706,0
+MTGP.US,D,20250228,000000,43.9838,44.11,43.91,44.05,5057,0
+MTGP.US,D,20250303,000000,44,44.11,43.75,43.92,137694,0
+MTGP.US,D,20250304,000000,44.16,44.16,43.9418,43.975,12318,0
+MTGP.US,D,20250305,000000,43.8818,43.8999,43.81,43.8505,3800,0
+MTGP.US,D,20250306,000000,43.6745,43.86,43.6745,43.7618,3677,0
+MTGP.US,D,20250307,000000,43.8305,43.96,43.7279,43.7279,2907,0
+MTGP.US,D,20250310,000000,44,44.01,44,44,534,0
+MTGP.US,D,20250311,000000,43.9,43.9298,43.7601,43.8108,4678,0
+MTGP.US,D,20250312,000000,43.6401,43.7769,43.61,43.695,3348,0
+MTGP.US,D,20250313,000000,43.5951,43.795,43.5951,43.795,1964,0
+MTGP.US,D,20250314,000000,43.7559,44.01,43.71,43.7501,4007,0
+MTGP.US,D,20250317,000000,43.8029,43.85,43.72,43.72,4228,0
+MTGP.US,D,20250318,000000,43.8231,43.99,43.7217,43.7377,2835,0
+MTGP.US,D,20250319,000000,43.68,43.84,43.68,43.84,1663,0
+MTGP.US,D,20250320,000000,43.85,43.9699,43.85,43.9,1026,0
+MTGP.US,D,20250321,000000,43.9377,44.02,43.892,43.892,2946,0
+MTGP.US,D,20250324,000000,43.81,43.81,43.6907,43.6907,339,0
+MTGP.US,D,20250325,000000,43.73,44.02,43.7188,43.75,3775,0
+MTGP.US,D,20250326,000000,43.4815,43.62,43.4777,43.5389,12650,0
+MTGP.US,D,20250327,000000,43.5623,43.66,43.4339,43.5,7313,0
+MTGP.US,D,20250328,000000,43.8382,43.8382,43.7,43.765,7973,0
+MTGP.US,D,20250331,000000,43.9502,43.9502,43.7089,43.8251,3621,0
+MTGP.US,D,20250401,000000,44.04,44.05,43.94,43.98,7252,0
+MTGP.US,D,20250402,000000,44.0221,44.12,43.54,43.8309,27117,0
+MTGP.US,D,20250403,000000,44.2175,44.295,43.95,44.2014,19067,0
+MTGP.US,D,20250404,000000,44.465,44.465,44.15,44.2243,6917,0
+MTGP.US,D,20250407,000000,43.95,44.13,43.7,43.7279,7171,0
+MTGP.US,D,20250408,000000,43.615,43.74,43.5779,43.6032,5966,0
+MTGP.US,D,20250409,000000,43.1818,43.56,43.065,43.4673,3109,0
+MTGP.US,D,20250410,000000,43.66,43.95,43.3329,43.3762,28975,0
+MTGP.US,D,20250411,000000,42.87,43.1289,42.7501,43.0584,4144,0
+MTGP.US,D,20250414,000000,43.28,43.5099,43.21,43.425,4138,0
+MTGP.US,D,20250415,000000,43.54,43.7,43.48,43.48,8308,0
+MTGP.US,D,20250416,000000,43.4,43.63,43.33,43.5908,2316,0
+MTGP.US,D,20250417,000000,43.5955,43.74,43.45,43.61,10165,0
+MTGP.US,D,20250421,000000,43.53,43.53,43.3556,43.3556,6653,0
+MTGP.US,D,20250422,000000,43.43,43.51,43.3378,43.51,2168,0
+MTGP.US,D,20250423,000000,43.5,43.54,43.4041,43.4041,2879,0
+MTGP.US,D,20250424,000000,43.63,43.7086,43.53,43.655,5361,0
+MTGP.US,D,20250425,000000,43.5916,43.74,43.5916,43.72,5351,0
+MTGP.US,D,20250428,000000,43.7,43.96,43.7,43.92,5491,0
+MTGP.US,D,20250429,000000,43.9399,43.9706,43.9399,43.9548,1276,0
+MTGP.US,D,20250430,000000,43.91,44.0288,43.91,44.0028,1422,0
+MTGP.US,D,20250501,000000,44.004,44.07,43.86,43.8728,2124,0
+MTGP.US,D,20250502,000000,43.6001,43.7099,43.6001,43.65,1274,0
+MTGP.US,D,20250505,000000,43.65,43.7,43.5861,43.6021,1294,0
+MTGP.US,D,20250506,000000,43.5,43.79,43.5,43.789,4902,0
+MTGP.US,D,20250507,000000,43.83,43.97,43.745,43.8397,5002,0
+MTGP.US,D,20250508,000000,43.6703,43.79,43.5501,43.594,1970,0
+MTGP.US,D,20250509,000000,43.75,43.75,43.55,43.615,1799,0
+MTGP.US,D,20250512,000000,43.54,43.5895,43.44,43.44,3008,0
+MTGP.US,D,20250513,000000,43.5588,43.5588,43.3998,43.4199,1387,0
+MTGP.US,D,20250514,000000,43.44,43.44,43.265,43.265,1099,0
+MTGP.US,D,20250515,000000,43.46,43.66,43.3612,43.66,5866,0
+MTGP.US,D,20250516,000000,43.54,43.5988,43.54,43.54,1558,0
+MTGP.US,D,20250519,000000,43.36,43.5688,43.3599,43.485,5361,0
+MTGP.US,D,20250520,000000,43.4016,43.5084,43.38,43.415,6029,0
+MTGP.US,D,20250521,000000,43.35,43.35,43.1201,43.1872,2253,0
+MTGP.US,D,20250527,000000,43.3203,43.34,43.15,43.34,2553,0
+MTGP.US,D,20250528,000000,43.24,43.34,43.12,43.2704,11480,0
+MTGP.US,D,20250530,000000,43.42,43.5151,43.3,43.5151,2122,0
+MTGP.US,D,20250602,000000,43.35,43.47,43.29,43.35,1464,0
+MTGP.US,D,20250603,000000,43.4,43.4,43.17,43.2508,38101,0
+MTGP.US,D,20250604,000000,43.42,43.5544,43.42,43.48,2749,0
+MTGP.US,D,20250605,000000,43.53,43.59,43.425,43.455,5093,0
+MTGP.US,D,20250606,000000,43.25,43.3299,43.14,43.2047,6245,0
+MTGP.US,D,20250609,000000,43.275,43.3399,43.2118,43.3103,2356,0
+MTGP.US,D,20250610,000000,43.48,43.4889,43.4156,43.4156,5107,0
+MTGP.US,D,20250611,000000,43.5383,43.74,43.515,43.59,2127,0
+MTGP.US,D,20250612,000000,43.72,43.72,43.7,43.705,834,0
+MTGP.US,D,20250613,000000,43.6899,43.6899,43.21,43.5914,18176,0
+MTGP.US,D,20250616,000000,43.59,43.67,43.47,43.515,6799,0
+MTGP.US,D,20250617,000000,43.6164,43.6164,43.57,43.615,1952,0
+MTGP.US,D,20250618,000000,43.68,43.6895,43.621,43.66,2961,0
+MTGP.US,D,20250620,000000,43.615,43.7699,43.56,43.695,2818,0
+MTGP.US,D,20250623,000000,43.77,43.92,43.69,43.79,2148,0
+MTGP.US,D,20250624,000000,43.78,44.21,43.78,43.9621,36948,0
+MTGP.US,D,20250625,000000,43.7,43.98,43.7,43.92,8012,0
+MTGP.US,D,20250626,000000,43.9076,43.9787,43.9076,43.9787,451,0
+MTGP.US,D,20250627,000000,44.0493,44.22,43.87,43.8983,4557,0
+MTGP.US,D,20250630,000000,44.03,44.41,43.93,44.41,14353,0
+MTGP.US,D,20250701,000000,44.2,44.24,43.88,43.98,33957,0
+MTGP.US,D,20250702,000000,43.8213,44.1,43.81,44.03,27507,0
+MTGP.US,D,20250703,000000,43.8599,43.94,43.76,43.815,11509,0
+MTGP.US,D,20250707,000000,43.81,43.93,43.64,43.6894,12936,0
+MTGP.US,D,20250708,000000,43.6795,43.93,43.52,43.6794,10817,0
+MTGP.US,D,20250709,000000,43.71,43.985,43.5,43.94,4176,0
+MTGP.US,D,20250710,000000,43.8,44.15,43.715,43.87,8242,0
+MTGP.US,D,20250711,000000,43.7599,43.89,43.71,43.7303,7822,0
+MTGP.US,D,20250714,000000,43.77,44.15,43.6774,44.07,9937,0
+MTGP.US,D,20250715,000000,43.63,43.685,43.4701,43.53,6435,0
+MTGP.US,D,20250716,000000,43.58,43.91,43.5701,43.59,5102,0
+MTGP.US,D,20250717,000000,43.62,43.6682,43.61,43.615,1788,0
+MTGP.US,D,20250718,000000,43.71,43.8,43.66,43.715,7068,0
+MTGP.US,D,20250721,000000,43.8554,43.94,43.81,43.8392,7178,0
+MTGP.US,D,20250722,000000,43.845,44.1667,43.845,43.9048,2551,0
+MTGP.US,D,20250723,000000,43.86,43.89,43.815,43.815,281,0
+MTGP.US,D,20250724,000000,43.71,43.7192,43.6,43.7128,5630,0
+MTGP.US,D,20250725,000000,43.87,43.87,43.73,43.815,2021,0
+MTGP.US,D,20250728,000000,43.5741,43.615,43.56,43.6103,1304,0
+MTGP.US,D,20250729,000000,43.72,43.82,43.72,43.82,3322,0
+MTGP.US,D,20250730,000000,43.7579,43.83,43.705,43.705,3417,0
+MTGP.US,D,20250731,000000,43.81,43.81,43.7113,43.7113,2924,0
+MTGP.US,D,20250801,000000,44.0299,44.2,43.9457,44.1,3485,0
+MTGP.US,D,20250804,000000,44.14,44.42,44.0775,44.3,5835,0
+MTGP.US,D,20250805,000000,44.17,44.175987,44.16,44.165,1735,0
+MTGP.US,D,20250806,000000,44.1488,44.21,44.03,44.145,1923,0
+MTGP.US,D,20250807,000000,44.23,44.3899,44.16,44.175,8725,0
+MTGP.US,D,20250808,000000,44.0618,44.0899,43.9801,44.0255,2613,0
+MTGP.US,D,20250811,000000,44.09,44.23,44.0498,44.23,2220,0
+MTGP.US,D,20250812,000000,44.005,44.24,43.9602,44.04,2912,0
+MTGP.US,D,20250813,000000,44.17,44.37,44.1301,44.195,9906,0
+MTGP.US,D,20250814,000000,44.1799,44.1799,44.0701,44.1118,1433,0
+MTGP.US,D,20250815,000000,44.0776,44.1,43.9511,44.03,8275,0
+MTGP.US,D,20250818,000000,44.06,44.2571,43.97,44.11,15402,0
+MTGP.US,D,20250819,000000,44.075,44.17,44.055,44.075,9056,0
+MTGP.US,D,20250820,000000,44.04,44.28,44.04,44.095,8744,0
+MTGP.US,D,20250821,000000,44.05,44.2,43.94,44.072,10180,0
+MTGP.US,D,20250822,000000,44.28,44.46,44.09,44.34,9817,0
+MTGP.US,D,20250825,000000,44.24,44.49,44.1911,44.255,5090,0
+MTGP.US,D,20250826,000000,44.16,44.3,44.08,44.175,2548,0
+MTGP.US,D,20250827,000000,44.0718,44.38,44.0718,44.2302,4488,0
+MTGP.US,D,20250828,000000,44.26,44.32,44.211,44.32,6607,0
+MTGP.US,D,20250829,000000,44.2101,44.33,44.2101,44.2709,2373,0
+MTGP.US,D,20250902,000000,44.21,44.26,44.1001,44.1673,4321,0
+MTGP.US,D,20250903,000000,44.195,44.51,44.195,44.305,7388,0
+MTGP.US,D,20250904,000000,44.41,44.4799,44.3501,44.4495,17691,0
+MTGP.US,D,20250905,000000,44.72,44.84,44.63,44.675,4295,0
+MTGP.US,D,20250908,000000,44.8,44.83,44.68,44.775,2713,0
+MTGP.US,D,20250909,000000,44.79,44.79,44.61,44.6813,5740,0
+MTGP.US,D,20250910,000000,44.7446,45.01,44.6911,44.8028,7469,0
+MTGP.US,D,20250911,000000,44.91,44.97,44.85,44.97,4222,0
+MTGP.US,D,20250912,000000,44.7473,44.84,44.7183,44.79,1906,0
+MTGP.US,D,20250915,000000,44.811,45.09,44.69,44.935,6624,0
+MTGP.US,D,20250916,000000,44.99,45.14,44.87,44.8902,6036,0
+MTGP.US,D,20250917,000000,45,45.04,44.8285,44.8285,4600,0
+MTGP.US,D,20250918,000000,44.68,44.725,44.68,44.6845,1317,0
+MTGP.US,D,20250919,000000,44.75,44.75,44.64,44.72,24504,0
+MTGP.US,D,20250922,000000,44.7899,44.98,44.678,44.6802,7625,0
+MTGP.US,D,20250923,000000,44.71,44.95,44.66,44.74,5719,0
+MTGP.US,D,20250924,000000,44.7181,44.74,44.64,44.685,4929,0
+MTGP.US,D,20250925,000000,44.5,44.54,44.36,44.4985,27174,0
+MTGP.US,D,20250926,000000,44.495,44.4997,44.4,44.465,4438,0
+MTGP.US,D,20250929,000000,44.43,44.5454,44.43,44.53,1116,0
+MTGP.US,D,20250930,000000,44.62,44.65,44.54,44.5545,8387,0
+MTGP.US,D,20251001,000000,44.66,44.83,44.5601,44.6385,52707,0
+MTGP.US,D,20251002,000000,44.54,44.82,44.54,44.68,10285,0
+MTGP.US,D,20251003,000000,44.6482,44.79,44.635,44.6409,2498,0
+MTGP.US,D,20251006,000000,44.5621,44.63,44.5621,44.5852,3460,0
+MTGP.US,D,20251007,000000,44.65,44.7859,44.645,44.645,9236,0
+MTGP.US,D,20251008,000000,44.73,44.8,44.665,44.665,4896,0
+MTGP.US,D,20251009,000000,44.5882,44.68,44.57,44.585,5201,0
+MTGP.US,D,20251010,000000,44.775,44.8383,44.775,44.7933,3529,0
+MTGP.US,D,20251013,000000,44.7201,44.85,44.7201,44.815,2854,0
+MTGP.US,D,20251014,000000,44.87,45.095,44.8309,44.895,5528,0
+MTGP.US,D,20251015,000000,44.87,45.01,44.83,44.875,17193,0
+MTGP.US,D,20251016,000000,45.08,45.1,45.035,45.04,1682,0
+MTGP.US,D,20251017,000000,44.995,45.18,44.94,45.0207,2965,0
+MTGP.US,D,20251020,000000,44.981,45.045,44.981,45.045,888,0
+MTGP.US,D,20251021,000000,45.1173,45.15,45.095,45.095,1585,0
+MTGP.US,D,20251022,000000,45.0887,45.1589,45.065,45.105,1727,0
+MTGP.US,D,20251023,000000,45.0593,45.0593,44.995,44.995,11871,0
+MTGP.US,D,20251024,000000,44.995,45.1199,44.995,45.045,1462,0
+MTGP.US,D,20251027,000000,45.02,45.48,45.02,45.22,7900,0
+MTGP.US,D,20251028,000000,44.96,45.16,44.901,45.15,8864,0
+MTGP.US,D,20251029,000000,44.86,45,44.76,44.76,11426,0
+MTGP.US,D,20251030,000000,44.6138,44.76,44.6,44.68,4181,0
+MTGP.US,D,20251031,000000,44.66,44.83,44.64,44.76,7020,0
+MTGP.US,D,20251103,000000,44.6,44.73,44.56,44.6545,2548,0
+MTGP.US,D,20251104,000000,44.64,44.71,44.54,44.68,6839,0
+MTGP.US,D,20251105,000000,44.62,44.6599,44.5,44.555,2882,0
+MTGP.US,D,20251106,000000,44.65,44.74,44.65,44.715,1899,0
+MTGP.US,D,20251107,000000,44.65,44.81,44.65,44.735,3313,0
+MTGP.US,D,20251110,000000,44.66,44.83,44.65,44.705,3131,0
+MTGP.US,D,20251111,000000,44.73,44.87,44.73,44.81,1712,0
+MTGP.US,D,20251112,000000,44.74,44.97,44.74,44.79,6948,0
+MTGP.US,D,20251113,000000,44.663,44.89,44.65,44.6866,5245,0
+MTGP.US,D,20251114,000000,44.6349,44.765,44.57,44.625,2211,0
+MTGP.US,D,20251117,000000,44.655,44.6931,44.63,44.645,6519,0
+MTGP.US,D,20251118,000000,44.75,44.75,44.58,44.68,4272,0
+MTGP.US,D,20251119,000000,44.73,44.75,44.606,44.655,9380,0
+MTGP.US,D,20251120,000000,44.7499,45.0299,44.65,44.7053,3007,0
+MTGP.US,D,20251121,000000,44.78,45.11,44.78,44.88,3113,0
+MTGP.US,D,20251124,000000,44.63,44.79,44.63,44.705,11356,0
+MTGP.US,D,20251125,000000,44.8,44.8999,44.7,44.8,5412,0
+MTGP.US,D,20251126,000000,44.82,44.86,44.73,44.81,7205,0
+MTGP.US,D,20251128,000000,44.7797,44.8,44.7331,44.7751,663,0
+MTGP.US,D,20251201,000000,44.644,44.96,44.56,44.615,3859,0
+MTGP.US,D,20251202,000000,44.57,44.6796,44.41,44.67,2417,0
+MTGP.US,D,20251203,000000,44.7699,44.8299,44.7018,44.82,7928,0
+MTGP.US,D,20251204,000000,44.73,44.73,44.6301,44.6675,3320,0
+MTGP.US,D,20251205,000000,44.6899,44.6899,44.6,44.6452,9531,0
+MTGP.US,D,20251208,000000,44.5375,44.72,44.52,44.7,16082,0
+MTGP.US,D,20251209,000000,44.53,44.59,44.4502,44.52,4562,0
+MTGP.US,D,20251210,000000,44.505,44.75,44.505,44.645,2870,0
+MTGP.US,D,20251211,000000,44.725,44.83,44.6673,44.67,4093,0
+MTGP.US,D,20251212,000000,44.63,44.63,44.51,44.565,2276,0
+MTGP.US,D,20251215,000000,44.61,44.66,44.56,44.61,1021,0
+MTGP.US,D,20251216,000000,44.72,44.72,44.63,44.715,6280,0
+MTGP.US,D,20251217,000000,44.71,44.74,44.6783,44.705,6800,0
+MTGP.US,D,20251218,000000,44.86,44.86,44.795,44.8211,2564,0
+MTGP.US,D,20251219,000000,44.755,44.81,44.7001,44.76,1274,0
+MTGP.US,D,20251222,000000,44.7496,44.8,44.735,44.8,4669,0
+MTGP.US,D,20251223,000000,44.58,44.86,44.58,44.795,8309,0
+MTGP.US,D,20251224,000000,44.83,44.9961,44.765,44.8581,4653,0
+MTGP.US,D,20251226,000000,44.581471,44.63,44.55,44.575,4533,0
+MTGP.US,D,20251229,000000,44.6444,44.71,44.64,44.64,2499,0
+MTGP.US,D,20251230,000000,44.6052,44.68,44.6024,44.625,3680,0
+MTGP.US,D,20251231,000000,44.64,44.78,44.545,44.545,1775,0
+MTGP.US,D,20260102,000000,44.61,44.61,44.52,44.52,3318,0
+MTGP.US,D,20260105,000000,44.61,44.79,44.5,44.605,15416,0
+MTGP.US,D,20260106,000000,44.59,44.81,44.47,44.556,19172,0
+MTGP.US,D,20260107,000000,44.69,44.89,44.57,44.62,5934,0
+MTGP.US,D,20260108,000000,44.62,44.7099,44.51,44.5651,9363,0
+MTGP.US,D,20260109,000000,44.71,44.96,44.71,44.8759,45259,0
+MTGP.US,D,20260112,000000,44.7799,44.94,44.7426,44.835,11354,0
+MTGP.US,D,20260113,000000,44.76,44.99,44.7555,44.89,17074,0
+MTGP.US,D,20260114,000000,44.82,45,44.814,44.9,40560,0
+MTGP.US,D,20260115,000000,44.87,44.87,44.58,44.65,11081,0
+MTGP.US,D,20260116,000000,44.79,44.79,44.675,44.675,894,0
+MTGP.US,D,20260120,000000,44.64,44.64,44.12,44.3945,107639,0
+MTGP.US,D,20260121,000000,44.64,44.64,44.49,44.5932,4220,0
+MTGP.US,D,20260122,000000,44.61,44.64,44.51,44.5892,4681,0
+MTGP.US,D,20260123,000000,44.58,44.66,44.55,44.58,5624,0
+MTGP.US,D,20260126,000000,44.66,44.8399,44.66,44.73,3148,0
+MTGP.US,D,20260127,000000,44.6186,44.73,44.5,44.5818,11548,0
+MTGP.US,D,20260128,000000,44.569,44.797,44.5139,44.59,4870,0
+MTGP.US,D,20260129,000000,44.48,44.59,44.48,44.55,10890,0
+MTGP.US,D,20260130,000000,44.55,44.66,44.44,44.64,11089,0
+MTGP.US,D,20260202,000000,44.43,44.51,44.39,44.44,5341,0
+MTGP.US,D,20260203,000000,44.35,44.59,44.3403,44.395,3773,0
+MTGP.US,D,20260204,000000,44.34,44.4886,44.34,44.385,8516,0
+MTGP.US,D,20260205,000000,44.5399,44.575,44.44,44.575,2624,0
+MTGP.US,D,20260206,000000,44.64,44.76,44.54,44.59,1648,0
+MTGP.US,D,20260209,000000,44.53,44.8,44.53,44.625,11076,0
+MTGP.US,D,20260210,000000,44.79,44.93,44.7,44.7799,8361,0
+MTGP.US,D,20260211,000000,44.7,44.890452,44.621,44.675,10197,0
+MTGP.US,D,20260212,000000,44.72,44.93,44.72,44.9056,15266,0
+MTGP.US,D,20260213,000000,45.01,45.17,44.95,45.03,10454,0
+MTGP.US,D,20260217,000000,44.89,44.9999,44.89,44.9502,8274,0
+MTGP.US,D,20260218,000000,44.67,44.96,44.66,44.895,7103,0
diff --git a/daily/us/nyse etfs/1/ndiv.us.txt b/daily/us/nyse etfs/1/ndiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0a3595a700337a986e7f515db2b1e4e51cbaa337
--- /dev/null
+++ b/daily/us/nyse etfs/1/ndiv.us.txt	
@@ -0,0 +1,867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDIV.US,D,20220825,000000,26.11,26.26,26.0611,26.2588,7224,0
+NDIV.US,D,20220826,000000,26.16,26.42,25.88,25.91,6274,0
+NDIV.US,D,20220829,000000,26.015,26.15,25.99,26.0401,11379,0
+NDIV.US,D,20220830,000000,26,26,25.06,25.1856,9856,0
+NDIV.US,D,20220831,000000,24.95,25.06,24.73,24.73,7364,0
+NDIV.US,D,20220901,000000,24.59,24.59,24.14,24.1942,2442,0
+NDIV.US,D,20220902,000000,24.92,24.92,24.5518,24.5518,3048,0
+NDIV.US,D,20220906,000000,24.67,24.67,24.3888,24.3888,2885,0
+NDIV.US,D,20220907,000000,24.29,24.41,24.03,24.3611,559,0
+NDIV.US,D,20220908,000000,24.355,24.4555,24.29,24.4381,2100,0
+NDIV.US,D,20220909,000000,24.56,25.2,24.56,25.1394,1403,0
+NDIV.US,D,20220912,000000,25.55,25.65,25.5302,25.5302,6578,0
+NDIV.US,D,20220913,000000,25.025,25.025,24.6852,24.6852,285,0
+NDIV.US,D,20220914,000000,24.93,24.93,24.72,24.8278,1521,0
+NDIV.US,D,20220915,000000,24.7,24.7,24.3229,24.3229,932,0
+NDIV.US,D,20220916,000000,24.23,24.23,23.79,24,3172,0
+NDIV.US,D,20220919,000000,24,24.3095,23.91,24.3095,360,0
+NDIV.US,D,20220920,000000,24.57,24.57,23.9325,24.0286,1989,0
+NDIV.US,D,20220921,000000,24.14,24.54,23.6828,23.6828,1413,0
+NDIV.US,D,20220922,000000,23.77,24.16,23.77,23.8345,5682,0
+NDIV.US,D,20220923,000000,23.67,23.67,22.185,22.2411,390,0
+NDIV.US,D,20220926,000000,22.14,22.14,21.7199,21.96,6613,0
+NDIV.US,D,20220927,000000,21.96,22.22,21.951,21.951,1208,0
+NDIV.US,D,20220928,000000,22.25,22.65,22.25,22.5681,3046,0
+NDIV.US,D,20220929,000000,22.35,22.4931,22.32,22.4931,1993,0
+NDIV.US,D,20220930,000000,22.3,22.7799,22.22,22.4248,5810,0
+NDIV.US,D,20221003,000000,22.53,23.693,22.53,23.6644,2422,0
+NDIV.US,D,20221004,000000,25,25,24.4099,24.5574,3440,0
+NDIV.US,D,20221005,000000,24.45,24.75,24.45,24.6052,1317,0
+NDIV.US,D,20221006,000000,24.49,24.5442,24.4011,24.5442,2852,0
+NDIV.US,D,20221007,000000,24.425,24.425,24.11,24.2291,2072,0
+NDIV.US,D,20221010,000000,24.33,24.34,23.999,23.999,1701,0
+NDIV.US,D,20221011,000000,23.84,24.15,23.6001,23.7247,2487,0
+NDIV.US,D,20221012,000000,23.6855,23.6855,23.6855,23.6855,69,0
+NDIV.US,D,20221013,000000,23.54,24.57,23.54,24.4782,6101,0
+NDIV.US,D,20221014,000000,23.84,23.84,23.5192,23.5192,1737,0
+NDIV.US,D,20221017,000000,23.63,24.125,23.63,23.9776,603,0
+NDIV.US,D,20221018,000000,24.12,24.51,23.89,24.174,4539,0
+NDIV.US,D,20221019,000000,24.29,24.29,24.2458,24.2458,841,0
+NDIV.US,D,20221020,000000,24.615,24.6244,24.3737,24.384,1154,0
+NDIV.US,D,20221021,000000,24.825,25.2011,24.76,25.1879,3101,0
+NDIV.US,D,20221024,000000,25.03,25.03,24.7107,24.7107,1163,0
+NDIV.US,D,20221025,000000,24.85,24.86,24.7503,24.7876,1367,0
+NDIV.US,D,20221026,000000,25.1944,25.1944,25.1944,25.1944,66,0
+NDIV.US,D,20221027,000000,25.35,25.4,25.1638,25.1638,542,0
+NDIV.US,D,20221028,000000,25.2,25.2,24.7,24.9323,2340,0
+NDIV.US,D,20221031,000000,24.83,25.0244,24.83,25.0244,217,0
+NDIV.US,D,20221101,000000,24.76,25.46,24.76,25.3812,4096,0
+NDIV.US,D,20221102,000000,25.1177,25.35,24.7062,24.7062,4274,0
+NDIV.US,D,20221103,000000,24.71,24.7206,24.51,24.7206,2675,0
+NDIV.US,D,20221104,000000,25.4501,25.82,25.4501,25.6882,2027,0
+NDIV.US,D,20221107,000000,26.17,26.17,25.7882,25.7882,7375,0
+NDIV.US,D,20221108,000000,26.03,26.1999,25.948,26.0867,5672,0
+NDIV.US,D,20221109,000000,25.87,25.89,25.11,25.2169,4812,0
+NDIV.US,D,20221110,000000,25.34,26.0199,25.34,26.0199,784,0
+NDIV.US,D,20221111,000000,26.17,26.98,26.17,26.9442,5092,0
+NDIV.US,D,20221114,000000,27.06,27.21,26.9088,26.9088,2920,0
+NDIV.US,D,20221115,000000,27.005,27.0795,27.005,27.0254,676,0
+NDIV.US,D,20221116,000000,26.8701,26.8701,26.6064,26.6064,5911,0
+NDIV.US,D,20221117,000000,26.37,26.37,25.9999,26.3139,2543,0
+NDIV.US,D,20221118,000000,26.1855,26.1855,26.1855,26.1855,107,0
+NDIV.US,D,20221121,000000,26.08,26.08,25.825,25.9214,1527,0
+NDIV.US,D,20221122,000000,26.06,26.614,26.06,26.614,3639,0
+NDIV.US,D,20221123,000000,26.6,26.7393,26.58,26.7393,600,0
+NDIV.US,D,20221125,000000,26.86,26.86,26.7434,26.7434,201,0
+NDIV.US,D,20221128,000000,26.63,26.63,26.2398,26.2398,4028,0
+NDIV.US,D,20221129,000000,26.6601,26.88,26.66,26.8155,3469,0
+NDIV.US,D,20221130,000000,27.4,27.4,27.15,27.1957,861,0
+NDIV.US,D,20221201,000000,27.38,27.38,27.0554,27.0554,2357,0
+NDIV.US,D,20221202,000000,27.19,27.19,27.1163,27.1163,818,0
+NDIV.US,D,20221205,000000,27.19,27.3704,26.53,26.542,2130,0
+NDIV.US,D,20221206,000000,26.84,26.84,26.14,26.2098,5407,0
+NDIV.US,D,20221207,000000,26.33,26.41,26.125,26.167,3673,0
+NDIV.US,D,20221208,000000,26.17,26.17,26,26.0329,3105,0
+NDIV.US,D,20221209,000000,25.8292,25.8292,25.8292,25.8292,398,0
+NDIV.US,D,20221212,000000,26.09,26.09,25.64,25.9714,3768,0
+NDIV.US,D,20221213,000000,26.41,26.45,26.3,26.3218,4094,0
+NDIV.US,D,20221214,000000,26.25,26.25,25.975,26.0287,2317,0
+NDIV.US,D,20221215,000000,25.64,25.64,25.55,25.5554,2768,0
+NDIV.US,D,20221216,000000,25.19,25.2912,25.1125,25.2912,4866,0
+NDIV.US,D,20221219,000000,25.285,25.34,25.192,25.192,2825,0
+NDIV.US,D,20221220,000000,25.6152,25.6152,25.6152,25.6152,90,0
+NDIV.US,D,20221221,000000,26,26.0878,26,26.0878,1476,0
+NDIV.US,D,20221222,000000,25.86,25.86,25.38,25.6773,547,0
+NDIV.US,D,20221223,000000,26.07,26.22,26.0625,26.1902,3343,0
+NDIV.US,D,20221227,000000,26.54,26.54,26.3,26.3954,1746,0
+NDIV.US,D,20221228,000000,25.72,25.72,25.6964,25.6964,494,0
+NDIV.US,D,20221229,000000,25.91,25.91,25.8234,25.8234,327,0
+NDIV.US,D,20221230,000000,25.91,25.91,25.7,25.834,3557,0
+NDIV.US,D,20230103,000000,25.38,25.38,25.2308,25.2524,513,0
+NDIV.US,D,20230104,000000,25.24,25.53,25.12,25.4762,3027,0
+NDIV.US,D,20230105,000000,25.4301,25.7756,25.3504,25.7756,2523,0
+NDIV.US,D,20230106,000000,26.5675,26.5972,26.55,26.5972,4570,0
+NDIV.US,D,20230109,000000,26.99,26.99,26.803,26.803,10701,0
+NDIV.US,D,20230110,000000,26.7749,27.0655,26.7749,27.0655,4898,0
+NDIV.US,D,20230111,000000,27.32,27.32,27.185,27.2761,532,0
+NDIV.US,D,20230112,000000,27.4,28.01,27.4,27.942,5542,0
+NDIV.US,D,20230113,000000,27.8,27.8875,27.71,27.8875,4600,0
+NDIV.US,D,20230117,000000,27.795,27.8099,27.7,27.7245,2066,0
+NDIV.US,D,20230118,000000,28.25,28.25,27.5995,27.5995,1231,0
+NDIV.US,D,20230119,000000,27.58,27.8594,27.5,27.8594,9106,0
+NDIV.US,D,20230120,000000,27.82,28.0737,27.82,28.0737,6066,0
+NDIV.US,D,20230123,000000,28.3059,28.33,28.19,28.2315,1390,0
+NDIV.US,D,20230124,000000,28.5,28.5,28.09,28.1807,5724,0
+NDIV.US,D,20230125,000000,27.9,28.2139,27.8801,28.2139,524,0
+NDIV.US,D,20230126,000000,28.395,28.395,28.15,28.3937,4177,0
+NDIV.US,D,20230127,000000,28.06,28.1292,28.06,28.1292,347,0
+NDIV.US,D,20230130,000000,27.85,27.88,27.5838,27.5838,2514,0
+NDIV.US,D,20230131,000000,27.66,27.9897,27.66,27.9897,81478,0
+NDIV.US,D,20230201,000000,27.76,27.8,27.16,27.5986,4908,0
+NDIV.US,D,20230202,000000,27.42,27.42,27.1001,27.2346,1372,0
+NDIV.US,D,20230203,000000,27.33,27.3341,27.165,27.1689,4850,0
+NDIV.US,D,20230206,000000,27,27,26.65,26.895,17335,0
+NDIV.US,D,20230207,000000,26.9999,27.2987,26.835,27.2987,2114,0
+NDIV.US,D,20230208,000000,27.29,27.29,27.0319,27.0346,628,0
+NDIV.US,D,20230209,000000,26.98,26.98,26.59,26.6085,1453,0
+NDIV.US,D,20230210,000000,26.9783,27.1804,26.9783,27.1804,493,0
+NDIV.US,D,20230213,000000,27.11,27.37,27.11,27.3086,2442,0
+NDIV.US,D,20230214,000000,27.365,27.47,27.32,27.4673,1679,0
+NDIV.US,D,20230215,000000,26.8776,27.0082,26.67,26.9992,3292,0
+NDIV.US,D,20230216,000000,27,27.055,26.8745,26.8745,1021,0
+NDIV.US,D,20230217,000000,26.155,26.16,26.1235,26.1235,1417,0
+NDIV.US,D,20230221,000000,26.09,26.09,25.6172,25.6172,2944,0
+NDIV.US,D,20230222,000000,25.5829,25.5829,25.5829,25.5829,65,0
+NDIV.US,D,20230223,000000,26.02,26.2238,26.02,26.2238,1949,0
+NDIV.US,D,20230224,000000,25.6899,25.8829,25.6894,25.8829,1657,0
+NDIV.US,D,20230227,000000,26.4,26.4,25.9525,25.9525,2599,0
+NDIV.US,D,20230228,000000,25.97,25.97,25.7542,25.7542,3960,0
+NDIV.US,D,20230301,000000,25.937,26.21,25.937,26.1775,905,0
+NDIV.US,D,20230302,000000,26.08,26.4128,26.08,26.4128,6404,0
+NDIV.US,D,20230303,000000,26.4,26.9199,26.4,26.8604,7502,0
+NDIV.US,D,20230306,000000,26.7159,26.725,26.6199,26.6532,1461,0
+NDIV.US,D,20230307,000000,26.2082,26.29,26.1,26.1701,1849,0
+NDIV.US,D,20230308,000000,26.405,26.44,26.2399,26.2494,2808,0
+NDIV.US,D,20230309,000000,25.8419,25.8419,25.6667,25.6667,787,0
+NDIV.US,D,20230310,000000,25.7,25.7,25.145,25.1835,3275,0
+NDIV.US,D,20230313,000000,25,25,24.6,24.8363,3367,0
+NDIV.US,D,20230314,000000,25.2943,25.2943,25.0046,25.0046,261,0
+NDIV.US,D,20230315,000000,23.54,23.73,23.3677,23.695,6557,0
+NDIV.US,D,20230316,000000,23.5,23.9881,23.5,23.9881,2096,0
+NDIV.US,D,20230317,000000,23.5,23.6914,23.5,23.6914,541,0
+NDIV.US,D,20230320,000000,23.92,24.2,23.92,24.0822,5710,0
+NDIV.US,D,20230321,000000,24.6,24.6,24.4398,24.5871,4665,0
+NDIV.US,D,20230322,000000,24.46,24.46,24.2719,24.2719,100,0
+NDIV.US,D,20230323,000000,24.67,24.67,23.84,23.9237,11584,0
+NDIV.US,D,20230324,000000,23.89,24.15,23.8892,24.1332,2206,0
+NDIV.US,D,20230327,000000,24.16,24.6103,24.16,24.5499,1639,0
+NDIV.US,D,20230328,000000,24.81,24.94,24.81,24.8477,424,0
+NDIV.US,D,20230329,000000,24.85,24.96,24.8489,24.9325,6532,0
+NDIV.US,D,20230330,000000,25,25.0546,25,25.0546,323,0
+NDIV.US,D,20230331,000000,25.0802,25.29,25.0802,25.1986,736,0
+NDIV.US,D,20230403,000000,25.878,25.878,25.6999,25.8472,1977,0
+NDIV.US,D,20230404,000000,25.87,25.87,25.25,25.41,5844,0
+NDIV.US,D,20230405,000000,25.41,25.5013,25.41,25.5013,241,0
+NDIV.US,D,20230406,000000,25.35,25.39,25.2334,25.2334,730,0
+NDIV.US,D,20230410,000000,25.53,25.71,25.53,25.6299,2145,0
+NDIV.US,D,20230411,000000,26.27,26.27,26.196,26.196,1136,0
+NDIV.US,D,20230412,000000,26.33,26.35,26.2254,26.2254,715,0
+NDIV.US,D,20230413,000000,26.34,26.46,26.31,26.4462,2169,0
+NDIV.US,D,20230414,000000,26.47,26.51,26.41,26.5068,2418,0
+NDIV.US,D,20230417,000000,26.52,26.52,26.46,26.4824,1608,0
+NDIV.US,D,20230418,000000,26.3998,26.485,26.3998,26.485,3542,0
+NDIV.US,D,20230419,000000,26.2,26.2,25.975,26.1378,6336,0
+NDIV.US,D,20230420,000000,26.1,26.1,25.85,25.8952,7292,0
+NDIV.US,D,20230421,000000,25.53,25.57,25.395,25.4818,9292,0
+NDIV.US,D,20230424,000000,25.68,25.8002,25.68,25.8002,1916,0
+NDIV.US,D,20230425,000000,25.5,25.5,25.1799,25.19,1788,0
+NDIV.US,D,20230426,000000,24.885,24.89,24.67,24.776,4788,0
+NDIV.US,D,20230427,000000,24.77,24.96,24.7,24.8849,4689,0
+NDIV.US,D,20230428,000000,25.0599,25.48,25.0599,25.3863,2282,0
+NDIV.US,D,20230501,000000,25.365,25.365,25.2315,25.2633,1623,0
+NDIV.US,D,20230502,000000,24.9699,24.9699,24.2501,24.4752,5335,0
+NDIV.US,D,20230503,000000,24.69,24.69,24.25,24.2739,3877,0
+NDIV.US,D,20230504,000000,24.01,24.3,24,24.0514,2097,0
+NDIV.US,D,20230505,000000,24.85,24.9136,24.75,24.9136,1996,0
+NDIV.US,D,20230508,000000,25.2,25.31,24.9672,24.9672,4771,0
+NDIV.US,D,20230509,000000,24.9,24.99,24.79,24.8894,3751,0
+NDIV.US,D,20230510,000000,24.889,24.889,24.73,24.8333,2789,0
+NDIV.US,D,20230511,000000,24.45,24.57,24.36,24.5429,1852,0
+NDIV.US,D,20230512,000000,24.73,24.73,24.45,24.6535,15309,0
+NDIV.US,D,20230515,000000,24.82,24.98,24.785,24.9307,6323,0
+NDIV.US,D,20230516,000000,24.77,24.77,24.4677,24.4677,3112,0
+NDIV.US,D,20230517,000000,24.56,24.85,24.515,24.7698,3748,0
+NDIV.US,D,20230518,000000,24.59,24.9489,24.505,24.9489,6157,0
+NDIV.US,D,20230519,000000,25.125,25.14,24.93,25.0035,4596,0
+NDIV.US,D,20230522,000000,25.06,25.2,25.06,25.1181,2878,0
+NDIV.US,D,20230523,000000,25.12,25.3936,25.12,25.1491,3039,0
+NDIV.US,D,20230524,000000,25.0705,25.1,24.95,24.9739,1680,0
+NDIV.US,D,20230525,000000,25.24,25.24,24.439,24.5071,2683,0
+NDIV.US,D,20230526,000000,24.322,24.37,24.26,24.3554,3842,0
+NDIV.US,D,20230530,000000,24.52,24.52,23.9,24.0394,5303,0
+NDIV.US,D,20230531,000000,23.8,23.8,23.67,23.7199,1812,0
+NDIV.US,D,20230601,000000,23.7681,24.18,23.7681,24.0278,2908,0
+NDIV.US,D,20230602,000000,24.5393,24.9,24.5393,24.86,1498,0
+NDIV.US,D,20230605,000000,25.0974,25.0974,24.7194,24.7194,665,0
+NDIV.US,D,20230606,000000,24.84,24.9484,24.33,24.9484,903,0
+NDIV.US,D,20230607,000000,25.3586,25.4485,25.33,25.4485,1945,0
+NDIV.US,D,20230608,000000,25.46,25.51,25.37,25.4358,11057,0
+NDIV.US,D,20230609,000000,25.69,25.69,25.3,25.3453,1073,0
+NDIV.US,D,20230612,000000,25.52,25.52,25.1202,25.2071,1506,0
+NDIV.US,D,20230613,000000,25.705,25.7101,25.4781,25.4781,1596,0
+NDIV.US,D,20230614,000000,25.75,25.75,25.29,25.3707,2907,0
+NDIV.US,D,20230615,000000,25.12,25.82,25.12,25.7287,16345,0
+NDIV.US,D,20230616,000000,25.7,25.77,25.7,25.7535,5884,0
+NDIV.US,D,20230620,000000,25.27,25.36,25.2057,25.3454,3587,0
+NDIV.US,D,20230621,000000,25.33,25.62,25.32,25.5516,4064,0
+NDIV.US,D,20230622,000000,25.21,25.22,25.17,25.1867,2683,0
+NDIV.US,D,20230623,000000,25,25,24.8025,24.88,15820,0
+NDIV.US,D,20230626,000000,25.34,25.35,25.1742,25.2386,2851,0
+NDIV.US,D,20230627,000000,25.09,25.3206,25.09,25.3206,2046,0
+NDIV.US,D,20230628,000000,25.42,25.42,24.9799,25.1711,7999,0
+NDIV.US,D,20230629,000000,25.33,25.48,25.24,25.4468,6126,0
+NDIV.US,D,20230630,000000,25.52,25.65,25.46,25.5498,2761,0
+NDIV.US,D,20230703,000000,25.835,25.8372,25.76,25.7984,2209,0
+NDIV.US,D,20230705,000000,25.86,25.86,25.49,25.5136,8088,0
+NDIV.US,D,20230706,000000,25.275,25.275,24.84,25.0203,3407,0
+NDIV.US,D,20230707,000000,25.205,25.69,25.205,25.5007,961,0
+NDIV.US,D,20230710,000000,25.55,25.67,25.48,25.5554,2249,0
+NDIV.US,D,20230711,000000,25.7,26.03,25.7,26.0267,5074,0
+NDIV.US,D,20230712,000000,26.4,26.4,26.22,26.281,7160,0
+NDIV.US,D,20230713,000000,26.5491,26.57,26.3694,26.4933,1551,0
+NDIV.US,D,20230714,000000,26.1423,26.1423,25.8405,25.8405,1035,0
+NDIV.US,D,20230717,000000,25.8,25.88,25.7769,25.7769,3297,0
+NDIV.US,D,20230718,000000,25.65,26.23,25.65,26.1684,1238,0
+NDIV.US,D,20230719,000000,25.91,26.3399,25.91,26.264,848,0
+NDIV.US,D,20230720,000000,26.3001,26.42,26.3001,26.42,10188,0
+NDIV.US,D,20230721,000000,26.88,26.88,26.42,26.4739,1696,0
+NDIV.US,D,20230724,000000,26.79,26.82,26.6467,26.7322,939,0
+NDIV.US,D,20230725,000000,26.97,27,26.97,26.9735,1300,0
+NDIV.US,D,20230726,000000,26.89,26.92,26.872,26.8955,2416,0
+NDIV.US,D,20230727,000000,26.6495,26.79,26.401,26.401,1526,0
+NDIV.US,D,20230728,000000,26.4215,26.6611,26.4215,26.6611,2798,0
+NDIV.US,D,20230731,000000,27.0399,27.0399,27.01,27.0333,872,0
+NDIV.US,D,20230801,000000,26.8,26.85,26.6,26.8181,2333,0
+NDIV.US,D,20230802,000000,26.83,26.83,26.2322,26.3511,1403,0
+NDIV.US,D,20230803,000000,26.32,26.63,26.32,26.521,2417,0
+NDIV.US,D,20230804,000000,26.8,26.97,26.6278,26.6278,1999,0
+NDIV.US,D,20230807,000000,26.7,26.83,26.7,26.801,3031,0
+NDIV.US,D,20230808,000000,26.4,26.84,26.4,26.8028,1857,0
+NDIV.US,D,20230809,000000,27.34,27.34,26.9922,26.9922,2067,0
+NDIV.US,D,20230810,000000,26.99,27.1,26.87,26.9364,1383,0
+NDIV.US,D,20230811,000000,26.9442,27.1,26.9442,26.9879,1021,0
+NDIV.US,D,20230814,000000,27.27,27.27,26.64,26.7502,3304,0
+NDIV.US,D,20230815,000000,26.52,26.57,26.3158,26.3158,6534,0
+NDIV.US,D,20230816,000000,26.37,26.5,26.2387,26.25,8505,0
+NDIV.US,D,20230817,000000,26.11,26.71,26.11,26.47,4037,0
+NDIV.US,D,20230818,000000,26.342,26.57,26.34,26.5634,2942,0
+NDIV.US,D,20230821,000000,26.68,26.76,26.504,26.6091,10483,0
+NDIV.US,D,20230822,000000,26.5925,26.5925,26.52,26.5474,3181,0
+NDIV.US,D,20230823,000000,26.5,26.59,26.3262,26.55,4287,0
+NDIV.US,D,20230824,000000,26.5799,26.5799,26.4312,26.4312,414,0
+NDIV.US,D,20230825,000000,26.5,26.5496,26.36,26.5496,4031,0
+NDIV.US,D,20230828,000000,26.8475,26.8475,26.705,26.7867,1079,0
+NDIV.US,D,20230829,000000,26.69,26.846,26.655,26.846,1371,0
+NDIV.US,D,20230830,000000,26.975,26.99,26.9398,26.9398,1779,0
+NDIV.US,D,20230831,000000,26.9661,26.9661,26.8384,26.8611,1336,0
+NDIV.US,D,20230901,000000,27.22,27.3,27.1801,27.2634,3978,0
+NDIV.US,D,20230905,000000,27.4136,27.42,27.1889,27.1889,6253,0
+NDIV.US,D,20230906,000000,27.15,27.15,26.85,26.9989,3884,0
+NDIV.US,D,20230907,000000,27.01,27.02,26.8777,26.8796,2726,0
+NDIV.US,D,20230908,000000,27.145,27.145,27.0751,27.0751,443,0
+NDIV.US,D,20230911,000000,26.98,27.12,26.9137,26.9137,1015,0
+NDIV.US,D,20230912,000000,27.22,27.36,27.13,27.2701,9662,0
+NDIV.US,D,20230913,000000,27.25,27.25,27.09,27.1585,1706,0
+NDIV.US,D,20230914,000000,27.57,27.61,27.5506,27.5506,4491,0
+NDIV.US,D,20230915,000000,27.55,27.55,27.364,27.364,6702,0
+NDIV.US,D,20230918,000000,27,27.43,27,27.38,26984,0
+NDIV.US,D,20230919,000000,27.48,27.48,27.17,27.2255,8583,0
+NDIV.US,D,20230920,000000,27.31,27.31,27.0902,27.0902,647,0
+NDIV.US,D,20230921,000000,27,27,26.6261,26.6261,2827,0
+NDIV.US,D,20230922,000000,26.7,26.79,26.6371,26.6371,3224,0
+NDIV.US,D,20230925,000000,26.5462,26.89,26.5462,26.8832,5663,0
+NDIV.US,D,20230926,000000,26.74,26.74,26.54,26.5527,3626,0
+NDIV.US,D,20230927,000000,26.6417,26.78,26.6417,26.7494,3106,0
+NDIV.US,D,20230928,000000,26.9488,26.9488,26.78,26.8859,792,0
+NDIV.US,D,20230929,000000,26.9,26.9,26.58,26.62,1812,0
+NDIV.US,D,20231002,000000,26.1855,26.24,25.87,25.9669,4671,0
+NDIV.US,D,20231003,000000,25.6777,25.7398,25.6777,25.7398,1212,0
+NDIV.US,D,20231004,000000,25.2401,25.3,25.045,25.17,5212,0
+NDIV.US,D,20231005,000000,25.205,25.21,25.15,25.175,1522,0
+NDIV.US,D,20231006,000000,25.28,25.597,25.28,25.597,347,0
+NDIV.US,D,20231009,000000,25.7,26.33,25.7,26.244,1691,0
+NDIV.US,D,20231010,000000,26.17,26.575,26.17,26.51,2434,0
+NDIV.US,D,20231011,000000,26.51,26.561,26.36,26.561,1219,0
+NDIV.US,D,20231012,000000,26.61,26.61,26.4748,26.5005,757,0
+NDIV.US,D,20231013,000000,26.8601,26.94,26.8601,26.8728,4820,0
+NDIV.US,D,20231016,000000,27.159,27.159,27.159,27.159,367,0
+NDIV.US,D,20231017,000000,27.27,27.38,27.27,27.3596,2556,0
+NDIV.US,D,20231018,000000,27.7,27.7,27.25,27.34,6220,0
+NDIV.US,D,20231019,000000,27.51,27.51,27.17,27.222,690,0
+NDIV.US,D,20231020,000000,26.92,26.92,26.8919,26.8919,1095,0
+NDIV.US,D,20231023,000000,26.5069,26.7,26.47,26.5081,2056,0
+NDIV.US,D,20231024,000000,26.6999,26.6999,26.487,26.487,3192,0
+NDIV.US,D,20231025,000000,26.73,26.73,26.39,26.43,11048,0
+NDIV.US,D,20231026,000000,26.35,26.4336,26.2704,26.4336,865,0
+NDIV.US,D,20231027,000000,26.65,26.65,26.0301,26.0838,1275,0
+NDIV.US,D,20231030,000000,26.23,26.23,25.9688,26.1182,7194,0
+NDIV.US,D,20231031,000000,26.15,26.15,26.06,26.0999,682,0
+NDIV.US,D,20231101,000000,26.195,26.24,26.18,26.1951,1739,0
+NDIV.US,D,20231102,000000,26.7901,26.9491,26.7901,26.9491,9499,0
+NDIV.US,D,20231103,000000,27.11,27.11,26.97,26.97,2318,0
+NDIV.US,D,20231106,000000,27,27,26.7825,26.7825,2363,0
+NDIV.US,D,20231107,000000,26.5,26.5,26.26,26.2621,4909,0
+NDIV.US,D,20231108,000000,26.03,26.03,25.86,25.86,1975,0
+NDIV.US,D,20231109,000000,26.04,26.0612,25.8665,25.8665,2263,0
+NDIV.US,D,20231110,000000,25.88,26.175,25.87,26.175,5622,0
+NDIV.US,D,20231113,000000,26.44,26.44,26.1801,26.32,2274,0
+NDIV.US,D,20231114,000000,26.9,26.9,26.79,26.7985,397,0
+NDIV.US,D,20231115,000000,26.9999,27.0115,26.8655,26.8655,1402,0
+NDIV.US,D,20231116,000000,26.5417,26.5547,26.3714,26.5547,7098,0
+NDIV.US,D,20231117,000000,26.6,27.01,26.55,26.9555,4734,0
+NDIV.US,D,20231120,000000,27.1598,27.1598,27.01,27.01,4271,0
+NDIV.US,D,20231121,000000,27.15,27.16,27.0365,27.0365,805,0
+NDIV.US,D,20231122,000000,26.72,27.0115,26.72,27.0115,716,0
+NDIV.US,D,20231124,000000,27.1774,27.2001,27.1396,27.1396,5601,0
+NDIV.US,D,20231127,000000,27.07,27.07,26.89,27.0206,2142,0
+NDIV.US,D,20231128,000000,26.9,27.12,26.9,27.0202,1753,0
+NDIV.US,D,20231129,000000,26.97,27.095,26.97,26.98,2329,0
+NDIV.US,D,20231130,000000,27.02,27.1215,27.005,27.1215,4990,0
+NDIV.US,D,20231201,000000,27,27.5,27,27.442,2637,0
+NDIV.US,D,20231204,000000,27.26,27.2685,27.22,27.2685,2331,0
+NDIV.US,D,20231205,000000,27.1,27.1,26.8549,26.8549,2860,0
+NDIV.US,D,20231206,000000,27.16,27.16,26.5194,26.5194,3932,0
+NDIV.US,D,20231207,000000,26.33,26.59,26.33,26.48,57269,0
+NDIV.US,D,20231208,000000,26.7618,26.7849,26.7618,26.7849,713,0
+NDIV.US,D,20231211,000000,26.6924,26.755,26.59,26.6682,7979,0
+NDIV.US,D,20231212,000000,26.41,26.41,26.19,26.2917,4580,0
+NDIV.US,D,20231213,000000,26.2317,26.92,26.2317,26.901,4747,0
+NDIV.US,D,20231214,000000,27.09,27.535,27.09,27.39,1125,0
+NDIV.US,D,20231215,000000,27.19,27.27,27.1888,27.2375,2815,0
+NDIV.US,D,20231218,000000,27.6364,27.6364,27.4676,27.4676,1762,0
+NDIV.US,D,20231219,000000,27.6499,27.7486,27.6499,27.7486,1572,0
+NDIV.US,D,20231220,000000,27.9,27.9,27.4461,27.4461,2062,0
+NDIV.US,D,20231221,000000,27.6,27.7631,27.6,27.7631,904,0
+NDIV.US,D,20231222,000000,28.08,28.0899,27.9085,27.9085,13803,0
+NDIV.US,D,20231226,000000,28.01,28.27,28.01,28.1895,1000,0
+NDIV.US,D,20231227,000000,28.06,28.07,27.9,27.9512,8179,0
+NDIV.US,D,20231228,000000,28.0399,28.0399,27.7324,27.7324,507,0
+NDIV.US,D,20231229,000000,27.675,27.675,27.59,27.5934,1817,0
+NDIV.US,D,20240102,000000,28,28,27.63,27.646,5747,0
+NDIV.US,D,20240103,000000,27.48,27.9,27.48,27.7531,33570,0
+NDIV.US,D,20240104,000000,28.14,28.14,27.5233,27.5233,389,0
+NDIV.US,D,20240105,000000,27.88,27.88,27.52,27.5839,5571,0
+NDIV.US,D,20240108,000000,27.18,27.54,27.08,27.537,2959,0
+NDIV.US,D,20240109,000000,27.06,27.21,27.01,27.1066,7466,0
+NDIV.US,D,20240110,000000,26.89,26.9897,26.87,26.9226,2665,0
+NDIV.US,D,20240111,000000,26.82,26.8934,26.77,26.8934,5053,0
+NDIV.US,D,20240112,000000,27.13,27.13,27.02,27.0545,77052,0
+NDIV.US,D,20240116,000000,27,27,26.5694,26.63,5060,0
+NDIV.US,D,20240117,000000,26.29,26.2901,26.1987,26.2511,1843,0
+NDIV.US,D,20240118,000000,26.35,26.35,26.1048,26.2769,6456,0
+NDIV.US,D,20240119,000000,26.16,26.2971,26.16,26.2971,6291,0
+NDIV.US,D,20240122,000000,26.45,26.45,26.2499,26.363,5253,0
+NDIV.US,D,20240123,000000,26.23,26.63,26.23,26.4697,8991,0
+NDIV.US,D,20240124,000000,26.4958,26.4958,26.4958,26.4958,373,0
+NDIV.US,D,20240125,000000,26.51,26.84,26.51,26.82,2752,0
+NDIV.US,D,20240126,000000,26.8658,27.01,26.8536,27.01,1431,0
+NDIV.US,D,20240129,000000,26.63,26.8986,26.63,26.8986,1939,0
+NDIV.US,D,20240130,000000,27.08,27.08,26.81,27.0226,962,0
+NDIV.US,D,20240131,000000,26.97,27.01,26.58,26.5853,2162,0
+NDIV.US,D,20240201,000000,26.86,26.8792,26.7047,26.7047,1893,0
+NDIV.US,D,20240202,000000,26.48,26.5,26.3606,26.4417,3173,0
+NDIV.US,D,20240205,000000,26.69,26.69,25.99,26.2517,4056,0
+NDIV.US,D,20240206,000000,26.29,26.35,26.29,26.3,2800,0
+NDIV.US,D,20240207,000000,26.35,26.35,26.235,26.3012,4117,0
+NDIV.US,D,20240208,000000,26.34,26.34,26.16,26.2982,2112,0
+NDIV.US,D,20240209,000000,26.05,26.16,26.05,26.1252,2178,0
+NDIV.US,D,20240212,000000,26.35,26.5993,26.35,26.5497,2222,0
+NDIV.US,D,20240213,000000,26.09,26.2301,25.9606,26.1199,2162,0
+NDIV.US,D,20240214,000000,26.23,26.23,26.15,26.1785,6870,0
+NDIV.US,D,20240215,000000,26.4701,26.8438,26.4701,26.749,6239,0
+NDIV.US,D,20240216,000000,26.9593,27.01,26.9593,26.966,744,0
+NDIV.US,D,20240220,000000,27.26,27.26,26.8,26.8344,3025,0
+NDIV.US,D,20240221,000000,27.12,27.12,27.055,27.1173,1274,0
+NDIV.US,D,20240222,000000,26.95,27.235,26.95,27.15,3312,0
+NDIV.US,D,20240223,000000,27.18,27.18,27.1472,27.1472,496,0
+NDIV.US,D,20240226,000000,27.06,27.06,26.94,27.0051,562,0
+NDIV.US,D,20240227,000000,26.9793,26.9793,26.94,26.9575,646,0
+NDIV.US,D,20240228,000000,26.95,26.95,26.7688,26.7688,651,0
+NDIV.US,D,20240229,000000,27.15,27.15,26.99,26.9922,5496,0
+NDIV.US,D,20240301,000000,27.15,27.3999,27.15,27.3306,4260,0
+NDIV.US,D,20240304,000000,27.98,27.98,27.2159,27.2159,5683,0
+NDIV.US,D,20240305,000000,27.47,27.49,27.3246,27.3246,1385,0
+NDIV.US,D,20240306,000000,27.63,27.64,27.4901,27.4901,588,0
+NDIV.US,D,20240307,000000,27.78,27.78,27.63,27.6902,2165,0
+NDIV.US,D,20240308,000000,27.65,27.65,27.59,27.6183,2286,0
+NDIV.US,D,20240311,000000,27.5,27.7455,27.5,27.7455,835,0
+NDIV.US,D,20240312,000000,28.04,28.04,27.6202,27.7794,4742,0
+NDIV.US,D,20240313,000000,28.06,28.3,28.06,28.1417,4264,0
+NDIV.US,D,20240314,000000,27.82,27.9566,27.82,27.9566,953,0
+NDIV.US,D,20240315,000000,28.3,28.3,28.03,28.0842,7647,0
+NDIV.US,D,20240318,000000,28.12,28.2092,28.1149,28.2092,5755,0
+NDIV.US,D,20240319,000000,28.1,28.43,28.1,28.31,3460,0
+NDIV.US,D,20240320,000000,28.456,28.6437,28.43,28.6437,752,0
+NDIV.US,D,20240321,000000,28.86,28.8698,28.7203,28.7708,11231,0
+NDIV.US,D,20240322,000000,29.07,29.07,28.5999,28.5999,6555,0
+NDIV.US,D,20240325,000000,28.29,28.89,28.29,28.8164,4164,0
+NDIV.US,D,20240326,000000,28.59,28.59,28.4345,28.4345,3648,0
+NDIV.US,D,20240327,000000,28.6308,28.8099,28.6308,28.763,2931,0
+NDIV.US,D,20240328,000000,28.77,29.1508,28.77,29.1508,1975,0
+NDIV.US,D,20240401,000000,30.57,30.57,29.1099,29.26,5105,0
+NDIV.US,D,20240402,000000,29.41,29.4707,29.3,29.4707,5543,0
+NDIV.US,D,20240403,000000,29.65,29.76,29.635,29.7527,5372,0
+NDIV.US,D,20240404,000000,30,30,29.65,29.6544,5402,0
+NDIV.US,D,20240405,000000,29.93,29.93,29.59,29.8041,11323,0
+NDIV.US,D,20240408,000000,29.9301,30.04,29.8701,29.9455,8508,0
+NDIV.US,D,20240409,000000,30.0344,30.1199,29.93,30.0134,1578,0
+NDIV.US,D,20240410,000000,29.9,29.9,29.67,29.8799,3866,0
+NDIV.US,D,20240411,000000,29.95,29.95,29.45,29.6975,4475,0
+NDIV.US,D,20240412,000000,29.9033,30,29.3563,29.3563,15356,0
+NDIV.US,D,20240415,000000,29.68,29.68,29.09,29.1191,3501,0
+NDIV.US,D,20240416,000000,29,29,28.71,28.7713,1803,0
+NDIV.US,D,20240417,000000,29.09,29.09,28.71,28.83,2404,0
+NDIV.US,D,20240418,000000,29.0299,29.125,28.71,28.841,6411,0
+NDIV.US,D,20240419,000000,29.09,29.22,29.08,29.1101,4076,0
+NDIV.US,D,20240422,000000,29.23,29.33,29.1055,29.2421,2907,0
+NDIV.US,D,20240423,000000,29.1081,29.28,29.1081,29.2505,1070,0
+NDIV.US,D,20240424,000000,30.3,30.3,29.14,29.3022,3136,0
+NDIV.US,D,20240425,000000,29.74,29.74,29.0323,29.3466,3708,0
+NDIV.US,D,20240426,000000,29.31,29.35,29.12,29.2815,10975,0
+NDIV.US,D,20240429,000000,29.3528,29.45,29.32,29.4476,5614,0
+NDIV.US,D,20240430,000000,29.2501,29.32,28.7938,28.7938,5286,0
+NDIV.US,D,20240501,000000,28.4399,28.8989,28.34,28.8989,3694,0
+NDIV.US,D,20240502,000000,28.76,28.91,28.76,28.7762,1667,0
+NDIV.US,D,20240503,000000,28.9965,29.05,28.84,28.9915,3819,0
+NDIV.US,D,20240506,000000,29.2717,29.31,29.16,29.2304,4391,0
+NDIV.US,D,20240507,000000,29.43,29.43,29.31,29.4158,5355,0
+NDIV.US,D,20240508,000000,29.42,29.57,29.4162,29.4956,6022,0
+NDIV.US,D,20240509,000000,29.73,29.82,29.58,29.81,4548,0
+NDIV.US,D,20240510,000000,29.6892,29.69,29.5548,29.68,912,0
+NDIV.US,D,20240513,000000,29.57,29.59,29.5639,29.5639,751,0
+NDIV.US,D,20240514,000000,29.63,29.78,29.57,29.7161,2429,0
+NDIV.US,D,20240515,000000,29.5489,29.6033,29.5201,29.6033,1166,0
+NDIV.US,D,20240516,000000,29.7,29.7,29.555,29.59,3794,0
+NDIV.US,D,20240517,000000,29.55,29.72,29.43,29.7116,1766,0
+NDIV.US,D,20240520,000000,29.845,29.9,29.7201,29.8344,2249,0
+NDIV.US,D,20240521,000000,29.81,29.81,29.6915,29.7139,784,0
+NDIV.US,D,20240522,000000,29.4192,29.52,29.2994,29.3408,2967,0
+NDIV.US,D,20240523,000000,29.8,29.8,29.0464,29.0464,1132,0
+NDIV.US,D,20240524,000000,29.225,29.28,29.1001,29.1412,2528,0
+NDIV.US,D,20240528,000000,29.45,29.45,29.26,29.3464,1223,0
+NDIV.US,D,20240529,000000,29.31,29.31,28.8901,28.9527,1158,0
+NDIV.US,D,20240530,000000,28.88,28.94,28.8277,28.9398,1359,0
+NDIV.US,D,20240531,000000,29.09,29.36,28.98,29.3566,2182,0
+NDIV.US,D,20240603,000000,29.46,29.46,28.802,28.854,2737,0
+NDIV.US,D,20240604,000000,28.4502,28.63,28.4301,28.6286,1908,0
+NDIV.US,D,20240605,000000,28.48,28.73,28.48,28.7279,1540,0
+NDIV.US,D,20240606,000000,28.7,28.8408,28.69,28.8408,2414,0
+NDIV.US,D,20240607,000000,28.87,28.94,28.6758,28.6758,1098,0
+NDIV.US,D,20240610,000000,28.89,28.935,28.6501,28.9286,1702,0
+NDIV.US,D,20240611,000000,28.81,28.8699,28.8071,28.8071,790,0
+NDIV.US,D,20240612,000000,28.8,28.8,28.71,28.7679,2441,0
+NDIV.US,D,20240613,000000,28.46,28.48,28.42,28.4386,1304,0
+NDIV.US,D,20240614,000000,28.36,28.36,27.998,28.0735,25870,0
+NDIV.US,D,20240617,000000,27.87,28.15,27.87,28.1114,6081,0
+NDIV.US,D,20240618,000000,28.3758,28.3758,28.22,28.2542,4215,0
+NDIV.US,D,20240620,000000,28.13,28.53,28.0001,28.4388,6739,0
+NDIV.US,D,20240621,000000,28.5199,28.5199,28.3884,28.3884,964,0
+NDIV.US,D,20240624,000000,28.78,29.0058,28.78,29.0058,1890,0
+NDIV.US,D,20240625,000000,28.7205,28.8799,28.7205,28.877,2776,0
+NDIV.US,D,20240626,000000,28.6,28.7839,28.6,28.7839,1261,0
+NDIV.US,D,20240627,000000,28.735,28.735,28.6599,28.6767,2199,0
+NDIV.US,D,20240628,000000,28.81,28.81,28.7299,28.7646,979,0
+NDIV.US,D,20240701,000000,28.71,29.0091,28.7,28.7,15092,0
+NDIV.US,D,20240702,000000,28.91,28.99,28.6994,28.8036,6639,0
+NDIV.US,D,20240703,000000,29.04,29.07,29.0204,29.0204,2458,0
+NDIV.US,D,20240705,000000,28.96,28.96,28.69,28.82,4567,0
+NDIV.US,D,20240708,000000,28.72,28.72,28.6401,28.6865,1274,0
+NDIV.US,D,20240709,000000,28.53,28.6401,28.53,28.586,1055,0
+NDIV.US,D,20240710,000000,28.39,28.65,28.39,28.6383,887,0
+NDIV.US,D,20240711,000000,28.85,28.891,28.73,28.891,2455,0
+NDIV.US,D,20240712,000000,29.0299,29.09,28.969,29.0423,4249,0
+NDIV.US,D,20240715,000000,29.19,29.305,29,29.1821,4671,0
+NDIV.US,D,20240716,000000,29.206,29.3309,29.206,29.3309,569,0
+NDIV.US,D,20240717,000000,29.65,29.65,29.4803,29.4803,2978,0
+NDIV.US,D,20240718,000000,29.53,29.7,29.5075,29.5075,2094,0
+NDIV.US,D,20240719,000000,29.5,29.5,29.3713,29.4274,6851,0
+NDIV.US,D,20240722,000000,29.343,29.53,29.2539,29.4745,10464,0
+NDIV.US,D,20240723,000000,29.32,29.32,29.18,29.2577,3080,0
+NDIV.US,D,20240724,000000,29.0899,29.0899,28.9175,28.9175,3386,0
+NDIV.US,D,20240725,000000,28.88,29.2099,28.88,29.012,3070,0
+NDIV.US,D,20240726,000000,29.21,29.24,28.9303,29.1622,1760,0
+NDIV.US,D,20240729,000000,29.14,29.14,28.93,29.0405,1608,0
+NDIV.US,D,20240730,000000,28.77,29.12,28.77,29.0993,1710,0
+NDIV.US,D,20240731,000000,29.48,29.48,29.25,29.3563,2303,0
+NDIV.US,D,20240801,000000,29.36,29.41,28.7,28.8441,21950,0
+NDIV.US,D,20240802,000000,28.7,28.7,27.72,27.9552,99669,0
+NDIV.US,D,20240805,000000,27.12,27.4699,27.03,27.3,9952,0
+NDIV.US,D,20240806,000000,27.49,27.81,27.49,27.781,1446,0
+NDIV.US,D,20240807,000000,28.12,28.19,27.7555,27.7555,937,0
+NDIV.US,D,20240808,000000,27.946,28.1886,27.946,28.1886,2548,0
+NDIV.US,D,20240809,000000,28.1354,28.165,28.0741,28.1146,1034,0
+NDIV.US,D,20240812,000000,28.33,28.34,28.0869,28.17,2013,0
+NDIV.US,D,20240813,000000,28.11,28.1256,28.11,28.1256,385,0
+NDIV.US,D,20240814,000000,28.13,28.3613,28.13,28.3613,2044,0
+NDIV.US,D,20240815,000000,28.2,28.74,28.2,28.6621,3780,0
+NDIV.US,D,20240816,000000,28.58,28.8509,28.58,28.8509,1586,0
+NDIV.US,D,20240819,000000,29.0548,29.0548,29.0548,29.0548,189,0
+NDIV.US,D,20240820,000000,28.7,28.7,28.5401,28.5846,1720,0
+NDIV.US,D,20240821,000000,28.61,28.6445,28.61,28.6445,369,0
+NDIV.US,D,20240822,000000,28.7,28.7,28.5746,28.5746,248,0
+NDIV.US,D,20240823,000000,28.76,29.0532,28.76,29.0532,943,0
+NDIV.US,D,20240826,000000,29.53,29.54,29.32,29.3317,2992,0
+NDIV.US,D,20240827,000000,29.1119,29.1119,29.1119,29.1119,298,0
+NDIV.US,D,20240828,000000,29.03,29.03,28.86,28.9399,1463,0
+NDIV.US,D,20240829,000000,28.975,29.134,28.975,29.134,751,0
+NDIV.US,D,20240830,000000,29.025,29.1998,28.95,29.1998,4983,0
+NDIV.US,D,20240903,000000,29.6,29.6,28.35,28.5,2764,0
+NDIV.US,D,20240904,000000,28.6217,28.69,28.39,28.3911,1101,0
+NDIV.US,D,20240905,000000,28.435,28.44,28.33,28.3389,1157,0
+NDIV.US,D,20240906,000000,28.36,28.475,27.94,28.0089,6544,0
+NDIV.US,D,20240909,000000,27.97,28.295,27.97,28.1268,4825,0
+NDIV.US,D,20240910,000000,27.8699,27.8699,27.6818,27.845,4698,0
+NDIV.US,D,20240911,000000,27.78,27.86,27.57,27.8455,1963,0
+NDIV.US,D,20240912,000000,27.9801,28.0445,27.9801,28.0445,1083,0
+NDIV.US,D,20240913,000000,28.255,28.3,28.17,28.2823,3321,0
+NDIV.US,D,20240916,000000,28.36,28.5199,28.36,28.5045,2462,0
+NDIV.US,D,20240917,000000,28.61,28.67,28.56,28.5906,1882,0
+NDIV.US,D,20240918,000000,28.61,28.8,28.53,28.5568,886,0
+NDIV.US,D,20240919,000000,28.65,28.81,28.64,28.6789,992,0
+NDIV.US,D,20240920,000000,28.48,28.6087,28.47,28.5057,1470,0
+NDIV.US,D,20240923,000000,28.765,28.8101,28.765,28.7682,1516,0
+NDIV.US,D,20240924,000000,28.8,29.1199,28.8,29.0165,2253,0
+NDIV.US,D,20240925,000000,28.713,28.7193,28.705,28.7069,1223,0
+NDIV.US,D,20240926,000000,28.594,28.594,28.4467,28.4467,1406,0
+NDIV.US,D,20240927,000000,28.55,28.5579,28.45,28.5579,1007,0
+NDIV.US,D,20240930,000000,28.43,28.5647,28.43,28.5647,748,0
+NDIV.US,D,20241001,000000,28.8528,28.94,28.78,28.9023,1357,0
+NDIV.US,D,20241002,000000,29.27,29.27,28.95,29.1099,4032,0
+NDIV.US,D,20241003,000000,28.9599,29.3388,28.89,29.3388,2521,0
+NDIV.US,D,20241004,000000,29.4558,29.55,29.39,29.5183,2591,0
+NDIV.US,D,20241007,000000,29.6,29.62,29.49,29.5407,2556,0
+NDIV.US,D,20241008,000000,29.39,29.39,28.93,29.0296,10753,0
+NDIV.US,D,20241009,000000,28.905,29.0792,28.905,29.0792,574,0
+NDIV.US,D,20241010,000000,29.02,29.275,29.02,29.2563,3971,0
+NDIV.US,D,20241011,000000,29.38,29.43,29.38,29.4123,1284,0
+NDIV.US,D,20241014,000000,29.2,29.3684,29.2,29.3408,8760,0
+NDIV.US,D,20241015,000000,28.97,28.97,28.7446,28.7446,426,0
+NDIV.US,D,20241016,000000,28.86,28.887,28.8394,28.8394,911,0
+NDIV.US,D,20241017,000000,28.845,28.88,28.845,28.8462,1171,0
+NDIV.US,D,20241018,000000,28.77,28.8591,28.65,28.8591,1610,0
+NDIV.US,D,20241021,000000,28.96,28.96,28.62,28.62,2235,0
+NDIV.US,D,20241022,000000,28.64,28.7177,28.64,28.7177,672,0
+NDIV.US,D,20241023,000000,28.51,28.5105,28.51,28.5105,580,0
+NDIV.US,D,20241024,000000,28.487623,28.6071,28.487623,28.6071,653,0
+NDIV.US,D,20241025,000000,28.5996,28.5996,28.5996,28.5996,412,0
+NDIV.US,D,20241028,000000,28.3713,28.4798,28.34,28.4463,1404,0
+NDIV.US,D,20241029,000000,28.22,28.23,28.095,28.2047,3064,0
+NDIV.US,D,20241030,000000,28.1101,28.252,28.1101,28.1938,2064,0
+NDIV.US,D,20241031,000000,28.24,28.24,28.1039,28.1039,697,0
+NDIV.US,D,20241101,000000,28.245,28.245,27.79,27.79,2625,0
+NDIV.US,D,20241104,000000,28.09,28.245,28.08,28.1172,1704,0
+NDIV.US,D,20241105,000000,28.2564,28.4099,28.2564,28.3327,901,0
+NDIV.US,D,20241106,000000,28.75,28.9266,28.74,28.9266,1101,0
+NDIV.US,D,20241107,000000,28.93,28.9403,28.9148,28.9148,1678,0
+NDIV.US,D,20241108,000000,28.7678,28.7678,28.55,28.7315,1835,0
+NDIV.US,D,20241111,000000,28.8201,28.9091,28.67,28.8764,3739,0
+NDIV.US,D,20241112,000000,28.8505,28.8505,28.445,28.4886,3324,0
+NDIV.US,D,20241113,000000,28.4601,28.68,28.4601,28.5851,1520,0
+NDIV.US,D,20241114,000000,28.8,28.8584,28.69,28.8584,1216,0
+NDIV.US,D,20241115,000000,29.0101,29.0112,28.92,28.92,5379,0
+NDIV.US,D,20241118,000000,28.94,29.2317,28.94,29.2317,3749,0
+NDIV.US,D,20241119,000000,29.23,29.23,29.16,29.2075,3441,0
+NDIV.US,D,20241120,000000,29.25,29.3459,29.14,29.3459,3028,0
+NDIV.US,D,20241121,000000,29.4,29.7706,29.4,29.7706,2137,0
+NDIV.US,D,20241122,000000,29.89,30.008,29.89,30.008,1865,0
+NDIV.US,D,20241125,000000,30,30,29.59,29.6582,15477,0
+NDIV.US,D,20241126,000000,29.46,29.5598,29.46,29.5031,2257,0
+NDIV.US,D,20241127,000000,29.56,29.6899,29.4741,29.4741,1351,0
+NDIV.US,D,20241129,000000,29.605,29.81,29.605,29.7401,1766,0
+NDIV.US,D,20241202,000000,29.6,29.6,29.29,29.4574,3658,0
+NDIV.US,D,20241203,000000,29.49,29.5646,29.49,29.5646,924,0
+NDIV.US,D,20241204,000000,29.41,29.4101,29.04,29.0501,7865,0
+NDIV.US,D,20241205,000000,29.22,29.3688,29.11,29.2362,3398,0
+NDIV.US,D,20241206,000000,29,29,28.67,28.7821,1960,0
+NDIV.US,D,20241209,000000,29.1755,29.1755,28.7497,28.7497,1512,0
+NDIV.US,D,20241210,000000,28.676,28.91,28.5381,28.5381,437,0
+NDIV.US,D,20241211,000000,28.61,28.86,28.61,28.8182,1229,0
+NDIV.US,D,20241212,000000,28.65,28.65,28.6,28.641,1303,0
+NDIV.US,D,20241213,000000,28.5,28.5,28.43,28.4821,1637,0
+NDIV.US,D,20241216,000000,28.17,28.17,27.82,27.887,4634,0
+NDIV.US,D,20241217,000000,27.69,27.7475,27.58,27.7475,3447,0
+NDIV.US,D,20241218,000000,27.635,27.635,26.87,26.9535,11546,0
+NDIV.US,D,20241219,000000,27.05,27.05,26.83,26.919,4561,0
+NDIV.US,D,20241220,000000,27.2826,27.2826,26.96,27.1704,1375,0
+NDIV.US,D,20241223,000000,27.12,27.37,27.12,27.35,2790,0
+NDIV.US,D,20241224,000000,27.43,27.63,27.43,27.6054,1937,0
+NDIV.US,D,20241226,000000,27.54,27.54,27.4439,27.4439,477,0
+NDIV.US,D,20241227,000000,27.46,27.53,27.26,27.4318,5592,0
+NDIV.US,D,20241230,000000,27.14,27.4001,27.12,27.4001,4945,0
+NDIV.US,D,20241231,000000,27.73,27.73,27.55,27.6643,2495,0
+NDIV.US,D,20250102,000000,28.1,28.17,27.96,28.17,1486,0
+NDIV.US,D,20250103,000000,28.25,28.26,28.25,28.2585,621,0
+NDIV.US,D,20250106,000000,28.63,28.63,28.26,28.3037,3438,0
+NDIV.US,D,20250107,000000,28.615,28.615,28.42,28.4498,6026,0
+NDIV.US,D,20250108,000000,28.4134,28.5829,28.375,28.5829,3374,0
+NDIV.US,D,20250110,000000,28.909,28.909,28.47,28.5537,2979,0
+NDIV.US,D,20250113,000000,28.88,29.0631,28.88,28.96,1534,0
+NDIV.US,D,20250114,000000,29,29.37,29,29.37,10101,0
+NDIV.US,D,20250115,000000,29.68,29.68,29.5601,29.578,4171,0
+NDIV.US,D,20250116,000000,29.6216,29.7299,29.58,29.6998,4611,0
+NDIV.US,D,20250117,000000,29.7799,29.89,29.73,29.8462,9752,0
+NDIV.US,D,20250121,000000,29.8741,30.37,29.8741,30.37,5315,0
+NDIV.US,D,20250122,000000,30.09,30.16,29.7706,29.7774,12354,0
+NDIV.US,D,20250123,000000,29.9254,29.9333,29.75,29.8785,3764,0
+NDIV.US,D,20250124,000000,30.005,30.005,29.7262,29.7262,6617,0
+NDIV.US,D,20250127,000000,29.5496,29.5496,29.1015,29.1846,4144,0
+NDIV.US,D,20250128,000000,29.15,29.29,29.15,29.276,1655,0
+NDIV.US,D,20250129,000000,29.35,29.4,29.28,29.3899,3346,0
+NDIV.US,D,20250130,000000,29.4499,29.4499,29.3873,29.3873,894,0
+NDIV.US,D,20250131,000000,29.53,29.53,28.9816,28.9816,9301,0
+NDIV.US,D,20250203,000000,28.54,28.9304,28.54,28.9304,1183,0
+NDIV.US,D,20250204,000000,29.13,29.4807,29.13,29.4807,2627,0
+NDIV.US,D,20250205,000000,29.41,29.4628,29.41,29.4628,1328,0
+NDIV.US,D,20250206,000000,29.47,29.54,29.2648,29.2648,1190,0
+NDIV.US,D,20250207,000000,29.2268,29.265,29.0707,29.0707,2264,0
+NDIV.US,D,20250210,000000,29.4032,29.58,29.4032,29.507,3468,0
+NDIV.US,D,20250211,000000,29.43,29.47,29.42,29.4549,2170,0
+NDIV.US,D,20250213,000000,28.96,29.31,28.96,29.1909,4439,0
+NDIV.US,D,20250214,000000,29.4,29.4299,29.26,29.2602,4309,0
+NDIV.US,D,20250218,000000,29.56,29.66,29.5434,29.5434,928,0
+NDIV.US,D,20250219,000000,29.7,29.7,29.5499,29.6157,1730,0
+NDIV.US,D,20250220,000000,29.585,29.6725,29.4941,29.6725,1576,0
+NDIV.US,D,20250221,000000,29.55,29.65,29.2,29.2867,2143,0
+NDIV.US,D,20250224,000000,28.9901,29.17,28.9901,29.14,1371,0
+NDIV.US,D,20250225,000000,29,29.15,28.88,29.0882,2467,0
+NDIV.US,D,20250226,000000,29.0501,29.08,28.965,29.03,1238,0
+NDIV.US,D,20250227,000000,28.8001,28.81,28.6013,28.6013,3028,0
+NDIV.US,D,20250228,000000,28.53,28.7847,28.53,28.7847,1283,0
+NDIV.US,D,20250303,000000,28.77,28.77,28.0488,28.0488,2605,0
+NDIV.US,D,20250304,000000,27.845,28.02,27.5,27.7664,5887,0
+NDIV.US,D,20250305,000000,27.95,27.9691,27.6,27.9691,2515,0
+NDIV.US,D,20250306,000000,27.74,27.74,27.6899,27.6899,471,0
+NDIV.US,D,20250307,000000,27.71,27.9987,27.71,27.9733,4111,0
+NDIV.US,D,20250310,000000,28.08,28.189,27.7503,27.8838,1601,0
+NDIV.US,D,20250311,000000,27.93,27.9412,27.73,27.9412,1285,0
+NDIV.US,D,20250312,000000,28.12,28.12,28.0123,28.0123,628,0
+NDIV.US,D,20250313,000000,28.12,28.12,27.82,27.9742,3437,0
+NDIV.US,D,20250314,000000,28.18,28.6909,28.18,28.6909,3289,0
+NDIV.US,D,20250317,000000,28.82,29.43,28.82,29.3465,2879,0
+NDIV.US,D,20250318,000000,29.5011,29.5021,29.32,29.5021,2050,0
+NDIV.US,D,20250319,000000,29.6999,29.74,29.49,29.7338,1020,0
+NDIV.US,D,20250320,000000,29.518,29.82,29.518,29.7337,14925,0
+NDIV.US,D,20250321,000000,29.55,29.55,29.26,29.376,4802,0
+NDIV.US,D,20250324,000000,29.525,29.72,29.4299,29.4602,3331,0
+NDIV.US,D,20250325,000000,29.67,29.67,29.4393,29.4393,1082,0
+NDIV.US,D,20250326,000000,29.65,29.65,29.51,29.51,2552,0
+NDIV.US,D,20250327,000000,29.25,29.5,29.25,29.5,3952,0
+NDIV.US,D,20250328,000000,28.99,29.0873,28.91,29.0873,2140,0
+NDIV.US,D,20250331,000000,29.01,29.09,28.88,28.9518,2512,0
+NDIV.US,D,20250401,000000,28.8008,29.0678,28.7006,29.0678,2339,0
+NDIV.US,D,20250403,000000,28.35,28.35,27.79,27.79,2593,0
+NDIV.US,D,20250404,000000,26.7,26.96,25.49,25.52,10912,0
+NDIV.US,D,20250407,000000,24.12,25.03,24.1111,24.889,6810,0
+NDIV.US,D,20250408,000000,25.475,25.475,24.05,24.05,1832,0
+NDIV.US,D,20250409,000000,23.77,25.9141,23.77,25.9141,3606,0
+NDIV.US,D,20250410,000000,25.09,25.095,24.58,24.7972,9654,0
+NDIV.US,D,20250411,000000,25.0785,25.5,24.85,25.5,2799,0
+NDIV.US,D,20250414,000000,25.98,26.06,25.72,25.9441,2590,0
+NDIV.US,D,20250415,000000,26.09,26.09,25.86,25.9244,3687,0
+NDIV.US,D,20250416,000000,26.0601,26.11,25.9401,26.0653,1124,0
+NDIV.US,D,20250417,000000,26.5,26.75,26.5,26.5352,2311,0
+NDIV.US,D,20250421,000000,26.2,26.41,25.87,26.1241,6622,0
+NDIV.US,D,20250422,000000,26.41,26.5928,26.41,26.5928,2176,0
+NDIV.US,D,20250423,000000,26.975,26.975,26.54,26.5525,2060,0
+NDIV.US,D,20250424,000000,26.88,26.9663,26.88,26.9663,1203,0
+NDIV.US,D,20250425,000000,26.85,26.9252,26.85,26.9252,784,0
+NDIV.US,D,20250428,000000,27.05,27.1157,26.98,27.1157,5237,0
+NDIV.US,D,20250429,000000,26.875,26.944,26.82,26.944,4879,0
+NDIV.US,D,20250430,000000,26.4,26.72,26.26,26.4248,1609,0
+NDIV.US,D,20250502,000000,26.76,26.87,26.59,26.86,4386,0
+NDIV.US,D,20250505,000000,26.5,26.55,26.12,26.12,3125,0
+NDIV.US,D,20250506,000000,26.27,26.27,26.03,26.05,1122,0
+NDIV.US,D,20250507,000000,25.8728,26.05,25.8,25.8883,3037,0
+NDIV.US,D,20250508,000000,26.429,26.78,26.36,26.54,5289,0
+NDIV.US,D,20250509,000000,26.86,26.86,26.67,26.79,2595,0
+NDIV.US,D,20250512,000000,27.88,27.88,27.67,27.67,1301,0
+NDIV.US,D,20250513,000000,27.8699,28.26,27.76,28.1828,3012,0
+NDIV.US,D,20250514,000000,28.04,28.0443,28.04,28.0443,596,0
+NDIV.US,D,20250515,000000,27.64,27.8423,27.64,27.8423,2721,0
+NDIV.US,D,20250516,000000,27.7491,27.909,27.6801,27.88,2346,0
+NDIV.US,D,20250519,000000,27.46,27.6729,27.46,27.6729,1987,0
+NDIV.US,D,20250520,000000,27.49,27.73,27.49,27.56,4540,0
+NDIV.US,D,20250521,000000,27.26,27.2899,26.8206,26.8206,4605,0
+NDIV.US,D,20250527,000000,27.26,27.32,27.03,27.3102,5215,0
+NDIV.US,D,20250528,000000,27.21,27.21,26.9083,26.9083,948,0
+NDIV.US,D,20250530,000000,26.695,26.8499,26.63,26.6886,3691,0
+NDIV.US,D,20250602,000000,26.76,26.76,26.62,26.711,4204,0
+NDIV.US,D,20250603,000000,27.54,27.54,26.8,27.5106,677,0
+NDIV.US,D,20250604,000000,27.69,27.69,27.21,27.2231,1756,0
+NDIV.US,D,20250605,000000,27.2799,27.4179,27.15,27.2141,1179,0
+NDIV.US,D,20250606,000000,27.76,27.76,27.64,27.7015,1067,0
+NDIV.US,D,20250609,000000,28.01,28.18,27.9924,27.9924,2518,0
+NDIV.US,D,20250610,000000,28.315,28.72,28.07,28.5838,4131,0
+NDIV.US,D,20250611,000000,28.83,29.03,28.66,28.9871,7075,0
+NDIV.US,D,20250612,000000,28.8201,28.9703,28.8201,28.9703,17760,0
+NDIV.US,D,20250613,000000,29.0601,29.191,28.99,29.1684,2577,0
+NDIV.US,D,20250616,000000,29.1599,29.24,29.111,29.2233,1992,0
+NDIV.US,D,20250617,000000,29.45,29.45,29.23,29.2615,3533,0
+NDIV.US,D,20250618,000000,29.16,29.24,28.9357,28.9357,1225,0
+NDIV.US,D,20250620,000000,28.96,29.03,28.75,28.8366,2685,0
+NDIV.US,D,20250623,000000,28.8,28.95,28.13,28.1511,2862,0
+NDIV.US,D,20250624,000000,28.0999,28.265,28.03,28.0907,3380,0
+NDIV.US,D,20250625,000000,27.79,27.86,27.72,27.7559,5977,0
+NDIV.US,D,20250626,000000,27.97,28.27,27.9639,28.1388,4655,0
+NDIV.US,D,20250627,000000,28.09,28.09,27.9598,27.9598,507,0
+NDIV.US,D,20250630,000000,27.87,27.87,27.75,27.7753,2844,0
+NDIV.US,D,20250701,000000,27.785,28.46,27.76,28.329,7009,0
+NDIV.US,D,20250702,000000,28.96,29.09,28.96,29.05,2278,0
+NDIV.US,D,20250703,000000,29.05,29.05,28.97,29.0493,326,0
+NDIV.US,D,20250707,000000,28.44,28.61,28.44,28.61,11483,0
+NDIV.US,D,20250708,000000,28.88,29.62,28.88,29.58,28285,0
+NDIV.US,D,20250709,000000,29.8199,29.91,29.51,29.55,12751,0
+NDIV.US,D,20250710,000000,29.64,29.895,29.64,29.84,3496,0
+NDIV.US,D,20250711,000000,29.72,29.81,29.66,29.81,1482,0
+NDIV.US,D,20250714,000000,29.4,29.68,29.22,29.22,2057,0
+NDIV.US,D,20250715,000000,29.25,29.25,28.74,28.7609,5779,0
+NDIV.US,D,20250716,000000,28.49,28.49,28.424,28.424,792,0
+NDIV.US,D,20250717,000000,28.56,28.71,28.56,28.7,1786,0
+NDIV.US,D,20250718,000000,28.93,28.93,28.69,28.7,1667,0
+NDIV.US,D,20250721,000000,28.78,28.78,28.47,28.47,2089,0
+NDIV.US,D,20250722,000000,28.78,28.98,28.73,28.9065,1659,0
+NDIV.US,D,20250724,000000,29.03,29.03,28.78,28.8865,2821,0
+NDIV.US,D,20250725,000000,28.83,28.9733,28.72,28.9733,2102,0
+NDIV.US,D,20250728,000000,29.1496,29.3102,29.14,29.3102,1691,0
+NDIV.US,D,20250729,000000,29.24,29.4293,29.24,29.4293,1166,0
+NDIV.US,D,20250730,000000,28.88,28.88,28.5433,28.5433,1713,0
+NDIV.US,D,20250731,000000,28.35,28.52,28.22,28.2995,1731,0
+NDIV.US,D,20250801,000000,28,28,27.5,27.5603,2776,0
+NDIV.US,D,20250804,000000,27.7,27.7,27.54,27.5948,2290,0
+NDIV.US,D,20250805,000000,27.78,27.852,27.5,27.852,11003,0
+NDIV.US,D,20250806,000000,27.9767,28.01,27.6429,27.6429,2180,0
+NDIV.US,D,20250807,000000,28.245,28.2496,27.61,27.64,2378,0
+NDIV.US,D,20250808,000000,27.55,27.69,27.47,27.495,4593,0
+NDIV.US,D,20250811,000000,27.6,27.6,27.2683,27.2683,1527,0
+NDIV.US,D,20250812,000000,27.62,27.6584,27.52,27.6584,1878,0
+NDIV.US,D,20250813,000000,27.89,28.2199,27.86,28.2157,2765,0
+NDIV.US,D,20250814,000000,27.933,28.2406,27.86,28.2406,2635,0
+NDIV.US,D,20250815,000000,28.15,28.15,27.9942,27.9942,331,0
+NDIV.US,D,20250818,000000,27.94,28.04,27.91,27.93,4932,0
+NDIV.US,D,20250819,000000,27.94,27.94,27.81,27.8354,828,0
+NDIV.US,D,20250820,000000,28.07,28.138,27.9299,28.138,842,0
+NDIV.US,D,20250821,000000,28.21,28.21,28.1393,28.1393,1501,0
+NDIV.US,D,20250822,000000,28.82,28.9896,28.82,28.9585,2005,0
+NDIV.US,D,20250825,000000,28.92,28.92,28.86,28.87,2762,0
+NDIV.US,D,20250826,000000,28.78,28.81,28.695,28.74,376883,0
+NDIV.US,D,20250827,000000,28.9898,29.11,28.894,29.0642,2807,0
+NDIV.US,D,20250828,000000,28.8994,29.1473,28.87,29.1473,740,0
+NDIV.US,D,20250829,000000,29.29,29.36,29.26,29.2885,2235,0
+NDIV.US,D,20250902,000000,29.29,30,29.0426,29.1991,1903,0
+NDIV.US,D,20250903,000000,29.13,29.13,28.7103,28.7103,3630,0
+NDIV.US,D,20250904,000000,28.764,28.9717,28.764,28.9717,726,0
+NDIV.US,D,20250905,000000,28.95,29.02,28.56,28.706,4180,0
+NDIV.US,D,20250908,000000,28.71,28.71,28.25,28.53,11023,0
+NDIV.US,D,20250909,000000,28.68,28.704,28.5399,28.55,1771,0
+NDIV.US,D,20250910,000000,28.61,28.7501,28.6099,28.744,1761,0
+NDIV.US,D,20250911,000000,28.77,29.01,28.77,29.01,1642,0
+NDIV.US,D,20250912,000000,28.9696,29.04,28.86,28.86,3815,0
+NDIV.US,D,20250915,000000,28.784,28.9,28.63,28.63,2521,0
+NDIV.US,D,20250916,000000,28.91,29.1,28.91,29.07,2223,0
+NDIV.US,D,20250917,000000,29.21,29.21,28.9926,28.9926,2335,0
+NDIV.US,D,20250918,000000,29.05,29.05,28.9,29.0331,3400,0
+NDIV.US,D,20250919,000000,28.68,29.01,28.42,28.4553,4891,0
+NDIV.US,D,20250922,000000,28.26,28.59,28.26,28.5,3187,0
+NDIV.US,D,20250923,000000,29.11,29.2305,28.8582,28.8582,4326,0
+NDIV.US,D,20250924,000000,29.31,29.43,29.22,29.22,25347,0
+NDIV.US,D,20250925,000000,29.08,29.105,28.8986,28.95,3080,0
+NDIV.US,D,20250926,000000,29.3895,29.3895,28.98,29.18,4606,0
+NDIV.US,D,20250929,000000,29,29,28.5956,28.69,387667,0
+NDIV.US,D,20250930,000000,28.5,28.68,28.4,28.5937,7165,0
+NDIV.US,D,20251001,000000,28.5204,28.76,28.44,28.6997,4381,0
+NDIV.US,D,20251002,000000,28.7284,28.7284,28.41,28.426,5184,0
+NDIV.US,D,20251003,000000,28.66,28.78,28.6414,28.73,7769,0
+NDIV.US,D,20251006,000000,28.8,28.86,28.71,28.71,4739,0
+NDIV.US,D,20251007,000000,28.68,28.75,28.425,28.65,10024,0
+NDIV.US,D,20251008,000000,28.46,28.5952,28.426,28.504,10085,0
+NDIV.US,D,20251009,000000,28.58,28.6,27.854,27.8693,7380,0
+NDIV.US,D,20251010,000000,27.69,27.69,26.7683,26.7683,24516,0
+NDIV.US,D,20251013,000000,26.93,27.28,26.93,27.2603,5212,0
+NDIV.US,D,20251014,000000,27.0405,27.32,26.89,27.19,4936,0
+NDIV.US,D,20251015,000000,27.565,27.63,27.113,27.2,10694,0
+NDIV.US,D,20251016,000000,27.25,27.3,26.69,26.84,6581,0
+NDIV.US,D,20251017,000000,26.842,26.88,26.76,26.84,15529,0
+NDIV.US,D,20251020,000000,27,27.0397,26.9407,27.03,5314,0
+NDIV.US,D,20251021,000000,26.94,27.12,26.94,26.96,7331,0
+NDIV.US,D,20251022,000000,27.14,27.3,27.0299,27.28,3446,0
+NDIV.US,D,20251023,000000,28.04,28.1695,27.93,28.14,23263,0
+NDIV.US,D,20251024,000000,28.2896,28.295,28.0565,28.0565,4544,0
+NDIV.US,D,20251027,000000,28.2,28.3601,28.1,28.24,2318,0
+NDIV.US,D,20251028,000000,27.9335,27.9601,27.83,27.94,11511,0
+NDIV.US,D,20251029,000000,28.06,28.27,27.8,27.89,9553,0
+NDIV.US,D,20251030,000000,26.9505,27.22,26.9,26.9,7840,0
+NDIV.US,D,20251031,000000,27.1287,27.1287,26.89,27.07,3879,0
+NDIV.US,D,20251103,000000,26.89,26.97,26.82,26.94,6505,0
+NDIV.US,D,20251104,000000,26.375,26.51,26.25,26.25,6332,0
+NDIV.US,D,20251105,000000,26.468,26.65,26.32,26.32,8511,0
+NDIV.US,D,20251106,000000,26.4027,26.4027,26.2,26.2,3042,0
+NDIV.US,D,20251107,000000,26.425,26.6877,26.26,26.6877,6116,0
+NDIV.US,D,20251110,000000,26.75,26.808,26.5,26.7839,4057,0
+NDIV.US,D,20251111,000000,27.13,27.33,26.835,27.1918,5479,0
+NDIV.US,D,20251112,000000,27.05,27.11,26.6027,26.6027,7645,0
+NDIV.US,D,20251113,000000,26.83,27.11,26.8068,26.8068,1618,0
+NDIV.US,D,20251114,000000,26.6999,27.15,26.6001,27.1268,7872,0
+NDIV.US,D,20251117,000000,26.9365,26.95,26.53,26.53,7008,0
+NDIV.US,D,20251118,000000,26.53,26.8501,26.41,26.8032,7880,0
+NDIV.US,D,20251119,000000,26.45,26.64,26.4399,26.64,2248,0
+NDIV.US,D,20251120,000000,26.82,27.03,26.24,26.24,1804,0
+NDIV.US,D,20251121,000000,26.25,26.58,26.25,26.58,1135,0
+NDIV.US,D,20251124,000000,26.31,26.7017,26.22,26.7017,209338,0
+NDIV.US,D,20251125,000000,26.71,27.01,26.6,27.0004,5177,0
+NDIV.US,D,20251126,000000,27.0922,27.37,26.95,27.21,8955,0
+NDIV.US,D,20251128,000000,27.2,27.58,27.2,27.5589,4641,0
+NDIV.US,D,20251201,000000,27.612,27.85,27.46,27.6937,9303,0
+NDIV.US,D,20251202,000000,27.53,27.57,27.4521,27.5466,3245,0
+NDIV.US,D,20251203,000000,28,28.12,28,28.0741,18487,0
+NDIV.US,D,20251204,000000,28.11,28.11,28.01,28.0459,13842,0
+NDIV.US,D,20251205,000000,28.32,28.45,27.9978,27.9978,10728,0
+NDIV.US,D,20251208,000000,27.95,27.99,27.6992,27.6992,5846,0
+NDIV.US,D,20251209,000000,27.91,28.05,27.871,27.871,6048,0
+NDIV.US,D,20251210,000000,27.7658,28.309,27.7658,28.2429,9486,0
+NDIV.US,D,20251211,000000,28.29,28.29,28.02,28.0565,13884,0
+NDIV.US,D,20251212,000000,28.16,28.16,27.7904,27.7904,10052,0
+NDIV.US,D,20251215,000000,27.71,27.96,27.31,27.5109,12916,0
+NDIV.US,D,20251216,000000,27.087,27.087,26.61,26.69,17619,0
+NDIV.US,D,20251217,000000,26.9,27.093749,26.84,27.0706,13380,0
+NDIV.US,D,20251218,000000,26.9357,26.9899,26.72,26.72,10505,0
+NDIV.US,D,20251219,000000,26.83,26.86,26.6364,26.6364,4358,0
+NDIV.US,D,20251222,000000,26.911,26.98,26.84,26.84,6377,0
+NDIV.US,D,20251223,000000,26.9,26.9041,26.72,26.89,16600,0
+NDIV.US,D,20251224,000000,26.89,26.92,26.85,26.9,1753,0
+NDIV.US,D,20251226,000000,26.85,26.85,26.74,26.8415,3961,0
+NDIV.US,D,20251229,000000,27.08,27.08,26.95,27.04,11343,0
+NDIV.US,D,20251230,000000,27.022,27.15,26.96,27.09,6725,0
+NDIV.US,D,20251231,000000,27.06,27.06,26.92,26.96,6520,0
+NDIV.US,D,20260102,000000,26.7935,27.51,26.7935,27.42,6082,0
+NDIV.US,D,20260105,000000,27.565,27.565,27.01,27.31,4862,0
+NDIV.US,D,20260106,000000,27.2838,27.4904,27.15,27.2366,6756,0
+NDIV.US,D,20260107,000000,27.07,27.235,26.8347,26.92,8263,0
+NDIV.US,D,20260108,000000,27.15,27.99,27.15,27.77,3940,0
+NDIV.US,D,20260109,000000,27.78,27.94,27.65,27.94,6436,0
+NDIV.US,D,20260112,000000,27.8478,28.05,27.83,27.98,31823,0
+NDIV.US,D,20260113,000000,28.1899,28.5,28.1899,28.3957,6437,0
+NDIV.US,D,20260114,000000,28.983,29.01,28.51,28.883,7210,0
+NDIV.US,D,20260115,000000,28.3822,28.9099,28.3822,28.84,17275,0
+NDIV.US,D,20260116,000000,28.91,28.91,28.85,28.8796,4692,0
+NDIV.US,D,20260120,000000,28.86,28.86,28.5899,28.617,18769,0
+NDIV.US,D,20260121,000000,28.87,29.53,28.87,29.53,12171,0
+NDIV.US,D,20260122,000000,29.603,29.683,29.53,29.64,3412,0
+NDIV.US,D,20260123,000000,30.0607,30.12,29.7308,29.74,6314,0
+NDIV.US,D,20260126,000000,29.66,30.195,29.645,29.7363,20972,0
+NDIV.US,D,20260127,000000,29.86,30.0766,29.86,30.0766,10291,0
+NDIV.US,D,20260128,000000,30.085,30.3,30.02,30.3,7223,0
+NDIV.US,D,20260129,000000,30.4,30.68,30.21,30.67,11735,0
+NDIV.US,D,20260130,000000,30.43,30.48,29.785,30.39,10963,0
+NDIV.US,D,20260202,000000,30.0401,30.5,30.0201,30.12,10595,0
+NDIV.US,D,20260203,000000,30.5,30.86,30.3,30.7835,8442,0
+NDIV.US,D,20260204,000000,31.16,31.1941,30.88,31.1941,15243,0
+NDIV.US,D,20260205,000000,31.0162,31.08,30.56,30.7558,4638,0
+NDIV.US,D,20260206,000000,31.0561,31.38,31.0561,31.38,13942,0
+NDIV.US,D,20260209,000000,31.66,31.84,31.2,31.8069,5878,0
+NDIV.US,D,20260210,000000,31.65,31.89,31.635,31.87,4025,0
+NDIV.US,D,20260211,000000,31.66,32.426,31.66,32.426,5120,0
+NDIV.US,D,20260212,000000,32.255,32.71,31.6199,31.7411,10899,0
+NDIV.US,D,20260213,000000,31.8,32.41,31.8,32.31,4525,0
+NDIV.US,D,20260217,000000,32.29,32.5,31.61,31.97,16101,0
+NDIV.US,D,20260218,000000,32.15,32.46,32.15,32.42,4175,0
diff --git a/daily/us/nyse etfs/1/nlr.us.txt b/daily/us/nyse etfs/1/nlr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e7f271d711fa5d66cb6c9dd136ac779b6c4d604
--- /dev/null
+++ b/daily/us/nyse etfs/1/nlr.us.txt	
@@ -0,0 +1,4564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NLR.US,D,20070815,000000,77.753,78.26,76.778,76.9,25188,0
+NLR.US,D,20070816,000000,74.397,75.009,71.797,73.687,24155,0
+NLR.US,D,20070817,000000,72.772,74.133,72.631,73.85,64987,0
+NLR.US,D,20070820,000000,75.009,75.17,74.217,74.989,11611,0
+NLR.US,D,20070821,000000,75.414,75.576,75.029,75.497,34485,0
+NLR.US,D,20070822,000000,76.186,77.711,75.943,77.549,24596,0
+NLR.US,D,20070823,000000,79.789,80.085,78.503,79.137,24647,0
+NLR.US,D,20070824,000000,78.871,80.215,78.786,80.085,18744,0
+NLR.US,D,20070827,000000,80.656,80.785,80.317,80.317,26515,0
+NLR.US,D,20070828,000000,79.011,79.077,78.095,78.464,11117,0
+NLR.US,D,20070829,000000,77.51,77.753,77.041,77.732,30058,0
+NLR.US,D,20070830,000000,76.695,77.447,76.431,77.366,11168,0
+NLR.US,D,20070831,000000,78.118,78.566,77.855,78.566,6444,0
+NLR.US,D,20070904,000000,79.726,80.191,79.703,80.191,23614,0
+NLR.US,D,20070905,000000,79.194,80.191,77.245,77.245,34535,0
+NLR.US,D,20070906,000000,77.245,77.753,77.203,77.753,21989,0
+NLR.US,D,20070907,000000,77,77.041,76.654,76.676,18154,0
+NLR.US,D,20070910,000000,76.186,76.229,75.294,75.294,12691,0
+NLR.US,D,20070911,000000,75.497,76.736,75.497,76.736,17908,0
+NLR.US,D,20070912,000000,76.431,77.651,76.004,77.651,34338,0
+NLR.US,D,20070913,000000,77.651,79.687,77.589,79.279,75610,0
+NLR.US,D,20070914,000000,78.834,79.883,78.706,79.687,49540,0
+NLR.US,D,20070917,000000,79.766,79.883,79.155,79.381,16430,0
+NLR.US,D,20070918,000000,79.483,80.905,79.422,80.905,35370,0
+NLR.US,D,20070919,000000,82.023,82.231,81.083,81.105,63016,0
+NLR.US,D,20070920,000000,81.274,81.308,80.824,80.905,18744,0
+NLR.US,D,20070921,000000,81.716,82.528,81.388,82.424,20908,0
+NLR.US,D,20070924,000000,83.057,83.141,82.528,82.592,31239,0
+NLR.US,D,20070925,000000,81.781,82.079,81.236,81.411,25042,0
+NLR.US,D,20070926,000000,82.942,84.362,82.592,83.954,65970,0
+NLR.US,D,20070927,000000,85.415,85.574,85.067,85.474,33057,0
+NLR.US,D,20070928,000000,85.977,86.157,85.685,85.977,47277,0
+NLR.US,D,20071001,000000,84.478,84.951,83.988,84.669,72906,0
+NLR.US,D,20071002,000000,83.647,83.647,82.182,82.616,20170,0
+NLR.US,D,20071003,000000,82.725,82.833,81.516,81.862,22973,0
+NLR.US,D,20071004,000000,81.477,81.677,80.905,81.556,44225,0
+NLR.US,D,20071005,000000,82.32,83.24,81.637,83.033,33550,0
+NLR.US,D,20071008,000000,83.447,83.447,82.32,82.32,19775,0
+NLR.US,D,20071009,000000,82.942,83.954,82.725,83.954,71285,0
+NLR.US,D,20071010,000000,84.07,84.12,83.647,83.829,18448,0
+NLR.US,D,20071011,000000,84.162,84.362,82.876,82.942,98489,0
+NLR.US,D,20071012,000000,82.942,83.954,82.942,83.772,29762,0
+NLR.US,D,20071015,000000,86.399,86.803,85.952,86.157,48605,0
+NLR.US,D,20071016,000000,84.719,84.769,83.772,84.362,38568,0
+NLR.US,D,20071017,000000,85.175,85.233,83.606,84.162,43930,0
+NLR.US,D,20071018,000000,84.57,85.891,84.162,85.891,29615,0
+NLR.US,D,20071019,000000,86.175,86.175,84.12,84.336,26615,0
+NLR.US,D,20071022,000000,81.637,83.224,73.951,82.304,81663,0
+NLR.US,D,20071023,000000,84.07,85.175,83.647,85.175,47570,0
+NLR.US,D,20071024,000000,85.158,85.373,83.747,84.743,32419,0
+NLR.US,D,20071025,000000,86.063,86.313,85.474,86.262,56180,0
+NLR.US,D,20071026,000000,87.571,87.896,87.044,87.896,34194,0
+NLR.US,D,20071029,000000,89.24,91.469,88.405,90.155,73053,0
+NLR.US,D,20071030,000000,90.245,90.343,89.731,89.822,27500,0
+NLR.US,D,20071031,000000,89.794,90.759,89.075,90.299,41472,0
+NLR.US,D,20071101,000000,88.792,89.749,88.447,88.671,24252,0
+NLR.US,D,20071102,000000,89.946,90.759,88.997,90.488,28238,0
+NLR.US,D,20071105,000000,90.398,90.398,88.896,89.659,41174,0
+NLR.US,D,20071106,000000,90.957,91.074,90.379,90.957,41963,0
+NLR.US,D,20071107,000000,90.749,90.865,87.328,87.896,69464,0
+NLR.US,D,20071108,000000,88.896,88.896,85.25,86.691,126305,0
+NLR.US,D,20071109,000000,86.399,86.399,83.34,84.851,133538,0
+NLR.US,D,20071112,000000,85.574,85.574,79.194,79.973,47540,0
+NLR.US,D,20071113,000000,78.668,82.528,78.668,82.424,30702,0
+NLR.US,D,20071114,000000,82.061,83.622,81.902,82.061,37290,0
+NLR.US,D,20071115,000000,80.601,81.308,79.483,80.07,52687,0
+NLR.US,D,20071116,000000,81.274,81.274,78.77,80.39,54606,0
+NLR.US,D,20071119,000000,79.279,79.538,76.695,77.427,32860,0
+NLR.US,D,20071120,000000,77.245,79.178,77.223,78.323,20329,0
+NLR.US,D,20071121,000000,78.362,78.362,75.762,76.108,49624,0
+NLR.US,D,20071123,000000,77.326,77.936,76.716,77.936,18872,0
+NLR.US,D,20071126,000000,78.706,79.883,76.939,77.183,27645,0
+NLR.US,D,20071127,000000,78.362,78.362,75.721,76.492,21338,0
+NLR.US,D,20071128,000000,77.692,79.257,77.245,78.95,20119,0
+NLR.US,D,20071129,000000,81.323,81.323,78.489,78.935,12643,0
+NLR.US,D,20071130,000000,82.876,82.876,78.606,79.194,22459,0
+NLR.US,D,20071203,000000,81.144,81.144,78.056,78.629,21323,0
+NLR.US,D,20071204,000000,77.753,77.774,76.288,76.309,14463,0
+NLR.US,D,20071205,000000,78.606,78.606,77.489,78.284,16062,0
+NLR.US,D,20071206,000000,80.134,80.134,78.299,79.422,31139,0
+NLR.US,D,20071207,000000,79.829,80.697,79.829,80.559,24842,0
+NLR.US,D,20071210,000000,79.333,80.905,79.333,80.905,22236,0
+NLR.US,D,20071211,000000,81.291,81.491,79.035,79.483,34991,0
+NLR.US,D,20071212,000000,81.308,81.308,78.871,79.279,24269,0
+NLR.US,D,20071213,000000,78.142,79.279,77.266,77.936,25582,0
+NLR.US,D,20071214,000000,77.407,77.407,75.842,76.166,24596,0
+NLR.US,D,20071217,000000,75.781,75.781,72.772,73.18,59919,0
+NLR.US,D,20071218,000000,74.074,75.212,72.448,74.074,85105,0
+NLR.US,D,20071219,000000,73.992,74.704,73.769,74.358,14463,0
+NLR.US,D,20071220,000000,74.806,74.824,73.707,74.743,29615,0
+NLR.US,D,20071221,000000,74.907,76.33,74.907,76.309,27892,0
+NLR.US,D,20071224,000000,75.639,77.63,73.18,73.586,39306,0
+NLR.US,D,20071226,000000,75.212,75.212,72.874,73.2,19444,0
+NLR.US,D,20071227,000000,73.18,73.605,72.631,72.631,18399,0
+NLR.US,D,20071228,000000,73.484,73.484,70.963,73.036,70012,0
+NLR.US,D,20071231,000000,73.361,73.361,72.04,72.365,28428,0
+NLR.US,D,20080102,000000,73.036,73.402,72.141,72.245,16653,0
+NLR.US,D,20080103,000000,73.85,73.992,72.162,73.381,34383,0
+NLR.US,D,20080104,000000,73.668,73.89,72.141,72.286,64479,0
+NLR.US,D,20080107,000000,72.568,72.956,71.269,71.877,35379,0
+NLR.US,D,20080108,000000,72.793,74.093,71.96,71.96,37067,0
+NLR.US,D,20080109,000000,73.158,73.158,71.147,72.55,29351,0
+NLR.US,D,20080110,000000,72.631,73.078,71.37,72.55,33193,0
+NLR.US,D,20080111,000000,72.408,72.408,69.967,70.332,72049,0
+NLR.US,D,20080114,000000,70.252,71.553,70.252,71.348,23955,0
+NLR.US,D,20080115,000000,71.147,71.329,68.889,69.519,31984,0
+NLR.US,D,20080116,000000,67.102,68.808,66.186,67.121,39375,0
+NLR.US,D,20080117,000000,66.389,67.671,64.235,64.235,50296,0
+NLR.US,D,20080118,000000,64.296,66.064,63.178,64.256,38333,0
+NLR.US,D,20080122,000000,61.672,61.672,57.933,60.759,83593,0
+NLR.US,D,20080123,000000,59.539,61.53,57.426,61.53,25724,0
+NLR.US,D,20080124,000000,62.323,63.646,62.323,63.544,20219,0
+NLR.US,D,20080125,000000,66.023,66.167,62.201,62.201,38077,0
+NLR.US,D,20080128,000000,63.219,64.214,62.546,64.214,101600,0
+NLR.US,D,20080129,000000,65.17,65.17,63.461,64.031,26144,0
+NLR.US,D,20080130,000000,63.624,64.966,63.136,63.666,8511,0
+NLR.US,D,20080131,000000,63.565,64.418,61.999,64.314,16087,0
+NLR.US,D,20080201,000000,64.399,65.942,64.154,65.454,24917,0
+NLR.US,D,20080204,000000,66.389,66.389,65.313,65.924,21005,0
+NLR.US,D,20080205,000000,65.373,65.373,62.303,62.487,38272,0
+NLR.US,D,20080206,000000,63.969,63.969,62.102,62.892,21941,0
+NLR.US,D,20080207,000000,63.014,63.197,61.41,61.999,20343,0
+NLR.US,D,20080208,000000,61.979,61.979,60.982,61.349,23662,0
+NLR.US,D,20080211,000000,61.897,62.059,60.616,62.059,26516,0
+NLR.US,D,20080212,000000,62.406,63.482,62.059,62.913,21202,0
+NLR.US,D,20080213,000000,64.438,64.743,63.482,64.134,102472,0
+NLR.US,D,20080214,000000,66.979,66.979,65.415,65.618,62658,0
+NLR.US,D,20080215,000000,67.08,67.08,65.047,66.775,135935,0
+NLR.US,D,20080219,000000,67.08,68.098,66.47,66.979,110541,0
+NLR.US,D,20080220,000000,66.247,66.939,65.313,66.797,68774,0
+NLR.US,D,20080221,000000,66.023,67.263,65.658,65.717,31312,0
+NLR.US,D,20080222,000000,66.979,72.408,65.78,69.114,21329,0
+NLR.US,D,20080225,000000,70.883,70.883,67.609,69.093,66045,0
+NLR.US,D,20080226,000000,71.045,71.045,68.036,69.58,72758,0
+NLR.US,D,20080227,000000,70.923,70.923,68.503,69.173,89042,0
+NLR.US,D,20080228,000000,68.117,69.805,68.117,69.805,100848,0
+NLR.US,D,20080229,000000,69.662,69.805,67.283,67.751,128315,0
+NLR.US,D,20080303,000000,68.036,68.036,66.186,66.674,69044,0
+NLR.US,D,20080304,000000,66.613,67.183,65.292,66.167,40728,0
+NLR.US,D,20080305,000000,66.756,67.569,66.389,67.283,18179,0
+NLR.US,D,20080306,000000,66.572,67.671,65.271,65.271,20065,0
+NLR.US,D,20080307,000000,65.047,65.964,64.256,64.947,15457,0
+NLR.US,D,20080310,000000,65.537,65.537,62.772,63.055,78710,0
+NLR.US,D,20080311,000000,66.023,66.023,63.99,65.149,59429,0
+NLR.US,D,20080312,000000,67.019,67.019,64.845,65.494,53782,0
+NLR.US,D,20080313,000000,65.494,65.924,64.376,65.717,164999,0
+NLR.US,D,20080314,000000,65.679,65.717,63.239,63.969,52836,0
+NLR.US,D,20080317,000000,65.23,65.23,61.612,62.973,50289,0
+NLR.US,D,20080318,000000,65.982,66.004,63.096,63.808,21989,0
+NLR.US,D,20080319,000000,66.857,66.857,60.679,60.679,37352,0
+NLR.US,D,20080320,000000,60.637,60.637,57.75,59.824,34812,0
+NLR.US,D,20080324,000000,59.58,61.897,59.58,60.312,66277,0
+NLR.US,D,20080325,000000,60.392,64.031,60.392,62.487,30352,0
+NLR.US,D,20080326,000000,62.487,62.487,61.267,61.491,31435,0
+NLR.US,D,20080327,000000,61.491,63.197,61.491,61.917,19234,0
+NLR.US,D,20080328,000000,61.917,62.221,61.45,61.654,6886,0
+NLR.US,D,20080331,000000,61.105,61.694,60.251,60.597,24138,0
+NLR.US,D,20080401,000000,60.413,61.612,60.413,61.184,15101,0
+NLR.US,D,20080402,000000,62.201,62.201,61.002,61.511,18870,0
+NLR.US,D,20080403,000000,61.654,64.296,61.39,62.791,47718,0
+NLR.US,D,20080404,000000,62.629,64.134,62.629,63.646,27154,0
+NLR.US,D,20080407,000000,65.251,65.251,63.482,63.624,26219,0
+NLR.US,D,20080408,000000,63.423,63.747,63.035,63.035,118455,0
+NLR.US,D,20080409,000000,64.399,64.399,62.283,62.75,35715,0
+NLR.US,D,20080410,000000,62.75,63.725,62.65,63.646,19284,0
+NLR.US,D,20080411,000000,64.58,64.722,62.874,63.118,112163,0
+NLR.US,D,20080414,000000,63.725,63.725,62.487,62.67,20689,0
+NLR.US,D,20080415,000000,62.528,63.299,62.425,62.833,23713,0
+NLR.US,D,20080416,000000,63.808,66.064,63.808,66.064,70930,0
+NLR.US,D,20080417,000000,67.975,67.975,65.047,65.353,87732,0
+NLR.US,D,20080418,000000,66.064,67.589,64.986,64.986,51291,0
+NLR.US,D,20080421,000000,65.047,66.369,65.047,65.924,158826,0
+NLR.US,D,20080422,000000,65.454,65.84,64.5,65.027,40596,0
+NLR.US,D,20080423,000000,65.638,65.717,65.047,65.454,26214,0
+NLR.US,D,20080424,000000,67.06,67.06,64.235,64.866,61628,0
+NLR.US,D,20080425,000000,66.45,66.45,64.477,65.292,16754,0
+NLR.US,D,20080428,000000,67.16,67.16,63.441,65.292,64449,0
+NLR.US,D,20080429,000000,65.577,65.577,63.239,63.544,69467,0
+NLR.US,D,20080430,000000,63.339,64.662,63.339,63.685,15210,0
+NLR.US,D,20080501,000000,63.441,63.99,63.136,63.685,17846,0
+NLR.US,D,20080502,000000,63.911,63.969,63.136,63.911,22860,0
+NLR.US,D,20080505,000000,64.134,64.356,63.604,63.99,21357,0
+NLR.US,D,20080506,000000,64.011,65.027,63.136,64.947,34562,0
+NLR.US,D,20080507,000000,65.373,65.758,64.621,64.621,25122,0
+NLR.US,D,20080508,000000,65.638,66.227,64.601,66.227,26710,0
+NLR.US,D,20080509,000000,66.532,66.532,65.698,66.408,34050,0
+NLR.US,D,20080512,000000,66.287,66.408,65.596,66.064,11618,0
+NLR.US,D,20080513,000000,66.144,66.47,65.353,65.942,26860,0
+NLR.US,D,20080514,000000,66.674,66.674,65.271,65.271,106954,0
+NLR.US,D,20080515,000000,66.085,67.16,65.924,66.979,41909,0
+NLR.US,D,20080516,000000,67.08,68.931,67.08,67.792,87989,0
+NLR.US,D,20080519,000000,69.336,69.947,68.911,69.439,112183,0
+NLR.US,D,20080520,000000,70.312,71.024,69.784,70.943,195680,0
+NLR.US,D,20080521,000000,71.655,72.326,70.943,71.187,273203,0
+NLR.US,D,20080522,000000,73.036,73.036,71.066,72.204,190437,0
+NLR.US,D,20080523,000000,74.032,74.032,71.269,71.919,91002,0
+NLR.US,D,20080527,000000,72.874,72.874,70.638,71.757,84359,0
+NLR.US,D,20080528,000000,72.141,72.162,71.167,72.141,133823,0
+NLR.US,D,20080529,000000,72.589,72.772,71.757,72.245,70408,0
+NLR.US,D,20080530,000000,73.158,73.158,72.263,72.793,35733,0
+NLR.US,D,20080602,000000,73.28,73.28,71.308,71.857,128304,0
+NLR.US,D,20080603,000000,71.96,73.301,71.592,71.716,65749,0
+NLR.US,D,20080604,000000,72.183,72.408,71.348,71.736,40035,0
+NLR.US,D,20080605,000000,71.592,72.65,71.553,72.65,97544,0
+NLR.US,D,20080606,000000,72.671,73.078,70.943,71.004,91372,0
+NLR.US,D,20080609,000000,72.977,72.977,70.537,71.43,51679,0
+NLR.US,D,20080610,000000,71.634,71.634,69.093,69.927,76011,0
+NLR.US,D,20080611,000000,71.411,71.411,68.707,68.869,58622,0
+NLR.US,D,20080612,000000,70.618,70.618,67.448,67.448,101185,0
+NLR.US,D,20080613,000000,68.827,68.827,67.467,68.808,56606,0
+NLR.US,D,20080616,000000,69.885,69.885,68.3,68.951,48772,0
+NLR.US,D,20080617,000000,69.256,69.906,68.503,68.911,158120,0
+NLR.US,D,20080618,000000,68.911,68.911,67.792,68.383,36853,0
+NLR.US,D,20080619,000000,68.402,68.605,67.873,68.198,32380,0
+NLR.US,D,20080620,000000,68.503,68.627,66.369,66.816,58325,0
+NLR.US,D,20080623,000000,66.491,67.649,66.491,67.102,82491,0
+NLR.US,D,20080624,000000,68.363,68.808,67.527,68.808,84258,0
+NLR.US,D,20080625,000000,69.256,69.439,68.564,68.667,67138,0
+NLR.US,D,20080626,000000,68.889,69.014,67.63,68.503,74242,0
+NLR.US,D,20080627,000000,69.5,69.5,67.102,68.889,48048,0
+NLR.US,D,20080630,000000,68.973,69.825,68.707,69.54,53651,0
+NLR.US,D,20080701,000000,69.906,70.761,68.605,69.723,63392,0
+NLR.US,D,20080702,000000,70.984,70.984,67.935,68.402,71666,0
+NLR.US,D,20080703,000000,68.667,68.869,67.08,68.057,27835,0
+NLR.US,D,20080707,000000,67.935,68.768,66.961,67.183,37803,0
+NLR.US,D,20080708,000000,66.734,67.019,65.353,66.064,81896,0
+NLR.US,D,20080709,000000,66.45,67.04,65.556,66.023,32867,0
+NLR.US,D,20080710,000000,65.82,66.408,65.149,65.758,82965,0
+NLR.US,D,20080711,000000,66.023,66.167,64.54,66.167,50855,0
+NLR.US,D,20080714,000000,65.618,66.674,65.618,66.674,92821,0
+NLR.US,D,20080715,000000,66.878,67.04,65.415,66.511,51662,0
+NLR.US,D,20080716,000000,66.532,66.961,65.618,66.268,33596,0
+NLR.US,D,20080717,000000,67.263,67.63,64.825,65.454,28043,0
+NLR.US,D,20080718,000000,65.212,65.212,63.969,64.438,41798,0
+NLR.US,D,20080721,000000,63.197,64.763,63.014,64.601,49745,0
+NLR.US,D,20080722,000000,63.055,64.986,63.055,64.681,160643,0
+NLR.US,D,20080723,000000,65.129,65.129,63.646,63.767,22573,0
+NLR.US,D,20080724,000000,63.461,63.911,61.775,62.303,36043,0
+NLR.US,D,20080725,000000,62.263,62.528,61.491,61.979,38234,0
+NLR.US,D,20080728,000000,61.571,62.973,60.982,62.386,33372,0
+NLR.US,D,20080729,000000,62.892,62.892,61.796,62.102,25114,0
+NLR.US,D,20080730,000000,61.817,62.69,61.184,62.528,45158,0
+NLR.US,D,20080731,000000,62.386,63.136,62.04,62.04,16998,0
+NLR.US,D,20080801,000000,62.546,62.546,60.982,61.002,17197,0
+NLR.US,D,20080804,000000,61.307,61.307,58.545,58.545,60775,0
+NLR.US,D,20080805,000000,58.422,58.766,57.548,57.933,39794,0
+NLR.US,D,20080806,000000,58.4,58.991,57.913,58.787,22497,0
+NLR.US,D,20080807,000000,59.193,59.193,57.933,57.933,27144,0
+NLR.US,D,20080808,000000,57.607,58.584,57.12,57.832,22370,0
+NLR.US,D,20080811,000000,57.444,58.787,56.692,56.692,30828,0
+NLR.US,D,20080812,000000,55.92,56.877,55.087,55.087,57265,0
+NLR.US,D,20080813,000000,55.087,57.342,55.087,56.713,22323,0
+NLR.US,D,20080814,000000,57.528,57.568,56.916,56.999,20870,0
+NLR.US,D,20080815,000000,56.796,56.916,55.515,55.778,249777,0
+NLR.US,D,20080818,000000,56.288,56.978,55.413,55.413,29846,0
+NLR.US,D,20080819,000000,54.903,55.962,54.884,55.29,35040,0
+NLR.US,D,20080820,000000,55.962,56.877,55.962,56.368,12212,0
+NLR.US,D,20080821,000000,56.266,58.686,56.266,57.73,33625,0
+NLR.US,D,20080822,000000,58.441,58.441,57.73,58.177,26845,0
+NLR.US,D,20080825,000000,58.219,58.219,57.303,57.426,28684,0
+NLR.US,D,20080826,000000,59.031,59.031,57.364,57.852,21244,0
+NLR.US,D,20080827,000000,58.258,58.93,57.913,58.93,32796,0
+NLR.US,D,20080828,000000,60.027,60.982,58.707,59.072,18700,0
+NLR.US,D,20080829,000000,60.637,60.637,58.646,59.193,12762,0
+NLR.US,D,20080902,000000,59.987,59.987,56.957,57.324,39295,0
+NLR.US,D,20080903,000000,58.725,58.725,55.962,56.124,51617,0
+NLR.US,D,20080904,000000,57.324,57.324,54.234,54.598,43055,0
+NLR.US,D,20080905,000000,53.928,54.864,52.851,54.112,47497,0
+NLR.US,D,20080908,000000,55.88,56.754,53.502,54.07,28668,0
+NLR.US,D,20080909,000000,54.275,54.275,49.172,49.172,72696,0
+NLR.US,D,20080910,000000,51.875,51.875,49.111,49.801,130006,0
+NLR.US,D,20080911,000000,48.44,49.598,47.769,48.908,43347,0
+NLR.US,D,20080912,000000,48.074,51.367,48.074,51.023,29949,0
+NLR.US,D,20080915,000000,48.542,49.762,47.872,47.872,17376,0
+NLR.US,D,20080916,000000,45.676,47.769,45.269,47.098,60371,0
+NLR.US,D,20080917,000000,45.717,47.057,43.258,43.501,65426,0
+NLR.US,D,20080918,000000,42.586,45.899,42.362,44.842,59480,0
+NLR.US,D,20080919,000000,50.777,51.429,48.339,50.615,40063,0
+NLR.US,D,20080922,000000,51.814,51.835,48.786,49.172,31916,0
+NLR.US,D,20080923,000000,48.949,49.966,48.095,48.339,17167,0
+NLR.US,D,20080924,000000,48.277,50.677,48.277,49.233,23074,0
+NLR.US,D,20080925,000000,49.132,50.311,48.786,49.294,23072,0
+NLR.US,D,20080926,000000,46.937,49.375,46.937,49.375,48368,0
+NLR.US,D,20080929,000000,46.997,47.769,43.38,44.212,77825,0
+NLR.US,D,20080930,000000,44.232,46.367,44.232,45.676,64173,0
+NLR.US,D,20081001,000000,49.944,53.643,44.293,44.741,25005,0
+NLR.US,D,20081002,000000,43.724,44.618,41.367,41.591,32037,0
+NLR.US,D,20081003,000000,40.696,44.111,40.655,41.041,28642,0
+NLR.US,D,20081006,000000,39.088,39.088,34.171,35.653,117970,0
+NLR.US,D,20081007,000000,36.631,37.748,34.677,35.472,37805,0
+NLR.US,D,20081008,000000,34.576,34.964,31.467,33.764,77685,0
+NLR.US,D,20081009,000000,36.406,36.406,31.121,31.304,61319,0
+NLR.US,D,20081010,000000,30.064,32.219,27.95,30.959,68818,0
+NLR.US,D,20081013,000000,30.45,35.37,30.45,34.15,42308,0
+NLR.US,D,20081014,000000,37.625,38.073,34.659,35.268,42495,0
+NLR.US,D,20081015,000000,34.333,35.064,32.097,32.097,24696,0
+NLR.US,D,20081016,000000,31.448,33.886,30.673,33.134,34761,0
+NLR.US,D,20081017,000000,32.666,34.659,32.2,32.93,43354,0
+NLR.US,D,20081020,000000,33.927,35.248,33.845,35.248,37196,0
+NLR.US,D,20081021,000000,36.286,36.286,33.641,33.804,15803,0
+NLR.US,D,20081022,000000,33.54,33.54,30.186,30.673,51757,0
+NLR.US,D,20081023,000000,32.85,32.85,29.088,31.508,27751,0
+NLR.US,D,20081024,000000,28.683,30.939,28.661,30.288,35024,0
+NLR.US,D,20081027,000000,29.332,30.147,28.498,28.498,32492,0
+NLR.US,D,20081028,000000,30.328,31.67,28.866,31.202,22254,0
+NLR.US,D,20081029,000000,31.61,33.682,31.406,32.423,19813,0
+NLR.US,D,20081030,000000,32.341,34.557,32.341,34.009,18883,0
+NLR.US,D,20081031,000000,34.557,34.659,33.073,34.15,36057,0
+NLR.US,D,20081103,000000,34.598,35.858,33.662,34.393,29043,0
+NLR.US,D,20081104,000000,34.212,37.971,34.212,36.935,44424,0
+NLR.US,D,20081105,000000,35.958,37.951,35.958,36.183,42696,0
+NLR.US,D,20081106,000000,35.492,35.837,33.641,33.845,33262,0
+NLR.US,D,20081107,000000,33.845,36.831,33.845,34.964,25028,0
+NLR.US,D,20081110,000000,37.646,37.666,34.292,34.557,32239,0
+NLR.US,D,20081111,000000,36.548,36.548,33.703,34.923,145800,0
+NLR.US,D,20081112,000000,33.031,35.228,32.524,32.767,36126,0
+NLR.US,D,20081113,000000,32.544,35.695,32.219,35.676,20336,0
+NLR.US,D,20081114,000000,36.65,36.65,33.745,33.745,8154,0
+NLR.US,D,20081117,000000,32.444,35.085,32.444,33.662,26425,0
+NLR.US,D,20081118,000000,35.472,35.472,32.584,33.174,108219,0
+NLR.US,D,20081119,000000,33.134,34.068,31.651,32.444,97662,0
+NLR.US,D,20081120,000000,30.715,31.588,28.458,30.349,262349,0
+NLR.US,D,20081121,000000,29.74,31.651,29.74,31.651,42228,0
+NLR.US,D,20081124,000000,30.634,34.475,30.634,33.986,47361,0
+NLR.US,D,20081125,000000,33.053,34.516,32.951,33.601,20591,0
+NLR.US,D,20081126,000000,32.565,34.761,32.565,34.761,7115,0
+NLR.US,D,20081128,000000,34.964,35.268,33.845,34.78,9965,0
+NLR.US,D,20081201,000000,34.557,34.557,32.727,32.727,12038,0
+NLR.US,D,20081202,000000,32.138,34.109,32.138,33.601,66551,0
+NLR.US,D,20081203,000000,31.651,34.252,31.651,33.54,84609,0
+NLR.US,D,20081204,000000,33.134,34.292,32.524,32.686,26703,0
+NLR.US,D,20081205,000000,32.463,33.745,32.036,33.745,19177,0
+NLR.US,D,20081208,000000,34.497,35.574,34.333,34.902,56159,0
+NLR.US,D,20081209,000000,34.497,35.574,34.252,34.252,21129,0
+NLR.US,D,20081210,000000,35.492,36.162,35.166,35.837,12181,0
+NLR.US,D,20081211,000000,36.387,37.728,36.061,36.671,29167,0
+NLR.US,D,20081212,000000,35.715,37.321,35.309,37.058,18674,0
+NLR.US,D,20081215,000000,37.81,37.81,36.305,36.61,25402,0
+NLR.US,D,20081216,000000,37.403,38.622,36.895,38.481,22930,0
+NLR.US,D,20081217,000000,38.662,38.927,37.992,38.235,61069,0
+NLR.US,D,20081218,000000,38.662,38.662,36.59,36.61,55649,0
+NLR.US,D,20081219,000000,36.59,36.831,35.574,36.079,46815,0
+NLR.US,D,20081222,000000,36.022,36.772,35.268,36.121,39660,0
+NLR.US,D,20081223,000000,36.487,37.24,35.736,36.792,85702,0
+NLR.US,D,20081224,000000,36.772,36.772,35.919,36.387,7893,0
+NLR.US,D,20081226,000000,36.874,37.158,35.553,36.813,7943,0
+NLR.US,D,20081229,000000,37.545,38.318,36.955,37.607,31267,0
+NLR.US,D,20081230,000000,38.054,38.622,37.607,38.5,18928,0
+NLR.US,D,20081231,000000,39.211,40.044,38.46,39.985,32138,0
+NLR.US,D,20090102,000000,40.127,41.773,39.578,41.65,43649,0
+NLR.US,D,20090105,000000,41.041,42.24,40.655,41.813,43777,0
+NLR.US,D,20090106,000000,42.342,43.866,41.591,42.891,83588,0
+NLR.US,D,20090107,000000,42.24,42.24,41.02,41.265,74050,0
+NLR.US,D,20090108,000000,40.859,41.408,40.086,41.06,18433,0
+NLR.US,D,20090109,000000,41.591,41.591,40.655,41.205,17818,0
+NLR.US,D,20090112,000000,41.224,41.224,39.211,40.188,69264,0
+NLR.US,D,20090113,000000,39.922,39.922,39.008,39.537,14548,0
+NLR.US,D,20090114,000000,37.687,39.071,37.219,38.093,30009,0
+NLR.US,D,20090115,000000,37.81,38.5,36.831,38.174,48424,0
+NLR.US,D,20090116,000000,39.151,39.557,38.481,39.293,38399,0
+NLR.US,D,20090120,000000,39.598,39.659,37.992,37.992,30283,0
+NLR.US,D,20090121,000000,38.196,39.557,37.625,39.557,37534,0
+NLR.US,D,20090122,000000,38.622,39.008,37.992,38.906,15236,0
+NLR.US,D,20090123,000000,37.504,39.74,37.504,39.274,31509,0
+NLR.US,D,20090126,000000,39.598,39.903,39.029,39.456,27336,0
+NLR.US,D,20090127,000000,39.314,39.578,38.947,39.375,17964,0
+NLR.US,D,20090128,000000,40.309,40.655,39.864,40.086,37212,0
+NLR.US,D,20090129,000000,39.435,39.7,38.927,38.967,16857,0
+NLR.US,D,20090130,000000,38.967,39.903,38.114,38.174,36859,0
+NLR.US,D,20090202,000000,37.625,38.054,37.037,37.219,25699,0
+NLR.US,D,20090203,000000,37.585,38.318,36.995,38.155,17762,0
+NLR.US,D,20090204,000000,37.851,39.029,37.709,37.891,55365,0
+NLR.US,D,20090205,000000,37.301,38.805,37.301,38.378,13928,0
+NLR.US,D,20090206,000000,38.967,40.249,38.399,39.232,23516,0
+NLR.US,D,20090209,000000,38.805,39.678,38.805,39.578,42939,0
+NLR.US,D,20090210,000000,39.415,39.578,36.874,36.895,119817,0
+NLR.US,D,20090211,000000,37.869,37.869,37.158,37.504,14571,0
+NLR.US,D,20090212,000000,37.381,37.607,36.079,37.607,30898,0
+NLR.US,D,20090213,000000,36.874,37.261,36.224,36.631,156803,0
+NLR.US,D,20090217,000000,35.351,35.574,34.516,34.761,110341,0
+NLR.US,D,20090218,000000,35.228,35.532,34.393,34.677,49942,0
+NLR.US,D,20090219,000000,34.677,35.756,34.435,34.557,15462,0
+NLR.US,D,20090220,000000,33.641,34.313,33.356,33.866,37681,0
+NLR.US,D,20090223,000000,33.784,34.313,32.403,32.444,48169,0
+NLR.US,D,20090224,000000,32.463,33.216,32.015,33.073,41134,0
+NLR.US,D,20090225,000000,32.767,33.296,32.239,32.808,54806,0
+NLR.US,D,20090226,000000,32.749,33.377,32.38,32.686,36040,0
+NLR.US,D,20090227,000000,32.625,33.134,31.833,32.565,26387,0
+NLR.US,D,20090302,000000,32.158,32.524,30.593,30.654,28472,0
+NLR.US,D,20090303,000000,30.939,31.467,29.19,30.39,27604,0
+NLR.US,D,20090304,000000,31.061,32.524,31.021,32.097,33791,0
+NLR.US,D,20090305,000000,31.873,32.015,31.021,31.263,17357,0
+NLR.US,D,20090306,000000,31.241,32.362,30.309,30.918,16057,0
+NLR.US,D,20090309,000000,30.776,31.061,29.962,30.309,29593,0
+NLR.US,D,20090310,000000,31,32.301,31,31.753,12207,0
+NLR.US,D,20090311,000000,32.524,32.524,31.61,32.138,9636,0
+NLR.US,D,20090312,000000,31.753,33.174,31.569,32.829,13917,0
+NLR.US,D,20090313,000000,32.625,34.557,32.362,32.767,8782,0
+NLR.US,D,20090316,000000,32.971,33.886,32.89,33.195,13166,0
+NLR.US,D,20090317,000000,33.377,33.986,32.707,33.906,11461,0
+NLR.US,D,20090318,000000,33.825,34.618,32.808,34.618,28356,0
+NLR.US,D,20090319,000000,35.431,35.492,34.942,35.166,23504,0
+NLR.US,D,20090320,000000,35.064,36.101,34.537,34.942,19978,0
+NLR.US,D,20090323,000000,35.451,37.301,35.451,36.895,17510,0
+NLR.US,D,20090324,000000,36.265,36.976,34.557,36.183,5937,0
+NLR.US,D,20090325,000000,36.427,37.363,35.614,36.427,6981,0
+NLR.US,D,20090326,000000,36.631,37.321,36.59,37.139,15234,0
+NLR.US,D,20090327,000000,37.282,37.282,35.858,35.98,15348,0
+NLR.US,D,20090330,000000,34.353,34.964,33.946,34.598,29139,0
+NLR.US,D,20090331,000000,35.512,35.98,35.064,35.166,4725,0
+NLR.US,D,20090401,000000,35.045,36.143,34.435,35.777,12872,0
+NLR.US,D,20090402,000000,36.915,37.585,35.816,37.403,24731,0
+NLR.US,D,20090403,000000,37.403,37.585,36.59,37.381,17461,0
+NLR.US,D,20090406,000000,37.607,37.607,36.712,37.199,7971,0
+NLR.US,D,20090407,000000,36.65,37.179,36.447,36.508,25333,0
+NLR.US,D,20090408,000000,36.487,37.545,36.487,37.097,6747,0
+NLR.US,D,20090409,000000,37.24,38.235,37.24,38.214,23121,0
+NLR.US,D,20090413,000000,38.336,38.662,37.117,38.42,17920,0
+NLR.US,D,20090414,000000,38.5,38.744,37.769,37.992,13666,0
+NLR.US,D,20090415,000000,37.607,38.622,37.199,38.378,12633,0
+NLR.US,D,20090416,000000,38.378,38.846,37.666,38.44,11493,0
+NLR.US,D,20090417,000000,37.891,38.989,37.891,38.378,87313,0
+NLR.US,D,20090420,000000,37.891,38.134,36.772,37.321,75109,0
+NLR.US,D,20090421,000000,36.61,38.358,36.59,38.114,11587,0
+NLR.US,D,20090422,000000,37.261,39.314,37.261,38.44,19314,0
+NLR.US,D,20090423,000000,38.947,39.985,38.947,39.864,20346,0
+NLR.US,D,20090424,000000,40.655,41.529,40.471,40.959,25791,0
+NLR.US,D,20090427,000000,41.082,41.876,40.35,41.67,39253,0
+NLR.US,D,20090428,000000,40.817,41.205,40.43,40.776,8271,0
+NLR.US,D,20090429,000000,41.876,43.644,41.855,42.972,98057,0
+NLR.US,D,20090430,000000,43.623,43.908,42.362,42.649,106970,0
+NLR.US,D,20090501,000000,43.073,44.274,42.769,44.274,19829,0
+NLR.US,D,20090504,000000,44.882,46.752,44.7,46.713,52743,0
+NLR.US,D,20090505,000000,46.631,46.734,44.781,45.94,137966,0
+NLR.US,D,20090506,000000,48.786,48.786,45.737,46.752,109232,0
+NLR.US,D,20090507,000000,46.773,47.12,44.721,44.802,32095,0
+NLR.US,D,20090508,000000,46.123,46.997,45.533,46.671,29660,0
+NLR.US,D,20090511,000000,45.899,46.713,45.473,46.346,24506,0
+NLR.US,D,20090512,000000,47.161,47.161,45.798,46.529,21288,0
+NLR.US,D,20090513,000000,46.083,46.083,44.274,44.639,25383,0
+NLR.US,D,20090514,000000,44.314,45.473,44.212,45.29,69314,0
+NLR.US,D,20090515,000000,45.614,45.818,44.07,44.252,10246,0
+NLR.US,D,20090518,000000,44.639,45.878,44.639,45.798,20136,0
+NLR.US,D,20090519,000000,45.798,46.997,45.798,46.285,23561,0
+NLR.US,D,20090520,000000,47.667,48.277,46.448,47.465,41176,0
+NLR.US,D,20090521,000000,46.856,46.856,45.757,46.326,19200,0
+NLR.US,D,20090522,000000,46.895,47.749,46.752,47.301,58021,0
+NLR.US,D,20090526,000000,47.139,48.217,46.792,48.177,47418,0
+NLR.US,D,20090527,000000,48.177,48.177,46.346,46.773,153804,0
+NLR.US,D,20090528,000000,46.836,47.608,46.266,47.404,49468,0
+NLR.US,D,20090529,000000,47.789,48.177,47.485,48.156,117433,0
+NLR.US,D,20090601,000000,48.805,49.801,48.054,49.355,89057,0
+NLR.US,D,20090602,000000,49.172,50.798,49.07,49.741,79114,0
+NLR.US,D,20090603,000000,48.99,48.99,46.752,47.567,47156,0
+NLR.US,D,20090604,000000,47.667,48.562,47.221,48.44,22752,0
+NLR.US,D,20090605,000000,48.317,48.786,47.404,47.667,18878,0
+NLR.US,D,20090608,000000,47.342,48.177,46.752,47.993,59559,0
+NLR.US,D,20090609,000000,48.277,49.091,47.749,48.217,26705,0
+NLR.US,D,20090610,000000,48.42,50.514,47.608,48.033,109495,0
+NLR.US,D,20090611,000000,48.868,49.62,48.317,49.132,49155,0
+NLR.US,D,20090612,000000,48.44,49.172,48.054,48.928,23449,0
+NLR.US,D,20090615,000000,47.891,48.277,46.367,47.362,64785,0
+NLR.US,D,20090616,000000,47.383,47.485,45.757,46.266,52214,0
+NLR.US,D,20090617,000000,46.429,46.651,45.046,46.184,102347,0
+NLR.US,D,20090618,000000,45.676,46.549,45.352,45.838,15899,0
+NLR.US,D,20090619,000000,46.448,46.549,45.757,46.429,10847,0
+NLR.US,D,20090622,000000,45.513,46.408,43.968,44.152,35784,0
+NLR.US,D,20090623,000000,44.191,44.842,43.339,43.704,122982,0
+NLR.US,D,20090624,000000,44.495,44.943,43.989,44.721,23347,0
+NLR.US,D,20090625,000000,44.375,45.818,44.375,45.818,12606,0
+NLR.US,D,20090626,000000,46.001,46.163,45.31,45.737,29661,0
+NLR.US,D,20090629,000000,46.145,46.571,45.777,46.145,6508,0
+NLR.US,D,20090630,000000,46.163,46.163,45.026,45.634,7556,0
+NLR.US,D,20090701,000000,46.549,46.549,45.634,45.899,8975,0
+NLR.US,D,20090702,000000,44.781,44.802,44.191,44.599,14426,0
+NLR.US,D,20090706,000000,43.847,43.847,42.464,43.358,61211,0
+NLR.US,D,20090707,000000,42.81,43.033,41.855,41.955,119647,0
+NLR.US,D,20090708,000000,42.12,43.236,40.981,41.488,86811,0
+NLR.US,D,20090709,000000,41.955,42.669,41.67,42.22,14451,0
+NLR.US,D,20090710,000000,42.199,42.281,41.508,42.017,39148,0
+NLR.US,D,20090713,000000,41.934,42.85,41.286,42.586,15963,0
+NLR.US,D,20090714,000000,43.258,43.947,43.156,43.785,14048,0
+NLR.US,D,20090715,000000,45.086,45.634,44.599,45.249,19694,0
+NLR.US,D,20090716,000000,45.533,45.94,45.227,45.899,18198,0
+NLR.US,D,20090717,000000,45.533,45.838,45.227,45.634,13082,0
+NLR.US,D,20090720,000000,45.818,46.591,45.634,46.145,33296,0
+NLR.US,D,20090721,000000,47.079,47.079,45.878,46.734,13776,0
+NLR.US,D,20090722,000000,46.631,47.201,46.062,46.346,22379,0
+NLR.US,D,20090723,000000,46.285,47.667,46.285,47.139,17030,0
+NLR.US,D,20090724,000000,47.181,47.81,45.757,47.465,13518,0
+NLR.US,D,20090727,000000,47.626,47.728,46.937,47.709,36065,0
+NLR.US,D,20090728,000000,48.258,48.258,45.777,46.549,37057,0
+NLR.US,D,20090729,000000,46.204,46.204,45.026,45.757,46348,0
+NLR.US,D,20090730,000000,45.899,46.693,45.777,46.104,20831,0
+NLR.US,D,20090731,000000,46.266,46.469,45.513,46.326,17348,0
+NLR.US,D,20090803,000000,46.671,47.667,46.489,47.383,20062,0
+NLR.US,D,20090804,000000,47.181,48.095,47.12,47.626,19871,0
+NLR.US,D,20090805,000000,47.769,47.769,46.915,47.383,12020,0
+NLR.US,D,20090806,000000,47.282,47.749,46.752,47.181,14463,0
+NLR.US,D,20090807,000000,47.301,47.546,46.792,47.161,9997,0
+NLR.US,D,20090810,000000,46.895,47.139,46.346,46.734,16952,0
+NLR.US,D,20090811,000000,46.367,46.529,45.859,46.326,9114,0
+NLR.US,D,20090812,000000,46.204,47.037,46.123,46.571,28571,0
+NLR.US,D,20090813,000000,47.098,47.546,46.895,47.342,24654,0
+NLR.US,D,20090814,000000,47.323,47.465,46.773,47.342,11337,0
+NLR.US,D,20090817,000000,46.549,46.549,44.517,45.453,36549,0
+NLR.US,D,20090818,000000,45.595,46.245,45.513,46.042,16905,0
+NLR.US,D,20090819,000000,45.737,46.836,45.634,46.792,18551,0
+NLR.US,D,20090820,000000,46.489,46.693,46.306,46.549,14550,0
+NLR.US,D,20090821,000000,47.057,48.217,47.057,48.217,22916,0
+NLR.US,D,20090824,000000,48.136,48.217,47.546,47.769,34247,0
+NLR.US,D,20090825,000000,48.054,48.156,47.567,47.567,12946,0
+NLR.US,D,20090826,000000,47.527,47.667,47.201,47.567,14856,0
+NLR.US,D,20090827,000000,47.769,48.013,46.997,47.872,10602,0
+NLR.US,D,20090828,000000,47.973,48.156,47.282,47.465,63261,0
+NLR.US,D,20090831,000000,47.057,47.057,46.489,46.997,16909,0
+NLR.US,D,20090901,000000,46.549,46.977,45.595,45.92,14474,0
+NLR.US,D,20090902,000000,45.37,46.083,45.107,45.818,25388,0
+NLR.US,D,20090903,000000,45.961,46.387,45.818,46.387,9238,0
+NLR.US,D,20090904,000000,46.387,46.549,45.981,46.346,12331,0
+NLR.US,D,20090908,000000,47.567,47.973,47.362,47.769,12157,0
+NLR.US,D,20090909,000000,47.667,48.136,47.362,47.81,11273,0
+NLR.US,D,20090910,000000,47.93,49.01,47.586,49.01,13581,0
+NLR.US,D,20090911,000000,49.01,49.64,48.521,48.805,42925,0
+NLR.US,D,20090914,000000,48.217,48.827,47.993,48.643,4962,0
+NLR.US,D,20090915,000000,49.01,49.782,48.765,49.598,14152,0
+NLR.US,D,20090916,000000,49.966,51.489,49.966,51.061,17278,0
+NLR.US,D,20090917,000000,51.145,51.429,50.128,50.514,27482,0
+NLR.US,D,20090918,000000,50.412,50.412,49.681,50.086,13881,0
+NLR.US,D,20090921,000000,49.741,49.925,48.298,49.477,14163,0
+NLR.US,D,20090922,000000,50.209,50.657,49.944,50.086,14053,0
+NLR.US,D,20090923,000000,49.984,50.635,49.558,49.558,13866,0
+NLR.US,D,20090924,000000,49.456,49.456,47.769,47.993,10445,0
+NLR.US,D,20090925,000000,47.769,48.277,47.527,47.872,19278,0
+NLR.US,D,20090928,000000,48.156,48.99,47.749,48.542,11652,0
+NLR.US,D,20090929,000000,48.582,48.746,47.852,47.891,7886,0
+NLR.US,D,20090930,000000,48.401,48.562,47.769,48.277,5084,0
+NLR.US,D,20091001,000000,48.42,48.42,46.387,46.651,15042,0
+NLR.US,D,20091002,000000,46.104,46.611,46.021,46.285,21157,0
+NLR.US,D,20091005,000000,46.204,47.362,46.204,47.098,8464,0
+NLR.US,D,20091006,000000,47.465,48.746,47.465,47.912,9748,0
+NLR.US,D,20091007,000000,48.177,49.355,48.177,49.355,19041,0
+NLR.US,D,20091008,000000,49.884,50.759,49.842,50.371,9886,0
+NLR.US,D,20091009,000000,50.433,50.433,49.822,50.065,11784,0
+NLR.US,D,20091012,000000,50.657,50.657,49.984,49.984,19135,0
+NLR.US,D,20091013,000000,50.045,50.677,49.904,50.331,9022,0
+NLR.US,D,20091014,000000,50.839,51.367,50.798,50.962,20063,0
+NLR.US,D,20091015,000000,50.351,50.88,50.251,50.657,4879,0
+NLR.US,D,20091016,000000,49.904,50.29,49.518,50.065,15360,0
+NLR.US,D,20091019,000000,50.311,50.818,50.107,50.574,12587,0
+NLR.US,D,20091020,000000,50.736,51.082,50.535,50.921,11545,0
+NLR.US,D,20091021,000000,50.595,51.895,50.595,50.9,22032,0
+NLR.US,D,20091022,000000,50.595,50.88,49.801,50.535,19069,0
+NLR.US,D,20091023,000000,50.514,50.574,49.091,49.233,19745,0
+NLR.US,D,20091026,000000,49.539,50.169,48.36,48.746,12319,0
+NLR.US,D,20091027,000000,48.562,48.786,47.709,47.953,14796,0
+NLR.US,D,20091028,000000,47.93,47.93,46.184,46.429,16605,0
+NLR.US,D,20091029,000000,46.611,47.667,46.611,47.323,18127,0
+NLR.US,D,20091030,000000,46.977,47.262,45.33,45.634,25187,0
+NLR.US,D,20091102,000000,46.104,46.671,45.433,46.306,17550,0
+NLR.US,D,20091103,000000,45.717,46.651,45.555,46.571,19453,0
+NLR.US,D,20091104,000000,47.098,47.709,46.773,46.815,25135,0
+NLR.US,D,20091105,000000,46.977,47.527,46.957,47.323,19133,0
+NLR.US,D,20091106,000000,46.856,47.362,46.591,46.693,7825,0
+NLR.US,D,20091109,000000,47.465,47.953,47.465,47.749,18003,0
+NLR.US,D,20091110,000000,47.608,48.277,47.485,47.769,87993,0
+NLR.US,D,20091111,000000,47.912,48.339,47.608,47.872,8155,0
+NLR.US,D,20091112,000000,47.282,47.789,46.448,46.856,59281,0
+NLR.US,D,20091113,000000,46.752,47.586,46.429,47.586,5556,0
+NLR.US,D,20091116,000000,47.709,48.339,47.362,47.993,27990,0
+NLR.US,D,20091117,000000,47.749,47.749,46.875,47.383,14977,0
+NLR.US,D,20091118,000000,47.648,47.648,46.815,47.425,9617,0
+NLR.US,D,20091119,000000,46.792,46.792,45.717,46.469,21338,0
+NLR.US,D,20091120,000000,46.224,46.429,46.104,46.326,13429,0
+NLR.US,D,20091123,000000,46.937,47.485,46.792,47.079,7723,0
+NLR.US,D,20091124,000000,46.815,46.815,45.981,46.387,11469,0
+NLR.US,D,20091125,000000,46.529,47.323,46.448,47.323,18170,0
+NLR.US,D,20091127,000000,47.098,47.098,44.559,45.453,18695,0
+NLR.US,D,20091130,000000,45.433,46.021,45.37,46.021,12978,0
+NLR.US,D,20091201,000000,46.489,47.262,46.469,47.016,15827,0
+NLR.US,D,20091202,000000,47.181,47.93,47.181,47.891,91546,0
+NLR.US,D,20091203,000000,47.973,48.177,47.485,47.608,7683,0
+NLR.US,D,20091204,000000,47.81,48.197,46.856,47.362,15091,0
+NLR.US,D,20091207,000000,47.383,47.709,47.057,47.201,21628,0
+NLR.US,D,20091208,000000,47.12,47.201,46.448,46.631,28892,0
+NLR.US,D,20091209,000000,46.611,46.752,46.062,46.752,7783,0
+NLR.US,D,20091210,000000,46.752,46.836,46.509,46.792,13507,0
+NLR.US,D,20091211,000000,47.24,47.24,46.713,46.836,12517,0
+NLR.US,D,20091214,000000,47.362,47.362,46.937,47.282,7255,0
+NLR.US,D,20091215,000000,46.937,47.301,46.773,46.792,12115,0
+NLR.US,D,20091216,000000,46.937,47.262,46.752,46.856,38416,0
+NLR.US,D,20091217,000000,46.693,46.752,45.757,45.859,18773,0
+NLR.US,D,20091218,000000,45.899,46.489,45.697,46.042,14876,0
+NLR.US,D,20091221,000000,46.306,46.387,45.961,46.145,14632,0
+NLR.US,D,20091222,000000,45.818,46.489,45.818,45.899,10602,0
+NLR.US,D,20091223,000000,45.634,46.042,44.882,45.859,6813,0
+NLR.US,D,20091224,000000,46.062,46.671,45.981,46.104,8529,0
+NLR.US,D,20091228,000000,46.387,46.549,45.878,46.285,23815,0
+NLR.US,D,20091229,000000,46.651,46.651,45.981,46.163,79684,0
+NLR.US,D,20091230,000000,46.326,46.367,46.021,46.346,99113,0
+NLR.US,D,20091231,000000,46.549,46.549,46.062,46.062,47997,0
+NLR.US,D,20100104,000000,46.957,47.667,46.773,47.139,52148,0
+NLR.US,D,20100105,000000,47.445,47.81,46.977,47.527,58653,0
+NLR.US,D,20100106,000000,47.769,48.156,47.567,48.116,73544,0
+NLR.US,D,20100107,000000,48.116,48.237,47.362,47.852,142423,0
+NLR.US,D,20100108,000000,47.789,48.502,47.789,48.237,98034,0
+NLR.US,D,20100111,000000,48.746,49.01,48.277,48.379,71570,0
+NLR.US,D,20100112,000000,48.237,48.42,47.648,47.648,58050,0
+NLR.US,D,20100113,000000,47.769,48.258,47.567,48.177,67121,0
+NLR.US,D,20100114,000000,48.317,48.604,48.116,48.562,39216,0
+NLR.US,D,20100115,000000,48.623,48.623,47.608,48.197,43700,0
+NLR.US,D,20100119,000000,48.095,48.623,47.912,48.623,166587,0
+NLR.US,D,20100120,000000,47.891,48.033,46.752,47.262,54708,0
+NLR.US,D,20100121,000000,47.161,47.323,45.595,45.595,43759,0
+NLR.US,D,20100122,000000,45.433,45.838,44.924,45.107,24140,0
+NLR.US,D,20100125,000000,45.352,45.656,44.924,44.943,31050,0
+NLR.US,D,20100126,000000,44.721,45.026,44.293,44.579,55448,0
+NLR.US,D,20100127,000000,44.579,44.599,43.827,44.274,50548,0
+NLR.US,D,20100128,000000,44.823,44.964,43.38,43.827,49795,0
+NLR.US,D,20100129,000000,43.968,44.456,43.156,43.46,29800,0
+NLR.US,D,20100201,000000,43.989,44.456,43.685,44.416,70225,0
+NLR.US,D,20100202,000000,44.802,44.802,44.111,44.495,24126,0
+NLR.US,D,20100203,000000,44.559,44.559,43.785,43.947,40086,0
+NLR.US,D,20100204,000000,43.46,43.927,42.261,42.362,41864,0
+NLR.US,D,20100205,000000,42.261,42.322,40.981,42.179,54574,0
+NLR.US,D,20100208,000000,42.464,42.566,41.569,41.569,23957,0
+NLR.US,D,20100209,000000,42.322,42.708,41.996,42.362,25483,0
+NLR.US,D,20100210,000000,42.687,42.687,42.12,42.566,19068,0
+NLR.US,D,20100211,000000,42.687,43.299,42.403,43.195,14972,0
+NLR.US,D,20100212,000000,43.053,43.236,42.627,42.951,90406,0
+NLR.US,D,20100216,000000,43.479,44.314,43.299,44.314,73998,0
+NLR.US,D,20100217,000000,44.823,44.823,44.335,44.517,50771,0
+NLR.US,D,20100218,000000,44.517,44.964,44.212,44.396,51081,0
+NLR.US,D,20100219,000000,44.07,44.659,43.724,44.537,31115,0
+NLR.US,D,20100222,000000,44.924,45.026,44.335,44.517,29886,0
+NLR.US,D,20100223,000000,44.375,44.882,43.724,43.866,23873,0
+NLR.US,D,20100224,000000,44.09,44.293,43.866,44.05,25053,0
+NLR.US,D,20100225,000000,43.744,44.212,42.891,44.07,105069,0
+NLR.US,D,20100226,000000,44.335,44.436,43.927,44.274,128042,0
+NLR.US,D,20100301,000000,44.741,45.107,44.517,44.943,60675,0
+NLR.US,D,20100302,000000,45.392,45.453,45.067,45.067,45328,0
+NLR.US,D,20100303,000000,45.413,45.453,45.026,45.208,39408,0
+NLR.US,D,20100304,000000,45.147,45.147,44.559,44.842,25793,0
+NLR.US,D,20100305,000000,45.208,45.392,44.7,45.352,24199,0
+NLR.US,D,20100308,000000,45.614,45.777,45.37,45.37,73074,0
+NLR.US,D,20100309,000000,45.392,45.555,45.208,45.249,12419,0
+NLR.US,D,20100310,000000,45.107,45.614,45.107,45.269,33389,0
+NLR.US,D,20100311,000000,45.107,45.473,45.046,45.33,19541,0
+NLR.US,D,20100312,000000,45.818,45.878,45.574,45.777,31448,0
+NLR.US,D,20100315,000000,45.634,45.656,45.147,45.656,26717,0
+NLR.US,D,20100316,000000,45.838,46.429,45.838,46.285,17755,0
+NLR.US,D,20100317,000000,46.448,47.161,46.448,46.915,29474,0
+NLR.US,D,20100318,000000,46.529,46.937,45.981,46.123,30992,0
+NLR.US,D,20100319,000000,46.145,46.245,45.37,45.717,19476,0
+NLR.US,D,20100322,000000,45.555,45.859,45.046,45.737,13799,0
+NLR.US,D,20100323,000000,45.737,46.021,45.634,45.878,47880,0
+NLR.US,D,20100324,000000,45.676,45.798,45.453,45.492,17744,0
+NLR.US,D,20100325,000000,45.899,45.899,44.882,44.905,21134,0
+NLR.US,D,20100326,000000,45.208,45.433,44.882,45.004,12389,0
+NLR.US,D,20100329,000000,45.533,46.104,45.533,45.961,15964,0
+NLR.US,D,20100330,000000,46.448,46.631,45.94,46.021,38589,0
+NLR.US,D,20100331,000000,46.042,46.245,45.838,45.838,37609,0
+NLR.US,D,20100401,000000,46.509,47.098,46.062,47.057,33028,0
+NLR.US,D,20100405,000000,47.057,47.728,46.895,47.728,59772,0
+NLR.US,D,20100406,000000,47.709,48.074,47.586,47.832,71106,0
+NLR.US,D,20100407,000000,47.81,47.852,47.201,47.262,24923,0
+NLR.US,D,20100408,000000,47.079,47.161,46.671,47.037,19574,0
+NLR.US,D,20100409,000000,47.342,47.608,47.12,47.445,14726,0
+NLR.US,D,20100412,000000,47.749,47.769,47.465,47.567,11556,0
+NLR.US,D,20100413,000000,47.24,47.24,46.469,46.977,44268,0
+NLR.US,D,20100414,000000,47.362,47.485,47.12,47.221,21249,0
+NLR.US,D,20100415,000000,47.161,47.24,46.875,46.875,8682,0
+NLR.US,D,20100416,000000,46.875,46.875,45.737,45.92,31534,0
+NLR.US,D,20100419,000000,45.838,45.92,45.33,45.757,31604,0
+NLR.US,D,20100420,000000,46.224,46.387,46.062,46.306,19971,0
+NLR.US,D,20100421,000000,46.104,46.163,45.656,46.021,17313,0
+NLR.US,D,20100422,000000,45.757,46.001,45.227,46.001,32196,0
+NLR.US,D,20100423,000000,45.798,46.145,45.574,46.123,9085,0
+NLR.US,D,20100426,000000,46.408,46.815,46.001,46.163,62375,0
+NLR.US,D,20100427,000000,45.737,46.306,45.026,45.249,37013,0
+NLR.US,D,20100428,000000,45.473,45.595,45.004,45.31,32621,0
+NLR.US,D,20100429,000000,45.574,45.574,45.249,45.453,18614,0
+NLR.US,D,20100430,000000,45.634,45.717,45.026,45.249,30260,0
+NLR.US,D,20100503,000000,45.227,45.227,44.823,45.046,19116,0
+NLR.US,D,20100504,000000,44.477,44.659,43.195,43.42,84318,0
+NLR.US,D,20100505,000000,42.687,42.931,42.179,42.627,44268,0
+NLR.US,D,20100506,000000,42.078,42.523,18.782,41.245,112394,0
+NLR.US,D,20100507,000000,40.918,41.67,39.25,40.39,73981,0
+NLR.US,D,20100510,000000,41.955,44.314,41.61,42.281,59564,0
+NLR.US,D,20100511,000000,42.281,42.687,41.69,42.24,24764,0
+NLR.US,D,20100512,000000,42.687,42.972,42.362,42.687,24133,0
+NLR.US,D,20100513,000000,42.649,42.951,42.261,42.383,15657,0
+NLR.US,D,20100514,000000,42.199,42.342,41.286,41.733,23687,0
+NLR.US,D,20100517,000000,41.529,41.529,40.35,41.082,22696,0
+NLR.US,D,20100518,000000,41.408,41.447,39.922,40.025,39768,0
+NLR.US,D,20100519,000000,39.903,39.903,38.744,39.537,92247,0
+NLR.US,D,20100520,000000,38.44,38.541,37.463,37.869,32662,0
+NLR.US,D,20100521,000000,37.301,38.622,36.995,38.46,37854,0
+NLR.US,D,20100524,000000,38.481,38.786,38.073,38.073,18220,0
+NLR.US,D,20100525,000000,36.753,38.399,36.753,38.298,35555,0
+NLR.US,D,20100526,000000,38.886,38.989,38.012,38.012,22983,0
+NLR.US,D,20100527,000000,39.638,39.964,38.906,39.944,22289,0
+NLR.US,D,20100528,000000,40.127,40.127,39.394,39.843,6224,0
+NLR.US,D,20100601,000000,39.314,40.249,39.071,39.071,11372,0
+NLR.US,D,20100602,000000,39.05,40.106,38.947,40.106,11125,0
+NLR.US,D,20100603,000000,40.634,40.655,39.801,40.471,22182,0
+NLR.US,D,20100604,000000,39.638,39.7,38.744,38.846,15093,0
+NLR.US,D,20100607,000000,38.989,39.151,38.399,38.481,17721,0
+NLR.US,D,20100608,000000,38.805,39.172,38.214,39.008,26302,0
+NLR.US,D,20100609,000000,39.05,39.334,38.358,38.582,14341,0
+NLR.US,D,20100610,000000,39.497,39.619,39.172,39.497,11277,0
+NLR.US,D,20100611,000000,39.008,39.7,39.008,39.638,15369,0
+NLR.US,D,20100614,000000,40.471,40.594,39.801,39.882,9664,0
+NLR.US,D,20100615,000000,40.35,40.756,40.167,40.737,24621,0
+NLR.US,D,20100616,000000,40.37,41.041,40.37,40.918,14710,0
+NLR.US,D,20100617,000000,41.06,41.06,40.43,40.716,11306,0
+NLR.US,D,20100618,000000,41.06,41.205,40.918,41.164,21622,0
+NLR.US,D,20100621,000000,42.12,42.12,40.859,41.041,12659,0
+NLR.US,D,20100622,000000,40.797,40.899,40.044,40.127,21865,0
+NLR.US,D,20100623,000000,40.249,40.249,39.456,40.106,48995,0
+NLR.US,D,20100624,000000,39.864,39.944,39.293,39.293,10785,0
+NLR.US,D,20100625,000000,39.314,39.903,39.13,39.822,14326,0
+NLR.US,D,20100628,000000,39.638,39.922,39.394,39.456,11415,0
+NLR.US,D,20100629,000000,38.967,38.967,37.91,38.034,43963,0
+NLR.US,D,20100630,000000,37.992,38.318,37.607,37.646,20867,0
+NLR.US,D,20100701,000000,37.91,37.932,37.037,37.625,28147,0
+NLR.US,D,20100702,000000,37.748,37.992,37.403,37.585,14783,0
+NLR.US,D,20100706,000000,38.012,38.42,37.566,37.769,23050,0
+NLR.US,D,20100707,000000,37.709,38.989,37.709,38.927,15606,0
+NLR.US,D,20100708,000000,39.456,39.537,38.561,39.111,10351,0
+NLR.US,D,20100709,000000,39.354,39.721,39.314,39.598,9992,0
+NLR.US,D,20100712,000000,39.659,40.004,39.619,39.922,15286,0
+NLR.US,D,20100713,000000,40.37,40.533,40.127,40.35,8898,0
+NLR.US,D,20100714,000000,40.35,40.37,40.044,40.249,9390,0
+NLR.US,D,20100715,000000,40.188,40.39,39.659,40.309,30216,0
+NLR.US,D,20100716,000000,40.086,40.086,39.029,39.071,16974,0
+NLR.US,D,20100719,000000,39.354,39.354,38.826,39.13,13995,0
+NLR.US,D,20100720,000000,38.724,39.864,38.704,39.864,6345,0
+NLR.US,D,20100721,000000,39.678,39.678,38.744,39.029,27168,0
+NLR.US,D,20100722,000000,39.435,40.044,39.435,39.903,13527,0
+NLR.US,D,20100723,000000,40.086,40.471,39.903,40.43,14373,0
+NLR.US,D,20100726,000000,40.29,40.817,40.29,40.696,13754,0
+NLR.US,D,20100727,000000,41.183,41.591,41.041,41.591,15667,0
+NLR.US,D,20100728,000000,41.67,41.712,41.408,41.508,13740,0
+NLR.US,D,20100729,000000,41.916,42.037,41.164,41.61,30007,0
+NLR.US,D,20100730,000000,41.082,41.773,41.082,41.67,14031,0
+NLR.US,D,20100802,000000,42.12,42.484,42.12,42.342,16446,0
+NLR.US,D,20100803,000000,42.342,42.403,42.037,42.138,7961,0
+NLR.US,D,20100804,000000,42.138,42.464,42.078,42.383,21163,0
+NLR.US,D,20100805,000000,42.523,42.85,42.362,42.85,83141,0
+NLR.US,D,20100806,000000,42.443,42.708,42.078,42.523,11444,0
+NLR.US,D,20100809,000000,42.687,42.891,42.649,42.687,8409,0
+NLR.US,D,20100810,000000,42.281,42.362,41.65,42.261,22765,0
+NLR.US,D,20100811,000000,41.245,41.245,40.575,40.737,18579,0
+NLR.US,D,20100812,000000,39.882,40.674,39.882,40.634,10522,0
+NLR.US,D,20100813,000000,40.614,40.939,40.513,40.594,9701,0
+NLR.US,D,20100816,000000,40.33,40.817,40.228,40.575,21103,0
+NLR.US,D,20100817,000000,41.124,41.834,41.082,41.469,174556,0
+NLR.US,D,20100818,000000,41.408,41.977,41.326,41.895,15540,0
+NLR.US,D,20100819,000000,41.855,41.876,40.839,41.265,70240,0
+NLR.US,D,20100820,000000,40.716,40.918,40.37,40.797,12427,0
+NLR.US,D,20100823,000000,40.899,41.143,40.471,40.575,10320,0
+NLR.US,D,20100824,000000,39.944,40.025,39.456,39.7,28916,0
+NLR.US,D,20100825,000000,39.13,39.985,38.947,39.864,28529,0
+NLR.US,D,20100826,000000,40.025,40.29,39.659,39.903,38461,0
+NLR.US,D,20100827,000000,40.066,40.716,39.964,40.674,15354,0
+NLR.US,D,20100830,000000,40.513,40.797,40.267,40.33,12207,0
+NLR.US,D,20100831,000000,40.004,40.209,39.78,39.903,8508,0
+NLR.US,D,20100901,000000,40.696,41.245,40.614,41.124,11632,0
+NLR.US,D,20100902,000000,41.286,41.488,41.06,41.469,9620,0
+NLR.US,D,20100903,000000,41.934,42.078,41.61,42.037,96059,0
+NLR.US,D,20100907,000000,41.955,41.955,41.469,41.488,128670,0
+NLR.US,D,20100908,000000,41.569,42.24,41.569,41.916,25374,0
+NLR.US,D,20100909,000000,42.281,42.383,41.977,42.179,58664,0
+NLR.US,D,20100910,000000,42.179,42.484,42.179,42.301,60749,0
+NLR.US,D,20100913,000000,42.627,43.094,42.627,43.053,28334,0
+NLR.US,D,20100914,000000,43.053,43.439,42.871,43.318,231813,0
+NLR.US,D,20100915,000000,42.912,43.156,42.708,43.033,52296,0
+NLR.US,D,20100916,000000,42.669,42.669,42.159,42.403,12869,0
+NLR.US,D,20100917,000000,42.687,42.687,41.934,42.12,11598,0
+NLR.US,D,20100920,000000,42.362,42.484,42.057,42.464,12675,0
+NLR.US,D,20100921,000000,42.322,42.789,42.179,42.383,10300,0
+NLR.US,D,20100922,000000,42.383,42.85,42.342,42.383,13532,0
+NLR.US,D,20100923,000000,41.934,42.424,41.934,41.996,10246,0
+NLR.US,D,20100924,000000,42.484,42.871,42.484,42.85,18573,0
+NLR.US,D,20100927,000000,43.094,43.299,42.85,43.013,17086,0
+NLR.US,D,20100928,000000,43.195,43.439,42.669,43.38,19290,0
+NLR.US,D,20100929,000000,43.358,43.563,43.115,43.299,27028,0
+NLR.US,D,20100930,000000,43.541,43.602,42.547,42.951,28047,0
+NLR.US,D,20101001,000000,43.42,43.439,43.033,43.38,15432,0
+NLR.US,D,20101004,000000,43.174,43.174,42.301,42.566,19840,0
+NLR.US,D,20101005,000000,42.85,43.195,42.83,43.013,253654,0
+NLR.US,D,20101006,000000,43.358,43.582,43.299,43.479,19100,0
+NLR.US,D,20101007,000000,43.889,44.09,43.299,43.663,24939,0
+NLR.US,D,20101008,000000,43.889,44.416,43.704,44.232,23725,0
+NLR.US,D,20101011,000000,44.252,44.517,44.173,44.274,23915,0
+NLR.US,D,20101012,000000,43.947,44.354,43.827,44.314,27068,0
+NLR.US,D,20101013,000000,44.599,44.905,44.314,44.618,23452,0
+NLR.US,D,20101014,000000,45.086,45.473,44.863,45.107,20850,0
+NLR.US,D,20101015,000000,45.513,45.656,44.882,45.026,31088,0
+NLR.US,D,20101018,000000,44.863,45.656,44.721,44.721,18706,0
+NLR.US,D,20101019,000000,44.781,45.107,44.05,44.212,28866,0
+NLR.US,D,20101020,000000,44.314,45.453,44.314,45.227,8760,0
+NLR.US,D,20101021,000000,45.614,45.697,44.396,44.761,19713,0
+NLR.US,D,20101022,000000,45.249,45.33,44.943,45.127,5964,0
+NLR.US,D,20101025,000000,45.595,46.062,45.595,45.878,27381,0
+NLR.US,D,20101026,000000,45.697,46.123,45.533,46.123,328911,0
+NLR.US,D,20101027,000000,45.818,45.818,44.905,45.492,33250,0
+NLR.US,D,20101028,000000,45.555,45.981,45.433,45.757,13128,0
+NLR.US,D,20101029,000000,45.676,45.859,45.492,45.656,21870,0
+NLR.US,D,20101101,000000,46.083,46.346,45.433,45.656,41497,0
+NLR.US,D,20101102,000000,46.145,46.734,46.145,46.693,18304,0
+NLR.US,D,20101103,000000,46.734,47.161,46.367,47.12,31616,0
+NLR.US,D,20101104,000000,47.852,48.48,47.769,48.237,101987,0
+NLR.US,D,20101105,000000,48.317,48.725,48.177,48.502,33338,0
+NLR.US,D,20101108,000000,48.604,50.392,48.604,50.392,231215,0
+NLR.US,D,20101109,000000,50.818,51.835,49.64,49.944,229904,0
+NLR.US,D,20101110,000000,50.351,50.351,48.827,50.169,103015,0
+NLR.US,D,20101111,000000,50.025,50.331,49.64,50.272,48932,0
+NLR.US,D,20101112,000000,49.782,49.782,48.44,48.888,47178,0
+NLR.US,D,20101115,000000,49.417,49.417,48.623,48.623,23841,0
+NLR.US,D,20101116,000000,48.277,48.277,46.184,46.591,79256,0
+NLR.US,D,20101117,000000,46.611,47.404,46.224,47.139,46542,0
+NLR.US,D,20101118,000000,48.156,48.746,48.156,48.562,106945,0
+NLR.US,D,20101119,000000,48.502,48.888,47.973,48.848,24965,0
+NLR.US,D,20101122,000000,48.604,48.765,47.973,48.664,78935,0
+NLR.US,D,20101123,000000,48.095,48.095,47.506,47.832,47478,0
+NLR.US,D,20101124,000000,48.237,49.904,48.237,49.904,209875,0
+NLR.US,D,20101126,000000,49.944,50.697,49.598,50.535,31063,0
+NLR.US,D,20101129,000000,50.412,50.535,49.477,50.371,55149,0
+NLR.US,D,20101130,000000,49.741,50.251,49.598,49.863,39965,0
+NLR.US,D,20101201,000000,51.023,51.734,50.452,51.45,101107,0
+NLR.US,D,20101202,000000,51.694,52.222,51.591,52.06,79328,0
+NLR.US,D,20101203,000000,52.14,52.505,51.854,52.465,71061,0
+NLR.US,D,20101206,000000,52.67,52.812,52.241,52.79,70124,0
+NLR.US,D,20101207,000000,53.136,53.462,52.527,52.545,57640,0
+NLR.US,D,20101208,000000,52.567,52.567,51.367,51.591,43265,0
+NLR.US,D,20101209,000000,52.181,52.263,51.795,51.998,31915,0
+NLR.US,D,20101210,000000,52.2,52.485,51.998,52.343,25396,0
+NLR.US,D,20101213,000000,52.975,53.685,52.71,53.096,72561,0
+NLR.US,D,20101214,000000,53.442,53.542,52.729,52.729,38282,0
+NLR.US,D,20101215,000000,52.567,52.871,51.998,52.241,38102,0
+NLR.US,D,20101216,000000,52.67,52.67,51.957,52.2,32929,0
+NLR.US,D,20101217,000000,52.2,52.871,51.937,52.545,96596,0
+NLR.US,D,20101220,000000,52.83,53.056,52.647,52.892,24162,0
+NLR.US,D,20101221,000000,52.892,53.033,52.79,52.954,23995,0
+NLR.US,D,20101222,000000,53.074,53.155,52.83,52.83,17923,0
+NLR.US,D,20101223,000000,51.003,51.061,50.615,51.061,83502,0
+NLR.US,D,20101227,000000,50.736,50.94,50.635,50.839,24216,0
+NLR.US,D,20101228,000000,51.082,51.123,50.657,50.798,38201,0
+NLR.US,D,20101229,000000,51.043,51.611,51.023,51.408,27937,0
+NLR.US,D,20101230,000000,51.429,51.611,51.104,51.489,20331,0
+NLR.US,D,20101231,000000,51.138,51.828,51.114,51.528,27273,0
+NLR.US,D,20110103,000000,51.998,52.323,51.977,52.16,49492,0
+NLR.US,D,20110104,000000,52.385,52.385,50.921,51.591,54457,0
+NLR.US,D,20110105,000000,51.145,51.348,50.818,51.123,38400,0
+NLR.US,D,20110106,000000,51.225,51.408,50.514,50.574,32147,0
+NLR.US,D,20110107,000000,50.595,50.717,49.984,50.452,24063,0
+NLR.US,D,20110110,000000,50.29,50.635,49.762,50.514,43596,0
+NLR.US,D,20110111,000000,50.962,51.326,50.736,51.145,72813,0
+NLR.US,D,20110112,000000,51.916,52.283,51.651,51.734,436835,0
+NLR.US,D,20110113,000000,52.078,52.465,51.875,52.078,30266,0
+NLR.US,D,20110114,000000,52.019,52.485,51.916,52.485,18644,0
+NLR.US,D,20110118,000000,53.016,53.401,52.933,53.401,144912,0
+NLR.US,D,20110119,000000,53.766,54.009,52.647,52.77,68361,0
+NLR.US,D,20110120,000000,52.364,52.426,51.694,52.119,32349,0
+NLR.US,D,20110121,000000,52.039,52.343,51.916,52.06,68953,0
+NLR.US,D,20110124,000000,51.957,52.485,51.854,52.222,54508,0
+NLR.US,D,20110125,000000,52.078,52.181,51.591,51.998,45021,0
+NLR.US,D,20110126,000000,52.099,52.79,52.099,52.69,71191,0
+NLR.US,D,20110127,000000,52.628,52.933,52.385,52.729,35138,0
+NLR.US,D,20110128,000000,52.527,52.69,51.916,51.916,66310,0
+NLR.US,D,20110131,000000,51.966,53.139,51.966,53.117,56888,0
+NLR.US,D,20110201,000000,53.867,54.762,53.522,54.723,77752,0
+NLR.US,D,20110202,000000,54.844,55.231,54.762,55.006,67490,0
+NLR.US,D,20110203,000000,55.778,55.839,55.027,55.8,58797,0
+NLR.US,D,20110204,000000,55.718,55.8,55.109,55.474,62432,0
+NLR.US,D,20110207,000000,55.718,56.042,55.515,55.718,100696,0
+NLR.US,D,20110208,000000,55.697,55.92,55.33,55.697,67889,0
+NLR.US,D,20110209,000000,55.657,55.697,55.209,55.453,49152,0
+NLR.US,D,20110210,000000,55.374,55.718,54.762,55.169,40688,0
+NLR.US,D,20110211,000000,55.087,56.468,54.479,55.249,60941,0
+NLR.US,D,20110214,000000,55.495,55.839,55.311,55.676,29550,0
+NLR.US,D,20110215,000000,55.92,55.92,55.149,55.249,39524,0
+NLR.US,D,20110216,000000,55.249,55.392,54.844,54.945,50243,0
+NLR.US,D,20110218,000000,55.413,55.413,55.006,55.109,20103,0
+NLR.US,D,20110222,000000,53.888,54.132,52.83,52.892,172138,0
+NLR.US,D,20110223,000000,53.217,53.279,52.71,53.074,75993,0
+NLR.US,D,20110224,000000,53.074,53.542,52.79,53.217,69802,0
+NLR.US,D,20110225,000000,53.419,54.051,53.419,54.009,45565,0
+NLR.US,D,20110228,000000,54.579,55.657,54.275,54.417,46096,0
+NLR.US,D,20110301,000000,54.803,54.945,53.867,54.009,48152,0
+NLR.US,D,20110302,000000,53.766,54.194,53.623,53.928,33346,0
+NLR.US,D,20110303,000000,54.295,54.723,54.194,54.723,69066,0
+NLR.US,D,20110304,000000,54.66,54.762,54.092,54.334,27379,0
+NLR.US,D,20110307,000000,54.68,54.742,53.177,53.482,41154,0
+NLR.US,D,20110308,000000,53.707,53.726,53.258,53.604,60517,0
+NLR.US,D,20110309,000000,53.664,53.99,53.542,53.583,39854,0
+NLR.US,D,20110310,000000,52.83,52.83,51.937,52.019,145419,0
+NLR.US,D,20110311,000000,51.591,52.14,50.982,51.854,193341,0
+NLR.US,D,20110314,000000,44.761,46.367,40.817,45.656,1190375,0
+NLR.US,D,20110315,000000,41.67,44.173,41.124,43.582,712033,0
+NLR.US,D,20110316,000000,45.127,45.433,42.12,43.156,327068,0
+NLR.US,D,20110317,000000,44.252,44.721,44.09,44.618,258448,0
+NLR.US,D,20110318,000000,46.266,46.387,45.392,46.367,157733,0
+NLR.US,D,20110321,000000,47.891,48.562,47.323,48.217,154721,0
+NLR.US,D,20110322,000000,48.521,48.705,47.912,47.973,191436,0
+NLR.US,D,20110323,000000,47.789,48.277,47.301,47.81,71709,0
+NLR.US,D,20110324,000000,48.277,48.582,47.93,48.074,54883,0
+NLR.US,D,20110325,000000,48.197,48.42,47.832,47.872,78501,0
+NLR.US,D,20110328,000000,47.891,47.891,46.752,46.792,110115,0
+NLR.US,D,20110329,000000,46.671,46.671,46.104,46.509,117487,0
+NLR.US,D,20110330,000000,47.016,47.546,47.016,47.323,177233,0
+NLR.US,D,20110331,000000,47.017,47.179,46.534,46.766,57456,0
+NLR.US,D,20110401,000000,47.079,47.323,46.631,47.079,102114,0
+NLR.US,D,20110404,000000,47.383,47.527,47.181,47.362,88969,0
+NLR.US,D,20110405,000000,47.161,47.342,46.915,47.342,59481,0
+NLR.US,D,20110406,000000,47.24,47.362,47.016,47.079,35297,0
+NLR.US,D,20110407,000000,47.016,47.262,46.529,46.836,31336,0
+NLR.US,D,20110408,000000,47.301,47.425,47.079,47.139,27398,0
+NLR.US,D,20110411,000000,47.546,47.546,46.591,46.792,67637,0
+NLR.US,D,20110412,000000,46.469,46.469,45.31,45.533,64248,0
+NLR.US,D,20110413,000000,45.798,46.021,45.555,45.614,54868,0
+NLR.US,D,20110414,000000,45.595,46.145,45.269,46.042,47093,0
+NLR.US,D,20110415,000000,45.961,46.469,45.757,46.104,60326,0
+NLR.US,D,20110418,000000,45.634,45.757,45.227,45.717,45462,0
+NLR.US,D,20110419,000000,46.001,46.123,45.798,46.062,25651,0
+NLR.US,D,20110420,000000,46.937,47.016,46.734,46.836,29178,0
+NLR.US,D,20110421,000000,47.098,47.098,46.651,46.713,14563,0
+NLR.US,D,20110425,000000,46.915,46.977,46.651,46.693,17268,0
+NLR.US,D,20110426,000000,46.937,47.181,46.792,47.016,26802,0
+NLR.US,D,20110427,000000,47.016,47.301,46.489,47.301,19193,0
+NLR.US,D,20110428,000000,47.567,47.648,47.12,47.527,43661,0
+NLR.US,D,20110429,000000,47.547,47.777,47.362,47.755,28798,0
+NLR.US,D,20110502,000000,47.667,47.769,47.425,47.485,10612,0
+NLR.US,D,20110503,000000,47.445,47.912,47.057,47.282,30844,0
+NLR.US,D,20110504,000000,47.262,47.301,46.489,46.792,19600,0
+NLR.US,D,20110505,000000,46.346,46.469,45.473,45.614,56762,0
+NLR.US,D,20110506,000000,46.326,46.571,45.717,45.899,22034,0
+NLR.US,D,20110509,000000,46.001,46.346,45.818,46.326,25527,0
+NLR.US,D,20110510,000000,46.549,46.915,46.549,46.773,28053,0
+NLR.US,D,20110511,000000,46.549,46.611,45.656,45.878,21872,0
+NLR.US,D,20110512,000000,45.757,45.798,45.33,45.676,21562,0
+NLR.US,D,20110513,000000,45.757,45.92,45.026,45.127,16808,0
+NLR.US,D,20110516,000000,45.127,45.697,44.781,44.802,26855,0
+NLR.US,D,20110517,000000,44.741,45.067,44.721,45.046,35469,0
+NLR.US,D,20110518,000000,45.392,45.798,45.392,45.737,18289,0
+NLR.US,D,20110519,000000,45.737,45.757,45.433,45.634,11805,0
+NLR.US,D,20110520,000000,45.533,45.656,44.984,45.31,11268,0
+NLR.US,D,20110523,000000,44.456,44.721,44.354,44.537,30576,0
+NLR.US,D,20110524,000000,44.781,45.107,44.721,44.842,9034,0
+NLR.US,D,20110525,000000,44.823,45.169,44.618,45.004,18567,0
+NLR.US,D,20110526,000000,45.086,45.634,44.943,45.634,14220,0
+NLR.US,D,20110527,000000,45.757,46.448,45.757,46.326,22833,0
+NLR.US,D,20110531,000000,46.693,46.693,45.717,46.145,60686,0
+NLR.US,D,20110601,000000,46.042,46.042,45.453,45.574,19191,0
+NLR.US,D,20110602,000000,45.676,45.676,45.107,45.352,38740,0
+NLR.US,D,20110603,000000,44.964,45.413,44.823,44.984,31701,0
+NLR.US,D,20110606,000000,44.842,45.026,44.354,44.396,52265,0
+NLR.US,D,20110607,000000,44.943,45.046,44.517,44.517,26222,0
+NLR.US,D,20110608,000000,44.314,44.314,43.299,43.46,24569,0
+NLR.US,D,20110609,000000,43.46,43.847,43.339,43.685,204527,0
+NLR.US,D,20110610,000000,43.501,43.563,42.85,43.053,38895,0
+NLR.US,D,20110613,000000,43.174,43.236,42.586,42.931,43991,0
+NLR.US,D,20110614,000000,43.115,43.4,42.871,43.299,20416,0
+NLR.US,D,20110615,000000,42.649,42.81,42.138,42.301,30249,0
+NLR.US,D,20110616,000000,42.078,42.443,41.996,42.301,22584,0
+NLR.US,D,20110617,000000,42.586,42.728,42.22,42.669,25384,0
+NLR.US,D,20110620,000000,42.505,42.523,41.996,42.098,32380,0
+NLR.US,D,20110621,000000,42.464,43.299,42.464,43.258,45799,0
+NLR.US,D,20110622,000000,43.033,43.479,42.871,43.013,11863,0
+NLR.US,D,20110623,000000,42.586,43.094,42.301,43.073,10960,0
+NLR.US,D,20110624,000000,43.136,43.174,42.464,42.464,11380,0
+NLR.US,D,20110627,000000,42.22,42.22,41.934,42.017,13409,0
+NLR.US,D,20110628,000000,42.281,42.322,42.057,42.301,15835,0
+NLR.US,D,20110629,000000,42.83,42.931,42.547,42.931,10351,0
+NLR.US,D,20110630,000000,43.037,43.819,43.037,43.749,9102,0
+NLR.US,D,20110701,000000,43.827,44.456,43.685,44.416,12911,0
+NLR.US,D,20110705,000000,44.375,44.517,43.968,44.111,8861,0
+NLR.US,D,20110706,000000,44.01,44.416,43.947,44.354,13434,0
+NLR.US,D,20110707,000000,44.681,45.31,44.681,45.147,25060,0
+NLR.US,D,20110708,000000,44.579,44.721,44.293,44.659,30301,0
+NLR.US,D,20110711,000000,43.989,43.989,42.994,43.094,15632,0
+NLR.US,D,20110712,000000,42.85,43.704,42.769,43.277,21699,0
+NLR.US,D,20110713,000000,43.685,44.335,43.685,43.927,12907,0
+NLR.US,D,20110714,000000,44.09,44.456,43.563,43.602,17361,0
+NLR.US,D,20110715,000000,43.908,44.111,43.724,44.01,29090,0
+NLR.US,D,20110718,000000,43.704,43.744,43.358,43.521,14453,0
+NLR.US,D,20110719,000000,44.01,44.293,43.889,44.252,17818,0
+NLR.US,D,20110720,000000,44.436,44.659,44.274,44.618,23449,0
+NLR.US,D,20110721,000000,44.905,45.574,44.842,45.433,20390,0
+NLR.US,D,20110722,000000,45.634,46.752,45.634,46.651,28689,0
+NLR.US,D,20110725,000000,46.549,46.937,46.489,46.611,15977,0
+NLR.US,D,20110726,000000,46.591,47.12,46.326,46.997,13492,0
+NLR.US,D,20110727,000000,46.815,46.815,45.614,45.737,15540,0
+NLR.US,D,20110728,000000,45.737,46.083,45.453,45.492,13038,0
+NLR.US,D,20110729,000000,45.086,45.798,44.761,45.31,15034,0
+NLR.US,D,20110801,000000,45.92,46.001,44.984,45.29,22265,0
+NLR.US,D,20110802,000000,44.984,45.352,44.517,44.517,20955,0
+NLR.US,D,20110803,000000,44.537,44.599,43.46,44.375,22690,0
+NLR.US,D,20110804,000000,43.277,43.277,40.674,40.674,57825,0
+NLR.US,D,20110805,000000,40.817,40.981,38.906,40.188,21849,0
+NLR.US,D,20110808,000000,38.786,38.886,36.753,36.772,44444,0
+NLR.US,D,20110809,000000,37.709,38.683,36.854,38.683,29471,0
+NLR.US,D,20110810,000000,37.769,38.481,37.34,37.483,24968,0
+NLR.US,D,20110811,000000,37.81,39.334,37.625,38.967,15637,0
+NLR.US,D,20110812,000000,39.172,39.314,38.786,38.786,6961,0
+NLR.US,D,20110815,000000,39.274,40.188,39.232,40.086,10872,0
+NLR.US,D,20110816,000000,39.394,39.578,38.886,38.927,41452,0
+NLR.US,D,20110817,000000,39.516,39.619,38.927,39.172,39539,0
+NLR.US,D,20110818,000000,38.054,38.054,37.097,37.422,19529,0
+NLR.US,D,20110819,000000,37.219,37.971,37.199,37.261,13492,0
+NLR.US,D,20110822,000000,37.91,37.932,36.995,36.995,13605,0
+NLR.US,D,20110823,000000,37.444,38.054,37.301,38.054,14887,0
+NLR.US,D,20110824,000000,37.891,38.318,37.728,38.278,9756,0
+NLR.US,D,20110825,000000,38.52,38.52,37.687,37.709,6427,0
+NLR.US,D,20110826,000000,38.46,39.211,38.034,39.211,48819,0
+NLR.US,D,20110829,000000,39.74,40.39,39.516,40.39,12355,0
+NLR.US,D,20110830,000000,40.249,40.533,39.944,40.33,8115,0
+NLR.US,D,20110831,000000,40.527,40.758,40.021,40.32,16469,0
+NLR.US,D,20110901,000000,40.106,40.412,39.638,39.678,18789,0
+NLR.US,D,20110902,000000,38.755,39.008,38.595,38.663,15596,0
+NLR.US,D,20110906,000000,37.545,37.891,37.199,37.891,18750,0
+NLR.US,D,20110907,000000,38.214,38.805,38.214,38.744,11044,0
+NLR.US,D,20110908,000000,38.5,38.704,38.134,38.196,7492,0
+NLR.US,D,20110909,000000,37.646,37.646,36.854,36.976,12318,0
+NLR.US,D,20110912,000000,36.59,36.671,35.919,36.447,20703,0
+NLR.US,D,20110913,000000,36.874,37.34,36.712,37.199,21140,0
+NLR.US,D,20110914,000000,37.219,37.483,36.59,37.117,10593,0
+NLR.US,D,20110915,000000,37.748,37.769,37.261,37.709,29604,0
+NLR.US,D,20110916,000000,38.278,38.278,37.769,37.932,6026,0
+NLR.US,D,20110919,000000,37.363,37.444,36.976,37.381,6887,0
+NLR.US,D,20110920,000000,37.077,37.422,36.874,36.874,20656,0
+NLR.US,D,20110921,000000,37.097,37.24,36.447,36.487,32151,0
+NLR.US,D,20110922,000000,35.328,35.328,34.516,34.862,15784,0
+NLR.US,D,20110923,000000,34.801,35.166,34.698,34.862,19430,0
+NLR.US,D,20110926,000000,34.698,34.82,34.068,34.78,13710,0
+NLR.US,D,20110927,000000,35.919,36.387,35.695,35.777,12930,0
+NLR.US,D,20110928,000000,36.079,36.121,34.964,35.024,28431,0
+NLR.US,D,20110929,000000,35.634,35.878,34.964,35.268,13257,0
+NLR.US,D,20110930,000000,34.844,35.073,34.568,34.636,10466,0
+NLR.US,D,20111003,000000,34.232,34.497,32.992,33.073,22598,0
+NLR.US,D,20111004,000000,32.604,33.256,31.996,33.256,68303,0
+NLR.US,D,20111005,000000,33.216,34.068,33.216,34.028,12007,0
+NLR.US,D,20111006,000000,34.109,34.883,34.109,34.862,18193,0
+NLR.US,D,20111007,000000,35.288,35.409,34.698,34.801,8848,0
+NLR.US,D,20111010,000000,35.777,36.224,35.614,36.183,16291,0
+NLR.US,D,20111011,000000,35.858,36.243,35.756,36.202,9977,0
+NLR.US,D,20111012,000000,36.487,37.139,36.487,37.019,28290,0
+NLR.US,D,20111013,000000,36.854,37.077,36.143,36.61,100786,0
+NLR.US,D,20111014,000000,37.077,37.91,37.077,37.687,35403,0
+NLR.US,D,20111017,000000,37.625,37.666,36.731,36.874,17360,0
+NLR.US,D,20111018,000000,36.753,37.748,36.529,37.625,12356,0
+NLR.US,D,20111019,000000,37.261,37.566,36.854,36.854,13986,0
+NLR.US,D,20111020,000000,36.753,36.915,36.345,36.831,9700,0
+NLR.US,D,20111021,000000,37.666,37.748,37.282,37.504,5441,0
+NLR.US,D,20111024,000000,37.483,38.44,37.483,38.399,20215,0
+NLR.US,D,20111025,000000,37.932,38.235,37.607,37.607,7671,0
+NLR.US,D,20111026,000000,38.073,38.278,37.403,38.235,4028,0
+NLR.US,D,20111027,000000,39.598,40.555,39.537,40.35,14338,0
+NLR.US,D,20111028,000000,39.678,40.228,39.678,40.066,6080,0
+NLR.US,D,20111031,000000,38.918,39.008,38.571,38.571,3537,0
+NLR.US,D,20111101,000000,37.444,37.444,36.915,37.117,10689,0
+NLR.US,D,20111102,000000,37.483,37.891,37.34,37.687,5319,0
+NLR.US,D,20111103,000000,38.196,38.44,37.769,38.235,7143,0
+NLR.US,D,20111104,000000,37.742,37.95,37.444,37.697,15745,0
+NLR.US,D,20111107,000000,37.891,38.012,37.261,37.81,14447,0
+NLR.US,D,20111108,000000,37.545,37.992,37.483,37.992,12960,0
+NLR.US,D,20111109,000000,37.24,37.24,36.406,36.548,24604,0
+NLR.US,D,20111110,000000,36.935,36.935,36.326,36.467,7176,0
+NLR.US,D,20111111,000000,36.895,37.463,36.895,37.282,34891,0
+NLR.US,D,20111114,000000,36.995,37.24,36.831,37.019,18041,0
+NLR.US,D,20111115,000000,36.772,37.24,36.712,37.077,7365,0
+NLR.US,D,20111116,000000,36.59,36.691,36.001,36.001,12918,0
+NLR.US,D,20111117,000000,36.061,36.162,35.389,35.574,18628,0
+NLR.US,D,20111118,000000,35.939,36.022,35.777,35.878,9846,0
+NLR.US,D,20111121,000000,35.166,35.268,34.761,34.883,12885,0
+NLR.US,D,20111122,000000,34.82,34.923,34.373,34.414,28215,0
+NLR.US,D,20111123,000000,33.825,33.825,33.377,33.418,11733,0
+NLR.US,D,20111125,000000,33.377,33.703,33.256,33.256,5464,0
+NLR.US,D,20111128,000000,34.516,34.637,34.048,34.212,133412,0
+NLR.US,D,20111129,000000,34.659,34.719,34.393,34.598,27997,0
+NLR.US,D,20111130,000000,35.533,35.902,35.418,35.902,13635,0
+NLR.US,D,20111201,000000,35.98,36.202,35.798,35.837,32548,0
+NLR.US,D,20111202,000000,36.286,36.286,35.695,35.695,9595,0
+NLR.US,D,20111205,000000,36.345,36.631,36.079,36.183,33723,0
+NLR.US,D,20111206,000000,36.109,36.224,35.787,35.948,26440,0
+NLR.US,D,20111207,000000,35.948,36.132,35.626,36.132,9264,0
+NLR.US,D,20111208,000000,35.556,35.603,34.866,34.866,18025,0
+NLR.US,D,20111209,000000,35.372,35.787,35.282,35.603,12434,0
+NLR.US,D,20111212,000000,34.923,34.923,34.516,34.801,75417,0
+NLR.US,D,20111213,000000,34.862,34.942,34.009,34.109,23470,0
+NLR.US,D,20111214,000000,33.886,34.028,33.622,33.682,53068,0
+NLR.US,D,20111215,000000,33.845,33.968,33.641,33.662,18106,0
+NLR.US,D,20111216,000000,33.876,33.945,33.417,33.532,15613,0
+NLR.US,D,20111219,000000,33.396,33.48,32.808,32.808,23551,0
+NLR.US,D,20111220,000000,33.48,33.784,33.48,33.784,23312,0
+NLR.US,D,20111221,000000,33.622,33.764,33.276,33.764,22676,0
+NLR.US,D,20111222,000000,33.67,33.899,33.646,33.646,21721,0
+NLR.US,D,20111223,000000,33.831,34.177,33.67,34.13,20943,0
+NLR.US,D,20111227,000000,33.969,34.062,33.831,33.876,14865,0
+NLR.US,D,20111228,000000,34.016,34.016,33.488,33.646,28060,0
+NLR.US,D,20111229,000000,33.716,34.038,33.67,33.991,28262,0
+NLR.US,D,20111230,000000,34.083,34.222,33.969,34.153,27264,0
+NLR.US,D,20120103,000000,34.614,35.027,34.614,34.982,18570,0
+NLR.US,D,20120104,000000,34.752,34.844,34.453,34.819,9384,0
+NLR.US,D,20120105,000000,34.407,34.705,34.291,34.682,8104,0
+NLR.US,D,20120106,000000,34.474,34.474,34.062,34.062,9688,0
+NLR.US,D,20120109,000000,34.268,34.361,34.062,34.314,6409,0
+NLR.US,D,20120110,000000,34.819,34.982,34.796,34.891,7473,0
+NLR.US,D,20120111,000000,34.728,35.282,34.728,35.235,9562,0
+NLR.US,D,20120112,000000,35.396,35.948,35.235,35.834,15109,0
+NLR.US,D,20120113,000000,35.855,35.926,35.418,35.855,19514,0
+NLR.US,D,20120117,000000,37.836,37.905,37.329,37.329,15639,0
+NLR.US,D,20120118,000000,37.284,38.158,37.284,38.065,12452,0
+NLR.US,D,20120119,000000,38.456,38.617,38.319,38.456,12169,0
+NLR.US,D,20120120,000000,38.502,38.595,38.272,38.549,10192,0
+NLR.US,D,20120123,000000,38.731,39.171,38.687,38.847,28445,0
+NLR.US,D,20120124,000000,38.341,38.433,38.089,38.272,50047,0
+NLR.US,D,20120125,000000,37.973,38.71,37.742,38.663,21205,0
+NLR.US,D,20120126,000000,38.894,38.986,38.433,38.549,11208,0
+NLR.US,D,20120127,000000,38.549,38.871,38.456,38.779,14266,0
+NLR.US,D,20120130,000000,38.617,38.731,38.272,38.663,14613,0
+NLR.US,D,20120131,000000,39.008,39.054,38.296,38.296,13488,0
+NLR.US,D,20120201,000000,38.456,39.054,38.433,38.71,15899,0
+NLR.US,D,20120202,000000,38.871,38.871,38.663,38.779,10915,0
+NLR.US,D,20120203,000000,39.032,39.193,38.918,39.171,20783,0
+NLR.US,D,20120206,000000,39.032,39.149,38.918,39.149,15678,0
+NLR.US,D,20120207,000000,39.262,39.354,39.078,39.285,12152,0
+NLR.US,D,20120208,000000,39.262,39.354,38.918,39.032,22253,0
+NLR.US,D,20120209,000000,39.054,39.239,38.779,39.193,14264,0
+NLR.US,D,20120210,000000,38.595,38.663,38.089,38.181,18812,0
+NLR.US,D,20120213,000000,38.502,38.871,38.481,38.595,9354,0
+NLR.US,D,20120214,000000,38.387,38.41,37.882,38.25,12906,0
+NLR.US,D,20120215,000000,38.387,38.571,38.228,38.272,14162,0
+NLR.US,D,20120216,000000,38.134,38.894,38.065,38.847,15121,0
+NLR.US,D,20120217,000000,39.124,39.445,39.008,39.445,19788,0
+NLR.US,D,20120221,000000,39.747,40.206,39.747,39.998,58744,0
+NLR.US,D,20120222,000000,40.068,40.665,40.043,40.413,49069,0
+NLR.US,D,20120223,000000,40.252,40.365,39.837,40.183,15530,0
+NLR.US,D,20120224,000000,40.389,40.482,39.975,39.975,42484,0
+NLR.US,D,20120227,000000,39.537,39.929,39.424,39.514,35462,0
+NLR.US,D,20120228,000000,39.906,39.929,39.653,39.791,14020,0
+NLR.US,D,20120229,000000,40.021,40.273,39.285,39.331,11551,0
+NLR.US,D,20120301,000000,39.56,39.747,39.445,39.469,7160,0
+NLR.US,D,20120302,000000,39.492,39.607,38.918,39.078,12212,0
+NLR.US,D,20120305,000000,39.216,39.216,38.525,38.71,14173,0
+NLR.US,D,20120306,000000,38.319,38.319,37.49,37.72,13621,0
+NLR.US,D,20120307,000000,37.95,38.089,37.811,38.019,8302,0
+NLR.US,D,20120308,000000,38.571,38.687,38.319,38.641,12150,0
+NLR.US,D,20120309,000000,38.549,38.71,38.387,38.595,7575,0
+NLR.US,D,20120312,000000,38.687,38.755,38.365,38.755,9695,0
+NLR.US,D,20120313,000000,39.032,39.723,38.918,39.723,16605,0
+NLR.US,D,20120314,000000,39.837,39.952,38.755,38.802,19123,0
+NLR.US,D,20120315,000000,38.687,39.078,38.641,38.918,10466,0
+NLR.US,D,20120316,000000,39.171,39.354,38.871,38.871,15935,0
+NLR.US,D,20120319,000000,39.054,39.653,39.054,39.445,16096,0
+NLR.US,D,20120320,000000,39.101,39.216,38.825,39.124,20101,0
+NLR.US,D,20120321,000000,38.871,38.962,38.663,38.802,32746,0
+NLR.US,D,20120322,000000,38.549,38.641,38.228,38.228,10577,0
+NLR.US,D,20120323,000000,38.319,38.663,38.204,38.502,15953,0
+NLR.US,D,20120326,000000,39.101,39.149,38.894,39.149,15103,0
+NLR.US,D,20120327,000000,39.032,39.124,38.871,38.871,16853,0
+NLR.US,D,20120328,000000,38.71,38.779,37.973,37.973,112318,0
+NLR.US,D,20120329,000000,37.767,38.019,37.513,37.905,24615,0
+NLR.US,D,20120330,000000,38.204,38.204,37.742,37.858,6944,0
+NLR.US,D,20120402,000000,37.674,37.927,37.537,37.742,11695,0
+NLR.US,D,20120403,000000,37.559,37.628,37.028,37.12,13025,0
+NLR.US,D,20120404,000000,36.363,36.407,36.018,36.224,19970,0
+NLR.US,D,20120405,000000,35.972,36.246,35.972,36.04,4439,0
+NLR.US,D,20120409,000000,35.763,35.763,35.372,35.603,9132,0
+NLR.US,D,20120410,000000,35.418,35.58,34.773,34.819,19033,0
+NLR.US,D,20120411,000000,35.327,35.418,35.119,35.189,6445,0
+NLR.US,D,20120412,000000,35.533,36.271,35.533,36.246,13714,0
+NLR.US,D,20120413,000000,35.995,35.995,35.556,35.58,8455,0
+NLR.US,D,20120416,000000,35.902,35.926,35.372,35.443,7403,0
+NLR.US,D,20120417,000000,35.972,36.799,35.972,36.617,9047,0
+NLR.US,D,20120418,000000,36.523,36.592,36.339,36.454,9246,0
+NLR.US,D,20120419,000000,36.432,36.662,36.04,36.155,14262,0
+NLR.US,D,20120420,000000,36.523,36.754,36.501,36.501,4504,0
+NLR.US,D,20120423,000000,36.224,36.224,35.695,35.834,187072,0
+NLR.US,D,20120424,000000,35.926,36.086,35.741,35.88,18792,0
+NLR.US,D,20120425,000000,36.386,36.592,36.271,36.547,5856,0
+NLR.US,D,20120426,000000,36.363,36.547,36.271,36.501,21146,0
+NLR.US,D,20120427,000000,36.477,36.501,36.224,36.477,7457,0
+NLR.US,D,20120430,000000,36.271,36.363,36.132,36.339,11824,0
+NLR.US,D,20120501,000000,36.316,36.523,36.132,36.177,10708,0
+NLR.US,D,20120502,000000,36.04,36.04,35.695,36.04,6071,0
+NLR.US,D,20120503,000000,36.363,36.363,35.809,35.855,9618,0
+NLR.US,D,20120504,000000,35.718,35.787,35.282,35.464,8918,0
+NLR.US,D,20120507,000000,35.097,35.097,34.728,34.935,13565,0
+NLR.US,D,20120508,000000,34.796,34.796,34.083,34.382,21301,0
+NLR.US,D,20120509,000000,33.852,33.923,33.255,33.554,25243,0
+NLR.US,D,20120510,000000,33.991,34.222,33.899,34.062,15925,0
+NLR.US,D,20120511,000000,33.693,34.016,33.554,33.554,6114,0
+NLR.US,D,20120514,000000,33.117,33.117,32.797,32.841,24559,0
+NLR.US,D,20120515,000000,32.519,32.61,31.897,31.968,24297,0
+NLR.US,D,20120516,000000,31.782,31.943,31.298,31.322,16446,0
+NLR.US,D,20120517,000000,31.414,31.414,30.953,30.953,9977,0
+NLR.US,D,20120518,000000,30.931,31.093,30.586,30.586,34568,0
+NLR.US,D,20120521,000000,30.723,31.163,30.723,31.116,11736,0
+NLR.US,D,20120522,000000,31.163,31.322,30.907,30.907,5690,0
+NLR.US,D,20120523,000000,30.77,31.046,30.311,31,10617,0
+NLR.US,D,20120524,000000,31.207,31.414,30.907,31.046,10016,0
+NLR.US,D,20120525,000000,31.207,31.484,31.185,31.322,13822,0
+NLR.US,D,20120529,000000,31.735,31.921,31.484,31.623,12481,0
+NLR.US,D,20120530,000000,31.53,31.53,31.068,31.116,10548,0
+NLR.US,D,20120531,000000,31.344,31.414,30.885,31.414,8492,0
+NLR.US,D,20120601,000000,30.907,30.907,30.516,30.586,10848,0
+NLR.US,D,20120604,000000,30.632,30.723,30.149,30.47,24051,0
+NLR.US,D,20120605,000000,30.494,30.885,30.494,30.885,6345,0
+NLR.US,D,20120606,000000,31.391,31.735,31.322,31.69,5065,0
+NLR.US,D,20120607,000000,32.058,32.151,31.644,31.69,16036,0
+NLR.US,D,20120608,000000,31.484,31.623,31.163,31.553,8526,0
+NLR.US,D,20120611,000000,31.414,31.553,30.218,30.311,15694,0
+NLR.US,D,20120612,000000,30.586,30.862,30.311,30.862,17521,0
+NLR.US,D,20120613,000000,30.609,30.745,30.47,30.516,21972,0
+NLR.US,D,20120614,000000,30.425,30.907,30.425,30.817,4355,0
+NLR.US,D,20120615,000000,31.023,31.254,30.77,31.254,16582,0
+NLR.US,D,20120618,000000,31.53,31.759,31.437,31.623,11776,0
+NLR.US,D,20120619,000000,31.759,32.312,31.759,32.013,11256,0
+NLR.US,D,20120620,000000,32.174,32.405,32.058,32.083,35251,0
+NLR.US,D,20120621,000000,32.127,32.127,31.116,31.276,5382,0
+NLR.US,D,20120622,000000,31.623,31.852,31.484,31.852,3354,0
+NLR.US,D,20120625,000000,31.484,31.53,30.862,31.046,16057,0
+NLR.US,D,20120626,000000,31.046,31.068,30.632,30.931,41414,0
+NLR.US,D,20120627,000000,31.139,31.437,31.116,31.437,1725,0
+NLR.US,D,20120628,000000,31.437,31.713,31.344,31.713,4861,0
+NLR.US,D,20120629,000000,32.541,32.797,32.405,32.797,19404,0
+NLR.US,D,20120702,000000,32.979,33.002,32.496,32.841,6613,0
+NLR.US,D,20120703,000000,32.841,33.255,32.797,33.233,29447,0
+NLR.US,D,20120705,000000,33.026,33.371,32.91,32.956,16327,0
+NLR.US,D,20120706,000000,32.751,32.751,32.405,32.635,5329,0
+NLR.US,D,20120709,000000,32.541,32.703,32.45,32.658,7018,0
+NLR.US,D,20120710,000000,32.887,32.887,32.243,32.266,17591,0
+NLR.US,D,20120711,000000,32.266,32.519,32.036,32.243,34643,0
+NLR.US,D,20120712,000000,31.943,32.058,31.713,32.013,10298,0
+NLR.US,D,20120713,000000,32.105,32.472,32.105,32.405,14336,0
+NLR.US,D,20120716,000000,32.588,32.68,32.358,32.541,25461,0
+NLR.US,D,20120717,000000,32.588,32.818,32.427,32.68,22303,0
+NLR.US,D,20120718,000000,32.379,32.818,32.379,32.703,12765,0
+NLR.US,D,20120719,000000,32.751,33.002,32.588,32.979,8780,0
+NLR.US,D,20120720,000000,32.379,32.379,32.174,32.243,9153,0
+NLR.US,D,20120723,000000,31.623,31.644,31.322,31.553,12683,0
+NLR.US,D,20120724,000000,31.506,31.713,31.068,31.207,16668,0
+NLR.US,D,20120725,000000,31.298,31.298,31,31.185,9701,0
+NLR.US,D,20120726,000000,31.852,31.943,31.598,31.852,8446,0
+NLR.US,D,20120727,000000,32.013,32.519,31.921,32.472,14519,0
+NLR.US,D,20120730,000000,32.105,32.288,32.058,32.243,12387,0
+NLR.US,D,20120731,000000,32.565,32.726,32.496,32.541,9602,0
+NLR.US,D,20120801,000000,32.45,32.45,31.897,31.897,5946,0
+NLR.US,D,20120802,000000,31.735,31.806,31.344,31.644,14765,0
+NLR.US,D,20120803,000000,32.036,32.334,31.968,32.243,9031,0
+NLR.US,D,20120806,000000,32.565,32.635,32.334,32.358,19320,0
+NLR.US,D,20120807,000000,32.703,32.887,32.45,32.565,12796,0
+NLR.US,D,20120808,000000,32.588,32.841,32.541,32.726,9380,0
+NLR.US,D,20120809,000000,32.797,33.162,32.772,33.117,5014,0
+NLR.US,D,20120810,000000,33.141,33.417,32.887,33.417,6802,0
+NLR.US,D,20120813,000000,33.347,33.488,33.208,33.277,10940,0
+NLR.US,D,20120814,000000,33.233,33.488,33.208,33.488,9073,0
+NLR.US,D,20120815,000000,33.417,33.991,33.417,33.969,8267,0
+NLR.US,D,20120816,000000,34.244,34.636,34.222,34.614,7927,0
+NLR.US,D,20120817,000000,34.522,34.589,34.268,34.382,15168,0
+NLR.US,D,20120820,000000,34.522,34.522,34.107,34.407,14077,0
+NLR.US,D,20120821,000000,34.568,34.982,34.453,34.499,81566,0
+NLR.US,D,20120822,000000,34.222,34.728,34.222,34.614,23536,0
+NLR.US,D,20120823,000000,34.543,34.543,34.268,34.268,10683,0
+NLR.US,D,20120824,000000,33.899,34.244,33.761,34.107,14290,0
+NLR.US,D,20120827,000000,34.291,34.291,33.852,33.876,20477,0
+NLR.US,D,20120828,000000,33.785,33.923,33.716,33.831,14206,0
+NLR.US,D,20120829,000000,33.646,33.761,33.488,33.532,14053,0
+NLR.US,D,20120830,000000,33.393,33.393,32.864,33.026,41282,0
+NLR.US,D,20120831,000000,33.187,33.187,32.818,33.162,12478,0
+NLR.US,D,20120904,000000,32.91,33.233,32.818,33.208,17663,0
+NLR.US,D,20120905,000000,32.979,33.117,32.61,32.635,23997,0
+NLR.US,D,20120906,000000,32.726,33.255,32.726,33.071,15152,0
+NLR.US,D,20120907,000000,33.44,33.785,33.44,33.761,16195,0
+NLR.US,D,20120910,000000,33.785,33.785,33.488,33.488,12468,0
+NLR.US,D,20120911,000000,33.738,34.177,33.738,34.016,10559,0
+NLR.US,D,20120912,000000,34.13,34.337,33.899,33.945,8722,0
+NLR.US,D,20120913,000000,33.761,34.752,33.761,34.614,20304,0
+NLR.US,D,20120914,000000,34.913,35.351,34.062,35.027,43160,0
+NLR.US,D,20120917,000000,34.935,35.027,34.728,34.819,27593,0
+NLR.US,D,20120918,000000,34.568,34.866,34.522,34.796,9516,0
+NLR.US,D,20120919,000000,34.796,35.097,34.796,35.073,11974,0
+NLR.US,D,20120920,000000,34.522,34.913,34.314,34.844,20822,0
+NLR.US,D,20120921,000000,35.027,35.304,34.819,34.891,21154,0
+NLR.US,D,20120924,000000,34.819,34.982,34.682,34.682,12864,0
+NLR.US,D,20120925,000000,34.935,35.257,34.314,34.407,10086,0
+NLR.US,D,20120926,000000,34.337,34.407,33.807,34.083,18387,0
+NLR.US,D,20120927,000000,34.083,34.589,33.991,34.522,4227,0
+NLR.US,D,20120928,000000,34.107,34.107,33.761,33.945,7480,0
+NLR.US,D,20121001,000000,34.107,34.361,33.876,33.876,8000,0
+NLR.US,D,20121002,000000,34.153,34.153,33.945,34.016,13703,0
+NLR.US,D,20121003,000000,34.038,34.198,33.899,33.991,11723,0
+NLR.US,D,20121004,000000,34.222,34.429,34.222,34.291,11269,0
+NLR.US,D,20121005,000000,34.361,34.659,34.268,34.337,6417,0
+NLR.US,D,20121008,000000,34.198,34.244,34.016,34.038,17477,0
+NLR.US,D,20121009,000000,34.083,34.361,33.738,33.807,12157,0
+NLR.US,D,20121010,000000,33.646,33.716,33.371,33.463,6663,0
+NLR.US,D,20121011,000000,33.509,33.67,33.371,33.509,13534,0
+NLR.US,D,20121012,000000,33.785,33.876,33.44,33.554,16631,0
+NLR.US,D,20121015,000000,33.532,33.945,33.532,33.831,5697,0
+NLR.US,D,20121016,000000,33.991,34.407,33.991,34.407,10851,0
+NLR.US,D,20121017,000000,34.361,34.589,34.337,34.499,10648,0
+NLR.US,D,20121018,000000,34.337,34.543,34.198,34.222,26202,0
+NLR.US,D,20121019,000000,34.177,34.222,33.831,33.852,14054,0
+NLR.US,D,20121022,000000,33.876,34.153,33.852,34.083,5774,0
+NLR.US,D,20121023,000000,33.509,33.509,33.096,33.255,17558,0
+NLR.US,D,20121024,000000,33.44,33.44,33.096,33.096,6628,0
+NLR.US,D,20121025,000000,33.579,33.579,33.208,33.393,8592,0
+NLR.US,D,20121026,000000,33.532,33.532,33.141,33.417,5559,0
+NLR.US,D,20121031,000000,33.208,33.323,32.956,33.141,4202,0
+NLR.US,D,20121101,000000,33.049,33.371,32.841,32.841,13592,0
+NLR.US,D,20121102,000000,32.932,32.932,32.45,32.519,7240,0
+NLR.US,D,20121105,000000,32.588,32.588,32.312,32.427,7756,0
+NLR.US,D,20121106,000000,32.61,32.703,32.45,32.496,5304,0
+NLR.US,D,20121107,000000,32.219,32.45,31.806,31.852,23699,0
+NLR.US,D,20121108,000000,31.759,32.127,31.666,31.759,10091,0
+NLR.US,D,20121109,000000,31.623,31.806,31.391,31.713,16692,0
+NLR.US,D,20121112,000000,31.437,31.53,31.231,31.459,6992,0
+NLR.US,D,20121113,000000,31.207,31.459,31.068,31.068,16510,0
+NLR.US,D,20121114,000000,30.885,30.885,30.218,30.218,21514,0
+NLR.US,D,20121115,000000,30.356,30.47,30.033,30.055,8252,0
+NLR.US,D,20121116,000000,30.149,30.218,29.826,30.078,20423,0
+NLR.US,D,20121119,000000,30.264,30.885,30.264,30.885,7886,0
+NLR.US,D,20121120,000000,30.745,30.817,30.54,30.77,25494,0
+NLR.US,D,20121121,000000,30.563,30.745,30.264,30.723,9175,0
+NLR.US,D,20121123,000000,30.953,31.276,30.953,31.276,6389,0
+NLR.US,D,20121126,000000,31.344,31.484,31.298,31.414,9777,0
+NLR.US,D,20121127,000000,31.414,31.53,31.276,31.298,8156,0
+NLR.US,D,20121128,000000,31.046,31.598,31.046,31.598,6904,0
+NLR.US,D,20121129,000000,31.644,31.968,31.576,31.943,7817,0
+NLR.US,D,20121130,000000,31.829,31.874,31.598,31.623,16945,0
+NLR.US,D,20121203,000000,31.666,31.759,31.644,31.644,11309,0
+NLR.US,D,20121204,000000,31.829,31.852,31.598,31.598,6987,0
+NLR.US,D,20121205,000000,31.598,31.759,31.437,31.623,7626,0
+NLR.US,D,20121206,000000,31.506,31.53,31.276,31.368,6987,0
+NLR.US,D,20121207,000000,31.484,31.506,31.231,31.276,8789,0
+NLR.US,D,20121210,000000,31.207,31.391,31.116,31.185,20348,0
+NLR.US,D,20121211,000000,31.368,31.53,31.322,31.459,6918,0
+NLR.US,D,20121212,000000,31.666,31.921,31.576,31.598,20095,0
+NLR.US,D,20121213,000000,31.713,31.735,31.484,31.553,8968,0
+NLR.US,D,20121214,000000,31.623,32.105,31.623,31.921,16911,0
+NLR.US,D,20121217,000000,32.312,32.658,32.288,32.588,12711,0
+NLR.US,D,20121218,000000,33.162,33.509,33.002,33.509,17015,0
+NLR.US,D,20121219,000000,33.693,33.716,33.488,33.6,16790,0
+NLR.US,D,20121220,000000,33.488,33.532,33.3,33.509,12535,0
+NLR.US,D,20121221,000000,32.956,33.002,32.68,32.772,25327,0
+NLR.US,D,20121224,000000,32.707,32.731,31.491,31.75,10346,0
+NLR.US,D,20121226,000000,31.843,31.913,31.632,31.726,10273,0
+NLR.US,D,20121227,000000,31.889,32.239,31.726,31.96,16014,0
+NLR.US,D,20121228,000000,31.867,31.913,31.61,31.656,14557,0
+NLR.US,D,20121231,000000,31.796,32.146,31.585,32.146,23122,0
+NLR.US,D,20130102,000000,32.777,33.081,32.683,32.894,39141,0
+NLR.US,D,20130103,000000,32.848,33.103,32.731,32.871,10858,0
+NLR.US,D,20130104,000000,32.871,32.871,32.566,32.848,15989,0
+NLR.US,D,20130107,000000,32.894,33.01,32.66,32.801,18449,0
+NLR.US,D,20130108,000000,32.825,32.825,32.426,32.683,7277,0
+NLR.US,D,20130109,000000,32.941,32.965,32.756,32.894,18021,0
+NLR.US,D,20130110,000000,33.127,33.269,32.965,33.127,30317,0
+NLR.US,D,20130111,000000,33.174,33.174,32.988,33.174,14287,0
+NLR.US,D,20130114,000000,33.757,33.922,33.757,33.898,16941,0
+NLR.US,D,20130115,000000,33.922,34.319,33.922,34.225,17818,0
+NLR.US,D,20130116,000000,33.804,34.039,33.804,33.851,22691,0
+NLR.US,D,20130117,000000,34.18,34.413,34.016,34.389,8996,0
+NLR.US,D,20130118,000000,34.319,34.341,34.039,34.225,15721,0
+NLR.US,D,20130122,000000,34.319,34.319,34.039,34.225,14364,0
+NLR.US,D,20130123,000000,34.155,34.155,33.898,33.922,15229,0
+NLR.US,D,20130124,000000,34.063,34.132,33.875,33.969,13510,0
+NLR.US,D,20130125,000000,34.201,34.295,33.757,33.969,5842,0
+NLR.US,D,20130128,000000,33.898,33.898,33.431,33.454,18954,0
+NLR.US,D,20130129,000000,33.525,33.594,33.501,33.547,20274,0
+NLR.US,D,20130130,000000,33.782,33.851,33.641,33.736,11068,0
+NLR.US,D,20130131,000000,33.594,33.594,33.314,33.478,9575,0
+NLR.US,D,20130201,000000,33.361,33.757,33.361,33.688,4567,0
+NLR.US,D,20130204,000000,33.571,33.571,33.174,33.245,9260,0
+NLR.US,D,20130205,000000,33.269,33.269,33.01,33.103,7954,0
+NLR.US,D,20130206,000000,32.988,33.198,32.988,33.127,6500,0
+NLR.US,D,20130207,000000,33.245,33.245,32.848,32.965,16064,0
+NLR.US,D,20130208,000000,33.15,33.269,33.058,33.222,4716,0
+NLR.US,D,20130211,000000,33.454,33.478,33.245,33.454,20090,0
+NLR.US,D,20130212,000000,33.386,33.547,33.293,33.361,5246,0
+NLR.US,D,20130213,000000,33.338,33.361,33.198,33.198,4489,0
+NLR.US,D,20130214,000000,33.174,33.361,33.15,33.293,5845,0
+NLR.US,D,20130215,000000,33.293,33.293,33.198,33.222,3624,0
+NLR.US,D,20130219,000000,33.338,33.62,33.338,33.547,9046,0
+NLR.US,D,20130220,000000,33.478,33.62,33.058,33.058,8302,0
+NLR.US,D,20130221,000000,32.848,33.15,32.66,32.848,40738,0
+NLR.US,D,20130222,000000,32.965,33.198,32.941,33.198,10233,0
+NLR.US,D,20130225,000000,33.386,33.501,32.405,32.405,9959,0
+NLR.US,D,20130226,000000,32.801,32.801,32.473,32.543,5521,0
+NLR.US,D,20130227,000000,32.405,32.801,32.405,32.777,8573,0
+NLR.US,D,20130228,000000,32.801,32.825,32.59,32.59,16568,0
+NLR.US,D,20130301,000000,32.426,32.731,32.356,32.638,3306,0
+NLR.US,D,20130304,000000,32.405,32.638,32.405,32.566,4722,0
+NLR.US,D,20130305,000000,32.66,33.01,32.66,32.965,55697,0
+NLR.US,D,20130306,000000,33.01,33.01,32.894,32.941,6508,0
+NLR.US,D,20130307,000000,32.825,33.081,32.825,33.034,6766,0
+NLR.US,D,20130308,000000,33.222,33.269,33.01,33.103,16422,0
+NLR.US,D,20130311,000000,33.103,33.127,32.825,32.988,15751,0
+NLR.US,D,20130312,000000,32.941,32.988,32.756,32.848,41432,0
+NLR.US,D,20130313,000000,32.731,32.756,32.566,32.683,18322,0
+NLR.US,D,20130314,000000,32.756,32.848,32.707,32.801,7134,0
+NLR.US,D,20130315,000000,32.917,33.174,32.731,32.731,6631,0
+NLR.US,D,20130318,000000,32.566,32.825,32.496,32.683,5465,0
+NLR.US,D,20130319,000000,32.756,32.756,32.31,32.473,8339,0
+NLR.US,D,20130320,000000,32.731,32.731,32.59,32.66,4347,0
+NLR.US,D,20130321,000000,32.66,33.034,32.66,32.917,6051,0
+NLR.US,D,20130322,000000,32.917,33.058,32.777,33.01,5344,0
+NLR.US,D,20130325,000000,32.965,33.386,32.871,32.894,10394,0
+NLR.US,D,20130326,000000,33.198,33.293,33.01,33.058,12817,0
+NLR.US,D,20130327,000000,32.848,33.058,32.756,33.01,8021,0
+NLR.US,D,20130328,000000,33.058,33.15,32.965,33.058,5318,0
+NLR.US,D,20130401,000000,32.825,32.894,32.521,32.543,6078,0
+NLR.US,D,20130402,000000,32.731,32.917,32.496,32.496,11999,0
+NLR.US,D,20130403,000000,32.59,32.59,31.983,32.008,17976,0
+NLR.US,D,20130404,000000,32.356,32.638,32.356,32.521,7949,0
+NLR.US,D,20130405,000000,32.285,32.707,32.193,32.707,20993,0
+NLR.US,D,20130408,000000,32.683,32.683,32.426,32.638,3445,0
+NLR.US,D,20130409,000000,32.848,33.034,32.777,32.965,8917,0
+NLR.US,D,20130410,000000,33.245,33.245,32.988,33.127,19965,0
+NLR.US,D,20130411,000000,33.222,33.478,33.127,33.431,13551,0
+NLR.US,D,20130412,000000,33.174,33.174,32.917,32.941,7744,0
+NLR.US,D,20130415,000000,32.45,32.45,31.679,31.679,18856,0
+NLR.US,D,20130416,000000,32.008,32.008,31.726,31.843,7921,0
+NLR.US,D,20130417,000000,31.61,31.679,31.189,31.33,8878,0
+NLR.US,D,20130418,000000,31.07,31.189,30.884,31.001,13803,0
+NLR.US,D,20130419,000000,31.001,31.259,31.001,31.259,23262,0
+NLR.US,D,20130422,000000,31.446,31.679,31.33,31.61,44158,0
+NLR.US,D,20130423,000000,31.702,31.96,31.702,31.867,12173,0
+NLR.US,D,20130424,000000,31.935,32.285,31.843,32.123,7018,0
+NLR.US,D,20130425,000000,32.379,32.521,32.31,32.31,6246,0
+NLR.US,D,20130426,000000,32.285,32.426,32.123,32.216,3910,0
+NLR.US,D,20130429,000000,32.332,32.66,32.332,32.638,11149,0
+NLR.US,D,20130430,000000,32.613,32.801,32.613,32.801,24071,0
+NLR.US,D,20130501,000000,32.638,32.638,32.379,32.405,8266,0
+NLR.US,D,20130502,000000,32.405,32.45,32.31,32.379,2863,0
+NLR.US,D,20130503,000000,32.638,32.848,32.638,32.756,17507,0
+NLR.US,D,20130506,000000,32.683,32.848,32.683,32.801,9210,0
+NLR.US,D,20130507,000000,33.198,33.293,33.127,33.222,18793,0
+NLR.US,D,20130508,000000,33.454,33.851,33.454,33.851,4650,0
+NLR.US,D,20130509,000000,33.851,33.969,33.757,33.804,10246,0
+NLR.US,D,20130510,000000,33.665,33.712,33.478,33.571,6829,0
+NLR.US,D,20130513,000000,33.594,33.641,33.431,33.478,12860,0
+NLR.US,D,20130514,000000,33.361,33.641,33.361,33.594,6655,0
+NLR.US,D,20130515,000000,33.314,33.478,33.174,33.361,13319,0
+NLR.US,D,20130516,000000,33.15,33.361,33.127,33.15,3802,0
+NLR.US,D,20130517,000000,33.478,33.757,33.478,33.736,4906,0
+NLR.US,D,20130520,000000,34.18,34.483,34.18,34.459,11850,0
+NLR.US,D,20130521,000000,34.341,34.67,34.295,34.646,23704,0
+NLR.US,D,20130522,000000,34.811,35.324,34.389,34.459,19300,0
+NLR.US,D,20130523,000000,33.571,33.969,33.269,33.898,7598,0
+NLR.US,D,20130524,000000,33.62,34.039,33.62,34.039,14886,0
+NLR.US,D,20130528,000000,34.225,34.225,33.782,33.851,6882,0
+NLR.US,D,20130529,000000,33.757,33.991,33.665,33.851,16236,0
+NLR.US,D,20130530,000000,34.039,34.225,34.039,34.18,5915,0
+NLR.US,D,20130531,000000,33.945,34.085,33.828,33.875,7560,0
+NLR.US,D,20130603,000000,33.641,33.969,33.571,33.969,6760,0
+NLR.US,D,20130604,000000,34.016,34.063,33.736,33.945,5051,0
+NLR.US,D,20130605,000000,33.898,33.898,33.594,33.712,4836,0
+NLR.US,D,20130606,000000,33.409,33.571,33.269,33.547,14050,0
+NLR.US,D,20130607,000000,33.641,33.922,33.547,33.898,16832,0
+NLR.US,D,20130610,000000,34.039,34.039,33.782,33.875,1346,0
+NLR.US,D,20130611,000000,33.688,33.804,33.571,33.571,9240,0
+NLR.US,D,20130612,000000,33.969,33.969,33.386,33.431,4619,0
+NLR.US,D,20130613,000000,33.571,33.945,33.501,33.898,12119,0
+NLR.US,D,20130614,000000,33.688,33.922,33.665,33.688,5846,0
+NLR.US,D,20130617,000000,34.367,34.53,34.085,34.201,15371,0
+NLR.US,D,20130618,000000,34.273,34.576,34.273,34.459,8218,0
+NLR.US,D,20130619,000000,34.459,34.459,33.736,33.782,13273,0
+NLR.US,D,20130620,000000,33.338,33.338,32.638,32.777,15757,0
+NLR.US,D,20130621,000000,32.965,32.965,32.613,32.707,4946,0
+NLR.US,D,20130624,000000,32.146,32.473,31.889,32.263,14243,0
+NLR.US,D,20130625,000000,32.31,32.543,32.123,32.543,9796,0
+NLR.US,D,20130626,000000,32.45,32.45,32.077,32.123,8406,0
+NLR.US,D,20130627,000000,32.45,32.45,32.193,32.239,6275,0
+NLR.US,D,20130628,000000,32.356,32.473,32.169,32.379,8898,0
+NLR.US,D,20130701,000000,32.863,33.018,32.815,32.917,6639,0
+NLR.US,D,20130702,000000,33.027,33.307,32.878,32.956,7615,0
+NLR.US,D,20130703,000000,32.909,33.042,32.863,33.002,2983,0
+NLR.US,D,20130705,000000,33.322,33.322,32.917,33.174,18403,0
+NLR.US,D,20130708,000000,33.399,33.633,33.399,33.586,3858,0
+NLR.US,D,20130709,000000,34.155,34.304,34.102,34.295,8801,0
+NLR.US,D,20130710,000000,34.53,34.911,34.474,34.732,6498,0
+NLR.US,D,20130711,000000,35.246,35.589,35.246,35.589,10313,0
+NLR.US,D,20130712,000000,35.556,35.556,35.338,35.472,5578,0
+NLR.US,D,20130715,000000,35.456,35.519,35.315,35.432,11372,0
+NLR.US,D,20130716,000000,35.714,35.892,35.666,35.846,13158,0
+NLR.US,D,20130717,000000,36.173,36.173,35.939,36.007,8954,0
+NLR.US,D,20130718,000000,35.939,36.165,35.939,36.125,9729,0
+NLR.US,D,20130719,000000,35.852,36.04,35.852,36.04,3203,0
+NLR.US,D,20130722,000000,36.002,36.547,35.915,36.5,11046,0
+NLR.US,D,20130723,000000,36.5,36.523,36.274,36.383,9586,0
+NLR.US,D,20130724,000000,36.173,36.195,35.766,35.955,4439,0
+NLR.US,D,20130725,000000,35.612,35.812,35.432,35.806,11972,0
+NLR.US,D,20130726,000000,35.456,35.556,35.355,35.556,2380,0
+NLR.US,D,20130729,000000,35.23,35.23,34.911,34.96,14385,0
+NLR.US,D,20130730,000000,35.254,35.285,35.176,35.176,1989,0
+NLR.US,D,20130731,000000,35.098,35.198,34.893,35.005,1724,0
+NLR.US,D,20130801,000000,35.363,35.363,35.269,35.363,1406,0
+NLR.US,D,20130802,000000,35.681,35.681,35.308,35.348,24750,0
+NLR.US,D,20130805,000000,35.027,35.075,34.95,34.972,11574,0
+NLR.US,D,20130806,000000,35.106,35.106,34.63,34.763,7986,0
+NLR.US,D,20130807,000000,34.576,34.739,34.523,34.654,14062,0
+NLR.US,D,20130808,000000,34.794,35.083,34.576,35.02,3442,0
+NLR.US,D,20130809,000000,34.739,34.965,34.732,34.811,10397,0
+NLR.US,D,20130812,000000,34.367,34.857,34.367,34.777,9198,0
+NLR.US,D,20130813,000000,34.935,35.005,34.561,34.777,10942,0
+NLR.US,D,20130814,000000,34.981,34.981,34.709,34.849,7148,0
+NLR.US,D,20130815,000000,34.911,34.996,34.654,34.87,7137,0
+NLR.US,D,20130816,000000,35.027,35.027,34.694,34.777,6654,0
+NLR.US,D,20130819,000000,34.723,34.972,34.459,34.63,158989,0
+NLR.US,D,20130820,000000,34.335,34.601,34.265,34.397,93327,0
+NLR.US,D,20130821,000000,34.304,34.304,33.922,33.922,7460,0
+NLR.US,D,20130822,000000,34.21,34.49,34.21,34.373,8442,0
+NLR.US,D,20130823,000000,34.381,34.63,34.381,34.513,8646,0
+NLR.US,D,20130826,000000,34.601,34.646,34.483,34.483,13623,0
+NLR.US,D,20130827,000000,34.194,34.201,33.976,34.008,5907,0
+NLR.US,D,20130828,000000,33.782,34.147,33.757,34.147,13788,0
+NLR.US,D,20130829,000000,33.766,33.914,33.744,33.744,1779,0
+NLR.US,D,20130830,000000,33.789,33.906,33.789,33.821,4389,0
+NLR.US,D,20130903,000000,34.288,34.335,34.055,34.18,7906,0
+NLR.US,D,20130904,000000,34.257,34.443,34.117,34.389,8998,0
+NLR.US,D,20130905,000000,34.147,34.147,33.983,34.055,1412,0
+NLR.US,D,20130906,000000,34.35,34.483,34.28,34.28,2688,0
+NLR.US,D,20130909,000000,34.499,34.77,34.499,34.732,8024,0
+NLR.US,D,20130910,000000,35.052,35.416,35.043,35.285,6177,0
+NLR.US,D,20130911,000000,35.02,35.214,34.941,35.207,4523,0
+NLR.US,D,20130912,000000,34.96,35.043,34.941,34.941,4263,0
+NLR.US,D,20130913,000000,34.972,35.06,34.833,35.02,6435,0
+NLR.US,D,20130916,000000,35.214,35.214,34.95,34.988,6072,0
+NLR.US,D,20130917,000000,34.723,34.842,34.709,34.723,2376,0
+NLR.US,D,20130918,000000,34.601,35.55,34.523,35.51,71988,0
+NLR.US,D,20130919,000000,35.409,35.432,35.278,35.308,12455,0
+NLR.US,D,20130920,000000,35.278,35.338,35.183,35.301,7309,0
+NLR.US,D,20130923,000000,35.441,35.597,35.355,35.448,6144,0
+NLR.US,D,20130924,000000,35.269,35.301,35.214,35.214,6192,0
+NLR.US,D,20130925,000000,35.176,35.324,35.083,35.207,12586,0
+NLR.US,D,20130926,000000,35.278,35.394,35.278,35.394,4047,0
+NLR.US,D,20130927,000000,35.324,35.441,35.324,35.403,10331,0
+NLR.US,D,20130930,000000,35.043,35.183,34.972,35.159,8892,0
+NLR.US,D,20131001,000000,35.338,35.37,35.238,35.37,1068,0
+NLR.US,D,20131002,000000,35.448,35.65,35.448,35.619,3564,0
+NLR.US,D,20131003,000000,35.409,35.409,35.121,35.121,1668,0
+NLR.US,D,20131004,000000,35.065,35.183,35.065,35.136,5176,0
+NLR.US,D,20131007,000000,34.685,34.928,34.654,34.849,5105,0
+NLR.US,D,20131008,000000,34.77,35.02,34.77,35.02,642,0
+NLR.US,D,20131009,000000,35.005,35.005,34.694,34.988,4019,0
+NLR.US,D,20131010,000000,35.192,35.238,35.121,35.192,7328,0
+NLR.US,D,20131011,000000,35.519,35.628,35.432,35.619,3339,0
+NLR.US,D,20131014,000000,35.728,36.025,35.728,35.984,8267,0
+NLR.US,D,20131015,000000,35.822,35.822,35.456,35.573,6117,0
+NLR.US,D,20131016,000000,35.556,35.556,35.26,35.432,5708,0
+NLR.US,D,20131017,000000,35.424,35.791,35.424,35.791,9226,0
+NLR.US,D,20131018,000000,36.073,36.304,35.955,36.227,6472,0
+NLR.US,D,20131021,000000,36.468,36.803,36.468,36.718,3928,0
+NLR.US,D,20131022,000000,36.989,37.121,36.95,36.983,4921,0
+NLR.US,D,20131023,000000,36.663,36.695,36.444,36.444,3210,0
+NLR.US,D,20131024,000000,36.679,36.945,36.679,36.912,3214,0
+NLR.US,D,20131025,000000,36.702,36.772,36.686,36.772,3232,0
+NLR.US,D,20131028,000000,36.686,36.912,36.686,36.866,4862,0
+NLR.US,D,20131029,000000,36.959,37.044,36.889,37.044,1751,0
+NLR.US,D,20131030,000000,37.139,37.145,36.748,36.843,6860,0
+NLR.US,D,20131031,000000,37.121,37.121,36.646,36.803,7703,0
+NLR.US,D,20131101,000000,36.618,36.718,36.618,36.718,824,0
+NLR.US,D,20131104,000000,36.95,37.061,36.912,37.061,3996,0
+NLR.US,D,20131105,000000,36.904,36.904,36.618,36.679,3282,0
+NLR.US,D,20131106,000000,36.983,37.13,36.983,37.044,2871,0
+NLR.US,D,20131107,000000,36.975,36.975,36.274,36.274,6243,0
+NLR.US,D,20131108,000000,36.211,36.679,36.211,36.633,7938,0
+NLR.US,D,20131111,000000,36.476,36.5,36.274,36.368,7537,0
+NLR.US,D,20131112,000000,36.453,36.453,36.202,36.335,2739,0
+NLR.US,D,20131113,000000,36.274,36.507,36.211,36.507,5844,0
+NLR.US,D,20131114,000000,36.538,36.57,36.406,36.507,5696,0
+NLR.US,D,20131115,000000,36.794,37.061,36.794,37.022,5946,0
+NLR.US,D,20131118,000000,37.098,37.216,37.098,37.186,1005,0
+NLR.US,D,20131119,000000,36.741,37.015,36.507,36.756,5663,0
+NLR.US,D,20131120,000000,36.756,36.921,36.679,36.679,3128,0
+NLR.US,D,20131121,000000,36.656,36.95,36.599,36.95,7039,0
+NLR.US,D,20131122,000000,36.912,37.13,36.912,37.092,4023,0
+NLR.US,D,20131125,000000,36.983,37.209,36.983,37.098,1848,0
+NLR.US,D,20131126,000000,37.053,37.083,36.983,37.083,3956,0
+NLR.US,D,20131127,000000,37.083,37.216,37.044,37.061,2765,0
+NLR.US,D,20131129,000000,37.629,37.869,37.489,37.869,20062,0
+NLR.US,D,20131202,000000,37.48,37.683,37.464,37.464,4787,0
+NLR.US,D,20131203,000000,37.55,37.55,37.053,37.255,11081,0
+NLR.US,D,20131204,000000,37.232,37.232,36.857,37.154,7833,0
+NLR.US,D,20131205,000000,36.921,37.107,36.866,37.107,2759,0
+NLR.US,D,20131206,000000,37.348,37.464,37.293,37.464,3979,0
+NLR.US,D,20131209,000000,37.372,37.372,37.169,37.247,1967,0
+NLR.US,D,20131210,000000,37.092,37.191,37.075,37.186,2552,0
+NLR.US,D,20131211,000000,37.13,37.13,36.538,36.638,4485,0
+NLR.US,D,20131212,000000,36.695,36.695,36.523,36.57,6567,0
+NLR.US,D,20131213,000000,36.43,36.523,36.359,36.461,6265,0
+NLR.US,D,20131216,000000,36.679,36.904,36.679,36.748,16417,0
+NLR.US,D,20131217,000000,36.851,36.851,36.523,36.633,6489,0
+NLR.US,D,20131218,000000,36.866,37.027,36.787,37.022,7175,0
+NLR.US,D,20131219,000000,36.787,36.787,36.507,36.633,2934,0
+NLR.US,D,20131220,000000,36.794,36.945,36.794,36.912,4968,0
+NLR.US,D,20131223,000000,37.094,37.15,36.875,37.056,15166,0
+NLR.US,D,20131224,000000,37.047,37.22,37.024,37.024,2407,0
+NLR.US,D,20131226,000000,37.29,37.424,37.173,37.424,9873,0
+NLR.US,D,20131227,000000,37.55,37.614,37.431,37.597,4057,0
+NLR.US,D,20131230,000000,37.338,37.683,37.338,37.605,31565,0
+NLR.US,D,20131231,000000,37.824,37.824,37.487,37.713,6194,0
+NLR.US,D,20140102,000000,37.463,37.463,37.04,37.04,9011,0
+NLR.US,D,20140103,000000,37.275,37.275,36.953,37.182,12031,0
+NLR.US,D,20140106,000000,37.456,37.456,37.15,37.182,3075,0
+NLR.US,D,20140107,000000,37.471,37.471,37.244,37.299,9205,0
+NLR.US,D,20140108,000000,37.518,37.683,37.518,37.643,3105,0
+NLR.US,D,20140109,000000,37.526,37.628,37.29,37.456,14241,0
+NLR.US,D,20140110,000000,37.479,37.643,37.409,37.643,9054,0
+NLR.US,D,20140113,000000,37.558,37.574,37.417,37.417,3037,0
+NLR.US,D,20140114,000000,37.574,37.698,37.574,37.691,5932,0
+NLR.US,D,20140115,000000,37.643,38.193,37.643,38.193,27651,0
+NLR.US,D,20140116,000000,38.193,38.389,38.155,38.389,6788,0
+NLR.US,D,20140117,000000,38.546,38.546,38.366,38.483,7327,0
+NLR.US,D,20140121,000000,38.922,39.111,38.593,39.111,11723,0
+NLR.US,D,20140122,000000,39.259,39.259,39.025,39.204,6440,0
+NLR.US,D,20140123,000000,39.095,39.095,38.647,38.757,7133,0
+NLR.US,D,20140124,000000,38.492,38.655,37.988,38.02,6324,0
+NLR.US,D,20140127,000000,37.997,38.295,37.691,37.988,17450,0
+NLR.US,D,20140128,000000,38.24,38.342,38.02,38.067,7645,0
+NLR.US,D,20140129,000000,37.81,38.114,37.802,37.81,3122,0
+NLR.US,D,20140130,000000,38.374,38.436,37.973,38.232,4335,0
+NLR.US,D,20140131,000000,37.731,37.958,37.722,37.871,9781,0
+NLR.US,D,20140203,000000,37.643,37.643,36.75,36.75,9232,0
+NLR.US,D,20140204,000000,36.75,36.867,36.75,36.773,4971,0
+NLR.US,D,20140205,000000,36.561,37.024,36.553,36.906,6314,0
+NLR.US,D,20140206,000000,36.977,37.526,36.977,37.44,4725,0
+NLR.US,D,20140207,000000,37.574,37.574,37.496,37.518,2692,0
+NLR.US,D,20140210,000000,37.643,37.949,37.643,37.675,3341,0
+NLR.US,D,20140211,000000,37.988,38.374,37.769,38.327,7134,0
+NLR.US,D,20140212,000000,38.16,38.225,37.965,38.036,5635,0
+NLR.US,D,20140213,000000,38.155,38.467,38.155,38.366,6551,0
+NLR.US,D,20140214,000000,38.53,38.945,38.53,38.719,8306,0
+NLR.US,D,20140218,000000,38.828,39.212,38.828,39.173,8474,0
+NLR.US,D,20140219,000000,39.142,39.142,38.672,38.672,6150,0
+NLR.US,D,20140220,000000,38.506,38.781,38.404,38.568,5280,0
+NLR.US,D,20140221,000000,38.506,38.742,38.475,38.742,5475,0
+NLR.US,D,20140224,000000,39.111,39.55,39.111,39.315,7605,0
+NLR.US,D,20140225,000000,39.204,40.035,38.836,39.934,11590,0
+NLR.US,D,20140226,000000,40.121,40.742,40.121,40.483,9620,0
+NLR.US,D,20140227,000000,40.092,40.405,39.864,39.903,20557,0
+NLR.US,D,20140228,000000,40.082,40.56,40.082,40.388,36426,0
+NLR.US,D,20140303,000000,39.981,40.388,39.801,39.903,7670,0
+NLR.US,D,20140304,000000,40.248,40.985,40.248,40.978,39835,0
+NLR.US,D,20140305,000000,41.527,41.527,41.015,41.11,6596,0
+NLR.US,D,20140306,000000,41.189,41.424,41.086,41.086,18590,0
+NLR.US,D,20140307,000000,40.899,41.062,40.757,40.985,10080,0
+NLR.US,D,20140310,000000,40.837,41.172,40.453,40.766,6135,0
+NLR.US,D,20140311,000000,40.671,40.671,40.035,40.035,15904,0
+NLR.US,D,20140312,000000,40.092,40.388,39.887,40.388,5268,0
+NLR.US,D,20140313,000000,40.388,40.702,39.856,40.035,13184,0
+NLR.US,D,20140314,000000,39.621,39.878,39.417,39.714,7240,0
+NLR.US,D,20140317,000000,39.675,39.91,39.526,39.747,2991,0
+NLR.US,D,20140318,000000,39.753,40.248,39.753,40.248,7104,0
+NLR.US,D,20140319,000000,40.052,40.052,39.269,39.33,2452,0
+NLR.US,D,20140320,000000,39.055,39.212,38.836,38.985,9829,0
+NLR.US,D,20140321,000000,39.008,39.126,38.333,38.342,7894,0
+NLR.US,D,20140324,000000,38.357,39.353,38.357,38.663,3731,0
+NLR.US,D,20140325,000000,38.733,39.078,38.733,38.844,7006,0
+NLR.US,D,20140326,000000,38.96,39.055,38.812,38.844,7268,0
+NLR.US,D,20140327,000000,39.032,39.111,38.804,38.985,9768,0
+NLR.US,D,20140328,000000,39.017,39.345,39.017,39.345,3259,0
+NLR.US,D,20140331,000000,39.629,39.659,39.236,39.565,3526,0
+NLR.US,D,20140401,000000,39.753,39.753,39.635,39.635,1103,0
+NLR.US,D,20140402,000000,39.643,39.643,39.378,39.424,6262,0
+NLR.US,D,20140403,000000,39.518,39.557,39.432,39.503,3743,0
+NLR.US,D,20140404,000000,39.635,40.043,39.447,39.541,3717,0
+NLR.US,D,20140407,000000,39.369,39.44,39.291,39.409,4352,0
+NLR.US,D,20140408,000000,38.844,39.384,38.765,39.384,6680,0
+NLR.US,D,20140409,000000,39.393,39.597,39.298,39.526,2574,0
+NLR.US,D,20140410,000000,39.605,39.605,39.095,39.126,4888,0
+NLR.US,D,20140411,000000,38.953,39.086,38.953,38.969,4716,0
+NLR.US,D,20140414,000000,39.086,39.298,39.086,39.197,6277,0
+NLR.US,D,20140415,000000,39.25,39.33,39.25,39.33,3135,0
+NLR.US,D,20140416,000000,40.043,40.043,39.512,39.84,6344,0
+NLR.US,D,20140417,000000,39.919,39.996,39.747,39.801,6714,0
+NLR.US,D,20140421,000000,39.512,39.934,39.512,39.776,2022,0
+NLR.US,D,20140422,000000,39.84,39.958,39.817,39.958,4157,0
+NLR.US,D,20140423,000000,39.996,40.06,39.919,39.919,4021,0
+NLR.US,D,20140425,000000,39.785,39.996,39.785,39.925,4842,0
+NLR.US,D,20140428,000000,39.948,40.075,39.699,39.699,5178,0
+NLR.US,D,20140429,000000,39.996,40.004,39.864,39.91,4674,0
+NLR.US,D,20140430,000000,39.91,39.91,39.605,39.69,1537,0
+NLR.US,D,20140501,000000,39.996,40.163,39.948,40.106,11486,0
+NLR.US,D,20140502,000000,39.824,40.24,39.824,39.919,2368,0
+NLR.US,D,20140505,000000,39.808,39.966,39.714,39.878,4141,0
+NLR.US,D,20140506,000000,39.856,40.153,39.629,39.629,6371,0
+NLR.US,D,20140507,000000,39.87,40.028,39.824,40.028,4900,0
+NLR.US,D,20140508,000000,39.989,39.989,39.793,39.793,957,0
+NLR.US,D,20140509,000000,39.824,39.996,39.801,39.817,2590,0
+NLR.US,D,20140512,000000,39.808,40.035,39.621,39.621,2325,0
+NLR.US,D,20140513,000000,39.518,39.621,39.512,39.565,6397,0
+NLR.US,D,20140514,000000,39.503,39.714,39.503,39.518,9909,0
+NLR.US,D,20140515,000000,39.706,39.706,39.322,39.33,4450,0
+NLR.US,D,20140516,000000,39.221,39.456,39.221,39.353,3785,0
+NLR.US,D,20140519,000000,39.369,39.369,38.836,39.008,9145,0
+NLR.US,D,20140520,000000,38.876,39.025,38.844,38.883,2917,0
+NLR.US,D,20140521,000000,38.899,39.055,38.899,39.032,2110,0
+NLR.US,D,20140522,000000,39.204,39.204,38.922,39.118,6854,0
+NLR.US,D,20140523,000000,39,39.338,39,39.118,5344,0
+NLR.US,D,20140527,000000,39.212,39.714,39.212,39.291,4754,0
+NLR.US,D,20140528,000000,39.369,39.605,39.369,39.605,5089,0
+NLR.US,D,20140530,000000,39.605,39.801,39.541,39.801,2552,0
+NLR.US,D,20140602,000000,39.989,39.996,39.864,39.864,6740,0
+NLR.US,D,20140603,000000,39.996,40.168,39.896,40.035,4182,0
+NLR.US,D,20140604,000000,40.115,40.115,39.996,40.06,6215,0
+NLR.US,D,20140605,000000,40.153,40.453,40.004,40.364,7722,0
+NLR.US,D,20140606,000000,40.31,40.616,40.31,40.388,6922,0
+NLR.US,D,20140609,000000,40.098,40.209,40.098,40.121,1955,0
+NLR.US,D,20140610,000000,40.223,40.223,39.948,39.996,2086,0
+NLR.US,D,20140611,000000,39.989,40.163,39.643,39.643,4417,0
+NLR.US,D,20140612,000000,39.565,39.856,39.541,39.699,5746,0
+NLR.US,D,20140613,000000,39.776,40.068,39.776,40.013,2307,0
+NLR.US,D,20140616,000000,39.966,40.185,39.942,39.972,5318,0
+NLR.US,D,20140617,000000,39.856,40.256,39.808,39.808,5496,0
+NLR.US,D,20140618,000000,39.972,40.421,39.824,40.421,12297,0
+NLR.US,D,20140619,000000,40.585,41.054,40.499,40.781,10031,0
+NLR.US,D,20140620,000000,40.931,40.931,40.655,40.655,3563,0
+NLR.US,D,20140623,000000,40.781,40.796,40.405,40.593,4527,0
+NLR.US,D,20140624,000000,40.577,40.648,40.546,40.648,3138,0
+NLR.US,D,20140625,000000,40.546,40.585,40.546,40.585,467,0
+NLR.US,D,20140626,000000,40.663,40.702,40.538,40.538,1636,0
+NLR.US,D,20140627,000000,40.695,40.814,40.569,40.749,2633,0
+NLR.US,D,20140630,000000,40.781,41.197,40.757,41.197,10635,0
+NLR.US,D,20140701,000000,41.102,41.11,41.102,41.11,666,0
+NLR.US,D,20140702,000000,40.796,41.149,40.405,40.46,3061,0
+NLR.US,D,20140703,000000,40.427,40.757,40.413,40.56,2202,0
+NLR.US,D,20140707,000000,40.303,40.577,40.295,40.577,3800,0
+NLR.US,D,20140708,000000,40.382,40.569,40.317,40.317,7808,0
+NLR.US,D,20140709,000000,40.499,40.499,40.295,40.373,9434,0
+NLR.US,D,20140710,000000,40.153,40.483,40.153,40.31,4393,0
+NLR.US,D,20140711,000000,40.46,40.466,40.145,40.342,1852,0
+NLR.US,D,20140714,000000,40.223,40.388,40.092,40.092,8447,0
+NLR.US,D,20140715,000000,40.223,40.427,40.209,40.326,1704,0
+NLR.US,D,20140716,000000,40.106,40.616,40.106,40.616,8842,0
+NLR.US,D,20140717,000000,40.388,40.388,40.052,40.256,2277,0
+NLR.US,D,20140718,000000,39.996,40.358,39.989,40.358,4127,0
+NLR.US,D,20140721,000000,40.358,40.388,40.168,40.388,1774,0
+NLR.US,D,20140722,000000,40.593,40.749,40.46,40.601,6562,0
+NLR.US,D,20140723,000000,40.593,40.608,40.358,40.358,5836,0
+NLR.US,D,20140724,000000,40.585,40.585,40.453,40.585,4864,0
+NLR.US,D,20140725,000000,40.475,40.585,40.453,40.507,2766,0
+NLR.US,D,20140728,000000,40.413,40.891,40.413,40.891,11072,0
+NLR.US,D,20140729,000000,40.726,40.899,40.56,40.655,5575,0
+NLR.US,D,20140730,000000,40.31,40.388,40.043,40.06,10970,0
+NLR.US,D,20140731,000000,39.535,39.785,39.345,39.345,6277,0
+NLR.US,D,20140801,000000,39.682,39.682,39.25,39.25,4114,0
+NLR.US,D,20140804,000000,39.221,39.362,39.032,39.315,8113,0
+NLR.US,D,20140805,000000,39.338,39.338,38.733,38.867,4996,0
+NLR.US,D,20140806,000000,38.546,38.546,38.46,38.498,2366,0
+NLR.US,D,20140807,000000,38.633,38.876,38.451,38.586,4045,0
+NLR.US,D,20140808,000000,38.663,39.283,38.483,39.157,6790,0
+NLR.US,D,20140811,000000,39.228,39.472,39.228,39.259,2150,0
+NLR.US,D,20140812,000000,39.212,39.338,39.086,39.134,3823,0
+NLR.US,D,20140813,000000,39.298,39.456,39.212,39.322,3442,0
+NLR.US,D,20140814,000000,39.189,39.69,39.189,39.675,4009,0
+NLR.US,D,20140815,000000,39.605,39.793,39.574,39.659,2004,0
+NLR.US,D,20140818,000000,39.972,40.028,39.878,39.896,940,0
+NLR.US,D,20140819,000000,40.098,40.145,40.013,40.13,2354,0
+NLR.US,D,20140820,000000,39.981,40.163,39.864,40.163,1349,0
+NLR.US,D,20140821,000000,40.334,40.334,40.334,40.334,820,0
+NLR.US,D,20140822,000000,40.028,40.028,39.989,39.989,1410,0
+NLR.US,D,20140825,000000,40.342,40.342,39.864,40.145,5806,0
+NLR.US,D,20140826,000000,40.138,40.138,39.847,39.847,1038,0
+NLR.US,D,20140827,000000,39.996,40.035,39.896,39.966,64560,0
+NLR.US,D,20140828,000000,39.996,40.168,39.996,40.168,2464,0
+NLR.US,D,20140829,000000,40.168,40.31,40.168,40.31,2447,0
+NLR.US,D,20140902,000000,40.31,40.364,40.043,40.223,6508,0
+NLR.US,D,20140903,000000,40.388,40.475,40.364,40.396,3169,0
+NLR.US,D,20140904,000000,40.256,40.507,40.256,40.507,2248,0
+NLR.US,D,20140905,000000,40.145,40.648,40.145,40.56,4774,0
+NLR.US,D,20140908,000000,40.453,40.466,40.287,40.388,14768,0
+NLR.US,D,20140909,000000,40.176,40.24,39.856,39.856,1465,0
+NLR.US,D,20140910,000000,39.981,39.996,39.981,39.996,1832,0
+NLR.US,D,20140911,000000,39.972,40.209,39.675,40.138,3048,0
+NLR.US,D,20140912,000000,40.06,40.06,39.682,39.682,1423,0
+NLR.US,D,20140915,000000,39.776,39.903,39.675,39.753,4257,0
+NLR.US,D,20140916,000000,40.098,40.153,39.706,40.098,2274,0
+NLR.US,D,20140917,000000,39.958,39.972,39.793,39.793,1217,0
+NLR.US,D,20140918,000000,40.279,40.279,39.948,39.958,1692,0
+NLR.US,D,20140919,000000,40.223,40.231,39.91,40.231,1889,0
+NLR.US,D,20140922,000000,40.269,40.269,39.91,39.942,4872,0
+NLR.US,D,20140923,000000,39.801,40.019,39.776,39.776,2499,0
+NLR.US,D,20140924,000000,39.847,40.075,39.824,39.948,4444,0
+NLR.US,D,20140925,000000,39.817,39.817,39.597,39.747,13160,0
+NLR.US,D,20140926,000000,39.706,40.004,39.512,39.753,9412,0
+NLR.US,D,20140929,000000,39.518,40.004,39.393,39.996,7489,0
+NLR.US,D,20140930,000000,40.013,40.075,39.847,39.856,3771,0
+NLR.US,D,20141001,000000,39.925,39.925,39.55,39.55,1798,0
+NLR.US,D,20141002,000000,39.291,39.456,39.134,39.291,2433,0
+NLR.US,D,20141003,000000,39.118,39.503,39.118,39.417,15757,0
+NLR.US,D,20141006,000000,39.362,39.635,39.236,39.4,2502,0
+NLR.US,D,20141007,000000,39.269,39.384,39.212,39.384,1950,0
+NLR.US,D,20141008,000000,39.126,39.847,39.126,39.847,5412,0
+NLR.US,D,20141009,000000,39.283,39.33,39.055,39.055,1280,0
+NLR.US,D,20141010,000000,39.197,39.204,38.899,38.899,2038,0
+NLR.US,D,20141013,000000,38.945,39.15,38.93,38.93,3106,0
+NLR.US,D,20141014,000000,38.93,39.298,38.852,38.979,4303,0
+NLR.US,D,20141015,000000,38.821,38.821,37.935,38.16,5470,0
+NLR.US,D,20141016,000000,38.271,38.828,37.832,38.828,5473,0
+NLR.US,D,20141017,000000,38.836,38.836,38.742,38.773,1767,0
+NLR.US,D,20141020,000000,39.353,39.503,39.181,39.409,3025,0
+NLR.US,D,20141021,000000,39.737,39.737,39.432,39.557,4291,0
+NLR.US,D,20141022,000000,39.948,39.996,39.785,39.801,6270,0
+NLR.US,D,20141023,000000,40.075,40.115,40.019,40.052,4881,0
+NLR.US,D,20141024,000000,40.13,40.499,40.13,40.295,3635,0
+NLR.US,D,20141027,000000,40.176,40.396,40.176,40.396,3303,0
+NLR.US,D,20141028,000000,40.263,40.593,40.216,40.491,2946,0
+NLR.US,D,20141029,000000,40.632,40.726,40.121,40.121,11971,0
+NLR.US,D,20141030,000000,40.749,40.837,40.749,40.837,2692,0
+NLR.US,D,20141031,000000,41.079,41.527,41.048,41.447,15633,0
+NLR.US,D,20141103,000000,41.557,41.856,41.432,41.856,23631,0
+NLR.US,D,20141104,000000,41.408,41.408,41.015,41.306,1927,0
+NLR.US,D,20141105,000000,41.518,41.996,41.518,41.996,8717,0
+NLR.US,D,20141106,000000,41.557,41.557,41.211,41.432,4764,0
+NLR.US,D,20141107,000000,41.557,41.557,41.472,41.472,1014,0
+NLR.US,D,20141110,000000,41.566,41.951,41.51,41.792,3241,0
+NLR.US,D,20141111,000000,41.951,42.035,41.762,41.885,5975,0
+NLR.US,D,20141112,000000,41.644,41.816,41.219,41.284,4093,0
+NLR.US,D,20141113,000000,41.4,41.581,40.891,40.891,4154,0
+NLR.US,D,20141114,000000,40.781,41.189,40.781,40.865,2304,0
+NLR.US,D,20141117,000000,40.805,41.072,40.805,41.024,4522,0
+NLR.US,D,20141118,000000,41.094,41.479,41.079,41.228,11339,0
+NLR.US,D,20141119,000000,41.479,41.479,41.094,41.118,1802,0
+NLR.US,D,20141120,000000,41.094,41.18,41.094,41.172,1496,0
+NLR.US,D,20141121,000000,41.416,41.636,41.172,41.172,4505,0
+NLR.US,D,20141124,000000,41.149,41.149,40.993,40.993,2411,0
+NLR.US,D,20141125,000000,41.048,41.048,41.015,41.015,827,0
+NLR.US,D,20141126,000000,40.993,41.284,40.993,41.172,4086,0
+NLR.US,D,20141128,000000,41.18,41.447,40.993,41.447,1212,0
+NLR.US,D,20141201,000000,41.393,41.581,40.993,41.581,6338,0
+NLR.US,D,20141202,000000,41.276,41.566,41.276,41.298,5407,0
+NLR.US,D,20141203,000000,41.228,41.408,41.228,41.266,3668,0
+NLR.US,D,20141204,000000,41.236,41.439,41.094,41.276,3265,0
+NLR.US,D,20141205,000000,41.291,41.291,40.921,40.946,4704,0
+NLR.US,D,20141208,000000,40.663,41.015,40.663,40.913,4216,0
+NLR.US,D,20141209,000000,40.883,41.284,40.883,40.978,2271,0
+NLR.US,D,20141210,000000,41.189,41.189,40.865,40.865,1594,0
+NLR.US,D,20141211,000000,41.439,41.439,41.001,41.015,1902,0
+NLR.US,D,20141212,000000,40.978,41.33,40.623,40.985,3377,0
+NLR.US,D,20141215,000000,40.623,40.819,39.919,39.989,2753,0
+NLR.US,D,20141216,000000,39.675,40.396,39.675,40.082,5973,0
+NLR.US,D,20141217,000000,40.028,40.632,40.028,40.593,5608,0
+NLR.US,D,20141218,000000,41.079,41.353,40.702,41.33,4722,0
+NLR.US,D,20141219,000000,41.408,41.668,41.362,41.65,10130,0
+NLR.US,D,20141222,000000,42,42,41.364,41.477,4854,0
+NLR.US,D,20141223,000000,41.477,41.783,41.397,41.622,7441,0
+NLR.US,D,20141224,000000,41.806,42.096,41.806,42.096,3081,0
+NLR.US,D,20141226,000000,41.958,42.658,41.958,42.297,4115,0
+NLR.US,D,20141229,000000,42.707,42.714,42.537,42.562,10584,0
+NLR.US,D,20141230,000000,42.4,42.4,41.846,41.982,4563,0
+NLR.US,D,20141231,000000,41.735,42.031,41.325,41.325,2174,0
+NLR.US,D,20150102,000000,41.639,41.639,41.139,41.148,2496,0
+NLR.US,D,20150105,000000,41.139,41.139,40.786,40.979,2497,0
+NLR.US,D,20150106,000000,40.803,40.979,40.713,40.73,2983,0
+NLR.US,D,20150107,000000,40.883,41.124,40.883,40.979,1023,0
+NLR.US,D,20150108,000000,40.979,41.205,40.979,41.205,2932,0
+NLR.US,D,20150109,000000,41.205,41.219,40.883,41.211,2531,0
+NLR.US,D,20150112,000000,40.577,40.947,40.577,40.65,1514,0
+NLR.US,D,20150113,000000,40.865,41.541,40.577,40.786,7340,0
+NLR.US,D,20150114,000000,40.401,40.979,40.401,40.835,2908,0
+NLR.US,D,20150115,000000,41.316,41.316,41.011,41.011,2163,0
+NLR.US,D,20150116,000000,41.412,41.582,41.245,41.245,1923,0
+NLR.US,D,20150120,000000,41.541,41.557,41.509,41.509,2290,0
+NLR.US,D,20150121,000000,41.46,42.025,41.46,42.025,2222,0
+NLR.US,D,20150122,000000,41.823,41.823,41.622,41.71,1538,0
+NLR.US,D,20150123,000000,42.096,42.24,42.064,42.064,19527,0
+NLR.US,D,20150126,000000,41.765,42.184,41.765,42.135,2435,0
+NLR.US,D,20150127,000000,42.184,42.265,41.904,42.265,5084,0
+NLR.US,D,20150128,000000,42.112,42.225,41.702,41.702,2762,0
+NLR.US,D,20150129,000000,41.806,42.344,41.806,42.344,4435,0
+NLR.US,D,20150130,000000,42.039,42.039,41.533,41.533,2083,0
+NLR.US,D,20150202,000000,41.485,41.735,41.341,41.735,5586,0
+NLR.US,D,20150203,000000,41.783,42.074,41.75,42.074,6870,0
+NLR.US,D,20150204,000000,41.862,41.862,41.429,41.485,3588,0
+NLR.US,D,20150205,000000,41.139,41.598,41.139,41.501,6359,0
+NLR.US,D,20150206,000000,41.067,41.228,40.209,40.209,5167,0
+NLR.US,D,20150209,000000,40.087,40.401,39.895,39.903,11022,0
+NLR.US,D,20150210,000000,40.104,40.577,40.104,40.577,5814,0
+NLR.US,D,20150211,000000,40.184,40.464,39.998,40.16,6989,0
+NLR.US,D,20150212,000000,40.016,40.328,40.016,40.209,3740,0
+NLR.US,D,20150213,000000,40.016,40.046,39.605,39.661,28990,0
+NLR.US,D,20150217,000000,39.549,40.007,39.54,39.863,4377,0
+NLR.US,D,20150218,000000,39.87,40.657,39.87,40.657,4867,0
+NLR.US,D,20150219,000000,40.304,40.377,40.16,40.167,6538,0
+NLR.US,D,20150220,000000,40.078,40.191,39.998,40.191,4148,0
+NLR.US,D,20150223,000000,40.184,40.401,40.175,40.401,1596,0
+NLR.US,D,20150224,000000,40.248,40.938,40.248,40.642,17249,0
+NLR.US,D,20150225,000000,40.817,40.817,40.432,40.498,1101,0
+NLR.US,D,20150226,000000,40.24,40.738,40.104,40.104,3924,0
+NLR.US,D,20150227,000000,39.991,40.216,39.991,40.038,1266,0
+NLR.US,D,20150302,000000,39.773,39.773,39.388,39.556,27380,0
+NLR.US,D,20150303,000000,39.443,39.622,39.365,39.622,29123,0
+NLR.US,D,20150304,000000,39.148,39.347,39.138,39.269,3983,0
+NLR.US,D,20150305,000000,39.372,39.661,39.372,39.462,1368,0
+NLR.US,D,20150306,000000,39.413,39.413,38.567,38.682,4729,0
+NLR.US,D,20150309,000000,38.567,38.665,38.528,38.625,4854,0
+NLR.US,D,20150310,000000,38.488,38.567,38.288,38.288,3610,0
+NLR.US,D,20150311,000000,38.239,38.416,38.013,38.166,12569,0
+NLR.US,D,20150312,000000,38.441,38.809,38.302,38.809,4233,0
+NLR.US,D,20150313,000000,38.488,38.608,38.159,38.328,3610,0
+NLR.US,D,20150316,000000,38.898,38.97,38.471,38.865,5849,0
+NLR.US,D,20150317,000000,39.041,39.116,38.849,39.028,14935,0
+NLR.US,D,20150318,000000,39.138,39.767,39.067,39.749,2116,0
+NLR.US,D,20150319,000000,39.685,39.685,39.685,39.685,1618,0
+NLR.US,D,20150320,000000,39.773,40.031,39.677,40.031,5849,0
+NLR.US,D,20150323,000000,40.046,40.046,39.87,39.974,1368,0
+NLR.US,D,20150324,000000,39.677,40.016,39.677,39.773,2987,0
+NLR.US,D,20150325,000000,39.949,39.949,39.436,39.436,996,0
+NLR.US,D,20150326,000000,39.019,39.155,39.019,39.155,747,0
+NLR.US,D,20150327,000000,39.082,39.275,39.076,39.21,5228,0
+NLR.US,D,20150330,000000,39.702,39.702,39.476,39.702,747,0
+NLR.US,D,20150331,000000,39.653,39.693,39.462,39.516,4022,0
+NLR.US,D,20150401,000000,39.516,39.533,39.516,39.533,622,0
+NLR.US,D,20150402,000000,39.581,40.087,39.581,39.732,7467,0
+NLR.US,D,20150406,000000,39.925,40.416,39.925,40.416,9584,0
+NLR.US,D,20150407,000000,40.337,40.337,39.925,39.925,2841,0
+NLR.US,D,20150408,000000,39.828,40.175,39.636,39.661,3734,0
+NLR.US,D,20150409,000000,39.452,39.492,39.395,39.395,2907,0
+NLR.US,D,20150410,000000,39.605,39.636,39.605,39.605,1865,0
+NLR.US,D,20150413,000000,39.556,39.597,39.355,39.355,1991,0
+NLR.US,D,20150414,000000,39.671,39.806,39.671,39.671,747,0
+NLR.US,D,20150415,000000,39.998,40.152,39.967,40.152,3860,0
+NLR.US,D,20150416,000000,39.718,40.127,39.524,39.838,6275,0
+NLR.US,D,20150417,000000,39.556,39.732,39.476,39.476,747,0
+NLR.US,D,20150420,000000,39.742,40.167,39.742,40.016,2358,0
+NLR.US,D,20150421,000000,40.144,40.144,39.773,39.773,1404,0
+NLR.US,D,20150422,000000,39.949,40.056,39.943,40.056,2050,0
+NLR.US,D,20150423,000000,40.337,40.545,40.209,40.248,2739,0
+NLR.US,D,20150424,000000,40.835,40.835,40.401,40.56,887,0
+NLR.US,D,20150427,000000,41.405,41.405,40.537,40.537,4606,0
+NLR.US,D,20150428,000000,40.24,40.513,40.231,40.498,2858,0
+NLR.US,D,20150429,000000,40.184,40.424,40.184,40.216,622,0
+NLR.US,D,20150430,000000,40.231,40.577,39.838,40.135,5228,0
+NLR.US,D,20150501,000000,39.87,40.231,39.863,40.231,1493,0
+NLR.US,D,20150504,000000,40.625,40.73,40.223,40.585,2739,0
+NLR.US,D,20150505,000000,39.935,39.935,39.63,39.63,1368,0
+NLR.US,D,20150506,000000,39.749,39.767,39.244,39.757,13637,0
+NLR.US,D,20150507,000000,39.767,39.773,39.636,39.636,1065,0
+NLR.US,D,20150508,000000,40.449,40.498,40.383,40.383,372,0
+NLR.US,D,20150511,000000,40.016,40.2,40.016,40.2,1368,0
+NLR.US,D,20150512,000000,39.589,39.732,39.589,39.726,1104,0
+NLR.US,D,20150513,000000,40.112,40.44,40.007,40.167,923,0
+NLR.US,D,20150514,000000,40.175,40.175,40.175,40.175,747,0
+NLR.US,D,20150515,000000,40.352,40.697,40.304,40.69,1942,0
+NLR.US,D,20150518,000000,40.793,40.793,40.577,40.657,3639,0
+NLR.US,D,20150519,000000,40.545,40.883,40.545,40.883,5504,0
+NLR.US,D,20150520,000000,40.352,41.099,40.304,41.099,3209,0
+NLR.US,D,20150521,000000,40.777,40.979,40.769,40.979,1493,0
+NLR.US,D,20150522,000000,40.979,40.979,40.979,40.979,124,0
+NLR.US,D,20150526,000000,40.513,40.513,40.27,40.27,3219,0
+NLR.US,D,20150527,000000,40.48,40.979,40.48,40.642,3238,0
+NLR.US,D,20150528,000000,40.642,40.642,40.642,40.642,312,0
+NLR.US,D,20150529,000000,40.738,40.738,40.489,40.489,1991,0
+NLR.US,D,20150601,000000,40.817,40.817,40.721,40.817,695,0
+NLR.US,D,20150602,000000,40.817,40.817,40.817,40.817,323,0
+NLR.US,D,20150603,000000,40.209,40.569,40.144,40.569,870,0
+NLR.US,D,20150604,000000,40.127,40.127,40.127,40.127,747,0
+NLR.US,D,20150605,000000,39.581,39.797,39.581,39.581,497,0
+NLR.US,D,20150608,000000,39.283,39.292,39.076,39.292,1119,0
+NLR.US,D,20150609,000000,39.292,39.292,39.292,39.292,362,0
+NLR.US,D,20150610,000000,39.693,39.693,39.452,39.452,935,0
+NLR.US,D,20150611,000000,39.549,39.574,39.549,39.574,962,0
+NLR.US,D,20150612,000000,39.574,39.574,39.574,39.574,124,0
+NLR.US,D,20150615,000000,39.028,39.228,39.019,39.099,3734,0
+NLR.US,D,20150616,000000,39.035,39.228,39.035,39.228,870,0
+NLR.US,D,20150617,000000,39.076,39.452,39.076,39.25,870,0
+NLR.US,D,20150618,000000,39.25,39.25,39.25,39.25,250,0
+NLR.US,D,20150619,000000,39.589,39.863,39.589,39.653,2364,0
+NLR.US,D,20150622,000000,39.533,39.949,39.533,39.574,1243,0
+NLR.US,D,20150623,000000,39.718,39.718,39.34,39.347,5825,0
+NLR.US,D,20150624,000000,39.131,39.605,39.131,39.131,1119,0
+NLR.US,D,20150625,000000,38.865,39.275,38.834,38.834,3734,0
+NLR.US,D,20150626,000000,38.793,39.148,38.793,38.89,1744,0
+NLR.US,D,20150629,000000,38.826,38.97,38.793,38.97,1119,0
+NLR.US,D,20150630,000000,38.616,39.01,38.496,38.512,1271,0
+NLR.US,D,20150701,000000,38.688,38.688,38.528,38.528,1865,0
+NLR.US,D,20150702,000000,38.696,39.355,38.696,38.898,1865,0
+NLR.US,D,20150706,000000,38.722,38.722,38.696,38.696,870,0
+NLR.US,D,20150707,000000,39.058,39.757,38.93,39.757,3983,0
+NLR.US,D,20150708,000000,39.138,39.138,38.97,38.97,250,0
+NLR.US,D,20150709,000000,39.372,39.372,38.898,38.898,747,0
+NLR.US,D,20150710,000000,39.131,39.131,39.131,39.131,497,0
+NLR.US,D,20150713,000000,39.372,39.476,39.347,39.476,1368,0
+NLR.US,D,20150714,000000,39.533,39.773,39.533,39.773,6074,0
+NLR.US,D,20150715,000000,39.421,39.742,39.421,39.742,707,0
+NLR.US,D,20150716,000000,39.822,40.07,39.822,40.07,1243,0
+NLR.US,D,20150717,000000,40.144,40.144,40.144,40.144,372,0
+NLR.US,D,20150720,000000,39.863,39.863,39.421,39.421,3359,0
+NLR.US,D,20150721,000000,39.372,39.372,39.179,39.179,2612,0
+NLR.US,D,20150722,000000,39.187,39.421,39.148,39.148,1243,0
+NLR.US,D,20150723,000000,38.769,38.769,38.762,38.762,372,0
+NLR.US,D,20150724,000000,38.762,39.196,38.745,38.745,996,0
+NLR.US,D,20150727,000000,38.528,38.898,38.528,38.857,30244,0
+NLR.US,D,20150728,000000,39.148,39.275,38.641,39.123,67579,0
+NLR.US,D,20150729,000000,38.865,39.484,38.817,39.484,6721,0
+NLR.US,D,20150730,000000,39.645,39.645,39.645,39.645,372,0
+NLR.US,D,20150731,000000,40.135,40.367,40.022,40.022,28251,0
+NLR.US,D,20150803,000000,39.935,40.312,39.935,40.28,1872,0
+NLR.US,D,20150804,000000,39.886,40.144,39.886,40.144,2240,0
+NLR.US,D,20150805,000000,39.749,39.749,39.749,39.749,124,0
+NLR.US,D,20150806,000000,39.549,39.726,39.476,39.636,2451,0
+NLR.US,D,20150807,000000,39.838,40.216,39.838,40.152,4356,0
+NLR.US,D,20150810,000000,40.383,40.383,40.112,40.337,4233,0
+NLR.US,D,20150811,000000,40.104,40.16,40.104,40.16,2010,0
+NLR.US,D,20150812,000000,40.175,40.343,40.175,40.343,1368,0
+NLR.US,D,20150813,000000,40.529,40.777,40.458,40.769,2240,0
+NLR.US,D,20150814,000000,40.537,40.817,40.464,40.706,2364,0
+NLR.US,D,20150817,000000,40.665,41.052,40.665,40.874,2739,0
+NLR.US,D,20150818,000000,40.657,40.851,40.657,40.842,2863,0
+NLR.US,D,20150819,000000,40.569,40.777,40.409,40.763,3359,0
+NLR.US,D,20150820,000000,40.409,40.409,40.231,40.231,870,0
+NLR.US,D,20150821,000000,39.653,39.895,39.283,39.283,3610,0
+NLR.US,D,20150824,000000,36.889,38.344,36.792,37.965,11853,0
+NLR.US,D,20150825,000000,38.464,38.464,37.765,37.765,9333,0
+NLR.US,D,20150826,000000,37.467,38.055,37.379,38.046,2364,0
+NLR.US,D,20150827,000000,38.248,38.537,38.248,38.537,1744,0
+NLR.US,D,20150828,000000,38.544,38.544,38.127,38.471,3485,0
+NLR.US,D,20150831,000000,38.512,38.512,37.917,38.134,1865,0
+NLR.US,D,20150901,000000,37.74,37.74,36.769,36.801,5228,0
+NLR.US,D,20150902,000000,37.323,37.323,36.721,36.721,1243,0
+NLR.US,D,20150903,000000,37.17,37.17,36.952,37.049,996,0
+NLR.US,D,20150904,000000,36.647,36.721,36.431,36.431,996,0
+NLR.US,D,20150908,000000,36.769,37.073,36.769,37.073,3359,0
+NLR.US,D,20150909,000000,37.315,37.315,37.315,37.315,497,0
+NLR.US,D,20150910,000000,36.905,36.962,36.905,36.945,1724,0
+NLR.US,D,20150911,000000,36.52,36.849,36.511,36.849,747,0
+NLR.US,D,20150914,000000,36.856,36.856,36.856,36.856,250,0
+NLR.US,D,20150915,000000,37.02,37.121,37.02,37.098,2863,0
+NLR.US,D,20150916,000000,37.226,37.379,37.226,37.323,1119,0
+NLR.US,D,20150917,000000,37.516,37.516,37.516,37.516,304,0
+NLR.US,D,20150918,000000,37.516,37.516,37.516,37.516,124,0
+NLR.US,D,20150921,000000,37.033,37.13,36.993,37.098,16428,0
+NLR.US,D,20150922,000000,36.705,36.705,36.705,36.705,622,0
+NLR.US,D,20150923,000000,36.721,36.721,36.503,36.591,1365,0
+NLR.US,D,20150924,000000,36.463,36.665,36.335,36.665,1131,0
+NLR.US,D,20150925,000000,37.121,37.523,37.121,37.5,2612,0
+NLR.US,D,20150928,000000,36.97,36.977,36.705,36.753,1189,0
+NLR.US,D,20150929,000000,36.721,36.753,36.695,36.705,3359,0
+NLR.US,D,20150930,000000,37.02,37.379,37.02,37.379,1493,0
+NLR.US,D,20151001,000000,37.395,37.395,36.817,36.841,1618,0
+NLR.US,D,20151002,000000,36.945,37.589,36.945,37.589,2987,0
+NLR.US,D,20151005,000000,37.806,38.166,37.806,38.166,3746,0
+NLR.US,D,20151006,000000,38.117,38.117,38.055,38.055,1243,0
+NLR.US,D,20151007,000000,38.432,38.488,38.31,38.432,1685,0
+NLR.US,D,20151008,000000,38.344,38.407,38.344,38.407,497,0
+NLR.US,D,20151009,000000,38.826,38.826,38.817,38.817,497,0
+NLR.US,D,20151012,000000,38.729,39.172,38.729,39.138,3091,0
+NLR.US,D,20151013,000000,38.89,38.89,38.89,38.89,250,0
+NLR.US,D,20151014,000000,38.922,38.922,38.842,38.849,1991,0
+NLR.US,D,20151015,000000,38.93,39.365,38.905,39.365,5352,0
+NLR.US,D,20151016,000000,39.533,39.533,39.533,39.533,372,0
+NLR.US,D,20151019,000000,39.484,39.484,39.138,39.324,5606,0
+NLR.US,D,20151020,000000,39.299,39.581,39.116,39.581,3485,0
+NLR.US,D,20151021,000000,39.533,39.533,39.51,39.51,996,0
+NLR.US,D,20151022,000000,39.661,39.781,39.484,39.767,1368,0
+NLR.US,D,20151023,000000,39.991,39.991,39.34,39.452,2612,0
+NLR.US,D,20151026,000000,39.058,39.058,39.058,39.058,372,0
+NLR.US,D,20151027,000000,39.058,39.058,38.994,38.994,622,0
+NLR.US,D,20151028,000000,38.994,38.994,38.994,38.994,124,0
+NLR.US,D,20151029,000000,38.777,38.777,38.344,38.688,10953,0
+NLR.US,D,20151030,000000,38.688,38.802,38.688,38.769,747,0
+NLR.US,D,20151102,000000,38.737,38.769,38.422,38.608,1888,0
+NLR.US,D,20151103,000000,38.567,38.809,38.567,38.753,10375,0
+NLR.US,D,20151104,000000,38.648,38.762,38.648,38.762,3302,0
+NLR.US,D,20151105,000000,38.585,38.593,38.441,38.441,4729,0
+NLR.US,D,20151106,000000,38.2,38.2,37.284,37.315,1243,0
+NLR.US,D,20151109,000000,37.284,37.347,37.284,37.331,1670,0
+NLR.US,D,20151110,000000,37.235,37.444,37.235,37.444,1368,0
+NLR.US,D,20151111,000000,37.628,37.628,37.628,37.628,250,0
+NLR.US,D,20151112,000000,37.386,37.386,37.386,37.386,622,0
+NLR.US,D,20151113,000000,37.395,37.395,37.386,37.386,250,0
+NLR.US,D,20151116,000000,37.155,37.589,37.155,37.507,3983,0
+NLR.US,D,20151117,000000,37.395,37.395,37.395,37.395,747,0
+NLR.US,D,20151118,000000,37.226,37.419,36.97,37.419,3238,0
+NLR.US,D,20151119,000000,37.404,37.661,37.404,37.661,2116,0
+NLR.US,D,20151120,000000,37.797,37.797,37.637,37.668,1744,0
+NLR.US,D,20151123,000000,37.653,37.74,37.379,37.386,3359,0
+NLR.US,D,20151124,000000,37.235,37.452,37.235,37.355,4233,0
+NLR.US,D,20151125,000000,37.444,37.444,37.323,37.323,996,0
+NLR.US,D,20151127,000000,37.395,37.395,37.307,37.315,2739,0
+NLR.US,D,20151130,000000,37.212,37.212,37.121,37.13,1991,0
+NLR.US,D,20151201,000000,37.331,37.614,37.331,37.614,2670,0
+NLR.US,D,20151202,000000,37.604,37.604,36.984,36.984,4069,0
+NLR.US,D,20151203,000000,36.801,36.801,36.591,36.598,3638,0
+NLR.US,D,20151204,000000,36.866,36.984,36.866,36.984,747,0
+NLR.US,D,20151207,000000,36.866,37.02,36.826,36.856,3610,0
+NLR.US,D,20151208,000000,36.52,36.608,36.52,36.576,1213,0
+NLR.US,D,20151209,000000,36.576,37.178,36.576,36.928,3610,0
+NLR.US,D,20151210,000000,36.866,36.88,36.56,36.665,1243,0
+NLR.US,D,20151211,000000,36.52,36.52,36.197,36.205,7467,0
+NLR.US,D,20151214,000000,36.197,36.239,35.907,36.101,6716,0
+NLR.US,D,20151215,000000,36.496,36.647,36.496,36.647,2612,0
+NLR.US,D,20151216,000000,36.576,37.242,36.576,37.242,3112,0
+NLR.US,D,20151217,000000,37.284,37.395,37.242,37.395,3485,0
+NLR.US,D,20151218,000000,36.928,36.945,36.817,36.856,1865,0
+NLR.US,D,20151221,000000,36.836,36.836,36.836,36.836,240,0
+NLR.US,D,20151222,000000,37.036,37.319,37.036,37.319,1021,0
+NLR.US,D,20151223,000000,37.434,37.684,37.434,37.684,722,0
+NLR.US,D,20151224,000000,38.091,38.091,37.751,37.966,1435,0
+NLR.US,D,20151228,000000,37.667,37.667,37.481,37.6,2782,0
+NLR.US,D,20151229,000000,37.783,38.141,37.775,37.792,4780,0
+NLR.US,D,20151230,000000,37.949,37.949,37.795,37.825,2133,0
+NLR.US,D,20151231,000000,37.725,37.725,37.426,37.426,1991,0
+NLR.US,D,20160104,000000,37.026,37.026,37.026,37.026,604,0
+NLR.US,D,20160105,000000,36.897,37.468,36.897,37.468,2790,0
+NLR.US,D,20160106,000000,36.952,37.244,36.952,37.244,633,0
+NLR.US,D,20160107,000000,37.053,37.265,36.904,36.904,1320,0
+NLR.US,D,20160108,000000,36.713,36.713,36.713,36.713,411,0
+NLR.US,D,20160111,000000,37.023,37.023,36.937,37.023,2932,0
+NLR.US,D,20160112,000000,36.522,36.928,36.522,36.784,2259,0
+NLR.US,D,20160113,000000,36.972,37.269,36.584,36.588,2392,0
+NLR.US,D,20160114,000000,36.737,37.177,36.682,37.177,3338,0
+NLR.US,D,20160115,000000,36.372,36.588,36.156,36.438,3120,0
+NLR.US,D,20160119,000000,36.631,36.821,36.581,36.695,964,0
+NLR.US,D,20160120,000000,36.148,36.148,35.159,35.924,3243,0
+NLR.US,D,20160121,000000,35.524,35.583,35.217,35.583,4627,0
+NLR.US,D,20160122,000000,36.232,36.372,36.065,36.37,2058,0
+NLR.US,D,20160125,000000,36.472,36.472,35.983,36.122,816,0
+NLR.US,D,20160126,000000,36.372,36.372,36.289,36.289,685,0
+NLR.US,D,20160127,000000,36.538,36.538,36.538,36.538,214,0
+NLR.US,D,20160128,000000,36.595,36.787,36.595,36.787,1270,0
+NLR.US,D,20160129,000000,37.61,37.742,37.567,37.742,701,0
+NLR.US,D,20160201,000000,37.543,37.884,37.543,37.884,1023,0
+NLR.US,D,20160202,000000,37.825,37.825,37.717,37.717,495,0
+NLR.US,D,20160203,000000,37.966,38.2,37.966,38.2,1373,0
+NLR.US,D,20160204,000000,38.207,38.29,38.15,38.182,1603,0
+NLR.US,D,20160205,000000,37.825,37.825,37.825,37.825,168,0
+NLR.US,D,20160208,000000,38.056,38.058,37.53,37.775,2059,0
+NLR.US,D,20160209,000000,37.949,37.949,37.567,37.717,53824,0
+NLR.US,D,20160210,000000,37.974,37.974,37.425,37.792,39076,0
+NLR.US,D,20160211,000000,37.086,37.184,37.086,37.118,553,0
+NLR.US,D,20160212,000000,36.87,37.127,36.87,37.118,480,0
+NLR.US,D,20160216,000000,37.625,37.625,37.169,37.343,3642,0
+NLR.US,D,20160217,000000,37.535,37.535,37.41,37.443,3066,0
+NLR.US,D,20160218,000000,37.949,38.173,37.884,38.099,14026,0
+NLR.US,D,20160219,000000,37.7,37.924,37.7,37.783,2974,0
+NLR.US,D,20160222,000000,38.058,38.065,38.058,38.065,630,0
+NLR.US,D,20160223,000000,37.954,38.241,37.851,38.241,1793,0
+NLR.US,D,20160224,000000,37.625,38.074,37.576,37.958,1579,0
+NLR.US,D,20160226,000000,38.116,38.116,38.116,38.116,299,0
+NLR.US,D,20160229,000000,37.883,37.982,37.866,37.981,1109,0
+NLR.US,D,20160301,000000,38.069,38.069,38.033,38.033,695,0
+NLR.US,D,20160302,000000,37.651,37.651,37.651,37.651,308,0
+NLR.US,D,20160303,000000,38.249,38.614,38.157,38.614,1042,0
+NLR.US,D,20160304,000000,38.763,39.436,38.763,39.436,2035,0
+NLR.US,D,20160307,000000,38.78,39.072,38.78,39.072,6498,0
+NLR.US,D,20160308,000000,38.939,39.236,38.939,39.158,5009,0
+NLR.US,D,20160309,000000,39.211,39.348,39.211,39.32,611,0
+NLR.US,D,20160310,000000,38.817,38.817,38.817,38.817,290,0
+NLR.US,D,20160311,000000,38.996,39.252,38.996,39.104,3155,0
+NLR.US,D,20160314,000000,39.087,39.156,39.087,39.156,938,0
+NLR.US,D,20160316,000000,39.104,39.67,39.104,39.578,1172,0
+NLR.US,D,20160317,000000,39.67,39.86,39.67,39.801,572,0
+NLR.US,D,20160318,000000,40.062,40.062,40.062,40.062,488,0
+NLR.US,D,20160321,000000,39.868,39.868,39.868,39.868,452,0
+NLR.US,D,20160322,000000,39.727,39.727,39.719,39.719,1347,0
+NLR.US,D,20160323,000000,39.387,39.569,39.387,39.556,578,0
+NLR.US,D,20160324,000000,39.345,39.628,39.345,39.628,265,0
+NLR.US,D,20160328,000000,39.76,39.801,39.628,39.628,437,0
+NLR.US,D,20160329,000000,39.884,40.191,39.884,40.075,773,0
+NLR.US,D,20160330,000000,40.557,40.557,40.424,40.424,1328,0
+NLR.US,D,20160331,000000,40.491,40.491,40.491,40.491,191,0
+NLR.US,D,20160401,000000,40.233,40.233,40.02,40.02,1499,0
+NLR.US,D,20160404,000000,40.2,40.2,40.042,40.042,764,0
+NLR.US,D,20160405,000000,39.211,39.211,39.211,39.211,213,0
+NLR.US,D,20160406,000000,39.362,39.384,39.221,39.384,1949,0
+NLR.US,D,20160408,000000,39.503,39.666,39.503,39.585,1637,0
+NLR.US,D,20160411,000000,39.86,39.86,39.834,39.834,474,0
+NLR.US,D,20160412,000000,39.828,40.068,39.825,40.068,1949,0
+NLR.US,D,20160413,000000,39.875,40.068,39.811,40.068,1715,0
+NLR.US,D,20160414,000000,39.868,39.974,39.868,39.974,439,0
+NLR.US,D,20160415,000000,39.943,40.191,39.943,40.184,927,0
+NLR.US,D,20160418,000000,39.86,40.2,39.86,40.2,922,0
+NLR.US,D,20160419,000000,40.334,40.613,40.277,40.277,1848,0
+NLR.US,D,20160420,000000,40.25,40.358,40.183,40.183,638,0
+NLR.US,D,20160421,000000,39.252,39.252,39.252,39.252,127,0
+NLR.US,D,20160422,000000,38.614,39.528,38.614,39.528,849,0
+NLR.US,D,20160425,000000,39.196,39.196,39.186,39.186,749,0
+NLR.US,D,20160426,000000,39.567,39.685,39.428,39.428,1391,0
+NLR.US,D,20160427,000000,39.486,40.259,39.162,40.259,2631,0
+NLR.US,D,20160428,000000,39.528,39.528,39.528,39.528,602,0
+NLR.US,D,20160429,000000,39.653,39.653,39.35,39.653,1936,0
+NLR.US,D,20160502,000000,40.068,40.109,39.992,39.992,4314,0
+NLR.US,D,20160503,000000,39.844,40.01,39.773,39.785,1326,0
+NLR.US,D,20160504,000000,39.751,40.109,39.751,39.95,1006,0
+NLR.US,D,20160505,000000,39.937,39.937,39.785,39.892,722,0
+NLR.US,D,20160506,000000,39.503,39.503,39.503,39.503,127,0
+NLR.US,D,20160509,000000,39.67,39.67,39.67,39.67,362,0
+NLR.US,D,20160510,000000,40,40.055,40,40.055,312,0
+NLR.US,D,20160511,000000,39.956,40.075,39.956,40.075,1798,0
+NLR.US,D,20160512,000000,40.274,40.274,40.274,40.274,686,0
+NLR.US,D,20160513,000000,40.159,40.159,39.944,40.109,1225,0
+NLR.US,D,20160516,000000,39.872,40.034,39.801,39.935,1795,0
+NLR.US,D,20160517,000000,39.914,39.914,39.47,39.47,1265,0
+NLR.US,D,20160518,000000,39.462,39.528,39.287,39.287,1002,0
+NLR.US,D,20160519,000000,38.6,38.73,38.6,38.73,326,0
+NLR.US,D,20160520,000000,39.078,39.154,39.078,39.154,1030,0
+NLR.US,D,20160523,000000,39.154,39.154,39.154,39.154,341,0
+NLR.US,D,20160524,000000,39.154,39.362,39.03,39.278,2606,0
+NLR.US,D,20160525,000000,38.98,39.236,38.98,39.236,1167,0
+NLR.US,D,20160526,000000,39.287,39.66,39.287,39.66,1142,0
+NLR.US,D,20160527,000000,39.577,39.577,39.577,39.577,230,0
+NLR.US,D,20160601,000000,39.86,39.86,39.797,39.797,420,0
+NLR.US,D,20160602,000000,39.643,39.643,39.643,39.643,332,0
+NLR.US,D,20160603,000000,39.935,40.44,39.935,40.3,5157,0
+NLR.US,D,20160606,000000,40.515,40.632,40.465,40.465,2354,0
+NLR.US,D,20160607,000000,40.565,40.84,40.565,40.78,1467,0
+NLR.US,D,20160609,000000,40.735,40.735,40.735,40.735,363,0
+NLR.US,D,20160610,000000,40.747,40.928,40.673,40.924,1170,0
+NLR.US,D,20160613,000000,40.635,40.635,40.635,40.635,283,0
+NLR.US,D,20160614,000000,40.45,40.45,40.109,40.236,1149,0
+NLR.US,D,20160615,000000,40.216,40.233,40.216,40.233,903,0
+NLR.US,D,20160616,000000,39.922,40.216,39.922,40.216,622,0
+NLR.US,D,20160617,000000,40.175,40.175,40.175,40.175,366,0
+NLR.US,D,20160622,000000,40.554,40.554,40.554,40.554,500,0
+NLR.US,D,20160623,000000,40.556,40.792,40.375,40.657,1083,0
+NLR.US,D,20160624,000000,39.236,40.216,39.236,39.751,9483,0
+NLR.US,D,20160627,000000,39.775,39.775,39.775,39.775,127,0
+NLR.US,D,20160628,000000,40.382,40.382,40.185,40.185,1348,0
+NLR.US,D,20160629,000000,40.665,40.747,40.632,40.747,853,0
+NLR.US,D,20160630,000000,40.89,41.52,40.89,41.52,2944,0
+NLR.US,D,20160701,000000,41.595,41.928,41.56,41.832,2394,0
+NLR.US,D,20160705,000000,41.69,41.69,41.545,41.646,985,0
+NLR.US,D,20160706,000000,41.503,41.503,41.503,41.503,128,0
+NLR.US,D,20160707,000000,41.62,41.652,41.454,41.57,11917,0
+NLR.US,D,20160708,000000,41.471,41.91,41.471,41.91,1734,0
+NLR.US,D,20160711,000000,41.778,41.935,41.562,41.935,2806,0
+NLR.US,D,20160712,000000,41.646,41.662,41.638,41.639,1205,0
+NLR.US,D,20160713,000000,41.764,41.764,41.764,41.764,320,0
+NLR.US,D,20160714,000000,41.769,41.769,41.583,41.703,791,0
+NLR.US,D,20160715,000000,41.861,41.861,41.688,41.811,3516,0
+NLR.US,D,20160718,000000,41.769,41.96,41.769,41.912,863,0
+NLR.US,D,20160719,000000,41.454,41.669,41.454,41.62,693,0
+NLR.US,D,20160720,000000,41.736,41.736,41.555,41.555,1368,0
+NLR.US,D,20160722,000000,41.811,41.969,41.811,41.969,1185,0
+NLR.US,D,20160725,000000,42.012,42.012,41.978,41.978,847,0
+NLR.US,D,20160726,000000,42.12,42.12,42.019,42.019,565,0
+NLR.US,D,20160728,000000,41.404,41.653,41.404,41.569,498,0
+NLR.US,D,20160729,000000,41.669,41.754,41.595,41.754,774,0
+NLR.US,D,20160801,000000,42.426,42.434,41.381,41.884,8353,0
+NLR.US,D,20160802,000000,41.52,41.662,41.313,41.387,2060,0
+NLR.US,D,20160803,000000,41.031,41.063,41.031,41.063,1989,0
+NLR.US,D,20160804,000000,40.997,41.027,40.445,40.997,3951,0
+NLR.US,D,20160805,000000,40.981,40.981,40.981,40.981,449,0
+NLR.US,D,20160808,000000,40.748,40.748,40.748,40.748,788,0
+NLR.US,D,20160809,000000,40.747,40.747,40.542,40.74,853,0
+NLR.US,D,20160810,000000,40.798,40.825,40.723,40.723,1779,0
+NLR.US,D,20160811,000000,40.74,40.79,40.665,40.79,2813,0
+NLR.US,D,20160812,000000,40.973,40.973,40.898,40.898,568,0
+NLR.US,D,20160815,000000,40.896,40.896,40.665,40.665,1355,0
+NLR.US,D,20160816,000000,40.253,40.375,40.13,40.159,1572,0
+NLR.US,D,20160817,000000,40.117,40.445,39.785,40.445,966,0
+NLR.US,D,20160818,000000,40.607,40.649,40.607,40.649,2232,0
+NLR.US,D,20160819,000000,40.474,40.474,40.474,40.474,199,0
+NLR.US,D,20160822,000000,40.292,40.45,40.292,40.45,934,0
+NLR.US,D,20160823,000000,40.6,40.6,40.6,40.6,245,0
+NLR.US,D,20160824,000000,40.701,40.701,40.701,40.701,530,0
+NLR.US,D,20160825,000000,40.4,40.482,40.264,40.264,593,0
+NLR.US,D,20160826,000000,40.432,40.432,40.255,40.255,379,0
+NLR.US,D,20160830,000000,39.935,39.939,39.902,39.902,923,0
+NLR.US,D,20160831,000000,39.96,40.101,39.96,40.101,13058,0
+NLR.US,D,20160901,000000,40.051,40.092,39.851,40.026,5211,0
+NLR.US,D,20160902,000000,40.274,40.718,40.274,40.607,1390,0
+NLR.US,D,20160906,000000,40.856,41.081,40.856,41.081,2992,0
+NLR.US,D,20160907,000000,41.171,41.171,41.171,41.171,201,0
+NLR.US,D,20160908,000000,41.081,41.263,41.081,41.247,1511,0
+NLR.US,D,20160909,000000,41.022,41.022,40.25,40.25,2461,0
+NLR.US,D,20160912,000000,39.935,40.167,39.935,40.167,901,0
+NLR.US,D,20160913,000000,40.092,40.092,39.512,39.845,3049,0
+NLR.US,D,20160914,000000,39.916,39.916,39.916,39.916,1204,0
+NLR.US,D,20160915,000000,39.711,40.191,39.61,40.068,13513,0
+NLR.US,D,20160916,000000,40.191,40.191,40.191,40.191,1204,0
+NLR.US,D,20160919,000000,40.46,40.46,40.46,40.46,145,0
+NLR.US,D,20160920,000000,40.831,40.844,40.524,40.766,2288,0
+NLR.US,D,20160921,000000,40.963,41.52,40.963,41.52,2017,0
+NLR.US,D,20160922,000000,41.835,41.944,41.835,41.87,1999,0
+NLR.US,D,20160923,000000,41.555,41.555,41.555,41.555,156,0
+NLR.US,D,20160926,000000,41.52,41.603,41.499,41.499,2749,0
+NLR.US,D,20160927,000000,41.638,41.669,41.638,41.662,877,0
+NLR.US,D,20160929,000000,41.338,41.338,40.74,40.766,1723,0
+NLR.US,D,20160930,000000,40.274,40.375,40.259,40.375,3009,0
+NLR.US,D,20161003,000000,40.092,40.092,39.751,39.96,996,0
+NLR.US,D,20161004,000000,39.76,39.76,39.362,39.42,3910,0
+NLR.US,D,20161005,000000,39.072,39.072,39.072,39.072,352,0
+NLR.US,D,20161007,000000,39.003,39.162,39.003,39.087,830,0
+NLR.US,D,20161010,000000,39.27,39.27,39.27,39.27,190,0
+NLR.US,D,20161011,000000,38.955,38.955,38.896,38.896,425,0
+NLR.US,D,20161013,000000,38.78,39.071,38.78,39.071,2949,0
+NLR.US,D,20161014,000000,39.234,39.234,39.234,39.234,121,0
+NLR.US,D,20161017,000000,38.54,39.281,38.173,39.211,1706,0
+NLR.US,D,20161018,000000,39.544,39.544,39.544,39.544,276,0
+NLR.US,D,20161019,000000,39.469,39.489,39.448,39.448,579,0
+NLR.US,D,20161020,000000,39.67,39.67,39.67,39.67,150,0
+NLR.US,D,20161021,000000,39.61,39.61,39.436,39.528,2148,0
+NLR.US,D,20161026,000000,39.428,39.719,39.428,39.719,808,0
+NLR.US,D,20161027,000000,39.634,39.634,39.512,39.553,1845,0
+NLR.US,D,20161028,000000,39.653,39.653,39.569,39.602,1565,0
+NLR.US,D,20161031,000000,39.86,40,39.858,40,3549,0
+NLR.US,D,20161102,000000,39.27,39.27,39.187,39.187,545,0
+NLR.US,D,20161103,000000,39.693,39.693,39.585,39.585,372,0
+NLR.US,D,20161104,000000,39.66,39.793,39.428,39.559,7839,0
+NLR.US,D,20161107,000000,39.494,39.717,39.494,39.717,2357,0
+NLR.US,D,20161108,000000,39.734,39.734,39.734,39.734,293,0
+NLR.US,D,20161110,000000,38.406,38.54,38.241,38.241,4758,0
+NLR.US,D,20161111,000000,38.173,38.506,38.173,38.506,1636,0
+NLR.US,D,20161114,000000,38.024,38.024,38.001,38.001,453,0
+NLR.US,D,20161115,000000,37.202,38.763,37.202,38.399,2591,0
+NLR.US,D,20161116,000000,38.447,38.447,38.14,38.241,4078,0
+NLR.US,D,20161117,000000,38.256,38.505,38.256,38.472,2234,0
+NLR.US,D,20161118,000000,38.191,38.436,38.14,38.14,9440,0
+NLR.US,D,20161121,000000,38.356,38.622,38.325,38.622,898,0
+NLR.US,D,20161122,000000,38.422,38.723,38.422,38.696,7877,0
+NLR.US,D,20161125,000000,38.971,38.971,38.835,38.835,3734,0
+NLR.US,D,20161128,000000,38.962,39.528,38.962,39.528,3344,0
+NLR.US,D,20161129,000000,39.451,39.56,39.451,39.519,433,0
+NLR.US,D,20161130,000000,38.54,39.332,38.54,38.989,1215,0
+NLR.US,D,20161201,000000,38.54,38.614,38.406,38.415,4393,0
+NLR.US,D,20161202,000000,38.888,38.971,38.845,38.904,5398,0
+NLR.US,D,20161205,000000,38.863,38.863,38.78,38.83,914,0
+NLR.US,D,20161207,000000,39.443,39.792,39.411,39.792,1532,0
+NLR.US,D,20161208,000000,40.101,40.465,40.101,40.465,1708,0
+NLR.US,D,20161209,000000,40.242,40.591,40.242,40.591,2206,0
+NLR.US,D,20161212,000000,40.532,41.036,40.532,40.664,2272,0
+NLR.US,D,20161213,000000,41.362,41.446,40.989,41.446,3708,0
+NLR.US,D,20161214,000000,41.57,41.809,41.513,41.513,3176,0
+NLR.US,D,20161215,000000,40.682,40.816,40.682,40.756,988,0
+NLR.US,D,20161219,000000,41.09,41.16,41.09,41.117,762,0
+NLR.US,D,20161220,000000,40.928,41.165,40.928,41.165,695,0
+NLR.US,D,20161221,000000,40.993,41.074,40.993,41.032,938,0
+NLR.US,D,20161222,000000,40.755,41.099,40.755,41.065,1570,0
+NLR.US,D,20161223,000000,41.126,41.126,40.94,40.962,2048,0
+NLR.US,D,20161227,000000,41.083,41.083,40.966,40.966,1025,0
+NLR.US,D,20161228,000000,40.937,40.937,40.878,40.878,1223,0
+NLR.US,D,20161230,000000,40.851,40.979,40.833,40.833,3805,0
+NLR.US,D,20170103,000000,41.126,41.126,40.678,40.717,1529,0
+NLR.US,D,20170104,000000,40.704,41.039,40.704,40.971,1090,0
+NLR.US,D,20170105,000000,41.049,41.197,41.049,41.197,2793,0
+NLR.US,D,20170106,000000,40.712,41.094,40.712,41.094,450,0
+NLR.US,D,20170109,000000,41.056,41.056,40.63,40.833,22954,0
+NLR.US,D,20170110,000000,40.604,40.742,40.604,40.665,1746,0
+NLR.US,D,20170111,000000,40.812,40.971,40.812,40.876,2538,0
+NLR.US,D,20170112,000000,41.254,41.254,40.945,40.971,2229,0
+NLR.US,D,20170113,000000,41.036,41.143,41.036,41.133,1011,0
+NLR.US,D,20170117,000000,41.204,41.312,41.204,41.238,894,0
+NLR.US,D,20170118,000000,41.092,41.143,41.092,41.133,3024,0
+NLR.US,D,20170120,000000,41.384,41.384,41.272,41.272,756,0
+NLR.US,D,20170123,000000,41.099,41.13,41.099,41.13,413,0
+NLR.US,D,20170124,000000,40.842,41.021,40.842,41.021,895,0
+NLR.US,D,20170125,000000,40.928,41.013,40.833,40.952,3864,0
+NLR.US,D,20170126,000000,40.876,40.928,40.79,40.928,1113,0
+NLR.US,D,20170127,000000,40.66,40.66,40.66,40.66,174,0
+NLR.US,D,20170130,000000,40.446,40.486,40.446,40.446,1595,0
+NLR.US,D,20170131,000000,40.3,40.747,40.3,40.747,589,0
+NLR.US,D,20170201,000000,40.325,40.325,40.118,40.118,689,0
+NLR.US,D,20170203,000000,40.23,40.257,40.23,40.257,24057,0
+NLR.US,D,20170206,000000,40.239,40.239,40.079,40.184,1305,0
+NLR.US,D,20170207,000000,39.998,40.378,39.998,40.378,10197,0
+NLR.US,D,20170208,000000,40.421,40.645,40.3,40.645,2839,0
+NLR.US,D,20170209,000000,40.41,40.41,40.41,40.41,424,0
+NLR.US,D,20170210,000000,40.403,40.489,40.291,40.489,921,0
+NLR.US,D,20170213,000000,40.404,40.717,40.404,40.717,669,0
+NLR.US,D,20170214,000000,40.566,40.566,40.502,40.502,558,0
+NLR.US,D,20170215,000000,40.007,40.278,39.972,40.278,1288,0
+NLR.US,D,20170216,000000,40.532,40.573,40.532,40.573,574,0
+NLR.US,D,20170217,000000,40.57,40.57,40.484,40.484,520,0
+NLR.US,D,20170221,000000,40.876,41.305,40.876,41.305,3929,0
+NLR.US,D,20170222,000000,40.974,40.974,40.974,40.974,249,0
+NLR.US,D,20170223,000000,41.298,41.409,41.298,41.397,3437,0
+NLR.US,D,20170224,000000,41.436,41.934,41.436,41.934,4264,0
+NLR.US,D,20170227,000000,41.943,41.948,41.943,41.948,1179,0
+NLR.US,D,20170228,000000,41.814,42.382,41.736,42.038,13901,0
+NLR.US,D,20170301,000000,42.107,42.107,42.107,42.107,403,0
+NLR.US,D,20170302,000000,42.107,42.107,42.107,42.107,121,0
+NLR.US,D,20170303,000000,41.771,41.771,41.771,41.771,513,0
+NLR.US,D,20170306,000000,41.827,41.875,41.72,41.72,7079,0
+NLR.US,D,20170307,000000,41.814,41.814,41.805,41.805,629,0
+NLR.US,D,20170309,000000,41.298,41.298,41.272,41.272,354,0
+NLR.US,D,20170310,000000,41.272,41.272,41.272,41.272,243,0
+NLR.US,D,20170313,000000,41.504,41.665,41.504,41.665,585,0
+NLR.US,D,20170314,000000,41.461,41.649,41.393,41.461,10165,0
+NLR.US,D,20170315,000000,41.668,42.356,41.668,42.356,1339,0
+NLR.US,D,20170316,000000,42.347,42.347,41.67,41.67,1021,0
+NLR.US,D,20170320,000000,41.797,41.875,41.797,41.875,1151,0
+NLR.US,D,20170321,000000,41.711,42.296,41.711,42.296,1657,0
+NLR.US,D,20170322,000000,42.382,42.571,42.382,42.402,1010,0
+NLR.US,D,20170323,000000,42.693,42.813,42.693,42.813,1025,0
+NLR.US,D,20170324,000000,42.791,42.791,42.791,42.791,153,0
+NLR.US,D,20170327,000000,42.744,42.744,42.744,42.744,193,0
+NLR.US,D,20170328,000000,42.735,42.933,42.635,42.876,1060,0
+NLR.US,D,20170329,000000,43.028,43.028,43.028,43.028,399,0
+NLR.US,D,20170330,000000,42.728,42.744,42.728,42.744,1409,0
+NLR.US,D,20170403,000000,42.417,42.709,42.417,42.662,1693,0
+NLR.US,D,20170404,000000,42.597,43.018,42.475,42.619,7100,0
+NLR.US,D,20170405,000000,42.817,42.817,42.817,42.817,259,0
+NLR.US,D,20170406,000000,42.813,42.813,42.79,42.79,429,0
+NLR.US,D,20170410,000000,42.304,42.304,42.304,42.304,258,0
+NLR.US,D,20170412,000000,42.779,42.803,42.765,42.803,1031,0
+NLR.US,D,20170413,000000,42.761,42.803,42.742,42.742,1073,0
+NLR.US,D,20170417,000000,42.856,42.888,42.856,42.888,651,0
+NLR.US,D,20170418,000000,42.571,42.571,42.571,42.571,166,0
+NLR.US,D,20170419,000000,42.95,42.95,42.398,42.463,1517,0
+NLR.US,D,20170420,000000,42.378,42.467,42.378,42.398,1616,0
+NLR.US,D,20170421,000000,42.475,42.475,42.475,42.475,621,0
+NLR.US,D,20170424,000000,42.64,42.64,42.597,42.597,1398,0
+NLR.US,D,20170425,000000,42.865,42.865,42.865,42.865,388,0
+NLR.US,D,20170426,000000,42.631,42.631,42.631,42.631,340,0
+NLR.US,D,20170427,000000,42.667,42.779,42.476,42.779,1282,0
+NLR.US,D,20170428,000000,42.297,42.566,42.297,42.566,1312,0
+NLR.US,D,20170501,000000,42.168,42.22,42.168,42.22,491,0
+NLR.US,D,20170502,000000,42.46,42.46,42.46,42.46,370,0
+NLR.US,D,20170504,000000,42.337,42.614,42.337,42.614,590,0
+NLR.US,D,20170508,000000,42.659,42.659,42.659,42.659,322,0
+NLR.US,D,20170509,000000,42.512,42.597,42.469,42.597,3667,0
+NLR.US,D,20170512,000000,42.554,43.014,42.554,42.939,738,0
+NLR.US,D,20170515,000000,42.778,42.792,42.778,42.792,621,0
+NLR.US,D,20170516,000000,43.053,43.053,42.838,42.919,3780,0
+NLR.US,D,20170517,000000,42.322,42.662,42.322,42.662,898,0
+NLR.US,D,20170518,000000,42.64,42.64,42.64,42.64,621,0
+NLR.US,D,20170519,000000,43.07,43.13,42.804,43.13,3631,0
+NLR.US,D,20170522,000000,43.342,43.405,43.342,43.405,540,0
+NLR.US,D,20170523,000000,43.398,43.621,43.398,43.621,664,0
+NLR.US,D,20170524,000000,43.621,43.621,43.308,43.621,1216,0
+NLR.US,D,20170525,000000,43.682,43.889,43.629,43.857,5618,0
+NLR.US,D,20170526,000000,43.697,44.137,43.697,43.725,865,0
+NLR.US,D,20170530,000000,44.073,44.073,44.073,44.073,358,0
+NLR.US,D,20170531,000000,44.103,44.276,44.093,44.194,2179,0
+NLR.US,D,20170601,000000,44.438,44.697,44.421,44.697,620,0
+NLR.US,D,20170602,000000,44.791,44.921,44.619,44.619,899,0
+NLR.US,D,20170605,000000,44.687,44.791,44.687,44.789,1357,0
+NLR.US,D,20170606,000000,44.524,44.568,44.524,44.568,1339,0
+NLR.US,D,20170607,000000,44.465,44.663,44.465,44.663,666,0
+NLR.US,D,20170608,000000,44.603,44.603,44.336,44.344,708,0
+NLR.US,D,20170609,000000,44.041,44.041,44.041,44.041,488,0
+NLR.US,D,20170612,000000,42.65,44.229,42.65,44.146,2906,0
+NLR.US,D,20170613,000000,44.107,44.107,44.069,44.069,1093,0
+NLR.US,D,20170614,000000,44.56,44.585,44.56,44.585,1157,0
+NLR.US,D,20170619,000000,44.542,44.542,44.542,44.542,239,0
+NLR.US,D,20170620,000000,44.49,44.525,44.305,44.305,2021,0
+NLR.US,D,20170621,000000,44.3,44.3,44.026,44.026,696,0
+NLR.US,D,20170623,000000,43.992,43.992,43.913,43.913,438,0
+NLR.US,D,20170627,000000,43.913,43.913,43.535,43.535,1192,0
+NLR.US,D,20170628,000000,43.837,43.913,43.837,43.913,6823,0
+NLR.US,D,20170629,000000,43.423,43.423,43.12,43.304,1272,0
+NLR.US,D,20170630,000000,43.398,43.398,43.234,43.234,399,0
+NLR.US,D,20170705,000000,42.899,42.899,42.692,42.79,4712,0
+NLR.US,D,20170710,000000,42.632,42.632,42.567,42.567,903,0
+NLR.US,D,20170711,000000,42.377,42.536,42.377,42.494,668,0
+NLR.US,D,20170712,000000,42.958,42.958,42.872,42.872,761,0
+NLR.US,D,20170713,000000,42.838,42.838,42.838,42.838,596,0
+NLR.US,D,20170714,000000,42.89,42.89,42.89,42.89,774,0
+NLR.US,D,20170717,000000,43.157,43.389,43.113,43.307,2093,0
+NLR.US,D,20170718,000000,43.346,43.346,43.225,43.225,3937,0
+NLR.US,D,20170719,000000,43.664,43.86,43.587,43.86,2001,0
+NLR.US,D,20170720,000000,43.957,43.957,43.87,43.87,352,0
+NLR.US,D,20170721,000000,44.092,44.092,44.092,44.092,232,0
+NLR.US,D,20170724,000000,43.801,44.07,43.801,44.07,541,0
+NLR.US,D,20170725,000000,43.691,44.241,43.59,43.59,1182,0
+NLR.US,D,20170726,000000,43.858,43.858,43.858,43.858,193,0
+NLR.US,D,20170727,000000,43.845,43.845,43.845,43.845,117,0
+NLR.US,D,20170728,000000,43.965,43.965,43.965,43.965,380,0
+NLR.US,D,20170731,000000,44.103,44.103,44.103,44.103,550,0
+NLR.US,D,20170801,000000,44.344,44.344,44.344,44.344,527,0
+NLR.US,D,20170802,000000,44.503,44.503,44.503,44.503,308,0
+NLR.US,D,20170803,000000,44.748,44.748,44.482,44.482,1399,0
+NLR.US,D,20170804,000000,44.49,44.624,44.465,44.598,783,0
+NLR.US,D,20170807,000000,44.603,44.913,44.576,44.913,7203,0
+NLR.US,D,20170808,000000,44.808,44.921,44.726,44.921,1911,0
+NLR.US,D,20170809,000000,44.585,44.585,44.585,44.585,333,0
+NLR.US,D,20170810,000000,44.687,44.687,44.687,44.687,291,0
+NLR.US,D,20170811,000000,44.465,44.465,44.364,44.364,439,0
+NLR.US,D,20170816,000000,44.963,44.987,44.714,44.987,849,0
+NLR.US,D,20170818,000000,44.955,45.239,44.955,45.239,535,0
+NLR.US,D,20170821,000000,44.956,45.062,44.955,45.062,675,0
+NLR.US,D,20170822,000000,45.178,45.54,45.178,45.361,3611,0
+NLR.US,D,20170825,000000,45.566,45.566,45.566,45.566,792,0
+NLR.US,D,20170828,000000,45.609,45.677,45.516,45.516,720,0
+NLR.US,D,20170829,000000,45.352,45.79,45.352,45.79,3851,0
+NLR.US,D,20170901,000000,45.55,45.55,45.395,45.395,1011,0
+NLR.US,D,20170905,000000,45.23,45.324,45.199,45.324,4478,0
+NLR.US,D,20170906,000000,45.395,45.781,45.324,45.324,1636,0
+NLR.US,D,20170907,000000,45.507,45.907,45.335,45.729,1159,0
+NLR.US,D,20170908,000000,45.601,45.601,45.601,45.601,496,0
+NLR.US,D,20170911,000000,45.979,46.04,45.77,46.04,922,0
+NLR.US,D,20170913,000000,45.634,45.634,44.973,45.027,1257,0
+NLR.US,D,20170914,000000,45.182,45.182,44.885,45.178,793,0
+NLR.US,D,20170915,000000,45.386,45.386,45.386,45.386,188,0
+NLR.US,D,20170918,000000,45.755,45.755,45.755,45.755,422,0
+NLR.US,D,20170919,000000,45.006,45.006,45.006,45.006,3261,0
+NLR.US,D,20170920,000000,45.135,45.135,44.639,44.639,688,0
+NLR.US,D,20170921,000000,44.827,45.069,44.827,45.069,464,0
+NLR.US,D,20170925,000000,44.783,45.045,44.783,45.045,497,0
+NLR.US,D,20170926,000000,44.852,44.852,44.687,44.687,7973,0
+NLR.US,D,20170927,000000,44.319,44.533,44.202,44.319,1803,0
+NLR.US,D,20170928,000000,43.827,44.292,43.827,44.292,393,0
+NLR.US,D,20170929,000000,43.992,43.992,43.992,43.992,525,0
+NLR.US,D,20171002,000000,44.146,44.426,44.146,44.361,1016,0
+NLR.US,D,20171003,000000,44.059,44.059,44.059,44.059,316,0
+NLR.US,D,20171004,000000,44.309,44.608,44.309,44.608,956,0
+NLR.US,D,20171005,000000,44.739,44.739,44.739,44.739,512,0
+NLR.US,D,20171010,000000,45.178,45.178,44.982,45.11,2705,0
+NLR.US,D,20171012,000000,45.609,45.609,45.466,45.466,667,0
+NLR.US,D,20171013,000000,45.843,45.843,45.843,45.843,191,0
+NLR.US,D,20171016,000000,45.39,45.39,45.39,45.39,176,0
+NLR.US,D,20171018,000000,45.721,45.763,45.669,45.763,1003,0
+NLR.US,D,20171020,000000,45.617,45.617,45.617,45.617,157,0
+NLR.US,D,20171023,000000,45.574,45.911,45.574,45.911,481,0
+NLR.US,D,20171024,000000,45.747,45.747,45.747,45.747,2583,0
+NLR.US,D,20171026,000000,45.768,45.768,45.644,45.644,446,0
+NLR.US,D,20171027,000000,45.592,46.131,45.566,46.131,1863,0
+NLR.US,D,20171101,000000,46.228,46.228,46.049,46.049,1031,0
+NLR.US,D,20171102,000000,45.832,46.083,45.832,46.083,1853,0
+NLR.US,D,20171103,000000,46.186,46.195,46.1,46.194,2107,0
+NLR.US,D,20171107,000000,46.222,46.384,46.222,46.384,1975,0
+NLR.US,D,20171108,000000,46.418,46.47,46.384,46.393,2216,0
+NLR.US,D,20171109,000000,46.565,46.595,46.323,46.427,1135,0
+NLR.US,D,20171110,000000,46.263,46.263,46.263,46.263,280,0
+NLR.US,D,20171113,000000,46.194,46.246,46.189,46.246,13697,0
+NLR.US,D,20171114,000000,46.108,46.549,46.108,46.549,1204,0
+NLR.US,D,20171115,000000,46.289,46.299,46.091,46.091,504,0
+NLR.US,D,20171116,000000,46.149,46.149,46.149,46.149,153,0
+NLR.US,D,20171117,000000,45.903,45.903,45.832,45.855,806,0
+NLR.US,D,20171120,000000,45.661,45.729,45.653,45.729,1523,0
+NLR.US,D,20171121,000000,45.946,45.979,45.946,45.979,366,0
+NLR.US,D,20171122,000000,45.911,45.911,45.911,45.911,298,0
+NLR.US,D,20171124,000000,46.211,46.211,46.211,46.211,438,0
+NLR.US,D,20171127,000000,46.04,46.148,46.04,46.091,2190,0
+NLR.US,D,20171128,000000,46.306,46.356,46.16,46.314,2285,0
+NLR.US,D,20171129,000000,46.384,46.624,46.384,46.621,2636,0
+NLR.US,D,20171130,000000,46.701,46.701,46.624,46.685,1437,0
+NLR.US,D,20171201,000000,46.633,46.633,46.384,46.452,1581,0
+NLR.US,D,20171204,000000,46.47,46.547,46.409,46.409,673,0
+NLR.US,D,20171205,000000,46.294,46.294,46.294,46.294,327,0
+NLR.US,D,20171206,000000,46.203,46.4,46.151,46.246,2060,0
+NLR.US,D,20171207,000000,46.341,46.341,45.953,46.135,1254,0
+NLR.US,D,20171208,000000,46.083,46.108,46.083,46.108,308,0
+NLR.US,D,20171211,000000,46.183,46.306,46.182,46.306,1315,0
+NLR.US,D,20171212,000000,46.341,46.341,46.211,46.211,884,0
+NLR.US,D,20171213,000000,46.049,46.083,45.936,45.936,1068,0
+NLR.US,D,20171214,000000,45.696,45.696,45.696,45.696,252,0
+NLR.US,D,20171215,000000,45.463,45.79,45.463,45.712,2112,0
+NLR.US,D,20171218,000000,46.117,46.117,45.577,45.577,2545,0
+NLR.US,D,20171219,000000,45.081,45.091,44.972,44.972,3199,0
+NLR.US,D,20171220,000000,44.722,44.758,44.614,44.726,2546,0
+NLR.US,D,20171221,000000,44.091,44.099,44.063,44.099,3806,0
+NLR.US,D,20171222,000000,44.217,44.217,44.113,44.113,1804,0
+NLR.US,D,20171226,000000,44.135,44.135,43.839,43.839,2484,0
+NLR.US,D,20171227,000000,43.839,43.839,43.762,43.82,3066,0
+NLR.US,D,20171228,000000,43.901,43.992,43.901,43.974,2632,0
+NLR.US,D,20171229,000000,44.054,44.2,44.054,44.2,838,0
+NLR.US,D,20180102,000000,44.018,44.173,44.018,44.173,978,0
+NLR.US,D,20180103,000000,44.197,44.197,43.965,43.984,6862,0
+NLR.US,D,20180104,000000,43.965,44.092,43.829,43.829,1089,0
+NLR.US,D,20180105,000000,43.919,43.919,43.795,43.82,642,0
+NLR.US,D,20180108,000000,43.776,44.118,43.776,43.992,1065,0
+NLR.US,D,20180109,000000,43.919,43.923,43.919,43.923,421,0
+NLR.US,D,20180110,000000,43.757,43.757,43.541,43.541,988,0
+NLR.US,D,20180111,000000,43.713,43.812,43.631,43.776,6106,0
+NLR.US,D,20180112,000000,43.722,43.802,43.722,43.757,1290,0
+NLR.US,D,20180117,000000,43.901,44.063,43.874,43.874,802,0
+NLR.US,D,20180118,000000,43.686,43.702,43.487,43.532,2093,0
+NLR.US,D,20180119,000000,43.736,43.736,43.46,43.46,679,0
+NLR.US,D,20180122,000000,43.702,43.702,43.702,43.702,541,0
+NLR.US,D,20180123,000000,43.793,44.18,43.793,44.18,1684,0
+NLR.US,D,20180125,000000,44,44.361,44,44.118,1148,0
+NLR.US,D,20180126,000000,44.379,44.442,44.351,44.442,2194,0
+NLR.US,D,20180129,000000,44.524,44.524,43.964,44.002,1371,0
+NLR.US,D,20180130,000000,43.821,43.821,43.752,43.789,1305,0
+NLR.US,D,20180131,000000,43.848,43.857,43.848,43.857,986,0
+NLR.US,D,20180201,000000,43.857,43.857,43.532,43.658,1158,0
+NLR.US,D,20180202,000000,43.551,43.551,43.199,43.199,3045,0
+NLR.US,D,20180205,000000,42.883,43.045,42.406,42.406,2561,0
+NLR.US,D,20180206,000000,41.361,41.766,41.361,41.748,1368,0
+NLR.US,D,20180207,000000,41.875,42.064,41.875,42.064,449,0
+NLR.US,D,20180208,000000,41.947,41.947,41.577,41.595,1092,0
+NLR.US,D,20180209,000000,41.073,41.379,40.869,41.369,2243,0
+NLR.US,D,20180212,000000,41.852,41.92,41.693,41.92,1216,0
+NLR.US,D,20180213,000000,42.109,42.109,42.109,42.109,709,0
+NLR.US,D,20180214,000000,42.119,42.406,42.119,42.406,662,0
+NLR.US,D,20180215,000000,42.424,42.632,42.424,42.632,573,0
+NLR.US,D,20180216,000000,43.235,43.235,43.235,43.235,1217,0
+NLR.US,D,20180220,000000,43.117,43.117,42.844,42.844,613,0
+NLR.US,D,20180221,000000,43.081,43.081,43.081,43.081,484,0
+NLR.US,D,20180226,000000,43.897,43.897,43.897,43.897,192,0
+NLR.US,D,20180227,000000,43.36,43.36,43.045,43.045,731,0
+NLR.US,D,20180228,000000,42.983,42.983,42.939,42.939,366,0
+NLR.US,D,20180302,000000,42.454,42.454,42.127,42.396,581,0
+NLR.US,D,20180305,000000,42.685,42.685,42.622,42.622,621,0
+NLR.US,D,20180306,000000,42.737,42.737,42.737,42.737,446,0
+NLR.US,D,20180308,000000,42.451,42.451,42.451,42.451,583,0
+NLR.US,D,20180309,000000,42.559,42.559,42.559,42.559,1234,0
+NLR.US,D,20180313,000000,43.064,43.113,42.893,42.893,1047,0
+NLR.US,D,20180314,000000,43.33,43.33,43.163,43.181,6026,0
+NLR.US,D,20180315,000000,43.145,43.145,43.145,43.145,625,0
+NLR.US,D,20180319,000000,43,43.136,43,43.136,1285,0
+NLR.US,D,20180320,000000,42.973,43.072,42.973,43.072,402,0
+NLR.US,D,20180321,000000,43.235,43.289,43.235,43.289,282,0
+NLR.US,D,20180322,000000,43.334,43.334,43.334,43.334,284,0
+NLR.US,D,20180323,000000,42.947,42.947,42.947,42.947,336,0
+NLR.US,D,20180326,000000,42.969,42.969,42.848,42.848,385,0
+NLR.US,D,20180327,000000,43.334,43.541,43.334,43.469,792,0
+NLR.US,D,20180328,000000,43.696,43.793,43.696,43.793,886,0
+NLR.US,D,20180402,000000,44.028,44.028,43.478,43.568,992,0
+NLR.US,D,20180403,000000,44.154,44.47,44.073,44.47,6399,0
+NLR.US,D,20180404,000000,44.225,44.225,44.225,44.225,197,0
+NLR.US,D,20180405,000000,44.217,44.271,44.018,44.271,2306,0
+NLR.US,D,20180406,000000,44.108,44.163,44.108,44.163,416,0
+NLR.US,D,20180409,000000,44.47,44.47,44.371,44.442,655,0
+NLR.US,D,20180410,000000,44.24,44.252,43.987,44.244,6344,0
+NLR.US,D,20180411,000000,44.144,44.296,44.144,44.296,1769,0
+NLR.US,D,20180412,000000,43.876,43.879,43.876,43.879,571,0
+NLR.US,D,20180416,000000,44.108,44.504,44.108,44.45,2441,0
+NLR.US,D,20180417,000000,44.595,45.172,44.595,45.163,6209,0
+NLR.US,D,20180418,000000,45.244,45.244,44.974,45.009,6596,0
+NLR.US,D,20180420,000000,44.956,44.956,44.956,44.956,340,0
+NLR.US,D,20180424,000000,45.069,45.069,44.911,44.911,2439,0
+NLR.US,D,20180425,000000,44.98,45.145,44.98,45.145,442,0
+NLR.US,D,20180426,000000,45.289,45.461,45.289,45.461,603,0
+NLR.US,D,20180427,000000,45.82,45.82,45.82,45.82,468,0
+NLR.US,D,20180430,000000,46.194,46.233,46.068,46.154,6801,0
+NLR.US,D,20180501,000000,45.893,45.893,45.893,45.893,446,0
+NLR.US,D,20180502,000000,45.83,45.83,45.83,45.83,260,0
+NLR.US,D,20180503,000000,45.568,45.568,45.568,45.568,284,0
+NLR.US,D,20180507,000000,46.28,46.28,46.235,46.235,1054,0
+NLR.US,D,20180508,000000,45.992,45.992,45.605,45.947,2911,0
+NLR.US,D,20180509,000000,45.324,45.324,45.282,45.282,1140,0
+NLR.US,D,20180510,000000,45.317,45.531,45.163,45.496,2020,0
+NLR.US,D,20180511,000000,45.496,45.821,45.496,45.757,1559,0
+NLR.US,D,20180514,000000,45.893,46.018,45.776,45.86,2062,0
+NLR.US,D,20180515,000000,45.591,45.591,45.523,45.523,656,0
+NLR.US,D,20180516,000000,45.68,45.68,45.397,45.5,479,0
+NLR.US,D,20180518,000000,45.136,45.136,45.136,45.136,321,0
+NLR.US,D,20180521,000000,45.154,45.348,45.154,45.279,1337,0
+NLR.US,D,20180522,000000,45.415,45.415,45.225,45.225,1861,0
+NLR.US,D,20180523,000000,45.435,45.461,45.435,45.461,2130,0
+NLR.US,D,20180525,000000,45.332,45.332,45.332,45.332,430,0
+NLR.US,D,20180529,000000,45.009,45.37,44.766,44.956,3692,0
+NLR.US,D,20180530,000000,45.461,45.506,45.461,45.506,1544,0
+NLR.US,D,20180531,000000,45.461,45.461,45.298,45.298,5517,0
+NLR.US,D,20180601,000000,45.071,45.071,45.071,45.071,251,0
+NLR.US,D,20180604,000000,45.135,45.135,44.964,45.134,2001,0
+NLR.US,D,20180605,000000,44.954,44.954,44.739,44.739,1599,0
+NLR.US,D,20180606,000000,44.481,44.481,44.397,44.397,535,0
+NLR.US,D,20180607,000000,44.663,44.663,44.663,44.663,489,0
+NLR.US,D,20180608,000000,44.677,44.677,44.677,44.677,247,0
+NLR.US,D,20180612,000000,44.532,44.64,44.505,44.595,2773,0
+NLR.US,D,20180613,000000,44.703,44.703,44.703,44.703,501,0
+NLR.US,D,20180614,000000,44.956,45.074,44.956,45.064,1056,0
+NLR.US,D,20180615,000000,44.903,44.909,44.903,44.909,354,0
+NLR.US,D,20180618,000000,45.126,45.126,44.956,44.964,1539,0
+NLR.US,D,20180619,000000,44.974,45.009,44.974,45.009,1521,0
+NLR.US,D,20180620,000000,45.064,45.135,44.956,45.037,3088,0
+NLR.US,D,20180621,000000,44.928,44.947,44.847,44.902,1708,0
+NLR.US,D,20180622,000000,45.571,45.571,45.389,45.496,2541,0
+NLR.US,D,20180625,000000,45.501,45.551,45.501,45.551,371,0
+NLR.US,D,20180626,000000,45.622,45.964,45.622,45.947,3325,0
+NLR.US,D,20180627,000000,45.832,45.832,45.766,45.766,636,0
+NLR.US,D,20180628,000000,45.757,45.802,45.757,45.802,584,0
+NLR.US,D,20180629,000000,45.744,45.919,45.742,45.919,2076,0
+NLR.US,D,20180703,000000,46.244,46.244,46.235,46.244,1312,0
+NLR.US,D,20180705,000000,46.604,46.604,46.28,46.424,513,0
+NLR.US,D,20180710,000000,46.315,46.46,46.199,46.199,2509,0
+NLR.US,D,20180711,000000,46.217,46.217,46.217,46.217,241,0
+NLR.US,D,20180712,000000,46.226,46.226,46.226,46.226,375,0
+NLR.US,D,20180713,000000,46.028,46.044,46.018,46.044,3627,0
+NLR.US,D,20180716,000000,46.037,46.064,45.992,45.996,2341,0
+NLR.US,D,20180717,000000,46.289,46.319,46.137,46.226,8980,0
+NLR.US,D,20180718,000000,46.208,46.244,46.108,46.108,357,0
+NLR.US,D,20180719,000000,45.874,46.307,45.874,46.307,4833,0
+NLR.US,D,20180720,000000,46.307,46.307,46.307,46.307,77,0
+NLR.US,D,20180723,000000,46.181,46.181,46.181,46.181,480,0
+NLR.US,D,20180725,000000,46.416,46.577,46.415,46.577,2543,0
+NLR.US,D,20180726,000000,46.847,46.847,46.82,46.82,2327,0
+NLR.US,D,20180727,000000,46.991,47.046,46.875,46.875,1186,0
+NLR.US,D,20180730,000000,47.018,47.018,46.731,46.731,452,0
+NLR.US,D,20180801,000000,46.442,46.442,46.442,46.442,320,0
+NLR.US,D,20180802,000000,46.604,46.739,46.548,46.604,3708,0
+NLR.US,D,20180803,000000,46.981,46.981,46.92,46.92,1567,0
+NLR.US,D,20180806,000000,46.847,47.074,46.847,46.993,2024,0
+NLR.US,D,20180807,000000,46.641,46.847,46.641,46.82,1428,0
+NLR.US,D,20180808,000000,46.622,46.622,46.55,46.55,1608,0
+NLR.US,D,20180810,000000,46.497,46.497,46.226,46.253,966,0
+NLR.US,D,20180813,000000,46.009,46.148,46.009,46.148,535,0
+NLR.US,D,20180814,000000,46.39,46.39,46.39,46.39,361,0
+NLR.US,D,20180816,000000,46.641,46.911,46.641,46.911,1041,0
+NLR.US,D,20180820,000000,47.397,47.397,47.123,47.179,630,0
+NLR.US,D,20180822,000000,47.085,47.085,46.956,46.974,1012,0
+NLR.US,D,20180823,000000,46.901,46.901,46.812,46.857,2738,0
+NLR.US,D,20180827,000000,47.227,47.234,46.965,47.086,927,0
+NLR.US,D,20180828,000000,47.154,47.154,47.028,47.028,1705,0
+NLR.US,D,20180830,000000,47.184,47.184,47.037,47.037,317,0
+NLR.US,D,20180831,000000,46.83,47.104,46.83,47.104,512,0
+NLR.US,D,20180904,000000,46.946,46.946,46.792,46.792,606,0
+NLR.US,D,20180905,000000,46.753,46.753,46.747,46.747,349,0
+NLR.US,D,20180906,000000,47.028,47.028,46.831,46.839,1618,0
+NLR.US,D,20180907,000000,46.917,47.041,46.577,46.892,4201,0
+NLR.US,D,20180910,000000,47.379,47.379,47.379,47.379,864,0
+NLR.US,D,20180912,000000,47.163,47.163,47.163,47.163,412,0
+NLR.US,D,20180913,000000,47.686,47.686,47.55,47.55,650,0
+NLR.US,D,20180918,000000,47.515,47.749,47.515,47.749,585,0
+NLR.US,D,20180919,000000,47.298,47.298,47.234,47.234,744,0
+NLR.US,D,20180920,000000,47.163,47.442,47.163,47.442,398,0
+NLR.US,D,20180921,000000,47.298,47.479,47.298,47.443,1806,0
+NLR.US,D,20180924,000000,47.343,47.343,47.343,47.343,233,0
+NLR.US,D,20180925,000000,47.253,47.253,46.991,47.009,1170,0
+NLR.US,D,20180926,000000,46.988,46.988,46.776,46.776,794,0
+NLR.US,D,20180927,000000,47.28,47.28,47.28,47.28,205,0
+NLR.US,D,20180928,000000,47.531,47.531,47.531,47.531,1672,0
+NLR.US,D,20181001,000000,47.28,47.28,47.28,47.28,461,0
+NLR.US,D,20181002,000000,47.298,47.749,47.298,47.749,1598,0
+NLR.US,D,20181003,000000,47.749,47.863,47.343,47.343,1672,0
+NLR.US,D,20181005,000000,47.811,47.847,47.811,47.847,1141,0
+NLR.US,D,20181008,000000,47.956,47.956,47.937,47.937,837,0
+NLR.US,D,20181009,000000,47.911,47.965,47.902,47.956,3845,0
+NLR.US,D,20181010,000000,47.722,47.767,47.694,47.767,1451,0
+NLR.US,D,20181011,000000,47.091,47.271,46.712,46.916,1434,0
+NLR.US,D,20181012,000000,46.478,46.478,46.163,46.421,2398,0
+NLR.US,D,20181015,000000,46.311,46.729,46.311,46.729,1874,0
+NLR.US,D,20181016,000000,47.388,47.388,47.325,47.325,512,0
+NLR.US,D,20181017,000000,47.17,47.17,47.118,47.118,228,0
+NLR.US,D,20181018,000000,46.956,46.956,46.956,46.956,422,0
+NLR.US,D,20181019,000000,47.659,47.659,47.622,47.659,924,0
+NLR.US,D,20181022,000000,47.517,47.517,47.424,47.487,671,0
+NLR.US,D,20181023,000000,46.792,46.792,46.792,46.792,614,0
+NLR.US,D,20181024,000000,47.077,47.181,47.037,47.063,898,0
+NLR.US,D,20181025,000000,47.073,47.189,47.073,47.153,1065,0
+NLR.US,D,20181026,000000,46.631,46.785,46.352,46.352,982,0
+NLR.US,D,20181029,000000,46.731,47.091,46.405,46.695,5308,0
+NLR.US,D,20181030,000000,46.703,46.703,46.604,46.604,305,0
+NLR.US,D,20181031,000000,46.315,46.83,46.315,46.721,2005,0
+NLR.US,D,20181101,000000,46.918,46.918,46.695,46.79,4265,0
+NLR.US,D,20181102,000000,46.901,47.099,46.524,46.524,2642,0
+NLR.US,D,20181105,000000,47.152,47.324,47.152,47.28,2240,0
+NLR.US,D,20181106,000000,47.424,47.57,47.424,47.57,688,0
+NLR.US,D,20181107,000000,47.965,47.965,47.379,47.758,7454,0
+NLR.US,D,20181108,000000,47.821,47.847,47.469,47.739,2377,0
+NLR.US,D,20181109,000000,47.433,47.495,47.325,47.325,1437,0
+NLR.US,D,20181112,000000,46.901,47.028,46.703,46.712,1381,0
+NLR.US,D,20181113,000000,46.757,46.757,46.595,46.684,7565,0
+NLR.US,D,20181114,000000,47.001,47.001,46.542,46.542,850,0
+NLR.US,D,20181115,000000,46.514,46.514,46.117,46.37,3357,0
+NLR.US,D,20181116,000000,46.586,47.073,46.586,47.073,2174,0
+NLR.US,D,20181119,000000,47.073,47.073,46.802,46.82,2530,0
+NLR.US,D,20181120,000000,47.028,47.028,46.839,46.92,1178,0
+NLR.US,D,20181121,000000,46.83,46.83,46.83,46.83,283,0
+NLR.US,D,20181123,000000,46.27,46.27,46.234,46.234,630,0
+NLR.US,D,20181126,000000,45.776,46.884,45.776,46.884,1107,0
+NLR.US,D,20181127,000000,46.741,46.938,46.741,46.938,619,0
+NLR.US,D,20181128,000000,46.956,47.302,46.956,47.302,619,0
+NLR.US,D,20181129,000000,47.108,47.108,47.03,47.03,504,0
+NLR.US,D,20181130,000000,46.857,47.013,46.407,46.946,1580,0
+NLR.US,D,20181203,000000,47.234,47.686,47.234,47.667,5141,0
+NLR.US,D,20181204,000000,47.811,47.811,47.524,47.676,1602,0
+NLR.US,D,20181206,000000,47.181,47.325,46.708,47.325,3594,0
+NLR.US,D,20181207,000000,47.469,47.784,47.469,47.577,3247,0
+NLR.US,D,20181210,000000,47.64,47.666,46.974,47.666,2458,0
+NLR.US,D,20181211,000000,47.649,47.811,47.406,47.675,3495,0
+NLR.US,D,20181212,000000,48.398,48.456,48.204,48.204,1071,0
+NLR.US,D,20181213,000000,48.424,48.475,48.361,48.475,607,0
+NLR.US,D,20181214,000000,48.271,48.523,48.267,48.389,2976,0
+NLR.US,D,20181217,000000,48.353,48.353,47.557,47.557,607,0
+NLR.US,D,20181218,000000,47.406,47.406,47.271,47.271,805,0
+NLR.US,D,20181219,000000,47.546,47.546,46.925,46.925,316,0
+NLR.US,D,20181220,000000,47.266,48.089,46.807,47.135,4804,0
+NLR.US,D,20181221,000000,47.096,47.096,46.134,46.137,15432,0
+NLR.US,D,20181224,000000,46.011,46.226,45.264,45.281,11153,0
+NLR.US,D,20181226,000000,45.628,46.105,45.178,46.105,4859,0
+NLR.US,D,20181227,000000,47.284,47.284,45.388,46.134,3070,0
+NLR.US,D,20181228,000000,46.444,46.444,46.077,46.186,1282,0
+NLR.US,D,20181231,000000,46.265,46.386,46.265,46.386,3599,0
+NLR.US,D,20190102,000000,46.666,47.921,46.068,46.18,14570,0
+NLR.US,D,20190103,000000,46.676,47.509,46.011,46.174,6237,0
+NLR.US,D,20190104,000000,46.92,47.266,46.789,47.233,16207,0
+NLR.US,D,20190107,000000,47.256,47.256,46.311,46.591,5331,0
+NLR.US,D,20190108,000000,46.601,46.899,46.601,46.899,1340,0
+NLR.US,D,20190109,000000,46.893,46.893,46.811,46.811,270,0
+NLR.US,D,20190110,000000,46.835,47.384,46.835,47.384,1966,0
+NLR.US,D,20190111,000000,46.91,47.034,46.91,47.022,466,0
+NLR.US,D,20190114,000000,45.833,46.087,45.833,45.993,1144,0
+NLR.US,D,20190115,000000,45.525,45.831,45.525,45.831,1416,0
+NLR.US,D,20190116,000000,45.678,45.81,45.678,45.81,605,0
+NLR.US,D,20190117,000000,45.853,46.017,45.853,46.011,12600,0
+NLR.US,D,20190118,000000,46.003,46.139,46.003,46.139,983,0
+NLR.US,D,20190122,000000,45.516,46.055,45.516,45.833,1947,0
+NLR.US,D,20190123,000000,45.993,46.244,45.993,46.244,540,0
+NLR.US,D,20190124,000000,46.273,47.2,46.273,46.991,22233,0
+NLR.US,D,20190125,000000,46.863,46.999,46.78,46.78,1384,0
+NLR.US,D,20190128,000000,46.498,46.498,46.301,46.367,2154,0
+NLR.US,D,20190129,000000,46.789,46.994,46.789,46.948,3353,0
+NLR.US,D,20190130,000000,46.985,47.258,46.929,47.258,1755,0
+NLR.US,D,20190131,000000,47.081,47.479,47.075,47.479,1827,0
+NLR.US,D,20190201,000000,47.415,47.415,46.839,47.023,13333,0
+NLR.US,D,20190204,000000,46.854,47.306,46.465,47.306,9119,0
+NLR.US,D,20190205,000000,47.64,47.775,47.64,47.775,588,0
+NLR.US,D,20190206,000000,47.566,47.63,47.566,47.603,474,0
+NLR.US,D,20190207,000000,47.566,47.655,47.116,47.655,3564,0
+NLR.US,D,20190208,000000,47.528,47.617,47.481,47.617,1893,0
+NLR.US,D,20190211,000000,47.472,47.506,47.21,47.49,1133,0
+NLR.US,D,20190212,000000,47.626,47.627,47.626,47.627,245,0
+NLR.US,D,20190213,000000,47.368,47.399,47.368,47.399,670,0
+NLR.US,D,20190214,000000,47.556,47.556,47.465,47.465,318,0
+NLR.US,D,20190215,000000,47.429,47.593,47.429,47.593,865,0
+NLR.US,D,20190219,000000,47.462,47.908,47.462,47.908,805,0
+NLR.US,D,20190220,000000,48.061,48.322,47.855,48.181,2763,0
+NLR.US,D,20190221,000000,48.098,48.261,48.043,48.261,634,0
+NLR.US,D,20190222,000000,48.519,48.519,47.659,48.416,1849,0
+NLR.US,D,20190225,000000,48.557,48.557,48.31,48.429,959,0
+NLR.US,D,20190226,000000,48.595,48.735,48.126,48.641,621,0
+NLR.US,D,20190227,000000,48.566,48.607,48.379,48.607,449,0
+NLR.US,D,20190228,000000,48.305,48.458,48.201,48.458,421,0
+NLR.US,D,20190301,000000,48.229,48.495,48.155,48.495,1417,0
+NLR.US,D,20190304,000000,48.463,48.463,48.173,48.318,4251,0
+NLR.US,D,20190305,000000,48.36,48.474,48.36,48.411,970,0
+NLR.US,D,20190306,000000,48.267,48.332,48.248,48.29,846,0
+NLR.US,D,20190307,000000,48.178,48.178,48.178,48.178,71,0
+NLR.US,D,20190308,000000,48.033,48.229,48.033,48.229,1045,0
+NLR.US,D,20190311,000000,48.754,48.847,48.145,48.839,562,0
+NLR.US,D,20190312,000000,48.978,49.123,48.884,49.123,1953,0
+NLR.US,D,20190313,000000,49.081,49.112,49.071,49.112,1279,0
+NLR.US,D,20190314,000000,49.185,49.238,49.128,49.238,1189,0
+NLR.US,D,20190315,000000,49.516,49.516,49.516,49.516,64,0
+NLR.US,D,20190318,000000,49.446,49.492,49.277,49.404,1964,0
+NLR.US,D,20190319,000000,49.306,49.437,48.951,49.015,1712,0
+NLR.US,D,20190320,000000,48.613,49.24,48.192,49.016,16990,0
+NLR.US,D,20190321,000000,48.894,49.268,48.894,49.15,808,0
+NLR.US,D,20190322,000000,49.007,49.007,49.007,49.007,111,0
+NLR.US,D,20190325,000000,48.988,49.091,48.856,49.066,2476,0
+NLR.US,D,20190326,000000,49.193,49.443,49.165,49.267,856,0
+NLR.US,D,20190327,000000,49.118,49.118,48.669,48.852,2097,0
+NLR.US,D,20190328,000000,48.912,48.912,48.258,48.473,1465,0
+NLR.US,D,20190329,000000,48.472,48.472,48.472,48.472,123,0
+NLR.US,D,20190401,000000,48.42,48.582,48.42,48.582,227,0
+NLR.US,D,20190402,000000,48.366,48.366,48.366,48.366,120,0
+NLR.US,D,20190403,000000,48.379,48.425,48.305,48.305,28006,0
+NLR.US,D,20190404,000000,48.006,48.122,48.006,48.122,904,0
+NLR.US,D,20190405,000000,48.276,48.459,48.228,48.459,563,0
+NLR.US,D,20190408,000000,48.375,48.395,48.322,48.38,954,0
+NLR.US,D,20190409,000000,47.986,47.992,47.938,47.938,792,0
+NLR.US,D,20190410,000000,48.322,48.322,48.192,48.192,124,0
+NLR.US,D,20190411,000000,47.986,48.168,47.986,48.168,622,0
+NLR.US,D,20190412,000000,48.08,48.691,48.08,48.691,840,0
+NLR.US,D,20190415,000000,48.595,48.809,48.416,48.809,1734,0
+NLR.US,D,20190416,000000,48.622,48.622,48.054,48.054,1016,0
+NLR.US,D,20190417,000000,47.91,47.91,47.91,47.91,13,0
+NLR.US,D,20190418,000000,48.014,48.014,47.593,47.726,2139,0
+NLR.US,D,20190422,000000,47.799,47.799,47.677,47.706,1460,0
+NLR.US,D,20190423,000000,47.906,47.906,47.906,47.906,48,0
+NLR.US,D,20190424,000000,47.566,47.621,47.434,47.437,1491,0
+NLR.US,D,20190425,000000,47.182,47.387,47.091,47.387,8061,0
+NLR.US,D,20190426,000000,47.752,47.752,47.51,47.51,654,0
+NLR.US,D,20190429,000000,47.45,47.511,47.45,47.511,452,0
+NLR.US,D,20190430,000000,47.866,47.866,47.866,47.866,88,0
+NLR.US,D,20190501,000000,47.882,47.882,47.424,47.424,868,0
+NLR.US,D,20190502,000000,47.101,47.101,47.021,47.021,324,0
+NLR.US,D,20190503,000000,47.136,47.474,47.136,47.38,2456,0
+NLR.US,D,20190506,000000,47.179,47.179,47.147,47.147,254,0
+NLR.US,D,20190507,000000,46.938,46.938,46.564,46.742,1283,0
+NLR.US,D,20190508,000000,46.436,46.436,46.2,46.2,344,0
+NLR.US,D,20190509,000000,46.011,46.011,45.549,45.753,1000,0
+NLR.US,D,20190510,000000,46.114,46.276,45.884,46.276,755,0
+NLR.US,D,20190513,000000,45.838,46.164,45.838,46.164,1376,0
+NLR.US,D,20190514,000000,46.134,46.134,46.134,46.134,218,0
+NLR.US,D,20190515,000000,46.058,46.123,46.056,46.123,1180,0
+NLR.US,D,20190516,000000,45.927,46.48,45.927,46.316,1223,0
+NLR.US,D,20190517,000000,46.278,46.278,46.124,46.124,586,0
+NLR.US,D,20190520,000000,46.226,46.226,45.843,46.038,2474,0
+NLR.US,D,20190521,000000,46.386,46.447,46.386,46.447,320,0
+NLR.US,D,20190522,000000,46.218,46.624,46.218,46.624,686,0
+NLR.US,D,20190523,000000,46.695,46.695,46.554,46.665,1082,0
+NLR.US,D,20190524,000000,46.807,46.817,46.79,46.79,531,0
+NLR.US,D,20190528,000000,46.789,46.789,46.138,46.18,387,0
+NLR.US,D,20190529,000000,46.246,47.378,45.67,45.823,5467,0
+NLR.US,D,20190530,000000,45.684,45.964,45.647,45.727,3429,0
+NLR.US,D,20190531,000000,45.678,45.871,45.678,45.871,658,0
+NLR.US,D,20190603,000000,46.473,46.8,46.386,46.8,1401,0
+NLR.US,D,20190604,000000,46.465,46.954,46.465,46.954,486,0
+NLR.US,D,20190605,000000,47.116,47.497,47.116,47.497,510,0
+NLR.US,D,20190606,000000,47.369,47.755,47.369,47.755,391,0
+NLR.US,D,20190607,000000,48.126,48.229,47.814,47.814,1297,0
+NLR.US,D,20190610,000000,47.519,47.519,47.415,47.485,334,0
+NLR.US,D,20190611,000000,47.303,47.311,47.256,47.311,1200,0
+NLR.US,D,20190612,000000,47.369,47.369,47.309,47.309,588,0
+NLR.US,D,20190613,000000,47.19,47.352,47.19,47.27,1335,0
+NLR.US,D,20190614,000000,47.369,47.533,47.369,47.533,1032,0
+NLR.US,D,20190617,000000,47.275,47.371,47.275,47.371,649,0
+NLR.US,D,20190618,000000,47.21,47.34,47.21,47.302,1480,0
+NLR.US,D,20190619,000000,47.428,47.696,47.428,47.683,885,0
+NLR.US,D,20190620,000000,48.089,48.386,47.893,48.386,5002,0
+NLR.US,D,20190621,000000,48.256,48.409,48.256,48.409,122,0
+NLR.US,D,20190624,000000,48.196,48.196,48.196,48.196,83,0
+NLR.US,D,20190625,000000,47.949,47.949,47.855,47.855,270,0
+NLR.US,D,20190626,000000,47.818,47.818,47.357,47.357,1075,0
+NLR.US,D,20190627,000000,47.485,47.613,47.485,47.613,257,0
+NLR.US,D,20190628,000000,47.855,47.865,47.641,47.641,1526,0
+NLR.US,D,20190701,000000,47.621,47.749,47.49,47.749,1120,0
+NLR.US,D,20190702,000000,47.778,47.959,47.778,47.914,1326,0
+NLR.US,D,20190703,000000,48.394,48.394,48.394,48.394,127,0
+NLR.US,D,20190705,000000,47.677,47.972,47.677,47.972,195,0
+NLR.US,D,20190708,000000,47.724,47.85,47.583,47.769,2659,0
+NLR.US,D,20190709,000000,47.959,47.959,47.494,47.76,4861,0
+NLR.US,D,20190710,000000,47.853,47.853,47.853,47.853,68,0
+NLR.US,D,20190711,000000,47.846,47.846,47.738,47.738,870,0
+NLR.US,D,20190712,000000,47.499,47.603,47.499,47.594,2617,0
+NLR.US,D,20190715,000000,47.35,47.35,47.19,47.233,873,0
+NLR.US,D,20190716,000000,46.985,47.027,46.929,47.026,786,0
+NLR.US,D,20190717,000000,47.061,47.061,47.061,47.061,107,0
+NLR.US,D,20190718,000000,46.863,47.242,46.863,47.242,2986,0
+NLR.US,D,20190719,000000,47.126,47.247,46.976,46.976,739,0
+NLR.US,D,20190722,000000,46.976,46.976,46.789,46.807,1082,0
+NLR.US,D,20190723,000000,46.78,46.78,46.686,46.713,1514,0
+NLR.US,D,20190724,000000,46.452,46.524,46.452,46.524,965,0
+NLR.US,D,20190725,000000,46.404,46.414,46.152,46.152,665,0
+NLR.US,D,20190726,000000,46.33,46.461,46.33,46.461,3325,0
+NLR.US,D,20190729,000000,46.601,46.611,46.601,46.611,763,0
+NLR.US,D,20190730,000000,46.62,46.62,46.293,46.293,979,0
+NLR.US,D,20190731,000000,46.461,46.629,46.293,46.362,1014,0
+NLR.US,D,20190801,000000,46.011,46.33,46.01,46.01,1032,0
+NLR.US,D,20190802,000000,46.161,46.161,46.082,46.082,432,0
+NLR.US,D,20190805,000000,46.058,46.058,45.44,45.44,1852,0
+NLR.US,D,20190806,000000,45.796,46.088,45.796,46.088,482,0
+NLR.US,D,20190807,000000,45.88,46.21,45.88,46.21,1490,0
+NLR.US,D,20190808,000000,46.273,46.394,46.114,46.331,2309,0
+NLR.US,D,20190809,000000,46.32,46.34,46.134,46.31,1793,0
+NLR.US,D,20190812,000000,45.964,45.964,45.843,45.918,921,0
+NLR.US,D,20190813,000000,45.862,46.158,45.778,46.086,5160,0
+NLR.US,D,20190814,000000,45.796,45.796,45.207,45.227,1676,0
+NLR.US,D,20190815,000000,45.37,45.459,45.309,45.459,1644,0
+NLR.US,D,20190816,000000,45.684,45.702,45.684,45.702,229,0
+NLR.US,D,20190819,000000,45.469,45.726,45.469,45.706,592,0
+NLR.US,D,20190820,000000,45.385,45.61,45.385,45.566,818,0
+NLR.US,D,20190821,000000,45.684,45.777,45.684,45.759,600,0
+NLR.US,D,20190822,000000,45.665,45.759,45.618,45.618,1587,0
+NLR.US,D,20190823,000000,45.264,45.61,44.899,44.899,1374,0
+NLR.US,D,20190826,000000,45.244,45.466,45.244,45.466,623,0
+NLR.US,D,20190827,000000,45.549,45.6,45.546,45.546,535,0
+NLR.US,D,20190828,000000,45.606,45.606,45.606,45.606,187,0
+NLR.US,D,20190829,000000,46.124,46.124,45.848,45.929,675,0
+NLR.US,D,20190830,000000,46.207,46.207,46.002,46.002,711,0
+NLR.US,D,20190903,000000,46.058,46.378,45.927,46.378,2962,0
+NLR.US,D,20190904,000000,46.582,46.758,46.582,46.758,777,0
+NLR.US,D,20190905,000000,46.481,46.481,46.407,46.407,583,0
+NLR.US,D,20190906,000000,46.298,46.298,46.105,46.159,238,0
+NLR.US,D,20190909,000000,46.016,46.119,45.89,46.092,684,0
+NLR.US,D,20190910,000000,46.078,46.078,46.078,46.078,72,0
+NLR.US,D,20190911,000000,46.582,46.721,46.431,46.721,1636,0
+NLR.US,D,20190912,000000,47.041,47.173,46.844,46.988,1671,0
+NLR.US,D,20190913,000000,46.9,46.959,46.835,46.942,1197,0
+NLR.US,D,20190916,000000,46.841,46.841,46.789,46.839,682,0
+NLR.US,D,20190917,000000,46.925,47.025,46.925,47.025,819,0
+NLR.US,D,20190918,000000,47.177,47.24,47.106,47.24,937,0
+NLR.US,D,20190919,000000,47.275,47.384,47.275,47.384,268,0
+NLR.US,D,20190920,000000,47.394,47.494,47.394,47.494,759,0
+NLR.US,D,20190923,000000,47.576,47.576,47.576,47.576,122,0
+NLR.US,D,20190924,000000,47.79,47.79,47.659,47.659,1092,0
+NLR.US,D,20190925,000000,47.452,47.489,47.355,47.425,1749,0
+NLR.US,D,20190926,000000,47.419,47.419,47.303,47.402,925,0
+NLR.US,D,20190927,000000,47.256,47.256,46.789,46.797,18090,0
+NLR.US,D,20190930,000000,46.975,46.975,46.498,46.643,2772,0
+NLR.US,D,20191001,000000,46.695,46.695,46.377,46.536,935,0
+NLR.US,D,20191002,000000,45.999,45.999,45.999,45.999,137,0
+NLR.US,D,20191003,000000,46.226,46.226,46.222,46.222,187,0
+NLR.US,D,20191004,000000,46.459,46.917,46.459,46.917,346,0
+NLR.US,D,20191007,000000,46.929,48.782,46.927,46.927,2203,0
+NLR.US,D,20191008,000000,46.349,46.349,46.264,46.264,481,0
+NLR.US,D,20191009,000000,46.554,46.629,46.554,46.577,431,0
+NLR.US,D,20191010,000000,46.021,46.199,45.544,45.966,3258,0
+NLR.US,D,20191011,000000,46.442,46.442,44.917,46.14,10467,0
+NLR.US,D,20191014,000000,45.85,45.85,45.85,45.85,169,0
+NLR.US,D,20191015,000000,46.044,46.044,46.044,46.044,47,0
+NLR.US,D,20191016,000000,45.788,45.908,45.788,45.908,5905,0
+NLR.US,D,20191017,000000,45.916,45.916,45.843,45.902,910,0
+NLR.US,D,20191018,000000,45.947,45.988,45.947,45.988,4619,0
+NLR.US,D,20191021,000000,46.143,46.143,46.143,46.143,231,0
+NLR.US,D,20191022,000000,46.301,46.349,46.253,46.253,485,0
+NLR.US,D,20191023,000000,46.226,46.474,46.226,46.474,1038,0
+NLR.US,D,20191024,000000,46.386,46.386,46.386,46.386,157,0
+NLR.US,D,20191025,000000,46.134,46.18,45.691,45.691,3481,0
+NLR.US,D,20191028,000000,45.544,45.581,45.208,45.217,4145,0
+NLR.US,D,20191029,000000,45.01,45.265,44.973,45.265,1333,0
+NLR.US,D,20191030,000000,45.816,45.821,45.816,45.821,346,0
+NLR.US,D,20191031,000000,45.871,45.871,45.602,45.784,1305,0
+NLR.US,D,20191101,000000,45.924,45.924,45.924,45.924,37,0
+NLR.US,D,20191104,000000,46.031,46.031,45.969,46.011,1592,0
+NLR.US,D,20191105,000000,45.974,46.058,45.723,45.862,2002,0
+NLR.US,D,20191106,000000,45.659,45.659,45.659,45.659,89,0
+NLR.US,D,20191107,000000,45.244,45.244,45.047,45.089,703,0
+NLR.US,D,20191108,000000,45.057,45.057,45.02,45.02,223,0
+NLR.US,D,20191111,000000,44.883,44.883,44.81,44.829,431,0
+NLR.US,D,20191112,000000,44.911,44.911,44.911,44.911,64,0
+NLR.US,D,20191113,000000,44.786,45.039,44.786,44.963,1705,0
+NLR.US,D,20191114,000000,44.777,45.057,44.777,44.954,940,0
+NLR.US,D,20191115,000000,45.114,45.281,45.114,45.258,769,0
+NLR.US,D,20191118,000000,45.628,45.628,45.272,45.272,760,0
+NLR.US,D,20191119,000000,45.01,45.244,44.963,45.037,1637,0
+NLR.US,D,20191120,000000,45.081,45.245,45.029,45.245,762,0
+NLR.US,D,20191121,000000,45.291,45.301,45.085,45.142,1585,0
+NLR.US,D,20191122,000000,44.982,45.156,44.982,45.156,613,0
+NLR.US,D,20191125,000000,45.076,45.225,45.076,45.132,1539,0
+NLR.US,D,20191126,000000,45.01,45.072,45.01,45.072,150,0
+NLR.US,D,20191127,000000,45.047,45.217,45.047,45.171,828,0
+NLR.US,D,20191129,000000,44.94,45.108,44.94,45.108,813,0
+NLR.US,D,20191202,000000,45.132,45.132,44.683,44.903,1103,0
+NLR.US,D,20191203,000000,44.814,45.011,44.739,45.011,1693,0
+NLR.US,D,20191204,000000,45.45,45.778,45.45,45.7,1874,0
+NLR.US,D,20191205,000000,45.525,45.652,45.525,45.652,1150,0
+NLR.US,D,20191206,000000,45.956,45.956,45.834,45.834,517,0
+NLR.US,D,20191209,000000,45.974,46.05,45.956,45.956,1385,0
+NLR.US,D,20191210,000000,45.796,45.806,45.637,45.806,1405,0
+NLR.US,D,20191211,000000,46.203,46.203,46.029,46.146,1250,0
+NLR.US,D,20191212,000000,46.134,46.153,46.011,46.153,540,0
+NLR.US,D,20191213,000000,45.956,46.068,45.956,46.068,514,0
+NLR.US,D,20191216,000000,46.03,46.096,46.03,46.06,586,0
+NLR.US,D,20191217,000000,46.265,46.522,46.265,46.522,873,0
+NLR.US,D,20191218,000000,46.648,46.733,46.639,46.666,2406,0
+NLR.US,D,20191219,000000,46.424,46.688,46.424,46.688,662,0
+NLR.US,D,20191220,000000,46.489,46.602,46.489,46.602,493,0
+NLR.US,D,20191223,000000,46.486,46.505,46.409,46.457,2708,0
+NLR.US,D,20191224,000000,46.391,46.399,46.285,46.399,569,0
+NLR.US,D,20191226,000000,46.544,46.544,46.399,46.486,2029,0
+NLR.US,D,20191227,000000,46.64,46.656,46.52,46.656,287,0
+NLR.US,D,20191230,000000,46.64,46.64,46.361,46.409,1886,0
+NLR.US,D,20191231,000000,46.516,46.578,46.318,46.578,1933,0
+NLR.US,D,20200102,000000,46.582,46.908,46.582,46.696,2554,0
+NLR.US,D,20200103,000000,46.592,46.726,46.523,46.601,2690,0
+NLR.US,D,20200106,000000,46.141,46.634,46.141,46.634,1329,0
+NLR.US,D,20200107,000000,46.18,46.208,46.084,46.084,1109,0
+NLR.US,D,20200108,000000,45.911,46.103,45.911,45.97,1097,0
+NLR.US,D,20200109,000000,46.046,46.046,45.854,45.902,991,0
+NLR.US,D,20200110,000000,46.052,46.084,45.911,45.911,874,0
+NLR.US,D,20200113,000000,46.199,46.399,46.199,46.399,1185,0
+NLR.US,D,20200114,000000,46.409,46.409,46.343,46.409,1071,0
+NLR.US,D,20200115,000000,46.802,46.843,46.802,46.843,131,0
+NLR.US,D,20200116,000000,47.183,47.183,47.183,47.183,237,0
+NLR.US,D,20200117,000000,47.185,47.544,47.185,47.544,763,0
+NLR.US,D,20200121,000000,47.761,47.761,47.522,47.522,1590,0
+NLR.US,D,20200122,000000,47.56,47.58,47.537,47.537,471,0
+NLR.US,D,20200123,000000,47.387,47.954,47.387,47.954,1435,0
+NLR.US,D,20200124,000000,47.923,47.976,47.923,47.976,599,0
+NLR.US,D,20200127,000000,47.522,47.659,47.522,47.659,591,0
+NLR.US,D,20200128,000000,47.79,48.062,47.79,48.062,928,0
+NLR.US,D,20200129,000000,48.154,48.154,47.857,48.032,646,0
+NLR.US,D,20200130,000000,47.819,48.213,47.819,48.213,297,0
+NLR.US,D,20200131,000000,47.815,47.815,47.692,47.692,600,0
+NLR.US,D,20200203,000000,48.47,48.576,48.24,48.478,1295,0
+NLR.US,D,20200204,000000,48.701,48.768,48.671,48.671,758,0
+NLR.US,D,20200205,000000,48.85,48.85,48.85,48.85,95,0
+NLR.US,D,20200206,000000,48.623,48.828,48.623,48.79,344,0
+NLR.US,D,20200207,000000,48.671,48.671,48.569,48.569,357,0
+NLR.US,D,20200210,000000,48.701,48.701,48.701,48.701,272,0
+NLR.US,D,20200211,000000,48.844,49.256,48.844,49.012,1835,0
+NLR.US,D,20200212,000000,48.969,48.969,48.888,48.888,727,0
+NLR.US,D,20200213,000000,48.94,48.988,48.94,48.988,794,0
+NLR.US,D,20200214,000000,49.026,49.279,49.026,49.212,299,0
+NLR.US,D,20200218,000000,49.515,49.649,49.515,49.649,1005,0
+NLR.US,D,20200219,000000,49.758,49.758,49.758,49.758,192,0
+NLR.US,D,20200220,000000,49.726,49.726,49.409,49.517,1683,0
+NLR.US,D,20200221,000000,49.371,49.652,49.371,49.652,246,0
+NLR.US,D,20200224,000000,48.969,48.969,48.8,48.8,1510,0
+NLR.US,D,20200225,000000,48.159,48.159,47.416,47.506,4584,0
+NLR.US,D,20200226,000000,47.464,48.106,47.306,47.306,3138,0
+NLR.US,D,20200227,000000,46.716,46.965,45.71,45.71,1598,0
+NLR.US,D,20200228,000000,44.649,44.649,44.119,44.496,2434,0
+NLR.US,D,20200302,000000,44.406,45.882,44.406,45.882,883,0
+NLR.US,D,20200303,000000,46.439,46.439,45.615,45.615,890,0
+NLR.US,D,20200304,000000,46.985,47.552,46.985,47.552,2833,0
+NLR.US,D,20200305,000000,46.975,46.975,46.553,46.803,4801,0
+NLR.US,D,20200306,000000,45.653,46.123,45.585,46.123,584,0
+NLR.US,D,20200309,000000,44.349,44.703,42.396,43.117,6110,0
+NLR.US,D,20200310,000000,43.706,43.822,42.652,43.822,2444,0
+NLR.US,D,20200311,000000,43.103,43.103,41.368,41.598,2420,0
+NLR.US,D,20200312,000000,39.288,39.403,36.815,37.505,4624,0
+NLR.US,D,20200313,000000,38.703,38.703,36.901,38.622,2361,0
+NLR.US,D,20200316,000000,35.329,35.329,34.105,34.105,904,0
+NLR.US,D,20200317,000000,34.889,36.874,34.889,36.867,1698,0
+NLR.US,D,20200318,000000,34.362,34.994,33.234,34.04,3972,0
+NLR.US,D,20200319,000000,34.15,34.476,33.432,33.855,7302,0
+NLR.US,D,20200320,000000,34.629,34.803,33.127,33.127,1326,0
+NLR.US,D,20200323,000000,33.355,33.355,32.128,32.666,3321,0
+NLR.US,D,20200324,000000,33.931,35.138,33.931,35.138,3279,0
+NLR.US,D,20200325,000000,35.224,36.566,35.224,35.818,1852,0
+NLR.US,D,20200326,000000,37.463,38.026,37.415,38.026,2083,0
+NLR.US,D,20200327,000000,37.208,38.31,37.208,37.615,804,0
+NLR.US,D,20200330,000000,38.079,38.828,38.079,38.754,3701,0
+NLR.US,D,20200331,000000,38.732,38.732,37.853,37.853,929,0
+NLR.US,D,20200401,000000,37.017,37.026,36.087,36.236,2553,0
+NLR.US,D,20200402,000000,36.594,37.119,36.384,37.119,749,0
+NLR.US,D,20200403,000000,36.604,36.604,36.345,36.345,1226,0
+NLR.US,D,20200406,000000,37.937,38.645,37.937,38.645,267,0
+NLR.US,D,20200407,000000,39.72,40.026,38.809,38.809,3089,0
+NLR.US,D,20200408,000000,39.135,39.95,38.579,39.95,1957,0
+NLR.US,D,20200409,000000,40.228,42.144,40.228,41.563,1432,0
+NLR.US,D,20200413,000000,40.711,40.952,40.711,40.952,508,0
+NLR.US,D,20200414,000000,41.868,41.868,41.868,41.868,156,0
+NLR.US,D,20200415,000000,40.798,40.798,40.798,40.798,72,0
+NLR.US,D,20200416,000000,40.63,40.759,40.544,40.759,3714,0
+NLR.US,D,20200417,000000,41.67,41.67,41.67,41.67,84,0
+NLR.US,D,20200420,000000,40.995,41.348,40.645,40.645,1120,0
+NLR.US,D,20200421,000000,39.585,39.739,39.585,39.739,1109,0
+NLR.US,D,20200422,000000,40.693,40.693,40.693,40.693,297,0
+NLR.US,D,20200423,000000,40.927,40.962,40.528,40.528,1093,0
+NLR.US,D,20200424,000000,40.649,40.9,40.299,40.9,707,0
+NLR.US,D,20200427,000000,41.061,41.55,41.061,41.339,1425,0
+NLR.US,D,20200428,000000,42.182,42.182,41.534,41.534,1254,0
+NLR.US,D,20200429,000000,42.519,42.519,41.811,41.811,251,0
+NLR.US,D,20200430,000000,40.937,40.937,40.843,40.843,546,0
+NLR.US,D,20200501,000000,40.065,40.217,39.889,39.889,460,0
+NLR.US,D,20200504,000000,39.672,40.131,39.672,40.108,762,0
+NLR.US,D,20200505,000000,40.506,40.937,40.506,40.732,2417,0
+NLR.US,D,20200506,000000,40.448,40.448,39.966,39.966,555,0
+NLR.US,D,20200507,000000,39.915,39.915,39.915,39.915,182,0
+NLR.US,D,20200508,000000,40.544,40.854,40.544,40.854,261,0
+NLR.US,D,20200511,000000,40.708,40.708,40.708,40.708,138,0
+NLR.US,D,20200512,000000,40.869,40.869,40.494,40.494,378,0
+NLR.US,D,20200513,000000,39.672,39.872,39.672,39.872,415,0
+NLR.US,D,20200514,000000,39.297,39.917,39.297,39.917,1011,0
+NLR.US,D,20200515,000000,39.596,39.776,39.393,39.71,2860,0
+NLR.US,D,20200518,000000,40.467,41.271,40.467,41.271,1934,0
+NLR.US,D,20200519,000000,40.531,40.531,40.531,40.531,247,0
+NLR.US,D,20200520,000000,41.186,41.186,40.858,40.858,449,0
+NLR.US,D,20200521,000000,40.488,40.488,40.488,40.488,76,0
+NLR.US,D,20200522,000000,40.596,40.596,40.596,40.596,68,0
+NLR.US,D,20200526,000000,41.464,41.837,41.274,41.274,840,0
+NLR.US,D,20200527,000000,41.828,41.979,41.828,41.979,344,0
+NLR.US,D,20200528,000000,42.663,42.663,42.539,42.539,293,0
+NLR.US,D,20200529,000000,42.489,42.662,42.288,42.662,919,0
+NLR.US,D,20200601,000000,43.151,43.234,43.151,43.234,246,0
+NLR.US,D,20200602,000000,43.333,43.345,43.333,43.345,336,0
+NLR.US,D,20200603,000000,43.812,43.842,43.802,43.842,1622,0
+NLR.US,D,20200604,000000,43.457,43.457,42.93,43.142,524,0
+NLR.US,D,20200605,000000,43.937,44.09,43.864,43.864,904,0
+NLR.US,D,20200608,000000,44.835,44.835,44.835,44.835,313,0
+NLR.US,D,20200609,000000,44.051,44.155,44.046,44.155,1502,0
+NLR.US,D,20200610,000000,43.806,43.806,43.806,43.806,89,0
+NLR.US,D,20200611,000000,41.749,41.749,41.749,41.749,161,0
+NLR.US,D,20200612,000000,42.471,42.471,41.905,42.118,6218,0
+NLR.US,D,20200615,000000,41.426,42.122,41.426,42.122,1182,0
+NLR.US,D,20200616,000000,42.662,43.036,42.267,42.267,1561,0
+NLR.US,D,20200617,000000,42.384,42.384,42.126,42.13,2173,0
+NLR.US,D,20200618,000000,41.933,42.048,41.933,42.048,445,0
+NLR.US,D,20200619,000000,42.02,42.02,41.384,41.384,888,0
+NLR.US,D,20200622,000000,41.39,41.39,41.39,41.39,287,0
+NLR.US,D,20200623,000000,41.962,41.962,41.259,41.259,873,0
+NLR.US,D,20200624,000000,40.323,40.479,40.323,40.479,1697,0
+NLR.US,D,20200625,000000,40.419,40.419,40.285,40.387,1108,0
+NLR.US,D,20200626,000000,39.927,39.927,39.927,39.927,92,0
+NLR.US,D,20200629,000000,40.559,40.559,40.559,40.559,101,0
+NLR.US,D,20200630,000000,40.467,40.754,40.467,40.754,708,0
+NLR.US,D,20200701,000000,40.756,41.184,40.756,41.184,277,0
+NLR.US,D,20200702,000000,41.434,41.502,41.434,41.435,928,0
+NLR.US,D,20200706,000000,41.579,41.943,41.428,41.428,766,0
+NLR.US,D,20200707,000000,40.716,41.033,40.716,40.952,1715,0
+NLR.US,D,20200708,000000,41.396,41.529,41.396,41.529,632,0
+NLR.US,D,20200709,000000,40.985,40.985,40.572,40.909,1135,0
+NLR.US,D,20200710,000000,41.541,41.541,41.541,41.541,273,0
+NLR.US,D,20200713,000000,41.549,41.549,41.549,41.549,355,0
+NLR.US,D,20200714,000000,41.965,41.965,41.965,41.965,214,0
+NLR.US,D,20200715,000000,42.323,42.323,42.323,42.323,140,0
+NLR.US,D,20200716,000000,42.498,42.498,42.269,42.368,928,0
+NLR.US,D,20200717,000000,43.016,43.206,43.016,43.206,900,0
+NLR.US,D,20200720,000000,42.92,42.92,42.904,42.904,636,0
+NLR.US,D,20200721,000000,43.045,43.055,42.767,42.767,428,0
+NLR.US,D,20200722,000000,42.633,43.43,42.633,43.43,128,0
+NLR.US,D,20200723,000000,43.516,43.516,43.225,43.225,281,0
+NLR.US,D,20200724,000000,42.973,42.973,42.973,42.973,215,0
+NLR.US,D,20200727,000000,42.892,42.964,42.892,42.964,518,0
+NLR.US,D,20200728,000000,43.148,43.148,43.039,43.039,977,0
+NLR.US,D,20200729,000000,43.275,43.275,42.743,42.988,1089,0
+NLR.US,D,20200730,000000,42.633,42.652,42.613,42.613,498,0
+NLR.US,D,20200731,000000,42.388,42.524,42.388,42.524,235,0
+NLR.US,D,20200803,000000,42.527,42.527,42.527,42.527,199,0
+NLR.US,D,20200804,000000,42.898,42.898,42.898,42.898,122,0
+NLR.US,D,20200805,000000,42.816,42.816,42.553,42.553,478,0
+NLR.US,D,20200806,000000,42.671,42.671,42.671,42.671,158,0
+NLR.US,D,20200807,000000,42.441,43.17,42.441,43.17,2393,0
+NLR.US,D,20200810,000000,43.036,43.168,42.95,43.168,717,0
+NLR.US,D,20200811,000000,43.515,43.515,42.911,42.911,447,0
+NLR.US,D,20200812,000000,43.668,43.716,43.668,43.674,3099,0
+NLR.US,D,20200813,000000,43.63,43.65,43.63,43.649,346,0
+NLR.US,D,20200814,000000,43.529,43.529,43.346,43.346,484,0
+NLR.US,D,20200817,000000,43.295,43.295,43.262,43.262,633,0
+NLR.US,D,20200818,000000,43.007,43.151,42.98,42.98,1840,0
+NLR.US,D,20200819,000000,42.916,42.92,42.767,42.767,490,0
+NLR.US,D,20200820,000000,42.392,42.392,42.392,42.392,31,0
+NLR.US,D,20200821,000000,42.197,42.197,42.197,42.197,61,0
+NLR.US,D,20200824,000000,42.68,42.68,42.68,42.68,105,0
+NLR.US,D,20200825,000000,42.786,42.786,42.519,42.727,832,0
+NLR.US,D,20200826,000000,42.298,42.391,42.298,42.391,525,0
+NLR.US,D,20200827,000000,42.269,42.461,42.269,42.404,701,0
+NLR.US,D,20200828,000000,42.566,42.775,42.566,42.775,306,0
+NLR.US,D,20200831,000000,42.968,42.968,42.831,42.831,490,0
+NLR.US,D,20200901,000000,42.824,42.824,42.492,42.492,2530,0
+NLR.US,D,20200902,000000,42.777,43.195,42.777,43.195,682,0
+NLR.US,D,20200903,000000,42.605,42.605,42.536,42.536,257,0
+NLR.US,D,20200904,000000,42.23,42.537,42.212,42.537,579,0
+NLR.US,D,20200908,000000,41.703,41.912,41.637,41.912,689,0
+NLR.US,D,20200909,000000,42.403,42.486,42.403,42.486,298,0
+NLR.US,D,20200910,000000,42.259,42.652,41.915,41.915,790,0
+NLR.US,D,20200911,000000,42.015,42.166,42.01,42.166,886,0
+NLR.US,D,20200914,000000,42.613,42.875,42.613,42.875,635,0
+NLR.US,D,20200915,000000,43.189,43.352,42.968,42.968,482,0
+NLR.US,D,20200916,000000,43.084,43.084,42.976,42.976,666,0
+NLR.US,D,20200917,000000,42.767,42.846,42.689,42.846,2034,0
+NLR.US,D,20200918,000000,42.499,42.566,42.363,42.363,578,0
+NLR.US,D,20200921,000000,41.685,41.872,41.55,41.872,1239,0
+NLR.US,D,20200922,000000,42.259,42.259,42.259,42.259,70,0
+NLR.US,D,20200923,000000,41.675,41.679,41.675,41.679,297,0
+NLR.US,D,20200924,000000,41.502,41.829,41.502,41.829,140,0
+NLR.US,D,20200925,000000,41.799,42.152,41.799,42.152,725,0
+NLR.US,D,20200928,000000,42.317,42.599,42.317,42.379,1197,0
+NLR.US,D,20200929,000000,42.509,42.509,42.261,42.261,298,0
+NLR.US,D,20200930,000000,42.384,42.719,42.182,42.719,2570,0
+NLR.US,D,20201001,000000,42.796,43.189,42.725,43.038,16579,0
+NLR.US,D,20201002,000000,43.361,43.361,43.361,43.361,29,0
+NLR.US,D,20201005,000000,43.304,43.879,43.304,43.879,1874,0
+NLR.US,D,20201006,000000,44.147,44.147,43.669,43.786,2284,0
+NLR.US,D,20201007,000000,43.997,44.191,43.997,44.191,402,0
+NLR.US,D,20201008,000000,44.587,44.75,44.587,44.75,604,0
+NLR.US,D,20201009,000000,44.636,44.773,44.636,44.773,341,0
+NLR.US,D,20201012,000000,44.387,44.84,44.387,44.84,566,0
+NLR.US,D,20201013,000000,44.368,44.585,44.368,44.585,548,0
+NLR.US,D,20201014,000000,44.706,44.706,44.706,44.706,281,0
+NLR.US,D,20201015,000000,44.495,44.495,44.495,44.495,108,0
+NLR.US,D,20201016,000000,45.01,45.01,44.851,44.851,606,0
+NLR.US,D,20201019,000000,44.849,44.849,44.849,44.849,418,0
+NLR.US,D,20201020,000000,45.035,45.035,45.035,45.035,331,0
+NLR.US,D,20201021,000000,45.374,45.374,45.111,45.111,297,0
+NLR.US,D,20201022,000000,45.116,45.24,45.079,45.218,2538,0
+NLR.US,D,20201023,000000,45.116,45.303,45.116,45.303,2151,0
+NLR.US,D,20201026,000000,45.134,45.134,44.741,44.917,1041,0
+NLR.US,D,20201027,000000,44.867,44.895,44.72,44.72,794,0
+NLR.US,D,20201028,000000,44.09,44.09,43.377,43.377,1161,0
+NLR.US,D,20201029,000000,43.313,43.706,43.131,43.674,1727,0
+NLR.US,D,20201030,000000,43.275,43.515,43.275,43.337,1052,0
+NLR.US,D,20201102,000000,43.716,44.067,43.716,44.067,1597,0
+NLR.US,D,20201103,000000,44.608,45.048,44.588,44.94,4068,0
+NLR.US,D,20201104,000000,44.609,44.609,44.609,44.609,103,0
+NLR.US,D,20201105,000000,45.02,45.422,44.953,45.08,2367,0
+NLR.US,D,20201106,000000,45.233,45.253,45.124,45.124,2623,0
+NLR.US,D,20201109,000000,46.361,46.409,45.922,45.922,1367,0
+NLR.US,D,20201110,000000,46.103,46.407,46.084,46.352,2324,0
+NLR.US,D,20201111,000000,46.841,46.841,46.827,46.827,686,0
+NLR.US,D,20201112,000000,46.285,46.285,45.873,46.003,495,0
+NLR.US,D,20201113,000000,46.498,46.606,46.391,46.606,861,0
+NLR.US,D,20201116,000000,46.716,46.878,46.716,46.878,220,0
+NLR.US,D,20201117,000000,46.716,46.748,46.716,46.748,355,0
+NLR.US,D,20201118,000000,46.697,47.089,46.49,46.49,3304,0
+NLR.US,D,20201119,000000,46.371,46.371,46.371,46.371,88,0
+NLR.US,D,20201120,000000,46.525,46.547,46.525,46.547,350,0
+NLR.US,D,20201123,000000,46.601,46.822,46.601,46.749,1159,0
+NLR.US,D,20201124,000000,47.401,47.401,47.401,47.401,195,0
+NLR.US,D,20201125,000000,47.138,47.16,47.042,47.16,1152,0
+NLR.US,D,20201127,000000,47.233,47.238,47.233,47.238,262,0
+NLR.US,D,20201130,000000,46.313,46.419,46.299,46.299,804,0
+NLR.US,D,20201201,000000,46.529,46.806,46.103,46.544,12426,0
+NLR.US,D,20201202,000000,46.486,46.723,46.486,46.723,365,0
+NLR.US,D,20201203,000000,46.687,46.687,46.409,46.417,864,0
+NLR.US,D,20201204,000000,46.391,46.688,46.391,46.569,2534,0
+NLR.US,D,20201207,000000,46.544,46.802,46.355,46.698,2146,0
+NLR.US,D,20201208,000000,46.784,46.784,46.371,46.496,608,0
+NLR.US,D,20201209,000000,46.822,46.822,46.199,46.301,2685,0
+NLR.US,D,20201210,000000,46.218,46.771,46.218,46.771,813,0
+NLR.US,D,20201211,000000,46.736,46.82,46.477,46.82,1109,0
+NLR.US,D,20201214,000000,47.444,47.444,46.723,46.723,4309,0
+NLR.US,D,20201215,000000,46.822,47.479,46.754,47.479,861,0
+NLR.US,D,20201216,000000,47.751,47.751,46.988,47.179,2212,0
+NLR.US,D,20201217,000000,48.011,48.011,47.776,47.776,785,0
+NLR.US,D,20201218,000000,48.269,48.326,47.945,47.945,3541,0
+NLR.US,D,20201221,000000,47.384,47.688,45.356,47.124,13779,0
+NLR.US,D,20201222,000000,47.134,47.134,47.04,47.04,709,0
+NLR.US,D,20201223,000000,47.139,47.755,47.139,47.466,952,0
+NLR.US,D,20201224,000000,47.256,47.444,47.256,47.444,582,0
+NLR.US,D,20201228,000000,48.168,48.168,47.767,47.824,3063,0
+NLR.US,D,20201229,000000,47.963,47.963,47.72,47.72,446,0
+NLR.US,D,20201230,000000,47.816,48.255,47.806,48.14,3248,0
+NLR.US,D,20201231,000000,47.865,48.209,47.833,48.209,1727,0
+NLR.US,D,20210104,000000,49.31,49.31,47.776,47.809,5598,0
+NLR.US,D,20210105,000000,48.341,48.341,48.237,48.298,905,0
+NLR.US,D,20210106,000000,48.208,49.168,48.208,49.162,4437,0
+NLR.US,D,20210107,000000,49.452,49.452,48.854,48.885,2705,0
+NLR.US,D,20210108,000000,48.98,49.001,48.761,48.997,2107,0
+NLR.US,D,20210111,000000,48.649,48.649,48.443,48.45,2121,0
+NLR.US,D,20210112,000000,48.854,48.854,48.296,48.766,1993,0
+NLR.US,D,20210113,000000,48.541,48.693,48.541,48.693,828,0
+NLR.US,D,20210114,000000,48.776,48.968,48.762,48.762,921,0
+NLR.US,D,20210115,000000,48.58,48.58,48.149,48.511,3668,0
+NLR.US,D,20210119,000000,48.639,48.825,48.61,48.61,1380,0
+NLR.US,D,20210120,000000,48.884,48.884,48.884,48.884,424,0
+NLR.US,D,20210121,000000,49.001,49.001,48.497,48.619,988,0
+NLR.US,D,20210122,000000,48.668,48.796,48.413,48.796,2311,0
+NLR.US,D,20210125,000000,48.237,48.883,48.237,48.883,897,0
+NLR.US,D,20210126,000000,49.06,49.344,49.06,49.276,3077,0
+NLR.US,D,20210127,000000,48.619,48.619,47.806,47.845,2610,0
+NLR.US,D,20210128,000000,48.276,48.693,48.276,48.481,1684,0
+NLR.US,D,20210129,000000,47.737,47.933,47.306,47.483,1991,0
+NLR.US,D,20210201,000000,47.737,48.178,47.473,48.074,4385,0
+NLR.US,D,20210202,000000,48.154,48.159,48.141,48.141,628,0
+NLR.US,D,20210203,000000,48.462,48.462,48.159,48.315,973,0
+NLR.US,D,20210204,000000,48.629,48.629,48.291,48.6,1490,0
+NLR.US,D,20210205,000000,48.678,49.148,48.678,49.107,2094,0
+NLR.US,D,20210208,000000,49.707,49.707,49.325,49.482,2759,0
+NLR.US,D,20210209,000000,49.491,49.766,49.491,49.578,2252,0
+NLR.US,D,20210210,000000,49.923,49.981,49.766,49.946,1178,0
+NLR.US,D,20210211,000000,50.03,50.109,49.849,49.849,1215,0
+NLR.US,D,20210212,000000,49.63,49.63,49.63,49.63,400,0
+NLR.US,D,20210216,000000,49.766,49.942,49.452,49.521,21652,0
+NLR.US,D,20210217,000000,49.462,49.462,49.139,49.409,1714,0
+NLR.US,D,20210218,000000,49.55,49.55,49.09,49.137,3061,0
+NLR.US,D,20210219,000000,49.256,49.256,48.903,48.903,3453,0
+NLR.US,D,20210222,000000,48.786,48.786,48.472,48.472,4324,0
+NLR.US,D,20210223,000000,48.413,48.59,48.229,48.521,2787,0
+NLR.US,D,20210224,000000,48.423,48.462,47.977,48.335,1459,0
+NLR.US,D,20210225,000000,48.433,48.433,47.486,47.492,3487,0
+NLR.US,D,20210226,000000,47.443,47.443,46.682,46.682,1269,0
+NLR.US,D,20210301,000000,47.267,47.669,47.258,47.487,3362,0
+NLR.US,D,20210302,000000,47.638,47.963,47.638,47.746,2561,0
+NLR.US,D,20210303,000000,47.767,47.767,47.505,47.505,847,0
+NLR.US,D,20210304,000000,47.394,47.816,47.021,47.021,1425,0
+NLR.US,D,20210305,000000,47.075,47.587,47.075,47.587,1022,0
+NLR.US,D,20210308,000000,47.884,48.291,47.884,48.001,2180,0
+NLR.US,D,20210309,000000,48.943,49.06,48.747,48.933,2093,0
+NLR.US,D,20210310,000000,48.962,49.119,48.962,49.107,2321,0
+NLR.US,D,20210311,000000,49.795,49.962,49.746,49.766,5621,0
+NLR.US,D,20210312,000000,49.717,50.324,49.609,50.283,5200,0
+NLR.US,D,20210315,000000,50.658,51.311,50.658,51.311,9457,0
+NLR.US,D,20210316,000000,51.55,51.79,51.256,51.648,4046,0
+NLR.US,D,20210317,000000,51.354,51.526,50.609,51.526,2608,0
+NLR.US,D,20210318,000000,51.452,51.452,50.761,50.761,2400,0
+NLR.US,D,20210319,000000,50.854,51.128,50.854,51.079,3272,0
+NLR.US,D,20210322,000000,51.305,51.305,50.917,50.963,2094,0
+NLR.US,D,20210323,000000,50.775,50.824,50.472,50.608,3595,0
+NLR.US,D,20210324,000000,50.834,50.922,50.619,50.624,1429,0
+NLR.US,D,20210325,000000,50.782,51.388,50.782,51.388,2723,0
+NLR.US,D,20210326,000000,51.618,51.633,51.305,51.633,2811,0
+NLR.US,D,20210329,000000,51.628,51.942,51.189,51.608,7911,0
+NLR.US,D,20210330,000000,50.981,51.128,50.981,51.077,3460,0
+NLR.US,D,20210331,000000,51.412,51.412,51.368,51.369,552,0
+NLR.US,D,20210401,000000,51.265,51.458,51.265,51.458,805,0
+NLR.US,D,20210405,000000,51.648,52.304,51.608,52.275,2672,0
+NLR.US,D,20210406,000000,52.138,52.138,51.834,51.912,5041,0
+NLR.US,D,20210407,000000,52.5,52.5,52.154,52.196,1576,0
+NLR.US,D,20210408,000000,52.765,52.765,52.206,52.255,10527,0
+NLR.US,D,20210409,000000,52.451,52.451,52.138,52.187,3481,0
+NLR.US,D,20210412,000000,52.103,52.187,52,52.049,6323,0
+NLR.US,D,20210413,000000,52.167,52.382,51.942,52.292,1923,0
+NLR.US,D,20210414,000000,52.324,52.461,52.177,52.235,766,0
+NLR.US,D,20210415,000000,52.098,52.4,52.098,52.4,3903,0
+NLR.US,D,20210416,000000,52.726,52.726,52.397,52.618,2286,0
+NLR.US,D,20210419,000000,52.833,52.833,52.239,52.239,4468,0
+NLR.US,D,20210420,000000,51.951,52.383,51.951,52.337,2064,0
+NLR.US,D,20210421,000000,51.942,52.421,51.942,52.421,2751,0
+NLR.US,D,20210422,000000,52.432,52.432,52.085,52.085,2613,0
+NLR.US,D,20210423,000000,51.937,52.294,51.937,52.28,3951,0
+NLR.US,D,20210426,000000,52.628,52.628,51.971,52.079,10494,0
+NLR.US,D,20210427,000000,52.432,52.794,52.155,52.157,3866,0
+NLR.US,D,20210428,000000,52.324,52.411,52.091,52.346,2991,0
+NLR.US,D,20210429,000000,52.676,52.716,52.392,52.603,7362,0
+NLR.US,D,20210430,000000,52.588,52.588,52.387,52.437,2873,0
+NLR.US,D,20210503,000000,52.853,53.657,52.794,53.176,8372,0
+NLR.US,D,20210504,000000,53.382,53.382,52.696,52.912,4135,0
+NLR.US,D,20210505,000000,52.971,52.971,52.726,52.814,856,0
+NLR.US,D,20210506,000000,52.814,53.225,52.814,53.225,3050,0
+NLR.US,D,20210507,000000,53.578,54.225,53.578,54.083,6524,0
+NLR.US,D,20210510,000000,54.382,54.401,53.902,53.927,10043,0
+NLR.US,D,20210511,000000,53.608,53.608,53.323,53.521,1061,0
+NLR.US,D,20210512,000000,52.863,52.863,52.089,52.128,8371,0
+NLR.US,D,20210513,000000,52.329,53.142,52.285,52.907,10339,0
+NLR.US,D,20210514,000000,53.382,53.617,53.218,53.587,3892,0
+NLR.US,D,20210517,000000,53.656,53.656,53.402,53.568,5907,0
+NLR.US,D,20210518,000000,53.559,53.764,53.403,53.706,3033,0
+NLR.US,D,20210519,000000,53.343,53.343,52.755,53.065,1599,0
+NLR.US,D,20210520,000000,53.304,53.529,53.304,53.519,2789,0
+NLR.US,D,20210521,000000,53.519,53.627,53.345,53.561,1678,0
+NLR.US,D,20210524,000000,53.813,53.872,53.549,53.774,3246,0
+NLR.US,D,20210525,000000,53.225,53.862,53.085,53.085,4066,0
+NLR.US,D,20210526,000000,53.233,53.255,53.233,53.255,866,0
+NLR.US,D,20210527,000000,53.431,53.431,53.088,53.235,2126,0
+NLR.US,D,20210528,000000,53.5,53.5,53.235,53.373,1586,0
+NLR.US,D,20210601,000000,53.598,53.696,53.382,53.559,5317,0
+NLR.US,D,20210602,000000,53.862,53.862,53.447,53.745,4156,0
+NLR.US,D,20210603,000000,53.294,53.705,52.974,53.592,6466,0
+NLR.US,D,20210604,000000,53.921,53.921,53.725,53.902,2172,0
+NLR.US,D,20210607,000000,54.098,54.245,54.098,54.171,2507,0
+NLR.US,D,20210608,000000,54.166,54.166,53.725,54.039,6842,0
+NLR.US,D,20210609,000000,54.303,54.333,54.147,54.24,5429,0
+NLR.US,D,20210610,000000,54.25,54.588,54.08,54.382,2152,0
+NLR.US,D,20210611,000000,54.441,54.568,54.441,54.534,1896,0
+NLR.US,D,20210614,000000,54.441,54.441,54.079,54.165,3550,0
+NLR.US,D,20210615,000000,54.323,54.813,54.107,54.313,4360,0
+NLR.US,D,20210616,000000,54.419,54.46,53.676,53.676,5771,0
+NLR.US,D,20210617,000000,53.755,53.755,53.098,53.225,7254,0
+NLR.US,D,20210618,000000,52.961,52.961,52.089,52.089,3760,0
+NLR.US,D,20210621,000000,52.363,52.49,51.99,52.467,2307,0
+NLR.US,D,20210622,000000,52.422,52.422,52.245,52.314,1058,0
+NLR.US,D,20210623,000000,52.265,52.265,51.741,51.765,7074,0
+NLR.US,D,20210624,000000,51.902,51.969,51.902,51.969,545,0
+NLR.US,D,20210625,000000,52.196,52.275,52.089,52.246,1912,0
+NLR.US,D,20210628,000000,52.142,52.259,52.142,52.259,1651,0
+NLR.US,D,20210629,000000,51.961,52.177,51.568,51.568,2427,0
+NLR.US,D,20210630,000000,52.118,52.118,51.104,51.39,4933,0
+NLR.US,D,20210701,000000,51.403,51.902,51.403,51.838,22782,0
+NLR.US,D,20210702,000000,52.147,52.147,51.873,52.079,3161,0
+NLR.US,D,20210706,000000,52.059,52.059,51.55,51.697,7330,0
+NLR.US,D,20210707,000000,51.695,51.696,51.667,51.696,896,0
+NLR.US,D,20210708,000000,51.158,51.501,51.138,51.138,3665,0
+NLR.US,D,20210709,000000,51.677,51.746,51.393,51.717,1126,0
+NLR.US,D,20210712,000000,51.765,51.765,51.174,51.661,11509,0
+NLR.US,D,20210713,000000,51.746,51.746,51.001,51.07,4559,0
+NLR.US,D,20210714,000000,51.314,51.53,51.148,51.414,1788,0
+NLR.US,D,20210715,000000,51.471,51.716,51.256,51.55,6245,0
+NLR.US,D,20210716,000000,51.628,51.628,51.53,51.53,1191,0
+NLR.US,D,20210719,000000,51.344,51.344,50.339,50.339,2067,0
+NLR.US,D,20210720,000000,50.726,51.089,50.726,50.912,6298,0
+NLR.US,D,20210721,000000,50.962,51.05,50.962,51.05,902,0
+NLR.US,D,20210722,000000,51.011,51.065,50.999,51.008,2405,0
+NLR.US,D,20210723,000000,51.109,51.324,51.089,51.28,1334,0
+NLR.US,D,20210726,000000,51.256,51.256,50.909,50.991,5202,0
+NLR.US,D,20210727,000000,50.947,51.295,50.947,51.295,984,0
+NLR.US,D,20210728,000000,51.501,51.706,51.452,51.613,3581,0
+NLR.US,D,20210729,000000,51.569,51.775,51.52,51.697,2023,0
+NLR.US,D,20210730,000000,51.481,51.52,50.863,50.863,3266,0
+NLR.US,D,20210802,000000,51.158,51.334,51.158,51.265,2583,0
+NLR.US,D,20210803,000000,51.363,51.432,51.363,51.427,1005,0
+NLR.US,D,20210804,000000,50.723,50.791,50.723,50.791,486,0
+NLR.US,D,20210805,000000,50.775,51.111,50.775,51.111,8517,0
+NLR.US,D,20210806,000000,51.011,51.221,51.011,51.221,387,0
+NLR.US,D,20210809,000000,51.305,51.393,51.06,51.264,1958,0
+NLR.US,D,20210810,000000,51.246,51.576,51.246,51.576,1441,0
+NLR.US,D,20210811,000000,51.942,52.02,51.804,52.02,1340,0
+NLR.US,D,20210812,000000,51.746,51.942,51.746,51.799,1285,0
+NLR.US,D,20210813,000000,51.844,51.961,51.844,51.961,1275,0
+NLR.US,D,20210816,000000,51.942,52.002,51.942,52.002,1334,0
+NLR.US,D,20210817,000000,51.726,51.726,51.726,51.726,732,0
+NLR.US,D,20210818,000000,51.674,51.674,51.674,51.674,144,0
+NLR.US,D,20210819,000000,51.608,51.608,51.359,51.359,1159,0
+NLR.US,D,20210820,000000,50.854,52.177,50.854,52.177,2620,0
+NLR.US,D,20210823,000000,52.334,52.549,52.226,52.49,8093,0
+NLR.US,D,20210824,000000,52.451,52.504,52.363,52.504,1023,0
+NLR.US,D,20210825,000000,52.275,52.53,52.275,52.53,1316,0
+NLR.US,D,20210826,000000,52.324,52.338,52.131,52.176,3886,0
+NLR.US,D,20210827,000000,52.236,52.537,52.236,52.45,3255,0
+NLR.US,D,20210830,000000,52.765,52.765,52.402,52.598,1360,0
+NLR.US,D,20210831,000000,52.451,52.755,52.451,52.755,1414,0
+NLR.US,D,20210901,000000,53.168,53.343,53.168,53.343,619,0
+NLR.US,D,20210902,000000,53.345,53.963,53.345,53.963,11381,0
+NLR.US,D,20210903,000000,54.098,54.173,53.933,54.098,2832,0
+NLR.US,D,20210907,000000,54,54,53.529,53.784,1323,0
+NLR.US,D,20210908,000000,53.951,54.049,53.951,54.049,2588,0
+NLR.US,D,20210909,000000,54.289,54.392,54.257,54.318,2240,0
+NLR.US,D,20210910,000000,54.284,54.588,53.921,54.244,4257,0
+NLR.US,D,20210913,000000,54.94,55.058,54.588,54.874,5667,0
+NLR.US,D,20210914,000000,55.127,55.127,54.313,54.431,3317,0
+NLR.US,D,20210915,000000,54.784,54.802,54.441,54.802,6123,0
+NLR.US,D,20210916,000000,54.539,54.646,54.285,54.471,5539,0
+NLR.US,D,20210917,000000,54.392,54.392,53.471,53.471,3779,0
+NLR.US,D,20210920,000000,50.364,52.637,49.05,52.52,4738,0
+NLR.US,D,20210921,000000,53.363,53.363,52.677,52.735,2549,0
+NLR.US,D,20210922,000000,53.029,53.265,52.755,52.808,1857,0
+NLR.US,D,20210923,000000,53.461,53.461,53.024,53.025,2404,0
+NLR.US,D,20210924,000000,53.127,53.127,52.277,52.277,4712,0
+NLR.US,D,20210927,000000,52.265,52.755,52.265,52.755,1412,0
+NLR.US,D,20210928,000000,52.432,52.579,51.966,52.052,6888,0
+NLR.US,D,20210929,000000,52.441,53.088,52.206,52.285,4407,0
+NLR.US,D,20210930,000000,52.402,52.432,51.853,51.949,7314,0
+NLR.US,D,20211001,000000,52.706,52.716,52.236,52.53,8719,0
+NLR.US,D,20211004,000000,52.657,55.489,52.657,53.168,10304,0
+NLR.US,D,20211005,000000,53.5,53.784,53.5,53.711,2073,0
+NLR.US,D,20211006,000000,53.47,53.889,53.118,53.889,1923,0
+NLR.US,D,20211007,000000,53.892,54.117,53.852,53.852,3725,0
+NLR.US,D,20211008,000000,53.725,53.725,53.129,53.129,1885,0
+NLR.US,D,20211011,000000,53.294,53.294,52.784,52.784,2118,0
+NLR.US,D,20211012,000000,52.873,53.731,52.873,53.731,9169,0
+NLR.US,D,20211013,000000,54.401,54.735,53.647,54.632,6524,0
+NLR.US,D,20211014,000000,54.931,55.127,54.45,54.828,4561,0
+NLR.US,D,20211015,000000,54.989,54.989,54.47,54.565,3966,0
+NLR.US,D,20211018,000000,54.646,54.931,54.45,54.686,6863,0
+NLR.US,D,20211019,000000,55.027,55.176,54.952,55.176,3968,0
+NLR.US,D,20211020,000000,55.352,55.96,55.352,55.878,24598,0
+NLR.US,D,20211021,000000,55.95,56.126,55.705,55.708,11744,0
+NLR.US,D,20211022,000000,55.675,56.322,55.514,55.705,30489,0
+NLR.US,D,20211025,000000,56.018,56.254,55.821,55.821,7820,0
+NLR.US,D,20211026,000000,55.862,56.097,54.95,55.733,13744,0
+NLR.US,D,20211027,000000,55.519,55.563,55.078,55.078,2138,0
+NLR.US,D,20211028,000000,55.146,55.146,54.784,55.019,3608,0
+NLR.US,D,20211029,000000,55.009,55.009,53.5,54.362,6826,0
+NLR.US,D,20211101,000000,54.813,54.97,54.656,54.836,4925,0
+NLR.US,D,20211102,000000,54.999,54.999,54.404,54.568,4846,0
+NLR.US,D,20211103,000000,54.96,55.548,54.96,55.548,2116,0
+NLR.US,D,20211104,000000,55.999,55.999,55.215,55.453,7199,0
+NLR.US,D,20211105,000000,55.734,55.734,55.372,55.559,4786,0
+NLR.US,D,20211108,000000,56.009,56.009,55.45,55.685,8795,0
+NLR.US,D,20211109,000000,55.92,55.92,55.435,55.911,6871,0
+NLR.US,D,20211110,000000,55.793,55.862,55.225,55.342,11966,0
+NLR.US,D,20211111,000000,55.499,55.499,55.117,55.391,3963,0
+NLR.US,D,20211112,000000,55.666,55.891,55.166,55.166,9254,0
+NLR.US,D,20211115,000000,55.803,55.803,55.185,55.365,6149,0
+NLR.US,D,20211116,000000,55.744,55.744,55.038,55.058,6833,0
+NLR.US,D,20211117,000000,54.911,55.127,54.588,54.833,4162,0
+NLR.US,D,20211118,000000,54.882,54.882,54.401,54.676,5771,0
+NLR.US,D,20211119,000000,54.597,54.597,54.059,54.083,6543,0
+NLR.US,D,20211122,000000,54.294,54.441,53.902,53.96,6729,0
+NLR.US,D,20211123,000000,53.98,54.558,53.98,54.48,5490,0
+NLR.US,D,20211124,000000,54.323,54.646,54.323,54.646,1898,0
+NLR.US,D,20211126,000000,54.215,54.215,53.392,53.5,2889,0
+NLR.US,D,20211129,000000,54.245,54.245,53.745,54.127,6837,0
+NLR.US,D,20211130,000000,54.166,54.166,52.363,52.76,8044,0
+NLR.US,D,20211201,000000,53.666,54.793,52.377,52.377,9346,0
+NLR.US,D,20211202,000000,52.412,53.363,52.412,53.108,3413,0
+NLR.US,D,20211203,000000,53.181,53.181,52.51,52.782,1613,0
+NLR.US,D,20211206,000000,53.196,53.882,53.02,53.623,3569,0
+NLR.US,D,20211207,000000,54.127,54.401,54.127,54.397,1821,0
+NLR.US,D,20211208,000000,54.392,54.597,54.294,54.509,2332,0
+NLR.US,D,20211209,000000,54.294,54.294,54.078,54.226,2487,0
+NLR.US,D,20211210,000000,54.568,54.568,53.911,53.95,3863,0
+NLR.US,D,20211213,000000,53.911,53.98,53.559,53.813,4416,0
+NLR.US,D,20211214,000000,53.598,53.598,53.257,53.348,2528,0
+NLR.US,D,20211215,000000,53.794,54.462,53.559,54.462,2057,0
+NLR.US,D,20211216,000000,54.715,54.715,54.049,54.126,5908,0
+NLR.US,D,20211217,000000,54.107,54.107,53.255,53.49,5645,0
+NLR.US,D,20211220,000000,53.06,53.36,52.402,53.17,19515,0
+NLR.US,D,20211221,000000,53.64,54.02,53.64,53.9134,1631,0
+NLR.US,D,20211222,000000,54.03,54.12,53.87,54.105,1601,0
+NLR.US,D,20211223,000000,54,54.2703,54,54.2703,1090,0
+NLR.US,D,20211227,000000,54.6,54.63,54.27,54.63,3209,0
+NLR.US,D,20211228,000000,54.71,54.9,54.631,54.7509,5579,0
+NLR.US,D,20211229,000000,54.6822,54.8141,54.6822,54.8141,3212,0
+NLR.US,D,20211230,000000,54.74,55,54.65,54.7184,3568,0
+NLR.US,D,20211231,000000,54.85,54.85,54.7771,54.7771,614,0
+NLR.US,D,20220103,000000,55.26,55.55,54.9601,55.132,3055,0
+NLR.US,D,20220104,000000,55.42,55.93,55.38,55.499,7679,0
+NLR.US,D,20220105,000000,55.8,56.22,55.16,55.1858,9578,0
+NLR.US,D,20220106,000000,55.56,55.56,54.37,54.4572,8776,0
+NLR.US,D,20220107,000000,54.62,55.102,54.27,55.102,5358,0
+NLR.US,D,20220110,000000,55.2,55.2,54.5149,54.7222,4108,0
+NLR.US,D,20220111,000000,55.21,55.4,54.56,54.81,5404,0
+NLR.US,D,20220112,000000,55.06,55.0601,54.66,55.0547,2423,0
+NLR.US,D,20220113,000000,55.14,55.3499,54.84,54.84,10048,0
+NLR.US,D,20220114,000000,54.22,54.51,53.97,54.4891,5073,0
+NLR.US,D,20220118,000000,54.4,54.56,53.5,53.5563,12913,0
+NLR.US,D,20220119,000000,53.7,54.19,53.7,54.005,6498,0
+NLR.US,D,20220120,000000,54.28,54.54,53.7525,53.7525,5346,0
+NLR.US,D,20220121,000000,53.57,53.68,53.1475,53.1475,2875,0
+NLR.US,D,20220124,000000,52.58,52.65,51.59,52.65,4078,0
+NLR.US,D,20220125,000000,52.18,52.77,51.99,52.4975,2949,0
+NLR.US,D,20220126,000000,53.31,53.31,51.9492,51.9492,2074,0
+NLR.US,D,20220127,000000,51.97,52.4,51.78,51.9382,1999,0
+NLR.US,D,20220128,000000,51.98,52.5388,51.915,52.5388,1542,0
+NLR.US,D,20220131,000000,52.5,53.1644,52.481,53.1644,7100,0
+NLR.US,D,20220201,000000,52.89,53.0928,52.76,53.0928,16133,0
+NLR.US,D,20220202,000000,53.25,54.69,53.25,53.79,2860,0
+NLR.US,D,20220203,000000,53.24,53.69,53.24,53.3884,3671,0
+NLR.US,D,20220204,000000,53.15,53.56,53.1,53.555,3254,0
+NLR.US,D,20220207,000000,53.75,53.9,53.44,53.5358,3226,0
+NLR.US,D,20220208,000000,53.72,54.13,53.72,53.83,3110,0
+NLR.US,D,20220209,000000,54.67,55.2,54.67,55.2,70145,0
+NLR.US,D,20220210,000000,54.52,54.86,53.5999,53.5999,15222,0
+NLR.US,D,20220211,000000,53.83,54.18,53.3,53.3802,4161,0
+NLR.US,D,20220214,000000,53.53,53.53,52.75,52.8455,2241,0
+NLR.US,D,20220215,000000,53.52,53.52,53.265,53.265,1833,0
+NLR.US,D,20220216,000000,53.32,53.8,53.27,53.4435,3362,0
+NLR.US,D,20220217,000000,53.37,53.55,52.8527,52.9065,3341,0
+NLR.US,D,20220218,000000,53.3,53.3,52.44,52.56,1728,0
+NLR.US,D,20220222,000000,52.22,53.18,52.22,52.4028,3332,0
+NLR.US,D,20220223,000000,52.52,52.52,51.822,51.822,1798,0
+NLR.US,D,20220224,000000,51.37,52.2518,50.8356,52.2518,11214,0
+NLR.US,D,20220225,000000,52.92,53.63,52.597,53.63,4563,0
+NLR.US,D,20220228,000000,53.75,54.41,53.66,54.0334,11274,0
+NLR.US,D,20220301,000000,54.44,54.6299,53.06,53.64,10361,0
+NLR.US,D,20220302,000000,53.58,54.3,53.58,54.17,4143,0
+NLR.US,D,20220303,000000,54.41,54.99,53.75,54.12,17092,0
+NLR.US,D,20220304,000000,53.16,53.89,52.86,53.7625,14011,0
+NLR.US,D,20220307,000000,54.67,54.67,53.6601,54.25,14139,0
+NLR.US,D,20220308,000000,54.19,54.74,53.67,54.19,11145,0
+NLR.US,D,20220309,000000,55.26,55.49,54.3626,55.1503,7127,0
+NLR.US,D,20220310,000000,55.25,55.25,54.46,55.0515,8837,0
+NLR.US,D,20220311,000000,55.53,55.53,54.68,54.68,7271,0
+NLR.US,D,20220314,000000,54.7,54.875,54.03,54.2044,24651,0
+NLR.US,D,20220315,000000,54.64,54.734,53.9001,54.65,7679,0
+NLR.US,D,20220316,000000,55.02,55.4799,54.4545,54.9,7623,0
+NLR.US,D,20220317,000000,55.26,56.21,55.101,56.14,13342,0
+NLR.US,D,20220318,000000,56.04,56.04,55.3001,55.805,4223,0
+NLR.US,D,20220321,000000,55.47,55.99,55.19,55.405,7891,0
+NLR.US,D,20220322,000000,56.32,56.41,55.35,56.29,20185,0
+NLR.US,D,20220323,000000,55.95,55.95,55.5964,55.6128,5581,0
+NLR.US,D,20220324,000000,55.78,55.91,55.41,55.91,4449,0
+NLR.US,D,20220325,000000,55.95,56.14,55.8,56.12,6872,0
+NLR.US,D,20220328,000000,56.2,56.2,55.69,56.0214,4980,0
+NLR.US,D,20220329,000000,56.44,56.83,56.29,56.83,3270,0
+NLR.US,D,20220330,000000,57,57.58,57,57.15,10832,0
+NLR.US,D,20220331,000000,57.4,57.575,56.83,56.83,4320,0
+NLR.US,D,20220401,000000,57.12,57.5634,56.38,57.5634,12448,0
+NLR.US,D,20220404,000000,57.75,57.75,56.9013,57.2626,7669,0
+NLR.US,D,20220405,000000,57.46,57.9,56.934,57.114,8061,0
+NLR.US,D,20220406,000000,56.81,58.32,56.81,57.4498,5794,0
+NLR.US,D,20220407,000000,57.5,58.42,57.5,58.24,10855,0
+NLR.US,D,20220408,000000,58.84,59.14,58.24,58.9809,11908,0
+NLR.US,D,20220411,000000,59.13,59.9553,58.0901,58.2736,7581,0
+NLR.US,D,20220412,000000,58.37,58.52,58.3301,58.3797,4415,0
+NLR.US,D,20220413,000000,59.26,59.42,58.9674,59.2795,6568,0
+NLR.US,D,20220414,000000,59.51,59.51,59.0989,59.16,5232,0
+NLR.US,D,20220418,000000,59.09,59.09,58.4901,58.5043,6094,0
+NLR.US,D,20220419,000000,58.41,58.929,58.41,58.8196,2536,0
+NLR.US,D,20220420,000000,59.23,59.71,59.15,59.4555,5952,0
+NLR.US,D,20220421,000000,59.97,59.97,57.79,57.8698,10058,0
+NLR.US,D,20220422,000000,57.98,58.24,57.23,57.23,7362,0
+NLR.US,D,20220425,000000,57.11,57.11,55.8601,56.63,9546,0
+NLR.US,D,20220426,000000,56.69,56.69,55.8254,55.8254,2387,0
+NLR.US,D,20220427,000000,56.49,56.49,55.75,55.83,10348,0
+NLR.US,D,20220428,000000,56.06,56.53,55.28,56.4733,34801,0
+NLR.US,D,20220429,000000,56.17,56.73,55.17,55.21,14485,0
+NLR.US,D,20220502,000000,55.32,55.32,53.94,54.7552,47848,0
+NLR.US,D,20220503,000000,55,55.62,55,55.2292,2916,0
+NLR.US,D,20220504,000000,55.67,56.49,55.01,56.359,2885,0
+NLR.US,D,20220505,000000,55.6002,55.64,54.92,55,2447,0
+NLR.US,D,20220506,000000,55.24,55.24,54.66,55.0276,2176,0
+NLR.US,D,20220509,000000,54.47,54.47,53.6544,53.6544,2411,0
+NLR.US,D,20220510,000000,54.28,54.51,53.015,53.44,3978,0
+NLR.US,D,20220511,000000,53.43,54.3805,53.43,53.5202,6945,0
+NLR.US,D,20220512,000000,53.1,53.3,52.3943,52.7895,4098,0
+NLR.US,D,20220513,000000,53.67,54.47,53.67,54.27,2302,0
+NLR.US,D,20220516,000000,54.22,54.91,54.22,54.5903,1713,0
+NLR.US,D,20220517,000000,54.868,55.67,54.868,55.67,4236,0
+NLR.US,D,20220518,000000,55.5404,55.595,54.395,54.65,2594,0
+NLR.US,D,20220519,000000,54.74,55.41,54.71,55.3091,7727,0
+NLR.US,D,20220520,000000,55.65,55.65,54.612,55.51,6674,0
+NLR.US,D,20220523,000000,55.54,56.06,55.5149,55.98,9424,0
+NLR.US,D,20220524,000000,55.42,56.07,55,55.94,3812,0
+NLR.US,D,20220525,000000,56.2,56.4999,56.2,56.47,1388,0
+NLR.US,D,20220526,000000,56.99,57.088,56.93,56.961,2332,0
+NLR.US,D,20220527,000000,56.8768,57.51,56.8201,57.5085,6234,0
+NLR.US,D,20220531,000000,57.26,57.26,56.5705,56.6015,4089,0
+NLR.US,D,20220601,000000,56.77,56.77,56,56.1751,2941,0
+NLR.US,D,20220602,000000,56.42,57.23,56.194,57.23,3488,0
+NLR.US,D,20220603,000000,57.01,57.01,56.75,56.7831,1770,0
+NLR.US,D,20220606,000000,57.13,57.13,56.7219,56.9008,3408,0
+NLR.US,D,20220607,000000,56.7,57.8,56.425,57.8,4029,0
+NLR.US,D,20220608,000000,57.97,57.97,56.8,56.9074,6193,0
+NLR.US,D,20220609,000000,56.78,56.91,55.78,55.78,3373,0
+NLR.US,D,20220610,000000,55,55,54.7515,54.9436,1648,0
+NLR.US,D,20220613,000000,54.21,54.21,52.505,52.5057,11263,0
+NLR.US,D,20220614,000000,52.5,52.5,51.21,51.3812,6638,0
+NLR.US,D,20220615,000000,52.4,52.4,51.72,52.17,4989,0
+NLR.US,D,20220616,000000,51.56,51.56,50.78,51.13,8381,0
+NLR.US,D,20220617,000000,51.25,51.67,50.35,50.7151,5227,0
+NLR.US,D,20220621,000000,51.18,51.4382,51.1401,51.3606,2593,0
+NLR.US,D,20220622,000000,50.87,51.47,50.85,51.2345,9854,0
+NLR.US,D,20220623,000000,51.18,51.46,50.8,51.3018,2669,0
+NLR.US,D,20220624,000000,51.79,52.98,51.79,52.8416,3427,0
+NLR.US,D,20220627,000000,52.87,52.87,52.53,52.69,6342,0
+NLR.US,D,20220628,000000,53.08,53.765,52.6414,52.6414,7011,0
+NLR.US,D,20220629,000000,52.84,52.84,52.15,52.3954,2914,0
+NLR.US,D,20220630,000000,51.79,52.49,51.63,52.2545,3773,0
+NLR.US,D,20220701,000000,52.55,53.3882,52.425,53.3882,2948,0
+NLR.US,D,20220705,000000,53.72,53.72,51.41,51.79,6910,0
+NLR.US,D,20220706,000000,51.47,51.9201,51.47,51.9201,2796,0
+NLR.US,D,20220707,000000,52.3,52.83,52.3,52.63,4444,0
+NLR.US,D,20220708,000000,52.77,53.14,52.67,53.031,2705,0
+NLR.US,D,20220711,000000,52.29,52.5542,52.23,52.53,1187,0
+NLR.US,D,20220712,000000,52.62,52.62,52.6,52.6,1404,0
+NLR.US,D,20220713,000000,52.31,53.11,52.31,52.6898,12152,0
+NLR.US,D,20220714,000000,52.02,52.5409,51.76,52.5409,5669,0
+NLR.US,D,20220715,000000,53.11,53.11,52.01,52.4923,4831,0
+NLR.US,D,20220718,000000,53.01,53.18,52.3,52.46,15288,0
+NLR.US,D,20220719,000000,52.94,53.545,52.94,53.5447,10310,0
+NLR.US,D,20220720,000000,53.64,53.64,52.9,53.0072,5456,0
+NLR.US,D,20220721,000000,52.5,52.95,52.5,52.95,3796,0
+NLR.US,D,20220722,000000,52.97,52.97,52.25,52.48,5342,0
+NLR.US,D,20220725,000000,52.43,52.65,52.18,52.65,2795,0
+NLR.US,D,20220726,000000,52.39,52.91,52.39,52.7271,5606,0
+NLR.US,D,20220727,000000,53.29,53.7028,53.16,53.7028,3498,0
+NLR.US,D,20220728,000000,54.77,55.1152,54.215,55.1152,2546,0
+NLR.US,D,20220729,000000,55,55.6875,55,55.585,5453,0
+NLR.US,D,20220801,000000,55.13,55.585,54.9646,55.0949,4121,0
+NLR.US,D,20220802,000000,55.2,55.2,54.7322,54.7322,1235,0
+NLR.US,D,20220803,000000,55.26,55.26,54.826,55.1843,7659,0
+NLR.US,D,20220804,000000,54.88,55.32,54.88,55.06,6286,0
+NLR.US,D,20220805,000000,54.84,55.3551,54.84,55.3551,4055,0
+NLR.US,D,20220808,000000,56.06,56.12,55.58,55.77,7284,0
+NLR.US,D,20220809,000000,55.79,55.89,55.6452,55.6452,6622,0
+NLR.US,D,20220810,000000,56.34,56.34,56.0601,56.3374,36068,0
+NLR.US,D,20220811,000000,56.578,56.85,56.3135,56.3135,10343,0
+NLR.US,D,20220812,000000,56.64,57.14,56.64,57.0452,7322,0
+NLR.US,D,20220815,000000,56.74,57.11,56.63,57.11,2689,0
+NLR.US,D,20220816,000000,57.2,57.49,57.1,57.45,8990,0
+NLR.US,D,20220817,000000,57.19,57.19,56.5341,56.6279,1408,0
+NLR.US,D,20220818,000000,56.88,56.92,56.56,56.6207,6177,0
+NLR.US,D,20220819,000000,56.48,56.48,55.8,55.9417,3494,0
+NLR.US,D,20220822,000000,55.87,55.87,54.96,55.21,5418,0
+NLR.US,D,20220823,000000,55.28,55.64,55.25,55.35,3655,0
+NLR.US,D,20220824,000000,55.61,56.75,55.61,56.529,12885,0
+NLR.US,D,20220825,000000,57,57.16,56.55,57.1496,11074,0
+NLR.US,D,20220826,000000,57.15,57.15,55.94,56.0051,3911,0
+NLR.US,D,20220829,000000,55.85,57.39,55.85,57.125,8439,0
+NLR.US,D,20220830,000000,57.54,57.54,56.26,56.58,10829,0
+NLR.US,D,20220831,000000,56.47,56.47,56.36,56.3718,5170,0
+NLR.US,D,20220901,000000,56,56,55.5046,55.9024,2125,0
+NLR.US,D,20220902,000000,56.2,56.32,55.28,55.28,5288,0
+NLR.US,D,20220906,000000,56.3,56.3,55.0438,55.09,10270,0
+NLR.US,D,20220907,000000,55.27,56.538,55.27,56.5161,6616,0
+NLR.US,D,20220908,000000,56.35,57.265,56.2611,56.8925,22658,0
+NLR.US,D,20220909,000000,57.46,57.488,57.19,57.4069,5384,0
+NLR.US,D,20220912,000000,57.81,57.95,57.39,57.9025,5277,0
+NLR.US,D,20220913,000000,57.37,57.37,56.1779,56.2161,7094,0
+NLR.US,D,20220914,000000,56.33,57.01,56.33,56.8149,7403,0
+NLR.US,D,20220915,000000,56.51,56.54,55.74,55.9557,4851,0
+NLR.US,D,20220916,000000,55.72,55.85,55.415,55.6866,6448,0
+NLR.US,D,20220919,000000,55.47,56.24,55.47,56.17,6813,0
+NLR.US,D,20220920,000000,55.94,56.52,55.765,56.2,23303,0
+NLR.US,D,20220921,000000,55.99,56.18,55.1334,55.1334,2184,0
+NLR.US,D,20220922,000000,55.81,55.81,55,55.1141,11342,0
+NLR.US,D,20220923,000000,55.04,55.04,52.66,52.95,32198,0
+NLR.US,D,20220926,000000,53,53,52.06,52.4415,8036,0
+NLR.US,D,20220927,000000,52.63,53.07,52.01,52.24,12258,0
+NLR.US,D,20220928,000000,52.09,53.71,52.09,53.5533,10750,0
+NLR.US,D,20220929,000000,52.87,52.87,51.88,52.1239,4019,0
+NLR.US,D,20220930,000000,52.1,52.33,51.55,51.65,8247,0
+NLR.US,D,20221003,000000,52.72,53.53,52.34,53.53,5608,0
+NLR.US,D,20221004,000000,54.3,54.82,54.1733,54.82,9039,0
+NLR.US,D,20221005,000000,53.85,54.73,53.25,54.4324,3925,0
+NLR.US,D,20221006,000000,53.5,53.81,53.3741,53.3741,5390,0
+NLR.US,D,20221007,000000,52.6,52.75,52.3132,52.3132,1791,0
+NLR.US,D,20221010,000000,52.41,52.41,51.21,51.3031,5087,0
+NLR.US,D,20221011,000000,51.19,51.86,50.85,51.09,8989,0
+NLR.US,D,20221012,000000,50.67,50.67,49.94,50.0639,10986,0
+NLR.US,D,20221013,000000,49.66,51.1835,48.2317,51.1835,5156,0
+NLR.US,D,20221014,000000,51.0883,51.0883,49.8546,49.8546,2881,0
+NLR.US,D,20221017,000000,50.77,51.675,50.77,51.52,6973,0
+NLR.US,D,20221018,000000,52.21,52.22,51.69,51.8821,3582,0
+NLR.US,D,20221019,000000,51.475,51.81,51.325,51.3872,3257,0
+NLR.US,D,20221020,000000,51.66,52.18,51.25,51.3852,39004,0
+NLR.US,D,20221021,000000,51.38,52.725,51.24,52.6566,10478,0
+NLR.US,D,20221024,000000,52.48,52.56,52.09,52.42,3594,0
+NLR.US,D,20221025,000000,52.55,53.34,52.55,53.3162,2548,0
+NLR.US,D,20221026,000000,53.58,54.03,53.58,53.7811,4609,0
+NLR.US,D,20221027,000000,54.02,54.16,53.6544,53.6544,3356,0
+NLR.US,D,20221028,000000,53.7,54.404,53.7,54.404,1312,0
+NLR.US,D,20221031,000000,54.05,54.43,53.6,53.7334,11938,0
+NLR.US,D,20221101,000000,54.55,54.55,54.14,54.1418,7050,0
+NLR.US,D,20221102,000000,53.44,54.39,53.13,53.154,3692,0
+NLR.US,D,20221103,000000,53.6473,53.6473,53.0276,53.0276,2716,0
+NLR.US,D,20221104,000000,54.44,54.44,53.43,54.0542,4487,0
+NLR.US,D,20221107,000000,54.52,54.52,53.7501,54.1182,3342,0
+NLR.US,D,20221108,000000,53.89,54.75,53.89,54.3667,6229,0
+NLR.US,D,20221109,000000,54.1,54.3,53.3715,53.3715,2964,0
+NLR.US,D,20221110,000000,55,55.5513,54.91,55.5513,2233,0
+NLR.US,D,20221111,000000,55.81,56.24,55.53,56.1544,4344,0
+NLR.US,D,20221114,000000,55.88,56.03,55.6499,55.6499,2488,0
+NLR.US,D,20221115,000000,56.09,56.1,55.435,55.7928,5446,0
+NLR.US,D,20221116,000000,55.84,55.84,55.4633,55.4633,1328,0
+NLR.US,D,20221117,000000,54.66,54.69,53.98,54.6696,3946,0
+NLR.US,D,20221118,000000,55.06,55.2193,54.73,55.2193,3740,0
+NLR.US,D,20221121,000000,54.7342,54.92,54.61,54.8448,2509,0
+NLR.US,D,20221122,000000,55.31,55.5765,55.12,55.5765,5397,0
+NLR.US,D,20221123,000000,55.66,56.12,55.5858,56.12,3301,0
+NLR.US,D,20221125,000000,56.25,56.3952,56.25,56.315,826,0
+NLR.US,D,20221128,000000,56.24,56.24,55.3333,55.3333,2447,0
+NLR.US,D,20221129,000000,55.33,55.49,55.3,55.4212,2077,0
+NLR.US,D,20221130,000000,55.96,57.1,55.7,57.018,5248,0
+NLR.US,D,20221201,000000,57.4,57.4,56.8534,56.8534,907,0
+NLR.US,D,20221202,000000,56.6,56.765,56.43,56.75,3580,0
+NLR.US,D,20221205,000000,56.77,56.77,55.4,55.4292,4092,0
+NLR.US,D,20221206,000000,55.3599,55.3599,54.775,54.9716,2718,0
+NLR.US,D,20221207,000000,55.18,55.18,54.8,54.87,2346,0
+NLR.US,D,20221208,000000,54.93,55.07,54.93,54.9651,2232,0
+NLR.US,D,20221209,000000,55.3637,55.3637,55.0527,55.0527,999,0
+NLR.US,D,20221212,000000,55.275,55.65,55.275,55.6211,5403,0
+NLR.US,D,20221213,000000,56.65,56.86,55.63,55.8,16390,0
+NLR.US,D,20221214,000000,56.06,56.1,55.7691,55.7691,2502,0
+NLR.US,D,20221215,000000,55.35,55.35,54.851,54.9482,2491,0
+NLR.US,D,20221216,000000,54.73,54.73,54.26,54.61,9330,0
+NLR.US,D,20221219,000000,54.01,54.25,52.97,53.21,8679,0
+NLR.US,D,20221220,000000,53.32,53.7125,53.32,53.48,2643,0
+NLR.US,D,20221221,000000,54.13,54.43,54.13,54.3843,3402,0
+NLR.US,D,20221222,000000,54.34,54.34,53.37,53.9874,2850,0
+NLR.US,D,20221223,000000,54.37,54.539,54.0901,54.539,2046,0
+NLR.US,D,20221227,000000,54.75,56.49,54.75,55.0388,15085,0
+NLR.US,D,20221228,000000,54.5101,54.705,54.3748,54.3748,2297,0
+NLR.US,D,20221229,000000,55,55.2,55,55.1138,1646,0
+NLR.US,D,20221230,000000,55.13,55.13,54.62,54.8911,5747,0
+NLR.US,D,20230103,000000,55.25,55.25,54.5,54.662,3134,0
+NLR.US,D,20230104,000000,54.87,55,54.7201,54.852,2907,0
+NLR.US,D,20230105,000000,54.84,54.84,54.23,54.2372,2372,0
+NLR.US,D,20230106,000000,54.71,55.75,54.71,55.72,2360,0
+NLR.US,D,20230109,000000,56.3,56.4,56.05,56.2301,2062,0
+NLR.US,D,20230110,000000,56.44,56.475,56.44,56.475,1356,0
+NLR.US,D,20230111,000000,56.71,56.71,56.4,56.631,2903,0
+NLR.US,D,20230112,000000,56.3912,56.93,56.3912,56.75,1805,0
+NLR.US,D,20230113,000000,56.54,56.8216,55.87,56.8216,3053,0
+NLR.US,D,20230117,000000,56.87,56.87,56.3201,56.435,9963,0
+NLR.US,D,20230118,000000,56.66,56.66,55.55,55.55,2280,0
+NLR.US,D,20230119,000000,55.4001,55.96,55.4001,55.9042,2034,0
+NLR.US,D,20230120,000000,56.47,56.7638,56.3,56.7638,2622,0
+NLR.US,D,20230123,000000,56.9,57.455,56.9,57.2845,4965,0
+NLR.US,D,20230124,000000,57.14,57.54,57.0699,57.5211,1501,0
+NLR.US,D,20230125,000000,57.27,57.7,57.26,57.7,3170,0
+NLR.US,D,20230126,000000,57.735,57.735,57.3,57.5332,1820,0
+NLR.US,D,20230127,000000,57.64,58.49,57.64,58.1374,7657,0
+NLR.US,D,20230130,000000,58.14,58.7,58.0371,58.0371,4194,0
+NLR.US,D,20230131,000000,58.24,58.24,57.63,58.109,14157,0
+NLR.US,D,20230201,000000,58.24,59,57.68,58.91,7811,0
+NLR.US,D,20230202,000000,58.91,59.05,58.34,58.47,4166,0
+NLR.US,D,20230203,000000,58.25,58.25,56.83,57.1009,7137,0
+NLR.US,D,20230206,000000,57.12,58.2,56.37,56.8239,5645,0
+NLR.US,D,20230207,000000,56.48,57.3866,55.41,57.3866,6651,0
+NLR.US,D,20230208,000000,56.795,56.8,56.5404,56.5404,1227,0
+NLR.US,D,20230209,000000,57.51,57.52,56.9476,56.9476,1462,0
+NLR.US,D,20230210,000000,57.11,57.63,57.11,57.5195,2765,0
+NLR.US,D,20230213,000000,57.81,57.81,57.41,57.6271,10399,0
+NLR.US,D,20230214,000000,57.3,58,57.3,57.84,2316,0
+NLR.US,D,20230215,000000,57.78,58.23,57.525,58.223,7222,0
+NLR.US,D,20230216,000000,57.68,58.06,57.47,57.5733,2372,0
+NLR.US,D,20230217,000000,57.13,57.5399,56.92,57.3792,4371,0
+NLR.US,D,20230221,000000,56.78,56.78,55.7453,55.7928,12656,0
+NLR.US,D,20230222,000000,55.548,55.6001,55.38,55.41,1454,0
+NLR.US,D,20230223,000000,55.7999,55.7999,55.41,55.61,3456,0
+NLR.US,D,20230224,000000,55.11,55.73,55.11,55.5971,10034,0
+NLR.US,D,20230227,000000,55.89,56.0625,55.67,55.67,17884,0
+NLR.US,D,20230228,000000,55.46,55.59,55.3001,55.3301,3295,0
+NLR.US,D,20230301,000000,55.29,55.42,55.1,55.3506,2546,0
+NLR.US,D,20230302,000000,55.23,55.71,55.23,55.71,4254,0
+NLR.US,D,20230303,000000,55.95,56.64,55.68,56.6385,6063,0
+NLR.US,D,20230306,000000,56.58,56.58,55.86,55.86,8290,0
+NLR.US,D,20230307,000000,55.44,55.4718,54.41,54.5463,7195,0
+NLR.US,D,20230308,000000,54.413,54.6771,54.413,54.6771,1253,0
+NLR.US,D,20230309,000000,54.67,55.02,54.34,54.3551,4654,0
+NLR.US,D,20230310,000000,54.3,54.33,53.34,53.6496,5789,0
+NLR.US,D,20230313,000000,53.21,54.28,53.21,53.8341,3106,0
+NLR.US,D,20230314,000000,54.4,54.99,53.8,54.0201,9550,0
+NLR.US,D,20230315,000000,53.44,53.44,52.5638,53.1035,7146,0
+NLR.US,D,20230316,000000,53,53.79,53,53.7222,6068,0
+NLR.US,D,20230317,000000,53.44,53.635,53.0629,53.54,6823,0
+NLR.US,D,20230320,000000,53.66,54.17,53.66,53.8061,2646,0
+NLR.US,D,20230321,000000,54.56,54.56,54,54.1894,5109,0
+NLR.US,D,20230322,000000,54.11,54.11,53.3,53.3,3639,0
+NLR.US,D,20230323,000000,53.38,53.64,52.01,52.4912,11633,0
+NLR.US,D,20230324,000000,51.73,52.665,51.73,52.29,1811,0
+NLR.US,D,20230327,000000,52.85,53.01,52.57,52.8068,6127,0
+NLR.US,D,20230328,000000,53.1,53.69,53.1,53.554,4632,0
+NLR.US,D,20230329,000000,54.11,54.44,54.11,54.335,2672,0
+NLR.US,D,20230330,000000,54.8,55.44,54.8,55.2082,3625,0
+NLR.US,D,20230331,000000,55.43,55.59,55.3906,55.5593,3064,0
+NLR.US,D,20230403,000000,56.08,56.08,55.59,55.7029,4064,0
+NLR.US,D,20230404,000000,55.6,55.6,54.8,54.87,7315,0
+NLR.US,D,20230405,000000,54.72,54.72,54.5103,54.5103,739,0
+NLR.US,D,20230406,000000,54.38,54.765,54.01,54.73,2528,0
+NLR.US,D,20230410,000000,54.73,54.9433,54.48,54.9433,9479,0
+NLR.US,D,20230411,000000,55.31,55.85,55.31,55.575,3019,0
+NLR.US,D,20230412,000000,56.08,56.08,55.59,55.77,2380,0
+NLR.US,D,20230413,000000,56,56.84,56,56.6471,7135,0
+NLR.US,D,20230414,000000,56.9,56.9,55.9694,56.1474,2679,0
+NLR.US,D,20230417,000000,56.17,56.2,55.7331,55.99,2322,0
+NLR.US,D,20230418,000000,55.82,55.95,55.41,55.52,1565,0
+NLR.US,D,20230419,000000,55.13,55.34,55.13,55.335,1457,0
+NLR.US,D,20230420,000000,54.93,55.24,54.93,55.1284,2064,0
+NLR.US,D,20230421,000000,55.18,55.2251,54.94,55.2251,1585,0
+NLR.US,D,20230424,000000,55.15,55.15,55,55.0924,3653,0
+NLR.US,D,20230425,000000,54.79,55.09,54.79,54.862,6581,0
+NLR.US,D,20230426,000000,54.94,55.835,54.94,55.1058,3895,0
+NLR.US,D,20230427,000000,55.8089,55.8089,55.36,55.62,15264,0
+NLR.US,D,20230428,000000,55.67,56.6116,55.67,56.6116,3321,0
+NLR.US,D,20230501,000000,56.59,56.66,55.84,56.0328,5307,0
+NLR.US,D,20230502,000000,55.54,55.54,55.12,55.3493,6078,0
+NLR.US,D,20230503,000000,55.01,55.8499,55.01,55.3024,5641,0
+NLR.US,D,20230504,000000,55.18,56.1261,55.18,55.76,3186,0
+NLR.US,D,20230505,000000,56.02,57.3099,56.02,56.9981,11922,0
+NLR.US,D,20230508,000000,57.5,57.5,57.01,57.0947,6541,0
+NLR.US,D,20230509,000000,57.16,58.22,57.06,58.1997,7774,0
+NLR.US,D,20230510,000000,58.5,58.545,58.05,58.4392,2680,0
+NLR.US,D,20230511,000000,58.31,58.31,57.5,57.5,2476,0
+NLR.US,D,20230512,000000,57.9,57.9,57.3,57.5795,3626,0
+NLR.US,D,20230515,000000,58,58,57.35,57.4649,2752,0
+NLR.US,D,20230516,000000,57.48,57.48,56.37,56.38,2800,0
+NLR.US,D,20230517,000000,56.77,56.77,56.01,56.45,1744,0
+NLR.US,D,20230518,000000,56.16,56.16,55.56,55.86,4344,0
+NLR.US,D,20230519,000000,56.3383,56.3383,55.8192,55.8192,1370,0
+NLR.US,D,20230522,000000,55.86,57.2,55.86,56.8916,3090,0
+NLR.US,D,20230523,000000,56.4,56.77,56.33,56.34,5259,0
+NLR.US,D,20230524,000000,56.46,56.46,55.43,55.6693,3781,0
+NLR.US,D,20230525,000000,55.35,55.35,54.87,54.87,3755,0
+NLR.US,D,20230526,000000,54.891,54.891,54.27,54.74,2225,0
+NLR.US,D,20230530,000000,54.23,54.27,53.06,53.64,4545,0
+NLR.US,D,20230531,000000,53.23,54.6398,53.23,54.6398,7110,0
+NLR.US,D,20230601,000000,55.24,57.1,55.24,56.9516,2709,0
+NLR.US,D,20230602,000000,57.18,57.7275,57.17,57.7275,1510,0
+NLR.US,D,20230605,000000,57.83,58.48,57.73,58.48,3725,0
+NLR.US,D,20230606,000000,58.03,58.03,57.27,57.9109,3364,0
+NLR.US,D,20230607,000000,57.86,58.171,57.86,58.0037,2374,0
+NLR.US,D,20230608,000000,58.5,58.95,58.42,58.781,4359,0
+NLR.US,D,20230609,000000,59.24,59.24,58.46,58.9812,2755,0
+NLR.US,D,20230612,000000,59.26,60.39,59.26,60.24,10475,0
+NLR.US,D,20230613,000000,60.89,61.17,59.98,60.1222,5072,0
+NLR.US,D,20230614,000000,60.3,60.3,59.56,59.5894,2384,0
+NLR.US,D,20230615,000000,59.51,60.33,59.51,60.23,3664,0
+NLR.US,D,20230616,000000,60.29,60.59,60.28,60.59,3092,0
+NLR.US,D,20230620,000000,60.81,60.81,59.95,60.1501,2995,0
+NLR.US,D,20230621,000000,59.53,60.2399,59.1,59.9628,3940,0
+NLR.US,D,20230622,000000,59.68,59.68,58.59,59.02,3548,0
+NLR.US,D,20230623,000000,58.23,58.45,58.05,58.0904,2164,0
+NLR.US,D,20230626,000000,58.57,58.61,58.15,58.15,8258,0
+NLR.US,D,20230627,000000,58.31,58.76,58.1,58.66,37014,0
+NLR.US,D,20230628,000000,58.45,58.96,58.15,58.76,18984,0
+NLR.US,D,20230629,000000,58.79,59.06,58.7267,58.939,2821,0
+NLR.US,D,20230630,000000,59.92,59.92,57,59.405,7222,0
+NLR.US,D,20230703,000000,59.44,59.8,59.44,59.5139,3728,0
+NLR.US,D,20230705,000000,59.89,59.89,59.15,59.15,15960,0
+NLR.US,D,20230706,000000,58.67,58.72,57.5667,57.8624,5596,0
+NLR.US,D,20230707,000000,57.86,58.94,57.86,58.6922,8157,0
+NLR.US,D,20230710,000000,58.64,59.04,58.57,58.96,12235,0
+NLR.US,D,20230711,000000,59.25,59.77,59.22,59.77,2936,0
+NLR.US,D,20230712,000000,60.45,60.74,59.3601,60.5253,8269,0
+NLR.US,D,20230713,000000,60.63,61.6299,60.63,61.4835,13957,0
+NLR.US,D,20230714,000000,61.51,61.51,60.19,60.255,4700,0
+NLR.US,D,20230717,000000,60.2,60.4599,60.2,60.3402,13876,0
+NLR.US,D,20230718,000000,60.67,61,60.53,60.78,4262,0
+NLR.US,D,20230719,000000,60.84,61.14,60.6111,60.745,7122,0
+NLR.US,D,20230720,000000,60.69,60.89,60.3937,60.76,70539,0
+NLR.US,D,20230721,000000,60.83,60.83,60.1907,60.31,13862,0
+NLR.US,D,20230724,000000,60.1541,60.815,60.05,60.462,22366,0
+NLR.US,D,20230725,000000,60.39,61.545,60.16,61.2931,28174,0
+NLR.US,D,20230726,000000,60.86,61.08,60.54,60.8987,9288,0
+NLR.US,D,20230727,000000,60.71,60.9,59.1741,59.35,123377,0
+NLR.US,D,20230728,000000,59.96,60.535,59.76,59.9486,39097,0
+NLR.US,D,20230731,000000,60.72,61.5,60.5,61.38,126777,0
+NLR.US,D,20230801,000000,61,61.23,60.8,61.01,8898,0
+NLR.US,D,20230802,000000,60.81,60.81,59.16,60.2517,38806,0
+NLR.US,D,20230803,000000,60.05,60.6199,59.92,60.26,14831,0
+NLR.US,D,20230804,000000,60.97,61.45,60.55,60.8,17372,0
+NLR.US,D,20230807,000000,61.48,61.89,61.2601,61.53,23225,0
+NLR.US,D,20230808,000000,61.08,61.5599,60.6536,61.5599,40334,0
+NLR.US,D,20230809,000000,61.58,62.03,61.32,61.6927,9302,0
+NLR.US,D,20230810,000000,62.1,63.0861,61.5797,61.7034,15217,0
+NLR.US,D,20230811,000000,61.83,62.5999,61.83,62.4559,9525,0
+NLR.US,D,20230814,000000,62.47,62.47,61.5601,62.38,22801,0
+NLR.US,D,20230815,000000,62.09,62.09,61.1201,61.31,41509,0
+NLR.US,D,20230816,000000,61.28,61.56,61.02,61.1193,22489,0
+NLR.US,D,20230817,000000,61.09,61.19,60.6036,60.73,30891,0
+NLR.US,D,20230818,000000,60.53,61.9399,60.45,61.6771,27622,0
+NLR.US,D,20230821,000000,61.95,63.38,61.95,63.2735,35242,0
+NLR.US,D,20230822,000000,63.71,63.71,62.91,63.28,84445,0
+NLR.US,D,20230823,000000,63.13,64.05,63.13,63.94,10314,0
+NLR.US,D,20230824,000000,63.47,63.93,62.92,62.92,16480,0
+NLR.US,D,20230825,000000,63.38,63.83,62.3901,63.82,35616,0
+NLR.US,D,20230828,000000,64.2,64.26,63.9001,64.2,42392,0
+NLR.US,D,20230829,000000,64.2,64.4,64.02,64.39,16844,0
+NLR.US,D,20230830,000000,64.35,65.32,64.335,64.8581,33878,0
+NLR.US,D,20230831,000000,64.96,64.97,64,64.295,14443,0
+NLR.US,D,20230901,000000,65.31,65.31,64.96,65.22,20559,0
+NLR.US,D,20230905,000000,65.73,66.238,65.308,66.1157,55009,0
+NLR.US,D,20230906,000000,66.12,66.24,65.1,65.5448,69208,0
+NLR.US,D,20230907,000000,65.59,65.84,65.05,65.54,11859,0
+NLR.US,D,20230908,000000,65.8,66.07,65.56,65.9985,16563,0
+NLR.US,D,20230911,000000,66.48,67.02,66.1125,67.0038,24545,0
+NLR.US,D,20230912,000000,66.94,67.5,66.74,66.76,54934,0
+NLR.US,D,20230913,000000,66.89,68.49,66.89,68.27,28712,0
+NLR.US,D,20230914,000000,69.54,70.58,69.42,70.19,21958,0
+NLR.US,D,20230915,000000,70.65,71.439,70.4,70.72,31521,0
+NLR.US,D,20230918,000000,71.04,71.33,70.08,71.05,34079,0
+NLR.US,D,20230919,000000,70.79,71.4722,70.01,70.21,43111,0
+NLR.US,D,20230920,000000,70.48,71.2,70.01,70.23,39244,0
+NLR.US,D,20230921,000000,69.61,69.725,68.9,69.0657,26612,0
+NLR.US,D,20230922,000000,69.56,71.37,69.56,71.37,30521,0
+NLR.US,D,20230925,000000,71.19,73.34,71,72.99,83100,0
+NLR.US,D,20230926,000000,72.41,72.455,71.0401,71.1109,30976,0
+NLR.US,D,20230927,000000,71.41,71.99,69.85,70.69,35579,0
+NLR.US,D,20230928,000000,71.04,72.8,71.04,72.39,86288,0
+NLR.US,D,20230929,000000,73.07,73.37,70.5201,70.85,94841,0
+NLR.US,D,20231002,000000,70.34,70.34,67.636,68.33,178268,0
+NLR.US,D,20231003,000000,67.5,68.1,66.7452,67.19,166714,0
+NLR.US,D,20231004,000000,67.05,67.05,65.59,66.79,93420,0
+NLR.US,D,20231005,000000,66.73,67.96,66.5001,67.74,88857,0
+NLR.US,D,20231006,000000,67.68,69.351,67.3,68.9851,74146,0
+NLR.US,D,20231009,000000,68.86,68.94,67.15,68.25,109370,0
+NLR.US,D,20231010,000000,68.71,69.8942,68.71,69.71,71591,0
+NLR.US,D,20231011,000000,70.04,70.04,68.64,69.24,21495,0
+NLR.US,D,20231012,000000,69.14,69.14,67.495,68.08,29934,0
+NLR.US,D,20231013,000000,68.69,68.82,67.87,68.55,66406,0
+NLR.US,D,20231016,000000,68.16,68.54,67.8,67.905,56742,0
+NLR.US,D,20231017,000000,67.52,68.96,67.5,68.73,26782,0
+NLR.US,D,20231018,000000,68.64,68.7,67.7501,68.22,33167,0
+NLR.US,D,20231019,000000,68.25,69.435,68.08,68.8769,21563,0
+NLR.US,D,20231020,000000,68.71,69.07,67.5201,67.97,46951,0
+NLR.US,D,20231023,000000,67.47,68.57,66.5,68.05,57322,0
+NLR.US,D,20231024,000000,68.28,69.64,68.05,69.47,33015,0
+NLR.US,D,20231025,000000,69.61,70.2,69.1293,69.41,29765,0
+NLR.US,D,20231026,000000,69.46,69.46,68.0235,68.63,49744,0
+NLR.US,D,20231027,000000,68.7432,68.7432,67.26,67.28,62686,0
+NLR.US,D,20231030,000000,67.71,68.55,67.46,68.35,58943,0
+NLR.US,D,20231031,000000,68.66,70.06,68.6551,69.93,43554,0
+NLR.US,D,20231101,000000,70.57,71.21,69.98,70.98,49452,0
+NLR.US,D,20231102,000000,71.56,72.4589,71.47,72.14,50524,0
+NLR.US,D,20231103,000000,71.99,72.2397,71.08,71.36,24777,0
+NLR.US,D,20231106,000000,71.29,71.29,69.8546,70.17,86135,0
+NLR.US,D,20231107,000000,69.96,70.56,69.375,70.56,29566,0
+NLR.US,D,20231108,000000,70.31,70.31,68.99,69.5,64003,0
+NLR.US,D,20231109,000000,69.72,71.05,69.5543,70.26,31575,0
+NLR.US,D,20231110,000000,70.42,70.82,69.3801,70.66,51660,0
+NLR.US,D,20231113,000000,70.53,72.1,70.53,71.58,55425,0
+NLR.US,D,20231114,000000,72.98,73.6,72.03,73.49,116856,0
+NLR.US,D,20231115,000000,73.22,73.42,72.2,72.33,40586,0
+NLR.US,D,20231116,000000,72.04,72.91,71.96,72.87,15838,0
+NLR.US,D,20231117,000000,73.56,74.37,73.41,74.22,30599,0
+NLR.US,D,20231120,000000,74.52,75.24,74.11,75.09,35719,0
+NLR.US,D,20231121,000000,75.25,75.69,73.7,74.5,29862,0
+NLR.US,D,20231122,000000,74.42,74.94,73.62,74.94,39443,0
+NLR.US,D,20231124,000000,74.86,75.56,74.86,75.21,11737,0
+NLR.US,D,20231127,000000,75.16,75.408,74.7014,75.2599,20109,0
+NLR.US,D,20231128,000000,75.5,75.53,74.3,74.59,52879,0
+NLR.US,D,20231129,000000,74.3,74.3,72.6,72.6,88669,0
+NLR.US,D,20231130,000000,72.68,74.23,72.62,73.94,41487,0
+NLR.US,D,20231201,000000,74.1,74.7,73.7123,74.26,52414,0
+NLR.US,D,20231204,000000,74.55,74.955,74.33,74.95,45787,0
+NLR.US,D,20231205,000000,74.5,74.55,73.651,73.74,29768,0
+NLR.US,D,20231206,000000,73.85,74.49,73.05,73.07,21354,0
+NLR.US,D,20231207,000000,73.07,73.1933,72.18,73.02,50765,0
+NLR.US,D,20231208,000000,72.71,73.6499,72.13,73.63,30382,0
+NLR.US,D,20231211,000000,73.55,73.76,73.1013,73.66,21845,0
+NLR.US,D,20231212,000000,73.64,73.95,73.12,73.86,27515,0
+NLR.US,D,20231213,000000,74.09,74.09,72.29,73.85,29789,0
+NLR.US,D,20231214,000000,74.45,75.6998,73.55,75.67,46804,0
+NLR.US,D,20231215,000000,75.17,75.18,73.8063,74.05,40626,0
+NLR.US,D,20231218,000000,71.78,72.805,71.28,71.5,66554,0
+NLR.US,D,20231219,000000,71.35,71.48,70.203,70.24,45874,0
+NLR.US,D,20231220,000000,70.29,70.8,69.5,69.61,36009,0
+NLR.US,D,20231221,000000,70.67,71.31,70.67,71.27,18714,0
+NLR.US,D,20231222,000000,72.02,72.819,71.79,71.8,29867,0
+NLR.US,D,20231226,000000,72.27,72.7786,71.8354,72.71,21929,0
+NLR.US,D,20231227,000000,72.68,72.7699,72.1399,72.33,18558,0
+NLR.US,D,20231228,000000,71.91,72.02,71.2,71.2,25812,0
+NLR.US,D,20231229,000000,71.3,72.0799,71.3,71.72,24324,0
+NLR.US,D,20240102,000000,71.74,71.94,70.75,71.1,83428,0
+NLR.US,D,20240103,000000,71.03,71.4898,70.53,71.01,57911,0
+NLR.US,D,20240104,000000,70.93,71.7395,70.93,71.39,22019,0
+NLR.US,D,20240105,000000,71.35,71.88,71.014,71.42,70613,0
+NLR.US,D,20240108,000000,71.59,72.06,71.17,72.06,65620,0
+NLR.US,D,20240109,000000,71.76,74.04,71.51,73.66,53654,0
+NLR.US,D,20240110,000000,74.28,75.25,74.1091,74.47,38960,0
+NLR.US,D,20240111,000000,74.67,75.01,73.34,75.01,42209,0
+NLR.US,D,20240112,000000,76.12,78.8799,76.12,78.11,68704,0
+NLR.US,D,20240116,000000,78.17,78.78,77.34,77.63,35425,0
+NLR.US,D,20240117,000000,76.71,76.71,75.48,75.91,38953,0
+NLR.US,D,20240118,000000,76.86,76.9702,75.5001,76.54,29199,0
+NLR.US,D,20240119,000000,76.09,76.09,74.78,75.91,37200,0
+NLR.US,D,20240122,000000,75.11,75.43,74,74,61747,0
+NLR.US,D,20240123,000000,74.09,75.68,74.09,75.68,35870,0
+NLR.US,D,20240124,000000,76.54,76.72,75.17,75.19,22039,0
+NLR.US,D,20240125,000000,75.72,75.72,74.4,74.7,45229,0
+NLR.US,D,20240126,000000,74.7,75.05,74.5,74.944,11127,0
+NLR.US,D,20240129,000000,74.32,75.39,73.6,75.39,41791,0
+NLR.US,D,20240130,000000,75.01,76.29,74.8999,76.09,39283,0
+NLR.US,D,20240131,000000,76.49,76.72,75.6,75.78,26741,0
+NLR.US,D,20240201,000000,76.91,78.9,76.55,78.9,40843,0
+NLR.US,D,20240202,000000,78.93,78.93,77.7521,77.83,37477,0
+NLR.US,D,20240205,000000,77.73,77.73,76.25,76.8567,33701,0
+NLR.US,D,20240206,000000,76.83,77.75,76.54,77.17,38824,0
+NLR.US,D,20240207,000000,77.26,77.81,77,77.81,34547,0
+NLR.US,D,20240208,000000,77.59,77.59,75.08,75.49,62129,0
+NLR.US,D,20240209,000000,74.48,75.57,74,74.75,129866,0
+NLR.US,D,20240212,000000,74.63,75.135,74.3401,74.68,25556,0
+NLR.US,D,20240213,000000,74.44,74.44,72.5401,73.23,128550,0
+NLR.US,D,20240214,000000,73.75,73.99,73.175,73.7536,41136,0
+NLR.US,D,20240215,000000,73.83,73.9,73.19,73.67,94558,0
+NLR.US,D,20240216,000000,73.42,73.62,73.02,73.05,84426,0
+NLR.US,D,20240220,000000,73.2,73.55,71.46,71.88,125154,0
+NLR.US,D,20240221,000000,71.54,72.7,71.28,72.45,143482,0
+NLR.US,D,20240222,000000,72.7,72.79,71.31,71.43,52878,0
+NLR.US,D,20240223,000000,71.23,71.4199,70.43,70.43,192588,0
+NLR.US,D,20240226,000000,70.23,71.44,70.1501,70.84,118124,0
+NLR.US,D,20240227,000000,71.02,73.4573,70.87,73.2,109779,0
+NLR.US,D,20240228,000000,73.64,73.68,73.14,73.33,19213,0
+NLR.US,D,20240229,000000,74.27,74.42,72.691,73.08,34459,0
+NLR.US,D,20240301,000000,73.1,75.01,72.86,74.76,39622,0
+NLR.US,D,20240304,000000,75.39,75.56,74.27,74.32,31614,0
+NLR.US,D,20240305,000000,74.74,75.62,74.0001,74.13,19747,0
+NLR.US,D,20240306,000000,75.42,75.734,75.1,75.26,74062,0
+NLR.US,D,20240307,000000,75.3,77.485,75.3,77.36,37817,0
+NLR.US,D,20240308,000000,77.32,77.49,73.95,74.39,55908,0
+NLR.US,D,20240311,000000,74.39,74.39,73.84,73.96,15405,0
+NLR.US,D,20240312,000000,74.68,74.78,73.23,73.93,23066,0
+NLR.US,D,20240313,000000,74.45,75.0955,72.82,73.1081,31639,0
+NLR.US,D,20240314,000000,72.85,72.85,71.53,72.22,43845,0
+NLR.US,D,20240315,000000,72.56,74,72.56,73.47,16581,0
+NLR.US,D,20240318,000000,73.91,73.91,72.89,73.62,19146,0
+NLR.US,D,20240319,000000,73.31,73.71,72.71,73.31,12724,0
+NLR.US,D,20240320,000000,73.57,75.51,73.44,75.26,14391,0
+NLR.US,D,20240321,000000,75.59,75.9,75.102,75.15,15873,0
+NLR.US,D,20240322,000000,75.34,75.85,75.2,75.3544,14530,0
+NLR.US,D,20240325,000000,75.55,76.38,75.254,75.29,15505,0
+NLR.US,D,20240326,000000,75.36,75.585,74.7,74.8411,6571,0
+NLR.US,D,20240327,000000,75.19,75.4499,74.74,75.4063,8245,0
+NLR.US,D,20240328,000000,75.68,76.3399,75.595,75.9551,14016,0
+NLR.US,D,20240401,000000,76.57,78.35,76.4826,78.29,36454,0
+NLR.US,D,20240402,000000,77.51,78.62,77.47,78.62,19480,0
+NLR.US,D,20240403,000000,78.79,80.9,78.79,80.52,35745,0
+NLR.US,D,20240404,000000,81.22,81.22,78.47,78.79,50709,0
+NLR.US,D,20240405,000000,78.77,79.88,78.55,79.55,20064,0
+NLR.US,D,20240408,000000,80.11,80.11,78.31,78.78,19065,0
+NLR.US,D,20240409,000000,79.42,79.66,77.9,78.54,14494,0
+NLR.US,D,20240410,000000,77.33,78.61,77.04,78.6,29074,0
+NLR.US,D,20240411,000000,78.8,80,77.8001,79.8876,34545,0
+NLR.US,D,20240412,000000,80,80.84,78.1079,78.56,31797,0
+NLR.US,D,20240415,000000,79.47,79.64,76.4,76.89,34149,0
+NLR.US,D,20240416,000000,76.57,76.7299,74.47,76.18,55418,0
+NLR.US,D,20240417,000000,76.7,77.38,75.865,76.15,18687,0
+NLR.US,D,20240418,000000,76.42,76.95,75.7601,76.34,20246,0
+NLR.US,D,20240419,000000,76.29,76.76,75.765,76.08,10462,0
+NLR.US,D,20240422,000000,76.09,76.5962,75.348,76.12,43394,0
+NLR.US,D,20240423,000000,75.9,76.85,75.6144,76.74,18072,0
+NLR.US,D,20240424,000000,76.66,76.98,76.0713,76.35,10451,0
+NLR.US,D,20240425,000000,75.99,77.32,75.64,76.9652,55489,0
+NLR.US,D,20240426,000000,76.89,78.01,76.4015,77.87,31723,0
+NLR.US,D,20240429,000000,78.5,79.4,78.19,79.3332,28594,0
+NLR.US,D,20240430,000000,79.21,79.21,76.62,76.74,37935,0
+NLR.US,D,20240501,000000,79.15,79.855,78.13,78.82,42203,0
+NLR.US,D,20240502,000000,79.4,80.63,78.9,80.46,33775,0
+NLR.US,D,20240503,000000,80.94,81.31,80.55,81.07,28776,0
+NLR.US,D,20240506,000000,82,83.74,82,83.39,41126,0
+NLR.US,D,20240507,000000,84.45,84.87,82.96,83.13,48017,0
+NLR.US,D,20240508,000000,82.79,82.79,81.5401,82.1,39067,0
+NLR.US,D,20240509,000000,82.76,84.67,82.76,84.59,27204,0
+NLR.US,D,20240510,000000,85.25,85.44,83.1201,83.54,39668,0
+NLR.US,D,20240513,000000,84.12,84.67,83.2135,83.29,40324,0
+NLR.US,D,20240514,000000,83.83,84.25,83.5,84.06,108974,0
+NLR.US,D,20240515,000000,84.87,85.61,84.4,85.26,28058,0
+NLR.US,D,20240516,000000,85.3,85.82,85.15,85.22,25831,0
+NLR.US,D,20240517,000000,85.29,87.65,84.85,87.39,27739,0
+NLR.US,D,20240520,000000,88,89.12,87.75,88.5,54888,0
+NLR.US,D,20240521,000000,88.42,89.36,88.1,88.8,120370,0
+NLR.US,D,20240522,000000,88.2,88.2,86.1461,86.75,77909,0
+NLR.US,D,20240523,000000,86.76,87,85.1901,85.56,36912,0
+NLR.US,D,20240524,000000,85.74,87.38,85.56,86.71,23862,0
+NLR.US,D,20240528,000000,87.01,87.7,86.2181,87.15,30269,0
+NLR.US,D,20240529,000000,86.33,86.33,85.1101,85.93,43565,0
+NLR.US,D,20240530,000000,86.21,87.23,85.5001,86.47,27645,0
+NLR.US,D,20240531,000000,87.22,87.64,85.79,86.78,28681,0
+NLR.US,D,20240603,000000,87.28,87.28,84.65,85.31,38303,0
+NLR.US,D,20240604,000000,84.97,84.97,82.75,83.87,48660,0
+NLR.US,D,20240605,000000,83.91,85.05,83.3622,83.58,64320,0
+NLR.US,D,20240606,000000,83.59,84.67,83.59,84.11,31058,0
+NLR.US,D,20240607,000000,83.31,83.46,81.68,81.78,31255,0
+NLR.US,D,20240610,000000,81.92,83.57,81.92,82.98,63212,0
+NLR.US,D,20240611,000000,81.64,81.64,80.38,80.56,65699,0
+NLR.US,D,20240612,000000,81.98,82.17,81.21,82.03,28650,0
+NLR.US,D,20240613,000000,82.4,82.9499,82.1501,82.8,29132,0
+NLR.US,D,20240614,000000,82.33,82.33,81.1501,81.75,31946,0
+NLR.US,D,20240617,000000,81.63,81.92,80.7301,81.25,50997,0
+NLR.US,D,20240618,000000,81.46,82.8999,81.205,82.36,49492,0
+NLR.US,D,20240620,000000,83.08,83.43,82.38,82.74,52904,0
+NLR.US,D,20240621,000000,82.63,82.63,81.66,81.72,32819,0
+NLR.US,D,20240624,000000,82.23,82.3,81.24,81.25,40667,0
+NLR.US,D,20240625,000000,81.17,81.52,80.282,80.99,229054,0
+NLR.US,D,20240626,000000,80.51,81.2299,80.3,80.9,52434,0
+NLR.US,D,20240627,000000,81.05,81.2499,80.3254,81.08,54837,0
+NLR.US,D,20240628,000000,81.55,81.83,79.34,79.97,137842,0
+NLR.US,D,20240701,000000,80.48,80.9141,79.8986,80.18,150687,0
+NLR.US,D,20240702,000000,80.14,80.2499,78.95,80.17,80679,0
+NLR.US,D,20240703,000000,80.87,82.2799,80.87,81.96,89641,0
+NLR.US,D,20240705,000000,82.05,82.33,81.07,81.64,50172,0
+NLR.US,D,20240708,000000,82,82.2099,81.5019,81.65,25435,0
+NLR.US,D,20240709,000000,81.55,82.34,81.52,81.84,48850,0
+NLR.US,D,20240710,000000,81.9,84.63,81.9,84.59,102690,0
+NLR.US,D,20240711,000000,85.28,85.57,84.81,85.27,70804,0
+NLR.US,D,20240712,000000,85.78,85.9805,84.92,85.51,61993,0
+NLR.US,D,20240715,000000,85.96,85.96,84.32,84.45,84909,0
+NLR.US,D,20240716,000000,84.57,84.65,83.4678,84,85774,0
+NLR.US,D,20240717,000000,83.17,83.17,80.5745,80.62,75280,0
+NLR.US,D,20240718,000000,81.24,81.24,79.34,79.58,29251,0
+NLR.US,D,20240719,000000,79.12,79.72,78.75,79.14,33671,0
+NLR.US,D,20240722,000000,79.56,79.99,78.96,79.75,32037,0
+NLR.US,D,20240723,000000,79.27,79.4799,78.73,79.24,39680,0
+NLR.US,D,20240724,000000,78.92,79.09,77.34,77.46,49521,0
+NLR.US,D,20240725,000000,76.84,77.07,75.5,76.3,82815,0
+NLR.US,D,20240726,000000,76.99,77.5443,76.6,77.43,42476,0
+NLR.US,D,20240729,000000,77.45,77.5,75.89,76.39,46194,0
+NLR.US,D,20240730,000000,76.46,76.87,75.84,76.64,48993,0
+NLR.US,D,20240731,000000,78.19,79.5042,77.525,78.9,115360,0
+NLR.US,D,20240801,000000,78.71,78.71,74.87,75.44,141054,0
+NLR.US,D,20240802,000000,74.35,74.35,71.8,72.34,83822,0
+NLR.US,D,20240805,000000,69.03,70.94,68.42,70.81,136013,0
+NLR.US,D,20240806,000000,71.27,72.2531,70.7,71.4,89653,0
+NLR.US,D,20240807,000000,72.92,73.6386,71.75,71.75,35835,0
+NLR.US,D,20240808,000000,72.35,72.95,71.6,72.75,14515,0
+NLR.US,D,20240809,000000,72.5,72.85,72.01,72.74,23023,0
+NLR.US,D,20240812,000000,73.29,73.76,72.57,73.17,15206,0
+NLR.US,D,20240813,000000,73.69,73.69,73.26,73.63,19937,0
+NLR.US,D,20240814,000000,73.71,74.3286,73.4501,73.85,17321,0
+NLR.US,D,20240815,000000,74.21,75.05,74,74.76,22385,0
+NLR.US,D,20240816,000000,74.52,74.5799,74.0434,74.35,19892,0
+NLR.US,D,20240819,000000,74.3,75,74.2,74.86,22614,0
+NLR.US,D,20240820,000000,75.04,75.39,74.5,74.95,19224,0
+NLR.US,D,20240821,000000,75.45,75.6799,75.01,75.49,37754,0
+NLR.US,D,20240822,000000,75.71,75.78,74.07,74.14,28561,0
+NLR.US,D,20240823,000000,75.8,77.95,75.73,77.46,36713,0
+NLR.US,D,20240826,000000,77.68,78.39,77.12,77.12,32824,0
+NLR.US,D,20240827,000000,76.73,77.42,76.2594,77.28,26765,0
+NLR.US,D,20240828,000000,76.15,76.2926,75.12,75.39,26544,0
+NLR.US,D,20240829,000000,75.02,75.57,74.3763,74.87,23643,0
+NLR.US,D,20240830,000000,75.06,75.56,74.78,75.56,13367,0
+NLR.US,D,20240903,000000,74.79,74.79,71.64,72.11,130588,0
+NLR.US,D,20240904,000000,71.48,72.8364,71.48,72.54,16630,0
+NLR.US,D,20240905,000000,72.7,72.7,71.56,71.66,9920,0
+NLR.US,D,20240906,000000,71.82,71.82,69.47,69.77,87538,0
+NLR.US,D,20240909,000000,70.13,70.5394,69.94,70.5,17039,0
+NLR.US,D,20240910,000000,70.87,71.6,70.678,71.5902,16762,0
+NLR.US,D,20240911,000000,71.63,74.22,71.23,74.05,32523,0
+NLR.US,D,20240912,000000,74.77,75.565,74.45,75.33,24839,0
+NLR.US,D,20240913,000000,75.16,75.16,74.34,74.81,30511,0
+NLR.US,D,20240916,000000,74.93,75.1,74.34,75.1,15754,0
+NLR.US,D,20240917,000000,75.31,75.3511,74.3931,74.65,24261,0
+NLR.US,D,20240918,000000,74.65,75.4899,74.06,74.21,14021,0
+NLR.US,D,20240919,000000,75.98,76.2,75.0473,76.11,14513,0
+NLR.US,D,20240920,000000,77.76,79.86,77.22,79.75,107732,0
+NLR.US,D,20240923,000000,80.9,82.71,80,82.27,96026,0
+NLR.US,D,20240924,000000,83.81,84.55,82.53,84.1,104689,0
+NLR.US,D,20240925,000000,83.82,84.8499,83.5,84.44,118711,0
+NLR.US,D,20240926,000000,85.32,86.01,84.1901,84.5,96196,0
+NLR.US,D,20240927,000000,84.82,85.1196,84.2101,84.83,51288,0
+NLR.US,D,20240930,000000,84.095,84.78,83,83.55,66086,0
+NLR.US,D,20241001,000000,83.87,85.68,83.85,85.68,110449,0
+NLR.US,D,20241002,000000,86.02,86.83,85.1084,86.8,56443,0
+NLR.US,D,20241003,000000,87.8,87.8,86.445,86.85,92509,0
+NLR.US,D,20241004,000000,87.1,88.72,86.4,88.72,77814,0
+NLR.US,D,20241007,000000,88.88,88.88,86.3,87.13,114053,0
+NLR.US,D,20241008,000000,86.63,87.41,86.04,87.05,66109,0
+NLR.US,D,20241009,000000,86.73,86.73,85.1287,85.43,59494,0
+NLR.US,D,20241010,000000,85.39,85.84,84.8666,85.73,47782,0
+NLR.US,D,20241011,000000,85.01,86.84,84.4001,86.78,177205,0
+NLR.US,D,20241014,000000,86.82,87.86,86.2477,87.84,72071,0
+NLR.US,D,20241015,000000,88.4,88.5,86.6891,88.13,122059,0
+NLR.US,D,20241016,000000,89.51,95.865,89,94.44,492593,0
+NLR.US,D,20241017,000000,95.43,96.11,94.14,94.57,470738,0
+NLR.US,D,20241018,000000,94.65,97.26,93.52,96.64,543655,0
+NLR.US,D,20241021,000000,97.5,97.89,95.35,96.67,338995,0
+NLR.US,D,20241022,000000,96.15,96.53,93.2632,95.09,278401,0
+NLR.US,D,20241023,000000,93.85,94.6,91.32,92.53,303724,0
+NLR.US,D,20241024,000000,93.23,93.82,91.82,92.7,224441,0
+NLR.US,D,20241025,000000,93.52,94.1099,92.1142,92.37,217161,0
+NLR.US,D,20241028,000000,92.6,94.753,91.621,94.3,316777,0
+NLR.US,D,20241029,000000,93.3,93.48,92.09,93.26,305301,0
+NLR.US,D,20241030,000000,93.75,93.76,91.89,92.05,242703,0
+NLR.US,D,20241031,000000,92.2,92.2,89.76,90.98,215624,0
+NLR.US,D,20241101,000000,92.08,92.66,89.89,90.09,149398,0
+NLR.US,D,20241104,000000,88.14,88.14,85.75,86.73,429527,0
+NLR.US,D,20241105,000000,87.67,87.71,86.5,87.22,244320,0
+NLR.US,D,20241106,000000,89.05,89.25,86.72,88.26,363529,0
+NLR.US,D,20241107,000000,89.52,92.17,89.1,91.7,399399,0
+NLR.US,D,20241108,000000,91.52,91.9,89.89,90.79,233844,0
+NLR.US,D,20241111,000000,91.53,91.56,89.1966,90.5,350181,0
+NLR.US,D,20241112,000000,89,89.5755,86.85,89.33,310483,0
+NLR.US,D,20241113,000000,91.3279,91.3279,88.2901,88.54,257613,0
+NLR.US,D,20241114,000000,89,89.71,88,88.65,194562,0
+NLR.US,D,20241115,000000,88,90.29,86.7016,87.94,203249,0
+NLR.US,D,20241118,000000,89.165,92.9699,89.165,92.25,272861,0
+NLR.US,D,20241119,000000,91.533,93.63,91,93.43,311913,0
+NLR.US,D,20241120,000000,93.5,93.98,91.3587,92.41,232916,0
+NLR.US,D,20241121,000000,93.35,96.16,92,95.97,388252,0
+NLR.US,D,20241122,000000,96,96.5,94.88,96.32,406014,0
+NLR.US,D,20241125,000000,97.25,97.54,93.3,94.11,382084,0
+NLR.US,D,20241126,000000,94.23,95.3899,93.4201,94.13,187611,0
+NLR.US,D,20241127,000000,94.6425,95.07,93.22,93.8,152942,0
+NLR.US,D,20241129,000000,94.2,97,93.9215,95.37,187917,0
+NLR.US,D,20241202,000000,96.3,96.36,92.95,93.29,195221,0
+NLR.US,D,20241203,000000,93.54,93.61,92,92.55,390827,0
+NLR.US,D,20241204,000000,92.8249,93.66,91.5,92.03,212709,0
+NLR.US,D,20241205,000000,92.03,93.2089,91.2,92.69,201307,0
+NLR.US,D,20241206,000000,92.4,93.01,91.575,92.4,181362,0
+NLR.US,D,20241209,000000,92.5849,93.36,88.79,88.88,242720,0
+NLR.US,D,20241210,000000,89,89.25,87.86,88.18,414660,0
+NLR.US,D,20241211,000000,88.7,89.29,87.34,89.14,279611,0
+NLR.US,D,20241212,000000,89.115,89.2,87.27,87.33,284171,0
+NLR.US,D,20241213,000000,87.83,88.11,86.32,86.51,285649,0
+NLR.US,D,20241216,000000,86.11,86.2,84.71,85.49,383355,0
+NLR.US,D,20241217,000000,84.65,84.9999,83.36,84.7,510781,0
+NLR.US,D,20241218,000000,85.5,86.11,81.5,81.88,211718,0
+NLR.US,D,20241219,000000,82.99,83.327,81.92,82.68,384957,0
+NLR.US,D,20241220,000000,81.9,83.8829,81.21,82.76,203838,0
+NLR.US,D,20241223,000000,82.4,83.23,81.3401,83.16,222698,0
+NLR.US,D,20241224,000000,83.07,83.56,82,83.47,133278,0
+NLR.US,D,20241226,000000,83,84.19,82.6,83.61,168177,0
+NLR.US,D,20241227,000000,83.315,83.315,81.8718,82.89,139938,0
+NLR.US,D,20241230,000000,81.86,82.6455,81.125,81.92,317302,0
+NLR.US,D,20241231,000000,82.4799,82.62,80.76,81.34,333197,0
+NLR.US,D,20250102,000000,82.4599,84.7915,81.99,84.51,281951,0
+NLR.US,D,20250103,000000,85.54,87.58,84.97,87.38,358973,0
+NLR.US,D,20250106,000000,89.22,90.4,88.38,89.32,621041,0
+NLR.US,D,20250107,000000,89.665,89.79,86.4,86.89,387905,0
+NLR.US,D,20250108,000000,86,86.1,83.06,84.78,262085,0
+NLR.US,D,20250110,000000,85.36,85.59,83.7801,84.49,533369,0
+NLR.US,D,20250113,000000,83.75,84.2,82.09,82.8,332987,0
+NLR.US,D,20250114,000000,83.565,84.4091,83.304,83.75,221779,0
+NLR.US,D,20250115,000000,85.41,86.36,84.98,85.59,230855,0
+NLR.US,D,20250116,000000,86.13,86.45,84.9049,85.94,255577,0
+NLR.US,D,20250117,000000,86.43,87.9899,85.89,87.26,315597,0
+NLR.US,D,20250121,000000,88.69,91.8299,88.24,91.53,943279,0
+NLR.US,D,20250122,000000,93,94.77,91.76,93.76,772193,0
+NLR.US,D,20250123,000000,93.7,97.2584,93,96.21,628208,0
+NLR.US,D,20250124,000000,96.59,97.39,95.23,95.64,582426,0
+NLR.US,D,20250127,000000,89.1,89.26,84.355,85.07,1238369,0
+NLR.US,D,20250128,000000,86.9,86.91,83.81,86.27,561006,0
+NLR.US,D,20250129,000000,86.53,88.64,86.18,88.14,356387,0
+NLR.US,D,20250130,000000,89.31,91.1399,89.22,90.77,326464,0
+NLR.US,D,20250131,000000,91.59,92.09,89.0501,89.38,410355,0
+NLR.US,D,20250203,000000,86.09,90.0499,85.76,89.24,318793,0
+NLR.US,D,20250204,000000,90,90.75,88.865,90.49,388323,0
+NLR.US,D,20250205,000000,90.73,92.4,89.955,91.74,411080,0
+NLR.US,D,20250206,000000,92.425,92.5,89.185,89.75,235770,0
+NLR.US,D,20250207,000000,90.48,94.05,90.4063,92.15,381058,0
+NLR.US,D,20250210,000000,92.83,93.63,92.18,92.77,168899,0
+NLR.US,D,20250211,000000,92.3,92.65,90.65,90.95,251078,0
+NLR.US,D,20250212,000000,89.395,93,89.1735,92.14,210687,0
+NLR.US,D,20250213,000000,92.19,92.38,90.105,91.71,168560,0
+NLR.US,D,20250214,000000,91.72,91.98,89.25,89.25,213503,0
+NLR.US,D,20250218,000000,90,90.31,89.0286,89.72,195152,0
+NLR.US,D,20250219,000000,89.1,89.13,87.4601,87.94,197925,0
+NLR.US,D,20250220,000000,87.885,88.27,85.83,86.86,231634,0
+NLR.US,D,20250221,000000,87.4277,87.4277,83.013,83.69,366998,0
+NLR.US,D,20250224,000000,83.2,83.2,81.0036,81.63,325603,0
+NLR.US,D,20250225,000000,81.59,81.92,79.3,80.52,475703,0
+NLR.US,D,20250226,000000,81.96,83.3772,81.445,82.08,219114,0
+NLR.US,D,20250227,000000,83.1,83.15,78.54,78.72,283248,0
+NLR.US,D,20250228,000000,78.38,79.78,77.48,79.31,322423,0
+NLR.US,D,20250303,000000,80.3366,80.46,75.26,75.87,568561,0
+NLR.US,D,20250304,000000,74.86,78.7792,74.4401,77.52,446522,0
+NLR.US,D,20250305,000000,77.785,78.4849,76.62,78.43,313851,0
+NLR.US,D,20250306,000000,77,77.49,75.2584,75.6,191437,0
+NLR.US,D,20250307,000000,75.4137,76.2,74.1544,75.75,244602,0
+NLR.US,D,20250310,000000,74.5575,74.9,72.45,73.39,421223,0
+NLR.US,D,20250311,000000,73.72,76.07,73.42,75.39,352587,0
+NLR.US,D,20250312,000000,76.705,77.14,75.445,76.01,161620,0
+NLR.US,D,20250313,000000,75.84,76.18,74.76,75.46,150816,0
+NLR.US,D,20250314,000000,76.5176,77.45,76,77.41,187001,0
+NLR.US,D,20250317,000000,77.68,79.09,77.32,78.75,209307,0
+NLR.US,D,20250318,000000,78.48,78.5,76.9255,77.89,175626,0
+NLR.US,D,20250319,000000,78.2683,79.875,77.84,79.64,142610,0
+NLR.US,D,20250320,000000,78.52,80.78,78.38,79.93,116717,0
+NLR.US,D,20250321,000000,78.91,79.17,78.15,79.17,206208,0
+NLR.US,D,20250324,000000,80.41,81.1915,79.89,80.86,113800,0
+NLR.US,D,20250325,000000,80.56,80.7,78.71,79.34,117752,0
+NLR.US,D,20250326,000000,79.06,79.36,77.3194,77.58,79586,0
+NLR.US,D,20250327,000000,77.075,77.41,75.8,75.91,86146,0
+NLR.US,D,20250328,000000,75.51,76,74.03,74.14,169706,0
+NLR.US,D,20250331,000000,72.65,73.6712,72.2,73.27,472482,0
+NLR.US,D,20250401,000000,73.5,74.7,72.68,74.04,107341,0
+NLR.US,D,20250402,000000,73.32,75.11,73.12,74.65,137739,0
+NLR.US,D,20250403,000000,72.9901,73.75,72.5001,72.55,162824,0
+NLR.US,D,20250404,000000,70.0579,70.7,65.88,67.73,361734,0
+NLR.US,D,20250407,000000,65.34,70.335,64.26,67,478936,0
+NLR.US,D,20250408,000000,70.535,70.9,66.15,66.89,283351,0
+NLR.US,D,20250409,000000,67.4974,73.33,66.36,73.13,268783,0
+NLR.US,D,20250410,000000,72.05,72.62,70.06,71.62,261499,0
+NLR.US,D,20250411,000000,72.09,74.01,71.63,73.85,107760,0
+NLR.US,D,20250414,000000,74.85,75.53,73.61,74.22,122634,0
+NLR.US,D,20250415,000000,74.87,75.725,73.86,74.21,99350,0
+NLR.US,D,20250416,000000,73.66,75.561,73.43,73.92,125675,0
+NLR.US,D,20250417,000000,74.523,75.22,73.77,74.82,88806,0
+NLR.US,D,20250421,000000,74.37,74.37,71.19,72.23,79800,0
+NLR.US,D,20250422,000000,73.24,74.44,72.8,73.78,68617,0
+NLR.US,D,20250423,000000,75.93,76.74,75.3201,75.79,73542,0
+NLR.US,D,20250424,000000,76.7,78.48,76.3,78.38,69714,0
+NLR.US,D,20250425,000000,78.155,78.3499,77.3185,77.98,68962,0
+NLR.US,D,20250428,000000,78.47,79.38,77.4637,79.38,74388,0
+NLR.US,D,20250429,000000,79.95,80,78.9081,79.69,101417,0
+NLR.US,D,20250430,000000,78.11,78.94,77.43,78.94,49884,0
+NLR.US,D,20250501,000000,79.95,80.9122,79.54,79.98,57896,0
+NLR.US,D,20250502,000000,81.0283,82.5,81.0283,81.63,75657,0
+NLR.US,D,20250505,000000,80.5185,81.38,80.182,80.89,74775,0
+NLR.US,D,20250506,000000,80.26,83.5599,79.84,83.33,111322,0
+NLR.US,D,20250507,000000,83.6703,84.26,82.5,83.75,235323,0
+NLR.US,D,20250508,000000,84.5,84.94,83.1931,83.26,86890,0
+NLR.US,D,20250509,000000,83.64,84.72,83.0101,84.48,116903,0
+NLR.US,D,20250512,000000,86.475,86.78,84.5677,84.88,155856,0
+NLR.US,D,20250513,000000,85.59,87.21,85.25,86.64,159896,0
+NLR.US,D,20250514,000000,87.42,88.25,87.12,87.78,144198,0
+NLR.US,D,20250515,000000,87.0251,88.24,86.58,88.06,200704,0
+NLR.US,D,20250516,000000,88.02,88.5602,87.263,88.05,90326,0
+NLR.US,D,20250519,000000,86.85,88.46,86.09,88.45,131395,0
+NLR.US,D,20250520,000000,88.38,88.58,87.2406,88.14,106239,0
+NLR.US,D,20250521,000000,87.55,89.585,87.1101,87.67,122770,0
+NLR.US,D,20250527,000000,99.09,100.08,97.83,100.03,716285,0
+NLR.US,D,20250528,000000,99.0908,101.1056,99,99.64,287389,0
+NLR.US,D,20250530,000000,95.985,97.68,95.4101,97.19,264443,0
+NLR.US,D,20250602,000000,96.605,97.65,96.24,96.99,270773,0
+NLR.US,D,20250603,000000,101.66,101.69,98.21,98.74,696286,0
+NLR.US,D,20250604,000000,99.25,99.44,96.8975,98.55,483957,0
+NLR.US,D,20250605,000000,99,99.33,96.94,97.61,202716,0
+NLR.US,D,20250606,000000,98.17,99.66,97.01,99.66,232730,0
+NLR.US,D,20250609,000000,101.3268,102.87,100,101.95,663038,0
+NLR.US,D,20250610,000000,102.52,102.7,98.24,99.34,569312,0
+NLR.US,D,20250611,000000,101,105.63,100.1085,105.15,631382,0
+NLR.US,D,20250612,000000,104.64,107.3964,104.0101,105.28,481025,0
+NLR.US,D,20250613,000000,104.24,106.39,103.3,105.03,307359,0
+NLR.US,D,20250616,000000,109.44,112.9055,108.905,109.76,713278,0
+NLR.US,D,20250617,000000,111.28,111.45,107,108,443118,0
+NLR.US,D,20250618,000000,109,109.43,107.68,108.88,340788,0
+NLR.US,D,20250620,000000,110.6,110.63,106.7841,107.05,387859,0
+NLR.US,D,20250623,000000,107.21,109.27,105.65,108.16,444900,0
+NLR.US,D,20250624,000000,109.15,111.32,108.66,111.01,417307,0
+NLR.US,D,20250625,000000,111.5,111.54,108.3,108.57,379997,0
+NLR.US,D,20250626,000000,109,110.98,107.88,110.75,328204,0
+NLR.US,D,20250627,000000,112.1399,112.41,108.1806,109.42,342634,0
+NLR.US,D,20250630,000000,110.25,111.6276,108.64,111.18,314073,0
+NLR.US,D,20250701,000000,110.224,110.44,106.72,107.62,567372,0
+NLR.US,D,20250702,000000,107.62,108.5399,106.5,108.42,299552,0
+NLR.US,D,20250703,000000,108,108.69,107.0283,108.51,238072,0
+NLR.US,D,20250707,000000,108,109.2699,106,109.13,412104,0
+NLR.US,D,20250708,000000,109.19,109.25,105.13,106.25,338169,0
+NLR.US,D,20250709,000000,105.754,105.8,104.05,105.16,408062,0
+NLR.US,D,20250710,000000,105.39,106.89,104.13,106.64,354865,0
+NLR.US,D,20250711,000000,105.51,108.66,105.3001,108.17,654596,0
+NLR.US,D,20250714,000000,108.17,111.6325,107.25,111.58,651403,0
+NLR.US,D,20250715,000000,112.5,112.52,109.36,111.24,553055,0
+NLR.US,D,20250716,000000,111.92,114.62,110.69,114.42,638784,0
+NLR.US,D,20250717,000000,114.13,116.1599,113.64,115.53,570917,0
+NLR.US,D,20250718,000000,116.5,117.7899,115.1632,117.13,394225,0
+NLR.US,D,20250721,000000,119,119,114.09,114.74,555579,0
+NLR.US,D,20250722,000000,115,115.78,112.7092,115.25,487638,0
+NLR.US,D,20250723,000000,116.1,118.42,115.5,117.85,508469,0
+NLR.US,D,20250724,000000,118.02,121.06,117.51,120.54,586532,0
+NLR.US,D,20250725,000000,120,121.41,118.3501,120.95,429770,0
+NLR.US,D,20250728,000000,120.305,120.62,116.77,118.5,765362,0
+NLR.US,D,20250729,000000,118.65,119.06,115.5301,116.28,335161,0
+NLR.US,D,20250730,000000,115.53,117.52,114.8,115.92,314281,0
+NLR.US,D,20250731,000000,115.92,116.3999,113.7,114.6,429809,0
+NLR.US,D,20250801,000000,110.826,112.63,108.75,112.05,429087,0
+NLR.US,D,20250804,000000,113.53,116.425,113.2258,116.4,688888,0
+NLR.US,D,20250805,000000,118.082,120.1,117.01,119.48,696605,0
+NLR.US,D,20250806,000000,120.31,122.27,119.75,120.54,585231,0
+NLR.US,D,20250807,000000,120.8,121.07,117.629,119.3,665389,0
+NLR.US,D,20250808,000000,119.99,121.83,117.6931,118.02,343384,0
+NLR.US,D,20250811,000000,118,119.26,115.7,117.37,362147,0
+NLR.US,D,20250812,000000,117.38,119.38,116.64,119.19,290085,0
+NLR.US,D,20250813,000000,120,120.07,115.1801,116.36,513630,0
+NLR.US,D,20250814,000000,115.98,117.2199,115.19,115.96,254226,0
+NLR.US,D,20250815,000000,116.3,116.31,113.4438,115.76,273372,0
+NLR.US,D,20250818,000000,115.75,115.82,114.335,115.66,322997,0
+NLR.US,D,20250819,000000,115,115.34,109.51,109.98,451178,0
+NLR.US,D,20250820,000000,109.05,109.55,107.13,108.69,508362,0
+NLR.US,D,20250821,000000,110,110.8899,109.435,110.46,379007,0
+NLR.US,D,20250822,000000,112.31,115.8,111.26,115.16,335534,0
+NLR.US,D,20250825,000000,115.575,116.54,114.43,115.22,396080,0
+NLR.US,D,20250826,000000,116.37,120.76,116.1901,119.13,787096,0
+NLR.US,D,20250827,000000,118.49,118.94,116.71,116.79,445165,0
+NLR.US,D,20250828,000000,117,119.87,116.9,119.01,475851,0
+NLR.US,D,20250829,000000,120.72,122.42,117.82,118.73,403434,0
+NLR.US,D,20250902,000000,116.03,118.44,114.294,118.44,354891,0
+NLR.US,D,20250903,000000,119.21,120.34,118.09,119.5,424258,0
+NLR.US,D,20250904,000000,119.99,120.2,117.3,118.24,243347,0
+NLR.US,D,20250905,000000,119.525,119.71,116.06,118.78,373507,0
+NLR.US,D,20250908,000000,119.92,120.95,118.9425,120.71,397582,0
+NLR.US,D,20250909,000000,121,122.82,119.79,122.13,321239,0
+NLR.US,D,20250910,000000,122.39,124.5584,122.13,123.04,421780,0
+NLR.US,D,20250911,000000,123.155,124.77,122.21,123.53,535180,0
+NLR.US,D,20250912,000000,123.25,123.48,121.5,122.38,286418,0
+NLR.US,D,20250915,000000,123.5,130.865,122.34,130.72,1067660,0
+NLR.US,D,20250916,000000,129.38,130.2,126.13,127.04,645621,0
+NLR.US,D,20250917,000000,127.26,128.15,125.59,127.36,542767,0
+NLR.US,D,20250918,000000,128.895,130.96,126.63,130.33,772123,0
+NLR.US,D,20250919,000000,130.33,137.97,130.01,137.36,1025480,0
+NLR.US,D,20250922,000000,136.9,140.71,133.5,140.03,985776,0
+NLR.US,D,20250923,000000,140.5,141.1222,137.8031,139.43,904509,0
+NLR.US,D,20250924,000000,141.075,141.85,135.65,135.77,599091,0
+NLR.US,D,20250925,000000,131.31,138,130.6,137.11,900957,0
+NLR.US,D,20250926,000000,137.255,139.4,135.1,136.23,503713,0
+NLR.US,D,20250929,000000,138.25,138.88,135.6,136.76,547617,0
+NLR.US,D,20250930,000000,136.25,137.36,135.05,135.65,742667,0
+NLR.US,D,20251001,000000,135.5,138.4199,134.6001,137.51,900976,0
+NLR.US,D,20251002,000000,139.92,141.93,137.095,141.89,894017,0
+NLR.US,D,20251003,000000,142.04,143.9895,139.28,141.39,831740,0
+NLR.US,D,20251006,000000,143.92,148.15,143.49,145.48,971373,0
+NLR.US,D,20251007,000000,147,150.68,143.53,145.71,1000626,0
+NLR.US,D,20251008,000000,146.82,147.871,144.1365,145.54,729823,0
+NLR.US,D,20251009,000000,147.83,149.37,144.7101,147.16,966370,0
+NLR.US,D,20251010,000000,148.42,155.7205,146.25,146.6,1298613,0
+NLR.US,D,20251013,000000,153.2,158.8285,152.91,155.29,1155489,0
+NLR.US,D,20251014,000000,155.48,163,150.09,160.06,1397003,0
+NLR.US,D,20251015,000000,165.76,168.1199,156.7111,163.09,1470053,0
+NLR.US,D,20251016,000000,166.3,167.58,157,157.47,1012807,0
+NLR.US,D,20251017,000000,153.8,156.3,148.0175,151.45,862677,0
+NLR.US,D,20251020,000000,154.5,154.95,148.0101,151.22,733700,0
+NLR.US,D,20251021,000000,149.51,149.97,142.6201,143.69,1087599,0
+NLR.US,D,20251022,000000,140.55,143.01,136.56,140.68,1763485,0
+NLR.US,D,20251023,000000,141.89,144.5235,140.3996,143.07,612820,0
+NLR.US,D,20251024,000000,146.79,148.85,145,147.95,707941,0
+NLR.US,D,20251027,000000,149.71,149.9,143.06,146.13,664436,0
+NLR.US,D,20251028,000000,151.58,155.85,149.0001,153.32,846272,0
+NLR.US,D,20251029,000000,154.615,160.98,152.35,157.56,1174974,0
+NLR.US,D,20251030,000000,156.745,158.98,154.16,157.86,688969,0
+NLR.US,D,20251031,000000,158,158.44,152.79,155.1,744694,0
+NLR.US,D,20251103,000000,154.2,154.42,148.81,148.95,595237,0
+NLR.US,D,20251104,000000,143.124,145.9999,141.84,142.06,675689,0
+NLR.US,D,20251105,000000,142.1016,143.98,141.389,142.05,651088,0
+NLR.US,D,20251106,000000,140.6264,140.76,134.76,135.39,879492,0
+NLR.US,D,20251107,000000,130.0156,136.85,128.76,136.83,1483800,0
+NLR.US,D,20251110,000000,141.78,142,137.36,139.65,900054,0
+NLR.US,D,20251111,000000,138.1,138.48,134.81,136.4,661139,0
+NLR.US,D,20251112,000000,137.205,138.7,134.918,136.72,497406,0
+NLR.US,D,20251113,000000,135.675,135.75,129.35,129.97,730863,0
+NLR.US,D,20251114,000000,125.35,131.47,124.4982,128.96,724494,0
+NLR.US,D,20251117,000000,128,129.6781,125.2,126.3,519537,0
+NLR.US,D,20251118,000000,124.02,127.99,124.02,126.44,500585,0
+NLR.US,D,20251119,000000,127.67,131.4099,127,129.6,458743,0
+NLR.US,D,20251120,000000,133.14,133.8,122.58,122.62,761726,0
+NLR.US,D,20251121,000000,121.875,121.97,117.6,121.02,1520172,0
+NLR.US,D,20251124,000000,121.55,125.66,120.92,125.34,550644,0
+NLR.US,D,20251125,000000,125.225,126.62,121.57,126.46,391097,0
+NLR.US,D,20251126,000000,127.89,129.05,126.87,128.34,279456,0
+NLR.US,D,20251128,000000,129.86,130.74,128.8202,129.98,368030,0
+NLR.US,D,20251201,000000,128.02,129.2,127,127.24,261902,0
+NLR.US,D,20251202,000000,128.405,131.19,128.405,130.1,413058,0
+NLR.US,D,20251203,000000,130.87,133.24,128.8,133.1,619350,0
+NLR.US,D,20251204,000000,132.4,139.85,131.3601,139.07,887524,0
+NLR.US,D,20251205,000000,139.265,139.53,134.67,135.17,484609,0
+NLR.US,D,20251208,000000,136.2299,136.2299,133.39,134.46,347338,0
+NLR.US,D,20251209,000000,133.47,135.765,132.44,134.79,369648,0
+NLR.US,D,20251210,000000,134.6833,134.91,130.6,133.97,561513,0
+NLR.US,D,20251211,000000,133.75,138.305,132.3176,138.14,425413,0
+NLR.US,D,20251212,000000,137.6801,138.1199,129.25,129.79,509797,0
+NLR.US,D,20251215,000000,131.05,131.78,126.5,126.5,635950,0
+NLR.US,D,20251216,000000,124.7,127.42,124.1001,126.14,494702,0
+NLR.US,D,20251217,000000,126.69,127.635,121.58,121.68,392731,0
+NLR.US,D,20251218,000000,123.875,125.9,123.45,125.13,454621,0
+NLR.US,D,20251219,000000,126.35,131.39,126.35,130.19,839423,0
+NLR.US,D,20251222,000000,129.12,130.1,127.49,128.08,435211,0
+NLR.US,D,20251223,000000,127.92,130.23,127.42,128.49,386995,0
+NLR.US,D,20251224,000000,128.12,128.89,127,128.64,288853,0
+NLR.US,D,20251226,000000,128.37,128.9799,125.84,126.72,319597,0
+NLR.US,D,20251229,000000,125.38,128.82,125,125.92,320392,0
+NLR.US,D,20251230,000000,125.73,126.015,123.85,123.87,359053,0
+NLR.US,D,20251231,000000,124.82,125.185,123.53,124.2,435281,0
+NLR.US,D,20260102,000000,125.6,133.4339,125.18,133.04,825969,0
+NLR.US,D,20260105,000000,136.22,139.055,134.465,138.81,881596,0
+NLR.US,D,20260106,000000,138.62,139.37,135.8962,138.72,814547,0
+NLR.US,D,20260107,000000,138.14,139.94,137.2,139.43,468789,0
+NLR.US,D,20260108,000000,138.9175,139.5,136.98,138.21,359668,0
+NLR.US,D,20260109,000000,143.73,145.33,139.62,140.42,736345,0
+NLR.US,D,20260112,000000,141.42,143.47,139.88,143.06,550633,0
+NLR.US,D,20260113,000000,143.825,143.94,140.641,140.84,535789,0
+NLR.US,D,20260114,000000,141.045,145.69,138.79,144.47,762859,0
+NLR.US,D,20260115,000000,144.8,148,143.1,145.07,858663,0
+NLR.US,D,20260116,000000,146.35,149.57,145.15,148.54,812843,0
+NLR.US,D,20260120,000000,147.495,151.5,145.6414,146.58,928869,0
+NLR.US,D,20260121,000000,151.9,153,146.3,151.04,997799,0
+NLR.US,D,20260122,000000,152.85,154.1899,150.26,152.92,1045799,0
+NLR.US,D,20260123,000000,153.515,153.6299,150.7,152.79,642817,0
+NLR.US,D,20260126,000000,155.12,157.61,148.16,148.51,1108120,0
+NLR.US,D,20260127,000000,150.18,156.03,148.34,155.7,860818,0
+NLR.US,D,20260128,000000,158,164.69,157,164.37,1219940,0
+NLR.US,D,20260129,000000,164.78,165.21,152.35,158.44,1379509,0
+NLR.US,D,20260130,000000,154.46,157.63,146.4,148.7,964735,0
+NLR.US,D,20260202,000000,148,150.3099,143.78,144.72,751359,0
+NLR.US,D,20260203,000000,148.745,152.89,147.49,151.69,797060,0
+NLR.US,D,20260204,000000,152.47,152.79,137.29,142.01,1150475,0
+NLR.US,D,20260205,000000,137.196,141.14,135.22,135.34,972399,0
+NLR.US,D,20260206,000000,139.1399,143.04,137.55,142.77,776527,0
+NLR.US,D,20260209,000000,142.385,149.079,141.57,148.92,516477,0
+NLR.US,D,20260210,000000,148.53,148.86,145.34,145.41,477956,0
+NLR.US,D,20260211,000000,148.24,149.08,142.01,146.38,573528,0
+NLR.US,D,20260212,000000,146.38,146.77,140.4162,141.82,459880,0
+NLR.US,D,20260213,000000,141.205,144.25,138.16,142.02,540932,0
+NLR.US,D,20260217,000000,140.94,143.24,138.1,142.46,357607,0
+NLR.US,D,20260218,000000,144.085,147.35,143.5,145.67,491626,0
diff --git a/daily/us/nyse etfs/1/nugo.us.txt b/daily/us/nyse etfs/1/nugo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e84572f6923aaa73376ec81e9131612962d9ffaa
--- /dev/null
+++ b/daily/us/nyse etfs/1/nugo.us.txt	
@@ -0,0 +1,1096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUGO.US,D,20210929,000000,24.4,24.4,24.1563,24.1563,90165,0
+NUGO.US,D,20210930,000000,24.0555,24.0555,24.0555,24.0555,3,0
+NUGO.US,D,20211001,000000,24.3386,24.3386,24.3386,24.3386,57,0
+NUGO.US,D,20211004,000000,24.3,24.3,23.7434,23.7434,1463,0
+NUGO.US,D,20211005,000000,24.18,24.18,24.088,24.088,186,0
+NUGO.US,D,20211006,000000,24.242,24.242,24.242,24.242,5,0
+NUGO.US,D,20211007,000000,24.4855,24.4855,24.4855,24.4855,21,0
+NUGO.US,D,20211008,000000,24.328,24.328,24.328,24.328,10,0
+NUGO.US,D,20211011,000000,24.16,24.16,24.1503,24.1503,205654,0
+NUGO.US,D,20211012,000000,24.1465,24.1465,24.1465,24.1465,11,0
+NUGO.US,D,20211013,000000,24.2915,24.2915,24.2915,24.2915,1035397,0
+NUGO.US,D,20211014,000000,24.7053,24.7053,24.7053,24.7053,15,0
+NUGO.US,D,20211015,000000,24.9055,24.9055,24.9055,24.9055,8095428,0
+NUGO.US,D,20211018,000000,25.1865,25.1865,25.1865,25.1865,8030992,0
+NUGO.US,D,20211019,000000,25.3055,25.3055,25.3055,25.3055,1,0
+NUGO.US,D,20211020,000000,25.31,25.31,25.2337,25.2337,7904346,0
+NUGO.US,D,20211021,000000,25.484,25.484,25.484,25.484,7926093,0
+NUGO.US,D,20211022,000000,25.295,25.3207,25.295,25.3207,7849334,0
+NUGO.US,D,20211025,000000,25.508,25.508,25.508,25.508,7898710,0
+NUGO.US,D,20211026,000000,25.6018,25.6018,25.6018,25.6018,7840739,0
+NUGO.US,D,20211027,000000,25.6125,25.6125,25.6125,25.6125,7812010,0
+NUGO.US,D,20211028,000000,25.8,25.88,25.8,25.879,729,0
+NUGO.US,D,20211029,000000,25.85,26.0455,25.85,26.0455,324,0
+NUGO.US,D,20211101,000000,26.21,26.21,26.07,26.0925,626,0
+NUGO.US,D,20211102,000000,26.1747,26.1747,26.1747,26.1747,30,0
+NUGO.US,D,20211103,000000,26.29,26.3607,26.08,26.3607,7641878,0
+NUGO.US,D,20211104,000000,26.68,26.694,26.68,26.694,7587785,0
+NUGO.US,D,20211105,000000,26.95,26.96,26.7917,26.7917,7493243,0
+NUGO.US,D,20211108,000000,26.85,26.91,26.8005,26.8005,7467113,0
+NUGO.US,D,20211109,000000,26.85,26.85,26.5935,26.5935,7767206,0
+NUGO.US,D,20211110,000000,26.3601,26.3601,26.2245,26.2245,7826962,0
+NUGO.US,D,20211111,000000,26.34,26.37,26.2505,26.2505,7684268,0
+NUGO.US,D,20211112,000000,26.42,26.5671,26.31,26.5671,7942968,0
+NUGO.US,D,20211115,000000,26.73,26.73,26.46,26.5162,4846,0
+NUGO.US,D,20211116,000000,26.43,26.88,26.43,26.88,43138,0
+NUGO.US,D,20211117,000000,26.69,26.74,26.67,26.6961,7104,0
+NUGO.US,D,20211118,000000,26.89,26.9,26.78,26.8179,1700,0
+NUGO.US,D,20211119,000000,26.89,27.07,26.89,26.9402,3270,0
+NUGO.US,D,20211122,000000,27.1008,27.1008,26.51,26.51,8442,0
+NUGO.US,D,20211123,000000,26.36,26.58,26.09,26.3475,9859,0
+NUGO.US,D,20211124,000000,26.15,26.562,26.15,26.562,683,0
+NUGO.US,D,20211126,000000,25.99,26.05,25.9599,25.9709,4453,0
+NUGO.US,D,20211129,000000,26.21,26.5,26.21,26.4822,545,0
+NUGO.US,D,20211130,000000,26.38,26.41,25.89,25.89,1357298,0
+NUGO.US,D,20211201,000000,26.23,26.23,25.51,25.66,727144,0
+NUGO.US,D,20211202,000000,25.43,25.75,25.43,25.72,261690,0
+NUGO.US,D,20211203,000000,25.7,25.7,25.1524,25.2259,944,0
+NUGO.US,D,20211206,000000,25.17,25.399,25.17,25.399,1245,0
+NUGO.US,D,20211207,000000,26.058,26.26,26.058,26.24,5246,0
+NUGO.US,D,20211208,000000,26.56,26.56,26.34,26.464,2968,0
+NUGO.US,D,20211209,000000,26.52,26.53,26.12,26.1395,9199,0
+NUGO.US,D,20211210,000000,26.29,26.33,26.21,26.33,2071,0
+NUGO.US,D,20211213,000000,26.05,26.05,25.8808,25.8808,795,0
+NUGO.US,D,20211214,000000,25.38,25.55,25.2,25.49,794468,0
+NUGO.US,D,20211215,000000,25.36,26.03,25.24,26.03,10217,0
+NUGO.US,D,20211216,000000,26.0219,26.0219,25.4542,25.4542,120,0
+NUGO.US,D,20211217,000000,25.2073,25.3999,25.2073,25.3667,218,0
+NUGO.US,D,20211220,000000,24.9935,24.9935,24.9935,24.9935,563314,0
+NUGO.US,D,20211221,000000,25.22,25.6712,25.07,25.6712,194459,0
+NUGO.US,D,20211222,000000,25.956,26.038,25.956,26.038,693,0
+NUGO.US,D,20211223,000000,26.26,26.2706,26.26,26.2706,376,0
+NUGO.US,D,20211227,000000,26.41,26.648,26.41,26.648,349,0
+NUGO.US,D,20211228,000000,26.456,26.456,26.456,26.456,33,0
+NUGO.US,D,20211229,000000,26.4815,26.4815,26.4815,26.4815,86,0
+NUGO.US,D,20211230,000000,26.59,26.59,26.3791,26.3791,4510,0
+NUGO.US,D,20211231,000000,26.14,26.14,26.14,26.14,585307,0
+NUGO.US,D,20220103,000000,26.41,26.46,26.18,26.46,315384,0
+NUGO.US,D,20220104,000000,26.53,26.53,25.94,26.0576,1944,0
+NUGO.US,D,20220105,000000,25.8,25.8,25.1228,25.1228,2061,0
+NUGO.US,D,20220106,000000,25,25.28,24.91,25.0403,1599,0
+NUGO.US,D,20220107,000000,25.04,25.04,24.7445,24.7445,772,0
+NUGO.US,D,20220110,000000,24.26,24.6412,23.89,24.6412,341935,0
+NUGO.US,D,20220111,000000,24.68,24.9586,24.68,24.9464,655,0
+NUGO.US,D,20220112,000000,25.09,25.09,24.98,25.0438,1472,0
+NUGO.US,D,20220113,000000,25.15,25.15,24.2853,24.2853,3712,0
+NUGO.US,D,20220114,000000,24.43,24.43,24.14,24.3578,3708,0
+NUGO.US,D,20220118,000000,23.97,24.06,23.7075,23.7075,7271,0
+NUGO.US,D,20220119,000000,23.84,24.07,23.51,23.53,411585,0
+NUGO.US,D,20220120,000000,23.78,23.82,23.2107,23.2107,3507,0
+NUGO.US,D,20220121,000000,23.17,23.24,22.6655,22.6655,18929,0
+NUGO.US,D,20220124,000000,22.07,22.7692,21.54,22.7692,42842,0
+NUGO.US,D,20220125,000000,22.41,22.43,22.0673,22.2493,12827,0
+NUGO.US,D,20220126,000000,22.69,22.87,22.06,22.2689,10701,0
+NUGO.US,D,20220127,000000,22.57,22.71,22.11,22.1513,19833,0
+NUGO.US,D,20220128,000000,22.35,22.8512,22.34,22.8512,8229,0
+NUGO.US,D,20220131,000000,23.01,23.65,23.01,23.65,1665398,0
+NUGO.US,D,20220201,000000,23.5568,23.86,23.5568,23.86,187499,0
+NUGO.US,D,20220202,000000,24.13,24.13,23.79,23.895,1245,0
+NUGO.US,D,20220203,000000,23.22,23.22,22.9093,22.9093,1016,0
+NUGO.US,D,20220204,000000,22.95,23.32,22.95,23.32,624929,0
+NUGO.US,D,20220207,000000,23.28,23.28,22.9972,22.9972,1351,0
+NUGO.US,D,20220208,000000,23.2955,23.2955,23.2955,23.2955,103,0
+NUGO.US,D,20220209,000000,23.72,23.8073,23.72,23.8073,145,0
+NUGO.US,D,20220210,000000,23.76,23.76,23.33,23.3554,1876,0
+NUGO.US,D,20220211,000000,23.36,23.36,22.7495,22.7495,6678,0
+NUGO.US,D,20220214,000000,22.58,22.87,22.55,22.7162,10089,0
+NUGO.US,D,20220215,000000,23.14,23.28,23.06,23.28,48375,0
+NUGO.US,D,20220216,000000,23.11,23.283,22.92,23.283,15475,0
+NUGO.US,D,20220217,000000,23.06,23.06,22.5107,22.5107,1338,0
+NUGO.US,D,20220218,000000,22.48,22.5,22.0905,22.2103,5340,0
+NUGO.US,D,20220222,000000,22.38,22.38,21.83,21.9235,7039,0
+NUGO.US,D,20220223,000000,22.18,22.18,21.4228,21.4228,5641,0
+NUGO.US,D,20220224,000000,20.59,22.2065,20.59,22.2065,4687,0
+NUGO.US,D,20220225,000000,22.2473,22.4875,22.2473,22.4875,1489,0
+NUGO.US,D,20220228,000000,22.36,22.59,22.19,22.48,223167,0
+NUGO.US,D,20220301,000000,22.46,22.5,22.0804,22.0804,211132,0
+NUGO.US,D,20220302,000000,22.16,22.55,22.11,22.5136,29318,0
+NUGO.US,D,20220303,000000,22.13,22.13,22.0575,22.0575,1714,0
+NUGO.US,D,20220304,000000,21.94,21.94,21.48,21.6567,8057,0
+NUGO.US,D,20220307,000000,21.69,21.69,20.76,20.82,466045,0
+NUGO.US,D,20220308,000000,20.58,21.18,20.37,20.6305,72314,0
+NUGO.US,D,20220309,000000,21.13,21.4395,21.13,21.4395,568,0
+NUGO.US,D,20220310,000000,21.69,21.69,21.08,21.332,11157,0
+NUGO.US,D,20220311,000000,21.51,21.51,20.9075,20.9075,18028,0
+NUGO.US,D,20220314,000000,20.82,21.05,20.51,20.5349,11432,0
+NUGO.US,D,20220315,000000,20.79,21.1694,20.65,21.1694,9468,0
+NUGO.US,D,20220316,000000,21.63,21.8539,21.43,21.8539,2164,0
+NUGO.US,D,20220317,000000,21.73,22.1864,21.73,22.1864,1366,0
+NUGO.US,D,20220318,000000,22.17,22.7,22.17,22.7,73265,0
+NUGO.US,D,20220321,000000,22.49,22.61,22.44,22.56,3631,0
+NUGO.US,D,20220322,000000,22.76,23.05,22.76,22.9713,5332,0
+NUGO.US,D,20220323,000000,22.71,23.005,22.66,22.66,1650897,0
+NUGO.US,D,20220324,000000,22.78,23.11,22.68,23.09,11349,0
+NUGO.US,D,20220325,000000,23.13,23.16,22.83,23.07,3940,0
+NUGO.US,D,20220328,000000,23.11,23.3476,22.992,23.3476,10943,0
+NUGO.US,D,20220329,000000,23.66,23.83,23.52,23.77,48260,0
+NUGO.US,D,20220330,000000,23.68,23.7,23.43,23.47,9602,0
+NUGO.US,D,20220331,000000,23.49,23.53,23.18,23.18,1704905,0
+NUGO.US,D,20220401,000000,23.21,23.26,23.01,23.17,959074,0
+NUGO.US,D,20220404,000000,23.32,23.56,23.25,23.56,12606,0
+NUGO.US,D,20220405,000000,23.47,23.47,23,23.04,22827,0
+NUGO.US,D,20220406,000000,22.71,22.71,22.36,22.5358,116256,0
+NUGO.US,D,20220407,000000,22.48,22.75,22.33,22.59,24282,0
+NUGO.US,D,20220408,000000,22.4,22.48,22.33,22.33,7987,0
+NUGO.US,D,20220411,000000,22.16,22.16,21.813,21.813,25576,0
+NUGO.US,D,20220412,000000,22.1,22.28,21.7,21.7326,40949,0
+NUGO.US,D,20220413,000000,21.73,22.21,21.73,22.1632,21591,0
+NUGO.US,D,20220414,000000,22.2,22.2,21.7459,21.7459,5205,0
+NUGO.US,D,20220418,000000,21.7,21.8,21.56,21.6576,11062,0
+NUGO.US,D,20220419,000000,21.68,22.19,21.68,22.1654,86079,0
+NUGO.US,D,20220420,000000,22.37,22.37,21.99,22.01,16765,0
+NUGO.US,D,20220421,000000,22.112,22.112,21.42,21.4755,14942,0
+NUGO.US,D,20220422,000000,21.44,21.44,20.8,20.8,87379,0
+NUGO.US,D,20220425,000000,20.67,21.08,20.62,21.08,110750,0
+NUGO.US,D,20220426,000000,20.85,20.86,20.35,20.3502,52646,0
+NUGO.US,D,20220427,000000,20.49,20.78,20.32,20.46,187945,0
+NUGO.US,D,20220428,000000,20.85,21.18,20.51,21.12,74005,0
+NUGO.US,D,20220429,000000,20.84,21.1,20.23,20.28,200746,0
+NUGO.US,D,20220502,000000,20.22,20.58,20.02,20.57,1446246,0
+NUGO.US,D,20220503,000000,20.51,20.65,20.41,20.6,735451,0
+NUGO.US,D,20220504,000000,20.66,21.21,20.19,21.2,201415,0
+NUGO.US,D,20220505,000000,20.88,20.93,19.97,20.2,288794,0
+NUGO.US,D,20220506,000000,19.91,20.255,19.62,19.93,262845,0
+NUGO.US,D,20220509,000000,19.54,19.6,18.9868,18.9868,166860,0
+NUGO.US,D,20220510,000000,19.48,19.48,18.88,19.18,223562,0
+NUGO.US,D,20220511,000000,19.04,19.37,18.6,18.6066,310294,0
+NUGO.US,D,20220512,000000,18.43,18.9,18.2,18.6,413548,0
+NUGO.US,D,20220513,000000,18.98,19.36,18.84,19.28,55369,0
+NUGO.US,D,20220516,000000,19.18,19.28,18.99,19.04,92034,0
+NUGO.US,D,20220517,000000,19.45,19.5,19.12,19.48,45080,0
+NUGO.US,D,20220518,000000,19.2,19.24,18.5,18.55,44905,0
+NUGO.US,D,20220519,000000,18.49,18.81,18.43,18.54,352169,0
+NUGO.US,D,20220520,000000,18.78,18.82,18.01,18.5,123632,0
+NUGO.US,D,20220523,000000,18.55,18.84,18.44,18.82,183865,0
+NUGO.US,D,20220524,000000,18.45,18.5,18.1,18.36,183017,0
+NUGO.US,D,20220525,000000,18.34,18.76,18.27,18.69,180525,0
+NUGO.US,D,20220526,000000,18.65,19.27,18.65,19.196,57594,0
+NUGO.US,D,20220527,000000,19.41,19.82,19.4,19.82,61860,0
+NUGO.US,D,20220531,000000,19.83,19.91,19.55,19.73,554277,0
+NUGO.US,D,20220601,000000,19.94,20.02,19.49,19.64,161374,0
+NUGO.US,D,20220602,000000,19.56,20.225,19.51,20.2,129693,0
+NUGO.US,D,20220603,000000,19.88,20.01,19.67,19.74,164221,0
+NUGO.US,D,20220606,000000,20.04,20.13,19.75,19.83,131375,0
+NUGO.US,D,20220607,000000,19.64,20.11,19.59,20.06,132758,0
+NUGO.US,D,20220608,000000,20.02,20.16,19.88,19.925,106498,0
+NUGO.US,D,20220609,000000,19.82,19.96,19.41,19.41,180491,0
+NUGO.US,D,20220610,000000,19.07,19.08,18.69,18.72,117627,0
+NUGO.US,D,20220613,000000,18.11,18.21,17.77,17.8,573368,0
+NUGO.US,D,20220614,000000,17.92,18.035,17.73,17.87,289972,0
+NUGO.US,D,20220615,000000,18.14,18.52,17.9,18.28,437636,0
+NUGO.US,D,20220616,000000,17.79,17.84,17.39,17.51,199917,0
+NUGO.US,D,20220617,000000,17.57,17.88,17.45,17.71,207243,0
+NUGO.US,D,20220621,000000,18.01,18.29,17.99,18.15,26911,0
+NUGO.US,D,20220622,000000,17.94,18.34,17.94,18.11,77610,0
+NUGO.US,D,20220623,000000,18.26,18.42,18.085,18.38,224660,0
+NUGO.US,D,20220624,000000,18.61,19.06,18.6,19.04,97105,0
+NUGO.US,D,20220627,000000,19.15,19.16,18.85,18.92,136344,0
+NUGO.US,D,20220628,000000,18.95,19.1,18.36,18.37,94080,0
+NUGO.US,D,20220629,000000,18.36,18.5,18.22,18.4,108016,0
+NUGO.US,D,20220630,000000,18.19,18.35,17.87,18.12,880381,0
+NUGO.US,D,20220701,000000,18.12,18.33,17.95,18.33,1095352,0
+NUGO.US,D,20220705,000000,17.98,18.53,17.94,18.53,555142,0
+NUGO.US,D,20220706,000000,18.53,18.73,18.42,18.61,265992,0
+NUGO.US,D,20220707,000000,18.69,18.98,18.68,18.94,35820,0
+NUGO.US,D,20220708,000000,18.78,19.01,18.71,18.95,83272,0
+NUGO.US,D,20220711,000000,18.76,18.79,18.55,18.63,115107,0
+NUGO.US,D,20220712,000000,18.65,18.75,18.23,18.31,131130,0
+NUGO.US,D,20220713,000000,18.02,18.36,17.94,18.25,216066,0
+NUGO.US,D,20220714,000000,18.1,18.29,17.85,18.24,179092,0
+NUGO.US,D,20220715,000000,18.48,18.6,18.39,18.57,486842,0
+NUGO.US,D,20220718,000000,18.79,18.82,18.35,18.41,73735,0
+NUGO.US,D,20220719,000000,18.61,18.98,18.54,18.97,45413,0
+NUGO.US,D,20220720,000000,18.96,19.2,18.91,19.14,56106,0
+NUGO.US,D,20220721,000000,19.14,19.41,19.01,19.39,148072,0
+NUGO.US,D,20220722,000000,19.4,19.49,19.04,19.16,90160,0
+NUGO.US,D,20220725,000000,19.24,19.24,18.97,19.08,728647,0
+NUGO.US,D,20220726,000000,18.98,18.99,18.66,18.73,40374,0
+NUGO.US,D,20220727,000000,19,19.44,18.93,19.35,64290,0
+NUGO.US,D,20220728,000000,19.42,19.7,19.22,19.66,56676,0
+NUGO.US,D,20220729,000000,19.77,20,19.67,19.88,2879395,0
+NUGO.US,D,20220801,000000,19.84,20.085,19.77,19.88,1028916,0
+NUGO.US,D,20220802,000000,19.82,20.09,19.73,19.89,817072,0
+NUGO.US,D,20220803,000000,19.91,20.23,19.9,20.16,779968,0
+NUGO.US,D,20220804,000000,20.18,20.26,20.05,20.24,65255,0
+NUGO.US,D,20220805,000000,19.97,20.24,19.97,20.16,61627,0
+NUGO.US,D,20220808,000000,20.23,20.42,20.04,20.12,41399,0
+NUGO.US,D,20220809,000000,20,20.03,19.83,19.88,41458,0
+NUGO.US,D,20220810,000000,20.32,20.4,20.2,20.38,42541,0
+NUGO.US,D,20220811,000000,20.53,20.57,20.26,20.3,50994,0
+NUGO.US,D,20220812,000000,20.42,20.7,20.37,20.7,955576,0
+NUGO.US,D,20220815,000000,20.61,20.83,20.61,20.81,30781,0
+NUGO.US,D,20220816,000000,20.7,20.87,20.61,20.77,62994,0
+NUGO.US,D,20220817,000000,20.6,20.75,20.48,20.59,75517,0
+NUGO.US,D,20220818,000000,20.59,20.7,20.52,20.65,42356,0
+NUGO.US,D,20220819,000000,20.49,20.5,20.26,20.31,56503,0
+NUGO.US,D,20220822,000000,20.05,20.05,19.8,19.83,45721,0
+NUGO.US,D,20220823,000000,19.86,19.985,19.8,19.85,38164,0
+NUGO.US,D,20220824,000000,19.86,19.98,19.8,19.89,33411,0
+NUGO.US,D,20220825,000000,19.97,20.22,19.91,20.21,66694,0
+NUGO.US,D,20220826,000000,20.18,20.21,19.44,19.44,168284,0
+NUGO.US,D,20220829,000000,19.23,19.4,19.19,19.25,63464,0
+NUGO.US,D,20220830,000000,19.35,19.37,18.92,19.08,99287,0
+NUGO.US,D,20220831,000000,19.19,19.23,18.88,18.92,431445,0
+NUGO.US,D,20220901,000000,18.68,18.82,18.45,18.82,435791,0
+NUGO.US,D,20220902,000000,18.96,19.07,18.52,18.63,492003,0
+NUGO.US,D,20220906,000000,18.63,18.68,18.38,18.51,133839,0
+NUGO.US,D,20220907,000000,18.52,18.91,18.51,18.87,93887,0
+NUGO.US,D,20220908,000000,18.72,19.03,18.68,18.99,215161,0
+NUGO.US,D,20220909,000000,19.19,19.43,19.17,19.42,97843,0
+NUGO.US,D,20220912,000000,19.56,19.66,19.5,19.64,64771,0
+NUGO.US,D,20220913,000000,19.09,19.18,18.66,18.7,83447,0
+NUGO.US,D,20220914,000000,18.76,18.84,18.625,18.79,125839,0
+NUGO.US,D,20220915,000000,18.68,18.88,18.45,18.52,152651,0
+NUGO.US,D,20220916,000000,18.32,18.38,18.17,18.38,217613,0
+NUGO.US,D,20220919,000000,18.17,18.43,18.17,18.42,57458,0
+NUGO.US,D,20220920,000000,18.265,18.35,18.13,18.23,63485,0
+NUGO.US,D,20220921,000000,18.31,18.48,17.89,17.91,265396,0
+NUGO.US,D,20220922,000000,17.88,17.88,17.64,17.7,128409,0
+NUGO.US,D,20220923,000000,17.5,17.5,17.19,17.42,241502,0
+NUGO.US,D,20220926,000000,17.34,17.61,17.29,17.32,232318,0
+NUGO.US,D,20220927,000000,17.54,17.86,17.22,17.35,136301,0
+NUGO.US,D,20220928,000000,17.36,17.77,17.27,17.69,174580,0
+NUGO.US,D,20220929,000000,17.5,17.5,17.15,17.3,173481,0
+NUGO.US,D,20220930,000000,17.23,17.49,17.05,17.1,1835331,0
+NUGO.US,D,20221003,000000,17.2,17.55,17.11,17.48,1429278,0
+NUGO.US,D,20221004,000000,17.81,18.06,17.81,18.02,124561,0
+NUGO.US,D,20221005,000000,17.84,18.15,17.73,18.06,799587,0
+NUGO.US,D,20221006,000000,18.01,18.17,17.92,17.955,197439,0
+NUGO.US,D,20221007,000000,17.72,17.72,17.3,17.38,217816,0
+NUGO.US,D,20221010,000000,17.38,17.39,16.98,17.125,216277,0
+NUGO.US,D,20221011,000000,17.01,17.17,16.81,16.9,246263,0
+NUGO.US,D,20221012,000000,16.9,16.99,16.8,16.85,232844,0
+NUGO.US,D,20221013,000000,16.39,17.24,16.35,17.22,528600,0
+NUGO.US,D,20221014,000000,17.32,17.37,16.68,16.7,273738,0
+NUGO.US,D,20221017,000000,17.02,17.23,17.01,17.17,109955,0
+NUGO.US,D,20221018,000000,17.64,17.65,17.21,17.34,362300,0
+NUGO.US,D,20221019,000000,17.24,17.38,17.1,17.25,183512,0
+NUGO.US,D,20221020,000000,17.21,17.5,17.12,17.16,335450,0
+NUGO.US,D,20221021,000000,17.11,17.59,17.08,17.56,378127,0
+NUGO.US,D,20221024,000000,17.61,17.79,17.42,17.73,304348,0
+NUGO.US,D,20221025,000000,17.84,18.07,17.8,18.07,89763,0
+NUGO.US,D,20221026,000000,17.7,18.09,17.69,17.76,162605,0
+NUGO.US,D,20221027,000000,17.88,17.9,17.63,17.69,334656,0
+NUGO.US,D,20221028,000000,17.61,18.12,17.61,18.12,187726,0
+NUGO.US,D,20221031,000000,17.96,18.07,17.88,17.93,2015491,0
+NUGO.US,D,20221101,000000,18.18,18.18,17.74,17.78,854291,0
+NUGO.US,D,20221102,000000,17.78,17.95,17.24,17.24,936464,0
+NUGO.US,D,20221103,000000,17.07,17.19,16.95,17,329229,0
+NUGO.US,D,20221104,000000,17.29,17.36,16.89,17.19,388723,0
+NUGO.US,D,20221107,000000,17.26,17.41,17.12,17.35,2490709,0
+NUGO.US,D,20221108,000000,17.44,17.64,17.28,17.48,222107,0
+NUGO.US,D,20221109,000000,17.35,17.38,17.06,17.06,259819,0
+NUGO.US,D,20221110,000000,17.88,18.2,17.75,18.18,144578,0
+NUGO.US,D,20221111,000000,18.26,18.42,18.17,18.38,190090,0
+NUGO.US,D,20221114,000000,18.27,18.42,18.16,18.18,260764,0
+NUGO.US,D,20221115,000000,18.61,18.61,18.23,18.39,651119,0
+NUGO.US,D,20221116,000000,18.3,18.34,18.19,18.2,239230,0
+NUGO.US,D,20221117,000000,17.95,18.2,17.94,18.1,2471461,0
+NUGO.US,D,20221118,000000,18.34,18.34,18.06,18.19,314479,0
+NUGO.US,D,20221121,000000,18.13,18.15,17.99,18.04,177420,0
+NUGO.US,D,20221122,000000,18.12,18.31,18.03,18.28,5447704,0
+NUGO.US,D,20221123,000000,18.31,18.51,18.31,18.46,378628,0
+NUGO.US,D,20221125,000000,18.43,18.48,18.4,18.45,56870,0
+NUGO.US,D,20221128,000000,18.34,18.37,18.15,18.21,127821,0
+NUGO.US,D,20221129,000000,18.19,18.22,18.03,18.09,163845,0
+NUGO.US,D,20221130,000000,18.16,18.89,18.13,18.89,1532517,0
+NUGO.US,D,20221201,000000,18.87,18.97,18.72,18.87,375671,0
+NUGO.US,D,20221202,000000,18.65,18.87,18.62,18.82,212921,0
+NUGO.US,D,20221205,000000,18.67,18.72,18.39,18.44,188718,0
+NUGO.US,D,20221206,000000,18.45,18.47,18.05,18.15,311698,0
+NUGO.US,D,20221207,000000,18.1,18.22,18.02,18.05,416966,0
+NUGO.US,D,20221208,000000,18.19,18.31,18.06,18.28,361771,0
+NUGO.US,D,20221209,000000,18.21,18.33,18.12,18.13,392521,0
+NUGO.US,D,20221212,000000,18.2,18.42,18.15,18.41,261567,0
+NUGO.US,D,20221213,000000,19,19.01,18.52,18.58,39460,0
+NUGO.US,D,20221214,000000,18.61,18.77,18.44,18.48,289060,0
+NUGO.US,D,20221215,000000,18.24,18.24,17.87,17.91,79395,0
+NUGO.US,D,20221216,000000,17.86,17.9,17.65,17.76,447675,0
+NUGO.US,D,20221219,000000,17.76,17.76,17.45,17.5,361160,0
+NUGO.US,D,20221220,000000,17.45,17.61,17.38,17.52,436556,0
+NUGO.US,D,20221221,000000,17.67,17.86,17.6,17.78,217887,0
+NUGO.US,D,20221222,000000,17.65,17.66,17.2,17.48,351117,0
+NUGO.US,D,20221223,000000,17.39,17.51,17.29,17.5,402736,0
+NUGO.US,D,20221227,000000,17.5,17.5,17.34,17.38,289430,0
+NUGO.US,D,20221228,000000,17.37,17.47,17.17,17.17,463056,0
+NUGO.US,D,20221229,000000,17.35,17.58,17.32,17.5404,259079,0
+NUGO.US,D,20221230,000000,17.4,17.54,17.32,17.54,1330273,0
+NUGO.US,D,20230103,000000,17.61,17.74,17.26,17.44,1047309,0
+NUGO.US,D,20230104,000000,17.49,17.52,17.28,17.43,634907,0
+NUGO.US,D,20230105,000000,17.31,17.31,17.09,17.12,447768,0
+NUGO.US,D,20230106,000000,17.21,17.54,17.09,17.48,85269,0
+NUGO.US,D,20230109,000000,17.65,17.86,17.58,17.58,556396,0
+NUGO.US,D,20230110,000000,17.56,17.71,17.51,17.71,417905,0
+NUGO.US,D,20230111,000000,17.79,17.99,17.75,17.97,338062,0
+NUGO.US,D,20230112,000000,18.04,18.12,17.79,18.05,464110,0
+NUGO.US,D,20230113,000000,17.94,18.19,17.93,18.16,133036,0
+NUGO.US,D,20230117,000000,18.28,18.28,18.21,18.24,85761,0
+NUGO.US,D,20230118,000000,18.4,18.4,17.98,18,3481,0
+NUGO.US,D,20230119,000000,17.92,17.93,17.83,17.83,1163,0
+NUGO.US,D,20230120,000000,18.07,18.23,18.07,18.21,2100,0
+NUGO.US,D,20230123,000000,18.42,18.53,18.4,18.46,4150,0
+NUGO.US,D,20230124,000000,18.35,18.57,18.34,18.45,9049,0
+NUGO.US,D,20230125,000000,18.12,18.45,18.12,18.43,4555,0
+NUGO.US,D,20230126,000000,18.63,18.74,18.62,18.73,929,0
+NUGO.US,D,20230127,000000,18.75,18.91,18.74,18.82,1773,0
+NUGO.US,D,20230130,000000,18.5373,18.56,18.5,18.51,2197,0
+NUGO.US,D,20230131,000000,18.67,18.82,18.66,18.82,1711272,0
+NUGO.US,D,20230201,000000,18.77,19.19,18.6773,19.14,481902,0
+NUGO.US,D,20230202,000000,19.33,19.48,19.25,19.43,169144,0
+NUGO.US,D,20230203,000000,19.45,19.45,19.11,19.15,4705,0
+NUGO.US,D,20230206,000000,19.065,19.065,19.015,19.015,824,0
+NUGO.US,D,20230207,000000,19.01,19.36,18.97,19.35,2353,0
+NUGO.US,D,20230208,000000,19.34,19.34,19.15,19.19,1058,0
+NUGO.US,D,20230209,000000,19.46,19.49,19.07,19.07,1342,0
+NUGO.US,D,20230210,000000,19.06,19.06,18.97,19.06,879,0
+NUGO.US,D,20230213,000000,19.18,19.33,19.18,19.28,2078,0
+NUGO.US,D,20230214,000000,19.26,19.45,19.22,19.4,1978,0
+NUGO.US,D,20230215,000000,19.26,19.46,19.26,19.46,705,0
+NUGO.US,D,20230216,000000,19.16,19.35,19.1,19.12,88611,0
+NUGO.US,D,20230217,000000,18.81,18.94,18.81,18.94,896,0
+NUGO.US,D,20230221,000000,18.61,18.66,18.57,18.66,236295,0
+NUGO.US,D,20230222,000000,18.73,18.73,18.57,18.63,687,0
+NUGO.US,D,20230223,000000,18.72,18.84,18.6,18.7984,904,0
+NUGO.US,D,20230224,000000,18.41,18.51,18.41,18.51,307,0
+NUGO.US,D,20230227,000000,18.6,18.64,18.6,18.63,1810,0
+NUGO.US,D,20230228,000000,18.68,18.68,18.55,18.55,106422,0
+NUGO.US,D,20230301,000000,18.45,18.53,18.45,18.53,311178,0
+NUGO.US,D,20230302,000000,18.52,18.69,18.52,18.68,830,0
+NUGO.US,D,20230303,000000,18.91,19.01,18.91,19.01,2322,0
+NUGO.US,D,20230306,000000,19.15,19.15,19.01,19.05,8538,0
+NUGO.US,D,20230307,000000,18.8,18.8,18.7889,18.7889,713,0
+NUGO.US,D,20230308,000000,18.83,18.865,18.76,18.86,929,0
+NUGO.US,D,20230309,000000,18.9,18.9,18.52,18.52,2453,0
+NUGO.US,D,20230310,000000,18.43,18.43,18.17,18.24,2846,0
+NUGO.US,D,20230313,000000,18.43,18.43,18.321,18.321,317,0
+NUGO.US,D,20230314,000000,18.6875,18.6875,18.6875,18.6875,371,0
+NUGO.US,D,20230315,000000,18.47,18.64,18.47,18.64,1591,0
+NUGO.US,D,20230316,000000,18.72,19.0828,18.72,19.0828,475,0
+NUGO.US,D,20230317,000000,19.05,19.05,18.97,19.0046,753,0
+NUGO.US,D,20230320,000000,19.09,19.14,19.08,19.14,21008,0
+NUGO.US,D,20230321,000000,19.28,19.39,19.28,19.39,1857,0
+NUGO.US,D,20230322,000000,19.1674,19.1674,19.1674,19.1674,7,0
+NUGO.US,D,20230323,000000,19.22,19.3106,19.22,19.3106,208,0
+NUGO.US,D,20230324,000000,19.21,19.2758,19.21,19.2758,117,0
+NUGO.US,D,20230327,000000,19.2462,19.2462,19.2462,19.2462,34,0
+NUGO.US,D,20230328,000000,19.25,19.25,19.171,19.171,1018,0
+NUGO.US,D,20230329,000000,19.4,19.4341,19.4,19.4341,320,0
+NUGO.US,D,20230330,000000,19.54,19.5856,19.54,19.5856,229,0
+NUGO.US,D,20230331,000000,19.78,19.94,19.78,19.94,756371,0
+NUGO.US,D,20230403,000000,19.91,19.99,19.91,19.99,117197,0
+NUGO.US,D,20230404,000000,19.8948,19.8948,19.8948,19.8948,24,0
+NUGO.US,D,20230405,000000,19.6401,19.7228,19.6401,19.7228,225,0
+NUGO.US,D,20230406,000000,19.8253,19.8253,19.8253,19.8253,5,0
+NUGO.US,D,20230410,000000,19.8176,19.8176,19.8176,19.8176,20,0
+NUGO.US,D,20230411,000000,19.7427,19.7427,19.7427,19.7427,24,0
+NUGO.US,D,20230412,000000,19.91,19.91,19.6714,19.6714,236,0
+NUGO.US,D,20230413,000000,19.9256,20.0515,19.9256,20.0515,178,0
+NUGO.US,D,20230414,000000,19.96,20.01,19.96,20.01,273,0
+NUGO.US,D,20230417,000000,20.03,20.0314,19.9199,20.0314,4598,0
+NUGO.US,D,20230418,000000,20.179,20.19,20.04,20.0778,10184,0
+NUGO.US,D,20230419,000000,20.03,20.07,20.03,20.0508,220,0
+NUGO.US,D,20230420,000000,19.97,20.06,19.97,19.98,2271,0
+NUGO.US,D,20230421,000000,20.01,20.03,20,20.03,1521,0
+NUGO.US,D,20230424,000000,20.02,20.02,19.94,20,3085,0
+NUGO.US,D,20230425,000000,19.6105,19.6105,19.6105,19.6105,112,0
+NUGO.US,D,20230426,000000,19.879,19.879,19.74,19.7687,851,0
+NUGO.US,D,20230427,000000,20.2193,20.2193,20.2193,20.2193,57,0
+NUGO.US,D,20230428,000000,20.32,20.38,20.32,20.38,770008,0
+NUGO.US,D,20230501,000000,20.3791,20.3791,20.3791,20.3791,54,0
+NUGO.US,D,20230502,000000,20.1645,20.1645,20.1645,20.1645,4,0
+NUGO.US,D,20230503,000000,20.16,20.165,20.0489,20.0489,835,0
+NUGO.US,D,20230504,000000,19.96,19.98,19.94,19.9674,1212,0
+NUGO.US,D,20230505,000000,20.11,20.3258,20.11,20.3258,425,0
+NUGO.US,D,20230508,000000,20.35,20.39,20.24,20.24,430117,0
+NUGO.US,D,20230509,000000,20.27,20.34,20.27,20.3,1212572,0
+NUGO.US,D,20230510,000000,20.39,20.53,20.35,20.4998,1670,0
+NUGO.US,D,20230511,000000,20.5085,20.5085,20.5085,20.5085,193,0
+NUGO.US,D,20230512,000000,20.48,20.48,20.36,20.4499,704,0
+NUGO.US,D,20230515,000000,20.5028,20.5028,20.5028,20.5028,141,0
+NUGO.US,D,20230516,000000,20.4834,20.4834,20.4834,20.4834,10,0
+NUGO.US,D,20230517,000000,20.74,20.74,20.72,20.7385,203,0
+NUGO.US,D,20230518,000000,20.89,21.0477,20.89,21.0477,521,0
+NUGO.US,D,20230519,000000,21.0686,21.0686,21.02,21.03,22279,0
+NUGO.US,D,20230522,000000,21.06,21.06,21.0072,21.0072,473,0
+NUGO.US,D,20230523,000000,20.6673,20.6673,20.6673,20.6673,64,0
+NUGO.US,D,20230524,000000,20.5401,20.62,20.53,20.5947,1171,0
+NUGO.US,D,20230525,000000,21.12,21.1345,21.12,21.1345,381,0
+NUGO.US,D,20230526,000000,21.5701,21.5701,21.5701,21.5701,128,0
+NUGO.US,D,20230530,000000,21.71,21.72,21.5599,21.5599,5353,0
+NUGO.US,D,20230531,000000,21.45,21.54,21.4,21.4,1390384,0
+NUGO.US,D,20230601,000000,21.45,21.79,21.45,21.71,589801,0
+NUGO.US,D,20230602,000000,21.93,22,21.88,21.9707,561,0
+NUGO.US,D,20230605,000000,21.99,22.11,21.95,22,8736,0
+NUGO.US,D,20230606,000000,22.0137,22.0137,22.0137,22.0137,137,0
+NUGO.US,D,20230607,000000,21.68,21.69,21.57,21.59,4607,0
+NUGO.US,D,20230608,000000,21.7516,21.8116,21.7516,21.8116,373,0
+NUGO.US,D,20230609,000000,21.9,21.9,21.82,21.8428,335,0
+NUGO.US,D,20230612,000000,22.0076,22.21,22.0076,22.21,3023,0
+NUGO.US,D,20230613,000000,22.31,22.31,22.3084,22.3084,123,0
+NUGO.US,D,20230614,000000,22.4,22.44,22.28,22.4084,343,0
+NUGO.US,D,20230615,000000,22.5984,22.71,22.5984,22.71,3162241,0
+NUGO.US,D,20230616,000000,22.92,22.92,22.5693,22.5693,1027,0
+NUGO.US,D,20230620,000000,22.5323,22.5476,22.5323,22.5476,154,0
+NUGO.US,D,20230621,000000,22.3564,22.41,22.3564,22.3591,454,0
+NUGO.US,D,20230622,000000,22.5723,22.5723,22.5723,22.5723,26,0
+NUGO.US,D,20230623,000000,22.49,22.49,22.4171,22.4171,265,0
+NUGO.US,D,20230626,000000,22.22,22.22,22.1451,22.1451,716,0
+NUGO.US,D,20230627,000000,22.5,22.5,22.45,22.45,34849,0
+NUGO.US,D,20230628,000000,22.58,22.58,22.42,22.47,16025,0
+NUGO.US,D,20230629,000000,22.46,22.4793,22.44,22.4793,8019,0
+NUGO.US,D,20230630,000000,22.819,22.85,22.79,22.79,2938248,0
+NUGO.US,D,20230703,000000,22.755,22.755,22.7542,22.7542,638,0
+NUGO.US,D,20230705,000000,22.69,22.82,22.69,22.74,609717,0
+NUGO.US,D,20230706,000000,22.59,22.633,22.5499,22.633,1105,0
+NUGO.US,D,20230707,000000,22.625,22.68,22.5537,22.5537,373,0
+NUGO.US,D,20230710,000000,22.56,22.56,22.45,22.5326,2380,0
+NUGO.US,D,20230711,000000,22.6201,22.6472,22.56,22.6472,1234,0
+NUGO.US,D,20230712,000000,22.9916,22.9916,22.79,22.8949,1793,0
+NUGO.US,D,20230713,000000,23.18,23.26,23.18,23.2511,1204,0
+NUGO.US,D,20230714,000000,23.47,23.47,23.31,23.3184,947,0
+NUGO.US,D,20230717,000000,23.38,23.51,23.38,23.4795,828,0
+NUGO.US,D,20230718,000000,23.58,23.74,23.57,23.6859,4706,0
+NUGO.US,D,20230719,000000,23.798,23.798,23.6624,23.6624,1818,0
+NUGO.US,D,20230720,000000,23.57,23.61,23.23,23.2493,2300,0
+NUGO.US,D,20230721,000000,23.16,23.16,23.1534,23.1534,204,0
+NUGO.US,D,20230724,000000,23.13,23.24,23.13,23.24,2069534,0
+NUGO.US,D,20230725,000000,23.32,23.42,23.32,23.3563,585,0
+NUGO.US,D,20230726,000000,23.21,23.29,23.21,23.2585,1291,0
+NUGO.US,D,20230727,000000,23.51,23.568,23.1299,23.1691,2117,0
+NUGO.US,D,20230728,000000,23.5,23.5809,23.5,23.5809,4769,0
+NUGO.US,D,20230731,000000,23.63,23.63,23.55,23.56,695762,0
+NUGO.US,D,20230801,000000,23.53,23.59,23.53,23.5706,629,0
+NUGO.US,D,20230802,000000,23.38,23.38,22.96,23.04,839,0
+NUGO.US,D,20230803,000000,23.04,23.04,22.97,23,5556,0
+NUGO.US,D,20230804,000000,23.2418,23.2418,22.95,22.9523,1328,0
+NUGO.US,D,20230807,000000,23.0702,23.1571,23.03,23.1571,1262,0
+NUGO.US,D,20230808,000000,23.08,23.13,22.99,23.1105,972,0
+NUGO.US,D,20230809,000000,22.97,22.97,22.84,22.8406,1714,0
+NUGO.US,D,20230810,000000,23.03,23.03,22.8648,22.8703,3205,0
+NUGO.US,D,20230811,000000,22.77,22.78,22.7,22.7302,526,0
+NUGO.US,D,20230814,000000,22.97,23.06,22.9305,23.03,102632,0
+NUGO.US,D,20230815,000000,22.99,23.01,22.8657,22.8657,324,0
+NUGO.US,D,20230816,000000,22.79,22.81,22.65,22.6507,1919,0
+NUGO.US,D,20230817,000000,22.6,22.6201,22.3501,22.4226,6172,0
+NUGO.US,D,20230818,000000,22.21,22.41,22.21,22.3426,571,0
+NUGO.US,D,20230821,000000,22.66,22.7899,22.5,22.7792,3012,0
+NUGO.US,D,20230822,000000,22.78,22.84,22.72,22.7403,1763,0
+NUGO.US,D,20230823,000000,22.9391,23.08,22.9391,23.0413,663,0
+NUGO.US,D,20230824,000000,23.33,23.33,22.6366,22.6366,1226,0
+NUGO.US,D,20230825,000000,22.69,22.83,22.53,22.7618,1188,0
+NUGO.US,D,20230828,000000,22.82,22.9215,22.79,22.9215,2158,0
+NUGO.US,D,20230829,000000,22.85,23.3401,22.85,23.3401,471,0
+NUGO.US,D,20230830,000000,23.44,23.52,23.44,23.458,2642,0
+NUGO.US,D,20230831,000000,23.63,23.65,23.54,23.54,737838,0
+NUGO.US,D,20230901,000000,23.55,23.55,23.5,23.51,504716,0
+NUGO.US,D,20230905,000000,23.5989,23.5989,23.5989,23.5989,207,0
+NUGO.US,D,20230906,000000,23.39,23.4017,23.38,23.4017,745,0
+NUGO.US,D,20230907,000000,23.12,23.3154,23.12,23.3154,346,0
+NUGO.US,D,20230908,000000,23.4102,23.4102,23.31,23.3502,1658,0
+NUGO.US,D,20230911,000000,23.54,23.595,23.54,23.595,770,0
+NUGO.US,D,20230912,000000,23.52,23.52,23.3458,23.3458,214,0
+NUGO.US,D,20230913,000000,23.41,23.46,23.36,23.4299,4086,0
+NUGO.US,D,20230914,000000,23.5511,23.5511,23.5511,23.5511,10,0
+NUGO.US,D,20230915,000000,23.3208,23.3208,23.11,23.1229,1846,0
+NUGO.US,D,20230918,000000,23.1198,23.15,23.09,23.15,23234,0
+NUGO.US,D,20230919,000000,22.8801,23.12,22.8801,23.12,43391,0
+NUGO.US,D,20230920,000000,23,23.01,22.7169,22.7169,1840,0
+NUGO.US,D,20230921,000000,22.31,22.32,22.24,22.24,2753,0
+NUGO.US,D,20230922,000000,22.33,22.46,22.24,22.2547,50791,0
+NUGO.US,D,20230925,000000,22.17,22.39,22.17,22.39,1706,0
+NUGO.US,D,20230926,000000,22.09,22.14,22.01,22.0541,3176,0
+NUGO.US,D,20230927,000000,22.0601,22.2,21.92,22.12,32481,0
+NUGO.US,D,20230928,000000,22.06,22.35,22.06,22.2928,1967,0
+NUGO.US,D,20230929,000000,22.52,22.52,22.23,22.35,366643,0
+NUGO.US,D,20231002,000000,22.39,22.53,22.32,22.44,24944,0
+NUGO.US,D,20231003,000000,22.17,22.17,22,22.03,2561,0
+NUGO.US,D,20231004,000000,22.09,22.36,22.09,22.35,3394,0
+NUGO.US,D,20231005,000000,22.22,22.3132,22.22,22.3132,294,0
+NUGO.US,D,20231006,000000,22.3205,22.78,22.32,22.7463,2883,0
+NUGO.US,D,20231009,000000,22.56,22.85,22.55,22.85,1175,0
+NUGO.US,D,20231010,000000,23.03,23.09,22.9902,22.9902,712,0
+NUGO.US,D,20231011,000000,23.15,23.2317,23.08,23.2317,1660,0
+NUGO.US,D,20231012,000000,23.27,23.36,23.1296,23.1761,654,0
+NUGO.US,D,20231013,000000,23.04,23.05,22.8951,22.8951,585,0
+NUGO.US,D,20231016,000000,23.21,23.22,23.15,23.15,106483,0
+NUGO.US,D,20231017,000000,22.93,23.2,22.84,23.09,25228,0
+NUGO.US,D,20231018,000000,22.86,22.91,22.7326,22.7326,1602,0
+NUGO.US,D,20231019,000000,22.71,22.82,22.54,22.5646,2045,0
+NUGO.US,D,20231020,000000,22.505,22.505,22.1686,22.1686,1504,0
+NUGO.US,D,20231023,000000,22.2,22.47,22.2,22.2752,1053,0
+NUGO.US,D,20231024,000000,22.45,22.53,22.44,22.5113,894,0
+NUGO.US,D,20231025,000000,22.34,22.34,21.99,22.01,4719,0
+NUGO.US,D,20231026,000000,21.89,21.89,21.43,21.47,2060,0
+NUGO.US,D,20231027,000000,21.69,21.79,21.6,21.6462,4430,0
+NUGO.US,D,20231030,000000,21.84,22.05,21.82,22.0032,2985,0
+NUGO.US,D,20231031,000000,21.99,22.1,21.96,22.08,260897,0
+NUGO.US,D,20231101,000000,22.33,22.5,22.26,22.43,34636,0
+NUGO.US,D,20231102,000000,22.73,22.8558,22.73,22.8558,3119,0
+NUGO.US,D,20231103,000000,22.97,23.043,22.95,23.043,1099,0
+NUGO.US,D,20231106,000000,23.1,23.2078,23.1,23.2078,2461,0
+NUGO.US,D,20231107,000000,23.25,23.41,23.25,23.41,1124,0
+NUGO.US,D,20231108,000000,23.45,23.56,23.4,23.531,3696,0
+NUGO.US,D,20231109,000000,23.55,23.55,23.32,23.3388,1021,0
+NUGO.US,D,20231110,000000,23.77,23.8229,23.77,23.8229,3161,0
+NUGO.US,D,20231113,000000,23.76,23.94,23.7,23.86,258963,0
+NUGO.US,D,20231114,000000,24.17,24.31,24.17,24.2635,7085,0
+NUGO.US,D,20231115,000000,24.36,24.36,24.11,24.1766,23771,0
+NUGO.US,D,20231116,000000,24.1,24.28,24.07,24.2692,60960,0
+NUGO.US,D,20231117,000000,24.25,24.34,24.24,24.29,6932,0
+NUGO.US,D,20231120,000000,24.5,24.64,24.5,24.61,1848,0
+NUGO.US,D,20231121,000000,24.56,24.56,24.46,24.53,4852,0
+NUGO.US,D,20231122,000000,24.5401,24.68,24.5401,24.6133,4044,0
+NUGO.US,D,20231124,000000,24.59,24.59,24.53,24.5759,2284,0
+NUGO.US,D,20231127,000000,24.59,24.67,24.5457,24.5457,5923,0
+NUGO.US,D,20231128,000000,24.48,24.62,24.48,24.61,12028,0
+NUGO.US,D,20231129,000000,24.78,24.78,24.54,24.54,954804,0
+NUGO.US,D,20231130,000000,24.43,24.56,24.37,24.52,1359613,0
+NUGO.US,D,20231201,000000,24.46,24.58,24.44,24.52,752042,0
+NUGO.US,D,20231204,000000,24.2864,24.29,24.07,24.25,17648,0
+NUGO.US,D,20231205,000000,24.4095,24.4418,24.29,24.42,2504,0
+NUGO.US,D,20231206,000000,24.331,24.37,24.23,24.25,4045,0
+NUGO.US,D,20231207,000000,24.43,24.54,24.38,24.54,2680,0
+NUGO.US,D,20231208,000000,24.45,24.75,24.45,24.75,11077,0
+NUGO.US,D,20231211,000000,24.64,24.78,24.56,24.78,2647,0
+NUGO.US,D,20231212,000000,24.85,25.0098,24.85,25.0098,1517,0
+NUGO.US,D,20231213,000000,25.1,25.26,25.06,25.216,10551,0
+NUGO.US,D,20231214,000000,25.15,25.15,24.95,25.03,15719,0
+NUGO.US,D,20231215,000000,25.18,25.2497,25.18,25.2444,735,0
+NUGO.US,D,20231218,000000,25.39,25.55,25.39,25.5194,2792,0
+NUGO.US,D,20231219,000000,25.5599,25.5746,25.558,25.5746,1762,0
+NUGO.US,D,20231220,000000,25.59,25.69,25.27,25.2703,7843,0
+NUGO.US,D,20231221,000000,25.39,25.5121,25.32,25.5121,8455,0
+NUGO.US,D,20231222,000000,25.49,25.505,25.4,25.47,42424,0
+NUGO.US,D,20231226,000000,25.55,25.6,25.55,25.5599,499,0
+NUGO.US,D,20231227,000000,25.559,25.61,25.54,25.5775,2568,0
+NUGO.US,D,20231228,000000,25.64,25.64,25.5679,25.5679,861,0
+NUGO.US,D,20231229,000000,25.51,25.53,25.45,25.45,633492,0
+NUGO.US,D,20240102,000000,25,25.11,24.99,25.08,62775,0
+NUGO.US,D,20240103,000000,24.95,24.97,24.87,24.8787,6450,0
+NUGO.US,D,20240104,000000,25,25,24.784,24.784,270,0
+NUGO.US,D,20240105,000000,24.96,24.96,24.75,24.844,4309,0
+NUGO.US,D,20240108,000000,25.06,25.3599,25.06,25.3599,5811,0
+NUGO.US,D,20240109,000000,25.28,25.53,25.28,25.49,3199,0
+NUGO.US,D,20240110,000000,25.65,25.86,25.62,25.8104,104186,0
+NUGO.US,D,20240111,000000,25.84,25.96,25.64,25.9119,3714,0
+NUGO.US,D,20240112,000000,25.92,25.97,25.87,25.97,17210,0
+NUGO.US,D,20240116,000000,25.95,25.99,25.8699,25.92,2781,0
+NUGO.US,D,20240117,000000,25.68,25.8,25.67,25.8,1434,0
+NUGO.US,D,20240118,000000,25.98,26.155,25.91,26.1292,13176,0
+NUGO.US,D,20240119,000000,26.26,26.561,26.21,26.561,6516,0
+NUGO.US,D,20240122,000000,26.73,26.73,26.59,26.61,117455,0
+NUGO.US,D,20240123,000000,26.574,26.69,26.56,26.66,233362,0
+NUGO.US,D,20240124,000000,26.93,27.08,26.84,26.8426,2178,0
+NUGO.US,D,20240125,000000,26.95,26.95,26.71,26.8365,5012,0
+NUGO.US,D,20240126,000000,26.74,26.87,26.74,26.814,85529,0
+NUGO.US,D,20240129,000000,26.92,27.14,26.88,27.14,1942,0
+NUGO.US,D,20240130,000000,27.14,27.15,26.99,27.0393,2159,0
+NUGO.US,D,20240131,000000,26.77,26.8999,26.4,26.4,1910390,0
+NUGO.US,D,20240201,000000,26.74,26.99,26.74,26.96,387660,0
+NUGO.US,D,20240202,000000,27.26,27.75,27.26,27.7348,3972,0
+NUGO.US,D,20240205,000000,27.83,27.83,27.652,27.81,3738,0
+NUGO.US,D,20240206,000000,27.7278,27.77,27.62,27.77,10611,0
+NUGO.US,D,20240207,000000,28.155,28.24,28.13,28.2294,7230,0
+NUGO.US,D,20240208,000000,28.22,28.35,28.22,28.28,8108,0
+NUGO.US,D,20240209,000000,28.45,28.65,28.45,28.61,198719,0
+NUGO.US,D,20240212,000000,28.65,28.65,28.4,28.4397,7142,0
+NUGO.US,D,20240213,000000,27.88,28.26,27.88,28.06,182096,0
+NUGO.US,D,20240214,000000,28.26,28.38,28.15,28.34,1695066,0
+NUGO.US,D,20240215,000000,28.2839,28.39,28.23,28.3832,3370,0
+NUGO.US,D,20240216,000000,28.21,28.4263,28.21,28.2485,2600,0
+NUGO.US,D,20240220,000000,27.78,27.8804,27.778,27.846,29215,0
+NUGO.US,D,20240221,000000,27.54,27.5824,27.3612,27.5824,2526,0
+NUGO.US,D,20240222,000000,28.35,28.63,28.35,28.6256,10161,0
+NUGO.US,D,20240223,000000,28.83,28.83,28.58,28.6278,8484,0
+NUGO.US,D,20240226,000000,28.69,28.69,28.5745,28.5745,14038,0
+NUGO.US,D,20240227,000000,28.58,28.59,28.46,28.56,59513,0
+NUGO.US,D,20240228,000000,28.43,28.46,28.36,28.46,6635,0
+NUGO.US,D,20240229,000000,28.58,28.72,28.46,28.6,1127488,0
+NUGO.US,D,20240301,000000,28.75,29.07,28.75,28.91,505786,0
+NUGO.US,D,20240304,000000,29.09,29.23,29.0593,29.0593,7634,0
+NUGO.US,D,20240305,000000,28.79,28.79,28.45,28.5476,2288,0
+NUGO.US,D,20240306,000000,28.6601,28.85,28.6601,28.745,9585,0
+NUGO.US,D,20240307,000000,28.98,29.28,28.91,29.24,5415,0
+NUGO.US,D,20240308,000000,29.32,29.49,28.74,28.8203,6928,0
+NUGO.US,D,20240311,000000,28.65,28.65,28.52,28.5222,6112,0
+NUGO.US,D,20240312,000000,29,29.16,28.93,29.1596,9016,0
+NUGO.US,D,20240313,000000,29.15,29.15,29,29.0116,9599,0
+NUGO.US,D,20240314,000000,29.07,29.1,28.97,29.08,7027,0
+NUGO.US,D,20240315,000000,28.84,28.84,28.6856,28.6856,8971,0
+NUGO.US,D,20240318,000000,29.07,29.1973,28.9594,28.9594,3672,0
+NUGO.US,D,20240319,000000,29.1,29.136,29,29.136,468,0
+NUGO.US,D,20240320,000000,29.13,29.46,29.13,29.4377,6076,0
+NUGO.US,D,20240321,000000,29.73,29.7436,29.5932,29.5932,8802,0
+NUGO.US,D,20240322,000000,29.62,29.75,29.58,29.7002,33461,0
+NUGO.US,D,20240325,000000,29.57,29.6819,29.5,29.5956,7870,0
+NUGO.US,D,20240326,000000,29.76,29.76,29.4997,29.4997,4573,0
+NUGO.US,D,20240327,000000,29.585,29.585,29.3299,29.4138,543,0
+NUGO.US,D,20240328,000000,29.44,29.47,29.32,29.32,1291587,0
+NUGO.US,D,20240401,000000,29.47,29.62,29.33,29.4211,3216,0
+NUGO.US,D,20240402,000000,29.08,29.2599,29.005,29.2429,1292,0
+NUGO.US,D,20240403,000000,29.37,29.47,29.27,29.3,695727,0
+NUGO.US,D,20240404,000000,29.56,29.6601,28.9,28.91,13658,0
+NUGO.US,D,20240405,000000,29.08,29.504,29.08,29.4,26423,0
+NUGO.US,D,20240408,000000,29.41,29.49,29.32,29.3573,18574,0
+NUGO.US,D,20240409,000000,29.44,29.44,28.98,29.231,8407,0
+NUGO.US,D,20240410,000000,29.22,29.245,29.1,29.2,16925,0
+NUGO.US,D,20240411,000000,29.24,29.67,29.24,29.63,24360,0
+NUGO.US,D,20240412,000000,29.38,29.38,29.07,29.16,18257,0
+NUGO.US,D,20240415,000000,29.41,29.41,28.63,28.63,153178,0
+NUGO.US,D,20240416,000000,28.68,28.88,28.64,28.72,55741,0
+NUGO.US,D,20240417,000000,28.9,28.9,28.38,28.42,20395,0
+NUGO.US,D,20240418,000000,28.56,28.56,28.2392,28.2392,2221,0
+NUGO.US,D,20240419,000000,27.94,27.97,27.4,27.51,7687,0
+NUGO.US,D,20240422,000000,27.74,27.9854,27.5,27.7996,51718,0
+NUGO.US,D,20240423,000000,28.28,28.34,28.23,28.3096,14021,0
+NUGO.US,D,20240424,000000,28.48,28.48,28.18,28.18,4366,0
+NUGO.US,D,20240425,000000,27.49,28.0365,27.392,27.84,121239,0
+NUGO.US,D,20240426,000000,28.4,28.64,28.35,28.59,7568,0
+NUGO.US,D,20240429,000000,28.71,28.71,28.46,28.54,6426,0
+NUGO.US,D,20240430,000000,28.6,28.63,28.09,28.15,24945,0
+NUGO.US,D,20240501,000000,28.07,28.44,27.89,27.97,26257,0
+NUGO.US,D,20240502,000000,28.17,28.34,28.01,28.31,7509,0
+NUGO.US,D,20240503,000000,28.76,28.88,28.63,28.8245,10954,0
+NUGO.US,D,20240506,000000,28.96,29.3,28.96,29.3,4168,0
+NUGO.US,D,20240507,000000,29.3,29.3999,29.2999,29.32,3075,0
+NUGO.US,D,20240508,000000,29.21,29.33,29.21,29.32,2599,0
+NUGO.US,D,20240509,000000,29.26,29.3844,29.26,29.3351,3399,0
+NUGO.US,D,20240510,000000,29.5371,29.5371,29.4,29.4079,712,0
+NUGO.US,D,20240513,000000,29.51,29.51,29.3,29.3707,4418,0
+NUGO.US,D,20240514,000000,29.3,29.5581,29.3,29.5581,1693,0
+NUGO.US,D,20240515,000000,29.85,30.0747,29.85,30.0747,6215,0
+NUGO.US,D,20240516,000000,30.1,30.1,29.94,29.94,634,0
+NUGO.US,D,20240517,000000,29.915,29.915,29.86,29.8663,2024,0
+NUGO.US,D,20240520,000000,30.12,30.13,30.06,30.0818,1831,0
+NUGO.US,D,20240521,000000,30.14,30.2097,30.14,30.2097,460,0
+NUGO.US,D,20240522,000000,30.19,30.19,29.99,30.1067,943,0
+NUGO.US,D,20240523,000000,30.42,30.43,30.1572,30.1572,1202,0
+NUGO.US,D,20240524,000000,30.22,30.4247,30.22,30.38,5125,0
+NUGO.US,D,20240528,000000,30.42,30.541,30.42,30.541,1787,0
+NUGO.US,D,20240529,000000,30.36,30.515,30.36,30.458,1339,0
+NUGO.US,D,20240530,000000,30.06,30.06,29.67,29.67,1658598,0
+NUGO.US,D,20240531,000000,29.92,29.94,29.38,29.64,124436,0
+NUGO.US,D,20240603,000000,30.09,30.31,29.85,30.31,59096,0
+NUGO.US,D,20240604,000000,30.09,30.2251,30.02,30.2251,3554,0
+NUGO.US,D,20240605,000000,30.46,30.8778,30.45,30.8778,7478,0
+NUGO.US,D,20240606,000000,31.01,31.01,30.7808,30.9033,2339,0
+NUGO.US,D,20240607,000000,30.97,30.97,30.913,30.913,231,0
+NUGO.US,D,20240610,000000,30.87,31.1,30.87,30.95,364110,0
+NUGO.US,D,20240611,000000,31.01,31.3099,31.01,31.3099,2827,0
+NUGO.US,D,20240612,000000,31.66,31.8709,31.66,31.8133,10170,0
+NUGO.US,D,20240613,000000,32.08,32.09,31.8,32.0444,7817,0
+NUGO.US,D,20240614,000000,31.9,32.14,31.8791,32.13,4883,0
+NUGO.US,D,20240617,000000,32.2395,32.65,32.13,32.4937,6005,0
+NUGO.US,D,20240618,000000,32.51,32.5711,32.49,32.5711,12308,0
+NUGO.US,D,20240620,000000,32.76,32.76,32.15,32.2956,10437,0
+NUGO.US,D,20240621,000000,32.24,32.315,32.09,32.1593,5965,0
+NUGO.US,D,20240624,000000,32.03,32.18,31.7061,31.7061,4299,0
+NUGO.US,D,20240625,000000,31.96,32.1664,31.95,32.1664,14560,0
+NUGO.US,D,20240626,000000,32.2399,32.392,32.12,32.392,39549,0
+NUGO.US,D,20240627,000000,32.4905,32.56,32.35,32.45,55374,0
+NUGO.US,D,20240628,000000,32.69,32.79,32.16,32.16,4358296,0
+NUGO.US,D,20240701,000000,32.27,32.5,32.05,32.39,1594871,0
+NUGO.US,D,20240702,000000,32.3673,32.63,32.295,32.48,2095005,0
+NUGO.US,D,20240703,000000,32.6,32.88,32.565,32.86,11455,0
+NUGO.US,D,20240705,000000,32.94,33.28,32.94,33.28,8844,0
+NUGO.US,D,20240708,000000,33.31,33.31,33.17,33.29,34722,0
+NUGO.US,D,20240709,000000,33.4,33.4242,33.19,33.239,4126,0
+NUGO.US,D,20240710,000000,33.37,33.5474,33.27,33.5474,8476,0
+NUGO.US,D,20240711,000000,33.54,33.54,32.79,32.82,12177,0
+NUGO.US,D,20240712,000000,32.8,33.19,32.8,32.92,3866,0
+NUGO.US,D,20240715,000000,33.15,33.2,32.93,32.95,10791,0
+NUGO.US,D,20240716,000000,33.15,33.15,32.8,32.88,1411215,0
+NUGO.US,D,20240717,000000,32.25,32.25,31.84,31.8839,25431,0
+NUGO.US,D,20240718,000000,31.9093,31.945,31.33,31.61,4782,0
+NUGO.US,D,20240719,000000,31.57,31.57,31.39,31.39,33567,0
+NUGO.US,D,20240722,000000,31.78,32.0099,31.65,31.904,7904,0
+NUGO.US,D,20240723,000000,31.91,32.24,31.76,31.76,2008127,0
+NUGO.US,D,20240724,000000,31.3899,31.3899,30.79,30.83,4263,0
+NUGO.US,D,20240725,000000,30.81,30.9111,30.23,30.23,400478,0
+NUGO.US,D,20240726,000000,30.58,30.74,30.43,30.482,7129,0
+NUGO.US,D,20240729,000000,30.68,30.83,30.5401,30.55,6648,0
+NUGO.US,D,20240730,000000,30.66,30.72,29.99,30.12,22252,0
+NUGO.US,D,20240731,000000,30.76,31.29,30.74,31.29,144639,0
+NUGO.US,D,20240801,000000,31.3,31.4901,30.29,30.29,601774,0
+NUGO.US,D,20240802,000000,29.69,29.83,29.28,29.76,30837,0
+NUGO.US,D,20240805,000000,27.74,28.99,27.74,28.6664,9894,0
+NUGO.US,D,20240806,000000,28.87,29.44,28.87,29.1674,2956,0
+NUGO.US,D,20240807,000000,29.59,29.63,28.52,28.52,111353,0
+NUGO.US,D,20240808,000000,29.33,29.72,29.19,29.6387,6489,0
+NUGO.US,D,20240809,000000,29.67,30.035,29.67,30.023,4961,0
+NUGO.US,D,20240812,000000,30.17,30.34,30,30.1289,10869,0
+NUGO.US,D,20240813,000000,30.47,30.86,30.47,30.86,14295,0
+NUGO.US,D,20240814,000000,31.02,31.09,30.73,31.0551,5686,0
+NUGO.US,D,20240815,000000,31.35,31.74,31.35,31.74,5252,0
+NUGO.US,D,20240816,000000,31.61,31.85,31.61,31.76,12435,0
+NUGO.US,D,20240819,000000,31.69,32.08,31.6899,32.0781,3015,0
+NUGO.US,D,20240820,000000,32.03,32.0768,32,32.0768,619,0
+NUGO.US,D,20240821,000000,32.18,32.24,31.98,32.2088,13150,0
+NUGO.US,D,20240822,000000,32.42,32.42,31.7141,31.7141,2846,0
+NUGO.US,D,20240823,000000,32,32.0609,31.878,32.0609,4884,0
+NUGO.US,D,20240826,000000,32.06,32.06,31.67,31.7616,28027,0
+NUGO.US,D,20240827,000000,31.66,31.95,31.66,31.85,142597,0
+NUGO.US,D,20240828,000000,31.8725,31.8725,31.42,31.61,9659,0
+NUGO.US,D,20240829,000000,31.68,31.98,31.45,31.451,2809,0
+NUGO.US,D,20240830,000000,31.75,31.878,31.55,31.86,17616,0
+NUGO.US,D,20240903,000000,31.44,31.44,30.62,30.62,270851,0
+NUGO.US,D,20240904,000000,30.5,30.87,30.5,30.62,9920,0
+NUGO.US,D,20240905,000000,30.87,30.87,30.56,30.67,312992,0
+NUGO.US,D,20240906,000000,30.31,30.41,29.73,29.73,167858,0
+NUGO.US,D,20240909,000000,30.26,30.365,30,30.34,36954,0
+NUGO.US,D,20240910,000000,30.45,30.63,30.25,30.59,4674,0
+NUGO.US,D,20240911,000000,30.4,31.44,30.4,31.44,904,0
+NUGO.US,D,20240912,000000,31.43,31.88,31.4099,31.8293,12093,0
+NUGO.US,D,20240913,000000,31.91,32.01,31.91,31.9566,9798,0
+NUGO.US,D,20240916,000000,31.62,31.8272,31.62,31.8272,1112,0
+NUGO.US,D,20240917,000000,32.05,32.07,31.7057,31.8125,4520,0
+NUGO.US,D,20240918,000000,31.97,32.09,31.61,31.61,469101,0
+NUGO.US,D,20240919,000000,32.41,32.58,32.39,32.486,2972,0
+NUGO.US,D,20240920,000000,32.48,32.53,32.26,32.4454,4559,0
+NUGO.US,D,20240923,000000,32.45,32.5067,32.37,32.4718,3594,0
+NUGO.US,D,20240924,000000,32.2414,32.6,32.21,32.5605,12019,0
+NUGO.US,D,20240925,000000,32.65,32.74,32.64,32.66,4078,0
+NUGO.US,D,20240926,000000,33.02,33.02,32.616,32.71,5677,0
+NUGO.US,D,20240927,000000,32.61,32.62,32.4217,32.4217,1320,0
+NUGO.US,D,20240930,000000,32.42,32.55,32.24,32.43,52962,0
+NUGO.US,D,20241001,000000,32.06,32.06,31.81,31.81,318507,0
+NUGO.US,D,20241002,000000,32.01,32.2,31.93,32.17,4517,0
+NUGO.US,D,20241003,000000,32.03,32.18,32.03,32.18,4243,0
+NUGO.US,D,20241004,000000,32.35,32.6,32.26,32.59,38660,0
+NUGO.US,D,20241007,000000,32.48,32.57,32.2811,32.2811,5249,0
+NUGO.US,D,20241008,000000,32.74,32.88,32.72,32.8712,1371,0
+NUGO.US,D,20241009,000000,32.86,33.1274,32.79,33.1274,4276,0
+NUGO.US,D,20241010,000000,32.97,33.14,32.93,33.14,9385,0
+NUGO.US,D,20241011,000000,33.11,33.29,33.11,33.29,5655,0
+NUGO.US,D,20241014,000000,33.49,33.62,33.48,33.49,12097,0
+NUGO.US,D,20241015,000000,33.12,33.12,33.03,33.0724,2651,0
+NUGO.US,D,20241016,000000,32.83,33.18,32.82,33.1525,3554,0
+NUGO.US,D,20241017,000000,33.3,33.54,33.25,33.27,3816,0
+NUGO.US,D,20241018,000000,33.45,33.54,33.45,33.4825,3146,0
+NUGO.US,D,20241021,000000,33.41,33.64,33.37,33.64,10962,0
+NUGO.US,D,20241022,000000,33.48,33.7899,33.48,33.77,4016,0
+NUGO.US,D,20241023,000000,33.56,33.56,33.0401,33.08,1313824,0
+NUGO.US,D,20241024,000000,33.3,33.3,33.18,33.22,2437,0
+NUGO.US,D,20241025,000000,33.44,33.68,33.3756,33.3756,5656,0
+NUGO.US,D,20241028,000000,33.4365,33.4365,33.4125,33.4125,1126,0
+NUGO.US,D,20241029,000000,33.3807,33.8219,33.3807,33.7611,2805,0
+NUGO.US,D,20241030,000000,33.62,33.771,33.5368,33.5368,1839,0
+NUGO.US,D,20241031,000000,32.8696,32.8696,32.51,32.51,937936,0
+NUGO.US,D,20241101,000000,32.7,32.99,32.7,32.84,14281,0
+NUGO.US,D,20241104,000000,32.82,32.9857,32.71,32.72,52831,0
+NUGO.US,D,20241105,000000,32.81,33.21,32.81,33.21,5547,0
+NUGO.US,D,20241106,000000,33.63,33.89,33.48,33.89,10678,0
+NUGO.US,D,20241107,000000,34.12,34.46,34.12,34.38,23666,0
+NUGO.US,D,20241108,000000,34.372,34.49,34.372,34.4058,7793,0
+NUGO.US,D,20241111,000000,34.3699,34.37,34.2704,34.3312,2590,0
+NUGO.US,D,20241112,000000,34.48,34.5253,34.37,34.474,4424,0
+NUGO.US,D,20241113,000000,34.51,34.6381,34.4251,34.4251,6753,0
+NUGO.US,D,20241114,000000,34.5,34.51,34.24,34.29,6195,0
+NUGO.US,D,20241115,000000,33.735,33.735,33.32,33.4108,2912,0
+NUGO.US,D,20241118,000000,33.3,33.5,33.18,33.5,187596,0
+NUGO.US,D,20241119,000000,33.3801,33.865,33.3801,33.8649,5523,0
+NUGO.US,D,20241120,000000,33.75,33.8691,33.57,33.8691,6236,0
+NUGO.US,D,20241121,000000,33.85,33.915,33.615,33.91,1280,0
+NUGO.US,D,20241122,000000,33.88,33.89,33.82,33.87,5121,0
+NUGO.US,D,20241125,000000,33.98,33.98,33.805,33.86,3977,0
+NUGO.US,D,20241126,000000,34.195,34.2854,34.02,34.2854,16206,0
+NUGO.US,D,20241127,000000,34.0283,34.0283,33.875,33.9751,3042,0
+NUGO.US,D,20241129,000000,34.21,34.32,34.1913,34.21,724910,0
+NUGO.US,D,20241202,000000,34.64,34.66,34.48,34.48,1045686,0
+NUGO.US,D,20241203,000000,34.6899,34.8682,34.58,34.8682,288853,0
+NUGO.US,D,20241204,000000,35.33,35.5,35.32,35.4747,11226,0
+NUGO.US,D,20241205,000000,35.42,35.5099,35.357,35.4,22984,0
+NUGO.US,D,20241206,000000,35.575,35.64,35.563,35.6399,8315,0
+NUGO.US,D,20241209,000000,35.4201,35.44,35.2001,35.3013,16753,0
+NUGO.US,D,20241210,000000,35.54,35.55,35.15,35.1685,2256,0
+NUGO.US,D,20241211,000000,35.68,35.87,35.47,35.8412,8009,0
+NUGO.US,D,20241212,000000,35.7972,35.8,35.65,35.66,3247,0
+NUGO.US,D,20241213,000000,35.64,35.86,35.64,35.81,9911,0
+NUGO.US,D,20241216,000000,36.025,36.2976,36.025,36.26,3888,0
+NUGO.US,D,20241217,000000,35.959,36.1099,35.82,35.82,1079603,0
+NUGO.US,D,20241218,000000,36.0513,36.0966,34.825,34.88,4679,0
+NUGO.US,D,20241219,000000,35.23,35.33,34.9,34.9,5299,0
+NUGO.US,D,20241220,000000,34.64,35.55,34.56,35.22,5540,0
+NUGO.US,D,20241223,000000,35.24,35.57,35.1301,35.57,2657,0
+NUGO.US,D,20241224,000000,35.8,35.9747,35.79,35.9747,731,0
+NUGO.US,D,20241226,000000,36.02,36.08,35.87,36.0075,5974,0
+NUGO.US,D,20241227,000000,35.45,35.74,35.434,35.4517,2688,0
+NUGO.US,D,20241230,000000,34.8,35.2594,34.8,35.0847,3004,0
+NUGO.US,D,20241231,000000,34.94,35.05,34.6,34.6,17522,0
+NUGO.US,D,20250102,000000,35.09,35.14,34.39,34.72,43179,0
+NUGO.US,D,20250103,000000,35.02,35.3,35.02,35.3,14398,0
+NUGO.US,D,20250106,000000,35.83,35.94,35.638,35.74,8069,0
+NUGO.US,D,20250107,000000,35.33,35.93,34.82,34.93,12787,0
+NUGO.US,D,20250108,000000,35.0205,35.07,34.755,34.96,108249,0
+NUGO.US,D,20250110,000000,34.5,34.72,34.2368,34.39,1637450,0
+NUGO.US,D,20250113,000000,34.035,34.3,33.9,34.3,23399,0
+NUGO.US,D,20250114,000000,34.43,34.43,33.875,34.05,14470,0
+NUGO.US,D,20250115,000000,34.525,34.96,34.525,34.89,18470,0
+NUGO.US,D,20250116,000000,34.85,34.93,34.6721,34.6721,6800,0
+NUGO.US,D,20250117,000000,35.06,35.25,34.9619,35.1,5142,0
+NUGO.US,D,20250121,000000,35.36,35.37,35.12,35.36,17564,0
+NUGO.US,D,20250122,000000,35.9458,36.11,35.92,35.92,11743,0
+NUGO.US,D,20250123,000000,35.84,36.16,35.8399,36.15,30686,0
+NUGO.US,D,20250124,000000,36.28,36.28,35.9987,35.9987,6448,0
+NUGO.US,D,20250127,000000,34.58,34.73,34.45,34.66,10960,0
+NUGO.US,D,20250128,000000,35.0942,35.4778,35.0942,35.4778,5149,0
+NUGO.US,D,20250129,000000,35.235927,35.29,35.209,35.2685,10059,0
+NUGO.US,D,20250130,000000,35.265,35.31,35.09,35.28,11923,0
+NUGO.US,D,20250131,000000,35.694,35.75,35.12,35.12,218456,0
+NUGO.US,D,20250203,000000,34.625,34.97,34.38,34.89,36853,0
+NUGO.US,D,20250204,000000,35.077,35.39,35.0308,35.39,10755,0
+NUGO.US,D,20250205,000000,35.19,35.44,35.1252,35.44,9165,0
+NUGO.US,D,20250206,000000,35.52,35.71,35.46,35.69,5256,0
+NUGO.US,D,20250207,000000,35.79,35.79,35.2584,35.2584,7313,0
+NUGO.US,D,20250210,000000,35.66,35.78,35.57,35.674,14790,0
+NUGO.US,D,20250211,000000,35.64,35.68,35.54,35.5727,2933,0
+NUGO.US,D,20250212,000000,35.24,35.52,35.24,35.4611,8085,0
+NUGO.US,D,20250213,000000,35.42,35.6884,35.34,35.6884,6747,0
+NUGO.US,D,20250214,000000,35.7431,35.8075,35.709,35.8075,892,0
+NUGO.US,D,20250218,000000,35.9099,35.9099,35.54,35.77,18365,0
+NUGO.US,D,20250219,000000,35.65,35.78,35.45,35.75,5859,0
+NUGO.US,D,20250220,000000,35.45,35.55,35.33,35.55,10358,0
+NUGO.US,D,20250221,000000,35.095,35.095,34.7177,34.7177,456,0
+NUGO.US,D,20250224,000000,34.3108,34.56,34.2801,34.2899,4601,0
+NUGO.US,D,20250225,000000,34.22,34.22,33.64,33.93,7483,0
+NUGO.US,D,20250226,000000,34.46,34.56,34.09,34.19,10875,0
+NUGO.US,D,20250227,000000,33.94,34.09,33.26,33.27,25173,0
+NUGO.US,D,20250228,000000,33.12,33.96,33.12,33.96,793360,0
+NUGO.US,D,20250303,000000,33.78,34.03,32.78,33.12,35113,0
+NUGO.US,D,20250304,000000,32.42,33.13,32.03,32.68,17275,0
+NUGO.US,D,20250305,000000,32.79,33.1506,32.54,33.1506,2939,0
+NUGO.US,D,20250306,000000,32.44,32.83,32.01,32.1137,12725,0
+NUGO.US,D,20250307,000000,32.242,32.242,31.5,32.15,6147,0
+NUGO.US,D,20250310,000000,31.38,31.4,30.44,30.73,15131,0
+NUGO.US,D,20250311,000000,30.9,31.06,30.451,30.81,5765,0
+NUGO.US,D,20250312,000000,31.43,31.4301,30.84,31.22,13210,0
+NUGO.US,D,20250313,000000,30.63,30.92,30.46,30.485,3227,0
+NUGO.US,D,20250314,000000,31.17,31.38,30.85,31.38,61163,0
+NUGO.US,D,20250317,000000,31.2307,31.4916,31.11,31.33,7819,0
+NUGO.US,D,20250318,000000,30.8002,31.1,30.75,30.79,3985,0
+NUGO.US,D,20250319,000000,31.03,31.56,30.97,31.36,18110,0
+NUGO.US,D,20250320,000000,31.23,31.441,31.1437,31.23,3128,0
+NUGO.US,D,20250321,000000,31.0296,31.42,31.015,31.42,3809,0
+NUGO.US,D,20250324,000000,31.89,32.0783,31.8,32.0783,13458,0
+NUGO.US,D,20250325,000000,32.13,32.25,32.1216,32.25,3506,0
+NUGO.US,D,20250326,000000,32.1328,32.1328,31.4,31.48,8378,0
+NUGO.US,D,20250327,000000,31.25,31.45,31.25,31.28,10701,0
+NUGO.US,D,20250328,000000,31.14,31.14,30.4001,30.44,22320,0
+NUGO.US,D,20250331,000000,29.67,30.54,29.67,30.54,2060302,0
+NUGO.US,D,20250401,000000,30.29,30.78,30.18,30.78,570137,0
+NUGO.US,D,20250402,000000,30.31,31.102,30.31,30.97,14589,0
+NUGO.US,D,20250403,000000,29.46,29.55,29,29,12079,0
+NUGO.US,D,20250404,000000,28.19,28.19,27.29,27.29,39474,0
+NUGO.US,D,20250407,000000,26.38,28.32,26.01,27.46,9859,0
+NUGO.US,D,20250408,000000,28.45,28.835,27.11,27.15,14417,0
+NUGO.US,D,20250409,000000,27.2775,30.2899,27.2775,30.2899,7163,0
+NUGO.US,D,20250410,000000,29.434,29.62,28.7701,29.0626,18330,0
+NUGO.US,D,20250411,000000,29.2232,29.58,28.9612,29.55,3913,0
+NUGO.US,D,20250414,000000,29.89,30.32,29.5112,29.6649,7761,0
+NUGO.US,D,20250415,000000,29.8938,29.91,29.65,29.65,1676,0
+NUGO.US,D,20250416,000000,29.145,29.16,28.4,28.8166,9586,0
+NUGO.US,D,20250417,000000,28.67,28.98,28.64,28.7559,4024,0
+NUGO.US,D,20250421,000000,28.46,28.46,27.6948,28.0203,19681,0
+NUGO.US,D,20250422,000000,28.315,28.7313,28.315,28.7313,3667,0
+NUGO.US,D,20250423,000000,29.83,29.9014,29.4824,29.4824,1424,0
+NUGO.US,D,20250424,000000,29.58,30.29,29.58,30.2859,11304,0
+NUGO.US,D,20250425,000000,30.4214,30.7472,30.41,30.74,2100,0
+NUGO.US,D,20250428,000000,30.77,30.77,30.3305,30.77,93019,0
+NUGO.US,D,20250429,000000,30.6606,30.94,30.55,30.8571,2504,0
+NUGO.US,D,20250430,000000,30.3,31.04,30.29,31.04,513283,0
+NUGO.US,D,20250501,000000,31.62,31.6696,31.454,31.454,1297,0
+NUGO.US,D,20250502,000000,31.76,32.08,31.75,31.9504,4123,0
+NUGO.US,D,20250505,000000,31.82,31.91,31.73,31.73,545,0
+NUGO.US,D,20250506,000000,31.405,31.75,31.405,31.5992,13692,0
+NUGO.US,D,20250507,000000,31.44,31.65,31.25,31.6295,1307,0
+NUGO.US,D,20250508,000000,31.77,32.12,31.77,31.8107,1524,0
+NUGO.US,D,20250509,000000,31.93,31.93,31.68,31.7664,3474,0
+NUGO.US,D,20250512,000000,32.93,33.1,32.67,33.1,7080,0
+NUGO.US,D,20250513,000000,33.2,33.67,33.2,33.5819,2460,0
+NUGO.US,D,20250514,000000,33.77,33.86,33.69,33.7472,14357,0
+NUGO.US,D,20250515,000000,33.56,33.78,33.55,33.62,15162,0
+NUGO.US,D,20250516,000000,33.495,33.8,33.495,33.8,4998,0
+NUGO.US,D,20250519,000000,33.79,34.06,33.42,34.06,96766,0
+NUGO.US,D,20250520,000000,33.64,33.65,33.56,33.6257,2298,0
+NUGO.US,D,20250521,000000,33.607,33.73,33.1601,33.1853,7854,0
+NUGO.US,D,20250527,000000,33.69,33.7,33.6621,33.6621,1897,0
+NUGO.US,D,20250528,000000,33.68,33.7301,33.6538,33.6538,1743,0
+NUGO.US,D,20250530,000000,33.65,33.805,33.63,33.69,912226,0
+NUGO.US,D,20250602,000000,33.82,34.025,33.63,34.02,410468,0
+NUGO.US,D,20250603,000000,34.19,34.365,34.19,34.312,20031,0
+NUGO.US,D,20250604,000000,34.4522,34.4999,34.4122,34.4862,2179,0
+NUGO.US,D,20250605,000000,34.48,34.48,34.1945,34.2817,538,0
+NUGO.US,D,20250606,000000,34.6024,34.63,34.6024,34.6249,553,0
+NUGO.US,D,20250609,000000,34.48,34.67,34.48,34.5731,779,0
+NUGO.US,D,20250610,000000,34.55,34.67,34.55,34.6472,570,0
+NUGO.US,D,20250611,000000,34.82,34.94,34.62,34.67,10858,0
+NUGO.US,D,20250612,000000,34.7662,34.78,34.65,34.732,11900,0
+NUGO.US,D,20250613,000000,34.3955,34.59,34.26,34.26,799,0
+NUGO.US,D,20250616,000000,34.79,34.79,34.6875,34.6875,3847,0
+NUGO.US,D,20250617,000000,34.5,34.5,34.4466,34.4466,329,0
+NUGO.US,D,20250618,000000,34.599,34.599,34.3553,34.3553,1901156,0
+NUGO.US,D,20250620,000000,34.5715,34.5715,34.11,34.18,93242,0
+NUGO.US,D,20250623,000000,34.41,34.62,34.11,34.62,3982,0
+NUGO.US,D,20250624,000000,35,35.15,34.99,35.1442,1787,0
+NUGO.US,D,20250625,000000,35.4199,35.4199,35.26,35.315,3693,0
+NUGO.US,D,20250626,000000,35.604,35.82,35.6,35.82,3365,0
+NUGO.US,D,20250627,000000,36,36,35.7338,35.9564,1730,0
+NUGO.US,D,20250630,000000,36.11,36.3,36.01,36.01,3161465,0
+NUGO.US,D,20250701,000000,35.605,36,35.46,35.46,1484743,0
+NUGO.US,D,20250702,000000,35.8588,35.87,35.58,35.78,206986,0
+NUGO.US,D,20250703,000000,36.3899,36.4,36.07,36.33,3410,0
+NUGO.US,D,20250707,000000,36.145,36.1772,36.145,36.1772,3313,0
+NUGO.US,D,20250708,000000,36.074,36.24,36.07,36.0896,4257,0
+NUGO.US,D,20250709,000000,36.49,36.5122,36.2,36.5122,2104,0
+NUGO.US,D,20250710,000000,36.41,36.58,36.21,36.21,1413827,0
+NUGO.US,D,20250711,000000,36.4416,36.4416,36.25,36.3616,3083,0
+NUGO.US,D,20250714,000000,36.49,36.555,36.48,36.4814,1514,0
+NUGO.US,D,20250715,000000,36.82,36.82,36.42,36.42,21125,0
+NUGO.US,D,20250716,000000,36.56,36.7,36.5,36.6758,16437,0
+NUGO.US,D,20250717,000000,36.835,37.02,36.835,37.02,4895,0
+NUGO.US,D,20250718,000000,36.86,37.03,36.85,36.8953,2203,0
+NUGO.US,D,20250721,000000,37.17,37.18,36.93,37.01,4710,0
+NUGO.US,D,20250722,000000,36.755,37.01,36.69,36.7303,17589,0
+NUGO.US,D,20250723,000000,36.79,37.01,36.71,36.98,6768,0
+NUGO.US,D,20250724,000000,37.255,37.2767,37.2,37.2282,2028,0
+NUGO.US,D,20250725,000000,37.31,37.4,37.31,37.3409,591,0
+NUGO.US,D,20250728,000000,37.5385,37.56,37.49,37.5396,1118,0
+NUGO.US,D,20250729,000000,37.63,37.63,37.2848,37.2848,1827,0
+NUGO.US,D,20250730,000000,37.33,37.5,37.33,37.393,2129,0
+NUGO.US,D,20250731,000000,37.7621,37.98,37.3,37.3,740914,0
+NUGO.US,D,20250801,000000,36.78,36.94,36.65,36.67,305065,0
+NUGO.US,D,20250804,000000,37.15,37.46,37.01,37.46,5935,0
+NUGO.US,D,20250805,000000,37.4169,37.44,37.11,37.13,3515,0
+NUGO.US,D,20250806,000000,37.46,37.79,37.27,37.79,1834,0
+NUGO.US,D,20250807,000000,37.8699,37.87,37.345,37.63,2814,0
+NUGO.US,D,20250808,000000,37.8,37.86,37.67,37.86,4590,0
+NUGO.US,D,20250811,000000,37.83,37.96,37.6877,37.6877,4193,0
+NUGO.US,D,20250812,000000,37.94,38.2296,37.8999,38.2252,231868,0
+NUGO.US,D,20250813,000000,38.36,38.36,37.976,38.0397,4214,0
+NUGO.US,D,20250814,000000,38.18,38.18,37.94,38.1608,1401,0
+NUGO.US,D,20250815,000000,37.93,38.25,37.93,37.9812,1067,0
+NUGO.US,D,20250818,000000,38.06,38.06,38.06,38.06,328,0
+NUGO.US,D,20250819,000000,37.43,38.01,37.43,37.43,384,0
+NUGO.US,D,20250820,000000,36.65,37.31,36.65,36.99,32006,0
+NUGO.US,D,20250821,000000,37.17,37.17,36.93,37.09,1653,0
+NUGO.US,D,20250822,000000,37.5,37.7299,37.09,37.65,4392,0
+NUGO.US,D,20250825,000000,37.69,37.69,37.51,37.56,595,0
+NUGO.US,D,20250826,000000,37.59,37.82,37.54,37.8122,3820,0
+NUGO.US,D,20250827,000000,37.78,37.91,37.76,37.8902,5665,0
+NUGO.US,D,20250828,000000,38.079,38.26,38.055,38.2095,5920,0
+NUGO.US,D,20250829,000000,37.58,37.66,37.57,37.57,326994,0
+NUGO.US,D,20250902,000000,37.055,37.45,36.94,37.45,145328,0
+NUGO.US,D,20250903,000000,37.58,37.61,37.42,37.6069,8896,0
+NUGO.US,D,20250904,000000,37.71,38.09,37.71,38.086,3044,0
+NUGO.US,D,20250905,000000,38.2599,38.54,38.005,38.0233,1704,0
+NUGO.US,D,20250908,000000,38.5299,38.5299,38.3215,38.3215,1009,0
+NUGO.US,D,20250909,000000,38.39,38.4677,38.36,38.4677,786,0
+NUGO.US,D,20250910,000000,38.99,39.05,38.84,38.99,11513,0
+NUGO.US,D,20250911,000000,39.03,39.11,39.0094,39.0094,2781,0
+NUGO.US,D,20250912,000000,39.0011,39.14,39.0011,39.0471,4095,0
+NUGO.US,D,20250915,000000,39.22,39.4485,39.22,39.4485,1296,0
+NUGO.US,D,20250917,000000,39.3297,39.3297,38.9801,39.0321,1022,0
+NUGO.US,D,20250918,000000,39.375,39.46,39.29,39.41,21623,0
+NUGO.US,D,20250919,000000,39.4501,39.6144,39.39,39.6144,6240,0
+NUGO.US,D,20250922,000000,39.51,39.79,39.47,39.7822,2149,0
+NUGO.US,D,20250923,000000,39.4896,39.4896,39.215,39.2335,1163,0
+NUGO.US,D,20250924,000000,39.26,39.26,39.02,39.065,1217,0
+NUGO.US,D,20250926,000000,38.93,38.96,38.8669,38.9586,975,0
+NUGO.US,D,20250929,000000,39.19,39.19,39.0946,39.0946,474,0
+NUGO.US,D,20250930,000000,39.085,39.36,39.085,39.31,1445725,0
+NUGO.US,D,20251001,000000,39.19,39.6,39.19,39.42,383833,0
+NUGO.US,D,20251002,000000,39.6095,39.69,39.6095,39.65,2341,0
+NUGO.US,D,20251003,000000,39.8193,39.8193,39.578,39.5843,1874,0
+NUGO.US,D,20251006,000000,39.7168,39.894,39.7168,39.826,3198,0
+NUGO.US,D,20251007,000000,39.88,39.88,39.43,39.5505,1269,0
+NUGO.US,D,20251008,000000,39.93,40.07,39.93,40.07,10257,0
+NUGO.US,D,20251009,000000,40.16,40.16,39.96,40.1326,909,0
+NUGO.US,D,20251010,000000,40.3,40.3,38.7722,38.7722,2676,0
+NUGO.US,D,20251013,000000,39.62,39.73,39.46,39.6759,1736,0
+NUGO.US,D,20251014,000000,38.72,39.44,38.68,39.1332,7524,0
+NUGO.US,D,20251015,000000,39.311,39.58,39.2785,39.2785,775,0
+NUGO.US,D,20251016,000000,39.6,39.67,39.07,39.229,1911,0
+NUGO.US,D,20251017,000000,38.86,39.34,38.835,39.3368,2919,0
+NUGO.US,D,20251020,000000,39.63,39.78,39.63,39.7176,2245,0
+NUGO.US,D,20251021,000000,39.639,39.679,39.639,39.679,1332,0
+NUGO.US,D,20251022,000000,39.58,39.58,39.3,39.3938,1355,0
+NUGO.US,D,20251023,000000,39.8607,39.8607,39.8361,39.8361,235,0
+NUGO.US,D,20251024,000000,40.2836,40.3773,40.16,40.2698,2041,0
+NUGO.US,D,20251027,000000,40.81,40.97,40.81,40.97,999,0
+NUGO.US,D,20251028,000000,41.1162,41.4,41.1162,41.3979,5258,0
+NUGO.US,D,20251029,000000,41.7,41.849,41.7,41.7771,5268,0
+NUGO.US,D,20251030,000000,41.48,41.48,41.08,41.08,4329,0
+NUGO.US,D,20251031,000000,41.38,41.42,41.18,41.18,1567808,0
+NUGO.US,D,20251103,000000,41.62,41.63,41.41,41.4365,10410,0
+NUGO.US,D,20251104,000000,40.84,40.84,40.5827,40.5827,2453,0
+NUGO.US,D,20251105,000000,40.77,40.78,40.6731,40.6731,1409,0
+NUGO.US,D,20251106,000000,40.22,40.22,39.87,39.9214,5525,0
+NUGO.US,D,20251107,000000,39.6099,39.77,39,39.7668,3021,0
+NUGO.US,D,20251110,000000,40.662,40.85,40.662,40.8164,1828,0
+NUGO.US,D,20251111,000000,40.5,40.65,40.5,40.6208,655,0
+NUGO.US,D,20251112,000000,40.42,40.53,40.32,40.4929,760,0
+NUGO.US,D,20251113,000000,39.69,39.69,39.4984,39.4984,681,0
+NUGO.US,D,20251114,000000,39.24,39.811,39,39.6327,3076,0
+NUGO.US,D,20251117,000000,39.75,39.75,39.3036,39.3036,1953,0
+NUGO.US,D,20251118,000000,39.17,39.17,38.7236,38.8,5600,0
+NUGO.US,D,20251119,000000,38.9995,39.1944,38.9995,39.1944,425,0
+NUGO.US,D,20251120,000000,39.78,39.78,38.23,38.3017,4661,0
+NUGO.US,D,20251121,000000,38.35,38.6,37.95,38.3586,13503,0
+NUGO.US,D,20251124,000000,39.08,39.5377,39.08,39.5377,5251,0
+NUGO.US,D,20251125,000000,39.32,39.8742,39.32,39.8742,1332,0
+NUGO.US,D,20251126,000000,40.18,40.2648,40.05,40.2,1923,0
+NUGO.US,D,20251128,000000,40.255,40.339,40.255,40.339,1312,0
+NUGO.US,D,20251201,000000,40.08,40.08,39.96,39.96,594481,0
+NUGO.US,D,20251202,000000,40.3085,40.3085,40.24,40.26,136442,0
+NUGO.US,D,20251203,000000,39.9988,40.15,39.9988,40.1492,873,0
+NUGO.US,D,20251204,000000,40.1317,40.156,40.09,40.156,1270,0
+NUGO.US,D,20251205,000000,40.36,40.4166,40.22,40.2843,1500,0
+NUGO.US,D,20251208,000000,40.4314,40.4314,40.21,40.2854,6796,0
+NUGO.US,D,20251209,000000,40.185,40.3568,40.185,40.295,4219,0
+NUGO.US,D,20251210,000000,40.2948,40.4792,40.18,40.4792,1251,0
+NUGO.US,D,20251211,000000,40.1005,40.377,40.01,40.377,1749,0
+NUGO.US,D,20251212,000000,39.8001,39.87,39.496,39.496,1002,0
+NUGO.US,D,20251215,000000,39.6948,39.6948,39.2035,39.2035,612,0
+NUGO.US,D,20251217,000000,39.03,39.1499,38.42,38.42,3128,0
+NUGO.US,D,20251218,000000,38.86,39.16,38.86,38.99,223015,0
+NUGO.US,D,20251219,000000,39.36,39.59,39.3593,39.55,161833,0
+NUGO.US,D,20251222,000000,39.87,39.87,39.81,39.83,3978,0
+NUGO.US,D,20251223,000000,39.9201,40.2,39.9201,40.2,1096,0
+NUGO.US,D,20251224,000000,40.14,40.2675,40.14,40.25,1591,0
+NUGO.US,D,20251226,000000,40.27,40.36,40.27,40.3,9419,0
+NUGO.US,D,20251229,000000,40.045,40.11,40.03,40.11,3153,0
+NUGO.US,D,20251230,000000,40.04,40.04,40.04,40.04,1075,0
+NUGO.US,D,20251231,000000,40.01,40.08,39.76,39.76,93410,0
+NUGO.US,D,20260102,000000,39.84,39.85,39.534,39.81,115622,0
+NUGO.US,D,20260105,000000,39.774,39.8435,39.77,39.8435,2479,0
+NUGO.US,D,20260106,000000,40.22,40.2249,40.201,40.2118,3954,0
+NUGO.US,D,20260107,000000,40.25,40.3414,40.25,40.3414,379,0
+NUGO.US,D,20260108,000000,39.92,40.33,39.9045,39.9045,651,0
+NUGO.US,D,20260109,000000,40.2,40.2,40.1785,40.1785,383,0
+NUGO.US,D,20260112,000000,40.14,40.43,39.91,40.43,20644,0
+NUGO.US,D,20260113,000000,40.2,40.2,40.0795,40.1866,890,0
+NUGO.US,D,20260114,000000,39.47,39.6799,39.34,39.5864,19542,0
+NUGO.US,D,20260115,000000,39.97,39.97,39.6812,39.6812,657,0
+NUGO.US,D,20260116,000000,39.93,39.93,39.7586,39.7586,639,0
+NUGO.US,D,20260120,000000,38.95,39.1,38.659,38.659,8277,0
+NUGO.US,D,20260121,000000,38.81,39.03,38.5812,38.9627,8255,0
+NUGO.US,D,20260122,000000,39.15,39.42,39.15,39.1806,15357,0
+NUGO.US,D,20260123,000000,39.48,39.48,39.3358,39.3358,1001,0
+NUGO.US,D,20260126,000000,39.29,39.61,39.29,39.6073,1736,0
+NUGO.US,D,20260127,000000,39.7736,40.11,39.7736,40.0036,391,0
+NUGO.US,D,20260128,000000,40.09,40.25,40,40.1,489,0
+NUGO.US,D,20260129,000000,39.14,39.606,38.93,39.606,1316,0
+NUGO.US,D,20260130,000000,39.61,39.61,39.2,39.2,131292,0
+NUGO.US,D,20260202,000000,39.3703,39.49,39.36,39.49,80187,0
+NUGO.US,D,20260203,000000,39.385,39.385,38.345,38.5872,5384,0
+NUGO.US,D,20260204,000000,38.32,38.71,37.763,38.0449,6631,0
+NUGO.US,D,20260205,000000,37.23,37.59,37.22,37.2718,9324,0
+NUGO.US,D,20260206,000000,37.62,38.2191,37.62,38.2191,6777,0
+NUGO.US,D,20260209,000000,38.72,38.76,38.5501,38.6,15578,0
+NUGO.US,D,20260210,000000,38.66,38.69,38.3952,38.3952,1792,0
+NUGO.US,D,20260211,000000,38.37,38.86,38.345,38.4156,926,0
+NUGO.US,D,20260212,000000,38.415,38.415,37.7213,37.7213,2147,0
+NUGO.US,D,20260213,000000,37.85,37.9,37.5674,37.5674,1193,0
+NUGO.US,D,20260217,000000,37.73,37.93,37.73,37.7754,6386,0
+NUGO.US,D,20260218,000000,38.07,38.26,38.0533,38.24,981,0
diff --git a/daily/us/nyse etfs/1/nyf.us.txt b/daily/us/nyse etfs/1/nyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31b3ce49c3dd41323b6b3f49a6f50ffad2c09b09
--- /dev/null
+++ b/daily/us/nyse etfs/1/nyf.us.txt	
@@ -0,0 +1,4602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYF.US,D,20071005,000000,39.0075,39.0115,39.0075,39.0115,594.05642662084,0
+NYF.US,D,20071008,000000,38.9995,38.9995,38.9995,38.9995,3106.754555436,0
+NYF.US,D,20071009,000000,39.2008,39.2008,39.0862,39.1132,2068.1592825431,0
+NYF.US,D,20071010,000000,39.1132,39.1132,39.1132,39.1132,2609.0316034023,0
+NYF.US,D,20071011,000000,38.9676,39.0264,38.9636,39.0264,27534.314679137,0
+NYF.US,D,20071012,000000,39.0264,39.0344,39.0264,39.0264,6750.3675369567,0
+NYF.US,D,20071015,000000,38.9826,39.0035,38.9826,39.0035,8845.6206092275,0
+NYF.US,D,20071016,000000,39.0922,39.0922,39.0862,39.0862,5450.8691037236,0
+NYF.US,D,20071017,000000,39.155,39.174,39.155,39.174,3372.6750842443,0
+NYF.US,D,20071018,000000,39.2726,39.2726,39.2486,39.2486,14804.247401921,0
+NYF.US,D,20071019,000000,39.2656,39.3692,39.2656,39.3514,27534.314679137,0
+NYF.US,D,20071022,000000,39.3662,39.3662,39.3104,39.3514,40767.122276855,0
+NYF.US,D,20071023,000000,39.3514,39.3922,39.3104,39.3294,27290.470571588,0
+NYF.US,D,20071024,000000,39.4022,39.448,39.3514,39.3514,18435.818699118,0
+NYF.US,D,20071025,000000,39.3592,39.3592,39.3592,39.3592,2068.1592825431,0
+NYF.US,D,20071026,000000,39.3514,39.3514,39.3074,39.3074,2318.0242322536,0
+NYF.US,D,20071029,000000,39.2696,39.2696,39.2696,39.2696,201.69821241687,0
+NYF.US,D,20071030,000000,39.3134,39.3134,39.2328,39.2328,10381.938834154,0
+NYF.US,D,20071031,000000,39.1968,39.2446,39.1161,39.1161,6488.4609029228,0
+NYF.US,D,20071101,000000,39.2118,39.3034,39.2118,39.3034,1038.5952728928,0
+NYF.US,D,20071102,000000,39.1938,39.1938,39.1898,39.1898,3643.6129815207,0
+NYF.US,D,20071105,000000,39.1191,39.1191,39.0454,39.0454,2609.0316034023,0
+NYF.US,D,20071106,000000,39.0892,39.0892,38.9736,38.9736,1038.5952728928,0
+NYF.US,D,20071107,000000,38.9995,38.9995,38.9238,38.9238,2867.9278163553,0
+NYF.US,D,20071108,000000,38.9158,38.9318,38.9158,38.9318,1251.3316959395,0
+NYF.US,D,20071109,000000,39.0384,39.1042,39.0264,39.0264,4685.2186754944,0
+NYF.US,D,20071112,000000,39.0344,39.0344,38.8301,38.8301,3372.6750842443,0
+NYF.US,D,20071113,000000,38.8481,38.9068,38.8122,38.9068,2068.1592825431,0
+NYF.US,D,20071114,000000,39.0304,39.0772,39.0304,39.0772,7789.9662835432,0
+NYF.US,D,20071115,000000,39.0384,39.0603,38.8869,39.0603,3643.6129815207,0
+NYF.US,D,20071116,000000,39.0524,39.0524,39.0184,39.0184,2609.0316034023,0
+NYF.US,D,20071119,000000,39.0344,39.0344,39.0344,39.0344,201.69821241687,0
+NYF.US,D,20071120,000000,39.0922,39.155,39.0922,39.155,2867.9278163553,0
+NYF.US,D,20071121,000000,39.2288,39.2288,39.2288,39.2288,201.69821241687,0
+NYF.US,D,20071123,000000,39.2407,39.2407,39.2407,39.2407,1038.5952728928,0
+NYF.US,D,20071127,000000,39.3294,39.3294,39.3294,39.3294,2068.1592825431,0
+NYF.US,D,20071128,000000,39.3514,39.3514,39.3514,39.3514,817.83106029727,0
+NYF.US,D,20071129,000000,39.3852,39.8087,39.3294,39.3662,28061.138368286,0
+NYF.US,D,20071130,000000,39.3882,39.4022,39.3882,39.4022,7282.2085945733,0
+NYF.US,D,20071203,000000,39.3742,39.3742,39.3742,39.3742,13507.759389769,0
+NYF.US,D,20071204,000000,39.3852,39.3852,39.3074,39.3074,4685.2186754944,0
+NYF.US,D,20071205,000000,39.3632,39.3632,39.3632,39.3632,2609.0316034023,0
+NYF.US,D,20071206,000000,39.2906,39.2906,39.2906,39.2906,201.69821241687,0
+NYF.US,D,20071207,000000,39.2536,39.2536,39.155,39.155,3901.5057207801,0
+NYF.US,D,20071210,000000,39.17,39.174,39.135,39.174,8845.6206092275,0
+NYF.US,D,20071211,000000,39.166,39.3294,38.9995,39.3034,5202.0076277068,0
+NYF.US,D,20071212,000000,39.0772,39.1938,39.0184,39.1938,4920.0315198006,0
+NYF.US,D,20071213,000000,39.2656,39.2906,39.2407,39.2407,10649.866310349,0
+NYF.US,D,20071214,000000,39.2048,39.2048,39.1161,39.1161,594.05642662084,0
+NYF.US,D,20071217,000000,39.2328,39.2328,39.2328,39.2328,2609.0316034023,0
+NYF.US,D,20071218,000000,39.3074,39.3074,39.2328,39.2328,1847.3950699476,0
+NYF.US,D,20071219,000000,39.3822,39.3822,39.3822,39.3822,594.05642662084,0
+NYF.US,D,20071220,000000,39.43,39.43,39.43,39.43,201.69821241687,0
+NYF.US,D,20071221,000000,39.3434,39.3434,39.2856,39.2856,24675.418126024,0
+NYF.US,D,20071224,000000,39.3034,39.3034,39.3034,39.3034,594.05642662084,0
+NYF.US,D,20071226,000000,39.3214,39.3214,39.2696,39.2696,6252.644584923,0
+NYF.US,D,20071227,000000,39.2367,39.2367,38.9676,38.9676,31681.671454853,0
+NYF.US,D,20071228,000000,39.1132,39.1132,39.1132,39.1132,1038.5952728928,0
+NYF.US,D,20071231,000000,39.2288,39.2288,39.2288,39.2288,201.69821241687,0
+NYF.US,D,20080102,000000,39.423,39.423,39.423,39.423,5202.0076277068,0
+NYF.US,D,20080103,000000,39.4988,39.4988,39.3662,39.43,7789.9662835432,0
+NYF.US,D,20080104,000000,39.448,39.452,39.4062,39.4062,3372.6750842443,0
+NYF.US,D,20080107,000000,39.6493,39.6493,39.6154,39.6154,1038.5952728928,0
+NYF.US,D,20080108,000000,39.6572,39.6652,39.4838,39.6493,25962.874874934,0
+NYF.US,D,20080109,000000,39.6493,39.6832,39.6493,39.6832,594.05642662084,0
+NYF.US,D,20080110,000000,39.7529,39.7529,39.7529,39.7529,201.69821241687,0
+NYF.US,D,20080111,000000,39.7928,39.8257,39.6572,39.6572,9101.5064010996,0
+NYF.US,D,20080115,000000,39.9383,39.9811,39.9383,39.9811,4920.0315198006,0
+NYF.US,D,20080116,000000,40.01,40.01,39.9473,39.9473,19731.303237577,0
+NYF.US,D,20080117,000000,40.0339,40.0609,40.0339,40.0609,3106.754555436,0
+NYF.US,D,20080118,000000,40.0379,40.0459,40.0339,40.0459,2609.0316034023,0
+NYF.US,D,20080122,000000,40.2841,40.2841,40.2243,40.2243,3372.6750842443,0
+NYF.US,D,20080123,000000,40.2343,40.2343,40.2343,40.2343,13232.807597718,0
+NYF.US,D,20080124,000000,40.1097,40.1097,39.8087,40.0011,13764.648655335,0
+NYF.US,D,20080125,000000,40.0379,40.0609,40.0339,40.0609,1038.5952728928,0
+NYF.US,D,20080128,000000,40.0339,40.0339,39.9881,39.9881,817.83106029727,0
+NYF.US,D,20080129,000000,39.9502,39.9502,39.9253,39.9253,9339.3296664867,0
+NYF.US,D,20080130,000000,39.8675,39.9084,39.8416,39.9084,12473.17801165,0
+NYF.US,D,20080131,000000,39.9333,40.4465,39.9293,40.0997,23109.999163983,0
+NYF.US,D,20080201,000000,39.8655,39.8655,39.8655,39.8655,2609.0316034023,0
+NYF.US,D,20080204,000000,39.8257,39.8257,39.7041,39.7041,2867.9278163553,0
+NYF.US,D,20080207,000000,39.8835,39.8835,39.8376,39.8655,8315.7864989981,0
+NYF.US,D,20080208,000000,39.9044,39.9084,39.9044,39.9084,594.05642662084,0
+NYF.US,D,20080211,000000,39.9423,40.0718,39.8944,40.0379,30382.17302162,0
+NYF.US,D,20080212,000000,39.9383,40.0459,39.9383,39.9671,5450.8691037236,0
+NYF.US,D,20080213,000000,39.9811,39.9811,39.9333,39.9333,2318.0242322536,0
+NYF.US,D,20080214,000000,39.8615,39.8615,39.7579,39.7579,3106.754555436,0
+NYF.US,D,20080215,000000,39.7111,39.7898,39.7111,39.7778,14541.337294194,0
+NYF.US,D,20080219,000000,39.731,39.731,39.6572,39.6572,2318.0242322536,0
+NYF.US,D,20080220,000000,39.6493,39.6871,39.3294,39.6702,10918.797260239,0
+NYF.US,D,20080221,000000,39.6323,39.6493,39.6323,39.6493,11958.396006825,0
+NYF.US,D,20080222,000000,39.6493,39.6702,39.5865,39.6652,15577.925619699,0
+NYF.US,D,20080225,000000,39.6493,39.6493,39.5128,39.5984,10127.056515975,0
+NYF.US,D,20080226,000000,39.2906,39.5984,39.2906,39.5028,9881.2054610395,0
+NYF.US,D,20080227,000000,39.5905,39.5905,39.2856,39.445,10381.938834154,0
+NYF.US,D,20080228,000000,39.2616,39.4062,39.2118,39.3294,9881.2054610395,0
+NYF.US,D,20080229,000000,39.2696,39.2696,38.285,38.285,6488.4609029228,0
+NYF.US,D,20080303,000000,38.6936,38.6936,38.5023,38.6677,7522.0388073476,0
+NYF.US,D,20080304,000000,38.6677,38.7235,38.6497,38.7235,19731.303237577,0
+NYF.US,D,20080305,000000,38.7773,39.155,38.7773,39.1042,5719.8000536128,0
+NYF.US,D,20080306,000000,38.8082,38.9826,38.8082,38.8481,4403.2425675882,0
+NYF.US,D,20080307,000000,39.135,39.3294,39.135,39.3214,1584.4849622201,0
+NYF.US,D,20080310,000000,39.5785,39.6323,38.6537,38.6537,8056.8902860451,0
+NYF.US,D,20080311,000000,39.0723,39.0723,38.7962,38.8999,3372.6750842443,0
+NYF.US,D,20080312,000000,38.852,38.9467,38.8481,38.9467,13764.648655335,0
+NYF.US,D,20080313,000000,38.9786,39.0075,38.9208,39.0075,9594.2119846652,0
+NYF.US,D,20080314,000000,38.8869,38.9736,38.8082,38.8809,8845.6206092275,0
+NYF.US,D,20080317,000000,38.7514,39.0524,38.5989,39.0524,10649.866310349,0
+NYF.US,D,20080318,000000,38.86,39.2576,38.5023,39.2576,4920.0315198006,0
+NYF.US,D,20080319,000000,38.7733,39.2288,38.5859,38.8082,15070.16793073,0
+NYF.US,D,20080320,000000,38.6567,38.868,38.6567,38.868,1847.3950699476,0
+NYF.US,D,20080324,000000,38.868,39.6254,38.8441,39.6254,35582.173701939,0
+NYF.US,D,20080325,000000,39.2696,39.727,39.2696,39.6532,8558.6271328532,0
+NYF.US,D,20080326,000000,39.6532,39.7529,39.6532,39.7529,1251.3316959395,0
+NYF.US,D,20080327,000000,39.7928,39.7928,39.6532,39.6871,6252.644584923,0
+NYF.US,D,20080328,000000,39.8047,39.8047,39.5376,39.5376,6252.644584923,0
+NYF.US,D,20080331,000000,39.4639,39.4709,39.2118,39.445,10649.866310349,0
+NYF.US,D,20080401,000000,39.6702,39.6702,39.5028,39.5596,22598.227580239,0
+NYF.US,D,20080402,000000,39.5028,39.5028,39.457,39.457,3901.5057207801,0
+NYF.US,D,20080403,000000,39.5596,39.6154,39.5556,39.6154,3372.6750842443,0
+NYF.US,D,20080404,000000,39.7529,39.8526,39.7529,39.7858,6488.4609029228,0
+NYF.US,D,20080407,000000,39.6911,39.6911,39.6911,39.6911,201.69821241687,0
+NYF.US,D,20080408,000000,39.3882,39.6493,39.3514,39.6493,18693.711438377,0
+NYF.US,D,20080409,000000,39.6493,40.0649,39.6493,40.0649,10381.938834154,0
+NYF.US,D,20080410,000000,39.9044,39.9044,39.724,39.74,7011.2706972969,0
+NYF.US,D,20080411,000000,39.8835,39.8835,39.8835,39.8835,201.69821241687,0
+NYF.US,D,20080414,000000,40.1485,40.1485,40.1375,40.1375,817.83106029727,0
+NYF.US,D,20080415,000000,39.9253,40.1565,39.9253,39.9671,3643.6129815207,0
+NYF.US,D,20080416,000000,40.0787,40.1415,40.0419,40.0419,13764.648655335,0
+NYF.US,D,20080417,000000,39.8865,40.0907,39.731,39.8087,8315.7864989981,0
+NYF.US,D,20080418,000000,39.9253,39.9253,39.7968,39.8087,4685.2186754944,0
+NYF.US,D,20080421,000000,39.7529,39.8835,39.6532,39.8835,2068.1592825431,0
+NYF.US,D,20080422,000000,39.5785,39.6652,39.3344,39.3344,31535.164295585,0
+NYF.US,D,20080423,000000,39.7738,39.7738,39.7699,39.7699,1847.3950699476,0
+NYF.US,D,20080424,000000,39.9811,39.9811,39.8087,39.8087,2867.9278163553,0
+NYF.US,D,20080425,000000,39.6532,39.6532,39.5336,39.6423,6252.644584923,0
+NYF.US,D,20080428,000000,39.9253,39.9253,39.736,39.736,4347.0480407457,0
+NYF.US,D,20080429,000000,39.72,39.7479,39.6532,39.6532,2867.9278163553,0
+NYF.US,D,20080430,000000,40.0269,40.0269,39.8087,39.8087,1731.9955951817,0
+NYF.US,D,20080501,000000,39.8865,39.8865,39.8795,39.8795,2609.0316034023,0
+NYF.US,D,20080502,000000,39.7738,39.8715,39.727,39.727,2305.9825479302,0
+NYF.US,D,20080505,000000,39.8466,39.8466,39.6493,39.6493,3405.7897161336,0
+NYF.US,D,20080506,000000,39.6463,39.6463,39.6463,39.6463,2318.0242322536,0
+NYF.US,D,20080507,000000,39.6184,39.6224,39.5128,39.6224,3502.1231907208,0
+NYF.US,D,20080508,000000,39.6423,39.6423,39.6423,39.6423,2609.0316034023,0
+NYF.US,D,20080509,000000,39.6463,39.6463,39.6463,39.6463,710.45937508032,0
+NYF.US,D,20080512,000000,39.731,39.7858,39.731,39.7858,1847.3950699476,0
+NYF.US,D,20080513,000000,39.7968,39.7968,39.7529,39.7529,5092.6289951026,0
+NYF.US,D,20080514,000000,39.6493,39.7818,39.5785,39.6652,1985.8744396666,0
+NYF.US,D,20080515,000000,39.7808,39.7808,39.731,39.7619,6400.1552178846,0
+NYF.US,D,20080516,000000,40.1197,40.1237,39.6532,39.6532,11763.722110264,0
+NYF.US,D,20080519,000000,40.2971,40.2971,39.9423,39.9423,1847.3950699476,0
+NYF.US,D,20080520,000000,39.9423,39.9423,39.8655,39.9383,1584.4849622201,0
+NYF.US,D,20080521,000000,39.9253,39.9253,39.9253,39.9253,201.69821241687,0
+NYF.US,D,20080522,000000,39.6493,39.72,39.5934,39.72,8845.6206092275,0
+NYF.US,D,20080523,000000,39.6493,39.6493,39.5984,39.5984,3106.754555436,0
+NYF.US,D,20080527,000000,39.8297,39.8297,39.7529,39.8167,4184.4853023799,0
+NYF.US,D,20080528,000000,39.736,39.736,39.4022,39.4022,4799.6146765666,0
+NYF.US,D,20080529,000000,39.6463,39.6463,39.6254,39.6254,3372.6750842443,0
+NYF.US,D,20080530,000000,39.4639,39.4639,39.3882,39.3882,817.83106029727,0
+NYF.US,D,20080602,000000,39.6532,39.6702,39.3104,39.3104,2068.1592825431,0
+NYF.US,D,20080603,000000,39.6114,39.6114,39.3982,39.5905,2318.0242322536,0
+NYF.US,D,20080604,000000,39.6532,39.74,39.457,39.461,3436.8974006357,0
+NYF.US,D,20080605,000000,39.6323,39.6323,39.4788,39.4788,3228.1748723636,0
+NYF.US,D,20080606,000000,39.5556,39.5556,39.5217,39.5416,1847.3950699476,0
+NYF.US,D,20080609,000000,39.6024,39.6024,39.5785,39.5785,5834.196054685,0
+NYF.US,D,20080610,000000,39.426,39.426,39.14,39.14,6669.0861677738,0
+NYF.US,D,20080611,000000,39.442,39.442,39.438,39.438,2867.9278163553,0
+NYF.US,D,20080612,000000,39.419,39.419,39.3174,39.3394,2867.9278163553,0
+NYF.US,D,20080613,000000,39.15,39.15,38.9427,38.9965,1847.3950699476,0
+NYF.US,D,20080616,000000,39.2696,39.2696,38.8869,38.9517,4685.2186754944,0
+NYF.US,D,20080617,000000,39.1231,39.1898,39.1231,39.135,1621.6134888839,0
+NYF.US,D,20080619,000000,39.158,39.158,39.131,39.131,1251.3316959395,0
+NYF.US,D,20080620,000000,38.864,38.868,38.7883,38.7883,2318.0242322536,0
+NYF.US,D,20080623,000000,38.8999,38.8999,38.86,38.86,594.05642662084,0
+NYF.US,D,20080624,000000,38.8341,38.8341,38.4515,38.4515,5965.6511085488,0
+NYF.US,D,20080625,000000,38.6886,38.6886,38.6886,38.6886,201.69821241687,0
+NYF.US,D,20080626,000000,38.5859,38.6797,38.5799,38.6797,1576.4571726712,0
+NYF.US,D,20080627,000000,38.9965,38.9965,38.5531,38.7145,9594.2119846652,0
+NYF.US,D,20080630,000000,38.7235,38.7275,38.6269,38.6269,45448.327057575,0
+NYF.US,D,20080701,000000,39.135,39.135,38.7613,38.7613,5450.8691037236,0
+NYF.US,D,20080702,000000,39.1829,39.1829,38.872,39.135,2068.1592825431,0
+NYF.US,D,20080703,000000,39.174,39.174,39.147,39.147,1584.4849622201,0
+NYF.US,D,20080707,000000,38.4095,39.6532,38.4095,39.1092,11662.371267208,0
+NYF.US,D,20080708,000000,39.2288,39.2288,39.155,39.2088,1038.5952728928,0
+NYF.US,D,20080709,000000,39.2656,39.2656,39.2367,39.2656,6364.0301649144,0
+NYF.US,D,20080710,000000,39.5158,39.5158,39.131,39.2536,9594.2119846652,0
+NYF.US,D,20080711,000000,39.3742,39.3742,39.3692,39.3692,5450.8691037236,0
+NYF.US,D,20080714,000000,39.3822,39.3822,39.3742,39.3742,2867.9278163553,0
+NYF.US,D,20080715,000000,39.423,39.423,39.2726,39.4062,4223.6207764309,0
+NYF.US,D,20080716,000000,39.434,39.448,39.43,39.448,3966.7315108651,0
+NYF.US,D,20080717,000000,39.2696,39.3104,39.1012,39.2576,3901.5057207801,0
+NYF.US,D,20080718,000000,39.0772,39.1968,39.0554,39.1968,3627.5574024228,0
+NYF.US,D,20080721,000000,38.8301,38.9896,38.8301,38.8301,3839.2903517759,0
+NYF.US,D,20080722,000000,39.0892,39.0892,39.0184,39.0264,8056.8902860451,0
+NYF.US,D,20080723,000000,38.8441,38.8441,38.8441,38.8441,594.05642662084,0
+NYF.US,D,20080724,000000,38.8829,38.8829,38.576,38.6338,10649.866310349,0
+NYF.US,D,20080725,000000,38.8082,38.8082,38.5859,38.6109,3372.6750842443,0
+NYF.US,D,20080728,000000,38.6717,38.6717,38.6717,38.6717,3901.5057207801,0
+NYF.US,D,20080729,000000,38.5989,38.6677,38.5989,38.6567,5202.0076277068,0
+NYF.US,D,20080730,000000,38.5401,38.7613,38.5401,38.7434,1731.9955951817,0
+NYF.US,D,20080801,000000,38.5701,38.8441,38.5701,38.7514,1955.7702288581,0
+NYF.US,D,20080804,000000,38.856,38.856,38.5621,38.6497,7522.0388073476,0
+NYF.US,D,20080805,000000,38.8809,38.8809,38.877,38.877,1038.5952728928,0
+NYF.US,D,20080807,000000,38.5481,38.8042,38.5401,38.7005,1847.3950699476,0
+NYF.US,D,20080808,000000,38.868,38.8999,38.868,38.8999,6488.4609029228,0
+NYF.US,D,20080811,000000,38.9786,38.9786,38.864,38.864,1038.5952728928,0
+NYF.US,D,20080812,000000,38.7514,38.7883,38.7514,38.7843,2609.0316034023,0
+NYF.US,D,20080813,000000,38.8381,39.1092,38.8381,39.1092,8056.8902860451,0
+NYF.US,D,20080814,000000,39.2446,39.2446,39.1938,39.2118,5051.4865736643,0
+NYF.US,D,20080815,000000,39.2696,39.2696,39.2048,39.2616,817.83106029727,0
+NYF.US,D,20080818,000000,39.3474,39.3474,39.3104,39.3104,1721.9608582455,0
+NYF.US,D,20080819,000000,39.2118,39.2118,39.2118,39.2118,594.05642662084,0
+NYF.US,D,20080820,000000,39.3104,39.3104,39.3104,39.3104,201.69821241687,0
+NYF.US,D,20080821,000000,39.3882,39.3882,39.2616,39.2616,1269.3942224246,0
+NYF.US,D,20080825,000000,39.2696,39.415,39.2536,39.4062,49082.908775853,0
+NYF.US,D,20080826,000000,39.3982,39.3982,39.3982,39.3982,1416.9048553862,0
+NYF.US,D,20080827,000000,39.3514,39.3514,39.3214,39.3214,817.83106029727,0
+NYF.US,D,20080828,000000,39.162,39.3214,39.162,39.3214,3106.754555436,0
+NYF.US,D,20080829,000000,39.3264,39.3264,39.3074,39.3074,3372.6750842443,0
+NYF.US,D,20080902,000000,39.0772,39.1789,39.0424,39.1789,25557.471502713,0
+NYF.US,D,20080903,000000,39.2576,39.2576,39.162,39.162,8421.1512368278,0
+NYF.US,D,20080904,000000,39.3174,39.3174,39.2118,39.2258,10649.866310349,0
+NYF.US,D,20080905,000000,39.445,39.445,39.3174,39.3174,15155.463194687,0
+NYF.US,D,20080908,000000,39.3514,39.3692,39.3034,39.3394,21425.166832401,0
+NYF.US,D,20080909,000000,39.3474,39.5028,39.3074,39.5028,19466.386182462,0
+NYF.US,D,20080910,000000,39.5297,39.5556,39.426,39.5556,6252.644584923,0
+NYF.US,D,20080911,000000,39.461,39.6114,39.461,39.5217,23235.433375685,0
+NYF.US,D,20080912,000000,39.3692,39.5785,39.3104,39.3104,24915.248338798,0
+NYF.US,D,20080915,000000,39.3882,39.3882,39.3882,39.3882,6927.9823807268,0
+NYF.US,D,20080916,000000,39.3514,39.5516,39.0772,39.3882,12680.897066229,0
+NYF.US,D,20080917,000000,39.0384,39.426,39.0384,39.2168,7158.7813302585,0
+NYF.US,D,20080918,000000,39.0772,39.0772,38.5839,38.6936,15452.491407997,0
+NYF.US,D,20080919,000000,38.5839,38.5839,35.8076,37.8984,6591.8186933653,0
+NYF.US,D,20080922,000000,37.9233,38.0189,37.8426,37.9024,2609.0316034023,0
+NYF.US,D,20080923,000000,37.9362,37.9362,37.9362,37.9362,205.71210719134,0
+NYF.US,D,20080924,000000,37.8246,37.8246,37.8206,37.8206,1217.2135903565,0
+NYF.US,D,20080925,000000,38.6537,38.6537,37.72,37.731,1219.2205377438,0
+NYF.US,D,20080926,000000,37.3443,37.694,37.3443,37.6422,6366.0371123017,0
+NYF.US,D,20080929,000000,37.4738,38.2113,37.44,38.2113,10599.692625669,0
+NYF.US,D,20080930,000000,38.3279,39.155,38.3279,39.155,6961.0970126161,0
+NYF.US,D,20081001,000000,37.8814,38.9676,36.6925,38.8211,8315.7864989981,0
+NYF.US,D,20081002,000000,38.5023,38.5023,38.5023,38.5023,201.69821241687,0
+NYF.US,D,20081003,000000,39.6532,39.6532,38.1166,38.1933,5280.2785758088,0
+NYF.US,D,20081006,000000,37.0373,37.1928,36.9596,36.9676,6610.884693544,0
+NYF.US,D,20081007,000000,37.2277,37.9233,37.2147,37.9233,9992.5910410309,0
+NYF.US,D,20081008,000000,37.731,38.4046,37.731,38.3079,15609.033304202,0
+NYF.US,D,20081009,000000,38.1166,38.8829,37.7498,37.9233,26345.198352202,0
+NYF.US,D,20081010,000000,37.1011,38.8869,37.1011,38.8869,13762.641707947,0
+NYF.US,D,20081013,000000,38.1435,38.1435,37.3472,37.5446,2087.2252827219,0
+NYF.US,D,20081014,000000,36.7971,38.8301,36.7971,38.1126,7184.8716462925,0
+NYF.US,D,20081015,000000,38.3079,38.6717,38.3079,38.3757,8056.8902860451,0
+NYF.US,D,20081016,000000,38.7653,38.868,38.1933,38.1933,3727.9047717845,0
+NYF.US,D,20081017,000000,38.5023,38.6149,38.1017,38.1017,8319.8003937725,0
+NYF.US,D,20081020,000000,38.9348,39.0524,37.8066,37.8136,6766.4231160546,0
+NYF.US,D,20081021,000000,38.4893,38.4933,36.7853,37.1699,4301.891724533,0
+NYF.US,D,20081022,000000,38.1126,38.2691,38.1126,38.1126,4920.0315198006,0
+NYF.US,D,20081023,000000,38.1126,38.1126,37.3592,37.4618,936.24095614399,0
+NYF.US,D,20081024,000000,37.6312,38.8869,37.6312,38.6936,13903.128025054,0
+NYF.US,D,20081027,000000,38.5023,38.5023,38.5023,38.5023,1584.4849622201,0
+NYF.US,D,20081028,000000,38.5023,38.5023,38.1545,38.1545,5745.8903696468,0
+NYF.US,D,20081029,000000,38.2581,38.2581,36.3677,36.9596,22184.796418469,0
+NYF.US,D,20081030,000000,36.556,36.9985,36.4404,36.6717,36516.407710696,0
+NYF.US,D,20081031,000000,36.5371,36.9985,36.1724,36.4045,3472.0189799123,0
+NYF.US,D,20081103,000000,36.4005,36.4005,36.4005,36.4005,245.85105493599,0
+NYF.US,D,20081104,000000,36.5271,36.6815,36.5271,36.5401,2076.1870720921,0
+NYF.US,D,20081105,000000,37.3403,37.5396,36.9795,37.44,14395.833608619,0
+NYF.US,D,20081106,000000,37.1739,37.7498,37.137,37.137,8897.8012412955,0
+NYF.US,D,20081107,000000,37.428,37.428,37.428,37.428,277.96221313171,0
+NYF.US,D,20081111,000000,37.3443,37.6662,37.1051,37.1051,3077.6538183211,0
+NYF.US,D,20081112,000000,37.3632,37.3632,36.7931,36.9247,8671.0161865382,0
+NYF.US,D,20081113,000000,36.9915,37.1509,36.9795,37.1509,2068.1592825431,0
+NYF.US,D,20081114,000000,37.0254,37.5764,37.0254,37.5636,15101.275615231,0
+NYF.US,D,20081117,000000,37.3812,37.5864,37.2596,37.5864,2399.3056014365,0
+NYF.US,D,20081118,000000,37.6742,37.71,37.6742,37.696,21987.112100827,0
+NYF.US,D,20081119,000000,37.71,37.71,37.3323,37.3502,2504.6703392662,0
+NYF.US,D,20081120,000000,37.425,37.6532,36.9985,37.2685,4660.131833154,0
+NYF.US,D,20081121,000000,37.3472,37.5904,36.9596,37.5904,3140.8726610189,0
+NYF.US,D,20081124,000000,37.3064,37.5984,36.5959,37.5714,7816.0565995772,0
+NYF.US,D,20081125,000000,37.5166,37.5864,37.5166,37.5636,2070.1662299304,0
+NYF.US,D,20081126,000000,37.5276,37.5276,37.3443,37.3443,1251.3316959395,0
+NYF.US,D,20081128,000000,37.0543,37.4569,37.0543,37.4569,1847.3950699476,0
+NYF.US,D,20081201,000000,37.445,37.445,37.3662,37.4011,10022.69525184,0
+NYF.US,D,20081202,000000,37.1928,37.1928,37.0782,37.0782,14499.191399061,0
+NYF.US,D,20081203,000000,36.9596,36.9596,36.9596,36.9596,842.91790263767,0
+NYF.US,D,20081204,000000,36.9038,36.9038,36.8051,36.8051,2421.3820226961,0
+NYF.US,D,20081205,000000,36.9636,36.9636,36.7673,36.8241,8495.4082901554,0
+NYF.US,D,20081208,000000,36.7413,36.7413,36.1913,36.4992,19583.792604615,0
+NYF.US,D,20081209,000000,36.1953,36.1953,35.6462,35.6462,36649.869711947,0
+NYF.US,D,20081210,000000,35.6003,35.6003,35.1041,35.417,17735.394060974,0
+NYF.US,D,20081211,000000,35.401,35.8336,35.0931,35.0931,16762.024578166,0
+NYF.US,D,20081212,000000,35.7508,35.7508,35.7508,35.7508,1584.4849622201,0
+NYF.US,D,20081215,000000,35.4578,35.6621,35.421,35.4349,4303.8986719202,0
+NYF.US,D,20081216,000000,35.689,35.689,35.689,35.689,742.57053327604,0
+NYF.US,D,20081217,000000,35.4319,35.692,35.3631,35.692,23239.447270459,0
+NYF.US,D,20081218,000000,36.0548,36.4474,36.0548,36.1913,14285.451502321,0
+NYF.US,D,20081219,000000,37.0623,37.0623,37.0623,37.0623,201.69821241687,0
+NYF.US,D,20081222,000000,36.9387,37.1739,36.5839,36.6567,11571.05516109,0
+NYF.US,D,20081223,000000,36.8969,37.1968,36.5759,37.1928,23445.159377651,0
+NYF.US,D,20081224,000000,37.3363,37.4898,36.8519,37.4898,11215.825473549,0
+NYF.US,D,20081226,000000,37.3592,37.3592,37.3592,37.3592,594.05642662084,0
+NYF.US,D,20081229,000000,37.3702,37.6662,37.2147,37.3004,7118.6423825139,0
+NYF.US,D,20081230,000000,37.125,37.142,36.7753,37.142,2560.8648661087,0
+NYF.US,D,20081231,000000,37.3004,38.0967,36.9765,38.0967,43071.097877397,0
+NYF.US,D,20090102,000000,37.408,37.4788,37.408,37.4788,10340.796412716,0
+NYF.US,D,20090105,000000,37.4858,37.4858,37.3194,37.3194,3372.6750842443,0
+NYF.US,D,20090106,000000,37.4738,37.8356,37.3812,37.7997,11567.041266315,0
+NYF.US,D,20090107,000000,38.3587,38.3587,38.015,38.0967,4696.2568861242,0
+NYF.US,D,20090108,000000,38.2312,38.2431,37.8974,38.1166,3978.7731951885,0
+NYF.US,D,20090109,000000,38.1963,38.5839,38.1963,38.5839,3308.4527678529,0
+NYF.US,D,20090112,000000,39.1161,39.1161,38.6797,39.0384,4779.5452026943,0
+NYF.US,D,20090113,000000,39.2696,39.2945,38.9158,39.0304,7899.3449161473,0
+NYF.US,D,20090114,000000,39.2258,39.3034,39.2258,39.3034,1821.3047539135,0
+NYF.US,D,20090115,000000,39.2816,39.6911,39.0454,39.3782,12745.119382621,0
+NYF.US,D,20090116,000000,39.2984,39.2984,38.7474,38.7773,12496.257906603,0
+NYF.US,D,20090120,000000,39.4101,39.4101,38.7385,38.7385,5655.5777372213,0
+NYF.US,D,20090121,000000,38.9318,39.0214,38.4585,38.8211,3357.6229788401,0
+NYF.US,D,20090122,000000,38.7843,38.7843,38.6109,38.6109,5450.8691037236,0
+NYF.US,D,20090123,000000,38.5899,38.5899,38.1774,38.1774,3772.0576143036,0
+NYF.US,D,20090126,000000,38.5211,38.5211,38.5172,38.5172,742.57053327604,0
+NYF.US,D,20090127,000000,38.4046,38.4046,38.3857,38.3857,2991.3550806701,0
+NYF.US,D,20090128,000000,38.2232,38.5701,38.2043,38.4215,2508.6842340407,0
+NYF.US,D,20090129,000000,38.5023,38.6039,38.5023,38.6039,4962.1774149325,0
+NYF.US,D,20090130,000000,38.7773,38.7773,38.6936,38.6936,3746.9707719632,0
+NYF.US,D,20090202,000000,38.8441,38.877,38.6757,38.7923,22891.241898774,0
+NYF.US,D,20090203,000000,38.8341,38.8341,38.7803,38.8042,2192.5900205516,0
+NYF.US,D,20090204,000000,38.9786,38.9786,38.9786,38.9786,698.41769075693,0
+NYF.US,D,20090205,000000,39.1231,39.131,39.1231,39.131,3082.6711867892,0
+NYF.US,D,20090206,000000,39.2856,39.3552,39.2856,39.3434,7786.9558624623,0
+NYF.US,D,20090209,000000,39.3474,39.3474,38.8869,39.1849,8742.262818785,0
+NYF.US,D,20090210,000000,39.3104,39.6951,39.3104,39.3134,2293.9408636068,0
+NYF.US,D,20090211,000000,39.1829,39.2816,38.8869,39.2816,3504.130138108,0
+NYF.US,D,20090212,000000,39.442,40.0857,39.2816,39.4709,12740.102014152,0
+NYF.US,D,20090213,000000,39.724,39.724,39.1938,39.3922,5118.7193111366,0
+NYF.US,D,20090217,000000,39.2726,39.426,39.155,39.426,4809.6494135028,0
+NYF.US,D,20090218,000000,39.43,39.43,39.174,39.43,3522.1926645931,0
+NYF.US,D,20090219,000000,39.0723,39.4022,39.0723,39.4022,3893.4779312312,0
+NYF.US,D,20090220,000000,39.7071,39.7071,38.9278,39.2486,4671.1700437838,0
+NYF.US,D,20090223,000000,39.2048,39.2048,39.1968,39.2048,1340.6408546713,0
+NYF.US,D,20090224,000000,38.8919,39.1132,38.5401,38.7235,26452.570037419,0
+NYF.US,D,20090225,000000,38.7075,39.131,38.6537,39.131,9611.2710374567,0
+NYF.US,D,20090226,000000,39.0892,39.2616,39.0683,39.174,3922.578668346,0
+NYF.US,D,20090227,000000,39.174,39.415,38.9786,39.2008,10933.849365643,0
+NYF.US,D,20090302,000000,39.1938,40.4037,39.1938,40.3578,5469.9351039023,0
+NYF.US,D,20090303,000000,39.9582,40.0031,38.9995,40.0031,4398.2251991201,0
+NYF.US,D,20090304,000000,39.457,40.4883,39.2726,40.4883,9151.6800857804,0
+NYF.US,D,20090305,000000,41.5287,44.6479,38.9348,39.5336,18321.422698046,0
+NYF.US,D,20090306,000000,39.6612,39.6612,39.1132,39.1132,594.05642662084,0
+NYF.US,D,20090309,000000,42.2871,42.2871,38.6269,39.9333,3422.8487689251,0
+NYF.US,D,20090310,000000,39.5336,40.2931,39.5336,40.2931,2689.3094988916,0
+NYF.US,D,20090311,000000,41.164,41.4739,40.0031,41.0016,3467.0016114442,0
+NYF.US,D,20090312,000000,40.5073,41.9673,40.5073,41.5796,3502.1231907208,0
+NYF.US,D,20090313,000000,40.8022,41.9673,40.2413,40.8282,2436.4341281003,0
+NYF.US,D,20090316,000000,40.2103,40.9478,40.2103,40.7285,3595.4462442271,0
+NYF.US,D,20090317,000000,40.874,41.9673,40.874,41.9673,7577.2298604965,0
+NYF.US,D,20090318,000000,41.0554,42.3539,41.0554,41.8197,10510.383466937,0
+NYF.US,D,20090319,000000,40.8102,40.8102,39.2696,39.8117,7501.9693334753,0
+NYF.US,D,20090320,000000,40.0539,42.2213,40.0539,41.5596,5719.8000536128,0
+NYF.US,D,20090323,000000,42.3539,42.3539,39.3632,39.6532,6191.4326896124,0
+NYF.US,D,20090324,000000,40.3737,41.184,39.9671,40.0569,1961.7910710198,0
+NYF.US,D,20090325,000000,40.5621,40.5621,39.5556,40.0269,2136.3954937091,0
+NYF.US,D,20090326,000000,39.445,39.9921,39.2906,39.9921,2214.6664418111,0
+NYF.US,D,20090327,000000,39.9921,42.3539,39.9671,40.1535,6739.3293263269,0
+NYF.US,D,20090330,000000,39.4669,42.3359,39.0643,42.3359,14672.792348057,0
+NYF.US,D,20090331,000000,41.1969,41.8985,41.1969,41.6991,4811.65636089,0
+NYF.US,D,20090401,000000,40.2501,40.3229,40.0419,40.0419,1251.3316959395,0
+NYF.US,D,20090402,000000,40.0299,41.1929,40.014,40.014,5932.5364766594,0
+NYF.US,D,20090403,000000,40.014,40.014,39.6871,39.9851,1866.4610701263,0
+NYF.US,D,20090406,000000,40.4923,40.4923,39.716,39.716,3506.1370854953,0
+NYF.US,D,20090407,000000,39.6532,39.6532,39.4639,39.4639,2879.9695006787,0
+NYF.US,D,20090408,000000,39.7778,39.8416,39.2726,39.8416,4769.5104657582,0
+NYF.US,D,20090409,000000,39.7778,40.0299,38.8869,38.8869,23949.90664554,0
+NYF.US,D,20090413,000000,39.7808,39.7808,39.2696,39.2696,4593.9025693753,0
+NYF.US,D,20090414,000000,39.4639,39.5267,38.8919,39.461,7905.365758309,0
+NYF.US,D,20090415,000000,39.4639,39.5596,39.4639,39.4639,5137.7853113153,0
+NYF.US,D,20090416,000000,39.5905,39.6084,39.2906,39.2906,817.83106029727,0
+NYF.US,D,20090417,000000,39.8117,39.8615,39.8117,39.8416,2867.9278163553,0
+NYF.US,D,20090421,000000,40.0419,40.0419,40.0339,40.0339,1175.0676952247,0
+NYF.US,D,20090422,000000,40.0229,40.0419,40.0031,40.0031,1756.0789638285,0
+NYF.US,D,20090423,000000,40.0379,40.0379,39.9473,40.0379,6752.3744843439,0
+NYF.US,D,20090424,000000,40.0379,40.0379,39.6532,39.9632,7384.5629113222,0
+NYF.US,D,20090427,000000,39.3982,39.9691,39.3982,39.9502,6750.3675369567,0
+NYF.US,D,20090428,000000,39.8416,39.9542,39.445,39.8416,8693.0926077978,0
+NYF.US,D,20090429,000000,39.7898,39.8795,39.3344,39.8715,4303.8986719202,0
+NYF.US,D,20090430,000000,39.727,39.7778,39.5078,39.5078,10410.036097575,0
+NYF.US,D,20090504,000000,39.5416,39.5446,39.0075,39.5376,4462.4475155116,0
+NYF.US,D,20090505,000000,38.4973,39.434,38.4973,39.415,7122.6562772883,0
+NYF.US,D,20090506,000000,39.415,39.5825,39.415,39.5267,2867.9278163553,0
+NYF.US,D,20090507,000000,39.6224,39.6572,38.9467,38.9467,9127.5967171337,0
+NYF.US,D,20090508,000000,39.445,39.7011,38.9995,39.4101,12236.358219957,0
+NYF.US,D,20090511,000000,39.2288,39.415,39.1789,39.3822,4731.3784654007,0
+NYF.US,D,20090512,000000,39.1042,39.6323,39.1012,39.6323,10255.501148758,0
+NYF.US,D,20090513,000000,39.1191,39.457,39.1191,39.1829,12244.386009505,0
+NYF.US,D,20090514,000000,39.457,39.457,39.0264,39.2696,6179.391005289,0
+NYF.US,D,20090515,000000,39.174,39.3394,39.1161,39.3394,1825.318648688,0
+NYF.US,D,20090518,000000,39.452,39.452,39.3982,39.4062,1847.3950699476,0
+NYF.US,D,20090519,000000,39.4639,39.6323,39.4062,39.4062,3171.980345521,0
+NYF.US,D,20090520,000000,39.8087,39.8087,39.736,39.7898,2192.5900205516,0
+NYF.US,D,20090521,000000,40.0299,40.0419,39.9423,40.0269,5943.5746872892,0
+NYF.US,D,20090522,000000,40.0379,40.0379,39.3662,39.9153,8240.5259719769,0
+NYF.US,D,20090526,000000,40.0419,40.0419,39.9084,40.0419,2785.6429734788,0
+NYF.US,D,20090527,000000,40.019,40.0419,39.6871,40.0339,8071.9423914493,0
+NYF.US,D,20090528,000000,39.5706,39.8675,39.158,39.8675,9949.4416722054,0
+NYF.US,D,20090529,000000,39.8207,39.8615,39.8207,39.8615,2027.0168611049,0
+NYF.US,D,20090601,000000,39.8376,39.8376,38.8211,39.2228,21416.135569158,0
+NYF.US,D,20090602,000000,38.7613,39.3104,38.7613,38.8301,11895.177164128,0
+NYF.US,D,20090603,000000,39.2228,39.2228,38.8301,39.2188,5690.6993164979,0
+NYF.US,D,20090604,000000,39.1938,39.2696,38.8869,39.2696,7188.885541067,0
+NYF.US,D,20090605,000000,39.2816,39.3104,39.2696,39.3104,1243.3039063906,0
+NYF.US,D,20090608,000000,39.2726,39.2726,38.6269,38.6308,13393.363388697,0
+NYF.US,D,20090609,000000,39.3822,39.3822,38.6338,38.7693,4920.0315198006,0
+NYF.US,D,20090610,000000,38.6936,38.6936,38.5023,38.5023,9957.4694617543,0
+NYF.US,D,20090611,000000,38.5899,38.5959,38.3887,38.5959,8394.0574471002,0
+NYF.US,D,20090612,000000,38.5959,38.5959,38.4006,38.4006,4725.357623239,0
+NYF.US,D,20090615,000000,38.4046,38.4355,38.2811,38.2949,6354.9989016719,0
+NYF.US,D,20090616,000000,39.3662,39.3662,38.3967,38.4255,30350.061863424,0
+NYF.US,D,20090617,000000,38.8082,39.3034,38.4585,38.7005,27957.780577843,0
+NYF.US,D,20090618,000000,39.0115,39.0494,38.5651,38.9736,14427.944766815,0
+NYF.US,D,20090619,000000,39.0922,39.0922,38.9208,38.9995,2609.0316034023,0
+NYF.US,D,20090622,000000,38.9068,39.2288,38.6378,39.2288,2995.3689754446,0
+NYF.US,D,20090623,000000,39.0603,39.0772,39.0603,39.0772,3643.6129815207,0
+NYF.US,D,20090624,000000,39.1042,39.2816,39.1042,39.2288,10908.762523303,0
+NYF.US,D,20090625,000000,38.864,39.1271,38.7474,39.1271,3355.6160314528,0
+NYF.US,D,20090626,000000,39.1231,39.14,38.6757,38.6936,4125.2803544565,0
+NYF.US,D,20090629,000000,39.155,39.155,38.9736,38.9736,1584.4849622201,0
+NYF.US,D,20090630,000000,39.1968,39.1968,38.9567,38.9736,2018.9890715559,0
+NYF.US,D,20090701,000000,38.9736,39.2616,38.9736,38.9736,9219.9162969463,0
+NYF.US,D,20090702,000000,39.2696,39.3344,39.1191,39.135,8361.9462889044,0
+NYF.US,D,20090706,000000,39.2696,39.2984,39.135,39.2984,3633.5782445845,0
+NYF.US,D,20090707,000000,39.3034,39.5217,39.3034,39.5188,5932.5364766594,0
+NYF.US,D,20090708,000000,39.457,39.5984,39.2188,39.2328,8969.0478735423,0
+NYF.US,D,20090709,000000,39.7011,39.7011,39.7011,39.7011,269.93442358278,0
+NYF.US,D,20090710,000000,39.6792,39.7041,39.442,39.442,11685.451162162,0
+NYF.US,D,20090713,000000,39.7479,39.7479,39.1829,39.6532,3581.3976125165,0
+NYF.US,D,20090714,000000,39.7579,39.7579,39.6612,39.6612,1360.7103285437,0
+NYF.US,D,20090715,000000,39.9632,39.9632,39.6532,39.6532,2016.9821241687,0
+NYF.US,D,20090716,000000,39.5596,39.8376,38.6497,39.3034,8092.0118653217,0
+NYF.US,D,20090717,000000,39.3294,39.6493,39.2906,39.2906,4727.3645706263,0
+NYF.US,D,20090720,000000,39.6224,39.6224,39.3592,39.3592,1414.8979079989,0
+NYF.US,D,20090721,000000,39.6532,39.7659,39.419,39.6911,6428.2524813059,0
+NYF.US,D,20090722,000000,39.8376,39.8376,39.8376,39.8376,612.11895310593,0
+NYF.US,D,20090723,000000,39.7529,39.8496,39.5706,39.5706,7453.8025961817,0
+NYF.US,D,20090724,000000,39.7858,39.8675,39.5905,39.8047,28701.354584812,0
+NYF.US,D,20090727,000000,39.7818,39.7818,39.7529,39.7818,3884.4466679886,0
+NYF.US,D,20090728,000000,39.7659,39.7659,39.7659,39.7659,817.83106029727,0
+NYF.US,D,20090729,000000,39.9383,39.9383,39.3822,39.3822,4233.6555133671,0
+NYF.US,D,20090730,000000,39.4669,39.8336,39.4669,39.7928,4192.5130919288,0
+NYF.US,D,20090731,000000,39.8575,40.0609,39.6951,39.7579,21556.621886264,0
+NYF.US,D,20090803,000000,40.0379,40.0379,39.6154,39.9851,23357.857166306,0
+NYF.US,D,20090804,000000,39.8297,40.1375,39.8087,40.0031,6936.0101702757,0
+NYF.US,D,20090805,000000,39.8944,40.0499,39.8944,40.0499,1955.7702288581,0
+NYF.US,D,20090806,000000,40.9667,41.1302,40.6448,40.888,206301.14624949,0
+NYF.US,D,20090807,000000,40.6628,40.6628,39.9473,40.0419,22887.228004,0
+NYF.US,D,20090810,000000,40.1565,40.1745,40.1565,40.1565,2609.0316034023,0
+NYF.US,D,20090811,000000,40.1675,40.1933,40.1675,40.1933,10138.094726605,0
+NYF.US,D,20090812,000000,40.2481,40.2481,40.1565,40.1933,3322.5013995635,0
+NYF.US,D,20090813,000000,40.1933,40.1933,39.8376,39.9423,7879.275442275,0
+NYF.US,D,20090817,000000,39.9473,39.9473,39.3632,39.8904,13517.794126705,0
+NYF.US,D,20090818,000000,39.9383,39.9383,39.9223,39.9223,3908.5300366354,0
+NYF.US,D,20090819,000000,39.7738,40.0419,39.7738,40.0419,15588.963830329,0
+NYF.US,D,20090820,000000,40.0419,40.0997,39.5267,40.0459,1791.2005431051,0
+NYF.US,D,20090821,000000,40.1047,40.1097,39.5905,40.0957,13591.047706339,0
+NYF.US,D,20090824,000000,40.0997,40.0997,39.7011,39.7699,7988.6540748792,0
+NYF.US,D,20090825,000000,40.0229,40.0827,39.9691,40.0827,7471.8651226668,0
+NYF.US,D,20090826,000000,40.1197,40.1237,39.6532,40.0857,5090.6220477154,0
+NYF.US,D,20090827,000000,40.0229,40.2203,40.0031,40.0907,5936.5503714339,0
+NYF.US,D,20090828,000000,40.2123,40.301,39.727,40.301,10268.546306775,0
+NYF.US,D,20090831,000000,40.3309,40.3618,40.2363,40.3618,4575.8400428902,0
+NYF.US,D,20090901,000000,40.2203,40.3499,39.7659,40.3259,10943.884102579,0
+NYF.US,D,20090902,000000,40.2931,40.301,40.0419,40.0609,5327.4418394088,0
+NYF.US,D,20090903,000000,40.4565,40.4565,40.4565,40.4565,817.83106029727,0
+NYF.US,D,20090904,000000,40.5143,40.5302,40.4395,40.5143,15056.119299019,0
+NYF.US,D,20090908,000000,40.5501,40.5621,40.4605,40.5143,9562.1008264695,0
+NYF.US,D,20090909,000000,40.5701,40.598,40.1047,40.3907,11105.443367251,0
+NYF.US,D,20090910,000000,40.0997,40.4435,40.0957,40.0957,2907.0632904064,0
+NYF.US,D,20090911,000000,40.5302,40.7355,40.1485,40.7315,17864.84216745,0
+NYF.US,D,20090914,000000,40.581,40.7315,40.3777,40.7245,6036.8977407955,0
+NYF.US,D,20090915,000000,40.8062,40.8062,40.2363,40.5422,6016.8282669232,0
+NYF.US,D,20090916,000000,40.4315,40.8102,40.4315,40.8102,11394.443791013,0
+NYF.US,D,20090917,000000,40.867,40.87,40.6388,40.87,9885.2193558139,0
+NYF.US,D,20090918,000000,40.888,40.9588,40.3867,40.4315,4541.7219373073,0
+NYF.US,D,20090921,000000,40.888,40.9667,40.5382,40.6189,7382.5559639349,0
+NYF.US,D,20090922,000000,40.6189,40.9288,40.6189,40.9288,3833.2695096142,0
+NYF.US,D,20090923,000000,40.9746,41.1929,40.9746,41.1929,12017.600954748,0
+NYF.US,D,20090924,000000,41.1929,41.2378,40.8132,40.8132,4357.0827776819,0
+NYF.US,D,20090925,000000,40.6896,41.1929,40.6896,41.1929,4920.0315198006,0
+NYF.US,D,20090928,000000,41.2009,41.2726,41.1929,41.2228,12316.636115446,0
+NYF.US,D,20090929,000000,41.2228,41.3414,40.9936,41.3344,7701.6605985049,0
+NYF.US,D,20090930,000000,41.3852,41.5596,40.5222,41.0225,19025.861230965,0
+NYF.US,D,20091001,000000,41.1929,41.4859,41.0872,41.4859,10026.709146613,0
+NYF.US,D,20091002,000000,40.7624,41.3892,40.7624,41.3892,7328.3683844797,0
+NYF.US,D,20091005,000000,41.2916,41.4012,41.177,41.177,12279.507588782,0
+NYF.US,D,20091006,000000,41.1122,41.5477,41.1122,41.5477,738.55663850158,0
+NYF.US,D,20091007,000000,41.3294,41.3294,40.8242,41.1302,15060.133193793,0
+NYF.US,D,20091008,000000,41.4789,41.4789,40.9168,41.4241,2609.0316034023,0
+NYF.US,D,20091009,000000,40.9398,41.3892,40.8531,41.3673,21496.413464647,0
+NYF.US,D,20091012,000000,41.0674,41.2507,40.3169,40.3697,8823.5441879679,0
+NYF.US,D,20091013,000000,40.6857,41.2378,40.6857,40.7076,2609.0316034023,0
+NYF.US,D,20091014,000000,40.6956,41.1929,40.6956,40.7824,5850.2516337829,0
+NYF.US,D,20091015,000000,40.8372,41.0554,40.7076,40.7076,8261.5989195428,0
+NYF.US,D,20091016,000000,41.0902,41.6453,40.9936,41.6453,10789.349153762,0
+NYF.US,D,20091019,000000,42.0231,43.5009,41.1929,41.4979,4920.0315198006,0
+NYF.US,D,20091020,000000,41.2726,42.2333,41.2726,42.0818,9707.6045120439,0
+NYF.US,D,20091021,000000,41.5796,42.3599,41.5796,42.0818,14931.68856101,0
+NYF.US,D,20091022,000000,41.6951,42.0888,41.3006,41.4271,10208.337885158,0
+NYF.US,D,20091023,000000,40.9736,41.6254,40.5222,40.8531,28752.531743187,0
+NYF.US,D,20091026,000000,41.158,41.158,40.5103,40.877,4541.7219373073,0
+NYF.US,D,20091027,000000,40.8022,41.1381,40.8022,40.9667,9836.0491448267,0
+NYF.US,D,20091028,000000,41.1022,41.1022,40.6388,41.0264,9812.9692498736,0
+NYF.US,D,20091029,000000,41.0016,41.0016,40.602,40.6628,3671.710244942,0
+NYF.US,D,20091030,000000,40.8062,40.8062,40.6099,40.6667,8342.8802887257,0
+NYF.US,D,20091102,000000,40.5541,40.8531,40.5501,40.5501,14987.883087853,0
+NYF.US,D,20091103,000000,40.4395,40.581,40.4265,40.581,8392.0504997129,0
+NYF.US,D,20091104,000000,40.5741,40.593,40.5741,40.593,12098.882323932,0
+NYF.US,D,20091105,000000,40.586,40.6059,40.5581,40.6059,6986.1838549565,0
+NYF.US,D,20091106,000000,40.581,40.6059,40.5033,40.602,9694.5593540268,0
+NYF.US,D,20091109,000000,40.593,40.593,40.5621,40.5621,3372.6750842443,0
+NYF.US,D,20091110,000000,40.5222,40.589,40.5222,40.589,1731.9955951817,0
+NYF.US,D,20091111,000000,40.5222,40.581,39.727,40.5222,4980.2399414176,0
+NYF.US,D,20091112,000000,40.589,40.589,40.0499,40.0499,2182.5552836154,0
+NYF.US,D,20091113,000000,40.3419,40.6448,40.3309,40.3379,5246.1604702259,0
+NYF.US,D,20091116,000000,40.6478,40.6628,40.1645,40.6189,7630.4139662582,0
+NYF.US,D,20091117,000000,40.6189,40.6189,40.2442,40.2651,3839.2903517759,0
+NYF.US,D,20091118,000000,40.5541,40.6478,40.2681,40.6478,12881.591804952,0
+NYF.US,D,20091119,000000,40.602,40.6667,40.602,40.6667,3839.2903517759,0
+NYF.US,D,20091120,000000,40.3309,40.7116,39.8207,40.6976,6558.704061476,0
+NYF.US,D,20091123,000000,40.5222,40.5222,39.8865,40.2681,6039.9081618764,0
+NYF.US,D,20091124,000000,40.4953,40.6857,40.2761,40.589,4434.3502520903,0
+NYF.US,D,20091125,000000,40.8531,40.8531,40.8531,40.8531,340.17758213592,0
+NYF.US,D,20091127,000000,40.5501,40.5501,40.2601,40.2721,1793.2074904923,0
+NYF.US,D,20091130,000000,40.877,40.877,40.3667,40.874,1631.6482258201,0
+NYF.US,D,20091201,000000,40.4844,40.8062,40.1535,40.2571,9609.2640900695,0
+NYF.US,D,20091202,000000,40.5701,40.7026,40.2841,40.7026,6418.2177443697,0
+NYF.US,D,20091203,000000,40.6478,40.6747,40.2721,40.589,21425.166832401,0
+NYF.US,D,20091204,000000,40.6059,40.6059,40.1745,40.4953,7597.2993343688,0
+NYF.US,D,20091207,000000,40.3867,40.4077,40.1535,40.1675,7060.4409082841,0
+NYF.US,D,20091208,000000,40.305,40.305,40.2023,40.2801,7255.1148048457,0
+NYF.US,D,20091209,000000,40.3737,40.3777,40.0718,40.3139,45749.36916566,0
+NYF.US,D,20091210,000000,40.3089,40.3089,39.9502,39.9502,16237.207836405,0
+NYF.US,D,20091211,000000,39.9851,40.3499,39.9851,40.2931,3445.9286638783,0
+NYF.US,D,20091214,000000,40.2601,40.4186,39.9473,40.2413,10682.980942239,0
+NYF.US,D,20091215,000000,40.2343,40.301,40.0379,40.2571,6511.540797876,0
+NYF.US,D,20091216,000000,40.2681,40.2681,40.2541,40.2541,2701.351183215,0
+NYF.US,D,20091217,000000,40.4186,40.4465,40.2571,40.4465,6511.540797876,0
+NYF.US,D,20091218,000000,40.2761,40.2801,40.1883,40.1883,10035.740409857,0
+NYF.US,D,20091221,000000,40.4017,40.4017,40.0758,40.0758,6735.3154315524,0
+NYF.US,D,20091222,000000,40.2442,40.2601,40.1785,40.1785,3479.0432957676,0
+NYF.US,D,20091223,000000,40.0419,40.0419,40.014,40.014,21100.04135567,0
+NYF.US,D,20091224,000000,39.9253,40.0031,39.9253,40.0031,1847.3950699476,0
+NYF.US,D,20091228,000000,40.01,40.2601,39.8755,40.0857,5832.1891072978,0
+NYF.US,D,20091229,000000,39.8865,40.1645,39.8526,39.9881,10723.119889983,0
+NYF.US,D,20091230,000000,40.2103,40.2103,40.0419,40.0419,1937.707702373,0
+NYF.US,D,20091231,000000,39.9253,39.9921,39.7619,39.9921,6550.6762719271,0
+NYF.US,D,20100104,000000,40.0957,40.1903,39.9423,39.9851,8193.3627083769,0
+NYF.US,D,20100105,000000,40.3139,40.3139,39.9851,40.1445,3542.2621384655,0
+NYF.US,D,20100106,000000,40.0649,40.0649,39.8994,39.9502,6815.5933270417,0
+NYF.US,D,20100107,000000,39.9383,40.1933,39.9383,40.1933,2173.5240203729,0
+NYF.US,D,20100108,000000,40.0718,40.2571,39.9113,39.9731,5915.477423868,0
+NYF.US,D,20100111,000000,39.9731,40.2123,39.9731,40.1933,17297.879530558,0
+NYF.US,D,20100112,000000,40.2293,40.2293,39.9691,39.9851,4291.8569875968,0
+NYF.US,D,20100113,000000,40.0339,40.2571,40.0339,40.2571,2807.7193947383,0
+NYF.US,D,20100114,000000,40.0339,40.1565,40.0339,40.1565,8421.1512368278,0
+NYF.US,D,20100115,000000,40.1933,40.2343,40.0857,40.1973,5981.7066876466,0
+NYF.US,D,20100119,000000,40.1973,40.2891,40.0977,40.2501,119924.13765038,0
+NYF.US,D,20100120,000000,40.0609,40.2501,40.0609,40.2501,2907.0632904064,0
+NYF.US,D,20100121,000000,40.1167,40.2891,40.0957,40.2891,3009.4176071552,0
+NYF.US,D,20100122,000000,40.2442,40.2442,40.2442,40.2442,201.69821241687,0
+NYF.US,D,20100125,000000,40.3169,40.3169,40.0977,40.0977,2579.9308662874,0
+NYF.US,D,20100126,000000,40.1375,40.3259,40.1197,40.1883,9155.6939805549,0
+NYF.US,D,20100127,000000,40.2343,40.3309,40.0787,40.1645,8932.9228205721,0
+NYF.US,D,20100201,000000,40.0758,40.1127,39.9671,40.1127,17607.952901885,0
+NYF.US,D,20100202,000000,40.0857,40.0857,40.0419,40.0569,3510.1509802697,0
+NYF.US,D,20100203,000000,40.0907,40.1237,40.0907,40.1167,2504.6703392662,0
+NYF.US,D,20100204,000000,40.2123,40.2343,40.2123,40.2343,2522.7328657513,0
+NYF.US,D,20100205,000000,40.3089,40.3089,40.2343,40.2343,2969.2786594106,0
+NYF.US,D,20100208,000000,40.1415,40.4315,40.1415,40.2721,14412.89266141,0
+NYF.US,D,20100209,000000,40.2343,40.305,40.1565,40.2501,8899.8081886828,0
+NYF.US,D,20100210,000000,40.2931,40.2971,40.1565,40.2931,8868.7005041806,0
+NYF.US,D,20100211,000000,40.1127,40.2841,40.1097,40.2761,14098.805395309,0
+NYF.US,D,20100212,000000,40.1237,40.2931,40.1167,40.2891,7230.0279625053,0
+NYF.US,D,20100216,000000,40.2891,40.2891,40.1933,40.2721,1042.6091676673,0
+NYF.US,D,20100217,000000,40.2841,40.3139,40.1933,40.2931,5563.2581574086,0
+NYF.US,D,20100218,000000,40.3339,40.4744,40.2343,40.3578,3239.2130829933,0
+NYF.US,D,20100219,000000,40.2841,40.3777,40.2343,40.2891,17044.000686073,0
+NYF.US,D,20100222,000000,40.4037,40.4037,40.3169,40.3309,8257.5850247683,0
+NYF.US,D,20100223,000000,40.3618,40.3947,40.1705,40.2343,18969.666704122,0
+NYF.US,D,20100224,000000,40.2023,40.2103,40.1705,40.1705,1925.6660180496,0
+NYF.US,D,20100226,000000,40.2343,40.2343,40.1933,40.2243,6244.6167953741,0
+NYF.US,D,20100301,000000,40.1645,40.2203,40.1565,40.1565,3928.5995105077,0
+NYF.US,D,20100302,000000,40.1745,40.2571,40.1645,40.2413,7982.6332327175,0
+NYF.US,D,20100303,000000,40.1933,40.1933,40.1933,40.1933,594.05642662084,0
+NYF.US,D,20100304,000000,40.3499,40.3499,40.2541,40.3089,1921.6521232752,0
+NYF.US,D,20100305,000000,40.2571,40.4265,40.2571,40.4077,5608.4144736214,0
+NYF.US,D,20100308,000000,40.3089,40.4265,40.3089,40.4156,8309.7656568364,0
+NYF.US,D,20100309,000000,40.4395,40.4684,40.2841,40.4315,4163.4123548139,0
+NYF.US,D,20100310,000000,40.4265,40.4265,40.2343,40.2343,9219.9162969463,0
+NYF.US,D,20100311,000000,40.2931,40.3139,40.2442,40.2541,12189.194956357,0
+NYF.US,D,20100312,000000,40.2891,40.3259,40.2343,40.2343,5965.6511085488,0
+NYF.US,D,20100315,000000,40.4923,40.5073,40.4355,40.5073,4335.0063564223,0
+NYF.US,D,20100316,000000,40.4236,40.4236,40.4017,40.4156,11532.923160732,0
+NYF.US,D,20100317,000000,40.5183,40.5183,40.4116,40.4116,3282.3624518188,0
+NYF.US,D,20100318,000000,40.4764,40.4764,40.4156,40.4156,2711.3859201512,0
+NYF.US,D,20100319,000000,40.3229,40.5073,40.3229,40.4684,1811.2700169774,0
+NYF.US,D,20100322,000000,40.5143,40.5143,40.4645,40.4645,18467.929857314,0
+NYF.US,D,20100323,000000,40.3309,40.5183,40.3309,40.4535,3108.7615028232,0
+NYF.US,D,20100324,000000,40.4186,40.4236,40.3697,40.3697,4315.9403562436,0
+NYF.US,D,20100325,000000,40.3737,40.3907,40.2203,40.2651,11934.312638178,0
+NYF.US,D,20100326,000000,40.2123,40.2801,40.2123,40.2681,7789.9662835432,0
+NYF.US,D,20100329,000000,40.305,40.3089,40.1286,40.2601,4685.2186754944,0
+NYF.US,D,20100330,000000,40.4265,40.4265,40.2501,40.2651,3683.7519292654,0
+NYF.US,D,20100331,000000,40.2293,40.2293,40.1375,40.2123,6973.1386969395,0
+NYF.US,D,20100401,000000,40.0827,40.1535,39.9671,39.9731,10474.258413967,0
+NYF.US,D,20100405,000000,40.0419,40.0419,39.9771,40.0419,11731.610952068,0
+NYF.US,D,20100406,000000,39.9253,40.0957,39.9253,40.0907,1584.4849622201,0
+NYF.US,D,20100407,000000,39.9333,40.1097,39.9333,40.0827,11209.804631388,0
+NYF.US,D,20100408,000000,39.9502,40.1415,39.9502,40.0787,14979.855298304,0
+NYF.US,D,20100409,000000,39.9691,40.1485,39.9691,40.0229,3372.6750842443,0
+NYF.US,D,20100412,000000,40.2123,40.2123,39.9811,39.9811,3401.7758213592,0
+NYF.US,D,20100413,000000,40.014,40.2023,40.014,40.019,6047.9359514253,0
+NYF.US,D,20100414,000000,40.2343,40.2343,40.0718,40.2343,8046.8555491089,0
+NYF.US,D,20100415,000000,39.9383,40.4116,39.9383,40.4116,10885.68262835,0
+NYF.US,D,20100416,000000,40.3339,40.4535,40.3339,40.4156,8588.7313436617,0
+NYF.US,D,20100419,000000,40.3339,40.4495,40.3339,40.4265,15975.301202371,0
+NYF.US,D,20100420,000000,40.3539,40.5183,40.3379,40.4684,12416.983484808,0
+NYF.US,D,20100421,000000,40.4265,40.4645,40.4265,40.4645,1584.4849622201,0
+NYF.US,D,20100422,000000,40.7186,40.7186,40.5222,40.5661,9730.684406997,0
+NYF.US,D,20100423,000000,40.7574,40.7574,40.5711,40.582,2127.3642304665,0
+NYF.US,D,20100426,000000,40.5741,41.1342,40.4844,41.1342,12745.119382621,0
+NYF.US,D,20100427,000000,41.0744,41.0744,40.6817,40.6817,3600.4636126952,0
+NYF.US,D,20100428,000000,41.0354,41.0354,40.6348,40.6478,3284.3693992061,0
+NYF.US,D,20100429,000000,40.581,40.581,40.3459,40.3459,3489.0780327038,0
+NYF.US,D,20100430,000000,40.5183,40.5461,40.4923,40.5461,1816.2873854455,0
+NYF.US,D,20100503,000000,40.5302,40.5302,40.4645,40.4645,1225.2413799055,0
+NYF.US,D,20100504,000000,40.6189,40.6896,40.5033,40.5033,1375.7624339479,0
+NYF.US,D,20100505,000000,40.6189,40.7405,40.3339,40.5661,8592.7452384362,0
+NYF.US,D,20100506,000000,40.598,41.0902,40.0419,41.0902,17554.768796123,0
+NYF.US,D,20100507,000000,39.4788,40.5541,39.4788,40.5302,3491.084980091,0
+NYF.US,D,20100510,000000,40.3907,40.9558,40.3907,40.9438,6750.3675369567,0
+NYF.US,D,20100511,000000,40.5073,40.6269,40.5073,40.6269,644.23011130165,0
+NYF.US,D,20100512,000000,40.6777,41.0832,40.6777,41.0832,5642.5325792043,0
+NYF.US,D,20100513,000000,40.7704,41.0016,40.7285,40.7285,4864.8404666517,0
+NYF.US,D,20100514,000000,40.6189,40.9478,40.6189,40.9478,594.05642662084,0
+NYF.US,D,20100517,000000,41.0016,41.0016,40.4265,40.4265,11947.357796195,0
+NYF.US,D,20100518,000000,40.4923,40.8102,40.4265,40.4265,10470.244519192,0
+NYF.US,D,20100519,000000,40.4265,40.5621,40.4265,40.4265,10918.797260239,0
+NYF.US,D,20100520,000000,40.6408,41.1122,40.6408,40.6498,3901.5057207801,0
+NYF.US,D,20100521,000000,40.5222,40.7584,40.5222,40.6667,9165.7287174911,0
+NYF.US,D,20100524,000000,40.6777,40.7744,40.5541,40.5581,2775.6082365426,0
+NYF.US,D,20100525,000000,40.7156,40.7315,40.7156,40.7315,1217.2135903565,0
+NYF.US,D,20100526,000000,40.7624,40.7624,40.6309,40.6309,930.22011398229,0
+NYF.US,D,20100527,000000,40.7903,40.7903,40.5461,40.5461,1416.9048553862,0
+NYF.US,D,20100528,000000,40.7315,40.7704,40.5541,40.5741,6381.0892177059,0
+NYF.US,D,20100601,000000,40.5461,40.6956,40.5461,40.6448,2626.0906561938,0
+NYF.US,D,20100602,000000,40.8062,40.8062,40.3229,40.6229,14050.638658015,0
+NYF.US,D,20100603,000000,40.4465,40.7704,40.4465,40.4684,4467.4648839797,0
+NYF.US,D,20100604,000000,40.6189,40.7405,40.581,40.581,1799.228332654,0
+NYF.US,D,20100607,000000,40.5033,40.5033,40.4495,40.4565,11717.562320357,0
+NYF.US,D,20100608,000000,40.4495,40.4495,40.4355,40.4355,1787.1866483306,0
+NYF.US,D,20100609,000000,40.4923,40.4923,40.4923,40.4923,201.69821241687,0
+NYF.US,D,20100610,000000,40.5103,40.5103,40.4265,40.5033,3096.7198184998,0
+NYF.US,D,20100611,000000,40.4993,40.8102,40.4993,40.6896,24174.68475291,0
+NYF.US,D,20100614,000000,40.6588,40.6588,40.4265,40.4794,4155.384565265,0
+NYF.US,D,20100615,000000,40.4794,40.4794,40.3309,40.3309,8317.7934463853,0
+NYF.US,D,20100616,000000,40.4794,40.4883,40.4794,40.4883,8153.2237606322,0
+NYF.US,D,20100617,000000,40.5033,40.8102,40.4645,40.4645,6455.3462710335,0
+NYF.US,D,20100618,000000,40.4645,40.4923,40.3309,40.3499,6047.9359514253,0
+NYF.US,D,20100621,000000,40.5103,40.5222,40.5073,40.5143,4775.5313079199,0
+NYF.US,D,20100622,000000,40.4395,40.8332,40.4395,40.5422,12152.066429693,0
+NYF.US,D,20100623,000000,40.5422,40.5581,40.4565,40.4565,7522.0388073476,0
+NYF.US,D,20100624,000000,40.5382,40.5541,40.4993,40.5501,1540.332119701,0
+NYF.US,D,20100625,000000,40.4744,40.6129,40.4565,40.6099,5907.449634319,0
+NYF.US,D,20100628,000000,40.598,40.6309,40.5382,40.5382,4211.5790921075,0
+NYF.US,D,20100629,000000,40.5302,40.6588,40.5103,40.6348,2950.2126592319,0
+NYF.US,D,20100630,000000,40.7265,40.7265,40.589,40.7265,1811.2700169774,0
+NYF.US,D,20100701,000000,40.6388,40.7026,40.6388,40.7026,1955.7702288581,0
+NYF.US,D,20100702,000000,40.9746,41.2009,40.8132,41.18,11950.368217276,0
+NYF.US,D,20100706,000000,41.184,41.184,40.5302,40.8332,3746.9707719632,0
+NYF.US,D,20100707,000000,40.881,41.184,40.6956,40.7664,3273.3311885763,0
+NYF.US,D,20100708,000000,40.6169,41.1212,40.6169,41.1212,1584.4849622201,0
+NYF.US,D,20100709,000000,41.158,41.158,41.0942,41.154,2530.7606553002,0
+NYF.US,D,20100712,000000,40.589,41.2118,40.586,41.0225,18963.645861961,0
+NYF.US,D,20100713,000000,41.0832,41.149,41.0614,41.149,1604.5544360924,0
+NYF.US,D,20100714,000000,41.2118,41.2148,41.2118,41.2148,1669.7802261775,0
+NYF.US,D,20100715,000000,41.2467,41.3703,41.2467,41.3703,1219.2205377438,0
+NYF.US,D,20100716,000000,41.5517,41.6373,41.5517,41.5796,13201.699913216,0
+NYF.US,D,20100719,000000,41.5287,41.5756,41.3892,41.5158,10881.668733575,0
+NYF.US,D,20100720,000000,41.3344,41.3673,41.3095,41.3254,4962.1774149325,0
+NYF.US,D,20100721,000000,41.2268,41.2268,41.0714,41.1919,13926.207920007,0
+NYF.US,D,20100722,000000,41.0902,41.18,41.0674,41.164,11238.905368502,0
+NYF.US,D,20100723,000000,41.149,41.149,41.0474,41.149,5882.3627919786,0
+NYF.US,D,20100726,000000,41.0614,41.154,41.0016,41.1232,6420.2246917569,0
+NYF.US,D,20100727,000000,41.1212,41.1212,41.0434,41.0584,1789.1935957178,0
+NYF.US,D,20100728,000000,41.149,41.2686,41.1381,41.1381,5248.1674176131,0
+NYF.US,D,20100729,000000,41.2118,41.2228,41.1212,41.1919,7976.6123905558,0
+NYF.US,D,20100730,000000,41.188,41.2078,41.188,41.2038,1914.6278074199,0
+NYF.US,D,20100802,000000,41.149,41.149,40.874,41.0714,18174.915538778,0
+NYF.US,D,20100803,000000,40.6229,41.146,40.6229,41.143,15644.154883478,0
+NYF.US,D,20100804,000000,41.0264,41.0264,41.0186,41.0186,817.83106029727,0
+NYF.US,D,20100805,000000,40.9786,41.188,40.9786,41.188,3901.5057207801,0
+NYF.US,D,20100806,000000,41.0016,41.0016,41.0016,41.0016,638.20926913995,0
+NYF.US,D,20100809,000000,40.7943,40.7943,40.7943,40.7943,340.17758213592,0
+NYF.US,D,20100810,000000,41.0714,41.0714,41.0714,41.0714,340.17758213592,0
+NYF.US,D,20100811,000000,41.3135,41.3135,41.1232,41.2428,4805.6355187283,0
+NYF.US,D,20100812,000000,41.4391,41.7291,41.2148,41.2148,16445.930364677,0
+NYF.US,D,20100813,000000,41.2507,41.4391,41.2507,41.3534,3347.5882419039,0
+NYF.US,D,20100816,000000,41.3812,41.5636,41.3374,41.3374,2318.0242322536,0
+NYF.US,D,20100817,000000,41.462,41.6653,41.462,41.6653,14397.840556007,0
+NYF.US,D,20100818,000000,41.4859,41.5796,41.4131,41.5208,8847.6275566147,0
+NYF.US,D,20100819,000000,41.6175,41.6175,41.465,41.4789,12164.108114016,0
+NYF.US,D,20100820,000000,41.465,41.5796,41.465,41.5796,1548.3599092499,0
+NYF.US,D,20100823,000000,41.6125,41.6523,41.446,41.453,13531.842758416,0
+NYF.US,D,20100824,000000,41.4859,41.7251,41.4819,41.7171,11083.366945992,0
+NYF.US,D,20100825,000000,41.6373,41.6523,41.6373,41.6373,1104.8245366715,0
+NYF.US,D,20100826,000000,41.6593,41.8537,41.3703,41.8387,15143.421510364,0
+NYF.US,D,20100827,000000,41.6453,41.8507,41.6413,41.8467,3180.00813507,0
+NYF.US,D,20100830,000000,41.8018,41.8018,41.7889,41.8018,3477.0363483804,0
+NYF.US,D,20100831,000000,41.7939,41.8407,41.738,41.8407,3763.026351061,0
+NYF.US,D,20100901,000000,41.7689,41.7689,41.5417,41.5417,2068.1592825431,0
+NYF.US,D,20100902,000000,41.7291,41.7351,41.6493,41.6773,10103.976621022,0
+NYF.US,D,20100903,000000,41.465,41.6453,41.4191,41.6175,17372.136583885,0
+NYF.US,D,20100907,000000,41.6175,41.6523,41.2686,41.442,29860.36670094,0
+NYF.US,D,20100908,000000,41.6523,41.6523,40.9588,41.5796,4660.131833154,0
+NYF.US,D,20100909,000000,41.6085,41.6085,41.6085,41.6085,201.69821241687,0
+NYF.US,D,20100910,000000,41.5437,41.5437,41.3294,41.3294,975.37643019502,0
+NYF.US,D,20100913,000000,41.2856,41.5058,41.2856,41.5058,1010.4980094716,0
+NYF.US,D,20100914,000000,41.3006,41.5018,41.2856,41.4899,7419.6844905987,0
+NYF.US,D,20100915,000000,41.465,41.465,41.2606,41.2606,1193.1302217098,0
+NYF.US,D,20100916,000000,41.2766,41.4899,41.2766,41.4859,10395.987465865,0
+NYF.US,D,20100917,000000,41.5018,41.5058,41.4271,41.4979,3022.4627651722,0
+NYF.US,D,20100920,000000,41.2816,41.2816,41.2726,41.2726,600.07726878253,0
+NYF.US,D,20100921,000000,41.4979,41.5098,41.4979,41.5058,1060.6716941524,0
+NYF.US,D,20100922,000000,41.6125,41.6125,41.6125,41.6125,594.05642662084,0
+NYF.US,D,20100923,000000,41.4191,41.6453,41.4191,41.6065,5807.1022649574,0
+NYF.US,D,20100924,000000,41.446,41.6254,41.446,41.446,7011.2706972969,0
+NYF.US,D,20100927,000000,41.2507,41.465,41.2507,41.4241,15167.504879011,0
+NYF.US,D,20100928,000000,41.6175,41.6175,41.4351,41.5417,6856.73574848,0
+NYF.US,D,20100929,000000,41.5257,41.5257,41.5257,41.5257,1699.884436986,0
+NYF.US,D,20100930,000000,41.4151,41.6115,41.4151,41.5776,9498.8819837717,0
+NYF.US,D,20101001,000000,41.5158,41.5158,41.4191,41.4191,5161.8686799621,0
+NYF.US,D,20101004,000000,41.2916,41.2916,41.2726,41.2726,1872.481912288,0
+NYF.US,D,20101005,000000,41.3783,41.3783,41.3254,41.3673,4743.4201497241,0
+NYF.US,D,20101006,000000,41.3603,41.3603,41.3135,41.3135,1138.9426422545,0
+NYF.US,D,20101007,000000,41.3564,41.4271,41.2467,41.4271,3776.071509078,0
+NYF.US,D,20101008,000000,41.4739,41.5018,41.2606,41.2606,1933.6938075986,0
+NYF.US,D,20101012,000000,41.5058,41.5058,41.5058,41.5058,698.41769075693,0
+NYF.US,D,20101013,000000,41.3165,41.5098,41.2507,41.2507,5197.9937329323,0
+NYF.US,D,20101014,000000,41.5128,41.5128,41.2726,41.4789,4219.6068816564,0
+NYF.US,D,20101015,000000,41.457,41.465,41.4311,41.4311,2182.5552836154,0
+NYF.US,D,20101018,000000,41.457,41.457,41.184,41.4191,21697.108203371,0
+NYF.US,D,20101019,000000,41.4092,41.4092,41.18,41.1929,4501.5829895626,0
+NYF.US,D,20101020,000000,41.3892,41.3892,41.2298,41.2298,3265.3033990274,0
+NYF.US,D,20101021,000000,41.188,41.3603,41.188,41.3344,8889.7734517466,0
+NYF.US,D,20101022,000000,41.3603,41.3603,41.1929,41.3603,2301.9686531557,0
+NYF.US,D,20101025,000000,41.4052,41.4241,41.3673,41.3892,5713.7792114511,0
+NYF.US,D,20101026,000000,41.4311,41.4311,41.3055,41.3254,2337.0902324323,0
+NYF.US,D,20101027,000000,41.3006,41.3006,41.2428,41.2428,4163.4123548139,0
+NYF.US,D,20101028,000000,41.2646,41.2646,41.2118,41.2118,4516.6350949669,0
+NYF.US,D,20101029,000000,41.2666,41.2846,41.2398,41.2756,7962.5637588452,0
+NYF.US,D,20101101,000000,41.2298,41.2298,40.9667,40.9686,7577.2298604965,0
+NYF.US,D,20101102,000000,41.2378,41.2378,40.8102,41.2009,6817.600274429,0
+NYF.US,D,20101103,000000,41.2118,41.2118,41.18,41.18,924.19927182059,0
+NYF.US,D,20101104,000000,41.1022,41.1022,41.1022,41.1022,1180.0850636927,0
+NYF.US,D,20101105,000000,41.2188,41.2228,41.0016,41.2228,14252.336870432,0
+NYF.US,D,20101108,000000,41.2228,41.2228,40.7435,40.9478,9250.0205077548,0
+NYF.US,D,20101109,000000,40.9478,40.9936,40.9478,40.9936,1459.0507505181,0
+NYF.US,D,20101110,000000,40.9398,40.9398,40.8491,40.874,1669.7802261775,0
+NYF.US,D,20101111,000000,40.8491,40.87,40.4037,40.6408,6395.1378494165,0
+NYF.US,D,20101112,000000,40.6896,40.7784,40.4265,40.6059,10649.866310349,0
+NYF.US,D,20101115,000000,40.8102,40.8282,40.5621,40.5621,3407.7966635209,0
+NYF.US,D,20101116,000000,39.9961,40.0031,39.2258,39.5636,11565.034318928,0
+NYF.US,D,20101117,000000,39.1132,40.0031,39.0454,39.2906,17691.241218455,0
+NYF.US,D,20101118,000000,39.4639,39.8496,39.4639,39.5188,7644.4625979688,0
+NYF.US,D,20101119,000000,40.2891,40.2891,39.1161,39.6532,26643.230039206,0
+NYF.US,D,20101122,000000,40.1785,40.1785,39.438,39.9084,17653.109218097,0
+NYF.US,D,20101123,000000,39.8496,40.0419,39.7041,40.0419,5858.2794233318,0
+NYF.US,D,20101124,000000,40.0011,40.0011,39.6572,39.6572,2025.0099137176,0
+NYF.US,D,20101126,000000,40.0419,40.0419,39.9691,40.0379,911.15411380358,0
+NYF.US,D,20101129,000000,39.6532,40.0379,39.6532,40.0379,870.01169236531,0
+NYF.US,D,20101130,000000,40.0011,40.0389,39.8277,40.0389,4249.7110924649,0
+NYF.US,D,20101201,000000,40.0339,40.0379,39.8257,40.0379,2703.3581306022,0
+NYF.US,D,20101202,000000,39.9253,40.0379,39.8496,40.0379,5992.7448982764,0
+NYF.US,D,20101203,000000,39.8675,40.0419,39.8675,39.8865,13833.888340194,0
+NYF.US,D,20101206,000000,40.0031,40.0269,39.6254,39.6254,5282.2855231961,0
+NYF.US,D,20101207,000000,39.6284,39.6284,39.2696,39.4639,3082.6711867892,0
+NYF.US,D,20101208,000000,39.4639,39.5217,38.9636,38.9636,16489.079733502,0
+NYF.US,D,20101209,000000,38.9676,39.3104,38.9676,39.17,11985.489796553,0
+NYF.US,D,20101210,000000,39.3742,39.3742,38.9995,39.0772,8872.7143989551,0
+NYF.US,D,20101213,000000,39.0214,39.5865,38.5531,38.7923,19674.105237041,0
+NYF.US,D,20101214,000000,38.8042,39.2048,38.8042,38.8869,15656.196567801,0
+NYF.US,D,20101215,000000,38.7883,39.2446,38.7653,38.7653,5426.7857350768,0
+NYF.US,D,20101216,000000,38.8869,39.2238,38.6876,39.2238,3355.6160314528,0
+NYF.US,D,20101217,000000,39.2696,39.2696,38.9158,39.2656,7517.0214388795,0
+NYF.US,D,20101220,000000,39.2656,39.2656,38.6149,38.6537,35174.763382331,0
+NYF.US,D,20101221,000000,38.6966,39.2656,38.6966,39.2656,8212.4287085556,0
+NYF.US,D,20101222,000000,38.8122,39.3394,38.8122,39.3394,16499.114470438,0
+NYF.US,D,20101223,000000,38.9068,38.9068,38.6109,38.7045,30935.087026803,0
+NYF.US,D,20101227,000000,38.8829,38.8829,38.7305,38.8829,2566.8857082704,0
+NYF.US,D,20101228,000000,38.6936,38.868,38.5799,38.5799,8271.633656479,0
+NYF.US,D,20101229,000000,38.5043,38.6886,38.4595,38.5421,5019.3754154686,0
+NYF.US,D,20101230,000000,38.5421,38.6936,38.4395,38.5421,7756.8516516538,0
+NYF.US,D,20101231,000000,38.5053,38.6856,38.4913,38.4913,14201.159712057,0
+NYF.US,D,20110103,000000,38.5023,38.5053,38.3857,38.5023,20580.241982376,0
+NYF.US,D,20110104,000000,38.5023,39.0723,38.3807,38.6149,23058.822005608,0
+NYF.US,D,20110105,000000,38.5023,38.8411,38.5023,38.8251,6334.9294277996,0
+NYF.US,D,20110106,000000,38.7733,38.9706,38.6338,38.6338,8155.2307080195,0
+NYF.US,D,20110107,000000,38.5023,38.9039,38.5023,38.7145,5377.6155240896,0
+NYF.US,D,20110110,000000,38.5023,38.8411,38.5023,38.7733,34557.627060758,0
+NYF.US,D,20110111,000000,38.8869,39.0035,38.7773,38.8869,23157.162427583,0
+NYF.US,D,20110112,000000,38.9208,38.9348,38.6936,38.8082,23064.842847771,0
+NYF.US,D,20110113,000000,38.7305,38.7305,38.1355,38.1355,38494.254360814,0
+NYF.US,D,20110114,000000,38.1545,39.135,38.1545,38.7075,30045.005860565,0
+NYF.US,D,20110118,000000,38.7075,38.7305,38.1545,38.1545,71957.091621836,0
+NYF.US,D,20110119,000000,38.1545,38.5651,38.0618,38.3079,18906.447861425,0
+NYF.US,D,20110120,000000,38.1933,38.7693,38.1933,38.3857,21807.490309669,0
+NYF.US,D,20110121,000000,38.8211,38.856,38.1933,38.4973,17784.564271961,0
+NYF.US,D,20110124,000000,38.2501,38.4823,38.2451,38.4823,14203.166659445,0
+NYF.US,D,20110125,000000,38.5023,38.5023,38.2431,38.2451,38305.601306414,0
+NYF.US,D,20110126,000000,38.1774,38.4823,37.9312,38.4673,23301.662639464,0
+NYF.US,D,20110127,000000,38.2003,38.8122,38.2003,38.8122,21964.032205873,0
+NYF.US,D,20110128,000000,38.6797,38.8481,38.4255,38.7883,46189.894117157,0
+NYF.US,D,20110131,000000,38.8869,38.8869,38.5441,38.7693,12909.689068374,0
+NYF.US,D,20110201,000000,38.2113,38.7125,38.1933,38.7075,14696.875716704,0
+NYF.US,D,20110202,000000,38.3109,38.7125,38.3109,38.6797,4550.7532005498,0
+NYF.US,D,20110203,000000,38.7005,38.7773,38.3857,38.7773,6788.4995373141,0
+NYF.US,D,20110204,000000,38.6837,38.8042,38.4255,38.8042,8274.6440775598,0
+NYF.US,D,20110207,000000,38.6936,38.7385,38.5123,38.6936,4705.2881493667,0
+NYF.US,D,20110208,000000,38.4425,38.8301,38.2501,38.8042,12121.962218885,0
+NYF.US,D,20110209,000000,38.6936,39.0115,38.5401,38.9567,11641.298319643,0
+NYF.US,D,20110210,000000,38.9826,39.0454,38.8481,39.0454,10699.036521336,0
+NYF.US,D,20110211,000000,38.5023,39.1938,38.5023,39.1938,7522.0388073476,0
+NYF.US,D,20110214,000000,38.9826,39.2696,38.8441,39.144,20292.245032308,0
+NYF.US,D,20110215,000000,38.9826,39.1898,38.9676,39.0214,12998.998227105,0
+NYF.US,D,20110216,000000,39.1938,39.426,39.0424,39.3882,25454.11371227,0
+NYF.US,D,20110217,000000,39.2656,39.8496,39.2118,39.5416,33101.58673132,0
+NYF.US,D,20110218,000000,39.8865,39.9423,39.5636,39.8615,9339.3296664867,0
+NYF.US,D,20110222,000000,39.731,39.8416,39.3104,39.731,23989.042119591,0
+NYF.US,D,20110223,000000,39.8496,39.8496,38.9348,39.8466,20403.6306123,0
+NYF.US,D,20110224,000000,40.2243,40.2243,39.5496,39.9731,23293.634849915,0
+NYF.US,D,20110225,000000,40.2293,40.2293,40.0071,40.1883,3952.6828791545,0
+NYF.US,D,20110228,000000,40.0589,40.2323,39.5775,40.2323,43633.043145823,0
+NYF.US,D,20110301,000000,40.1595,40.1595,39.7031,40.1137,28354.152686821,0
+NYF.US,D,20110302,000000,40.0469,40.2951,39.9303,40.2951,13451.564862926,0
+NYF.US,D,20110303,000000,40.0987,40.1595,40.0469,40.1257,8315.7864989981,0
+NYF.US,D,20110304,000000,40.1615,40.3539,39.6971,40.1127,40067.701112404,0
+NYF.US,D,20110307,000000,40.2721,40.3539,39.6004,39.8037,71985.188885257,0
+NYF.US,D,20110308,000000,39.9991,40.0071,39.8197,39.9293,32582.79083172,0
+NYF.US,D,20110309,000000,40.1615,40.1615,39.6164,39.738,68358.634956528,0
+NYF.US,D,20110310,000000,39.9971,39.9971,39.6164,39.7479,16408.801838013,0
+NYF.US,D,20110311,000000,39.9493,39.9493,39.3144,39.5765,36120.035601718,0
+NYF.US,D,20110314,000000,39.6552,39.725,39.3514,39.5436,15616.057620056,0
+NYF.US,D,20110315,000000,39.5726,39.7718,39.4121,39.725,40608.573433264,0
+NYF.US,D,20110316,000000,39.9293,39.9293,39.6772,39.8645,4785.566044856,0
+NYF.US,D,20110317,000000,40.0429,40.0429,39.6752,39.6961,30718.336708981,0
+NYF.US,D,20110318,000000,39.734,39.9592,39.6871,39.8835,1987.8813870538,0
+NYF.US,D,20110321,000000,39.8107,39.8107,39.6274,39.734,8067.9284966749,0
+NYF.US,D,20110322,000000,40.2013,40.2013,39.6632,39.6891,12962.873174135,0
+NYF.US,D,20110323,000000,39.7519,39.8316,39.6313,39.7031,28326.055423401,0
+NYF.US,D,20110324,000000,39.6403,39.734,39.6094,39.718,11296.103369039,0
+NYF.US,D,20110325,000000,39.8257,39.8257,39.5048,39.6403,31463.917663339,0
+NYF.US,D,20110328,000000,39.7031,39.7031,39.5924,39.6204,2459.5140230535,0
+NYF.US,D,20110329,000000,39.9612,39.9612,39.5048,39.5805,20519.030087066,0
+NYF.US,D,20110330,000000,39.5845,39.7679,39.446,39.5885,5848.2446863957,0
+NYF.US,D,20110331,000000,39.73,39.73,39.4908,39.5108,7292.2433315095,0
+NYF.US,D,20110401,000000,39.4679,39.5726,39.443,39.5656,12826.400751803,0
+NYF.US,D,20110404,000000,39.8336,39.8336,39.453,39.5885,4009.8808796906,0
+NYF.US,D,20110405,000000,39.7718,39.7718,39.6622,39.6842,2744.5005520405,0
+NYF.US,D,20110406,000000,39.6941,39.6941,39.5924,39.6562,1104.8245366715,0
+NYF.US,D,20110407,000000,39.5944,39.725,39.5905,39.5905,2470.5522336833,0
+NYF.US,D,20110408,000000,39.6871,39.6871,39.6363,39.6602,3351.6021366784,0
+NYF.US,D,20110411,000000,39.5138,39.6443,39.5138,39.6443,2426.3993911642,0
+NYF.US,D,20110412,000000,39.6961,39.7878,39.6264,39.7599,22176.76862892,0
+NYF.US,D,20110413,000000,39.6901,39.7031,39.416,39.5138,145910.09242028,0
+NYF.US,D,20110414,000000,39.3702,39.6901,39.3702,39.6483,14660.750663734,0
+NYF.US,D,20110415,000000,39.5746,39.6084,39.437,39.5446,20089.543346198,0
+NYF.US,D,20110418,000000,39.6602,39.6602,39.5138,39.5287,74811.974280174,0
+NYF.US,D,20110419,000000,39.5098,39.6642,39.44,39.5536,35573.142438697,0
+NYF.US,D,20110420,000000,39.5356,39.6602,39.4729,39.5356,16470.013733324,0
+NYF.US,D,20110421,000000,39.6084,39.6084,39.5287,39.5785,10402.008308026,0
+NYF.US,D,20110425,000000,39.5168,39.6064,39.446,39.5686,8319.8003937725,0
+NYF.US,D,20110426,000000,39.6084,39.8446,39.6054,39.7808,15436.435828899,0
+NYF.US,D,20110427,000000,39.6572,39.6572,39.437,39.6124,67237.754840759,0
+NYF.US,D,20110428,000000,39.7639,39.7639,39.4918,39.6712,10728.137258452,0
+NYF.US,D,20110429,000000,39.8865,39.8904,39.5496,39.7828,5959.6302663871,0
+NYF.US,D,20110502,000000,39.9193,39.9811,39.732,39.9333,10982.016102937,0
+NYF.US,D,20110503,000000,40.0041,40.019,39.7868,39.9921,2643.1497089853,0
+NYF.US,D,20110504,000000,40.01,40.0619,39.9024,40.0349,8119.1056550493,0
+NYF.US,D,20110505,000000,40.1775,40.1775,39.9153,40.1625,18246.162171025,0
+NYF.US,D,20110506,000000,40.1177,40.1177,40.0229,40.0797,6605.8673250759,0
+NYF.US,D,20110509,000000,40.4694,40.4694,40.0229,40.1217,8935.9332416529,0
+NYF.US,D,20110510,000000,40.4037,40.4037,40.0758,40.1435,16660.673735111,0
+NYF.US,D,20110511,000000,40.1395,40.4664,39.8855,40.1775,88663.925146853,0
+NYF.US,D,20110512,000000,40.303,40.303,39.8984,40.1685,62941.883958388,0
+NYF.US,D,20110513,000000,40.1177,40.1545,39.9473,40.1435,71250.64614153,0
+NYF.US,D,20110516,000000,40.014,40.0758,40.014,40.0758,5161.8686799621,0
+NYF.US,D,20110517,000000,40.0797,40.1385,40.0299,40.1257,15839.832253733,0
+NYF.US,D,20110518,000000,40.2143,40.4535,40.0659,40.1545,23975.996961574,0
+NYF.US,D,20110519,000000,40.1585,40.4605,40.0977,40.1585,15454.498355385,0
+NYF.US,D,20110520,000000,40.3677,40.3677,40.1395,40.1395,3330.5291891124,0
+NYF.US,D,20110523,000000,40.4854,40.4854,40.1385,40.1953,3365.650768389,0
+NYF.US,D,20110524,000000,40.4923,40.4923,40.4923,40.4923,201.69821241687,0
+NYF.US,D,20110525,000000,40.4883,40.4883,40.3907,40.4116,7860.2094420963,0
+NYF.US,D,20110526,000000,40.2353,40.4854,40.2353,40.4495,12386.879274,0
+NYF.US,D,20110527,000000,40.4943,40.4943,40.3987,40.4136,11309.148527055,0
+NYF.US,D,20110531,000000,40.4097,40.4097,40.3588,40.3717,7487.9207017647,0
+NYF.US,D,20110601,000000,40.5242,40.5242,40.3379,40.5133,29021.462693077,0
+NYF.US,D,20110602,000000,40.6099,40.6099,40.3379,40.5213,9394.5207196356,0
+NYF.US,D,20110603,000000,40.7036,40.7036,40.5701,40.5701,1565.4189620414,0
+NYF.US,D,20110606,000000,40.7036,40.7036,40.3379,40.4057,19019.840388803,0
+NYF.US,D,20110607,000000,40.4166,40.5332,40.4166,40.4903,2346.1214956749,0
+NYF.US,D,20110608,000000,40.5332,40.6139,40.2911,40.2911,19563.723130743,0
+NYF.US,D,20110609,000000,40.5103,40.5133,40.3379,40.4047,11044.231471941,0
+NYF.US,D,20110610,000000,40.4764,40.6059,40.4764,40.4943,5141.7992060898,0
+NYF.US,D,20110613,000000,40.5133,40.7036,40.4166,40.5741,9240.9892445123,0
+NYF.US,D,20110614,000000,40.6099,40.7804,40.4415,40.5581,12765.188856493,0
+NYF.US,D,20110615,000000,40.5541,40.7265,40.4206,40.5541,5817.1370018936,0
+NYF.US,D,20110616,000000,40.6129,40.6578,40.4226,40.5352,11122.502420043,0
+NYF.US,D,20110617,000000,40.592,40.592,40.4166,40.5332,6927.9823807268,0
+NYF.US,D,20110620,000000,40.8222,40.8222,40.3827,40.5771,22835.047371932,0
+NYF.US,D,20110621,000000,40.5741,40.7574,40.4545,40.7265,19694.174710913,0
+NYF.US,D,20110622,000000,40.6478,40.8222,40.598,40.7724,10108.993989491,0
+NYF.US,D,20110623,000000,40.7654,40.8242,40.6877,40.7983,33561.177682996,0
+NYF.US,D,20110624,000000,40.7853,40.875,40.7853,40.8122,4464.4544628988,0
+NYF.US,D,20110627,000000,40.6956,40.889,40.6956,40.8142,25540.412449921,0
+NYF.US,D,20110628,000000,40.8052,40.9348,40.7764,40.8022,21774.375677779,0
+NYF.US,D,20110629,000000,40.7724,40.892,40.6877,40.884,67829.804319993,0
+NYF.US,D,20110630,000000,40.9806,40.9806,40.8003,40.9258,37604.173194577,0
+NYF.US,D,20110701,000000,40.9059,41.1022,40.8122,40.8531,17484.52563757,0
+NYF.US,D,20110705,000000,40.9228,41.0952,40.8122,41.0384,15594.984672491,0
+NYF.US,D,20110706,000000,41.1102,41.167,40.877,41.167,11180.703894272,0
+NYF.US,D,20110707,000000,41.178,41.178,40.9716,41.166,31572.292822249,0
+NYF.US,D,20110708,000000,41.3464,41.3862,41.0474,41.3862,39103.362892839,0
+NYF.US,D,20110711,000000,41.4281,41.4799,41.0704,41.4759,13160.557491778,0
+NYF.US,D,20110712,000000,41.5327,41.5616,41.17,41.441,20669.551141108,0
+NYF.US,D,20110713,000000,41.4321,41.6294,41.3244,41.5905,24961.408128705,0
+NYF.US,D,20110714,000000,41.5188,41.6463,41.3822,41.5855,5813.1231071191,0
+NYF.US,D,20110715,000000,41.5208,41.6274,41.19,41.4809,18959.631967186,0
+NYF.US,D,20110718,000000,41.4321,41.5815,41.2028,41.2028,40394.833536524,0
+NYF.US,D,20110719,000000,41.2028,41.5397,41.2028,41.4271,13572.985179854,0
+NYF.US,D,20110720,000000,41.3892,41.6882,41.2716,41.6334,11248.940105438,0
+NYF.US,D,20110721,000000,41.4759,42.0449,41.459,42.0449,32705.214622341,0
+NYF.US,D,20110722,000000,42.0131,42.1954,41.8297,42.1954,27208.185728712,0
+NYF.US,D,20110725,000000,42.1755,42.1755,41.7829,42.0211,10633.810731252,0
+NYF.US,D,20110726,000000,41.8557,42.0161,41.8327,41.9871,9544.0382999844,0
+NYF.US,D,20110727,000000,41.9811,42.0171,41.8387,42.0171,5422.7718403024,0
+NYF.US,D,20110728,000000,41.8327,42.0121,41.7599,41.9283,26600.080670381,0
+NYF.US,D,20110729,000000,41.9911,41.9911,41.7559,41.8625,9213.8954547846,0
+NYF.US,D,20110801,000000,41.7689,42.0241,41.7081,41.7081,51638.756273494,0
+NYF.US,D,20110802,000000,42.1267,42.1267,41.6653,41.9213,9434.6596673802,0
+NYF.US,D,20110803,000000,41.9233,41.9233,41.5527,41.7789,30182.481756591,0
+NYF.US,D,20110804,000000,41.8407,41.8845,41.4749,41.8477,28560.868267706,0
+NYF.US,D,20110805,000000,41.8177,42.0799,41.5327,42.0729,14547.358136355,0
+NYF.US,D,20110808,000000,41.8117,42.0878,41.5128,42.0878,34559.634008145,0
+NYF.US,D,20110809,000000,41.6633,41.8945,41.2368,41.2368,171018.00770825,0
+NYF.US,D,20110810,000000,41.7301,41.7301,41.166,41.3723,25364.804553539,0
+NYF.US,D,20110811,000000,41.4729,41.7579,41.2816,41.452,17739.407955749,0
+NYF.US,D,20110812,000000,41.6155,41.6155,41.4032,41.4779,6099.1131097997,0
+NYF.US,D,20110815,000000,41.3802,41.6483,41.2028,41.5377,16897.493526804,0
+NYF.US,D,20110816,000000,41.3573,41.6812,41.3573,41.465,43934.085253907,0
+NYF.US,D,20110817,000000,41.5805,41.8377,41.1212,41.4899,114320.74054523,0
+NYF.US,D,20110818,000000,41.5327,41.9005,41.3006,41.9005,9344.3470349548,0
+NYF.US,D,20110819,000000,41.9453,41.9453,41.4171,41.7489,15625.088883299,0
+NYF.US,D,20110822,000000,41.6941,41.6941,41.3165,41.4779,17116.250792013,0
+NYF.US,D,20110823,000000,41.5128,41.9233,41.3165,41.747,17068.084054719,0
+NYF.US,D,20110824,000000,41.9413,42.0161,41.5158,41.8297,10808.415153941,0
+NYF.US,D,20110825,000000,41.7978,41.7998,41.5487,41.7998,10984.023050324,0
+NYF.US,D,20110826,000000,41.5517,41.7889,41.5517,41.7371,1100.8106418971,0
+NYF.US,D,20110829,000000,41.7539,41.8257,41.6234,41.8147,11528.909265957,0
+NYF.US,D,20110830,000000,41.8865,41.8865,41.6693,41.8487,4831.7258347624,0
+NYF.US,D,20110831,000000,41.8037,41.8785,41.5497,41.8337,21289.697883763,0
+NYF.US,D,20110901,000000,41.6753,41.9323,41.6753,41.8755,5074.5664686175,0
+NYF.US,D,20110902,000000,41.7191,41.9981,41.5128,41.6254,73078.975211299,0
+NYF.US,D,20110906,000000,41.7869,42.035,41.6155,42.027,25520.342976049,0
+NYF.US,D,20110907,000000,42.0231,42.0679,41.7988,41.9712,3236.2026619125,0
+NYF.US,D,20110908,000000,42.2263,42.2263,41.9742,42.0987,3142.8796084062,0
+NYF.US,D,20110909,000000,42.2692,42.2692,41.7849,42.1267,25905.676874398,0
+NYF.US,D,20110912,000000,42.1536,42.1625,41.6633,41.9075,56911.007059754,0
+NYF.US,D,20110913,000000,41.7489,41.9871,41.4709,41.5367,99227.492719552,0
+NYF.US,D,20110914,000000,41.7988,41.7988,41.6573,41.7849,8876.7282937296,0
+NYF.US,D,20110915,000000,41.6573,41.6842,41.4391,41.6753,2131.378125241,0
+NYF.US,D,20110916,000000,41.7749,41.7749,41.4729,41.6693,5361.5599449918,0
+NYF.US,D,20110919,000000,41.7849,41.7849,41.6633,41.7599,13756.620865785,0
+NYF.US,D,20110920,000000,41.6673,41.8625,41.6673,41.7889,10748.206732324,0
+NYF.US,D,20110921,000000,41.8207,41.9483,41.7489,41.9223,27569.436258414,0
+NYF.US,D,20110922,000000,42.0589,42.2612,41.8207,42.2612,51031.654688856,0
+NYF.US,D,20110923,000000,42.2572,42.2572,41.8576,42.0987,6430.2594286931,0
+NYF.US,D,20110926,000000,42.0987,42.2612,41.8237,42.1954,16335.548258379,0
+NYF.US,D,20110927,000000,42.0231,42.3499,42.0231,42.3409,34077.966635209,0
+NYF.US,D,20110928,000000,42.3409,42.3409,42.1456,42.1625,9953.4555669798,0
+NYF.US,D,20110929,000000,42.319,42.323,40.1296,42.323,22106.525470367,0
+NYF.US,D,20110930,000000,42.2692,42.327,42.2692,42.308,2404.3229699046,0
+NYF.US,D,20111003,000000,42.2473,42.3898,41.9105,42.1755,7535.0839653646,0
+NYF.US,D,20111004,000000,42.5253,42.5253,42.1545,42.2871,15983.32899192,0
+NYF.US,D,20111005,000000,42.3628,42.3628,42.0689,42.1974,11912.236216919,0
+NYF.US,D,20111006,000000,42.2473,42.2473,41.9413,41.9633,12955.84885828,0
+NYF.US,D,20111007,000000,42.327,42.327,41.9393,42.2781,4479.5065683031,0
+NYF.US,D,20111010,000000,42.327,42.327,42.0011,42.1357,8887.7665043594,0
+NYF.US,D,20111011,000000,42.2473,42.2473,42.0231,42.0828,7873.2546001133,0
+NYF.US,D,20111012,000000,42.2054,42.2054,41.9821,42.1795,16868.39278969,0
+NYF.US,D,20111013,000000,42.1456,42.1456,42.1357,42.1396,1227.2483272927,0
+NYF.US,D,20111014,000000,41.9712,42.1506,41.9712,42.1406,3316.4805574018,0
+NYF.US,D,20111017,000000,42.1705,42.1755,41.9433,42.0191,13898.110656585,0
+NYF.US,D,20111018,000000,42.2961,42.2961,42.2393,42.2393,1360.7103285437,0
+NYF.US,D,20111019,000000,42.323,42.323,41.9393,42.1815,7591.2784922071,0
+NYF.US,D,20111020,000000,41.9901,42.2473,41.9901,41.9941,2025.0099137176,0
+NYF.US,D,20111021,000000,42.0201,42.2473,41.9223,42.0888,12566.501065157,0
+NYF.US,D,20111024,000000,41.9901,42.4336,41.9901,42.323,7305.2884895265,0
+NYF.US,D,20111025,000000,42.4107,42.4107,42.1247,42.3728,7199.9237516968,0
+NYF.US,D,20111026,000000,42.4844,42.4844,41.9393,42.1357,69387.195492485,0
+NYF.US,D,20111027,000000,42.4734,42.4734,42.1007,42.2303,40353.691115085,0
+NYF.US,D,20111028,000000,41.9951,42.3658,41.9951,42.332,21821.538941379,0
+NYF.US,D,20111031,000000,42.1565,42.2732,42.0967,42.2572,9379.4686142313,0
+NYF.US,D,20111101,000000,42.1815,42.5084,42.1815,42.2961,11062.293998426,0
+NYF.US,D,20111102,000000,42.4665,42.4665,42.2732,42.2921,14860.441928763,0
+NYF.US,D,20111103,000000,42.3848,42.3848,42.1416,42.332,8935.9332416529,0
+NYF.US,D,20111104,000000,42.3359,42.3359,42.3359,42.3359,1523.2730669095,0
+NYF.US,D,20111107,000000,42.2243,42.3898,42.1895,42.3499,31136.785239219,0
+NYF.US,D,20111108,000000,42.3698,42.3728,42.2433,42.3539,22215.90410297,0
+NYF.US,D,20111109,000000,42.4017,42.4206,42.1735,42.2781,41183.563859706,0
+NYF.US,D,20111110,000000,42.2781,42.3409,42.1416,42.2961,27776.151839299,0
+NYF.US,D,20111111,000000,42.2572,42.332,42.1645,42.311,12913.702963148,0
+NYF.US,D,20111114,000000,42.2393,42.2473,42.0987,42.1795,10029.719567695,0
+NYF.US,D,20111115,000000,42.2831,42.2831,42.1347,42.1725,19563.723130743,0
+NYF.US,D,20111116,000000,42.2572,42.2572,42.1157,42.1685,11319.183263992,0
+NYF.US,D,20111117,000000,42.2393,42.2393,42.1237,42.2114,16872.406684464,0
+NYF.US,D,20111118,000000,42.3359,42.3359,42.2433,42.2433,560.9417947315,0
+NYF.US,D,20111121,000000,42.2393,42.319,42.0967,42.308,35187.808540348,0
+NYF.US,D,20111122,000000,42.3041,42.319,42.1347,42.311,16749.982893842,0
+NYF.US,D,20111123,000000,42.2473,42.3409,42.1775,42.332,13322.116756449,0
+NYF.US,D,20111125,000000,42.4336,42.5492,42.1446,42.327,25364.804553539,0
+NYF.US,D,20111128,000000,42.2781,42.332,42.2393,42.2871,15810.731516618,0
+NYF.US,D,20111129,000000,42.3409,42.3409,42.2652,42.2652,797.76158642494,0
+NYF.US,D,20111130,000000,42.319,42.319,42.1347,42.2692,24775.765495386,0
+NYF.US,D,20111201,000000,42.2961,42.2961,42.1705,42.1954,18315.401855884,0
+NYF.US,D,20111202,000000,42.2831,42.332,42.2134,42.332,4088.1518277927,0
+NYF.US,D,20111205,000000,42.3449,42.3848,42.2134,42.3628,15412.352460252,0
+NYF.US,D,20111206,000000,42.332,42.3947,42.0151,42.2014,116570.52856632,0
+NYF.US,D,20111207,000000,42.1835,42.1835,42.1476,42.1765,21545.583675635,0
+NYF.US,D,20111208,000000,42.2333,42.4156,42.0967,42.3788,17456.428374149,0
+NYF.US,D,20111209,000000,42.6648,42.6648,42.2831,42.588,24356.313491454,0
+NYF.US,D,20111212,000000,42.8252,42.8252,42.4206,42.6907,72875.270051495,0
+NYF.US,D,20111213,000000,42.7006,42.7006,42.2981,42.2981,54587.965459032,0
+NYF.US,D,20111214,000000,42.4107,42.5632,42.2473,42.4456,9474.7986151249,0
+NYF.US,D,20111215,000000,42.332,42.4844,42.2961,42.3499,17514.629848379,0
+NYF.US,D,20111216,000000,42.6518,42.6518,42.332,42.3409,29837.286805987,0
+NYF.US,D,20111219,000000,42.5163,42.5682,42.4286,42.4585,22947.436425617,0
+NYF.US,D,20111220,000000,42.588,42.588,42.4107,42.588,5838.2099494595,0
+NYF.US,D,20111221,000000,42.601,42.601,42.4705,42.5721,17187.49742426,0
+NYF.US,D,20111222,000000,42.608,42.6438,42.4496,42.6438,10375.917991992,0
+NYF.US,D,20111223,000000,42.7904,42.7904,42.4884,42.6468,15539.793619341,0
+NYF.US,D,20111227,000000,42.597,42.8552,42.597,42.8302,15957.238675886,0
+NYF.US,D,20111228,000000,42.8252,42.88,42.6648,42.6728,42894.486507321,0
+NYF.US,D,20111229,000000,42.7406,42.912,42.7186,42.7564,15666.231304737,0
+NYF.US,D,20111230,000000,42.907,43.0455,42.7226,43.0036,30670.169971688,0
+NYF.US,D,20120103,000000,42.916,43.0036,42.916,42.9996,18112.700169774,0
+NYF.US,D,20120104,000000,43.0385,43.0455,42.8342,43.0455,6672.0965888546,0
+NYF.US,D,20120105,000000,43.0504,43.0504,42.8342,43.0455,24705.522336833,0
+NYF.US,D,20120106,000000,43.0276,43.0504,42.7994,42.9488,57470.945380791,0
+NYF.US,D,20120109,000000,42.9438,43.0455,42.893,43.0276,25894.638663769,0
+NYF.US,D,20120110,000000,43.0276,43.3604,42.9568,43.3604,29446.93553917,0
+NYF.US,D,20120111,000000,43.3823,43.466,43.3115,43.466,10206.330937771,0
+NYF.US,D,20120112,000000,43.4969,43.5975,43.4919,43.5975,5803.0883701829,0
+NYF.US,D,20120113,000000,43.7699,43.7699,43.5457,43.7659,33956.546318281,0
+NYF.US,D,20120117,000000,43.8427,43.8656,43.5627,43.7341,20746.818615517,0
+NYF.US,D,20120118,000000,43.9234,43.9234,43.6295,43.8696,29511.157855561,0
+NYF.US,D,20120119,000000,43.9085,43.9085,43.7699,43.8607,21796.452099039,0
+NYF.US,D,20120120,000000,43.6295,43.8517,43.6295,43.7211,27683.832259486,0
+NYF.US,D,20120123,000000,44.05,44.05,43.5975,43.6833,8941.9540838146,0
+NYF.US,D,20120124,000000,43.7341,43.7341,43.6623,43.6663,5268.2368914855,0
+NYF.US,D,20120125,000000,43.6873,43.8905,43.6703,43.8905,26625.167512721,0
+NYF.US,D,20120126,000000,43.8517,43.9234,43.7521,43.9085,19336.938075986,0
+NYF.US,D,20120127,000000,43.8905,44.0151,43.7929,43.8945,2814.7437105937,0
+NYF.US,D,20120130,000000,44.0898,44.1068,43.8766,43.9533,23231.419480911,0
+NYF.US,D,20120131,000000,44.0191,44.1068,43.9085,44.1068,10973.988313387,0
+NYF.US,D,20120201,000000,44.1566,44.1815,44.1018,44.1387,29347.591643501,0
+NYF.US,D,20120202,000000,44.1506,44.2054,43.9822,44.1766,20669.551141108,0
+NYF.US,D,20120203,000000,43.8029,44.0819,43.8029,44.0111,29416.831328362,0
+NYF.US,D,20120206,000000,44.0191,44.037,43.9663,44.0281,9609.2640900695,0
+NYF.US,D,20120207,000000,44.059,44.059,44.0191,44.037,27080.744569623,0
+NYF.US,D,20120208,000000,44.0191,44.041,43.9912,44.041,24174.68475291,0
+NYF.US,D,20120209,000000,44.0071,44.037,43.8049,43.9733,23753.225801591,0
+NYF.US,D,20120210,000000,44.0281,44.054,43.8607,44.037,13589.040758951,0
+NYF.US,D,20120213,000000,44.1207,44.1207,43.8656,44.054,61950.451949094,0
+NYF.US,D,20120214,000000,44.0779,44.1168,43.9533,44.1168,25362.797606151,0
+NYF.US,D,20120215,000000,43.9085,44.0978,43.9005,43.9952,43090.163877577,0
+NYF.US,D,20120216,000000,44.1347,44.1736,43.9483,43.9483,13015.053806203,0
+NYF.US,D,20120217,000000,44.1387,44.1466,43.9533,44.05,71512.552775564,0
+NYF.US,D,20120221,000000,44.0689,44.0689,43.9483,44.0231,22618.297054111,0
+NYF.US,D,20120222,000000,44.0151,44.05,43.9822,44.046,22504.904526732,0
+NYF.US,D,20120223,000000,43.9912,44.0639,43.9822,44.059,48506.914875717,0
+NYF.US,D,20120224,000000,44.054,44.0779,44.0071,44.0779,8669.009239151,0
+NYF.US,D,20120227,000000,44.059,44.0898,43.7659,43.7659,93892.023090594,0
+NYF.US,D,20120228,000000,44.1118,44.1118,43.7859,43.8029,38987.963418073,0
+NYF.US,D,20120229,000000,43.8865,44.0639,43.7979,43.8188,6372.0579544634,0
+NYF.US,D,20120301,000000,43.9404,43.9822,43.8766,43.8766,6659.0514308376,0
+NYF.US,D,20120302,000000,44.054,44.054,43.7829,43.8607,6903.89901208,0
+NYF.US,D,20120305,000000,43.9663,44.0151,43.7051,43.7051,30348.054916037,0
+NYF.US,D,20120306,000000,43.7739,43.8347,43.6095,43.6095,23321.732113336,0
+NYF.US,D,20120307,000000,43.6483,43.7739,43.4919,43.4919,47740.260973795,0
+NYF.US,D,20120308,000000,43.6623,43.6623,43.4062,43.4241,87573.149241892,0
+NYF.US,D,20120309,000000,43.5925,43.8865,43.5925,43.8098,61965.504054499,0
+NYF.US,D,20120312,000000,43.8287,43.9045,43.7391,43.9045,1036.5883255056,0
+NYF.US,D,20120313,000000,43.7739,43.9663,43.6483,43.9483,21826.556309848,0
+NYF.US,D,20120314,000000,43.7859,43.8188,43.5627,43.7301,6792.5134320886,0
+NYF.US,D,20120315,000000,43.7521,43.7829,43.4799,43.5587,53625.634186854,0
+NYF.US,D,20120316,000000,43.5288,43.6055,43.3633,43.5377,13286.995177173,0
+NYF.US,D,20120319,000000,43.4919,43.5667,43.3405,43.5587,11019.144629601,0
+NYF.US,D,20120320,000000,43.5627,43.5995,43.5377,43.5925,2262.8331791047,0
+NYF.US,D,20120321,000000,43.6055,43.6055,43.1382,43.1382,53350.682394803,0
+NYF.US,D,20120322,000000,43.2199,43.2478,43.1979,43.1979,3500.1162433336,0
+NYF.US,D,20120323,000000,43.2159,43.7171,43.2159,43.5885,8517.484711415,0
+NYF.US,D,20120326,000000,43.7521,43.7521,43.4531,43.4799,22703.592318069,0
+NYF.US,D,20120327,000000,43.4749,43.7051,43.4481,43.6703,19947.050081705,0
+NYF.US,D,20120328,000000,43.6135,43.6443,43.5377,43.6395,4269.7805663373,0
+NYF.US,D,20120329,000000,43.6205,43.7391,43.4919,43.7022,5759.9390013574,0
+NYF.US,D,20120330,000000,43.7051,43.7051,43.6055,43.6623,3120.8031871466,0
+NYF.US,D,20120402,000000,43.7211,43.8148,43.6295,43.8148,6118.1791099784,0
+NYF.US,D,20120403,000000,43.6095,43.7859,43.5497,43.7829,6696.1799575014,0
+NYF.US,D,20120404,000000,43.7829,43.8188,43.757,43.8188,15701.352884014,0
+NYF.US,D,20120405,000000,43.8427,43.8696,43.8148,43.8517,7984.6401801047,0
+NYF.US,D,20120409,000000,43.7739,44.05,43.7739,44.05,6244.6167953741,0
+NYF.US,D,20120410,000000,43.8656,44.1018,43.8656,44.1018,7473.872070054,0
+NYF.US,D,20120411,000000,43.9135,44.0779,43.9135,44.059,21543.576728248,0
+NYF.US,D,20120412,000000,43.9822,44.0868,43.8188,43.8387,46286.227591744,0
+NYF.US,D,20120413,000000,43.9005,43.9443,43.7829,43.8029,13764.648655335,0
+NYF.US,D,20120416,000000,43.8607,44.1168,43.7789,43.8029,2125.3572830793,0
+NYF.US,D,20120417,000000,43.9234,44.0012,43.7979,43.8029,7826.0913365133,0
+NYF.US,D,20120418,000000,43.9234,44.0111,43.7979,43.8607,7705.6744932794,0
+NYF.US,D,20120419,000000,43.8607,44.0868,43.8607,44.059,8583.7139751936,0
+NYF.US,D,20120420,000000,44.054,44.2244,43.9573,44.1885,15860.905201299,0
+NYF.US,D,20120423,000000,44.1297,44.2582,44.059,44.2154,13527.828863641,0
+NYF.US,D,20120424,000000,44.1736,44.2622,44.0719,44.2423,4950.1357306091,0
+NYF.US,D,20120425,000000,44.2423,44.2463,44.2114,44.2463,11154.613578238,0
+NYF.US,D,20120426,000000,44.2682,44.2762,44.2682,44.2762,8253.5711299939,0
+NYF.US,D,20120427,000000,44.2114,44.2842,44.1975,44.2622,5458.8968932725,0
+NYF.US,D,20120430,000000,44.2622,44.312,44.1975,44.2982,22663.453370324,0
+NYF.US,D,20120501,000000,44.2374,44.322,44.2374,44.3081,8812.5059773381,0
+NYF.US,D,20120502,000000,44.3728,44.3868,44.344,44.352,19352.993655083,0
+NYF.US,D,20120503,000000,44.348,44.4178,44.348,44.4148,16899.500474192,0
+NYF.US,D,20120504,000000,44.4326,44.5094,44.4098,44.5094,4368.1209883117,0
+NYF.US,D,20120507,000000,44.4556,44.5174,44.4226,44.5014,24038.212330577,0
+NYF.US,D,20120508,000000,44.5592,44.5592,44.5264,44.5442,6949.0553282927,0
+NYF.US,D,20120509,000000,44.5772,44.6499,44.5772,44.5772,4729.3715180135,0
+NYF.US,D,20120510,000000,44.6499,44.6499,44.624,44.624,5090.6220477154,0
+NYF.US,D,20120511,000000,44.624,44.6588,44.3788,44.6499,10651.873257737,0
+NYF.US,D,20120514,000000,44.615,44.6908,44.5214,44.6718,10676.960100077,0
+NYF.US,D,20120515,000000,44.5772,44.6948,44.5772,44.6948,6792.5134320886,0
+NYF.US,D,20120516,000000,44.5732,44.6499,44.5442,44.605,20559.169034811,0
+NYF.US,D,20120517,000000,44.6,44.615,44.5214,44.615,14380.781503215,0
+NYF.US,D,20120518,000000,44.3728,44.6549,44.3728,44.6499,18010.345853025,0
+NYF.US,D,20120521,000000,44.5772,44.6628,44.5772,44.6628,9454.7291412526,0
+NYF.US,D,20120522,000000,44.6,44.639,44.4178,44.5862,6700.1938522759,0
+NYF.US,D,20120523,000000,44.5862,44.624,44.5772,44.605,5992.7448982764,0
+NYF.US,D,20120524,000000,44.6,44.629,44.5772,44.629,2260.8262317175,0
+NYF.US,D,20120525,000000,44.5314,44.605,44.5314,44.5961,5280.2785758088,0
+NYF.US,D,20120529,000000,44.5592,44.62,44.5442,44.5732,5686.6854217234,0
+NYF.US,D,20120530,000000,44.5692,44.6678,44.5692,44.6678,6103.1270045742,0
+NYF.US,D,20120531,000000,44.6718,44.7256,44.6718,44.7097,12894.636962969,0
+NYF.US,D,20120601,000000,44.7186,44.7964,44.6908,44.7585,4223.6207764309,0
+NYF.US,D,20120604,000000,44.6848,44.6848,44.6,44.6479,2930.1431853595,0
+NYF.US,D,20120605,000000,44.6718,44.6908,44.5732,44.5862,4202.547828865,0
+NYF.US,D,20120606,000000,44.5961,44.5961,44.5314,44.5961,12047.705165557,0
+NYF.US,D,20120607,000000,44.605,44.605,44.4556,44.5652,6244.6167953741,0
+NYF.US,D,20120608,000000,44.5402,44.5652,44.5402,44.5652,6126.2068995274,0
+NYF.US,D,20120611,000000,44.5314,44.5363,44.317,44.335,12784.254856671,0
+NYF.US,D,20120612,000000,44.5134,44.5264,44.4874,44.4874,10945.891049967,0
+NYF.US,D,20120613,000000,44.5592,44.5862,44.5552,44.5552,11862.062532238,0
+NYF.US,D,20120614,000000,44.5363,44.605,44.3868,44.6,9365.4199825207,0
+NYF.US,D,20120615,000000,44.5692,44.6479,44.5692,44.624,8581.7070278064,0
+NYF.US,D,20120618,000000,44.5732,44.6499,44.5592,44.6499,11573.062108476,0
+NYF.US,D,20120619,000000,44.6499,44.6499,44.62,44.642,3526.2065593676,0
+NYF.US,D,20120620,000000,44.5552,44.6678,44.5552,44.615,6293.7870063613,0
+NYF.US,D,20120621,000000,44.5732,44.6549,44.5732,44.6549,7407.6428062754,0
+NYF.US,D,20120622,000000,44.5961,44.642,44.5264,44.639,30653.110918896,0
+NYF.US,D,20120625,000000,44.642,44.6499,44.642,44.6499,8415.1303946661,0
+NYF.US,D,20120626,000000,44.5732,44.642,44.5014,44.62,5717.7931062255,0
+NYF.US,D,20120627,000000,44.615,44.6808,44.615,44.6808,8449.248500249,0
+NYF.US,D,20120628,000000,44.62,44.7356,44.62,44.6848,19162.333653296,0
+NYF.US,D,20120629,000000,44.6848,44.6848,44.4964,44.642,19316.868602113,0
+NYF.US,D,20120702,000000,44.7216,44.7216,44.5314,44.7097,9379.4686142313,0
+NYF.US,D,20120703,000000,44.6908,44.7356,44.6549,44.6549,9030.2597688529,0
+NYF.US,D,20120705,000000,44.7097,44.7316,44.7097,44.7256,1746.0442268923,0
+NYF.US,D,20120706,000000,44.7585,44.7874,44.7216,44.7486,18666.61764865,0
+NYF.US,D,20120709,000000,44.8113,44.8572,44.7216,44.8243,8369.9740784534,0
+NYF.US,D,20120710,000000,44.8243,44.9269,44.7675,44.8652,19081.052284114,0
+NYF.US,D,20120711,000000,44.9539,44.9658,44.8751,44.9658,3765.0332984483,0
+NYF.US,D,20120712,000000,44.9658,45.0605,44.8811,45.0605,5260.2091019365,0
+NYF.US,D,20120713,000000,44.8931,45.0983,44.8931,45.0854,4715.3228863029,0
+NYF.US,D,20120716,000000,45.0854,45.1731,45.0854,45.1611,11394.443791013,0
+NYF.US,D,20120717,000000,45.0206,45.1811,44.9658,45.1811,4725.357623239,0
+NYF.US,D,20120718,000000,45.1681,45.2029,45.1293,45.1422,6391.1239546421,0
+NYF.US,D,20120719,000000,45.2369,45.2369,45.2369,45.2369,920.18537704613,0
+NYF.US,D,20120720,000000,45.2817,45.3097,45.2817,45.3097,3144.8865557934,0
+NYF.US,D,20120723,000000,45.3185,45.3585,45.2179,45.3585,2922.1153958106,0
+NYF.US,D,20120724,000000,45.4053,45.4272,45.193,45.4272,1916.6347548071,0
+NYF.US,D,20120725,000000,45.4233,45.4411,45.3235,45.3325,6934.0032228885,0
+NYF.US,D,20120726,000000,45.4461,45.4561,45.2677,45.4561,19382.094392199,0
+NYF.US,D,20120727,000000,45.4761,45.4761,45.2767,45.3714,12061.753797268,0
+NYF.US,D,20120730,000000,45.3495,45.3993,45.3495,45.3793,5770.9772119872,0
+NYF.US,D,20120731,000000,45.4053,45.4233,45.3893,45.4183,7705.6744932794,0
+NYF.US,D,20120801,000000,45.2817,45.4272,45.2717,45.2717,3054.5739233679,0
+NYF.US,D,20120802,000000,45.4371,45.4461,44.6768,44.7137,186165.44311339,0
+NYF.US,D,20120803,000000,44.8931,44.8931,44.7097,44.7097,7013.2776446842,0
+NYF.US,D,20120806,000000,44.8382,45.2587,44.6768,45.0854,18012.352800412,0
+NYF.US,D,20120807,000000,45.2319,45.2319,44.9,45.1731,32844.697465755,0
+NYF.US,D,20120808,000000,45.0903,45.2857,45.0903,45.1771,4355.0758302946,0
+NYF.US,D,20120809,000000,45.1083,45.2369,45.1083,45.1731,1985.8744396666,0
+NYF.US,D,20120810,000000,45.0903,45.3185,44.9658,44.9917,3845.3111939376,0
+NYF.US,D,20120813,000000,45.3235,45.3375,45.3007,45.3057,31501.046190002,0
+NYF.US,D,20120814,000000,45.2817,45.2857,45.0355,45.2767,5007.3337311452,0
+NYF.US,D,20120815,000000,45.2449,45.2509,45.0943,45.0943,36213.358655225,0
+NYF.US,D,20120816,000000,45.2449,45.2449,44.9887,44.9887,1257.3525381012,0
+NYF.US,D,20120817,000000,44.9698,45.2279,44.9698,45.2279,9151.6800857804,0
+NYF.US,D,20120820,000000,45.2279,45.2279,45.2279,45.2279,662.29263778674,0
+NYF.US,D,20120821,000000,45.2129,45.2129,44.8143,45.193,5306.3688918429,0
+NYF.US,D,20120822,000000,45.2079,45.2677,44.9578,45.2587,5139.7922587026,0
+NYF.US,D,20120823,000000,45.2219,45.2957,44.9917,44.9917,2459.5140230535,0
+NYF.US,D,20120824,000000,45.3185,45.3635,45.193,45.3635,1494.1723297946,0
+NYF.US,D,20120827,000000,45.3415,45.4183,45.1521,45.4083,25060.752024373,0
+NYF.US,D,20120828,000000,45.2767,45.4371,45.2767,45.4371,4735.3923601752,0
+NYF.US,D,20120829,000000,45.3495,45.4561,45.3495,45.4511,2167.5031782112,0
+NYF.US,D,20120830,000000,45.4511,45.4761,45.3635,45.4761,4937.0905725921,0
+NYF.US,D,20120831,000000,45.4761,45.485,45.4761,45.485,1285.4498015224,0
+NYF.US,D,20120904,000000,45.4939,45.5119,45.1611,45.5029,26485.684669308,0
+NYF.US,D,20120905,000000,45.485,45.5169,45.4321,45.4601,22775.842424009,0
+NYF.US,D,20120906,000000,45.4183,45.48,45.3953,45.4083,12606.640012901,0
+NYF.US,D,20120907,000000,45.4411,45.4761,45.3714,45.4371,4022.9260377077,0
+NYF.US,D,20120910,000000,45.485,45.485,45.3445,45.3445,6457.3532184207,0
+NYF.US,D,20120911,000000,45.4461,45.485,45.4411,45.4511,10196.296200835,0
+NYF.US,D,20120912,000000,45.4143,45.4411,45.3953,45.4143,7064.4548030586,0
+NYF.US,D,20120913,000000,45.4143,45.4233,45.4053,45.4143,4061.0580380651,0
+NYF.US,D,20120914,000000,45.3714,45.3763,45.1681,45.2617,27465.074994277,0
+NYF.US,D,20120917,000000,45.2957,45.3057,45.2369,45.2717,5907.449634319,0
+NYF.US,D,20120918,000000,45.2907,45.3325,45.2587,45.3325,8954.9992418317,0
+NYF.US,D,20120919,000000,45.3763,45.4053,45.3185,45.3763,8655.964081134,0
+NYF.US,D,20120920,000000,45.48,45.5209,45.48,45.4979,1729.9886477945,0
+NYF.US,D,20120921,000000,45.3445,45.4979,45.3445,45.3585,11717.562320357,0
+NYF.US,D,20120924,000000,45.485,45.485,45.4601,45.4601,579.00432121659,0
+NYF.US,D,20120925,000000,45.4511,45.5697,45.4511,45.5697,9173.75650704,0
+NYF.US,D,20120926,000000,45.5897,45.6594,45.5767,45.6594,15030.028982985,0
+NYF.US,D,20120927,000000,45.6684,45.6983,45.5996,45.6933,72740.80457655,0
+NYF.US,D,20120928,000000,45.6564,45.7491,45.6564,45.7491,6581.7839564292,0
+NYF.US,D,20121001,000000,45.776,45.776,45.7521,45.771,9941.4138826565,0
+NYF.US,D,20121002,000000,45.7391,45.8019,45.7391,45.776,8939.9471364274,0
+NYF.US,D,20121003,000000,45.8049,45.8228,45.78,45.8178,21129.142092784,0
+NYF.US,D,20121004,000000,45.8129,45.8129,45.768,45.8099,4870.8613088134,0
+NYF.US,D,20121005,000000,45.78,45.786,45.6933,45.78,4003.8600375289,0
+NYF.US,D,20121008,000000,45.78,45.7969,45.6644,45.7889,12718.025592893,0
+NYF.US,D,20121009,000000,45.6983,45.776,45.6983,45.776,2809.7263421256,0
+NYF.US,D,20121010,000000,45.776,45.78,45.7052,45.7491,8703.127344734,0
+NYF.US,D,20121011,000000,45.786,45.8099,45.7152,45.8099,19817.601975228,0
+NYF.US,D,20121012,000000,45.8099,45.8408,45.8099,45.8408,6756.3883791184,0
+NYF.US,D,20121015,000000,45.8408,45.8448,45.7291,45.8358,7640.4487031943,0
+NYF.US,D,20121016,000000,45.78,45.8507,45.762,45.8099,8232.4981824279,0
+NYF.US,D,20121017,000000,45.8099,45.8328,45.7242,45.7441,20890.315353704,0
+NYF.US,D,20121018,000000,45.7521,45.8049,45.7341,45.768,18903.437440344,0
+NYF.US,D,20121019,000000,45.7202,45.8099,45.7202,45.758,17350.060162625,0
+NYF.US,D,20121022,000000,45.7969,45.8049,45.768,45.768,4719.3367810773,0
+NYF.US,D,20121023,000000,45.78,45.8637,45.5767,45.5767,5655.5777372213,0
+NYF.US,D,20121024,000000,45.762,45.8916,45.762,45.771,7603.3201765305,0
+NYF.US,D,20121025,000000,45.7152,45.8408,45.7152,45.8228,4295.8708823713,0
+NYF.US,D,20121026,000000,45.8178,45.8966,45.8099,45.8966,7976.6123905558,0
+NYF.US,D,20121031,000000,45.8966,45.9006,45.8358,45.8836,13330.144545999,0
+NYF.US,D,20121101,000000,45.8966,45.9264,45.776,45.8507,11244.926210664,0
+NYF.US,D,20121102,000000,45.8966,45.9304,45.8736,45.8796,24105.44506805,0
+NYF.US,D,20121105,000000,45.9304,45.9354,45.8637,45.9304,6860.7496432545,0
+NYF.US,D,20121106,000000,45.9304,45.9404,45.9264,45.9404,4787.5729922433,0
+NYF.US,D,20121107,000000,46.0271,46.041,45.9842,45.9842,8866.6935567934,0
+NYF.US,D,20121108,000000,46.0032,46.1448,45.9982,46.0938,11677.423372613,0
+NYF.US,D,20121109,000000,46.1866,46.2224,46.1866,46.1996,6698.1869048886,0
+NYF.US,D,20121112,000000,46.1996,46.2454,46.1038,46.2454,12732.074224604,0
+NYF.US,D,20121113,000000,46.2454,46.2962,46.1776,46.2912,11369.356948672,0
+NYF.US,D,20121114,000000,46.1956,46.339,46.1956,46.339,10230.414306417,0
+NYF.US,D,20121115,000000,46.2962,46.4417,46.2962,46.4417,39611.120581809,0
+NYF.US,D,20121116,000000,46.4945,46.4945,46.4417,46.4716,14701.893085172,0
+NYF.US,D,20121119,000000,46.367,46.4945,46.367,46.4945,6984.1769075693,0
+NYF.US,D,20121120,000000,46.4985,46.5184,46.4516,46.5035,12423.00432697,0
+NYF.US,D,20121121,000000,46.5035,46.624,46.5035,46.5682,49065.849723061,0
+NYF.US,D,20121123,000000,46.5364,46.5364,46.5364,46.5364,1774.1414903136,0
+NYF.US,D,20121126,000000,46.5364,46.5493,46.3839,46.5493,17540.720164413,0
+NYF.US,D,20121127,000000,46.5314,46.633,46.5314,46.624,6482.4400607611,0
+NYF.US,D,20121128,000000,46.648,46.6659,46.638,46.6519,9344.3470349548,0
+NYF.US,D,20121129,000000,46.6938,47.4731,46.6938,46.8861,41132.386701331,0
+NYF.US,D,20121130,000000,46.7815,46.9907,46.7407,46.8423,41185.570807093,0
+NYF.US,D,20121203,000000,46.8523,46.8523,46.7407,46.7915,27785.183102541,0
+NYF.US,D,20121204,000000,46.8163,46.8163,46.648,46.8163,22819.995266528,0
+NYF.US,D,20121205,000000,46.8712,46.8712,46.5862,46.7915,9030.2597688529,0
+NYF.US,D,20121206,000000,46.7915,46.8163,46.7596,46.7685,10118.025252733,0
+NYF.US,D,20121207,000000,46.7915,46.7915,46.4945,46.7546,20753.842931371,0
+NYF.US,D,20121210,000000,46.7645,46.7965,46.7267,46.7317,11930.298743404,0
+NYF.US,D,20121211,000000,46.6888,46.7775,46.4895,46.6031,19628.948920828,0
+NYF.US,D,20121212,000000,46.6031,46.6031,46.1866,46.1906,43134.316720096,0
+NYF.US,D,20121213,000000,46.358,46.4417,46.1128,46.1128,7530.0665968965,0
+NYF.US,D,20121214,000000,46.339,46.358,45.9354,46.1088,7800.0010204793,0
+NYF.US,D,20121217,000000,46.1038,46.1038,45.6335,45.6883,18703.746175313,0
+NYF.US,D,20121218,000000,45.9544,45.9544,45.2617,45.4511,58307.842441267,0
+NYF.US,D,20121219,000000,45.5249,45.8448,45.3953,45.3953,40180.09016609,0
+NYF.US,D,20121220,000000,45.4321,45.758,45.4321,45.5507,22157.702628741,0
+NYF.US,D,20121221,000000,45.5897,45.7889,45.5897,45.6046,18560.249437126,0
+NYF.US,D,20121224,000000,45.6046,45.6933,45.5857,45.6933,23835.510644467,0
+NYF.US,D,20121226,000000,45.762,45.8268,45.5926,45.6743,20868.238932444,0
+NYF.US,D,20121227,000000,45.6883,45.6983,45.5996,45.6644,42737.944611117,0
+NYF.US,D,20121228,000000,45.7491,45.8228,45.6155,45.8178,74000.164062039,0
+NYF.US,D,20121231,000000,45.6285,45.8736,45.6285,45.7102,60718.186253334,0
+NYF.US,D,20130102,000000,45.8049,45.8876,45.6684,45.776,66787.195152325,0
+NYF.US,D,20130103,000000,45.7341,45.9135,45.6644,45.8836,82081.137716731,0
+NYF.US,D,20130104,000000,45.8696,45.8836,45.7441,45.8228,123484.46231534,0
+NYF.US,D,20130107,000000,45.8358,45.9354,45.8358,45.9046,27218.220465648,0
+NYF.US,D,20130108,000000,45.9892,46.046,45.9006,46.046,29491.088381688,0
+NYF.US,D,20130109,000000,46.037,46.1596,46.037,46.1596,14324.586976373,0
+NYF.US,D,20130110,000000,46.064,46.2094,46.064,46.1906,21997.146837763,0
+NYF.US,D,20130111,000000,46.1776,46.2404,45.9942,46.2224,27222.234360423,0
+NYF.US,D,20130114,000000,46.1686,46.2603,46.1546,46.2504,35207.87801422,0
+NYF.US,D,20130115,000000,46.3112,46.3112,46.2504,46.3112,16294.405836941,0
+NYF.US,D,20130116,000000,46.3112,46.367,46.1816,46.339,22281.129893056,0
+NYF.US,D,20130117,000000,46.3789,46.4028,46.37,46.3978,26919.18530495,0
+NYF.US,D,20130118,000000,46.2404,46.4267,46.2404,46.4218,12558.473275608,0
+NYF.US,D,20130122,000000,46.4118,46.4317,46.326,46.3789,44283.294099286,0
+NYF.US,D,20130123,000000,46.2354,46.6659,46.2354,46.3839,13426.478020586,0
+NYF.US,D,20130124,000000,46.2454,46.4118,46.2454,46.3978,14903.591297589,0
+NYF.US,D,20130125,000000,46.367,46.367,46.1546,46.1816,19528.601551467,0
+NYF.US,D,20130128,000000,46.066,46.2304,46.059,46.066,15263.838353597,0
+NYF.US,D,20130129,000000,46.2184,46.2603,46.08,46.08,6735.3154315524,0
+NYF.US,D,20130130,000000,46.1448,46.1726,45.9942,46.037,17691.241218455,0
+NYF.US,D,20130131,000000,45.9942,46.1088,45.9803,45.9803,10830.4915752,0
+NYF.US,D,20130201,000000,46.08,46.2045,46.0172,46.1776,17309.921214881,0
+NYF.US,D,20130204,000000,46.0271,46.08,46.0271,46.059,8348.9011308874,0
+NYF.US,D,20130205,000000,46.1546,46.1646,46.0072,46.046,77506.301147534,0
+NYF.US,D,20130206,000000,46.1726,46.2404,46.046,46.1496,71282.757299726,0
+NYF.US,D,20130207,000000,46.1088,46.3012,46.1038,46.2354,47815.521500816,0
+NYF.US,D,20130208,000000,46.2712,46.2712,46.2184,46.2454,10973.988313387,0
+NYF.US,D,20130211,000000,46.1906,46.2672,46.0899,46.2633,52384.33722785,0
+NYF.US,D,20130212,000000,46.2633,46.2712,46.066,46.2454,23396.992640357,0
+NYF.US,D,20130213,000000,46.1686,46.1866,46.1318,46.1776,12477.191906425,0
+NYF.US,D,20130214,000000,46.1906,46.1906,46.1128,46.1866,12830.414646578,0
+NYF.US,D,20130215,000000,46.1228,46.1906,46.059,46.1906,18633.50301676,0
+NYF.US,D,20130219,000000,46.0938,46.2144,46.051,46.1358,5753.9181591957,0
+NYF.US,D,20130220,000000,46.1816,46.1816,46.041,46.07,20719.724825789,0
+NYF.US,D,20130221,000000,46.0271,46.0988,46.0172,46.0172,9709.6114594311,0
+NYF.US,D,20130222,000000,46.0072,46.1448,46.0072,46.1318,20149.751767815,0
+NYF.US,D,20130225,000000,45.9942,46.1228,45.9892,46.085,17900.96722042,0
+NYF.US,D,20130226,000000,46.1646,46.2672,46.1178,46.1178,9580.1633529546,0
+NYF.US,D,20130227,000000,46.1358,46.2862,46.1358,46.2504,10118.025252733,0
+NYF.US,D,20130228,000000,46.2603,46.2912,46.2603,46.2912,2307.9894953174,0
+NYF.US,D,20130301,000000,46.4028,46.4028,46.2504,46.2504,25127.984761845,0
+NYF.US,D,20130304,000000,46.339,46.344,46.2672,46.3062,15900.04067535,0
+NYF.US,D,20130305,000000,46.2962,46.3062,46.2504,46.2862,13620.148443454,0
+NYF.US,D,20130306,000000,46.2554,46.2554,46.0988,46.0988,13132.460228356,0
+NYF.US,D,20130307,000000,46.0988,46.1358,46.07,46.1228,9941.4138826565,0
+NYF.US,D,20130308,000000,46.046,46.046,45.7242,45.758,48124.59139845,0
+NYF.US,D,20130311,000000,45.4761,45.8358,45.4761,45.768,18367.582487953,0
+NYF.US,D,20130312,000000,45.7202,45.786,45.5697,45.7152,9059.3605059677,0
+NYF.US,D,20130313,000000,45.5348,45.8099,45.4561,45.7391,14089.774132066,0
+NYF.US,D,20130314,000000,45.768,45.768,45.5897,45.5897,23807.413381047,0
+NYF.US,D,20130315,000000,45.6046,45.6883,45.5897,45.6783,10208.337885158,0
+NYF.US,D,20130318,000000,45.6205,45.771,45.6205,45.6883,13312.082019513,0
+NYF.US,D,20130319,000000,45.6205,45.6933,45.6046,45.6783,33137.71178429,0
+NYF.US,D,20130320,000000,45.7052,45.7052,45.6205,45.6385,5116.7123637494,0
+NYF.US,D,20130321,000000,45.6933,45.6933,45.5926,45.5966,8571.6722908702,0
+NYF.US,D,20130322,000000,45.5926,45.6883,45.5926,45.6255,10559.553677924,0
+NYF.US,D,20130325,000000,45.6564,45.6933,45.6046,45.6564,7881.2823896622,0
+NYF.US,D,20130326,000000,45.7521,45.7521,45.6524,45.6594,27361.717203835,0
+NYF.US,D,20130327,000000,45.6594,45.7152,45.6594,45.6644,5924.5086871105,0
+NYF.US,D,20130328,000000,45.7341,45.78,45.7152,45.78,12670.862329293,0
+NYF.US,D,20130401,000000,45.6594,45.7939,45.6594,45.6883,5698.7271060468,0
+NYF.US,D,20130402,000000,45.6883,45.8019,45.6743,45.6933,12262.448535991,0
+NYF.US,D,20130403,000000,45.7052,45.8328,45.7052,45.8129,9272.0969290144,0
+NYF.US,D,20130404,000000,45.78,45.8836,45.78,45.8836,4003.8600375289,0
+NYF.US,D,20130405,000000,45.4701,46.055,45.4701,46.046,44592.36399692,0
+NYF.US,D,20130408,000000,46.046,46.1816,45.9494,45.9494,19104.132179067,0
+NYF.US,D,20130409,000000,45.9693,46.2094,45.9693,46.0222,23315.711271175,0
+NYF.US,D,20130410,000000,46.2045,46.2094,46.0222,46.1816,26327.135825716,0
+NYF.US,D,20130411,000000,45.9644,46.2094,45.9644,46.2094,12193.208851132,0
+NYF.US,D,20130412,000000,46.1546,46.2354,46.1228,46.1398,4783.5590974688,0
+NYF.US,D,20130415,000000,46.1996,46.2633,46.1448,46.1646,12788.268751446,0
+NYF.US,D,20130416,000000,46.075,46.2045,46.075,46.1178,2852.8757109511,0
+NYF.US,D,20130417,000000,46.1686,46.2094,46.046,46.2094,11882.132006111,0
+NYF.US,D,20130418,000000,46.2304,46.2304,46.064,46.064,8018.7582856877,0
+NYF.US,D,20130419,000000,46.064,46.2304,46.0271,46.2304,11715.555372971,0
+NYF.US,D,20130422,000000,46.085,46.3062,46.051,46.3062,7250.0974363776,0
+NYF.US,D,20130423,000000,46.326,46.363,46.3161,46.363,2685.2956041172,0
+NYF.US,D,20130424,000000,46.1726,46.344,46.1228,46.344,10956.929260596,0
+NYF.US,D,20130425,000000,46.2184,46.344,46.2184,46.2812,5189.9659433834,0
+NYF.US,D,20130426,000000,46.349,46.3789,46.2404,46.3789,9276.1108237889,0
+NYF.US,D,20130429,000000,46.3839,46.3978,46.3839,46.3978,10413.046518656,0
+NYF.US,D,20130430,000000,46.3978,46.4417,46.349,46.4417,19807.567238291,0
+NYF.US,D,20130501,000000,46.4218,46.4796,46.4218,46.4417,6158.3180577231,0
+NYF.US,D,20130502,000000,46.4218,46.4945,46.4218,46.4566,6330.9155330251,0
+NYF.US,D,20130503,000000,46.4716,46.4756,46.37,46.3789,12348.747273642,0
+NYF.US,D,20130506,000000,46.3789,46.4118,46.354,46.363,12469.164116876,0
+NYF.US,D,20130507,000000,46.2144,46.367,46.2144,46.3012,20153.765662589,0
+NYF.US,D,20130508,000000,46.2354,46.339,46.2354,46.3012,19984.178608369,0
+NYF.US,D,20130509,000000,46.2504,46.339,46.2504,46.339,7758.858599041,0
+NYF.US,D,20130510,000000,46.367,46.37,46.2912,46.2912,14346.663397632,0
+NYF.US,D,20130513,000000,46.2762,46.2762,46.1866,46.2144,17996.297221315,0
+NYF.US,D,20130514,000000,46.2404,46.2672,46.055,46.055,7370.5142796116,0
+NYF.US,D,20130515,000000,46.1866,46.1866,46.085,46.1816,3591.4323494527,0
+NYF.US,D,20130516,000000,46.1088,46.1816,46.1088,46.1496,7905.365758309,0
+NYF.US,D,20130517,000000,46.1318,46.2354,46.1318,46.1956,29966.734912463,0
+NYF.US,D,20130520,000000,46.2633,46.2962,46.1776,46.2812,8540.5646063681,0
+NYF.US,D,20130521,000000,46.3012,46.3012,46.1268,46.2224,22885.221056613,0
+NYF.US,D,20130522,000000,46.2354,46.2354,46.046,46.1358,18155.849538599,0
+NYF.US,D,20130523,000000,46.1866,46.1866,46.0172,46.0271,6833.6558535268,0
+NYF.US,D,20130524,000000,46.0122,46.046,45.9644,46.0172,16219.14530992,0
+NYF.US,D,20130528,000000,46.046,46.046,45.8637,45.8836,21569.667044282,0
+NYF.US,D,20130529,000000,45.7242,45.9175,45.5209,45.6843,22094.483786044,0
+NYF.US,D,20130530,000000,45.5348,45.5926,45.4183,45.5897,8034.8138647855,0
+NYF.US,D,20130531,000000,45.488,45.5637,45.4183,45.48,10016.674409678,0
+NYF.US,D,20130603,000000,45.4183,45.4411,45.3535,45.4083,4563.7983585668,0
+NYF.US,D,20130604,000000,45.4183,45.4183,45.0445,45.0445,7954.5359692962,0
+NYF.US,D,20130605,000000,44.9758,45.1183,44.9758,45.0067,13451.564862926,0
+NYF.US,D,20130606,000000,45.2957,45.2957,44.9229,45.0067,14746.045927692,0
+NYF.US,D,20130607,000000,45.0266,45.198,45.0067,45.1422,10383.945781542,0
+NYF.US,D,20130610,000000,45.1561,45.1561,44.634,44.634,16261.291205052,0
+NYF.US,D,20130611,000000,44.5314,44.6768,44.2722,44.2722,29714.863015365,0
+NYF.US,D,20130612,000000,44.1347,44.1766,43.9733,44.033,31910.463456998,0
+NYF.US,D,20130613,000000,43.9663,44.3041,43.7909,43.7909,102758.71664739,0
+NYF.US,D,20130614,000000,44.046,44.4406,43.9952,43.9952,9976.535461933,0
+NYF.US,D,20130617,000000,44.2942,44.331,43.9822,44.2154,17240.681530022,0
+NYF.US,D,20130618,000000,44.0231,44.2682,43.9663,44.2542,28571.906478336,0
+NYF.US,D,20130619,000000,44.2982,44.2982,43.8696,43.8696,8736.2419766233,0
+NYF.US,D,20130620,000000,43.7789,43.8607,43.4431,43.4531,24218.837595429,0
+NYF.US,D,20130621,000000,43.3365,43.4431,42.5123,42.8422,88738.182200181,0
+NYF.US,D,20130624,000000,42.597,42.605,41.9791,42.0151,48878.200142355,0
+NYF.US,D,20130625,000000,42.3041,42.88,41.8865,42.7564,11418.527159659,0
+NYF.US,D,20130626,000000,42.7564,43.1332,42.7564,43.0355,39888.079321247,0
+NYF.US,D,20130627,000000,43.1541,43.7471,43.1182,43.4162,14420.92045096,0
+NYF.US,D,20130628,000000,43.7471,43.7471,43.3633,43.6255,25735.086346483,0
+NYF.US,D,20130701,000000,43.6623,43.6623,43.2428,43.3315,3595.4462442271,0
+NYF.US,D,20130702,000000,43.6623,43.8766,43.4092,43.5855,16082.672887588,0
+NYF.US,D,20130703,000000,43.9085,43.9085,43.466,43.6623,48113.55318782,0
+NYF.US,D,20130705,000000,43.6623,43.7699,43.1591,43.181,27341.647729963,0
+NYF.US,D,20130708,000000,43.2428,43.2428,42.9906,43.194,10093.941884086,0
+NYF.US,D,20130709,000000,43.4241,43.4241,43.1332,43.1332,4988.2677309665,0
+NYF.US,D,20130710,000000,42.9956,43.2857,42.9956,43.1112,38305.601306414,0
+NYF.US,D,20130711,000000,43.2159,43.6443,43.191,43.3633,36513.397289616,0
+NYF.US,D,20130712,000000,43.7699,43.7699,43.4162,43.4162,4157.3915126522,0
+NYF.US,D,20130715,000000,43.4092,43.6533,43.4092,43.6355,2973.292554185,0
+NYF.US,D,20130716,000000,43.9573,43.9573,43.4033,43.5417,10455.192413788,0
+NYF.US,D,20130717,000000,43.4431,43.7101,43.4431,43.47,5191.9728907706,0
+NYF.US,D,20130718,000000,43.2517,43.5109,43.2517,43.4092,22296.18199846,0
+NYF.US,D,20130719,000000,43.3683,43.5337,43.2109,43.2109,10619.762099541,0
+NYF.US,D,20130722,000000,43.2199,43.2199,42.8083,42.8083,10994.05778726,0
+NYF.US,D,20130723,000000,42.1077,43.0236,42.1077,42.7186,11120.495472655,0
+NYF.US,D,20130724,000000,42.6818,42.7814,42.5532,42.5632,9999.6153568862,0
+NYF.US,D,20130725,000000,42.7594,42.7594,42.5352,42.7496,8679.0439760872,0
+NYF.US,D,20130726,000000,42.4107,42.9867,42.4107,42.7814,27713.936470295,0
+NYF.US,D,20130729,000000,42.4336,42.889,42.4336,42.8302,15618.064567444,0
+NYF.US,D,20130730,000000,43.0385,43.1401,42.871,42.9209,9377.4616668441,0
+NYF.US,D,20130731,000000,42.6868,42.875,42.6868,42.8661,14069.704658194,0
+NYF.US,D,20130801,000000,42.893,43.3823,42.893,43.171,12848.477173063,0
+NYF.US,D,20130802,000000,43.1142,43.1142,43.1142,43.1142,342.18452952315,0
+NYF.US,D,20130805,000000,43.0784,43.3504,43.0784,43.2029,87016.221341936,0
+NYF.US,D,20130806,000000,43.0784,43.2378,42.8621,42.9259,37698.499721777,0
+NYF.US,D,20130807,000000,42.8422,43.0096,42.8382,42.898,7514.0110177987,0
+NYF.US,D,20130808,000000,42.88,43.1382,42.871,42.871,11418.527159659,0
+NYF.US,D,20130809,000000,42.916,43.1401,42.885,42.885,8357.93239413,0
+NYF.US,D,20130812,000000,42.916,42.9787,42.907,42.9757,7674.5668087773,0
+NYF.US,D,20130813,000000,42.893,42.893,42.6818,42.8083,20377.540296266,0
+NYF.US,D,20130814,000000,42.8083,43.0236,42.7684,42.7774,58651.030444485,0
+NYF.US,D,20130815,000000,42.7326,42.8661,42.5532,42.6868,66216.218620657,0
+NYF.US,D,20130816,000000,42.6558,42.7226,42.6468,42.6468,1699.884436986,0
+NYF.US,D,20130819,000000,41.6035,43.0883,41.6035,42.608,4392.2043569584,0
+NYF.US,D,20130820,000000,42.902,42.9259,42.4914,42.7456,13110.383807096,0
+NYF.US,D,20130821,000000,42.7326,42.7326,42.4416,42.4416,14149.982553683,0
+NYF.US,D,20130822,000000,42.4456,42.8083,42.4456,42.8083,4635.0449908136,0
+NYF.US,D,20130823,000000,42.3599,42.4206,42.3359,42.3539,8255.5780773811,0
+NYF.US,D,20130827,000000,42.7046,42.7046,42.3848,42.4416,7770.9002833644,0
+NYF.US,D,20130828,000000,42.5801,42.621,42.4156,42.4206,15519.724145469,0
+NYF.US,D,20130829,000000,42.319,42.4914,42.319,42.3449,7310.3058579946,0
+NYF.US,D,20130830,000000,42.912,42.9438,42.6558,42.6818,20987.652301985,0
+NYF.US,D,20130903,000000,42.4734,42.5682,42.3599,42.4376,10222.386516869,0
+NYF.US,D,20130904,000000,42.3599,42.5084,42.3599,42.3788,5379.6224714769,0
+NYF.US,D,20130905,000000,42.3788,42.4456,42.1954,42.1954,8510.4603955596,0
+NYF.US,D,20130906,000000,42.2193,42.4705,42.2193,42.4246,861.98390281638,0
+NYF.US,D,20130909,000000,42.3359,42.3409,42.2921,42.314,9632.3439850226,0
+NYF.US,D,20130910,000000,42.4804,42.4804,42.2692,42.2981,35130.610539812,0
+NYF.US,D,20130911,000000,42.3539,42.3698,42.319,42.3698,24545.970019548,0
+NYF.US,D,20130912,000000,42.612,42.9408,42.4206,42.5592,12568.508012544,0
+NYF.US,D,20130913,000000,42.5761,42.7774,42.5761,42.7774,2173.5240203729,0
+NYF.US,D,20130916,000000,42.7594,43.0036,42.7594,42.8382,11771.749899813,0
+NYF.US,D,20130917,000000,42.9996,43.0983,42.8382,43.0983,11306.138105975,0
+NYF.US,D,20130918,000000,43.1451,43.1451,42.8252,43.0504,10228.407359031,0
+NYF.US,D,20130919,000000,43.6793,43.6793,43.2996,43.3205,25077.811077165,0
+NYF.US,D,20130920,000000,43.4799,43.6055,43.3285,43.3683,18424.780488489,0
+NYF.US,D,20130923,000000,43.4829,43.6355,43.3604,43.5717,17385.181741902,0
+NYF.US,D,20130924,000000,43.6573,43.6573,43.5717,43.5925,14028.562236756,0
+NYF.US,D,20130925,000000,43.4601,43.7341,43.4601,43.4749,6265.68974294,0
+NYF.US,D,20130926,000000,43.5109,43.761,43.5109,43.7391,4543.7288846945,0
+NYF.US,D,20130927,000000,43.7391,43.7391,43.5667,43.6623,16006.408886874,0
+NYF.US,D,20130930,000000,44.2204,44.2204,43.7022,43.7022,20377.540296266,0
+NYF.US,D,20131001,000000,43.5109,43.6793,43.3036,43.3036,18946.586809169,0
+NYF.US,D,20131002,000000,43.8347,43.8567,43.3405,43.3455,28483.600793299,0
+NYF.US,D,20131003,000000,43.3683,43.7659,43.3683,43.4201,19033.889020514,0
+NYF.US,D,20131004,000000,43.3315,43.6833,43.3315,43.5757,14326.59392376,0
+NYF.US,D,20131007,000000,43.5627,43.7022,43.5199,43.5199,3593.4392968399,0
+NYF.US,D,20131008,000000,43.5925,43.6533,43.5925,43.6533,4508.6073054179,0
+NYF.US,D,20131009,000000,43.5807,43.7301,43.5457,43.5587,12009.5731652,0
+NYF.US,D,20131010,000000,43.5807,43.8607,43.466,43.5587,4178.4644602182,0
+NYF.US,D,20131011,000000,43.7859,43.7859,43.3993,43.4033,8142.1855500025,0
+NYF.US,D,20131014,000000,43.7829,43.7909,43.4033,43.7859,3799.1514040312,0
+NYF.US,D,20131015,000000,43.4879,43.5757,43.3633,43.4033,6601.8534303015,0
+NYF.US,D,20131016,000000,43.3205,43.7391,43.3205,43.6443,10559.553677924,0
+NYF.US,D,20131017,000000,43.3633,43.7909,43.3633,43.7909,15959.245623273,0
+NYF.US,D,20131018,000000,43.7739,43.8427,43.7051,43.7251,14171.055501249,0
+NYF.US,D,20131021,000000,43.5757,43.9274,43.5757,43.6833,7212.9689097138,0
+NYF.US,D,20131022,000000,43.6743,43.9912,43.6743,43.9733,50815.907844728,0
+NYF.US,D,20131023,000000,43.9912,44.1815,43.9862,44.1436,20922.426511899,0
+NYF.US,D,20131024,000000,44.1387,44.4326,44.1387,44.344,57908.459911208,0
+NYF.US,D,20131025,000000,44.4178,44.5363,44.3828,44.5014,12718.025592893,0
+NYF.US,D,20131028,000000,44.5911,44.5911,44.4148,44.4964,16899.500474192,0
+NYF.US,D,20131029,000000,44.4226,44.4784,44.4148,44.4466,22843.075161481,0
+NYF.US,D,20131030,000000,44.5014,44.5054,44.3868,44.3998,15775.609937342,0
+NYF.US,D,20131031,000000,44.7017,44.7526,44.61,44.6628,3799.1514040312,0
+NYF.US,D,20131101,000000,44.5264,44.5264,44.357,44.357,9089.4647167762,0
+NYF.US,D,20131104,000000,44.4784,44.4784,44.348,44.3948,13752.606971012,0
+NYF.US,D,20131105,000000,44.4376,44.4406,44.2682,44.2942,11699.499793872,0
+NYF.US,D,20131106,000000,44.3948,44.3948,44.317,44.317,1383.7902234968,0
+NYF.US,D,20131107,000000,44.326,44.4226,44.326,44.3918,6368.0440596889,0
+NYF.US,D,20131108,000000,44.2722,44.2722,44.1118,44.1686,59396.611398841,0
+NYF.US,D,20131111,000000,44.1596,44.2114,44.1596,44.1646,5523.119209664,0
+NYF.US,D,20131112,000000,44.1387,44.1935,44.0868,44.1297,22851.102951029,0
+NYF.US,D,20131113,000000,44.1466,44.2054,44.1466,44.1766,22480.821158085,0
+NYF.US,D,20131114,000000,44.2114,44.2762,44.1646,44.1865,52639.219546029,0
+NYF.US,D,20131115,000000,44.1387,44.2722,44.1387,44.2374,13385.335599147,0
+NYF.US,D,20131118,000000,44.2014,44.3688,44.2014,44.3688,26258.899614551,0
+NYF.US,D,20131119,000000,44.2682,44.4098,44.2682,44.357,11341.259685251,0
+NYF.US,D,20131120,000000,44.6768,44.6768,44.2622,44.2622,5503.0497357917,0
+NYF.US,D,20131121,000000,44.1506,44.4556,43.9952,44.2942,55887.463892265,0
+NYF.US,D,20131122,000000,44.2114,44.2722,44.2054,44.2463,37823.933933478,0
+NYF.US,D,20131125,000000,44.331,44.331,44.2244,44.2622,12724.046435054,0
+NYF.US,D,20131126,000000,44.322,44.4178,44.322,44.344,45942.036114834,0
+NYF.US,D,20131127,000000,44.312,44.4178,44.2423,44.3041,13077.269175207,0
+NYF.US,D,20131129,000000,44.615,44.6479,44.5314,44.5772,28156.468369179,0
+NYF.US,D,20131202,000000,44.352,44.4746,44.2463,44.2463,30564.805233858,0
+NYF.US,D,20131203,000000,44.2982,44.352,44.2114,44.2503,17996.297221315,0
+NYF.US,D,20131204,000000,44.2244,44.2542,44.1596,44.1885,10461.21325595,0
+NYF.US,D,20131205,000000,44.1466,44.1935,44.1436,44.1436,16794.135736362,0
+NYF.US,D,20131206,000000,44.1257,44.1865,44.1207,44.1257,5977.6927928722,0
+NYF.US,D,20131209,000000,44.1736,44.2114,44.1118,44.1347,35527.986122484,0
+NYF.US,D,20131210,000000,44.1506,44.2244,44.1506,44.1885,9774.8372495161,0
+NYF.US,D,20131211,000000,44.1935,44.2423,44.1596,44.1865,66943.737048529,0
+NYF.US,D,20131212,000000,44.2054,44.2582,44.1506,44.1686,36358.862340798,0
+NYF.US,D,20131213,000000,44.2014,44.2463,44.1018,44.1207,32677.117358921,0
+NYF.US,D,20131216,000000,44.1436,44.2463,44.1297,44.2114,26384.333826253,0
+NYF.US,D,20131217,000000,44.2463,44.2463,44.1766,44.2204,10559.553677924,0
+NYF.US,D,20131218,000000,44.2154,44.2622,44.1257,44.1766,26343.191404814,0
+NYF.US,D,20131219,000000,44.2204,44.2204,44.1436,44.1436,41376.23080888,0
+NYF.US,D,20131220,000000,44.1766,44.2054,44.1207,44.1347,52641.226493416,0
+NYF.US,D,20131223,000000,44.0868,44.1815,44.0012,44.0111,35835.049072731,0
+NYF.US,D,20131224,000000,44.059,44.1387,44.059,44.1387,4305.9056193074,0
+NYF.US,D,20131226,000000,44.054,44.1736,44.041,44.1387,42104.752710445,0
+NYF.US,D,20131227,000000,44.1466,44.1466,44.0151,44.0958,19585.799552003,0
+NYF.US,D,20131230,000000,44.0819,44.1596,44.0639,44.1018,29173.990694506,0
+NYF.US,D,20131231,000000,44.1168,44.1736,44.0071,44.0898,62096.959108362,0
+NYF.US,D,20140102,000000,44.1736,44.1815,43.9663,44.1646,24879.123285828,0
+NYF.US,D,20140103,000000,44.2374,44.2374,44.1436,44.1436,3861.3667730354,0
+NYF.US,D,20140106,000000,44.2244,44.2284,44.1975,44.1975,8818.5268194998,0
+NYF.US,D,20140107,000000,44.344,44.344,44.2682,44.3081,7770.9002833644,0
+NYF.US,D,20140108,000000,44.326,44.4556,44.317,44.4406,12674.876224067,0
+NYF.US,D,20140109,000000,44.4646,44.6,44.4646,44.5442,6619.9159567866,0
+NYF.US,D,20140110,000000,44.642,44.7824,44.642,44.7186,22196.838102792,0
+NYF.US,D,20140113,000000,44.7486,44.8482,44.7486,44.8482,10402.008308026,0
+NYF.US,D,20140114,000000,44.8891,44.904,44.8143,44.8432,7514.0110177987,0
+NYF.US,D,20140115,000000,44.9409,44.9409,44.8622,44.914,12105.906639787,0
+NYF.US,D,20140116,000000,44.8931,44.9917,44.8931,44.9489,9787.8824075332,0
+NYF.US,D,20140117,000000,44.9917,45.0685,44.9598,45.0445,7577.2298604965,0
+NYF.US,D,20140121,000000,45.0605,45.0605,44.9797,44.9827,3652.6442447632,0
+NYF.US,D,20140122,000000,45.0445,45.1771,45.0017,45.1611,84237.602684312,0
+NYF.US,D,20140123,000000,45.1033,45.2129,45.1033,45.1771,29326.518695936,0
+NYF.US,D,20140124,000000,45.2449,45.2957,45.2179,45.2369,36984.026451921,0
+NYF.US,D,20140127,000000,45.2817,45.2957,45.1681,45.1851,31983.717036631,0
+NYF.US,D,20140128,000000,45.2029,45.2907,45.1881,45.1881,11914.243164306,0
+NYF.US,D,20140129,000000,45.2279,45.2369,45.1293,45.1811,7507.990175637,0
+NYF.US,D,20140130,000000,45.2029,45.2179,45.1811,45.2179,13564.957390305,0
+NYF.US,D,20140131,000000,45.1253,45.1851,45.1083,45.1611,10220.379569481,0
+NYF.US,D,20140203,000000,45.1881,45.3415,45.1323,45.198,11782.788110442,0
+NYF.US,D,20140204,000000,45.1771,45.198,45.1133,45.1611,19194.444811493,0
+NYF.US,D,20140205,000000,45.0854,45.2219,45.0854,45.2029,3824.2382463716,0
+NYF.US,D,20140206,000000,45.1881,45.2179,45.0903,45.1771,4557.7775164051,0
+NYF.US,D,20140207,000000,45.1881,45.2767,45.1681,45.2129,7282.2085945733,0
+NYF.US,D,20140210,000000,45.1422,45.2617,45.1422,45.2587,15477.578250338,0
+NYF.US,D,20140211,000000,45.2319,45.3097,45.1293,45.2179,27733.002470473,0
+NYF.US,D,20140212,000000,45.2319,45.2409,45.1033,45.2409,46419.689592995,0
+NYF.US,D,20140213,000000,45.2587,45.2587,45.1731,45.2319,6024.8560564721,0
+NYF.US,D,20140214,000000,45.198,45.2319,45.1561,45.198,12810.345172705,0
+NYF.US,D,20140218,000000,45.198,45.2548,45.198,45.2548,7613.3549134667,0
+NYF.US,D,20140219,000000,45.2509,45.3275,45.198,45.2717,17242.688477408,0
+NYF.US,D,20140220,000000,45.2587,45.2857,45.2587,45.2857,9175.7634544272,0
+NYF.US,D,20140221,000000,45.2617,45.3135,45.2617,45.3135,5553.2234204725,0
+NYF.US,D,20140224,000000,45.3893,45.4233,45.2857,45.4053,11451.641791549,0
+NYF.US,D,20140225,000000,45.5069,45.5069,45.4053,45.4761,11184.717789047,0
+NYF.US,D,20140226,000000,45.5537,45.6155,45.4701,45.6155,6258.6654270847,0
+NYF.US,D,20140227,000000,45.6205,45.6684,45.5926,45.6474,7737.7856514751,0
+NYF.US,D,20140228,000000,45.6335,45.7152,45.6335,45.7152,5598.3797366852,0
+NYF.US,D,20140303,000000,45.8597,45.8597,45.768,45.768,36927.831925079,0
+NYF.US,D,20140304,000000,45.776,45.776,45.6883,45.6883,8046.8555491089,0
+NYF.US,D,20140305,000000,45.7102,45.776,45.7102,45.776,1408.8770658373,0
+NYF.US,D,20140306,000000,45.6644,45.8408,45.5996,45.6046,21997.146837763,0
+NYF.US,D,20140307,000000,45.5348,45.6155,45.4143,45.5029,8178.3106029727,0
+NYF.US,D,20140310,000000,45.6205,45.6205,45.5249,45.5966,11294.096421652,0
+NYF.US,D,20140311,000000,45.5537,45.6564,45.5348,45.6425,9858.1255660863,0
+NYF.US,D,20140312,000000,45.6843,45.7441,45.6425,45.7341,18002.318063476,0
+NYF.US,D,20140313,000000,45.7152,45.8696,45.6743,45.8637,19674.105237041,0
+NYF.US,D,20140314,000000,45.8916,45.9354,45.8019,45.8019,15347.126670168,0
+NYF.US,D,20140317,000000,45.8876,45.9404,45.8736,45.9304,9898.264513831,0
+NYF.US,D,20140318,000000,45.7969,45.9006,45.7969,45.8408,14061.676868645,0
+NYF.US,D,20140319,000000,45.8328,45.8358,45.6684,45.6843,19825.629764777,0
+NYF.US,D,20140320,000000,45.6933,45.8597,45.6933,45.8328,6324.8946908634,0
+NYF.US,D,20140321,000000,45.786,45.8178,45.7441,45.7441,16692.784893307,0
+NYF.US,D,20140324,000000,45.771,45.8268,45.7052,45.7152,12994.984332331,0
+NYF.US,D,20140325,000000,45.762,45.78,45.7242,45.7391,5593.3623682171,0
+NYF.US,D,20140326,000000,45.7391,45.8966,45.7391,45.8966,8247.5502878322,0
+NYF.US,D,20140327,000000,45.8358,45.9354,45.8019,45.8916,51630.728483944,0
+NYF.US,D,20140328,000000,46.0032,46.0172,45.8966,45.9354,20127.675346556,0
+NYF.US,D,20140331,000000,45.8597,45.9046,45.8547,45.8547,4939.0975199793,0
+NYF.US,D,20140401,000000,46.055,46.1398,45.9594,46.059,26836.900462074,0
+NYF.US,D,20140402,000000,45.9544,45.9942,45.8358,45.8507,37078.352979121,0
+NYF.US,D,20140403,000000,45.9544,46.0032,45.8507,45.9046,5809.1092123446,0
+NYF.US,D,20140404,000000,45.9544,46.055,45.9175,46.037,8344.887236113,0
+NYF.US,D,20140407,000000,46.066,46.1088,45.9644,46.066,8226.4773402662,0
+NYF.US,D,20140408,000000,46.1776,46.1776,46.0122,46.07,26471.636037597,0
+NYF.US,D,20140409,000000,46.064,46.1956,46.0032,46.041,12005.559270425,0
+NYF.US,D,20140410,000000,46.2184,46.2862,46.1228,46.2045,3058.5878181424,0
+NYF.US,D,20140411,000000,46.3161,46.3161,46.2454,46.2633,17534.699322251,0
+NYF.US,D,20140414,000000,46.3062,46.3739,46.2454,46.2633,12740.102014152,0
+NYF.US,D,20140415,000000,46.326,46.326,46.2862,46.3062,3225.1644512827,0
+NYF.US,D,20140416,000000,46.326,46.326,46.2962,46.3112,19938.018818461,0
+NYF.US,D,20140417,000000,46.3112,46.3211,46.1956,46.3012,14729.990348593,0
+NYF.US,D,20140421,000000,46.3062,46.3739,46.3062,46.354,24040.219277965,0
+NYF.US,D,20140422,000000,46.354,46.3839,46.2812,46.3839,14850.407191827,0
+NYF.US,D,20140423,000000,46.354,46.4417,46.2912,46.4267,27666.773206695,0
+NYF.US,D,20140424,000000,46.3888,46.3888,46.2504,46.2504,20047.397451066,0
+NYF.US,D,20140425,000000,46.4466,46.4466,46.2862,46.2862,2590.9690769172,0
+NYF.US,D,20140428,000000,46.3789,46.3789,46.2672,46.335,16758.010683392,0
+NYF.US,D,20140429,000000,46.367,46.367,46.349,46.363,3225.1644512827,0
+NYF.US,D,20140430,000000,46.4317,46.4317,46.349,46.358,17096.181318141,0
+NYF.US,D,20140501,000000,46.3839,46.4566,46.3839,46.3888,7226.0140677308,0
+NYF.US,D,20140502,000000,46.3888,46.6161,46.363,46.5084,9221.9232443336,0
+NYF.US,D,20140505,000000,46.37,46.4168,46.344,46.363,13660.287391198,0
+NYF.US,D,20140506,000000,46.4367,46.5035,46.4267,46.5035,6336.9363751868,0
+NYF.US,D,20140507,000000,46.4666,46.5364,46.4666,46.4716,7068.4686978331,0
+NYF.US,D,20140508,000000,46.4895,46.6071,46.4895,46.5941,12518.334327864,0
+NYF.US,D,20140509,000000,46.5314,46.5941,46.5234,46.5782,8398.0713418746,0
+NYF.US,D,20140512,000000,46.5364,46.5812,46.5364,46.5633,9157.7009279421,0
+NYF.US,D,20140513,000000,46.5981,46.643,46.5862,46.624,6383.0961650931,0
+NYF.US,D,20140514,000000,46.6759,46.7815,46.6759,46.7407,32107.144300946,0
+NYF.US,D,20140515,000000,46.7357,46.8662,46.7357,46.8423,9141.6453488443,0
+NYF.US,D,20140516,000000,46.8163,46.8393,46.7685,46.8114,12070.78506051,0
+NYF.US,D,20140519,000000,46.8712,46.8712,46.7735,46.8473,8048.8624964962,0
+NYF.US,D,20140520,000000,46.8573,46.8573,46.8064,46.8573,15377.230880976,0
+NYF.US,D,20140521,000000,46.7965,46.8243,46.7645,46.7645,14221.229185929,0
+NYF.US,D,20140522,000000,46.8015,46.8015,46.7217,46.7407,5846.2377390084,0
+NYF.US,D,20140523,000000,46.7446,46.8193,46.7317,46.7865,9945.4277774309,0
+NYF.US,D,20140527,000000,46.8114,46.8114,46.7865,46.7965,4725.357623239,0
+NYF.US,D,20140528,000000,46.8573,46.8911,46.8243,46.8761,13819.839708483,0
+NYF.US,D,20140529,000000,46.9429,46.9529,46.8712,46.9279,6502.5095346335,0
+NYF.US,D,20140530,000000,46.9379,46.9529,46.8662,46.8662,12970.900963684,0
+NYF.US,D,20140602,000000,46.8861,46.8911,46.8064,46.8064,15058.126246406,0
+NYF.US,D,20140603,000000,46.8662,46.8662,46.7217,46.7407,15766.578674099,0
+NYF.US,D,20140604,000000,46.7407,46.8064,46.7407,46.8015,6088.0748991699,0
+NYF.US,D,20140605,000000,46.7735,46.7865,46.7407,46.7645,4546.7393057753,0
+NYF.US,D,20140606,000000,46.7546,46.7735,46.7267,46.7317,8636.8980809553,0
+NYF.US,D,20140609,000000,46.6988,46.7735,46.6988,46.7735,9794.9067233885,0
+NYF.US,D,20140610,000000,46.7267,46.7267,46.6569,46.6659,9314.2428241463,0
+NYF.US,D,20140611,000000,46.6569,46.7496,46.6031,46.633,3069.6260287722,0
+NYF.US,D,20140612,000000,46.648,46.7645,46.624,46.7645,26543.886143537,0
+NYF.US,D,20140613,000000,46.6809,46.7407,46.633,46.7028,17815.671956464,0
+NYF.US,D,20140616,000000,46.7357,46.7546,46.7177,46.7317,15908.068464899,0
+NYF.US,D,20140617,000000,46.7546,46.7546,46.6569,46.7217,40953.768383867,0
+NYF.US,D,20140618,000000,46.7735,46.7965,46.7267,46.7267,5838.2099494595,0
+NYF.US,D,20140619,000000,46.7815,47.0117,46.7446,47.0117,6601.8534303015,0
+NYF.US,D,20140620,000000,46.6938,46.8573,46.6938,46.8163,13106.369912322,0
+NYF.US,D,20140623,000000,46.8163,46.8761,46.8163,46.8393,8963.0270313806,0
+NYF.US,D,20140624,000000,46.8163,46.8662,46.7965,46.8343,7978.619337943,0
+NYF.US,D,20140625,000000,46.8473,46.9759,46.8473,46.8911,5252.1813123876,0
+NYF.US,D,20140626,000000,46.9329,47.0495,46.9329,47.0455,21641.917150222,0
+NYF.US,D,20140627,000000,47.0257,47.0455,46.9429,47.0455,11070.321787974,0
+NYF.US,D,20140630,000000,47.0455,47.0805,47.0357,47.0495,18404.711014616,0
+NYF.US,D,20140701,000000,47.0655,47.1013,47.0207,47.0805,22327.289682962,0
+NYF.US,D,20140702,000000,46.8712,46.9997,46.8662,46.923,12596.605275965,0
+NYF.US,D,20140703,000000,46.8761,47.0495,46.8761,47.0455,29430.879960071,0
+NYF.US,D,20140707,000000,47.0455,47.0495,46.8662,47.0455,6289.7731115868,0
+NYF.US,D,20140708,000000,47.0357,47.0357,46.8662,46.9051,7526.0527021221,0
+NYF.US,D,20140709,000000,46.9279,46.9529,46.7735,46.9529,44886.38178915,0
+NYF.US,D,20140710,000000,46.9279,46.9279,46.7915,46.8523,19305.830391483,0
+NYF.US,D,20140711,000000,46.8861,46.923,46.8622,46.923,2506.6772866535,0
+NYF.US,D,20140714,000000,46.8293,46.8911,46.7775,46.8911,6453.3393236463,0
+NYF.US,D,20140715,000000,46.8662,46.9529,46.8662,46.9479,17482.518690182,0
+NYF.US,D,20140716,000000,47.0357,47.0845,46.9529,46.9997,37923.277829146,0
+NYF.US,D,20140717,000000,47.0575,47.1383,47.0575,47.0915,8315.7864989981,0
+NYF.US,D,20140718,000000,47.1582,47.2269,47.0964,47.2001,14873.48708678,0
+NYF.US,D,20140721,000000,47.2319,47.3415,47.1063,47.1671,31880.359246189,0
+NYF.US,D,20140722,000000,47.2877,47.3057,47.1671,47.1671,6107.1408993487,0
+NYF.US,D,20140723,000000,47.2419,47.2618,47.1951,47.1951,8571.6722908702,0
+NYF.US,D,20140724,000000,47.3655,47.3954,47.1901,47.2369,12992.977384944,0
+NYF.US,D,20140725,000000,47.2369,47.3854,47.2369,47.2419,24186.726437233,0
+NYF.US,D,20140728,000000,47.2927,47.3127,47.2319,47.2519,14285.451502321,0
+NYF.US,D,20140729,000000,47.5239,47.5239,47.3326,47.3655,15440.449723674,0
+NYF.US,D,20140730,000000,47.2618,47.3954,47.1383,47.2469,59341.420345692,0
+NYF.US,D,20140731,000000,47.2419,47.3565,47.2419,47.2419,2307.9894953174,0
+NYF.US,D,20140801,000000,47.2668,47.2787,47.2051,47.2051,5715.7861588383,0
+NYF.US,D,20140804,000000,47.1771,47.3415,47.1771,47.1811,136900.90559899,0
+NYF.US,D,20140805,000000,47.3754,47.3854,47.1621,47.2877,3052.5669759807,0
+NYF.US,D,20140806,000000,47.3176,47.5239,47.1851,47.3226,16150.909098754,0
+NYF.US,D,20140807,000000,47.3127,47.3705,47.2319,47.3655,15662.217409963,0
+NYF.US,D,20140808,000000,47.4153,47.4153,47.2877,47.4103,3436.8974006357,0
+NYF.US,D,20140811,000000,47.4253,47.4402,47.2877,47.3655,12909.689068374,0
+NYF.US,D,20140812,000000,47.4302,47.4601,47.2927,47.4203,2945.1952907638,0
+NYF.US,D,20140813,000000,47.4502,47.4691,47.3904,47.4691,4028.9468798693,0
+NYF.US,D,20140814,000000,47.511,47.5329,47.4831,47.5329,8923.8915573295,0
+NYF.US,D,20140815,000000,47.5379,47.5608,47.5379,47.5508,6560.7110088632,0
+NYF.US,D,20140818,000000,47.5787,47.5787,47.4003,47.5608,15139.407615589,0
+NYF.US,D,20140819,000000,47.5658,47.6076,47.4771,47.5329,9848.0908291501,0
+NYF.US,D,20140820,000000,47.5708,47.5976,47.4402,47.5458,22008.185048392,0
+NYF.US,D,20140821,000000,47.5558,47.5927,47.4452,47.5748,18193.981538957,0
+NYF.US,D,20140822,000000,47.6026,47.6026,47.4651,47.5976,10192.282306061,0
+NYF.US,D,20140825,000000,47.6166,47.6166,47.4651,47.5239,5741.8764748723,0
+NYF.US,D,20140826,000000,47.5508,47.6306,47.5508,47.6306,6981.1664864884,0
+NYF.US,D,20140827,000000,47.5927,47.6844,47.5927,47.6664,10363.876307669,0
+NYF.US,D,20140828,000000,47.771,47.771,47.7033,47.7082,14140.95129044,0
+NYF.US,D,20140829,000000,47.788,47.807,47.6754,47.7571,6024.8560564721,0
+NYF.US,D,20140902,000000,47.6714,47.7432,47.6524,47.7332,9829.0248289714,0
+NYF.US,D,20140903,000000,47.7232,47.7232,47.6475,47.6524,4200.5408814777,0
+NYF.US,D,20140904,000000,47.6026,47.6524,47.5608,47.6026,26751.605198116,0
+NYF.US,D,20140905,000000,47.6624,47.6624,47.6435,47.6524,2984.3307648148,0
+NYF.US,D,20140908,000000,47.7282,47.7282,47.5199,47.5199,19678.119131815,0
+NYF.US,D,20140909,000000,47.498,47.6385,47.498,47.6116,5657.5846846086,0
+NYF.US,D,20140910,000000,47.488,47.5787,47.4831,47.4831,5497.02889363,0
+NYF.US,D,20140911,000000,47.5837,47.6026,47.5199,47.5787,21941.955784613,0
+NYF.US,D,20140912,000000,47.4791,47.5927,47.4302,47.5658,15754.536989776,0
+NYF.US,D,20140915,000000,47.4691,47.5787,47.4691,47.5199,15183.560458108,0
+NYF.US,D,20140916,000000,47.4601,47.5658,47.4502,47.4502,11612.197582527,0
+NYF.US,D,20140917,000000,47.6116,47.6116,47.4302,47.4302,16435.895627741,0
+NYF.US,D,20140918,000000,47.5748,47.6026,47.5329,47.5558,5655.5777372213,0
+NYF.US,D,20140919,000000,47.6076,47.6385,47.5418,47.5927,14185.104132959,0
+NYF.US,D,20140922,000000,47.6026,47.6624,47.6026,47.6624,6209.4952160975,0
+NYF.US,D,20140923,000000,47.6714,47.6804,47.6435,47.6624,4713.3159389156,0
+NYF.US,D,20140924,000000,47.6804,47.7082,47.6435,47.6804,11940.33348034,0
+NYF.US,D,20140925,000000,47.7571,47.807,47.7522,47.78,6067.001951604,0
+NYF.US,D,20140926,000000,47.6754,47.7432,47.6475,47.7382,6764.4161686673,0
+NYF.US,D,20140929,000000,47.793,47.812,47.7332,47.812,23377.926640178,0
+NYF.US,D,20140930,000000,47.771,47.9674,47.6844,47.793,18022.387537348,0
+NYF.US,D,20141001,000000,47.788,47.9424,47.7282,47.8926,19846.702712343,0
+NYF.US,D,20141002,000000,47.812,47.9146,47.812,47.8826,5367.5807871535,0
+NYF.US,D,20141003,000000,47.9146,47.9146,47.812,47.8348,6731.301536778,0
+NYF.US,D,20141006,000000,47.8976,47.9246,47.8268,47.9106,14505.212241224,0
+NYF.US,D,20141007,000000,47.9146,47.9942,47.8826,47.9644,5220.0701541919,0
+NYF.US,D,20141008,000000,47.9644,48.083,47.9644,48.083,12459.129379939,0
+NYF.US,D,20141009,000000,48.1498,48.1826,48.073,48.1109,6773.4474319099,0
+NYF.US,D,20141010,000000,48.2394,48.2394,48.1736,48.2165,12915.709910535,0
+NYF.US,D,20141013,000000,48.2604,48.3132,48.2394,48.2893,7144.7326985479,0
+NYF.US,D,20141014,000000,48.2853,48.3869,48.2653,48.3869,45704.212849447,0
+NYF.US,D,20141015,000000,48.5035,48.7177,48.4357,48.5543,9135.6245066826,0
+NYF.US,D,20141016,000000,48.5314,48.5314,48.3949,48.4756,7058.4339608969,0
+NYF.US,D,20141017,000000,48.3819,48.4268,48.369,48.4268,13272.946545463,0
+NYF.US,D,20141020,000000,48.364,48.4507,48.2893,48.2893,8145.1959710833,0
+NYF.US,D,20141021,000000,48.2394,48.2992,48.1786,48.1976,89264.002415636,0
+NYF.US,D,20141022,000000,48.1587,48.2703,48.1587,48.2564,6862.7565906417,0
+NYF.US,D,20141023,000000,48.1498,48.2125,48.1358,48.1537,40674.802697042,0
+NYF.US,D,20141024,000000,48.1587,48.1826,48.1208,48.1587,8893.7873465211,0
+NYF.US,D,20141027,000000,48.0082,48.1736,48.0082,48.1498,31398.691873253,0
+NYF.US,D,20141028,000000,48.2753,48.2753,48.0412,48.1109,47557.628761556,0
+NYF.US,D,20141029,000000,48.1158,48.2444,48.073,48.1208,6723.2737472291,0
+NYF.US,D,20141030,000000,48.087,48.2444,47.9146,47.9554,98117.650814413,0
+NYF.US,D,20141031,000000,48.059,48.059,47.8308,47.8308,45382.097793797,0
+NYF.US,D,20141103,000000,47.8776,48.0282,47.8528,48.0232,15523.738040244,0
+NYF.US,D,20141104,000000,47.8776,47.8926,47.78,47.8348,43261.757879185,0
+NYF.US,D,20141105,000000,47.9296,47.9296,47.7033,47.8348,12986.956542781,0
+NYF.US,D,20141106,000000,47.7182,47.8678,47.6574,47.7232,36222.389918467,0
+NYF.US,D,20141107,000000,47.6934,47.9296,47.6934,47.8478,37505.832772602,0
+NYF.US,D,20141110,000000,47.8348,47.8976,47.7432,47.807,11407.48894903,0
+NYF.US,D,20141111,000000,47.7282,47.8528,47.7282,47.807,25933.774137819,0
+NYF.US,D,20141112,000000,47.8876,47.9196,47.7621,47.8528,44813.128209516,0
+NYF.US,D,20141113,000000,47.771,47.8628,47.7571,47.7621,51105.911742183,0
+NYF.US,D,20141114,000000,47.8826,47.8976,47.7621,47.785,16203.089730822,0
+NYF.US,D,20141117,000000,47.8169,47.8528,47.766,47.771,18031.418800591,0
+NYF.US,D,20141118,000000,47.8268,47.9296,47.7382,47.8268,12871.557068016,0
+NYF.US,D,20141119,000000,47.807,47.8876,47.7571,47.7571,11817.909689719,0
+NYF.US,D,20141120,000000,47.8826,47.9056,47.8268,47.8438,6173.3701631273,0
+NYF.US,D,20141121,000000,47.9146,47.9146,47.7621,47.7621,39111.390682388,0
+NYF.US,D,20141124,000000,47.9006,47.9384,47.9006,47.9296,12005.559270425,0
+NYF.US,D,20141125,000000,47.8348,47.9854,47.8348,47.9056,18699.73228054,0
+NYF.US,D,20141126,000000,48.068,48.068,47.9246,48.0082,11351.294422187,0
+NYF.US,D,20141128,000000,48.0451,48.083,48.0451,48.063,7922.4248111005,0
+NYF.US,D,20141201,000000,48.1308,48.1587,48.0451,48.087,12286.531904638,0
+NYF.US,D,20141202,000000,47.9384,48.1059,47.9384,48.054,12378.85148445,0
+NYF.US,D,20141203,000000,48.1059,48.1637,48.0491,48.1308,12134.003903208,0
+NYF.US,D,20141204,000000,48.1736,48.1826,48.083,48.1826,5521.1122622768,0
+NYF.US,D,20141205,000000,48.083,48.1448,47.9774,48.063,11635.277477481,0
+NYF.US,D,20141208,000000,48.1786,48.1826,48.0451,48.0451,24957.394233931,0
+NYF.US,D,20141209,000000,48.2494,48.2653,48.0451,48.1876,9306.2150345973,0
+NYF.US,D,20141210,000000,48.2344,48.2653,48.1059,48.2534,21671.017887337,0
+NYF.US,D,20141211,000000,48.3401,48.3401,48.2165,48.2992,13327.134124918,0
+NYF.US,D,20141212,000000,48.3491,48.3869,48.2076,48.3869,4204.5547762522,0
+NYF.US,D,20141215,000000,48.1109,48.2893,48.1109,48.2444,4737.3993075624,0
+NYF.US,D,20141216,000000,48.3789,48.4118,48.2215,48.3869,33308.302312205,0
+NYF.US,D,20141217,000000,48.4118,48.4118,48.2165,48.3301,10184.254516511,0
+NYF.US,D,20141218,000000,48.2893,48.359,48.2853,48.3231,20538.096087244,0
+NYF.US,D,20141219,000000,48.2803,48.2803,48.0491,48.2494,16955.695001034,0
+NYF.US,D,20141222,000000,48.3182,48.3182,48.1208,48.1687,8497.4152375426,0
+NYF.US,D,20141223,000000,48.3401,48.3401,48.2265,48.2534,11315.169369217,0
+NYF.US,D,20141224,000000,48.2305,48.3271,48.1926,48.1926,5817.1370018936,0
+NYF.US,D,20141226,000000,48.2494,48.2494,48.1109,48.1637,6441.2976393229,0
+NYF.US,D,20141229,000000,48.2604,48.3042,48.2125,48.2564,4950.1357306091,0
+NYF.US,D,20141230,000000,48.2444,48.3789,48.2125,48.374,43381.171248726,0
+NYF.US,D,20141231,000000,48.4029,48.4407,48.2564,48.4218,14563.413715453,0
+NYF.US,D,20150102,000000,48.3042,48.4407,48.3042,48.3789,8517.484711415,0
+NYF.US,D,20150105,000000,48.4716,48.5902,48.4357,48.5823,13320.109809063,0
+NYF.US,D,20150106,000000,48.649,48.7227,48.5823,48.649,34819.533694791,0
+NYF.US,D,20150107,000000,48.7497,48.7775,48.6291,48.7127,11731.610952068,0
+NYF.US,D,20150108,000000,48.7227,48.7685,48.7127,48.7127,21721.191572018,0
+NYF.US,D,20150109,000000,48.7447,48.8055,48.5902,48.8005,8180.3175503599,0
+NYF.US,D,20150112,000000,48.7955,48.8593,48.6291,48.8593,6509.5338504888,0
+NYF.US,D,20150113,000000,48.8643,48.8643,48.8145,48.8593,5711.7722640638,0
+NYF.US,D,20150114,000000,48.8643,49.0885,48.8643,49.0885,25823.392031521,0
+NYF.US,D,20150115,000000,49.0795,49.1921,49.0795,49.1921,26978.390252874,0
+NYF.US,D,20150116,000000,48.9589,49.1682,48.8643,49.0695,20595.294087781,0
+NYF.US,D,20150120,000000,49.0885,49.1413,49.0885,49.1214,8325.8212359342,0
+NYF.US,D,20150121,000000,48.9888,49.1313,48.9888,49.0795,11569.048213702,0
+NYF.US,D,20150122,000000,49.0496,49.0496,48.9739,48.9988,13032.112858995,0
+NYF.US,D,20150123,000000,49.1493,49.1493,49.0446,49.0695,12370.823694902,0
+NYF.US,D,20150126,000000,49.1413,49.1413,49.0835,49.1413,16034.506150294,0
+NYF.US,D,20150127,000000,49.1124,49.1632,49.0745,49.0745,6539.6380612973,0
+NYF.US,D,20150128,000000,49.0695,49.2091,49.0257,49.1533,28547.823109689,0
+NYF.US,D,20150129,000000,49.3246,49.3246,49.0077,49.1822,31203.014502999,0
+NYF.US,D,20150130,000000,49.1413,49.3645,49.1413,49.3645,20822.079142538,0
+NYF.US,D,20150202,000000,49.3246,49.3436,49.1363,49.2898,9892.2436716693,0
+NYF.US,D,20150203,000000,49.219,49.2659,48.9699,49.1822,27889.544366677,0
+NYF.US,D,20150204,000000,49.0795,49.1772,48.9101,49.1074,20062.44955647,0
+NYF.US,D,20150205,000000,49.0207,49.1921,48.9151,49.0835,39154.540051213,0
+NYF.US,D,20150206,000000,49.0167,49.0167,48.7227,48.8214,11578.079476945,0
+NYF.US,D,20150209,000000,48.7955,48.9489,48.7407,48.8543,22418.605789082,0
+NYF.US,D,20150210,000000,48.9321,49.49,48.7735,48.8733,34151.220214843,0
+NYF.US,D,20150211,000000,48.8105,48.8214,48.6639,48.6729,18200.002381119,0
+NYF.US,D,20150212,000000,48.9151,48.9151,48.654,48.6779,29575.380171952,0
+NYF.US,D,20150213,000000,48.7277,48.8543,48.5643,48.5643,5557.2373152469,0
+NYF.US,D,20150217,000000,48.6001,48.6929,48.3869,48.5733,39144.505314277,0
+NYF.US,D,20150218,000000,48.6879,48.7227,48.5823,48.7227,19257.66365419,0
+NYF.US,D,20150219,000000,48.6589,48.6589,48.5463,48.5513,3575.3767703548,0
+NYF.US,D,20150220,000000,48.7547,48.7547,48.6051,48.6391,11060.287051038,0
+NYF.US,D,20150223,000000,48.7277,48.7637,48.6589,48.7637,17470.477005859,0
+NYF.US,D,20150224,000000,48.6589,48.7637,48.5414,48.7277,18052.491748157,0
+NYF.US,D,20150225,000000,48.654,48.7637,48.654,48.7497,7204.9411201649,0
+NYF.US,D,20150226,000000,48.7497,48.7497,48.6051,48.6051,7595.2923869816,0
+NYF.US,D,20150227,000000,48.7277,48.7637,48.6101,48.7497,15904.054570124,0
+NYF.US,D,20150302,000000,48.7547,48.7547,48.5463,48.5593,35974.531916144,0
+NYF.US,D,20150303,000000,48.6589,48.6589,48.6001,48.6391,6198.4570054677,0
+NYF.US,D,20150304,000000,48.6051,48.6829,48.5823,48.5902,14207.18055422,0
+NYF.US,D,20150305,000000,48.6341,48.6341,48.5075,48.5902,21768.354835618,0
+NYF.US,D,20150306,000000,48.3301,48.5175,48.2893,48.2893,24517.872756126,0
+NYF.US,D,20150309,000000,48.2942,48.5364,48.2165,48.2165,42620.538188964,0
+NYF.US,D,20150310,000000,48.3451,48.4716,48.2444,48.4507,41011.969858097,0
+NYF.US,D,20150311,000000,48.2215,48.374,48.2215,48.3132,10076.882831294,0
+NYF.US,D,20150312,000000,48.4846,48.4895,48.374,48.3919,12146.045587532,0
+NYF.US,D,20150313,000000,48.4716,48.5414,48.3351,48.5035,16038.520045069,0
+NYF.US,D,20150316,000000,48.5952,48.6051,48.359,48.4357,26116.406350057,0
+NYF.US,D,20150317,000000,48.5643,48.6051,48.4895,48.5035,14207.18055422,0
+NYF.US,D,20150318,000000,48.5364,48.8055,48.4667,48.7587,14207.18055422,0
+NYF.US,D,20150319,000000,48.8055,48.8254,48.5783,48.8105,81341.577604535,0
+NYF.US,D,20150320,000000,48.8643,48.8643,48.6639,48.8303,5727.8278431617,0
+NYF.US,D,20150323,000000,48.8393,48.8683,48.8353,48.8683,12832.421593965,0
+NYF.US,D,20150324,000000,48.8683,48.8683,48.7775,48.7775,10539.484204052,0
+NYF.US,D,20150325,000000,48.8683,48.8862,48.6391,48.8254,9163.7217701038,0
+NYF.US,D,20150326,000000,48.7547,48.8862,48.7547,48.8733,23137.092953711,0
+NYF.US,D,20150327,000000,48.8393,48.9739,48.7127,48.9051,84086.078156575,0
+NYF.US,D,20150330,000000,48.8961,48.94,48.8105,48.9051,26808.803198652,0
+NYF.US,D,20150331,000000,48.9699,48.9938,48.9101,48.9789,11304.131158588,0
+NYF.US,D,20150401,000000,48.8185,48.9151,48.7955,48.9051,7793.9801783176,0
+NYF.US,D,20150402,000000,48.8683,48.8683,48.7227,48.8254,22682.519370503,0
+NYF.US,D,20150406,000000,48.9589,48.9589,48.7905,48.7905,16271.325941988,0
+NYF.US,D,20150407,000000,48.8055,48.8593,48.7407,48.7735,27626.63425895,0
+NYF.US,D,20150408,000000,48.7955,48.8593,48.7029,48.7865,28868.934691646,0
+NYF.US,D,20150409,000000,48.8105,48.8105,48.6201,48.6879,15588.963830329,0
+NYF.US,D,20150410,000000,48.7497,48.7865,48.654,48.7735,8251.5641826066,0
+NYF.US,D,20150413,000000,48.6391,48.7865,48.6391,48.7447,5489.001104081,0
+NYF.US,D,20150414,000000,48.8254,48.8254,48.6979,48.7547,3207.1019247976,0
+NYF.US,D,20150415,000000,48.6929,48.8145,48.6929,48.7735,14882.518350023,0
+NYF.US,D,20150416,000000,48.7079,48.8443,48.7029,48.8055,17134.313318498,0
+NYF.US,D,20150417,000000,48.7357,48.8105,48.6779,48.8005,9163.7217701038,0
+NYF.US,D,20150420,000000,48.7905,48.8214,48.7277,48.7277,3048.5530812062,0
+NYF.US,D,20150421,000000,48.7815,48.7815,48.6291,48.6291,31221.077029483,0
+NYF.US,D,20150422,000000,48.7277,48.7277,48.6151,48.6241,14864.455823538,0
+NYF.US,D,20150423,000000,48.5643,48.6729,48.5643,48.6201,11000.078629421,0
+NYF.US,D,20150424,000000,48.6151,48.7277,48.6151,48.7029,6752.3744843439,0
+NYF.US,D,20150427,000000,48.6829,48.7307,48.5952,48.7227,22453.727368358,0
+NYF.US,D,20150428,000000,48.6639,48.6729,48.6051,48.6151,25818.374663053,0
+NYF.US,D,20150429,000000,48.5733,48.6689,48.5643,48.649,17187.49742426,0
+NYF.US,D,20150430,000000,48.5513,48.5643,48.4357,48.4985,6198.4570054677,0
+NYF.US,D,20150501,000000,48.4806,48.5075,48.3819,48.4357,15097.261720457,0
+NYF.US,D,20150504,000000,48.369,48.4756,48.3491,48.3491,9141.6453488443,0
+NYF.US,D,20150505,000000,48.374,48.4029,48.2753,48.3919,28579.934267885,0
+NYF.US,D,20150506,000000,48.2803,48.3301,48.2215,48.3301,14472.097609334,0
+NYF.US,D,20150507,000000,48.3301,48.3919,48.2165,48.3231,35515.944438161,0
+NYF.US,D,20150508,000000,48.2703,48.3491,48.2215,48.2992,20114.630188539,0
+NYF.US,D,20150511,000000,48.2653,48.2753,48.1358,48.1358,26064.225717989,0
+NYF.US,D,20150512,000000,48.1637,48.2893,48.1637,48.2893,7812.0427048027,0
+NYF.US,D,20150513,000000,48.3231,48.3231,48.1736,48.2165,24760.713389982,0
+NYF.US,D,20150514,000000,48.2893,48.2893,48.2215,48.2215,4339.0202511968,0
+NYF.US,D,20150515,000000,48.1976,48.2444,48.1736,48.1876,5743.8834222596,0
+NYF.US,D,20150518,000000,48.2564,48.2564,48.1498,48.2125,26990.431937197,0
+NYF.US,D,20150519,000000,48.0322,48.2076,48.0232,48.068,12252.413799055,0
+NYF.US,D,20150520,000000,48.1736,48.2165,48.0362,48.1826,12924.741173778,0
+NYF.US,D,20150521,000000,48.1826,48.2305,48.1736,48.1876,2993.3620280574,0
+NYF.US,D,20150522,000000,48.1876,48.1876,48.0132,48.0132,23544.503273319,0
+NYF.US,D,20150526,000000,48.083,48.2604,48.059,48.1398,6566.7318510249,0
+NYF.US,D,20150527,000000,48.2265,48.2753,48.1448,48.1587,6628.9472200291,0
+NYF.US,D,20150528,000000,48.1398,48.3351,48.1398,48.2125,21363.954937091,0
+NYF.US,D,20150529,000000,48.2703,48.369,48.2703,48.3271,4789.5799396305,0
+NYF.US,D,20150601,000000,48.3231,48.3789,48.1976,48.2604,4829.7188873751,0
+NYF.US,D,20150602,000000,48.2026,48.2534,48.1308,48.1736,10969.974418613,0
+NYF.US,D,20150603,000000,48.087,48.2125,48.0451,48.096,16201.082783435,0
+NYF.US,D,20150604,000000,48.087,48.1926,48.054,48.1498,14822.309928406,0
+NYF.US,D,20150605,000000,48.087,48.087,48.0082,48.0322,11407.48894903,0
+NYF.US,D,20150608,000000,48.096,48.1308,48.0322,48.1258,10494.327887839,0
+NYF.US,D,20150609,000000,48.1208,48.1208,48.0032,48.0451,25713.009925224,0
+NYF.US,D,20150610,000000,47.9774,47.9893,47.8876,47.9196,8457.276289798,0
+NYF.US,D,20150611,000000,48.0082,48.063,47.9474,48.0362,11737.63179423,0
+NYF.US,D,20150612,000000,48.0232,48.1208,47.9982,48.0322,9352.3748245037,0
+NYF.US,D,20150615,000000,48.1308,48.1308,48.059,48.063,10037.747357244,0
+NYF.US,D,20150616,000000,48.1308,48.2026,48.1059,48.1826,103106.92201908,0
+NYF.US,D,20150617,000000,48.1308,48.1448,48.0182,48.1448,28970.285534702,0
+NYF.US,D,20150618,000000,48.1786,48.1826,48.092,48.1448,10037.747357244,0
+NYF.US,D,20150619,000000,48.1059,48.1308,48.1059,48.1308,2736.4727624916,0
+NYF.US,D,20150622,000000,48.087,48.1109,48.0232,48.1109,16885.451842481,0
+NYF.US,D,20150623,000000,47.9674,48.083,47.9674,48.078,8352.9150256619,0
+NYF.US,D,20150624,000000,48.092,48.1876,48.078,48.1208,4119.2595122948,0
+NYF.US,D,20150625,000000,48.078,48.1308,48.0032,48.0032,6842.6871167694,0
+NYF.US,D,20150626,000000,48.096,48.1059,48.059,48.087,3882.4397206014,0
+NYF.US,D,20150629,000000,48.1009,48.1498,48.073,48.1498,17560.789638285,0
+NYF.US,D,20150630,000000,48.078,48.1587,48.054,48.054,12382.865379225,0
+NYF.US,D,20150701,000000,48.059,48.1308,47.9674,48.087,8195.3696557641,0
+NYF.US,D,20150702,000000,48.063,48.1258,47.9474,48.0182,7051.4096450416,0
+NYF.US,D,20150706,000000,48.0491,48.1308,48.0491,48.083,5688.6923691107,0
+NYF.US,D,20150707,000000,48.2165,48.2305,48.1398,48.1398,4110.2282490523,0
+NYF.US,D,20150708,000000,48.2653,48.364,48.2604,48.364,10240.449043355,0
+NYF.US,D,20150709,000000,48.2853,48.2853,48.1687,48.2753,7737.7856514751,0
+NYF.US,D,20150710,000000,48.2215,48.2215,48.1358,48.1826,3405.7897161336,0
+NYF.US,D,20150713,000000,48.1687,48.1736,48.0491,48.068,7509.9971230242,0
+NYF.US,D,20150714,000000,48.1926,48.2165,48.083,48.1398,25749.134978194,0
+NYF.US,D,20150715,000000,48.2076,48.2076,48.092,48.1826,13059.206648722,0
+NYF.US,D,20150716,000000,48.2125,48.2753,48.2026,48.2753,7288.229436735,0
+NYF.US,D,20150717,000000,48.2753,48.3182,48.2753,48.3182,4321.9611984053,0
+NYF.US,D,20150720,000000,48.2344,48.2803,48.2125,48.2753,15249.789721887,0
+NYF.US,D,20150721,000000,48.3401,48.374,48.2125,48.3491,14115.8644481,0
+NYF.US,D,20150722,000000,48.4029,48.4029,48.2803,48.3949,7962.5637588452,0
+NYF.US,D,20150723,000000,48.4218,48.4846,48.4218,48.4846,2729.4484466363,0
+NYF.US,D,20150724,000000,48.3989,48.3989,48.3919,48.3949,3188.0359246189,0
+NYF.US,D,20150727,000000,48.3949,48.5513,48.3949,48.5265,9794.9067233885,0
+NYF.US,D,20150728,000000,48.4935,48.5823,48.3919,48.5225,11384.409054077,0
+NYF.US,D,20150729,000000,48.4029,48.4846,48.369,48.4029,6599.8464829143,0
+NYF.US,D,20150730,000000,48.3451,48.5125,48.3451,48.5125,4546.7393057753,0
+NYF.US,D,20150731,000000,48.5035,48.5593,48.4308,48.5593,5909.4565817063,0
+NYF.US,D,20150803,000000,48.5543,48.6291,48.4627,48.5175,7887.3032318239,0
+NYF.US,D,20150804,000000,48.5683,48.5733,48.4407,48.5683,14305.520976193,0
+NYF.US,D,20150805,000000,48.3949,48.5125,48.374,48.4218,3399.7688739719,0
+NYF.US,D,20150806,000000,48.5463,48.5783,48.4029,48.4357,38596.608677563,0
+NYF.US,D,20150807,000000,48.5225,48.5593,48.4846,48.5265,7945.5047060537,0
+NYF.US,D,20150810,000000,48.4168,48.4895,48.4029,48.4547,16355.617732251,0
+NYF.US,D,20150811,000000,48.5225,48.6391,48.5075,48.6001,2522.7328657513,0
+NYF.US,D,20150812,000000,48.6929,48.7277,48.5225,48.6589,10449.171571626,0
+NYF.US,D,20150813,000000,48.5225,48.6589,48.5225,48.5952,30437.364074768,0
+NYF.US,D,20150814,000000,48.6291,48.6291,48.5035,48.5463,16806.177420686,0
+NYF.US,D,20150817,000000,48.5643,48.654,48.5075,48.6201,7495.9484913136,0
+NYF.US,D,20150818,000000,48.5035,48.6101,48.5035,48.5902,8173.2932345046,0
+NYF.US,D,20150819,000000,48.4985,48.6341,48.4985,48.6341,12950.831489811,0
+NYF.US,D,20150820,000000,48.5643,48.7735,48.5643,48.5952,20892.322301091,0
+NYF.US,D,20150821,000000,48.7637,48.7775,48.7307,48.7497,6137.2451101571,0
+NYF.US,D,20150824,000000,48.8185,48.8443,48.5952,48.7955,28237.749738362,0
+NYF.US,D,20150825,000000,48.4168,48.7587,48.4168,48.6639,7723.7370197645,0
+NYF.US,D,20150826,000000,48.5733,48.6689,48.5733,48.5733,15898.033727963,0
+NYF.US,D,20150827,000000,48.6001,48.6291,48.4407,48.4407,7036.3575396373,0
+NYF.US,D,20150828,000000,48.5733,48.6201,48.4587,48.4587,5444.8482615619,0
+NYF.US,D,20150831,000000,48.5783,48.5783,48.4407,48.4407,12262.448535991,0
+NYF.US,D,20150901,000000,48.6689,48.6689,48.5414,48.5593,3391.741084423,0
+NYF.US,D,20150902,000000,48.4547,48.4985,48.4308,48.4308,15412.352460252,0
+NYF.US,D,20150903,000000,48.5733,48.5902,48.5265,48.5463,6122.1930047529,0
+NYF.US,D,20150904,000000,48.5952,48.6441,48.5364,48.6201,8612.8147123085,0
+NYF.US,D,20150908,000000,48.4457,48.5593,48.4308,48.4756,6350.9850068974,0
+NYF.US,D,20150909,000000,48.5265,48.5364,48.4716,48.5265,16318.489205587,0
+NYF.US,D,20150910,000000,48.5035,48.5035,48.4069,48.4357,15356.15793341,0
+NYF.US,D,20150911,000000,48.4507,48.4895,48.4507,48.4507,7257.1217522329,0
+NYF.US,D,20150914,000000,48.5414,48.5513,48.4627,48.4627,8386.0296575512,0
+NYF.US,D,20150915,000000,48.4806,48.4895,48.3042,48.3042,9290.1594554995,0
+NYF.US,D,20150916,000000,48.364,48.4507,48.3491,48.4507,3851.3320360993,0
+NYF.US,D,20150917,000000,48.4118,48.5513,48.3819,48.5513,4621.9998327966,0
+NYF.US,D,20150918,000000,48.5952,48.6001,48.5733,48.5733,1349.6721179139,0
+NYF.US,D,20150921,000000,48.5314,48.5513,48.4806,48.4846,17226.632898311,0
+NYF.US,D,20150922,000000,48.5783,48.6979,48.5783,48.6979,1572.4432778967,0
+NYF.US,D,20150923,000000,48.6779,48.6779,48.5593,48.5683,30884.913342122,0
+NYF.US,D,20150924,000000,48.6589,48.6589,48.6291,48.6341,3920.5717209588,0
+NYF.US,D,20150925,000000,48.5823,48.7307,48.5643,48.7307,7928.4456532622,0
+NYF.US,D,20150928,000000,48.7029,48.7357,48.6639,48.7029,8417.1373420533,0
+NYF.US,D,20150929,000000,48.7277,48.7497,48.6829,48.7497,6569.7422721058,0
+NYF.US,D,20150930,000000,48.7497,48.9281,48.7029,48.8812,137565.20518416,0
+NYF.US,D,20151001,000000,48.8961,48.9539,48.8961,48.9539,1128.9079053183,0
+NYF.US,D,20151002,000000,48.9988,49.0835,48.9051,48.9051,4520.6489897413,0
+NYF.US,D,20151005,000000,49.0347,49.0347,48.8812,48.9789,27672.794048856,0
+NYF.US,D,20151006,000000,48.9669,49.0596,48.9669,49.0596,4520.6489897413,0
+NYF.US,D,20151007,000000,49.0167,49.0397,48.9489,48.9489,53992.905558717,0
+NYF.US,D,20151008,000000,49.0835,49.0835,48.9101,48.9489,3169.9733981338,0
+NYF.US,D,20151009,000000,49.0207,49.0745,48.945,49.0117,5868.314160268,0
+NYF.US,D,20151012,000000,48.9988,49.0835,48.9988,49.0835,2055.1141245261,0
+NYF.US,D,20151013,000000,49.0307,49.0795,48.9151,48.945,7911.3866004707,0
+NYF.US,D,20151014,000000,49.0695,49.0835,48.936,49.0307,7911.3866004707,0
+NYF.US,D,20151015,000000,49.0546,49.0546,48.9201,49.0546,14929.681613623,0
+NYF.US,D,20151016,000000,49.0347,49.0347,48.945,49.0347,4297.8778297585,0
+NYF.US,D,20151019,000000,49.0397,49.0397,48.94,48.9888,6938.0171176629,0
+NYF.US,D,20151020,000000,48.9699,49.0546,48.9699,49.0546,7911.3866004707,0
+NYF.US,D,20151021,000000,49.0546,49.1772,49.0546,49.1313,7242.0696468287,0
+NYF.US,D,20151022,000000,49.1682,49.1772,49.0596,49.1582,7911.3866004707,0
+NYF.US,D,20151023,000000,49.1632,49.1632,49.1363,49.1632,4297.8778297585,0
+NYF.US,D,20151026,000000,49.1263,49.1363,49.1124,49.1363,2040.0620191219,0
+NYF.US,D,20151027,000000,49.242,49.242,49.0496,49.228,15601.005514652,0
+NYF.US,D,20151028,000000,49.223,49.2698,49.2041,49.238,11759.708215489,0
+NYF.US,D,20151029,000000,49.242,49.242,49.1313,49.1533,35956.469389658,0
+NYF.US,D,20151030,000000,49.214,49.2698,49.1921,49.2559,14028.562236756,0
+NYF.US,D,20151102,000000,49.233,49.2559,49.2041,49.228,8991.1242948018,0
+NYF.US,D,20151103,000000,49.242,49.2459,49.0835,49.1871,29844.311121842,0
+NYF.US,D,20151104,000000,49.1921,49.242,49.0496,49.1024,8624.8563966319,0
+NYF.US,D,20151105,000000,49.228,49.228,49.1871,49.1921,21664.997045175,0
+NYF.US,D,20151106,000000,49.1921,49.1921,49.0795,49.1124,18505.058383978,0
+NYF.US,D,20151109,000000,49.0028,49.0646,48.9839,48.9988,11034.196735004,0
+NYF.US,D,20151110,000000,48.9839,49.0347,48.9589,48.9789,16018.450571197,0
+NYF.US,D,20151111,000000,48.9739,49.0207,48.94,48.9539,5411.7336296726,0
+NYF.US,D,20151112,000000,48.945,49.0307,48.9201,48.9699,11733.617899455,0
+NYF.US,D,20151113,000000,49.0397,49.0397,48.9589,49.0117,12637.747697404,0
+NYF.US,D,20151116,000000,49.0077,49.0307,48.9669,48.9888,7453.8025961817,0
+NYF.US,D,20151117,000000,49.0446,49.0835,48.9669,49.0835,5644.5395265916,0
+NYF.US,D,20151118,000000,49.1124,49.2091,49.1024,49.1871,26175.61129798,0
+NYF.US,D,20151119,000000,49.1493,49.2798,49.1493,49.2509,34296.723900417,0
+NYF.US,D,20151120,000000,49.3606,49.3606,49.2898,49.2948,8352.9150256619,0
+NYF.US,D,20151123,000000,49.4014,49.4144,49.3436,49.4144,28878.969428583,0
+NYF.US,D,20151124,000000,49.3436,49.4412,49.3246,49.3436,8352.9150256619,0
+NYF.US,D,20151125,000000,49.4014,49.4492,49.3097,49.3147,22789.89105572,0
+NYF.US,D,20151127,000000,49.4452,49.4772,49.3745,49.4194,14435.972556364,0
+NYF.US,D,20151130,000000,49.4323,49.4572,49.4064,49.4572,17823.699746012,0
+NYF.US,D,20151201,000000,49.4144,49.4144,49.3296,49.4104,3399.7688739719,0
+NYF.US,D,20151202,000000,49.3436,49.495,49.3386,49.4014,13793.749392449,0
+NYF.US,D,20151203,000000,49.4323,49.4323,49.2509,49.3436,18189.967644182,0
+NYF.US,D,20151204,000000,49.4273,49.4822,49.3296,49.4233,42649.638926079,0
+NYF.US,D,20151207,000000,49.3884,49.4572,49.3556,49.3556,20755.849878759,0
+NYF.US,D,20151208,000000,49.513,49.513,49.4014,49.503,6062.9880568295,0
+NYF.US,D,20151209,000000,49.4851,49.5928,49.4542,49.4722,10379.931886767,0
+NYF.US,D,20151210,000000,49.541,49.6066,49.4542,49.4542,8802.471240402,0
+NYF.US,D,20151211,000000,49.532,49.6814,49.522,49.6814,20534.08219247,0
+NYF.US,D,20151214,000000,49.503,49.6306,49.3745,49.3924,64120.965548386,0
+NYF.US,D,20151215,000000,49.495,49.527,49.3884,49.4572,10379.931886767,0
+NYF.US,D,20151216,000000,49.4672,49.5608,49.4194,49.4452,19178.389232394,0
+NYF.US,D,20151217,000000,49.527,49.5978,49.527,49.5778,3829.2556148397,0
+NYF.US,D,20151218,000000,49.6556,49.6556,49.536,49.6456,18054.498695544,0
+NYF.US,D,20151221,000000,49.6864,49.7024,49.6206,49.6206,9019.2215582231,0
+NYF.US,D,20151222,000000,49.508,49.6156,49.508,49.541,20214.9775579,0
+NYF.US,D,20151223,000000,49.5928,49.6156,49.5828,49.6156,29106.757957034,0
+NYF.US,D,20151224,000000,49.6066,49.6256,49.5748,49.6156,9525.9757734993,0
+NYF.US,D,20151228,000000,49.6066,49.6356,49.5698,49.6156,7674.5668087773,0
+NYF.US,D,20151229,000000,49.6406,49.6684,49.5648,49.5648,7611.3479660795,0
+NYF.US,D,20151230,000000,49.5698,49.6605,49.5648,49.6306,6760.4022738929,0
+NYF.US,D,20151231,000000,49.7024,49.7173,49.5828,49.7173,22283.136840443,0
+NYF.US,D,20160104,000000,49.6724,49.802,49.6724,49.7552,50014.132363529,0
+NYF.US,D,20160105,000000,49.788,49.8399,49.7462,49.816,18903.437440344,0
+NYF.US,D,20160106,000000,49.9664,50.0471,49.9664,49.9764,31746.897244938,0
+NYF.US,D,20160107,000000,50.0651,50.0651,49.9854,49.9854,12471.171064263,0
+NYF.US,D,20160108,000000,50.0601,50.0701,50.0083,50.0432,5342.4939448131,0
+NYF.US,D,20160111,000000,50.0312,50.0751,50.0083,50.0083,8135.1612341472,0
+NYF.US,D,20160112,000000,50.1139,50.1139,50.0123,50.084,17613.973744046,0
+NYF.US,D,20160113,000000,50.1,50.1049,49.9894,50.084,21979.084311277,0
+NYF.US,D,20160114,000000,50.1408,50.1408,49.9804,50.0601,27184.102360065,0
+NYF.US,D,20160115,000000,50.1339,50.1797,50.0352,50.1797,72246.092045597,0
+NYF.US,D,20160119,000000,50.1139,50.1458,50.0083,50.1089,18684.680175135,0
+NYF.US,D,20160120,000000,50.1707,50.1847,50.1289,50.1289,8761.3288189637,0
+NYF.US,D,20160121,000000,50.1289,50.1847,50.1289,50.1847,11467.697370647,0
+NYF.US,D,20160122,000000,50.1897,50.1897,50.0751,50.084,7141.722277467,0
+NYF.US,D,20160125,000000,50.1369,50.1508,50.079,50.1508,8954.9992418317,0
+NYF.US,D,20160126,000000,50.1558,50.1558,50.0701,50.0701,28125.360684677,0
+NYF.US,D,20160127,000000,50.1757,50.1757,50.084,50.1189,10483.289677209,0
+NYF.US,D,20160128,000000,50.1657,50.1657,50.0352,50.1339,16864.378894915,0
+NYF.US,D,20160129,000000,50.093,50.2485,50.093,50.1797,6482.4400607611,0
+NYF.US,D,20160201,000000,50.2435,50.2733,50.1189,50.2385,14816.289086245,0
+NYF.US,D,20160202,000000,50.2733,50.2923,50.2235,50.2923,15752.530042389,0
+NYF.US,D,20160203,000000,50.3531,50.3631,50.2385,50.2923,10543.498098826,0
+NYF.US,D,20160204,000000,50.2185,50.3909,50.2185,50.3023,8425.1651316023,0
+NYF.US,D,20160205,000000,50.4199,50.4199,50.2923,50.3859,7341.4135424967,0
+NYF.US,D,20160208,000000,50.4637,50.4637,50.4099,50.4099,10230.414306417,0
+NYF.US,D,20160209,000000,50.5494,50.5494,50.4049,50.4557,13063.220543497,0
+NYF.US,D,20160210,000000,50.5065,50.5165,50.3819,50.5115,121109.24008255,0
+NYF.US,D,20160211,000000,50.6441,50.663,50.5544,50.5813,19117.177337084,0
+NYF.US,D,20160212,000000,50.5813,50.5813,50.4597,50.5494,56317.954106826,0
+NYF.US,D,20160216,000000,50.5165,50.5165,50.3999,50.4239,21579.701781219,0
+NYF.US,D,20160217,000000,50.5015,50.5015,50.3431,50.3531,7459.8234383434,0
+NYF.US,D,20160218,000000,50.3481,51.0995,50.3212,50.3859,21341.878515831,0
+NYF.US,D,20160219,000000,50.3721,50.4837,50.2973,50.3212,29410.810486199,0
+NYF.US,D,20160222,000000,50.2823,50.4467,50.2136,50.3401,23167.197164519,0
+NYF.US,D,20160223,000000,50.3949,50.4427,50.3301,50.3671,18721.808701799,0
+NYF.US,D,20160224,000000,50.3949,50.3999,50.2923,50.2923,35113.55148702,0
+NYF.US,D,20160225,000000,50.3671,50.3721,50.3212,50.3212,3689.772771427,0
+NYF.US,D,20160226,000000,50.2923,50.3073,50.2136,50.2684,20087.536398811,0
+NYF.US,D,20160229,000000,50.2136,50.3023,50.1508,50.1657,7644.4625979688,0
+NYF.US,D,20160301,000000,50.3023,50.3023,50.089,50.093,65331.154822888,0
+NYF.US,D,20160302,000000,50.0651,50.1049,49.9096,49.9246,21192.360935482,0
+NYF.US,D,20160303,000000,50.0701,50.079,49.9346,49.9485,23839.524539242,0
+NYF.US,D,20160304,000000,49.9854,50.0352,49.8967,49.9346,19284.757443918,0
+NYF.US,D,20160307,000000,49.9854,49.9854,49.816,49.8399,24911.234444025,0
+NYF.US,D,20160308,000000,49.8917,50.0511,49.8867,49.9575,13901.121077666,0
+NYF.US,D,20160309,000000,49.8488,50.0173,49.8488,49.9535,14816.289086245,0
+NYF.US,D,20160310,000000,50.0272,50.0432,49.8728,49.8728,15623.081935912,0
+NYF.US,D,20160311,000000,49.8867,50.0083,49.8578,49.8678,33055.426941414,0
+NYF.US,D,20160314,000000,49.9246,50.0471,49.9196,49.9804,16596.451418719,0
+NYF.US,D,20160315,000000,50.0173,50.1049,49.9196,50.0173,19198.458706266,0
+NYF.US,D,20160316,000000,50.0083,50.097,50.0083,50.097,7469.8581752796,0
+NYF.US,D,20160317,000000,50.0701,50.2435,49.9535,50.1508,15511.696355921,0
+NYF.US,D,20160318,000000,50.0312,50.1897,50.0272,50.1847,7597.2993343688,0
+NYF.US,D,20160321,000000,50.0751,50.1707,50.0432,50.1089,18633.50301676,0
+NYF.US,D,20160322,000000,50.2923,50.2923,50.089,50.1189,7423.6983853732,0
+NYF.US,D,20160323,000000,50.2136,50.2335,50.0511,50.0511,26598.073722993,0
+NYF.US,D,20160324,000000,50.1189,50.2285,50.089,50.089,8029.7964963174,0
+NYF.US,D,20160328,000000,50.2036,50.2285,50.1339,50.2285,25313.627395164,0
+NYF.US,D,20160329,000000,50.2545,50.3123,50.2435,50.3073,6737.3223789397,0
+NYF.US,D,20160330,000000,50.2644,50.3123,50.2036,50.2973,131047.64354413,0
+NYF.US,D,20160331,000000,50.3212,50.377,50.2973,50.3351,32164.342301482,0
+NYF.US,D,20160401,000000,50.3909,50.3909,50.3212,50.3212,2883.9833954532,0
+NYF.US,D,20160404,000000,50.3401,50.4099,50.3251,50.3251,30995.29544842,0
+NYF.US,D,20160405,000000,50.4049,50.4737,50.4049,50.4289,61259.058574193,0
+NYF.US,D,20160406,000000,50.5345,50.5345,50.4687,50.4787,8736.2419766233,0
+NYF.US,D,20160407,000000,50.5813,50.6441,50.5215,50.6161,11936.319585566,0
+NYF.US,D,20160408,000000,50.667,50.667,50.5773,50.5993,21232.499883226,0
+NYF.US,D,20160411,000000,50.6112,50.6112,50.5494,50.5643,18757.933754769,0
+NYF.US,D,20160412,000000,50.6161,50.6491,50.5165,50.5643,7770.9002833644,0
+NYF.US,D,20160413,000000,50.5115,50.5863,50.5115,50.5693,24579.084651437,0
+NYF.US,D,20160414,000000,50.6541,50.663,50.5494,50.5773,20673.565035882,0
+NYF.US,D,20160415,000000,50.6042,50.6541,50.5813,50.6351,16826.246894558,0
+NYF.US,D,20160418,000000,50.5494,50.667,50.5494,50.6491,14146.972132603,0
+NYF.US,D,20160419,000000,50.667,50.6989,50.6211,50.672,11870.090321787,0
+NYF.US,D,20160420,000000,50.7139,50.7139,50.6491,50.672,18755.926807382,0
+NYF.US,D,20160421,000000,50.6491,50.672,50.5693,50.5773,33647.476420648,0
+NYF.US,D,20160422,000000,50.5395,50.6491,50.5395,50.5733,12434.0425376,0
+NYF.US,D,20160425,000000,50.6351,50.6351,50.5494,50.5693,12608.646960289,0
+NYF.US,D,20160426,000000,50.6042,50.6082,50.5395,50.5863,10413.046518656,0
+NYF.US,D,20160427,000000,50.5773,50.6769,50.5544,50.667,62038.757634133,0
+NYF.US,D,20160428,000000,50.6819,50.7357,50.6541,50.7328,7896.3344950665,0
+NYF.US,D,20160429,000000,50.5395,50.7487,50.5395,50.7487,19047.937652224,0
+NYF.US,D,20160502,000000,50.7537,50.7836,50.7238,50.7736,26836.900462074,0
+NYF.US,D,20160503,000000,50.8424,50.8902,50.8235,50.8474,25688.926556577,0
+NYF.US,D,20160504,000000,50.8274,50.9371,50.8185,50.9371,8115.0917602748,0
+NYF.US,D,20160505,000000,50.8673,50.941,50.8623,50.9371,27281.439308346,0
+NYF.US,D,20160506,000000,50.946,50.959,50.8623,50.9092,9329.2949295505,0
+NYF.US,D,20160509,000000,50.946,50.968,50.9002,50.963,13398.380757164,0
+NYF.US,D,20160510,000000,50.9769,50.9819,50.9271,50.963,18500.041015509,0
+NYF.US,D,20160511,000000,50.9321,51.0298,50.9321,50.9769,47066.930125378,0
+NYF.US,D,20160512,000000,50.9968,51.0248,50.9968,51.0168,20369.512506716,0
+NYF.US,D,20160513,000000,50.9869,51.1334,50.9869,51.1334,26103.36119204,0
+NYF.US,D,20160516,000000,51.1144,51.1144,50.968,50.9869,98469.870080871,0
+NYF.US,D,20160517,000000,51.0896,51.0896,51.0397,51.0636,12043.691270782,0
+NYF.US,D,20160518,000000,51.1244,51.1244,50.9131,50.9181,11932.305690791,0
+NYF.US,D,20160519,000000,51.0018,51.0018,50.9131,50.9181,28276.885212413,0
+NYF.US,D,20160520,000000,50.959,51.0118,50.9092,50.963,10693.015679175,0
+NYF.US,D,20160523,000000,50.9819,50.9819,50.9131,50.9371,10576.612730716,0
+NYF.US,D,20160524,000000,50.954,50.954,50.8235,50.9131,26635.202249657,0
+NYF.US,D,20160525,000000,50.9092,50.9092,50.8235,50.8773,11561.020424153,0
+NYF.US,D,20160526,000000,50.9052,51.0068,50.8424,51.0068,33354.462102111,0
+NYF.US,D,20160527,000000,50.9271,50.95,50.8723,50.9092,9019.2215582231,0
+NYF.US,D,20160531,000000,50.9092,50.9092,50.7736,50.8813,62146.12931935,0
+NYF.US,D,20160601,000000,50.968,50.968,50.8902,50.95,9982.5563040947,0
+NYF.US,D,20160602,000000,50.8623,51.0496,50.8623,50.9271,27798.228260558,0
+NYF.US,D,20160603,000000,51.0347,51.0736,50.972,51.0686,30390.200811169,0
+NYF.US,D,20160606,000000,51.0496,51.0496,50.9181,50.9919,27739.023312635,0
+NYF.US,D,20160607,000000,51.0776,51.0776,51.0298,51.0546,11083.366945992,0
+NYF.US,D,20160608,000000,50.9819,51.0995,50.9819,51.0995,11538.944002893,0
+NYF.US,D,20160609,000000,51.1244,51.2022,51.0995,51.1972,14589.504031487,0
+NYF.US,D,20160610,000000,51.2022,51.2958,51.1822,51.269,12500.271801378,0
+NYF.US,D,20160613,000000,51.3198,51.3198,51.26,51.3098,21204.402619806,0
+NYF.US,D,20160614,000000,51.3626,51.3666,51.2868,51.3536,17178.466161017,0
+NYF.US,D,20160615,000000,51.3336,51.3756,51.3336,51.3586,10760.248416647,0
+NYF.US,D,20160616,000000,51.4194,51.4433,51.3885,51.4433,12903.668226211,0
+NYF.US,D,20160617,000000,51.4433,51.4722,51.3336,51.4622,44638.523786827,0
+NYF.US,D,20160620,000000,51.4104,51.4104,51.3486,51.3954,21725.205466792,0
+NYF.US,D,20160621,000000,51.4154,51.4154,51.3386,51.3706,20029.334924581,0
+NYF.US,D,20160622,000000,51.3954,51.3954,51.2818,51.3924,6923.9684859523,0
+NYF.US,D,20160623,000000,51.3098,51.3098,51.252,51.269,9730.684406997,0
+NYF.US,D,20160624,000000,51.7044,51.7044,51.5669,51.6436,18861.291545211,0
+NYF.US,D,20160627,000000,51.7512,51.8329,51.7383,51.7383,12512.313485701,0
+NYF.US,D,20160628,000000,51.7871,51.81,51.7383,51.81,7681.5911246326,0
+NYF.US,D,20160629,000000,51.7871,51.7871,51.5998,51.5998,7524.0457547348,0
+NYF.US,D,20160630,000000,51.7463,51.7682,51.6725,51.7303,4070.0893013076,0
+NYF.US,D,20160701,000000,51.7921,51.7961,51.7722,51.7961,1814.2804380582,0
+NYF.US,D,20160705,000000,51.8788,51.9107,51.8329,51.8977,20232.036610691,0
+NYF.US,D,20160706,000000,51.9286,51.9286,51.8519,51.8519,9165.7287174911,0
+NYF.US,D,20160707,000000,51.8877,51.9237,51.8649,51.8649,11561.020424153,0
+NYF.US,D,20160708,000000,51.8379,51.8828,51.8379,51.8828,8882.7491358913,0
+NYF.US,D,20160711,000000,51.8788,51.8877,51.7771,51.7771,21536.552412392,0
+NYF.US,D,20160712,000000,51.8329,51.8329,51.7722,51.7871,28949.212587136,0
+NYF.US,D,20160713,000000,51.7682,51.7722,51.7512,51.7642,9159.7078753294,0
+NYF.US,D,20160714,000000,51.6904,51.7044,51.6237,51.6436,22010.19199578,0
+NYF.US,D,20160715,000000,51.6436,51.6436,51.549,51.549,6836.6662746077,0
+NYF.US,D,20160718,000000,51.6286,51.6286,51.5519,51.5948,14780.164033274,0
+NYF.US,D,20160719,000000,51.5669,51.5748,51.516,51.5748,10064.841146971,0
+NYF.US,D,20160720,000000,51.5798,51.5798,51.516,51.516,10449.171571626,0
+NYF.US,D,20160721,000000,51.511,51.5669,51.4572,51.5061,17933.078378617,0
+NYF.US,D,20160722,000000,51.5061,51.5061,51.4344,51.4572,8034.8138647855,0
+NYF.US,D,20160725,000000,51.5519,51.5519,51.4812,51.5011,20353.456927619,0
+NYF.US,D,20160726,000000,51.511,51.5669,51.4961,51.5061,15149.442352525,0
+NYF.US,D,20160727,000000,51.5061,51.5798,51.5061,51.5798,18932.538177458,0
+NYF.US,D,20160728,000000,51.6286,51.6725,51.5948,51.5948,5043.4587841154,0
+NYF.US,D,20160729,000000,51.6436,51.6765,51.5619,51.6725,11281.051263634,0
+NYF.US,D,20160801,000000,51.6097,51.6147,51.549,51.5718,11897.184111514,0
+NYF.US,D,20160802,000000,51.5718,51.5998,51.516,51.521,17327.983741366,0
+NYF.US,D,20160803,000000,51.511,51.5798,51.511,51.5669,20442.76608635,0
+NYF.US,D,20160804,000000,51.6486,51.6526,51.526,51.526,10402.008308026,0
+NYF.US,D,20160805,000000,51.5798,51.5798,51.4622,51.4912,9735.7017754651,0
+NYF.US,D,20160808,000000,51.5519,51.5718,51.4722,51.534,23911.774645182,0
+NYF.US,D,20160809,000000,51.5519,51.5898,51.516,51.539,16630.569524302,0
+NYF.US,D,20160810,000000,51.5669,51.6336,51.5669,51.5998,21614.823360495,0
+NYF.US,D,20160811,000000,51.6436,51.6675,51.549,51.5718,8861.6761883253,0
+NYF.US,D,20160812,000000,51.6576,51.7124,51.6097,51.6765,18297.339329399,0
+NYF.US,D,20160815,000000,51.6725,51.6815,51.549,51.6147,24132.538857778,0
+NYF.US,D,20160816,000000,51.6097,51.6994,51.6097,51.6286,24909.227496637,0
+NYF.US,D,20160817,000000,51.7084,51.7562,51.6815,51.7383,39611.120581809,0
+NYF.US,D,20160818,000000,51.7821,51.8011,51.6855,51.7423,8056.8902860451,0
+NYF.US,D,20160819,000000,51.7512,51.7642,51.7084,51.7213,13226.786755556,0
+NYF.US,D,20160822,000000,51.7174,51.828,51.7174,51.819,18189.967644182,0
+NYF.US,D,20160823,000000,51.8051,51.81,51.7562,51.7871,21457.277990597,0
+NYF.US,D,20160824,000000,51.819,51.819,51.7044,51.7463,22269.088208732,0
+NYF.US,D,20160825,000000,51.7562,51.7562,51.6954,51.7303,11602.162845591,0
+NYF.US,D,20160826,000000,51.7343,51.7682,51.7174,51.7303,18303.360171561,0
+NYF.US,D,20160829,000000,51.7174,51.823,51.6904,51.823,10547.511993601,0
+NYF.US,D,20160830,000000,51.7383,51.7821,51.7383,51.7602,12005.559270425,0
+NYF.US,D,20160831,000000,51.7124,51.7871,51.7124,51.7682,22999.617057685,0
+NYF.US,D,20160901,000000,51.7423,51.7642,51.7044,51.7562,13199.692965829,0
+NYF.US,D,20160902,000000,51.7084,51.7463,51.6904,51.7044,14941.723297946,0
+NYF.US,D,20160906,000000,51.6954,51.7562,51.6815,51.7562,21398.073042674,0
+NYF.US,D,20160907,000000,51.7463,51.7463,51.7084,51.7303,23597.68737908,0
+NYF.US,D,20160908,000000,51.7044,51.7044,51.6436,51.6576,13222.772860782,0
+NYF.US,D,20160909,000000,51.6436,51.6815,51.511,51.521,67778.627161618,0
+NYF.US,D,20160912,000000,51.5948,51.6197,51.4622,51.4912,32584.797779107,0
+NYF.US,D,20160913,000000,51.549,51.549,51.3835,51.4244,32401.162093176,0
+NYF.US,D,20160914,000000,51.4104,51.4433,51.4104,51.4344,20538.096087244,0
+NYF.US,D,20160915,000000,51.4194,51.4344,51.3486,51.3954,25466.155396594,0
+NYF.US,D,20160916,000000,51.3666,51.3954,51.3536,51.3626,9122.5793486656,0
+NYF.US,D,20160919,000000,51.3536,51.4154,51.3536,51.3666,28814.747112192,0
+NYF.US,D,20160920,000000,51.3954,51.4004,51.3706,51.3885,23280.589691898,0
+NYF.US,D,20160921,000000,51.3486,51.3666,51.3198,51.3666,15309.998143504,0
+NYF.US,D,20160922,000000,51.4154,51.4812,51.4054,51.4154,39363.262579486,0
+NYF.US,D,20160923,000000,51.3586,51.4572,51.3436,51.4393,8257.5850247683,0
+NYF.US,D,20160926,000000,51.4294,51.4722,51.3924,51.4393,14012.506657658,0
+NYF.US,D,20160927,000000,51.4522,51.4912,51.4522,51.4912,5409.7266822853,0
+NYF.US,D,20160928,000000,51.4772,51.5061,51.4522,51.4961,7487.9207017647,0
+NYF.US,D,20160929,000000,51.4473,51.4961,51.4473,51.4912,44707.763471686,0
+NYF.US,D,20160930,000000,51.4772,51.4912,51.4194,51.4433,10998.071682034,0
+NYF.US,D,20161003,000000,51.4722,51.4722,51.4393,51.4433,21065.923250086,0
+NYF.US,D,20161004,000000,51.4104,51.4244,51.3386,51.3885,31900.428720061,0
+NYF.US,D,20161005,000000,51.3796,51.3796,51.264,51.269,20204.942820963,0
+NYF.US,D,20161006,000000,51.1772,51.264,51.1732,51.1922,29322.504801162,0
+NYF.US,D,20161007,000000,51.1732,51.1972,51.1414,51.1922,7766.88638859,0
+NYF.US,D,20161010,000000,51.1543,51.1583,51.0806,51.1454,13699.422865249,0
+NYF.US,D,20161011,000000,51.1543,51.1543,51.1045,51.1284,21809.497257056,0
+NYF.US,D,20161012,000000,51.0168,51.0397,51.0018,51.0298,6940.0240650502,0
+NYF.US,D,20161013,000000,51.0496,51.0806,50.972,51.0168,11000.078629421,0
+NYF.US,D,20161014,000000,51.0248,51.0248,50.9271,50.9371,4663.1422542348,0
+NYF.US,D,20161017,000000,50.95,50.954,50.9221,50.9221,7377.5385954669,0
+NYF.US,D,20161018,000000,50.8813,50.963,50.8723,50.9221,12780.240961897,0
+NYF.US,D,20161019,000000,50.8952,50.946,50.8902,50.8902,4835.7397295368,0
+NYF.US,D,20161020,000000,50.972,51.0168,50.9221,51.0068,20643.460825074,0
+NYF.US,D,20161021,000000,51.0298,51.0546,50.963,51.0018,14197.145817283,0
+NYF.US,D,20161024,000000,51.0397,51.0397,50.9371,51.0068,5183.9451012217,0
+NYF.US,D,20161025,000000,50.9819,50.9869,50.8015,50.941,49029.724670091,0
+NYF.US,D,20161026,000000,50.9271,50.9919,50.9052,50.9769,11824.934005574,0
+NYF.US,D,20161027,000000,50.9131,50.972,50.8135,50.8773,15605.019409427,0
+NYF.US,D,20161028,000000,50.8862,50.8902,50.8723,50.8723,1931.6868602113,0
+NYF.US,D,20161031,000000,50.8524,50.954,50.8524,50.8573,22395.525894128,0
+NYF.US,D,20161101,000000,50.9221,50.941,50.7965,50.8474,35207.87801422,0
+NYF.US,D,20161102,000000,50.8952,50.9919,50.8952,50.959,3374.6820316315,0
+NYF.US,D,20161103,000000,50.968,51.0347,50.959,51.0298,9680.5107223162,0
+NYF.US,D,20161104,000000,51.0018,51.0945,50.9869,51.0896,5749.9042644213,0
+NYF.US,D,20161107,000000,51.0118,51.0118,50.9092,50.9092,22718.644423472,0
+NYF.US,D,20161108,000000,51.0248,51.0736,50.972,50.9968,10342.803360103,0
+NYF.US,D,20161109,000000,50.7786,50.7836,50.5265,50.5903,24150.601384263,0
+NYF.US,D,20161110,000000,50.5903,50.5993,50.3123,50.4289,44267.238520189,0
+NYF.US,D,20161111,000000,50.2733,50.4239,50.2136,50.3531,30807.645867714,0
+NYF.US,D,20161114,000000,50.079,50.1049,49.508,49.7322,65480.672403237,0
+NYF.US,D,20161115,000000,49.4014,49.8538,49.4014,49.7074,66201.166515253,0
+NYF.US,D,20161116,000000,49.7272,49.7272,49.5778,49.5928,27545.352889767,0
+NYF.US,D,20161117,000000,49.6356,49.6356,49.3924,49.4722,39072.255208337,0
+NYF.US,D,20161118,000000,49.518,49.6017,49.4542,49.4572,31372.601557219,0
+NYF.US,D,20161121,000000,49.6724,49.6724,49.4572,49.5648,13992.437183786,0
+NYF.US,D,20161122,000000,49.4622,49.527,49.3834,49.495,15537.786671955,0
+NYF.US,D,20161123,000000,49.3097,49.3924,49.1822,49.223,26379.316457785,0
+NYF.US,D,20161125,000000,49.223,49.2798,49.1533,49.2559,21194.36788287,0
+NYF.US,D,20161128,000000,49.2459,49.3097,49.1313,49.1582,50485.764999529,0
+NYF.US,D,20161129,000000,48.9201,49.6556,48.7307,49.1214,37717.565721955,0
+NYF.US,D,20161130,000000,48.9839,49.0257,48.8393,48.9321,22275.109050895,0
+NYF.US,D,20161201,000000,48.9789,48.9789,48.6201,48.7587,49896.725941376,0
+NYF.US,D,20161202,000000,48.7177,48.8643,48.6689,48.8493,67215.678419499,0
+NYF.US,D,20161205,000000,48.8353,48.9281,48.7307,48.7497,30982.250290403,0
+NYF.US,D,20161206,000000,48.9739,49.1443,48.9231,49.0207,64189.201759552,0
+NYF.US,D,20161207,000000,49.233,49.5778,49.2041,49.5778,86909.853130412,0
+NYF.US,D,20161208,000000,49.3466,49.508,49.2459,49.4772,58120.192860561,0
+NYF.US,D,20161209,000000,49.4233,49.4572,49.3346,49.4572,21658.976203014,0
+NYF.US,D,20161212,000000,49.3974,49.4273,49.1871,49.1871,41605.022811025,0
+NYF.US,D,20161213,000000,49.223,49.3784,49.1582,49.2659,36705.060765097,0
+NYF.US,D,20161214,000000,49.2998,49.4273,49.1822,49.1822,31602.397033057,0
+NYF.US,D,20161215,000000,49.2998,49.2998,49.0207,49.1124,41491.630283646,0
+NYF.US,D,20161216,000000,49.0646,49.2509,48.9739,48.9739,54217.683666087,0
+NYF.US,D,20161219,000000,49.0646,49.3296,49.0646,49.3296,56607.958004281,0
+NYF.US,D,20161220,000000,49.1214,49.2848,49.0795,49.2609,36016.677811275,0
+NYF.US,D,20161221,000000,49.1822,49.2698,49.1263,49.1632,50116.486680278,0
+NYF.US,D,20161222,000000,49.233,49.2998,49.1533,49.2748,153946.91323245,0
+NYF.US,D,20161223,000000,49.2898,49.3296,49.2559,49.3296,74418.612592277,0
+NYF.US,D,20161227,000000,49.3645,49.3695,49.2659,49.3436,190424.18546909,0
+NYF.US,D,20161228,000000,49.3346,49.4412,49.3346,49.4104,57804.098647072,0
+NYF.US,D,20161229,000000,49.4144,49.5778,49.4144,49.5778,42116.794394769,0
+NYF.US,D,20161230,000000,49.4851,49.6256,49.4273,49.513,144337.64914238,0
+NYF.US,D,20170103,000000,49.4492,49.5928,49.4492,49.5928,24442.612229106,0
+NYF.US,D,20170104,000000,49.527,49.6556,49.518,49.6556,13887.072445955,0
+NYF.US,D,20170105,000000,49.6994,49.788,49.6605,49.788,13154.536649615,0
+NYF.US,D,20170106,000000,49.7272,49.7462,49.6764,49.7173,23123.044322,0
+NYF.US,D,20170109,000000,49.8309,49.8309,49.7222,49.7502,21114.08998738,0
+NYF.US,D,20170110,000000,49.7123,49.8359,49.7123,49.8359,26377.309510397,0
+NYF.US,D,20170111,000000,49.8538,50.0043,49.8538,49.9943,32302.821671202,0
+NYF.US,D,20170112,000000,50.0222,50.1,50.0222,50.0551,10443.150729465,0
+NYF.US,D,20170113,000000,50.0173,50.1657,50.0173,50.1139,81095.7265496,0
+NYF.US,D,20170117,000000,50.1757,50.2644,50.1757,50.2235,48470.789822747,0
+NYF.US,D,20170118,000000,50.1369,50.1369,50.0312,50.0751,59230.034765701,0
+NYF.US,D,20170119,000000,50.0123,50.0123,49.8448,49.8448,18873.333229535,0
+NYF.US,D,20170120,000000,49.8309,49.8309,49.7074,49.788,13795.756339837,0
+NYF.US,D,20170123,000000,49.807,49.9146,49.802,49.8967,15414.35940764,0
+NYF.US,D,20170124,000000,49.8259,49.8309,49.7372,49.807,10144.115568767,0
+NYF.US,D,20170125,000000,49.7691,49.807,49.7272,49.7502,11132.537156979,0
+NYF.US,D,20170126,000000,49.7502,49.7502,49.6684,49.6684,15662.217409963,0
+NYF.US,D,20170127,000000,49.798,49.798,49.7552,49.7691,24003.090751301,0
+NYF.US,D,20170130,000000,49.7642,49.8309,49.7552,49.802,23069.860216238,0
+NYF.US,D,20170131,000000,49.8309,49.9016,49.8259,49.8967,32878.815571337,0
+NYF.US,D,20170201,000000,49.8359,49.9046,49.7502,49.8488,59072.489395803,0
+NYF.US,D,20170202,000000,49.9016,50.0432,49.8359,49.9046,54965.271567831,0
+NYF.US,D,20170203,000000,49.9385,50.0043,49.9246,49.9435,37637.287826466,0
+NYF.US,D,20170206,000000,50.0382,50.097,49.9485,50.0751,33109.61452087,0
+NYF.US,D,20170207,000000,49.9664,50.093,49.9664,50.084,9902.2784086054,0
+NYF.US,D,20170208,000000,50.1369,50.2185,50.1289,50.2185,37142.575295513,0
+NYF.US,D,20170209,000000,50.0701,50.1986,50.0432,50.1657,30726.36449853,0
+NYF.US,D,20170210,000000,50.0551,50.1049,50.0123,50.1049,10251.487253984,0
+NYF.US,D,20170213,000000,50.0083,50.0701,50.0083,50.0701,11012.120313745,0
+NYF.US,D,20170214,000000,50.0651,50.0651,49.9535,49.9664,26070.246560151,0
+NYF.US,D,20170215,000000,49.9624,49.9624,49.8678,49.9246,17961.175642037,0
+NYF.US,D,20170216,000000,49.9046,49.9894,49.9046,49.9624,12844.463278288,0
+NYF.US,D,20170217,000000,49.9854,50.0312,49.9296,50.0043,13558.936548143,0
+NYF.US,D,20170221,000000,49.9664,50.0511,49.9624,50.0511,38296.570043172,0
+NYF.US,D,20170222,000000,50.0601,50.0701,49.9764,50.0123,17512.622900991,0
+NYF.US,D,20170223,000000,50.093,50.093,50.0083,50.0471,16760.017630779,0
+NYF.US,D,20170224,000000,50.1369,50.2823,50.1369,50.2773,32111.158195721,0
+NYF.US,D,20170227,000000,50.2684,50.2684,50.2285,50.2435,32149.290196079,0
+NYF.US,D,20170228,000000,50.1408,50.2644,50.1189,50.1757,13723.506233896,0
+NYF.US,D,20170301,000000,50.1139,50.1607,50.0551,50.0701,30067.082281824,0
+NYF.US,D,20170302,000000,50.0222,50.084,50.0222,50.0551,12551.448959753,0
+NYF.US,D,20170303,000000,50.0601,50.0751,50.0043,50.0222,19449.32712967,0
+NYF.US,D,20170306,000000,49.9764,50.0352,49.9485,50.0272,37042.227926151,0
+NYF.US,D,20170307,000000,50.0083,50.0471,49.9854,49.9943,51693.947326643,0
+NYF.US,D,20170308,000000,49.9296,49.9624,49.8817,49.9575,34749.290536238,0
+NYF.US,D,20170309,000000,49.8867,49.9016,49.816,49.816,14750.059822465,0
+NYF.US,D,20170310,000000,49.8867,49.8967,49.8399,49.8967,4063.0649854523,0
+NYF.US,D,20170313,000000,49.816,49.8678,49.811,49.821,6829.6419587524,0
+NYF.US,D,20170314,000000,49.8359,49.8359,49.802,49.802,8661.9849232957,0
+NYF.US,D,20170315,000000,49.816,49.9535,49.816,49.9535,12009.5731652,0
+NYF.US,D,20170316,000000,49.9296,49.9764,49.8817,49.9296,18678.659332974,0
+NYF.US,D,20170317,000000,49.9535,49.9854,49.8867,49.9664,4414.280778218,0
+NYF.US,D,20170320,000000,49.9764,50.0651,49.9714,50.0651,13215.748544926,0
+NYF.US,D,20170321,000000,50.0432,50.1369,49.9894,50.1369,15588.963830329,0
+NYF.US,D,20170322,000000,50.1139,50.2973,50.1139,50.1339,12166.115061404,0
+NYF.US,D,20170323,000000,50.1508,50.1797,50.1369,50.1369,4155.384565265,0
+NYF.US,D,20170324,000000,50.1607,50.2285,50.1607,50.2285,5153.8408904132,0
+NYF.US,D,20170327,000000,50.2684,50.3671,50.2545,50.3671,14427.944766815,0
+NYF.US,D,20170328,000000,50.2684,50.3999,50.2684,50.3401,28727.444900847,0
+NYF.US,D,20170329,000000,50.3999,50.4049,50.3073,50.3819,18791.048386658,0
+NYF.US,D,20170330,000000,50.2823,50.3351,50.2823,50.3172,11960.402954212,0
+NYF.US,D,20170331,000000,50.3301,50.3531,50.2485,50.3073,7232.0349098925,0
+NYF.US,D,20170403,000000,50.377,50.4149,50.3531,50.3721,5177.92425906,0
+NYF.US,D,20170404,000000,50.3999,50.4517,50.3949,50.3999,46753.846332969,0
+NYF.US,D,20170405,000000,50.4049,50.5065,50.3819,50.4387,8618.8355544702,0
+NYF.US,D,20170406,000000,50.4557,50.4557,50.3999,50.4339,8519.4916588022,0
+NYF.US,D,20170407,000000,50.4975,50.5813,50.4427,50.5643,13939.253078024,0
+NYF.US,D,20170410,000000,50.5445,50.5643,50.4877,50.4877,14566.424136534,0
+NYF.US,D,20170411,000000,50.5494,50.6769,50.5305,50.5863,22701.585370681,0
+NYF.US,D,20170412,000000,50.6401,50.7328,50.6401,50.667,17208.570371825,0
+NYF.US,D,20170413,000000,50.7687,50.7687,50.7437,50.7537,2847.858342483,0
+NYF.US,D,20170417,000000,50.7357,50.7965,50.7357,50.7687,13368.276546356,0
+NYF.US,D,20170418,000000,50.8095,50.8524,50.7487,50.8374,17041.993738685,0
+NYF.US,D,20170419,000000,50.8015,50.8952,50.7965,50.8474,12736.088119377,0
+NYF.US,D,20170420,000000,50.8274,50.8952,50.7288,50.8065,9588.1911425035,0
+NYF.US,D,20170421,000000,50.7687,50.8135,50.7188,50.7637,8734.2350292361,0
+NYF.US,D,20170424,000000,50.7039,50.7039,50.6112,50.667,7756.8516516538,0
+NYF.US,D,20170425,000000,50.6541,50.6769,50.5395,50.6211,24054.267909676,0
+NYF.US,D,20170426,000000,50.5993,50.6082,50.5693,50.5903,6558.704061476,0
+NYF.US,D,20170427,000000,50.5693,50.6261,50.5345,50.6042,3225.1644512827,0
+NYF.US,D,20170428,000000,50.5903,50.5993,50.5593,50.5813,10189.27188498,0
+NYF.US,D,20170501,000000,50.6042,50.6161,50.5733,50.5863,20950.523775321,0
+NYF.US,D,20170502,000000,50.5733,50.6112,50.5693,50.5943,13077.269175207,0
+NYF.US,D,20170503,000000,50.6401,50.6541,50.6401,50.6441,4094.1726699544,0
+NYF.US,D,20170504,000000,50.6301,50.6441,50.5863,50.6042,8354.9219730491,0
+NYF.US,D,20170505,000000,50.6491,50.6769,50.6082,50.6082,85466.857958992,0
+NYF.US,D,20170508,000000,50.5943,50.6819,50.5943,50.6441,13697.415917862,0
+NYF.US,D,20170509,000000,50.6301,50.6491,50.6042,50.6082,17720.34195557,0
+NYF.US,D,20170510,000000,50.672,50.7357,50.672,50.7238,6271.7105851017,0
+NYF.US,D,20170511,000000,50.7089,50.7397,50.7089,50.7357,6258.6654270847,0
+NYF.US,D,20170512,000000,50.7836,50.7836,50.7736,50.7836,4474.489199835,0
+NYF.US,D,20170515,000000,50.7736,50.8524,50.7736,50.8474,32838.676623592,0
+NYF.US,D,20170516,000000,50.8524,51.0586,50.8524,50.8952,48383.487611402,0
+NYF.US,D,20170517,000000,50.972,51.1144,50.972,51.1144,10649.866310349,0
+NYF.US,D,20170518,000000,51.1334,51.1454,51.0447,51.1334,24286.070332901,0
+NYF.US,D,20170519,000000,51.0546,51.0896,51.0546,51.0846,7413.6636484371,0
+NYF.US,D,20170522,000000,51.0896,51.1144,51.0806,51.1045,9999.6153568862,0
+NYF.US,D,20170523,000000,51.1334,51.2062,51.1334,51.1632,22918.335688502,0
+NYF.US,D,20170524,000000,51.1972,51.225,51.1504,51.225,4988.2677309665,0
+NYF.US,D,20170525,000000,51.257,51.2738,51.247,51.257,4908.9933091708,0
+NYF.US,D,20170526,000000,51.26,51.2818,51.238,51.247,12792.282646221,0
+NYF.US,D,20170530,000000,51.2738,51.3058,51.257,51.2868,17385.181741902,0
+NYF.US,D,20170531,000000,51.3336,51.4054,51.3148,51.3954,8971.0548209295,0
+NYF.US,D,20170601,000000,51.3536,51.3796,51.3436,51.3796,16558.319418362,0
+NYF.US,D,20170602,000000,51.4104,51.4812,51.4104,51.4572,9850.0977765374,0
+NYF.US,D,20170605,000000,51.4672,51.4772,51.4194,51.4194,14717.94866427,0
+NYF.US,D,20170606,000000,51.5669,51.5669,51.534,51.5619,23843.538434017,0
+NYF.US,D,20170607,000000,51.544,51.5569,51.5061,51.5061,6645.002799127,0
+NYF.US,D,20170608,000000,51.516,51.539,51.4722,51.5061,10812.429048716,0
+NYF.US,D,20170609,000000,51.4522,51.4572,51.4104,51.4104,5009.3406785325,0
+NYF.US,D,20170612,000000,51.4004,51.4473,51.3954,51.4294,24468.702545139,0
+NYF.US,D,20170613,000000,51.4054,51.4194,51.4004,51.4154,23801.392538884,0
+NYF.US,D,20170614,000000,51.526,51.526,51.4522,51.5061,8267.6197617045,0
+NYF.US,D,20170615,000000,51.5061,51.5061,51.4393,51.4812,12407.952221566,0
+NYF.US,D,20170616,000000,51.4812,51.511,51.4522,51.4722,5317.4071024726,0
+NYF.US,D,20170619,000000,51.4672,51.4722,51.4294,51.4393,33342.420417788,0
+NYF.US,D,20170620,000000,51.4772,51.516,51.4473,51.4862,15405.328144397,0
+NYF.US,D,20170621,000000,51.4622,51.4772,51.4572,51.4572,2140.4093884835,0
+NYF.US,D,20170622,000000,51.5011,51.511,51.4672,51.4912,18650.562069552,0
+NYF.US,D,20170623,000000,51.4522,51.5061,51.4522,51.4722,20580.241982376,0
+NYF.US,D,20170626,000000,51.5011,51.5519,51.5011,51.526,10089.927989312,0
+NYF.US,D,20170627,000000,51.4812,51.4912,51.4194,51.4194,19035.895967901,0
+NYF.US,D,20170628,000000,51.4294,51.4473,51.3885,51.3885,39313.088894805,0
+NYF.US,D,20170629,000000,51.2738,51.2738,51.2111,51.229,19996.220292692,0
+NYF.US,D,20170630,000000,51.247,51.247,51.2151,51.247,10346.817254878,0
+NYF.US,D,20170703,000000,51.26,51.26,51.229,51.229,5298.3411022939,0
+NYF.US,D,20170705,000000,51.2111,51.225,51.1632,51.225,19416.212497781,0
+NYF.US,D,20170706,000000,51.0945,51.2062,51.0945,51.2022,34474.338744188,0
+NYF.US,D,20170707,000000,51.1632,51.1732,51.1194,51.1732,7889.3101792112,0
+NYF.US,D,20170710,000000,51.1772,51.1822,51.1334,51.1822,25008.571392304,0
+NYF.US,D,20170711,000000,51.1583,51.1632,51.1045,51.1334,22837.05431932,0
+NYF.US,D,20170712,000000,51.1772,51.264,51.1772,51.264,22205.869366034,0
+NYF.US,D,20170713,000000,51.225,51.247,51.22,51.247,6636.9750095781,0
+NYF.US,D,20170714,000000,51.3198,51.3626,51.269,51.3626,19934.004923688,0
+NYF.US,D,20170717,000000,51.3835,51.3954,51.3058,51.3924,31930.53293087,0
+NYF.US,D,20170718,000000,51.4054,51.4433,51.3885,51.4004,20630.415667057,0
+NYF.US,D,20170719,000000,51.521,51.534,51.5011,51.534,25933.774137819,0
+NYF.US,D,20170720,000000,51.5619,51.5718,51.534,51.539,9294.173350274,0
+NYF.US,D,20170721,000000,51.521,51.5898,51.521,51.549,15398.303828542,0
+NYF.US,D,20170724,000000,51.5798,51.6147,51.5519,51.6147,21719.184624631,0
+NYF.US,D,20170725,000000,51.6237,51.6286,51.5061,51.5061,17854.807430514,0
+NYF.US,D,20170726,000000,51.5848,51.6486,51.526,51.6486,18537.169542173,0
+NYF.US,D,20170727,000000,51.6147,51.6197,51.549,51.549,19263.684496352,0
+NYF.US,D,20170728,000000,51.5898,51.5998,51.534,51.5998,13302.047282577,0
+NYF.US,D,20170731,000000,51.544,51.5998,51.5011,51.5669,21854.653573269,0
+NYF.US,D,20170801,000000,51.5718,51.5998,51.539,51.539,5348.5147869748,0
+NYF.US,D,20170802,000000,51.5898,51.6526,51.5898,51.6526,22006.178101005,0
+NYF.US,D,20170803,000000,51.6526,51.6576,51.6526,51.6576,9264.0691394655,0
+NYF.US,D,20170804,000000,51.6625,51.6994,51.6526,51.6994,15523.738040244,0
+NYF.US,D,20170807,000000,51.7124,51.7263,51.6954,51.7174,13727.520128671,0
+NYF.US,D,20170808,000000,51.6954,51.7084,51.6725,51.6725,18608.41617442,0
+NYF.US,D,20170809,000000,51.6855,51.7642,51.6725,51.7423,21038.829460359,0
+NYF.US,D,20170810,000000,51.7642,51.81,51.7602,51.7921,7758.858599041,0
+NYF.US,D,20170811,000000,51.7921,51.828,51.7383,51.828,10599.692625669,0
+NYF.US,D,20170814,000000,51.7871,51.81,51.7263,51.7602,18071.557748335,0
+NYF.US,D,20170815,000000,51.7303,51.7512,51.7044,51.7084,6528.5998506675,0
+NYF.US,D,20170816,000000,51.6576,51.7722,51.6576,51.7602,12903.668226211,0
+NYF.US,D,20170817,000000,51.7343,51.7871,51.7303,51.7871,3619.5296128739,0
+NYF.US,D,20170818,000000,51.7722,51.7821,51.7423,51.7771,23029.721268494,0
+NYF.US,D,20170821,000000,51.7771,51.8011,51.7682,51.7871,17951.140905101,0
+NYF.US,D,20170822,000000,51.7642,51.7771,51.7423,51.7602,15300.966880261,0
+NYF.US,D,20170823,000000,51.7562,51.8429,51.7463,51.8379,16418.836574949,0
+NYF.US,D,20170824,000000,51.7722,51.8329,51.7602,51.7602,3701.8144557504,0
+NYF.US,D,20170825,000000,51.8649,51.8788,51.8051,51.8379,3639.5990867462,0
+NYF.US,D,20170828,000000,51.8429,51.8609,51.7682,51.815,3566.3455071122,0
+NYF.US,D,20170829,000000,51.8828,51.9475,51.8479,51.8479,22188.810313243,0
+NYF.US,D,20170830,000000,51.9077,51.9336,51.9027,51.9237,12678.890118842,0
+NYF.US,D,20170831,000000,51.9237,51.9425,51.8927,51.9425,12272.483272927,0
+NYF.US,D,20170901,000000,51.9286,51.9286,51.8649,51.8788,7990.6610222664,0
+NYF.US,D,20170905,000000,51.9963,52.0153,51.9237,51.9475,25343.731605972,0
+NYF.US,D,20170906,000000,52.0233,52.0383,51.9197,51.9665,25671.867503785,0
+NYF.US,D,20170907,000000,52.0383,52.0681,52.0203,52.0631,5838.2099494595,0
+NYF.US,D,20170908,000000,52.0283,52.0821,52.0103,52.0821,17882.904693936,0
+NYF.US,D,20170911,000000,52.0333,52.0333,51.9237,51.9665,19316.868602113,0
+NYF.US,D,20170912,000000,51.9864,51.9914,51.9157,51.9914,12658.82064497,0
+NYF.US,D,20170913,000000,51.9077,51.9525,51.8877,51.8977,4295.8708823713,0
+NYF.US,D,20170914,000000,51.8649,51.9237,51.8649,51.9197,11260.981789761,0
+NYF.US,D,20170915,000000,51.8977,51.9027,51.8698,51.8927,4839.7536243113,0
+NYF.US,D,20170918,000000,51.8738,51.8788,51.8698,51.8738,8585.7209225809,0
+NYF.US,D,20170919,000000,51.8698,51.8738,51.8649,51.8738,7471.8651226668,0
+NYF.US,D,20170920,000000,51.8877,51.8877,51.7562,51.7921,9725.667038529,0
+NYF.US,D,20170921,000000,51.8609,51.8609,51.8051,51.8379,7917.4074426324,0
+NYF.US,D,20170922,000000,51.8788,51.8788,51.7821,51.8609,17703.282902778,0
+NYF.US,D,20170925,000000,51.7682,51.8927,51.7682,51.8828,16182.016783256,0
+NYF.US,D,20170926,000000,51.8977,51.9027,51.8051,51.8977,15739.484884372,0
+NYF.US,D,20170927,000000,51.8329,51.8379,51.7682,51.8051,12776.227067122,0
+NYF.US,D,20170928,000000,51.7343,51.7602,51.7303,51.7562,19676.112184428,0
+NYF.US,D,20170929,000000,51.7044,51.7512,51.6954,51.7423,8352.9150256619,0
+NYF.US,D,20171002,000000,51.7512,51.7512,51.6635,51.6635,6223.5438478081,0
+NYF.US,D,20171003,000000,51.7512,51.7682,51.7024,51.7602,13310.075072126,0
+NYF.US,D,20171004,000000,51.7871,51.7871,51.7104,51.7602,13992.437183786,0
+NYF.US,D,20171005,000000,51.7612,51.7751,51.7213,51.7751,11137.554525447,0
+NYF.US,D,20171006,000000,51.7213,51.7453,51.6755,51.7383,25222.311289046,0
+NYF.US,D,20171009,000000,51.7921,51.8011,51.7502,51.7722,8794.443450853,0
+NYF.US,D,20171010,000000,51.7771,51.7961,51.7771,51.7961,12461.136327327,0
+NYF.US,D,20171011,000000,51.7602,51.8479,51.7572,51.8479,19745.351869288,0
+NYF.US,D,20171012,000000,51.8609,51.8828,51.81,51.8828,13921.190551539,0
+NYF.US,D,20171013,000000,51.9027,51.9027,51.8589,51.9017,13253.880545284,0
+NYF.US,D,20171016,000000,51.8977,51.9565,51.8977,51.9525,8340.8733413385,0
+NYF.US,D,20171017,000000,51.9565,52.0433,51.9565,52.0433,20508.99535013,0
+NYF.US,D,20171018,000000,52.0871,52.0871,51.9825,52.0013,8932.9228205721,0
+NYF.US,D,20171019,000000,52.0871,52.105,52.0581,52.0681,6384.0996387867,0
+NYF.US,D,20171020,000000,51.8698,51.9715,51.8698,51.9525,18080.589011578,0
+NYF.US,D,20171023,000000,51.9197,51.9904,51.9037,51.9336,15445.467092141,0
+NYF.US,D,20171024,000000,51.8877,51.9237,51.8808,51.9237,11204.787262919,0
+NYF.US,D,20171025,000000,51.8698,51.8877,51.8609,51.8877,18831.187334403,0
+NYF.US,D,20171026,000000,51.8329,51.8698,51.7771,51.817,9227.9440864953,0
+NYF.US,D,20171027,000000,51.8329,51.8329,51.7423,51.823,23886.687802842,0
+NYF.US,D,20171030,000000,51.8359,51.8977,51.7871,51.8977,11421.53758074,0
+NYF.US,D,20171031,000000,51.7771,51.8519,51.7423,51.7841,39116.408050856,0
+NYF.US,D,20171101,000000,51.7771,51.8051,51.7512,51.7771,15551.835303665,0
+NYF.US,D,20171102,000000,51.7871,51.8329,51.7871,51.8329,8956.0027155253,0
+NYF.US,D,20171103,000000,51.823,51.8977,51.819,51.8967,21309.767357635,0
+NYF.US,D,20171106,000000,51.8977,51.9237,51.8609,51.9237,9814.9761972608,0
+NYF.US,D,20171107,000000,51.9815,52.0691,51.9405,52.0691,11560.01695046,0
+NYF.US,D,20171108,000000,52.0691,52.0881,52.0691,52.0691,20145.73787304,0
+NYF.US,D,20171109,000000,52.0691,52.0691,52.0213,52.0591,8020.7652330749,0
+NYF.US,D,20171110,000000,51.8877,51.8977,51.8329,51.8609,15127.365931266,0
+NYF.US,D,20171113,000000,51.8877,51.8877,51.8539,51.8609,33717.719579201,0
+NYF.US,D,20171114,000000,51.8329,51.8489,51.815,51.825,24855.039917181,0
+NYF.US,D,20171115,000000,51.8977,51.9077,51.824,51.9037,17546.741006574,0
+NYF.US,D,20171116,000000,51.815,51.8519,51.815,51.8419,5005.326783758,0
+NYF.US,D,20171117,000000,51.8051,51.815,51.7961,51.814,10108.993989491,0
+NYF.US,D,20171120,000000,51.8051,51.8051,51.7343,51.7961,15274.876564227,0
+NYF.US,D,20171121,000000,51.8429,51.8429,51.7682,51.7841,8362.949762598,0
+NYF.US,D,20171122,000000,51.7263,51.7303,51.6416,51.7104,30161.408809025,0
+NYF.US,D,20171124,000000,51.5968,51.6147,51.5918,51.5948,4189.502670848,0
+NYF.US,D,20171127,000000,51.5848,51.7283,51.51,51.5569,33809.035685319,0
+NYF.US,D,20171128,000000,51.4812,51.4812,51.3786,51.3786,11104.439893558,0
+NYF.US,D,20171129,000000,51.2858,51.3526,51.2778,51.3138,15552.838777358,0
+NYF.US,D,20171130,000000,51.3326,51.4612,51.3326,51.4423,11066.307893201,0
+NYF.US,D,20171201,000000,51.4334,51.6725,51.4334,51.6237,12270.47632554,0
+NYF.US,D,20171204,000000,51.5948,51.6127,51.5569,51.5669,20568.200298053,0
+NYF.US,D,20171205,000000,51.7094,51.808,51.6526,51.7522,21895.795994707,0
+NYF.US,D,20171206,000000,51.8887,52.0521,51.8887,52.0521,2350.1353904493,0
+NYF.US,D,20171207,000000,51.9825,52.0601,51.9825,52.0403,19815.595027841,0
+NYF.US,D,20171208,000000,51.9825,51.9825,51.7732,51.8439,12940.796752875,0
+NYF.US,D,20171211,000000,51.8708,51.8708,51.819,51.824,11692.475478016,0
+NYF.US,D,20171212,000000,51.7313,51.7313,51.6526,51.7054,33007.26020412,0
+NYF.US,D,20171213,000000,51.7353,51.9635,51.7353,51.9535,121162.42418831,0
+NYF.US,D,20171214,000000,51.9247,51.9914,51.9167,51.9725,13383.32865176,0
+NYF.US,D,20171215,000000,51.8708,51.9535,51.8708,51.9247,21671.017887337,0
+NYF.US,D,20171218,000000,51.9247,51.9346,51.8559,51.8559,17953.147852489,0
+NYF.US,D,20171219,000000,51.7353,51.7602,51.6924,51.7433,9346.353982342,0
+NYF.US,D,20171220,000000,51.6914,51.6914,51.5948,51.5948,25489.235291547,0
+NYF.US,D,20171221,000000,51.6526,51.6914,51.6326,51.6914,17726.362797731,0
+NYF.US,D,20171222,000000,51.6725,51.6725,51.6596,51.6725,37311.15887604,0
+NYF.US,D,20171226,000000,51.6815,51.7522,51.6635,51.7273,26956.313831614,0
+NYF.US,D,20171227,000000,51.825,51.9356,51.821,51.9356,16405.791416932,0
+NYF.US,D,20171228,000000,51.8449,51.9545,51.8449,51.9545,23739.17716988,0
+NYF.US,D,20171229,000000,51.9445,51.9934,51.8718,51.9934,29227.174800267,0
+NYF.US,D,20180102,000000,51.9356,51.9356,51.8649,51.8997,18933.541651152,0
+NYF.US,D,20180103,000000,51.9356,51.9545,51.9087,51.9356,23697.031274749,0
+NYF.US,D,20180104,000000,51.9545,51.9545,51.9087,51.9356,5219.0666804983,0
+NYF.US,D,20180105,000000,51.9545,51.9545,51.8718,51.9167,40944.737120625,0
+NYF.US,D,20180108,000000,51.9934,51.9934,51.9167,51.9356,33962.567160443,0
+NYF.US,D,20180109,000000,51.9167,51.9197,51.8529,51.8529,22322.272314495,0
+NYF.US,D,20180110,000000,51.7094,51.7811,51.7094,51.7771,18318.412276966,0
+NYF.US,D,20180111,000000,51.7522,51.7891,51.7273,51.7791,18340.488698225,0
+NYF.US,D,20180112,000000,51.6147,51.7293,51.6147,51.6725,25926.749821964,0
+NYF.US,D,20180116,000000,51.817,51.817,51.7004,51.7353,36416.060341335,0
+NYF.US,D,20180117,000000,51.7662,51.7911,51.7094,51.7094,7179.8542778245,0
+NYF.US,D,20180118,000000,51.7004,51.7891,51.7004,51.7602,26566.966038491,0
+NYF.US,D,20180119,000000,51.6725,51.7433,51.6725,51.7313,16057.586045247,0
+NYF.US,D,20180122,000000,51.7692,51.7692,51.7353,51.7602,18981.708388445,0
+NYF.US,D,20180123,000000,51.8349,51.8349,51.7433,51.7602,19341.955444454,0
+NYF.US,D,20180124,000000,51.7203,51.7273,51.6914,51.7004,9236.9753497378,0
+NYF.US,D,20180125,000000,51.7183,51.7602,51.6476,51.6924,50351.299524584,0
+NYF.US,D,20180126,000000,51.6336,51.6675,51.5948,51.6217,13824.857076952,0
+NYF.US,D,20180129,000000,51.51,51.5848,51.5001,51.533,63893.177019935,0
+NYF.US,D,20180130,000000,51.51,51.51,51.4413,51.4902,32678.120832615,0
+NYF.US,D,20180131,000000,51.52,51.52,51.3875,51.4334,20514.012718597,0
+NYF.US,D,20180201,000000,51.3776,51.4034,51.2938,51.3038,36909.769398593,0
+NYF.US,D,20180202,000000,51.1652,51.25,51.1474,51.2032,26778.698987844,0
+NYF.US,D,20180205,000000,51.223,51.3138,51.1394,51.2878,19770.438711627,0
+NYF.US,D,20180206,000000,51.2758,51.3616,51.2758,51.3416,30418.29807459,0
+NYF.US,D,20180207,000000,51.4234,51.4234,51.3228,51.3228,24568.046440807,0
+NYF.US,D,20180208,000000,51.3038,51.3068,51.1932,51.2758,15964.262991741,0
+NYF.US,D,20180209,000000,51.231,51.2758,51.223,51.223,27670.787101469,0
+NYF.US,D,20180212,000000,51.223,51.223,51.1553,51.1553,12936.782858101,0
+NYF.US,D,20180213,000000,51.231,51.241,51.1553,51.2092,19575.764815067,0
+NYF.US,D,20180214,000000,51.223,51.223,51.1074,51.1104,24542.959598467,0
+NYF.US,D,20180215,000000,51.1642,51.1742,51.1005,51.1513,13226.786755556,0
+NYF.US,D,20180216,000000,51.1104,51.2121,51.1104,51.1642,30001.85649174,0
+NYF.US,D,20180220,000000,51.0995,51.1553,51.0995,51.0995,17195.525213808,0
+NYF.US,D,20180221,000000,51.1563,51.2131,51.0906,51.0906,18841.222071339,0
+NYF.US,D,20180222,000000,51.1742,51.1742,51.0915,51.0915,95085.153312304,0
+NYF.US,D,20180223,000000,51.1832,51.1832,51.1274,51.1832,4483.5204630775,0
+NYF.US,D,20180226,000000,51.1394,51.2032,51.0906,51.1264,15704.363305095,0
+NYF.US,D,20180227,000000,51.1294,51.1622,51.0238,51.1553,22811.967476979,0
+NYF.US,D,20180228,000000,51.1394,51.1642,51.0856,51.1642,11701.50674126,0
+NYF.US,D,20180301,000000,51.1464,51.267,51.1294,51.267,45363.031793617,0
+NYF.US,D,20180302,000000,51.2758,51.2758,51.1394,51.225,6240.6029005996,0
+NYF.US,D,20180305,000000,51.2848,51.2848,51.1742,51.2131,15542.804040422,0
+NYF.US,D,20180306,000000,51.2938,51.2938,51.1642,51.1742,20144.734399347,0
+NYF.US,D,20180307,000000,51.3038,51.3128,51.1832,51.2042,13191.665176279,0
+NYF.US,D,20180308,000000,51.3038,51.3038,51.2131,51.2768,16215.131415145,0
+NYF.US,D,20180309,000000,51.0816,51.2022,51.0816,51.1104,18348.516487774,0
+NYF.US,D,20180312,000000,51.1005,51.1662,51.1005,51.1005,6166.345847272,0
+NYF.US,D,20180313,000000,51.0906,51.1464,51.0726,51.1005,23560.558852416,0
+NYF.US,D,20180314,000000,51.1005,51.222,51.1005,51.1932,14415.903082491,0
+NYF.US,D,20180315,000000,51.1782,51.241,51.1314,51.1662,12223.31306194,0
+NYF.US,D,20180316,000000,51.0726,51.1742,51.0726,51.0726,24580.088125131,0
+NYF.US,D,20180319,000000,51.0626,51.1593,51.0626,51.1294,11282.054737328,0
+NYF.US,D,20180320,000000,51.1005,51.1523,51.0756,51.0906,16855.347631673,0
+NYF.US,D,20180321,000000,51.1294,51.1533,51.0816,51.1294,8591.7417647426,0
+NYF.US,D,20180322,000000,51.2131,51.251,51.1702,51.1832,7161.7917513394,0
+NYF.US,D,20180323,000000,51.1204,51.259,51.1204,51.1464,30519.648917646,0
+NYF.US,D,20180326,000000,51.2032,51.2032,51.1394,51.1464,14228.253501785,0
+NYF.US,D,20180327,000000,51.2131,51.2788,51.1832,51.252,15050.098456857,0
+NYF.US,D,20180328,000000,51.3038,51.3128,51.255,51.262,11333.231895702,0
+NYF.US,D,20180329,000000,51.231,51.3496,51.231,51.268,9461.7534571079,0
+NYF.US,D,20180402,000000,51.259,51.3316,51.259,51.3158,15654.189620414,0
+NYF.US,D,20180403,000000,51.256,51.2848,51.2032,51.2032,13004.015595573,0
+NYF.US,D,20180404,000000,51.3128,51.3228,51.2131,51.2131,15580.93604078,0
+NYF.US,D,20180405,000000,51.1932,51.1932,51.1553,51.1832,6841.6836430758,0
+NYF.US,D,20180406,000000,51.267,51.2848,51.2032,51.26,16893.479632031,0
+NYF.US,D,20180409,000000,51.2848,51.2848,51.1553,51.1932,25451.10329119,0
+NYF.US,D,20180410,000000,51.25,51.2758,51.2032,51.237,5971.6719507105,0
+NYF.US,D,20180411,000000,51.267,51.3466,51.25,51.2848,8455.2693424107,0
+NYF.US,D,20180412,000000,51.3038,51.3038,51.259,51.262,7472.8685963604,0
+NYF.US,D,20180413,000000,51.2758,51.2938,51.223,51.2748,28219.687211877,0
+NYF.US,D,20180416,000000,51.2111,51.3108,51.2111,51.3108,6632.9611148036,0
+NYF.US,D,20180417,000000,51.2738,51.2758,51.267,51.27,7198.9202780032,0
+NYF.US,D,20180418,000000,51.223,51.247,51.2131,51.223,17417.292900098,0
+NYF.US,D,20180419,000000,51.1742,51.1742,51.1104,51.1204,18039.44659014,0
+NYF.US,D,20180420,000000,51.1104,51.1533,51.1104,51.1394,9857.1220923927,0
+NYF.US,D,20180423,000000,51.1553,51.1553,51.0816,51.1284,10669.935784222,0
+NYF.US,D,20180424,000000,51.0816,51.1104,51.0337,51.0866,9911.309671848,0
+NYF.US,D,20180425,000000,50.9849,51.0337,50.9022,50.9141,18215.054486522,0
+NYF.US,D,20180426,000000,51.0148,51.0148,50.9849,50.9849,10803.397785473,0
+NYF.US,D,20180427,000000,50.9849,51.0048,50.957,50.957,8709.1481868957,0
+NYF.US,D,20180430,000000,51.0148,51.0816,51.0148,51.0626,12814.35906748,0
+NYF.US,D,20180501,000000,51.0048,51.1005,51.0048,51.1005,26149.520981946,0
+NYF.US,D,20180502,000000,51.1394,51.1742,51.0816,51.1742,9960.4798828352,0
+NYF.US,D,20180503,000000,51.3108,51.3616,51.1762,51.1762,48663.456771922,0
+NYF.US,D,20180504,000000,51.2848,51.2848,51.1932,51.259,11096.412104009,0
+NYF.US,D,20180507,000000,51.2758,51.2758,51.259,51.259,10618.758625847,0
+NYF.US,D,20180508,000000,51.1832,51.259,51.1464,51.24,17281.823951459,0
+NYF.US,D,20180509,000000,51.1394,51.259,51.1394,51.25,14777.153612193,0
+NYF.US,D,20180510,000000,51.3238,51.3238,51.2719,51.3128,8491.3943953809,0
+NYF.US,D,20180511,000000,51.2898,51.3138,51.259,51.259,13691.395075701,0
+NYF.US,D,20180514,000000,51.2758,51.3885,51.2758,51.2848,72475.887521436,0
+NYF.US,D,20180515,000000,51.25,51.25,51.1015,51.1832,31153.844292011,0
+NYF.US,D,20180516,000000,51.231,51.231,51.1294,51.1742,9563.1043001631,0
+NYF.US,D,20180517,000000,51.1832,51.1832,51.0915,51.1642,9465.7673518823,0
+NYF.US,D,20180518,000000,51.0816,51.223,51.0816,51.2032,68374.690535626,0
+NYF.US,D,20180521,000000,51.1553,51.1553,51.0626,51.1553,16433.888680354,0
+NYF.US,D,20180522,000000,51.1394,51.1932,51.1204,51.1742,20593.287140393,0
+NYF.US,D,20180523,000000,51.2828,51.2828,51.245,51.2758,7431.7261749221,0
+NYF.US,D,20180524,000000,51.3954,51.3954,51.3496,51.3696,6156.3111103359,0
+NYF.US,D,20180525,000000,51.3326,51.4532,51.3326,51.4154,8360.9428152108,0
+NYF.US,D,20180529,000000,51.4532,51.6755,51.4532,51.6745,44266.235046495,0
+NYF.US,D,20180530,000000,51.4054,51.4932,51.3796,51.4054,27295.487940057,0
+NYF.US,D,20180531,000000,51.4832,51.5599,51.4632,51.4932,21475.340517082,0
+NYF.US,D,20180601,000000,51.3646,51.4254,51.3326,51.3944,8835.5858722913,0
+NYF.US,D,20180604,000000,51.3885,51.4732,51.3796,51.4054,19622.928078667,0
+NYF.US,D,20180605,000000,51.4832,51.5509,51.4642,51.4642,16639.600787545,0
+NYF.US,D,20180606,000000,51.4832,51.528,51.3796,51.4054,18807.103965756,0
+NYF.US,D,20180607,000000,51.4832,51.512,51.4224,51.5031,9870.1672504097,0
+NYF.US,D,20180608,000000,51.5031,51.5031,51.4354,51.4632,14264.378554756,0
+NYF.US,D,20180611,000000,51.3796,51.4882,51.3796,51.4443,20597.301035167,0
+NYF.US,D,20180612,000000,51.4532,51.4582,51.4154,51.4443,17979.238168523,0
+NYF.US,D,20180613,000000,51.3954,51.4344,51.3526,51.3526,13563.953916611,0
+NYF.US,D,20180614,000000,51.4054,51.541,51.4054,51.4782,11914.243164306,0
+NYF.US,D,20180615,000000,51.4354,51.541,51.4254,51.4354,18616.443963969,0
+NYF.US,D,20180618,000000,51.5061,51.5061,51.4154,51.4354,15709.380673562,0
+NYF.US,D,20180619,000000,51.6077,51.6077,51.5619,51.5778,29765.036700046,0
+NYF.US,D,20180620,000000,51.5698,51.5698,51.523,51.523,8835.5858722913,0
+NYF.US,D,20180621,000000,51.4832,51.6067,51.4832,51.5978,14942.72677164,0
+NYF.US,D,20180622,000000,51.4354,51.5509,51.4354,51.5509,10443.150729465,0
+NYF.US,D,20180625,000000,51.5031,51.5778,51.5031,51.5768,12652.799802807,0
+NYF.US,D,20180626,000000,51.526,51.5599,51.526,51.546,1725.97475302,0
+NYF.US,D,20180627,000000,51.5698,51.6855,51.5698,51.6855,6994.2116445054,0
+NYF.US,D,20180628,000000,51.6177,51.6267,51.513,51.5599,19412.198603006,0
+NYF.US,D,20180629,000000,51.6267,51.6366,51.5639,51.6177,16872.406684464,0
+NYF.US,D,20180702,000000,51.5031,51.5778,51.5031,51.5698,13384.332125454,0
+NYF.US,D,20180703,000000,51.5978,51.6655,51.5728,51.6336,8662.9883969893,0
+NYF.US,D,20180705,000000,51.541,51.6655,51.541,51.6177,18062.526485093,0
+NYF.US,D,20180706,000000,51.7124,51.7313,51.6177,51.6755,32529.606725959,0
+NYF.US,D,20180709,000000,51.6855,51.6855,51.6576,51.6655,16006.408886874,0
+NYF.US,D,20180710,000000,51.6954,51.6954,51.6366,51.6655,11585.1037928,0
+NYF.US,D,20180711,000000,51.7572,51.7612,51.6855,51.7034,5563.2581574086,0
+NYF.US,D,20180712,000000,51.7662,51.7662,51.7064,51.7472,4548.7462531626,0
+NYF.US,D,20180713,000000,51.7751,51.8041,51.7183,51.8041,14050.638658015,0
+NYF.US,D,20180716,000000,51.6855,51.7472,51.6855,51.7472,9315.2462978399,0
+NYF.US,D,20180717,000000,51.7572,51.7572,51.6855,51.7472,11584.100319106,0
+NYF.US,D,20180718,000000,51.7213,51.7562,51.7124,51.7472,6075.0297411529,0
+NYF.US,D,20180719,000000,51.7313,51.814,51.7313,51.7961,6383.0961650931,0
+NYF.US,D,20180720,000000,51.7951,51.814,51.7313,51.7313,8551.6028169979,0
+NYF.US,D,20180723,000000,51.814,51.814,51.7124,51.7124,12269.472851846,0
+NYF.US,D,20180724,000000,51.6536,51.7014,51.6536,51.6984,4847.7814138602,0
+NYF.US,D,20180725,000000,51.7662,51.7662,51.7124,51.7313,25101.894445812,0
+NYF.US,D,20180726,000000,51.7472,51.7472,51.6954,51.6954,11498.805055149,0
+NYF.US,D,20180727,000000,51.6655,51.7144,51.6655,51.7044,6906.9094331608,0
+NYF.US,D,20180730,000000,51.6755,51.6755,51.5609,51.6018,6915.9406964034,0
+NYF.US,D,20180731,000000,51.6336,51.7044,51.6336,51.6785,10419.067360818,0
+NYF.US,D,20180801,000000,51.5768,51.6077,51.541,51.541,16626.555629528,0
+NYF.US,D,20180802,000000,51.6556,51.6655,51.5609,51.5878,13192.668649973,0
+NYF.US,D,20180803,000000,51.532,51.6376,51.532,51.5778,10509.379993243,0
+NYF.US,D,20180806,000000,51.532,51.6097,51.532,51.5778,8423.158184215,0
+NYF.US,D,20180807,000000,51.6177,51.6177,51.541,51.5599,27293.480992669,0
+NYF.US,D,20180808,000000,51.523,51.6466,51.5031,51.5509,62925.82837929,0
+NYF.US,D,20180809,000000,51.6217,51.6267,51.523,51.5908,19006.795230786,0
+NYF.US,D,20180810,000000,51.541,51.7203,51.541,51.6715,16453.958154226,0
+NYF.US,D,20180813,000000,51.7124,51.7273,51.5978,51.6874,15187.574352883,0
+NYF.US,D,20180814,000000,51.6077,51.7303,51.5978,51.6556,8302.7413409811,0
+NYF.US,D,20180815,000000,51.7751,51.7951,51.7004,51.7383,17064.070159945,0
+NYF.US,D,20180816,000000,51.6855,51.7652,51.6476,51.7144,12371.827168595,0
+NYF.US,D,20180817,000000,51.6954,51.8041,51.6855,51.7124,5499.0358410172,0
+NYF.US,D,20180820,000000,51.7213,51.7751,51.7213,51.7751,23427.096851165,0
+NYF.US,D,20180821,000000,51.7124,51.7951,51.7124,51.7831,11032.189787618,0
+NYF.US,D,20180822,000000,51.8519,51.8519,51.7851,51.822,6849.7114326247,0
+NYF.US,D,20180823,000000,51.7851,51.814,51.7751,51.7951,8715.1690290574,0
+NYF.US,D,20180824,000000,51.7851,51.814,51.7751,51.814,16570.361102685,0
+NYF.US,D,20180827,000000,51.7751,51.8041,51.7751,51.7851,16605.482681963,0
+NYF.US,D,20180828,000000,51.7751,51.7841,51.7751,51.7751,13610.113706517,0
+NYF.US,D,20180829,000000,51.8319,51.8319,51.7851,51.7951,8695.099555185,0
+NYF.US,D,20180830,000000,51.7841,51.7961,51.7124,51.7213,10428.09862406,0
+NYF.US,D,20180831,000000,51.7951,51.823,51.7213,51.7851,13662.294338586,0
+NYF.US,D,20180904,000000,51.7472,51.7472,51.6267,51.7313,24363.337807309,0
+NYF.US,D,20180905,000000,51.6466,51.7383,51.6466,51.7313,22684.526317889,0
+NYF.US,D,20180906,000000,51.6267,51.7134,51.6267,51.6954,14039.600447386,0
+NYF.US,D,20180907,000000,51.5878,51.5878,51.4732,51.5858,13837.902234968,0
+NYF.US,D,20180910,000000,51.5878,51.5878,51.4722,51.4822,11370.360422366,0
+NYF.US,D,20180911,000000,51.5698,51.5698,51.4443,51.531,102055.28158817,0
+NYF.US,D,20180912,000000,51.54,51.6755,51.54,51.6217,12904.671699905,0
+NYF.US,D,20180913,000000,51.5778,51.6466,51.5778,51.6147,11815.902742331,0
+NYF.US,D,20180914,000000,51.5649,51.6177,51.5599,51.5998,5240.1396280642,0
+NYF.US,D,20180917,000000,51.5978,51.6177,51.5698,51.5698,9946.4312511245,0
+NYF.US,D,20180918,000000,51.5698,51.5738,51.4622,51.5031,7930.4526006494,0
+NYF.US,D,20180919,000000,51.522,51.522,51.3944,51.4034,12895.640436663,0
+NYF.US,D,20180920,000000,51.4552,51.4622,51.3686,51.4034,16101.738887767,0
+NYF.US,D,20180921,000000,51.4234,51.4622,51.3865,51.3944,22412.584946919,0
+NYF.US,D,20180924,000000,51.3766,51.4612,51.3676,51.3676,18056.505642931,0
+NYF.US,D,20180925,000000,51.3576,51.3596,51.3108,51.3208,46628.412121268,0
+NYF.US,D,20180926,000000,51.3297,51.4453,51.3297,51.4224,8472.3283952022,0
+NYF.US,D,20180927,000000,51.4044,51.531,51.3944,51.4234,49426.09677907,0
+NYF.US,D,20180928,000000,51.4034,51.522,51.4034,51.512,11781.784636749,0
+NYF.US,D,20181001,000000,51.3865,51.4622,51.3766,51.3865,13782.71118182,0
+NYF.US,D,20181002,000000,51.4234,51.4622,51.4234,51.4622,9712.6218805119,0
+NYF.US,D,20181003,000000,51.4522,51.4522,51.22,51.25,98283.223973859,0
+NYF.US,D,20181004,000000,51.2082,51.228,51.1782,51.218,42646.628504998,0
+NYF.US,D,20181005,000000,51.218,51.218,51.0566,51.1364,33547.129051286,0
+NYF.US,D,20181008,000000,51.1692,51.2072,51.0856,51.1593,16098.728466686,0
+NYF.US,D,20181009,000000,51.1882,51.2131,51.0856,51.0856,21818.528520299,0
+NYF.US,D,20181010,000000,51.0088,51.0367,50.969,51.0367,14277.423712773,0
+NYF.US,D,20181011,000000,51.0268,51.0666,51.0268,51.0616,18480.975015331,0
+NYF.US,D,20181012,000000,50.969,51.0955,50.969,51.0666,39035.126681673,0
+NYF.US,D,20181015,000000,50.9789,51.0467,50.9789,51.0367,7219.9932255691,0
+NYF.US,D,20181016,000000,51.0506,51.0955,51.0387,51.0856,25373.835816781,0
+NYF.US,D,20181017,000000,51.0955,51.0955,50.9889,51.0088,13969.357288832,0
+NYF.US,D,20181018,000000,51.0666,51.1244,50.9988,51.0168,15669.241725819,0
+NYF.US,D,20181019,000000,50.9988,51.0367,50.969,51.0268,20646.471246155,0
+NYF.US,D,20181022,000000,51.1154,51.1344,50.9988,51.0756,9757.7781967247,0
+NYF.US,D,20181023,000000,51.218,51.236,51.0566,51.1344,29302.435327289,0
+NYF.US,D,20181024,000000,51.1692,51.1982,51.1254,51.1782,14181.090238185,0
+NYF.US,D,20181025,000000,51.1344,51.1742,51.1254,51.1344,23429.103798553,0
+NYF.US,D,20181026,000000,51.2082,51.238,51.1902,51.223,10303.667886052,0
+NYF.US,D,20181029,000000,51.1424,51.1982,51.1154,51.1832,5622.463105332,0
+NYF.US,D,20181030,000000,51.1434,51.1593,51.1154,51.1334,15768.585621486,0
+NYF.US,D,20181031,000000,51.0955,51.1344,51.0556,51.0955,49831.50015129,0
+NYF.US,D,20181101,000000,51.0756,51.1054,51.0268,51.0756,70071.564551531,0
+NYF.US,D,20181102,000000,50.9231,50.941,50.8563,50.9032,14491.163609513,0
+NYF.US,D,20181105,000000,50.941,50.9889,50.9221,50.9221,107104.76121444,0
+NYF.US,D,20181106,000000,50.9789,50.9789,50.8653,50.9131,99956.014621117,0
+NYF.US,D,20181107,000000,51.0955,51.1154,50.9829,50.9889,50080.361627308,0
+NYF.US,D,20181108,000000,51.0088,51.0856,50.9988,51.0168,74858.13407008,0
+NYF.US,D,20181109,000000,51.1424,51.1882,51.1194,51.1254,20651.488614623,0
+NYF.US,D,20181112,000000,51.0566,51.228,51.0566,51.1942,9787.8824075332,0
+NYF.US,D,20181113,000000,51.1344,51.236,51.1254,51.2121,32026.866405457,0
+NYF.US,D,20181114,000000,51.1424,51.242,51.1254,51.1982,6380.0857440123,0
+NYF.US,D,20181115,000000,51.236,51.263,51.1304,51.2082,126621.32108159,0
+NYF.US,D,20181116,000000,51.236,51.2918,51.1882,51.2728,15190.584773964,0
+NYF.US,D,20181119,000000,51.1982,51.3018,51.1912,51.27,17400.233847306,0
+NYF.US,D,20181120,000000,51.3406,51.3875,51.3018,51.3306,23369.898850629,0
+NYF.US,D,20181121,000000,51.3168,51.3776,51.3018,51.3776,33008.263677814,0
+NYF.US,D,20181123,000000,51.4244,51.4244,51.3606,51.3944,34976.075590995,0
+NYF.US,D,20181126,000000,51.3875,51.3944,51.3028,51.3506,58280.748651539,0
+NYF.US,D,20181127,000000,51.3506,51.4144,51.3506,51.3686,33828.101685499,0
+NYF.US,D,20181128,000000,51.3944,51.4344,51.3506,51.4244,56235.66926395,0
+NYF.US,D,20181129,000000,51.4344,51.541,51.4344,51.532,100690.55736485,0
+NYF.US,D,20181130,000000,51.6087,51.6187,51.5509,51.6087,44930.534631669,0
+NYF.US,D,20181203,000000,51.513,51.6466,51.5031,51.6466,61602.246577409,0
+NYF.US,D,20181204,000000,51.6865,51.8419,51.6865,51.7692,72575.231417104,0
+NYF.US,D,20181206,000000,51.9396,52.0163,51.8917,51.9585,57249.177694502,0
+NYF.US,D,20181207,000000,51.9585,52.0512,51.8927,52.0263,29118.799641358,0
+NYF.US,D,20181210,000000,51.9585,52.0561,51.8917,51.9775,48476.810664908,0
+NYF.US,D,20181211,000000,51.9585,52.0073,51.8818,51.9296,75329.76670608,0
+NYF.US,D,20181212,000000,51.8917,51.9296,51.8459,51.8459,49877.659941198,0
+NYF.US,D,20181213,000000,51.9874,51.9874,51.8459,51.9117,39543.887844337,0
+NYF.US,D,20181214,000000,51.9296,51.9585,51.9017,51.9037,15920.110149223,0
+NYF.US,D,20181217,000000,51.9296,52.0073,51.9237,51.9685,59518.031715768,0
+NYF.US,D,20181218,000000,52.0561,52.1041,51.9973,52.0521,23940.875382298,0
+NYF.US,D,20181219,000000,52.1319,52.1519,52.0363,52.1369,82039.995295292,0
+NYF.US,D,20181220,000000,52.1707,52.2395,52.1259,52.1807,43350.063564223,0
+NYF.US,D,20181221,000000,52.1707,52.2395,52.1519,52.2057,30248.711020369,0
+NYF.US,D,20181224,000000,52.2295,52.2853,52.2087,52.2325,13828.870971726,0
+NYF.US,D,20181226,000000,52.2295,52.3053,52.1419,52.1717,99360.954720803,0
+NYF.US,D,20181227,000000,52.2953,52.3153,52.2107,52.2585,46626.405173881,0
+NYF.US,D,20181228,000000,52.2495,52.3701,52.2395,52.3521,31550.21640099,0
+NYF.US,D,20181231,000000,52.2585,52.3801,52.2585,52.3441,78153.541679916,0
+NYF.US,D,20190102,000000,52.3342,52.3441,52.2585,52.3153,71913.94225301,0
+NYF.US,D,20190103,000000,52.4179,52.5674,52.3681,52.5425,32832.655781431,0
+NYF.US,D,20190104,000000,52.4089,52.4089,52.3293,52.3511,70741.884978867,0
+NYF.US,D,20190107,000000,52.5026,52.5026,52.3701,52.4089,31067.54555436,0
+NYF.US,D,20190108,000000,52.4927,52.4927,52.4079,52.4079,12798.303488382,0
+NYF.US,D,20190109,000000,52.4279,52.4279,52.2535,52.2705,24163.64654228,0
+NYF.US,D,20190110,000000,52.3621,52.3621,52.2764,52.3441,8338.8663939513,0
+NYF.US,D,20190111,000000,52.399,52.4089,52.3801,52.394,15673.255620592,0
+NYF.US,D,20190114,000000,52.4089,52.4647,52.389,52.399,54449.486089313,0
+NYF.US,D,20190115,000000,52.4279,52.4468,52.3621,52.4468,43977.234622734,0
+NYF.US,D,20190116,000000,52.4379,52.4468,52.3621,52.399,20645.467772461,0
+NYF.US,D,20190117,000000,52.3701,52.4468,52.3701,52.4379,21242.534620163,0
+NYF.US,D,20190118,000000,52.4647,52.5325,52.4239,52.4379,39024.088471043,0
+NYF.US,D,20190122,000000,52.4827,52.5026,52.389,52.4518,37673.412879436,0
+NYF.US,D,20190123,000000,52.399,52.4468,52.3751,52.389,64436.056288182,0
+NYF.US,D,20190124,000000,52.4647,52.4647,52.399,52.4379,17743.421850523,0
+NYF.US,D,20190125,000000,52.4089,52.4179,52.3521,52.3751,44392.67273189,0
+NYF.US,D,20190128,000000,52.4179,52.5225,52.3621,52.4647,56190.512947737,0
+NYF.US,D,20190129,000000,52.4927,52.5525,52.4279,52.5026,66280.440937049,0
+NYF.US,D,20190130,000000,52.4647,52.5415,52.4647,52.4927,23648.864537455,0
+NYF.US,D,20190131,000000,52.5425,52.6481,52.5425,52.5903,16820.226052396,0
+NYF.US,D,20190201,000000,52.6581,52.697,52.5525,52.5525,18704.749649007,0
+NYF.US,D,20190204,000000,52.5923,52.6581,52.5534,52.5804,30245.700599288,0
+NYF.US,D,20190205,000000,52.6092,52.6292,52.5525,52.6023,59981.63656222,0
+NYF.US,D,20190206,000000,52.6003,52.6232,52.6003,52.6092,9438.6735621547,0
+NYF.US,D,20190207,000000,52.7159,52.7637,52.6292,52.7438,39439.5265802,0
+NYF.US,D,20190208,000000,52.7548,52.7747,52.7248,52.7647,17249.712793264,0
+NYF.US,D,20190211,000000,52.7647,52.7926,52.7348,52.7816,14589.504031487,0
+NYF.US,D,20190212,000000,52.7647,52.9082,52.7647,52.7956,30291.860389195,0
+NYF.US,D,20190213,000000,52.7946,52.8126,52.7298,52.7946,35007.183275497,0
+NYF.US,D,20190214,000000,52.8046,52.8982,52.7348,52.8594,137471.88213066,0
+NYF.US,D,20190215,000000,52.7159,52.7647,52.688,52.7199,60985.110255836,0
+NYF.US,D,20190219,000000,52.8026,52.8046,52.7548,52.7548,44635.513365746,0
+NYF.US,D,20190220,000000,52.7248,52.7946,52.7248,52.7548,22443.692631421,0
+NYF.US,D,20190221,000000,52.668,52.7448,52.668,52.7248,25748.1315045,0
+NYF.US,D,20190222,000000,52.7747,52.8086,52.7318,52.7946,41757.550812454,0
+NYF.US,D,20190225,000000,52.7159,52.7846,52.7159,52.7697,14822.309928406,0
+NYF.US,D,20190226,000000,52.8504,52.9082,52.7846,52.9082,9976.535461933,0
+NYF.US,D,20190227,000000,52.7647,52.8215,52.7647,52.7846,40532.309432548,0
+NYF.US,D,20190228,000000,52.8594,52.8594,52.7846,52.8215,13733.540970832,0
+NYF.US,D,20190301,000000,52.8404,52.8494,52.7816,52.8215,29122.813536131,0
+NYF.US,D,20190304,000000,52.8504,52.8793,52.8215,52.8694,24441.608755412,0
+NYF.US,D,20190305,000000,52.8046,52.9032,52.8046,52.8992,15508.68593484,0
+NYF.US,D,20190306,000000,52.9272,52.9272,52.9032,52.9182,11736.628320536,0
+NYF.US,D,20190307,000000,53.0398,53.0776,52.943,53.0318,29364.650696293,0
+NYF.US,D,20190308,000000,53.1066,53.1066,53.0398,53.0766,26527.83056444,0
+NYF.US,D,20190311,000000,53.1264,53.1663,53.0626,53.1464,25127.984761845,0
+NYF.US,D,20190312,000000,53.1614,53.1663,53.0586,53.1663,12407.952221566,0
+NYF.US,D,20190313,000000,53.2052,53.2052,53.1663,53.2052,29724.897752301,0
+NYF.US,D,20190314,000000,53.1174,53.2052,53.0866,53.1564,29784.102700225,0
+NYF.US,D,20190315,000000,53.2251,53.253,53.1564,53.2032,20748.825562904,0
+NYF.US,D,20190318,000000,53.2251,53.244,53.1952,53.2202,29130.841325681,0
+NYF.US,D,20190319,000000,53.2152,53.2152,53.1344,53.1952,42251.259869713,0
+NYF.US,D,20190320,000000,53.2829,53.3686,53.1564,53.3686,15298.959932874,0
+NYF.US,D,20190321,000000,53.3876,53.3876,53.3118,53.3407,28766.580374898,0
+NYF.US,D,20190322,000000,53.4164,53.4842,53.4075,53.4842,38548.44194027,0
+NYF.US,D,20190325,000000,53.4065,53.6527,53.4065,53.5859,30788.579867534,0
+NYF.US,D,20190326,000000,53.6058,53.6646,53.55,53.6157,23081.901900561,0
+NYF.US,D,20190327,000000,53.6825,53.7313,53.5779,53.7313,15550.831829972,0
+NYF.US,D,20190328,000000,53.7214,53.7214,53.6247,53.6646,19434.275024267,0
+NYF.US,D,20190329,000000,53.54,53.6058,53.54,53.5859,18188.964170488,0
+NYF.US,D,20190401,000000,53.5958,53.6337,53.5011,53.5958,16749.982893842,0
+NYF.US,D,20190402,000000,53.6546,53.6646,53.6157,53.6347,16234.197415325,0
+NYF.US,D,20190403,000000,53.4743,53.5958,53.4743,53.5859,21867.698731285,0
+NYF.US,D,20190404,000000,53.5958,53.5958,53.5011,53.5201,49695.027728959,0
+NYF.US,D,20190405,000000,53.5589,53.5958,53.552,53.5958,16286.378047392,0
+NYF.US,D,20190408,000000,53.6058,53.6058,53.5201,53.5829,35448.711700688,0
+NYF.US,D,20190409,000000,53.6347,53.6347,53.5859,53.6207,22753.766002749,0
+NYF.US,D,20190410,000000,53.6247,53.6646,53.6078,53.6646,16130.839624882,0
+NYF.US,D,20190411,000000,53.6646,53.6825,53.6157,53.6646,22246.008313779,0
+NYF.US,D,20190412,000000,53.6247,53.6447,53.5779,53.5779,10866.61662817,0
+NYF.US,D,20190415,000000,53.6447,53.6735,53.6247,53.6447,34770.363483804,0
+NYF.US,D,20190416,000000,53.6157,53.6447,53.5859,53.5958,24069.32001508,0
+NYF.US,D,20190417,000000,53.5779,53.6157,53.5679,53.6157,44139.797361099,0
+NYF.US,D,20190418,000000,53.6546,53.6546,53.5958,53.6347,14898.573929121,0
+NYF.US,D,20190422,000000,53.6447,53.6725,53.6058,53.6397,26247.861403921,0
+NYF.US,D,20190423,000000,53.6157,53.7005,53.5958,53.6925,28080.204368464,0
+NYF.US,D,20190424,000000,53.7433,53.8181,53.7313,53.8011,26715.480145146,0
+NYF.US,D,20190425,000000,53.7115,53.8201,53.7115,53.8201,6332.9224804123,0
+NYF.US,D,20190426,000000,53.8889,53.8987,53.8649,53.8859,19606.872499568,0
+NYF.US,D,20190429,000000,53.8889,53.9167,53.8789,53.8967,38063.764146252,0
+NYF.US,D,20190430,000000,53.9337,53.9337,53.8889,53.9247,24469.706018833,0
+NYF.US,D,20190501,000000,53.9247,53.9635,53.9137,53.9635,26810.81014604,0
+NYF.US,D,20190502,000000,53.9635,53.9925,53.9087,53.9535,18357.547751016,0
+NYF.US,D,20190503,000000,53.9437,54.0024,53.9437,53.9925,11772.753373506,0
+NYF.US,D,20190506,000000,54.1061,54.1061,54.0323,54.0881,25360.790658764,0
+NYF.US,D,20190507,000000,54.1061,54.1359,54.0622,54.0971,11925.281374936,0
+NYF.US,D,20190508,000000,54.1359,54.1539,54.0971,54.1061,15887.998991026,0
+NYF.US,D,20190509,000000,54.2217,54.2565,54.0981,54.116,38153.073304985,0
+NYF.US,D,20190510,000000,54.1539,54.2027,54.1529,54.1838,15692.321620772,0
+NYF.US,D,20190513,000000,54.3402,54.3402,54.2515,54.2904,11758.704741796,0
+NYF.US,D,20190514,000000,54.3303,54.3682,54.2804,54.3402,67321.043157329,0
+NYF.US,D,20190515,000000,54.4369,54.4369,54.3751,54.423,15172.522247478,0
+NYF.US,D,20190516,000000,54.418,54.4758,54.3881,54.3881,20338.404822215,0
+NYF.US,D,20190517,000000,54.424,54.4997,54.3881,54.3881,14935.702455785,0
+NYF.US,D,20190520,000000,54.428,54.4468,54.3881,54.4468,16153.919519835,0
+NYF.US,D,20190521,000000,54.428,54.4369,54.3203,54.3203,18671.635017118,0
+NYF.US,D,20190522,000000,54.3004,54.408,54.3004,54.3881,8585.7209225809,0
+NYF.US,D,20190523,000000,54.3682,54.5046,54.3682,54.4848,11560.01695046,0
+NYF.US,D,20190524,000000,54.4658,54.4658,54.418,54.4369,16605.482681963,0
+NYF.US,D,20190528,000000,54.4568,54.4947,54.4568,54.4947,7997.6853381217,0
+NYF.US,D,20190529,000000,54.4947,54.5894,54.4947,54.5894,19578.775236147,0
+NYF.US,D,20190530,000000,54.5614,54.6093,54.5366,54.6093,22908.300951566,0
+NYF.US,D,20190531,000000,54.713,54.713,54.6272,54.676,38454.11541307,0
+NYF.US,D,20190603,000000,54.6662,54.7668,54.6662,54.7458,13188.654755199,0
+NYF.US,D,20190604,000000,54.676,54.723,54.676,54.676,19941.029239542,0
+NYF.US,D,20190605,000000,54.703,54.703,54.676,54.677,12288.538852025,0
+NYF.US,D,20190606,000000,54.703,54.7418,54.6372,54.6372,15462.526144933,0
+NYF.US,D,20190607,000000,54.7916,54.8006,54.6472,54.6662,22615.28663303,0
+NYF.US,D,20190610,000000,54.7318,54.7318,54.676,54.68,21610.80946572,0
+NYF.US,D,20190611,000000,54.676,54.703,54.676,54.69,19505.521656514,0
+NYF.US,D,20190612,000000,54.676,54.676,54.6352,54.6572,7655.5008085986,0
+NYF.US,D,20190613,000000,54.6572,54.694,54.6472,54.676,23335.780745047,0
+NYF.US,D,20190614,000000,54.6572,54.723,54.5804,54.6472,28302.975528448,0
+NYF.US,D,20190617,000000,54.713,54.713,54.6572,54.676,23692.01390628,0
+NYF.US,D,20190618,000000,54.7916,54.7916,54.6662,54.6662,6638.9819569653,0
+NYF.US,D,20190619,000000,54.6662,54.723,54.6272,54.703,22905.290530485,0
+NYF.US,D,20190620,000000,54.703,54.7768,54.69,54.7718,14932.692034704,0
+NYF.US,D,20190621,000000,54.703,54.723,54.6192,54.6272,14031.572657836,0
+NYF.US,D,20190624,000000,54.712,54.7708,54.694,54.694,8671.0161865382,0
+NYF.US,D,20190625,000000,54.723,54.7916,54.694,54.7916,149261.69455696,0
+NYF.US,D,20190626,000000,54.7817,54.7916,54.694,54.7817,14968.817087674,0
+NYF.US,D,20190627,000000,54.8006,54.8196,54.7468,54.7916,21232.499883226,0
+NYF.US,D,20190628,000000,54.7418,54.8395,54.7358,54.8106,14663.761084815,0
+NYF.US,D,20190701,000000,54.8006,54.8156,54.7518,54.7916,22171.751260452,0
+NYF.US,D,20190702,000000,54.8494,54.8983,54.8196,54.8494,21370.979252946,0
+NYF.US,D,20190703,000000,54.8006,54.9272,54.8006,54.9252,42047.554709909,0
+NYF.US,D,20190705,000000,54.9082,54.9082,54.8176,54.8494,14929.681613623,0
+NYF.US,D,20190708,000000,54.8794,54.9082,54.8464,54.8983,24454.653913429,0
+NYF.US,D,20190709,000000,54.9182,55.0338,54.8794,55.0059,45387.115162264,0
+NYF.US,D,20190710,000000,55.0248,55.0338,54.9272,54.996,10974.991787081,0
+NYF.US,D,20190711,000000,55,55.0199,54.9272,54.9272,13293.016019335,0
+NYF.US,D,20190712,000000,55.0338,55.0338,54.966,55.0059,10685.991363319,0
+NYF.US,D,20190715,000000,54.996,55.0338,54.986,55.0338,55285.379676095,0
+NYF.US,D,20190716,000000,54.9372,55.0248,54.9372,54.996,22279.122945668,0
+NYF.US,D,20190717,000000,54.996,55.0338,54.996,55.0239,10265.535885695,0
+NYF.US,D,20190718,000000,55.0268,55.0737,55.0059,55.0338,24926.286549428,0
+NYF.US,D,20190719,000000,55.0637,55.1295,55.0637,55.1026,26983.407621342,0
+NYF.US,D,20190722,000000,55.1514,55.1704,55.1215,55.1704,18193.981538957,0
+NYF.US,D,20190723,000000,55.1514,55.1604,55.1215,55.1415,41807.724497135,0
+NYF.US,D,20190724,000000,55.1893,55.1953,55.1315,55.1464,19362.024918327,0
+NYF.US,D,20190725,000000,55.2271,55.2271,55.1704,55.1704,17543.730585493,0
+NYF.US,D,20190726,000000,55.2072,55.2072,55.1554,55.2072,13227.790229249,0
+NYF.US,D,20190729,000000,55.2172,55.2271,55.1604,55.2222,28674.260795086,0
+NYF.US,D,20190730,000000,55.2541,55.273,55.1704,55.264,11048.245366715,0
+NYF.US,D,20190731,000000,55.2829,55.3029,55.2461,55.2879,10940.873681498,0
+NYF.US,D,20190801,000000,55.3129,55.3836,55.3029,55.3427,49242.461093138,0
+NYF.US,D,20190802,000000,55.4105,55.4405,55.3527,55.4405,91390.363172409,0
+NYF.US,D,20190805,000000,55.5271,55.5769,55.4933,55.5171,18907.451335117,0
+NYF.US,D,20190806,000000,55.5959,55.6257,55.5411,55.6257,15095.25477307,0
+NYF.US,D,20190807,000000,55.7324,55.7862,55.7225,55.7423,24698.498020977,0
+NYF.US,D,20190808,000000,55.6447,55.7413,55.6447,55.6736,18965.652809348,0
+NYF.US,D,20190809,000000,55.7314,55.7393,55.6497,55.7125,12289.542325719,0
+NYF.US,D,20190812,000000,55.8271,55.8271,55.7803,55.8171,28891.011112907,0
+NYF.US,D,20190813,000000,55.7892,55.8261,55.7225,55.8261,28075.186999997,0
+NYF.US,D,20190814,000000,55.9636,56.0025,55.9038,55.9138,32747.360517474,0
+NYF.US,D,20190815,000000,56.0025,56.0702,55.9686,56.0702,36750.217081309,0
+NYF.US,D,20190816,000000,55.9536,56.0503,55.9536,56.0403,15363.182249265,0
+NYF.US,D,20190819,000000,56.0403,56.0403,55.8939,55.8939,12451.101590391,0
+NYF.US,D,20190820,000000,55.9825,56.0503,55.9726,56.0503,22951.450320391,0
+NYF.US,D,20190821,000000,55.8839,56.0025,55.8739,56.0025,10365.883255056,0
+NYF.US,D,20190822,000000,55.8171,55.9337,55.8171,55.9018,11122.502420043,0
+NYF.US,D,20190823,000000,55.9138,56.0025,55.849,56.0025,56592.905898877,0
+NYF.US,D,20190826,000000,55.9925,55.9925,55.8978,55.9636,15458.512250159,0
+NYF.US,D,20190827,000000,56.0214,56.0214,55.9417,56.0114,28869.93816534,0
+NYF.US,D,20190828,000000,56.0403,56.0702,56.0114,56.0702,14762.101506789,0
+NYF.US,D,20190829,000000,56.0603,56.0603,55.9606,56.0204,26275.958667343,0
+NYF.US,D,20190830,000000,56.0114,56.0214,55.9785,56.0214,7327.3649107861,0
+NYF.US,D,20190903,000000,55.9825,56.0403,55.9825,56.0104,14499.191399061,0
+NYF.US,D,20190904,000000,56.0025,56.0802,55.9726,56.0603,19268.701864819,0
+NYF.US,D,20190905,000000,55.9825,55.9825,55.8839,55.8939,24825.939180067,0
+NYF.US,D,20190906,000000,55.9437,55.9437,55.854,55.8939,31077.580291296,0
+NYF.US,D,20190909,000000,55.8171,55.8171,55.7603,55.7603,14641.684663555,0
+NYF.US,D,20190910,000000,55.6925,55.7374,55.6537,55.6537,27665.769733001,0
+NYF.US,D,20190911,000000,55.6537,55.6537,55.5161,55.5361,38605.639940805,0
+NYF.US,D,20190912,000000,55.4773,55.5231,55.3995,55.3995,24066.309593999,0
+NYF.US,D,20190913,000000,55.3807,55.3807,55.2232,55.2531,16724.896051503,0
+NYF.US,D,20190916,000000,55.2162,55.2281,55.1584,55.2162,29331.536064404,0
+NYF.US,D,20190917,000000,55.1684,55.2262,55.1494,55.2262,52918.185232855,0
+NYF.US,D,20190918,000000,55.1883,55.4295,55.1883,55.3617,25178.158446526,0
+NYF.US,D,20190919,000000,55.4025,55.4395,55.3707,55.3995,32554.693568299,0
+NYF.US,D,20190920,000000,55.4095,55.4583,55.3896,55.4494,36788.349081667,0
+NYF.US,D,20190923,000000,55.5061,55.5361,55.4683,55.5161,104875.04266722,0
+NYF.US,D,20190924,000000,55.5659,55.6149,55.5261,55.6149,32007.800405278,0
+NYF.US,D,20190925,000000,55.6437,55.6437,55.5261,55.5759,16495.100575665,0
+NYF.US,D,20190926,000000,55.5561,55.5849,55.5061,55.5061,11398.457685787,0
+NYF.US,D,20190927,000000,55.5361,55.5659,55.5161,55.5511,16711.850893486,0
+NYF.US,D,20190930,000000,55.5759,55.5759,55.4873,55.5261,27969.822262166,0
+NYF.US,D,20191001,000000,55.4963,55.5949,55.4484,55.5461,14717.94866427,0
+NYF.US,D,20191002,000000,55.5561,55.6627,55.5561,55.6437,18949.59723025,0
+NYF.US,D,20191003,000000,55.7393,55.8251,55.6627,55.7991,20752.839457679,0
+NYF.US,D,20191004,000000,55.8371,55.8371,55.7025,55.7413,10738.171995388,0
+NYF.US,D,20191007,000000,55.7991,55.8171,55.7413,55.7413,12797.300014688,0
+NYF.US,D,20191008,000000,55.8849,55.9008,55.6627,55.8649,11215.825473549,0
+NYF.US,D,20191009,000000,55.8849,55.8949,55.8181,55.8649,15456.505302771,0
+NYF.US,D,20191010,000000,55.8849,55.8849,55.7413,55.7803,13925.204446313,0
+NYF.US,D,20191011,000000,55.7413,55.7413,55.6149,55.6537,39623.162266132,0
+NYF.US,D,20191014,000000,55.6337,55.7095,55.6257,55.7025,8032.8069173983,0
+NYF.US,D,20191015,000000,55.6825,55.6825,55.5561,55.6149,8867.697030487,0
+NYF.US,D,20191016,000000,55.5561,55.6766,55.5561,55.6149,12469.164116876,0
+NYF.US,D,20191017,000000,55.5561,55.6049,55.4773,55.5261,19800.542922436,0
+NYF.US,D,20191018,000000,55.5949,55.5949,55.5161,55.5161,16353.610784865,0
+NYF.US,D,20191021,000000,55.5061,55.5161,55.4683,55.4913,11745.659583779,0
+NYF.US,D,20191022,000000,55.5061,55.5061,55.4195,55.4345,17774.529535025,0
+NYF.US,D,20191023,000000,55.4683,55.4713,55.3826,55.3995,15584.949935555,0
+NYF.US,D,20191024,000000,55.2919,55.4494,55.2919,55.3417,18973.680598897,0
+NYF.US,D,20191025,000000,55.3417,55.4195,55.3417,55.3707,11155.617051932,0
+NYF.US,D,20191028,000000,55.3517,55.3995,55.3228,55.3995,7761.8690201219,0
+NYF.US,D,20191029,000000,55.3218,55.3807,55.3218,55.3617,12982.942648008,0
+NYF.US,D,20191030,000000,55.4195,55.4395,55.3318,55.4005,4185.4887760735,0
+NYF.US,D,20191031,000000,55.4395,55.5609,55.4395,55.5301,4321.9611984053,0
+NYF.US,D,20191101,000000,55.5261,55.5561,55.5061,55.5461,12783.251382977,0
+NYF.US,D,20191104,000000,55.4195,55.5061,55.4195,55.4963,16039.523518763,0
+NYF.US,D,20191105,000000,55.4095,55.5141,55.3667,55.4395,22103.515049286,0
+NYF.US,D,20191106,000000,55.5461,55.5461,55.4773,55.5061,7589.2715448199,0
+NYF.US,D,20191107,000000,55.4494,55.4494,55.3218,55.3218,21124.124724317,0
+NYF.US,D,20191108,000000,55.3417,55.3417,55.2242,55.2601,27941.724998746,0
+NYF.US,D,20191111,000000,55.263,55.2969,55.1375,55.1375,101759.25684855,0
+NYF.US,D,20191112,000000,55.2072,55.272,55.1494,55.1993,9443.6909306228,0
+NYF.US,D,20191113,000000,55.2919,55.3617,55.263,55.3517,7486.917228071,0
+NYF.US,D,20191114,000000,55.4155,55.4583,55.3617,55.4295,55383.720098069,0
+NYF.US,D,20191115,000000,55.4494,55.4583,55.3557,55.4065,8809.4955562573,0
+NYF.US,D,20191118,000000,55.4683,55.4683,55.3318,55.4295,16378.697627204,0
+NYF.US,D,20191119,000000,55.4395,55.4395,55.3318,55.3965,12933.77243702,0
+NYF.US,D,20191120,000000,55.5561,55.5759,55.5061,55.5759,15643.151409784,0
+NYF.US,D,20191121,000000,55.5659,55.5659,55.5061,55.5161,11074.335682749,0
+NYF.US,D,20191122,000000,55.5561,55.6049,55.5071,55.6049,7538.0943864455,0
+NYF.US,D,20191125,000000,55.6049,55.6437,55.5161,55.6437,12856.504962611,0
+NYF.US,D,20191126,000000,55.7025,55.7025,55.6049,55.6627,16850.330263204,0
+NYF.US,D,20191127,000000,55.6726,55.6776,55.5679,55.6437,22237.980524231,0
+NYF.US,D,20191129,000000,55.6825,55.6825,55.5561,55.6657,9736.7052491587,0
+NYF.US,D,20191202,000000,55.6537,55.6537,55.5261,55.6247,52375.305964608,0
+NYF.US,D,20191203,000000,55.5171,55.7713,55.5171,55.7713,9697.5697751077,0
+NYF.US,D,20191204,000000,55.7423,55.7423,55.7105,55.7125,13891.08634073,0
+NYF.US,D,20191205,000000,55.7125,55.7523,55.7125,55.7225,10780.31789052,0
+NYF.US,D,20191206,000000,55.7125,55.7225,55.6627,55.6925,13276.960440237,0
+NYF.US,D,20191209,000000,55.6925,55.7513,55.6497,55.7423,22223.93189252,0
+NYF.US,D,20191210,000000,55.7613,55.7613,55.7025,55.7225,24936.321286364,0
+NYF.US,D,20191211,000000,55.7763,55.7813,55.7713,55.7813,15731.457094822,0
+NYF.US,D,20191212,000000,55.7613,55.7713,55.6049,55.6149,83015.371725488,0
+NYF.US,D,20191213,000000,55.6149,55.7085,55.6149,55.6925,48589.199718594,0
+NYF.US,D,20191216,000000,55.6537,55.7025,55.6537,55.7025,14599.538768423,0
+NYF.US,D,20191217,000000,55.6247,55.7423,55.6247,55.7423,10816.44294349,0
+NYF.US,D,20191218,000000,55.7025,55.7423,55.6627,55.7423,12690.931803165,0
+NYF.US,D,20191219,000000,55.7155,55.7842,55.6467,55.7842,10522.42515126,0
+NYF.US,D,20191220,000000,55.7255,55.7453,55.6347,55.6955,27818.29773443,0
+NYF.US,D,20191223,000000,55.7255,55.7443,55.6955,55.7255,23606.718642323,0
+NYF.US,D,20191224,000000,55.6178,55.7743,55.6178,55.7603,37764.728985555,0
+NYF.US,D,20191226,000000,55.7553,55.7643,55.7055,55.7393,20568.200298053,0
+NYF.US,D,20191227,000000,55.6657,55.7932,55.6657,55.7932,49240.454145751,0
+NYF.US,D,20191230,000000,55.6657,55.8101,55.6657,55.7842,69639.067389583,0
+NYF.US,D,20191231,000000,55.7643,55.7932,55.6955,55.7443,25917.718558722,0
+NYF.US,D,20200102,000000,55.8131,55.8321,55.7354,55.8231,21504.441254197,0
+NYF.US,D,20200103,000000,55.8699,55.9197,55.8649,55.9197,20400.620191219,0
+NYF.US,D,20200106,000000,56.0174,56.0573,55.9646,56.0513,59628.413822066,0
+NYF.US,D,20200107,000000,56.0772,56.0962,56.0174,56.0862,29734.932489237,0
+NYF.US,D,20200108,000000,56.0742,56.135,56.0373,56.0862,24357.316965148,0
+NYF.US,D,20200109,000000,56.0473,56.0962,56.0274,56.0822,11063.29747212,0
+NYF.US,D,20200110,000000,56.0274,56.125,56.0274,56.0862,16700.812682856,0
+NYF.US,D,20200113,000000,55.9985,56.125,55.9985,56.125,22527.984421685,0
+NYF.US,D,20200114,000000,56.0672,56.144,56.0672,56.144,27805.252576413,0
+NYF.US,D,20200115,000000,56.1051,56.2138,56.1051,56.2138,22748.748634281,0
+NYF.US,D,20200116,000000,56.2626,56.2716,56.2138,56.2626,16128.832677494,0
+NYF.US,D,20200117,000000,56.3114,56.3114,56.1639,56.2526,57778.008331038,0
+NYF.US,D,20200121,000000,56.2815,56.3304,56.2815,56.3304,43318.955879721,0
+NYF.US,D,20200122,000000,56.3403,56.3403,56.2934,56.3304,13601.082443275,0
+NYF.US,D,20200123,000000,56.4,56.428,56.3602,56.4,7512.0040704114,0
+NYF.US,D,20200124,000000,56.2914,56.4568,56.2914,56.3902,45986.188957353,0
+NYF.US,D,20200127,000000,56.4568,56.5456,56.447,56.5256,39016.060681495,0
+NYF.US,D,20200128,000000,56.447,56.5556,56.447,56.4958,8401.0817629555,0
+NYF.US,D,20200129,000000,56.5645,56.6044,56.5256,56.5744,18708.763543782,0
+NYF.US,D,20200130,000000,56.5556,56.6442,56.4958,56.5256,24751.682126739,0
+NYF.US,D,20200131,000000,56.6632,56.6732,56.6243,56.6732,31499.039242615,0
+NYF.US,D,20200203,000000,56.5715,56.6412,56.5715,56.6293,9378.4651405377,0
+NYF.US,D,20200204,000000,56.4529,56.5216,56.4529,56.4918,12428.021695438,0
+NYF.US,D,20200205,000000,56.5316,56.5316,56.3961,56.425,24510.848440271,0
+NYF.US,D,20200206,000000,56.4918,56.5018,56.4529,56.4918,47296.725601216,0
+NYF.US,D,20200207,000000,56.5814,56.5814,56.5316,56.5316,20187.883768173,0
+NYF.US,D,20200210,000000,56.5715,56.6114,56.5196,56.5665,8877.7317674232,0
+NYF.US,D,20200211,000000,56.5814,56.6114,56.4728,56.4728,35438.676963752,0
+NYF.US,D,20200212,000000,56.5077,56.5516,56.5077,56.5476,19848.70965973,0
+NYF.US,D,20200213,000000,56.5616,56.5616,56.4728,56.5296,13095.331701692,0
+NYF.US,D,20200214,000000,56.5316,56.6213,56.5316,56.6203,9699.5767224949,0
+NYF.US,D,20200218,000000,56.6602,56.6801,56.6184,56.6602,18217.06143391,0
+NYF.US,D,20200219,000000,56.699,56.711,56.5616,56.6921,20114.630188539,0
+NYF.US,D,20200220,000000,56.6602,56.7319,56.6602,56.7319,15521.731092857,0
+NYF.US,D,20200221,000000,56.7469,56.8934,56.7469,56.8515,13996.45107856,0
+NYF.US,D,20200224,000000,57.0219,57.1166,57.0219,57.1096,22769.821581847,0
+NYF.US,D,20200225,000000,57.0897,57.2123,57.0647,57.2083,27440.99162563,0
+NYF.US,D,20200226,000000,57.0309,57.2283,57.0309,57.2083,50211.816681172,0
+NYF.US,D,20200227,000000,57.2133,57.2771,57.1285,57.2471,34281.671795013,0
+NYF.US,D,20200228,000000,57.1385,57.2471,57.0309,57.0608,39229.800578235,0
+NYF.US,D,20200302,000000,57.1883,57.1883,57.0797,57.0797,17934.08185231,0
+NYF.US,D,20200303,000000,57.1685,57.1685,57.0797,57.0827,43369.129564402,0
+NYF.US,D,20200304,000000,57.1096,57.1685,56.993,57.0369,20260.133874113,0
+NYF.US,D,20200305,000000,57.1096,57.1285,57.002,57.0608,47860.677817028,0
+NYF.US,D,20200306,000000,57.3537,57.3537,57.0608,57.1435,20285.220716454,0
+NYF.US,D,20200309,000000,57.2381,57.6677,57.1385,57.2283,62103.983424217,0
+NYF.US,D,20200310,000000,57.2671,57.2671,56.699,56.699,19455.347971833,0
+NYF.US,D,20200311,000000,56.9631,56.9631,56.131,56.131,75297.655547885,0
+NYF.US,D,20200312,000000,55.4464,55.4464,54.0901,54.3691,118954.78206236,0
+NYF.US,D,20200313,000000,54.4877,54.9571,54.4877,54.6332,150377.55730425,0
+NYF.US,D,20200316,000000,53.8419,54.3103,53.8419,54.1101,67672.258950095,0
+NYF.US,D,20200317,000000,53.8619,54.3143,53.6835,53.7323,66851.417468716,0
+NYF.US,D,20200318,000000,53.2929,53.4304,51.4622,51.6008,228865.25572414,0
+NYF.US,D,20200319,000000,50.3859,51.8718,50.2485,50.4657,86186.348597315,0
+NYF.US,D,20200320,000000,49.819,50.4995,49.819,50.3859,112076.97336631,0
+NYF.US,D,20200323,000000,49.3705,49.7203,49.3207,49.7203,148391.68286459,0
+NYF.US,D,20200324,000000,49.7203,52.0591,49.7203,51.7463,223010.99019558,0
+NYF.US,D,20200325,000000,52.4687,54.0761,52.4687,53.6735,248571.47211938,0
+NYF.US,D,20200326,000000,54.4488,55.6905,54.4488,55.6607,143534.87018748,0
+NYF.US,D,20200327,000000,55.4753,55.6905,55.3278,55.4943,79046.633267235,0
+NYF.US,D,20200330,000000,56.0045,56.0045,55.5241,55.6029,20977.617565048,0
+NYF.US,D,20200331,000000,55.3378,55.4603,55.2003,55.3049,31794.060508538,0
+NYF.US,D,20200401,000000,54.9062,54.99,53.3885,53.6715,70962.649191462,0
+NYF.US,D,20200402,000000,53.3288,53.9267,53.3288,53.7443,44586.343154758,0
+NYF.US,D,20200403,000000,53.27,53.9367,53.27,53.7493,67018.99757555,0
+NYF.US,D,20200406,000000,53.9267,54.2984,53.7821,53.9565,52911.160916999,0
+NYF.US,D,20200407,000000,54.0741,54.5256,54.0741,54.4568,45099.118212196,0
+NYF.US,D,20200408,000000,54.6522,54.6612,54.2984,54.6612,42216.138290437,0
+NYF.US,D,20200409,000000,54.7298,55.1524,54.6642,55.1026,28478.58342483,0
+NYF.US,D,20200413,000000,55.0248,55.2979,55.0248,55.2451,39713.474898558,0
+NYF.US,D,20200414,000000,55.1524,55.3767,55.1524,55.2401,22502.897579345,0
+NYF.US,D,20200415,000000,55.3527,55.4265,55.269,55.3767,18804.093544675,0
+NYF.US,D,20200416,000000,55.1524,55.4265,55.1524,55.3378,30682.211656011,0
+NYF.US,D,20200417,000000,55.3378,55.3866,55.1873,55.3477,48453.730769955,0
+NYF.US,D,20200420,000000,55.1723,55.3866,55.0448,55.1434,78034.128310376,0
+NYF.US,D,20200421,000000,55.3477,55.3477,55.0348,55.0348,23736.1667488,0
+NYF.US,D,20200422,000000,55.2202,55.2202,54.9162,55.0747,44702.746103218,0
+NYF.US,D,20200423,000000,54.8474,55.0946,54.8086,54.9062,21521.500306988,0
+NYF.US,D,20200424,000000,54.5834,54.681,54.4668,54.6034,99967.052831747,0
+NYF.US,D,20200427,000000,54.4468,54.5914,54.3283,54.4967,29943.65501751,0
+NYF.US,D,20200428,000000,54.3572,54.5026,54.3572,54.4668,52776.695442055,0
+NYF.US,D,20200429,000000,54.4508,54.5934,54.3572,54.4768,44419.766521618,0
+NYF.US,D,20200430,000000,54.417,54.5545,54.2695,54.5545,36741.185818067,0
+NYF.US,D,20200501,000000,54.1808,54.72,54.1808,54.5545,23424.086430085,0
+NYF.US,D,20200504,000000,54.7488,54.7488,54.5156,54.5634,97920.969970463,0
+NYF.US,D,20200505,000000,54.5066,54.671,54.5066,54.6322,12474.181485344,0
+NYF.US,D,20200506,000000,54.8086,54.9462,54.683,54.8086,76223.861767092,0
+NYF.US,D,20200507,000000,54.69,54.976,54.69,54.9561,61491.864471111,0
+NYF.US,D,20200508,000000,55.0149,55.1036,54.8036,55.0348,59038.37129022,0
+NYF.US,D,20200511,000000,55.0747,55.1036,54.976,54.985,66144.97198841,0
+NYF.US,D,20200512,000000,55.1036,55.2979,55.0846,55.0846,23735.163275106,0
+NYF.US,D,20200513,000000,55.2879,55.3079,55.1823,55.2102,35201.857172059,0
+NYF.US,D,20200514,000000,55.1524,55.3767,55.1524,55.3577,52666.313335757,0
+NYF.US,D,20200515,000000,55.3965,55.4454,55.2979,55.4285,21944.966205694,0
+NYF.US,D,20200518,000000,55.3378,55.5341,55.3378,55.3866,25491.242238934,0
+NYF.US,D,20200519,000000,55.4165,55.7115,55.4165,55.6237,23508.378220349,0
+NYF.US,D,20200520,000000,55.6139,55.7803,55.6139,55.7753,42189.044500709,0
+NYF.US,D,20200521,000000,55.8301,55.8859,55.8091,55.847,11242.919263277,0
+NYF.US,D,20200522,000000,55.9357,56.0055,55.856,55.8958,23691.010432586,0
+NYF.US,D,20200526,000000,55.8859,56.0842,55.8859,56.0642,76970.446195143,0
+NYF.US,D,20200527,000000,55.9656,56.142,55.9656,56.0981,30795.60418339,0
+NYF.US,D,20200528,000000,56.0443,56.152,56.0443,56.0642,8246.5468141386,0
+NYF.US,D,20200529,000000,56.1619,56.2306,56.0642,56.0642,28808.726270029,0
+NYF.US,D,20200601,000000,56.0603,56.2267,56.0603,56.1778,47177.312231676,0
+NYF.US,D,20200602,000000,56.118,56.2566,56.118,56.2267,23168.200638213,0
+NYF.US,D,20200603,000000,56.2366,56.2366,56.1878,56.1918,27214.206570873,0
+NYF.US,D,20200604,000000,56.2267,56.2267,56.1131,56.143,21526.517675456,0
+NYF.US,D,20200605,000000,56.128,56.1978,56.0802,56.1579,54046.089664479,0
+NYF.US,D,20200608,000000,56.128,56.1968,56.0802,56.1818,33164.805574018,0
+NYF.US,D,20200609,000000,56.2566,56.2566,56.1569,56.1729,7969.5880747005,0
+NYF.US,D,20200610,000000,56.2954,56.2954,56.1729,56.2316,19348.979760309,0
+NYF.US,D,20200611,000000,56.3642,56.414,56.3124,56.3942,7774.9141781389,0
+NYF.US,D,20200612,000000,56.2666,56.414,56.2177,56.2755,53112.859129416,0
+NYF.US,D,20200615,000000,56.452,56.452,56.3054,56.3942,47030.805072408,0
+NYF.US,D,20200616,000000,56.2755,56.452,56.2755,56.452,13255.887492671,0
+NYF.US,D,20200617,000000,56.452,56.5206,56.3642,56.433,51858.517012395,0
+NYF.US,D,20200618,000000,56.4718,56.4718,56.3942,56.4618,23852.569697259,0
+NYF.US,D,20200619,000000,56.3942,56.4898,56.2854,56.442,30713.319340513,0
+NYF.US,D,20200622,000000,56.414,56.4908,56.414,56.4718,10983.019576631,0
+NYF.US,D,20200623,000000,56.5206,56.6004,56.403,56.4618,71064.000034518,0
+NYF.US,D,20200624,000000,56.5008,56.7768,56.414,56.4718,64751.147027978,0
+NYF.US,D,20200625,000000,56.5206,56.5206,56.3542,56.3842,27618.606469401,0
+NYF.US,D,20200626,000000,56.5306,56.5306,56.3642,56.3842,20215.981031593,0
+NYF.US,D,20200629,000000,56.404,56.4978,56.404,56.4618,21514.475991133,0
+NYF.US,D,20200630,000000,56.4568,56.5406,56.3942,56.5058,55517.182099321,0
+NYF.US,D,20200701,000000,56.5506,56.5506,56.4698,56.5206,12918.720331616,0
+NYF.US,D,20200702,000000,56.4808,56.6791,56.4748,56.6791,33517.024840478,0
+NYF.US,D,20200706,000000,56.5804,56.6303,56.5008,56.6004,42633.583346981,0
+NYF.US,D,20200707,000000,56.5406,56.5904,56.5008,56.5804,19445.313234897,0
+NYF.US,D,20200708,000000,56.5606,56.6303,56.4718,56.6303,21911.851573805,0
+NYF.US,D,20200709,000000,56.6203,56.6502,56.5206,56.5506,44242.151677848,0
+NYF.US,D,20200710,000000,56.4718,56.5804,56.4718,56.5705,12507.296117233,0
+NYF.US,D,20200713,000000,56.6692,56.6692,56.5107,56.5206,24104.441594357,0
+NYF.US,D,20200714,000000,56.5606,56.708,56.5606,56.6253,19216.521232752,0
+NYF.US,D,20200715,000000,56.6104,56.8067,56.6004,56.7518,19555.695341194,0
+NYF.US,D,20200716,000000,56.7867,56.8665,56.6891,56.708,29142.883010004,0
+NYF.US,D,20200717,000000,56.8266,56.8366,56.7668,56.8166,17577.848691076,0
+NYF.US,D,20200720,000000,56.8864,56.9143,56.8545,56.9143,13500.735073914,0
+NYF.US,D,20200721,000000,56.9243,56.9541,56.8864,56.9243,20718.721352095,0
+NYF.US,D,20200722,000000,56.9213,57.004,56.9213,56.9671,10071.865462827,0
+NYF.US,D,20200723,000000,56.994,57.0329,56.9841,57.0329,14178.079817104,0
+NYF.US,D,20200724,000000,57.0329,57.0528,56.9881,57.0329,6831.6489061396,0
+NYF.US,D,20200727,000000,57.0429,57.0429,56.9841,57.0329,21793.441677959,0
+NYF.US,D,20200728,000000,57.0239,57.1116,57.0239,57.0817,5311.386260311,0
+NYF.US,D,20200729,000000,57.004,57.1305,57.004,57.0967,30515.635022871,0
+NYF.US,D,20200730,000000,57.1205,57.1903,57.0917,57.1704,18764.958070624,0
+NYF.US,D,20200731,000000,57.0628,57.1903,57.0578,57.1903,29602.47396168,0
+NYF.US,D,20200803,000000,57.1943,57.2143,57.1445,57.2143,46464.845909208,0
+NYF.US,D,20200804,000000,57.2641,57.2641,57.1395,57.2243,25920.728979802,0
+NYF.US,D,20200805,000000,57.2541,57.2541,57.1445,57.1545,39810.811846838,0
+NYF.US,D,20200806,000000,57.1545,57.3429,57.1445,57.3329,32519.571989023,0
+NYF.US,D,20200807,000000,57.3429,57.3617,57.2541,57.2641,21316.79167349,0
+NYF.US,D,20200810,000000,57.4315,57.4315,57.3029,57.4315,15205.636879367,0
+NYF.US,D,20200811,000000,57.2341,57.4115,57.2341,57.3617,8414.1269209725,0
+NYF.US,D,20200812,000000,57.4115,57.4115,57.2741,57.3229,33161.795152937,0
+NYF.US,D,20200813,000000,57.2243,57.3817,57.2243,57.3329,30262.75965208,0
+NYF.US,D,20200814,000000,57.2541,57.2929,57.1843,57.1843,13650.252654262,0
+NYF.US,D,20200817,000000,57.2243,57.2243,57.1724,57.1943,15811.734990312,0
+NYF.US,D,20200818,000000,57.2143,57.2143,57.1645,57.1645,13082.286543675,0
+NYF.US,D,20200819,000000,57.2143,57.2143,57.0757,57.1245,24117.486752374,0
+NYF.US,D,20200820,000000,57.1545,57.1843,57.0568,57.0707,15863.915622379,0
+NYF.US,D,20200821,000000,57.0179,57.1057,57.0179,57.0657,9804.9414603246,0
+NYF.US,D,20200824,000000,57.1057,57.1106,57.0309,57.0657,16003.398465793,0
+NYF.US,D,20200825,000000,57.1245,57.1245,56.9581,56.9581,14790.19877021,0
+NYF.US,D,20200826,000000,56.9881,56.998,56.8804,56.9283,12541.414222817,0
+NYF.US,D,20200827,000000,57.0269,57.0269,56.8804,56.8993,22831.033477157,0
+NYF.US,D,20200828,000000,56.9093,56.9382,56.8844,56.9382,10634.814204946,0
+NYF.US,D,20200831,000000,56.9581,56.9581,56.8605,56.8904,21561.639254733,0
+NYF.US,D,20200901,000000,56.7818,56.7907,56.6821,56.721,24456.660860815,0
+NYF.US,D,20200902,000000,56.702,56.7808,56.702,56.7608,23309.690429012,0
+NYF.US,D,20200903,000000,56.8007,56.8007,56.7409,56.7409,13060.210122416,0
+NYF.US,D,20200904,000000,56.7907,56.7907,56.7339,56.7608,12457.122432553,0
+NYF.US,D,20200908,000000,56.7708,56.7907,56.6522,56.6622,31939.564194112,0
+NYF.US,D,20200909,000000,56.7708,56.8007,56.6722,56.6821,11026.168945456,0
+NYF.US,D,20200910,000000,56.6821,56.7509,56.6821,56.7409,9846.0838817629,0
+NYF.US,D,20200911,000000,56.6233,56.702,56.5934,56.6921,32507.5303047,0
+NYF.US,D,20200914,000000,56.7309,56.7309,56.6532,56.712,11084.370419685,0
+NYF.US,D,20200915,000000,56.721,56.721,56.6134,56.6722,19277.733128063,0
+NYF.US,D,20200916,000000,56.702,56.721,56.6851,56.702,10580.62662549,0
+NYF.US,D,20200917,000000,56.6432,56.7409,56.6432,56.702,14324.586976373,0
+NYF.US,D,20200918,000000,56.7409,56.7808,56.71,56.7509,14373.75718736,0
+NYF.US,D,20200921,000000,56.7608,56.7907,56.6522,56.6522,37576.075931155,0
+NYF.US,D,20200922,000000,56.7409,56.7499,56.6732,56.702,17741.414903136,0
+NYF.US,D,20200923,000000,56.702,56.7808,56.6522,56.6522,30873.875131492,0
+NYF.US,D,20200924,000000,56.6332,56.7598,56.6332,56.6522,11749.673478553,0
+NYF.US,D,20200925,000000,56.7608,56.7608,56.6332,56.6522,16040.526992457,0
+NYF.US,D,20200928,000000,56.6034,56.7309,56.6034,56.7309,11041.22105086,0
+NYF.US,D,20200929,000000,56.721,56.721,56.6034,56.702,9901.2749349118,0
+NYF.US,D,20200930,000000,56.712,56.712,56.6084,56.6084,13319.106335369,0
+NYF.US,D,20201001,000000,56.5934,56.6233,56.5934,56.6233,5711.7722640638,0
+NYF.US,D,20201002,000000,56.6243,56.6243,56.4838,56.5994,28469.552161588,0
+NYF.US,D,20201005,000000,56.5236,56.5934,56.5236,56.5436,20160.789978445,0
+NYF.US,D,20201006,000000,56.5934,56.5934,56.4648,56.4648,20170.824715381,0
+NYF.US,D,20201007,000000,56.4748,56.5038,56.3274,56.3274,20037.36271413,0
+NYF.US,D,20201008,000000,56.2874,56.427,56.2874,56.3274,28983.330692719,0
+NYF.US,D,20201009,000000,56.3872,56.406,56.3274,56.3602,15419.376776108,0
+NYF.US,D,20201012,000000,56.3174,56.3622,56.2775,56.2775,19748.362290368,0
+NYF.US,D,20201013,000000,56.3373,56.426,56.3373,56.3852,25284.526658049,0
+NYF.US,D,20201014,000000,56.2974,56.397,56.2974,56.3572,12812.352120093,0
+NYF.US,D,20201015,000000,56.3373,56.436,56.3373,56.412,18227.096170846,0
+NYF.US,D,20201016,000000,56.3872,56.407,56.3373,56.397,18429.797856956,0
+NYF.US,D,20201019,000000,56.5136,56.5136,56.3274,56.3422,39411.42931678,0
+NYF.US,D,20201020,000000,56.3274,56.427,56.3274,56.3632,10789.349153762,0
+NYF.US,D,20201021,000000,56.3622,56.3872,56.3274,56.3472,25353.766342909,0
+NYF.US,D,20201022,000000,56.397,56.436,56.397,56.417,13050.17538548,0
+NYF.US,D,20201023,000000,56.417,56.417,56.3672,56.417,16859.361526447,0
+NYF.US,D,20201026,000000,56.3772,56.417,56.3772,56.407,21926.90367921,0
+NYF.US,D,20201027,000000,56.3872,56.4548,56.3872,56.436,23969.976119412,0
+NYF.US,D,20201028,000000,56.5236,56.5236,56.397,56.407,20976.614091355,0
+NYF.US,D,20201029,000000,56.3472,56.4938,56.3472,56.3672,57975.692648681,0
+NYF.US,D,20201030,000000,56.3373,56.436,56.3373,56.417,17398.226899919,0
+NYF.US,D,20201102,000000,56.3124,56.3373,56.2884,56.2974,8717.1759764446,0
+NYF.US,D,20201103,000000,56.3772,56.3872,56.3254,56.3772,20805.020089746,0
+NYF.US,D,20201104,000000,56.6134,56.6622,56.5436,56.6432,37266.002559828,0
+NYF.US,D,20201105,000000,56.6722,56.721,56.5984,56.721,19472.407024624,0
+NYF.US,D,20201106,000000,56.7509,56.7509,56.6233,56.6771,38570.518361529,0
+NYF.US,D,20201109,000000,56.6821,56.6821,56.5834,56.6134,26082.288244474,0
+NYF.US,D,20201110,000000,56.6442,56.712,56.5834,56.6482,12156.080324468,0
+NYF.US,D,20201111,000000,56.6233,56.72,56.6233,56.715,12013.587059974,0
+NYF.US,D,20201112,000000,56.6332,56.7509,56.6332,56.712,12164.108114016,0
+NYF.US,D,20201113,000000,56.8206,56.8306,56.7718,56.8306,26876.035936125,0
+NYF.US,D,20201116,000000,56.8904,56.8904,56.7887,56.8705,14447.010766994,0
+NYF.US,D,20201117,000000,56.8874,56.9791,56.8874,56.9791,32491.474725601,0
+NYF.US,D,20201118,000000,57.0578,57.0578,56.9891,57.0269,17562.796585672,0
+NYF.US,D,20201119,000000,57.0867,57.2451,57.0867,57.2253,19832.654080632,0
+NYF.US,D,20201120,000000,57.2451,57.2451,57.1744,57.2451,8744.2697661722,0
+NYF.US,D,20201123,000000,57.2551,57.2651,57.1555,57.2341,38062.760672559,0
+NYF.US,D,20201124,000000,57.2851,57.2851,57.1853,57.2302,21668.007466256,0
+NYF.US,D,20201125,000000,57.1455,57.3039,57.1455,57.2243,44035.436096963,0
+NYF.US,D,20201127,000000,57.2421,57.2651,57.2203,57.2253,5997.7622667445,0
+NYF.US,D,20201130,000000,57.2751,57.2751,57.1853,57.2401,15640.140988703,0
+NYF.US,D,20201201,000000,57.1455,57.2153,57.1067,57.1565,18678.659332974,0
+NYF.US,D,20201202,000000,57.2133,57.2153,57.1305,57.1953,19520.573761917,0
+NYF.US,D,20201203,000000,57.1455,57.2153,57.1455,57.2003,15438.442776287,0
+NYF.US,D,20201204,000000,57.2053,57.2591,57.2053,57.2153,7419.6844905987,0
+NYF.US,D,20201207,000000,57.3139,57.3139,57.1853,57.2651,28382.249950243,0
+NYF.US,D,20201208,000000,57.3239,57.3239,57.2253,57.2351,27601.547416609,0
+NYF.US,D,20201209,000000,57.2153,57.3537,57.2153,57.2851,14364.725924117,0
+NYF.US,D,20201210,000000,57.3577,57.4016,57.2851,57.3577,13640.217917326,0
+NYF.US,D,20201211,000000,57.3947,57.4225,57.3239,57.4225,32851.72178161,0
+NYF.US,D,20201214,000000,57.4525,57.4973,57.3339,57.4624,31004.326711662,0
+NYF.US,D,20201215,000000,57.4624,57.4624,57.3438,57.3727,14918.643402993,0
+NYF.US,D,20201216,000000,57.3727,57.4723,57.3727,57.4325,14437.979503751,0
+NYF.US,D,20201217,000000,57.571,57.571,57.4823,57.4923,11081.359998604,0
+NYF.US,D,20201218,000000,57.5122,57.5371,57.4425,57.4644,10005.636199048,0
+NYF.US,D,20201221,000000,57.571,57.571,57.4325,57.5013,16099.73194038,0
+NYF.US,D,20201222,000000,57.4525,57.6497,57.3927,57.6497,32292.786934266,0
+NYF.US,D,20201223,000000,57.5611,57.6099,57.4125,57.6009,40591.514380472,0
+NYF.US,D,20201224,000000,57.4624,57.6497,57.4624,57.6009,10918.797260239,0
+NYF.US,D,20201228,000000,57.6398,57.6398,57.4425,57.4624,25243.384236611,0
+NYF.US,D,20201229,000000,57.4624,57.5909,57.4624,57.5271,15413.355933946,0
+NYF.US,D,20201230,000000,57.581,57.6487,57.4823,57.6169,13777.693813351,0
+NYF.US,D,20201231,000000,57.6697,57.6697,57.5023,57.5959,11556.003055685,0
+NYF.US,D,20210104,000000,57.4823,57.5909,57.4823,57.5421,25283.523184356,0
+NYF.US,D,20210105,000000,57.6796,57.6896,57.5421,57.6547,15879.971201478,0
+NYF.US,D,20210106,000000,57.6796,57.6796,57.581,57.6796,24864.071180424,0
+NYF.US,D,20210107,000000,57.6896,57.6896,57.5611,57.6149,25434.044238398,0
+NYF.US,D,20210108,000000,57.5521,57.6477,57.4624,57.5142,30668.1630243,0
+NYF.US,D,20210111,000000,57.6099,57.6697,57.4993,57.6009,25284.526658049,0
+NYF.US,D,20210112,000000,57.6009,57.6009,57.4624,57.5371,15866.92604346,0
+NYF.US,D,20210113,000000,57.6009,57.6009,57.4425,57.5909,16758.010683392,0
+NYF.US,D,20210114,000000,57.5909,57.5909,57.4425,57.5611,31235.125661194,0
+NYF.US,D,20210115,000000,57.5321,57.5909,57.5023,57.581,13476.651705267,0
+NYF.US,D,20210119,000000,57.6099,57.6577,57.5222,57.6119,27768.124049749,0
+NYF.US,D,20210120,000000,57.6796,57.7185,57.6467,57.7085,23711.079906459,0
+NYF.US,D,20210121,000000,57.6697,57.6717,57.5321,57.5939,10425.088202979,0
+NYF.US,D,20210122,000000,57.7484,57.7584,57.6597,57.6966,43612.97367195,0
+NYF.US,D,20210125,000000,57.6896,57.7883,57.6099,57.7285,50308.150155759,0
+NYF.US,D,20210126,000000,57.8182,57.8381,57.7085,57.7883,16976.767948601,0
+NYF.US,D,20210127,000000,57.8441,57.9178,57.7185,57.7892,22486.842000247,0
+NYF.US,D,20210128,000000,57.7883,57.858,57.7584,57.8032,10912.776418078,0
+NYF.US,D,20210129,000000,57.9078,57.9078,57.6896,57.7484,35487.847174739,0
+NYF.US,D,20210201,000000,57.848,57.848,57.7484,57.8182,11023.158524374,0
+NYF.US,D,20210202,000000,57.6796,57.8281,57.6796,57.7584,19665.073973798,0
+NYF.US,D,20210203,000000,57.8182,57.858,57.7783,57.848,19921.963239364,0
+NYF.US,D,20210204,000000,57.7584,57.858,57.7584,57.7883,18454.884699297,0
+NYF.US,D,20210205,000000,57.848,57.863,57.6896,57.7982,22268.084735039,0
+NYF.US,D,20210208,000000,57.878,57.878,57.7883,57.878,21461.291885371,0
+NYF.US,D,20210209,000000,57.9278,57.9368,57.8182,57.858,21832.577152009,0
+NYF.US,D,20210210,000000,57.9228,58.0055,57.9228,57.9906,22693.557581133,0
+NYF.US,D,20210211,000000,58.0055,58.0055,57.9866,57.9956,17693.248165842,0
+NYF.US,D,20210212,000000,57.9666,58.0055,57.9586,57.9866,13819.839708483,0
+NYF.US,D,20210216,000000,57.9566,57.9956,57.9178,57.9566,39603.09279226,0
+NYF.US,D,20210217,000000,57.9368,57.9766,57.7434,57.7982,30476.49954882,0
+NYF.US,D,20210218,000000,57.7384,57.7683,57.6896,57.6896,12653.803276501,0
+NYF.US,D,20210219,000000,57.6896,57.6896,57.4125,57.5611,58591.82549656,0
+NYF.US,D,20210222,000000,57.5023,57.5023,57.2451,57.3039,19599.848183713,0
+NYF.US,D,20210223,000000,57.2939,57.2939,57.1853,57.2053,11650.329582885,0
+NYF.US,D,20210224,000000,56.998,57.0469,56.9312,57.009,10551.525888375,0
+NYF.US,D,20210225,000000,56.9203,56.9382,56.7499,56.8316,26267.930877793,0
+NYF.US,D,20210226,000000,56.72,56.9881,56.72,56.9881,27342.651203657,0
+NYF.US,D,20210301,000000,56.8993,56.9013,56.7528,56.7897,29172.987220812,0
+NYF.US,D,20210302,000000,56.6911,56.8695,56.6911,56.8495,14598.53529473,0
+NYF.US,D,20210303,000000,56.8495,56.8993,56.7618,56.8894,37282.058138925,0
+NYF.US,D,20210304,000000,56.8993,56.9093,56.7598,56.7598,15568.894356457,0
+NYF.US,D,20210305,000000,56.9681,56.9681,56.9093,56.9332,12543.421170203,0
+NYF.US,D,20210308,000000,56.9283,57.008,56.9283,56.9581,8125.126497211,0
+NYF.US,D,20210309,000000,57.1057,57.1057,56.9881,56.9881,10918.797260239,0
+NYF.US,D,20210310,000000,57.0857,57.1655,57.0369,57.0957,8452.2589213299,0
+NYF.US,D,20210311,000000,57.1853,57.2851,57.1315,57.2851,23286.610534059,0
+NYF.US,D,20210312,000000,57.1057,57.1853,57.0618,57.1853,28256.81573854,0
+NYF.US,D,20210315,000000,57.1853,57.2351,57.1455,57.1655,24603.168020084,0
+NYF.US,D,20210316,000000,57.1455,57.2351,57.1455,57.2153,34080.977056289,0
+NYF.US,D,20210317,000000,57.1655,57.1754,57.1515,57.1754,19847.706186036,0
+NYF.US,D,20210318,000000,57.0568,57.0568,56.9083,56.9243,14120.881816568,0
+NYF.US,D,20210319,000000,56.9581,56.9581,56.8993,56.9581,9700.5801961885,0
+NYF.US,D,20210322,000000,56.9541,56.9781,56.9283,56.9283,12980.93570062,0
+NYF.US,D,20210323,000000,56.9681,57.0657,56.9681,57.0479,18036.436169059,0
+NYF.US,D,20210324,000000,56.9093,57.1057,56.9093,57.1057,10704.053889805,0
+NYF.US,D,20210325,000000,57.1156,57.1555,57.1156,57.1355,15194.598668737,0
+NYF.US,D,20210326,000000,57.0757,57.1465,57.0657,57.0957,24060.288751838,0
+NYF.US,D,20210329,000000,56.998,57.1754,56.998,57.1655,34149.213267456,0
+NYF.US,D,20210330,000000,57.1754,57.1853,57.0657,57.0957,23526.440746834,0
+NYF.US,D,20210331,000000,57.2053,57.2053,56.9881,57.0369,12273.486746621,0
+NYF.US,D,20210401,000000,57.0568,57.1754,57.0568,57.0757,22278.119471975,0
+NYF.US,D,20210405,000000,57.2551,57.2551,57.0657,57.0657,35325.284436374,0
+NYF.US,D,20210406,000000,57.2939,57.3019,57.1057,57.1057,36847.55402959,0
+NYF.US,D,20210407,000000,57.1057,57.2751,57.0957,57.1655,16244.232152261,0
+NYF.US,D,20210408,000000,57.3139,57.3937,57.2651,57.2651,21008.72524955,0
+NYF.US,D,20210409,000000,57.3937,57.4135,57.2651,57.3837,25490.23876524,0
+NYF.US,D,20210412,000000,57.4235,57.4335,57.3567,57.4335,24352.29959668,0
+NYF.US,D,20210413,000000,57.3637,57.4733,57.3637,57.4634,21437.208516724,0
+NYF.US,D,20210414,000000,57.3637,57.572,57.3637,57.572,11674.412951532,0
+NYF.US,D,20210415,000000,57.572,57.6806,57.572,57.6507,24526.904019369,0
+NYF.US,D,20210416,000000,57.6258,57.7046,57.6258,57.6906,11947.357796195,0
+NYF.US,D,20210419,000000,57.7295,57.7295,57.6378,57.7006,12279.507588782,0
+NYF.US,D,20210420,000000,57.7394,57.7394,57.6547,57.6906,16878.427526626,0
+NYF.US,D,20210421,000000,57.582,57.7195,57.582,57.7195,60469.324777317,0
+NYF.US,D,20210422,000000,57.7892,57.7892,57.6069,57.6607,24540.952651079,0
+NYF.US,D,20210423,000000,57.7295,57.7295,57.6408,57.7095,13549.9052849,0
+NYF.US,D,20210426,000000,57.849,57.859,57.7016,57.7892,38945.817522942,0
+NYF.US,D,20210427,000000,57.7295,57.7992,57.7295,57.7394,30200.544283075,0
+NYF.US,D,20210428,000000,57.8192,57.8192,57.7295,57.7494,31536.167769279,0
+NYF.US,D,20210429,000000,57.7295,57.7295,57.6209,57.6209,18484.988910106,0
+NYF.US,D,20210430,000000,57.6109,57.6806,57.6109,57.6109,26265.923930407,0
+NYF.US,D,20210503,000000,57.5331,57.582,57.4733,57.4733,30036.978071016,0
+NYF.US,D,20210504,000000,57.6019,57.6079,57.5331,57.5331,40737.018066046,0
+NYF.US,D,20210505,000000,57.6019,57.6159,57.5621,57.572,12904.671699905,0
+NYF.US,D,20210506,000000,57.572,57.6707,57.572,57.6308,12743.112435233,0
+NYF.US,D,20210507,000000,57.7195,57.7195,57.6149,57.6507,16378.697627204,0
+NYF.US,D,20210510,000000,57.5919,57.6906,57.5919,57.6209,140035.75741785,0
+NYF.US,D,20210511,000000,57.582,57.6607,57.582,57.5919,28851.875638855,0
+NYF.US,D,20210512,000000,57.5331,57.6019,57.5331,57.572,20949.520301627,0
+NYF.US,D,20210513,000000,57.5531,57.6209,57.5331,57.6209,70804.100347871,0
+NYF.US,D,20210514,000000,57.6358,57.6607,57.6358,57.6507,10320.726938844,0
+NYF.US,D,20210517,000000,57.5431,57.6209,57.5431,57.6209,133740.96693779,0
+NYF.US,D,20210518,000000,57.6906,57.6906,57.573,57.6109,36083.910548747,0
+NYF.US,D,20210519,000000,57.5331,57.6707,57.5331,57.5531,19688.153868751,0
+NYF.US,D,20210520,000000,57.4733,57.6109,57.4733,57.6059,34019.765160979,0
+NYF.US,D,20210521,000000,57.7195,57.7195,57.6079,57.6308,24740.64391611,0
+NYF.US,D,20210524,000000,57.7006,57.7006,57.6218,57.6607,29096.723220097,0
+NYF.US,D,20210525,000000,57.6109,57.6806,57.6109,57.6408,21161.25325098,0
+NYF.US,D,20210526,000000,57.5919,57.7594,57.5919,57.7394,29369.668064762,0
+NYF.US,D,20210527,000000,57.8291,57.8291,57.7145,57.7494,12008.569691506,0
+NYF.US,D,20210528,000000,57.7594,57.7992,57.7394,57.7793,11719.569267744,0
+NYF.US,D,20210601,000000,57.8092,57.8092,57.6607,57.6707,20089.543346198,0
+NYF.US,D,20210602,000000,57.7195,57.7195,57.6308,57.6557,14546.354662661,0
+NYF.US,D,20210603,000000,57.6906,57.7394,57.6507,57.7394,24399.462860279,0
+NYF.US,D,20210604,000000,57.6507,57.7892,57.6507,57.7793,22469.782947455,0
+NYF.US,D,20210607,000000,57.859,57.859,57.7444,57.8291,42132.849973867,0
+NYF.US,D,20210608,000000,57.8989,57.8989,57.7912,57.8989,20068.470398632,0
+NYF.US,D,20210609,000000,57.9378,58.0574,57.8989,58.0574,22095.487259736,0
+NYF.US,D,20210610,000000,57.9876,58.0673,57.9398,58.0284,36201.316970901,0
+NYF.US,D,20210611,000000,57.9976,58.0712,57.9976,58.0174,24067.313067693,0
+NYF.US,D,20210614,000000,57.9288,58.0772,57.9288,58.0075,13781.707708126,0
+NYF.US,D,20210615,000000,58.0524,58.0673,58.0174,58.0484,24642.303494135,0
+NYF.US,D,20210616,000000,58.0574,58.0574,57.8999,57.9158,23374.916219098,0
+NYF.US,D,20210617,000000,58.0075,58.0075,57.8889,57.9058,14081.746342517,0
+NYF.US,D,20210618,000000,58.0274,58.0274,57.877,57.8989,18165.884275535,0
+NYF.US,D,20210621,000000,57.9576,57.9576,57.859,57.859,20182.866399704,0
+NYF.US,D,20210622,000000,57.8859,57.8989,57.849,57.879,26914.167936482,0
+NYF.US,D,20210623,000000,57.879,57.8989,57.7972,57.849,23912.778118876,0
+NYF.US,D,20210624,000000,57.879,57.879,57.7992,57.7992,6872.7913275779,0
+NYF.US,D,20210625,000000,57.7006,57.8391,57.7006,57.8291,17769.512166557,0
+NYF.US,D,20210628,000000,57.9477,57.9477,57.7295,57.7295,20105.598925296,0
+NYF.US,D,20210629,000000,57.9378,57.9378,57.7892,57.849,21872.716099754,0
+NYF.US,D,20210630,000000,57.8371,57.879,57.7992,57.879,33377.541997064,0
+NYF.US,D,20210701,000000,57.7992,57.8969,57.7992,57.8192,14633.656874006,0
+NYF.US,D,20210702,000000,57.9676,57.9676,57.869,57.9088,10357.855465507,0
+NYF.US,D,20210706,000000,57.9776,57.9776,57.9148,57.9576,17776.536482413,0
+NYF.US,D,20210707,000000,57.9477,58.0274,57.9477,58.0026,53259.366288684,0
+NYF.US,D,20210708,000000,58.1958,58.1958,58.1172,58.153,17615.980691433,0
+NYF.US,D,20210709,000000,58.2158,58.2158,58.0673,58.0772,34029.799897915,0
+NYF.US,D,20210712,000000,58.1072,58.167,58.0972,58.0972,13389.349493922,0
+NYF.US,D,20210713,000000,58.127,58.1868,58.0673,58.0673,8567.6583960958,0
+NYF.US,D,20210714,000000,58.0772,58.177,58.0574,58.0673,162938.03752725,0
+NYF.US,D,20210715,000000,58.157,58.177,58.0872,58.177,31948.595457355,0
+NYF.US,D,20210716,000000,58.2357,58.2357,58.1172,58.137,47910.85150171,0
+NYF.US,D,20210719,000000,58.1868,58.3054,58.1868,58.2856,81319.501183276,0
+NYF.US,D,20210720,000000,58.3134,58.3134,58.2058,58.2955,22767.814634459,0
+NYF.US,D,20210721,000000,58.2258,58.2846,58.1868,58.2656,20564.186403278,0
+NYF.US,D,20210722,000000,58.1958,58.3054,58.1958,58.2756,31447.86208424,0
+NYF.US,D,20210723,000000,58.2556,58.2556,58.1918,58.2357,15186.570879189,0
+NYF.US,D,20210726,000000,58.2357,58.2646,58.177,58.1868,26670.323828934,0
+NYF.US,D,20210727,000000,58.2556,58.2856,58.2456,58.2456,12444.077274536,0
+NYF.US,D,20210728,000000,58.2028,58.2456,58.147,58.177,7687.6119667943,0
+NYF.US,D,20210729,000000,58.172,58.1958,58.127,58.127,37704.520563938,0
+NYF.US,D,20210730,000000,58.1172,58.2238,58.1172,58.157,20110.616293764,0
+NYF.US,D,20210802,000000,58.137,58.147,58.0872,58.127,14089.774132066,0
+NYF.US,D,20210803,000000,58.167,58.167,58.1072,58.1122,10436.126413609,0
+NYF.US,D,20210804,000000,58.147,58.147,58.0474,58.131,14749.056348772,0
+NYF.US,D,20210805,000000,58.0673,58.135,58.0474,58.0474,9002.1625054316,0
+NYF.US,D,20210806,000000,58.0972,58.0972,57.9676,58.0075,13053.185806561,0
+NYF.US,D,20210809,000000,58.0174,58.0514,57.9776,57.9776,12534.389906961,0
+NYF.US,D,20210810,000000,57.9676,57.9976,57.9676,57.9826,15521.731092857,0
+NYF.US,D,20210811,000000,58.0374,58.0374,57.9378,57.9378,16257.277310278,0
+NYF.US,D,20210812,000000,57.9288,57.9477,57.869,57.8939,20826.093037312,0
+NYF.US,D,20210813,000000,57.869,57.9576,57.869,57.9477,7014.2811183778,0
+NYF.US,D,20210816,000000,57.9188,57.9188,57.8889,57.9188,16070.631203265,0
+NYF.US,D,20210817,000000,57.869,57.9576,57.869,57.9088,11946.354322502,0
+NYF.US,D,20210818,000000,57.9676,57.9676,57.9138,57.9288,10436.126413609,0
+NYF.US,D,20210819,000000,57.9876,57.9876,57.8889,57.8999,5622.463105332,0
+NYF.US,D,20210820,000000,57.8889,57.9477,57.8889,57.9018,4533.6941477583,0
+NYF.US,D,20210823,000000,57.9188,57.9477,57.8092,57.879,22461.755157907,0
+NYF.US,D,20210824,000000,57.849,57.8989,57.849,57.8839,13072.251806739,0
+NYF.US,D,20210825,000000,57.859,57.8989,57.8391,57.849,6382.0926913995,0
+NYF.US,D,20210826,000000,57.9188,57.9188,57.8301,57.879,10931.842418256,0
+NYF.US,D,20210827,000000,57.8192,57.9288,57.8192,57.9288,53142.963340224,0
+NYF.US,D,20210830,000000,57.9188,57.9288,57.8421,57.8989,20084.52597773,0
+NYF.US,D,20210831,000000,57.8391,57.9188,57.8391,57.9028,13526.825389947,0
+NYF.US,D,20210901,000000,57.849,57.859,57.7793,57.8232,35891.243599573,0
+NYF.US,D,20210902,000000,57.8092,57.8291,57.7793,57.7992,12140.02474537,0
+NYF.US,D,20210903,000000,57.7892,57.7992,57.7743,57.7743,21348.902831687,0
+NYF.US,D,20210907,000000,57.7095,57.7095,57.6806,57.6806,21501.430833116,0
+NYF.US,D,20210908,000000,57.6806,57.7195,57.6019,57.6607,35747.746861386,0
+NYF.US,D,20210909,000000,57.7793,57.7892,57.6607,57.7584,11483.752949745,0
+NYF.US,D,20210910,000000,57.7992,57.8012,57.7295,57.7614,9696.5663014141,0
+NYF.US,D,20210913,000000,57.7295,57.8192,57.7295,57.8092,33621.386104614,0
+NYF.US,D,20210914,000000,57.7992,57.8092,57.7544,57.7992,17804.633745833,0
+NYF.US,D,20210915,000000,57.8092,57.8192,57.7404,57.7404,11014.127261132,0
+NYF.US,D,20210916,000000,57.7195,57.7693,57.7195,57.7444,10619.762099541,0
+NYF.US,D,20210917,000000,57.7594,57.7693,57.7095,57.7384,17241.685003714,0
+NYF.US,D,20210920,000000,57.7604,57.849,57.7604,57.8441,41285.918176454,0
+NYF.US,D,20210921,000000,57.7992,57.8232,57.7693,57.7962,21684.063045354,0
+NYF.US,D,20210922,000000,57.7693,57.8192,57.7693,57.8192,19057.97238916,0
+NYF.US,D,20210923,000000,57.7494,57.7494,57.7095,57.7095,9549.0556684525,0
+NYF.US,D,20210924,000000,57.7006,57.7006,57.6607,57.6707,13316.095914288,0
+NYF.US,D,20210927,000000,57.5521,57.6209,57.5521,57.571,13124.432438807,0
+NYF.US,D,20210928,000000,57.5222,57.5321,57.4225,57.4673,20884.294511542,0
+NYF.US,D,20210929,000000,57.4823,57.4823,57.3827,57.4075,13998.458025947,0
+NYF.US,D,20210930,000000,57.4723,57.4723,57.3727,57.3827,35914.323494527,0
+NYF.US,D,20211001,000000,57.3977,57.4425,57.3827,57.4425,19802.549869824,0
+NYF.US,D,20211004,000000,57.3527,57.4425,57.3527,57.4325,25343.731605972,0
+NYF.US,D,20211005,000000,57.3527,57.4425,57.3527,57.3727,25183.175814994,0
+NYF.US,D,20211006,000000,57.4225,57.4225,57.3527,57.4125,13322.116756449,0
+NYF.US,D,20211007,000000,57.4026,57.4026,57.3129,57.3179,13482.672547428,0
+NYF.US,D,20211008,000000,57.2741,57.3429,57.2741,57.2979,19721.268500641,0
+NYF.US,D,20211011,000000,57.2043,57.3329,57.2043,57.2541,11144.578841302,0
+NYF.US,D,20211012,000000,57.4225,57.4225,57.2741,57.3079,12254.420746442,0
+NYF.US,D,20211013,000000,57.2641,57.3527,57.2641,57.2929,6573.7561668802,0
+NYF.US,D,20211014,000000,57.2841,57.3727,57.2741,57.3229,15912.082359673,0
+NYF.US,D,20211015,000000,57.4026,57.4026,57.3229,57.3229,11792.822847378,0
+NYF.US,D,20211018,000000,57.2929,57.3827,57.2929,57.3617,30412.277232429,0
+NYF.US,D,20211019,000000,57.3927,57.3927,57.2939,57.3627,14103.822763777,0
+NYF.US,D,20211020,000000,57.2741,57.3369,57.2741,57.3139,13860.982129922,0
+NYF.US,D,20211021,000000,57.3329,57.3329,57.1943,57.2541,48691.554035342,0
+NYF.US,D,20211022,000000,57.2641,57.2741,57.2143,57.2741,13409.418967794,0
+NYF.US,D,20211025,000000,57.2841,57.2841,57.2143,57.2143,27322.581729784,0
+NYF.US,D,20211026,000000,57.1445,57.2431,57.1445,57.2013,23680.97569565,0
+NYF.US,D,20211027,000000,57.2641,57.2929,57.2541,57.2791,6932.9997491949,0
+NYF.US,D,20211028,000000,57.2541,57.3527,57.2341,57.3189,14349.673818713,0
+NYF.US,D,20211029,000000,57.2541,57.3627,57.2541,57.3129,16204.093204516,0
+NYF.US,D,20211101,000000,57.1545,57.2631,57.1545,57.1645,9157.7009279421,0
+NYF.US,D,20211102,000000,57.3029,57.3029,57.2043,57.2461,23331.766850272,0
+NYF.US,D,20211103,000000,57.2143,57.3399,57.2143,57.2899,37907.222250048,0
+NYF.US,D,20211104,000000,57.3727,57.3827,57.2841,57.3627,19912.931976122,0
+NYF.US,D,20211105,000000,57.4723,57.4723,57.4225,57.4535,27167.043307273,0
+NYF.US,D,20211108,000000,57.3927,57.4913,57.3827,57.4425,41126.36585917,0
+NYF.US,D,20211109,000000,57.5023,57.6209,57.5023,57.6209,37964.420250584,0
+NYF.US,D,20211110,000000,57.5919,57.6408,57.5222,57.5511,11389.426422545,0
+NYF.US,D,20211111,000000,57.6019,57.6019,57.5242,57.5331,7405.6358588881,0
+NYF.US,D,20211112,000000,57.6209,57.6209,57.5033,57.5371,16890.469210949,0
+NYF.US,D,20211115,000000,57.5023,57.5491,57.4723,57.4953,19796.529027662,0
+NYF.US,D,20211116,000000,57.5321,57.5411,57.4723,57.4723,25160.095920041,0
+NYF.US,D,20211117,000000,57.5023,57.5122,57.4425,57.5023,28277.888686107,0
+NYF.US,D,20211118,000000,57.4823,57.5162,57.4624,57.4773,13438.519704909,0
+NYF.US,D,20211119,000000,57.4823,57.5321,57.4823,57.5122,9013.2007160614,0
+NYF.US,D,20211122,000000,57.4525,57.572,57.4525,57.4624,26642.226565512,0
+NYF.US,D,20211123,000000,57.4624,57.5421,57.4425,57.4425,31174.917239577,0
+NYF.US,D,20211124,000000,57.5521,57.5521,57.4425,57.5023,11037.207156085,0
+NYF.US,D,20211126,000000,57.5023,57.6408,57.5023,57.6069,13710.461075879,0
+NYF.US,D,20211129,000000,57.4823,57.6408,57.4823,57.567,27948.7493146,0
+NYF.US,D,20211130,000000,57.6209,57.6796,57.572,57.572,17920.0332206,0
+NYF.US,D,20211201,000000,57.5919,57.6238,57.5521,57.6199,8917.8707151678,0
+NYF.US,D,20211202,000000,57.6308,57.6408,57.572,57.6209,10714.088626741,0
+NYF.US,D,20211203,000000,57.5122,57.6308,57.5023,57.5919,50962.415003996,0
+NYF.US,D,20211206,000000,57.6507,57.6507,57.5222,57.5621,6325.898164557,0
+NYF.US,D,20211207,000000,57.6209,57.6308,57.5122,57.5122,21021.770407567,0
+NYF.US,D,20211208,000000,57.5919,57.5919,57.5222,57.5371,3901.5057207801,0
+NYF.US,D,20211209,000000,57.5122,57.5919,57.5122,57.575,8270.6301827853,0
+NYF.US,D,20211210,000000,57.5521,57.6209,57.5521,57.584,23195.294427941,0
+NYF.US,D,20211213,000000,57.6806,57.6806,57.6109,57.6806,13938.24960433,0
+NYF.US,D,20211214,000000,57.5919,57.6707,57.5919,57.6457,27737.016365248,0
+NYF.US,D,20211215,000000,57.6507,57.6507,57.5222,57.6109,23816.444644289,0
+NYF.US,D,20211216,000000,57.6358,57.6806,57.6209,57.6687,15173.525721172,0
+NYF.US,D,20211217,000000,57.6507,57.6806,57.6408,57.6707,21125.128198009,0
+NYF.US,D,20211220,000000,57.7205,57.7205,57.6119,57.6806,24932.30739159,0
+NYF.US,D,20211221,000000,57.86,57.86,57.5621,57.6209,28459.517424652,0
+NYF.US,D,20211222,000000,57.6507,57.7006,57.5919,57.6418,24261.986964255,0
+NYF.US,D,20211223,000000,57.6019,57.7006,57.6019,57.6806,44284.29757298,0
+NYF.US,D,20211227,000000,57.7006,57.7006,57.6029,57.6707,52702.438388727,0
+NYF.US,D,20211228,000000,57.6707,57.6926,57.6209,57.6687,20918.412617125,0
+NYF.US,D,20211229,000000,57.6607,57.6946,57.6109,57.6109,17463.452690004,0
+NYF.US,D,20211230,000000,57.7006,57.7105,57.6019,57.6119,26662.296039384,0
+NYF.US,D,20211231,000000,57.7205,57.7205,57.6258,57.6607,14165.034659087,0
+NYF.US,D,20220103,000000,57.7105,57.7105,57.582,57.6069,34350.911479872,0
+NYF.US,D,20220104,000000,57.6408,57.6408,57.5421,57.6209,21973.063469116,0
+NYF.US,D,20220105,000000,57.6607,57.6607,57.5321,57.5551,12268.469378152,0
+NYF.US,D,20220106,000000,57.5421,57.5421,57.4465,57.4923,17608.956375579,0
+NYF.US,D,20220107,000000,57.4624,57.4624,57.3229,57.4026,24022.15675148,0
+NYF.US,D,20220110,000000,57.3727,57.3727,57.2263,57.2611,42242.228606471,0
+NYF.US,D,20220111,000000,57.2033,57.2431,57.1685,57.2331,18809.110913144,0
+NYF.US,D,20220112,000000,57.2331,57.2331,57.1833,57.2043,63456.665963213,0
+NYF.US,D,20220113,000000,57.1535,57.2033,57.1037,57.1355,215772.93444354,0
+NYF.US,D,20220114,000000,57.1136,57.1575,57.0538,57.0538,28233.735843587,0
+NYF.US,D,20220118,000000,57.0239,57.0837,56.9751,56.9751,34231.498110332,0
+NYF.US,D,20220119,000000,56.9551,56.995,56.9253,56.9253,38212.278252908,0
+NYF.US,D,20220120,000000,56.9053,56.9412,56.8854,56.9053,26354.229615444,0
+NYF.US,D,20220121,000000,56.9253,56.9452,56.8455,56.8754,40387.809220668,0
+NYF.US,D,20220124,000000,56.8555,56.8555,56.7459,56.7459,13493.710758058,0
+NYF.US,D,20220125,000000,56.8057,56.8057,56.6164,56.6164,24198.768121557,0
+NYF.US,D,20220126,000000,56.6164,56.6164,56.3582,56.408,286335.19763124,0
+NYF.US,D,20220127,000000,56.408,56.452,56.2785,56.3084,43394.216406742,0
+NYF.US,D,20220128,000000,56.3084,56.3084,56.119,56.119,42859.364928045,0
+NYF.US,D,20220131,000000,56.0593,56.119,55.9995,56.1091,85683.608276813,0
+NYF.US,D,20220201,000000,56.119,56.2267,56.0991,56.2088,18327.443540208,0
+NYF.US,D,20220202,000000,56.2884,56.3284,56.2386,56.2984,31670.633244224,0
+NYF.US,D,20220203,000000,56.2386,56.418,56.2386,56.418,133508.16104087,0
+NYF.US,D,20220204,000000,56.2884,56.3882,56.2596,56.2686,69547.751283463,0
+NYF.US,D,20220207,000000,56.3882,56.3882,56.3084,56.3882,57954.619701115,0
+NYF.US,D,20220208,000000,56.3682,56.3682,56.1888,56.2686,45132.232844085,0
+NYF.US,D,20220209,000000,56.2586,56.2586,56.139,56.2486,42974.76440281,0
+NYF.US,D,20220210,000000,56.1788,56.1788,55.9596,55.9895,38094.871830755,0
+NYF.US,D,20220211,000000,55.9596,55.9596,55.7513,55.9197,127422.09308909,0
+NYF.US,D,20220214,000000,55.9098,55.9098,55.7413,55.7912,45672.101691251,0
+NYF.US,D,20220215,000000,55.7413,55.7413,55.6717,55.7015,33699.657052715,0
+NYF.US,D,20220216,000000,55.7115,55.7115,55.6317,55.7115,54446.475668232,0
+NYF.US,D,20220217,000000,55.7015,55.7803,55.6975,55.7613,44682.676629346,0
+NYF.US,D,20220218,000000,55.9197,55.9197,55.7912,55.8599,42524.204714377,0
+NYF.US,D,20220222,000000,55.8799,55.8998,55.7713,55.851,46877.273597284,0
+NYF.US,D,20220223,000000,55.8899,55.8988,55.7314,55.7713,70780.016979225,0
+NYF.US,D,20220224,000000,55.9197,55.9825,55.851,55.851,29402.782696651,0
+NYF.US,D,20220225,000000,55.9795,55.9795,55.7713,55.8311,28445.468792941,0
+NYF.US,D,20220228,000000,55.8699,55.9497,55.8599,55.8958,40926.674594139,0
+NYF.US,D,20220301,000000,55.8599,55.9855,55.8311,55.9347,27719.957312456,0
+NYF.US,D,20220302,000000,56.0194,56.0194,55.8011,55.841,31294.330609117,0
+NYF.US,D,20220303,000000,55.846,55.851,55.7513,55.7613,28165.499632422,0
+NYF.US,D,20220304,000000,55.7613,55.7613,55.6915,55.7314,49968.976047316,0
+NYF.US,D,20220307,000000,55.7513,55.7513,55.6119,55.6717,75637.83313002,0
+NYF.US,D,20220308,000000,55.5321,55.5321,55.3926,55.4623,45046.937580129,0
+NYF.US,D,20220309,000000,55.4523,55.4523,55.3727,55.4025,49976.000363171,0
+NYF.US,D,20220310,000000,55.3826,55.3826,55.269,55.2829,90451.111795184,0
+NYF.US,D,20220311,000000,55.2541,55.2541,55.1345,55.1644,79791.210747898,0
+NYF.US,D,20220314,000000,54.985,54.985,54.8454,54.8554,100778.86304988,0
+NYF.US,D,20220315,000000,54.7956,54.7956,54.706,54.706,88070.872193926,0
+NYF.US,D,20220316,000000,54.7758,54.8356,54.6622,54.7558,50328.219629631,0
+NYF.US,D,20220317,000000,54.8056,54.9152,54.8056,54.8056,73776.389428363,0
+NYF.US,D,20220318,000000,54.8256,54.9352,54.8256,54.9052,71789.511515002,0
+NYF.US,D,20220321,000000,54.8854,54.9052,54.7358,54.7458,70012.359603608,0
+NYF.US,D,20220322,000000,54.6272,54.696,54.5575,54.6202,72696.651734031,0
+NYF.US,D,20220323,000000,54.706,54.706,54.4678,54.5176,65030.112714803,0
+NYF.US,D,20220324,000000,54.418,54.4478,54.3482,54.3881,90902.674957312,0
+NYF.US,D,20220325,000000,54.2585,54.3183,54.2187,54.3084,147079.13927334,0
+NYF.US,D,20220328,000000,54.2884,54.2884,54.119,54.1489,54406.336720488,0
+NYF.US,D,20220329,000000,54.129,54.1788,54.0303,54.0801,106202.63836388,0
+NYF.US,D,20220330,000000,54.0602,54.2087,54.0602,54.2087,128767.75131223,0
+NYF.US,D,20220331,000000,54.2187,54.3183,54.1688,54.2685,175860.77175364,0
+NYF.US,D,20220401,000000,54.0503,54.1888,54.0503,54.129,75099.971230242,0
+NYF.US,D,20220404,000000,54.0901,54.2187,54.0901,54.1589,95019.927522219,0
+NYF.US,D,20220405,000000,54.119,54.1688,54.0104,54.0104,130509.78164434,0
+NYF.US,D,20220406,000000,53.9605,53.9605,53.8311,53.8609,78282.989786393,0
+NYF.US,D,20220407,000000,53.8809,53.8809,53.7015,53.7811,116393.91719625,0
+NYF.US,D,20220408,000000,53.7214,53.7214,53.5919,53.6018,109341.50407751,0
+NYF.US,D,20220411,000000,53.6217,53.6387,53.3836,53.3935,244985.0571384,0
+NYF.US,D,20220412,000000,53.4733,53.5031,53.3836,53.3935,120392.75986531,0
+NYF.US,D,20220413,000000,53.5131,53.5131,53.3537,53.4135,36717.10244942,0
+NYF.US,D,20220414,000000,53.3337,53.3377,53.1644,53.274,123306.84747157,0
+NYF.US,D,20220418,000000,53.2341,53.254,53.1046,53.1046,85561.184486192,0
+NYF.US,D,20220419,000000,53.1334,53.1334,52.8066,52.8066,131448.02954787,0
+NYF.US,D,20220420,000000,52.8265,52.9252,52.8265,52.8664,58868.784235999,0
+NYF.US,D,20220421,000000,52.9352,52.9352,52.7866,52.9162,82670.176774884,0
+NYF.US,D,20220422,000000,52.7368,52.8863,52.7268,52.7468,227159.350445,0
+NYF.US,D,20220425,000000,52.8066,52.9152,52.6172,52.6172,207046.72720385,0
+NYF.US,D,20220426,000000,52.9352,52.9352,52.7169,52.7866,278255.22745024,0
+NYF.US,D,20220427,000000,52.7268,52.7468,52.6122,52.667,191902.30221979,0
+NYF.US,D,20220428,000000,52.5873,52.673,52.5375,52.5873,96620.468063537,0
+NYF.US,D,20220429,000000,52.5574,52.6571,52.5475,52.6372,82982.257093598,0
+NYF.US,D,20220502,000000,52.5873,52.5873,52.3581,52.4179,331356.04489533,0
+NYF.US,D,20220503,000000,52.5774,52.6157,52.4677,52.5076,63820.926913995,0
+NYF.US,D,20220504,000000,52.4976,52.6372,52.4139,52.5525,49356.85709421,0
+NYF.US,D,20220505,000000,52.3183,52.3781,52.2285,52.3083,76876.119667943,0
+NYF.US,D,20220506,000000,52.3481,52.3481,52.0891,52.1089,96731.853643528,0
+NYF.US,D,20220509,000000,52.1887,52.2455,52.0393,52.1787,205257.53360812,0
+NYF.US,D,20220510,000000,52.1887,52.1887,51.9595,52.0991,81930.616662688,0
+NYF.US,D,20220511,000000,52.0193,52.0393,51.9097,51.9396,318746.39446136,0
+NYF.US,D,20220512,000000,52.0991,52.0991,51.8499,51.9894,135197.00726723,0
+NYF.US,D,20220513,000000,51.9097,51.9296,51.6705,51.7004,154261.00049855,0
+NYF.US,D,20220516,000000,51.8399,51.8698,51.6506,51.8299,137405.65286688,0
+NYF.US,D,20220517,000000,51.7104,51.7502,51.6107,51.6805,112199.39715693,0
+NYF.US,D,20220518,000000,51.5808,51.6796,51.5248,51.541,75366.895232744,0
+NYF.US,D,20220519,000000,51.7901,51.7901,51.5908,51.7502,100641.38715385,0
+NYF.US,D,20220520,000000,51.7004,52.0293,51.6518,51.9296,129127.99836824,0
+NYF.US,D,20220523,000000,51.9296,52.0591,51.9296,52.0193,91254.89422377,0
+NYF.US,D,20220524,000000,52.3584,52.5075,52.3584,52.4379,40992.903857919,0
+NYF.US,D,20220525,000000,52.7667,52.9362,52.7667,52.8764,110959.10367162,0
+NYF.US,D,20220526,000000,53.0158,53.245,53.0158,53.2251,104111.39918638,0
+NYF.US,D,20220527,000000,53.4045,53.4942,53.4045,53.4443,186150.39100798,0
+NYF.US,D,20220531,000000,53.5041,53.5041,53.2152,53.3148,166884.69956425,0
+NYF.US,D,20220601,000000,53.3646,53.4045,53.2364,53.3248,110389.13061365,0
+NYF.US,D,20220602,000000,53.5739,53.5739,53.3945,53.4145,44856.277578341,0
+NYF.US,D,20220603,000000,53.3532,53.4543,53.3049,53.4145,52138.486172915,0
+NYF.US,D,20220606,000000,53.3248,53.4039,53.2849,53.2849,93953.234985905,0
+NYF.US,D,20220607,000000,53.4045,53.4045,53.2343,53.3048,25585.568766134,0
+NYF.US,D,20220608,000000,53.1654,53.1852,53.133,53.133,21074.954513329,0
+NYF.US,D,20220609,000000,52.8564,52.9479,52.8564,52.8764,48375.459821854,0
+NYF.US,D,20220610,000000,52.6371,52.6571,52.5574,52.5574,22674.491580953,0
+NYF.US,D,20220613,000000,51.9296,52.1439,51.4912,51.4912,83745.90057444,0
+NYF.US,D,20220614,000000,51.5808,51.7104,51.4512,51.5808,351186.69202858,0
+NYF.US,D,20220615,000000,51.6705,51.8499,51.561,51.8001,145767.59915578,0
+NYF.US,D,20220616,000000,51.6107,51.7751,51.4812,51.7602,67052.11220744,0
+NYF.US,D,20220617,000000,51.85,51.8897,51.6655,51.8698,80657.208545489,0
+NYF.US,D,20220621,000000,51.7901,51.8997,51.7403,51.8399,77306.609882504,0
+NYF.US,D,20220622,000000,51.8997,52.0991,51.8997,52.0293,60864.693412602,0
+NYF.US,D,20220623,000000,52.0691,52.2282,52.0691,52.1089,66494.180833789,0
+NYF.US,D,20220624,000000,52.2087,52.2324,52.0891,52.1887,29081.671114694,0
+NYF.US,D,20220627,000000,52.1489,52.1686,52.0891,52.1589,64776.233870317,0
+NYF.US,D,20220628,000000,52.1389,52.1389,52.0194,52.0591,53512.241659475,0
+NYF.US,D,20220629,000000,52.1737,52.3041,52.1737,52.1887,40102.822691681,0
+NYF.US,D,20220630,000000,52.4976,52.5275,52.4179,52.4179,40622.622064974,0
+NYF.US,D,20220701,000000,52.5525,52.728,52.5089,52.6372,66555.3927291,0
+NYF.US,D,20220705,000000,52.6272,52.7966,52.6272,52.7468,21526.517675456,0
+NYF.US,D,20220706,000000,52.8215,52.8265,52.7078,52.7766,29706.835225816,0
+NYF.US,D,20220707,000000,52.8764,52.8764,52.7169,52.7368,54443.465247152,0
+NYF.US,D,20220708,000000,52.8364,52.8364,52.6949,52.697,48370.442453385,0
+NYF.US,D,20220711,000000,52.8166,52.8962,52.8066,52.8962,40594.524801553,0
+NYF.US,D,20220712,000000,52.9363,52.9959,52.8764,52.9362,83141.809410883,0
+NYF.US,D,20220713,000000,52.8265,52.8945,52.7069,52.8664,20764.881142002,0
+NYF.US,D,20220714,000000,52.7368,52.956,52.7368,52.8464,47602.785077769,0
+NYF.US,D,20220715,000000,52.9052,53.0008,52.9052,52.976,22076.421259558,0
+NYF.US,D,20220718,000000,52.946,52.996,52.9262,52.9411,25884.603926832,0
+NYF.US,D,20220719,000000,52.966,53.0008,52.8232,52.8863,59579.243611079,0
+NYF.US,D,20220720,000000,53.0258,53.0258,52.8863,52.9162,15328.060669989,0
+NYF.US,D,20220721,000000,52.946,53.0458,52.946,53.0358,18519.107015689,0
+NYF.US,D,20220722,000000,53.265,53.3048,53.1354,53.1864,37153.613506143,0
+NYF.US,D,20220725,000000,53.0358,53.2152,53.0358,53.1554,42696.802189679,0
+NYF.US,D,20220726,000000,53.1753,53.2198,53.1554,53.1554,95965.199741605,0
+NYF.US,D,20220727,000000,53.2152,53.3446,53.2152,53.2152,31253.188187679,0
+NYF.US,D,20220728,000000,53.3547,53.544,53.2949,53.544,51121.967321282,0
+NYF.US,D,20220729,000000,53.5532,53.6237,53.5087,53.6237,15020.997719742,0
+NYF.US,D,20220801,000000,53.6437,53.7035,53.5638,53.6337,97905.457806133,0
+NYF.US,D,20220802,000000,53.7136,53.7235,53.5239,53.5239,53543.956910081,0
+NYF.US,D,20220803,000000,53.6088,53.6736,53.5239,53.6471,116952.59245535,0
+NYF.US,D,20220804,000000,53.6537,53.7435,53.6437,53.7335,30747.102332813,0
+NYF.US,D,20220805,000000,53.5738,53.5738,53.4241,53.4441,19457.870735378,0
+NYF.US,D,20220808,000000,53.484,53.5622,53.4441,53.469,116773.2710909,0
+NYF.US,D,20220809,000000,53.484,53.484,53.4099,53.4391,32701.60502574,0
+NYF.US,D,20220810,000000,53.6337,53.6337,53.3941,53.4341,25453.615797997,0
+NYF.US,D,20220811,000000,53.5638,53.5638,53.3043,53.3043,43119.274684248,0
+NYF.US,D,20220812,000000,53.484,53.484,53.2843,53.4041,87424.675041703,0
+NYF.US,D,20220815,000000,53.4341,53.4341,53.4041,53.4141,29643.123876839,0
+NYF.US,D,20220816,000000,53.4041,53.4341,53.3043,53.3243,37823.784558768,0
+NYF.US,D,20220817,000000,53.2444,53.2544,53.0148,53.0697,101717.28904477,0
+NYF.US,D,20220818,000000,53.1146,53.1146,53.0148,53.0647,54046.858166795,0
+NYF.US,D,20220819,000000,52.915,52.915,52.7952,52.8052,35138.97306874,0
+NYF.US,D,20220822,000000,52.8052,52.8052,52.7054,52.7653,30817.22800606,0
+NYF.US,D,20220823,000000,52.6854,52.8052,52.5956,52.6155,58101.123875804,0
+NYF.US,D,20220824,000000,52.6581,52.6581,52.5157,52.5457,30548.746857057,0
+NYF.US,D,20220825,000000,52.6954,52.6954,52.5157,52.5556,24777.403948829,0
+NYF.US,D,20220826,000000,52.6056,52.6056,52.4658,52.5457,56031.414719685,0
+NYF.US,D,20220829,000000,52.4658,52.4658,52.3162,52.346,38421.856372031,0
+NYF.US,D,20220830,000000,52.376,52.376,52.2013,52.3261,136677.9425444,0
+NYF.US,D,20220831,000000,52.3261,52.346,52.3061,52.3261,28430.951524998,0
+NYF.US,D,20220901,000000,51.9867,52.0565,51.8569,52.0066,32755.701973674,0
+NYF.US,D,20220902,000000,52.0715,52.2063,52.0566,52.1963,24657.188508977,0
+NYF.US,D,20220906,000000,51.9368,51.9636,51.817,51.817,76423.960499913,0
+NYF.US,D,20220907,000000,51.827,51.9867,51.797,51.9368,129747.52243693,0
+NYF.US,D,20220908,000000,51.8868,51.9567,51.8868,51.9567,50841.113104075,0
+NYF.US,D,20220909,000000,51.8569,52.0066,51.8519,51.9368,40838.186713057,0
+NYF.US,D,20220912,000000,52.1264,52.1264,51.9168,51.9368,43797.49012408,0
+NYF.US,D,20220913,000000,52.0166,52.0166,51.827,51.8569,38255.558346903,0
+NYF.US,D,20220914,000000,51.9168,51.9168,51.6972,51.8569,34603.012566066,0
+NYF.US,D,20220915,000000,51.7471,51.797,51.6373,51.7471,52806.635545655,0
+NYF.US,D,20220916,000000,51.7072,51.797,51.5774,51.6573,159363.5978398,0
+NYF.US,D,20220919,000000,51.5574,51.6464,51.4975,51.5275,211124.35905875,0
+NYF.US,D,20220920,000000,51.4676,51.4776,51.268,51.2779,27783.791740461,0
+NYF.US,D,20220921,000000,51.2879,51.3478,51.1382,51.3079,69304.201074678,0
+NYF.US,D,20220922,000000,51.1881,51.1881,51.0484,51.0983,64758.053857608,0
+NYF.US,D,20220923,000000,51.0983,51.0994,50.8437,50.8986,91137.328542465,0
+NYF.US,D,20220926,000000,50.9085,50.9085,50.5842,50.5992,131408.49909755,0
+NYF.US,D,20220927,000000,50.5293,50.5927,50.3895,50.4394,74845.131056523,0
+NYF.US,D,20220928,000000,50.6107,50.6107,50.4295,50.4894,96688.276477631,0
+NYF.US,D,20220929,000000,50.5992,50.5992,50.4295,50.4794,123322.00717684,0
+NYF.US,D,20220930,000000,50.5592,50.5592,50.3147,50.4993,124326.80789494,0
+NYF.US,D,20221003,000000,50.4494,50.6316,50.4494,50.5093,130840.48114425,0
+NYF.US,D,20221004,000000,50.8188,50.9785,50.7788,50.9086,72619.141828597,0
+NYF.US,D,20221005,000000,50.9286,50.9286,50.7589,50.8188,52737.51166774,0
+NYF.US,D,20221006,000000,50.679,50.9385,50.679,50.8287,57174.463193611,0
+NYF.US,D,20221007,000000,50.9286,50.9286,50.8188,50.8188,24062.12208171,0
+NYF.US,D,20221010,000000,50.7788,50.8188,50.681,50.7689,37860.850986055,0
+NYF.US,D,20221011,000000,50.7888,50.9585,50.7888,50.8687,76005.210051095,0
+NYF.US,D,20221012,000000,51.0084,51.0683,50.8587,50.8787,106515.88868553,0
+NYF.US,D,20221013,000000,50.709,50.8637,50.5692,50.8589,65241.921003012,0
+NYF.US,D,20221014,000000,50.8787,50.8787,50.6492,50.7189,23400.937162524,0
+NYF.US,D,20221017,000000,50.8986,50.9635,50.7289,50.7389,86629.249548015,0
+NYF.US,D,20221018,000000,50.8687,50.9385,50.8088,50.9286,77216.380607604,0
+NYF.US,D,20221019,000000,50.8188,50.8238,50.669,50.699,27103.572709965,0
+NYF.US,D,20221020,000000,50.7189,50.8587,50.6591,50.7389,481896.61398606,0
+NYF.US,D,20221021,000000,50.3996,50.5386,50.3296,50.3596,28462.007180293,0
+NYF.US,D,20221024,000000,50.3097,50.3396,50.105,50.1599,104184.71094774,0
+NYF.US,D,20221025,000000,50.2298,50.2693,50.0102,50.0102,52853.719926264,0
+NYF.US,D,20221026,000000,49.9304,50.12,49.9204,50.11,299502.74325661,0
+NYF.US,D,20221027,000000,50.0901,50.1799,50.0901,50.1599,60495.414719523,0
+NYF.US,D,20221028,000000,50.12,50.2099,50.011,50.1999,77360.639135426,0
+NYF.US,D,20221031,000000,50.12,50.1599,50.0501,50.13,132724.85816393,0
+NYF.US,D,20221101,000000,50.4,50.4,50.1401,50.29,105742,0
+NYF.US,D,20221102,000000,50.32,50.53,50.2582,50.4,150170,0
+NYF.US,D,20221103,000000,50.23,50.47,49.91,50.4,137890,0
+NYF.US,D,20221104,000000,50.36,50.47,50.28,50.28,121719,0
+NYF.US,D,20221107,000000,50.43,50.43,50.2734,50.325,131191,0
+NYF.US,D,20221108,000000,50.35,50.54,50.35,50.39,93692,0
+NYF.US,D,20221109,000000,50.37,50.574,50.37,50.53,65441,0
+NYF.US,D,20221110,000000,50.92,51.25,50.92,51.2,63418,0
+NYF.US,D,20221111,000000,51.19,51.3,51.17,51.27,39441,0
+NYF.US,D,20221114,000000,51.22,51.2858,51.07,51.07,78767,0
+NYF.US,D,20221115,000000,51.35,51.5,51.305,51.4,69964,0
+NYF.US,D,20221116,000000,51.54,51.7856,51.5,51.7,176706,0
+NYF.US,D,20221117,000000,51.82,51.9514,51.7855,51.94,103954,0
+NYF.US,D,20221118,000000,51.9501,51.998,51.8571,51.94,46310,0
+NYF.US,D,20221121,000000,51.98,52.09,51.94,52.03,67762,0
+NYF.US,D,20221122,000000,52.09,52.18,52.0501,52.17,101286,0
+NYF.US,D,20221123,000000,52.22,52.38,52.1443,52.38,72468,0
+NYF.US,D,20221125,000000,52.33,52.34,52.26,52.26,14235,0
+NYF.US,D,20221128,000000,52.21,52.4477,52.21,52.38,146877,0
+NYF.US,D,20221129,000000,52.45,52.62,52.3469,52.59,136728,0
+NYF.US,D,20221130,000000,52.4401,52.74,52.4401,52.72,399050,0
+NYF.US,D,20221201,000000,52.66,52.76,52.58,52.76,183367,0
+NYF.US,D,20221202,000000,52.71,52.77,52.6113,52.75,49248,0
+NYF.US,D,20221205,000000,52.64,52.77,52.58,52.71,56800,0
+NYF.US,D,20221206,000000,52.8,52.8297,52.68,52.76,71488,0
+NYF.US,D,20221207,000000,52.85,52.94,52.7588,52.88,80247,0
+NYF.US,D,20221208,000000,52.94,52.94,52.84,52.88,107879,0
+NYF.US,D,20221209,000000,52.85,52.9,52.75,52.78,55310,0
+NYF.US,D,20221212,000000,52.8474,52.865,52.73,52.84,105130,0
+NYF.US,D,20221213,000000,53.01,53.03,52.83,52.96,206720,0
+NYF.US,D,20221214,000000,52.92,53,52.83,52.99,96393,0
+NYF.US,D,20221215,000000,52.91,52.91,52.8,52.87,59895,0
+NYF.US,D,20221216,000000,52.83,52.87,52.6601,52.81,123463,0
+NYF.US,D,20221219,000000,52.73,52.73,52.59,52.66,97093,0
+NYF.US,D,20221220,000000,52.68,52.68,52.5,52.64,72450,0
+NYF.US,D,20221221,000000,52.62,52.62,52.4513,52.6,209260,0
+NYF.US,D,20221222,000000,52.47,52.57,52.46,52.57,167835,0
+NYF.US,D,20221223,000000,52.5,52.55,52.46,52.51,84059,0
+NYF.US,D,20221227,000000,52.42,52.49,52.29,52.34,84296,0
+NYF.US,D,20221228,000000,52.35,52.405,52.2601,52.38,99399,0
+NYF.US,D,20221229,000000,52.35,52.43,52.3001,52.38,112221,0
+NYF.US,D,20221230,000000,52.4,52.41,52.27,52.4,94579,0
+NYF.US,D,20230103,000000,52.55,52.55,52.44,52.45,80524,0
+NYF.US,D,20230104,000000,52.68,52.74,52.61,52.67,48236,0
+NYF.US,D,20230105,000000,52.65,52.82,52.65,52.72,28674,0
+NYF.US,D,20230106,000000,52.74,52.99,52.6435,52.76,486103,0
+NYF.US,D,20230109,000000,53,53.1099,52.94,53.05,125745,0
+NYF.US,D,20230110,000000,53.0825,53.0825,52.97,53.02,29939,0
+NYF.US,D,20230111,000000,53.175,53.34,53.12,53.23,182246,0
+NYF.US,D,20230112,000000,53.41,53.46,53.24,53.45,87188,0
+NYF.US,D,20230113,000000,53.5,53.5,53.37,53.38,42434,0
+NYF.US,D,20230117,000000,53.45,53.54,53.435,53.54,70053,0
+NYF.US,D,20230118,000000,53.76,53.78,53.68,53.72,26512,0
+NYF.US,D,20230119,000000,53.745,53.82,53.73,53.805,22240,0
+NYF.US,D,20230120,000000,53.79,53.79,53.66,53.66,23350,0
+NYF.US,D,20230123,000000,53.64,53.695,53.6291,53.65,60199,0
+NYF.US,D,20230124,000000,53.6362,53.7,53.625,53.66,41179,0
+NYF.US,D,20230125,000000,53.73,53.7485,53.6201,53.695,33004,0
+NYF.US,D,20230126,000000,53.7145,53.749,53.68,53.68,30955,0
+NYF.US,D,20230127,000000,53.63,53.72,53.62,53.67,28850,0
+NYF.US,D,20230130,000000,53.73,53.73,53.62,53.62,48252,0
+NYF.US,D,20230131,000000,53.7933,53.7933,53.61,53.73,66698,0
+NYF.US,D,20230201,000000,53.65,53.8391,53.57,53.77,62312,0
+NYF.US,D,20230202,000000,53.96,53.96,53.81,53.82,22619,0
+NYF.US,D,20230203,000000,53.68,53.7,53.59,53.621,26261,0
+NYF.US,D,20230206,000000,53.5,53.54,53.5,53.5,46205,0
+NYF.US,D,20230207,000000,53.48,53.49,53.38,53.43,27971,0
+NYF.US,D,20230208,000000,53.47,53.47,53.3701,53.39,37569,0
+NYF.US,D,20230209,000000,53.417,53.47,53.34,53.35,21137,0
+NYF.US,D,20230210,000000,53.345,53.355,53.25,53.25,19937,0
+NYF.US,D,20230213,000000,53.325,53.36,53.28,53.307,11814,0
+NYF.US,D,20230214,000000,53.23,53.2307,53.08,53.21,69230,0
+NYF.US,D,20230215,000000,53.15,53.192,52.93,52.95,41699,0
+NYF.US,D,20230216,000000,52.8884,52.8884,52.62,52.66,36384,0
+NYF.US,D,20230217,000000,52.59,52.5999,52.45,52.55,26003,0
+NYF.US,D,20230221,000000,52.34,52.36,52.2,52.2,32360,0
+NYF.US,D,20230222,000000,52.28,52.37,52.27,52.28,26582,0
+NYF.US,D,20230223,000000,52.35,52.455,52.35,52.36,34900,0
+NYF.US,D,20230224,000000,52.33,52.33,52.19,52.2,17457,0
+NYF.US,D,20230227,000000,52.39,52.44,52.3168,52.33,31870,0
+NYF.US,D,20230228,000000,52.34,52.49,52.27,52.3,114228,0
+NYF.US,D,20230301,000000,52.2,52.22,52.13,52.155,30418,0
+NYF.US,D,20230302,000000,52.06,52.23,52.06,52.23,21702,0
+NYF.US,D,20230303,000000,52.29,52.35,52.22,52.35,22559,0
+NYF.US,D,20230306,000000,52.4,52.4,52.23,52.28,14957,0
+NYF.US,D,20230307,000000,52.26,52.352,52.22,52.32,24642,0
+NYF.US,D,20230308,000000,52.37,52.37,52.25,52.26,27020,0
+NYF.US,D,20230309,000000,52.45,52.53,52.34,52.41,26592,0
+NYF.US,D,20230310,000000,52.67,52.8283,52.61,52.69,14865,0
+NYF.US,D,20230313,000000,52.9,53.01,52.79,52.86,40388,0
+NYF.US,D,20230314,000000,52.86,52.97,52.7,52.75,37566,0
+NYF.US,D,20230315,000000,53.02,53.2202,52.87,52.97,50084,0
+NYF.US,D,20230316,000000,53.12,53.12,52.84,52.88,18199,0
+NYF.US,D,20230317,000000,53.09,53.25,53.08,53.19,23944,0
+NYF.US,D,20230320,000000,53.19,53.19,52.89,52.99,33706,0
+NYF.US,D,20230321,000000,52.94,52.94,52.7516,52.83,28169,0
+NYF.US,D,20230322,000000,52.92,53.2,52.92,53.19,11762,0
+NYF.US,D,20230323,000000,53.09,53.195,53.0801,53.17,21976,0
+NYF.US,D,20230324,000000,53.22,53.25,53.13,53.25,14091,0
+NYF.US,D,20230327,000000,53.25,53.25,53.12,53.14,22556,0
+NYF.US,D,20230328,000000,53.16,53.2899,53.15,53.24,31565,0
+NYF.US,D,20230329,000000,53.1921,53.3,53.15,53.3,20895,0
+NYF.US,D,20230330,000000,53.19,53.42,53.19,53.4,13533,0
+NYF.US,D,20230331,000000,53.4699,53.51,53.38,53.51,13042,0
+NYF.US,D,20230403,000000,53.28,53.53,53.28,53.38,26130,0
+NYF.US,D,20230404,000000,53.42,53.55,53.38,53.43,24600,0
+NYF.US,D,20230405,000000,53.73,53.78,53.63,53.63,10605,0
+NYF.US,D,20230406,000000,53.7207,53.758,53.64,53.73,15461,0
+NYF.US,D,20230410,000000,53.66,53.83,53.6137,53.8,250110,0
+NYF.US,D,20230411,000000,53.85,54,53.85,54,22068,0
+NYF.US,D,20230412,000000,54.08,54.14,53.9594,54.12,22342,0
+NYF.US,D,20230413,000000,54.0543,54.12,53.91,53.9799,17495,0
+NYF.US,D,20230414,000000,54.09,54.09,53.8,53.81,43484,0
+NYF.US,D,20230417,000000,53.93,53.93,53.73,53.76,60667,0
+NYF.US,D,20230418,000000,53.6,53.6,53.4101,53.445,24184,0
+NYF.US,D,20230419,000000,53.31,53.31,53.1668,53.21,53171,0
+NYF.US,D,20230420,000000,53.26,53.32,53.2401,53.3,28348,0
+NYF.US,D,20230421,000000,53.36,53.36,53.2101,53.23,38644,0
+NYF.US,D,20230424,000000,53.24,53.388,53.24,53.3,16588,0
+NYF.US,D,20230425,000000,53.47,53.54,53.46,53.52,17162,0
+NYF.US,D,20230426,000000,53.5484,53.5484,53.3106,53.37,16423,0
+NYF.US,D,20230427,000000,53.32,53.365,53.29,53.32,14286,0
+NYF.US,D,20230428,000000,53.48,53.48,53.36,53.46,27191,0
+NYF.US,D,20230501,000000,53.3,53.34,53.1,53.11,24082,0
+NYF.US,D,20230502,000000,53.26,53.4,53.24,53.39,22983,0
+NYF.US,D,20230503,000000,53.37,53.4299,53.34,53.41,43041,0
+NYF.US,D,20230504,000000,53.4,53.54,53.39,53.53,26406,0
+NYF.US,D,20230505,000000,53.54,53.54,53.45,53.54,15766,0
+NYF.US,D,20230508,000000,53.46,53.4799,53.33,53.46,19700,0
+NYF.US,D,20230509,000000,53.41,53.53,53.38,53.41,26594,0
+NYF.US,D,20230510,000000,53.53,53.56,53.5,53.54,14992,0
+NYF.US,D,20230511,000000,53.56,53.58,53.46,53.52,24493,0
+NYF.US,D,20230512,000000,53.54,53.54,53.42,53.46,24613,0
+NYF.US,D,20230515,000000,53.43,53.43,53.3,53.42,24581,0
+NYF.US,D,20230516,000000,53.36,53.37,53.2271,53.37,38951,0
+NYF.US,D,20230517,000000,53.22,53.32,53.1901,53.25,19269,0
+NYF.US,D,20230518,000000,53.23,53.23,52.9,52.92,42059,0
+NYF.US,D,20230519,000000,52.97,52.97,52.68,52.74,32415,0
+NYF.US,D,20230522,000000,52.66,52.74,52.6,52.67,55506,0
+NYF.US,D,20230523,000000,52.66,52.67,52.5,52.53,45052,0
+NYF.US,D,20230524,000000,52.58,52.58,52.33,52.46,55645,0
+NYF.US,D,20230525,000000,52.42,52.66,52.41,52.56,28419,0
+NYF.US,D,20230526,000000,52.7,52.7,52.57,52.67,19329,0
+NYF.US,D,20230530,000000,52.69,52.91,52.6602,52.9,53876,0
+NYF.US,D,20230531,000000,52.96,53.06,52.905,53.06,22036,0
+NYF.US,D,20230601,000000,52.99,53.08,52.99,53.08,26400,0
+NYF.US,D,20230602,000000,53.03,53.03,52.83,52.89,41490,0
+NYF.US,D,20230605,000000,52.78,53.0658,52.78,53.06,19957,0
+NYF.US,D,20230606,000000,53.05,53.15,53.05,53.12,38862,0
+NYF.US,D,20230607,000000,53.15,53.15,52.94,52.98,693656,0
+NYF.US,D,20230608,000000,53.07,53.14,53.0616,53.1,53799,0
+NYF.US,D,20230609,000000,53.1,53.1,52.99,53.05,23694,0
+NYF.US,D,20230612,000000,53.06,53.06,53,53.05,11906,0
+NYF.US,D,20230613,000000,53.28,53.28,53.02,53.03,44437,0
+NYF.US,D,20230614,000000,53.0878,53.1589,53.04,53.07,32979,0
+NYF.US,D,20230615,000000,53.21,53.25,53.1401,53.215,83869,0
+NYF.US,D,20230616,000000,53.27,53.27,53.1668,53.23,45683,0
+NYF.US,D,20230620,000000,53.23,53.35,53.215,53.28,52560,0
+NYF.US,D,20230621,000000,53.24,53.36,53.2001,53.29,221654,0
+NYF.US,D,20230622,000000,53.2201,53.28,53.2,53.2,87175,0
+NYF.US,D,20230623,000000,53.36,53.3999,53.31,53.37,43765,0
+NYF.US,D,20230626,000000,53.35,53.4,53.35,53.35,18311,0
+NYF.US,D,20230627,000000,53.37,53.37,53.3001,53.34,25159,0
+NYF.US,D,20230628,000000,53.33,53.42,53.33,53.4,45226,0
+NYF.US,D,20230629,000000,53.44,53.44,53.24,53.24,30837,0
+NYF.US,D,20230630,000000,53.38,53.38,53.21,53.26,27156,0
+NYF.US,D,20230703,000000,53.27,53.27,53.17,53.21,25401,0
+NYF.US,D,20230705,000000,53.2201,53.229,53.055,53.14,641958,0
+NYF.US,D,20230706,000000,53,53.05,52.94,52.985,17106,0
+NYF.US,D,20230707,000000,52.89,53.0237,52.89,53.01,18970,0
+NYF.US,D,20230710,000000,52.89,53.0188,52.89,53.01,60471,0
+NYF.US,D,20230711,000000,53.005,53.0704,52.9801,53.0222,30400,0
+NYF.US,D,20230712,000000,53.22,53.22,53.09,53.1,61485,0
+NYF.US,D,20230713,000000,53.21,53.3399,53.2085,53.29,24015,0
+NYF.US,D,20230714,000000,53.26,53.33,53.2101,53.29,152191,0
+NYF.US,D,20230717,000000,53.29,53.34,53.265,53.34,23511,0
+NYF.US,D,20230718,000000,53.44,53.4499,53.37,53.43,63532,0
+NYF.US,D,20230719,000000,53.46,53.58,53.4101,53.58,16063,0
+NYF.US,D,20230720,000000,53.49,53.524,53.3753,53.4619,37014,0
+NYF.US,D,20230721,000000,53.54,53.54,53.4521,53.485,13873,0
+NYF.US,D,20230724,000000,53.5,53.5499,53.4501,53.5,29894,0
+NYF.US,D,20230725,000000,53.4,53.47,53.4,53.43,40626,0
+NYF.US,D,20230726,000000,53.41,53.5,53.4001,53.44,14781,0
+NYF.US,D,20230727,000000,53.43,53.43,53.28,53.33,38290,0
+NYF.US,D,20230728,000000,53.36,53.37,53.2201,53.29,38753,0
+NYF.US,D,20230731,000000,53.31,53.31,53.1501,53.26,57124,0
+NYF.US,D,20230801,000000,53.04,53.06,52.94,53.06,37500,0
+NYF.US,D,20230802,000000,53.09,53.09,52.8,52.94,80764,0
+NYF.US,D,20230803,000000,52.63,52.64,52.47,52.56,52384,0
+NYF.US,D,20230804,000000,52.53,52.75,52.53,52.75,64541,0
+NYF.US,D,20230807,000000,52.64,52.6799,52.6,52.6,29405,0
+NYF.US,D,20230808,000000,52.62,52.77,52.62,52.77,20139,0
+NYF.US,D,20230809,000000,52.78,52.86,52.7322,52.86,37758,0
+NYF.US,D,20230810,000000,52.87,52.908,52.7014,52.73,46561,0
+NYF.US,D,20230811,000000,52.68,52.79,52.67,52.74,57220,0
+NYF.US,D,20230814,000000,52.74,52.8099,52.67,52.76,20828,0
+NYF.US,D,20230815,000000,52.79,52.83,52.69,52.8,23254,0
+NYF.US,D,20230816,000000,52.84,52.84,52.65,52.72,42784,0
+NYF.US,D,20230817,000000,52.66,52.695,52.5381,52.59,43027,0
+NYF.US,D,20230818,000000,52.53,52.6,52.5,52.54,30247,0
+NYF.US,D,20230821,000000,52.27,52.33,52.23,52.28,36755,0
+NYF.US,D,20230822,000000,52.28,52.34,52.25,52.33,42627,0
+NYF.US,D,20230823,000000,52.3451,52.41,52.31,52.38,56451,0
+NYF.US,D,20230824,000000,52.34,52.35,52.25,52.3,34055,0
+NYF.US,D,20230825,000000,52.33,52.3331,52.1758,52.3,11891,0
+NYF.US,D,20230828,000000,52.33,52.39,52.2429,52.3561,26730,0
+NYF.US,D,20230829,000000,52.43,52.51,52.41,52.5,36044,0
+NYF.US,D,20230830,000000,52.48,52.48,52.36,52.36,16954,0
+NYF.US,D,20230831,000000,52.41,52.4999,52.39,52.45,24500,0
+NYF.US,D,20230901,000000,52.37,52.37,52.22,52.29,19480,0
+NYF.US,D,20230905,000000,52.285,52.2864,52.19,52.24,71768,0
+NYF.US,D,20230906,000000,52.3,52.3,52.215,52.27,28268,0
+NYF.US,D,20230907,000000,52.2467,52.2647,52.12,52.2,33048,0
+NYF.US,D,20230908,000000,52.27,52.27,52.14,52.25,48036,0
+NYF.US,D,20230911,000000,52.19,52.24,52.1601,52.21,27850,0
+NYF.US,D,20230912,000000,52.19,52.2899,52.1501,52.23,446603,0
+NYF.US,D,20230913,000000,52.26,52.3,52.2,52.3,434952,0
+NYF.US,D,20230914,000000,52.13,52.22,52.1,52.11,477721,0
+NYF.US,D,20230915,000000,52.13,52.1699,52.0835,52.1002,484467,0
+NYF.US,D,20230918,000000,52.19,52.19,52.08,52.08,68715,0
+NYF.US,D,20230919,000000,52.08,52.14,52.01,52.01,50596,0
+NYF.US,D,20230920,000000,52.13,52.2,52.06,52.14,49054,0
+NYF.US,D,20230921,000000,51.85,51.89,51.71,51.71,77936,0
+NYF.US,D,20230922,000000,51.8,51.81,51.7,51.71,74337,0
+NYF.US,D,20230925,000000,51.56,51.58,51.3,51.39,81574,0
+NYF.US,D,20230926,000000,51.29,51.3436,51.25,51.3,98523,0
+NYF.US,D,20230927,000000,51.25,51.3125,51.2,51.2,96896,0
+NYF.US,D,20230928,000000,51.23,51.23,50.9501,50.97,99782,0
+NYF.US,D,20230929,000000,51.04,51.1399,50.9455,51.03,90896,0
+NYF.US,D,20231002,000000,50.93,50.93,50.6696,50.7,108848,0
+NYF.US,D,20231003,000000,50.75,50.75,50.48,50.51,101270,0
+NYF.US,D,20231004,000000,50.61,50.71,50.565,50.71,73507,0
+NYF.US,D,20231005,000000,50.755,50.79,50.6401,50.74,77111,0
+NYF.US,D,20231006,000000,50.44,50.51,50.34,50.37,77610,0
+NYF.US,D,20231009,000000,50.55,50.8,50.4906,50.8,227526,0
+NYF.US,D,20231010,000000,50.66,50.84,50.62,50.84,80779,0
+NYF.US,D,20231011,000000,51.15,51.21,51.0501,51.07,106893,0
+NYF.US,D,20231012,000000,51.1781,51.1781,50.9819,51.03,29789,0
+NYF.US,D,20231013,000000,51.3,51.3,51.0701,51.15,69750,0
+NYF.US,D,20231016,000000,51.03,51.08,50.8,50.8,493340,0
+NYF.US,D,20231017,000000,50.82,50.82,50.52,50.53,816349,0
+NYF.US,D,20231018,000000,50.43,50.5556,50.4007,50.46,775611,0
+NYF.US,D,20231019,000000,50.38,50.395,50.15,50.23,297526,0
+NYF.US,D,20231020,000000,50.281,50.3311,50.26,50.31,82432,0
+NYF.US,D,20231023,000000,50.25,50.377,50.22,50.32,152406,0
+NYF.US,D,20231024,000000,50.38,50.45,50.3003,50.45,225568,0
+NYF.US,D,20231025,000000,50.24,50.3691,50.1801,50.26,285199,0
+NYF.US,D,20231026,000000,50.31,50.49,50.3,50.46,388170,0
+NYF.US,D,20231027,000000,50.37,50.42,50.32,50.32,183223,0
+NYF.US,D,20231030,000000,50.3191,50.33,50.19,50.23,190774,0
+NYF.US,D,20231031,000000,50.235,50.33,50.2,50.26,152021,0
+NYF.US,D,20231101,000000,50.2,50.44,50.2,50.39,56292,0
+NYF.US,D,20231102,000000,50.72,50.79,50.6508,50.75,126487,0
+NYF.US,D,20231103,000000,50.99,51.21,50.99,51.16,552568,0
+NYF.US,D,20231106,000000,51,51.22,50.96,51.05,658904,0
+NYF.US,D,20231107,000000,51.27,51.365,51.215,51.35,231803,0
+NYF.US,D,20231108,000000,51.35,51.54,51.35,51.54,110947,0
+NYF.US,D,20231109,000000,51.55,51.64,51.34,51.38,129214,0
+NYF.US,D,20231110,000000,51.47,51.5958,51.47,51.57,150903,0
+NYF.US,D,20231113,000000,51.48,51.65,51.48,51.62,115225,0
+NYF.US,D,20231114,000000,51.98,52.0999,51.87,52.06,75192,0
+NYF.US,D,20231115,000000,51.98,52.16,51.86,51.93,62132,0
+NYF.US,D,20231116,000000,52.11,52.2259,52.11,52.11,253503,0
+NYF.US,D,20231117,000000,52.15,52.27,52.12,52.25,122273,0
+NYF.US,D,20231120,000000,52.3,52.45,52.28,52.45,52367,0
+NYF.US,D,20231121,000000,52.41,52.5,52.41,52.5,38698,0
+NYF.US,D,20231122,000000,52.53,52.62,52.4731,52.61,52439,0
+NYF.US,D,20231124,000000,52.505,52.56,52.365,52.52,15220,0
+NYF.US,D,20231127,000000,52.55,52.6929,52.55,52.65,445142,0
+NYF.US,D,20231128,000000,52.84,52.85,52.73,52.76,61548,0
+NYF.US,D,20231129,000000,53,53.25,52.95,53.08,40470,0
+NYF.US,D,20231130,000000,53.14,53.1938,53.0907,53.18,57626,0
+NYF.US,D,20231201,000000,53.25,53.39,53.08,53.3,55011,0
+NYF.US,D,20231204,000000,53.3,53.33,53.06,53.24,206956,0
+NYF.US,D,20231205,000000,53.41,53.504,53.3762,53.45,129676,0
+NYF.US,D,20231206,000000,53.39,53.56,53.39,53.52,64646,0
+NYF.US,D,20231207,000000,53.6,53.6,53.47,53.49,981162,0
+NYF.US,D,20231208,000000,53.4,53.46,53.3201,53.43,50885,0
+NYF.US,D,20231211,000000,53.32,53.475,53.32,53.4,66456,0
+NYF.US,D,20231212,000000,53.37,53.52,53.37,53.51,99218,0
+NYF.US,D,20231213,000000,53.36,53.75,53.36,53.71,47024,0
+NYF.US,D,20231214,000000,53.81,53.96,53.7411,53.93,60074,0
+NYF.US,D,20231215,000000,53.89,54.05,53.89,53.93,62136,0
+NYF.US,D,20231218,000000,53.9,54.0052,53.81,53.94,204328,0
+NYF.US,D,20231219,000000,53.97,54,53.9224,53.98,160016,0
+NYF.US,D,20231220,000000,54.11,54.11,53.97,54.04,145238,0
+NYF.US,D,20231221,000000,54.24,54.24,54.03,54.05,76528,0
+NYF.US,D,20231222,000000,54.1001,54.15,54.07,54.07,119541,0
+NYF.US,D,20231226,000000,54.1,54.12,54.07,54.1,67633,0
+NYF.US,D,20231227,000000,54.2,54.25,54.1722,54.25,27844,0
+NYF.US,D,20231228,000000,54.2,54.2051,54.09,54.16,91719,0
+NYF.US,D,20231229,000000,54.16,54.17,54.09,54.09,67982,0
+NYF.US,D,20240102,000000,54.04,54.1495,54.04,54.09,37678,0
+NYF.US,D,20240103,000000,54.12,54.2079,54.0685,54.17,20553,0
+NYF.US,D,20240104,000000,54.13,54.17,54.06,54.13,31459,0
+NYF.US,D,20240105,000000,54.01,54.1399,54,54,59540,0
+NYF.US,D,20240108,000000,54.15,54.2499,54.1005,54.16,47717,0
+NYF.US,D,20240109,000000,54.06,54.1888,54.06,54.1,17603,0
+NYF.US,D,20240110,000000,54.1,54.15,54.04,54.09,26231,0
+NYF.US,D,20240111,000000,54.08,54.2,54.03,54.16,49758,0
+NYF.US,D,20240112,000000,54.14,54.25,54.05,54.1,62115,0
+NYF.US,D,20240116,000000,54,54.13,53.96,54.05,53018,0
+NYF.US,D,20240117,000000,54,54,53.83,53.93,22095,0
+NYF.US,D,20240118,000000,53.93,53.93,53.72,53.82,54186,0
+NYF.US,D,20240119,000000,53.61,53.66,53.56,53.66,26365,0
+NYF.US,D,20240122,000000,53.74,53.75,53.65,53.74,79135,0
+NYF.US,D,20240123,000000,53.72,53.72,53.59,53.63,45213,0
+NYF.US,D,20240124,000000,53.69,53.76,53.58,53.65,317758,0
+NYF.US,D,20240125,000000,53.75,53.7799,53.71,53.77,79504,0
+NYF.US,D,20240126,000000,53.81,53.81,53.7049,53.77,301763,0
+NYF.US,D,20240129,000000,53.77,53.95,53.77,53.92,34413,0
+NYF.US,D,20240130,000000,53.99,53.99,53.85,53.97,32740,0
+NYF.US,D,20240131,000000,54.15,54.21,54.05,54.21,26642,0
+NYF.US,D,20240201,000000,54.25,54.3179,54.15,54.28,26046,0
+NYF.US,D,20240202,000000,54.14,54.14,53.945,54.03,35258,0
+NYF.US,D,20240205,000000,53.96,53.96,53.76,53.79,25001,0
+NYF.US,D,20240206,000000,53.78,53.876,53.7321,53.83,40598,0
+NYF.US,D,20240207,000000,53.84,53.886,53.7737,53.82,34192,0
+NYF.US,D,20240208,000000,53.71,53.82,53.7001,53.81,57967,0
+NYF.US,D,20240209,000000,53.83,53.83,53.7356,53.83,30479,0
+NYF.US,D,20240212,000000,54,54,53.8812,53.94,30794,0
+NYF.US,D,20240213,000000,53.81,53.81,53.655,53.71,33343,0
+NYF.US,D,20240214,000000,53.6497,53.8181,53.63,53.75,25704,0
+NYF.US,D,20240215,000000,53.89,53.93,53.8,53.88,65179,0
+NYF.US,D,20240216,000000,53.84,53.88,53.75,53.86,32038,0
+NYF.US,D,20240220,000000,53.92,53.92,53.76,53.84,69339,0
+NYF.US,D,20240221,000000,53.78,53.93,53.78,53.8756,39500,0
+NYF.US,D,20240222,000000,53.86,53.89,53.8163,53.89,41173,0
+NYF.US,D,20240223,000000,53.89,53.9527,53.8799,53.91,33728,0
+NYF.US,D,20240226,000000,53.97,53.97,53.8101,53.88,30627,0
+NYF.US,D,20240227,000000,53.8788,53.95,53.85,53.93,62419,0
+NYF.US,D,20240228,000000,53.92,53.95,53.79,53.94,40821,0
+NYF.US,D,20240229,000000,53.95,54,53.91,54,71723,0
+NYF.US,D,20240301,000000,53.84,53.915,53.7701,53.8982,46618,0
+NYF.US,D,20240304,000000,53.85,53.85,53.77,53.82,51030,0
+NYF.US,D,20240305,000000,53.88,53.96,53.87,53.93,37906,0
+NYF.US,D,20240306,000000,53.9,53.9001,53.865,53.9,49985,0
+NYF.US,D,20240307,000000,54,54.03,53.9281,54.03,92034,0
+NYF.US,D,20240308,000000,54.03,54.04,53.97,53.98,40448,0
+NYF.US,D,20240311,000000,54.09,54.09,54,54.05,83188,0
+NYF.US,D,20240312,000000,54.04,54.04,53.965,54,119081,0
+NYF.US,D,20240313,000000,54.06,54.06,53.9851,54.02,28099,0
+NYF.US,D,20240314,000000,53.99,53.99,53.85,53.95,91722,0
+NYF.US,D,20240315,000000,53.96,53.96,53.83,53.87,40636,0
+NYF.US,D,20240318,000000,54.06,54.06,53.82,53.85,43726,0
+NYF.US,D,20240319,000000,54.12,54.12,53.74,53.92,55257,0
+NYF.US,D,20240320,000000,53.75,53.91,53.75,53.91,35203,0
+NYF.US,D,20240321,000000,53.96,53.96,53.74,53.74,70814,0
+NYF.US,D,20240322,000000,53.92,53.99,53.8581,53.89,44986,0
+NYF.US,D,20240325,000000,53.87,53.87,53.8037,53.85,71449,0
+NYF.US,D,20240326,000000,53.85,53.86,53.735,53.8,63193,0
+NYF.US,D,20240327,000000,53.78,53.78,53.7275,53.78,62274,0
+NYF.US,D,20240328,000000,53.75,53.81,53.7,53.81,67208,0
+NYF.US,D,20240401,000000,53.6,53.6,53.4201,53.49,89715,0
+NYF.US,D,20240402,000000,53.38,53.4271,53.2979,53.35,95541,0
+NYF.US,D,20240403,000000,53.25,53.25,53.15,53.21,120131,0
+NYF.US,D,20240404,000000,53.28,53.305,53.2299,53.25,50987,0
+NYF.US,D,20240405,000000,53.32,53.32,53.185,53.19,68763,0
+NYF.US,D,20240408,000000,53.22,53.23,53.14,53.23,34784,0
+NYF.US,D,20240409,000000,53.2804,53.4085,53.2803,53.32,20442,0
+NYF.US,D,20240410,000000,52.98,53.1,52.965,53.07,106069,0
+NYF.US,D,20240411,000000,53,53.13,52.97,53.13,63214,0
+NYF.US,D,20240412,000000,53.12,53.2673,53.12,53.22,33078,0
+NYF.US,D,20240415,000000,53.15,53.26,53.046,53.22,114878,0
+NYF.US,D,20240416,000000,53.14,53.1687,53.0597,53.1,36706,0
+NYF.US,D,20240417,000000,53.11,53.23,53.06,53.19,53782,0
+NYF.US,D,20240418,000000,53.23,53.23,53.08,53.16,51051,0
+NYF.US,D,20240419,000000,53.25,53.3,53.19,53.23,496101,0
+NYF.US,D,20240422,000000,53.19,53.24,53.18,53.24,55416,0
+NYF.US,D,20240423,000000,53.19,53.275,53.19,53.24,26849,0
+NYF.US,D,20240424,000000,53.2,53.21,53.14,53.2,19781,0
+NYF.US,D,20240425,000000,53.11,53.11,53.0001,53.07,31736,0
+NYF.US,D,20240426,000000,53.07,53.0897,53.0328,53.06,33573,0
+NYF.US,D,20240429,000000,53.12,53.16,53.09,53.11,61629,0
+NYF.US,D,20240430,000000,53.04,53.1127,53.04,53.07,27856,0
+NYF.US,D,20240501,000000,53.07,53.07,52.985,53.06,93823,0
+NYF.US,D,20240502,000000,53.08,53.142,53.08,53.14,30933,0
+NYF.US,D,20240503,000000,53.33,53.33,53.22,53.23,97481,0
+NYF.US,D,20240506,000000,53.28,53.37,53.2706,53.37,45208,0
+NYF.US,D,20240507,000000,53.5,53.55,53.45,53.5104,79600,0
+NYF.US,D,20240508,000000,53.49,53.56,53.49,53.54,41072,0
+NYF.US,D,20240509,000000,53.55,53.59,53.51,53.57,63735,0
+NYF.US,D,20240510,000000,53.57,53.57,53.49,53.49,20337,0
+NYF.US,D,20240513,000000,53.5,53.56,53.5,53.53,64599,0
+NYF.US,D,20240514,000000,53.54,53.565,53.53,53.54,25683,0
+NYF.US,D,20240515,000000,53.6431,53.69,53.59,53.61,63633,0
+NYF.US,D,20240516,000000,53.66,53.6673,53.535,53.55,50130,0
+NYF.US,D,20240517,000000,53.58,53.58,53.405,53.42,29803,0
+NYF.US,D,20240520,000000,53.45,53.45,53.3,53.31,65450,0
+NYF.US,D,20240521,000000,53.3,53.36,53.26,53.28,49197,0
+NYF.US,D,20240522,000000,53.25,53.25,53.02,53.17,92582,0
+NYF.US,D,20240523,000000,53.2,53.2,52.96,52.96,32389,0
+NYF.US,D,20240524,000000,52.9293,52.99,52.925,52.99,26471,0
+NYF.US,D,20240528,000000,53.07,53.07,52.89,52.92,89231,0
+NYF.US,D,20240529,000000,52.95,52.95,52.7418,52.78,166446,0
+NYF.US,D,20240530,000000,52.8,52.85,52.78,52.8,112860,0
+NYF.US,D,20240531,000000,52.93,52.94,52.8101,52.83,59593,0
+NYF.US,D,20240603,000000,52.84,52.91,52.76,52.86,171005,0
+NYF.US,D,20240604,000000,52.75,53,52.74,52.97,76016,0
+NYF.US,D,20240605,000000,53.17,53.22,53.07,53.22,52579,0
+NYF.US,D,20240606,000000,53.17,53.37,53.17,53.36,44671,0
+NYF.US,D,20240607,000000,53.18,53.18,53.0936,53.12,42290,0
+NYF.US,D,20240610,000000,53.13,53.13,53.03,53.08,53104,0
+NYF.US,D,20240611,000000,53.14,53.21,53.1,53.2,24270,0
+NYF.US,D,20240612,000000,53.46,53.4793,53.39,53.43,36092,0
+NYF.US,D,20240613,000000,53.56,53.5845,53.53,53.54,35771,0
+NYF.US,D,20240614,000000,53.56,53.615,53.52,53.61,56660,0
+NYF.US,D,20240617,000000,53.5,53.5,53.42,53.45,58169,0
+NYF.US,D,20240618,000000,53.45,53.6,53.45,53.6,58532,0
+NYF.US,D,20240620,000000,53.54,53.54,53.45,53.5,65261,0
+NYF.US,D,20240621,000000,53.47,53.49,53.42,53.48,23481,0
+NYF.US,D,20240624,000000,53.45,53.53,53.42,53.46,119703,0
+NYF.US,D,20240625,000000,53.48,53.555,53.48,53.49,32981,0
+NYF.US,D,20240626,000000,53.49,53.49,53.38,53.42,19924,0
+NYF.US,D,20240627,000000,53.41,53.48,53.41,53.455,49183,0
+NYF.US,D,20240628,000000,53.49,53.5,53.35,53.39,60884,0
+NYF.US,D,20240701,000000,53.2,53.2,53.07,53.13,73818,0
+NYF.US,D,20240702,000000,53.14,53.29,53.14,53.25,41133,0
+NYF.US,D,20240703,000000,53.3,53.42,53.27,53.42,52654,0
+NYF.US,D,20240705,000000,53.41,53.495,53.41,53.49,65986,0
+NYF.US,D,20240708,000000,53.52,53.52,53.45,53.4617,28678,0
+NYF.US,D,20240709,000000,53.48,53.48,53.43,53.48,45962,0
+NYF.US,D,20240710,000000,53.55,53.55,53.455,53.49,59742,0
+NYF.US,D,20240711,000000,53.63,53.68,53.61,53.63,36426,0
+NYF.US,D,20240712,000000,53.74,53.74,53.64,53.68,40827,0
+NYF.US,D,20240715,000000,53.67,53.67,53.565,53.61,43218,0
+NYF.US,D,20240716,000000,53.71,53.76,53.67,53.76,32868,0
+NYF.US,D,20240717,000000,53.7,53.7263,53.66,53.71,29848,0
+NYF.US,D,20240718,000000,53.66,53.7133,53.65,53.68,34063,0
+NYF.US,D,20240719,000000,53.8,53.8,53.618,53.63,32669,0
+NYF.US,D,20240722,000000,53.64,53.6763,53.5692,53.64,33881,0
+NYF.US,D,20240723,000000,53.6399,53.67,53.62,53.63,38472,0
+NYF.US,D,20240724,000000,53.64,53.705,53.54,53.56,58022,0
+NYF.US,D,20240725,000000,53.6,53.65,53.5501,53.56,25975,0
+NYF.US,D,20240726,000000,53.657,53.68,53.6301,53.66,19376,0
+NYF.US,D,20240729,000000,53.57,53.69,53.57,53.65,36684,0
+NYF.US,D,20240730,000000,53.7,53.7,53.6131,53.7,102103,0
+NYF.US,D,20240731,000000,53.66,53.85,53.66,53.85,55697,0
+NYF.US,D,20240801,000000,53.71,53.84,53.71,53.769,73908,0
+NYF.US,D,20240802,000000,54.07,54.15,54.03,54.15,62350,0
+NYF.US,D,20240805,000000,54.19,54.31,54.1,54.11,76593,0
+NYF.US,D,20240806,000000,54.15,54.15,53.99,54.03,48468,0
+NYF.US,D,20240807,000000,54.02,54.03,53.8033,53.82,71715,0
+NYF.US,D,20240808,000000,53.75,53.78,53.6801,53.76,35444,0
+NYF.US,D,20240809,000000,53.81,53.85,53.7827,53.85,42076,0
+NYF.US,D,20240812,000000,53.8,53.91,53.78,53.91,25496,0
+NYF.US,D,20240813,000000,53.94,53.97,53.9,53.955,30750,0
+NYF.US,D,20240814,000000,53.97,54.0349,53.95,54.01,50828,0
+NYF.US,D,20240815,000000,53.87,53.87,53.7901,53.82,38271,0
+NYF.US,D,20240816,000000,53.88,53.905,53.83,53.905,18628,0
+NYF.US,D,20240819,000000,53.91,53.95,53.88,53.94,45080,0
+NYF.US,D,20240820,000000,53.97,53.985,53.9201,53.95,33935,0
+NYF.US,D,20240821,000000,54,54.04,53.94,54,34277,0
+NYF.US,D,20240822,000000,53.95,53.95,53.87,53.935,30407,0
+NYF.US,D,20240823,000000,53.94,54.09,53.92,54.09,54626,0
+NYF.US,D,20240826,000000,54.11,54.11,54.0002,54.03,28701,0
+NYF.US,D,20240827,000000,54.01,54.04,53.9,54.04,39064,0
+NYF.US,D,20240828,000000,53.97,53.99,53.9353,53.99,14772,0
+NYF.US,D,20240829,000000,53.92,53.98,53.8701,53.98,30284,0
+NYF.US,D,20240830,000000,53.99,53.99,53.9101,53.9232,24671,0
+NYF.US,D,20240903,000000,53.92,53.96,53.89,53.92,45344,0
+NYF.US,D,20240904,000000,54,54.0499,53.96,54.01,32260,0
+NYF.US,D,20240905,000000,54.09,54.1,53.995,54.1,35412,0
+NYF.US,D,20240906,000000,54.16,54.19,54.0999,54.18,43881,0
+NYF.US,D,20240909,000000,54.14,54.3,54.12,54.18,88925,0
+NYF.US,D,20240910,000000,54.2,54.26,54.17,54.23,47421,0
+NYF.US,D,20240911,000000,54.26,54.2992,54.1401,54.2,35122,0
+NYF.US,D,20240912,000000,54.21,54.23,54.11,54.14,49006,0
+NYF.US,D,20240913,000000,54.205,54.22,54.17,54.19,40009,0
+NYF.US,D,20240916,000000,54.26,54.31,54.23,54.26,79788,0
+NYF.US,D,20240917,000000,54.24,54.31,54.2236,54.28,66522,0
+NYF.US,D,20240918,000000,54.23,54.37,54.23,54.3,57610,0
+NYF.US,D,20240919,000000,54.24,54.26,54.18,54.22,42256,0
+NYF.US,D,20240920,000000,54.2,54.3088,54.19,54.23,13380,0
+NYF.US,D,20240923,000000,54.24,54.2956,54.18,54.26,38947,0
+NYF.US,D,20240924,000000,54.25,54.32,54.1976,54.32,38674,0
+NYF.US,D,20240925,000000,54.39,54.39,54.195,54.23,81014,0
+NYF.US,D,20240926,000000,54.24,54.3099,54.1981,54.24,111547,0
+NYF.US,D,20240927,000000,54.28,54.4,54.28,54.36,59018,0
+NYF.US,D,20240930,000000,54.39,54.4,54.304,54.33,41286,0
+NYF.US,D,20241001,000000,54.36,54.39,54.27,54.34,34687,0
+NYF.US,D,20241002,000000,54.23,54.3255,54.23,54.31,25264,0
+NYF.US,D,20241003,000000,54.31,54.3278,54.25,54.25,25708,0
+NYF.US,D,20241004,000000,54.15,54.15,54,54.0546,40610,0
+NYF.US,D,20241007,000000,54.01,54.0199,53.93,54,36381,0
+NYF.US,D,20241008,000000,53.94,54,53.925,53.9739,32737,0
+NYF.US,D,20241009,000000,53.85,53.91,53.85,53.851,24728,0
+NYF.US,D,20241010,000000,53.8,53.9599,53.8,53.89,62228,0
+NYF.US,D,20241011,000000,53.99,53.99,53.8691,53.92,27709,0
+NYF.US,D,20241014,000000,53.95,53.95,53.71,53.84,38458,0
+NYF.US,D,20241015,000000,53.89,53.985,53.89,53.985,24842,0
+NYF.US,D,20241016,000000,54,54.09,53.97,54.01,85351,0
+NYF.US,D,20241017,000000,53.95,53.97,53.89,53.93,75911,0
+NYF.US,D,20241018,000000,54,54.02,53.9205,53.97,43271,0
+NYF.US,D,20241021,000000,53.85,53.89,53.75,53.75,56298,0
+NYF.US,D,20241022,000000,53.7,53.74,53.62,53.62,43297,0
+NYF.US,D,20241023,000000,53.55,53.55,53.25,53.3,87063,0
+NYF.US,D,20241024,000000,53.08,53.41,53.08,53.37,84021,0
+NYF.US,D,20241025,000000,53.55,53.57,53.46,53.48,38502,0
+NYF.US,D,20241028,000000,53.49,53.59,53.48,53.52,49787,0
+NYF.US,D,20241029,000000,53.46,53.49,53.3515,53.49,197265,0
+NYF.US,D,20241030,000000,53.48,53.5347,53.38,53.52,58177,0
+NYF.US,D,20241031,000000,53.5,53.52,53.4,53.44,135831,0
+NYF.US,D,20241101,000000,53.48,53.48,53.32,53.34,41432,0
+NYF.US,D,20241104,000000,53.51,53.56,53.4429,53.55,94667,0
+NYF.US,D,20241105,000000,53.53,53.6499,53.4562,53.64,44842,0
+NYF.US,D,20241106,000000,53.19,53.19,52.87,52.98,106670,0
+NYF.US,D,20241107,000000,52.96,53.235,52.96,53.18,45686,0
+NYF.US,D,20241108,000000,53.46,53.64,53.42,53.48,93647,0
+NYF.US,D,20241111,000000,53.565,53.68,53.53,53.63,54941,0
+NYF.US,D,20241112,000000,53.64,53.67,53.51,53.54,33086,0
+NYF.US,D,20241113,000000,53.65,53.6799,53.52,53.57,37838,0
+NYF.US,D,20241114,000000,53.5804,53.67,53.58,53.58,47206,0
+NYF.US,D,20241115,000000,53.56,53.7324,53.56,53.69,67229,0
+NYF.US,D,20241118,000000,53.6531,53.73,53.55,53.67,86409,0
+NYF.US,D,20241119,000000,53.8094,53.83,53.7701,53.815,35737,0
+NYF.US,D,20241120,000000,53.75,53.83,53.6937,53.8,35039,0
+NYF.US,D,20241121,000000,53.81,53.84,53.7,53.75,76813,0
+NYF.US,D,20241122,000000,53.8,53.84,53.77,53.84,31206,0
+NYF.US,D,20241125,000000,53.92,54.0479,53.9,53.96,53110,0
+NYF.US,D,20241126,000000,53.96,54.03,53.9005,54.02,41225,0
+NYF.US,D,20241127,000000,54.105,54.18,54.04,54.15,30105,0
+NYF.US,D,20241129,000000,54.19,54.24,54.1801,54.24,9925,0
+NYF.US,D,20241202,000000,54.0755,54.24,53.73,54.18,48634,0
+NYF.US,D,20241203,000000,54.2145,54.28,54.14,54.18,32687,0
+NYF.US,D,20241204,000000,54.1612,54.29,54.16,54.29,50541,0
+NYF.US,D,20241205,000000,54.199,54.25,54.1935,54.24,49757,0
+NYF.US,D,20241206,000000,54.2756,54.3,54.2,54.25,41709,0
+NYF.US,D,20241209,000000,54.25,54.25,54.16,54.16,37550,0
+NYF.US,D,20241210,000000,54.14,54.22,54.12,54.13,33961,0
+NYF.US,D,20241211,000000,54.1923,54.23,54.0055,54.01,38376,0
+NYF.US,D,20241212,000000,54,54.04,53.78,53.91,75154,0
+NYF.US,D,20241213,000000,53.77,53.79,53.6504,53.67,62120,0
+NYF.US,D,20241216,000000,53.7479,53.79,53.7001,53.71,94474,0
+NYF.US,D,20241217,000000,53.6464,53.75,53.56,53.64,135745,0
+NYF.US,D,20241218,000000,53.4575,53.5,53.2,53.23,135785,0
+NYF.US,D,20241219,000000,53,53.17,52.76,52.85,91472,0
+NYF.US,D,20241220,000000,53.0901,53.13,53.01,53.09,99686,0
+NYF.US,D,20241223,000000,53.0971,53.1199,52.9972,53.02,128395,0
+NYF.US,D,20241224,000000,52.97,53.05,52.95,53.05,64816,0
+NYF.US,D,20241226,000000,52.9837,53.09,52.9837,53.09,137315,0
+NYF.US,D,20241227,000000,53.075,53.09,52.96,52.96,95046,0
+NYF.US,D,20241230,000000,53.18,53.23,53.16,53.18,158284,0
+NYF.US,D,20241231,000000,53.23,53.25,53.17,53.22,165723,0
+NYF.US,D,20250102,000000,53.315,53.344,53.2301,53.25,90671,0
+NYF.US,D,20250103,000000,53.36,53.3669,53.25,53.27,54392,0
+NYF.US,D,20250106,000000,53.29,53.34,53.26,53.31,53104,0
+NYF.US,D,20250107,000000,53.26,53.3299,53.18,53.24,55869,0
+NYF.US,D,20250108,000000,53.155,53.32,53.0499,53.06,63927,0
+NYF.US,D,20250110,000000,53.02,53.16,52.85,52.87,429611,0
+NYF.US,D,20250113,000000,52.82,52.88,52.7,52.79,134629,0
+NYF.US,D,20250114,000000,52.72,52.73,52.6322,52.71,56491,0
+NYF.US,D,20250115,000000,53.02,53.065,52.99,53.01,72188,0
+NYF.US,D,20250116,000000,52.9952,53.12,52.94,53.01,182785,0
+NYF.US,D,20250117,000000,53.1418,53.27,53.12,53.27,136169,0
+NYF.US,D,20250121,000000,53.25,53.36,53.22,53.25,78750,0
+NYF.US,D,20250122,000000,53.33,53.4,53.21,53.33,112023,0
+NYF.US,D,20250123,000000,53.19,53.37,53.1366,53.21,88725,0
+NYF.US,D,20250124,000000,53.17,53.24,53.15,53.21,42694,0
+NYF.US,D,20250127,000000,53.37,53.47,53.3586,53.41,95631,0
+NYF.US,D,20250128,000000,53.44,53.475,53.3601,53.4,79410,0
+NYF.US,D,20250129,000000,53.4,53.4157,53.27,53.38,63449,0
+NYF.US,D,20250130,000000,53.41,53.4888,53.39,53.48,89618,0
+NYF.US,D,20250131,000000,53.44,53.51,53.3201,53.3684,57147,0
+NYF.US,D,20250203,000000,53.36,53.45,53.31,53.34,138644,0
+NYF.US,D,20250204,000000,53.32,53.41,53.27,53.38,82620,0
+NYF.US,D,20250205,000000,53.53,53.63,53.53,53.58,80536,0
+NYF.US,D,20250206,000000,53.58,53.6199,53.5103,53.59,40786,0
+NYF.US,D,20250207,000000,53.51,53.54,53.4601,53.47,72207,0
+NYF.US,D,20250210,000000,53.54,53.68,53.4706,53.53,74982,0
+NYF.US,D,20250211,000000,53.45,53.47,53.4001,53.4425,51002,0
+NYF.US,D,20250212,000000,53.25,53.26,53.03,53.12,57617,0
+NYF.US,D,20250213,000000,53.2,53.41,53.09,53.34,40114,0
+NYF.US,D,20250214,000000,53.44,53.5167,53.3,53.36,150198,0
+NYF.US,D,20250218,000000,53.4138,53.72,53.27,53.34,135890,0
+NYF.US,D,20250219,000000,53.3,53.47,53.2601,53.47,28611,0
+NYF.US,D,20250220,000000,53.475,53.51,53.31,53.42,93666,0
+NYF.US,D,20250221,000000,53.4534,53.6399,53.45,53.59,40940,0
+NYF.US,D,20250224,000000,53.59,53.68,53.43,53.55,66796,0
+NYF.US,D,20250225,000000,53.79,53.8699,53.7201,53.79,306569,0
+NYF.US,D,20250226,000000,53.7862,53.95,53.76,53.86,36203,0
+NYF.US,D,20250227,000000,53.72,53.81,53.7,53.81,26364,0
+NYF.US,D,20250228,000000,53.86,53.92,53.7701,53.91,26760,0
+NYF.US,D,20250303,000000,53.6109,53.74,53.61,53.7049,36095,0
+NYF.US,D,20250304,000000,53.6901,53.7501,53.4738,53.58,44335,0
+NYF.US,D,20250305,000000,53.5899,53.59,53.42,53.55,68184,0
+NYF.US,D,20250306,000000,53.44,53.53,53.2806,53.29,83343,0
+NYF.US,D,20250307,000000,53.4044,53.4044,53.16,53.25,51225,0
+NYF.US,D,20250310,000000,53.3601,53.44,53.3,53.366,43915,0
+NYF.US,D,20250311,000000,53.33,53.365,53.1604,53.2,100739,0
+NYF.US,D,20250312,000000,53.15,53.1591,52.91,53,90295,0
+NYF.US,D,20250313,000000,52.875,52.94,52.7501,52.9374,61575,0
+NYF.US,D,20250314,000000,52.87,52.92,52.8301,52.88,416248,0
+NYF.US,D,20250317,000000,52.95,52.97,52.89,52.94,41521,0
+NYF.US,D,20250318,000000,52.94,53,52.92,52.99,69871,0
+NYF.US,D,20250319,000000,52.86,52.98,52.806,52.89,319662,0
+NYF.US,D,20250320,000000,53.15,53.1799,53,53.01,61636,0
+NYF.US,D,20250321,000000,53.1094,53.1094,52.91,52.94,58443,0
+NYF.US,D,20250324,000000,52.751,52.9893,52.73,52.83,42266,0
+NYF.US,D,20250325,000000,52.805,52.82,52.68,52.68,57758,0
+NYF.US,D,20250326,000000,52.65,52.695,52.4,52.46,160220,0
+NYF.US,D,20250327,000000,52.43,52.44,52.23,52.33,137964,0
+NYF.US,D,20250328,000000,52.6099,52.61,52.49,52.61,32652,0
+NYF.US,D,20250331,000000,52.6601,52.6781,52.56,52.65,44398,0
+NYF.US,D,20250401,000000,52.7,52.8252,52.6801,52.79,47970,0
+NYF.US,D,20250402,000000,52.82,52.86,52.6,52.6454,108621,0
+NYF.US,D,20250403,000000,52.99,53.16,52.88,52.97,91083,0
+NYF.US,D,20250404,000000,53.101,53.46,52.82,53.06,102133,0
+NYF.US,D,20250407,000000,52.75,53.08,51.87,51.98,113194,0
+NYF.US,D,20250408,000000,51.95,51.95,51,51.33,136544,0
+NYF.US,D,20250409,000000,50.36,51.5,50.0364,51.36,339295,0
+NYF.US,D,20250410,000000,51.6,52.37,51.32,51.5546,143639,0
+NYF.US,D,20250411,000000,51.1172,51.57,50.54,51.29,331622,0
+NYF.US,D,20250414,000000,51.63,51.73,51.4,51.62,131836,0
+NYF.US,D,20250415,000000,51.75,51.79,51.61,51.63,414184,0
+NYF.US,D,20250416,000000,51.7601,51.86,51.73,51.86,190120,0
+NYF.US,D,20250417,000000,51.85,51.9146,51.7,51.79,140256,0
+NYF.US,D,20250421,000000,51.74,51.77,51.4101,51.5,87058,0
+NYF.US,D,20250422,000000,51.5501,51.5823,51.1,51.48,125730,0
+NYF.US,D,20250423,000000,52.04,52.0495,51.5401,51.61,143994,0
+NYF.US,D,20250424,000000,51.79,51.95,51.7101,51.86,103314,0
+NYF.US,D,20250425,000000,51.96,52.1,51.91,51.96,136273,0
+NYF.US,D,20250428,000000,52.05,52.2,51.9929,52.14,88765,0
+NYF.US,D,20250429,000000,52.06,52.27,52.05,52.21,92893,0
+NYF.US,D,20250430,000000,52.2,52.39,52.16,52.34,117124,0
+NYF.US,D,20250501,000000,52.35,52.3824,52.16,52.3,200288,0
+NYF.US,D,20250502,000000,52.1299,52.3,52.0401,52.18,97976,0
+NYF.US,D,20250505,000000,52.0846,52.17,52.01,52.09,171717,0
+NYF.US,D,20250506,000000,52.02,52.3,52,52.235,147604,0
+NYF.US,D,20250507,000000,52.22,52.34,52.19,52.29,53147,0
+NYF.US,D,20250508,000000,52.265,52.31,52.16,52.16,57421,0
+NYF.US,D,20250509,000000,52.215,52.29,52.19,52.26,60139,0
+NYF.US,D,20250512,000000,52.1157,52.25,52.11,52.15,134889,0
+NYF.US,D,20250513,000000,52.1597,52.25,52.1004,52.2,80292,0
+NYF.US,D,20250514,000000,52.17,52.18,52.03,52.055,66815,0
+NYF.US,D,20250515,000000,52.09,52.287,52.07,52.27,81095,0
+NYF.US,D,20250516,000000,52.25,52.28,52.2,52.22,108409,0
+NYF.US,D,20250519,000000,52,52.25,51.97,52.25,93433,0
+NYF.US,D,20250520,000000,52.1655,52.2,52.08,52.11,53751,0
+NYF.US,D,20250521,000000,52.015,52.0697,51.82,51.84,118068,0
+NYF.US,D,20250527,000000,52.04,52.09,51.95,52.09,144312,0
+NYF.US,D,20250528,000000,52.08,52.08,51.95,52.01,97869,0
+NYF.US,D,20250530,000000,52.02,52.06,51.9401,52,97910,0
+NYF.US,D,20250602,000000,51.87,51.8938,51.7698,51.79,136529,0
+NYF.US,D,20250603,000000,51.78,51.85,51.68,51.79,123122,0
+NYF.US,D,20250604,000000,51.89,51.91,51.8291,51.88,46892,0
+NYF.US,D,20250605,000000,51.92,51.955,51.82,51.91,100193,0
+NYF.US,D,20250606,000000,51.83,51.83,51.66,51.73,83979,0
+NYF.US,D,20250609,000000,51.77,51.89,51.7,51.89,141271,0
+NYF.US,D,20250610,000000,51.89,51.91,51.79,51.86,112259,0
+NYF.US,D,20250611,000000,51.92,52,51.86,51.91,69822,0
+NYF.US,D,20250612,000000,52.02,52.09,51.99,52.06,129583,0
+NYF.US,D,20250613,000000,52.009,52.018,51.86,51.89,95793,0
+NYF.US,D,20250616,000000,51.87,51.97,51.87,51.9,60858,0
+NYF.US,D,20250617,000000,52,52.03,51.94,51.97,106960,0
+NYF.US,D,20250618,000000,52.04,52.0404,51.917,51.94,63920,0
+NYF.US,D,20250620,000000,51.95,51.99,51.67,51.91,232092,0
+NYF.US,D,20250623,000000,51.9716,52.08,51.96,51.97,129223,0
+NYF.US,D,20250624,000000,51.99,52.07,51.985,52.01,89452,0
+NYF.US,D,20250625,000000,51.97,51.9899,51.86,51.97,217890,0
+NYF.US,D,20250626,000000,52.02,52.08,52,52.02,98500,0
+NYF.US,D,20250627,000000,52.01,52.0782,51.9999,52.0286,77802,0
+NYF.US,D,20250630,000000,52.09,52.17,52.07,52.14,108878,0
+NYF.US,D,20250701,000000,52.03,52.07,52,52.02,58778,0
+NYF.US,D,20250702,000000,52,52.06,51.96,52.04,60099,0
+NYF.US,D,20250703,000000,52.04,52.1,51.98,52.06,65908,0
+NYF.US,D,20250707,000000,52.03,52.2,51.96,52.02,82765,0
+NYF.US,D,20250708,000000,51.9744,52.02,51.95,51.9652,82234,0
+NYF.US,D,20250709,000000,52.05,52.13,51.9821,52.08,89658,0
+NYF.US,D,20250710,000000,52.05,52.0839,52.02,52.08,96208,0
+NYF.US,D,20250711,000000,51.9798,52,51.9,51.95,69511,0
+NYF.US,D,20250714,000000,51.93,52.01,51.8633,52.01,71307,0
+NYF.US,D,20250715,000000,51.97,52,51.7501,51.88,141406,0
+NYF.US,D,20250716,000000,51.891,51.9,51.7151,51.81,114791,0
+NYF.US,D,20250717,000000,51.77,51.78,51.59,51.62,137691,0
+NYF.US,D,20250718,000000,51.6594,51.66,51.58,51.6,76456,0
+NYF.US,D,20250721,000000,51.73,51.8399,51.69,51.69,184501,0
+NYF.US,D,20250722,000000,51.7092,51.9,51.67,51.72,148572,0
+NYF.US,D,20250723,000000,51.7,51.7,51.59,51.6867,125683,0
+NYF.US,D,20250724,000000,51.64,51.71,51.61,51.65,69456,0
+NYF.US,D,20250725,000000,51.6877,51.77,51.6877,51.73,115103,0
+NYF.US,D,20250728,000000,51.7484,51.7698,51.7147,51.74,94847,0
+NYF.US,D,20250729,000000,51.8008,51.92,51.8,51.915,98397,0
+NYF.US,D,20250730,000000,51.826,51.89,51.785,51.85,147491,0
+NYF.US,D,20250731,000000,51.92,52.03,51.9,51.97,176103,0
+NYF.US,D,20250801,000000,52.05,52.11,52.02,52.11,48937,0
+NYF.US,D,20250804,000000,52.11,52.13,52.07,52.11,116779,0
+NYF.US,D,20250805,000000,52.105,52.12,52.045,52.11,92001,0
+NYF.US,D,20250806,000000,52.0799,52.145,52.03,52.06,257395,0
+NYF.US,D,20250807,000000,52.07,52.12,52.03,52.07,79950,0
+NYF.US,D,20250808,000000,52.0589,52.06,51.985,52.06,79270,0
+NYF.US,D,20250811,000000,52.12,52.1508,52.08,52.11,70090,0
+NYF.US,D,20250812,000000,52.09,52.14,52.05,52.14,83227,0
+NYF.US,D,20250813,000000,52.175,52.21,52.15,52.19,101513,0
+NYF.US,D,20250814,000000,52.13,52.18,52.07,52.09,76438,0
+NYF.US,D,20250815,000000,52.1,52.14,52.0623,52.11,64213,0
+NYF.US,D,20250818,000000,52.08,52.1,52.06,52.08,48687,0
+NYF.US,D,20250819,000000,52.1192,52.14,52.06,52.08,90999,0
+NYF.US,D,20250820,000000,52.09,52.105,52.02,52.04,87905,0
+NYF.US,D,20250821,000000,52.01,52.03,51.95,51.97,163076,0
+NYF.US,D,20250822,000000,52.02,52.17,52.01,52.16,81060,0
+NYF.US,D,20250825,000000,52.1,52.2,52.1,52.17,82507,0
+NYF.US,D,20250826,000000,52.13,52.183,52.02,52.15,79697,0
+NYF.US,D,20250827,000000,52.12,52.2,52.11,52.2,96146,0
+NYF.US,D,20250828,000000,52.155,52.24,52.12,52.22,107507,0
+NYF.US,D,20250829,000000,52.1762,52.2284,52.16,52.19,74286,0
+NYF.US,D,20250902,000000,52.005,52.03,51.93,51.97,90014,0
+NYF.US,D,20250903,000000,51.991,52.12,51.99,52.09,76370,0
+NYF.US,D,20250904,000000,52.18,52.25,52.16,52.25,65712,0
+NYF.US,D,20250905,000000,52.45,52.5501,52.45,52.53,114228,0
+NYF.US,D,20250908,000000,52.6399,52.88,52.6275,52.875,84481,0
+NYF.US,D,20250909,000000,52.87,52.925,52.79,52.87,99923,0
+NYF.US,D,20250910,000000,52.91,53.1,52.9,53.03,50389,0
+NYF.US,D,20250911,000000,53.1792,53.275,53.14,53.26,44822,0
+NYF.US,D,20250912,000000,53.18,53.27,53.16,53.23,91013,0
+NYF.US,D,20250915,000000,53.31,53.4,53.26,53.36,107279,0
+NYF.US,D,20250916,000000,53.4,53.44,53.36,53.4,93804,0
+NYF.US,D,20250917,000000,53.44,53.63,53.43,53.4405,163178,0
+NYF.US,D,20250918,000000,53.36,53.425,53.317,53.415,152516,0
+NYF.US,D,20250919,000000,53.39,53.41,53.3468,53.405,82267,0
+NYF.US,D,20250922,000000,53.39,53.43,53.33,53.43,153311,0
+NYF.US,D,20250923,000000,53.415,53.42,53.35,53.37,85012,0
+NYF.US,D,20250924,000000,53.36,53.36,53.28,53.31,86305,0
+NYF.US,D,20250925,000000,53.3,53.3,53.21,53.255,44570,0
+NYF.US,D,20250926,000000,53.2499,53.29,53.23,53.2502,91320,0
+NYF.US,D,20250929,000000,53.26,53.345,53.25,53.32,55873,0
+NYF.US,D,20250930,000000,53.29,53.3799,53.28,53.35,161958,0
+NYF.US,D,20251001,000000,53.28,53.3095,53.22,53.2779,88978,0
+NYF.US,D,20251002,000000,53.23,53.28,53.21,53.26,64386,0
+NYF.US,D,20251003,000000,53.27,53.28,53.21,53.27,80945,0
+NYF.US,D,20251006,000000,53.2,53.2781,53.2,53.27,59935,0
+NYF.US,D,20251007,000000,53.29,53.35,53.277,53.33,119651,0
+NYF.US,D,20251008,000000,53.34,53.3899,53.34,53.35,99582,0
+NYF.US,D,20251009,000000,53.35,53.38,53.3009,53.34,52751,0
+NYF.US,D,20251010,000000,53.4342,53.4916,53.39,53.49,38511,0
+NYF.US,D,20251013,000000,53.52,53.55,53.45,53.5213,87005,0
+NYF.US,D,20251014,000000,53.5,53.55,53.49,53.495,126170,0
+NYF.US,D,20251015,000000,53.56,53.5876,53.52,53.58,92123,0
+NYF.US,D,20251016,000000,53.58,53.7,53.56,53.68,127221,0
+NYF.US,D,20251017,000000,53.67,53.75,53.67,53.75,128533,0
+NYF.US,D,20251020,000000,53.795,53.8,53.755,53.78,74643,0
+NYF.US,D,20251021,000000,53.77,53.8,53.737,53.77,103575,0
+NYF.US,D,20251022,000000,53.7803,53.8312,53.7799,53.81,55563,0
+NYF.US,D,20251023,000000,53.73,53.785,53.7235,53.75,49551,0
+NYF.US,D,20251024,000000,53.79,53.815,53.76,53.79,90973,0
+NYF.US,D,20251027,000000,53.78,53.84,53.76,53.83,85006,0
+NYF.US,D,20251028,000000,53.83,53.86,53.78,53.805,118722,0
+NYF.US,D,20251029,000000,53.789,53.815,53.71,53.7195,42154,0
+NYF.US,D,20251030,000000,53.58,53.75,53.565,53.74,47773,0
+NYF.US,D,20251031,000000,53.74,53.805,53.69,53.76,116455,0
+NYF.US,D,20251103,000000,53.57,53.62,53.54,53.555,84298,0
+NYF.US,D,20251104,000000,53.55,53.69,53.5408,53.64,74404,0
+NYF.US,D,20251105,000000,53.58,53.6,53.51,53.57,103643,0
+NYF.US,D,20251106,000000,53.6198,53.6399,53.57,53.62,61514,0
+NYF.US,D,20251107,000000,53.6245,53.65,53.58,53.62,92126,0
+NYF.US,D,20251110,000000,53.62,53.64,53.58,53.61,89453,0
+NYF.US,D,20251111,000000,53.68,53.76,53.6686,53.757,62589,0
+NYF.US,D,20251112,000000,53.6801,53.72,53.64,53.675,52429,0
+NYF.US,D,20251113,000000,53.65,53.65,53.5599,53.62,56529,0
+NYF.US,D,20251114,000000,53.65,53.65,53.5,53.5,80858,0
+NYF.US,D,20251117,000000,53.55,53.62,53.55,53.6,96665,0
+NYF.US,D,20251118,000000,53.66,53.68,53.59,53.6493,80657,0
+NYF.US,D,20251119,000000,53.67,53.67,53.57,53.5802,69930,0
+NYF.US,D,20251120,000000,53.6,53.61,53.56,53.56,83366,0
+NYF.US,D,20251121,000000,53.64,53.66,53.58,53.6,127711,0
+NYF.US,D,20251124,000000,53.63,53.65,53.59,53.617,117838,0
+NYF.US,D,20251125,000000,53.64,53.66,53.6,53.64,176766,0
+NYF.US,D,20251126,000000,53.64,53.7197,53.61,53.65,82354,0
+NYF.US,D,20251128,000000,53.66,53.7,53.64,53.6834,24339,0
+NYF.US,D,20251201,000000,53.41,53.47,53.41,53.47,138238,0
+NYF.US,D,20251202,000000,53.43,53.44,53.38,53.415,126221,0
+NYF.US,D,20251203,000000,53.42,53.49,53.4,53.44,100050,0
+NYF.US,D,20251204,000000,53.39,53.48,53.3701,53.475,100106,0
+NYF.US,D,20251205,000000,53.4383,53.5,53.4,53.5,82071,0
+NYF.US,D,20251208,000000,53.4799,53.4962,53.43,53.47,147828,0
+NYF.US,D,20251209,000000,53.52,53.54,53.46,53.49,139016,0
+NYF.US,D,20251210,000000,53.4425,53.51,53.4,53.48,143031,0
+NYF.US,D,20251211,000000,53.58,53.58,53.46,53.51,101164,0
+NYF.US,D,20251212,000000,53.45,53.4999,53.43,53.451,110872,0
+NYF.US,D,20251215,000000,53.52,53.55,53.4231,53.51,109529,0
+NYF.US,D,20251216,000000,53.47,53.54,53.465,53.54,204336,0
+NYF.US,D,20251217,000000,53.511,53.56,53.48,53.54,85639,0
+NYF.US,D,20251218,000000,53.58,53.6,53.5244,53.59,124149,0
+NYF.US,D,20251219,000000,53.38,53.42,53.37,53.4,134953,0
+NYF.US,D,20251222,000000,53.45,53.46,53.4,53.43,278451,0
+NYF.US,D,20251223,000000,53.44,53.49,53.3945,53.49,264567,0
+NYF.US,D,20251224,000000,53.48,53.54,53.46,53.51,83451,0
+NYF.US,D,20251226,000000,53.5495,53.56,53.47,53.47,205187,0
+NYF.US,D,20251229,000000,53.51,53.56,53.51,53.51,161438,0
+NYF.US,D,20251230,000000,53.495,53.55,53.495,53.53,164770,0
+NYF.US,D,20251231,000000,53.5,53.58,53.47,53.51,187020,0
+NYF.US,D,20260102,000000,53.5895,53.62,53.55,53.62,118558,0
+NYF.US,D,20260105,000000,53.66,53.69,53.64,53.69,163387,0
+NYF.US,D,20260106,000000,53.62,53.74,53.59,53.735,142307,0
+NYF.US,D,20260107,000000,53.79,53.84,53.74,53.84,118428,0
+NYF.US,D,20260108,000000,53.76,53.8299,53.744,53.78,112142,0
+NYF.US,D,20260109,000000,53.79,53.85,53.7777,53.85,117146,0
+NYF.US,D,20260112,000000,53.8,53.82,53.77,53.8,188900,0
+NYF.US,D,20260113,000000,53.8499,53.91,53.805,53.84,277327,0
+NYF.US,D,20260114,000000,53.8296,53.88,53.78,53.88,123542,0
+NYF.US,D,20260115,000000,53.9045,53.92,53.8467,53.89,264897,0
+NYF.US,D,20260116,000000,53.9,53.91,53.81,53.86,201623,0
+NYF.US,D,20260120,000000,53.74,53.77,53.605,53.66,142157,0
+NYF.US,D,20260121,000000,53.67,53.75,53.62,53.75,165567,0
+NYF.US,D,20260122,000000,53.7,53.71,53.67,53.71,244075,0
+NYF.US,D,20260123,000000,53.72,53.77,53.72,53.77,133713,0
+NYF.US,D,20260126,000000,53.83,53.83,53.78,53.78,163840,0
+NYF.US,D,20260127,000000,53.79,53.8176,53.7801,53.805,85449,0
+NYF.US,D,20260128,000000,53.815,53.86,53.8,53.85,123732,0
+NYF.US,D,20260129,000000,53.82,53.89,53.8,53.85,128346,0
+NYF.US,D,20260130,000000,53.8301,53.94,53.83,53.88,110835,0
+NYF.US,D,20260202,000000,53.73,53.825,53.73,53.81,148838,0
+NYF.US,D,20260203,000000,53.78,53.8,53.76,53.79,167373,0
+NYF.US,D,20260204,000000,53.8,53.88,53.79,53.88,235303,0
+NYF.US,D,20260205,000000,53.93,53.98,53.885,53.94,195824,0
+NYF.US,D,20260206,000000,53.93,53.95,53.88,53.92,190861,0
+NYF.US,D,20260209,000000,53.94,54.01,53.925,54.01,113422,0
+NYF.US,D,20260210,000000,54.075,54.0798,53.99,54.02,343093,0
+NYF.US,D,20260211,000000,53.92,53.97,53.9,53.97,142109,0
+NYF.US,D,20260212,000000,53.9839,54.07,53.9839,54.06,114156,0
+NYF.US,D,20260213,000000,54.11,54.18,54.08,54.14,307653,0
+NYF.US,D,20260217,000000,54.17,54.2065,54.155,54.2,104639,0
+NYF.US,D,20260218,000000,54.15,54.2165,54.125,54.18,165382,0
diff --git a/daily/us/nyse etfs/1/ond.us.txt b/daily/us/nyse etfs/1/ond.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b151da7d81787dc62589f1d64533276501cdbae
--- /dev/null
+++ b/daily/us/nyse etfs/1/ond.us.txt	
@@ -0,0 +1,990 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OND.US,D,20211028,000000,39.528,39.608,39.488,39.608,331,0
+OND.US,D,20211029,000000,39.203,39.203,39.203,39.203,111,0
+OND.US,D,20211101,000000,39.945,39.945,39.945,39.945,1,0
+OND.US,D,20211102,000000,39.723,39.723,39.468,39.504,929,0
+OND.US,D,20211103,000000,39.508,40.338,39.508,39.736,614,0
+OND.US,D,20211104,000000,39.578,39.578,39.573,39.573,157,0
+OND.US,D,20211105,000000,38.638,38.638,38.638,38.638,3,0
+OND.US,D,20211108,000000,38.702,38.702,38.702,38.702,27,0
+OND.US,D,20211109,000000,39.048,39.378,38.888,39.378,9913,0
+OND.US,D,20211110,000000,39.758,39.918,38.689,38.849,10283,0
+OND.US,D,20211111,000000,39.948,40.208,39.948,39.988,10008,0
+OND.US,D,20211112,000000,40.098,40.828,40.098,40.808,10120,0
+OND.US,D,20211115,000000,40.988,40.988,40.128,40.218,10404,0
+OND.US,D,20211116,000000,40.678,40.943,40.608,40.818,10346,0
+OND.US,D,20211117,000000,40.668,40.668,40.008,40.108,10104,0
+OND.US,D,20211118,000000,40.148,40.148,39.138,39.418,25112,0
+OND.US,D,20211119,000000,39.838,39.918,39.028,39.088,15334,0
+OND.US,D,20211122,000000,37.747,37.747,37.747,37.747,93,0
+OND.US,D,20211123,000000,37.359,37.359,37.133,37.133,138,0
+OND.US,D,20211124,000000,36.869,37.333,36.869,37.333,168,0
+OND.US,D,20211126,000000,36.941,36.941,36.941,36.941,41,0
+OND.US,D,20211129,000000,36.429,36.587,36.415,36.587,733,0
+OND.US,D,20211130,000000,35.787,35.787,35.787,35.787,24,0
+OND.US,D,20211201,000000,36.329,36.329,34.494,34.494,204,0
+OND.US,D,20211202,000000,34.666,34.666,34.666,34.666,6,0
+OND.US,D,20211203,000000,33.329,33.93,33.329,33.71,636,0
+OND.US,D,20211206,000000,33.94,34.081,33.82,34.081,707,0
+OND.US,D,20211207,000000,35.32,35.45,35.105,35.105,1203,0
+OND.US,D,20211208,000000,35.19,36.119,35.19,36,1023,0
+OND.US,D,20211209,000000,35.829,35.829,34.974,34.974,761,0
+OND.US,D,20211210,000000,34.555,34.561,34.555,34.561,472,0
+OND.US,D,20211213,000000,33.857,33.857,33.857,33.857,13,0
+OND.US,D,20211214,000000,33.47,33.47,33.47,33.47,291,0
+OND.US,D,20211215,000000,33.11,33.372,32.5,33.372,1328,0
+OND.US,D,20211216,000000,32.74,32.74,32.74,32.74,102,0
+OND.US,D,20211217,000000,32.36,33.13,32.36,33.13,683,0
+OND.US,D,20211220,000000,32.64,32.64,32.64,32.64,215,0
+OND.US,D,20211221,000000,33.516,33.516,33.516,33.516,11,0
+OND.US,D,20211222,000000,33.806,33.806,33.806,33.806,102,0
+OND.US,D,20211223,000000,34.0694,34.0694,34.0694,34.0694,11,0
+OND.US,D,20211227,000000,33.9079,33.9079,33.9079,33.9079,1,0
+OND.US,D,20211228,000000,33.61,33.61,33.61,33.61,139,0
+OND.US,D,20211229,000000,33.3,33.3,33.2536,33.2536,120,0
+OND.US,D,20211230,000000,33.8906,33.8906,33.8906,33.8906,10,0
+OND.US,D,20211231,000000,33.83,33.83,33.5964,33.5964,104,0
+OND.US,D,20220103,000000,33.74,33.905,33.74,33.905,102,0
+OND.US,D,20220104,000000,33.24,33.24,32.87,32.94,500,0
+OND.US,D,20220105,000000,31.6072,31.6072,31.6072,31.6072,61,0
+OND.US,D,20220106,000000,31.16,31.74,30.928,31.34,3001,0
+OND.US,D,20220107,000000,31.2,31.2,31.1959,31.1959,109,0
+OND.US,D,20220110,000000,30.7065,31.1153,30.7065,31.1153,277,0
+OND.US,D,20220111,000000,31.742,32,31.72,32,1930,0
+OND.US,D,20220112,000000,32.54,32.54,32.1886,32.1886,200,0
+OND.US,D,20220113,000000,31.1586,31.1586,31.1586,31.1586,10,0
+OND.US,D,20220114,000000,30.88,30.91,30.57,30.8278,1003,0
+OND.US,D,20220118,000000,31.01,31.01,30.575,30.575,1903,0
+OND.US,D,20220119,000000,30.98,30.98,30.7171,30.7171,150,0
+OND.US,D,20220120,000000,31.38,31.77,30.6644,30.6644,432,0
+OND.US,D,20220121,000000,30.2,30.2,29.68,29.72,3286,0
+OND.US,D,20220124,000000,28.49,29.1619,28.02,29.1619,1722,0
+OND.US,D,20220125,000000,28.59,28.59,28.17,28.27,2411,0
+OND.US,D,20220126,000000,28.7,28.7,27.7825,27.7825,103,0
+OND.US,D,20220127,000000,27.65,27.71,27.121,27.17,1127,0
+OND.US,D,20220128,000000,27.4433,27.4433,27.4433,27.4433,3,0
+OND.US,D,20220131,000000,27.92,29.1243,27.92,29.1243,1381,0
+OND.US,D,20220201,000000,29.45,29.6501,29.45,29.6501,271,0
+OND.US,D,20220202,000000,29.75,29.75,29.07,29.22,782,0
+OND.US,D,20220203,000000,28.23,28.23,27.79,27.79,230,0
+OND.US,D,20220204,000000,28.66,29.09,28.61,28.98,504,0
+OND.US,D,20220207,000000,29.3792,29.3792,29.1631,29.1631,200,0
+OND.US,D,20220208,000000,29.6,29.6,29.6,29.6,121,0
+OND.US,D,20220209,000000,29.97,30.6346,29.97,30.6346,124,0
+OND.US,D,20220210,000000,29.74,30.42,29.67,29.67,1137,0
+OND.US,D,20220211,000000,29.39,29.44,28.5087,28.5087,1401,0
+OND.US,D,20220214,000000,28.4414,28.4414,28.4414,28.4414,94,0
+OND.US,D,20220215,000000,28.87,29.3524,28.87,29.3524,500,0
+OND.US,D,20220216,000000,28.85,28.89,28.8378,28.8378,224,0
+OND.US,D,20220217,000000,28.42,28.42,28.29,28.2915,334,0
+OND.US,D,20220218,000000,28.11,28.11,27.49,27.49,1006,0
+OND.US,D,20220222,000000,26.66,26.6661,26.66,26.6661,120,0
+OND.US,D,20220223,000000,26.96,26.96,26.24,26.24,317,0
+OND.US,D,20220224,000000,26.07,26.932,26.07,26.932,632,0
+OND.US,D,20220225,000000,26.93,27.24,26.77,27.24,302,0
+OND.US,D,20220228,000000,27.09,27.5,27.08,27.43,1177,0
+OND.US,D,20220301,000000,26.6359,26.6359,26.6359,26.6359,2,0
+OND.US,D,20220302,000000,26.57,26.88,26.57,26.88,500,0
+OND.US,D,20220303,000000,26.83,26.83,25.71,25.71,3300,0
+OND.US,D,20220304,000000,24.82,24.82,24.69,24.7005,305,0
+OND.US,D,20220307,000000,23.8482,23.8482,23.8482,23.8482,32,0
+OND.US,D,20220308,000000,23.8,24.155,23.78,24.155,2321,0
+OND.US,D,20220309,000000,25.355,25.36,25.195,25.195,726,0
+OND.US,D,20220310,000000,24.575,24.65,24.37,24.47,1707,0
+OND.US,D,20220311,000000,24.41,24.41,23.8141,23.8141,609,0
+OND.US,D,20220314,000000,23.33,23.33,22.81,22.81,1120,0
+OND.US,D,20220315,000000,22.83,23.31,22.83,23.2916,369,0
+OND.US,D,20220316,000000,24.692,25.0106,24.41,25.0106,475,0
+OND.US,D,20220317,000000,25.01,25.3651,25.01,25.3651,603,0
+OND.US,D,20220318,000000,25.8,26.2675,25.8,26.2675,1601,0
+OND.US,D,20220321,000000,25.6,25.6,25.46,25.5539,301,0
+OND.US,D,20220322,000000,26.13,26.43,26.13,26.4082,943,0
+OND.US,D,20220323,000000,26.02,26.71,26.02,26.312,430,0
+OND.US,D,20220324,000000,26.352,26.352,26.352,26.352,1,0
+OND.US,D,20220325,000000,25.87,25.87,25.87,25.87,100,0
+OND.US,D,20220328,000000,26.23,26.23,26.23,26.23,115,0
+OND.US,D,20220329,000000,26.8,27.2688,26.8,27.2688,302,0
+OND.US,D,20220330,000000,27,27,26.6933,26.6933,705,0
+OND.US,D,20220331,000000,26.33,26.43,26.16,26.16,600,0
+OND.US,D,20220401,000000,26.6,26.61,26.3159,26.4,2103,0
+OND.US,D,20220404,000000,27.14,27.47,27.14,27.4177,1842,0
+OND.US,D,20220405,000000,27.4,27.52,26.727,26.727,1232,0
+OND.US,D,20220406,000000,26.08,26.1,25.96,26.0757,1203,0
+OND.US,D,20220407,000000,25.61,25.61,25.61,25.61,100,0
+OND.US,D,20220408,000000,25.3,25.46,25.13,25.13,1516,0
+OND.US,D,20220411,000000,24.8382,24.8382,24.8382,24.8382,62,0
+OND.US,D,20220412,000000,25.15,25.15,24.73,24.73,301,0
+OND.US,D,20220413,000000,25.1241,25.1241,25.1241,25.1241,15,0
+OND.US,D,20220414,000000,24.96,24.99,24.67,24.67,2201,0
+OND.US,D,20220418,000000,24.1549,24.1549,24.1549,24.1549,5,0
+OND.US,D,20220419,000000,23.87,24.4428,23.87,24.4428,460,0
+OND.US,D,20220420,000000,23.4146,23.4146,23.4146,23.4146,1,0
+OND.US,D,20220421,000000,22.61,22.61,22.61,22.61,101,0
+OND.US,D,20220422,000000,22.52,22.52,22.52,22.52,21,0
+OND.US,D,20220425,000000,22.53,22.59,22.53,22.57,677,0
+OND.US,D,20220426,000000,22.03,22.03,21.9699,21.9699,398,0
+OND.US,D,20220427,000000,21.84,21.84,21.64,21.64,225,0
+OND.US,D,20220428,000000,21.88,22.15,21.88,22.0931,1122,0
+OND.US,D,20220429,000000,22.0041,22.0041,22.0041,22.0041,21,0
+OND.US,D,20220502,000000,22.3282,22.3282,22.3282,22.3282,132,0
+OND.US,D,20220503,000000,22.354,22.354,22.354,22.354,20,0
+OND.US,D,20220504,000000,21.4,22.3266,21.4,22.3266,278,0
+OND.US,D,20220505,000000,21.11,21.31,21.08,21.211,703,0
+OND.US,D,20220506,000000,21.09,21.09,20.5708,20.5708,281,0
+OND.US,D,20220509,000000,19.77,19.77,19.3303,19.3303,1000,0
+OND.US,D,20220510,000000,19.39,19.67,19.08,19.3591,5212,0
+OND.US,D,20220511,000000,19.16,19.16,19.16,19.16,225,0
+OND.US,D,20220512,000000,19.89,19.89,19.6,19.6006,300,0
+OND.US,D,20220513,000000,20.28,20.72,20.28,20.72,760,0
+OND.US,D,20220516,000000,20.43,20.43,20.43,20.43,115,0
+OND.US,D,20220517,000000,21.11,21.1704,21.04,21.1704,405,0
+OND.US,D,20220518,000000,20.92,21.16,20.6153,20.6153,200,0
+OND.US,D,20220519,000000,21.07,21.07,21.0255,21.0255,400,0
+OND.US,D,20220520,000000,21.0235,21.0235,21.0235,21.0235,22,0
+OND.US,D,20220523,000000,21.1887,21.1887,21.1887,21.1887,4,0
+OND.US,D,20220524,000000,20.57,20.57,20.01,20.1451,510,0
+OND.US,D,20220525,000000,20.5552,20.5552,20.5552,20.5552,22,0
+OND.US,D,20220526,000000,20.94,21.1597,20.94,21.1597,200,0
+OND.US,D,20220527,000000,21.4379,21.4379,21.4379,21.4379,82,0
+OND.US,D,20220531,000000,21.73,21.77,21.57,21.5913,559,0
+OND.US,D,20220601,000000,21.22,21.3057,21.22,21.3057,101,0
+OND.US,D,20220602,000000,21.76,21.9725,21.76,21.9725,702,0
+OND.US,D,20220603,000000,21.38,21.44,21.3168,21.3168,2501,0
+OND.US,D,20220606,000000,21.58,21.6149,21.58,21.6149,101,0
+OND.US,D,20220607,000000,21.925,21.925,21.925,21.925,21,0
+OND.US,D,20220608,000000,22.1587,22.1587,22.1587,22.1587,4,0
+OND.US,D,20220609,000000,21.5431,21.5431,21.5431,21.5431,336,0
+OND.US,D,20220610,000000,20.9098,20.9098,20.9098,20.9098,17,0
+OND.US,D,20220613,000000,19.93,19.93,19.6735,19.6735,351,0
+OND.US,D,20220614,000000,19.78,19.78,19.5849,19.5849,227,0
+OND.US,D,20220615,000000,20.1795,20.1795,20.1795,20.1795,31,0
+OND.US,D,20220616,000000,19.2552,19.2552,19.2552,19.2552,129,0
+OND.US,D,20220617,000000,19.61,19.68,19.32,19.68,415,0
+OND.US,D,20220621,000000,20.0911,20.0911,20.0911,20.0911,3,0
+OND.US,D,20220622,000000,19.77,20.15,19.77,20.05,628,0
+OND.US,D,20220623,000000,20.57,20.7,20.57,20.7,201,0
+OND.US,D,20220624,000000,21.5112,21.5112,21.5112,21.5112,58,0
+OND.US,D,20220627,000000,21.6,21.6,21.1,21.1,989,0
+OND.US,D,20220628,000000,21.18,21.18,20.3629,20.3629,123,0
+OND.US,D,20220629,000000,20.035,20.035,20.035,20.035,155,0
+OND.US,D,20220630,000000,19.14,19.61,19.14,19.5039,505,0
+OND.US,D,20220701,000000,19.45,19.73,19.45,19.7121,869,0
+OND.US,D,20220705,000000,20.5624,20.5624,20.5624,20.5624,156,0
+OND.US,D,20220706,000000,20.24,20.2747,20.24,20.2747,319,0
+OND.US,D,20220707,000000,20.96,20.96,20.96,20.96,100,0
+OND.US,D,20220708,000000,20.74,20.74,20.74,20.74,107,0
+OND.US,D,20220711,000000,19.8494,19.8494,19.8494,19.8494,5,0
+OND.US,D,20220712,000000,19.99,19.99,19.9129,19.9129,328,0
+OND.US,D,20220713,000000,19.4,19.85,19.4,19.79,600,0
+OND.US,D,20220714,000000,19.41,19.51,19.41,19.464,555,0
+OND.US,D,20220715,000000,19.65,19.78,19.45,19.78,873,0
+OND.US,D,20220718,000000,20.18,20.18,20.1548,20.1548,200,0
+OND.US,D,20220719,000000,20.28,20.7016,20.28,20.7016,101,0
+OND.US,D,20220720,000000,21.08,21.361,21.08,21.361,582,0
+OND.US,D,20220721,000000,21.48,21.8215,21.48,21.8215,468,0
+OND.US,D,20220722,000000,21.69,21.69,20.945,20.945,656,0
+OND.US,D,20220725,000000,21,21,20.94,20.94,420,0
+OND.US,D,20220726,000000,20.4437,20.4437,20.4437,20.4437,89,0
+OND.US,D,20220727,000000,20.835,21.08,20.835,21.08,375,0
+OND.US,D,20220728,000000,21.19,21.19,21.19,21.19,2,0
+OND.US,D,20220729,000000,21.2002,21.2002,21.2002,21.2002,12,0
+OND.US,D,20220801,000000,21.3467,21.3467,21.3467,21.3467,27,0
+OND.US,D,20220802,000000,21.7152,21.7152,21.7152,21.7152,8,0
+OND.US,D,20220803,000000,22.02,22.3571,22.02,22.3571,582,0
+OND.US,D,20220804,000000,22.7548,22.7548,22.7548,22.7548,160,0
+OND.US,D,20220805,000000,22.8099,22.8555,22.8099,22.8555,127,0
+OND.US,D,20220808,000000,22.77,22.77,22.635,22.635,786,0
+OND.US,D,20220809,000000,22.055,22.055,21.97,21.995,204,0
+OND.US,D,20220810,000000,22.29,22.6107,22.29,22.6107,1100,0
+OND.US,D,20220811,000000,22.945,22.945,22.6462,22.6462,393,0
+OND.US,D,20220812,000000,23.1,23.1,23.1,23.1,104,0
+OND.US,D,20220815,000000,23,23.1286,22.99,23.09,2102,0
+OND.US,D,20220816,000000,22.9849,22.9849,22.9849,22.9849,1,0
+OND.US,D,20220817,000000,22.3831,22.3831,22.3831,22.3831,2,0
+OND.US,D,20220818,000000,22.19,22.25,22.14,22.25,500,0
+OND.US,D,20220819,000000,21.61,21.62,21.61,21.62,200,0
+OND.US,D,20220822,000000,21.2,21.2,21.0289,21.0289,182,0
+OND.US,D,20220823,000000,20.99,20.99,20.9193,20.9193,268,0
+OND.US,D,20220824,000000,21.1418,21.1418,21.1418,21.1418,4,0
+OND.US,D,20220825,000000,21.15,21.34,21.15,21.34,301,0
+OND.US,D,20220826,000000,20.789,20.789,20.7314,20.7314,260,0
+OND.US,D,20220829,000000,20.5177,20.5177,20.5177,20.5177,4,0
+OND.US,D,20220830,000000,20.31,20.3473,20.31,20.3473,105,0
+OND.US,D,20220831,000000,20.443,20.443,20.443,20.443,3,0
+OND.US,D,20220901,000000,19.92,20.1719,19.85,20.1719,200,0
+OND.US,D,20220902,000000,19.8055,19.8055,19.8055,19.8055,108,0
+OND.US,D,20220906,000000,19.49,19.69,19.49,19.6112,578,0
+OND.US,D,20220907,000000,19.56,20.05,19.48,20.05,700,0
+OND.US,D,20220908,000000,20.2152,20.2152,20.2152,20.2152,3,0
+OND.US,D,20220909,000000,20.79,21.055,20.79,21.055,300,0
+OND.US,D,20220912,000000,21.25,21.4517,21.25,21.4517,1500,0
+OND.US,D,20220913,000000,20.41,20.42,20.25,20.25,405,0
+OND.US,D,20220914,000000,20.15,20.4429,20.15,20.4429,305,0
+OND.US,D,20220915,000000,20.52,20.52,20.366,20.366,319,0
+OND.US,D,20220916,000000,19.96,19.96,19.8189,19.8189,345,0
+OND.US,D,20220919,000000,19.56,19.66,19.5,19.66,650,0
+OND.US,D,20220920,000000,19.3563,19.3563,19.3563,19.3563,5,0
+OND.US,D,20220921,000000,18.9728,18.9728,18.9728,18.9728,15,0
+OND.US,D,20220922,000000,18.83,18.83,18.5476,18.5476,500,0
+OND.US,D,20220923,000000,17.9194,17.9194,17.9194,17.9194,3,0
+OND.US,D,20220926,000000,17.8124,17.8124,17.8124,17.8124,3,0
+OND.US,D,20220927,000000,18.34,18.34,17.86,17.9888,205,0
+OND.US,D,20220928,000000,18.6084,18.6084,18.6084,18.6084,3,0
+OND.US,D,20220929,000000,17.8314,17.8314,17.8314,17.8314,3,0
+OND.US,D,20220930,000000,17.7793,17.7793,17.7793,17.7793,3,0
+OND.US,D,20221003,000000,17.71,18.0792,17.71,18.0792,106,0
+OND.US,D,20221004,000000,19.0957,19.0957,19.0957,19.0957,45,0
+OND.US,D,20221005,000000,18.7343,18.7343,18.7343,18.7343,60,0
+OND.US,D,20221006,000000,18.8878,18.8878,18.8878,18.8878,1,0
+OND.US,D,20221007,000000,18.0589,18.0589,18.0589,18.0589,10,0
+OND.US,D,20221010,000000,17.7917,17.7917,17.7917,17.7917,10,0
+OND.US,D,20221011,000000,17.0758,17.0758,17.0758,17.0758,56,0
+OND.US,D,20221012,000000,17.1557,17.1557,17.1557,17.1557,26,0
+OND.US,D,20221013,000000,17.2356,17.2356,17.2356,17.2356,1,0
+OND.US,D,20221014,000000,16.7275,16.7275,16.7275,16.7275,1,0
+OND.US,D,20221017,000000,17.68,17.68,17.555,17.59,400,0
+OND.US,D,20221018,000000,17.9028,17.9028,17.9028,17.9028,1,0
+OND.US,D,20221019,000000,17.7158,17.7158,17.7158,17.7158,4,0
+OND.US,D,20221020,000000,17.821,17.821,17.821,17.821,2,0
+OND.US,D,20221021,000000,17.8112,17.8112,17.8112,17.8112,1,0
+OND.US,D,20221024,000000,17.52,17.52,17.52,17.52,12,0
+OND.US,D,20221025,000000,18.2458,18.2458,18.04,18.2458,150,0
+OND.US,D,20221026,000000,18.08,18.3346,18.08,18.3346,802,0
+OND.US,D,20221027,000000,18.24,18.44,18.1282,18.1282,650,0
+OND.US,D,20221028,000000,18.1669,18.1669,18.1669,18.1669,1,0
+OND.US,D,20221031,000000,18.01,18.0102,17.98,17.9877,786,0
+OND.US,D,20221101,000000,18.79,18.79,18.3949,18.3949,155,0
+OND.US,D,20221102,000000,17.9746,17.9746,17.9746,17.9746,12,0
+OND.US,D,20221103,000000,17.8463,17.8463,17.8463,17.8463,135,0
+OND.US,D,20221104,000000,18.2688,18.2688,18.2688,18.2688,87,0
+OND.US,D,20221107,000000,18.3768,18.3768,18.3768,18.3768,66,0
+OND.US,D,20221108,000000,18.17,18.51,18.12,18.2828,1124,0
+OND.US,D,20221109,000000,17.33,17.33,17.33,17.33,112,0
+OND.US,D,20221110,000000,18.63,18.85,18.63,18.85,614,0
+OND.US,D,20221111,000000,19.27,19.9649,19.27,19.9649,798,0
+OND.US,D,20221114,000000,19.85,19.85,19.85,19.85,197,0
+OND.US,D,20221115,000000,20.35,20.5,20.35,20.4667,842,0
+OND.US,D,20221116,000000,19.96,19.9979,19.8762,19.8762,839,0
+OND.US,D,20221117,000000,19.6536,19.6536,19.6536,19.6536,4,0
+OND.US,D,20221118,000000,19.4105,19.4105,19.4105,19.4105,4,0
+OND.US,D,20221121,000000,19.2,19.2,18.8849,18.8849,360,0
+OND.US,D,20221122,000000,18.68,18.8256,18.68,18.8256,781,0
+OND.US,D,20221123,000000,19.1922,19.1922,19.1922,19.1922,4,0
+OND.US,D,20221125,000000,19.16,19.16,19.0744,19.0744,320,0
+OND.US,D,20221128,000000,19.05,19.05,18.893,18.893,101,0
+OND.US,D,20221129,000000,18.9861,18.9861,18.9861,18.9861,4,0
+OND.US,D,20221130,000000,19.9604,19.9604,19.9604,19.9604,4,0
+OND.US,D,20221201,000000,20.2063,20.2063,20.2063,20.2063,55,0
+OND.US,D,20221202,000000,20.41,20.5557,20.41,20.5557,365,0
+OND.US,D,20221205,000000,19.9571,19.9571,19.9571,19.9571,25,0
+OND.US,D,20221206,000000,20.04,20.04,19.634,19.634,502,0
+OND.US,D,20221207,000000,19.6578,19.6578,19.6578,19.6578,4,0
+OND.US,D,20221208,000000,20.0083,20.0083,20.0083,20.0083,23,0
+OND.US,D,20221209,000000,20.22,20.22,20.22,20.22,100,0
+OND.US,D,20221212,000000,20.267,20.267,20.267,20.267,70,0
+OND.US,D,20221213,000000,21.26,21.26,20.37,20.5296,357,0
+OND.US,D,20221214,000000,20.71,20.71,20.71,20.71,101,0
+OND.US,D,20221215,000000,19.5793,19.5793,19.5793,19.5793,10,0
+OND.US,D,20221216,000000,19.59,19.66,19.52,19.52,1462,0
+OND.US,D,20221219,000000,19.7,19.7,19.29,19.29,1177,0
+OND.US,D,20221220,000000,19.3512,19.3512,19.3512,19.3512,41,0
+OND.US,D,20221221,000000,19.6845,19.6845,19.6845,19.6845,1,0
+OND.US,D,20221222,000000,19.3573,19.3573,19.3573,19.3573,1,0
+OND.US,D,20221223,000000,19.2665,19.2665,19.2665,19.2665,1,0
+OND.US,D,20221227,000000,19.45,19.45,19.2265,19.2265,1013,0
+OND.US,D,20221228,000000,19.25,19.25,18.9098,18.9098,442,0
+OND.US,D,20221229,000000,19.34,19.7,19.34,19.7,200,0
+OND.US,D,20221230,000000,19.25,19.51,19.25,19.51,998,0
+OND.US,D,20230103,000000,19.7232,19.7232,19.7232,19.7232,52,0
+OND.US,D,20230104,000000,20.2148,20.2148,20.2148,20.2148,1,0
+OND.US,D,20230105,000000,20.0359,20.0359,20.0359,20.0359,1,0
+OND.US,D,20230106,000000,20.2065,20.2065,20.2065,20.2065,66,0
+OND.US,D,20230109,000000,20.55,20.6,20.4,20.4,7727,0
+OND.US,D,20230110,000000,20.54,20.7249,20.46,20.7249,4593,0
+OND.US,D,20230111,000000,20.95,20.9909,20.94,20.9909,484,0
+OND.US,D,20230112,000000,21.12,21.14,21.12,21.134,204,0
+OND.US,D,20230113,000000,21.3164,21.3164,21.3164,21.3164,8,0
+OND.US,D,20230117,000000,21.2579,21.2579,21.2579,21.2579,190,0
+OND.US,D,20230118,000000,21.1995,21.1995,21.1995,21.1995,1,0
+OND.US,D,20230119,000000,20.9919,20.9919,20.9919,20.9919,1,0
+OND.US,D,20230120,000000,21.5836,21.5836,21.5836,21.5836,1,0
+OND.US,D,20230123,000000,22.0269,22.0269,22.0269,22.0269,38,0
+OND.US,D,20230124,000000,22,22,21.9214,21.9214,906,0
+OND.US,D,20230125,000000,21.9344,21.9344,21.9344,21.9344,25,0
+OND.US,D,20230126,000000,22.226,22.226,22.226,22.226,1,0
+OND.US,D,20230127,000000,22.57,22.57,22.57,22.57,279,0
+OND.US,D,20230130,000000,22.0571,22.0571,22.0571,22.0571,59,0
+OND.US,D,20230131,000000,22.5152,22.5152,22.5152,22.5152,10,0
+OND.US,D,20230201,000000,22.45,22.9008,22.45,22.9008,156,0
+OND.US,D,20230202,000000,23.29,23.5325,23.29,23.5325,343,0
+OND.US,D,20230203,000000,22.9549,22.9549,22.9549,22.9549,68,0
+OND.US,D,20230206,000000,22.6919,22.6919,22.6919,22.6919,5,0
+OND.US,D,20230207,000000,23.0997,23.0997,23.0997,23.0997,89,0
+OND.US,D,20230208,000000,23.11,23.11,22.7696,22.7696,186,0
+OND.US,D,20230209,000000,22.5051,22.5051,22.5051,22.5051,31,0
+OND.US,D,20230210,000000,21.6108,21.6108,21.6108,21.6108,76,0
+OND.US,D,20230213,000000,21.76,21.78,21.6801,21.6801,500,0
+OND.US,D,20230214,000000,21.8999,21.9,21.8909,21.8909,221,0
+OND.US,D,20230215,000000,22.3892,22.3892,22.3892,22.3892,11,0
+OND.US,D,20230216,000000,22.1906,22.1906,22.1906,22.1906,5,0
+OND.US,D,20230217,000000,21.8045,21.8045,21.8045,21.8045,15,0
+OND.US,D,20230221,000000,21.2555,21.2555,21.2555,21.2555,80,0
+OND.US,D,20230222,000000,21.2336,21.2336,21.2336,21.2336,15,0
+OND.US,D,20230223,000000,21.0783,21.3408,21.0783,21.3408,240,0
+OND.US,D,20230224,000000,20.6808,20.6808,20.6808,20.6808,8,0
+OND.US,D,20230227,000000,20.8001,20.8001,20.8001,20.8001,9,0
+OND.US,D,20230228,000000,20.79,20.79,20.79,20.79,203,0
+OND.US,D,20230301,000000,21.0783,21.0783,20.7263,20.7263,7,0
+OND.US,D,20230302,000000,21.1201,21.1201,21.1201,21.1201,8,0
+OND.US,D,20230303,000000,21.6293,21.6293,21.6293,21.6293,102,0
+OND.US,D,20230306,000000,21.6073,21.6073,21.6073,21.6073,15,0
+OND.US,D,20230307,000000,21.4476,21.4476,21.3349,21.3349,205,0
+OND.US,D,20230308,000000,21.29,21.3548,21.29,21.3548,405,0
+OND.US,D,20230309,000000,21.31,21.31,20.713,20.713,230,0
+OND.US,D,20230310,000000,20.4059,20.4059,20.4059,20.4059,11,0
+OND.US,D,20230313,000000,21.31,21.31,20.5038,20.5038,48,0
+OND.US,D,20230314,000000,20.8352,20.8352,20.8352,20.8352,5,0
+OND.US,D,20230315,000000,20.36,20.5909,20.36,20.5909,206,0
+OND.US,D,20230316,000000,20.9,21.2682,20.9,21.2682,497,0
+OND.US,D,20230317,000000,21.39,21.39,21.1319,21.1319,206,0
+OND.US,D,20230320,000000,21.1766,21.1766,21.1766,21.1766,3,0
+OND.US,D,20230321,000000,21.4596,21.4596,21.4596,21.4596,22,0
+OND.US,D,20230322,000000,21.15,21.15,21.15,21.15,215,0
+OND.US,D,20230323,000000,21.58,21.58,21.58,21.58,208,0
+OND.US,D,20230324,000000,21.48,21.5208,21.48,21.5208,180,0
+OND.US,D,20230327,000000,21.4874,21.4874,21.4874,21.4874,6,0
+OND.US,D,20230328,000000,21.2545,21.2545,21.2545,21.2545,3,0
+OND.US,D,20230329,000000,21.5222,21.5222,21.5222,21.5222,16,0
+OND.US,D,20230330,000000,21.75,21.75,21.75,21.75,76,0
+OND.US,D,20230331,000000,21.97,22.0245,21.92,22.0245,410,0
+OND.US,D,20230403,000000,21.85,22.0867,21.85,22.0867,487,0
+OND.US,D,20230404,000000,21.8501,21.9501,21.8501,21.9501,261,0
+OND.US,D,20230405,000000,21.54,21.54,21.54,21.54,89,0
+OND.US,D,20230406,000000,21.615,21.615,21.615,21.615,1,0
+OND.US,D,20230410,000000,21.665,21.665,21.665,21.665,20,0
+OND.US,D,20230411,000000,21.7147,21.7147,21.7147,21.7147,23,0
+OND.US,D,20230412,000000,21.2937,21.2937,21.2937,21.2937,7,0
+OND.US,D,20230413,000000,21.7351,21.7351,21.7351,21.7351,21,0
+OND.US,D,20230414,000000,21.6504,21.6504,21.6504,21.6504,84,0
+OND.US,D,20230417,000000,21.6489,21.6489,21.6489,21.6489,1,0
+OND.US,D,20230418,000000,21.85,21.9116,21.85,21.9116,500,0
+OND.US,D,20230419,000000,21.775,21.775,21.775,21.775,2,0
+OND.US,D,20230420,000000,21.5299,21.5299,21.5299,21.5299,2,0
+OND.US,D,20230421,000000,21.52,21.5529,21.52,21.5529,356,0
+OND.US,D,20230424,000000,21.5001,21.5001,21.5001,21.5001,2,0
+OND.US,D,20230425,000000,21.1351,21.1351,21.1351,21.1351,6,0
+OND.US,D,20230426,000000,20.9793,20.9793,20.9793,20.9793,7,0
+OND.US,D,20230427,000000,21.3201,21.3201,21.3201,21.3201,1,0
+OND.US,D,20230428,000000,21.2,21.4301,21.2,21.4301,209,0
+OND.US,D,20230501,000000,21.6339,21.6339,21.6339,21.6339,7,0
+OND.US,D,20230502,000000,21.4096,21.4096,21.4096,21.4096,6,0
+OND.US,D,20230503,000000,21.4966,21.4966,21.4966,21.4966,7,0
+OND.US,D,20230504,000000,21.5528,21.5528,21.5528,21.5528,3,0
+OND.US,D,20230505,000000,21.7882,21.7882,21.7882,21.7882,2,0
+OND.US,D,20230508,000000,21.9959,21.9959,21.9959,21.9959,1,0
+OND.US,D,20230509,000000,21.7636,21.7636,21.7636,21.7636,60,0
+OND.US,D,20230510,000000,21.9701,21.9701,21.9701,21.9701,2,0
+OND.US,D,20230511,000000,21.9485,21.9485,21.9485,21.9485,15,0
+OND.US,D,20230512,000000,21.7111,21.7111,21.7111,21.7111,2,0
+OND.US,D,20230515,000000,22.0001,22.0001,22.0001,22.0001,1,0
+OND.US,D,20230516,000000,21.7214,21.7214,21.7214,21.7214,1,0
+OND.US,D,20230517,000000,22,22,22,22,2,0
+OND.US,D,20230518,000000,22.47,22.47,22.47,22.47,200,0
+OND.US,D,20230519,000000,22.2803,22.2803,22.2803,22.2803,101,0
+OND.US,D,20230522,000000,22.2103,22.2103,22.2103,22.2103,1,0
+OND.US,D,20230523,000000,21.9551,21.9551,21.9551,21.9551,5,0
+OND.US,D,20230524,000000,21.5366,21.5366,21.5366,21.5366,3,0
+OND.US,D,20230525,000000,21.9148,21.9148,21.9148,21.9148,1,0
+OND.US,D,20230526,000000,22.3055,22.3055,22.3055,22.3055,1,0
+OND.US,D,20230530,000000,22.44,22.44,22.1051,22.1051,803,0
+OND.US,D,20230531,000000,21.85,21.9458,21.65,21.9458,400,0
+OND.US,D,20230601,000000,22.4348,22.4348,22.4348,22.4348,12,0
+OND.US,D,20230602,000000,22.5089,22.515,22.5089,22.515,314,0
+OND.US,D,20230605,000000,22.5946,22.5946,22.5946,22.5946,3,0
+OND.US,D,20230606,000000,22.58,22.7614,22.58,22.7614,264,0
+OND.US,D,20230607,000000,22.63,22.63,22.309,22.309,158,0
+OND.US,D,20230608,000000,22.455,22.455,22.455,22.455,1,0
+OND.US,D,20230609,000000,22.7051,22.7051,22.7051,22.7051,95,0
+OND.US,D,20230612,000000,22.9561,22.9561,22.9561,22.9561,95,0
+OND.US,D,20230613,000000,23.2913,23.2913,23.2913,23.2913,95,0
+OND.US,D,20230614,000000,23.3875,23.3875,23.3875,23.3875,38,0
+OND.US,D,20230615,000000,23.6059,23.6059,23.6059,23.6059,13,0
+OND.US,D,20230616,000000,23.6751,23.6751,23.6751,23.6751,20,0
+OND.US,D,20230620,000000,23.3244,23.3244,23.3244,23.3244,35,0
+OND.US,D,20230621,000000,23.0007,23.0007,23.0007,23.0007,22,0
+OND.US,D,20230622,000000,23.069,23.069,23.069,23.069,1,0
+OND.US,D,20230623,000000,22.79,22.79,22.7241,22.7241,226,0
+OND.US,D,20230626,000000,22.8,22.8629,22.8,22.8629,100,0
+OND.US,D,20230627,000000,23.3979,23.3979,23.3979,23.3979,22,0
+OND.US,D,20230628,000000,23.4007,23.4007,23.4007,23.4007,1,0
+OND.US,D,20230629,000000,23.1951,23.1951,23.1951,23.1951,2,0
+OND.US,D,20230630,000000,23.511,23.511,23.511,23.511,22,0
+OND.US,D,20230703,000000,23.7663,23.7663,23.7663,23.7663,3,0
+OND.US,D,20230705,000000,23.5545,23.5545,23.5545,23.5545,4,0
+OND.US,D,20230706,000000,22.9489,22.9489,22.9489,22.9489,22,0
+OND.US,D,20230707,000000,23.1494,23.1494,23.1494,23.1494,172,0
+OND.US,D,20230710,000000,23.4151,23.4151,23.4151,23.4151,23,0
+OND.US,D,20230711,000000,24.13,24.13,24.13,24.13,6,0
+OND.US,D,20230712,000000,24.59,24.7018,24.59,24.7018,464,0
+OND.US,D,20230713,000000,25.2803,25.2803,25.2803,25.2803,80,0
+OND.US,D,20230714,000000,24.8902,24.8902,24.8902,24.8902,46,0
+OND.US,D,20230717,000000,25.102,25.102,25.102,25.102,5,0
+OND.US,D,20230718,000000,25.2374,25.2374,25.2374,25.2374,4,0
+OND.US,D,20230719,000000,25.2798,25.2798,25.2798,25.2798,35,0
+OND.US,D,20230720,000000,24.6035,24.6035,24.6035,24.6035,4,0
+OND.US,D,20230721,000000,24.5694,24.5694,24.5694,24.5694,36,0
+OND.US,D,20230724,000000,24.6463,24.6463,24.6463,24.6463,5,0
+OND.US,D,20230725,000000,24.459,24.459,24.459,24.459,1,0
+OND.US,D,20230726,000000,24.5533,24.5533,24.5533,24.5533,9,0
+OND.US,D,20230727,000000,24.3514,24.3514,24.3514,24.3514,3,0
+OND.US,D,20230728,000000,24.9693,24.9693,24.9693,24.9693,6,0
+OND.US,D,20230731,000000,25.2895,25.2895,25.2895,25.2895,21,0
+OND.US,D,20230801,000000,24.8904,24.8904,24.8904,24.8904,3,0
+OND.US,D,20230802,000000,24.1102,24.1102,24.1102,24.1102,1,0
+OND.US,D,20230803,000000,24.1777,24.1777,24.1777,24.1777,2,0
+OND.US,D,20230804,000000,24.0594,24.0594,24.0594,24.0594,1,0
+OND.US,D,20230807,000000,23.881,24.0464,23.881,24.0464,102,0
+OND.US,D,20230808,000000,23.7749,23.7749,23.7749,23.7749,52,0
+OND.US,D,20230809,000000,23.278,23.278,23.278,23.278,1,0
+OND.US,D,20230810,000000,23.3305,23.3305,23.3305,23.3305,1,0
+OND.US,D,20230811,000000,22.915,22.915,22.915,22.915,78,0
+OND.US,D,20230814,000000,23.03,23.1232,23.03,23.1232,152,0
+OND.US,D,20230815,000000,22.7949,22.7949,22.7949,22.7949,1,0
+OND.US,D,20230816,000000,22.4582,22.4582,22.4582,22.4582,8,0
+OND.US,D,20230817,000000,22.2278,22.2278,22.2278,22.2278,8,0
+OND.US,D,20230818,000000,22.0601,22.0601,22.0601,22.0601,4,0
+OND.US,D,20230821,000000,22.2635,22.2635,22.2635,22.2635,90,0
+OND.US,D,20230822,000000,22.3046,22.3046,22.3046,22.3046,8,0
+OND.US,D,20230823,000000,22.6651,22.6651,22.6651,22.6651,8,0
+OND.US,D,20230824,000000,22.3677,22.3677,22.3677,22.3677,8,0
+OND.US,D,20230825,000000,22.3123,22.3123,22.3123,22.3123,8,0
+OND.US,D,20230828,000000,22.56,22.5851,22.56,22.5851,152,0
+OND.US,D,20230829,000000,23.1551,23.1551,23.1551,23.1551,8,0
+OND.US,D,20230830,000000,23.0902,23.0902,23.0902,23.0902,8,0
+OND.US,D,20230831,000000,23.2502,23.2502,23.2502,23.2502,8,0
+OND.US,D,20230901,000000,23.3999,23.3999,23.3999,23.3999,8,0
+OND.US,D,20230905,000000,23.2349,23.2349,23.2349,23.2349,8,0
+OND.US,D,20230906,000000,22.8351,22.8351,22.8351,22.8351,8,0
+OND.US,D,20230907,000000,22.6755,22.6755,22.6755,22.6755,1,0
+OND.US,D,20230908,000000,22.4721,22.4721,22.4721,22.4721,1,0
+OND.US,D,20230911,000000,22.7651,22.7651,22.7651,22.7651,1,0
+OND.US,D,20230912,000000,22.6499,22.6499,22.6499,22.6499,1,0
+OND.US,D,20230913,000000,22.2989,22.2989,22.2989,22.2989,1,0
+OND.US,D,20230914,000000,22.4766,22.4766,22.4766,22.4766,1,0
+OND.US,D,20230915,000000,22.2701,22.2701,22.2701,22.2701,31,0
+OND.US,D,20230918,000000,22.1101,22.1101,22.1101,22.1101,1,0
+OND.US,D,20230919,000000,22.089,22.089,22.089,22.089,1,0
+OND.US,D,20230920,000000,21.8022,21.8022,21.8022,21.8022,1,0
+OND.US,D,20230921,000000,21.1999,21.1999,21.1999,21.1999,312,0
+OND.US,D,20230922,000000,21.39,21.39,21.39,21.39,2,0
+OND.US,D,20230925,000000,21.3855,21.3855,21.3855,21.3855,209,0
+OND.US,D,20230926,000000,21.1301,21.1301,21.1301,21.1301,209,0
+OND.US,D,20230927,000000,21.24,21.24,21.24,21.24,209,0
+OND.US,D,20230928,000000,21.3201,21.3201,21.3201,21.3201,209,0
+OND.US,D,20230929,000000,21.5504,21.5504,21.5504,21.5504,209,0
+OND.US,D,20231002,000000,21.489,21.489,21.489,21.489,209,0
+OND.US,D,20231003,000000,21.1302,21.1302,21.1302,21.1302,209,0
+OND.US,D,20231004,000000,21.2749,21.2749,21.2749,21.2749,209,0
+OND.US,D,20231005,000000,21.3048,21.3048,21.3048,21.3048,1,0
+OND.US,D,20231006,000000,21.6401,21.6401,21.6401,21.6401,1,0
+OND.US,D,20231009,000000,21.6201,21.6201,21.6201,21.6201,209,0
+OND.US,D,20231010,000000,22.0811,22.0811,22.0811,22.0811,9,0
+OND.US,D,20231011,000000,22.2549,22.2549,22.2549,22.2549,209,0
+OND.US,D,20231012,000000,22.215,22.215,22.0302,22.0302,221,0
+OND.US,D,20231013,000000,21.81,21.81,21.47,21.5048,859,0
+OND.US,D,20231016,000000,21.9152,21.9152,21.9152,21.9152,209,0
+OND.US,D,20231017,000000,21.77,21.77,21.7616,21.7616,134,0
+OND.US,D,20231018,000000,21.2994,21.2994,21.2994,21.2994,209,0
+OND.US,D,20231019,000000,21.2849,21.2849,21.2849,21.2849,209,0
+OND.US,D,20231020,000000,21.1784,21.1784,21.1784,21.1784,209,0
+OND.US,D,20231023,000000,21.17,21.1971,21.17,21.1971,532,0
+OND.US,D,20231024,000000,21.7999,21.7999,21.7999,21.7999,1,0
+OND.US,D,20231025,000000,21.1596,21.1596,21.1596,21.1596,1,0
+OND.US,D,20231026,000000,20.99,20.99,20.7999,20.7999,202,0
+OND.US,D,20231027,000000,20.7543,20.7543,20.7543,20.7543,1,0
+OND.US,D,20231030,000000,21.1499,21.1499,21.1499,21.1499,4,0
+OND.US,D,20231031,000000,21.2766,21.2766,21.2766,21.2766,1,0
+OND.US,D,20231101,000000,21.4279,21.4279,21.4279,21.4279,1,0
+OND.US,D,20231102,000000,22.245,22.245,22.245,22.245,1,0
+OND.US,D,20231103,000000,22.995,22.995,22.995,22.995,4,0
+OND.US,D,20231106,000000,22.9072,22.9072,22.9072,22.9072,7,0
+OND.US,D,20231107,000000,23.0572,23.0572,23.0572,23.0572,1,0
+OND.US,D,20231108,000000,23.385,23.385,23.385,23.385,4,0
+OND.US,D,20231109,000000,23.3523,23.3523,23.3523,23.3523,3,0
+OND.US,D,20231110,000000,23.5882,23.5882,23.5882,23.5882,1,0
+OND.US,D,20231113,000000,23.58,23.6453,23.58,23.6453,252,0
+OND.US,D,20231114,000000,24.28,24.28,24.28,24.28,1,0
+OND.US,D,20231115,000000,24.5142,24.5142,24.5142,24.5142,13,0
+OND.US,D,20231116,000000,24.3501,24.3501,24.3501,24.3501,6,0
+OND.US,D,20231117,000000,24.37,24.3831,24.37,24.3831,132,0
+OND.US,D,20231120,000000,24.6449,24.6449,24.6449,24.6449,44,0
+OND.US,D,20231121,000000,24.3898,24.3898,24.3898,24.3898,8,0
+OND.US,D,20231122,000000,24.5001,24.5001,24.5001,24.5001,2,0
+OND.US,D,20231124,000000,24.4428,24.4428,24.4428,24.4428,2,0
+OND.US,D,20231127,000000,24.5215,24.5215,24.5215,24.5215,1,0
+OND.US,D,20231128,000000,24.4305,24.4305,24.4305,24.4305,5,0
+OND.US,D,20231129,000000,24.41,24.41,24.41,24.41,21,0
+OND.US,D,20231130,000000,24.3701,24.3701,24.3701,24.3701,40,0
+OND.US,D,20231201,000000,24.5699,24.5699,24.5699,24.5699,1,0
+OND.US,D,20231204,000000,24.56,24.56,24.56,24.56,23,0
+OND.US,D,20231205,000000,24.4467,24.4467,24.4467,24.4467,1,0
+OND.US,D,20231206,000000,24.4698,24.4698,24.4698,24.4698,3,0
+OND.US,D,20231207,000000,24.75,24.75,24.75,24.75,1,0
+OND.US,D,20231208,000000,24.8,24.8,24.8,24.8,4,0
+OND.US,D,20231211,000000,24.8801,24.8801,24.8801,24.8801,2,0
+OND.US,D,20231212,000000,24.8703,24.8703,24.8703,24.8703,2,0
+OND.US,D,20231213,000000,25.2044,25.2044,25.2044,25.2044,1,0
+OND.US,D,20231214,000000,25.4294,25.4294,25.4294,25.4294,14,0
+OND.US,D,20231215,000000,25.2695,25.2695,25.2695,25.2695,71,0
+OND.US,D,20231218,000000,25.2136,25.2136,25.2136,25.2136,10,0
+OND.US,D,20231219,000000,25.4001,25.4001,25.4001,25.4001,77,0
+OND.US,D,20231220,000000,24.5886,24.5886,24.5886,24.5886,2,0
+OND.US,D,20231221,000000,24.9801,24.9801,24.9801,24.9801,1,0
+OND.US,D,20231222,000000,24.3879,24.3879,24.3879,24.3879,1,0
+OND.US,D,20231226,000000,24.4827,24.4827,24.4827,24.4827,27,0
+OND.US,D,20231227,000000,24.6335,24.6335,24.6335,24.6335,6,0
+OND.US,D,20231228,000000,24.6863,24.6863,24.6863,24.6863,1,0
+OND.US,D,20231229,000000,24.69,24.69,24.5968,24.5968,330,0
+OND.US,D,20240102,000000,23.9622,23.9622,23.9622,23.9622,4,0
+OND.US,D,20240103,000000,23.8131,23.8131,23.8131,23.8131,101,0
+OND.US,D,20240104,000000,23.9748,23.9748,23.9748,23.9748,11,0
+OND.US,D,20240105,000000,23.92,23.92,23.92,23.92,2,0
+OND.US,D,20240108,000000,24.3803,24.3803,24.3803,24.3803,99,0
+OND.US,D,20240109,000000,24.3896,24.3896,24.3896,24.3896,1,0
+OND.US,D,20240110,000000,24.5281,24.5281,24.5281,24.5281,75,0
+OND.US,D,20240111,000000,24.51,24.7095,24.51,24.7095,400,0
+OND.US,D,20240112,000000,24.6083,24.6083,24.6083,24.6083,1,0
+OND.US,D,20240116,000000,23.9209,23.9209,23.9209,23.9209,1,0
+OND.US,D,20240117,000000,23.47,23.47,23.47,23.47,3,0
+OND.US,D,20240118,000000,23.835,23.835,23.835,23.835,53,0
+OND.US,D,20240119,000000,24.0351,24.0351,24.0351,24.0351,1,0
+OND.US,D,20240122,000000,24.1913,24.1913,24.0999,24.0999,302,0
+OND.US,D,20240123,000000,24.33,24.44,24.33,24.44,522,0
+OND.US,D,20240124,000000,24.7499,24.7499,24.7499,24.7499,24,0
+OND.US,D,20240125,000000,24.8311,24.8311,24.8311,24.8311,12,0
+OND.US,D,20240126,000000,24.8,24.8,24.8,24.8,3,0
+OND.US,D,20240129,000000,24.9875,24.9875,24.9875,24.9875,13,0
+OND.US,D,20240130,000000,24.6598,24.6598,24.6598,24.6598,3,0
+OND.US,D,20240131,000000,24.39,24.39,24.3725,24.3725,339,0
+OND.US,D,20240201,000000,24.6811,24.6811,24.6811,24.6811,10,0
+OND.US,D,20240202,000000,25.0624,25.0624,25.0624,25.0624,43,0
+OND.US,D,20240205,000000,24.9849,24.9849,24.9849,24.9849,29,0
+OND.US,D,20240206,000000,25.2,25.5198,25.2,25.5198,101,0
+OND.US,D,20240207,000000,25.1399,25.1858,25.1399,25.1858,151,0
+OND.US,D,20240208,000000,25.2462,25.2462,25.2462,25.2462,27,0
+OND.US,D,20240209,000000,25.4347,25.4347,25.4347,25.4347,2,0
+OND.US,D,20240212,000000,25.52,25.52,25.52,25.52,45,0
+OND.US,D,20240213,000000,25.22,25.22,25.152,25.152,310,0
+OND.US,D,20240214,000000,26.4858,26.4858,26.4858,26.4858,23,0
+OND.US,D,20240215,000000,27.0355,27.0355,27.0355,27.0355,53,0
+OND.US,D,20240216,000000,26.6707,26.6707,26.6707,26.6707,5,0
+OND.US,D,20240220,000000,26.2105,26.2105,26.2105,26.2105,29,0
+OND.US,D,20240221,000000,26.2148,26.2148,26.1496,26.1496,203,0
+OND.US,D,20240222,000000,26.624,26.624,26.624,26.624,18,0
+OND.US,D,20240223,000000,26.76,26.76,26.7031,26.7031,195,0
+OND.US,D,20240226,000000,26.5265,26.5265,26.5265,26.5265,3,0
+OND.US,D,20240227,000000,26.735,26.735,26.735,26.735,2,0
+OND.US,D,20240228,000000,26.3473,26.3473,26.3473,26.3473,4,0
+OND.US,D,20240229,000000,26.65,26.65,26.6057,26.6057,263,0
+OND.US,D,20240301,000000,27.1892,27.1892,27.1892,27.1892,14,0
+OND.US,D,20240304,000000,27.2166,27.2166,27.2166,27.2166,1,0
+OND.US,D,20240305,000000,26.7894,26.7894,26.7894,26.7894,23,0
+OND.US,D,20240306,000000,27.1946,27.1946,27.1946,27.1946,1,0
+OND.US,D,20240307,000000,27.4424,27.4424,27.4424,27.4424,66,0
+OND.US,D,20240308,000000,27.4833,27.4833,27.1743,27.1743,2111,0
+OND.US,D,20240311,000000,27.3983,27.3983,27.3983,27.3983,3,0
+OND.US,D,20240312,000000,27.66,27.7841,27.66,27.7841,100,0
+OND.US,D,20240313,000000,27.7451,27.7451,27.7451,27.7451,53,0
+OND.US,D,20240314,000000,27.3841,27.3841,27.3841,27.3841,17,0
+OND.US,D,20240315,000000,27.39,27.39,27.127,27.127,201,0
+OND.US,D,20240318,000000,27.2082,27.2082,27.2082,27.2082,24,0
+OND.US,D,20240319,000000,26.99,27.3328,26.99,27.3328,159,0
+OND.US,D,20240320,000000,28.0031,28.0031,28.0031,28.0031,90,0
+OND.US,D,20240321,000000,28.21,28.21,28.1038,28.1038,205,0
+OND.US,D,20240322,000000,28.0672,28.0672,28.0672,28.0672,5,0
+OND.US,D,20240325,000000,27.8736,27.8736,27.8736,27.8736,8,0
+OND.US,D,20240326,000000,27.9158,27.9158,27.9158,27.9158,5,0
+OND.US,D,20240327,000000,27.8698,27.8698,27.8698,27.8698,5,0
+OND.US,D,20240328,000000,27.9,27.95,27.8137,27.8137,2529,0
+OND.US,D,20240401,000000,27.7498,27.7498,27.7498,27.7498,53,0
+OND.US,D,20240402,000000,27.6639,27.6639,27.6639,27.6639,12,0
+OND.US,D,20240403,000000,27.8259,27.8259,27.8259,27.8259,8,0
+OND.US,D,20240404,000000,27.7289,27.7289,27.7289,27.7289,3,0
+OND.US,D,20240405,000000,28.1896,28.1896,28.1896,28.1896,51,0
+OND.US,D,20240408,000000,28.0867,28.0867,28.0867,28.0867,3,0
+OND.US,D,20240409,000000,28.1572,28.1572,28.1572,28.1572,1,0
+OND.US,D,20240410,000000,28.0752,28.0752,28.0752,28.0752,53,0
+OND.US,D,20240411,000000,28.38,28.38,28.38,28.38,145,0
+OND.US,D,20240412,000000,27.7044,27.7044,27.7044,27.7044,45,0
+OND.US,D,20240415,000000,27.21,27.21,27.21,27.21,100,0
+OND.US,D,20240416,000000,27.03,27.23,27.03,27.23,335,0
+OND.US,D,20240417,000000,27.24,27.24,26.8767,26.8767,343,0
+OND.US,D,20240418,000000,26.9,26.9,26.9,26.9,1,0
+OND.US,D,20240419,000000,26.76,26.76,26.3399,26.3399,2627,0
+OND.US,D,20240422,000000,26.325,26.5216,26.28,26.5216,1159,0
+OND.US,D,20240423,000000,26.9867,26.9867,26.9867,26.9867,51,0
+OND.US,D,20240424,000000,27.18,27.18,26.7753,26.7753,272,0
+OND.US,D,20240425,000000,26.9226,26.9226,26.9226,26.9226,98,0
+OND.US,D,20240426,000000,27.42,27.42,27.29,27.2965,312,0
+OND.US,D,20240429,000000,27.38,27.46,27.38,27.46,121,0
+OND.US,D,20240430,000000,26.9782,26.9782,26.9782,26.9782,8,0
+OND.US,D,20240501,000000,27.0796,27.1522,27.0796,27.1522,128,0
+OND.US,D,20240502,000000,27.857,27.857,27.857,27.857,40,0
+OND.US,D,20240503,000000,28.27,28.27,28.2401,28.2401,388,0
+OND.US,D,20240506,000000,28.5,28.5358,28.5,28.5358,222,0
+OND.US,D,20240507,000000,28.2935,28.2935,28.2935,28.2935,3,0
+OND.US,D,20240508,000000,28.0783,28.0783,28.0783,28.0783,53,0
+OND.US,D,20240509,000000,27.9427,27.9427,27.9427,27.9427,3,0
+OND.US,D,20240510,000000,27.9041,27.9041,27.9041,27.9041,41,0
+OND.US,D,20240513,000000,28.002,28.002,28.002,28.002,2,0
+OND.US,D,20240514,000000,28.2499,28.2499,28.2499,28.2499,71,0
+OND.US,D,20240515,000000,28.5439,28.5439,28.5439,28.5439,9,0
+OND.US,D,20240516,000000,28.6129,28.6129,28.6129,28.6129,1,0
+OND.US,D,20240517,000000,28.62,28.6901,28.62,28.6901,261,0
+OND.US,D,20240520,000000,28.52,28.5376,28.52,28.5376,605,0
+OND.US,D,20240521,000000,28.21,28.21,28.21,28.21,4,0
+OND.US,D,20240522,000000,28.1433,28.1433,28.1433,28.1433,51,0
+OND.US,D,20240523,000000,27.8864,27.8864,27.8864,27.8864,32,0
+OND.US,D,20240524,000000,28.1051,28.1051,28.1051,28.1051,75,0
+OND.US,D,20240528,000000,28.12,28.12,28.1015,28.1015,342,0
+OND.US,D,20240529,000000,27.928,27.928,27.928,27.928,105,0
+OND.US,D,20240530,000000,27.9244,27.9244,27.9244,27.9244,9,0
+OND.US,D,20240531,000000,27.9036,27.9036,27.9036,27.9036,37,0
+OND.US,D,20240603,000000,28.2498,28.2498,28.2498,28.2498,4,0
+OND.US,D,20240604,000000,28.4,28.5084,28.36,28.5084,523,0
+OND.US,D,20240605,000000,28.81,29.0205,28.81,29.0205,263,0
+OND.US,D,20240606,000000,29.0901,29.0901,29.0901,29.0901,98,0
+OND.US,D,20240607,000000,28.7537,28.7537,28.7537,28.7537,22,0
+OND.US,D,20240610,000000,28.715,28.715,28.715,28.715,14,0
+OND.US,D,20240611,000000,28.6313,28.6313,28.6313,28.6313,3,0
+OND.US,D,20240612,000000,29.0792,29.0792,29.0792,29.0792,42,0
+OND.US,D,20240613,000000,29.34,29.34,28.9444,28.9444,339,0
+OND.US,D,20240614,000000,28.935,28.935,28.935,28.935,12,0
+OND.US,D,20240617,000000,29,29.32,29,29.1956,550,0
+OND.US,D,20240618,000000,29.265,29.265,29.265,29.265,74,0
+OND.US,D,20240620,000000,29.2545,29.2545,29.2545,29.2545,20,0
+OND.US,D,20240621,000000,29.1201,29.1201,29.1201,29.1201,3,0
+OND.US,D,20240624,000000,29.0339,29.0339,29.0339,29.0339,3,0
+OND.US,D,20240625,000000,29.2374,29.2374,29.2374,29.2374,1,0
+OND.US,D,20240626,000000,29.12,29.1371,29.12,29.1371,335,0
+OND.US,D,20240627,000000,28.8566,28.8566,28.8566,28.8566,70,0
+OND.US,D,20240628,000000,28.9625,28.9625,28.9625,28.9625,2,0
+OND.US,D,20240701,000000,28.7011,28.7011,28.7011,28.7011,2,0
+OND.US,D,20240702,000000,28.7127,28.7127,28.7127,28.7127,40,0
+OND.US,D,20240703,000000,28.9992,28.9992,28.9992,28.9992,2,0
+OND.US,D,20240705,000000,29.1745,29.1745,29.1745,29.1745,28,0
+OND.US,D,20240708,000000,29.299,29.299,29.299,29.299,4,0
+OND.US,D,20240709,000000,29.5501,29.5501,29.5501,29.5501,5,0
+OND.US,D,20240710,000000,29.6196,29.6196,29.6196,29.6196,23,0
+OND.US,D,20240711,000000,29.74,29.74,29.74,29.74,2,0
+OND.US,D,20240712,000000,29.7873,29.7873,29.7873,29.7873,1,0
+OND.US,D,20240715,000000,29.6696,29.6696,29.6696,29.6696,1,0
+OND.US,D,20240716,000000,29.7499,29.7499,29.7499,29.7499,26,0
+OND.US,D,20240717,000000,29.126,29.126,28.9688,28.9688,234,0
+OND.US,D,20240718,000000,29.12,29.12,28.6197,28.6197,277,0
+OND.US,D,20240719,000000,28.64,28.64,28.386,28.386,200,0
+OND.US,D,20240722,000000,28.77,28.77,28.7626,28.7626,212,0
+OND.US,D,20240723,000000,28.7214,28.7214,28.7214,28.7214,101,0
+OND.US,D,20240724,000000,28.1773,28.1773,28.1773,28.1773,2,0
+OND.US,D,20240725,000000,27.9288,27.9288,27.9288,27.9288,4,0
+OND.US,D,20240726,000000,28.0209,28.0209,28.0209,28.0209,15,0
+OND.US,D,20240729,000000,28.0868,28.0868,28.0868,28.0868,114,0
+OND.US,D,20240730,000000,28.08,28.08,28.08,28.08,117,0
+OND.US,D,20240731,000000,28.649,28.649,28.649,28.649,101,0
+OND.US,D,20240801,000000,27.8987,27.8987,27.8987,27.8987,100,0
+OND.US,D,20240802,000000,27.4744,27.4744,27.4744,27.4744,1,0
+OND.US,D,20240805,000000,25.56,26.6966,25.56,26.6966,2238,0
+OND.US,D,20240806,000000,27.0817,27.0817,27.0817,27.0817,6,0
+OND.US,D,20240807,000000,27,27,26.7835,26.7835,483,0
+OND.US,D,20240808,000000,27.5228,27.5228,27.5228,27.5228,1,0
+OND.US,D,20240809,000000,27.5636,27.5636,27.5636,27.5636,4,0
+OND.US,D,20240812,000000,27.5742,27.5742,27.5742,27.5742,2,0
+OND.US,D,20240813,000000,28.04,28.2705,28.04,28.2705,202,0
+OND.US,D,20240814,000000,28.2187,28.2187,28.2187,28.2187,1,0
+OND.US,D,20240815,000000,28.6408,28.6994,28.6408,28.6994,102,0
+OND.US,D,20240816,000000,28.8212,28.8212,28.8212,28.8212,209,0
+OND.US,D,20240819,000000,29.4922,29.4922,29.4922,29.4922,2,0
+OND.US,D,20240820,000000,29.3591,29.3591,29.3591,29.3591,83,0
+OND.US,D,20240821,000000,29.7526,29.7526,29.7526,29.7526,1,0
+OND.US,D,20240822,000000,29.84,29.84,29.2099,29.2099,206,0
+OND.US,D,20240823,000000,29.8573,29.8573,29.8573,29.8573,1,0
+OND.US,D,20240826,000000,29.6001,29.6001,29.6001,29.6001,6,0
+OND.US,D,20240827,000000,29.5881,29.5881,29.5881,29.5881,51,0
+OND.US,D,20240828,000000,29.2546,29.2546,29.2546,29.2546,1,0
+OND.US,D,20240829,000000,29.3867,29.3867,29.3867,29.3867,1,0
+OND.US,D,20240830,000000,29.65,29.6543,29.65,29.6543,203,0
+OND.US,D,20240903,000000,28.7921,28.7921,28.7921,28.7921,1,0
+OND.US,D,20240904,000000,28.74,28.8954,28.74,28.8954,210,0
+OND.US,D,20240905,000000,29.1622,29.1622,29.1622,29.1622,1,0
+OND.US,D,20240906,000000,28.5612,28.5612,28.5612,28.5612,1,0
+OND.US,D,20240909,000000,29,29,28.7006,28.8687,1521,0
+OND.US,D,20240910,000000,28.8867,28.8867,28.8867,28.8867,3,0
+OND.US,D,20240911,000000,29.4515,29.4515,29.4515,29.4515,30,0
+OND.US,D,20240912,000000,29.6601,29.6601,29.6601,29.6601,51,0
+OND.US,D,20240913,000000,29.73,29.73,29.73,29.73,42,0
+OND.US,D,20240916,000000,29.8639,29.8639,29.8639,29.8639,3,0
+OND.US,D,20240917,000000,29.9825,29.9825,29.9825,29.9825,30,0
+OND.US,D,20240918,000000,29.9514,29.9514,29.9514,29.9514,54,0
+OND.US,D,20240919,000000,30.88,30.88,30.88,30.88,102,0
+OND.US,D,20240920,000000,30.68,30.7302,30.68,30.7302,210,0
+OND.US,D,20240923,000000,30.941,30.941,30.941,30.941,12,0
+OND.US,D,20240924,000000,31.93,31.93,31.93,31.93,14,0
+OND.US,D,20240925,000000,31.8684,31.8684,31.8684,31.8684,33,0
+OND.US,D,20240926,000000,32.7735,32.7735,32.7735,32.7735,21,0
+OND.US,D,20240927,000000,32.6199,32.6199,32.6199,32.6199,54,0
+OND.US,D,20240930,000000,32.78,32.78,32.6017,32.6017,208,0
+OND.US,D,20241001,000000,32.7935,32.7935,32.7935,32.7935,83,0
+OND.US,D,20241002,000000,33.34,33.5,33.34,33.42,3018,0
+OND.US,D,20241003,000000,33.1074,33.1074,33.1074,33.1074,71,0
+OND.US,D,20241004,000000,33.38,33.5958,33.38,33.5958,219,0
+OND.US,D,20241007,000000,33.1449,33.1449,33.1449,33.1449,158,0
+OND.US,D,20241008,000000,32.9149,32.9149,32.9149,32.9149,35,0
+OND.US,D,20241009,000000,33.0492,33.0492,33.0492,33.0492,111,0
+OND.US,D,20241010,000000,32.805,32.805,32.805,32.805,7,0
+OND.US,D,20241011,000000,33.33,33.33,33.33,33.33,25,0
+OND.US,D,20241014,000000,33.0499,33.0499,33.0499,33.0499,12,0
+OND.US,D,20241015,000000,32.51,32.51,32.15,32.2482,1275,0
+OND.US,D,20241016,000000,32.38,32.38,32.38,32.38,63,0
+OND.US,D,20241017,000000,31.9949,31.9949,31.9949,31.9949,51,0
+OND.US,D,20241018,000000,32.68,32.68,32.5757,32.5757,200,0
+OND.US,D,20241021,000000,32.8416,32.8416,32.8416,32.8416,13,0
+OND.US,D,20241022,000000,32.9621,32.9621,32.9621,32.9621,52,0
+OND.US,D,20241023,000000,32.87,32.87,32.755,32.755,505,0
+OND.US,D,20241024,000000,32.8101,32.8101,32.8101,32.8101,7,0
+OND.US,D,20241025,000000,32.7827,32.7827,32.7827,32.7827,52,0
+OND.US,D,20241028,000000,33.185,33.185,33.185,33.185,3,0
+OND.US,D,20241029,000000,33.4105,33.4105,33.4105,33.4105,267,0
+OND.US,D,20241030,000000,33.15,33.1581,32.9972,33.1581,609,0
+OND.US,D,20241031,000000,33.82,33.82,32.82,32.8339,604,0
+OND.US,D,20241101,000000,33.36,33.36,33.36,33.36,301,0
+OND.US,D,20241104,000000,33.045,33.08,33.045,33.0795,466,0
+OND.US,D,20241105,000000,33.429,33.429,33.429,33.429,127,0
+OND.US,D,20241106,000000,33.58,33.89,33.58,33.8854,2213,0
+OND.US,D,20241107,000000,34.78,35,34.72,34.9251,4438,0
+OND.US,D,20241108,000000,34.27,34.27,34.1483,34.1483,150,0
+OND.US,D,20241112,000000,34.12,34.185,34.06,34.1606,2035,0
+OND.US,D,20241113,000000,34.27,34.36,34.2202,34.2202,317,0
+OND.US,D,20241114,000000,34.2533,34.36,34.17,34.2162,711,0
+OND.US,D,20241115,000000,33.81,33.81,33.6596,33.6596,193,0
+OND.US,D,20241120,000000,34.42,34.4319,34.42,34.4319,182,0
+OND.US,D,20241122,000000,34.16,34.329,34.14,34.329,618,0
+OND.US,D,20241126,000000,34.48,34.48,34.3505,34.3505,926,0
+OND.US,D,20241127,000000,34.69,34.72,34.5601,34.5601,625,0
+OND.US,D,20241129,000000,34.75,34.763,34.63,34.763,402,0
+OND.US,D,20241202,000000,35.02,35.02,34.78,35.02,465,0
+OND.US,D,20241204,000000,35.28,35.28,35.28,35.28,291,0
+OND.US,D,20241205,000000,35.23,35.27,35.135,35.135,796,0
+OND.US,D,20241209,000000,35.56,35.5656,35.56,35.5656,661,0
+OND.US,D,20241210,000000,34.75,34.75,34.7205,34.7205,112,0
+OND.US,D,20241211,000000,34.86,34.98,34.86,34.9333,2599,0
+OND.US,D,20241213,000000,34.22,34.3087,34.1,34.3087,2571,0
+OND.US,D,20241216,000000,34.04,34.15,33.95,34.1062,6572,0
+OND.US,D,20241217,000000,34.08,34.14,34.02,34.074,3506,0
+OND.US,D,20241219,000000,33.1,33.1111,33.03,33.1111,468,0
+OND.US,D,20241224,000000,33.53,33.53,33.4975,33.4975,199,0
+OND.US,D,20241226,000000,33.42,33.6185,33.42,33.6185,664,0
+OND.US,D,20241227,000000,33.15,33.25,32.93,33.0598,2359,0
+OND.US,D,20241230,000000,32.65,32.6567,32.65,32.6567,383,0
+OND.US,D,20250103,000000,33.5183,33.68,33.5183,33.5695,2152,0
+OND.US,D,20250106,000000,33.99,33.99,33.766,33.766,318,0
+OND.US,D,20250107,000000,33.55,33.55,33.3672,33.3672,1069,0
+OND.US,D,20250110,000000,32.24,32.4175,32.24,32.4175,136,0
+OND.US,D,20250113,000000,32.19,32.2,31.92,32.1919,1208,0
+OND.US,D,20250114,000000,32.13,32.2,32.13,32.2,490,0
+OND.US,D,20250123,000000,33.06,33.3979,33.06,33.3979,184,0
+OND.US,D,20250124,000000,33.54,33.6269,33.54,33.6269,214,0
+OND.US,D,20250128,000000,33.525,33.525,33.5145,33.5145,118,0
+OND.US,D,20250129,000000,33.35,33.429,33.35,33.429,137,0
+OND.US,D,20250131,000000,33.49,33.5492,33.49,33.5492,176,0
+OND.US,D,20250205,000000,34.245,34.27,34.245,34.2453,344,0
+OND.US,D,20250207,000000,34.995,35,34.86,34.8985,1278,0
+OND.US,D,20250214,000000,36.14,36.14,36.13,36.13,414,0
+OND.US,D,20250218,000000,36.475,36.475,36.4228,36.4228,584,0
+OND.US,D,20250225,000000,34.66,34.7347,34.66,34.7347,383,0
+OND.US,D,20250303,000000,35,35,34.0999,34.0999,372,0
+OND.US,D,20250306,000000,34.16,34.16,34.1334,34.1334,111,0
+OND.US,D,20250310,000000,32.59,33.56,32.59,32.8283,747,0
+OND.US,D,20250317,000000,33.5,34.1914,33.5,34.0446,338,0
+OND.US,D,20250319,000000,34.14,34.1492,34.14,34.1492,108,0
+OND.US,D,20250320,000000,33.73,33.8172,33.73,33.8172,104,0
+OND.US,D,20250325,000000,34.44,34.5673,34.44,34.5673,102,0
+OND.US,D,20250407,000000,29.86,30.0475,29.86,30.0475,127,0
+OND.US,D,20250414,000000,32.69,32.69,32.6783,32.6783,215,0
+OND.US,D,20250422,000000,33.11,33.11,32.975,32.975,194,0
+OND.US,D,20250429,000000,34.81,34.9775,34.665,34.9775,300,0
+OND.US,D,20250430,000000,34.56,35.08,34.56,35.0221,2613,0
+OND.US,D,20250501,000000,35.2,35.82,35.0451,35.0451,1554,0
+OND.US,D,20250502,000000,36.31,36.45,36.155,36.2809,1000,0
+OND.US,D,20250505,000000,36.57,36.57,36.3902,36.3902,1288,0
+OND.US,D,20250508,000000,36.15,36.15,35.9411,35.9411,613,0
+OND.US,D,20250514,000000,37.84,37.84,37.84,37.84,167,0
+OND.US,D,20250515,000000,38,38.22,37.9,37.9843,1461,0
+OND.US,D,20250519,000000,38.5,38.5,38.4147,38.4147,389,0
+OND.US,D,20250528,000000,38.93,38.93,38.93,38.93,331,0
+OND.US,D,20250602,000000,38.2844,38.5872,38.2844,38.5872,627,0
+OND.US,D,20250603,000000,38.685,38.75,38.685,38.74,535,0
+OND.US,D,20250605,000000,39.45,40.24,39.45,39.4767,2070,0
+OND.US,D,20250606,000000,39.8,39.8,39.7371,39.7371,464,0
+OND.US,D,20250610,000000,40.01,40.01,39.8923,39.8923,332,0
+OND.US,D,20250611,000000,40.32,40.32,40.1552,40.1552,586,0
+OND.US,D,20250613,000000,39.86,39.98,39.68,39.6802,1593,0
+OND.US,D,20250616,000000,40.49,40.49,40.3951,40.3951,583,0
+OND.US,D,20250617,000000,40.34,40.34,40.1582,40.1582,11897,0
+OND.US,D,20250618,000000,40.4644,40.49,40.233,40.233,1428,0
+OND.US,D,20250620,000000,40.36,40.38,39.8,39.8262,12050,0
+OND.US,D,20250623,000000,39.74,40.4439,39.68,40.4439,6093,0
+OND.US,D,20250624,000000,41.15,43.175,41.12,41.76,20927,0
+OND.US,D,20250625,000000,41.72,41.72,41.4153,41.4153,6486,0
+OND.US,D,20250626,000000,41.65,42,41.65,41.98,1449,0
+OND.US,D,20250627,000000,42.249,42.249,41.955,42.2032,1544,0
+OND.US,D,20250630,000000,42.85,42.922,42.85,42.922,436,0
+OND.US,D,20250701,000000,42.91,42.91,42.2399,42.2399,790,0
+OND.US,D,20250702,000000,42.1407,42.1407,41.98,42.045,1032,0
+OND.US,D,20250707,000000,42.39,42.47,42.21,42.47,1722,0
+OND.US,D,20250708,000000,42.83,44.4,42.48,42.67,4184,0
+OND.US,D,20250709,000000,42.395,42.66,42.395,42.5667,983,0
+OND.US,D,20250710,000000,42.45,42.45,42.13,42.3131,519,0
+OND.US,D,20250711,000000,42.12,42.9899,41.9257,41.9257,1562,0
+OND.US,D,20250714,000000,41.8,42.369,41.66,42.29,8633,0
+OND.US,D,20250715,000000,42.5028,42.67,42.5028,42.6434,1894,0
+OND.US,D,20250716,000000,42.8769,43.1038,42.8769,43.1038,3205,0
+OND.US,D,20250717,000000,43.51,43.78,43.51,43.7298,6327,0
+OND.US,D,20250718,000000,44.02,44.27,43.75,43.8414,2082,0
+OND.US,D,20250721,000000,44.01,44.75,44.01,44.15,19662,0
+OND.US,D,20250722,000000,43.4506,43.8789,43.4506,43.66,15517,0
+OND.US,D,20250723,000000,43.66,45.07,43.66,44.1756,21478,0
+OND.US,D,20250724,000000,43.97,44.59,43.755,43.78,4441,0
+OND.US,D,20250725,000000,43.48,43.91,43.48,43.7801,10932,0
+OND.US,D,20250728,000000,43.6,43.72,43.16,43.2765,4080,0
+OND.US,D,20250729,000000,42.75,42.9,42.66,42.7128,6919,0
+OND.US,D,20250730,000000,43.03,43.15,42.77,43.1,3351,0
+OND.US,D,20250731,000000,43.1,43.35,42.32,42.43,43752,0
+OND.US,D,20250801,000000,42,42.19,41.53,41.96,12697,0
+OND.US,D,20250804,000000,43.2,43.4131,43.2,43.4131,1114,0
+OND.US,D,20250805,000000,43.66,43.66,43.321,43.3326,5536,0
+OND.US,D,20250806,000000,43.22,43.5264,43.15,43.5264,2131,0
+OND.US,D,20250807,000000,43.5536,43.86,43.5536,43.5551,1335,0
+OND.US,D,20250808,000000,43.5,43.5,43.4528,43.4528,597,0
+OND.US,D,20250811,000000,43.6,43.84,43.461,43.6324,7554,0
+OND.US,D,20250812,000000,44.21,44.6901,44.21,44.6888,1660,0
+OND.US,D,20250813,000000,45.14,45.2,44.92,45.047,1617,0
+OND.US,D,20250814,000000,44.75,44.98,44.57,44.7573,2377,0
+OND.US,D,20250815,000000,44.7863,44.9,44.7863,44.9,594,0
+OND.US,D,20250818,000000,44.85,45.0587,44.85,45.0587,567,0
+OND.US,D,20250819,000000,44.84,44.84,44.44,44.44,1301,0
+OND.US,D,20250820,000000,44,44.2025,43.46,44.2025,1329,0
+OND.US,D,20250821,000000,43.83,43.997,43.83,43.997,576,0
+OND.US,D,20250822,000000,44.7846,45.04,44.7846,44.9401,16428,0
+OND.US,D,20250825,000000,45,45.0579,44.77,44.77,1542,0
+OND.US,D,20250826,000000,44.92,44.9916,44.92,44.9916,663,0
+OND.US,D,20250827,000000,44.59,44.689,44.55,44.6649,1177,0
+OND.US,D,20250828,000000,44.62,44.66,44.6,44.6046,2913,0
+OND.US,D,20250829,000000,44.371,44.4226,44.33,44.4226,635,0
+OND.US,D,20250902,000000,44,44.1597,43.92,44.1597,1292,0
+OND.US,D,20250903,000000,44.58,44.58,44.01,44.3562,1007,0
+OND.US,D,20250904,000000,44.69,44.69,44.6276,44.6276,1981,0
+OND.US,D,20250905,000000,44.79,44.79,44.59,44.7454,1051,0
+OND.US,D,20250908,000000,45.515,45.7482,45.47,45.7482,742,0
+OND.US,D,20250909,000000,45.7136,45.94,45.7136,45.94,1621,0
+OND.US,D,20250910,000000,46.23,46.23,46.0549,46.0549,566,0
+OND.US,D,20250911,000000,46.3094,46.3094,46.2722,46.2722,160,0
+OND.US,D,20250912,000000,46.65,46.7071,46.34,46.7071,1764,0
+OND.US,D,20250915,000000,47.505,47.62,47.495,47.62,2435,0
+OND.US,D,20250916,000000,47.52,47.74,47.385,47.6774,1013,0
+OND.US,D,20250917,000000,48.21,48.21,47.8296,48.16,3030,0
+OND.US,D,20250918,000000,48.23,48.2863,48.14,48.2863,1377,0
+OND.US,D,20250919,000000,48.185,48.56,48.185,48.4614,3595,0
+OND.US,D,20250922,000000,48.18,48.5399,48.16,48.4503,1082,0
+OND.US,D,20250923,000000,47.96,48.29,47.803,47.803,1674,0
+OND.US,D,20250924,000000,47.5934,47.5934,47.18,47.191,1190,0
+OND.US,D,20250925,000000,46.46,47.17,46.46,47.1641,1491,0
+OND.US,D,20250929,000000,48.245,48.3174,48.245,48.3174,764,0
+OND.US,D,20250930,000000,48.25,48.58,48.18,48.18,1436,0
+OND.US,D,20251001,000000,48.2201,48.239,48.2,48.2,467,0
+OND.US,D,20251002,000000,48.25,48.5855,48.25,48.5855,870,0
+OND.US,D,20251003,000000,48.627,48.725,48.4144,48.4144,1888,0
+OND.US,D,20251006,000000,48.56,49,48.56,48.8251,844,0
+OND.US,D,20251007,000000,48.8019,48.8019,48.1291,48.1291,509,0
+OND.US,D,20251008,000000,47.9595,48.2362,47.9124,48.2362,1533,0
+OND.US,D,20251009,000000,48.19,48.19,47.77,47.8204,526,0
+OND.US,D,20251010,000000,47.115,47.115,46.3366,46.3366,2256,0
+OND.US,D,20251013,000000,46.9701,47.05,46.97,47.05,1857,0
+OND.US,D,20251014,000000,46.9,47,46.7155,46.7155,854,0
+OND.US,D,20251015,000000,47.275,47.275,46.8559,46.8559,601,0
+OND.US,D,20251016,000000,46.38,46.51,46.234,46.234,565,0
+OND.US,D,20251017,000000,46.02,46.02,45.6658,45.9044,3364,0
+OND.US,D,20251020,000000,46.57,46.6549,46.14,46.6362,1077,0
+OND.US,D,20251021,000000,46.48,46.66,46.48,46.5994,443,0
+OND.US,D,20251022,000000,45.8788,45.8788,45.3558,45.3558,1211,0
+OND.US,D,20251023,000000,45.9204,46.0509,45.9204,46.0509,366,0
+OND.US,D,20251024,000000,46.5,46.5,46.4263,46.4263,361,0
+OND.US,D,20251027,000000,46.72,46.808,46.72,46.808,924,0
+OND.US,D,20251028,000000,46.8515,46.8515,46.8314,46.8314,378,0
+OND.US,D,20251029,000000,46.98,47.0623,46.98,47.0623,343,0
+OND.US,D,20251030,000000,45.98,46.31,45.82,45.82,4683,0
+OND.US,D,20251031,000000,46.1403,46.2,46.1403,46.2,806,0
+OND.US,D,20251103,000000,46.06,46.47,46.06,46.06,649,0
+OND.US,D,20251104,000000,45.21,45.22,44.87,44.88,22976,0
+OND.US,D,20251105,000000,44.84,45,44.71,44.71,2302,0
+OND.US,D,20251106,000000,44.42,44.52,44,44,17926,0
+OND.US,D,20251107,000000,43.345,43.999,42.93,43.9588,8458,0
+OND.US,D,20251110,000000,44.56,44.825,44.55,44.8218,1642,0
+OND.US,D,20251111,000000,44.595,44.595,44.3001,44.3759,1800,0
+OND.US,D,20251112,000000,44.87,44.87,44.22,44.612,2587,0
+OND.US,D,20251113,000000,44.13,44.155,43.32,43.4565,974,0
+OND.US,D,20251114,000000,42.92,43.5901,42.9199,43.2834,2152,0
+OND.US,D,20251117,000000,43.06,43.06,42.39,42.5231,1385,0
+OND.US,D,20251118,000000,42.14,42.4543,41.94,42.4543,1710,0
+OND.US,D,20251119,000000,41.79,42.08,41.61,41.7282,986,0
+OND.US,D,20251120,000000,42.0975,42.17,40.441,40.4646,3130,0
+OND.US,D,20251121,000000,39.99,40.6445,39.94,40.5898,1065,0
+OND.US,D,20251124,000000,41.47,41.65,41.07,41.6387,925,0
+OND.US,D,20251125,000000,41.45,41.7314,41.45,41.7314,3710,0
+OND.US,D,20251126,000000,41.94,41.94,41.8753,41.8753,475,0
+OND.US,D,20251128,000000,42.25,42.6299,42.13,42.5509,1653,0
+OND.US,D,20251201,000000,42.0701,42.29,42.0701,42.2196,1003,0
+OND.US,D,20251202,000000,42.46,43.0899,42.39,42.4636,5155,0
+OND.US,D,20251204,000000,42.37,42.741,42.37,42.741,1157,0
+OND.US,D,20251205,000000,42.7418,42.92,42.7418,42.787,1354,0
+OND.US,D,20251209,000000,42.4,42.6528,42.4,42.6528,1305,0
+OND.US,D,20251210,000000,42.551,42.551,42.0275,42.2491,1379,0
+OND.US,D,20251211,000000,41.83,42.0695,41.67,42.0677,1690,0
+OND.US,D,20251212,000000,41.767,41.92,41.53,41.6561,1428,0
+OND.US,D,20251215,000000,41.11,41.14,40.93,41.0216,972,0
+OND.US,D,20251216,000000,40.68,41.04,40.68,41.04,5781,0
+OND.US,D,20251218,000000,40.78,40.92,40.78,40.8451,580,0
+OND.US,D,20251219,000000,41.1,41.155,41.0488,41.0488,868,0
+OND.US,D,20251222,000000,41.55,41.55,41.2,41.4031,535,0
+OND.US,D,20251223,000000,41.35,41.3557,41.35,41.3557,287,0
+OND.US,D,20251224,000000,41.38,41.38,41.38,41.38,227,0
+OND.US,D,20251226,000000,41.4999,41.4999,41.4803,41.4803,291,0
+OND.US,D,20251229,000000,41.27,41.4,41.27,41.34,962,0
+OND.US,D,20251230,000000,41.4,41.4349,41.26,41.3292,1471,0
+OND.US,D,20251231,000000,41.13,41.172,41.07,41.1455,1712,0
+OND.US,D,20260105,000000,42.0705,42.085,41.9485,41.9485,1231,0
+OND.US,D,20260107,000000,41.7349,41.7349,41.5701,41.5973,658,0
+OND.US,D,20260108,000000,41.4502,41.51,41.44,41.5062,640,0
+OND.US,D,20260109,000000,41.03,41.28,41.03,41.2648,654,0
+OND.US,D,20260112,000000,41.785,41.9077,41.785,41.9077,217,0
+OND.US,D,20260113,000000,41.78,41.782,41.78,41.782,334,0
+OND.US,D,20260114,000000,41.4501,41.6626,41.4501,41.6626,186,0
+OND.US,D,20260115,000000,41.75,41.8,41.5862,41.5862,683,0
+OND.US,D,20260120,000000,40.55,40.73,40.4066,40.4066,2125,0
+OND.US,D,20260121,000000,40.145,40.3807,40.145,40.3807,599,0
+OND.US,D,20260122,000000,40.76,40.76,40.6054,40.6054,294,0
+OND.US,D,20260127,000000,41.38,41.52,41.38,41.4829,951,0
+OND.US,D,20260128,000000,41.9,41.99,41.5111,41.5111,3152,0
+OND.US,D,20260129,000000,40.4703,40.8879,40.41,40.8879,1942,0
+OND.US,D,20260130,000000,40.32,40.32,39.13,39.13,1190,0
+OND.US,D,20260202,000000,39.18,39.485,39.18,39.2945,3393,0
+OND.US,D,20260203,000000,38.2917,38.55,37.9,38.2341,42647,0
+OND.US,D,20260204,000000,37.355,37.355,36.855,37.0246,820,0
+OND.US,D,20260205,000000,36.64,36.64,36.1353,36.1353,775,0
+OND.US,D,20260206,000000,36.64,37.1906,36.54,37.1906,1035,0
+OND.US,D,20260209,000000,37.04,37.43,37.04,37.2782,1026,0
+OND.US,D,20260210,000000,37.87,37.87,37.8267,37.8267,243,0
+OND.US,D,20260211,000000,37.79,37.79,37.1601,37.2605,5141,0
+OND.US,D,20260212,000000,37.085,37.085,35.9,35.9949,14135,0
+OND.US,D,20260213,000000,35.48,35.6416,35.42,35.6416,343,0
+OND.US,D,20260217,000000,35.36,35.745,35.36,35.7337,468,0
+OND.US,D,20260218,000000,36.32,36.49,36.215,36.3,1745,0
diff --git a/daily/us/nyse etfs/1/ovl.us.txt b/daily/us/nyse etfs/1/ovl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be0c85e4f7eeadaee332ff5aeb526f3bd63e0378
--- /dev/null
+++ b/daily/us/nyse etfs/1/ovl.us.txt	
@@ -0,0 +1,1599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVL.US,D,20191002,000000,22.3597,22.3695,22.1771,22.1967,26325.201823446,0
+OVL.US,D,20191004,000000,22.5925,22.7103,22.5925,22.7103,531.55482561654,0
+OVL.US,D,20191007,000000,22.7545,22.7643,22.6347,22.6347,13410.048847786,0
+OVL.US,D,20191008,000000,22.4147,22.4147,22.2684,22.2684,23063.573267029,0
+OVL.US,D,20191009,000000,22.5071,22.5071,22.4737,22.4737,435.83422483502,0
+OVL.US,D,20191010,000000,22.6229,22.6249,22.6189,22.6189,1985.6933140848,0
+OVL.US,D,20191011,000000,22.8812,22.8812,22.8812,22.8812,1.0183042636332,0
+OVL.US,D,20191014,000000,22.8733,22.8733,22.8429,22.8429,16607.524235595,0
+OVL.US,D,20191015,000000,22.9646,23.0933,22.9646,23.0688,25079.815709023,0
+OVL.US,D,20191016,000000,23.055,23.055,23.0344,23.0344,31019.584478795,0
+OVL.US,D,20191017,000000,23.11,23.112,23.1031,23.109,36258.759915188,0
+OVL.US,D,20191018,000000,23,23.0462,23,23.0462,63671.510692194,0
+OVL.US,D,20191021,000000,23.165,23.1748,23.165,23.167,79348.304830828,0
+OVL.US,D,20191022,000000,23.2112,23.2112,23.1158,23.1158,83059.005567508,0
+OVL.US,D,20191023,000000,23.112,23.166,23.112,23.166,69899.459568576,0
+OVL.US,D,20191024,000000,23.2112,23.2356,23.1934,23.2356,65240.717562454,0
+OVL.US,D,20191025,000000,23.3378,23.3378,23.3378,23.3378,4.0732170545329,0
+OVL.US,D,20191028,000000,23.4743,23.5038,23.4743,23.4802,70199.859326348,0
+OVL.US,D,20191029,000000,23.5411,23.5411,23.4753,23.4753,66000.372543124,0
+OVL.US,D,20191030,000000,23.4213,23.5401,23.4213,23.5401,57199.168792542,0
+OVL.US,D,20191031,000000,23.4134,23.4724,23.4134,23.4724,44517.207493253,0
+OVL.US,D,20191101,000000,23.6963,23.7011,23.6687,23.7011,48031.375507052,0
+OVL.US,D,20191104,000000,23.8711,23.8897,23.8308,23.8308,31278.233761758,0
+OVL.US,D,20191105,000000,23.8111,23.819,23.8111,23.819,300.3997577718,0
+OVL.US,D,20191106,000000,23.7885,23.8239,23.7885,23.8239,38478.663209908,0
+OVL.US,D,20191107,000000,24.7116,24.7116,23.9045,23.9045,7969.2491671936,0
+OVL.US,D,20191108,000000,23.9427,23.9899,23.9427,23.9781,16148.269012696,0
+OVL.US,D,20191111,000000,23.9427,23.9427,23.9427,23.9427,11.201346899966,0
+OVL.US,D,20191112,000000,24.0075,24.0075,23.9977,23.9977,9856.166967706,0
+OVL.US,D,20191113,000000,24.0075,24.0606,23.9987,24.0321,29030.83625192,0
+OVL.US,D,20191114,000000,24.0439,24.0615,23.9801,24.0615,14929.358809127,0
+OVL.US,D,20191115,000000,24.2197,24.2423,24.2197,24.2423,4807.4144286125,0
+OVL.US,D,20191118,000000,24.2982,24.2982,24.2707,24.2707,15549.506105679,0
+OVL.US,D,20191119,000000,24.2982,24.308,24.2806,24.2806,10762.45776234,0
+OVL.US,D,20191120,000000,24.2285,24.2285,24.1892,24.1892,1642.5247772404,0
+OVL.US,D,20191121,000000,24.0891,24.2099,24.0803,24.149,18495.460340371,0
+OVL.US,D,20191122,000000,24.2069,24.2069,24.2069,24.2069,11.201346899966,0
+OVL.US,D,20191125,000000,24.3808,24.4112,24.3808,24.4112,744.38041671589,0
+OVL.US,D,20191126,000000,24.4976,24.4976,24.4976,24.4976,4.0732170545329,0
+OVL.US,D,20191129,000000,24.5162,24.5162,24.5162,24.5162,4.0732170545329,0
+OVL.US,D,20191202,000000,24.3552,24.3552,24.2285,24.2786,9833.7642739061,0
+OVL.US,D,20191203,000000,23.9083,24.0517,23.7787,24.0243,46176.025138712,0
+OVL.US,D,20191204,000000,24.1637,24.1637,24.1264,24.1264,4378.7083336229,0
+OVL.US,D,20191205,000000,24.1607,24.1902,24.1607,24.1696,4400.0927231592,0
+OVL.US,D,20191206,000000,24.4858,24.4858,24.4141,24.4141,184.31307171761,0
+OVL.US,D,20191209,000000,24.472,24.5016,24.363,24.363,9097.5302912993,0
+OVL.US,D,20191210,000000,24.365,24.4662,24.2904,24.3748,30997.181784995,0
+OVL.US,D,20191211,000000,24.4858,24.4858,24.4102,24.472,31280.270370286,0
+OVL.US,D,20191212,000000,24.5664,24.7008,24.5574,24.7008,21635.910689415,0
+OVL.US,D,20191213,000000,24.6606,24.7048,24.6478,24.6478,4628.192878213,0
+OVL.US,D,20191216,000000,24.9316,24.9483,24.8344,24.8344,1401.1866667593,0
+OVL.US,D,20191217,000000,24.9395,24.9395,24.8354,24.8649,16641.128276294,0
+OVL.US,D,20191218,000000,24.9051,24.9395,24.8963,24.8963,11034.345000729,0
+OVL.US,D,20191219,000000,24.9395,25.0338,24.9395,25.0033,1663.9091667767,0
+OVL.US,D,20191220,000000,25.1545,25.1545,25.1319,25.1319,1094.6770834057,0
+OVL.US,D,20191223,000000,25.2233,25.2243,25.1683,25.1801,15645.226706461,0
+OVL.US,D,20191224,000000,25.1733,25.1733,25.1733,25.1733,130.34294574505,0
+OVL.US,D,20191226,000000,25.2625,25.3077,25.2439,25.3077,18337.623179508,0
+OVL.US,D,20191227,000000,25.3175,25.3353,25.2607,25.2607,2679.158517619,0
+OVL.US,D,20191230,000000,25.2057,25.2057,25.1065,25.1065,5951.9884209362,0
+OVL.US,D,20191231,000000,25.0495,25.0495,25.0475,25.0475,347.24175389893,0
+OVL.US,D,20200102,000000,25.2527,25.3873,25.2527,25.3873,11564.881522082,0
+OVL.US,D,20200103,000000,25.2479,25.3431,25.24,25.24,16359.057995268,0
+OVL.US,D,20200106,000000,25.2155,25.2783,25.2155,25.2783,585.52495158911,0
+OVL.US,D,20200107,000000,25.2743,25.2743,25.2409,25.2409,1540.6943508771,0
+OVL.US,D,20200108,000000,25.4453,25.5641,25.4325,25.4462,20582.984080819,0
+OVL.US,D,20200109,000000,25.5572,25.6279,25.5572,25.625,16817.294913903,0
+OVL.US,D,20200110,000000,25.6564,25.6564,25.5483,25.5483,10328.660146032,0
+OVL.US,D,20200113,000000,25.6279,25.7212,25.6279,25.7094,32564.352046727,0
+OVL.US,D,20200114,000000,25.7467,25.7467,25.6524,25.6898,41111.998035665,0
+OVL.US,D,20200115,000000,25.8126,25.8126,25.7124,25.7654,45118.007008797,0
+OVL.US,D,20200116,000000,25.9,25.9766,25.9,25.9676,36242.46704697,0
+OVL.US,D,20200117,000000,26.0541,26.0964,26.0236,26.0836,48826.67113695,0
+OVL.US,D,20200121,000000,26.1052,26.1052,26.0315,26.0315,42131.320603561,0
+OVL.US,D,20200122,000000,26.1052,26.1199,26.0334,26.0541,47911.215603943,0
+OVL.US,D,20200123,000000,25.8872,26.0767,25.8872,26.0767,51047.592735934,0
+OVL.US,D,20200124,000000,26.0334,26.0334,24.9316,25.7595,52379.534712766,0
+OVL.US,D,20200127,000000,25.0495,25.3353,23.2308,25.1113,21896.596580906,0
+OVL.US,D,20200128,000000,25.3991,25.4629,25.3991,25.4197,49853.121834692,0
+OVL.US,D,20200129,000000,25.4629,25.5641,25.3981,25.4109,22367.053150704,0
+OVL.US,D,20200130,000000,25.3431,25.5258,25.1869,25.5258,10984.448091811,0
+OVL.US,D,20200131,000000,25.0583,25.0583,24.9768,24.9768,29744.667540727,0
+OVL.US,D,20200203,000000,25.2057,25.2881,25.2057,25.2223,16445.613857677,0
+OVL.US,D,20200204,000000,25.5827,25.784,25.5543,25.6888,43776.900293592,0
+OVL.US,D,20200205,000000,25.9244,26.001,25.8764,26.001,36142.673229135,0
+OVL.US,D,20200206,000000,26.1346,26.1346,26.1052,26.1072,33254.76233747,0
+OVL.US,D,20200207,000000,26.0875,26.0875,25.9422,25.9638,42612.978520259,0
+OVL.US,D,20200210,000000,25.9422,26.1651,25.9422,26.1651,36394.194382252,0
+OVL.US,D,20200211,000000,26.2063,26.2996,26.2063,26.2446,45786.014605741,0
+OVL.US,D,20200212,000000,26.2633,26.4283,26.2633,26.4243,36761.802221423,0
+OVL.US,D,20200213,000000,26.3733,26.4538,26.3733,26.4027,49180.02271643,0
+OVL.US,D,20200214,000000,26.4086,26.4096,26.3173,26.4096,17512.796725965,0
+OVL.US,D,20200218,000000,26.3458,26.3536,26.3261,26.3467,71178.449723699,0
+OVL.US,D,20200219,000000,26.5383,26.5923,26.4636,26.5157,43343.102677285,0
+OVL.US,D,20200220,000000,26.334,26.4351,26.1621,26.4351,29010.470166647,0
+OVL.US,D,20200221,000000,26.3988,26.3988,25.9766,26.057,15722.617830497,0
+OVL.US,D,20200224,000000,25.0583,25.5179,24.8246,24.9316,17188.975970129,0
+OVL.US,D,20200225,000000,24.5448,24.5448,23.9497,23.9497,26576.722976564,0
+OVL.US,D,20200226,000000,24.2953,24.3041,23.9261,23.9339,6608.7946709796,0
+OVL.US,D,20200227,000000,23.1954,23.7827,22.8733,22.8733,13391.71937104,0
+OVL.US,D,20200228,000000,22.1839,22.7899,21.8255,22.7545,13062.807093887,0
+OVL.US,D,20200302,000000,22.9656,23.9477,22.8488,23.9389,22403.712104194,0
+OVL.US,D,20200303,000000,23.4782,23.9653,23.0658,23.0962,12882.567239224,0
+OVL.US,D,20200304,000000,23.2308,23.9261,23.2308,23.9261,6393.932471353,0
+OVL.US,D,20200305,000000,23.4694,23.4694,23.1778,23.1778,1602.8109109587,0
+OVL.US,D,20200306,000000,22.9656,23.1768,22.4147,22.8733,351816.99495544,0
+OVL.US,D,20200309,000000,22.1751,22.1751,21.2195,21.3807,4779.9202134944,0
+OVL.US,D,20200310,000000,21.8068,22.0553,21.0222,22.0553,21987.225660368,0
+OVL.US,D,20200311,000000,21.3757,21.4955,21.0615,21.2177,13960.951454412,0
+OVL.US,D,20200312,000000,19.116,20.8661,16.6542,18.7861,30282.332191925,0
+OVL.US,D,20200313,000000,20.0333,20.3564,19.2074,20.3564,18853.903441169,0
+OVL.US,D,20200316,000000,19.235,19.2909,18.2597,18.2597,2618.060261801,0
+OVL.US,D,20200317,000000,18.629,19.668,18.574,19.668,4173.010872369,0
+OVL.US,D,20200318,000000,18.6929,18.6929,17.9112,18.1989,6209.6193996354,0
+OVL.US,D,20200319,000000,18.8195,19.071,18.0948,18.7586,7416.3099520408,0
+OVL.US,D,20200320,000000,20.6216,20.6216,17.1029,17.1029,16419.137946822,0
+OVL.US,D,20200323,000000,17.1521,17.1521,17.1521,17.1521,147.65411822682,0
+OVL.US,D,20200324,000000,18.0614,18.5985,17.7472,18.5839,11148.395078257,0
+OVL.US,D,20200325,000000,18.8549,19.0994,18.8549,18.9089,3166.9262598993,0
+OVL.US,D,20200326,000000,19.338,20.1119,19.1072,20.1119,1490.797441959,0
+OVL.US,D,20200327,000000,19.6405,19.6405,19.2594,19.5825,1460.24831405,0
+OVL.US,D,20200330,000000,20.0097,20.1826,19.7249,20.106,9905.0455723604,0
+OVL.US,D,20200331,000000,20.0991,20.0991,19.7878,19.7878,318.7292345172,0
+OVL.US,D,20200401,000000,19.7289,19.7289,18.9266,18.9266,435.83422483502,0
+OVL.US,D,20200402,000000,18.903,19.34,18.8696,19.34,1346.1982365231,0
+OVL.US,D,20200403,000000,19.2674,19.2674,18.4659,19.0042,35862.639556635,0
+OVL.US,D,20200406,000000,19.7289,20.4398,19.5168,20.4398,656.80625004343,0
+OVL.US,D,20200407,000000,20.9269,20.9525,20.2729,20.4242,2707.6710370008,0
+OVL.US,D,20200408,000000,20.763,21.0104,20.7531,21.0104,1060.0547384422,0
+OVL.US,D,20200409,000000,20.9093,21.4926,20.9093,21.3492,8775.7461439912,0
+OVL.US,D,20200413,000000,21.1205,21.1205,21.1205,21.1205,14.256259690865,0
+OVL.US,D,20200414,000000,21.6468,21.7734,21.5584,21.7734,30822.033451651,0
+OVL.US,D,20200415,000000,21.2235,21.415,21.0477,21.2785,1832.9476745398,0
+OVL.US,D,20200416,000000,21.4111,21.4808,21.2235,21.4808,17345.794826729,0
+OVL.US,D,20200417,000000,23.6187,23.6187,21.7568,22.0533,79391.073609901,0
+OVL.US,D,20200420,000000,21.4455,21.9984,21.4455,21.7076,3749.3962986975,0
+OVL.US,D,20200421,000000,21.2549,21.2923,21.0163,21.088,14817.345340127,0
+OVL.US,D,20200422,000000,21.3267,21.6939,21.3267,21.5446,7021.2078977511,0
+OVL.US,D,20200423,000000,21.8354,21.8354,21.5535,21.5535,941.93144386074,0
+OVL.US,D,20200424,000000,21.525,21.8364,21.525,21.8364,2748.4032075461,0
+OVL.US,D,20200427,000000,22.071,22.2458,22.071,22.1987,3908.2517638243,0
+OVL.US,D,20200428,000000,22.0622,22.0916,22.0622,22.0916,826.86306207018,0
+OVL.US,D,20200429,000000,22.6779,22.836,22.5041,22.6651,3330.8732463443,0
+OVL.US,D,20200430,000000,22.6475,22.6475,22.3509,22.5207,1851.2771512852,0
+OVL.US,D,20200501,000000,21.9384,21.9384,21.747,21.7538,2167.9697772751,0
+OVL.US,D,20200504,000000,21.8048,21.8048,21.6094,21.7823,5356.2804267108,0
+OVL.US,D,20200505,000000,22.3077,22.3077,22.0416,22.0416,690.41029074333,0
+OVL.US,D,20200506,000000,22.1997,22.2821,22.073,22.0956,1521.346569868,0
+OVL.US,D,20200507,000000,22.127,22.5601,22.127,22.3499,15963.955940978,0
+OVL.US,D,20200508,000000,22.3479,22.6209,22.3479,22.6209,2451.0583625652,0
+OVL.US,D,20200511,000000,22.5041,22.8635,22.5041,22.835,3153.6883044721,0
+OVL.US,D,20200512,000000,22.5345,22.5601,22.2605,22.2605,985.71852719696,0
+OVL.US,D,20200513,000000,22.1182,22.1182,21.5358,21.7155,5922.4575972909,0
+OVL.US,D,20200514,000000,21.3178,21.9571,21.3178,21.9571,1654.744428404,0
+OVL.US,D,20200515,000000,21.9552,22.1447,21.795,21.9316,2764.6960757642,0
+OVL.US,D,20200518,000000,22.8448,22.8448,22.837,22.837,282.0702810264,0
+OVL.US,D,20200519,000000,22.9588,22.9588,22.6543,22.6543,295.30823645364,0
+OVL.US,D,20200520,000000,23.2042,23.2396,22.999,22.999,2937.8078005819,0
+OVL.US,D,20200521,000000,22.8822,23.0383,22.7437,22.8223,1253.5325485325,0
+OVL.US,D,20200522,000000,22.6887,22.8674,22.6887,22.8674,2189.3541668114,0
+OVL.US,D,20200526,000000,23.1698,23.1698,23.1698,23.1698,95.720600781523,0
+OVL.US,D,20200527,000000,23.113,23.5274,23.0942,23.5274,657.82455430707,0
+OVL.US,D,20200528,000000,23.7287,25.6917,23.71,24.1725,40576.369992993,0
+OVL.US,D,20200529,000000,24.0027,24.0507,23.4301,23.8279,48226.88992567,0
+OVL.US,D,20200601,000000,23.7857,24.0243,23.7571,23.8543,1838.039195858,0
+OVL.US,D,20200602,000000,23.8485,23.9349,23.8387,23.9349,2690.359864519,0
+OVL.US,D,20200603,000000,24.1617,24.4024,24.1617,24.2972,3901.1236339789,0
+OVL.US,D,20200604,000000,24.3925,24.4593,24.1441,24.4593,6615.9228008251,0
+OVL.US,D,20200605,000000,24.9287,25.5454,24.9199,25.0063,25149.060398949,0
+OVL.US,D,20200608,000000,25.0937,25.2607,25.0937,25.2193,28289.510747994,0
+OVL.US,D,20200609,000000,24.91,25.1211,24.91,25.0583,23505.517317446,0
+OVL.US,D,20200610,000000,24.8816,25.0642,24.8816,25.0259,39241.37310337,0
+OVL.US,D,20200611,000000,24.1175,24.1362,23.3898,23.3898,9334.7951847258,0
+OVL.US,D,20200612,000000,24.0507,24.0507,23.3408,23.4645,13605.563266403,0
+OVL.US,D,20200615,000000,23.164,23.9055,23.163,23.6923,36652.843665215,0
+OVL.US,D,20200616,000000,24.2099,24.4024,24.0891,24.2364,40607.937425166,0
+OVL.US,D,20200617,000000,24.1441,24.5782,24.1441,24.2707,8059.878246657,0
+OVL.US,D,20200618,000000,24.3474,24.3738,24.0065,24.2874,9827.6544483243,0
+OVL.US,D,20200619,000000,24.583,24.642,24.0979,24.2315,12939.592277987,0
+OVL.US,D,20200622,000000,24.3287,24.5212,24.3198,24.4691,29819.003751972,0
+OVL.US,D,20200623,000000,24.6046,24.698,24.5762,24.5762,29136.739895338,0
+OVL.US,D,20200624,000000,24.2197,24.2197,23.6187,23.9055,56282.694955272,0
+OVL.US,D,20200625,000000,23.8867,24.3562,23.7473,24.1225,3993.7893219695,0
+OVL.US,D,20200626,000000,23.9133,23.9133,23.6207,23.6207,18923.148131097,0
+OVL.US,D,20200629,000000,23.547,23.8475,23.547,23.8416,47440.759034145,0
+OVL.US,D,20200630,000000,23.9938,24.3366,23.9938,24.3366,29489.073170555,0
+OVL.US,D,20200701,000000,24.2639,24.5604,24.2639,24.4534,64874.128027546,0
+OVL.US,D,20200702,000000,24.7608,24.7912,24.5418,24.6312,5932.6406399272,0
+OVL.US,D,20200706,000000,24.7912,25.0328,24.7539,24.968,97301.008998682,0
+OVL.US,D,20200707,000000,24.7628,25.0426,24.7352,24.7902,9247.2210180533,0
+OVL.US,D,20200708,000000,24.7912,24.7922,24.6154,24.7922,48978.398472231,0
+OVL.US,D,20200709,000000,24.801,24.801,24.479,24.6891,26331.311649028,0
+OVL.US,D,20200710,000000,24.7313,24.9778,24.7313,24.9778,41323.8053225,0
+OVL.US,D,20200713,000000,25.2891,25.3185,24.7284,24.7284,46885.783210465,0
+OVL.US,D,20200714,000000,24.7166,25.0691,24.7166,25.0691,26628.656494009,0
+OVL.US,D,20200715,000000,25.4099,25.4285,25.2165,25.3313,25351.702947413,0
+OVL.US,D,20200716,000000,25.6692,25.6692,25.1329,25.2273,31343.405234631,0
+OVL.US,D,20200717,000000,25.2449,25.3922,25.2449,25.3509,26043.13154242,0
+OVL.US,D,20200720,000000,25.4237,25.5592,25.4237,25.5592,39078.444421189,0
+OVL.US,D,20200721,000000,25.6692,25.6966,25.5415,25.5415,30028.77443028,0
+OVL.US,D,20200722,000000,25.4285,25.7163,25.4285,25.7163,3701.5359983068,0
+OVL.US,D,20200723,000000,25.6917,25.735,25.3373,25.4217,15577.000320797,0
+OVL.US,D,20200724,000000,25.3373,25.3373,25.1977,25.2321,4421.4771126955,0
+OVL.US,D,20200727,000000,25.2725,25.4757,25.2725,25.4757,5120.0338375479,0
+OVL.US,D,20200728,000000,25.405,25.5111,25.3274,25.3274,4578.295969295,0
+OVL.US,D,20200729,000000,25.5032,25.6308,25.5032,25.5925,4852.2198162123,0
+OVL.US,D,20200730,000000,25.35,25.5867,25.35,25.5395,1754.5382462401,0
+OVL.US,D,20200731,000000,25.4845,25.7016,25.4275,25.7016,2390.9784110108,0
+OVL.US,D,20200803,000000,25.9244,26.056,25.9244,26.002,5073.1918414207,0
+OVL.US,D,20200804,000000,25.9912,26.0894,25.9568,26.0894,24748.866823342,0
+OVL.US,D,20200805,000000,26.2878,26.4263,26.2701,26.3654,24952.527676069,0
+OVL.US,D,20200806,000000,26.2701,26.5491,26.2515,26.5491,18415.014303543,0
+OVL.US,D,20200807,000000,26.3978,26.5745,26.3723,26.5745,4073.2170545329,0
+OVL.US,D,20200810,000000,26.5539,26.6295,26.5195,26.6295,3143.5052618358,0
+OVL.US,D,20200811,000000,26.7503,26.7503,26.3949,26.3949,3089.5351358632,0
+OVL.US,D,20200812,000000,26.6483,26.7965,26.6295,26.7719,5888.853556591,0
+OVL.US,D,20200813,000000,26.7601,26.7867,26.6747,26.7376,7336.8822194774,0
+OVL.US,D,20200814,000000,26.6943,26.7965,26.5343,26.7543,32686.548558363,0
+OVL.US,D,20200817,000000,26.824,26.936,26.8142,26.8692,19121.717462505,0
+OVL.US,D,20200818,000000,26.8103,26.936,26.8103,26.8829,5474.4037212922,0
+OVL.US,D,20200819,000000,26.9811,26.9811,26.8289,26.8289,1714.8243799584,0
+OVL.US,D,20200820,000000,26.6845,26.933,26.6845,26.933,8841.9359211273,0
+OVL.US,D,20200821,000000,26.9065,27.0597,26.9065,27.0381,2985.6681009726,0
+OVL.US,D,20200824,000000,27.1942,27.2836,27.1746,27.2836,3735.1400390067,0
+OVL.US,D,20200825,000000,27.2296,27.3543,27.2296,27.3543,1131.3360368965,0
+OVL.US,D,20200826,000000,27.4162,27.7108,27.4162,27.7108,5872.5606883728,0
+OVL.US,D,20200827,000000,27.7756,27.8767,27.6921,27.7815,1571.2434787861,0
+OVL.US,D,20200828,000000,27.7943,27.9435,27.7579,27.9435,1473.4862694773,0
+OVL.US,D,20200831,000000,27.8963,27.9357,27.7756,27.9357,5946.8968996181,0
+OVL.US,D,20200901,000000,27.8591,28.0083,27.8591,28.0083,4936.7390700939,0
+OVL.US,D,20200902,000000,28.2745,28.4984,28.1811,28.4984,24191.854391134,0
+OVL.US,D,20200903,000000,28.2627,28.2627,27.1844,27.4574,14868.260553309,0
+OVL.US,D,20200904,000000,26.7926,27.3966,26.7503,27.266,1961.2540117576,0
+OVL.US,D,20200908,000000,26.8525,26.8623,26.2878,26.4754,9147.4272002173,0
+OVL.US,D,20200909,000000,27.098,27.314,27.046,27.1687,663875.31824157,0
+OVL.US,D,20200910,000000,27.261,27.261,26.6895,26.6895,14405.950417619,0
+OVL.US,D,20200911,000000,26.7317,26.7317,26.4361,26.6453,2767.7509885551,0
+OVL.US,D,20200914,000000,27.1382,27.1422,26.8043,27.0724,32830.129459535,0
+OVL.US,D,20200915,000000,27.2856,27.3416,27.101,27.154,4296.2256882686,0
+OVL.US,D,20200916,000000,27.3238,27.3318,27.0548,27.0548,3407.2460661168,0
+OVL.US,D,20200917,000000,26.8878,26.8878,26.7573,26.7573,4692.3460468219,0
+OVL.US,D,20200918,000000,26.7867,26.7867,26.1317,26.4449,7995.7250780481,0
+OVL.US,D,20200921,000000,26.0306,26.0306,25.4953,25.946,6544.6415023708,0
+OVL.US,D,20200922,000000,26.0659,26.4125,25.7792,26.4125,4149.5898743054,0
+OVL.US,D,20200923,000000,26.2976,26.3703,25.5631,25.5631,9114.841463781,0
+OVL.US,D,20200924,000000,25.6377,25.9146,25.5032,25.6623,6382.7311244531,0
+OVL.US,D,20200925,000000,25.5395,26.1464,25.4845,26.1464,5910.2379461273,0
+OVL.US,D,20200928,000000,26.5745,26.6619,26.5265,26.5893,3263.6651649445,0
+OVL.US,D,20200929,000000,26.6207,26.6826,26.3821,26.4891,5738.1445255732,0
+OVL.US,D,20200930,000000,26.5853,26.9212,26.4823,26.7347,14089.257791629,0
+OVL.US,D,20201001,000000,26.7415,26.8878,26.7415,26.8122,12785.828334179,0
+OVL.US,D,20201002,000000,26.4852,26.7366,26.4852,26.6089,5521.2457174194,0
+OVL.US,D,20201005,000000,26.989,27.0538,26.9035,27.0381,2629.261608701,0
+OVL.US,D,20201006,000000,27.097,27.1746,26.6835,26.6835,2574.2731784648,0
+OVL.US,D,20201007,000000,27.8639,27.8639,26.9605,27.1795,7181.0816671415,0
+OVL.US,D,20201008,000000,27.3062,27.6784,27.2974,27.3886,65361.895769826,0
+OVL.US,D,20201009,000000,27.5291,28.0427,27.5222,27.7177,13310.25502995,0
+OVL.US,D,20201012,000000,27.9297,28.2313,27.9297,28.1851,3666.9136533433,0
+OVL.US,D,20201013,000000,28.0801,28.0977,27.9033,27.9465,3861.4097676972,0
+OVL.US,D,20201014,000000,27.9769,28.0241,27.753,27.8423,4436.75167665,0
+OVL.US,D,20201015,000000,27.37,27.5831,27.3602,27.5615,5208.626308484,0
+OVL.US,D,20201016,000000,27.8247,28.0495,27.7147,27.7383,2323.770329611,0
+OVL.US,D,20201019,000000,27.6322,27.9013,27.2138,27.2178,25369.014119895,0
+OVL.US,D,20201020,000000,27.5389,27.646,27.4722,27.4722,5370.5366864016,0
+OVL.US,D,20201021,000000,27.6037,27.6037,27.3474,27.373,2488.7356203196,0
+OVL.US,D,20201022,000000,27.4044,27.5173,27.204,27.4957,10700.341202258,0
+OVL.US,D,20201023,000000,27.5654,27.5674,27.4908,27.5674,3867.519593279,0
+OVL.US,D,20201026,000000,27.3426,27.3426,26.9035,27.0724,6664.8014054795,0
+OVL.US,D,20201027,000000,27.1461,27.1461,26.991,27.0086,1916.4486241577,0
+OVL.US,D,20201028,000000,26.4655,26.4655,25.8882,25.8882,26279.378131582,0
+OVL.US,D,20201029,000000,25.7516,26.3251,25.6839,26.2534,22454.627317376,0
+OVL.US,D,20201030,000000,25.7467,25.8518,25.5238,25.6299,7920.3705625392,0
+OVL.US,D,20201102,000000,26.2888,26.2888,26.0649,26.1396,2137.4206493661,0
+OVL.US,D,20201103,000000,26.6237,26.7935,26.6237,26.6619,4443.8798064954,0
+OVL.US,D,20201104,000000,27.3524,27.5488,27.265,27.265,3317.6352909171,0
+OVL.US,D,20201105,000000,27.7667,27.9563,27.7667,27.8001,2922.5332366274,0
+OVL.US,D,20201106,000000,27.6872,27.9297,27.6872,27.8159,15376.394380862,0
+OVL.US,D,20201109,000000,28.4807,28.521,28.2941,28.2941,2919.4783238365,0
+OVL.US,D,20201110,000000,28.0427,28.2391,28.0241,28.1291,5533.465368583,0
+OVL.US,D,20201111,000000,28.2754,28.3874,28.2293,28.3589,3846.1352037427,0
+OVL.US,D,20201112,000000,28.3275,28.3275,27.8738,28.0397,2325.8069381383,0
+OVL.US,D,20201113,000000,28.2921,28.5082,28.2921,28.5082,8421.3762602468,0
+OVL.US,D,20201116,000000,28.8735,28.8735,28.6024,28.8058,3755.5061242793,0
+OVL.US,D,20201117,000000,28.686,28.8627,28.686,28.7419,48865.366698967,0
+OVL.US,D,20201118,000000,29.1612,29.1612,28.4041,28.4041,12131.058692663,0
+OVL.US,D,20201119,000000,28.3501,28.5445,28.3019,28.514,9595.4810762159,0
+OVL.US,D,20201120,000000,28.4336,28.517,28.3304,28.3304,8500.8039928102,0
+OVL.US,D,20201123,000000,28.5356,28.574,28.4434,28.4984,8629.110330028,0
+OVL.US,D,20201124,000000,28.7488,29.0591,28.7488,29.0257,7885.7482175757,0
+OVL.US,D,20201125,000000,28.955,28.956,28.9128,28.9452,1787.1239826763,0
+OVL.US,D,20201127,000000,29.1062,29.1298,28.9648,29.0434,4429.6235468045,0
+OVL.US,D,20201130,000000,29.3281,29.3281,28.7232,28.8951,2380.7953683745,0
+OVL.US,D,20201201,000000,29.2623,29.3989,29.2623,29.3037,3424.5572385985,0
+OVL.US,D,20201202,000000,29.3281,29.3851,29.2643,29.3291,4307.4270351686,0
+OVL.US,D,20201203,000000,29.4873,29.4873,29.2162,29.2162,3031.4917928361,0
+OVL.US,D,20201204,000000,29.5245,29.61,29.4371,29.61,13593.34361524,0
+OVL.US,D,20201207,000000,30.7001,30.7001,29.4794,29.5462,4786.0300390762,0
+OVL.US,D,20201208,000000,29.5344,29.6925,29.4813,29.6699,3860.3914634336,0
+OVL.US,D,20201209,000000,30.2611,30.2611,29.2929,29.4695,374367.34287359,0
+OVL.US,D,20201210,000000,29.2545,29.4087,29.1612,29.4087,59690.959325653,0
+OVL.US,D,20201211,000000,29.2261,29.2909,29.0679,29.2909,30557.274343106,0
+OVL.US,D,20201214,000000,29.6179,29.6326,29.1937,29.2869,43956.121843992,0
+OVL.US,D,20201215,000000,29.5147,29.6463,29.3989,29.6012,58411.969170529,0
+OVL.US,D,20201216,000000,29.7072,29.7681,29.5245,29.7436,103600.23917351,0
+OVL.US,D,20201217,000000,30.0274,30.0274,29.7386,29.8349,13583.160572604,0
+OVL.US,D,20201218,000000,29.7298,29.7936,29.5609,29.7023,16600.396105748,0
+OVL.US,D,20201221,000000,29.4411,29.6463,29.1425,29.5649,37316.778045103,0
+OVL.US,D,20201222,000000,29.5344,29.6179,29.5344,29.5354,18163.493150425,0
+OVL.US,D,20201223,000000,29.6267,29.7681,29.6041,29.6041,27252.877007616,0
+OVL.US,D,20201224,000000,29.6483,29.6827,29.5707,29.666,4077.2902715874,0
+OVL.US,D,20201228,000000,29.7023,29.7878,29.6778,29.7239,8364.3512214833,0
+OVL.US,D,20201229,000000,29.7878,29.8241,29.6552,29.6709,12622.899651997,0
+OVL.US,D,20201230,000000,29.7278,29.8241,29.7278,29.7475,6904.1029074333,0
+OVL.US,D,20201231,000000,29.7946,29.881,29.7593,29.881,5136.326705766,0
+OVL.US,D,20210104,000000,29.9272,29.9272,29.2153,29.4165,18129.889109726,0
+OVL.US,D,20210105,000000,29.4627,29.7033,29.4627,29.6346,9300.1728397623,0
+OVL.US,D,20210106,000000,29.7386,30.101,29.7386,29.8074,39515.296950287,0
+OVL.US,D,20210107,000000,30.2522,30.3102,30.1884,30.2955,6591.4834984979,0
+OVL.US,D,20210108,000000,30.9102,30.9102,30.1511,30.4663,23551.34100931,0
+OVL.US,D,20210111,000000,30.2414,30.3485,30.2071,30.2414,4138.3885274054,0
+OVL.US,D,20210112,000000,30.3151,30.32,30.0862,30.32,55937.4898099,0
+OVL.US,D,20210113,000000,30.3956,30.4713,30.32,30.4212,10784.860456139,0
+OVL.US,D,20210114,000000,30.4467,30.5527,30.2513,30.2513,26025.820369938,0
+OVL.US,D,20210115,000000,30.161,30.1806,29.9655,30.049,8393.8820451287,0
+OVL.US,D,20210119,000000,29.9458,30.376,29.9458,30.32,9630.1034211794,0
+OVL.US,D,20210120,000000,30.6431,30.8631,30.6431,30.8631,9732.9521518064,0
+OVL.US,D,20210121,000000,30.8719,30.9397,30.7865,30.8827,6713.6800101339,0
+OVL.US,D,20210122,000000,30.7031,30.8444,30.7031,30.8012,6621.0143221432,0
+OVL.US,D,20210125,000000,30.6951,30.9397,30.5685,30.8749,11049.619564684,0
+OVL.US,D,20210126,000000,30.8179,30.9564,30.7796,30.8327,1745.3735078674,0
+OVL.US,D,20210127,000000,30.376,30.5066,29.066,29.9302,22650.141735994,0
+OVL.US,D,20210128,000000,30.322,30.6205,30.1511,30.1511,16508.748722021,0
+OVL.US,D,20210129,000000,30.1708,30.2267,29.5109,29.6542,12868.310979533,0
+OVL.US,D,20210201,000000,29.9076,30.2414,29.7681,30.1924,8885.7230044635,0
+OVL.US,D,20210202,000000,30.54,30.7413,30.54,30.6147,2869.5814149184,0
+OVL.US,D,20210203,000000,30.6461,30.7885,30.6461,30.6499,4478.5021514589,0
+OVL.US,D,20210204,000000,30.8915,30.9564,30.8631,30.9357,12407.019148107,0
+OVL.US,D,20210205,000000,31.1066,31.1547,31.0339,31.0929,18243.939187253,0
+OVL.US,D,20210208,000000,31.2824,31.3207,31.1999,31.306,10644.334467759,0
+OVL.US,D,20210209,000000,31.3502,31.3796,31.2716,31.2991,6251.3698744444,0
+OVL.US,D,20210210,000000,31.4434,31.4434,31.1223,31.3089,18395.666522534,0
+OVL.US,D,20210211,000000,31.408,31.4532,31.1793,31.3512,8313.4360083017,0
+OVL.US,D,20210212,000000,31.4346,31.5406,31.36,31.5406,6041.5991961359,0
+OVL.US,D,20210216,000000,31.6968,31.7066,31.521,31.5426,11829.640630627,0
+OVL.US,D,20210217,000000,31.4072,31.5446,31.308,31.5446,4178.1023936871,0
+OVL.US,D,20210218,000000,31.3404,31.4532,31.1312,31.3992,13474.202016394,0
+OVL.US,D,20210219,000000,31.5947,31.5947,31.3216,31.3216,5653.6252716917,0
+OVL.US,D,20210222,000000,31.1253,31.302,31.0673,31.0919,5701.4855720824,0
+OVL.US,D,20210223,000000,30.5547,31.1322,30.5449,31.1322,15416.108247144,0
+OVL.US,D,20210224,000000,31.1351,31.521,30.9662,31.4994,4838.9818607851,0
+OVL.US,D,20210225,000000,31.5554,31.5947,30.6471,30.7167,11236.987549193,0
+OVL.US,D,20210226,000000,30.8493,30.8493,30.5351,30.595,4443.8798064954,0
+OVL.US,D,20210301,000000,32.0337,32.0337,30.8179,31.1488,6440.7744674802,0
+OVL.US,D,20210302,000000,31.1989,31.3128,31.0438,31.0438,5196.4066573204,0
+OVL.US,D,20210303,000000,30.8719,30.9397,30.6009,30.6009,5392.9393802016,0
+OVL.US,D,20210304,000000,30.376,30.7551,29.7485,30.0578,251265.55874723,0
+OVL.US,D,20210305,000000,30.3298,30.7787,29.7799,30.7787,14852.985989354,0
+OVL.US,D,20210308,000000,31.1145,31.1145,30.6499,30.6499,2461.2414052015,0
+OVL.US,D,20210309,000000,31.0781,31.2952,31.0614,31.1154,14071.946619148,0
+OVL.US,D,20210310,000000,31.3796,31.4346,31.2618,31.415,2095.6701745572,0
+OVL.US,D,20210311,000000,31.8382,31.9099,31.6939,31.6939,5220.8459596476,0
+OVL.US,D,20210312,000000,31.4532,31.74,31.4532,31.74,9412.1863087619,0
+OVL.US,D,20210315,000000,31.8235,31.9413,31.7214,31.9413,3224.9696029264,0
+OVL.US,D,20210316,000000,31.9689,32.1535,31.8245,31.9197,41344.171407772,0
+OVL.US,D,20210317,000000,31.8088,31.9993,31.6418,31.9993,83021.328309754,0
+OVL.US,D,20210318,000000,31.8569,31.9315,31.5092,31.5092,80441.96360997,0
+OVL.US,D,20210319,000000,31.408,31.633,31.408,31.4876,63963.764015858,0
+OVL.US,D,20210322,000000,31.4434,31.8716,31.4434,31.7381,77795.390828787,0
+OVL.US,D,20210323,000000,31.744,31.9217,31.4955,31.4955,114153.94456181,0
+OVL.US,D,20210324,000000,31.8265,31.8382,31.3502,31.3502,95842.797293159,0
+OVL.US,D,20210325,000000,31.0536,31.4936,31.0536,31.4936,16773.507830566,0
+OVL.US,D,20210326,000000,31.6506,31.9619,31.6035,31.9619,71298.609626807,0
+OVL.US,D,20210329,000000,31.9393,32.0995,31.8461,31.9943,45128.190051433,0
+OVL.US,D,20210330,000000,31.7901,31.9787,31.7901,31.8441,13597.416832295,0
+OVL.US,D,20210331,000000,32.0533,32.1849,32.0533,32.0847,16150.305621223,0
+OVL.US,D,20210401,000000,32.2683,32.398,32.2183,32.3567,13865.23085363,0
+OVL.US,D,20210405,000000,33.7512,33.7512,32.72,32.8644,13671.75304354,0
+OVL.US,D,20210406,000000,32.7074,32.995,32.6651,32.8252,27285.462744052,0
+OVL.US,D,20210407,000000,32.9066,32.9165,32.8821,32.9165,1029.5056105332,0
+OVL.US,D,20210408,000000,33.2219,33.2219,32.779,33.1463,15549.506105679,0
+OVL.US,D,20210409,000000,33.1836,33.3466,33.1404,33.3466,15698.17852817,0
+OVL.US,D,20210412,000000,33.3161,33.3495,33.2023,33.3495,3255.5187308354,0
+OVL.US,D,20210413,000000,33.3869,33.5097,33.3869,33.4753,23811.008596536,0
+OVL.US,D,20210414,000000,33.5774,33.5774,33.2975,33.3279,3407.2460661168,0
+OVL.US,D,20210415,000000,33.5999,33.7512,33.5999,33.7355,3839.0070738973,0
+OVL.US,D,20210416,000000,33.7885,33.8651,33.7866,33.8651,23530.974924037,0
+OVL.US,D,20210419,000000,33.7463,33.7463,33.5882,33.6412,5709.6320061915,0
+OVL.US,D,20210420,000000,33.3819,33.4173,33.3063,33.4173,4902.1167251304,0
+OVL.US,D,20210421,000000,33.2219,33.7905,33.2219,33.7905,12067.923828317,0
+OVL.US,D,20210422,000000,33.7983,33.8268,33.4341,33.4605,6003.9219383815,0
+OVL.US,D,20210423,000000,33.6059,33.8916,33.6059,33.8386,2974.4667540727,0
+OVL.US,D,20210426,000000,33.977,33.977,33.9211,33.9643,16109.573450678,0
+OVL.US,D,20210427,000000,33.8916,33.9967,33.8779,33.9584,69335.319006523,0
+OVL.US,D,20210428,000000,33.9614,33.9624,33.9152,33.9152,1429.6991861411,0
+OVL.US,D,20210429,000000,34.0616,34.2334,33.9672,34.2334,2084.4688276572,0
+OVL.US,D,20210430,000000,33.9869,34.0056,33.8838,33.9014,1004804.6040102,0
+OVL.US,D,20210503,000000,34.148,34.1578,33.9967,34.0517,4075.2536630602,0
+OVL.US,D,20210504,000000,33.8268,33.8268,33.4017,33.7237,15777.606260733,0
+OVL.US,D,20210505,000000,33.8916,33.977,33.7758,33.7807,14674.782743218,0
+OVL.US,D,20210506,000000,33.7532,34.0812,33.6324,34.0714,229654.08736015,0
+OVL.US,D,20210507,000000,34.2334,34.4494,34.2334,34.3552,9856.166967706,0
+OVL.US,D,20210510,000000,34.4033,34.4406,33.9869,33.9967,7227.9236632687,0
+OVL.US,D,20210511,000000,33.3917,33.7237,33.3741,33.6559,13150.38126056,0
+OVL.US,D,20210512,000000,33.4193,33.4389,32.9282,32.9302,5280.9259112019,0
+OVL.US,D,20210513,000000,33.1748,33.5047,33.1748,33.2936,13638.14900284,0
+OVL.US,D,20210514,000000,33.5715,33.874,33.5715,33.8366,12911.079758606,0
+OVL.US,D,20210517,000000,33.9113,33.9113,33.6943,33.8317,2667.9571707191,0
+OVL.US,D,20210518,000000,33.7522,33.7983,33.5047,33.5107,8528.2982079283,0
+OVL.US,D,20210519,000000,32.9116,33.3181,32.9116,33.3181,4006.0089731331,0
+OVL.US,D,20210520,000000,33.6844,33.8445,33.6844,33.7512,7442.7858628953,0
+OVL.US,D,20210521,000000,33.874,33.8838,33.7591,33.7591,28680.53958523,0
+OVL.US,D,20210524,000000,34.091,34.1676,34.091,34.1332,19097.278160178,0
+OVL.US,D,20210525,000000,34.1578,34.1578,34.0056,34.0498,1536.6211338225,0
+OVL.US,D,20210526,000000,34.0743,34.1528,34.0743,34.091,2324.7886338747,0
+OVL.US,D,20210527,000000,34.421,34.421,34.1833,34.1833,2088.5420447117,0
+OVL.US,D,20210528,000000,34.2805,34.3463,34.2354,34.2354,948.04126944254,0
+OVL.US,D,20210601,000000,34.2608,34.2608,34.1578,34.197,2063.0844381209,0
+OVL.US,D,20210602,000000,34.148,34.2942,34.148,34.2236,1932.7414923759,0
+OVL.US,D,20210603,000000,34.0252,34.1892,33.9358,34.1214,1507.0903101772,0
+OVL.US,D,20210604,000000,34.3836,34.5172,34.3463,34.5172,2196.4822966569,0
+OVL.US,D,20210607,000000,34.4592,34.4592,34.3552,34.4337,4153.6630913599,0
+OVL.US,D,20210608,000000,34.6105,34.6105,34.4877,34.4936,2665.9205621918,0
+OVL.US,D,20210609,000000,34.5074,34.5781,34.4033,34.4062,3158.7798257903,0
+OVL.US,D,20210610,000000,34.5909,34.6301,34.5515,34.5801,2904.203759882,0
+OVL.US,D,20210611,000000,34.6203,34.6763,34.6007,34.6645,3386.8799808441,0
+OVL.US,D,20210614,000000,34.6007,34.8089,34.5633,34.7971,18147.200282208,0
+OVL.US,D,20210615,000000,34.7431,34.7431,34.6429,34.6999,18613.583634952,0
+OVL.US,D,20210616,000000,34.6675,34.7509,34.4691,34.5172,24323.215641143,0
+OVL.US,D,20210617,000000,34.4926,34.5909,34.4573,34.5251,34998.099236811,0
+OVL.US,D,20210618,000000,34.0782,34.1764,34.0193,34.0193,42814.602764459,0
+OVL.US,D,20210621,000000,34.3738,34.5731,34.3738,34.5388,8253.3560567473,0
+OVL.US,D,20210622,000000,34.6665,34.7489,34.6665,34.7489,20217.412850174,0
+OVL.US,D,20210623,000000,34.9787,35.1201,34.7009,34.7009,36583.598975287,0
+OVL.US,D,20210624,000000,34.9395,34.9699,34.8747,34.9149,3205.6218219174,0
+OVL.US,D,20210625,000000,35.0161,35.073,35.0063,35.0612,8266.5940121745,0
+OVL.US,D,20210628,000000,35.0023,35.1201,35.0023,35.1201,2276.9283334839,0
+OVL.US,D,20210629,000000,35.182,35.1968,35.1398,35.1447,11053.692781739,0
+OVL.US,D,20210630,000000,35.0995,35.3382,35.0995,35.2527,26768.164178126,0
+OVL.US,D,20210701,000000,35.2998,35.4138,35.2822,35.3774,4019.2469285604,0
+OVL.US,D,20210702,000000,35.5188,35.8518,35.4648,35.7477,15780.661173524,0
+OVL.US,D,20210706,000000,35.5276,35.62,35.4138,35.62,1688.3484691039,0
+OVL.US,D,20210707,000000,35.6416,35.8046,35.6043,35.7565,4516.1794092134,0
+OVL.US,D,20210708,000000,35.2714,35.4226,35.1378,35.344,8546.6276846737,0
+OVL.US,D,20210709,000000,35.7663,35.8901,35.7663,35.841,6978.4391186785,0
+OVL.US,D,20210712,000000,35.8046,35.9833,35.8046,35.9833,18168.584671744,0
+OVL.US,D,20210713,000000,35.9853,36.0855,35.8046,35.8655,25428.075767185,0
+OVL.US,D,20210714,000000,35.9873,36.004,35.838,35.9048,12531.25226827,0
+OVL.US,D,20210715,000000,35.7948,35.7948,35.6328,35.7752,5164.8392251477,0
+OVL.US,D,20210716,000000,35.7084,35.7663,35.4668,35.4668,7264.5826167594,0
+OVL.US,D,20210719,000000,34.6233,34.8423,34.5182,34.7117,3744.3047773794,0
+OVL.US,D,20210720,000000,35.3382,35.5944,35.3382,35.4982,12466.080795398,0
+OVL.US,D,20210721,000000,35.7084,35.8046,35.6612,35.7388,40808.543365102,0
+OVL.US,D,20210722,000000,35.947,35.947,35.7663,35.8616,6048.7273259814,0
+OVL.US,D,20210723,000000,36.2985,36.2985,36.1581,36.2357,563.12225778918,0
+OVL.US,D,20210726,000000,36.1759,36.3281,36.1759,36.3113,5824.7003879821,0
+OVL.US,D,20210727,000000,36.1473,36.1473,35.8527,36.1444,2641.4812598646,0
+OVL.US,D,20210728,000000,36.4527,36.4527,35.9961,36.1395,4556.9115797587,0
+OVL.US,D,20210729,000000,36.2544,36.4616,36.2544,36.2985,5910.2379461273,0
+OVL.US,D,20210730,000000,36.1945,36.1945,36.0707,36.1759,2139.4572578934,0
+OVL.US,D,20210802,000000,36.1003,36.2239,36.0236,36.0236,4901.0984208667,0
+OVL.US,D,20210803,000000,36.0894,36.385,36.0148,36.3791,6121.0269286993,0
+OVL.US,D,20210804,000000,36.1759,36.3467,36.1473,36.2573,25125.639400886,0
+OVL.US,D,20210805,000000,36.3761,36.4704,36.2995,36.4331,5558.9229751738,0
+OVL.US,D,20210806,000000,36.2525,36.5932,36.2525,36.4901,4354.2690312957,0
+OVL.US,D,20210809,000000,37.0144,37.0144,36.441,36.4861,11705.407510464,0
+OVL.US,D,20210810,000000,36.4812,36.6138,36.4812,36.5549,3053.8944866361,0
+OVL.US,D,20210811,000000,36.6521,36.6521,36.5765,36.6403,2864.4898936003,0
+OVL.US,D,20210812,000000,36.6668,36.7866,36.6668,36.7866,6710.625097343,0
+OVL.US,D,20210813,000000,36.7386,36.881,36.7386,36.817,3896.0321126607,0
+OVL.US,D,20210816,000000,36.9094,36.9752,36.6806,36.9614,3403.1728490622,0
+OVL.US,D,20210817,000000,36.7316,36.7376,36.5087,36.6403,4900.0801166031,0
+OVL.US,D,20210818,000000,36.7189,36.7189,36.2121,36.2121,6518.1655915163,0
+OVL.US,D,20210819,000000,36.1857,36.3565,36.0805,36.2191,11816.4026752,0
+OVL.US,D,20210820,000000,36.4969,36.6305,36.4969,36.6305,2462.2597094651,0
+OVL.US,D,20210823,000000,37.1382,37.1382,36.9477,37.0341,3863.4463762245,0
+OVL.US,D,20210824,000000,37.0616,37.1382,36.985,37.0646,9243.1478009988,0
+OVL.US,D,20210825,000000,37.3091,37.3091,37.0233,37.1294,6499.8361147709,0
+OVL.US,D,20210826,000000,37.0135,37.0803,36.823,36.823,13170.747345832,0
+OVL.US,D,20210827,000000,37.0989,37.2718,37.0989,37.2246,1634.3783431313,0
+OVL.US,D,20210830,000000,37.4043,37.5379,37.4043,37.4201,4350.1958142411,0
+OVL.US,D,20210831,000000,37.3857,37.4456,37.3091,37.3769,2366.5391086836,0
+OVL.US,D,20210901,000000,37.3857,37.4809,37.3857,37.4417,22446.480883268,0
+OVL.US,D,20210902,000000,37.5949,37.6047,37.4141,37.4515,7930.5536051756,0
+OVL.US,D,20210903,000000,37.4897,37.5851,37.4711,37.4907,6193.3265314173,0
+OVL.US,D,20210907,000000,37.6145,37.6145,37.3091,37.4004,8372.4976555924,0
+OVL.US,D,20210908,000000,37.3709,37.3955,37.1284,37.3169,15777.606260733,0
+OVL.US,D,20210909,000000,37.5281,37.5281,37.1186,37.1647,10839.848886376,0
+OVL.US,D,20210910,000000,37.5949,37.5949,36.8711,36.8711,7109.8003686872,0
+OVL.US,D,20210913,000000,37.4613,37.4613,36.6855,37.0046,3335.9647676625,0
+OVL.US,D,20210914,000000,36.9192,36.9192,36.6325,36.712,11102.571386393,0
+OVL.US,D,20210915,000000,36.8328,37.1038,36.8328,37.04,7006.9516380602,0
+OVL.US,D,20210916,000000,36.7748,37.0901,36.7748,36.988,11610.705213946,0
+OVL.US,D,20210917,000000,36.709,36.709,36.547,36.6482,7101.6539345781,0
+OVL.US,D,20210920,000000,36.0904,36.1003,35.5376,35.8174,5658.7167930098,0
+OVL.US,D,20210921,000000,35.9804,36.1945,35.8901,35.9146,28889.291959275,0
+OVL.US,D,20210922,000000,36.3663,36.3663,36.2327,36.2671,5524.3006302103,0
+OVL.US,D,20210923,000000,36.6325,36.9654,36.6325,36.826,6457.0673356983,0
+OVL.US,D,20210924,000000,36.7611,36.8858,36.7189,36.8858,3668.9502618705,0
+OVL.US,D,20210927,000000,36.7758,36.877,36.6423,36.7268,4547.746841386,0
+OVL.US,D,20210928,000000,36.1561,36.1651,35.7477,35.7663,9252.3125393715,0
+OVL.US,D,20210929,000000,35.8046,36.1661,35.8046,35.8616,5046.7159305663,0
+OVL.US,D,20210930,000000,36.0659,36.0659,35.3853,35.406,5280.9259112019,0
+OVL.US,D,20211001,000000,35.2134,35.9077,35.2134,35.8645,13239.992035759,0
+OVL.US,D,20211004,000000,35.9677,35.9677,34.9385,35.1339,4847.1282948942,0
+OVL.US,D,20211005,000000,35.7928,35.948,35.6986,35.7133,4997.8373259119,0
+OVL.US,D,20211006,000000,35.3176,35.8675,35.3176,35.8675,4625.1379654221,0
+OVL.US,D,20211007,000000,36.1395,36.5127,36.1395,36.1877,18868.15970086,0
+OVL.US,D,20211008,000000,36.2171,36.2505,36.1395,36.1473,7431.5845159953,0
+OVL.US,D,20211011,000000,36.3035,36.3035,35.9107,35.9107,7130.1664539599,0
+OVL.US,D,20211012,000000,35.8135,35.948,35.7624,35.7624,14352.99859591,0
+OVL.US,D,20211013,000000,35.6789,35.9264,35.6789,35.9067,16455.796900313,0
+OVL.US,D,20211014,000000,36.3507,36.6276,36.3507,36.5647,35521.507628318,0
+OVL.US,D,20211015,000000,36.7738,36.9162,36.7444,36.879,437.87083336229,0
+OVL.US,D,20211018,000000,36.7936,37.0214,36.7936,37.0056,2588.5294381557,0
+OVL.US,D,20211019,000000,37.149,37.2796,37.149,37.2796,3050.8395738452,0
+OVL.US,D,20211020,000000,37.3601,37.5133,37.3601,37.4633,49702.412803674,0
+OVL.US,D,20211021,000000,37.4407,37.5261,37.3739,37.5261,5371.5549906653,0
+OVL.US,D,20211022,000000,37.5517,37.6194,37.4554,37.5123,11448.794836029,0
+OVL.US,D,20211025,000000,37.5321,37.7343,37.5321,37.6469,9782.8490607244,0
+OVL.US,D,20211026,000000,37.9552,37.9749,37.7726,37.7805,8380.6440897015,0
+OVL.US,D,20211027,000000,37.7529,37.8777,37.5743,37.5743,4651.6138762766,0
+OVL.US,D,20211028,000000,37.6665,37.9552,37.5713,37.9071,4366.4886824593,0
+OVL.US,D,20211029,000000,37.9552,38.0436,37.9356,38.0436,1709.7328586402,0
+OVL.US,D,20211101,000000,38.3108,38.3108,37.9837,38.078,23083.939352302,0
+OVL.US,D,20211102,000000,38.1674,38.2803,38.1674,38.242,16704.26314064,0
+OVL.US,D,20211103,000000,38.6564,38.7035,38.1674,38.5533,40682.273636411,0
+OVL.US,D,20211104,000000,38.6113,38.7507,38.5317,38.6633,5299.2553879473,0
+OVL.US,D,20211105,000000,38.9825,39.0689,38.8007,38.8627,11899.903624818,0
+OVL.US,D,20211108,000000,38.9059,39.0021,38.8195,38.9059,9015.047645945,0
+OVL.US,D,20211109,000000,38.8872,38.953,38.6191,38.6947,6936.6886438695,0
+OVL.US,D,20211110,000000,38.6663,38.8007,38.2911,38.4551,12216.596250807,0
+OVL.US,D,20211111,000000,38.4738,38.6181,38.348,38.348,7646.4467156219,0
+OVL.US,D,20211112,000000,38.4738,38.8381,38.4738,38.7458,31510.407133867,0
+OVL.US,D,20211115,000000,38.7575,38.8097,38.7527,38.7625,9408.1130917074,0
+OVL.US,D,20211116,000000,38.6466,39.0689,38.6466,38.9481,5433.6715507469,0
+OVL.US,D,20211117,000000,38.9059,38.9638,38.7909,38.8499,5943.8419868272,0
+OVL.US,D,20211118,000000,39.0119,39.0217,38.8097,38.9883,8861.2837021363,0
+OVL.US,D,20211119,000000,39.0296,39.1445,38.9187,38.9187,2035.5902230028,0
+OVL.US,D,20211122,000000,39.228,39.3478,38.8195,38.8459,12560.783091916,0
+OVL.US,D,20211123,000000,38.6466,38.8764,38.627,38.8665,5499.8613278831,0
+OVL.US,D,20211124,000000,38.8773,38.9755,38.7811,38.9755,6686.1857950158,0
+OVL.US,D,20211126,000000,38.0898,38.4256,38.08,38.1252,9492.6323455889,0
+OVL.US,D,20211129,000000,38.3776,38.6564,38.3776,38.6535,8142.3608920113,0
+OVL.US,D,20211130,000000,38.184,38.184,37.8305,37.8659,2801.355029255,0
+OVL.US,D,20211201,000000,38.3972,38.5494,37.4977,37.4977,2784.0438567732,0
+OVL.US,D,20211202,000000,37.5997,38.022,37.5321,37.912,2181.2077327024,0
+OVL.US,D,20211203,000000,37.859,37.859,37.2924,37.6233,11407.044361219,0
+OVL.US,D,20211206,000000,38.0702,38.3206,37.9798,38.1566,20197.046764902,0
+OVL.US,D,20211207,000000,38.7615,38.9727,38.6663,38.8341,20036.154691247,0
+OVL.US,D,20211208,000000,38.9638,39.0021,38.7909,38.9923,4902.1167251304,0
+OVL.US,D,20211209,000000,38.464,38.8773,38.464,38.7379,12424.330320589,0
+OVL.US,D,20211210,000000,38.9059,39.0669,38.7909,39.0669,34989.952802701,0
+OVL.US,D,20211213,000000,38.9245,38.9245,38.6584,38.6829,7043.610591551,0
+OVL.US,D,20211214,000000,38.6849,38.6849,38.2146,38.41,6256.4613957626,0
+OVL.US,D,20211215,000000,38.247,39.0413,38.243,39.0413,3468.3443219348,0
+OVL.US,D,20211216,000000,39.6256,39.6256,38.5317,38.7507,7928.5169966483,0
+OVL.US,D,20211217,000000,38.4571,38.4571,38.3422,38.3422,985.71852719696,0
+OVL.US,D,20211220,000000,37.4751,37.9032,37.4751,37.9032,461666.56739487,0
+OVL.US,D,20211221,000000,38.0986,38.6368,37.9572,38.5494,5177.0588763113,0
+OVL.US,D,20211222,000000,38.4571,38.9471,38.4571,38.9471,34383.043461576,0
+OVL.US,D,20211223,000000,39.1563,39.3095,39.1563,39.2692,12817.395766351,0
+OVL.US,D,20211227,000000,39.4676,39.7563,39.4676,39.7524,9289.9897971259,0
+OVL.US,D,20211228,000000,39.7406,39.7995,39.607,39.6266,10539.449128604,0
+OVL.US,D,20211229,000000,39.5678,39.7818,39.5678,39.714,3311.5254653353,0
+OVL.US,D,20211230,000000,39.8574,39.9183,39.6374,39.6374,3475.4724517802,0
+OVL.US,D,20211231,000000,39.6552,39.714,39.5678,39.5678,6684.1491864885,0
+OVL.US,D,20220103,000000,39.8594,40.1717,39.5284,40.1717,141545.31094929,0
+OVL.US,D,20220104,000000,40.649,40.649,39.6454,39.9006,14995.548586263,0
+OVL.US,D,20220105,000000,39.6355,39.7622,39.0041,39.0041,21390.499361879,0
+OVL.US,D,20220106,000000,39.0905,39.3144,38.7105,38.8695,13776.638382694,0
+OVL.US,D,20220107,000000,38.789,38.8273,38.5936,38.7153,43824.760593983,0
+OVL.US,D,20220110,000000,37.9994,38.5504,37.6105,38.5504,9711.5677622701,0
+OVL.US,D,20220111,000000,38.4571,39.0905,38.4571,39.0905,9880.6062700332,0
+OVL.US,D,20220112,000000,39.2172,39.2702,39.0757,39.1249,10433.545485186,0
+OVL.US,D,20220113,000000,39.227,39.227,38.57,38.57,6114.9171031175,0
+OVL.US,D,20220114,000000,38.4148,38.5651,38.2332,38.5229,3946.9473258424,0
+OVL.US,D,20220118,000000,37.9837,38.0388,37.7373,37.7755,10451.874961932,0
+OVL.US,D,20220119,000000,38.1948,38.1948,37.2953,37.2953,4803.3412115579,0
+OVL.US,D,20220120,000000,37.6155,37.8148,36.5971,36.5971,49027.277076885,0
+OVL.US,D,20220121,000000,36.3055,36.6757,35.8478,35.8616,637287.39391811,0
+OVL.US,D,20220124,000000,35.838,36.1395,33.0235,36.1395,5517.1725003648,0
+OVL.US,D,20220125,000000,35.0976,36.0305,35.0976,35.4874,233359.69657551,0
+OVL.US,D,20220126,000000,35.9205,36.2367,35.4108,35.4108,14659.508179264,0
+OVL.US,D,20220127,000000,35.0583,35.8812,35.0583,35.2242,5663.808314328,0
+OVL.US,D,20220128,000000,35.5258,36.3634,35.35,36.3634,6740.1559209883,0
+OVL.US,D,20220131,000000,36.384,36.9566,36.384,36.9566,12929.409235351,0
+OVL.US,D,20220201,000000,36.5588,37.2983,36.5588,37.2551,10144.347074314,0
+OVL.US,D,20220202,000000,37.4407,37.6194,37.3229,37.6194,5281.9442154656,0
+OVL.US,D,20220203,000000,37.1038,37.1038,36.655,36.655,7322.6259597865,0
+OVL.US,D,20220204,000000,36.5686,37.1647,36.5667,36.9477,31693.701901321,0
+OVL.US,D,20220207,000000,37.2403,37.2403,36.6757,36.6757,37236.332008276,0
+OVL.US,D,20220208,000000,36.5873,37.0989,36.5873,37.0989,20690.924332764,0
+OVL.US,D,20220209,000000,37.4348,37.6273,37.26,37.5487,21672.569642906,0
+OVL.US,D,20220210,000000,37.5221,37.5683,36.9182,36.9182,14452.792413747,0
+OVL.US,D,20220211,000000,36.9576,36.9772,36.0227,36.1955,10278.763237114,0
+OVL.US,D,20220214,000000,36.2083,36.2181,35.7408,35.9352,17730.713838381,0
+OVL.US,D,20220215,000000,36.276,36.7434,36.276,36.3929,12371.37849888,0
+OVL.US,D,20220216,000000,36.5048,36.71,36.3349,36.71,2170.0063858024,0
+OVL.US,D,20220217,000000,36.3899,36.4302,35.8282,35.9058,13969.097888521,0
+OVL.US,D,20220218,000000,35.9931,36.0227,35.4384,35.5836,9208.5254560353,0
+OVL.US,D,20220222,000000,35.02,35.6426,34.7961,35.1516,18833.537355897,0
+OVL.US,D,20220223,000000,35.5356,35.5356,34.5034,34.6497,32415.679624237,0
+OVL.US,D,20220224,000000,33.5205,35.0171,33.5205,35.0171,6684.1491864885,0
+OVL.US,D,20220225,000000,35.2144,35.8419,35.0298,35.8419,14683.947481591,0
+OVL.US,D,20220228,000000,35.7594,35.9254,35.2537,35.7771,10322.55032045,0
+OVL.US,D,20220301,000000,35.7408,35.7408,35.1172,35.2213,81066.184123578,0
+OVL.US,D,20220302,000000,35.7398,36.0913,35.5356,35.9647,8423.4128687741,0
+OVL.US,D,20220303,000000,36.0717,36.0717,35.6062,35.6996,6843.0046516153,0
+OVL.US,D,20220304,000000,35.3411,35.5454,35.127,35.5052,138292.84713124,0
+OVL.US,D,20220307,000000,35.2144,35.2144,34.367,34.4288,14513.890669565,0
+OVL.US,D,20220308,000000,34.4308,35.0141,34.0752,34.09,19197.071978013,0
+OVL.US,D,20220309,000000,34.9513,35.1948,34.9031,35.0219,10944.73422553,0
+OVL.US,D,20220310,000000,34.3286,35.0632,34.3286,34.8737,26406.666164536,0
+OVL.US,D,20220311,000000,34.9856,35.0563,34.5486,34.5486,8167.8184986021,0
+OVL.US,D,20220314,000000,34.8059,34.8059,34.1608,34.2462,4507.0146708407,0
+OVL.US,D,20220315,000000,34.416,35.0681,34.416,35.0357,579962.97370114,0
+OVL.US,D,20220316,000000,35.5248,35.7015,35.0396,35.6446,30073.579817881,0
+OVL.US,D,20220317,000000,35.7113,36.276,35.7113,36.2102,80323.840315389,0
+OVL.US,D,20220318,000000,36.1689,36.7238,36.1689,36.6747,133276.68032858,0
+OVL.US,D,20220321,000000,36.5195,36.763,36.385,36.655,49217.699974185,0
+OVL.US,D,20220322,000000,37.0557,37.1333,36.9968,37.097,30138.751290752,0
+OVL.US,D,20220323,000000,36.8308,37.0164,36.6855,36.712,75237.410518541,0
+OVL.US,D,20220324,000000,36.8946,37.1804,36.8603,37.1804,42647.600865223,0
+OVL.US,D,20220325,000000,37.2835,37.3867,37.1333,37.3621,22506.560834821,0
+OVL.US,D,20220328,000000,37.3572,37.6293,37.1038,37.6293,8431.5593028831,0
+OVL.US,D,20220329,000000,37.0066,38.13,37.0066,38.129,9661.6708533521,0
+OVL.US,D,20220330,000000,38.0486,38.0486,37.8541,37.8708,27331.286435916,0
+OVL.US,D,20220331,000000,37.7854,37.8895,37.3572,37.3572,3958.1486727424,0
+OVL.US,D,20220401,000000,37.4249,37.4554,37.1431,37.4554,10558.796909613,0
+OVL.US,D,20220404,000000,37.6462,37.7713,37.5527,37.7713,61328.392581575,0
+OVL.US,D,20220405,000000,37.8471,37.8471,37.2711,37.2711,18262.268663999,0
+OVL.US,D,20220406,000000,36.8456,38.0142,34.5673,36.8935,22138.95299565,0
+OVL.US,D,20220407,000000,37.0322,37.2187,36.6492,37.1304,5737.1262213096,0
+OVL.US,D,20220408,000000,36.934,37.204,36.934,36.9362,19799.908102085,0
+OVL.US,D,20220411,000000,36.7251,36.7251,36.2194,36.2194,3561.0100099254,0
+OVL.US,D,20220412,000000,36.658,36.658,35.9323,36.1275,7325.6808725774,0
+OVL.US,D,20220413,000000,36.1777,36.5411,36.1777,36.5296,4152.6447870963,0
+OVL.US,D,20220414,000000,36.5264,36.5495,36.1175,36.1175,17102.42010772,0
+OVL.US,D,20220418,000000,36.1385,36.2563,35.8832,36.0395,11213.566551129,0
+OVL.US,D,20220419,000000,36.325,36.661,36.325,36.661,8273.72214202,0
+OVL.US,D,20220420,000000,36.6697,36.8946,36.5411,36.6666,25808.921561784,0
+OVL.US,D,20220421,000000,37.0322,37.0812,36.0501,36.0838,113921.7711897,0
+OVL.US,D,20220422,000000,35.8734,35.8734,34.8963,34.8985,11382.605058893,0
+OVL.US,D,20220425,000000,34.4691,35.0907,34.204,35.0485,26572.649759509,0
+OVL.US,D,20220426,000000,34.7047,34.7047,33.9774,33.9774,152756.84089188,0
+OVL.US,D,20220427,000000,35.677,36.3447,33.7718,33.8471,171241.09988535,0
+OVL.US,D,20220428,000000,33.7337,34.7931,33.7337,34.7833,156911.52228751,0
+OVL.US,D,20220429,000000,34.636,34.6557,33.3987,33.4329,114938.03884481,0
+OVL.US,D,20220502,000000,33.3188,33.7522,32.672,33.7325,167435.69685216,0
+OVL.US,D,20220503,000000,33.4575,34.1058,33.4575,33.8972,43088.526611377,0
+OVL.US,D,20220504,000000,33.8111,34.8505,33.8036,34.8505,4076.2719673238,0
+OVL.US,D,20220505,000000,33.7227,33.7718,33.2366,33.41,22275.405766977,0
+OVL.US,D,20220506,000000,33.1237,33.5459,32.8586,33.3089,14745.045737409,0
+OVL.US,D,20220509,000000,32.2791,32.564,32.0094,32.0094,1697.5132074766,0
+OVL.US,D,20220510,000000,32.505,32.5119,31.9845,32.2473,54934.460110221,0
+OVL.US,D,20220511,000000,32.0337,32.2988,31.307,31.3872,6050.7639345086,0
+OVL.US,D,20220512,000000,30.9927,31.4444,30.8355,31.4436,776026.25831681,0
+OVL.US,D,20220513,000000,31.8176,32.3577,31.8176,32.1793,982667.68762312,0
+OVL.US,D,20220516,000000,32.1123,32.6524,32.1123,32.2677,11698.279380619,0
+OVL.US,D,20220517,000000,32.7112,33.1237,32.6916,33.1173,4302.3355138504,0
+OVL.US,D,20220518,000000,32.4854,32.4854,31.5328,31.7587,15147.275921544,0
+OVL.US,D,20220519,000000,31.0222,31.7881,31.0222,31.4914,99597.285113175,0
+OVL.US,D,20220520,000000,31.3658,31.4526,30.8071,31.4526,23129.763044165,0
+OVL.US,D,20220523,000000,31.798,32.2006,31.798,32.1111,44020.275012601,0
+OVL.US,D,20220524,000000,31.4144,31.811,30.9338,31.811,7178.0267543506,0
+OVL.US,D,20220525,000000,31.9257,32.2366,31.8765,32.2366,12872.384196587,0
+OVL.US,D,20220526,000000,32.888,33.0451,32.7642,32.9193,42143.540254725,0
+OVL.US,D,20220527,000000,33.3201,33.762,33.3201,33.7601,4848.1465991578,0
+OVL.US,D,20220531,000000,33.3103,33.87,33.3103,33.5755,20546.325127327,0
+OVL.US,D,20220601,000000,33.6049,33.6049,33.0648,33.3513,37284.192308667,0
+OVL.US,D,20220602,000000,32.9666,33.9356,32.9666,33.9356,12084.216696535,0
+OVL.US,D,20220603,000000,33.5705,33.5705,33.3397,33.4237,10631.096512331,0
+OVL.US,D,20220606,000000,33.8798,33.8798,33.4183,33.515,6779.86978727,0
+OVL.US,D,20220607,000000,33.4281,33.825,33.4281,33.825,3825.76911847,0
+OVL.US,D,20220608,000000,33.7031,33.7473,33.4735,33.4735,3028.4368800452,0
+OVL.US,D,20220609,000000,33.2341,33.2965,32.7104,32.7104,1394.0585369139,0
+OVL.US,D,20220610,000000,31.7292,31.8961,31.6408,31.7179,12270.56637678,0
+OVL.US,D,20220613,000000,30.7863,30.8061,30.2264,30.2264,14567.860795537,0
+OVL.US,D,20220614,000000,30.2464,30.4231,29.942,30.0747,85531.44831961,0
+OVL.US,D,20220615,000000,30.4329,31.0123,30.1678,30.6423,32849.477240544,0
+OVL.US,D,20220616,000000,30.2562,30.2562,29.4509,29.5257,46157.695661967,0
+OVL.US,D,20220617,000000,29.8044,29.9518,29.3429,29.6974,16657.421144513,0
+OVL.US,D,20220621,000000,30.5115,30.5115,30.4018,30.4326,14477.231716073,0
+OVL.US,D,20220622,000000,30.6765,30.6765,30.3396,30.4354,10702.377810785,0
+OVL.US,D,20220623,000000,30.6097,30.6391,30.2071,30.6158,7745.2222291943,0
+OVL.US,D,20220624,000000,31.3457,31.573,31.3457,31.573,2890.9658044547,0
+OVL.US,D,20220627,000000,31.5918,31.6703,31.5034,31.5034,1631.3234303404,0
+OVL.US,D,20220628,000000,31.5426,31.5426,30.9172,30.9172,5069.1186243662,0
+OVL.US,D,20220629,000000,30.9338,30.9338,30.7865,30.8352,20758.132414163,0
+OVL.US,D,20220630,000000,30.2314,30.8749,30.2314,30.5024,54579.071922214,0
+OVL.US,D,20220701,000000,30.4231,30.8408,30.4231,30.8408,107478.9601137,0
+OVL.US,D,20220705,000000,30.3599,30.9374,30.3599,30.9374,11051.017866105,0
+OVL.US,D,20220706,000000,30.8851,31.2666,30.8256,31.1121,46477.856236323,0
+OVL.US,D,20220707,000000,31.4598,31.7258,31.44,31.7038,29999.224298628,0
+OVL.US,D,20220708,000000,31.7967,31.7967,31.3954,31.6419,13198.64946602,0
+OVL.US,D,20220711,000000,31.3805,31.419,31.1526,31.2141,7711.4910972519,0
+OVL.US,D,20220712,000000,31.27,31.3012,30.8256,30.9371,2944.9196468762,0
+OVL.US,D,20220713,000000,30.7761,30.9743,30.7166,30.8056,1338.2328484434,0
+OVL.US,D,20220714,000000,30.2198,30.6874,30.2198,30.6874,3636.2390293677,0
+OVL.US,D,20220715,000000,31.2216,31.2913,31.1921,31.2498,3058.9621143529,0
+OVL.US,D,20220718,000000,31.5787,31.6679,30.9842,31.0369,9923.7131212247,0
+OVL.US,D,20220719,000000,31.5787,31.9544,31.539,31.9544,19784.854269144,0
+OVL.US,D,20220720,000000,32.0741,32.2525,32.0047,32.1271,5514.4074539176,0
+OVL.US,D,20220721,000000,31.7768,32.4733,31.7768,32.4733,12692.018327318,0
+OVL.US,D,20220722,000000,32.5101,32.5101,31.9651,32.1111,13419.669823342,0
+OVL.US,D,20220725,000000,32.302,32.3416,32.1305,32.1305,4935.112088151,0
+OVL.US,D,20220726,000000,31.8759,32.0196,31.7075,31.7075,13035.154955124,0
+OVL.US,D,20220727,000000,32.1137,32.7288,32.1137,32.7224,7902.234693297,0
+OVL.US,D,20220728,000000,32.7718,33.0995,32.7718,33.0995,1318.0483409254,0
+OVL.US,D,20220729,000000,33.4514,33.7685,33.2433,33.586,12666.787692921,0
+OVL.US,D,20220801,000000,33.0253,33.6595,33.0253,33.4801,10595.857221574,0
+OVL.US,D,20220802,000000,33.273,33.6892,33.2334,33.3266,26844.385773564,0
+OVL.US,D,20220803,000000,33.4514,33.7982,33.4514,33.7573,19373.090315776,0
+OVL.US,D,20220804,000000,33.6397,33.8477,33.6179,33.7637,4383.0658075337,0
+OVL.US,D,20220805,000000,33.5505,33.8378,33.5059,33.6496,15263.524585112,0
+OVL.US,D,20220808,000000,33.6496,33.7982,33.5544,33.6991,1449.2476397924,0
+OVL.US,D,20220809,000000,33.4514,33.7168,33.4118,33.5164,2420.1224514082,0
+OVL.US,D,20220810,000000,34.0558,34.3234,34.0558,34.2161,6063.4260584072,0
+OVL.US,D,20220811,000000,34.5978,34.6801,34.282,34.282,7532.8582057176,0
+OVL.US,D,20220812,000000,34.5314,34.8981,34.5313,34.8668,16193.021156316,0
+OVL.US,D,20220815,000000,34.7257,35.0863,34.7257,35.0323,12619.354100254,0
+OVL.US,D,20220816,000000,34.9773,35.225,34.9476,35.1091,13805.193916936,0
+OVL.US,D,20220817,000000,34.8881,35.116,34.7395,34.8821,45831.951995747,0
+OVL.US,D,20220818,000000,34.8485,34.9773,34.799,34.9264,2218.2773762282,0
+OVL.US,D,20220819,000000,34.5622,34.5992,34.4323,34.4407,5099.6158244227,0
+OVL.US,D,20220822,000000,33.8775,33.9223,33.5952,33.5952,13809.23081844,0
+OVL.US,D,20220823,000000,33.5802,33.6595,33.5328,33.5433,4947.2227926618,0
+OVL.US,D,20220824,000000,33.7288,33.818,33.5505,33.6851,7839.6627199912,0
+OVL.US,D,20220825,000000,33.7504,34.197,33.7504,34.197,3840.1025552995,0
+OVL.US,D,20220826,000000,33.6298,33.6496,32.9609,32.9609,11073.220824375,0
+OVL.US,D,20220829,000000,32.5299,32.9355,32.5101,32.633,14461.190411271,0
+OVL.US,D,20220830,000000,32.2219,32.2219,32.1902,32.1902,11260.936744292,0
+OVL.US,D,20220831,000000,32.2128,32.2822,31.997,31.997,6703.2749467278,0
+OVL.US,D,20220901,000000,31.8462,32.2723,31.5489,32.2723,8855.9526735225,0
+OVL.US,D,20220902,000000,32.2426,32.4878,31.5489,31.7372,4243.7927056595,0
+OVL.US,D,20220906,000000,31.7967,31.7967,31.408,31.5192,21588.340015877,0
+OVL.US,D,20220907,000000,31.866,32.2128,31.8264,32.1681,13914.190257533,0
+OVL.US,D,20220908,000000,32.2128,32.4011,31.9948,32.3218,95954.121064444,0
+OVL.US,D,20220909,000000,32.3416,32.956,32.3416,32.8866,35128.107658951,0
+OVL.US,D,20220912,000000,33.1442,33.3424,33.1442,33.3424,16327.24813131,0
+OVL.US,D,20220913,000000,32.3023,32.3317,31.5985,31.7302,35161.412096356,0
+OVL.US,D,20220914,000000,31.8264,31.9651,31.7967,31.8467,38479.745132315,0
+OVL.US,D,20220915,000000,31.7075,31.7273,31.4201,31.4768,2508.9342844874,0
+OVL.US,D,20220916,000000,30.9702,31.2016,30.8851,31.2016,7522.7659519586,0
+OVL.US,D,20220919,000000,31.3111,31.434,31.0634,31.434,9021.4656351701,0
+OVL.US,D,20220920,000000,31.004,31.1433,30.8454,31.017,17559.512315284,0
+OVL.US,D,20220921,000000,31.1625,31.4499,30.4406,30.4406,12764.682554383,0
+OVL.US,D,20220922,000000,30.0528,30.3104,30.0528,30.1624,10243.637565385,0
+OVL.US,D,20220923,000000,29.1808,29.4285,29.1125,29.4143,7701.3988434929,0
+OVL.US,D,20220926,000000,29.6564,29.6564,29.0322,29.1454,22329.111441787,0
+OVL.US,D,20220927,000000,29.4781,29.4891,28.7788,29.0026,16748.095113061,0
+OVL.US,D,20220928,000000,29.2353,29.8942,29.2353,29.7795,19208.586579505,0
+OVL.US,D,20220929,000000,28.8241,28.9493,28.6532,28.9493,2863.1723914283,0
+OVL.US,D,20220930,000000,28.9925,29.1758,28.3881,28.4277,23816.709645864,0
+OVL.US,D,20221003,000000,29.0322,29.4483,29.0223,29.2671,33670.786216152,0
+OVL.US,D,20221004,000000,30.12,30.3604,30.12,30.3604,6233,0
+OVL.US,D,20221005,000000,30.1,30.31,30.07,30.2885,39678,0
+OVL.US,D,20221006,000000,30.31,30.31,29.9814,29.9814,12186,0
+OVL.US,D,20221007,000000,29.3465,29.3465,28.93,29.0269,2194,0
+OVL.US,D,20221010,000000,29.02,29.02,28.69,28.7782,2333,0
+OVL.US,D,20221011,000000,28.43,28.92,28.43,28.5561,2906,0
+OVL.US,D,20221012,000000,28.63,28.654,28.4677,28.4677,49442,0
+OVL.US,D,20221013,000000,28.135,29.32,28.135,29.3,32693,0
+OVL.US,D,20221014,000000,28.77,28.86,28.4627,28.4627,12007,0
+OVL.US,D,20221017,000000,29.2,29.42,29.2,29.2896,47384,0
+OVL.US,D,20221018,000000,29.75,29.75,29.53,29.6463,3853,0
+OVL.US,D,20221019,000000,29.75,29.75,29.2799,29.4726,7515,0
+OVL.US,D,20221020,000000,29.47,29.79,29.1,29.2535,16846,0
+OVL.US,D,20221021,000000,29.52,29.96,29.3672,29.936,17485,0
+OVL.US,D,20221024,000000,30.08,30.36,30.08,30.3312,20358,0
+OVL.US,D,20221025,000000,30.72,30.85,30.675,30.85,6875,0
+OVL.US,D,20221026,000000,30.895,31.075,30.65,30.6614,7415,0
+OVL.US,D,20221027,000000,30.69,30.73,30.4536,30.4536,4931,0
+OVL.US,D,20221028,000000,30.92,31.2408,30.88,31.2408,797,0
+OVL.US,D,20221031,000000,30.98,31.15,30.98,31.0018,4334,0
+OVL.US,D,20221101,000000,30.96,30.9855,30.75,30.8792,10065,0
+OVL.US,D,20221102,000000,30.6857,31.04,30.0791,30.0791,5375,0
+OVL.US,D,20221103,000000,29.92,29.9477,29.734,29.734,11766,0
+OVL.US,D,20221104,000000,30.31,30.31,29.73,30.0951,5218,0
+OVL.US,D,20221107,000000,30.175,30.51,30.175,30.4439,9253,0
+OVL.US,D,20221108,000000,30.57,30.91,30.37,30.6453,3080,0
+OVL.US,D,20221109,000000,30.52,30.52,29.978,29.978,17973,0
+OVL.US,D,20221110,000000,31.2301,31.7007,31.2301,31.7007,3993,0
+OVL.US,D,20221111,000000,31.7851,32.17,31.77,32.0748,2678,0
+OVL.US,D,20221114,000000,32.12,32.2499,31.8039,31.8039,20678,0
+OVL.US,D,20221115,000000,32.36,32.36,31.9,32.064,2078,0
+OVL.US,D,20221116,000000,31.97,31.97,31.799,31.8385,4661,0
+OVL.US,D,20221117,000000,31.4013,31.7899,31.39,31.6821,11733,0
+OVL.US,D,20221118,000000,31.7223,31.8662,31.69,31.8662,4232,0
+OVL.US,D,20221121,000000,31.765,31.81,31.73,31.8046,13705,0
+OVL.US,D,20221122,000000,32.0599,32.2436,32.0373,32.2436,2161,0
+OVL.US,D,20221123,000000,32.445,32.445,32.24,32.4195,2100,0
+OVL.US,D,20221125,000000,32.48,32.48,32.37,32.4027,9364,0
+OVL.US,D,20221128,000000,32.1567,32.17,31.829,31.906,4553,0
+OVL.US,D,20221129,000000,31.9425,32.021,31.7,31.8588,7948,0
+OVL.US,D,20221130,000000,31.8015,32.7988,31.73,32.7988,8473,0
+OVL.US,D,20221201,000000,32.685,32.8563,32.685,32.8563,1337,0
+OVL.US,D,20221202,000000,32.51,32.8072,32.51,32.8072,6933,0
+OVL.US,D,20221205,000000,32.24,32.49,32.16,32.2065,30327,0
+OVL.US,D,20221206,000000,31.89,31.9,31.49,31.7072,6799,0
+OVL.US,D,20221207,000000,31.56,31.77,31.56,31.6491,8880,0
+OVL.US,D,20221208,000000,31.915,32.03,31.75,31.8915,6911,0
+OVL.US,D,20221209,000000,31.89,32.005,31.6638,31.6638,4354,0
+OVL.US,D,20221212,000000,31.744,32.1087,31.744,32.1087,8157,0
+OVL.US,D,20221213,000000,32.6016,32.6205,32.32,32.431,6060,0
+OVL.US,D,20221214,000000,32.6591,32.71,32.15,32.2388,10589,0
+OVL.US,D,20221215,000000,31.28,31.37,31.18,31.2823,17818,0
+OVL.US,D,20221216,000000,31.13,31.13,30.742,30.9987,1126266,0
+OVL.US,D,20221219,000000,30.98,30.98,30.6063,30.6569,3911,0
+OVL.US,D,20221220,000000,30.83,30.835,30.68,30.6957,6675,0
+OVL.US,D,20221221,000000,31.06,31.25,31.06,31.1378,2055,0
+OVL.US,D,20221222,000000,30.69,30.69,30.2507,30.6682,2883,0
+OVL.US,D,20221223,000000,30.68,30.875,30.68,30.8581,2288,0
+OVL.US,D,20221227,000000,30.92,30.92,30.66,30.7304,13133,0
+OVL.US,D,20221228,000000,30.32,30.495,30,30,15280,0
+OVL.US,D,20221229,000000,30.47,31.0621,30.47,31.0621,31659,0
+OVL.US,D,20221230,000000,30.345,30.4864,30.19,30.4864,11059,0
+OVL.US,D,20230103,000000,30.455,30.455,30.15,30.3597,133496,0
+OVL.US,D,20230104,000000,30.51,30.765,30.3864,30.5863,4846,0
+OVL.US,D,20230105,000000,30.26,30.47,30.235,30.302,14112,0
+OVL.US,D,20230106,000000,30.54,31.168,30.54,31.0402,6184,0
+OVL.US,D,20230109,000000,31.37,31.442,31.0294,31.0294,2422,0
+OVL.US,D,20230110,000000,31.0501,31.2552,31.0501,31.2552,8900,0
+OVL.US,D,20230111,000000,31.42,31.6559,31.3805,31.6559,6373,0
+OVL.US,D,20230112,000000,31.725,31.91,31.725,31.8248,6261,0
+OVL.US,D,20230113,000000,31.78,31.9689,31.78,31.9689,1431,0
+OVL.US,D,20230117,000000,31.97,31.98,31.85,31.9089,19890,0
+OVL.US,D,20230118,000000,31.98,32.0085,31.33,31.33,6744,0
+OVL.US,D,20230119,000000,31.14,31.3093,31.02,31.135,2466,0
+OVL.US,D,20230120,000000,31.18,31.7595,31.18,31.7595,10252,0
+OVL.US,D,20230123,000000,32.03,32.27,32.03,32.23,2547607,0
+OVL.US,D,20230124,000000,32.0061,32.17,32.0061,32.1466,2347,0
+OVL.US,D,20230125,000000,31.7,32.1393,31.58,32.1025,10781,0
+OVL.US,D,20230126,000000,32.23,32.4684,32.23,32.4684,19096,0
+OVL.US,D,20230127,000000,32.44,32.797,32.38,32.6083,5383,0
+OVL.US,D,20230130,000000,32.44,32.4527,32.1578,32.1578,16378,0
+OVL.US,D,20230131,000000,32.22,32.6391,32.22,32.6391,21789,0
+OVL.US,D,20230201,000000,32.6243,33.246,32.4,33.0059,11446,0
+OVL.US,D,20230202,000000,33.28,33.5999,33.24,33.4955,11868,0
+OVL.US,D,20230203,000000,33.3,33.496,33.1894,33.1894,2824,0
+OVL.US,D,20230206,000000,32.67,32.9948,32.67,32.9675,2500,0
+OVL.US,D,20230207,000000,32.9,33.462,32.71,33.4322,2199,0
+OVL.US,D,20230208,000000,33.248,33.248,32.96,33.0421,3755,0
+OVL.US,D,20230209,000000,33.1501,33.1501,32.68,32.7316,2155,0
+OVL.US,D,20230210,000000,32.69,32.84,32.661,32.8164,11083,0
+OVL.US,D,20230213,000000,32.99,33.26,32.99,33.2044,12302,0
+OVL.US,D,20230214,000000,33.26,33.2754,33.0595,33.2754,2109,0
+OVL.US,D,20230215,000000,33.0875,33.3145,33.0875,33.3145,3449,0
+OVL.US,D,20230216,000000,33.01,33.26,32.8794,32.8794,3301,0
+OVL.US,D,20230217,000000,32.64,32.7633,32.531,32.7633,14068,0
+OVL.US,D,20230221,000000,32.13,32.13,32.0443,32.0454,4079,0
+OVL.US,D,20230222,000000,32.04,32.12,31.86,31.9469,3954,0
+OVL.US,D,20230223,000000,32.1733,32.1733,32.1733,32.1733,246,0
+OVL.US,D,20230224,000000,31.72,31.75,31.6811,31.7162,3530,0
+OVL.US,D,20230227,000000,32.25,32.25,31.78,31.839,3412,0
+OVL.US,D,20230228,000000,31.8073,31.94,31.7759,31.7759,1129,0
+OVL.US,D,20230301,000000,31.565,31.565,31.53,31.55,551,0
+OVL.US,D,20230302,000000,31.43,31.825,31.42,31.75,22579,0
+OVL.US,D,20230303,000000,32.02,32.4009,32.02,32.4009,1555,0
+OVL.US,D,20230306,000000,32.59,32.6999,32.37,32.4363,2338,0
+OVL.US,D,20230307,000000,32.14,32.14,31.8784,31.8784,254,0
+OVL.US,D,20230308,000000,31.831,31.91,31.8011,31.9064,2317,0
+OVL.US,D,20230309,000000,32.09,32.09,31.2631,31.2631,2770,0
+OVL.US,D,20230310,000000,31.07,31.07,30.5801,30.7017,2037,0
+OVL.US,D,20230313,000000,30.42,30.9925,30.37,30.6525,17673,0
+OVL.US,D,20230314,000000,31.24,31.389,30.95,31.2059,3077,0
+OVL.US,D,20230315,000000,30.6125,30.95,30.61,30.9128,4656,0
+OVL.US,D,20230316,000000,31.05,31.6178,31.05,31.6178,405,0
+OVL.US,D,20230317,000000,31.33,31.33,31.106,31.2437,2110,0
+OVL.US,D,20230320,000000,31.33,31.65,31.2701,31.5597,1640,0
+OVL.US,D,20230321,000000,31.97,32.0095,31.77,32.0095,991,0
+OVL.US,D,20230322,000000,31.93,31.93,31.5472,31.5472,598,0
+OVL.US,D,20230323,000000,31.84,31.8401,31.5988,31.5988,1374,0
+OVL.US,D,20230324,000000,31.5,31.7015,31.5,31.7015,1291,0
+OVL.US,D,20230327,000000,31.97,31.9799,31.74,31.8011,5973,0
+OVL.US,D,20230328,000000,31.7553,31.7553,31.62,31.7516,3130,0
+OVL.US,D,20230329,000000,32.1366,32.2181,32.1366,32.2181,1075,0
+OVL.US,D,20230330,000000,32.477,32.53,32.33,32.4111,4874,0
+OVL.US,D,20230331,000000,32.6633,32.9482,32.6633,32.9482,3217,0
+OVL.US,D,20230403,000000,32.96,33.16,32.96,33.1269,1470,0
+OVL.US,D,20230404,000000,32.7,32.735,32.49,32.606,2661,0
+OVL.US,D,20230405,000000,32.5309,32.57,32.4507,32.5408,4356,0
+OVL.US,D,20230406,000000,32.48,32.76,32.4168,32.6978,45176,0
+OVL.US,D,20230410,000000,32.43,32.73,32.43,32.7231,5771,0
+OVL.US,D,20230411,000000,32.72,32.8711,32.72,32.746,4702,0
+OVL.US,D,20230412,000000,32.8,32.81,32.592,32.592,2953,0
+OVL.US,D,20230413,000000,32.77,33.14,32.77,33.083,14227,0
+OVL.US,D,20230414,000000,33.18,33.18,32.8434,33.0344,52955,0
+OVL.US,D,20230417,000000,32.97,33.1276,32.94,33.1276,1262,0
+OVL.US,D,20230418,000000,33.08,33.22,33.08,33.1904,2775,0
+OVL.US,D,20230419,000000,33.07,33.21,33.07,33.1547,4054,0
+OVL.US,D,20230420,000000,33,33.18,32.79,32.9493,8700,0
+OVL.US,D,20230421,000000,32.9,32.99,32.9,32.9851,9246,0
+OVL.US,D,20230424,000000,33.0208,33.0208,32.82,33.0161,4499,0
+OVL.US,D,20230425,000000,32.675,32.675,32.4143,32.4143,852,0
+OVL.US,D,20230426,000000,32.32,32.51,32.2597,32.2597,3310,0
+OVL.US,D,20230427,000000,32.52,33.0216,32.52,33.0216,2264,0
+OVL.US,D,20230428,000000,33.07,33.3217,33.07,33.3217,2911,0
+OVL.US,D,20230501,000000,33.41,33.41,33.3001,33.3308,11493,0
+OVL.US,D,20230502,000000,32.68,32.89,32.68,32.8831,62512,0
+OVL.US,D,20230503,000000,32.9359,33.01,32.6128,32.6128,1146,0
+OVL.US,D,20230504,000000,32.24,32.55,32.235,32.3493,68124,0
+OVL.US,D,20230505,000000,32.84,33.1528,32.84,33.0616,18578,0
+OVL.US,D,20230508,000000,33.0463,33.14,32.981,33.056,8976,0
+OVL.US,D,20230509,000000,32.9108,32.9914,32.85,32.9021,3004,0
+OVL.US,D,20230510,000000,33.07,33.11,32.79,33.098,30944,0
+OVL.US,D,20230511,000000,32.87,33,32.87,32.9979,12530,0
+OVL.US,D,20230512,000000,33,33,32.86,32.935,1344,0
+OVL.US,D,20230515,000000,32.97,33.0578,32.9513,33.0578,2322,0
+OVL.US,D,20230516,000000,33.01,33.0392,32.8523,32.8523,19329,0
+OVL.US,D,20230517,000000,32.8501,33.2804,32.8501,33.2804,8595,0
+OVL.US,D,20230518,000000,33.33,33.6152,33.33,33.6152,11340,0
+OVL.US,D,20230519,000000,33.75,33.75,33.47,33.574,61386,0
+OVL.US,D,20230522,000000,33.6113,33.66,33.54,33.5689,11619,0
+OVL.US,D,20230523,000000,33.4545,33.4545,33.2072,33.2158,1383,0
+OVL.US,D,20230524,000000,32.88,33.06,32.7607,32.9017,8389,0
+OVL.US,D,20230525,000000,33.1,33.27,33.1,33.2146,890,0
+OVL.US,D,20230526,000000,33.64,33.7,33.54,33.6947,3390,0
+OVL.US,D,20230530,000000,33.6707,33.75,33.5662,33.6476,4483,0
+OVL.US,D,20230531,000000,33.39,33.63,33.3802,33.4878,21136,0
+OVL.US,D,20230601,000000,33.48,33.88,33.48,33.8162,9551,0
+OVL.US,D,20230602,000000,34.26,34.42,34.26,34.393,1189,0
+OVL.US,D,20230605,000000,34.46,34.53,34.3199,34.3199,2594,0
+OVL.US,D,20230606,000000,34.28,34.46,34.28,34.45,5229,0
+OVL.US,D,20230607,000000,34.2631,34.33,34.26,34.29,6135,0
+OVL.US,D,20230608,000000,34.32,34.55,34.295,34.4981,3763,0
+OVL.US,D,20230609,000000,34.41,34.69,34.41,34.51,2487,0
+OVL.US,D,20230612,000000,34.68,34.842,34.6799,34.842,1291,0
+OVL.US,D,20230613,000000,35.0301,35.1599,34.43,35.1283,15472,0
+OVL.US,D,20230614,000000,35.22,35.2992,35.05,35.1336,8109,0
+OVL.US,D,20230615,000000,35.26,35.6146,35.26,35.6146,463,0
+OVL.US,D,20230616,000000,35.665,35.7675,35.49,35.5034,8773,0
+OVL.US,D,20230620,000000,35.32,35.39,35.19,35.3292,10953,0
+OVL.US,D,20230621,000000,34.87,35.21,34.87,35.1171,7975,0
+OVL.US,D,20230622,000000,35.05,35.2228,35.05,35.2228,63310,0
+OVL.US,D,20230623,000000,34.9308,34.9384,34.84,34.9384,4035,0
+OVL.US,D,20230626,000000,34.9,34.9,34.65,34.6546,4105,0
+OVL.US,D,20230627,000000,34.89,35.213,34.89,35.2099,3969,0
+OVL.US,D,20230628,000000,35.21,35.21,35.11,35.1567,14540,0
+OVL.US,D,20230629,000000,35.23,35.43,35.23,35.3833,7183,0
+OVL.US,D,20230630,000000,35.67,35.91,35.67,35.8946,6491,0
+OVL.US,D,20230703,000000,35.8001,35.8947,35.79,35.8947,2058,0
+OVL.US,D,20230705,000000,35.48,35.57,35.46,35.534,1224,0
+OVL.US,D,20230706,000000,34.9405,35.2,34.9405,35.1884,25088,0
+OVL.US,D,20230707,000000,35.25,35.505,35.1,35.1075,4949,0
+OVL.US,D,20230710,000000,35.17,35.19,35.02,35.1528,3546,0
+OVL.US,D,20230711,000000,35.25,35.47,35.25,35.4689,2993,0
+OVL.US,D,20230712,000000,35.8,35.8499,35.72,35.7533,7692,0
+OVL.US,D,20230713,000000,35.95,36.0751,35.95,36.0751,3193,0
+OVL.US,D,20230714,000000,36.1386,36.1386,35.95,36.015,780,0
+OVL.US,D,20230717,000000,36.04,36.1841,36.04,36.1841,2819,0
+OVL.US,D,20230718,000000,36.295,36.49,36.295,36.4041,3243,0
+OVL.US,D,20230719,000000,36.5655,36.5655,36.46,36.5489,2669,0
+OVL.US,D,20230720,000000,36.43,36.43,36.255,36.255,2489,0
+OVL.US,D,20230721,000000,36.3503,36.43,36.24,36.315,18661,0
+OVL.US,D,20230724,000000,36.3525,36.52,36.33,36.4202,7424,0
+OVL.US,D,20230725,000000,36.31,36.62,36.31,36.5629,3505,0
+OVL.US,D,20230726,000000,36.4198,36.56,36.41,36.5261,4910,0
+OVL.US,D,20230727,000000,36.74,36.75,36.27,36.27,1652,0
+OVL.US,D,20230728,000000,36.58,36.705,36.58,36.6552,2502,0
+OVL.US,D,20230731,000000,36.73,36.73,36.6,36.6835,3512,0
+OVL.US,D,20230801,000000,36.61,36.6555,36.605,36.6378,12893,0
+OVL.US,D,20230802,000000,36.31,36.31,36.1177,36.1177,1867,0
+OVL.US,D,20230803,000000,36.0103,36.12,36.0103,36.0475,4072,0
+OVL.US,D,20230804,000000,36.21,36.2961,35.77,35.7782,10507,0
+OVL.US,D,20230807,000000,36.0007,36.1369,36.0007,36.1369,5031,0
+OVL.US,D,20230808,000000,35.69,35.95,35.69,35.95,5281,0
+OVL.US,D,20230809,000000,35.72,35.9161,35.72,35.7248,3634,0
+OVL.US,D,20230810,000000,36.11,36.11,35.7,35.717,1026,0
+OVL.US,D,20230811,000000,35.81,35.81,35.59,35.6842,8788,0
+OVL.US,D,20230814,000000,35.81,35.8873,35.7872,35.8873,1843,0
+OVL.US,D,20230815,000000,35.52,35.61,35.4967,35.4967,3077,0
+OVL.US,D,20230816,000000,35.41,35.47,35.2047,35.2047,5471,0
+OVL.US,D,20230817,000000,35.06,35.0744,34.9017,34.909,8304,0
+OVL.US,D,20230818,000000,34.69,34.9,34.69,34.8531,5632,0
+OVL.US,D,20230821,000000,34.78,35.16,34.78,35.1332,5159,0
+OVL.US,D,20230822,000000,35.07,35.07,34.92,35.0153,55827,0
+OVL.US,D,20230823,000000,35.3404,35.49,35.3404,35.4084,4326,0
+OVL.US,D,20230824,000000,35.04,35.0401,34.9205,34.9205,1777,0
+OVL.US,D,20230825,000000,34.87,35.2177,34.87,35.1896,6604,0
+OVL.US,D,20230828,000000,35.4252,35.445,35.25,35.4149,2076,0
+OVL.US,D,20230829,000000,35.84,35.9798,35.84,35.9561,1836,0
+OVL.US,D,20230830,000000,36.12,36.21,36.04,36.123,90943,0
+OVL.US,D,20230831,000000,36.1018,36.26,36.1018,36.1112,2942,0
+OVL.US,D,20230901,000000,36.2,36.2,36.09,36.1577,97849,0
+OVL.US,D,20230905,000000,36.22,36.22,35.99,36.0045,4824,0
+OVL.US,D,20230906,000000,35.63,35.7088,35.56,35.7088,63201,0
+OVL.US,D,20230907,000000,35.46,35.6599,35.46,35.5885,30900,0
+OVL.US,D,20230908,000000,35.7435,35.76,35.57,35.6351,62460,0
+OVL.US,D,20230911,000000,35.7809,36,35.7776,36,15322,0
+OVL.US,D,20230912,000000,35.88,35.88,35.65,35.6696,2227,0
+OVL.US,D,20230913,000000,35.54,35.855,35.54,35.72,8767,0
+OVL.US,D,20230914,000000,36.02,36.0985,36.02,36.0985,367,0
+OVL.US,D,20230915,000000,35.84,35.866,35.61,35.6411,17196,0
+OVL.US,D,20230918,000000,35.62,35.79,35.62,35.668,1919,0
+OVL.US,D,20230919,000000,35.58,35.6129,35.38,35.5542,12505,0
+OVL.US,D,20230920,000000,35.56,35.71,35.201,35.201,8163,0
+OVL.US,D,20230921,000000,34.75,34.75,34.4647,34.4647,13576,0
+OVL.US,D,20230922,000000,34.465,34.5891,34.3316,34.3399,7590,0
+OVL.US,D,20230925,000000,34.36,34.4538,34.35,34.4538,2407,0
+OVL.US,D,20230926,000000,34.0001,34.0001,33.76,33.8431,2196,0
+OVL.US,D,20230927,000000,33.81,33.9793,33.52,33.8306,81976,0
+OVL.US,D,20230928,000000,33.87,34.21,33.87,34.0896,6081,0
+OVL.US,D,20230929,000000,34.2769,34.2769,33.82,33.9588,4391,0
+OVL.US,D,20231002,000000,33.87,33.97,33.63,33.85,8714,0
+OVL.US,D,20231003,000000,33.03,33.2,33.03,33.0684,102611,0
+OVL.US,D,20231004,000000,33.19,33.453,33.0603,33.453,2902,0
+OVL.US,D,20231005,000000,33.33,33.49,33.05,33.3759,4810,0
+OVL.US,D,20231006,000000,33.085,34.07,33.085,33.9075,155357,0
+OVL.US,D,20231009,000000,33.8752,34.125,33.8752,34.1069,1378,0
+OVL.US,D,20231010,000000,34.15,34.57,34.15,34.4167,175069,0
+OVL.US,D,20231011,000000,34.4,34.6576,34.26,34.64,18036,0
+OVL.US,D,20231012,000000,34.43,34.562,34.21,34.3462,18040,0
+OVL.US,D,20231013,000000,34.35,34.47,34.02,34.101,4178,0
+OVL.US,D,20231016,000000,34.4442,34.65,34.09,34.53,3929,0
+OVL.US,D,20231017,000000,34.36,34.66,34.36,34.5724,3244,0
+OVL.US,D,20231018,000000,34.33,34.4,33.86,33.9442,26232,0
+OVL.US,D,20231019,000000,33.93,34.06,33.47,33.5759,9021,0
+OVL.US,D,20231020,000000,33.24,33.3499,32.99,33.0043,9930,0
+OVL.US,D,20231023,000000,33.01,33.21,32.8629,32.8629,34073,0
+OVL.US,D,20231024,000000,33.12,33.28,33.023,33.23,12784,0
+OVL.US,D,20231025,000000,32.812,32.812,32.495,32.5159,14855,0
+OVL.US,D,20231026,000000,32.21,32.29,32.0166,32.0279,38006,0
+OVL.US,D,20231027,000000,31.98,32.1,31.7282,31.7657,13999,0
+OVL.US,D,20231030,000000,32.075,32.331,32.07,32.2603,1051,0
+OVL.US,D,20231031,000000,32.17,32.5141,32.17,32.5141,1045,0
+OVL.US,D,20231101,000000,32.8112,32.98,32.61,32.9523,13259,0
+OVL.US,D,20231102,000000,33.46,33.77,33.46,33.7303,8617,0
+OVL.US,D,20231103,000000,34.15,34.39,34.15,34.1902,7351,0
+OVL.US,D,20231106,000000,34.27,34.27,34.06,34.1981,5863,0
+OVL.US,D,20231107,000000,34.11,34.47,34.11,34.3505,5390,0
+OVL.US,D,20231108,000000,34.4775,34.495,34.28,34.4197,12279,0
+OVL.US,D,20231109,000000,34.39,34.49,34.0853,34.0853,17553,0
+OVL.US,D,20231110,000000,34.32,34.72,34.22,34.7049,107080,0
+OVL.US,D,20231113,000000,34.5714,34.8,34.5714,34.61,11686,0
+OVL.US,D,20231114,000000,35.3799,35.55,35.33,35.3999,1033397,0
+OVL.US,D,20231115,000000,35.64,35.64,35.4885,35.4885,7315,0
+OVL.US,D,20231116,000000,35.4351,35.57,35.42,35.5456,28020,0
+OVL.US,D,20231117,000000,35.55,36.4651,35.5301,35.6033,17582,0
+OVL.US,D,20231120,000000,35.7355,36.01,35.7355,35.955,29945,0
+OVL.US,D,20231121,000000,35.9899,36,35.7173,35.97,45758,0
+OVL.US,D,20231122,000000,36.05,36.1684,35.96,36.0378,20935,0
+OVL.US,D,20231124,000000,36.035,36.0362,35.97,36.0362,15708,0
+OVL.US,D,20231127,000000,36.0353,36.118,35.9601,35.9955,7888,0
+OVL.US,D,20231128,000000,35.9,36.14,35.9,36.03,20684,0
+OVL.US,D,20231129,000000,36.325,36.325,35.9893,35.9893,16109,0
+OVL.US,D,20231130,000000,36.02,36.1725,35.9185,36.1725,4583,0
+OVL.US,D,20231201,000000,36.2,36.4399,36.105,36.419,33725,0
+OVL.US,D,20231204,000000,36.23,36.27,36.0062,36.27,20936,0
+OVL.US,D,20231205,000000,36.21,36.3,36.155,36.1973,14750,0
+OVL.US,D,20231206,000000,36.35,36.35,36.0482,36.0482,16206,0
+OVL.US,D,20231207,000000,36.3842,36.44,36.3584,36.3682,17227,0
+OVL.US,D,20231208,000000,36.475,36.65,36.4043,36.62,17721,0
+OVL.US,D,20231211,000000,36.726,36.75,36.6701,36.7389,3950,0
+OVL.US,D,20231212,000000,36.635,36.96,36.635,36.96,20259,0
+OVL.US,D,20231213,000000,37.32,37.49,36.95,37.4857,16261,0
+OVL.US,D,20231214,000000,37.6562,37.6562,37.42,37.5379,6350,0
+OVL.US,D,20231215,000000,37.55,37.64,37.47,37.55,8229,0
+OVL.US,D,20231218,000000,37.6,37.94,37.6,37.77,80678,0
+OVL.US,D,20231219,000000,37.89,37.96,37.85,37.9594,26259,0
+OVL.US,D,20231220,000000,37.9508,38.02,37.4547,37.4547,29069,0
+OVL.US,D,20231221,000000,37.66,37.7672,37.5,37.7672,90252,0
+OVL.US,D,20231222,000000,37.78,37.9643,37.7138,37.8121,31512,0
+OVL.US,D,20231226,000000,37.943,38.03,37.86,38.0145,212495,0
+OVL.US,D,20231227,000000,37.76,37.76,37.62,37.71,1931,0
+OVL.US,D,20231228,000000,37.822,37.8299,37.751,37.78,7153,0
+OVL.US,D,20231229,000000,37.82,37.82,37.5602,37.6533,39682,0
+OVL.US,D,20240102,000000,37.345,37.45,37.24,37.3455,6312,0
+OVL.US,D,20240103,000000,36.93,37.0801,36.9088,36.9088,27574,0
+OVL.US,D,20240104,000000,36.9,37,36.7207,36.7207,11984,0
+OVL.US,D,20240105,000000,36.977,37.005,36.6001,36.7828,12842,0
+OVL.US,D,20240108,000000,37.08,37.62,37.08,37.6164,11314,0
+OVL.US,D,20240109,000000,37.278,37.6,37.278,37.59,5493,0
+OVL.US,D,20240110,000000,37.675,37.8109,37.675,37.8109,1165,0
+OVL.US,D,20240111,000000,37.5608,37.8402,37.5608,37.8402,896,0
+OVL.US,D,20240112,000000,37.905,37.905,37.79,37.887,2266,0
+OVL.US,D,20240116,000000,37.7295,37.79,37.6101,37.7012,3075,0
+OVL.US,D,20240117,000000,37.367,37.4202,37.28,37.4202,2759,0
+OVL.US,D,20240118,000000,37.5836,37.8975,37.56,37.8975,1766,0
+OVL.US,D,20240119,000000,37.9301,38.4238,37.9301,38.4238,4186,0
+OVL.US,D,20240122,000000,38.6301,38.6301,38.5,38.5,4840,0
+OVL.US,D,20240123,000000,38.49,38.6629,38.49,38.6629,6294,0
+OVL.US,D,20240124,000000,38.88,39.04,38.7218,38.7218,341975,0
+OVL.US,D,20240125,000000,38.88,38.9099,38.87,38.9068,32073,0
+OVL.US,D,20240126,000000,38.9367,39.04,38.85,38.88,40759,0
+OVL.US,D,20240129,000000,38.95,39.2316,38.95,39.2316,10124,0
+OVL.US,D,20240130,000000,39.23,39.32,39.22,39.2569,6576,0
+OVL.US,D,20240131,000000,38.8664,38.94,38.556,38.556,8163,0
+OVL.US,D,20240201,000000,38.74,39.14,38.58,39.0806,331376,0
+OVL.US,D,20240202,000000,39.242,39.71,39.24,39.61,8567,0
+OVL.US,D,20240205,000000,39.28,39.52,39.28,39.4967,7085,0
+OVL.US,D,20240206,000000,39.41,39.49,39.3509,39.4771,13392,0
+OVL.US,D,20240207,000000,39.759,39.99,39.68,39.873,15964,0
+OVL.US,D,20240208,000000,39.93,39.96,39.79,39.8873,476101,0
+OVL.US,D,20240209,000000,40.07,40.17,40.06,40.1614,98778,0
+OVL.US,D,20240212,000000,40.64,40.64,40.12,40.1399,8691,0
+OVL.US,D,20240213,000000,39.4819,39.63,39.26,39.454,4355,0
+OVL.US,D,20240214,000000,39.54,40,39.54,39.94,2661,0
+OVL.US,D,20240215,000000,39.6,40.2381,39.6,40.2381,81238,0
+OVL.US,D,20240216,000000,40.05,40.36,39.95,40.0252,497816,0
+OVL.US,D,20240220,000000,39.82,39.82,39.4901,39.673,91946,0
+OVL.US,D,20240221,000000,39.6077,39.7916,39.39,39.7916,1794,0
+OVL.US,D,20240222,000000,40.6,40.89,40.6,40.8462,76187,0
+OVL.US,D,20240223,000000,40.9916,41.01,40.83,40.9162,18712,0
+OVL.US,D,20240226,000000,40.89,40.89,40.72,40.736,13160,0
+OVL.US,D,20240227,000000,40.7,40.86,40.6,40.86,21910,0
+OVL.US,D,20240228,000000,40.76,40.81,40.63,40.76,21341,0
+OVL.US,D,20240229,000000,40.93,41.15,40.76,41,26472,0
+OVL.US,D,20240301,000000,41.19,41.49,41.17,41.4827,6878,0
+OVL.US,D,20240304,000000,41.42,41.53,41.331,41.37,5409,0
+OVL.US,D,20240305,000000,40.87,40.92,40.665,40.92,520794,0
+OVL.US,D,20240306,000000,41,41.24,40.94,41.15,122600,0
+OVL.US,D,20240307,000000,41.5247,41.62,41.51,41.5175,1194,0
+OVL.US,D,20240308,000000,41.7572,41.7572,41.2174,41.35,3199,0
+OVL.US,D,20240311,000000,41.1619,41.2324,41.1619,41.2324,1016,0
+OVL.US,D,20240312,000000,41.5815,41.81,41.545,41.782,1115,0
+OVL.US,D,20240313,000000,41.71,41.81,41.5901,41.6813,2236,0
+OVL.US,D,20240314,000000,41.8399,41.8399,41.4001,41.5403,4876,0
+OVL.US,D,20240315,000000,41.24,41.335,41.17,41.2597,6307,0
+OVL.US,D,20240318,000000,41.76,41.79,41.5412,41.5412,1975,0
+OVL.US,D,20240319,000000,41.05,41.8241,41.05,41.8241,8510,0
+OVL.US,D,20240320,000000,41.77,42.239,41.7669,42.1837,1807,0
+OVL.US,D,20240321,000000,42.44,42.5039,42.33,42.4179,42621,0
+OVL.US,D,20240322,000000,42.31,42.421,42.2672,42.3561,10600,0
+OVL.US,D,20240325,000000,42.24,42.2999,42.15,42.1673,2677,0
+OVL.US,D,20240326,000000,42.31,42.31,42.0545,42.0545,19773,0
+OVL.US,D,20240327,000000,42.28,42.4823,42.12,42.4823,7995,0
+OVL.US,D,20240328,000000,42.497,42.6111,42.46,42.6111,5174,0
+OVL.US,D,20240401,000000,42.13,42.61,42.13,42.4,521347,0
+OVL.US,D,20240402,000000,41.83,42.1399,41.828,42.0169,67830,0
+OVL.US,D,20240403,000000,41.86,41.9401,41.7454,41.89,40015,0
+OVL.US,D,20240404,000000,42.17,42.275,41.1509,41.1509,42674,0
+OVL.US,D,20240405,000000,41.11,41.975,41.11,41.837,601939,0
+OVL.US,D,20240408,000000,42.11,42.11,41.73,41.88,50740,0
+OVL.US,D,20240409,000000,41.87,41.87,41.48,41.6772,35645,0
+OVL.US,D,20240410,000000,40.94,41.3737,40.94,41.3737,21410,0
+OVL.US,D,20240411,000000,41.57,41.7574,41.27,41.61,4496,0
+OVL.US,D,20240412,000000,41.43,41.47,40.809,40.92,8183,0
+OVL.US,D,20240415,000000,41.68,41.68,40.13,40.3101,5644,0
+OVL.US,D,20240416,000000,40.19,40.35,40.07,40.1364,1877,0
+OVL.US,D,20240417,000000,40.23,40.23,39.71,39.7576,4645,0
+OVL.US,D,20240418,000000,39.82,40.08,39.54,39.671,1319,0
+OVL.US,D,20240419,000000,39.5056,39.5684,39.1201,39.1201,19237,0
+OVL.US,D,20240422,000000,39.3,39.9188,39.3,39.5546,4447,0
+OVL.US,D,20240423,000000,39.62,40.25,39.62,40.1053,40144,0
+OVL.US,D,20240424,000000,40.31,40.32,39.96,40.2283,6884,0
+OVL.US,D,20240425,000000,39.57,39.9078,39.57,39.9078,1443,0
+OVL.US,D,20240426,000000,40.4784,40.5727,40.4784,40.5439,6946,0
+OVL.US,D,20240429,000000,40.589,40.7,40.4325,40.59,567528,0
+OVL.US,D,20240430,000000,40.542,40.542,40.0078,40.0078,87020,0
+OVL.US,D,20240501,000000,39.6474,40.28,39.6362,39.7013,40141,0
+OVL.US,D,20240502,000000,39.9,40.26,39.76,40.26,18272,0
+OVL.US,D,20240503,000000,40.8699,40.8699,40.37,40.6815,14414,0
+OVL.US,D,20240506,000000,41.03,41.228,40.9115,41.228,52752,0
+OVL.US,D,20240507,000000,41.16,41.48,41.16,41.24,4151,0
+OVL.US,D,20240508,000000,41.23,41.3359,41.2117,41.3359,28087,0
+OVL.US,D,20240509,000000,41.5121,41.5976,41.465,41.5976,1117,0
+OVL.US,D,20240510,000000,41.6617,41.76,41.5901,41.729,6113,0
+OVL.US,D,20240513,000000,41.5901,41.73,41.5901,41.681,1849,0
+OVL.US,D,20240514,000000,41.83,41.966,41.62,41.966,5749,0
+OVL.US,D,20240515,000000,42.2382,42.5151,42.22,42.5151,6598,0
+OVL.US,D,20240516,000000,42.555,42.73,42.4,42.4663,11778,0
+OVL.US,D,20240517,000000,42.3986,42.57,42.36,42.4725,31766,0
+OVL.US,D,20240520,000000,42.6579,42.6579,42.5,42.5126,1944,0
+OVL.US,D,20240521,000000,42.54,42.6849,42.481,42.6849,5036,0
+OVL.US,D,20240522,000000,42.58,42.72,42.36,42.4806,2124,0
+OVL.US,D,20240523,000000,42.3682,42.3682,41.95,42.1329,2045,0
+OVL.US,D,20240524,000000,42.41,42.55,42.37,42.5409,5100,0
+OVL.US,D,20240528,000000,42.59,42.67,42.52,42.5269,15416,0
+OVL.US,D,20240529,000000,42.34,42.34,42.2319,42.2319,3945,0
+OVL.US,D,20240530,000000,42.05,42.05,41.9156,41.9156,3007,0
+OVL.US,D,20240531,000000,42.03,42.2718,41.5059,42.2718,19665,0
+OVL.US,D,20240603,000000,42.2012,42.37,42.06,42.37,17330,0
+OVL.US,D,20240604,000000,42.4568,42.4568,42.2048,42.4411,2659,0
+OVL.US,D,20240605,000000,42.8489,43.01,42.83,43.01,3336,0
+OVL.US,D,20240606,000000,43.11,43.11,42.89,42.9906,16024,0
+OVL.US,D,20240607,000000,42.9703,43.2,42.9703,43.0036,14233,0
+OVL.US,D,20240610,000000,42.95,43.14,42.9355,43.1008,8479,0
+OVL.US,D,20240611,000000,42.91,43.2177,42.905,43.2177,14526,0
+OVL.US,D,20240612,000000,43.72,43.78,43.65,43.6569,14847,0
+OVL.US,D,20240613,000000,43.76,43.82,43.55,43.7431,11821,0
+OVL.US,D,20240614,000000,43.72,43.72,43.45,43.6799,6564,0
+OVL.US,D,20240617,000000,43.73,44.2486,43.73,44.1287,20789,0
+OVL.US,D,20240618,000000,44.11,44.28,44.11,44.2283,1996,0
+OVL.US,D,20240620,000000,44.05,44.3299,44.05,44.1103,12852,0
+OVL.US,D,20240621,000000,43.99,44.13,43.95,44.0492,12656,0
+OVL.US,D,20240624,000000,44.17,44.17,43.9484,43.9484,1701,0
+OVL.US,D,20240625,000000,43.95,44.09,43.88,44.0798,5734,0
+OVL.US,D,20240626,000000,43.95,44.2058,43.95,44.2058,2117,0
+OVL.US,D,20240627,000000,44.2,44.27,44.07,44.2069,3553,0
+OVL.US,D,20240628,000000,44.36,44.36,44.083,44.083,15108,0
+OVL.US,D,20240701,000000,44.1,44.2227,44.0092,44.2227,7061,0
+OVL.US,D,20240702,000000,44.1903,44.5103,44.1903,44.5103,4537,0
+OVL.US,D,20240703,000000,44.27,44.42,44.1608,44.397,15056,0
+OVL.US,D,20240705,000000,44.47,44.7299,44.432,44.6879,4973,0
+OVL.US,D,20240708,000000,44.8099,44.81,44.6,44.8,7082,0
+OVL.US,D,20240709,000000,44.9099,44.92,44.8059,44.8341,1384,0
+OVL.US,D,20240710,000000,44.9723,45.3442,44.92,45.3442,17723,0
+OVL.US,D,20240711,000000,45.1777,45.1777,44.9,44.9617,2707,0
+OVL.US,D,20240712,000000,45.36,45.36,45.2159,45.2159,8493,0
+OVL.US,D,20240715,000000,45.33,45.49,45.29,45.3228,5475,0
+OVL.US,D,20240716,000000,45.54,45.662,45.42,45.662,5210,0
+OVL.US,D,20240717,000000,45.034,45.034,44.88,44.9634,5457,0
+OVL.US,D,20240718,000000,44.66,44.717,44.32,44.5098,3585,0
+OVL.US,D,20240719,000000,44.45,44.45,44.1176,44.1176,2777,0
+OVL.US,D,20240722,000000,44.08,44.765,44.08,44.7071,15587,0
+OVL.US,D,20240723,000000,44.76,44.84,44.5825,44.5825,5611,0
+OVL.US,D,20240724,000000,44.1517,44.1517,43.3,43.362,618642,0
+OVL.US,D,20240725,000000,43.68,43.9,43.1587,43.1587,101047,0
+OVL.US,D,20240726,000000,43.56,43.878,43.475,43.5792,9195,0
+OVL.US,D,20240729,000000,43.7301,43.7455,43.69,43.6921,15722,0
+OVL.US,D,20240730,000000,43.69,43.69,43.31,43.4988,1824,0
+OVL.US,D,20240731,000000,44.2,44.33,44.2,44.2513,3345,0
+OVL.US,D,20240801,000000,43.7988,43.7988,43.19,43.4794,13977,0
+OVL.US,D,20240802,000000,42.3,42.5709,42.26,42.5709,14242,0
+OVL.US,D,20240805,000000,41.181,41.5,41.06,41.1666,18630,0
+OVL.US,D,20240806,000000,41.55,42.1615,41.55,41.6633,36930,0
+OVL.US,D,20240807,000000,41.81,41.81,41.2918,41.2918,1441,0
+OVL.US,D,20240808,000000,42.2205,42.34,42.135,42.3007,24472,0
+OVL.US,D,20240809,000000,42.365,42.5711,42.28,42.5711,4234,0
+OVL.US,D,20240812,000000,42.66,42.7,42.5245,42.5381,1221,0
+OVL.US,D,20240813,000000,43,43.48,43,43.48,19032,0
+OVL.US,D,20240814,000000,43.5725,43.6844,43.5049,43.6844,2145,0
+OVL.US,D,20240815,000000,44.17,44.49,44.17,44.4086,5338,0
+OVL.US,D,20240816,000000,44.4765,44.5504,44.4765,44.5504,3589,0
+OVL.US,D,20240819,000000,44.65,44.9768,44.6333,44.9768,4019,0
+OVL.US,D,20240820,000000,44.47,45,44.47,44.9207,702671,0
+OVL.US,D,20240821,000000,45.1383,45.16,44.97,45.1371,138119,0
+OVL.US,D,20240822,000000,45.21,45.21,44.65,44.67,38284,0
+OVL.US,D,20240823,000000,45.1207,45.36,44.955,45.2832,2435,0
+OVL.US,D,20240826,000000,45.42,45.42,45.02,45.0906,6979,0
+OVL.US,D,20240827,000000,45.12,45.32,45.1001,45.2347,2337,0
+OVL.US,D,20240828,000000,45.26,45.26,44.636,44.9848,5996,0
+OVL.US,D,20240829,000000,45.12,45.4187,44.9429,44.9429,3900,0
+OVL.US,D,20240830,000000,45.285,45.4769,45.02,45.4769,2322,0
+OVL.US,D,20240903,000000,45.129,45.129,41.05,41.05,11905,0
+OVL.US,D,20240904,000000,44.41,44.48,44.17,44.305,20781,0
+OVL.US,D,20240905,000000,44.46,44.46,43.88,44.0605,1689,0
+OVL.US,D,20240906,000000,43.7,44.161,43.202,43.2487,2025,0
+OVL.US,D,20240909,000000,43.61,43.83,43.465,43.7301,755592,0
+OVL.US,D,20240910,000000,43.812,44.02,43.633,43.9658,128283,0
+OVL.US,D,20240911,000000,43.26,44.5054,43.26,44.5054,1446,0
+OVL.US,D,20240912,000000,45.53,45.53,44.5062,44.8622,9268,0
+OVL.US,D,20240913,000000,45.0938,45.21,45.0938,45.2017,3654,0
+OVL.US,D,20240916,000000,45.27,45.35,45.075,45.35,12800,0
+OVL.US,D,20240917,000000,45.48,45.65,45.12,45.2186,21534,0
+OVL.US,D,20240918,000000,45.49,45.49,45.1692,45.1692,46531,0
+OVL.US,D,20240919,000000,45.8299,46.38,45.82,46.0016,679365,0
+OVL.US,D,20240920,000000,45.87,46.02,45.75,45.93,170682,0
+OVL.US,D,20240923,000000,46.17,46.17,45.995,46.0522,11093,0
+OVL.US,D,20240924,000000,45.99,46.21,45.905,46.1729,24769,0
+OVL.US,D,20240925,000000,46.01,46.3,46,46.03,23946,0
+OVL.US,D,20240926,000000,46.48,46.48,46.15,46.3148,6054,0
+OVL.US,D,20240927,000000,46.37,46.4213,46.25,46.2646,1272,0
+OVL.US,D,20240930,000000,46.24,46.4797,46,46.4797,34166,0
+OVL.US,D,20241001,000000,46.11,46.1899,45.964,45.9895,6156,0
+OVL.US,D,20241002,000000,46.015,46.095,45.89,46.0419,7259,0
+OVL.US,D,20241003,000000,45.51,45.54,45.38,45.531,2240,0
+OVL.US,D,20241004,000000,45.85,46.0727,45.62,46.0727,13179,0
+OVL.US,D,20241007,000000,45.92,45.962,45.5,45.5827,7970,0
+OVL.US,D,20241008,000000,45.86,46.1203,45.86,46.1203,102985,0
+OVL.US,D,20241009,000000,46.56,46.56,46.065,46.4695,1593,0
+OVL.US,D,20241010,000000,46.32,46.3846,46.32,46.3846,869,0
+OVL.US,D,20241011,000000,46.6485,46.7095,46.63,46.6728,1963,0
+OVL.US,D,20241014,000000,47.07,47.085,46.87,47.0821,6834,0
+OVL.US,D,20241015,000000,47.0893,47.14,46.5746,46.5746,5463,0
+OVL.US,D,20241016,000000,46.5275,46.9,46.5275,46.8558,16280,0
+OVL.US,D,20241017,000000,47.0479,47.05,46.855,46.8565,8643,0
+OVL.US,D,20241018,000000,46.989853,47.18,46.989853,47.1212,12489,0
+OVL.US,D,20241021,000000,47.0925,47.1,46.695,46.8972,8044,0
+OVL.US,D,20241022,000000,46.93,46.99,46.7972,46.9838,13022,0
+OVL.US,D,20241023,000000,46.66,46.75,46.1088,46.3449,28378,0
+OVL.US,D,20241024,000000,46.47,46.55,46.29,46.5056,14717,0
+OVL.US,D,20241025,000000,46.97,46.98,46.4224,46.4224,15671,0
+OVL.US,D,20241028,000000,46.7,46.7,46.56,46.5901,2782,0
+OVL.US,D,20241029,000000,46.61,46.7792,46.56,46.6374,11469,0
+OVL.US,D,20241030,000000,46.726925,46.79,46.4546,46.4546,3019,0
+OVL.US,D,20241031,000000,45.95,45.9501,45.4859,45.4859,4406,0
+OVL.US,D,20241101,000000,45.9799,45.9799,45.601934,45.6781,6746,0
+OVL.US,D,20241104,000000,45.56,45.6,45.342,45.342,2681,0
+OVL.US,D,20241105,000000,45.85,46.06,45.7,46.06,819316,0
+OVL.US,D,20241106,000000,47.56,47.56,47.21,47.503,124307,0
+OVL.US,D,20241107,000000,47.79,48.14,47.785,47.9,769740,0
+OVL.US,D,20241108,000000,47.98,48.21,47.85,48.1219,126244,0
+OVL.US,D,20241111,000000,48.193336,48.22,48.0512,48.1317,1785,0
+OVL.US,D,20241112,000000,48.2,49.5,47.8378,48.08,9996,0
+OVL.US,D,20241113,000000,48.04,48.23,47.95,48.0221,6336,0
+OVL.US,D,20241114,000000,47.09,48.275,47.09,47.6663,10617,0
+OVL.US,D,20241115,000000,47.72,47.72,46.83,46.8644,63191,0
+OVL.US,D,20241118,000000,46.86,47.23,46.86,47.0277,13185,0
+OVL.US,D,20241119,000000,46.95,47.355,46.95,47.24,10083,0
+OVL.US,D,20241120,000000,47.01,47.2505,46.766687,47.2505,2324,0
+OVL.US,D,20241121,000000,46.9701,47.75,46.9701,47.6457,1120,0
+OVL.US,D,20241122,000000,47.654,47.87,47.654,47.8671,3507,0
+OVL.US,D,20241125,000000,48.2805,48.315,47.9314,48.0466,7437,0
+OVL.US,D,20241126,000000,48.18,48.4,46.01,48.39,16945,0
+OVL.US,D,20241127,000000,48.2979,48.37,48.1199,48.1665,19815,0
+OVL.US,D,20241129,000000,48.285,48.6175,48.2834,48.5365,2311,0
+OVL.US,D,20241202,000000,48.5504,48.682,48.5504,48.6467,10222,0
+OVL.US,D,20241203,000000,48.59,48.71,48.54,48.683,8996,0
+OVL.US,D,20241204,000000,48.8242,49.0202,48.71,49.0202,23164,0
+OVL.US,D,20241205,000000,49.07,49.07,48.9353,48.9353,15884,0
+OVL.US,D,20241206,000000,49.15,49.1733,48.33,49.077,39652,0
+OVL.US,D,20241209,000000,49.01,49.01,48.69,48.69,9680,0
+OVL.US,D,20241210,000000,48.6805,48.83,48.4807,48.4807,38206,0
+OVL.US,D,20241211,000000,48.8863,49.11,48.8863,49.0141,47084,0
+OVL.US,D,20241212,000000,48.8806,48.95,48.6603,48.68,4372,0
+OVL.US,D,20241213,000000,48.61,48.63,48.41,48.63,21624,0
+OVL.US,D,20241216,000000,48.789,48.99,48.775,48.8199,189326,0
+OVL.US,D,20241217,000000,48.45,48.615,48.45,48.5789,662521,0
+OVL.US,D,20241218,000000,48.54,48.77,47.0731,47.0731,14562,0
+OVL.US,D,20241219,000000,48,48,46.9467,46.9467,7494,0
+OVL.US,D,20241220,000000,47.82,47.82,47.413,47.413,2484,0
+OVL.US,D,20241223,000000,47.36,47.8082,47.35,47.8082,1512,0
+OVL.US,D,20241224,000000,47.68,47.9255,47.68,47.9255,977,0
+OVL.US,D,20241226,000000,47.85,48.085,47.84,47.9881,6434,0
+OVL.US,D,20241227,000000,47.552,47.6,46.9332,47.336,11154,0
+OVL.US,D,20241230,000000,46.5705,47.06,46.5705,46.8762,5405,0
+OVL.US,D,20241231,000000,46.99,47.21,46.58,46.64,11170,0
+OVL.US,D,20250102,000000,46.984,46.984,46.14,46.38,4575,0
+OVL.US,D,20250103,000000,46.97,47.12,46.96,47.0854,6236,0
+OVL.US,D,20250106,000000,47.56,48.44,47.3536,47.51,3487,0
+OVL.US,D,20250107,000000,47.24,47.26,46.42,46.7942,789332,0
+OVL.US,D,20250108,000000,46.63,46.8728,46.603,46.8638,121594,0
+OVL.US,D,20250110,000000,45.9027,46.35,45.8982,46.0166,19036,0
+OVL.US,D,20250113,000000,45.48,46.0761,45.48,46.0761,32114,0
+OVL.US,D,20250114,000000,46.39,46.39,45.87,46.09,13470,0
+OVL.US,D,20250115,000000,46.8985,47.21,46.89,47.1239,24712,0
+OVL.US,D,20250116,000000,47.22,47.2451,46.94,47.01,8990,0
+OVL.US,D,20250117,000000,47.42,47.745,47.42,47.5897,9232,0
+OVL.US,D,20250121,000000,47.86,48.09,47.79,48.02,24215,0
+OVL.US,D,20250122,000000,48.38,48.89,48.38,48.46,8026,0
+OVL.US,D,20250123,000000,48.4022,48.7116,48.4022,48.7116,16406,0
+OVL.US,D,20250124,000000,48.74,48.83,48.61,48.61,4323,0
+OVL.US,D,20250127,000000,47.47,47.68,47.04,47.68,11174,0
+OVL.US,D,20250128,000000,48.21,48.34,48.21,48.2689,4929,0
+OVL.US,D,20250129,000000,48.07,48.13,47.85,47.94,10789,0
+OVL.US,D,20250130,000000,48.22,48.41,48.135,48.31,4465,0
+OVL.US,D,20250131,000000,48.7028,48.773676,47.9213,47.9213,3515,0
+OVL.US,D,20250203,000000,47.03,47.95,47.03,47.7466,23514,0
+OVL.US,D,20250204,000000,47.58,48.08,47.58,48.03,8626,0
+OVL.US,D,20250205,000000,48.01,48.3018,47.91,48.3018,6522,0
+OVL.US,D,20250206,000000,48.42,48.49,48.32,48.325,7151,0
+OVL.US,D,20250207,000000,48.61,48.61,47.94,47.96,15268,0
+OVL.US,D,20250210,000000,48.26,48.369,48.26,48.369,1320,0
+OVL.US,D,20250211,000000,48.31,48.48,48.27,48.43,55308,0
+OVL.US,D,20250212,000000,48.01,48.36,48.01,48.2488,54836,0
+OVL.US,D,20250213,000000,48.33,48.7971,48.33,48.7971,5155,0
+OVL.US,D,20250214,000000,48.83,48.899,48.77,48.78,7139,0
+OVL.US,D,20250218,000000,48.9,48.9025,48.718225,48.9025,6831,0
+OVL.US,D,20250219,000000,48.87,49.18,48.8475,49.18,12391,0
+OVL.US,D,20250220,000000,48.76,48.885,48.57,48.84,12226,0
+OVL.US,D,20250221,000000,48.69,48.69,47.8211,47.853,6259,0
+OVL.US,D,20250224,000000,47.5433,47.8204,47.46,47.46,1810,0
+OVL.US,D,20250225,000000,47.25,47.45,46.84,47.267,906835,0
+OVL.US,D,20250226,000000,47.49,47.677,47.097,47.2533,60718,0
+OVL.US,D,20250227,000000,47.2556,47.37,46.529,46.53,4151,0
+OVL.US,D,20250228,000000,46.6978,47.44,46.49,47.31,6406,0
+OVL.US,D,20250303,000000,47.3,47.3,46.29,46.29,34169,0
+OVL.US,D,20250304,000000,45.44,46.14,45.44,45.65,11803,0
+OVL.US,D,20250305,000000,45.73,46.31,45.4628,46.31,8719,0
+OVL.US,D,20250306,000000,45.83,45.83,45.23,45.31,14441,0
+OVL.US,D,20250307,000000,45.16,45.6654,44.78,45.6654,15322,0
+OVL.US,D,20250310,000000,44.87,44.8777,43.82,44.08,18486,0
+OVL.US,D,20250311,000000,43.7428,43.94,43.39,43.7518,10076,0
+OVL.US,D,20250312,000000,44.15,44.15,43.8984,43.8984,7117,0
+OVL.US,D,20250313,000000,43.83,43.83,43.065,43.1398,7900,0
+OVL.US,D,20250314,000000,43.7034,44.2674,43.7034,44.2674,5610,0
+OVL.US,D,20250317,000000,44.3739,44.82,44.3739,44.6291,5087,0
+OVL.US,D,20250318,000000,44.02,44.07,43.89,43.9726,11347,0
+OVL.US,D,20250319,000000,44.3028,44.8464,44.19,44.61,9834,0
+OVL.US,D,20250320,000000,44.33,44.77,44.2725,44.45,12136,0
+OVL.US,D,20250321,000000,44.07,44.4458,43.94,44.4458,15408,0
+OVL.US,D,20250324,000000,45.32,45.52,45.272334,45.52,781600,0
+OVL.US,D,20250325,000000,45.51,45.67,45.43,45.65,155403,0
+OVL.US,D,20250326,000000,45.46,45.46,44.784,44.9152,32368,0
+OVL.US,D,20250327,000000,44.77,45.12,44.74,44.7781,5590,0
+OVL.US,D,20250328,000000,44.61,44.61,43.37,43.4489,7143,0
+OVL.US,D,20250331,000000,43.11,43.83,43.11,43.79,13883,0
+OVL.US,D,20250401,000000,43.5502,43.9566,43.55,43.9566,9301,0
+OVL.US,D,20250402,000000,43.74,44.3859,43.74,44.3859,13565,0
+OVL.US,D,20250403,000000,41.8965,42.23,41.545,41.5459,65632,0
+OVL.US,D,20250404,000000,40.34,40.47,38.95,39.09,50358,0
+OVL.US,D,20250407,000000,39.34,40.31,38.13,38.7616,42640,0
+OVL.US,D,20250408,000000,40.2239,40.3032,37.58,38.17,623070,0
+OVL.US,D,20250409,000000,38.26,42.18,37.83,41.96,184097,0
+OVL.US,D,20250410,000000,40.9,41.02,39.795,40.4984,86806,0
+OVL.US,D,20250411,000000,40.61,41.2885,40.176,41.2885,16886,0
+OVL.US,D,20250414,000000,41.7716,41.9615,41.305,41.58,11325,0
+OVL.US,D,20250415,000000,41.6344,41.89,41.49,41.49,238102,0
+OVL.US,D,20250416,000000,41.07,41.265,40.14,40.43,7669,0
+OVL.US,D,20250417,000000,40.18,40.86,40.18,40.58,25798,0
+OVL.US,D,20250421,000000,39.95,39.95,38.95,39.48,13532,0
+OVL.US,D,20250422,000000,40.2768,40.695,40.235,40.6457,10058,0
+OVL.US,D,20250423,000000,41.73,42.07,41.24,41.33,8031,0
+OVL.US,D,20250424,000000,41.9985,42.19,41.94,42.19,5253,0
+OVL.US,D,20250425,000000,42.28,42.5709,42.1,42.5709,5258,0
+OVL.US,D,20250428,000000,42.85,42.85,42.141,42.64,17572,0
+OVL.US,D,20250429,000000,42.38,42.97,42.38,42.8884,12257,0
+OVL.US,D,20250430,000000,41.92,42.9708,41.92,42.9708,4481,0
+OVL.US,D,20250501,000000,43.38,43.555,43.26,43.27,119412,0
+OVL.US,D,20250502,000000,43.83,44.026,43.6,43.98,14414,0
+OVL.US,D,20250505,000000,43.66,43.88,43.5,43.58,24556,0
+OVL.US,D,20250506,000000,43.3,43.51,43.255,43.31,6717,0
+OVL.US,D,20250507,000000,43.43,43.63,43.06,43.38,7287,0
+OVL.US,D,20250508,000000,43.684,44.14,43.59,43.7639,26825,0
+OVL.US,D,20250509,000000,43.9725,43.9725,43.635,43.7249,4153,0
+OVL.US,D,20250512,000000,44.87,45.19,44.79,45.16,19379,0
+OVL.US,D,20250513,000000,45.6898,45.7,45.45,45.45,322203,0
+OVL.US,D,20250514,000000,45.49,45.66,45.47,45.63,10635,0
+OVL.US,D,20250515,000000,45.45,45.85,45.45,45.7712,10056,0
+OVL.US,D,20250516,000000,45.85,46.13,45.78,46.11,26397,0
+OVL.US,D,20250519,000000,45.87,46.24,45.5,46.24,16859,0
+OVL.US,D,20250520,000000,46.04,46.14,45.94,46.08,47610,0
+OVL.US,D,20250521,000000,45.92,46.08,45.2,45.28,8363,0
+OVL.US,D,20250527,000000,45.79,45.87,45.46,45.808,18301,0
+OVL.US,D,20250528,000000,45.95,45.95,45.5764,45.5764,18693,0
+OVL.US,D,20250530,000000,45.66,45.835,45.4993,45.824,8391,0
+OVL.US,D,20250602,000000,45.64,45.96,45.64,45.96,18491,0
+OVL.US,D,20250603,000000,45.98,46.3699,45.98,46.29,19061,0
+OVL.US,D,20250604,000000,46.37,46.37,46.25,46.27,10516,0
+OVL.US,D,20250605,000000,46.24,46.5,46.0101,46.0101,13177,0
+OVL.US,D,20250606,000000,46.636,46.636,46.514,46.5816,4574,0
+OVL.US,D,20250609,000000,46.64,46.75,46.59,46.6302,46289,0
+OVL.US,D,20250610,000000,46.6937,46.92,46.6937,46.91,10104,0
+OVL.US,D,20250611,000000,46.89,47.05,46.7,46.71,11448,0
+OVL.US,D,20250612,000000,46.72,47.03,46.72,46.949,24539,0
+OVL.US,D,20250613,000000,46.35,46.6924,46.31,46.3116,12643,0
+OVL.US,D,20250616,000000,46.81,46.9136,46.81,46.8378,3291,0
+OVL.US,D,20250617,000000,46.76,46.76,46.3902,46.4439,7063,0
+OVL.US,D,20250618,000000,46.59,46.7326,46.4271,46.4504,8005,0
+OVL.US,D,20250620,000000,46.49,46.58,46.3,46.37,137556,0
+OVL.US,D,20250623,000000,46.47,46.9267,45.81,46.9267,12610,0
+OVL.US,D,20250624,000000,47.29,47.539,47.02,47.5,49732,0
+OVL.US,D,20250625,000000,47.49,47.58,47.29,47.4143,42129,0
+OVL.US,D,20250626,000000,47.71,47.8701,47.71,47.8701,1401,0
+OVL.US,D,20250627,000000,48,48.245,47.7815,48.1081,18408,0
+OVL.US,D,20250630,000000,48.37,48.51,48.14,48.31,21999,0
+OVL.US,D,20250701,000000,48.23,48.41,48.12,48.3096,28755,0
+OVL.US,D,20250702,000000,48.22,48.62,48.22,48.54,118960,0
+OVL.US,D,20250703,000000,48.48,48.72,48.47,48.6711,5039,0
+OVL.US,D,20250707,000000,48.58,48.6,47.9901,48.333,1399000,0
+OVL.US,D,20250708,000000,48.3963,48.3963,48.28,48.36,3882,0
+OVL.US,D,20250709,000000,48.55,48.66,48.4253,48.66,16050,0
+OVL.US,D,20250710,000000,48.76,48.86,48.7575,48.7699,16000,0
+OVL.US,D,20250711,000000,48.4657,48.6468,48.4657,48.53,10169,0
+OVL.US,D,20250714,000000,48.525,48.76,48.44,48.693,9423,0
+OVL.US,D,20250715,000000,48.8,48.8,48.5096,48.5096,16149,0
+OVL.US,D,20250716,000000,48.5162,48.67,48.2871,48.62,127869,0
+OVL.US,D,20250717,000000,48.85,49.026,48.72,48.96,6466,0
+OVL.US,D,20250718,000000,49,49,48.91,48.9742,7126,0
+OVL.US,D,20250721,000000,49.26,49.32,49.0433,49.0664,22536,0
+OVL.US,D,20250722,000000,49.2,49.2,48.94,49.11,40066,0
+OVL.US,D,20250723,000000,49.19,49.49,49.1805,49.4837,17361,0
+OVL.US,D,20250724,000000,49.5933,49.67,49.53,49.53,11022,0
+OVL.US,D,20250725,000000,49.65,49.85,49.65,49.81,17031,0
+OVL.US,D,20250728,000000,49.77,49.8299,49.67,49.75,4972,0
+OVL.US,D,20250729,000000,49.86,49.86,49.6057,49.6057,7628,0
+OVL.US,D,20250730,000000,49.728,49.745,49.37,49.51,4283,0
+OVL.US,D,20250731,000000,49.88,49.88,49.29,49.37,4297,0
+OVL.US,D,20250801,000000,48.69,48.69,48.3,48.39,23690,0
+OVL.US,D,20250804,000000,48.7,49.25,48.7,49.22,41273,0
+OVL.US,D,20250805,000000,49.37,49.37,48.9365,48.9365,6326,0
+OVL.US,D,20250806,000000,49.13,49.42,48.98,49.38,28040,0
+OVL.US,D,20250807,000000,49.7,49.7,49.1399,49.35,17209,0
+OVL.US,D,20250808,000000,49.585,49.8194,49.585,49.78,9623,0
+OVL.US,D,20250811,000000,49.83,49.89,49.67,49.67,5296,0
+OVL.US,D,20250812,000000,50.01,50.27,49.795,50.27,30290,0
+OVL.US,D,20250813,000000,50.36,50.58,50.2856,50.47,7329,0
+OVL.US,D,20250814,000000,50.315,50.5025,49.6368,50.5025,6264,0
+OVL.US,D,20250815,000000,50.39,50.44,50.27,50.33,6010,0
+OVL.US,D,20250818,000000,50.26,50.38,50.18,50.29,42639,0
+OVL.US,D,20250819,000000,50.31,50.3499,49.78,49.86,24592,0
+OVL.US,D,20250820,000000,49.405,49.86,49.3707,49.71,12474,0
+OVL.US,D,20250821,000000,49.6332,49.74,49.46,49.48,82005,0
+OVL.US,D,20250822,000000,50.38,50.44,50.21,50.4,44818,0
+OVL.US,D,20250825,000000,50.255,50.4,50.17,50.204,17673,0
+OVL.US,D,20250826,000000,50.14,50.33,50.135,50.29,17787,0
+OVL.US,D,20250827,000000,50.35,50.5422,50.35,50.46,5505,0
+OVL.US,D,20250828,000000,50.4936,50.68,50.4722,50.66,5690,0
+OVL.US,D,20250829,000000,50.53,50.53,50.2102,50.3,18727,0
+OVL.US,D,20250902,000000,49.7494,49.93,49.4598,49.93,7383,0
+OVL.US,D,20250903,000000,50.21,50.3,50.001,50.3,7668,0
+OVL.US,D,20250904,000000,50.3,50.7473,50.3,50.7473,22009,0
+OVL.US,D,20250905,000000,50.91,51,50.32,50.63,8293,0
+OVL.US,D,20250908,000000,50.65,51.085,50.635,50.7,9589,0
+OVL.US,D,20250909,000000,50.73,50.95,50.652,50.95,6205,0
+OVL.US,D,20250910,000000,50.72,51.26,50.72,51.1,2425,0
+OVL.US,D,20250911,000000,51.4749,51.6,51.4615,51.55,21153,0
+OVL.US,D,20250912,000000,51.53,51.635,51.5204,51.54,3524,0
+OVL.US,D,20250915,000000,51.74,51.86,51.72,51.85,3332,0
+OVL.US,D,20250916,000000,51.78,51.84,51.71,51.78,17246,0
+OVL.US,D,20250917,000000,51.6749,51.785,51.5195,51.639,3218,0
+OVL.US,D,20250918,000000,51.77,52.18,51.77,51.95,16426,0
+OVL.US,D,20250919,000000,52.13,52.3,51.9102,52.25,8444,0
+OVL.US,D,20250922,000000,52.132,52.56,52.132,52.554,7826,0
+OVL.US,D,20250923,000000,52.49,52.635,51.975,52.22,2711,0
+OVL.US,D,20250924,000000,52.2155,52.22,51.94,51.95,7981,0
+OVL.US,D,20250925,000000,51.5024,51.7301,51.34,51.56,3725,0
+OVL.US,D,20250926,000000,51.58,51.985,51.58,51.98,13457,0
+OVL.US,D,20250929,000000,52.25,52.345,52.04,52.12,7950,0
+OVL.US,D,20250930,000000,51.995,52.32,51.995,52.32,2886,0
+OVL.US,D,20251001,000000,52.24,52.66,52.078,52.6,23561,0
+OVL.US,D,20251002,000000,52.67,52.67,52.43,52.6083,11084,0
+OVL.US,D,20251003,000000,52.3,52.5,52.1,52.17,13082,0
+OVL.US,D,20251006,000000,52.36,52.5136,52.27,52.4476,19046,0
+OVL.US,D,20251007,000000,52.45,52.59,52.12,52.2018,12403,0
+OVL.US,D,20251008,000000,52.454,52.5796,52.21,52.5525,5913,0
+OVL.US,D,20251009,000000,52.43,52.43,52.25,52.3873,6648,0
+OVL.US,D,20251010,000000,52.53,52.53,50.6682,50.6682,8520,0
+OVL.US,D,20251013,000000,51.53,51.85,51.53,51.7172,21406,0
+OVL.US,D,20251014,000000,51.3243,51.98,51.3109,51.6788,25298,0
+OVL.US,D,20251015,000000,52.29,52.29,51.54,51.9002,10394,0
+OVL.US,D,20251016,000000,52.09,52.1101,51.48,51.5612,7887,0
+OVL.US,D,20251017,000000,51.56,51.91,51.52,51.8923,60459,0
+OVL.US,D,20251020,000000,52.5,52.5059,52.43,52.447,7785,0
+OVL.US,D,20251021,000000,52.46,52.62,52.38,52.523,65683,0
+OVL.US,D,20251022,000000,52.46,52.46,51.97,52.1835,13969,0
+OVL.US,D,20251023,000000,52.32,52.6,52.31,52.48,12623,0
+OVL.US,D,20251024,000000,52.99,53.0701,52.93,52.9899,13740,0
+OVL.US,D,20251027,000000,53.5084,53.68,53.36,53.6623,6897,0
+OVL.US,D,20251028,000000,53.71,53.91782,53.65,53.805,6715,0
+OVL.US,D,20251029,000000,53.9141,53.95,53.865,53.865,4849,0
+OVL.US,D,20251030,000000,53.64,53.65,53.1684,53.1684,11474,0
+OVL.US,D,20251031,000000,53.53,53.53,53.23,53.29,15493,0
+OVL.US,D,20251103,000000,53.33,53.42,53.25,53.27,79163,0
+OVL.US,D,20251104,000000,52.935,53.015463,52.605,52.6139,8904,0
+OVL.US,D,20251105,000000,52.64,53.135,52.64,52.8545,7343,0
+OVL.US,D,20251106,000000,52.8,52.8,52.09,52.1375,7145,0
+OVL.US,D,20251107,000000,51.74,52.13,51.4206,52.13,94861,0
+OVL.US,D,20251110,000000,52.88,53.16,52.59803,53.15,9920,0
+OVL.US,D,20251111,000000,52.96,53.575,52.96,53.575,83549,0
+OVL.US,D,20251112,000000,53.49,53.645,53.28,53.4,7872,0
+OVL.US,D,20251113,000000,53.18,53.31,52.255,52.41,5773,0
+OVL.US,D,20251114,000000,51.91,52.64,51.91,52.304,6839,0
+OVL.US,D,20251117,000000,52.28,52.345,51.58,51.6977,17203,0
+OVL.US,D,20251118,000000,51.07,51.61,51.07,51.32,99593,0
+OVL.US,D,20251119,000000,51.32,51.83,51.15,51.4254,13570,0
+OVL.US,D,20251120,000000,51.21,51.257,50.43,50.431,4416,0
+OVL.US,D,20251121,000000,50.545,51.4801,50.41,50.99,217234,0
+OVL.US,D,20251124,000000,51.51,52.17,51.51,52.036,195280,0
+OVL.US,D,20251125,000000,52.395,52.78,52.35,52.7616,9456,0
+OVL.US,D,20251126,000000,53.01,53.32,52.9,53.1915,6743,0
+OVL.US,D,20251128,000000,53.23,53.45,53.18,53.45,9277,0
+OVL.US,D,20251201,000000,53.1858,53.46,53.15,53.1762,90498,0
+OVL.US,D,20251202,000000,53.275,53.57,53.1864,53.3707,30994,0
+OVL.US,D,20251203,000000,53.38,53.74,53.38,53.65,16282,0
+OVL.US,D,20251204,000000,53.615,53.7,53.47,53.7,5966,0
+OVL.US,D,20251205,000000,53.94,53.94,53.735,53.77,4801,0
+OVL.US,D,20251208,000000,53.95,53.95,53.45,53.59,8299,0
+OVL.US,D,20251209,000000,53.65,53.701,53.53,53.53,3588,0
+OVL.US,D,20251210,000000,53.5606,53.98,53.5221,53.98,3545,0
+OVL.US,D,20251211,000000,53.51,54.0684,53.51,54.0684,7660,0
+OVL.US,D,20251212,000000,54.08,54.08,53.26,53.45,8740,0
+OVL.US,D,20251215,000000,53.41,53.41,53.2401,53.37,9386,0
+OVL.US,D,20251216,000000,52.95,53.28,52.8996,53.1917,2332,0
+OVL.US,D,20251217,000000,52.7023,53.13,52.35,52.35,20884,0
+OVL.US,D,20251218,000000,52.8527,53.0507,52.8405,52.8966,5410,0
+OVL.US,D,20251219,000000,53.17,53.52,53.17,53.52,4576,0
+OVL.US,D,20251222,000000,53.8,53.94,53.76,53.94,4171,0
+OVL.US,D,20251223,000000,53.46,53.81,53.46,53.8,7016,0
+OVL.US,D,20251224,000000,53.79,54.19,53.79,54.1041,16714,0
+OVL.US,D,20251226,000000,54.17,54.17,54.06,54.0757,3098,0
+OVL.US,D,20251229,000000,53.85,53.85,53.69,53.7869,2048,0
+OVL.US,D,20251230,000000,53.89,53.89,53.63,53.63,19105,0
+OVL.US,D,20251231,000000,53.68,53.68,53.21,53.21,11476,0
+OVL.US,D,20260102,000000,53.42,53.42,53.02,53.38,15992,0
+OVL.US,D,20260105,000000,53.75,53.9299,53.64,53.8,63846,0
+OVL.US,D,20260106,000000,53.92,54.24,53.92,54.24,37596,0
+OVL.US,D,20260107,000000,54.235,54.4,54.04,54.04,37572,0
+OVL.US,D,20260108,000000,53.85,54.08,53.85,54.06,5512,0
+OVL.US,D,20260109,000000,54.15,54.47,54.15,54.4266,3098,0
+OVL.US,D,20260112,000000,54.24,54.5851,54.24,54.56,8148,0
+OVL.US,D,20260113,000000,54.45,54.51,54.305,54.42,3349,0
+OVL.US,D,20260114,000000,54.16,54.19,53.678,54.0466,6484,0
+OVL.US,D,20260115,000000,54.4,54.5268,54.07,54.3,11158,0
+OVL.US,D,20260116,000000,54.2839,54.4058,54.2839,54.32,1346,0
+OVL.US,D,20260120,000000,53.33,53.54,52.65,52.65,5149,0
+OVL.US,D,20260121,000000,53.02,53.641,52.86,53.56,98040,0
+OVL.US,D,20260122,000000,53.705,54.08,53.705,53.882,5409,0
+OVL.US,D,20260123,000000,53.9299,54.07,53.85,53.89,16760,0
+OVL.US,D,20260126,000000,53.99,54.425,53.99,54.33,66174,0
+OVL.US,D,20260127,000000,54.385,54.61,54.385,54.5249,9610,0
+OVL.US,D,20260128,000000,54.26,54.27,53.94,54.27,9875,0
+OVL.US,D,20260129,000000,53.84,53.93,53.18,53.92,27731,0
+OVL.US,D,20260130,000000,53.89,53.96,53.53,53.8,28941,0
+OVL.US,D,20260202,000000,53.97,54.26,53.51,54.07,10556,0
+OVL.US,D,20260203,000000,53.89,53.89,53.0699,53.62,13664,0
+OVL.US,D,20260204,000000,53.45,53.45,52.85,53.23,12876,0
+OVL.US,D,20260205,000000,52.74,52.7875,52.24,52.3892,10997,0
+OVL.US,D,20260206,000000,52.9,53.78,52.9,53.78,50339,0
+OVL.US,D,20260209,000000,53.555,54.24,53.555,54.06,27297,0
+OVL.US,D,20260210,000000,53.975,54.24,53.76,53.9,15617,0
+OVL.US,D,20260211,000000,54.26,54.29,53.66,53.98,30235,0
+OVL.US,D,20260212,000000,54.16,54.23,52.9,52.9,8804,0
+OVL.US,D,20260213,000000,53.08,53.43,52.94,52.94,6900,0
+OVL.US,D,20260217,000000,53.065,53.33,52.39,53.0789,14130,0
+OVL.US,D,20260218,000000,53.36,53.73,53.34,53.46,85957,0
diff --git a/daily/us/nyse etfs/1/phb.us.txt b/daily/us/nyse etfs/1/phb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f08672783c8b4d4a39efd69afcd4ec215f07660
--- /dev/null
+++ b/daily/us/nyse etfs/1/phb.us.txt	
@@ -0,0 +1,4585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHB.US,D,20071115,000000,15.957,15.957,15.957,15.957,774.78724135941,0
+PHB.US,D,20071116,000000,15.95,15.95,15.9113,15.9272,1264.0734549783,0
+PHB.US,D,20071119,000000,15.8044,15.8044,15.8044,15.8044,108.95445581616,0
+PHB.US,D,20071126,000000,15.8728,15.8728,15.8728,15.8728,108.95445581616,0
+PHB.US,D,20071127,000000,15.9272,15.9272,15.9272,15.9272,34172.354461676,0
+PHB.US,D,20071128,000000,16.0224,16.0224,16.0224,16.0224,5535.4916579935,0
+PHB.US,D,20071129,000000,15.9887,16.0224,15.9887,16.0224,322.82801723308,0
+PHB.US,D,20071130,000000,15.9887,15.9887,15.9887,15.9887,15827.652382406,0
+PHB.US,D,20071203,000000,15.957,15.957,15.957,15.957,449.94154901862,0
+PHB.US,D,20071204,000000,16.0224,16.0224,16.0224,16.0224,1425.4874635948,0
+PHB.US,D,20071205,000000,16.8293,16.8293,16.1205,16.1205,1065.3324568692,0
+PHB.US,D,20071206,000000,16.1205,16.1205,16.1205,16.1205,2375.8124393248,0
+PHB.US,D,20071207,000000,16.181,16.181,16.181,16.181,108.95445581616,0
+PHB.US,D,20071210,000000,16.181,16.181,16.181,16.181,449.94154901862,0
+PHB.US,D,20071211,000000,16.2464,16.2464,16.2464,16.2464,3174.8117819766,0
+PHB.US,D,20071212,000000,15.9272,15.9272,15.9272,15.9272,2065.0904727379,0
+PHB.US,D,20071213,000000,16.0878,16.0878,15.957,15.957,2213.3895931543,0
+PHB.US,D,20071214,000000,15.9272,15.9272,15.9272,15.9272,2681.4902181423,0
+PHB.US,D,20071217,000000,15.7369,15.95,15.732,15.95,5220.7343411913,0
+PHB.US,D,20071218,000000,15.8648,15.8728,15.8044,15.8728,3318.0667146238,0
+PHB.US,D,20071219,000000,15.8044,15.8044,15.6477,15.6477,3318.0667146238,0
+PHB.US,D,20071220,000000,15.957,15.957,15.8044,15.8044,5386.1837000233,0
+PHB.US,D,20071221,000000,15.8728,15.8728,15.8728,15.8728,2532.182260172,0
+PHB.US,D,20071224,000000,15.9887,15.9887,15.6715,15.6715,3318.0667146238,0
+PHB.US,D,20071226,000000,15.8044,15.8044,15.7825,15.7825,9493.1613817604,0
+PHB.US,D,20071227,000000,15.9272,15.9272,15.9272,15.9272,1101.6506088079,0
+PHB.US,D,20071228,000000,16.0878,16.0878,15.8776,15.8776,3955.6520486592,0
+PHB.US,D,20071231,000000,16.1205,16.1205,15.95,15.95,3955.6520486592,0
+PHB.US,D,20080102,000000,15.9005,15.9005,15.9005,15.9005,1101.6506088079,0
+PHB.US,D,20080103,000000,15.9272,15.9272,15.8728,15.8728,3174.8117819766,0
+PHB.US,D,20080104,000000,15.8182,15.8182,15.8044,15.8044,322.82801723308,0
+PHB.US,D,20080107,000000,15.6666,15.6715,15.6279,15.6715,3483.5160734557,0
+PHB.US,D,20080108,000000,15.7369,15.7369,15.7369,15.7369,2213.3895931543,0
+PHB.US,D,20080109,000000,15.8519,15.8519,15.2423,15.4851,7906.259909549,0
+PHB.US,D,20080110,000000,15.8044,15.8044,15.5505,15.5505,1747.3066432741,0
+PHB.US,D,20080111,000000,15.6715,15.6715,15.3582,15.3582,645.65603446617,0
+PHB.US,D,20080115,000000,15.4851,15.4851,15.4851,15.4851,4590.2108700329,0
+PHB.US,D,20080116,000000,15.4802,15.4802,15.4802,15.4802,3483.5160734557,0
+PHB.US,D,20080117,000000,15.4604,15.4851,14.9955,15.2165,23882.211412372,0
+PHB.US,D,20080118,000000,15.2294,15.2354,15.0718,15.0718,4423.7526736471,0
+PHB.US,D,20080122,000000,14.9955,15.168,14.9955,15.168,1569.7512337959,0
+PHB.US,D,20080123,000000,14.8844,15.168,14.7863,15.168,2065.0904727379,0
+PHB.US,D,20080124,000000,15.4217,15.4217,14.819,14.9825,11230.379649496,0
+PHB.US,D,20080125,000000,15.4851,15.4851,15.4544,15.4851,2065.0904727379,0
+PHB.US,D,20080128,000000,15.4544,15.4544,15.391,15.4217,3174.8117819766,0
+PHB.US,D,20080129,000000,15.4851,15.4851,15.4217,15.4217,3174.8117819766,0
+PHB.US,D,20080130,000000,15.615,15.615,15.1491,15.1491,13443.76924265,0
+PHB.US,D,20080131,000000,15.6953,15.6953,15.0718,15.3425,14396.111893488,0
+PHB.US,D,20080201,000000,15.4851,15.5505,15.4019,15.4217,18692.751035349,0
+PHB.US,D,20080204,000000,15.5505,15.5505,15.2354,15.3345,19461.485251386,0
+PHB.US,D,20080205,000000,15.9005,15.9005,15.3692,15.391,5386.1837000233,0
+PHB.US,D,20080206,000000,14.9171,15.3582,14.8984,15.3305,18360.843480132,0
+PHB.US,D,20080207,000000,15.2354,15.2354,15.168,15.168,9331.7473731438,0
+PHB.US,D,20080208,000000,15.2928,15.2998,15.0441,15.1818,16767.888982598,0
+PHB.US,D,20080211,000000,15.0718,15.168,15.0718,15.1253,77044.923987783,0
+PHB.US,D,20080212,000000,14.9171,15.168,14.9112,15.168,6641.1776170169,0
+PHB.US,D,20080213,000000,15.1392,15.168,15.1055,15.168,1358.9041850405,0
+PHB.US,D,20080214,000000,15.2998,15.2998,15.168,15.2423,13616.28046436,0
+PHB.US,D,20080215,000000,15.1392,15.168,15.0718,15.0718,4743.5541782186,0
+PHB.US,D,20080219,000000,14.9757,15.0718,14.8547,14.9648,33534.769127641,0
+PHB.US,D,20080220,000000,14.9757,15.1749,14.6713,14.9508,11708.568650023,0
+PHB.US,D,20080221,000000,15.1055,15.1055,14.9825,15.0499,9170.3333645273,0
+PHB.US,D,20080222,000000,14.7496,15.0162,14.7496,14.9508,2532.182260172,0
+PHB.US,D,20080225,000000,14.9171,15.0499,14.8587,15.0499,7627.8207446855,0
+PHB.US,D,20080226,000000,15.0976,15.168,15.0499,15.168,8613.4550348002,0
+PHB.US,D,20080227,000000,15.2007,15.2007,15.0758,15.0758,1101.6506088079,0
+PHB.US,D,20080228,000000,15.0718,15.1055,14.9171,15.1055,8208.911175705,0
+PHB.US,D,20080229,000000,15.1055,15.1055,14.9171,15.0441,13608.209763929,0
+PHB.US,D,20080303,000000,14.6713,14.7576,14.3591,14.705,24046.651933649,0
+PHB.US,D,20080304,000000,15.0162,15.1055,14.8547,14.9825,3638.8770567491,0
+PHB.US,D,20080305,000000,15.168,15.168,15.1125,15.168,7053.7921765429,0
+PHB.US,D,20080306,000000,14.9825,14.9825,14.9825,14.9825,15653.123485589,0
+PHB.US,D,20080307,000000,14.6099,14.8547,14.6039,14.7695,17569.91483791,0
+PHB.US,D,20080310,000000,14.8547,14.9508,14.819,14.8844,18306.366252224,0
+PHB.US,D,20080311,000000,14.6803,14.9895,14.6803,14.7338,6172.0681544751,0
+PHB.US,D,20080312,000000,14.7576,14.7576,14.6555,14.6555,10438.442169721,0
+PHB.US,D,20080313,000000,14.6555,14.6713,14.596,14.6634,17877.610291836,0
+PHB.US,D,20080314,000000,14.6555,14.6555,14.257,14.3443,13290.425934465,0
+PHB.US,D,20080317,000000,14.2501,14.3521,14.2501,14.3521,3796.2557151503,0
+PHB.US,D,20080318,000000,14.3967,14.4107,14.3591,14.4107,11230.379649496,0
+PHB.US,D,20080319,000000,14.9648,14.9697,14.6842,14.6842,7589.4849176391,0
+PHB.US,D,20080320,000000,14.7645,14.7645,14.7338,14.7338,1747.3066432741,0
+PHB.US,D,20080324,000000,14.7645,14.8547,14.7645,14.8419,13443.76924265,0
+PHB.US,D,20080325,000000,14.9825,14.9825,14.819,14.8547,6428.3128931538,0
+PHB.US,D,20080326,000000,14.8547,14.8587,14.7576,14.819,12582.221971659,0
+PHB.US,D,20080327,000000,14.8547,14.8547,14.7913,14.8547,6491.8696590466,0
+PHB.US,D,20080328,000000,14.9112,14.9112,14.9112,14.9112,108.95445581616,0
+PHB.US,D,20080331,000000,14.8547,14.8547,14.819,14.819,449.94154901862,0
+PHB.US,D,20080401,000000,14.7863,15.168,14.7863,14.8478,9869.4577893477,0
+PHB.US,D,20080402,000000,14.7863,15.1055,14.7863,14.7863,9651.5488777153,0
+PHB.US,D,20080403,000000,15.0499,15.1055,14.7576,14.7576,21507.4078106,0
+PHB.US,D,20080404,000000,14.8419,14.9171,14.819,14.9171,8546.8717562459,0
+PHB.US,D,20080407,000000,15.2928,15.2998,14.9171,15.2998,10756.225999184,0
+PHB.US,D,20080408,000000,15.5149,15.5149,15.168,15.3345,10123.68485292,0
+PHB.US,D,20080409,000000,15.5149,15.5149,15.2998,15.3582,8224.0437390129,0
+PHB.US,D,20080410,000000,15.5,15.5,15.168,15.2998,12500.506129798,0
+PHB.US,D,20080411,000000,15.4802,15.4802,15.1055,15.2354,11230.379649496,0
+PHB.US,D,20080414,000000,15.4604,15.4604,15.2234,15.2234,4590.2108700329,0
+PHB.US,D,20080415,000000,15.168,15.168,14.8587,15.0441,25168.479293534,0
+PHB.US,D,20080416,000000,14.827,14.9757,14.827,14.9578,1101.6506088079,0
+PHB.US,D,20080417,000000,14.9895,14.9895,14.9578,14.9648,19461.485251386,0
+PHB.US,D,20080418,000000,15.0758,15.1392,14.9053,15.1392,14564.587764981,0
+PHB.US,D,20080421,000000,15.1055,15.1055,15.0371,15.0371,6084.2992872898,0
+PHB.US,D,20080422,000000,15.1818,15.1867,15.1491,15.168,11425.08529739,0
+PHB.US,D,20080423,000000,15.1818,15.1937,15.0162,15.163,17565.879487695,0
+PHB.US,D,20080424,000000,15.2007,15.2354,15.2007,15.2007,8568.0573448768,0
+PHB.US,D,20080425,000000,15.2551,15.2621,15.2354,15.2472,11016.506088079,0
+PHB.US,D,20080428,000000,15.2423,15.2472,15.168,15.2423,14905.574858184,0
+PHB.US,D,20080429,000000,15.2423,15.2423,15.2007,15.2165,11089.142391956,0
+PHB.US,D,20080430,000000,15.2096,15.4019,15.2096,15.3425,24447.160442529,0
+PHB.US,D,20080501,000000,15.3345,15.4851,15.2998,15.391,8774.8690434168,0
+PHB.US,D,20080502,000000,15.5972,15.6031,15.2998,15.2998,13922.967080731,0
+PHB.US,D,20080505,000000,15.2809,15.3345,15.2809,15.3255,13251.081269865,0
+PHB.US,D,20080506,000000,15.3305,15.5437,15.2671,15.2998,15178.969835278,0
+PHB.US,D,20080507,000000,15.4723,15.4723,15.2998,15.3533,20402.730689131,0
+PHB.US,D,20080508,000000,15.4436,15.4436,15.3473,15.3632,19992.133804712,0
+PHB.US,D,20080509,000000,15.3582,15.3692,15.3206,15.3632,13290.425934465,0
+PHB.US,D,20080512,000000,15.2809,15.3117,15.0669,15.3117,21321.781700691,0
+PHB.US,D,20080513,000000,15.2809,15.2809,15.2423,15.2671,15028.653039754,0
+PHB.US,D,20080514,000000,15.2869,15.3206,15.2869,15.3206,7405.8764828377,0
+PHB.US,D,20080515,000000,15.2741,15.2869,15.2472,15.2671,10753.199486523,0
+PHB.US,D,20080516,000000,15.168,15.2928,15.168,15.2928,36981.967049158,0
+PHB.US,D,20080519,000000,15.2869,15.391,15.2007,15.2998,24635.8130651,0
+PHB.US,D,20080520,000000,15.2928,15.2928,15.2472,15.2928,15294.986153971,0
+PHB.US,D,20080521,000000,15.2671,15.3582,15.0836,15.3206,32470.445508325,0
+PHB.US,D,20080522,000000,15.2869,15.2869,15.2354,15.2869,15071.024217015,0
+PHB.US,D,20080523,000000,15.168,15.1937,15.0519,15.0519,40282.883525366,0
+PHB.US,D,20080527,000000,15.1193,15.2671,14.9508,15.0024,17346.961738509,0
+PHB.US,D,20080528,000000,15.0499,15.1193,14.9171,15.0906,18120.740142314,0
+PHB.US,D,20080529,000000,15.1125,15.2423,15.0162,15.168,16124.250623238,0
+PHB.US,D,20080530,000000,15.1055,15.2165,15.0589,15.2096,29762.725513782,0
+PHB.US,D,20080602,000000,15.1125,15.2928,15.0441,15.2294,84379.173004297,0
+PHB.US,D,20080603,000000,15.0669,15.1253,15.0441,15.1253,7441.1857972226,0
+PHB.US,D,20080604,000000,15.0302,15.0519,14.7804,15.0084,14727.010611152,0
+PHB.US,D,20080605,000000,15.0758,15.0976,15.0499,15.0906,25800.011602246,0
+PHB.US,D,20080606,000000,15.5258,15.5258,15.1432,15.163,7948.6310868109,0
+PHB.US,D,20080609,000000,15.1392,15.163,14.9825,15.1253,18437.515134225,0
+PHB.US,D,20080610,000000,15.1055,15.1055,15.0718,15.0976,3355.3937041164,0
+PHB.US,D,20080611,000000,15.0499,15.0499,14.9301,15.0252,6179.130017352,0
+PHB.US,D,20080612,000000,15.0906,15.0906,15.0906,15.0906,108.95445581616,0
+PHB.US,D,20080613,000000,14.9508,14.9648,14.7804,14.7804,496.34807649587,0
+PHB.US,D,20080616,000000,14.9508,14.9697,14.819,14.9508,14317.422564287,0
+PHB.US,D,20080617,000000,14.9955,14.9955,14.9697,14.9955,2905.4521550978,0
+PHB.US,D,20080618,000000,14.9508,15.0162,14.7338,14.7576,11863.929633315,0
+PHB.US,D,20080619,000000,14.819,14.819,14.6713,14.7199,9220.77524222,0
+PHB.US,D,20080620,000000,14.8775,14.8775,14.6634,14.6634,5063.3556827901,0
+PHB.US,D,20080623,000000,14.7269,14.7338,14.713,14.7269,7070.9424149584,0
+PHB.US,D,20080624,000000,14.6039,14.6039,14.4047,14.5802,9305.5175967436,0
+PHB.US,D,20080625,000000,14.3898,14.5325,14.2501,14.5325,9920.9085045942,0
+PHB.US,D,20080626,000000,14.4899,14.4899,14.3383,14.4751,5002.825429559,0
+PHB.US,D,20080627,000000,14.4195,14.4195,14.2501,14.4047,1495.0972548107,0
+PHB.US,D,20080630,000000,14.37,14.37,14.2828,14.3333,10912.595820032,0
+PHB.US,D,20080701,000000,14.03,14.3046,14.03,14.2709,17595.135776757,0
+PHB.US,D,20080702,000000,14.1401,14.2828,14.0796,14.2402,8658.8527247236,0
+PHB.US,D,20080703,000000,14.2402,14.2402,14.0162,14.1568,6079.2550995205,0
+PHB.US,D,20080707,000000,13.9061,14.257,13.9061,14.1291,4179.6139856146,0
+PHB.US,D,20080708,000000,14.1291,14.1291,13.9526,13.9993,1424.478626041,0
+PHB.US,D,20080709,000000,14.037,14.1905,13.9863,13.9863,41122.236370171,0
+PHB.US,D,20080710,000000,13.9863,14.1044,13.9795,14.1044,3488.560261225,0
+PHB.US,D,20080711,000000,13.9676,14.0974,13.9398,14.0974,8434.8907877682,0
+PHB.US,D,20080714,000000,14.0072,14.0667,13.8159,13.8159,11066.947965772,0
+PHB.US,D,20080715,000000,13.7822,14.3967,13.7624,13.8695,5730.1973058872,0
+PHB.US,D,20080716,000000,13.7683,13.8695,13.7544,13.8695,15112.386556724,0
+PHB.US,D,20080717,000000,13.9349,13.9349,13.8218,13.8218,1964.2067173526,0
+PHB.US,D,20080718,000000,13.802,13.9993,13.802,13.8655,13367.097588558,0
+PHB.US,D,20080721,000000,14.1153,14.1153,13.9943,13.9943,6494.8961717081,0
+PHB.US,D,20080722,000000,13.9993,14.0974,13.9993,14.0974,8136.2748718276,0
+PHB.US,D,20080723,000000,14.1211,14.1758,14.0974,14.1758,6011.6629834123,0
+PHB.US,D,20080724,000000,14.1568,14.2045,13.9526,14.1568,3499.6574743175,0
+PHB.US,D,20080725,000000,14.0667,14.1094,13.8407,14.024,26962.192464285,0
+PHB.US,D,20080728,000000,13.8754,14.1153,13.8506,13.8754,2686.5344059116,0
+PHB.US,D,20080729,000000,13.8872,13.9606,13.8872,13.9349,2097.3732744612,0
+PHB.US,D,20080730,000000,13.9795,14.0924,13.7822,14.0924,16397.645600333,0
+PHB.US,D,20080731,000000,13.9349,13.9606,13.8159,13.9279,8582.1810706308,0
+PHB.US,D,20080801,000000,13.7822,13.8912,13.7822,13.8912,331.90755521776,0
+PHB.US,D,20080804,000000,13.9061,13.9061,13.7822,13.8912,3571.284940641,0
+PHB.US,D,20080805,000000,13.9061,13.9468,13.8407,13.9468,12888.908588031,0
+PHB.US,D,20080806,000000,13.7753,13.9229,13.7753,13.9229,13486.140419912,0
+PHB.US,D,20080807,000000,13.9468,13.9468,13.8466,13.9349,12485.37356649,0
+PHB.US,D,20080808,000000,13.9398,13.9398,13.7346,13.9398,4797.0225685729,0
+PHB.US,D,20080811,000000,13.918,13.918,13.7465,13.918,9463.9050926986,0
+PHB.US,D,20080812,000000,13.802,13.9061,13.802,13.8466,4265.3651776921,0
+PHB.US,D,20080813,000000,13.9943,13.9943,13.8466,13.8466,27669.387589537,0
+PHB.US,D,20080814,000000,13.8466,13.9606,13.8159,13.9398,28908.240105669,0
+PHB.US,D,20080815,000000,13.8466,13.8466,13.8466,13.8466,322.82801723308,0
+PHB.US,D,20080818,000000,13.8912,13.8992,13.8695,13.8912,6806.6269758489,0
+PHB.US,D,20080819,000000,13.8695,13.918,13.8695,13.918,5084.5412714211,0
+PHB.US,D,20080820,000000,13.8407,13.8655,13.7465,13.7465,4398.5317348008,0
+PHB.US,D,20080821,000000,13.6177,13.8466,13.6177,13.8466,11547.154641406,0
+PHB.US,D,20080822,000000,13.7822,13.9061,13.7822,13.9061,835.31749459061,0
+PHB.US,D,20080825,000000,13.8357,13.8695,13.7951,13.7951,5066.3821954517,0
+PHB.US,D,20080826,000000,13.9061,13.9061,13.8872,13.8872,3564.2230777641,0
+PHB.US,D,20080827,000000,13.8754,13.9061,13.8754,13.8992,39078.331486065,0
+PHB.US,D,20080828,000000,13.918,13.918,13.9061,13.9061,39706.837282115,0
+PHB.US,D,20080829,000000,13.9349,13.9526,13.918,13.918,5951.1327301812,0
+PHB.US,D,20080902,000000,13.9606,13.9606,13.3084,13.9061,16261.452530563,0
+PHB.US,D,20080903,000000,13.9349,13.9349,13.8268,13.9349,28138.497052078,0
+PHB.US,D,20080904,000000,13.9061,13.9061,13.8585,13.9061,5191.4780521296,0
+PHB.US,D,20080905,000000,13.9349,13.9676,13.8655,13.9398,5912.7969031347,0
+PHB.US,D,20080908,000000,13.8506,13.9676,13.8466,13.9606,17495.260858925,0
+PHB.US,D,20080909,000000,13.9468,13.9676,13.8754,13.9676,5695.8968290563,0
+PHB.US,D,20080910,000000,13.9676,13.9676,13.8872,13.8872,2280.9817092625,0
+PHB.US,D,20080911,000000,13.8159,13.9061,13.7683,13.8585,11766.072390592,0
+PHB.US,D,20080912,000000,13.9061,13.9863,13.8655,13.9468,53939.517491879,0
+PHB.US,D,20080915,000000,13.9526,13.9526,13.4322,13.459,8965.539341095,0
+PHB.US,D,20080916,000000,13.3868,13.576,12.8029,12.8029,24146.526851481,0
+PHB.US,D,20080917,000000,12.8465,13.2687,12.4083,12.458,21527.584561677,0
+PHB.US,D,20080918,000000,12.0099,12.9247,11.9969,12.6383,20734.638244349,0
+PHB.US,D,20080919,000000,13.5562,13.7465,13.2123,13.2876,19006.499514598,0
+PHB.US,D,20080922,000000,13.4322,13.4322,13.0527,13.4283,14406.200269027,0
+PHB.US,D,20080923,000000,13.2876,13.2876,12.9574,13.1983,49520.809006002,0
+PHB.US,D,20080924,000000,12.6046,13.3084,12.6046,12.9317,8227.0702516744,0
+PHB.US,D,20080925,000000,13.2687,13.2687,12.8623,12.9129,18451.638859979,0
+PHB.US,D,20080926,000000,12.4847,13.1319,12.3627,12.8623,7238.4094488981,0
+PHB.US,D,20080929,000000,12.6472,12.7434,11.2209,11.4241,83074.746047165,0
+PHB.US,D,20080930,000000,11.5192,11.7313,11.4091,11.5043,62431.912020217,0
+PHB.US,D,20081001,000000,11.5776,12.5848,11.4935,12.451,88079.589151832,0
+PHB.US,D,20081002,000000,12.4995,12.5699,12.0426,12.5054,19099.312569552,0
+PHB.US,D,20081003,000000,12.8524,12.8524,11.8532,12.1377,40860.947443724,0
+PHB.US,D,20081006,000000,12.3262,12.3262,11.4578,11.7561,12725.476904307,0
+PHB.US,D,20081007,000000,11.5242,11.7561,10.8155,11.0671,24075.90822271,0
+PHB.US,D,20081008,000000,11.3764,11.3764,10.4299,10.4299,24055.731471634,0
+PHB.US,D,20081009,000000,10.1216,10.4012,9.60313,9.60313,18117.713629653,0
+PHB.US,D,20081010,000000,8.85762,9.77461,8.18566,8.34268,61934.555106167,0
+PHB.US,D,20081013,000000,9.05379,10.6141,9.05379,10.4983,51010.862073043,0
+PHB.US,D,20081014,000000,11.321,11.321,10.6528,10.8283,80245.96554616,0
+PHB.US,D,20081015,000000,11.3764,11.3764,10.3892,10.5567,41532.83325459,0
+PHB.US,D,20081016,000000,10.7391,10.7391,9.82715,10.3029,28078.975636401,0
+PHB.US,D,20081017,000000,10.3029,10.3029,9.9243,10.2364,55318.598427997,0
+PHB.US,D,20081020,000000,11.0237,11.0237,10.0592,10.176,77691.588859804,0
+PHB.US,D,20081021,000000,10.176,10.2364,10.0432,10.2067,28911.266618331,0
+PHB.US,D,20081022,000000,10.3366,10.3366,9.9471,10.0165,39128.773363757,0
+PHB.US,D,20081023,000000,10.1156,10.3029,9.9243,10.1156,24520.805583961,0
+PHB.US,D,20081024,000000,10.532,10.5437,9.99657,10.3942,41144.430796357,0
+PHB.US,D,20081027,000000,9.99179,10.5637,9.70919,9.89357,47574.761364619,0
+PHB.US,D,20081028,000000,9.9471,9.9868,9.67053,9.75379,34047.258604998,0
+PHB.US,D,20081029,000000,10.0353,10.0839,9.81625,10.0512,19935.638901697,0
+PHB.US,D,20081030,000000,10.1116,10.2364,9.98281,10.2364,79323.888021938,0
+PHB.US,D,20081031,000000,10.2594,10.2594,9.95506,10.2364,44396.92306998,0
+PHB.US,D,20081103,000000,10.1691,10.8669,10.1691,10.176,32778.140962251,0
+PHB.US,D,20081104,000000,10.527,10.527,10.1473,10.3029,101181.36246373,0
+PHB.US,D,20081105,000000,10.5359,10.5437,10.3485,10.4676,23243.617240782,0
+PHB.US,D,20081106,000000,10.974,10.974,10.3685,10.4299,31733.994094012,0
+PHB.US,D,20081107,000000,10.3029,10.5637,10.2781,10.4923,109464.92761841,0
+PHB.US,D,20081110,000000,10.4466,10.4466,10.3328,10.3485,25521.572437384,0
+PHB.US,D,20081111,000000,10.5934,10.5934,10.2444,10.2911,24525.84977173,0
+PHB.US,D,20081112,000000,10.2961,10.3029,10.1156,10.1216,39682.625180823,0
+PHB.US,D,20081113,000000,10.1156,10.2187,9.97583,10.176,16084.905958639,0
+PHB.US,D,20081114,000000,9.86284,9.9868,9.85491,9.91537,46199.715778717,0
+PHB.US,D,20081117,000000,10.4466,10.4466,9.62593,9.67053,35549.417722687,0
+PHB.US,D,20081118,000000,9.70424,9.71316,9.33084,9.39358,71087.73823228,0
+PHB.US,D,20081119,000000,9.21684,9.21684,8.85098,8.87427,17270.290084415,0
+PHB.US,D,20081120,000000,8.53468,8.86426,8.42325,8.77545,41315.933180512,0
+PHB.US,D,20081121,000000,8.53468,8.80885,8.53468,8.65679,92468.032511095,0
+PHB.US,D,20081124,000000,8.47332,8.87427,8.45885,8.7129,62603.414404373,0
+PHB.US,D,20081125,000000,8.5993,9.08392,8.5993,8.75958,66567.137153462,0
+PHB.US,D,20081126,000000,8.87427,9.11545,8.72598,9.11545,111662.1758107,0
+PHB.US,D,20081128,000000,8.70666,8.95764,8.65045,8.81539,32857.839129005,0
+PHB.US,D,20081201,000000,8.77545,9.12913,8.69119,8.88716,82305.002993575,0
+PHB.US,D,20081202,000000,8.88012,9.03248,8.7921,8.81539,156233.62777751,0
+PHB.US,D,20081203,000000,8.91274,8.94435,8.81539,8.91898,24337.19714916,0
+PHB.US,D,20081204,000000,8.82203,8.86961,8.78119,8.85098,41006.220051479,0
+PHB.US,D,20081205,000000,8.78773,8.81539,8.76385,8.78773,36623.82971754,0
+PHB.US,D,20081208,000000,8.75958,8.87427,8.66453,8.87427,102026.76833385,0
+PHB.US,D,20081209,000000,8.87427,8.93703,8.63994,8.74453,115320.22078099,0
+PHB.US,D,20081210,000000,8.89836,8.904,8.69962,8.88012,35430.374891331,0
+PHB.US,D,20081211,000000,8.82203,8.88716,8.69119,8.84414,95782.063875503,0
+PHB.US,D,20081212,000000,8.83601,8.83601,8.65679,8.65679,27630.042924937,0
+PHB.US,D,20081215,000000,8.6331,8.63994,8.59386,8.5993,96550.798091539,0
+PHB.US,D,20081216,000000,8.65679,8.69119,8.58146,8.66453,148503.91443988,0
+PHB.US,D,20081217,000000,8.72598,8.84414,8.66453,8.76385,182424.05951309,0
+PHB.US,D,20081218,000000,8.81539,9.07807,8.76385,9.06023,246282.46783446,0
+PHB.US,D,20081219,000000,9.03248,9.23449,8.87427,8.9846,168027.94761961,0
+PHB.US,D,20081222,000000,9.05379,9.19147,9.05379,9.10017,315454.42355198,0
+PHB.US,D,20081223,000000,9.15569,9.40845,9.15569,9.32489,197844.14152374,0
+PHB.US,D,20081224,000000,9.27176,9.89753,9.27176,9.73497,178646.97171147,0
+PHB.US,D,20081226,000000,9.90843,9.93124,9.41777,9.90249,160943.89031645,0
+PHB.US,D,20081229,000000,9.49905,9.79146,9.03862,9.72109,424479.49799691,0
+PHB.US,D,20081230,000000,9.47922,9.79146,9.41777,9.63882,124354.36107575,0
+PHB.US,D,20081231,000000,9.59124,10.1364,9.45445,10.1364,131927.70459251,0
+PHB.US,D,20090102,000000,9.73497,10.2851,9.67549,10.2692,484268.25562602,0
+PHB.US,D,20090105,000000,10.1999,11.2903,10.1156,10.9968,322339.73985703,0
+PHB.US,D,20090106,000000,11.1842,11.7561,11.1652,11.4578,398153.8820291,0
+PHB.US,D,20090107,000000,11.3983,11.4091,10.1156,10.4012,320503.655509,0
+PHB.US,D,20090108,000000,10.2444,10.3415,10.1156,10.2594,222870.37472218,0
+PHB.US,D,20090109,000000,10.3415,10.6528,9.86284,10.3098,193890.5071502,0
+PHB.US,D,20090112,000000,10.406,10.6201,10.3832,10.5794,139647.3295546,0
+PHB.US,D,20090113,000000,10.3685,10.4526,10.176,10.4012,172585.87568792,0
+PHB.US,D,20090114,000000,10.2961,10.4012,9.44849,10.1642,386158.80351379,0
+PHB.US,D,20090115,000000,10.1216,10.1999,9.64576,10.1423,122166.19242142,0
+PHB.US,D,20090116,000000,10.1473,10.4299,9.70424,10.4299,259247.03923903,0
+PHB.US,D,20090120,000000,10.3485,10.7499,9.79642,10.4209,351762.48711515,0
+PHB.US,D,20090121,000000,10.6271,10.6528,9.97583,10.1156,137815.2805568,0
+PHB.US,D,20090122,000000,10.1691,10.18,9.9868,10.1156,81827.822830602,0
+PHB.US,D,20090123,000000,10.1216,10.1286,9.90843,10.0592,79668.910465356,0
+PHB.US,D,20090126,000000,10.1116,10.3168,9.95506,10.3168,123411.09796288,0
+PHB.US,D,20090127,000000,10.1473,10.3098,10.1156,10.2364,255437.66863568,0
+PHB.US,D,20090128,000000,10.4299,10.4299,10.2692,10.2961,304504.50074245,0
+PHB.US,D,20090129,000000,10.2317,10.3168,10.0592,10.0839,88765.598688452,0
+PHB.US,D,20090130,000000,10.1286,10.2257,9.9629,10.187,138259.1690805,0
+PHB.US,D,20090202,000000,10.065,10.2257,10.0115,10.176,96026.202563535,0
+PHB.US,D,20090203,000000,10.1691,10.2911,10.1156,10.2851,180202.59921951,0
+PHB.US,D,20090204,000000,10.1036,10.2851,10.0839,10.2692,93096.538307145,0
+PHB.US,D,20090205,000000,10.2067,10.3366,9.97583,10.0839,167044.33100459,0
+PHB.US,D,20090206,000000,9.99179,10.1583,9.99179,10.1364,240621.88031978,0
+PHB.US,D,20090209,000000,10.2644,10.2644,9.99657,10.065,123377.80632361,0
+PHB.US,D,20090210,000000,10.0789,10.1364,9.86284,9.96986,76403.303303533,0
+PHB.US,D,20090211,000000,10.065,10.1473,9.9868,10.1116,99160.660843357,0
+PHB.US,D,20090212,000000,10.2067,10.2364,9.9868,10.1156,278491.62441633,0
+PHB.US,D,20090213,000000,10.0512,10.1642,9.9868,10.1423,86478.563953866,0
+PHB.US,D,20090217,000000,10.0353,10.0353,9.84599,9.86284,89753.250653675,0
+PHB.US,D,20090218,000000,9.76867,10.0839,9.47922,9.70424,92173.451945369,0
+PHB.US,D,20090219,000000,9.69135,9.70424,9.5734,9.60809,101483.00489233,0
+PHB.US,D,20090220,000000,9.47922,9.60809,9.20902,9.59719,108534.77939376,0
+PHB.US,D,20090223,000000,9.46734,9.63882,8.91274,8.92562,284693.95769742,0
+PHB.US,D,20090224,000000,9.22181,9.38862,8.91898,9.38862,138718.1901675,0
+PHB.US,D,20090225,000000,9.32003,9.41777,9.10811,9.15866,67726.29150284,0
+PHB.US,D,20090226,000000,9.10017,9.32003,9.10017,9.20218,55834.114418016,0
+PHB.US,D,20090227,000000,9.17175,9.20902,8.95764,9.09532,65066.995710883,0
+PHB.US,D,20090302,000000,8.9846,9.14984,8.88012,8.97082,88160.296156141,0
+PHB.US,D,20090303,000000,9.02494,9.02494,8.65679,8.66453,163537.6116674,0
+PHB.US,D,20090304,000000,8.84414,8.84414,8.61298,8.76989,100258.27610195,0
+PHB.US,D,20090305,000000,8.72044,8.76385,8.23086,8.41711,94709.669555756,0
+PHB.US,D,20090306,000000,8.31809,8.60764,8.31809,8.4865,90231.439654202,0
+PHB.US,D,20090309,000000,8.4865,8.4865,8.27557,8.31809,114008.73196098,0
+PHB.US,D,20090310,000000,8.30728,8.6331,8.28349,8.61298,115733.84417806,0
+PHB.US,D,20090311,000000,8.7921,8.88012,8.63994,8.81539,110625.09080535,0
+PHB.US,D,20090312,000000,8.89836,8.99967,8.76989,8.99511,92189.59334623,0
+PHB.US,D,20090313,000000,8.95764,8.99034,8.88012,8.95001,77269.894762293,0
+PHB.US,D,20090316,000000,8.99034,9.03862,8.95001,8.9846,100742.5181278,0
+PHB.US,D,20090317,000000,9.0194,9.06975,8.99967,9.06816,69277.883660666,0
+PHB.US,D,20090318,000000,9.03862,9.16441,8.88716,9.10811,97503.140742376,0
+PHB.US,D,20090319,000000,9.33084,9.3577,9.05379,9.06975,99864.829455947,0
+PHB.US,D,20090320,000000,9.15569,9.15866,9.03862,9.14984,55734.239500184,0
+PHB.US,D,20090323,000000,9.20218,9.2903,9.17868,9.26512,105491.11649378,0
+PHB.US,D,20090324,000000,9.25194,9.2903,9.09532,9.24113,91354.275851641,0
+PHB.US,D,20090325,000000,9.17175,9.3577,9.17175,9.2903,165317.2011124,0
+PHB.US,D,20090326,000000,9.35274,9.41777,9.2903,9.39358,105210.65965382,0
+PHB.US,D,20090327,000000,9.39358,9.44849,9.25976,9.36553,105165.26196389,0
+PHB.US,D,20090330,000000,9.32489,9.42273,8.88716,8.88716,278498.68627921,0
+PHB.US,D,20090331,000000,8.94435,9.2441,8.94435,9.20218,88130.031029525,0
+PHB.US,D,20090401,000000,9.17175,9.23449,9.03862,9.13547,121462.02380884,0
+PHB.US,D,20090402,000000,9.25194,9.42273,9.12327,9.42273,108179.6685748,0
+PHB.US,D,20090403,000000,9.39953,9.51987,9.33084,9.47922,77747.074925265,0
+PHB.US,D,20090406,000000,9.43066,9.55852,9.38862,9.55852,115166.8774728,0
+PHB.US,D,20090407,000000,9.47922,9.54069,9.47922,9.53375,40686.418546908,0
+PHB.US,D,20090408,000000,9.51293,9.6527,9.51293,9.60809,70782.060453461,0
+PHB.US,D,20090409,000000,9.67549,9.88167,9.66062,9.88167,734616.33880251,0
+PHB.US,D,20090413,000000,9.72109,9.78651,9.55158,9.76867,160758.26420654,0
+PHB.US,D,20090414,000000,9.79146,9.84599,9.74785,9.79642,70294.79191495,0
+PHB.US,D,20090415,000000,9.76173,9.79642,9.70424,9.79642,103258.55898711,0
+PHB.US,D,20090416,000000,9.85491,10.1036,9.70919,10.0235,576384.20383082,0
+PHB.US,D,20090417,000000,10.0899,10.4466,10.0165,10.0839,862950.56402821,0
+PHB.US,D,20090420,000000,10.0432,10.0839,9.69135,9.84599,178831.58898382,0
+PHB.US,D,20090421,000000,9.79642,10.0165,9.67053,9.9868,87589.294100659,0
+PHB.US,D,20090422,000000,9.87672,10.0294,9.64576,9.80831,316430.9783041,0
+PHB.US,D,20090423,000000,9.74785,9.9243,9.72109,9.82715,121361.14005345,0
+PHB.US,D,20090424,000000,9.95506,9.97583,9.84103,9.93124,123929.64046556,0
+PHB.US,D,20090427,000000,9.93818,10.1364,9.90843,9.99657,297792.70449666,0
+PHB.US,D,20090428,000000,9.99657,10.0165,9.86284,9.9868,52136.724783143,0
+PHB.US,D,20090429,000000,10.0592,10.187,10.0512,10.0512,95815.355514779,0
+PHB.US,D,20090430,000000,10.1523,10.3098,10.1156,10.1999,133243.22876274,0
+PHB.US,D,20090501,000000,10.2961,10.3615,10.1473,10.2851,440243.59361342,0
+PHB.US,D,20090504,000000,10.3415,10.406,10.1691,10.1691,275628.54343849,0
+PHB.US,D,20090505,000000,10.187,10.4159,10.176,10.2444,441008.29247924,0
+PHB.US,D,20090506,000000,10.4119,10.52,10.3029,10.4466,176931.94786992,0
+PHB.US,D,20090507,000000,10.5567,10.5874,10.2961,10.3168,228079.00301273,0
+PHB.US,D,20090508,000000,10.4426,10.527,10.2594,10.4299,259562.80539339,0
+PHB.US,D,20090511,000000,10.4426,10.4983,10.3555,10.4466,150390.44066558,0
+PHB.US,D,20090512,000000,10.4378,10.527,10.2781,10.4209,161217.28529354,0
+PHB.US,D,20090513,000000,10.3762,10.4299,10.1691,10.3168,165059.94753616,0
+PHB.US,D,20090514,000000,10.1999,10.3415,10.1473,10.2781,124265.583371,0
+PHB.US,D,20090515,000000,10.1473,10.2444,10.0512,10.0512,122729.12377647,0
+PHB.US,D,20090518,000000,10.1286,10.3762,10.065,10.192,140049.85573859,0
+PHB.US,D,20090519,000000,10.1999,10.2644,10.1036,10.2257,132669.2001946,0
+PHB.US,D,20090520,000000,10.2644,10.3098,10.1473,10.2961,129339.02742933,0
+PHB.US,D,20090521,000000,10.2524,10.3029,10.192,10.192,77980.116400206,0
+PHB.US,D,20090522,000000,10.2781,10.3555,10.2364,10.3328,71286.479230388,0
+PHB.US,D,20090526,000000,10.3168,10.3615,10.192,10.3029,129219.98459797,0
+PHB.US,D,20090527,000000,10.3555,10.3555,10.2257,10.2317,215151.75859766,0
+PHB.US,D,20090528,000000,10.2961,10.3555,10.1999,10.3328,946486.34883749,0
+PHB.US,D,20090529,000000,10.4012,10.4299,10.3029,10.4299,200614.40944663,0
+PHB.US,D,20090601,000000,10.4744,10.5359,10.4378,10.52,480671.74974654,0
+PHB.US,D,20090602,000000,10.52,10.6004,10.52,10.527,172324.58676147,0
+PHB.US,D,20090603,000000,10.4923,10.6004,10.4012,10.511,98381.838251783,0
+PHB.US,D,20090604,000000,10.4744,10.5874,10.4744,10.5874,82517.867717438,0
+PHB.US,D,20090605,000000,10.527,10.6488,10.5042,10.5794,174715.5317641,0
+PHB.US,D,20090608,000000,10.5874,10.6331,10.527,10.6331,177290.08520154,0
+PHB.US,D,20090609,000000,10.6141,10.641,10.5437,10.5567,208640.72102508,0
+PHB.US,D,20090610,000000,10.5507,10.6331,10.5507,10.6201,164014.79183038,0
+PHB.US,D,20090611,000000,10.5637,10.6767,10.5637,10.6618,136310.09492645,0
+PHB.US,D,20090612,000000,10.6697,10.6905,10.6528,10.6767,119600.71852199,0
+PHB.US,D,20090615,000000,10.5794,10.641,10.3892,10.4744,182864.92152412,0
+PHB.US,D,20090616,000000,10.5437,10.5567,10.3029,10.3168,137387.53343397,0
+PHB.US,D,20090617,000000,10.3328,10.4426,10.18,10.3832,125603.30196741,0
+PHB.US,D,20090618,000000,10.3832,10.4378,10.1216,10.406,127859.06273782,0
+PHB.US,D,20090619,000000,10.4159,10.5042,10.2911,10.3832,58695.177720744,0
+PHB.US,D,20090622,000000,10.5567,10.5567,10.1116,10.2317,49995.971493867,0
+PHB.US,D,20090623,000000,10.187,10.3555,10.187,10.2317,87937.343056739,0
+PHB.US,D,20090624,000000,10.3485,10.3762,10.2644,10.3615,70417.870096521,0
+PHB.US,D,20090625,000000,10.406,10.4853,10.2317,10.3685,225720.34081182,0
+PHB.US,D,20090626,000000,10.3832,10.4426,10.2961,10.3832,79796.023997141,0
+PHB.US,D,20090629,000000,10.3832,10.4466,10.3029,10.4466,123425.22168863,0
+PHB.US,D,20090630,000000,10.4466,10.4793,10.3366,10.4426,84812.973152454,0
+PHB.US,D,20090701,000000,10.4299,10.4923,10.3762,10.4299,91572.184763272,0
+PHB.US,D,20090702,000000,10.4466,10.4676,10.3248,10.3832,89683.640862459,0
+PHB.US,D,20090706,000000,10.4378,10.4426,10.2911,10.3029,99109.210128111,0
+PHB.US,D,20090707,000000,10.4159,10.4159,10.176,10.2067,198199.2523427,0
+PHB.US,D,20090708,000000,10.3892,10.3892,10.176,10.176,110886.3797318,0
+PHB.US,D,20090709,000000,10.4466,10.4466,10.2187,10.4159,134729.24647957,0
+PHB.US,D,20090710,000000,10.3685,10.3685,10.187,10.3029,120401.73553974,0
+PHB.US,D,20090713,000000,10.2444,10.3892,10.2444,10.3415,49393.695474217,0
+PHB.US,D,20090714,000000,10.4119,10.4209,10.3366,10.3892,134724.20229179,0
+PHB.US,D,20090715,000000,10.3685,10.4159,10.2781,10.3685,184809.96032795,0
+PHB.US,D,20090716,000000,10.3942,10.4209,10.3248,10.406,97606.04217287,0
+PHB.US,D,20090717,000000,10.4426,10.4526,10.3415,10.3685,149996.99401959,0
+PHB.US,D,20090720,000000,10.4793,10.4923,10.4012,10.4923,255508.28726445,0
+PHB.US,D,20090721,000000,10.4923,10.6004,10.4923,10.5794,117654.67088059,0
+PHB.US,D,20090722,000000,10.5874,10.6578,10.52,10.5667,104149.36254717,0
+PHB.US,D,20090723,000000,10.6331,10.8035,10.6073,10.7152,687758.86093869,0
+PHB.US,D,20090724,000000,10.6767,10.7629,10.6767,10.7322,257622.81077732,0
+PHB.US,D,20090727,000000,10.7629,10.8085,10.7431,10.7966,159365.05954467,0
+PHB.US,D,20090728,000000,10.7758,10.8203,10.7499,10.8155,117860.47374159,0
+PHB.US,D,20090729,000000,10.7876,10.854,10.7391,10.8412,121400.48471806,0
+PHB.US,D,20090730,000000,10.854,10.984,10.8412,10.974,131242.70389344,0
+PHB.US,D,20090731,000000,11.0087,11.0494,10.9433,11.0315,164791.59674685,0
+PHB.US,D,20090803,000000,11.0237,11.1228,10.9968,11.0602,477584.70683175,0
+PHB.US,D,20090804,000000,11.1595,11.1595,11.0017,11.0871,325258.30690031,0
+PHB.US,D,20090805,000000,11.0602,11.1058,11.0237,11.0801,90201.174527585,0
+PHB.US,D,20090806,000000,11.1228,11.1228,10.9968,11.0602,254367.29199104,0
+PHB.US,D,20090807,000000,11.1286,11.1595,11.0237,11.1435,176336.73371315,0
+PHB.US,D,20090810,000000,11.0374,11.1902,10.9968,11.0871,269977.03546181,0
+PHB.US,D,20090811,000000,11.1228,11.1228,10.97,11.0017,209053.33558461,0
+PHB.US,D,20090812,000000,11.0554,11.0554,10.978,10.978,209218.78494344,0
+PHB.US,D,20090813,000000,10.974,11.0167,10.8352,10.974,218167.17404612,0
+PHB.US,D,20090814,000000,10.8809,10.9166,10.7758,10.8085,142259.20998153,0
+PHB.US,D,20090817,000000,10.7431,10.7828,10.4378,10.4378,219508.92799275,0
+PHB.US,D,20090818,000000,10.52,10.6697,10.4378,10.6271,149641.88320063,0
+PHB.US,D,20090819,000000,10.6578,10.7152,10.5637,10.6073,158535.7950754,0
+PHB.US,D,20090820,000000,10.5507,10.7084,10.5507,10.7084,148528.12654117,0
+PHB.US,D,20090821,000000,10.7152,10.7708,10.6905,10.7708,210687.65242185,0
+PHB.US,D,20090824,000000,10.7629,10.8085,10.6905,10.7431,177365.74801807,0
+PHB.US,D,20090825,000000,10.7629,10.7708,10.6905,10.7431,138277.32815647,0
+PHB.US,D,20090826,000000,10.7014,10.7391,10.6905,10.7152,126273.17010317,0
+PHB.US,D,20090827,000000,10.7152,10.7152,10.6578,10.6835,188490.19972441,0
+PHB.US,D,20090828,000000,10.7152,10.7152,10.6697,10.7152,120329.09923586,0
+PHB.US,D,20090831,000000,10.7629,10.7629,10.6697,10.7152,108808.17437086,0
+PHB.US,D,20090901,000000,10.7152,10.7152,10.5567,10.6905,148790.42430517,0
+PHB.US,D,20090902,000000,10.6141,10.7152,10.5637,10.7152,114405.20511963,0
+PHB.US,D,20090903,000000,10.6835,10.7084,10.4923,10.6201,209241.98820718,0
+PHB.US,D,20090904,000000,10.6331,10.7262,10.6201,10.7262,86752.967768515,0
+PHB.US,D,20090908,000000,10.7014,10.8283,10.7014,10.7966,118110.66545494,0
+PHB.US,D,20090909,000000,10.8155,10.8977,10.7431,10.8203,66756.798613586,0
+PHB.US,D,20090910,000000,10.8155,10.9056,10.7569,10.8283,425043.4381895,0
+PHB.US,D,20090911,000000,10.8809,11.0871,10.8502,10.9968,144976.00951406,0
+PHB.US,D,20090914,000000,10.9898,11.0167,10.9056,10.97,167160.34732329,0
+PHB.US,D,20090915,000000,10.978,11.0494,10.8977,11.0494,193113.70223373,0
+PHB.US,D,20090916,000000,11.0087,11.1595,11.0087,11.1138,484166.36303309,0
+PHB.US,D,20090917,000000,11.1138,11.198,11.1058,11.1286,196038.32230234,0
+PHB.US,D,20090918,000000,11.1595,11.1652,11.0751,11.0751,188739.38260022,0
+PHB.US,D,20090921,000000,11.0988,11.1286,11.0017,11.1286,78012.399201928,0
+PHB.US,D,20090922,000000,11.1595,11.1902,11.0671,11.1525,151881.50257018,0
+PHB.US,D,20090923,000000,11.1842,11.2209,11.1772,11.2089,144085.20595399,0
+PHB.US,D,20090924,000000,11.2616,11.2683,11.0434,11.0434,109917.89568009,0
+PHB.US,D,20090925,000000,11.0434,11.1772,10.984,11.1435,80791.746662795,0
+PHB.US,D,20090928,000000,11.2336,11.2616,11.0434,11.2556,112457.13980314,0
+PHB.US,D,20090929,000000,11.2209,11.2269,11.1525,11.1772,166336.12704179,0
+PHB.US,D,20090930,000000,11.2269,11.2486,11.1286,11.2089,123329.38212102,0
+PHB.US,D,20091001,000000,11.0602,11.1702,10.9898,11.0315,286629.91696328,0
+PHB.US,D,20091002,000000,10.974,10.974,10.6618,10.9166,291148.50036699,0
+PHB.US,D,20091005,000000,10.9304,11.0554,10.8917,11.0554,82634.892873685,0
+PHB.US,D,20091006,000000,11.0602,11.2406,11.0602,11.1842,210985.25950024,0
+PHB.US,D,20091007,000000,11.2336,11.2486,11.1286,11.2336,124861.80636533,0
+PHB.US,D,20091008,000000,11.2019,11.2556,11.1168,11.2019,197913.75131497,0
+PHB.US,D,20091009,000000,11.2209,11.2209,11.1286,11.1286,151187.42233313,0
+PHB.US,D,20091012,000000,11.2209,11.2626,11.1595,11.2616,219430.23866354,0
+PHB.US,D,20091013,000000,11.2556,11.2626,11.1772,11.2269,86374.65368582,0
+PHB.US,D,20091014,000000,11.2336,11.308,11.2019,11.304,428511.82169966,0
+PHB.US,D,20091015,000000,11.1902,11.2089,11.1355,11.198,167114.94963336,0
+PHB.US,D,20091016,000000,11.2089,11.2089,11.1355,11.1595,84491.153972776,0
+PHB.US,D,20091019,000000,11.1902,11.2406,11.1902,11.2336,92985.566176221,0
+PHB.US,D,20091020,000000,11.2269,11.2556,11.1842,11.2089,121998.72538749,0
+PHB.US,D,20091021,000000,11.1902,11.2556,11.1902,11.2486,88299.515738572,0
+PHB.US,D,20091022,000000,11.2556,11.2903,11.2336,11.2903,58559.993488528,0
+PHB.US,D,20091023,000000,11.2406,11.315,11.2406,11.2963,103797.27824087,0
+PHB.US,D,20091026,000000,11.315,11.315,11.2833,11.308,108812.20972108,0
+PHB.US,D,20091027,000000,11.308,11.308,11.2556,11.2833,121359.12237835,0
+PHB.US,D,20091028,000000,11.2626,11.2683,11.0374,11.0602,144843.8517945,0
+PHB.US,D,20091029,000000,10.9898,11.2149,10.9898,11.1228,316740.69143313,0
+PHB.US,D,20091030,000000,11.1702,11.2149,10.9968,11.0494,118093.51521653,0
+PHB.US,D,20091102,000000,11.1058,11.2019,11.0554,11.1355,178895.14574971,0
+PHB.US,D,20091103,000000,11.0602,11.1286,11.0374,11.1228,90256.660593047,0
+PHB.US,D,20091104,000000,11.1772,11.2019,11.0602,11.1842,79320.861509276,0
+PHB.US,D,20091105,000000,11.1842,11.2336,11.1355,11.1902,109010.95071918,0
+PHB.US,D,20091106,000000,11.1525,11.2269,11.1355,11.1902,116563.10864733,0
+PHB.US,D,20091109,000000,11.1902,11.2336,11.1842,11.2149,160464.69247837,0
+PHB.US,D,20091110,000000,11.2019,11.2336,11.1435,11.2269,122703.90283763,0
+PHB.US,D,20091111,000000,11.2269,11.2556,11.1595,11.1772,201325.6399221,0
+PHB.US,D,20091112,000000,11.2209,11.2406,11.1652,11.2406,143900.58868165,0
+PHB.US,D,20091113,000000,11.0929,11.2406,11.0929,11.1525,165211.27316925,0
+PHB.US,D,20091116,000000,11.1902,11.1902,11.0988,11.1652,98967.972870572,0
+PHB.US,D,20091117,000000,11.1435,11.2089,11.1228,11.1595,168000.70900564,0
+PHB.US,D,20091118,000000,11.1902,11.2089,11.1228,11.1842,212849.59129976,0
+PHB.US,D,20091119,000000,11.1772,11.1772,11.1138,11.1772,125507.46239978,0
+PHB.US,D,20091120,000000,11.1525,11.1652,11.1286,11.1595,101891.58410164,0
+PHB.US,D,20091123,000000,11.1595,11.2149,11.1595,11.2019,88560.80466502,0
+PHB.US,D,20091124,000000,11.1902,11.2019,11.1435,11.1902,118780.5335907,0
+PHB.US,D,20091125,000000,11.1772,11.1842,11.1228,11.1772,180294.40343691,0
+PHB.US,D,20091127,000000,11.0602,11.1058,11.0434,11.0602,217813.07206471,0
+PHB.US,D,20091130,000000,11.1138,11.1595,11.0434,11.1525,138499.27241832,0
+PHB.US,D,20091201,000000,11.1842,11.1902,11.1058,11.1902,177845.95469371,0
+PHB.US,D,20091202,000000,11.2089,11.2149,11.1772,11.2089,76946.057907505,0
+PHB.US,D,20091203,000000,11.2149,11.2556,11.2089,11.2556,132370.58427865,0
+PHB.US,D,20091204,000000,11.2486,11.2763,11.2336,11.2683,107087.09750398,0
+PHB.US,D,20091207,000000,11.2486,11.2963,11.2336,11.2683,60419.28110028,0
+PHB.US,D,20091208,000000,11.2626,11.304,11.2616,11.2903,123254.72814204,0
+PHB.US,D,20091209,000000,11.2963,11.315,11.2626,11.2763,132119.38372776,0
+PHB.US,D,20091210,000000,11.315,11.315,11.2833,11.308,316606.51603847,0
+PHB.US,D,20091211,000000,11.3347,11.3487,11.2963,11.3487,407571.38059433,0
+PHB.US,D,20091214,000000,11.3537,11.4241,11.3347,11.4241,491117.25377914,0
+PHB.US,D,20091215,000000,11.321,11.321,11.2763,11.2763,223350.58139782,0
+PHB.US,D,20091216,000000,11.321,11.3427,11.2833,11.3347,112373.40628618,0
+PHB.US,D,20091217,000000,11.326,11.3347,11.2683,11.315,81690.620923279,0
+PHB.US,D,20091218,000000,11.2903,11.331,11.2556,11.308,122089.52076734,0
+PHB.US,D,20091221,000000,11.326,11.3347,11.2963,11.3347,124380.59085214,0
+PHB.US,D,20091222,000000,11.3487,11.3617,11.321,11.3487,114096.50082816,0
+PHB.US,D,20091223,000000,11.3427,11.3684,11.304,11.3537,81407.137570646,0
+PHB.US,D,20091224,000000,11.3617,11.3764,11.331,11.3764,42809.012760215,0
+PHB.US,D,20091228,000000,11.3904,11.4091,11.331,11.3904,169905.39430732,0
+PHB.US,D,20091229,000000,11.3537,11.3904,11.3347,11.3834,66451.120834769,0
+PHB.US,D,20091230,000000,11.3764,11.4618,11.326,11.4041,110358.75769114,0
+PHB.US,D,20091231,000000,11.4041,11.4745,11.3537,11.3834,69370.696715621,0
+PHB.US,D,20100104,000000,11.4241,11.4578,11.3983,11.4301,118908.65596004,0
+PHB.US,D,20100105,000000,11.4865,11.5539,11.4578,11.5301,231131.74545069,0
+PHB.US,D,20100106,000000,11.4935,11.5708,11.4745,11.5658,162369.37778004,0
+PHB.US,D,20100107,000000,11.5975,11.646,11.5826,11.6372,114117.68641679,0
+PHB.US,D,20100108,000000,11.6253,11.646,11.5975,11.6173,143585.83136484,0
+PHB.US,D,20100111,000000,11.6649,11.6649,11.6173,11.659,253004.35245579,0
+PHB.US,D,20100112,000000,11.6133,11.6133,11.5658,11.6133,132990.01053672,0
+PHB.US,D,20100113,000000,11.6133,11.6173,11.5539,11.5975,160244.76589162,0
+PHB.US,D,20100114,000000,11.5708,11.6253,11.5658,11.5708,172528.37194734,0
+PHB.US,D,20100115,000000,11.5122,11.5242,11.4745,11.5004,169941.71245927,0
+PHB.US,D,20100119,000000,11.4865,11.5043,11.4745,11.5043,136005.42598519,0
+PHB.US,D,20100120,000000,11.4805,11.5004,11.4578,11.4696,197262.04225517,0
+PHB.US,D,20100121,000000,11.4805,11.4935,11.331,11.3983,226827.0356084,0
+PHB.US,D,20100122,000000,11.331,11.3487,11.2406,11.2406,164596.89109895,0
+PHB.US,D,20100125,000000,11.2763,11.308,11.2336,11.304,106202.34696925,0
+PHB.US,D,20100126,000000,11.2763,11.2833,11.1772,11.2089,273388.92406894,0
+PHB.US,D,20100127,000000,11.2683,11.315,11.1902,11.2963,168111.68113658,0
+PHB.US,D,20100128,000000,11.2833,11.2833,11.1902,11.2089,86844.771985916,0
+PHB.US,D,20100129,000000,11.2556,11.2616,11.1842,11.1842,99293.827400466,0
+PHB.US,D,20100201,000000,11.1902,11.2763,11.1902,11.2089,89191.328136178,0
+PHB.US,D,20100202,000000,11.2269,11.2833,11.2089,11.2833,102909.50119347,0
+PHB.US,D,20100203,000000,11.2833,11.315,11.2626,11.315,90103.317284862,0
+PHB.US,D,20100204,000000,11.2626,11.2683,11.0671,11.1168,432852.84969389,0
+PHB.US,D,20100205,000000,11.0602,11.1138,10.7876,10.9234,413320.74581374,0
+PHB.US,D,20100208,000000,10.9493,11.0374,10.9493,11.0315,107485.58833775,0
+PHB.US,D,20100209,000000,11.0554,11.0602,10.97,11.0237,119515.97616746,0
+PHB.US,D,20100210,000000,10.97,11.0554,10.9056,10.9353,175880.7391388,0
+PHB.US,D,20100211,000000,10.9056,10.9631,10.8283,10.8977,160675.53952712,0
+PHB.US,D,20100212,000000,10.8035,10.8749,10.7322,10.7758,159267.20230194,0
+PHB.US,D,20100216,000000,10.7828,10.9353,10.7828,10.9353,133962.52993864,0
+PHB.US,D,20100217,000000,10.9968,10.9968,10.9493,10.9493,171823.1944972,0
+PHB.US,D,20100218,000000,11.0167,11.0988,11.0087,11.0751,252643.1886115,0
+PHB.US,D,20100219,000000,11.1168,11.1842,11.0988,11.1138,179082.78953473,0
+PHB.US,D,20100222,000000,11.1286,11.2149,11.1286,11.2019,102670.40669321,0
+PHB.US,D,20100223,000000,11.2089,11.2269,11.0929,11.1435,122760.39774065,0
+PHB.US,D,20100224,000000,11.1525,11.2019,11.1058,11.1652,150677.95936843,0
+PHB.US,D,20100225,000000,11.1355,11.1772,11.0671,11.1772,83905.019353986,0
+PHB.US,D,20100226,000000,11.2149,11.2269,11.1595,11.2269,151589.94851713,0
+PHB.US,D,20100301,000000,11.198,11.308,11.198,11.2019,164975.20518165,0
+PHB.US,D,20100302,000000,11.2833,11.326,11.1902,11.315,108628.60128628,0
+PHB.US,D,20100303,000000,11.326,11.3617,11.2903,11.321,239447.59340711,0
+PHB.US,D,20100304,000000,11.3617,11.3617,11.2763,11.3487,193675.62475122,0
+PHB.US,D,20100305,000000,11.3684,11.4241,11.3487,11.4241,126994.48895417,0
+PHB.US,D,20100308,000000,11.4618,11.4618,11.4301,11.4388,286124.48934879,0
+PHB.US,D,20100309,000000,11.4241,11.4805,11.3684,11.4805,124308.96338581,0
+PHB.US,D,20100310,000000,11.4805,11.5004,11.4428,11.4745,146127.093163,0
+PHB.US,D,20100311,000000,11.4745,11.5004,11.4498,11.4805,195642.85798123,0
+PHB.US,D,20100312,000000,11.5043,11.5043,11.4428,11.5004,72227.724668133,0
+PHB.US,D,20100315,000000,11.3983,11.4161,11.3617,11.3904,233981.71154032,0
+PHB.US,D,20100316,000000,11.4041,11.4161,11.3617,11.4161,100799.01303082,0
+PHB.US,D,20100317,000000,11.4388,11.4388,11.3537,11.4091,60196.328000878,0
+PHB.US,D,20100318,000000,11.4241,11.4241,11.3764,11.4041,133603.38376947,0
+PHB.US,D,20100319,000000,11.3834,11.4388,11.3347,11.3983,178686.31637607,0
+PHB.US,D,20100322,000000,11.3904,11.4301,11.331,11.4161,123617.90966142,0
+PHB.US,D,20100323,000000,11.4091,11.4241,11.3684,11.3904,141528.81159254,0
+PHB.US,D,20100324,000000,11.3764,11.4241,11.3487,11.4161,167931.09921443,0
+PHB.US,D,20100325,000000,11.4388,11.4428,11.3983,11.4241,186240.49197932,0
+PHB.US,D,20100326,000000,11.4388,11.4388,11.3764,11.4161,359929.0271136,0
+PHB.US,D,20100329,000000,11.4388,11.4498,11.3834,11.3834,258448.03989638,0
+PHB.US,D,20100330,000000,11.4301,11.4428,11.3983,11.4241,167219.86873897,0
+PHB.US,D,20100331,000000,11.4241,11.4241,11.3537,11.3537,227120.60733657,0
+PHB.US,D,20100401,000000,11.3487,11.4091,11.3487,11.3983,147271.11494907,0
+PHB.US,D,20100405,000000,11.4388,11.4388,11.3617,11.3617,355397.32882168,0
+PHB.US,D,20100406,000000,11.3487,11.4041,11.3427,11.4041,197642.37401296,0
+PHB.US,D,20100407,000000,11.4041,11.4578,11.3904,11.4578,131926.69575497,0
+PHB.US,D,20100408,000000,11.4091,11.4745,11.4091,11.4696,54314.805061913,0
+PHB.US,D,20100409,000000,11.4696,11.4865,11.4091,11.4388,265271.81711064,0
+PHB.US,D,20100412,000000,11.4745,11.5122,11.3983,11.4805,103891.10013337,0
+PHB.US,D,20100413,000000,11.4618,11.4745,11.4301,11.4745,199714.52634859,0
+PHB.US,D,20100414,000000,11.4805,11.5122,11.4696,11.4935,338394.38068904,0
+PHB.US,D,20100415,000000,11.4241,11.5122,11.4241,11.5122,135546.40489819,0
+PHB.US,D,20100416,000000,11.5122,11.5122,11.331,11.4498,155100.70320453,0
+PHB.US,D,20100419,000000,11.3983,11.4428,11.3983,11.4091,106959.98397219,0
+PHB.US,D,20100420,000000,11.4745,11.5004,11.3983,11.4935,324212.14235697,0
+PHB.US,D,20100421,000000,11.5192,11.5301,11.4805,11.4805,532510.8674513,0
+PHB.US,D,20100422,000000,11.5004,11.5004,11.4161,11.4498,114120.71292944,0
+PHB.US,D,20100423,000000,11.4815,11.5361,11.4815,11.5142,135072.25124788,0
+PHB.US,D,20100426,000000,11.5539,11.5609,11.5043,11.5301,213743.42137248,0
+PHB.US,D,20100427,000000,11.5043,11.5479,11.4091,11.4091,154871.69707981,0
+PHB.US,D,20100428,000000,11.4091,11.4745,11.4091,11.4161,161593.58170112,0
+PHB.US,D,20100429,000000,11.5043,11.5043,11.4498,11.4805,157637.92965246,0
+PHB.US,D,20100430,000000,11.4578,11.4935,11.4388,11.4578,178823.51828339,0
+PHB.US,D,20100503,000000,11.4301,11.5301,11.4301,11.4935,126340.76221927,0
+PHB.US,D,20100504,000000,11.4745,11.4805,11.3904,11.4241,239452.63759487,0
+PHB.US,D,20100505,000000,11.3487,11.3684,11.198,11.2616,425081.77401656,0
+PHB.US,D,20100506,000000,11.1902,11.1902,9.95506,10.861,1689628.3738077,0
+PHB.US,D,20100507,000000,10.8412,11.0237,10.7708,10.9353,326987.45446762,0
+PHB.US,D,20100510,000000,11.315,11.3764,11.1595,11.2209,297427.50530216,0
+PHB.US,D,20100511,000000,11.1435,11.2209,11.0929,11.1595,146419.65605362,0
+PHB.US,D,20100512,000000,11.1842,11.2616,11.1842,11.2616,129778.88060281,0
+PHB.US,D,20100513,000000,11.2833,11.304,11.1902,11.2149,215245.58049016,0
+PHB.US,D,20100514,000000,11.1168,11.1702,11.0017,11.0602,160672.51301446,0
+PHB.US,D,20100517,000000,11.1595,11.1595,10.9433,11.0434,69229.459458081,0
+PHB.US,D,20100518,000000,11.1058,11.1842,11.0087,11.0167,228799.31302619,0
+PHB.US,D,20100519,000000,11.0087,11.0167,10.854,10.9304,225116.04711706,0
+PHB.US,D,20100520,000000,10.7758,10.8412,10.4596,10.5507,605314.63836268,0
+PHB.US,D,20100521,000000,10.4012,10.8155,10.4012,10.7876,441224.18371577,0
+PHB.US,D,20100524,000000,10.8352,10.9086,10.7758,10.854,384633.44113236,0
+PHB.US,D,20100525,000000,10.7262,10.7629,10.532,10.7569,549882.04129111,0
+PHB.US,D,20100526,000000,10.8917,10.8917,10.6618,10.7084,238698.02710459,0
+PHB.US,D,20100527,000000,10.8085,10.8867,10.8085,10.8412,100584.13063184,0
+PHB.US,D,20100528,000000,10.8749,10.9056,10.8155,10.8669,128911.28030649,0
+PHB.US,D,20100601,000000,10.8502,10.8917,10.7828,10.8155,235490.93252089,0
+PHB.US,D,20100602,000000,10.7828,10.8977,10.7828,10.8867,87264.448408318,0
+PHB.US,D,20100603,000000,10.9234,10.9304,10.854,10.8749,147019.91439816,0
+PHB.US,D,20100604,000000,10.8203,10.9056,10.8203,10.8283,140856.92578166,0
+PHB.US,D,20100607,000000,10.8412,10.9304,10.7876,10.7876,81358.71336806,0
+PHB.US,D,20100608,000000,10.7499,10.8352,10.7212,10.8085,154540.79836214,0
+PHB.US,D,20100609,000000,10.8155,10.8283,10.7828,10.8085,119144.72394764,0
+PHB.US,D,20100610,000000,10.8412,10.9166,10.8283,10.8867,137190.81011097,0
+PHB.US,D,20100611,000000,10.8749,10.8809,10.8203,10.8669,255044.22198968,0
+PHB.US,D,20100614,000000,10.9353,10.9353,10.8749,10.9056,157340.32257409,0
+PHB.US,D,20100615,000000,10.861,10.984,10.861,10.9631,450342.05752749,0
+PHB.US,D,20100616,000000,10.984,10.984,10.9166,10.9631,110458.63260896,0
+PHB.US,D,20100617,000000,10.9968,11.0751,10.978,11.0751,115370.66265867,0
+PHB.US,D,20100618,000000,11.1058,11.1058,11.0801,11.1058,206696.69105881,0
+PHB.US,D,20100621,000000,11.2209,11.2336,11.1355,11.1842,179308.76914679,0
+PHB.US,D,20100622,000000,11.1652,11.1702,11.0751,11.1058,127926.65485393,0
+PHB.US,D,20100623,000000,11.1138,11.1138,11.0374,11.0671,114209.49063419,0
+PHB.US,D,20100624,000000,11.0602,11.0602,10.9968,11.0087,64208.474952553,0
+PHB.US,D,20100625,000000,11.0237,11.0602,10.978,11.0602,106575.61686418,0
+PHB.US,D,20100628,000000,11.0751,11.1138,11.0602,11.0929,59011.952712655,0
+PHB.US,D,20100629,000000,11.0315,11.0315,10.9353,11.0087,219852.9415986,0
+PHB.US,D,20100630,000000,11.0147,11.0147,10.9463,10.966,79675.972328233,0
+PHB.US,D,20100701,000000,10.9561,10.9898,10.8917,10.9898,185441.49263667,0
+PHB.US,D,20100702,000000,10.9898,11.0871,10.9898,11.0602,128115.3074765,0
+PHB.US,D,20100706,000000,11.0801,11.1228,11.0554,11.1138,209858.38795258,0
+PHB.US,D,20100707,000000,11.1228,11.2209,11.1058,11.2209,212089.9366217,0
+PHB.US,D,20100708,000000,11.2089,11.2616,11.1842,11.2336,118768.42754005,0
+PHB.US,D,20100709,000000,11.2556,11.2616,11.2019,11.2616,89799.657181152,0
+PHB.US,D,20100712,000000,11.2406,11.2683,11.1902,11.2683,131729.97243196,0
+PHB.US,D,20100713,000000,11.326,11.326,11.2616,11.315,276873.44897995,0
+PHB.US,D,20100714,000000,11.2963,11.321,11.2763,11.2833,259595.08819511,0
+PHB.US,D,20100715,000000,11.2616,11.2833,11.2406,11.2406,110393.05816795,0
+PHB.US,D,20100716,000000,11.2616,11.2616,11.1652,11.1702,105463.87787984,0
+PHB.US,D,20100719,000000,11.2336,11.2626,11.198,11.2626,68039.031144534,0
+PHB.US,D,20100720,000000,11.2486,11.3617,11.2269,11.331,218303.36711589,0
+PHB.US,D,20100721,000000,11.3983,11.3983,11.2903,11.321,118181.28408371,0
+PHB.US,D,20100722,000000,11.4041,11.4091,11.315,11.3617,123149.80903644,0
+PHB.US,D,20100723,000000,11.3764,11.4428,11.3617,11.4301,106397.05261715,0
+PHB.US,D,20100726,000000,11.4388,11.4745,11.4091,11.4498,128883.03285498,0
+PHB.US,D,20100727,000000,11.4805,11.4935,11.4301,11.4301,182593.54422214,0
+PHB.US,D,20100728,000000,11.4618,11.4696,11.4161,11.4388,207193.0391353,0
+PHB.US,D,20100729,000000,11.4618,11.4745,11.3764,11.3764,104343.0593575,0
+PHB.US,D,20100730,000000,11.4241,11.4498,11.3983,11.4241,200413.6507734,0
+PHB.US,D,20100802,000000,11.4388,11.5004,11.4091,11.4498,286408.98153898,0
+PHB.US,D,20100803,000000,11.4696,11.5242,11.4428,11.5122,734871.57470364,0
+PHB.US,D,20100804,000000,11.5341,11.5341,11.4696,11.4865,1381680.7104939,0
+PHB.US,D,20100805,000000,11.5043,11.5122,11.4618,11.5004,885369.96098749,0
+PHB.US,D,20100806,000000,11.4805,11.5004,11.4161,11.5004,529889.90748638,0
+PHB.US,D,20100809,000000,11.5341,11.5341,11.4935,11.5122,427878.27171583,0
+PHB.US,D,20100810,000000,11.4865,11.5043,11.4428,11.4935,363434.73761324,0
+PHB.US,D,20100811,000000,11.4388,11.4388,11.3487,11.3834,395224.21777272,0
+PHB.US,D,20100812,000000,11.321,11.4091,11.2833,11.3684,686532.1144732,0
+PHB.US,D,20100813,000000,11.2903,11.308,11.2626,11.2626,549699.44169385,0
+PHB.US,D,20100816,000000,11.304,11.304,11.2336,11.2683,739587.8902679,0
+PHB.US,D,20100817,000000,11.321,11.3487,11.2963,11.3347,671232.08413146,0
+PHB.US,D,20100818,000000,11.3537,11.3537,11.326,11.3427,352234.62309036,0
+PHB.US,D,20100819,000000,11.321,11.3347,11.2626,11.2963,157360.49932516,0
+PHB.US,D,20100820,000000,11.308,11.321,11.2763,11.321,330329.73328354,0
+PHB.US,D,20100823,000000,11.304,11.3347,11.2963,11.315,228086.06487561,0
+PHB.US,D,20100824,000000,11.2833,11.2963,11.2486,11.2683,256203.37633905,0
+PHB.US,D,20100825,000000,11.2683,11.2963,11.2019,11.2963,387438.00953206,0
+PHB.US,D,20100826,000000,11.304,11.308,11.2556,11.2903,447313.52719083,0
+PHB.US,D,20100827,000000,11.2616,11.326,11.2616,11.315,143406.25828025,0
+PHB.US,D,20100830,000000,11.315,11.315,11.2903,11.2903,172324.58676147,0
+PHB.US,D,20100831,000000,11.315,11.3427,11.2673,11.2823,179525.66922088,0
+PHB.US,D,20100901,000000,11.331,11.3904,11.315,11.3684,566455.22462579,0
+PHB.US,D,20100902,000000,11.4091,11.4091,11.3347,11.3617,352558.45994515,0
+PHB.US,D,20100903,000000,11.4091,11.4301,11.3764,11.4301,1716045.7939929,0
+PHB.US,D,20100907,000000,11.4301,11.4388,11.3764,11.3904,616271.62303509,0
+PHB.US,D,20100908,000000,11.4428,11.4428,11.4041,11.4241,291861.74851756,0
+PHB.US,D,20100909,000000,11.4161,11.4578,11.4161,11.4498,525114.07050644,0
+PHB.US,D,20100910,000000,11.4428,11.4428,11.4091,11.4301,522944.0609281,0
+PHB.US,D,20100913,000000,11.4696,11.5004,11.4301,11.5004,375366.25936266,0
+PHB.US,D,20100914,000000,11.4935,11.4935,11.4618,11.4865,710048.11785353,0
+PHB.US,D,20100915,000000,11.4241,11.4428,11.4091,11.4388,253024.52920685,0
+PHB.US,D,20100916,000000,11.4388,11.4618,11.4241,11.4301,175894.86286455,0
+PHB.US,D,20100917,000000,11.4696,11.4745,11.4301,11.4696,281544.3668543,0
+PHB.US,D,20100920,000000,11.4805,11.4865,11.4428,11.4578,552624.06176247,0
+PHB.US,D,20100921,000000,11.4865,11.5004,11.4498,11.4805,452849.01884881,0
+PHB.US,D,20100922,000000,11.4745,11.4935,11.4498,11.4498,333002.1439637,0
+PHB.US,D,20100923,000000,11.4388,11.4805,11.4301,11.4618,296473.14497622,0
+PHB.US,D,20100924,000000,11.4745,11.5043,11.4618,11.5004,298115.5325139,0
+PHB.US,D,20100927,000000,11.5122,11.5122,11.4578,11.5043,366398.70234647,0
+PHB.US,D,20100928,000000,11.5043,11.5122,11.4618,11.5122,246453.97021862,0
+PHB.US,D,20100929,000000,11.5192,11.54,11.5004,11.5301,339369.92660362,0
+PHB.US,D,20100930,000000,11.5519,11.5648,11.5331,11.5519,376114.81682762,0
+PHB.US,D,20101001,000000,11.5708,11.5708,11.5301,11.5708,237272.53964099,0
+PHB.US,D,20101004,000000,11.5708,11.5886,11.5301,11.5539,255727.20501363,0
+PHB.US,D,20101005,000000,11.5826,11.6045,11.5658,11.5826,246607.3135268,0
+PHB.US,D,20101006,000000,11.5708,11.6302,11.5658,11.6302,299151.60868171,0
+PHB.US,D,20101007,000000,11.6302,11.6787,11.6302,11.6787,249100.15112237,0
+PHB.US,D,20101008,000000,11.6253,11.7076,11.6253,11.6947,419881.21642644,0
+PHB.US,D,20101011,000000,11.6947,11.7313,11.6817,11.7254,718218.69320218,0
+PHB.US,D,20101012,000000,11.7184,11.7184,11.6817,11.7026,536284.92874026,0
+PHB.US,D,20101013,000000,11.7184,11.7313,11.6817,11.7313,426479.01402865,0
+PHB.US,D,20101014,000000,11.7144,11.7184,11.6709,11.6787,412767.90283423,0
+PHB.US,D,20101015,000000,11.646,11.6709,11.6302,11.653,2252823.0354593,0
+PHB.US,D,20101018,000000,11.653,11.6709,11.6173,11.646,758168.66033478,0
+PHB.US,D,20101019,000000,11.5826,11.6372,11.5826,11.6133,593644.4055397,0
+PHB.US,D,20101020,000000,11.646,11.6649,11.6253,11.6649,375269.41095749,0
+PHB.US,D,20101021,000000,11.6649,11.6649,11.6173,11.653,359647.56143608,0
+PHB.US,D,20101022,000000,11.6649,11.6649,11.6372,11.653,164940.90470481,0
+PHB.US,D,20101025,000000,11.6649,11.6877,11.646,11.6877,522988.44978048,0
+PHB.US,D,20101026,000000,11.6787,11.6877,11.659,11.6877,255526.44634042,0
+PHB.US,D,20101027,000000,11.6817,11.6817,11.646,11.6649,243114.71791536,0
+PHB.US,D,20101028,000000,11.6787,11.6787,11.659,11.6649,464701.85126904,0
+PHB.US,D,20101029,000000,11.6787,11.7036,11.6649,11.6957,472062.33006195,0
+PHB.US,D,20101101,000000,11.6947,11.7026,11.6649,11.6709,374144.55708494,0
+PHB.US,D,20101102,000000,11.6709,11.7144,11.6709,11.7144,240795.40037906,0
+PHB.US,D,20101103,000000,11.7144,11.7561,11.7076,11.7561,2195520.0535629,0
+PHB.US,D,20101104,000000,11.7878,11.8314,11.769,11.8185,1115537.2577367,0
+PHB.US,D,20101105,000000,11.8245,11.8314,11.769,11.8314,462947.48276289,0
+PHB.US,D,20101108,000000,11.8245,11.8245,11.777,11.7928,317481.17819766,0
+PHB.US,D,20101109,000000,11.8047,11.8185,11.7501,11.7561,332921.43695939,0
+PHB.US,D,20101110,000000,11.7501,11.7561,11.7184,11.7501,315572.45754577,0
+PHB.US,D,20101111,000000,11.7254,11.7621,11.659,11.7433,948882.33802788,0
+PHB.US,D,20101112,000000,11.7076,11.7501,11.6787,11.7373,475948.3723194,0
+PHB.US,D,20101115,000000,11.653,11.6947,11.5826,11.5886,518732.16414076,0
+PHB.US,D,20101116,000000,11.5539,11.5609,11.4041,11.4865,1444196.3560311,0
+PHB.US,D,20101117,000000,11.4865,11.5479,11.4578,11.5192,369526.09876341,0
+PHB.US,D,20101118,000000,11.6302,11.6302,11.5609,11.5886,473617.95756999,0
+PHB.US,D,20101119,000000,11.5539,11.5658,11.5192,11.54,321154.35573123,0
+PHB.US,D,20101122,000000,11.5539,11.5539,11.4805,11.5043,168389.11146388,0
+PHB.US,D,20101123,000000,11.4935,11.4935,11.4428,11.4578,497947.08401873,0
+PHB.US,D,20101124,000000,11.4428,11.5043,11.4428,11.5043,393830.00427329,0
+PHB.US,D,20101126,000000,11.4935,11.4935,11.4301,11.4301,115115.42675755,0
+PHB.US,D,20101129,000000,11.4161,11.4578,11.4161,11.4578,271697.10349113,0
+PHB.US,D,20101130,000000,11.4041,11.4438,11.3914,11.432,345290.79420718,0
+PHB.US,D,20101201,000000,11.5004,11.5122,11.4696,11.4935,472099.65705145,0
+PHB.US,D,20101202,000000,11.5043,11.5043,11.4696,11.5004,337135.35142183,0
+PHB.US,D,20101203,000000,11.4745,11.5301,11.4745,11.5301,212585.27586065,0
+PHB.US,D,20101206,000000,11.5341,11.5341,11.5122,11.5242,351440.66793548,0
+PHB.US,D,20101207,000000,11.5658,11.5658,11.5242,11.54,457345.40782634,0
+PHB.US,D,20101208,000000,11.5242,11.5242,11.4805,11.5004,339413.30661844,0
+PHB.US,D,20101209,000000,11.5122,11.54,11.4578,11.4618,326789.72230707,0
+PHB.US,D,20101210,000000,11.4865,11.5004,11.4428,11.4745,223278.95393149,0
+PHB.US,D,20101213,000000,11.4618,11.5122,11.4428,11.4428,835643.34912049,0
+PHB.US,D,20101214,000000,11.4696,11.4935,11.4618,11.4865,189013.78641487,0
+PHB.US,D,20101215,000000,11.3904,11.4241,11.331,11.3427,262539.88501481,0
+PHB.US,D,20101216,000000,11.3407,11.3744,11.328,11.3517,318353.82268175,0
+PHB.US,D,20101217,000000,11.3487,11.4388,11.3487,11.4388,237216.04473797,0
+PHB.US,D,20101220,000000,11.4578,11.4618,11.4041,11.4498,268336.66559925,0
+PHB.US,D,20101221,000000,11.4578,11.4618,11.4301,11.4428,301904.72636616,0
+PHB.US,D,20101222,000000,11.4241,11.4745,11.4161,11.4578,362540.90754052,0
+PHB.US,D,20101223,000000,11.4498,11.4745,11.4301,11.4745,824458.36716093,0
+PHB.US,D,20101227,000000,11.4428,11.4805,11.4301,11.4745,222417.4066605,0
+PHB.US,D,20101228,000000,11.4745,11.4935,11.4578,11.4935,196157.3651337,0
+PHB.US,D,20101229,000000,11.4885,11.5262,11.4628,11.5024,199837.60453016,0
+PHB.US,D,20101230,000000,11.4755,11.5072,11.4755,11.5072,201603.0702494,0
+PHB.US,D,20101231,000000,11.4865,11.5122,11.4785,11.5004,194217.37051764,0
+PHB.US,D,20110103,000000,11.5341,11.54,11.4935,11.5341,208199.85901405,0
+PHB.US,D,20110104,000000,11.5539,11.5658,11.5122,11.5658,517823.20150474,0
+PHB.US,D,20110105,000000,11.54,11.5658,11.5341,11.5609,307153.70815886,0
+PHB.US,D,20110106,000000,11.5708,11.5826,11.5341,11.5539,604349.18082364,0
+PHB.US,D,20110107,000000,11.5658,11.5826,11.5479,11.5776,335110.61445125,0
+PHB.US,D,20110110,000000,11.5539,11.5708,11.54,11.5708,226590.9676208,0
+PHB.US,D,20110111,000000,11.5708,11.6133,11.5609,11.6133,358567.09641589,0
+PHB.US,D,20110112,000000,11.6045,11.6253,11.5826,11.6173,130751.40000473,0
+PHB.US,D,20110113,000000,11.6253,11.6253,11.5826,11.5975,480607.18414309,0
+PHB.US,D,20110114,000000,11.5539,11.5708,11.54,11.5658,216764.88984626,0
+PHB.US,D,20110118,000000,11.5658,11.5886,11.5479,11.5826,175057.52769486,0
+PHB.US,D,20110119,000000,11.5708,11.5776,11.5479,11.5609,142437.77422856,0
+PHB.US,D,20110120,000000,11.5341,11.5776,11.5301,11.5609,255013.95686306,0
+PHB.US,D,20110121,000000,11.5886,11.5886,11.5658,11.5886,242202.72876667,0
+PHB.US,D,20110124,000000,11.5658,11.6173,11.5609,11.6133,360378.96866262,0
+PHB.US,D,20110125,000000,11.6045,11.6302,11.5776,11.6173,355290.39204098,0
+PHB.US,D,20110126,000000,11.6253,11.6649,11.6253,11.659,248404.05321021,0
+PHB.US,D,20110127,000000,11.659,11.659,11.6302,11.659,359922.97408827,0
+PHB.US,D,20110128,000000,11.659,11.6649,11.6045,11.6173,337179.7402742,0
+PHB.US,D,20110131,000000,11.5668,11.659,11.5668,11.659,171247.14825394,0
+PHB.US,D,20110201,000000,11.6709,11.6947,11.6649,11.6877,348358.66920846,0
+PHB.US,D,20110202,000000,11.7144,11.7144,11.6787,11.6787,247972.27073717,0
+PHB.US,D,20110203,000000,11.6817,11.7184,11.6649,11.7144,1040295.1264577,0
+PHB.US,D,20110204,000000,11.7076,11.7076,11.6877,11.6947,674677.26437788,0
+PHB.US,D,20110207,000000,11.7254,11.7373,11.7026,11.7254,337993.87218016,0
+PHB.US,D,20110208,000000,11.7076,11.7184,11.7026,11.7144,365649.13604394,0
+PHB.US,D,20110209,000000,11.7076,11.7076,11.6649,11.6817,271689.0327907,0
+PHB.US,D,20110210,000000,11.6709,11.7026,11.6709,11.6947,297263.06478089,0
+PHB.US,D,20110211,000000,11.6877,11.7144,11.6817,11.7144,230788.74068238,0
+PHB.US,D,20110214,000000,11.7144,11.7313,11.7026,11.7076,607938.62484026,0
+PHB.US,D,20110215,000000,11.6372,11.6649,11.6253,11.6649,206445.4905079,0
+PHB.US,D,20110216,000000,11.646,11.6709,11.6372,11.6709,244511.95792745,0
+PHB.US,D,20110218,000000,11.6787,11.6947,11.6787,11.6947,181498.95547621,0
+PHB.US,D,20110222,000000,11.6649,11.6877,11.646,11.646,217842.32835378,0
+PHB.US,D,20110223,000000,11.653,11.6877,11.653,11.6817,261415.03114226,0
+PHB.US,D,20110224,000000,11.6877,11.6947,11.659,11.6817,195596.45145376,0
+PHB.US,D,20110225,000000,11.6817,11.7026,11.659,11.6649,4499749.4154164,0
+PHB.US,D,20110228,000000,11.6817,11.7313,11.6777,11.7313,377924.67139923,0
+PHB.US,D,20110301,000000,11.7026,11.7254,11.6649,11.6649,669544.29890387,0
+PHB.US,D,20110302,000000,11.6947,11.7313,11.6817,11.7174,462911.16461096,0
+PHB.US,D,20110303,000000,11.7433,11.7808,11.7254,11.7808,1231015.8660137,0
+PHB.US,D,20110304,000000,11.777,11.7808,11.7313,11.7313,964503.17871175,0
+PHB.US,D,20110307,000000,11.7313,11.7621,11.6947,11.7373,295546.02326422,0
+PHB.US,D,20110308,000000,11.7501,11.769,11.7373,11.7561,132871.97654292,0
+PHB.US,D,20110309,000000,11.7433,11.7501,11.7313,11.7373,154239.15593354,0
+PHB.US,D,20110310,000000,11.7373,11.7373,11.6947,11.7144,342996.69760973,0
+PHB.US,D,20110311,000000,11.7026,11.7373,11.7026,11.7174,299436.10087188,0
+PHB.US,D,20110314,000000,11.7174,11.7373,11.7076,11.7254,166684.17599787,0
+PHB.US,D,20110315,000000,11.5698,11.6699,11.5698,11.659,531692.70019512,0
+PHB.US,D,20110316,000000,11.6817,11.7026,11.6123,11.6123,304410.67884993,0
+PHB.US,D,20110317,000000,11.6817,11.7076,11.659,11.6777,1092114.0674114,0
+PHB.US,D,20110318,000000,11.7144,11.7433,11.6947,11.7254,251709.00503664,0
+PHB.US,D,20110321,000000,11.7174,11.769,11.7144,11.7501,462256.42903851,0
+PHB.US,D,20110322,000000,11.7501,11.7501,11.7254,11.7433,144098.3208422,0
+PHB.US,D,20110323,000000,11.7433,11.7433,11.7174,11.7174,63656.640810595,0
+PHB.US,D,20110324,000000,11.7313,11.763,11.7313,11.7561,189090.45806896,0
+PHB.US,D,20110325,000000,11.7481,11.7541,11.7343,11.7403,226009.87718977,0
+PHB.US,D,20110328,000000,11.7928,11.7928,11.7433,11.7561,586948.75069478,0
+PHB.US,D,20110329,000000,11.7561,11.769,11.7433,11.763,270092.04294295,0
+PHB.US,D,20110330,000000,11.7561,11.777,11.7373,11.7373,1052364.858952,0
+PHB.US,D,20110331,000000,11.769,11.769,11.7491,11.769,329918.12756157,0
+PHB.US,D,20110401,000000,11.7789,11.7789,11.7541,11.774,326164.24302368,0
+PHB.US,D,20110404,000000,11.777,11.7997,11.769,11.7928,356034.91415572,0
+PHB.US,D,20110405,000000,11.7977,11.8037,11.7541,11.7858,970580.41613616,0
+PHB.US,D,20110406,000000,11.8126,11.8185,11.769,11.7878,448868.14586131,0
+PHB.US,D,20110407,000000,11.7858,11.8037,11.7611,11.774,192678.89324801,0
+PHB.US,D,20110408,000000,11.8107,11.8107,11.774,11.7928,183336.04866177,0
+PHB.US,D,20110411,000000,11.8126,11.8185,11.777,11.8185,378358.47154739,0
+PHB.US,D,20110412,000000,11.7888,11.8067,11.777,11.8067,538289.48895977,0
+PHB.US,D,20110413,000000,11.8057,11.8324,11.7928,11.8324,380049.28328764,0
+PHB.US,D,20110414,000000,11.8185,11.8324,11.8057,11.8126,293579.79887176,0
+PHB.US,D,20110415,000000,11.8165,11.8582,11.8165,11.8582,357902.2724679,0
+PHB.US,D,20110418,000000,11.8294,11.8454,11.7928,11.7928,722630.33982518,0
+PHB.US,D,20110419,000000,11.8294,11.8532,11.7977,11.8532,205680.79164207,0
+PHB.US,D,20110420,000000,11.8661,11.8811,11.8454,11.8811,506326.48874104,0
+PHB.US,D,20110421,000000,11.8374,11.8811,11.8107,11.8751,275040.39114461,0
+PHB.US,D,20110425,000000,11.8879,11.8988,11.8661,11.8811,469763.18927672,0
+PHB.US,D,20110426,000000,11.8879,11.8988,11.8751,11.8929,180798.82221384,0
+PHB.US,D,20110427,000000,11.8988,11.8988,11.8811,11.8988,173415.14015718,0
+PHB.US,D,20110428,000000,11.8929,11.9048,11.8751,11.9048,226989.45845457,0
+PHB.US,D,20110429,000000,11.9216,11.9216,11.8988,11.9216,204721.38712836,0
+PHB.US,D,20110502,000000,11.9345,11.9465,11.9206,11.9465,2271170.7640513,0
+PHB.US,D,20110503,000000,11.9365,11.9365,11.9088,11.9177,429684.09093723,0
+PHB.US,D,20110504,000000,11.9305,11.9305,11.8958,11.8958,472565.74000132,0
+PHB.US,D,20110505,000000,11.9028,11.9246,11.8909,11.9186,369024.70649914,0
+PHB.US,D,20110506,000000,11.9305,11.9543,11.9236,11.9305,177392.98663202,0
+PHB.US,D,20110509,000000,11.9465,11.9632,11.9345,11.9632,260958.02773036,0
+PHB.US,D,20110510,000000,11.9365,11.9752,11.9365,11.9543,177483.78201187,0
+PHB.US,D,20110511,000000,11.9692,11.9762,11.9246,11.9385,407777.1834553,0
+PHB.US,D,20110512,000000,11.9514,11.9832,11.9276,11.9832,197750.31963123,0
+PHB.US,D,20110513,000000,11.9543,11.9802,11.9543,11.9603,176203.56715603,0
+PHB.US,D,20110516,000000,11.9603,11.9871,11.9603,11.9871,175886.79216413,0
+PHB.US,D,20110517,000000,12.0079,12.0079,11.9603,11.9871,190150.74633806,0
+PHB.US,D,20110518,000000,11.9871,12.0009,11.9802,12.0009,170556.09452957,0
+PHB.US,D,20110519,000000,11.9949,12.0149,11.9802,12.0149,134329.74680824,0
+PHB.US,D,20110520,000000,11.989,12.0099,11.9832,11.9959,275891.85004005,0
+PHB.US,D,20110523,000000,11.9682,11.9871,11.9495,11.9802,195685.2291585,0
+PHB.US,D,20110524,000000,11.9802,11.9871,11.9435,11.9435,354761.76116275,0
+PHB.US,D,20110525,000000,11.9495,11.9752,11.9435,11.9435,272921.83228152,0
+PHB.US,D,20110526,000000,11.9365,11.9682,11.9365,11.9603,154523.64812373,0
+PHB.US,D,20110527,000000,11.9762,11.9959,11.9622,11.9959,138857.40974993,0
+PHB.US,D,20110531,000000,11.9861,12.0149,11.9802,12.0079,252742.05469178,0
+PHB.US,D,20110601,000000,12.0079,12.0149,11.9603,11.9682,208993.81416892,0
+PHB.US,D,20110602,000000,11.9752,12.0217,11.9543,12.0079,603508.81914128,0
+PHB.US,D,20110603,000000,11.9504,11.989,11.9385,11.9762,439393.14355552,0
+PHB.US,D,20110606,000000,11.9752,11.9949,11.9435,11.9871,688093.79500657,0
+PHB.US,D,20110607,000000,11.9762,12.0099,11.9692,11.9692,1376856.4493114,0
+PHB.US,D,20110608,000000,11.9692,11.9762,11.9186,11.9692,309883.62257959,0
+PHB.US,D,20110609,000000,11.9504,11.9692,11.9246,11.9553,452233.62794096,0
+PHB.US,D,20110610,000000,11.9385,11.9504,11.8562,11.8801,446266.35380992,0
+PHB.US,D,20110613,000000,11.9028,11.9098,11.8721,11.8849,309421.57497992,0
+PHB.US,D,20110614,000000,11.9098,11.9138,11.8849,11.9138,319854.97296188,0
+PHB.US,D,20110615,000000,11.8801,11.9098,11.8562,11.8721,409527.51661125,0
+PHB.US,D,20110616,000000,11.8414,11.8958,11.769,11.769,325846.45919422,0
+PHB.US,D,20110617,000000,11.9098,11.9098,11.8344,11.8721,239613.04276593,0
+PHB.US,D,20110620,000000,11.8562,11.8721,11.8146,11.8512,415459.4814279,0
+PHB.US,D,20110621,000000,11.8849,11.9098,11.8562,11.8801,283934.30301937,0
+PHB.US,D,20110622,000000,11.8849,11.8958,11.8641,11.8849,223085.25712116,0
+PHB.US,D,20110623,000000,11.8424,11.8909,11.7828,11.8801,4048684.0213628,0
+PHB.US,D,20110624,000000,11.8849,11.8849,11.8215,11.8215,257772.11873529,0
+PHB.US,D,20110627,000000,11.8275,11.8849,11.8275,11.8344,128147.59027823,0
+PHB.US,D,20110628,000000,11.8562,11.8801,11.8344,11.8801,131105.50198612,0
+PHB.US,D,20110629,000000,11.8958,11.9028,11.8721,11.9028,326394.25798595,0
+PHB.US,D,20110630,000000,11.9078,11.9455,11.8949,11.9455,415892.27273851,0
+PHB.US,D,20110701,000000,11.9325,11.9702,11.9138,11.9553,386075.06999681,0
+PHB.US,D,20110705,000000,11.9465,11.9622,11.9098,11.9138,511253.65135405,0
+PHB.US,D,20110706,000000,11.9465,11.9553,11.9186,11.9553,226552.63179376,0
+PHB.US,D,20110707,000000,11.9622,11.9969,11.9553,11.9969,351905.7420478,0
+PHB.US,D,20110708,000000,11.9553,11.9969,11.9465,11.9969,150983.63714725,0
+PHB.US,D,20110711,000000,11.9832,11.9832,11.9385,11.9692,245898.10072644,0
+PHB.US,D,20110712,000000,11.9622,11.99,11.9465,11.9762,234377.17586144,0
+PHB.US,D,20110713,000000,11.9832,12.0316,11.9455,12.0099,2965035.1098659,0
+PHB.US,D,20110714,000000,12.0099,12.0099,11.9622,12.0029,3317057.87707,0
+PHB.US,D,20110715,000000,12.0179,12.0247,11.9702,11.9762,598560.47093963,0
+PHB.US,D,20110718,000000,12.0109,12.0109,11.9504,12.0029,631803.68601421,0
+PHB.US,D,20110719,000000,12.0029,12.0179,11.9762,12.0109,225323.86765315,0
+PHB.US,D,20110720,000000,12.0247,12.0506,12.0029,12.0436,441517.75544393,0
+PHB.US,D,20110721,000000,12.0436,12.0753,12.0247,12.0753,302154.91807952,0
+PHB.US,D,20110722,000000,12.0623,12.0753,12.0436,12.0753,226171.29119839,0
+PHB.US,D,20110725,000000,12.0545,12.0872,12.0316,12.0366,211133.55862065,0
+PHB.US,D,20110726,000000,12.0545,12.0623,12.0237,12.0316,264653.39969012,0
+PHB.US,D,20110727,000000,12.0436,12.0545,11.9969,12.0247,377119.61903126,0
+PHB.US,D,20110728,000000,12.0316,12.0545,12.0237,12.0237,291381.54184192,0
+PHB.US,D,20110729,000000,12.0346,12.0346,11.9861,12.0149,248952.86083951,0
+PHB.US,D,20110801,000000,12.0545,12.0753,12.0179,12.0436,632749.97563973,0
+PHB.US,D,20110802,000000,12.0823,12.0823,12.0029,12.0169,478411.95362591,0
+PHB.US,D,20110803,000000,12.0506,12.0703,11.9832,12.0109,1467235.1792484,0
+PHB.US,D,20110804,000000,12.0029,12.0029,11.7928,11.7928,692629.5286487,0
+PHB.US,D,20110805,000000,11.8414,11.9098,11.6797,11.8801,2383089.1846007,0
+PHB.US,D,20110808,000000,11.3507,11.5192,11.304,11.328,4243252.4673493,0
+PHB.US,D,20110809,000000,11.4687,11.658,11.4141,11.6421,1246316.9051929,0
+PHB.US,D,20110810,000000,11.5856,11.6352,11.4687,11.4795,1240329.4543108,0
+PHB.US,D,20110811,000000,11.4687,11.6223,11.4687,11.6084,682582.51544987,0
+PHB.US,D,20110812,000000,11.6402,11.6402,11.5658,11.5826,290914.45005448,0
+PHB.US,D,20110815,000000,11.6263,11.6797,11.6263,11.6797,385532.31539285,0
+PHB.US,D,20110816,000000,11.6689,11.6749,11.5826,11.5906,757344.44005328,0
+PHB.US,D,20110817,000000,11.662,11.7501,11.6263,11.7363,5656359.4764832,0
+PHB.US,D,20110818,000000,11.662,11.7363,11.5718,11.7174,789636.32131457,0
+PHB.US,D,20110819,000000,11.7124,11.7303,11.6322,11.6857,503686.3608626,0
+PHB.US,D,20110822,000000,11.6749,11.7363,11.6402,11.6927,495214.14308534,0
+PHB.US,D,20110823,000000,11.662,11.6927,11.6203,11.6927,392462.02055026,0
+PHB.US,D,20110824,000000,11.656,11.6797,11.5906,11.649,300918.0832385,0
+PHB.US,D,20110825,000000,11.6996,11.6996,11.5786,11.6203,413966.4018482,0
+PHB.US,D,20110826,000000,11.6065,11.6322,11.5292,11.6065,804569.13478671,0
+PHB.US,D,20110829,000000,11.6322,11.7076,11.6065,11.656,493482.97784292,0
+PHB.US,D,20110830,000000,11.656,11.6797,11.5826,11.662,515837.80919876,0
+PHB.US,D,20110831,000000,11.7105,11.7293,11.6372,11.7105,476303.48313836,0
+PHB.US,D,20110901,000000,11.7363,11.769,11.7174,11.769,595511.76385189,0
+PHB.US,D,20110902,000000,11.7938,11.7938,11.6659,11.7234,625532.75177946,0
+PHB.US,D,20110906,000000,11.5629,11.6787,11.5629,11.6649,534012.01773144,0
+PHB.US,D,20110907,000000,11.7442,11.7561,11.6857,11.7561,237854.63890958,0
+PHB.US,D,20110908,000000,11.7928,11.7928,11.6957,11.7601,161629.89985307,0
+PHB.US,D,20110909,000000,11.7284,11.7393,11.6362,11.645,458886.91160863,0
+PHB.US,D,20110912,000000,11.6689,11.7124,11.6263,11.7124,542756.62164823,0
+PHB.US,D,20110913,000000,11.6957,11.7333,11.5946,11.7333,174162.68878459,0
+PHB.US,D,20110914,000000,11.7531,11.7858,11.7096,11.7393,274475.44211445,0
+PHB.US,D,20110915,000000,11.774,11.7858,11.7333,11.7601,416784.08513612,0
+PHB.US,D,20110916,000000,11.8037,11.8117,11.7154,11.7601,319310.2006828,0
+PHB.US,D,20110919,000000,11.7036,11.7858,11.7036,11.778,308435.94068982,0
+PHB.US,D,20110920,000000,11.7977,11.7977,11.7333,11.7531,448144.80933521,0
+PHB.US,D,20110921,000000,11.774,11.7858,11.6827,11.7096,165483.65930878,0
+PHB.US,D,20110922,000000,11.7036,11.7036,11.5252,11.6957,570346.31107101,0
+PHB.US,D,20110923,000000,11.6957,11.7154,11.659,11.7154,144040.81710164,0
+PHB.US,D,20110926,000000,11.7204,11.7204,11.659,11.7096,195164.66898071,0
+PHB.US,D,20110927,000000,11.7096,11.7204,11.659,11.659,350268.3986979,0
+PHB.US,D,20110928,000000,11.6787,11.6827,11.5499,11.5668,335889.43704282,0
+PHB.US,D,20110929,000000,11.653,11.653,11.5816,11.6113,189747.21131651,0
+PHB.US,D,20110930,000000,11.6213,11.6213,11.4677,11.4935,316899.07892908,0
+PHB.US,D,20111003,000000,11.4745,11.5321,11.3724,11.3724,271634.5555628,0
+PHB.US,D,20111004,000000,11.2259,11.319,11.1316,11.2933,1206668.580489,0
+PHB.US,D,20111005,000000,11.2773,11.3983,11.1385,11.3983,444631.02813512,0
+PHB.US,D,20111006,000000,11.4211,11.4945,11.3497,11.4815,471054.50134565,0
+PHB.US,D,20111007,000000,11.5658,11.5896,11.3983,11.4598,646397.53006825,0
+PHB.US,D,20111010,000000,11.645,11.645,11.5053,11.6113,239150.99516627,0
+PHB.US,D,20111011,000000,11.6243,11.6243,11.5361,11.5756,664929.87593254,0
+PHB.US,D,20111012,000000,11.6173,11.7284,11.5629,11.6827,310419.31532069,0
+PHB.US,D,20111013,000000,11.6887,11.6887,11.5629,11.6113,534829.17615005,0
+PHB.US,D,20111014,000000,11.6758,11.7174,11.5896,11.7006,324833.58629015,0
+PHB.US,D,20111017,000000,11.8285,11.8364,11.6332,11.6927,238240.01485514,0
+PHB.US,D,20111018,000000,11.7076,11.7442,11.6689,11.7373,179213.93841673,0
+PHB.US,D,20111019,000000,11.8097,11.8285,11.7254,11.7511,200108.98183215,0
+PHB.US,D,20111020,000000,11.7957,11.7957,11.7373,11.764,307091.16023053,0
+PHB.US,D,20111021,000000,11.8285,11.8929,11.8215,11.8751,713029.23282517,0
+PHB.US,D,20111024,000000,11.9148,12.0217,11.8751,12.0217,521690.07584866,0
+PHB.US,D,20111025,000000,11.9355,11.9949,11.8741,11.8988,287520.72052332,0
+PHB.US,D,20111026,000000,12.0149,12.0149,11.9058,11.9672,492845.39250889,0
+PHB.US,D,20111027,000000,12.0863,12.102,11.9742,12.0296,421652.73517101,0
+PHB.US,D,20111028,000000,11.9415,12.0863,11.9415,12.0009,527524.1834226,0
+PHB.US,D,20111031,000000,12.0049,12.0277,11.9553,11.9772,367194.67517645,0
+PHB.US,D,20111101,000000,11.9285,11.9949,11.8354,11.9415,1374836.7565285,0
+PHB.US,D,20111102,000000,12.0009,12.0416,11.9742,12.0416,1606083.5094603,0
+PHB.US,D,20111103,000000,12.0416,12.0683,12.0149,12.0545,1096708.3136316,0
+PHB.US,D,20111104,000000,12.0346,12.0346,11.9802,12.0159,511310.14625707,0
+PHB.US,D,20111107,000000,12.0416,12.0545,11.9672,12.0346,467825.21233577,0
+PHB.US,D,20111108,000000,12.0683,12.0683,12.0009,12.0346,146207.80016731,0
+PHB.US,D,20111109,000000,11.9485,11.9949,11.8929,11.9485,298907.46999367,0
+PHB.US,D,20111110,000000,12.0683,12.0863,11.9672,11.9802,267132.11355995,0
+PHB.US,D,20111111,000000,12.0545,12.0545,11.9742,12.0079,219188.11765062,0
+PHB.US,D,20111114,000000,12.0079,12.0079,11.9148,11.9802,254650.77534367,0
+PHB.US,D,20111115,000000,11.9485,11.9742,11.9048,11.9355,504987.76130707,0
+PHB.US,D,20111116,000000,11.8572,11.9485,11.8572,11.9108,348735.97445359,0
+PHB.US,D,20111117,000000,11.9216,11.9216,11.8215,11.8572,322593.9669206,0
+PHB.US,D,20111118,000000,11.9108,11.9485,11.8651,11.9048,393049.1640066,0
+PHB.US,D,20111121,000000,11.8434,11.8741,11.763,11.8215,238211.76740363,0
+PHB.US,D,20111122,000000,11.8017,11.8434,11.6986,11.7244,441278.66094367,0
+PHB.US,D,20111123,000000,11.7363,11.7501,11.5589,11.5965,580121.94696786,0
+PHB.US,D,20111125,000000,11.648,11.7363,11.5589,11.5589,513332.86555254,0
+PHB.US,D,20111128,000000,11.6045,11.7818,11.6045,11.6917,766849.70748569,0
+PHB.US,D,20111129,000000,11.7115,11.77,11.7115,11.7561,359178.45197352,0
+PHB.US,D,20111130,000000,11.9058,11.9058,11.774,11.8562,593747.3069702,0
+PHB.US,D,20111201,000000,11.8869,11.8869,11.7898,11.8434,120197.95035386,0
+PHB.US,D,20111202,000000,11.8988,11.9415,11.8741,11.9216,3281731.4124467,0
+PHB.US,D,20111205,000000,11.8741,11.9802,11.763,11.9593,220120.28355038,0
+PHB.US,D,20111206,000000,11.991,11.9979,11.8949,11.9762,286403.93735121,0
+PHB.US,D,20111207,000000,11.9949,12.0009,11.9485,11.9752,363942.18290282,0
+PHB.US,D,20111208,000000,11.9672,11.9752,11.9355,11.9533,233787.00589243,0
+PHB.US,D,20111209,000000,11.9871,12.0159,11.9752,12.0089,166319.98564093,0
+PHB.US,D,20111212,000000,11.9415,11.9672,11.9285,11.9485,357451.32208133,0
+PHB.US,D,20111213,000000,11.9871,11.9871,11.9108,11.9216,343845.12999251,0
+PHB.US,D,20111214,000000,11.9048,11.9533,11.8988,11.9148,566930.38711367,0
+PHB.US,D,20111215,000000,12.0545,12.0545,11.9355,11.9949,840500.9019423,0
+PHB.US,D,20111216,000000,11.9752,12.0346,11.9593,12.0306,902672.53387363,0
+PHB.US,D,20111219,000000,11.9871,12.0545,11.9672,12.0346,764160.14656711,0
+PHB.US,D,20111220,000000,12.0823,12.108,12.0346,12.0823,1132265.8020546,0
+PHB.US,D,20111221,000000,12.0306,12.0823,11.9871,12.0545,473921.61767371,0
+PHB.US,D,20111222,000000,12.0426,12.103,12.0227,12.103,647382.15552081,0
+PHB.US,D,20111223,000000,12.0623,12.1684,12.0623,12.1605,493884.49518936,0
+PHB.US,D,20111227,000000,12.1744,12.1784,12.103,12.114,390670.32505462,0
+PHB.US,D,20111228,000000,12.121,12.1507,12.103,12.1287,216536.89255909,0
+PHB.US,D,20111229,000000,12.108,12.2121,12.108,12.1874,573885.31320993,0
+PHB.US,D,20111230,000000,12.1951,12.2715,12.1674,12.2578,1027571.6672284,0
+PHB.US,D,20120103,000000,12.2825,12.2825,12.2061,12.2201,1195274.7691557,0
+PHB.US,D,20120104,000000,12.1874,12.2001,12.1287,12.1605,3111337.7407633,0
+PHB.US,D,20120105,000000,12.1874,12.1874,12.1287,12.1684,499686.31996156,0
+PHB.US,D,20120106,000000,12.1744,12.1744,12.112,12.112,771023.26844597,0
+PHB.US,D,20120109,000000,12.1367,12.1684,12.1287,12.1605,555775.67028072,0
+PHB.US,D,20120110,000000,12.1595,12.2041,12.1595,12.1981,325275.45713873,0
+PHB.US,D,20120111,000000,12.1724,12.2101,12.1654,12.2041,532875.05780824,0
+PHB.US,D,20120112,000000,12.2101,12.2101,12.1724,12.1913,573270.93113964,0
+PHB.US,D,20120113,000000,12.2041,12.2101,12.1724,12.2101,422118.81812089,0
+PHB.US,D,20120117,000000,12.2408,12.2408,12.2001,12.2191,274613.65285932,0
+PHB.US,D,20120118,000000,12.2101,12.2308,12.1834,12.2101,1186464.5907979,0
+PHB.US,D,20120119,000000,12.2101,12.2458,12.2041,12.224,374511.77395455,0
+PHB.US,D,20120120,000000,12.2518,12.2715,12.2101,12.2715,916234.33711008,0
+PHB.US,D,20120123,000000,12.2715,12.3062,12.2518,12.2933,283652.83734185,0
+PHB.US,D,20120124,000000,12.2855,12.2933,12.2587,12.2933,220577.28696227,0
+PHB.US,D,20120125,000000,12.2933,12.3559,12.2715,12.3559,534644.55887769,0
+PHB.US,D,20120126,000000,12.3627,12.4103,12.3242,12.3627,688188.62573663,0
+PHB.US,D,20120127,000000,12.3706,12.3994,12.3627,12.3926,591480.44898669,0
+PHB.US,D,20120130,000000,12.3866,12.3866,12.3379,12.3499,489032.99539288,0
+PHB.US,D,20120131,000000,12.3836,12.3896,12.3062,12.3459,1365658.3524635,0
+PHB.US,D,20120201,000000,12.3499,12.4331,12.3499,12.3926,1107928.6049056,0
+PHB.US,D,20120202,000000,12.3994,12.44,12.3786,12.4243,2245766.2167701,0
+PHB.US,D,20120203,000000,12.436,12.4976,12.4282,12.4887,416026.44813317,0
+PHB.US,D,20120206,000000,12.4658,12.4797,12.44,12.4717,502463.64974733,0
+PHB.US,D,20120207,000000,12.4827,12.5094,12.4827,12.4976,1992353.285105,0
+PHB.US,D,20120208,000000,12.5034,12.5164,12.4887,12.5164,1530238.0933241,0
+PHB.US,D,20120209,000000,12.5273,12.5273,12.5034,12.5204,10820668.52445,0
+PHB.US,D,20120210,000000,12.4976,12.4976,12.453,12.4687,630986.52759559,0
+PHB.US,D,20120213,000000,12.5164,12.5164,12.4827,12.4976,917963.48467739,0
+PHB.US,D,20120214,000000,12.5034,12.5034,12.4827,12.4976,1046124.1898438,0
+PHB.US,D,20120215,000000,12.5204,12.5273,12.4757,12.4976,1121661.9105261,0
+PHB.US,D,20120216,000000,12.5164,12.5273,12.4887,12.5273,407292.94142947,0
+PHB.US,D,20120217,000000,12.5164,12.5204,12.4887,12.5204,592449.94187594,0
+PHB.US,D,20120221,000000,12.5362,12.5561,12.5204,12.5204,957908.40762221,0
+PHB.US,D,20120222,000000,12.5362,12.5501,12.5204,12.5501,370101.1361691,0
+PHB.US,D,20120223,000000,12.5501,12.5818,12.5362,12.5818,452308.28191996,0
+PHB.US,D,20120224,000000,12.5818,12.6026,12.5728,12.5967,352768.29815634,0
+PHB.US,D,20120227,000000,12.5818,12.6105,12.5728,12.6105,470616.66584728,0
+PHB.US,D,20120228,000000,12.6165,12.6274,12.6165,12.6165,455462.91695086,0
+PHB.US,D,20120229,000000,12.6344,12.6422,12.6185,12.6284,503023.55458971,0
+PHB.US,D,20120301,000000,12.6383,12.6542,12.6105,12.6542,1967673.0831876,0
+PHB.US,D,20120302,000000,12.6205,12.6304,12.6155,12.6205,605930.02927053,0
+PHB.US,D,20120305,000000,12.6205,12.6274,12.5888,12.6205,438780.77916034,0
+PHB.US,D,20120306,000000,12.5798,12.5798,12.4946,12.5194,753616.78529179,0
+PHB.US,D,20120307,000000,12.5303,12.5758,12.5303,12.563,634554.78602356,0
+PHB.US,D,20120308,000000,12.5709,12.6007,12.559,12.5947,495157.64818232,0
+PHB.US,D,20120309,000000,12.5918,12.6046,12.5848,12.5918,833398.68556318,0
+PHB.US,D,20120312,000000,12.5967,12.6105,12.5818,12.6105,461757.05444935,0
+PHB.US,D,20120313,000000,12.6235,12.6582,12.6046,12.6422,1354503.6356306,0
+PHB.US,D,20120314,000000,12.6284,12.6284,12.5451,12.5521,1674633.0124071,0
+PHB.US,D,20120315,000000,12.5571,12.5848,12.5381,12.5758,497845.19142578,0
+PHB.US,D,20120316,000000,12.5571,12.5571,12.4995,12.5381,839430.52529767,0
+PHB.US,D,20120319,000000,12.5303,12.5689,12.4917,12.5381,4630880.1383414,0
+PHB.US,D,20120320,000000,12.5184,12.6046,12.5104,12.5571,1084046.3934932,0
+PHB.US,D,20120321,000000,12.5521,12.5521,12.4639,12.4917,3015289.3437736,0
+PHB.US,D,20120322,000000,12.4847,12.5303,12.4847,12.5104,855295.50466957,0
+PHB.US,D,20120323,000000,12.5224,12.5303,12.4917,12.5054,899598.60584703,0
+PHB.US,D,20120326,000000,12.5224,12.5848,12.5224,12.5689,825291.66698042,0
+PHB.US,D,20120327,000000,12.563,12.5987,12.5571,12.563,1770026.6738244,0
+PHB.US,D,20120328,000000,12.5689,12.5848,12.5184,12.5224,780426.64328544,0
+PHB.US,D,20120329,000000,12.5381,12.5521,12.5184,12.5303,438221.8831555,0
+PHB.US,D,20120330,000000,12.5571,12.5571,12.5214,12.5214,1021427.8465254,0
+PHB.US,D,20120402,000000,12.5451,12.5848,12.5381,12.5689,2172042.3860097,0
+PHB.US,D,20120403,000000,12.5798,12.5947,12.559,12.566,2347796.0116167,0
+PHB.US,D,20120404,000000,12.5471,12.559,12.5234,12.5332,436862.97897045,0
+PHB.US,D,20120405,000000,12.5234,12.5332,12.5015,12.5015,676115.86672967,0
+PHB.US,D,20120409,000000,12.4777,12.5451,12.4777,12.5303,633113.15715911,0
+PHB.US,D,20120410,000000,12.5224,12.5381,12.438,12.4697,544940.75495232,0
+PHB.US,D,20120411,000000,12.4847,12.5571,12.4847,12.5054,1290572.5910054,0
+PHB.US,D,20120412,000000,12.5184,12.5521,12.5054,12.5451,796906.00472765,0
+PHB.US,D,20120413,000000,12.5234,12.5471,12.5194,12.5194,405667.70413019,0
+PHB.US,D,20120416,000000,12.5332,12.5551,12.5234,12.5411,619485.77948167,0
+PHB.US,D,20120417,000000,12.5411,12.6205,12.5411,12.6205,998887.38905974,0
+PHB.US,D,20120418,000000,12.5947,12.6075,12.5798,12.5798,511038.76895509,0
+PHB.US,D,20120419,000000,12.5798,12.5947,12.5471,12.5798,563968.44005555,0
+PHB.US,D,20120420,000000,12.6007,12.6007,12.5709,12.5798,411728.80015376,0
+PHB.US,D,20120423,000000,12.5551,12.5868,12.5551,12.5709,278417.97927491,0
+PHB.US,D,20120424,000000,12.5947,12.5947,12.5709,12.5868,235224.59940668,0
+PHB.US,D,20120425,000000,12.6155,12.6452,12.6155,12.6304,499454.28732418,0
+PHB.US,D,20120426,000000,12.6254,12.6452,12.6254,12.6373,288011.01557449,0
+PHB.US,D,20120427,000000,12.6601,12.6601,12.6254,12.6532,665201.25323453,0
+PHB.US,D,20120430,000000,12.6621,12.6829,12.6621,12.6769,580536.57920249,0
+PHB.US,D,20120501,000000,12.6909,12.7106,12.6829,12.6909,637830.48156093,0
+PHB.US,D,20120502,000000,12.6879,12.7156,12.675,12.7077,2044995.4375027,0
+PHB.US,D,20120503,000000,12.7018,12.7236,12.6968,12.7018,421324.86296601,0
+PHB.US,D,20120504,000000,12.7236,12.7236,12.6909,12.7018,514014.83973895,0
+PHB.US,D,20120507,000000,12.7077,12.7761,12.6948,12.7642,1726672.8887851,0
+PHB.US,D,20120508,000000,12.7345,12.7424,12.6998,12.7345,358952.47236146,0
+PHB.US,D,20120509,000000,12.7236,12.7365,12.7106,12.7186,312555.02442219,0
+PHB.US,D,20120510,000000,12.7533,12.7602,12.7186,12.7533,1700542.9873028,0
+PHB.US,D,20120511,000000,12.7325,12.7533,12.7236,12.7365,765199.24924758,0
+PHB.US,D,20120514,000000,12.7365,12.7453,12.6552,12.6552,1749604.7752217,0
+PHB.US,D,20120515,000000,12.6829,12.6968,12.6165,12.6205,1352741.196424,0
+PHB.US,D,20120516,000000,12.6284,12.671,12.5818,12.5818,476290.36825015,0
+PHB.US,D,20120517,000000,12.5818,12.6334,12.5034,12.5254,545898.14179094,0
+PHB.US,D,20120518,000000,12.5352,12.5491,12.4867,12.4956,622514.30981833,0
+PHB.US,D,20120521,000000,12.4817,12.5551,12.4817,12.5254,361995.12642389,0
+PHB.US,D,20120522,000000,12.5411,12.5551,12.4737,12.5034,805423.62019483,0
+PHB.US,D,20120523,000000,12.5084,12.5254,12.4737,12.5144,482527.00200808,0
+PHB.US,D,20120524,000000,12.5034,12.5204,12.4737,12.4817,252246.71545284,0
+PHB.US,D,20120525,000000,12.4867,12.5204,12.4867,12.5034,187413.77005445,0
+PHB.US,D,20120529,000000,12.5144,12.5888,12.5034,12.5411,837865.81825163,0
+PHB.US,D,20120530,000000,12.5204,12.5411,12.4867,12.4867,508698.26583014,0
+PHB.US,D,20120531,000000,12.5293,12.5372,12.435,12.4827,1109704.1590003,0
+PHB.US,D,20120601,000000,12.442,12.4827,12.4193,12.442,600800.09030919,0
+PHB.US,D,20120604,000000,12.4678,12.4737,12.3935,12.4003,4362078.3986299,0
+PHB.US,D,20120605,000000,12.3876,12.454,12.3876,12.443,957429.20978412,0
+PHB.US,D,20120606,000000,12.442,12.452,12.4193,12.452,3816201.4424276,0
+PHB.US,D,20120607,000000,12.4976,12.5204,12.4757,12.4827,1059898.8578041,0
+PHB.US,D,20120608,000000,12.5094,12.5511,12.4687,12.5204,1058862.7816363,0
+PHB.US,D,20120611,000000,12.56,12.56,12.4867,12.4867,1001069.5046887,0
+PHB.US,D,20120612,000000,12.5094,12.562,12.5044,12.5571,375663.86644105,0
+PHB.US,D,20120613,000000,12.5571,12.5571,12.4976,12.5094,805863.47336831,0
+PHB.US,D,20120614,000000,12.5254,12.5728,12.5084,12.56,720609.63820481,0
+PHB.US,D,20120615,000000,12.5511,12.5977,12.5511,12.5977,615588.64001113,0
+PHB.US,D,20120618,000000,12.5748,12.5908,12.562,12.5838,306689.64288409,0
+PHB.US,D,20120619,000000,12.6125,12.6582,12.6125,12.6502,671747.60012147,0
+PHB.US,D,20120620,000000,12.6502,12.6938,12.6344,12.6779,452129.71767292,0
+PHB.US,D,20120621,000000,12.673,12.6938,12.6225,12.6284,610238.77446303,0
+PHB.US,D,20120622,000000,12.673,12.7136,12.6502,12.7047,300575.07847018,0
+PHB.US,D,20120625,000000,12.6779,12.6849,12.6344,12.6779,184513.36208712,0
+PHB.US,D,20120626,000000,12.6849,12.6849,12.6422,12.6582,447155.13969486,0
+PHB.US,D,20120627,000000,12.6779,12.7553,12.6779,12.7394,1059040.3370458,0
+PHB.US,D,20120628,000000,12.7216,12.7483,12.6849,12.7216,548300.18400666,0
+PHB.US,D,20120629,000000,12.7533,12.7929,12.7087,12.7722,2503985.2505418,0
+PHB.US,D,20120702,000000,12.7335,12.8127,12.7216,12.8039,475575.10242447,0
+PHB.US,D,20120703,000000,12.7989,12.8474,12.7989,12.8474,2378629.1137751,0
+PHB.US,D,20120705,000000,12.8336,12.8713,12.79,12.8573,5316560.7939192,0
+PHB.US,D,20120706,000000,12.8336,12.8474,12.783,12.8415,264921.75047946,0
+PHB.US,D,20120709,000000,12.8445,12.8623,12.8237,12.8504,473791.47762926,0
+PHB.US,D,20120710,000000,12.8573,12.8792,12.8415,12.8415,416396.69151543,0
+PHB.US,D,20120711,000000,12.8792,12.8861,12.8474,12.8792,495115.27700506,0
+PHB.US,D,20120712,000000,12.8623,12.8683,12.8237,12.8554,577589.76470768,0
+PHB.US,D,20120713,000000,12.8713,12.8792,12.8474,12.8573,1016844.6975183,0
+PHB.US,D,20120716,000000,12.8653,12.8713,12.8256,12.8256,410522.23043934,0
+PHB.US,D,20120717,000000,12.8573,12.8713,12.8406,12.8713,444450.44621299,0
+PHB.US,D,20120718,000000,12.8603,12.902,12.8603,12.8881,856138.89286459,0
+PHB.US,D,20120719,000000,12.893,12.9129,12.8792,12.899,1021760.7629183,0
+PHB.US,D,20120720,000000,12.899,12.899,12.8573,12.8713,694596.76187871,0
+PHB.US,D,20120723,000000,12.8474,12.9188,12.8078,12.8792,1127244.8175491,0
+PHB.US,D,20120724,000000,12.8554,12.8743,12.8276,12.8356,449292.86647148,0
+PHB.US,D,20120725,000000,12.8544,12.8573,12.8157,12.8256,425738.52726412,0
+PHB.US,D,20120726,000000,12.8713,12.906,12.8544,12.8861,835907.66455961,0
+PHB.US,D,20120727,000000,12.893,12.9407,12.893,12.9337,870659.0917772,0
+PHB.US,D,20120730,000000,12.9188,12.9446,12.906,12.9267,497751.36953328,0
+PHB.US,D,20120731,000000,12.9297,12.9505,12.9109,12.9109,890396.99851835,0
+PHB.US,D,20120801,000000,12.9624,12.9764,12.9407,12.9684,471297.63119614,0
+PHB.US,D,20120802,000000,12.9624,12.9764,12.9407,12.9624,310792.58521562,0
+PHB.US,D,20120803,000000,12.9892,13.0001,12.9843,12.9941,166758.82997686,0
+PHB.US,D,20120806,000000,13.017,13.0298,13.0011,13.0248,356474.7673292,0
+PHB.US,D,20120807,000000,13.017,13.0298,12.9941,12.9941,370383.61068418,0
+PHB.US,D,20120808,000000,13.0081,13.0298,12.9892,13.0011,485132.82940969,0
+PHB.US,D,20120809,000000,13.0081,13.0368,12.9941,13.0368,397716.04653072,0
+PHB.US,D,20120810,000000,13.0248,13.0248,12.9892,13.0081,406305.28946424,0
+PHB.US,D,20120813,000000,13.0081,13.0248,12.9843,13.0081,569273.91675126,0
+PHB.US,D,20120814,000000,13.0298,13.0527,13.017,13.0368,1054901.0765623,0
+PHB.US,D,20120815,000000,13.0298,13.0448,12.9941,12.9941,764566.70810131,0
+PHB.US,D,20120816,000000,12.9941,13.0368,12.9892,13.017,676938.06933605,0
+PHB.US,D,20120817,000000,13.0081,13.0368,13.0001,13.017,597327.67144883,0
+PHB.US,D,20120820,000000,13.0368,13.0448,13.017,13.0448,517442.86974695,0
+PHB.US,D,20120821,000000,13.0527,13.0527,13.0298,13.0527,839732.16772627,0
+PHB.US,D,20120822,000000,13.0448,13.0575,13.0298,13.0298,1002176.1994853,0
+PHB.US,D,20120823,000000,13.0368,13.0527,13.017,13.0448,597695.89715597,0
+PHB.US,D,20120824,000000,13.0448,13.1002,13.0368,13.0795,1743972.4351586,0
+PHB.US,D,20120827,000000,13.0725,13.1002,13.0725,13.0942,294121.54463818,0
+PHB.US,D,20120828,000000,13.0795,13.0942,13.0527,13.0864,1233816.3990632,0
+PHB.US,D,20120829,000000,13.0942,13.1002,13.0575,13.0725,463499.31690485,0
+PHB.US,D,20120830,000000,13.0725,13.1062,13.0655,13.0795,461536.11902505,0
+PHB.US,D,20120831,000000,13.1002,13.1229,13.0942,13.1062,771212.9299061,0
+PHB.US,D,20120904,000000,13.1269,13.1269,13.0765,13.1102,604710.34466792,0
+PHB.US,D,20120905,000000,13.1072,13.1359,13.0952,13.1161,620527.90867479,0
+PHB.US,D,20120906,000000,13.1269,13.1558,13.1269,13.1269,584769.66157846,0
+PHB.US,D,20120907,000000,13.1508,13.1766,13.1508,13.1616,588358.09675752,0
+PHB.US,D,20120910,000000,13.1806,13.1875,13.1596,13.1596,1092165.5181266,0
+PHB.US,D,20120911,000000,13.1953,13.2231,13.1716,13.2231,1308289.7961261,0
+PHB.US,D,20120912,000000,13.242,13.2777,13.242,13.2777,538078.64191102,0
+PHB.US,D,20120913,000000,13.2895,13.3451,13.252,13.3351,1093802.8614765,0
+PHB.US,D,20120914,000000,13.3698,13.3758,13.2687,13.3204,1208470.3643601,0
+PHB.US,D,20120917,000000,13.2747,13.3272,13.2747,13.2895,497282.26007073,0
+PHB.US,D,20120918,000000,13.2827,13.3044,13.252,13.2954,1047363.04236,0
+PHB.US,D,20120919,000000,13.3204,13.3351,13.3044,13.3044,270402.76490954,0
+PHB.US,D,20120920,000000,13.3134,13.3134,13.2687,13.2747,433077.8204684,0
+PHB.US,D,20120921,000000,13.2827,13.2954,13.252,13.2827,495912.25867261,0
+PHB.US,D,20120924,000000,13.2895,13.3044,13.2687,13.2747,386692.47857977,0
+PHB.US,D,20120925,000000,13.2895,13.2954,13.2153,13.235,608877.85260288,0
+PHB.US,D,20120926,000000,13.2043,13.2043,13.1062,13.1359,1072630.3877338,0
+PHB.US,D,20120927,000000,13.1359,13.2202,13.1152,13.2043,998646.27688436,0
+PHB.US,D,20120928,000000,13.1913,13.1993,13.1489,13.1548,6451499.0066541,0
+PHB.US,D,20121001,000000,13.1329,13.2153,13.1191,13.1558,1709432.8638273,0
+PHB.US,D,20121002,000000,13.1606,13.1826,13.1409,13.1489,7701158.1906628,0
+PHB.US,D,20121003,000000,13.1606,13.2133,13.1489,13.1736,15004725.430651,0
+PHB.US,D,20121004,000000,13.2053,13.238,13.2053,13.238,562217.09806206,0
+PHB.US,D,20121005,000000,13.2578,13.3114,13.232,13.238,1303233.5023062,0
+PHB.US,D,20121008,000000,13.24,13.252,13.228,13.245,388918.98306113,0
+PHB.US,D,20121009,000000,13.2687,13.2687,13.2212,13.2212,963753.61240923,0
+PHB.US,D,20121010,000000,13.238,13.249,13.2053,13.226,654250.32158745,0
+PHB.US,D,20121011,000000,13.238,13.2578,13.2133,13.244,834638.54691687,0
+PHB.US,D,20121012,000000,13.244,13.2807,13.244,13.2667,1026811.0037128,0
+PHB.US,D,20121015,000000,13.2944,13.3272,13.2727,13.3272,435125.76070271,0
+PHB.US,D,20121016,000000,13.3194,13.3619,13.3194,13.3559,847444.73082548,0
+PHB.US,D,20121017,000000,13.3678,13.3678,13.3501,13.3619,616319.03840011,0
+PHB.US,D,20121018,000000,13.3559,13.3619,13.3331,13.3501,123377.80632361,0
+PHB.US,D,20121019,000000,13.3559,13.3678,13.2727,13.2727,518124.84393335,0
+PHB.US,D,20121022,000000,13.3024,13.3272,13.2876,13.3194,1027646.3212074,0
+PHB.US,D,20121023,000000,13.3024,13.3024,13.2568,13.2876,447192.46668436,0
+PHB.US,D,20121024,000000,13.2727,13.3114,13.249,13.249,936473.63611548,0
+PHB.US,D,20121025,000000,13.2807,13.3114,13.2727,13.2944,340524.03676523,0
+PHB.US,D,20121026,000000,13.2807,13.2944,13.2578,13.2807,693026.00180735,0
+PHB.US,D,20121031,000000,13.2876,13.3024,13.243,13.2944,650926.20184749,0
+PHB.US,D,20121101,000000,13.2944,13.3194,13.2578,13.3114,746753.66341293,0
+PHB.US,D,20121102,000000,13.2876,13.3391,13.2876,13.2876,522653.5157126,0
+PHB.US,D,20121105,000000,13.2944,13.3024,13.2667,13.2876,481517.15561667,0
+PHB.US,D,20121106,000000,13.2944,13.3194,13.2807,13.3024,222967.22312735,0
+PHB.US,D,20121107,000000,13.2876,13.2876,13.2251,13.249,399490.59178796,0
+PHB.US,D,20121108,000000,13.2727,13.2807,13.232,13.238,1071439.9594202,0
+PHB.US,D,20121109,000000,13.232,13.2568,13.232,13.238,662521.78069149,0
+PHB.US,D,20121112,000000,13.2123,13.2657,13.2123,13.2202,429198.84007383,0
+PHB.US,D,20121113,000000,13.2043,13.2251,13.1894,13.1963,1065046.9558414,0
+PHB.US,D,20121114,000000,13.2202,13.238,13.1479,13.1606,1311852.0015288,0
+PHB.US,D,20121115,000000,13.1479,13.1538,13.0942,13.1359,3351477.3967323,0
+PHB.US,D,20121116,000000,13.1359,13.1646,13.1229,13.1646,630858.40522625,0
+PHB.US,D,20121119,000000,13.1816,13.249,13.1816,13.249,523495.89507006,0
+PHB.US,D,20121120,000000,13.2568,13.2568,13.2251,13.243,1040279.9938944,0
+PHB.US,D,20121121,000000,13.249,13.2657,13.243,13.243,750734.53640043,0
+PHB.US,D,20121123,000000,13.2657,13.2944,13.238,13.2944,433841.51049666,0
+PHB.US,D,20121126,000000,13.2568,13.2807,13.238,13.2727,348778.34563085,0
+PHB.US,D,20121127,000000,13.2568,13.2944,13.2568,13.2807,852583.74932481,0
+PHB.US,D,20121128,000000,13.2727,13.3272,13.2657,13.3272,1061315.2657297,0
+PHB.US,D,20121129,000000,13.3391,13.3501,13.3272,13.3331,1306214.6172778,0
+PHB.US,D,20121130,000000,13.3541,13.3638,13.3421,13.3638,1886677.5513389,0
+PHB.US,D,20121203,000000,13.3619,13.3985,13.3559,13.3828,910895.56877509,0
+PHB.US,D,20121204,000000,13.3868,13.3868,13.3648,13.3798,685184.30750125,0
+PHB.US,D,20121205,000000,13.4045,13.4195,13.3906,13.3906,497180.3674778,0
+PHB.US,D,20121206,000000,13.4045,13.4332,13.3985,13.4332,466946.51482637,0
+PHB.US,D,20121207,000000,13.4332,13.4571,13.4283,13.4332,451785.70406706,0
+PHB.US,D,20121210,000000,13.4195,13.4571,13.4195,13.4571,495515.78551393,0
+PHB.US,D,20121211,000000,13.4571,13.4709,13.4382,13.4382,232573.37431515,0
+PHB.US,D,20121212,000000,13.4878,13.4927,13.4432,13.4927,581747.18426711,0
+PHB.US,D,20121213,000000,13.4878,13.5006,13.4432,13.4571,336871.03598272,0
+PHB.US,D,20121214,000000,13.4045,13.4195,13.3501,13.3748,698169.05565691,0
+PHB.US,D,20121217,000000,13.4045,13.4332,13.3619,13.4283,677612.98165958,0
+PHB.US,D,20121218,000000,13.4283,13.4283,13.3906,13.4125,521867.63125814,0
+PHB.US,D,20121219,000000,13.3985,13.4195,13.3748,13.3828,300216.94113856,0
+PHB.US,D,20121220,000000,13.4045,13.4332,13.3828,13.4045,253245.46463115,0
+PHB.US,D,20121221,000000,13.3748,13.4045,13.3559,13.3748,311955.77491521,0
+PHB.US,D,20121224,000000,13.3559,13.3748,13.3391,13.3451,360380.98633772,0
+PHB.US,D,20121226,000000,13.3619,13.3748,13.3391,13.3501,329673.98887354,0
+PHB.US,D,20121227,000000,13.3619,13.4045,13.3559,13.4045,744848.97811125,0
+PHB.US,D,20121228,000000,13.3985,13.3985,13.3678,13.3985,227183.1552649,0
+PHB.US,D,20121231,000000,13.3658,13.4332,13.3658,13.4045,421972.53667558,0
+PHB.US,D,20130102,000000,13.5433,13.577,13.5166,13.5433,820453.28207213,0
+PHB.US,D,20130103,000000,13.5166,13.5344,13.463,13.5096,679949.44943431,0
+PHB.US,D,20130104,000000,13.5166,13.5552,13.4799,13.5453,812396.70536707,0
+PHB.US,D,20130107,000000,13.5433,13.5552,13.5166,13.5453,511764.1231563,0
+PHB.US,D,20130108,000000,13.5433,13.5631,13.5006,13.5166,1672968.4304433,0
+PHB.US,D,20130109,000000,13.5413,13.5413,13.5146,13.5334,713667.82699675,0
+PHB.US,D,20130110,000000,13.5334,13.5621,13.5146,13.5235,512433.99129205,0
+PHB.US,D,20130111,000000,13.5166,13.5631,13.5166,13.5453,444679.45233771,0
+PHB.US,D,20130114,000000,13.5453,13.5453,13.5166,13.5344,182604.64143523,0
+PHB.US,D,20130115,000000,13.5235,13.5681,13.5146,13.5443,184270.23223665,0
+PHB.US,D,20130116,000000,13.5443,13.5523,13.4859,13.5076,1104374.4702033,0
+PHB.US,D,20130117,000000,13.5146,13.5621,13.5076,13.5413,835524.30628914,0
+PHB.US,D,20130118,000000,13.5413,13.5681,13.5235,13.5681,566261.52781546,0
+PHB.US,D,20130122,000000,13.5523,13.5681,13.5235,13.5443,575225.04948145,0
+PHB.US,D,20130123,000000,13.5572,13.573,13.5443,13.5661,407165.82789767,0
+PHB.US,D,20130124,000000,13.5621,13.5889,13.5523,13.581,260002.65856687,0
+PHB.US,D,20130125,000000,13.578,13.6127,13.5661,13.6057,281286.10444051,0
+PHB.US,D,20130128,000000,13.5939,13.6077,13.5443,13.5621,324506.7229227,0
+PHB.US,D,20130129,000000,13.5621,13.581,13.5334,13.5621,444317.27965588,0
+PHB.US,D,20130130,000000,13.5443,13.5523,13.4492,13.4551,1617234.1909431,0
+PHB.US,D,20130131,000000,13.459,13.5136,13.4402,13.4542,990741.02581237,0
+PHB.US,D,20130201,000000,13.465,13.4947,13.4293,13.459,944749.13056975,0
+PHB.US,D,20130204,000000,13.4432,13.4859,13.4432,13.4679,540993.1736041,0
+PHB.US,D,20130205,000000,13.4729,13.5026,13.465,13.5026,420369.4938025,0
+PHB.US,D,20130206,000000,13.4729,13.4729,13.4392,13.4392,519915.53059144,0
+PHB.US,D,20130207,000000,13.4342,13.4532,13.4293,13.4293,619247.69381895,0
+PHB.US,D,20130208,000000,13.4452,13.465,13.3985,13.4214,1676623.448901,0
+PHB.US,D,20130211,000000,13.4452,13.4452,13.3916,13.3916,1427233.7614006,0
+PHB.US,D,20130212,000000,13.4214,13.4452,13.3985,13.4452,1151372.1764871,0
+PHB.US,D,20130213,000000,13.4293,13.4532,13.3916,13.4452,1359548.8322375,0
+PHB.US,D,20130214,000000,13.4392,13.5026,13.4125,13.4947,1416981.9541783,0
+PHB.US,D,20130215,000000,13.4898,13.5026,13.4452,13.4452,771736.51659655,0
+PHB.US,D,20130219,000000,13.459,13.5026,13.459,13.4898,540849.91867145,0
+PHB.US,D,20130220,000000,13.465,13.4898,13.4452,13.4532,5028297.5689562,0
+PHB.US,D,20130221,000000,13.459,13.465,13.4392,13.4532,1170113.3517251,0
+PHB.US,D,20130222,000000,13.465,13.5116,13.4532,13.5026,1340649.2695035,0
+PHB.US,D,20130225,000000,13.5284,13.5373,13.459,13.4809,1631205.5822264,0
+PHB.US,D,20130226,000000,13.4898,13.5284,13.4729,13.5116,556596.86404955,0
+PHB.US,D,20130227,000000,13.4947,13.5483,13.4898,13.5443,220694.31211853,0
+PHB.US,D,20130228,000000,13.5423,13.5443,13.4859,13.4977,810159.10367261,0
+PHB.US,D,20130301,000000,13.4869,13.5621,13.4869,13.5443,1367077.7869018,0
+PHB.US,D,20130304,000000,13.5572,13.578,13.5373,13.5661,319111.4596847,0
+PHB.US,D,20130305,000000,13.583,13.5949,13.5621,13.5909,416589.37948822,0
+PHB.US,D,20130306,000000,13.6057,13.6057,13.572,13.585,584013.03341306,0
+PHB.US,D,20130307,000000,13.5949,13.6028,13.5542,13.583,288426.65664669,0
+PHB.US,D,20130308,000000,13.576,13.583,13.5542,13.576,463530.59086902,0
+PHB.US,D,20130311,000000,13.5483,13.6057,13.5483,13.5572,327391.99832671,0
+PHB.US,D,20130312,000000,13.5909,13.5909,13.5443,13.57,432941.62739863,0
+PHB.US,D,20130313,000000,13.5621,13.6028,13.5621,13.6028,510732.08233872,0
+PHB.US,D,20130314,000000,13.576,13.6157,13.576,13.5949,403802.36349313,0
+PHB.US,D,20130315,000000,13.5909,13.6226,13.5909,13.6226,287720.47035899,0
+PHB.US,D,20130318,000000,13.583,13.6157,13.583,13.6028,118226.68177363,0
+PHB.US,D,20130319,000000,13.5949,13.6226,13.5949,13.6028,348179.09612386,0
+PHB.US,D,20130320,000000,13.6157,13.6226,13.5949,13.6097,339368.91776606,0
+PHB.US,D,20130321,000000,13.6296,13.6365,13.6028,13.6097,204113.05808338,0
+PHB.US,D,20130322,000000,13.6394,13.6394,13.6127,13.6127,198245.65887018,0
+PHB.US,D,20130325,000000,13.6444,13.6444,13.6097,13.6157,239718.97070909,0
+PHB.US,D,20130326,000000,13.6573,13.6573,13.6097,13.6226,305346.88009991,0
+PHB.US,D,20130327,000000,13.5949,13.6226,13.5949,13.6157,184037.19076171,0
+PHB.US,D,20130328,000000,13.6365,13.6444,13.5949,13.6365,389481.91441618,0
+PHB.US,D,20130401,000000,13.6226,13.6801,13.6157,13.6801,1252798.6864764,0
+PHB.US,D,20130402,000000,13.689,13.7019,13.6593,13.6702,2519439.6330293,0
+PHB.US,D,20130403,000000,13.6573,13.6672,13.6494,13.6642,254215.96635796,0
+PHB.US,D,20130404,000000,13.6593,13.689,13.6524,13.6642,512779.01373548,0
+PHB.US,D,20130405,000000,13.6325,13.6642,13.6325,13.6524,277738.0227636,0
+PHB.US,D,20130408,000000,13.6524,13.6831,13.6474,13.6702,366212.06739899,0
+PHB.US,D,20130409,000000,13.6642,13.7019,13.6642,13.696,598114.56474082,0
+PHB.US,D,20130410,000000,13.7098,13.7188,13.689,13.696,1056088.4783632,0
+PHB.US,D,20130411,000000,13.6831,13.7188,13.6831,13.696,164598.90877406,0
+PHB.US,D,20130412,000000,13.689,13.7346,13.689,13.7346,260960.04540548,0
+PHB.US,D,20130415,000000,13.7505,13.7584,13.6642,13.6702,302946.8555593,0
+PHB.US,D,20130416,000000,13.689,13.7287,13.689,13.7188,470024.47820318,0
+PHB.US,D,20130417,000000,13.6861,13.7227,13.6861,13.7128,181105.50883021,0
+PHB.US,D,20130418,000000,13.7019,13.7287,13.689,13.696,248372.77924605,0
+PHB.US,D,20130419,000000,13.7346,13.7346,13.696,13.7188,189928.80207621,0
+PHB.US,D,20130422,000000,13.7346,13.7673,13.7019,13.7673,509977.47184843,0
+PHB.US,D,20130423,000000,13.7733,13.7881,13.7287,13.7584,614852.18859681,0
+PHB.US,D,20130424,000000,13.7584,13.805,13.7505,13.7881,416714.4753449,0
+PHB.US,D,20130425,000000,13.7733,13.8248,13.7733,13.7881,308934.30644141,0
+PHB.US,D,20130426,000000,13.8367,13.8367,13.8011,13.8149,156755.19679284,0
+PHB.US,D,20130429,000000,13.8516,13.8516,13.8179,13.8338,281040.95691492,0
+PHB.US,D,20130430,000000,13.8506,13.8912,13.8407,13.8605,401215.70400505,0
+PHB.US,D,20130501,000000,13.8992,13.9061,13.8516,13.8605,541880.95065149,0
+PHB.US,D,20130502,000000,13.8942,13.9497,13.8882,13.9418,1054146.4660721,0
+PHB.US,D,20130503,000000,13.9279,13.9775,13.9279,13.9735,231461.63533081,0
+PHB.US,D,20130506,000000,13.9755,13.9815,13.9606,13.9815,332543.12287669,0
+PHB.US,D,20130507,000000,13.9943,14.0102,13.9646,13.9646,631395.1068049,0
+PHB.US,D,20130508,000000,14.0102,14.029,13.9863,14.019,214627.16306964,0
+PHB.US,D,20130509,000000,14.029,14.029,13.9943,14.0013,258148.41514287,0
+PHB.US,D,20130510,000000,14.029,14.029,13.9279,13.9497,1124547.1859301,0
+PHB.US,D,20130513,000000,13.9566,13.9566,13.9012,13.9359,1055973.470882,0
+PHB.US,D,20130514,000000,13.8942,13.9279,13.8754,13.8882,701803.89736343,0
+PHB.US,D,20130515,000000,13.8754,13.9101,13.8685,13.8942,273210.35982191,0
+PHB.US,D,20130516,000000,13.9012,13.9418,13.8882,13.9418,350527.66994923,0
+PHB.US,D,20130517,000000,13.9279,13.9497,13.916,13.9359,246022.18774556,0
+PHB.US,D,20130520,000000,13.9012,13.9418,13.8823,13.9418,817788.94209241,0
+PHB.US,D,20130521,000000,13.9359,13.9775,13.9359,13.9735,382301.00870785,0
+PHB.US,D,20130522,000000,13.9646,13.9863,13.8942,13.9012,203933.48499879,0
+PHB.US,D,20130523,000000,13.8823,13.9012,13.8496,13.8942,451008.89915059,0
+PHB.US,D,20130524,000000,13.8555,13.8685,13.8218,13.8367,472306.46874998,0
+PHB.US,D,20130528,000000,13.8466,13.8793,13.7485,13.7574,1535165.2559371,0
+PHB.US,D,20130529,000000,13.7317,13.7376,13.6999,13.7059,686945.73787028,0
+PHB.US,D,20130530,000000,13.6791,13.7534,13.6712,13.7376,1667635.7151337,0
+PHB.US,D,20130531,000000,13.7078,13.7277,13.5889,13.6226,2210487.1675119,0
+PHB.US,D,20130603,000000,13.6137,13.6266,13.5136,13.574,2243680.9495464,0
+PHB.US,D,20130604,000000,13.5621,13.6454,13.5443,13.57,2008560.2604077,0
+PHB.US,D,20130605,000000,13.5542,13.5621,13.4551,13.4918,1554295.8424708,0
+PHB.US,D,20130606,000000,13.4918,13.5621,13.4234,13.5621,974640.98729042,0
+PHB.US,D,20130607,000000,13.57,13.6384,13.5621,13.6028,584358.05585648,0
+PHB.US,D,20130610,000000,13.6206,13.6206,13.574,13.587,527798.58723725,0
+PHB.US,D,20130611,000000,13.4859,13.57,13.4482,13.4482,847505.2610787,0
+PHB.US,D,20130612,000000,13.4679,13.5245,13.4482,13.4551,883921.27026015,0
+PHB.US,D,20130613,000000,13.4859,13.577,13.4551,13.57,504086.86937148,0
+PHB.US,D,20130614,000000,13.6097,13.6226,13.5621,13.577,530353.97276115,0
+PHB.US,D,20130617,000000,13.6226,13.6384,13.577,13.583,754542.89816623,0
+PHB.US,D,20130618,000000,13.6097,13.6384,13.5909,13.6305,466215.10759982,0
+PHB.US,D,20130619,000000,13.6226,13.6305,13.4482,13.4551,393563.67115907,0
+PHB.US,D,20130620,000000,13.3341,13.3768,13.2807,13.3272,947815.99673347,0
+PHB.US,D,20130621,000000,13.3034,13.3341,13.231,13.231,956066.27024887,0
+PHB.US,D,20130624,000000,13.231,13.249,13.0071,13.1269,1898059.2566215,0
+PHB.US,D,20130625,000000,13.1439,13.2657,13.1439,13.237,541939.46322961,0
+PHB.US,D,20130626,000000,13.2568,13.3511,13.231,13.2944,282447.27646499,0
+PHB.US,D,20130627,000000,13.3708,13.4313,13.3511,13.3708,441699.34620363,0
+PHB.US,D,20130628,000000,13.3975,13.3975,13.233,13.2827,672433.6096581,0
+PHB.US,D,20130701,000000,13.3194,13.3569,13.2944,13.3511,469145.78069377,0
+PHB.US,D,20130702,000000,13.3301,13.3808,13.2905,13.355,1363910.0369828,0
+PHB.US,D,20130703,000000,13.3301,13.3808,13.2598,13.3658,1940759.3149259,0
+PHB.US,D,20130705,000000,13.3064,13.3064,13.1973,13.239,772049.25623825,0
+PHB.US,D,20130708,000000,13.1943,13.3619,13.1943,13.3569,669052.99501514,0
+PHB.US,D,20130709,000000,13.3609,13.3878,13.3431,13.3728,363374.20736,0
+PHB.US,D,20130710,000000,13.3808,13.4432,13.355,13.3878,2086118.6827104,0
+PHB.US,D,20130711,000000,13.5245,13.5423,13.461,13.5334,736991.14240429,0
+PHB.US,D,20130712,000000,13.5196,13.574,13.5196,13.5661,503779.17391755,0
+PHB.US,D,20130715,000000,13.5998,13.6335,13.5661,13.6335,326633.35248621,0
+PHB.US,D,20130716,000000,13.6067,13.6335,13.5383,13.5661,160467.71899103,0
+PHB.US,D,20130717,000000,13.6077,13.6801,13.5879,13.6563,844729.94896806,0
+PHB.US,D,20130718,000000,13.6722,13.7059,13.6424,13.6999,471042.39529501,0
+PHB.US,D,20130719,000000,13.692,13.7376,13.6722,13.7059,478100.22282177,0
+PHB.US,D,20130722,000000,13.7317,13.7544,13.6999,13.7544,287386.54512866,0
+PHB.US,D,20130723,000000,13.7317,13.7544,13.6999,13.7227,318531.37809122,0
+PHB.US,D,20130724,000000,13.7465,13.7465,13.5939,13.6424,672307.50496387,0
+PHB.US,D,20130725,000000,13.587,13.6206,13.5443,13.579,1016185.9265957,0
+PHB.US,D,20130726,000000,13.579,13.587,13.5196,13.574,983034.51573848,0
+PHB.US,D,20130729,000000,13.5661,13.579,13.5443,13.5592,498753.14522425,0
+PHB.US,D,20130730,000000,13.575,13.5998,13.5602,13.5998,585861.22381172,0
+PHB.US,D,20130731,000000,13.5939,13.6137,13.5443,13.6077,658345.19321853,0
+PHB.US,D,20130801,000000,13.5998,13.6137,13.4898,13.4898,1770114.4426915,0
+PHB.US,D,20130802,000000,13.5503,13.6276,13.5393,13.6276,2131061.386897,0
+PHB.US,D,20130805,000000,13.6137,13.6137,13.5661,13.5661,977440.51150236,0
+PHB.US,D,20130806,000000,13.58,13.58,13.5036,13.5393,660351.77111316,0
+PHB.US,D,20130807,000000,13.5196,13.5383,13.4947,13.5116,222739.22584018,0
+PHB.US,D,20130808,000000,13.5661,13.579,13.5026,13.5383,1197820.0663041,0
+PHB.US,D,20130809,000000,13.5681,13.58,13.5136,13.5602,256321.41033286,0
+PHB.US,D,20130812,000000,13.5116,13.579,13.5116,13.5443,380349.9168787,0
+PHB.US,D,20130813,000000,13.5136,13.5393,13.5036,13.5206,323227.51690441,0
+PHB.US,D,20130814,000000,13.4898,13.5304,13.4581,13.4819,635662.4896577,0
+PHB.US,D,20130815,000000,13.4532,13.4532,13.4045,13.4125,275698.15322972,0
+PHB.US,D,20130816,000000,13.4442,13.4442,13.3609,13.3609,488129.07694463,0
+PHB.US,D,20130819,000000,13.3975,13.3975,13.2905,13.3064,555883.61589897,0
+PHB.US,D,20130820,000000,13.3431,13.4382,13.3431,13.3887,702146.90213174,0
+PHB.US,D,20130821,000000,13.4125,13.4125,13.3609,13.3609,448675.45788853,0
+PHB.US,D,20130822,000000,13.4125,13.4283,13.3658,13.4195,124183.86752913,0
+PHB.US,D,20130823,000000,13.4195,13.4532,13.3975,13.4532,166144.44790656,0
+PHB.US,D,20130826,000000,13.4581,13.465,13.4195,13.4382,326110.77463332,0
+PHB.US,D,20130827,000000,13.4125,13.4392,13.3897,13.4125,437471.30801542,0
+PHB.US,D,20130828,000000,13.4382,13.4532,13.4045,13.4332,264780.51322191,0
+PHB.US,D,20130829,000000,13.4195,13.5036,13.3887,13.5036,353229.33691846,0
+PHB.US,D,20130830,000000,13.5206,13.5393,13.4195,13.4819,740489.79104105,0
+PHB.US,D,20130903,000000,13.4829,13.4908,13.3975,13.4045,773880.2963985,0
+PHB.US,D,20130904,000000,13.3728,13.4829,13.3728,13.459,1894421.3884023,0
+PHB.US,D,20130905,000000,13.4283,13.4829,13.3818,13.3818,1330421.6743825,0
+PHB.US,D,20130906,000000,13.3658,13.4947,13.3658,13.3975,458140.37181878,0
+PHB.US,D,20130909,000000,13.4442,13.4729,13.4332,13.4581,569047.93713921,0
+PHB.US,D,20130910,000000,13.4908,13.5215,13.4452,13.5215,479447.02095616,0
+PHB.US,D,20130911,000000,13.5403,13.5403,13.459,13.5046,225677.96963456,0
+PHB.US,D,20130912,000000,13.465,13.5215,13.465,13.4947,299699.40747344,0
+PHB.US,D,20130913,000000,13.5314,13.5403,13.465,13.4829,448745.06767973,0
+PHB.US,D,20130916,000000,13.5443,13.5939,13.5314,13.5443,427635.14186536,0
+PHB.US,D,20130917,000000,13.5443,13.6018,13.5443,13.5939,247927.8818848,0
+PHB.US,D,20130918,000000,13.6097,13.7415,13.5403,13.7415,1363020.2422602,0
+PHB.US,D,20130919,000000,13.7822,13.8268,13.6018,13.6157,956364.88616481,0
+PHB.US,D,20130920,000000,13.6157,13.6583,13.5939,13.6494,327167.02755221,0
+PHB.US,D,20130923,000000,13.6642,13.8129,13.6375,13.6583,507318.17605648,0
+PHB.US,D,20130924,000000,13.6296,13.6494,13.5889,13.6018,204649.75966203,0
+PHB.US,D,20130925,000000,13.6296,13.6454,13.6018,13.6226,177139.76840601,0
+PHB.US,D,20130926,000000,13.6494,13.6494,13.582,13.5889,282151.68706172,0
+PHB.US,D,20130927,000000,13.5681,13.6097,13.5681,13.5889,546647.70809345,0
+PHB.US,D,20130930,000000,13.5403,13.5889,13.5215,13.5612,401368.03847568,0
+PHB.US,D,20131001,000000,13.5403,13.5889,13.5403,13.5681,1501073.6084797,0
+PHB.US,D,20131002,000000,13.5681,13.6097,13.5681,13.6018,337415.80826181,0
+PHB.US,D,20131003,000000,13.6097,13.6296,13.5889,13.6226,442433.77994284,0
+PHB.US,D,20131004,000000,13.6226,13.6583,13.6097,13.6494,433149.44793472,0
+PHB.US,D,20131007,000000,13.6375,13.6454,13.6097,13.6157,490298.07768541,0
+PHB.US,D,20131008,000000,13.6454,13.6454,13.6097,13.6097,364019.86339447,0
+PHB.US,D,20131009,000000,13.6375,13.6494,13.6157,13.6296,338476.0965309,0
+PHB.US,D,20131010,000000,13.6811,13.6811,13.6375,13.6494,309815.02162593,0
+PHB.US,D,20131011,000000,13.6751,13.688,13.6642,13.688,215193.12093735,0
+PHB.US,D,20131014,000000,13.6583,13.695,13.6494,13.6583,665815.63530483,0
+PHB.US,D,20131015,000000,13.6692,13.6761,13.6384,13.6583,358284.62190082,0
+PHB.US,D,20131016,000000,13.6692,13.7515,13.6692,13.7346,569939.7495368,0
+PHB.US,D,20131017,000000,13.7346,13.8001,13.7098,13.8001,145136.41468512,0
+PHB.US,D,20131018,000000,13.7842,13.8555,13.7842,13.8496,391331.1136524,0
+PHB.US,D,20131021,000000,13.8367,13.8645,13.8208,13.8407,844590.72938563,0
+PHB.US,D,20131022,000000,13.8645,13.8892,13.8555,13.8764,1036243.6348414,0
+PHB.US,D,20131023,000000,13.8764,13.8823,13.8496,13.8823,214692.73751065,0
+PHB.US,D,20131024,000000,13.8952,13.8952,13.8695,13.8695,123209.33045211,0
+PHB.US,D,20131025,000000,13.8695,13.8952,13.8695,13.8952,90631.948163081,0
+PHB.US,D,20131028,000000,13.917,13.9369,13.8892,13.9369,892589.20252287,0
+PHB.US,D,20131029,000000,13.9369,13.9448,13.9032,13.9369,165352.51042679,0
+PHB.US,D,20131030,000000,13.9229,13.9448,13.8892,13.8892,170343.22980569,0
+PHB.US,D,20131031,000000,13.8823,13.9299,13.8823,13.9299,1455370.2407776,0
+PHB.US,D,20131101,000000,13.9666,13.9666,13.8952,13.9032,434330.79671028,0
+PHB.US,D,20131104,000000,13.8952,13.9299,13.8892,13.9032,1196922.2008811,0
+PHB.US,D,20131105,000000,13.8952,13.9121,13.8823,13.8952,321463.06002271,0
+PHB.US,D,20131106,000000,13.9299,13.9299,13.8823,13.8823,874485.61261897,0
+PHB.US,D,20131107,000000,13.9032,13.917,13.8823,13.917,178500.69026616,0
+PHB.US,D,20131108,000000,13.9369,13.9369,13.8764,13.9032,432756.00128873,0
+PHB.US,D,20131111,000000,13.8695,13.9032,13.8555,13.8555,157588.49661232,0
+PHB.US,D,20131112,000000,13.8823,13.8823,13.806,13.8139,1325993.8863587,0
+PHB.US,D,20131113,000000,13.806,13.8764,13.806,13.8645,272723.0912834,0
+PHB.US,D,20131114,000000,13.8892,13.9032,13.8496,13.8952,242360.10742508,0
+PHB.US,D,20131115,000000,13.8992,13.915,13.8595,13.915,344948.79827643,0
+PHB.US,D,20131118,000000,13.8992,13.9388,13.8912,13.9071,380738.31933693,0
+PHB.US,D,20131119,000000,13.8992,13.9329,13.8992,13.9071,302656.31034378,0
+PHB.US,D,20131120,000000,13.9071,13.9329,13.8655,13.8704,250173.55427968,0
+PHB.US,D,20131121,000000,13.8912,13.9071,13.8704,13.8784,1038120.0726916,0
+PHB.US,D,20131122,000000,13.9071,13.9071,13.8704,13.8853,371401.52777601,0
+PHB.US,D,20131125,000000,13.915,13.9388,13.8853,13.9329,245524.83083152,0
+PHB.US,D,20131126,000000,13.915,13.9468,13.9071,13.9468,205574.86369892,0
+PHB.US,D,20131127,000000,13.9636,13.9775,13.9388,13.9636,141444.06923801,0
+PHB.US,D,20131129,000000,13.9636,13.9636,13.9329,13.9546,166554.03595343,0
+PHB.US,D,20131202,000000,13.9071,13.9706,13.9071,13.9468,453327.20784935,0
+PHB.US,D,20131203,000000,13.9249,13.9706,13.9249,13.9468,1442370.3600586,0
+PHB.US,D,20131204,000000,13.9775,13.9775,13.915,13.9329,537646.85943796,0
+PHB.US,D,20131205,000000,13.9199,13.9329,13.8912,13.8992,485435.48067584,0
+PHB.US,D,20131206,000000,13.915,13.9468,13.9071,13.9468,285379.96723405,0
+PHB.US,D,20131209,000000,13.9636,13.9775,13.9468,13.9546,378129.46542266,0
+PHB.US,D,20131210,000000,13.9636,13.9706,13.9468,13.9546,98790.417461093,0
+PHB.US,D,20131211,000000,13.9636,13.9636,13.9329,13.9546,207299.97591601,0
+PHB.US,D,20131212,000000,13.9329,13.9546,13.9199,13.9388,337366.37522167,0
+PHB.US,D,20131213,000000,13.9428,13.9805,13.9229,13.9428,229737.53195126,0
+PHB.US,D,20131216,000000,13.9507,13.9953,13.9359,13.9428,228931.47074573,0
+PHB.US,D,20131217,000000,13.9101,13.9805,13.7961,13.9576,265807.50985173,0
+PHB.US,D,20131218,000000,13.9428,13.9805,13.9012,13.9507,306689.64288409,0
+PHB.US,D,20131219,000000,13.9576,13.9656,13.9101,13.9576,166343.18890467,0
+PHB.US,D,20131220,000000,13.9428,13.9805,13.9359,13.9656,339959.08773507,0
+PHB.US,D,20131223,000000,13.9745,13.9953,13.9576,13.9805,212015.28264273,0
+PHB.US,D,20131224,000000,13.9805,13.9953,13.9507,13.9745,90408.995063679,0
+PHB.US,D,20131226,000000,13.9745,14.0043,13.9576,13.9745,142602.21474985,0
+PHB.US,D,20131227,000000,13.9656,13.9745,13.9576,13.9745,330775.63948233,0
+PHB.US,D,20131230,000000,13.9656,13.9953,13.9656,13.9805,104675.97575028,0
+PHB.US,D,20131231,000000,13.9745,13.9953,13.9656,13.9883,433572.1508698,0
+PHB.US,D,20140102,000000,13.9805,14.0043,13.9745,13.9953,413241.04764698,0
+PHB.US,D,20140103,000000,14.038,14.0439,13.9953,14.03,359363.06924589,0
+PHB.US,D,20140106,000000,14.038,14.0509,13.9953,14.023,718415.41652518,0
+PHB.US,D,20140107,000000,14.03,14.0439,14.0043,14.038,654907.074835,0
+PHB.US,D,20140108,000000,14.038,14.0509,14.03,14.0509,822371.08226201,0
+PHB.US,D,20140109,000000,14.0132,14.0647,14.0132,14.0567,471597.25594963,0
+PHB.US,D,20140110,000000,14.0737,14.0944,14.0647,14.0806,302691.61965817,0
+PHB.US,D,20140113,000000,14.0737,14.1014,14.0737,14.0737,258144.37979267,0
+PHB.US,D,20140114,000000,14.0806,14.1084,14.0806,14.1084,292921.02794911,0
+PHB.US,D,20140115,000000,14.1094,14.1331,14.0894,14.1153,474163.73868664,0
+PHB.US,D,20140116,000000,14.0894,14.1331,14.0894,14.1034,799334.27671976,0
+PHB.US,D,20140117,000000,14.1241,14.1241,14.1034,14.1094,136848.81418021,0
+PHB.US,D,20140121,000000,14.1094,14.1519,14.1094,14.1241,228794.26883841,0
+PHB.US,D,20140122,000000,14.1331,14.1381,14.0954,14.1241,1134391.4227807,0
+PHB.US,D,20140123,000000,14.1034,14.1153,14.0894,14.1094,125784.8927271,0
+PHB.US,D,20140124,000000,14.1034,14.1153,14.0053,14.0053,543539.47959002,0
+PHB.US,D,20140127,000000,14.031,14.0517,14.0053,14.031,277704.73112433,0
+PHB.US,D,20140128,000000,14.0677,14.0894,14.038,14.0894,157445.24167969,0
+PHB.US,D,20140129,000000,14.0894,14.0894,14.038,14.0459,216635.75863937,0
+PHB.US,D,20140130,000000,14.0894,14.0954,14.0517,14.0894,279960.49189474,0
+PHB.US,D,20140131,000000,14.0747,14.0964,14.0517,14.0894,1348782.5178627,0
+PHB.US,D,20140203,000000,14.1094,14.1153,13.9815,14.0152,848456.59489199,0
+PHB.US,D,20140204,000000,14.0517,14.0747,14.038,14.0587,4637117.7809369,0
+PHB.US,D,20140205,000000,14.0587,14.0747,14.0459,14.0587,326071.42996873,0
+PHB.US,D,20140206,000000,14.0747,14.0954,14.0517,14.0894,979576.22060387,0
+PHB.US,D,20140207,000000,14.0894,14.1441,14.0747,14.1331,627691.6641447,0
+PHB.US,D,20140210,000000,14.1381,14.1519,14.1331,14.1519,276521.36467366,0
+PHB.US,D,20140211,000000,14.1441,14.1817,14.1331,14.1568,296031.27412762,0
+PHB.US,D,20140212,000000,14.1718,14.1718,14.1381,14.1519,202884.2939428,0
+PHB.US,D,20140213,000000,14.1568,14.1885,14.1519,14.1817,201686.80376637,0
+PHB.US,D,20140214,000000,14.1905,14.2055,14.1658,14.2055,292734.39300164,0
+PHB.US,D,20140218,000000,14.2055,14.2125,14.1738,14.2125,237986.79662912,0
+PHB.US,D,20140219,000000,14.1905,14.2619,14.1905,14.2272,1885221.7987486,0
+PHB.US,D,20140220,000000,14.2342,14.2759,14.2272,14.2699,737749.78824478,0
+PHB.US,D,20140221,000000,14.2838,14.2838,14.254,14.2619,158937.31242183,0
+PHB.US,D,20140224,000000,14.2926,14.3273,14.2838,14.3096,384748.4486135,0
+PHB.US,D,20140225,000000,14.3273,14.3273,14.2838,14.3096,192117.97956806,0
+PHB.US,D,20140226,000000,14.3273,14.3473,14.3096,14.3473,410966.11896304,0
+PHB.US,D,20140227,000000,14.3473,14.364,14.3393,14.3473,286268.75311899,0
+PHB.US,D,20140228,000000,14.3561,14.377,14.3473,14.377,433684.13183826,0
+PHB.US,D,20140303,000000,14.2471,14.3561,14.2471,14.3184,2584837.5274578,0
+PHB.US,D,20140304,000000,14.37,14.3848,14.3473,14.3561,684372.1932704,0
+PHB.US,D,20140305,000000,14.364,14.37,14.3403,14.364,598280.01409965,0
+PHB.US,D,20140306,000000,14.3343,14.364,14.3273,14.3273,195652.94635677,0
+PHB.US,D,20140307,000000,14.3273,14.3273,14.2759,14.2759,404754.70614397,0
+PHB.US,D,20140310,000000,14.3016,14.3016,14.2699,14.2759,520693.34434545,0
+PHB.US,D,20140311,000000,14.2759,14.2926,14.2699,14.2759,220462.27948114,0
+PHB.US,D,20140312,000000,14.2759,14.3016,14.2699,14.3016,229941.31713714,0
+PHB.US,D,20140313,000000,14.2926,14.2926,14.2471,14.254,166423.89590898,0
+PHB.US,D,20140314,000000,14.2719,14.2956,14.2292,14.2362,1602445.6412411,0
+PHB.US,D,20140317,000000,14.256,14.2779,14.2432,14.2491,927242.77249772,0
+PHB.US,D,20140318,000000,14.2719,14.2867,14.2491,14.2867,905174.45100719,0
+PHB.US,D,20140319,000000,14.2956,14.3036,14.2491,14.2779,446685.02139478,0
+PHB.US,D,20140320,000000,14.2867,14.2956,14.2491,14.2779,569747.06156403,0
+PHB.US,D,20140321,000000,14.2867,14.2956,14.2432,14.2491,408390.55668806,0
+PHB.US,D,20140324,000000,14.2867,14.2956,14.2639,14.2867,559988.57590561,0
+PHB.US,D,20140325,000000,14.2956,14.3214,14.2719,14.3126,532546.17676568,0
+PHB.US,D,20140326,000000,14.3511,14.3511,14.2867,14.2867,117720.2453216,0
+PHB.US,D,20140327,000000,14.3036,14.3293,14.2779,14.2867,122062.28215338,0
+PHB.US,D,20140328,000000,14.3126,14.3293,14.2956,14.3293,115581.50970743,0
+PHB.US,D,20140331,000000,14.367,14.367,14.3214,14.3214,365534.12856281,0
+PHB.US,D,20140401,000000,14.3363,14.3601,14.3293,14.3423,566519.79022925,0
+PHB.US,D,20140402,000000,14.367,14.367,14.3214,14.3293,1247218.8059661,0
+PHB.US,D,20140403,000000,14.3511,14.3511,14.3293,14.3423,115473.56408917,0
+PHB.US,D,20140404,000000,14.371,14.371,14.3363,14.3423,431431.39758051,0
+PHB.US,D,20140407,000000,14.3511,14.371,14.3423,14.367,257375.64557663,0
+PHB.US,D,20140408,000000,14.371,14.379,14.3511,14.379,142109.90202357,0
+PHB.US,D,20140409,000000,14.3888,14.4117,14.367,14.4047,270575.27613124,0
+PHB.US,D,20140410,000000,14.4225,14.4225,14.367,14.367,293729.10682975,0
+PHB.US,D,20140411,000000,14.3601,14.3957,14.3423,14.3601,312228.16105474,0
+PHB.US,D,20140414,000000,14.371,14.4047,14.3511,14.367,316135.38890082,0
+PHB.US,D,20140415,000000,14.3977,14.4127,14.373,14.3977,158751.68631192,0
+PHB.US,D,20140416,000000,14.4057,14.4127,14.373,14.3977,331196.3247423,0
+PHB.US,D,20140417,000000,14.4127,14.4127,14.3601,14.381,168346.74028662,0
+PHB.US,D,20140421,000000,14.3977,14.4127,14.367,14.381,207845.75703265,0
+PHB.US,D,20140422,000000,14.4057,14.4057,14.381,14.4057,214195.3805966,0
+PHB.US,D,20140423,000000,14.381,14.4127,14.381,14.4127,182887.11595031,0
+PHB.US,D,20140424,000000,14.4185,14.4185,14.381,14.4127,190194.12635287,0
+PHB.US,D,20140425,000000,14.4185,14.4185,14.3977,14.4127,118834.00198105,0
+PHB.US,D,20140428,000000,14.4057,14.4324,14.3898,14.4127,322182.36119862,0
+PHB.US,D,20140429,000000,14.3977,14.4235,14.3898,14.4057,316399.70433993,0
+PHB.US,D,20140430,000000,14.3977,14.4404,14.381,14.4404,185466.71357551,0
+PHB.US,D,20140501,000000,14.4185,14.4324,14.4127,14.4235,266095.02855458,0
+PHB.US,D,20140502,000000,14.4404,14.4404,14.4127,14.4185,1068018.9912751,0
+PHB.US,D,20140505,000000,14.4404,14.4404,14.4185,14.4324,233213.98616185,0
+PHB.US,D,20140506,000000,14.4324,14.4552,14.4185,14.4235,199856.77244368,0
+PHB.US,D,20140507,000000,14.4235,14.4622,14.4185,14.4622,155419.49587155,0
+PHB.US,D,20140508,000000,14.4622,14.4622,14.4474,14.4474,102924.63375678,0
+PHB.US,D,20140509,000000,14.4622,14.4681,14.4474,14.4552,162707.33836058,0
+PHB.US,D,20140512,000000,14.4681,14.4811,14.4552,14.4681,156434.38645072,0
+PHB.US,D,20140513,000000,14.4622,14.486,14.4324,14.4811,163178.46549823,0
+PHB.US,D,20140514,000000,14.4751,14.5028,14.4751,14.486,143016.84698448,0
+PHB.US,D,20140515,000000,14.4821,14.5038,14.4761,14.4821,103773.06613958,0
+PHB.US,D,20140516,000000,14.4821,14.5038,14.4474,14.487,188224.87544775,0
+PHB.US,D,20140519,000000,14.4959,14.4959,14.4821,14.4821,127112.52294797,0
+PHB.US,D,20140520,000000,14.4959,14.5038,14.4821,14.487,172619.1673272,0
+PHB.US,D,20140521,000000,14.487,14.5158,14.4821,14.4959,87991.820284647,0
+PHB.US,D,20140522,000000,14.4959,14.5038,14.4821,14.487,162750.7183754,0
+PHB.US,D,20140523,000000,14.4761,14.5038,14.4761,14.5038,191783.04550019,0
+PHB.US,D,20140527,000000,14.5038,14.5306,14.4959,14.5038,345433.04030229,0
+PHB.US,D,20140528,000000,14.5038,14.5226,14.487,14.5098,103058.80915145,0
+PHB.US,D,20140529,000000,14.5226,14.5544,14.5098,14.5306,163541.64701762,0
+PHB.US,D,20140530,000000,14.5306,14.5623,14.5098,14.5544,287956.53834659,0
+PHB.US,D,20140602,000000,14.5455,14.5712,14.5158,14.5158,581977.19922939,0
+PHB.US,D,20140603,000000,14.5158,14.5455,14.5158,14.5158,456315.38468386,0
+PHB.US,D,20140604,000000,14.5158,14.5375,14.5098,14.5226,270492.55145183,0
+PHB.US,D,20140605,000000,14.5226,14.5375,14.5158,14.5226,266864.77160817,0
+PHB.US,D,20140606,000000,14.5038,14.5544,14.5038,14.5306,367841.34004847,0
+PHB.US,D,20140609,000000,14.5544,14.5623,14.5306,14.5375,914487.03046681,0
+PHB.US,D,20140610,000000,14.5455,14.5544,14.5226,14.5455,342951.2999198,0
+PHB.US,D,20140611,000000,14.5306,14.5623,14.5226,14.5455,408179.7096393,0
+PHB.US,D,20140612,000000,14.6039,14.6039,14.5782,14.5782,542119.0363142,0
+PHB.US,D,20140613,000000,14.5544,14.5623,14.5306,14.5375,229490.36675057,0
+PHB.US,D,20140616,000000,14.5306,14.5623,14.5306,14.5544,232263.66118611,0
+PHB.US,D,20140617,000000,14.5375,14.5712,14.5375,14.5712,149042.63369364,0
+PHB.US,D,20140618,000000,14.5871,14.596,14.5544,14.5782,122806.80426812,0
+PHB.US,D,20140619,000000,14.5871,14.6039,14.5712,14.596,226711.01928971,0
+PHB.US,D,20140620,000000,14.5871,14.6039,14.5871,14.6039,80255.045084145,0
+PHB.US,D,20140623,000000,14.6129,14.6129,14.596,14.6129,89544.421280027,0
+PHB.US,D,20140624,000000,14.6129,14.6347,14.596,14.6218,340696.54798694,0
+PHB.US,D,20140625,000000,14.596,14.6347,14.596,14.6129,154671.94724414,0
+PHB.US,D,20140626,000000,14.6218,14.6218,14.5871,14.596,190128.55191187,0
+PHB.US,D,20140627,000000,14.596,14.6218,14.596,14.596,145502.62271716,0
+PHB.US,D,20140630,000000,14.596,14.6347,14.596,14.6129,449093.11663582,0
+PHB.US,D,20140701,000000,14.6039,14.6287,14.5871,14.6218,356781.45394558,0
+PHB.US,D,20140702,000000,14.596,14.6287,14.596,14.6218,626076.51522099,0
+PHB.US,D,20140703,000000,14.6039,14.6287,14.596,14.6287,301016.94931878,0
+PHB.US,D,20140707,000000,14.6218,14.6287,14.596,14.6129,176283.26532279,0
+PHB.US,D,20140708,000000,14.6218,14.6218,14.6039,14.6039,250830.30752722,0
+PHB.US,D,20140709,000000,14.596,14.6129,14.5623,14.5712,501312.56609838,0
+PHB.US,D,20140710,000000,14.5623,14.5782,14.5375,14.5375,381679.56477468,0
+PHB.US,D,20140711,000000,14.5455,14.5712,14.5375,14.5623,236199.1364837,0
+PHB.US,D,20140714,000000,14.5871,14.5871,14.5623,14.5623,307288.89239109,0
+PHB.US,D,20140715,000000,14.5772,14.595,14.5534,14.5702,172086.50109876,0
+PHB.US,D,20140716,000000,14.5772,14.5772,14.5296,14.5296,333750.70142865,0
+PHB.US,D,20140717,000000,14.5296,14.5375,14.4751,14.486,498741.03917361,0
+PHB.US,D,20140718,000000,14.4811,14.5296,14.4811,14.5158,295907.18710851,0
+PHB.US,D,20140721,000000,14.4681,14.486,14.4622,14.486,408136.32962448,0
+PHB.US,D,20140722,000000,14.5028,14.5158,14.4811,14.5088,178607.62704687,0
+PHB.US,D,20140723,000000,14.5028,14.5375,14.5028,14.5216,289791.61385705,0
+PHB.US,D,20140724,000000,14.5028,14.5375,14.5028,14.5375,219157.852524,0
+PHB.US,D,20140725,000000,14.5158,14.5375,14.5158,14.5216,123666.33386401,0
+PHB.US,D,20140728,000000,14.5216,14.5216,14.4811,14.4939,376276.23083624,0
+PHB.US,D,20140729,000000,14.5158,14.5216,14.4751,14.4811,405826.09162616,0
+PHB.US,D,20140730,000000,14.4811,14.486,14.3957,14.4047,787207.04048488,0
+PHB.US,D,20140731,000000,14.3888,14.3957,14.3036,14.3363,917439.89798694,0
+PHB.US,D,20140801,000000,14.3036,14.3423,14.2183,14.3214,2035641.4957034,0
+PHB.US,D,20140804,000000,14.2946,14.3888,14.2946,14.367,478892.16030154,0
+PHB.US,D,20140805,000000,14.3601,14.371,14.2857,14.3363,2460714.1901819,0
+PHB.US,D,20140806,000000,14.3511,14.4117,14.3423,14.3601,1430980.5840756,0
+PHB.US,D,20140807,000000,14.3888,14.4117,14.379,14.3957,213690.96181967,0
+PHB.US,D,20140808,000000,14.4047,14.4314,14.3957,14.4176,199028.51681197,0
+PHB.US,D,20140811,000000,14.4176,14.4622,14.4176,14.4622,267080.6628447,0
+PHB.US,D,20140812,000000,14.4474,14.4811,14.4474,14.4811,190239.52404279,0
+PHB.US,D,20140813,000000,14.486,14.5216,14.486,14.5028,163563.84144381,0
+PHB.US,D,20140814,000000,14.5028,14.5216,14.486,14.5158,90765.114720189,0
+PHB.US,D,20140815,000000,14.5296,14.5534,14.5158,14.5365,227143.81060031,0
+PHB.US,D,20140818,000000,14.5445,14.5772,14.5365,14.5772,287053.62873589,0
+PHB.US,D,20140819,000000,14.5445,14.6119,14.5445,14.6039,406591.79932953,0
+PHB.US,D,20140820,000000,14.5702,14.595,14.5702,14.5861,170512.71451475,0
+PHB.US,D,20140821,000000,14.5772,14.6208,14.5772,14.6039,158520.66251208,0
+PHB.US,D,20140822,000000,14.5861,14.6119,14.5772,14.5861,167265.26642889,0
+PHB.US,D,20140825,000000,14.5702,14.6277,14.5702,14.6277,242828.20805007,0
+PHB.US,D,20140826,000000,14.6039,14.6277,14.595,14.595,240752.02036423,0
+PHB.US,D,20140827,000000,14.6119,14.6277,14.595,14.6039,200386.41215946,0
+PHB.US,D,20140828,000000,14.6039,14.6277,14.595,14.6208,76377.073527133,0
+PHB.US,D,20140829,000000,14.6119,14.6277,14.6039,14.6208,113674.80673065,0
+PHB.US,D,20140902,000000,14.595,14.6694,14.595,14.6604,1418821.065039,0
+PHB.US,D,20140903,000000,14.6277,14.6604,14.6119,14.6525,3471677.3647613,0
+PHB.US,D,20140904,000000,14.6525,14.6525,14.5772,14.5772,406095.45125303,0
+PHB.US,D,20140905,000000,14.5534,14.5861,14.5534,14.5613,111418.03712268,0
+PHB.US,D,20140908,000000,14.5534,14.5861,14.5216,14.5365,468323.57808738,0
+PHB.US,D,20140909,000000,14.5365,14.5534,14.4801,14.485,237817.31192008,0
+PHB.US,D,20140910,000000,14.5088,14.5216,14.4929,14.4929,268010.81106935,0
+PHB.US,D,20140911,000000,14.4612,14.5028,14.4612,14.4929,156850.02752291,0
+PHB.US,D,20140912,000000,14.4929,14.5158,14.4542,14.4612,424541.03708769,0
+PHB.US,D,20140915,000000,14.484,14.484,14.4344,14.4344,178565.2558696,0
+PHB.US,D,20140916,000000,14.4651,14.4781,14.4503,14.4721,153582.40268598,0
+PHB.US,D,20140917,000000,14.4721,14.4998,14.4651,14.4721,180497.17978524,0
+PHB.US,D,20140918,000000,14.4781,14.4998,14.4582,14.4909,241802.22025779,0
+PHB.US,D,20140919,000000,14.4909,14.5197,14.4909,14.5197,261323.22692486,0
+PHB.US,D,20140922,000000,14.4909,14.5197,14.4781,14.5148,197608.07353615,0
+PHB.US,D,20140923,000000,14.4651,14.5058,14.4503,14.4651,147262.03541109,0
+PHB.US,D,20140924,000000,14.4651,14.4721,14.4007,14.4007,346637.59234158,0
+PHB.US,D,20140925,000000,14.4205,14.4205,14.3463,14.3463,621450.99503657,0
+PHB.US,D,20140926,000000,14.3156,14.3839,14.2986,14.3551,265688.46702039,0
+PHB.US,D,20140929,000000,14.2986,14.3244,14.2669,14.2749,298756.14436059,0
+PHB.US,D,20140930,000000,14.2442,14.363,14.2442,14.3551,454999.86051363,0
+PHB.US,D,20141001,000000,14.3551,14.4087,14.3551,14.3928,2168138.1846762,0
+PHB.US,D,20141002,000000,14.363,14.4007,14.363,14.3839,2718931.2062784,0
+PHB.US,D,20141003,000000,14.3839,14.4651,14.3839,14.4582,313990.60026133,0
+PHB.US,D,20141006,000000,14.4721,14.4781,14.4503,14.4781,235962.05965854,0
+PHB.US,D,20141007,000000,14.4651,14.4651,14.4087,14.4087,457093.19843788,0
+PHB.US,D,20141008,000000,14.4503,14.4721,14.4007,14.4651,365491.75738555,0
+PHB.US,D,20141009,000000,14.4781,14.4781,14.3551,14.363,178709.5196398,0
+PHB.US,D,20141010,000000,14.3551,14.363,14.2442,14.251,508977.71383257,0
+PHB.US,D,20141013,000000,14.2749,14.2986,14.2213,14.2292,269194.17752003,0
+PHB.US,D,20141014,000000,14.2897,14.3244,14.251,14.2579,387526.78723681,0
+PHB.US,D,20141015,000000,14.2105,14.2847,14.1014,14.254,582959.80700685,0
+PHB.US,D,20141016,000000,14.1955,14.3116,14.1807,14.3036,441791.15042103,0
+PHB.US,D,20141017,000000,14.3036,14.4701,14.3036,14.3967,265268.79059798,0
+PHB.US,D,20141020,000000,14.3967,14.4821,14.3898,14.4761,949962.80304805,0
+PHB.US,D,20141021,000000,14.5108,14.5485,14.4821,14.5316,1236395.9966883,0
+PHB.US,D,20141022,000000,14.4761,14.5485,14.4474,14.4474,167786.83544423,0
+PHB.US,D,20141023,000000,14.5038,14.5316,14.4701,14.4761,374252.50270321,0
+PHB.US,D,20141024,000000,14.4959,14.5167,14.4701,14.5038,248876.18918542,0
+PHB.US,D,20141027,000000,14.5108,14.5167,14.4632,14.4632,644901.42397589,0
+PHB.US,D,20141028,000000,14.487,14.5108,14.4761,14.5038,381397.09025961,0
+PHB.US,D,20141029,000000,14.5038,14.5167,14.4701,14.5038,262680.11343479,0
+PHB.US,D,20141030,000000,14.4959,14.5167,14.4701,14.487,339036.00137329,0
+PHB.US,D,20141031,000000,14.5316,14.5316,14.487,14.5038,420916.2837567,0
+PHB.US,D,20141103,000000,14.5236,14.5653,14.5038,14.5485,2063126.2660205,0
+PHB.US,D,20141104,000000,14.5395,14.5653,14.5108,14.5485,3065272.2003792,0
+PHB.US,D,20141105,000000,14.5038,14.5395,14.4761,14.5038,618750.3369049,0
+PHB.US,D,20141106,000000,14.5167,14.5485,14.5108,14.5316,286316.16848402,0
+PHB.US,D,20141107,000000,14.5485,14.5653,14.5236,14.5236,228579.38643944,0
+PHB.US,D,20141110,000000,14.5236,14.5563,14.5236,14.5395,114882.38528261,0
+PHB.US,D,20141111,000000,14.5485,14.5653,14.5236,14.5563,224717.55628329,0
+PHB.US,D,20141112,000000,14.5167,14.5563,14.5038,14.5485,244132.6350072,0
+PHB.US,D,20141113,000000,14.5316,14.5485,14.487,14.487,480858.384694,0
+PHB.US,D,20141114,000000,14.5108,14.5108,14.4552,14.4821,730197.63031664,0
+PHB.US,D,20141117,000000,14.4701,14.487,14.4552,14.4552,313281.38746098,0
+PHB.US,D,20141118,000000,14.4632,14.4632,14.4176,14.4235,205216.7263673,0
+PHB.US,D,20141119,000000,14.4176,14.4235,14.379,14.4117,135861.162215,0
+PHB.US,D,20141120,000000,14.379,14.4047,14.379,14.3957,166006.23716168,0
+PHB.US,D,20141121,000000,14.4176,14.4761,14.4176,14.4632,369680.45090914,0
+PHB.US,D,20141124,000000,14.4821,14.487,14.4632,14.487,425343.06294301,0
+PHB.US,D,20141125,000000,14.4761,14.4959,14.4632,14.4821,155766.53599007,0
+PHB.US,D,20141126,000000,14.487,14.5236,14.4821,14.5108,647248.98896371,0
+PHB.US,D,20141128,000000,14.4761,14.4821,14.367,14.367,265006.49283398,0
+PHB.US,D,20141201,000000,14.367,14.367,14.2471,14.2471,879637.74600649,0
+PHB.US,D,20141202,000000,14.2838,14.3353,14.2759,14.3026,1680102.9296241,0
+PHB.US,D,20141203,000000,14.3026,14.3283,14.2926,14.3106,127882.26600157,0
+PHB.US,D,20141204,000000,14.3106,14.3283,14.2759,14.3106,291462.24884623,0
+PHB.US,D,20141205,000000,14.2759,14.3106,14.2699,14.3106,270048.66292815,0
+PHB.US,D,20141208,000000,14.254,14.2926,14.2025,14.2174,611179.01106324,0
+PHB.US,D,20141209,000000,14.2025,14.2095,14.15,14.2095,640327.35450671,0
+PHB.US,D,20141210,000000,14.1876,14.2095,14.0707,14.0707,239331.57708841,0
+PHB.US,D,20141211,000000,14.0994,14.1211,14.024,14.0537,876456.88119919,0
+PHB.US,D,20141212,000000,13.9883,14.024,13.9418,13.9418,649856.83404041,0
+PHB.US,D,20141215,000000,14.0053,14.0707,13.915,14.0142,1046591.2816313,0
+PHB.US,D,20141216,000000,13.9795,14.0537,13.8407,13.8853,603680.32152544,0
+PHB.US,D,20141217,000000,13.8853,14.1568,13.8853,14.0846,376124.90520315,0
+PHB.US,D,20141218,000000,14.1955,14.2709,14.0846,14.1431,649507.77624678,0
+PHB.US,D,20141219,000000,14.1955,14.2709,14.1568,14.2629,644002.54971541,0
+PHB.US,D,20141222,000000,14.2183,14.254,14.2095,14.254,253805.36947354,0
+PHB.US,D,20141223,000000,14.2332,14.3293,14.2332,14.3293,502527.20651322,0
+PHB.US,D,20141224,000000,14.3036,14.3443,14.254,14.3363,192435.76339754,0
+PHB.US,D,20141226,000000,14.3531,14.3601,14.3224,14.3224,150441.89138083,0
+PHB.US,D,20141229,000000,14.3224,14.3601,14.2769,14.3531,342860.50453995,0
+PHB.US,D,20141230,000000,14.3126,14.3293,14.2709,14.3126,340348.49903086,0
+PHB.US,D,20141231,000000,14.3126,14.3443,14.2946,14.3224,473806.61019257,0
+PHB.US,D,20150102,000000,14.2857,14.3293,14.2709,14.3126,171577.03813406,0
+PHB.US,D,20150105,000000,14.2332,14.2709,14.1638,14.1955,1513338.0466219,0
+PHB.US,D,20150106,000000,14.1885,14.1955,14.0924,14.1133,1599034.7614716,0
+PHB.US,D,20150107,000000,14.2095,14.2332,14.1638,14.2095,621639.64765913,0
+PHB.US,D,20150108,000000,14.2769,14.2946,14.2412,14.2769,349821.48366153,0
+PHB.US,D,20150109,000000,14.2857,14.3363,14.2481,14.3293,401902.72237922,0
+PHB.US,D,20150112,000000,14.3126,14.3443,14.2709,14.3363,130318.60869413,0
+PHB.US,D,20150113,000000,14.3531,14.367,14.2857,14.3531,171666.82467635,0
+PHB.US,D,20150114,000000,14.254,14.3443,14.254,14.3443,165702.57705797,0
+PHB.US,D,20150115,000000,14.3036,14.3363,14.2402,14.2471,405070.47229833,0
+PHB.US,D,20150116,000000,14.2769,14.3443,14.2769,14.2946,259783.74081768,0
+PHB.US,D,20150120,000000,14.3224,14.3293,14.2629,14.3126,355176.3933974,0
+PHB.US,D,20150121,000000,14.3036,14.3363,14.2946,14.3293,219581.56429662,0
+PHB.US,D,20150122,000000,14.3531,14.373,14.3126,14.373,286447.31736602,0
+PHB.US,D,20150123,000000,14.367,14.381,14.3363,14.367,345211.09604042,0
+PHB.US,D,20150126,000000,14.3601,14.3898,14.3531,14.373,512291.74519697,0
+PHB.US,D,20150127,000000,14.3531,14.4057,14.3126,14.381,803947.69085353,0
+PHB.US,D,20150128,000000,14.4057,14.4185,14.373,14.373,370644.89961063,0
+PHB.US,D,20150129,000000,14.367,14.4484,14.367,14.4334,178029.56312851,0
+PHB.US,D,20150130,000000,14.4245,14.4484,14.3443,14.3601,891458.29562499,0
+PHB.US,D,20150202,000000,14.4127,14.4641,14.367,14.4641,455220.79593793,0
+PHB.US,D,20150203,000000,14.4334,14.5148,14.4245,14.5148,555382.22363471,0
+PHB.US,D,20150204,000000,14.4572,14.484,14.4414,14.4572,252785.4347066,0
+PHB.US,D,20150205,000000,14.4909,14.5197,14.4641,14.5197,445055.7487453,0
+PHB.US,D,20150206,000000,14.5435,14.5593,14.5148,14.5435,431921.69263168,0
+PHB.US,D,20150209,000000,14.5435,14.5514,14.5148,14.5148,277134.73790641,0
+PHB.US,D,20150210,000000,14.5197,14.5514,14.5058,14.5435,431556.49343718,0
+PHB.US,D,20150211,000000,14.5276,14.5593,14.5058,14.5435,242378.26650105,0
+PHB.US,D,20150212,000000,14.5682,14.593,14.5435,14.5841,315182.03741243,0
+PHB.US,D,20150213,000000,14.5831,14.6019,14.5425,14.5742,411229.42556459,0
+PHB.US,D,20150217,000000,14.5742,14.5742,14.5335,14.5742,200485.27823973,0
+PHB.US,D,20150218,000000,14.5672,14.593,14.5335,14.593,204496.41635384,0
+PHB.US,D,20150219,000000,14.5831,14.6019,14.5672,14.5672,251504.21101321,0
+PHB.US,D,20150220,000000,14.5742,14.6089,14.5583,14.6089,274473.42443934,0
+PHB.US,D,20150223,000000,14.6178,14.6178,14.5831,14.6089,252918.6012637,0
+PHB.US,D,20150224,000000,14.6019,14.6396,14.6019,14.6178,617295.59315224,0
+PHB.US,D,20150225,000000,14.6396,14.6585,14.6267,14.6495,173802.53377787,0
+PHB.US,D,20150226,000000,14.6495,14.6803,14.6495,14.6803,483374.42555332,0
+PHB.US,D,20150227,000000,14.6803,14.712,14.6733,14.6971,239597.91020262,0
+PHB.US,D,20150302,000000,14.6872,14.7348,14.6872,14.7041,1204174.7340559,0
+PHB.US,D,20150303,000000,14.6971,14.7209,14.6872,14.7041,1937061.925291,0
+PHB.US,D,20150304,000000,14.6872,14.712,14.6585,14.6872,412906.11357911,0
+PHB.US,D,20150305,000000,14.6872,14.6971,14.6674,14.6733,225093.85269088,0
+PHB.US,D,20150306,000000,14.6267,14.6733,14.6019,14.6267,272137.96550217,0
+PHB.US,D,20150309,000000,14.6495,14.6585,14.6267,14.6267,147013.86137283,0
+PHB.US,D,20150310,000000,14.6019,14.6019,14.5425,14.5583,718151.10108607,0
+PHB.US,D,20150311,000000,14.5742,14.6019,14.5504,14.5672,235649.32001684,0
+PHB.US,D,20150312,000000,14.6019,14.6178,14.5831,14.593,152620.98049716,0
+PHB.US,D,20150313,000000,14.5822,14.592,14.5504,14.5663,276599.04516531,0
+PHB.US,D,20150316,000000,14.5573,14.5573,14.5048,14.5415,454389.51379355,0
+PHB.US,D,20150317,000000,14.5048,14.5177,14.4771,14.4979,143885.45611835,0
+PHB.US,D,20150318,000000,14.5335,14.592,14.4771,14.5504,1519245.7993373,0
+PHB.US,D,20150319,000000,14.5256,14.5573,14.5177,14.5415,194663.27671644,0
+PHB.US,D,20150320,000000,14.5573,14.6327,14.5573,14.601,487235.24687191,0
+PHB.US,D,20150323,000000,14.5822,14.601,14.5663,14.592,277904.48096,0
+PHB.US,D,20150324,000000,14.5573,14.6079,14.5573,14.6079,240498.80213822,0
+PHB.US,D,20150325,000000,14.6267,14.6327,14.592,14.601,471010.11249329,0
+PHB.US,D,20150326,000000,14.5822,14.6267,14.5663,14.6168,117265.25958481,0
+PHB.US,D,20150327,000000,14.601,14.6079,14.5822,14.592,197387.13811185,0
+PHB.US,D,20150330,000000,14.5663,14.6396,14.5663,14.6168,497505.21317013,0
+PHB.US,D,20150331,000000,14.601,14.6267,14.5822,14.6079,571814.16971186,0
+PHB.US,D,20150401,000000,14.6168,14.6267,14.5663,14.592,772023.02646185,0
+PHB.US,D,20150402,000000,14.6267,14.6327,14.5822,14.6168,840856.01276126,0
+PHB.US,D,20150406,000000,14.6079,14.6674,14.592,14.6585,175831.30609866,0
+PHB.US,D,20150407,000000,14.6396,14.6971,14.6396,14.6733,220414.8641161,0
+PHB.US,D,20150408,000000,14.6872,14.712,14.6674,14.6803,283093.94133701,0
+PHB.US,D,20150409,000000,14.6803,14.7209,14.6803,14.7209,152753.13821671,0
+PHB.US,D,20150410,000000,14.6872,14.7348,14.6803,14.7041,317510.43448672,0
+PHB.US,D,20150413,000000,14.6872,14.7427,14.6872,14.7209,167128.06452157,0
+PHB.US,D,20150414,000000,14.712,14.7348,14.6971,14.7209,132066.92417495,0
+PHB.US,D,20150415,000000,14.7477,14.7606,14.7278,14.7477,188447.82854715,0
+PHB.US,D,20150416,000000,14.7477,14.7606,14.7278,14.7606,981641.31107661,0
+PHB.US,D,20150417,000000,14.7199,14.7477,14.711,14.7417,211305.06100481,0
+PHB.US,D,20150420,000000,14.7606,14.7784,14.7477,14.7606,170261.51396384,0
+PHB.US,D,20150421,000000,14.7606,14.7734,14.7477,14.7526,334864.45808811,0
+PHB.US,D,20150422,000000,14.7526,14.7784,14.7526,14.7526,197089.53103346,0
+PHB.US,D,20150423,000000,14.7606,14.7784,14.7477,14.7606,185679.57829939,0
+PHB.US,D,20150424,000000,14.7606,14.7863,14.7606,14.7675,145117.2467716,0
+PHB.US,D,20150427,000000,14.7923,14.8012,14.7784,14.8012,772885.58257039,0
+PHB.US,D,20150428,000000,14.7863,14.7923,14.7675,14.7923,201016.93563062,0
+PHB.US,D,20150429,000000,14.7606,14.7784,14.7338,14.7734,250512.52369776,0
+PHB.US,D,20150430,000000,14.7338,14.7526,14.6713,14.7278,886886.24383092,0
+PHB.US,D,20150501,000000,14.7278,14.7675,14.7199,14.7675,536481.65206327,0
+PHB.US,D,20150504,000000,14.7734,14.7784,14.7417,14.7526,416528.84923499,0
+PHB.US,D,20150505,000000,14.7526,14.7675,14.7021,14.7417,594450.46674523,0
+PHB.US,D,20150506,000000,14.7606,14.7606,14.7199,14.7338,121336.92795216,0
+PHB.US,D,20150507,000000,14.6852,14.7338,14.6852,14.6951,423809.62986114,0
+PHB.US,D,20150508,000000,14.7338,14.7784,14.7021,14.7784,467123.06139829,0
+PHB.US,D,20150511,000000,14.7734,14.7784,14.7338,14.7417,540491.78133983,0
+PHB.US,D,20150512,000000,14.7199,14.7417,14.6793,14.7199,170986.86816506,0
+PHB.US,D,20150513,000000,14.6852,14.711,14.6476,14.6713,291093.01430152,0
+PHB.US,D,20150514,000000,14.711,14.7477,14.6951,14.7417,1477718.0102706,0
+PHB.US,D,20150515,000000,14.7338,14.7606,14.7278,14.7526,474933.48174022,0
+PHB.US,D,20150518,000000,14.7338,14.7338,14.71,14.7189,134002.88344078,0
+PHB.US,D,20150519,000000,14.7477,14.7477,14.7011,14.7189,109351.93781238,0
+PHB.US,D,20150520,000000,14.7278,14.7278,14.6842,14.71,1143827.0804218,0
+PHB.US,D,20150521,000000,14.71,14.7189,14.6941,14.71,422095.61485715,0
+PHB.US,D,20150522,000000,14.7189,14.7338,14.71,14.7278,219945.75465357,0
+PHB.US,D,20150526,000000,14.7278,14.7278,14.7011,14.7189,274586.41424537,0
+PHB.US,D,20150527,000000,14.7278,14.7477,14.71,14.7338,216980.78108279,0
+PHB.US,D,20150528,000000,14.7278,14.7526,14.71,14.7477,210026.86382407,0
+PHB.US,D,20150529,000000,14.7417,14.7477,14.71,14.71,333915.14194993,0
+PHB.US,D,20150601,000000,14.7417,14.7526,14.71,14.7278,508912.13939156,0
+PHB.US,D,20150602,000000,14.7189,14.7278,14.7011,14.7278,506494.96461253,0
+PHB.US,D,20150603,000000,14.7189,14.7477,14.6466,14.6783,424809.38787702,0
+PHB.US,D,20150604,000000,14.6644,14.6644,14.6149,14.6307,852451.59160525,0
+PHB.US,D,20150605,000000,14.6059,14.6238,14.5732,14.598,394767.21436082,0
+PHB.US,D,20150608,000000,14.5792,14.6238,14.5643,14.5732,217494.27939771,0
+PHB.US,D,20150609,000000,14.598,14.598,14.5475,14.5732,460987.31139576,0
+PHB.US,D,20150610,000000,14.5385,14.6059,14.5385,14.5792,186912.37779018,0
+PHB.US,D,20150611,000000,14.5732,14.598,14.5475,14.598,261468.49953262,0
+PHB.US,D,20150612,000000,14.5643,14.5891,14.5385,14.5732,252046.96561717,0
+PHB.US,D,20150615,000000,14.5782,14.5782,14.5197,14.5455,816233.31458437,0
+PHB.US,D,20150616,000000,14.5544,14.5712,14.5286,14.5712,302652.27499357,0
+PHB.US,D,20150617,000000,14.5375,14.5623,14.4998,14.5544,190764.11957079,0
+PHB.US,D,20150618,000000,14.5712,14.6545,14.5544,14.5712,1977134.9706052,0
+PHB.US,D,20150619,000000,14.5544,14.596,14.5544,14.596,300340.01932013,0
+PHB.US,D,20150622,000000,14.6366,14.6713,14.6287,14.6545,1284731.4215685,0
+PHB.US,D,20150623,000000,14.6218,14.6446,14.6039,14.6218,151923.87374744,0
+PHB.US,D,20150624,000000,14.6039,14.6366,14.5782,14.6039,455393.30715964,0
+PHB.US,D,20150625,000000,14.6218,14.6218,14.5712,14.5712,289291.23043034,0
+PHB.US,D,20150626,000000,14.5455,14.596,14.5375,14.5544,347613.13825615,0
+PHB.US,D,20150629,000000,14.4721,14.5148,14.4474,14.4474,374461.33207685,0
+PHB.US,D,20150630,000000,14.484,14.5197,14.4721,14.5197,148737.96475238,0
+PHB.US,D,20150701,000000,14.5286,14.5544,14.484,14.4998,503309.05561746,0
+PHB.US,D,20150702,000000,14.5068,14.5286,14.4909,14.5197,359815.02847001,0
+PHB.US,D,20150706,000000,14.5286,14.5286,14.4721,14.5068,655017.03812838,0
+PHB.US,D,20150707,000000,14.4909,14.5068,14.4721,14.4998,435218.57375768,0
+PHB.US,D,20150708,000000,14.484,14.484,14.4324,14.4404,269762.15306284,0
+PHB.US,D,20150709,000000,14.5148,14.5375,14.5068,14.5068,368041.08988413,0
+PHB.US,D,20150710,000000,14.5068,14.5623,14.5068,14.5544,365723.79002293,0
+PHB.US,D,20150713,000000,14.5286,14.5623,14.5068,14.5544,330402.36958741,0
+PHB.US,D,20150714,000000,14.5148,14.5455,14.4909,14.5375,380399.34991884,0
+PHB.US,D,20150715,000000,14.5534,14.5613,14.5197,14.5365,189695.76060127,0
+PHB.US,D,20150716,000000,14.5445,14.5772,14.5276,14.5534,411607.73964729,0
+PHB.US,D,20150717,000000,14.5613,14.5613,14.5276,14.5534,863910.97737948,0
+PHB.US,D,20150720,000000,14.5197,14.5197,14.484,14.5058,637119.25108546,0
+PHB.US,D,20150721,000000,14.4771,14.5148,14.4771,14.484,719415.17454106,0
+PHB.US,D,20150722,000000,14.4771,14.4771,14.4167,14.4304,512586.32576269,0
+PHB.US,D,20150723,000000,14.4384,14.4632,14.4167,14.4384,327004.60470604,0
+PHB.US,D,20150724,000000,14.4771,14.4771,14.4167,14.4384,914848.19431109,0
+PHB.US,D,20150727,000000,14.4167,14.4304,14.371,14.4037,447440.64072261,0
+PHB.US,D,20150728,000000,14.4107,14.4304,14.379,14.4037,169711.69749699,0
+PHB.US,D,20150729,000000,14.4167,14.4771,14.4037,14.4552,858537.90856765,0
+PHB.US,D,20150730,000000,14.4474,14.5365,14.4474,14.5197,3621777.2602113,0
+PHB.US,D,20150731,000000,14.4988,14.5534,14.4632,14.4632,625597.3173829,0
+PHB.US,D,20150803,000000,14.4988,14.4988,14.4552,14.4771,613793.91800281,0
+PHB.US,D,20150804,000000,14.4701,14.4899,14.4701,14.4771,477135.77412029,0
+PHB.US,D,20150805,000000,14.4701,14.4899,14.4304,14.4552,1468521.4471295,0
+PHB.US,D,20150806,000000,14.4107,14.4384,14.3343,14.4107,524560.21868938,0
+PHB.US,D,20150807,000000,14.379,14.4107,14.371,14.4037,357208.19223085,0
+PHB.US,D,20150810,000000,14.4107,14.4225,14.4037,14.4167,202858.06416639,0
+PHB.US,D,20150811,000000,14.379,14.3868,14.3493,14.365,214122.74429272,0
+PHB.US,D,20150812,000000,14.3343,14.3868,14.2799,14.3868,367709.18232891,0
+PHB.US,D,20150813,000000,14.3493,14.3581,14.3165,14.3343,463185.5684256,0
+PHB.US,D,20150814,000000,14.3343,14.37,14.3343,14.365,196615.37738314,0
+PHB.US,D,20150817,000000,14.3254,14.365,14.3156,14.3483,186670.25677725,0
+PHB.US,D,20150818,000000,14.3343,14.3403,14.3156,14.3403,236781.23575227,0
+PHB.US,D,20150819,000000,14.2877,14.3343,14.2709,14.2877,291733.62614821,0
+PHB.US,D,20150820,000000,14.2789,14.2877,14.2471,14.2709,602342.60292903,0
+PHB.US,D,20150821,000000,14.2471,14.2789,14.2232,14.2392,2728019.8238012,0
+PHB.US,D,20150824,000000,13.9963,14.2085,13.9735,14.1351,581007.70634014,0
+PHB.US,D,20150825,000000,14.1608,14.2877,14.149,14.149,410315.4187408,0
+PHB.US,D,20150826,000000,14.1044,14.2789,14.1044,14.2392,690454.47488258,0
+PHB.US,D,20150827,000000,14.1768,14.37,14.1768,14.365,407636.95503532,0
+PHB.US,D,20150828,000000,14.3066,14.3938,14.1411,14.3343,629885.88582434,0
+PHB.US,D,20150831,000000,14.3483,14.3483,14.2877,14.2976,1809069.6959961,0
+PHB.US,D,20150901,000000,14.2232,14.2709,14.2232,14.2392,684204.72623646,0
+PHB.US,D,20150902,000000,14.2312,14.2877,14.2312,14.2789,2675101.2499138,0
+PHB.US,D,20150903,000000,14.2976,14.3343,14.2709,14.3066,228235.37283357,0
+PHB.US,D,20150904,000000,14.2976,14.2976,14.2471,14.2789,221988.65070011,0
+PHB.US,D,20150908,000000,14.3483,14.37,14.3066,14.3483,1229042.5797583,0
+PHB.US,D,20150909,000000,14.378,14.378,14.3254,14.3254,287655.90475554,0
+PHB.US,D,20150910,000000,14.3254,14.378,14.3254,14.3483,155065.39389015,0
+PHB.US,D,20150911,000000,14.3254,14.37,14.2976,14.365,259734.30777754,0
+PHB.US,D,20150914,000000,14.3343,14.37,14.3156,14.3343,224922.35030672,0
+PHB.US,D,20150915,000000,14.3531,14.3531,14.3293,14.3443,197066.32776973,0
+PHB.US,D,20150916,000000,14.2828,14.3194,14.2828,14.3194,217319.75050088,0
+PHB.US,D,20150917,000000,14.3293,14.3531,14.2749,14.3194,221047.40526237,0
+PHB.US,D,20150918,000000,14.2749,14.3293,14.2749,14.3194,362878.86812107,0
+PHB.US,D,20150921,000000,14.3293,14.3601,14.3096,14.3531,293756.34544369,0
+PHB.US,D,20150922,000000,14.2917,14.2917,14.2262,14.2342,234291.42466935,0
+PHB.US,D,20150923,000000,14.2749,14.3293,14.2183,14.2432,162114.14187891,0
+PHB.US,D,20150924,000000,14.2262,14.2262,14.1718,14.2045,175496.37203079,0
+PHB.US,D,20150925,000000,14.1955,14.2491,14.1519,14.1568,205454.81203001,0
+PHB.US,D,20150928,000000,14.1074,14.1074,13.9755,13.9903,346214.88940652,0
+PHB.US,D,20150929,000000,13.9903,14.0747,13.9359,13.9438,722193.51316437,0
+PHB.US,D,20150930,000000,13.9903,14.035,13.9755,14.0171,300233.08253943,0
+PHB.US,D,20151001,000000,14.027,14.027,13.9507,13.9993,343947.02258545,0
+PHB.US,D,20151002,000000,13.9289,14.0429,13.8922,14.0072,1799001.4972086,0
+PHB.US,D,20151005,000000,14.0429,14.1568,14.035,14.1519,632636.9858337,0
+PHB.US,D,20151006,000000,14.1568,14.2045,14.1133,14.1807,716219.17717045,0
+PHB.US,D,20151007,000000,14.2115,14.3096,14.2115,14.3096,847275.24611644,0
+PHB.US,D,20151008,000000,14.2669,14.3016,14.2432,14.3016,427294.15477215,0
+PHB.US,D,20151009,000000,14.3016,14.3601,14.2749,14.2917,305577.90389975,0
+PHB.US,D,20151012,000000,14.2917,14.3443,14.2828,14.3293,1986484.8770542,0
+PHB.US,D,20151013,000000,14.2579,14.3096,14.2579,14.2749,327680.52586712,0
+PHB.US,D,20151014,000000,14.3096,14.3096,14.2579,14.2917,243060.24068745,0
+PHB.US,D,20151015,000000,14.3046,14.3473,14.2769,14.3136,427315.34036078,0
+PHB.US,D,20151016,000000,14.3393,14.364,14.3136,14.3473,197645.40052563,0
+PHB.US,D,20151019,000000,14.3473,14.3938,14.3323,14.3938,1806670.6802931,0
+PHB.US,D,20151020,000000,14.3393,14.3938,14.3323,14.3848,182704.51635307,0
+PHB.US,D,20151021,000000,14.3848,14.4097,14.3561,14.3848,402878.2682938,0
+PHB.US,D,20151022,000000,14.4147,14.4285,14.377,14.3848,356537.31525754,0
+PHB.US,D,20151023,000000,14.4017,14.4454,14.3938,14.4454,191439.03189433,0
+PHB.US,D,20151026,000000,14.4532,14.4532,14.4147,14.4454,221829.25436661,0
+PHB.US,D,20151027,000000,14.4017,14.4532,14.377,14.4215,2038079.856071,0
+PHB.US,D,20151028,000000,14.4215,14.4454,14.377,14.4147,302595.78009055,0
+PHB.US,D,20151029,000000,14.4147,14.4147,14.377,14.4017,471758.66995824,0
+PHB.US,D,20151030,000000,14.377,14.4147,14.37,14.4097,347168.2408949,0
+PHB.US,D,20151102,000000,14.377,14.4612,14.3473,14.4612,478142.59399903,0
+PHB.US,D,20151103,000000,14.4364,14.4761,14.4285,14.4364,2131253.0660323,0
+PHB.US,D,20151104,000000,14.4691,14.4761,14.4364,14.4454,271358.13407304,0
+PHB.US,D,20151105,000000,14.4532,14.4532,14.4097,14.4285,673575.61376906,0
+PHB.US,D,20151106,000000,14.3393,14.377,14.3234,14.3561,503409.93937284,0
+PHB.US,D,20151109,000000,14.3234,14.3473,14.2609,14.3323,491564.1688155,0
+PHB.US,D,20151110,000000,14.3136,14.3234,14.2699,14.2956,286778.21608369,0
+PHB.US,D,20151111,000000,14.2699,14.3046,14.251,14.2699,228661.1022813,0
+PHB.US,D,20151112,000000,14.2282,14.2452,14.1401,14.1827,597608.12828879,0
+PHB.US,D,20151113,000000,14.1441,14.2055,14.1381,14.1817,395035.56515014,0
+PHB.US,D,20151116,000000,14.1975,14.2272,14.1648,14.2193,535542.42430063,0
+PHB.US,D,20151117,000000,14.2193,14.2699,14.1975,14.2134,161824.60550096,0
+PHB.US,D,20151118,000000,14.2134,14.2847,14.2134,14.2759,185659.4015483,0
+PHB.US,D,20151119,000000,14.2272,14.2272,14.1648,14.1648,486853.90627655,0
+PHB.US,D,20151120,000000,14.1728,14.1975,14.1331,14.1519,256541.33691959,0
+PHB.US,D,20151123,000000,14.1441,14.1728,14.1381,14.1519,214924.77014803,0
+PHB.US,D,20151124,000000,14.1231,14.1648,14.1143,14.1648,235041.99980943,0
+PHB.US,D,20151125,000000,14.1817,14.1905,14.1441,14.1568,229430.84533489,0
+PHB.US,D,20151127,000000,14.1975,14.2134,14.1648,14.2055,136219.29954661,0
+PHB.US,D,20151130,000000,14.2055,14.2193,14.1648,14.1648,300312.78070619,0
+PHB.US,D,20151201,000000,14.2134,14.2946,14.1905,14.2946,804080.85741065,0
+PHB.US,D,20151202,000000,14.4215,14.4612,14.1975,14.2442,1809741.5818069,0
+PHB.US,D,20151203,000000,14.2272,14.2442,14.1648,14.2055,576083.57023978,0
+PHB.US,D,20151204,000000,14.1519,14.2193,14.1519,14.1728,550052.5348377,0
+PHB.US,D,20151207,000000,14.1728,14.1728,14.0756,14.1074,2635205.7600091,0
+PHB.US,D,20151208,000000,13.9586,14.0756,13.9586,13.9805,879670.02880822,0
+PHB.US,D,20151209,000000,13.9903,14.0756,13.9903,14.0429,788179.5598868,0
+PHB.US,D,20151210,000000,14.0429,14.0587,13.9805,13.9903,311666.23853725,0
+PHB.US,D,20151211,000000,13.9359,13.9428,13.6662,13.7118,1298369.8964591,0
+PHB.US,D,20151214,000000,13.7118,13.8754,13.6623,13.7376,2471223.2509804,0
+PHB.US,D,20151215,000000,13.8208,13.9012,13.7871,13.8298,609636.49844339,0
+PHB.US,D,20151216,000000,13.8675,13.8922,13.7971,13.8675,1603922.57942,0
+PHB.US,D,20151217,000000,13.8387,13.8615,13.7455,13.7554,1725653.9628557,0
+PHB.US,D,20151218,000000,13.8208,13.8208,13.7118,13.7723,1146042.4876901,0
+PHB.US,D,20151221,000000,13.7871,13.7871,13.6741,13.697,652978.17743204,0
+PHB.US,D,20151222,000000,13.7376,13.8387,13.7118,13.8298,647447.72996181,0
+PHB.US,D,20151223,000000,13.7871,13.916,13.7871,13.8922,500219.99502755,0
+PHB.US,D,20151224,000000,13.8754,13.9359,13.8754,13.9012,1013111.9985691,0
+PHB.US,D,20151228,000000,13.8387,13.8526,13.7217,13.8208,447769.52176516,0
+PHB.US,D,20151229,000000,13.8675,13.916,13.8655,13.8853,893499.17399644,0
+PHB.US,D,20151230,000000,13.8298,13.9012,13.8208,13.9012,653237.44868338,0
+PHB.US,D,20151231,000000,13.9101,13.9229,13.8139,13.8853,684299.55696652,0
+PHB.US,D,20160104,000000,13.8129,13.8526,13.7871,13.8526,514122.78535722,0
+PHB.US,D,20160105,000000,13.8675,13.916,13.7971,13.8754,909721.28186241,0
+PHB.US,D,20160106,000000,13.8456,13.8922,13.8387,13.8526,573019.73058872,0
+PHB.US,D,20160107,000000,13.8208,13.8456,13.7971,13.8208,559259.18635416,0
+PHB.US,D,20160108,000000,13.7376,13.8526,13.7376,13.7634,571034.33828274,0
+PHB.US,D,20160111,000000,13.7317,13.8456,13.7317,13.805,257292.92089721,0
+PHB.US,D,20160112,000000,13.7971,13.8169,13.7455,13.7871,463585.06809692,0
+PHB.US,D,20160113,000000,13.7554,13.7634,13.6276,13.6365,480019.0318492,0
+PHB.US,D,20160114,000000,13.6652,13.7723,13.6384,13.7118,3372170.6726369,0
+PHB.US,D,20160115,000000,13.5433,13.6038,13.4908,13.581,555687.90141352,0
+PHB.US,D,20160119,000000,13.5582,13.5958,13.4977,13.5344,1395611.7482751,0
+PHB.US,D,20160120,000000,13.4561,13.4699,13.2757,13.4332,863036.31522028,0
+PHB.US,D,20160121,000000,13.4402,13.5344,13.3956,13.4829,923327.47395122,0
+PHB.US,D,20160122,000000,13.581,13.6652,13.4878,13.6652,822043.210057,0
+PHB.US,D,20160125,000000,13.6345,13.6494,13.574,13.5889,804060.68065956,0
+PHB.US,D,20160126,000000,13.581,13.6494,13.581,13.6494,361261.70152224,0
+PHB.US,D,20160127,000000,13.6197,13.6811,13.5958,13.6197,406357.74901704,0
+PHB.US,D,20160128,000000,13.695,13.6989,13.6434,13.6811,641669.10845334,0
+PHB.US,D,20160129,000000,13.6722,13.7356,13.6722,13.695,380459.88017207,0
+PHB.US,D,20160201,000000,13.6652,13.7069,13.6197,13.6811,1044855.0722011,0
+PHB.US,D,20160202,000000,13.6494,13.6494,13.574,13.5958,2008523.9422558,0
+PHB.US,D,20160203,000000,13.5889,13.6434,13.5483,13.6256,501591.00526324,0
+PHB.US,D,20160204,000000,13.6256,13.6345,13.5958,13.6107,203718.60259983,0
+PHB.US,D,20160205,000000,13.5958,13.5958,13.5255,13.5661,755084.64393265,0
+PHB.US,D,20160208,000000,13.4829,13.4829,13.3471,13.3838,3208063.0677515,0
+PHB.US,D,20160209,000000,13.3541,13.4175,13.3341,13.3838,688848.40549684,0
+PHB.US,D,20160210,000000,13.4105,13.4263,13.3411,13.3599,847250.02517759,0
+PHB.US,D,20160211,000000,13.2113,13.3194,13.2113,13.3014,1934379.4262353,0
+PHB.US,D,20160212,000000,13.3599,13.465,13.355,13.4571,761331.36606611,0
+PHB.US,D,20160216,000000,13.4571,13.464,13.4005,13.4492,365744.97561156,0
+PHB.US,D,20160217,000000,13.465,13.5166,13.4402,13.4739,291509.66421126,0
+PHB.US,D,20160218,000000,13.4987,13.5671,13.465,13.5493,1336843.9342505,0
+PHB.US,D,20160219,000000,13.4987,13.581,13.4918,13.574,1751360.1525655,0
+PHB.US,D,20160222,000000,13.6355,13.6652,13.6117,13.6652,1268279.2987403,0
+PHB.US,D,20160223,000000,13.6197,13.6613,13.5899,13.6613,1118072.4665095,0
+PHB.US,D,20160224,000000,13.5592,13.7217,13.5592,13.7118,4608627.1995785,0
+PHB.US,D,20160225,000000,13.7217,13.7812,13.6741,13.7644,3547249.3859204,0
+PHB.US,D,20160226,000000,13.8397,13.8397,13.7644,13.7881,591232.27494844,0
+PHB.US,D,20160229,000000,13.8139,13.9111,13.7723,13.9022,746321.88093987,0
+PHB.US,D,20160301,000000,13.8218,14.1885,13.8218,14.1568,1897374.2559224,0
+PHB.US,D,20160302,000000,14.1044,14.1044,14.038,14.0964,883415.84264568,0
+PHB.US,D,20160303,000000,14.0894,14.1201,14.0063,14.1103,709442.81532122,0
+PHB.US,D,20160304,000000,14.1421,14.1885,14.0974,14.1708,763665.81616572,0
+PHB.US,D,20160307,000000,14.1291,14.2035,14.1291,14.2035,532883.12850867,0
+PHB.US,D,20160308,000000,14.1955,14.1955,14.1291,14.1351,378730.73260476,0
+PHB.US,D,20160309,000000,14.1797,14.1925,14.1421,14.1638,587415.84248221,0
+PHB.US,D,20160310,000000,14.1955,14.2262,14.149,14.2262,443459.7677351,0
+PHB.US,D,20160311,000000,14.3214,14.363,14.2579,14.3036,1107482.6987068,0
+PHB.US,D,20160314,000000,14.2579,14.3303,14.2105,14.3116,377188.21998492,0
+PHB.US,D,20160315,000000,14.2105,14.2589,14.1797,14.2342,578288.8891325,0
+PHB.US,D,20160316,000000,14.2262,14.3473,14.1885,14.3383,242950.27739409,0
+PHB.US,D,20160317,000000,14.37,14.4304,14.3126,14.4225,400669.92288841,0
+PHB.US,D,20160318,000000,14.4384,14.4721,14.4225,14.4474,221989.65953767,0
+PHB.US,D,20160321,000000,14.4384,14.4641,14.4225,14.4552,254188.72774401,0
+PHB.US,D,20160322,000000,14.4384,14.4384,14.3967,14.4225,542668.85278104,0
+PHB.US,D,20160323,000000,14.4225,14.4235,14.3858,14.3938,157057.848059,0
+PHB.US,D,20160324,000000,14.2847,14.3601,14.2847,14.3561,303494.65435104,0
+PHB.US,D,20160328,000000,14.4167,14.4167,14.3036,14.3561,499146.59187026,0
+PHB.US,D,20160329,000000,14.3313,14.3383,14.2501,14.2689,1310109.7390732,0
+PHB.US,D,20160330,000000,14.3383,14.3473,14.2759,14.3036,540957.86428972,0
+PHB.US,D,20160331,000000,14.3036,14.3561,14.2926,14.3561,712147.50880309,0
+PHB.US,D,20160401,000000,14.3126,14.3561,14.2342,14.3473,2280142.3564177,0
+PHB.US,D,20160404,000000,14.364,14.382,14.3036,14.3383,3312455.5601493,0
+PHB.US,D,20160405,000000,14.2689,14.3126,14.2689,14.3036,554256.3609246,0
+PHB.US,D,20160406,000000,14.3383,14.378,14.3126,14.378,402249.76249774,0
+PHB.US,D,20160407,000000,14.3473,14.3561,14.2946,14.3383,355632.38797173,0
+PHB.US,D,20160408,000000,14.3938,14.4027,14.3561,14.3858,424961.72234765,0
+PHB.US,D,20160411,000000,14.4225,14.4304,14.3858,14.4107,275066.620921,0
+PHB.US,D,20160412,000000,14.4225,14.4781,14.4147,14.4641,1333320.0646749,0
+PHB.US,D,20160413,000000,14.4781,14.5663,14.4781,14.5573,321264.31902462,0
+PHB.US,D,20160414,000000,14.5216,14.5405,14.5088,14.5158,322586.90505772,0
+PHB.US,D,20160415,000000,14.5167,14.5256,14.487,14.487,549859.84686491,0
+PHB.US,D,20160418,000000,14.4811,14.5702,14.4741,14.5613,222932.92265052,0
+PHB.US,D,20160419,000000,14.5782,14.6456,14.5782,14.6297,407539.0977926,0
+PHB.US,D,20160420,000000,14.6376,14.6961,14.6297,14.6644,423003.56865562,0
+PHB.US,D,20160421,000000,14.6961,14.6961,14.6555,14.6793,863734.43080756,0
+PHB.US,D,20160422,000000,14.6456,14.7219,14.6456,14.7219,207920.41101162,0
+PHB.US,D,20160425,000000,14.6862,14.6961,14.6555,14.6793,229632.61284566,0
+PHB.US,D,20160426,000000,14.6862,14.712,14.6852,14.712,529281.57844141,0
+PHB.US,D,20160427,000000,14.7041,14.7725,14.6793,14.7506,832356.55637006,0
+PHB.US,D,20160428,000000,14.7447,14.7784,14.7269,14.7447,308447.0379029,0
+PHB.US,D,20160429,000000,14.7576,14.7784,14.7041,14.7655,718743.28873019,0
+PHB.US,D,20160502,000000,14.7784,14.7893,14.7506,14.7725,1029657.9432898,0
+PHB.US,D,20160503,000000,14.7576,14.7576,14.7041,14.7318,2123584.8917853,0
+PHB.US,D,20160504,000000,14.7219,14.7318,14.6793,14.7041,2150723.6308216,0
+PHB.US,D,20160505,000000,14.712,14.712,14.6713,14.6862,249615.66711239,0
+PHB.US,D,20160506,000000,14.6862,14.6862,14.5871,14.6376,1515739.0800001,0
+PHB.US,D,20160509,000000,14.6713,14.6713,14.6297,14.6555,928435.21848637,0
+PHB.US,D,20160510,000000,14.6644,14.6961,14.6555,14.6961,554965.57372497,0
+PHB.US,D,20160511,000000,14.6555,14.711,14.6555,14.6644,648754.17459406,0
+PHB.US,D,20160512,000000,14.6793,14.712,14.6624,14.6862,483118.18081464,0
+PHB.US,D,20160513,000000,14.6822,14.6912,14.6267,14.6327,1311805.5950013,0
+PHB.US,D,20160516,000000,14.6684,14.708,14.6495,14.6912,524949.62998517,0
+PHB.US,D,20160517,000000,14.6912,14.7169,14.6684,14.6912,456234.67767954,0
+PHB.US,D,20160518,000000,14.6822,14.7219,14.6585,14.6743,314651.3888591,0
+PHB.US,D,20160519,000000,14.6822,14.6822,14.6208,14.6585,278888.097575,0
+PHB.US,D,20160520,000000,14.6684,14.6912,14.6396,14.6743,210906.57017104,0
+PHB.US,D,20160523,000000,14.6822,14.7001,14.6684,14.6822,278245.46805319,0
+PHB.US,D,20160524,000000,14.7269,14.7625,14.6912,14.7625,1623544.4698424,0
+PHB.US,D,20160525,000000,14.7685,14.7804,14.7536,14.7625,310830.92104266,0
+PHB.US,D,20160526,000000,14.7823,14.7853,14.7477,14.7477,206711.82362211,0
+PHB.US,D,20160527,000000,14.7477,14.7754,14.7269,14.7536,188692.97607274,0
+PHB.US,D,20160531,000000,14.7685,14.7804,14.7417,14.7417,1478075.1387646,0
+PHB.US,D,20160601,000000,14.7417,14.7477,14.6822,14.7477,431087.38397464,0
+PHB.US,D,20160602,000000,14.7417,14.7685,14.7338,14.7625,1164517.3298138,0
+PHB.US,D,20160603,000000,14.7823,14.7893,14.7536,14.7893,222982.35569065,0
+PHB.US,D,20160606,000000,14.7754,14.8399,14.7754,14.8309,452576.63270928,0
+PHB.US,D,20160607,000000,14.8646,14.8904,14.8399,14.8646,550101.96787784,0
+PHB.US,D,20160608,000000,14.9093,14.9241,14.8824,14.9161,605402.40722986,0
+PHB.US,D,20160609,000000,14.8736,14.9003,14.8577,14.9003,411079.10876907,0
+PHB.US,D,20160610,000000,14.8309,14.8577,14.7962,14.821,253979.89837036,0
+PHB.US,D,20160613,000000,14.821,14.8577,14.7823,14.7893,419275.91389413,0
+PHB.US,D,20160614,000000,14.7477,14.7893,14.7269,14.7477,301825.02819941,0
+PHB.US,D,20160615,000000,14.7784,14.8012,14.7576,14.7655,508772.91980913,0
+PHB.US,D,20160616,000000,14.7437,14.7923,14.6951,14.7784,801775.66360009,0
+PHB.US,D,20160617,000000,14.8091,14.817,14.7725,14.7784,486020.60645707,0
+PHB.US,D,20160620,000000,14.8954,14.9122,14.8627,14.8775,274287.79832943,0
+PHB.US,D,20160621,000000,14.8854,14.9122,14.8686,14.9122,211881.10724806,0
+PHB.US,D,20160622,000000,14.8607,14.9191,14.8607,14.9122,196259.25772664,0
+PHB.US,D,20160623,000000,14.9558,14.9975,14.9469,14.9975,295009.32168558,0
+PHB.US,D,20160624,000000,14.6277,14.9043,14.6277,14.817,664441.59855648,0
+PHB.US,D,20160627,000000,14.7923,14.8131,14.6783,14.7031,1134940.2304099,0
+PHB.US,D,20160628,000000,14.8349,14.8527,14.7923,14.8349,710570.69570642,0
+PHB.US,D,20160629,000000,14.8954,14.9717,14.8954,14.9469,1656350.8582562,0
+PHB.US,D,20160630,000000,14.9469,15.0134,14.9043,15.0134,1706998.5388099,0
+PHB.US,D,20160701,000000,15.0134,15.0659,14.9925,15.0232,2289931.1072028,0
+PHB.US,D,20160705,000000,15.0134,15.0232,14.9648,14.9975,2291059.9964255,0
+PHB.US,D,20160706,000000,14.9806,15.0876,14.9717,15.0876,5594736.6521811,0
+PHB.US,D,20160707,000000,15.0876,15.0876,15.0519,15.0659,741536.96442194,0
+PHB.US,D,20160708,000000,15.1144,15.2067,15.1144,15.2067,1249705.5905363,0
+PHB.US,D,20160711,000000,15.2462,15.2462,15.2155,15.2155,854140.3856704,0
+PHB.US,D,20160712,000000,15.2741,15.3058,15.2374,15.2741,908886.97320537,0
+PHB.US,D,20160713,000000,15.2829,15.2829,15.2047,15.2374,1483078.9730316,0
+PHB.US,D,20160714,000000,15.2651,15.2829,15.2314,15.2651,555838.21820904,0
+PHB.US,D,20160715,000000,15.3028,15.3028,15.2274,15.2274,874153.70506374,0
+PHB.US,D,20160718,000000,15.2601,15.2938,15.2344,15.278,1356373.0116179,0
+PHB.US,D,20160719,000000,15.2344,15.2701,15.2274,15.2502,225489.31701198,0
+PHB.US,D,20160720,000000,15.2601,15.2869,15.2344,15.2869,241990.87288037,0
+PHB.US,D,20160721,000000,15.2869,15.2938,15.2502,15.2869,705395.35905516,0
+PHB.US,D,20160722,000000,15.278,15.3088,15.2601,15.3088,373974.06353835,0
+PHB.US,D,20160725,000000,15.2869,15.2998,15.2423,15.2423,872632.37803254,0
+PHB.US,D,20160726,000000,15.2701,15.2701,15.2017,15.2274,293947.01574137,0
+PHB.US,D,20160727,000000,15.2195,15.2701,15.2017,15.2601,487330.07760198,0
+PHB.US,D,20160728,000000,15.2344,15.2344,15.1967,15.2195,873343.608508,0
+PHB.US,D,20160729,000000,15.2274,15.2423,15.1759,15.2195,691823.46744316,0
+PHB.US,D,20160801,000000,15.2195,15.2195,15.158,15.1838,2305926.226619,0
+PHB.US,D,20160802,000000,15.158,15.1917,15.1253,15.1501,1353290.0040533,0
+PHB.US,D,20160803,000000,15.1759,15.2274,15.167,15.2195,483238.23248354,0
+PHB.US,D,20160804,000000,15.2502,15.3028,15.2344,15.3028,542164.43400412,0
+PHB.US,D,20160805,000000,15.3325,15.3415,15.3028,15.3186,776195.57858458,0
+PHB.US,D,20160808,000000,15.3493,15.3622,15.3136,15.3622,542149.30144082,0
+PHB.US,D,20160809,000000,15.379,15.389,15.3563,15.389,317317.74651393,0
+PHB.US,D,20160810,000000,15.3702,15.389,15.3563,15.3622,274632.82077284,0
+PHB.US,D,20160811,000000,15.3622,15.4039,15.3622,15.3702,398435.34770663,0
+PHB.US,D,20160812,000000,15.4039,15.4039,15.3702,15.3969,286473.54714242,0
+PHB.US,D,20160815,000000,15.4217,15.4465,15.4147,15.4306,250617.44280337,0
+PHB.US,D,20160816,000000,15.4049,15.4306,15.39,15.4217,833488.47210547,0
+PHB.US,D,20160817,000000,15.4396,15.4901,15.4049,15.4802,3557275.2135306,0
+PHB.US,D,20160818,000000,15.4396,15.4802,15.4147,15.4554,265886.19918094,0
+PHB.US,D,20160819,000000,15.4484,15.4554,15.4306,15.4554,235315.39478651,0
+PHB.US,D,20160822,000000,15.4396,15.4554,15.4217,15.4396,452479.78430411,0
+PHB.US,D,20160823,000000,15.4723,15.499,15.4703,15.4901,289110.64850819,0
+PHB.US,D,20160824,000000,15.499,15.5158,15.4484,15.4554,364410.28352781,0
+PHB.US,D,20160825,000000,15.4723,15.4901,15.4643,15.4802,302619.99219185,0
+PHB.US,D,20160826,000000,15.499,15.5228,15.4396,15.4554,473998.28932781,0
+PHB.US,D,20160829,000000,15.4802,15.5397,15.4643,15.5158,664289.26408584,0
+PHB.US,D,20160830,000000,15.5158,15.5228,15.4802,15.4901,658474.32442543,0
+PHB.US,D,20160831,000000,15.499,15.499,15.4484,15.4484,468222.69433199,0
+PHB.US,D,20160901,000000,15.4643,15.4723,15.4396,15.4643,775305.78386208,0
+PHB.US,D,20160902,000000,15.4901,15.5644,15.4901,15.5397,1093780.6670503,0
+PHB.US,D,20160906,000000,15.508,15.5575,15.499,15.5397,2443008.0822743,0
+PHB.US,D,20160907,000000,15.5476,15.5476,15.5158,15.5317,581361.80832153,0
+PHB.US,D,20160908,000000,15.5575,15.5575,15.499,15.499,443706.9329358,0
+PHB.US,D,20160909,000000,15.4723,15.4901,15.3752,15.38,792551.8618452,0
+PHB.US,D,20160912,000000,15.3632,15.4396,15.3503,15.4306,1989514.4162285,0
+PHB.US,D,20160913,000000,15.3632,15.39,15.3088,15.3196,1406963.188431,0
+PHB.US,D,20160914,000000,15.3275,15.38,15.3098,15.3098,1853594.7414354,0
+PHB.US,D,20160915,000000,15.3275,15.3969,15.3275,15.389,420498.6250094,0
+PHB.US,D,20160916,000000,15.3325,15.389,15.3325,15.389,248651.21841091,0
+PHB.US,D,20160919,000000,15.4207,15.4296,15.3622,15.3969,294327.34749918,0
+PHB.US,D,20160920,000000,15.4137,15.4207,15.3702,15.3969,429552.94205524,0
+PHB.US,D,20160921,000000,15.389,15.4802,15.389,15.4802,549831.5994134,0
+PHB.US,D,20160922,000000,15.5476,15.5644,15.499,15.5317,1152622.1262164,0
+PHB.US,D,20160923,000000,15.508,15.5476,15.499,15.5158,1221803.1614718,0
+PHB.US,D,20160926,000000,15.508,15.5158,15.4484,15.4554,414975.23940205,0
+PHB.US,D,20160927,000000,15.4207,15.508,15.4207,15.499,603559.26101898,0
+PHB.US,D,20160928,000000,15.499,15.5902,15.4901,15.5734,738506.41641018,0
+PHB.US,D,20160929,000000,15.5734,15.5734,15.4802,15.5158,1562202.1023804,0
+PHB.US,D,20160930,000000,15.5575,15.5902,15.5476,15.5734,1385181.3768058,0
+PHB.US,D,20161003,000000,15.5734,15.5823,15.5476,15.5734,934068.5673871,0
+PHB.US,D,20161004,000000,15.5902,15.5991,15.5317,15.5476,828337.3475555,0
+PHB.US,D,20161005,000000,15.5823,15.6061,15.5644,15.5823,329344.09899343,0
+PHB.US,D,20161006,000000,15.5734,15.6061,15.5575,15.5823,325589.20561799,0
+PHB.US,D,20161007,000000,15.6061,15.6111,15.5575,15.5991,588140.18784588,0
+PHB.US,D,20161010,000000,15.6398,15.6676,15.6229,15.6546,189078.35201831,0
+PHB.US,D,20161011,000000,15.615,15.6477,15.5575,15.5823,561127.5535039,0
+PHB.US,D,20161012,000000,15.5734,15.5991,15.5585,15.5902,462200.94297304,0
+PHB.US,D,20161013,000000,15.5575,15.615,15.5397,15.5823,376621.25327966,0
+PHB.US,D,20161014,000000,15.6061,15.6309,15.5813,15.5982,409778.71716215,0
+PHB.US,D,20161017,000000,15.6229,15.6229,15.5892,15.5982,314442.55948546,0
+PHB.US,D,20161018,000000,15.6477,15.6755,15.6229,15.6546,311499.78034087,0
+PHB.US,D,20161019,000000,15.6616,15.6913,15.6586,15.6834,493070.3632834,0
+PHB.US,D,20161020,000000,15.6546,15.6913,15.6546,15.6546,587895.04032029,0
+PHB.US,D,20161021,000000,15.6477,15.6834,15.6309,15.6834,212332.05763463,0
+PHB.US,D,20161024,000000,15.6983,15.7181,15.6755,15.6755,463571.95320873,0
+PHB.US,D,20161025,000000,15.6616,15.6913,15.6616,15.6755,512149.49910188,0
+PHB.US,D,20161026,000000,15.6477,15.6834,15.6348,15.6477,516833.53186442,0
+PHB.US,D,20161027,000000,15.6477,15.6546,15.5932,15.5982,506575.67161683,0
+PHB.US,D,20161028,000000,15.5982,15.5982,15.5228,15.5466,833521.76374474,0
+PHB.US,D,20161031,000000,15.5565,15.5644,15.4713,15.4713,3859537.0683909,0
+PHB.US,D,20161101,000000,15.4891,15.499,15.3959,15.4554,1273466.7414422,0
+PHB.US,D,20161102,000000,15.4197,15.4534,15.388,15.4376,2515531.3963457,0
+PHB.US,D,20161103,000000,15.4128,15.4554,15.4128,15.4197,891193.98018588,0
+PHB.US,D,20161104,000000,15.4197,15.4713,15.4197,15.4376,362381.51120702,0
+PHB.US,D,20161107,000000,15.5307,15.5862,15.5228,15.5813,2562566.4296189,0
+PHB.US,D,20161108,000000,15.5644,15.5783,15.5228,15.5644,778772.14969713,0
+PHB.US,D,20161109,000000,15.4554,15.5644,15.4554,15.4554,2824119.671506,0
+PHB.US,D,20161110,000000,15.4128,15.4514,15.3186,15.3395,1811217.5111483,0
+PHB.US,D,20161111,000000,15.3008,15.3068,15.1471,15.1977,1200865.7468792,0
+PHB.US,D,20161114,000000,15.1818,15.3166,15.165,15.3008,651349.91362011,0
+PHB.US,D,20161115,000000,15.3028,15.4157,15.3028,15.3989,1395978.9651446,0
+PHB.US,D,20161116,000000,15.3573,15.3712,15.3275,15.3463,523419.22341597,0
+PHB.US,D,20161117,000000,15.3712,15.3712,15.3275,15.3335,303859.85354553,0
+PHB.US,D,20161118,000000,15.3632,15.3632,15.3196,15.3425,1772190.6303774,0
+PHB.US,D,20161121,000000,15.3425,15.4217,15.3425,15.4059,2864963.4687114,0
+PHB.US,D,20161122,000000,15.4406,15.509,15.4157,15.509,2299721.8756629,0
+PHB.US,D,20161123,000000,15.4653,15.4653,15.3969,15.4504,1159861.5445027,0
+PHB.US,D,20161125,000000,15.4316,15.4594,15.4316,15.4406,178263.613441,0
+PHB.US,D,20161128,000000,15.4653,15.4831,15.4356,15.4406,1049445.283071,0
+PHB.US,D,20161129,000000,15.4217,15.4504,15.3999,15.4406,1250360.3261088,0
+PHB.US,D,20161130,000000,15.4653,15.4653,15.4157,15.4504,808542.94591134,0
+PHB.US,D,20161201,000000,15.4574,15.4574,15.3989,15.4217,1362835.6249879,0
+PHB.US,D,20161202,000000,15.4217,15.4931,15.4217,15.4931,1354168.7015627,0
+PHB.US,D,20161205,000000,15.4753,15.509,15.4406,15.509,4213414.0790189,0
+PHB.US,D,20161206,000000,15.5417,15.5605,15.509,15.5605,966095.12437173,0
+PHB.US,D,20161207,000000,15.5852,15.618,15.5505,15.618,1001437.7303959,0
+PHB.US,D,20161208,000000,15.5664,15.6021,15.5605,15.5932,663376.26609961,0
+PHB.US,D,20161209,000000,15.5764,15.6101,15.5764,15.5764,1172504.2967277,0
+PHB.US,D,20161212,000000,15.6101,15.613,15.5764,15.5932,641012.35520578,0
+PHB.US,D,20161213,000000,15.6338,15.6586,15.6101,15.6101,863935.18948077,0
+PHB.US,D,20161214,000000,15.6418,15.6586,15.5417,15.5505,967772.82122379,0
+PHB.US,D,20161215,000000,15.5783,15.5783,15.5268,15.5427,507829.65669627,0
+PHB.US,D,20161216,000000,15.5625,15.5674,15.5268,15.5357,723245.73073304,0
+PHB.US,D,20161219,000000,15.5357,15.5872,15.503,15.5872,462198.92529793,0
+PHB.US,D,20161220,000000,15.5952,15.5952,15.5625,15.5783,1021831.3815471,0
+PHB.US,D,20161221,000000,15.6031,15.612,15.5783,15.612,522071.41644402,0
+PHB.US,D,20161222,000000,15.5684,15.6358,15.5684,15.6189,571017.18804433,0
+PHB.US,D,20161223,000000,15.6438,15.6517,15.6269,15.6517,539679.66710898,0
+PHB.US,D,20161227,000000,15.6358,15.6893,15.6358,15.6487,1040881.2610764,0
+PHB.US,D,20161228,000000,15.6725,15.6814,15.6438,15.6725,758623.64607156,0
+PHB.US,D,20161229,000000,15.6814,15.6814,15.6656,15.6814,228915.32934487,0
+PHB.US,D,20161230,000000,15.6814,15.6814,15.6596,15.6814,447142.02480667,0
+PHB.US,D,20170103,000000,15.6963,15.732,15.6893,15.724,1750693.3109424,0
+PHB.US,D,20170104,000000,15.732,15.7687,15.7052,15.7687,1217626.5739989,0
+PHB.US,D,20170105,000000,15.7687,15.7766,15.7082,15.724,3427304.6537926,0
+PHB.US,D,20170106,000000,15.7419,15.7766,15.7052,15.7498,863460.0269929,0
+PHB.US,D,20170109,000000,15.7419,15.7845,15.7419,15.7766,5161911.0411012,0
+PHB.US,D,20170110,000000,15.7944,15.7944,15.7498,15.7587,2006240.9428714,0
+PHB.US,D,20170111,000000,15.7587,15.7766,15.7448,15.7766,643809.86174262,0
+PHB.US,D,20170112,000000,15.7845,15.7845,15.7587,15.7845,407389.78983463,0
+PHB.US,D,20170113,000000,15.7855,15.7954,15.7687,15.7855,561867.03143088,0
+PHB.US,D,20170117,000000,15.8024,15.8024,15.7508,15.7687,810636.28383558,0
+PHB.US,D,20170118,000000,15.7687,15.7855,15.7597,15.7766,661078.13415192,0
+PHB.US,D,20170119,000000,15.7766,15.7766,15.729,15.7508,255651.54219709,0
+PHB.US,D,20170120,000000,15.7597,15.7687,15.724,15.7419,405129.993714,0
+PHB.US,D,20170123,000000,15.724,15.7597,15.724,15.7597,473481.76450023,0
+PHB.US,D,20170124,000000,15.7419,15.7954,15.7419,15.7766,548030.82437977,0
+PHB.US,D,20170125,000000,15.7954,15.8142,15.7855,15.8024,746554.92241481,0
+PHB.US,D,20170126,000000,15.8122,15.8122,15.7855,15.7954,706317.43657937,0
+PHB.US,D,20170127,000000,15.8122,15.8202,15.7855,15.8024,975277.56378691,0
+PHB.US,D,20170130,000000,15.8024,15.8024,15.7687,15.8024,482189.04142754,0
+PHB.US,D,20170131,000000,15.8202,15.8202,15.7766,15.8202,1427836.0374202,0
+PHB.US,D,20170201,000000,15.8024,15.8381,15.7855,15.8381,1109621.4343209,0
+PHB.US,D,20170202,000000,15.8381,15.841,15.8024,15.8301,2100193.9842618,0
+PHB.US,D,20170203,000000,15.8469,15.8569,15.8301,15.8301,1174674.3063061,0
+PHB.US,D,20170206,000000,15.8381,15.8747,15.7954,15.8569,5941851.4246857,0
+PHB.US,D,20170207,000000,15.8569,15.8569,15.8301,15.8469,574086.07188314,0
+PHB.US,D,20170208,000000,15.8469,15.8569,15.8122,15.8569,1165099.4290825,0
+PHB.US,D,20170209,000000,15.8569,15.8658,15.8381,15.8469,1011515.0087213,0
+PHB.US,D,20170210,000000,15.8469,15.8658,15.8381,15.8469,1149749.9657005,0
+PHB.US,D,20170213,000000,15.8658,15.8906,15.8469,15.8747,1632093.3592738,0
+PHB.US,D,20170214,000000,15.8816,15.8816,15.8469,15.8747,584339.89678051,0
+PHB.US,D,20170215,000000,15.8738,15.8738,15.8459,15.8559,417030.24149926,0
+PHB.US,D,20170216,000000,15.8559,15.8648,15.8371,15.8559,322408.34081068,0
+PHB.US,D,20170217,000000,15.8648,15.8648,15.8371,15.8648,1098588.7868319,0
+PHB.US,D,20170221,000000,15.8816,15.9055,15.8648,15.9055,347941.01046116,0
+PHB.US,D,20170222,000000,15.8985,15.8985,15.8738,15.8985,768921.85982131,0
+PHB.US,D,20170223,000000,15.9223,15.9223,15.8906,15.8906,693904.69931676,0
+PHB.US,D,20170224,000000,15.8906,15.9223,15.8816,15.9143,724220.26781006,0
+PHB.US,D,20170227,000000,15.9253,15.9332,15.9143,15.9332,1219576.6569905,0
+PHB.US,D,20170228,000000,15.9253,15.9253,15.9143,15.9143,913302.65517858,0
+PHB.US,D,20170301,000000,15.9669,15.9749,15.95,15.9669,1146648.7990601,0
+PHB.US,D,20170302,000000,15.9412,15.958,15.9223,15.9223,1200065.738699,0
+PHB.US,D,20170303,000000,15.9253,15.9412,15.9143,15.9412,527465.67084447,0
+PHB.US,D,20170306,000000,15.9332,15.9332,15.9055,15.9223,1043979.4012043,0
+PHB.US,D,20170307,000000,15.9055,15.9143,15.8014,15.8014,636043.83025305,0
+PHB.US,D,20170308,000000,15.7766,15.7944,15.7042,15.7042,3215774.6220133,0
+PHB.US,D,20170309,000000,15.6883,15.6953,15.6586,15.6586,1286524.1259017,0
+PHB.US,D,20170310,000000,15.7042,15.731,15.6418,15.6586,1307898.3671552,0
+PHB.US,D,20170313,000000,15.6715,15.6953,15.6507,15.6883,786376.76717807,0
+PHB.US,D,20170314,000000,15.6507,15.6586,15.6418,15.6586,657117.4379155,0
+PHB.US,D,20170315,000000,15.6943,15.8192,15.6705,15.8192,1365966.0479175,0
+PHB.US,D,20170316,000000,15.8371,15.8738,15.7716,15.7944,2271724.6158683,0
+PHB.US,D,20170317,000000,15.8112,15.8192,15.7944,15.8014,943325.66078127,0
+PHB.US,D,20170320,000000,15.8014,15.8014,15.7766,15.7845,362107.10739236,0
+PHB.US,D,20170321,000000,15.8112,15.8112,15.6943,15.7032,469486.76778698,0
+PHB.US,D,20170322,000000,15.6943,15.723,15.6586,15.7131,1988320.9614023,0
+PHB.US,D,20170323,000000,15.723,15.731,15.6794,15.7131,1159768.7314479,0
+PHB.US,D,20170324,000000,15.731,15.7687,15.731,15.7687,351109.76921781,0
+PHB.US,D,20170327,000000,15.723,15.7687,15.6943,15.7687,379908.04603011,0
+PHB.US,D,20170328,000000,15.7587,15.8559,15.7498,15.8559,1568778.714394,0
+PHB.US,D,20170329,000000,15.8648,15.8906,15.8381,15.8906,2038902.0586774,0
+PHB.US,D,20170330,000000,15.8906,15.9223,15.8866,15.9055,1472715.184841,0
+PHB.US,D,20170331,000000,15.9143,15.9143,15.8816,15.8816,1770051.8947632,0
+PHB.US,D,20170403,000000,15.8906,15.9143,15.8738,15.8985,3586038.1810285,0
+PHB.US,D,20170404,000000,15.8906,15.9223,15.8906,15.9223,709749.50193758,0
+PHB.US,D,20170405,000000,15.9332,15.95,15.9055,15.9143,579636.69610446,0
+PHB.US,D,20170406,000000,15.9223,15.9412,15.9094,15.9253,953472.54889791,0
+PHB.US,D,20170407,000000,15.9332,15.9412,15.9143,15.9143,1281562.6628118,0
+PHB.US,D,20170410,000000,15.9253,15.95,15.9223,15.95,1252543.4505753,0
+PHB.US,D,20170411,000000,15.9412,15.95,15.9143,15.9332,1093165.2761425,0
+PHB.US,D,20170412,000000,15.9332,15.9412,15.9253,15.9412,946872.73362061,0
+PHB.US,D,20170413,000000,15.95,15.95,15.8796,15.8896,971188.74518113,0
+PHB.US,D,20170417,000000,15.8965,15.95,15.8965,15.9402,1656364.981982,0
+PHB.US,D,20170418,000000,15.95,15.95,15.9213,15.9243,321471.13072316,0
+PHB.US,D,20170419,000000,15.95,15.9669,15.9322,15.9402,652666.4466279,0
+PHB.US,D,20170420,000000,15.958,15.9847,15.95,15.9847,211862.94817209,0
+PHB.US,D,20170421,000000,15.9847,15.9927,15.9402,15.9847,1501854.4487464,0
+PHB.US,D,20170424,000000,16.0423,16.0423,16.0164,16.0423,572603.08067898,0
+PHB.US,D,20170425,000000,16.0511,16.0601,16.0254,16.0333,664350.80317663,0
+PHB.US,D,20170426,000000,16.0333,16.0601,16.0333,16.0423,727479.82194656,0
+PHB.US,D,20170427,000000,16.0511,16.0789,16.0333,16.0789,991773.06662996,0
+PHB.US,D,20170428,000000,16.07,16.0878,16.0511,16.0601,1472228.92514,0
+PHB.US,D,20170501,000000,16.0878,16.0878,16.0601,16.07,657182.00351894,0
+PHB.US,D,20170502,000000,16.0789,16.0808,16.0601,16.07,424269.65978571,0
+PHB.US,D,20170503,000000,16.0601,16.0878,16.0601,16.0878,283467.21123193,0
+PHB.US,D,20170504,000000,16.0601,16.0601,15.9996,16.0333,971963.5324225,0
+PHB.US,D,20170505,000000,16.0333,16.0423,15.9927,16.0164,2102063.3602491,0
+PHB.US,D,20170508,000000,16.0254,16.0511,16.0164,16.0164,422703.94390213,0
+PHB.US,D,20170509,000000,16.0333,16.0423,16.0076,16.0254,476574.86044034,0
+PHB.US,D,20170510,000000,16.0601,16.07,16.0423,16.07,527762.2690853,0
+PHB.US,D,20170511,000000,16.0601,16.0789,16.0432,16.07,1809889.8809274,0
+PHB.US,D,20170512,000000,16.07,16.0789,16.0511,16.0601,406133.78708008,0
+PHB.US,D,20170515,000000,16.067,16.1126,16.067,16.1047,333378.44037129,0
+PHB.US,D,20170516,000000,16.1126,16.1126,16.0848,16.1047,913795.97674242,0
+PHB.US,D,20170517,000000,16.0848,16.0948,16.0481,16.0571,613089.74939023,0
+PHB.US,D,20170518,000000,16.0303,16.0759,16.0303,16.0571,1567625.6130699,0
+PHB.US,D,20170519,000000,16.0848,16.1126,16.0799,16.0848,833612.5591246,0
+PHB.US,D,20170522,000000,16.1047,16.1315,16.069,16.1225,456862.17463805,0
+PHB.US,D,20170523,000000,16.1315,16.1492,16.1225,16.1404,1338110.0253805,0
+PHB.US,D,20170524,000000,16.1404,16.1572,16.1245,16.1572,563923.04236563,0
+PHB.US,D,20170525,000000,16.1572,16.18,16.1404,16.1404,435316.4310004,0
+PHB.US,D,20170526,000000,16.1572,16.1572,16.1404,16.1492,291265.52552322,0
+PHB.US,D,20170530,000000,16.1404,16.1731,16.1404,16.1642,1490453.5755504,0
+PHB.US,D,20170531,000000,16.1492,16.1642,16.1404,16.1642,1246856.6332842,0
+PHB.US,D,20170601,000000,16.1731,16.1879,16.1582,16.1879,957887.22203358,0
+PHB.US,D,20170602,000000,16.18,16.2127,16.18,16.1959,1266350.4013373,0
+PHB.US,D,20170605,000000,16.2038,16.2127,16.1879,16.1959,331318.39408632,0
+PHB.US,D,20170606,000000,16.2038,16.2038,16.1731,16.18,448008.61626543,0
+PHB.US,D,20170607,000000,16.1959,16.1959,16.1404,16.1572,1754837.6156136,0
+PHB.US,D,20170608,000000,16.1642,16.1731,16.1315,16.1642,1744728.0544864,0
+PHB.US,D,20170609,000000,16.1642,16.18,16.1492,16.1642,1389089.6134894,0
+PHB.US,D,20170612,000000,16.1731,16.2038,16.1602,16.1959,690861.03641679,0
+PHB.US,D,20170613,000000,16.2038,16.2296,16.1939,16.2206,1886580.7029338,0
+PHB.US,D,20170614,000000,16.2375,16.2454,16.1959,16.2206,768368.00800423,0
+PHB.US,D,20170615,000000,16.1919,16.2078,16.183,16.2009,769529.18002872,0
+PHB.US,D,20170616,000000,16.2078,16.2078,16.1681,16.1751,369684.48625936,0
+PHB.US,D,20170619,000000,16.1919,16.2078,16.183,16.183,1598259.9742302,0
+PHB.US,D,20170620,000000,16.1681,16.183,16.1602,16.1681,586041.80573386,0
+PHB.US,D,20170621,000000,16.1512,16.1751,16.0799,16.0888,1197749.4476753,0
+PHB.US,D,20170622,000000,16.1165,16.1512,16.1077,16.1077,681426.38761315,0
+PHB.US,D,20170623,000000,16.1443,16.1602,16.1265,16.1602,322810.86699467,0
+PHB.US,D,20170626,000000,16.1681,16.1919,16.1512,16.1919,633740.65411761,0
+PHB.US,D,20170627,000000,16.2009,16.2009,16.1681,16.183,2434743.6850331,0
+PHB.US,D,20170628,000000,16.2009,16.2078,16.1602,16.2078,913548.81154172,0
+PHB.US,D,20170629,000000,16.2246,16.2246,16.1681,16.2009,2007334.5227797,0
+PHB.US,D,20170630,000000,16.2078,16.2246,16.183,16.2246,1115492.8688844,0
+PHB.US,D,20170703,000000,16.2424,16.2504,16.2167,16.2246,364361.85932523,0
+PHB.US,D,20170705,000000,16.2246,16.2336,16.2009,16.2167,1160052.2148005,0
+PHB.US,D,20170706,000000,16.1919,16.2078,16.1681,16.1751,1667558.034642,0
+PHB.US,D,20170707,000000,16.1681,16.1919,16.1443,16.1512,2476484.3388238,0
+PHB.US,D,20170710,000000,16.1602,16.183,16.1443,16.1751,2647077.7603428,0
+PHB.US,D,20170711,000000,16.1751,16.1751,16.1512,16.1681,324238.37213337,0
+PHB.US,D,20170712,000000,16.1919,16.2167,16.1919,16.2167,1127649.3614082,0
+PHB.US,D,20170713,000000,16.2167,16.2504,16.2038,16.2424,1884036.4146229,0
+PHB.US,D,20170714,000000,16.2424,16.2673,16.2336,16.2424,668418.43619376,0
+PHB.US,D,20170717,000000,16.2504,16.2593,16.2336,16.2336,806750.24157814,0
+PHB.US,D,20170718,000000,16.2504,16.2742,16.2504,16.2673,390244.59560689,0
+PHB.US,D,20170719,000000,16.2811,16.289,16.2673,16.2742,158585.22811554,0
+PHB.US,D,20170720,000000,16.289,16.299,16.2693,16.299,714337.69513252,0
+PHB.US,D,20170721,000000,16.299,16.299,16.2673,16.2742,431165.06446629,0
+PHB.US,D,20170724,000000,16.2673,16.2811,16.2673,16.2742,593814.89908631,0
+PHB.US,D,20170725,000000,16.2742,16.299,16.2742,16.2811,296133.16672057,0
+PHB.US,D,20170726,000000,16.299,16.3257,16.299,16.3158,433896.99656212,0
+PHB.US,D,20170727,000000,16.3158,16.3257,16.2811,16.289,963126.11545074,0
+PHB.US,D,20170728,000000,16.289,16.3079,16.289,16.299,299093.09610358,0
+PHB.US,D,20170731,000000,16.299,16.3347,16.289,16.3158,922729.23328179,0
+PHB.US,D,20170801,000000,16.299,16.3208,16.299,16.3158,541970.73719378,0
+PHB.US,D,20170802,000000,16.3079,16.3347,16.3079,16.3158,534153.25498898,0
+PHB.US,D,20170803,000000,16.3158,16.3347,16.3079,16.3257,781655.40742604,0
+PHB.US,D,20170804,000000,16.3079,16.3158,16.3079,16.3079,391319.00760174,0
+PHB.US,D,20170807,000000,16.3079,16.3347,16.294,16.299,1898821.9378122,0
+PHB.US,D,20170808,000000,16.3079,16.3158,16.2673,16.2673,300811.14645778,0
+PHB.US,D,20170809,000000,16.2593,16.2732,16.2078,16.2078,2121455.2357092,0
+PHB.US,D,20170810,000000,16.2078,16.2167,16.1165,16.1165,1631597.0111973,0
+PHB.US,D,20170811,000000,16.1265,16.2009,16.1265,16.1602,892917.07472787,0
+PHB.US,D,20170814,000000,16.2167,16.2336,16.1979,16.2167,434720.20800607,0
+PHB.US,D,20170815,000000,16.2167,16.2246,16.2009,16.2246,1305551.811005,0
+PHB.US,D,20170816,000000,16.2246,16.2424,16.2206,16.2336,394047.91318491,0
+PHB.US,D,20170817,000000,16.2336,16.2336,16.1751,16.183,872258.09930005,0
+PHB.US,D,20170818,000000,16.1919,16.2167,16.1751,16.1919,1607009.6223348,0
+PHB.US,D,20170821,000000,16.2009,16.2078,16.1919,16.1919,179493.38641914,0
+PHB.US,D,20170822,000000,16.2009,16.2593,16.1859,16.2593,398378.85280362,0
+PHB.US,D,20170823,000000,16.2424,16.2454,16.2167,16.2424,1613686.1092662,0
+PHB.US,D,20170824,000000,16.2504,16.2742,16.2246,16.2742,2421479.4888751,0
+PHB.US,D,20170825,000000,16.2742,16.299,16.2673,16.299,473132.70670659,0
+PHB.US,D,20170828,000000,16.299,16.299,16.2811,16.299,256621.03508635,0
+PHB.US,D,20170829,000000,16.2742,16.299,16.2504,16.2742,829882.886688,0
+PHB.US,D,20170830,000000,16.2742,16.3079,16.2742,16.3079,719908.49610488,0
+PHB.US,D,20170831,000000,16.3257,16.3347,16.3079,16.3158,1058843.6137227,0
+PHB.US,D,20170901,000000,16.3257,16.3445,16.3158,16.3445,431315.38126182,0
+PHB.US,D,20170905,000000,16.3257,16.3445,16.2811,16.3347,2297786.9252346,0
+PHB.US,D,20170906,000000,16.3445,16.3535,16.3257,16.3347,451490.11466377,0
+PHB.US,D,20170907,000000,16.3347,16.3535,16.3257,16.3445,793542.54032309,0
+PHB.US,D,20170908,000000,16.3257,16.3337,16.299,16.3079,883180.78349562,0
+PHB.US,D,20170911,000000,16.3257,16.3535,16.3257,16.3257,433811.24537005,0
+PHB.US,D,20170912,000000,16.3535,16.3724,16.3158,16.3634,454677.0324964,0
+PHB.US,D,20170913,000000,16.3911,16.3911,16.3445,16.3634,164125.7639613,0
+PHB.US,D,20170914,000000,16.3634,16.3724,16.3347,16.3724,279593.27502514,0
+PHB.US,D,20170915,000000,16.3724,16.3812,16.3079,16.3812,119848.89256022,0
+PHB.US,D,20170918,000000,16.3812,16.3911,16.3684,16.3724,349034.59036954,0
+PHB.US,D,20170919,000000,16.3724,16.3911,16.3724,16.3724,140767.13923938,0
+PHB.US,D,20170920,000000,16.3724,16.3991,16.3475,16.3812,352273.96775496,0
+PHB.US,D,20170921,000000,16.3634,16.3991,16.3347,16.3445,854155.51823372,0
+PHB.US,D,20170922,000000,16.3634,16.3802,16.3445,16.3535,121272.36234872,0
+PHB.US,D,20170925,000000,16.3535,16.3911,16.3535,16.3911,183179.67884093,0
+PHB.US,D,20170926,000000,16.3724,16.4071,16.3724,16.4071,141899.05497481,0
+PHB.US,D,20170927,000000,16.3991,16.4219,16.3812,16.3991,281677.5334114,0
+PHB.US,D,20170928,000000,16.4139,16.4139,16.3911,16.4071,221281.45557487,0
+PHB.US,D,20170929,000000,16.4219,16.4298,16.3991,16.4298,230307.52516918,0
+PHB.US,D,20171002,000000,16.4139,16.4486,16.4139,16.4298,416542.97296074,0
+PHB.US,D,20171003,000000,16.4219,16.4576,16.4219,16.4388,370647.92612329,0
+PHB.US,D,20171004,000000,16.4486,16.4486,16.4298,16.4486,274518.82212926,0
+PHB.US,D,20171005,000000,16.4298,16.4576,16.4298,16.4486,433406.70151096,0
+PHB.US,D,20171006,000000,16.4219,16.4388,16.4071,16.4219,119527.07338056,0
+PHB.US,D,20171009,000000,16.4219,16.4576,16.4219,16.4298,137308.84410477,0
+PHB.US,D,20171010,000000,16.4298,16.4576,16.4248,16.4576,288499.29295056,0
+PHB.US,D,20171011,000000,16.4388,16.4853,16.4388,16.4576,620268.63742344,0
+PHB.US,D,20171012,000000,16.4486,16.4576,16.4388,16.4486,230320.64005739,0
+PHB.US,D,20171013,000000,16.4576,16.4754,16.4388,16.4486,683371.42641698,0
+PHB.US,D,20171016,000000,16.4388,16.4675,16.4388,16.4576,1094036.911789,0
+PHB.US,D,20171017,000000,16.4388,16.4675,16.4298,16.4675,320466.32851952,0
+PHB.US,D,20171018,000000,16.4675,16.4754,16.4576,16.4675,485424.38346274,0
+PHB.US,D,20171019,000000,16.4486,16.4754,16.4486,16.4754,261616.79865304,0
+PHB.US,D,20171020,000000,16.4675,16.4853,16.4486,16.4675,265438.27530703,0
+PHB.US,D,20171023,000000,16.4754,16.4853,16.4536,16.4675,205176.37286515,0
+PHB.US,D,20171024,000000,16.4923,16.4923,16.4725,16.4754,91062.721798576,0
+PHB.US,D,20171025,000000,16.4754,16.4754,16.4071,16.4388,514490.00222682,0
+PHB.US,D,20171026,000000,16.4486,16.4486,16.4071,16.4071,368325.58207431,0
+PHB.US,D,20171027,000000,16.4139,16.4754,16.4071,16.4576,1698275.1204817,0
+PHB.US,D,20171030,000000,16.4486,16.4675,16.4388,16.4486,691861.80327021,0
+PHB.US,D,20171031,000000,16.4675,16.4853,16.4486,16.4576,1134394.4492934,0
+PHB.US,D,20171101,000000,16.4754,16.4853,16.4388,16.4388,855453.89216552,0
+PHB.US,D,20171102,000000,16.4576,16.4754,16.4486,16.4675,749095.17537542,0
+PHB.US,D,20171103,000000,16.4576,16.4675,16.4388,16.4486,491428.98458327,0
+PHB.US,D,20171106,000000,16.4388,16.4576,16.4298,16.4298,1094000.593637,0
+PHB.US,D,20171107,000000,16.4298,16.4486,16.4071,16.4071,754368.36926941,0
+PHB.US,D,20171108,000000,16.4139,16.4139,16.3535,16.3535,1589048.2785259,0
+PHB.US,D,20171109,000000,16.3347,16.3812,16.2742,16.288,2623918.8854565,0
+PHB.US,D,20171110,000000,16.2801,16.3247,16.2801,16.3158,695666.12968579,0
+PHB.US,D,20171113,000000,16.298,16.3118,16.288,16.298,256457.60340262,0
+PHB.US,D,20171114,000000,16.2801,16.2801,16.2405,16.2405,669780.36689147,0
+PHB.US,D,20171115,000000,16.2326,16.2663,16.1701,16.2663,503309.05561746,0
+PHB.US,D,20171116,000000,16.2801,16.3445,16.2801,16.3347,264486.94149374,0
+PHB.US,D,20171117,000000,16.3158,16.3724,16.298,16.3535,1292542.8507481,0
+PHB.US,D,20171120,000000,16.3535,16.3812,16.3535,16.3634,220782.08098571,0
+PHB.US,D,20171121,000000,16.3724,16.3991,16.3724,16.3991,399625.77602017,0
+PHB.US,D,20171122,000000,16.3911,16.4576,16.3911,16.4486,2367729.6328433,0
+PHB.US,D,20171124,000000,16.4298,16.4576,16.4298,16.4576,605712.1203589,0
+PHB.US,D,20171127,000000,16.4388,16.4486,16.4169,16.4219,900298.73910941,0
+PHB.US,D,20171128,000000,16.4388,16.4576,16.3991,16.4486,969112.5574953,0
+PHB.US,D,20171129,000000,16.4576,16.4576,16.4298,16.4298,805252.11781067,0
+PHB.US,D,20171130,000000,16.4388,16.4675,16.4139,16.4576,494700.64477043,0
+PHB.US,D,20171201,000000,16.4388,16.4675,16.3991,16.4675,766809.35398353,0
+PHB.US,D,20171204,000000,16.4576,16.4763,16.4298,16.4388,1029942.43548,0
+PHB.US,D,20171205,000000,16.4486,16.4546,16.4139,16.4298,1365145.8629863,0
+PHB.US,D,20171206,000000,16.4388,16.4388,16.4071,16.4139,190388.83200077,0
+PHB.US,D,20171207,000000,16.4139,16.4248,16.3911,16.3991,1559137.2538918,0
+PHB.US,D,20171208,000000,16.4071,16.4388,16.4071,16.4219,363688.96467681,0
+PHB.US,D,20171211,000000,16.4219,16.4388,16.4219,16.4219,208252.31856685,0
+PHB.US,D,20171212,000000,16.4388,16.4388,16.4139,16.4298,447064.34431502,0
+PHB.US,D,20171213,000000,16.4298,16.4388,16.4219,16.4388,667803.04528592,0
+PHB.US,D,20171214,000000,16.4388,16.4388,16.3991,16.3991,648248.74697957,0
+PHB.US,D,20171215,000000,16.4071,16.4298,16.4071,16.4139,318578.79345625,0
+PHB.US,D,20171218,000000,16.4486,16.4576,16.4219,16.4298,430388.25954982,0
+PHB.US,D,20171219,000000,16.4139,16.4298,16.3911,16.3911,2571834.6202262,0
+PHB.US,D,20171220,000000,16.3911,16.4071,16.3812,16.3991,1225046.5742076,0
+PHB.US,D,20171221,000000,16.4071,16.4139,16.3911,16.3991,763652.70127752,0
+PHB.US,D,20171222,000000,16.4071,16.4298,16.3911,16.4298,375685.05202968,0
+PHB.US,D,20171226,000000,16.4219,16.4863,16.4219,16.4863,3177973.4788704,0
+PHB.US,D,20171227,000000,16.4863,16.4942,16.4675,16.4942,1513592.2736855,0
+PHB.US,D,20171228,000000,16.4763,16.4982,16.4576,16.4576,732008.4937258,0
+PHB.US,D,20171229,000000,16.4486,16.4942,16.4486,16.4863,813858.51098258,0
+PHB.US,D,20180102,000000,16.4763,16.526,16.4675,16.4982,7257493.6289044,0
+PHB.US,D,20180103,000000,16.5071,16.5447,16.4763,16.5359,1153528.0623397,0
+PHB.US,D,20180104,000000,16.526,16.5607,16.526,16.5359,912477.42605953,0
+PHB.US,D,20180105,000000,16.5447,16.5775,16.5447,16.5527,914848.19431109,0
+PHB.US,D,20180108,000000,16.5447,16.5706,16.5447,16.5447,1009561.8992171,0
+PHB.US,D,20180109,000000,16.5447,16.5785,16.517,16.5359,1640889.4139059,0
+PHB.US,D,20180110,000000,16.5071,16.5071,16.4763,16.4982,1366151.6740275,0
+PHB.US,D,20180111,000000,16.4942,16.5359,16.4942,16.5359,1413553.9241704,0
+PHB.US,D,20180112,000000,16.4982,16.526,16.4982,16.4982,622923.89786519,0
+PHB.US,D,20180116,000000,16.5071,16.5359,16.4982,16.4982,583480.36718463,0
+PHB.US,D,20180117,000000,16.526,16.526,16.4942,16.4942,580867.47792015,0
+PHB.US,D,20180118,000000,16.4863,16.4982,16.4763,16.4863,618852.22949785,0
+PHB.US,D,20180119,000000,16.4863,16.4982,16.4675,16.4863,809581.03975426,0
+PHB.US,D,20180122,000000,16.4942,16.5071,16.4763,16.4942,474119.34983426,0
+PHB.US,D,20180123,000000,16.4942,16.5359,16.4942,16.526,959033.26149476,0
+PHB.US,D,20180124,000000,16.5527,16.5527,16.4982,16.517,1792031.4385491,0
+PHB.US,D,20180125,000000,16.5447,16.5447,16.4982,16.526,459233.95172715,0
+PHB.US,D,20180126,000000,16.5071,16.5447,16.5071,16.526,593925.87121722,0
+PHB.US,D,20180129,000000,16.4982,16.4982,16.4763,16.4763,1302128.8251848,0
+PHB.US,D,20180130,000000,16.4486,16.4942,16.4071,16.4139,1955451.0162227,0
+PHB.US,D,20180131,000000,16.4388,16.4665,16.3911,16.4486,4396053.0209309,0
+PHB.US,D,20180201,000000,16.4139,16.4436,16.3991,16.4071,1491112.346473,0
+PHB.US,D,20180202,000000,16.3634,16.3951,16.3069,16.3069,1768401.4365252,0
+PHB.US,D,20180205,000000,16.2722,16.3535,16.2009,16.2385,7753443.2145664,0
+PHB.US,D,20180206,000000,16.18,16.3069,16.18,16.287,980006.99423937,0
+PHB.US,D,20180207,000000,16.2722,16.3535,16.2573,16.2643,1212865.8695822,0
+PHB.US,D,20180208,000000,16.2722,16.2801,16.1483,16.1562,1216705.5053122,0
+PHB.US,D,20180209,000000,16.1483,16.1959,15.9996,16.1394,1611059.0962759,0
+PHB.US,D,20180212,000000,16.1315,16.2266,16.073,16.1879,836453.44567625,0
+PHB.US,D,20180213,000000,16.1562,16.1959,16.1562,16.1721,1247230.9120167,0
+PHB.US,D,20180214,000000,16.1315,16.18,16.1116,16.1632,1206850.1712486,0
+PHB.US,D,20180215,000000,16.1632,16.2643,16.1632,16.2573,823598.83756504,0
+PHB.US,D,20180216,000000,16.2296,16.3535,16.2296,16.3535,1536692.6359936,0
+PHB.US,D,20180220,000000,16.2722,16.3148,16.2722,16.287,766086.01745741,0
+PHB.US,D,20180221,000000,16.287,16.3148,16.2206,16.2206,474331.20572057,0
+PHB.US,D,20180222,000000,16.2474,16.287,16.2385,16.2385,823000.59689561,0
+PHB.US,D,20180223,000000,16.2296,16.3337,16.2296,16.3069,313821.11555228,0
+PHB.US,D,20180226,000000,16.287,16.3724,16.287,16.3148,1612962.7727402,0
+PHB.US,D,20180227,000000,16.3337,16.3337,16.2722,16.2801,905256.16684904,0
+PHB.US,D,20180228,000000,16.297,16.3237,16.2573,16.2573,1013619.4438587,0
+PHB.US,D,20180301,000000,16.2722,16.297,16.2474,16.2722,1901779.8495201,0
+PHB.US,D,20180302,000000,16.2385,16.287,16.2306,16.2801,2096736.6979647,0
+PHB.US,D,20180305,000000,16.2573,16.287,16.2474,16.2643,817430.80476079,0
+PHB.US,D,20180306,000000,16.2722,16.297,16.2573,16.297,719892.35470403,0
+PHB.US,D,20180307,000000,16.287,16.287,16.2573,16.2643,651095.68655655,0
+PHB.US,D,20180308,000000,16.2801,16.3069,16.2643,16.2722,639627.22124434,0
+PHB.US,D,20180309,000000,16.2801,16.3208,16.2801,16.3069,845396.79059116,0
+PHB.US,D,20180312,000000,16.297,16.3148,16.2801,16.3148,422146.05673484,0
+PHB.US,D,20180313,000000,16.297,16.3148,16.2573,16.2643,475186.69996624,0
+PHB.US,D,20180314,000000,16.287,16.287,16.2573,16.2643,480157.24259407,0
+PHB.US,D,20180315,000000,16.2643,16.287,16.2573,16.2643,429017.24931414,0
+PHB.US,D,20180316,000000,16.2474,16.287,16.2474,16.2801,332103.26970321,0
+PHB.US,D,20180319,000000,16.2643,16.2801,16.2385,16.2643,841271.65383345,0
+PHB.US,D,20180320,000000,16.2385,16.2683,16.1869,16.2573,325053.51287688,0
+PHB.US,D,20180321,000000,16.2573,16.297,16.2474,16.2643,365611.80905446,0
+PHB.US,D,20180322,000000,16.2385,16.2573,16.2028,16.2117,407747.92716625,0
+PHB.US,D,20180323,000000,16.2296,16.2474,16.1552,16.1552,768887.55934447,0
+PHB.US,D,20180326,000000,16.2117,16.2573,16.1869,16.2296,1701096.8391199,0
+PHB.US,D,20180327,000000,16.2206,16.2573,16.2117,16.2206,434122.97617418,0
+PHB.US,D,20180328,000000,16.2206,16.2613,16.2206,16.2385,989524.36772242,0
+PHB.US,D,20180329,000000,16.2573,16.2801,16.2395,16.2573,791552.10382934,0
+PHB.US,D,20180402,000000,16.2474,16.2801,16.2206,16.2573,4704938.9031698,0
+PHB.US,D,20180403,000000,16.2643,16.297,16.2296,16.2474,1426558.849077,0
+PHB.US,D,20180404,000000,16.2028,16.2722,16.2028,16.2643,2259090.9431814,0
+PHB.US,D,20180405,000000,16.2643,16.297,16.2573,16.2801,914887.53897569,0
+PHB.US,D,20180406,000000,16.2643,16.297,16.2474,16.2801,471918.06629175,0
+PHB.US,D,20180409,000000,16.287,16.3148,16.2801,16.287,183101.99834929,0
+PHB.US,D,20180410,000000,16.287,16.3435,16.287,16.3337,436753.01567708,0
+PHB.US,D,20180411,000000,16.3069,16.3535,16.3069,16.3337,493058.25723275,0
+PHB.US,D,20180412,000000,16.3148,16.3812,16.3148,16.3634,439393.14355552,0
+PHB.US,D,20180413,000000,16.3812,16.4773,16.3634,16.3724,457489.67159654,0
+PHB.US,D,20180416,000000,16.3812,16.4139,16.3724,16.3911,246171.49570354,0
+PHB.US,D,20180417,000000,16.3812,16.4139,16.3812,16.3911,504879.8156888,0
+PHB.US,D,20180418,000000,16.4071,16.4139,16.3724,16.3812,1066139.5269123,0
+PHB.US,D,20180419,000000,16.3435,16.3991,16.3337,16.3435,599461.36287522,0
+PHB.US,D,20180420,000000,16.3337,16.3495,16.287,16.287,1453504.9001404,0
+PHB.US,D,20180423,000000,16.287,16.3337,16.2514,16.2643,563462.00360351,0
+PHB.US,D,20180424,000000,16.2643,16.2801,16.2028,16.2385,468675.66239367,0
+PHB.US,D,20180425,000000,16.2474,16.2474,16.1949,16.2206,555134.04959646,0
+PHB.US,D,20180426,000000,16.2206,16.2573,16.2028,16.2474,426968.30024227,0
+PHB.US,D,20180427,000000,16.2474,16.2722,16.2385,16.2474,242916.98575481,0
+PHB.US,D,20180430,000000,16.2573,16.2643,16.2415,16.2573,566995.96155466,0
+PHB.US,D,20180501,000000,16.2385,16.2573,16.2206,16.2474,683614.55626745,0
+PHB.US,D,20180502,000000,16.2296,16.2722,16.2296,16.2474,2359532.8277183,0
+PHB.US,D,20180503,000000,16.2385,16.2653,16.2306,16.2385,226265.11309091,0
+PHB.US,D,20180504,000000,16.2385,16.2643,16.2296,16.2474,357101.25545015,0
+PHB.US,D,20180507,000000,16.2573,16.2742,16.2573,16.2573,321795.9764155,0
+PHB.US,D,20180508,000000,16.2474,16.2573,16.2385,16.2474,583932.32640875,0
+PHB.US,D,20180509,000000,16.2385,16.2722,16.2385,16.2643,344355.60179476,0
+PHB.US,D,20180510,000000,16.2573,16.287,16.2573,16.287,490588.62290092,0
+PHB.US,D,20180511,000000,16.297,16.297,16.2722,16.287,244342.47321839,0
+PHB.US,D,20180514,000000,16.2643,16.287,16.2474,16.2801,3323865.5128834,0
+PHB.US,D,20180515,000000,16.2474,16.2573,16.2296,16.2385,667070.62922181,0
+PHB.US,D,20180516,000000,16.2385,16.2533,16.2206,16.2474,563249.13887966,0
+PHB.US,D,20180517,000000,16.2296,16.2573,16.2246,16.2573,227653.27356501,0
+PHB.US,D,20180518,000000,16.2296,16.2573,16.2206,16.2385,287570.15356346,0
+PHB.US,D,20180521,000000,16.2474,16.2573,16.2385,16.2573,148735.94707727,0
+PHB.US,D,20180522,000000,16.2385,16.2643,16.2385,16.2573,152584.66234521,0
+PHB.US,D,20180523,000000,16.2573,16.2801,16.2474,16.2722,334177.43971394,0
+PHB.US,D,20180524,000000,16.2643,16.287,16.2573,16.2722,347538.48427717,0
+PHB.US,D,20180525,000000,16.2643,16.2722,16.2573,16.2722,155522.39730204,0
+PHB.US,D,20180529,000000,16.2801,16.2801,16.2296,16.2296,664855.22195355,0
+PHB.US,D,20180530,000000,16.2296,16.287,16.2296,16.287,600153.42543716,0
+PHB.US,D,20180531,000000,16.297,16.297,16.2573,16.2573,602139.82658071,0
+PHB.US,D,20180601,000000,16.2573,16.287,16.2573,16.2801,348848.96425962,0
+PHB.US,D,20180604,000000,16.2573,16.3069,16.2573,16.3069,844700.692679,0
+PHB.US,D,20180605,000000,16.297,16.3237,16.2841,16.3237,249206.07906553,0
+PHB.US,D,20180606,000000,16.3237,16.3337,16.3069,16.3148,339579.76481482,0
+PHB.US,D,20180607,000000,16.3535,16.3535,16.3148,16.3237,404866.68711244,0
+PHB.US,D,20180608,000000,16.297,16.3435,16.297,16.3237,307936.56610066,0
+PHB.US,D,20180611,000000,16.3337,16.3634,16.3237,16.3337,506114.63285472,0
+PHB.US,D,20180612,000000,16.3337,16.3634,16.3337,16.3435,389275.10271764,0
+PHB.US,D,20180613,000000,16.3337,16.3724,16.3337,16.3535,231998.33690944,0
+PHB.US,D,20180614,000000,16.3535,16.4001,16.3535,16.3822,336892.22157135,0
+PHB.US,D,20180615,000000,16.3634,16.4001,16.3535,16.3822,137843.52800831,0
+PHB.US,D,20180618,000000,16.3724,16.3822,16.3634,16.3724,158772.87190055,0
+PHB.US,D,20180619,000000,16.3337,16.3724,16.3337,16.3634,190652.13860233,0
+PHB.US,D,20180620,000000,16.3535,16.3822,16.3535,16.3634,271562.92809647,0
+PHB.US,D,20180621,000000,16.3535,16.3724,16.3337,16.3337,99741.751274377,0
+PHB.US,D,20180622,000000,16.3535,16.3694,16.3237,16.3237,182491.6516292,0
+PHB.US,D,20180625,000000,16.297,16.3435,16.297,16.3148,193330.6023078,0
+PHB.US,D,20180626,000000,16.297,16.3148,16.287,16.3148,161324.22207425,0
+PHB.US,D,20180627,000000,16.3237,16.3337,16.2801,16.3069,262651.86598328,0
+PHB.US,D,20180628,000000,16.2801,16.287,16.2286,16.2643,1126157.2906661,0
+PHB.US,D,20180629,000000,16.297,16.3069,16.2286,16.2286,480606.17530554,0
+PHB.US,D,20180702,000000,16.2563,16.2643,16.2196,16.2464,664515.24369791,0
+PHB.US,D,20180703,000000,16.2563,16.2841,16.2563,16.2722,207033.64280179,0
+PHB.US,D,20180705,000000,16.2563,16.3069,16.2424,16.297,1188382.3909878,0
+PHB.US,D,20180706,000000,16.297,16.3337,16.295,16.3237,210627.12216862,0
+PHB.US,D,20180709,000000,16.3148,16.3724,16.3148,16.3535,319571.48960924,0
+PHB.US,D,20180710,000000,16.3337,16.3674,16.3337,16.3435,155612.18384433,0
+PHB.US,D,20180711,000000,16.3148,16.3535,16.3148,16.3337,740300.12958093,0
+PHB.US,D,20180712,000000,16.3435,16.3822,16.3337,16.3822,267388.35829863,0
+PHB.US,D,20180713,000000,16.3535,16.3921,16.3535,16.3724,350476.21923399,0
+PHB.US,D,20180716,000000,16.4001,16.4001,16.3337,16.3724,480270.2324001,0
+PHB.US,D,20180717,000000,16.3535,16.3822,16.3435,16.3724,157935.53673086,0
+PHB.US,D,20180718,000000,16.3634,16.3921,16.3634,16.3724,166339.15355446,0
+PHB.US,D,20180719,000000,16.3535,16.3822,16.3535,16.3724,374198.02547529,0
+PHB.US,D,20180720,000000,16.3724,16.4001,16.3724,16.3822,237058.66607958,0
+PHB.US,D,20180723,000000,16.3921,16.3921,16.3822,16.3822,217646.61386833,0
+PHB.US,D,20180724,000000,16.3822,16.4071,16.3822,16.4001,604872.76751409,0
+PHB.US,D,20180725,000000,16.3921,16.4328,16.3921,16.4328,261071.0175364,0
+PHB.US,D,20180726,000000,16.4071,16.4388,16.4071,16.4229,212100.02499725,0
+PHB.US,D,20180727,000000,16.4149,16.4328,16.4149,16.4229,616156.61555395,0
+PHB.US,D,20180730,000000,16.4071,16.4416,16.4071,16.4416,438124.02591278,0
+PHB.US,D,20180731,000000,16.4516,16.4705,16.4416,16.4705,401940.04936871,0
+PHB.US,D,20180801,000000,16.4416,16.4605,16.4328,16.4516,491962.65964927,0
+PHB.US,D,20180802,000000,16.4328,16.4705,16.3822,16.4705,443978.31023779,0
+PHB.US,D,20180803,000000,16.4705,16.4962,16.4605,16.4793,254714.33210957,0
+PHB.US,D,20180806,000000,16.4605,16.4962,16.4605,16.4883,122441.60507363,0
+PHB.US,D,20180807,000000,16.4705,16.5032,16.4705,16.5032,211911.37237467,0
+PHB.US,D,20180808,000000,16.4883,16.5081,16.4883,16.4883,551422.53623584,0
+PHB.US,D,20180809,000000,16.4793,16.5081,16.4793,16.4883,519631.03840125,0
+PHB.US,D,20180810,000000,16.4883,16.4962,16.4705,16.4705,414143.95725768,0
+PHB.US,D,20180813,000000,16.4793,16.4962,16.4516,16.4705,291127.31477836,0
+PHB.US,D,20180814,000000,16.4962,16.513,16.4823,16.5032,423595.75629974,0
+PHB.US,D,20180815,000000,16.4705,16.4962,16.4705,16.4705,879190.83097014,0
+PHB.US,D,20180816,000000,16.4705,16.5032,16.4705,16.4962,101022.97496777,0
+PHB.US,D,20180817,000000,16.5032,16.513,16.4962,16.513,180516.34769875,0
+PHB.US,D,20180820,000000,16.513,16.5408,16.513,16.522,148444.3930242,0
+PHB.US,D,20180821,000000,16.522,16.5497,16.522,16.5497,212386.53486253,0
+PHB.US,D,20180822,000000,16.5319,16.5577,16.5319,16.5497,135603.90863876,0
+PHB.US,D,20180823,000000,16.5408,16.5577,16.5408,16.5577,109395.31782721,0
+PHB.US,D,20180824,000000,16.5577,16.5666,16.5497,16.5577,114675.57358407,0
+PHB.US,D,20180827,000000,16.5577,16.5844,16.5577,16.5577,257470.4763067,0
+PHB.US,D,20180828,000000,16.5577,16.5755,16.5497,16.5577,226878.48632364,0
+PHB.US,D,20180829,000000,16.5577,16.5934,16.5577,16.5755,303554.17576671,0
+PHB.US,D,20180830,000000,16.5666,16.6023,16.5577,16.5755,628343.37320449,0
+PHB.US,D,20180831,000000,16.5666,16.5844,16.5666,16.5755,472309.49526264,0
+PHB.US,D,20180904,000000,16.5755,16.5755,16.5497,16.5666,990133.70560495,0
+PHB.US,D,20180905,000000,16.5577,16.5755,16.5497,16.5755,1119488.8744351,0
+PHB.US,D,20180906,000000,16.5666,16.5755,16.5577,16.5755,745838.64775158,0
+PHB.US,D,20180907,000000,16.5577,16.5577,16.5477,16.5577,125668.87640841,0
+PHB.US,D,20180910,000000,16.5666,16.5755,16.5577,16.5755,129740.54477576,0
+PHB.US,D,20180911,000000,16.5497,16.5755,16.5497,16.5666,393972.25036838,0
+PHB.US,D,20180912,000000,16.5844,16.5924,16.5577,16.5755,327887.33756566,0
+PHB.US,D,20180913,000000,16.5934,16.6122,16.5934,16.6023,181947.88818767,0
+PHB.US,D,20180914,000000,16.5844,16.6122,16.5844,16.6023,319440.34072724,0
+PHB.US,D,20180917,000000,16.6221,16.6221,16.5934,16.6023,80564.758213177,0
+PHB.US,D,20180918,000000,16.6122,16.6221,16.5934,16.6023,242600.21076289,0
+PHB.US,D,20180919,000000,16.6023,16.6122,16.5844,16.5934,623852.02841473,0
+PHB.US,D,20180920,000000,16.5844,16.5934,16.5755,16.5844,83990.770546064,0
+PHB.US,D,20180921,000000,16.5934,16.6023,16.5844,16.5934,222501.14017747,0
+PHB.US,D,20180924,000000,16.5755,16.6023,16.5507,16.5844,169531.11557484,0
+PHB.US,D,20180925,000000,16.5844,16.5844,16.5666,16.5844,130348.87382074,0
+PHB.US,D,20180926,000000,16.5666,16.6023,16.5666,16.5934,216822.39358683,0
+PHB.US,D,20180927,000000,16.6023,16.6221,16.5963,16.6122,96309.685916167,0
+PHB.US,D,20180928,000000,16.5934,16.6221,16.5934,16.6221,158300.73592535,0
+PHB.US,D,20181001,000000,16.6221,16.6488,16.6221,16.6488,700221.03124143,0
+PHB.US,D,20181002,000000,16.6399,16.6568,16.632,16.6399,795443.19027455,0
+PHB.US,D,20181003,000000,16.632,16.6488,16.5844,16.5934,357989.03249754,0
+PHB.US,D,20181004,000000,16.5666,16.5844,16.522,16.5497,250474.18787072,0
+PHB.US,D,20181005,000000,16.5319,16.5497,16.4962,16.513,1517958.5226187,0
+PHB.US,D,20181008,000000,16.4793,16.4883,16.4407,16.4705,205737.28654508,0
+PHB.US,D,20181009,000000,16.4605,16.4793,16.4407,16.4793,570724.62515372,0
+PHB.US,D,20181010,000000,16.4705,16.4705,16.3901,16.3991,422373.04518446,0
+PHB.US,D,20181011,000000,16.4071,16.4288,16.3704,16.3991,570945.56057799,0
+PHB.US,D,20181012,000000,16.4318,16.4655,16.4318,16.4407,399903.20634748,0
+PHB.US,D,20181015,000000,16.4318,16.4605,16.4318,16.4605,303938.54287474,0
+PHB.US,D,20181016,000000,16.4705,16.513,16.4685,16.5032,557362.57175293,0
+PHB.US,D,20181017,000000,16.4793,16.4883,16.4605,16.4883,1766163.8348307,0
+PHB.US,D,20181018,000000,16.4793,16.4793,16.4219,16.4318,130845.22189722,0
+PHB.US,D,20181019,000000,16.4318,16.4506,16.4139,16.4139,267306.64245677,0
+PHB.US,D,20181022,000000,16.4407,16.4566,16.4149,16.4318,318995.443366,0
+PHB.US,D,20181023,000000,16.3802,16.4099,16.3515,16.3901,863650.69729058,0
+PHB.US,D,20181024,000000,16.3802,16.4071,16.3267,16.3415,304334.00719585,0
+PHB.US,D,20181025,000000,16.3901,16.4071,16.3049,16.3991,359062.43565483,0
+PHB.US,D,20181026,000000,16.3415,16.3704,16.3217,16.3317,213490.20314645,0
+PHB.US,D,20181029,000000,16.3515,16.3802,16.3138,16.3614,1013415.6586727,0
+PHB.US,D,20181030,000000,16.3515,16.3555,16.3217,16.3515,937145.52192635,0
+PHB.US,D,20181031,000000,16.3802,16.3991,16.3515,16.3901,1535554.6672329,0
+PHB.US,D,20181101,000000,16.3802,16.4139,16.3704,16.4071,826283.35429585,0
+PHB.US,D,20181102,000000,16.4071,16.4268,16.3802,16.3901,2434486.4314568,0
+PHB.US,D,20181105,000000,16.3901,16.4139,16.3901,16.4071,268114.7213374,0
+PHB.US,D,20181106,000000,16.4139,16.4318,16.4139,16.4139,134480.06360376,0
+PHB.US,D,20181107,000000,16.4318,16.4883,16.4318,16.4883,430822.05969799,0
+PHB.US,D,20181108,000000,16.4506,16.4962,16.4506,16.4793,1112271.6505749,0
+PHB.US,D,20181109,000000,16.4705,16.4705,16.4071,16.4219,374695.38238935,0
+PHB.US,D,20181112,000000,16.4219,16.4219,16.3415,16.3415,185508.07591523,0
+PHB.US,D,20181113,000000,16.3901,16.3901,16.3317,16.3415,590265.80857185,0
+PHB.US,D,20181114,000000,16.3614,16.3614,16.2861,16.3138,657870.03073068,0
+PHB.US,D,20181115,000000,16.2702,16.3138,16.2434,16.295,547472.9372125,0
+PHB.US,D,20181116,000000,16.2523,16.2781,16.2434,16.2702,547363.98275668,0
+PHB.US,D,20181119,000000,16.2613,16.3079,16.2246,16.2573,632879.10684661,0
+PHB.US,D,20181120,000000,16.1919,16.2385,16.182,16.1919,488390.36587107,0
+PHB.US,D,20181121,000000,16.2336,16.2702,16.2336,16.2336,220094.05377398,0
+PHB.US,D,20181123,000000,16.1919,16.2068,16.1919,16.1919,77815.675878928,0
+PHB.US,D,20181126,000000,16.2246,16.2523,16.2246,16.2523,577226.5831883,0
+PHB.US,D,20181127,000000,16.2167,16.2434,16.2068,16.2246,271301.63917003,0
+PHB.US,D,20181128,000000,16.2613,16.3138,16.2246,16.3049,1285156.1421788,0
+PHB.US,D,20181129,000000,16.295,16.3138,16.2781,16.295,1010914.7503768,0
+PHB.US,D,20181130,000000,16.2781,16.3049,16.2781,16.2861,258147.40630533,0
+PHB.US,D,20181203,000000,16.3614,16.3802,16.3317,16.3515,397318.5645345,0
+PHB.US,D,20181204,000000,16.3317,16.3475,16.2781,16.2781,639216.62435992,0
+PHB.US,D,20181206,000000,16.2434,16.2781,16.2068,16.2702,443624.20825638,0
+PHB.US,D,20181207,000000,16.2861,16.3088,16.2246,16.2246,187579.21941329,0
+PHB.US,D,20181210,000000,16.2336,16.2523,16.2068,16.2523,710863.25859704,0
+PHB.US,D,20181211,000000,16.2702,16.3,16.2613,16.2781,495120.32119283,0
+PHB.US,D,20181212,000000,16.3049,16.3317,16.295,16.3049,613352.04715423,0
+PHB.US,D,20181213,000000,16.3515,16.3515,16.3138,16.3217,174507.71122801,0
+PHB.US,D,20181214,000000,16.3217,16.3217,16.295,16.295,165398.91695425,0
+PHB.US,D,20181217,000000,16.3049,16.3049,16.2246,16.2336,480573.89250381,0
+PHB.US,D,20181218,000000,16.2702,16.2702,16.182,16.2167,671757.68849702,0
+PHB.US,D,20181219,000000,16.2336,16.2336,16.0838,16.0908,540117.50260736,0
+PHB.US,D,20181220,000000,16.1007,16.1007,15.9253,15.9699,1119912.5862077,0
+PHB.US,D,20181221,000000,15.952,16.0144,15.9123,15.9253,535832.96951613,0
+PHB.US,D,20181224,000000,15.943,15.944,15.8311,15.8588,354353.18195345,0
+PHB.US,D,20181226,000000,15.8955,15.9957,15.8212,15.9877,1099944.6645043,0
+PHB.US,D,20181227,000000,15.9123,16.0234,15.9045,16.0046,1034042.3512988,0
+PHB.US,D,20181228,000000,16.0144,16.0501,15.9669,15.9957,457235.44453297,0
+PHB.US,D,20181231,000000,16.0333,16.0621,16.0144,16.0144,700896.95240252,0
+PHB.US,D,20190102,000000,15.9877,16.0144,15.952,16.0046,1356158.1292189,0
+PHB.US,D,20190103,000000,15.9787,16.0432,15.9787,16.0046,378272.72035532,0
+PHB.US,D,20190104,000000,16.0918,16.2256,16.0918,16.1741,11579166.065828,0
+PHB.US,D,20190107,000000,16.2167,16.3148,16.2167,16.297,748357.71512355,0
+PHB.US,D,20190108,000000,16.3435,16.3911,16.3148,16.3724,467971.49378108,0
+PHB.US,D,20190109,000000,16.4159,16.4486,16.4089,16.4159,320804.28910006,0
+PHB.US,D,20190110,000000,16.4159,16.4982,16.3724,16.4913,626135.02779912,0
+PHB.US,D,20190111,000000,16.4536,16.4823,16.4436,16.4823,321741.49918758,0
+PHB.US,D,20190114,000000,16.4536,16.4536,16.4099,16.4248,222657.50999832,0
+PHB.US,D,20190115,000000,16.4635,16.4982,16.4388,16.4982,325359.1906557,0
+PHB.US,D,20190116,000000,16.5071,16.526,16.4913,16.526,116185.80340219,0
+PHB.US,D,20190117,000000,16.4982,16.5617,16.4982,16.5617,157912.33346711,0
+PHB.US,D,20190118,000000,16.5617,16.5973,16.5617,16.5884,496904.9548256,0
+PHB.US,D,20190122,000000,16.5794,16.5794,16.526,16.5447,374586.42793353,0
+PHB.US,D,20190123,000000,16.5537,16.5617,16.517,16.5537,512852.65887691,0
+PHB.US,D,20190124,000000,16.5537,16.5973,16.5447,16.5973,353915.34645508,0
+PHB.US,D,20190125,000000,16.6072,16.632,16.5993,16.6271,309685.89041904,0
+PHB.US,D,20190128,000000,16.5884,16.6171,16.5716,16.6072,412417.83620303,0
+PHB.US,D,20190129,000000,16.6271,16.6271,16.5716,16.6271,414296.29172831,0
+PHB.US,D,20190130,000000,16.6271,16.7252,16.6072,16.7054,1378386.8558806,0
+PHB.US,D,20190131,000000,16.7153,16.7817,16.7054,16.7727,418128.8655954,0
+PHB.US,D,20190201,000000,16.7639,16.7639,16.7153,16.7539,1343840.2226863,0
+PHB.US,D,20190204,000000,16.7639,16.8084,16.744,16.7896,3170060.1570979,0
+PHB.US,D,20190205,000000,16.7986,16.8719,16.7817,16.8719,237371.40572127,0
+PHB.US,D,20190206,000000,16.863,16.863,16.8263,16.8451,143878.39425547,0
+PHB.US,D,20190207,000000,16.8084,16.8084,16.7539,16.7986,997974.39107349,0
+PHB.US,D,20190208,000000,16.7896,16.7986,16.7688,16.7817,362165.61997049,0
+PHB.US,D,20190211,000000,16.8084,16.8084,16.7727,16.8084,631784.51810069,0
+PHB.US,D,20190212,000000,16.8184,16.863,16.8184,16.863,616832.53671502,0
+PHB.US,D,20190213,000000,16.863,16.863,16.8263,16.854,1065364.7396709,0
+PHB.US,D,20190214,000000,16.8184,16.863,16.7986,16.8353,213861.45536628,0
+PHB.US,D,20190215,000000,16.854,16.9056,16.854,16.9056,236994.10047613,0
+PHB.US,D,20190219,000000,16.8798,16.9234,16.8798,16.9155,245190.90560119,0
+PHB.US,D,20190220,000000,16.9056,16.9155,16.8798,16.9056,195296.82670026,0
+PHB.US,D,20190221,000000,16.8887,16.9155,16.8798,16.8977,285960.04882751,0
+PHB.US,D,20190222,000000,16.9155,16.9432,16.9105,16.9334,332922.44579694,0
+PHB.US,D,20190225,000000,16.9591,16.9591,16.9284,16.9522,327316.33551018,0
+PHB.US,D,20190226,000000,16.9522,16.9561,16.9364,16.9522,132482.56524714,0
+PHB.US,D,20190227,000000,16.9334,16.9522,16.9234,16.9334,96216.872861213,0
+PHB.US,D,20190228,000000,16.9432,16.9432,16.9185,16.9432,398695.62779552,0
+PHB.US,D,20190301,000000,16.9522,16.9789,16.9442,16.9789,916216.17803411,0
+PHB.US,D,20190304,000000,16.9789,16.9889,16.9334,16.9691,840010.60689113,0
+PHB.US,D,20190305,000000,16.9591,16.9591,16.9432,16.9591,681341.64525863,0
+PHB.US,D,20190306,000000,16.9432,16.9581,16.9334,16.9522,179682.03904172,0
+PHB.US,D,20190307,000000,16.9432,16.9522,16.9155,16.9334,110711.85083498,0
+PHB.US,D,20190308,000000,16.8887,16.8977,16.863,16.8977,364252.90486941,0
+PHB.US,D,20190311,000000,16.9056,16.9384,16.9056,16.9334,279775.8746224,0
+PHB.US,D,20190312,000000,16.9234,16.9591,16.9234,16.9591,191051.63827364,0
+PHB.US,D,20190313,000000,16.9591,16.9988,16.9591,16.9988,279164.51906476,0
+PHB.US,D,20190314,000000,16.9988,16.9988,16.9789,16.9889,168109.66346147,0
+PHB.US,D,20190315,000000,16.9988,17.0384,16.9988,17.0186,198951.84515788,0
+PHB.US,D,20190318,000000,17.0186,17.0285,16.9988,17.0186,287221.09576983,0
+PHB.US,D,20190319,000000,17.0285,17.0473,17.0186,17.0285,255800.85015506,0
+PHB.US,D,20190320,000000,17.0384,17.1009,17.0087,17.083,266200.95649773,0
+PHB.US,D,20190321,000000,17.0573,17.093,17.0573,17.093,375247.21653131,0
+PHB.US,D,20190322,000000,17.0751,17.078,17.0473,17.0672,338281.39088301,0
+PHB.US,D,20190325,000000,17.0473,17.0672,17.0216,17.0473,398454.51562015,0
+PHB.US,D,20190326,000000,17.0573,17.079,17.0573,17.0573,327141.80661336,0
+PHB.US,D,20190327,000000,17.083,17.1009,17.0573,17.0751,302511.03773603,0
+PHB.US,D,20190328,000000,17.083,17.1009,17.083,17.093,153148.60253783,0
+PHB.US,D,20190329,000000,17.1108,17.1257,17.093,17.093,1158665.0631639,0
+PHB.US,D,20190401,000000,17.1177,17.1346,17.1177,17.1257,840176.05624997,0
+PHB.US,D,20190402,000000,17.1445,17.1445,17.1108,17.1108,657950.73773498,0
+PHB.US,D,20190403,000000,17.1346,17.1445,17.1257,17.1257,185431.40426113,0
+PHB.US,D,20190404,000000,17.1445,17.1623,17.1257,17.1534,640888.26818666,0
+PHB.US,D,20190405,000000,17.1445,17.1802,17.1445,17.1722,141527.80275498,0
+PHB.US,D,20190408,000000,17.1623,17.1802,17.1623,17.1722,136897.2383828,0
+PHB.US,D,20190409,000000,17.1623,17.1802,17.1623,17.1722,121748.53367414,0
+PHB.US,D,20190410,000000,17.1722,17.2268,17.1722,17.2168,229534.75560294,0
+PHB.US,D,20190411,000000,17.2168,17.2545,17.2168,17.2446,124716.53375758,0
+PHB.US,D,20190412,000000,17.2545,17.2684,17.2446,17.2545,98530.137372199,0
+PHB.US,D,20190415,000000,17.2723,17.2723,17.2545,17.2635,111918.42054938,0
+PHB.US,D,20190416,000000,17.2545,17.2723,17.2446,17.2446,114898.52668348,0
+PHB.US,D,20190417,000000,17.2635,17.2635,17.2347,17.2446,155389.23074493,0
+PHB.US,D,20190418,000000,17.2545,17.2723,17.2347,17.2545,1082228.4682212,0
+PHB.US,D,20190422,000000,17.2347,17.2545,17.2268,17.2268,115449.35198787,0
+PHB.US,D,20190423,000000,17.2347,17.2823,17.2347,17.2823,274890.07434908,0
+PHB.US,D,20190424,000000,17.2723,17.2823,17.2635,17.2635,97577.794721361,0
+PHB.US,D,20190425,000000,17.2635,17.2823,17.2545,17.2823,221482.21424808,0
+PHB.US,D,20190426,000000,17.2723,17.3021,17.2723,17.2922,175288.5514947,0
+PHB.US,D,20190429,000000,17.2723,17.3021,17.2723,17.3021,630103.79473596,0
+PHB.US,D,20190430,000000,17.2922,17.3001,17.2823,17.2823,217554.80965093,0
+PHB.US,D,20190501,000000,17.2823,17.312,17.2446,17.2545,1388210.9159799,0
+PHB.US,D,20190502,000000,17.2723,17.2723,17.2268,17.2635,149414.89475101,0
+PHB.US,D,20190503,000000,17.2723,17.2823,17.2723,17.2823,99474.409322606,0
+PHB.US,D,20190506,000000,17.2347,17.2723,17.2347,17.2723,277732.97857584,0
+PHB.US,D,20190507,000000,17.2545,17.2694,17.2119,17.2347,280648.51910647,0
+PHB.US,D,20190508,000000,17.2347,17.2446,17.2089,17.2268,1763865.702883,0
+PHB.US,D,20190509,000000,17.2089,17.2168,17.1623,17.199,390828.71255057,0
+PHB.US,D,20190510,000000,17.199,17.2446,17.1722,17.2347,265229.44593338,0
+PHB.US,D,20190513,000000,17.1802,17.1871,17.1445,17.1534,312755.78309541,0
+PHB.US,D,20190514,000000,17.1722,17.199,17.1534,17.1802,984170.46682412,0
+PHB.US,D,20190515,000000,17.1623,17.1802,17.1534,17.1802,347059.28643909,0
+PHB.US,D,20190516,000000,17.1802,17.2268,17.1802,17.2168,98535.181559968,0
+PHB.US,D,20190517,000000,17.2089,17.2268,17.1911,17.2089,94114.455398983,0
+PHB.US,D,20190520,000000,17.199,17.199,17.1623,17.1891,292737.41951431,0
+PHB.US,D,20190521,000000,17.1802,17.2168,17.1802,17.2168,111061.91746617,0
+PHB.US,D,20190522,000000,17.199,17.2347,17.197,17.2268,592183.60876172,0
+PHB.US,D,20190523,000000,17.1891,17.199,17.1623,17.1891,344580.57256928,0
+PHB.US,D,20190524,000000,17.199,17.2198,17.1802,17.1802,80624.279628856,0
+PHB.US,D,20190528,000000,17.199,17.2079,17.1722,17.1802,669884.27715952,0
+PHB.US,D,20190529,000000,17.1722,17.1722,17.1257,17.1534,350256.29264725,0
+PHB.US,D,20190530,000000,17.1623,17.1802,17.1534,17.1722,132869.95886781,0
+PHB.US,D,20190531,000000,17.1247,17.1346,17.0751,17.0751,172660.52966689,0
+PHB.US,D,20190603,000000,17.1009,17.1177,17.082,17.1098,1601747.5256539,0
+PHB.US,D,20190604,000000,17.1177,17.2446,17.1177,17.2268,1787222.3099299,0
+PHB.US,D,20190605,000000,17.2446,17.2545,17.2089,17.2168,190517.96320766,0
+PHB.US,D,20190606,000000,17.2446,17.2823,17.2168,17.2723,564546.50397392,0
+PHB.US,D,20190607,000000,17.2723,17.3319,17.2723,17.3021,624513.82585007,0
+PHB.US,D,20190610,000000,17.3319,17.3517,17.3219,17.3517,342959.37062023,0
+PHB.US,D,20190611,000000,17.3606,17.3685,17.3417,17.3417,349726.65293148,0
+PHB.US,D,20190612,000000,17.3417,17.3517,17.3319,17.3319,458758.78923929,0
+PHB.US,D,20190613,000000,17.3517,17.3685,17.3417,17.3606,115719.72045231,0
+PHB.US,D,20190614,000000,17.3319,17.3606,17.3319,17.3417,167359.0883214,0
+PHB.US,D,20190617,000000,17.3319,17.3606,17.3319,17.3606,860929.86240784,0
+PHB.US,D,20190618,000000,17.3963,17.431,17.3874,17.423,573397.03583388,0
+PHB.US,D,20190619,000000,17.4051,17.4855,17.4051,17.4577,385244.79669,0
+PHB.US,D,20190620,000000,17.5399,17.5836,17.5399,17.5796,438562.8702487,0
+PHB.US,D,20190621,000000,17.5301,17.5549,17.5301,17.5499,137003.16632595,0
+PHB.US,D,20190624,000000,17.5697,17.5697,17.5399,17.5499,96038.308614181,0
+PHB.US,D,20190625,000000,17.5697,17.5697,17.5024,17.5212,374520.85349253,0
+PHB.US,D,20190626,000000,17.5112,17.5212,17.4954,17.5112,124859.78869021,0
+PHB.US,D,20190627,000000,17.5112,17.5399,17.5112,17.5301,449574.33214901,0
+PHB.US,D,20190628,000000,17.5399,17.5499,17.536,17.5499,235375.92503975,0
+PHB.US,D,20190701,000000,17.5975,17.6123,17.5598,17.5796,1571244.3133755,0
+PHB.US,D,20190702,000000,17.5975,17.6073,17.5796,17.5975,156585.71208379,0
+PHB.US,D,20190703,000000,17.6073,17.6263,17.5975,17.6263,917180.6267356,0
+PHB.US,D,20190705,000000,17.5975,17.6073,17.5399,17.5796,197115.76080987,0
+PHB.US,D,20190708,000000,17.5697,17.5697,17.5499,17.5499,239903.58798144,0
+PHB.US,D,20190709,000000,17.5499,17.5598,17.5399,17.5399,118989.36296434,0
+PHB.US,D,20190710,000000,17.5796,17.5975,17.5697,17.5975,949732.78808579,0
+PHB.US,D,20190711,000000,17.5796,17.5876,17.5499,17.5499,275636.61413894,0
+PHB.US,D,20190712,000000,17.5697,17.5796,17.5519,17.5697,86269.734580219,0
+PHB.US,D,20190715,000000,17.5697,17.5876,17.5697,17.5796,111187.01332284,0
+PHB.US,D,20190716,000000,17.5876,17.5876,17.5499,17.5499,152771.29729267,0
+PHB.US,D,20190717,000000,17.5598,17.5598,17.5399,17.5499,264422.3758903,0
+PHB.US,D,20190718,000000,17.5399,17.5598,17.5212,17.5301,115244.55796444,0
+PHB.US,D,20190719,000000,17.5399,17.5499,17.5112,17.5112,203811.41565478,0
+PHB.US,D,20190722,000000,17.5301,17.5499,17.5301,17.5399,69107.390114064,0
+PHB.US,D,20190723,000000,17.5598,17.5796,17.5499,17.5697,140341.40979165,0
+PHB.US,D,20190724,000000,17.5796,17.5975,17.5796,17.5876,155553.67126621,0
+PHB.US,D,20190725,000000,17.5975,17.6093,17.5796,17.5796,99914.262496085,0
+PHB.US,D,20190726,000000,17.5975,17.6163,17.5975,17.6073,123882.22510053,0
+PHB.US,D,20190729,000000,17.6073,17.6163,17.5876,17.5876,373307.22191525,0
+PHB.US,D,20190730,000000,17.5598,17.5876,17.5598,17.5796,195774.00686324,0
+PHB.US,D,20190731,000000,17.6073,17.6352,17.5301,17.5876,520615.66385381,0
+PHB.US,D,20190801,000000,17.5796,17.654,17.5796,17.6163,747374.09850854,0
+PHB.US,D,20190802,000000,17.5975,17.6153,17.5746,17.5796,242322.78043558,0
+PHB.US,D,20190805,000000,17.5301,17.5301,17.4518,17.4577,113848.32678991,0
+PHB.US,D,20190806,000000,17.5112,17.5399,17.4855,17.5301,227295.13623339,0
+PHB.US,D,20190807,000000,17.5024,17.5697,17.4855,17.5399,323758.16545774,0
+PHB.US,D,20190808,000000,17.5598,17.5975,17.5351,17.5796,312741.65936965,0
+PHB.US,D,20190809,000000,17.5876,17.6073,17.5697,17.5697,165376.72252808,0
+PHB.US,D,20190812,000000,17.5499,17.5876,17.5212,17.5399,799543.10609342,0
+PHB.US,D,20190813,000000,17.5301,17.5975,17.5301,17.5796,533712.39297793,0
+PHB.US,D,20190814,000000,17.5399,17.5499,17.4755,17.4755,268475.88518168,0
+PHB.US,D,20190815,000000,17.5212,17.5499,17.5112,17.5301,120211.06524206,0
+PHB.US,D,20190816,000000,17.5499,17.5796,17.5499,17.5598,172410.33795354,0
+PHB.US,D,20190819,000000,17.5796,17.6073,17.5796,17.5975,124046.66562181,0
+PHB.US,D,20190820,000000,17.6163,17.6352,17.6024,17.6163,325817.20290515,0
+PHB.US,D,20190821,000000,17.654,17.6917,17.645,17.6639,116057.68103284,0
+PHB.US,D,20190822,000000,17.6728,17.7015,17.6728,17.6917,67742.432903701,0
+PHB.US,D,20190823,000000,17.6827,17.7144,17.654,17.6728,665577.54964211,0
+PHB.US,D,20190826,000000,17.6917,17.7104,17.6917,17.7015,88894.729895345,0
+PHB.US,D,20190827,000000,17.7194,17.7294,17.6917,17.7194,121466.05915905,0
+PHB.US,D,20190828,000000,17.7194,17.7471,17.7194,17.7382,147510.20944933,0
+PHB.US,D,20190829,000000,17.7848,17.7928,17.7561,17.7561,995639.94097388,0
+PHB.US,D,20190830,000000,17.7928,17.7928,17.7432,17.766,493632.28580089,0
+PHB.US,D,20190903,000000,17.766,17.766,17.7224,17.7294,365840.81517918,0
+PHB.US,D,20190904,000000,17.7561,17.7611,17.7382,17.7561,103865.87919453,0
+PHB.US,D,20190905,000000,17.766,17.8116,17.766,17.7928,321277.43391281,0
+PHB.US,D,20190906,000000,17.7928,17.8305,17.7848,17.8305,197627.24144966,0
+PHB.US,D,20190909,000000,17.8305,17.8305,17.7928,17.8215,192797.93607937,0
+PHB.US,D,20190910,000000,17.8116,17.8393,17.8116,17.8215,113870.52121609,0
+PHB.US,D,20190911,000000,17.8116,17.8305,17.8116,17.8116,134826.09488473,0
+PHB.US,D,20190912,000000,17.8305,17.8482,17.8026,17.8026,208364.29953532,0
+PHB.US,D,20190913,000000,17.8215,17.8215,17.7928,17.8116,739247.91201225,0
+PHB.US,D,20190916,000000,17.8305,17.8482,17.8255,17.8305,362682.14479806,0
+PHB.US,D,20190917,000000,17.8482,17.8482,17.8305,17.8482,108023.29875397,0
+PHB.US,D,20190918,000000,17.8582,17.8681,17.8305,17.8482,130009.90440265,0
+PHB.US,D,20190919,000000,17.8393,17.877,17.8305,17.8305,104444.95195044,0
+PHB.US,D,20190920,000000,17.8681,17.877,17.8433,17.8582,97046.13733048,0
+PHB.US,D,20190923,000000,17.8681,17.872,17.8482,17.8482,191610.53427848,0
+PHB.US,D,20190924,000000,17.8681,17.877,17.8215,17.8305,821663.88713675,0
+PHB.US,D,20190925,000000,17.8393,17.8393,17.7988,17.8116,722166.27455041,0
+PHB.US,D,20190926,000000,17.8215,17.8215,17.7928,17.8026,838313.74212556,0
+PHB.US,D,20190927,000000,17.7928,17.7928,17.766,17.7749,342363.14762591,0
+PHB.US,D,20190930,000000,17.766,17.7928,17.766,17.7928,157509.80728313,0
+PHB.US,D,20191001,000000,17.766,17.7928,17.7471,17.7471,602062.14608906,0
+PHB.US,D,20191002,000000,17.7294,17.7471,17.7006,17.7095,498643.18193088,0
+PHB.US,D,20191003,000000,17.7095,17.7294,17.6748,17.6907,804441.01241737,0
+PHB.US,D,20191004,000000,17.7294,17.7382,17.7075,17.7294,1943178.50738,0
+PHB.US,D,20191007,000000,17.7194,17.7294,17.7095,17.7095,240738.90547604,0
+PHB.US,D,20191008,000000,17.6817,17.7006,17.6669,17.6907,198391.94031549,0
+PHB.US,D,20191009,000000,17.7006,17.7333,17.7006,17.7095,231972.10713305,0
+PHB.US,D,20191010,000000,17.7006,17.7194,17.7006,17.7194,360078.33507156,0
+PHB.US,D,20191011,000000,17.7194,17.7749,17.7194,17.7471,125592.20475432,0
+PHB.US,D,20191014,000000,17.7471,17.7749,17.7471,17.7561,125434.82609592,0
+PHB.US,D,20191015,000000,17.7749,17.8026,17.7739,17.7848,217062.49692465,0
+PHB.US,D,20191016,000000,17.766,17.8116,17.766,17.8116,272744.27687203,0
+PHB.US,D,20191017,000000,17.7928,17.8155,17.7928,17.8026,1168215.7282863,0
+PHB.US,D,20191018,000000,17.7928,17.8255,17.7928,17.8116,90477.596017341,0
+PHB.US,D,20191021,000000,17.8305,17.8305,17.7928,17.8215,180683.8147327,0
+PHB.US,D,20191022,000000,17.8116,17.8245,17.8026,17.8026,128127.41352715,0
+PHB.US,D,20191023,000000,17.8305,17.8305,17.8116,17.8305,99189.91713242,0
+PHB.US,D,20191024,000000,17.8305,17.8582,17.8305,17.8393,168530.34872142,0
+PHB.US,D,20191025,000000,17.8393,17.877,17.8393,17.8681,89292.211891564,0
+PHB.US,D,20191028,000000,17.8582,17.877,17.8582,17.8582,344197.21429881,0
+PHB.US,D,20191029,000000,17.8681,17.877,17.8393,17.8393,203042.68143875,0
+PHB.US,D,20191030,000000,17.8482,17.8582,17.8215,17.8582,355617.25540843,0
+PHB.US,D,20191031,000000,17.8582,17.8582,17.8056,17.8215,329909.04802358,0
+PHB.US,D,20191101,000000,17.8116,17.8681,17.8116,17.8482,540599.72695809,0
+PHB.US,D,20191104,000000,17.877,17.8969,17.8681,17.877,262325.00261583,0
+PHB.US,D,20191105,000000,17.8869,17.8869,17.8393,17.8869,250531.6916113,0
+PHB.US,D,20191106,000000,17.8969,17.8969,17.8582,17.8869,202917.58558208,0
+PHB.US,D,20191107,000000,17.8969,17.8969,17.8582,17.8681,129061.59710202,0
+PHB.US,D,20191108,000000,17.8393,17.8681,17.8305,17.8681,429901.99984887,0
+PHB.US,D,20191111,000000,17.8681,17.8681,17.8482,17.8681,122286.24409033,0
+PHB.US,D,20191112,000000,17.8681,17.8681,17.8393,17.8582,91689.209919519,0
+PHB.US,D,20191113,000000,17.8681,17.8681,17.8423,17.8582,91382.523303148,0
+PHB.US,D,20191114,000000,17.8482,17.877,17.8482,17.8681,98496.845732922,0
+PHB.US,D,20191115,000000,17.877,17.8969,17.8681,17.8969,111310.09150441,0
+PHB.US,D,20191118,000000,17.8869,17.8869,17.8582,17.877,154835.37892786,0
+PHB.US,D,20191119,000000,17.8869,17.8869,17.8393,17.8681,355012.96171367,0
+PHB.US,D,20191120,000000,17.8393,17.8582,17.8235,17.8393,182685.34843954,0
+PHB.US,D,20191121,000000,17.8305,17.8482,17.8126,17.8305,335199.39215598,0
+PHB.US,D,20191122,000000,17.8482,17.8681,17.8353,17.8681,128442.17084395,0
+PHB.US,D,20191125,000000,17.8482,17.9047,17.8482,17.9047,208691.16290277,0
+PHB.US,D,20191126,000000,17.8869,17.9246,17.8869,17.9047,121973.50444865,0
+PHB.US,D,20191127,000000,17.8869,17.9345,17.8869,17.9047,1103359.5796242,0
+PHB.US,D,20191129,000000,17.9246,17.9345,17.9047,17.9147,100253.23191418,0
+PHB.US,D,20191202,000000,17.9147,17.9147,17.8681,17.9147,1117450.0137388,0
+PHB.US,D,20191203,000000,17.877,17.9246,17.877,17.9246,424858.82091716,0
+PHB.US,D,20191204,000000,17.9345,17.9623,17.9147,17.9623,90779.238445943,0
+PHB.US,D,20191205,000000,17.9523,17.9712,17.9345,17.9523,113837.22957682,0
+PHB.US,D,20191206,000000,17.9741,17.9811,17.9672,17.9811,125784.8927271,0
+PHB.US,D,20191209,000000,17.991,17.991,17.9761,17.991,190535.11344607,0
+PHB.US,D,20191210,000000,18.0088,18.0188,17.9811,18.0188,74979.833515046,0
+PHB.US,D,20191211,000000,18.0088,18.0465,18,18.0465,154580.14302674,0
+PHB.US,D,20191212,000000,18.0564,18.0792,18.0386,18.0564,165672.31193136,0
+PHB.US,D,20191213,000000,18.0743,18.0842,18.0644,18.0743,148065.07010396,0
+PHB.US,D,20191216,000000,18.0941,18.1129,18.0941,18.1129,179852.53258833,0
+PHB.US,D,20191217,000000,18.0941,18.1516,18.0941,18.1427,766913.26425159,0
+PHB.US,D,20191218,000000,18.1328,18.1714,18.1288,18.1714,89294.229566671,0
+PHB.US,D,20191219,000000,18.1516,18.1684,18.1427,18.1615,233644.75979734,0
+PHB.US,D,20191220,000000,18.1615,18.1714,18.1427,18.1615,187215.02905634,0
+PHB.US,D,20191223,000000,18.1803,18.1803,18.1328,18.1516,99507.700961882,0
+PHB.US,D,20191224,000000,18.1615,18.1615,18.1357,18.1427,46870.592752029,0
+PHB.US,D,20191226,000000,18.1615,18.1803,18.1516,18.1615,76514.275434457,0
+PHB.US,D,20191227,000000,18.1615,18.1803,18.1615,18.1803,513818.11641594,0
+PHB.US,D,20191230,000000,18.1803,18.1803,18.1427,18.1714,549524.91279703,0
+PHB.US,D,20191231,000000,18.1803,18.1893,18.1516,18.1893,257151.68363967,0
+PHB.US,D,20200102,000000,18.1893,18.2081,18.1803,18.1893,1283214.1298875,0
+PHB.US,D,20200103,000000,18.1803,18.218,18.1803,18.218,998002.638525,0
+PHB.US,D,20200106,000000,18.1992,18.218,18.1992,18.218,494141.7487656,0
+PHB.US,D,20200107,000000,18.2259,18.2259,18.1803,18.1803,190857.94146331,0
+PHB.US,D,20200108,000000,18.1803,18.1992,18.1714,18.1893,180138.03361606,0
+PHB.US,D,20200109,000000,18.2081,18.218,18.1893,18.218,144797.44526702,0
+PHB.US,D,20200110,000000,18.218,18.218,18.1942,18.218,299915.29870997,0
+PHB.US,D,20200113,000000,18.1992,18.2259,18.1992,18.2259,126037.10211556,0
+PHB.US,D,20200114,000000,18.2259,18.2448,18.2081,18.2348,390463.51335608,0
+PHB.US,D,20200115,000000,18.2348,18.2428,18.2259,18.2348,129954.41833718,0
+PHB.US,D,20200116,000000,18.2348,18.2527,18.2259,18.2527,296079.69833022,0
+PHB.US,D,20200117,000000,18.2626,18.2626,18.2348,18.2448,91774.961111597,0
+PHB.US,D,20200121,000000,18.2547,18.2547,18.219,18.2368,329147.37567042,0
+PHB.US,D,20200122,000000,18.219,18.2368,18.2101,18.219,266876.87765882,0
+PHB.US,D,20200123,000000,18.2011,18.2368,18.1912,18.2101,181138.80046948,0
+PHB.US,D,20200124,000000,18.2101,18.214,18.1248,18.1446,1153497.7972131,0
+PHB.US,D,20200127,000000,18.0664,18.0961,18.0485,18.0762,595733.70811373,0
+PHB.US,D,20200128,000000,18.1347,18.1823,18.105,18.1734,153551.12872181,0
+PHB.US,D,20200129,000000,18.2101,18.2101,18.1734,18.1912,126420.46038603,0
+PHB.US,D,20200130,000000,18.1823,18.1873,18.1536,18.1734,229696.16961156,0
+PHB.US,D,20200131,000000,18.1823,18.1823,18.1318,18.1347,391306.9015511,0
+PHB.US,D,20200203,000000,18.1734,18.1823,18.1347,18.1635,559526.52830594,0
+PHB.US,D,20200204,000000,18.1635,18.2101,18.1635,18.1823,814933.931815,0
+PHB.US,D,20200205,000000,18.1912,18.2368,18.1912,18.2368,103813.41964173,0
+PHB.US,D,20200206,000000,18.2269,18.2497,18.222,18.2368,119282.93469251,0
+PHB.US,D,20200207,000000,18.2269,18.2468,18.2269,18.2368,78453.261212963,0
+PHB.US,D,20200210,000000,18.219,18.2468,18.219,18.2368,135140.85220154,0
+PHB.US,D,20200211,000000,18.2844,18.3032,18.2745,18.2943,315440.29982623,0
+PHB.US,D,20200212,000000,18.3132,18.3132,18.3032,18.3032,123275.91373067,0
+PHB.US,D,20200213,000000,18.2943,18.3132,18.2943,18.2943,124841.62961425,0
+PHB.US,D,20200214,000000,18.2943,18.3181,18.2943,18.2943,93480.905415162,0
+PHB.US,D,20200218,000000,18.2943,18.3032,18.2656,18.3032,123868.10137478,0
+PHB.US,D,20200219,000000,18.3132,18.3132,18.2943,18.3132,128040.65349752,0
+PHB.US,D,20200220,000000,18.2943,18.3221,18.2795,18.3132,135708.82774435,0
+PHB.US,D,20200221,000000,18.3132,18.3221,18.2943,18.3221,136661.17039519,0
+PHB.US,D,20200224,000000,18.1446,18.1734,18.0971,18.1446,161144.64898967,0
+PHB.US,D,20200225,000000,18.1823,18.1823,18.0297,18.0584,613421.65694544,0
+PHB.US,D,20200226,000000,18.0584,18.105,18.0148,18.0584,779307.84243822,0
+PHB.US,D,20200227,000000,17.9345,17.99,17.8482,17.8482,652958.00068095,0
+PHB.US,D,20200228,000000,17.6401,17.9047,17.6401,17.8869,904746.70388435,0
+PHB.US,D,20200302,000000,17.8582,17.9623,17.8305,17.9523,273301.15520176,0
+PHB.US,D,20200303,000000,17.9811,18.0654,17.9523,17.9623,1598384.0612493,0
+PHB.US,D,20200304,000000,18.0584,18.1635,18.0584,18.1347,423198.27430352,0
+PHB.US,D,20200305,000000,18.0485,18.0812,17.9811,17.9811,543717.03499949,0
+PHB.US,D,20200306,000000,17.8393,17.8681,17.7254,17.8026,582708.60645593,0
+PHB.US,D,20200309,000000,17.1574,17.3923,17.0156,17.1474,569875.18393337,0
+PHB.US,D,20200310,000000,17.3656,17.3656,17.1009,17.2605,1345804.4294038,0
+PHB.US,D,20200311,000000,17.0543,17.0692,16.8788,16.9304,1747727.328534,0
+PHB.US,D,20200312,000000,16.3802,16.6648,15.6616,16.2593,2730864.7457031,0
+PHB.US,D,20200313,000000,16.4655,16.5438,16.3049,16.4368,1162494.6105183,0
+PHB.US,D,20200316,000000,15.9817,16.179,15.6041,15.8232,1479735.6853782,0
+PHB.US,D,20200317,000000,15.8519,16.1067,15.6873,16.1067,1498194.3861011,0
+PHB.US,D,20200318,000000,15.5178,15.736,14.6585,15.1967,2680037.4920648,0
+PHB.US,D,20200319,000000,14.8924,15.2155,14.7159,14.7774,696993.75990667,0
+PHB.US,D,20200320,000000,14.5802,14.8834,14.4374,14.4929,1487070.9432322,0
+PHB.US,D,20200323,000000,14.4572,14.5325,14.1817,14.3373,1287134.4726219,0
+PHB.US,D,20200324,000000,14.4205,15.1154,14.1718,14.8666,1929237.3812234,0
+PHB.US,D,20200325,000000,14.7883,15.4089,14.7883,15.2195,2077376.0964687,0
+PHB.US,D,20200326,000000,15.161,15.9709,15.161,15.6576,704879.84306513,0
+PHB.US,D,20200327,000000,15.8391,15.8391,15.509,15.6388,831565.62772783,0
+PHB.US,D,20200330,000000,15.7429,15.8579,15.5972,15.8202,696622.50768684,0
+PHB.US,D,20200331,000000,15.8678,15.8955,15.6477,15.7716,1450644.8456753,0
+PHB.US,D,20200401,000000,15.6388,15.7518,15.39,15.5427,2809448.1469604,0
+PHB.US,D,20200402,000000,15.496,15.733,15.4484,15.6745,1262667.1354282,0
+PHB.US,D,20200403,000000,15.6189,15.6834,15.3255,15.4187,817686.04066191,0
+PHB.US,D,20200406,000000,15.5625,15.7032,15.5525,15.6834,635258.95463616,0
+PHB.US,D,20200407,000000,15.8489,15.9422,15.7131,15.8004,958431.99431266,0
+PHB.US,D,20200408,000000,15.8103,16.1146,15.7904,16.0848,561893.26120728,0
+PHB.US,D,20200409,000000,16.5617,17.1891,16.5617,16.9779,1236037.8593567,0
+PHB.US,D,20200413,000000,16.9779,16.9779,16.6786,16.8273,844405.10327572,0
+PHB.US,D,20200414,000000,16.857,17.0463,16.7886,16.9125,291610.54796665,0
+PHB.US,D,20200415,000000,16.6568,16.75,16.637,16.7212,446475.18318357,0
+PHB.US,D,20200416,000000,16.7014,16.8273,16.5983,16.7698,395082.98051517,0
+PHB.US,D,20200417,000000,16.8273,16.866,16.7698,16.857,290344.45683656,0
+PHB.US,D,20200420,000000,16.639,16.7391,16.5814,16.5814,536637.01304655,0
+PHB.US,D,20200421,000000,16.3704,16.4863,16.2851,16.4001,741657.01609085,0
+PHB.US,D,20200422,000000,16.4763,16.5537,16.4665,16.5349,151130.92743012,0
+PHB.US,D,20200423,000000,16.4863,16.6102,16.4763,16.525,442700.11305705,0
+PHB.US,D,20200424,000000,16.525,16.6003,16.4278,16.525,711136.65357413,0
+PHB.US,D,20200427,000000,16.5052,16.5537,16.4179,16.4763,639785.60874029,0
+PHB.US,D,20200428,000000,16.4763,16.525,16.4001,16.5052,279184.69581584,0
+PHB.US,D,20200429,000000,16.5447,16.7232,16.5447,16.7034,385176.19573633,0
+PHB.US,D,20200430,000000,16.6201,16.8006,16.6201,16.7817,424282.7746739,0
+PHB.US,D,20200501,000000,16.6201,16.7034,16.5349,16.5349,703880.08504926,0
+PHB.US,D,20200504,000000,16.4665,16.5726,16.4466,16.5626,3467960.8072129,0
+PHB.US,D,20200505,000000,16.6201,16.6578,16.5814,16.6102,398943.80183377,0
+PHB.US,D,20200506,000000,16.6578,16.6578,16.525,16.525,497727.15743198,0
+PHB.US,D,20200507,000000,16.6102,16.6865,16.5537,16.5537,897400.34881719,0
+PHB.US,D,20200508,000000,16.6003,16.6776,16.5914,16.6578,333481.34180178,0
+PHB.US,D,20200511,000000,16.5726,16.6776,16.5726,16.6102,984463.02971474,0
+PHB.US,D,20200512,000000,16.6578,16.7034,16.5626,16.5626,281161.00858384,0
+PHB.US,D,20200513,000000,16.5726,16.5814,16.4466,16.4962,1015330.4323499,0
+PHB.US,D,20200514,000000,16.4179,16.4763,16.3317,16.4179,712319.01118725,0
+PHB.US,D,20200515,000000,16.3515,16.4378,16.3415,16.4378,513271.32646176,0
+PHB.US,D,20200518,000000,16.5755,16.7182,16.5755,16.6815,654526.7430772,0
+PHB.US,D,20200519,000000,16.6429,16.7866,16.6429,16.7381,219758.11086854,0
+PHB.US,D,20200520,000000,16.8441,16.9581,16.8441,16.9402,361878.10126764,0
+PHB.US,D,20200521,000000,16.9105,16.9769,16.9027,16.9402,470354.36808328,0
+PHB.US,D,20200522,000000,16.9581,17.0414,16.9402,17.0067,137443.01949944,0
+PHB.US,D,20200526,000000,17.1019,17.199,17.1019,17.1703,391114.21357831,0
+PHB.US,D,20200527,000000,17.2278,17.2644,17.1604,17.2089,395849.6970561,0
+PHB.US,D,20200528,000000,17.2644,17.3377,17.2178,17.2456,400213.92831407,0
+PHB.US,D,20200529,000000,17.2456,17.3527,17.2089,17.3427,567561.91942237,0
+PHB.US,D,20200601,000000,17.2733,17.4003,17.2555,17.3704,546775.83046278,0
+PHB.US,D,20200602,000000,17.429,17.5419,17.429,17.5043,1328091.2596332,0
+PHB.US,D,20200603,000000,17.5717,17.657,17.5717,17.6193,361891.21615584,0
+PHB.US,D,20200604,000000,17.6292,17.6292,17.5766,17.6005,208122.1785224,0
+PHB.US,D,20200605,000000,17.766,17.9157,17.766,17.8215,634200.68404216,0
+PHB.US,D,20200608,000000,17.8403,17.878,17.8315,17.8492,244499.8518768,0
+PHB.US,D,20200609,000000,17.8403,17.8403,17.7065,17.7461,440988.11572816,0
+PHB.US,D,20200610,000000,17.7164,17.8215,17.657,17.7461,236415.02772021,0
+PHB.US,D,20200611,000000,17.5321,17.5321,17.3427,17.3626,274553.12260609,0
+PHB.US,D,20200612,000000,17.5618,17.5826,17.4101,17.5232,187293.71838555,0
+PHB.US,D,20200615,000000,17.4388,17.6867,17.3704,17.6193,834473.09755803,0
+PHB.US,D,20200616,000000,17.8116,17.8492,17.6669,17.6867,594509.9881609,0
+PHB.US,D,20200617,000000,17.6967,17.7749,17.6649,17.6967,389893.52013815,0
+PHB.US,D,20200618,000000,17.6669,17.6748,17.6103,17.648,580631.40993255,0
+PHB.US,D,20200619,000000,17.6867,17.6947,17.5906,17.6103,208214.99157736,0
+PHB.US,D,20200622,000000,17.662,17.6817,17.6123,17.643,1356910.7220341,0
+PHB.US,D,20200623,000000,17.6917,17.6917,17.6243,17.6332,120221.1536176,0
+PHB.US,D,20200624,000000,17.5856,17.5955,17.4141,17.4815,665991.17303919,0
+PHB.US,D,20200625,000000,17.433,17.5092,17.433,17.5092,146011.0768443,0
+PHB.US,D,20200626,000000,17.4428,17.4994,17.3269,17.3646,417603.26122984,0
+PHB.US,D,20200629,000000,17.3467,17.3616,17.2258,17.2773,1224808.4885448,0
+PHB.US,D,20200630,000000,17.307,17.433,17.307,17.4041,1318142.103677,0
+PHB.US,D,20200701,000000,17.3943,17.4905,17.3943,17.4715,409159.29090408,0
+PHB.US,D,20200702,000000,17.537,17.6113,17.5092,17.5182,374563.22466979,0
+PHB.US,D,20200706,000000,17.5856,17.6401,17.5856,17.6243,567688.02411661,0
+PHB.US,D,20200707,000000,17.5766,17.662,17.5469,17.5469,1158045.6369059,0
+PHB.US,D,20200708,000000,17.5182,17.6153,17.5182,17.5955,546804.07791428,0
+PHB.US,D,20200709,000000,17.5766,17.5766,17.4815,17.537,699037.66479077,0
+PHB.US,D,20200710,000000,17.4905,17.5955,17.4905,17.5766,301076.47073445,0
+PHB.US,D,20200713,000000,17.5955,17.652,17.4905,17.4905,301381.13967572,0
+PHB.US,D,20200714,000000,17.4905,17.6243,17.4905,17.6153,335820.83608916,0
+PHB.US,D,20200715,000000,17.7015,17.7412,17.6718,17.7015,459140.12983464,0
+PHB.US,D,20200716,000000,17.7114,17.7709,17.7114,17.7314,136548.18058916,0
+PHB.US,D,20200717,000000,17.7314,17.8175,17.7214,17.7709,773605.89258384,0
+PHB.US,D,20200720,000000,17.7868,17.8899,17.7868,17.88,212175.68781378,0
+PHB.US,D,20200721,000000,17.9375,17.996,17.9286,17.9672,2506326.7625043,0
+PHB.US,D,20200722,000000,17.9761,18.0356,17.9672,18.0059,420846.67396548,0
+PHB.US,D,20200723,000000,18.0356,18.0356,17.9474,17.996,3858120.6604653,0
+PHB.US,D,20200724,000000,17.996,18.0634,17.986,18.0356,522049.22201784,0
+PHB.US,D,20200727,000000,18.0455,18.0981,17.997,18.0842,967467.14344497,0
+PHB.US,D,20200728,000000,18.0743,18.103,18.0455,18.0554,826077.55143486,0
+PHB.US,D,20200729,000000,18.1228,18.1516,18.101,18.1228,292762.64045315,0
+PHB.US,D,20200730,000000,18.0842,18.2001,18.0842,18.1714,452278.01679334,0
+PHB.US,D,20200731,000000,18.1714,18.2557,18.103,18.2557,357410.96857919,0
+PHB.US,D,20200803,000000,18.2101,18.219,18.1516,18.1902,711076.12332089,0
+PHB.US,D,20200804,000000,18.1615,18.219,18.1615,18.219,423794.49729784,0
+PHB.US,D,20200805,000000,18.219,18.2557,18.1902,18.2101,1870022.6521623,0
+PHB.US,D,20200806,000000,18.2269,18.2854,18.2269,18.2755,328334.25260202,0
+PHB.US,D,20200807,000000,18.2557,18.3052,18.2468,18.2656,467645.63925119,0
+PHB.US,D,20200810,000000,18.3152,18.3152,18.2319,18.2755,233346.14388139,0
+PHB.US,D,20200811,000000,18.3152,18.3152,18.1516,18.1516,421978.58970091,0
+PHB.US,D,20200812,000000,18.2101,18.2557,18.1813,18.1813,408166.5947511,0
+PHB.US,D,20200813,000000,18.1714,18.2368,18.1328,18.1328,292277.38958974,0
+PHB.US,D,20200814,000000,18.1129,18.1516,18.0842,18.0941,480202.640284,0
+PHB.US,D,20200817,000000,18.1129,18.1902,18.0951,18.1902,174344.27954428,0
+PHB.US,D,20200818,000000,18.1427,18.219,18.1427,18.1902,192993.65056481,0
+PHB.US,D,20200819,000000,18.2101,18.2101,18.1228,18.1228,83681.057417031,0
+PHB.US,D,20200820,000000,18.1516,18.1902,18.1328,18.1714,146457.99188066,0
+PHB.US,D,20200821,000000,18.1902,18.2269,18.1902,18.2001,159684.86104924,0
+PHB.US,D,20200824,000000,18.2616,18.2914,18.224,18.2815,218344.7294556,0
+PHB.US,D,20200825,000000,18.3012,18.3112,18.2428,18.2715,434290.44320814,0
+PHB.US,D,20200826,000000,18.3112,18.3211,18.2735,18.3012,271449.93829044,0
+PHB.US,D,20200827,000000,18.3012,18.3112,18.2328,18.2815,344020.66772689,0
+PHB.US,D,20200828,000000,18.3012,18.3062,18.2596,18.2616,171208.81242691,0
+PHB.US,D,20200831,000000,18.2616,18.33,18.2517,18.3012,331211.45730561,0
+PHB.US,D,20200901,000000,18.2815,18.3598,18.2517,18.3211,184451.82299633,0
+PHB.US,D,20200902,000000,18.33,18.4083,18.3012,18.3499,183816.25533741,0
+PHB.US,D,20200903,000000,18.3598,18.3598,18.216,18.2616,758695.27353789,0
+PHB.US,D,20200904,000000,18.3112,18.33,18.1526,18.2616,707644.05796269,0
+PHB.US,D,20200908,000000,18.2061,18.221,18.1288,18.1575,1497428.6783977,0
+PHB.US,D,20200909,000000,18.1962,18.2517,18.1674,18.2428,197598.99399816,0
+PHB.US,D,20200910,000000,18.224,18.2715,18.1575,18.1873,1173566.6026719,0
+PHB.US,D,20200911,000000,18.2061,18.216,18.1337,18.1962,312038.49959462,0
+PHB.US,D,20200914,000000,18.1962,18.2328,18.1674,18.1674,138189.55928929,0
+PHB.US,D,20200915,000000,18.1575,18.224,18.1575,18.224,297438.60251525,0
+PHB.US,D,20200916,000000,18.224,18.2914,18.216,18.216,427098.44028671,0
+PHB.US,D,20200917,000000,18.1774,18.2428,18.1674,18.2428,425981.6571146,0
+PHB.US,D,20200918,000000,18.2517,18.2517,18.1774,18.1962,355478.035826,0
+PHB.US,D,20200921,000000,18.1417,18.1417,18.0336,18.0931,1055185.5687525,0
+PHB.US,D,20200922,000000,18.0832,18.1367,18.0386,18.102,387243.30388418,0
+PHB.US,D,20200923,000000,18.0931,18.0931,17.9256,17.9553,305262.13774539,0
+PHB.US,D,20200924,000000,17.9256,17.9573,17.8681,17.9157,3056215.8656583,0
+PHB.US,D,20200925,000000,17.8582,17.9355,17.8482,17.8969,1112216.1645095,0
+PHB.US,D,20200928,000000,17.9157,17.999,17.9157,17.994,311379.72867196,0
+PHB.US,D,20200929,000000,18.0039,18.0138,17.9206,18.0039,229120.12336831,0
+PHB.US,D,20200930,000000,18.0138,18.0634,17.994,18.0138,636456.44481258,0
+PHB.US,D,20201001,000000,18.0534,18.1119,18.0435,18.1119,411352.50374617,0
+PHB.US,D,20201002,000000,18.0435,18.102,18.0435,18.102,985995.45395905,0
+PHB.US,D,20201005,000000,18.1417,18.1992,18.102,18.1893,768077.46278873,0
+PHB.US,D,20201006,000000,18.1605,18.2656,18.1605,18.1704,1047648.5433877,0
+PHB.US,D,20201007,000000,18.2468,18.2468,18.2051,18.2368,626152.17803752,0
+PHB.US,D,20201008,000000,18.2468,18.2953,18.2368,18.2557,143762.37793677,0
+PHB.US,D,20201009,000000,18.2656,18.3152,18.2656,18.2953,276545.57677495,0
+PHB.US,D,20201012,000000,18.3339,18.4073,18.3339,18.3736,112096.98479642,0
+PHB.US,D,20201013,000000,18.3538,18.3637,18.3152,18.3439,530389.28207554,0
+PHB.US,D,20201014,000000,18.3339,18.3339,18.2755,18.3152,236886.15485786,0
+PHB.US,D,20201015,000000,18.2656,18.3152,18.2269,18.3152,278507.7658172,0
+PHB.US,D,20201016,000000,18.3439,18.3439,18.2468,18.2468,289053.14476763,0
+PHB.US,D,20201019,000000,18.2854,18.3052,18.2091,18.218,482308.0842589,0
+PHB.US,D,20201020,000000,18.218,18.2953,18.218,18.2953,723976.12912203,0
+PHB.US,D,20201021,000000,18.2656,18.2953,18.2408,18.2557,155116.84460539,0
+PHB.US,D,20201022,000000,18.2557,18.2953,18.2091,18.2854,2366437.3119367,0
+PHB.US,D,20201023,000000,18.2854,18.3152,18.2715,18.2953,262185.78303341,0
+PHB.US,D,20201026,000000,18.2557,18.2557,18.1754,18.1992,678215.25767924,0
+PHB.US,D,20201027,000000,18.1992,18.218,18.1704,18.1704,426247.99022881,0
+PHB.US,D,20201028,000000,18.102,18.102,18.0029,18.0227,616666.07851864,0
+PHB.US,D,20201029,000000,18.0128,18.0822,17.993,18.0425,313925.02582033,0
+PHB.US,D,20201030,000000,18.0525,18.1119,17.995,18.0822,197786.63778317,0
+PHB.US,D,20201102,000000,18.1318,18.1417,18.0723,18.1119,421841.38779358,0
+PHB.US,D,20201103,000000,18.1417,18.3439,18.1417,18.3439,1714666.7130566,0
+PHB.US,D,20201104,000000,18.3637,18.453,18.3152,18.433,445776.05875876,0
+PHB.US,D,20201105,000000,18.4916,18.5401,18.4717,18.4817,696834.36357315,0
+PHB.US,D,20201106,000000,18.5114,18.5273,18.4033,18.453,386879.11352724,0
+PHB.US,D,20201109,000000,18.7443,18.7543,18.56,18.5698,433325.99450665,0
+PHB.US,D,20201110,000000,18.5501,18.6085,18.5401,18.5501,341854.69349876,0
+PHB.US,D,20201111,000000,18.5698,18.5788,18.5214,18.5401,130266.14914132,0
+PHB.US,D,20201112,000000,18.5114,18.5322,18.443,18.453,269032.76351141,0
+PHB.US,D,20201113,000000,18.453,18.5312,18.453,18.5214,176478.97980823,0
+PHB.US,D,20201116,000000,18.5214,18.5986,18.5214,18.5986,238174.44041413,0
+PHB.US,D,20201117,000000,18.56,18.6462,18.5501,18.6085,138967.37304331,0
+PHB.US,D,20201118,000000,18.6175,18.6562,18.5986,18.5986,210863.19015622,0
+PHB.US,D,20201119,000000,18.6175,18.6849,18.5888,18.6849,603107.30179485,0
+PHB.US,D,20201120,000000,18.6849,18.6849,18.6264,18.6362,185904.54907389,0
+PHB.US,D,20201123,000000,18.6562,18.6562,18.6085,18.6562,81883.308896064,0
+PHB.US,D,20201124,000000,18.6562,18.7246,18.6512,18.6759,202155.91322891,0
+PHB.US,D,20201125,000000,18.666,18.7246,18.666,18.6759,268370.96607607,0
+PHB.US,D,20201127,000000,18.6849,18.7443,18.6849,18.7246,187960.56000863,0
+PHB.US,D,20201130,000000,18.7246,18.7246,18.6759,18.7246,330870.4702124,0
+PHB.US,D,20201201,000000,18.7443,18.783,18.7443,18.7543,224012.37883315,0
+PHB.US,D,20201202,000000,18.793,18.8267,18.7443,18.783,368828.9920137,0
+PHB.US,D,20201203,000000,18.783,18.8514,18.783,18.8424,402187.21456941,0
+PHB.US,D,20201204,000000,18.8614,18.8811,18.8355,18.8811,487701.32982178,0
+PHB.US,D,20201207,000000,18.8514,18.8712,18.8325,18.8514,254945.3559094,0
+PHB.US,D,20201208,000000,18.8424,18.8811,18.8424,18.8514,117190.60560582,0
+PHB.US,D,20201209,000000,18.8514,18.8614,18.8127,18.8227,117668.79460634,0
+PHB.US,D,20201210,000000,18.793,18.8811,18.793,18.8712,442400.48830356,0
+PHB.US,D,20201211,000000,18.8614,18.8811,18.783,18.8028,8387352.3445555,0
+PHB.US,D,20201214,000000,18.8127,18.8514,18.794,18.8424,1128983.0446545,0
+PHB.US,D,20201215,000000,18.8712,18.8811,18.8227,18.8614,194888.24749095,0
+PHB.US,D,20201216,000000,18.8712,18.8712,18.8127,18.8514,224100.14770033,0
+PHB.US,D,20201217,000000,18.8514,18.8911,18.8514,18.8712,136541.11872628,0
+PHB.US,D,20201218,000000,18.8911,18.9108,18.8653,18.9108,92278.371050969,0
+PHB.US,D,20201221,000000,18.793,18.793,18.7344,18.7543,623232.60215667,0
+PHB.US,D,20201222,000000,18.7543,18.793,18.7443,18.793,165899.30038098,0
+PHB.US,D,20201223,000000,18.8028,18.8614,18.7731,18.8325,199894.09943318,0
+PHB.US,D,20201224,000000,18.8325,18.9009,18.8325,18.9009,205062.37422156,0
+PHB.US,D,20201228,000000,18.9009,18.9108,18.8712,18.8911,294511.96477152,0
+PHB.US,D,20201229,000000,18.9208,18.9208,18.8712,18.8911,124603.54395154,0
+PHB.US,D,20201230,000000,18.8712,18.9307,18.8712,18.9307,157923.43068022,0
+PHB.US,D,20201231,000000,18.9009,18.9694,18.9009,18.9505,161898.2506424,0
+PHB.US,D,20210104,000000,18.9406,18.9505,18.8424,18.9009,740177.05139936,0
+PHB.US,D,20210105,000000,18.8811,18.9208,18.8712,18.9009,259153.21734652,0
+PHB.US,D,20210106,000000,18.8811,18.9208,18.8614,18.8712,216257.44455667,0
+PHB.US,D,20210107,000000,18.8811,18.9455,18.8811,18.9108,159831.14249455,0
+PHB.US,D,20210108,000000,18.9108,18.9505,18.8811,18.9505,220306.91849785,0
+PHB.US,D,20210111,000000,18.8911,18.9009,18.8514,18.8614,293427.46440114,0
+PHB.US,D,20210112,000000,18.8614,18.9009,18.8227,18.8911,226554.64946886,0
+PHB.US,D,20210113,000000,18.8614,18.9327,18.8614,18.9307,104022.24901538,0
+PHB.US,D,20210114,000000,18.9307,18.9505,18.9108,18.9307,239725.02373441,0
+PHB.US,D,20210115,000000,18.9208,18.9406,18.8911,18.9208,403005.38182558,0
+PHB.US,D,20210119,000000,18.9605,18.9605,18.9118,18.9605,250567.00092568,0
+PHB.US,D,20210120,000000,18.9802,19.008,18.9515,19.008,550505.50289938,0
+PHB.US,D,20210121,000000,19.008,19.008,18.9605,18.9802,170939.45280003,0
+PHB.US,D,20210122,000000,18.9416,18.9515,18.9059,18.9515,571958.43348207,0
+PHB.US,D,20210125,000000,18.9605,18.9605,18.8771,18.9416,248649.2007358,0
+PHB.US,D,20210126,000000,18.9218,18.9416,18.9019,18.9317,119496.80825394,0
+PHB.US,D,20210127,000000,18.9019,18.9198,18.8484,18.9019,113874.55656631,0
+PHB.US,D,20210128,000000,18.8821,18.9703,18.8821,18.9019,198508.96547173,0
+PHB.US,D,20210129,000000,18.9118,18.9416,18.8624,18.8624,93308.394193454,0
+PHB.US,D,20210201,000000,18.8722,18.9416,18.8722,18.9416,568779.58634988,0
+PHB.US,D,20210202,000000,18.9902,18.9902,18.9515,18.9703,91243.303720716,0
+PHB.US,D,20210203,000000,18.9902,18.9991,18.9515,18.9703,3108417.1560449,0
+PHB.US,D,20210204,000000,18.9703,19.0279,18.9703,19.0179,415756.07966873,0
+PHB.US,D,20210205,000000,19.008,19.0566,19.008,19.0566,252588.71138359,0
+PHB.US,D,20210208,000000,19.0467,19.0863,19.0378,19.0863,250883.77591759,0
+PHB.US,D,20210209,000000,19.0467,19.0863,19.0467,19.0764,469936.70933599,0
+PHB.US,D,20210210,000000,19.0863,19.0863,19.0279,19.0665,149425.9919641,0
+PHB.US,D,20210211,000000,19.0467,19.0764,19.0467,19.0665,242408.53162767,0
+PHB.US,D,20210212,000000,19.0378,19.0962,19.0378,19.0962,439670.57388284,0
+PHB.US,D,20210216,000000,19.0764,19.0814,19.0378,19.0665,806234.72558812,0
+PHB.US,D,20210217,000000,19.0566,19.0566,19.0179,19.0566,224248.44682074,0
+PHB.US,D,20210218,000000,19.0467,19.0566,19.0209,19.0467,77248.709173662,0
+PHB.US,D,20210219,000000,19.0665,19.0665,19.0279,19.0566,77061.065388645,0
+PHB.US,D,20210222,000000,18.9802,18.9802,18.9317,18.9515,247934.94374767,0
+PHB.US,D,20210223,000000,18.9019,18.9802,18.8921,18.9802,313873.57510508,0
+PHB.US,D,20210224,000000,18.9703,18.9802,18.9317,18.9802,200613.40060907,0
+PHB.US,D,20210225,000000,18.9416,18.9674,18.8335,18.8624,296470.11846356,0
+PHB.US,D,20210226,000000,18.8624,18.8921,18.7988,18.8434,382961.79730563,0
+PHB.US,D,20210301,000000,18.9317,19.008,18.9019,18.9902,268940.95929401,0
+PHB.US,D,20210302,000000,18.9902,18.9902,18.9515,18.9902,190087.18957217,0
+PHB.US,D,20210303,000000,18.9802,18.9802,18.9019,18.9218,115143.67420905,0
+PHB.US,D,20210304,000000,18.9019,18.9515,18.7988,18.8722,475997.80535954,0
+PHB.US,D,20210305,000000,18.9019,18.9019,18.7969,18.9019,385013.77289016,0
+PHB.US,D,20210308,000000,18.8722,18.8821,18.774,18.784,187970.64838418,0
+PHB.US,D,20210309,000000,18.8137,18.8524,18.8038,18.8137,160169.10307508,0
+PHB.US,D,20210310,000000,18.784,18.8434,18.784,18.8434,572366.00385383,0
+PHB.US,D,20210311,000000,18.9019,18.9218,18.8722,18.9019,425894.89708496,0
+PHB.US,D,20210312,000000,18.8524,18.8624,18.8237,18.8524,157414.97655307,0
+PHB.US,D,20210315,000000,18.8434,18.8524,18.8038,18.8524,762976.78011644,0
+PHB.US,D,20210316,000000,18.8335,18.8524,18.7988,18.8038,166223.13723577,0
+PHB.US,D,20210317,000000,18.774,18.8633,18.7641,18.8434,207589.51229397,0
+PHB.US,D,20210318,000000,18.784,18.784,18.7046,18.7146,127493.86354333,0
+PHB.US,D,20210319,000000,18.7641,18.774,18.6849,18.774,403197.06096082,0
+PHB.US,D,20210322,000000,18.7543,18.784,18.7246,18.7543,218259.98710107,0
+PHB.US,D,20210323,000000,18.7344,18.779,18.7246,18.7543,1869352.7840267,0
+PHB.US,D,20210324,000000,18.794,18.8385,18.774,18.774,664358.87387705,0
+PHB.US,D,20210325,000000,18.7543,18.8137,18.7443,18.784,276061.3347491,0
+PHB.US,D,20210326,000000,18.794,18.8722,18.794,18.8722,104458.06683865,0
+PHB.US,D,20210329,000000,18.8624,18.8821,18.8137,18.8624,250587.17767675,0
+PHB.US,D,20210330,000000,18.8624,18.8624,18.7998,18.8237,307764.05487895,0
+PHB.US,D,20210331,000000,18.8722,18.9317,18.8624,18.9218,378225.30499029,0
+PHB.US,D,20210401,000000,18.9416,18.9605,18.9168,18.9416,219733.89876726,0
+PHB.US,D,20210405,000000,18.9605,18.9654,18.9317,18.9317,389676.62006407,0
+PHB.US,D,20210406,000000,18.9416,18.9991,18.9416,18.9802,5880911.5834076,0
+PHB.US,D,20210407,000000,18.9991,19.008,18.9634,18.9902,196054.46370321,0
+PHB.US,D,20210408,000000,18.9991,19.0179,18.9991,19.0179,218340.69410538,0
+PHB.US,D,20210409,000000,18.9703,19.008,18.9703,19.008,741155.62382659,0
+PHB.US,D,20210412,000000,18.9902,18.9902,18.9654,18.9703,230380.16147307,0
+PHB.US,D,20210413,000000,18.9605,18.9991,18.9416,18.9802,304221.01738982,0
+PHB.US,D,20210414,000000,19.008,19.0179,18.9703,18.9703,220627.72883997,0
+PHB.US,D,20210415,000000,18.9902,19.0566,18.9902,19.0566,270177.79413502,0
+PHB.US,D,20210416,000000,19.0279,19.0467,19.008,19.008,240843.82458164,0
+PHB.US,D,20210419,000000,19.0279,19.0279,18.9902,18.9991,368085.4787365,0
+PHB.US,D,20210420,000000,18.9802,18.9902,18.9605,18.9605,171790.91169548,0
+PHB.US,D,20210421,000000,18.9515,19.008,18.9515,19.008,296008.0708639,0
+PHB.US,D,20210422,000000,18.9991,19.0378,18.9802,18.9802,125502.41821202,0
+PHB.US,D,20210423,000000,18.9703,19.0467,18.9703,19.0179,146259.25088256,0
+PHB.US,D,20210426,000000,19.0179,19.0467,19.008,19.008,151937.99747321,0
+PHB.US,D,20210427,000000,19.0179,19.0179,18.9991,18.9991,131878.27155237,0
+PHB.US,D,20210428,000000,18.9991,19.0417,18.9852,19.0179,72422.430316027,0
+PHB.US,D,20210429,000000,19.0417,19.0447,19.013,19.0378,142126.04342441,0
+PHB.US,D,20210430,000000,19.0566,19.0566,19.008,19.0467,399253.5149628,0
+PHB.US,D,20210503,000000,19.0764,19.0764,19.0467,19.0467,98848.930039217,0
+PHB.US,D,20210504,000000,19.0279,19.0467,19.0031,19.0279,131812.69711137,0
+PHB.US,D,20210505,000000,19.0566,19.0764,19.0467,19.0665,75810.106821867,0
+PHB.US,D,20210506,000000,19.0665,19.0853,19.0467,19.0566,98478.686656952,0
+PHB.US,D,20210507,000000,19.0962,19.1062,19.0764,19.0764,49465.322940539,0
+PHB.US,D,20210510,000000,19.0665,19.0933,19.0467,19.0467,729488.41751628,0
+PHB.US,D,20210511,000000,19.0179,19.0665,19.008,19.0378,910028.97731632,0
+PHB.US,D,20210512,000000,19.0467,19.0467,18.9605,18.9802,156294.15803074,0
+PHB.US,D,20210513,000000,18.9991,19.0328,18.9802,18.9991,76883.509979167,0
+PHB.US,D,20210514,000000,19.008,19.0665,19.008,19.0665,214445.57230996,0
+PHB.US,D,20210517,000000,19.0665,19.0665,19.0179,19.0378,71208.798738742,0
+PHB.US,D,20210518,000000,19.008,19.0427,18.9902,18.9902,53136.482799012,0
+PHB.US,D,20210519,000000,18.9605,18.9922,18.9416,18.9605,408153.47986289,0
+PHB.US,D,20210520,000000,18.9605,19.0179,18.9605,19.0179,729584.25708389,0
+PHB.US,D,20210521,000000,19.0279,19.0328,18.9991,19.0179,153854.78882553,0
+PHB.US,D,20210524,000000,18.9902,19.0279,18.9802,19.0179,609068.52290056,0
+PHB.US,D,20210525,000000,19.0279,19.0378,18.9902,18.9991,390405.00077795,0
+PHB.US,D,20210526,000000,18.9802,19.0378,18.9802,18.9902,315856.94973595,0
+PHB.US,D,20210527,000000,19.0279,19.0378,19.0021,19.0179,242780.79268503,0
+PHB.US,D,20210528,000000,19.0378,19.0378,18.9991,19.0179,271854.48214953,0
+PHB.US,D,20210601,000000,19.0179,19.0566,19.013,19.0566,281148.90253319,0
+PHB.US,D,20210602,000000,19.0566,19.0715,19.0378,19.0467,115245.56680199,0
+PHB.US,D,20210603,000000,19.008,19.0506,19.008,19.0378,467366.19124877,0
+PHB.US,D,20210604,000000,19.0467,19.0665,19.0467,19.0467,335541.38808675,0
+PHB.US,D,20210607,000000,19.0764,19.0962,19.0665,19.0962,245954.59562946,0
+PHB.US,D,20210608,000000,19.0962,19.1062,19.0863,19.1062,185587.77408198,0
+PHB.US,D,20210609,000000,19.0863,19.1359,19.0863,19.126,370715.5182394,0
+PHB.US,D,20210610,000000,19.126,19.1557,19.121,19.1359,170364.41539432,0
+PHB.US,D,20210611,000000,19.1656,19.1656,19.1359,19.1557,731787.55830152,0
+PHB.US,D,20210614,000000,19.1557,19.1557,19.126,19.126,352606.88414773,0
+PHB.US,D,20210615,000000,19.126,19.1359,19.116,19.126,76691.830843935,0
+PHB.US,D,20210616,000000,19.1458,19.1458,19.0764,19.0962,156681.55165141,0
+PHB.US,D,20210617,000000,19.0962,19.116,19.0962,19.0962,86131.523835341,0
+PHB.US,D,20210618,000000,19.0764,19.1062,19.0596,19.0764,735346.7371915,0
+PHB.US,D,20210621,000000,19.0566,19.0863,19.0566,19.0863,271824.21702292,0
+PHB.US,D,20210622,000000,19.0863,19.1062,19.0576,19.1062,108200.85416344,0
+PHB.US,D,20210623,000000,19.0962,19.1062,19.0764,19.0764,60439.457851356,0
+PHB.US,D,20210624,000000,19.116,19.126,19.0962,19.126,172687.76828085,0
+PHB.US,D,20210625,000000,19.116,19.1359,19.116,19.126,142064.50433363,0
+PHB.US,D,20210628,000000,19.1359,19.1656,19.1359,19.1458,838784.86926321,0
+PHB.US,D,20210629,000000,19.1557,19.1756,19.1557,19.1656,88289.427363033,0
+PHB.US,D,20210630,000000,19.1656,19.1953,19.1557,19.1656,1026713.1464701,0
+PHB.US,D,20210701,000000,19.1656,19.2053,19.1656,19.2053,380302.50151367,0
+PHB.US,D,20210702,000000,19.2152,19.23,19.1953,19.2251,175665.85673983,0
+PHB.US,D,20210706,000000,19.2251,19.235,19.2053,19.235,182650.03912516,0
+PHB.US,D,20210707,000000,19.2251,19.2449,19.2053,19.2449,82022.528478496,0
+PHB.US,D,20210708,000000,19.1756,19.2152,19.1656,19.1854,1248121.7155768,0
+PHB.US,D,20210709,000000,19.1854,19.2251,19.1854,19.2251,470422.96903694,0
+PHB.US,D,20210712,000000,19.2152,19.2251,19.2003,19.2251,345150.5657872,0
+PHB.US,D,20210713,000000,19.2053,19.2152,19.1656,19.1656,348632.06418554,0
+PHB.US,D,20210714,000000,19.2053,19.2152,19.1756,19.2152,59819.022755737,0
+PHB.US,D,20210715,000000,19.1756,19.2152,19.1756,19.2053,297520.31835712,0
+PHB.US,D,20210716,000000,19.2152,19.2152,19.1656,19.1854,201140.01381218,0
+PHB.US,D,20210719,000000,19.1359,19.1359,19.0665,19.0962,625640.69739772,0
+PHB.US,D,20210720,000000,19.0764,19.1557,19.0764,19.1557,105846.22731274,0
+PHB.US,D,20210721,000000,19.1458,19.1756,19.1458,19.1557,157778.15807245,0
+PHB.US,D,20210722,000000,19.1557,19.1854,19.1507,19.1756,109734.2872453,0
+PHB.US,D,20210723,000000,19.1756,19.2152,19.1756,19.2053,71491.27325382,0
+PHB.US,D,20210726,000000,19.2053,19.2152,19.1607,19.1656,1032831.7462343,0
+PHB.US,D,20210727,000000,19.1756,19.1874,19.1458,19.1756,134572.87665872,0
+PHB.US,D,20210728,000000,19.1656,19.2053,19.1656,19.2053,476802.85772751,0
+PHB.US,D,20210729,000000,19.2152,19.235,19.1944,19.235,98796.470486417,0
+PHB.US,D,20210730,000000,19.2251,19.2251,19.2053,19.2053,114826.89921714,0
+PHB.US,D,20210802,000000,19.2152,19.24,19.1756,19.1854,191022.38198459,0
+PHB.US,D,20210803,000000,19.1756,19.2053,19.1756,19.1953,85214.490498889,0
+PHB.US,D,20210804,000000,19.1756,19.2033,19.1756,19.1756,108009.1750282,0
+PHB.US,D,20210805,000000,19.1854,19.2152,19.1854,19.2053,98467.589443861,0
+PHB.US,D,20210806,000000,19.1854,19.2103,19.1756,19.1756,44530.089627089,0
+PHB.US,D,20210809,000000,19.1756,19.1854,19.126,19.1557,184281.32944974,0
+PHB.US,D,20210810,000000,19.1458,19.1557,19.0962,19.116,104454.03148843,0
+PHB.US,D,20210811,000000,19.116,19.1458,19.1091,19.1359,227022.75009384,0
+PHB.US,D,20210812,000000,19.1359,19.1756,19.126,19.1557,70986.854476894,0
+PHB.US,D,20210813,000000,19.1756,19.1854,19.1656,19.1756,87844.530001784,0
+PHB.US,D,20210816,000000,19.1756,19.2053,19.1756,19.1953,66521.739463538,0
+PHB.US,D,20210817,000000,19.1557,19.1953,19.1557,19.1953,122912.73221128,0
+PHB.US,D,20210818,000000,19.1854,19.1924,19.126,19.1359,86966.841329932,0
+PHB.US,D,20210819,000000,19.1458,19.1458,19.116,19.1458,107176.88404627,0
+PHB.US,D,20210820,000000,19.1458,19.1854,19.1458,19.1756,68466.778267368,0
+PHB.US,D,20210823,000000,19.126,19.1756,19.126,19.1756,130037.1430166,0
+PHB.US,D,20210824,000000,19.1953,19.2053,19.1756,19.1756,192748.50303923,0
+PHB.US,D,20210825,000000,19.2152,19.235,19.1973,19.235,186500.77206821,0
+PHB.US,D,20210826,000000,19.2251,19.2251,19.1756,19.1854,77169.011006907,0
+PHB.US,D,20210827,000000,19.2152,19.2747,19.2152,19.2747,75742.514705758,0
+PHB.US,D,20210830,000000,19.2449,19.3044,19.24,19.3044,62967.604761313,0
+PHB.US,D,20210831,000000,19.2747,19.3044,19.2747,19.2747,88798.89032773,0
+PHB.US,D,20210901,000000,19.3044,19.3242,19.2806,19.2944,147161.1516557,0
+PHB.US,D,20210902,000000,19.3044,19.3331,19.2944,19.2944,73380.825992189,0
+PHB.US,D,20210903,000000,19.3242,19.3431,19.3044,19.3431,363262.22639154,0
+PHB.US,D,20210907,000000,19.3341,19.3341,19.2747,19.3044,160655.36277604,0
+PHB.US,D,20210908,000000,19.2944,19.3143,19.2657,19.3143,233465.18671274,0
+PHB.US,D,20210909,000000,19.2747,19.3341,19.2747,19.3242,130300.44961815,0
+PHB.US,D,20210910,000000,19.3431,19.3431,19.2944,19.3143,182680.30425178,0
+PHB.US,D,20210913,000000,19.3044,19.3242,19.2994,19.3143,303476.49527506,0
+PHB.US,D,20210914,000000,19.3143,19.3431,19.3143,19.3431,198367.72821419,0
+PHB.US,D,20210915,000000,19.3431,19.354,19.3331,19.3341,72778.549972538,0
+PHB.US,D,20210916,000000,19.3341,19.3628,19.3143,19.3341,110548.41915126,0
+PHB.US,D,20210917,000000,19.3143,19.3341,19.3064,19.3341,48998.231153105,0
+PHB.US,D,20210920,000000,19.2053,19.235,19.1963,19.235,94760.111433449,0
+PHB.US,D,20210921,000000,19.2251,19.2548,19.2251,19.2548,147421.43174459,0
+PHB.US,D,20210922,000000,19.2846,19.2944,19.2449,19.2846,68857.19840071,0
+PHB.US,D,20210923,000000,19.2846,19.2944,19.2548,19.2548,127718.83431784,0
+PHB.US,D,20210924,000000,19.2449,19.2647,19.235,19.2548,60172.115899586,0
+PHB.US,D,20210927,000000,19.2449,19.2548,19.2152,19.2548,118793.6484789,0
+PHB.US,D,20210928,000000,19.2251,19.2251,19.1458,19.1854,88305.568763895,0
+PHB.US,D,20210929,000000,19.1656,19.2053,19.1656,19.2053,136891.18535748,0
+PHB.US,D,20210930,000000,19.2152,19.2152,19.1507,19.1557,150197.7526928,0
+PHB.US,D,20211001,000000,19.1953,19.2182,19.1557,19.1756,143895.54449387,0
+PHB.US,D,20211004,000000,19.2053,19.2152,19.1557,19.1656,449219.22133005,0
+PHB.US,D,20211005,000000,19.1557,19.1756,19.1359,19.1557,67462.984901284,0
+PHB.US,D,20211006,000000,19.126,19.1448,19.0863,19.1359,72039.072045563,0
+PHB.US,D,20211007,000000,19.1557,19.1726,19.116,19.1359,958961.63402843,0
+PHB.US,D,20211008,000000,19.1557,19.1557,19.0764,19.0863,125785.90156466,0
+PHB.US,D,20211011,000000,19.0764,19.0933,19.008,19.008,579888.90549292,0
+PHB.US,D,20211012,000000,19.0378,19.0843,19.0378,19.0764,54187.691530127,0
+PHB.US,D,20211013,000000,19.0962,19.1062,19.0536,19.0863,80705.995470717,0
+PHB.US,D,20211014,000000,19.1557,19.1854,19.1458,19.1756,78215.175550253,0
+PHB.US,D,20211015,000000,19.1557,19.1953,19.1458,19.1458,204144.33204756,0
+PHB.US,D,20211018,000000,19.1062,19.1428,19.1062,19.126,75285.511293863,0
+PHB.US,D,20211019,000000,19.1359,19.1458,19.127,19.1359,98049.930696565,0
+PHB.US,D,20211020,000000,19.126,19.1557,19.126,19.1557,115718.71161475,0
+PHB.US,D,20211021,000000,19.1458,19.1557,19.1062,19.1062,186350.45527269,0
+PHB.US,D,20211022,000000,19.126,19.126,19.0814,19.1062,231448.5204426,0
+PHB.US,D,20211025,000000,19.0962,19.1507,19.0863,19.126,170832.51601932,0
+PHB.US,D,20211026,000000,19.126,19.1656,19.116,19.1458,377941.82163765,0
+PHB.US,D,20211027,000000,19.1656,19.1756,19.1359,19.1458,11088901.279781,0
+PHB.US,D,20211028,000000,19.1359,19.1656,19.1359,19.1656,116765.88499566,0
+PHB.US,D,20211029,000000,19.1756,19.1756,19.126,19.1557,441368.44748597,0
+PHB.US,D,20211101,000000,19.1656,19.1656,19.0962,19.1062,512899.06540439,0
+PHB.US,D,20211102,000000,19.1062,19.1636,19.1062,19.1458,254566.03298915,0
+PHB.US,D,20211103,000000,19.1359,19.1854,19.126,19.1854,246887.77036677,0
+PHB.US,D,20211104,000000,19.2003,19.2251,19.1953,19.2251,91845.579740367,0
+PHB.US,D,20211105,000000,19.2647,19.2846,19.2449,19.2846,262218.06583513,0
+PHB.US,D,20211108,000000,19.2846,19.2944,19.2449,19.2647,663544.7419711,0
+PHB.US,D,20211109,000000,19.2747,19.2747,19.2449,19.2747,102887.3067673,0
+PHB.US,D,20211110,000000,19.235,19.2449,19.1656,19.1854,2295773.2854771,0
+PHB.US,D,20211111,000000,19.1854,19.1953,19.1458,19.1656,114909.62389656,0
+PHB.US,D,20211112,000000,19.2053,19.2053,19.1458,19.1557,276813.92756428,0
+PHB.US,D,20211115,000000,19.1557,19.1854,19.126,19.126,180120.88337765,0
+PHB.US,D,20211116,000000,19.116,19.1458,19.116,19.1359,169499.84161068,0
+PHB.US,D,20211117,000000,19.126,19.1428,19.121,19.1359,62682.103733573,0
+PHB.US,D,20211118,000000,19.1359,19.1656,19.1062,19.116,88168.366856571,0
+PHB.US,D,20211119,000000,19.116,19.1448,19.0962,19.116,96259.244038475,0
+PHB.US,D,20211122,000000,19.0962,19.0962,18.9892,19.008,384753.49280127,0
+PHB.US,D,20211123,000000,18.9991,19.008,18.9595,18.9792,195953.57994782,0
+PHB.US,D,20211124,000000,18.9595,18.9694,18.9099,18.9495,716748.81688622,0
+PHB.US,D,20211126,000000,18.8801,18.9,18.8257,18.8405,109925.96638053,0
+PHB.US,D,20211129,000000,18.9,18.9595,18.9,18.9297,574595.53484785,0
+PHB.US,D,20211130,000000,18.9297,18.9505,18.8504,18.8604,524496.66192348,0
+PHB.US,D,20211201,000000,18.9198,18.9792,18.8702,18.8702,395096.09540337,0
+PHB.US,D,20211202,000000,18.9,18.9892,18.9,18.9694,221352.07420364,0
+PHB.US,D,20211203,000000,18.9991,18.9991,18.9297,18.9694,381381.95769628,0
+PHB.US,D,20211206,000000,18.9892,19.0665,18.9792,19.0179,289300.30996832,0
+PHB.US,D,20211207,000000,19.1062,19.1458,19.0675,19.0863,1369339.6006975,0
+PHB.US,D,20211208,000000,19.0764,19.1091,19.0695,19.0863,144034.76407631,0
+PHB.US,D,20211209,000000,19.126,19.126,19.0328,19.0378,237426.89178673,0
+PHB.US,D,20211210,000000,19.0863,19.0863,19.0467,19.0566,259412.48859786,0
+PHB.US,D,20211213,000000,19.0566,19.0962,19.0566,19.0863,192401.46292071,0
+PHB.US,D,20211214,000000,19.0467,19.0665,19.0279,19.0467,235645.28466662,0
+PHB.US,D,20211215,000000,19.0378,19.116,19.0179,19.0962,180746.36266104,0
+PHB.US,D,20211216,000000,19.1458,19.1557,19.0863,19.0863,193835.02108473,0
+PHB.US,D,20211217,000000,19.0863,19.1062,19.0606,19.0764,149019.4304299,0
+PHB.US,D,20211220,000000,19.008,19.0358,18.9792,19.0179,834607.27295269,0
+PHB.US,D,20211221,000000,19.0179,19.0764,19.0179,19.0665,210634.1840315,0
+PHB.US,D,20211222,000000,19.0665,19.126,19.0665,19.116,558106.0850301,0
+PHB.US,D,20211223,000000,19.1557,19.1756,19.1309,19.1557,727231.64790831,0
+PHB.US,D,20211227,000000,19.1557,19.2053,19.1557,19.1854,491065.80306389,0
+PHB.US,D,20211228,000000,19.2251,19.2251,19.1458,19.1557,274524.87515458,0
+PHB.US,D,20211229,000000,19.1756,19.1953,19.1359,19.1458,247424.47194542,0
+PHB.US,D,20211230,000000,19.1359,19.1557,19.126,19.126,121590.14617819,0
+PHB.US,D,20211231,000000,19.1656,19.1656,19.1359,19.1458,231884.33826587,0
+PHB.US,D,20220103,000000,19.116,19.126,19.0863,19.126,1341883.0778319,0
+PHB.US,D,20220104,000000,19.1557,19.1557,19.0764,19.0962,419870.11921335,0
+PHB.US,D,20220105,000000,19.0764,19.0863,18.9595,18.9792,554524.71171393,0
+PHB.US,D,20220106,000000,18.9595,19.008,18.9595,18.9595,105207.63314116,0
+PHB.US,D,20220107,000000,18.9495,18.9595,18.9099,18.9297,135328.49598655,0
+PHB.US,D,20220110,000000,18.9198,18.9297,18.8306,18.9198,182782.19684471,0
+PHB.US,D,20220111,000000,18.9495,18.9991,18.8951,18.9792,507495.73146595,0
+PHB.US,D,20220112,000000,19.0378,19.0378,18.9991,19.0179,265458.4520581,0
+PHB.US,D,20220113,000000,19.0467,19.0467,18.9595,18.9892,658667.01239822,0
+PHB.US,D,20220114,000000,18.9396,18.9792,18.9297,18.9495,343289.26050034,0
+PHB.US,D,20220118,000000,18.9,18.9,18.8405,18.8702,221214.87229632,0
+PHB.US,D,20220119,000000,18.9,18.9178,18.8504,18.8604,169213.33174538,0
+PHB.US,D,20220120,000000,18.8702,18.9198,18.7969,18.8107,194917.50378002,0
+PHB.US,D,20220121,000000,18.8008,18.8306,18.791,18.8107,380543.61368904,0
+PHB.US,D,20220124,000000,18.781,18.8008,18.6859,18.781,1146157.4951712,0
+PHB.US,D,20220125,000000,18.7513,18.7681,18.7116,18.7413,1332582.604423,0
+PHB.US,D,20220126,000000,18.791,18.8306,18.6482,18.6919,179967.54006946,0
+PHB.US,D,20220127,000000,18.7017,18.7216,18.5738,18.5937,135748.17240897,0
+PHB.US,D,20220128,000000,18.5838,18.6235,18.5243,18.6135,586052.90294696,0
+PHB.US,D,20220131,000000,18.6235,18.6532,18.558,18.6333,556159.02855118,0
+PHB.US,D,20220201,000000,18.6729,18.7017,18.6333,18.6919,150239.1150325,0
+PHB.US,D,20220202,000000,18.7413,18.7413,18.6829,18.7116,287373.43024046,0
+PHB.US,D,20220203,000000,18.6729,18.6729,18.5937,18.6035,225763.72082664,0
+PHB.US,D,20220204,000000,18.5341,18.5541,18.445,18.5144,574619.74694914,0
+PHB.US,D,20220207,000000,18.4946,18.5491,18.4747,18.4946,487007.24958474,0
+PHB.US,D,20220208,000000,18.5044,18.5341,18.4847,18.4847,119999.20935575,0
+PHB.US,D,20220209,000000,18.5341,18.5838,18.5341,18.5738,278485.57139102,0
+PHB.US,D,20220210,000000,18.4847,18.5094,18.3558,18.3656,225330.92951603,0
+PHB.US,D,20220211,000000,18.3955,18.4153,18.2973,18.3359,222725.10211443,0
+PHB.US,D,20220214,000000,18.3072,18.3459,18.2378,18.3072,250193.73103074,0
+PHB.US,D,20220215,000000,18.3171,18.3359,18.2874,18.3171,174479.4637765,0
+PHB.US,D,20220216,000000,18.2973,18.3855,18.2775,18.3855,172553.59288619,0
+PHB.US,D,20220217,000000,18.3656,18.3656,18.3171,18.3359,252888.3361371,0
+PHB.US,D,20220218,000000,18.3171,18.3647,18.3022,18.3558,151933.96212298,0
+PHB.US,D,20220222,000000,18.2775,18.3271,18.2378,18.2577,194194.1672539,0
+PHB.US,D,20220223,000000,18.2775,18.2874,18.2328,18.2477,219083.19854502,0
+PHB.US,D,20220224,000000,18.1189,18.3359,18.109,18.3359,169830.74032835,0
+PHB.US,D,20220225,000000,18.3459,18.4252,18.3459,18.4153,406716.89518621,0
+PHB.US,D,20220228,000000,18.3459,18.4647,18.3459,18.4252,84927.980633594,0
+PHB.US,D,20220301,000000,18.4549,18.4847,18.3855,18.4053,151969.27143736,0
+PHB.US,D,20220302,000000,18.3955,18.445,18.3786,18.4252,348143.78680948,0
+PHB.US,D,20220303,000000,18.435,18.4599,18.3855,18.3855,72240.839556334,0
+PHB.US,D,20220304,000000,18.3855,18.3855,18.3102,18.3271,255016.98337573,0
+PHB.US,D,20220307,000000,18.2874,18.2874,18.1585,18.1585,76585.902900781,0
+PHB.US,D,20220308,000000,18.1585,18.1982,18.109,18.109,286713.65048024,0
+PHB.US,D,20220309,000000,18.1684,18.2328,18.1585,18.1982,136175.91953179,0
+PHB.US,D,20220310,000000,18.1387,18.1387,18.0644,18.0693,111506.81482741,0
+PHB.US,D,20220311,000000,18.0991,18.0991,17.9801,18,391603.49979193,0
+PHB.US,D,20220314,000000,17.9712,17.9712,17.8026,17.8026,149627.75947487,0
+PHB.US,D,20220315,000000,17.8325,17.9513,17.8325,17.9117,98886.257028709,0
+PHB.US,D,20220316,000000,17.9801,18.1288,17.9216,18.1189,303337.27569264,0
+PHB.US,D,20220317,000000,18.1189,18.2279,18.1189,18.2081,199086.02055253,0
+PHB.US,D,20220318,000000,18.2081,18.2577,18.1684,18.2477,625736.53696533,0
+PHB.US,D,20220321,000000,18.1883,18.1883,17.99,18.0297,314563.61999191,0
+PHB.US,D,20220322,000000,18.0297,18.0891,18,18.0693,107991.01595223,0
+PHB.US,D,20220323,000000,18.0693,18.0693,18.0098,18.0197,113984.51985969,0
+PHB.US,D,20220324,000000,18.0297,18.0594,17.9801,18.0594,135405.16764065,0
+PHB.US,D,20220325,000000,18.0594,18.0594,17.9266,17.9414,168419.37659049,0
+PHB.US,D,20220328,000000,17.9216,18.0396,17.9216,18.0297,175658.79487695,0
+PHB.US,D,20220329,000000,18.0891,18.2081,18.0891,18.1883,481709.84358945,0
+PHB.US,D,20220330,000000,18.1784,18.1982,18.1437,18.1784,715689.53745467,0
+PHB.US,D,20220331,000000,18.2081,18.2081,18.1437,18.1585,501851.28535214,0
+PHB.US,D,20220401,000000,18.109,18.1486,18.0693,18.1387,478949.66404211,0
+PHB.US,D,20220404,000000,18.1585,18.2577,18.1288,18.2577,1010066.317994,0
+PHB.US,D,20220405,000000,18.218,18.218,18.0317,18.0495,374853.76988531,0
+PHB.US,D,20220406,000000,17.9613,18,17.8919,17.9216,243178.27468125,0
+PHB.US,D,20220407,000000,17.9316,17.9513,17.8819,17.8919,121476.14753459,0
+PHB.US,D,20220408,000000,17.8522,17.878,17.7828,17.8026,430805.91829712,0
+PHB.US,D,20220411,000000,17.7531,17.7631,17.6639,17.6937,299781.12331531,0
+PHB.US,D,20220412,000000,17.7828,17.8552,17.7729,17.8126,1367976.6611623,0
+PHB.US,D,20220413,000000,17.8225,17.8919,17.8225,17.8919,194077.14209766,0
+PHB.US,D,20220414,000000,17.9018,17.9018,17.7481,17.7928,292287.47796528,0
+PHB.US,D,20220418,000000,17.7828,17.8069,17.7333,17.7729,126327.64733108,0
+PHB.US,D,20220419,000000,17.7234,17.7679,17.7099,17.7234,203150.62705702,0
+PHB.US,D,20220420,000000,17.7631,17.8033,17.7531,17.7828,67348.986257698,0
+PHB.US,D,20220421,000000,17.8026,17.811,17.649,17.6837,165459.4472075,0
+PHB.US,D,20220422,000000,17.654,17.654,17.5549,17.5945,99950.580648025,0
+PHB.US,D,20220425,000000,17.6044,17.7148,17.5945,17.6937,154124.1484524,0
+PHB.US,D,20220426,000000,17.7134,17.7134,17.6243,17.6243,128065.87443636,0
+PHB.US,D,20220427,000000,17.6342,17.6738,17.5549,17.5746,170457.22844929,0
+PHB.US,D,20220428,000000,17.5945,17.6787,17.5375,17.654,1081550.529385,0
+PHB.US,D,20220429,000000,17.5846,17.6044,17.4558,17.4558,491397.7106191,0
+PHB.US,D,20220502,000000,17.4657,17.4855,17.4061,17.4755,585861.22381172,0
+PHB.US,D,20220503,000000,17.5052,17.5648,17.5052,17.5549,1363122.1348532,0
+PHB.US,D,20220504,000000,17.5351,17.7333,17.4755,17.6837,472080.48913792,0
+PHB.US,D,20220505,000000,17.6243,17.6243,17.4061,17.4359,701420.53909297,0
+PHB.US,D,20220506,000000,17.3864,17.4458,17.3367,17.3666,665338.45514185,0
+PHB.US,D,20220509,000000,17.307,17.3367,17.2476,17.2575,201447.70926612,0
+PHB.US,D,20220510,000000,17.3666,17.3963,17.307,17.3367,170420.91029734,0
+PHB.US,D,20220511,000000,17.317,17.3963,17.2872,17.2872,276425.52510605,0
+PHB.US,D,20220512,000000,17.2773,17.3666,17.2674,17.307,924057.87234021,0
+PHB.US,D,20220513,000000,17.3367,17.3566,17.2476,17.307,261260.67899652,0
+PHB.US,D,20220516,000000,17.3367,17.3467,17.2575,17.2872,500752.66125599,0
+PHB.US,D,20220517,000000,17.3269,17.3269,17.2476,17.2773,179822.2674617,0
+PHB.US,D,20220518,000000,17.2178,17.2178,17.1633,17.1881,359159.28406001,0
+PHB.US,D,20220519,000000,17.198,17.307,17.1782,17.2972,560840.03480106,0
+PHB.US,D,20220520,000000,17.3269,17.3269,17.2455,17.2872,285258.90672758,0
+PHB.US,D,20220523,000000,17.2476,17.2872,17.2403,17.2773,149156.63233723,0
+PHB.US,D,20220524,000000,17.2376,17.3864,17.2278,17.3666,244281.94296516,0
+PHB.US,D,20220525,000000,17.3764,17.5846,17.3764,17.5746,393295.32036975,0
+PHB.US,D,20220526,000000,17.6044,17.7481,17.5945,17.7333,1098503.0356399,0
+PHB.US,D,20220527,000000,17.8026,17.8682,17.7658,17.8522,651673.75047491,0
+PHB.US,D,20220531,000000,17.7928,17.8026,17.7234,17.7828,1258993.9578946,0
+PHB.US,D,20220601,000000,17.7729,17.7928,17.6639,17.7134,607843.79411019,0
+PHB.US,D,20220602,000000,17.6937,17.7432,17.654,17.7234,431230.6389073,0
+PHB.US,D,20220603,000000,17.6837,17.6837,17.6243,17.6342,213298.52401123,0
+PHB.US,D,20220606,000000,17.6639,17.6639,17.5152,17.5152,816325.11880177,0
+PHB.US,D,20220607,000000,17.4954,17.5746,17.4755,17.5746,366210.04972389,0
+PHB.US,D,20220608,000000,17.5052,17.5351,17.426,17.4458,197705.93077886,0
+PHB.US,D,20220609,000000,17.4061,17.4211,17.2872,17.307,280413.45995643,0
+PHB.US,D,20220610,000000,17.2278,17.2278,17.0196,17.0592,668336.7203519,0
+PHB.US,D,20220613,000000,16.8411,16.8411,16.524,16.5934,1852930.926325,0
+PHB.US,D,20220614,000000,16.6528,16.7619,16.5537,16.6628,291226.18085863,0
+PHB.US,D,20220615,000000,16.7222,16.9651,16.7222,16.9105,643563.70537948,0
+PHB.US,D,20220616,000000,16.6825,16.7483,16.5438,16.7222,990329.42009039,0
+PHB.US,D,20220617,000000,16.7718,16.8511,16.7123,16.8016,267338.92525849,0
+PHB.US,D,20220621,000000,16.8402,16.88,16.7608,16.7707,306661.09820715,0
+PHB.US,D,20220622,000000,16.7608,16.8204,16.7408,16.7806,281737.38986525,0
+PHB.US,D,20220623,000000,16.8006,16.9,16.8006,16.9,419175.39071465,0
+PHB.US,D,20220624,000000,16.9,17.0391,16.9,16.9994,234300.16025765,0
+PHB.US,D,20220627,000000,16.9696,16.9835,16.9,16.9098,157351.21594147,0
+PHB.US,D,20220628,000000,16.9,16.9298,16.7508,16.7608,525296.04839059,0
+PHB.US,D,20220629,000000,16.7508,16.7508,16.7011,16.7408,231319.6158892,0
+PHB.US,D,20220630,000000,16.711,16.7806,16.6514,16.7508,363470.49517243,0
+PHB.US,D,20220701,000000,16.7906,16.9248,16.7906,16.89,357788.04659418,0
+PHB.US,D,20220705,000000,16.8402,16.9098,16.7508,16.9098,359725.45072973,0
+PHB.US,D,20220706,000000,16.89,16.9198,16.8402,16.8702,243071.79268859,0
+PHB.US,D,20220707,000000,16.9397,17.059,16.9397,17.059,370987.74392889,0
+PHB.US,D,20220708,000000,17.0092,17.0888,16.9794,17.0888,69294.890283267,0
+PHB.US,D,20220711,000000,17.049,17.0877,17.0092,17.0391,129993.17841575,0
+PHB.US,D,20220712,000000,17.0292,17.0988,17.0292,17.0988,76425.865318006,0
+PHB.US,D,20220713,000000,16.9198,17.0888,16.9198,17.0788,582791.48358041,0
+PHB.US,D,20220714,000000,16.9298,17.0584,16.8702,17.049,107542.02426138,0
+PHB.US,D,20220715,000000,17.0888,17.2131,17.0888,17.1982,248419.26952378,0
+PHB.US,D,20220718,000000,17.238,17.258,17.0686,17.0785,205625.86618991,0
+PHB.US,D,20220719,000000,17.1383,17.2779,17.1383,17.268,182409.10428453,0
+PHB.US,D,20220720,000000,17.2779,17.3976,17.2779,17.2879,1330717.5503669,0
+PHB.US,D,20220721,000000,17.2879,17.4873,17.2779,17.4674,419478.45209071,0
+PHB.US,D,20220722,000000,17.5072,17.577,17.4275,17.4474,344546.2953678,0
+PHB.US,D,20220725,000000,17.4574,17.4873,17.4176,17.4574,910851.93492474,0
+PHB.US,D,20220726,000000,17.4175,17.4275,17.3477,17.3477,286297.26824148,0
+PHB.US,D,20220727,000000,17.4075,17.5521,17.4075,17.4973,193294.81374835,0
+PHB.US,D,20220728,000000,17.5671,17.7064,17.5671,17.6767,355515.25498232,0
+PHB.US,D,20220729,000000,17.6867,17.7575,17.6568,17.7365,96721.629900098,0
+PHB.US,D,20220801,000000,17.6868,17.7565,17.6766,17.7066,763476.09887501,0
+PHB.US,D,20220802,000000,17.7066,17.7166,17.6269,17.6269,1176441.9819481,0
+PHB.US,D,20220803,000000,17.6668,17.7565,17.6368,17.7365,448199.75408062,0
+PHB.US,D,20220804,000000,17.7465,17.7964,17.7376,17.7764,449791.53708247,0
+PHB.US,D,20220805,000000,17.6368,17.7116,17.597,17.6967,408212.60037251,0
+PHB.US,D,20220808,000000,17.7465,17.8013,17.6768,17.6867,151396.9186297,0
+PHB.US,D,20220809,000000,17.6568,17.6568,17.5671,17.5671,120190.14828529,0
+PHB.US,D,20220810,000000,17.7266,17.8013,17.7266,17.7565,770387.86741046,0
+PHB.US,D,20220811,000000,17.8263,17.8861,17.6668,17.6668,1549919.2092033,0
+PHB.US,D,20220812,000000,17.7166,17.8263,17.6967,17.8163,137606.48101631,0
+PHB.US,D,20220815,000000,17.7864,17.8352,17.7769,17.7964,361605.55516331,0
+PHB.US,D,20220816,000000,17.7764,17.7814,17.7016,17.7365,642277.9216566,0
+PHB.US,D,20220817,000000,17.6368,17.6668,17.597,17.6069,493737.58651101,0
+PHB.US,D,20220818,000000,17.6368,17.6667,17.6269,17.6269,175238.55817223,0
+PHB.US,D,20220819,000000,17.5671,17.5671,17.4624,17.4873,142171.19711047,0
+PHB.US,D,20220822,000000,17.3278,17.3427,17.263,17.2779,146949.55515761,0
+PHB.US,D,20220823,000000,17.2879,17.3477,17.258,17.3278,839591.8119572,0
+PHB.US,D,20220824,000000,17.3178,17.3477,17.2941,17.3178,171134.22544156,0
+PHB.US,D,20220825,000000,17.3677,17.4773,17.3477,17.4674,161234.47860585,0
+PHB.US,D,20220826,000000,17.4474,17.4574,17.2282,17.238,144958.57263797,0
+PHB.US,D,20220829,000000,17.1583,17.2216,17.1583,17.1882,169825.2923493,0
+PHB.US,D,20220830,000000,17.1982,17.1982,17.0486,17.0885,858384.27970936,0
+PHB.US,D,20220831,000000,17.0985,17.1154,16.9888,17.0087,193036.03617149,0
+PHB.US,D,20220901,000000,16.9988,17.0586,16.919,17.0486,288532.98614389,0
+PHB.US,D,20220902,000000,17.1583,17.1882,17.0486,17.0486,153077.96986543,0
+PHB.US,D,20220906,000000,17.0586,17.0686,16.9489,16.9888,244516.72574489,0
+PHB.US,D,20220907,000000,17.0187,17.1882,17.0087,17.1782,126355.67450607,0
+PHB.US,D,20220908,000000,17.1084,17.238,17.1084,17.2181,198198.54852847,0
+PHB.US,D,20220909,000000,17.3278,17.3577,17.243,17.258,181976.80530923,0
+PHB.US,D,20220912,000000,17.3377,17.3627,17.2879,17.3078,122397.78179951,0
+PHB.US,D,20220913,000000,17.1284,17.1483,16.9988,16.9988,134247.38758645,0
+PHB.US,D,20220914,000000,17.0187,17.1047,16.9938,16.9988,92016.491865012,0
+PHB.US,D,20220915,000000,16.9689,16.9988,16.919,16.919,133585.39843634,0
+PHB.US,D,20220916,000000,16.8592,16.9689,16.8268,16.9589,285903.08379301,0
+PHB.US,D,20220919,000000,16.8692,16.9788,16.8642,16.9788,943376.66548618,0
+PHB.US,D,20220920,000000,16.8692,16.8791,16.8193,16.8392,100764.77878508,0
+PHB.US,D,20220921,000000,16.8592,16.929,16.7296,16.7894,161910.50995005,0
+PHB.US,D,20220922,000000,16.7395,16.7495,16.6598,16.6897,87586.179628607,0
+PHB.US,D,20220923,000000,16.6099,16.6204,16.4803,16.5202,314615.35865815,0
+PHB.US,D,20220926,000000,16.4803,16.5202,16.3707,16.3707,124968.50633243,0
+PHB.US,D,20220927,000000,16.4704,16.4803,16.3009,16.3208,217997.03918602,0
+PHB.US,D,20220928,000000,16.4006,16.6099,16.4006,16.5701,285911.10790392,0
+PHB.US,D,20220929,000000,16.4803,16.5003,16.3806,16.4604,183635.79023996,0
+PHB.US,D,20220930,000000,16.5003,16.5601,16.3806,16.3806,289608.21700588,0
+PHB.US,D,20221003,000000,16.5202,16.6199,16.5053,16.59,196866.54611734,0
+PHB.US,D,20221004,000000,16.7395,16.8692,16.7395,16.8392,177883.50573107,0
+PHB.US,D,20221005,000000,16.7495,16.8392,16.6797,16.7994,191025.99638844,0
+PHB.US,D,20221006,000000,16.7994,16.8392,16.7494,16.7595,105650.45931565,0
+PHB.US,D,20221007,000000,16.6897,16.7196,16.6,16.6,110881.17661536,0
+PHB.US,D,20221010,000000,16.59,16.59,16.3906,16.4504,134221.30922599,0
+PHB.US,D,20221011,000000,16.4803,16.5701,16.4487,16.4704,79777.716698924,0
+PHB.US,D,20221012,000000,16.4803,16.5402,16.4704,16.4903,127747.85774902,0
+PHB.US,D,20221013,000000,16.3208,16.5451,16.3108,16.5102,191941.74804609,0
+PHB.US,D,20221014,000000,16.59,16.6249,16.4305,16.4803,121398.77999117,0
+PHB.US,D,20221017,000000,16.6099,16.6747,16.6099,16.6299,248992.17360517,0
+PHB.US,D,20221018,000000,16.7994,16.8193,16.6691,16.7196,115543.1850543,0
+PHB.US,D,20221019,000000,16.6498,16.6797,16.5601,16.6,161667.78059501,0
+PHB.US,D,20221020,000000,16.605,16.6797,16.4803,16.5003,190588.68234382,0
+PHB.US,D,20221021,000000,16.4704,16.6398,16.4604,16.59,328800.98373387,0
+PHB.US,D,20221024,000000,16.63,16.67,16.57,16.64,181032,0
+PHB.US,D,20221025,000000,16.7,16.79,16.7,16.77,1362963,0
+PHB.US,D,20221026,000000,16.77,16.87,16.75,16.82,204653,0
+PHB.US,D,20221027,000000,16.88,16.975,16.82,16.93,371165,0
+PHB.US,D,20221028,000000,16.94,17.06,16.94,17.04,127237,0
+PHB.US,D,20221031,000000,16.95,16.97,16.85,16.87,1344896,0
+PHB.US,D,20221101,000000,17.01,17.01,16.86,16.96,722216,0
+PHB.US,D,20221102,000000,16.95,17.09,16.835,16.86,1740556,0
+PHB.US,D,20221103,000000,16.67,16.8,16.6238,16.79,305279,0
+PHB.US,D,20221104,000000,16.85,16.885,16.75,16.84,325985,0
+PHB.US,D,20221107,000000,16.84,16.86,16.79,16.85,226236,0
+PHB.US,D,20221108,000000,16.85,16.8881,16.8,16.84,106279,0
+PHB.US,D,20221109,000000,16.8,16.82,16.685,16.72,143979,0
+PHB.US,D,20221110,000000,17.05,17.14,17.02,17.14,193946,0
+PHB.US,D,20221111,000000,17.13,17.2,17.07,17.17,93576,0
+PHB.US,D,20221114,000000,17.15,17.15,17.05,17.05,199759,0
+PHB.US,D,20221115,000000,17.21,17.21,17.1137,17.18,317583,0
+PHB.US,D,20221116,000000,17.18,17.21,17.17,17.18,159977,0
+PHB.US,D,20221117,000000,17.07,17.13,17.05,17.12,212150,0
+PHB.US,D,20221118,000000,17.16,17.16,17.1,17.15,93622,0
+PHB.US,D,20221121,000000,17.09,17.13,17.07,17.09,96347,0
+PHB.US,D,20221122,000000,17.13,17.22,17.12,17.21,146615,0
+PHB.US,D,20221123,000000,17.21,17.29,17.2026,17.28,271756,0
+PHB.US,D,20221125,000000,17.27,17.28,17.235,17.245,89786,0
+PHB.US,D,20221128,000000,17.21,17.224,17.09,17.12,234515,0
+PHB.US,D,20221129,000000,17.08,17.19,17.07,17.18,189327,0
+PHB.US,D,20221130,000000,17.15,17.41,17.13,17.41,313516,0
+PHB.US,D,20221201,000000,17.41,17.44,17.34,17.43,785951,0
+PHB.US,D,20221202,000000,17.29,17.415,17.29,17.36,1078704,0
+PHB.US,D,20221205,000000,17.35,17.36,17.24,17.31,1029286,0
+PHB.US,D,20221206,000000,17.3,17.31,17.24,17.24,222838,0
+PHB.US,D,20221207,000000,17.25,17.36,17.25,17.34,94491,0
+PHB.US,D,20221208,000000,17.35,17.38,17.32,17.35,209602,0
+PHB.US,D,20221209,000000,17.32,17.39,17.32,17.33,205798,0
+PHB.US,D,20221212,000000,17.38,17.42,17.35,17.39,942166,0
+PHB.US,D,20221213,000000,17.67,17.67,17.47,17.54,146739,0
+PHB.US,D,20221214,000000,17.55,17.57,17.39,17.48,287635,0
+PHB.US,D,20221215,000000,17.42,17.45,17.37,17.43,189990,0
+PHB.US,D,20221216,000000,17.36,17.39,17.34,17.38,131447,0
+PHB.US,D,20221219,000000,17.28,17.29,17.21,17.25,335258,0
+PHB.US,D,20221220,000000,17.19,17.215,17.14,17.21,208190,0
+PHB.US,D,20221221,000000,17.26,17.3366,17.26,17.3,141139,0
+PHB.US,D,20221222,000000,17.26,17.27,17.18,17.21,170552,0
+PHB.US,D,20221223,000000,17.21,17.275,17.1754,17.27,136080,0
+PHB.US,D,20221227,000000,17.24,17.24,17.095,17.1,126460,0
+PHB.US,D,20221228,000000,17.12,17.14,16.92,16.92,168105,0
+PHB.US,D,20221229,000000,17.05,17.15,16.99,17.15,114611,0
+PHB.US,D,20221230,000000,17.08,17.15,17.0707,17.12,491553,0
+PHB.US,D,20230103,000000,17.22,17.235,17.12,17.13,328650,0
+PHB.US,D,20230104,000000,17.24,17.31,17.18,17.31,212391,0
+PHB.US,D,20230105,000000,17.25,17.27,17.21,17.27,187128,0
+PHB.US,D,20230106,000000,17.34,17.5,17.3,17.47,268022,0
+PHB.US,D,20230109,000000,17.49,17.56,17.48,17.52,245344,0
+PHB.US,D,20230110,000000,17.5,17.52,17.45,17.5,70292,0
+PHB.US,D,20230111,000000,17.52,17.6,17.515,17.6,450946,0
+PHB.US,D,20230112,000000,17.63,17.68,17.5599,17.67,88904,0
+PHB.US,D,20230113,000000,17.61,17.6866,17.61,17.68,229745,0
+PHB.US,D,20230117,000000,17.65,17.65,17.61,17.63,108668,0
+PHB.US,D,20230118,000000,17.72,17.765,17.6541,17.67,94595,0
+PHB.US,D,20230119,000000,17.61,17.62,17.5761,17.6,130561,0
+PHB.US,D,20230120,000000,17.59,17.61,17.525,17.61,363488,0
+PHB.US,D,20230123,000000,17.55,17.58,17.52,17.54,135937,0
+PHB.US,D,20230124,000000,17.52,17.56,17.485,17.56,66349,0
+PHB.US,D,20230125,000000,17.51,17.56,17.49,17.54,56183,0
+PHB.US,D,20230126,000000,17.58,17.58,17.52,17.57,125059,0
+PHB.US,D,20230127,000000,17.56,17.5699,17.52,17.54,184662,0
+PHB.US,D,20230130,000000,17.49,17.5095,17.46,17.46,230846,0
+PHB.US,D,20230131,000000,17.51,17.6,17.505,17.6,224185,0
+PHB.US,D,20230201,000000,17.58,17.76,17.54,17.71,2266180,0
+PHB.US,D,20230202,000000,17.8,17.8277,17.77,17.77,174645,0
+PHB.US,D,20230203,000000,17.67,17.725,17.63,17.63,910493,0
+PHB.US,D,20230206,000000,17.58,17.58,17.5,17.51,904008,0
+PHB.US,D,20230207,000000,17.55,17.6347,17.52,17.59,93088,0
+PHB.US,D,20230208,000000,17.58,17.595,17.51,17.54,86784,0
+PHB.US,D,20230209,000000,17.61,17.61,17.44,17.44,53536,0
+PHB.US,D,20230210,000000,17.44,17.44,17.32,17.36,191477,0
+PHB.US,D,20230213,000000,17.36,17.4199,17.335,17.37,96995,0
+PHB.US,D,20230214,000000,17.34,17.39,17.26,17.35,56378,0
+PHB.US,D,20230215,000000,17.32,17.35,17.29,17.34,58051,0
+PHB.US,D,20230216,000000,17.29,17.29,17.21,17.21,57670,0
+PHB.US,D,20230217,000000,17.18,17.3,17.15,17.3,807231,0
+PHB.US,D,20230221,000000,17.14,17.14,16.98,17.02,221503,0
+PHB.US,D,20230222,000000,17.05,17.151,17.05,17.1,162502,0
+PHB.US,D,20230223,000000,17.15,17.2375,17.13,17.23,151554,0
+PHB.US,D,20230224,000000,17.12,17.15,17.09,17.13,205106,0
+PHB.US,D,20230227,000000,17.2,17.23,17.17,17.2,94588,0
+PHB.US,D,20230228,000000,17.2,17.2,17.15,17.16,670367,0
+PHB.US,D,20230301,000000,17.14,17.152,17.1,17.12,136021,0
+PHB.US,D,20230302,000000,17.09,17.145,17.07,17.14,319302,0
+PHB.US,D,20230303,000000,17.18,17.31,17.17,17.27,153498,0
+PHB.US,D,20230306,000000,17.33,17.37,17.28,17.29,271965,0
+PHB.US,D,20230307,000000,17.29,17.29,17.19,17.21,165663,0
+PHB.US,D,20230308,000000,17.22,17.22,17.0903,17.14,130930,0
+PHB.US,D,20230309,000000,17.17,17.215,17.04,17.07,204334,0
+PHB.US,D,20230310,000000,17.12,17.19,17.05,17.09,429025,0
+PHB.US,D,20230313,000000,17.03,17.21,17.02,17.05,249505,0
+PHB.US,D,20230314,000000,17.13,17.195,17.09,17.16,1102243,0
+PHB.US,D,20230315,000000,17.03,17.12,16.98,17.12,223232,0
+PHB.US,D,20230316,000000,17.09,17.215,17.08,17.2,280225,0
+PHB.US,D,20230317,000000,17.12,17.18,17.11,17.13,75912,0
+PHB.US,D,20230320,000000,17.1,17.1166,17.04,17.08,164316,0
+PHB.US,D,20230321,000000,17.11,17.195,17.11,17.19,102281,0
+PHB.US,D,20230322,000000,17.19,17.3762,17.13,17.2,129687,0
+PHB.US,D,20230323,000000,17.25,17.29,17.11,17.17,286605,0
+PHB.US,D,20230324,000000,17.14,17.17,17.12,17.14,128029,0
+PHB.US,D,20230327,000000,17.17,17.18,17.09,17.1,231955,0
+PHB.US,D,20230328,000000,17.08,17.1,17.05,17.09,137008,0
+PHB.US,D,20230329,000000,17.11,17.24,17.11,17.24,240081,0
+PHB.US,D,20230330,000000,17.28,17.335,17.245,17.32,130116,0
+PHB.US,D,20230331,000000,17.37,17.53,17.37,17.51,280560,0
+PHB.US,D,20230403,000000,17.48,17.55,17.46,17.54,795347,0
+PHB.US,D,20230404,000000,17.52,17.55,17.47,17.47,361237,0
+PHB.US,D,20230405,000000,17.5,17.52,17.425,17.45,87424,0
+PHB.US,D,20230406,000000,17.44,17.52,17.4,17.5,30212,0
+PHB.US,D,20230410,000000,17.4101,17.48,17.41,17.46,303615,0
+PHB.US,D,20230411,000000,17.48,17.525,17.4512,17.51,59156,0
+PHB.US,D,20230412,000000,17.58,17.58,17.48,17.52,54247,0
+PHB.US,D,20230413,000000,17.53,17.63,17.53,17.6,202083,0
+PHB.US,D,20230414,000000,17.57,17.6,17.515,17.56,55651,0
+PHB.US,D,20230417,000000,17.51,17.52,17.46,17.5,51607,0
+PHB.US,D,20230418,000000,17.53,17.55,17.49,17.53,110151,0
+PHB.US,D,20230419,000000,17.43,17.48,17.43,17.46,414865,0
+PHB.US,D,20230420,000000,17.43,17.47,17.42,17.46,89456,0
+PHB.US,D,20230421,000000,17.48,17.5098,17.43,17.47,52519,0
+PHB.US,D,20230424,000000,17.43,17.48,17.42,17.46,216479,0
+PHB.US,D,20230425,000000,17.47,17.495,17.45,17.46,117716,0
+PHB.US,D,20230426,000000,17.46,17.46,17.37,17.39,107849,0
+PHB.US,D,20230427,000000,17.41,17.46,17.39,17.42,109508,0
+PHB.US,D,20230428,000000,17.44,17.4909,17.44,17.47,45865,0
+PHB.US,D,20230501,000000,17.44,17.455,17.36,17.37,438711,0
+PHB.US,D,20230502,000000,17.35,17.41,17.35,17.39,80862,0
+PHB.US,D,20230503,000000,17.43,17.465,17.39,17.39,50950,0
+PHB.US,D,20230504,000000,17.36,17.3699,17.31,17.35,101038,0
+PHB.US,D,20230505,000000,17.4,17.44,17.37,17.44,54666,0
+PHB.US,D,20230508,000000,17.4,17.41,17.36,17.38,99354,0
+PHB.US,D,20230509,000000,17.35,17.3747,17.34,17.36,72598,0
+PHB.US,D,20230510,000000,17.45,17.46,17.395,17.46,70059,0
+PHB.US,D,20230511,000000,17.47,17.47,17.4218,17.43,58232,0
+PHB.US,D,20230512,000000,17.43,17.44,17.35,17.37,66062,0
+PHB.US,D,20230515,000000,17.37,17.39,17.35,17.37,93866,0
+PHB.US,D,20230516,000000,17.34,17.3405,17.2704,17.3,434140,0
+PHB.US,D,20230517,000000,17.31,17.365,17.2948,17.33,225846,0
+PHB.US,D,20230518,000000,17.27,17.33,17.265,17.32,82205,0
+PHB.US,D,20230519,000000,17.32,17.36,17.32,17.32,50551,0
+PHB.US,D,20230522,000000,17.27,17.35,17.27,17.34,73257,0
+PHB.US,D,20230523,000000,17.3,17.31,17.25,17.27,79386,0
+PHB.US,D,20230524,000000,17.25,17.25,17.1608,17.19,169773,0
+PHB.US,D,20230525,000000,17.24,17.24,17.18,17.19,47948,0
+PHB.US,D,20230526,000000,17.19,17.29,17.19,17.28,47098,0
+PHB.US,D,20230530,000000,17.33,17.36,17.3101,17.36,250318,0
+PHB.US,D,20230531,000000,17.32,17.34,17.28,17.33,138881,0
+PHB.US,D,20230601,000000,17.35,17.4209,17.33,17.41,97909,0
+PHB.US,D,20230602,000000,17.46,17.5,17.43,17.48,72936,0
+PHB.US,D,20230605,000000,17.44,17.45,17.4215,17.44,46895,0
+PHB.US,D,20230606,000000,17.44,17.47,17.41,17.47,94581,0
+PHB.US,D,20230607,000000,17.49,17.49,17.35,17.36,683058,0
+PHB.US,D,20230608,000000,17.37,17.48,17.37,17.44,101603,0
+PHB.US,D,20230609,000000,17.45,17.46,17.43,17.43,96858,0
+PHB.US,D,20230612,000000,17.45,17.45,17.39,17.42,46474,0
+PHB.US,D,20230613,000000,17.43,17.47,17.4003,17.41,181767,0
+PHB.US,D,20230614,000000,17.43,17.46,17.34,17.4,300043,0
+PHB.US,D,20230615,000000,17.46,17.51,17.44,17.51,115478,0
+PHB.US,D,20230616,000000,17.49,17.49,17.45,17.45,104196,0
+PHB.US,D,20230620,000000,17.38,17.4,17.38,17.39,175672,0
+PHB.US,D,20230621,000000,17.36,17.3747,17.32,17.36,53527,0
+PHB.US,D,20230622,000000,17.34,17.34,17.31,17.31,43042,0
+PHB.US,D,20230623,000000,17.32,17.32,17.2715,17.3,78828,0
+PHB.US,D,20230626,000000,17.31,17.35,17.3,17.35,93949,0
+PHB.US,D,20230627,000000,17.35,17.37,17.32,17.37,40471,0
+PHB.US,D,20230628,000000,17.37,17.43,17.35,17.43,30348,0
+PHB.US,D,20230629,000000,17.36,17.39,17.3205,17.39,63811,0
+PHB.US,D,20230630,000000,17.41,17.48,17.41,17.48,92579,0
+PHB.US,D,20230703,000000,17.46,17.46,17.42,17.44,91467,0
+PHB.US,D,20230705,000000,17.41,17.41,17.36,17.38,243464,0
+PHB.US,D,20230706,000000,17.27,17.28,17.23,17.27,124103,0
+PHB.US,D,20230707,000000,17.25,17.37,17.25,17.28,37996,0
+PHB.US,D,20230710,000000,17.28,17.36,17.28,17.35,55323,0
+PHB.US,D,20230711,000000,17.37,17.41,17.3681,17.41,71152,0
+PHB.US,D,20230712,000000,17.53,17.56,17.5231,17.54,118033,0
+PHB.US,D,20230713,000000,17.59,17.67,17.59,17.67,654217,0
+PHB.US,D,20230714,000000,17.65,17.65,17.54,17.57,285446,0
+PHB.US,D,20230717,000000,17.56,17.625,17.54,17.6,42967,0
+PHB.US,D,20230718,000000,17.61,17.665,17.61,17.63,52353,0
+PHB.US,D,20230719,000000,17.67,17.68,17.64,17.64,65746,0
+PHB.US,D,20230720,000000,17.6,17.6099,17.55,17.57,16614,0
+PHB.US,D,20230721,000000,17.6,17.6286,17.57,17.6,34731,0
+PHB.US,D,20230724,000000,17.56,17.57,17.5,17.5,50903,0
+PHB.US,D,20230725,000000,17.49,17.511,17.485,17.49,17374,0
+PHB.US,D,20230726,000000,17.51,17.5796,17.495,17.56,41703,0
+PHB.US,D,20230727,000000,17.59,17.5941,17.39,17.41,255767,0
+PHB.US,D,20230728,000000,17.49,17.5138,17.47,17.5,28761,0
+PHB.US,D,20230731,000000,17.52,17.58,17.52,17.58,57790,0
+PHB.US,D,20230801,000000,17.52,17.52,17.46,17.46,28082,0
+PHB.US,D,20230802,000000,17.4,17.42,17.3603,17.42,117964,0
+PHB.US,D,20230803,000000,17.3297,17.3799,17.32,17.37,65934,0
+PHB.US,D,20230804,000000,17.43,17.51,17.43,17.45,28027,0
+PHB.US,D,20230807,000000,17.46,17.4887,17.44,17.47,17801,0
+PHB.US,D,20230808,000000,17.47,17.52,17.46,17.52,44865,0
+PHB.US,D,20230809,000000,17.52,17.53,17.47,17.51,346244,0
+PHB.US,D,20230810,000000,17.56,17.59,17.45,17.47,49070,0
+PHB.US,D,20230811,000000,17.41,17.46,17.41,17.43,24135,0
+PHB.US,D,20230814,000000,17.42,17.46,17.38,17.43,60573,0
+PHB.US,D,20230815,000000,17.4,17.425,17.37,17.39,46533,0
+PHB.US,D,20230816,000000,17.37,17.4,17.3251,17.33,42104,0
+PHB.US,D,20230817,000000,17.34,17.34,17.24,17.27,99979,0
+PHB.US,D,20230818,000000,17.25,17.33,17.24,17.29,40544,0
+PHB.US,D,20230821,000000,17.2,17.2,17.155,17.19,32979,0
+PHB.US,D,20230822,000000,17.22,17.22,17.19,17.2,50725,0
+PHB.US,D,20230823,000000,17.27,17.35,17.27,17.35,71813,0
+PHB.US,D,20230824,000000,17.33,17.33,17.23,17.23,288553,0
+PHB.US,D,20230825,000000,17.28,17.3172,17.24,17.3,39372,0
+PHB.US,D,20230828,000000,17.33,17.37,17.32,17.35,79175,0
+PHB.US,D,20230829,000000,17.34,17.455,17.34,17.455,76048,0
+PHB.US,D,20230830,000000,17.45,17.485,17.4301,17.44,300637,0
+PHB.US,D,20230831,000000,17.46,17.47,17.43,17.45,101278,0
+PHB.US,D,20230901,000000,17.49,17.5,17.42,17.46,53624,0
+PHB.US,D,20230905,000000,17.42,17.42,17.35,17.36,47402,0
+PHB.US,D,20230906,000000,17.36,17.36,17.295,17.31,71314,0
+PHB.US,D,20230907,000000,17.3,17.38,17.29,17.38,39364,0
+PHB.US,D,20230908,000000,17.39,17.4194,17.35,17.38,42327,0
+PHB.US,D,20230911,000000,17.39,17.39,17.3501,17.38,42654,0
+PHB.US,D,20230912,000000,17.36,17.37,17.34,17.36,152339,0
+PHB.US,D,20230913,000000,17.36,17.4,17.355,17.39,81943,0
+PHB.US,D,20230914,000000,17.41,17.42,17.375,17.4,52356,0
+PHB.US,D,20230915,000000,17.35,17.365,17.335,17.35,36979,0
+PHB.US,D,20230918,000000,17.24,17.27,17.24,17.27,36387,0
+PHB.US,D,20230919,000000,17.24,17.2464,17.22,17.24,33667,0
+PHB.US,D,20230920,000000,17.27,17.2875,17.22,17.24,25567,0
+PHB.US,D,20230921,000000,17.15,17.17,17.12,17.12,85680,0
+PHB.US,D,20230922,000000,17.17,17.195,17.15,17.17,43326,0
+PHB.US,D,20230925,000000,17.12,17.1499,17.1,17.13,51836,0
+PHB.US,D,20230926,000000,17.11,17.125,17.0636,17.08,19932,0
+PHB.US,D,20230927,000000,17.12,17.12,17.035,17.06,72716,0
+PHB.US,D,20230928,000000,17.04,17.11,17.02,17.11,90161,0
+PHB.US,D,20230929,000000,17.16,17.18,17.08,17.08,103764,0
+PHB.US,D,20231002,000000,17.07,17.07,16.97,16.99,734046,0
+PHB.US,D,20231003,000000,16.94,16.95,16.85,16.87,141073,0
+PHB.US,D,20231004,000000,16.91,16.935,16.86,16.92,143340,0
+PHB.US,D,20231005,000000,16.93,16.97,16.9115,16.93,49138,0
+PHB.US,D,20231006,000000,16.86,16.9599,16.84,16.93,44459,0
+PHB.US,D,20231009,000000,16.94,17.07,16.94,17.04,32498,0
+PHB.US,D,20231010,000000,16.99,17.08,16.99,17.06,59397,0
+PHB.US,D,20231011,000000,17.09,17.09,17.014,17.08,84465,0
+PHB.US,D,20231012,000000,17.05,17.065,16.97,17,646942,0
+PHB.US,D,20231013,000000,17.07,17.1,17.0041,17.02,128079,0
+PHB.US,D,20231016,000000,17.01,17.015,16.99,17,84158,0
+PHB.US,D,20231017,000000,16.93,16.97,16.9101,16.95,62580,0
+PHB.US,D,20231018,000000,16.92,16.93,16.86,16.86,102725,0
+PHB.US,D,20231019,000000,16.88,16.945,16.83,16.83,73342,0
+PHB.US,D,20231020,000000,16.86,16.9,16.855,16.88,46721,0
+PHB.US,D,20231023,000000,16.76,16.8969,16.75,16.85,67764,0
+PHB.US,D,20231024,000000,16.9,16.93,16.88,16.92,63972,0
+PHB.US,D,20231025,000000,16.88,16.88,16.83,16.84,77382,0
+PHB.US,D,20231026,000000,16.84,16.92,16.84,16.92,55856,0
+PHB.US,D,20231027,000000,16.93,16.95,16.8658,16.9,107504,0
+PHB.US,D,20231030,000000,16.89,16.91,16.86,16.88,105514,0
+PHB.US,D,20231031,000000,16.91,16.98,16.91,16.94,159781,0
+PHB.US,D,20231101,000000,16.97,17.11,16.97,17.1,736487,0
+PHB.US,D,20231102,000000,17.19,17.27,17.19,17.26,68507,0
+PHB.US,D,20231103,000000,17.42,17.44,17.3603,17.42,99980,0
+PHB.US,D,20231106,000000,17.4,17.4359,17.39,17.39,418589,0
+PHB.US,D,20231107,000000,17.38,17.43,17.38,17.41,225174,0
+PHB.US,D,20231108,000000,17.4,17.4301,17.4,17.42,219252,0
+PHB.US,D,20231109,000000,17.42,17.4203,17.3321,17.34,144409,0
+PHB.US,D,20231110,000000,17.39,17.42,17.37,17.41,55370,0
+PHB.US,D,20231113,000000,17.36,17.4,17.36,17.39,153157,0
+PHB.US,D,20231114,000000,17.55,17.585,17.54,17.54,2170068,0
+PHB.US,D,20231115,000000,17.54,17.54,17.49,17.49,120374,0
+PHB.US,D,20231116,000000,17.53,17.55,17.51,17.54,152521,0
+PHB.US,D,20231117,000000,17.52,17.58,17.52,17.57,56373,0
+PHB.US,D,20231120,000000,17.45,17.53,17.45,17.5,84728,0
+PHB.US,D,20231121,000000,17.5,17.54,17.5,17.54,56660,0
+PHB.US,D,20231122,000000,17.52,17.57,17.52,17.57,23419,0
+PHB.US,D,20231124,000000,17.55,17.55,17.53,17.535,37396,0
+PHB.US,D,20231127,000000,17.52,17.58,17.52,17.58,271713,0
+PHB.US,D,20231128,000000,17.57,17.63,17.5534,17.63,163298,0
+PHB.US,D,20231129,000000,17.7,17.745,17.69,17.7,241317,0
+PHB.US,D,20231130,000000,17.69,17.71,17.6401,17.69,349672,0
+PHB.US,D,20231201,000000,17.68,17.82,17.68,17.82,58658,0
+PHB.US,D,20231204,000000,17.73,17.78,17.73,17.78,301925,0
+PHB.US,D,20231205,000000,17.75,17.81,17.75,17.81,77661,0
+PHB.US,D,20231206,000000,17.82,17.83,17.7914,17.8,75716,0
+PHB.US,D,20231207,000000,17.82,17.865,17.8138,17.85,5282618,0
+PHB.US,D,20231208,000000,17.8,17.81,17.7501,17.79,155002,0
+PHB.US,D,20231211,000000,17.78,17.78,17.73,17.78,162136,0
+PHB.US,D,20231212,000000,17.78,17.83,17.75,17.83,87633,0
+PHB.US,D,20231213,000000,17.85,18.07,17.845,18.07,378795,0
+PHB.US,D,20231214,000000,18.14,18.2,18.125,18.13,357641,0
+PHB.US,D,20231215,000000,18.11,18.145,18.08,18.1,201215,0
+PHB.US,D,20231218,000000,18.05,18.055,17.98,18.05,616505,0
+PHB.US,D,20231219,000000,18.06,18.0953,18.06,18.09,130818,0
+PHB.US,D,20231220,000000,18.11,18.14,18.08,18.09,117634,0
+PHB.US,D,20231221,000000,18.14,18.15,18.1,18.15,227900,0
+PHB.US,D,20231222,000000,18.17,18.1741,18.11,18.13,191529,0
+PHB.US,D,20231226,000000,18.13,18.14,18.12,18.12,121468,0
+PHB.US,D,20231227,000000,18.14,18.24,18.14,18.21,172836,0
+PHB.US,D,20231228,000000,18.18,18.185,18.1313,18.15,83501,0
+PHB.US,D,20231229,000000,18.12,18.1899,18.12,18.13,542522,0
+PHB.US,D,20240102,000000,18.05,18.0752,18.03,18.07,2675839,0
+PHB.US,D,20240103,000000,17.94,18.0497,17.94,18.02,142027,0
+PHB.US,D,20240104,000000,18,18.01,17.97,17.97,92795,0
+PHB.US,D,20240105,000000,17.97,18.0395,17.9635,17.98,36927,0
+PHB.US,D,20240108,000000,17.98,18.06,17.98,18.04,245773,0
+PHB.US,D,20240109,000000,18.01,18.1,18.01,18.08,106903,0
+PHB.US,D,20240110,000000,18.1,18.14,18.09,18.11,55928,0
+PHB.US,D,20240111,000000,18.13,18.17,18.0905,18.16,64568,0
+PHB.US,D,20240112,000000,18.23,18.24,18.19,18.2,52239,0
+PHB.US,D,20240116,000000,18.15,18.18,18.1013,18.13,70901,0
+PHB.US,D,20240117,000000,18.08,18.08,18.0202,18.07,92372,0
+PHB.US,D,20240118,000000,18.06,18.07,18.03,18.06,165744,0
+PHB.US,D,20240119,000000,18.05,18.07,18,18.06,268611,0
+PHB.US,D,20240122,000000,18.04,18.05,18.01,18.02,110668,0
+PHB.US,D,20240123,000000,18.01,18.02,17.97,18.02,192480,0
+PHB.US,D,20240124,000000,18.08,18.08,17.99,18,77758,0
+PHB.US,D,20240125,000000,18.04,18.1,18.035,18.1,88532,0
+PHB.US,D,20240126,000000,18.1,18.11,18.07,18.1,47313,0
+PHB.US,D,20240129,000000,18.12,18.12,18.0701,18.12,419960,0
+PHB.US,D,20240130,000000,18.12,18.1298,18.06,18.1,127501,0
+PHB.US,D,20240131,000000,18.13,18.15,18.08,18.08,286085,0
+PHB.US,D,20240201,000000,18.12,18.19,18.1099,18.19,94288,0
+PHB.US,D,20240202,000000,18.08,18.115,18.07,18.08,58615,0
+PHB.US,D,20240205,000000,18.05,18.05,17.9768,17.99,69164,0
+PHB.US,D,20240206,000000,18.01,18.08,18.01,18.08,104344,0
+PHB.US,D,20240207,000000,18.08,18.1,18.05,18.1,46813,0
+PHB.US,D,20240208,000000,18.07,18.0901,18.06,18.08,77176,0
+PHB.US,D,20240209,000000,18.08,18.12,18.06,18.12,688548,0
+PHB.US,D,20240212,000000,18.09,18.1158,18.06,18.08,122761,0
+PHB.US,D,20240213,000000,17.95,17.995,17.93,17.96,140629,0
+PHB.US,D,20240214,000000,18,18.02,17.98,18.02,181524,0
+PHB.US,D,20240215,000000,18.06,18.07,18.03,18.05,110525,0
+PHB.US,D,20240216,000000,18.01,18.0266,17.9907,18.02,199401,0
+PHB.US,D,20240220,000000,17.93,17.99,17.9202,17.99,95269,0
+PHB.US,D,20240221,000000,17.98,17.98,17.935,17.97,214201,0
+PHB.US,D,20240222,000000,18,18.01,17.97,17.99,384512,0
+PHB.US,D,20240223,000000,18.01,18.03,18.0013,18.03,102129,0
+PHB.US,D,20240226,000000,18,18.015,17.95,17.95,54514,0
+PHB.US,D,20240227,000000,17.96,17.98,17.94,17.98,267320,0
+PHB.US,D,20240228,000000,17.97,17.99,17.9501,17.97,116185,0
+PHB.US,D,20240229,000000,17.99,18.0299,17.97,17.98,414071,0
+PHB.US,D,20240301,000000,18,18.05,17.98,18.04,127632,0
+PHB.US,D,20240304,000000,18.05,18.0569,18.02,18.04,151916,0
+PHB.US,D,20240305,000000,18.07,18.08,18.03,18.03,130494,0
+PHB.US,D,20240306,000000,18.08,18.1,18.06,18.06,46461,0
+PHB.US,D,20240307,000000,18.1,18.12,18.0799,18.08,65608,0
+PHB.US,D,20240308,000000,18.11,18.156,18.0975,18.1,72169,0
+PHB.US,D,20240311,000000,18.1,18.11,18.08,18.09,74248,0
+PHB.US,D,20240312,000000,18.11,18.12,18.08,18.08,129539,0
+PHB.US,D,20240313,000000,18.08,18.145,18.06,18.1,369003,0
+PHB.US,D,20240314,000000,18.09,18.09,18.01,18.01,190364,0
+PHB.US,D,20240315,000000,18.01,18.045,18.01,18.02,49430,0
+PHB.US,D,20240318,000000,17.98,17.99,17.96,17.98,117854,0
+PHB.US,D,20240319,000000,17.97,18.04,17.97,18.02,47528,0
+PHB.US,D,20240320,000000,18.04,18.11,18.03,18.11,92707,0
+PHB.US,D,20240321,000000,18.13,18.13,18.11,18.12,108840,0
+PHB.US,D,20240322,000000,18.15,18.15,18.1,18.12,91457,0
+PHB.US,D,20240325,000000,18.09,18.11,18.085,18.11,77966,0
+PHB.US,D,20240326,000000,18.1,18.1,18.08,18.09,63787,0
+PHB.US,D,20240327,000000,18.11,18.15,18.1008,18.14,50992,0
+PHB.US,D,20240328,000000,18.12,18.1498,18.11,18.13,69048,0
+PHB.US,D,20240401,000000,18.12,18.12,18.0101,18.04,79067,0
+PHB.US,D,20240402,000000,17.99,18.02,17.971,18.02,145349,0
+PHB.US,D,20240403,000000,17.97,18.03,17.97,18.01,540755,0
+PHB.US,D,20240404,000000,18.05,18.055,17.98,18.01,105328,0
+PHB.US,D,20240405,000000,17.98,18.005,17.97,17.98,2108719,0
+PHB.US,D,20240408,000000,17.98,18.02,17.98,18.02,151110,0
+PHB.US,D,20240409,000000,18.03,18.05,18.015,18.05,85007,0
+PHB.US,D,20240410,000000,17.93,17.94,17.8601,17.89,84085,0
+PHB.US,D,20240411,000000,17.9,17.9,17.834,17.88,307287,0
+PHB.US,D,20240412,000000,17.88,17.89,17.86,17.89,45817,0
+PHB.US,D,20240415,000000,17.86,17.8689,17.76,17.79,42315,0
+PHB.US,D,20240416,000000,17.76,17.76,17.715,17.74,251121,0
+PHB.US,D,20240417,000000,17.77,17.81,17.7242,17.76,227094,0
+PHB.US,D,20240418,000000,17.73,17.78,17.715,17.76,765870,0
+PHB.US,D,20240419,000000,17.76,17.82,17.76,17.77,744188,0
+PHB.US,D,20240422,000000,17.72,17.79,17.72,17.77,172139,0
+PHB.US,D,20240423,000000,17.79,17.85,17.78,17.85,158959,0
+PHB.US,D,20240424,000000,17.84,17.84,17.77,17.81,136145,0
+PHB.US,D,20240425,000000,17.71,17.76,17.675,17.75,89931,0
+PHB.US,D,20240426,000000,17.8,17.82,17.8,17.82,207880,0
+PHB.US,D,20240429,000000,17.86,17.87,17.84,17.87,143270,0
+PHB.US,D,20240430,000000,17.82,17.835,17.77,17.78,123999,0
+PHB.US,D,20240501,000000,17.77,17.9,17.77,17.84,147405,0
+PHB.US,D,20240502,000000,17.87,17.94,17.85,17.92,234527,0
+PHB.US,D,20240503,000000,18.04,18.04,17.995,18.02,64037,0
+PHB.US,D,20240506,000000,18.05,18.07,18.0313,18.07,172788,0
+PHB.US,D,20240507,000000,18.08,18.09,18.03,18.06,175568,0
+PHB.US,D,20240508,000000,18.03,18.036,18.01,18.03,134799,0
+PHB.US,D,20240509,000000,18.03,18.04,18.0012,18.04,62530,0
+PHB.US,D,20240510,000000,18.04,18.04,17.9812,18.01,68860,0
+PHB.US,D,20240513,000000,18.03,18.03,17.99,18.01,109559,0
+PHB.US,D,20240514,000000,18.04,18.04,18.0113,18.04,107576,0
+PHB.US,D,20240515,000000,18.11,18.14,18.09,18.14,55413,0
+PHB.US,D,20240516,000000,18.12,18.13,18.09,18.1,37091,0
+PHB.US,D,20240517,000000,18.11,18.11,18.075,18.11,190323,0
+PHB.US,D,20240520,000000,18.01,18.02,17.99,18.02,117189,0
+PHB.US,D,20240521,000000,18.03,18.035,18.01,18.02,42155,0
+PHB.US,D,20240522,000000,18,18,17.9603,17.98,31865,0
+PHB.US,D,20240523,000000,18,18,17.9,17.9,122572,0
+PHB.US,D,20240524,000000,17.93,17.96,17.915,17.96,223329,0
+PHB.US,D,20240528,000000,18,18,17.89,17.9,90849,0
+PHB.US,D,20240529,000000,17.87,17.8786,17.84,17.85,46924,0
+PHB.US,D,20240530,000000,17.88,17.92,17.8701,17.91,133830,0
+PHB.US,D,20240531,000000,17.93,18,17.93,17.98,76330,0
+PHB.US,D,20240603,000000,17.98,18.04,17.98,18.02,86368,0
+PHB.US,D,20240604,000000,18.02,18.065,18.02,18.05,98563,0
+PHB.US,D,20240605,000000,18.09,18.1,18.035,18.08,45394,0
+PHB.US,D,20240606,000000,18.05,18.09,18.05,18.06,241580,0
+PHB.US,D,20240607,000000,17.98,18.03,17.98,17.99,255517,0
+PHB.US,D,20240610,000000,18.01,18.02,17.98,18.01,116314,0
+PHB.US,D,20240611,000000,18,18.04,18,18.03,127511,0
+PHB.US,D,20240612,000000,18.15,18.155,18.09,18.09,215232,0
+PHB.US,D,20240613,000000,18.14,18.14,18.0913,18.11,59748,0
+PHB.US,D,20240614,000000,18.1,18.1,18.04,18.05,108097,0
+PHB.US,D,20240617,000000,18.04,18.09,18.021,18.09,84032,0
+PHB.US,D,20240618,000000,18.09,18.14,18.09,18.13,60813,0
+PHB.US,D,20240620,000000,18.11,18.1199,18.08,18.1,156814,0
+PHB.US,D,20240621,000000,18.11,18.14,18.09,18.13,123118,0
+PHB.US,D,20240624,000000,18.06,18.0701,18.03,18.03,95433,0
+PHB.US,D,20240625,000000,18.06,18.06,18.03,18.05,48660,0
+PHB.US,D,20240626,000000,18.02,18.02,17.99,17.99,79757,0
+PHB.US,D,20240627,000000,18.03,18.03,18,18.01,101276,0
+PHB.US,D,20240628,000000,18.05,18.06,17.97,17.97,162590,0
+PHB.US,D,20240701,000000,18,18,17.92,17.93,354148,0
+PHB.US,D,20240702,000000,17.95,17.99,17.94,17.98,153612,0
+PHB.US,D,20240703,000000,18,18.05,18,18.05,33044,0
+PHB.US,D,20240705,000000,18.05,18.1188,18.05,18.1,65127,0
+PHB.US,D,20240708,000000,18.1,18.1187,18.08,18.09,4658498,0
+PHB.US,D,20240709,000000,18.1,18.11,18.065,18.08,63025,0
+PHB.US,D,20240710,000000,18.1,18.14,18.1,18.11,107244,0
+PHB.US,D,20240711,000000,18.17,18.19,18.17,18.18,104512,0
+PHB.US,D,20240712,000000,18.19,18.23,18.19,18.23,99242,0
+PHB.US,D,20240715,000000,18.23,18.23,18.2,18.21,53199,0
+PHB.US,D,20240716,000000,18.23,18.3,18.23,18.29,120110,0
+PHB.US,D,20240717,000000,18.269,18.275,18.24,18.26,194717,0
+PHB.US,D,20240718,000000,18.28,18.28,18.22,18.22,82639,0
+PHB.US,D,20240719,000000,18.22,18.23,18.2,18.21,49321,0
+PHB.US,D,20240722,000000,18.17,18.1899,18.155,18.18,133058,0
+PHB.US,D,20240723,000000,18.18,18.22,18.18,18.19,189503,0
+PHB.US,D,20240724,000000,18.18,18.1998,18.135,18.15,174239,0
+PHB.US,D,20240725,000000,18.17,18.195,18.13,18.13,213119,0
+PHB.US,D,20240726,000000,18.21,18.21,18.16,18.17,66554,0
+PHB.US,D,20240729,000000,18.19,18.1952,18.16,18.16,128666,0
+PHB.US,D,20240730,000000,18.19,18.19,18.12,18.16,166867,0
+PHB.US,D,20240731,000000,18.22,18.23,18.19,18.22,102313,0
+PHB.US,D,20240801,000000,18.2,18.27,18.195,18.22,146369,0
+PHB.US,D,20240802,000000,18.2,18.21,18.171,18.19,98590,0
+PHB.US,D,20240805,000000,18.07,18.139,17.98,18.11,106673,0
+PHB.US,D,20240806,000000,18.18,18.215,18.115,18.17,45112,0
+PHB.US,D,20240807,000000,18.22,18.24,18.17,18.18,73258,0
+PHB.US,D,20240808,000000,18.18,18.23,18.18,18.23,71143,0
+PHB.US,D,20240809,000000,18.23,18.25,18.18,18.22,283364,0
+PHB.US,D,20240812,000000,18.23,18.23,18.21,18.23,44653,0
+PHB.US,D,20240813,000000,18.2791,18.32,18.255,18.32,37534,0
+PHB.US,D,20240814,000000,18.29,18.355,18.29,18.35,58440,0
+PHB.US,D,20240815,000000,18.35,18.365,18.3301,18.36,61776,0
+PHB.US,D,20240816,000000,18.34,18.42,18.34,18.41,62027,0
+PHB.US,D,20240819,000000,18.3,18.35,18.29,18.35,196628,0
+PHB.US,D,20240820,000000,18.34,18.35,18.3,18.33,96048,0
+PHB.US,D,20240821,000000,18.35,18.3798,18.3344,18.35,59579,0
+PHB.US,D,20240822,000000,18.37,18.37,18.32,18.33,75494,0
+PHB.US,D,20240823,000000,18.38,18.44,18.3599,18.41,93865,0
+PHB.US,D,20240826,000000,18.42,18.43,18.39,18.39,80181,0
+PHB.US,D,20240827,000000,18.4,18.43,18.375,18.41,58830,0
+PHB.US,D,20240828,000000,18.4,18.4151,18.39,18.41,38906,0
+PHB.US,D,20240829,000000,18.41,18.42,18.395,18.4,41000,0
+PHB.US,D,20240830,000000,18.43,18.43,18.37,18.41,106843,0
+PHB.US,D,20240903,000000,18.39,18.41,18.35,18.36,35466,0
+PHB.US,D,20240904,000000,18.38,18.44,18.38,18.42,46660,0
+PHB.US,D,20240905,000000,18.44,18.47,18.4201,18.46,44355,0
+PHB.US,D,20240906,000000,18.46,18.48,18.42,18.45,106638,0
+PHB.US,D,20240909,000000,18.46,18.5,18.45,18.48,65867,0
+PHB.US,D,20240910,000000,18.48,18.485,18.42,18.45,51169,0
+PHB.US,D,20240911,000000,18.43,18.475,18.4197,18.46,52866,0
+PHB.US,D,20240912,000000,18.47,18.51,18.46,18.48,45946,0
+PHB.US,D,20240913,000000,18.52,18.56,18.52,18.54,24059,0
+PHB.US,D,20240916,000000,18.55,18.585,18.54,18.56,47127,0
+PHB.US,D,20240917,000000,18.59,18.5901,18.5699,18.58,48221,0
+PHB.US,D,20240918,000000,18.58,18.64,18.53,18.56,133593,0
+PHB.US,D,20240919,000000,18.65,18.65,18.56,18.59,55562,0
+PHB.US,D,20240920,000000,18.6,18.6288,18.5744,18.61,35159,0
+PHB.US,D,20240923,000000,18.52,18.545,18.52,18.52,37593,0
+PHB.US,D,20240924,000000,18.54,18.58,18.51,18.52,64907,0
+PHB.US,D,20240925,000000,18.51,18.53,18.49,18.5,63156,0
+PHB.US,D,20240926,000000,18.54,18.54,18.5,18.52,33193,0
+PHB.US,D,20240927,000000,18.52,18.57,18.52,18.54,58134,0
+PHB.US,D,20240930,000000,18.55,18.57,18.515,18.54,65341,0
+PHB.US,D,20241001,000000,18.54,18.57,18.525,18.53,49392,0
+PHB.US,D,20241002,000000,18.51,18.53,18.5,18.52,58968,0
+PHB.US,D,20241003,000000,18.52,18.52,18.47,18.48,49180,0
+PHB.US,D,20241004,000000,18.49,18.49,18.41,18.45,242478,0
+PHB.US,D,20241007,000000,18.43,18.43,18.34,18.35,1005755,0
+PHB.US,D,20241008,000000,18.38,18.395,18.33,18.38,7568358,0
+PHB.US,D,20241009,000000,18.38,18.3988,18.36,18.37,53983,0
+PHB.US,D,20241010,000000,18.36,18.37,18.34,18.36,37254,0
+PHB.US,D,20241011,000000,18.36,18.4,18.36,18.39,33963,0
+PHB.US,D,20241014,000000,18.41,18.41,18.38,18.4,40658,0
+PHB.US,D,20241015,000000,18.41,18.446,18.41,18.43,152337,0
+PHB.US,D,20241016,000000,18.46,18.47,18.45,18.46,71707,0
+PHB.US,D,20241017,000000,18.45,18.45,18.4,18.42,88191,0
+PHB.US,D,20241018,000000,18.43,18.46,18.43,18.45,25500,0
+PHB.US,D,20241021,000000,18.33,18.35,18.281,18.3,85462,0
+PHB.US,D,20241022,000000,18.28,18.29,18.24,18.28,147970,0
+PHB.US,D,20241023,000000,18.25,18.25,18.2,18.22,76341,0
+PHB.US,D,20241024,000000,18.26,18.27,18.24,18.26,108245,0
+PHB.US,D,20241025,000000,18.3,18.3099,18.245,18.25,65995,0
+PHB.US,D,20241028,000000,18.31,18.31,18.27,18.28,44745,0
+PHB.US,D,20241029,000000,18.23,18.3,18.23,18.3,57005,0
+PHB.US,D,20241030,000000,18.29,18.31,18.25,18.26,37957,0
+PHB.US,D,20241031,000000,18.24,18.25,18.2,18.21,118417,0
+PHB.US,D,20241101,000000,18.21,18.2586,18.16,18.18,151059,0
+PHB.US,D,20241104,000000,18.25,18.25,18.22,18.23,45914,0
+PHB.US,D,20241105,000000,18.23,18.27,18.22,18.27,72895,0
+PHB.US,D,20241106,000000,18.27,18.29,18.23,18.27,44111,0
+PHB.US,D,20241107,000000,18.28,18.38,18.28,18.38,96505,0
+PHB.US,D,20241108,000000,18.4,18.42,18.38,18.42,33252,0
+PHB.US,D,20241111,000000,18.42,18.43,18.36,18.41,62346,0
+PHB.US,D,20241112,000000,18.36,18.36,18.3,18.31,343581,0
+PHB.US,D,20241113,000000,18.355,18.355,18.325,18.34,64149,0
+PHB.US,D,20241114,000000,18.34,18.35,18.2938,18.3,64144,0
+PHB.US,D,20241115,000000,18.26,18.29,18.24,18.29,122039,0
+PHB.US,D,20241118,000000,18.1601,18.25,18.1601,18.22,55770,0
+PHB.US,D,20241119,000000,18.21,18.25,18.19,18.25,43525,0
+PHB.US,D,20241120,000000,18.2239,18.24,18.15,18.22,226033,0
+PHB.US,D,20241121,000000,18.2302,18.26,18.22,18.23,83131,0
+PHB.US,D,20241122,000000,18.25,18.25,18.2212,18.23,76412,0
+PHB.US,D,20241125,000000,18.305,18.35,18.295,18.35,41940,0
+PHB.US,D,20241126,000000,18.295,18.31,18.27,18.27,59751,0
+PHB.US,D,20241127,000000,18.305,18.33,18.3012,18.32,46951,0
+PHB.US,D,20241129,000000,18.36,18.42,18.34,18.38,85283,0
+PHB.US,D,20241202,000000,18.35,18.39,18.31,18.38,159521,0
+PHB.US,D,20241203,000000,18.395,18.4,18.3711,18.39,193791,0
+PHB.US,D,20241204,000000,18.39,18.415,18.38,18.415,467037,0
+PHB.US,D,20241205,000000,18.4,18.44,18.4,18.42,91483,0
+PHB.US,D,20241206,000000,18.45,18.46,18.43,18.43,99949,0
+PHB.US,D,20241209,000000,18.4297,18.43,18.41,18.41,36037,0
+PHB.US,D,20241210,000000,18.4,18.41,18.39,18.4,34049,0
+PHB.US,D,20241211,000000,18.44,18.44,18.4,18.41,52226,0
+PHB.US,D,20241212,000000,18.39,18.43,18.35,18.35,60437,0
+PHB.US,D,20241213,000000,18.36,18.39,18.295,18.31,483473,0
+PHB.US,D,20241216,000000,18.32,18.3399,18.31,18.33,59809,0
+PHB.US,D,20241217,000000,18.3,18.3187,18.3,18.31,80460,0
+PHB.US,D,20241218,000000,18.31,18.31,18.09,18.09,220845,0
+PHB.US,D,20241219,000000,18.15,18.15,18.06,18.06,40255,0
+PHB.US,D,20241220,000000,18.08,18.18,18.06,18.17,118959,0
+PHB.US,D,20241223,000000,18.09,18.09,18.02,18.04,96003,0
+PHB.US,D,20241224,000000,18.025,18.08,18.015,18.08,22151,0
+PHB.US,D,20241226,000000,18.05,18.12,18.0311,18.11,73058,0
+PHB.US,D,20241227,000000,18.1,18.105,18.06,18.08,51971,0
+PHB.US,D,20241230,000000,18.07,18.1089,18.06,18.1,32760,0
+PHB.US,D,20241231,000000,18.113,18.13,18.0701,18.08,53792,0
+PHB.US,D,20250102,000000,18.12,18.13,18.09,18.11,122257,0
+PHB.US,D,20250103,000000,18.142,18.16,18.12,18.14,58713,0
+PHB.US,D,20250106,000000,18.165,18.19,18.145,18.16,475594,0
+PHB.US,D,20250107,000000,18.17,18.19,18.1,18.11,381949,0
+PHB.US,D,20250108,000000,18.08,18.15,18.08,18.125,405364,0
+PHB.US,D,20250110,000000,18.0501,18.0702,18.02,18.02,396476,0
+PHB.US,D,20250113,000000,18.01,18.04,17.99,18.01,81040,0
+PHB.US,D,20250114,000000,18.06,18.06,18.01,18.03,71054,0
+PHB.US,D,20250115,000000,18.15,18.18,18.13,18.18,257275,0
+PHB.US,D,20250116,000000,18.15,18.21,18.13,18.2,496829,0
+PHB.US,D,20250117,000000,18.24,18.25,18.21,18.22,157912,0
+PHB.US,D,20250121,000000,18.19,18.195,18.17,18.19,277566,0
+PHB.US,D,20250122,000000,18.19,18.195,18.15,18.16,119282,0
+PHB.US,D,20250123,000000,18.14,18.17,18.12,18.17,43828,0
+PHB.US,D,20250124,000000,18.18,18.21,18.17,18.195,326414,0
+PHB.US,D,20250127,000000,18.18,18.25,18.17,18.25,153192,0
+PHB.US,D,20250128,000000,18.228,18.24,18.2,18.22,54725,0
+PHB.US,D,20250129,000000,18.22,18.25,18.19,18.2,400284,0
+PHB.US,D,20250130,000000,18.25,18.2589,18.22,18.24,486995,0
+PHB.US,D,20250131,000000,18.2504,18.27,18.2,18.21,72735,0
+PHB.US,D,20250203,000000,18.16,18.22,18.142,18.19,96650,0
+PHB.US,D,20250204,000000,18.195,18.24,18.17,18.23,397000,0
+PHB.US,D,20250205,000000,18.27,18.3071,18.26,18.29,576189,0
+PHB.US,D,20250206,000000,18.29,18.31,18.2601,18.27,171253,0
+PHB.US,D,20250207,000000,18.255,18.27,18.21,18.21,105384,0
+PHB.US,D,20250210,000000,18.25,18.27,18.235,18.26,926995,0
+PHB.US,D,20250211,000000,18.24,18.25,18.22,18.23,98623,0
+PHB.US,D,20250212,000000,18.16,18.205,18.1599,18.19,96387,0
+PHB.US,D,20250213,000000,18.225,18.27,18.21,18.27,245265,0
+PHB.US,D,20250214,000000,18.29,18.315,18.28,18.28,84184,0
+PHB.US,D,20250218,000000,18.275,18.29,18.26,18.26,35040,0
+PHB.US,D,20250219,000000,18.25,18.28,18.24,18.28,35433,0
+PHB.US,D,20250220,000000,18.28,18.295,18.26,18.29,94158,0
+PHB.US,D,20250221,000000,18.29,18.305,18.26,18.265,44509,0
+PHB.US,D,20250224,000000,18.19,18.22,18.18,18.2,26777,0
+PHB.US,D,20250225,000000,18.25,18.255,18.24,18.25,62933,0
+PHB.US,D,20250226,000000,18.26,18.29,18.26,18.28,65313,0
+PHB.US,D,20250227,000000,18.275,18.29,18.245,18.26,69314,0
+PHB.US,D,20250228,000000,18.27,18.31,18.26,18.31,63294,0
+PHB.US,D,20250303,000000,18.28,18.3,18.2401,18.3,79415,0
+PHB.US,D,20250304,000000,18.24,18.27,18.21,18.26,41411,0
+PHB.US,D,20250305,000000,18.26,18.285,18.2401,18.27,59624,0
+PHB.US,D,20250306,000000,18.23,18.24,18.2001,18.21,184233,0
+PHB.US,D,20250307,000000,18.23,18.26,18.22,18.26,55102,0
+PHB.US,D,20250310,000000,18.24,18.32,18.2201,18.23,141618,0
+PHB.US,D,20250311,000000,18.23,18.23,18.15,18.15,146524,0
+PHB.US,D,20250312,000000,18.19,18.2,18.15,18.15,52803,0
+PHB.US,D,20250313,000000,18.12,18.15,18.0711,18.08,51852,0
+PHB.US,D,20250314,000000,18.12,18.16,18.12,18.13,28268,0
+PHB.US,D,20250317,000000,18.15,18.19,18.14,18.19,39176,0
+PHB.US,D,20250318,000000,18.17,18.18,18.1511,18.17,27467,0
+PHB.US,D,20250319,000000,18.17,18.27,18.16,18.24,100309,0
+PHB.US,D,20250320,000000,18.25,18.27,18.2199,18.23,82572,0
+PHB.US,D,20250321,000000,18.22,18.2299,18.19,18.2,91418,0
+PHB.US,D,20250324,000000,18.14,18.17,18.14,18.15,209364,0
+PHB.US,D,20250325,000000,18.16,18.18,18.14,18.16,173101,0
+PHB.US,D,20250326,000000,18.13,18.14,18.05,18.075,24380,0
+PHB.US,D,20250327,000000,18.06,18.09,18.04,18.04,46702,0
+PHB.US,D,20250328,000000,18.07,18.08,18.02,18.06,52252,0
+PHB.US,D,20250331,000000,18.01,18.06,17.99,18.06,126306,0
+PHB.US,D,20250401,000000,18.06,18.1,18.04,18.1,181630,0
+PHB.US,D,20250402,000000,18.09,18.14,18.07,18.13,53699,0
+PHB.US,D,20250403,000000,18.02,18.0308,17.92,17.94,97600,0
+PHB.US,D,20250404,000000,17.63,17.8,17.63,17.73,531637,0
+PHB.US,D,20250407,000000,17.4022,17.7561,17.4022,17.54,526045,0
+PHB.US,D,20250408,000000,17.72,17.78,17.43,17.5,92445,0
+PHB.US,D,20250409,000000,17.3644,17.89,17.33,17.89,112958,0
+PHB.US,D,20250410,000000,17.72,17.74,17.53,17.57,71519,0
+PHB.US,D,20250411,000000,17.56,17.69,17.48,17.62,125424,0
+PHB.US,D,20250414,000000,17.76,17.76,17.69,17.7307,217881,0
+PHB.US,D,20250415,000000,17.75,17.81,17.75,17.79,47316,0
+PHB.US,D,20250416,000000,17.78,17.8363,17.74,17.78,64633,0
+PHB.US,D,20250417,000000,17.85,17.89,17.82,17.89,44949,0
+PHB.US,D,20250421,000000,17.73,17.74,17.67,17.68,100162,0
+PHB.US,D,20250422,000000,17.77,17.799,17.74,17.76,80705,0
+PHB.US,D,20250423,000000,17.97,17.98,17.83,17.85,66329,0
+PHB.US,D,20250424,000000,17.9,18.03,17.9,17.99,75791,0
+PHB.US,D,20250425,000000,18,18.065,17.985,18.06,40776,0
+PHB.US,D,20250428,000000,18.04,18.06,18.01,18.05,37674,0
+PHB.US,D,20250429,000000,18.0399,18.13,18.02,18.115,784045,0
+PHB.US,D,20250430,000000,18.03,18.06,17.99,18.05,163293,0
+PHB.US,D,20250501,000000,18.04,18.09,18.005,18.02,146164,0
+PHB.US,D,20250502,000000,18.04,18.1,18.0391,18.09,116345,0
+PHB.US,D,20250505,000000,18.04,18.075,18.03,18.03,88254,0
+PHB.US,D,20250506,000000,18.01,18.06,17.9972,18.04,206628,0
+PHB.US,D,20250507,000000,18.06,18.08,18.05,18.08,27972,0
+PHB.US,D,20250508,000000,18.08,18.1,18.052,18.07,86725,0
+PHB.US,D,20250509,000000,18.07,18.12,18.0538,18.08,29532,0
+PHB.US,D,20250512,000000,18.2,18.23,18.16,18.23,60958,0
+PHB.US,D,20250513,000000,18.22,18.27,18.22,18.26,28308,0
+PHB.US,D,20250514,000000,18.24,18.25,18.18,18.18,15553,0
+PHB.US,D,20250515,000000,18.1999,18.24,18.175,18.24,75871,0
+PHB.US,D,20250516,000000,18.26,18.26,18.2263,18.25,45568,0
+PHB.US,D,20250519,000000,18.09,18.16,18.08,18.16,37325,0
+PHB.US,D,20250520,000000,18.13,18.16,18.13,18.16,58058,0
+PHB.US,D,20250521,000000,18.1099,18.125,18.0301,18.05,37940,0
+PHB.US,D,20250527,000000,18.155,18.18,18.11,18.18,109551,0
+PHB.US,D,20250528,000000,18.16,18.1799,18.131,18.17,165789,0
+PHB.US,D,20250530,000000,18.1716,18.2,18.17,18.2,57804,0
+PHB.US,D,20250602,000000,18.18,18.21,18.1699,18.2,452543,0
+PHB.US,D,20250603,000000,18.21,18.25,18.205,18.25,115626,0
+PHB.US,D,20250604,000000,18.25,18.2989,18.25,18.29,75093,0
+PHB.US,D,20250605,000000,18.27,18.29,18.25,18.27,240041,0
+PHB.US,D,20250606,000000,18.24,18.28,18.23,18.24,38638,0
+PHB.US,D,20250609,000000,18.24,18.28,18.23,18.26,81284,0
+PHB.US,D,20250610,000000,18.27,18.34,18.265,18.3,126438,0
+PHB.US,D,20250611,000000,18.34,18.34,18.32,18.34,48111,0
+PHB.US,D,20250612,000000,18.33,18.35,18.32,18.34,22714,0
+PHB.US,D,20250613,000000,18.3035,18.32,18.29,18.3,42636,0
+PHB.US,D,20250616,000000,18.31,18.34,18.305,18.32,50642,0
+PHB.US,D,20250617,000000,18.32,18.32,18.285,18.29,32865,0
+PHB.US,D,20250618,000000,18.3098,18.33,18.3,18.3,79058,0
+PHB.US,D,20250620,000000,18.32,18.365,18.32,18.35,66553,0
+PHB.US,D,20250623,000000,18.275,18.31,18.27,18.3,49535,0
+PHB.US,D,20250624,000000,18.32,18.36,18.3,18.36,43219,0
+PHB.US,D,20250625,000000,18.35,18.3639,18.34,18.36,40239,0
+PHB.US,D,20250626,000000,18.375,18.4,18.375,18.39,158549,0
+PHB.US,D,20250627,000000,18.41,18.425,18.38,18.41,64004,0
+PHB.US,D,20250630,000000,18.44,18.46,18.425,18.46,46406,0
+PHB.US,D,20250701,000000,18.43,18.46,18.43,18.45,99503,0
+PHB.US,D,20250702,000000,18.43,18.48,18.4209,18.48,215368,0
+PHB.US,D,20250703,000000,18.45,18.48,18.45,18.47,42386,0
+PHB.US,D,20250707,000000,18.445,18.45,18.39,18.4,64034,0
+PHB.US,D,20250708,000000,18.38,18.38,18.35,18.36,27091,0
+PHB.US,D,20250709,000000,18.39,18.41,18.37,18.41,29442,0
+PHB.US,D,20250710,000000,18.395,18.4099,18.39,18.4,72331,0
+PHB.US,D,20250711,000000,18.37,18.38,18.34,18.37,48667,0
+PHB.US,D,20250714,000000,18.35,18.38,18.35,18.37,31070,0
+PHB.US,D,20250715,000000,18.39,18.39,18.315,18.32,69849,0
+PHB.US,D,20250716,000000,18.33,18.37,18.32,18.37,14106,0
+PHB.US,D,20250717,000000,18.37,18.3792,18.33,18.37,33596,0
+PHB.US,D,20250718,000000,18.385,18.4,18.37,18.39,28118,0
+PHB.US,D,20250721,000000,18.35,18.3667,18.31,18.33,119477,0
+PHB.US,D,20250722,000000,18.36,18.38,18.35,18.38,78114,0
+PHB.US,D,20250723,000000,18.3791,18.38,18.36,18.37,108215,0
+PHB.US,D,20250724,000000,18.361,18.38,18.361,18.38,36779,0
+PHB.US,D,20250725,000000,18.369,18.39,18.36,18.38,22286,0
+PHB.US,D,20250728,000000,18.38,18.39,18.3601,18.38,55740,0
+PHB.US,D,20250729,000000,18.395,18.4,18.39,18.39,13947,0
+PHB.US,D,20250730,000000,18.3667,18.37,18.3302,18.36,34811,0
+PHB.US,D,20250731,000000,18.35,18.3699,18.31,18.33,69567,0
+PHB.US,D,20250801,000000,18.35,18.36,18.3217,18.36,36058,0
+PHB.US,D,20250804,000000,18.39,18.42,18.39,18.42,22720,0
+PHB.US,D,20250805,000000,18.4099,18.41,18.39,18.41,53739,0
+PHB.US,D,20250806,000000,18.41,18.43,18.39,18.42,23186,0
+PHB.US,D,20250807,000000,18.45,18.47,18.41,18.42,83990,0
+PHB.US,D,20250808,000000,18.425,18.44,18.41,18.42,110441,0
+PHB.US,D,20250811,000000,18.421,18.44,18.4101,18.42,27259,0
+PHB.US,D,20250812,000000,18.42,18.47,18.42,18.47,31423,0
+PHB.US,D,20250813,000000,18.48,18.54,18.48,18.53,50221,0
+PHB.US,D,20250814,000000,18.48,18.4899,18.45,18.46,43950,0
+PHB.US,D,20250815,000000,18.48,18.49,18.46,18.46,28244,0
+PHB.US,D,20250818,000000,18.39,18.4,18.38,18.38,28105,0
+PHB.US,D,20250819,000000,18.3891,18.41,18.38,18.41,67391,0
+PHB.US,D,20250820,000000,18.38,18.4,18.3746,18.38,23527,0
+PHB.US,D,20250821,000000,18.36,18.36,18.34,18.36,41798,0
+PHB.US,D,20250822,000000,18.39,18.49,18.3899,18.49,37580,0
+PHB.US,D,20250825,000000,18.49,18.52,18.4697,18.52,77077,0
+PHB.US,D,20250826,000000,18.48,18.5,18.48,18.5,21019,0
+PHB.US,D,20250827,000000,18.5098,18.53,18.49,18.53,14949,0
+PHB.US,D,20250828,000000,18.5201,18.55,18.5201,18.55,25463,0
+PHB.US,D,20250829,000000,18.525,18.54,18.515,18.53,31344,0
+PHB.US,D,20250902,000000,18.445,18.51,18.445,18.47,34089,0
+PHB.US,D,20250903,000000,18.4972,18.55,18.49,18.55,18724,0
+PHB.US,D,20250904,000000,18.56,18.6,18.5509,18.58,32963,0
+PHB.US,D,20250905,000000,18.65,18.66,18.6209,18.63,26210,0
+PHB.US,D,20250908,000000,18.632,18.65,18.63,18.63,24354,0
+PHB.US,D,20250909,000000,18.625,18.629,18.59,18.59,61088,0
+PHB.US,D,20250910,000000,18.625,18.65,18.62,18.62,61248,0
+PHB.US,D,20250911,000000,18.6486,18.69,18.64,18.67,31511,0
+PHB.US,D,20250912,000000,18.67,18.69,18.65,18.66,70515,0
+PHB.US,D,20250915,000000,18.695,18.72,18.69,18.72,68580,0
+PHB.US,D,20250916,000000,18.72,18.72,18.7,18.71,19727,0
+PHB.US,D,20250917,000000,18.72,18.73,18.65,18.68,41077,0
+PHB.US,D,20250918,000000,18.69,18.7262,18.6801,18.71,31931,0
+PHB.US,D,20250919,000000,18.705,18.71,18.68,18.705,52110,0
+PHB.US,D,20250922,000000,18.615,18.62,18.61,18.61,37627,0
+PHB.US,D,20250923,000000,18.6295,18.6367,18.6,18.6,91613,0
+PHB.US,D,20250924,000000,18.615,18.6199,18.58,18.58,25806,0
+PHB.US,D,20250925,000000,18.5491,18.5588,18.53,18.53,23739,0
+PHB.US,D,20250926,000000,18.56,18.58,18.55,18.58,95397,0
+PHB.US,D,20250929,000000,18.59,18.59,18.58,18.58,45279,0
+PHB.US,D,20250930,000000,18.5867,18.6,18.57,18.58,99037,0
+PHB.US,D,20251001,000000,18.582,18.63,18.58,18.63,166578,0
+PHB.US,D,20251002,000000,18.63,18.63,18.61,18.63,49719,0
+PHB.US,D,20251003,000000,18.625,18.64,18.59,18.61,73729,0
+PHB.US,D,20251006,000000,18.61,18.62,18.6,18.62,68868,0
+PHB.US,D,20251007,000000,18.61,18.61,18.58,18.58,105124,0
+PHB.US,D,20251008,000000,18.58,18.6,18.565,18.565,26139,0
+PHB.US,D,20251009,000000,18.53,18.535,18.47,18.495,32305,0
+PHB.US,D,20251010,000000,18.5363,18.54,18.43,18.4392,39951,0
+PHB.US,D,20251013,000000,18.48,18.51,18.4601,18.51,21232,0
+PHB.US,D,20251014,000000,18.47,18.55,18.4508,18.545,39873,0
+PHB.US,D,20251015,000000,18.59,18.61,18.57,18.59,31846,0
+PHB.US,D,20251016,000000,18.62,18.62,18.56,18.56,22007,0
+PHB.US,D,20251017,000000,18.57,18.6,18.55,18.6,39013,0
+PHB.US,D,20251020,000000,18.52,18.55,18.52,18.55,23272,0
+PHB.US,D,20251021,000000,18.54,18.57,18.52,18.53,48762,0
+PHB.US,D,20251022,000000,18.54,18.55,18.515,18.5284,35264,0
+PHB.US,D,20251023,000000,18.5158,18.56,18.51,18.558,338967,0
+PHB.US,D,20251024,000000,18.59,18.62,18.585,18.615,74879,0
+PHB.US,D,20251027,000000,18.625,18.66,18.62,18.66,62730,0
+PHB.US,D,20251028,000000,18.64,18.64,18.63,18.64,17694,0
+PHB.US,D,20251029,000000,18.64,18.64,18.565,18.58,60882,0
+PHB.US,D,20251030,000000,18.51,18.5566,18.51,18.54,80715,0
+PHB.US,D,20251031,000000,18.53,18.55,18.51,18.51,39327,0
+PHB.US,D,20251103,000000,18.49,18.53,18.44,18.45,234893,0
+PHB.US,D,20251104,000000,18.4465,18.47,18.42,18.47,54959,0
+PHB.US,D,20251105,000000,18.4765,18.49,18.45,18.475,23535,0
+PHB.US,D,20251106,000000,18.4891,18.51,18.4701,18.4994,65311,0
+PHB.US,D,20251107,000000,18.49,18.51,18.47,18.509,2802816,0
+PHB.US,D,20251110,000000,18.5406,18.59,18.535,18.58,84172,0
+PHB.US,D,20251111,000000,18.58,18.61,18.5784,18.6,42732,0
+PHB.US,D,20251112,000000,18.6,18.6016,18.57,18.59,82069,0
+PHB.US,D,20251113,000000,18.545,18.56,18.51,18.53,73715,0
+PHB.US,D,20251114,000000,18.5,18.555,18.49,18.55,137409,0
+PHB.US,D,20251117,000000,18.52,18.5299,18.485,18.51,58819,0
+PHB.US,D,20251118,000000,18.4901,18.52,18.47,18.51,56502,0
+PHB.US,D,20251119,000000,18.5201,18.5281,18.51,18.52,18753,0
+PHB.US,D,20251120,000000,18.565,18.57,18.49,18.49,38264,0
+PHB.US,D,20251121,000000,18.52,18.57,18.5115,18.57,71283,0
+PHB.US,D,20251124,000000,18.4723,18.51,18.4723,18.51,89094,0
+PHB.US,D,20251125,000000,18.52,18.59,18.505,18.57,262816,0
+PHB.US,D,20251126,000000,18.5887,18.62,18.58,18.62,52130,0
+PHB.US,D,20251128,000000,18.633,18.64,18.61,18.61,25511,0
+PHB.US,D,20251201,000000,18.57,18.59,18.57,18.58,274739,0
+PHB.US,D,20251202,000000,18.6045,18.62,18.59,18.62,41258,0
+PHB.US,D,20251203,000000,18.62,18.6597,18.62,18.64,39480,0
+PHB.US,D,20251204,000000,18.63,18.65,18.61,18.63,159942,0
+PHB.US,D,20251205,000000,18.64,18.64,18.61,18.64,616097,0
+PHB.US,D,20251208,000000,18.622,18.625,18.57,18.61,31486,0
+PHB.US,D,20251209,000000,18.585,18.59,18.56,18.575,37487,0
+PHB.US,D,20251210,000000,18.55,18.65,18.545,18.64,75305,0
+PHB.US,D,20251211,000000,18.635,18.65,18.6256,18.64,44171,0
+PHB.US,D,20251212,000000,18.6299,18.63,18.59,18.605,32343,0
+PHB.US,D,20251215,000000,18.6201,18.63,18.6,18.62,49601,0
+PHB.US,D,20251216,000000,18.61,18.64,18.595,18.62,34072,0
+PHB.US,D,20251217,000000,18.6286,18.63,18.6,18.62,42550,0
+PHB.US,D,20251218,000000,18.645,18.65,18.64,18.64,49925,0
+PHB.US,D,20251219,000000,18.655,18.68,18.642,18.65,115368,0
+PHB.US,D,20251222,000000,18.5601,18.57,18.5314,18.55,44636,0
+PHB.US,D,20251223,000000,18.5484,18.58,18.54,18.56,24831,0
+PHB.US,D,20251224,000000,18.5762,18.61,18.57,18.61,13866,0
+PHB.US,D,20251226,000000,18.605,18.63,18.6,18.6,46073,0
+PHB.US,D,20251229,000000,18.6,18.65,18.59,18.64,57289,0
+PHB.US,D,20251230,000000,18.62,18.64,18.6199,18.64,24993,0
+PHB.US,D,20251231,000000,18.62,18.6361,18.6,18.6,37178,0
+PHB.US,D,20260102,000000,18.615,18.64,18.595,18.63,41770,0
+PHB.US,D,20260105,000000,18.6345,18.68,18.63,18.66,91420,0
+PHB.US,D,20260106,000000,18.66,18.68,18.65,18.67,29270,0
+PHB.US,D,20260107,000000,18.68,18.69,18.65,18.66,40891,0
+PHB.US,D,20260108,000000,18.65,18.68,18.63,18.67,47025,0
+PHB.US,D,20260109,000000,18.68,18.69,18.66,18.68,43573,0
+PHB.US,D,20260112,000000,18.6625,18.69,18.65,18.69,63547,0
+PHB.US,D,20260113,000000,18.68,18.71,18.67,18.7,21330,0
+PHB.US,D,20260114,000000,18.7,18.72,18.67,18.69,63907,0
+PHB.US,D,20260115,000000,18.6959,18.71,18.68,18.68,69527,0
+PHB.US,D,20260116,000000,18.7,18.7,18.67,18.7,106357,0
+PHB.US,D,20260120,000000,18.521,18.58,18.52,18.55,73188,0
+PHB.US,D,20260121,000000,18.58,18.62,18.575,18.62,50434,0
+PHB.US,D,20260122,000000,18.615,18.63,18.6,18.61,240768,0
+PHB.US,D,20260123,000000,18.62,18.64,18.6001,18.63,97817,0
+PHB.US,D,20260126,000000,18.635,18.64,18.6201,18.63,65643,0
+PHB.US,D,20260127,000000,18.63,18.64,18.625,18.63,42049,0
+PHB.US,D,20260128,000000,18.635,18.635,18.61,18.62,48354,0
+PHB.US,D,20260129,000000,18.6101,18.62,18.595,18.6195,59340,0
+PHB.US,D,20260130,000000,18.605,18.63,18.57,18.63,73710,0
+PHB.US,D,20260202,000000,18.62,18.64,18.6,18.62,60144,0
+PHB.US,D,20260203,000000,18.63,18.66,18.59,18.63,113533,0
+PHB.US,D,20260204,000000,18.62,18.6471,18.6069,18.63,57452,0
+PHB.US,D,20260205,000000,18.6,18.62,18.6,18.62,58518,0
+PHB.US,D,20260206,000000,18.635,18.67,18.63,18.67,1509898,0
+PHB.US,D,20260209,000000,18.65,18.68,18.65,18.67,70229,0
+PHB.US,D,20260210,000000,18.71,18.725,18.665,18.68,78604,0
+PHB.US,D,20260211,000000,18.6858,18.69,18.66,18.67,40000,0
+PHB.US,D,20260212,000000,18.68,18.68,18.65,18.65,42791,0
+PHB.US,D,20260213,000000,18.68,18.7079,18.67,18.7,20262,0
+PHB.US,D,20260217,000000,18.695,18.7002,18.68,18.69,36347,0
+PHB.US,D,20260218,000000,18.7,18.7295,18.7,18.71,39952,0
diff --git a/daily/us/nyse etfs/1/phyl.us.txt b/daily/us/nyse etfs/1/phyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..315c00323b2c2b93d35a3090b1e070482ac35a5a
--- /dev/null
+++ b/daily/us/nyse etfs/1/phyl.us.txt	
@@ -0,0 +1,1785 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHYL.US,D,20190108,000000,34.2099,34.2959,34.2099,34.2959,134.46995573012,0
+PHYL.US,D,20190109,000000,34.386,34.386,34.386,34.386,36.397882754017,0
+PHYL.US,D,20190110,000000,34.5155,34.5155,34.5155,34.5155,1.0110522987227,0
+PHYL.US,D,20190111,000000,34.4216,34.4216,34.4216,34.4216,1.0110522987227,0
+PHYL.US,D,20190114,000000,34.3187,34.3187,34.3187,34.3187,1.0110522987227,0
+PHYL.US,D,20190115,000000,34.4364,34.4364,34.4364,34.4364,1.0110522987227,0
+PHYL.US,D,20190116,000000,34.5095,34.5095,34.5095,34.5095,1.0110522987227,0
+PHYL.US,D,20190117,000000,34.5729,34.5729,34.5729,34.5729,1.0110522987227,0
+PHYL.US,D,20190118,000000,34.6292,34.6292,34.6292,34.6292,1.0110522987227,0
+PHYL.US,D,20190122,000000,34.5047,34.5047,34.5047,34.5047,2.0221045974454,0
+PHYL.US,D,20190123,000000,34.5303,34.5303,34.5303,34.5303,1.0110522987227,0
+PHYL.US,D,20190124,000000,34.5501,34.5501,34.5501,34.5501,1.0110522987227,0
+PHYL.US,D,20190125,000000,34.5946,34.5946,34.5946,34.5946,2.0221045974454,0
+PHYL.US,D,20190128,000000,34.6016,34.6016,34.5531,34.5531,10485.623390053,0
+PHYL.US,D,20190129,000000,34.564,34.564,34.564,34.564,1.0110522987227,0
+PHYL.US,D,20190130,000000,34.7964,34.7964,34.7964,34.7964,1.0110522987227,0
+PHYL.US,D,20190131,000000,34.9121,34.9121,34.9121,34.9121,4.0442091948907,0
+PHYL.US,D,20190201,000000,34.8548,34.9082,34.8458,34.8458,2155.5635008768,0
+PHYL.US,D,20190204,000000,34.8578,34.9102,34.8578,34.9102,226.47571491388,0
+PHYL.US,D,20190205,000000,35.0249,35.0882,35.0249,35.0882,806.8197343807,0
+PHYL.US,D,20190206,000000,35.0674,35.0674,35.0516,35.0516,225.46466261516,0
+PHYL.US,D,20190207,000000,34.9013,34.9715,34.84,34.8854,1249.6606412212,0
+PHYL.US,D,20190208,000000,34.8666,34.8963,34.8478,34.8963,399.36565799546,0
+PHYL.US,D,20190211,000000,34.9171,34.9359,34.9171,34.925,490.3603648805,0
+PHYL.US,D,20190212,000000,35.0674,35.0773,35.0674,35.0773,343.75778156571,0
+PHYL.US,D,20190213,000000,35.0764,35.0764,35.0714,35.0714,129.4146942365,0
+PHYL.US,D,20190214,000000,35.017,35.0764,35.017,35.0506,453.96248212649,0
+PHYL.US,D,20190215,000000,35.1406,35.1406,35.1406,35.1406,120.315223548,0
+PHYL.US,D,20190219,000000,35.2237,35.2237,35.2237,35.2237,1.0110522987227,0
+PHYL.US,D,20190220,000000,35.2257,35.2425,35.2257,35.2425,569.22244418087,0
+PHYL.US,D,20190221,000000,35.2395,35.2395,35.2395,35.2395,1.0110522987227,0
+PHYL.US,D,20190222,000000,35.3276,35.3276,35.3127,35.3127,120.315223548,0
+PHYL.US,D,20190225,000000,35.4552,35.464,35.3651,35.3651,451.94037752904,0
+PHYL.US,D,20190226,000000,35.4205,35.4363,35.3869,35.3869,452.95142982776,0
+PHYL.US,D,20190227,000000,35.4027,35.4027,35.3651,35.3651,224.45361031644,0
+PHYL.US,D,20190228,000000,35.3404,35.3404,35.3404,35.3404,1.0110522987227,0
+PHYL.US,D,20190301,000000,35.4255,35.4255,35.4255,35.4255,16.176836779563,0
+PHYL.US,D,20190304,000000,35.475,35.475,35.3444,35.4334,616.74190222084,0
+PHYL.US,D,20190305,000000,35.4482,35.4482,35.4482,35.4482,36.397882754017,0
+PHYL.US,D,20190306,000000,35.4165,35.4165,35.4165,35.4165,36.397882754017,0
+PHYL.US,D,20190307,000000,35.3523,35.3523,35.3523,35.3523,36.397882754017,0
+PHYL.US,D,20190308,000000,35.1495,35.2514,35.1495,35.2464,387.23303041079,0
+PHYL.US,D,20190311,000000,35.28,35.4373,35.28,35.3869,2004.9167083671,0
+PHYL.US,D,20190312,000000,35.3939,35.5204,35.3939,35.4373,223.44255801771,0
+PHYL.US,D,20190313,000000,35.5204,35.6341,35.5204,35.5739,223.44255801771,0
+PHYL.US,D,20190314,000000,35.5293,35.6431,35.5293,35.5669,342.74672926699,0
+PHYL.US,D,20190315,000000,35.6163,35.6163,35.6163,35.6163,8.0884183897815,0
+PHYL.US,D,20190318,000000,35.6796,35.6796,35.6796,35.6796,120.315223548,0
+PHYL.US,D,20190319,000000,35.6618,35.7756,35.6233,35.6233,449.91827293159,0
+PHYL.US,D,20190320,000000,35.5887,35.8379,35.5887,35.7568,610.6755884285,0
+PHYL.US,D,20190321,000000,35.739,35.7707,35.739,35.7707,142.5583741199,0
+PHYL.US,D,20190322,000000,35.6618,35.6618,35.6163,35.6203,342.74672926699,0
+PHYL.US,D,20190325,000000,35.6431,35.6648,35.6431,35.6648,162.77942009435,0
+PHYL.US,D,20190326,000000,35.7657,35.7657,35.7608,35.7608,120.315223548,0
+PHYL.US,D,20190327,000000,35.7291,35.7291,35.6341,35.7114,451.94037752904,0
+PHYL.US,D,20190328,000000,35.7479,35.8083,35.7479,35.8083,166.82362928924,0
+PHYL.US,D,20190329,000000,35.8201,35.927,35.8201,35.9032,449.91827293159,0
+PHYL.US,D,20190401,000000,35.9358,35.9358,35.9358,35.9358,1.0110522987227,0
+PHYL.US,D,20190402,000000,35.9438,35.9883,35.9438,35.9734,447.89616833415,0
+PHYL.US,D,20190403,000000,36.0031,36.0031,35.9833,35.9833,564.16718268726,0
+PHYL.US,D,20190404,000000,36.0031,36.0031,36.0031,36.0031,1.0110522987227,0
+PHYL.US,D,20190405,000000,36.0703,36.0703,36.0703,36.0703,1.0110522987227,0
+PHYL.US,D,20190408,000000,36.0269,36.1851,36.0269,36.1752,668.30556945569,0
+PHYL.US,D,20190409,000000,36.1238,36.1238,36.1238,36.1238,1.0110522987227,0
+PHYL.US,D,20190410,000000,36.1544,36.2385,36.1544,36.2385,693.58187692376,0
+PHYL.US,D,20190411,000000,36.2305,36.3502,36.2305,36.3502,275.00622525257,0
+PHYL.US,D,20190412,000000,36.365,36.4046,36.365,36.4046,788.62079300369,0
+PHYL.US,D,20190415,000000,36.4165,36.4165,36.4165,36.4165,1.0110522987227,0
+PHYL.US,D,20190416,000000,36.4096,36.4096,36.4096,36.4096,3.0331568961681,0
+PHYL.US,D,20190417,000000,36.3512,36.3512,36.3512,36.3512,1.0110522987227,0
+PHYL.US,D,20190418,000000,36.3047,36.3542,36.3047,36.3542,119.30417124928,0
+PHYL.US,D,20190422,000000,36.3443,36.364,36.3314,36.3314,596.52085624638,0
+PHYL.US,D,20190423,000000,36.4481,36.4481,36.4481,36.4481,1.0110522987227,0
+PHYL.US,D,20190424,000000,36.4294,36.4294,36.4294,36.4294,1.0110522987227,0
+PHYL.US,D,20190426,000000,36.4591,36.4779,36.4591,36.4779,187.0446752637,0
+PHYL.US,D,20190429,000000,36.5778,36.5778,36.4442,36.4729,1783.4962549468,0
+PHYL.US,D,20190430,000000,36.56,36.56,36.4175,36.4857,683.47135393653,0
+PHYL.US,D,20190501,000000,36.4867,36.4867,36.4106,36.4106,407.45407638524,0
+PHYL.US,D,20190502,000000,36.4215,36.4215,36.4215,36.4215,14.154732182118,0
+PHYL.US,D,20190503,000000,36.4769,36.4769,36.4769,36.4769,51.563667234857,0
+PHYL.US,D,20190506,000000,36.5035,36.5263,36.5035,36.5263,334.65831087721,0
+PHYL.US,D,20190507,000000,36.3206,36.3206,36.3206,36.3206,3.0331568961681,0
+PHYL.US,D,20190508,000000,36.3275,36.3275,36.3275,36.3275,45.497353442521,0
+PHYL.US,D,20190509,000000,36.3057,36.3057,36.3057,36.3057,11.12157528595,0
+PHYL.US,D,20190510,000000,36.3612,36.3612,36.3612,36.3612,14.154732182118,0
+PHYL.US,D,20190513,000000,36.1426,36.1594,36.0901,36.0901,275.00622525257,0
+PHYL.US,D,20190514,000000,36.1722,36.1722,36.1722,36.1722,1.0110522987227,0
+PHYL.US,D,20190515,000000,36.2098,36.2098,36.2098,36.2098,14.154732182118,0
+PHYL.US,D,20190516,000000,36.2849,36.2849,36.2849,36.2849,4.0442091948907,0
+PHYL.US,D,20190517,000000,36.2375,36.2375,36.2375,36.2375,14.154732182118,0
+PHYL.US,D,20190520,000000,36.2563,36.2563,36.2563,36.2563,13.143679883395,0
+PHYL.US,D,20190521,000000,36.3582,36.3582,36.3582,36.3582,14.154732182118,0
+PHYL.US,D,20190522,000000,36.3522,36.3522,36.3522,36.3522,21.232098273176,0
+PHYL.US,D,20190523,000000,36.2118,36.2118,36.2118,36.2118,14.154732182118,0
+PHYL.US,D,20190524,000000,36.1534,36.1534,36.1534,36.1534,14.154732182118,0
+PHYL.US,D,20190528,000000,36.1841,36.1841,36.1643,36.1643,663.25030796208,0
+PHYL.US,D,20190529,000000,36.1258,36.1258,36.1258,36.1258,5.0552614936134,0
+PHYL.US,D,20190530,000000,36.1188,36.1188,36.1188,36.1188,1.0110522987227,0
+PHYL.US,D,20190531,000000,35.9546,35.9546,35.9546,35.9546,1.0110522987227,0
+PHYL.US,D,20190603,000000,35.9853,35.9853,35.9853,35.9853,1.0110522987227,0
+PHYL.US,D,20190604,000000,36.3424,36.3424,36.3424,36.3424,68.751556313143,0
+PHYL.US,D,20190605,000000,36.3552,36.3552,36.3552,36.3552,85.939445391428,0
+PHYL.US,D,20190606,000000,36.4373,36.4373,36.4373,36.4373,1.0110522987227,0
+PHYL.US,D,20190607,000000,36.5678,36.5678,36.5678,36.5678,1.0110522987227,0
+PHYL.US,D,20190610,000000,36.6173,36.6173,36.6173,36.6173,43.475248845075,0
+PHYL.US,D,20190611,000000,36.6519,36.6519,36.6292,36.6292,117.28206665183,0
+PHYL.US,D,20190612,000000,36.552,36.552,36.552,36.552,1.0110522987227,0
+PHYL.US,D,20190613,000000,36.6252,36.6252,36.6252,36.6252,1.0110522987227,0
+PHYL.US,D,20190614,000000,36.6222,36.6222,36.6222,36.6222,7.0773660910588,0
+PHYL.US,D,20190617,000000,36.6134,36.6134,36.6134,36.6134,4.0442091948907,0
+PHYL.US,D,20190618,000000,36.7874,36.7874,36.7874,36.7874,12.132627584672,0
+PHYL.US,D,20190619,000000,37.002,37.002,37.002,37.002,1.0110522987227,0
+PHYL.US,D,20190620,000000,37.2128,37.2464,37.1563,37.2018,892.75917977213,0
+PHYL.US,D,20190621,000000,37.1593,37.1751,37.1277,37.1277,706.72555680716,0
+PHYL.US,D,20190624,000000,37.1949,37.1949,37.1287,37.1287,578.32191486938,0
+PHYL.US,D,20190625,000000,37.1365,37.1365,36.9952,36.9952,409.47618098269,0
+PHYL.US,D,20190626,000000,37.0317,37.0317,36.9852,36.9852,152.66889710713,0
+PHYL.US,D,20190627,000000,37.0653,37.0653,37.0653,37.0653,17.187889078286,0
+PHYL.US,D,20190628,000000,37.0693,37.0693,37.0495,37.0495,136.49206032756,0
+PHYL.US,D,20190701,000000,37.1287,37.1287,37.1287,37.1287,11.12157528595,0
+PHYL.US,D,20190702,000000,37.2562,37.2562,37.188,37.188,123.34838044417,0
+PHYL.US,D,20190703,000000,37.2849,37.3007,37.2849,37.3007,146.60258331479,0
+PHYL.US,D,20190705,000000,37.186,37.186,37.1147,37.1147,728.96870737906,0
+PHYL.US,D,20190708,000000,37.1553,37.1553,37.1287,37.1287,266.91780686279,0
+PHYL.US,D,20190709,000000,37.1287,37.1287,37.0743,37.0743,400.37671029418,0
+PHYL.US,D,20190710,000000,37.0979,37.0979,37.0979,37.0979,315.44831720148,0
+PHYL.US,D,20190711,000000,37.011,37.0792,37.011,37.0792,557.0898165962,0
+PHYL.US,D,20190712,000000,37.0931,37.0931,37.0931,37.0931,1.0110522987227,0
+PHYL.US,D,20190715,000000,37.1099,37.1099,37.1099,37.1099,26.28735976679,0
+PHYL.US,D,20190716,000000,37.0931,37.0931,37.0436,37.0436,168.84573388669,0
+PHYL.US,D,20190717,000000,37.0218,37.0218,37.0218,37.0218,2.0221045974454,0
+PHYL.US,D,20190718,000000,36.9902,36.9902,36.9902,36.9902,1.0110522987227,0
+PHYL.US,D,20190719,000000,36.9516,36.9516,36.9516,36.9516,13.143679883395,0
+PHYL.US,D,20190722,000000,37.0268,37.0268,37.0268,37.0268,1.0110522987227,0
+PHYL.US,D,20190723,000000,37.1099,37.1099,37.1099,37.1099,5.0552614936134,0
+PHYL.US,D,20190724,000000,37.1811,37.1811,37.1811,37.1811,26.28735976679,0
+PHYL.US,D,20190725,000000,37.1573,37.1573,37.1573,37.1573,26.28735976679,0
+PHYL.US,D,20190726,000000,37.3175,37.3175,37.2542,37.2562,690.54872002759,0
+PHYL.US,D,20190729,000000,37.2266,37.2266,37.2266,37.2266,4.0442091948907,0
+PHYL.US,D,20190730,000000,37.2266,37.2266,37.2266,37.2266,30.331568961681,0
+PHYL.US,D,20190731,000000,37.1682,37.1682,37.1682,37.1682,26.28735976679,0
+PHYL.US,D,20190801,000000,37.4224,37.4224,37.2088,37.2088,1024.1959786061,0
+PHYL.US,D,20190802,000000,37.186,37.1959,37.1573,37.1573,1872.4688572344,0
+PHYL.US,D,20190805,000000,36.9101,36.9101,36.6974,36.6974,116.27101435311,0
+PHYL.US,D,20190806,000000,36.9358,36.9358,36.9358,36.9358,2.0221045974454,0
+PHYL.US,D,20190807,000000,36.7844,36.8745,36.7844,36.8745,514.62562004985,0
+PHYL.US,D,20190808,000000,37.0168,37.0168,37.0168,37.0168,240.630447096,0
+PHYL.US,D,20190809,000000,36.9744,37.003,36.9744,37.003,2174.7734945525,0
+PHYL.US,D,20190812,000000,36.8586,36.8586,36.8586,36.8586,2.0221045974454,0
+PHYL.US,D,20190813,000000,37.1573,37.1573,37.0762,37.0762,336.68041547465,0
+PHYL.US,D,20190814,000000,36.8477,36.8477,36.7548,36.7548,7762.8595495928,0
+PHYL.US,D,20190815,000000,36.8339,36.9001,36.8339,36.8833,833.10709414749,0
+PHYL.US,D,20190816,000000,37.011,37.011,37.011,37.011,4.0442091948907,0
+PHYL.US,D,20190819,000000,37.1573,37.1573,37.1207,37.1207,141.54732182118,0
+PHYL.US,D,20190820,000000,37.1129,37.1475,37.0653,37.0653,621.79716371445,0
+PHYL.US,D,20190821,000000,37.2572,37.2572,37.2137,37.2137,145.59153101607,0
+PHYL.US,D,20190822,000000,37.2068,37.2068,37.2068,37.2068,61.674190222084,0
+PHYL.US,D,20190823,000000,37.0831,37.0831,37.0268,37.0268,361.95672294272,0
+PHYL.US,D,20190826,000000,37.273,37.273,37.273,37.273,277.02832985002,0
+PHYL.US,D,20190827,000000,37.2928,37.2928,37.2661,37.2661,1099.0138487116,0
+PHYL.US,D,20190828,000000,37.3413,37.3571,37.3413,37.3571,191.08888445859,0
+PHYL.US,D,20190829,000000,37.4046,37.4046,37.4046,37.4046,1.0110522987227,0
+PHYL.US,D,20190830,000000,37.3947,37.3947,37.3947,37.3947,1.0110522987227,0
+PHYL.US,D,20190903,000000,37.3136,37.3136,37.3136,37.3136,34.375778156571,0
+PHYL.US,D,20190904,000000,37.458,37.458,37.458,37.458,39.431039650185,0
+PHYL.US,D,20190905,000000,37.5649,37.5649,37.5649,37.5649,6.0663137923361,0
+PHYL.US,D,20190906,000000,37.6123,37.6123,37.6123,37.6123,157.72415860074,0
+PHYL.US,D,20190909,000000,37.6528,37.6528,37.6528,37.6528,13.143679883395,0
+PHYL.US,D,20190910,000000,37.635,37.6796,37.635,37.6796,1153.6106728426,0
+PHYL.US,D,20190911,000000,37.7043,37.7161,37.6518,37.6518,775.4771131203,0
+PHYL.US,D,20190912,000000,37.731,37.731,37.6657,37.6657,666.28346485825,0
+PHYL.US,D,20190913,000000,37.6172,37.6172,37.6172,37.6172,2.0221045974454,0
+PHYL.US,D,20190916,000000,37.7863,37.8052,37.7657,37.7657,1246.6274843251,0
+PHYL.US,D,20190917,000000,37.7923,37.7953,37.7815,37.7815,637.97400049401,0
+PHYL.US,D,20190918,000000,37.8319,37.8319,37.7251,37.7863,1768.330470466,0
+PHYL.US,D,20190919,000000,37.7429,37.7429,37.7429,37.7429,18.198941377008,0
+PHYL.US,D,20190920,000000,37.8071,37.8071,37.8071,37.8071,18.198941377008,0
+PHYL.US,D,20190923,000000,37.8596,37.8596,37.8596,37.8596,18.198941377008,0
+PHYL.US,D,20190924,000000,37.822,37.822,37.8002,37.8002,297.24937582447,0
+PHYL.US,D,20190925,000000,37.8002,37.8002,37.8002,37.8002,18.198941377008,0
+PHYL.US,D,20190926,000000,37.7429,37.7429,37.7429,37.7429,1.0110522987227,0
+PHYL.US,D,20190927,000000,37.6281,37.6281,37.6281,37.6281,10.110522987227,0
+PHYL.US,D,20190930,000000,37.6578,37.6578,37.6578,37.6578,18.198941377008,0
+PHYL.US,D,20191001,000000,37.6162,37.6162,37.5737,37.5737,159.74626319818,0
+PHYL.US,D,20191002,000000,37.3769,37.3769,37.3769,37.3769,72.795765508033,0
+PHYL.US,D,20191003,000000,37.3343,37.4294,37.3343,37.3937,3835.9324213539,0
+PHYL.US,D,20191004,000000,37.4837,37.5094,37.4837,37.5094,131.43679883395,0
+PHYL.US,D,20191007,000000,37.4204,37.4204,37.4204,37.4204,70.773660910588,0
+PHYL.US,D,20191008,000000,37.2632,37.2632,37.2632,37.2632,153.67994940585,0
+PHYL.US,D,20191009,000000,37.3551,37.4818,37.3551,37.4303,1765.2973135698,0
+PHYL.US,D,20191010,000000,37.4284,37.4284,37.3947,37.3947,313.42621260403,0
+PHYL.US,D,20191011,000000,37.5341,37.5341,37.5341,37.5341,1.0110522987227,0
+PHYL.US,D,20191014,000000,37.5283,37.5283,37.5283,37.5283,3.0331568961681,0
+PHYL.US,D,20191015,000000,37.5856,37.5856,37.5856,37.5856,177.94520457519,0
+PHYL.US,D,20191016,000000,37.5489,37.5856,37.5489,37.5856,131.43679883395,0
+PHYL.US,D,20191017,000000,37.7161,37.7409,37.6667,37.6667,936.23442861721,0
+PHYL.US,D,20191018,000000,37.5549,37.5619,37.5549,37.5619,112.22680515822,0
+PHYL.US,D,20191021,000000,37.6578,37.6578,37.5579,37.639,682.46030163781,0
+PHYL.US,D,20191022,000000,37.6222,37.6222,37.5757,37.5757,137.50311262629,0
+PHYL.US,D,20191023,000000,37.637,37.637,37.637,37.637,23.254202870622,0
+PHYL.US,D,20191024,000000,37.6816,37.6816,37.6816,37.6816,32.353673559126,0
+PHYL.US,D,20191025,000000,37.7161,37.7161,37.6914,37.6914,1687.4462865682,0
+PHYL.US,D,20191028,000000,37.7665,37.7665,37.7171,37.7171,137.50311262629,0
+PHYL.US,D,20191029,000000,37.7161,37.7161,37.6479,37.6479,224.45361031644,0
+PHYL.US,D,20191030,000000,37.7063,37.7063,37.5945,37.6716,3041.2453145578,0
+PHYL.US,D,20191031,000000,37.5866,37.6034,37.5529,37.5529,1778.4409934532,0
+PHYL.US,D,20191101,000000,37.7685,37.7685,37.731,37.731,566.1892872847,0
+PHYL.US,D,20191104,000000,37.8922,37.8922,37.7923,37.7923,1628.8052532422,0
+PHYL.US,D,20191105,000000,37.7775,37.8338,37.7092,37.7587,2086.8119445636,0
+PHYL.US,D,20191106,000000,37.7507,37.7507,37.7507,37.7507,99.083125274823,0
+PHYL.US,D,20191107,000000,37.8626,37.8724,37.7834,37.7834,2224.3150571899,0
+PHYL.US,D,20191108,000000,37.8151,37.8151,37.7883,37.7883,379.14461202101,0
+PHYL.US,D,20191111,000000,37.732,37.732,37.732,37.732,1.0110522987227,0
+PHYL.US,D,20191112,000000,37.7923,37.7923,37.7923,37.7923,1.0110522987227,0
+PHYL.US,D,20191113,000000,37.7963,37.825,37.7695,37.8022,2879.4769467622,0
+PHYL.US,D,20191114,000000,37.8299,37.8724,37.8299,37.8477,4479.9727356402,0
+PHYL.US,D,20191115,000000,37.915,37.915,37.915,37.915,379.14461202101,0
+PHYL.US,D,20191118,000000,37.8576,37.8824,37.8576,37.8576,440.81880224309,0
+PHYL.US,D,20191119,000000,37.8428,37.8526,37.7834,37.7834,1312.345883742,0
+PHYL.US,D,20191120,000000,37.7507,37.7507,37.7369,37.7369,541.92403211536,0
+PHYL.US,D,20191121,000000,37.6222,37.7597,37.6222,37.6974,459.0177436201,0
+PHYL.US,D,20191122,000000,37.7399,37.7685,37.7399,37.7685,339.71357237082,0
+PHYL.US,D,20191125,000000,37.9199,37.9298,37.8972,37.8972,1713.733646335,0
+PHYL.US,D,20191126,000000,37.9476,37.9476,37.9476,37.9476,10.110522987227,0
+PHYL.US,D,20191127,000000,38.0376,38.0376,37.9644,38,635.95189589657,0
+PHYL.US,D,20191129,000000,37.9515,37.9813,37.9515,37.9753,2702.5427944857,0
+PHYL.US,D,20191202,000000,37.9219,37.9219,37.912,37.912,353.86830455294,0
+PHYL.US,D,20191203,000000,37.9031,37.9031,37.9031,37.9031,10.110522987227,0
+PHYL.US,D,20191204,000000,38.0129,38.0129,38.0129,38.0129,8.0884183897815,0
+PHYL.US,D,20191205,000000,37.9219,38.0406,37.9219,38.0406,258.82938847301,0
+PHYL.US,D,20191206,000000,38.1018,38.1345,38.1018,38.1345,322.52568329254,0
+PHYL.US,D,20191209,000000,38.0802,38.1859,38.0782,38.1207,7060.1782019805,0
+PHYL.US,D,20191210,000000,38.2433,38.2433,38.2077,38.2077,489.34931258178,0
+PHYL.US,D,20191211,000000,38.182,38.3066,38.182,38.3066,233.55308100494,0
+PHYL.US,D,20191212,000000,38.4085,38.4906,38.4085,38.4906,368.02303673506,0
+PHYL.US,D,20191213,000000,38.4688,38.5529,38.4688,38.4965,1686.4352342694,0
+PHYL.US,D,20191216,000000,38.6143,38.6143,38.5618,38.5618,195.13309365348,0
+PHYL.US,D,20191217,000000,38.6469,38.7112,38.6469,38.7112,181.98941377008,0
+PHYL.US,D,20191218,000000,38.7794,38.7794,38.7794,38.7794,118.29311895055,0
+PHYL.US,D,20191219,000000,38.8319,38.8407,38.7448,38.7715,1445.8047871734,0
+PHYL.US,D,20191220,000000,38.8497,38.8497,38.8101,38.8269,1144.5112021541,0
+PHYL.US,D,20191223,000000,38.8338,38.8338,38.8338,38.8338,74.817870105479,0
+PHYL.US,D,20191224,000000,38.8813,38.9456,38.8813,38.8813,1304.2574653523,0
+PHYL.US,D,20191226,000000,38.9554,38.9564,38.9554,38.9564,255.79623157684,0
+PHYL.US,D,20191227,000000,38.5786,38.6359,38.5786,38.6093,566.1892872847,0
+PHYL.US,D,20191230,000000,38.5154,38.5154,38.5154,38.5154,52.57471953358,0
+PHYL.US,D,20191231,000000,38.541,38.5509,38.5182,38.5182,571.24454877832,0
+PHYL.US,D,20200102,000000,38.6439,38.6439,38.6152,38.6152,2010.9830221594,0
+PHYL.US,D,20200103,000000,38.5935,38.5935,38.5697,38.5697,448.90722063287,0
+PHYL.US,D,20200106,000000,38.6033,38.6538,38.5212,38.6023,6654.7462301927,0
+PHYL.US,D,20200107,000000,38.6716,38.6716,38.5786,38.5786,5354.5329740353,0
+PHYL.US,D,20200108,000000,38.6439,38.6716,38.541,38.541,7298.7865444791,0
+PHYL.US,D,20200109,000000,38.6349,38.6349,38.5974,38.5974,608.65348383106,0
+PHYL.US,D,20200110,000000,38.7092,38.7092,38.6389,38.6389,1266.8485302995,0
+PHYL.US,D,20200113,000000,38.728,38.7368,38.6627,38.6627,5405.0855889715,0
+PHYL.US,D,20200114,000000,38.7458,38.7458,38.6716,38.6716,425.65301776225,0
+PHYL.US,D,20200115,000000,38.6835,38.7408,38.6835,38.7408,220.40940112155,0
+PHYL.US,D,20200116,000000,38.7141,38.7932,38.7141,38.7517,1203.15223548,0
+PHYL.US,D,20200117,000000,38.7656,38.7656,38.6063,38.6439,1855.2809681561,0
+PHYL.US,D,20200121,000000,38.6716,38.6835,38.5786,38.6063,7064.2224111754,0
+PHYL.US,D,20200122,000000,38.6251,38.721,38.6251,38.6538,1824.9493991944,0
+PHYL.US,D,20200123,000000,38.6251,38.6251,38.5262,38.5312,3881.4297747964,0
+PHYL.US,D,20200124,000000,38.5312,38.55,38.4055,38.4055,1061.6049136588,0
+PHYL.US,D,20200127,000000,38.278,38.278,38.1583,38.1583,1176.8648757132,0
+PHYL.US,D,20200128,000000,38.5212,38.5212,38.452,38.452,699.6481907161,0
+PHYL.US,D,20200129,000000,38.456,38.5212,38.4155,38.4155,970.61020677378,0
+PHYL.US,D,20200130,000000,38.3986,38.4461,38.2878,38.4461,748.17870105479,0
+PHYL.US,D,20200131,000000,38.3432,38.4005,38.3175,38.3432,4294.950164974,0
+PHYL.US,D,20200203,000000,38.3927,38.3927,38.3927,38.3927,4.0442091948907,0
+PHYL.US,D,20200204,000000,38.542,38.542,38.5222,38.537,378.13355972228,0
+PHYL.US,D,20200205,000000,38.6359,38.6359,38.5895,38.5895,214.34308732921,0
+PHYL.US,D,20200206,000000,38.6379,38.6379,38.5549,38.6043,936.23442861721,0
+PHYL.US,D,20200207,000000,38.5044,38.5865,38.5044,38.5865,2350.6965945302,0
+PHYL.US,D,20200210,000000,38.6231,38.6459,38.6211,38.6459,487.32720798433,0
+PHYL.US,D,20200211,000000,38.7952,38.7952,38.6914,38.6914,1720.811012426,0
+PHYL.US,D,20200212,000000,38.8338,38.8338,38.8209,38.8209,832.09604184877,0
+PHYL.US,D,20200213,000000,38.8516,38.8605,38.7725,38.7725,2394.1718433753,0
+PHYL.US,D,20200214,000000,38.7488,38.8338,38.731,38.7814,2692.4322714985,0
+PHYL.US,D,20200218,000000,38.7438,38.7438,38.7438,38.7438,23.254202870622,0
+PHYL.US,D,20200219,000000,38.814,38.8427,38.7636,38.7636,1054.5275475678,0
+PHYL.US,D,20200220,000000,38.8229,38.8229,38.7764,38.7764,162.77942009435,0
+PHYL.US,D,20200221,000000,38.7764,38.814,38.7586,38.7586,3242.4447220036,0
+PHYL.US,D,20200224,000000,38.5124,38.5124,38.3264,38.3937,1043.4059722818,0
+PHYL.US,D,20200225,000000,38.5124,38.5124,38.1909,38.1909,6246.2811015087,0
+PHYL.US,D,20200226,000000,38.2809,38.2809,38.2809,38.2809,93.016811482487,0
+PHYL.US,D,20200227,000000,37.9783,37.9783,37.6716,37.6716,278.03938214874,0
+PHYL.US,D,20200228,000000,37.5737,37.8457,37.5737,37.8408,767.38869473052,0
+PHYL.US,D,20200302,000000,37.6974,37.9981,37.6974,37.9981,1970.5409302105,0
+PHYL.US,D,20200303,000000,38.0257,38.0257,37.8655,37.8655,119.30417124928,0
+PHYL.US,D,20200304,000000,37.9515,38.2167,37.818,38.2167,31099.96870871,0
+PHYL.US,D,20200305,000000,37.9328,37.9328,37.7201,37.7201,819.9634142641,0
+PHYL.US,D,20200306,000000,37.2919,37.3285,37.1019,37.3285,569.22244418087,0
+PHYL.US,D,20200309,000000,35.5837,35.7132,35.5837,35.6292,6346.3752790823,0
+PHYL.US,D,20200310,000000,36.646,36.646,36.646,36.646,99.083125274823,0
+PHYL.US,D,20200311,000000,35.9961,35.9961,35.2534,35.3751,9452.3279407584,0
+PHYL.US,D,20200312,000000,34.2188,34.3533,33.9844,33.9844,4399.0885517424,0
+PHYL.US,D,20200313,000000,34.5897,35.1465,34.4088,35.1465,7856.887413374,0
+PHYL.US,D,20200316,000000,32.8578,33.4968,32.8578,32.8964,2916.8858818149,0
+PHYL.US,D,20200317,000000,32.9162,33.2347,32.6323,33.2347,2049.4030095109,0
+PHYL.US,D,20200318,000000,32.5206,32.5206,31.571,31.9103,1381.0974400552,0
+PHYL.US,D,20200319,000000,31.122,31.5908,31.122,31.1408,2300.1439795941,0
+PHYL.US,D,20200320,000000,30.4811,30.4811,30.4524,30.4524,740.09028266501,0
+PHYL.US,D,20200323,000000,30.1617,30.3525,29.86,30.1072,8474.6403678935,0
+PHYL.US,D,20200324,000000,30.5306,30.7699,30.3753,30.7699,1080.8149073345,0
+PHYL.US,D,20200325,000000,30.7917,31.2911,30.7917,31.2091,580.34401946682,0
+PHYL.US,D,20200326,000000,32.0102,32.479,32.0102,32.479,2640.8686042637,0
+PHYL.US,D,20200327,000000,31.9371,32.3989,31.9371,32.1605,48819.671296123,0
+PHYL.US,D,20200330,000000,32.4652,32.8786,32.4652,32.8786,25152.959087623,0
+PHYL.US,D,20200331,000000,32.8291,33.0269,32.7837,32.8994,3906.7060822645,0
+PHYL.US,D,20200401,000000,32.2189,32.2189,32.2189,32.2189,139.52521722373,0
+PHYL.US,D,20200402,000000,32.2872,32.6422,32.1873,32.6155,3059.4442559348,0
+PHYL.US,D,20200403,000000,32.6512,32.6512,32.0547,32.2614,8105.6062788598,0
+PHYL.US,D,20200406,000000,32.3771,32.5275,32.3386,32.5275,1369.9758647692,0
+PHYL.US,D,20200407,000000,32.844,32.844,32.4572,32.4572,1315.3790406382,0
+PHYL.US,D,20200408,000000,32.5947,32.9449,32.5947,32.9449,492.38246947795,0
+PHYL.US,D,20200409,000000,34.475,34.475,34.0022,34.2861,4367.745930482,0
+PHYL.US,D,20200413,000000,33.8775,34.2514,33.8509,34.2514,1432.66110729,0
+PHYL.US,D,20200414,000000,34.4552,34.6174,34.3385,34.5946,1312.345883742,0
+PHYL.US,D,20200415,000000,34.2277,34.3009,34.2277,34.3009,450.92932523032,0
+PHYL.US,D,20200416,000000,34.4651,34.7025,34.389,34.7025,1270.8927394944,0
+PHYL.US,D,20200417,000000,34.8162,34.9121,34.7667,34.9121,639.99610509146,0
+PHYL.US,D,20200420,000000,34.5907,34.5907,34.4928,34.4928,1920.9993675731,0
+PHYL.US,D,20200421,000000,34.4453,34.4453,34.1288,34.2267,592.47664705149,0
+PHYL.US,D,20200422,000000,34.381,34.5027,34.2851,34.2851,8691.0055598202,0
+PHYL.US,D,20200423,000000,34.2277,34.2376,34.1268,34.1446,2317.3318686724,0
+PHYL.US,D,20200424,000000,34.1654,34.6352,34.112,34.382,6554.6520526192,0
+PHYL.US,D,20200427,000000,34.1723,34.199,34.0783,34.1446,1166.754352726,0
+PHYL.US,D,20200428,000000,33.9142,34.0685,33.6531,34.0467,7582.8922404201,0
+PHYL.US,D,20200429,000000,34.3049,34.562,34.2643,34.2969,5665.9370820419,0
+PHYL.US,D,20200430,000000,34.2277,34.4364,34.2277,34.4364,675.38293554675,0
+PHYL.US,D,20200501,000000,34.0605,34.0605,34.0605,34.0605,27.298412065512,0
+PHYL.US,D,20200504,000000,34.0783,34.3237,34.0783,34.203,3146.394753625,0
+PHYL.US,D,20200505,000000,34.3335,34.3533,34.2653,34.2653,2051.4251141083,0
+PHYL.US,D,20200506,000000,34.199,34.2574,34.1624,34.1852,4629.6084758512,0
+PHYL.US,D,20200507,000000,34.5017,34.5017,34.3563,34.4096,2379.0060588945,0
+PHYL.US,D,20200508,000000,34.655,34.7015,34.5976,34.6945,3249.5220880947,0
+PHYL.US,D,20200511,000000,34.6639,34.6926,34.5749,34.5877,1485.2358268236,0
+PHYL.US,D,20200512,000000,34.7974,34.7974,34.6392,34.6392,1534.777389461,0
+PHYL.US,D,20200513,000000,34.562,34.562,34.4186,34.4789,1882.5793802216,0
+PHYL.US,D,20200514,000000,34.5027,34.6075,34.4601,34.5481,3105.9526616761,0
+PHYL.US,D,20200515,000000,34.5125,34.6451,34.471,34.562,6491.9668100984,0
+PHYL.US,D,20200518,000000,34.9092,34.9389,34.7875,34.9092,1827.9825560906,0
+PHYL.US,D,20200519,000000,34.5907,34.9092,34.5907,34.7341,1728.8994308158,0
+PHYL.US,D,20200520,000000,34.9972,35.108,34.9577,35.108,925.11285333126,0
+PHYL.US,D,20200521,000000,35.1643,35.2494,35.1643,35.2444,577.31086257065,0
+PHYL.US,D,20200522,000000,35.3276,35.5096,35.3276,35.5096,1235.5059090391,0
+PHYL.US,D,20200526,000000,35.6964,35.6994,35.647,35.652,1066.6601751524,0
+PHYL.US,D,20200527,000000,35.9032,35.9032,35.9032,35.9032,35.386830455294,0
+PHYL.US,D,20200528,000000,36.0169,36.0169,35.7993,35.7993,775.4771131203,0
+PHYL.US,D,20200529,000000,35.9873,36.1148,35.9082,36.1148,703.69239991099,0
+PHYL.US,D,20200601,000000,36.1248,36.1732,36.0881,36.1732,1258.7601119097,0
+PHYL.US,D,20200602,000000,36.3552,36.5322,36.3552,36.5322,3642.8214322978,0
+PHYL.US,D,20200603,000000,36.6024,36.998,36.6024,36.998,5496.0802958565,0
+PHYL.US,D,20200604,000000,36.8943,36.8943,36.8012,36.8458,5447.5497855178,0
+PHYL.US,D,20200605,000000,37.3521,37.4482,37.28,37.28,1277.9701055855,0
+PHYL.US,D,20200608,000000,37.2474,37.5994,37.2474,37.457,6186.6290158841,0
+PHYL.US,D,20200609,000000,37.4204,37.4847,37.3117,37.3433,5299.9361499043,0
+PHYL.US,D,20200610,000000,37.276,37.4294,37.2562,37.2562,10990.138487116,0
+PHYL.US,D,20200611,000000,36.7914,38.0356,36.3977,36.3977,5678.0697096266,0
+PHYL.US,D,20200612,000000,36.8675,36.9269,36.7162,36.9269,633.92979129912,0
+PHYL.US,D,20200615,000000,36.8863,36.9141,36.8863,36.9141,198.16625054965,0
+PHYL.US,D,20200616,000000,37.2334,37.2711,37.2334,37.2711,627.86347750679,0
+PHYL.US,D,20200617,000000,37.2246,37.2246,37.0564,37.0564,1322.4564067293,0
+PHYL.US,D,20200618,000000,37.2384,37.276,37.1682,37.1682,2746.0180433308,0
+PHYL.US,D,20200619,000000,37.095,37.2118,37.0752,37.0752,466.09510971116,0
+PHYL.US,D,20200622,000000,37.2296,37.2296,37.1583,37.1583,575.28875797321,0
+PHYL.US,D,20200623,000000,37.0901,37.0901,37.0901,37.0901,57.629981027193,0
+PHYL.US,D,20200624,000000,36.7864,36.8112,36.7864,36.8112,583.37717636299,0
+PHYL.US,D,20200625,000000,36.9041,36.9041,36.9041,36.9041,231.53097640749,0
+PHYL.US,D,20200626,000000,36.4699,36.6074,36.4699,36.6074,394.31039650185,0
+PHYL.US,D,20200629,000000,36.735,36.735,36.3928,36.3928,2326.4313393609,0
+PHYL.US,D,20200630,000000,36.5816,36.5816,36.5816,36.5816,94.02786378121,0
+PHYL.US,D,20200701,000000,36.6302,36.6797,36.4957,36.6262,3349.6162656683,0
+PHYL.US,D,20200702,000000,36.6618,36.7033,36.6618,36.7033,155.70205400329,0
+PHYL.US,D,20200706,000000,36.7261,36.9486,36.7261,36.9199,4583.1000701099,0
+PHYL.US,D,20200707,000000,36.9744,37.0693,36.9259,36.9259,2233.4145278784,0
+PHYL.US,D,20200708,000000,36.9942,37.0366,36.9942,37.0366,645.05136658507,0
+PHYL.US,D,20200709,000000,37.0782,37.0782,36.9061,36.9942,1522.6447618764,0
+PHYL.US,D,20200710,000000,36.8309,37.011,36.8309,36.9654,362.96777524144,0
+PHYL.US,D,20200713,000000,36.7924,36.7924,36.7924,36.7924,242.65255169344,0
+PHYL.US,D,20200714,000000,37.0416,37.1217,37.0416,37.1217,411.49828558013,0
+PHYL.US,D,20200715,000000,37.1465,37.3473,37.1267,37.2889,2119.1656181227,0
+PHYL.US,D,20200716,000000,37.1465,37.3087,37.1465,37.279,693.58187692376,0
+PHYL.US,D,20200717,000000,37.2612,37.366,37.2612,37.366,453.96248212649,0
+PHYL.US,D,20200720,000000,37.4718,37.5075,37.4412,37.5075,2360.8071175175,0
+PHYL.US,D,20200721,000000,37.4718,37.6153,37.4718,37.6054,672.34977865059,0
+PHYL.US,D,20200722,000000,37.912,37.912,37.912,37.912,28.309464364235,0
+PHYL.US,D,20200723,000000,37.7369,37.8002,37.7369,37.8002,494.40457407539,0
+PHYL.US,D,20200724,000000,37.8338,37.8972,37.8338,37.8972,208.27677353687,0
+PHYL.US,D,20200727,000000,38.0307,38.0307,38.0307,38.0307,794.68710679603,0
+PHYL.US,D,20200728,000000,37.9813,38.0257,37.8674,37.8674,1840.1151836753,0
+PHYL.US,D,20200729,000000,37.912,38.1671,37.912,38.1671,267.92885916151,0
+PHYL.US,D,20200730,000000,37.9169,38.1781,37.9169,38.1781,264.89570226534,0
+PHYL.US,D,20200731,000000,38.0554,38.3353,38.0554,38.3353,371.05619363123,0
+PHYL.US,D,20200803,000000,38.2631,38.3511,38.2631,38.277,501.48194016645,0
+PHYL.US,D,20200804,000000,38.2631,38.3264,38.2631,38.3264,682.46030163781,0
+PHYL.US,D,20200805,000000,38.3699,38.3699,38.3699,38.3699,86.950497690151,0
+PHYL.US,D,20200806,000000,38.3947,38.5124,38.3947,38.5124,1139.4559406605,0
+PHYL.US,D,20200807,000000,38.4748,38.4748,38.4748,38.4748,26.28735976679,0
+PHYL.US,D,20200810,000000,38.4352,38.4352,38.4352,38.4352,125.37048504161,0
+PHYL.US,D,20200811,000000,38.3986,38.5034,38.1959,38.1959,1030.2622923984,0
+PHYL.US,D,20200812,000000,38.3412,38.4035,38.3412,38.3947,491.37141717922,0
+PHYL.US,D,20200813,000000,38.4352,38.4352,38.2968,38.2968,745.14554415862,0
+PHYL.US,D,20200814,000000,38.3116,38.3116,38.2315,38.2315,1075.7596458409,0
+PHYL.US,D,20200817,000000,38.2868,38.2868,38.2868,38.2868,110.20470056077,0
+PHYL.US,D,20200818,000000,38.3294,38.3294,38.2532,38.3016,842.206564836,0
+PHYL.US,D,20200819,000000,38.36,38.36,38.1771,38.1771,604.60927463617,0
+PHYL.US,D,20200820,000000,38.3699,38.3699,38.36,38.3699,405.4319717878,0
+PHYL.US,D,20200821,000000,38.3462,38.3897,38.3462,38.3897,371.05619363123,0
+PHYL.US,D,20200824,000000,38.4698,38.4698,38.4698,38.4698,7.0773660910588,0
+PHYL.US,D,20200825,000000,38.4342,38.5332,38.4342,38.5332,401.38776259291,0
+PHYL.US,D,20200826,000000,38.5628,38.5826,38.5628,38.5826,252.76307468067,0
+PHYL.US,D,20200827,000000,38.6133,38.8684,38.5084,38.6152,6228.0821601317,0
+PHYL.US,D,20200828,000000,38.5984,38.7161,38.5954,38.6577,1000.9417757355,0
+PHYL.US,D,20200831,000000,38.6429,38.6429,38.6429,38.6429,39.431039650185,0
+PHYL.US,D,20200901,000000,38.543,38.5717,38.5282,38.5282,4792.3878959455,0
+PHYL.US,D,20200902,000000,38.5034,38.6241,38.5034,38.6241,719.86923669055,0
+PHYL.US,D,20200903,000000,38.3412,38.4263,38.273,38.3739,1830.0046606881,0
+PHYL.US,D,20200904,000000,38.6004,38.6103,38.5954,38.6103,630.89663440296,0
+PHYL.US,D,20200908,000000,38.3136,38.3699,38.2868,38.2868,2365.8623790111,0
+PHYL.US,D,20200909,000000,38.4273,38.5806,38.3412,38.3412,75183.871037616,0
+PHYL.US,D,20200910,000000,38.5529,38.5529,38.2582,38.2582,8105.6062788598,0
+PHYL.US,D,20200911,000000,38.3383,38.4183,38.3383,38.4135,33027.034390075,0
+PHYL.US,D,20200914,000000,38.5668,38.5668,38.4817,38.4817,763.34448553563,0
+PHYL.US,D,20200915,000000,38.4183,38.5905,38.3986,38.4846,13021.34255525,0
+PHYL.US,D,20200916,000000,38.5332,38.6201,38.5332,38.5351,2231.392423281,0
+PHYL.US,D,20200917,000000,38.5717,38.5905,38.538,38.538,5598.1965780275,0
+PHYL.US,D,20200918,000000,38.5034,38.5034,38.3511,38.3511,1719.7999601273,0
+PHYL.US,D,20200921,000000,38.1484,38.1484,38.0416,38.1246,1411.4290090169,0
+PHYL.US,D,20200922,000000,38.0039,38.1721,38.0039,38.1721,701.67029531354,0
+PHYL.US,D,20200923,000000,38.0139,38.0139,37.8121,37.8121,464.07300511371,0
+PHYL.US,D,20200924,000000,37.8804,37.8804,37.7587,37.7587,1052.5054429703,0
+PHYL.US,D,20200925,000000,37.8804,37.9654,37.8804,37.9654,194.12204135476,0
+PHYL.US,D,20200928,000000,38.0614,38.2918,37.9941,38.0475,5428.3397918421,0
+PHYL.US,D,20200929,000000,38.0524,38.0524,38.0524,38.0524,7.0773660910588,0
+PHYL.US,D,20200930,000000,38.1345,38.1345,38.1345,38.1345,46.508405741243,0
+PHYL.US,D,20201001,000000,38.1681,38.2928,38.1681,38.2157,1101.035953309,0
+PHYL.US,D,20201002,000000,38.1909,38.2157,38.1751,38.182,1591.3963181895,0
+PHYL.US,D,20201005,000000,38.3353,38.3977,38.3353,38.3977,1088.9033257243,0
+PHYL.US,D,20201006,000000,38.4372,38.4372,38.2641,38.269,1529.7221279674,0
+PHYL.US,D,20201007,000000,38.452,38.5984,38.452,38.5984,18244.438730451,0
+PHYL.US,D,20201008,000000,38.5549,38.6894,38.5549,38.6023,4855.0731384663,0
+PHYL.US,D,20201009,000000,38.6311,38.6509,38.5687,38.5687,2073.6682646802,0
+PHYL.US,D,20201012,000000,38.6607,38.7992,38.6607,38.7893,1044.4170245805,0
+PHYL.US,D,20201013,000000,38.6221,38.6696,38.5826,38.6607,34203.899265788,0
+PHYL.US,D,20201014,000000,38.6409,38.6409,38.5717,38.6172,1338.6332435088,0
+PHYL.US,D,20201015,000000,38.5351,38.5826,38.5054,38.5826,1301.2243084561,0
+PHYL.US,D,20201016,000000,38.6311,38.6696,38.5687,38.5687,2990.6926996217,0
+PHYL.US,D,20201019,000000,38.6696,38.6696,38.4856,38.4856,6663.8457008812,0
+PHYL.US,D,20201020,000000,38.6509,38.6894,38.5945,38.6261,17344.602184588,0
+PHYL.US,D,20201021,000000,38.6509,38.6745,38.5727,38.5727,11558.349878997,0
+PHYL.US,D,20201022,000000,38.6607,38.6745,38.6221,38.6499,41995.068279745,0
+PHYL.US,D,20201023,000000,38.6123,38.6409,38.6123,38.6409,3261.6547156794,0
+PHYL.US,D,20201026,000000,38.545,38.545,38.3521,38.4145,8751.6686977436,0
+PHYL.US,D,20201027,000000,38.4856,38.4856,38.4372,38.4372,9370.4327045618,0
+PHYL.US,D,20201028,000000,38.2255,38.2443,38.1484,38.1701,5467.7708314923,0
+PHYL.US,D,20201029,000000,38.2255,38.3224,38.2255,38.2661,5228.151436695,0
+PHYL.US,D,20201030,000000,38.2255,38.2255,38.1009,38.2176,7926.6500219858,0
+PHYL.US,D,20201102,000000,38.0327,38.092,37.9931,38.09,35313.023637487,0
+PHYL.US,D,20201103,000000,38.3126,38.3126,38.2205,38.273,5608.3071010147,0
+PHYL.US,D,20201104,000000,38.5737,38.5737,38.4856,38.4956,35562.753555272,0
+PHYL.US,D,20201105,000000,38.7122,38.7468,38.6894,38.6894,10556.397050963,0
+PHYL.US,D,20201106,000000,38.7468,38.7942,38.6993,38.7141,7429.2122910143,0
+PHYL.US,D,20201109,000000,39.2393,39.2877,39.1434,39.1444,14303.356870029,0
+PHYL.US,D,20201110,000000,39.1038,39.1137,39.1038,39.1087,28720.962649815,0
+PHYL.US,D,20201111,000000,39.1998,39.1998,39.1434,39.1434,27493.545159166,0
+PHYL.US,D,20201112,000000,39.0701,39.1434,38.8723,38.8723,23846.679517673,0
+PHYL.US,D,20201113,000000,38.9594,38.9594,38.9011,38.9198,45854.25490397,0
+PHYL.US,D,20201116,000000,39.0573,39.1285,39.0455,39.0889,6562.7404710089,0
+PHYL.US,D,20201117,000000,39.0553,39.0841,39.0415,39.0841,20657.820567501,0
+PHYL.US,D,20201118,000000,39.0939,39.1335,39.0553,39.0553,13179.06671385,0
+PHYL.US,D,20201119,000000,39.0455,39.1672,39.0455,39.1444,21866.028064475,0
+PHYL.US,D,20201120,000000,39.0841,39.1137,39.0841,39.1087,19735.740871067,0
+PHYL.US,D,20201123,000000,39.1908,39.1998,39.1572,39.1998,11851.555045627,0
+PHYL.US,D,20201124,000000,39.3165,39.3936,39.3165,39.365,8529.2371920246,0
+PHYL.US,D,20201125,000000,39.3165,39.355,39.268,39.355,12852.496821362,0
+PHYL.US,D,20201127,000000,39.3936,39.3936,39.3886,39.3886,1190.0085555966,0
+PHYL.US,D,20201130,000000,39.3728,39.4985,39.365,39.4421,9560.5105367217,0
+PHYL.US,D,20201201,000000,39.3263,39.3263,39.268,39.268,881.63760448618,0
+PHYL.US,D,20201202,000000,39.3313,39.4223,39.3313,39.4223,19232.236826303,0
+PHYL.US,D,20201203,000000,39.4609,39.4707,39.4421,39.4707,28950.471521626,0
+PHYL.US,D,20201204,000000,39.4985,39.5469,39.4945,39.5469,29042.477280809,0
+PHYL.US,D,20201207,000000,39.5964,39.6152,39.5667,39.5667,8473.6293155948,0
+PHYL.US,D,20201208,000000,39.6024,39.6152,39.6024,39.6152,8752.6797500423,0
+PHYL.US,D,20201209,000000,39.5568,39.5864,39.4807,39.5083,8387.6898702034,0
+PHYL.US,D,20201210,000000,39.5667,39.5964,39.5637,39.5914,1116.2017377898,0
+PHYL.US,D,20201211,000000,39.5568,39.5667,39.5083,39.5667,28255.878592402,0
+PHYL.US,D,20201214,000000,39.6152,39.6152,39.537,39.5469,1374.0200739641,0
+PHYL.US,D,20201215,000000,39.5864,39.624,39.5766,39.624,19774.160858419,0
+PHYL.US,D,20201216,000000,39.6389,39.6389,39.6062,39.624,3396.1246714095,0
+PHYL.US,D,20201217,000000,39.6715,39.6923,39.6626,39.6873,1860.3362296497,0
+PHYL.US,D,20201218,000000,39.6913,39.6923,39.6725,39.6725,6395.9168417197,0
+PHYL.US,D,20201221,000000,39.5667,39.634,39.5133,39.5756,20693.207397957,0
+PHYL.US,D,20201222,000000,39.6152,39.624,39.6152,39.624,9961.8982993146,0
+PHYL.US,D,20201223,000000,39.634,39.6923,39.624,39.6923,16215.256766915,0
+PHYL.US,D,20201224,000000,39.6923,39.7121,39.6923,39.7111,8624.2761081045,0
+PHYL.US,D,20201228,000000,39.7892,39.8852,39.7497,39.8822,21096.617265147,0
+PHYL.US,D,20201229,000000,39.362,39.362,39.2839,39.3026,3888.5071408874,0
+PHYL.US,D,20201230,000000,39.3323,39.3422,39.3075,39.3422,6296.8337164449,0
+PHYL.US,D,20201231,000000,39.3708,39.3996,39.355,39.3996,3623.6114386221,0
+PHYL.US,D,20210104,000000,39.3818,39.3818,39.1384,39.3026,16965.457572567,0
+PHYL.US,D,20210105,000000,39.2739,39.3906,39.2689,39.3521,18034.139852316,0
+PHYL.US,D,20210106,000000,39.3768,39.4213,39.362,39.3718,36623.347416632,0
+PHYL.US,D,20210107,000000,39.4579,39.4925,39.4391,39.4529,4249.4528115314,0
+PHYL.US,D,20210108,000000,39.448,39.4678,39.4193,39.4678,12549.181131746,0
+PHYL.US,D,20210111,000000,39.3718,39.448,39.3718,39.4391,2910.8195680226,0
+PHYL.US,D,20210112,000000,39.4094,39.4292,39.3906,39.4243,29234.577217566,0
+PHYL.US,D,20210113,000000,39.4292,39.5251,39.4292,39.5251,21723.469690355,0
+PHYL.US,D,20210114,000000,39.4965,39.5845,39.4965,39.5746,13432.840840829,0
+PHYL.US,D,20210115,000000,39.622,39.6418,39.5548,39.6132,11266.155764667,0
+PHYL.US,D,20210119,000000,39.6814,39.7209,39.6518,39.7012,23976.09421191,0
+PHYL.US,D,20210120,000000,39.7309,39.7882,39.7309,39.7882,10289.4792441,0
+PHYL.US,D,20210121,000000,39.7586,39.7685,39.7309,39.7665,10418.893938337,0
+PHYL.US,D,20210122,000000,39.6913,39.7209,39.6666,39.6913,14425.694198176,0
+PHYL.US,D,20210125,000000,39.7407,39.808,39.7309,39.808,11902.107660563,0
+PHYL.US,D,20210126,000000,39.7437,39.7586,39.7209,39.7209,5610.3292056122,0
+PHYL.US,D,20210127,000000,39.7012,39.7111,39.622,39.622,51107.682648133,0
+PHYL.US,D,20210128,000000,39.7012,39.7487,39.7012,39.7209,36888.243118897,0
+PHYL.US,D,20210129,000000,39.6518,39.7171,39.5548,39.6616,15870.48793305,0
+PHYL.US,D,20210201,000000,39.5351,39.5845,39.4777,39.5845,12500.650621407,0
+PHYL.US,D,20210202,000000,39.5449,39.6132,39.5449,39.5994,6376.706848044,0
+PHYL.US,D,20210203,000000,39.6616,39.7111,39.632,39.6765,2610.537035302,0
+PHYL.US,D,20210204,000000,39.7487,39.7982,39.7487,39.7962,4244.3975500378,0
+PHYL.US,D,20210205,000000,39.8654,39.9039,39.8555,39.9039,19995.581311838,0
+PHYL.US,D,20210208,000000,39.9198,39.9732,39.9179,39.9495,3945.1260696159,0
+PHYL.US,D,20210209,000000,39.9445,39.9643,39.9049,39.9049,14104.179567181,0
+PHYL.US,D,20210210,000000,39.9347,39.9347,39.9149,39.9277,49850.94464082,0
+PHYL.US,D,20210211,000000,40.0404,40.0899,40.0404,40.0602,14331.666334394,0
+PHYL.US,D,20210212,000000,40.0988,40.172,40.08,40.172,54768.703021808,0
+PHYL.US,D,20210216,000000,40.1087,40.1186,40.0988,40.0988,18730.754886136,0
+PHYL.US,D,20210217,000000,40.0899,40.0899,40.08,40.0889,38091.395354377,0
+PHYL.US,D,20210218,000000,40.0504,40.0602,40.0474,40.0504,18133.222977591,0
+PHYL.US,D,20210219,000000,40.0216,40.0504,40.0216,40.0454,19110.910550456,0
+PHYL.US,D,20210222,000000,40.0118,40.0504,40.0118,40.0306,30019.153801375,0
+PHYL.US,D,20210223,000000,39.9445,40.0504,39.9445,40.0494,25076.11911292,0
+PHYL.US,D,20210224,000000,39.9683,40.0306,39.9683,40.0216,46888.561405563,0
+PHYL.US,D,20210225,000000,39.9544,39.9544,39.7982,39.813,55277.262328066,0
+PHYL.US,D,20210226,000000,39.818,39.8367,39.7209,39.7794,12252.94280822,0
+PHYL.US,D,20210301,000000,39.6913,39.7605,39.6755,39.7259,18703.456474071,0
+PHYL.US,D,20210302,000000,39.8367,39.8565,39.7982,39.7982,20746.793169789,0
+PHYL.US,D,20210303,000000,39.7111,39.808,39.7111,39.7437,611051.69988363,0
+PHYL.US,D,20210304,000000,39.808,39.8466,39.5746,39.6557,12791.833683439,0
+PHYL.US,D,20210305,000000,39.5696,39.6616,39.5351,39.6369,3254.5773495883,0
+PHYL.US,D,20210308,000000,39.632,39.6498,39.4965,39.5163,21220.976697891,0
+PHYL.US,D,20210309,000000,39.5163,39.5548,39.4391,39.4391,3834.9213690551,0
+PHYL.US,D,20210310,000000,39.5232,39.5351,39.4875,39.5173,1975.5961917041,0
+PHYL.US,D,20210311,000000,39.6696,39.7487,39.6696,39.6715,9444.2395223686,0
+PHYL.US,D,20210312,000000,39.6418,39.6616,39.6042,39.6042,3702.4735179225,0
+PHYL.US,D,20210315,000000,39.631,39.6775,39.5796,39.627,14523.766271151,0
+PHYL.US,D,20210316,000000,39.5944,39.6508,39.5944,39.5994,2751.0733048244,0
+PHYL.US,D,20210317,000000,39.4629,39.5647,39.4629,39.5113,5190.7425016423,0
+PHYL.US,D,20210318,000000,39.4777,39.5063,39.3422,39.3818,28001.093413125,0
+PHYL.US,D,20210319,000000,39.3224,39.4579,39.3125,39.4164,6611.2709813476,0
+PHYL.US,D,20210322,000000,39.5015,39.5301,39.5015,39.5113,2618.6254536918,0
+PHYL.US,D,20210323,000000,39.448,39.5449,39.4292,39.4599,8881.0833919801,0
+PHYL.US,D,20210324,000000,39.5845,39.5845,39.5341,39.5341,470.13931890605,0
+PHYL.US,D,20210325,000000,39.5351,39.6715,39.5351,39.6577,15900.819502011,0
+PHYL.US,D,20210326,000000,39.6518,39.7012,39.6418,39.6587,13907.024368931,0
+PHYL.US,D,20210329,000000,39.5845,39.6616,39.5845,39.6567,2426.5255169344,0
+PHYL.US,D,20210330,000000,39.6032,39.6418,39.5806,39.625,7616.256966278,0
+PHYL.US,D,20210331,000000,39.7061,39.7209,39.6864,39.7141,5298.9250976056,0
+PHYL.US,D,20210401,000000,39.7882,39.8406,39.7882,39.8406,7838.688471997,0
+PHYL.US,D,20210405,000000,39.8763,39.9159,39.8763,39.8961,2358.78501292,0
+PHYL.US,D,20210406,000000,39.9405,39.994,39.9297,39.9554,20700.284764048,0
+PHYL.US,D,20210407,000000,39.994,40.0721,39.994,40.0721,7564.6932990431,0
+PHYL.US,D,20210408,000000,40.087,40.1057,40.087,40.1057,741.10133496373,0
+PHYL.US,D,20210409,000000,40.082,40.082,40.0424,40.0524,22768.897767235,0
+PHYL.US,D,20210412,000000,40.0424,40.0711,40.0226,40.0326,12779.701055855,0
+PHYL.US,D,20210413,000000,39.9703,40.0226,39.9703,40.0177,3211.1021007432,0
+PHYL.US,D,20210414,000000,40.0118,40.0424,39.9841,40.0009,26393.520258156,0
+PHYL.US,D,20210415,000000,40.0721,40.1393,40.0721,40.1245,2400.2381571677,0
+PHYL.US,D,20210416,000000,40.1345,40.1345,40.1345,40.1345,299.27148042191,0
+PHYL.US,D,20210419,000000,40.0998,40.0998,40.0524,40.0721,9831.4725527794,0
+PHYL.US,D,20210420,000000,40.0572,40.0721,40.0098,40.0474,3426.4562403712,0
+PHYL.US,D,20210421,000000,40.0622,40.1107,40.0326,40.1107,22469.626286813,0
+PHYL.US,D,20210422,000000,40.1107,40.1107,40.0444,40.0919,1682.3910250745,0
+PHYL.US,D,20210423,000000,40.1295,40.1888,40.1205,40.1789,63428.365960368,0
+PHYL.US,D,20210426,000000,40.1789,40.2126,40.1691,40.2126,32340.529879242,0
+PHYL.US,D,20210427,000000,40.1591,40.1977,40.1463,40.1977,5229.1624889937,0
+PHYL.US,D,20210428,000000,40.2175,40.2175,40.1493,40.175,4839.9073539855,0
+PHYL.US,D,20210429,000000,40.1789,40.2709,40.1493,40.2709,7809.367955334,0
+PHYL.US,D,20210430,000000,40.2274,40.2274,40.1977,40.2076,2806.6811812542,0
+PHYL.US,D,20210503,000000,40.0524,40.0524,40.0128,40.0276,23209.716569478,0
+PHYL.US,D,20210504,000000,40.0524,40.0524,39.9653,40.0128,2929.0185093996,0
+PHYL.US,D,20210505,000000,40.0721,40.1393,40.0721,40.0721,118830.99877348,0
+PHYL.US,D,20210506,000000,40.1295,40.1403,40.082,40.1393,3077.6431973119,0
+PHYL.US,D,20210507,000000,40.1591,40.1977,40.1591,40.1977,5589.097107339,0
+PHYL.US,D,20210510,000000,40.2076,40.2076,40.1393,40.1403,28186.115983791,0
+PHYL.US,D,20210511,000000,40.1493,40.1591,40.0276,40.1591,11204.481574444,0
+PHYL.US,D,20210512,000000,40.0711,40.0711,39.9455,39.9554,10561.452312457,0
+PHYL.US,D,20210513,000000,40.0721,40.0919,40.0029,40.0464,5565.8429044684,0
+PHYL.US,D,20210514,000000,40.0424,40.1295,40.0424,40.1205,14596.562036659,0
+PHYL.US,D,20210517,000000,40.0721,40.0721,40.0424,40.0622,2471.0118180782,0
+PHYL.US,D,20210518,000000,40.0374,40.0711,40.0118,40.0118,9923.4783119631,0
+PHYL.US,D,20210519,000000,39.9257,39.9583,39.8763,39.9554,115463.18356643,0
+PHYL.US,D,20210520,000000,39.994,40.0622,39.994,40.0216,8236.032025395,0
+PHYL.US,D,20210521,000000,40.0424,40.0424,39.994,40.0029,3898.6176638747,0
+PHYL.US,D,20210524,000000,40.0682,40.1107,40.0682,40.1097,2752.0843571231,0
+PHYL.US,D,20210525,000000,40.0524,40.0721,40.0326,40.0474,2749.051200227,0
+PHYL.US,D,20210526,000000,40.0424,40.0741,40.0326,40.0741,11097.31003078,0
+PHYL.US,D,20210527,000000,40.1393,40.1393,40.0919,40.1245,8927.5917977213,0
+PHYL.US,D,20210528,000000,40.1691,40.1691,40.1443,40.1552,7187.5707916196,0
+PHYL.US,D,20210601,000000,40.0424,40.0424,39.9653,40.0148,1881.5683279229,0
+PHYL.US,D,20210602,000000,40.082,40.082,40.0572,40.0652,6235.1595262228,0
+PHYL.US,D,20210603,000000,40.0622,40.0919,40.0404,40.077,12096.229701918,0
+PHYL.US,D,20210604,000000,40.1581,40.1888,40.1542,40.1888,3965.3471155904,0
+PHYL.US,D,20210607,000000,40.1373,40.1789,40.1245,40.1789,2391.1386864791,0
+PHYL.US,D,20210608,000000,40.1888,40.256,40.1789,40.2402,5248.3724826695,0
+PHYL.US,D,20210609,000000,40.2858,40.2858,40.2512,40.2512,11585.648291063,0
+PHYL.US,D,20210610,000000,40.3055,40.3055,40.2758,40.2808,9444.2395223686,0
+PHYL.US,D,20210611,000000,40.3342,40.3342,40.3154,40.3253,1287.069576274,0
+PHYL.US,D,20210614,000000,40.3737,40.3737,40.2858,40.3154,9831.4725527794,0
+PHYL.US,D,20210615,000000,40.3144,40.3154,40.2758,40.2778,22559.6099414,0
+PHYL.US,D,20210616,000000,40.3045,40.3055,40.1888,40.256,8038.8768271441,0
+PHYL.US,D,20210617,000000,40.2462,40.2462,40.1691,40.2274,1485.2358268236,0
+PHYL.US,D,20210618,000000,40.1355,40.1888,40.1355,40.1621,2575.1502048467,0
+PHYL.US,D,20210621,000000,40.1888,40.2758,40.1789,40.2294,6052.159060154,0
+PHYL.US,D,20210622,000000,40.2175,40.2709,40.2175,40.2709,4522.4369321866,0
+PHYL.US,D,20210623,000000,40.2422,40.3154,40.2274,40.3045,182617.27724759,0
+PHYL.US,D,20210624,000000,40.2858,40.2956,40.2758,40.2956,6341.3200175887,0
+PHYL.US,D,20210625,000000,40.3045,40.3342,40.2858,40.3204,13991.952762023,0
+PHYL.US,D,20210628,000000,40.3154,40.3342,40.3154,40.3342,4847.9957723753,0
+PHYL.US,D,20210629,000000,40.3253,40.3441,40.3253,40.3283,37695.062853278,0
+PHYL.US,D,20210630,000000,40.3441,40.3837,40.3441,40.3777,6328.1763377053,0
+PHYL.US,D,20210701,000000,40.4133,40.4618,40.4035,40.4519,26944.54376096,0
+PHYL.US,D,20210702,000000,40.4816,40.5014,40.4618,40.4964,299347.30934432,0
+PHYL.US,D,20210706,000000,40.5657,40.5993,40.5261,40.5993,124802.27364974,0
+PHYL.US,D,20210707,000000,40.6092,40.6191,40.5845,40.6043,30972.576119071,0
+PHYL.US,D,20210708,000000,40.5795,40.5894,40.5657,40.5657,6606.215719854,0
+PHYL.US,D,20210709,000000,40.5993,40.5993,40.5894,40.5953,23231.95972005,0
+PHYL.US,D,20210712,000000,40.629,40.629,40.5795,40.5993,25178.235395091,0
+PHYL.US,D,20210713,000000,40.5795,40.5894,40.531,40.531,9189.4543430905,0
+PHYL.US,D,20210714,000000,40.5508,40.5508,40.4816,40.5014,20959.114152521,0
+PHYL.US,D,20210715,000000,40.4716,40.4816,40.4321,40.4618,14150.687972922,0
+PHYL.US,D,20210716,000000,40.4519,40.4598,40.3569,40.3935,9218.7748597534,0
+PHYL.US,D,20210719,000000,40.354,40.354,40.2165,40.2274,11661.477213468,0
+PHYL.US,D,20210720,000000,40.2758,40.3134,40.256,40.3134,52082.337064102,0
+PHYL.US,D,20210721,000000,40.3985,40.4133,40.3935,40.4035,14664.302540674,0
+PHYL.US,D,20210722,000000,40.442,40.4716,40.4371,40.442,2947.2174507766,0
+PHYL.US,D,20210723,000000,40.4519,40.5014,40.4519,40.4964,5113.9025269393,0
+PHYL.US,D,20210726,000000,40.5112,40.5577,40.5112,40.5389,8388.7009225021,0
+PHYL.US,D,20210727,000000,40.4816,40.4914,40.4222,40.4914,6235.1595262228,0
+PHYL.US,D,20210728,000000,40.4816,40.5112,40.4519,40.5014,12761.502114477,0
+PHYL.US,D,20210729,000000,40.5508,40.5607,40.531,40.5409,4374.8232965731,0
+PHYL.US,D,20210730,000000,40.5508,40.5706,40.5112,40.5261,10651.435967043,0
+PHYL.US,D,20210802,000000,40.3935,40.3935,40.3194,40.3204,9787.9973039343,0
+PHYL.US,D,20210803,000000,40.354,40.3837,40.3253,40.3391,9523.101601669,0
+PHYL.US,D,20210804,000000,40.3451,40.3451,40.3055,40.3154,14390.30736772,0
+PHYL.US,D,20210805,000000,40.3639,40.3639,40.3154,40.3154,7911.484237505,0
+PHYL.US,D,20210806,000000,40.3006,40.3055,40.2858,40.2858,4512.3264091993,0
+PHYL.US,D,20210809,000000,40.2264,40.2324,40.2076,40.2214,2277.9008290222,0
+PHYL.US,D,20210810,000000,40.2066,40.2353,40.1681,40.173,7805.3237461391,0
+PHYL.US,D,20210811,000000,40.1483,40.1779,40.1483,40.1671,8332.0819937736,0
+PHYL.US,D,20210812,000000,40.1769,40.2116,40.1631,40.2116,3866.2639903155,0
+PHYL.US,D,20210813,000000,40.2264,40.2462,40.2066,40.2214,2447.7576152076,0
+PHYL.US,D,20210816,000000,40.1967,40.2363,40.1878,40.2314,3240.4226174062,0
+PHYL.US,D,20210817,000000,40.1779,40.2096,40.1285,40.1977,6038.0043279719,0
+PHYL.US,D,20210818,000000,40.2165,40.2165,40.1383,40.1383,3350.627317967,0
+PHYL.US,D,20210819,000000,40.1581,40.1779,40.1097,40.1453,21605.176571405,0
+PHYL.US,D,20210820,000000,40.1779,40.1878,40.171,40.1779,6242.2368923139,0
+PHYL.US,D,20210823,000000,40.2264,40.2363,40.2214,40.2353,8203.6783518359,0
+PHYL.US,D,20210824,000000,40.2522,40.2956,40.2522,40.2758,6045.0816940629,0
+PHYL.US,D,20210825,000000,40.3441,40.354,40.3342,40.354,7628.3895938627,0
+PHYL.US,D,20210826,000000,40.3886,40.3886,40.3055,40.3075,11078.100037104,0
+PHYL.US,D,20210827,000000,40.3837,40.4708,40.3737,40.442,19769.105596925,0
+PHYL.US,D,20210830,000000,40.4816,40.531,40.4816,40.4914,4228.2207132583,0
+PHYL.US,D,20210831,000000,40.5112,40.5489,40.5112,40.536,5320.1571958788,0
+PHYL.US,D,20210901,000000,40.4035,40.4321,40.354,40.354,11801.002430691,0
+PHYL.US,D,20210902,000000,40.4914,40.4914,40.4628,40.4766,1892.6899032089,0
+PHYL.US,D,20210903,000000,40.4914,40.5014,40.4716,40.4964,4353.5911982999,0
+PHYL.US,D,20210907,000000,40.4914,40.4914,40.4668,40.4668,3386.0141484223,0
+PHYL.US,D,20210908,000000,40.4708,40.4914,40.447,40.4816,6269.5353043794,0
+PHYL.US,D,20210909,000000,40.5271,40.531,40.4866,40.5014,7714.3290392541,0
+PHYL.US,D,20210910,000000,40.5993,40.5993,40.449,40.449,9453.3389930571,0
+PHYL.US,D,20210913,000000,40.5607,40.5607,40.5508,40.5607,3512.3956857626,0
+PHYL.US,D,20210914,000000,40.5993,40.629,40.536,40.5785,5329.2566665673,0
+PHYL.US,D,20210915,000000,40.5894,40.6576,40.5894,40.629,2940.1400846856,0
+PHYL.US,D,20210916,000000,40.6092,40.6576,40.6092,40.6576,7105.675555423,0
+PHYL.US,D,20210917,000000,40.6478,40.6478,40.5706,40.5943,5549.6660676888,0
+PHYL.US,D,20210920,000000,40.5291,40.5389,40.354,40.4371,6753.8293554675,0
+PHYL.US,D,20210921,000000,40.4914,40.5093,40.442,40.442,5435.4171579332,0
+PHYL.US,D,20210922,000000,40.6082,40.6191,40.5162,40.5508,3920.8608144466,0
+PHYL.US,D,20210923,000000,40.624,40.6369,40.5557,40.5557,1070.7043843473,0
+PHYL.US,D,20210924,000000,40.5795,40.5795,40.531,40.5459,1320.4343021318,0
+PHYL.US,D,20210927,000000,40.5409,40.5409,40.531,40.531,322.52568329254,0
+PHYL.US,D,20210928,000000,40.531,40.531,40.3342,40.3837,2731.8633111487,0
+PHYL.US,D,20210929,000000,40.4668,40.531,40.4123,40.5112,5875.2249078775,0
+PHYL.US,D,20210930,000000,40.5607,40.5607,40.447,40.4519,1834.0488698829,0
+PHYL.US,D,20211001,000000,40.5014,40.5706,40.4716,40.536,4745.8794902043,0
+PHYL.US,D,20211004,000000,40.4519,40.4519,40.4133,40.447,4380.8896103654,0
+PHYL.US,D,20211005,000000,40.4914,40.5053,40.442,40.442,2594.3601985224,0
+PHYL.US,D,20211006,000000,40.2778,40.3737,40.265,40.354,90482.10336959,0
+PHYL.US,D,20211007,000000,40.4341,40.4816,40.3737,40.3737,2691.4212191998,0
+PHYL.US,D,20211008,000000,40.4816,40.5014,40.3787,40.3886,6997.4929594597,0
+PHYL.US,D,20211011,000000,40.4133,40.4321,40.3342,40.3342,3081.6874065067,0
+PHYL.US,D,20211012,000000,40.3243,40.3243,40.2522,40.2522,6031.9380141795,0
+PHYL.US,D,20211013,000000,40.2452,40.265,40.2155,40.2353,2418.4370985447,0
+PHYL.US,D,20211014,000000,40.3639,40.4222,40.3639,40.3985,11967.82605998,0
+PHYL.US,D,20211015,000000,40.4914,40.4914,40.3837,40.3837,5310.0466728915,0
+PHYL.US,D,20211018,000000,40.3837,40.4321,40.3293,40.3293,2596.3823031199,0
+PHYL.US,D,20211019,000000,40.3055,40.4035,40.3055,40.3689,18147.377709774,0
+PHYL.US,D,20211020,000000,40.4716,40.4716,40.2946,40.4133,14723.954626299,0
+PHYL.US,D,20211021,000000,40.3639,40.4163,40.3639,40.3787,9880.0030631181,0
+PHYL.US,D,20211022,000000,40.4035,40.4035,40.2996,40.2996,3242.4447220036,0
+PHYL.US,D,20211025,000000,40.3699,40.3935,40.2858,40.3491,10462.369187183,0
+PHYL.US,D,20211026,000000,40.5112,40.5112,40.3441,40.4143,3667.0866874672,0
+PHYL.US,D,20211027,000000,40.4321,40.4321,40.3747,40.4064,16281.98621863,0
+PHYL.US,D,20211028,000000,40.447,40.447,40.4133,40.4272,4124.0823264898,0
+PHYL.US,D,20211029,000000,40.4321,40.4321,40.3045,40.3639,29077.864111264,0
+PHYL.US,D,20211101,000000,40.3144,40.3144,40.1373,40.2106,9208.6643367662,0
+PHYL.US,D,20211102,000000,40.1473,40.265,40.1196,40.1691,10545.275475678,0
+PHYL.US,D,20211103,000000,40.2452,40.2748,40.1681,40.2304,7612.2127570831,0
+PHYL.US,D,20211104,000000,40.3144,40.3144,40.2254,40.2748,5334.3119280609,0
+PHYL.US,D,20211105,000000,40.4618,40.4618,40.353,40.4272,10481.579180858,0
+PHYL.US,D,20211108,000000,40.5903,40.5903,40.4914,40.5162,4937.9794269616,0
+PHYL.US,D,20211109,000000,40.4816,40.5607,40.4321,40.5014,3515.4288426588,0
+PHYL.US,D,20211110,000000,40.4746,40.4746,40.255,40.3095,1644.9820900218,0
+PHYL.US,D,20211111,000000,40.3837,40.3837,40.3154,40.3837,5348.466660243,0
+PHYL.US,D,20211112,000000,40.4035,40.4035,40.2056,40.2274,2212.1824296052,0
+PHYL.US,D,20211115,000000,40.3935,40.3935,40.2254,40.2502,3863.2308334194,0
+PHYL.US,D,20211116,000000,40.2254,40.265,40.1275,40.172,35560.731450674,0
+PHYL.US,D,20211117,000000,40.0494,40.1799,40.0494,40.1769,7496.9527950287,0
+PHYL.US,D,20211118,000000,40.079,40.2056,40.079,40.1571,2671.2001732253,0
+PHYL.US,D,20211119,000000,40.0879,40.1038,40.079,40.0939,5528.4339694156,0
+PHYL.US,D,20211122,000000,40.1671,40.1671,39.99,39.994,10001.329338965,0
+PHYL.US,D,20211123,000000,39.9237,40.0366,39.9237,39.992,6200.7837480662,0
+PHYL.US,D,20211124,000000,39.7249,39.99,39.7151,39.9287,48934.931258178,0
+PHYL.US,D,20211126,000000,39.6162,39.6607,39.3214,39.631,22490.858385086,0
+PHYL.US,D,20211129,000000,39.6656,39.818,39.6656,39.818,9490.7479281098,0
+PHYL.US,D,20211130,000000,39.7833,39.8426,39.6953,39.7586,21405.999268556,0
+PHYL.US,D,20211201,000000,39.6755,39.7249,39.6062,39.6062,26874.781152347,0
+PHYL.US,D,20211202,000000,39.636,39.6854,39.626,39.6844,42702.804888851,0
+PHYL.US,D,20211203,000000,39.8526,39.8526,39.6963,39.7437,25548.280536424,0
+PHYL.US,D,20211206,000000,39.8426,39.8832,39.8426,39.8832,5292.8587838133,0
+PHYL.US,D,20211207,000000,39.9999,40.1473,39.9999,40.1087,23181.407105114,0
+PHYL.US,D,20211208,000000,40.1275,40.1275,40.0394,40.0592,2639.8575519649,0
+PHYL.US,D,20211209,000000,40.0988,40.0988,40.0197,40.0346,2710.6312128755,0
+PHYL.US,D,20211210,000000,40.079,40.079,40.0048,40.0098,3949.1702788108,0
+PHYL.US,D,20211213,000000,40.0692,40.0692,40.0098,40.0098,7531.3285731853,0
+PHYL.US,D,20211214,000000,39.9801,40.0316,39.9515,39.9564,29152.68198137,0
+PHYL.US,D,20211215,000000,39.9535,40.1571,39.9169,40.0939,5471.8150406872,0
+PHYL.US,D,20211216,000000,40.0622,40.0978,40.0394,40.0543,3703.4845702212,0
+PHYL.US,D,20211217,000000,40.0346,40.1275,39.9515,40.0296,5264.549319449,0
+PHYL.US,D,20211220,000000,40.0296,40.0296,39.9317,39.9801,12956.635208131,0
+PHYL.US,D,20211221,000000,40.0692,40.1957,40.0692,40.1938,17855.183595443,0
+PHYL.US,D,20211222,000000,40.2254,40.26,40.2254,40.2304,3186.8368455739,0
+PHYL.US,D,20211223,000000,40.2848,40.3589,40.2848,40.3293,4065.4412931639,0
+PHYL.US,D,20211227,000000,40.3837,40.4519,40.3737,40.4133,6337.2758083938,0
+PHYL.US,D,20211228,000000,40.4716,40.4806,40.4104,40.4568,2321.3760778673,0
+PHYL.US,D,20211229,000000,39.9603,39.9603,39.901,39.9169,9288.5374683653,0
+PHYL.US,D,20211230,000000,40.0187,40.0187,39.9505,39.9583,11532.062519231,0
+PHYL.US,D,20211231,000000,39.9505,39.9505,39.9207,39.9395,4808.5647327251,0
+PHYL.US,D,20220103,000000,40.0879,40.0879,39.8614,39.8614,30314.381072603,0
+PHYL.US,D,20220104,000000,39.8812,39.8812,39.812,39.8367,13164.911981668,0
+PHYL.US,D,20220105,000000,39.8318,39.8358,39.7041,39.7081,4435.4864344964,0
+PHYL.US,D,20220106,000000,39.7041,39.7041,39.6052,39.6142,5105.8141085496,0
+PHYL.US,D,20220107,000000,39.6547,39.6547,39.541,39.541,13200.298812123,0
+PHYL.US,D,20220110,000000,39.4381,39.448,39.4025,39.4411,10381.485003285,0
+PHYL.US,D,20220111,000000,39.448,39.5954,39.4381,39.5806,8562.6019178824,0
+PHYL.US,D,20220112,000000,39.6152,39.6834,39.6152,39.6399,8651.57452017,0
+PHYL.US,D,20220113,000000,39.7339,39.7339,39.6052,39.6052,3902.6618730696,0
+PHYL.US,D,20220114,000000,39.6152,39.626,39.5756,39.6201,2418.4370985447,0
+PHYL.US,D,20220118,000000,39.4777,39.5063,39.3838,39.3838,8623.2650558058,0
+PHYL.US,D,20220119,000000,39.4579,39.5073,39.3886,39.4045,5796.3628285772,0
+PHYL.US,D,20220120,000000,39.4727,39.4965,39.3194,39.3194,7087.476614046,0
+PHYL.US,D,20220121,000000,39.3046,39.3095,39.2018,39.2561,9352.2337631848,0
+PHYL.US,D,20220124,000000,39.1572,39.2709,39.0593,39.2512,14750.241986065,0
+PHYL.US,D,20220125,000000,39.0929,39.2166,39.0929,39.1325,3369.8373116427,0
+PHYL.US,D,20220126,000000,39.2809,39.3293,39.0781,39.0831,4671.0616200988,0
+PHYL.US,D,20220127,000000,39.359,39.359,38.8971,38.9208,7762.8595495928,0
+PHYL.US,D,20220128,000000,38.7388,38.8665,38.7388,38.8467,7153.195013463,0
+PHYL.US,D,20220131,000000,38.7488,38.8309,38.729,38.8309,2779.3827691887,0
+PHYL.US,D,20220201,000000,38.7488,38.8377,38.7488,38.8377,4458.740637367,0
+PHYL.US,D,20220202,000000,38.9554,38.9752,38.9506,38.9752,2653.0012318483,0
+PHYL.US,D,20220203,000000,38.8665,38.8665,38.7586,38.7586,2004.9167083671,0
+PHYL.US,D,20220204,000000,38.6993,38.6993,38.5668,38.5717,4033.0876196048,0
+PHYL.US,D,20220207,000000,38.453,38.5222,38.4045,38.4579,4845.9736677778,0
+PHYL.US,D,20220208,000000,38.5282,38.5282,38.4233,38.4233,4506.260095407,0
+PHYL.US,D,20220209,000000,38.5114,38.6795,38.5114,38.6063,4021.9660443188,0
+PHYL.US,D,20220210,000000,38.5222,38.6013,38.3551,38.3551,25159.025401415,0
+PHYL.US,D,20220211,000000,38.1771,38.3749,38.1128,38.1128,23514.043311393,0
+PHYL.US,D,20220214,000000,38.0692,38.0692,37.912,37.9901,3017.9911116872,0
+PHYL.US,D,20220215,000000,37.9278,38,37.912,37.9991,3456.7878093329,0
+PHYL.US,D,20220216,000000,37.9219,38.0594,37.912,38.0594,4779.2442160621,0
+PHYL.US,D,20220217,000000,37.912,38.0692,37.912,37.9663,3344.5610041746,0
+PHYL.US,D,20220218,000000,37.9803,37.9803,37.8724,37.9318,17097.905423699,0
+PHYL.US,D,20220222,000000,37.9703,38.089,37.8824,37.9851,5512.2571326361,0
+PHYL.US,D,20220223,000000,38.0198,38.0198,37.9605,37.9605,2621.6586105879,0
+PHYL.US,D,20220224,000000,37.7883,37.9021,37.6954,37.7735,13823.107028136,0
+PHYL.US,D,20220225,000000,38.0792,38.3056,38.0327,38.2908,16787.512367992,0
+PHYL.US,D,20220228,000000,38.1187,38.4035,38.1187,38.3551,1825.9604514932,0
+PHYL.US,D,20220301,000000,38.4085,38.4085,38.1869,38.1869,8524.181930531,0
+PHYL.US,D,20220302,000000,38.2463,38.365,38.1869,38.1879,6940.8740307312,0
+PHYL.US,D,20220303,000000,38.365,38.365,38.1869,38.2463,3667.0866874672,0
+PHYL.US,D,20220304,000000,38.1771,38.273,38.0198,38.1523,23102.545025813,0
+PHYL.US,D,20220307,000000,38,38,37.8922,37.8922,4352.5801460012,0
+PHYL.US,D,20220308,000000,37.7844,37.8081,37.6855,37.6855,8005.5121012862,0
+PHYL.US,D,20220309,000000,37.7537,37.7537,37.6904,37.6904,2829.9353841248,0
+PHYL.US,D,20220310,000000,37.6162,37.6321,37.5767,37.6162,2813.7585473452,0
+PHYL.US,D,20220311,000000,37.646,37.646,37.3205,37.3749,7258.3444525302,0
+PHYL.US,D,20220314,000000,37.2523,37.2523,36.9862,36.9862,3940.0708081223,0
+PHYL.US,D,20220315,000000,36.8547,37.0356,36.819,36.9071,5203.8861815257,0
+PHYL.US,D,20220316,000000,37.0644,37.2028,37.0554,37.2028,3576.0919805821,0
+PHYL.US,D,20220317,000000,37.3037,37.5075,37.3037,37.4096,4676.1168815924,0
+PHYL.US,D,20220318,000000,37.5273,37.5471,37.5075,37.5471,7504.0301611198,0
+PHYL.US,D,20220321,000000,37.636,37.636,37.5173,37.5321,2093.8893106547,0
+PHYL.US,D,20220322,000000,37.4194,37.4194,37.3492,37.37,2919.9190387111,0
+PHYL.US,D,20220323,000000,37.5173,37.5173,37.4096,37.4294,8720.3260764832,0
+PHYL.US,D,20220324,000000,37.4491,37.4491,37.3996,37.4294,1698.5678618541,0
+PHYL.US,D,20220325,000000,37.4105,37.4194,37.3305,37.3996,2120.1766704215,0
+PHYL.US,D,20220328,000000,37.3403,37.3996,37.3403,37.3651,4585.1221747074,0
+PHYL.US,D,20220329,000000,37.5173,37.8536,37.5173,37.6262,7283.6207599982,0
+PHYL.US,D,20220330,000000,37.646,37.7537,37.646,37.7537,94042.018513392,0
+PHYL.US,D,20220331,000000,37.5371,37.7439,37.5371,37.5717,10600.883352107,0
+PHYL.US,D,20220401,000000,37.4096,37.4491,37.3898,37.4194,3938.0487035249,0
+PHYL.US,D,20220404,000000,37.4096,37.4788,37.281,37.37,8418.0214391651,0
+PHYL.US,D,20220405,000000,37.4689,37.4689,37.183,37.183,4408.1880224309,0
+PHYL.US,D,20220406,000000,36.9664,37.1573,36.9664,37.0456,39763.675856465,0
+PHYL.US,D,20220407,000000,37.0476,37.0476,36.9912,36.9912,2349.6855422315,0
+PHYL.US,D,20220408,000000,36.8725,36.9169,36.8092,36.8092,4223.1654517647,0
+PHYL.US,D,20220411,000000,36.7498,36.7498,36.5332,36.5332,12492.562203017,0
+PHYL.US,D,20220412,000000,36.6024,36.819,36.6024,36.6805,8298.7172679158,0
+PHYL.US,D,20220413,000000,36.7301,36.8378,36.6805,36.7805,51235.075237772,0
+PHYL.US,D,20220414,000000,36.7805,36.8477,36.641,36.7192,14472.202603917,0
+PHYL.US,D,20220418,000000,36.6311,36.7934,36.5926,36.6707,10715.132261863,0
+PHYL.US,D,20220419,000000,36.6311,36.7003,36.6024,36.6024,3480.0420122035,0
+PHYL.US,D,20220420,000000,36.7201,36.7201,36.6114,36.6707,2726.8080496551,0
+PHYL.US,D,20220421,000000,36.6559,36.6559,36.5085,36.5085,671.33872635186,0
+PHYL.US,D,20220422,000000,36.4739,36.4739,36.3216,36.3216,6275.6016181717,0
+PHYL.US,D,20220425,000000,36.3067,36.3067,36.2019,36.2375,3536.660940932,0
+PHYL.US,D,20220426,000000,36.4046,36.4244,36.3067,36.3067,5963.1864578664,0
+PHYL.US,D,20220427,000000,36.4541,36.4541,36.2375,36.2731,14152.710077521,0
+PHYL.US,D,20220428,000000,36.2425,36.2425,36.188,36.2425,1489.2800360185,0
+PHYL.US,D,20220429,000000,36.0901,36.0901,35.8241,35.8241,4822.7194649072,0
+PHYL.US,D,20220502,000000,35.7697,35.8537,35.6856,35.7598,8271.4188558503,0
+PHYL.US,D,20220503,000000,35.7152,35.8933,35.6954,35.8537,1967.5077733143,0
+PHYL.US,D,20220504,000000,35.8587,36.0763,35.8389,36.0763,3426.4562403712,0
+PHYL.US,D,20220505,000000,36.0515,36.0911,35.7241,35.7895,6059.236426245,0
+PHYL.US,D,20220506,000000,35.7548,35.7548,35.4976,35.557,3088.7647725978,0
+PHYL.US,D,20220509,000000,35.3592,35.3658,35.2134,35.2257,4788.3436867506,0
+PHYL.US,D,20220510,000000,35.29,35.3592,35.2204,35.2204,3773.2471788331,0
+PHYL.US,D,20220511,000000,35.2435,35.2702,35.196,35.196,663.25030796208,0
+PHYL.US,D,20220512,000000,35.102,35.102,35.0724,35.0724,401.38776259291,0
+PHYL.US,D,20220513,000000,35.1367,35.1663,35.1367,35.1663,464.07300511371,0
+PHYL.US,D,20220516,000000,35.0958,35.2306,34.9833,35.0526,9792.0415131292,0
+PHYL.US,D,20220517,000000,35.1811,35.1811,35.1137,35.1763,3229.3010421203,0
+PHYL.US,D,20220518,000000,35.0427,35.0427,34.8251,34.84,1988.7398715875,0
+PHYL.US,D,20220519,000000,34.8054,34.9133,34.8054,34.9042,471.15037120477,0
+PHYL.US,D,20220520,000000,34.9735,35.0417,34.8943,34.9635,6655.7572824914,0
+PHYL.US,D,20220523,000000,35.0822,35.0822,35.018,35.0378,5745.810213641,0
+PHYL.US,D,20220524,000000,34.9735,35.1603,34.9735,35.1218,4077.5739207486,0
+PHYL.US,D,20220525,000000,35.3295,35.6657,35.3295,35.6657,2605.4817738084,0
+PHYL.US,D,20220526,000000,36.1801,36.1899,36.101,36.101,2709.6201605768,0
+PHYL.US,D,20220527,000000,36.3977,36.4308,36.3977,36.4225,1182.9311895055,0
+PHYL.US,D,20220531,000000,36.2296,36.5115,36.2296,36.4471,153871.03829031,0
+PHYL.US,D,20220601,000000,36.0911,36.185,35.913,36.0907,31278.924965583,0
+PHYL.US,D,20220602,000000,36.0417,36.0812,36.0021,36.0515,9483.6705620188,0
+PHYL.US,D,20220603,000000,35.8933,36.0021,35.8692,35.928,2715.6864743691,0
+PHYL.US,D,20220606,000000,35.9526,36.0205,35.8537,35.8537,2965.4163921536,0
+PHYL.US,D,20220607,000000,35.7746,35.8241,35.7647,35.8093,7057.1450450843,0
+PHYL.US,D,20220608,000000,35.8191,35.8191,35.7054,35.7054,1007.0080895278,0
+PHYL.US,D,20220609,000000,35.6856,35.6856,35.2504,35.2702,14913.02140616,0
+PHYL.US,D,20220610,000000,35.0724,35.2305,35.0427,35.107,5083.5709579777,0
+PHYL.US,D,20220613,000000,34.6174,34.6174,34.2417,34.2417,5450.582942414,0
+PHYL.US,D,20220614,000000,34.2514,34.2514,34.0734,34.0984,884.67076138235,0
+PHYL.US,D,20220615,000000,34.3107,34.3107,33.658,34.1822,205857.32538603,0
+PHYL.US,D,20220616,000000,33.747,33.9745,33.6185,33.8459,16545.870868597,0
+PHYL.US,D,20220617,000000,33.8756,33.9622,33.8361,33.9622,10190.396118826,0
+PHYL.US,D,20220621,000000,34.0141,34.1327,33.9665,33.9845,14569.263624594,0
+PHYL.US,D,20220622,000000,33.8656,33.9745,33.7372,33.747,7655.6880059282,0
+PHYL.US,D,20220623,000000,33.9646,33.9844,33.8756,33.9844,3810.6561138858,0
+PHYL.US,D,20220624,000000,34.0536,34.3502,34.0536,34.2951,158908.10084255,0
+PHYL.US,D,20220627,000000,34.1921,34.2118,34.1921,34.2039,1722.8331170235,0
+PHYL.US,D,20220628,000000,34.1229,34.1229,33.9435,33.9435,2874.4216852686,0
+PHYL.US,D,20220629,000000,33.8361,33.8361,33.6877,33.7124,1558.0315923317,0
+PHYL.US,D,20220630,000000,33.6679,33.6679,33.6185,33.6481,3575.0809282834,0
+PHYL.US,D,20220701,000000,33.5196,33.6827,33.4602,33.6827,7586.936449615,0
+PHYL.US,D,20220705,000000,33.5196,33.6185,33.4801,33.6085,1296.1690469625,0
+PHYL.US,D,20220706,000000,33.6283,33.6431,33.5196,33.6431,3722.6945638969,0
+PHYL.US,D,20220707,000000,33.6778,33.9448,33.658,33.9448,13360.045075322,0
+PHYL.US,D,20220708,000000,33.9406,33.9411,33.9053,33.9285,3347.5941610708,0
+PHYL.US,D,20220711,000000,33.9489,33.9894,33.9489,33.9614,478.22773729583,0
+PHYL.US,D,20220712,000000,33.9745,33.9745,33.9439,33.9696,85341.913482883,0
+PHYL.US,D,20220713,000000,33.8657,33.9982,33.8657,33.9794,3024.0574254795,0
+PHYL.US,D,20220714,000000,33.841,33.841,33.7866,33.7996,1336.6111389114,0
+PHYL.US,D,20220715,000000,33.9952,34.0734,33.9942,34.0635,5919.7112090213,0
+PHYL.US,D,20220718,000000,34.202,34.2928,34.1526,34.1624,51454.473586594,0
+PHYL.US,D,20220719,000000,34.1921,34.3997,34.1921,34.3751,15999.902627286,0
+PHYL.US,D,20220720,000000,34.4492,34.6498,34.4492,34.5964,7081.4103002537,0
+PHYL.US,D,20220721,000000,34.6174,34.8331,34.6174,34.8331,4404.143813236,0
+PHYL.US,D,20220722,000000,34.9685,35.0229,34.9635,35.0229,8122.794167938,0
+PHYL.US,D,20220725,000000,35.0427,35.0427,34.9437,34.9961,7934.7384403756,0
+PHYL.US,D,20220726,000000,35.0229,35.0229,34.8251,34.8253,33264.631680275,0
+PHYL.US,D,20220727,000000,34.9933,35.1218,34.9537,35.1114,30231.474784107,0
+PHYL.US,D,20220728,000000,35.1119,35.3493,35.1119,35.3493,31066.603982852,0
+PHYL.US,D,20220729,000000,35.4185,35.5444,35.4185,35.5444,3229.3010421203,0
+PHYL.US,D,20220801,000000,35.4676,35.5819,35.4676,35.5819,33696.580854387,0
+PHYL.US,D,20220802,000000,35.5422,35.5422,35.4776,35.4776,629.7486152032,0
+PHYL.US,D,20220803,000000,35.5173,35.6267,35.4677,35.5993,63362.166978552,0
+PHYL.US,D,20220804,000000,35.6664,35.7758,35.6664,35.7758,17299.97913043,0
+PHYL.US,D,20220805,000000,35.6267,35.6863,35.5869,35.6318,70340.70714415,0
+PHYL.US,D,20220808,000000,35.7758,35.7758,35.6605,35.7112,6979.5461538016,0
+PHYL.US,D,20220809,000000,35.7459,35.7459,35.6566,35.6764,4168.8151140608,0
+PHYL.US,D,20220810,000000,35.8056,35.8056,35.7759,35.8006,861.1259019392,0
+PHYL.US,D,20220811,000000,36.1336,36.1536,36.0939,36.0939,1594.491302072,0
+PHYL.US,D,20220812,000000,35.8553,36.0194,35.8553,36.0194,2285.6051976704,0
+PHYL.US,D,20220815,000000,36.0143,36.0469,35.9946,36.0243,1126.706787584,0
+PHYL.US,D,20220816,000000,35.9746,35.9747,35.8652,35.9547,6905.1030267648,0
+PHYL.US,D,20220817,000000,35.7956,35.8155,35.7002,35.7211,1689.0541931728,0
+PHYL.US,D,20220818,000000,35.7211,35.7211,35.7012,35.7012,541.2216533216,0
+PHYL.US,D,20220819,000000,35.567,35.567,35.3781,35.4208,24749.321775126,0
+PHYL.US,D,20220822,000000,35.3086,35.3086,35.0799,35.0997,15211.547620587,0
+PHYL.US,D,20220823,000000,35.1611,35.1611,35.0501,35.0747,3608.4796848784,0
+PHYL.US,D,20220824,000000,35.0799,35.1197,35.0511,35.0849,3207.0903918016,0
+PHYL.US,D,20220825,000000,35.1893,35.249,35.1793,35.249,402.39528128,0
+PHYL.US,D,20220826,000000,35.2887,35.2887,35.0551,35.0551,712.2396478656,0
+PHYL.US,D,20220829,000000,34.901,34.901,34.8644,34.8644,509.0300308192,0
+PHYL.US,D,20220830,000000,34.8811,34.8811,34.4537,34.5481,40666.067126157,0
+PHYL.US,D,20220831,000000,34.5332,34.5332,34.3642,34.3642,721.2935416944,0
+PHYL.US,D,20220901,000000,34.0958,34.0958,33.9567,34.0133,7706.8756247152,0
+PHYL.US,D,20220902,000000,34.2638,34.2638,34.1604,34.1604,553.29351176,0
+PHYL.US,D,20220906,000000,34.1952,34.1952,34.0564,34.0564,495.9521841776,0
+PHYL.US,D,20220907,000000,34.0958,34.293,34.0958,34.2698,9894.8999666752,0
+PHYL.US,D,20220908,000000,34.3046,34.404,34.2946,34.3891,3033.054432648,0
+PHYL.US,D,20220909,000000,34.6227,34.6227,34.5319,34.6127,4829.7493635632,0
+PHYL.US,D,20220912,000000,34.6923,34.7121,34.6565,34.6762,6073.1507827184,0
+PHYL.US,D,20220913,000000,34.3398,34.3443,34.1459,34.1459,18197.320607685,0
+PHYL.US,D,20220914,000000,34.1771,34.1771,34.0759,34.1207,5830.7076257472,0
+PHYL.US,D,20220915,000000,34.0461,34.0461,33.9318,33.9318,8035.8337671616,0
+PHYL.US,D,20220916,000000,33.7579,33.8175,33.7181,33.8175,3048.144255696,0
+PHYL.US,D,20220919,000000,33.738,33.892,33.738,33.892,612.6468157488,0
+PHYL.US,D,20220920,000000,33.788,33.7975,33.7628,33.7777,7336.6719659376,0
+PHYL.US,D,20220921,000000,33.8275,34.0014,33.7367,33.7367,5139.5937301488,0
+PHYL.US,D,20220922,000000,33.6386,33.6386,33.4547,33.4547,4955.4978889632,0
+PHYL.US,D,20220923,000000,33.2409,33.2409,33.0457,33.0768,1586.4433964464,0
+PHYL.US,D,20220926,000000,32.9527,32.9527,32.739,32.7489,5824.671696528,0
+PHYL.US,D,20220927,000000,32.8047,32.8135,32.6147,32.6147,2682.9705379344,0
+PHYL.US,D,20220928,000000,32.6578,32.893,32.6578,32.893,3134.6592411712,0
+PHYL.US,D,20220929,000000,32.6644,32.6644,32.6246,32.6384,2554.2040479248,0
+PHYL.US,D,20220930,000000,32.8135,32.8135,32.5749,32.6595,3838.8509834112,0
+PHYL.US,D,20221003,000000,32.8036,32.893,32.4457,32.8483,48174.763074842,0
+PHYL.US,D,20221004,000000,33.2807,33.3056,33.2807,33.3056,507.0180544128,0
+PHYL.US,D,20221005,000000,33.2409,33.2807,33.1415,33.2807,4026.9707774096,0
+PHYL.US,D,20221006,000000,33.231,33.2807,33.231,33.2663,1282.63495908,0
+PHYL.US,D,20221007,000000,33.1714,33.1812,32.9924,33.0174,1015.0420970288,0
+PHYL.US,D,20221010,000000,32.9079,32.9427,32.8433,32.9427,2247.3776459488,0
+PHYL.US,D,20221011,000000,32.8631,32.8631,32.7042,32.7042,1451.6409772176,0
+PHYL.US,D,20221012,000000,32.7394,32.8334,32.7042,32.7662,2537.1022484704,0
+PHYL.US,D,20221013,000000,32.3165,32.7539,32.3165,32.7539,4032.0007184256,0
+PHYL.US,D,20221014,000000,32.6445,32.7527,32.6246,32.6246,35612.988381483,0
+PHYL.US,D,20221017,000000,32.8831,32.9029,32.7837,32.8433,15823.188448133,0
+PHYL.US,D,20221018,000000,33.0223,33.1018,32.9935,33.057,28524.795501736,0
+PHYL.US,D,20221019,000000,32.9084,32.9084,32.8085,32.8085,507.0180544128,0
+PHYL.US,D,20221020,000000,32.8234,32.9427,32.7623,32.7623,2125.6530733616,0
+PHYL.US,D,20221021,000000,32.7489,32.8432,32.7142,32.8332,5071.1865323312,0
+PHYL.US,D,20221024,000000,32.8832,32.9477,32.8632,32.898,1824.8626006048,0
+PHYL.US,D,20221025,000000,33.1217,33.1465,33.072,33.1465,2103.5213328912,0
+PHYL.US,D,20221026,000000,33.2609,33.2609,33.2211,33.226,8982.4686663728,0
+PHYL.US,D,20221027,000000,33.3702,33.4586,33.3702,33.4497,3166.8508636736,0
+PHYL.US,D,20221028,000000,33.5352,33.5988,33.5011,33.5839,3575.2820741728,0
+PHYL.US,D,20221031,000000,33.5392,33.5392,33.3808,33.399,2930.4436359216,0
+PHYL.US,D,20221101,000000,33.53,33.53,33.37,33.385,11820,0
+PHYL.US,D,20221102,000000,33.39,33.59,33.29,33.29,6834,0
+PHYL.US,D,20221103,000000,33.13,33.15,33.0315,33.1035,2615,0
+PHYL.US,D,20221104,000000,33.065,33.205,33.05,33.1764,6591,0
+PHYL.US,D,20221107,000000,33.34,33.34,33.2,33.2,2552,0
+PHYL.US,D,20221108,000000,33.21,33.28,33.11,33.2326,31453,0
+PHYL.US,D,20221109,000000,33.2,33.2,33.0429,33.0429,1392,0
+PHYL.US,D,20221110,000000,33.59,33.7596,33.5401,33.7596,3063,0
+PHYL.US,D,20221111,000000,33.77,33.9294,33.77,33.88,1458,0
+PHYL.US,D,20221114,000000,33.7501,33.84,33.7501,33.7765,2072,0
+PHYL.US,D,20221115,000000,33.9815,33.99,33.915,33.96,5457,0
+PHYL.US,D,20221116,000000,33.97,33.97,33.9502,33.955,1076,0
+PHYL.US,D,20221117,000000,33.85,33.8599,33.8,33.8576,1825,0
+PHYL.US,D,20221118,000000,33.89,33.89,33.8601,33.8676,2537,0
+PHYL.US,D,20221121,000000,33.845,33.87,33.845,33.865,5349,0
+PHYL.US,D,20221122,000000,33.98,34.1,33.97,34.1,17937,0
+PHYL.US,D,20221123,000000,34.17,34.2564,34.11,34.2564,4957,0
+PHYL.US,D,20221125,000000,34.279,34.31,34.2752,34.2752,2730,0
+PHYL.US,D,20221128,000000,34.21,34.21,34.055,34.055,4873,0
+PHYL.US,D,20221129,000000,34.06,34.06,33.9701,34.015,28894,0
+PHYL.US,D,20221130,000000,34.02,34.3261,34,34.3261,10387,0
+PHYL.US,D,20221201,000000,34.28,34.339,34.26,34.3293,5233,0
+PHYL.US,D,20221202,000000,34.215,34.36,34.215,34.3515,1562,0
+PHYL.US,D,20221205,000000,34.23,34.23,34.11,34.12,5033,0
+PHYL.US,D,20221206,000000,34.09,34.11,34.055,34.0622,5946,0
+PHYL.US,D,20221207,000000,34.05,34.14,34.03,34.13,7977,0
+PHYL.US,D,20221208,000000,34.165,34.1999,34.1501,34.155,4080,0
+PHYL.US,D,20221209,000000,34.13,34.2001,34.13,34.1896,800,0
+PHYL.US,D,20221212,000000,34.261,34.285,34.26,34.285,3908,0
+PHYL.US,D,20221213,000000,34.56,34.635,34.54,34.6016,44364,0
+PHYL.US,D,20221214,000000,34.63,34.6591,34.42,34.5724,4858,0
+PHYL.US,D,20221215,000000,34.419,34.4599,34.4023,34.4023,5700,0
+PHYL.US,D,20221216,000000,34.26,34.3075,34.26,34.3075,913,0
+PHYL.US,D,20221219,000000,34.14,34.14,34.09,34.095,2241,0
+PHYL.US,D,20221220,000000,34.001,34.05,33.99,34.0272,17764,0
+PHYL.US,D,20221221,000000,34.18,34.19,34.1601,34.19,7865,0
+PHYL.US,D,20221222,000000,34.22,34.22,34.06,34.124,3468,0
+PHYL.US,D,20221223,000000,34.1001,34.1147,34.0804,34.1147,615,0
+PHYL.US,D,20221227,000000,34.04,34.05,33.97,33.97,14178,0
+PHYL.US,D,20221228,000000,33.58,33.58,33.432,33.432,8065,0
+PHYL.US,D,20221229,000000,33.46,33.7,33.41,33.57,51684,0
+PHYL.US,D,20221230,000000,33.54,33.6101,33.48,33.6101,101235,0
+PHYL.US,D,20230103,000000,33.74,33.7401,33.6801,33.735,7635,0
+PHYL.US,D,20230104,000000,33.83,33.9142,33.68,33.9142,24540,0
+PHYL.US,D,20230105,000000,33.81,33.94,33.81,33.86,3263,0
+PHYL.US,D,20230106,000000,33.965,34.3175,33.96,34.292,36274,0
+PHYL.US,D,20230109,000000,34.37,34.54,34.37,34.425,83625,0
+PHYL.US,D,20230110,000000,34.42,34.44,34.3757,34.43,7239,0
+PHYL.US,D,20230111,000000,34.57,34.57,34.55,34.57,3358,0
+PHYL.US,D,20230112,000000,34.74,34.8221,34.709,34.8,2530,0
+PHYL.US,D,20230113,000000,34.83,34.8397,34.7873,34.8397,1553,0
+PHYL.US,D,20230117,000000,34.81,34.81,34.77,34.7719,9381,0
+PHYL.US,D,20230118,000000,34.865,34.9,34.85,34.89,9367,0
+PHYL.US,D,20230119,000000,34.78,34.78,34.6658,34.67,6747,0
+PHYL.US,D,20230120,000000,34.65,34.659,34.62,34.65,3326,0
+PHYL.US,D,20230123,000000,34.62,34.665,34.615,34.615,2686,0
+PHYL.US,D,20230124,000000,34.61,34.64,34.61,34.64,4948,0
+PHYL.US,D,20230125,000000,34.61,34.72,34.59,34.7,24255,0
+PHYL.US,D,20230126,000000,34.71,34.753,34.7,34.75,3441,0
+PHYL.US,D,20230127,000000,34.73,34.741,34.7,34.7097,4565,0
+PHYL.US,D,20230130,000000,34.62,34.62,34.54,34.5409,2612,0
+PHYL.US,D,20230131,000000,34.595,34.69,34.595,34.69,2290,0
+PHYL.US,D,20230201,000000,34.475,34.6522,34.42,34.6522,1773,0
+PHYL.US,D,20230202,000000,34.9899,34.99,34.9752,34.9752,388,0
+PHYL.US,D,20230203,000000,34.77,34.8,34.6464,34.6464,80738,0
+PHYL.US,D,20230206,000000,34.559,34.559,34.4459,34.4459,7282,0
+PHYL.US,D,20230207,000000,34.431,34.5329,34.431,34.5329,3064,0
+PHYL.US,D,20230208,000000,34.505,34.51,34.44,34.441,5904,0
+PHYL.US,D,20230209,000000,34.51,34.51,34.32,34.32,5062,0
+PHYL.US,D,20230210,000000,34.17,34.2,34.12,34.14,3060,0
+PHYL.US,D,20230213,000000,34.119,34.15,34.1101,34.15,8929,0
+PHYL.US,D,20230214,000000,34.085,34.09,34.0833,34.0833,398,0
+PHYL.US,D,20230215,000000,34.03,34.03,33.91,34.0109,188045,0
+PHYL.US,D,20230216,000000,33.87,33.92,33.7864,33.7864,1676,0
+PHYL.US,D,20230217,000000,33.73,33.8166,33.72,33.8166,3244,0
+PHYL.US,D,20230221,000000,33.72,33.72,33.4242,33.4242,6009,0
+PHYL.US,D,20230222,000000,33.5001,33.58,33.5001,33.5718,4677,0
+PHYL.US,D,20230223,000000,33.73,33.83,33.73,33.82,3128,0
+PHYL.US,D,20230224,000000,33.68,33.74,33.68,33.7106,27383,0
+PHYL.US,D,20230227,000000,33.839,33.879,33.818,33.8452,4447,0
+PHYL.US,D,20230228,000000,33.81,33.83,33.8,33.8251,2297,0
+PHYL.US,D,20230301,000000,33.61,33.61,33.5199,33.53,1625,0
+PHYL.US,D,20230302,000000,33.5441,33.57,33.5301,33.5418,1642,0
+PHYL.US,D,20230303,000000,33.67,33.8256,33.67,33.8256,1525,0
+PHYL.US,D,20230306,000000,33.83,33.89,33.83,33.87,2742,0
+PHYL.US,D,20230307,000000,33.77,33.77,33.705,33.705,4604,0
+PHYL.US,D,20230308,000000,33.72,33.73,33.535,33.535,14964,0
+PHYL.US,D,20230309,000000,33.585,33.585,33.46,33.4651,2689,0
+PHYL.US,D,20230310,000000,33.49,33.54,33.47,33.4906,1896,0
+PHYL.US,D,20230313,000000,33.45,33.45,33.4199,33.4221,6762,0
+PHYL.US,D,20230314,000000,33.53,33.6,33.53,33.5546,1597,0
+PHYL.US,D,20230315,000000,33.375,33.401,33.32,33.3964,6229,0
+PHYL.US,D,20230316,000000,33.44,33.5273,33.3909,33.5273,1785,0
+PHYL.US,D,20230317,000000,33.5201,33.55,33.4501,33.4712,6629,0
+PHYL.US,D,20230320,000000,33.3845,33.439,33.37,33.4141,6449,0
+PHYL.US,D,20230321,000000,33.53,33.59,33.53,33.585,3467,0
+PHYL.US,D,20230322,000000,33.66,33.77,33.34,33.6077,27606,0
+PHYL.US,D,20230323,000000,33.8,33.8,33.64,33.7104,2747,0
+PHYL.US,D,20230324,000000,33.555,33.605,33.55,33.6011,4607,0
+PHYL.US,D,20230327,000000,33.61,33.61,33.57,33.5778,1884,0
+PHYL.US,D,20230328,000000,33.56,33.5662,33.52,33.555,4046,0
+PHYL.US,D,20230329,000000,33.639,33.7029,33.639,33.7029,919,0
+PHYL.US,D,20230330,000000,33.805,33.81,33.8011,33.81,2017,0
+PHYL.US,D,20230331,000000,33.97,34.2071,33.97,34.2071,14668,0
+PHYL.US,D,20230403,000000,33.971,34.15,33.97,34.15,136046,0
+PHYL.US,D,20230404,000000,34.19,34.19,34.0401,34.053,5766,0
+PHYL.US,D,20230405,000000,34.05,34.05,33.97,33.9753,3593,0
+PHYL.US,D,20230406,000000,34,34.01,33.9952,34.01,1644,0
+PHYL.US,D,20230410,000000,33.94,33.969,33.92,33.9611,8668,0
+PHYL.US,D,20230411,000000,34.03,34.05,34.01,34.05,3623,0
+PHYL.US,D,20230412,000000,34.165,34.165,34.12,34.12,1107,0
+PHYL.US,D,20230413,000000,34.175,34.273,34.175,34.273,714,0
+PHYL.US,D,20230414,000000,34.25,34.27,34.21,34.2102,7701,0
+PHYL.US,D,20230417,000000,34.31,34.31,34.1,34.1053,6233,0
+PHYL.US,D,20230418,000000,34.1601,34.19,34.15,34.1605,8637,0
+PHYL.US,D,20230419,000000,34.0599,34.12,34.05,34.0999,6495,0
+PHYL.US,D,20230420,000000,34.07,34.08,34.0612,34.0612,735,0
+PHYL.US,D,20230421,000000,34.14,34.14,34.0933,34.1,3266,0
+PHYL.US,D,20230424,000000,34.2,34.23,34.19,34.23,2722,0
+PHYL.US,D,20230425,000000,34.31,34.31,34.22,34.24,8963,0
+PHYL.US,D,20230426,000000,34.22,34.2299,34.1499,34.155,3402,0
+PHYL.US,D,20230427,000000,34.15,34.225,34.15,34.225,5158,0
+PHYL.US,D,20230428,000000,34.35,34.3969,34.35,34.3969,8317,0
+PHYL.US,D,20230501,000000,34.05,34.06,34.0066,34.0066,3253,0
+PHYL.US,D,20230502,000000,33.9949,34.0101,33.961,34.0072,2947,0
+PHYL.US,D,20230503,000000,34.04,34.06,34,34.0254,1920,0
+PHYL.US,D,20230504,000000,33.989,33.989,33.86,33.86,3382,0
+PHYL.US,D,20230505,000000,33.96,33.98,33.94,33.98,2044,0
+PHYL.US,D,20230508,000000,33.9449,33.9449,33.8901,33.9027,2406,0
+PHYL.US,D,20230509,000000,33.8801,33.8801,33.86,33.865,1134,0
+PHYL.US,D,20230510,000000,33.94,34.0156,33.94,34.0156,5007,0
+PHYL.US,D,20230511,000000,33.995,34.02,33.9901,34.02,2191,0
+PHYL.US,D,20230512,000000,34.09,34.09,33.9334,33.9685,2038,0
+PHYL.US,D,20230515,000000,33.87,33.9799,33.87,33.965,6543,0
+PHYL.US,D,20230516,000000,33.84,33.8599,33.8299,33.8299,1087,0
+PHYL.US,D,20230517,000000,33.8384,33.8611,33.83,33.855,1388,0
+PHYL.US,D,20230518,000000,33.85,33.85,33.775,33.815,1952,0
+PHYL.US,D,20230519,000000,33.77,33.79,33.77,33.78,2601,0
+PHYL.US,D,20230522,000000,33.811,33.8655,33.81,33.8628,850,0
+PHYL.US,D,20230523,000000,33.85,33.85,33.8072,33.8072,2329,0
+PHYL.US,D,20230524,000000,33.74,33.74,33.59,33.599,10620,0
+PHYL.US,D,20230525,000000,33.62,33.6399,33.555,33.555,10156,0
+PHYL.US,D,20230526,000000,33.6,33.6897,33.6,33.6868,5327,0
+PHYL.US,D,20230530,000000,33.77,33.7799,33.76,33.7751,1936,0
+PHYL.US,D,20230531,000000,33.7198,33.7199,33.7101,33.7112,3669,0
+PHYL.US,D,20230601,000000,33.56,33.66,33.5599,33.66,10161,0
+PHYL.US,D,20230602,000000,33.74,33.8339,33.74,33.8339,6331,0
+PHYL.US,D,20230605,000000,33.96,33.96,33.775,33.78,2466,0
+PHYL.US,D,20230606,000000,33.79,33.79,33.78,33.79,1956,0
+PHYL.US,D,20230607,000000,33.81,33.81,33.755,33.755,1533,0
+PHYL.US,D,20230608,000000,33.7899,33.84,33.78,33.835,2782,0
+PHYL.US,D,20230609,000000,33.87,33.8799,33.8471,33.8471,6099,0
+PHYL.US,D,20230612,000000,33.8871,33.895,33.87,33.8866,1215,0
+PHYL.US,D,20230613,000000,33.97,33.97,33.905,33.9279,4700,0
+PHYL.US,D,20230614,000000,33.97,33.97,33.85,33.8897,811,0
+PHYL.US,D,20230615,000000,33.9545,34.0779,33.9545,34.0779,3331,0
+PHYL.US,D,20230616,000000,34.04,34.0499,34.027,34.027,439,0
+PHYL.US,D,20230620,000000,33.99,33.99,33.98,33.9851,5158,0
+PHYL.US,D,20230621,000000,33.8711,33.91,33.871,33.875,17216,0
+PHYL.US,D,20230622,000000,33.82,33.83,33.8,33.8051,80102,0
+PHYL.US,D,20230623,000000,33.85,33.85,33.71,33.7151,2817,0
+PHYL.US,D,20230626,000000,33.725,33.74,33.725,33.7351,2581,0
+PHYL.US,D,20230627,000000,33.75,33.83,33.75,33.8253,4486,0
+PHYL.US,D,20230628,000000,33.86,33.96,33.86,33.96,3402,0
+PHYL.US,D,20230629,000000,33.9,33.9198,33.885,33.8916,2161,0
+PHYL.US,D,20230630,000000,33.95,34.09,33.95,34.0525,2681,0
+PHYL.US,D,20230703,000000,33.85,33.87,33.85,33.8553,663,0
+PHYL.US,D,20230705,000000,33.8099,33.8099,33.7601,33.77,3122,0
+PHYL.US,D,20230706,000000,33.61,33.61,33.5,33.5481,7497,0
+PHYL.US,D,20230707,000000,33.59,33.7,33.59,33.645,4775,0
+PHYL.US,D,20230710,000000,33.67,33.78,33.67,33.7156,16204,0
+PHYL.US,D,20230711,000000,33.79,33.86,33.77,33.86,25273,0
+PHYL.US,D,20230712,000000,34.08,34.165,34.08,34.165,9129,0
+PHYL.US,D,20230713,000000,34.3,34.4426,34.285,34.385,19260,0
+PHYL.US,D,20230714,000000,34.31,34.31,34.19,34.2023,7316,0
+PHYL.US,D,20230717,000000,34.19,34.225,34.18,34.225,4012,0
+PHYL.US,D,20230718,000000,34.299,34.33,34.295,34.325,27031,0
+PHYL.US,D,20230719,000000,34.415,34.419,34.36,34.375,25423,0
+PHYL.US,D,20230720,000000,34.24,34.27,34.185,34.2409,23762,0
+PHYL.US,D,20230721,000000,34.29,34.3799,34.29,34.335,4739,0
+PHYL.US,D,20230724,000000,34.3301,34.41,34.28,34.29,55506,0
+PHYL.US,D,20230725,000000,34.22,34.275,34.22,34.2334,16809,0
+PHYL.US,D,20230726,000000,34.2715,34.435,34.2715,34.42,77493,0
+PHYL.US,D,20230727,000000,34.46,34.46,34.1442,34.1442,11570,0
+PHYL.US,D,20230728,000000,34.345,34.3483,34.33,34.345,2286,0
+PHYL.US,D,20230731,000000,34.38,34.525,34.38,34.48,36429,0
+PHYL.US,D,20230801,000000,34.0899,34.0899,34.0261,34.0261,16988,0
+PHYL.US,D,20230802,000000,33.92,33.94,33.86,33.9314,18692,0
+PHYL.US,D,20230803,000000,33.81,33.88,33.769,33.825,8654,0
+PHYL.US,D,20230804,000000,34.02,34.13,34.02,34.0382,26600,0
+PHYL.US,D,20230807,000000,34.08,34.1002,34.0205,34.1002,10755,0
+PHYL.US,D,20230808,000000,34.0899,34.18,34.0714,34.1759,5192,0
+PHYL.US,D,20230809,000000,34.17,34.2191,34.15,34.1777,9751,0
+PHYL.US,D,20230810,000000,34.28,34.34,34.1,34.1442,8441,0
+PHYL.US,D,20230811,000000,34.09,34.09,34.0499,34.0533,10185,0
+PHYL.US,D,20230814,000000,33.991,34.15,33.991,34.0628,6420,0
+PHYL.US,D,20230815,000000,34.06,34.06,33.9696,33.9696,2802,0
+PHYL.US,D,20230816,000000,33.98,33.98,33.883,33.883,1071,0
+PHYL.US,D,20230817,000000,33.809,33.81,33.7201,33.7393,1953,0
+PHYL.US,D,20230818,000000,33.855,33.855,33.76,33.785,5688,0
+PHYL.US,D,20230821,000000,33.88,33.88,33.69,33.7694,4431,0
+PHYL.US,D,20230822,000000,33.79,33.81,33.79,33.8047,160624,0
+PHYL.US,D,20230823,000000,33.97,34.03,33.94,34.0125,32263,0
+PHYL.US,D,20230824,000000,33.98,33.98,33.8459,33.8459,4332,0
+PHYL.US,D,20230825,000000,33.88,34.01,33.8664,33.985,15105,0
+PHYL.US,D,20230828,000000,34.04,34.095,34.02,34.095,16286,0
+PHYL.US,D,20230829,000000,34.11,34.239,34.11,34.235,92060,0
+PHYL.US,D,20230830,000000,34.27,34.32,34.27,34.28,1258,0
+PHYL.US,D,20230831,000000,34.2892,34.2892,34.222,34.2729,2540,0
+PHYL.US,D,20230901,000000,34.15,34.15,33.998,34.0364,3974,0
+PHYL.US,D,20230905,000000,33.94,33.94,33.845,33.862,9523,0
+PHYL.US,D,20230906,000000,33.87,33.87,33.74,33.81,5383,0
+PHYL.US,D,20230907,000000,33.838,33.9042,33.81,33.9042,4842,0
+PHYL.US,D,20230908,000000,33.9898,33.9898,33.87,33.8712,3998,0
+PHYL.US,D,20230911,000000,33.9079,33.93,33.88,33.9171,3442,0
+PHYL.US,D,20230912,000000,33.89,33.92,33.87,33.8996,2210,0
+PHYL.US,D,20230913,000000,33.939,33.9999,33.9358,33.954,9525,0
+PHYL.US,D,20230914,000000,33.92,34.0379,33.92,33.989,5946,0
+PHYL.US,D,20230915,000000,33.96,33.9601,33.9098,33.9098,7674,0
+PHYL.US,D,20230918,000000,33.9396,33.9396,33.87,33.8944,9391,0
+PHYL.US,D,20230919,000000,33.8699,33.8699,33.8,33.8337,9066,0
+PHYL.US,D,20230920,000000,33.87,33.92,33.79,33.79,7141,0
+PHYL.US,D,20230921,000000,33.64,33.6685,33.5698,33.5698,13353,0
+PHYL.US,D,20230922,000000,33.63,33.71,33.62,33.622,9255,0
+PHYL.US,D,20230925,000000,33.56,33.605,33.505,33.55,9541,0
+PHYL.US,D,20230926,000000,33.54,33.54,33.4,33.42,7396,0
+PHYL.US,D,20230927,000000,33.47,33.47,33.3,33.3384,7255,0
+PHYL.US,D,20230928,000000,33.35,33.46,33.35,33.4468,5719,0
+PHYL.US,D,20230929,000000,33.5779,33.5779,33.41,33.4102,4572,0
+PHYL.US,D,20231002,000000,33.06,33.06,32.93,32.95,156239,0
+PHYL.US,D,20231003,000000,32.78,32.78,32.63,32.6462,10876,0
+PHYL.US,D,20231004,000000,32.78,32.7883,32.64,32.76,2380,0
+PHYL.US,D,20231005,000000,32.81,32.81,32.76,32.7942,3854,0
+PHYL.US,D,20231006,000000,32.63,32.865,32.62,32.86,5855,0
+PHYL.US,D,20231009,000000,32.85,33.0645,32.85,33.0645,11110,0
+PHYL.US,D,20231010,000000,33.0887,33.11,33.0654,33.0654,1835,0
+PHYL.US,D,20231011,000000,33.1,33.1,32.96,33.1,7947,0
+PHYL.US,D,20231012,000000,32.96,32.99,32.81,32.87,5444,0
+PHYL.US,D,20231013,000000,32.97,32.97,32.87,32.8705,5764,0
+PHYL.US,D,20231016,000000,32.92,32.94,32.84,32.87,5926,0
+PHYL.US,D,20231017,000000,32.79,32.7996,32.64,32.6842,116326,0
+PHYL.US,D,20231018,000000,32.72,32.72,32.55,32.61,12238,0
+PHYL.US,D,20231019,000000,32.6,32.6495,32.5,32.5336,15252,0
+PHYL.US,D,20231020,000000,32.52,32.58,32.46,32.5351,11801,0
+PHYL.US,D,20231023,000000,32.44,32.71,32.42,32.54,6695,0
+PHYL.US,D,20231024,000000,32.71,32.77,32.6999,32.766,9876,0
+PHYL.US,D,20231025,000000,32.64,32.6699,32.54,32.5638,3979,0
+PHYL.US,D,20231026,000000,32.54,32.71,32.53,32.684,2959,0
+PHYL.US,D,20231027,000000,32.71,32.71,32.6,32.627,15095,0
+PHYL.US,D,20231030,000000,32.62,32.64,32.56,32.615,29530,0
+PHYL.US,D,20231031,000000,32.72,32.7599,32.705,32.705,10923,0
+PHYL.US,D,20231101,000000,32.64,32.77,32.61,32.7696,3935,0
+PHYL.US,D,20231102,000000,33.12,33.1699,33.02,33.1274,7383,0
+PHYL.US,D,20231103,000000,33.36,33.4331,33.34,33.4331,180819,0
+PHYL.US,D,20231106,000000,33.4,33.4,33.25,33.2556,7136,0
+PHYL.US,D,20231107,000000,33.2996,33.34,33.285,33.2865,79306,0
+PHYL.US,D,20231108,000000,33.31,33.34,33.25,33.305,5022,0
+PHYL.US,D,20231109,000000,33.27,33.27,33.065,33.065,7337,0
+PHYL.US,D,20231110,000000,33.19,33.235,33.16,33.235,19717,0
+PHYL.US,D,20231113,000000,33.161,33.24,33.161,33.1865,12490,0
+PHYL.US,D,20231114,000000,33.5,33.62,33.5,33.53,6847,0
+PHYL.US,D,20231115,000000,33.46,33.5,33.425,33.5,4988,0
+PHYL.US,D,20231116,000000,33.52,33.53,33.4455,33.515,10008,0
+PHYL.US,D,20231117,000000,33.55,33.6,33.55,33.5981,2860,0
+PHYL.US,D,20231120,000000,33.565,33.67,33.565,33.641,7970,0
+PHYL.US,D,20231121,000000,33.6,33.74,33.6,33.659,21366,0
+PHYL.US,D,20231122,000000,33.67,33.75,33.66,33.73,6681,0
+PHYL.US,D,20231124,000000,33.68,33.6836,33.68,33.6836,242,0
+PHYL.US,D,20231127,000000,33.66,33.7515,33.66,33.7515,9520,0
+PHYL.US,D,20231128,000000,33.72,33.8797,33.72,33.86,2494,0
+PHYL.US,D,20231129,000000,34.062,34.128,34.03,34.06,14857,0
+PHYL.US,D,20231130,000000,33.93,33.986,33.92,33.986,3083,0
+PHYL.US,D,20231201,000000,33.82,34.03,33.82,34.0154,6946,0
+PHYL.US,D,20231204,000000,33.84,33.97,33.84,33.965,5756,0
+PHYL.US,D,20231205,000000,34.03,34.09,33.98,34.0058,13580,0
+PHYL.US,D,20231206,000000,34.12,34.12,33.9905,34.0124,9306,0
+PHYL.US,D,20231207,000000,34.14,34.14,34.045,34.09,9133,0
+PHYL.US,D,20231208,000000,33.985,34.12,33.92,34.015,6266,0
+PHYL.US,D,20231211,000000,33.94,33.98,33.9138,33.9756,12934,0
+PHYL.US,D,20231212,000000,33.915,34.04,33.915,34.04,14785,0
+PHYL.US,D,20231213,000000,34.15,34.51,34.14,34.51,25643,0
+PHYL.US,D,20231214,000000,34.7695,34.8399,34.7,34.7427,19447,0
+PHYL.US,D,20231215,000000,34.67,34.7495,34.6399,34.6825,11843,0
+PHYL.US,D,20231218,000000,34.6306,34.7091,34.63,34.7091,4318,0
+PHYL.US,D,20231219,000000,34.84,34.86,34.805,34.86,11718,0
+PHYL.US,D,20231220,000000,34.83,34.96,34.83,34.89,56292,0
+PHYL.US,D,20231221,000000,34.995,35.05,34.92,35.03,28233,0
+PHYL.US,D,20231222,000000,35.07,35.17,34.91,35.009,46657,0
+PHYL.US,D,20231226,000000,35.08,35.13,35.03,35.0325,27708,0
+PHYL.US,D,20231227,000000,34.79,34.98,34.79,34.9592,27430,0
+PHYL.US,D,20231228,000000,34.89,34.92,34.79,34.89,106875,0
+PHYL.US,D,20231229,000000,34.82,34.93,34.79,34.79,5654,0
+PHYL.US,D,20240102,000000,34.68,34.79,34.63,34.7104,29848,0
+PHYL.US,D,20240103,000000,34.53,34.67,34.52,34.63,7111,0
+PHYL.US,D,20240104,000000,34.53,34.58,34.4603,34.4603,7614,0
+PHYL.US,D,20240105,000000,34.33,34.62,34.33,34.505,15184,0
+PHYL.US,D,20240108,000000,34.51,34.7,34.51,34.65,8593,0
+PHYL.US,D,20240109,000000,34.64,34.7294,34.635,34.7294,6336,0
+PHYL.US,D,20240110,000000,34.74,34.7799,34.715,34.7309,4121,0
+PHYL.US,D,20240111,000000,34.64,34.7787,34.62,34.7484,4126,0
+PHYL.US,D,20240112,000000,34.83,34.86,34.81,34.81,2446,0
+PHYL.US,D,20240116,000000,34.8,34.8,34.66,34.6649,8942,0
+PHYL.US,D,20240117,000000,34.53,34.56,34.48,34.5427,3628,0
+PHYL.US,D,20240118,000000,34.56,34.61,34.5204,34.585,8091,0
+PHYL.US,D,20240119,000000,34.53,34.6342,34.4902,34.6342,13526,0
+PHYL.US,D,20240122,000000,34.681,34.7499,34.67,34.67,15602,0
+PHYL.US,D,20240123,000000,34.64,34.6499,34.62,34.6423,4090,0
+PHYL.US,D,20240124,000000,34.7179,34.7179,34.62,34.6382,8104,0
+PHYL.US,D,20240125,000000,34.72,34.84,34.72,34.8389,10811,0
+PHYL.US,D,20240126,000000,34.85,34.8698,34.815,34.84,16970,0
+PHYL.US,D,20240129,000000,34.8577,34.88,34.8,34.85,19415,0
+PHYL.US,D,20240130,000000,34.85,34.8596,34.81,34.8547,58720,0
+PHYL.US,D,20240131,000000,34.95,35,34.8,34.8025,23334,0
+PHYL.US,D,20240201,000000,34.695,34.81,34.695,34.7615,4851,0
+PHYL.US,D,20240202,000000,34.63,34.72,34.63,34.6614,15405,0
+PHYL.US,D,20240205,000000,34.51,34.54,34.4101,34.45,6422,0
+PHYL.US,D,20240206,000000,34.46,34.61,34.46,34.5786,4989,0
+PHYL.US,D,20240207,000000,34.68,34.68,34.5901,34.6371,5689,0
+PHYL.US,D,20240208,000000,34.65,34.66,34.605,34.6234,3818,0
+PHYL.US,D,20240209,000000,34.62,34.7291,34.62,34.6701,5790,0
+PHYL.US,D,20240212,000000,34.69,34.75,34.62,34.68,18928,0
+PHYL.US,D,20240213,000000,34.3995,34.47,34.36,34.405,4308,0
+PHYL.US,D,20240214,000000,34.47,34.5599,34.37,34.51,21815,0
+PHYL.US,D,20240215,000000,34.58,34.66,34.55,34.6056,30048,0
+PHYL.US,D,20240216,000000,34.5199,34.54,34.51,34.5188,3997,0
+PHYL.US,D,20240220,000000,34.575,34.63,34.57,34.62,33090,0
+PHYL.US,D,20240221,000000,34.61,34.61,34.4801,34.5362,6144,0
+PHYL.US,D,20240222,000000,34.59,34.6949,34.59,34.671,17351,0
+PHYL.US,D,20240223,000000,34.74,34.78,34.703,34.744,8425,0
+PHYL.US,D,20240226,000000,34.72,34.7297,34.6395,34.6585,10050,0
+PHYL.US,D,20240227,000000,34.6599,34.68,34.625,34.6629,13862,0
+PHYL.US,D,20240228,000000,34.64,34.73,34.64,34.71,7354,0
+PHYL.US,D,20240229,000000,34.78,34.79,34.74,34.7708,4219,0
+PHYL.US,D,20240301,000000,34.57,34.69,34.55,34.64,9036,0
+PHYL.US,D,20240304,000000,34.56,34.69,34.56,34.6564,10798,0
+PHYL.US,D,20240305,000000,34.68,34.71,34.63,34.66,6192,0
+PHYL.US,D,20240306,000000,34.71,34.78,34.7001,34.7184,9897,0
+PHYL.US,D,20240307,000000,34.81,34.83,34.7403,34.79,98095,0
+PHYL.US,D,20240308,000000,34.8,34.9,34.78,34.79,7511,0
+PHYL.US,D,20240311,000000,34.8,34.809,34.75,34.7864,12185,0
+PHYL.US,D,20240312,000000,34.74,34.7851,34.72,34.7713,8452,0
+PHYL.US,D,20240313,000000,34.81,34.8343,34.79,34.8198,2840,0
+PHYL.US,D,20240314,000000,34.76,34.76,34.65,34.66,4195,0
+PHYL.US,D,20240315,000000,34.6,34.6899,34.6,34.6391,3996,0
+PHYL.US,D,20240318,000000,34.71,34.72,34.6904,34.7026,3604,0
+PHYL.US,D,20240319,000000,34.7498,34.82,34.7498,34.8133,3951,0
+PHYL.US,D,20240320,000000,34.8499,34.9578,34.8499,34.9578,11388,0
+PHYL.US,D,20240321,000000,35.01,35.01,34.95,34.96,6005,0
+PHYL.US,D,20240322,000000,35.0199,35.0199,34.9586,34.9586,5899,0
+PHYL.US,D,20240325,000000,34.87,34.94,34.87,34.92,7232,0
+PHYL.US,D,20240326,000000,34.8706,34.91,34.8706,34.8861,20184,0
+PHYL.US,D,20240327,000000,34.955,35.05,34.955,35.05,6516,0
+PHYL.US,D,20240328,000000,35.04,35.06,35.0098,35.03,12196,0
+PHYL.US,D,20240401,000000,34.76,34.76,34.57,34.61,22112,0
+PHYL.US,D,20240402,000000,34.495,34.5599,34.495,34.5,11983,0
+PHYL.US,D,20240403,000000,34.52,34.61,34.52,34.5837,20820,0
+PHYL.US,D,20240404,000000,34.59,34.64,34.51,34.51,16359,0
+PHYL.US,D,20240405,000000,34.53,34.5771,34.4944,34.4944,8410,0
+PHYL.US,D,20240408,000000,34.46,34.57,34.46,34.54,8237,0
+PHYL.US,D,20240409,000000,34.59,34.6199,34.531,34.6,20260,0
+PHYL.US,D,20240410,000000,34.39,34.44,34.3296,34.3296,116737,0
+PHYL.US,D,20240411,000000,34.31,34.36,34.2655,34.29,19794,0
+PHYL.US,D,20240412,000000,34.29,34.2999,34.256,34.28,11174,0
+PHYL.US,D,20240415,000000,34.22,34.22,33.99,34.0299,88665,0
+PHYL.US,D,20240416,000000,34.01,34.05,33.91,33.9536,92222,0
+PHYL.US,D,20240417,000000,34.05,34.0716,33.95,33.999,24936,0
+PHYL.US,D,20240418,000000,33.99,34,33.92,34,7492,0
+PHYL.US,D,20240419,000000,34.07,34.07,34.02,34.03,2512,0
+PHYL.US,D,20240422,000000,34.09,34.17,34.09,34.1555,12209,0
+PHYL.US,D,20240423,000000,34.2,34.29,34.2,34.27,8515,0
+PHYL.US,D,20240424,000000,34.25,34.25,34.14,34.22,5096,0
+PHYL.US,D,20240425,000000,33.99,34.1301,33.99,34.1301,2919,0
+PHYL.US,D,20240426,000000,34.22,34.2687,34.2101,34.2371,3877,0
+PHYL.US,D,20240429,000000,34.26,34.3299,34.26,34.3,10496,0
+PHYL.US,D,20240430,000000,34.21,34.29,34.1588,34.1588,5415,0
+PHYL.US,D,20240501,000000,33.97,34.13,33.95,34.0465,8859,0
+PHYL.US,D,20240502,000000,34.16,34.2498,34.14,34.226,8005,0
+PHYL.US,D,20240503,000000,34.43,34.43,34.33,34.39,85319,0
+PHYL.US,D,20240506,000000,34.43,34.46,34.41,34.44,12313,0
+PHYL.US,D,20240507,000000,34.48,34.48,34.4,34.44,4842,0
+PHYL.US,D,20240508,000000,34.39,34.45,34.37,34.39,34490,0
+PHYL.US,D,20240509,000000,34.33,34.3699,34.321,34.36,8269,0
+PHYL.US,D,20240510,000000,34.39,34.39,34.3,34.3094,8256,0
+PHYL.US,D,20240513,000000,34.37,34.37,34.3099,34.31,9569,0
+PHYL.US,D,20240514,000000,34.326,34.37,34.326,34.3488,10940,0
+PHYL.US,D,20240515,000000,34.48,34.54,34.4404,34.54,13993,0
+PHYL.US,D,20240516,000000,34.5,34.53,34.47,34.48,14827,0
+PHYL.US,D,20240517,000000,34.48,34.485,34.441,34.46,37974,0
+PHYL.US,D,20240520,000000,34.41,34.48,34.41,34.47,16164,0
+PHYL.US,D,20240521,000000,34.52,34.53,34.5,34.53,7797,0
+PHYL.US,D,20240522,000000,34.49,34.49,34.41,34.44,13267,0
+PHYL.US,D,20240523,000000,34.49,34.49,34.32,34.32,17954,0
+PHYL.US,D,20240524,000000,34.38,34.44,34.38,34.43,10264,0
+PHYL.US,D,20240528,000000,34.43,34.43,34.3058,34.3058,5269,0
+PHYL.US,D,20240529,000000,34.2,34.25,34.2,34.23,7290,0
+PHYL.US,D,20240530,000000,34.23,34.34,34.23,34.34,7282,0
+PHYL.US,D,20240531,000000,34.4,34.46,34.38,34.455,7859,0
+PHYL.US,D,20240603,000000,34.25,34.31,34.25,34.31,17966,0
+PHYL.US,D,20240604,000000,34.32,34.34,34.296,34.32,4805,0
+PHYL.US,D,20240605,000000,34.36,34.4099,34.36,34.4,8826,0
+PHYL.US,D,20240606,000000,34.34,34.39,34.34,34.38,20525,0
+PHYL.US,D,20240607,000000,34.22,34.29,34.215,34.23,13130,0
+PHYL.US,D,20240610,000000,34.16,34.28,34.16,34.25,15900,0
+PHYL.US,D,20240611,000000,34.25,34.35,34.2499,34.35,8776,0
+PHYL.US,D,20240612,000000,34.53,34.55,34.51,34.53,79505,0
+PHYL.US,D,20240613,000000,34.61,34.61,34.49,34.56,7010,0
+PHYL.US,D,20240614,000000,34.43,34.45,34.4099,34.45,78499,0
+PHYL.US,D,20240617,000000,34.39,34.49,34.379,34.49,8989,0
+PHYL.US,D,20240618,000000,34.44,34.56,34.44,34.5493,13948,0
+PHYL.US,D,20240620,000000,34.49,34.54,34.471,34.54,14373,0
+PHYL.US,D,20240621,000000,34.5,34.595,34.47,34.595,11559,0
+PHYL.US,D,20240624,000000,34.6,34.62,34.52,34.52,28086,0
+PHYL.US,D,20240625,000000,34.5,34.5799,34.5,34.5703,9055,0
+PHYL.US,D,20240626,000000,34.52,34.55,34.5,34.5066,2456,0
+PHYL.US,D,20240627,000000,34.5,34.59,34.5,34.5762,12096,0
+PHYL.US,D,20240628,000000,34.59,34.5997,34.49,34.49,11526,0
+PHYL.US,D,20240701,000000,34.25,34.25,34.2,34.24,16585,0
+PHYL.US,D,20240702,000000,34.2593,34.305,34.24,34.305,9572,0
+PHYL.US,D,20240703,000000,34.27,34.3782,34.27,34.3782,21956,0
+PHYL.US,D,20240705,000000,34.45,34.5,34.44,34.5,4314,0
+PHYL.US,D,20240708,000000,34.51,34.5399,34.49,34.52,12065,0
+PHYL.US,D,20240709,000000,34.5,34.53,34.4701,34.5027,9228,0
+PHYL.US,D,20240710,000000,34.51,34.5885,34.51,34.5751,7337,0
+PHYL.US,D,20240711,000000,34.67,34.7,34.655,34.7,16116,0
+PHYL.US,D,20240712,000000,34.7487,34.79,34.6613,34.77,11039,0
+PHYL.US,D,20240715,000000,34.74,34.8,34.71,34.75,63160,0
+PHYL.US,D,20240716,000000,34.79,34.9,34.79,34.9,16210,0
+PHYL.US,D,20240717,000000,34.77,34.89,34.77,34.89,14086,0
+PHYL.US,D,20240718,000000,34.85,34.87,34.79,34.805,17371,0
+PHYL.US,D,20240719,000000,34.75,34.75,34.736,34.745,10223,0
+PHYL.US,D,20240722,000000,34.78,34.862,34.78,34.862,5037,0
+PHYL.US,D,20240723,000000,34.82,34.93,34.82,34.91,14035,0
+PHYL.US,D,20240724,000000,34.86,34.89,34.82,34.82,8124,0
+PHYL.US,D,20240725,000000,34.8,34.89,34.8,34.8657,7663,0
+PHYL.US,D,20240726,000000,34.96,34.96,34.904,34.9206,10435,0
+PHYL.US,D,20240729,000000,34.92,34.98,34.87,34.87,11337,0
+PHYL.US,D,20240730,000000,34.93,34.93,34.87,34.89,31936,0
+PHYL.US,D,20240731,000000,34.9408,35.0138,34.93,35.0138,10141,0
+PHYL.US,D,20240801,000000,34.815,34.815,34.72,34.725,8596,0
+PHYL.US,D,20240802,000000,34.69,34.705,34.641,34.6849,11592,0
+PHYL.US,D,20240805,000000,34.43,34.52,34.34,34.48,50415,0
+PHYL.US,D,20240806,000000,34.62,34.62,34.5,34.565,125173,0
+PHYL.US,D,20240807,000000,34.74,34.74,34.62,34.63,15166,0
+PHYL.US,D,20240808,000000,34.69,34.735,34.6601,34.72,18464,0
+PHYL.US,D,20240809,000000,34.755,34.7599,34.69,34.7336,8800,0
+PHYL.US,D,20240812,000000,34.76,34.76,34.7285,34.7491,6039,0
+PHYL.US,D,20240813,000000,34.8102,34.89,34.8,34.88,25469,0
+PHYL.US,D,20240814,000000,34.9199,34.96,34.919,34.96,12921,0
+PHYL.US,D,20240815,000000,34.98,34.98,34.9389,34.9738,31448,0
+PHYL.US,D,20240816,000000,34.96,35.1,34.96,35.1,121522,0
+PHYL.US,D,20240819,000000,35.08,35.15,35.07,35.15,14721,0
+PHYL.US,D,20240820,000000,35.1791,35.1794,35.09,35.125,23177,0
+PHYL.US,D,20240821,000000,35.1685,35.2,35.11,35.2,11093,0
+PHYL.US,D,20240822,000000,35.1899,35.1899,35.1199,35.185,18513,0
+PHYL.US,D,20240823,000000,35.24,35.32,35.24,35.295,17509,0
+PHYL.US,D,20240826,000000,35.34,35.34,35.27,35.27,18282,0
+PHYL.US,D,20240827,000000,35.25,35.3,35.25,35.27,6865,0
+PHYL.US,D,20240828,000000,35.27,35.3,35.25,35.27,14322,0
+PHYL.US,D,20240829,000000,35.28,35.32,35.2657,35.3044,3849,0
+PHYL.US,D,20240830,000000,35.31,35.32,35.271,35.29,9801,0
+PHYL.US,D,20240903,000000,35.05,35.069,34.98,34.98,6676,0
+PHYL.US,D,20240904,000000,34.97,35.13,34.97,35.13,6904,0
+PHYL.US,D,20240905,000000,35.1887,35.239,35.13,35.23,12120,0
+PHYL.US,D,20240906,000000,35.24,35.26,35.14,35.19,18977,0
+PHYL.US,D,20240909,000000,35.19,35.31,35.19,35.27,13194,0
+PHYL.US,D,20240910,000000,35.28,35.29,35.22,35.28,31364,0
+PHYL.US,D,20240911,000000,35.1634,35.24,35.16,35.235,20155,0
+PHYL.US,D,20240912,000000,35.28,35.34,35.251,35.32,10118,0
+PHYL.US,D,20240913,000000,35.38,35.41,35.3599,35.407,16403,0
+PHYL.US,D,20240916,000000,35.45,35.535,35.45,35.535,10119,0
+PHYL.US,D,20240917,000000,35.54,35.57,35.51,35.52,48266,0
+PHYL.US,D,20240918,000000,35.53,35.67,35.52,35.5699,11359,0
+PHYL.US,D,20240919,000000,35.675,35.73,35.63,35.68,56278,0
+PHYL.US,D,20240920,000000,35.63,35.73,35.615,35.6861,32417,0
+PHYL.US,D,20240923,000000,35.64,35.71,35.61,35.64,10523,0
+PHYL.US,D,20240924,000000,35.6,35.6882,35.58,35.6601,114831,0
+PHYL.US,D,20240925,000000,35.65,35.66,35.59,35.6,17121,0
+PHYL.US,D,20240926,000000,35.62,35.72,35.62,35.67,12137,0
+PHYL.US,D,20240927,000000,35.74,35.7942,35.74,35.74,21229,0
+PHYL.US,D,20240930,000000,35.7985,35.84,35.74,35.8027,248389,0
+PHYL.US,D,20241001,000000,35.59,35.61,35.55,35.585,35593,0
+PHYL.US,D,20241002,000000,35.51,35.549,35.48,35.51,29497,0
+PHYL.US,D,20241003,000000,35.505,35.55,35.48,35.48,237691,0
+PHYL.US,D,20241004,000000,35.46,35.4954,35.42,35.445,35432,0
+PHYL.US,D,20241007,000000,35.32,35.44,35.28,35.29,46319,0
+PHYL.US,D,20241008,000000,35.3,35.3461,35.261,35.31,7941,0
+PHYL.US,D,20241009,000000,35.32,35.35,35.3,35.3,18587,0
+PHYL.US,D,20241010,000000,35.2964,35.39,35.21,35.31,18158,0
+PHYL.US,D,20241011,000000,35.32,35.3599,35.3199,35.355,19139,0
+PHYL.US,D,20241014,000000,35.35,35.42,35.3,35.36,138594,0
+PHYL.US,D,20241015,000000,35.4,35.4399,35.36,35.38,47664,0
+PHYL.US,D,20241016,000000,35.419,35.45,35.41,35.445,86917,0
+PHYL.US,D,20241017,000000,35.44,35.466,35.36,35.37,34536,0
+PHYL.US,D,20241018,000000,35.42,35.49,35.405,35.4585,32819,0
+PHYL.US,D,20241021,000000,35.43,35.43,35.32,35.33,21885,0
+PHYL.US,D,20241022,000000,35.37,35.37,35.24,35.29,11020,0
+PHYL.US,D,20241023,000000,35.24,35.24,35.18,35.18,9961,0
+PHYL.US,D,20241024,000000,35.272,35.29,35.18,35.279,49729,0
+PHYL.US,D,20241025,000000,35.33,35.3599,35.22,35.2222,22714,0
+PHYL.US,D,20241028,000000,35.37,35.39,35.3,35.36,13074,0
+PHYL.US,D,20241029,000000,35.28,35.39,35.25,35.34,40056,0
+PHYL.US,D,20241030,000000,35.375,35.3787,35.28,35.28,15463,0
+PHYL.US,D,20241031,000000,35.29,35.31,35.23,35.23,41218,0
+PHYL.US,D,20241101,000000,35.07,35.13,34.98,34.98,271927,0
+PHYL.US,D,20241104,000000,35.07,35.1081,35.06,35.09,10617,0
+PHYL.US,D,20241105,000000,35.08,35.13,35.05,35.11,28970,0
+PHYL.US,D,20241106,000000,35.16,35.17,35.1,35.16,30986,0
+PHYL.US,D,20241107,000000,35.16,35.29,35.16,35.28,63921,0
+PHYL.US,D,20241108,000000,35.43,35.43,35.355,35.38,227448,0
+PHYL.US,D,20241111,000000,35.365,35.4199,35.33,35.36,56025,0
+PHYL.US,D,20241112,000000,35.2885,35.335,35.171,35.171,43857,0
+PHYL.US,D,20241113,000000,35.265,35.32,35.2,35.22,55062,0
+PHYL.US,D,20241114,000000,35.25,35.28,35.17,35.22,41771,0
+PHYL.US,D,20241115,000000,35.15,35.1999,35.11,35.155,27941,0
+PHYL.US,D,20241118,000000,35.15,35.23,35.15,35.215,171762,0
+PHYL.US,D,20241119,000000,35.22,35.29,35.22,35.28,29400,0
+PHYL.US,D,20241120,000000,35.2599,35.28,35.23,35.25,24181,0
+PHYL.US,D,20241121,000000,35.28,35.33,35.2671,35.295,64128,0
+PHYL.US,D,20241122,000000,35.2994,35.31,35.27,35.2798,52280,0
+PHYL.US,D,20241125,000000,35.34,35.42,35.29,35.42,52644,0
+PHYL.US,D,20241126,000000,35.3709,35.39747,35.33,35.38,48196,0
+PHYL.US,D,20241127,000000,35.37,35.435,35.37,35.435,19333,0
+PHYL.US,D,20241129,000000,35.48,35.5021,35.47,35.5,17500,0
+PHYL.US,D,20241202,000000,35.33,35.6,35.25,35.29,38604,0
+PHYL.US,D,20241203,000000,35.2899,35.2899,35.25,35.26,24016,0
+PHYL.US,D,20241204,000000,35.2597,35.33,35.2574,35.33,39541,0
+PHYL.US,D,20241205,000000,35.3,35.349,35.2983,35.325,24731,0
+PHYL.US,D,20241206,000000,35.379,35.4,35.36,35.36,33489,0
+PHYL.US,D,20241209,000000,35.3799,35.3799,35.32,35.34,31367,0
+PHYL.US,D,20241210,000000,35.3,35.35,35.3,35.318,31790,0
+PHYL.US,D,20241211,000000,35.35,35.36,35.31,35.32,19722,0
+PHYL.US,D,20241212,000000,35.31,35.34,35.205,35.24,59365,0
+PHYL.US,D,20241213,000000,35.24,35.24,35.16,35.16,41756,0
+PHYL.US,D,20241216,000000,35.2,35.23,35.175,35.22,16090,0
+PHYL.US,D,20241217,000000,35.161,35.21,35.14,35.1418,24704,0
+PHYL.US,D,20241218,000000,35.1401,35.17,34.7357,34.84,84736,0
+PHYL.US,D,20241219,000000,34.8691,34.87,34.79,34.79,77591,0
+PHYL.US,D,20241220,000000,34.8579,34.95,34.8499,34.9216,98578,0
+PHYL.US,D,20241223,000000,34.972,34.972,34.8844,34.91,26324,0
+PHYL.US,D,20241224,000000,34.9065,35.01,34.89,35.01,27732,0
+PHYL.US,D,20241226,000000,34.96,35.06,34.93,35.06,111480,0
+PHYL.US,D,20241227,000000,34.769,34.81,34.71,34.74,172892,0
+PHYL.US,D,20241230,000000,34.7098,34.79,34.7098,34.785,37926,0
+PHYL.US,D,20241231,000000,34.785,34.81,34.72,34.74,37714,0
+PHYL.US,D,20250102,000000,34.83,34.85,34.77,34.8,41835,0
+PHYL.US,D,20250103,000000,34.8401,34.88,34.82,34.87,96100,0
+PHYL.US,D,20250106,000000,34.89,34.93,34.89,34.92,44909,0
+PHYL.US,D,20250107,000000,34.93,35.01,34.8082,34.81,100738,0
+PHYL.US,D,20250108,000000,34.7691,34.87,34.76,34.865,63042,0
+PHYL.US,D,20250110,000000,34.76,34.82,34.661,34.665,91043,0
+PHYL.US,D,20250113,000000,34.6606,34.71,34.6301,34.685,40508,0
+PHYL.US,D,20250114,000000,34.7486,34.76,34.7,34.7499,26516,0
+PHYL.US,D,20250115,000000,34.93,34.9961,34.86,34.98,109408,0
+PHYL.US,D,20250116,000000,34.9734,35.08,34.9734,35.0747,53046,0
+PHYL.US,D,20250117,000000,35.1175,35.18,35.085,35.1149,77148,0
+PHYL.US,D,20250121,000000,35.15,35.21,35.14,35.17,40786,0
+PHYL.US,D,20250122,000000,35.2,35.27,35.1534,35.1905,128164,0
+PHYL.US,D,20250123,000000,35.13,35.2,35.095,35.17,44227,0
+PHYL.US,D,20250124,000000,35.1843,35.23,35.17,35.2294,94972,0
+PHYL.US,D,20250127,000000,35.19,35.3,35.19,35.275,104410,0
+PHYL.US,D,20250128,000000,35.24,35.33,35.21,35.26,223532,0
+PHYL.US,D,20250129,000000,35.27,35.33,35.23,35.26,80291,0
+PHYL.US,D,20250130,000000,35.3,35.33,35.25,35.2907,116697,0
+PHYL.US,D,20250131,000000,35.3101,35.36,35.2236,35.26,31724,0
+PHYL.US,D,20250203,000000,34.9916,35.0787,34.97,35.05,166015,0
+PHYL.US,D,20250204,000000,35.015,35.12,35.015,35.12,51607,0
+PHYL.US,D,20250205,000000,35.1887,35.23,35.14,35.23,60778,0
+PHYL.US,D,20250206,000000,35.22,35.26,35.19,35.195,66486,0
+PHYL.US,D,20250207,000000,35.16,35.24,35.09,35.12,463348,0
+PHYL.US,D,20250210,000000,35.1499,35.25,35.14,35.155,47899,0
+PHYL.US,D,20250211,000000,35.1001,35.14,35.0728,35.14,43791,0
+PHYL.US,D,20250212,000000,35.015,35.08,35.005,35.06,73942,0
+PHYL.US,D,20250213,000000,35.07,35.215,35.07,35.21,64658,0
+PHYL.US,D,20250214,000000,35.22,35.31,35.21,35.27,31875,0
+PHYL.US,D,20250218,000000,35.22,35.31,35.1901,35.21,51495,0
+PHYL.US,D,20250219,000000,35.19,35.24,35.16,35.24,42877,0
+PHYL.US,D,20250220,000000,35.226,35.28,35.222,35.28,34788,0
+PHYL.US,D,20250221,000000,35.26,35.31,35.2413,35.25,33833,0
+PHYL.US,D,20250224,000000,35.2174,35.28,35.21,35.28,29413,0
+PHYL.US,D,20250225,000000,35.3,35.36,35.3,35.355,50621,0
+PHYL.US,D,20250226,000000,35.3485,35.44,35.3485,35.42,48429,0
+PHYL.US,D,20250227,000000,35.39,35.43,35.37,35.38,86694,0
+PHYL.US,D,20250228,000000,35.375,35.44,35.3704,35.44,101948,0
+PHYL.US,D,20250303,000000,35.2399,35.24,35.1699,35.2,49561,0
+PHYL.US,D,20250304,000000,35.1272,35.2,35.1,35.159,37910,0
+PHYL.US,D,20250305,000000,35.1304,35.2087,35.1154,35.18,187822,0
+PHYL.US,D,20250306,000000,35.087,35.12,35.0468,35.06,47301,0
+PHYL.US,D,20250307,000000,35.1,35.115,35.04,35.06,34234,0
+PHYL.US,D,20250310,000000,35.045,35.0699,34.99,34.99,47823,0
+PHYL.US,D,20250311,000000,34.99,35,34.85,34.87,98983,0
+PHYL.US,D,20250312,000000,34.91,35.01,34.87,34.89,44873,0
+PHYL.US,D,20250313,000000,34.83,34.849,34.7203,34.77,34426,0
+PHYL.US,D,20250314,000000,34.7999,34.86,34.7667,34.83,39878,0
+PHYL.US,D,20250317,000000,34.83,34.91,34.82,34.905,24305,0
+PHYL.US,D,20250318,000000,34.8401,34.9,34.8401,34.88,46555,0
+PHYL.US,D,20250319,000000,34.85,35.02,34.85,35.02,58960,0
+PHYL.US,D,20250320,000000,35.0203,35.0878,34.97,35,36280,0
+PHYL.US,D,20250321,000000,34.96,34.99,34.93,34.97,49816,0
+PHYL.US,D,20250324,000000,35.01,35.07,35.01,35.02,41248,0
+PHYL.US,D,20250325,000000,35.0316,35.0845,35.0316,35.0595,30480,0
+PHYL.US,D,20250326,000000,35.03,35.03,34.88,34.9099,58398,0
+PHYL.US,D,20250327,000000,34.9199,34.92,34.855,34.87,34093,0
+PHYL.US,D,20250328,000000,34.8499,34.92,34.8,34.84,56545,0
+PHYL.US,D,20250331,000000,34.69,34.83,34.69,34.82,34816,0
+PHYL.US,D,20250401,000000,34.6099,34.7,34.58,34.68,42484,0
+PHYL.US,D,20250402,000000,34.64,34.73,34.64,34.73,27965,0
+PHYL.US,D,20250403,000000,34.44,34.5,34.33,34.41,92797,0
+PHYL.US,D,20250404,000000,34.04,34.11,33.71,33.7809,521819,0
+PHYL.US,D,20250407,000000,33.75,33.93,33.263,33.644,89417,0
+PHYL.US,D,20250408,000000,33.956,33.956,33.35,33.41,71269,0
+PHYL.US,D,20250409,000000,33.1065,33.95,32.98,33.935,207344,0
+PHYL.US,D,20250410,000000,33.8999,33.9484,33.53,33.6499,46045,0
+PHYL.US,D,20250411,000000,33.515,33.8,33.43,33.71,44467,0
+PHYL.US,D,20250414,000000,33.9675,33.99,33.852,33.9228,49169,0
+PHYL.US,D,20250415,000000,34.045,34.08,34.01,34.0489,34399,0
+PHYL.US,D,20250416,000000,34.04,34.14,33.9891,34.04,239735,0
+PHYL.US,D,20250417,000000,34.1456,34.21,34.1,34.1536,57926,0
+PHYL.US,D,20250421,000000,34.1,34.1,34,34.04,28950,0
+PHYL.US,D,20250422,000000,34.0801,34.1856,34.0801,34.123,24255,0
+PHYL.US,D,20250423,000000,34.47,34.49,34.2701,34.2993,25971,0
+PHYL.US,D,20250424,000000,34.4258,34.5635,34.4,34.5635,42866,0
+PHYL.US,D,20250425,000000,34.58,34.72,34.55,34.715,49039,0
+PHYL.US,D,20250428,000000,34.6812,34.72,34.54,34.66,94783,0
+PHYL.US,D,20250429,000000,34.68,34.76,34.67,34.76,41410,0
+PHYL.US,D,20250430,000000,34.63,34.68,34.542,34.65,40590,0
+PHYL.US,D,20250501,000000,34.4797,34.4797,34.36,34.4,55115,0
+PHYL.US,D,20250502,000000,34.4402,34.52,34.425,34.4739,117273,0
+PHYL.US,D,20250505,000000,34.38,34.53,34.38,34.46,28996,0
+PHYL.US,D,20250506,000000,34.425,34.54,34.385,34.4492,30465,0
+PHYL.US,D,20250507,000000,34.49,34.5297,34.4584,34.4945,55176,0
+PHYL.US,D,20250508,000000,34.55,34.55,34.45,34.45,31506,0
+PHYL.US,D,20250509,000000,34.49,34.56,34.48,34.48,51737,0
+PHYL.US,D,20250512,000000,34.6538,34.78,34.6335,34.745,83902,0
+PHYL.US,D,20250513,000000,34.7701,34.8899,34.7632,34.865,361980,0
+PHYL.US,D,20250514,000000,34.8199,34.89,34.76,34.76,75472,0
+PHYL.US,D,20250515,000000,34.754,34.8597,34.75,34.85,196417,0
+PHYL.US,D,20250516,000000,34.9029,34.91,34.84,34.88,124143,0
+PHYL.US,D,20250519,000000,34.76,34.8684,34.76,34.84,285192,0
+PHYL.US,D,20250520,000000,34.7501,34.88,34.7459,34.79,163878,0
+PHYL.US,D,20250521,000000,34.723,34.785,34.65,34.67,103490,0
+PHYL.US,D,20250527,000000,34.885,34.92,34.8,34.905,89837,0
+PHYL.US,D,20250528,000000,34.93,34.95,34.85,34.9,83095,0
+PHYL.US,D,20250530,000000,34.95,34.9838,34.91,34.97,108828,0
+PHYL.US,D,20250602,000000,34.78,34.78,34.71,34.75,48213,0
+PHYL.US,D,20250603,000000,34.8183,34.885,34.78,34.84,88697,0
+PHYL.US,D,20250604,000000,34.88,34.9399,34.88,34.9,171262,0
+PHYL.US,D,20250605,000000,34.93,34.96,34.857,34.89,61314,0
+PHYL.US,D,20250606,000000,34.89,34.93,34.82,34.87,44439,0
+PHYL.US,D,20250609,000000,34.89,34.94,34.8765,34.93,61344,0
+PHYL.US,D,20250610,000000,34.932,34.99,34.9,34.98,62253,0
+PHYL.US,D,20250611,000000,35.02,35.04,35,35.02,65797,0
+PHYL.US,D,20250612,000000,35.01,35.05,34.98,35.05,68969,0
+PHYL.US,D,20250613,000000,34.962,34.9998,34.94,34.96,109643,0
+PHYL.US,D,20250616,000000,34.99,35.05,34.99,35.05,74432,0
+PHYL.US,D,20250617,000000,35.08,35.08,34.97,35.04,85980,0
+PHYL.US,D,20250618,000000,35.01,35.1,34.99,35.05,67479,0
+PHYL.US,D,20250620,000000,35.05,35.14,35.05,35.14,31412,0
+PHYL.US,D,20250623,000000,35.1308,35.21,35.1308,35.2,58697,0
+PHYL.US,D,20250624,000000,35.23,35.3398,35.2299,35.33,51965,0
+PHYL.US,D,20250625,000000,35.2952,35.37,35.29,35.345,62668,0
+PHYL.US,D,20250626,000000,35.36,35.44,35.3599,35.425,74866,0
+PHYL.US,D,20250627,000000,35.42,35.45,35.395,35.42,49965,0
+PHYL.US,D,20250630,000000,35.47,35.51,35.44,35.49,72138,0
+PHYL.US,D,20250701,000000,35.28,35.31,35.25,35.296,85170,0
+PHYL.US,D,20250702,000000,35.24,35.33,35.2292,35.315,67807,0
+PHYL.US,D,20250703,000000,35.3,35.35,35.2951,35.34,47417,0
+PHYL.US,D,20250707,000000,35.3296,35.43,35.245,35.25,349982,0
+PHYL.US,D,20250708,000000,35.2125,35.24,35.1845,35.205,46604,0
+PHYL.US,D,20250709,000000,35.24,35.29,35.23,35.29,154291,0
+PHYL.US,D,20250710,000000,35.235,35.29,35.23,35.285,61209,0
+PHYL.US,D,20250711,000000,35.1883,35.23,35.175,35.218,28666,0
+PHYL.US,D,20250714,000000,35.17,35.23,35.17,35.225,35635,0
+PHYL.US,D,20250715,000000,35.24,35.26,35.13,35.14,60900,0
+PHYL.US,D,20250716,000000,35.14,35.21,35.1,35.205,68036,0
+PHYL.US,D,20250717,000000,35.19,35.25,35.17,35.23,56547,0
+PHYL.US,D,20250718,000000,35.27,35.3,35.27,35.3,54541,0
+PHYL.US,D,20250721,000000,35.35,35.39,35.33,35.3655,47237,0
+PHYL.US,D,20250722,000000,35.3648,35.41,35.361,35.405,43493,0
+PHYL.US,D,20250723,000000,35.42,35.448,35.4,35.435,75613,0
+PHYL.US,D,20250724,000000,35.42,35.47,35.39,35.43,114571,0
+PHYL.US,D,20250725,000000,35.44,35.47,35.405,35.45,55389,0
+PHYL.US,D,20250728,000000,35.45,35.47,35.44,35.45,83139,0
+PHYL.US,D,20250729,000000,35.4677,35.5,35.45,35.47,174964,0
+PHYL.US,D,20250730,000000,35.435,35.455,35.41,35.415,61440,0
+PHYL.US,D,20250731,000000,35.4037,35.47,35.4037,35.46,32016,0
+PHYL.US,D,20250801,000000,35.21,35.255,35.2,35.2485,70202,0
+PHYL.US,D,20250804,000000,35.29,35.37,35.285,35.37,137887,0
+PHYL.US,D,20250805,000000,35.35,35.38,35.315,35.355,65069,0
+PHYL.US,D,20250806,000000,35.33,35.385,35.33,35.375,157476,0
+PHYL.US,D,20250807,000000,35.39,35.42,35.35,35.369,100871,0
+PHYL.US,D,20250808,000000,35.36,35.38,35.34,35.36,65311,0
+PHYL.US,D,20250811,000000,35.37,35.405,35.35,35.375,93543,0
+PHYL.US,D,20250812,000000,35.38,35.43,35.35,35.425,58358,0
+PHYL.US,D,20250813,000000,35.48,35.55,35.48,35.545,81158,0
+PHYL.US,D,20250814,000000,35.49,35.515,35.4603,35.505,135879,0
+PHYL.US,D,20250815,000000,35.46,35.5,35.435,35.45,52488,0
+PHYL.US,D,20250818,000000,35.45,35.48,35.44,35.45,56562,0
+PHYL.US,D,20250819,000000,35.447,35.47,35.43,35.45,70711,0
+PHYL.US,D,20250820,000000,35.46,35.46,35.43,35.44,75829,0
+PHYL.US,D,20250821,000000,35.405,35.44,35.4,35.41,77164,0
+PHYL.US,D,20250822,000000,35.44,35.66,35.4,35.6,103255,0
+PHYL.US,D,20250825,000000,35.6085,35.64,35.59,35.605,61933,0
+PHYL.US,D,20250826,000000,35.6281,35.68,35.62,35.68,51179,0
+PHYL.US,D,20250827,000000,35.665,35.73,35.66,35.725,110004,0
+PHYL.US,D,20250828,000000,35.71,35.75,35.705,35.72,68797,0
+PHYL.US,D,20250829,000000,35.6929,35.74,35.69,35.7,45093,0
+PHYL.US,D,20250902,000000,35.35,35.42,35.3437,35.42,50143,0
+PHYL.US,D,20250903,000000,35.41,35.48,35.41,35.48,54051,0
+PHYL.US,D,20250904,000000,35.5,35.555,35.5,35.55,57558,0
+PHYL.US,D,20250905,000000,35.635,35.67,35.625,35.625,49634,0
+PHYL.US,D,20250908,000000,35.675,35.69,35.6311,35.655,56679,0
+PHYL.US,D,20250909,000000,35.7,35.7,35.5801,35.617,62279,0
+PHYL.US,D,20250910,000000,35.655,35.68,35.63,35.645,45613,0
+PHYL.US,D,20250911,000000,35.69,35.745,35.69,35.74,108616,0
+PHYL.US,D,20250912,000000,35.7397,35.74,35.71,35.7295,78754,0
+PHYL.US,D,20250915,000000,35.75,35.78,35.74,35.7721,49330,0
+PHYL.US,D,20250916,000000,35.785,35.8,35.775,35.79,59053,0
+PHYL.US,D,20250917,000000,35.79,35.81,35.71,35.73,69696,0
+PHYL.US,D,20250918,000000,35.75,35.81,35.71,35.79,77374,0
+PHYL.US,D,20250919,000000,35.77,35.81,35.77,35.79,92228,0
+PHYL.US,D,20250922,000000,35.77,35.82,35.74,35.8,73849,0
+PHYL.US,D,20250923,000000,35.82,35.83,35.7999,35.8,562858,0
+PHYL.US,D,20250924,000000,35.78,35.81,35.7547,35.76,88378,0
+PHYL.US,D,20250925,000000,35.69,35.76,35.65,35.68,67457,0
+PHYL.US,D,20250926,000000,35.69,35.73,35.675,35.72,101793,0
+PHYL.US,D,20250929,000000,35.74,35.77,35.74,35.76,43087,0
+PHYL.US,D,20250930,000000,35.74,35.765,35.7235,35.75,74062,0
+PHYL.US,D,20251001,000000,35.52,35.6,35.52,35.58,492255,0
+PHYL.US,D,20251002,000000,35.6,35.63,35.57,35.63,102932,0
+PHYL.US,D,20251003,000000,35.5713,35.61,35.55,35.55,220266,0
+PHYL.US,D,20251006,000000,35.56,35.58,35.54,35.55,73070,0
+PHYL.US,D,20251007,000000,35.55,35.57,35.52,35.53,52468,0
+PHYL.US,D,20251008,000000,35.525,35.56,35.47,35.475,219267,0
+PHYL.US,D,20251009,000000,35.43,35.5,35.32,35.37,135867,0
+PHYL.US,D,20251010,000000,35.38,35.3916,35.18,35.18,140868,0
+PHYL.US,D,20251013,000000,35.25,35.35,35.24,35.3483,56177,0
+PHYL.US,D,20251014,000000,35.232,35.44,35.232,35.41,281448,0
+PHYL.US,D,20251015,000000,35.49,35.5244,35.43,35.505,171689,0
+PHYL.US,D,20251016,000000,35.5305,35.5305,35.4301,35.4657,87396,0
+PHYL.US,D,20251017,000000,35.46,35.5,35.4135,35.5,90667,0
+PHYL.US,D,20251020,000000,35.52,35.57,35.52,35.56,78432,0
+PHYL.US,D,20251021,000000,35.575,35.6,35.54,35.555,128166,0
+PHYL.US,D,20251022,000000,35.56,35.57,35.5,35.5495,171879,0
+PHYL.US,D,20251023,000000,35.52,35.575,35.52,35.535,245257,0
+PHYL.US,D,20251024,000000,35.6,35.65,35.6,35.645,75770,0
+PHYL.US,D,20251027,000000,35.7,35.745,35.6701,35.74,88326,0
+PHYL.US,D,20251028,000000,35.7599,35.76,35.71,35.735,259200,0
+PHYL.US,D,20251029,000000,35.73,35.76,35.63,35.64,82759,0
+PHYL.US,D,20251030,000000,35.54,35.61,35.5399,35.55,103094,0
+PHYL.US,D,20251031,000000,35.585,35.605,35.54,35.58,119435,0
+PHYL.US,D,20251103,000000,35.38,35.39,35.26,35.27,128938,0
+PHYL.US,D,20251104,000000,35.19,35.27,35.19,35.27,144429,0
+PHYL.US,D,20251105,000000,35.25,35.28,35.2445,35.28,70895,0
+PHYL.US,D,20251106,000000,35.3,35.32,35.2705,35.29,95770,0
+PHYL.US,D,20251107,000000,35.26,35.3,35.24,35.28,76616,0
+PHYL.US,D,20251110,000000,35.35,35.43,35.3486,35.43,95639,0
+PHYL.US,D,20251111,000000,35.43,35.47,35.41,35.45,75523,0
+PHYL.US,D,20251112,000000,35.4502,35.48,35.4,35.43,179130,0
+PHYL.US,D,20251113,000000,35.35,35.365,35.26,35.28,190700,0
+PHYL.US,D,20251114,000000,35.22,35.31,35.21,35.26,83822,0
+PHYL.US,D,20251117,000000,35.24,35.2799,35.165,35.215,89021,0
+PHYL.US,D,20251118,000000,35.19,35.21,35.16,35.195,106798,0
+PHYL.US,D,20251119,000000,35.2075,35.25,35.19,35.205,160205,0
+PHYL.US,D,20251120,000000,35.325,35.34,35.2,35.203,235884,0
+PHYL.US,D,20251121,000000,35.27,35.315,35.23,35.315,114628,0
+PHYL.US,D,20251124,000000,35.35,35.39,35.3318,35.385,74592,0
+PHYL.US,D,20251125,000000,35.405,35.51,35.385,35.505,142705,0
+PHYL.US,D,20251126,000000,35.5397,35.57,35.505,35.565,74335,0
+PHYL.US,D,20251128,000000,35.58,35.62,35.565,35.585,32062,0
+PHYL.US,D,20251201,000000,35.2901,35.35,35.2901,35.335,73304,0
+PHYL.US,D,20251202,000000,35.34,35.3798,35.3235,35.375,79402,0
+PHYL.US,D,20251203,000000,35.4,35.4599,35.4,35.43,91943,0
+PHYL.US,D,20251204,000000,35.4019,35.435,35.38,35.435,109920,0
+PHYL.US,D,20251205,000000,35.44,35.47,35.415,35.44,82282,0
+PHYL.US,D,20251208,000000,35.425,35.45,35.35,35.385,86983,0
+PHYL.US,D,20251209,000000,35.37,35.38,35.33,35.34,102738,0
+PHYL.US,D,20251210,000000,35.31,35.45,35.31,35.43,134228,0
+PHYL.US,D,20251211,000000,35.45,35.471035,35.43,35.45,93584,0
+PHYL.US,D,20251212,000000,35.41,35.43,35.38,35.41,108063,0
+PHYL.US,D,20251215,000000,35.425,35.45,35.4,35.43,80875,0
+PHYL.US,D,20251216,000000,35.42,35.447038,35.4,35.435,1525326,0
+PHYL.US,D,20251217,000000,35.43,35.46,35.38,35.42,100248,0
+PHYL.US,D,20251218,000000,35.48,35.5,35.45,35.5,130459,0
+PHYL.US,D,20251219,000000,35.5264,35.545,35.49,35.495,115802,0
+PHYL.US,D,20251222,000000,35.52,35.525,35.49,35.52,133248,0
+PHYL.US,D,20251223,000000,35.51,35.56,35.5,35.55,6354204,0
+PHYL.US,D,20251224,000000,35.57,35.63,35.56,35.625,65853,0
+PHYL.US,D,20251226,000000,35.6257,35.65,35.62,35.635,34419,0
+PHYL.US,D,20251229,000000,35.615,35.75,35.61,35.66,395445,0
+PHYL.US,D,20251230,000000,35.49,35.535,35.48,35.515,80870,0
+PHYL.US,D,20251231,000000,35.505,35.54,35.48,35.48,101029,0
+PHYL.US,D,20260102,000000,35.48,35.51,35.475,35.49,112656,0
+PHYL.US,D,20260105,000000,35.4919,35.57,35.48,35.57,103258,0
+PHYL.US,D,20260106,000000,35.6,35.63,35.58,35.6,6399388,0
+PHYL.US,D,20260107,000000,35.61,35.63,35.585,35.59,53254,0
+PHYL.US,D,20260108,000000,35.55,35.61,35.55,35.595,145475,0
+PHYL.US,D,20260109,000000,35.62,35.65,35.61,35.625,461006,0
+PHYL.US,D,20260112,000000,35.615,35.66,35.59,35.64,151756,0
+PHYL.US,D,20260113,000000,35.65,35.7,35.645,35.68,104908,0
+PHYL.US,D,20260114,000000,35.645,35.695,35.63,35.695,65256,0
+PHYL.US,D,20260115,000000,35.67,35.7,35.665,35.675,124261,0
+PHYL.US,D,20260116,000000,35.6855,35.72,35.675,35.705,108829,0
+PHYL.US,D,20260120,000000,35.56,35.66,35.56,35.63,128467,0
+PHYL.US,D,20260121,000000,35.6399,35.705,35.61,35.6889,103561,0
+PHYL.US,D,20260122,000000,35.72,35.76,35.7,35.75,209934,0
+PHYL.US,D,20260123,000000,35.7086,35.7399,35.6925,35.727,99186,0
+PHYL.US,D,20260126,000000,35.725,35.76,35.715,35.75,271371,0
+PHYL.US,D,20260127,000000,35.7365,35.76,35.73,35.74,107714,0
+PHYL.US,D,20260128,000000,35.7497,35.7499,35.7,35.72,133739,0
+PHYL.US,D,20260129,000000,35.69,35.7,35.6401,35.695,163591,0
+PHYL.US,D,20260130,000000,35.66,35.7099,35.65,35.7,100922,0
+PHYL.US,D,20260202,000000,35.46,35.52,35.46,35.49,147760,0
+PHYL.US,D,20260203,000000,35.5,35.55,35.44,35.515,162270,0
+PHYL.US,D,20260204,000000,35.48,35.51,35.45,35.46,249045,0
+PHYL.US,D,20260205,000000,35.455,35.5,35.445,35.45,214555,0
+PHYL.US,D,20260206,000000,35.49,35.55,35.4866,35.55,384260,0
+PHYL.US,D,20260209,000000,35.54,35.63,35.54,35.59,216881,0
+PHYL.US,D,20260210,000000,35.65,35.67,35.59,35.59,145766,0
+PHYL.US,D,20260211,000000,35.605,35.626652,35.585,35.62,231768,0
+PHYL.US,D,20260212,000000,35.599,35.64,35.57,35.6,170192,0
+PHYL.US,D,20260213,000000,35.58,35.6399,35.57,35.6,157974,0
+PHYL.US,D,20260217,000000,35.58,35.608,35.56,35.57,357588,0
+PHYL.US,D,20260218,000000,35.57,35.63,35.57,35.605,130616,0
diff --git a/daily/us/nyse etfs/1/psfo.us.txt b/daily/us/nyse etfs/1/psfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33805792aaef9e2fedc1b29ea41accc6c9d286e9
--- /dev/null
+++ b/daily/us/nyse etfs/1/psfo.us.txt	
@@ -0,0 +1,1004 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSFO.US,D,20211004,000000,20.435,20.4737,20.435,20.467,1296,0
+PSFO.US,D,20211005,000000,20.65,20.65,20.6095,20.6095,490,0
+PSFO.US,D,20211006,000000,20.51,20.6613,20.45,20.6613,2448,0
+PSFO.US,D,20211007,000000,20.82,20.82,20.7541,20.7541,200,0
+PSFO.US,D,20211008,000000,20.78,20.79,20.7432,20.7432,1243,0
+PSFO.US,D,20211011,000000,20.6551,20.6551,20.6551,20.6551,2,0
+PSFO.US,D,20211012,000000,20.6499,20.6499,20.6499,20.6499,2,0
+PSFO.US,D,20211013,000000,20.6658,21.12,20.6658,20.74,13880,0
+PSFO.US,D,20211014,000000,20.92,20.92,20.9061,20.9061,200,0
+PSFO.US,D,20211015,000000,20.99,21,20.965,20.9786,73136,0
+PSFO.US,D,20211018,000000,20.9765,21.07,20.9765,21.07,59948,0
+PSFO.US,D,20211019,000000,21.07,21.14,21.07,21.0898,2924,0
+PSFO.US,D,20211020,000000,21.16,21.16,21.1276,21.1276,500,0
+PSFO.US,D,20211021,000000,21.17,21.2024,21.17,21.2024,4601,0
+PSFO.US,D,20211022,000000,21.1627,21.1843,21.1627,21.1843,1000,0
+PSFO.US,D,20211025,000000,21.25,21.25,21.2352,21.2352,1500,0
+PSFO.US,D,20211026,000000,21.31,21.31,21.2644,21.2644,1300,0
+PSFO.US,D,20211027,000000,21.1925,21.1925,21.1925,21.1925,6,0
+PSFO.US,D,20211028,000000,21.2839,21.2839,21.2839,21.2839,1,0
+PSFO.US,D,20211029,000000,21.2765,21.2968,21.2765,21.2968,939,0
+PSFO.US,D,20211101,000000,21.28,21.32,21.28,21.28,33807,0
+PSFO.US,D,20211102,000000,21.3565,21.3565,21.3565,21.3565,1,0
+PSFO.US,D,20211103,000000,21.4359,21.4359,21.4359,21.4359,1,0
+PSFO.US,D,20211104,000000,21.4794,21.4794,21.4794,21.4794,1,0
+PSFO.US,D,20211105,000000,21.48,21.54,21.44,21.44,29495,0
+PSFO.US,D,20211108,000000,21.49,21.49,21.488,21.49,500,0
+PSFO.US,D,20211109,000000,21.41,21.45,21.4,21.45,9531,0
+PSFO.US,D,20211110,000000,21.39,21.39,21.39,21.39,6557,0
+PSFO.US,D,20211111,000000,21.375,21.375,21.375,21.375,1,0
+PSFO.US,D,20211112,000000,21.4584,21.4584,21.4584,21.4584,1,0
+PSFO.US,D,20211115,000000,21.4799,21.4799,21.27,21.27,81079,0
+PSFO.US,D,20211116,000000,21.51,21.51,21.51,21.51,6527,0
+PSFO.US,D,20211117,000000,21.4541,21.4541,21.4541,21.4541,1,0
+PSFO.US,D,20211118,000000,21.49,21.49,21.45,21.4713,85850,0
+PSFO.US,D,20211119,000000,21.49,21.49,21.4299,21.4299,100,0
+PSFO.US,D,20211122,000000,21.439,21.439,21.439,21.439,1,0
+PSFO.US,D,20211123,000000,21.43,21.4334,21.43,21.4334,100,0
+PSFO.US,D,20211124,000000,21.42,21.4363,21.42,21.4363,1800,0
+PSFO.US,D,20211126,000000,21.28,21.28,21.1778,21.1778,300,0
+PSFO.US,D,20211129,000000,21.32,21.32,21.27,21.27,5875,0
+PSFO.US,D,20211130,000000,21.26,21.26,21.1066,21.1066,3175,0
+PSFO.US,D,20211201,000000,21.05,21.05,20.906,20.906,3081,0
+PSFO.US,D,20211202,000000,21.1104,21.1104,21.1104,21.1104,1,0
+PSFO.US,D,20211203,000000,21.0191,21.0191,21.0191,21.0191,1,0
+PSFO.US,D,20211206,000000,21.1289,21.1289,21.1289,21.1289,10,0
+PSFO.US,D,20211207,000000,21.38,21.39,21.345,21.35,1869,0
+PSFO.US,D,20211208,000000,21.4,21.4219,21.4,21.4219,1000,0
+PSFO.US,D,20211209,000000,21.45,21.45,21.3909,21.3909,230,0
+PSFO.US,D,20211210,000000,21.475,21.475,21.475,21.475,1,0
+PSFO.US,D,20211213,000000,21.3876,21.3876,21.3876,21.3876,1,0
+PSFO.US,D,20211214,000000,21.2952,21.2952,21.2952,21.2952,30,0
+PSFO.US,D,20211215,000000,21.4722,21.4722,21.4722,21.4722,1,0
+PSFO.US,D,20211216,000000,21.4045,21.4045,21.4045,21.4045,1,0
+PSFO.US,D,20211217,000000,21.2421,21.2421,21.2421,21.2421,1,0
+PSFO.US,D,20211220,000000,21.09,21.1295,21.09,21.1295,2100,0
+PSFO.US,D,20211221,000000,21.335,21.335,21.335,21.335,105,0
+PSFO.US,D,20211222,000000,21.445,21.445,21.445,21.445,98,0
+PSFO.US,D,20211223,000000,21.5202,21.5202,21.5202,21.5202,4,0
+PSFO.US,D,20211227,000000,21.54,21.64,21.54,21.64,65493,0
+PSFO.US,D,20211228,000000,21.63,21.63,21.6201,21.6201,203,0
+PSFO.US,D,20211229,000000,21.6578,21.6578,21.6578,21.6578,4,0
+PSFO.US,D,20211230,000000,21.6323,21.6323,21.6323,21.6323,4,0
+PSFO.US,D,20211231,000000,21.68,21.68,21.65,21.65,400,0
+PSFO.US,D,20220103,000000,21.6952,21.6952,21.6952,21.6952,4,0
+PSFO.US,D,20220104,000000,21.67,21.7044,21.67,21.7044,100,0
+PSFO.US,D,20220105,000000,21.5302,21.5302,21.5302,21.5302,1,0
+PSFO.US,D,20220106,000000,21.48,21.48,21.48,21.48,100,0
+PSFO.US,D,20220107,000000,21.4839,21.4839,21.4839,21.4839,30,0
+PSFO.US,D,20220110,000000,21.4734,21.4734,21.4734,21.4734,30,0
+PSFO.US,D,20220111,000000,21.5777,21.5777,21.5777,21.5777,1,0
+PSFO.US,D,20220112,000000,21.6262,21.6262,21.6262,21.6262,1,0
+PSFO.US,D,20220113,000000,21.4866,21.4866,21.4866,21.4866,1,0
+PSFO.US,D,20220114,000000,21.5031,21.5031,21.5031,21.5031,1,0
+PSFO.US,D,20220118,000000,21.2925,21.2925,21.2925,21.2925,1,0
+PSFO.US,D,20220119,000000,21.2296,21.2296,21.2296,21.2296,1,0
+PSFO.US,D,20220120,000000,21.1026,21.1026,21.1026,21.1026,1,0
+PSFO.US,D,20220121,000000,20.8677,20.8677,20.8677,20.8677,1,0
+PSFO.US,D,20220124,000000,20.8533,20.8533,20.8533,20.8533,60,0
+PSFO.US,D,20220125,000000,20.6779,20.6779,20.6779,20.6779,1,0
+PSFO.US,D,20220126,000000,20.65,20.65,20.65,20.65,1778,0
+PSFO.US,D,20220127,000000,20.68,20.68,20.6707,20.6707,100,0
+PSFO.US,D,20220128,000000,20.9265,20.9265,20.9265,20.9265,1,0
+PSFO.US,D,20220131,000000,21.1746,21.1746,21.1746,21.1746,2,0
+PSFO.US,D,20220201,000000,21.2916,21.2916,21.2916,21.2916,1,0
+PSFO.US,D,20220202,000000,21.4153,21.4153,21.4153,21.4153,1,0
+PSFO.US,D,20220203,000000,21.25,21.25,21.1216,21.1216,1818,0
+PSFO.US,D,20220204,000000,21.1788,21.1788,21.1788,21.1788,1,0
+PSFO.US,D,20220207,000000,21.1259,21.1259,21.1259,21.1259,1,0
+PSFO.US,D,20220208,000000,21.2633,21.2633,21.2633,21.2633,1,0
+PSFO.US,D,20220209,000000,21.4143,21.4143,21.4143,21.4143,1,0
+PSFO.US,D,20220210,000000,21.223,21.223,21.223,21.223,1,0
+PSFO.US,D,20220211,000000,20.99,20.9955,20.97,20.9955,2100,0
+PSFO.US,D,20220214,000000,20.9214,20.9214,20.9214,20.9214,1,0
+PSFO.US,D,20220215,000000,21.1117,21.1117,21.1117,21.1117,1,0
+PSFO.US,D,20220216,000000,21.1623,21.1623,21.1623,21.1623,1,0
+PSFO.US,D,20220217,000000,21.05,21.05,20.9273,20.9273,974,0
+PSFO.US,D,20220218,000000,20.85,20.85,20.81,20.8128,600,0
+PSFO.US,D,20220222,000000,20.63,20.67,20.6,20.67,200,0
+PSFO.US,D,20220223,000000,20.47,20.4744,20.47,20.4744,900,0
+PSFO.US,D,20220224,000000,20.13,20.6261,20.13,20.6261,1610,0
+PSFO.US,D,20220225,000000,20.9112,20.9112,20.9112,20.9112,1,0
+PSFO.US,D,20220228,000000,20.9,20.91,20.8675,20.8675,2502,0
+PSFO.US,D,20220301,000000,20.6626,20.6626,20.6626,20.6626,1,0
+PSFO.US,D,20220302,000000,20.8925,20.8925,20.8925,20.8925,1,0
+PSFO.US,D,20220303,000000,20.8418,20.8418,20.8418,20.8418,1,0
+PSFO.US,D,20220304,000000,20.7057,20.7057,20.7057,20.7057,92,0
+PSFO.US,D,20220307,000000,20.3557,20.3557,20.3557,20.3557,15,0
+PSFO.US,D,20220308,000000,20.2275,20.2275,20.2275,20.2275,17,0
+PSFO.US,D,20220309,000000,20.5698,20.5698,20.5698,20.5698,1,0
+PSFO.US,D,20220310,000000,20.5178,20.5178,20.5178,20.5178,2,0
+PSFO.US,D,20220311,000000,20.4004,20.4004,20.4004,20.4004,1,0
+PSFO.US,D,20220314,000000,20.2765,20.2765,20.2765,20.2765,1,0
+PSFO.US,D,20220315,000000,20.5283,20.5283,20.5283,20.5283,3,0
+PSFO.US,D,20220316,000000,20.8269,20.8269,20.8269,20.8269,1,0
+PSFO.US,D,20220317,000000,20.9985,20.9985,20.9985,20.9985,1,0
+PSFO.US,D,20220318,000000,21.1311,21.1311,21.1311,21.1311,1,0
+PSFO.US,D,20220321,000000,21.1745,21.1745,21.1745,21.1745,1,0
+PSFO.US,D,20220322,000000,21.3209,21.3209,21.3209,21.3209,3,0
+PSFO.US,D,20220323,000000,21.1784,21.1784,21.1784,21.1784,1,0
+PSFO.US,D,20220324,000000,21.2,21.3276,21.2,21.3276,6264,0
+PSFO.US,D,20220325,000000,21.34,21.3763,21.34,21.3763,3705,0
+PSFO.US,D,20220328,000000,21.4685,21.4685,21.4685,21.4685,1,0
+PSFO.US,D,20220329,000000,21.57,21.6089,21.57,21.6089,5002,0
+PSFO.US,D,20220330,000000,21.5613,21.5613,21.5613,21.5613,1,0
+PSFO.US,D,20220331,000000,21.4276,21.4276,21.4276,21.4276,1,0
+PSFO.US,D,20220401,000000,21.39,21.39,21.31,21.3766,1312,0
+PSFO.US,D,20220404,000000,21.51,21.52,21.4918,21.4918,5522,0
+PSFO.US,D,20220405,000000,21.4137,21.4137,21.4137,21.4137,1,0
+PSFO.US,D,20220406,000000,21.29,21.29,21.28,21.2893,2400,0
+PSFO.US,D,20220407,000000,21.196,21.302,21.196,21.302,602,0
+PSFO.US,D,20220408,000000,21.15,21.29,21.15,21.1986,540,0
+PSFO.US,D,20220411,000000,21.17,21.17,21.1234,21.1234,6542,0
+PSFO.US,D,20220412,000000,21.16,21.16,21.0056,21.0056,8444,0
+PSFO.US,D,20220413,000000,21.1066,21.1066,21.1066,21.1066,1,0
+PSFO.US,D,20220414,000000,20.9827,20.9827,20.9827,20.9827,1,0
+PSFO.US,D,20220418,000000,20.9923,20.9923,20.9923,20.9923,1,0
+PSFO.US,D,20220419,000000,21.2139,21.2139,21.2139,21.2139,1,0
+PSFO.US,D,20220420,000000,21.2,21.2182,21.2,21.2182,2102,0
+PSFO.US,D,20220421,000000,21.0515,21.0515,21.0515,21.0515,30,0
+PSFO.US,D,20220422,000000,20.93,20.93,20.6833,20.6833,2202,0
+PSFO.US,D,20220425,000000,20.65,20.7213,20.65,20.7213,100,0
+PSFO.US,D,20220426,000000,20.4163,20.4163,20.4163,20.4163,1,0
+PSFO.US,D,20220427,000000,20.5146,20.5146,20.3954,20.3954,10541,0
+PSFO.US,D,20220428,000000,20.6977,20.6977,20.6977,20.6977,83,0
+PSFO.US,D,20220429,000000,20.52,20.52,20.2414,20.2414,193,0
+PSFO.US,D,20220502,000000,20.33,20.3563,20.24,20.3563,400,0
+PSFO.US,D,20220503,000000,20.33,20.3925,20.33,20.3925,15366,0
+PSFO.US,D,20220504,000000,20.39,20.79,20.39,20.76,36576,0
+PSFO.US,D,20220505,000000,20.39,20.39,20.27,20.3403,29294,0
+PSFO.US,D,20220506,000000,20.27,20.301,20.27,20.301,100,0
+PSFO.US,D,20220509,000000,20.16,20.16,19.8366,19.8366,2199,0
+PSFO.US,D,20220510,000000,20,20,19.9,19.9,1100,0
+PSFO.US,D,20220511,000000,19.6824,19.6824,19.6824,19.6824,1,0
+PSFO.US,D,20220512,000000,19.77,20.239,19.51,19.6717,19798,0
+PSFO.US,D,20220513,000000,20.02,20.03,20.02,20.03,1602,0
+PSFO.US,D,20220516,000000,19.96,19.9661,19.96,19.9661,500,0
+PSFO.US,D,20220517,000000,20.2151,20.2151,20.2151,20.2151,1,0
+PSFO.US,D,20220518,000000,19.93,19.93,19.77,19.77,4097,0
+PSFO.US,D,20220519,000000,19.68,19.69,19.67,19.69,6590,0
+PSFO.US,D,20220520,000000,19.697,19.697,19.697,19.697,1,0
+PSFO.US,D,20220523,000000,19.9014,19.9014,19.9014,19.9014,1,0
+PSFO.US,D,20220524,000000,19.7683,19.7683,19.7683,19.7683,1,0
+PSFO.US,D,20220525,000000,19.94,19.94,19.9186,19.9186,9879,0
+PSFO.US,D,20220526,000000,20.1374,20.1374,20.1374,20.1374,1,0
+PSFO.US,D,20220527,000000,20.4151,20.4151,20.4151,20.4151,1,0
+PSFO.US,D,20220531,000000,20.39,20.47,20.31,20.31,4990,0
+PSFO.US,D,20220601,000000,20.43,20.43,20.3885,20.3885,3282,0
+PSFO.US,D,20220602,000000,20.28,20.4891,20.2,20.4891,2250,0
+PSFO.US,D,20220603,000000,20.35,20.36,20.318,20.318,200,0
+PSFO.US,D,20220606,000000,20.3658,20.3658,20.3658,20.3658,1,0
+PSFO.US,D,20220607,000000,20.4857,20.4857,20.4857,20.4857,1,0
+PSFO.US,D,20220608,000000,20.39,20.39,20.39,20.39,200,0
+PSFO.US,D,20220609,000000,20.1091,20.1091,20.1091,20.1091,1,0
+PSFO.US,D,20220610,000000,19.79,19.79,19.79,19.79,139,0
+PSFO.US,D,20220613,000000,19.3795,19.3795,19.3795,19.3795,1,0
+PSFO.US,D,20220614,000000,19.29,19.3197,19.29,19.3197,103,0
+PSFO.US,D,20220615,000000,19.5449,19.5449,19.5449,19.5449,1,0
+PSFO.US,D,20220616,000000,19.23,19.23,19.1707,19.1707,2102,0
+PSFO.US,D,20220617,000000,19.2216,19.2216,19.2216,19.2216,1,0
+PSFO.US,D,20220621,000000,19.55,19.55,19.5197,19.5197,25514,0
+PSFO.US,D,20220622,000000,19.39,19.59,19.39,19.54,18300,0
+PSFO.US,D,20220623,000000,19.52,19.5995,19.49,19.5995,501,0
+PSFO.US,D,20220624,000000,19.84,19.8674,19.84,19.8674,213,0
+PSFO.US,D,20220627,000000,19.91,19.91,19.8493,19.8493,2045,0
+PSFO.US,D,20220628,000000,19.72,19.72,19.6863,19.6863,266,0
+PSFO.US,D,20220629,000000,19.7,19.71,19.63,19.63,7931,0
+PSFO.US,D,20220630,000000,19.5795,19.5795,19.5795,19.5795,45,0
+PSFO.US,D,20220701,000000,19.6903,19.6903,19.6903,19.6903,15,0
+PSFO.US,D,20220705,000000,19.56,19.715,19.56,19.715,251,0
+PSFO.US,D,20220706,000000,19.68,19.7539,19.68,19.7539,292,0
+PSFO.US,D,20220707,000000,19.8952,19.8952,19.8952,19.8952,239,0
+PSFO.US,D,20220708,000000,19.84,19.9,19.84,19.86,3993,0
+PSFO.US,D,20220711,000000,19.792,19.792,19.792,19.792,121,0
+PSFO.US,D,20220712,000000,19.7319,19.7319,19.7319,19.7319,128,0
+PSFO.US,D,20220713,000000,19.7,19.7193,19.7,19.7193,4628,0
+PSFO.US,D,20220714,000000,19.71,19.73,19.71,19.7109,2387,0
+PSFO.US,D,20220715,000000,19.8943,19.8943,19.8943,19.8943,24,0
+PSFO.US,D,20220718,000000,19.88,19.88,19.78,19.78,8146,0
+PSFO.US,D,20220719,000000,20,20.04,19.98,20.0334,938,0
+PSFO.US,D,20220720,000000,20.0658,20.0658,20.0658,20.0658,24,0
+PSFO.US,D,20220721,000000,20.17,20.17,20.1569,20.1569,2200,0
+PSFO.US,D,20220722,000000,20.0897,20.0897,20.0897,20.0897,24,0
+PSFO.US,D,20220725,000000,20.1,20.1109,20.1,20.1109,281,0
+PSFO.US,D,20220726,000000,20.02,20.0326,20,20.0326,384,0
+PSFO.US,D,20220727,000000,20.2273,20.2273,20.2273,20.2273,110,0
+PSFO.US,D,20220728,000000,20.32,20.32,20.2914,20.2914,3295,0
+PSFO.US,D,20220729,000000,20.39,20.4195,20.373,20.4195,5273,0
+PSFO.US,D,20220801,000000,20.3802,20.3802,20.3802,20.3802,417,0
+PSFO.US,D,20220802,000000,20.3236,20.3236,20.3236,20.3236,196,0
+PSFO.US,D,20220803,000000,20.4631,20.4631,20.4631,20.4631,6,0
+PSFO.US,D,20220804,000000,20.46,20.48,20.4404,20.4404,300,0
+PSFO.US,D,20220805,000000,20.36,20.45,20.36,20.4304,664,0
+PSFO.US,D,20220808,000000,20.47,20.47,20.414,20.414,303,0
+PSFO.US,D,20220809,000000,20.3797,20.3797,20.3797,20.3797,200,0
+PSFO.US,D,20220810,000000,20.5448,20.5448,20.5448,20.5448,107,0
+PSFO.US,D,20220811,000000,20.5357,20.5357,20.5357,20.5357,156,0
+PSFO.US,D,20220812,000000,20.6958,20.7062,20.69,20.7062,511,0
+PSFO.US,D,20220815,000000,20.7582,20.7582,20.7582,20.7582,6,0
+PSFO.US,D,20220816,000000,20.7393,20.7766,20.7393,20.7766,1492,0
+PSFO.US,D,20220817,000000,20.6866,20.6866,20.6866,20.6866,6,0
+PSFO.US,D,20220818,000000,20.73,20.76,20.7111,20.7111,3303,0
+PSFO.US,D,20220819,000000,20.63,20.64,20.55,20.58,1311,0
+PSFO.US,D,20220822,000000,20.4,20.41,20.35,20.41,658,0
+PSFO.US,D,20220823,000000,20.3991,20.3991,20.3991,20.3991,6,0
+PSFO.US,D,20220824,000000,20.4108,20.4108,20.4108,20.4108,6,0
+PSFO.US,D,20220825,000000,20.4933,20.4933,20.4933,20.4933,4,0
+PSFO.US,D,20220826,000000,20.2495,20.2495,20.2495,20.2495,105,0
+PSFO.US,D,20220829,000000,20.261,20.2634,20.26,20.2634,422,0
+PSFO.US,D,20220830,000000,20.21,20.26,20.21,20.2261,3703,0
+PSFO.US,D,20220831,000000,20.2185,20.2185,20.2185,20.2185,149,0
+PSFO.US,D,20220901,000000,20.24,20.24,20.2396,20.2396,416,0
+PSFO.US,D,20220902,000000,20.2095,20.2109,20.2095,20.2109,725,0
+PSFO.US,D,20220906,000000,20.25,20.25,20.2152,20.2152,319,0
+PSFO.US,D,20220907,000000,20.31,20.31,20.284,20.284,8258,0
+PSFO.US,D,20220908,000000,20.295,20.295,20.295,20.295,132,0
+PSFO.US,D,20220909,000000,20.3333,20.3333,20.3333,20.3333,149,0
+PSFO.US,D,20220912,000000,20.3551,20.3551,20.3551,20.3551,60,0
+PSFO.US,D,20220913,000000,20.31,20.31,20.2043,20.2043,90,0
+PSFO.US,D,20220914,000000,20.2799,20.2799,20.2799,20.2799,60,0
+PSFO.US,D,20220915,000000,20.25,20.2702,20.25,20.2702,190,0
+PSFO.US,D,20220916,000000,20.2688,20.28,20.2688,20.2707,1478,0
+PSFO.US,D,20220919,000000,20.26,20.29,20.26,20.29,100,0
+PSFO.US,D,20220920,000000,20.29,20.29,20.29,20.29,25,0
+PSFO.US,D,20220921,000000,20.2745,20.2745,20.2745,20.2745,101,0
+PSFO.US,D,20220922,000000,20.25,20.2752,20.25,20.2752,115,0
+PSFO.US,D,20220923,000000,20.24,20.25,20.24,20.2451,2225,0
+PSFO.US,D,20220926,000000,20.2746,20.2746,20.2746,20.2746,5,0
+PSFO.US,D,20220927,000000,20.2897,20.2897,20.2897,20.2897,50,0
+PSFO.US,D,20220928,000000,20.325,20.325,20.325,20.325,5,0
+PSFO.US,D,20220929,000000,20.32,20.32,20.32,20.32,81,0
+PSFO.US,D,20220930,000000,20.35,20.35,20.29,20.325,1778,0
+PSFO.US,D,20221003,000000,20.54,20.68,20.54,20.68,1405,0
+PSFO.US,D,20221004,000000,20.88,21.07,20.88,21.06,109770,0
+PSFO.US,D,20221005,000000,21,21.07,20.98,21.0287,6905,0
+PSFO.US,D,20221006,000000,20.92,21.01,20.8739,20.8739,6636,0
+PSFO.US,D,20221007,000000,20.63,20.63,20.4579,20.4579,2893,0
+PSFO.US,D,20221010,000000,20.47,20.47,20.29,20.3775,3200,0
+PSFO.US,D,20221011,000000,20.24,20.44,20.23,20.267,3311,0
+PSFO.US,D,20221012,000000,20.27,20.28,20.22,20.22,1075,0
+PSFO.US,D,20221013,000000,19.92,20.5782,19.92,20.5782,6986,0
+PSFO.US,D,20221014,000000,20.47,20.47,20.227,20.227,6981,0
+PSFO.US,D,20221017,000000,20.6,20.63,20.56,20.56,5086,0
+PSFO.US,D,20221018,000000,20.7563,20.7563,20.6899,20.7348,2133,0
+PSFO.US,D,20221019,000000,20.74,20.74,20.6,20.6,5967,0
+PSFO.US,D,20221020,000000,20.65,20.76,20.5454,20.5454,284,0
+PSFO.US,D,20221021,000000,20.64,20.8447,20.64,20.8447,164,0
+PSFO.US,D,20221024,000000,21.0184,21.02,21,21.02,727,0
+PSFO.US,D,20221025,000000,21.2063,21.2063,21.2063,21.2063,70,0
+PSFO.US,D,20221026,000000,21.15,21.21,21.1393,21.1393,2541,0
+PSFO.US,D,20221027,000000,21.255,21.29,21.0864,21.0864,1927,0
+PSFO.US,D,20221028,000000,21.38,21.43,21.38,21.3927,14354,0
+PSFO.US,D,20221031,000000,21.3502,21.3502,21.3502,21.3502,140,0
+PSFO.US,D,20221101,000000,21.3038,21.34,21.27,21.27,7899,0
+PSFO.US,D,20221102,000000,21.32,21.32,21.0248,21.0248,12516,0
+PSFO.US,D,20221103,000000,20.8735,20.8735,20.8735,20.8735,470,0
+PSFO.US,D,20221104,000000,21.09,21.09,21.0578,21.0578,200,0
+PSFO.US,D,20221107,000000,21.2408,21.2408,21.2408,21.2408,6,0
+PSFO.US,D,20221108,000000,21.24,21.4,21.23,21.2933,2420,0
+PSFO.US,D,20221109,000000,21.1675,21.1675,20.99,21.0043,2451,0
+PSFO.US,D,20221110,000000,21.48,21.74,21.48,21.73,5200,0
+PSFO.US,D,20221111,000000,21.76,21.8403,21.71,21.8403,4200,0
+PSFO.US,D,20221114,000000,21.82,21.82,21.7437,21.7437,14828,0
+PSFO.US,D,20221115,000000,21.93,21.93,21.79,21.8337,3000,0
+PSFO.US,D,20221116,000000,21.7595,21.7595,21.7595,21.7595,2001,0
+PSFO.US,D,20221117,000000,21.67,21.74,21.65,21.7127,3300,0
+PSFO.US,D,20221118,000000,21.85,21.85,21.7805,21.7805,600,0
+PSFO.US,D,20221121,000000,21.7607,21.7607,21.7607,21.7607,2000,0
+PSFO.US,D,20221122,000000,21.87,21.9525,21.84,21.9525,705,0
+PSFO.US,D,20221123,000000,22.01,22.07,22.01,22.0293,9536,0
+PSFO.US,D,20221125,000000,22.09,22.09,22.05,22.05,2110,0
+PSFO.US,D,20221128,000000,21.98,21.98,21.8479,21.8479,2000,0
+PSFO.US,D,20221129,000000,21.8308,21.8308,21.8308,21.8308,2200,0
+PSFO.US,D,20221130,000000,22.2157,22.2157,22.2157,22.2157,2200,0
+PSFO.US,D,20221201,000000,22.3,22.3,22.236,22.236,3551,0
+PSFO.US,D,20221202,000000,22.11,22.26,22.11,22.26,2657,0
+PSFO.US,D,20221205,000000,22.11,22.11,22.0134,22.0134,400,0
+PSFO.US,D,20221206,000000,21.9,21.9,21.79,21.79,3721,0
+PSFO.US,D,20221207,000000,21.76,21.81,21.75,21.8011,6965,0
+PSFO.US,D,20221208,000000,21.9,21.91,21.8579,21.8986,526,0
+PSFO.US,D,20221209,000000,21.91,21.945,21.8238,21.8238,2157,0
+PSFO.US,D,20221212,000000,21.96,21.9669,21.94,21.9669,3240,0
+PSFO.US,D,20221213,000000,22.1062,22.1062,22.105,22.105,702,0
+PSFO.US,D,20221214,000000,22.0417,22.0417,22.0417,22.0417,1400,0
+PSFO.US,D,20221215,000000,21.89,21.89,21.66,21.712,83560,0
+PSFO.US,D,20221216,000000,21.5453,21.5453,21.5453,21.5453,1400,0
+PSFO.US,D,20221219,000000,21.58,21.58,21.37,21.4058,8567,0
+PSFO.US,D,20221220,000000,21.4632,21.4632,21.4632,21.4632,70,0
+PSFO.US,D,20221221,000000,21.71,21.71,21.6781,21.6781,741,0
+PSFO.US,D,20221222,000000,21.4998,21.4998,21.4998,21.4998,1600,0
+PSFO.US,D,20221223,000000,21.5258,21.5938,21.5258,21.5938,250,0
+PSFO.US,D,20221227,000000,21.6002,21.6002,21.5311,21.5402,1033,0
+PSFO.US,D,20221228,000000,21.377,21.377,21.377,21.377,1600,0
+PSFO.US,D,20221229,000000,21.6222,21.6222,21.6222,21.6222,27,0
+PSFO.US,D,20221230,000000,21.5764,21.5764,21.5764,21.5764,1600,0
+PSFO.US,D,20230103,000000,21.52,21.5381,21.52,21.5381,286,0
+PSFO.US,D,20230104,000000,21.5951,21.5951,21.5951,21.5951,1600,0
+PSFO.US,D,20230105,000000,21.481,21.481,21.481,21.481,1600,0
+PSFO.US,D,20230106,000000,21.8183,21.8183,21.8183,21.8183,1600,0
+PSFO.US,D,20230109,000000,21.9108,21.9108,21.8277,21.8277,2700,0
+PSFO.US,D,20230110,000000,21.9487,21.9487,21.9487,21.9487,48,0
+PSFO.US,D,20230111,000000,22.0499,22.1243,22.0499,22.1243,658,0
+PSFO.US,D,20230112,000000,22.166,22.1866,22.166,22.1866,364,0
+PSFO.US,D,20230113,000000,22.17,22.2782,22.17,22.2782,487,0
+PSFO.US,D,20230117,000000,22.2481,22.2481,22.2481,22.2481,1600,0
+PSFO.US,D,20230118,000000,22.25,22.25,22.0687,22.0687,763,0
+PSFO.US,D,20230119,000000,21.9617,21.9617,21.9617,21.9617,1600,0
+PSFO.US,D,20230120,000000,22.0896,22.2311,22.0896,22.2311,350,0
+PSFO.US,D,20230123,000000,22.4082,22.4082,22.4082,22.4082,1600,0
+PSFO.US,D,20230124,000000,22.4168,22.4168,22.4168,22.4168,1600,0
+PSFO.US,D,20230125,000000,22.34,22.408,22.34,22.408,100,0
+PSFO.US,D,20230126,000000,22.5653,22.5653,22.5653,22.5653,47,0
+PSFO.US,D,20230127,000000,22.68,22.68,22.6104,22.6104,2100,0
+PSFO.US,D,20230130,000000,22.4179,22.4179,22.4179,22.4179,1600,0
+PSFO.US,D,20230131,000000,22.6374,22.6374,22.6374,22.6374,1600,0
+PSFO.US,D,20230201,000000,22.57,22.7779,22.57,22.7779,224,0
+PSFO.US,D,20230202,000000,22.9527,22.9527,22.9527,22.9527,1,0
+PSFO.US,D,20230203,000000,22.8241,22.8241,22.8241,22.8241,1,0
+PSFO.US,D,20230206,000000,22.7899,22.79,22.7426,22.7426,630,0
+PSFO.US,D,20230207,000000,22.9284,22.9284,22.9284,22.9284,1,0
+PSFO.US,D,20230208,000000,22.79,22.81,22.7766,22.7766,8492,0
+PSFO.US,D,20230209,000000,22.75,22.75,22.6418,22.6418,896,0
+PSFO.US,D,20230210,000000,22.63,22.6805,22.63,22.6805,1105,0
+PSFO.US,D,20230213,000000,22.77,22.8097,22.77,22.8097,602,0
+PSFO.US,D,20230214,000000,22.76,22.9,22.76,22.89,3991,0
+PSFO.US,D,20230215,000000,22.88,22.8867,22.88,22.8867,100,0
+PSFO.US,D,20230216,000000,22.77,22.87,22.697,22.697,1400,0
+PSFO.US,D,20230217,000000,22.58,22.6596,22.58,22.6596,26146,0
+PSFO.US,D,20230221,000000,22.3657,22.3657,22.3657,22.3657,2000,0
+PSFO.US,D,20230222,000000,22.47,22.47,22.3343,22.3343,1604,0
+PSFO.US,D,20230223,000000,22.42,22.42,22.42,22.42,1605,0
+PSFO.US,D,20230224,000000,22.24,22.29,22.2,22.2702,700,0
+PSFO.US,D,20230227,000000,22.3322,22.3322,22.3322,22.3322,2000,0
+PSFO.US,D,20230228,000000,22.3244,22.3244,22.3244,22.3244,2000,0
+PSFO.US,D,20230301,000000,22.24,22.24,22.2332,22.2332,64,0
+PSFO.US,D,20230302,000000,22.2,22.3492,22.185,22.3492,826,0
+PSFO.US,D,20230303,000000,22.54,22.6,22.54,22.5907,6554,0
+PSFO.US,D,20230306,000000,22.6007,22.6007,22.6007,22.6007,5,0
+PSFO.US,D,20230307,000000,22.54,22.54,22.34,22.34,3381,0
+PSFO.US,D,20230308,000000,22.4,22.4,22.3857,22.3857,2600,0
+PSFO.US,D,20230309,000000,22.096,22.096,22.096,22.096,5,0
+PSFO.US,D,20230310,000000,21.85,21.8589,21.84,21.8589,2500,0
+PSFO.US,D,20230313,000000,21.9619,22,21.8589,21.8589,7306,0
+PSFO.US,D,20230314,000000,22.14,22.22,22.1094,22.1094,19500,0
+PSFO.US,D,20230315,000000,21.96,21.99,21.96,21.99,3319,0
+PSFO.US,D,20230316,000000,22.16,22.2697,22.15,22.2697,2200,0
+PSFO.US,D,20230317,000000,22.108,22.108,22.108,22.108,2,0
+PSFO.US,D,20230320,000000,22.21,22.26,22.1642,22.2492,3736,0
+PSFO.US,D,20230321,000000,22.4752,22.4752,22.4752,22.4752,5,0
+PSFO.US,D,20230322,000000,22.61,22.64,22.2532,22.2532,500,0
+PSFO.US,D,20230323,000000,22.2,22.284,22.2,22.284,2300,0
+PSFO.US,D,20230324,000000,22.18,22.3266,22.17,22.3266,4600,0
+PSFO.US,D,20230327,000000,22.36,22.383,22.34,22.383,22300,0
+PSFO.US,D,20230328,000000,22.3528,22.3528,22.3528,22.3528,5,0
+PSFO.US,D,20230329,000000,22.5702,22.5702,22.5702,22.5702,5,0
+PSFO.US,D,20230330,000000,22.6567,22.6567,22.6567,22.6567,1,0
+PSFO.US,D,20230331,000000,22.77,22.8905,22.77,22.8905,2447,0
+PSFO.US,D,20230403,000000,22.93,22.93,22.93,22.93,1561,0
+PSFO.US,D,20230404,000000,22.89,22.9,22.8766,22.8766,600,0
+PSFO.US,D,20230405,000000,22.8,22.8444,22.8,22.8444,700,0
+PSFO.US,D,20230406,000000,22.93,22.93,22.915,22.915,100,0
+PSFO.US,D,20230410,000000,22.88,22.94,22.87,22.9252,1139,0
+PSFO.US,D,20230411,000000,22.95,22.95,22.9308,22.9308,200,0
+PSFO.US,D,20230412,000000,22.939,22.96,22.8693,22.8693,1520,0
+PSFO.US,D,20230413,000000,23.0845,23.0845,23.0845,23.0845,5,0
+PSFO.US,D,20230414,000000,23.0646,23.0646,23.0646,23.0646,10,0
+PSFO.US,D,20230417,000000,23.1229,23.1229,23.1229,23.1229,5,0
+PSFO.US,D,20230418,000000,23.1584,23.1584,23.1584,23.1584,5,0
+PSFO.US,D,20230419,000000,23.13,23.1553,23.13,23.1553,350,0
+PSFO.US,D,20230420,000000,23.0636,23.0636,23.0636,23.0636,5,0
+PSFO.US,D,20230421,000000,23.095,23.095,23.095,23.095,5,0
+PSFO.US,D,20230424,000000,23.105,23.105,23.105,23.105,5,0
+PSFO.US,D,20230425,000000,22.8341,22.8341,22.8341,22.8341,5,0
+PSFO.US,D,20230426,000000,22.77,22.775,22.77,22.775,6203,0
+PSFO.US,D,20230427,000000,22.9,23.0877,22.8999,23.0877,430,0
+PSFO.US,D,20230428,000000,23.2396,23.2396,23.2396,23.2396,5,0
+PSFO.US,D,20230501,000000,23.2509,23.2509,23.2509,23.2509,5,0
+PSFO.US,D,20230502,000000,22.94,23.0519,22.94,23.0519,613,0
+PSFO.US,D,20230503,000000,22.9259,22.9259,22.9259,22.9259,13,0
+PSFO.US,D,20230504,000000,22.7952,22.7952,22.7952,22.7952,13,0
+PSFO.US,D,20230505,000000,23.1218,23.1218,23.1218,23.1218,13,0
+PSFO.US,D,20230508,000000,23.136,23.136,23.136,23.136,13,0
+PSFO.US,D,20230509,000000,23.09,23.09,23.06,23.06,800,0
+PSFO.US,D,20230510,000000,23.12,23.12,23.12,23.12,2300,0
+PSFO.US,D,20230511,000000,23.15,23.15,23.1315,23.1315,3104,0
+PSFO.US,D,20230512,000000,23.11,23.1143,22.99,23.1143,910,0
+PSFO.US,D,20230515,000000,23.1587,23.1587,23.1587,23.1587,13,0
+PSFO.US,D,20230516,000000,23.06,23.06,23.06,23.06,13,0
+PSFO.US,D,20230517,000000,23.2734,23.2734,23.2734,23.2734,13,0
+PSFO.US,D,20230518,000000,23.4333,23.4333,23.4333,23.4333,13,0
+PSFO.US,D,20230519,000000,23.43,23.43,23.37,23.37,1815,0
+PSFO.US,D,20230522,000000,23.4198,23.4198,23.4198,23.4198,13,0
+PSFO.US,D,20230523,000000,23.2354,23.2354,23.2354,23.2354,13,0
+PSFO.US,D,20230524,000000,23.0919,23.0919,23.0919,23.0919,13,0
+PSFO.US,D,20230525,000000,23.2287,23.2466,23.22,23.2466,16208,0
+PSFO.US,D,20230526,000000,23.49,23.49,23.49,23.49,13,0
+PSFO.US,D,20230530,000000,23.4804,23.4804,23.4804,23.4804,13,0
+PSFO.US,D,20230531,000000,23.4039,23.4039,23.4039,23.4039,13,0
+PSFO.US,D,20230601,000000,23.5741,23.5741,23.5741,23.5741,13,0
+PSFO.US,D,20230602,000000,23.76,23.85,23.76,23.8212,5563,0
+PSFO.US,D,20230605,000000,23.84,23.84,23.75,23.75,6203,0
+PSFO.US,D,20230606,000000,23.79,23.8606,23.78,23.8606,3640,0
+PSFO.US,D,20230607,000000,23.84,23.84,23.77,23.77,11139,0
+PSFO.US,D,20230608,000000,23.9055,23.9055,23.9055,23.9055,13,0
+PSFO.US,D,20230609,000000,23.93,23.94,23.93,23.9334,400,0
+PSFO.US,D,20230612,000000,24.01,24.09,24.01,24.052,2501,0
+PSFO.US,D,20230613,000000,24.15,24.19,24.15,24.1519,222,0
+PSFO.US,D,20230614,000000,24.17,24.18,24.16,24.163,4606,0
+PSFO.US,D,20230615,000000,24.37,24.37,24.3093,24.3093,101,0
+PSFO.US,D,20230616,000000,24.294,24.294,24.294,24.294,100,0
+PSFO.US,D,20230620,000000,24.249,24.249,24.249,24.249,100,0
+PSFO.US,D,20230621,000000,24.25,24.25,24.2062,24.2062,4105,0
+PSFO.US,D,20230622,000000,24.26,24.26,24.2452,24.2452,2052,0
+PSFO.US,D,20230623,000000,24.1718,24.1718,24.1718,24.1718,1,0
+PSFO.US,D,20230626,000000,24.13,24.13,24.1095,24.1095,105,0
+PSFO.US,D,20230627,000000,24.31,24.31,24.283,24.283,4115,0
+PSFO.US,D,20230628,000000,24.2682,24.2682,24.2682,24.2682,16,0
+PSFO.US,D,20230629,000000,24.3493,24.3493,24.3493,24.3493,16,0
+PSFO.US,D,20230630,000000,24.5157,24.5157,24.5157,24.5157,5,0
+PSFO.US,D,20230703,000000,24.5238,24.5238,24.5238,24.5238,16,0
+PSFO.US,D,20230705,000000,24.52,24.54,24.4991,24.4991,2862,0
+PSFO.US,D,20230706,000000,24.4,24.4,24.27,24.3893,3277,0
+PSFO.US,D,20230707,000000,24.3641,24.3641,24.3641,24.3641,60,0
+PSFO.US,D,20230710,000000,24.41,24.43,24.39,24.39,6354,0
+PSFO.US,D,20230711,000000,24.4985,24.4985,24.4985,24.4985,96,0
+PSFO.US,D,20230712,000000,24.604,24.62,24.6,24.6108,1789,0
+PSFO.US,D,20230713,000000,24.7073,24.7073,24.7073,24.7073,16,0
+PSFO.US,D,20230714,000000,24.6987,24.6987,24.6987,24.6987,16,0
+PSFO.US,D,20230717,000000,24.74,24.76,24.71,24.71,3749,0
+PSFO.US,D,20230718,000000,24.74,24.8,24.74,24.8,100,0
+PSFO.US,D,20230719,000000,24.83,24.83,24.81,24.81,305,0
+PSFO.US,D,20230720,000000,24.78,24.79,24.76,24.76,523,0
+PSFO.US,D,20230721,000000,24.7895,24.7895,24.7895,24.7895,1,0
+PSFO.US,D,20230724,000000,24.8305,24.8305,24.8305,24.8305,20,0
+PSFO.US,D,20230725,000000,24.8541,24.8541,24.8541,24.8541,16,0
+PSFO.US,D,20230726,000000,24.8661,24.8661,24.8661,24.8661,16,0
+PSFO.US,D,20230727,000000,24.8022,24.8022,24.8022,24.8022,16,0
+PSFO.US,D,20230728,000000,24.89,24.9101,24.89,24.9101,100,0
+PSFO.US,D,20230731,000000,24.96,24.96,24.87,24.9184,1353,0
+PSFO.US,D,20230801,000000,24.906,24.906,24.906,24.906,19,0
+PSFO.US,D,20230802,000000,24.8,24.8,24.7522,24.7522,101,0
+PSFO.US,D,20230803,000000,24.7365,24.7365,24.7365,24.7365,1,0
+PSFO.US,D,20230804,000000,24.6657,24.6657,24.6657,24.6657,1,0
+PSFO.US,D,20230807,000000,24.79,24.79,24.76,24.76,2778,0
+PSFO.US,D,20230808,000000,24.7619,24.7619,24.7619,24.7619,1,0
+PSFO.US,D,20230809,000000,24.6823,24.6823,24.6823,24.6823,50,0
+PSFO.US,D,20230810,000000,24.6969,24.6969,24.6969,24.6969,1,0
+PSFO.US,D,20230811,000000,24.703,24.703,24.703,24.703,1,0
+PSFO.US,D,20230814,000000,24.788,24.788,24.788,24.788,1,0
+PSFO.US,D,20230815,000000,24.6382,24.6382,24.6382,24.6382,1,0
+PSFO.US,D,20230816,000000,24.5241,24.5241,24.5241,24.5241,97,0
+PSFO.US,D,20230817,000000,24.6,24.6,24.3985,24.3985,1000,0
+PSFO.US,D,20230818,000000,24.33,24.3913,24.33,24.3913,175,0
+PSFO.US,D,20230821,000000,24.5,24.5387,24.5,24.5387,634,0
+PSFO.US,D,20230822,000000,24.4826,24.4826,24.4826,24.4826,1,0
+PSFO.US,D,20230823,000000,24.6771,24.6771,24.6771,24.6771,1,0
+PSFO.US,D,20230824,000000,24.4666,24.4666,24.4666,24.4666,1,0
+PSFO.US,D,20230825,000000,24.43,24.5949,24.43,24.5949,4152,0
+PSFO.US,D,20230828,000000,24.72,24.75,24.68,24.68,2617,0
+PSFO.US,D,20230829,000000,24.9391,24.9391,24.9391,24.9391,16,0
+PSFO.US,D,20230830,000000,25.0074,25.0074,25.0074,25.0074,1,0
+PSFO.US,D,20230831,000000,25.0125,25.0125,25.0125,25.0125,1,0
+PSFO.US,D,20230901,000000,25.0582,25.0582,25.0582,25.0582,1,0
+PSFO.US,D,20230905,000000,25.0169,25.0169,25.0169,25.0169,1,0
+PSFO.US,D,20230906,000000,24.9182,24.9182,24.9182,24.9182,1,0
+PSFO.US,D,20230907,000000,24.8693,24.8693,24.8693,24.8693,1,0
+PSFO.US,D,20230908,000000,24.9119,24.9119,24.9119,24.9119,1,0
+PSFO.US,D,20230911,000000,25.03,25.03,24.98,25,3059,0
+PSFO.US,D,20230912,000000,24.9506,24.9506,24.9506,24.9506,1,0
+PSFO.US,D,20230913,000000,24.9943,24.9943,24.9943,24.9943,4,0
+PSFO.US,D,20230914,000000,25.141,25.141,25.141,25.141,19,0
+PSFO.US,D,20230915,000000,24.9425,24.9425,24.9425,24.9425,100,0
+PSFO.US,D,20230918,000000,24.9507,24.9602,24.9507,24.9602,364,0
+PSFO.US,D,20230919,000000,24.86,24.93,24.82,24.93,2100,0
+PSFO.US,D,20230920,000000,24.94,24.95,24.7358,24.7358,600,0
+PSFO.US,D,20230921,000000,24.454,24.48,24.3386,24.3386,913,0
+PSFO.US,D,20230922,000000,24.37,24.37,24.2744,24.2744,285,0
+PSFO.US,D,20230925,000000,24.2886,24.3517,24.2886,24.3517,1862,0
+PSFO.US,D,20230926,000000,24.14,24.14,23.99,23.99,2486,0
+PSFO.US,D,20230927,000000,23.96,24.04,23.96,24.0044,978,0
+PSFO.US,D,20230928,000000,23.99,24.21,23.99,24.1481,1349,0
+PSFO.US,D,20230929,000000,24.0833,24.0833,24.0833,24.0833,1600,0
+PSFO.US,D,20231002,000000,24.1,24.11,24.025,24.0798,6436,0
+PSFO.US,D,20231003,000000,24.03,24.07,23.81,23.8353,13960,0
+PSFO.US,D,20231004,000000,23.91,24.03,23.88,24.0006,17948,0
+PSFO.US,D,20231005,000000,24.01,24.015,23.87,23.968,9356,0
+PSFO.US,D,20231006,000000,23.91,24.2,23.88,24.18,19645,0
+PSFO.US,D,20231009,000000,24.14,24.28,24.14,24.21,8129,0
+PSFO.US,D,20231010,000000,24.32,24.4,24.31,24.3429,4500,0
+PSFO.US,D,20231011,000000,24.43,24.43,24.31,24.4152,4507,0
+PSFO.US,D,20231012,000000,24.43,24.47,24.24,24.3354,10052,0
+PSFO.US,D,20231013,000000,24.41,24.43,24.2365,24.2365,5475,0
+PSFO.US,D,20231016,000000,24.34,24.4252,24.34,24.4252,2600,0
+PSFO.US,D,20231017,000000,24.38,24.3996,24.32,24.3996,3903,0
+PSFO.US,D,20231018,000000,24.37,24.37,24.13,24.13,11759,0
+PSFO.US,D,20231019,000000,24.245,24.245,24.0724,24.0724,5401,0
+PSFO.US,D,20231020,000000,24.06,24.06,23.8921,23.8921,4235,0
+PSFO.US,D,20231023,000000,23.83,23.99,23.74,23.8634,20655,0
+PSFO.US,D,20231024,000000,24,24.06,23.92,23.9902,17000,0
+PSFO.US,D,20231025,000000,23.96,23.96,23.7461,23.7461,30225,0
+PSFO.US,D,20231026,000000,23.74,23.74,23.5816,23.5816,7374,0
+PSFO.US,D,20231027,000000,23.64,23.66,23.48,23.5027,16924,0
+PSFO.US,D,20231030,000000,23.71,23.71,23.6,23.64,19659,0
+PSFO.US,D,20231031,000000,23.7,23.8316,23.7,23.8316,2332,0
+PSFO.US,D,20231101,000000,23.8701,24.0094,23.81,24.0094,6236,0
+PSFO.US,D,20231102,000000,24.25,24.2914,24.25,24.2914,166,0
+PSFO.US,D,20231103,000000,24.455,24.4726,24.455,24.4726,169,0
+PSFO.US,D,20231106,000000,24.47,24.47,24.47,24.47,503,0
+PSFO.US,D,20231107,000000,24.5357,24.5357,24.5357,24.5357,2,0
+PSFO.US,D,20231108,000000,24.51,24.51,24.51,24.51,1308,0
+PSFO.US,D,20231109,000000,24.4325,24.4325,24.4325,24.4325,10,0
+PSFO.US,D,20231110,000000,24.65,24.6806,24.65,24.6806,100,0
+PSFO.US,D,20231113,000000,24.68,24.68,24.6658,24.6658,2384,0
+PSFO.US,D,20231114,000000,24.9648,24.9648,24.9648,24.9648,39,0
+PSFO.US,D,20231115,000000,24.9632,24.9632,24.9632,24.9632,1,0
+PSFO.US,D,20231116,000000,24.93,25.02,24.93,24.96,8900,0
+PSFO.US,D,20231117,000000,25.04,25.04,25.0141,25.0141,6200,0
+PSFO.US,D,20231120,000000,25.1205,25.1205,25.1205,25.1205,1,0
+PSFO.US,D,20231121,000000,25.078,25.078,25.078,25.078,1,0
+PSFO.US,D,20231122,000000,25.1576,25.1576,25.115,25.1557,1056,0
+PSFO.US,D,20231124,000000,25.14,25.1589,25.14,25.1589,2265,0
+PSFO.US,D,20231127,000000,25.18,25.21,25.11,25.11,8852,0
+PSFO.US,D,20231128,000000,25.1617,25.1617,25.1617,25.1617,2,0
+PSFO.US,D,20231129,000000,25.22,25.22,25.1589,25.1589,502,0
+PSFO.US,D,20231130,000000,25.1541,25.2236,25.1541,25.2236,601,0
+PSFO.US,D,20231201,000000,25.3152,25.3152,25.3152,25.3152,5,0
+PSFO.US,D,20231204,000000,25.2478,25.2478,25.2478,25.2478,64,0
+PSFO.US,D,20231205,000000,25.2434,25.2434,25.2434,25.2434,1,0
+PSFO.US,D,20231206,000000,25.14,25.14,25.14,25.14,1409,0
+PSFO.US,D,20231207,000000,25.32,25.34,25.305,25.3148,2135,0
+PSFO.US,D,20231208,000000,25.35,25.42,25.35,25.3812,243,0
+PSFO.US,D,20231211,000000,25.42,25.438,25.42,25.438,260,0
+PSFO.US,D,20231212,000000,25.48,25.48,25.48,25.48,432,0
+PSFO.US,D,20231213,000000,25.55,25.6801,25.55,25.6801,693,0
+PSFO.US,D,20231214,000000,25.69,25.7189,25.69,25.7189,108,0
+PSFO.US,D,20231215,000000,25.73,25.7344,25.73,25.7344,1200,0
+PSFO.US,D,20231218,000000,25.7902,25.7902,25.7902,25.7902,1,0
+PSFO.US,D,20231219,000000,25.8204,25.8204,25.8204,25.8204,4,0
+PSFO.US,D,20231220,000000,25.82,25.82,25.65,25.65,1361,0
+PSFO.US,D,20231221,000000,25.7,25.7833,25.7,25.7833,1701,0
+PSFO.US,D,20231222,000000,25.8202,25.8202,25.8202,25.8202,13,0
+PSFO.US,D,20231226,000000,25.8501,25.8702,25.8501,25.8702,2502,0
+PSFO.US,D,20231227,000000,25.89,25.91,25.89,25.9062,3746,0
+PSFO.US,D,20231228,000000,25.9065,25.9065,25.9065,25.9065,2,0
+PSFO.US,D,20231229,000000,25.83,25.9,25.83,25.8978,1385,0
+PSFO.US,D,20240102,000000,25.8269,25.8269,25.8269,25.8269,1,0
+PSFO.US,D,20240103,000000,25.7309,25.7309,25.7309,25.7309,2,0
+PSFO.US,D,20240104,000000,25.6931,25.6931,25.6931,25.6931,40,0
+PSFO.US,D,20240105,000000,25.7437,25.7437,25.7437,25.7437,2,0
+PSFO.US,D,20240108,000000,25.9202,25.9202,25.9202,25.9202,2,0
+PSFO.US,D,20240109,000000,25.9072,25.9072,25.9072,25.9072,14,0
+PSFO.US,D,20240110,000000,25.9,25.9711,25.9,25.95,4393,0
+PSFO.US,D,20240111,000000,25.96,25.9868,25.96,25.9868,115,0
+PSFO.US,D,20240112,000000,25.98,26.0196,25.98,26.0196,100,0
+PSFO.US,D,20240116,000000,25.91,25.9593,25.9,25.9593,1000,0
+PSFO.US,D,20240117,000000,25.8655,25.8655,25.83,25.84,2896,0
+PSFO.US,D,20240118,000000,26.0016,26.0016,26.0016,26.0016,2,0
+PSFO.US,D,20240119,000000,26.0425,26.1542,26.0425,26.1542,515,0
+PSFO.US,D,20240122,000000,26.1773,26.1773,26.1773,26.1773,1,0
+PSFO.US,D,20240123,000000,26.17,26.2202,26.17,26.2144,2902,0
+PSFO.US,D,20240124,000000,26.2745,26.2745,26.2421,26.2421,588,0
+PSFO.US,D,20240125,000000,26.2613,26.2613,26.2613,26.2613,2,0
+PSFO.US,D,20240126,000000,26.2884,26.2884,26.2884,26.2884,2,0
+PSFO.US,D,20240129,000000,26.342,26.342,26.342,26.342,2,0
+PSFO.US,D,20240130,000000,26.3431,26.3431,26.3431,26.3431,16,0
+PSFO.US,D,20240131,000000,26.23,26.23,26.1,26.1,4002,0
+PSFO.US,D,20240201,000000,26.27,26.28,26.27,26.28,400,0
+PSFO.US,D,20240202,000000,26.4184,26.4184,26.4184,26.4184,1,0
+PSFO.US,D,20240205,000000,26.3998,26.3998,26.3998,26.3998,1,0
+PSFO.US,D,20240206,000000,26.423,26.423,26.423,26.423,1,0
+PSFO.US,D,20240207,000000,26.45,26.45,26.45,26.45,1222,0
+PSFO.US,D,20240208,000000,26.5002,26.5002,26.5002,26.5002,1,0
+PSFO.US,D,20240209,000000,26.51,26.51,26.51,26.51,3655,0
+PSFO.US,D,20240212,000000,26.5398,26.5398,26.5398,26.5398,2,0
+PSFO.US,D,20240213,000000,26.34,26.41,26.3277,26.3915,1100,0
+PSFO.US,D,20240214,000000,26.502,26.502,26.502,26.502,1,0
+PSFO.US,D,20240215,000000,26.5504,26.5504,26.5504,26.5504,1,0
+PSFO.US,D,20240216,000000,26.47,26.47,26.47,26.47,2408,0
+PSFO.US,D,20240220,000000,26.4599,26.4599,26.4599,26.4599,1,0
+PSFO.US,D,20240221,000000,26.4903,26.4903,26.4903,26.4903,1,0
+PSFO.US,D,20240222,000000,26.6674,26.6674,26.6674,26.6674,1,0
+PSFO.US,D,20240223,000000,26.68,26.6907,26.68,26.6907,500,0
+PSFO.US,D,20240226,000000,26.658,26.665,26.62,26.6611,6400,0
+PSFO.US,D,20240227,000000,26.64,26.64,26.63,26.64,4496,0
+PSFO.US,D,20240228,000000,26.6542,26.6542,26.6542,26.6542,1,0
+PSFO.US,D,20240229,000000,26.69,26.7326,26.69,26.7326,1500,0
+PSFO.US,D,20240301,000000,26.74,26.74,26.74,26.74,2373,0
+PSFO.US,D,20240304,000000,26.7712,26.7712,26.7712,26.7712,2,0
+PSFO.US,D,20240305,000000,26.65,26.65,26.65,26.65,2376,0
+PSFO.US,D,20240306,000000,26.7312,26.7312,26.7312,26.7312,1,0
+PSFO.US,D,20240307,000000,26.8066,26.8066,26.8066,26.8066,1,0
+PSFO.US,D,20240308,000000,26.7605,26.7605,26.7605,26.7605,1,0
+PSFO.US,D,20240311,000000,26.7307,26.7307,26.7307,26.7307,1,0
+PSFO.US,D,20240312,000000,26.8,26.8,26.8,26.8,1175,0
+PSFO.US,D,20240313,000000,26.8197,26.8197,26.8197,26.8197,1,0
+PSFO.US,D,20240314,000000,26.75,26.7948,26.75,26.7948,548,0
+PSFO.US,D,20240315,000000,26.755,26.755,26.755,26.755,1,0
+PSFO.US,D,20240318,000000,26.8212,26.8212,26.76,26.76,4870,0
+PSFO.US,D,20240319,000000,26.82,26.8748,26.82,26.8748,319,0
+PSFO.US,D,20240320,000000,26.905,26.905,26.905,26.905,19,0
+PSFO.US,D,20240321,000000,26.9748,26.9748,26.9748,26.9748,19,0
+PSFO.US,D,20240322,000000,26.9819,26.9819,26.9819,26.9819,19,0
+PSFO.US,D,20240325,000000,26.95,26.95,26.95,26.95,19,0
+PSFO.US,D,20240326,000000,26.9,26.9,26.9,26.9,1141,0
+PSFO.US,D,20240327,000000,27.0196,27.0196,27.0196,27.0196,15,0
+PSFO.US,D,20240328,000000,27.0259,27.0259,27.0148,27.0148,400,0
+PSFO.US,D,20240401,000000,26.985,26.985,26.985,26.985,15,0
+PSFO.US,D,20240402,000000,26.95,26.95,26.95,26.95,15,0
+PSFO.US,D,20240403,000000,26.987,26.987,26.987,26.987,15,0
+PSFO.US,D,20240404,000000,26.84,26.84,26.84,26.84,2170,0
+PSFO.US,D,20240405,000000,26.94,26.94,26.9369,26.9369,152,0
+PSFO.US,D,20240408,000000,26.92,26.92,26.92,26.92,2158,0
+PSFO.US,D,20240409,000000,26.9324,26.9934,26.9324,26.9934,901,0
+PSFO.US,D,20240410,000000,26.89,26.89,26.89,26.89,260,0
+PSFO.US,D,20240411,000000,26.98,26.98,26.94,26.9564,786,0
+PSFO.US,D,20240412,000000,26.8,26.8516,26.8,26.8248,3177,0
+PSFO.US,D,20240415,000000,26.7498,26.7498,26.7498,26.7498,155,0
+PSFO.US,D,20240416,000000,26.72,26.74,26.72,26.7347,1300,0
+PSFO.US,D,20240417,000000,26.6943,26.6943,26.6943,26.6943,2,0
+PSFO.US,D,20240418,000000,26.6724,26.6724,26.6724,26.6724,50,0
+PSFO.US,D,20240419,000000,26.6139,26.6139,26.6139,26.6139,2,0
+PSFO.US,D,20240422,000000,26.66,26.7679,26.66,26.7557,1303,0
+PSFO.US,D,20240423,000000,26.85,26.85,26.85,26.85,6175,0
+PSFO.US,D,20240424,000000,26.8902,26.8902,26.8902,26.8902,2,0
+PSFO.US,D,20240425,000000,26.73,26.8366,26.73,26.8366,1206,0
+PSFO.US,D,20240426,000000,26.9475,26.9475,26.9475,26.9475,2,0
+PSFO.US,D,20240429,000000,26.9998,26.9998,26.9998,26.9998,2,0
+PSFO.US,D,20240430,000000,26.8805,26.8805,26.8805,26.8805,2,0
+PSFO.US,D,20240501,000000,26.86,26.88,26.81,26.8575,8690,0
+PSFO.US,D,20240502,000000,26.92,26.92,26.91,26.91,2809,0
+PSFO.US,D,20240503,000000,27.04,27.0701,27.04,27.0701,1100,0
+PSFO.US,D,20240506,000000,27.1596,27.1596,27.1596,27.1596,241,0
+PSFO.US,D,20240507,000000,27.1863,27.1863,27.1863,27.1863,14,0
+PSFO.US,D,20240508,000000,27.11,27.11,27.11,27.11,975,0
+PSFO.US,D,20240509,000000,27.2311,27.2311,27.2311,27.2311,14,0
+PSFO.US,D,20240510,000000,27.2627,27.2627,27.2627,27.2627,2,0
+PSFO.US,D,20240513,000000,27.2779,27.2779,27.26,27.26,2200,0
+PSFO.US,D,20240514,000000,27.3,27.33,27.3,27.33,769,0
+PSFO.US,D,20240515,000000,27.32,27.32,27.32,27.32,1945,0
+PSFO.US,D,20240516,000000,27.35,27.38,27.35,27.38,100,0
+PSFO.US,D,20240517,000000,27.3963,27.3963,27.3963,27.3963,24,0
+PSFO.US,D,20240520,000000,27.4096,27.4096,27.4096,27.4096,24,0
+PSFO.US,D,20240521,000000,27.4307,27.432,27.42,27.43,1839,0
+PSFO.US,D,20240522,000000,27.4099,27.4099,27.4099,27.4099,24,0
+PSFO.US,D,20240523,000000,27.3714,27.3714,27.3714,27.3714,92,0
+PSFO.US,D,20240524,000000,27.4306,27.4306,27.4306,27.4306,24,0
+PSFO.US,D,20240528,000000,27.431,27.431,27.431,27.431,92,0
+PSFO.US,D,20240529,000000,27.39,27.39,27.39,27.39,166,0
+PSFO.US,D,20240530,000000,27.3685,27.3685,27.3685,27.3685,25,0
+PSFO.US,D,20240531,000000,27.4301,27.4301,27.4301,27.4301,25,0
+PSFO.US,D,20240603,000000,27.46,27.46,27.4389,27.4389,2448,0
+PSFO.US,D,20240604,000000,27.45,27.45,27.45,27.45,25,0
+PSFO.US,D,20240605,000000,27.51,27.51,27.51,27.51,25,0
+PSFO.US,D,20240606,000000,27.51,27.51,27.46,27.46,3021,0
+PSFO.US,D,20240607,000000,27.54,27.54,27.52,27.5249,300,0
+PSFO.US,D,20240610,000000,27.52,27.52,27.52,27.52,25,0
+PSFO.US,D,20240611,000000,27.5002,27.5003,27.5,27.5,1218,0
+PSFO.US,D,20240612,000000,27.61,27.61,27.56,27.6028,771,0
+PSFO.US,D,20240613,000000,27.6,27.6,27.54,27.54,1107,0
+PSFO.US,D,20240614,000000,27.6,27.6,27.6,27.6,151,0
+PSFO.US,D,20240617,000000,27.62,27.62,27.62,27.62,164,0
+PSFO.US,D,20240618,000000,27.64,27.64,27.64,27.64,1,0
+PSFO.US,D,20240620,000000,27.63,27.63,27.63,27.63,25,0
+PSFO.US,D,20240621,000000,27.6401,27.6401,27.6401,27.6401,25,0
+PSFO.US,D,20240624,000000,27.64,27.64,27.64,27.64,25,0
+PSFO.US,D,20240625,000000,27.688,27.688,27.6604,27.6604,1200,0
+PSFO.US,D,20240626,000000,27.665,27.68,27.61,27.61,2682,0
+PSFO.US,D,20240627,000000,27.65,27.68,27.65,27.68,100,0
+PSFO.US,D,20240628,000000,27.6875,27.6875,27.6875,27.6875,25,0
+PSFO.US,D,20240701,000000,27.71,27.71,27.71,27.71,1,0
+PSFO.US,D,20240702,000000,27.7285,27.7285,27.7285,27.7285,25,0
+PSFO.US,D,20240703,000000,27.74,27.74,27.74,27.74,25,0
+PSFO.US,D,20240705,000000,27.76,27.76,27.76,27.76,1,0
+PSFO.US,D,20240708,000000,27.7736,27.7736,27.7736,27.7736,25,0
+PSFO.US,D,20240709,000000,27.8,27.8,27.75,27.775,630,0
+PSFO.US,D,20240710,000000,27.74,27.74,27.74,27.74,922,0
+PSFO.US,D,20240711,000000,27.7852,27.7852,27.7852,27.7852,68,0
+PSFO.US,D,20240712,000000,27.81,27.81,27.81,27.81,25,0
+PSFO.US,D,20240715,000000,27.8146,27.8146,27.8146,27.8146,25,0
+PSFO.US,D,20240716,000000,27.825,27.825,27.825,27.825,25,0
+PSFO.US,D,20240717,000000,27.82,27.82,27.8,27.8,120,0
+PSFO.US,D,20240718,000000,27.7809,27.7809,27.7809,27.7809,33,0
+PSFO.US,D,20240719,000000,27.7694,27.7694,27.7694,27.7694,40,0
+PSFO.US,D,20240722,000000,27.77,27.77,27.77,27.77,915,0
+PSFO.US,D,20240723,000000,27.8243,27.8243,27.8243,27.8243,25,0
+PSFO.US,D,20240724,000000,27.75,27.75,27.73,27.73,2292,0
+PSFO.US,D,20240725,000000,27.7257,27.7257,27.7257,27.7257,25,0
+PSFO.US,D,20240726,000000,27.7889,27.7889,27.7889,27.7889,25,0
+PSFO.US,D,20240729,000000,27.8288,27.8288,27.8116,27.8116,336,0
+PSFO.US,D,20240730,000000,27.7977,27.7977,27.7977,27.7977,25,0
+PSFO.US,D,20240731,000000,27.88,27.88,27.8471,27.8471,264,0
+PSFO.US,D,20240801,000000,27.75,27.75,27.75,27.75,1809,0
+PSFO.US,D,20240802,000000,27.6246,27.6246,27.6246,27.6246,25,0
+PSFO.US,D,20240805,000000,27.31,27.31,27.2055,27.2055,242,0
+PSFO.US,D,20240806,000000,27.4975,27.4975,27.4975,27.4975,42,0
+PSFO.US,D,20240807,000000,27.43,27.43,27.43,27.43,895,0
+PSFO.US,D,20240808,000000,27.6386,27.6386,27.6,27.6,9129,0
+PSFO.US,D,20240809,000000,27.7481,27.7481,27.7481,27.7481,1,0
+PSFO.US,D,20240812,000000,27.7596,27.7596,27.7596,27.7596,7,0
+PSFO.US,D,20240813,000000,27.8636,27.8636,27.8636,27.8636,2,0
+PSFO.US,D,20240814,000000,27.9133,27.9133,27.9133,27.9133,18,0
+PSFO.US,D,20240815,000000,27.9459,27.9459,27.9,27.9,8607,0
+PSFO.US,D,20240816,000000,27.98,27.98,27.98,27.98,855,0
+PSFO.US,D,20240819,000000,27.9794,27.9794,27.9794,27.9794,2,0
+PSFO.US,D,20240820,000000,27.9771,27.9771,27.92,27.92,2467,0
+PSFO.US,D,20240821,000000,27.9752,27.9752,27.9752,27.9752,42,0
+PSFO.US,D,20240822,000000,27.9643,27.9643,27.9643,27.9643,36,0
+PSFO.US,D,20240823,000000,27.97,28,27.97,28,369,0
+PSFO.US,D,20240826,000000,28.0101,28.0101,28.0101,28.0101,2,0
+PSFO.US,D,20240827,000000,28.0155,28.0155,28.0155,28.0155,42,0
+PSFO.US,D,20240828,000000,27.95,27.95,27.95,27.95,831,0
+PSFO.US,D,20240829,000000,28.0251,28.0251,28.0251,28.0251,42,0
+PSFO.US,D,20240830,000000,28.0502,28.0502,28.0502,28.0502,42,0
+PSFO.US,D,20240903,000000,28.0107,28.0107,28.0107,28.0107,24,0
+PSFO.US,D,20240904,000000,28.0229,28.0229,28.0229,28.0229,42,0
+PSFO.US,D,20240905,000000,28.0302,28.0302,28.0302,28.0302,42,0
+PSFO.US,D,20240906,000000,28.0001,28.0001,28.0001,28.0001,42,0
+PSFO.US,D,20240909,000000,28.0502,28.0502,28.0502,28.0502,20,0
+PSFO.US,D,20240910,000000,28.0703,28.0703,28.0703,28.0703,42,0
+PSFO.US,D,20240911,000000,28.1001,28.1001,28.1001,28.1001,1,0
+PSFO.US,D,20240912,000000,28.11,28.11,28.11,28.11,1,0
+PSFO.US,D,20240913,000000,28.1,28.13,28.1,28.13,900,0
+PSFO.US,D,20240916,000000,28.13,28.13,28.13,28.13,51,0
+PSFO.US,D,20240917,000000,28.1352,28.1352,28.1352,28.1352,42,0
+PSFO.US,D,20240918,000000,28.1153,28.1153,28.1153,28.1153,12,0
+PSFO.US,D,20240919,000000,28.15,28.15,28.15,28.15,42,0
+PSFO.US,D,20240920,000000,28.16,28.16,28.16,28.16,42,0
+PSFO.US,D,20240923,000000,28.1668,28.1668,28.1668,28.1668,1,0
+PSFO.US,D,20240924,000000,28.17,28.17,28.17,28.17,1,0
+PSFO.US,D,20240925,000000,28.1689,28.175,28.1689,28.175,133,0
+PSFO.US,D,20240926,000000,28.19,28.19,28.15,28.18,19092,0
+PSFO.US,D,20240927,000000,28.19,28.19,28.19,28.19,1,0
+PSFO.US,D,20240930,000000,28.23,28.25,28.195,28.23,24171,0
+PSFO.US,D,20241001,000000,27.96,28.12,27.92,28.0289,17436,0
+PSFO.US,D,20241002,000000,28.09,28.11,28.0601,28.0999,4237,0
+PSFO.US,D,20241003,000000,28.0615,28.0615,27.9815,28.0364,1102,0
+PSFO.US,D,20241004,000000,28.1,28.19,28.06,28.19,7024,0
+PSFO.US,D,20241007,000000,28.16,28.19,27.99,28.01,4545,0
+PSFO.US,D,20241008,000000,28.1,28.17,28.09,28.09,7670,0
+PSFO.US,D,20241009,000000,28.24,28.3204,28.24,28.3204,2289,0
+PSFO.US,D,20241010,000000,28.28,28.31,28.2291,28.31,1252,0
+PSFO.US,D,20241011,000000,28.41,28.41,28.39,28.39,629,0
+PSFO.US,D,20241014,000000,28.49,28.53,28.4738,28.51,2908,0
+PSFO.US,D,20241015,000000,28.38,28.4,28.34,28.3748,2466,0
+PSFO.US,D,20241016,000000,28.46,28.48,28.4,28.4,2623,0
+PSFO.US,D,20241017,000000,28.43,28.4632,28.43,28.4632,1022,0
+PSFO.US,D,20241018,000000,28.5001,28.5402,28.5001,28.5402,1137,0
+PSFO.US,D,20241021,000000,28.5,28.5,28.4348,28.4725,5808,0
+PSFO.US,D,20241022,000000,28.41,28.4889,28.41,28.4889,6090,0
+PSFO.US,D,20241023,000000,28.43,28.43,28.3389,28.3389,3900,0
+PSFO.US,D,20241024,000000,28.39,28.3995,28.39,28.3995,2522,0
+PSFO.US,D,20241025,000000,28.4696,28.4696,28.3791,28.3893,1040,0
+PSFO.US,D,20241028,000000,28.49,28.4992,28.4561,28.4561,1327,0
+PSFO.US,D,20241029,000000,28.46,28.46,28.4365,28.4365,213,0
+PSFO.US,D,20241030,000000,28.47,28.49,28.4139,28.4139,2300,0
+PSFO.US,D,20241031,000000,28.22,28.22,28.1,28.1201,6941,0
+PSFO.US,D,20241101,000000,28.2,28.24,28.19,28.19,2512,0
+PSFO.US,D,20241104,000000,28.19,28.19,28.16,28.16,3388,0
+PSFO.US,D,20241105,000000,28.21,28.31,28.21,28.2729,4800,0
+PSFO.US,D,20241106,000000,28.7,28.757,28.69,28.757,517,0
+PSFO.US,D,20241107,000000,28.8622,28.8622,28.8622,28.8622,16,0
+PSFO.US,D,20241108,000000,28.87,28.8988,28.79,28.8988,8100,0
+PSFO.US,D,20241114,000000,28.8193,28.8193,28.79,28.7954,1000,0
+PSFO.US,D,20241115,000000,28.7,28.7,28.5943,28.5943,4307,0
+PSFO.US,D,20241118,000000,28.7,28.7,28.67,28.7,1020,0
+PSFO.US,D,20241119,000000,28.55,28.68,28.5499,28.6521,922,0
+PSFO.US,D,20241120,000000,28.58,28.7,28.56,28.6902,985,0
+PSFO.US,D,20241121,000000,28.82,28.82,28.75,28.75,1480,0
+PSFO.US,D,20241122,000000,28.88,28.88,28.8688,28.8688,2041,0
+PSFO.US,D,20241125,000000,28.93,28.9423,28.92,28.9423,5279,0
+PSFO.US,D,20241126,000000,28.94,28.96,28.93,28.93,843,0
+PSFO.US,D,20241127,000000,28.95,28.98,28.94,28.94,4606,0
+PSFO.US,D,20241129,000000,29.02,29.0795,29.01,29.0795,1601,0
+PSFO.US,D,20241202,000000,29.1,29.24,29.1,29.1246,537,0
+PSFO.US,D,20241203,000000,29.08,29.14,28.97,29.1293,11682,0
+PSFO.US,D,20241204,000000,29.1488,29.151,29.1488,29.151,150,0
+PSFO.US,D,20241211,000000,29.14,29.1659,29.14,29.1659,345,0
+PSFO.US,D,20241216,000000,29.1862,29.21,29.158,29.158,2221,0
+PSFO.US,D,20241217,000000,29.09,29.09,29.04,29.04,1632,0
+PSFO.US,D,20241218,000000,29.13,29.19,28.6989,28.6989,1404,0
+PSFO.US,D,20241219,000000,28.73,28.73,28.6288,28.6288,456,0
+PSFO.US,D,20241220,000000,28.58,28.8389,28.58,28.8389,1246,0
+PSFO.US,D,20241223,000000,28.81,28.978,28.81,28.978,10625,0
+PSFO.US,D,20241227,000000,28.925,28.9557,28.91,28.9557,3550,0
+PSFO.US,D,20241230,000000,28.91,28.91,28.88,28.88,954,0
+PSFO.US,D,20241231,000000,28.8,28.8,28.69,28.69,1563,0
+PSFO.US,D,20250102,000000,28.87,28.87,28.726,28.726,100,0
+PSFO.US,D,20250106,000000,29.11,29.11,29.0093,29.0093,150,0
+PSFO.US,D,20250107,000000,29,29,28.78,28.78,5381,0
+PSFO.US,D,20250108,000000,28.87,28.88,28.8661,28.8661,2184,0
+PSFO.US,D,20250115,000000,28.93,29.04,28.93,29.0049,470,0
+PSFO.US,D,20250117,000000,29.16,29.18,29.1306,29.1306,300,0
+PSFO.US,D,20250123,000000,29.374,29.4237,29.374,29.4237,218,0
+PSFO.US,D,20250127,000000,29.12,29.1841,29.12,29.1841,1504,0
+PSFO.US,D,20250128,000000,29.285,29.285,29.25,29.25,995,0
+PSFO.US,D,20250129,000000,29.29,29.29,29.2823,29.2823,192,0
+PSFO.US,D,20250130,000000,29.32,29.36,29.28,29.28,4770,0
+PSFO.US,D,20250210,000000,29.34,29.34,29.32,29.32,327,0
+PSFO.US,D,20250213,000000,29.43,29.43,29.43,29.43,687,0
+PSFO.US,D,20250214,000000,29.48,29.4801,29.43,29.43,968,0
+PSFO.US,D,20250218,000000,29.48,29.4975,29.48,29.4975,112,0
+PSFO.US,D,20250219,000000,29.55,29.59,29.48,29.48,3207,0
+PSFO.US,D,20250220,000000,29.5199,29.5199,29.46,29.46,886,0
+PSFO.US,D,20250221,000000,29.43,29.43,29.2,29.2,1720,0
+PSFO.US,D,20250224,000000,29.28,29.28,29.28,29.28,100,0
+PSFO.US,D,20250225,000000,29.04,29.0923,29.04,29.0923,100,0
+PSFO.US,D,20250226,000000,29.23,29.23,29.1042,29.1042,101,0
+PSFO.US,D,20250227,000000,29.06,29.06,28.79,28.79,932,0
+PSFO.US,D,20250228,000000,28.81,29.0865,28.81,29.0865,1409,0
+PSFO.US,D,20250303,000000,29.1,29.1,28.7847,28.7847,251,0
+PSFO.US,D,20250304,000000,28.45,28.76,28.42,28.5612,3267,0
+PSFO.US,D,20250305,000000,28.61,28.78,28.61,28.76,1664,0
+PSFO.US,D,20250306,000000,28.53,28.56,28.4162,28.55,7242,0
+PSFO.US,D,20250307,000000,28.5,28.5927,28.5,28.5927,100,0
+PSFO.US,D,20250310,000000,28.28,28.32,27.95,28.2,45429,0
+PSFO.US,D,20250311,000000,28.19,28.31,27.9,27.9,7600,0
+PSFO.US,D,20250312,000000,28.06,28.09,27.91,28.07,1807,0
+PSFO.US,D,20250313,000000,27.97,28.01,27.8369,27.8369,1808,0
+PSFO.US,D,20250314,000000,28.16,28.2306,28.16,28.2306,544,0
+PSFO.US,D,20250317,000000,28.28,28.3467,28.28,28.3467,100,0
+PSFO.US,D,20250318,000000,28.14,28.1513,28.11,28.1513,300,0
+PSFO.US,D,20250319,000000,28.2205,28.3401,28.2205,28.3401,100,0
+PSFO.US,D,20250320,000000,28.38,28.38,28.27,28.3098,2370,0
+PSFO.US,D,20250321,000000,28.16,28.308,28.16,28.308,800,0
+PSFO.US,D,20250324,000000,28.58,28.6255,28.54,28.6255,1602,0
+PSFO.US,D,20250326,000000,28.61,28.61,28.4,28.4547,899,0
+PSFO.US,D,20250327,000000,28.45,28.47,28.37,28.4135,3009,0
+PSFO.US,D,20250331,000000,27.92,28.1732,27.92,28.1732,208,0
+PSFO.US,D,20250401,000000,27.99,28.22,27.99,28.2033,14191,0
+PSFO.US,D,20250402,000000,28.03,28.39,28.03,28.3546,2507,0
+PSFO.US,D,20250404,000000,26.96,26.96,26.3977,26.3977,6077,0
+PSFO.US,D,20250407,000000,26.01,26.9,25.98,26.2793,4036,0
+PSFO.US,D,20250408,000000,26.68,26.7,25.8608,25.9313,557,0
+PSFO.US,D,20250409,000000,26.6,27.6408,26.5,27.6408,4789,0
+PSFO.US,D,20250410,000000,26.9903,27.03,26.9361,26.9361,491,0
+PSFO.US,D,20250411,000000,26.81,27.2748,26.81,27.2748,2344,0
+PSFO.US,D,20250414,000000,27.33,27.4398,27.32,27.4398,1164,0
+PSFO.US,D,20250416,000000,26.9499,27.0867,26.9499,27.0867,150,0
+PSFO.US,D,20250424,000000,27.772,27.8683,27.772,27.8683,1431,0
+PSFO.US,D,20250425,000000,27.81,27.9257,27.81,27.9257,200,0
+PSFO.US,D,20250428,000000,27.93,27.9544,27.93,27.9544,109,0
+PSFO.US,D,20250429,000000,27.93,28.0347,27.93,28.0347,102,0
+PSFO.US,D,20250430,000000,27.71,28.0699,27.71,28.0699,8257,0
+PSFO.US,D,20250501,000000,28.24,28.24,28.1734,28.1734,2300,0
+PSFO.US,D,20250502,000000,28.36,28.4172,28.36,28.4172,100,0
+PSFO.US,D,20250505,000000,28.35,28.35,28.3326,28.3326,634,0
+PSFO.US,D,20250506,000000,28.24,28.24,28.1998,28.1998,210,0
+PSFO.US,D,20250507,000000,28.24,28.2652,28.24,28.2652,178,0
+PSFO.US,D,20250508,000000,28.52,28.52,28.378,28.378,245,0
+PSFO.US,D,20250514,000000,29.0555,29.07,29.045,29.0487,3663,0
+PSFO.US,D,20250515,000000,29.1,29.1188,29.1,29.1188,106,0
+PSFO.US,D,20250520,000000,29.2,29.2134,29.2,29.2134,209,0
+PSFO.US,D,20250521,000000,29.16,29.16,28.94,28.94,545,0
+PSFO.US,D,20250528,000000,29.14,29.14,29.0737,29.0737,200,0
+PSFO.US,D,20250530,000000,29.12,29.12,29.09,29.09,1320,0
+PSFO.US,D,20250602,000000,29.12,29.2412,29.12,29.2412,100,0
+PSFO.US,D,20250603,000000,29.36,29.3644,29.36,29.3644,200,0
+PSFO.US,D,20250604,000000,29.38,29.38,29.3631,29.3631,300,0
+PSFO.US,D,20250611,000000,29.53,29.53,29.5184,29.5184,1804,0
+PSFO.US,D,20250612,000000,29.6,29.6,29.5852,29.5852,301,0
+PSFO.US,D,20250616,000000,29.57,29.57,29.55,29.55,220,0
+PSFO.US,D,20250617,000000,29.46,29.46,29.36,29.36,755,0
+PSFO.US,D,20250623,000000,29.4,29.5686,29.4,29.5686,404,0
+PSFO.US,D,20250625,000000,29.75,29.7725,29.72,29.7725,17351,0
+PSFO.US,D,20250626,000000,29.91,29.91,29.9,29.9,789,0
+PSFO.US,D,20250703,000000,30.3438,30.3438,30.32,30.3298,802,0
+PSFO.US,D,20250707,000000,30.0933,30.2057,30.0933,30.2057,1327,0
+PSFO.US,D,20250708,000000,30.16,30.16,30.16,30.16,587,0
+PSFO.US,D,20250714,000000,30.28,30.3459,30.28,30.3459,500,0
+PSFO.US,D,20250715,000000,30.308,30.365,30.2878,30.2878,2523,0
+PSFO.US,D,20250722,000000,30.4993,30.5209,30.44,30.5209,760,0
+PSFO.US,D,20250728,000000,30.731,30.7658,30.731,30.7658,100,0
+PSFO.US,D,20250730,000000,30.79,30.79,30.67,30.67,750,0
+PSFO.US,D,20250805,000000,30.51,30.51,30.51,30.51,579,0
+PSFO.US,D,20250814,000000,31.03,31.03,31.03,31.03,782,0
+PSFO.US,D,20250815,000000,31.04,31.04,31.0274,31.0274,137,0
+PSFO.US,D,20250819,000000,30.96,30.96,30.93,30.93,2157,0
+PSFO.US,D,20250820,000000,30.83,30.9118,30.83,30.9118,156,0
+PSFO.US,D,20250821,000000,30.8,30.8246,30.8,30.8246,238,0
+PSFO.US,D,20250822,000000,30.99,31.1308,30.99,31.1308,972,0
+PSFO.US,D,20250902,000000,31.02,31.02,31.02,31.02,610,0
+PSFO.US,D,20250904,000000,31.26,31.2957,31.26,31.2957,430,0
+PSFO.US,D,20250908,000000,31.38,31.38,31.33,31.3446,706,0
+PSFO.US,D,20250909,000000,31.33,31.3851,31.32,31.3851,360,0
+PSFO.US,D,20250917,000000,31.54,31.5736,31.54,31.5736,198,0
+PSFO.US,D,20250918,000000,31.63,31.64,31.63,31.64,543,0
+PSFO.US,D,20250919,000000,31.6676,31.6821,31.6676,31.6821,200,0
+PSFO.US,D,20250922,000000,31.71,31.72,31.7079,31.7079,3000,0
+PSFO.US,D,20250923,000000,31.67,31.67,31.67,31.67,1120,0
+PSFO.US,D,20250924,000000,31.68,31.715,31.68,31.715,101,0
+PSFO.US,D,20250926,000000,31.77,31.77,31.735,31.755,915,0
+PSFO.US,D,20250929,000000,31.7734,31.84,31.765,31.765,1886,0
+PSFO.US,D,20250930,000000,31.8,31.8,31.775,31.775,22169,0
+PSFO.US,D,20251001,000000,31.59,31.85,31.59,31.7996,21389,0
+PSFO.US,D,20251002,000000,31.78,31.88,31.75,31.7995,154271,0
+PSFO.US,D,20251003,000000,31.76,31.9,31.76,31.7698,73046,0
+PSFO.US,D,20251006,000000,31.79,31.8993,31.77,31.8993,37060,0
+PSFO.US,D,20251007,000000,31.81,31.87,31.75,31.7721,17018,0
+PSFO.US,D,20251008,000000,31.76,31.92,31.76,31.851,38990,0
+PSFO.US,D,20251009,000000,31.82,31.89,31.81,31.81,27417,0
+PSFO.US,D,20251010,000000,31.83,31.9,31.3539,31.3539,7048,0
+PSFO.US,D,20251013,000000,31.54,31.6,31.53,31.6,29315,0
+PSFO.US,D,20251014,000000,31.35,31.62,31.34,31.5785,19055,0
+PSFO.US,D,20251015,000000,31.68,31.75,31.555,31.6214,12751,0
+PSFO.US,D,20251016,000000,31.64,31.7,31.44,31.47,7921,0
+PSFO.US,D,20251017,000000,31.41,31.6547,31.41,31.6547,6626,0
+PSFO.US,D,20251020,000000,31.76,31.97,31.76,31.8823,4112,0
+PSFO.US,D,20251021,000000,31.86,31.9,31.86,31.8737,8583,0
+PSFO.US,D,20251022,000000,31.84,31.8899,31.66,31.779,20884,0
+PSFO.US,D,20251023,000000,31.77,31.8816,31.77,31.8816,2760,0
+PSFO.US,D,20251024,000000,32.01,32.09,32.01,32.0411,4383,0
+PSFO.US,D,20251027,000000,32.18,32.34,32.1608,32.34,17810,0
+PSFO.US,D,20251028,000000,32.24,32.25,32.2019,32.2415,30012,0
+PSFO.US,D,20251029,000000,32.17,32.2,32.12,32.175,2614,0
+PSFO.US,D,20251030,000000,32.1,32.14,32.1,32.115,35151,0
+PSFO.US,D,20251031,000000,32.17,32.17,32.07,32.09,9560,0
+PSFO.US,D,20251103,000000,32.07,32.07,32.02,32.02,9781,0
+PSFO.US,D,20251104,000000,31.9247,31.94,31.8646,31.8646,2595,0
+PSFO.US,D,20251105,000000,32.05,32.05,32.02,32.02,7196,0
+PSFO.US,D,20251106,000000,31.905,31.91,31.7794,31.7794,50462,0
+PSFO.US,D,20251107,000000,31.54,31.7926,31.52,31.7926,18551,0
+PSFO.US,D,20251110,000000,32.04,32.11,32.04,32.1,9413,0
+PSFO.US,D,20251111,000000,32.06,32.14,32.05,32.05,192552,0
+PSFO.US,D,20251112,000000,32.08,32.11,32.07,32.11,24617,0
+PSFO.US,D,20251113,000000,31.97,32.03,31.8034,31.8034,28299,0
+PSFO.US,D,20251114,000000,31.88,31.88,31.7991,31.7991,3995,0
+PSFO.US,D,20251117,000000,31.81,31.825,31.59,31.64,22785,0
+PSFO.US,D,20251118,000000,31.42,31.62,31.42,31.58,22082,0
+PSFO.US,D,20251119,000000,31.71,31.71,31.5015,31.59,13860,0
+PSFO.US,D,20251120,000000,31.89,31.96,31.2642,31.2642,19819,0
+PSFO.US,D,20251121,000000,31.32,31.58,31.32,31.49,3729,0
+PSFO.US,D,20251124,000000,31.6,31.78,31.6,31.78,4630,0
+PSFO.US,D,20251125,000000,31.8,31.9946,31.8,31.9946,42450,0
+PSFO.US,D,20251126,000000,32.0336,32.25,32.0336,32.21,8366,0
+PSFO.US,D,20251128,000000,32.18,32.1974,32.18,32.1974,300,0
+PSFO.US,D,20251201,000000,32.18,32.18,32.0914,32.0914,1307,0
+PSFO.US,D,20251202,000000,32.22,32.22,32.17,32.17,20973,0
+PSFO.US,D,20251204,000000,32.21,32.24,32.21,32.227,37307,0
+PSFO.US,D,20251205,000000,32.31,32.31,32.3,32.3,13611,0
+PSFO.US,D,20251209,000000,32.25,32.29,32.214,32.214,1043,0
+PSFO.US,D,20251210,000000,32.22,32.3566,32.22,32.3566,1211,0
+PSFO.US,D,20251211,000000,32.33,32.4,32.33,32.4,965,0
+PSFO.US,D,20251212,000000,32.37,32.37,32.2474,32.2474,1535,0
+PSFO.US,D,20251215,000000,32.19,32.2111,32.19,32.2111,888,0
+PSFO.US,D,20251216,000000,32.21,32.21,32.2047,32.2047,22270,0
+PSFO.US,D,20251217,000000,32.09,32.09,31.9454,31.9454,611,0
+PSFO.US,D,20251218,000000,32.11,32.2,32.11,32.128,48510,0
+PSFO.US,D,20251219,000000,32.27,32.3239,32.27,32.3158,418,0
+PSFO.US,D,20251222,000000,32.4152,32.45,32.4152,32.4448,22854,0
+PSFO.US,D,20251223,000000,32.4801,32.55,32.4801,32.5406,1647,0
+PSFO.US,D,20251224,000000,32.5899,32.59,32.5802,32.5802,2161,0
+PSFO.US,D,20251226,000000,32.585,32.595,32.56,32.595,1810,0
+PSFO.US,D,20251229,000000,32.53,32.53,32.53,32.53,318,0
+PSFO.US,D,20251230,000000,32.57,32.57,32.5352,32.5352,371,0
+PSFO.US,D,20251231,000000,32.47,32.47,32.4009,32.4009,1304,0
+PSFO.US,D,20260105,000000,32.56,32.56,32.5339,32.5339,1454,0
+PSFO.US,D,20260106,000000,32.645,32.6451,32.645,32.6451,604,0
+PSFO.US,D,20260107,000000,32.672,32.672,32.5848,32.5848,439,0
+PSFO.US,D,20260108,000000,32.61,32.61,32.57,32.6061,664,0
+PSFO.US,D,20260109,000000,32.745,32.7542,32.74,32.7542,483,0
+PSFO.US,D,20260112,000000,32.76,32.7678,32.76,32.7678,129,0
+PSFO.US,D,20260113,000000,32.69,32.7212,32.65,32.7212,953,0
+PSFO.US,D,20260114,000000,32.52,32.6227,32.52,32.6227,140,0
+PSFO.US,D,20260115,000000,32.66,32.6784,32.66,32.6784,120,0
+PSFO.US,D,20260116,000000,32.7,32.74,32.6997,32.6997,99995,0
+PSFO.US,D,20260120,000000,32.405,32.405,32.26,32.287,5079,0
+PSFO.US,D,20260121,000000,32.33,32.5211,32.33,32.5211,13308,0
+PSFO.US,D,20260122,000000,32.605,32.66,32.605,32.63,2529,0
+PSFO.US,D,20260123,000000,32.675,32.7,32.66,32.66,3729,0
+PSFO.US,D,20260127,000000,32.82,32.82,32.7907,32.7907,100,0
+PSFO.US,D,20260128,000000,32.8,32.8,32.78,32.7949,342,0
+PSFO.US,D,20260129,000000,32.71,32.8,32.6,32.8,1304,0
+PSFO.US,D,20260130,000000,32.77,32.77,32.6899,32.6899,454,0
+PSFO.US,D,20260202,000000,32.83,32.83,32.75,32.75,2764,0
+PSFO.US,D,20260203,000000,32.76,32.76,32.54,32.6497,1197,0
+PSFO.US,D,20260204,000000,32.65,32.65,32.5,32.5514,3624,0
+PSFO.US,D,20260206,000000,32.5319,32.71,32.37,32.66,10248,0
+PSFO.US,D,20260209,000000,32.77,32.83,32.77,32.8001,746,0
+PSFO.US,D,20260210,000000,32.84,32.84,32.7637,32.7637,740,0
+PSFO.US,D,20260211,000000,32.79,32.79,32.7498,32.7498,724,0
+PSFO.US,D,20260212,000000,32.77,32.7804,32.475,32.475,3728,0
+PSFO.US,D,20260213,000000,32.54,32.5899,32.436,32.436,1427,0
+PSFO.US,D,20260217,000000,32.42,32.5013,32.42,32.5013,860,0
+PSFO.US,D,20260218,000000,32.61,32.66,32.61,32.66,401,0
diff --git a/daily/us/nyse etfs/1/psk.us.txt b/daily/us/nyse etfs/1/psk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..779b6f07ee8a58d8d62b88c14c7ed24a9cbf7e06
--- /dev/null
+++ b/daily/us/nyse etfs/1/psk.us.txt	
@@ -0,0 +1,4127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSK.US,D,20090917,000000,22.0459,22.0459,21.9292,21.9896,25343.471122909,0
+PSK.US,D,20090918,000000,22.0875,22.0875,21.9361,22.0618,39713.595097599,0
+PSK.US,D,20090921,000000,21.9361,22.0459,21.9054,22.0024,22235.652705828,0
+PSK.US,D,20090922,000000,22.231,22.231,21.9896,22.139,23725.910236776,0
+PSK.US,D,20090923,000000,22.1657,22.2112,22.0559,22.1479,50434.356223624,0
+PSK.US,D,20090924,000000,22.1657,22.1825,22.1201,22.1825,26523.553018601,0
+PSK.US,D,20090925,000000,22.1539,22.6369,22.1093,22.5933,57587.592372173,0
+PSK.US,D,20090928,000000,22.6437,22.6437,22.3657,22.3687,35861.153087089,0
+PSK.US,D,20090929,000000,22.5052,22.5052,22.2637,22.3112,29757.664446781,0
+PSK.US,D,20090930,000000,22.4508,22.4508,22.244,22.3112,33238.299832621,0
+PSK.US,D,20091001,000000,22.3112,22.3112,22.244,22.2954,13815.445069951,0
+PSK.US,D,20091002,000000,22.0985,22.1865,22.0153,22.1539,39494.350430335,0
+PSK.US,D,20091005,000000,22.2874,22.2874,22.0915,22.2608,30321.436448318,0
+PSK.US,D,20091006,000000,22.3745,22.3745,22.2498,22.3459,69267.170038447,0
+PSK.US,D,20091007,000000,22.2874,22.3241,22.1865,22.2558,25955.739640709,0
+PSK.US,D,20091008,000000,22.3419,22.3953,22.3171,22.3171,19331.92379468,0
+PSK.US,D,20091009,000000,22.3508,22.3567,22.3171,22.3567,9882.1755323383,0
+PSK.US,D,20091012,000000,22.4567,22.4567,22.3567,22.3875,14913.689094453,0
+PSK.US,D,20091013,000000,22.4508,22.4508,22.3171,22.3745,31826.849140598,0
+PSK.US,D,20091014,000000,22.5616,22.5616,22.4251,22.4359,49698.825726993,0
+PSK.US,D,20091015,000000,22.3903,22.431,22.3745,22.4131,49834.21183489,0
+PSK.US,D,20091016,000000,22.3567,22.3657,22.2786,22.3657,17538.563037099,0
+PSK.US,D,20091019,000000,22.3657,22.3795,22.3508,22.3657,9945.8272099313,0
+PSK.US,D,20091020,000000,22.4567,22.4567,22.3459,22.3508,6335.8677807272,0
+PSK.US,D,20091021,000000,22.4201,22.4201,22.3795,22.3795,17395.094176492,0
+PSK.US,D,20091022,000000,22.3875,22.3903,22.3419,22.3875,10424.730308012,0
+PSK.US,D,20091023,000000,22.3745,22.3903,22.3508,22.3875,9546.7412948639,0
+PSK.US,D,20091026,000000,22.3567,22.3687,22.3112,22.3112,5213.3754980948,0
+PSK.US,D,20091027,000000,22.3171,22.3171,22.1766,22.231,12570.701152576,0
+PSK.US,D,20091028,000000,22.231,22.231,21.8104,21.8361,14021.555264062,0
+PSK.US,D,20091029,000000,21.9361,21.953,21.8639,21.9361,20658.505583245,0
+PSK.US,D,20091030,000000,21.9114,21.9361,21.8301,21.9114,14711.620276697,0
+PSK.US,D,20091102,000000,21.8787,21.9292,21.6213,21.6471,53649.271114115,0
+PSK.US,D,20091103,000000,21.5511,21.5511,21.2631,21.461,10239.837339766,0
+PSK.US,D,20091104,000000,21.5006,21.6471,21.5006,21.6263,39565.074516549,0
+PSK.US,D,20091105,000000,21.5857,21.6718,21.5857,21.6362,29405.054359797,0
+PSK.US,D,20091106,000000,21.6025,21.8361,21.6025,21.8361,17443.590692753,0
+PSK.US,D,20091109,000000,21.8995,21.9964,21.8995,21.9756,13177.917949933,0
+PSK.US,D,20091110,000000,21.9578,21.9678,21.9054,21.9618,24552.371701396,0
+PSK.US,D,20091111,000000,22.0559,22.1143,22.037,22.0915,14527.73765254,0
+PSK.US,D,20091112,000000,22.0727,22.0727,21.9678,21.9896,12996.056013953,0
+PSK.US,D,20091113,000000,22.0767,22.1143,22.04,22.0875,11699.78454805,0
+PSK.US,D,20091116,000000,22.244,22.244,22.0825,22.1143,13313.304057828,0
+PSK.US,D,20091117,000000,22.0985,22.0985,22.0667,22.0767,35318.598311414,0
+PSK.US,D,20091118,000000,22.0985,22.0985,22.0727,22.0875,20725.188293105,0
+PSK.US,D,20091119,000000,22.1023,22.1023,22.0074,22.037,14488.334233077,0
+PSK.US,D,20091120,000000,22.0559,22.0559,22.0153,22.0311,4378.8312807641,0
+PSK.US,D,20091123,000000,22.1539,22.1539,22.0767,22.1459,37893.96539371,0
+PSK.US,D,20091124,000000,22.1201,22.1657,22.1093,22.1657,30435.605330351,0
+PSK.US,D,20091125,000000,22.1459,22.2004,22.1331,22.1539,68959.01509137,0
+PSK.US,D,20091127,000000,21.8361,21.9756,21.8361,21.9578,17757.807704363,0
+PSK.US,D,20091130,000000,22.0985,22.1331,22.0153,22.0459,18196.297038893,0
+PSK.US,D,20091201,000000,22.04,22.1539,21.8678,22.1479,37105.897004463,0
+PSK.US,D,20091202,000000,22.139,22.244,22.139,22.244,12712.149325005,0
+PSK.US,D,20091203,000000,22.4073,22.4438,22.3745,22.4201,6554.1021039033,0
+PSK.US,D,20091204,000000,22.4824,22.52,22.4646,22.5142,17140.48746612,0
+PSK.US,D,20091207,000000,22.5458,22.7031,22.5458,22.7031,9559.8757680181,0
+PSK.US,D,20091208,000000,22.7031,22.7586,22.7031,22.7586,29633.392123861,0
+PSK.US,D,20091209,000000,22.7586,22.82,22.7299,22.815,12562.618399867,0
+PSK.US,D,20091210,000000,22.8883,22.8883,22.7902,22.82,93312.349007275,0
+PSK.US,D,20091211,000000,22.8556,22.8883,22.8417,22.8605,10474.237168362,0
+PSK.US,D,20091214,000000,22.8734,22.91,22.8348,22.8734,30439.646706706,0
+PSK.US,D,20091215,000000,22.8308,22.9061,22.8308,22.9061,9379.0241761268,0
+PSK.US,D,20091216,000000,22.9783,22.9783,22.9308,22.9427,17530.480284388,0
+PSK.US,D,20091217,000000,22.8813,22.9289,22.8813,22.9289,16421.12247491,0
+PSK.US,D,20091218,000000,22.4992,22.4992,22.4131,22.4992,23757.230903528,0
+PSK.US,D,20091221,000000,22.4992,22.6171,22.4992,22.6042,8232.2836353637,0
+PSK.US,D,20091222,000000,22.6437,22.6437,22.5992,22.6269,47581.144516914,0
+PSK.US,D,20091223,000000,22.6437,22.6963,22.6437,22.6963,22733.752341595,0
+PSK.US,D,20091224,000000,22.7081,22.7694,22.7081,22.7694,7223.9602347632,0
+PSK.US,D,20091228,000000,22.7902,23.6989,22.7358,22.7724,21032.332896093,0
+PSK.US,D,20091229,000000,22.7724,22.7724,22.7031,22.7131,33842.48559771,0
+PSK.US,D,20091230,000000,22.7259,22.7724,22.7031,22.7724,5575.0786818774,0
+PSK.US,D,20091231,000000,22.7853,22.81,22.7586,22.7586,23976.475570792,0
+PSK.US,D,20100104,000000,22.8348,22.8556,22.8032,22.8486,18985.375772228,0
+PSK.US,D,20100105,000000,22.8486,22.9922,22.82,22.9467,115609.63270252,0
+PSK.US,D,20100106,000000,23.2683,23.2782,22.9843,23.0209,28267.406915833,0
+PSK.US,D,20100107,000000,23.0575,23.0575,23.0209,23.0536,56030.652131365,0
+PSK.US,D,20100108,000000,23.0932,23.0932,23.0536,23.0744,28518.982593938,0
+PSK.US,D,20100111,000000,23.1218,23.1565,23.11,23.1565,13678.038273878,0
+PSK.US,D,20100112,000000,23.1466,23.1683,23.11,23.1683,32274.431571927,0
+PSK.US,D,20100113,000000,23.1911,23.2267,23.1743,23.2267,21486.987736043,0
+PSK.US,D,20100114,000000,23.2237,23.3712,23.2179,23.3059,12464.615023255,0
+PSK.US,D,20100115,000000,23.2633,23.3128,23.005,23.3128,95171.382130627,0
+PSK.US,D,20100119,000000,23.2891,23.296,23.2565,23.296,49354.29839272,0
+PSK.US,D,20100120,000000,23.2782,23.296,23.2565,23.296,29406.064703886,0
+PSK.US,D,20100121,000000,23.3198,23.3198,23.1743,23.2139,38003.082555298,0
+PSK.US,D,20100122,000000,23.1634,23.1634,23.005,23.0149,19267.261772998,0
+PSK.US,D,20100125,000000,23.2337,23.2337,22.9783,23.0406,19149.051514611,0
+PSK.US,D,20100126,000000,23.0209,23.0932,23.0001,23.0536,33610.106457291,0
+PSK.US,D,20100127,000000,23.0248,23.0308,22.9535,23.0001,22729.71096524,0
+PSK.US,D,20100128,000000,23.0536,23.0536,22.9308,22.9723,14527.73765254,0
+PSK.US,D,20100129,000000,23.009,23.0209,22.8813,22.8813,33744.482221099,0
+PSK.US,D,20100201,000000,23.0308,23.0684,22.9308,23.0684,47081.024192969,0
+PSK.US,D,20100202,000000,23.1634,23.1634,23.0536,23.1466,28359.348227912,0
+PSK.US,D,20100203,000000,23.1565,23.1634,23.11,23.1634,26434.64273879,0
+PSK.US,D,20100204,000000,23.097,23.102,22.9843,22.9882,32598.752024424,0
+PSK.US,D,20100205,000000,23.0209,23.0802,22.7418,22.7902,62193.751072911,0
+PSK.US,D,20100208,000000,22.7724,22.8556,22.7724,22.8308,19782.537258275,0
+PSK.US,D,20100209,000000,22.9427,22.9427,22.8348,22.9289,50119.128867925,0
+PSK.US,D,20100210,000000,22.9783,22.9882,22.8605,22.9377,115657.11887469,0
+PSK.US,D,20100211,000000,23.005,23.0149,22.9723,23.0149,22334.666426528,0
+PSK.US,D,20100212,000000,22.9427,23.005,22.9427,22.9783,30999.377331888,0
+PSK.US,D,20100216,000000,23.0575,23.1565,23.0466,23.1288,113565.70661092,0
+PSK.US,D,20100217,000000,23.201,23.2633,23.1347,23.2633,78066.256707614,0
+PSK.US,D,20100218,000000,23.2505,23.3494,23.2505,23.3257,35274.143171509,0
+PSK.US,D,20100219,000000,23.301,23.3772,23.2891,23.3772,38607.268320387,0
+PSK.US,D,20100222,000000,23.4415,23.4415,23.3861,23.4247,16549.436174185,0
+PSK.US,D,20100223,000000,23.7721,23.7721,23.3861,23.4415,20973.732938944,0
+PSK.US,D,20100224,000000,23.5514,23.5514,23.4415,23.5059,60956.079564158,0
+PSK.US,D,20100225,000000,23.4356,23.5157,23.393,23.5157,90276.265020497,0
+PSK.US,D,20100226,000000,23.9473,23.9473,23.492,23.5643,16080.636516991,0
+PSK.US,D,20100301,000000,23.6434,23.6434,23.5979,23.6246,55600.245549546,0
+PSK.US,D,20100302,000000,23.6722,23.7345,23.6632,23.7345,42699.161879938,0
+PSK.US,D,20100303,000000,23.7721,23.7721,23.6989,23.7107,37699.979328665,0
+PSK.US,D,20100304,000000,23.684,23.7751,23.6632,23.7751,41424.107639901,0
+PSK.US,D,20100305,000000,23.8453,23.8523,23.7849,23.8523,74776.576354553,0
+PSK.US,D,20100308,000000,23.8938,23.8938,23.8622,23.8869,33201.927445424,0
+PSK.US,D,20100309,000000,23.8622,23.9424,23.8216,23.9424,114259.81299991,0
+PSK.US,D,20100310,000000,23.9275,24.0245,23.9008,23.9424,298672.86780413,0
+PSK.US,D,20100311,000000,23.9869,24.0156,23.9839,24.0156,37330.193392172,0
+PSK.US,D,20100312,000000,24.0116,24.1057,24.0116,24.1057,20605.967690629,0
+PSK.US,D,20100315,000000,24.1205,24.1205,24.0423,24.1106,39405.440150522,0
+PSK.US,D,20100316,000000,24.1908,24.1908,24.1383,24.1878,27484.39024703,0
+PSK.US,D,20100317,000000,23.7751,24.3007,23.7751,24.2957,1158485.7907952,0
+PSK.US,D,20100318,000000,24.3639,24.3639,24.2521,24.2739,369254.49550208,0
+PSK.US,D,20100319,000000,23.9275,23.9869,23.8404,23.9096,28518.982593938,0
+PSK.US,D,20100322,000000,23.8671,23.9008,23.7385,23.9008,14882.368427701,0
+PSK.US,D,20100323,000000,23.9621,23.9621,23.9206,23.9314,19105.606718793,0
+PSK.US,D,20100324,000000,23.8453,23.9839,23.8453,23.9146,102136.69427866,0
+PSK.US,D,20100325,000000,23.9473,23.9839,23.8938,23.9096,23091.414149023,0
+PSK.US,D,20100326,000000,23.9671,23.9671,23.8018,23.8216,45543.280489848,0
+PSK.US,D,20100329,000000,23.8404,23.874,23.8216,23.8572,23253.069203227,0
+PSK.US,D,20100330,000000,23.9275,23.9275,23.8453,23.8671,14520.665243918,0
+PSK.US,D,20100331,000000,23.8572,23.8869,23.7721,23.7721,17513.304434879,0
+PSK.US,D,20100401,000000,23.8355,23.8355,23.7385,23.7849,32177.438539404,0
+PSK.US,D,20100405,000000,23.7949,23.8018,23.7226,23.7385,8464.6627757826,0
+PSK.US,D,20100406,000000,23.7385,23.7751,23.6989,23.7295,76099.116766764,0
+PSK.US,D,20100407,000000,23.69,23.7453,23.69,23.7107,5031.5135621148,0
+PSK.US,D,20100408,000000,23.6989,23.7345,23.6722,23.7345,4156.555581233,0
+PSK.US,D,20100409,000000,23.7801,23.7801,23.6989,23.7593,8318.1628829098,0
+PSK.US,D,20100412,000000,23.7949,23.8097,23.7661,23.7889,19346.068611923,0
+PSK.US,D,20100413,000000,23.8018,23.8018,23.7295,23.7751,24116.913399132,0
+PSK.US,D,20100414,000000,23.7483,23.8355,23.7483,23.8097,33459.565188063,0
+PSK.US,D,20100415,000000,23.8216,23.8216,23.7751,23.7751,5198.2203367631,0
+PSK.US,D,20100416,000000,23.7721,23.8196,23.5801,23.6781,83577.683711899,0
+PSK.US,D,20100419,000000,23.6514,23.6632,23.587,23.6316,8571.7592491931,0
+PSK.US,D,20100420,000000,23.7048,23.7453,23.69,23.7453,10020.592672501,0
+PSK.US,D,20100421,000000,23.6781,23.7849,23.6781,23.7801,7560.4048163263,0
+PSK.US,D,20100422,000000,23.7593,23.7801,23.6781,23.7801,18427.665835223,0
+PSK.US,D,20100423,000000,23.7949,23.8542,23.7661,23.7949,7556.3634399712,0
+PSK.US,D,20100426,000000,23.7385,23.8018,23.7167,23.7345,12373.684055265,0
+PSK.US,D,20100427,000000,23.684,23.684,23.5643,23.6573,10020.592672501,0
+PSK.US,D,20100428,000000,23.69,23.69,23.593,23.593,8514.1696361328,0
+PSK.US,D,20100429,000000,23.7483,23.7483,23.6167,23.6781,6048.9300595143,0
+PSK.US,D,20100430,000000,23.6722,23.6781,23.6316,23.6434,644373.21156452,0
+PSK.US,D,20100503,000000,23.7048,23.7048,23.6672,23.6989,6187.3471996769,0
+PSK.US,D,20100504,000000,23.593,23.6573,23.4415,23.4415,109248.50631958,0
+PSK.US,D,20100505,000000,23.4148,23.4148,22.9723,23.1159,240389.14835478,0
+PSK.US,D,20100506,000000,22.9467,23.0149,20.9463,21.7134,239332.32843793,0
+PSK.US,D,20100507,000000,22.0559,22.3419,21.5283,22.2825,53226.947285006,0
+PSK.US,D,20100510,000000,23.1466,23.1911,22.9061,22.9377,35230.698375691,0
+PSK.US,D,20100511,000000,22.8883,23.0406,22.7902,22.9882,8851.6245617846,0
+PSK.US,D,20100512,000000,23.0466,23.1802,23.0466,23.1396,12253.453108701,0
+PSK.US,D,20100513,000000,23.2179,23.2505,23.1802,23.1911,21364.736101301,0
+PSK.US,D,20100514,000000,23.1802,23.1802,22.7487,22.7784,26752.901126755,0
+PSK.US,D,20100517,000000,22.6785,22.8417,22.4251,22.6329,8231.2732912749,0
+PSK.US,D,20100518,000000,22.7418,22.8783,22.4824,22.5142,18243.783211065,0
+PSK.US,D,20100519,000000,22.4438,22.525,22.0825,22.3875,24416.985593499,0
+PSK.US,D,20100520,000000,22.3419,22.3419,21.7382,21.8995,33343.375617853,0
+PSK.US,D,20100521,000000,21.6718,22.3023,21.6718,22.2053,33415.110048157,0
+PSK.US,D,20100524,000000,22.2558,22.5142,22.2558,22.4824,12976.859476266,0
+PSK.US,D,20100525,000000,22.0459,22.3795,21.9618,22.3795,43210.395988861,0
+PSK.US,D,20100526,000000,22.3687,22.6369,22.3687,22.4597,45699.883823609,0
+PSK.US,D,20100527,000000,22.6398,22.8556,22.6398,22.8556,12646.476959235,0
+PSK.US,D,20100528,000000,22.8665,22.9467,22.7694,22.9377,8407.0731627223,0
+PSK.US,D,20100601,000000,22.8665,22.9675,22.7645,22.9467,7713.9771178205,0
+PSK.US,D,20100602,000000,22.9723,23.005,22.8883,23.005,5234.5927239592,0
+PSK.US,D,20100603,000000,23.1634,23.1634,23.0248,23.1396,12038.249817791,0
+PSK.US,D,20100604,000000,22.9061,23.0209,22.8348,22.9011,9723.5515104001,0
+PSK.US,D,20100607,000000,22.9061,23.0149,22.8734,22.9467,16890.932476192,0
+PSK.US,D,20100608,000000,23.0466,23.0466,22.9289,22.9377,3660.4766336429,0
+PSK.US,D,20100609,000000,23.009,23.0744,22.91,23.005,8533.3661738195,0
+PSK.US,D,20100610,000000,23.1634,23.1634,23.0209,23.0862,22596.345545521,0
+PSK.US,D,20100611,000000,23.1466,23.2683,23.1466,23.2683,557169.402918,0
+PSK.US,D,20100614,000000,23.2565,23.3672,23.2565,23.2565,42898.199665428,0
+PSK.US,D,20100615,000000,23.3544,23.4653,23.3257,23.4653,12550.494270801,0
+PSK.US,D,20100616,000000,23.4693,23.4693,23.301,23.3376,14365.072254247,0
+PSK.US,D,20100617,000000,23.296,23.3257,23.2782,23.3198,3012.8460727362,0
+PSK.US,D,20100618,000000,23.0575,23.2505,23.0575,23.2505,9137.5519389088,0
+PSK.US,D,20100621,000000,23.3257,23.3257,23.0684,23.1505,283259.05838573,0
+PSK.US,D,20100622,000000,23.009,23.097,23.009,23.0744,25493.002048048,0
+PSK.US,D,20100623,000000,23.0684,23.0802,23.0536,23.0802,985.08548655861,0
+PSK.US,D,20100624,000000,22.9605,23.1159,22.9605,23.102,44362.188250068,0
+PSK.US,D,20100625,000000,23.0575,23.2267,23.0575,23.1951,7538.1772463731,0
+PSK.US,D,20100628,000000,23.2179,23.2505,23.1743,23.2505,6309.598834419,0
+PSK.US,D,20100629,000000,23.097,23.106,22.9783,23.0862,26303.298007248,0
+PSK.US,D,20100630,000000,22.9506,23.1555,22.9506,23.108,45292.715155832,0
+PSK.US,D,20100701,000000,23.0684,23.1466,23.0209,23.11,32110.755829544,0
+PSK.US,D,20100702,000000,23.11,23.2633,23.0406,23.2267,11273.419342586,0
+PSK.US,D,20100706,000000,23.3128,23.3128,23.2139,23.2633,16963.677250584,0
+PSK.US,D,20100707,000000,23.2841,23.3772,23.2633,23.3772,27357.086891843,0
+PSK.US,D,20100708,000000,23.3446,23.5157,23.3446,23.5059,20623.143540137,0
+PSK.US,D,20100709,000000,23.4653,23.593,23.4554,23.593,19971.471602876,0
+PSK.US,D,20100712,000000,23.5979,23.5979,23.5059,23.593,17043.494433597,0
+PSK.US,D,20100713,000000,23.6989,23.7385,23.6366,23.7345,13946.789801493,0
+PSK.US,D,20100714,000000,23.6098,23.7751,23.6098,23.7751,51420.452054271,0
+PSK.US,D,20100715,000000,23.7849,23.7949,23.7345,23.7949,4907.2412391951,0
+PSK.US,D,20100716,000000,23.8216,23.874,23.7801,23.874,31674.287183192,0
+PSK.US,D,20100719,000000,23.9008,23.9008,23.8097,23.8523,33706.089145725,0
+PSK.US,D,20100720,000000,23.7593,23.9364,23.7593,23.8523,23507.675913599,0
+PSK.US,D,20100721,000000,24.0888,24.0888,23.9364,24.0245,36876.548896311,0
+PSK.US,D,20100722,000000,24.1106,24.2789,24.0057,24.0611,10892.519621116,0
+PSK.US,D,20100723,000000,24.262,24.262,24.0888,24.2175,16744.432583319,0
+PSK.US,D,20100726,000000,24.262,24.3699,24.2521,24.3699,25522.302026623,0
+PSK.US,D,20100727,000000,24.452,24.75,24.2739,24.4115,26431.611706523,0
+PSK.US,D,20100728,000000,24.3431,24.4115,24.2739,24.361,53015.785370452,0
+PSK.US,D,20100729,000000,24.4452,24.4452,24.3007,24.4115,47065.869031638,0
+PSK.US,D,20100730,000000,24.2284,24.4748,24.2284,24.4481,21907.290876975,0
+PSK.US,D,20100802,000000,24.5094,24.5214,24.452,24.457,14805.582276954,0
+PSK.US,D,20100803,000000,24.4065,24.5599,24.4065,24.5599,38213.234125764,0
+PSK.US,D,20100804,000000,24.5599,24.6847,24.5164,24.6847,36502.721583463,0
+PSK.US,D,20100805,000000,24.6253,24.9459,24.6153,24.6461,35950.063366901,0
+PSK.US,D,20100806,000000,24.6253,24.8331,24.6153,24.7608,43832.767947548,0
+PSK.US,D,20100809,000000,24.8401,24.8401,24.7757,24.7876,8781.9108196589,0
+PSK.US,D,20100810,000000,24.7876,25.0192,24.7203,24.8084,18651.962222932,0
+PSK.US,D,20100811,000000,24.7144,24.7608,24.65,24.7608,15147.07857896,0
+PSK.US,D,20100812,000000,24.7144,24.8331,24.6708,24.8331,19918.93371026,0
+PSK.US,D,20100813,000000,24.8885,24.8885,24.8084,24.845,11263.315901698,0
+PSK.US,D,20100816,000000,24.9806,24.9806,24.8767,24.9153,24070.437571049,0
+PSK.US,D,20100817,000000,25.0706,25.0706,24.9321,24.9925,20104.837022595,0
+PSK.US,D,20100818,000000,24.9153,25.0706,24.9073,25.0706,20068.464635399,0
+PSK.US,D,20100819,000000,25.0132,25.2369,24.9321,24.9509,62023.002921908,0
+PSK.US,D,20100820,000000,25.036,25.036,24.939,25.0192,22099.256253843,0
+PSK.US,D,20100823,000000,25.1211,25.1211,25.0004,25.0648,15796.729828045,0
+PSK.US,D,20100824,000000,24.9073,25.029,24.9073,25.0192,12569.690808488,0
+PSK.US,D,20100825,000000,24.9509,25.036,24.8767,24.9578,44835.029283615,0
+PSK.US,D,20100826,000000,24.9925,25.0766,24.9638,25.0252,34660.86430962,0
+PSK.US,D,20100827,000000,25.1231,25.1231,24.463,25.0588,34199.137061049,0
+PSK.US,D,20100830,000000,25.4289,25.4289,25.0132,25.029,38980.085289146,0
+PSK.US,D,20100831,000000,26.2613,26.2613,25.0648,25.1429,21811.308188541,0
+PSK.US,D,20100901,000000,24.6203,25.1953,24.6203,25.137,7827.1356557637,0
+PSK.US,D,20100902,000000,25.2073,25.231,25.1953,25.2261,7866.539075226,0
+PSK.US,D,20100903,000000,25.2211,25.3132,25.2043,25.2934,12622.228701105,0
+PSK.US,D,20100907,000000,25.2696,25.3468,25.2558,25.3379,36112.728765195,0
+PSK.US,D,20100908,000000,25.3943,25.4131,25.3379,25.4131,11927.111968025,0
+PSK.US,D,20100909,000000,25.4289,25.5151,25.4131,25.5151,15654.271311528,0
+PSK.US,D,20100910,000000,25.5151,25.5418,25.4289,25.4389,44127.788421471,0
+PSK.US,D,20100913,000000,25.6022,25.6022,25.4339,25.4339,13020.304272083,0
+PSK.US,D,20100914,000000,25.4655,25.4715,25.3706,25.4269,38714.364793798,0
+PSK.US,D,20100915,000000,25.4389,25.4655,25.3943,25.4289,32193.604044824,0
+PSK.US,D,20100916,000000,25.4715,25.5279,25.4131,25.5279,30298.198534277,0
+PSK.US,D,20100917,000000,25.2656,25.2656,24.8638,24.9806,29524.274962272,0
+PSK.US,D,20100920,000000,25.4289,25.4289,24.9509,24.9954,28567.4791102,0
+PSK.US,D,20100921,000000,25.0865,25.4863,24.9459,24.9707,21327.353370016,0
+PSK.US,D,20100922,000000,24.9222,24.9509,24.8687,24.9459,22878.231546291,0
+PSK.US,D,20100923,000000,24.9153,24.939,24.8579,24.9321,10748.040416421,0
+PSK.US,D,20100924,000000,25.0865,25.1132,24.8836,24.9459,57675.492307896,0
+PSK.US,D,20100927,000000,25.0004,25.0004,24.8638,24.9459,44363.198594156,0
+PSK.US,D,20100928,000000,24.8995,25.1211,24.8885,24.942,49479.581059729,0
+PSK.US,D,20100929,000000,24.9707,25.134,24.9024,25.134,43854.995517501,0
+PSK.US,D,20100930,000000,25.0875,25.0875,24.9133,24.9697,30226.464103973,0
+PSK.US,D,20101001,000000,24.9459,25.0588,24.9271,24.9856,18032.621296511,0
+PSK.US,D,20101004,000000,25.0192,25.0192,24.9153,24.9459,10430.792372545,0
+PSK.US,D,20101005,000000,25.0648,25.2429,24.9271,24.9707,25338.419402465,0
+PSK.US,D,20101006,000000,24.9638,25.0132,24.9578,24.9578,67546.554055258,0
+PSK.US,D,20101007,000000,25.1231,25.1231,24.8945,24.9459,33503.009983881,0
+PSK.US,D,20101008,000000,25.036,25.0706,24.939,24.9578,32224.924711576,0
+PSK.US,D,20101011,000000,25.1093,25.1093,24.9806,25.0766,14368.103286513,0
+PSK.US,D,20101012,000000,25.0766,25.0924,25.0004,25.0865,23215.686471943,0
+PSK.US,D,20101013,000000,25.0924,25.2696,25.0192,25.0192,132011.55863974,0
+PSK.US,D,20101014,000000,25.1211,25.1211,24.9578,24.9578,12790.95616393,0
+PSK.US,D,20101015,000000,25.0984,25.0984,24.5164,24.6847,124987.64653456,0
+PSK.US,D,20101018,000000,24.75,24.75,24.5382,24.6461,30358.819179604,0
+PSK.US,D,20101019,000000,24.7015,24.7084,24.6153,24.6203,17326.390778455,0
+PSK.US,D,20101020,000000,24.6303,24.8401,24.5332,24.65,33530.289274277,0
+PSK.US,D,20101021,000000,24.65,24.939,24.65,24.7668,27371.231709086,0
+PSK.US,D,20101022,000000,24.7608,24.8163,24.65,24.8104,26354.825555776,0
+PSK.US,D,20101025,000000,24.845,25.4497,24.6065,24.6847,38232.430663451,0
+PSK.US,D,20101026,000000,24.6708,24.7242,24.5758,24.7242,15044.023481905,0
+PSK.US,D,20101027,000000,24.7015,24.7718,24.6847,24.7608,7966.563140015,0
+PSK.US,D,20101028,000000,24.8995,24.9856,24.6975,24.8014,49417.950070312,0
+PSK.US,D,20101029,000000,24.8667,24.8667,24.7668,24.8559,28171.424227399,0
+PSK.US,D,20101101,000000,24.9024,24.9024,24.7242,24.8104,38827.523331741,0
+PSK.US,D,20101102,000000,24.8767,24.9073,24.8687,24.8885,17876.017962751,0
+PSK.US,D,20101103,000000,24.9271,25.1953,24.7806,25.0826,40325.863615399,0
+PSK.US,D,20101104,000000,25.0064,25.0132,24.9271,25.0132,112259.33170413,0
+PSK.US,D,20101105,000000,25.0588,25.1885,25.0132,25.036,43582.20261353,0
+PSK.US,D,20101108,000000,25.0648,25.0648,24.9746,25.036,41050.280327053,0
+PSK.US,D,20101109,000000,25.029,25.0469,24.9746,24.9746,36112.728765195,0
+PSK.US,D,20101110,000000,25.0706,25.0706,24.9271,24.9638,71208.041032989,0
+PSK.US,D,20101111,000000,24.9222,25.0252,24.9222,25.0192,81555.985190254,0
+PSK.US,D,20101112,000000,24.9954,25.0064,24.9222,24.9707,49412.898349868,0
+PSK.US,D,20101115,000000,24.9707,25.0004,24.939,24.939,37720.186210441,0
+PSK.US,D,20101116,000000,24.9459,24.9459,24.6203,24.741,71587.93041037,0
+PSK.US,D,20101117,000000,24.9925,25.0865,24.7352,24.7945,19335.965171035,0
+PSK.US,D,20101118,000000,24.9509,24.9509,24.8212,24.939,15577.485160781,0
+PSK.US,D,20101119,000000,24.8401,24.9509,24.8401,24.9509,25081.792003915,0
+PSK.US,D,20101122,000000,24.9638,24.9746,24.7806,24.8163,57547.178608621,0
+PSK.US,D,20101123,000000,24.6609,24.7668,24.5807,24.7144,46488.962556946,0
+PSK.US,D,20101124,000000,24.8331,24.8687,24.754,24.845,15437.04733244,0
+PSK.US,D,20101126,000000,24.939,24.939,24.75,24.8014,9268.89667045,0
+PSK.US,D,20101129,000000,24.8499,24.8499,24.7015,24.7608,30717.49133112,0
+PSK.US,D,20101130,000000,24.7034,24.8975,24.651,24.8807,18088.190221394,0
+PSK.US,D,20101201,000000,24.9222,24.9459,24.7668,24.845,24395.768367635,0
+PSK.US,D,20101202,000000,24.7806,24.8579,24.7718,24.8014,15036.951073284,0
+PSK.US,D,20101203,000000,24.8014,24.8272,24.7352,24.8163,19252.106611666,0
+PSK.US,D,20101206,000000,24.8331,24.8727,24.7352,24.8727,29774.84029629,0
+PSK.US,D,20101207,000000,24.9638,24.9806,24.8104,24.8331,383151.77844321,0
+PSK.US,D,20101208,000000,24.7242,24.8687,24.7242,24.7806,76642.681886527,0
+PSK.US,D,20101209,000000,24.8084,24.8084,24.7352,24.7806,59558.773689378,0
+PSK.US,D,20101210,000000,24.8401,24.8727,24.7608,24.8638,25428.340026367,0
+PSK.US,D,20101213,000000,24.8499,24.8499,24.7876,24.845,43618.575000726,0
+PSK.US,D,20101214,000000,24.8401,24.845,24.7203,24.7302,61914.896104408,0
+PSK.US,D,20101215,000000,24.6777,24.7015,24.6115,24.6115,62651.436945128,0
+PSK.US,D,20101216,000000,24.7084,24.7084,24.5273,24.5639,630071.79098787,0
+PSK.US,D,20101217,000000,24.1552,24.2422,24.1552,24.1908,45850.425092837,0
+PSK.US,D,20101220,000000,24.17,24.2224,23.9096,24.0611,340594.06473571,0
+PSK.US,D,20101221,000000,24.0551,24.072,24.0057,24.0423,28128.98977567,0
+PSK.US,D,20101222,000000,24.0156,24.1452,24.0156,24.0671,210426.38405799,0
+PSK.US,D,20101223,000000,24.0888,24.1552,23.8572,24.1552,253070.98735713,0
+PSK.US,D,20101227,000000,24.1779,24.2521,24.0295,24.2472,54562.622170371,0
+PSK.US,D,20101228,000000,24.1165,24.2957,24.1165,24.262,26093.146436782,0
+PSK.US,D,20101229,000000,24.3461,24.3699,24.2759,24.3145,10601.540523549,0
+PSK.US,D,20101230,000000,24.3749,24.3907,24.264,24.3699,24662.499207073,0
+PSK.US,D,20101231,000000,24.4144,24.453,24.361,24.4204,60816.652079907,0
+PSK.US,D,20110103,000000,24.457,24.6303,24.4065,24.4313,127132.60703504,0
+PSK.US,D,20110104,000000,24.4867,24.5164,24.3897,24.5164,16113.977871922,0
+PSK.US,D,20110105,000000,24.4313,24.5094,24.4273,24.4273,16978.832411915,0
+PSK.US,D,20110106,000000,24.4273,24.5045,24.4273,24.4452,21726.439285084,0
+PSK.US,D,20110107,000000,24.4452,24.4926,24.4214,24.4748,19779.506226008,0
+PSK.US,D,20110110,000000,24.457,24.4798,24.3808,24.4452,10342.892436821,0
+PSK.US,D,20110111,000000,24.5639,24.5639,24.4481,24.4926,18758.048352253,0
+PSK.US,D,20110112,000000,24.4798,24.5382,24.4382,24.5382,29862.740232013,0
+PSK.US,D,20110113,000000,24.452,24.5599,24.452,24.5431,26044.649920521,0
+PSK.US,D,20110114,000000,24.4798,24.5758,24.4798,24.5491,14790.427115622,0
+PSK.US,D,20110118,000000,24.4867,24.5332,24.4481,24.5164,18343.807275854,0
+PSK.US,D,20110119,000000,24.5164,24.5639,24.4867,24.5639,33070.582713883,0
+PSK.US,D,20110120,000000,24.556,24.5807,24.5094,24.5094,35303.443150083,0
+PSK.US,D,20110121,000000,24.4688,24.5985,24.4688,24.556,26575.08056713,0
+PSK.US,D,20110124,000000,24.5699,24.5926,24.5273,24.5599,17143.518498387,0
+PSK.US,D,20110125,000000,24.5639,24.5985,24.5273,24.5867,34050.616479998,0
+PSK.US,D,20110126,000000,24.6421,24.6461,24.556,24.6371,40113.691356756,0
+PSK.US,D,20110127,000000,24.6421,24.6659,24.5807,24.6461,8382.8249045916,0
+PSK.US,D,20110128,000000,24.7718,24.7718,24.5758,24.6203,21672.891048378,0
+PSK.US,D,20110131,000000,24.5085,24.6579,24.5085,24.6263,21811.308188541,0
+PSK.US,D,20110201,000000,24.6777,24.741,24.6461,24.6559,12044.311882323,0
+PSK.US,D,20110202,000000,24.5699,24.7203,24.5699,24.7203,15853.309097016,0
+PSK.US,D,20110203,000000,24.7203,24.7608,24.6777,24.7608,29644.505908837,0
+PSK.US,D,20110204,000000,24.75,24.7757,24.6975,24.7718,15546.164494028,0
+PSK.US,D,20110207,000000,24.7757,24.8014,24.5094,24.6975,31949.10077534,0
+PSK.US,D,20110208,000000,24.6253,24.7608,24.6253,24.7242,40471.353164183,0
+PSK.US,D,20110209,000000,24.7015,24.8084,24.7015,24.7608,33538.372026988,0
+PSK.US,D,20110210,000000,24.754,24.8104,24.746,24.8104,18809.575900781,0
+PSK.US,D,20110211,000000,24.7302,24.8579,24.7302,24.8579,11733.12590298,0
+PSK.US,D,20110214,000000,24.8579,24.8727,24.8331,24.8687,16094.781334235,0
+PSK.US,D,20110215,000000,24.9024,24.9024,24.8104,24.8104,29707.147242342,0
+PSK.US,D,20110216,000000,24.8945,24.9153,24.8638,24.9153,9951.8892744639,0
+PSK.US,D,20110218,000000,24.8885,24.9638,24.8687,24.9578,43451.868226078,0
+PSK.US,D,20110222,000000,24.8687,24.9321,24.8212,24.8331,25420.257273656,0
+PSK.US,D,20110223,000000,24.8836,24.8836,24.7876,24.8687,51480.062355509,0
+PSK.US,D,20110224,000000,24.845,24.8687,24.8163,24.845,15390.571504357,0
+PSK.US,D,20110225,000000,24.8401,24.8836,24.8104,24.845,20587.78149703,0
+PSK.US,D,20110228,000000,24.8717,24.9707,24.8609,24.9707,13596.200402686,0
+PSK.US,D,20110301,000000,24.9202,24.9796,24.9015,24.9381,11631.081150013,0
+PSK.US,D,20110302,000000,24.9311,24.9846,24.9063,24.9846,8961.7520674614,0
+PSK.US,D,20110303,000000,25.029,25.0835,24.9559,25.0528,197393.95565684,0
+PSK.US,D,20110304,000000,25.1211,25.137,25.0252,25.137,39296.322988934,0
+PSK.US,D,20110307,000000,25.1132,25.1132,25.0865,25.0865,8904.1624544011,0
+PSK.US,D,20110308,000000,25.1885,25.1885,25.0469,25.1043,11356.267557865,0
+PSK.US,D,20110309,000000,25.1043,25.1538,24.9459,25.1538,14375.175695135,0
+PSK.US,D,20110310,000000,25.0994,25.1607,25.0994,25.1053,22220.497544496,0
+PSK.US,D,20110311,000000,25.041,25.1379,24.743,25.1311,50091.849577528,0
+PSK.US,D,20110314,000000,25.1231,25.1231,25.0588,25.0924,13233.486874816,0
+PSK.US,D,20110315,000000,24.6847,25.0528,24.6847,25.0469,25911.284500802,0
+PSK.US,D,20110316,000000,25.0588,25.0648,25.0064,25.036,132849.13388934,0
+PSK.US,D,20110317,000000,25.3002,25.3002,25.0152,25.0272,42384.944868328,0
+PSK.US,D,20110318,000000,25.2468,25.2468,25.0479,25.0528,16454.463829839,0
+PSK.US,D,20110321,000000,25.1429,25.6309,25.0835,25.0994,112200.73174698,0
+PSK.US,D,20110322,000000,25.135,25.1815,25.1053,25.1251,28149.196657445,0
+PSK.US,D,20110323,000000,25.1479,25.1607,25.1311,25.1607,39656.005484539,0
+PSK.US,D,20110324,000000,25.1152,25.2637,25.1152,25.2043,37188.745219743,0
+PSK.US,D,20110325,000000,25.1855,25.2637,25.1855,25.2102,138748.53302371,0
+PSK.US,D,20110328,000000,25.2468,25.2736,25.2043,25.229,14850.03741686,0
+PSK.US,D,20110329,000000,25.2528,25.2805,25.2409,25.2587,12110.994592182,0
+PSK.US,D,20110330,000000,25.2904,25.2984,25.2528,25.2736,72490.167681649,0
+PSK.US,D,20110331,000000,25.2538,25.3458,25.2538,25.3458,32987.734498604,0
+PSK.US,D,20110401,000000,25.4725,25.4725,25.3172,25.3428,18316.527985458,0
+PSK.US,D,20110404,000000,25.3626,25.4013,25.3102,25.3102,24742.316390086,0
+PSK.US,D,20110405,000000,25.3172,25.3884,25.3172,25.3815,19803.754484139,0
+PSK.US,D,20110406,000000,25.3369,25.3696,25.3172,25.3626,13733.607198761,0
+PSK.US,D,20110407,000000,25.328,25.4013,25.328,25.3696,9839.7410806096,0
+PSK.US,D,20110408,000000,25.324,25.3725,25.3102,25.3725,8025.1630971642,0
+PSK.US,D,20110411,000000,25.2736,25.3577,25.2736,25.2736,42641.572266878,0
+PSK.US,D,20110412,000000,25.2904,25.333,25.229,25.2637,27595.528096796,0
+PSK.US,D,20110413,000000,25.2904,25.2904,25.2468,25.2676,9120.3760893996,0
+PSK.US,D,20110414,000000,25.2587,25.3458,25.234,25.2587,13452.73154208,0
+PSK.US,D,20110415,000000,25.2904,25.3172,25.2043,25.3172,12546.452894446,0
+PSK.US,D,20110418,000000,25.333,25.333,25.1855,25.234,5348.7616059911,0
+PSK.US,D,20110419,000000,25.1687,25.328,25.1687,25.328,9334.5690362205,0
+PSK.US,D,20110420,000000,25.4665,25.4665,25.3369,25.4191,17128.363337055,0
+PSK.US,D,20110421,000000,25.5091,25.5091,25.4013,25.4013,10843.012760766,0
+PSK.US,D,20110425,000000,25.6002,25.6002,25.3815,25.4873,12642.43558288,0
+PSK.US,D,20110426,000000,25.4191,25.5339,25.4191,25.5339,38972.002536437,0
+PSK.US,D,20110427,000000,25.6309,25.6309,25.5091,25.5754,36867.455799512,0
+PSK.US,D,20110428,000000,25.5952,25.6101,25.5794,25.6101,44238.926271236,0
+PSK.US,D,20110429,000000,25.623,25.623,25.5972,25.623,9768.0066503063,0
+PSK.US,D,20110502,000000,25.7962,25.7962,25.5676,25.5676,28405.824055995,0
+PSK.US,D,20110503,000000,25.5527,25.6101,25.5478,25.5952,15734.088494541,0
+PSK.US,D,20110504,000000,25.6101,25.6457,25.5626,25.6309,32073.37309826,0
+PSK.US,D,20110505,000000,25.616,25.6556,25.5912,25.6032,16037.191721175,0
+PSK.US,D,20110506,000000,25.6309,25.6972,25.624,25.6457,11326.967579291,0
+PSK.US,D,20110509,000000,25.6863,25.7031,25.624,25.6754,11394.660633239,0
+PSK.US,D,20110510,000000,25.7367,25.7625,25.7209,25.7625,31959.204216227,0
+PSK.US,D,20110511,000000,25.7565,25.8011,25.7526,25.8011,30039.550447549,0
+PSK.US,D,20110512,000000,25.8011,25.8378,25.7625,25.8378,45261.39448908,0
+PSK.US,D,20110513,000000,25.8862,25.8862,25.8378,25.8456,24521.051034644,0
+PSK.US,D,20110516,000000,25.8378,25.8912,25.8011,25.8209,14972.289051602,0
+PSK.US,D,20110517,000000,25.8614,25.8614,25.7695,25.8209,25007.026541346,0
+PSK.US,D,20110518,000000,25.8526,25.8526,25.7813,25.8209,27187.349084929,0
+PSK.US,D,20110519,000000,25.8783,25.8783,25.7695,25.806,61032.865714906,0
+PSK.US,D,20110520,000000,25.8011,25.8209,25.7764,25.8011,7327.0153318185,0
+PSK.US,D,20110523,000000,25.7695,25.7912,25.7417,25.7764,18109.407447258,0
+PSK.US,D,20110524,000000,25.7417,25.7813,25.7417,25.7625,57012.706585658,0
+PSK.US,D,20110525,000000,25.7565,25.7764,25.7417,25.7625,24881.743874337,0
+PSK.US,D,20110526,000000,25.7764,25.7912,25.7417,25.7625,43031.565085146,0
+PSK.US,D,20110527,000000,25.7497,25.7833,25.7397,25.7605,27497.524720184,0
+PSK.US,D,20110531,000000,25.8199,25.8199,25.7101,25.7952,179921.0649855,0
+PSK.US,D,20110601,000000,25.7962,25.7962,25.7367,25.7565,16178.639893604,0
+PSK.US,D,20110602,000000,25.7565,25.7853,25.6903,25.7367,15411.788730221,0
+PSK.US,D,20110603,000000,25.6754,25.7695,25.6388,25.7565,14060.958683524,0
+PSK.US,D,20110606,000000,25.7565,25.7565,25.6813,25.7101,68436.667197471,0
+PSK.US,D,20110607,000000,25.7289,25.7556,25.6833,25.6873,35392.353429896,0
+PSK.US,D,20110608,000000,25.6635,25.6933,25.5864,25.5864,22983.307331524,0
+PSK.US,D,20110609,000000,25.5636,25.621,25.5527,25.6012,34053.647512265,0
+PSK.US,D,20110610,000000,25.625,25.625,25.5279,25.6012,18482.224416018,0
+PSK.US,D,20110613,000000,25.5912,25.616,25.5676,25.6002,30195.143437221,0
+PSK.US,D,20110614,000000,25.612,25.6774,25.6012,25.6715,19321.820353792,0
+PSK.US,D,20110615,000000,25.625,25.6526,25.5478,25.5478,30720.522363386,0
+PSK.US,D,20110616,000000,25.5912,25.5912,25.3478,25.3478,27528.845386936,0
+PSK.US,D,20110617,000000,25.4913,26.5127,24.6451,25.4705,26472.025470074,0
+PSK.US,D,20110620,000000,25.612,25.612,25.4429,25.5081,69330.821716039,0
+PSK.US,D,20110621,000000,25.6012,25.6477,25.5478,25.6477,24480.637271093,0
+PSK.US,D,20110622,000000,25.6586,25.6873,25.6042,25.6715,9307.2897458235,0
+PSK.US,D,20110623,000000,25.5804,25.7556,25.5527,25.625,8306.0387538445,0
+PSK.US,D,20110624,000000,25.6586,25.6586,25.5368,25.612,205644.4254858,0
+PSK.US,D,20110627,000000,25.7229,25.7229,25.5636,25.6042,33934.426909788,0
+PSK.US,D,20110628,000000,25.5636,25.7061,25.5636,25.7061,19908.830269372,0
+PSK.US,D,20110629,000000,25.6774,25.7397,25.6526,25.6635,14387.2998242,0
+PSK.US,D,20110630,000000,25.7001,25.8239,25.7001,25.8199,37747.465500837,0
+PSK.US,D,20110701,000000,25.9753,25.9753,25.7121,25.8001,44862.308574013,0
+PSK.US,D,20110705,000000,26.1674,27.6163,25.7497,25.7665,37946.503286327,0
+PSK.US,D,20110706,000000,25.8199,25.8199,25.7397,25.7605,54645.47038565,0
+PSK.US,D,20110707,000000,25.8199,25.8199,25.7497,25.7833,26396.249663416,0
+PSK.US,D,20110708,000000,25.7833,25.8199,25.7397,25.8001,24387.685614925,0
+PSK.US,D,20110711,000000,25.7289,25.7497,25.7121,25.7497,10272.168350606,0
+PSK.US,D,20110712,000000,25.7427,25.7427,25.625,25.6586,15884.629763768,0
+PSK.US,D,20110713,000000,25.7001,25.9248,25.621,25.7397,27549.052268711,0
+PSK.US,D,20110714,000000,25.7357,25.7497,25.6873,25.7229,14813.665029664,0
+PSK.US,D,20110715,000000,25.7357,25.7892,25.6408,25.7833,23420.786321964,0
+PSK.US,D,20110718,000000,25.7427,25.7427,25.5566,25.5972,12838.442336102,0
+PSK.US,D,20110719,000000,25.6635,25.6635,25.5279,25.5804,28665.482486811,0
+PSK.US,D,20110720,000000,25.6042,26.1158,25.5804,25.6408,15242.050923306,0
+PSK.US,D,20110721,000000,25.6873,25.7497,25.6873,25.7229,37033.152230071,0
+PSK.US,D,20110722,000000,25.7497,25.7497,25.2894,25.7397,12367.621990732,0
+PSK.US,D,20110725,000000,25.7289,25.7289,25.5754,25.6328,15564.350687626,0
+PSK.US,D,20110726,000000,25.6546,25.6972,25.623,25.6507,23239.934730073,0
+PSK.US,D,20110727,000000,25.6635,25.6635,25.4973,25.5279,13001.107734397,0
+PSK.US,D,20110728,000000,25.4695,25.5378,25.4369,25.4369,12874.814723299,0
+PSK.US,D,20110729,000000,25.4309,25.4309,25.0905,25.3032,30970.077353314,0
+PSK.US,D,20110801,000000,25.329,25.5368,25.329,25.5339,20976.76397121,0
+PSK.US,D,20110802,000000,25.5478,25.5972,25.5081,25.5636,24944.385207842,0
+PSK.US,D,20110803,000000,25.5527,25.621,25.4537,25.612,13423.431563505,0
+PSK.US,D,20110804,000000,25.5676,25.621,25.0578,25.135,22132.597608772,0
+PSK.US,D,20110805,000000,24.9707,25.1687,23.1248,24.4184,162407.76055063,0
+PSK.US,D,20110808,000000,23.1555,23.4663,21.7847,22.3528,272218.01818357,0
+PSK.US,D,20110809,000000,22.823,24.0789,22.4874,24.0255,105093.97142652,0
+PSK.US,D,20110810,000000,23.7801,24.0255,23.6582,23.9176,72769.022650152,0
+PSK.US,D,20110811,000000,23.8592,24.5481,23.7939,24.5263,45728.173458095,0
+PSK.US,D,20110812,000000,24.3215,25.0083,24.3215,24.8034,43383.164828042,0
+PSK.US,D,20110815,000000,24.6332,25.1231,24.6332,25.0914,27012.55955757,0
+PSK.US,D,20110816,000000,25.0974,25.0974,24.8034,25.0628,16609.046475423,0
+PSK.US,D,20110817,000000,25.1855,25.2231,25.0816,25.1291,15525.957612252,0
+PSK.US,D,20110818,000000,24.6688,24.8717,24.5421,24.7618,17966.948930741,0
+PSK.US,D,20110819,000000,24.7728,24.7728,24.4491,24.5709,8856.6762822285,0
+PSK.US,D,20110822,000000,23.6979,25.0816,23.6979,24.5481,13297.138552408,0
+PSK.US,D,20110823,000000,24.4471,24.5372,24.4234,24.5144,12938.466400892,0
+PSK.US,D,20110824,000000,24.5877,24.9063,24.4788,24.6481,26074.960243185,0
+PSK.US,D,20110825,000000,25.0272,25.0272,24.7728,24.9756,18366.034845808,0
+PSK.US,D,20110826,000000,24.9143,25.135,24.9143,25.1291,12655.570056034,0
+PSK.US,D,20110829,000000,25.3379,25.4289,25.2538,25.3755,48820.836713845,0
+PSK.US,D,20110830,000000,25.4032,25.4537,25.3785,25.4477,18347.84865221,0
+PSK.US,D,20110831,000000,25.4953,25.527,25.3428,25.4042,14259.996469014,0
+PSK.US,D,20110901,000000,25.3122,25.3854,25.3002,25.3379,18097.283318192,0
+PSK.US,D,20110902,000000,25.1301,25.2766,25.1301,25.2409,15765.409161293,0
+PSK.US,D,20110906,000000,25.2073,25.2073,24.8114,25.1687,26472.025470074,0
+PSK.US,D,20110907,000000,25.1924,25.3735,25.0964,25.3508,21276.836165577,0
+PSK.US,D,20110908,000000,25.3775,25.3775,25.2429,25.2656,10139.813274976,0
+PSK.US,D,20110909,000000,25.2706,25.3735,25.041,25.0667,16623.191292666,0
+PSK.US,D,20110912,000000,24.9024,24.9707,24.455,24.5599,57718.937103714,0
+PSK.US,D,20110913,000000,24.6797,24.7598,24.4462,24.7114,12449.459861923,0
+PSK.US,D,20110914,000000,24.6303,24.9529,24.6303,24.8183,11766.467257909,0
+PSK.US,D,20110915,000000,24.6481,25.4705,24.6481,24.9578,41167.480241351,0
+PSK.US,D,20110916,000000,25.2904,25.2904,24.9163,24.943,27499.545408362,0
+PSK.US,D,20110919,000000,24.754,24.8945,24.7114,24.8875,29859.709199747,0
+PSK.US,D,20110920,000000,24.7718,24.8945,24.754,24.8034,18135.676393566,0
+PSK.US,D,20110921,000000,24.8232,24.8232,24.5659,24.6183,26295.215254538,0
+PSK.US,D,20110922,000000,24.2561,24.2957,24.0551,24.17,29856.67816748,0
+PSK.US,D,20110923,000000,23.9641,24.4065,23.7939,24.2828,27549.052268711,0
+PSK.US,D,20110926,000000,24.5214,24.5718,24.0908,24.1779,14520.665243918,0
+PSK.US,D,20110927,000000,24.4491,24.6361,24.3263,24.557,7942.3148818844,0
+PSK.US,D,20110928,000000,24.5332,24.74,24.4283,24.4283,9652.8274241856,0
+PSK.US,D,20110929,000000,24.46,24.6461,24.4491,24.4491,8352.5145819283,0
+PSK.US,D,20110930,000000,24.4184,24.5362,24.3234,24.3234,18812.606933048,0
+PSK.US,D,20111003,000000,24.2146,24.2254,23.8018,23.8018,35752.0359255,0
+PSK.US,D,20111004,000000,23.5197,23.6414,23.2663,23.5089,35153.912224944,0
+PSK.US,D,20111005,000000,23.585,23.9374,23.585,23.8305,61108.641521564,0
+PSK.US,D,20111006,000000,23.9275,24.2333,23.8988,24.2076,20006.833645983,0
+PSK.US,D,20111007,000000,24.5273,24.5273,24.1542,24.3263,107177.30093758,0
+PSK.US,D,20111010,000000,24.4214,24.6303,24.4214,24.467,80380.955015006,0
+PSK.US,D,20111011,000000,24.4718,24.5659,24.4214,24.5332,31758.145742561,0
+PSK.US,D,20111012,000000,24.744,24.8479,24.6025,24.6025,23325.813977619,0
+PSK.US,D,20111013,000000,24.7222,24.749,24.4016,24.557,67274.771495376,0
+PSK.US,D,20111014,000000,24.8034,24.8034,24.4491,24.4976,44102.529819251,0
+PSK.US,D,20111017,000000,24.4916,24.6303,24.3323,24.3511,40409.722174767,0
+PSK.US,D,20111018,000000,24.5085,24.6619,24.4976,24.6361,12899.062981429,0
+PSK.US,D,20111019,000000,24.5897,24.7332,24.5897,24.6243,9653.8377682744,0
+PSK.US,D,20111020,000000,24.6105,24.6728,24.5144,24.6728,21997.211500876,0
+PSK.US,D,20111021,000000,24.7044,24.7718,24.6243,24.6619,8295.9353129567,0
+PSK.US,D,20111024,000000,24.843,24.8757,24.6728,24.8479,19943.18196839,0
+PSK.US,D,20111025,000000,24.8084,24.8875,24.6669,24.754,26126.487791712,0
+PSK.US,D,20111026,000000,24.9479,24.9479,24.6797,24.9024,13765.938209601,0
+PSK.US,D,20111027,000000,25.3834,25.3834,25.0192,25.235,30959.973912427,0
+PSK.US,D,20111028,000000,25.137,25.2617,25.0796,25.134,16368.584582293,0
+PSK.US,D,20111031,000000,25.033,25.1191,25.0152,25.0895,9697.2825640919,0
+PSK.US,D,20111101,000000,24.9479,24.9479,24.6926,24.8034,37977.823953079,0
+PSK.US,D,20111102,000000,24.9776,25.0192,24.9024,24.9024,139197.12579914,0
+PSK.US,D,20111103,000000,25.0667,25.0667,24.8995,24.9163,15368.343934403,0
+PSK.US,D,20111104,000000,25.1093,25.1093,24.8697,25.0618,37525.189801306,0
+PSK.US,D,20111107,000000,25.1201,25.1281,24.9954,25.0132,20813.088228828,0
+PSK.US,D,20111108,000000,24.9994,25.1745,24.9232,25.0608,27010.538869393,0
+PSK.US,D,20111109,000000,24.843,24.943,24.6619,24.7272,104571.62353262,0
+PSK.US,D,20111110,000000,24.9737,24.9737,24.6797,24.7598,13011.211175284,0
+PSK.US,D,20111111,000000,24.7668,24.9598,24.749,24.9598,12899.062981429,0
+PSK.US,D,20111114,000000,25.1281,25.1281,24.8034,24.9232,14983.402836579,0
+PSK.US,D,20111115,000000,24.9341,24.94,24.7598,24.9281,15838.153935685,0
+PSK.US,D,20111116,000000,24.9341,24.94,24.8084,24.8084,3661.4869777317,0
+PSK.US,D,20111117,000000,24.8311,24.8311,24.6303,24.7222,14366.082598336,0
+PSK.US,D,20111118,000000,24.8875,24.8875,24.6559,24.7718,16817.177357711,0
+PSK.US,D,20111121,000000,24.7718,24.7718,24.4916,24.6243,22004.283909498,0
+PSK.US,D,20111122,000000,24.6559,25.1745,24.5273,24.557,25482.89860716,0
+PSK.US,D,20111123,000000,24.5382,25.03,24.3056,24.3947,14013.472511352,0
+PSK.US,D,20111125,000000,24.4392,24.4788,24.4322,24.454,5315.4202510614,0
+PSK.US,D,20111128,000000,25.1409,25.1409,24.5214,24.5214,19379.409966852,0
+PSK.US,D,20111129,000000,24.5718,24.5897,24.4392,24.4462,25839.550070499,0
+PSK.US,D,20111130,000000,24.5897,24.6698,24.5421,24.5599,24297.764991024,0
+PSK.US,D,20111201,000000,24.5273,24.5767,24.46,24.5144,15356.219805338,0
+PSK.US,D,20111202,000000,24.5154,24.6153,24.459,24.6115,34651.771212821,0
+PSK.US,D,20111205,000000,24.262,24.843,24.262,24.749,35908.639259261,0
+PSK.US,D,20111206,000000,24.7598,24.8648,24.7598,24.8489,22683.235137156,0
+PSK.US,D,20111207,000000,24.7955,25.0548,24.6975,24.743,34799.281449783,0
+PSK.US,D,20111208,000000,24.8697,24.8697,24.6698,24.6767,65849.17598611,0
+PSK.US,D,20111209,000000,24.6579,24.8489,24.6579,24.8489,14505.510082586,0
+PSK.US,D,20111212,000000,24.8361,24.8361,24.6243,24.7767,22432.66980314,0
+PSK.US,D,20111213,000000,24.8034,24.9202,24.8034,24.9123,19899.737172573,0
+PSK.US,D,20111214,000000,24.8094,24.8242,24.7094,24.8034,25579.891639683,0
+PSK.US,D,20111215,000000,24.754,24.8559,24.74,24.754,38674.961374336,0
+PSK.US,D,20111216,000000,24.7955,24.9123,24.6322,24.7094,39778.257119281,0
+PSK.US,D,20111219,000000,24.743,24.7767,24.4708,24.6153,16642.387830352,0
+PSK.US,D,20111220,000000,24.6975,24.7322,24.6203,24.6579,12320.13581856,0
+PSK.US,D,20111221,000000,24.6322,24.7154,24.5154,24.6975,25957.760328886,0
+PSK.US,D,20111222,000000,24.743,24.8648,24.6649,24.7806,27160.069794532,0
+PSK.US,D,20111223,000000,24.4708,24.8321,24.4708,24.8094,28435.12403457,0
+PSK.US,D,20111227,000000,24.844,24.844,24.6115,24.6115,23947.175592217,0
+PSK.US,D,20111228,000000,24.5787,24.6115,24.5085,24.5975,24496.802776513,0
+PSK.US,D,20111229,000000,24.7222,24.753,24.5787,24.6649,51666.976011933,0
+PSK.US,D,20111230,000000,24.4432,24.7372,24.4432,24.7064,32604.814088957,0
+PSK.US,D,20120103,000000,25.0806,25.2834,24.8193,24.8905,37566.613908946,0
+PSK.US,D,20120104,000000,24.743,25.0806,24.743,25.0806,12996.056013953,0
+PSK.US,D,20120105,000000,25.1885,25.327,25.0489,25.2766,37300.893413598,0
+PSK.US,D,20120106,000000,25.1953,25.3775,25.1953,25.3458,29941.547070938,0
+PSK.US,D,20120109,000000,25.52,25.52,25.322,25.4171,38545.637330972,0
+PSK.US,D,20120110,000000,25.52,25.5576,25.4745,25.527,17996.248909315,0
+PSK.US,D,20120111,000000,25.4903,25.5368,25.4171,25.5062,37251.386553247,0
+PSK.US,D,20120112,000000,25.5418,25.5527,25.4953,25.5418,33276.692907994,0
+PSK.US,D,20120113,000000,25.5418,25.5527,25.4171,25.5131,20798.943411585,0
+PSK.US,D,20120117,000000,25.7189,25.7189,25.4903,25.5468,21572.866983589,0
+PSK.US,D,20120118,000000,25.5972,25.6022,25.5576,25.6022,57778.547404951,0
+PSK.US,D,20120119,000000,25.7189,25.7357,25.6368,25.6556,33937.457942055,0
+PSK.US,D,20120120,000000,25.6556,25.7189,25.6289,25.7189,15620.929956597,0
+PSK.US,D,20120123,000000,25.7517,25.7853,25.6764,25.6923,58778.788052841,0
+PSK.US,D,20120124,000000,25.6764,25.7229,25.5329,25.6833,70012.803975965,0
+PSK.US,D,20120125,000000,25.6873,26.1683,25.6873,25.808,33691.944328482,0
+PSK.US,D,20120126,000000,25.813,25.8793,25.8031,25.8436,44281.360722965,0
+PSK.US,D,20120127,000000,25.7813,26.1683,25.7813,25.907,30531.588018785,0
+PSK.US,D,20120130,000000,25.9001,25.907,25.808,25.8872,58165.509190953,0
+PSK.US,D,20120131,000000,25.8358,25.9605,25.8358,25.9555,40865.387358806,0
+PSK.US,D,20120201,000000,26.0654,26.0654,25.9684,26.0129,67943.619282148,0
+PSK.US,D,20120202,000000,26.0723,26.1,26.0129,26.0495,136518.70361979,0
+PSK.US,D,20120203,000000,26.105,26.1634,26.105,26.1554,133746.31944017,0
+PSK.US,D,20120206,000000,26.1278,26.1732,26.1,26.1366,48462.164562329,0
+PSK.US,D,20120207,000000,26.1554,26.1732,26.1278,26.1436,60165.990486734,0
+PSK.US,D,20120208,000000,26.1802,26.2148,26.1228,26.1683,358369.04828958,0
+PSK.US,D,20120209,000000,26.2099,26.2761,26.1326,26.1732,45101.760123053,0
+PSK.US,D,20120210,000000,26.1732,26.1901,26.0129,26.0129,51105.224698572,0
+PSK.US,D,20120213,000000,26.1326,26.2099,26.0723,26.2099,46878.955375214,0
+PSK.US,D,20120214,000000,26.1901,26.2327,26.1436,26.2327,63298.057161946,0
+PSK.US,D,20120215,000000,26.2891,26.3069,26.201,26.2277,39313.498838443,0
+PSK.US,D,20120216,000000,26.2969,26.2969,26.1802,26.2277,55101.135569689,0
+PSK.US,D,20120217,000000,26.1901,26.3247,26.1901,26.3177,51998.368873052,0
+PSK.US,D,20120221,000000,26.4148,26.6948,26.2969,26.3247,59836.618313792,0
+PSK.US,D,20120222,000000,26.3385,26.3494,26.2921,26.3494,42219.248437769,0
+PSK.US,D,20120223,000000,26.4009,26.4148,26.3554,26.4148,38765.892342326,0
+PSK.US,D,20120224,000000,26.5989,26.5989,26.4346,26.4662,57132.937532222,0
+PSK.US,D,20120227,000000,26.4346,26.5603,26.4198,26.5197,60333.707605471,0
+PSK.US,D,20120228,000000,26.5078,26.5533,26.4949,26.5295,508064.65951521,0
+PSK.US,D,20120229,000000,26.6414,26.6642,26.5701,26.5811,87263.418947762,0
+PSK.US,D,20120301,000000,26.5919,26.6107,26.5435,26.5533,60921.72786514,0
+PSK.US,D,20120302,000000,26.5493,26.5949,26.5493,26.5949,66022.95516938,0
+PSK.US,D,20120305,000000,26.5256,26.6048,26.4949,26.5435,60662.069434324,0
+PSK.US,D,20120306,000000,26.4732,26.4732,26.3484,26.3801,60760.072810936,0
+PSK.US,D,20120307,000000,26.5731,26.5731,26.4158,26.4356,64515.521788923,0
+PSK.US,D,20120308,000000,26.3672,26.5305,26.3672,26.5266,77336.788275517,0
+PSK.US,D,20120309,000000,26.5553,26.6009,26.5445,26.6009,77763.153480981,0
+PSK.US,D,20120312,000000,26.5831,26.6107,26.5078,26.5671,273428.41040191,0
+PSK.US,D,20120313,000000,26.7098,26.7454,26.6612,26.7216,291167.02156859,0
+PSK.US,D,20120314,000000,26.7098,26.7098,26.6444,26.6513,67019.154440916,0
+PSK.US,D,20120315,000000,26.678,26.7711,26.5533,26.5671,65219.731618801,0
+PSK.US,D,20120316,000000,26.5731,26.6068,26.5385,26.6068,67498.057538996,0
+PSK.US,D,20120319,000000,26.6068,26.6325,26.6068,26.6068,46107.052491387,0
+PSK.US,D,20120320,000000,26.5266,26.6187,26.4564,26.6187,35964.208184144,0
+PSK.US,D,20120321,000000,26.6394,26.6394,26.5801,26.6256,33848.547662242,0
+PSK.US,D,20120322,000000,26.5445,26.6127,26.5445,26.5801,69485.404361623,0
+PSK.US,D,20120323,000000,26.584,26.6553,26.584,26.6553,62797.936838001,0
+PSK.US,D,20120326,000000,26.6692,26.7136,26.6444,26.6553,45679.676941834,0
+PSK.US,D,20120327,000000,26.6612,26.6692,26.584,26.584,135088.05639008,0
+PSK.US,D,20120328,000000,26.6444,26.676,26.6127,26.6444,75494.931001674,0
+PSK.US,D,20120329,000000,26.6127,26.676,26.6127,26.6187,86792.598602391,0
+PSK.US,D,20120330,000000,26.6721,26.6721,26.5949,26.5949,54133.22593264,0
+PSK.US,D,20120402,000000,26.584,26.6325,26.5731,26.5949,68297.23971322,0
+PSK.US,D,20120403,000000,26.5889,26.6256,26.5701,26.6187,49866.54284573,0
+PSK.US,D,20120404,000000,26.5305,26.5949,26.5266,26.584,45820.114770174,0
+PSK.US,D,20120405,000000,26.5305,26.584,26.5019,26.5801,19604.71669865,0
+PSK.US,D,20120409,000000,26.487,26.5445,26.4613,26.5385,24040.127248385,0
+PSK.US,D,20120410,000000,26.487,26.5493,26.39,26.4424,217585.68227107,0
+PSK.US,D,20120411,000000,26.4959,26.4959,26.3841,26.4158,50038.301340822,0
+PSK.US,D,20120412,000000,26.492,26.6325,26.4662,26.6187,25998.174092437,0
+PSK.US,D,20120413,000000,26.6009,26.6009,26.5088,26.5889,36437.049217692,0
+PSK.US,D,20120416,000000,26.6009,26.6553,26.5553,26.6256,50380.807986918,0
+PSK.US,D,20120417,000000,26.686,26.6918,26.6127,26.6187,34095.071619904,0
+PSK.US,D,20120418,000000,26.584,26.6513,26.5553,26.5553,44878.474079433,0
+PSK.US,D,20120419,000000,26.4959,26.6068,26.4959,26.5889,46661.731396126,0
+PSK.US,D,20120420,000000,26.6009,26.6256,26.5385,26.5445,44976.477456044,0
+PSK.US,D,20120423,000000,26.4356,26.5266,26.4356,26.5266,51780.134549876,0
+PSK.US,D,20120424,000000,26.5633,26.5949,26.5266,26.584,56746.986090309,0
+PSK.US,D,20120425,000000,26.6325,26.6513,26.5801,26.6127,117055.43509356,0
+PSK.US,D,20120426,000000,26.6394,26.6553,26.6068,26.6187,198393.18596063,0
+PSK.US,D,20120427,000000,26.676,26.686,26.6127,26.686,202699.27246701,0
+PSK.US,D,20120430,000000,26.7444,26.7444,26.6721,26.69,54991.008064013,0
+PSK.US,D,20120501,000000,26.7028,26.7454,26.6918,26.7414,86706.719354845,0
+PSK.US,D,20120502,000000,26.7028,26.7572,26.7028,26.7344,71175.710022148,0
+PSK.US,D,20120503,000000,26.7454,26.7849,26.7344,26.7849,53474.481586756,0
+PSK.US,D,20120504,000000,26.7691,26.7899,26.7344,26.776,42308.158717582,0
+PSK.US,D,20120507,000000,26.7572,26.8176,26.7216,26.8027,69012.563328074,0
+PSK.US,D,20120508,000000,26.776,26.8027,26.7513,26.7691,81893.440115906,0
+PSK.US,D,20120509,000000,26.7414,26.7691,26.6444,26.686,82584.515472631,0
+PSK.US,D,20120510,000000,26.7513,26.776,26.7216,26.7344,83236.187409892,0
+PSK.US,D,20120511,000000,26.6612,26.7454,26.6068,26.6187,58647.4433213,0
+PSK.US,D,20120514,000000,26.5553,26.6394,26.4959,26.5019,86054.037073495,0
+PSK.US,D,20120515,000000,26.5553,26.5553,26.4732,26.4801,51183.021193408,0
+PSK.US,D,20120516,000000,26.5305,26.6444,26.4356,26.492,33572.723726007,0
+PSK.US,D,20120517,000000,26.4959,26.4959,26.1129,26.1258,165093.2551386,0
+PSK.US,D,20120518,000000,26.1298,26.2069,25.8021,25.9011,259712.98939675,0
+PSK.US,D,20120521,000000,25.8614,26.2743,25.8614,26.2743,117173.64535195,0
+PSK.US,D,20120522,000000,26.3099,26.5633,26.3099,26.4028,80504.216993836,0
+PSK.US,D,20120523,000000,26.4424,26.487,26.2455,26.4732,34904.357235015,0
+PSK.US,D,20120524,000000,26.5019,26.6009,26.5019,26.5633,44857.256853569,0
+PSK.US,D,20120525,000000,26.5553,26.6068,26.4959,26.6068,51028.438547825,0
+PSK.US,D,20120529,000000,26.6918,26.7454,26.6009,26.7414,237400.55054018,0
+PSK.US,D,20120530,000000,26.6325,26.6968,26.5553,26.5553,34475.971341374,0
+PSK.US,D,20120531,000000,26.5949,26.6642,26.4751,26.5899,97954.880095211,0
+PSK.US,D,20120601,000000,26.4494,26.4662,26.2851,26.4138,56798.513638836,0
+PSK.US,D,20120604,000000,26.4276,26.5088,26.3672,26.487,85675.158040203,0
+PSK.US,D,20120605,000000,26.4266,26.6484,26.4266,26.5455,50068.611663486,0
+PSK.US,D,20120606,000000,26.8403,26.8403,26.683,26.6998,277875.94508072,0
+PSK.US,D,20120607,000000,26.8077,26.8077,26.6721,26.6948,255873.6818594,0
+PSK.US,D,20120608,000000,27.0264,27.0264,26.6533,26.6721,140421.66283473,0
+PSK.US,D,20120611,000000,26.7958,26.7958,26.6394,26.6444,173164.89406385,0
+PSK.US,D,20120612,000000,26.6998,26.7334,26.6216,26.7334,114266.88540854,0
+PSK.US,D,20120613,000000,26.683,26.7562,26.6642,26.7424,135946.84886554,0
+PSK.US,D,20120614,000000,26.7899,26.7958,26.7098,26.7958,213283.63714105,0
+PSK.US,D,20120615,000000,26.876,26.876,26.7879,26.8701,82387.498375319,0
+PSK.US,D,20120618,000000,26.7949,26.9146,26.7949,26.8581,432436.36309381,0
+PSK.US,D,20120619,000000,27.0383,27.0383,26.8918,26.9492,87935.297766799,0
+PSK.US,D,20120620,000000,27.069,27.069,26.9265,27.0522,81550.93346981,0
+PSK.US,D,20120621,000000,27.1551,27.1551,26.9621,27.0017,78143.042858362,0
+PSK.US,D,20120622,000000,27.0641,27.0641,26.9898,27.0334,62055.333932749,0
+PSK.US,D,20120625,000000,27.0076,27.0076,26.9621,27.0017,76154.685691647,0
+PSK.US,D,20120626,000000,27.0076,27.0641,27.0017,27.0641,83904.024852574,0
+PSK.US,D,20120627,000000,27.0383,27.3273,27.0383,27.1076,99564.358228634,0
+PSK.US,D,20120628,000000,27.0819,27.1888,27.0591,27.1888,241010.50996938,0
+PSK.US,D,20120629,000000,27.3679,27.3679,27.1482,27.2342,136965.27570703,0
+PSK.US,D,20120702,000000,27.3382,27.3382,27.0957,27.3273,268624.22425978,0
+PSK.US,D,20120703,000000,27.3382,27.3699,27.2086,27.3699,86246.002450362,0
+PSK.US,D,20120705,000000,27.3273,27.3699,27.2145,27.359,143235.47112197,0
+PSK.US,D,20120706,000000,27.3441,27.3976,27.3204,27.3827,168478.91818009,0
+PSK.US,D,20120709,000000,27.4115,27.453,27.3382,27.4115,59109.170569872,0
+PSK.US,D,20120710,000000,27.4431,27.4896,27.3441,27.3976,60198.321497574,0
+PSK.US,D,20120711,000000,27.4392,27.4392,27.3273,27.4115,64157.859981496,0
+PSK.US,D,20120712,000000,27.3877,27.4471,27.3323,27.4115,119111.48531422,0
+PSK.US,D,20120713,000000,27.453,27.5214,27.453,27.4956,131040.61797043,0
+PSK.US,D,20120716,000000,27.6895,27.6895,27.4392,27.5708,208216.76153583,0
+PSK.US,D,20120717,000000,27.5639,27.6282,27.5016,27.549,364617.01613458,0
+PSK.US,D,20120718,000000,27.5827,27.6312,27.5599,27.6035,228973.27049568,0
+PSK.US,D,20120719,000000,27.6451,27.65,27.5748,27.6015,70667.506945493,0
+PSK.US,D,20120720,000000,27.5748,27.6074,27.5302,27.5975,110433.63993571,0
+PSK.US,D,20120723,000000,27.5362,27.5639,27.5016,27.557,240004.20725697,0
+PSK.US,D,20120724,000000,27.5946,27.7766,27.4115,27.4708,68771.091090856,0
+PSK.US,D,20120725,000000,27.5708,27.5708,27.4174,27.4431,73336.836028044,0
+PSK.US,D,20120726,000000,27.4956,27.5272,27.4431,27.4956,75626.275733215,0
+PSK.US,D,20120727,000000,27.549,27.5916,27.5214,27.5708,87294.739614513,0
+PSK.US,D,20120730,000000,27.5856,27.6153,27.5154,27.5708,226770.72038215,0
+PSK.US,D,20120731,000000,27.459,27.842,27.459,27.5896,64353.866734719,0
+PSK.US,D,20120801,000000,27.6451,27.6451,27.5639,27.5748,79098.828366346,0
+PSK.US,D,20120802,000000,27.5856,27.6153,27.4629,27.5639,88354.590563642,0
+PSK.US,D,20120803,000000,27.6679,27.6895,27.5154,27.5639,78984.659484314,0
+PSK.US,D,20120806,000000,27.6341,27.7123,27.6341,27.7005,105942.66046109,0
+PSK.US,D,20120807,000000,27.745,27.745,27.6817,27.6817,82319.80532137,0
+PSK.US,D,20120808,000000,27.6955,27.7321,27.6757,27.7321,126968.93129265,0
+PSK.US,D,20120809,000000,27.7401,27.8192,27.7321,27.7559,128331.88546841,0
+PSK.US,D,20120810,000000,27.7559,27.7559,27.6391,27.6391,72157.764476441,0
+PSK.US,D,20120813,000000,27.7123,27.745,27.6629,27.6679,165454.95832238,0
+PSK.US,D,20120814,000000,27.745,27.7559,27.6451,27.6895,124557.23995274,0
+PSK.US,D,20120815,000000,27.7123,27.7262,27.6341,27.6757,96488.870822394,0
+PSK.US,D,20120816,000000,27.7401,27.7401,27.5856,27.6341,97443.645986289,0
+PSK.US,D,20120817,000000,27.6559,27.6757,27.6223,27.6559,92017.087885462,0
+PSK.US,D,20120820,000000,27.7005,27.7123,27.5302,27.6282,98516.631408572,0
+PSK.US,D,20120821,000000,27.6341,27.65,27.5856,27.6074,53505.802253509,0
+PSK.US,D,20120822,000000,27.5362,27.65,27.5362,27.6153,647329.47836828,0
+PSK.US,D,20120823,000000,27.6074,27.6679,27.5748,27.6629,52496.46850882,0
+PSK.US,D,20120824,000000,27.6629,27.7183,27.3927,27.7183,485086.40390412,0
+PSK.US,D,20120827,000000,27.7183,27.7519,27.65,27.7321,303149.70246151,0
+PSK.US,D,20120828,000000,27.7262,27.7954,27.7005,27.7876,77452.977845727,0
+PSK.US,D,20120829,000000,27.7954,27.8192,27.7519,27.8142,131304.3177776,0
+PSK.US,D,20120830,000000,27.8034,27.8598,27.7836,27.8598,155128.23139099,0
+PSK.US,D,20120831,000000,27.9221,27.9221,27.8202,27.8549,81334.719834811,0
+PSK.US,D,20120904,000000,27.8549,27.8549,27.7559,27.8489,236527.61324748,0
+PSK.US,D,20120905,000000,27.8747,27.8747,27.837,27.8608,173506.39036586,0
+PSK.US,D,20120906,000000,27.837,27.9014,27.837,27.9014,130767.82506645,0
+PSK.US,D,20120907,000000,27.9133,27.9133,27.8608,27.9133,52888.482015265,0
+PSK.US,D,20120910,000000,27.8935,27.9429,27.8786,27.9271,126517.30748497,0
+PSK.US,D,20120911,000000,27.9321,27.9499,27.8855,27.9063,78082.422213036,0
+PSK.US,D,20120912,000000,27.939,27.9559,27.9004,27.9559,100807.08145783,0
+PSK.US,D,20120913,000000,27.9875,28.0162,27.9321,27.9825,64092.187615725,0
+PSK.US,D,20120914,000000,27.9766,28.0033,27.9281,27.9697,53286.557586244,0
+PSK.US,D,20120917,000000,28.034,28.034,27.9271,27.939,63479.919097926,0
+PSK.US,D,20120918,000000,27.9597,27.9647,27.8747,27.9597,50450.521729044,0
+PSK.US,D,20120919,000000,27.9697,27.9697,27.9133,27.9597,100863.66072681,0
+PSK.US,D,20120920,000000,27.9351,27.9597,27.8965,27.9409,65053.024844153,0
+PSK.US,D,20120921,000000,27.9766,27.9766,27.8302,27.8302,407839.53625251,0
+PSK.US,D,20120924,000000,27.8965,27.9014,27.744,27.744,541102.91121825,0
+PSK.US,D,20120925,000000,27.8262,27.8687,27.7718,27.8489,82460.24314971,0
+PSK.US,D,20120926,000000,27.8687,27.8965,27.8094,27.8747,63069.719397882,0
+PSK.US,D,20120927,000000,27.9073,27.9529,27.8549,27.8965,186573.17046603,0
+PSK.US,D,20120928,000000,27.9429,27.9429,27.8925,27.9173,138830.3708949,0
+PSK.US,D,20121001,000000,28.032,28.032,27.8965,27.9647,101469.86718007,0
+PSK.US,D,20121002,000000,27.9805,27.9805,27.9073,27.9697,74935.200376492,0
+PSK.US,D,20121003,000000,27.9221,28.0083,27.9221,27.9647,82176.336460764,0
+PSK.US,D,20121004,000000,27.9964,27.9964,27.9281,27.9964,55459.807721205,0
+PSK.US,D,20121005,000000,28.0142,28.0686,28.0033,28.0686,67236.378420003,0
+PSK.US,D,20121008,000000,28.039,28.0894,28.0033,28.0518,34981.143385763,0
+PSK.US,D,20121009,000000,28.0756,28.0756,27.9805,28.0271,64536.739014788,0
+PSK.US,D,20121010,000000,28.0518,28.0568,27.9805,28.0439,31728.845763987,0
+PSK.US,D,20121011,000000,28.0083,28.1419,28.0083,28.137,58103.878201538,0
+PSK.US,D,20121012,000000,28.1023,28.1558,28.0686,28.1488,69175.228726367,0
+PSK.US,D,20121015,000000,28.1874,28.1874,28.0894,28.13,49358.339769075,0
+PSK.US,D,20121016,000000,28.1785,28.1785,28.1231,28.1617,74230.990546613,0
+PSK.US,D,20121017,000000,28.1785,28.1785,28.1488,28.1617,31814.725011533,0
+PSK.US,D,20121018,000000,28.1785,28.2211,28.1488,28.1785,44030.795388948,0
+PSK.US,D,20121019,000000,28.1874,28.2053,28.1231,28.1736,52666.206315734,0
+PSK.US,D,20121022,000000,28.1419,28.1845,28.0964,28.1617,133605.88161184,0
+PSK.US,D,20121023,000000,28.1419,28.1558,28.0033,28.1092,107210.64229251,0
+PSK.US,D,20121024,000000,28.0568,28.137,28.039,28.0439,106321.53949438,0
+PSK.US,D,20121025,000000,28.0033,28.1558,28.0033,28.0518,109390.96483609,0
+PSK.US,D,20121026,000000,28.0894,28.0894,27.9964,28.0686,171918.1294583,0
+PSK.US,D,20121031,000000,28.0686,28.4299,27.9964,28.0964,103381.43819604,0
+PSK.US,D,20121101,000000,28.13,28.2121,28.0964,28.2121,49467.456930663,0
+PSK.US,D,20121102,000000,28.3062,28.3062,28.1617,28.2121,182119.57372269,0
+PSK.US,D,20121105,000000,28.2271,28.2271,28.1933,28.2121,136955.17226613,0
+PSK.US,D,20121106,000000,28.2389,28.2389,28.137,28.137,66219.972266692,0
+PSK.US,D,20121107,000000,28.1617,28.1657,28.0686,28.1182,69262.118318003,0
+PSK.US,D,20121108,000000,28.137,28.1558,28.032,28.032,50398.994180517,0
+PSK.US,D,20121109,000000,27.9964,28.0568,27.9647,28.039,92299.98423032,0
+PSK.US,D,20121112,000000,28.0756,28.0756,28.0083,28.0756,39320.571247065,0
+PSK.US,D,20121113,000000,28.0686,28.0756,28.0142,28.0627,202161.76941178,0
+PSK.US,D,20121114,000000,28.0835,28.0964,27.6995,27.6995,151968.88542538,0
+PSK.US,D,20121115,000000,27.8302,27.8302,27.4906,27.5718,102095.27017102,0
+PSK.US,D,20121116,000000,27.6183,27.8549,27.5975,27.8549,91997.891347775,0
+PSK.US,D,20121119,000000,27.842,27.9766,27.3679,27.9281,150990.87234743,0
+PSK.US,D,20121120,000000,27.8549,28.0271,27.8549,28.0142,70653.36212825,0
+PSK.US,D,20121121,000000,28.1874,28.1874,28.0083,28.0439,36994.759154697,0
+PSK.US,D,20121123,000000,28.1558,28.1558,28.039,28.1092,19886.602699419,0
+PSK.US,D,20121126,000000,28.1419,28.1419,27.9964,28.0439,141141.02782595,0
+PSK.US,D,20121127,000000,28.0627,28.1845,28.0568,28.0835,57507.775189159,0
+PSK.US,D,20121128,000000,28.0894,28.1092,28.0271,28.039,85495.3167924,0
+PSK.US,D,20121129,000000,28.0964,28.1182,28.0568,28.0568,115603.57063798,0
+PSK.US,D,20121130,000000,28.0874,28.1082,28.0608,28.0816,112307.82822039,0
+PSK.US,D,20121203,000000,28.1182,28.1182,27.9597,27.9845,101225.36391059,0
+PSK.US,D,20121204,000000,28.1558,28.1558,27.9647,28.0083,108940.35137249,0
+PSK.US,D,20121205,000000,27.9647,28.039,27.9647,27.9905,112355.31439257,0
+PSK.US,D,20121206,000000,28.039,28.039,27.9697,28.032,86170.226643704,0
+PSK.US,D,20121207,000000,28.0568,28.1023,27.9805,28.0083,72082.999013871,0
+PSK.US,D,20121210,000000,27.9697,28.0202,27.9697,27.9845,101295.07765271,0
+PSK.US,D,20121211,000000,28.0686,28.0686,27.9845,28.0083,88120.190735046,0
+PSK.US,D,20121212,000000,28.0627,28.0627,27.9697,28.0083,87084.588044048,0
+PSK.US,D,20121213,000000,28.0835,28.0835,27.9459,27.9597,83721.152572506,0
+PSK.US,D,20121214,000000,27.9845,27.9845,27.9073,27.9529,92540.44612345,0
+PSK.US,D,20121217,000000,27.9409,28.0271,27.9281,27.9647,123453.94420779,0
+PSK.US,D,20121218,000000,27.9964,27.9964,27.9014,27.9529,100678.76775856,0
+PSK.US,D,20121219,000000,28.0142,28.0142,27.9281,27.9805,192372.54553561,0
+PSK.US,D,20121220,000000,28.0033,28.0568,27.9409,27.9697,75263.562205345,0
+PSK.US,D,20121221,000000,28.3716,28.4012,27.8974,27.9291,98363.059107077,0
+PSK.US,D,20121224,000000,27.9361,27.9409,27.8974,27.9361,39571.136581082,0
+PSK.US,D,20121226,000000,27.9361,27.9409,27.8895,27.9073,339147.25200058,0
+PSK.US,D,20121227,000000,27.8608,27.9627,27.8292,27.9291,139814.44603738,0
+PSK.US,D,20121228,000000,27.9014,28.1548,27.8687,28.1548,144971.24226649,0
+PSK.US,D,20121231,000000,27.9855,28.0756,27.9597,28.0756,217354.31347473,0
+PSK.US,D,20130102,000000,28.041,28.2389,28.0113,28.0944,170741.07859487,0
+PSK.US,D,20130103,000000,28.129,28.1874,28.1072,28.1657,102519.61468831,0
+PSK.US,D,20130104,000000,28.2003,28.2537,28.1419,28.2459,166889.64692845,0
+PSK.US,D,20130107,000000,28.2686,28.2686,28.2131,28.2537,310882.87611701,0
+PSK.US,D,20130108,000000,28.2686,28.3398,28.2459,28.3398,92822.332124218,0
+PSK.US,D,20130109,000000,28.3666,28.3774,28.32,28.3716,143264.77110055,0
+PSK.US,D,20130110,000000,28.3834,28.4012,28.3666,28.3894,80974.026995118,0
+PSK.US,D,20130111,000000,28.4012,28.4289,28.3398,28.3894,173518.51449492,0
+PSK.US,D,20130114,000000,28.3952,28.4012,28.3716,28.3834,35060.960568776,0
+PSK.US,D,20130115,000000,28.3716,28.3952,28.328,28.3834,437310.26297808,0
+PSK.US,D,20130116,000000,28.4131,28.4289,28.3716,28.3834,200340.11901972,0
+PSK.US,D,20130117,000000,28.4012,28.4408,28.3774,28.4408,144824.74237363,0
+PSK.US,D,20130118,000000,28.4675,28.5269,28.4596,28.5269,126736.55215224,0
+PSK.US,D,20130122,000000,28.4863,28.5893,28.4755,28.5269,148322.55360897,0
+PSK.US,D,20130123,000000,28.5398,28.5398,28.4755,28.5071,111712.7355521,0
+PSK.US,D,20130124,000000,28.5071,28.5131,28.4467,28.4596,140730.8281259,0
+PSK.US,D,20130125,000000,28.4755,28.4755,28.417,28.4596,89544.775900223,0
+PSK.US,D,20130128,000000,28.4596,28.4596,28.4012,28.4072,175282.57527393,0
+PSK.US,D,20130129,000000,28.4072,28.4359,28.3626,28.3834,171659.48137157,0
+PSK.US,D,20130130,000000,28.4072,28.4072,28.3398,28.3398,91460.388292546,0
+PSK.US,D,20130131,000000,28.3488,28.3686,28.322,28.3349,54886.942622868,0
+PSK.US,D,20130201,000000,28.3458,28.3894,28.32,28.3774,89896.375643117,0
+PSK.US,D,20130204,000000,28.3398,28.417,28.3082,28.3339,153410.64644006,0
+PSK.US,D,20130205,000000,28.3626,28.3894,28.3151,28.3458,82418.819042071,0
+PSK.US,D,20130206,000000,28.3834,28.3834,28.2805,28.3458,89753.917126599,0
+PSK.US,D,20130207,000000,28.3151,28.3666,28.3151,28.3626,95145.113184319,0
+PSK.US,D,20130208,000000,28.3894,28.424,28.3626,28.3894,127379.13099269,0
+PSK.US,D,20130211,000000,28.417,28.4359,28.3774,28.3952,66270.48947113,0
+PSK.US,D,20130212,000000,28.4072,28.417,28.3952,28.417,112376.53161843,0
+PSK.US,D,20130213,000000,28.4467,28.4675,28.4012,28.4289,72002.171486769,0
+PSK.US,D,20130214,000000,28.4131,28.4467,28.3834,28.4131,110008.28507433,0
+PSK.US,D,20130215,000000,28.4359,28.4359,28.4131,28.417,102316.53552646,0
+PSK.US,D,20130219,000000,28.4359,28.4675,28.417,28.4537,86225.795568587,0
+PSK.US,D,20130220,000000,28.4596,28.4755,28.4289,28.4467,74021.849320236,0
+PSK.US,D,20130221,000000,28.4467,28.4596,28.417,28.4596,84690.072553644,0
+PSK.US,D,20130222,000000,28.5131,28.5131,28.4408,28.4823,70330.052019841,0
+PSK.US,D,20130225,000000,28.4992,28.5398,28.4755,28.5269,127290.22071288,0
+PSK.US,D,20130226,000000,28.5576,28.5764,28.5071,28.5645,107509.70414278,0
+PSK.US,D,20130227,000000,28.5329,28.6268,28.5329,28.5705,79893.969164214,0
+PSK.US,D,20130228,000000,28.5398,28.5922,28.5219,28.5596,49913.018673814,0
+PSK.US,D,20130301,000000,28.4428,28.5517,28.4428,28.5427,74681.604010208,0
+PSK.US,D,20130304,000000,28.5645,28.5893,28.4755,28.5893,86521.826386598,0
+PSK.US,D,20130305,000000,28.619,28.6239,28.5883,28.6061,95929.140197211,0
+PSK.US,D,20130306,000000,28.6358,28.6596,28.5883,28.6061,101771.96006262,0
+PSK.US,D,20130307,000000,28.6239,28.6596,28.5942,28.611,128805.73684604,0
+PSK.US,D,20130308,000000,28.6466,28.6664,28.5883,28.5942,98561.086548477,0
+PSK.US,D,20130311,000000,28.5952,28.613,28.5537,28.5893,98551.993451679,0
+PSK.US,D,20130312,000000,28.6061,28.619,28.5675,28.5883,67307.102506218,0
+PSK.US,D,20130313,000000,28.611,28.6298,28.5883,28.6239,141465.34827844,0
+PSK.US,D,20130314,000000,28.6466,28.6804,28.6239,28.6734,111201.50144318,0
+PSK.US,D,20130315,000000,28.6546,28.6972,28.6358,28.6664,195089.36079033,0
+PSK.US,D,20130318,000000,28.6596,28.7249,28.5992,28.6734,209678.72943229,0
+PSK.US,D,20130319,000000,28.6972,28.7843,28.6298,28.6734,87501.860152713,0
+PSK.US,D,20130320,000000,28.7199,28.7635,28.6596,28.6853,134743.5290558,0
+PSK.US,D,20130321,000000,28.6734,28.7367,28.6734,28.7249,132396.49973757,0
+PSK.US,D,20130322,000000,28.7249,28.7486,28.7249,28.7486,64928.752521234,0
+PSK.US,D,20130325,000000,28.7773,28.7773,28.7249,28.7249,93959.979568183,0
+PSK.US,D,20130326,000000,28.7635,28.7704,28.7199,28.7427,94945.065054742,0
+PSK.US,D,20130327,000000,28.6972,28.7249,28.6902,28.7199,148278.09846907,0
+PSK.US,D,20130328,000000,28.7486,28.8001,28.7318,28.7843,53502.771221242,0
+PSK.US,D,20130401,000000,28.7249,28.8149,28.7199,28.7635,63329.377828698,0
+PSK.US,D,20130402,000000,28.8327,28.8327,28.7635,28.8001,72677.081338073,0
+PSK.US,D,20130403,000000,28.8209,28.8209,28.7773,28.7843,49753.384307787,0
+PSK.US,D,20130404,000000,28.7635,28.8001,28.7486,28.7843,83397.842464097,0
+PSK.US,D,20130405,000000,28.7565,28.7892,28.7318,28.7843,36960.407455679,0
+PSK.US,D,20130408,000000,28.8001,28.807,28.7367,28.7635,122967.96870109,0
+PSK.US,D,20130409,000000,28.7843,28.7892,28.7367,28.7843,229097.5428186,0
+PSK.US,D,20130410,000000,28.8001,28.8288,28.7704,28.7704,152182.06802811,0
+PSK.US,D,20130411,000000,28.7704,28.8288,28.7565,28.8149,141156.18298727,0
+PSK.US,D,20130412,000000,28.7843,28.8327,28.7565,28.8288,109641.5301701,0
+PSK.US,D,20130415,000000,28.8456,28.8674,28.8149,28.8506,161417.62334363,0
+PSK.US,D,20130416,000000,28.8872,28.9308,28.8674,28.9188,117584.85539608,0
+PSK.US,D,20130417,000000,28.9238,28.9386,28.8951,28.9308,133775.61941875,0
+PSK.US,D,20130418,000000,28.9644,29.1079,28.9238,28.9386,138748.53302371,0
+PSK.US,D,20130419,000000,29.0287,29.0287,28.914,28.9188,164110.19034023,0
+PSK.US,D,20130422,000000,28.9644,28.9644,28.8674,28.8743,143989.18781221,0
+PSK.US,D,20130423,000000,28.8872,28.9386,28.8872,28.914,101021.27440465,0
+PSK.US,D,20130424,000000,28.9238,28.9308,28.8951,28.9308,62308.930299032,0
+PSK.US,D,20130425,000000,28.9386,28.9644,28.9188,28.9308,142690.89565813,0
+PSK.US,D,20130426,000000,28.9535,28.9772,28.9188,28.9772,50606.114718716,0
+PSK.US,D,20130429,000000,29.004,29.0653,28.9961,29.0653,81741.888502589,0
+PSK.US,D,20130430,000000,29.0841,29.1089,29.0595,29.097,84657.741542803,0
+PSK.US,D,20130501,000000,29.0961,29.1218,29.0525,29.0901,50439.407944068,0
+PSK.US,D,20130502,000000,29.1079,29.191,29.1079,29.1851,68848.887585693,0
+PSK.US,D,20130503,000000,29.2544,29.2544,29.1495,29.2118,48359.109465274,0
+PSK.US,D,20130506,000000,29.2178,29.2218,29.1495,29.2178,163810.11814585,0
+PSK.US,D,20130507,000000,29.2336,29.3821,29.196,29.3821,973325.08136524,0
+PSK.US,D,20130508,000000,29.4088,29.4088,29.3455,29.3999,155407.08635949,0
+PSK.US,D,20130509,000000,29.4216,29.4286,29.3603,29.3821,144773.2148251,0
+PSK.US,D,20130510,000000,29.4048,29.4048,29.2969,29.3603,133762.48494559,0
+PSK.US,D,20130513,000000,29.3513,29.387,29.294,29.3049,108357.38283327,0
+PSK.US,D,20130514,000000,29.3257,29.3257,29.196,29.203,110919.61544241,0
+PSK.US,D,20130515,000000,29.2474,29.2544,29.0961,29.1079,176090.85054496,0
+PSK.US,D,20130516,000000,29.1277,29.1564,29.0961,29.1495,65701.665749149,0
+PSK.US,D,20130517,000000,29.1435,29.196,29.1218,29.191,117834.410386,0
+PSK.US,D,20130520,000000,29.1673,29.2118,29.1614,29.203,100546.41268293,0
+PSK.US,D,20130521,000000,29.2218,29.2474,29.1722,29.2415,165542.85825811,0
+PSK.US,D,20130522,000000,29.2692,29.2692,29.191,29.196,81938.905599901,0
+PSK.US,D,20130523,000000,29.1851,29.1851,29.0396,29.1218,191072.23269335,0
+PSK.US,D,20130524,000000,29.1376,29.2118,29.0773,29.1673,93692.238384657,0
+PSK.US,D,20130528,000000,29.2742,29.2881,29.1564,29.1564,79405.972969335,0
+PSK.US,D,20130529,000000,29.1624,29.1673,28.8783,28.9516,109012.0858028,0
+PSK.US,D,20130530,000000,28.9535,29.0287,28.914,29.0218,83661.542271268,0
+PSK.US,D,20130531,000000,29.0257,29.0327,28.6902,28.7041,155638.45515581,0
+PSK.US,D,20130603,000000,28.6596,28.6853,28.2686,28.3735,318732.23934272,0
+PSK.US,D,20130604,000000,28.2815,28.4586,28.2755,28.3636,1590998.9400398,0
+PSK.US,D,20130605,000000,28.2815,28.3586,28.1518,28.1706,115330.77773402,0
+PSK.US,D,20130606,000000,28.1033,28.2973,28.0974,28.2755,122841.67568999,0
+PSK.US,D,20130607,000000,28.2755,28.421,28.2755,28.329,46710.227912387,0
+PSK.US,D,20130610,000000,28.3794,28.3794,28.1874,28.2468,163669.68031751,0
+PSK.US,D,20130611,000000,28.133,28.133,27.7588,27.7856,281393.96319785,0
+PSK.US,D,20130612,000000,27.6757,28.4378,27.2342,27.3561,869560.72275955,0
+PSK.US,D,20130613,000000,27.254,27.7836,26.8325,27.7708,452069.36942695,0
+PSK.US,D,20130614,000000,27.8262,28.133,27.8034,28.125,91066.354097922,0
+PSK.US,D,20130617,000000,28.2181,28.3735,28.1052,28.2131,141388.56212769,0
+PSK.US,D,20130618,000000,28.1706,28.2389,28.0894,28.2161,79344.341979919,0
+PSK.US,D,20130619,000000,28.2329,28.2755,28.0073,28.0172,71622.282109388,0
+PSK.US,D,20130620,000000,27.7628,27.7628,27.4669,27.544,179886.71328649,0
+PSK.US,D,20130621,000000,27.6153,27.7123,27.4115,27.5599,183063.23510161,0
+PSK.US,D,20130624,000000,27.4243,27.551,26.8205,27.1403,265473.97139097,0
+PSK.US,D,20130625,000000,27.263,27.3609,27.0056,27.257,126734.53146405,0
+PSK.US,D,20130626,000000,27.2254,27.7588,27.2254,27.5956,164381.9729001,0
+PSK.US,D,20130627,000000,27.7747,27.9399,27.6579,27.8302,100637.34365092,0
+PSK.US,D,20130628,000000,27.7816,27.9399,27.7123,27.8846,214700.13955351,0
+PSK.US,D,20130701,000000,28.1706,28.2211,27.8776,27.9529,192021.95613681,0
+PSK.US,D,20130702,000000,28.1914,28.1914,27.7816,27.9103,51942.799948169,0
+PSK.US,D,20130703,000000,27.8499,27.8994,27.7747,27.7945,11139.043578778,0
+PSK.US,D,20130705,000000,27.7193,27.7193,27.4669,27.4926,39943.953549841,0
+PSK.US,D,20130708,000000,27.4926,27.5312,27.263,27.3719,179731.12029682,0
+PSK.US,D,20130709,000000,27.3402,27.6451,27.3402,27.4798,39512.536623933,0
+PSK.US,D,20130710,000000,27.3669,27.6005,27.3669,27.5312,409402.53855785,0
+PSK.US,D,20130711,000000,27.5837,27.7341,27.5837,27.6945,62388.747482046,0
+PSK.US,D,20130712,000000,27.6153,27.8084,27.6153,27.6579,55956.897012885,0
+PSK.US,D,20130715,000000,27.6421,27.7628,27.6421,27.7341,43850.954141145,0
+PSK.US,D,20130716,000000,27.747,27.7588,27.6649,27.6787,71436.378797053,0
+PSK.US,D,20130717,000000,27.7341,27.8262,27.3609,27.7272,51865.003453333,0
+PSK.US,D,20130718,000000,27.6876,27.7856,27.6876,27.7193,64219.490970911,0
+PSK.US,D,20130719,000000,27.7123,27.8499,27.6876,27.8142,42278.858739007,0
+PSK.US,D,20130722,000000,27.7816,27.8142,27.747,27.7688,49146.167510432,0
+PSK.US,D,20130723,000000,27.7123,27.8499,27.6519,27.8142,164301.145373,0
+PSK.US,D,20130724,000000,27.8994,27.8994,27.6153,27.6341,55382.01122637,0
+PSK.US,D,20130725,000000,27.6153,27.6153,27.46,27.544,33566.661661474,0
+PSK.US,D,20130726,000000,27.4313,27.6292,27.4313,27.5837,30725.57408383,0
+PSK.US,D,20130729,000000,27.5272,27.6727,27.4243,27.4313,45770.607909824,0
+PSK.US,D,20130730,000000,27.3907,27.46,27.3867,27.3867,28190.620765085,0
+PSK.US,D,20130731,000000,27.3402,27.4728,27.263,27.454,89490.217319429,0
+PSK.US,D,20130801,000000,27.4669,27.5154,27.263,27.263,61024.782962195,0
+PSK.US,D,20130802,000000,27.2738,27.3957,27.263,27.3609,72471.981488051,0
+PSK.US,D,20130805,000000,27.268,27.4867,27.2135,27.2452,43256.871816944,0
+PSK.US,D,20130806,000000,27.2006,27.2135,27.0997,27.1274,44532.93640107,0
+PSK.US,D,20130807,000000,27.1205,27.1749,27.0651,27.1125,45889.8285123,0
+PSK.US,D,20130808,000000,27.1403,27.1403,27.0393,27.0452,65272.269511418,0
+PSK.US,D,20130809,000000,27.169,27.169,27.0334,27.0541,665782.40280573,0
+PSK.US,D,20130812,000000,27.0859,27.169,27.0859,27.0997,36174.35975461,0
+PSK.US,D,20130813,000000,26.8403,27.1274,26.6266,26.9265,176783.94658985,0
+PSK.US,D,20130814,000000,26.8543,26.9423,26.6484,26.6484,1414724.2068706,0
+PSK.US,D,20130815,000000,26.4613,26.4682,26.1722,26.3336,1452439.3413606,0
+PSK.US,D,20130816,000000,26.2871,26.4494,26.1664,26.1802,104741.36133953,0
+PSK.US,D,20130819,000000,26.109,26.1921,25.8596,25.8596,111350.02202423,0
+PSK.US,D,20130820,000000,25.9417,26.1722,25.6586,26.0683,402492.7953347,0
+PSK.US,D,20130821,000000,26.0743,26.2871,26.0238,26.104,141156.18298727,0
+PSK.US,D,20130822,000000,26.1148,26.4019,26.0822,26.3603,59003.08444055,0
+PSK.US,D,20130823,000000,26.385,26.7038,26.385,26.675,69549.056039215,0
+PSK.US,D,20130826,000000,26.7572,26.8483,26.6068,26.6068,46839.551955751,0
+PSK.US,D,20130827,000000,26.1664,26.6602,26.1664,26.6266,138364.60226998,0
+PSK.US,D,20130828,000000,26.5455,26.7117,26.5197,26.6918,69747.083480617,0
+PSK.US,D,20130829,000000,26.686,26.782,26.675,26.7325,51445.710656491,0
+PSK.US,D,20130830,000000,26.679,26.8403,26.679,26.8403,24108.830646422,0
+PSK.US,D,20130903,000000,26.8225,26.875,26.6335,26.674,51438.638247868,0
+PSK.US,D,20130904,000000,26.6187,26.778,26.6187,26.674,43579.171581265,0
+PSK.US,D,20130905,000000,26.6582,26.7256,26.4959,26.4959,60312.490379607,0
+PSK.US,D,20130906,000000,26.485,26.5989,26.485,26.5167,67886.029669087,0
+PSK.US,D,20130909,000000,26.5137,26.8403,26.493,26.5197,160373.93789992,0
+PSK.US,D,20130910,000000,26.4702,26.6394,26.4702,26.5811,126072.75608591,0
+PSK.US,D,20130911,000000,26.4682,26.6533,26.4682,26.6484,417131.670837,0
+PSK.US,D,20130912,000000,26.5583,26.6196,26.4613,26.4613,24381.623550392,0
+PSK.US,D,20130913,000000,26.4702,26.5227,26.4138,26.485,77906.622341588,0
+PSK.US,D,20130916,000000,26.493,26.6484,26.4494,26.4494,42705.223944472,0
+PSK.US,D,20130917,000000,26.4138,26.5543,26.4138,26.4632,40325.863615399,0
+PSK.US,D,20130918,000000,26.4524,26.8373,26.4434,26.7859,77237.774554816,0
+PSK.US,D,20130919,000000,26.8493,26.8493,26.6464,26.6464,75162.527796467,0
+PSK.US,D,20130920,000000,26.6652,26.9612,26.5701,26.586,163263.52199382,0
+PSK.US,D,20130923,000000,26.5741,26.6335,26.5345,26.5345,81215.499232336,0
+PSK.US,D,20130924,000000,26.586,26.6582,25.9189,26.5633,61228.872468128,0
+PSK.US,D,20130925,000000,26.5167,26.6582,26.5167,26.6117,49314.894973257,0
+PSK.US,D,20130926,000000,26.6058,26.7256,26.5435,26.6968,107081.31824914,0
+PSK.US,D,20130927,000000,26.7166,26.7701,26.5543,26.5989,44875.443047166,0
+PSK.US,D,20130930,000000,26.5633,26.685,26.5108,26.6394,83969.697218345,0
+PSK.US,D,20131001,000000,26.6652,26.6968,26.5989,26.5989,41959.590006953,0
+PSK.US,D,20131002,000000,26.5741,26.6652,26.5741,26.6117,71223.196194321,0
+PSK.US,D,20131003,000000,26.5543,26.6394,26.5345,26.5633,67357.619710656,0
+PSK.US,D,20131004,000000,26.5633,26.6394,26.5633,26.6117,22319.511265196,0
+PSK.US,D,20131007,000000,26.5811,26.6117,26.5295,26.5345,60995.48298362,0
+PSK.US,D,20131008,000000,26.4781,26.5741,26.4028,26.4632,27585.424655908,0
+PSK.US,D,20131009,000000,26.4356,26.5435,26.4138,26.4781,105544.58489012,0
+PSK.US,D,20131010,000000,26.4632,26.5633,26.4583,26.4959,55756.848883306,0
+PSK.US,D,20131011,000000,26.4524,26.5909,26.4028,26.5227,58178.643664108,0
+PSK.US,D,20131014,000000,26.5019,26.5701,26.4702,26.5483,21158.62590719,0
+PSK.US,D,20131015,000000,26.4276,26.5435,26.392,26.392,48778.402262116,0
+PSK.US,D,20131016,000000,26.392,26.5019,26.3742,26.4276,196165.37724488,0
+PSK.US,D,20131017,000000,26.2989,26.6533,26.296,26.6464,107187.40437847,0
+PSK.US,D,20131018,000000,26.6652,26.8552,26.6117,26.8166,69249.994188937,0
+PSK.US,D,20131021,000000,26.8225,26.8918,26.8225,26.8809,45182.587650155,0
+PSK.US,D,20131022,000000,26.8166,27.071,26.8166,27.0373,42307.148373493,0
+PSK.US,D,20131023,000000,27.1205,27.1808,27.0443,27.1769,30804.380922755,0
+PSK.US,D,20131024,000000,27.1769,27.264,26.9472,26.9472,78185.477310091,0
+PSK.US,D,20131025,000000,26.973,27.0749,26.9394,26.969,140176.14922116,0
+PSK.US,D,20131028,000000,26.969,27.0849,26.9394,26.9472,25643.543317276,0
+PSK.US,D,20131029,000000,26.9394,27.0116,26.9394,27.0116,32529.038282298,0
+PSK.US,D,20131030,000000,26.969,27.0601,26.9394,26.9472,41636.279898544,0
+PSK.US,D,20131031,000000,26.8859,27.0373,26.8859,27.0373,63587.015571336,0
+PSK.US,D,20131101,000000,26.8918,27.0235,26.8681,26.9225,24180.565076726,0
+PSK.US,D,20131104,000000,26.8601,26.9838,26.8601,26.8859,48034.789012776,0
+PSK.US,D,20131105,000000,26.9067,26.9314,26.7572,26.7929,18058.890242819,0
+PSK.US,D,20131106,000000,26.7929,26.9067,26.7929,26.8225,20195.767990585,0
+PSK.US,D,20131107,000000,26.8295,26.9176,26.8225,26.8601,33768.73047923,0
+PSK.US,D,20131108,000000,26.8601,26.8601,26.7325,26.7325,59972.004421689,0
+PSK.US,D,20131111,000000,26.7038,26.8225,26.5909,26.7107,68713.501477796,0
+PSK.US,D,20131112,000000,26.6968,26.7632,26.6058,26.6533,37855.572318337,0
+PSK.US,D,20131113,000000,26.6394,26.7434,26.6394,26.674,48683.429917771,0
+PSK.US,D,20131114,000000,26.6464,26.7256,26.6464,26.7107,63472.846689305,0
+PSK.US,D,20131115,000000,26.7434,26.782,26.674,26.7394,78024.832599975,0
+PSK.US,D,20131118,000000,26.7325,26.8166,26.7325,26.7503,23830.986022008,0
+PSK.US,D,20131119,000000,26.7701,26.7929,26.6117,26.7166,38282.947867889,0
+PSK.US,D,20131120,000000,26.7107,26.8225,26.6652,26.6652,48112.585507611,0
+PSK.US,D,20131121,000000,26.6335,26.8077,26.6335,26.7503,170625.89936875,0
+PSK.US,D,20131122,000000,26.7166,27.0373,26.6582,26.9988,167046.25026221,0
+PSK.US,D,20131125,000000,27.0601,27.0601,26.8809,26.8859,58655.526074011,0
+PSK.US,D,20131126,000000,26.8601,27.0522,26.8601,26.9394,72912.491510758,0
+PSK.US,D,20131127,000000,26.9532,27.0314,26.9225,26.9612,50910.228289438,0
+PSK.US,D,20131129,000000,26.9067,27.0522,26.9067,26.9532,47419.48946271,0
+PSK.US,D,20131202,000000,26.969,27.0314,26.8859,26.9116,57146.072005376,0
+PSK.US,D,20131203,000000,26.9532,26.973,26.778,26.8552,97221.370286758,0
+PSK.US,D,20131204,000000,26.8166,26.8373,26.7256,26.7256,46245.469631549,0
+PSK.US,D,20131205,000000,26.6968,26.7256,26.5295,26.5741,160533.57226595,0
+PSK.US,D,20131206,000000,26.5989,26.679,26.1762,26.6335,83394.81143183,0
+PSK.US,D,20131209,000000,26.5811,26.6968,26.4781,26.6533,31602.552752889,0
+PSK.US,D,20131210,000000,26.5989,26.6533,26.5483,26.5483,91986.777562799,0
+PSK.US,D,20131211,000000,26.5435,26.6394,26.4583,26.4583,102666.11458119,0
+PSK.US,D,20131212,000000,26.4356,26.4583,26.2861,26.3672,156528.56829803,0
+PSK.US,D,20131213,000000,26.3524,26.5295,26.3524,26.5019,109789.04040707,0
+PSK.US,D,20131216,000000,26.4702,26.6117,26.4188,26.5345,114916.53665762,0
+PSK.US,D,20131217,000000,26.586,26.5909,26.4028,26.5543,52108.496378729,0
+PSK.US,D,20131218,000000,26.6533,26.6652,26.4702,26.5167,110062.84365512,0
+PSK.US,D,20131219,000000,26.5167,26.5811,26.4524,26.4781,52023.627475271,0
+PSK.US,D,20131220,000000,26.6394,26.679,26.5039,26.5187,142088.73058121,0
+PSK.US,D,20131223,000000,26.5295,26.6394,26.4424,26.4424,98640.903731491,0
+PSK.US,D,20131224,000000,26.4048,26.5295,26.3564,26.4128,54663.656579249,0
+PSK.US,D,20131226,000000,26.3831,26.4424,26.3494,26.3494,41922.207275669,0
+PSK.US,D,20131227,000000,26.3297,26.3831,26.3297,26.3643,56000.341808701,0
+PSK.US,D,20131230,000000,26.2999,26.4128,26.2613,26.397,90301.523622717,0
+PSK.US,D,20131231,000000,26.5187,26.5187,26.3494,26.4623,78618.914924177,0
+PSK.US,D,20140102,000000,26.485,26.7334,26.485,26.691,108930.24793161,0
+PSK.US,D,20140103,000000,26.7968,26.8908,26.7731,26.8591,55879.100518048,0
+PSK.US,D,20140106,000000,26.8799,27.0987,26.8543,27.0729,68168.926013945,0
+PSK.US,D,20140107,000000,27.1888,27.2284,27.0581,27.0839,21166.7086599,0
+PSK.US,D,20140108,000000,27.2106,27.2106,27.0264,27.0492,44773.3982942,0
+PSK.US,D,20140109,000000,27.0779,27.1888,27.0492,27.169,64449.849423153,0
+PSK.US,D,20140110,000000,27.4501,27.4501,27.1888,27.3135,76891.226532366,0
+PSK.US,D,20140113,000000,26.4623,27.4441,26.4623,27.3778,87747.373766286,0
+PSK.US,D,20140114,000000,27.4233,27.4313,27.3135,27.3511,32144.097184474,0
+PSK.US,D,20140115,000000,27.358,27.4105,27.3431,27.3431,38323.361631441,0
+PSK.US,D,20140116,000000,27.3293,27.4738,27.3293,27.4313,196473.53219196,0
+PSK.US,D,20140117,000000,27.4105,27.5777,27.3778,27.5035,77524.71227603,0
+PSK.US,D,20140121,000000,27.4827,27.4966,27.4233,27.4313,60928.800273761,0
+PSK.US,D,20140122,000000,27.4827,27.6094,27.4698,27.6094,80880.064994861,0
+PSK.US,D,20140123,000000,27.5777,27.6253,27.4896,27.5262,20423.09541056,0
+PSK.US,D,20140124,000000,27.4896,27.4966,27.3649,27.4105,31326.728816653,0
+PSK.US,D,20140127,000000,27.4035,27.5262,27.3649,27.4313,28003.707108661,0
+PSK.US,D,20140128,000000,27.3511,27.5035,27.3511,27.4738,219130.4983828,0
+PSK.US,D,20140129,000000,27.5194,27.5262,27.4105,27.4609,38925.526708352,0
+PSK.US,D,20140130,000000,27.559,27.5777,27.4501,27.5035,28967.575369356,0
+PSK.US,D,20140131,000000,27.5678,27.5678,27.4609,27.4609,65746.120889055,0
+PSK.US,D,20140203,000000,27.5262,27.5777,27.3947,27.4698,32576.524454472,0
+PSK.US,D,20140204,000000,27.8568,27.8568,27.4313,27.4896,43303.347645028,0
+PSK.US,D,20140205,000000,27.5194,27.5262,27.456,27.4896,57931.109362357,0
+PSK.US,D,20140206,000000,27.5362,27.5718,27.4827,27.4827,27611.693602216,0
+PSK.US,D,20140207,000000,27.5035,27.5916,27.5035,27.5847,29806.160963042,0
+PSK.US,D,20140210,000000,27.5035,27.6441,27.5035,27.5847,26389.177254795,0
+PSK.US,D,20140211,000000,27.5718,27.742,27.5718,27.742,83614.056099096,0
+PSK.US,D,20140212,000000,27.8133,27.8172,27.7123,27.7638,29749.58169407,0
+PSK.US,D,20140213,000000,27.7846,27.843,27.6945,27.8172,44472.315755744,0
+PSK.US,D,20140214,000000,27.8568,27.9371,27.7776,27.9241,23488.479375913,0
+PSK.US,D,20140218,000000,29.0792,29.0792,27.9291,27.9925,28234.065560903,0
+PSK.US,D,20140219,000000,27.9984,28.1182,27.9687,27.9984,27989.562291419,0
+PSK.US,D,20140220,000000,28.0944,28.1082,27.9925,28.038,37677.751758711,0
+PSK.US,D,20140221,000000,28.1449,28.1449,28.038,28.0647,25121.195423378,0
+PSK.US,D,20140224,000000,28.0874,28.1389,28.038,28.0528,30109.264189675,0
+PSK.US,D,20140225,000000,28.0528,28.0944,27.9805,28.0251,145208.67312736,0
+PSK.US,D,20140226,000000,28.0874,28.1597,28.0578,28.1389,18596.393298049,0
+PSK.US,D,20140227,000000,28.2082,28.2082,28.1518,28.1874,37618.141457474,0
+PSK.US,D,20140228,000000,28.1647,28.2319,28.0944,28.2082,38838.637116717,0
+PSK.US,D,20140303,000000,28.2517,28.2517,28.132,28.2319,60476.166121988,0
+PSK.US,D,20140304,000000,28.4092,28.4092,28.1943,28.2319,32325.959120454,0
+PSK.US,D,20140305,000000,28.1943,28.2449,28.1597,28.2369,201275.69764592,0
+PSK.US,D,20140306,000000,28.3616,28.3616,28.2369,28.2676,74983.696892753,0
+PSK.US,D,20140307,000000,28.2805,28.324,28.2141,28.3052,38368.827115436,0
+PSK.US,D,20140310,000000,28.33,28.33,28.2013,28.2517,22399.32844821,0
+PSK.US,D,20140311,000000,28.3102,28.3102,28.2013,28.2597,44890.598208498,0
+PSK.US,D,20140312,000000,28.2805,28.3616,28.2319,28.3388,54251.436191027,0
+PSK.US,D,20140313,000000,28.3913,28.4092,28.3666,28.3913,52477.271971133,0
+PSK.US,D,20140314,000000,28.3913,28.4775,28.3458,28.4685,32380.517701248,0
+PSK.US,D,20140317,000000,28.4606,28.5655,28.4606,28.5398,62802.988558445,0
+PSK.US,D,20140318,000000,28.5992,28.6378,28.5319,28.6318,103843.16544461,0
+PSK.US,D,20140319,000000,28.6704,28.6794,28.5398,28.5992,172225.27406128,0
+PSK.US,D,20140320,000000,28.6506,28.7377,28.5546,28.6259,140269.10087733,0
+PSK.US,D,20140321,000000,28.7685,28.7685,28.5843,28.6368,100642.39537136,0
+PSK.US,D,20140324,000000,28.6496,28.7041,28.5784,28.6566,114122.40620383,0
+PSK.US,D,20140325,000000,29.2088,29.2088,28.6418,28.6853,46204.04552391,0
+PSK.US,D,20140326,000000,28.7615,28.7615,28.6962,28.7041,50924.373106681,0
+PSK.US,D,20140327,000000,28.7833,28.808,28.713,28.713,42093.965770761,0
+PSK.US,D,20140328,000000,28.7338,28.8011,28.7199,28.7526,22769.114384702,0
+PSK.US,D,20140331,000000,28.8011,28.8605,28.7615,28.8229,34557.809212565,0
+PSK.US,D,20140401,000000,28.8357,28.9278,28.7941,28.9218,39524.660752998,0
+PSK.US,D,20140402,000000,28.9634,28.9634,28.8733,28.8733,250480.4651135,0
+PSK.US,D,20140403,000000,28.8486,28.9149,28.8229,28.8229,28098.679453007,0
+PSK.US,D,20140404,000000,28.8229,28.902,28.8229,28.8733,18498.389921438,0
+PSK.US,D,20140407,000000,28.8733,28.8822,28.8011,28.8654,19533.992612435,0
+PSK.US,D,20140408,000000,28.9356,28.9516,28.8169,28.8654,30196.15378131,0
+PSK.US,D,20140409,000000,28.8605,28.902,28.8427,28.8486,55445.662903963,0
+PSK.US,D,20140410,000000,28.8427,28.9436,28.8427,28.8822,28654.368701835,0
+PSK.US,D,20140411,000000,28.9218,28.9594,28.8654,28.9356,24208.854711211,0
+PSK.US,D,20140414,000000,28.9772,28.9772,28.9278,28.9634,24006.785893455,0
+PSK.US,D,20140415,000000,28.9862,29.0327,28.9436,29.0327,18947.993040944,0
+PSK.US,D,20140416,000000,29.0595,29.0653,28.9594,28.9594,700520.0532661,0
+PSK.US,D,20140417,000000,28.9594,29.0455,28.9356,28.9703,25953.718952531,0
+PSK.US,D,20140421,000000,28.9862,29.0119,28.909,28.9278,36738.131756148,0
+PSK.US,D,20140422,000000,28.902,29.0069,28.8961,28.9921,18541.834717255,0
+PSK.US,D,20140423,000000,29.1129,29.1129,29.0119,29.0653,32358.290131295,0
+PSK.US,D,20140424,000000,29.0119,29.0455,28.9772,29.0387,24916.095573356,0
+PSK.US,D,20140425,000000,29.0327,29.1257,29.0257,29.1257,35636.85669938,0
+PSK.US,D,20140428,000000,29.1564,29.2208,29.1356,29.2088,75346.410420624,0
+PSK.US,D,20140429,000000,29.2208,29.3325,29.2208,29.3325,48839.022907443,0
+PSK.US,D,20140430,000000,29.2474,29.3791,29.1614,29.3791,29766.757543579,0
+PSK.US,D,20140501,000000,29.4147,29.4524,29.3573,29.4524,33591.920263694,0
+PSK.US,D,20140502,000000,29.4454,29.4524,29.3791,29.4226,18109.407447258,0
+PSK.US,D,20140505,000000,29.3643,29.48,29.3395,29.4454,60786.341757244,0
+PSK.US,D,20140506,000000,29.4742,29.4742,29.4147,29.4375,28877.654745454,0
+PSK.US,D,20140507,000000,29.48,29.5028,29.4226,29.488,37442.341586027,0
+PSK.US,D,20140508,000000,29.4147,29.5098,29.4147,29.488,59229.401516437,0
+PSK.US,D,20140509,000000,29.5236,29.5236,29.4375,29.48,40692.618519625,0
+PSK.US,D,20140512,000000,29.48,29.5286,29.4375,29.4454,45728.173458095,0
+PSK.US,D,20140513,000000,29.4226,29.5236,29.4226,29.5098,21102.046638218,0
+PSK.US,D,20140514,000000,29.5414,29.5414,29.4672,29.5345,39970.222496149,0
+PSK.US,D,20140515,000000,29.5414,29.5543,29.5028,29.5503,40736.063315443,0
+PSK.US,D,20140516,000000,29.5503,29.583,29.4968,29.5761,39645.902043651,0
+PSK.US,D,20140519,000000,29.583,29.6197,29.5543,29.6197,23924.948022265,0
+PSK.US,D,20140520,000000,29.6295,29.6365,29.5899,29.6365,29417.178488862,0
+PSK.US,D,20140521,000000,29.6681,29.6681,29.5899,29.6433,31076.163482636,0
+PSK.US,D,20140522,000000,29.6008,29.7265,29.5761,29.5949,37225.117606939,0
+PSK.US,D,20140523,000000,29.5622,29.5622,29.4742,29.5543,37261.489994135,0
+PSK.US,D,20140527,000000,29.5543,29.6008,29.5098,29.6008,22115.421759263,0
+PSK.US,D,20140528,000000,29.6295,29.6602,29.5899,29.6493,22170.990684146,0
+PSK.US,D,20140529,000000,29.7196,29.7651,29.6493,29.7651,37548.427715348,0
+PSK.US,D,20140530,000000,29.6909,29.7978,29.676,29.7978,45616.025264241,0
+PSK.US,D,20140602,000000,29.8116,29.8532,29.7651,29.7869,33885.930393528,0
+PSK.US,D,20140603,000000,29.8275,29.8275,29.5949,29.6137,97725.531987058,0
+PSK.US,D,20140604,000000,29.6197,29.6909,29.1802,29.4454,102009.39092348,0
+PSK.US,D,20140605,000000,29.3187,29.5236,29.3187,29.5236,39653.984796362,0
+PSK.US,D,20140606,000000,29.5899,29.5899,29.5167,29.5761,46284.873051012,0
+PSK.US,D,20140609,000000,29.488,29.5949,29.4296,29.5949,39756.029549328,0
+PSK.US,D,20140610,000000,29.5503,29.6137,29.4454,29.48,35115.51914957,0
+PSK.US,D,20140611,000000,29.4038,29.48,29.4038,29.4582,64805.490542402,0
+PSK.US,D,20140612,000000,29.391,29.6543,29.391,29.5761,16287.757055191,0
+PSK.US,D,20140613,000000,29.5622,29.5899,29.5236,29.5691,37290.78997271,0
+PSK.US,D,20140616,000000,29.5503,29.6137,29.5503,29.6008,64576.14243425,0
+PSK.US,D,20140617,000000,29.7928,29.7928,29.5543,29.6839,54102.915609977,0
+PSK.US,D,20140618,000000,29.7364,29.7651,29.6681,29.7651,29711.188618696,0
+PSK.US,D,20140619,000000,29.7265,29.8037,29.7087,29.7869,44618.815648617,0
+PSK.US,D,20140620,000000,29.7404,29.8096,29.68,29.77,37627.234554272,0
+PSK.US,D,20140623,000000,29.8017,29.8176,29.7246,29.777,35524.708505525,0
+PSK.US,D,20140624,000000,29.7632,29.8532,29.7492,29.8255,43657.978420189,0
+PSK.US,D,20140625,000000,29.8869,29.8869,29.8096,29.8661,23309.648472199,0
+PSK.US,D,20140626,000000,29.8176,29.9453,29.8176,29.9373,51550.786441724,0
+PSK.US,D,20140627,000000,29.9373,29.9769,29.873,29.972,23327.834665797,0
+PSK.US,D,20140630,000000,29.9819,30.066,29.9453,29.9898,22317.490577019,0
+PSK.US,D,20140701,000000,30.0244,30.2293,29.9571,30.0382,139429.50493955,0
+PSK.US,D,20140702,000000,30.066,30.066,29.972,29.9769,27219.68009577,0
+PSK.US,D,20140703,000000,29.9769,29.9769,29.8255,29.8947,34871.015880086,0
+PSK.US,D,20140707,000000,29.8947,29.9453,29.8314,29.9007,55199.138946301,0
+PSK.US,D,20140708,000000,29.873,29.9522,29.873,29.9087,20665.577991867,0
+PSK.US,D,20140709,000000,29.9522,30.0016,29.9225,29.9571,32280.493636459,0
+PSK.US,D,20140710,000000,29.9522,29.9898,29.8869,29.9304,45452.349521858,0
+PSK.US,D,20140711,000000,29.8799,30.2016,29.8799,30.1303,34068.802673596,0
+PSK.US,D,20140714,000000,30.1551,30.2155,30.0165,30.0858,25087.854068448,0
+PSK.US,D,20140715,000000,30.1303,30.1827,30.0729,30.0729,10535.868157778,0
+PSK.US,D,20140716,000000,30.0977,30.1145,29.9571,30.1066,132822.86494304,0
+PSK.US,D,20140717,000000,30.0382,30.1145,29.9087,29.9087,38697.188944288,0
+PSK.US,D,20140718,000000,30.1967,30.1967,29.8869,30.0016,29655.619693813,0
+PSK.US,D,20140721,000000,29.9571,30.0729,29.9571,30.06,49770.560157296,0
+PSK.US,D,20140722,000000,30.0244,30.0542,29.972,30.0096,36862.404079068,0
+PSK.US,D,20140723,000000,30.0729,30.0858,30.0244,30.0788,12027.136032814,0
+PSK.US,D,20140724,000000,30.066,30.0977,30.0165,30.0314,16491.846561125,0
+PSK.US,D,20140725,000000,30.1066,30.1373,30.0542,30.1145,21997.211500876,0
+PSK.US,D,20140728,000000,30.0927,30.1442,30.0729,30.1373,21676.932424733,0
+PSK.US,D,20140729,000000,30.1551,30.1611,30.0452,30.1234,44968.394703335,0
+PSK.US,D,20140730,000000,30.1145,30.1442,30.0314,30.0729,61619.875630486,0
+PSK.US,D,20140731,000000,30.0096,30.0096,29.7978,29.7978,41742.366027866,0
+PSK.US,D,20140801,000000,29.7492,29.8532,29.6097,29.7047,80106.141422858,0
+PSK.US,D,20140804,000000,29.7492,29.77,29.6245,29.6335,48938.036628143,0
+PSK.US,D,20140805,000000,29.6097,29.6592,29.5048,29.5919,104530.19942498,0
+PSK.US,D,20140806,000000,29.6097,29.7047,29.6097,29.6889,22823.672965497,0
+PSK.US,D,20140807,000000,29.7404,29.8869,29.7334,29.8661,20797.933067496,0
+PSK.US,D,20140808,000000,29.9155,29.9225,29.8463,29.873,83102.821990173,0
+PSK.US,D,20140811,000000,29.972,29.9769,29.8661,29.8869,36756.317949746,0
+PSK.US,D,20140812,000000,29.9304,29.9819,29.9007,29.9769,15826.02980662,0
+PSK.US,D,20140813,000000,29.9957,30.06,29.9898,30.0452,96237.295144288,0
+PSK.US,D,20140814,000000,30.1066,30.1967,30.0858,30.1907,32663.414046106,0
+PSK.US,D,20140815,000000,30.2105,30.2224,30.0729,30.2224,42161.658824709,0
+PSK.US,D,20140818,000000,30.2155,30.2788,30.2105,30.2372,15392.592192534,0
+PSK.US,D,20140819,000000,30.2936,30.3016,30.2105,30.2372,22806.497115988,0
+PSK.US,D,20140820,000000,30.1303,30.2718,30.1303,30.2372,17319.318369833,0
+PSK.US,D,20140821,000000,30.2936,30.2936,30.2155,30.254,19167.237708208,0
+PSK.US,D,20140822,000000,30.26,30.2788,30.2293,30.265,17292.039079437,0
+PSK.US,D,20140825,000000,30.2936,30.3204,30.26,30.3154,17345.587316142,0
+PSK.US,D,20140826,000000,30.3352,30.353,30.2936,30.3352,24409.913184878,0
+PSK.US,D,20140827,000000,30.4075,30.4075,30.3352,30.3897,34959.926159898,0
+PSK.US,D,20140828,000000,30.3392,30.4461,30.3392,30.4075,29380.806101666,0
+PSK.US,D,20140829,000000,30.4361,30.4718,30.3669,30.4718,37460.527779624,0
+PSK.US,D,20140902,000000,30.4213,30.4926,30.2293,30.3204,32282.514324636,0
+PSK.US,D,20140903,000000,30.3104,30.3748,30.2293,30.2858,27767.286591888,0
+PSK.US,D,20140904,000000,30.26,30.2788,30.0244,30.0244,29280.782036877,0
+PSK.US,D,20140905,000000,30.0096,30.1234,29.9769,30.0452,13560.838359579,0
+PSK.US,D,20140908,000000,30.1303,30.1373,29.972,29.9769,20759.539992123,0
+PSK.US,D,20140909,000000,30.0314,30.0542,29.9373,29.9373,75868.758314522,0
+PSK.US,D,20140910,000000,29.9373,30.0016,29.9225,30.0016,20476.643647265,0
+PSK.US,D,20140911,000000,30.0542,30.0542,29.9453,29.972,19486.506440262,0
+PSK.US,D,20140912,000000,29.965,29.9898,29.7978,29.8661,43196.251171618,0
+PSK.US,D,20140915,000000,29.9225,29.9453,29.8869,29.9304,26973.156138108,0
+PSK.US,D,20140916,000000,29.8869,30.0016,29.8869,29.9571,86981.532946992,0
+PSK.US,D,20140917,000000,29.9957,30.0788,29.9225,30.0382,42184.896738751,0
+PSK.US,D,20140918,000000,29.9957,30.1234,29.972,30.0858,25651.626069987,0
+PSK.US,D,20140919,000000,30.2016,30.254,29.9997,30.0907,11104.69187976,0
+PSK.US,D,20140922,000000,30.4491,30.4491,29.9799,29.9799,34303.202502192,0
+PSK.US,D,20140923,000000,30.0512,30.0779,29.9561,29.9799,68913.549607375,0
+PSK.US,D,20140924,000000,30.0779,30.0779,29.9561,29.9611,41992.931361883,0
+PSK.US,D,20140925,000000,29.9611,30.0214,29.9037,30.0214,26578.111599396,0
+PSK.US,D,20140926,000000,30.0848,30.0848,29.9492,30.065,12920.280207294,0
+PSK.US,D,20140929,000000,30.0146,30.1442,30.0146,30.1373,79661.590023795,0
+PSK.US,D,20140930,000000,30.1679,30.2224,29.9928,30.2105,56592.403444726,0
+PSK.US,D,20141001,000000,30.2105,30.2659,30.0977,30.1135,51340.634871257,0
+PSK.US,D,20141002,000000,30.1135,30.2718,30.0848,30.1679,35952.084055079,0
+PSK.US,D,20141003,000000,30.2155,30.2155,30.1214,30.1373,24368.489077238,0
+PSK.US,D,20141006,000000,30.1827,30.2372,30.1491,30.2016,17087.949573504,0
+PSK.US,D,20141007,000000,30.1541,30.2293,30.0907,30.1491,27909.745108405,0
+PSK.US,D,20141008,000000,30.1373,30.2718,30.0214,30.2718,24312.920152356,0
+PSK.US,D,20141009,000000,30.2293,30.3629,30.2016,30.2659,29977.919458134,0
+PSK.US,D,20141010,000000,30.1749,30.2293,30.1373,30.2105,36692.666272153,0
+PSK.US,D,20141013,000000,30.1897,30.26,30.1679,30.1957,24614.002690811,0
+PSK.US,D,20141014,000000,30.1897,30.3352,30.1373,30.2461,60539.817799582,0
+PSK.US,D,20141015,000000,30.2105,30.3114,30.1214,30.254,38517.347696487,0
+PSK.US,D,20141016,000000,30.1491,30.3679,30.1491,30.3629,32580.565830826,0
+PSK.US,D,20141017,000000,30.4679,30.4679,30.3471,30.3758,24697.86125018,0
+PSK.US,D,20141020,000000,30.3154,30.4491,30.3154,30.3916,18615.589835736,0
+PSK.US,D,20141021,000000,30.5035,30.5035,30.3916,30.4737,25012.07826179,0
+PSK.US,D,20141022,000000,30.4965,30.8489,30.4293,30.4817,22652.924814493,0
+PSK.US,D,20141023,000000,30.6282,30.7271,30.4491,30.4569,69368.204447325,0
+PSK.US,D,20141024,000000,30.4233,30.548,30.4233,30.5035,38772.964750947,0
+PSK.US,D,20141027,000000,30.5035,30.5768,30.4569,30.5312,50966.80755841,0
+PSK.US,D,20141028,000000,30.5886,30.6134,30.5371,30.5648,22318.500921107,0
+PSK.US,D,20141029,000000,30.5648,30.5966,30.5312,30.5826,58285.740137518,0
+PSK.US,D,20141030,000000,30.6044,30.6549,30.5173,30.5826,35032.670934291,0
+PSK.US,D,20141031,000000,30.5826,30.7786,30.5768,30.6767,47050.713870306,0
+PSK.US,D,20141103,000000,30.7083,30.7271,30.548,30.6549,41142.221639131,0
+PSK.US,D,20141104,000000,30.548,30.7569,30.3758,30.7331,215666.02850239,0
+PSK.US,D,20141105,000000,30.7846,30.8964,30.6134,30.6134,84440.517563715,0
+PSK.US,D,20141106,000000,30.6697,30.7271,30.5648,30.6905,33315.085983368,0
+PSK.US,D,20141107,000000,30.6905,30.8004,30.6905,30.7469,46731.445138252,0
+PSK.US,D,20141110,000000,30.8083,30.8083,30.7469,30.7529,46848.64505255,0
+PSK.US,D,20141111,000000,30.8004,30.841,30.7569,30.841,15566.371375803,0
+PSK.US,D,20141112,000000,30.8489,30.8489,30.7717,30.8301,22841.859159095,0
+PSK.US,D,20141113,000000,30.8489,30.8756,30.7915,30.8628,21946.694296437,0
+PSK.US,D,20141114,000000,30.841,30.9449,30.8301,30.8826,33342.365273765,0
+PSK.US,D,20141117,000000,30.9597,30.9963,30.8964,30.9182,73364.115318442,0
+PSK.US,D,20141118,000000,30.9509,31.0083,30.9063,30.9063,25138.371272887,0
+PSK.US,D,20141119,000000,30.9182,30.939,30.8826,30.8894,37197.838316542,0
+PSK.US,D,20141120,000000,30.8894,30.9825,30.8894,30.9271,23709.744731354,0
+PSK.US,D,20141121,000000,30.9736,31.0765,30.9182,30.9449,44321.774486517,0
+PSK.US,D,20141124,000000,31.0211,31.0627,30.9063,30.934,43919.657539183,0
+PSK.US,D,20141125,000000,31.0706,31.0706,30.934,30.9963,19063.172267065,0
+PSK.US,D,20141126,000000,30.9963,31.1052,30.9963,31.1052,27946.117495601,0
+PSK.US,D,20141128,000000,31.1052,31.1398,31.1052,31.1052,17903.297253147,0
+PSK.US,D,20141201,000000,31.1696,31.2191,30.9895,30.9963,45155.308359758,0
+PSK.US,D,20141202,000000,30.9963,31.2131,30.9509,30.9597,40064.184496406,0
+PSK.US,D,20141203,000000,31.0141,31.0449,30.835,30.841,59556.7530012,0
+PSK.US,D,20141204,000000,30.8686,30.9449,30.6549,30.6697,49872.604910262,0
+PSK.US,D,20141205,000000,30.6044,30.7569,30.556,30.6282,50252.494287644,0
+PSK.US,D,20141208,000000,30.7717,30.7786,30.6628,30.7638,102342.80447277,0
+PSK.US,D,20141209,000000,30.6767,30.8004,30.6549,30.7569,37002.841907408,0
+PSK.US,D,20141210,000000,30.6767,30.7173,30.6549,30.7024,23642.051677407,0
+PSK.US,D,20141211,000000,30.7024,30.7846,30.648,30.7271,18310.465920925,0
+PSK.US,D,20141212,000000,30.7846,30.7846,30.6697,30.6767,19943.18196839,0
+PSK.US,D,20141215,000000,30.7717,30.7717,30.556,30.556,38084.920426489,0
+PSK.US,D,20141216,000000,30.5035,30.5966,30.2372,30.4569,34666.926374153,0
+PSK.US,D,20141217,000000,30.4737,30.7173,30.4737,30.6134,28113.834614338,0
+PSK.US,D,20141218,000000,30.5768,30.7529,30.4737,30.6628,37749.486189015,0
+PSK.US,D,20141219,000000,30.6965,30.8538,30.6965,30.8123,129197.7503525,0
+PSK.US,D,20141222,000000,30.9112,30.9112,30.7727,30.8806,25370.750413306,0
+PSK.US,D,20141223,000000,30.9182,30.9182,30.8182,30.84,24003.75486119,0
+PSK.US,D,20141224,000000,30.9597,30.9657,30.7489,30.7529,45485.690876789,0
+PSK.US,D,20141226,000000,30.7955,30.9043,30.7489,30.7529,42612.272288303,0
+PSK.US,D,20141229,000000,30.7281,31.0161,30.7281,31.0161,43480.157860564,0
+PSK.US,D,20141230,000000,30.9261,31.1874,30.9182,31.0736,64653.938929086,0
+PSK.US,D,20141231,000000,31.0667,31.1438,31.0103,31.1152,33597.982328226,0
+PSK.US,D,20150102,000000,30.9736,31.2329,30.9736,31.2329,34194.085340605,0
+PSK.US,D,20150105,000000,31.2329,31.2597,31.0795,31.2022,65238.928156488,0
+PSK.US,D,20150106,000000,31.2665,31.2665,31.1746,31.2379,59221.318763726,0
+PSK.US,D,20150107,000000,31.1953,31.32,31.1814,31.2715,33476.741037573,0
+PSK.US,D,20150108,000000,31.3061,31.3339,31.2715,31.3289,22133.607952861,0
+PSK.US,D,20150109,000000,31.2181,31.3715,31.2181,31.2923,24733.223293287,0
+PSK.US,D,20150112,000000,31.2329,31.3715,31.2329,31.3715,63646.625872574,0
+PSK.US,D,20150113,000000,31.3428,31.3952,31.2715,31.3557,19398.606504539,0
+PSK.US,D,20150114,000000,31.3289,31.419,31.2785,31.3715,67188.89224783,0
+PSK.US,D,20150115,000000,31.412,31.412,31.226,31.3339,105655.72273988,0
+PSK.US,D,20150116,000000,31.2873,31.412,31.2379,31.412,16334.232883275,0
+PSK.US,D,20150120,000000,31.4032,31.4992,31.3013,31.4992,343191.65938795,0
+PSK.US,D,20150121,000000,31.4032,31.4784,31.3715,31.424,33284.775660705,0
+PSK.US,D,20150122,000000,31.3804,31.5546,31.3477,31.5546,40539.046218131,0
+PSK.US,D,20150123,000000,31.5111,31.609,31.4655,31.5397,35860.142743,0
+PSK.US,D,20150126,000000,31.518,31.6674,31.518,31.6605,28427.041281859,0
+PSK.US,D,20150127,000000,31.5625,31.7555,31.5625,31.7179,35339.81553728,0
+PSK.US,D,20150128,000000,31.7644,31.7901,31.6724,31.7901,84318.265928973,0
+PSK.US,D,20150129,000000,31.805,31.805,31.7723,31.7981,33569.69269374,0
+PSK.US,D,20150130,000000,31.7723,31.8555,31.6724,31.8555,67684.97119542,0
+PSK.US,D,20150202,000000,31.8555,31.8703,31.705,31.7981,57615.882006658,0
+PSK.US,D,20150203,000000,31.6922,31.8437,31.6922,31.7862,63598.129356313,0
+PSK.US,D,20150204,000000,31.7644,31.805,31.7179,31.7901,26142.653297132,0
+PSK.US,D,20150205,000000,31.7981,31.8437,31.6922,31.7793,45964.59397487,0
+PSK.US,D,20150206,000000,31.7793,31.8793,31.6229,31.6605,48877.415982816,0
+PSK.US,D,20150209,000000,31.6774,31.711,31.6278,31.711,29271.688940078,0
+PSK.US,D,20150210,000000,31.6972,31.705,31.6229,31.6674,23822.903269298,0
+PSK.US,D,20150211,000000,31.6724,31.7644,31.6368,31.7298,25496.033080314,0
+PSK.US,D,20150212,000000,31.7466,31.8297,31.7387,31.8209,28296.706894407,0
+PSK.US,D,20150213,000000,31.7555,31.8555,31.7466,31.8209,27733.945236958,0
+PSK.US,D,20150217,000000,31.8209,31.9812,31.6972,31.7466,63748.670625541,0
+PSK.US,D,20150218,000000,31.7466,31.7981,31.4576,31.5783,87618.049722922,0
+PSK.US,D,20150219,000000,31.4932,31.6229,31.4863,31.5715,66874.67523622,0
+PSK.US,D,20150220,000000,31.5309,31.9277,31.518,31.6536,52297.43072333,0
+PSK.US,D,20150223,000000,31.6031,31.7862,31.5546,31.711,36232.959711759,0
+PSK.US,D,20150224,000000,31.7723,31.8555,31.7644,31.8495,70420.982987831,0
+PSK.US,D,20150225,000000,31.8793,31.9277,31.8437,31.899,49809.963576759,0
+PSK.US,D,20150226,000000,31.9356,31.9356,31.8129,31.8495,65519.803813169,0
+PSK.US,D,20150227,000000,32.0188,32.0188,31.8555,31.9119,26159.829146641,0
+PSK.US,D,20150302,000000,31.9812,32.0326,31.8437,31.9525,36866.445455423,0
+PSK.US,D,20150303,000000,32.0118,32.0326,31.9525,32.0118,14210.489608663,0
+PSK.US,D,20150304,000000,31.9426,32.0673,31.9356,32.0534,50226.225341335,0
+PSK.US,D,20150305,000000,32.0831,32.0831,32.0118,32.0465,24620.064755344,0
+PSK.US,D,20150306,000000,32.0188,32.0406,31.6972,31.711,79494.883249147,0
+PSK.US,D,20150309,000000,31.6972,31.7387,31.5715,31.6972,27997.645044129,0
+PSK.US,D,20150310,000000,31.6031,31.805,31.5961,31.7723,29828.388532995,0
+PSK.US,D,20150311,000000,31.8555,31.905,31.711,31.8297,27577.341903197,0
+PSK.US,D,20150312,000000,32.0534,32.1019,31.7981,31.8297,44317.733110161,0
+PSK.US,D,20150313,000000,31.8703,31.8793,31.7793,31.8209,39960.119055261,0
+PSK.US,D,20150316,000000,32.0534,32.0534,31.805,31.8495,42212.176029148,0
+PSK.US,D,20150317,000000,31.9119,31.9119,31.7466,31.8209,70207.800385099,0
+PSK.US,D,20150318,000000,31.7298,31.9466,31.7298,31.9426,33909.168307569,0
+PSK.US,D,20150319,000000,31.9466,32.004,31.8437,31.9356,28562.427389756,0
+PSK.US,D,20150320,000000,32,32.1059,31.9317,32.0891,46604.141783065,0
+PSK.US,D,20150323,000000,32.1177,32.1267,31.9722,32.0891,34323.409383968,0
+PSK.US,D,20150324,000000,32.1059,32.1336,32.0148,32.1109,64323.556412056,0
+PSK.US,D,20150325,000000,32.0723,32.1722,32.0723,32.0979,34460.816180043,0
+PSK.US,D,20150326,000000,32.0723,32.1109,32,32.1059,63063.65733335,0
+PSK.US,D,20150327,000000,32.1445,32.1593,32.0505,32.1385,24975.705874594,0
+PSK.US,D,20150330,000000,32.193,32.2009,32.1267,32.2009,24695.840562003,0
+PSK.US,D,20150331,000000,32.1059,32.2366,32.1059,32.2366,30841.763654039,0
+PSK.US,D,20150401,000000,32.2454,32.2454,32.0979,32.1514,54690.935869645,0
+PSK.US,D,20150402,000000,32.0891,32.1653,32.0723,32.1593,186400.40162684,0
+PSK.US,D,20150406,000000,32.1791,32.1791,32.1177,32.1267,19393.554784095,0
+PSK.US,D,20150407,000000,32.1177,32.1593,32.0891,32.1593,32770.510519517,0
+PSK.US,D,20150408,000000,32.1722,32.2009,32.1514,32.2009,28043.110528124,0
+PSK.US,D,20150409,000000,32.2366,32.2662,32.1445,32.2138,54263.560320093,0
+PSK.US,D,20150410,000000,32.2138,32.2504,32.1722,32.2504,274725.69221191,0
+PSK.US,D,20150413,000000,32.2454,32.2454,32.1445,32.2138,35714.653194216,0
+PSK.US,D,20150414,000000,32.1385,32.2454,32.1267,32.2138,39344.819505195,0
+PSK.US,D,20150415,000000,32.2138,32.3603,32.2009,32.3603,49801.880824048,0
+PSK.US,D,20150416,000000,32.2662,32.3801,32.2009,32.2009,160081.94845826,0
+PSK.US,D,20150417,000000,32.1722,32.3118,32.1445,32.2009,45764.545845291,0
+PSK.US,D,20150420,000000,32.2732,32.2989,32.0653,32.1385,41311.959446047,0
+PSK.US,D,20150421,000000,32.2009,32.2009,32.0653,32.1514,69558.149136015,0
+PSK.US,D,20150422,000000,32.2078,32.2078,32.1653,32.2009,25329.326305666,0
+PSK.US,D,20150423,000000,32.1653,32.2504,32.0891,32.2286,55954.876324706,0
+PSK.US,D,20150424,000000,32.2078,32.2504,32.1514,32.2009,26403.322072038,0
+PSK.US,D,20150427,000000,32.1722,32.2207,32.1653,32.193,35861.153087089,0
+PSK.US,D,20150428,000000,32.193,32.2138,32.1445,32.1514,30759.925782848,0
+PSK.US,D,20150429,000000,32.1385,32.2138,32.0653,32.1791,38230.409975273,0
+PSK.US,D,20150430,000000,31.9654,32.0801,31.9654,32.0445,33204.958477691,0
+PSK.US,D,20150501,000000,32.1109,32.1109,31.9376,31.9436,22603.417954142,0
+PSK.US,D,20150504,000000,31.9722,32.0653,31.9159,31.9722,103109.65563615,0
+PSK.US,D,20150505,000000,32.0653,32.0653,31.807,31.8743,78692.670042657,0
+PSK.US,D,20150506,000000,31.8575,31.9654,31.3398,31.5269,58417.084869059,0
+PSK.US,D,20150507,000000,31.3874,31.6536,31.3259,31.4982,103919.95159536,0
+PSK.US,D,20150508,000000,31.5715,31.901,31.5397,31.7486,48832.960842911,0
+PSK.US,D,20150511,000000,31.8238,31.8743,31.4734,31.5625,30696.274105255,0
+PSK.US,D,20150512,000000,31.4516,31.707,31.3111,31.616,70608.906988344,0
+PSK.US,D,20150513,000000,31.7258,31.8397,31.6447,31.8397,62084.633911324,0
+PSK.US,D,20150514,000000,31.8941,32.0079,31.7872,31.9862,57343.089102688,0
+PSK.US,D,20150515,000000,31.9485,32.0505,31.8941,31.9159,47838.782259553,0
+PSK.US,D,20150518,000000,31.8743,31.9436,31.7921,31.9079,176675.83977235,0
+PSK.US,D,20150519,000000,31.9228,31.9654,31.8445,31.901,19913.881989816,0
+PSK.US,D,20150520,000000,31.8812,31.9862,31.8653,31.901,18680.251857418,0
+PSK.US,D,20150521,000000,32,32.0979,31.9376,31.9862,36417.852680005,0
+PSK.US,D,20150522,000000,31.9862,32.0979,31.9485,32.0376,16742.411895141,0
+PSK.US,D,20150526,000000,32.0079,32.0376,32,32.0376,20834.305454692,0
+PSK.US,D,20150527,000000,32.0594,32.0891,32.0228,32.0801,72134.526562399,0
+PSK.US,D,20150528,000000,32.1177,32.1177,32.0079,32.0594,16542.363765564,0
+PSK.US,D,20150529,000000,32.0228,32.0653,31.9307,31.9307,76880.11274739,0
+PSK.US,D,20150601,000000,31.8238,31.9722,31.8238,31.8881,17170.797788783,0
+PSK.US,D,20150602,000000,31.8159,31.9159,31.7733,31.8653,37114.990101262,0
+PSK.US,D,20150603,000000,31.8575,31.8941,31.7991,31.8575,22047.728705315,0
+PSK.US,D,20150604,000000,31.7991,31.8941,31.7486,31.8397,24412.944217145,0
+PSK.US,D,20150605,000000,31.7199,31.901,31.7199,31.8238,27625.838419459,0
+PSK.US,D,20150608,000000,31.8941,31.9307,31.7199,31.7575,86086.368084335,0
+PSK.US,D,20150609,000000,31.6784,31.7258,31.5783,31.6784,93228.490447907,0
+PSK.US,D,20150610,000000,31.6031,31.7486,31.5309,31.5961,87855.480583785,0
+PSK.US,D,20150611,000000,31.5467,31.7575,31.5467,31.6605,38774.985439125,0
+PSK.US,D,20150612,000000,31.6031,31.7921,31.6031,31.6536,90126.734095359,0
+PSK.US,D,20150615,000000,31.5715,31.8397,31.5715,31.8238,67671.836722266,0
+PSK.US,D,20150616,000000,31.7486,31.8743,31.6862,31.7921,53157.233542881,0
+PSK.US,D,20150617,000000,31.7921,31.7921,31.6674,31.713,85669.095975669,0
+PSK.US,D,20150618,000000,31.7872,31.8397,31.5783,31.5783,115667.22231558,0
+PSK.US,D,20150619,000000,31.5734,31.711,31.5565,31.6644,77753.050040093,0
+PSK.US,D,20150622,000000,31.6486,31.715,31.5417,31.5565,87109.846646268,0
+PSK.US,D,20150623,000000,31.5329,31.6486,31.5279,31.5477,132208.57573706,0
+PSK.US,D,20150624,000000,31.6556,31.7536,31.5329,31.7278,44038.878141659,0
+PSK.US,D,20150625,000000,31.6942,31.715,31.5329,31.711,29035.268423304,0
+PSK.US,D,20150626,000000,31.6318,31.704,31.5329,31.6942,76104.168487208,0
+PSK.US,D,20150629,000000,31.7536,31.7536,31.3527,31.4863,140233.73883422,0
+PSK.US,D,20150630,000000,31.9,32.0089,31.3864,31.5279,82923.99108646,0
+PSK.US,D,20150701,000000,31.5565,31.6744,31.4576,31.6259,144087.19118881,0
+PSK.US,D,20150702,000000,31.7278,31.7783,31.5565,31.6942,119867.22269263,0
+PSK.US,D,20150706,000000,31.4784,31.7536,31.4784,31.611,123990.43691894,0
+PSK.US,D,20150707,000000,31.6407,31.715,31.4863,31.6902,123028.58934641,0
+PSK.US,D,20150708,000000,31.6556,31.8297,31.4784,31.5565,192113.89744889,0
+PSK.US,D,20150709,000000,31.7228,31.7783,31.6179,31.6942,140093.30100588,0
+PSK.US,D,20150710,000000,31.7852,31.7852,31.6318,31.6644,150000.73514044,0
+PSK.US,D,20150713,000000,31.8367,31.8505,31.6744,31.7704,154818.05575573,0
+PSK.US,D,20150714,000000,31.6942,31.8723,31.6942,31.7981,121033.15977108,0
+PSK.US,D,20150715,000000,31.9069,31.9366,31.8209,31.8871,66485.692762041,0
+PSK.US,D,20150716,000000,31.9069,32.1069,31.9,32.0515,78442.10470864,0
+PSK.US,D,20150717,000000,32.1207,32.1544,32.001,32.1544,157710.67088191,0
+PSK.US,D,20150720,000000,32.1613,32.2098,32.0742,32.0999,185787.12276495,0
+PSK.US,D,20150721,000000,32.2187,32.2246,32.0228,32.1346,294637.55351355,0
+PSK.US,D,20150722,000000,32.1475,32.1544,31.9485,32.0455,73349.970501199,0
+PSK.US,D,20150723,000000,32.0455,32.0821,31.9564,32.0663,271657.27721429,0
+PSK.US,D,20150724,000000,31.9218,32.0999,31.9218,32.0999,94817.761699555,0
+PSK.US,D,20150727,000000,32.0376,32.0911,31.9772,32.0515,101835.61174021,0
+PSK.US,D,20150728,000000,32.0307,32.1346,31.9772,32.0821,133901.91242985,0
+PSK.US,D,20150729,000000,32.0455,32.1207,32.001,32.0999,157569.22270947,0
+PSK.US,D,20150730,000000,32.1129,32.1346,32.0158,32.1129,185787.12276495,0
+PSK.US,D,20150731,000000,32.1207,32.2098,32.0455,32.0999,105275.8333625,0
+PSK.US,D,20150803,000000,32.1069,32.2098,32.0999,32.1752,73786.439147551,0
+PSK.US,D,20150804,000000,32.2187,32.2484,32.0604,32.1475,145875.50022596,0
+PSK.US,D,20150805,000000,32.1405,32.196,32.1129,32.1752,167751.47043618,0
+PSK.US,D,20150806,000000,32.2246,32.2246,32.0999,32.2246,127286.17933653,0
+PSK.US,D,20150807,000000,32.2246,32.2554,31.994,32.1811,176561.67089032,0
+PSK.US,D,20150810,000000,32.2484,32.3236,32.1544,32.2702,156746.80262121,0
+PSK.US,D,20150811,000000,32.1673,32.3028,32.1673,32.295,126385.96275343,0
+PSK.US,D,20150812,000000,32.3296,32.3296,32.1871,32.3177,49269.429489262,0
+PSK.US,D,20150813,000000,32.3454,32.3454,32.1871,32.2187,53666.446963624,0
+PSK.US,D,20150814,000000,32.2791,32.3078,32.1811,32.2642,13759.876145069,0
+PSK.US,D,20150817,000000,32.3078,32.3078,32.2187,32.295,52154.972206812,0
+PSK.US,D,20150818,000000,32.2246,32.4147,32.2039,32.2098,29311.09235954,0
+PSK.US,D,20150819,000000,32.1752,32.2405,32.1752,32.2187,101010.16061967,0
+PSK.US,D,20150820,000000,32.2187,32.3929,32.1405,32.2484,102663.08354891,0
+PSK.US,D,20150821,000000,32.1405,32.3593,32.1346,32.1405,27940.055431069,0
+PSK.US,D,20150824,000000,29.8215,31.9,22.7141,31.423,365398.01211521,0
+PSK.US,D,20150825,000000,31.7624,32.0455,31.4368,31.6694,312803.54022978,0
+PSK.US,D,20150826,000000,31.8437,31.8871,31.6486,31.805,162662.36726101,0
+PSK.US,D,20150827,000000,31.9654,32.1673,31.8644,32.1207,139269.87057352,0
+PSK.US,D,20150828,000000,31.9654,32.2187,31.9485,32.0821,193349.54826945,0
+PSK.US,D,20150831,000000,32.1475,32.286,31.9654,32.1346,196241.15305154,0
+PSK.US,D,20150901,000000,31.9,32.1871,31.9,32.1069,221016.81079655,0
+PSK.US,D,20150902,000000,32.0742,32.2554,32.0089,32.1297,259545.27227802,0
+PSK.US,D,20150903,000000,32.2246,32.2246,32.0089,32.2039,137618.96833246,0
+PSK.US,D,20150904,000000,32.1752,32.1752,32.0999,32.1129,8947.6072502186,0
+PSK.US,D,20150908,000000,32.2246,32.2246,32.0515,32.1752,178356.041992,0
+PSK.US,D,20150909,000000,32.2246,32.2246,32.0911,32.1544,102387.25961268,0
+PSK.US,D,20150910,000000,32.0999,32.1871,32.0742,32.0911,198579.08927298,0
+PSK.US,D,20150911,000000,32.1752,32.1871,32.0228,32.0911,242205.74702641,0
+PSK.US,D,20150914,000000,32.0604,32.1752,32.0604,32.1475,221153.20724855,0
+PSK.US,D,20150915,000000,32.0663,32.2187,31.9722,32.0604,271657.27721429,0
+PSK.US,D,20150916,000000,32.0742,32.2187,31.9772,32.0604,297527.13760746,0
+PSK.US,D,20150917,000000,32.0663,32.1752,31.994,32.1405,132955.22001866,0
+PSK.US,D,20150918,000000,32.0188,32.2088,31.9674,32.1505,293215.99938064,0
+PSK.US,D,20150921,000000,32.285,32.285,32.1445,32.2632,137014.78256737,0
+PSK.US,D,20150922,000000,32.2168,32.2702,32.1099,32.2702,245648.99968097,0
+PSK.US,D,20150923,000000,32.3167,32.3365,32.1653,32.2781,173051.73552591,0
+PSK.US,D,20150924,000000,32.1593,32.3296,32.1593,32.3236,242391.65033874,0
+PSK.US,D,20150925,000000,32.1593,32.3869,32.1593,32.3869,34354.730050721,0
+PSK.US,D,20150928,000000,32.4672,32.574,32.2088,32.3167,320516.50700351,0
+PSK.US,D,20150929,000000,32.3365,32.6196,32.1593,32.194,150186.63845277,0
+PSK.US,D,20150930,000000,32.3018,32.3454,32.2168,32.2534,210888.11130655,0
+PSK.US,D,20151001,000000,32.2781,32.2781,32.1039,32.1593,227047.55466248,0
+PSK.US,D,20151002,000000,32.0861,32.1732,32.0188,32.1653,166753.25047647,0
+PSK.US,D,20151005,000000,32.1653,32.3662,32.095,32.3662,219643.7531799,0
+PSK.US,D,20151006,000000,32.4009,32.4009,32.1801,32.3791,45623.097672862,0
+PSK.US,D,20151007,000000,32.5206,32.5206,32.3365,32.4009,107872.41767065,0
+PSK.US,D,20151008,000000,32.3593,32.4523,32.295,32.4523,44130.819453737,0
+PSK.US,D,20151009,000000,32.5276,32.5276,32.4365,32.487,63821.415399933,0
+PSK.US,D,20151012,000000,32.5404,32.5404,32.4444,32.4523,26275.008372762,0
+PSK.US,D,20151013,000000,32.5068,32.5474,32.4612,32.4998,32725.045035522,0
+PSK.US,D,20151014,000000,32.5344,32.582,32.5146,32.5562,20636.278013292,0
+PSK.US,D,20151015,000000,32.5968,32.6839,32.487,32.6751,184405.98239559,0
+PSK.US,D,20151016,000000,32.6591,32.7314,32.5662,32.6285,30964.015288781,0
+PSK.US,D,20151019,000000,32.7482,32.7631,32.6374,32.7185,75662.648120412,0
+PSK.US,D,20151020,000000,32.6909,32.7631,32.6136,32.7631,201239.32525872,0
+PSK.US,D,20151021,000000,32.7403,32.9027,32.7314,32.8234,254336.94850037,0
+PSK.US,D,20151022,000000,32.873,32.9353,32.7482,32.8452,255558.4545037,0
+PSK.US,D,20151023,000000,32.9997,32.9997,32.8304,32.873,281634.42509097,0
+PSK.US,D,20151026,000000,32.9076,32.9076,32.772,32.8819,176662.7052992,0
+PSK.US,D,20151027,000000,32.873,32.9165,32.7858,32.8888,193364.70343079,0
+PSK.US,D,20151028,000000,32.8601,32.9709,32.8601,32.9165,173951.95210901,0
+PSK.US,D,20151029,000000,32.8888,32.9709,32.8304,32.9076,312459.0128955,0
+PSK.US,D,20151030,000000,32.9541,32.9709,32.8304,32.9541,223106.20237215,0
+PSK.US,D,20151102,000000,32.9541,33.0828,32.8819,32.9838,266975.34270689,0
+PSK.US,D,20151103,000000,33.06,33.1046,32.9621,33.0372,265098.12338994,0
+PSK.US,D,20151104,000000,33.1194,33.1352,32.9709,33.0898,247816.18775139,0
+PSK.US,D,20151105,000000,33.06,33.1422,33.0372,33.1283,243478.78057827,0
+PSK.US,D,20151106,000000,33.1115,33.1115,32.7938,32.9225,201380.77343115,0
+PSK.US,D,20151109,000000,32.9303,32.9303,32.7185,32.873,276223.02215148,0
+PSK.US,D,20151110,000000,32.9165,33.06,32.7245,33.0234,250541.08575883,0
+PSK.US,D,20151111,000000,33.0462,33.16,32.9165,33.0898,246464.34736061,0
+PSK.US,D,20151112,000000,33.0076,33.1046,32.9541,33.0531,363245.97920611,0
+PSK.US,D,20151113,000000,32.9443,33.0898,32.9443,33.0303,365690.00155687,0
+PSK.US,D,20151116,000000,32.9541,33.0898,32.9303,32.9997,138782.88472273,0
+PSK.US,D,20151117,000000,33.0076,33.0076,32.9165,32.9709,253525.64219708,0
+PSK.US,D,20151118,000000,33.0155,33.0372,32.9165,32.9907,370306.26369849,0
+PSK.US,D,20151119,000000,33.0234,33.0372,32.9353,33.0076,259091.62778216,0
+PSK.US,D,20151120,000000,33.0155,33.0748,32.9621,33.0462,230029.08006846,0
+PSK.US,D,20151123,000000,33.0076,33.0996,32.9838,33.0372,259091.62778216,0
+PSK.US,D,20151124,000000,33.0898,33.1352,32.9443,33.1352,179381.5412421,0
+PSK.US,D,20151125,000000,33.2371,33.2371,33.1115,33.2303,116233.01500529,0
+PSK.US,D,20151127,000000,33.3045,33.3194,33.1827,33.2966,144888.39405122,0
+PSK.US,D,20151130,000000,33.3194,33.3194,33.2045,33.2125,107278.33534646,0
+PSK.US,D,20151201,000000,33.2371,33.3045,33.2203,33.2966,110118.41258001,0
+PSK.US,D,20151202,000000,33.3194,33.3194,33.1827,33.1986,650182.69007499,0
+PSK.US,D,20151203,000000,33.2371,33.2797,33.0748,33.1907,196870.59741885,0
+PSK.US,D,20151204,000000,33.2679,33.4688,33.1422,33.1827,116233.01500529,0
+PSK.US,D,20151207,000000,33.2371,33.5055,33.0828,33.0996,139595.20137011,0
+PSK.US,D,20151208,000000,33.1352,33.1748,32.9779,33.0898,35399.425838517,0
+PSK.US,D,20151209,000000,33.1748,33.1827,33.0748,33.1115,42092.955426671,0
+PSK.US,D,20151210,000000,33.0531,33.1194,33.0531,33.0828,52142.848077747,0
+PSK.US,D,20151211,000000,32.9709,33.0996,32.9443,32.9443,47392.210172312,0
+PSK.US,D,20151214,000000,33.0234,33.0234,32.194,32.2306,197079.73864522,0
+PSK.US,D,20151215,000000,32.2534,32.5889,32.2534,32.4365,201924.33855092,0
+PSK.US,D,20151216,000000,32.5404,32.8452,32.5206,32.7314,92878.91139319,0
+PSK.US,D,20151217,000000,32.8452,32.9709,32.6661,32.9443,66264.427406598,0
+PSK.US,D,20151218,000000,33.2085,33.2085,32.8264,32.8997,57818.961168502,0
+PSK.US,D,20151221,000000,32.8997,33.0303,32.864,32.9769,233241.97427077,0
+PSK.US,D,20151222,000000,33.0303,33.1134,32.9689,33.0372,192840.33484872,0
+PSK.US,D,20151223,000000,33.1214,33.2421,33.0303,33.1214,115154.97786257,0
+PSK.US,D,20151224,000000,33.163,33.2659,33.0372,33.1293,33236.279144443,0
+PSK.US,D,20151228,000000,33.1531,33.4044,33.0898,33.3332,127276.07589564,0
+PSK.US,D,20151229,000000,33.4124,33.5668,33.2501,33.3956,121743.43166549,0
+PSK.US,D,20151230,000000,33.3778,33.5223,33.3372,33.5055,73386.342888395,0
+PSK.US,D,20151231,000000,33.4698,33.6074,33.4698,33.5272,99824.01665945,0
+PSK.US,D,20160104,000000,33.4302,33.643,33.2501,33.6153,134129.23984982,0
+PSK.US,D,20160105,000000,33.7182,33.8291,33.4995,33.7627,696686.80779327,0
+PSK.US,D,20160106,000000,33.65,33.7103,33.5223,33.6588,67234.357731825,0
+PSK.US,D,20160107,000000,33.5509,33.65,33.4371,33.445,54125.14317993,0
+PSK.US,D,20160108,000000,33.5381,33.6212,33.3956,33.5826,79332.217850854,0
+PSK.US,D,20160111,000000,33.643,33.7331,33.4441,33.4639,169274.05897797,0
+PSK.US,D,20160112,000000,33.6004,33.6212,33.3956,33.4787,115804.62911165,0
+PSK.US,D,20160113,000000,33.5055,33.5055,33.3253,33.3648,202668.96214434,0
+PSK.US,D,20160114,000000,33.35,33.4371,33.257,33.3956,141884.64107528,0
+PSK.US,D,20160115,000000,33.257,33.5589,33.056,33.2709,98812.662226583,0
+PSK.US,D,20160119,000000,33.2164,33.3956,33.1947,33.3025,132483.3893292,0
+PSK.US,D,20160120,000000,33.2164,33.3005,32.8344,33.2778,569560.26282277,0
+PSK.US,D,20160121,000000,33.2343,33.7568,32.8274,33.068,271755.28059091,0
+PSK.US,D,20160122,000000,33.1857,33.3708,32.9333,33.2817,1132256.2479063,0
+PSK.US,D,20160125,000000,33.3778,33.7489,33.1066,33.1214,177547.76672097,0
+PSK.US,D,20160126,000000,33.2164,33.2421,33.1115,33.1442,156925.63352492,0
+PSK.US,D,20160127,000000,33.4124,33.4124,33.1283,33.2164,107737.03156276,0
+PSK.US,D,20160128,000000,33.2421,33.3362,33.1768,33.2501,65884.538029218,0
+PSK.US,D,20160129,000000,33.3856,33.4995,33.2659,33.4787,56059.95210994,0
+PSK.US,D,20160201,000000,33.6588,33.6588,33.3778,33.5055,71600.054539435,0
+PSK.US,D,20160202,000000,33.4915,33.5599,33.4124,33.5143,112951.41740494,0
+PSK.US,D,20160203,000000,33.65,33.65,33.3856,33.4915,141990.7272046,0
+PSK.US,D,20160204,000000,33.5599,33.5628,33.4044,33.5055,75177.682957799,0
+PSK.US,D,20160205,000000,33.4639,33.5223,33.2709,33.2709,323098.94649443,0
+PSK.US,D,20160208,000000,33.2421,33.2709,32.7136,32.8344,148612.52236246,0
+PSK.US,D,20160209,000000,32.6285,32.7641,32.4097,32.5642,271206.6637507,0
+PSK.US,D,20160210,000000,32.9987,32.9987,32.7047,32.8344,484316.52170848,0
+PSK.US,D,20160211,000000,32.6759,32.7136,31.5467,32.0445,420052.57559766,0
+PSK.US,D,20160212,000000,32.1583,32.5038,32.1583,32.3603,624165.31944487,0
+PSK.US,D,20160216,000000,32.6067,32.8472,32.5879,32.8046,122116.24863425,0
+PSK.US,D,20160217,000000,33.1134,33.2164,32.9254,33.1006,199578.31957677,0
+PSK.US,D,20160218,000000,33.3025,33.3025,33.0372,33.2253,53999.860512921,0
+PSK.US,D,20160219,000000,33.1134,33.3856,33.0303,33.3708,1347637.3593757,0
+PSK.US,D,20160222,000000,33.5509,33.5509,33.2421,33.3104,83914.128293462,0
+PSK.US,D,20160223,000000,32.9254,33.3174,32.9254,33.3174,155811.223995,0
+PSK.US,D,20160224,000000,33.1293,33.3411,33.0818,33.2778,122707.29992618,0
+PSK.US,D,20160225,000000,33.4044,33.4995,33.2887,33.4995,59255.670462745,0
+PSK.US,D,20160226,000000,33.5509,33.5509,33.451,33.544,108229.069134,0
+PSK.US,D,20160229,000000,33.6668,33.6668,33.4678,33.5509,82899.742828329,0
+PSK.US,D,20160301,000000,33.544,33.7489,33.5143,33.7182,97462.842523976,0
+PSK.US,D,20160302,000000,33.7627,33.7627,33.5668,33.5925,50552.566482011,0
+PSK.US,D,20160303,000000,33.5223,33.6153,33.5143,33.5668,270590.35385654,0
+PSK.US,D,20160304,000000,33.5747,33.6004,33.5311,33.6004,129044.178051,0
+PSK.US,D,20160307,000000,33.6004,33.6004,33.4857,33.5509,192243.22149225,0
+PSK.US,D,20160308,000000,33.5668,33.6004,33.5223,33.5925,133787.74354781,0
+PSK.US,D,20160309,000000,33.6756,33.6756,33.5727,33.6668,91453.315883924,0
+PSK.US,D,20160310,000000,33.74,33.74,33.6292,33.6806,84944.679264016,0
+PSK.US,D,20160311,000000,33.7627,33.7955,33.7103,33.7776,69901.666126199,0
+PSK.US,D,20160314,000000,33.8023,33.8023,33.7489,33.7875,90311.627063605,0
+PSK.US,D,20160315,000000,33.8023,33.8023,33.643,33.6954,97168.832394142,0
+PSK.US,D,20160316,000000,33.6806,33.7489,33.635,33.7182,179975.6235663,0
+PSK.US,D,20160317,000000,33.7627,33.8023,33.7182,33.7776,185126.3577309,0
+PSK.US,D,20160318,000000,33.9014,33.9014,33.7805,33.8459,69592.500835033,0
+PSK.US,D,20160321,000000,33.9014,33.9092,33.8459,33.9092,72266.881638028,0
+PSK.US,D,20160322,000000,33.9835,33.9835,33.8627,33.8944,70602.844923811,0
+PSK.US,D,20160323,000000,33.9538,33.9538,33.8459,33.9182,125020.98788949,0
+PSK.US,D,20160324,000000,33.8231,33.9607,33.8231,33.9607,153207.56727822,0
+PSK.US,D,20160328,000000,34.2804,34.3625,33.924,34.0903,155571.77244595,0
+PSK.US,D,20160329,000000,34.129,34.3705,34.0517,34.1121,133307.83010564,0
+PSK.US,D,20160330,000000,34.1537,34.2438,34.1121,34.1379,161719.71622618,0
+PSK.US,D,20160331,000000,34.1784,34.2032,34.1201,34.1201,52441.909928026,0
+PSK.US,D,20160401,000000,34.0735,34.0903,33.8459,33.8786,71732.409615066,0
+PSK.US,D,20160404,000000,34.0191,34.0191,33.6578,33.7192,83148.287474168,0
+PSK.US,D,20160405,000000,33.6588,33.7974,33.635,33.7974,107092.43203412,0
+PSK.US,D,20160406,000000,33.838,33.9014,33.8033,33.838,66449.320374845,0
+PSK.US,D,20160407,000000,33.8033,33.9092,33.6885,33.7785,123854.04046694,0
+PSK.US,D,20160408,000000,33.8459,33.8786,33.7677,33.8538,62172.533847047,0
+PSK.US,D,20160411,000000,33.8944,34.1784,33.8944,33.9706,136553.0553188,0
+PSK.US,D,20160412,000000,33.9914,34.0102,33.8786,33.9914,68863.032402936,0
+PSK.US,D,20160413,000000,33.9973,34.1121,33.9706,34.0983,234555.42158618,0
+PSK.US,D,20160414,000000,34.0983,34.1052,34.0449,34.0903,93277.997308258,0
+PSK.US,D,20160415,000000,34.0449,34.1379,34.0449,34.0903,80599.189338182,0
+PSK.US,D,20160418,000000,34.1201,34.1379,34.0517,34.0735,59424.397925571,0
+PSK.US,D,20160419,000000,34.1448,34.216,34.0676,34.2032,100141.26470333,0
+PSK.US,D,20160420,000000,34.216,34.319,34.1606,34.216,52806.644144074,0
+PSK.US,D,20160421,000000,34.2082,34.2487,34.1201,34.2082,49033.008972488,0
+PSK.US,D,20160422,000000,34.2487,34.2774,34.1864,34.216,102236.71834345,0
+PSK.US,D,20160425,000000,34.2082,34.224,34.0825,34.1408,179929.14773821,0
+PSK.US,D,20160426,000000,34.2032,34.2339,34.1408,34.2339,80538.568692855,0
+PSK.US,D,20160427,000000,34.1942,34.3467,34.1448,34.2487,45753.432060315,0
+PSK.US,D,20160428,000000,34.2873,34.3625,34.226,34.3387,146197.79999027,0
+PSK.US,D,20160429,000000,34.3774,34.4457,34.2339,34.2804,128875.45058818,0
+PSK.US,D,20160502,000000,34.3081,34.4457,34.2339,34.4378,99044.031022914,0
+PSK.US,D,20160503,000000,34.4694,34.4862,34.318,34.4457,122407.22773181,0
+PSK.US,D,20160504,000000,34.3774,34.4664,34.3081,34.3319,75456.537926301,0
+PSK.US,D,20160505,000000,34.4071,34.4694,34.3537,34.4457,73278.236070896,0
+PSK.US,D,20160506,000000,34.4457,34.5288,34.3774,34.5288,53740.202082105,0
+PSK.US,D,20160509,000000,34.5209,34.6209,34.4457,34.5288,87824.159917033,0
+PSK.US,D,20160510,000000,34.6051,34.6119,34.4764,34.5665,83547.373389235,0
+PSK.US,D,20160511,000000,34.5981,34.6357,34.5209,34.5734,77076.119500612,0
+PSK.US,D,20160512,000000,34.6515,34.6515,34.5585,34.5981,57714.895727358,0
+PSK.US,D,20160513,000000,34.5981,34.6723,34.5892,34.6357,86750.164150662,0
+PSK.US,D,20160516,000000,34.6654,34.8178,34.6447,34.6723,163704.03201653,0
+PSK.US,D,20160517,000000,34.7159,34.8238,34.6803,34.7318,144458.99781349,0
+PSK.US,D,20160518,000000,34.7694,34.9029,34.6654,34.6654,353608.30694326,0
+PSK.US,D,20160519,000000,34.6654,34.6931,34.4862,34.5209,165282.18948321,0
+PSK.US,D,20160520,000000,34.5734,34.7456,34.5209,34.6654,106834.79429148,0
+PSK.US,D,20160523,000000,34.7159,34.7694,34.6723,34.711,162599.7259275,0
+PSK.US,D,20160524,000000,34.7852,34.8238,34.6803,34.711,141835.13421493,0
+PSK.US,D,20160525,000000,34.7554,34.7852,34.6852,34.7782,84738.569069905,0
+PSK.US,D,20160526,000000,34.7852,34.8178,34.6723,34.7248,95776.578239805,0
+PSK.US,D,20160527,000000,34.7852,34.9129,34.7318,34.7476,133302.7783852,0
+PSK.US,D,20160531,000000,34.8238,34.9614,34.6931,34.8238,121036.19080335,0
+PSK.US,D,20160601,000000,34.8426,34.9515,34.7476,34.8505,79871.741594261,0
+PSK.US,D,20160602,000000,34.8763,34.9515,34.802,34.8238,140099.36307041,0
+PSK.US,D,20160603,000000,34.8921,34.999,34.8178,34.9614,105183.89205042,0
+PSK.US,D,20160606,000000,35.0386,35.0772,34.9247,34.9515,103372.34509924,0
+PSK.US,D,20160607,000000,34.9614,35.089,34.9198,34.9217,167310.96041347,0
+PSK.US,D,20160608,000000,34.9614,35.1108,34.8763,34.9139,89272.993340341,0
+PSK.US,D,20160609,000000,34.9347,35.1029,34.8505,34.9762,108283.62771479,0
+PSK.US,D,20160610,000000,34.9217,34.9831,34.7406,34.8178,92837.48728555,0
+PSK.US,D,20160613,000000,34.9049,34.9604,34.8089,34.8337,136146.89699511,0
+PSK.US,D,20160614,000000,34.8991,34.9356,34.7406,34.8505,109175.76154518,0
+PSK.US,D,20160615,000000,34.8991,35.0286,34.8238,34.8733,200671.51188083,0
+PSK.US,D,20160616,000000,34.9217,34.9347,34.7931,34.8426,85177.058404435,0
+PSK.US,D,20160617,000000,34.8831,34.9752,34.6822,34.9663,158675.54948668,0
+PSK.US,D,20160620,000000,35.0494,35.2078,34.9752,35.1247,87785.766841659,0
+PSK.US,D,20160621,000000,35.1841,35.5235,34.991,35.1187,193841.58584069,0
+PSK.US,D,20160622,000000,35.1673,35.2098,35.0524,35.1167,146631.23760436,0
+PSK.US,D,20160623,000000,35.1583,35.1851,35.1118,35.1504,73369.167038886,0
+PSK.US,D,20160624,000000,34.8733,35.1039,34.7743,35.1039,133988.80202148,0
+PSK.US,D,20160627,000000,35.0436,35.3236,34.807,34.9267,163829.31468354,0
+PSK.US,D,20160628,000000,35.1167,35.2187,34.991,35.1247,204423.92982656,0
+PSK.US,D,20160629,000000,35.2286,35.3108,35.1316,35.2504,101635.56361063,0
+PSK.US,D,20160630,000000,35.3929,35.3998,35.096,35.3711,172013.10180264,0
+PSK.US,D,20160701,000000,35.3929,35.5206,35.2741,35.3108,414061.23515121,0
+PSK.US,D,20160705,000000,35.3929,35.4265,35.1999,35.2078,130128.27725826,0
+PSK.US,D,20160706,000000,35.2741,35.3335,35.1167,35.2078,157848.07767798,0
+PSK.US,D,20160707,000000,35.2642,35.3662,35.2375,35.3335,129662.50863333,0
+PSK.US,D,20160708,000000,35.3513,35.5206,35.3108,35.4423,222762.68538197,0
+PSK.US,D,20160711,000000,35.3998,35.5206,35.383,35.4493,119492.38503569,0
+PSK.US,D,20160712,000000,35.4671,35.5107,35.4265,35.4463,290212.2464047,0
+PSK.US,D,20160713,000000,35.5018,35.5107,35.4265,35.4671,146305.90680777,0
+PSK.US,D,20160714,000000,35.5502,36.5955,35.4196,35.4423,238554.36348956,0
+PSK.US,D,20160715,000000,35.4671,35.568,35.4196,35.568,92889.014834078,0
+PSK.US,D,20160718,000000,35.6106,35.6106,35.4691,35.481,184295.85488992,0
+PSK.US,D,20160719,000000,35.5344,35.568,35.4751,35.5344,235153.54528674,0
+PSK.US,D,20160720,000000,35.568,35.568,35.4275,35.4671,133510.90926749,0
+PSK.US,D,20160721,000000,35.4741,35.5433,35.4265,35.4493,157303.50221412,0
+PSK.US,D,20160722,000000,35.4345,36.2332,35.4265,36.2332,106428.6359678,0
+PSK.US,D,20160725,000000,35.568,35.568,35.4196,35.4939,99948.28898237,0
+PSK.US,D,20160726,000000,35.5206,35.7987,35.4593,35.5344,102371.09410726,0
+PSK.US,D,20160727,000000,35.576,35.584,35.4869,35.568,99192.551603964,0
+PSK.US,D,20160728,000000,35.5018,35.576,35.5018,35.5107,687539.15241347,0
+PSK.US,D,20160729,000000,35.5592,35.6423,35.5107,35.6314,113577.83073999,0
+PSK.US,D,20160801,000000,35.6809,35.6957,35.568,35.6274,106596.35308653,0
+PSK.US,D,20160802,000000,35.6274,35.6274,35.4939,35.5107,66665.534009844,0
+PSK.US,D,20160803,000000,35.5592,35.5968,35.5265,35.5888,70229.017610963,0
+PSK.US,D,20160804,000000,35.6196,35.6631,35.5592,35.6472,65141.935123966,0
+PSK.US,D,20160805,000000,35.6957,35.6957,35.568,35.6957,73347.949813021,0
+PSK.US,D,20160808,000000,35.6354,35.8175,35.6354,35.8106,134125.19847346,0
+PSK.US,D,20160809,000000,35.873,35.9264,35.7433,35.7511,218897.1088983,0
+PSK.US,D,20160810,000000,35.8175,35.9937,35.7205,35.7729,335912.13022831,0
+PSK.US,D,20160811,000000,35.7789,35.8482,35.6572,35.6869,193197.99665614,0
+PSK.US,D,20160812,000000,35.7265,35.7888,35.5107,35.5888,345160.82001698,0
+PSK.US,D,20160815,000000,35.6274,36.3153,35.4493,35.4741,316207.38946487,0
+PSK.US,D,20160816,000000,35.4671,35.6423,35.4117,35.4423,108465.48965077,0
+PSK.US,D,20160817,000000,35.4671,35.6582,35.4423,35.5107,168023.25299606,0
+PSK.US,D,20160818,000000,35.6028,35.6028,35.5265,35.5344,97989.231794229,0
+PSK.US,D,20160819,000000,35.5344,35.6146,35.4265,35.4423,988890.44239695,0
+PSK.US,D,20160822,000000,35.4939,35.5433,35.4423,35.5433,167796.93592017,0
+PSK.US,D,20160823,000000,35.5502,35.6028,35.5265,35.5968,100311.00251024,0
+PSK.US,D,20160824,000000,35.6423,35.7235,35.5502,35.5888,91093.633388319,0
+PSK.US,D,20160825,000000,35.6354,35.6354,35.5502,35.5968,133500.8058266,0
+PSK.US,D,20160826,000000,35.5592,35.6354,35.5265,35.6354,59835.607969704,0
+PSK.US,D,20160829,000000,35.6631,35.6869,35.6028,35.6196,77876.312018925,0
+PSK.US,D,20160830,000000,35.5888,35.7205,35.5888,35.7037,46030.26634064,0
+PSK.US,D,20160831,000000,35.6354,35.7433,35.6354,35.7106,60947.996811448,0
+PSK.US,D,20160901,000000,35.6423,35.6957,35.568,35.5888,167142.23295065,0
+PSK.US,D,20160902,000000,35.6472,35.7037,35.6186,35.7037,98296.376397218,0
+PSK.US,D,20160906,000000,35.7037,35.767,35.5888,35.6472,162885.65330462,0
+PSK.US,D,20160907,000000,35.672,35.7106,35.6453,35.672,116550.26304917,0
+PSK.US,D,20160908,000000,35.6572,35.7511,35.6423,35.6572,102703.49731247,0
+PSK.US,D,20160909,000000,35.6572,35.6572,35.2217,35.2217,174546.03443321,0
+PSK.US,D,20160912,000000,35.2375,35.5018,35.1811,35.2741,158685.65292757,0
+PSK.US,D,20160913,000000,35.1316,35.3108,35.0436,35.091,176610.16740658,0
+PSK.US,D,20160914,000000,35.1167,35.283,33.9785,35.1999,102451.92163436,0
+PSK.US,D,20160915,000000,35.1999,35.3108,35.1167,35.2573,85038.641264273,0
+PSK.US,D,20160916,000000,35.3266,35.3612,35.1029,35.2009,123260.96848684,0
+PSK.US,D,20160919,000000,35.2078,35.2978,35.1841,35.2444,164170.81098555,0
+PSK.US,D,20160920,000000,35.3186,35.3266,35.2217,35.2514,119950.07090791,0
+PSK.US,D,20160921,000000,35.3186,35.478,35.3058,35.4711,60482.228186522,0
+PSK.US,D,20160922,000000,35.4641,35.6472,35.4395,35.6334,125416.0324282,0
+PSK.US,D,20160923,000000,35.5562,35.6334,35.5245,35.6334,67895.122765886,0
+PSK.US,D,20160926,000000,35.5948,35.6472,35.5404,35.6176,92487.908230833,0
+PSK.US,D,20160927,000000,35.5651,35.6413,35.4988,35.6008,76645.712918793,0
+PSK.US,D,20160928,000000,35.5483,35.6413,35.5483,35.6413,69446.00094216,0
+PSK.US,D,20160929,000000,35.6413,35.6799,35.3156,35.3186,117177.6867283,0
+PSK.US,D,20160930,000000,35.378,35.4829,35.2662,35.3959,113449.51704072,0
+PSK.US,D,20161003,000000,35.3959,35.4543,35.2217,35.4543,232976.25377542,0
+PSK.US,D,20161004,000000,35.4899,35.4899,35.3186,35.387,267673.49047224,0
+PSK.US,D,20161005,000000,35.3186,35.4305,35.291,35.3454,74591.683386307,0
+PSK.US,D,20161006,000000,35.2514,35.3959,35.2217,35.3266,68680.160122866,0
+PSK.US,D,20161007,000000,35.29,35.3364,35.2444,35.3364,71119.130753177,0
+PSK.US,D,20161010,000000,35.2761,35.3166,35.1741,35.1741,102386.2492686,0
+PSK.US,D,20161011,000000,35.0752,35.2237,34.9247,35.0286,139279.97401441,0
+PSK.US,D,20161012,000000,34.8999,35.0366,34.8426,34.8633,74069.335492409,0
+PSK.US,D,20161013,000000,34.8178,34.9217,34.7139,34.8941,116333.03907008,0
+PSK.US,D,20161014,000000,34.8505,35.0564,34.8505,35.0286,56517.637982156,0
+PSK.US,D,20161017,000000,35.0198,35.1029,34.9861,35.0484,42166.710545153,0
+PSK.US,D,20161018,000000,35.1741,35.294,35.0366,35.2593,408246.70492029,0
+PSK.US,D,20161019,000000,35.3186,35.387,35.1919,35.2444,99251.151561113,0
+PSK.US,D,20161020,000000,35.1919,35.3068,35.1919,35.2296,42680.975686341,0
+PSK.US,D,20161021,000000,35.1316,35.3592,35.1316,35.3266,130496.04250657,0
+PSK.US,D,20161024,000000,35.4305,35.4641,35.3721,35.3959,58527.212374736,0
+PSK.US,D,20161025,000000,35.4305,35.5582,35.3612,35.4829,99536.068594148,0
+PSK.US,D,20161026,000000,35.4829,35.4829,35.378,35.4543,52265.099712489,0
+PSK.US,D,20161027,000000,35.4543,35.4543,35.1841,35.3186,52366.134121367,0
+PSK.US,D,20161028,000000,35.2662,35.3642,35.0653,35.0841,91307.826335141,0
+PSK.US,D,20161031,000000,35.0752,35.2217,35.0238,35.0238,92186.825692377,0
+PSK.US,D,20161101,000000,35.0198,35.1167,34.8426,34.8861,100145.30607968,0
+PSK.US,D,20161102,000000,34.8089,34.9505,34.6763,34.7624,56411.551852835,0
+PSK.US,D,20161103,000000,34.8337,34.8753,34.6189,34.6219,77787.401739112,0
+PSK.US,D,20161104,000000,34.6071,34.7456,34.4664,34.6842,70644.269031451,0
+PSK.US,D,20161107,000000,34.8426,34.9317,34.6991,34.7674,41190.718155393,0
+PSK.US,D,20161108,000000,34.7218,34.8089,34.6397,34.6763,74874.579731165,0
+PSK.US,D,20161109,000000,34.4418,35.0198,34.2725,34.2953,93626.566018886,0
+PSK.US,D,20161110,000000,34.32,34.6525,33.4995,33.4995,177667.99766754,0
+PSK.US,D,20161111,000000,33.4639,33.5767,33.2333,33.2333,240778.13082897,0
+PSK.US,D,20161114,000000,33.1907,33.2164,32.7453,32.77,422364.24287278,0
+PSK.US,D,20161115,000000,32.8086,33.6192,32.8086,33.6192,354506.50283818,0
+PSK.US,D,20161116,000000,33.5321,33.931,33.1402,33.8103,249781.30700407,0
+PSK.US,D,20161117,000000,33.8825,33.9202,33.5549,33.5688,160525.48951324,0
+PSK.US,D,20161118,000000,33.4995,33.7113,33.2709,33.2827,151052.50333686,0
+PSK.US,D,20161121,000000,33.3431,33.5628,33.3035,33.4173,231438.5100723,0
+PSK.US,D,20161122,000000,33.5767,33.649,33.5143,33.6331,117248.41081452,0
+PSK.US,D,20161123,000000,33.5401,33.637,33.4639,33.6192,90202.509902017,0
+PSK.US,D,20161125,000000,33.649,33.6905,33.5321,33.6905,57615.882006658,0
+PSK.US,D,20161128,000000,33.6876,33.8667,33.5955,33.6262,140666.16610421,0
+PSK.US,D,20161129,000000,33.5955,33.6796,33.5401,33.5866,63769.887851405,0
+PSK.US,D,20161130,000000,33.4639,33.5767,33.3282,33.3678,151533.42712311,0
+PSK.US,D,20161201,000000,33.3035,33.3678,33.058,33.1016,222383.80634868,0
+PSK.US,D,20161202,000000,33.0838,33.2233,33.0838,33.0898,108081.55889703,0
+PSK.US,D,20161205,000000,33.1481,33.2371,33.0758,33.1016,108824.16180228,0
+PSK.US,D,20161206,000000,33.0946,33.2333,33.0898,33.1154,140160.99405982,0
+PSK.US,D,20161207,000000,33.1382,33.3916,33.1382,33.2966,158397.70486227,0
+PSK.US,D,20161208,000000,33.2709,33.3174,33.1481,33.158,111438.93230405,0
+PSK.US,D,20161209,000000,33.1382,33.256,33.0838,33.1818,183020.80064988,0
+PSK.US,D,20161212,000000,33.1076,33.158,32.8254,32.8799,127772.15484323,0
+PSK.US,D,20161213,000000,32.8937,33.0729,32.8799,32.8937,98339.821193036,0
+PSK.US,D,20161214,000000,32.871,32.9829,32.8026,32.8254,112465.44189824,0
+PSK.US,D,20161215,000000,32.7077,32.9155,32.6681,32.8937,321567.26485584,0
+PSK.US,D,20161216,000000,32.873,32.9779,32.8196,32.9254,197365.66602235,0
+PSK.US,D,20161219,000000,32.8898,33.0511,32.8432,33.0333,223103.17133988,0
+PSK.US,D,20161220,000000,32.9779,33.2579,32.9779,33.1679,265646.74023015,0
+PSK.US,D,20161221,000000,33.1382,33.4332,33.1323,33.356,196826.14227894,0
+PSK.US,D,20161222,000000,33.3065,33.7054,33.2243,33.4619,89040.614199922,0
+PSK.US,D,20161223,000000,33.4915,33.5321,33.3638,33.4915,130081.80143018,0
+PSK.US,D,20161227,000000,33.4915,33.6331,33.2579,33.3144,185481.99885014,0
+PSK.US,D,20161228,000000,33.3708,33.449,33.1827,33.2501,127531.6929501,0
+PSK.US,D,20161229,000000,33.2579,33.3817,33.2579,33.2926,194211.37177719,0
+PSK.US,D,20161230,000000,33.3223,33.348,33.2797,33.2926,106836.81497966,0
+PSK.US,D,20170103,000000,33.2164,33.5688,33.2164,33.4995,214926.4566294,0
+PSK.US,D,20170104,000000,33.5777,33.9785,33.5688,33.9458,191791.59768456,0
+PSK.US,D,20170105,000000,34.0221,34.128,33.8103,34.031,85790.337266323,0
+PSK.US,D,20170106,000000,33.9924,34.128,33.9429,34.0557,71893.05432518,0
+PSK.US,D,20170109,000000,34.1458,34.1894,33.9775,34.0884,67491.995474463,0
+PSK.US,D,20170110,000000,34.1111,34.23,34.0389,34.1725,93382.062749401,0
+PSK.US,D,20170111,000000,34.2042,34.3735,34.1725,34.3269,131082.04207807,0
+PSK.US,D,20170112,000000,34.3813,34.4694,34.3339,34.3487,76614.392252041,0
+PSK.US,D,20170113,000000,34.3407,34.3952,34.2764,34.3655,113257.55166385,0
+PSK.US,D,20170117,000000,34.3269,34.4437,34.2853,34.3487,115109.51237858,0
+PSK.US,D,20170118,000000,34.2863,34.3576,34.2547,34.3091,100377.6852201,0
+PSK.US,D,20170119,000000,34.2042,34.2122,33.8399,33.937,163359.50468225,0
+PSK.US,D,20170120,000000,33.9785,34.0983,33.8033,33.9142,138605.0641631,0
+PSK.US,D,20170123,000000,33.8568,34.23,33.7776,34.2122,86373.305805548,0
+PSK.US,D,20170124,000000,34.1725,34.2863,34.1111,34.23,51735.679409969,0
+PSK.US,D,20170125,000000,34.1666,34.23,34.0488,34.0488,54846.528859317,0
+PSK.US,D,20170126,000000,33.9983,34.2448,33.9696,34.23,100663.61259723,0
+PSK.US,D,20170127,000000,34.2042,34.3299,34.2042,34.2388,55212.273419455,0
+PSK.US,D,20170130,000000,34.2705,34.3557,34.22,34.3269,53396.685091921,0
+PSK.US,D,20170131,000000,34.2863,34.3517,34.2646,34.3407,104028.05841286,0
+PSK.US,D,20170201,000000,34.3655,34.3972,34.2863,34.3735,88196.976885793,0
+PSK.US,D,20170202,000000,34.3735,34.516,34.3735,34.4942,66956.513107411,0
+PSK.US,D,20170203,000000,34.5239,34.6723,34.417,34.6109,54062.501846426,0
+PSK.US,D,20170206,000000,34.6367,34.6585,34.6199,34.6288,89422.52426548,0
+PSK.US,D,20170207,000000,34.6367,34.707,34.6367,34.6981,92757.670102537,0
+PSK.US,D,20170208,000000,34.6981,34.8357,34.6822,34.8109,94720.768667032,0
+PSK.US,D,20170209,000000,34.6981,34.8446,34.6981,34.7208,76828.585198861,0
+PSK.US,D,20170210,000000,34.6674,34.7941,34.6457,34.7772,69481.362985268,0
+PSK.US,D,20170213,000000,34.8357,34.8446,34.7624,34.8357,89051.727984899,0
+PSK.US,D,20170214,000000,34.8188,34.8525,34.6803,34.7931,70943.330881729,0
+PSK.US,D,20170215,000000,34.6981,34.8811,34.6981,34.8109,216314.66940738,0
+PSK.US,D,20170216,000000,34.8188,34.9009,34.7931,34.7931,113350.50332001,0
+PSK.US,D,20170217,000000,34.7931,34.8723,34.7842,34.7842,59330.435925315,0
+PSK.US,D,20170221,000000,34.7842,34.9029,34.7298,34.7376,50843.545579579,0
+PSK.US,D,20170222,000000,34.8188,34.8357,34.7772,34.803,32580.565830826,0
+PSK.US,D,20170223,000000,34.803,34.9337,34.803,34.9129,101300.12937316,0
+PSK.US,D,20170224,000000,34.8723,35.0168,34.8723,34.9772,51956.944765412,0
+PSK.US,D,20170227,000000,35.002,35.0544,34.9772,34.9861,98893.489753686,0
+PSK.US,D,20170228,000000,34.9861,35.0406,34.9415,34.9772,37624.203522007,0
+PSK.US,D,20170301,000000,34.9129,35.002,34.7694,34.8584,115880.40491831,0
+PSK.US,D,20170302,000000,34.8258,34.9029,34.803,34.8357,86971.429506104,0
+PSK.US,D,20170303,000000,34.7842,34.8831,34.7624,34.8258,66173.496438608,0
+PSK.US,D,20170306,000000,34.8525,34.8723,34.7882,34.8584,71355.551269951,0
+PSK.US,D,20170307,000000,34.8109,34.8584,34.8109,34.8109,47754.923700184,0
+PSK.US,D,20170308,000000,34.7536,34.7842,34.5308,34.5635,76882.133435567,0
+PSK.US,D,20170309,000000,34.5239,34.5466,34.2943,34.3487,110709.46387194,0
+PSK.US,D,20170310,000000,34.4694,34.8228,34.319,34.4862,137365.37196618,0
+PSK.US,D,20170313,000000,34.4616,34.516,34.4051,34.4616,100338.28180064,0
+PSK.US,D,20170314,000000,34.4358,34.5239,34.412,34.4774,67149.488828367,0
+PSK.US,D,20170315,000000,34.5714,34.8258,34.5239,34.8258,115173.16405616,0
+PSK.US,D,20170316,000000,34.8258,34.9198,34.7001,34.8971,71350.499549507,0
+PSK.US,D,20170317,000000,34.8971,35.0069,34.8971,34.9782,239306.05949162,0
+PSK.US,D,20170320,000000,34.9782,35.0564,34.9584,34.9614,58289.781513873,0
+PSK.US,D,20170321,000000,34.9614,34.991,34.8811,34.9029,35903.587538817,0
+PSK.US,D,20170322,000000,34.9337,35.0178,34.9198,34.994,84464.765821846,0
+PSK.US,D,20170323,000000,34.994,35.1039,34.994,35.0564,34759.878030321,0
+PSK.US,D,20170324,000000,35.0564,35.2039,35.0564,35.1345,51918.551690038,0
+PSK.US,D,20170327,000000,35.1702,35.2117,35.0426,35.0841,57089.492736405,0
+PSK.US,D,20170328,000000,35.1177,35.1523,35.0653,35.1345,38629.495890341,0
+PSK.US,D,20170329,000000,35.1523,35.2345,35.1523,35.1702,45223.001413706,0
+PSK.US,D,20170330,000000,35.1177,35.2345,35.1177,35.1871,37298.872725419,0
+PSK.US,D,20170331,000000,35.1702,35.2425,35.1702,35.2108,29050.423584636,0
+PSK.US,D,20170403,000000,35.2345,35.6008,35.2345,35.5542,80874.002930329,0
+PSK.US,D,20170404,000000,35.5226,35.581,35.4958,35.581,45255.332424547,0
+PSK.US,D,20170405,000000,35.573,35.6086,35.4245,35.4325,50341.404567456,0
+PSK.US,D,20170406,000000,35.3979,35.5878,35.385,35.5632,52569.213283211,0
+PSK.US,D,20170407,000000,35.581,35.6482,35.5463,35.573,31371.183956559,0
+PSK.US,D,20170410,000000,35.6008,35.6888,35.6008,35.6334,32929.134541454,0
+PSK.US,D,20170411,000000,35.581,35.6176,35.5226,35.5938,46446.528105216,0
+PSK.US,D,20170412,000000,35.5285,35.6264,35.5285,35.6176,24950.447272374,0
+PSK.US,D,20170413,000000,35.6334,35.6334,35.5632,35.6264,29199.954509775,0
+PSK.US,D,20170417,000000,35.6423,35.7225,35.6403,35.6977,37433.248489227,0
+PSK.US,D,20170418,000000,35.7135,35.7135,35.5463,35.6641,63999.235959558,0
+PSK.US,D,20170419,000000,35.6086,35.6641,35.573,35.6423,37442.341586027,0
+PSK.US,D,20170420,000000,35.6809,35.7651,35.576,35.6641,30187.060684511,0
+PSK.US,D,20170421,000000,35.6423,35.7631,35.6423,35.7551,41068.466520651,0
+PSK.US,D,20170424,000000,35.8027,35.8402,35.7631,35.7631,85050.765393338,0
+PSK.US,D,20170425,000000,35.7304,35.8402,35.7304,35.7947,33075.634434327,0
+PSK.US,D,20170426,000000,35.8334,35.8334,35.7393,35.771,57784.609469484,0
+PSK.US,D,20170427,000000,35.7641,35.8096,35.7135,35.7779,31576.283806581,0
+PSK.US,D,20170428,000000,35.8027,35.8254,35.771,35.8096,45432.142640083,0
+PSK.US,D,20170501,000000,35.8818,35.8818,35.7007,35.8334,100963.6847916,0
+PSK.US,D,20170502,000000,35.8492,35.8976,35.7443,35.8976,69939.048857484,0
+PSK.US,D,20170503,000000,35.8402,35.9472,35.8096,35.9472,98971.286248522,0
+PSK.US,D,20170504,000000,35.9303,35.9392,35.8096,35.8175,48574.312756183,0
+PSK.US,D,20170505,000000,35.8492,35.8788,35.7947,35.866,44994.663649643,0
+PSK.US,D,20170508,000000,35.8402,35.9699,35.8402,35.9699,83052.304785734,0
+PSK.US,D,20170509,000000,36.0333,36.0333,35.9096,35.9857,70180.521094702,0
+PSK.US,D,20170510,000000,35.9857,36.0035,35.9392,35.961,39950.015614373,0
+PSK.US,D,20170511,000000,36.0333,36.0333,35.9145,35.9472,21564.784230879,0
+PSK.US,D,20170512,000000,35.9857,36.0333,35.961,36.0115,25226.271208611,0
+PSK.US,D,20170515,000000,36.0155,36.0808,36.0045,36.0808,24922.157637888,0
+PSK.US,D,20170516,000000,36.0996,36.1164,36.0115,36.0907,124981.58447002,0
+PSK.US,D,20170517,000000,36.0669,36.0748,35.9561,36.0155,121543.38353591,0
+PSK.US,D,20170518,000000,35.866,36.0243,35.866,35.9561,35397.40515034,0
+PSK.US,D,20170519,000000,35.9472,36.0511,35.9373,35.9699,31894.542194546,0
+PSK.US,D,20170522,000000,35.9947,36.0748,35.9947,36.058,30729.615460185,0
+PSK.US,D,20170523,000000,36.0155,36.1244,36.0155,36.1075,28889.77887452,0
+PSK.US,D,20170524,000000,36.1075,36.1244,36.0511,36.1244,55332.504366019,0
+PSK.US,D,20170525,000000,36.1362,36.1452,36.0808,36.1452,49402.794908981,0
+PSK.US,D,20170526,000000,36.1718,36.2203,36.1362,36.1956,60104.359497319,0
+PSK.US,D,20170530,000000,36.2094,36.2094,36.1461,36.2035,37868.70679149,0
+PSK.US,D,20170531,000000,36.2094,36.2273,36.1718,36.2094,37643.400059694,0
+PSK.US,D,20170601,000000,36.153,36.2747,36.1362,36.2332,70466.448471826,0
+PSK.US,D,20170602,000000,36.2747,36.3203,36.2094,36.3203,51062.790246843,0
+PSK.US,D,20170605,000000,36.2332,36.3381,36.2332,36.2747,60712.586638763,0
+PSK.US,D,20170606,000000,36.2174,36.3302,36.2174,36.2481,40405.680798412,0
+PSK.US,D,20170607,000000,36.3094,36.3153,36.2481,36.2747,43911.574786472,0
+PSK.US,D,20170608,000000,36.2421,36.3153,36.2421,36.2747,31707.628538122,0
+PSK.US,D,20170609,000000,36.2421,36.3065,36.2332,36.2332,42028.29340499,0
+PSK.US,D,20170612,000000,36.3302,36.3302,36.2035,36.2421,49977.680695496,0
+PSK.US,D,20170613,000000,36.2481,36.2915,36.2035,36.2827,50213.090868181,0
+PSK.US,D,20170614,000000,36.3094,36.3866,36.2827,36.3381,60717.638359206,0
+PSK.US,D,20170615,000000,36.346,36.3946,36.3163,36.3698,72717.495101624,0
+PSK.US,D,20170616,000000,36.5331,36.5331,36.3085,36.3292,206954.84176894,0
+PSK.US,D,20170619,000000,36.3787,36.4124,36.3371,36.3451,43069.95816052,0
+PSK.US,D,20170620,000000,36.3292,36.4925,36.3292,36.3629,48747.081595365,0
+PSK.US,D,20170621,000000,36.3946,36.4925,36.3807,36.4282,41013.907939857,0
+PSK.US,D,20170622,000000,36.4747,36.4925,36.4342,36.4678,41194.759531748,0
+PSK.US,D,20170623,000000,36.4124,36.5242,36.4124,36.4925,39785.329527903,0
+PSK.US,D,20170626,000000,36.5331,36.64,36.4806,36.5806,127830.75480038,0
+PSK.US,D,20170627,000000,36.5569,36.5975,36.4747,36.5569,195616.76040468,0
+PSK.US,D,20170628,000000,36.5331,36.5806,36.5212,36.5331,91501.812400186,0
+PSK.US,D,20170629,000000,36.451,36.5499,36.451,36.5242,44600.629455019,0
+PSK.US,D,20170630,000000,36.4846,36.732,36.4124,36.5083,76480.016488233,0
+PSK.US,D,20170703,000000,36.5569,36.6707,36.443,36.6707,41505.945511092,0
+PSK.US,D,20170705,000000,36.5806,36.6786,36.5529,36.6786,42053.55200721,0
+PSK.US,D,20170706,000000,36.5895,36.6707,36.5737,36.6073,58486.798611185,0
+PSK.US,D,20170707,000000,36.6786,36.7102,36.6133,36.6944,35422.663752559,0
+PSK.US,D,20170710,000000,36.6558,36.6865,36.637,36.637,103998.75843428,0
+PSK.US,D,20170711,000000,36.6558,36.6865,36.5569,36.6133,49419.970758491,0
+PSK.US,D,20170712,000000,36.6558,36.6558,36.5667,36.6232,60239.745605215,0
+PSK.US,D,20170713,000000,36.6133,36.6469,36.5727,36.5727,37438.300209671,0
+PSK.US,D,20170714,000000,36.6133,36.6469,36.5806,36.637,26459.901341009,0
+PSK.US,D,20170717,000000,36.5975,36.6558,36.5727,36.5727,56160.986518817,0
+PSK.US,D,20170718,000000,36.6133,36.637,36.5667,36.637,40491.560045958,0
+PSK.US,D,20170719,000000,36.6469,36.7102,36.637,36.637,42525.382696669,0
+PSK.US,D,20170720,000000,36.7102,36.7102,36.637,36.6558,30787.205073245,0
+PSK.US,D,20170721,000000,36.6707,36.7588,36.6232,36.7588,52950.113004681,0
+PSK.US,D,20170724,000000,36.7766,36.8093,36.6974,36.7439,35610.587753072,0
+PSK.US,D,20170725,000000,36.728,36.732,36.6073,36.6073,82947.229000502,0
+PSK.US,D,20170726,000000,36.6291,36.7034,36.6182,36.6786,54251.436191027,0
+PSK.US,D,20170727,000000,36.6944,36.8093,36.6232,36.6707,39593.364151035,0
+PSK.US,D,20170728,000000,36.6469,36.7766,36.6469,36.736,42105.079555737,0
+PSK.US,D,20170731,000000,36.743,36.743,36.6648,36.728,60384.22480991,0
+PSK.US,D,20170801,000000,36.728,36.7766,36.7054,36.743,71201.978968457,0
+PSK.US,D,20170802,000000,36.7102,36.8093,36.7102,36.7865,181342.61911842,0
+PSK.US,D,20170803,000000,36.8499,36.8499,36.736,36.7508,98736.886419925,0
+PSK.US,D,20170804,000000,36.7508,36.7766,36.728,36.736,55177.921720437,0
+PSK.US,D,20170807,000000,36.7508,36.7726,36.736,36.7588,51870.055173777,0
+PSK.US,D,20170808,000000,36.7677,36.7756,36.7192,36.736,55612.369678611,0
+PSK.US,D,20170809,000000,36.7034,36.736,36.6133,36.6133,70066.35221267,0
+PSK.US,D,20170810,000000,36.5727,36.5727,36.3203,36.3371,106155.84306382,0
+PSK.US,D,20170811,000000,36.3371,36.44,36.2897,36.4282,51277.993537754,0
+PSK.US,D,20170814,000000,36.5499,36.5797,36.5391,36.5667,26306.329039514,0
+PSK.US,D,20170815,000000,36.5163,36.5975,36.4925,36.541,36946.262638437,0
+PSK.US,D,20170816,000000,36.541,36.6558,36.541,36.5727,30439.646706706,0
+PSK.US,D,20170817,000000,36.5569,36.6261,36.541,36.5657,43144.72362309,0
+PSK.US,D,20170818,000000,36.541,36.6331,36.5242,36.6073,41762.572909641,0
+PSK.US,D,20170821,000000,36.5747,36.637,36.5499,36.6133,48437.916304198,0
+PSK.US,D,20170822,000000,36.6469,36.6469,36.541,36.5727,37057.400488202,0
+PSK.US,D,20170823,000000,36.5895,36.6133,36.5499,36.5667,32301.710862323,0
+PSK.US,D,20170824,000000,36.5014,36.6133,36.5014,36.5667,30305.270942898,0
+PSK.US,D,20170825,000000,36.5331,36.6291,36.5331,36.5975,35371.136204032,0
+PSK.US,D,20170828,000000,36.6133,36.637,36.6073,36.6133,26301.27731907,0
+PSK.US,D,20170829,000000,36.5975,36.6786,36.5717,36.6291,64321.535723878,0
+PSK.US,D,20170830,000000,36.6133,36.6786,36.6073,36.6558,36593.652551453,0
+PSK.US,D,20170831,000000,36.6944,36.7677,36.6648,36.7627,43124.516741315,0
+PSK.US,D,20170901,000000,36.7766,36.8409,36.7508,36.7677,54915.232257355,0
+PSK.US,D,20170905,000000,36.8577,36.8577,36.7034,36.743,52212.561819873,0
+PSK.US,D,20170906,000000,36.7766,36.8745,36.7102,36.8013,34556.798868477,0
+PSK.US,D,20170907,000000,36.7865,36.8231,36.728,36.728,39820.69157101,0
+PSK.US,D,20170908,000000,36.7034,36.736,36.6291,36.6469,48441.957680553,0
+PSK.US,D,20170911,000000,36.6786,36.7766,36.6786,36.7508,28416.937840972,0
+PSK.US,D,20170912,000000,36.7508,36.8161,36.743,36.7865,44386.436508198,0
+PSK.US,D,20170913,000000,36.7865,36.832,36.7508,36.7865,68995.387478566,0
+PSK.US,D,20170914,000000,36.7677,36.8013,36.7192,36.7192,97181.966867295,0
+PSK.US,D,20170915,000000,36.7875,36.9597,36.743,36.7944,128698.64037264,0
+PSK.US,D,20170918,000000,36.7944,36.8677,36.7786,36.8023,38812.368170409,0
+PSK.US,D,20170919,000000,36.8171,36.8597,36.7875,36.7944,37482.755349578,0
+PSK.US,D,20170920,000000,37.0488,37.0488,36.7598,36.7944,54377.729202124,0
+PSK.US,D,20170921,000000,36.7687,36.8419,36.7598,36.8023,52402.506508563,0
+PSK.US,D,20170922,000000,36.7687,36.8171,36.7598,36.7776,41967.672759664,0
+PSK.US,D,20170925,000000,36.8845,36.9003,36.7776,36.833,82237.967450179,0
+PSK.US,D,20170926,000000,36.8429,36.8597,36.8122,36.8291,90713.744010939,0
+PSK.US,D,20170927,000000,36.8687,36.8687,36.743,36.7518,244745.7520656,0
+PSK.US,D,20170928,000000,36.7034,37.026,36.6776,36.6856,178176.20074419,0
+PSK.US,D,20170929,000000,36.6638,36.7944,36.6638,36.7776,35833.873796691,0
+PSK.US,D,20171002,000000,36.736,36.8687,36.7102,36.728,50455.573449488,0
+PSK.US,D,20171003,000000,36.743,36.7687,36.6944,36.7102,32460.334884262,0
+PSK.US,D,20171004,000000,36.6944,36.7598,36.6944,36.6944,81701.474739038,0
+PSK.US,D,20171005,000000,36.728,36.7776,36.6856,36.7034,43758.002484978,0
+PSK.US,D,20171006,000000,36.7034,36.7034,36.4985,36.5479,90861.2542479,0
+PSK.US,D,20171009,000000,36.5222,36.6321,36.3995,36.4806,49812.994609025,0
+PSK.US,D,20171010,000000,36.4648,36.6133,36.4648,36.5549,30046.622856171,0
+PSK.US,D,20171011,000000,36.6133,36.6638,36.5637,36.636,49417.950070312,0
+PSK.US,D,20171012,000000,36.5787,36.743,36.5549,36.6944,68395.243089831,0
+PSK.US,D,20171013,000000,36.7598,36.8103,36.7232,36.8023,54113.019050865,0
+PSK.US,D,20171016,000000,36.7598,36.8152,36.743,36.743,36295.601045263,0
+PSK.US,D,20171017,000000,36.7192,36.7598,36.6638,36.6707,199149.93368313,0
+PSK.US,D,20171018,000000,36.736,36.736,36.6726,36.7192,34711.381514059,0
+PSK.US,D,20171019,000000,36.6281,36.7687,36.6281,36.728,81683.28854544,0
+PSK.US,D,20171020,000000,36.743,36.7944,36.6944,36.7687,56165.027895173,0
+PSK.US,D,20171023,000000,36.8429,36.8924,36.8171,36.8924,45836.280275594,0
+PSK.US,D,20171024,000000,36.7875,36.8845,36.6944,36.8597,133233.06464307,0
+PSK.US,D,20171025,000000,36.8251,36.8251,36.6944,36.728,78109.701503432,0
+PSK.US,D,20171026,000000,36.736,36.7924,36.7054,36.736,49785.715318628,0
+PSK.US,D,20171027,000000,36.7944,36.8171,36.6924,36.7776,52864.233757135,0
+PSK.US,D,20171030,000000,36.7192,36.7776,36.6865,36.728,33355.499746919,0
+PSK.US,D,20171031,000000,36.8171,36.8171,36.741,36.8023,53135.005972927,0
+PSK.US,D,20171101,000000,36.8171,36.8251,36.7518,36.8023,90728.89917227,0
+PSK.US,D,20171102,000000,36.7944,36.8301,36.6638,36.7687,76547.709542182,0
+PSK.US,D,20171103,000000,36.743,36.7776,36.6212,36.7034,57466.351081519,0
+PSK.US,D,20171106,000000,36.7034,36.731,36.6212,36.6281,57757.330179087,0
+PSK.US,D,20171107,000000,36.7034,36.7034,36.636,36.6707,85174.027372168,0
+PSK.US,D,20171108,000000,36.6133,36.6667,36.5727,36.636,56879.341165938,0
+PSK.US,D,20171109,000000,36.5549,36.5637,36.4718,36.5479,61373.351672824,0
+PSK.US,D,20171110,000000,36.5222,36.5549,36.4806,36.5549,62755.502386272,0
+PSK.US,D,20171113,000000,36.5301,36.6133,36.5103,36.5965,44874.432703078,0
+PSK.US,D,20171114,000000,36.5301,36.6212,36.5301,36.5875,44501.615734318,0
+PSK.US,D,20171115,000000,36.5064,36.5875,36.439,36.5479,99373.403195855,0
+PSK.US,D,20171116,000000,36.6212,36.7102,36.5875,36.6856,59641.621904658,0
+PSK.US,D,20171117,000000,36.6944,36.926,36.6856,36.8171,33762.668414696,0
+PSK.US,D,20171120,000000,36.9092,36.9834,36.8518,36.9488,112117.8835317,0
+PSK.US,D,20171121,000000,36.926,36.9577,36.9003,36.926,100121.05782155,0
+PSK.US,D,20171122,000000,36.8597,36.9992,36.8597,36.9577,53627.043544163,0
+PSK.US,D,20171124,000000,37.0329,37.0893,36.9666,37.0893,72222.426498123,0
+PSK.US,D,20171127,000000,37.0329,37.0893,37.0329,37.0408,35337.794849101,0
+PSK.US,D,20171128,000000,37.1319,37.1319,36.933,36.9666,43087.134010029,0
+PSK.US,D,20171129,000000,36.9399,36.9904,36.8171,36.9003,53665.436619536,0
+PSK.US,D,20171130,000000,36.8597,37.0329,36.8597,36.933,112005.73533785,0
+PSK.US,D,20171201,000000,36.8687,36.9834,36.8171,36.9834,47966.085614739,0
+PSK.US,D,20171204,000000,36.9756,37.026,36.9072,37.0171,68034.550250138,0
+PSK.US,D,20171205,000000,36.9894,37.0408,36.9666,37.0408,147667.85063945,0
+PSK.US,D,20171206,000000,36.9834,37.0646,36.9834,37.0408,79384.75574347,0
+PSK.US,D,20171207,000000,37.0092,37.1151,36.9894,37.1061,145579.46940795,0
+PSK.US,D,20171208,000000,37.0805,37.1319,37.0488,37.0983,116315.86322057,0
+PSK.US,D,20171211,000000,37.1794,37.1794,37.0557,37.0715,77815.691373598,0
+PSK.US,D,20171212,000000,37.026,37.0666,36.9577,36.9824,87601.884217502,0
+PSK.US,D,20171213,000000,36.9834,36.9894,36.8073,36.8687,86744.102086129,0
+PSK.US,D,20171214,000000,36.9399,37.0527,36.8597,36.9092,79842.441615687,0
+PSK.US,D,20171215,000000,37.0834,37.1557,36.9092,36.926,102095.27017102,0
+PSK.US,D,20171218,000000,36.933,37.0349,36.926,37.0012,87140.156968931,0
+PSK.US,D,20171219,000000,36.9587,36.9914,36.9003,36.9766,72514.415939779,0
+PSK.US,D,20171220,000000,37.0507,37.0587,36.9676,36.9844,123313.50637945,0
+PSK.US,D,20171221,000000,36.8845,36.9676,36.8509,36.8924,62343.281998051,0
+PSK.US,D,20171222,000000,37.0587,37.0973,36.8677,36.8845,43776.188678576,0
+PSK.US,D,20171226,000000,36.9766,37.1359,36.8003,36.8587,75475.734463988,0
+PSK.US,D,20171227,000000,36.8509,36.8587,36.8003,36.8231,84246.53149867,0
+PSK.US,D,20171228,000000,36.8161,36.8865,36.8003,36.8547,120042.01221999,0
+PSK.US,D,20171229,000000,36.833,36.8845,36.7934,36.7934,125387.74279371,0
+PSK.US,D,20180102,000000,36.8419,36.8716,36.2747,36.4173,193653.66184019,0
+PSK.US,D,20180103,000000,36.2659,36.4737,36.2659,36.3648,236035.57567624,0
+PSK.US,D,20180104,000000,36.3648,36.541,36.3648,36.4668,89946.892847556,0
+PSK.US,D,20180105,000000,36.4826,36.5559,36.4578,36.5083,99305.710141908,0
+PSK.US,D,20180108,000000,36.5499,36.641,36.4915,36.6163,139197.12579914,0
+PSK.US,D,20180109,000000,36.6251,36.64,36.5242,36.5994,72076.936949339,0
+PSK.US,D,20180110,000000,36.5083,36.5905,36.4173,36.5905,788878.68520609,0
+PSK.US,D,20180111,000000,36.5905,36.6251,36.449,36.5905,288898.79908929,0
+PSK.US,D,20180112,000000,36.5163,36.7578,36.5083,36.5163,893009.798716,0
+PSK.US,D,20180116,000000,36.5499,36.5579,36.4252,36.4252,537597.01723019,0
+PSK.US,D,20180117,000000,36.4994,36.4994,36.3312,36.3312,569708.78340382,0
+PSK.US,D,20180118,000000,36.3648,36.3648,36.156,36.1748,299566.01197861,0
+PSK.US,D,20180119,000000,36.1382,36.2915,36.1075,36.2144,113963.7821819,0
+PSK.US,D,20180122,000000,36.0907,36.2084,36.0907,36.1916,102141.74599911,0
+PSK.US,D,20180123,000000,36.1461,36.3015,36.1461,36.3015,108191.68640271,0
+PSK.US,D,20180124,000000,36.2659,36.2659,36.1748,36.2075,125450.38412722,0
+PSK.US,D,20180125,000000,36.2144,36.2421,36.0996,36.1748,88510.183553314,0
+PSK.US,D,20180126,000000,36.1748,36.2401,35.9491,36.0561,203925.83019079,0
+PSK.US,D,20180129,000000,35.9313,36.0065,35.583,35.583,241920.82999337,0
+PSK.US,D,20180130,000000,35.5394,35.5483,35.3919,35.4067,154650.33863699,0
+PSK.US,D,20180131,000000,35.288,35.7313,35.288,35.6879,155964.79629649,0
+PSK.US,D,20180201,000000,35.6463,35.7492,35.5552,35.582,95542.178411209,0
+PSK.US,D,20180202,000000,35.4285,35.4631,35.2524,35.4057,166125.82679733,0
+PSK.US,D,20180205,000000,35.2682,35.4631,35.2524,35.3108,196813.00780579,0
+PSK.US,D,20180206,000000,35.2207,35.4631,35.093,35.4533,129619.06383752,0
+PSK.US,D,20180207,000000,35.5206,35.6967,35.2603,35.5473,81088.19587715,0
+PSK.US,D,20180208,000000,35.6304,35.6304,35.4216,35.4216,142784.85765839,0
+PSK.US,D,20180209,000000,35.3711,35.574,35.2276,35.5295,127197.26905671,0
+PSK.US,D,20180212,000000,35.574,35.6967,35.5295,35.6304,55370.897441393,0
+PSK.US,D,20180213,000000,35.5898,35.6126,35.5898,35.6126,111129.76701288,0
+PSK.US,D,20180214,000000,35.4939,35.5978,35.4859,35.5206,124618.87094215,0
+PSK.US,D,20180215,000000,35.5394,36.2084,35.5107,35.6225,50289.877018928,0
+PSK.US,D,20180216,000000,35.6304,35.7739,35.5898,35.6879,45651.387307348,0
+PSK.US,D,20180220,000000,35.7492,35.7987,35.7492,35.7492,54543.425632684,0
+PSK.US,D,20180221,000000,35.7571,35.9412,35.7571,35.7908,84114.176423041,0
+PSK.US,D,20180222,000000,35.8472,35.9709,35.8472,35.9086,41308.92841378,0
+PSK.US,D,20180223,000000,36.0145,36.0669,35.9264,36.0501,52896.564767976,0
+PSK.US,D,20180226,000000,36.1768,36.2084,36.1214,36.164,46614.245223953,0
+PSK.US,D,20180227,000000,36.1016,36.2421,36.1016,36.2164,53785.6675661,0
+PSK.US,D,20180228,000000,36.2689,36.3263,36.149,36.2945,65164.162693919,0
+PSK.US,D,20180301,000000,36.3678,36.3955,36.2322,36.353,29972.86773769,0
+PSK.US,D,20180302,000000,36.2015,36.352,36.1936,36.3035,35861.153087089,0
+PSK.US,D,20180305,000000,36.2945,36.4352,36.2599,36.4352,29316.144079984,0
+PSK.US,D,20180306,000000,36.5054,36.5539,36.4222,36.4965,46793.076127668,0
+PSK.US,D,20180307,000000,36.3678,36.5381,36.3678,36.5381,43235.65459108,0
+PSK.US,D,20180308,000000,36.4965,36.6301,36.443,36.5797,50511.142374371,0
+PSK.US,D,20180309,000000,36.6568,36.6598,36.5469,36.5539,47894.351184436,0
+PSK.US,D,20180312,000000,36.5381,36.5539,36.4282,36.4777,46405.103997577,0
+PSK.US,D,20180313,000000,36.4282,36.5727,36.4282,36.5381,49599.812006292,0
+PSK.US,D,20180314,000000,36.5123,36.6558,36.5123,36.6479,33596.971984137,0
+PSK.US,D,20180315,000000,36.7242,36.7479,36.6133,36.6301,46386.917803978,0
+PSK.US,D,20180316,000000,36.638,36.7142,36.6281,36.6894,23288.431246334,0
+PSK.US,D,20180319,000000,36.638,36.6726,36.5965,36.6479,29243.399305593,0
+PSK.US,D,20180320,000000,36.6133,36.6657,36.5539,36.5539,41386.724908616,0
+PSK.US,D,20180321,000000,36.6301,36.6301,36.5252,36.6063,40781.528799438,0
+PSK.US,D,20180322,000000,36.5212,36.6133,36.4698,36.5123,50725.335321191,0
+PSK.US,D,20180323,000000,36.4965,36.5637,36.4856,36.5123,52631.854616716,0
+PSK.US,D,20180326,000000,36.5885,36.5885,36.4134,36.4777,58162.478158687,0
+PSK.US,D,20180327,000000,36.4044,36.5727,36.4044,36.4876,61537.027415205,0
+PSK.US,D,20180328,000000,36.5885,36.5885,36.4658,36.5212,30544.722491938,0
+PSK.US,D,20180329,000000,36.5054,36.638,36.4777,36.638,42997.213386128,0
+PSK.US,D,20180402,000000,36.5459,36.6133,36.4955,36.5113,41900.990049804,0
+PSK.US,D,20180403,000000,36.5885,36.6033,36.3549,36.3856,42542.558546178,0
+PSK.US,D,20180404,000000,36.4212,36.4608,36.3757,36.4342,40025.791421032,0
+PSK.US,D,20180405,000000,36.4608,36.4826,36.3926,36.4124,36297.621733441,0
+PSK.US,D,20180406,000000,36.3946,36.443,36.3163,36.3946,69532.890533795,0
+PSK.US,D,20180409,000000,36.3163,36.448,36.3163,36.4212,58894.977623051,0
+PSK.US,D,20180410,000000,36.4124,36.4282,36.3589,36.3757,62817.133375688,0
+PSK.US,D,20180411,000000,36.35,36.4282,36.2827,36.4282,61315.762059764,0
+PSK.US,D,20180412,000000,36.4044,36.4044,36.3411,36.3411,61851.244426816,0
+PSK.US,D,20180413,000000,36.4688,36.4688,36.3322,36.35,239172.6940719,0
+PSK.US,D,20180416,000000,36.3856,36.453,36.3589,36.3946,31490.404559035,0
+PSK.US,D,20180417,000000,36.453,36.4688,36.3243,36.4282,72340.636756509,0
+PSK.US,D,20180418,000000,36.4044,36.4866,36.3035,36.4212,105221.2747817,0
+PSK.US,D,20180419,000000,36.3114,36.4272,36.2827,36.3856,32085.497227325,0
+PSK.US,D,20180420,000000,36.2827,36.4866,36.2827,36.3668,36211.742485894,0
+PSK.US,D,20180423,000000,36.3411,36.4044,36.3025,36.4044,164648.70373954,0
+PSK.US,D,20180424,000000,36.3757,36.4044,36.2302,36.2322,60726.731456006,0
+PSK.US,D,20180425,000000,36.2471,36.2471,36.0511,36.1154,122556.75865695,0
+PSK.US,D,20180426,000000,36.1738,36.2015,36.0986,36.1382,79845.472647953,0
+PSK.US,D,20180427,000000,36.1996,36.2569,36.1292,36.1867,60789.372789509,0
+PSK.US,D,20180430,000000,36.2243,36.2569,36.1748,36.2569,40932.070068666,0
+PSK.US,D,20180501,000000,36.3163,36.3163,36.1728,36.2322,42606.210223771,0
+PSK.US,D,20180502,000000,36.164,36.2925,36.164,36.2243,46748.620987761,0
+PSK.US,D,20180503,000000,36.2569,36.3114,36.1738,36.1738,56139.769292953,0
+PSK.US,D,20180504,000000,36.1996,36.3767,36.1996,36.3114,42572.868868841,0
+PSK.US,D,20180507,000000,36.4134,36.4134,36.2669,36.2669,54576.766987614,0
+PSK.US,D,20180508,000000,36.1996,36.3114,36.1818,36.3025,215886.28351374,0
+PSK.US,D,20180509,000000,36.2084,36.2925,36.1916,36.2669,198686.18574638,0
+PSK.US,D,20180510,000000,36.1916,36.3025,36.1916,36.2322,45578.642532956,0
+PSK.US,D,20180511,000000,36.1916,36.4282,36.1916,36.4134,34901.32620275,0
+PSK.US,D,20180514,000000,36.4282,36.5301,36.4282,36.4618,60715.617671029,0
+PSK.US,D,20180515,000000,36.3866,36.3866,36.2925,36.2925,57434.020070678,0
+PSK.US,D,20180516,000000,36.4044,36.4044,36.2559,36.3114,48344.96464803,0
+PSK.US,D,20180517,000000,36.351,36.351,36.2411,36.3114,65353.097038521,0
+PSK.US,D,20180518,000000,36.3678,36.3678,36.2747,36.3025,32362.33150765,0
+PSK.US,D,20180521,000000,36.3025,36.3678,36.2747,36.2747,82168.253708053,0
+PSK.US,D,20180522,000000,36.2747,36.3322,36.2669,36.2827,43088.144354118,0
+PSK.US,D,20180523,000000,36.3114,36.3678,36.2925,36.351,61065.196725746,0
+PSK.US,D,20180524,000000,36.3767,36.5212,36.3638,36.5212,44751.170724247,0
+PSK.US,D,20180525,000000,36.5985,36.6628,36.5381,36.5479,55988.217679637,0
+PSK.US,D,20180529,000000,36.4876,36.6321,36.4876,36.6073,91718.026035184,0
+PSK.US,D,20180530,000000,36.6836,36.7072,36.5647,36.6746,120593.66009246,0
+PSK.US,D,20180531,000000,36.6499,36.7064,36.6083,36.6667,141220.84500895,0
+PSK.US,D,20180601,000000,36.6321,36.8271,36.6321,36.8043,29590.957672132,0
+PSK.US,D,20180604,000000,36.9389,36.9389,36.8112,36.8716,21551.649757725,0
+PSK.US,D,20180605,000000,36.8805,37.0507,36.8627,36.9904,51375.996914365,0
+PSK.US,D,20180606,000000,37.1022,37.1299,37.0002,37.1121,206913.4176613,0
+PSK.US,D,20180607,000000,37.0755,37.1457,37.0349,37.1457,54888.963311046,0
+PSK.US,D,20180608,000000,37.1972,37.1972,37.1221,37.1379,29449.509499703,0
+PSK.US,D,20180611,000000,37.1379,37.1695,37.0507,37.0507,68201.257024786,0
+PSK.US,D,20180612,000000,37.0755,37.0755,36.9834,37.0002,407163.61605711,0
+PSK.US,D,20180613,000000,37.0092,37.0587,36.9231,36.9666,345870.0815673,0
+PSK.US,D,20180614,000000,37.0666,37.0666,36.9756,36.9834,37635.317306983,0
+PSK.US,D,20180615,000000,36.9756,37.1211,36.9756,37.1211,33433.296241755,0
+PSK.US,D,20180618,000000,37.0507,37.1211,37.0349,37.0666,92049.418896303,0
+PSK.US,D,20180619,000000,37.1883,37.1883,37.027,37.0587,55320.380236954,0
+PSK.US,D,20180620,000000,37.0587,37.1299,37.0092,37.0092,81409.485297381,0
+PSK.US,D,20180621,000000,37.0933,37.0933,36.9577,36.9666,51929.665475015,0
+PSK.US,D,20180622,000000,37.0002,37.027,36.9756,37.0171,20069.474979488,0
+PSK.US,D,20180625,000000,37.0428,37.0428,36.9834,37.0092,29622.278338884,0
+PSK.US,D,20180626,000000,37.0755,37.0755,36.9834,37.0171,144833.83547042,0
+PSK.US,D,20180627,000000,37.0002,37.0587,36.9756,36.9904,180843.50913856,0
+PSK.US,D,20180628,000000,36.9666,37.1755,36.9666,37.0428,325510.63783434,0
+PSK.US,D,20180629,000000,37.1211,37.1972,37.0587,37.1695,859449.19911906,0
+PSK.US,D,20180702,000000,37.1883,37.3269,37.0913,37.2892,814918.28340617,0
+PSK.US,D,20180703,000000,37.4189,37.4377,37.2892,37.4189,399136.43227177,0
+PSK.US,D,20180705,000000,37.3941,37.5338,37.3873,37.5238,103768.39998204,0
+PSK.US,D,20180706,000000,37.5338,37.7139,37.4852,37.6268,161577.25770966,0
+PSK.US,D,20180709,000000,37.5664,37.6179,37.4892,37.5476,137881.65779554,0
+PSK.US,D,20180710,000000,37.5931,37.6417,37.5456,37.5614,62162.430406159,0
+PSK.US,D,20180711,000000,37.5832,37.5931,37.4704,37.5238,82606.743042583,0
+PSK.US,D,20180712,000000,37.4981,37.4981,37.4111,37.4457,93167.869802581,0
+PSK.US,D,20180713,000000,37.4615,37.4615,37.2863,37.3269,70151.221116128,0
+PSK.US,D,20180716,000000,37.3269,37.3269,37.2052,37.222,68584.177434432,0
+PSK.US,D,20180717,000000,37.2566,37.2566,37.1299,37.1547,152237.63695299,0
+PSK.US,D,20180718,000000,37.0844,37.2052,36.9824,37.1111,133110.81300834,0
+PSK.US,D,20180719,000000,37.1457,37.1636,37.0498,37.1379,130071.69798929,0
+PSK.US,D,20180720,000000,37.1695,37.3526,37.1121,37.2892,38900.268106133,0
+PSK.US,D,20180723,000000,37.2734,37.3269,37.2477,37.2814,62664.571418282,0
+PSK.US,D,20180724,000000,37.2566,37.2814,37.1834,37.2398,122308.21401112,0
+PSK.US,D,20180725,000000,37.1547,37.2586,36.8537,37.1972,73214.584393303,0
+PSK.US,D,20180726,000000,37.1022,37.2052,37.1022,37.1784,40543.087594487,0
+PSK.US,D,20180727,000000,37.2566,37.2566,37.0498,37.0498,50137.315061523,0
+PSK.US,D,20180730,000000,37.1121,37.1121,37.0498,37.0844,89577.106911063,0
+PSK.US,D,20180731,000000,36.9992,37.1784,36.9992,37.0745,55931.638410665,0
+PSK.US,D,20180801,000000,37.0577,37.2428,36.9379,36.9468,67935.536529437,0
+PSK.US,D,20180802,000000,36.929,37.021,36.9231,37.0171,120405.73609195,0
+PSK.US,D,20180803,000000,37.0171,37.1299,36.9766,37.0418,68406.356874808,0
+PSK.US,D,20180806,000000,36.9894,37.0844,36.9894,37.0498,55079.918343825,0
+PSK.US,D,20180807,000000,37.1636,37.1636,37.026,37.026,65864.331147442,0
+PSK.US,D,20180808,000000,37.0656,37.0705,37.0062,37.0498,38394.085717655,0
+PSK.US,D,20180809,000000,37.1022,37.1269,37.0092,37.0092,63232.384796175,0
+PSK.US,D,20180810,000000,37.1982,37.1982,36.929,36.9379,113785.96162228,0
+PSK.US,D,20180813,000000,36.9894,37.0498,36.9646,36.9814,46723.362385542,0
+PSK.US,D,20180814,000000,37.0933,37.0933,36.9992,37.026,50320.187341592,0
+PSK.US,D,20180815,000000,37.0171,37.0933,37.0092,37.0339,63084.874559214,0
+PSK.US,D,20180816,000000,37.1211,37.2002,37.0349,37.1457,37041.234982781,0
+PSK.US,D,20180817,000000,37.2318,37.2824,37.1121,37.1299,65134.862715345,0
+PSK.US,D,20180820,000000,37.1379,37.3526,37.1379,37.3091,162823.01197112,0
+PSK.US,D,20180821,000000,37.3091,37.3783,37.2824,37.3091,96261.543402419,0
+PSK.US,D,20180822,000000,37.3793,37.3893,37.3279,37.3566,96554.543188164,0
+PSK.US,D,20180823,000000,37.3437,37.3793,37.2824,37.3002,102908.59716249,0
+PSK.US,D,20180824,000000,37.3715,37.413,37.32,37.3893,71179.751398503,0
+PSK.US,D,20180827,000000,37.4299,37.4377,37.3715,37.3961,39786.339871992,0
+PSK.US,D,20180828,000000,37.4912,37.4912,37.3437,37.4555,98155.938568878,0
+PSK.US,D,20180829,000000,37.5001,37.5862,37.4555,37.5862,130775.90781916,0
+PSK.US,D,20180830,000000,37.6446,37.6446,37.5426,37.5426,84697.144962265,0
+PSK.US,D,20180831,000000,37.5783,37.6169,37.5426,37.5862,48254.03368004,0
+PSK.US,D,20180904,000000,37.5862,37.5862,37.3705,37.3705,77127.64704914,0
+PSK.US,D,20180905,000000,37.412,37.4467,37.2804,37.2804,54044.315652827,0
+PSK.US,D,20180906,000000,37.318,37.3843,37.2468,37.2804,85833.782062141,0
+PSK.US,D,20180907,000000,37.2388,37.2388,37.0715,37.1091,76570.947456223,0
+PSK.US,D,20180910,000000,37.2556,37.2804,37.1091,37.2468,142929.33686308,0
+PSK.US,D,20180911,000000,37.3437,37.3437,37.221,37.2388,277748.64172554,0
+PSK.US,D,20180912,000000,37.2468,37.318,37.2042,37.2299,47978.209743804,0
+PSK.US,D,20180913,000000,37.2804,37.3269,37.2388,37.2388,64231.615099977,0
+PSK.US,D,20180914,000000,37.2636,37.2636,37.1279,37.2468,54875.828837892,0
+PSK.US,D,20180917,000000,37.2636,37.2666,37.1873,37.1873,109362.6752016,0
+PSK.US,D,20180918,000000,37.1527,37.2556,37.1369,37.1784,58712.105342982,0
+PSK.US,D,20180919,000000,37.2299,37.2299,37.023,37.023,99540.109970504,0
+PSK.US,D,20180920,000000,37.0547,37.1359,36.9438,36.9538,108857.50315721,0
+PSK.US,D,20180921,000000,36.9538,37.0715,36.9538,37.0389,38596.154535411,0
+PSK.US,D,20180924,000000,36.9616,37.0814,36.9616,36.9963,35266.060418798,0
+PSK.US,D,20180925,000000,37.0062,37.0151,36.8093,36.8389,75946.554809359,0
+PSK.US,D,20180926,000000,36.8211,36.9716,36.8211,36.8924,44765.315541489,0
+PSK.US,D,20180927,000000,36.8835,36.9963,36.8745,36.9171,41363.486994574,0
+PSK.US,D,20180928,000000,36.9359,37.0151,36.934,36.9616,49551.315490032,0
+PSK.US,D,20181001,000000,36.9538,37.1131,36.5519,36.5707,484234.68383728,0
+PSK.US,D,20181002,000000,36.5787,36.7112,36.4994,36.4994,216198.47983717,0
+PSK.US,D,20181003,000000,36.5965,36.5965,36.1244,36.2055,237777.40888529,0
+PSK.US,D,20181004,000000,35.9947,36.1164,35.8284,35.959,486717.09926341,0
+PSK.US,D,20181005,000000,35.874,35.9194,35.7333,35.8808,497807.64632593,0
+PSK.US,D,20181008,000000,35.768,35.9086,35.7165,35.8561,122472.90009759,0
+PSK.US,D,20181009,000000,35.7849,36.0195,35.7849,35.9679,91349.25044278,0
+PSK.US,D,20181010,000000,35.9769,35.9847,35.6631,35.7423,113734.43407374,0
+PSK.US,D,20181011,000000,35.6898,35.8986,35.6898,35.7473,309790.69415704,0
+PSK.US,D,20181012,000000,35.8898,35.963,35.7333,35.8373,189550.65449565,0
+PSK.US,D,20181015,000000,35.7937,35.8373,35.7235,35.8155,113119.13452368,0
+PSK.US,D,20181016,000000,35.8036,35.9501,35.8036,35.8808,49666.494716153,0
+PSK.US,D,20181017,000000,35.8195,35.9402,35.8106,35.8986,75669.720529033,0
+PSK.US,D,20181018,000000,35.9254,35.9947,35.8986,35.9947,55899.307399824,0
+PSK.US,D,20181019,000000,35.959,36.149,35.959,36.1164,92296.953198053,0
+PSK.US,D,20181022,000000,36.1966,36.2737,36.0808,36.2451,54953.625332728,0
+PSK.US,D,20181023,000000,36.1075,36.255,36.0699,36.2124,93136.549135829,0
+PSK.US,D,20181024,000000,36.1402,36.2649,35.8808,36.2055,52806.644144074,0
+PSK.US,D,20181025,000000,36.149,36.3123,36.149,36.2737,48735.967810387,0
+PSK.US,D,20181026,000000,36.159,36.3163,36.0857,36.1876,74206.742288482,0
+PSK.US,D,20181029,000000,36.2381,36.3233,36.2292,36.255,61152.086317381,0
+PSK.US,D,20181030,000000,36.2312,36.3094,36.149,36.2055,95410.833679668,0
+PSK.US,D,20181031,000000,36.3005,36.3163,36.1876,36.2213,32239.069528819,0
+PSK.US,D,20181101,000000,36.255,36.3698,36.1837,36.2807,40084.391378181,0
+PSK.US,D,20181102,000000,36.3005,36.4312,36.1075,36.149,78248.118643594,0
+PSK.US,D,20181105,000000,36.0541,36.2213,36.0541,36.2055,80111.193143301,0
+PSK.US,D,20181106,000000,36.1966,36.2737,36.1966,36.2124,130539.48730239,0
+PSK.US,D,20181107,000000,36.3005,36.6726,36.2955,36.3094,97013.23940447,0
+PSK.US,D,20181108,000000,36.3609,36.4312,36.2312,36.255,118574.99260308,0
+PSK.US,D,20181109,000000,36.2124,36.3114,36.2124,36.2737,79315.042001345,0
+PSK.US,D,20181112,000000,36.1876,36.3243,36.1876,36.2124,114453.79906496,0
+PSK.US,D,20181113,000000,36.1966,36.643,36.1876,36.1876,32829.110476666,0
+PSK.US,D,20181114,000000,36.2649,36.3075,36.0996,36.0996,57585.571683994,0
+PSK.US,D,20181115,000000,36.1244,36.2312,35.8878,35.9303,77301.42623241,0
+PSK.US,D,20181116,000000,35.9145,35.9847,35.862,35.9491,87603.904905679,0
+PSK.US,D,20181119,000000,35.9491,36.0471,35.7829,35.8442,49693.774006549,0
+PSK.US,D,20181120,000000,35.7829,35.7829,35.5473,35.5908,290373.9014589,0
+PSK.US,D,20181121,000000,35.6264,35.7829,35.6264,35.7096,95457.309507752,0
+PSK.US,D,20181123,000000,35.583,35.7483,35.583,35.7393,27256.052482965,0
+PSK.US,D,20181126,000000,35.8442,35.8442,35.6076,35.6779,114544.73003295,0
+PSK.US,D,20181127,000000,35.6264,35.669,35.5394,35.583,94281.268988414,0
+PSK.US,D,20181128,000000,35.5908,35.7483,35.5047,35.574,184139.25155615,0
+PSK.US,D,20181129,000000,35.5908,35.6601,35.4701,35.4701,99935.154509216,0
+PSK.US,D,20181130,000000,35.4602,35.574,35.2761,35.3108,132137.85165084,0
+PSK.US,D,20181203,000000,35.5849,35.5849,35.294,35.3454,90798.612914396,0
+PSK.US,D,20181204,000000,35.4077,35.4077,35.0554,35.2059,214540.50518749,0
+PSK.US,D,20181206,000000,35.098,35.1514,34.8535,35.1078,872623.07569264,0
+PSK.US,D,20181207,000000,35.1959,35.294,35.0436,35.1158,670932.12662623,0
+PSK.US,D,20181210,000000,35.098,35.1603,34.9594,35.0653,853011.28658536,0
+PSK.US,D,20181211,000000,35.0851,35.2761,35.0752,35.1425,611184.41859225,0
+PSK.US,D,20181212,000000,35.1881,35.3543,35.1603,35.1603,680449.56794252,0
+PSK.US,D,20181213,000000,35.2494,35.285,35.0534,35.1326,195183.32279059,0
+PSK.US,D,20181214,000000,34.9861,35.1296,34.9861,35.092,168227.342502,0
+PSK.US,D,20181217,000000,35.098,35.1514,34.8455,34.8971,237579.3814439,0
+PSK.US,D,20181218,000000,34.9772,35.098,34.7752,34.8713,265539.64375674,0
+PSK.US,D,20181219,000000,34.9782,35.1909,34.8258,34.9049,284971.5916162,0
+PSK.US,D,20181220,000000,34.8455,34.997,34.4358,34.6317,209727.22594855,0
+PSK.US,D,20181221,000000,34.4972,34.712,34.4972,34.5971,428857.72433136,0
+PSK.US,D,20181224,000000,34.5783,34.6971,34.222,34.3289,143966.96024225,0
+PSK.US,D,20181226,000000,34.4714,34.5873,34.3665,34.5328,252001.03296712,0
+PSK.US,D,20181227,000000,34.4011,34.5298,34.2012,34.3745,192270.50078264,0
+PSK.US,D,20181228,000000,34.2755,34.8455,34.2755,34.808,258033.79752121,0
+PSK.US,D,20181231,000000,34.8891,35.1543,34.8891,35.1177,255273.53747066,0
+PSK.US,D,20190102,000000,35.0672,35.6076,34.9861,35.5374,96324.184735924,0
+PSK.US,D,20190103,000000,35.5087,35.7492,35.4671,35.7057,334362.26239613,0
+PSK.US,D,20190104,000000,35.8818,36.147,35.8818,36.0966,164730.54161073,0
+PSK.US,D,20190107,000000,36.2441,36.4173,36.1867,36.2302,283154.99294459,0
+PSK.US,D,20190108,000000,36.3253,36.3807,36.1026,36.2915,104343.28576855,0
+PSK.US,D,20190109,000000,36.3104,36.353,36.0748,36.2371,114253.75093538,0
+PSK.US,D,20190110,000000,36.3104,36.3341,36.06,36.2915,329184.24894114,0
+PSK.US,D,20190111,000000,36.2737,36.5222,36.2737,36.5193,73688.43577094,0
+PSK.US,D,20190114,000000,36.5054,36.5935,36.3807,36.5054,112054.23185411,0
+PSK.US,D,20190115,000000,36.4588,36.5935,36.4252,36.4588,58991.970655574,0
+PSK.US,D,20190116,000000,36.5677,36.5855,36.3708,36.3708,100088.72681071,0
+PSK.US,D,20190117,000000,36.353,36.5391,36.2817,36.4856,102012.42195574,0
+PSK.US,D,20190118,000000,36.5677,36.6904,36.45,36.6904,106869.1459905,0
+PSK.US,D,20190122,000000,36.636,36.6459,36.5054,36.5311,97243.597856712,0
+PSK.US,D,20190123,000000,36.5855,36.636,36.4212,36.5054,104209.92034883,0
+PSK.US,D,20190124,000000,36.5123,36.6628,36.4678,36.6459,76780.088682601,0
+PSK.US,D,20190125,000000,36.6648,36.8597,36.6459,36.7983,71881.940540204,0
+PSK.US,D,20190128,000000,36.7528,36.9379,36.6816,36.8499,127979.27538143,0
+PSK.US,D,20190129,000000,36.9478,37.028,36.8687,36.93,57548.18895271,0
+PSK.US,D,20190130,000000,37.0636,37.1418,36.8825,37.1181,54499.980836866,0
+PSK.US,D,20190131,000000,37.0448,37.2844,37.0448,37.2596,127924.71680064,0
+PSK.US,D,20190201,000000,37.3219,37.3803,37.1171,37.3022,135834.70067168,0
+PSK.US,D,20190204,000000,37.3685,37.3853,37.1784,37.2318,140976.34173947,0
+PSK.US,D,20190205,000000,37.3685,37.3981,37.2714,37.3219,100501.95754302,0
+PSK.US,D,20190206,000000,37.3754,37.3932,37.1269,37.223,142608.04744285,0
+PSK.US,D,20190207,000000,37.1418,37.3981,37.0537,37.0983,167333.18798342,0
+PSK.US,D,20190208,000000,37.0883,37.1972,37.0438,37.1695,83673.666400333,0
+PSK.US,D,20190211,000000,37.1695,37.2506,37.1121,37.223,132029.74483334,0
+PSK.US,D,20190212,000000,37.3685,37.3813,37.2002,37.3754,198962.00968262,0
+PSK.US,D,20190213,000000,37.3397,37.4892,37.3259,37.4714,100378.69556419,0
+PSK.US,D,20190214,000000,37.5536,37.5714,37.3853,37.5268,92770.804575691,0
+PSK.US,D,20190215,000000,37.7149,37.7149,37.5001,37.6505,231743.63398712,0
+PSK.US,D,20190219,000000,37.6505,37.7149,37.6337,37.6951,106376.09807517,0
+PSK.US,D,20190220,000000,37.7842,37.8128,37.6337,37.6951,69838.014448607,0
+PSK.US,D,20190221,000000,37.7584,37.7584,37.5624,37.6337,103733.03793894,0
+PSK.US,D,20190222,000000,37.5991,37.7218,37.5991,37.6861,68072.943325511,0
+PSK.US,D,20190225,000000,37.6585,37.7495,37.6505,37.7238,114269.9164408,0
+PSK.US,D,20190226,000000,37.803,37.803,37.6337,37.7238,89520.527642092,0
+PSK.US,D,20190227,000000,37.7149,37.7426,37.6337,37.7149,107773.40394995,0
+PSK.US,D,20190228,000000,37.7149,37.794,37.6653,37.7337,97265.825426664,0
+PSK.US,D,20190301,000000,37.8495,37.9989,37.8465,37.9989,259559.41709526,0
+PSK.US,D,20190304,000000,38.09,38.2157,37.8544,37.9821,63938.615314231,0
+PSK.US,D,20190305,000000,37.9643,37.9989,37.8554,37.9989,95540.157723031,0
+PSK.US,D,20190306,000000,38.0722,38.1346,37.9297,38.1256,149855.24559166,0
+PSK.US,D,20190307,000000,38.081,38.2325,37.9297,37.9643,86222.76453632,0
+PSK.US,D,20190308,000000,37.9485,38.1346,37.8495,38.0375,104968.68875951,0
+PSK.US,D,20190311,000000,38.0276,38.1088,37.9485,37.9821,156400.25459876,0
+PSK.US,D,20190312,000000,37.9485,38.1168,37.9485,38.1168,106871.16667868,0
+PSK.US,D,20190313,000000,38.1088,38.2227,38.0375,38.1256,193227.29663472,0
+PSK.US,D,20190314,000000,38.1256,38.1899,38.1018,38.1702,109971.91268714,0
+PSK.US,D,20190315,000000,38.2603,38.2959,38.188,38.2415,125591.83229965,0
+PSK.US,D,20190318,000000,38.3335,38.3335,38.1989,38.2157,130149.49448412,0
+PSK.US,D,20190319,000000,38.3157,38.3157,38.0474,38.1088,106788.31846339,0
+PSK.US,D,20190320,000000,38.1899,38.1899,37.9109,38.0722,90929.957645937,0
+PSK.US,D,20190321,000000,38.09,38.1702,38.0801,38.1702,100704.02636078,0
+PSK.US,D,20190322,000000,38.1346,38.1395,38.0375,38.0989,92721.29771534,0
+PSK.US,D,20190325,000000,38.0534,38.0989,37.9603,37.9643,79403.952281157,0
+PSK.US,D,20190326,000000,37.9901,38.1256,37.9553,38.0177,93266.88352328,0
+PSK.US,D,20190327,000000,38.0177,38.0742,37.9553,38.0177,77842.970663995,0
+PSK.US,D,20190328,000000,38.0474,38.1168,38.0474,38.09,77853.074104882,0
+PSK.US,D,20190329,000000,38.2227,38.2503,38.09,38.2503,335599.93390488,0
+PSK.US,D,20190401,000000,38.386,38.4562,38.2325,38.4562,153788.51512927,0
+PSK.US,D,20190402,000000,38.475,38.475,38.2998,38.4048,162016.75738827,0
+PSK.US,D,20190403,000000,38.4236,38.4681,38.4146,38.4661,79444.366044708,0
+PSK.US,D,20190404,000000,38.4334,38.5225,38.4334,38.5225,64758.00437023,0
+PSK.US,D,20190405,000000,38.5918,38.5918,38.5225,38.576,104851.48884521,0
+PSK.US,D,20190408,000000,38.5325,38.5661,38.4483,38.475,77807.608620887,0
+PSK.US,D,20190409,000000,38.4483,38.4948,38.3058,38.3572,92572.77713429,0
+PSK.US,D,20190410,000000,38.4334,38.4453,38.3572,38.4048,73357.04290982,0
+PSK.US,D,20190411,000000,38.4849,38.4849,38.377,38.4236,147545.5990047,0
+PSK.US,D,20190412,000000,38.4483,38.5007,38.4236,38.475,96799.046457649,0
+PSK.US,D,20190415,000000,38.4948,38.5037,38.4532,38.5037,323059.54307496,0
+PSK.US,D,20190416,000000,38.5037,38.5849,38.5037,38.5849,328133.49108881,0
+PSK.US,D,20190417,000000,38.6195,38.6195,38.5037,38.5581,178843.02784278,0
+PSK.US,D,20190418,000000,38.5849,38.5849,38.4849,38.5413,169024.50398803,0
+PSK.US,D,20190422,000000,38.5225,38.5373,38.4414,38.4948,392962.21954526,0
+PSK.US,D,20190423,000000,38.4948,38.5799,38.475,38.5581,113905.18222475,0
+PSK.US,D,20190424,000000,38.576,38.6284,38.5503,38.5918,122945.74113113,0
+PSK.US,D,20190425,000000,38.6472,38.6472,38.4483,38.5137,147942.66423159,0
+PSK.US,D,20190426,000000,38.4948,38.5661,38.4364,38.4948,87025.988086899,0
+PSK.US,D,20190429,000000,38.4661,38.5918,38.4463,38.5661,159458.56615549,0
+PSK.US,D,20190430,000000,38.6106,38.6106,38.5137,38.5325,90587.450999841,0
+PSK.US,D,20190501,000000,38.5037,38.6472,38.4849,38.5849,122709.32061436,0
+PSK.US,D,20190502,000000,38.6294,38.7383,38.5581,38.5918,137337.08233169,0
+PSK.US,D,20190503,000000,38.7026,38.7026,38.5225,38.5661,147026.28214308,0
+PSK.US,D,20190506,000000,38.475,38.5849,38.475,38.576,106007.32248278,0
+PSK.US,D,20190507,000000,38.4948,38.5849,38.4324,38.4849,166984.61927279,0
+PSK.US,D,20190508,000000,38.5413,38.5661,38.4939,38.5413,101340.5431367,0
+PSK.US,D,20190509,000000,38.5137,38.5611,38.3938,38.5413,470389.93878876,0
+PSK.US,D,20190510,000000,38.5037,38.5918,38.4987,38.5918,138177.68861356,0
+PSK.US,D,20190513,000000,38.5661,38.5661,38.4483,38.5037,163765.66300595,0
+PSK.US,D,20190514,000000,38.5225,38.6294,38.4839,38.6106,126600.15570024,0
+PSK.US,D,20190515,000000,38.6017,38.7611,38.5423,38.7215,151763.78557535,0
+PSK.US,D,20190516,000000,38.8185,38.8561,38.7383,38.8105,121822.23850442,0
+PSK.US,D,20190517,000000,38.8462,38.8462,38.7175,38.766,102279.15279518,0
+PSK.US,D,20190520,000000,38.7215,38.8007,38.5849,38.5918,85360.941028592,0
+PSK.US,D,20190521,000000,38.5918,38.7215,38.5918,38.6838,85298.299695088,0
+PSK.US,D,20190522,000000,38.7581,38.7749,38.6838,38.7304,155774.85160781,0
+PSK.US,D,20190523,000000,38.7383,38.7482,38.6482,38.6928,103131.88320611,0
+PSK.US,D,20190524,000000,38.7383,38.8105,38.7215,38.8105,95311.819958967,0
+PSK.US,D,20190528,000000,38.7839,38.8283,38.7809,38.8007,144662.07697534,0
+PSK.US,D,20190529,000000,38.7383,38.8462,38.7383,38.8185,108860.53418949,0
+PSK.US,D,20190530,000000,38.8561,38.9026,38.8205,38.9016,102777.25243095,0
+PSK.US,D,20190531,000000,38.8283,38.8927,38.8105,38.8283,167693.88082311,0
+PSK.US,D,20190603,000000,39.0837,39.0837,38.8007,38.8838,82608.763730761,0
+PSK.US,D,20190604,000000,38.9738,39.0125,38.8749,39.0125,112644.27280196,0
+PSK.US,D,20190605,000000,39.0125,39.0223,38.9482,38.9927,197943.58284113,0
+PSK.US,D,20190606,000000,39.0223,39.0223,38.9482,38.9828,104834.3129957,0
+PSK.US,D,20190607,000000,39.0223,39.0837,39.0026,39.0837,778223.59644584,0
+PSK.US,D,20190610,000000,39.0837,39.1619,39.0837,39.1105,129680.69482693,0
+PSK.US,D,20190611,000000,39.2559,39.2559,39.0085,39.0837,124353.15044681,0
+PSK.US,D,20190612,000000,39.0739,39.1302,39.0372,39.0649,80962.913210142,0
+PSK.US,D,20190613,000000,39.1401,39.1431,39.0639,39.1302,622019.3486003,0
+PSK.US,D,20190614,000000,39.1668,39.1827,39.0837,39.1668,371171.11823849,0
+PSK.US,D,20190617,000000,39.247,39.2648,39.1916,39.247,106058.8500313,0
+PSK.US,D,20190618,000000,39.2391,39.3915,39.2391,39.3489,264380.77908691,0
+PSK.US,D,20190619,000000,39.3103,39.3767,39.3103,39.3747,143900.27753239,0
+PSK.US,D,20190620,000000,39.539,39.539,39.3677,39.3975,365176.74675977,0
+PSK.US,D,20190621,000000,39.4014,39.4934,39.3213,39.3915,120454.23260821,0
+PSK.US,D,20190624,000000,39.4282,39.4282,39.2559,39.3291,153508.64981667,0
+PSK.US,D,20190625,000000,39.3915,39.3915,39.2648,39.2925,422181.37059271,0
+PSK.US,D,20190626,000000,39.3203,39.3203,39.2391,39.2559,144925.7767825,0
+PSK.US,D,20190627,000000,39.3291,39.3351,39.2104,39.247,142464.57858224,0
+PSK.US,D,20190628,000000,39.3203,39.3203,39.251,39.2738,126174.80083887,0
+PSK.US,D,20190701,000000,39.3015,39.4568,39.2292,39.2391,124823.97079218,0
+PSK.US,D,20190702,000000,39.3015,39.4103,39.2203,39.3925,120477.47052225,0
+PSK.US,D,20190703,000000,39.447,39.4856,39.4291,39.4658,82466.305214243,0
+PSK.US,D,20190705,000000,39.4291,39.447,39.3133,39.437,82925.001430548,0
+PSK.US,D,20190708,000000,39.3589,39.4024,39.3015,39.4024,68675.108402422,0
+PSK.US,D,20190709,000000,39.4756,39.4756,39.3925,39.437,308897.54998256,0
+PSK.US,D,20190710,000000,39.5578,39.5578,39.3757,39.5113,197588.95206597,0
+PSK.US,D,20190711,000000,39.5677,39.5677,39.4856,39.5212,125070.49474984,0
+PSK.US,D,20190712,000000,39.54,39.5489,39.5113,39.5489,81911.626309505,0
+PSK.US,D,20190715,000000,39.6211,39.6211,39.5301,39.5855,172508.17040614,0
+PSK.US,D,20190716,000000,39.5756,39.6301,39.5677,39.6301,215727.6594918,0
+PSK.US,D,20190717,000000,39.6301,39.7944,39.5954,39.7944,935894.86390828,0
+PSK.US,D,20190718,000000,39.7786,39.834,39.7498,39.832,180847.55051492,0
+PSK.US,D,20190719,000000,39.9607,39.9607,39.8042,39.8409,171165.42311216,0
+PSK.US,D,20190722,000000,39.8488,39.9131,39.8409,39.8855,155969.84801694,0
+PSK.US,D,20190723,000000,39.8855,39.9181,39.8705,39.8953,128227.82002727,0
+PSK.US,D,20190724,000000,39.8953,40.0408,39.8953,40.0408,123890.41285415,0
+PSK.US,D,20190725,000000,39.9963,40.0478,39.8666,39.9131,167582.74297335,0
+PSK.US,D,20190726,000000,39.9419,39.9686,39.9131,39.9686,114756.90229159,0
+PSK.US,D,20190729,000000,39.9231,40.115,39.9231,40.0596,99322.885991416,0
+PSK.US,D,20190730,000000,40.0695,40.0962,40.0052,40.0151,164798.23466468,0
+PSK.US,D,20190731,000000,40.0695,40.1319,39.9963,40.123,219835.71855677,0
+PSK.US,D,20190801,000000,40.1052,40.215,40.031,40.0784,187597.65937204,0
+PSK.US,D,20190802,000000,40.0874,40.1319,39.9419,40.123,218130.25773492,0
+PSK.US,D,20190805,000000,40.0408,40.1803,39.7201,39.8023,193050.48641918,0
+PSK.US,D,20190806,000000,39.8755,39.8845,39.7844,39.8656,93828.634836642,0
+PSK.US,D,20190807,000000,39.8478,39.8597,39.727,39.7578,127572.10671365,0
+PSK.US,D,20190808,000000,39.7924,39.8656,39.7666,39.8567,191098.50163966,0
+PSK.US,D,20190809,000000,39.8567,39.9765,39.831,39.9765,66155.310245011,0
+PSK.US,D,20190812,000000,39.8845,40.0458,39.8845,40.031,207841.92387889,0
+PSK.US,D,20190813,000000,40.024,40.1883,39.9884,40.1803,100287.7645962,0
+PSK.US,D,20190814,000000,40.0596,40.3446,40.0141,40.2526,277244.48002524,0
+PSK.US,D,20190815,000000,40.2615,40.4427,40.1417,40.3714,121227.14583612,0
+PSK.US,D,20190816,000000,40.4179,40.4525,40.2694,40.3446,119299.40931473,0
+PSK.US,D,20190819,000000,40.4427,40.4723,40.2892,40.2892,142019.01683909,0
+PSK.US,D,20190820,000000,40.3348,40.409,40.2992,40.3991,86134.864600597,0
+PSK.US,D,20190821,000000,40.4525,40.4941,40.3892,40.4823,97012.229060381,0
+PSK.US,D,20190822,000000,40.5832,40.5832,40.4347,40.5377,159868.76585553,0
+PSK.US,D,20190823,000000,40.5545,40.5545,40.4259,40.4259,126217.2352906,0
+PSK.US,D,20190826,000000,40.4179,40.4427,40.3615,40.4259,137164.31349251,0
+PSK.US,D,20190827,000000,40.4427,40.4625,40.3446,40.4259,71714.223421467,0
+PSK.US,D,20190828,000000,40.4347,40.5416,40.4347,40.5099,93365.897243981,0
+PSK.US,D,20190829,000000,40.5912,40.6129,40.4525,40.4525,128761.28170614,0
+PSK.US,D,20190830,000000,40.5099,40.5466,40.4179,40.4823,122089.97968794,0
+PSK.US,D,20190903,000000,40.4723,40.5238,40.4427,40.4625,124038.93343519,0
+PSK.US,D,20190904,000000,40.5832,40.6288,40.5011,40.6198,180341.36812644,0
+PSK.US,D,20190905,000000,40.6386,40.6921,40.5189,40.6198,153694.55312901,0
+PSK.US,D,20190906,000000,40.6288,40.6574,40.5644,40.6476,105482.95390069,0
+PSK.US,D,20190909,000000,40.6832,40.6832,40.5644,40.6198,90283.337429119,0
+PSK.US,D,20190910,000000,40.61,40.6476,40.3605,40.4179,157295.41946141,0
+PSK.US,D,20190911,000000,40.3892,40.4555,40.316,40.316,145475.4039668,0
+PSK.US,D,20190912,000000,40.4179,40.4427,40.2982,40.409,114451.77837678,0
+PSK.US,D,20190913,000000,40.4347,40.4773,39.7626,40.0121,234424.07685464,0
+PSK.US,D,20190916,000000,39.9478,40.1131,39.9478,40.1131,67553.626463879,0
+PSK.US,D,20190917,000000,40.1398,40.2684,40.0854,40.2684,83101.811646084,0
+PSK.US,D,20190918,000000,40.2605,40.3991,40.2041,40.3892,76483.0475205,0
+PSK.US,D,20190919,000000,40.409,40.5377,40.409,40.4911,185604.25048488,0
+PSK.US,D,20190920,000000,40.5644,40.61,40.4753,40.5733,107718.84536916,0
+PSK.US,D,20190923,000000,40.5099,40.7119,40.3605,40.6654,199007.47516661,0
+PSK.US,D,20190924,000000,40.6931,40.7317,40.6198,40.6654,116552.28373735,0
+PSK.US,D,20190925,000000,40.6574,40.6753,40.6,40.6574,134252.50182865,0
+PSK.US,D,20190926,000000,40.6476,40.6901,40.5733,40.6574,127470.06196069,0
+PSK.US,D,20190927,000000,40.6476,40.7317,40.6288,40.7119,238813.01157629,0
+PSK.US,D,20190930,000000,40.7317,40.7317,40.6832,40.6931,184397.89964288,0
+PSK.US,D,20191001,000000,40.6931,40.8227,40.6931,40.7217,115340.8811749,0
+PSK.US,D,20191002,000000,40.7217,40.7683,40.5456,40.7317,182338.81838996,0
+PSK.US,D,20191003,000000,40.6476,40.7317,40.5912,40.7217,110798.37415176,0
+PSK.US,D,20191004,000000,40.7317,40.8039,40.6753,40.7317,133777.64010693,0
+PSK.US,D,20191007,000000,40.7317,40.7643,40.6753,40.7317,128340.97856521,0
+PSK.US,D,20191008,000000,40.7029,40.794,40.5822,40.7217,272522.13175429,0
+PSK.US,D,20191009,000000,40.7317,40.7683,40.6703,40.7485,119660.10215443,0
+PSK.US,D,20191010,000000,40.7485,40.7851,40.7079,40.7851,227501.19915834,0
+PSK.US,D,20191011,000000,40.8138,40.8792,40.7029,40.8039,102448.8906021,0
+PSK.US,D,20191014,000000,40.8416,41.0247,40.8227,41.0009,140222.62504924,0
+PSK.US,D,20191015,000000,41.0088,41.0445,40.9148,40.991,128752.18860934,0
+PSK.US,D,20191016,000000,40.9425,41.082,40.9148,41.082,114414.39564549,0
+PSK.US,D,20191017,000000,41.1018,41.1018,40.9623,41.0247,172142.42584601,0
+PSK.US,D,20191018,000000,40.9524,41.0642,40.9385,40.9524,114656.8782268,0
+PSK.US,D,20191021,000000,40.9148,41.0088,40.9148,40.9524,124574.41580225,0
+PSK.US,D,20191022,000000,40.9148,41.0088,40.9148,41.0088,155509.13111245,0
+PSK.US,D,20191023,000000,40.9811,41.082,40.9811,41.0741,121552.47663271,0
+PSK.US,D,20191024,000000,41.0247,41.1018,41.0079,41.082,113165.61035177,0
+PSK.US,D,20191025,000000,41.082,41.1018,41.0157,41.0642,671391.83318662,0
+PSK.US,D,20191028,000000,41.0642,41.0919,40.991,41.0247,140187.26300613,0
+PSK.US,D,20191029,000000,41.0157,41.0247,40.8504,40.8604,262622.78037244,0
+PSK.US,D,20191030,000000,40.8416,40.9068,40.7851,40.897,101865.92206287,0
+PSK.US,D,20191031,000000,40.8504,40.9623,40.8504,40.888,112726.11067315,0
+PSK.US,D,20191101,000000,40.897,41.0197,40.7395,40.8138,105912.35013842,0
+PSK.US,D,20191104,000000,40.8604,40.888,40.7673,40.8138,119874.29510125,0
+PSK.US,D,20191105,000000,40.7673,40.8039,40.6278,40.6644,275275.31939621,0
+PSK.US,D,20191106,000000,40.6921,40.8039,40.6376,40.6743,93816.510707576,0
+PSK.US,D,20191107,000000,40.6644,40.7169,40.3664,40.3862,146658.51689476,0
+PSK.US,D,20191108,000000,40.3862,40.5624,40.3674,40.4882,347235.05643125,0
+PSK.US,D,20191111,000000,40.4793,40.507,40.3486,40.3764,110090.12294553,0
+PSK.US,D,20191112,000000,40.4407,40.5436,40.3744,40.5258,107144.96992674,0
+PSK.US,D,20191113,000000,40.609,40.6743,40.5902,40.6743,106638.78753826,0
+PSK.US,D,20191114,000000,40.6644,40.7762,40.6644,40.6822,65706.717469593,0
+PSK.US,D,20191115,000000,40.8326,40.8326,40.7207,40.7307,58420.115901325,0
+PSK.US,D,20191118,000000,40.702,40.7851,40.6644,40.6921,113431.33084711,0
+PSK.US,D,20191119,000000,40.794,40.8217,40.6376,40.7109,544238.00892573,0
+PSK.US,D,20191120,000000,40.6466,40.7307,40.6376,40.6921,69916.821287531,0
+PSK.US,D,20191121,000000,40.6188,40.702,40.599,40.6466,66615.016805405,0
+PSK.US,D,20191122,000000,40.6822,40.7574,40.599,40.6564,452213.84863164,0
+PSK.US,D,20191125,000000,40.6644,40.702,40.6188,40.6564,106222.52577368,0
+PSK.US,D,20191126,000000,40.6822,40.7395,40.6188,40.6644,72437.629789032,0
+PSK.US,D,20191127,000000,40.6644,40.7109,40.5714,40.5902,539983.44996789,0
+PSK.US,D,20191129,000000,40.5902,40.5902,40.4149,40.4793,67642.536743691,0
+PSK.US,D,20191202,000000,40.5525,40.5525,40.2319,40.2823,147596.11620914,0
+PSK.US,D,20191203,000000,40.3288,40.3566,40.2279,40.3388,116750.31117875,0
+PSK.US,D,20191204,000000,40.3388,40.4407,40.3288,40.3476,153808.72201104,0
+PSK.US,D,20191205,000000,40.4239,40.4317,40.2635,40.311,90527.840698603,0
+PSK.US,D,20191206,000000,40.311,40.4357,40.311,40.406,119640.90561674,0
+PSK.US,D,20191209,000000,40.3388,40.4981,40.3388,40.3764,141865.4445376,0
+PSK.US,D,20191210,000000,40.3961,40.4882,40.3476,40.4239,177108.26704235,0
+PSK.US,D,20191211,000000,40.4693,40.5902,40.4595,40.5902,150409.92449639,0
+PSK.US,D,20191212,000000,40.61,40.7405,40.4793,40.6476,101219.30184605,0
+PSK.US,D,20191213,000000,40.6574,40.8812,40.6574,40.8435,81784.322954318,0
+PSK.US,D,20191216,000000,40.889,40.9445,40.8435,40.9356,171230.08513384,0
+PSK.US,D,20191217,000000,40.9356,41.0474,40.5902,41.0375,537995.09280116,0
+PSK.US,D,20191218,000000,41.1226,41.1226,41.0474,41.1058,218534.39537043,0
+PSK.US,D,20191219,000000,41.086,41.1978,40.9969,41.1592,184353.44450298,0
+PSK.US,D,20191220,000000,41.1326,41.2256,41.1098,41.1494,222616.18548909,0
+PSK.US,D,20191223,000000,41.1494,41.2622,41.1137,41.2256,87603.904905679,0
+PSK.US,D,20191224,000000,41.2256,41.3473,41.2256,41.3017,69072.173629312,0
+PSK.US,D,20191226,000000,41.4037,41.4037,41.3017,41.3473,112213.86622014,0
+PSK.US,D,20191227,000000,41.479,41.479,41.3215,41.3562,85922.692341953,0
+PSK.US,D,20191230,000000,41.3384,41.3938,41.1692,41.2919,154279.54235641,0
+PSK.US,D,20191231,000000,41.2721,41.3017,41.178,41.3017,103867.41370274,0
+PSK.US,D,20200102,000000,41.3215,41.5819,41.3117,41.5729,374074.84714963,0
+PSK.US,D,20200103,000000,41.6007,41.6957,41.5551,41.6284,302895.09575113,0
+PSK.US,D,20200106,000000,41.4977,41.6581,41.4977,41.6284,425899.43683942,0
+PSK.US,D,20200107,000000,41.5729,41.6383,41.5165,41.5551,120937.17708265,0
+PSK.US,D,20200108,000000,41.6284,41.6581,41.5551,41.6383,144797.46308323,0
+PSK.US,D,20200109,000000,41.6383,41.6759,41.5729,41.6581,543061.96840639,0
+PSK.US,D,20200110,000000,41.667,41.7422,41.6175,41.7224,438044.78313062,0
+PSK.US,D,20200113,000000,41.7224,41.7897,41.6868,41.7897,272240.24575351,0
+PSK.US,D,20200114,000000,41.7324,41.8075,41.673,41.761,511792.82920279,0
+PSK.US,D,20200115,000000,41.7897,41.8075,41.667,41.7036,765582.17120704,0
+PSK.US,D,20200116,000000,41.761,41.7887,41.6957,41.7422,722544.54405737,0
+PSK.US,D,20200117,000000,41.7136,41.8075,41.6759,41.7798,330612.87548267,0
+PSK.US,D,20200121,000000,41.761,41.7897,41.6007,41.6759,249858.09315482,0
+PSK.US,D,20200122,000000,41.6581,41.6858,41.6284,41.6284,199825.85387853,0
+PSK.US,D,20200123,000000,41.5907,41.668,41.5907,41.6581,163708.07339289,0
+PSK.US,D,20200124,000000,41.6482,41.6482,41.5502,41.6284,149700.66294607,0
+PSK.US,D,20200127,000000,41.5265,41.6185,41.5265,41.5819,238638.22204893,0
+PSK.US,D,20200128,000000,41.5819,41.6482,41.4977,41.5641,159215.07323009,0
+PSK.US,D,20200129,000000,41.6185,41.6938,41.5729,41.667,453068.59973075,0
+PSK.US,D,20200130,000000,41.6482,41.7224,41.6432,41.7224,184864.6786119,0
+PSK.US,D,20200131,000000,41.7422,41.8075,41.4324,41.6957,133481.60928892,0
+PSK.US,D,20200203,000000,41.7709,42.0332,41.5937,41.7521,96986.970458162,0
+PSK.US,D,20200204,000000,41.8165,41.8561,41.7719,41.8165,105562.77108371,0
+PSK.US,D,20200205,000000,41.9125,41.9224,41.8165,41.8451,126820.4107116,0
+PSK.US,D,20200206,000000,41.8263,41.9402,41.7996,41.9402,61906.813351699,0
+PSK.US,D,20200207,000000,41.9778,42.0896,41.8937,42.0332,137771.53028986,0
+PSK.US,D,20200210,000000,41.9678,42.0817,41.9678,42.0817,124443.0710707,0
+PSK.US,D,20200211,000000,42.0243,42.1351,42.0154,42.052,129388.70538528,0
+PSK.US,D,20200212,000000,42.1104,42.1283,41.9491,42.0906,150667.56223903,0
+PSK.US,D,20200213,000000,42.052,42.052,41.9025,41.9876,105610.25725588,0
+PSK.US,D,20200214,000000,41.9125,42.0144,41.9025,41.9322,109347.52004027,0
+PSK.US,D,20200218,000000,41.9491,42.0837,41.9402,41.9778,293654.48871517,0
+PSK.US,D,20200219,000000,41.9491,42.0243,41.7739,41.7897,184682.81667592,0
+PSK.US,D,20200220,000000,41.7897,41.8837,41.7304,41.7798,259111.83466393,0
+PSK.US,D,20200221,000000,41.7709,41.9125,41.7036,41.7224,106318.50846212,0
+PSK.US,D,20200224,000000,41.5541,41.7136,41.3641,41.3829,191325.82905964,0
+PSK.US,D,20200225,000000,41.4314,41.5957,40.9791,41.0147,280250.25368935,0
+PSK.US,D,20200226,000000,41.0147,41.374,40.8564,41.0731,227224.36487801,0
+PSK.US,D,20200227,000000,40.9029,41.0237,40.6218,40.8089,246126.89243496,0
+PSK.US,D,20200228,000000,40.5446,40.7713,40.1497,40.31,1090777.5816857,0
+PSK.US,D,20200302,000000,40.1972,40.7425,40.1972,40.6584,509632.71354099,0
+PSK.US,D,20200303,000000,40.6951,41.2949,40.6951,40.7713,247933.38766569,0
+PSK.US,D,20200304,000000,41.083,41.4968,41.0633,41.4968,160130.44497453,0
+PSK.US,D,20200305,000000,41.1196,41.4592,41.0079,41.0335,303872.09848498,0
+PSK.US,D,20200306,000000,40.6951,40.9029,40.5476,40.6673,154503.83874412,0
+PSK.US,D,20200309,000000,40.018,40.0546,38.963,39.6795,555634.69024715,0
+PSK.US,D,20200310,000000,40.1883,40.2813,39.4954,40.0824,184449.42719141,0
+PSK.US,D,20200311,000000,39.6499,39.8201,39.4341,39.4628,251359.46447074,0
+PSK.US,D,20200312,000000,38.5483,38.7353,36.4727,36.5401,768130.25899895,0
+PSK.US,D,20200313,000000,37.0022,38.0574,36.7558,37.8861,707455.05509146,0
+PSK.US,D,20200316,000000,35.9174,37.6981,34.7396,35.8135,1182962.3866899,0
+PSK.US,D,20200317,000000,35.579,36.1154,35.0128,35.3226,502473.4153279,0
+PSK.US,D,20200318,000000,34.2873,34.7594,28.0083,29.294,943629.04790787,0
+PSK.US,D,20200319,000000,28.135,32.2712,27.1729,31.6021,1747273.9119715,0
+PSK.US,D,20200320,000000,31.7228,34.0993,31.7228,32.2999,477485.58532425,0
+PSK.US,D,20200323,000000,31.9852,32.2316,29.2366,30.7994,521402.21183117,0
+PSK.US,D,20200324,000000,31.4606,34.0607,31.4606,33.3906,433492.17266658,0
+PSK.US,D,20200325,000000,33.2986,37.1141,33.2986,35.8324,480716.66572016,0
+PSK.US,D,20200326,000000,35.9174,37.6693,35.9174,37.2744,421805.52259168,0
+PSK.US,D,20200327,000000,36.9438,37.6693,36.0115,36.5697,1102476.3558897,0
+PSK.US,D,20200330,000000,36.7459,37.2744,36.2381,36.9924,301902.93785595,0
+PSK.US,D,20200331,000000,36.7657,37.3219,36.7558,36.935,339084.61066708,0
+PSK.US,D,20200401,000000,35.96,36.3005,35.1553,35.5522,225045.05267852,0
+PSK.US,D,20200402,000000,35.6482,35.8472,34.8238,35.5622,198514.42725129,0
+PSK.US,D,20200403,000000,35.3929,35.7611,35.0228,35.3156,558411.1158031,0
+PSK.US,D,20200406,000000,35.5522,36.5479,35.5522,36.3401,234145.22188614,0
+PSK.US,D,20200407,000000,36.935,37.4347,36.6528,37.3427,235685.99662153,0
+PSK.US,D,20200408,000000,37.4179,38.6007,37.4031,37.9583,170765.326853,0
+PSK.US,D,20200409,000000,38.6106,39.539,38.2058,39.4638,364023.94415447,0
+PSK.US,D,20200413,000000,39.1798,39.3866,38.1563,38.9124,297652.42027447,0
+PSK.US,D,20200414,000000,39.3777,39.3777,38.8472,39.0551,293022.0133156,0
+PSK.US,D,20200415,000000,38.1959,39.4163,38.1959,38.9917,560958.19325092,0
+PSK.US,D,20200416,000000,38.867,39.246,38.7917,39.0837,319654.68349578,0
+PSK.US,D,20200417,000000,39.6914,39.6914,39.2372,39.5964,1463297.5092827,0
+PSK.US,D,20200420,000000,39.2925,39.4638,39.15,39.3599,782569.08637167,0
+PSK.US,D,20200421,000000,38.6304,39.2282,38.186,38.952,827752.68436591,0
+PSK.US,D,20200422,000000,39.6341,39.6341,38.9124,38.9124,278996.41667518,0
+PSK.US,D,20200423,000000,38.867,39.3687,38.8353,39.3499,188368.55191178,0
+PSK.US,D,20200424,000000,39.445,39.445,39.1896,39.4361,135674.05596156,0
+PSK.US,D,20200427,000000,39.5103,39.5865,39.2332,39.5103,573202.55326281,0
+PSK.US,D,20200428,000000,39.4836,39.7192,39.3895,39.4924,110892.33615202,0
+PSK.US,D,20200429,000000,39.6143,39.824,39.444,39.824,220416.66640782,0
+PSK.US,D,20200430,000000,39.6341,39.8696,39.5766,39.7756,365135.32265213,0
+PSK.US,D,20200501,000000,39.1599,39.5568,39.1599,39.3777,153352.04648291,0
+PSK.US,D,20200504,000000,39.2084,39.539,39.2084,39.4548,107960.31760638,0
+PSK.US,D,20200505,000000,39.5479,39.6429,39.3064,39.3965,228988.42565701,0
+PSK.US,D,20200506,000000,39.4736,39.4736,39.2084,39.3777,87920.142605467,0
+PSK.US,D,20200507,000000,39.4262,39.728,39.3213,39.3866,94513.648128833,0
+PSK.US,D,20200508,000000,39.5202,39.5766,39.3687,39.4924,108449.32414535,0
+PSK.US,D,20200511,000000,39.4924,39.6429,39.3401,39.6429,143114.22983133,0
+PSK.US,D,20200512,000000,39.6825,39.6825,39.4638,39.5202,267893.74548359,0
+PSK.US,D,20200513,000000,39.4064,39.4836,39.1035,39.1124,1072521.6743455,0
+PSK.US,D,20200514,000000,39.0115,39.2084,38.3642,39.0213,673799.48315018,0
+PSK.US,D,20200515,000000,38.8472,39.0283,38.7304,38.952,99427.961776649,0
+PSK.US,D,20200518,000000,39.246,39.2827,39.0391,39.1124,177811.46652814,0
+PSK.US,D,20200519,000000,39.0213,39.2925,39.0213,39.2381,126429.40754924,0
+PSK.US,D,20200520,000000,39.2925,39.3985,39.2262,39.3499,185912.40543196,0
+PSK.US,D,20200521,000000,39.2184,39.4924,39.2184,39.445,197092.87311838,0
+PSK.US,D,20200522,000000,39.5301,39.5479,39.3599,39.5202,137429.02364377,0
+PSK.US,D,20200526,000000,40.0695,40.0695,39.6726,39.6726,218344.45068174,0
+PSK.US,D,20200527,000000,39.8419,39.9478,39.6429,39.8597,181144.59167702,0
+PSK.US,D,20200528,000000,39.8993,40.1259,39.8597,39.9745,136051.92465076,0
+PSK.US,D,20200529,000000,39.7844,40.1557,39.7844,40.1071,105809.29504137,0
+PSK.US,D,20200601,000000,40.2021,40.2497,40.0596,40.2497,100655.52984451,0
+PSK.US,D,20200602,000000,40.2397,40.3536,40.2021,40.2684,143673.9604565,0
+PSK.US,D,20200603,000000,40.412,40.4219,40.2784,40.3536,519542.16836373,0
+PSK.US,D,20200604,000000,40.2882,40.4317,40.2882,40.3932,146017.95874247,0
+PSK.US,D,20200605,000000,40.5357,40.6119,40.3783,40.4219,462129.36551891,0
+PSK.US,D,20200608,000000,40.412,40.6119,40.412,40.5822,162679.54311051,0
+PSK.US,D,20200609,000000,40.412,40.5634,40.1507,40.507,116963.49378148,0
+PSK.US,D,20200610,000000,40.4783,40.6495,40.307,40.4219,268187.75561343,0
+PSK.US,D,20200611,000000,40.0398,40.1933,39.5945,39.6895,248761.86981849,0
+PSK.US,D,20200612,000000,40.0498,40.0972,39.5647,39.5647,181610.36030194,0
+PSK.US,D,20200615,000000,39.3658,39.7983,38.9867,39.7082,164856.83462183,0
+PSK.US,D,20200616,000000,40.117,40.1259,39.8686,40.0498,154747.33166952,0
+PSK.US,D,20200617,000000,40.117,40.306,40.0498,40.1071,320637.74829417,0
+PSK.US,D,20200618,000000,39.9557,40.1358,39.9557,40.1071,118248.65146241,0
+PSK.US,D,20200619,000000,40.117,40.2497,40.0784,40.1358,214486.95695079,0
+PSK.US,D,20200622,000000,40.2209,40.2209,39.7548,39.9369,1357515.4935318,0
+PSK.US,D,20200623,000000,40.1457,40.1457,39.7934,39.9933,101622.42913748,0
+PSK.US,D,20200624,000000,39.9468,39.9715,39.6607,39.8231,448884.76485912,0
+PSK.US,D,20200625,000000,39.7844,39.9171,39.6805,39.8409,171241.19891882,0
+PSK.US,D,20200626,000000,39.8884,39.8884,39.6369,39.6509,225616.90743277,0
+PSK.US,D,20200629,000000,39.727,39.7548,39.6221,39.727,157176.19885894,0
+PSK.US,D,20200630,000000,39.7746,39.8231,39.5945,39.7934,251927.27784864,0
+PSK.US,D,20200701,000000,39.7646,39.9279,39.6083,39.7448,338769.38331137,0
+PSK.US,D,20200702,000000,39.8587,39.9705,39.834,39.9279,309508.80815627,0
+PSK.US,D,20200706,000000,40.0141,40.0794,39.8884,39.9081,233756.23941196,0
+PSK.US,D,20200707,000000,39.9478,40.0488,39.9081,39.9844,103584.51735788,0
+PSK.US,D,20200708,000000,39.9844,40.2804,39.9478,40.0408,310127.1387386,0
+PSK.US,D,20200709,000000,40.1378,40.1803,39.9517,40.1081,124948.24311509,0
+PSK.US,D,20200710,000000,40.2319,40.3278,40.1378,40.2319,363099.47931324,0
+PSK.US,D,20200713,000000,40.5011,40.5011,40.0794,40.1576,189464.77524811,0
+PSK.US,D,20200714,000000,39.9745,40.2131,39.7874,40.0794,97313.311598837,0
+PSK.US,D,20200715,000000,40.1279,40.3664,40.1279,40.3566,235555.66223407,0
+PSK.US,D,20200716,000000,40.3961,40.5466,40.2131,40.4911,347713.95952932,0
+PSK.US,D,20200717,000000,40.6436,40.6624,40.5099,40.606,174817.81699309,0
+PSK.US,D,20200720,000000,40.6158,40.7683,40.5664,40.7683,95103.689076679,0
+PSK.US,D,20200721,000000,40.8158,40.9197,40.7683,40.9197,101364.79139483,0
+PSK.US,D,20200722,000000,40.8247,40.9197,40.8247,40.9148,350601.52293505,0
+PSK.US,D,20200723,000000,40.8346,41.0335,40.8158,41.0237,148223.53988828,0
+PSK.US,D,20200724,000000,41.0237,41.1028,40.9643,41.0929,151851.68551108,0
+PSK.US,D,20200727,000000,41.2166,41.2166,41.0731,41.1206,133096.66819109,0
+PSK.US,D,20200728,000000,41.0237,41.178,41.0237,41.1692,123250.86504595,0
+PSK.US,D,20200729,000000,41.188,41.3879,41.1721,41.3879,425616.54049456,0
+PSK.US,D,20200730,000000,41.1978,41.3978,41.1978,41.3691,182579.28028308,0
+PSK.US,D,20200731,000000,41.4166,41.474,41.3592,41.4651,154429.07328155,0
+PSK.US,D,20200803,000000,41.5799,41.5799,41.4264,41.4462,125151.32227693,0
+PSK.US,D,20200804,000000,41.3691,41.4364,41.3017,41.4076,195748.10513621,0
+PSK.US,D,20200805,000000,41.3315,41.5215,41.3315,41.4166,523029.87615819,0
+PSK.US,D,20200806,000000,41.4166,41.4651,41.2622,41.2819,343402.82130251,0
+PSK.US,D,20200807,000000,41.2345,41.4166,41.2345,41.3879,413306.50811689,0
+PSK.US,D,20200810,000000,41.4562,41.5413,41.4096,41.4928,327846.5533676,0
+PSK.US,D,20200811,000000,41.5898,41.5898,41.3978,41.4928,273544.59997213,0
+PSK.US,D,20200812,000000,41.4462,41.6858,41.4462,41.5699,278964.08566433,0
+PSK.US,D,20200813,000000,41.5898,41.6858,41.5512,41.6373,130926.44908839,0
+PSK.US,D,20200814,000000,41.7136,41.7136,41.5423,41.7036,94846.051334041,0
+PSK.US,D,20200817,000000,41.762,41.762,41.667,41.7422,98925.820764527,0
+PSK.US,D,20200818,000000,41.762,41.9065,41.7324,41.8966,124886.61212568,0
+PSK.US,D,20200819,000000,41.8095,41.963,41.8095,41.9441,114005.20628954,0
+PSK.US,D,20200820,000000,41.8769,42.0016,41.8769,41.963,108298.78287612,0
+PSK.US,D,20200821,000000,42.0016,42.0104,41.9441,41.9828,475880.14856718,0
+PSK.US,D,20200824,000000,42.0589,42.0787,41.963,42.0302,111221.70832496,0
+PSK.US,D,20200825,000000,42.0392,42.0589,41.9828,42.049,129409.92261114,0
+PSK.US,D,20200826,000000,42.0975,42.1471,41.9828,42.1075,140059.95965095,0
+PSK.US,D,20200827,000000,42.0887,42.1649,42.0698,42.1075,313316.79502688,0
+PSK.US,D,20200828,000000,42.0887,42.1609,41.9828,41.9828,108073.47614432,0
+PSK.US,D,20200831,000000,41.9065,42.0787,41.9065,42.0204,206869.97286548,0
+PSK.US,D,20200901,000000,41.963,41.963,41.8095,41.8481,135929.67301603,0
+PSK.US,D,20200902,000000,41.963,41.963,41.767,41.8571,244224.41451579,0
+PSK.US,D,20200903,000000,41.8095,41.8383,41.5799,41.6373,142824.26107784,0
+PSK.US,D,20200904,000000,41.6571,41.6878,41.3017,41.5611,418327.91823811,0
+PSK.US,D,20200908,000000,41.3879,41.5512,41.2622,41.3215,219422.48782446,0
+PSK.US,D,20200909,000000,41.3978,41.5611,41.3394,41.5413,184377.69276111,0
+PSK.US,D,20200910,000000,41.5413,41.7422,41.5017,41.6096,126071.74574182,0
+PSK.US,D,20200911,000000,41.7036,41.762,41.5512,41.6274,89835.75499779,0
+PSK.US,D,20200914,000000,41.762,41.8194,41.7224,41.7719,81896.471148173,0
+PSK.US,D,20200915,000000,41.8194,41.9263,41.7759,41.9065,143227.38836926,0
+PSK.US,D,20200916,000000,41.953,42.0016,41.8857,41.9441,148610.50167428,0
+PSK.US,D,20200917,000000,41.7136,41.9342,41.7136,41.8016,101147.56741575,0
+PSK.US,D,20200918,000000,41.8769,41.8769,41.5413,41.7324,601928.65639495,0
+PSK.US,D,20200921,000000,41.5314,41.5799,41.3998,41.5799,132607.66165212,0
+PSK.US,D,20200922,000000,41.7036,41.7224,41.5809,41.6571,153253.03276221,0
+PSK.US,D,20200923,000000,41.7324,41.762,41.1394,41.2246,230357.44189731,0
+PSK.US,D,20200924,000000,41.177,41.3017,40.9672,41.177,181796.26361428,0
+PSK.US,D,20200925,000000,41.1296,41.7136,41.1296,41.6274,254822.92400707,0
+PSK.US,D,20200928,000000,41.8669,41.8947,41.8095,41.8769,145011.65603005,0
+PSK.US,D,20200929,000000,41.8769,41.8769,41.7224,41.762,121919.23153694,0
+PSK.US,D,20200930,000000,41.762,41.8481,41.6175,41.6858,132376.2928558,0
+PSK.US,D,20201001,000000,41.6858,41.9451,41.6373,41.9451,116545.21132873,0
+PSK.US,D,20201002,000000,41.667,41.9936,41.6472,41.9451,107482.42485239,0
+PSK.US,D,20201005,000000,42.0995,42.1193,42.0026,42.1095,85351.847931794,0
+PSK.US,D,20201006,000000,42.149,42.2044,42.0114,42.1293,143639.60875749,0
+PSK.US,D,20201007,000000,42.2728,42.2728,42.1391,42.2232,87563.491142128,0
+PSK.US,D,20201008,000000,42.3123,42.3123,42.2134,42.253,81759.064352098,0
+PSK.US,D,20201009,000000,42.2232,42.2728,42.0896,42.2134,84243.500466404,0
+PSK.US,D,20201012,000000,42.2728,42.2728,42.1293,42.2134,102105.37361191,0
+PSK.US,D,20201013,000000,42.253,42.34,42.1579,42.3301,1128511.9127133,0
+PSK.US,D,20201014,000000,42.2232,42.34,42.1391,42.2332,121249.37340608,0
+PSK.US,D,20201015,000000,42.0312,42.253,42.0312,42.1945,77702.532835654,0
+PSK.US,D,20201016,000000,42.34,42.34,42.0214,42.0807,154036.04943101,0
+PSK.US,D,20201019,000000,42.149,42.149,41.8778,41.8976,179329.00334948,0
+PSK.US,D,20201020,000000,41.9838,42.0896,41.9738,42.0114,68049.705411469,0
+PSK.US,D,20201021,000000,42.0114,42.0807,41.7036,41.762,289877.82251131,0
+PSK.US,D,20201022,000000,41.7521,41.9758,41.7521,41.964,94586.392903225,0
+PSK.US,D,20201023,000000,42.0214,42.2332,41.956,42.2332,117156.46950244,0
+PSK.US,D,20201026,000000,42.1757,42.1757,41.9838,41.9838,195948.1532658,0
+PSK.US,D,20201027,000000,41.9451,42.1391,41.9451,42.0114,153851.15646277,0
+PSK.US,D,20201028,000000,41.7917,41.9838,41.4452,41.5007,370438.61877413,0
+PSK.US,D,20201029,000000,41.4354,41.7818,41.4354,41.5205,120774.51168436,0
+PSK.US,D,20201030,000000,41.4067,41.6254,41.4067,41.5898,146287.72061418,0
+PSK.US,D,20201102,000000,41.5007,41.6373,41.4067,41.4641,175955.46443705,0
+PSK.US,D,20201103,000000,41.4552,41.6759,41.4552,41.4641,125821.1804078,0
+PSK.US,D,20201104,000000,41.5007,41.8976,41.5007,41.8204,106478.14282815,0
+PSK.US,D,20201105,000000,41.9936,42.0411,41.8441,41.9352,114925.62975442,0
+PSK.US,D,20201106,000000,41.9352,41.9352,41.667,41.6858,218509.13676821,0
+PSK.US,D,20201109,000000,41.8778,42.1846,41.8778,42.1391,225606.80399188,0
+PSK.US,D,20201110,000000,42.1757,42.1757,41.9926,42.0896,201192.84943064,0
+PSK.US,D,20201111,000000,42.1589,42.2381,42.0312,42.0896,126004.05268787,0
+PSK.US,D,20201112,000000,41.9838,42.1193,41.964,42.051,132234.84468336,0
+PSK.US,D,20201113,000000,42.051,42.1757,42.051,42.0807,154033.01839875,0
+PSK.US,D,20201116,000000,42.2134,42.5716,42.0896,42.5132,360281.62964964,0
+PSK.US,D,20201117,000000,42.3895,42.5806,42.3697,42.4449,163422.14601576,0
+PSK.US,D,20201118,000000,42.4449,42.5716,42.3222,42.3222,143362.77447716,0
+PSK.US,D,20201119,000000,42.3895,42.4845,42.344,42.4746,139155.70169149,0
+PSK.US,D,20201120,000000,42.5618,42.5618,42.3301,42.4549,191725.9253188,0
+PSK.US,D,20201123,000000,42.4073,42.5716,42.4073,42.4351,136791.49652375,0
+PSK.US,D,20201124,000000,42.4845,42.6291,42.4449,42.4934,129999.96355898,0
+PSK.US,D,20201125,000000,42.3985,42.4934,42.3985,42.4073,127667.07905799,0
+PSK.US,D,20201127,000000,42.4073,42.533,42.4073,42.4845,64040.660067198,0
+PSK.US,D,20201130,000000,42.4449,42.4549,42.2728,42.3985,140430.75593153,0
+PSK.US,D,20201201,000000,42.1757,42.243,42.1045,42.1589,132653.12713611,0
+PSK.US,D,20201202,000000,42.1668,42.2728,42.0807,42.1589,233691.57739028,0
+PSK.US,D,20201203,000000,42.3024,42.3361,42.2302,42.253,105907.29841799,0
+PSK.US,D,20201204,000000,42.3499,42.3797,42.253,42.3499,244046.59395617,0
+PSK.US,D,20201207,000000,42.3985,42.4073,42.2826,42.3797,298934.54692312,0
+PSK.US,D,20201208,000000,42.3499,42.4647,42.3499,42.4449,292034.90714085,0
+PSK.US,D,20201209,000000,42.4934,42.5232,42.4251,42.5132,311794.20648509,0
+PSK.US,D,20201210,000000,42.4647,42.5232,42.3222,42.3797,953387.96146138,0
+PSK.US,D,20201211,000000,42.243,42.4746,42.243,42.4449,328633.61141275,0
+PSK.US,D,20201214,000000,42.5914,42.5914,42.4845,42.5132,454251.71265871,0
+PSK.US,D,20201215,000000,42.5132,42.6003,42.5112,42.6003,143616.37084345,0
+PSK.US,D,20201216,000000,42.5618,42.6855,42.543,42.6291,184187.74807242,0
+PSK.US,D,20201217,000000,42.7349,42.7449,42.6607,42.7349,132683.43745878,0
+PSK.US,D,20201218,000000,42.7151,42.7746,42.6755,42.7746,152511.44020105,0
+PSK.US,D,20201221,000000,42.6855,42.832,42.5994,42.7746,370097.12247212,0
+PSK.US,D,20201222,000000,42.7944,42.8804,42.542,42.5994,305864.49702805,0
+PSK.US,D,20201223,000000,42.5994,42.7944,42.5548,42.5994,132525.82378093,0
+PSK.US,D,20201224,000000,42.6657,42.7924,42.6657,42.7746,78930.10090352,0
+PSK.US,D,20201228,000000,42.7746,42.8122,42.7043,42.7449,115965.27382177,0
+PSK.US,D,20201229,000000,42.6953,42.7636,42.6627,42.6953,108016.89687535,0
+PSK.US,D,20201230,000000,42.6657,42.8706,42.6657,42.832,157335.83322496,0
+PSK.US,D,20201231,000000,42.7944,43.0259,42.7944,43.0161,157596.50199987,0
+PSK.US,D,20210104,000000,43.0447,43.0447,42.5618,42.6855,332954.85308046,0
+PSK.US,D,20210105,000000,42.6191,42.7053,42.5618,42.7053,163287.77025196,0
+PSK.US,D,20210106,000000,42.5122,42.6092,41.7759,42.0074,283717.75460204,0
+PSK.US,D,20210107,000000,42.1451,42.1451,41.666,41.9788,344287.88272428,0
+PSK.US,D,20210108,000000,42.0372,42.0372,41.8441,41.9402,192072.47334125,0
+PSK.US,D,20210111,000000,41.9224,41.9224,41.6115,41.6115,955843.09759711,0
+PSK.US,D,20210112,000000,41.5631,41.6106,41.2711,41.4274,1022074.1836487,0
+PSK.US,D,20210113,000000,41.4274,42.0955,41.4274,42.057,487834.5398256,0
+PSK.US,D,20210114,000000,42.1827,42.2698,42.0272,42.1649,186828.78752049,0
+PSK.US,D,20210115,000000,42.1549,42.3252,42.0975,42.1827,256998.19483021,0
+PSK.US,D,20210119,000000,42.2796,42.2965,42.1351,42.2302,579164.59373069,0
+PSK.US,D,20210120,000000,42.3777,42.4529,42.3094,42.4331,221940.2652937,0
+PSK.US,D,20210121,000000,42.4826,42.4826,42.24,42.2796,147359.69569237,0
+PSK.US,D,20210122,000000,42.24,42.4529,42.24,42.3975,264971.83037885,0
+PSK.US,D,20210125,000000,42.4727,42.4727,42.2598,42.2598,149311.68047189,0
+PSK.US,D,20210126,000000,42.2896,42.4113,42.2598,42.2698,169534.72775287,0
+PSK.US,D,20210127,000000,42.3282,42.3282,41.8827,41.8827,329216.57995198,0
+PSK.US,D,20210128,000000,42.0174,42.1253,41.9402,42.1253,177900.37680795,0
+PSK.US,D,20210129,000000,42.1055,42.1153,41.9144,42.0372,187443.07672646,0
+PSK.US,D,20210201,000000,42.0767,42.0867,41.8441,41.959,666124.90945183,0
+PSK.US,D,20210202,000000,41.959,42.2015,41.959,41.9986,223952.87071854,0
+PSK.US,D,20210203,000000,42.0471,42.0995,41.8006,41.8055,236013.34810629,0
+PSK.US,D,20210204,000000,41.8927,41.9966,41.7076,41.9025,609388.0268024,0
+PSK.US,D,20210205,000000,41.959,42.0619,41.9125,41.959,234493.79059677,0
+PSK.US,D,20210208,000000,41.9224,42.0074,41.9125,41.9886,111210.59453998,0
+PSK.US,D,20210209,000000,41.8541,42.1341,41.8541,41.9886,120178.40867198,0
+PSK.US,D,20210210,000000,41.9688,42.0955,41.8847,41.9986,207866.17213703,0
+PSK.US,D,20210211,000000,41.9025,42.0174,41.8243,41.8541,129006.79531971,0
+PSK.US,D,20210212,000000,41.8055,41.8055,41.5829,41.6898,548731.00908853,0
+PSK.US,D,20210216,000000,41.6502,41.6502,41.4176,41.4472,337387.23259793,0
+PSK.US,D,20210217,000000,41.4274,41.5037,41.38,41.4086,157189.3333321,0
+PSK.US,D,20210218,000000,41.3305,41.4176,41.2424,41.3889,164132.41791017,0
+PSK.US,D,20210219,000000,41.4274,41.4839,41.3503,41.3889,241995.59545594,0
+PSK.US,D,20210222,000000,41.3988,41.3988,41.2424,41.2612,180196.88892174,0
+PSK.US,D,20210223,000000,41.2058,41.2809,41.186,41.2513,284320.93002303,0
+PSK.US,D,20210224,000000,41.3107,41.3107,41.0187,41.088,240589.19648436,0
+PSK.US,D,20210225,000000,41.0583,41.1216,40.7207,40.8356,204508.79873001,0
+PSK.US,D,20210226,000000,40.9048,41.1276,40.7891,41.1177,184152.38602931,0
+PSK.US,D,20210301,000000,41.1374,41.1374,40.9445,41.0385,144756.03897559,0
+PSK.US,D,20210302,000000,41.0979,41.2592,41.0385,41.1662,278605.41351281,0
+PSK.US,D,20210303,000000,41.1562,41.3384,40.9919,41.2809,257756.96324088,0
+PSK.US,D,20210304,000000,41.1958,41.473,41.1137,41.1374,184145.31362069,0
+PSK.US,D,20210305,000000,41.2711,41.4086,41.0781,41.4086,149387.45627855,0
+PSK.US,D,20210308,000000,41.3205,41.4176,41.2711,41.3503,193006.03127928,0
+PSK.US,D,20210309,000000,41.466,41.5433,41.3988,41.5334,285681.86351062,0
+PSK.US,D,20210310,000000,41.4374,41.6205,41.4374,41.6205,238247.21888658,0
+PSK.US,D,20210311,000000,41.5235,41.8055,41.5235,41.7957,152462.94368479,0
+PSK.US,D,20210312,000000,41.7957,41.7957,41.475,41.6403,220302.49752579,0
+PSK.US,D,20210315,000000,41.7164,41.8541,41.663,41.8055,214674.88095129,0
+PSK.US,D,20210316,000000,41.8343,42.0074,41.7957,41.959,173840.81425924,0
+PSK.US,D,20210317,000000,41.959,41.959,41.7759,41.8055,491455.61303978,0
+PSK.US,D,20210318,000000,41.7561,41.7561,41.3503,41.3889,155693.01373661,0
+PSK.US,D,20210319,000000,41.2612,41.6502,41.2612,41.6027,157965.27759228,0
+PSK.US,D,20210322,000000,41.7362,41.7957,41.6551,41.7164,118049.61367692,0
+PSK.US,D,20210323,000000,41.7561,41.8629,41.7561,41.8145,218882.96408106,0
+PSK.US,D,20210324,000000,41.8629,42.0272,41.8629,41.9491,190564.0296167,0
+PSK.US,D,20210325,000000,41.9788,41.9986,41.8927,41.9224,79798.996819869,0
+PSK.US,D,20210326,000000,41.8927,41.9886,41.8827,41.9402,82720.911924616,0
+PSK.US,D,20210329,000000,41.7957,42.053,41.7324,41.7561,105950.7432138,0
+PSK.US,D,20210330,000000,41.6502,41.9402,41.6502,41.9025,105115.18865238,0
+PSK.US,D,20210331,000000,41.9491,42.0669,41.9491,42.0669,174466.2172502,0
+PSK.US,D,20210401,000000,42.1649,42.2212,42.1351,42.2025,1096347.6086471,0
+PSK.US,D,20210405,000000,42.2114,42.3489,42.1827,42.3104,517876.11096133,0
+PSK.US,D,20210406,000000,42.3885,42.534,42.3589,42.5044,235628.40700847,0
+PSK.US,D,20210407,000000,42.3687,42.544,42.3628,42.4944,118138.52395673,0
+PSK.US,D,20210408,000000,42.544,42.544,42.4449,42.5142,120872.51506096,0
+PSK.US,D,20210409,000000,42.3589,42.544,42.3589,42.5044,129188.6572557,0
+PSK.US,D,20210412,000000,42.534,42.534,42.3885,42.4251,255582.70276183,0
+PSK.US,D,20210413,000000,42.3104,42.5034,42.3104,42.4944,544461.29496934,0
+PSK.US,D,20210414,000000,42.3489,42.4845,42.3489,42.4153,134329.28797939,0
+PSK.US,D,20210415,000000,42.5242,42.538,42.4549,42.534,142593.9026256,0
+PSK.US,D,20210416,000000,42.4153,42.534,42.4153,42.4944,602567.19385906,0
+PSK.US,D,20210419,000000,42.4549,42.4944,42.4153,42.4549,151649.61669332,0
+PSK.US,D,20210420,000000,42.4251,42.44,42.339,42.3975,215138.62888804,0
+PSK.US,D,20210421,000000,42.3104,42.534,42.3104,42.5142,95607.85077698,0
+PSK.US,D,20210422,000000,42.544,42.544,42.4351,42.5044,181490.12935538,0
+PSK.US,D,20210423,000000,42.534,42.6399,42.4964,42.5924,125193.75672866,0
+PSK.US,D,20210426,000000,42.6013,42.6885,42.5924,42.6499,156638.69580371,0
+PSK.US,D,20210427,000000,42.6013,42.6687,42.5538,42.5628,114294.16469893,0
+PSK.US,D,20210428,000000,42.6013,42.6211,42.534,42.5726,141666.40675211,0
+PSK.US,D,20210429,000000,42.5538,42.5875,42.4153,42.4845,200649.28431088,0
+PSK.US,D,20210430,000000,42.4549,42.4647,42.3687,42.3687,118954.88198046,0
+PSK.US,D,20210503,000000,42.2906,42.3589,42.1827,42.3291,145536.02461213,0
+PSK.US,D,20210504,000000,42.3787,42.3787,42.2608,42.3202,143423.39512249,0
+PSK.US,D,20210505,000000,42.4549,42.4549,42.1935,42.251,149269.24602016,0
+PSK.US,D,20210506,000000,42.3104,42.3104,42.0867,42.2114,169457.94160213,0
+PSK.US,D,20210507,000000,42.2212,42.4153,42.2212,42.3787,144911.63196526,0
+PSK.US,D,20210510,000000,42.4944,42.4944,42.2212,42.2212,170457.17190592,0
+PSK.US,D,20210511,000000,42.057,42.2608,41.9313,42.0174,154964.5556486,0
+PSK.US,D,20210512,000000,41.8333,42.0154,41.6383,41.6966,264373.70667829,0
+PSK.US,D,20210513,000000,41.6581,41.957,41.6581,41.7551,133157.28883641,0
+PSK.US,D,20210514,000000,41.8233,42.0223,41.8233,41.9886,271300.62575095,0
+PSK.US,D,20210517,000000,41.8817,42.0272,41.8817,42.0272,147627.4368759,0
+PSK.US,D,20210518,000000,41.9313,42.0669,41.9115,42.0074,108276.55530617,0
+PSK.US,D,20210519,000000,41.9491,42.0669,41.8917,41.9491,208387.50968683,0
+PSK.US,D,20210520,000000,42.0074,42.251,42.0074,42.2025,268377.70030212,0
+PSK.US,D,20210521,000000,42.2312,42.3004,42.1688,42.2212,82073.281363709,0
+PSK.US,D,20210524,000000,42.3104,42.3865,42.2906,42.3291,114357.81637652,0
+PSK.US,D,20210525,000000,42.4063,42.4063,42.2806,42.2906,119798.5192946,0
+PSK.US,D,20210526,000000,42.2608,42.2886,42.2143,42.241,126911.34167959,0
+PSK.US,D,20210527,000000,42.2212,42.3202,42.2212,42.3004,61316.772403852,0
+PSK.US,D,20210528,000000,42.2906,42.4251,42.2906,42.4063,378178.86483825,0
+PSK.US,D,20210601,000000,42.3202,42.3885,42.241,42.3589,224363.07041859,0
+PSK.US,D,20210602,000000,42.2708,42.5044,42.2708,42.4845,190034.60931418,0
+PSK.US,D,20210603,000000,42.4845,42.5044,42.4063,42.5044,102140.73565501,0
+PSK.US,D,20210604,000000,42.5242,42.5676,42.4944,42.5628,96561.615596786,0
+PSK.US,D,20210607,000000,42.5538,42.5716,42.5044,42.534,64313.452971168,0
+PSK.US,D,20210608,000000,42.6112,42.6112,42.5044,42.5242,85917.64062151,0
+PSK.US,D,20210609,000000,42.544,42.6399,42.532,42.5538,103025.79707679,0
+PSK.US,D,20210610,000000,42.5538,42.6211,42.5242,42.6112,293284.70277868,0
+PSK.US,D,20210611,000000,42.6587,42.6687,42.5628,42.6687,92494.980639455,0
+PSK.US,D,20210614,000000,42.7478,42.7478,42.6499,42.6983,103454.18297043,0
+PSK.US,D,20210615,000000,42.7083,42.7676,42.6735,42.6983,309572.45983386,0
+PSK.US,D,20210616,000000,42.7775,42.7775,42.63,42.6885,190280.12292775,0
+PSK.US,D,20210617,000000,42.7181,42.8052,42.6687,42.7973,199071.12684421,0
+PSK.US,D,20210618,000000,42.7874,42.7874,42.728,42.7874,131262.89366995,0
+PSK.US,D,20210621,000000,42.8448,42.8448,42.7676,42.7973,105797.17091231,0
+PSK.US,D,20210622,000000,42.7874,42.9121,42.7874,42.8923,136159.02112418,0
+PSK.US,D,20210623,000000,42.9121,42.9418,42.8913,42.9319,176775.86383714,0
+PSK.US,D,20210624,000000,42.8834,42.9715,42.8735,42.9121,331066.51997853,0
+PSK.US,D,20210625,000000,42.8923,42.9409,42.7884,42.8152,114628.58859232,0
+PSK.US,D,20210628,000000,42.8152,42.8518,42.7379,42.7973,109721.34735312,0
+PSK.US,D,20210629,000000,42.7379,42.8834,42.7379,42.835,89052.738328987,0
+PSK.US,D,20210630,000000,42.8923,43.0487,42.8448,43.0101,162298.64338904,0
+PSK.US,D,20210701,000000,43.1368,43.1368,42.9814,43.0101,129209.87448156,0
+PSK.US,D,20210702,000000,43.0784,43.0784,43.02,43.0388,115554.06377764,0
+PSK.US,D,20210706,000000,43.0101,43.0883,42.9814,43.0685,112758.44168398,0
+PSK.US,D,20210707,000000,43.1665,43.1665,43.0536,43.1467,83372.583861877,0
+PSK.US,D,20210708,000000,43.0685,43.107,42.9973,43.0487,108982.78582422,0
+PSK.US,D,20210709,000000,42.9814,43.117,42.9814,43.0685,120217.81209143,0
+PSK.US,D,20210712,000000,43.0586,43.0962,43.02,43.0388,127286.17933653,0
+PSK.US,D,20210713,000000,42.9715,43.0487,42.7963,42.8725,140273.14225368,0
+PSK.US,D,20210714,000000,42.824,42.9121,42.824,42.8725,118042.5412683,0
+PSK.US,D,20210715,000000,42.9517,42.9517,42.824,42.824,87324.039593088,0
+PSK.US,D,20210716,000000,42.8725,42.8745,42.7666,42.7864,85657.982190693,0
+PSK.US,D,20210719,000000,42.7369,42.7458,42.5618,42.6092,190776.20187534,0
+PSK.US,D,20210720,000000,42.7369,42.7934,42.6825,42.7468,123669.1474987,0
+PSK.US,D,20210721,000000,42.6775,42.7587,42.6775,42.7073,114248.69921493,0
+PSK.US,D,20210722,000000,42.6379,42.6973,42.6092,42.6092,80527.454907879,0
+PSK.US,D,20210723,000000,42.5806,42.7063,42.5806,42.6775,58659.567450366,0
+PSK.US,D,20210726,000000,42.6191,42.6716,42.5904,42.5994,129141.17108352,0
+PSK.US,D,20210727,000000,42.6677,42.6677,42.4143,42.5518,121640.37656843,0
+PSK.US,D,20210728,000000,42.5222,42.6092,42.4727,42.5618,125890.89414992,0
+PSK.US,D,20210729,000000,42.532,42.7498,42.532,42.7171,65311.672930881,0
+PSK.US,D,20210730,000000,42.8438,42.9022,42.7567,42.8824,143252.64697148,0
+PSK.US,D,20210802,000000,42.6973,42.824,42.6973,42.8042,240986.26171125,0
+PSK.US,D,20210803,000000,42.7666,42.8824,42.7538,42.7864,101842.68414883,0
+PSK.US,D,20210804,000000,42.8438,42.8438,42.7765,42.8042,90303.544310895,0
+PSK.US,D,20210805,000000,42.8626,42.9418,42.8448,42.8923,58803.036310972,0
+PSK.US,D,20210806,000000,42.9121,42.9309,42.8537,42.9022,102608.52496812,0
+PSK.US,D,20210809,000000,42.9121,42.9121,42.6875,42.6973,103085.40737803,0
+PSK.US,D,20210810,000000,42.5994,42.6973,42.2776,42.5024,140854.09010472,0
+PSK.US,D,20210811,000000,42.5024,42.6092,42.5024,42.532,155381.82775727,0
+PSK.US,D,20210812,000000,42.5518,42.6775,42.532,42.6092,55578.017979593,0
+PSK.US,D,20210813,000000,42.7073,42.7567,42.6528,42.7073,93930.679589608,0
+PSK.US,D,20210816,000000,42.6775,42.7251,42.6577,42.6875,67535.440270281,0
+PSK.US,D,20210817,000000,42.532,42.7073,42.532,42.5618,89120.431382936,0
+PSK.US,D,20210818,000000,42.5024,42.5618,42.4776,42.532,74453.266246144,0
+PSK.US,D,20210819,000000,42.4331,42.5024,42.346,42.4826,85766.089008193,0
+PSK.US,D,20210820,000000,42.5994,42.6092,42.5518,42.5806,41175.562994061,0
+PSK.US,D,20210823,000000,42.6875,42.6875,42.5706,42.5904,81925.771126747,0
+PSK.US,D,20210824,000000,42.5122,42.6379,42.5122,42.6379,68229.546659271,0
+PSK.US,D,20210825,000000,42.5904,42.6479,42.5904,42.6291,80949.778736987,0
+PSK.US,D,20210826,000000,42.5994,42.6191,42.4429,42.4429,136015.55226357,0
+PSK.US,D,20210827,000000,42.5222,42.6875,42.4628,42.6875,77362.046877736,0
+PSK.US,D,20210830,000000,42.6973,42.7666,42.6291,42.6379,79298.876495924,0
+PSK.US,D,20210831,000000,42.7369,42.7369,42.5706,42.6291,137926.11293545,0
+PSK.US,D,20210901,000000,42.4628,42.5904,42.4628,42.5904,109309.1269649,0
+PSK.US,D,20210902,000000,42.5904,42.7073,42.5904,42.6775,109528.37163217,0
+PSK.US,D,20210903,000000,42.6291,42.6973,42.6053,42.6379,60844.941714392,0
+PSK.US,D,20210907,000000,42.5806,42.6499,42.4826,42.532,145429.9384828,0
+PSK.US,D,20210908,000000,42.6092,42.6122,42.4429,42.5518,129197.7503525,0
+PSK.US,D,20210909,000000,42.4429,42.6191,42.4429,42.6191,103818.91718648,0
+PSK.US,D,20210910,000000,42.5706,42.6677,42.5706,42.5806,70124.952169819,0
+PSK.US,D,20210913,000000,42.5904,42.6577,42.5222,42.5618,159763.69007029,0
+PSK.US,D,20210914,000000,42.5706,42.6191,42.4628,42.5122,90599.575128906,0
+PSK.US,D,20210915,000000,42.4826,42.6577,42.4657,42.5806,114735.68506572,0
+PSK.US,D,20210916,000000,42.5806,42.7666,42.5172,42.7171,155079.73487472,0
+PSK.US,D,20210917,000000,42.7666,42.7666,42.6577,42.7369,103011.65225955,0
+PSK.US,D,20210920,000000,42.5806,42.6291,42.4924,42.4924,141806.84458045,0
+PSK.US,D,20210921,000000,42.5994,42.6092,42.5024,42.5904,175575.57505967,0
+PSK.US,D,20210922,000000,42.532,42.834,42.532,42.7963,189108.12378477,0
+PSK.US,D,20210923,000000,42.7765,42.9121,42.5618,42.6191,116015.7910262,0
+PSK.US,D,20210924,000000,42.5806,42.6182,42.4429,42.4826,180422.19565354,0
+PSK.US,D,20210927,000000,42.5222,42.5222,42.3361,42.3855,103770.42067022,0
+PSK.US,D,20210928,000000,42.3361,42.3509,41.9649,42.0916,277512.22120876,0
+PSK.US,D,20210929,000000,42.2183,42.4628,42.2183,42.4331,173814.54531293,0
+PSK.US,D,20210930,000000,42.4231,42.5122,42.2876,42.4429,537076.69002446,0
+PSK.US,D,20211001,000000,42.532,42.532,42.3618,42.3657,128513.74740439,0
+PSK.US,D,20211004,000000,42.3657,42.3855,42.0214,42.0609,108628.15504906,0
+PSK.US,D,20211005,000000,42.1203,42.1303,41.8947,41.9332,156068.86173764,0
+PSK.US,D,20211006,000000,41.8749,42.0609,41.7967,42.0026,162035.95392596,0
+PSK.US,D,20211007,000000,42.0708,42.0708,41.9045,41.963,113226.23099709,0
+PSK.US,D,20211008,000000,41.8947,41.959,41.8065,41.9243,132254.04122105,0
+PSK.US,D,20211011,000000,41.8253,42.0312,41.8253,41.9728,451873.36267373,0
+PSK.US,D,20211012,000000,42.0906,42.2272,41.9828,42.2074,137128.9514494,0
+PSK.US,D,20211013,000000,42.2074,42.4628,42.2074,42.4628,172018.15352309,0
+PSK.US,D,20211014,000000,42.5914,42.6587,42.4628,42.6489,90119.661686737,0
+PSK.US,D,20211015,000000,42.6587,42.6587,42.4628,42.4924,110868.08789388,0
+PSK.US,D,20211018,000000,42.3262,42.5024,42.3262,42.4429,93703.352169633,0
+PSK.US,D,20211019,000000,42.4133,42.542,42.3094,42.3855,216966.34134464,0
+PSK.US,D,20211020,000000,42.4429,42.5518,42.3757,42.5518,173895.37284004,0
+PSK.US,D,20211021,000000,42.532,42.5608,42.4231,42.4529,71952.664626419,0
+PSK.US,D,20211022,000000,42.5518,42.5518,42.3757,42.4133,133032.0061694,0
+PSK.US,D,20211025,000000,42.4231,42.5122,42.346,42.4924,135552.81467091,0
+PSK.US,D,20211026,000000,42.5914,42.5914,42.4331,42.5122,87997.939100303,0
+PSK.US,D,20211027,000000,42.4529,42.5914,42.438,42.5024,98885.407000976,0
+PSK.US,D,20211028,000000,42.4429,42.5914,42.4429,42.4924,110544.77778548,0
+PSK.US,D,20211029,000000,42.5122,42.6577,42.4479,42.532,78165.270428315,0
+PSK.US,D,20211101,000000,42.2965,42.4924,42.2965,42.4924,458331.4820892,0
+PSK.US,D,20211102,000000,42.4231,42.5024,42.4231,42.4727,121432.24568615,0
+PSK.US,D,20211103,000000,42.532,42.5686,42.4529,42.4529,93834.696901174,0
+PSK.US,D,20211104,000000,42.4429,42.6251,42.4429,42.5618,217299.75489394,0
+PSK.US,D,20211105,000000,42.6587,42.6885,42.5894,42.6885,139356.76016516,0
+PSK.US,D,20211108,000000,42.6587,42.6785,42.5716,42.6102,139186.01201415,0
+PSK.US,D,20211109,000000,42.5816,42.6102,42.5024,42.5222,139695.2254349,0
+PSK.US,D,20211110,000000,42.3757,42.4133,42.0906,42.1104,229309.71507724,0
+PSK.US,D,20211111,000000,42.1005,42.1787,41.9728,41.9728,138553.53661458,0
+PSK.US,D,20211112,000000,42.0114,42.0807,41.953,41.953,153007.51914864,0
+PSK.US,D,20211115,000000,41.9728,41.9926,41.7868,41.8155,136250.96243626,0
+PSK.US,D,20211116,000000,41.8749,41.963,41.767,41.8065,134647.54636736,0
+PSK.US,D,20211117,000000,41.8155,41.8155,41.6938,41.8155,249455.97620748,0
+PSK.US,D,20211118,000000,41.7769,41.8847,41.7174,41.7274,183863.42761992,0
+PSK.US,D,20211119,000000,41.8065,41.8065,41.7056,41.7472,131560.94517615,0
+PSK.US,D,20211122,000000,41.7076,41.8353,41.5314,41.5413,140303.45257634,0
+PSK.US,D,20211123,000000,41.4918,41.5611,41.4433,41.4532,112863.51746922,0
+PSK.US,D,20211124,000000,41.3849,41.6007,41.3087,41.5314,105293.00921201,0
+PSK.US,D,20211126,000000,41.4532,41.5611,41.1524,41.2859,134165.61223702,0
+PSK.US,D,20211129,000000,41.3552,41.5017,41.3453,41.4047,167571.62918838,0
+PSK.US,D,20211130,000000,41.4631,41.4898,41.2761,41.4532,158448.22206671,0
+PSK.US,D,20211201,000000,41.4334,41.6165,41.3057,41.3849,138332.27125914,0
+PSK.US,D,20211202,000000,41.2859,41.5521,41.2859,41.4631,120427.9636619,0
+PSK.US,D,20211203,000000,41.4334,41.5215,41.3453,41.4047,162535.06390582,0
+PSK.US,D,20211206,000000,41.4819,41.6007,41.3849,41.5512,373128.15473845,0
+PSK.US,D,20211207,000000,41.6788,41.8155,41.6492,41.669,142657.5543032,0
+PSK.US,D,20211208,000000,41.6195,41.6571,41.5165,41.5709,301288.64864997,0
+PSK.US,D,20211209,000000,41.4819,41.6561,41.4631,41.5017,160638.64805118,0
+PSK.US,D,20211210,000000,41.6788,41.6788,41.4433,41.5116,123793.41982162,0
+PSK.US,D,20211213,000000,41.5017,41.5611,41.4532,41.5611,114152.7165265,0
+PSK.US,D,20211214,000000,41.4047,41.4918,41.4047,41.4047,149465.25277338,0
+PSK.US,D,20211215,000000,41.3651,41.5611,41.3651,41.4819,124322.84012414,0
+PSK.US,D,20211216,000000,41.5512,41.8155,41.4908,41.8155,178134.77663655,0
+PSK.US,D,20211217,000000,41.7769,41.8353,41.6096,41.6581,1732681.5122973,0
+PSK.US,D,20211220,000000,41.373,41.6749,41.373,41.4809,226018.014036,0
+PSK.US,D,20211221,000000,41.6383,41.757,41.5898,41.7372,142696.95772266,0
+PSK.US,D,20211222,000000,41.7274,41.9838,41.7076,41.9838,158945.31135839,0
+PSK.US,D,20211223,000000,42.0619,42.0619,41.8847,41.8847,101135.44328668,0
+PSK.US,D,20211227,000000,41.8847,41.954,41.8353,41.8847,202122.36599231,0
+PSK.US,D,20211228,000000,41.767,41.964,41.767,41.9045,142553.48886205,0
+PSK.US,D,20211229,000000,41.8649,42.0421,41.8649,41.9936,231850.73046052,0
+PSK.US,D,20211230,000000,42.0817,42.2005,42.0322,42.151,140832.87287886,0
+PSK.US,D,20211231,000000,42.1213,42.2588,42.0233,42.2588,106692.33577496,0
+PSK.US,D,20220103,000000,42.2588,42.2588,42.0223,42.0619,162110.71938853,0
+PSK.US,D,20220104,000000,42.0124,42.0619,41.7076,41.7769,249804.54491811,0
+PSK.US,D,20220105,000000,41.8155,41.9342,41.3928,41.4809,131128.51790615,0
+PSK.US,D,20220106,000000,41.5205,41.6779,41.2741,41.6779,1362422.7347709,0
+PSK.US,D,20220107,000000,41.668,41.668,41.4314,41.6482,472806.68184912,0
+PSK.US,D,20220110,000000,41.5898,41.5898,41.4216,41.5898,261379.04679915,0
+PSK.US,D,20220111,000000,41.5106,41.8155,41.4908,41.7472,215149.74267303,0
+PSK.US,D,20220112,000000,41.7868,41.8065,41.6878,41.7769,137092.57906221,0
+PSK.US,D,20220113,000000,41.8649,41.8947,41.762,41.7967,159139.29742343,0
+PSK.US,D,20220114,000000,41.7274,41.7967,41.6432,41.668,184636.34084784,0
+PSK.US,D,20220118,000000,41.5205,41.5937,41.4028,41.4028,209668.62599141,0
+PSK.US,D,20220119,000000,41.4414,41.5799,41.4414,41.471,318062.38121187,0
+PSK.US,D,20220120,000000,41.5799,41.6581,41.4028,41.4028,231402.13768511,0
+PSK.US,D,20220121,000000,41.3928,41.5007,41.3335,41.4028,218665.74010197,0
+PSK.US,D,20220124,000000,41.2641,41.3433,41.0603,41.3433,256186.88852692,0
+PSK.US,D,20220125,000000,41.1662,41.2513,41.087,41.1662,296921.94149828,0
+PSK.US,D,20220126,000000,41.3631,41.3829,40.7425,40.8306,200370.42934237,0
+PSK.US,D,20220127,000000,40.9,41.0375,40.0725,40.0824,207616.61714709,0
+PSK.US,D,20220128,000000,40.0329,40.2694,39.7578,40.1517,210560.7598218,0
+PSK.US,D,20220131,000000,40.0725,40.6238,40.0725,40.595,244926.60365749,0
+PSK.US,D,20220201,000000,40.408,40.5555,40.3288,40.4665,695814.88084466,0
+PSK.US,D,20220202,000000,40.595,40.604,40.1615,40.2209,356009.89484229,0
+PSK.US,D,20220203,000000,40.1615,40.1615,39.7626,39.9053,183026.86271441,0
+PSK.US,D,20220204,000000,39.8359,39.8359,39.4232,39.4232,184713.12699859,0
+PSK.US,D,20220207,000000,39.4232,39.541,39.3836,39.4034,216242.93497708,0
+PSK.US,D,20220208,000000,39.3737,39.4133,39.0491,39.1075,306953.64795575,0
+PSK.US,D,20220209,000000,39.1966,39.2846,39.0827,39.1213,502137.98109044,0
+PSK.US,D,20220210,000000,38.9204,38.9204,38.4562,38.6452,273435.48281054,0
+PSK.US,D,20220211,000000,38.6938,38.7383,38.2117,38.3394,460451.18398744,0
+PSK.US,D,20220214,000000,38.2603,38.2603,37.8376,37.995,266268.10184475,0
+PSK.US,D,20220215,000000,37.9653,38.2949,37.9653,38.1721,237177.26449656,0
+PSK.US,D,20220216,000000,38.0534,38.576,38.0534,38.5067,292400.651701,0
+PSK.US,D,20220217,000000,38.4186,38.8027,38.4087,38.4869,314071.5220612,0
+PSK.US,D,20220218,000000,38.6056,38.7036,38.4967,38.5463,763153.30401763,0
+PSK.US,D,20220222,000000,38.3889,38.5265,38.3196,38.4483,210353.63928359,0
+PSK.US,D,20220223,000000,38.5363,38.5363,38.3295,38.379,162822.00162703,0
+PSK.US,D,20220224,000000,38.2899,38.4967,37.9851,38.4967,211213.44210314,0
+PSK.US,D,20220225,000000,38.4186,38.866,38.4087,38.7829,203168.07212421,0
+PSK.US,D,20220228,000000,38.6838,38.9798,38.6838,38.8907,97504.266631616,0
+PSK.US,D,20220301,000000,38.7433,38.9016,38.5958,38.6838,343465.46263602,0
+PSK.US,D,20220302,000000,38.6254,38.7433,38.5859,38.674,97321.394351547,0
+PSK.US,D,20220303,000000,38.7036,38.8125,38.576,38.6354,94803.616882313,0
+PSK.US,D,20220304,000000,38.4967,38.576,38.3295,38.3592,123271.07192772,0
+PSK.US,D,20220307,000000,38.2899,38.3464,37.9751,37.995,114777.10917336,0
+PSK.US,D,20220308,000000,37.9553,38.0732,37.8475,37.8911,185507.25745236,0
+PSK.US,D,20220309,000000,38.093,38.2415,38.0158,38.1326,103946.22054167,0
+PSK.US,D,20220310,000000,38.0445,38.0445,37.8564,37.9356,140344.87668398,0
+PSK.US,D,20220311,000000,38.0148,38.1128,37.7386,37.7584,158808.9149064,0
+PSK.US,D,20220314,000000,37.6891,37.6891,36.9904,37.0883,172145.45687827,0
+PSK.US,D,20220315,000000,37.2368,37.3843,37.1379,37.315,140994.52793307,0
+PSK.US,D,20220316,000000,37.4139,37.6693,37.2952,37.6693,217931.21994943,0
+PSK.US,D,20220317,000000,37.6595,38.0346,37.6595,37.995,426809.75686341,0
+PSK.US,D,20220318,000000,37.8663,38.2315,37.8663,38.2315,469063.35700019,0
+PSK.US,D,20220321,000000,38.1721,38.2315,37.7881,37.8475,193642.5480552,0
+PSK.US,D,20220322,000000,37.808,37.808,37.6209,37.6307,373988.96790209,0
+PSK.US,D,20220323,000000,37.6891,37.8178,37.601,37.6991,142998.04026111,0
+PSK.US,D,20220324,000000,37.6307,37.8278,37.6307,37.7386,98572.200333455,0
+PSK.US,D,20220325,000000,37.6693,37.7159,37.3348,37.3546,186286.23274481,0
+PSK.US,D,20220328,000000,37.4536,37.6505,37.3675,37.6505,230323.09019829,0
+PSK.US,D,20220329,000000,37.7485,38.0445,37.7485,38.0445,121869.72467659,0
+PSK.US,D,20220330,000000,38.0247,38.2681,37.9653,38.2315,197072.66623661,0
+PSK.US,D,20220331,000000,38.3692,38.4483,38.2998,38.4186,100687.86085536,0
+PSK.US,D,20220401,000000,38.3097,38.3097,37.9207,38.0632,139942.75973665,0
+PSK.US,D,20220404,000000,38.1424,38.1622,38.0148,38.1028,161574.22667738,0
+PSK.US,D,20220405,000000,38.083,38.083,37.4625,37.4625,160037.49331836,0
+PSK.US,D,20220406,000000,37.315,37.3447,37.1418,37.2269,113950.64770874,0
+PSK.US,D,20220407,000000,37.2854,37.5476,37.1329,37.3249,139885.17012359,0
+PSK.US,D,20220408,000000,37.3941,37.3941,37.0597,37.0883,162873.52917556,0
+PSK.US,D,20220411,000000,36.9508,37.0002,36.6558,36.6558,145528.95220351,0
+PSK.US,D,20220412,000000,36.7934,36.9211,36.5173,36.5767,136539.92084564,0
+PSK.US,D,20220413,000000,36.5569,36.7469,36.5569,36.6657,157034.75068651,0
+PSK.US,D,20220414,000000,36.5865,36.6657,36.4342,36.5667,269523.4304988,0
+PSK.US,D,20220418,000000,36.5767,36.6163,36.3797,36.3995,169950.98951744,0
+PSK.US,D,20220419,000000,36.2807,36.3698,36.1827,36.2619,381214.94882503,0
+PSK.US,D,20220420,000000,36.3005,36.4896,36.3005,36.4192,185238.50592475,0
+PSK.US,D,20220421,000000,36.449,36.4826,36.0451,36.0451,216866.31727986,0
+PSK.US,D,20220422,000000,35.9957,36.0649,35.7492,35.8966,267141.03913746,0
+PSK.US,D,20220425,000000,35.9363,36.1134,35.868,36.1134,153487.43259081,0
+PSK.US,D,20220426,000000,36.0649,36.0649,35.868,35.9264,113124.18624413,0
+PSK.US,D,20220427,000000,35.9462,35.9857,35.3306,35.4829,239278.78020122,0
+PSK.US,D,20220428,000000,35.4245,35.9511,35.1781,35.9264,222313.08226245,0
+PSK.US,D,20220429,000000,35.6116,35.6898,35.3899,35.582,124083.3885751,0
+PSK.US,D,20220502,000000,35.4631,35.4631,34.6615,34.6813,711168.06961772,0
+PSK.US,D,20220503,000000,34.9386,35.0178,34.701,34.8198,198989.28897302,0
+PSK.US,D,20220504,000000,34.7208,35.6216,34.6912,35.5522,277575.87288635,0
+PSK.US,D,20220505,000000,35.4038,35.4038,34.8297,34.9584,581749.05390979,0
+PSK.US,D,20220506,000000,34.998,34.998,34.513,34.5823,155668.76547848,0
+PSK.US,D,20220509,000000,34.4437,34.4437,34.0776,34.1369,361938.59395523,0
+PSK.US,D,20220510,000000,34.2853,34.5427,34.2261,34.4734,228678.25002176,0
+PSK.US,D,20220511,000000,34.4932,34.7704,34.2705,34.5229,162597.70523932,0
+PSK.US,D,20220512,000000,34.4834,34.7188,34.3747,34.6417,157830.90182847,0
+PSK.US,D,20220513,000000,34.7604,34.9782,34.7604,34.8396,270886.38467456,0
+PSK.US,D,20220516,000000,34.8099,35.2553,34.7604,35.1959,202966.00330645,0
+PSK.US,D,20220517,000000,35.2652,35.3741,35.0122,35.0178,137207.75828832,0
+PSK.US,D,20220518,000000,34.8,34.8821,34.6119,34.7802,128713.79553398,0
+PSK.US,D,20220519,000000,34.8,35.0272,34.7802,34.9782,300881.4799822,0
+PSK.US,D,20220520,000000,35.0078,35.147,34.6515,34.7308,174528.8585837,0
+PSK.US,D,20220523,000000,34.7704,34.9089,34.7208,34.8099,173935.78660359,0
+PSK.US,D,20220524,000000,34.7406,35.2652,34.7034,35.2652,169196.26248313,0
+PSK.US,D,20220525,000000,35.2355,36.0273,35.2355,35.9977,243142.3359967,0
+PSK.US,D,20220526,000000,36.0075,36.542,36.0075,36.3638,304704.62201413,0
+PSK.US,D,20220527,000000,36.4232,37.3634,36.4232,37.2348,1179849.5165523,0
+PSK.US,D,20220531,000000,37.1457,37.1457,36.6339,36.9775,327032.21603204,0
+PSK.US,D,20220601,000000,36.9181,36.926,36.552,36.6608,166083.39234561,0
+PSK.US,D,20220602,000000,36.6707,36.6904,36.4203,36.6806,90407.609752038,0
+PSK.US,D,20220603,000000,36.4826,36.6113,36.2945,36.6113,139724.52541347,0
+PSK.US,D,20220606,000000,36.8093,36.8093,36.3638,36.443,152343.72308231,0
+PSK.US,D,20220607,000000,36.4727,36.8093,36.3341,36.74,232251.83706377,0
+PSK.US,D,20220608,000000,36.7795,36.7795,36.5222,36.6311,128356.13372654,0
+PSK.US,D,20220609,000000,36.6113,36.6113,36.1362,36.2649,570518.06901893,0
+PSK.US,D,20220610,000000,36.0075,36.0075,35.3148,35.4335,188201.84513713,0
+PSK.US,D,20220613,000000,35.0178,35.0178,34.1962,34.2458,306750.56879391,0
+PSK.US,D,20220614,000000,34.3942,34.5328,34.0083,34.2953,415771.74769351,0
+PSK.US,D,20220615,000000,34.513,35.087,34.3942,35.0078,202464.87263841,0
+PSK.US,D,20220616,000000,34.6615,34.7604,34.3151,34.4437,251804.0158698,0
+PSK.US,D,20220617,000000,34.4734,34.6713,34.4338,34.4536,153306.58099891,0
+PSK.US,D,20220621,000000,34.6219,34.9188,34.6219,34.8396,100185.71984323,0
+PSK.US,D,20220622,000000,34.8099,35.0772,34.8099,35.0178,116796.78700683,0
+PSK.US,D,20220623,000000,35.0276,35.2949,34.9881,35.2256,190543.82273492,0
+PSK.US,D,20220624,000000,35.3048,35.4829,35.2454,35.4533,85557.958125904,0
+PSK.US,D,20220627,000000,35.5324,35.6611,35.3642,35.4631,147268.76472438,0
+PSK.US,D,20220628,000000,35.4533,35.5887,35.3061,35.3148,74485.597256986,0
+PSK.US,D,20220629,000000,35.4235,35.5522,35.3444,35.5324,52218.623884406,0
+PSK.US,D,20220630,000000,35.4235,35.582,35.3196,35.4829,57574.457899018,0
+PSK.US,D,20220701,000000,35.3642,35.7106,35.3642,35.7106,221441.15531384,0
+PSK.US,D,20220705,000000,35.6314,35.7205,35.5226,35.7205,304258.04992689,0
+PSK.US,D,20220706,000000,35.8392,35.8392,35.4929,35.5324,119781.34344509,0
+PSK.US,D,20220707,000000,35.6216,35.8294,35.534,35.8294,91811.98803544,0
+PSK.US,D,20220708,000000,35.7601,35.9184,35.671,35.9184,71456.585678829,0
+PSK.US,D,20220711,000000,35.9284,36.0669,35.8392,36.0471,318173.51906163,0
+PSK.US,D,20220712,000000,36.1065,36.2351,35.8788,35.9581,113687.95824566,0
+PSK.US,D,20220713,000000,35.582,35.9977,35.582,35.9977,91415.933152639,0
+PSK.US,D,20220714,000000,35.7304,35.9086,35.6512,35.9086,121411.02846028,0
+PSK.US,D,20220715,000000,36.0273,36.1956,35.9977,36.1857,83112.925431061,0
+PSK.US,D,20220718,000000,36.1857,36.2203,36.0868,36.1758,65503.638307749,0
+PSK.US,D,20220719,000000,36.1659,36.353,36.1659,36.3143,279233.84753604,0
+PSK.US,D,20220720,000000,36.3441,36.4727,36.2747,36.4628,272196.8009577,0
+PSK.US,D,20220721,000000,36.443,36.542,36.4034,36.5321,226512.07229542,0
+PSK.US,D,20220722,000000,36.5519,36.8291,36.5519,36.7423,171360.4195213,0
+PSK.US,D,20220725,000000,36.6509,36.7895,36.6509,36.7102,110097.19535414,0
+PSK.US,D,20220726,000000,36.7993,36.8093,36.6014,36.6509,652667.1261893,0
+PSK.US,D,20220727,000000,36.7795,36.8291,36.6509,36.8291,179324.96197313,0
+PSK.US,D,20220728,000000,36.8687,37.0171,36.7498,37.0072,302030.24121114,0
+PSK.US,D,20220729,000000,37.0369,37.4229,37.0369,37.4031,119900.56404756,0
+PSK.US,D,20220801,000000,37.4727,37.6418,37.4677,37.6418,85002.618311716,0
+PSK.US,D,20220802,000000,37.5125,38.2385,37.4528,38.2086,130555.21326951,0
+PSK.US,D,20220803,000000,38.2285,38.3678,38.139,38.3379,471031.24767185,0
+PSK.US,D,20220804,000000,38.3081,38.4075,38.1678,38.3777,299868.64411547,0
+PSK.US,D,20220805,000000,38.2783,38.2783,37.8496,37.8904,222265.73324039,0
+PSK.US,D,20220808,000000,38.0396,38.1191,37.9501,38.0296,120537.10140768,0
+PSK.US,D,20220809,000000,37.9501,38.0197,37.4528,37.6418,285475.46403014,0
+PSK.US,D,20220810,000000,37.8307,38.0495,37.791,37.8705,115292.24830407,0
+PSK.US,D,20220811,000000,37.9302,38.1589,37.6915,37.7114,184992.68591587,0
+PSK.US,D,20220812,000000,37.8606,37.9302,37.6816,37.9003,147172.62937195,0
+PSK.US,D,20220815,000000,37.8506,37.9899,37.8506,37.9202,133089.15303583,0
+PSK.US,D,20220816,000000,37.9103,37.9103,37.7213,37.791,92105.693910627,0
+PSK.US,D,20220817,000000,37.6418,37.6915,37.1843,37.1843,182090.72156444,0
+PSK.US,D,20220818,000000,37.2937,37.3036,37.1644,37.2937,134571.30669279,0
+PSK.US,D,20220819,000000,37.1744,37.1744,36.8163,36.876,103891.53041896,0
+PSK.US,D,20220822,000000,36.8462,36.8462,36.4285,36.4981,177126.4117921,0
+PSK.US,D,20220823,000000,36.4185,36.6771,35.1754,35.7224,261808.26550641,0
+PSK.US,D,20220824,000000,35.7622,36.339,35.6478,36.0108,88478.741237174,0
+PSK.US,D,20220825,000000,36.1003,36.5081,36.0307,36.4683,90617.507063743,0
+PSK.US,D,20220826,000000,36.5279,36.5478,36.1301,36.15,118410.40196095,0
+PSK.US,D,20220829,000000,36.0406,36.1401,35.9624,36.0605,125504.42777499,0
+PSK.US,D,20220830,000000,36.15,36.1998,35.8119,35.8716,136625.60786048,0
+PSK.US,D,20220831,000000,36.0207,36.0207,35.5185,35.6428,99364.626915799,0
+PSK.US,D,20220901,000000,35.2848,35.2848,34.9765,35.1257,109045.88567377,0
+PSK.US,D,20220902,000000,35.3345,35.3843,35.1704,35.255,159096.22371678,0
+PSK.US,D,20220906,000000,35.1854,35.264,34.8174,34.9268,100450.60110136,0
+PSK.US,D,20220907,000000,34.9367,35.1854,34.9185,35.1854,175344.60970245,0
+PSK.US,D,20220908,000000,35.1555,35.2639,34.887,34.9467,83228.860475294,0
+PSK.US,D,20220909,000000,35.0163,35.3644,34.9411,35.3246,159204.82113534,0
+PSK.US,D,20220912,000000,35.4439,35.6428,35.434,35.5334,95436.014746356,0
+PSK.US,D,20220913,000000,35.2749,35.3046,35.0461,35.1655,118953.38905374,0
+PSK.US,D,20220914,000000,35.245,35.4141,35.1058,35.3445,88972.457278944,0
+PSK.US,D,20220915,000000,35.3345,35.3445,35.076,35.1058,141192.73262977,0
+PSK.US,D,20220916,000000,34.897,35.1257,34.7597,34.9765,77989.035029948,0
+PSK.US,D,20220919,000000,34.8771,35.076,34.8744,34.9964,132495.88936038,0
+PSK.US,D,20220920,000000,34.8771,34.8771,34.6384,34.6881,113081.08419846,0
+PSK.US,D,20220921,000000,34.8174,35.0561,34.7782,34.8771,110078.56668171,0
+PSK.US,D,20220922,000000,34.7975,34.7975,34.4226,34.4793,125134.39212657,0
+PSK.US,D,20220923,000000,34.4295,34.4295,34.0616,34.2008,227680.52119341,0
+PSK.US,D,20220926,000000,34.1014,34.2207,33.9025,34.0218,152124.87276445,0
+PSK.US,D,20220927,000000,34.0715,34.2207,33.9224,34.1809,114730.15610988,0
+PSK.US,D,20220928,000000,34.3102,34.7478,34.2108,34.6384,256452.80392094,0
+PSK.US,D,20220929,000000,34.4992,34.5389,34.1014,34.4892,309937.03255997,0
+PSK.US,D,20220930,000000,34.5588,34.708,34.34,34.6682,732756.05405104,0
+PSK.US,D,20221003,000000,34.5787,34.8572,34.5489,34.6483,222115.90902405,0
+PSK.US,D,20221004,000000,34.9169,35.0362,34.7103,34.8174,174320.97847939,0
+PSK.US,D,20221005,000000,34.5887,34.6682,34.4693,34.4892,166087.68530217,0
+PSK.US,D,20221006,000000,34.5588,34.5887,34.2306,34.2804,186969.56114626,0
+PSK.US,D,20221007,000000,34.161,34.161,33.9025,34.0119,128663.80822965,0
+PSK.US,D,20221010,000000,34.1411,34.161,33.6638,33.7334,231854.48308626,0
+PSK.US,D,20221011,000000,33.7433,33.7831,33.4748,33.6737,225272.27288376,0
+PSK.US,D,20221012,000000,33.4549,33.4947,33.2461,33.3157,169729.72095043,0
+PSK.US,D,20221013,000000,32.9577,33.3069,32.729,33.1765,223117.41855074,0
+PSK.US,D,20221014,000000,33.3257,33.4002,33.0074,33.0969,136978.54947079,0
+PSK.US,D,20221017,000000,33.3754,33.5544,33.069,33.1268,90255.515668555,0
+PSK.US,D,20221018,000000,33.2262,33.3157,32.9875,33.052,203123.42715652,0
+PSK.US,D,20221019,000000,32.898,32.9776,32.6494,32.8582,533643.69265954,0
+PSK.US,D,20221020,000000,32.7687,32.8483,32.2615,32.361,175553.76028634,0
+PSK.US,D,20221021,000000,32.2118,32.3063,32.0527,32.2118,129548.67608456,0
+PSK.US,D,20221024,000000,32.2317,32.4107,32.2019,32.2516,112873.94467788,0
+PSK.US,D,20221025,000000,32.6495,32.729,32.2417,32.6792,189053.02273189,0
+PSK.US,D,20221026,000000,32.6096,33.0671,32.6096,32.7091,326499.14442147,0
+PSK.US,D,20221027,000000,32.7787,32.9776,32.6848,32.729,168117.85371019,0
+PSK.US,D,20221028,000000,32.7687,32.9319,32.7488,32.8682,592363.7246173,0
+PSK.US,D,20221031,000000,32.6892,32.906,32.5306,32.54,117349.56606672,0
+PSK.US,D,20221101,000000,32.82,32.92,32.39,32.39,122762,0
+PSK.US,D,20221102,000000,32.42,32.7381,32.21,32.28,103790,0
+PSK.US,D,20221103,000000,32.18,32.26,32.07,32.12,361723,0
+PSK.US,D,20221104,000000,32.28,32.35,32.0243,32.04,185736,0
+PSK.US,D,20221107,000000,32.05,32.2799,32.02,32.22,255120,0
+PSK.US,D,20221108,000000,32.24,32.81,32.2113,32.75,195899,0
+PSK.US,D,20221109,000000,32.61,32.8,32.32,32.55,144934,0
+PSK.US,D,20221110,000000,32.95,34.245,32.95,34.17,193154,0
+PSK.US,D,20221111,000000,34.29,34.5799,34.0386,34.39,136479,0
+PSK.US,D,20221114,000000,34.36,34.39,33.79,33.83,140087,0
+PSK.US,D,20221115,000000,34.06,34.57,34.06,34.41,157069,0
+PSK.US,D,20221116,000000,34.48,34.6,34.38,34.53,197639,0
+PSK.US,D,20221117,000000,34.35,34.39,34.2075,34.33,293762,0
+PSK.US,D,20221118,000000,34.4,34.56,34.28,34.39,128386,0
+PSK.US,D,20221121,000000,34.27,34.47,34.25,34.29,235661,0
+PSK.US,D,20221122,000000,34.35,34.51,34.31,34.39,287351,0
+PSK.US,D,20221123,000000,34.52,34.66,34.44,34.62,121087,0
+PSK.US,D,20221125,000000,34.44,34.67,34.44,34.656,25906,0
+PSK.US,D,20221128,000000,34.63,34.682,34.5,34.55,162537,0
+PSK.US,D,20221129,000000,34.51,34.51,33.98,34,132488,0
+PSK.US,D,20221130,000000,33.94,34.66,33.94,34.52,241827,0
+PSK.US,D,20221201,000000,34.56,34.98,34.56,34.94,159947,0
+PSK.US,D,20221202,000000,34.71,35.13,34.7,35.12,154234,0
+PSK.US,D,20221205,000000,35.02,35.025,34.52,34.58,224827,0
+PSK.US,D,20221206,000000,34.52,34.7246,34.2484,34.42,567798,0
+PSK.US,D,20221207,000000,34.44,34.59,34.37,34.51,315152,0
+PSK.US,D,20221208,000000,34.45,34.6942,34.3,34.3,204131,0
+PSK.US,D,20221209,000000,34.13,34.34,33.96,33.96,280123,0
+PSK.US,D,20221212,000000,34.03,34.16,33.7941,33.99,284009,0
+PSK.US,D,20221213,000000,34.35,34.57,34.28,34.4,828868,0
+PSK.US,D,20221214,000000,34.31,34.55,34.2175,34.39,232371,0
+PSK.US,D,20221215,000000,34.17,34.31,34.15,34.18,321158,0
+PSK.US,D,20221216,000000,33.871,34.41,33.871,34.37,167928,0
+PSK.US,D,20221219,000000,34.08,34.19,34.01,34.1,156831,0
+PSK.US,D,20221220,000000,34,34.12,33.92,33.96,554997,0
+PSK.US,D,20221221,000000,34.03,34.17,34,34.015,180280,0
+PSK.US,D,20221222,000000,33.97,33.97,33.49,33.63,297389,0
+PSK.US,D,20221223,000000,33.65,33.7428,33.44,33.59,138781,0
+PSK.US,D,20221227,000000,33.5,33.527,33.07,33.2,290846,0
+PSK.US,D,20221228,000000,33.31,33.31,32.89,32.89,308426,0
+PSK.US,D,20221229,000000,32.93,33.1724,32.9,32.9,226679,0
+PSK.US,D,20221230,000000,32.72,33.08,32.69,32.82,402554,0
+PSK.US,D,20230103,000000,32.96,33.345,32.96,33.25,313289,0
+PSK.US,D,20230104,000000,33.3,33.92,33.3,33.89,607225,0
+PSK.US,D,20230105,000000,33.68,34.28,33.64,34.25,237506,0
+PSK.US,D,20230106,000000,34.33,34.87,34.33,34.75,142009,0
+PSK.US,D,20230109,000000,34.77,35.0384,34.71,34.77,215493,0
+PSK.US,D,20230110,000000,34.82,34.95,34.7,34.86,103636,0
+PSK.US,D,20230111,000000,35.08,35.13,34.97,35.11,199607,0
+PSK.US,D,20230112,000000,35.13,35.39,35.0584,35.27,153064,0
+PSK.US,D,20230113,000000,35.22,35.5,35.2,35.38,114739,0
+PSK.US,D,20230117,000000,35.46,35.7989,35.24,35.7,199462,0
+PSK.US,D,20230118,000000,35.94,36.27,35.68,35.84,525992,0
+PSK.US,D,20230119,000000,35.83,36.08,35.6867,36.07,191504,0
+PSK.US,D,20230120,000000,36.14,36.15,35.9,36.14,189298,0
+PSK.US,D,20230123,000000,36.2,36.4,36.12,36.39,155176,0
+PSK.US,D,20230124,000000,36.36,36.54,36.2801,36.31,121088,0
+PSK.US,D,20230125,000000,36.18,36.46,36.18,36.36,386018,0
+PSK.US,D,20230126,000000,36.54,36.59,36.37,36.54,175514,0
+PSK.US,D,20230127,000000,36.47,36.6802,36.47,36.54,646652,0
+PSK.US,D,20230130,000000,36.52,36.75,36.424,36.75,194033,0
+PSK.US,D,20230131,000000,36.77,36.87,36.7,36.82,141528,0
+PSK.US,D,20230201,000000,36.65,36.9,36.6,36.73,285787,0
+PSK.US,D,20230202,000000,36.94,37.055,36.9,37.04,377948,0
+PSK.US,D,20230203,000000,36.92,36.92,36.42,36.52,165065,0
+PSK.US,D,20230206,000000,36.44,36.44,36.03,36.15,131803,0
+PSK.US,D,20230207,000000,36.21,36.23,35.83,36.03,161608,0
+PSK.US,D,20230208,000000,35.97,36.2,35.91,36.1,120053,0
+PSK.US,D,20230209,000000,36.3,36.41,35.99,36.02,133537,0
+PSK.US,D,20230210,000000,36.02,36.02,35.77,35.91,107822,0
+PSK.US,D,20230213,000000,35.95,36.18,35.8401,36.18,104508,0
+PSK.US,D,20230214,000000,36.13,36.28,36.03,36.28,135907,0
+PSK.US,D,20230215,000000,36.25,36.25,36.13,36.23,91058,0
+PSK.US,D,20230216,000000,36.07,36.07,35.83,35.85,85653,0
+PSK.US,D,20230217,000000,35.83,35.83,35.635,35.78,113273,0
+PSK.US,D,20230221,000000,35.64,35.64,34.86,34.86,172929,0
+PSK.US,D,20230222,000000,34.97,35.4148,34.9191,35.33,111879,0
+PSK.US,D,20230223,000000,35.43,35.8,35.38,35.68,86120,0
+PSK.US,D,20230224,000000,35.5,35.58,35.37,35.51,83345,0
+PSK.US,D,20230227,000000,35.73,35.77,35.55,35.66,84496,0
+PSK.US,D,20230228,000000,35.6,35.7672,35.42,35.66,92608,0
+PSK.US,D,20230301,000000,35.46,35.46,35.14,35.38,91295,0
+PSK.US,D,20230302,000000,35.22,35.22,34.91,35.12,112201,0
+PSK.US,D,20230303,000000,35.32,35.4499,35.23,35.41,90157,0
+PSK.US,D,20230306,000000,35.45,35.53,35.386,35.41,59512,0
+PSK.US,D,20230307,000000,35.49,35.49,35.17,35.18,76610,0
+PSK.US,D,20230308,000000,35.24,35.3366,35.12,35.18,163502,0
+PSK.US,D,20230309,000000,35.24,35.24,34.41,34.51,103305,0
+PSK.US,D,20230310,000000,34.38,34.53,33.53,33.89,254559,0
+PSK.US,D,20230313,000000,33.42,33.42,31.832,32.33,357106,0
+PSK.US,D,20230314,000000,32.93,33.84,32.93,33.24,332708,0
+PSK.US,D,20230315,000000,32.65,32.99,32.39,32.65,382550,0
+PSK.US,D,20230316,000000,32.41,34.02,32.39,33.72,254118,0
+PSK.US,D,20230317,000000,33.5,33.57,32.75,32.8,788697,0
+PSK.US,D,20230320,000000,32.88,33.14,32.4584,32.51,316400,0
+PSK.US,D,20230321,000000,32.75,33.17,32.75,33.13,128506,0
+PSK.US,D,20230322,000000,33.18,33.39,32.96,33.06,171086,0
+PSK.US,D,20230323,000000,33.11,33.3,32.58,32.63,186994,0
+PSK.US,D,20230324,000000,32.59,32.78,32.39,32.77,168547,0
+PSK.US,D,20230327,000000,32.96,33.49,32.96,33.09,127495,0
+PSK.US,D,20230328,000000,33.22,33.3238,33.0901,33.25,110917,0
+PSK.US,D,20230329,000000,33.38,33.72,33.34,33.48,168364,0
+PSK.US,D,20230330,000000,33.72,33.8,33.565,33.77,90697,0
+PSK.US,D,20230331,000000,33.82,34.02,33.82,33.96,79934,0
+PSK.US,D,20230403,000000,33.73,33.97,33.6078,33.97,134264,0
+PSK.US,D,20230404,000000,33.95,33.95,33.66,33.78,84621,0
+PSK.US,D,20230405,000000,33.75,33.82,33.67,33.77,110057,0
+PSK.US,D,20230406,000000,33.73,34.04,33.69,34.01,117193,0
+PSK.US,D,20230410,000000,33.94,34,33.88,33.91,64356,0
+PSK.US,D,20230411,000000,33.88,34.24,33.88,34.09,96480,0
+PSK.US,D,20230412,000000,34.17,34.34,34.035,34.11,75271,0
+PSK.US,D,20230413,000000,34.06,34.32,34.06,34.22,117471,0
+PSK.US,D,20230414,000000,34.22,34.37,34.12,34.26,112125,0
+PSK.US,D,20230417,000000,34.27,34.34,34.13,34.14,404064,0
+PSK.US,D,20230418,000000,34.22,34.42,34.22,34.42,162241,0
+PSK.US,D,20230419,000000,34.39,34.47,34.25,34.47,190865,0
+PSK.US,D,20230420,000000,34.37,34.5,34.29,34.45,72704,0
+PSK.US,D,20230421,000000,34.5,34.63,34.46,34.62,63970,0
+PSK.US,D,20230424,000000,34.66,34.7,34.53,34.63,94033,0
+PSK.US,D,20230425,000000,34.57,34.57,34.24,34.37,83697,0
+PSK.US,D,20230426,000000,34.33,34.4,34.04,34.05,2371686,0
+PSK.US,D,20230427,000000,34.19,34.46,34.11,34.41,482573,0
+PSK.US,D,20230428,000000,34.39,34.56,34.38,34.48,411189,0
+PSK.US,D,20230501,000000,34.22,34.36,33.915,33.985,338150,0
+PSK.US,D,20230502,000000,33.94,33.945,33.28,33.41,303935,0
+PSK.US,D,20230503,000000,33.46,33.595,32.82,32.85,155600,0
+PSK.US,D,20230504,000000,32.69,32.69,31.68,31.88,349552,0
+PSK.US,D,20230505,000000,32.29,32.72,32.29,32.48,180503,0
+PSK.US,D,20230508,000000,32.51,32.6099,32.43,32.47,208985,0
+PSK.US,D,20230509,000000,32.51,32.51,32.06,32.42,154434,0
+PSK.US,D,20230510,000000,32.6,32.8746,32.59,32.67,641138,0
+PSK.US,D,20230511,000000,32.63,32.74,32.42,32.55,330698,0
+PSK.US,D,20230512,000000,32.56,32.66,32.475,32.63,193397,0
+PSK.US,D,20230515,000000,32.55,32.75,32.46,32.51,103571,0
+PSK.US,D,20230516,000000,32.47,32.6244,32.2,32.2,88820,0
+PSK.US,D,20230517,000000,32.34,32.9217,32.34,32.91,422726,0
+PSK.US,D,20230518,000000,32.91,33.12,32.8045,32.91,189563,0
+PSK.US,D,20230519,000000,33.05,33.05,32.64,32.86,141050,0
+PSK.US,D,20230522,000000,32.94,33.09,32.89,33.09,257601,0
+PSK.US,D,20230523,000000,32.96,33.17,32.96,33.03,133060,0
+PSK.US,D,20230524,000000,33.01,33.1599,32.96,33.13,96631,0
+PSK.US,D,20230525,000000,33.17,33.2609,32.8201,32.98,131939,0
+PSK.US,D,20230526,000000,32.99,33.22,32.95,33.18,48276,0
+PSK.US,D,20230530,000000,33.2,33.521,33.2,33.43,146176,0
+PSK.US,D,20230531,000000,33.47,33.6203,33.41,33.52,66976,0
+PSK.US,D,20230601,000000,33.35,33.61,33.2764,33.49,207962,0
+PSK.US,D,20230602,000000,33.67,34.1,33.64,34.09,723558,0
+PSK.US,D,20230605,000000,34.02,34.06,33.82,33.85,153925,0
+PSK.US,D,20230606,000000,33.92,34.13,33.87,34.08,217725,0
+PSK.US,D,20230607,000000,34.1,34.17,33.82,33.86,182952,0
+PSK.US,D,20230608,000000,33.86,33.89,33.71,33.77,106771,0
+PSK.US,D,20230609,000000,33.86,33.9099,33.6193,33.7,85194,0
+PSK.US,D,20230612,000000,33.77,33.77,33.3,33.52,92931,0
+PSK.US,D,20230613,000000,33.51,33.69,33.39,33.48,273670,0
+PSK.US,D,20230614,000000,33.55,33.55,33.045,33.22,219752,0
+PSK.US,D,20230615,000000,33.25,33.38,33.25,33.34,167068,0
+PSK.US,D,20230616,000000,33.45,33.5275,33.26,33.32,164061,0
+PSK.US,D,20230620,000000,33.28,33.3172,33.1,33.14,100164,0
+PSK.US,D,20230621,000000,33.1,33.32,33.02,33.18,712729,0
+PSK.US,D,20230622,000000,33.25,33.25,33.08,33.13,84880,0
+PSK.US,D,20230623,000000,33.13,33.25,33.07,33.23,173020,0
+PSK.US,D,20230626,000000,33.22,33.45,33.22,33.35,244913,0
+PSK.US,D,20230627,000000,33.42,33.52,33.29,33.38,164528,0
+PSK.US,D,20230628,000000,33.37,33.44,33.34,33.44,290117,0
+PSK.US,D,20230629,000000,33.4,33.4,33.07,33.18,200767,0
+PSK.US,D,20230630,000000,33.3,33.47,33.235,33.47,113716,0
+PSK.US,D,20230703,000000,33.37,33.62,33.355,33.6,48797,0
+PSK.US,D,20230705,000000,33.47,33.7047,33.38,33.38,64437,0
+PSK.US,D,20230706,000000,33.25,33.25,32.665,32.87,202167,0
+PSK.US,D,20230707,000000,32.81,33.09,32.81,32.98,86771,0
+PSK.US,D,20230710,000000,33.15,33.2191,33.05,33.14,162543,0
+PSK.US,D,20230711,000000,33.26,33.34,33.1409,33.31,100605,0
+PSK.US,D,20230712,000000,33.52,33.5999,33.37,33.42,105411,0
+PSK.US,D,20230713,000000,33.5,33.59,33.46,33.5,69607,0
+PSK.US,D,20230714,000000,33.56,33.648,33.17,33.26,79999,0
+PSK.US,D,20230717,000000,33.2,33.3,32.9,32.99,361864,0
+PSK.US,D,20230718,000000,32.99,33.31,32.99,33.27,150356,0
+PSK.US,D,20230719,000000,33.38,33.5,33.37,33.5,146859,0
+PSK.US,D,20230720,000000,33.43,33.43,33.24,33.38,61113,0
+PSK.US,D,20230721,000000,33.41,33.4859,33.32,33.36,76968,0
+PSK.US,D,20230724,000000,33.4,33.5,33.36,33.43,79422,0
+PSK.US,D,20230725,000000,33.32,33.49,33.32,33.45,154988,0
+PSK.US,D,20230726,000000,33.47,33.75,33.47,33.72,109066,0
+PSK.US,D,20230727,000000,33.87,33.87,33.38,33.48,172834,0
+PSK.US,D,20230728,000000,33.5,33.63,33.3,33.46,175664,0
+PSK.US,D,20230731,000000,33.5,33.77,33.5,33.77,126387,0
+PSK.US,D,20230801,000000,33.51,33.555,33.2,33.31,88468,0
+PSK.US,D,20230802,000000,33.22,33.22,32.92,33.19,127210,0
+PSK.US,D,20230803,000000,32.92,33.09,32.85,32.92,121983,0
+PSK.US,D,20230804,000000,33.04,33.32,33.0139,33.13,99519,0
+PSK.US,D,20230807,000000,33.31,33.32,33.16,33.19,94182,0
+PSK.US,D,20230808,000000,33.15,33.2269,33.08,33.2,59093,0
+PSK.US,D,20230809,000000,33.16,33.21,33.09,33.11,114833,0
+PSK.US,D,20230810,000000,33.18,33.2899,33.0301,33.05,134475,0
+PSK.US,D,20230811,000000,33.01,33.13,32.95,33.13,117032,0
+PSK.US,D,20230814,000000,33.1,33.14,33.05,33.14,42977,0
+PSK.US,D,20230815,000000,33.1,33.1,32.89,32.89,112052,0
+PSK.US,D,20230816,000000,32.9,32.9,32.64,32.68,136090,0
+PSK.US,D,20230817,000000,32.78,32.78,32.42,32.51,119191,0
+PSK.US,D,20230818,000000,32.48,32.58,32.41,32.48,106105,0
+PSK.US,D,20230821,000000,32.45,32.51,32.2444,32.32,133065,0
+PSK.US,D,20230822,000000,32.36,32.409,32.29,32.3,77313,0
+PSK.US,D,20230823,000000,32.37,32.71,32.37,32.64,122340,0
+PSK.US,D,20230824,000000,32.66,32.7768,32.46,32.46,71246,0
+PSK.US,D,20230825,000000,32.46,32.635,32.4,32.56,72727,0
+PSK.US,D,20230828,000000,32.65,32.725,32.57,32.66,75092,0
+PSK.US,D,20230829,000000,32.61,32.84,32.61,32.77,81072,0
+PSK.US,D,20230830,000000,32.83,32.88,32.78,32.81,71530,0
+PSK.US,D,20230831,000000,32.83,33.13,32.8,33.03,70961,0
+PSK.US,D,20230901,000000,32.89,32.9,32.7447,32.9,69595,0
+PSK.US,D,20230905,000000,32.83,32.85,32.65,32.65,59203,0
+PSK.US,D,20230906,000000,32.73,32.76,32.5743,32.65,61841,0
+PSK.US,D,20230907,000000,32.62,32.7599,32.4278,32.64,81734,0
+PSK.US,D,20230908,000000,32.6,32.8149,32.6,32.75,49045,0
+PSK.US,D,20230911,000000,32.79,32.8,32.63,32.67,123108,0
+PSK.US,D,20230912,000000,32.64,32.6686,32.55,32.63,66979,0
+PSK.US,D,20230913,000000,32.63,32.77,32.56,32.73,72533,0
+PSK.US,D,20230914,000000,32.73,32.93,32.73,32.88,49721,0
+PSK.US,D,20230915,000000,32.89,32.9199,32.78,32.87,69175,0
+PSK.US,D,20230918,000000,32.77,33.03,32.77,32.995,94730,0
+PSK.US,D,20230919,000000,32.96,33.15,32.96,33.1,53297,0
+PSK.US,D,20230920,000000,33.1,33.25,33.06,33.075,47974,0
+PSK.US,D,20230921,000000,32.91,32.91,32.47,32.59,113304,0
+PSK.US,D,20230922,000000,32.72,32.83,32.61,32.71,70891,0
+PSK.US,D,20230925,000000,32.56,32.66,32.48,32.62,73725,0
+PSK.US,D,20230926,000000,32.57,32.63,32.312,32.38,112252,0
+PSK.US,D,20230927,000000,32.43,32.5399,32.2,32.4,135266,0
+PSK.US,D,20230928,000000,32.27,32.49,32.24,32.49,112387,0
+PSK.US,D,20230929,000000,32.53,32.77,32.46,32.46,99018,0
+PSK.US,D,20231002,000000,32.14,32.21,31.81,31.84,181404,0
+PSK.US,D,20231003,000000,31.74,31.74,31.02,31.18,268471,0
+PSK.US,D,20231004,000000,31.36,31.4194,31.04,31.16,271953,0
+PSK.US,D,20231005,000000,31.15,31.26,31.08,31.09,122712,0
+PSK.US,D,20231006,000000,30.82,31.1,30.69,30.92,211736,0
+PSK.US,D,20231009,000000,30.95,31.2119,30.9,31.17,168394,0
+PSK.US,D,20231010,000000,31.12,31.42,31.1,31.25,109887,0
+PSK.US,D,20231011,000000,31.51,31.67,31.27,31.42,400866,0
+PSK.US,D,20231012,000000,31.44,31.44,31.01,31.05,174327,0
+PSK.US,D,20231013,000000,31.13,31.3096,30.7954,30.81,235408,0
+PSK.US,D,20231016,000000,30.93,31.02,30.68,30.88,117472,0
+PSK.US,D,20231017,000000,30.67,30.8499,30.55,30.61,398906,0
+PSK.US,D,20231018,000000,30.56,30.59,30.38,30.53,230396,0
+PSK.US,D,20231019,000000,30.44,30.6299,30.17,30.17,110315,0
+PSK.US,D,20231020,000000,30.26,30.469,29.905,30.46,233844,0
+PSK.US,D,20231023,000000,30.28,30.5,30.225,30.5,104944,0
+PSK.US,D,20231024,000000,30.6,30.8915,30.57,30.86,103759,0
+PSK.US,D,20231025,000000,30.7,30.77,30.52,30.53,185196,0
+PSK.US,D,20231026,000000,30.48,30.74,30.48,30.59,133678,0
+PSK.US,D,20231027,000000,30.7,30.77,30.4,30.47,95285,0
+PSK.US,D,20231030,000000,30.55,30.57,30.4,30.51,220440,0
+PSK.US,D,20231031,000000,30.5,30.7,30.5,30.65,209853,0
+PSK.US,D,20231101,000000,30.44,31.0663,30.44,31.03,260068,0
+PSK.US,D,20231102,000000,31.3,31.9,31.3,31.81,213297,0
+PSK.US,D,20231103,000000,32.13,32.3,32.0534,32.27,170106,0
+PSK.US,D,20231106,000000,32.06,32.32,32.06,32.11,225597,0
+PSK.US,D,20231107,000000,32.16,32.2399,32.0201,32.04,101836,0
+PSK.US,D,20231108,000000,32.13,32.2848,32.07,32.1,148698,0
+PSK.US,D,20231109,000000,32.05,32.14,31.65,31.67,135507,0
+PSK.US,D,20231110,000000,31.75,31.97,31.75,31.84,89169,0
+PSK.US,D,20231113,000000,31.73,32.14,31.66,32.08,102843,0
+PSK.US,D,20231114,000000,32.58,32.83,32.4823,32.58,207177,0
+PSK.US,D,20231115,000000,32.53,32.64,32.41,32.58,224263,0
+PSK.US,D,20231116,000000,32.6,32.73,32.5303,32.72,184007,0
+PSK.US,D,20231117,000000,32.78,32.86,32.64,32.74,204812,0
+PSK.US,D,20231120,000000,32.61,32.8,32.61,32.69,94154,0
+PSK.US,D,20231121,000000,32.61,32.71,32.45,32.52,85174,0
+PSK.US,D,20231122,000000,32.58,32.6,32.1339,32.31,203854,0
+PSK.US,D,20231124,000000,32.35,32.45,32.2751,32.38,34498,0
+PSK.US,D,20231127,000000,32.37,32.63,32.37,32.62,153928,0
+PSK.US,D,20231128,000000,32.69,32.79,32.57,32.74,431058,0
+PSK.US,D,20231129,000000,32.85,33.1064,32.85,33.06,163027,0
+PSK.US,D,20231130,000000,33.07,33.26,33.03,33.11,183548,0
+PSK.US,D,20231201,000000,32.91,33.3159,32.91,33.3,165203,0
+PSK.US,D,20231204,000000,33.2,33.3,32.98,33.06,209573,0
+PSK.US,D,20231205,000000,33.12,33.25,33.04,33.04,152579,0
+PSK.US,D,20231206,000000,33.12,33.2299,33.02,33.05,154595,0
+PSK.US,D,20231207,000000,33.15,33.33,33.0718,33.14,292763,0
+PSK.US,D,20231208,000000,32.99,33.13,32.8833,32.98,365045,0
+PSK.US,D,20231211,000000,32.89,33,32.62,32.81,320303,0
+PSK.US,D,20231212,000000,32.76,32.93,32.71,32.82,317443,0
+PSK.US,D,20231213,000000,32.9,33.445,32.86,33.37,170588,0
+PSK.US,D,20231214,000000,33.5,33.99,33.5,33.87,170292,0
+PSK.US,D,20231215,000000,33.8,33.9665,33.66,33.81,193361,0
+PSK.US,D,20231218,000000,33.58,33.58,33.23,33.39,270882,0
+PSK.US,D,20231219,000000,33.27,33.56,33.27,33.54,193124,0
+PSK.US,D,20231220,000000,33.51,33.76,33.51,33.6,143994,0
+PSK.US,D,20231221,000000,33.61,33.83,33.6,33.72,155553,0
+PSK.US,D,20231222,000000,33.83,33.83,33.65,33.73,102427,0
+PSK.US,D,20231226,000000,33.73,33.88,33.7,33.76,268302,0
+PSK.US,D,20231227,000000,33.88,33.89,33.742,33.89,212756,0
+PSK.US,D,20231228,000000,33.82,33.9636,33.715,33.72,139018,0
+PSK.US,D,20231229,000000,33.7,33.77,33.48,33.52,129159,0
+PSK.US,D,20240102,000000,33.47,33.575,33.4212,33.54,167992,0
+PSK.US,D,20240103,000000,33.36,33.65,33.22,33.56,106998,0
+PSK.US,D,20240104,000000,33.38,33.64,33.38,33.52,162060,0
+PSK.US,D,20240105,000000,33.58,33.74,33.49,33.54,203173,0
+PSK.US,D,20240108,000000,33.57,33.85,33.57,33.82,99578,0
+PSK.US,D,20240109,000000,33.78,33.98,33.748,33.87,152228,0
+PSK.US,D,20240110,000000,33.97,34.1028,33.8705,33.88,392955,0
+PSK.US,D,20240111,000000,33.83,34.08,33.83,34.01,99344,0
+PSK.US,D,20240112,000000,34.09,34.16,34.005,34.12,87430,0
+PSK.US,D,20240116,000000,34.02,34.0993,33.89,33.92,122775,0
+PSK.US,D,20240117,000000,33.88,33.95,33.79,33.86,74009,0
+PSK.US,D,20240118,000000,33.96,33.96,33.6901,33.84,131037,0
+PSK.US,D,20240119,000000,33.82,34.12,33.7,34.12,153253,0
+PSK.US,D,20240122,000000,34.14,34.3,34.1348,34.3,396928,0
+PSK.US,D,20240123,000000,34.27,34.3,34.17,34.25,86906,0
+PSK.US,D,20240124,000000,34.39,34.4199,34.24,34.37,136501,0
+PSK.US,D,20240125,000000,34.42,34.694,34.41,34.68,106762,0
+PSK.US,D,20240126,000000,34.65,34.73,34.59,34.7,123721,0
+PSK.US,D,20240129,000000,34.75,34.77,34.6406,34.74,120047,0
+PSK.US,D,20240130,000000,34.73,34.88,34.715,34.88,155567,0
+PSK.US,D,20240131,000000,34.89,34.89,34.75,34.8,94617,0
+PSK.US,D,20240201,000000,34.64,34.8702,34.47,34.84,114819,0
+PSK.US,D,20240202,000000,34.57,34.8094,34.57,34.77,72703,0
+PSK.US,D,20240205,000000,34.65,34.65,34.33,34.4,132142,0
+PSK.US,D,20240206,000000,34.46,34.52,34.37,34.48,152836,0
+PSK.US,D,20240207,000000,34.52,34.62,34.41,34.53,179754,0
+PSK.US,D,20240208,000000,34.47,34.61,34.3901,34.6,84153,0
+PSK.US,D,20240209,000000,34.55,34.7775,34.55,34.73,167988,0
+PSK.US,D,20240212,000000,34.76,34.84,34.7358,34.78,99378,0
+PSK.US,D,20240213,000000,34.55,34.55,34.22,34.26,110199,0
+PSK.US,D,20240214,000000,34.42,34.49,34.33,34.35,111977,0
+PSK.US,D,20240215,000000,34.44,34.6,34.33,34.48,115150,0
+PSK.US,D,20240216,000000,34.45,34.47,34.3601,34.44,69205,0
+PSK.US,D,20240220,000000,34.44,34.59,34.4244,34.52,90224,0
+PSK.US,D,20240221,000000,34.57,34.7,34.37,34.43,181954,0
+PSK.US,D,20240222,000000,34.58,34.65,34.5699,34.6116,72089,0
+PSK.US,D,20240223,000000,34.61,34.9078,34.61,34.85,51984,0
+PSK.US,D,20240226,000000,34.79,34.92,34.72,34.85,209002,0
+PSK.US,D,20240227,000000,34.88,34.88,34.6764,34.71,73380,0
+PSK.US,D,20240228,000000,34.68,34.835,34.61,34.72,57812,0
+PSK.US,D,20240229,000000,34.85,35.01,34.71,34.965,95355,0
+PSK.US,D,20240301,000000,34.77,34.81,34.5264,34.64,58782,0
+PSK.US,D,20240304,000000,34.58,34.73,34.54,34.54,85254,0
+PSK.US,D,20240305,000000,34.59,34.73,34.5364,34.73,89002,0
+PSK.US,D,20240306,000000,34.74,34.91,34.7,34.83,56915,0
+PSK.US,D,20240307,000000,34.97,35.0239,34.9,34.97,58037,0
+PSK.US,D,20240308,000000,34.99,35.0764,34.95,35.04,76749,0
+PSK.US,D,20240311,000000,35.05,35.05,34.96,35,69471,0
+PSK.US,D,20240312,000000,34.97,35.04,34.854,35.03,91167,0
+PSK.US,D,20240313,000000,34.97,35.12,34.95,35.02,89197,0
+PSK.US,D,20240314,000000,34.99,34.99,34.75,34.75,72182,0
+PSK.US,D,20240315,000000,34.88,34.88,34.64,34.81,112787,0
+PSK.US,D,20240318,000000,34.82,34.9037,34.7,34.86,69467,0
+PSK.US,D,20240319,000000,34.86,35.04,34.825,35.03,87186,0
+PSK.US,D,20240320,000000,35.09,35.15,34.955,35.15,103079,0
+PSK.US,D,20240321,000000,35.14,35.37,35.14,35.27,146576,0
+PSK.US,D,20240322,000000,35.32,35.37,35.11,35.11,180713,0
+PSK.US,D,20240325,000000,35.21,35.21,34.92,34.97,71040,0
+PSK.US,D,20240326,000000,34.99,35.085,34.9009,34.97,63076,0
+PSK.US,D,20240327,000000,35.06,35.17,34.91,35.17,79150,0
+PSK.US,D,20240328,000000,35.15,35.26,34.86,34.87,82300,0
+PSK.US,D,20240401,000000,34.65,34.8298,34.45,34.74,109573,0
+PSK.US,D,20240402,000000,34.6,34.6,34.29,34.43,360207,0
+PSK.US,D,20240403,000000,34.38,34.59,34.2857,34.57,86879,0
+PSK.US,D,20240404,000000,34.63,34.76,34.62,34.72,88340,0
+PSK.US,D,20240405,000000,34.68,34.775,34.61,34.7,67938,0
+PSK.US,D,20240408,000000,34.68,34.685,34.5701,34.59,46641,0
+PSK.US,D,20240409,000000,34.7,34.7,34.56,34.62,53503,0
+PSK.US,D,20240410,000000,34.46,34.46,33.82,34.02,123636,0
+PSK.US,D,20240411,000000,34.13,34.13,33.64,33.83,100582,0
+PSK.US,D,20240412,000000,33.79,33.89,33.63,33.63,44880,0
+PSK.US,D,20240415,000000,33.64,33.6565,33,33,93878,0
+PSK.US,D,20240416,000000,32.9,33.1464,32.8616,32.98,381004,0
+PSK.US,D,20240417,000000,33.09,33.39,33.09,33.15,77182,0
+PSK.US,D,20240418,000000,33.18,33.255,33.0448,33.11,67883,0
+PSK.US,D,20240419,000000,33.09,33.3282,33.09,33.25,64616,0
+PSK.US,D,20240422,000000,33.27,33.44,33.18,33.42,53988,0
+PSK.US,D,20240423,000000,33.48,33.88,33.42,33.88,115257,0
+PSK.US,D,20240424,000000,33.86,33.9,33.66,33.88,84479,0
+PSK.US,D,20240425,000000,33.53,33.5883,33.28,33.5,131614,0
+PSK.US,D,20240426,000000,33.6,33.727,33.45,33.45,80791,0
+PSK.US,D,20240429,000000,33.51,33.74,33.51,33.72,75108,0
+PSK.US,D,20240430,000000,33.69,33.69,33.27,33.33,111331,0
+PSK.US,D,20240501,000000,33.06,33.43,33.06,33.35,221580,0
+PSK.US,D,20240502,000000,33.39,33.63,33.31,33.5,123630,0
+PSK.US,D,20240503,000000,33.65,33.89,33.65,33.89,70339,0
+PSK.US,D,20240506,000000,33.92,34.08,33.86,34.05,107027,0
+PSK.US,D,20240507,000000,34.21,34.21,33.86,33.89,96908,0
+PSK.US,D,20240508,000000,33.8,33.86,33.425,33.56,108880,0
+PSK.US,D,20240509,000000,33.6,33.6,33.44,33.58,99441,0
+PSK.US,D,20240510,000000,33.69,33.69,33.43,33.58,93556,0
+PSK.US,D,20240513,000000,33.72,33.79,33.62,33.71,97655,0
+PSK.US,D,20240514,000000,33.72,33.79,33.59,33.6,41116,0
+PSK.US,D,20240515,000000,33.69,33.9549,33.69,33.93,69599,0
+PSK.US,D,20240516,000000,33.88,33.98,33.8,33.83,44217,0
+PSK.US,D,20240517,000000,33.8,33.83,33.7,33.82,50693,0
+PSK.US,D,20240520,000000,33.76,33.86,33.74,33.815,70713,0
+PSK.US,D,20240521,000000,33.83,33.9699,33.7536,33.78,53865,0
+PSK.US,D,20240522,000000,33.67,33.81,33.62,33.67,81418,0
+PSK.US,D,20240523,000000,33.68,33.7162,33.26,33.34,190608,0
+PSK.US,D,20240524,000000,33.38,33.6396,33.35,33.62,45161,0
+PSK.US,D,20240528,000000,33.65,33.69,33.41,33.4693,132583,0
+PSK.US,D,20240529,000000,33.3,33.3446,33.15,33.16,92901,0
+PSK.US,D,20240530,000000,33.25,33.55,33.25,33.51,79150,0
+PSK.US,D,20240531,000000,33.6,33.87,33.6,33.79,157024,0
+PSK.US,D,20240603,000000,33.75,33.86,33.73,33.85,61300,0
+PSK.US,D,20240604,000000,33.83,33.96,33.805,33.82,52865,0
+PSK.US,D,20240605,000000,33.97,33.99,33.65,33.84,211380,0
+PSK.US,D,20240606,000000,33.85,33.9,33.795,33.9,202952,0
+PSK.US,D,20240607,000000,33.72,33.8499,33.69,33.78,78384,0
+PSK.US,D,20240610,000000,33.76,33.7866,33.56,33.64,85928,0
+PSK.US,D,20240611,000000,33.62,33.62,33.44,33.45,115713,0
+PSK.US,D,20240612,000000,33.64,33.98,33.64,33.68,149952,0
+PSK.US,D,20240613,000000,33.78,33.82,33.6,33.7694,79155,0
+PSK.US,D,20240614,000000,33.75,33.7995,33.6405,33.6561,70806,0
+PSK.US,D,20240617,000000,33.69,33.69,33.49,33.63,150695,0
+PSK.US,D,20240618,000000,33.65,33.86,33.6401,33.84,135399,0
+PSK.US,D,20240620,000000,33.68,33.8399,33.68,33.76,63010,0
+PSK.US,D,20240621,000000,33.82,33.88,33.7103,33.83,85316,0
+PSK.US,D,20240624,000000,33.79,33.97,33.79,33.87,38142,0
+PSK.US,D,20240625,000000,33.92,34.02,33.86,34.02,1243957,0
+PSK.US,D,20240626,000000,33.88,34.07,33.88,34.03,218209,0
+PSK.US,D,20240627,000000,34.03,34.17,33.99,34,72179,0
+PSK.US,D,20240628,000000,34.09,34.14,33.86,33.93,61581,0
+PSK.US,D,20240701,000000,33.62,33.77,33.38,33.58,206960,0
+PSK.US,D,20240702,000000,33.64,33.75,33.57,33.75,286897,0
+PSK.US,D,20240703,000000,33.8,34.05,33.7301,34.04,171089,0
+PSK.US,D,20240705,000000,34.11,34.11,33.99,34.06,68105,0
+PSK.US,D,20240708,000000,33.99,34.09,33.91,33.91,130569,0
+PSK.US,D,20240709,000000,33.93,33.93,33.7118,33.74,138006,0
+PSK.US,D,20240710,000000,33.74,33.919,33.7263,33.9,113502,0
+PSK.US,D,20240711,000000,34,34.3,34,34.3,210827,0
+PSK.US,D,20240712,000000,34.29,34.445,34.2748,34.37,102856,0
+PSK.US,D,20240715,000000,34.31,34.4,34.265,34.34,52740,0
+PSK.US,D,20240716,000000,34.42,34.4399,34.29,34.29,383853,0
+PSK.US,D,20240717,000000,34.28,34.32,34.15,34.32,89639,0
+PSK.US,D,20240718,000000,34.27,34.35,34.11,34.2,91521,0
+PSK.US,D,20240719,000000,34.07,34.2199,34.07,34.18,36653,0
+PSK.US,D,20240722,000000,34.23,34.3525,34.21,34.26,82132,0
+PSK.US,D,20240723,000000,34.25,34.27,34.1,34.12,143517,0
+PSK.US,D,20240724,000000,34.09,34.14,33.73,33.77,218959,0
+PSK.US,D,20240725,000000,33.86,34.01,33.84,33.87,91955,0
+PSK.US,D,20240726,000000,33.94,34.0599,33.94,34,65351,0
+PSK.US,D,20240729,000000,34.02,34.04,33.85,33.94,143276,0
+PSK.US,D,20240730,000000,33.95,34,33.8815,33.94,114177,0
+PSK.US,D,20240731,000000,34.07,34.07,33.76,33.81,87383,0
+PSK.US,D,20240801,000000,33.65,33.92,33.65,33.92,552069,0
+PSK.US,D,20240802,000000,33.69,34,33.66,33.86,192301,0
+PSK.US,D,20240805,000000,33.65,33.69,33.17,33.58,469336,0
+PSK.US,D,20240806,000000,33.68,33.89,33.47,33.77,189288,0
+PSK.US,D,20240807,000000,33.94,34.02,33.84,33.96,171419,0
+PSK.US,D,20240808,000000,34.03,34.08,33.8604,34.04,123678,0
+PSK.US,D,20240809,000000,34.11,34.11,33.9,34,331867,0
+PSK.US,D,20240812,000000,34.03,34.03,33.792,33.85,104975,0
+PSK.US,D,20240813,000000,33.96,34.12,33.93,34.12,64744,0
+PSK.US,D,20240814,000000,34.19,34.33,34.1492,34.33,113994,0
+PSK.US,D,20240815,000000,34.31,34.32,34.13,34.29,60933,0
+PSK.US,D,20240816,000000,34.21,34.44,34.1971,34.43,70856,0
+PSK.US,D,20240819,000000,34.41,34.5681,34.41,34.53,45686,0
+PSK.US,D,20240820,000000,34.54,34.6,34.53,34.58,60821,0
+PSK.US,D,20240821,000000,34.54,34.74,34.54,34.74,119279,0
+PSK.US,D,20240822,000000,34.69,34.715,34.59,34.61,182074,0
+PSK.US,D,20240823,000000,34.74,34.85,34.67,34.83,324683,0
+PSK.US,D,20240826,000000,34.9,34.96,34.7718,34.83,68166,0
+PSK.US,D,20240827,000000,34.78,34.9,34.78,34.9,78791,0
+PSK.US,D,20240828,000000,34.8,34.97,34.8,34.97,1075524,0
+PSK.US,D,20240829,000000,35,35.03,34.94,35.01,109891,0
+PSK.US,D,20240830,000000,35.1,35.1,34.73,34.77,123082,0
+PSK.US,D,20240903,000000,34.58,34.68,34.55,34.61,113519,0
+PSK.US,D,20240904,000000,34.68,34.95,34.6384,34.91,414675,0
+PSK.US,D,20240905,000000,34.93,35.1,34.91,35.05,123816,0
+PSK.US,D,20240906,000000,35.12,35.14,34.8,34.95,105831,0
+PSK.US,D,20240909,000000,34.95,35.2,34.95,35.2,106462,0
+PSK.US,D,20240910,000000,35.15,35.28,35.06,35.21,99365,0
+PSK.US,D,20240911,000000,35.15,35.32,35.095,35.31,58290,0
+PSK.US,D,20240912,000000,35.3,35.38,35.26,35.33,100099,0
+PSK.US,D,20240913,000000,35.44,35.54,35.38575,35.53,117172,0
+PSK.US,D,20240916,000000,35.59,35.73,35.52,35.73,170298,0
+PSK.US,D,20240917,000000,35.7,35.83,35.57,35.82,109634,0
+PSK.US,D,20240918,000000,35.78,35.89,35.68,35.76,257092,0
+PSK.US,D,20240919,000000,35.8,35.97,35.8,35.93,119292,0
+PSK.US,D,20240920,000000,35.85,35.9799,35.821,35.95,100983,0
+PSK.US,D,20240923,000000,35.9,36,35.87,35.91,181393,0
+PSK.US,D,20240924,000000,35.84,35.964767,35.78,35.94,205561,0
+PSK.US,D,20240925,000000,35.91,35.99,35.87,35.87,108630,0
+PSK.US,D,20240926,000000,36.04,36.06,35.89,35.9,76211,0
+PSK.US,D,20240927,000000,35.98,36.017,35.811,35.85,77768,0
+PSK.US,D,20240930,000000,35.84,35.849,35.54,35.66,113041,0
+PSK.US,D,20241001,000000,35.41,35.66,35.37,35.53,121586,0
+PSK.US,D,20241002,000000,35.49,35.68,35.4635,35.66,62946,0
+PSK.US,D,20241003,000000,35.61,35.77,35.58,35.67,134208,0
+PSK.US,D,20241004,000000,35.67,35.67,35.411,35.5,164849,0
+PSK.US,D,20241007,000000,35.39,35.39,35.143,35.17,99583,0
+PSK.US,D,20241008,000000,35.13,35.44,35.1095,35.42,100337,0
+PSK.US,D,20241009,000000,35.36,35.49,35.36,35.44,66571,0
+PSK.US,D,20241010,000000,35.31,35.37,35.25,35.32,110837,0
+PSK.US,D,20241011,000000,35.25,35.54,35.25,35.45,127486,0
+PSK.US,D,20241014,000000,35.38,35.649,35.38,35.63,75169,0
+PSK.US,D,20241015,000000,35.68,35.895,35.644,35.75,65176,0
+PSK.US,D,20241016,000000,35.88,35.88,35.75,35.75,312733,0
+PSK.US,D,20241017,000000,35.71,35.7771,35.61,35.7,115328,0
+PSK.US,D,20241018,000000,35.63,35.8165,35.63,35.69,149891,0
+PSK.US,D,20241021,000000,35.51,35.574,35.2,35.33,121746,0
+PSK.US,D,20241022,000000,35.25,35.42,35.15,35.39,105254,0
+PSK.US,D,20241023,000000,35.19,35.29,35.01,35.13,97631,0
+PSK.US,D,20241024,000000,35.21,35.21,35,35.14,73252,0
+PSK.US,D,20241025,000000,35.15,35.34,35.02,35.06,170313,0
+PSK.US,D,20241028,000000,35.06,35.1894,34.96,35,145614,0
+PSK.US,D,20241029,000000,34.88,35.0492,34.78,35.02,136160,0
+PSK.US,D,20241030,000000,35.04,35.24,34.985,35.07,55741,0
+PSK.US,D,20241031,000000,34.91,35.03,34.86,34.9,81788,0
+PSK.US,D,20241101,000000,34.75,34.8799,34.5302,34.6,84886,0
+PSK.US,D,20241104,000000,34.79,34.98,34.71,34.97,108624,0
+PSK.US,D,20241105,000000,34.95,35.28,34.78,35.25,149910,0
+PSK.US,D,20241106,000000,34.82,35.0099,34.79,34.8,121308,0
+PSK.US,D,20241107,000000,34.95,35.08,34.8365,35.04,76689,0
+PSK.US,D,20241108,000000,35.17,35.36,35.095,35.36,84349,0
+PSK.US,D,20241111,000000,35.29,35.39,34.91,34.96,92731,0
+PSK.US,D,20241112,000000,34.8682,34.94,34.58,34.61,246256,0
+PSK.US,D,20241113,000000,34.78,34.8,34.49,34.55,113564,0
+PSK.US,D,20241114,000000,34.64,34.64,34.4,34.49,94977,0
+PSK.US,D,20241115,000000,34.39,34.49,34.35,34.48,74769,0
+PSK.US,D,20241118,000000,34.3982,34.6,34.3982,34.46,107985,0
+PSK.US,D,20241119,000000,34.46,34.46,34.23,34.3,112573,0
+PSK.US,D,20241120,000000,34.19,34.2,34.04,34.1,100152,0
+PSK.US,D,20241121,000000,34.21,34.43,34.14,34.41,222845,0
+PSK.US,D,20241122,000000,34.49,34.54,34.38,34.44,106737,0
+PSK.US,D,20241125,000000,34.73,34.77,34.5605,34.59,100649,0
+PSK.US,D,20241126,000000,34.53,34.7,34.2415,34.36,125927,0
+PSK.US,D,20241127,000000,34.405,34.4661,34.28,34.37,321461,0
+PSK.US,D,20241129,000000,34.5,34.72,34.43,34.71,44839,0
+PSK.US,D,20241202,000000,34.51,34.515,34.24,34.25,89450,0
+PSK.US,D,20241203,000000,34.25,34.34,34.13,34.13,64026,0
+PSK.US,D,20241204,000000,34.115,34.26,34.0999,34.25,120721,0
+PSK.US,D,20241205,000000,34.2365,34.34,34.175,34.33,86845,0
+PSK.US,D,20241206,000000,34.43,34.48,34.19,34.23,61517,0
+PSK.US,D,20241209,000000,34.19,34.2431,34.08,34.09,135369,0
+PSK.US,D,20241210,000000,34.03,34.2,34.02,34.17,99299,0
+PSK.US,D,20241211,000000,34.25,34.3001,34.16,34.22,131381,0
+PSK.US,D,20241212,000000,34.09,34.21,33.9,33.93,132258,0
+PSK.US,D,20241213,000000,33.82,33.93,33.66,33.72,102789,0
+PSK.US,D,20241216,000000,33.7,33.83,33.645,33.73,287067,0
+PSK.US,D,20241217,000000,33.655,33.8,33.61,33.8,109778,0
+PSK.US,D,20241218,000000,33.775,33.86,33.425,33.44,228838,0
+PSK.US,D,20241219,000000,33.14,33.19,32.92,33.13,158969,0
+PSK.US,D,20241220,000000,33.29,33.3397,33.16,33.31,137837,0
+PSK.US,D,20241223,000000,33.3335,33.43,33.09,33.12,218943,0
+PSK.US,D,20241224,000000,33,33.08,32.83,33.005,110235,0
+PSK.US,D,20241226,000000,32.95,32.98,32.87,32.91,212895,0
+PSK.US,D,20241227,000000,32.85,32.91,32.75,32.75,337891,0
+PSK.US,D,20241230,000000,32.73,33,32.6827,32.97,326314,0
+PSK.US,D,20241231,000000,32.9215,33.1313,32.9016,32.99,187692,0
+PSK.US,D,20250102,000000,33.3,33.5776,33.04,33.56,137413,0
+PSK.US,D,20250103,000000,33.635,33.925,33.58,33.89,503424,0
+PSK.US,D,20250106,000000,33.82,33.84,33.63,33.68,160993,0
+PSK.US,D,20250107,000000,33.72,33.7683,33.21,33.29,118759,0
+PSK.US,D,20250108,000000,33.085,33.24,33.03,33.05,92232,0
+PSK.US,D,20250110,000000,32.8,32.9,32.62,32.63,141168,0
+PSK.US,D,20250113,000000,32.54,32.54,32.3,32.41,240542,0
+PSK.US,D,20250114,000000,32.38,32.6198,32.31,32.57,169214,0
+PSK.US,D,20250115,000000,33.025,33.3,32.91,33.3,261761,0
+PSK.US,D,20250116,000000,33.26,33.57,33.16,33.25,257985,0
+PSK.US,D,20250117,000000,33.4,33.47,33.23,33.36,136786,0
+PSK.US,D,20250121,000000,33.555,33.78,33.43,33.74,117221,0
+PSK.US,D,20250122,000000,33.72,33.76,33.57,33.68,128292,0
+PSK.US,D,20250123,000000,33.46,33.667362,33.44,33.57,191994,0
+PSK.US,D,20250124,000000,33.6,33.75,33.52,33.7,157424,0
+PSK.US,D,20250127,000000,33.69,34.08,33.6456,34.01,178028,0
+PSK.US,D,20250128,000000,34.01,34.0599,33.7857,33.8,584702,0
+PSK.US,D,20250129,000000,33.835,33.85,33.5035,33.52,458952,0
+PSK.US,D,20250130,000000,33.74,33.8078,33.64,33.72,116581,0
+PSK.US,D,20250131,000000,33.83,33.876,33.38,33.38,162633,0
+PSK.US,D,20250203,000000,33,33.21,32.92,32.98,572643,0
+PSK.US,D,20250204,000000,33,33.18,32.99,33.1,158309,0
+PSK.US,D,20250205,000000,33.3625,33.47,33.26,33.46,155077,0
+PSK.US,D,20250206,000000,33.5012,33.55,33.31,33.37,136176,0
+PSK.US,D,20250207,000000,33.27,33.32,33.19,33.27,131163,0
+PSK.US,D,20250210,000000,33.34,33.44,33.3142,33.35,150011,0
+PSK.US,D,20250211,000000,33.2901,33.38,33.24,33.35,95050,0
+PSK.US,D,20250212,000000,33.09,33.19,32.94,33.11,130865,0
+PSK.US,D,20250213,000000,33.31,33.4499,33.19,33.4,98460,0
+PSK.US,D,20250214,000000,33.5,33.61,33.44,33.53,225186,0
+PSK.US,D,20250218,000000,33.53,33.59,33.3701,33.41,92435,0
+PSK.US,D,20250219,000000,33.4018,33.4769,33.233,33.36,85470,0
+PSK.US,D,20250220,000000,33.4,33.44,33.2487,33.35,122368,0
+PSK.US,D,20250221,000000,33.35,33.46,33.32,33.37,57415,0
+PSK.US,D,20250224,000000,33.34,33.49,33.34,33.4,130544,0
+PSK.US,D,20250225,000000,33.5,33.71,33.47,33.64,93430,0
+PSK.US,D,20250226,000000,33.71,33.7198,33.56,33.61,77803,0
+PSK.US,D,20250227,000000,33.5448,33.6642,33.5,33.53,81019,0
+PSK.US,D,20250228,000000,33.73,33.73,33.5,33.57,85986,0
+PSK.US,D,20250303,000000,33.32,33.52,33.32,33.41,93610,0
+PSK.US,D,20250304,000000,33.328,33.38,33.16,33.2,94050,0
+PSK.US,D,20250305,000000,33.18,33.33,33.12,33.23,153300,0
+PSK.US,D,20250306,000000,33.1565,33.19,33.0703,33.14,139073,0
+PSK.US,D,20250307,000000,33.19,33.23,32.89,32.9,590806,0
+PSK.US,D,20250310,000000,32.91,32.93,32.67,32.67,144254,0
+PSK.US,D,20250311,000000,32.76,32.8105,32.6201,32.69,185303,0
+PSK.US,D,20250312,000000,32.76,32.9,32.61,32.84,605870,0
+PSK.US,D,20250313,000000,32.828,32.95,32.75,32.76,153572,0
+PSK.US,D,20250314,000000,32.93,33.12,32.81,33.02,115522,0
+PSK.US,D,20250317,000000,33.095,33.23,32.98,33.11,424730,0
+PSK.US,D,20250318,000000,33.1447,33.1447,32.99,33.08,157174,0
+PSK.US,D,20250319,000000,33.055,33.16,33.03,33.15,140160,0
+PSK.US,D,20250320,000000,33.18,33.23,33.09,33.09,130008,0
+PSK.US,D,20250321,000000,33.05,33.15,33.03,33.05,83838,0
+PSK.US,D,20250324,000000,33.17,33.21,33.0101,33.07,66480,0
+PSK.US,D,20250325,000000,33.0352,33.15,33.01,33.05,43773,0
+PSK.US,D,20250326,000000,33.05,33.05,32.74,32.79,148513,0
+PSK.US,D,20250327,000000,32.62,32.758,32.56,32.69,130263,0
+PSK.US,D,20250328,000000,32.76,32.8,32.48,32.51,101027,0
+PSK.US,D,20250331,000000,32.44,32.52,32.3679,32.39,76571,0
+PSK.US,D,20250401,000000,32.22,32.31,32.12,32.16,167301,0
+PSK.US,D,20250402,000000,32.135,32.25,32.11,32.25,98973,0
+PSK.US,D,20250403,000000,32,32.06,31.73,31.92,210765,0
+PSK.US,D,20250404,000000,31.7087,31.8996,31.41,31.68,267279,0
+PSK.US,D,20250407,000000,31.18,31.94,30.99,31.39,234744,0
+PSK.US,D,20250408,000000,31.5815,31.74,31.3601,31.43,190728,0
+PSK.US,D,20250409,000000,31.315,32.03,31,32.02,511017,0
+PSK.US,D,20250410,000000,31.7576,31.7576,31.22,31.31,196957,0
+PSK.US,D,20250411,000000,31.2103,31.2103,30.85,31.07,271675,0
+PSK.US,D,20250414,000000,31.25,31.3499,31.16,31.24,389612,0
+PSK.US,D,20250415,000000,31.38,31.4,31.16,31.16,262577,0
+PSK.US,D,20250416,000000,31.2,31.42,31.06,31.23,480517,0
+PSK.US,D,20250417,000000,31.23,31.47,31.23,31.44,145319,0
+PSK.US,D,20250421,000000,31.2213,31.28,31.15,31.21,218763,0
+PSK.US,D,20250422,000000,31.5082,31.6,31.41,31.55,218910,0
+PSK.US,D,20250423,000000,31.85,32.02,31.64,31.74,971239,0
+PSK.US,D,20250424,000000,31.6901,31.975,31.6901,31.93,127374,0
+PSK.US,D,20250425,000000,31.9487,32.0157,31.8041,31.96,204336,0
+PSK.US,D,20250428,000000,31.99,32.1,31.9055,32.07,136711,0
+PSK.US,D,20250429,000000,31.99,32.12,31.9701,32.04,101237,0
+PSK.US,D,20250430,000000,31.95,31.98,31.8,31.98,243767,0
+PSK.US,D,20250501,000000,31.763,31.89,31.49,31.55,144313,0
+PSK.US,D,20250502,000000,31.6676,31.83,31.605,31.67,144276,0
+PSK.US,D,20250505,000000,31.6532,31.7399,31.5,31.5,146697,0
+PSK.US,D,20250506,000000,31.5594,31.75,31.5,31.74,284755,0
+PSK.US,D,20250507,000000,31.8,31.82,31.7033,31.71,471026,0
+PSK.US,D,20250508,000000,31.8173,31.9,31.64,31.64,142870,0
+PSK.US,D,20250509,000000,31.73,31.75,31.63,31.65,92265,0
+PSK.US,D,20250512,000000,31.845,31.87125,31.63,31.65,98103,0
+PSK.US,D,20250513,000000,31.72,31.7495,31.601,31.63,116353,0
+PSK.US,D,20250514,000000,31.64,31.7,31.45,31.45,85619,0
+PSK.US,D,20250515,000000,31.485,31.671,31.46,31.61,219398,0
+PSK.US,D,20250516,000000,31.68,31.79,31.52,31.65,145287,0
+PSK.US,D,20250519,000000,31.51,31.7982,31.5,31.78,99018,0
+PSK.US,D,20250520,000000,31.71,31.9198,31.6506,31.66,106000,0
+PSK.US,D,20250521,000000,31.66,31.66,31.22,31.24,254799,0
+PSK.US,D,20250527,000000,31.51,31.64,31.41,31.64,96699,0
+PSK.US,D,20250528,000000,31.635,31.74,31.42,31.5,74250,0
+PSK.US,D,20250530,000000,31.45,31.6499,31.41,31.62,84448,0
+PSK.US,D,20250602,000000,31.4015,31.42,31.21,31.42,122722,0
+PSK.US,D,20250603,000000,31.34,31.5198,31.31,31.41,411492,0
+PSK.US,D,20250604,000000,31.6199,31.69,31.5354,31.67,122654,0
+PSK.US,D,20250605,000000,31.69,31.8,31.62,31.68,114916,0
+PSK.US,D,20250606,000000,31.63,31.67,31.48,31.55,87071,0
+PSK.US,D,20250609,000000,31.55,31.67,31.496195,31.6,72717,0
+PSK.US,D,20250610,000000,31.6,31.69,31.56,31.65,80460,0
+PSK.US,D,20250611,000000,31.69,31.79,31.56,31.6,175167,0
+PSK.US,D,20250612,000000,31.6393,31.7199,31.52,31.54,78426,0
+PSK.US,D,20250613,000000,31.54,31.56,31.35,31.43,80401,0
+PSK.US,D,20250616,000000,31.56,31.58,31.34,31.37,209350,0
+PSK.US,D,20250617,000000,31.37,31.53,31.32,31.45,158900,0
+PSK.US,D,20250618,000000,31.4842,31.5499,31.4701,31.54,88422,0
+PSK.US,D,20250620,000000,31.48,31.6996,31.47,31.58,107477,0
+PSK.US,D,20250623,000000,31.66,31.71,31.5822,31.68,118133,0
+PSK.US,D,20250624,000000,31.77,31.9,31.74,31.88,120181,0
+PSK.US,D,20250625,000000,31.8,31.95,31.72,31.76,179014,0
+PSK.US,D,20250626,000000,31.7454,31.97,31.7454,31.97,119385,0
+PSK.US,D,20250627,000000,31.93,31.97,31.735,31.78,81771,0
+PSK.US,D,20250630,000000,31.85,31.86,31.74,31.76,153941,0
+PSK.US,D,20250701,000000,31.6,31.81,31.55,31.8,78259,0
+PSK.US,D,20250702,000000,31.8199,32.0585,31.7401,32.02,120753,0
+PSK.US,D,20250703,000000,32.044,32.1596,31.98,32.08,94923,0
+PSK.US,D,20250707,000000,32.1288,32.15,31.9201,31.93,113611,0
+PSK.US,D,20250708,000000,31.9,32.07,31.85,32.05,114793,0
+PSK.US,D,20250709,000000,32.12,32.2167,32.07,32.18,134979,0
+PSK.US,D,20250710,000000,32.18,32.33,32.18,32.33,72535,0
+PSK.US,D,20250711,000000,32.26,32.2874,32.14,32.15,95144,0
+PSK.US,D,20250714,000000,32.14,32.155,31.94,31.96,136985,0
+PSK.US,D,20250715,000000,32.05,32.05,31.79,31.79,130352,0
+PSK.US,D,20250716,000000,31.885,31.95,31.6664,31.81,117306,0
+PSK.US,D,20250717,000000,31.795,32.04,31.74,31.91,206292,0
+PSK.US,D,20250718,000000,32.05,32.0699,31.9322,32.01,71425,0
+PSK.US,D,20250721,000000,32.1395,32.1479,31.93,31.94,69217,0
+PSK.US,D,20250722,000000,32,32.04,31.92,31.96,118925,0
+PSK.US,D,20250723,000000,31.992,32.0099,31.85,31.85,91214,0
+PSK.US,D,20250724,000000,31.87,31.98,31.85,31.967,55043,0
+PSK.US,D,20250725,000000,31.97,32.085,31.9,32,55561,0
+PSK.US,D,20250728,000000,32.029,32.0599,31.9701,31.99,120625,0
+PSK.US,D,20250729,000000,32.03,32.24,32.03,32.22,76920,0
+PSK.US,D,20250730,000000,32.215,32.29,32.12,32.14,112749,0
+PSK.US,D,20250731,000000,32.205,32.36,32.14,32.33,112941,0
+PSK.US,D,20250801,000000,32.2,32.27,32.1403,32.27,76502,0
+PSK.US,D,20250804,000000,32.33,32.445,32.2939,32.38,78963,0
+PSK.US,D,20250805,000000,32.42,32.45,32.3145,32.37,80618,0
+PSK.US,D,20250806,000000,32.3885,32.4396,32.19,32.2,195954,0
+PSK.US,D,20250807,000000,32.31,32.3299,32.11,32.15,156666,0
+PSK.US,D,20250808,000000,32.175,32.23,32.1301,32.23,177678,0
+PSK.US,D,20250811,000000,32.26,32.29,32.18,32.25,80197,0
+PSK.US,D,20250812,000000,32.3199,32.3999,32.25,32.34,126356,0
+PSK.US,D,20250813,000000,32.4808,32.6,32.42,32.6,228084,0
+PSK.US,D,20250814,000000,32.5,32.55,32.4001,32.54,119431,0
+PSK.US,D,20250815,000000,32.52,32.5597,32.4403,32.465,55969,0
+PSK.US,D,20250818,000000,32.54,32.58,32.48,32.55,101811,0
+PSK.US,D,20250819,000000,32.55,32.76,32.51,32.76,72330,0
+PSK.US,D,20250820,000000,32.73,32.7999,32.7,32.77,46408,0
+PSK.US,D,20250821,000000,32.75,32.76,32.66,32.66,91051,0
+PSK.US,D,20250822,000000,32.675,32.975,32.64,32.9357,61387,0
+PSK.US,D,20250825,000000,32.85,32.99,32.85,32.89,136913,0
+PSK.US,D,20250826,000000,32.9,32.9,32.72,32.75,111241,0
+PSK.US,D,20250827,000000,32.77,32.79,32.68,32.7,165849,0
+PSK.US,D,20250828,000000,32.76,32.78,32.69,32.69,137093,0
+PSK.US,D,20250829,000000,32.7077,32.7799,32.515,32.56,80340,0
+PSK.US,D,20250902,000000,32.27,32.43,32.27,32.38,71400,0
+PSK.US,D,20250903,000000,32.4501,32.5599,32.44,32.51,134594,0
+PSK.US,D,20250904,000000,32.58,32.72,32.53,32.72,193116,0
+PSK.US,D,20250905,000000,32.9586,33.07,32.8315,33.07,109215,0
+PSK.US,D,20250908,000000,33.112,33.2299,33.01,33.19,94258,0
+PSK.US,D,20250909,000000,33.171,33.22,33.04,33.14,92627,0
+PSK.US,D,20250910,000000,33.1701,33.29,33.15,33.29,74839,0
+PSK.US,D,20250911,000000,33.31,33.49,33.21,33.42,132807,0
+PSK.US,D,20250912,000000,33.465,33.5099,33.3204,33.46,42412,0
+PSK.US,D,20250915,000000,33.5212,33.6295,33.46,33.61,110234,0
+PSK.US,D,20250916,000000,33.6099,33.7,33.5426,33.69,210440,0
+PSK.US,D,20250917,000000,33.6311,33.77,33.56,33.66,129855,0
+PSK.US,D,20250918,000000,33.58,33.6,33.45,33.55,86870,0
+PSK.US,D,20250919,000000,33.45,33.57,33.35,33.57,98419,0
+PSK.US,D,20250922,000000,33.495,33.5,33.37,33.43,170926,0
+PSK.US,D,20250923,000000,33.4405,33.48,33.37,33.41,64086,0
+PSK.US,D,20250924,000000,33.44,33.45,33.3346,33.4,62203,0
+PSK.US,D,20250925,000000,33.31,33.36,33.14,33.2,54350,0
+PSK.US,D,20250926,000000,33.204,33.26,33.17,33.19,60622,0
+PSK.US,D,20250929,000000,33.23,33.31,33.14,33.14,89650,0
+PSK.US,D,20250930,000000,33.28,33.28,33.0184,33.07,118756,0
+PSK.US,D,20251001,000000,32.92,33.191,32.8947,33.15,74535,0
+PSK.US,D,20251002,000000,33.2,33.27,33.0501,33.13,81599,0
+PSK.US,D,20251003,000000,33.1325,33.2,33.0801,33.1,69517,0
+PSK.US,D,20251006,000000,33.0852,33.11,33.0105,33.08,94945,0
+PSK.US,D,20251007,000000,33.095,33.17,33,33.07,46605,0
+PSK.US,D,20251008,000000,33.075,33.14,32.97,32.99,67917,0
+PSK.US,D,20251009,000000,33,33,32.77,32.837,103260,0
+PSK.US,D,20251010,000000,32.9199,32.93,32.58,32.61,87086,0
+PSK.US,D,20251013,000000,32.53,32.85,32.53,32.76,65589,0
+PSK.US,D,20251014,000000,32.63,32.7999,32.63,32.74,51366,0
+PSK.US,D,20251015,000000,32.8,32.9,32.75,32.89,67391,0
+PSK.US,D,20251016,000000,32.91,32.98,32.73,32.76,87296,0
+PSK.US,D,20251017,000000,32.7601,32.85,32.7,32.85,78495,0
+PSK.US,D,20251020,000000,32.9,33.04,32.82,33.04,276363,0
+PSK.US,D,20251021,000000,33.06,33.14,32.9768,33.06,79099,0
+PSK.US,D,20251022,000000,32.97,33.05,32.8901,32.93,70245,0
+PSK.US,D,20251023,000000,32.95,33.01,32.91,32.93,44505,0
+PSK.US,D,20251024,000000,33.035,33.09,32.98,33,69657,0
+PSK.US,D,20251027,000000,33.075,33.1228,33.01,33.07,75683,0
+PSK.US,D,20251028,000000,33.1,33.17,33.03,33.03,44212,0
+PSK.US,D,20251029,000000,33.0601,33.12,32.932,32.94,108316,0
+PSK.US,D,20251030,000000,32.9,32.9599,32.72,32.7561,90216,0
+PSK.US,D,20251031,000000,32.78,32.89,32.62,32.63,81067,0
+PSK.US,D,20251103,000000,32.47,32.4999,32.3,32.395,75525,0
+PSK.US,D,20251104,000000,32.285,32.37,32.24,32.3,101045,0
+PSK.US,D,20251105,000000,32.33,32.5,32.27,32.41,98117,0
+PSK.US,D,20251106,000000,32.485,32.485,32.338,32.3937,71617,0
+PSK.US,D,20251107,000000,32.3301,32.36,32.2401,32.36,70765,0
+PSK.US,D,20251110,000000,32.44,32.49,32.36,32.45,67491,0
+PSK.US,D,20251111,000000,32.545,32.57,32.49,32.5,65913,0
+PSK.US,D,20251112,000000,32.52,32.565,32.368726,32.37,73078,0
+PSK.US,D,20251113,000000,32.3078,32.36,32.1,32.17,159308,0
+PSK.US,D,20251114,000000,32.0899,32.25,32.04,32.25,92165,0
+PSK.US,D,20251117,000000,32.2,32.21,31.875,31.96,69143,0
+PSK.US,D,20251118,000000,32,32.08,31.92,32.08,100177,0
+PSK.US,D,20251119,000000,31.98,32.04,31.87,31.89,239599,0
+PSK.US,D,20251120,000000,32.1499,32.1499,31.71,31.8,103004,0
+PSK.US,D,20251121,000000,31.75,31.95,31.735,31.83,487566,0
+PSK.US,D,20251124,000000,31.87,31.99,31.84,31.99,76832,0
+PSK.US,D,20251125,000000,32,32.05,31.9401,32.01,85606,0
+PSK.US,D,20251126,000000,32.02,32.157,32.01,32.13,71727,0
+PSK.US,D,20251128,000000,32.15,32.15,32.07,32.12,61965,0
+PSK.US,D,20251201,000000,31.8601,31.9,31.77,31.77,103619,0
+PSK.US,D,20251202,000000,31.72,31.9,31.72,31.9,114040,0
+PSK.US,D,20251203,000000,31.86,31.93,31.79,31.93,104342,0
+PSK.US,D,20251204,000000,31.88,31.8959,31.8,31.83,261352,0
+PSK.US,D,20251205,000000,31.811,31.85,31.72,31.85,148901,0
+PSK.US,D,20251208,000000,31.79,31.8,31.71,31.78,108502,0
+PSK.US,D,20251209,000000,31.835,31.8853,31.75,31.81,154308,0
+PSK.US,D,20251210,000000,31.83,31.94,31.7,31.89,125135,0
+PSK.US,D,20251211,000000,31.92,32.06,31.9,32.02,113623,0
+PSK.US,D,20251212,000000,31.9407,32.0353,31.87,31.98,102588,0
+PSK.US,D,20251215,000000,31.99,31.9999,31.91,31.99,194103,0
+PSK.US,D,20251216,000000,31.99,32.02,31.93,31.97,265727,0
+PSK.US,D,20251217,000000,32,32.03,31.91,31.961,65582,0
+PSK.US,D,20251218,000000,31.9,31.91,31.82,31.9,142075,0
+PSK.US,D,20251219,000000,31.87,31.91,31.84,31.87,205381,0
+PSK.US,D,20251222,000000,31.9,31.9033,31.74,31.79,226302,0
+PSK.US,D,20251223,000000,31.75,31.76,31.66,31.73,179147,0
+PSK.US,D,20251224,000000,31.6968,31.76,31.6968,31.74,443908,0
+PSK.US,D,20251226,000000,31.755,31.78,31.72,31.76,135398,0
+PSK.US,D,20251229,000000,31.67,31.73,31.66,31.66,237565,0
+PSK.US,D,20251230,000000,31.6592,31.75,31.6592,31.75,99440,0
+PSK.US,D,20251231,000000,31.73,31.7565,31.69,31.69,384404,0
+PSK.US,D,20260102,000000,31.8,32.02,31.77,32.02,86941,0
+PSK.US,D,20260105,000000,32.0815,32.14,31.979,32.01,354273,0
+PSK.US,D,20260106,000000,32.0375,32.05,31.905,31.97,105937,0
+PSK.US,D,20260107,000000,32.01,32.0584,32,32.05,82478,0
+PSK.US,D,20260108,000000,31.99,32.0855,31.99,32.04,78692,0
+PSK.US,D,20260109,000000,32.0802,32.11,32.01,32.11,92038,0
+PSK.US,D,20260112,000000,32.09,32.1,32.01,32.07,149336,0
+PSK.US,D,20260113,000000,32.1,32.2261,32.09,32.16,120925,0
+PSK.US,D,20260114,000000,32.145,32.28,32.14,32.22,74942,0
+PSK.US,D,20260115,000000,32.3,32.4,32.29,32.35,126021,0
+PSK.US,D,20260116,000000,32.3775,32.4199,32.315,32.37,45046,0
+PSK.US,D,20260120,000000,32.16,32.25,32.1,32.16,97723,0
+PSK.US,D,20260121,000000,32.24,32.34,32.18,32.33,109350,0
+PSK.US,D,20260122,000000,32.39,32.49,32.341,32.42,60805,0
+PSK.US,D,20260123,000000,32.495,32.5,32.39,32.45,51546,0
+PSK.US,D,20260126,000000,32.5151,32.55,32.47,32.52,50989,0
+PSK.US,D,20260127,000000,32.4901,32.56,32.42,32.44,440123,0
+PSK.US,D,20260128,000000,32.47,32.475,32.3701,32.385,46970,0
+PSK.US,D,20260129,000000,32.415,32.415,32.28,32.38,106461,0
+PSK.US,D,20260130,000000,32.38,32.38,32.29,32.31,87521,0
+PSK.US,D,20260202,000000,32.18,32.24,32.13,32.13,57366,0
+PSK.US,D,20260203,000000,32.21,32.2154,32.01,32.04,100437,0
+PSK.US,D,20260204,000000,32.04,32.11,31.98,32.1,115808,0
+PSK.US,D,20260205,000000,32.065,32.1,31.95,31.95,108864,0
+PSK.US,D,20260206,000000,32.07,32.09,32,32.07,79615,0
+PSK.US,D,20260209,000000,32.06,32.09,32.015,32.09,73821,0
+PSK.US,D,20260210,000000,32.1939,32.1939,32.08,32.1,80940,0
+PSK.US,D,20260211,000000,32.1113,32.2199,32.06,32.2,59912,0
+PSK.US,D,20260212,000000,32.22,32.25,32.12,32.13,93976,0
+PSK.US,D,20260213,000000,32.22,32.36,32.15,32.36,165250,0
+PSK.US,D,20260217,000000,32.275,32.44,32.22,32.36,217244,0
+PSK.US,D,20260218,000000,32.44,32.535,32.35,32.41,405352,0
diff --git a/daily/us/nyse etfs/1/pxj.us.txt b/daily/us/nyse etfs/1/pxj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6809ececd14095aced21c63f4d965d672ef00aa9
--- /dev/null
+++ b/daily/us/nyse etfs/1/pxj.us.txt	
@@ -0,0 +1,5106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PXJ.US,D,20051026,000000,66.3428,68.6102,65.9884,66.4962,16957.762895978,0
+PXJ.US,D,20051027,000000,67.1096,67.1867,64.6077,64.6077,10630.10242751,0
+PXJ.US,D,20051028,000000,64.8041,66.4675,63.5577,66.4675,11890.752968554,0
+PXJ.US,D,20051031,000000,66.9036,67.7139,66.309,67.3879,10308.212011354,0
+PXJ.US,D,20051101,000000,66.7938,67.877,66.7938,67.877,4326.4324955674,0
+PXJ.US,D,20051102,000000,67.9583,69.9475,67.9583,69.9475,8479.2986747112,0
+PXJ.US,D,20051103,000000,70.4992,71.6825,70.4992,70.8728,6204.3699720657,0
+PXJ.US,D,20051104,000000,70.8343,70.8343,68.5717,68.8452,4474.9652086608,0
+PXJ.US,D,20051107,000000,68.6102,68.6102,67.3065,68.0011,4968.3358076299,0
+PXJ.US,D,20051108,000000,67.8337,69.0127,67.4645,68.5717,1508.2746006536,0
+PXJ.US,D,20051109,000000,68.3656,70.1825,67.5511,68.5336,12706.639823762,0
+PXJ.US,D,20051110,000000,68.0397,68.0397,65.5229,66.0645,11346.689322841,0
+PXJ.US,D,20051111,000000,65.4559,66.0308,65.1301,65.8536,6649.9681113459,0
+PXJ.US,D,20051114,000000,66.9854,66.9854,66.0308,66.5444,2076.7460096135,0
+PXJ.US,D,20051115,000000,66.6254,68.1644,66.2233,66.5826,5018.8202410127,0
+PXJ.US,D,20051116,000000,67.1096,68.4854,66.4675,68.4854,17081.470619103,0
+PXJ.US,D,20051117,000000,69.291,69.4156,68.3656,68.7826,7218.6481336673,0
+PXJ.US,D,20051118,000000,69.0512,69.0512,68.4854,68.8452,7910.8272657512,0
+PXJ.US,D,20051121,000000,69.6649,71.0788,69.291,71.0788,22717.995022291,0
+PXJ.US,D,20051122,000000,71.6825,72.7469,71.3089,72.6131,21803.225433928,0
+PXJ.US,D,20051123,000000,72.1191,73.1837,71.1169,72.3638,23879.762830181,0
+PXJ.US,D,20051125,000000,72.5649,72.5649,71.9367,72.1957,9765.1914324469,0
+PXJ.US,D,20051128,000000,71.6825,71.6825,69.5018,69.5446,16637.124159988,0
+PXJ.US,D,20051129,000000,69.818,70.5849,69.4156,69.818,22940.376865209,0
+PXJ.US,D,20051130,000000,70.1488,71.5246,70.1488,71.0788,27834.446316293,0
+PXJ.US,D,20051201,000000,71.8934,73.5861,71.8934,73.5089,19381.432925078,0
+PXJ.US,D,20051202,000000,73.4656,74.065,72.7469,73.5089,17106.086995711,0
+PXJ.US,D,20051205,000000,74.2235,74.4631,73.5523,74.0169,133044.42271292,0
+PXJ.US,D,20051206,000000,74.1084,74.9619,73.9842,74.1469,56165.183818609,0
+PXJ.US,D,20051207,000000,74.9619,75.3166,73.9409,74.3578,68450.841879699,0
+PXJ.US,D,20051208,000000,74.9186,76.941,74.8319,76.941,60664.348177157,0
+PXJ.US,D,20051209,000000,76.6347,76.7782,75.8819,76.5867,35029.103913434,0
+PXJ.US,D,20051212,000000,76.8938,77.3011,76.4138,77.1812,37253.548182698,0
+PXJ.US,D,20051213,000000,77.6656,78.1493,76.4523,76.5867,40911.583469343,0
+PXJ.US,D,20051214,000000,76.333,77.3011,76.0066,77.1427,23435.207757706,0
+PXJ.US,D,20051215,000000,77.071,77.071,75.6854,75.968,44916.542775479,0
+PXJ.US,D,20051216,000000,76.0884,76.0884,74.0169,74.4631,33521.246539503,0
+PXJ.US,D,20051219,000000,74.1758,74.7511,73.0204,73.4276,32358.435664808,0
+PXJ.US,D,20051220,000000,73.3078,75.0861,73.3078,74.7511,20888.873072287,0
+PXJ.US,D,20051221,000000,75.0433,76.0884,74.7983,75.7335,36660.251783768,0
+PXJ.US,D,20051222,000000,75.8439,76.1741,74.9999,75.1631,37871.878184956,0
+PXJ.US,D,20051223,000000,75.2397,75.3643,73.6626,75.0433,10531.011080994,0
+PXJ.US,D,20051227,000000,74.9186,74.9186,72.1191,72.9005,31321.210033489,0
+PXJ.US,D,20051228,000000,73.0204,74.3867,72.7807,73.9409,19133.183025386,0
+PXJ.US,D,20051229,000000,73.8734,74.2712,72.9434,73.0204,23335.90779783,0
+PXJ.US,D,20051230,000000,72.2343,73.9842,72.009,73.2216,17625.117038093,0
+PXJ.US,D,20060103,000000,74.9999,77.3921,74.9186,77.3921,52901.427784416,0
+PXJ.US,D,20060104,000000,77.4734,78.7868,76.333,78.7868,159643.87793158,0
+PXJ.US,D,20060105,000000,78.4849,78.4849,76.3758,77.1427,41505.505708358,0
+PXJ.US,D,20060106,000000,78.3939,79.6927,77.9432,79.4102,56757.854377455,0
+PXJ.US,D,20060109,000000,79.9469,79.9469,78.2831,79.4963,34361.958384681,0
+PXJ.US,D,20060110,000000,79.9084,81.2747,79.6927,81.1216,55842.876175732,0
+PXJ.US,D,20060111,000000,81.2747,85.1909,79.6927,81.8644,55324.889200153,0
+PXJ.US,D,20060112,000000,82.7324,83.1349,80.6994,80.992,70848.643852026,0
+PXJ.US,D,20060113,000000,80.6994,82.0704,80.6994,81.7493,55373.287499926,0
+PXJ.US,D,20060117,000000,83.2976,83.533,82.9288,83.3597,60293.433621145,0
+PXJ.US,D,20060118,000000,82.7324,82.8902,81.198,82.3964,46202.644146576,0
+PXJ.US,D,20060119,000000,82.1522,85.8,82.1522,85.5939,78116.73335227,0
+PXJ.US,D,20060120,000000,87.6644,88.1005,85.6323,86.6866,122860.33565141,0
+PXJ.US,D,20060123,000000,86.7584,88.8771,86.1836,88.7481,99079.664167742,0
+PXJ.US,D,20060124,000000,88.3452,88.8771,87.7559,88.3452,100883.54390106,0
+PXJ.US,D,20060125,000000,88.3452,88.7481,84.4722,85.474,132922.17528332,0
+PXJ.US,D,20060126,000000,85.3542,86.4185,82.9288,86.4185,94457.000699432,0
+PXJ.US,D,20060127,000000,88.1487,88.7481,85.8,87.4583,75916.279619532,0
+PXJ.US,D,20060130,000000,89.0066,90.3728,88.5132,90.0084,118608.37812575,0
+PXJ.US,D,20060131,000000,89.5964,89.8842,87.9812,89.4908,91341.56876497,0
+PXJ.US,D,20060201,000000,90.0469,90.2529,86.4898,86.6866,83975.222371654,0
+PXJ.US,D,20060202,000000,87.6307,87.7077,83.8679,85.5072,79401.791656561,0
+PXJ.US,D,20060203,000000,85.4307,87.0554,84.1078,85.8,77720.993806289,0
+PXJ.US,D,20060206,000000,87.3385,88.2734,86.9264,87.9812,121599.476497,0
+PXJ.US,D,20060207,000000,87.2095,87.3385,82.4348,82.9288,151214.85507689,0
+PXJ.US,D,20060208,000000,83.0916,83.2499,80.4549,82.6072,114035.57325073,0
+PXJ.US,D,20060209,000000,83.3597,84.5101,80.1625,80.4119,137173.71558226,0
+PXJ.US,D,20060210,000000,80.4982,81.241,78.5278,80.6994,363587.42892991,0
+PXJ.US,D,20060213,000000,79.6114,80.992,78.5278,79.0886,59328.596826122,0
+PXJ.US,D,20060214,000000,77.2192,78.365,76.333,77.4734,121697.94200343,0
+PXJ.US,D,20060215,000000,77.3921,77.9432,73.9071,74.9999,119473.70634754,0
+PXJ.US,D,20060216,000000,75.8439,76.8938,75.3643,76.8938,94234.410243154,0
+PXJ.US,D,20060217,000000,78.0295,78.1493,76.6347,77.071,86768.972503321,0
+PXJ.US,D,20060221,000000,80.5366,80.5366,78.2831,79.6927,167431.41470092,0
+PXJ.US,D,20060222,000000,79.6114,79.6927,77.2192,78.068,157320.3423158,0
+PXJ.US,D,20060223,000000,77.0277,78.998,76.4956,77.8619,143922.35781339,0
+PXJ.US,D,20060224,000000,79.4963,79.4963,78.3939,78.6047,63531.530211926,0
+PXJ.US,D,20060227,000000,78.365,78.6047,76.0884,76.2511,91761.92468756,0
+PXJ.US,D,20060228,000000,75.968,76.0499,74.2712,75.7335,72974.622614855,0
+PXJ.US,D,20060301,000000,76.4956,77.4734,76.4523,77.0277,50133.128482801,0
+PXJ.US,D,20060302,000000,77.5837,79.2806,77.5837,79.1704,47364.620567826,0
+PXJ.US,D,20060303,000000,78.9547,80.0908,78.6764,79.2475,51120.495520821,0
+PXJ.US,D,20060306,000000,78.8778,78.9162,75.4458,75.4458,69513.726954435,0
+PXJ.US,D,20060307,000000,74.6307,74.9186,72.8572,73.4276,72060.478866576,0
+PXJ.US,D,20060308,000000,72.3156,73.9842,71.6445,73.4276,324257.13473761,0
+PXJ.US,D,20060309,000000,74.3145,74.7511,72.6131,73.0204,31617.858232953,0
+PXJ.US,D,20060310,000000,72.8143,74.3145,72.009,73.5523,45831.520977202,0
+PXJ.US,D,20060313,000000,74.2712,75.4458,74.2235,74.9619,39083.087359424,0
+PXJ.US,D,20060314,000000,75.4458,76.7782,74.2712,76.5433,61305.834262497,0
+PXJ.US,D,20060315,000000,76.7065,77.0277,75.5988,76.5433,60342.249147639,0
+PXJ.US,D,20060316,000000,77.2192,78.1493,76.0066,78.068,41085.358399128,0
+PXJ.US,D,20060317,000000,78.0295,78.0295,76.4956,77.1427,35350.78571623,0
+PXJ.US,D,20060320,000000,76.941,77.6656,74.8319,75.1631,23484.231897562,0
+PXJ.US,D,20060321,000000,74.7511,75.8439,73.8301,74.3578,36907.458616655,0
+PXJ.US,D,20060322,000000,74.4198,76.1312,74.4198,75.3643,40887.801546179,0
+PXJ.US,D,20060323,000000,76.2511,77.1143,75.8053,76.9843,26871.278428158,0
+PXJ.US,D,20060324,000000,77.3011,78.5614,77.071,78.068,54162.28693882,0
+PXJ.US,D,20060327,000000,77.8619,78.6433,76.8505,78.3265,37203.89820276,0
+PXJ.US,D,20060328,000000,79.4963,80.6276,79.3283,80.4549,96805.36130518,0
+PXJ.US,D,20060329,000000,80.4982,81.7108,80.1192,81.6728,87386.259438776,0
+PXJ.US,D,20060330,000000,82.0704,82.8902,81.3131,82.3583,72603.916672205,0
+PXJ.US,D,20060331,000000,81.7873,81.7873,79.9084,81.1216,57326.325786416,0
+PXJ.US,D,20060403,000000,82.1089,83.168,80.7812,81.1216,97323.974120841,0
+PXJ.US,D,20060404,000000,80.901,82.3583,80.2107,82.3583,34706.796270556,0
+PXJ.US,D,20060405,000000,82.7324,84.0264,81.8259,83.8204,62172.414164447,0
+PXJ.US,D,20060406,000000,84.3379,84.7451,83.2499,84.1409,61899.756501508,0
+PXJ.US,D,20060407,000000,84.3807,84.424,82.2717,82.6891,39873.940611302,0
+PXJ.US,D,20060410,000000,83.6571,84.6301,83.3404,84.4722,37649.079115317,0
+PXJ.US,D,20060411,000000,84.9512,85.7566,82.2717,82.6553,84370.753304275,0
+PXJ.US,D,20060412,000000,82.8902,83.4848,81.9934,82.5258,31072.960133796,0
+PXJ.US,D,20060413,000000,81.5096,83.4848,80.6994,83.4848,36907.458616655,0
+PXJ.US,D,20060417,000000,84.3379,84.6638,83.533,84.5487,43433.719004877,0
+PXJ.US,D,20060418,000000,85.8,86.8783,85.5072,86.7156,118954.25907843,0
+PXJ.US,D,20060419,000000,87.7559,90.2096,86.8783,89.0739,179296.92545278,0
+PXJ.US,D,20060420,000000,89.1885,89.5626,86.3222,88.2734,79550.324369654,0
+PXJ.US,D,20060421,000000,89.4908,90.4927,88.3452,89.9228,53569.199153252,0
+PXJ.US,D,20060424,000000,91.0246,91.0246,87.9812,88.8771,80810.766297338,0
+PXJ.US,D,20060425,000000,89.0066,90.1619,86.8398,88.0241,79748.089835964,0
+PXJ.US,D,20060426,000000,88.5945,89.9228,86.9697,87.0082,43211.128548599,0
+PXJ.US,D,20060427,000000,84.6301,87.2903,83.6138,85.6661,103628.06127951,0
+PXJ.US,D,20060428,000000,86.4185,87.832,86.3222,86.7156,53890.880956048,0
+PXJ.US,D,20060501,000000,87.7992,89.2753,87.1181,88.6758,81453.712676205,0
+PXJ.US,D,20060502,000000,89.5964,91.7968,89.4908,91.624,88202.563520707,0
+PXJ.US,D,20060503,000000,92.2715,92.2715,89.3999,90.2096,85334.964259214,0
+PXJ.US,D,20060504,000000,90.8235,91.3794,88.9589,91.0246,172918.9891643,0
+PXJ.US,D,20060505,000000,90.6897,93.0433,90.6897,91.9499,66596.686326365,0
+PXJ.US,D,20060508,000000,91.8348,92.3572,90.6125,92.1897,69464.285587857,0
+PXJ.US,D,20060509,000000,91.9499,93.1578,91.9499,93.0433,42024.744364102,0
+PXJ.US,D,20060510,000000,93.8481,93.8481,92.1897,93.0433,47018.322388421,0
+PXJ.US,D,20060511,000000,94.2506,94.2506,91.3314,91.5046,52679.045941498,0
+PXJ.US,D,20060512,000000,90.2096,90.2096,87.2903,87.7992,123355.16654391,0
+PXJ.US,D,20060515,000000,85.5457,86.006,83.4848,85.2775,121995.63326971,0
+PXJ.US,D,20060516,000000,85.6323,86.2837,83.7722,84.8703,63803.770648143,0
+PXJ.US,D,20060517,000000,84.903,85.2342,82.238,82.5258,181448.14643231,0
+PXJ.US,D,20060518,000000,82.9288,83.3404,80.0475,80.0475,70354.856026333,0
+PXJ.US,D,20060519,000000,79.6927,81.2747,78.365,80.4119,67882.579084103,0
+PXJ.US,D,20060522,000000,78.5614,80.0047,76.8505,79.2806,78981.435733973,0
+PXJ.US,D,20060523,000000,82.3583,83.0101,80.1625,80.374,65632.266758062,0
+PXJ.US,D,20060524,000000,79.5348,81.0397,77.1812,79.1319,49836.063056614,0
+PXJ.US,D,20060525,000000,80.2107,82.4348,79.5348,82.4348,46153.41139336,0
+PXJ.US,D,20060526,000000,82.7324,83.3597,81.9559,82.6553,39083.087359424,0
+PXJ.US,D,20060530,000000,83.1349,83.9879,81.1216,81.1216,52950.660537632,0
+PXJ.US,D,20060531,000000,82.1089,83.7722,81.0397,83.6571,43284.977678423,0
+PXJ.US,D,20060601,000000,82.8902,84.7451,82.7988,84.5101,71960.761679976,0
+PXJ.US,D,20060602,000000,85.3542,86.2215,84.7451,85.9578,38588.465080287,0
+PXJ.US,D,20060605,000000,87.2903,87.2903,82.7324,82.8469,44644.719565983,0
+PXJ.US,D,20060606,000000,82.195,83.533,81.0397,82.5686,51196.430784258,0
+PXJ.US,D,20060607,000000,81.9126,81.9126,78.236,78.236,55818.468412485,0
+PXJ.US,D,20060608,000000,76.9843,79.2806,74.6307,79.2042,289155.01614776,0
+PXJ.US,D,20060609,000000,79.6927,80.1192,77.1143,78.4419,42666.856289524,0
+PXJ.US,D,20060612,000000,78.3265,78.7535,74.4198,74.4198,41703.688401389,0
+PXJ.US,D,20060613,000000,74.6307,76.5433,72.9005,73.4656,66769.835416067,0
+PXJ.US,D,20060614,000000,73.6193,75.6421,73.6193,75.6421,47042.93876503,0
+PXJ.US,D,20060615,000000,76.5433,79.9084,76.0499,79.6114,52184.840889085,0
+PXJ.US,D,20060616,000000,78.8301,79.3668,77.3921,79.0414,30998.693777247,0
+PXJ.US,D,20060619,000000,78.8301,78.8301,75.4891,76.0499,54311.028265274,0
+PXJ.US,D,20060620,000000,76.8505,77.0277,74.4198,74.4198,48551.213365685,0
+PXJ.US,D,20060621,000000,75.5276,77.8185,75.1631,76.8505,37402.08089579,0
+PXJ.US,D,20060622,000000,77.1812,77.7464,76.2944,77.3921,60417.34995763,0
+PXJ.US,D,20060623,000000,78.236,79.453,78.0295,79.2475,39602.534628528,0
+PXJ.US,D,20060626,000000,79.2806,80.0475,78.3265,80.0475,48130.440216373,0
+PXJ.US,D,20060627,000000,80.7475,81.3945,78.8778,79.0886,39824.916471446,0
+PXJ.US,D,20060628,000000,79.6927,80.0908,78.8778,80.0047,37105.015469603,0
+PXJ.US,D,20060629,000000,80.6276,83.2976,80.5848,83.2976,43137.070805412,0
+PXJ.US,D,20060630,000000,84.0264,84.4722,82.3964,83.9494,58537.743574244,0
+PXJ.US,D,20060703,000000,84.7451,85.7085,84.6301,85.5072,41332.356618655,0
+PXJ.US,D,20060705,000000,85.2342,85.7566,82.9288,85.3109,63210.05702249,0
+PXJ.US,D,20060706,000000,85.474,85.5457,83.4848,84.1078,64149.025760741,0
+PXJ.US,D,20060707,000000,84.4722,84.7933,81.6728,81.9126,88623.545283379,0
+PXJ.US,D,20060710,000000,81.8644,82.8902,81.0783,81.7493,63753.703441481,0
+PXJ.US,D,20060711,000000,81.9559,83.6138,81.4711,83.4848,187380.90180825,0
+PXJ.US,D,20060712,000000,84.0264,84.424,82.9288,83.2976,51368.954033876,0
+PXJ.US,D,20060713,000000,82.9668,83.3404,81.2747,81.3517,70774.794722201,0
+PXJ.US,D,20060714,000000,81.5909,82.4348,79.4963,81.7493,117668.99216077,0
+PXJ.US,D,20060717,000000,80.8241,81.1216,78.068,78.4419,257710.09839117,0
+PXJ.US,D,20060718,000000,78.7868,79.3283,76.4523,77.7084,73666.384520217,0
+PXJ.US,D,20060719,000000,77.6656,80.1192,77.6656,79.8651,41876.837491092,0
+PXJ.US,D,20060720,000000,80.2922,80.2922,76.2511,76.5867,46845.381912081,0
+PXJ.US,D,20060721,000000,75.9204,75.968,73.9842,74.0169,104814.86269072,0
+PXJ.US,D,20060724,000000,74.1084,76.6347,74.1084,76.2511,61133.728239601,0
+PXJ.US,D,20060725,000000,78.0295,79.6114,77.6656,79.453,54805.441931049,0
+PXJ.US,D,20060726,000000,79.7794,81.7108,78.0295,81.2747,36215.905324653,0
+PXJ.US,D,20060727,000000,82.2717,82.2717,80.0047,80.374,53297.375943756,0
+PXJ.US,D,20060728,000000,80.0475,80.5848,78.8778,80.2487,36191.080334686,0
+PXJ.US,D,20060731,000000,80.4982,83.533,80.4982,83.2499,79846.972569118,0
+PXJ.US,D,20060801,000000,83.2499,83.2499,81.5096,82.8902,71812.646193605,0
+PXJ.US,D,20060802,000000,83.7722,84.903,82.1089,82.8902,38736.371953297,0
+PXJ.US,D,20060803,000000,81.8259,83.2976,81.6343,82.4348,31395.267776674,0
+PXJ.US,D,20060804,000000,82.5686,83.533,80.0047,80.6276,90649.181019524,0
+PXJ.US,D,20060807,000000,81.9559,82.1522,80.4549,81.4373,31592.824629622,0
+PXJ.US,D,20060808,000000,81.4711,82.238,80.0475,80.0475,46573.350089224,0
+PXJ.US,D,20060809,000000,81.241,82.0704,80.4982,80.4982,59452.304549247,0
+PXJ.US,D,20060810,000000,80.0908,81.0397,79.5733,81.0397,27563.874786963,0
+PXJ.US,D,20060811,000000,80.7475,80.992,78.9162,80.0908,20815.023942464,0
+PXJ.US,D,20060814,000000,79.5733,79.5733,77.6222,77.9432,30134.200008906,0
+PXJ.US,D,20060815,000000,78.8778,79.5733,77.9432,79.5733,82541.63135427,0
+PXJ.US,D,20060816,000000,79.7794,80.8241,79.2042,80.8241,34435.598901145,0
+PXJ.US,D,20060817,000000,79.8227,79.8227,77.9818,79.0414,73073.296734648,0
+PXJ.US,D,20060818,000000,78.4849,80.6276,78.365,80.6276,19479.272591428,0
+PXJ.US,D,20060821,000000,80.5848,80.992,80.0047,80.4982,24868.59016173,0
+PXJ.US,D,20060822,000000,80.3401,80.901,80.2107,80.6656,43211.128548599,0
+PXJ.US,D,20060823,000000,80.901,80.901,78.8778,79.3283,33149.706143407,0
+PXJ.US,D,20060824,000000,79.2806,79.7313,78.998,79.7313,27167.092174177,0
+PXJ.US,D,20060825,000000,80.1625,81.3131,80.1625,80.7812,25387.620204112,0
+PXJ.US,D,20060828,000000,79.7313,80.1625,78.6764,78.998,24646.834158896,0
+PXJ.US,D,20060829,000000,78.3265,80.0475,78.1926,79.8651,26821.62844822,0
+PXJ.US,D,20060830,000000,79.8227,79.9084,77.9095,78.6764,39750.858728261,0
+PXJ.US,D,20060831,000000,78.4849,79.8227,78.3265,79.2475,43977.574037228,0
+PXJ.US,D,20060901,000000,78.8778,80.5848,78.8778,80.5848,24423.409249173,0
+PXJ.US,D,20060905,000000,80.901,82.238,80.1625,82.238,53297.375943756,0
+PXJ.US,D,20060906,000000,80.992,81.3945,79.2475,79.5733,26599.03799194,0
+PXJ.US,D,20060907,000000,78.6764,79.7313,78.3265,79.4963,34410.773911176,0
+PXJ.US,D,20060908,000000,78.9547,79.4963,76.6681,77.2192,49193.325291106,0
+PXJ.US,D,20060911,000000,76.1741,76.2944,74.4198,75.1631,120017.56137988,0
+PXJ.US,D,20060912,000000,74.1469,75.5988,73.5523,74.7222,70107.023353364,0
+PXJ.US,D,20060913,000000,73.8734,76.4523,73.8734,76.4523,45881.17095714,0
+PXJ.US,D,20060914,000000,76.4523,76.5433,73.3415,73.9071,51096.922211018,0
+PXJ.US,D,20060915,000000,74.0169,74.0169,72.9005,73.5861,42543.565793123,0
+PXJ.US,D,20060918,000000,73.9409,76.0499,73.8301,76.0499,27909.964353006,0
+PXJ.US,D,20060919,000000,74.4198,75.8439,73.3848,74.8319,98535.183295307,0
+PXJ.US,D,20060920,000000,73.9842,74.3867,71.9367,72.0807,128571.12641114,0
+PXJ.US,D,20060921,000000,72.6131,74.1084,71.8126,73.2216,53915.497332655,0
+PXJ.US,D,20060922,000000,72.2343,73.4276,71.4764,72.7807,42247.960660462,0
+PXJ.US,D,20060925,000000,70.8059,72.4066,69.7035,72.4066,97249.916377656,0
+PXJ.US,D,20060926,000000,72.1572,73.6626,70.1825,73.6626,42643.074366359,0
+PXJ.US,D,20060927,000000,72.009,74.6789,72.009,74.6307,46078.93642345,0
+PXJ.US,D,20060928,000000,74.4631,75.3166,74.065,74.5493,19677.663897821,0
+PXJ.US,D,20060929,000000,74.9619,75.1631,73.9071,75.1631,14090.163634487,0
+PXJ.US,D,20061002,000000,75.5988,75.5988,72.2343,73.5089,32358.435664808,0
+PXJ.US,D,20061003,000000,73.5523,73.5523,69.4637,70.3023,85409.022002401,0
+PXJ.US,D,20061004,000000,68.8113,71.3089,68.3656,71.3089,128298.88597493,0
+PXJ.US,D,20061005,000000,71.7258,72.6987,71.3089,72.009,40170.588810767,0
+PXJ.US,D,20061006,000000,71.1892,72.5168,71.1892,72.4831,19874.594910686,0
+PXJ.US,D,20061009,000000,72.8143,73.0204,71.0788,71.851,38564.057317042,0
+PXJ.US,D,20061010,000000,70.8343,73.3078,70.8343,73.1837,40837.942952882,0
+PXJ.US,D,20061011,000000,73.3848,73.3848,71.036,72.1572,15549.414095285,0
+PXJ.US,D,20061012,000000,73.1837,73.3848,70.8343,73.3848,35795.132175345,0
+PXJ.US,D,20061013,000000,73.5861,75.1247,73.5523,75.1247,50010.046599761,0
+PXJ.US,D,20061016,000000,75.1247,76.7349,74.3867,76.7349,48575.41251557,0
+PXJ.US,D,20061017,000000,75.6421,76.0884,74.5113,76.0884,24299.910139407,0
+PXJ.US,D,20061018,000000,75.6421,75.8439,74.1469,75.5988,22817.086368808,0
+PXJ.US,D,20061019,000000,76.0066,77.8185,75.0433,77.8185,30876.02912093,0
+PXJ.US,D,20061020,000000,77.3011,77.3011,75.5988,76.0066,19182.833005324,0
+PXJ.US,D,20061023,000000,74.5113,76.7065,74.5113,75.968,35077.91943993,0
+PXJ.US,D,20061024,000000,75.3166,78.7535,75.3166,78.7535,45238.433191634,0
+PXJ.US,D,20061025,000000,77.071,80.0908,77.071,79.7794,54483.551514891,0
+PXJ.US,D,20061026,000000,79.6114,80.4982,78.7197,80.4982,67634.95502449,0
+PXJ.US,D,20061027,000000,79.0886,79.8651,78.236,78.9547,46029.703670234,0
+PXJ.US,D,20061030,000000,78.8778,78.8778,77.2192,78.236,28601.726258368,0
+PXJ.US,D,20061031,000000,77.1143,78.7868,76.4956,78.7868,32285.212375066,0
+PXJ.US,D,20061101,000000,77.55,78.4849,76.5867,77.4306,28032.837622686,0
+PXJ.US,D,20061102,000000,76.4138,76.9843,75.8439,76.941,22050.849493539,0
+PXJ.US,D,20061103,000000,77.2192,78.8778,77.1812,78.8778,30307.766325331,0
+PXJ.US,D,20061106,000000,77.9432,79.3283,77.7084,78.8778,18441.212506663,0
+PXJ.US,D,20061107,000000,79.4102,79.5348,78.236,79.5348,15425.497758799,0
+PXJ.US,D,20061108,000000,78.068,80.7812,76.5433,80.7812,24399.210099286,0
+PXJ.US,D,20061109,000000,80.5366,81.6343,79.9758,79.9758,47908.266986815,0
+PXJ.US,D,20061110,000000,80.0475,80.0475,78.998,79.8651,20122.427583656,0
+PXJ.US,D,20061113,000000,78.4849,79.8651,78.4849,79.8651,17205.80418231,0
+PXJ.US,D,20061114,000000,79.3283,79.9084,79.1704,79.9084,15450.739975491,0
+PXJ.US,D,20061115,000000,79.6927,81.6343,79.6927,81.3945,24473.267842471,0
+PXJ.US,D,20061116,000000,81.7108,81.7108,78.6433,79.2042,127927.97141891,0
+PXJ.US,D,20061117,000000,77.5162,79.8651,77.1812,79.8651,33347.888836442,0
+PXJ.US,D,20061120,000000,78.068,79.9469,77.9432,79.8227,35052.885836599,0
+PXJ.US,D,20061121,000000,79.9084,80.8626,79.8651,80.8626,47685.467917176,0
+PXJ.US,D,20061122,000000,80.992,81.0397,79.6114,81.0397,20023.753463863,0
+PXJ.US,D,20061124,000000,79.2042,80.9439,79.2042,80.5366,9369.2432731052,0
+PXJ.US,D,20061127,000000,80.6276,80.8241,79.2475,79.8227,32952.775130543,0
+PXJ.US,D,20061128,000000,80.4119,81.0783,79.9084,80.901,13299.936222692,0
+PXJ.US,D,20061129,000000,81.5096,83.1349,81.0783,83.1349,31048.760983909,0
+PXJ.US,D,20061130,000000,83.0577,83.8679,82.3964,83.6571,36536.961287367,0
+PXJ.US,D,20061201,000000,82.7324,84.218,81.9126,84.218,33001.590657039,0
+PXJ.US,D,20061204,000000,83.9114,84.0264,83.0101,84.0264,14807.793596624,0
+PXJ.US,D,20061205,000000,83.7433,84.2998,83.168,83.9114,17402.526581814,0
+PXJ.US,D,20061206,000000,83.168,84.7933,83.168,84.4722,24473.267842471,0
+PXJ.US,D,20061207,000000,84.0649,84.2662,83.0916,83.6138,12359.924417638,0
+PXJ.US,D,20061208,000000,83.8679,84.7451,83.8679,84.5487,19182.833005324,0
+PXJ.US,D,20061211,000000,83.7722,84.5487,83.4848,83.9879,18985.067539014,0
+PXJ.US,D,20061212,000000,83.9879,84.424,82.9288,83.3404,41604.597054872,0
+PXJ.US,D,20061213,000000,82.9668,84.7018,82.9668,84.3379,19850.3957608,0
+PXJ.US,D,20061214,000000,84.5487,86.0872,84.5487,85.7085,39305.05197562,0
+PXJ.US,D,20061215,000000,85.5939,85.9246,85.2775,85.6323,17699.800621362,0
+PXJ.US,D,20061218,000000,85.1432,85.1432,82.238,82.5258,25461.052107214,0
+PXJ.US,D,20061219,000000,81.8259,83.7433,80.901,83.4078,24423.409249173,0
+PXJ.US,D,20061220,000000,83.2976,83.4848,82.1522,82.238,26080.007949558,0
+PXJ.US,D,20061221,000000,82.2717,82.7608,81.3131,81.6343,24744.882438605,0
+PXJ.US,D,20061222,000000,81.5096,81.6728,80.7475,81.1216,25956.300226433,0
+PXJ.US,D,20061226,000000,80.4982,81.5529,79.6114,80.2922,20963.348042196,0
+PXJ.US,D,20061227,000000,80.0475,81.3945,79.6927,81.3945,17180.353352258,0
+PXJ.US,D,20061228,000000,80.901,81.5096,80.901,81.198,18094.288487176,0
+PXJ.US,D,20061229,000000,80.901,80.901,80.1625,80.4119,35572.541719065,0
+PXJ.US,D,20070103,000000,79.2806,79.2806,76.2511,76.941,53272.342340427,0
+PXJ.US,D,20070104,000000,76.333,76.333,74.6307,74.8319,106717.83377056,0
+PXJ.US,D,20070105,000000,74.7222,75.3166,73.9409,74.5493,27934.163502891,0
+PXJ.US,D,20070108,000000,75.8439,76.1741,74.7222,74.9619,72257.618492803,0
+PXJ.US,D,20070109,000000,74.065,74.5493,72.8143,74.2712,103702.11902269,0
+PXJ.US,D,20070110,000000,73.3415,73.9842,73.0969,73.6193,76385.451068614,0
+PXJ.US,D,20070111,000000,73.3078,74.6307,72.2343,72.5168,78957.027970724,0
+PXJ.US,D,20070112,000000,72.8572,74.7983,72.8572,74.7983,59032.157240017,0
+PXJ.US,D,20070116,000000,74.4198,74.6307,73.3078,73.6626,65063.795349104,0
+PXJ.US,D,20070117,000000,73.7824,74.7511,73.5861,74.5493,30134.200008906,0
+PXJ.US,D,20070118,000000,74.88,75.283,73.2645,73.5861,44693.952319199,0
+PXJ.US,D,20070119,000000,74.2235,75.8053,73.9409,75.8053,34658.189357422,0
+PXJ.US,D,20070122,000000,76.2511,76.4956,75.0433,75.5988,34831.129833764,0
+PXJ.US,D,20070123,000000,76.3758,78.236,76.3758,78.068,67585.513657914,0
+PXJ.US,D,20070124,000000,77.7464,78.3939,76.8505,78.236,36783.959506893,0
+PXJ.US,D,20070125,000000,77.7898,78.068,76.4523,76.8168,27712.198886696,0
+PXJ.US,D,20070126,000000,77.4306,77.4734,76.5867,76.8168,18787.093459344,0
+PXJ.US,D,20070129,000000,77.1812,77.6222,76.333,76.6347,10753.601537274,0
+PXJ.US,D,20070130,000000,77.2192,78.8778,77.2192,78.4849,25733.501156793,0
+PXJ.US,D,20070131,000000,78.1493,79.453,77.8619,79.2042,33323.272459833,0
+PXJ.US,D,20070201,000000,79.5348,79.9084,78.7535,79.5733,30801.554151023,0
+PXJ.US,D,20070202,000000,79.8651,80.3401,78.998,79.6542,51517.90397369,0
+PXJ.US,D,20070205,000000,80.1625,80.7475,79.8227,79.8227,30430.430981649,0
+PXJ.US,D,20070206,000000,80.7812,80.7812,79.6927,80.5848,29490.836403318,0
+PXJ.US,D,20070207,000000,80.5848,81.3131,79.453,79.9084,36758.925903562,0
+PXJ.US,D,20070208,000000,79.6927,80.992,79.4102,80.6656,45214.025428387,0
+PXJ.US,D,20070209,000000,80.5848,81.1216,79.8651,80.1192,15029.340986097,0
+PXJ.US,D,20070212,000000,79.1704,79.9469,78.998,79.4102,25684.059790215,0
+PXJ.US,D,20070213,000000,79.3668,80.901,79.3668,80.901,37761.521716941,0
+PXJ.US,D,20070214,000000,80.8241,81.3517,80.2487,80.9439,30620.269140237,0
+PXJ.US,D,20070215,000000,79.4963,79.9084,79.0414,79.6927,30504.905951558,0
+PXJ.US,D,20070216,000000,79.5733,79.7794,79.2042,79.6114,24299.910139407,0
+PXJ.US,D,20070220,000000,78.7535,79.3668,78.4419,79.2806,18515.68747657,0
+PXJ.US,D,20070221,000000,79.1319,80.2922,78.8301,80.2107,39873.940611302,0
+PXJ.US,D,20070222,000000,80.0908,81.5096,80.0908,81.4711,25115.588381257,0
+PXJ.US,D,20070223,000000,81.7108,82.1089,81.4711,81.6343,30307.766325331,0
+PXJ.US,D,20070226,000000,82.4348,82.7324,81.9126,82.315,20225.691197394,0
+PXJ.US,D,20070227,000000,79.9758,81.5529,78.7197,79.2475,84000.047361625,0
+PXJ.US,D,20070228,000000,79.2475,80.0908,78.7868,79.6114,22866.110508664,0
+PXJ.US,D,20070301,000000,77.3488,81.198,76.2511,79.2042,53663.283779102,0
+PXJ.US,D,20070302,000000,79.1704,79.1704,77.6656,77.8619,14807.793596624,0
+PXJ.US,D,20070305,000000,76.9843,77.7898,76.3758,76.3758,25190.063351162,0
+PXJ.US,D,20070306,000000,77.4734,78.6433,77.4734,78.365,19059.751122283,0
+PXJ.US,D,20070307,000000,78.7535,80.992,78.6764,80.1625,25338.178837534,0
+PXJ.US,D,20070308,000000,81.0783,81.1216,80.1192,80.8626,35004.487536827,0
+PXJ.US,D,20070309,000000,80.901,81.198,80.0475,80.6276,22717.995022291,0
+PXJ.US,D,20070312,000000,80.4119,80.7812,79.7313,80.6656,15722.145958264,0
+PXJ.US,D,20070313,000000,80.7475,81.5096,79.2806,79.4102,40590.110279911,0
+PXJ.US,D,20070314,000000,79.8227,80.4119,78.7535,80.2922,19257.516588593,0
+PXJ.US,D,20070315,000000,80.5366,81.5096,79.8651,80.0908,23286.466431252,0
+PXJ.US,D,20070316,000000,80.2922,80.6994,79.5733,80.0908,15005.350449572,0
+PXJ.US,D,20070319,000000,80.7812,82.5258,80.6994,82.1522,42543.565793123,0
+PXJ.US,D,20070320,000000,82.3964,82.9288,81.0783,81.8644,30430.430981649,0
+PXJ.US,D,20070321,000000,82.315,84.2662,82.315,83.5705,26500.155258784,0
+PXJ.US,D,20070322,000000,84.0649,84.8317,83.9494,84.7018,27044.427517859,0
+PXJ.US,D,20070323,000000,84.8703,85.474,84.5873,85.1909,34312.099791381,0
+PXJ.US,D,20070326,000000,85.6661,85.8861,84.5101,85.8861,36117.022591499,0
+PXJ.US,D,20070327,000000,85.2775,85.3109,84.7018,85.1909,12656.572617103,0
+PXJ.US,D,20070328,000000,85.3542,85.474,84.424,84.6638,18787.093459344,0
+PXJ.US,D,20070329,000000,85.0812,86.3222,84.7933,85.8861,14164.847217755,0
+PXJ.US,D,20070330,000000,85.5072,85.9578,84.7933,84.8703,18293.305633652,0
+PXJ.US,D,20070402,000000,85.4307,86.6866,84.8703,86.6866,27514.433420385,0
+PXJ.US,D,20070403,000000,86.5764,86.9697,85.9246,86.9697,25907.067473216,0
+PXJ.US,D,20070404,000000,86.2409,87.0082,85.8481,86.8017,27983.187642748,0
+PXJ.US,D,20070405,000000,87.0082,87.2903,86.8398,86.9697,23755.846493696,0
+PXJ.US,D,20070409,000000,86.8783,87.8704,86.5331,86.6866,23864.534054822,0
+PXJ.US,D,20070410,000000,87.4107,88.6758,87.3722,88.3885,15029.340986097,0
+PXJ.US,D,20070411,000000,88.4746,89.0066,88.0241,88.5132,16512.999210142,0
+PXJ.US,D,20070412,000000,88.3119,90.0084,88.0674,89.8457,44583.178624462,0
+PXJ.US,D,20070413,000000,89.8457,90.1191,89.3999,89.9228,34994.265482134,0
+PXJ.US,D,20070416,000000,90.0806,91.0969,89.5246,90.9053,56161.428778111,0
+PXJ.US,D,20070417,000000,91.3794,91.5046,90.0469,90.2529,98263.568699173,0
+PXJ.US,D,20070418,000000,89.4427,89.7547,89.2367,89.3999,65686.714845307,0
+PXJ.US,D,20070419,000000,88.7481,89.0066,88.3885,88.7481,30227.867408036,0
+PXJ.US,D,20070420,000000,89.5246,89.7547,88.6325,89.5246,35937.615100965,0
+PXJ.US,D,20070423,000000,89.8457,90.8235,89.7114,90.0806,18910.801182467,0
+PXJ.US,D,20070424,000000,90.2096,90.3396,89.5626,90.2096,39676.175144992,0
+PXJ.US,D,20070425,000000,91.2504,93.2396,91.0969,92.6784,45114.725468509,0
+PXJ.US,D,20070426,000000,92.5252,93.5222,91.8638,93.4023,27806.074899185,0
+PXJ.US,D,20070427,000000,92.9518,94.4615,92.6403,93.7283,32433.536474798,0
+PXJ.US,D,20070430,000000,94.3757,94.6487,91.7487,91.7487,31199.379830613,0
+PXJ.US,D,20070501,000000,91.0246,92.5252,90.2915,92.1126,37155.291289627,0
+PXJ.US,D,20070502,000000,92.4819,93.5655,92.4819,93.4837,55472.37884644,0
+PXJ.US,D,20070503,000000,93.4023,94.6487,93.0764,94.2506,20888.873072287,0
+PXJ.US,D,20070504,000000,93.8481,95.5499,93.8481,94.5385,31023.727380578,0
+PXJ.US,D,20070507,000000,94.6199,94.6872,94.2125,94.5722,26189.529964127,0
+PXJ.US,D,20070508,000000,94.0446,94.6872,92.9518,94.6199,22075.883096868,0
+PXJ.US,D,20070509,000000,94.951,95.5499,93.7716,95.4349,33175.15697346,0
+PXJ.US,D,20070510,000000,95.2669,95.5976,93.4456,93.4837,12656.572617103,0
+PXJ.US,D,20070511,000000,94.2125,96.5662,93.8101,96.4843,32285.212375066,0
+PXJ.US,D,20070514,000000,96.5662,97.334,95.4349,95.9046,36907.458616655,0
+PXJ.US,D,20070515,000000,95.9528,97.084,95.3439,96.0005,25215.096954493,0
+PXJ.US,D,20070516,000000,96.4025,96.5662,94.821,96.5662,30208.049138733,0
+PXJ.US,D,20070517,000000,96.6769,98.9046,96.5286,98.5742,27341.075717322,0
+PXJ.US,D,20070518,000000,98.9046,100.319,98.6614,100.319,57672.832579178,0
+PXJ.US,D,20070521,000000,100.449,102.261,99.921,101.542,68008.581554197,0
+PXJ.US,D,20070522,000000,101.326,101.979,100.003,100.166,76089.428709235,0
+PXJ.US,D,20070523,000000,100.813,103.795,100.598,100.678,102811.96581094,0
+PXJ.US,D,20070524,000000,100.726,101.589,97.6053,98.0035,108433.67866548,0
+PXJ.US,D,20070525,000000,99.3997,99.4704,98.5354,99.4704,64569.173069969,0
+PXJ.US,D,20070529,000000,99.9646,99.9646,98.5742,99.6729,55274.404766769,0
+PXJ.US,D,20070530,000000,98.9908,101.01,98.8716,100.928,38044.818661295,0
+PXJ.US,D,20070531,000000,100.895,102.18,100.511,101.01,25091.180618007,0
+PXJ.US,D,20070601,000000,101.776,102.102,101.293,101.7,44496.186852891,0
+PXJ.US,D,20070604,000000,101.892,104.006,101.892,103.833,52184.840889085,0
+PXJ.US,D,20070605,000000,103.153,103.962,102.788,103.632,135492.70911862,0
+PXJ.US,D,20070606,000000,102.102,102.42,101.177,101.589,49787.03891676,0
+PXJ.US,D,20070607,000000,101.13,102.016,98.8716,99.2311,51467.62815367,0
+PXJ.US,D,20070608,000000,98.9433,100.047,96.9251,100.047,84098.304254695,0
+PXJ.US,D,20070611,000000,99.5906,101.407,99.111,101.049,86051.759767907,0
+PXJ.US,D,20070612,000000,100.598,100.678,99.1449,99.2311,100439.19744194,0
+PXJ.US,D,20070613,000000,100.003,103.445,99.9646,103.445,140609.36902598,0
+PXJ.US,D,20070614,000000,102.711,104.452,102.711,104.374,165058.64633193,0
+PXJ.US,D,20070615,000000,105.54,105.75,104.969,105.415,50627.750761936,0
+PXJ.US,D,20070618,000000,105.985,106.388,105.013,106.388,64618.823049907,0
+PXJ.US,D,20070619,000000,105.54,107.116,105.084,106.512,63432.647478772,0
+PXJ.US,D,20070620,000000,106.953,106.953,103.915,103.915,105877.33053874,0
+PXJ.US,D,20070621,000000,104.692,106.556,103.915,106.431,42988.120865598,0
+PXJ.US,D,20070622,000000,106.388,106.834,105.084,106.834,36487.102694067,0
+PXJ.US,D,20070625,000000,105.454,106.388,104.452,104.735,46622.37422908,0
+PXJ.US,D,20070626,000000,104.614,104.614,102.583,102.832,39947.789741125,0
+PXJ.US,D,20070627,000000,101.619,104.94,100.977,104.94,62591.935633594,0
+PXJ.US,D,20070628,000000,105.789,105.789,103.36,103.713,43284.977678423,0
+PXJ.US,D,20070629,000000,105.123,105.789,104.045,104.045,42692.098506215,0
+PXJ.US,D,20070702,000000,105.371,106.911,104.863,106.911,37228.931806091,0
+PXJ.US,D,20070703,000000,106.911,107.562,106.911,107.4,18689.045179632,0
+PXJ.US,D,20070705,000000,108.685,108.685,106.225,107.562,54903.698824122,0
+PXJ.US,D,20070706,000000,108.412,109.461,108.215,108.771,109881.66400479,0
+PXJ.US,D,20070709,000000,109.461,109.791,108.685,109.092,73839.533609919,0
+PXJ.US,D,20070710,000000,108.177,109.297,107.893,108.809,63728.669838153,0
+PXJ.US,D,20070711,000000,107.529,108.295,106.867,108.099,55002.998783998,0
+PXJ.US,D,20070712,000000,108.89,109.791,108.487,109.791,46845.381912081,0
+PXJ.US,D,20070713,000000,109.179,110.511,109.179,109.96,79488.992041495,0
+PXJ.US,D,20070716,000000,110.357,110.635,108.177,108.89,93220.549308275,0
+PXJ.US,D,20070717,000000,109.748,109.96,107.605,107.975,44373.313583209,0
+PXJ.US,D,20070718,000000,108.06,109.297,107.352,109.297,38637.906446865,0
+PXJ.US,D,20070719,000000,110.4,111.258,109.874,111.038,103752.39484271,0
+PXJ.US,D,20070720,000000,111.258,111.555,110.075,110.962,50281.869809255,0
+PXJ.US,D,20070723,000000,113.273,113.273,111.727,112.337,45955.854540409,0
+PXJ.US,D,20070724,000000,110.271,111.403,108.727,109.331,43162.313022103,0
+PXJ.US,D,20070725,000000,110.4,111.081,106.556,110.845,75316.72481977,0
+PXJ.US,D,20070726,000000,108.612,110.434,105.626,107.936,82393.307254538,0
+PXJ.US,D,20070727,000000,107.975,109.259,105.54,105.711,55695.595142803,0
+PXJ.US,D,20070730,000000,104.863,107.275,103.56,106.834,88498.79449345,0
+PXJ.US,D,20070731,000000,108.254,109.461,106.225,107.769,83505.42508249,0
+PXJ.US,D,20070801,000000,111.374,111.374,102.505,104.481,101922.2298259,0
+PXJ.US,D,20070802,000000,105.013,105.583,103.243,104.969,51023.073081195,0
+PXJ.US,D,20070803,000000,105.371,105.789,91.0246,100.511,132724.40981701,0
+PXJ.US,D,20070806,000000,102.42,102.42,96.6769,99.2311,167258.05699786,0
+PXJ.US,D,20070807,000000,99.1885,102.3,99.111,101.177,112923.24680942,0
+PXJ.US,D,20070808,000000,102.016,104.452,101.542,103.321,67486.005084676,0
+PXJ.US,D,20070809,000000,100.166,102.505,99.3609,99.5479,90353.158660146,0
+PXJ.US,D,20070810,000000,98.4259,102.342,95.3054,101.542,62048.706441324,0
+PXJ.US,D,20070813,000000,103.713,104.969,102.42,102.965,27884.722136313,0
+PXJ.US,D,20070814,000000,103.521,103.598,100.482,100.636,43310.637121835,0
+PXJ.US,D,20070815,000000,100.166,101.776,97.2032,97.334,54706.141971173,0
+PXJ.US,D,20070816,000000,95.4685,95.9528,91.0246,95.5976,118954.25907843,0
+PXJ.US,D,20070817,000000,98.4259,99.2796,92.0649,97.9696,42074.185730679,0
+PXJ.US,D,20070820,000000,96.8447,99.1885,96.0005,98.5742,34731.412647163,0
+PXJ.US,D,20070821,000000,97.5578,99.111,97.3708,97.7312,72283.069322855,0
+PXJ.US,D,20070822,000000,99.3135,100.243,98.7525,99.921,41035.082579108,0
+PXJ.US,D,20070823,000000,101.091,101.734,100.123,101.734,41728.72200472,0
+PXJ.US,D,20070824,000000,102.18,104.045,102.141,103.833,44299.255840024,0
+PXJ.US,D,20070827,000000,103.713,103.713,102.18,102.832,30232.8741287,0
+PXJ.US,D,20070828,000000,101.935,101.935,100.281,100.482,82491.98137433,0
+PXJ.US,D,20070829,000000,101.734,104.529,101.049,104.246,78734.437514447,0
+PXJ.US,D,20070830,000000,103.243,104.164,102.788,104.006,49193.325291106,0
+PXJ.US,D,20070831,000000,105.29,106.47,105.29,105.454,35993.106255015,0
+PXJ.US,D,20070904,000000,105.789,109.179,105.67,108.215,57128.977546827,0
+PXJ.US,D,20070905,000000,107.4,107.812,106.273,107.323,119201.67452467,0
+PXJ.US,D,20070906,000000,108.295,108.487,107.155,107.812,52778.971741458,0
+PXJ.US,D,20070907,000000,106.388,106.911,105.54,106.556,35201.835776413,0
+PXJ.US,D,20070910,000000,106.019,106.388,103.713,105.827,50873.914528017,0
+PXJ.US,D,20070911,000000,106.186,107.855,105.123,107.4,50306.06895914,0
+PXJ.US,D,20070912,000000,107.936,108.646,107.323,108.138,43928.341284012,0
+PXJ.US,D,20070913,000000,108.254,108.727,107.653,108.177,39552.467421868,0
+PXJ.US,D,20070914,000000,107.275,108.177,106.317,108.099,29664.402719742,0
+PXJ.US,D,20070917,000000,107.975,108.013,106.388,106.388,35424.009005971,0
+PXJ.US,D,20070918,000000,106.512,109.591,106.186,109.135,45609.139134284,0
+PXJ.US,D,20070919,000000,110.597,111.751,110.4,111.258,85037.481606305,0
+PXJ.US,D,20070920,000000,111.128,112.337,110.597,111.967,66695.56905952,0
+PXJ.US,D,20070921,000000,112.663,114.245,112.663,113.708,33026.624260368,0
+PXJ.US,D,20070924,000000,114.485,114.485,111.887,112.542,60898.620981655,0
+PXJ.US,D,20070925,000000,111.258,111.637,110.189,111.637,63160.198429192,0
+PXJ.US,D,20070926,000000,112.42,112.542,109.96,111.403,69909.675113776,0
+PXJ.US,D,20070927,000000,112.097,112.865,111.751,112.788,91885.841024045,0
+PXJ.US,D,20070928,000000,113.352,113.746,111.637,112.169,75817.814113099,0
+PXJ.US,D,20071001,000000,112.169,113.626,112.097,113.099,154898.54980695,0
+PXJ.US,D,20071002,000000,112.663,113.306,111.637,113.06,50281.869809255,0
+PXJ.US,D,20071003,000000,112.337,113.391,111.843,112.337,57054.50257692,0
+PXJ.US,D,20071004,000000,112.097,113.06,110.314,112.826,37500.755015584,0
+PXJ.US,D,20071005,000000,112.788,113.013,111.751,112.616,44002.190413837,0
+PXJ.US,D,20071008,000000,111.931,111.967,110.55,110.923,53272.342340427,0
+PXJ.US,D,20071009,000000,111.48,112.826,110.55,112.826,68574.758216186,0
+PXJ.US,D,20071010,000000,112.587,115.046,111.931,114.964,47636.235163959,0
+PXJ.US,D,20071011,000000,115.687,117.955,113.587,115.165,77201.337923823,0
+PXJ.US,D,20071012,000000,114.402,115.783,114.402,115.338,53840.813749386,0
+PXJ.US,D,20071015,000000,117.523,117.523,115.251,115.735,56387.148434805,0
+PXJ.US,D,20071016,000000,116.09,116.09,114.311,114.686,64248.117107257,0
+PXJ.US,D,20071017,000000,115.611,115.611,112.788,114,61207.785982786,0
+PXJ.US,D,20071018,000000,113.587,114.882,113.391,114.839,36734.309526955,0
+PXJ.US,D,20071019,000000,113.181,113.181,108.215,108.339,144515.65421233,0
+PXJ.US,D,20071022,000000,107.025,108.454,105.161,107.4,222854.76940753,0
+PXJ.US,D,20071023,000000,108.967,110.798,108.099,110.798,62393.961553921,0
+PXJ.US,D,20071024,000000,110.271,111.374,108.967,111.128,132155.10395461,0
+PXJ.US,D,20071025,000000,111.128,111.887,110.104,111.48,76435.726888638,0
+PXJ.US,D,20071026,000000,112.865,112.865,110.434,111.306,91465.276488095,0
+PXJ.US,D,20071029,000000,112.745,112.745,110.894,111.751,52234.490869023,0
+PXJ.US,D,20071030,000000,110.712,110.845,107.855,107.855,43012.945855565,0
+PXJ.US,D,20071031,000000,108.646,111.258,107.812,110.511,60539.806000588,0
+PXJ.US,D,20071101,000000,109.226,112.054,108.215,109.297,89883.778597699,0
+PXJ.US,D,20071102,000000,111.335,111.335,108.487,111.128,54706.141971173,0
+PXJ.US,D,20071105,000000,109.053,110.434,108.412,109.297,84901.048468156,0
+PXJ.US,D,20071106,000000,107.812,112.337,107.812,112.216,41159.624755675,0
+PXJ.US,D,20071107,000000,111.843,112.169,109.226,109.226,74632.472995408,0
+PXJ.US,D,20071108,000000,109.331,111.177,107.529,109.379,104926.26222555,0
+PXJ.US,D,20071109,000000,108.685,109.993,107.4,108.215,72416.79048731,0
+PXJ.US,D,20071112,000000,107.275,107.275,102.102,102.18,162430.74382233,0
+PXJ.US,D,20071113,000000,102.18,104.735,101.451,104.203,57515.53810492,0
+PXJ.US,D,20071114,000000,105.333,106.512,104.648,104.648,43953.166273981,0
+PXJ.US,D,20071115,000000,103.483,105.013,101.049,101.935,65410.302141869,0
+PXJ.US,D,20071116,000000,101.859,103.598,101.656,103.445,41596.669747151,0
+PXJ.US,D,20071119,000000,103.713,103.713,101.369,101.859,31709.022271748,0
+PXJ.US,D,20071120,000000,102.88,104.648,102.3,103.962,35201.835776413,0
+PXJ.US,D,20071121,000000,102.213,104.285,101.776,102.3,57885.618207486,0
+PXJ.US,D,20071123,000000,102.18,105.161,102.18,104.481,8949.0959638775,0
+PXJ.US,D,20071126,000000,103.713,106.633,103.282,103.56,57271.669085811,0
+PXJ.US,D,20071127,000000,103.321,103.321,100.851,101.619,68104.126473574,0
+PXJ.US,D,20071128,000000,101.815,104.203,101.815,103.119,37111.482483797,0
+PXJ.US,D,20071129,000000,101.212,105.711,101.212,105.242,30814.696792769,0
+PXJ.US,D,20071130,000000,105.67,106.063,104.045,104.408,24086.498671017,0
+PXJ.US,D,20071203,000000,103.321,106.019,103.321,105.54,21045.958933185,0
+PXJ.US,D,20071204,000000,104.045,104.863,104.045,104.571,17730.466785441,0
+PXJ.US,D,20071205,000000,105.013,106.911,104.285,105.161,24695.232458666,0
+PXJ.US,D,20071206,000000,105.827,108.727,105.626,108.412,58630.576519925,0
+PXJ.US,D,20071207,000000,109.179,109.226,108.013,108.339,27408.875059677,0
+PXJ.US,D,20071210,000000,109.226,110.314,109.226,110.075,34439.145328284,0
+PXJ.US,D,20071211,000000,110.76,111.081,107.194,107.605,50530.954162391,0
+PXJ.US,D,20071212,000000,109.422,110.798,108.809,110.036,31022.684313772,0
+PXJ.US,D,20071213,000000,110.189,110.597,108.771,110.597,59477.546765936,0
+PXJ.US,D,20071214,000000,110.597,110.597,108.013,108.013,27602.676872126,0
+PXJ.US,D,20071217,000000,107.936,108.138,105.454,106.225,28670.985894249,0
+PXJ.US,D,20071218,000000,106.388,107.116,104.452,106.317,24251.511839637,0
+PXJ.US,D,20071219,000000,106.019,108.06,106.019,107.439,25617.51212803,0
+PXJ.US,D,20071220,000000,108.138,109.331,107.485,109.331,25115.588381257,0
+PXJ.US,D,20071221,000000,109.639,112.337,107.194,112.299,26080.007949558,0
+PXJ.US,D,20071224,000000,113.273,113.273,111.887,113.224,17705.01595539,0
+PXJ.US,D,20071226,000000,113.224,114.485,112.701,114.164,36734.309526955,0
+PXJ.US,D,20071227,000000,113.352,114.082,112.461,112.745,49564.448460478,0
+PXJ.US,D,20071228,000000,113.06,114.164,112.745,113.142,23542.435025304,0
+PXJ.US,D,20071231,000000,113.099,113.142,112.054,112.054,20446.195520062,0
+PXJ.US,D,20080102,000000,112.663,114.921,112.663,114.311,51900.500877925,0
+PXJ.US,D,20080103,000000,114.921,117.232,114.719,116.335,51379.384701929,0
+PXJ.US,D,20080104,000000,115.908,115.908,112.461,112.969,35975.582732682,0
+PXJ.US,D,20080107,000000,113.958,113.958,109.591,110.845,77394.513896189,0
+PXJ.US,D,20080108,000000,110.894,112.745,109.226,109.226,54432.024014704,0
+PXJ.US,D,20080109,000000,109.96,110.477,107.275,110.314,52316.267306568,0
+PXJ.US,D,20080110,000000,109.379,110.146,107.529,109.504,60585.075099943,0
+PXJ.US,D,20080111,000000,108.254,109.96,107.439,107.893,49165.371100722,0
+PXJ.US,D,20080114,000000,109.053,110.511,108.215,110.189,28608.193272562,0
+PXJ.US,D,20080115,000000,109.135,109.135,105.415,105.415,54554.688671023,0
+PXJ.US,D,20080116,000000,104.571,105.54,100.55,101.589,100356.16932423,0
+PXJ.US,D,20080117,000000,102.381,103.675,97.6053,97.8456,111850.97413345,0
+PXJ.US,D,20080118,000000,99.3609,99.3609,94.6487,97.7312,87395.855653386,0
+PXJ.US,D,20080122,000000,91.8348,97.0075,87.9812,94.994,88241.365605866,0
+PXJ.US,D,20080123,000000,91.9499,95.9528,88.8343,95.9528,67397.553019575,0
+PXJ.US,D,20080124,000000,95.7132,99.7543,95.7132,97.894,57169.865765599,0
+PXJ.US,D,20080125,000000,99.5906,101.859,96.9687,97.8039,45971.917769212,0
+PXJ.US,D,20080128,000000,97.084,100.166,96.442,99.7059,67400.682219992,0
+PXJ.US,D,20080129,000000,99.921,99.921,98.3058,99.2796,27022.314501583,0
+PXJ.US,D,20080130,000000,98.1808,100.047,96.9251,97.1315,44091.685545742,0
+PXJ.US,D,20080131,000000,94.9077,97.4144,94.7733,96.0674,59358.845763479,0
+PXJ.US,D,20080201,000000,96.6374,99.796,96.6374,99.796,32221.376686576,0
+PXJ.US,D,20080204,000000,100.449,101.293,98.9908,100.41,91761.507460838,0
+PXJ.US,D,20080205,000000,99.4288,99.4288,96.5286,96.7963,65206.90411481,0
+PXJ.US,D,20080206,000000,97.5297,97.6537,94.0446,94.0879,86861.596835643,0
+PXJ.US,D,20080207,000000,92.7986,96.2787,92.2715,95.0608,75644.039183314,0
+PXJ.US,D,20080208,000000,95.3439,97.0462,95.3439,96.5662,61858.451056013,0
+PXJ.US,D,20080211,000000,96.4025,99.5034,95.9046,99.1885,55797.815689737,0
+PXJ.US,D,20080212,000000,99.2796,101.091,98.268,99.111,76705.672577882,0
+PXJ.US,D,20080213,000000,100.851,103.119,100.123,102.965,59154.196056255,0
+PXJ.US,D,20080214,000000,103.153,104.045,101.589,101.776,79269.739398994,0
+PXJ.US,D,20080215,000000,101.892,102.342,99.6352,101.542,80798.875335755,0
+PXJ.US,D,20080219,000000,102.016,105.371,102.016,104.164,60212.908863765,0
+PXJ.US,D,20080220,000000,102.213,106.987,102.213,106.791,47913.482320844,0
+PXJ.US,D,20080221,000000,107.155,108.454,104.045,104.326,34136.030114625,0
+PXJ.US,D,20080222,000000,104.863,105.371,102.467,105.084,39160.274303026,0
+PXJ.US,D,20080225,000000,105.909,108.487,104.778,108.099,41200.930201172,0
+PXJ.US,D,20080226,000000,106.911,110.357,106.791,109.591,42588.626279116,0
+PXJ.US,D,20080227,000000,107.605,110.104,107.605,108.138,11937.273748076,0
+PXJ.US,D,20080228,000000,106.512,110.597,106.512,109.672,17480.965205582,0
+PXJ.US,D,20080229,000000,107.653,108.215,105.871,106.431,24300.535979491,0
+PXJ.US,D,20080303,000000,105.54,107.605,104.164,105.67,51951.61115139,0
+PXJ.US,D,20080304,000000,103.833,106.186,103.153,104.863,50544.722644223,0
+PXJ.US,D,20080305,000000,105.203,107.562,105.203,107.562,20175.623990733,0
+PXJ.US,D,20080306,000000,107.194,108.295,106.019,106.019,12087.475368059,0
+PXJ.US,D,20080307,000000,104.285,105.789,102.88,103.675,18871.790483944,0
+PXJ.US,D,20080310,000000,102.965,103.632,100.977,101.451,29556.549612058,0
+PXJ.US,D,20080311,000000,103.713,105.084,102.669,104.94,16262.037336756,0
+PXJ.US,D,20080312,000000,105.75,105.75,103.321,103.713,10668.070059228,0
+PXJ.US,D,20080313,000000,102.261,106.019,101.326,105.909,11486.251661408,0
+PXJ.US,D,20080314,000000,105.909,106.186,102.788,104.969,36089.485627836,0
+PXJ.US,D,20080317,000000,101.494,102.998,99.3609,100.511,29081.954215589,0
+PXJ.US,D,20080318,000000,101.589,104.529,99.111,104.164,18488.567739629,0
+PXJ.US,D,20080319,000000,104.045,104.374,98.829,98.829,27108.471819713,0
+PXJ.US,D,20080320,000000,98.1333,98.9433,96.0343,98.4976,27080.934856049,0
+PXJ.US,D,20080324,000000,97.9366,101.815,97.9366,100.598,14559.960923653,0
+PXJ.US,D,20080325,000000,100.166,103.833,100.166,103.521,12883.961180686,0
+PXJ.US,D,20080326,000000,103.915,106.186,103.56,105.789,17502.243768413,0
+PXJ.US,D,20080327,000000,106.512,107.116,104.969,104.969,15376.265005583,0
+PXJ.US,D,20080328,000000,105.951,106.35,104.778,104.778,13812.29063752,0
+PXJ.US,D,20080331,000000,104.735,107.116,104.735,105.871,26784.703883306,0
+PXJ.US,D,20080401,000000,106.35,108.454,105.161,108.339,34421.204579229,0
+PXJ.US,D,20080402,000000,108.177,110.995,107.975,110.357,25506.947046653,0
+PXJ.US,D,20080403,000000,109.259,111.931,109.259,110.923,20978.785430916,0
+PXJ.US,D,20080404,000000,110.635,113.675,110.635,112.461,24375.636789484,0
+PXJ.US,D,20080407,000000,113.224,115.294,112.265,112.865,49877.36850211,0
+PXJ.US,D,20080408,000000,112.265,114.202,111.931,113.306,26294.671098113,0
+PXJ.US,D,20080409,000000,114,114.767,113.181,113.545,12508.457130731,0
+PXJ.US,D,20080410,000000,113.708,114.561,112.788,114.36,15726.94406557,0
+PXJ.US,D,20080411,000000,112.969,113.785,111.931,112.169,11419.2867725,0
+PXJ.US,D,20080414,000000,112.01,114.921,112.01,114.522,34363.210064847,0
+PXJ.US,D,20080415,000000,115.165,115.735,114.082,115.735,27563.248946882,0
+PXJ.US,D,20080416,000000,116.876,119.537,115.654,119.254,34038.399061636,0
+PXJ.US,D,20080417,000000,119.182,119.441,117.888,119.221,28244.162957466,0
+PXJ.US,D,20080418,000000,120.189,123.654,119.417,123.338,25071.153735345,0
+PXJ.US,D,20080421,000000,122.729,124.219,122.126,124.061,33075.857013584,0
+PXJ.US,D,20080422,000000,123.338,123.981,121.722,122.978,24961.631720774,0
+PXJ.US,D,20080423,000000,123.338,123.338,120.543,120.543,50072.630608085,0
+PXJ.US,D,20080424,000000,119.732,120.543,117.394,119.81,44326.584190326,0
+PXJ.US,D,20080425,000000,120.429,121.516,119.297,121.319,47080.071943303,0
+PXJ.US,D,20080428,000000,121.919,122.043,120.298,120.917,18710.949582547,0
+PXJ.US,D,20080429,000000,120.543,120.543,116.498,116.616,26812.866687054,0
+PXJ.US,D,20080430,000000,117.351,119.297,115.165,117.845,31952.474064136,0
+PXJ.US,D,20080501,000000,117.394,117.394,113.06,114.767,46805.119533391,0
+PXJ.US,D,20080502,000000,115.611,117.716,115.611,117.437,46870.624128774,0
+PXJ.US,D,20080505,000000,116.791,119.537,116.791,118.775,30441.070263064,0
+PXJ.US,D,20080506,000000,118.204,122.648,118.204,121.919,30831.177248296,0
+PXJ.US,D,20080507,000000,122.5,122.821,120.223,120.429,42676.452504133,0
+PXJ.US,D,20080508,000000,120.145,124.648,120.145,124.512,26642.220957684,0
+PXJ.US,D,20080509,000000,123.458,125.769,122.729,125.447,24397.332579034,0
+PXJ.US,D,20080512,000000,125.447,125.447,122.606,124.393,16852.204535269,0
+PXJ.US,D,20080513,000000,124.422,127.26,123.185,127.26,27465.617893891,0
+PXJ.US,D,20080514,000000,127.629,127.629,124.872,125.035,60416.515504184,0
+PXJ.US,D,20080515,000000,125.928,127.921,124.149,127.921,39546.000407674,0
+PXJ.US,D,20080516,000000,129.009,130.505,128.387,130.462,29940.60680982,0
+PXJ.US,D,20080519,000000,130.855,132.973,130.38,131.32,104632.7432265,0
+PXJ.US,D,20080520,000000,131.588,133.016,130.744,132.804,31395.685003396,0
+PXJ.US,D,20080521,000000,132.844,136.243,131.918,132.125,111443.13501252,0
+PXJ.US,D,20080522,000000,134.517,134.517,129.081,129.978,111773.78718984,0
+PXJ.US,D,20080523,000000,127.298,132.886,126.122,127.921,62214.345450028,0
+PXJ.US,D,20080527,000000,126.819,128.841,126.08,127.963,30079.751921663,0
+PXJ.US,D,20080528,000000,128.635,130.614,126.411,130.016,17861.475976204,0
+PXJ.US,D,20080529,000000,129.729,133.492,128.108,128.635,31696.714083443,0
+PXJ.US,D,20080530,000000,130.303,131.189,127.46,130.303,15999.81034187,0
+PXJ.US,D,20080602,000000,130.614,131.424,128.471,129.819,19288.391366034,0
+PXJ.US,D,20080603,000000,131.506,131.664,128.146,128.228,14668.648484779,0
+PXJ.US,D,20080604,000000,126.819,130.351,125.203,127.797,41763.35182266,0
+PXJ.US,D,20080605,000000,126.459,133.621,126.334,133.621,25095.561498592,0
+PXJ.US,D,20080606,000000,135.475,135.763,130.064,131.799,34777.724813327,0
+PXJ.US,D,20080609,000000,131.228,135.433,131.228,134.598,15320.356624812,0
+PXJ.US,D,20080610,000000,132.284,133.209,129.446,130.744,23675.947576399,0
+PXJ.US,D,20080611,000000,129.575,134.431,129.575,132.245,22853.593706999,0
+PXJ.US,D,20080612,000000,133.899,133.899,129.494,129.978,20410.522635317,0
+PXJ.US,D,20080613,000000,128.387,132.35,128.387,131.664,25988.426684042,0
+PXJ.US,D,20080616,000000,133.409,133.409,131.588,132.211,18228.426878355,0
+PXJ.US,D,20080617,000000,133.361,135.144,132.245,134.824,11391.541195476,0
+PXJ.US,D,20080618,000000,132.724,135.475,132.724,135.265,18975.054097682,0
+PXJ.US,D,20080619,000000,135.433,136.243,133.86,134.311,21039.491918991,0
+PXJ.US,D,20080620,000000,133.729,136.319,133.083,133.86,9423.8999737097,0
+PXJ.US,D,20080623,000000,133.17,138.6,133.17,138.466,42926.579924077,0
+PXJ.US,D,20080624,000000,138.553,138.553,135.523,136.195,14561.003990459,0
+PXJ.US,D,20080625,000000,135.807,135.997,132.168,135.351,15740.921160762,0
+PXJ.US,D,20080626,000000,135.308,136.52,132.804,134.565,20601.821087432,0
+PXJ.US,D,20080627,000000,133.621,136.285,133.621,135.552,20234.870185281,0
+PXJ.US,D,20080630,000000,135.719,137.22,135.475,135.676,26987.684683643,0
+PXJ.US,D,20080701,000000,135.475,136.319,133.332,136.319,16141.87604077,0
+PXJ.US,D,20080702,000000,135.888,138.506,131.383,131.632,20002.892127754,0
+PXJ.US,D,20080703,000000,135.144,135.144,125.878,127.629,29160.184225995,0
+PXJ.US,D,20080707,000000,127.346,129.009,123.621,126.047,40835.439592548,0
+PXJ.US,D,20080708,000000,123.788,123.788,119.537,123.492,68884.131830675,0
+PXJ.US,D,20080709,000000,123.654,126.411,122.5,123.142,30078.917468219,0
+PXJ.US,D,20080710,000000,123.654,125.486,120.879,125.486,16409.944209766,0
+PXJ.US,D,20080711,000000,125.035,128.593,123.252,126.459,14761.690043824,0
+PXJ.US,D,20080714,000000,125.241,129.446,125.241,128.874,17633.044345815,0
+PXJ.US,D,20080715,000000,127.183,127.705,123.376,124.105,47369.41867513,0
+PXJ.US,D,20080716,000000,124.512,124.685,120.634,123.022,28613.199993229,0
+PXJ.US,D,20080717,000000,122.858,125.447,118.32,120.223,35154.897770171,0
+PXJ.US,D,20080718,000000,120.678,123.788,120.678,122.126,21590.648418982,0
+PXJ.US,D,20080721,000000,122.255,125.769,121.319,125.769,17029.943118914,0
+PXJ.US,D,20080722,000000,125.279,126.891,122.333,123.185,13404.242903236,0
+PXJ.US,D,20080723,000000,122.606,122.978,117.759,118.276,51776.793154799,0
+PXJ.US,D,20080724,000000,118.357,118.823,113.87,116.297,51958.912619028,0
+PXJ.US,D,20080725,000000,116.014,118.856,116.014,118.204,20277.010084222,0
+PXJ.US,D,20080728,000000,117.015,119.653,116.22,117.845,17269.22264408,0
+PXJ.US,D,20080729,000000,118.473,118.473,115.405,116.297,32642.149835886,0
+PXJ.US,D,20080730,000000,115.908,121.675,115.654,121.559,21996.818633016,0
+PXJ.US,D,20080731,000000,120.385,120.792,117.672,118.079,51769.283073801,0
+PXJ.US,D,20080801,000000,117.523,120.26,117.523,118.98,29154.760278609,0
+PXJ.US,D,20080804,000000,119.983,119.983,110.798,111.686,38465.383197247,0
+PXJ.US,D,20080805,000000,111.751,112.461,109.835,111.21,46500.961252928,0
+PXJ.US,D,20080806,000000,110.923,114.485,110.712,114.311,98928.419480957,0
+PXJ.US,D,20080807,000000,114.839,115.381,112.616,112.616,25647.761065387,0
+PXJ.US,D,20080808,000000,113.06,113.06,109.331,109.331,36469.161945014,0
+PXJ.US,D,20080811,000000,109.591,110.923,108.06,109.748,46698.309492517,0
+PXJ.US,D,20080812,000000,109.504,110.712,108.89,108.967,34508.822190886,0
+PXJ.US,D,20080813,000000,108.612,113.273,108.612,112.969,32868.912559388,0
+PXJ.US,D,20080814,000000,113.958,113.958,110.357,111.48,13227.964613117,0
+PXJ.US,D,20080815,000000,111.038,111.306,108.254,108.89,22034.577651373,0
+PXJ.US,D,20080818,000000,108.967,110.76,107.194,107.439,16055.718722641,0
+PXJ.US,D,20080819,000000,106.758,110.271,106.758,109.639,9957.9501780906,0
+PXJ.US,D,20080820,000000,110.962,113.224,110.227,113.013,32172.56116008,0
+PXJ.US,D,20080821,000000,114.561,116.09,114.082,115.294,23712.246301228,0
+PXJ.US,D,20080822,000000,115.654,115.654,112.542,113.273,11768.92276568,0
+PXJ.US,D,20080825,000000,113.273,114.082,111.403,111.967,8185.3624489409,0
+PXJ.US,D,20080826,000000,112.381,114.964,112.381,114,8303.2289979544,0
+PXJ.US,D,20080827,000000,115.817,116.832,115.088,116.368,22551.104333422,0
+PXJ.US,D,20080828,000000,117.144,117.188,114.039,115.452,19162.180282577,0
+PXJ.US,D,20080829,000000,115.817,115.817,113.832,113.87,13061.073924248,0
+PXJ.US,D,20080902,000000,112.663,112.663,106.47,106.59,46921.108562156,0
+PXJ.US,D,20080903,000000,106.106,107.241,102.467,103.521,32613.152578696,0
+PXJ.US,D,20080904,000000,103.153,103.598,99.7543,101.212,31982.097161409,0
+PXJ.US,D,20080905,000000,100.813,101.451,97.8456,100.21,31321.627260211,0
+PXJ.US,D,20080908,000000,108.851,108.851,97.0462,97.8039,32923.360646631,0
+PXJ.US,D,20080909,000000,97.334,97.334,90.9433,91.0246,45512.13392138,0
+PXJ.US,D,20080910,000000,91.7968,93.9631,90.4927,92.918,128118.64403095,0
+PXJ.US,D,20080911,000000,92.4819,94.6199,90.5741,94.2506,100970.32705927,0
+PXJ.US,D,20080912,000000,94.0446,98.3446,94.0446,97.3708,29763.494066258,0
+PXJ.US,D,20080915,000000,97.334,97.334,89.9228,90.5741,31576.552787457,0
+PXJ.US,D,20080916,000000,88.2734,93.2825,86.006,93.2825,39364.924010251,0
+PXJ.US,D,20080917,000000,93.0433,93.4456,89.0066,89.5626,32249.748103682,0
+PXJ.US,D,20080918,000000,90.7325,93.2011,87.7559,91.8348,36312.91053756,0
+PXJ.US,D,20080919,000000,97.0462,100.166,88.8771,99.796,29776.010867922,0
+PXJ.US,D,20080922,000000,101.979,102.711,98.7525,100.449,33963.506865007,0
+PXJ.US,D,20080923,000000,97.0075,104.735,95.507,96.1921,15209.582930076,0
+PXJ.US,D,20080924,000000,95.8662,97.1315,94.994,95.0993,29458.29271899,0
+PXJ.US,D,20080925,000000,100.085,100.085,92.9518,96.2354,62355.576695482,0
+PXJ.US,D,20080926,000000,92.4819,94.6487,90.9053,93.2396,23853.268933323,0
+PXJ.US,D,20080929,000000,90.0469,90.8235,81.5909,83.7004,35639.089381251,0
+PXJ.US,D,20080930,000000,81.3945,88.8343,81.3945,87.9812,36772.068545311,0
+PXJ.US,D,20081001,000000,87.2095,87.2095,82.9288,84.3379,71442.983317761,0
+PXJ.US,D,20081002,000000,82.1522,82.8902,75.5656,76.0884,43853.866314105,0
+PXJ.US,D,20081003,000000,78.4419,80.2107,74.8319,75.0861,33649.752369933,0
+PXJ.US,D,20081006,000000,71.774,71.774,62.6565,68.3656,60600.095261941,0
+PXJ.US,D,20081007,000000,65.5614,71.774,62.4168,62.4168,64138.803706047,0
+PXJ.US,D,20081008,000000,59.6747,64.8427,57.2451,61.4102,85206.041202064,0
+PXJ.US,D,20081009,000000,59.0951,64.3246,56.3915,56.5927,33408.386711155,0
+PXJ.US,D,20081010,000000,51.0945,56.1566,47.3795,52.1012,47053.369433085,0
+PXJ.US,D,20081013,000000,54.3209,62.2204,54.3209,62.2204,23711.829074507,0
+PXJ.US,D,20081014,000000,67.6367,67.6367,60.3125,62.7427,82215.777284253,0
+PXJ.US,D,20081015,000000,60.2692,60.6433,52.0246,52.0246,28949.484731298,0
+PXJ.US,D,20081016,000000,51.3728,55.4951,49.6854,55.4036,26951.177345453,0
+PXJ.US,D,20081017,000000,53.4,59.0566,52.6283,55.0107,28974.518334629,0
+PXJ.US,D,20081020,000000,55.265,60.8493,55.265,60.8493,38605.98860262,0
+PXJ.US,D,20081021,000000,61.779,61.779,57.2451,58.8645,27414.924847149,0
+PXJ.US,D,20081022,000000,54.8239,58.2469,49.5511,51.4921,65455.1540145,0
+PXJ.US,D,20081023,000000,51.4537,54.603,48.506,52.547,25352.155932726,0
+PXJ.US,D,20081024,000000,52.259,52.259,46.5263,49.3494,33678.958240485,0
+PXJ.US,D,20081027,000000,47.4178,50.3229,46.6364,46.6364,22698.385366349,0
+PXJ.US,D,20081028,000000,47.8829,50.8071,45.1006,50.4807,17476.792938361,0
+PXJ.US,D,20081029,000000,51.018,56.9908,51.018,53.9324,31524.399447186,0
+PXJ.US,D,20081030,000000,55.3704,59.2198,54.8239,59.2198,21834.934664813,0
+PXJ.US,D,20081031,000000,58.0928,61.4102,56.5542,60.0199,28769.451400681,0
+PXJ.US,D,20081103,000000,59.3349,59.8716,56.9908,57.8054,51934.087629057,0
+PXJ.US,D,20081104,000000,58.2801,62.2926,58.2801,62.1006,17747.990307772,0
+PXJ.US,D,20081105,000000,60.068,61.779,58.2801,58.2801,26073.12370864,0
+PXJ.US,D,20081106,000000,57.2451,58.1698,53.271,53.8843,27518.397074246,0
+PXJ.US,D,20081107,000000,54.5318,55.6247,53.1174,54.9434,18838.203732809,0
+PXJ.US,D,20081110,000000,57.3644,58.012,53.606,54.6945,25958.803586766,0
+PXJ.US,D,20081111,000000,52.9932,53.4337,50.9794,51.8234,25475.029202408,0
+PXJ.US,D,20081112,000000,50.3849,50.9312,47.4898,47.7342,19294.441153505,0
+PXJ.US,D,20081113,000000,47.1638,52.2928,44.9501,52.2928,23408.713860848,0
+PXJ.US,D,20081114,000000,50.433,51.8614,48.7361,48.9469,44096.483653049,0
+PXJ.US,D,20081117,000000,47.8397,50.0354,47.8397,47.926,15945.570867987,0
+PXJ.US,D,20081118,000000,47.1207,49.1006,46.8044,48.6258,29866.340453273,0
+PXJ.US,D,20081119,000000,49.2252,49.5511,45.1375,45.2642,21422.714663307,0
+PXJ.US,D,20081120,000000,43.6884,44.9501,38.3498,38.5105,80875.853665996,0
+PXJ.US,D,20081121,000000,38.9155,42.4719,38.5915,42.3932,50385.342036354,0
+PXJ.US,D,20081124,000000,42.596,47.1207,42.4719,46.2387,50098.290051498,0
+PXJ.US,D,20081125,000000,47.2884,47.2884,44.8235,46.8475,19722.932997176,0
+PXJ.US,D,20081126,000000,46.162,51.4157,46.162,51.4157,18536.340199317,0
+PXJ.US,D,20081128,000000,50.9312,51.2957,49.6421,50.9312,8520.6041202064,0
+PXJ.US,D,20081201,000000,48.4247,48.4247,42.4719,42.4719,18650.243094471,0
+PXJ.US,D,20081202,000000,43.3199,44.2876,41.9882,43.3606,29081.119762143,0
+PXJ.US,D,20081203,000000,42.4719,43.525,40.9811,43.4009,75862.665985733,0
+PXJ.US,D,20081204,000000,42.759,42.759,38.228,39.4821,53481.581541595,0
+PXJ.US,D,20081205,000000,38.3893,40.2918,36.6094,40.2918,35201.835776413,0
+PXJ.US,D,20081208,000000,41.7101,43.732,41.5031,42.9656,91774.441489225,0
+PXJ.US,D,20081209,000000,42.1113,45.6731,42.1113,43.525,24936.806730805,0
+PXJ.US,D,20081210,000000,44.1741,46.6797,44.1741,45.9078,33417.565699044,0
+PXJ.US,D,20081211,000000,45.951,47.7773,44.2159,44.6592,43858.038581326,0
+PXJ.US,D,20081212,000000,43.1592,45.7544,42.3089,45.3805,33053.535383948,0
+PXJ.US,D,20081215,000000,46.1236,47.528,44.2876,45.2176,40091.732960275,0
+PXJ.US,D,20081216,000000,45.5867,47.4562,45.1006,47.4562,19485.113765538,0
+PXJ.US,D,20081217,000000,46.7084,48.3,46.4113,47.3795,25328.791236287,0
+PXJ.US,D,20081218,000000,46.8475,46.8475,42.759,42.921,117151.42241192,0
+PXJ.US,D,20081219,000000,42.596,44.5801,42.3932,43.6066,28761.315479599,0
+PXJ.US,D,20081222,000000,43.0759,43.7739,40.7347,41.4192,46458.821353988,0
+PXJ.US,D,20081223,000000,42.0324,42.4719,40.5305,41.0578,52747.471123935,0
+PXJ.US,D,20081224,000000,40.6485,41.1383,40.2918,40.7773,12668.672192045,0
+PXJ.US,D,20081226,000000,41.0956,42.1952,40.8185,41.9221,10875.640353508,0
+PXJ.US,D,20081229,000000,42.6392,43.2829,41.9221,42.759,28472.594587854,0
+PXJ.US,D,20081230,000000,42.9656,43.8385,42.1507,43.7739,42735.907312045,0
+PXJ.US,D,20081231,000000,43.8797,45.6731,43.5695,45.1006,27549.897691771,0
+PXJ.US,D,20090102,000000,45.4228,48.6258,45.4228,48.0937,19071.224857143,0
+PXJ.US,D,20090105,000000,48.2277,51.1759,47.811,49.9921,42507.684295015,0
+PXJ.US,D,20090106,000000,51.1759,52.9932,50.9794,52.3794,51988.952943024,0
+PXJ.US,D,20090107,000000,51.3247,51.6602,49.1006,49.8867,60066.045057561,0
+PXJ.US,D,20090108,000000,49.6854,51.0517,49.062,51.0517,24837.089544205,0
+PXJ.US,D,20090109,000000,51.2095,51.2095,47.6,47.7773,29906.811445324,0
+PXJ.US,D,20090112,000000,47.2501,47.3315,44.8705,45.4228,18287.464459542,0
+PXJ.US,D,20090113,000000,45.1375,46.8954,44.8235,46.8044,32510.306191679,0
+PXJ.US,D,20090114,000000,45.6298,45.6298,43.4009,43.8385,29007.062018958,0
+PXJ.US,D,20090115,000000,43.4009,44.8705,41.9882,44.7397,20074.863737328,0
+PXJ.US,D,20090116,000000,44.9501,45.5043,43.4474,44.6228,81962.729277257,0
+PXJ.US,D,20090120,000000,44.7397,44.988,41.4192,41.4192,31373.154760398,0
+PXJ.US,D,20090121,000000,42.1952,45.4612,41.8783,45.3428,42799.951613897,0
+PXJ.US,D,20090122,000000,44.988,44.988,42.3089,43.2029,53048.70881734,0
+PXJ.US,D,20090123,000000,41.5429,46.5263,41.5429,45.6298,67770.553709198,0
+PXJ.US,D,20090126,000000,45.8263,48.6596,45.8263,46.9386,38144.327234536,0
+PXJ.US,D,20090127,000000,47.3315,47.6,45.6731,47.1207,37810.545856797,0
+PXJ.US,D,20090128,000000,48.017,49.5078,47.7773,49.0236,40324.336857888,0
+PXJ.US,D,20090129,000000,48.3428,48.3428,46.4113,46.6364,24866.50402812,0
+PXJ.US,D,20090130,000000,47.528,47.528,45.2642,45.5532,24858.785333759,0
+PXJ.US,D,20090202,000000,44.6228,45.4228,43.8015,44.418,28381.2219357,0
+PXJ.US,D,20090203,000000,44.7019,44.7019,43.4009,44.2503,21923.178116553,0
+PXJ.US,D,20090204,000000,44.7866,46.0374,44.6592,45.1375,26538.957343947,0
+PXJ.US,D,20090205,000000,44.418,46.6364,43.6884,46.3633,20826.497677322,0
+PXJ.US,D,20090206,000000,45.6298,48.4631,45.6298,48.0937,20529.640864497,0
+PXJ.US,D,20090209,000000,48.3428,49.6421,47.552,48.1897,15814.978903948,0
+PXJ.US,D,20090210,000000,47.8829,49.0236,45.2176,45.7544,19579.198391387,0
+PXJ.US,D,20090211,000000,46.4113,47.0966,44.2503,45.4612,31633.295621673,0
+PXJ.US,D,20090212,000000,44.5801,45.5532,43.7739,45.3428,50173.390861489,0
+PXJ.US,D,20090213,000000,45.5532,46.5646,45.2176,45.5043,14056.785496712,0
+PXJ.US,D,20090217,000000,43.1592,44.455,42.0765,42.0765,12271.88957926,0
+PXJ.US,D,20090218,000000,42.2351,42.6392,41.0578,41.9484,11045.243016072,0
+PXJ.US,D,20090219,000000,42.7192,43.6429,42.3932,42.5519,21488.636485411,0
+PXJ.US,D,20090220,000000,41.2576,42.2351,40.3315,41.5429,24040.186504856,0
+PXJ.US,D,20090223,000000,42.2787,42.4331,38.5915,38.753,32554.323610869,0
+PXJ.US,D,20090224,000000,38.5105,41.3784,38.5105,41.2576,26309.482646751,0
+PXJ.US,D,20090225,000000,41.2965,41.9221,39.6485,40.4911,33374.591346658,0
+PXJ.US,D,20090226,000000,41.0195,42.596,40.7773,41.0956,14577.275832623,0
+PXJ.US,D,20090227,000000,39.8849,41.9484,39.565,40.5678,32471.295493156,0
+PXJ.US,D,20090302,000000,39.1576,39.7333,36.7301,36.8111,26823.088741745,0
+PXJ.US,D,20090303,000000,37.5,38.228,36.6094,37.013,16116.633824078,0
+PXJ.US,D,20090304,000000,37.7426,39.7706,37.7426,38.9577,12159.864204356,0
+PXJ.US,D,20090305,000000,38.105,38.5516,36.2858,36.6094,20807.931088186,0
+PXJ.US,D,20090306,000000,36.8529,37.7822,35.4771,36.6905,27393.020444233,0
+PXJ.US,D,20090309,000000,35.8404,38.4703,35.8404,36.7301,14038.427520938,0
+PXJ.US,D,20090310,000000,36.8111,39.401,36.8111,38.7123,22838.573545,0
+PXJ.US,D,20090311,000000,38.5105,39.5243,37.4587,38.2669,28168.644920754,0
+PXJ.US,D,20090312,000000,38.3077,40.4911,37.7426,40.2918,15872.97341833,0
+PXJ.US,D,20090313,000000,40.4528,40.8991,39.3186,39.7706,14112.276650762,0
+PXJ.US,D,20090316,000000,39.7706,41.6708,39.3186,40.4528,16165.032123851,0
+PXJ.US,D,20090317,000000,40.2069,42.3089,40.0094,42.3089,14157.754363479,0
+PXJ.US,D,20090318,000000,41.3387,43.525,40.7773,42.8778,13313.496091162,0
+PXJ.US,D,20090319,000000,44.455,46.4113,44.418,45.2176,43516.74712259,0
+PXJ.US,D,20090320,000000,45.951,45.951,42.4331,42.6392,11292.867075681,0
+PXJ.US,D,20090323,000000,44.418,46.9768,44.418,46.9768,13304.942943359,0
+PXJ.US,D,20090324,000000,46.8475,46.8475,45.1375,45.5867,40997.740787473,0
+PXJ.US,D,20090325,000000,46.162,46.8044,43.9257,45.6298,14353.642309538,0
+PXJ.US,D,20090326,000000,46.5646,47.4178,45.5532,46.162,12373.90151283,0
+PXJ.US,D,20090327,000000,44.6592,45.7544,43.6429,44.1741,22136.380971583,0
+PXJ.US,D,20090330,000000,43.0087,43.1592,41.4624,42.2351,27666.512560616,0
+PXJ.US,D,20090331,000000,43.1592,43.1592,41.6708,41.749,13273.233712473,0
+PXJ.US,D,20090401,000000,41.7101,42.6392,40.3689,42.2351,19676.829444376,0
+PXJ.US,D,20090402,000000,43.8015,45.8647,43.8015,44.7397,28808.253485842,0
+PXJ.US,D,20090403,000000,45.1803,46.9768,44.9501,46.5646,12432.104640574,0
+PXJ.US,D,20090406,000000,46.0805,46.2387,44.4919,45.5043,20155.179881347,0
+PXJ.US,D,20090407,000000,44.7019,44.7397,43.8797,44.1377,28418.146500612,0
+PXJ.US,D,20090408,000000,44.2503,45.8647,43.4474,45.8263,33953.284810314,0
+PXJ.US,D,20090409,000000,47.0966,48.3814,47.0966,48.2277,22957.69177418,0
+PXJ.US,D,20090413,000000,47.7342,48.6596,46.3202,48.2567,136975.1156625,0
+PXJ.US,D,20090414,000000,47.6479,50.1644,47.2069,48.6981,42748.841340431,0
+PXJ.US,D,20090415,000000,48.6258,49.1916,48.1897,48.9951,23133.135610855,0
+PXJ.US,D,20090416,000000,49.3976,51.3247,48.6258,50.8928,26410.242900157,0
+PXJ.US,D,20090417,000000,50.6868,52.5037,50.6868,52.259,20638.537038984,0
+PXJ.US,D,20090420,000000,52.0246,52.0246,48.2567,48.544,27144.979157901,0
+PXJ.US,D,20090421,000000,48.506,51.4921,47.6,51.2524,33852.315943548,0
+PXJ.US,D,20090422,000000,51.1379,53.5632,50.121,51.9047,34035.061247859,0
+PXJ.US,D,20090423,000000,52.8681,53.271,50.4807,51.6125,32870.998692998,0
+PXJ.US,D,20090424,000000,52.7053,54.2728,52.5037,53.9324,49107.167972978,0
+PXJ.US,D,20090427,000000,53.606,53.8029,51.6602,52.4608,122602.69815047,0
+PXJ.US,D,20090428,000000,52.6572,52.6572,51.0945,51.6602,41292.72008005,0
+PXJ.US,D,20090429,000000,52.5806,55.0975,52.5037,54.3633,76349.986797232,0
+PXJ.US,D,20090430,000000,54.6945,55.0107,52.2206,52.8343,39379.318332165,0
+PXJ.US,D,20090501,000000,52.8343,55.7728,52.8343,55.0107,33199.356123348,0
+PXJ.US,D,20090504,000000,55.6964,58.4909,55.6964,58.4909,41801.319454377,0
+PXJ.US,D,20090505,000000,58.4524,58.6157,56.4397,57.8916,46583.572143917,0
+PXJ.US,D,20090506,000000,58.9415,60.9928,58.9415,60.3125,32550.77718373,0
+PXJ.US,D,20090507,000000,60.9168,62.3783,57.6474,58.5342,44216.019108949,0
+PXJ.US,D,20090508,000000,59.3782,62.9059,59.3782,62.4938,36711.779283956,0
+PXJ.US,D,20090511,000000,61.856,61.856,59.2674,59.7951,38374.636385175,0
+PXJ.US,D,20090512,000000,60.1114,60.6866,58.0928,59.627,38071.103944794,0
+PXJ.US,D,20090513,000000,58.4524,58.4524,55.5332,56.1133,69527.495436267,0
+PXJ.US,D,20090514,000000,55.5765,57.3259,54.565,56.4397,23083.902857637,0
+PXJ.US,D,20090515,000000,56.3434,56.8421,54.3633,54.7855,22895.107765854,0
+PXJ.US,D,20090518,000000,55.265,58.4143,55.1354,58.3662,44843.319485737,0
+PXJ.US,D,20090519,000000,58.4143,59.5505,57.4462,58.774,28418.563727335,0
+PXJ.US,D,20090520,000000,59.7951,61.8223,59.1812,59.1812,61405.760062456,0
+PXJ.US,D,20090521,000000,58.3229,58.4909,55.8981,56.7939,34839.057141485,0
+PXJ.US,D,20090522,000000,57.0722,58.2469,56.9571,56.9571,34061.555144715,0
+PXJ.US,D,20090526,000000,56.2667,59.3059,55.979,59.2198,27783.544656188,0
+PXJ.US,D,20090527,000000,59.3059,60.5572,58.9801,58.9801,33503.931630532,0
+PXJ.US,D,20090528,000000,59.3059,61.4102,58.3229,61.0361,42278.209597819,0
+PXJ.US,D,20090529,000000,61.8223,62.7427,61.2427,62.1006,56082.155700897,0
+PXJ.US,D,20090601,000000,63.3324,64.8807,63.1119,64.5307,51707.533518919,0
+PXJ.US,D,20090602,000000,64.3632,64.5644,63.2945,64.1952,114075.4184027,0
+PXJ.US,D,20090603,000000,63.5144,63.5144,59.3782,60.6866,68848.25033257,0
+PXJ.US,D,20090604,000000,61.118,62.7861,61.0794,62.3783,93925.036628663,0
+PXJ.US,D,20090605,000000,63.5577,63.5915,60.9168,61.856,24613.664634481,0
+PXJ.US,D,20090608,000000,61.492,61.7318,59.6747,61.2427,22076.30032359,0
+PXJ.US,D,20090609,000000,61.7318,62.944,61.4102,62.4554,15362.079297029,0
+PXJ.US,D,20090610,000000,63.1933,63.7061,61.856,62.7861,33064.383278723,0
+PXJ.US,D,20090611,000000,63.4667,65.2119,63.0691,64.4494,31077.966854461,0
+PXJ.US,D,20090612,000000,63.3801,63.7494,62.2926,63.2511,39789.2435867,0
+PXJ.US,D,20090615,000000,61.856,62.1343,60.2308,61.3192,18171.058204056,0
+PXJ.US,D,20090616,000000,62.0239,62.4554,59.3782,59.512,27272.024694805,0
+PXJ.US,D,20090617,000000,59.0951,59.1812,56.9908,58.0928,40879.039785014,0
+PXJ.US,D,20090618,000000,57.7625,58.8173,57.2066,57.8054,19933.632491873,0
+PXJ.US,D,20090619,000000,58.012,58.5824,56.8421,57.2451,17505.998808912,0
+PXJ.US,D,20090622,000000,56.1566,56.4397,53.0692,53.0692,33250.466396815,0
+PXJ.US,D,20090623,000000,53.4,54.2728,52.3794,53.5204,50715.576986955,0
+PXJ.US,D,20090624,000000,53.8029,54.9723,53.3572,53.7216,38406.971456144,0
+PXJ.US,D,20090625,000000,53.606,55.7392,53.606,55.4951,26318.870248001,0
+PXJ.US,D,20090626,000000,55.4036,56.0656,54.8626,55.6247,18266.811736794,0
+PXJ.US,D,20090629,000000,55.8643,56.5542,55.5332,55.5765,10787.814128492,0
+PXJ.US,D,20090630,000000,56.0656,56.636,54.603,55.1354,32283.334854817,0
+PXJ.US,D,20090701,000000,55.979,56.9571,55.3704,55.4517,18263.891149739,0
+PXJ.US,D,20090702,000000,54.0855,54.4019,52.5806,52.8681,10467.175392502,0
+PXJ.US,D,20090706,000000,51.8234,52.1012,50.7638,52.0579,19615.914342939,0
+PXJ.US,D,20090707,000000,52.1397,52.1397,50.4807,50.6868,34347.981289487,0
+PXJ.US,D,20090708,000000,50.524,51.3247,49.1916,50.9312,41115.398723126,0
+PXJ.US,D,20090709,000000,51.6602,52.7915,51.1759,51.9047,13975.217672528,0
+PXJ.US,D,20090710,000000,51.2095,52.259,50.7349,52.0246,16409.944209766,0
+PXJ.US,D,20090713,000000,52.1012,52.9932,50.3513,52.9163,10330.325027629,0
+PXJ.US,D,20090714,000000,53.3139,54.2439,53.1988,54.1241,16077.831738916,0
+PXJ.US,D,20090715,000000,55.1784,56.5157,55.1784,56.4397,10192.640209313,0
+PXJ.US,D,20090716,000000,56.2667,57.489,55.6247,57.1103,12122.522412721,0
+PXJ.US,D,20090717,000000,57.2451,57.8488,56.6842,57.6758,11367.133432228,0
+PXJ.US,D,20090720,000000,57.8916,58.774,57.0722,58.6157,12781.114793671,0
+PXJ.US,D,20090721,000000,59.4206,59.5891,57.6474,58.903,25749.772998959,0
+PXJ.US,D,20090722,000000,57.3644,58.8645,57.3644,58.0553,11135.572601422,0
+PXJ.US,D,20090723,000000,57.8054,60.3125,57.8054,60.068,16476.909098674,0
+PXJ.US,D,20090724,000000,59.5891,60.9553,59.3782,60.8493,12294.002595534,0
+PXJ.US,D,20090727,000000,60.9928,61.1613,59.977,60.9553,23834.702344186,0
+PXJ.US,D,20090728,000000,60.3939,60.3939,58.1698,59.5505,20567.608496214,0
+PXJ.US,D,20090729,000000,58.4143,58.4143,57.0289,57.6138,26089.812777527,0
+PXJ.US,D,20090730,000000,58.903,59.512,58.012,58.774,27176.897002148,0
+PXJ.US,D,20090731,000000,58.903,59.9481,58.3662,59.5891,19018.237063427,0
+PXJ.US,D,20090803,000000,60.2308,62.4168,60.068,62.182,18273.487364349,0
+PXJ.US,D,20090804,000000,61.856,62.6181,61.3669,62.0239,14799.657675541,0
+PXJ.US,D,20090805,000000,61.8896,61.8896,60.4752,61.118,18238.857546409,0
+PXJ.US,D,20090806,000000,61.1613,61.6114,60.2692,60.7632,10454.658590837,0
+PXJ.US,D,20090807,000000,61.8896,61.8896,60.2692,60.8493,22186.448178243,0
+PXJ.US,D,20090810,000000,60.4324,61.4487,60.3939,61.1613,50533.248909364,0
+PXJ.US,D,20090811,000000,60.6866,60.7247,59.3349,59.7517,14583.742846817,0
+PXJ.US,D,20090812,000000,59.3349,61.3192,59.3349,60.6433,13954.982176503,0
+PXJ.US,D,20090813,000000,60.9553,62.1006,60.7632,61.9806,29772.881667505,0
+PXJ.US,D,20090814,000000,62.2204,62.2204,59.7517,60.3558,25386.577137306,0
+PXJ.US,D,20090817,000000,58.6585,58.774,57.4462,58.0553,27627.710475457,0
+PXJ.US,D,20090818,000000,57.9205,59.7951,57.9205,59.5505,14185.08271378,0
+PXJ.US,D,20090819,000000,58.6157,61.0794,58.5824,60.5572,20026.256824196,0
+PXJ.US,D,20090820,000000,60.6866,61.6547,60.3125,61.5349,7896.4329438364,0
+PXJ.US,D,20090821,000000,62.182,64.0806,62.182,63.7494,24247.339572414,0
+PXJ.US,D,20090824,000000,64.6795,65.0868,64.1619,64.5307,19939.056439261,0
+PXJ.US,D,20090825,000000,65.1301,65.1301,63.0691,63.2945,39998.482787871,0
+PXJ.US,D,20090826,000000,62.5704,63.4667,62.4168,63.1933,18795.855220509,0
+PXJ.US,D,20090827,000000,63.15,63.1933,61.2855,62.9825,9493.3682229514,0
+PXJ.US,D,20090828,000000,63.2945,64.2385,62.695,63.2126,8561.2837256182,0
+PXJ.US,D,20090831,000000,62.0239,62.0239,61.2855,61.8896,11416.157572084,0
+PXJ.US,D,20090901,000000,61.779,62.5704,60.068,60.3125,40801.01838797,0
+PXJ.US,D,20090902,000000,60.2308,60.5572,59.512,59.9005,57353.654136718,0
+PXJ.US,D,20090903,000000,60.0199,61.0361,60.0199,60.9168,11291.824008876,0
+PXJ.US,D,20090904,000000,60.7247,62.4168,60.7247,62.1006,39748.772594649,0
+PXJ.US,D,20090908,000000,62.8723,64.3246,62.8723,64.0806,19600.476954218,0
+PXJ.US,D,20090909,000000,64.5307,65.0439,63.4234,64.4066,21390.379592338,0
+PXJ.US,D,20090910,000000,64.6795,65.8536,64.2813,65.6909,13412.796051039,0
+PXJ.US,D,20090911,000000,66.2233,67.3498,65.3698,66.1511,25309.181580342,0
+PXJ.US,D,20090914,000000,65.3313,66.9036,64.7175,66.7938,9045.8925634216,0
+PXJ.US,D,20090915,000000,67.2343,68.3276,66.7457,68.3276,21766.092255655,0
+PXJ.US,D,20090916,000000,68.9694,70.0289,68.5717,70.0289,47347.305658854,0
+PXJ.US,D,20090917,000000,69.6649,70.3023,68.7396,69.291,19860.826428854,0
+PXJ.US,D,20090918,000000,69.5018,69.7035,68.4041,69.6216,14591.878767899,0
+PXJ.US,D,20090921,000000,68.0782,69.1662,66.6639,68.874,28802.412311734,0
+PXJ.US,D,20090922,000000,69.5018,70.3451,69.4156,70.115,22910.753767935,0
+PXJ.US,D,20090923,000000,70.3451,70.4223,68.4518,68.7826,46877.091142966,0
+PXJ.US,D,20090924,000000,69.0127,69.0127,66.271,66.7457,22637.261651552,0
+PXJ.US,D,20090925,000000,66.6639,67.3498,66.0308,66.9036,18438.291919607,0
+PXJ.US,D,20090928,000000,67.2343,68.6102,66.6639,68.4518,11534.441347819,0
+PXJ.US,D,20090929,000000,68.7012,69.2143,68.0397,68.9222,18978.809138182,0
+PXJ.US,D,20090930,000000,69.1662,69.6216,67.5939,68.4518,24988.334230992,0
+PXJ.US,D,20091001,000000,68.7826,68.7826,66.0308,66.2233,26726.709368924,0
+PXJ.US,D,20091002,000000,65.2119,65.8108,64.4494,65.2119,82617.358004345,0
+PXJ.US,D,20091005,000000,65.2119,66.865,65.0868,66.6639,35841.235728144,0
+PXJ.US,D,20091006,000000,67.7952,68.9694,67.6367,68.2025,18277.868244932,0
+PXJ.US,D,20091007,000000,68.3656,69.2143,68.0397,69.2143,16634.829413017,0
+PXJ.US,D,20091008,000000,69.4156,71.4764,69.291,71.1892,33431.542794236,0
+PXJ.US,D,20091009,000000,71.2276,71.3089,70.1488,70.8059,20251.142027447,0
+PXJ.US,D,20091012,000000,71.1506,72.4831,71.1506,71.6825,17712.734649749,0
+PXJ.US,D,20091013,000000,71.5727,71.7258,70.115,71.2709,11083.419261151,0
+PXJ.US,D,20091014,000000,72.3156,72.7469,71.9367,72.6559,22757.422947536,0
+PXJ.US,D,20091015,000000,72.5649,75.968,72.009,74.4198,37662.013143705,0
+PXJ.US,D,20091016,000000,74.3578,74.3578,72.8143,73.7439,23432.287170651,0
+PXJ.US,D,20091019,000000,73.7439,75.1247,73.2645,74.88,24161.390867648,0
+PXJ.US,D,20091020,000000,74.7983,74.9619,72.3156,73.6626,27277.448642192,0
+PXJ.US,D,20091021,000000,73.3078,75.5988,73.2216,73.3848,32551.403023813,0
+PXJ.US,D,20091022,000000,73.5523,74.5493,72.1572,74.3578,16575.583218469,0
+PXJ.US,D,20091023,000000,74.7983,74.7983,71.8126,72.4403,21316.530462515,0
+PXJ.US,D,20091026,000000,72.7469,74.2235,70.3023,70.6716,32195.508629801,0
+PXJ.US,D,20091027,000000,70.5849,71.1892,67.7572,70.1488,93664.478540666,0
+PXJ.US,D,20091028,000000,69.2143,69.291,65.9403,66.1897,36643.771328241,0
+PXJ.US,D,20091029,000000,66.6639,68.1215,66.6639,67.8337,99949.999110194,0
+PXJ.US,D,20091030,000000,67.3879,67.3879,64.1235,64.9529,39336.343979781,0
+PXJ.US,D,20091102,000000,65.0439,66.271,63.7061,64.9958,29751.811718037,0
+PXJ.US,D,20091103,000000,64.1619,67.0331,63.6728,66.7023,24641.201598146,0
+PXJ.US,D,20091104,000000,67.2343,68.1644,66.3428,66.5444,23727.89230331,0
+PXJ.US,D,20091105,000000,67.1096,68.0782,66.5444,68.0397,18138.097293004,0
+PXJ.US,D,20091106,000000,67.1096,68.874,67.1096,67.7572,11570.948686009,0
+PXJ.US,D,20091109,000000,68.6584,70.115,68.6584,70.0289,12656.364003741,0
+PXJ.US,D,20091110,000000,69.9475,70.3836,68.5336,69.5018,32477.345280628,0
+PXJ.US,D,20091111,000000,70.4223,70.8343,69.3771,69.9095,22597.833726305,0
+PXJ.US,D,20091112,000000,69.3771,70.115,67.6367,68.0782,37867.914531097,0
+PXJ.US,D,20091113,000000,68.1644,68.8113,66.9036,68.4518,17100.663048322,0
+PXJ.US,D,20091116,000000,68.8452,71.1169,68.5336,70.4223,21502.822193965,0
+PXJ.US,D,20091117,000000,70.115,70.9975,69.7747,70.8059,16580.798552495,0
+PXJ.US,D,20091118,000000,71.1506,71.1506,69.5734,69.9095,19041.184533146,0
+PXJ.US,D,20091119,000000,69.1662,69.1662,67.2631,67.5511,11337.510334954,0
+PXJ.US,D,20091120,000000,66.9036,67.2631,65.6524,66.309,17526.651531661,0
+PXJ.US,D,20091123,000000,67.7952,68.4854,66.9421,67.0331,16349.446335051,0
+PXJ.US,D,20091124,000000,66.9854,67.0668,65.9403,66.865,9669.2292863472,0
+PXJ.US,D,20091125,000000,66.8362,67.6752,66.2233,67.3498,12138.794254886,0
+PXJ.US,D,20091127,000000,64.756,66.0308,63.5577,65.6909,21726.66433041,0
+PXJ.US,D,20091130,000000,64.9529,66.1511,64.6413,65.9018,47706.537866646,0
+PXJ.US,D,20091201,000000,65.8536,67.4307,65.8536,66.9854,18374.664844476,0
+PXJ.US,D,20091202,000000,66.6639,67.4307,66.309,66.7457,31034.366661993,0
+PXJ.US,D,20091203,000000,66.3861,66.7938,65.1301,65.3698,17887.344032978,0
+PXJ.US,D,20091204,000000,66.1897,67.1481,64.1952,64.9529,22149.314999969,0
+PXJ.US,D,20091207,000000,64.5307,65.6096,64.2385,64.9529,19580.658684915,0
+PXJ.US,D,20091208,000000,64.4066,64.4494,62.9825,63.3801,40748.030594253,0
+PXJ.US,D,20091209,000000,63.6252,64.1235,62.695,63.7494,15491.002354181,0
+PXJ.US,D,20091210,000000,63.8745,64.5644,63.7927,64.2385,35457.804370468,0
+PXJ.US,D,20091211,000000,64.8041,64.9529,64.1235,64.5644,28367.244840506,0
+PXJ.US,D,20091214,000000,65.4131,65.9018,64.8807,65.8536,15048.116188595,0
+PXJ.US,D,20091215,000000,66.0308,67.1867,65.5614,66.424,16027.347305533,0
+PXJ.US,D,20091216,000000,67.0331,68.0011,67.0331,67.4645,31235.678555441,0
+PXJ.US,D,20091217,000000,66.865,67.6752,66.5826,67.3065,16316.902650721,0
+PXJ.US,D,20091218,000000,67.3498,67.9583,66.9854,67.7139,13517.102731583,0
+PXJ.US,D,20091221,000000,67.7952,68.9222,67.7952,68.3276,7711.6015059139,0
+PXJ.US,D,20091222,000000,68.0011,68.874,68.0011,68.2458,12429.392666879,0
+PXJ.US,D,20091223,000000,68.8452,69.5018,68.4041,69.3343,17087.937633296,0
+PXJ.US,D,20091224,000000,69.1662,69.7747,69.1662,69.5018,4898.241718305,0
+PXJ.US,D,20091228,000000,69.5446,70.1825,69.3343,69.7035,11239.462055243,0
+PXJ.US,D,20091229,000000,69.7319,69.9812,69.0127,69.291,12240.180348374,0
+PXJ.US,D,20091230,000000,68.8452,69.291,68.5717,69.0945,12344.904255639,0
+PXJ.US,D,20091231,000000,69.4156,69.5446,68.6102,68.6102,7045.9162706875,0
+PXJ.US,D,20100104,000000,69.8614,71.2709,69.8614,71.2709,13362.728844379,0
+PXJ.US,D,20100105,000000,71.4764,72.5168,71.2276,72.4403,22617.65199561,0
+PXJ.US,D,20100106,000000,72.3156,73.7059,72.3156,73.7059,28343.254303981,0
+PXJ.US,D,20100107,000000,73.5523,73.5861,72.5649,73.5523,12176.761886604,0
+PXJ.US,D,20100108,000000,73.3078,74.88,73.2216,74.8319,28946.564144243,0
+PXJ.US,D,20100111,000000,75.4071,75.5276,73.5523,73.9842,29571.98700078,0
+PXJ.US,D,20100112,000000,73.0204,73.0204,72.0427,72.2343,16788.160233415,0
+PXJ.US,D,20100113,000000,72.3638,73.0584,71.3951,72.9434,28202.231671888,0
+PXJ.US,D,20100114,000000,72.8572,73.5523,72.5168,73.2216,15545.033214702,0
+PXJ.US,D,20100115,000000,73.2216,73.2216,71.8934,72.3156,12152.771350079,0
+PXJ.US,D,20100119,000000,72.3638,73.2645,72.3156,73.2645,6996.0576773881,0
+PXJ.US,D,20100120,000000,72.5168,72.5168,71.1506,71.8126,20822.11679674,0
+PXJ.US,D,20100121,000000,71.6825,72.2723,70.3451,70.3836,25281.43600332,0
+PXJ.US,D,20100122,000000,70.0289,70.0289,67.4307,67.7139,26410.242900157,0
+PXJ.US,D,20100125,000000,67.9199,69.0512,67.9199,68.2891,40008.913455924,0
+PXJ.US,D,20100126,000000,68.0397,69.3771,67.0668,67.877,18988.613966152,0
+PXJ.US,D,20100127,000000,67.5939,68.2458,66.5444,67.9583,29036.685116232,0
+PXJ.US,D,20100128,000000,68.4854,68.7012,65.9403,66.4962,31603.672524397,0
+PXJ.US,D,20100129,000000,67.1481,68.0782,64.756,65.2119,21334.471211568,0
+PXJ.US,D,20100201,000000,65.8536,67.1096,65.5229,67.0668,17545.426734158,0
+PXJ.US,D,20100202,000000,67.1481,67.9583,66.9421,67.7572,22747.200892843,0
+PXJ.US,D,20100203,000000,67.3065,68.2891,67.0331,67.4645,15283.014833178,0
+PXJ.US,D,20100204,000000,66.7938,66.7938,63.9169,64.0806,31762.635905547,0
+PXJ.US,D,20100205,000000,63.9602,64.4922,61.6547,63.5915,48010.69614711,0
+PXJ.US,D,20100208,000000,63.7494,64.5307,62.8294,63.0258,37225.593992311,0
+PXJ.US,D,20100209,000000,64.0421,65.6909,63.9988,64.5644,29673.998934351,0
+PXJ.US,D,20100210,000000,64.4494,65.2119,63.5144,64.756,23112.482888105,0
+PXJ.US,D,20100211,000000,64.6413,66.0645,64.1952,65.9884,22484.139444515,0
+PXJ.US,D,20100212,000000,64.8807,65.6524,64.4066,65.6096,23182.576977431,0
+PXJ.US,D,20100216,000000,66.4962,67.2343,66.3861,67.1481,20318.315529716,0
+PXJ.US,D,20100217,000000,67.5078,67.6367,66.7457,67.4307,15292.193821066,0
+PXJ.US,D,20100218,000000,67.2631,68.2891,67.0668,68.1215,31920.764833248,0
+PXJ.US,D,20100219,000000,68.0011,68.8452,67.8337,68.6584,11817.946905536,0
+PXJ.US,D,20100222,000000,68.6584,69.0945,67.9199,68.1644,17320.958757629,0
+PXJ.US,D,20100223,000000,68.1644,68.1644,66.3428,66.6254,12159.655590995,0
+PXJ.US,D,20100224,000000,66.6639,67.2631,66.4675,66.7023,8110.0530255887,0
+PXJ.US,D,20100225,000000,65.6096,67.4645,64.9958,67.4645,39723.113151236,0
+PXJ.US,D,20100226,000000,67.3879,67.3879,66.309,66.9036,17732.344305691,0
+PXJ.US,D,20100301,000000,67.1867,67.9199,67.1867,67.7572,18211.946422828,0
+PXJ.US,D,20100302,000000,68.0011,68.874,68.0011,68.3656,16650.266801738,0
+PXJ.US,D,20100303,000000,68.4518,70.0722,68.4518,69.5734,13929.322733089,0
+PXJ.US,D,20100304,000000,69.6216,70.0722,68.6584,69.0945,14689.092594165,0
+PXJ.US,D,20100305,000000,69.6216,70.115,69.5018,69.818,11571.365912731,0
+PXJ.US,D,20100308,000000,69.9095,70.3836,69.4637,70.115,10827.86789382,0
+PXJ.US,D,20100309,000000,69.6216,70.4607,69.5018,70.0722,6153.2596985997,0
+PXJ.US,D,20100310,000000,69.9812,70.8059,69.6649,70.4223,10858.742671261,0
+PXJ.US,D,20100311,000000,70.0289,70.115,69.4156,69.9812,9299.3577971414,0
+PXJ.US,D,20100312,000000,70.3836,70.5849,69.7747,70.3023,7879.1180348663,0
+PXJ.US,D,20100315,000000,70.2595,70.2595,68.5336,69.3343,11475.612379993,0
+PXJ.US,D,20100316,000000,69.6649,70.2595,69.4156,70.1825,5141.4848973315,0
+PXJ.US,D,20100317,000000,70.2258,71.3951,70.2258,70.9975,34027.968393583,0
+PXJ.US,D,20100318,000000,70.9975,71.1169,68.8452,68.9694,158380.30680348,0
+PXJ.US,D,20100319,000000,69.2524,69.2524,66.865,67.3498,16537.824200111,0
+PXJ.US,D,20100322,000000,66.7938,68.1215,66.2233,67.7572,13910.756143952,0
+PXJ.US,D,20100323,000000,67.6752,68.5717,67.5939,68.4518,6298.0373711937,0
+PXJ.US,D,20100324,000000,68.0011,68.7012,67.8337,67.9199,8028.4852014037,0
+PXJ.US,D,20100325,000000,68.4854,68.5717,65.6909,65.7342,9720.9653998965,0
+PXJ.US,D,20100326,000000,65.7723,66.3861,65.1301,65.3698,9231.7670681492,0
+PXJ.US,D,20100329,000000,65.5229,66.9036,65.5229,66.5826,14624.63106559,0
+PXJ.US,D,20100330,000000,66.5826,67.3065,66.5444,66.9854,10084.369874909,0
+PXJ.US,D,20100331,000000,67.0331,68.2025,67.0331,67.3879,8343.4913766439,0
+PXJ.US,D,20100401,000000,68.1215,69.1378,68.1215,69.1378,9174.1897804896,0
+PXJ.US,D,20100405,000000,69.4637,70.8343,69.291,70.6331,15593.848741196,0
+PXJ.US,D,20100406,000000,70.4607,71.5727,70.4223,71.4764,19297.778967282,0
+PXJ.US,D,20100407,000000,71.4433,71.4433,70.1825,70.6716,12366.808658554,0
+PXJ.US,D,20100408,000000,70.3023,70.8059,69.5734,70.8059,77229.917954293,0
+PXJ.US,D,20100409,000000,71.036,71.0788,70.4223,71.0788,16998.233888029,0
+PXJ.US,D,20100412,000000,71.2709,71.8934,71.0788,71.3089,14858.903870089,0
+PXJ.US,D,20100413,000000,71.1169,71.1169,70.0289,70.6716,11662.738564887,0
+PXJ.US,D,20100414,000000,70.9494,72.4066,70.8728,72.3156,14983.237433296,0
+PXJ.US,D,20100415,000000,72.1191,72.9818,72.1191,72.6131,15374.804712056,0
+PXJ.US,D,20100416,000000,72.2723,72.7807,70.4607,71.2709,21036.571331935,0
+PXJ.US,D,20100419,000000,70.8728,71.6825,69.9812,70.8343,40667.297223511,0
+PXJ.US,D,20100420,000000,71.606,73.5089,71.606,73.4276,19805.961114889,0
+PXJ.US,D,20100421,000000,73.6193,73.9842,72.9005,73.9071,8591.1154362534,0
+PXJ.US,D,20100422,000000,73.0969,75.283,72.4403,75.283,6867.551846959,0
+PXJ.US,D,20100423,000000,75.0861,77.071,75.0861,76.8505,19261.897469176,0
+PXJ.US,D,20100426,000000,76.8505,77.2192,76.4138,76.5867,19750.6785742,0
+PXJ.US,D,20100427,000000,76.1741,76.2175,73.3078,73.5089,26284.866270144,0
+PXJ.US,D,20100428,000000,74.3145,74.6307,73.4276,74.4631,15903.222355687,0
+PXJ.US,D,20100429,000000,74.9186,75.4891,72.7469,74.88,36230.716873291,0
+PXJ.US,D,20100430,000000,74.88,74.88,72.4403,72.8143,29946.239370569,0
+PXJ.US,D,20100503,000000,73.0969,74.4198,72.2723,73.9409,24422.992022449,0
+PXJ.US,D,20100504,000000,73.145,73.145,70.8728,71.2709,11775.598393235,0
+PXJ.US,D,20100505,000000,69.9812,71.3089,69.3771,69.7319,17429.020478672,0
+PXJ.US,D,20100506,000000,69.1662,74.8319,61.492,66.7023,41465.660556391,0
+PXJ.US,D,20100507,000000,65.7342,66.7938,62.944,63.4234,44562.317288352,0
+PXJ.US,D,20100510,000000,66.1511,67.1867,65.8108,67.0331,11455.168270607,0
+PXJ.US,D,20100511,000000,65.4897,68.7396,65.4897,67.1867,16462.932003481,0
+PXJ.US,D,20100512,000000,67.2343,69.5018,67.2343,69.4156,11169.159352557,0
+PXJ.US,D,20100513,000000,69.0945,69.9812,68.6102,68.7826,6063.3473399715,0
+PXJ.US,D,20100514,000000,68.0782,68.0782,65.9403,67.0331,17242.728747222,0
+PXJ.US,D,20100517,000000,67.2631,67.2631,64.5644,65.7723,38651.466315335,0
+PXJ.US,D,20100518,000000,66.5444,67.4645,64.6077,64.756,8224.998987547,0
+PXJ.US,D,20100519,000000,64.2813,64.9958,62.2541,63.4667,15144.078334694,0
+PXJ.US,D,20100520,000000,61.7318,61.7318,59.3059,59.6747,40668.757517041,0
+PXJ.US,D,20100521,000000,58.3662,61.8896,57.8054,61.3669,78180.360427402,0
+PXJ.US,D,20100524,000000,61.0794,61.1993,59.6747,59.6747,7494.2263836621,0
+PXJ.US,D,20100525,000000,58.1313,60.3558,57.4029,60.2692,41393.897560175,0
+PXJ.US,D,20100526,000000,60.9168,62.6181,60.9168,61.1993,15034.347706763,0
+PXJ.US,D,20100527,000000,62.695,64.0421,62.4554,63.9602,16597.070394659,0
+PXJ.US,D,20100528,000000,64.1952,64.1952,61.118,61.492,6857.5384056268,0
+PXJ.US,D,20100601,000000,60.4752,60.4752,56.1566,56.2667,57356.783337133,0
+PXJ.US,D,20100602,000000,56.636,59.1379,56.3915,59.1379,22704.226540459,0
+PXJ.US,D,20100603,000000,59.3059,60.1928,58.0928,59.977,37754.846089387,0
+PXJ.US,D,20100604,000000,58.5824,60.7632,57.9686,58.2469,42454.070661216,0
+PXJ.US,D,20100607,000000,58.6585,59.2198,56.9571,56.9908,29045.238264035,0
+PXJ.US,D,20100608,000000,56.636,57.8488,55.7728,57.7625,20597.022980128,0
+PXJ.US,D,20100609,000000,58.012,60.7632,57.489,57.8488,36798.562442167,0
+PXJ.US,D,20100610,000000,59.0137,61.7318,59.0137,61.6981,31393.181643062,0
+PXJ.US,D,20100611,000000,61.5349,62.3306,60.7247,62.182,19420.026396879,0
+PXJ.US,D,20100614,000000,62.9825,63.7927,61.779,61.8896,36204.640203156,0
+PXJ.US,D,20100615,000000,62.944,64.5307,62.695,64.4494,20736.585318695,0
+PXJ.US,D,20100616,000000,64.1619,65.2543,63.5915,64.3632,8741.9428963187,0
+PXJ.US,D,20100617,000000,64.8427,64.8427,63.6728,64.1619,8972.0434335969,0
+PXJ.US,D,20100618,000000,63.7494,64.9529,63.6728,64.9191,9575.1446604972,0
+PXJ.US,D,20100621,000000,65.8536,66.0645,63.6728,64.2385,11300.794383402,0
+PXJ.US,D,20100622,000000,64.2385,64.5644,61.779,62.0669,14245.371975135,0
+PXJ.US,D,20100623,000000,61.6981,61.8896,60.7632,61.6114,17463.23306989,0
+PXJ.US,D,20100624,000000,61.1613,61.2427,59.9481,60.1499,22149.314999969,0
+PXJ.US,D,20100625,000000,60.2692,61.7318,59.9481,61.1993,10945.525829473,0
+PXJ.US,D,20100628,000000,60.9168,61.1993,60.5186,60.6433,15850.651788693,0
+PXJ.US,D,20100629,000000,59.627,59.627,58.012,58.3662,22868.822482355,0
+PXJ.US,D,20100630,000000,58.2801,59.9481,58.1313,58.4143,10358.696444737,0
+PXJ.US,D,20100701,000000,58.3229,58.8173,56.5542,58.6157,24169.52678873,0
+PXJ.US,D,20100702,000000,58.7018,59.8716,58.4143,59.3059,11633.532694336,0
+PXJ.US,D,20100706,000000,59.9481,61.118,58.6157,59.3059,36409.498523743,0
+PXJ.US,D,20100707,000000,59.3782,61.8896,59.3782,61.856,12147.764629412,0
+PXJ.US,D,20100708,000000,62.3783,63.0691,61.5729,62.944,19379.138178107,0
+PXJ.US,D,20100709,000000,62.9825,63.2126,62.5276,63.1933,9783.3407948612,0
+PXJ.US,D,20100712,000000,63.5144,63.5577,61.779,62.4938,17491.813100359,0
+PXJ.US,D,20100713,000000,63.15,63.8745,62.944,63.4667,53318.237279867,0
+PXJ.US,D,20100714,000000,62.9059,64.0806,62.6565,63.5915,17547.512867769,0
+PXJ.US,D,20100715,000000,63.6728,63.7927,62.0669,63.6728,8697.7168637685,0
+PXJ.US,D,20100716,000000,62.7861,63.0258,61.4487,61.4487,42425.282017388,0
+PXJ.US,D,20100719,000000,61.7318,62.7861,61.3669,62.5704,9596.8404500501,0
+PXJ.US,D,20100720,000000,61.7318,64.8427,61.7318,64.756,18720.754410518,0
+PXJ.US,D,20100721,000000,64.9529,65.3698,63.4667,63.9602,6675.2103280374,0
+PXJ.US,D,20100722,000000,64.5644,65.8536,64.5644,65.5229,10340.129855601,0
+PXJ.US,D,20100723,000000,65.1301,66.3428,64.3632,66.3428,8410.873492275,0
+PXJ.US,D,20100726,000000,66.1511,67.0668,65.9884,67.0668,11526.514040098,0
+PXJ.US,D,20100727,000000,67.3498,67.7572,65.8536,66.4962,15024.12565207,0
+PXJ.US,D,20100728,000000,66.0308,66.3861,65.4131,65.9018,56028.333453738,0
+PXJ.US,D,20100729,000000,66.1897,67.3879,65.4559,66.4962,22707.355740876,0
+PXJ.US,D,20100730,000000,66.0645,66.7023,65.2119,66.5444,10692.060595753,0
+PXJ.US,D,20100802,000000,68.1644,68.8452,67.7952,68.5717,7897.6846240029,0
+PXJ.US,D,20100803,000000,67.7572,68.4854,67.1096,68.1215,8912.7972390485,0
+PXJ.US,D,20100804,000000,68.0782,68.874,68.0397,68.5717,7847.8260307033,0
+PXJ.US,D,20100805,000000,68.2025,68.4854,67.4307,67.7139,8301.3514777048,0
+PXJ.US,D,20100806,000000,67.4645,67.4645,65.7342,66.865,19431.7087451,0
+PXJ.US,D,20100809,000000,67.2631,67.5078,66.9421,67.1096,12438.363041406,0
+PXJ.US,D,20100810,000000,65.4559,66.6639,65.3698,66.2233,9613.3209055761,0
+PXJ.US,D,20100811,000000,64.8041,64.8041,63.0691,63.3324,12257.495257345,0
+PXJ.US,D,20100812,000000,61.779,63.5144,61.5349,62.944,8444.6688567709,0
+PXJ.US,D,20100813,000000,62.5704,63.3324,62.5704,62.7427,9633.9736283235,0
+PXJ.US,D,20100816,000000,62.2926,63.2945,62.2926,63.0258,7521.5547339642,0
+PXJ.US,D,20100817,000000,63.8745,65.2543,63.8745,64.756,5732.9037760109,0
+PXJ.US,D,20100818,000000,64.4922,64.5644,63.5577,64.1619,14455.862856472,0
+PXJ.US,D,20100819,000000,63.5144,63.8745,62.3306,62.695,25416.408847942,0
+PXJ.US,D,20100820,000000,62.6181,62.6181,60.8012,61.7318,17805.15036871,0
+PXJ.US,D,20100823,000000,61.5729,62.2926,61.4487,61.5349,15334.959560088,0
+PXJ.US,D,20100824,000000,60.4752,62.0239,60.068,61.0794,12925.683852903,0
+PXJ.US,D,20100825,000000,60.3558,60.8926,59.5891,60.8493,21230.164531025,0
+PXJ.US,D,20100826,000000,60.9928,61.7318,60.2308,60.3939,15238.162960545,0
+PXJ.US,D,20100827,000000,60.7632,62.8294,60.1499,62.7861,8726.0882808761,0
+PXJ.US,D,20100830,000000,62.8723,63.1119,61.9378,61.9378,24665.817974755,0
+PXJ.US,D,20100831,000000,61.492,62.2926,60.8493,61.4102,21196.78639325,0
+PXJ.US,D,20100901,000000,62.4554,64.3246,62.2926,64.0421,15898.215635021,0
+PXJ.US,D,20100902,000000,64.4066,64.8807,63.7927,64.7175,15108.822676671,0
+PXJ.US,D,20100903,000000,65.7342,66.0308,65.1301,65.3313,19121.709290526,0
+PXJ.US,D,20100907,000000,64.6795,65.0439,64.1619,64.4922,17514.551956717,0
+PXJ.US,D,20100908,000000,64.9191,65.4897,64.8427,65.0439,16944.411640869,0
+PXJ.US,D,20100909,000000,65.9403,66.271,65.1301,65.4559,24865.043734591,0
+PXJ.US,D,20100910,000000,65.8536,67.3498,65.8536,67.0668,7486.5076893019,0
+PXJ.US,D,20100913,000000,68.2891,68.3276,67.7139,67.9583,13369.821698656,0
+PXJ.US,D,20100914,000000,67.5939,68.3276,67.3498,67.5939,10946.568896279,0
+PXJ.US,D,20100915,000000,67.2343,68.2458,66.6254,68.1215,18755.59284182,0
+PXJ.US,D,20100916,000000,67.7139,68.2458,66.865,67.3065,11507.321610878,0
+PXJ.US,D,20100917,000000,67.4645,67.6752,66.7457,67.4307,11423.459039722,0
+PXJ.US,D,20100920,000000,67.4645,69.1662,67.0668,69.0945,10592.969249237,0
+PXJ.US,D,20100921,000000,69.1662,69.5446,68.5717,69.0512,9318.550226361,0
+PXJ.US,D,20100922,000000,68.7012,69.5734,68.3656,68.6102,20501.686674112,0
+PXJ.US,D,20100923,000000,67.6367,68.7396,67.6367,67.7572,7702.005291304,0
+PXJ.US,D,20100924,000000,69.2143,69.818,69.0945,69.4156,9056.9490715589,0
+PXJ.US,D,20100927,000000,69.5018,70.0289,69.0945,69.0945,6785.7754094132,0
+PXJ.US,D,20100928,000000,69.4156,69.9812,68.4854,69.9812,15101.521209033,0
+PXJ.US,D,20100929,000000,69.6216,71.5246,69.6216,71.1892,13846.503228738,0
+PXJ.US,D,20100930,000000,71.606,71.9367,69.9475,70.7144,16523.012651474,0
+PXJ.US,D,20101001,000000,71.2276,71.8934,70.5421,71.0788,23126.042756575,0
+PXJ.US,D,20101004,000000,71.1506,71.1506,69.4156,69.8614,8264.8441395146,0
+PXJ.US,D,20101005,000000,70.6331,72.009,70.5421,71.6825,29324.154327809,0
+PXJ.US,D,20101006,000000,71.5727,72.2343,71.5246,71.6445,13338.946921215,0
+PXJ.US,D,20101007,000000,72.009,72.2343,70.3836,70.9975,17090.64960699,0
+PXJ.US,D,20101008,000000,70.7625,72.9005,70.7625,72.7469,18178.151058333,0
+PXJ.US,D,20101011,000000,72.8572,73.2216,72.2723,72.5649,9529.0411076972,0
+PXJ.US,D,20101012,000000,72.4066,73.7059,71.6825,73.3848,15123.634225308,0
+PXJ.US,D,20101013,000000,73.8301,75.3166,73.8301,74.8319,13927.027986117,0
+PXJ.US,D,20101014,000000,74.7222,75.4458,73.8301,74.5113,11642.503068862,0
+PXJ.US,D,20101015,000000,74.9999,75.283,73.7824,75.283,15565.894550811,0
+PXJ.US,D,20101018,000000,75.1247,75.2011,74.3867,74.6789,14201.563169307,0
+PXJ.US,D,20101019,000000,73.7059,73.7059,71.9704,72.6559,11316.857612207,0
+PXJ.US,D,20101020,000000,73.2216,74.0169,72.8572,73.6626,10986.831274968,0
+PXJ.US,D,20101021,000000,74.065,74.6789,72.4831,73.1837,9471.0465933152,0
+PXJ.US,D,20101022,000000,73.5089,74.4631,73.5089,74.3867,6575.284528077,0
+PXJ.US,D,20101025,000000,74.8319,75.4458,74.2712,74.3145,12954.055270011,0
+PXJ.US,D,20101026,000000,73.8734,75.3166,73.8734,74.88,14147.949535508,0
+PXJ.US,D,20101027,000000,74.3867,75.4071,74.2235,75.3643,8514.5543327349,0
+PXJ.US,D,20101028,000000,75.7335,75.7335,73.5861,74.2712,25530.311743094,0
+PXJ.US,D,20101029,000000,73.9842,74.2712,72.8572,74.065,8098.78790409,0
+PXJ.US,D,20101101,000000,74.5493,75.3166,73.7439,74.1469,8877.750194386,0
+PXJ.US,D,20101102,000000,74.9186,75.4458,74.4198,75.2397,43962.971101954,0
+PXJ.US,D,20101103,000000,75.283,75.8053,74.5493,75.8053,10682.464381144,0
+PXJ.US,D,20101104,000000,76.6347,78.1926,76.6347,78.106,20931.430197949,0
+PXJ.US,D,20101105,000000,78.106,78.4849,77.8185,78.3939,11660.443817915,0
+PXJ.US,D,20101108,000000,78.1926,79.4102,78.1926,79.4102,11818.572745619,0
+PXJ.US,D,20101109,000000,79.8651,80.9439,78.7535,79.0414,16071.990564806,0
+PXJ.US,D,20101110,000000,79.2475,81.2747,78.8778,81.2747,13833.986427073,0
+PXJ.US,D,20101111,000000,80.374,81.8259,80.374,81.5909,14695.559608359,0
+PXJ.US,D,20101112,000000,80.374,80.901,78.8301,79.453,14305.244009767,0
+PXJ.US,D,20101115,000000,79.6542,80.0908,79.0886,79.1704,15404.42780933,0
+PXJ.US,D,20101116,000000,78.365,78.4849,76.941,77.9095,39901.477574966,0
+PXJ.US,D,20101117,000000,78.2831,79.3283,77.9095,79.3283,7067.4034468795,0
+PXJ.US,D,20101118,000000,80.2922,81.7108,80.2922,81.5096,14106.226863291,0
+PXJ.US,D,20101119,000000,81.0397,82.1089,80.5848,82.0704,5690.7638770715,0
+PXJ.US,D,20101122,000000,81.8644,81.9934,80.4119,81.9934,25420.163888441,0
+PXJ.US,D,20101123,000000,81.0397,81.1216,79.453,80.2107,79070.513639156,0
+PXJ.US,D,20101124,000000,80.5366,82.3964,80.5366,82.238,15871.513124802,0
+PXJ.US,D,20101126,000000,81.0783,81.9559,81.0783,81.198,7632.11981534,0
+PXJ.US,D,20101129,000000,80.901,82.6553,79.9084,82.4348,15317.018811035,0
+PXJ.US,D,20101130,000000,80.8241,83.1349,80.4982,82.195,45605.175480423,0
+PXJ.US,D,20101201,000000,83.7433,85.0331,83.6571,84.7018,32921.691739741,0
+PXJ.US,D,20101202,000000,85.1048,86.3704,85.0331,86.2409,33856.696824129,0
+PXJ.US,D,20101203,000000,85.7085,87.0891,85.5939,86.9697,23315.672301804,0
+PXJ.US,D,20101206,000000,87.2903,87.6307,86.4517,87.4583,45766.016381822,0
+PXJ.US,D,20101207,000000,88.7861,88.9204,86.4185,86.6102,38177.496758948,0
+PXJ.US,D,20101208,000000,87.0891,87.3722,85.9578,86.2215,20735.125025167,0
+PXJ.US,D,20101209,000000,87.3385,87.3385,85.7566,86.6102,18070.923790735,0
+PXJ.US,D,20101210,000000,87.0891,87.2524,86.5331,87.1181,16450.415201817,0
+PXJ.US,D,20101213,000000,88.2734,88.6758,87.7077,87.832,24305.75131352,0
+PXJ.US,D,20101214,000000,88.4313,88.5945,86.7156,86.9697,53831.008921415,0
+PXJ.US,D,20101215,000000,86.6102,87.3385,85.3542,85.5457,16812.776610023,0
+PXJ.US,D,20101216,000000,85.1432,86.4185,84.5873,86.3704,29938.729289569,0
+PXJ.US,D,20101217,000000,85.6323,86.4517,85.5939,86.2215,55754.424110631,0
+PXJ.US,D,20101220,000000,86.4517,87.0891,85.8481,86.8398,15590.093700697,0
+PXJ.US,D,20101221,000000,87.6307,88.3885,86.9264,88.3885,21949.046173327,0
+PXJ.US,D,20101222,000000,88.7861,88.7861,88.0674,88.192,20487.709578918,0
+PXJ.US,D,20101223,000000,88.6758,88.6758,87.7559,88.3119,15839.803893917,0
+PXJ.US,D,20101227,000000,87.6307,88.3452,86.8783,87.2903,13890.937874649,0
+PXJ.US,D,20101228,000000,88.0241,88.0241,86.8017,87.0554,11803.761196982,0
+PXJ.US,D,20101229,000000,87.4583,88.3885,87.0554,88.192,42711.499548796,0
+PXJ.US,D,20101230,000000,88.5945,88.6325,87.832,88.1005,18050.688294708,0
+PXJ.US,D,20101231,000000,87.8041,88.7577,87.8041,88.3264,9117.238332913,0
+PXJ.US,D,20110103,000000,89.0066,89.357,88.4746,88.5517,43591.430705859,0
+PXJ.US,D,20110104,000000,89.1506,89.1506,85.6661,86.4185,22328.096650421,0
+PXJ.US,D,20110105,000000,86.3222,87.0891,85.3542,87.0891,74061.289612754,0
+PXJ.US,D,20110106,000000,87.3722,87.3722,84.3379,84.8703,47498.967572364,0
+PXJ.US,D,20110107,000000,85.3878,86.1836,84.2662,85.4307,47648.751965624,0
+PXJ.US,D,20110110,000000,84.9512,85.4307,84.0649,85.2342,12106.667797279,0
+PXJ.US,D,20110111,000000,85.5457,87.3385,85.5457,87.2903,13952.47881617,0
+PXJ.US,D,20110112,000000,88.5517,89.1077,87.7559,88.8771,36070.710425338,0
+PXJ.US,D,20110113,000000,89.1506,89.357,87.9812,88.4313,22097.1616597,0
+PXJ.US,D,20110114,000000,88.6325,90.0084,88.0241,89.9603,15462.630937073,0
+PXJ.US,D,20110118,000000,90.2529,90.4927,89.3999,90.4499,18691.965766689,0
+PXJ.US,D,20110119,000000,90.8619,90.8619,88.6758,88.6758,11811.688504703,0
+PXJ.US,D,20110120,000000,88.3885,88.5945,86.1836,88.192,94131.981082861,0
+PXJ.US,D,20110121,000000,89.3137,89.9603,87.2903,87.6307,37020.527058363,0
+PXJ.US,D,20110124,000000,87.3722,88.6325,86.6102,88.0241,23162.132868045,0
+PXJ.US,D,20110125,000000,87.5402,88.0241,86.7584,87.9812,40279.902211976,0
+PXJ.US,D,20110126,000000,88.7192,91.5855,88.4746,91.3794,95885.793609513,0
+PXJ.US,D,20110127,000000,91.8638,92.5926,90.9053,92.1126,26386.669590354,0
+PXJ.US,D,20110128,000000,91.7968,92.6784,91.0246,91.624,18875.754137805,0
+PXJ.US,D,20110131,000000,92.3717,94.2651,91.5951,93.9777,46199.306332799,0
+PXJ.US,D,20110201,000000,94.6487,95.5499,93.9631,95.3054,160477.70553584,0
+PXJ.US,D,20110202,000000,95.3054,96.3167,94.6872,95.794,18690.922699883,0
+PXJ.US,D,20110203,000000,96.3167,96.442,94.0879,95.8325,32191.127749219,0
+PXJ.US,D,20110204,000000,96.1493,96.3167,94.0446,94.6872,25339.639131062,0
+PXJ.US,D,20110207,000000,95.9046,97.2032,95.5499,96.2787,25857.417493278,0
+PXJ.US,D,20110208,000000,96.6769,96.6769,94.5385,95.794,19884.816965379,0
+PXJ.US,D,20110209,000000,95.4685,95.8325,93.2396,94.0879,19453.613148014,0
+PXJ.US,D,20110210,000000,93.8481,95.3872,93.1578,95.3439,11981.291167266,0
+PXJ.US,D,20110211,000000,95.4685,95.7612,94.7733,95.6746,12966.572071677,0
+PXJ.US,D,20110214,000000,96.1493,98.0035,96.1493,97.9366,43692.190959262,0
+PXJ.US,D,20110215,000000,98.2196,98.2196,96.6374,97.0075,18399.907061167,0
+PXJ.US,D,20110216,000000,97.1315,99.5034,97.1315,99.1885,17614.8949834,0
+PXJ.US,D,20110218,000000,101.451,102.141,100.482,101.212,26332.847343195,0
+PXJ.US,D,20110222,000000,101.254,101.892,98.0035,98.7903,51355.602778765,0
+PXJ.US,D,20110223,000000,99.1885,100.319,98.3058,98.9046,43025.462657232,0
+PXJ.US,D,20110224,000000,99.111,99.2796,96.7577,97.4919,78879.632413762,0
+PXJ.US,D,20110225,000000,98.6614,100.977,98.0519,100.977,53406.063504882,0
+PXJ.US,D,20110228,000000,101.451,101.815,99.5034,101.212,28311.127846376,0
+PXJ.US,D,20110301,000000,102.42,102.505,98.7089,98.7903,25004.188846436,0
+PXJ.US,D,20110302,000000,98.4259,101.091,98.4259,100.928,15266.325764291,0
+PXJ.US,D,20110303,000000,101.859,103.153,101.326,103.119,34802.132576574,0
+PXJ.US,D,20110304,000000,103.119,103.521,102.3,103.119,30060.768105804,0
+PXJ.US,D,20110307,000000,104.083,104.374,101.13,102.261,135649.79497953,0
+PXJ.US,D,20110308,000000,102.788,102.788,100.123,101.451,22830.437623918,0
+PXJ.US,D,20110309,000000,102.3,102.467,100.511,100.678,17833.521785818,0
+PXJ.US,D,20110310,000000,99.4704,99.4704,95.794,95.9528,99534.858521634,0
+PXJ.US,D,20110311,000000,94.3324,98.4976,94.3324,97.894,15455.120856074,0
+PXJ.US,D,20110314,000000,97.9366,98.7525,95.9528,98.5354,14129.591559732,0
+PXJ.US,D,20110315,000000,94.6199,98.3785,94.1697,97.5578,36633.132046826,0
+PXJ.US,D,20110316,000000,97.0462,98.7089,94.4239,95.2669,22425.519090048,0
+PXJ.US,D,20110317,000000,96.4025,99.3997,96.4025,98.8716,21579.174684121,0
+PXJ.US,D,20110318,000000,100.55,100.55,98.7525,98.8716,37822.43681838,0
+PXJ.US,D,20110321,000000,101.049,102.928,99.8735,102.832,47154.129686489,0
+PXJ.US,D,20110322,000000,102.744,103.483,101.979,102.381,46733.982377263,0
+PXJ.US,D,20110323,000000,102.381,103.042,101.369,102.669,34987.58985458,0
+PXJ.US,D,20110324,000000,103.752,103.752,101.776,103.56,37723.554085226,0
+PXJ.US,D,20110325,000000,103.632,105.042,103.201,104.246,68135.209864376,0
+PXJ.US,D,20110328,000000,104.735,105.67,103.632,104.326,20015.408929419,0
+PXJ.US,D,20110329,000000,103.88,106.431,103.833,106.273,34356.117210571,0
+PXJ.US,D,20110330,000000,107.116,107.4,105.203,106.758,38018.950604523,0
+PXJ.US,D,20110331,000000,107.332,107.869,106.728,106.728,37030.123272974,0
+PXJ.US,D,20110401,000000,108.215,108.569,106.68,106.987,24734.660383911,0
+PXJ.US,D,20110404,000000,107.769,108.412,107.4,107.73,21840.358612202,0
+PXJ.US,D,20110405,000000,107.812,107.936,106.834,107.439,23003.378100257,0
+PXJ.US,D,20110406,000000,108.412,108.487,104.529,104.969,44926.973443532,0
+PXJ.US,D,20110407,000000,105.123,105.67,104.203,104.94,64376.205710963,0
+PXJ.US,D,20110408,000000,105.583,106.867,104.374,105.013,34568.485612157,0
+PXJ.US,D,20110411,000000,105.827,105.827,102.102,102.62,26885.25552335,0
+PXJ.US,D,20110412,000000,101.542,101.542,98.268,99.111,68952.557013112,0
+PXJ.US,D,20110413,000000,99.5479,100.449,98.5742,99.921,25842.814558002,0
+PXJ.US,D,20110414,000000,99.2311,101.01,99.0199,100.851,65723.430796859,0
+PXJ.US,D,20110415,000000,101.13,102.543,100.319,102.261,18967.126789961,0
+PXJ.US,D,20110418,000000,101.407,101.451,99.4288,100.813,29094.679630614,0
+PXJ.US,D,20110419,000000,100.851,102.505,100.851,102.467,12228.915226876,0
+PXJ.US,D,20110420,000000,104.735,104.735,103.396,104.408,21722.492063189,0
+PXJ.US,D,20110421,000000,104.735,106.148,104.408,106.106,14581.865326567,0
+PXJ.US,D,20110425,000000,106.35,106.556,104.571,105.496,16014.204663785,0
+PXJ.US,D,20110426,000000,106.106,106.867,105.29,106.633,40512.297496225,0
+PXJ.US,D,20110427,000000,106.758,107.073,103.632,105.75,36655.245063102,0
+PXJ.US,D,20110428,000000,105.951,107.241,104.907,105.626,21211.597941888,0
+PXJ.US,D,20110429,000000,105.425,106.93,105.425,106.8,12360.34164436,0
+PXJ.US,D,20110502,000000,107.194,107.194,103.445,104.121,61179.8317924,0
+PXJ.US,D,20110503,000000,103.321,103.521,99.921,100.813,83400.075335139,0
+PXJ.US,D,20110504,000000,101.13,101.13,97.2032,98.3446,123485.34128122,0
+PXJ.US,D,20110505,000000,96.5286,98.4259,95.0608,96.1921,105533.32710631,0
+PXJ.US,D,20110506,000000,97.6876,99.0683,94.994,96.0343,56084.241834506,0
+PXJ.US,D,20110509,000000,96.6374,99.2796,96.3554,98.9433,56912.854104744,0
+PXJ.US,D,20110510,000000,99.2796,99.9646,98.1333,99.5906,29972.107427343,0
+PXJ.US,D,20110511,000000,98.9433,98.9433,95.6746,96.0343,91752.745699673,0
+PXJ.US,D,20110512,000000,95.2669,96.8833,93.6137,95.9046,51653.711271758,0
+PXJ.US,D,20110513,000000,96.0674,97.334,94.6199,95.2287,44068.320849303,0
+PXJ.US,D,20110516,000000,94.6487,96.7151,93.7283,93.8481,120872.45893361,0
+PXJ.US,D,20110517,000000,93.1245,94.2891,91.9499,93.1578,86533.448018654,0
+PXJ.US,D,20110518,000000,93.3644,96.5662,93.3644,96.0343,28347.843797925,0
+PXJ.US,D,20110519,000000,96.5662,97.084,94.994,96.2354,34049.038343051,0
+PXJ.US,D,20110520,000000,95.7132,97.1644,94.821,96.3554,72451.21169189,0
+PXJ.US,D,20110523,000000,94.6199,94.73,93.6565,94.0446,29900.761657851,0
+PXJ.US,D,20110524,000000,94.73,96.5662,94.5722,95.1908,18262.639469573,0
+PXJ.US,D,20110525,000000,94.8643,98.9433,94.8643,98.4637,68953.182853196,0
+PXJ.US,D,20110526,000000,98.268,99.5034,97.6537,99.3997,26879.831575961,0
+PXJ.US,D,20110527,000000,100.123,101.049,99.2311,99.796,22343.951265864,0
+PXJ.US,D,20110531,000000,100.726,101.369,99.3135,100.368,22666.467522104,0
+PXJ.US,D,20110601,000000,100.243,100.636,96.9251,97.1315,26338.479903943,0
+PXJ.US,D,20110602,000000,97.084,98.4637,96.5286,97.8039,21135.036838368,0
+PXJ.US,D,20110603,000000,96.4025,98.8716,95.6746,97.6537,29046.072717481,0
+PXJ.US,D,20110606,000000,97.4144,97.8456,94.2891,94.3757,26036.616370452,0
+PXJ.US,D,20110607,000000,94.951,95.7612,94.2125,94.6199,29064.222079894,0
+PXJ.US,D,20110608,000000,94.3757,95.5976,94.2506,94.4615,59146.477361893,0
+PXJ.US,D,20110609,000000,94.821,96.4025,94.6487,95.8325,26465.525440846,0
+PXJ.US,D,20110610,000000,95.3054,95.3054,93.6565,93.7716,45829.643456952,0
+PXJ.US,D,20110613,000000,93.9247,94.2506,90.2915,91.5855,72427.221155365,0
+PXJ.US,D,20110614,000000,93.2011,94.5722,92.6784,93.8866,21988.474098572,0
+PXJ.US,D,20110615,000000,92.9951,94.1697,91.4613,91.9884,35536.034380876,0
+PXJ.US,D,20110616,000000,91.9499,92.6784,90.4499,91.4613,17355.797188931,0
+PXJ.US,D,20110617,000000,92.3572,92.3572,90.6125,90.9433,24780.763936712,0
+PXJ.US,D,20110620,000000,90.3396,91.5855,89.8457,91.4228,20172.077563595,0
+PXJ.US,D,20110621,000000,92.0649,94.2506,92.0649,93.6897,18318.756463705,0
+PXJ.US,D,20110622,000000,93.3644,95.7612,93.3644,94.2891,15499.346888625,0
+PXJ.US,D,20110623,000000,92.2715,93.7716,90.5355,93.7283,24725.898622746,0
+PXJ.US,D,20110624,000000,93.8481,94.0113,91.8348,92.027,16655.690749125,0
+PXJ.US,D,20110627,000000,91.8638,92.5926,90.9818,92.2331,9081.9826748895,0
+PXJ.US,D,20110628,000000,92.8372,95.8325,92.8372,95.8325,48272.505915273,0
+PXJ.US,D,20110629,000000,96.4025,98.3446,95.9528,97.6537,8711.068118878,0
+PXJ.US,D,20110630,000000,98.1479,99.6487,98.1479,99.3745,13598.879169129,0
+PXJ.US,D,20110701,000000,99.6352,100.281,98.4259,100.243,19204.528794877,0
+PXJ.US,D,20110705,000000,100.21,101.776,100.003,101.254,18632.302345417,0
+PXJ.US,D,20110706,000000,100.895,101.542,99.8735,101.451,9919.1480929285,0
+PXJ.US,D,20110707,000000,102.583,103.396,102.342,102.998,57876.021992877,0
+PXJ.US,D,20110708,000000,101.177,102.928,100.636,102.788,23491.324751838,0
+PXJ.US,D,20110711,000000,100.813,101.494,99.3609,99.921,27509.635313081,0
+PXJ.US,D,20110712,000000,99.7059,100.775,99.111,99.3997,38880.106559087,0
+PXJ.US,D,20110713,000000,99.921,103.201,99.7543,101.451,32091.82778934,0
+PXJ.US,D,20110714,000000,101.369,102.3,99.6729,99.796,19027.833278037,0
+PXJ.US,D,20110715,000000,100.895,102.788,100.851,102.788,62053.713161991,0
+PXJ.US,D,20110718,000000,102.342,102.62,101.13,101.7,15351.022788892,0
+PXJ.US,D,20110719,000000,102.381,104.203,102.381,104.121,23608.356847408,0
+PXJ.US,D,20110720,000000,104.121,104.121,102.62,103.713,14039.05336102,0
+PXJ.US,D,20110721,000000,104.408,104.969,103.962,104.692,59046.342948571,0
+PXJ.US,D,20110722,000000,104.863,106.911,104.735,106.556,20223.187837061,0
+PXJ.US,D,20110725,000000,105.161,107.323,105.161,106.431,14894.159528113,0
+PXJ.US,D,20110726,000000,106.718,107.653,106.063,106.388,19739.413452703,0
+PXJ.US,D,20110727,000000,105.951,105.951,103.153,103.445,57576.453206357,0
+PXJ.US,D,20110728,000000,104.045,105.827,103.675,104.045,26398.560551934,0
+PXJ.US,D,20110729,000000,102.669,103.962,101.776,103.521,70186.92227066,0
+PXJ.US,D,20110801,000000,104.648,105.454,101.13,102.342,39893.341653883,0
+PXJ.US,D,20110802,000000,101.7,103.56,98.9433,98.9433,42412.139375638,0
+PXJ.US,D,20110803,000000,99.1885,99.2311,95.507,98.4259,35341.815341704,0
+PXJ.US,D,20110804,000000,96.8833,96.8833,89.4908,89.5626,68899.151992673,0
+PXJ.US,D,20110805,000000,91.1782,91.2119,83.0101,86.9697,124876.16655958,0
+PXJ.US,D,20110808,000000,82.7988,83.9494,77.55,77.6222,105890.47318049,0
+PXJ.US,D,20110809,000000,79.6542,82.6072,76.6347,82.6072,132869.18748961,0
+PXJ.US,D,20110810,000000,80.9439,83.4078,79.6542,80.0047,35717.319391659,0
+PXJ.US,D,20110811,000000,80.8241,85.9246,79.8227,84.8317,73425.018861441,0
+PXJ.US,D,20110812,000000,86.2837,86.6866,84.5101,85.8481,32553.697770787,0
+PXJ.US,D,20110815,000000,88.0241,89.7114,87.583,89.5964,20702.372727476,0
+PXJ.US,D,20110816,000000,87.7077,88.7481,86.0872,86.8017,23679.911230259,0
+PXJ.US,D,20110817,000000,87.3385,88.8771,86.5331,87.2095,43146.875633383,0
+PXJ.US,D,20110818,000000,84.424,84.424,79.5733,80.4982,28489.075043382,0
+PXJ.US,D,20110819,000000,79.2806,81.198,76.9843,77.3488,128937.24285985,0
+PXJ.US,D,20110822,000000,79.453,80.1625,76.0884,76.2175,27261.176800028,0
+PXJ.US,D,20110823,000000,76.6681,80.8626,75.8439,80.8626,92997.958851995,0
+PXJ.US,D,20110824,000000,80.6656,81.6343,79.4102,81.6343,14500.088889021,0
+PXJ.US,D,20110825,000000,81.9126,82.8902,78.9547,79.0886,128174.13518499,0
+PXJ.US,D,20110826,000000,78.5614,82.1522,78.0295,81.6728,19929.25161129,0
+PXJ.US,D,20110829,000000,83.2066,85.7566,82.8902,85.6661,27426.398582006,0
+PXJ.US,D,20110830,000000,85.1432,87.2903,84.218,86.7584,18625.20949114,0
+PXJ.US,D,20110831,000000,88.0384,89.4091,86.2982,87.0988,19950.32156076,0
+PXJ.US,D,20110901,000000,87.2903,88.4313,85.7566,85.7566,21526.186890406,0
+PXJ.US,D,20110902,000000,83.0246,83.7867,81.8355,82.5783,6272.586541141,0
+PXJ.US,D,20110906,000000,78.8301,81.4373,78.4849,81.3945,19410.847408991,0
+PXJ.US,D,20110907,000000,83.0101,85.474,83.0101,85.4307,15445.733254825,0
+PXJ.US,D,20110908,000000,84.903,86.3222,83.9494,84.3807,15627.22687897,0
+PXJ.US,D,20110909,000000,83.1349,83.8204,80.2487,80.9439,114934.90545038,0
+PXJ.US,D,20110912,000000,79.5348,82.1089,79.1704,81.8644,60824.980465194,0
+PXJ.US,D,20110913,000000,81.7493,83.2499,80.4982,82.5686,18154.369135168,0
+PXJ.US,D,20110914,000000,83.3404,84.7451,80.8241,83.533,12744.398842119,0
+PXJ.US,D,20110915,000000,84.3379,85.1909,83.4078,85.0331,18218.413437022,0
+PXJ.US,D,20110916,000000,85.0812,85.7085,83.4078,84.0649,8266.5130464033,0
+PXJ.US,D,20110919,000000,81.2747,83.2066,80.374,82.5686,6396.5028776262,0
+PXJ.US,D,20110920,000000,82.8469,83.9879,80.901,80.9439,5943.1860439859,0
+PXJ.US,D,20110921,000000,80.7812,81.0783,76.4523,76.4523,78455.312837313,0
+PXJ.US,D,20110922,000000,73.8734,73.8734,69.4637,70.7144,94259.652459847,0
+PXJ.US,D,20110923,000000,69.9095,70.8343,68.3656,68.8113,37176.778465817,0
+PXJ.US,D,20110926,000000,69.3343,71.8934,66.6639,71.7258,46606.311000276,0
+PXJ.US,D,20110927,000000,73.9409,75.0433,71.8934,72.3638,50115.187733745,0
+PXJ.US,D,20110928,000000,72.4066,72.7807,68.3276,68.3276,34928.55227339,0
+PXJ.US,D,20110929,000000,70.3451,70.6331,66.4675,68.4518,136674.71242254,0
+PXJ.US,D,20110930,000000,66.8698,67.6035,65.4228,65.4228,18573.056150869,0
+PXJ.US,D,20111003,000000,64.7175,65.0868,61.2855,61.2855,30526.810354472,0
+PXJ.US,D,20111004,000000,60.068,64.5307,58.6585,64.4494,36836.738687249,0
+PXJ.US,D,20111005,000000,64.756,68.3276,63.2511,67.7572,286854.84522842,0
+PXJ.US,D,20111006,000000,67.7952,70.8059,67.3065,70.6716,33332.660061082,0
+PXJ.US,D,20111007,000000,71.036,71.3951,68.3276,69.2143,19184.08468549,0
+PXJ.US,D,20111010,000000,71.6445,73.9842,71.6445,73.6626,162854.22894533,0
+PXJ.US,D,20111011,000000,73.0204,75.7335,72.8143,74.9186,17115.474596959,0
+PXJ.US,D,20111012,000000,75.6421,77.1812,75.0861,75.6421,21100.615633789,0
+PXJ.US,D,20111013,000000,74.7983,76.2511,73.8301,75.762,13665.009604593,0
+PXJ.US,D,20111014,000000,77.3011,79.4102,77.071,79.1704,18297.269287513,0
+PXJ.US,D,20111017,000000,78.7868,78.7868,75.6421,75.8053,19231.439918457,0
+PXJ.US,D,20111018,000000,76.0066,79.3283,74.3867,78.998,45965.242141658,0
+PXJ.US,D,20111019,000000,78.9547,79.9084,76.7065,76.8505,24632.231223618,0
+PXJ.US,D,20111020,000000,76.8168,77.55,74.7222,77.1427,60930.747439264,0
+PXJ.US,D,20111021,000000,78.365,79.1319,77.2192,77.9095,57316.103731722,0
+PXJ.US,D,20111024,000000,78.106,81.4373,78.106,81.4373,50780.872968973,0
+PXJ.US,D,20111025,000000,81.3945,81.3945,78.4419,79.2042,19981.404951563,0
+PXJ.US,D,20111026,000000,80.6276,82.1522,78.0295,81.6728,17384.794446121,0
+PXJ.US,D,20111027,000000,85.0812,88.5132,84.7451,87.3722,42878.598851027,0
+PXJ.US,D,20111028,000000,86.0872,88.1487,86.0872,87.583,25927.094355881,0
+PXJ.US,D,20111031,000000,85.0089,85.8958,83.3693,83.3693,10185.755968397,0
+PXJ.US,D,20111101,000000,79.1704,81.3945,77.8185,79.6114,27536.546436661,0
+PXJ.US,D,20111102,000000,81.8259,82.7988,80.7475,82.483,12073.706886227,0
+PXJ.US,D,20111103,000000,84.0649,86.1354,82.315,86.1354,19027.416051315,0
+PXJ.US,D,20111104,000000,84.7596,86.6578,84.5198,85.9674,6758.0298323885,0
+PXJ.US,D,20111107,000000,85.8,87.2095,84.4722,86.8017,10659.099684701,0
+PXJ.US,D,20111108,000000,87.5402,88.4313,86.1836,88.2734,6979.7858352233,0
+PXJ.US,D,20111109,000000,84.7933,85.7085,83.0577,83.1349,9282.0428881711,0
+PXJ.US,D,20111110,000000,85.3542,85.6323,82.9668,84.9512,13266.140858196,0
+PXJ.US,D,20111111,000000,86.4185,87.9426,86.1836,87.5065,46249.582152819,0
+PXJ.US,D,20111114,000000,86.4185,87.4583,85.3109,86.4185,8971.0003667914,0
+PXJ.US,D,20111115,000000,85.8,87.832,85.2775,87.1662,10662.228885117,0
+PXJ.US,D,20111116,000000,86.1354,89.9603,86.0872,87.4107,108652.93130799,0
+PXJ.US,D,20111117,000000,87.2095,87.583,83.4415,83.8204,25185.265243859,0
+PXJ.US,D,20111118,000000,84.8703,84.9512,82.3583,83.4848,15263.822403958,0
+PXJ.US,D,20111121,000000,81.7108,81.7108,79.453,80.6994,31808.322231624,0
+PXJ.US,D,20111122,000000,80.4119,81.2747,79.2475,79.7313,10767.161405744,0
+PXJ.US,D,20111123,000000,78.2831,78.6433,75.9204,76.0066,50422.266601265,0
+PXJ.US,D,20111125,000000,75.5276,77.1143,75.2011,75.8439,3224.953949032,0
+PXJ.US,D,20111128,000000,78.7868,79.9469,78.5278,79.3283,9799.1954103037,0
+PXJ.US,D,20111129,000000,79.1704,81.0783,78.9547,79.9469,10394.160716122,0
+PXJ.US,D,20111130,000000,82.9765,85.6035,82.9765,85.6035,26099.200378778,0
+PXJ.US,D,20111201,000000,85.3878,86.5764,84.7933,85.2775,11028.762560546,0
+PXJ.US,D,20111202,000000,86.1884,87.2572,85.4451,85.5602,4045.4302981843,0
+PXJ.US,D,20111205,000000,87.5402,88.3885,86.6102,87.3385,9271.1949933945,0
+PXJ.US,D,20111206,000000,87.0988,87.3867,85.771,86.4282,8353.7134313373,0
+PXJ.US,D,20111207,000000,85.8143,85.8143,84.0409,84.8414,7534.4887623516,0
+PXJ.US,D,20111208,000000,84.0794,84.9608,82.3294,82.3294,8282.9935019291,0
+PXJ.US,D,20111209,000000,83.0246,85.4451,82.8566,85.0861,6231.6983223681,0
+PXJ.US,D,20111212,000000,83.7433,83.7433,81.0783,81.8644,6486.6238496155,0
+PXJ.US,D,20111213,000000,83.3693,84.0409,79.9181,80.3783,4245.9077381882,0
+PXJ.US,D,20111214,000000,79.5776,79.5776,76.8553,77.1187,13027.069946392,0
+PXJ.US,D,20111215,000000,78.6433,78.6433,76.0884,76.2175,17035.158452942,0
+PXJ.US,D,20111216,000000,77.1523,78.6861,77.1523,78.1638,9049.6476039211,0
+PXJ.US,D,20111219,000000,78.8011,78.8011,75.7432,75.8149,9388.6443156862,0
+PXJ.US,D,20111220,000000,77.6317,80.5511,77.6317,80.2584,101408.20650419,0
+PXJ.US,D,20111221,000000,80.1241,81.6053,78.9692,81.3277,14823.648212066,0
+PXJ.US,D,20111222,000000,81.5192,82.7371,81.1264,82.3723,48369.093901456,0
+PXJ.US,D,20111223,000000,82.3723,82.77,82.0031,82.6987,8896.942623606,0
+PXJ.US,D,20111227,000000,82.6987,83.1444,82.2427,82.6601,12420.213678991,0
+PXJ.US,D,20111228,000000,82.8999,82.8999,80.345,80.5511,12056.183363896,0
+PXJ.US,D,20111229,000000,80.3783,81.8355,80.3783,81.5192,14876.636005781,0
+PXJ.US,D,20111230,000000,81.1697,82.3723,81.1697,81.5625,8234.3865887959,0
+PXJ.US,D,20120103,000000,83.5802,84.8078,83.3452,84.3095,34159.394811066,0
+PXJ.US,D,20120104,000000,84.1796,84.9608,83.5373,84.2277,4574.2651685379,0
+PXJ.US,D,20120105,000000,83.5802,84.271,82.6168,83.8343,76280.727161349,0
+PXJ.US,D,20120106,000000,83.8824,84.7596,83.2162,83.9638,6786.4012494964,0
+PXJ.US,D,20120109,000000,84.0023,84.7162,83.7433,84.0794,11124.516093285,0
+PXJ.US,D,20120110,000000,85.9343,86.5475,85.4451,85.8958,7553.6811915716,0
+PXJ.US,D,20120111,000000,85.2006,85.4451,83.9638,84.0023,10994.341355967,0
+PXJ.US,D,20120112,000000,84.0023,84.2277,82.6168,82.9384,36149.774889191,0
+PXJ.US,D,20120113,000000,81.7205,82.2427,80.9536,81.4758,7348.8228709851,0
+PXJ.US,D,20120117,000000,82.406,82.8084,80.7956,81.0445,9691.9681427054,0
+PXJ.US,D,20120118,000000,80.9054,83.8343,80.8674,83.7053,4599.2987718683,0
+PXJ.US,D,20120119,000000,84.4337,85.2391,83.9638,84.4337,14935.047746886,0
+PXJ.US,D,20120120,000000,84.5969,85.3638,83.7053,84.3095,11800.006156482,0
+PXJ.US,D,20120123,000000,84.5583,84.5583,83.3693,84.0023,15827.704318973,0
+PXJ.US,D,20120124,000000,82.6601,84.7596,82.4493,84.5198,9115.5694260242,0
+PXJ.US,D,20120125,000000,84.5969,85.771,83.4511,85.5602,3840.9892043199,0
+PXJ.US,D,20120126,000000,85.8958,86.1884,82.8566,83.0246,16504.028835616,0
+PXJ.US,D,20120127,000000,83.0246,84.5198,82.5783,84.1457,5897.0824911858,0
+PXJ.US,D,20120130,000000,83.0626,84.0023,82.2427,83.4174,9066.9625128911,0
+PXJ.US,D,20120131,000000,84.271,84.8414,82.8999,83.4511,8529.365881372,0
+PXJ.US,D,20120201,000000,84.271,85.1529,83.6235,84.4819,16305.428915861,0
+PXJ.US,D,20120202,000000,84.9175,85.7228,84.5583,85.2824,11672.543392859,0
+PXJ.US,D,20120203,000000,86.3848,87.3433,86.1451,87.1806,43435.596525126,0
+PXJ.US,D,20120206,000000,86.5475,88.8005,86.5475,88.8005,9919.5653196508,0
+PXJ.US,D,20120207,000000,88.283,88.8439,87.7173,88.7336,8269.0164067364,0
+PXJ.US,D,20120208,000000,89.0163,89.2415,87.9956,88.3975,9692.3853694277,0
+PXJ.US,D,20120209,000000,88.9734,88.9734,87.5926,87.9523,4758.0535396549,0
+PXJ.US,D,20120210,000000,86.9794,87.885,86.6578,87.2572,5765.2388469794,0
+PXJ.US,D,20120213,000000,88.2012,88.6042,87.5926,87.9523,5053.2414455918,0
+PXJ.US,D,20120214,000000,87.885,87.885,87.0651,87.5926,10300.701930355,0
+PXJ.US,D,20120215,000000,87.7655,88.1151,86.2312,86.4613,9725.5548938404,0
+PXJ.US,D,20120216,000000,86.5475,88.7577,86.5475,88.6042,5687.0088365722,0
+PXJ.US,D,20120217,000000,89.2848,89.8168,89.0451,89.539,9213.4090923738,0
+PXJ.US,D,20120221,000000,89.8601,90.2193,89.0451,89.539,10382.686981262,0
+PXJ.US,D,20120222,000000,89.2031,91.4757,89.2031,91.1446,42548.781127149,0
+PXJ.US,D,20120223,000000,91.3939,91.5951,90.1288,91.4757,11312.476731624,0
+PXJ.US,D,20120224,000000,91.6866,92.2855,91.6866,91.8686,6024.1280280871,0
+PXJ.US,D,20120227,000000,91.0343,91.3939,90.0566,90.8764,112272.99896292,0
+PXJ.US,D,20120228,000000,90.8764,91.5567,90.1288,90.5837,21511.166728408,0
+PXJ.US,D,20120229,000000,90.7464,91.2216,88.5613,88.8005,3719.5762281676,0
+PXJ.US,D,20120301,000000,89.1221,90.5501,88.9734,89.9747,10151.960603901,0
+PXJ.US,D,20120302,000000,89.7258,90.2626,88.2397,88.7577,36665.884344517,0
+PXJ.US,D,20120305,000000,88.0723,88.0723,86.7011,87.2239,3320.7074817707,0
+PXJ.US,D,20120306,000000,85.6753,86.2982,84.3475,85.0861,16054.049815753,0
+PXJ.US,D,20120307,000000,85.5217,86.4282,85.3638,86.2312,5574.3576215854,0
+PXJ.US,D,20120308,000000,86.9794,88.4362,86.768,87.9956,5861.2009930791,0
+PXJ.US,D,20120309,000000,88.1632,89.5771,87.9523,88.5228,3765.0539408844,0
+PXJ.US,D,20120312,000000,88.3547,88.5228,86.5475,86.768,4810.2068799265,0
+PXJ.US,D,20120313,000000,86.8494,88.2397,86.6578,88.2012,118931.31160871,0
+PXJ.US,D,20120314,000000,87.9523,88.1632,86.4282,86.6246,9175.0242339339,0
+PXJ.US,D,20120315,000000,86.0155,87.3433,85.9343,87.1324,4880.0923558902,0
+PXJ.US,D,20120316,000000,87.9186,89.889,87.9186,89.3667,4501.2504921576,0
+PXJ.US,D,20120319,000000,89.7258,90.2626,88.6422,89.7258,4284.0839832669,0
+PXJ.US,D,20120320,000000,88.8867,88.8867,87.4247,87.8368,7991.1434097694,0
+PXJ.US,D,20120321,000000,87.0174,87.5926,85.6035,86.5475,7395.1350371459,0
+PXJ.US,D,20120322,000000,85.2824,85.4831,83.8824,84.3095,65191.46672609,0
+PXJ.US,D,20120323,000000,84.7596,86.5042,84.3095,86.0969,8167.2130865262,0
+PXJ.US,D,20120326,000000,86.9361,87.0174,86.2312,86.7252,15115.498304225,0
+PXJ.US,D,20120327,000000,86.8066,86.8066,84.9608,85.0861,8546.2635636198,0
+PXJ.US,D,20120328,000000,84.5198,84.5198,82.8999,84.0023,8706.2700115731,0
+PXJ.US,D,20120329,000000,83.5802,84.1457,82.6987,83.7433,6416.5297602906,0
+PXJ.US,D,20120330,000000,84.1796,85.0089,83.3452,84.3475,6378.7707419338,0
+PXJ.US,D,20120402,000000,84.1126,85.8958,83.9253,85.2006,6144.0807107119,0
+PXJ.US,D,20120403,000000,84.9175,85.4451,84.1796,85.0427,13741.570708112,0
+PXJ.US,D,20120404,000000,83.7867,84.271,83.0246,83.3452,6647.2561376518,0
+PXJ.US,D,20120405,000000,83.1011,84.3095,82.8566,83.1444,11559.892177871,0
+PXJ.US,D,20120409,000000,81.6439,82.77,81.447,82.0031,6614.0866132391,0
+PXJ.US,D,20120410,000000,82.0031,82.1667,79.7072,79.9854,7789.2056762379,0
+PXJ.US,D,20120411,000000,81.0879,81.4758,80.2584,80.4216,6346.6442843266,0
+PXJ.US,D,20120412,000000,80.7956,83.2162,80.7138,82.8084,29934.97424907,0
+PXJ.US,D,20120413,000000,82.406,82.406,80.6373,80.6704,7228.4529616381,0
+PXJ.US,D,20120416,000000,80.8674,81.0879,78.8445,79.103,5467.1303539869,0
+PXJ.US,D,20120417,000000,79.7457,80.9054,79.7072,80.3783,13530.871213414,0
+PXJ.US,D,20120418,000000,80.1241,81.4089,80.0095,80.4216,29624.766181135,0
+PXJ.US,D,20120419,000000,80.4216,81.447,80.0908,80.4693,9958.5760181736,0
+PXJ.US,D,20120420,000000,81.7589,82.1186,80.2204,80.2204,9501.7127573948,0
+PXJ.US,D,20120423,000000,78.8445,80.1241,78.1638,79.9565,6867.7604603199,0
+PXJ.US,D,20120424,000000,80.1722,81.289,79.621,80.6373,2899.0998790153,0
+PXJ.US,D,20120425,000000,81.5625,82.2427,81.2505,82.2047,3939.8719374747,0
+PXJ.US,D,20120426,000000,81.8355,82.9384,81.7589,82.6987,4410.5036800852,0
+PXJ.US,D,20120427,000000,83.1777,83.1777,82.0031,82.3294,6858.1642457102,0
+PXJ.US,D,20120430,000000,82.1186,83.0626,81.6824,82.8084,8862.7300323878,0
+PXJ.US,D,20120501,000000,83.0626,84.6783,83.0626,83.5802,4032.4962697969,0
+PXJ.US,D,20120502,000000,82.9765,83.1444,82.4927,83.1444,2436.186830765,0
+PXJ.US,D,20120503,000000,82.8566,83.0626,80.8337,81.1264,8824.136560587,0
+PXJ.US,D,20120504,000000,80.345,80.345,77.8715,78.3746,12616.518851774,0
+PXJ.US,D,20120507,000000,77.8715,78.7246,76.8553,78.2928,14153.373482896,0
+PXJ.US,D,20120508,000000,77.6317,79.1752,76.3898,79.103,486815.5499369,0
+PXJ.US,D,20120509,000000,77.9958,79.0554,77.1187,78.4896,17525.817078216,0
+PXJ.US,D,20120510,000000,79.3765,79.8323,78.4516,78.6861,5947.5669245686,0
+PXJ.US,D,20120511,000000,78.1157,79.2903,77.7945,77.7945,5313.3823068664,0
+PXJ.US,D,20120514,000000,76.5963,76.9506,76.0981,76.3041,11620.181439225,0
+PXJ.US,D,20120515,000000,76.3898,76.5578,74.3958,74.6451,18523.406170931,0
+PXJ.US,D,20120516,000000,75.0529,76.136,73.7536,73.7536,5923.1591613215,0
+PXJ.US,D,20120517,000000,73.792,74.8078,72.8668,73.03,8485.3484621827,0
+PXJ.US,D,20120518,000000,73.624,73.9553,71.98,72.1668,7482.7526488021,0
+PXJ.US,D,20120521,000000,72.4163,74.7318,72.4163,74.6451,4457.4416863295,0
+PXJ.US,D,20120522,000000,75.4071,76.5963,73.9553,74.324,6684.1807025641,0
+PXJ.US,D,20120523,000000,73.3175,75.5752,72.9101,75.5752,13863.192297625,0
+PXJ.US,D,20120524,000000,75.1343,75.1343,73.7156,74.4295,2957.5116201195,0
+PXJ.US,D,20120525,000000,74.4295,74.9667,74.118,74.4728,3036.7846973322,0
+PXJ.US,D,20120529,000000,75.0529,76.9034,75.0529,76.136,1781.1408769543,0
+PXJ.US,D,20120530,000000,75.0096,75.0096,73.1932,73.3944,5810.9251730572,0
+PXJ.US,D,20120531,000000,73.5186,73.5186,70.6813,72.0185,3498.6546787772,0
+PXJ.US,D,20120601,000000,69.5065,70.9109,69.5065,69.871,6536.4824429151,0
+PXJ.US,D,20120604,000000,69.871,70.2306,67.8861,69.3433,14199.059808974,0
+PXJ.US,D,20120605,000000,69.2235,71.2373,69.2235,70.6813,3689.9531308933,0
+PXJ.US,D,20120606,000000,71.491,72.953,71.2758,72.0185,3718.9503880846,0
+PXJ.US,D,20120607,000000,73.8397,73.8397,71.6156,71.6494,2797.0879454443,0
+PXJ.US,D,20120608,000000,71.2373,71.5343,70.1199,71.0457,4074.2189420142,0
+PXJ.US,D,20120611,000000,72.0475,72.0475,69.3005,69.3005,4738.6524970737,0
+PXJ.US,D,20120612,000000,70.0385,70.5994,69.4734,70.5512,14285.634353824,0
+PXJ.US,D,20120613,000000,69.9908,70.2691,68.7826,69.0174,1804.0883466738,0
+PXJ.US,D,20120614,000000,69.3867,70.1921,69.1759,69.871,8430.6917615783,0
+PXJ.US,D,20120615,000000,70.3884,71.3186,70.1583,71.2758,4289.9251573775,0
+PXJ.US,D,20120618,000000,70.2691,70.3884,69.6312,70.1199,8178.0609813028,0
+PXJ.US,D,20120619,000000,70.5084,72.4494,70.5084,72.2487,7476.4942479697,0
+PXJ.US,D,20120620,000000,72.2866,73.03,71.6494,72.1668,66495.92607296,0
+PXJ.US,D,20120621,000000,72.0475,72.0475,68.1687,68.2554,34618.552818817,0
+PXJ.US,D,20120622,000000,68.9365,68.9365,67.968,68.4566,4894.6952911663,0
+PXJ.US,D,20120625,000000,67.1578,67.1578,65.6573,65.9933,8032.2402419035,0
+PXJ.US,D,20120626,000000,66.3958,66.3958,65.1348,66.0356,5093.2952109206,0
+PXJ.US,D,20120627,000000,66.5541,68.3752,66.3476,68.2554,2798.9654656942,0
+PXJ.US,D,20120628,000000,67.6849,69.5065,67.359,69.4734,2832.969443551,0
+PXJ.US,D,20120629,000000,72.124,72.2487,70.9109,72.0475,4869.6616878362,0
+PXJ.US,D,20120702,000000,72.824,72.824,71.6494,72.33,6516.4555602507,0
+PXJ.US,D,20120703,000000,73.03,74.8078,73.03,74.7655,4321.4257749012,0
+PXJ.US,D,20120705,000000,74.324,74.6451,73.3175,73.7536,7006.9055721647,0
+PXJ.US,D,20120706,000000,72.4163,73.03,72.33,72.824,1078.7396901769,0
+PXJ.US,D,20120709,000000,72.6179,73.4325,72.33,73.0632,4500.6246520746,0
+PXJ.US,D,20120710,000000,73.5957,73.6722,70.8059,71.2758,7674.2597142794,0
+PXJ.US,D,20120711,000000,71.5776,72.3735,71.5776,72.1668,5022.9925082345,0
+PXJ.US,D,20120712,000000,70.8059,71.9031,69.9908,71.5343,6896.757717511,0
+PXJ.US,D,20120713,000000,71.9464,72.824,71.9464,72.7854,4295.1404914046,0
+PXJ.US,D,20120716,000000,72.3735,73.2742,72.0185,72.953,4770.5703413202,0
+PXJ.US,D,20120717,000000,73.4753,74.3673,72.0903,74.3673,2695.9104653173,0
+PXJ.US,D,20120718,000000,74.233,75.8487,74.233,75.8149,3735.6394569713,0
+PXJ.US,D,20120719,000000,75.6999,76.6444,75.6999,75.8149,6818.7363204649,0
+PXJ.US,D,20120720,000000,76.136,76.5963,75.8487,76.3041,3338.231004102,0
+PXJ.US,D,20120723,000000,74.4295,75.8149,74.3673,75.6133,5359.9030863888,0
+PXJ.US,D,20120724,000000,75.5034,75.7669,73.3511,74.0314,7928.5594014436,0
+PXJ.US,D,20120725,000000,74.5541,74.6885,73.3175,73.6722,11959.386764352,0
+PXJ.US,D,20120726,000000,75.5372,77.0805,75.3687,76.9892,3253.7425928619,0
+PXJ.US,D,20120727,000000,76.7831,79.9565,76.7831,79.4626,3078.2987561886,0
+PXJ.US,D,20120730,000000,79.5012,79.789,78.6861,79.7457,36945.843475096,0
+PXJ.US,D,20120731,000000,79.5776,79.621,77.7561,77.7945,9129.9637479392,0
+PXJ.US,D,20120801,000000,78.1638,78.6144,77.6751,77.9577,6364.1678066579,0
+PXJ.US,D,20120802,000000,76.7446,77.1903,75.6566,76.5101,3813.6608540176,0
+PXJ.US,D,20120803,000000,78.1638,79.1752,78.1638,78.9307,3134.6243636818,0
+PXJ.US,D,20120806,000000,79.1752,79.9854,79.1752,79.4626,8336.3985223671,0
+PXJ.US,D,20120807,000000,80.5078,81.1264,80.5078,80.7571,8792.8445564238,0
+PXJ.US,D,20120808,000000,80.3017,81.1697,80.1722,80.6373,4300.5644387927,0
+PXJ.US,D,20120809,000000,81.5192,82.4927,81.3661,81.9655,8816.4178662266,0
+PXJ.US,D,20120810,000000,81.1697,81.9221,81.1264,81.874,3986.3927169969,0
+PXJ.US,D,20120813,000000,81.5625,81.6824,80.6704,81.4089,5438.133096796,0
+PXJ.US,D,20120814,000000,81.6439,82.0416,80.8674,80.9054,5978.4417020094,0
+PXJ.US,D,20120815,000000,80.4693,81.0445,80.3017,81.0445,1185.9669577752,0
+PXJ.US,D,20120816,000000,81.3277,82.4927,81.0445,82.3723,9462.0762187884,0
+PXJ.US,D,20120817,000000,82.5307,82.8999,82.3723,82.8084,2161.6516475757,0
+PXJ.US,D,20120820,000000,82.5307,83.1444,82.4927,82.4927,2321.6580955288,0
+PXJ.US,D,20120821,000000,83.2643,83.5373,82.2427,82.3723,4827.9390156187,0
+PXJ.US,D,20120822,000000,82.1667,82.5307,81.5625,82.08,4992.1177307936,0
+PXJ.US,D,20120823,000000,81.7922,81.9221,80.9054,80.9536,6190.601490234,0
+PXJ.US,D,20120824,000000,80.0908,81.2072,79.9565,80.9054,16691.363633871,0
+PXJ.US,D,20120827,000000,81.1697,81.3277,80.6373,80.6373,3720.8279083342,0
+PXJ.US,D,20120828,000000,80.4216,80.8337,80.1241,80.345,1951.3693796007,0
+PXJ.US,D,20120829,000000,80.4216,80.6704,79.1752,79.5776,193267.97085809,0
+PXJ.US,D,20120830,000000,79.3332,79.3332,77.4831,78.0775,235646.10625588,0
+PXJ.US,D,20120831,000000,79.103,79.6638,78.25,79.4198,19486.782672426,0
+PXJ.US,D,20120904,000000,79.2565,79.2565,77.6751,78.6861,6857.1211789047,0
+PXJ.US,D,20120905,000000,78.6861,79.5012,78.6861,79.2903,8622.8246671385,0
+PXJ.US,D,20120906,000000,80.5078,82.0416,80.2204,81.1264,17668.925843922,0
+PXJ.US,D,20120907,000000,81.4089,83.2643,81.0445,83.1777,9516.3156926709,0
+PXJ.US,D,20120910,000000,83.0626,83.6668,82.8084,82.8084,12231.62720057,0
+PXJ.US,D,20120911,000000,83.0626,84.1457,82.9384,84.1126,5969.2627141217,0
+PXJ.US,D,20120912,000000,84.4337,84.9608,84.3904,84.6783,6842.9354703509,0
+PXJ.US,D,20120913,000000,84.2277,86.9794,84.1457,86.586,9807.9571714695,0
+PXJ.US,D,20120914,000000,87.0651,89.2848,87.0651,88.8005,18753.089481486,0
+PXJ.US,D,20120917,000000,88.4746,88.5613,86.8066,87.1806,77933.570821237,0
+PXJ.US,D,20120918,000000,86.5042,86.768,85.4023,86.0969,15998.558661703,0
+PXJ.US,D,20120919,000000,86.2553,86.2553,85.2391,85.2824,9306.2420380571,0
+PXJ.US,D,20120920,000000,84.5583,85.0427,83.8824,84.6783,10928.210920503,0
+PXJ.US,D,20120921,000000,85.771,85.9674,84.8078,84.9608,4073.3844885699,0
+PXJ.US,D,20120924,000000,84.1457,85.2006,84.1457,84.5198,43143.537819606,0
+PXJ.US,D,20120925,000000,84.7162,84.7162,82.2047,82.286,38768.498410906,0
+PXJ.US,D,20120926,000000,81.9655,81.9655,80.4693,80.6704,7764.5892996298,0
+PXJ.US,D,20120927,000000,81.3277,82.406,81.2505,82.3294,5965.2990602608,0
+PXJ.US,D,20120928,000000,82.0031,82.1667,81.3661,81.7205,7063.8570197411,0
+PXJ.US,D,20121001,000000,82.0031,82.6601,81.2505,81.5625,20071.108696829,0
+PXJ.US,D,20121002,000000,81.2072,81.3661,80.7571,81.3277,7791.0831964878,0
+PXJ.US,D,20121003,000000,81.1264,81.1264,79.2565,79.3332,9653.5832842656,0
+PXJ.US,D,20121004,000000,79.5445,80.5992,79.5445,80.5078,4188.3304505284,0
+PXJ.US,D,20121005,000000,81.1697,81.1697,79.9565,79.9565,1780.7236502322,0
+PXJ.US,D,20121008,000000,79.3332,79.9854,79.2903,79.8323,1470.5155822969,0
+PXJ.US,D,20121009,000000,79.5012,81.0879,79.5012,80.5992,7169.4153804507,0
+PXJ.US,D,20121010,000000,80.4216,80.4216,78.8011,79.1415,13141.390068266,0
+PXJ.US,D,20121011,000000,80.345,81.0017,79.9565,80.5511,4339.575137316,0
+PXJ.US,D,20121012,000000,80.5992,80.5992,79.5012,80.0572,7378.445968259,0
+PXJ.US,D,20121015,000000,80.1722,80.5992,79.3332,80.5992,5558.711619504,0
+PXJ.US,D,20121016,000000,80.9054,82.0416,80.9054,81.6824,4346.4593782316,0
+PXJ.US,D,20121017,000000,81.4758,83.1444,81.3661,83.1011,6325.9915615792,0
+PXJ.US,D,20121018,000000,82.77,84.0409,82.77,83.8824,4222.7516551078,0
+PXJ.US,D,20121019,000000,83.3693,83.4511,81.4758,81.7922,6311.597239664,0
+PXJ.US,D,20121022,000000,81.9655,81.9655,80.3783,80.8337,2412.1962942401,0
+PXJ.US,D,20121023,000000,79.4198,79.6638,78.4896,79.5012,7191.3197833649,0
+PXJ.US,D,20121024,000000,79.8323,79.8323,78.25,78.3746,9473.7585670093,0
+PXJ.US,D,20121025,000000,79.0554,79.1752,78.4035,79.1752,3277.733129387,0
+PXJ.US,D,20121026,000000,79.7457,79.9854,78.25,78.5373,3779.4482627994,0
+PXJ.US,D,20121031,000000,78.6144,78.6144,77.0805,77.8282,11480.201873937,0
+PXJ.US,D,20121101,000000,78.5373,79.5012,78.3746,79.3765,2791.0381579726,0
+PXJ.US,D,20121102,000000,79.8795,80.8674,77.7175,77.7175,1922.3721224097,0
+PXJ.US,D,20121105,000000,77.6317,78.9307,76.6777,78.6861,4786.2163434014,0
+PXJ.US,D,20121106,000000,79.0554,79.8323,78.8445,79.7457,7013.9984264415,0
+PXJ.US,D,20121107,000000,78.5663,78.5663,76.5578,76.9892,21879.786537447,0
+PXJ.US,D,20121108,000000,77.315,77.3632,75.2493,75.2493,5201.9827720465,0
+PXJ.US,D,20121109,000000,74.3673,76.0981,74.233,75.0909,5597.5137046659,0
+PXJ.US,D,20121112,000000,75.4553,75.9729,75.2493,75.6999,9932.9165747602,0
+PXJ.US,D,20121113,000000,74.5969,75.6999,73.5186,74.5969,6592.5994370474,0
+PXJ.US,D,20121114,000000,74.9233,75.1724,73.792,73.792,2891.5897980162,0
+PXJ.US,D,20121115,000000,74.2807,74.9233,73.3511,74.324,12180.934153825,0
+PXJ.US,D,20121116,000000,74.1469,75.1343,73.0632,75.0096,148081.27378001,0
+PXJ.US,D,20121119,000000,76.2608,77.4403,76.2175,77.4016,3993.694184635,0
+PXJ.US,D,20121120,000000,76.9506,77.1523,76.5101,76.9034,3517.0126545528,0
+PXJ.US,D,20121121,000000,76.6444,77.315,76.5963,77.2337,4080.2687294859,0
+PXJ.US,D,20121123,000000,77.3632,78.1157,77.3632,77.9958,1710.212334185,0
+PXJ.US,D,20121126,000000,77.5933,77.8282,77.1187,77.6751,2766.2131680036,0
+PXJ.US,D,20121127,000000,77.6317,78.1638,77.4016,77.5933,33308.043684473,0
+PXJ.US,D,20121128,000000,76.6444,78.1638,76.6444,78.1638,2795.4190385556,0
+PXJ.US,D,20121129,000000,78.7583,79.3332,78.7583,79.103,6004.101145423,0
+PXJ.US,D,20121130,000000,79.4198,80.0095,79.3765,79.9854,37289.638294163,0
+PXJ.US,D,20121203,000000,80.2584,80.3783,79.7072,79.8323,3829.306856099,0
+PXJ.US,D,20121204,000000,79.7457,80.6704,79.7457,80.2204,4617.0309075607,0
+PXJ.US,D,20121205,000000,80.6704,81.289,79.9854,80.8674,6326.8260150234,0
+PXJ.US,D,20121206,000000,80.7571,81.0017,80.4693,80.7138,5736.8674298716,0
+PXJ.US,D,20121207,000000,81.0879,81.2505,80.5511,80.8337,10353.898337432,0
+PXJ.US,D,20121210,000000,80.9536,81.1264,80.8674,81.0017,1675.1652895225,0
+PXJ.US,D,20121211,000000,81.1264,81.6053,81.0017,81.2505,4332.2736696778,0
+PXJ.US,D,20121212,000000,81.3277,81.6053,80.7571,80.7571,3385.3776237076,0
+PXJ.US,D,20121213,000000,80.7138,80.7138,79.103,79.3332,5061.7945933964,0
+PXJ.US,D,20121214,000000,78.5663,79.2565,78.1157,78.9307,3158.4062868457,0
+PXJ.US,D,20121217,000000,78.5663,79.6638,78.5373,79.6638,2192.9436517385,0
+PXJ.US,D,20121218,000000,79.4626,82.406,79.4626,82.3294,7144.1731637594,0
+PXJ.US,D,20121219,000000,82.4927,83.0626,82.406,82.4493,5822.1902945558,0
+PXJ.US,D,20121220,000000,82.3723,83.7053,82.3723,83.5802,33433.837541208,0
+PXJ.US,D,20121221,000000,82.2288,82.5595,81.8211,82.1855,7019.0051471077,0
+PXJ.US,D,20121224,000000,81.7445,81.8211,81.3853,81.5818,1899.8418794123,0
+PXJ.US,D,20121226,000000,81.9886,81.9886,81.3131,81.3131,1849.5660593906,0
+PXJ.US,D,20121227,000000,81.3853,81.3853,79.8988,81.1119,5251.4241386238,0
+PXJ.US,D,20121228,000000,80.4452,80.9343,80.0764,80.1096,23667.603041955,0
+PXJ.US,D,20121231,000000,80.0812,82.3915,80.0812,82.3915,5010.2670932081,0
+PXJ.US,D,20130102,000000,84.5824,84.659,83.5613,84.5824,4065.4571808487,0
+PXJ.US,D,20130103,000000,84.659,86.3704,84.2613,85.3493,30920.463766841,0
+PXJ.US,D,20130104,000000,85.3493,86.9649,85.3493,86.8734,41975.928837606,0
+PXJ.US,D,20130107,000000,86.5331,86.8734,86.1787,86.5331,21127.735370732,0
+PXJ.US,D,20130108,000000,86.1306,86.1306,85.589,85.7951,35144.467102116,0
+PXJ.US,D,20130109,000000,85.9246,86.2409,85.589,86.1787,3089.9811044093,0
+PXJ.US,D,20130110,000000,86.7156,87.1662,86.2837,87.1662,11677.967340246,0
+PXJ.US,D,20130111,000000,87.3722,87.3722,86.4517,86.6438,6242.7548305056,0
+PXJ.US,D,20130114,000000,86.7536,86.7536,85.4307,85.7037,2548.6294323904,0
+PXJ.US,D,20130115,000000,85.3878,86.8734,84.8654,86.8354,10487.410888527,0
+PXJ.US,D,20130116,000000,86.5764,87.1662,86.5764,86.9649,9049.6476039211,0
+PXJ.US,D,20130117,000000,87.3385,88.0241,87.0034,87.7559,6204.3699720657,0
+PXJ.US,D,20130118,000000,88.3119,89.3999,88.2734,89.2753,5820.5213876673,0
+PXJ.US,D,20130122,000000,89.3999,90.6559,89.1885,90.4975,8138.4244426963,0
+PXJ.US,D,20130123,000000,90.4975,91.0584,90.3777,90.5788,4602.2193589234,0
+PXJ.US,D,20130124,000000,90.5404,91.715,90.3396,90.7802,14299.820062378,0
+PXJ.US,D,20130125,000000,91.6288,92.3192,91.4276,92.2812,12121.479345916,0
+PXJ.US,D,20130128,000000,92.5589,92.765,91.8012,92.53,14871.003445032,0
+PXJ.US,D,20130129,000000,92.4006,92.9277,92.2425,92.765,20738.671452305,0
+PXJ.US,D,20130130,000000,93.1675,93.1675,91.8012,91.8012,8510.3820655133,0
+PXJ.US,D,20130131,000000,91.9932,93.0861,91.8397,92.7217,37265.021917556,0
+PXJ.US,D,20130201,000000,93.2444,93.9728,92.8034,93.7812,12155.691937134,0
+PXJ.US,D,20130204,000000,92.9277,93.7379,92.765,92.8034,4608.6863731172,0
+PXJ.US,D,20130205,000000,93.1289,93.6137,92.9566,93.412,53588.808809193,0
+PXJ.US,D,20130206,000000,92.6784,93.412,92.4006,93.412,6869.6379805698,0
+PXJ.US,D,20130207,000000,93.8914,94.9173,93.7379,94.6968,65117.200369541,0
+PXJ.US,D,20130208,000000,95.2004,96.039,94.874,96.0102,59342.991148035,0
+PXJ.US,D,20130211,000000,96.1253,96.1253,95.0035,95.3198,81480.206573064,0
+PXJ.US,D,20130212,000000,95.2004,95.5211,95.2004,95.4012,9044.2236565328,0
+PXJ.US,D,20130213,000000,96.0102,96.4939,95.6457,96.3697,10261.482618471,0
+PXJ.US,D,20130214,000000,96.4516,99.6865,95.6457,99.4423,29375.473214637,0
+PXJ.US,D,20130215,000000,99.8493,99.8493,97.9095,98.5122,52473.144554106,0
+PXJ.US,D,20130219,000000,98.8862,99.8929,98.5936,99.0102,20221.936156895,0
+PXJ.US,D,20130220,000000,99.1255,99.1255,96.0771,96.1253,51281.33642222,0
+PXJ.US,D,20130221,000000,95.1571,95.2004,92.765,93.9728,42447.395033662,0
+PXJ.US,D,20130222,000000,94.783,94.8307,93.6137,94.783,51630.9724154,0
+PXJ.US,D,20130225,000000,95.4831,95.4831,91.1397,91.1397,45174.180276418,0
+PXJ.US,D,20130226,000000,91.5855,92.2812,90.4975,92.0366,15271.332484957,0
+PXJ.US,D,20130227,000000,91.2932,94.3854,91.2932,94.0541,10064.551605605,0
+PXJ.US,D,20130228,000000,93.944,95.1764,93.944,94.5625,10715.425292194,0
+PXJ.US,D,20130301,000000,93.8197,93.8197,92.2812,93.1675,5244.1226709859,0
+PXJ.US,D,20130304,000000,92.53,93.0048,90.6174,91.5855,32730.393287625,0
+PXJ.US,D,20130305,000000,92.0746,93.2108,92.0366,92.9277,16305.2203025,0
+PXJ.US,D,20130306,000000,93.2108,93.5703,92.3669,92.9277,14176.320952616,0
+PXJ.US,D,20130307,000000,93.0048,93.8914,92.9277,93.6608,4861.3171533925,0
+PXJ.US,D,20130308,000000,94.2602,94.5866,93.6137,94.5096,5949.4444448185,0
+PXJ.US,D,20130311,000000,94.3421,94.6583,93.8914,94.6247,3366.1851944876,0
+PXJ.US,D,20130312,000000,94.6968,95.2004,94.3854,94.6968,3649.2735254815,0
+PXJ.US,D,20130313,000000,94.8307,95.0035,94.471,94.6583,4567.380927622,0
+PXJ.US,D,20130314,000000,94.8307,96.4939,94.6968,96.3697,33313.467631864,0
+PXJ.US,D,20130315,000000,96.6095,97.7845,96.6095,97.3001,6000.5547182846,0
+PXJ.US,D,20130318,000000,96.2451,96.4939,95.4494,95.5211,3420.4246683699,0
+PXJ.US,D,20130319,000000,95.8373,95.8373,92.6451,93.7379,8131.3315884195,0
+PXJ.US,D,20130320,000000,94.1361,94.4282,92.9277,93.5703,16893.301367402,0
+PXJ.US,D,20130321,000000,93.5319,93.6137,93.1675,93.2108,6482.868809116,0
+PXJ.US,D,20130322,000000,93.3692,94.4282,93.0481,93.5319,8664.9645660781,0
+PXJ.US,D,20130325,000000,93.6137,94.5529,93.2921,93.8578,8238.3502426568,0
+PXJ.US,D,20130326,000000,93.9247,95.0035,93.9247,95.0035,15210.208770159,0
+PXJ.US,D,20130327,000000,94.5096,95.2004,93.8578,95.1571,4315.793214152,0
+PXJ.US,D,20130328,000000,95.0035,95.8084,94.5096,94.6583,4868.8272343916,0
+PXJ.US,D,20130401,000000,94.5529,94.5529,91.5518,92.0366,4511.4725468509,0
+PXJ.US,D,20130402,000000,92.2425,92.4006,91.2216,91.5046,6726.3206015034,0
+PXJ.US,D,20130403,000000,91.5518,91.5518,88.3885,89.0066,13035.831707557,0
+PXJ.US,D,20130404,000000,88.791,89.0354,87.9426,88.7529,31958.523851608,0
+PXJ.US,D,20130405,000000,87.583,89.9275,86.8734,89.9275,9094.9167032766,0
+PXJ.US,D,20130408,000000,90.4547,90.9433,89.8072,90.9433,30431.265435092,0
+PXJ.US,D,20130409,000000,90.9101,91.9932,90.6559,91.715,15013.277757293,0
+PXJ.US,D,20130410,000000,92.765,93.5703,91.8012,93.4548,3511.1714804425,0
+PXJ.US,D,20130411,000000,93.6608,94.3854,92.597,94.0161,11910.362624497,0
+PXJ.US,D,20130412,000000,93.1675,93.2108,91.2216,91.9932,3292.5446780242,0
+PXJ.US,D,20130415,000000,90.9101,91.0295,86.7156,86.8354,18086.778406177,0
+PXJ.US,D,20130416,000000,88.0674,88.2252,86.797,88.192,25418.07775483,0
+PXJ.US,D,20130417,000000,87.0891,87.3385,84.5487,84.903,26760.296120061,0
+PXJ.US,D,20130418,000000,85.3878,86.7156,84.371,86.0011,13925.359079228,0
+PXJ.US,D,20130419,000000,86.4898,87.0034,84.9898,85.7037,137268.00882147,0
+PXJ.US,D,20130422,000000,86.4517,87.4107,85.474,87.3722,2738.884817701,0
+PXJ.US,D,20130423,000000,87.8704,88.6806,87.0506,88.6325,8155.7393516664,0
+PXJ.US,D,20130424,000000,88.7239,90.7368,88.7239,89.8842,3909.4143867561,0
+PXJ.US,D,20130425,000000,90.2096,90.3396,88.6325,88.6806,16767.298897307,0
+PXJ.US,D,20130426,000000,88.1487,88.6806,87.583,88.5132,21882.28989778,0
+PXJ.US,D,20130429,000000,88.5945,90.1619,88.5945,90.0517,1446.733659133,0
+PXJ.US,D,20130430,000000,90.0614,91.0728,89.8649,91.0728,29089.881523309,0
+PXJ.US,D,20130501,000000,90.3777,90.3777,88.9637,89.3137,5959.6664995116,0
+PXJ.US,D,20130502,000000,89.8072,90.9866,89.6012,90.6944,4011.4263203275,0
+PXJ.US,D,20130503,000000,91.2552,93.1675,91.1017,92.8892,4183.9495699456,0
+PXJ.US,D,20130506,000000,92.1175,93.6608,92.1175,93.2921,2727.2024694803,0
+PXJ.US,D,20130507,000000,94.3854,94.874,93.5703,94.7397,4827.9390156187,0
+PXJ.US,D,20130508,000000,94.7397,95.6072,94.7397,95.6072,4207.9401064705,0
+PXJ.US,D,20130509,000000,95.2004,95.8373,94.5866,95.4831,3806.3593863794,0
+PXJ.US,D,20130510,000000,95.0416,95.4494,94.2602,95.3584,16723.072864756,0
+PXJ.US,D,20130513,000000,95.2717,95.2717,94.5866,94.9173,36481.678746678,0
+PXJ.US,D,20130514,000000,94.8307,95.5644,94.8307,95.3584,6748.2250044177,0
+PXJ.US,D,20130515,000000,94.783,95.3584,94.5096,95.2004,12508.665744092,0
+PXJ.US,D,20130516,000000,94.9173,95.6072,94.783,95.0035,2200.0365060155,0
+PXJ.US,D,20130517,000000,95.5644,97.1363,95.5644,96.8582,48847.861565149,0
+PXJ.US,D,20130520,000000,96.6519,98.2835,96.6519,98.1479,4257.381473048,0
+PXJ.US,D,20130521,000000,98.0704,98.4734,97.2613,97.8223,12724.580572816,0
+PXJ.US,D,20130522,000000,97.9095,98.5122,95.4012,95.8373,5288.1400901749,0
+PXJ.US,D,20130523,000000,94.4282,95.4494,93.5319,95.4012,5533.8866295345,0
+PXJ.US,D,20130524,000000,94.9173,95.1571,94.2602,95.1571,3276.4814492206,0
+PXJ.US,D,20130528,000000,96.8108,97.3001,96.2879,96.5807,10917.154412365,0
+PXJ.US,D,20130529,000000,96.5565,96.5565,95.3776,96.0198,8665.5904061611,0
+PXJ.US,D,20130530,000000,95.6842,95.7275,94.7397,95.2384,4219.4138413303,0
+PXJ.US,D,20130531,000000,94.8981,94.8981,93.5173,93.5173,2375.6889560502,0
+PXJ.US,D,20130603,000000,93.4933,94.1361,92.597,93.8197,8485.3484621827,0
+PXJ.US,D,20130604,000000,93.7956,94.4047,92.5733,92.6927,3145.4722584583,0
+PXJ.US,D,20130605,000000,92.3764,93.1868,91.974,92.0891,26677.059388986,0
+PXJ.US,D,20130606,000000,91.8781,92.6927,91.5234,92.6927,1455.9126470209,0
+PXJ.US,D,20130607,000000,93.1053,94.1553,92.5733,94.112,2084.8819306958,0
+PXJ.US,D,20130610,000000,94.2602,94.2602,93.3692,93.5703,1964.0947946269,0
+PXJ.US,D,20130611,000000,91.974,93.024,91.974,92.1271,1887.3250777472,0
+PXJ.US,D,20130612,000000,92.765,92.765,91.3361,91.3361,4236.9373636616,0
+PXJ.US,D,20130613,000000,91.3361,93.6608,91.3361,93.6137,34610.416897733,0
+PXJ.US,D,20130614,000000,93.6329,93.8722,92.9036,93.1053,10495.54680961,0
+PXJ.US,D,20130617,000000,93.8197,95.2384,93.8197,95.109,2554.0533797787,0
+PXJ.US,D,20130618,000000,95.0896,96.3457,95.0463,95.9861,5795.4877843367,0
+PXJ.US,D,20130619,000000,95.4589,96.3129,94.8933,95.0223,8001.1568511016,0
+PXJ.US,D,20130620,000000,93.5511,93.5511,92.1271,92.6643,23032.792584171,0
+PXJ.US,D,20130621,000000,93.5945,93.6329,91.6481,92.5349,19377.260657856,0
+PXJ.US,D,20130624,000000,91.5662,91.9258,89.6059,91.4805,5078.6922756443,0
+PXJ.US,D,20130625,000000,92.2951,93.1434,91.8781,92.7409,4954.9845525204,0
+PXJ.US,D,20130626,000000,93.5511,93.944,92.6643,93.1868,4341.2440442047,0
+PXJ.US,D,20130627,000000,93.6329,93.944,93.3835,93.4692,4925.5700686073,0
+PXJ.US,D,20130628,000000,93.3835,93.6329,92.8227,93.3835,8492.4413164595,0
+PXJ.US,D,20130701,000000,93.7956,94.759,93.7956,94.2794,939.80319169351,0
+PXJ.US,D,20130702,000000,94.9799,95.4974,94.4856,94.524,6968.7293270858,0
+PXJ.US,D,20130703,000000,94.6058,94.8072,93.944,94.6058,2865.0959011584,0
+PXJ.US,D,20130705,000000,95.4204,96.7093,94.9799,96.5565,15785.355806673,0
+PXJ.US,D,20130708,000000,96.835,97.9647,96.7093,97.5249,12758.375937312,0
+PXJ.US,D,20130709,000000,97.9328,98.8242,97.9328,98.6178,4339.575137316,0
+PXJ.US,D,20130710,000000,98.6178,98.6178,97.3669,97.644,5253.9274989569,0
+PXJ.US,D,20130711,000000,98.704,98.7476,97.1935,97.9647,3611.305893764,0
+PXJ.US,D,20130712,000000,97.7642,98.5267,97.644,98.3058,3382.0398099301,0
+PXJ.US,D,20130715,000000,98.5267,98.704,97.8901,98.0035,3852.6715525406,0
+PXJ.US,D,20130716,000000,97.7215,97.7215,96.959,97.3243,1868.1326485272,0
+PXJ.US,D,20130717,000000,97.2807,98.3058,97.2807,98.0897,12410.408851021,0
+PXJ.US,D,20130718,000000,98.3058,99.7543,98.3058,99.6352,1656.5987003858,0
+PXJ.US,D,20130719,000000,99.5906,100.55,99.2747,100.482,5716.006093763,0
+PXJ.US,D,20130722,000000,100.482,101.01,100.238,100.319,2018.3342685094,0
+PXJ.US,D,20130723,000000,100.482,100.636,99.9646,100.003,2740.1364978677,0
+PXJ.US,D,20130724,000000,100.281,100.281,97.7215,98.0481,22607.847167636,0
+PXJ.US,D,20130725,000000,98.0897,98.3397,97.3243,97.8901,1828.4961099209,0
+PXJ.US,D,20130726,000000,97.8901,97.8901,96.4748,97.1547,40635.587992626,0
+PXJ.US,D,20130729,000000,97.1935,97.1935,95.7035,95.7848,2611.4220540776,0
+PXJ.US,D,20130730,000000,95.665,95.8518,95.2192,95.7848,16077.414512194,0
+PXJ.US,D,20130731,000000,95.8952,96.7093,95.8518,96.2692,2866.1389679637,0
+PXJ.US,D,20130801,000000,97.0365,98.704,97.0365,98.6565,4224.6291753574,0
+PXJ.US,D,20130802,000000,97.8039,99.2263,97.8039,99.2263,6066.6851537488,0
+PXJ.US,D,20130805,000000,99.3551,99.3551,98.8242,99.2747,24460.333814082,0
+PXJ.US,D,20130806,000000,99.3551,99.4288,97.3243,97.5975,3331.7639899082,0
+PXJ.US,D,20130807,000000,96.959,98.2196,96.959,98.176,153794.77651344,0
+PXJ.US,D,20130808,000000,99.5479,99.5479,98.2632,98.8242,129786.50785283,0
+PXJ.US,D,20130809,000000,98.8242,99.2263,97.644,98.9007,127790.28660059,0
+PXJ.US,D,20130812,000000,98.2632,98.9869,98.2632,98.5267,3106.2529465741,0
+PXJ.US,D,20130813,000000,98.8242,98.9385,98.3397,98.5693,1281.7204905138,0
+PXJ.US,D,20130814,000000,98.4928,99.2263,98.1285,98.176,2628.5283496866,0
+PXJ.US,D,20130815,000000,97.3243,97.8901,97.1218,97.5249,1987.0422643465,0
+PXJ.US,D,20130816,000000,97.2807,97.3243,96.5998,96.9115,2968.359514896,0
+PXJ.US,D,20130819,000000,96.4748,96.7093,95.8229,95.8952,2128.0648964407,0
+PXJ.US,D,20130820,000000,95.7035,97.1935,95.7035,97.1935,1585.4615442554,0
+PXJ.US,D,20130821,000000,96.7093,96.9115,95.8518,95.8518,30898.350750567,0
+PXJ.US,D,20130822,000000,96.0198,97.8039,96.0198,97.5491,3266.6766212493,0
+PXJ.US,D,20130823,000000,97.1935,98.4928,97.1218,98.3058,4602.0107455625,0
+PXJ.US,D,20130826,000000,98.4928,98.9007,97.644,98.2196,1799.2902393688,0
+PXJ.US,D,20130827,000000,97.1218,97.9328,96.6326,96.959,2821.4957086915,0
+PXJ.US,D,20130828,000000,97.0743,98.4637,97.0743,98.0897,2271.1736621457,0
+PXJ.US,D,20130829,000000,98.0035,98.3397,96.9978,97.1547,1394.3717055004,0
+PXJ.US,D,20130830,000000,96.9978,96.9978,95.7468,95.8229,2328.9595631667,0
+PXJ.US,D,20130903,000000,96.7963,97.4968,95.6361,96.1107,5565.1786336976,0
+PXJ.US,D,20130904,000000,96.3167,97.6586,96.2354,97.4144,6405.890478875,0
+PXJ.US,D,20130905,000000,97.5626,99.3212,97.5626,98.7999,3235.5932304476,0
+PXJ.US,D,20130906,000000,99.2844,99.8444,98.1905,99.2408,1982.6613837636,0
+PXJ.US,D,20130909,000000,99.796,101.049,99.796,100.928,1416.4847217755,0
+PXJ.US,D,20130910,000000,101.196,101.389,100.87,101.235,1674.3308360781,0
+PXJ.US,D,20130911,000000,100.977,101.815,100.678,101.456,2403.2259197135,0
+PXJ.US,D,20130912,000000,100.928,100.928,100.123,100.368,1812.6414944783,0
+PXJ.US,D,20130913,000000,99.888,100.252,99.888,100.181,2144.3367386053,0
+PXJ.US,D,20130916,000000,101.215,101.215,100.678,100.895,1965.7637015156,0
+PXJ.US,D,20130917,000000,101.35,101.791,100.948,101.566,2296.2072654761,0
+PXJ.US,D,20130918,000000,101.475,102.773,100.746,102.274,2206.2949068481,0
+PXJ.US,D,20130919,000000,102.688,102.812,101.998,102.486,1859.9967274449,0
+PXJ.US,D,20130920,000000,102.688,102.688,101.269,101.311,4022.0656017427,0
+PXJ.US,D,20130923,000000,100.497,100.991,100.497,100.87,1426.7067764687,0
+PXJ.US,D,20130924,000000,100.697,101.432,99.6865,100.991,3206.5959732566,0
+PXJ.US,D,20130925,000000,101.604,101.791,101.153,101.196,1689.3509980763,0
+PXJ.US,D,20130926,000000,101.235,101.475,101.025,101.068,1463.4227280199,0
+PXJ.US,D,20130927,000000,100.463,101.068,100.463,100.823,1646.7938724148,0
+PXJ.US,D,20130930,000000,99.5567,100.526,99.5567,100.181,3994.9458648015,0
+PXJ.US,D,20131001,000000,100.339,101.998,100.339,101.519,995.71157246462,0
+PXJ.US,D,20131002,000000,101.311,102.319,100.948,102.126,1004.2647202692,0
+PXJ.US,D,20131003,000000,101.964,101.964,100.903,101.432,3156.737379957,0
+PXJ.US,D,20131004,000000,101.475,103.311,101.432,102.861,20146.835346903,0
+PXJ.US,D,20131007,000000,101.604,102.486,101.604,101.719,3018.8439482789,0
+PXJ.US,D,20131008,000000,101.35,102.274,100.823,100.823,1558.5504206752,0
+PXJ.US,D,20131009,000000,100.051,100.43,99.6061,99.8444,3379.745062958,0
+PXJ.US,D,20131010,000000,101.519,102.4,101.068,102.274,3415.835174426,0
+PXJ.US,D,20131011,000000,102.194,103.551,101.681,103.224,4997.5416781819,0
+PXJ.US,D,20131014,000000,102.035,104.36,102.035,104.36,3606.7163998201,0
+PXJ.US,D,20131015,000000,103.383,103.781,102.909,103.224,3052.6393127748,0
+PXJ.US,D,20131016,000000,104.112,104.476,103.742,104.442,5534.512469618,0
+PXJ.US,D,20131017,000000,104.605,104.93,104.398,104.854,2284.1076905331,0
+PXJ.US,D,20131018,000000,105.942,107.241,105.942,106.953,16849.075334853,0
+PXJ.US,D,20131021,000000,106.426,107.323,105.942,106.058,6690.4391033967,0
+PXJ.US,D,20131022,000000,106.465,107.975,106.465,107.116,1917.7826284658,0
+PXJ.US,D,20131023,000000,106.181,106.181,104.566,104.854,1958.2536205166,0
+PXJ.US,D,20131024,000000,105.036,105.156,103.866,104.969,11341.056762093,0
+PXJ.US,D,20131025,000000,105.328,105.578,105.113,105.41,1605.6970402808,0
+PXJ.US,D,20131028,000000,104.154,106.143,104.154,106.014,5410.8047464937,0
+PXJ.US,D,20131029,000000,106.346,107.323,106.346,107.323,5399.1223982728,0
+PXJ.US,D,20131030,000000,107.485,107.855,106.014,106.426,6569.2347406057,0
+PXJ.US,D,20131031,000000,106.552,106.911,105.818,106.22,4694.2178511626,0
+PXJ.US,D,20131101,000000,106.268,106.268,105.003,105.942,1112.743668034,0
+PXJ.US,D,20131104,000000,106.143,107.323,106.143,107.323,2417.2030149061,0
+PXJ.US,D,20131105,000000,106.752,106.752,106.058,106.384,2945.2034318155,0
+PXJ.US,D,20131106,000000,106.426,107.975,106.426,106.953,3660.9558737024,0
+PXJ.US,D,20131107,000000,107.605,107.605,105.578,105.622,5852.2306185522,0
+PXJ.US,D,20131108,000000,106.987,108.861,106.987,108.861,8052.0585112067,0
+PXJ.US,D,20131111,000000,109.02,110.285,109.02,109.835,71222.270381731,0
+PXJ.US,D,20131112,000000,109.647,109.647,107.942,108.345,15661.022243466,0
+PXJ.US,D,20131113,000000,108.065,109.389,107.605,109.389,2732.6264168686,0
+PXJ.US,D,20131114,000000,110.08,110.08,109.264,109.835,4518.5654011279,0
+PXJ.US,D,20131115,000000,110.607,110.607,109.681,110.157,2803.346346277,0
+PXJ.US,D,20131118,000000,110.526,110.526,107.692,108.018,6578.2051151322,0
+PXJ.US,D,20131119,000000,107.774,107.855,106.508,106.953,4498.5385184637,0
+PXJ.US,D,20131120,000000,107.352,107.529,106.584,106.791,3715.1953475848,0
+PXJ.US,D,20131121,000000,107.485,107.605,106.713,107.352,3267.0938479716,0
+PXJ.US,D,20131122,000000,107.352,107.4,106.508,107.352,2656.273926711,0
+PXJ.US,D,20131125,000000,107.323,107.323,104.398,104.519,8962.2386056259,0
+PXJ.US,D,20131126,000000,104.442,105.156,104.154,105.075,5945.6894043187,0
+PXJ.US,D,20131127,000000,104.442,104.726,103.617,104.078,8315.3285728974,0
+PXJ.US,D,20131129,000000,103.991,105.003,103.991,104.519,2380.9042900771,0
+PXJ.US,D,20131202,000000,104.188,104.854,103.551,104.232,2728.0369229247,0
+PXJ.US,D,20131203,000000,104.232,104.767,104.078,104.312,1707.0831337687,0
+PXJ.US,D,20131204,000000,103.866,104.767,102.951,104.442,5752.7220453141,0
+PXJ.US,D,20131205,000000,104.27,104.36,103.551,103.7,1837.0492577254,0
+PXJ.US,D,20131206,000000,104.605,104.816,103.425,103.588,74520.447620503,0
+PXJ.US,D,20131209,000000,103.7,103.82,102.557,103.502,3402.4839193166,0
+PXJ.US,D,20131210,000000,103.311,103.66,102.274,102.362,3190.1155177308,0
+PXJ.US,D,20131211,000000,102.319,102.362,100.65,100.87,9928.3270808163,0
+PXJ.US,D,20131212,000000,101.475,102.4,100.991,101.753,3341.9860446016,0
+PXJ.US,D,20131213,000000,101.753,101.753,101.153,101.475,2806.058319971,0
+PXJ.US,D,20131216,000000,101.921,103.022,101.921,102.989,4131.3790029518,0
+PXJ.US,D,20131217,000000,103.066,103.066,101.753,102.16,2440.7763247089,0
+PXJ.US,D,20131218,000000,102.362,102.773,101.025,102.773,5538.4761234787,0
+PXJ.US,D,20131219,000000,102.524,102.524,101.519,101.964,4066.0830209317,0
+PXJ.US,D,20131220,000000,102.122,103.306,102.073,103.177,5174.2371950219,0
+PXJ.US,D,20131223,000000,103.738,103.987,102.946,102.946,2497.5191589244,0
+PXJ.US,D,20131224,000000,102.904,104.355,102.904,103.944,1320.731189037,0
+PXJ.US,D,20131226,000000,104.183,104.398,103.987,104.183,2657.7342202386,0
+PXJ.US,D,20131227,000000,104.355,105.237,104.355,105.156,4241.5268576055,0
+PXJ.US,D,20131230,000000,105.156,105.156,104.308,104.308,2295.5814253931,0
+PXJ.US,D,20131231,000000,104.561,105.071,104.561,105.036,2888.2519842389,0
+PXJ.US,D,20140102,000000,104.969,105.109,103.177,103.306,2961.2666606192,0
+PXJ.US,D,20140103,000000,103.42,103.944,103.219,103.655,4055.2351261554,0
+PXJ.US,D,20140106,000000,103.775,103.775,102.725,103.018,8081.2643817587,0
+PXJ.US,D,20140107,000000,102.856,102.856,102.313,102.725,5295.024331091,0
+PXJ.US,D,20140108,000000,102.725,102.725,101.34,101.465,2975.0351424508,0
+PXJ.US,D,20140109,000000,101.627,101.911,100.641,101.383,16119.971637855,0
+PXJ.US,D,20140110,000000,101.557,102.807,101.557,102.807,7163.9914330624,0
+PXJ.US,D,20140113,000000,102.194,102.439,100.42,100.487,5784.6398895601,0
+PXJ.US,D,20140114,000000,100.641,102.4,100.641,102.271,4607.0174662285,0
+PXJ.US,D,20140115,000000,102.557,102.596,102.035,102.313,2869.6853951023,0
+PXJ.US,D,20140116,000000,101.998,102.122,101.627,101.911,14707.450569941,0
+PXJ.US,D,20140117,000000,102.313,102.64,101.748,102.313,12895.017688824,0
+PXJ.US,D,20140121,000000,103.655,103.694,102.233,102.984,6175.789941597,0
+PXJ.US,D,20140122,000000,103.177,103.894,102.725,103.894,3371.8177552368,0
+PXJ.US,D,20140123,000000,103.42,103.614,101.557,101.83,5046.5658180371,0
+PXJ.US,D,20140124,000000,100.687,101.016,99.0683,99.5964,9860.3191251022,0
+PXJ.US,D,20140127,000000,99.7107,99.7107,97.8407,98.6614,7352.7865248456,0
+PXJ.US,D,20140128,000000,98.5742,98.9433,98.176,98.7903,3942.1666844465,0
+PXJ.US,D,20140129,000000,97.7642,98.2196,96.9978,97.4871,4875.5028619463,0
+PXJ.US,D,20140130,000000,98.4637,98.829,97.7215,98.4637,4295.7663314879,0
+PXJ.US,D,20140131,000000,97.1935,98.4928,97.1935,97.7642,3041.5828046373,0
+PXJ.US,D,20140203,000000,97.8039,97.8039,95.3727,95.5788,9525.4946805586,0
+PXJ.US,D,20140204,000000,96.221,97.2371,96.053,96.959,57831.587346968,0
+PXJ.US,D,20140205,000000,96.959,97.0743,95.742,95.9336,15337.671533782,0
+PXJ.US,D,20140206,000000,96.5941,98.3397,96.5941,98.1285,2803.97218636,0
+PXJ.US,D,20140207,000000,98.4637,98.6614,97.9647,98.6614,3302.1408926339,0
+PXJ.US,D,20140210,000000,98.6614,98.6614,97.8039,98.0035,3877.2879291489,0
+PXJ.US,D,20140211,000000,98.6178,100.981,98.2632,100.687,5667.607793991,0
+PXJ.US,D,20140212,000000,101.016,101.383,100.29,100.29,4880.3009692514,0
+PXJ.US,D,20140213,000000,99.9694,101.955,99.9694,101.594,5413.93394691,0
+PXJ.US,D,20140214,000000,101.383,102.16,101.264,101.671,4034.7910167691,0
+PXJ.US,D,20140218,000000,101.786,102.807,101.34,102.807,3404.9872796497,0
+PXJ.US,D,20140219,000000,102.4,104.074,102.4,103.468,5955.2856189289,0
+PXJ.US,D,20140220,000000,103.379,104.308,103.306,104.308,3267.9283014157,0
+PXJ.US,D,20140221,000000,104.025,104.227,103.42,103.42,2138.7041778561,0
+PXJ.US,D,20140224,000000,103.614,106.465,103.614,105.942,7274.9737411602,0
+PXJ.US,D,20140225,000000,106.101,106.101,104.183,105.366,1852.4866464458,0
+PXJ.US,D,20140226,000000,105.53,105.818,104.892,105.071,3374.1125022087,0
+PXJ.US,D,20140227,000000,105.324,105.41,104.074,105.28,2954.7996464254,0
+PXJ.US,D,20140228,000000,105.28,107.155,105.28,106.552,1758.1934072348,0
+PXJ.US,D,20140303,000000,105.622,106.508,105.201,105.28,3143.5947382084,0
+PXJ.US,D,20140304,000000,106.675,107.529,106.384,107.073,3391.63602454,0
+PXJ.US,D,20140305,000000,106.987,107.025,105.942,106.101,2496.68470548,0
+PXJ.US,D,20140306,000000,106.465,107.439,106.181,107.155,5748.9670048146,0
+PXJ.US,D,20140307,000000,106.791,107.529,106.346,106.987,2514.8340678945,0
+PXJ.US,D,20140310,000000,106.911,106.911,106.058,106.713,1999.5590660116,0
+PXJ.US,D,20140311,000000,106.987,106.987,104.437,104.437,1272.7501159872,0
+PXJ.US,D,20140312,000000,103.42,104.561,103.219,104.149,2684.0195037356,0
+PXJ.US,D,20140313,000000,104.27,104.515,101.83,102.64,4384.2183965884,0
+PXJ.US,D,20140314,000000,102.856,102.946,102.439,102.77,1100.8527064521,0
+PXJ.US,D,20140317,000000,103.861,104.437,103.861,104.437,1599.021412726,0
+PXJ.US,D,20140318,000000,104.677,105.861,104.677,105.74,1556.4642870644,0
+PXJ.US,D,20140319,000000,105.622,105.942,105.237,105.578,1660.7709676076,0
+PXJ.US,D,20140320,000000,105.41,106.675,105.41,106.101,955.0319670528,0
+PXJ.US,D,20140321,000000,107.275,108.215,107.241,107.352,2349.8208992754,0
+PXJ.US,D,20140324,000000,107.73,108.181,106.101,106.552,48519.921361519,0
+PXJ.US,D,20140325,000000,107.439,107.942,106.791,107.898,2456.6309401515,0
+PXJ.US,D,20140326,000000,108.415,108.536,106.675,106.675,1623.8464026953,0
+PXJ.US,D,20140327,000000,107.025,108.781,107.025,107.605,1090.6306517589,0
+PXJ.US,D,20140328,000000,108.018,109.881,108.018,109.566,3043.4603248869,0
+PXJ.US,D,20140331,000000,110.16,110.16,109.188,109.687,22876.958403439,0
+PXJ.US,D,20140401,000000,110.007,110.118,109.269,110.118,11239.044828521,0
+PXJ.US,D,20140402,000000,110.377,110.971,110.118,110.908,2366.0927414401,0
+PXJ.US,D,20140403,000000,110.908,110.908,109.728,109.881,3334.8931903246,0
+PXJ.US,D,20140404,000000,110.526,111.427,109.145,109.432,2340.6419113876,0
+PXJ.US,D,20140407,000000,108.939,108.939,106.867,106.987,1733.5770306266,0
+PXJ.US,D,20140408,000000,107.817,109.23,107.073,108.861,10170.94441976,0
+PXJ.US,D,20140409,000000,108.415,109.806,108.415,109.763,1836.00619092,0
+PXJ.US,D,20140410,000000,110.118,110.118,107.73,107.898,2083.2130238073,0
+PXJ.US,D,20140411,000000,107.155,107.817,106.752,107.439,2028.1390964804,0
+PXJ.US,D,20140414,000000,107.485,109.566,107.485,109.101,4539.2181238753,0
+PXJ.US,D,20140415,000000,108.694,110.731,108.656,110.29,1758.1934072348,0
+PXJ.US,D,20140416,000000,111.191,111.661,110.971,111.618,5246.4174179576,0
+PXJ.US,D,20140417,000000,111.829,112.998,111.282,112.49,4338.1148437884,0
+PXJ.US,D,20140421,000000,112.851,113.996,112.816,113.775,7337.140522764,0
+PXJ.US,D,20140422,000000,113.775,114.681,112.998,114.072,10855.196244122,0
+PXJ.US,D,20140423,000000,113.822,115.735,113.822,114.959,4738.4438837128,0
+PXJ.US,D,20140424,000000,114.916,115.002,113.579,113.665,5289.6003837027,0
+PXJ.US,D,20140425,000000,114.111,114.158,112.998,113.089,57347.604349248,0
+PXJ.US,D,20140428,000000,114.029,114.029,111.661,112.851,7701.5880645817,0
+PXJ.US,D,20140429,000000,112.851,114.158,112.851,113.089,2080.2924367519,0
+PXJ.US,D,20140430,000000,112.567,113.903,111.78,113.903,4990.0315971828,0
+PXJ.US,D,20140501,000000,113.42,113.743,111.388,111.95,4628.5046424205,0
+PXJ.US,D,20140502,000000,111.829,113.665,111.829,113.047,2190.6489047665,0
+PXJ.US,D,20140505,000000,112.284,113.703,112.284,113.258,6078.5761153309,0
+PXJ.US,D,20140506,000000,112.955,114.158,112.955,113.214,1955.5416468224,0
+PXJ.US,D,20140507,000000,113.579,114.306,112.284,114.269,3734.1791634437,0
+PXJ.US,D,20140508,000000,114.398,114.714,112.246,112.362,3492.1876645836,0
+PXJ.US,D,20140509,000000,111.78,111.829,111.282,111.498,917.89878877944,0
+PXJ.US,D,20140512,000000,111.537,112.649,111.191,112.649,5551.410151866,0
+PXJ.US,D,20140513,000000,112.605,113.047,111.95,112.528,2869.6853951023,0
+PXJ.US,D,20140514,000000,112.323,113.214,111.95,112.246,5875.803928355,0
+PXJ.US,D,20140515,000000,111.057,111.057,108.415,110.007,101198.5500763,0
+PXJ.US,D,20140516,000000,110.046,110.334,109.063,110.334,3312.3629473273,0
+PXJ.US,D,20140519,000000,111.282,111.388,110.942,111.234,4377.3341556724,0
+PXJ.US,D,20140520,000000,110.865,110.865,110.377,110.731,2053.798539894,0
+PXJ.US,D,20140521,000000,112.197,112.246,111.537,112.155,1720.017162156,0
+PXJ.US,D,20140522,000000,111.388,112.778,111.388,112.323,3079.1332096329,0
+PXJ.US,D,20140523,000000,112.447,112.605,111.911,112.155,2909.3219337086,0
+PXJ.US,D,20140527,000000,112.284,113.089,112.284,112.851,8050.389604318,0
+PXJ.US,D,20140528,000000,112.404,112.73,111.71,112.605,2792.2898381393,0
+PXJ.US,D,20140529,000000,112.692,113.775,112.362,113.621,3353.2511661002,0
+PXJ.US,D,20140530,000000,113.536,114.158,113.258,113.703,1202.23879994,0
+PXJ.US,D,20140602,000000,112.955,113.459,112.955,113.42,1239.3719782133,0
+PXJ.US,D,20140603,000000,112.816,113.866,112.692,113.743,4568.6326077887,0
+PXJ.US,D,20140604,000000,113.743,114.072,112.816,114.029,4419.6826679731,0
+PXJ.US,D,20140605,000000,113.866,115.041,113.296,115.002,2328.9595631667,0
+PXJ.US,D,20140606,000000,115.041,116.925,115.041,116.757,2226.5304028732,0
+PXJ.US,D,20140609,000000,117.072,117.897,116.925,117.404,1385.1927176126,0
+PXJ.US,D,20140610,000000,117.072,117.072,116.504,116.541,3786.5411170762,0
+PXJ.US,D,20140611,000000,115.971,116.373,115.817,116.263,4018.7277879652,0
+PXJ.US,D,20140612,000000,116.795,117.533,116.622,116.719,3929.6498827816,0
+PXJ.US,D,20140613,000000,116.301,117.571,116.263,117.571,1773.6307959552,0
+PXJ.US,D,20140616,000000,117.36,117.811,116.757,117.687,750.59087318828,0
+PXJ.US,D,20140617,000000,117.571,118.252,117.404,117.687,2166.0325281582,0
+PXJ.US,D,20140618,000000,117.897,118.708,117.571,118.708,1697.9041458809,0
+PXJ.US,D,20140619,000000,119.201,119.201,118.481,119.043,2017.9170417872,0
+PXJ.US,D,20140620,000000,119.761,120.717,119.681,120.538,3507.4164399429,0
+PXJ.US,D,20140623,000000,120.582,121.028,120.179,120.458,4653.3296323897,0
+PXJ.US,D,20140624,000000,120.717,120.717,117.687,117.731,6535.6479894708,0
+PXJ.US,D,20140625,000000,117.614,119.432,117.571,119.432,1241.0408851021,0
+PXJ.US,D,20140626,000000,119.8,119.973,119.432,119.925,1525.5895096237,0
+PXJ.US,D,20140627,000000,119.523,120.787,119.475,120.787,1678.0858765777,0
+PXJ.US,D,20140630,000000,120.63,121.886,120.63,121.886,1501.1817463765,0
+PXJ.US,D,20140701,000000,122.298,122.744,121.766,121.766,6817.2760269371,0
+PXJ.US,D,20140702,000000,122.465,122.465,121.637,121.847,3555.3975129929,0
+PXJ.US,D,20140703,000000,122.173,122.173,121.282,122.096,2907.4444134587,0
+PXJ.US,D,20140707,000000,122.173,122.173,120.098,120.179,1782.809783843,0
+PXJ.US,D,20140708,000000,120.098,120.135,118.908,119.973,6615.964133489,0
+PXJ.US,D,20140709,000000,120.381,120.538,119.475,120.419,1477.1912098517,0
+PXJ.US,D,20140710,000000,118.535,119.283,117.975,118.583,8253.7876313771,0
+PXJ.US,D,20140711,000000,118.133,118.291,116.795,117.198,2237.37829765,0
+PXJ.US,D,20140714,000000,118.016,119.206,117.772,119.043,4465.7862207729,0
+PXJ.US,D,20140715,000000,119.043,119.043,117.072,118.214,5966.9679671496,0
+PXJ.US,D,20140716,000000,119.167,120.332,118.713,120.332,3327.5917226864,0
+PXJ.US,D,20140717,000000,120.458,120.458,118.486,118.583,3894.3942247579,0
+PXJ.US,D,20140718,000000,117.859,118.622,117.859,118.181,5123.5441482781,0
+PXJ.US,D,20140721,000000,118.094,118.416,117.275,118.291,1127.9724433933,0
+PXJ.US,D,20140722,000000,119.6,119.838,119.283,119.475,6149.0874313781,0
+PXJ.US,D,20140723,000000,119.566,120.294,118.847,120.098,2666.4959814044,0
+PXJ.US,D,20140724,000000,121,121,119.244,119.566,2459.7601405678,0
+PXJ.US,D,20140725,000000,118.871,119.244,118.291,118.871,1158.638607473,0
+PXJ.US,D,20140728,000000,118.798,119.043,117.275,118.061,4227.5497624126,0
+PXJ.US,D,20140729,000000,118.181,118.371,117.404,117.404,903.92169358667,0
+PXJ.US,D,20140730,000000,116.842,116.842,115.903,116.297,3184.9001837034,0
+PXJ.US,D,20140731,000000,114.83,114.992,112.226,112.552,10652.006830424,0
+PXJ.US,D,20140801,000000,112.27,113.114,110.663,111.69,8917.3867329925,0
+PXJ.US,D,20140804,000000,111.306,113.367,110.89,113.367,21301.093073795,0
+PXJ.US,D,20140805,000000,112.346,112.84,109.949,110.991,6475.9845682001,0
+PXJ.US,D,20140806,000000,110.755,113.075,109.825,111.451,5120.8321745839,0
+PXJ.US,D,20140807,000000,110.842,111.761,109.902,110.184,23371.163455852,0
+PXJ.US,D,20140808,000000,110.707,112.226,110.266,112.226,2587.8487442746,0
+PXJ.US,D,20140811,000000,112.429,113.762,112.429,112.429,999.67522632525,0
+PXJ.US,D,20140812,000000,112.27,112.672,111.407,111.81,6830.4186686856,0
+PXJ.US,D,20140813,000000,112.514,113.292,112.429,112.47,3153.1909528183,0
+PXJ.US,D,20140814,000000,111.853,111.853,110.222,110.314,1383.1065840018,0
+PXJ.US,D,20140815,000000,110.842,111.407,110.314,111.407,1358.0729806714,0
+PXJ.US,D,20140818,000000,111.69,112.063,111.451,112.063,1145.9131924467,0
+PXJ.US,D,20140819,000000,112.514,113.244,112.14,112.629,2750.984392644,0
+PXJ.US,D,20140820,000000,111.892,112.916,111.727,112.764,1611.5382143912,0
+PXJ.US,D,20140821,000000,111.727,112.945,111.518,112.88,1939.8956447409,0
+PXJ.US,D,20140822,000000,112.629,112.945,111.258,112.179,2411.7790675181,0
+PXJ.US,D,20140825,000000,112.84,113.405,112.107,113.244,3113.7630275732,0
+PXJ.US,D,20140826,000000,112.84,115.079,112.764,114.552,3096.8653453254,0
+PXJ.US,D,20140827,000000,114.59,115.448,114.59,114.992,2107.8294004154,0
+PXJ.US,D,20140828,000000,114.436,114.83,114.345,114.634,868.45742220202,0
+PXJ.US,D,20140829,000000,114.47,115.495,114.436,115.495,686.54657133482,0
+PXJ.US,D,20140902,000000,115.4,115.535,113.694,114.26,7260.7880326064,0
+PXJ.US,D,20140903,000000,115.332,115.332,114.297,114.436,1383.3151973628,0
+PXJ.US,D,20140904,000000,114.297,114.297,111.21,111.761,7363.0085795387,0
+PXJ.US,D,20140905,000000,111.69,112.309,110.991,112.309,5511.5649998984,0
+PXJ.US,D,20140908,000000,111.727,111.978,109.206,110.099,4284.7098233504,0
+PXJ.US,D,20140909,000000,109.902,110.842,108.665,109.322,4978.1406356007,0
+PXJ.US,D,20140910,000000,109.116,109.983,107.95,109.983,1918.6170819102,0
+PXJ.US,D,20140911,000000,109.284,110.842,109.284,110.793,17444.249254032,0
+PXJ.US,D,20140912,000000,110.137,110.429,108.272,108.386,1989.3370113183,0
+PXJ.US,D,20140915,000000,107.869,108.832,107.869,108.544,2451.6242194855,0
+PXJ.US,D,20140916,000000,108.832,110.314,108.627,109.322,5300.031051757,0
+PXJ.US,D,20140917,000000,109.825,110.065,108.31,108.425,4110.1004401212,0
+PXJ.US,D,20140918,000000,108.665,108.79,108.196,108.469,2112.6275077204,0
+PXJ.US,D,20140919,000000,108.786,108.786,106.953,107.025,2791.872611417,0
+PXJ.US,D,20140922,000000,106.552,106.552,104.432,104.994,4129.0842559798,0
+PXJ.US,D,20140923,000000,104.8,105.861,104.432,105.361,2289.7402512825,0
+PXJ.US,D,20140924,000000,104.93,105.894,103.614,105.574,2463.7237944285,0
+PXJ.US,D,20140925,000000,105.031,105.406,103.124,103.804,2602.2430661898,0
+PXJ.US,D,20140926,000000,103.449,105.444,103.449,105.361,1206.4110671617,0
+PXJ.US,D,20140929,000000,103.848,104.629,103.689,104.298,2099.4848659719,0
+PXJ.US,D,20140930,000000,104.711,104.711,102.505,103.287,3019.8870150844,0
+PXJ.US,D,20141001,000000,102.381,103.326,100.056,100.467,4530.2477493488,0
+PXJ.US,D,20141002,000000,100.143,100.143,96.8302,99.078,5336.1211632248,0
+PXJ.US,D,20141003,000000,98.953,99.2844,97.1983,97.9366,3789.6703174927,0
+PXJ.US,D,20141006,000000,99.5131,99.5131,97.2419,97.894,2844.0259516887,0
+PXJ.US,D,20141007,000000,96.8727,99.5567,96.7818,97.3708,2688.6089976794,0
+PXJ.US,D,20141008,000000,96.7818,96.9978,93.3305,96.9978,7208.4260789739,0
+PXJ.US,D,20141009,000000,95.612,95.9288,92.3048,92.7024,11465.3903253,0
+PXJ.US,D,20141010,000000,92.4246,92.4246,89.4957,90.5501,4729.4735091861,0
+PXJ.US,D,20141013,000000,90.4306,91.4469,86.7824,86.7824,4767.0239141816,0
+PXJ.US,D,20141014,000000,87.6119,88.465,84.5101,84.9945,8119.2320134765,0
+PXJ.US,D,20141015,000000,84.3759,86.9456,83.077,86.6246,15770.752871397,0
+PXJ.US,D,20141016,000000,84.333,89.0354,84.333,88.5853,3959.8988201389,0
+PXJ.US,D,20141017,000000,90.9198,92.1319,87.7799,88.8295,5007.5551195141,0
+PXJ.US,D,20141020,000000,88.8295,89.9323,88.3408,89.9323,3864.1452874004,0
+PXJ.US,D,20141021,000000,91.0391,93.2825,91.0391,93.2011,12386.835541217,0
+PXJ.US,D,20141022,000000,94.1312,94.1312,90.4595,90.4595,9627.5066141299,0
+PXJ.US,D,20141023,000000,90.7089,93.3305,90.7089,92.5782,4665.6378206936,0
+PXJ.US,D,20141024,000000,92.7024,92.7024,90.5024,91.7295,3432.7328566741,0
+PXJ.US,D,20141027,000000,90.2193,90.2193,87.3192,88.091,7310.4380125449,0
+PXJ.US,D,20141028,000000,88.5035,90.3487,88.3023,90.301,4788.3024770124,0
+PXJ.US,D,20141029,000000,91.2312,92.0124,89.721,90.7089,195420.65213115,0
+PXJ.US,D,20141030,000000,89.7638,90.1288,88.8295,89.8553,6207.2905591209,0
+PXJ.US,D,20141031,000000,89.889,91.0391,88.7144,90.9578,7597.0727706774,0
+PXJ.US,D,20141103,000000,90.7512,92.1801,89.0354,89.4047,3553.1027660209,0
+PXJ.US,D,20141104,000000,87.3963,88.671,84.6638,84.7451,8540.4223895097,0
+PXJ.US,D,20141105,000000,85.4831,87.7799,84.9945,86.7107,10943.856922584,0
+PXJ.US,D,20141106,000000,85.9391,87.856,85.3638,87.856,6494.968384059,0
+PXJ.US,D,20141107,000000,89.0354,90.2193,88.671,89.721,2720.1096152033,0
+PXJ.US,D,20141110,000000,90.6318,91.4805,88.3788,88.8295,7408.0690655335,0
+PXJ.US,D,20141111,000000,89.0354,89.3619,87.5258,88.7818,4154.7436993934,0
+PXJ.US,D,20141112,000000,88.542,89.6397,88.0193,88.0193,1695.609398909,0
+PXJ.US,D,20141113,000000,87.5686,88.6229,84.5101,87.3529,15941.398600767,0
+PXJ.US,D,20141114,000000,88.3788,89.0017,86.6674,88.1391,10326.778600491,0
+PXJ.US,D,20141117,000000,88.3023,88.671,87.3529,87.9041,4964.163540408,0
+PXJ.US,D,20141118,000000,88.0193,89.1885,87.2331,87.2715,4578.8546624818,0
+PXJ.US,D,20141119,000000,87.1084,87.2715,86.0204,86.7348,3923.6000953099,0
+PXJ.US,D,20141120,000000,87.1084,88.671,86.7824,88.3023,48214.094174169,0
+PXJ.US,D,20141121,000000,90.3487,91.3126,89.3619,90.3873,106729.30750541,0
+PXJ.US,D,20141124,000000,90.4306,90.7512,89.1077,89.5341,3710.3972402798,0
+PXJ.US,D,20141125,000000,89.6825,90.0902,87.3963,87.4392,5962.1698598447,0
+PXJ.US,D,20141126,000000,86.7824,86.7824,85.0331,85.0331,4370.0326880346,0
+PXJ.US,D,20141128,000000,81.447,82.0126,75.8819,76.3854,16889.337713541,0
+PXJ.US,D,20141201,000000,75.968,76.0499,72.8717,74.0505,93409.76162678,0
+PXJ.US,D,20141202,000000,73.6386,75.2782,73.3223,73.6819,10426.913013812,0
+PXJ.US,D,20141203,000000,74.8704,75.8053,74.0072,75.0384,10110.237931683,0
+PXJ.US,D,20141204,000000,74.6692,74.9138,73.8976,74.209,38197.106414891,0
+PXJ.US,D,20141205,000000,73.8066,74.2571,72.6656,73.0681,86011.914615938,0
+PXJ.US,D,20141208,000000,72.2438,72.2438,69.353,69.4783,35168.874865363,0
+PXJ.US,D,20141209,000000,69.0704,71.3566,69.0704,71.3089,9571.1810066367,0
+PXJ.US,D,20141210,000000,70.2927,70.2927,68.4229,68.7537,9806.0796512198,0
+PXJ.US,D,20141211,000000,68.9886,70.2498,68.136,68.212,11714.057451714,0
+PXJ.US,D,20141212,000000,67.6464,68.1735,66.4962,66.6254,17000.320021639,0
+PXJ.US,D,20141215,000000,66.9854,67.7667,65.844,66.0221,25328.791236287,0
+PXJ.US,D,20141216,000000,65.5133,69.4396,64.9765,67.1914,18774.368044317,0
+PXJ.US,D,20141217,000000,67.397,71.8174,67.359,70.801,14697.019901887,0
+PXJ.US,D,20141218,000000,72.9578,72.9964,70.3356,71.7307,17353.502441959,0
+PXJ.US,D,20141219,000000,72.1095,74.5686,71.7114,74.5686,13620.574958682,0
+PXJ.US,D,20141222,000000,74.2523,74.2523,72.1095,73.1065,12009.871197735,0
+PXJ.US,D,20141223,000000,73.3944,73.7969,72.2295,73.1065,6036.6448297524,0
+PXJ.US,D,20141224,000000,72.4831,72.6987,71.1746,72.6987,5150.455271858,0
+PXJ.US,D,20141226,000000,72.8143,73.5619,72.2295,72.8143,6220.2245875083,0
+PXJ.US,D,20141229,000000,73.0251,74.0458,72.5649,73.0632,40286.786452892,0
+PXJ.US,D,20141230,000000,71.9945,73.1498,71.9945,72.5168,42433.62655183,0
+PXJ.US,D,20141231,000000,71.6686,72.6559,70.8824,71.8462,14913.977797416,0
+PXJ.US,D,20150102,000000,71.2517,72.5649,71.0928,71.7596,3212.6457607281,0
+PXJ.US,D,20150105,000000,70.6042,70.8102,68.2698,68.768,17418.172583895,0
+PXJ.US,D,20150106,000000,68.4373,68.6439,66.7072,67.2391,12365.139751664,0
+PXJ.US,D,20150107,000000,67.9771,68.0638,66.2138,66.7986,8144.6828435289,0
+PXJ.US,D,20150108,000000,67.4404,68.1456,67.0716,67.7715,7110.7950259855,0
+PXJ.US,D,20150109,000000,67.7715,68.2698,66.18,66.5872,5148.3691382471,0
+PXJ.US,D,20150112,000000,65.6813,65.6813,63.5964,64.0517,73935.70436938,0
+PXJ.US,D,20150113,000000,64.0897,64.651,63.1028,63.8408,4719.0428411318,0
+PXJ.US,D,20150114,000000,63.1886,64.0897,62.0813,63.965,7537.6179627679,0
+PXJ.US,D,20150115,000000,65.1492,65.1492,62.3975,62.3975,5988.4551433415,0
+PXJ.US,D,20150116,000000,62.9776,65.2306,62.9776,65.2306,5881.6451024653,0
+PXJ.US,D,20150120,000000,64.78,64.862,63.5144,64.7367,46368.700381999,0
+PXJ.US,D,20150121,000000,65.2306,66.8698,65.2306,66.8698,9730.9788412287,0
+PXJ.US,D,20150122,000000,67.3686,67.4066,65.7627,66.9036,21923.595343274,0
+PXJ.US,D,20150123,000000,66.5492,67.4404,66.0934,66.0934,17748.198921133,0
+PXJ.US,D,20150126,000000,66.2614,67.0716,65.6813,67.0716,4627.0443488929,0
+PXJ.US,D,20150127,000000,66.6301,67.9771,66.5872,67.9343,5780.2590089776,0
+PXJ.US,D,20150128,000000,67.7715,67.7715,64.0517,64.2481,11211.716478219,0
+PXJ.US,D,20150129,000000,64.0084,64.4589,62.0428,63.7542,22704.226540459,0
+PXJ.US,D,20150130,000000,63.2511,66.0934,62.7813,65.48,9238.8599224262,0
+PXJ.US,D,20150202,000000,66.9902,68.1456,66.0934,68.1456,9419.3104797658,0
+PXJ.US,D,20150203,000000,69.6987,71.592,69.4156,70.5132,23093.290458886,0
+PXJ.US,D,20150204,000000,69.5687,69.5687,67.8529,68.5192,17426.308504978,0
+PXJ.US,D,20150205,000000,69.6601,70.7337,69.2861,70.4318,9033.3757617563,0
+PXJ.US,D,20150206,000000,70.9686,71.4288,70.0337,70.5132,8925.7312674359,0
+PXJ.US,D,20150209,000000,70.8102,72.2723,70.8102,71.7596,9516.7329193932,0
+PXJ.US,D,20150210,000000,71.9608,71.9608,69.1566,69.6987,4390.8940241432,0
+PXJ.US,D,20150211,000000,68.562,69.4156,68.1831,69.0415,9956.4898845628,0
+PXJ.US,D,20150212,000000,70.0337,71.1362,69.0415,69.0415,17158.866176066,0
+PXJ.US,D,20150213,000000,70.4318,71.592,70.4318,71.5584,8537.7104158154,0
+PXJ.US,D,20150217,000000,71.1362,72.7807,69.9523,72.7807,6267.3712071139,0
+PXJ.US,D,20150218,000000,72.1909,72.9434,71.3806,72.2295,4602.8451990069,0
+PXJ.US,D,20150219,000000,71.5584,72.5168,70.3115,71.8462,8763.4300725107,0
+PXJ.US,D,20150220,000000,72.1095,72.1095,70.3933,70.8824,2874.9007291293,0
+PXJ.US,D,20150223,000000,70.2739,70.6475,69.2047,69.7367,9435.7909352915,0
+PXJ.US,D,20150224,000000,69.9523,70.3933,68.3944,69.3294,7133.3252689828,0
+PXJ.US,D,20150225,000000,68.768,69.9861,68.768,69.9523,3857.2610464845,0
+PXJ.US,D,20150226,000000,69.497,69.8229,68.6867,68.9125,16211.552903373,0
+PXJ.US,D,20150227,000000,69.5398,70.077,69.0415,69.6168,3681.817209811,0
+PXJ.US,D,20150302,000000,69.497,69.497,68.0638,69.1566,2780.3988765574,0
+PXJ.US,D,20150303,000000,69.0849,70.1199,68.8307,69.3294,6682.9290223976,0
+PXJ.US,D,20150304,000000,68.6867,69.497,68.3469,69.4589,5780.2590089776,0
+PXJ.US,D,20150305,000000,69.2524,69.4589,68.6867,69.3294,3122.3161753776,0
+PXJ.US,D,20150306,000000,68.8307,69.2861,67.7282,67.8143,2438.272964376,0
+PXJ.US,D,20150309,000000,67.656,67.891,66.6639,66.7072,8658.2889385232,0
+PXJ.US,D,20150310,000000,65.6384,66.3043,65.312,65.4372,6658.3126457893,0
+PXJ.US,D,20150311,000000,65.1059,65.7198,64.8186,65.7198,3219.3213882828,0
+PXJ.US,D,20150312,000000,65.8011,65.8921,64.9385,65.0198,2488.3401710366,0
+PXJ.US,D,20150313,000000,64.3343,64.3343,63.1452,63.7975,4439.2923239152,0
+PXJ.US,D,20150316,000000,62.513,63.8408,62.4457,63.8408,7243.4731236365,0
+PXJ.US,D,20150317,000000,63.4667,63.7109,63.0209,63.5577,10901.925637006,0
+PXJ.US,D,20150318,000000,62.9343,66.3043,62.9343,65.7627,4268.2293678244,0
+PXJ.US,D,20150319,000000,64.3728,65.0198,64.2481,64.5837,3975.5448222203,0
+PXJ.US,D,20150320,000000,65.3073,66.0221,65.3073,65.7627,6652.6800850401,0
+PXJ.US,D,20150323,000000,66.0221,67.1626,65.8921,66.1415,4301.1902788761,0
+PXJ.US,D,20150324,000000,66.7072,66.7072,65.7198,66.18,3887.9272105641,0
+PXJ.US,D,20150325,000000,67.1626,67.7807,66.5921,67.2439,5127.0905754163,0
+PXJ.US,D,20150326,000000,68.0253,68.4808,66.995,67.1626,4106.3453996216,0
+PXJ.US,D,20150327,000000,66.841,66.841,65.9307,66.4289,1142.1581519471,0
+PXJ.US,D,20150330,000000,67.0764,67.1192,66.3331,66.9517,2453.9189664574,0
+PXJ.US,D,20150331,000000,66.4289,66.8698,66.2614,66.5541,4175.8136488631,0
+PXJ.US,D,20150401,000000,66.9517,67.5752,66.6687,66.9517,2551.758632807,0
+PXJ.US,D,20150402,000000,66.9517,67.9006,66.8035,67.5271,3426.0572291194,0
+PXJ.US,D,20150406,000000,68.318,70.4463,67.9006,70.3308,5078.9008890056,0
+PXJ.US,D,20150407,000000,69.8373,71.4861,69.7988,70.4077,4255.5039527982,0
+PXJ.US,D,20150408,000000,70.4463,70.5276,69.6746,69.8855,3864.1452874004,0
+PXJ.US,D,20150409,000000,70.0482,72.3445,70.0482,72.1716,3457.9750733654,0
+PXJ.US,D,20150410,000000,72.4258,72.4686,71.8607,72.4686,9160.2126852967,0
+PXJ.US,D,20150413,000000,72.7999,72.7999,71.3138,71.5343,13947.472095504,0
+PXJ.US,D,20150414,000000,71.5776,73.7059,71.5776,73.4614,8285.2882489011,0
+PXJ.US,D,20150415,000000,74.2855,77.0421,73.9981,76.913,11647.718402889,0
+PXJ.US,D,20150416,000000,76.6824,77.2433,75.5228,75.762,4540.2611906808,0
+PXJ.US,D,20150417,000000,75.6373,75.6373,73.4614,73.9981,13461.611577534,0
+PXJ.US,D,20150420,000000,74.1228,75.3548,74.1228,74.3673,39516.168697039,0
+PXJ.US,D,20150421,000000,74.6066,74.6066,71.9031,72.2579,5085.3679031992,0
+PXJ.US,D,20150422,000000,73.0488,73.7059,72.4258,73.3029,4083.8151566241,0
+PXJ.US,D,20150423,000000,73.3029,75.2733,73.3029,74.9042,6949.5368978658,0
+PXJ.US,D,20150424,000000,74.7365,74.7365,73.1403,73.5476,42335.995498841,0
+PXJ.US,D,20150427,000000,74.6981,75.0289,74.1517,74.2855,12222.865439404,0
+PXJ.US,D,20150428,000000,74.0795,74.3673,73.6193,74.2855,1846.0196322522,0
+PXJ.US,D,20150429,000000,74.3673,76.913,74.0314,76.6824,4908.4637729983,0
+PXJ.US,D,20150430,000000,76.9602,78.1493,76.2175,77.8138,13461.611577534,0
+PXJ.US,D,20150501,000000,77.5355,78.068,76.7495,77.6559,4592.4145309524,0
+PXJ.US,D,20150504,000000,77.4113,77.6077,76.8264,77.0854,9281.8342748102,0
+PXJ.US,D,20150505,000000,77.7416,79.2185,77.2433,77.277,5782.7623693105,0
+PXJ.US,D,20150506,000000,77.9818,78.5278,76.5101,76.913,5109.7756664464,0
+PXJ.US,D,20150507,000000,76.6493,76.6493,74.0795,74.5638,6678.1309150928,0
+PXJ.US,D,20150508,000000,75.0289,76.3898,74.0795,76.3421,3377.6589293471,0
+PXJ.US,D,20150511,000000,76.5101,76.5101,74.7365,74.9042,10497.007103138,0
+PXJ.US,D,20150512,000000,75.3071,76.3421,74.7365,75.8819,3650.316592287,0
+PXJ.US,D,20150513,000000,76.256,76.3898,75.5988,75.968,7520.0944404366,0
+PXJ.US,D,20150514,000000,76.6824,76.6824,74.7751,74.856,5539.9364170062,0
+PXJ.US,D,20150515,000000,74.5638,75.3548,74.0795,74.9475,7691.7832366107,0
+PXJ.US,D,20150518,000000,74.3337,74.7751,73.9981,74.7365,3908.7885466727,0
+PXJ.US,D,20150519,000000,74.0795,74.195,72.0999,72.886,5880.3934222989,0
+PXJ.US,D,20150520,000000,73.1403,73.912,72.771,73.5476,3679.3138494779,0
+PXJ.US,D,20150521,000000,74.4824,75.5608,73.912,75.3548,9549.2766037225,0
+PXJ.US,D,20150522,000000,74.7365,75.5228,74.7365,74.9475,3669.3004081459,0
+PXJ.US,D,20150526,000000,74.2427,74.2427,72.7277,72.9722,1684.1356640492,0
+PXJ.US,D,20150527,000000,72.886,73.5812,72.2963,73.1403,3402.0666925943,0
+PXJ.US,D,20150528,000000,72.771,72.771,71.6494,72.4686,3322.7936153815,0
+PXJ.US,D,20150529,000000,72.5457,72.886,72.1337,72.1337,5321.3096145878,0
+PXJ.US,D,20150601,000000,72.3445,72.3445,71.2325,71.7355,4839.4127504787,0
+PXJ.US,D,20150602,000000,72.886,73.8783,72.0234,73.4228,3532.6586566344,0
+PXJ.US,D,20150603,000000,73.7824,73.7824,72.4258,72.771,3887.9272105641,0
+PXJ.US,D,20150604,000000,72.4258,72.4258,71.3614,71.3614,2818.7837349972,0
+PXJ.US,D,20150605,000000,70.7048,73.2168,70.7048,72.4686,4592.4145309524,0
+PXJ.US,D,20150608,000000,73.1403,73.1403,71.8221,71.9464,6390.2444767938,0
+PXJ.US,D,20150609,000000,72.7277,73.006,71.6494,71.6494,7815.6995730959,0
+PXJ.US,D,20150610,000000,72.6372,73.6193,72.6372,73.5043,2422.6269622944,0
+PXJ.US,D,20150611,000000,73.2596,73.38,72.2579,72.3445,14728.311906049,0
+PXJ.US,D,20150612,000000,72.1337,72.1337,71.5776,71.6156,14069.510911739,0
+PXJ.US,D,20150615,000000,70.7963,71.3614,70.7529,70.9927,4495.4093180474,0
+PXJ.US,D,20150616,000000,71.1169,71.3614,70.8964,71.1169,7945.4570836914,0
+PXJ.US,D,20150617,000000,71.9464,72.0999,70.8247,70.9927,2648.7638457119,0
+PXJ.US,D,20150618,000000,70.4077,71.0788,69.5446,69.6746,22744.280305788,0
+PXJ.US,D,20150619,000000,69.4107,69.5687,68.6294,68.7632,4786.8421834848,0
+PXJ.US,D,20150622,000000,68.8018,69.6601,68.4614,69.4541,8847.9184837507,0
+PXJ.US,D,20150623,000000,69.4107,70.0385,69.4107,69.9191,7629.1992282848,0
+PXJ.US,D,20150624,000000,69.6987,70.1199,69.1566,69.2813,2393.4210917426,0
+PXJ.US,D,20150625,000000,69.1233,69.1233,67.9632,67.9632,1547.4939125377,0
+PXJ.US,D,20150626,000000,67.877,68.3373,67.4645,68.3373,4810.6241066487,0
+PXJ.US,D,20150629,000000,67.4645,68.0493,67.0475,67.1721,1789.0681846755,0
+PXJ.US,D,20150630,000000,67.7952,67.7952,66.5204,67.3879,7317.1136400998,0
+PXJ.US,D,20150701,000000,67.3451,67.3451,64.9716,65.3554,15544.198761258,0
+PXJ.US,D,20150702,000000,65.3554,66.271,65.3554,65.6047,1789.0681846755,0
+PXJ.US,D,20150706,000000,65.1492,65.1492,63.9073,63.9555,5172.9855148556,0
+PXJ.US,D,20150707,000000,63.5434,65.1059,62.1771,65.0675,3553.519992743,0
+PXJ.US,D,20150708,000000,64.1952,65.0675,62.9584,63.4091,5367.2045540267,0
+PXJ.US,D,20150709,000000,64.5789,64.5789,64.0421,64.0421,4617.0309075607,0
+PXJ.US,D,20150710,000000,64.4971,64.651,63.7061,63.7061,4762.2258068767,0
+PXJ.US,D,20150713,000000,63.9988,64.651,63.6156,64.4112,1982.4527704026,0
+PXJ.US,D,20150714,000000,64.1235,65.7293,64.1235,65.3554,5635.6899497446,0
+PXJ.US,D,20150715,000000,64.7367,64.8999,63.0403,63.0403,5057.6223261748,0
+PXJ.US,D,20150716,000000,63.4572,63.5434,62.4554,62.6662,2248.0175790652,0
+PXJ.US,D,20150717,000000,62.6277,62.7095,61.1373,61.2614,8799.3115706176,0
+PXJ.US,D,20150720,000000,61.0987,61.2614,60.4706,60.6,3480.922543085,0
+PXJ.US,D,20150721,000000,60.7728,62.0143,60.7295,60.9216,3432.524243313,0
+PXJ.US,D,20150722,000000,60.0632,60.1879,58.9463,59.2819,4327.6841757341,0
+PXJ.US,D,20150723,000000,59.862,60.9698,59.2819,60.3078,4617.0309075607,0
+PXJ.US,D,20150724,000000,60.1879,60.3078,58.4476,58.6108,2997.9826121703,0
+PXJ.US,D,20150727,000000,57.9493,58.486,56.9235,57.6234,13126.787132991,0
+PXJ.US,D,20150728,000000,57.8295,59.694,57.2922,59.3589,30024.886607699,0
+PXJ.US,D,20150729,000000,59.1095,61.0506,59.1095,61.0072,7446.036697251,0
+PXJ.US,D,20150730,000000,60.6,61.4727,59.6035,59.977,3359.9267936549,0
+PXJ.US,D,20150731,000000,60.1451,60.1451,58.7403,58.7788,4375.4566354227,0
+PXJ.US,D,20150803,000000,58.1988,58.9944,57.1199,57.2547,6959.550339198,0
+PXJ.US,D,20150804,000000,57.6234,58.3185,56.8469,56.9619,2490.2176912864,0
+PXJ.US,D,20150805,000000,57.5415,58.2801,56.6312,56.9619,4399.4471719475,0
+PXJ.US,D,20150806,000000,56.2957,59.2386,56.2957,59.1095,4820.2203212587,0
+PXJ.US,D,20150807,000000,58.9127,58.9127,57.2922,57.4173,4569.2584478719,0
+PXJ.US,D,20150810,000000,57.4607,60.3511,57.4607,60.0632,2417.6202416284,0
+PXJ.US,D,20150811,000000,58.8222,59.1095,58.0783,59.0711,5496.1276111781,0
+PXJ.US,D,20150812,000000,58.8693,60.0151,58.4476,59.9433,1304.8765735944,0
+PXJ.US,D,20150813,000000,59.4018,59.4018,57.7385,57.8675,4956.2362326869,0
+PXJ.US,D,20150814,000000,57.9108,58.3614,56.9999,57.1199,1958.0450071554,0
+PXJ.US,D,20150817,000000,56.9235,56.9235,56.5878,56.8469,8388.7604759998,0
+PXJ.US,D,20150818,000000,56.6793,57.1199,56.3289,56.7988,555.95460729483,0
+PXJ.US,D,20150819,000000,56.4252,56.4252,54.5221,54.8192,4666.472274138,0
+PXJ.US,D,20150820,000000,54.8192,54.8192,52.9547,53.0308,4496.869611575,0
+PXJ.US,D,20150821,000000,52.6139,53.4096,51.497,51.5836,9113.9005191357,0
+PXJ.US,D,20150824,000000,50.8407,51.0421,44.7631,49.0192,8786.5861555912,0
+PXJ.US,D,20150825,000000,50.2173,50.8879,49.4746,49.4746,5439.1761636013,0
+PXJ.US,D,20150826,000000,52.0771,52.0771,50.7926,51.7078,16753.113188753,0
+PXJ.US,D,20150827,000000,52.9547,55.5957,52.9547,55.5957,16994.061620807,0
+PXJ.US,D,20150828,000000,55.356,58.2372,55.356,57.3356,12353.040176722,0
+PXJ.US,D,20150831,000000,56.7988,59.1524,56.1758,59.1524,9597.6749034945,0
+PXJ.US,D,20150901,000000,57.4173,57.7385,56.0078,56.9235,8291.7552630946,0
+PXJ.US,D,20150902,000000,57.374,57.374,54.9006,56.4252,5003.8000790145,0
+PXJ.US,D,20150903,000000,57.5036,58.2801,56.9235,56.9235,1136.5255911978,0
+PXJ.US,D,20150904,000000,56.2524,56.2524,55.6772,56.0078,3263.5474208332,0
+PXJ.US,D,20150908,000000,56.1758,56.8469,55.6772,56.7988,1764.8690347895,0
+PXJ.US,D,20150909,000000,57.9108,57.9108,54.939,55.3848,1330.1187902859,0
+PXJ.US,D,20150910,000000,55.2313,55.7205,54.5221,55.5475,1050.3682730692,0
+PXJ.US,D,20150911,000000,54.6415,54.733,53.3668,54.3065,2490.2176912864,0
+PXJ.US,D,20150914,000000,54.1433,54.3065,53.4096,54.1861,9718.4620395636,0
+PXJ.US,D,20150915,000000,55.3179,55.5957,55.188,55.5095,5511.7736132593,0
+PXJ.US,D,20150916,000000,57.3356,58.2801,57.168,58.0407,9330.8584146654,0
+PXJ.US,D,20150917,000000,57.5036,59.2386,57.5036,57.9493,4999.8364251538,0
+PXJ.US,D,20150918,000000,56.7078,56.9089,54.9343,55.0686,3157.7804467623,0
+PXJ.US,D,20150921,000000,55.3656,55.5332,54.4114,54.5415,4333.1081231222,0
+PXJ.US,D,20150922,000000,53.8313,55.2121,53.4625,54.4548,4935.3748965783,0
+PXJ.US,D,20150923,000000,54.5415,55.0349,53.3379,53.386,5349.6810316954,0
+PXJ.US,D,20150924,000000,52.921,53.918,52.5806,53.1271,2238.2127510942,0
+PXJ.US,D,20150925,000000,53.7072,53.7072,52.3361,52.4608,9292.4735562254,0
+PXJ.US,D,20150928,000000,51.679,51.679,50.342,50.5097,2421.79250885,0
+PXJ.US,D,20150929,000000,50.9699,51.847,50.342,50.7541,18609.146262337,0
+PXJ.US,D,20150930,000000,51.1759,51.1759,50.0499,50.8456,2118.2600684696,0
+PXJ.US,D,20151001,000000,51.756,52.4222,50.1789,50.342,3683.2775033386,0
+PXJ.US,D,20151002,000000,49.6469,53.1271,49.5988,53.0789,2382.9904236879,0
+PXJ.US,D,20151005,000000,54.1626,56.08,53.9994,55.9077,3117.9352947948,0
+PXJ.US,D,20151006,000000,57.0675,58.8173,56.8325,58.774,18609.146262337,0
+PXJ.US,D,20151007,000000,59.977,61.0554,58.1169,59.3589,5192.3865574364,0
+PXJ.US,D,20151008,000000,59.0234,60.7776,58.1506,60.4752,2214.6394412916,0
+PXJ.US,D,20151009,000000,60.9072,61.2711,60.4324,60.5572,3009.247733669,0
+PXJ.US,D,20151012,000000,59.5312,59.5312,58.0687,58.6108,3943.4183646132,0
+PXJ.US,D,20151013,000000,58.1506,59.0662,57.7385,57.9878,3562.4903672697,0
+PXJ.US,D,20151014,000000,57.9878,58.8645,57.777,58.6537,1902.1366263843,0
+PXJ.US,D,20151015,000000,58.5294,59.5697,57.8583,59.5697,626.25730998088,0
+PXJ.US,D,20151016,000000,59.4018,59.694,57.532,58.3138,1564.8088215079,0
+PXJ.US,D,20151019,000000,57.6904,57.9878,56.871,57.1103,1249.8026462677,0
+PXJ.US,D,20151020,000000,57.0675,58.4048,56.9089,58.1939,11411.359464778,0
+PXJ.US,D,20151021,000000,57.4939,58.1169,57.2451,57.2451,2816.4889880253,0
+PXJ.US,D,20151022,000000,57.9398,59.3252,57.9398,58.5294,2599.3224791346,0
+PXJ.US,D,20151023,000000,58.0687,59.0234,57.6523,58.4048,3731.4671897496,0
+PXJ.US,D,20151026,000000,58.3566,58.3566,56.3144,56.535,3080.8021165217,0
+PXJ.US,D,20151027,000000,55.1216,55.8258,54.7999,54.8765,1781.3494903154,0
+PXJ.US,D,20151028,000000,55.3989,57.6234,55.3989,56.871,1684.9701174936,0
+PXJ.US,D,20151029,000000,56.665,57.4939,55.9077,55.9077,1179.4999435816,0
+PXJ.US,D,20151030,000000,55.7012,56.5012,55.447,56.5012,1179.4999435816,0
+PXJ.US,D,20151102,000000,56.7078,58.8173,56.7078,58.774,2593.2726916629,0
+PXJ.US,D,20151103,000000,59.1909,61.1421,59.1909,60.8638,2525.4733493099,0
+PXJ.US,D,20151104,000000,60.1879,60.6049,59.3252,59.6507,1282.137717236,0
+PXJ.US,D,20151105,000000,59.3589,59.3589,58.1169,58.2324,2359.4171138854,0
+PXJ.US,D,20151106,000000,58.2801,58.9896,57.532,58.6921,2648.3466189899,0
+PXJ.US,D,20151109,000000,58.7354,58.9896,57.4077,58.1939,2859.463340409,0
+PXJ.US,D,20151110,000000,58.2801,58.4813,58.2801,58.3566,794.60829237749,0
+PXJ.US,D,20151111,000000,56.8325,57.0241,56.3144,56.5012,1516.6191350969,0
+PXJ.US,D,20151112,000000,55.1216,56.871,55.1216,55.4951,1829.5391767263,0
+PXJ.US,D,20151113,000000,55.2554,55.6631,54.7089,55.6631,1733.5770306266,0
+PXJ.US,D,20151116,000000,55.5332,57.0241,55.5332,57.0241,1708.7520406574,0
+PXJ.US,D,20151117,000000,56.3626,56.7892,55.744,55.744,698.64614627782,0
+PXJ.US,D,20151118,000000,56.8325,57.3644,56.5012,57.3259,2263.0377410636,0
+PXJ.US,D,20151119,000000,57.0241,57.0675,55.6247,55.744,2937.2761240942,0
+PXJ.US,D,20151120,000000,55.6631,56.08,54.8336,55.083,1107.3197206458,0
+PXJ.US,D,20151123,000000,55.083,55.7776,54.4548,55.6631,3201.7978659515,0
+PXJ.US,D,20151124,000000,56.08,57.777,56.08,57.7385,2744.3087650893,0
+PXJ.US,D,20151125,000000,56.9089,58.2324,56.7078,57.4511,1540.6096716219,0
+PXJ.US,D,20151127,000000,56.9861,56.9861,56.5012,56.5735,890.57043847715,0
+PXJ.US,D,20151130,000000,56.8325,57.6904,56.8325,57.2017,3009.247733669,0
+PXJ.US,D,20151201,000000,57.58,57.6904,57.1536,57.58,1085.4153177317,0
+PXJ.US,D,20151202,000000,56.9861,57.4511,55.6247,55.7012,2073.6168091972,0
+PXJ.US,D,20151203,000000,56.3144,56.3144,55.2554,55.5332,2251.9812329259,0
+PXJ.US,D,20151204,000000,55.083,55.083,53.5488,54.0807,2334.8007372773,0
+PXJ.US,D,20151207,000000,52.921,52.921,51.0945,51.847,6114.6662267987,0
+PXJ.US,D,20151208,000000,50.9266,51.9813,50.9266,51.3053,2406.980960213,0
+PXJ.US,D,20151209,000000,51.7127,52.753,51.262,52.0197,1974.3168493201,0
+PXJ.US,D,20151210,000000,51.847,52.753,51.847,52.3361,74268.23406695,0
+PXJ.US,D,20151211,000000,51.5067,51.5067,50.1789,50.1789,5440.6364571291,0
+PXJ.US,D,20151214,000000,49.8433,50.5578,49.2637,50.2173,3625.9088290399,0
+PXJ.US,D,20151215,000000,50.8928,52.0868,50.8928,51.9813,3707.4766532246,0
+PXJ.US,D,20151216,000000,51.756,52.0197,51.0469,51.5933,2382.9904236879,0
+PXJ.US,D,20151217,000000,51.4634,51.4634,49.4746,49.4746,7318.5739336274,0
+PXJ.US,D,20151218,000000,49.4505,49.4505,47.9884,47.9884,7991.3520231304,0
+PXJ.US,D,20151221,000000,47.4466,48.4915,47.4466,47.7869,9855.9382445192,0
+PXJ.US,D,20151222,000000,48.0698,49.671,47.6527,49.283,14818.015651317,0
+PXJ.US,D,20151223,000000,50.2029,51.4585,50.2029,51.4585,5215.3340271559,0
+PXJ.US,D,20151224,000000,51.4585,51.6698,51.0372,51.0372,831.95008401193,0
+PXJ.US,D,20151228,000000,50.3325,50.3325,49.206,49.283,10996.636102938,0
+PXJ.US,D,20151229,000000,50.4475,50.4475,49.297,49.7138,8541.882683037,0
+PXJ.US,D,20151230,000000,48.9999,49.762,48.8271,48.9518,14689.718434249,0
+PXJ.US,D,20151231,000000,48.9089,49.6807,48.6596,49.4264,13654.787549899,0
+PXJ.US,D,20160104,000000,49.1578,50.0739,48.6548,49.762,2229.2423765675,0
+PXJ.US,D,20160105,000000,49.5795,49.671,48.0361,48.3717,1753.1866865687,0
+PXJ.US,D,20160106,000000,47.1782,47.2356,46.1284,46.1475,4506.4658261849,0
+PXJ.US,D,20160107,000000,44.8705,45.8121,44.5196,44.5614,4486.0217167985,0
+PXJ.US,D,20160108,000000,45.0297,45.0297,43.4378,43.7279,5067.4271541459,0
+PXJ.US,D,20160111,000000,43.8893,43.8893,42.1507,42.164,1290.4822516795,0
+PXJ.US,D,20160112,000000,43.3064,43.3064,40.7121,42.0462,5944.4377241523,0
+PXJ.US,D,20160113,000000,42.643,43.0182,40.5041,40.5041,3679.522462839,0
+PXJ.US,D,20160114,000000,40.9261,42.1507,39.9213,42.1507,1662.4398744963,0
+PXJ.US,D,20160115,000000,39.2947,40.5424,39.2947,40.5424,5117.4943608064,0
+PXJ.US,D,20160119,000000,40.7121,40.9261,39.0008,39.3775,4210.6520801647,0
+PXJ.US,D,20160120,000000,38.7095,38.7095,36.4311,38.2477,13891.980941455,0
+PXJ.US,D,20160121,000000,38.0397,40.4241,37.7474,39.88,3039.2880576653,0
+PXJ.US,D,20160122,000000,41.1723,41.8957,40.0895,40.8832,4910.967133331,0
+PXJ.US,D,20160125,000000,40.0895,40.3008,38.5828,38.5828,4055.8609662386,0
+PXJ.US,D,20160126,000000,39.5463,40.0487,38.8345,39.9213,2949.3756990372,0
+PXJ.US,D,20160127,000000,39.7539,41.1291,39.5027,40.3814,2613.0909609661,0
+PXJ.US,D,20160128,000000,42.1723,42.1723,41.1291,41.7623,5144.1968710255,0
+PXJ.US,D,20160129,000000,42.1296,43.4611,41.9662,43.4611,5593.1328240831,0
+PXJ.US,D,20160201,000000,42.723,42.723,41.6834,42.3046,2820.4526418859,0
+PXJ.US,D,20160202,000000,41.215,41.215,40.1312,40.2102,2677.3438761807,0
+PXJ.US,D,20160203,000000,39.88,41.4672,39.2521,41.4672,1641.5785383876,0
+PXJ.US,D,20160204,000000,41.9662,44.0917,41.9662,43.0888,2215.473894736,0
+PXJ.US,D,20160205,000000,43.3563,43.5557,42.4282,42.4282,11786.654901373,0
+PXJ.US,D,20160208,000000,41.4279,41.5947,40.5041,41.5947,5368.0390074711,0
+PXJ.US,D,20160209,000000,40.9261,41.1291,39.0436,39.6293,4431.5736295549,0
+PXJ.US,D,20160210,000000,39.3359,39.8384,38.7923,38.7923,782.50871743448,0
+PXJ.US,D,20160211,000000,38.2477,38.5828,37.6218,38.4573,2601.4086127454,0
+PXJ.US,D,20160212,000000,39.0847,40.215,39.0436,39.7116,3004.4496263641,0
+PXJ.US,D,20160216,000000,40.5041,40.5041,39.7116,40.3814,4038.3374439075,0
+PXJ.US,D,20160217,000000,41.0922,42.8505,41.0922,42.3447,5655.0909923257,0
+PXJ.US,D,20160218,000000,42.8866,42.8866,41.3832,41.9306,7520.5116671589,0
+PXJ.US,D,20160219,000000,41.5511,41.5511,40.7465,41.5132,4094.4544380396,0
+PXJ.US,D,20160222,000000,42.643,43.3247,42.5116,43.1766,1250.4284863509,0
+PXJ.US,D,20160223,000000,42.6009,42.6009,41.5947,41.6834,3510.9628670813,0
+PXJ.US,D,20160224,000000,40.5041,41.6834,40.1733,41.5947,1510.7779609866,0
+PXJ.US,D,20160225,000000,41.8013,41.8013,40.4652,41.3832,2801.6774393882,0
+PXJ.US,D,20160226,000000,42.2609,43.8063,42.2168,43.0888,10192.014369229,0
+PXJ.US,D,20160229,000000,43.2605,44.1879,43.0888,43.511,14880.391046281,0
+PXJ.US,D,20160301,000000,43.8476,44.5196,43.3879,44.0643,4111.5607336486,0
+PXJ.US,D,20160302,000000,43.5969,45.6058,43.4704,45.6058,3783.8291433821,0
+PXJ.US,D,20160303,000000,45.5675,47.9884,45.5675,47.9884,6563.3935664952,0
+PXJ.US,D,20160304,000000,48.5343,53.0501,48.5343,51.1331,14174.652045726,0
+PXJ.US,D,20160307,000000,50.6247,52.7963,50.5866,52.2879,4972.0908481294,0
+PXJ.US,D,20160308,000000,51.8421,51.8421,48.4101,48.4915,6343.5150839103,0
+PXJ.US,D,20160309,000000,48.9999,49.5367,47.4083,48.4101,3881.0429696485,0
+PXJ.US,D,20160310,000000,47.6048,48.4439,47.1878,48.247,1558.5504206752,0
+PXJ.US,D,20160311,000000,49.5795,50.8789,49.3254,50.5433,3006.7443733359,0
+PXJ.US,D,20160314,000000,49.1578,49.9488,49.0717,49.6421,1117.9590020611,0
+PXJ.US,D,20160315,000000,48.0457,48.8271,47.6527,48.8271,2642.2968315184,0
+PXJ.US,D,20160316,000000,49.762,49.8289,49.3254,49.7957,926.45193658398,0
+PXJ.US,D,20160317,000000,50.4951,51.5403,50.4951,51.3295,3476.7502758633,0
+PXJ.US,D,20160318,000000,52.1637,52.1637,49.671,50.1644,12763.7998847,0
+PXJ.US,D,20160321,000000,49.7957,50.3325,49.671,50.3325,1519.9569488744,0
+PXJ.US,D,20160322,000000,49.3254,49.9199,49.3254,49.5367,1968.6842885708,0
+PXJ.US,D,20160323,000000,49.1145,49.1145,47.6,47.739,1697.4869191587,0
+PXJ.US,D,20160324,000000,47.4083,48.2041,47.4083,48.2041,1269.4123022098,0
+PXJ.US,D,20160328,000000,48.0313,48.4487,47.6624,48.113,1632.816777222,0
+PXJ.US,D,20160329,000000,47.111,47.9451,45.9797,47.9451,3496.7771585275,0
+PXJ.US,D,20160330,000000,48.3717,49.1145,47.691,47.691,1032.6361373769,0
+PXJ.US,D,20160331,000000,48.674,48.9518,48.4915,48.7265,5143.1538042202,0
+PXJ.US,D,20160401,000000,48.4915,48.4915,47.0345,47.1446,1657.6417671912,0
+PXJ.US,D,20160404,000000,46.996,47.4178,46.2338,46.3633,1458.624620715,0
+PXJ.US,D,20160405,000000,45.9797,46.6508,45.7735,46.1859,2776.4352226967,0
+PXJ.US,D,20160406,000000,45.9797,47.5234,45.8935,47.0345,1280.4688103473,0
+PXJ.US,D,20160407,000000,46.7803,46.8762,45.4324,45.7688,4543.5990044583,0
+PXJ.US,D,20160408,000000,47.0727,47.9884,47.0727,47.3652,2909.3219337086,0
+PXJ.US,D,20160411,000000,47.6527,48.3288,47.6527,47.739,1513.2813213195,0
+PXJ.US,D,20160412,000000,47.8205,50.1259,47.8205,49.8722,4182.0720496958,0
+PXJ.US,D,20160413,000000,49.9921,51.2524,49.8722,50.8553,3141.2999912365,0
+PXJ.US,D,20160414,000000,51.0849,51.0849,49.4071,50.0305,3891.4736377027,0
+PXJ.US,D,20160415,000000,49.3687,49.7957,48.7789,49.5795,1104.8163603127,0
+PXJ.US,D,20160418,000000,48.1608,50.6583,48.1608,50.5866,3611.305893764,0
+PXJ.US,D,20160419,000000,51.7127,52.7481,51.7127,52.5037,5246.0001912357,0
+PXJ.US,D,20160420,000000,52.2446,53.4241,52.1878,52.7963,5087.036810088,0
+PXJ.US,D,20160421,000000,52.9787,53.1367,52.2879,52.547,4718.4170010486,0
+PXJ.US,D,20160422,000000,52.6283,54.5843,52.6283,53.6878,4453.478032469,0
+PXJ.US,D,20160425,000000,53.6012,53.6012,51.7801,52.1637,10531.011080994,0
+PXJ.US,D,20160426,000000,51.7127,52.5806,51.7127,52.5806,1633.2340039442,0
+PXJ.US,D,20160427,000000,53.0024,54.5892,53.0024,54.3397,2763.7098076705,0
+PXJ.US,D,20160428,000000,54.2102,55.5095,53.5107,54.1669,3030.1090697777,0
+PXJ.US,D,20160429,000000,55.0541,55.6054,54.3874,55.2217,3154.442632985,0
+PXJ.US,D,20160502,000000,55.2264,55.2264,53.841,54.3397,1612.3726678355,0
+PXJ.US,D,20160503,000000,53.4625,53.4625,51.9287,52.427,2932.4780167891,0
+PXJ.US,D,20160504,000000,52.753,52.9787,50.9121,51.2048,1702.9108665469,0
+PXJ.US,D,20160505,000000,52.3312,52.3312,50.1644,50.3325,2903.0635328762,0
+PXJ.US,D,20160506,000000,50.1837,51.5836,50.1837,51.0849,6126.1399616585,0
+PXJ.US,D,20160509,000000,50.7446,50.7446,48.6162,49.086,1400.8387196941,0
+PXJ.US,D,20160510,000000,49.2397,50.2796,49.2397,50.0595,2681.0989166803,0
+PXJ.US,D,20160511,000000,49.283,51.1331,49.283,50.3036,373.00068962218,0
+PXJ.US,D,20160512,000000,50.1115,50.2029,49.4601,49.8722,1040.9806718203,0
+PXJ.US,D,20160513,000000,49.2873,49.4939,48.6355,48.6981,455.82019397344,0
+PXJ.US,D,20160516,000000,50.2029,50.5626,49.8289,49.8289,1834.9631241146,0
+PXJ.US,D,20160517,000000,50.1307,51.2048,49.9199,50.5433,5514.6942003147,0
+PXJ.US,D,20160518,000000,50.5433,50.5866,48.6548,48.9518,3541.6290311609,0
+PXJ.US,D,20160519,000000,48.1608,48.4101,47.2405,48.247,2414.9082679344,0
+PXJ.US,D,20160520,000000,48.0698,49.1145,48.0698,48.8849,10281.926727857,0
+PXJ.US,D,20160523,000000,48.3717,48.9089,48.0698,48.6932,3494.6910249167,0
+PXJ.US,D,20160524,000000,48.3572,48.8271,48.2041,48.8271,2440.5677113478,0
+PXJ.US,D,20160525,000000,50.4523,50.9121,50.2029,50.9121,2555.9309000286,0
+PXJ.US,D,20160526,000000,50.6247,50.6247,49.9921,49.9921,1263.1539013772,0
+PXJ.US,D,20160527,000000,49.9488,50.3608,49.8722,50.3608,742.87217882809,0
+PXJ.US,D,20160531,000000,50.5673,51.1615,50.3083,50.4951,2221.1064554852,0
+PXJ.US,D,20160601,000000,49.7138,50.1163,49.1626,49.9391,6685.6409960919,0
+PXJ.US,D,20160602,000000,49.1145,49.283,48.6548,49.283,819.01605562458,0
+PXJ.US,D,20160603,000000,49.4505,49.8722,48.9089,49.4939,1061.0075544846,0
+PXJ.US,D,20160606,000000,51.3247,53.386,51.2048,53.386,6538.359963165,0
+PXJ.US,D,20160607,000000,54.0904,55.3848,53.7553,54.9626,5450.0240583779,0
+PXJ.US,D,20160608,000000,55.8018,56.6457,54.8716,55.5475,2936.0244439277,0
+PXJ.US,D,20160609,000000,54.9343,54.9343,54.2391,54.6127,2050.4607261167,0
+PXJ.US,D,20160610,000000,53.6012,53.6012,52.3457,52.3457,1416.6933351367,0
+PXJ.US,D,20160613,000000,51.7511,52.753,51.171,51.6698,2226.5304028732,0
+PXJ.US,D,20160614,000000,51.6698,51.8518,50.5481,51.2048,993.62543885375,0
+PXJ.US,D,20160615,000000,51.1331,51.9524,51.1331,51.1331,373.62652970545,0
+PXJ.US,D,20160616,000000,50.5433,50.5433,48.8705,49.9199,2229.2423765675,0
+PXJ.US,D,20160617,000000,51.809,52.2542,51.7656,52.0482,2140.9989248281,0
+PXJ.US,D,20160620,000000,52.8536,53.5728,51.9861,51.9861,3216.8180279499,0
+PXJ.US,D,20160621,000000,51.5018,52.6283,51.5018,52.2975,563.46468829393,0
+PXJ.US,D,20160622,000000,52.7198,53.103,52.1782,52.1782,2350.4467393587,0
+PXJ.US,D,20160623,000000,52.8536,53.6975,52.8536,53.5728,1360.5763410044,0
+PXJ.US,D,20160624,000000,50.8407,52.0246,50.5048,50.9217,4300.9816655148,0
+PXJ.US,D,20160627,000000,50.3705,50.3705,47.3652,47.3652,6926.1722014241,0
+PXJ.US,D,20160628,000000,48.8705,49.4071,48.8271,49.1626,2753.2791396162,0
+PXJ.US,D,20160629,000000,49.9921,50.8879,49.9729,50.4138,901.00110653146,0
+PXJ.US,D,20160630,000000,50.4138,51.0035,49.9247,51.0035,916.02126852967,0
+PXJ.US,D,20160701,000000,50.8879,52.7674,50.8879,52.7198,20892.002272704,0
+PXJ.US,D,20160705,000000,51.5933,51.6366,48.8705,49.7186,5902.5064385741,0
+PXJ.US,D,20160706,000000,49.3735,49.4981,48.621,49.3735,1923.8324159373,0
+PXJ.US,D,20160707,000000,49.4981,51.262,48.9138,49.033,2602.2430661898,0
+PXJ.US,D,20160708,000000,49.9585,50.5578,49.9585,50.0831,1956.3761002668,0
+PXJ.US,D,20160711,000000,50.2078,50.9025,49.5463,49.6277,2347.7347656646,0
+PXJ.US,D,20160712,000000,50.7157,52.4843,50.7157,52.3457,2268.0444617296,0
+PXJ.US,D,20160713,000000,52.2162,52.2162,50.3993,50.6247,1522.8775359296,0
+PXJ.US,D,20160714,000000,50.7493,51.641,50.7493,50.9217,1057.6697407072,0
+PXJ.US,D,20160715,000000,51.0228,51.3295,50.4668,50.5963,36333.77187367,0
+PXJ.US,D,20160718,000000,50.2939,50.553,49.4553,50.553,1788.4423445923,0
+PXJ.US,D,20160719,000000,50.553,50.553,49.6758,49.7668,1637.8234978881,0
+PXJ.US,D,20160720,000000,49.3735,50.2173,48.4583,49.9585,1585.0443175332,0
+PXJ.US,D,20160721,000000,49.8819,50.5048,49.1386,49.3302,490.65862527484,0
+PXJ.US,D,20160722,000000,49.3735,49.3735,48.2855,48.4054,1179.2913302205,0
+PXJ.US,D,20160725,000000,47.9884,48.2041,47.0776,47.1446,4074.4275553752,0
+PXJ.US,D,20160726,000000,46.996,47.7869,46.6029,47.739,1027.0035766276,0
+PXJ.US,D,20160727,000000,47.9451,48.8705,46.6029,46.9145,1500.7645196544,0
+PXJ.US,D,20160728,000000,46.5263,47.0727,46.0756,46.1427,4872.3736615302,0
+PXJ.US,D,20160729,000000,46.1044,47.0727,45.8504,47.0727,1859.3708873616,0
+PXJ.US,D,20160801,000000,46.4832,46.4832,44.9085,45.0206,3019.2611750009,0
+PXJ.US,D,20160802,000000,45.5627,45.5627,44.0129,44.6404,2425.5475493496,0
+PXJ.US,D,20160803,000000,44.768,45.9751,44.2206,45.7785,28465.293120216,0
+PXJ.US,D,20160804,000000,45.7641,46.6269,45.7641,46.2291,1748.5971926249,0
+PXJ.US,D,20160805,000000,46.3584,47.3172,46.3584,47.274,3814.912534184,0
+PXJ.US,D,20160808,000000,47.739,49.335,47.739,49.206,5495.2931577338,0
+PXJ.US,D,20160809,000000,49.3735,49.3735,47.9884,48.0937,3111.4682806011,0
+PXJ.US,D,20160810,000000,48.2855,48.3765,46.7084,46.7084,2277.8492897004,0
+PXJ.US,D,20160811,000000,47.111,47.8541,47.111,47.6959,237.61061827723,0
+PXJ.US,D,20160812,000000,47.691,47.691,46.2291,46.3584,1130.2671903653,0
+PXJ.US,D,20160815,000000,46.4064,47.9451,46.4064,47.9019,710.95433458191,0
+PXJ.US,D,20160816,000000,47.7869,47.8541,47.3652,47.4898,922.69689608444,0
+PXJ.US,D,20160817,000000,46.6461,47.0345,46.6461,47.0345,474.59539647119,0
+PXJ.US,D,20160818,000000,47.3652,49.1578,47.3652,48.8271,1223.1001360486,0
+PXJ.US,D,20160819,000000,48.6981,48.6981,47.7869,48.247,2887.4175307945,0
+PXJ.US,D,20160822,000000,47.4898,47.4898,46.8569,46.996,2336.2610308046,0
+PXJ.US,D,20160823,000000,46.9576,47.7773,46.9576,47.4898,810.46290782004,0
+PXJ.US,D,20160824,000000,47.111,47.4083,46.2721,46.2721,2011.4500275935,0
+PXJ.US,D,20160825,000000,46.3153,46.4064,46.0613,46.0613,1601.1075463369,0
+PXJ.US,D,20160826,000000,46.3153,46.9145,45.5187,45.5187,1369.3381021701,0
+PXJ.US,D,20160829,000000,45.6393,46.0805,45.6393,45.9366,1172.4070893046,0
+PXJ.US,D,20160830,000000,45.6873,45.6873,45.6251,45.6251,375.50404995522,0
+PXJ.US,D,20160831,000000,45.2642,45.5138,44.7206,44.9784,2865.7217412416,0
+PXJ.US,D,20160901,000000,44.4689,44.4689,43.907,44.269,2139.1214045784,0
+PXJ.US,D,20160902,000000,44.8098,45.2642,44.8098,44.9784,1677.8772632167,0
+PXJ.US,D,20160906,000000,44.8519,45.7162,44.8519,45.558,2493.1382783416,0
+PXJ.US,D,20160907,000000,45.7354,45.7354,45.3475,45.5675,706.364840638,0
+PXJ.US,D,20160908,000000,45.8695,47.111,45.8695,46.9145,3617.3556812355,0
+PXJ.US,D,20160909,000000,46.1812,46.1812,44.6592,44.6592,3252.2822993345,0
+PXJ.US,D,20160912,000000,44.0917,45.0206,43.7969,44.8753,3025.1023491115,0
+PXJ.US,D,20160913,000000,44.0546,44.0546,42.838,43.2517,1952.4124464061,0
+PXJ.US,D,20160914,000000,42.7322,43.0759,42.7322,42.7939,1928.004683159,0
+PXJ.US,D,20160915,000000,42.7547,43.5025,42.7547,43.2254,525.49705657624,0
+PXJ.US,D,20160916,000000,42.6617,43.2077,42.6617,43.1195,1295.9061990678,0
+PXJ.US,D,20160919,000000,43.2077,43.9119,43.0759,43.0759,3716.4470277515,0
+PXJ.US,D,20160920,000000,42.4983,43.0495,42.4983,42.6747,1959.296687322,0
+PXJ.US,D,20160921,000000,42.9614,44.0129,42.9614,44.0129,15894.877821244,0
+PXJ.US,D,20160922,000000,44.768,45.1803,44.5992,44.988,1601.1075463369,0
+PXJ.US,D,20160923,000000,44.8098,45.0959,43.732,43.7594,737.03100471769,0
+PXJ.US,D,20160926,000000,44.0129,44.6228,44.0129,44.0311,991.95653196508,0
+PXJ.US,D,20160927,000000,43.0759,43.4199,42.9091,43.4199,787.09821137838,0
+PXJ.US,D,20160928,000000,43.9493,45.9271,43.6476,45.9271,13409.249623901,0
+PXJ.US,D,20160929,000000,46.5263,48.0219,46.5263,47.3891,2370.0563953006,0
+PXJ.US,D,20160930,000000,47.4083,48.2041,47.3652,48.0937,3742.9409246092,0
+PXJ.US,D,20161003,000000,48.0698,48.0698,47.1446,47.6527,3793.4253579923,0
+PXJ.US,D,20161004,000000,48.0313,48.247,47.0727,47.274,2355.2448466637,0
+PXJ.US,D,20161005,000000,47.9451,49.1626,47.9451,48.8705,1660.5623542465,0
+PXJ.US,D,20161006,000000,49.2445,49.4071,48.8705,49.2107,2471.4424887885,0
+PXJ.US,D,20161007,000000,49.1626,49.4601,48.9277,48.9277,1266.9089418767,0
+PXJ.US,D,20161010,000000,49.5415,50.5048,49.5415,50.0831,5399.539624995,0
+PXJ.US,D,20161011,000000,49.8004,49.8004,48.9566,49.033,1969.5187420152,0
+PXJ.US,D,20161012,000000,49.0048,49.0765,48.6981,48.8271,1865.6292881943,0
+PXJ.US,D,20161013,000000,48.5392,48.9138,48.1993,48.7361,3311.1112671608,0
+PXJ.US,D,20161014,000000,48.9138,48.9138,47.993,48.3288,1920.703215521,0
+PXJ.US,D,20161017,000000,48.415,48.621,47.6336,47.8541,1758.8192473181,0
+PXJ.US,D,20161018,000000,48.4535,48.4535,47.9451,48.2855,2616.6373881046,0
+PXJ.US,D,20161019,000000,48.7361,49.7668,48.7361,49.2873,622.29365612025,0
+PXJ.US,D,20161020,000000,48.7837,49.2685,48.621,49.2685,670.066115809,0
+PXJ.US,D,20161021,000000,49.1193,49.1193,48.9566,48.9566,134.34700453954,0
+PXJ.US,D,20161024,000000,48.6596,48.6596,47.806,48.3288,1430.2532036073,0
+PXJ.US,D,20161025,000000,48.1608,48.8078,47.5089,47.5089,1619.8827488346,0
+PXJ.US,D,20161026,000000,46.9145,47.7629,46.9145,47.3652,3773.3984753279,0
+PXJ.US,D,20161027,000000,47.6048,47.6048,47.1063,47.1256,1445.0647522444,0
+PXJ.US,D,20161028,000000,47.0345,47.1638,46.0374,46.3153,1794.2835187028,0
+PXJ.US,D,20161031,000000,46.1044,46.1044,45.0771,45.0959,3055.9771265524,0
+PXJ.US,D,20161101,000000,45.2899,45.3091,44.5992,44.5992,1231.0274437699,0
+PXJ.US,D,20161102,000000,44.6036,44.6036,43.8015,44.3667,17439.868373448,0
+PXJ.US,D,20161103,000000,44.3432,44.9368,44.3016,44.6404,1637.4062711659,0
+PXJ.US,D,20161104,000000,44.4276,44.8519,43.6755,44.2967,2042.9506451176,0
+PXJ.US,D,20161107,000000,44.9784,45.1375,44.5992,44.8098,6422.370934401,0
+PXJ.US,D,20161108,000000,44.4276,45.0959,44.1142,44.768,1738.5837512927,0
+PXJ.US,D,20161109,000000,44.9368,46.4352,44.9368,46.2291,2473.3200090384,0
+PXJ.US,D,20161110,000000,46.1427,47.3652,45.9751,47.1302,4272.8188617683,0
+PXJ.US,D,20161111,000000,46.5646,46.7756,45.7497,46.7756,1648.6713926645,0
+PXJ.US,D,20161114,000000,47.4466,47.624,47.274,47.624,1611.3296010301,0
+PXJ.US,D,20161115,000000,48.0698,49.3735,48.0698,49.2252,3555.1888996317,0
+PXJ.US,D,20161116,000000,49.0048,49.0192,48.621,48.8801,1908.1864138558,0
+PXJ.US,D,20161117,000000,49.7764,49.7764,48.8271,48.8271,1910.0639341056,0
+PXJ.US,D,20161118,000000,49.2107,49.2445,48.9951,49.0048,1698.5299859642,0
+PXJ.US,D,20161121,000000,49.8819,50.4138,49.8819,50.2511,12649.062536103,0
+PXJ.US,D,20161122,000000,50.5048,50.6247,49.8004,50.1692,3524.5227355519,0
+PXJ.US,D,20161123,000000,49.9585,50.8504,49.9585,50.7493,1011.9834146294,0
+PXJ.US,D,20161125,000000,50.553,50.553,49.8819,49.9585,810.67152118112,0
+PXJ.US,D,20161128,000000,50.2511,50.2511,49.2873,49.2873,1953.0382864894,0
+PXJ.US,D,20161129,000000,48.3288,48.3288,47.4323,47.7966,7447.4969907788,0
+PXJ.US,D,20161130,000000,50.3373,53.0597,50.3373,52.7198,24821.443542123,0
+PXJ.US,D,20161201,000000,53.8554,54.565,53.0597,53.3186,54247.609803506,0
+PXJ.US,D,20161202,000000,53.362,53.8987,53.362,53.7746,30620.477753597,0
+PXJ.US,D,20161205,000000,54.565,55.3656,54.1144,55.1167,4863.8205137256,0
+PXJ.US,D,20161206,000000,54.5318,55.4904,53.9801,55.3945,7027.9755216344,0
+PXJ.US,D,20161207,000000,55.3656,55.3656,54.656,54.9531,71247.303985062,0
+PXJ.US,D,20161208,000000,55.3415,56.1662,54.9531,56.1662,3964.9055408051,0
+PXJ.US,D,20161209,000000,56.2909,56.9089,56.1758,56.8085,6877.7739016523,0
+PXJ.US,D,20161212,000000,58.6777,59.4349,57.0385,57.1921,21228.495624136,0
+PXJ.US,D,20161213,000000,57.8819,57.8819,55.9265,56.8518,40216.483750206,0
+PXJ.US,D,20161214,000000,56.3723,56.6745,54.7042,54.9531,5098.3019315864,0
+PXJ.US,D,20161215,000000,55.1591,55.744,55.1591,55.4904,4713.4102803824,0
+PXJ.US,D,20161216,000000,55.9124,55.9124,55.1591,55.2457,5077.0233687558,0
+PXJ.US,D,20161219,000000,55.3656,55.3945,54.9771,55.2457,2807.5186134986,0
+PXJ.US,D,20161220,000000,55.4951,56.2091,55.3656,55.5283,8724.2107606265,0
+PXJ.US,D,20161221,000000,55.6631,55.8258,55.2457,55.3367,2676.0921960143,0
+PXJ.US,D,20161222,000000,55.3656,55.7012,54.9771,54.9771,4120.3224948143,0
+PXJ.US,D,20161223,000000,54.9483,55.1119,54.6415,54.7806,2190.0230646833,0
+PXJ.US,D,20161227,000000,55.1591,55.8258,55.1591,55.5717,3051.8048593304,0
+PXJ.US,D,20161228,000000,55.6198,55.6198,54.2969,54.4788,3487.8067840006,0
+PXJ.US,D,20161229,000000,54.3874,54.5415,54.0476,54.1958,3573.9641021295,0
+PXJ.US,D,20161230,000000,54.3445,54.7614,54.0041,54.0041,1719.3913220728,0
+PXJ.US,D,20170103,000000,55.2024,56.43,52.2736,55.744,3863.310833956,0
+PXJ.US,D,20170104,000000,55.874,56.9186,55.874,56.6842,4335.6114834553,0
+PXJ.US,D,20170105,000000,56.9952,57.2305,56.4728,57.0529,44870.8564494,0
+PXJ.US,D,20170106,000000,57.0909,57.724,56.7221,57.7,23211.365621259,0
+PXJ.US,D,20170109,000000,56.8085,57.2734,56.5061,56.8325,3082.4710234102,0
+PXJ.US,D,20170110,000000,57.0529,57.0529,56.1277,56.3337,36839.867887662,0
+PXJ.US,D,20170111,000000,56.8898,57.8583,56.8898,57.4795,2647.5121655453,0
+PXJ.US,D,20170112,000000,58.1169,58.1169,56.5927,57.3163,3236.8449106141,0
+PXJ.US,D,20170113,000000,57.0909,57.2305,56.5494,56.5494,26181.394043045,0
+PXJ.US,D,20170117,000000,56.8085,57.0675,56.5494,56.8518,2052.9640864497,0
+PXJ.US,D,20170118,000000,56.2476,56.6168,55.979,56.3337,3177.8073294266,0
+PXJ.US,D,20170119,000000,56.5494,56.665,55.9453,55.9934,3036.5760839713,0
+PXJ.US,D,20170120,000000,56.4728,57.1103,56.4728,56.6505,3336.3534838521,0
+PXJ.US,D,20170123,000000,55.9077,55.979,54.8626,55.2457,5991.3757303967,0
+PXJ.US,D,20170124,000000,55.6772,56.612,55.3848,56.2476,7405.1484784781,0
+PXJ.US,D,20170125,000000,56.5494,57.4462,56.5494,57.3933,2943.1172982047,0
+PXJ.US,D,20170126,000000,57.7337,57.7337,56.5494,56.636,2672.7543822368,0
+PXJ.US,D,20170127,000000,56.3819,56.3819,55.5717,55.874,4724.258175159,0
+PXJ.US,D,20170130,000000,54.9054,54.9343,53.6878,53.9276,5263.5237135668,0
+PXJ.US,D,20170131,000000,53.6012,54.2391,53.3379,54.1718,2808.5616803041,0
+PXJ.US,D,20170201,000000,54.2584,54.2584,53.9709,54.2584,282.67110427186,0
+PXJ.US,D,20170202,000000,54.5602,54.5602,53.2945,53.6398,17192.870153922,0
+PXJ.US,D,20170203,000000,53.9709,54.9771,53.9709,54.9483,2164.5722346308,0
+PXJ.US,D,20170206,000000,54.9483,54.9483,53.6398,53.6878,17028.900052108,0
+PXJ.US,D,20170207,000000,53.7168,54.0041,52.9306,53.1271,20915.784195867,0
+PXJ.US,D,20170208,000000,52.9547,53.0597,51.732,53.0597,9257.6351249239,0
+PXJ.US,D,20170209,000000,53.4625,53.9801,53.4625,53.6926,2512.5393209226,0
+PXJ.US,D,20170210,000000,54.0476,54.8192,54.0476,54.2584,6324.9484947735,0
+PXJ.US,D,20170213,000000,54.4162,54.9054,54.1337,54.4307,3134.2071369597,0
+PXJ.US,D,20170214,000000,54.7378,55.9837,54.7378,55.8258,9287.6754489203,0
+PXJ.US,D,20170215,000000,55.7012,55.7012,55.0734,55.0734,2629.362803131,0
+PXJ.US,D,20170216,000000,55.1591,55.1591,53.841,53.9276,6778.8911684973,0
+PXJ.US,D,20170217,000000,53.7168,53.7982,53.18,53.3379,1591.9285584491,0
+PXJ.US,D,20170221,000000,53.9709,54.565,53.9709,54.2151,2754.7394331438,0
+PXJ.US,D,20170222,000000,53.4625,53.5868,53.2898,53.386,972.13826266188,0
+PXJ.US,D,20170223,000000,54.3445,54.3445,53.3379,53.7553,3677.2277158671,0
+PXJ.US,D,20170224,000000,53.2517,53.3379,52.5903,52.6956,4727.3873755751,0
+PXJ.US,D,20170227,000000,52.8295,54.3542,52.7294,54.3542,789.81018507249,0
+PXJ.US,D,20170228,000000,53.4241,53.4241,52.6523,52.6523,5891.8671571585,0
+PXJ.US,D,20170301,000000,53.2945,54.1337,53.2035,53.8987,2396.9675188808,0
+PXJ.US,D,20170302,000000,53.4241,53.4241,52.3602,52.4035,1043.4840321534,0
+PXJ.US,D,20170303,000000,52.3602,52.6956,51.4349,51.6458,3069.9542217451,0
+PXJ.US,D,20170306,000000,51.3439,51.3439,50.812,51.2192,54327.508720801,0
+PXJ.US,D,20170307,000000,51.3439,51.3439,50.2891,50.3373,5562.8838867256,0
+PXJ.US,D,20170308,000000,50.0305,50.409,48.674,48.674,7840.5245630653,0
+PXJ.US,D,20170309,000000,48.3861,48.3861,47.4178,48.1322,3905.0335061731,0
+PXJ.US,D,20170310,000000,48.1897,48.3814,47.8205,48.2567,2447.8691789859,0
+PXJ.US,D,20170313,000000,48.3047,48.7934,48.2186,48.3861,3693.708171393,0
+PXJ.US,D,20170314,000000,47.6624,47.6624,46.6508,47.4994,2459.5515272069,0
+PXJ.US,D,20170315,000000,48.0888,49.1916,47.8205,49.1916,6506.8593456408,0
+PXJ.US,D,20170316,000000,49.2685,49.2685,48.5585,48.8078,1234.5738709084,0
+PXJ.US,D,20170317,000000,48.9373,49.3976,48.7029,49.359,2517.7546549497,0
+PXJ.US,D,20170320,000000,48.6403,48.6403,48.4343,48.4964,1239.7892049355,0
+PXJ.US,D,20170321,000000,48.3096,48.3332,47.7342,47.9164,4475.1738220221,0
+PXJ.US,D,20170322,000000,47.83,48.0888,45.8839,47.7535,2604.1205864397,0
+PXJ.US,D,20170323,000000,47.4178,47.9164,47.4035,47.6193,1474.0620094354,0
+PXJ.US,D,20170324,000000,47.7966,47.7966,47.1973,47.3268,4475.1738220221,0
+PXJ.US,D,20170327,000000,46.4832,46.8714,46.2963,46.7803,2287.2368909496,0
+PXJ.US,D,20170328,000000,46.9145,48.2663,46.9145,48.2663,1765.0776481507,0
+PXJ.US,D,20170329,000000,47.9164,49.1006,47.9164,48.9855,3003.8237862807,0
+PXJ.US,D,20170330,000000,49.177,49.5891,48.9855,48.9855,1674.1222227171,0
+PXJ.US,D,20170331,000000,49.1674,49.503,49.1006,49.503,287.67782493791,0
+PXJ.US,D,20170403,000000,49.7042,49.9199,48.9518,48.9855,3230.1692830594,0
+PXJ.US,D,20170404,000000,48.6018,48.8078,48.324,48.5205,3424.3883222304,0
+PXJ.US,D,20170405,000000,49.527,49.7764,48.9373,49.0765,1129.2241235598,0
+PXJ.US,D,20170406,000000,48.7596,49.359,48.7313,49.359,1722.9377492112,0
+PXJ.US,D,20170407,000000,49.359,49.3687,48.8511,48.8511,7548.2572441833,0
+PXJ.US,D,20170410,000000,49.1916,50.2029,49.1916,50.1067,1314.8900149265,0
+PXJ.US,D,20170411,000000,49.9199,49.9199,49.3831,49.8053,1126.9293765879,0
+PXJ.US,D,20170412,000000,49.8241,49.9199,48.6981,48.7983,156197.58520643,0
+PXJ.US,D,20170413,000000,48.5205,48.6018,47.4178,47.4994,8299.4739574549,0
+PXJ.US,D,20170417,000000,47.3747,47.8684,47.1542,47.5713,6024.7538681706,0
+PXJ.US,D,20170418,000000,47.2501,47.5713,47.0345,47.2453,2949.3756990372,0
+PXJ.US,D,20170419,000000,47.1782,47.1782,46.0565,46.0565,2948.7498589539,0
+PXJ.US,D,20170420,000000,46.5694,46.6078,46.3009,46.4832,3583.1430900173,0
+PXJ.US,D,20170421,000000,46.3153,46.3153,45.5532,45.8456,1984.5389040134,0
+PXJ.US,D,20170424,000000,46.5263,46.5263,46.0182,46.1572,2471.2338754276,0
+PXJ.US,D,20170425,000000,46.3153,46.5694,46.277,46.4832,2311.4360408356,0
+PXJ.US,D,20170426,000000,46.3153,47.2836,46.3153,47.0439,2506.6981468122,0
+PXJ.US,D,20170427,000000,46.3153,46.3153,44.8187,45.5963,6570.277807411,0
+PXJ.US,D,20170428,000000,45.6825,45.8887,45.3379,45.3379,1266.4917151545,0
+PXJ.US,D,20170501,000000,45.3379,45.3379,44.6228,44.6228,2251.3553928427,0
+PXJ.US,D,20170502,000000,44.5801,44.6639,43.755,43.9493,6610.5401861007,0
+PXJ.US,D,20170503,000000,44.0311,44.3946,43.9814,44.3946,3004.8668530862,0
+PXJ.US,D,20170504,000000,43.6066,43.6933,42.6348,42.9747,1193.6856521355,0
+PXJ.US,D,20170505,000000,43.0182,44.5614,43.0182,44.4919,4206.6884263039,0
+PXJ.US,D,20170508,000000,44.538,44.7487,44.1471,44.4919,2421.5838954891,0
+PXJ.US,D,20170509,000000,44.4132,44.4132,43.8385,44.1329,943.55823219306,0
+PXJ.US,D,20170510,000000,44.4827,45.5043,44.4827,45.0814,1617.7966152238,0
+PXJ.US,D,20170511,000000,45.3758,45.3758,44.5801,44.5801,787.30682473946,0
+PXJ.US,D,20170512,000000,44.5801,44.5801,43.5648,43.6066,4868.4100076695,0
+PXJ.US,D,20170515,000000,44.7537,44.8375,44.0129,44.197,2851.3274193267,0
+PXJ.US,D,20170516,000000,44.2406,44.324,43.8616,44.1558,1977.6546630975,0
+PXJ.US,D,20170517,000000,43.732,43.755,43.0888,43.3247,1522.6689225684,0
+PXJ.US,D,20170518,000000,43.0623,43.3927,42.8866,43.2605,1743.3818585977,0
+PXJ.US,D,20170519,000000,43.6066,44.4132,43.6066,44.197,3693.916784754,0
+PXJ.US,D,20170522,000000,44.6228,44.6228,44.1425,44.2406,3379.9536763193,0
+PXJ.US,D,20170523,000000,44.2406,44.324,43.8199,44.2254,2097.190119,0
+PXJ.US,D,20170524,000000,44.3524,44.3524,43.5202,43.7739,2025.8443495085,0
+PXJ.US,D,20170525,000000,43.9493,43.9493,41.5773,41.5773,4603.8882658122,0
+PXJ.US,D,20170526,000000,41.7892,42.0677,41.4939,41.8738,2273.6770224788,0
+PXJ.US,D,20170530,000000,41.9576,41.9576,41.2361,41.2361,2837.9761642172,0
+PXJ.US,D,20170531,000000,40.8574,41.215,40.3094,41.215,2140.1644713837,0
+PXJ.US,D,20170601,000000,41.4503,42.0677,41.4058,41.6215,1796.7868790358,0
+PXJ.US,D,20170602,000000,41.3219,41.3219,40.7303,41.0275,5533.8866295345,0
+PXJ.US,D,20170605,000000,41.0075,41.6215,40.9427,41.3219,6283.6430492785,0
+PXJ.US,D,20170606,000000,41.1945,41.9838,40.6864,41.9221,1886.4906243029,0
+PXJ.US,D,20170607,000000,41.6656,41.6656,39.6724,39.6724,4596.3781848133,0
+PXJ.US,D,20170608,000000,39.8854,40.3354,39.8018,39.8018,1597.1438924762,0
+PXJ.US,D,20170609,000000,40.054,41.7441,39.7155,41.108,1032.4275240158,0
+PXJ.US,D,20170612,000000,41.5773,42.2086,41.5773,41.9576,1470.724195658,0
+PXJ.US,D,20170613,000000,41.7892,42.737,41.7892,42.7192,1719.808548795,0
+PXJ.US,D,20170614,000000,42.6392,42.6392,40.4782,41.0275,1839.9698447807,0
+PXJ.US,D,20170615,000000,40.4782,40.5602,39.8854,39.8854,1175.1190629988,0
+PXJ.US,D,20170616,000000,40.4125,40.7083,40.0717,40.7083,4157.4556730877,0
+PXJ.US,D,20170619,000000,40.7936,40.8358,40.1782,40.4955,2638.5417910188,0
+PXJ.US,D,20170620,000000,39.8604,39.902,38.672,39.3503,5482.7763560685,0
+PXJ.US,D,20170621,000000,39.1811,39.1811,37.6342,38.0786,5646.9550712434,0
+PXJ.US,D,20170622,000000,38.4952,38.5882,38.164,38.164,853.4372602038,0
+PXJ.US,D,20170623,000000,38.2904,38.5689,38.164,38.2377,1178.4568767761,0
+PXJ.US,D,20170626,000000,38.5714,39.2232,38.5714,38.9466,2721.1526820088,0
+PXJ.US,D,20170627,000000,38.885,39.5209,38.799,38.799,5472.1370746531,0
+PXJ.US,D,20170628,000000,39.648,39.8389,39.4146,39.4146,941.47209858221,0
+PXJ.US,D,20170629,000000,39.648,40.1567,39.648,39.8575,894.11686561562,0
+PXJ.US,D,20170630,000000,40.0717,40.1148,39.4442,39.8181,124956.48270361,0
+PXJ.US,D,20170703,000000,39.9451,41.4279,39.9451,41.3832,7373.0220208709,0
+PXJ.US,D,20170705,000000,40.8786,40.8786,39.4783,39.7468,6432.175762372,0
+PXJ.US,D,20170706,000000,39.9451,39.9451,38.5458,38.5458,2977.3298894227,0
+PXJ.US,D,20170707,000000,38.3758,38.3758,37.857,38.1577,3775.6932222998,0
+PXJ.US,D,20170710,000000,38.0363,39.1433,38.0363,39.0973,7757.705058714,0
+PXJ.US,D,20170711,000000,39.1399,39.6902,38.5882,39.4361,3607.9680799863,0
+PXJ.US,D,20170712,000000,40.1148,40.2831,39.2023,39.2276,5825.9453350554,0
+PXJ.US,D,20170713,000000,39.393,40.0299,39.309,40.0299,3327.8003360477,0
+PXJ.US,D,20170714,000000,40.1562,40.6105,40.0507,40.4125,2228.4079231231,0
+PXJ.US,D,20170717,000000,40.3689,40.9212,40.3689,40.4125,4565.5034073721,0
+PXJ.US,D,20170718,000000,40.8358,40.8358,40.1719,40.2419,353.18242031901,0
+PXJ.US,D,20170719,000000,40.2831,42.0227,40.2831,41.8472,1572.7361292292,0
+PXJ.US,D,20170720,000000,42.0677,42.0677,40.6912,41.0324,1596.726665754,0
+PXJ.US,D,20170721,000000,40.8358,40.8358,39.6906,39.9745,2867.3906481302,0
+PXJ.US,D,20170724,000000,40.1993,40.1993,39.393,39.4783,1651.8005930809,0
+PXJ.US,D,20170725,000000,40.0717,40.764,40.0717,40.2831,1017.6159753787,0
+PXJ.US,D,20170726,000000,40.7083,40.7083,39.6906,40.1148,2302.2570529478,0
+PXJ.US,D,20170727,000000,40.2831,40.2831,39.567,40.0717,1687.0562511044,0
+PXJ.US,D,20170728,000000,39.8181,41.0922,39.8181,39.9451,2015.8309081763,0
+PXJ.US,D,20170731,000000,39.8181,39.8604,39.0119,39.648,1692.8974252148,0
+PXJ.US,D,20170801,000000,39.5621,39.5621,38.799,39.1399,1118.5848421444,0
+PXJ.US,D,20170802,000000,38.7445,39.393,38.4185,39.393,1507.4401472092,0
+PXJ.US,D,20170803,000000,39.4783,39.8023,39.0066,39.0973,1108.3627874512,0
+PXJ.US,D,20170804,000000,39.1399,39.1399,38.8298,38.8733,2708.4272669826,0
+PXJ.US,D,20170807,000000,38.7141,38.7141,37.7612,37.7794,6155.7630589328,0
+PXJ.US,D,20170808,000000,37.7402,37.9804,37.1462,37.1462,6938.4803897283,0
+PXJ.US,D,20170809,000000,37.3158,37.3158,36.4292,36.685,3307.1476133001,0
+PXJ.US,D,20170810,000000,36.9765,36.9765,36.002,36.0063,1953.6641265726,0
+PXJ.US,D,20170811,000000,35.8736,36.094,35.8736,35.9094,2317.903055029,0
+PXJ.US,D,20170814,000000,36.001,36.1286,35.619,35.8308,1597.1438924762,0
+PXJ.US,D,20170815,000000,35.7892,35.7892,34.8138,35.2369,5547.029271283,0
+PXJ.US,D,20170816,000000,35.2369,35.2369,34.5164,34.5434,3921.5139616991,0
+PXJ.US,D,20170817,000000,34.3477,34.5596,33.9662,34.0928,2612.4651208829,0
+PXJ.US,D,20170818,000000,34.0928,34.7183,33.923,34.5338,1538.7321513721,0
+PXJ.US,D,20170821,000000,34.3905,34.3905,33.8809,33.9662,2625.6077626314,0
+PXJ.US,D,20170822,000000,34.3568,34.6676,34.3181,34.5596,899.54081300385,0
+PXJ.US,D,20170823,000000,34.3905,35.118,34.3905,34.8564,4072.5500351255,0
+PXJ.US,D,20170824,000000,34.7719,35.1444,34.7302,34.8138,2556.3481267507,0
+PXJ.US,D,20170825,000000,35.0687,35.7892,35.0687,35.678,2231.7457369006,0
+PXJ.US,D,20170828,000000,35.7892,35.7892,34.9666,35.3232,3028.2315495278,0
+PXJ.US,D,20170829,000000,35.0251,35.7116,35.0251,35.6612,3004.2410130028,0
+PXJ.US,D,20170830,000000,35.4925,35.4925,35.0687,35.3419,2091.9747849728,0
+PXJ.US,D,20170831,000000,35.6376,35.7677,35.619,35.619,1810.5553608675,0
+PXJ.US,D,20170901,000000,35.6837,36.1506,35.407,36.0221,2321.0322554455,0
+PXJ.US,D,20170905,000000,36.5527,36.9765,36.5527,36.8491,4025.8206422422,0
+PXJ.US,D,20170906,000000,37.2737,37.6554,37.2737,37.5283,1953.2468998505,0
+PXJ.US,D,20170907,000000,37.5704,37.6554,37.1884,37.5339,1710.0037208239,0
+PXJ.US,D,20170908,000000,37.3158,37.4429,36.5949,36.8491,2721.1526820088,0
+PXJ.US,D,20170911,000000,36.9343,37.5704,36.9343,37.4847,2477.9095029823,0
+PXJ.US,D,20170912,000000,38.0786,38.5458,38.0786,38.3332,599.97202648402,0
+PXJ.US,D,20170913,000000,39.2232,39.6058,39.2232,39.309,5009.0154130417,0
+PXJ.US,D,20170914,000000,39.648,40.1562,39.3503,39.4783,7165.0344998679,0
+PXJ.US,D,20170915,000000,39.3503,39.6058,39.1399,39.6058,1662.8571012184,0
+PXJ.US,D,20170918,000000,39.648,40.2022,39.648,39.9917,4208.1487198316,0
+PXJ.US,D,20170919,000000,40.0741,40.1162,39.6539,39.6954,1039.9376050149,0
+PXJ.US,D,20170920,000000,40.4151,40.7552,40.1935,40.7121,6084.4172894412,0
+PXJ.US,D,20170921,000000,40.1474,40.1585,39.8623,40.0746,994.04266557593,0
+PXJ.US,D,20170922,000000,40.0309,40.4566,40.0309,40.2232,1189.0961581915,0
+PXJ.US,D,20170925,000000,40.9682,41.7754,40.9682,41.4811,2773.9318623636,0
+PXJ.US,D,20170926,000000,41.2236,41.8147,41.2236,41.7054,1277.3396099311,0
+PXJ.US,D,20170927,000000,41.9882,42.2043,41.3511,42.0629,4101.7559056777,0
+PXJ.US,D,20170928,000000,42.1066,42.3314,41.9086,42.0324,1919.0343086324,0
+PXJ.US,D,20170929,000000,42.0324,42.2043,41.7308,42.2043,2306.8465468917,0
+PXJ.US,D,20171002,000000,41.565,41.819,41.5251,41.6081,4308.9089732362,0
+PXJ.US,D,20171003,000000,41.6081,41.6081,41.1896,41.5213,164723.40466067,0
+PXJ.US,D,20171004,000000,41.3923,41.7308,41.1383,41.3089,1847.0626990576,0
+PXJ.US,D,20171005,000000,41.5251,41.8602,41.5251,41.7754,4379.2116759222,0
+PXJ.US,D,20171006,000000,41.2236,41.2236,40.8042,40.9682,1561.4710077305,0
+PXJ.US,D,20171009,000000,41.0108,41.3089,40.8832,41.1378,2623.1044022983,0
+PXJ.US,D,20171010,000000,41.6526,41.7178,40.9261,40.9261,2621.4354954096,0
+PXJ.US,D,20171011,000000,40.8823,40.9265,40.7979,40.9222,5667.1905672687,0
+PXJ.US,D,20171012,000000,40.3728,40.4998,40.0309,40.2022,3769.0175947449,0
+PXJ.US,D,20171013,000000,40.4998,41.1043,40.4998,40.5424,2595.9846653572,0
+PXJ.US,D,20171016,000000,40.8405,41.0951,40.6269,40.6269,1928.8391366034,0
+PXJ.US,D,20171017,000000,40.6475,40.67,40.3306,40.3637,1808.2606138956,0
+PXJ.US,D,20171018,000000,40.3943,40.3943,39.648,39.648,5139.1901503593,0
+PXJ.US,D,20171019,000000,39.3081,39.7765,39.0133,39.3494,7635.8748558395,0
+PXJ.US,D,20171020,000000,39.392,39.392,38.8125,39.1801,2285.5679840609,0
+PXJ.US,D,20171023,000000,39.1801,39.1801,38.3278,38.3278,1117.3331619779,0
+PXJ.US,D,20171024,000000,38.7535,38.9189,38.4549,38.705,2997.565385448,0
+PXJ.US,D,20171025,000000,38.6682,38.6682,37.8207,38.2852,5654.4651522425,0
+PXJ.US,D,20171026,000000,37.6931,38.2425,37.6888,38.2008,763.73351493671,0
+PXJ.US,D,20171027,000000,37.9447,38.6269,37.8599,38.5833,5099.9708384753,0
+PXJ.US,D,20171030,000000,38.7113,39.1375,38.7113,39.1375,1134.0222308648,0
+PXJ.US,D,20171031,000000,38.9237,39.6403,38.9237,39.6403,1397.0836791946,0
+PXJ.US,D,20171101,000000,40.4621,40.67,39.7765,39.9461,5811.3423997793,0
+PXJ.US,D,20171102,000000,39.8186,39.9006,39.4984,39.6911,857.60952742552,0
+PXJ.US,D,20171103,000000,39.7765,40.2519,39.392,39.9975,1870.4273954992,0
+PXJ.US,D,20171106,000000,40.3301,41.8381,39.9888,41.7754,3904.199052729,0
+PXJ.US,D,20171107,000000,41.819,41.8646,41.0956,41.0956,1521.2086290408,0
+PXJ.US,D,20171108,000000,40.9682,41.7308,40.9682,41.437,2292.8694516988,0
+PXJ.US,D,20171109,000000,41.2236,41.9623,41.2236,41.6963,43543.86685953,0
+PXJ.US,D,20171110,000000,41.4811,41.9086,41.0956,41.3923,1774.8824761217,0
+PXJ.US,D,20171113,000000,41.3089,41.3089,40.3301,40.3301,986.53258457682,0
+PXJ.US,D,20171114,000000,40.0741,40.0741,38.5411,38.5833,5630.2660023565,0
+PXJ.US,D,20171115,000000,38.0733,38.4008,37.7316,38.115,25819.658474923,0
+PXJ.US,D,20171116,000000,38.2425,38.3278,37.9016,37.9016,9027.7432010069,0
+PXJ.US,D,20171117,000000,38.2425,38.6682,38.0733,38.4975,1444.2302988,0
+PXJ.US,D,20171120,000000,38.3709,38.4549,38.0067,38.1577,3484.6775835845,0
+PXJ.US,D,20171121,000000,38.4127,38.6269,38.1189,38.2425,4293.0543577938,0
+PXJ.US,D,20171122,000000,38.7957,38.9237,38.5411,38.5411,33767.618918946,0
+PXJ.US,D,20171124,000000,38.8393,38.9113,38.4975,38.5411,1416.0674950534,0
+PXJ.US,D,20171127,000000,38.3278,38.3278,37.9016,38.0303,5741.0396970934,0
+PXJ.US,D,20171128,000000,37.9016,38.2463,37.8163,38.115,6903.850571788,0
+PXJ.US,D,20171129,000000,38.1577,38.4975,37.9447,38.115,3098.742865575,0
+PXJ.US,D,20171130,000000,38.3709,39.4102,38.3709,38.6269,51331.40362888,0
+PXJ.US,D,20171201,000000,39.0512,39.9035,39.0512,39.9035,2503.360333035,0
+PXJ.US,D,20171204,000000,39.8186,40.6912,39.6911,39.9035,2604.9550398838,0
+PXJ.US,D,20171205,000000,39.7333,39.7333,38.9662,39.0732,3506.7905998597,0
+PXJ.US,D,20171206,000000,38.7535,38.7535,37.7316,37.8599,8365.187166197,0
+PXJ.US,D,20171207,000000,37.9447,38.115,37.7363,38.0298,12721.034145677,0
+PXJ.US,D,20171208,000000,38.3709,38.5613,38.0303,38.2425,6218.5556806196,0
+PXJ.US,D,20171211,000000,38.3709,39.009,38.3278,38.7113,15031.218506347,0
+PXJ.US,D,20171212,000000,38.9237,39.392,38.9237,39.1801,5506.3496658715,0
+PXJ.US,D,20171213,000000,39.2218,39.2218,38.5833,38.6682,5189.8831971035,0
+PXJ.US,D,20171214,000000,38.3709,38.5833,38.3278,38.3278,6671.4552875378,0
+PXJ.US,D,20171215,000000,38.4549,38.707,38.3709,38.3709,12174.467139632,0
+PXJ.US,D,20171218,000000,38.545,39.3345,38.545,39.1111,4874.2511817799,0
+PXJ.US,D,20171219,000000,39.2855,39.4993,39.0282,39.1111,3556.0233530761,0
+PXJ.US,D,20171220,000000,39.2855,40.0252,39.1974,39.979,2170.8306354635,0
+PXJ.US,D,20171221,000000,40.0694,41.4044,40.0694,41.2897,11311.225051457,0
+PXJ.US,D,20171222,000000,41.1142,41.4624,41.0071,41.1579,43828.206870692,0
+PXJ.US,D,20171226,000000,41.202,41.7667,41.202,41.6834,1708.1262005742,0
+PXJ.US,D,20171227,000000,41.7667,41.8098,41.3329,41.586,4934.957669856,0
+PXJ.US,D,20171228,000000,41.4624,41.6393,41.3511,41.5069,9762.0622320306,0
+PXJ.US,D,20171229,000000,41.5947,41.7667,40.8957,41.5511,10256.893124527,0
+PXJ.US,D,20180102,000000,41.6834,42.5116,41.6393,42.3803,7933.5661221096,0
+PXJ.US,D,20180103,000000,42.7672,43.6884,42.5562,43.5072,9895.7833964868,0
+PXJ.US,D,20180104,000000,43.6381,44.511,43.3966,44.4689,8447.798057187,0
+PXJ.US,D,20180105,000000,44.385,44.511,43.9028,44.4276,54928.523814088,0
+PXJ.US,D,20180108,000000,44.511,45.1141,43.9028,45.1141,14012.768077524,0
+PXJ.US,D,20180109,000000,45.1616,45.3331,44.3897,44.8187,3801.5612790744,0
+PXJ.US,D,20180110,000000,44.9929,45.2948,44.7301,44.9085,21627.155757172,0
+PXJ.US,D,20180111,000000,45.1141,46.4352,44.8657,46.162,21884.167418029,0
+PXJ.US,D,20180112,000000,46.162,46.5598,46.162,46.4352,6621.1794675159,0
+PXJ.US,D,20180116,000000,46.5166,46.5166,45.3141,45.3758,20984.835218386,0
+PXJ.US,D,20180117,000000,45.4659,45.9174,45.3379,45.6922,9018.3555997581,0
+PXJ.US,D,20180118,000000,45.4659,45.509,44.6131,44.6131,8990.8186360946,0
+PXJ.US,D,20180119,000000,44.2925,45.1141,44.2503,45.0771,5463.3753134875,0
+PXJ.US,D,20180122,000000,45.1141,46.1284,45.0771,46.1284,5863.0785133287,0
+PXJ.US,D,20180123,000000,46.3921,46.5166,45.6922,46.162,7916.0425997785,0
+PXJ.US,D,20180124,000000,46.162,46.162,45.0771,45.509,3133.7899102374,0
+PXJ.US,D,20180125,000000,45.7402,45.7402,44.7771,44.8187,12201.586876573,0
+PXJ.US,D,20180126,000000,44.9929,44.9929,44.511,44.5517,7941.493429831,0
+PXJ.US,D,20180129,000000,44.4276,44.4689,43.4517,43.5514,3539.5428975501,0
+PXJ.US,D,20180130,000000,43.0759,43.0845,42.3803,42.9435,4066.0830209317,0
+PXJ.US,D,20180131,000000,43.0317,43.0317,42.248,42.5342,3632.7930699557,0
+PXJ.US,D,20180201,000000,42.643,43.3295,42.643,43.1553,45308.735894319,0
+PXJ.US,D,20180202,000000,42.6839,42.6839,41.2226,41.2447,7864.306486229,0
+PXJ.US,D,20180205,000000,40.7227,41.1142,39.6331,39.6331,4793.3091976784,0
+PXJ.US,D,20180206,000000,38.5882,40.7289,38.5882,40.4179,5007.3465061531,0
+PXJ.US,D,20180207,000000,40.46,40.9006,39.2415,39.2415,11584.925781202,0
+PXJ.US,D,20180208,000000,39.4155,39.4155,37.6653,37.6653,7684.8989956948,0
+PXJ.US,D,20180209,000000,38.1533,38.1533,35.8443,37.3682,6008.6906393669,0
+PXJ.US,D,20180212,000000,37.6298,38.2138,37.2824,37.9789,4322.2602283456,0
+PXJ.US,D,20180213,000000,37.6744,37.8038,37.2824,37.4996,255038.17846235,0
+PXJ.US,D,20180214,000000,37.1083,38.3719,37.1083,38.1969,6233.99306934,0
+PXJ.US,D,20180215,000000,38.3269,38.3269,37.1511,37.9016,3794.2598114364,0
+PXJ.US,D,20180216,000000,37.8038,38.545,37.8038,38.1089,2749.3154857555,0
+PXJ.US,D,20180220,000000,37.7171,38.5882,37.7171,37.7171,2587.8487442746,0
+PXJ.US,D,20180221,000000,37.6298,38.5009,37.6298,37.7606,3317.5782813544,0
+PXJ.US,D,20180222,000000,38.1089,39.1974,38.1089,38.4568,12045.335469119,0
+PXJ.US,D,20180223,000000,38.7631,39.5469,38.7631,39.5469,2910.156387153,0
+PXJ.US,D,20180226,000000,39.7644,39.7644,39.1974,39.3762,3559.3611668533,0
+PXJ.US,D,20180227,000000,39.6767,40.1134,39.024,39.024,6631.1929088481,0
+PXJ.US,D,20180228,000000,39.1974,39.1974,37.6744,37.6744,8334.1037753952,0
+PXJ.US,D,20180301,000000,37.5421,38.0838,37.3682,37.6298,5580.1987956957,0
+PXJ.US,D,20180302,000000,37.325,37.8912,36.7561,37.8912,5459.6202729878,0
+PXJ.US,D,20180305,000000,37.6744,38.7185,37.6744,38.5882,6487.6669164208,0
+PXJ.US,D,20180306,000000,38.7631,39.068,38.3269,38.6744,5186.545383326,0
+PXJ.US,D,20180307,000000,38.2834,38.3269,37.7866,38.0705,1706.8745204076,0
+PXJ.US,D,20180308,000000,38.2895,38.5344,38.1089,38.3706,2277.8492897004,0
+PXJ.US,D,20180309,000000,38.8053,39.5027,38.8053,39.2985,3863.7280606781,0
+PXJ.US,D,20180312,000000,39.1974,39.6767,39.1974,39.5469,1997.2643190396,0
+PXJ.US,D,20180313,000000,39.6331,39.7208,38.8811,38.9365,1409.1832541376,0
+PXJ.US,D,20180314,000000,39.1974,39.1974,38.7631,38.8053,1074.7760363163,0
+PXJ.US,D,20180315,000000,39.068,39.068,37.7214,37.8038,8961.8213789038,0
+PXJ.US,D,20180316,000000,37.8038,38.659,37.7171,38.5882,1519.9569488744,0
+PXJ.US,D,20180319,000000,37.8912,37.9348,37.3682,37.6298,6304.5043853872,0
+PXJ.US,D,20180320,000000,37.9784,38.022,37.7081,37.8038,2598.9052524123,0
+PXJ.US,D,20180321,000000,38.0661,39.6331,38.0661,39.4591,11981.082553905,0
+PXJ.US,D,20180322,000000,39.024,39.1111,38.3269,38.3269,1441.3097117449,0
+PXJ.US,D,20180323,000000,38.5882,38.9535,38.1089,38.1089,3655.5319263142,0
+PXJ.US,D,20180326,000000,38.5009,38.5009,37.5421,38.3709,7251.4004313577,0
+PXJ.US,D,20180327,000000,38.545,38.545,37.0197,37.2382,7608.9637322595,0
+PXJ.US,D,20180328,000000,37.0637,37.1295,36.3672,36.4497,9786.0527685554,0
+PXJ.US,D,20180329,000000,36.5408,37.325,36.5408,37.2824,1315.933081732,0
+PXJ.US,D,20180402,000000,37.1083,37.1083,35.8879,36.4536,200429.45893082,0
+PXJ.US,D,20180403,000000,36.6281,37.1586,36.154,37.1586,2489.5918512032,0
+PXJ.US,D,20180404,000000,36.5844,37.2382,36.3802,37.2382,7234.9199758317,0
+PXJ.US,D,20180405,000000,37.2382,38.5009,37.2382,38.1969,19029.293571565,0
+PXJ.US,D,20180406,000000,38.1969,38.1969,36.9549,37.325,4730.3079626303,0
+PXJ.US,D,20180409,000000,37.7606,37.7606,37.3294,37.358,2086.7594509457,0
+PXJ.US,D,20180410,000000,38.022,39.6331,38.022,39.5469,73895.024763967,0
+PXJ.US,D,20180411,000000,39.3719,40.5957,39.3719,40.3742,5443.7656575452,0
+PXJ.US,D,20180412,000000,40.7227,41.1579,40.2865,40.853,23674.487282871,0
+PXJ.US,D,20180413,000000,40.9403,41.202,40.7659,40.8957,3012.3769340853,0
+PXJ.US,D,20180416,000000,40.853,41.1579,40.7227,40.9403,3247.0669653072,0
+PXJ.US,D,20180417,000000,41.0271,41.2447,40.8957,41.1579,4965.6238339356,0
+PXJ.US,D,20180418,000000,41.5947,42.6839,41.5947,42.1597,8477.4211544615,0
+PXJ.US,D,20180419,000000,42.3803,42.5481,41.6834,42.1162,10548.325989964,0
+PXJ.US,D,20180420,000000,41.7667,42.0274,41.3012,41.7227,1854.7813934178,0
+PXJ.US,D,20180423,000000,41.7227,42.2043,41.573,42.0274,4879.8837425293,0
+PXJ.US,D,20180424,000000,42.3803,42.7149,41.9268,41.9838,1796.3696523136,0
+PXJ.US,D,20180425,000000,41.7667,42.164,41.5511,41.9838,2477.0750495379,0
+PXJ.US,D,20180426,000000,42.2043,42.8998,42.2043,42.6009,2825.4593625519,0
+PXJ.US,D,20180427,000000,42.3357,42.6839,42.0274,42.3357,4591.1628507859,0
+PXJ.US,D,20180430,000000,42.1162,42.7672,42.1162,42.2043,2537.9901509752,0
+PXJ.US,D,20180501,000000,41.9436,41.9436,41.202,41.7227,3359.5095669328,0
+PXJ.US,D,20180502,000000,41.6393,42.5562,41.6393,42.1597,471.25758269381,0
+PXJ.US,D,20180503,000000,42.1162,42.1162,41.5511,41.7227,1202.23879994,0
+PXJ.US,D,20180504,000000,41.6393,42.6009,41.6393,42.2921,1419.6139221918,0
+PXJ.US,D,20180507,000000,42.7672,43.4199,42.5562,42.5562,6431.3413089278,0
+PXJ.US,D,20180508,000000,42.5116,42.8554,41.5558,42.8554,4080.0601161246,0
+PXJ.US,D,20180509,000000,43.5072,44.2406,43.5072,43.9028,11724.905346491,0
+PXJ.US,D,20180510,000000,44.1098,44.1237,43.7024,44.0129,1979.1149566252,0
+PXJ.US,D,20180511,000000,44.036,44.1329,43.8616,43.8616,1840.1784581417,0
+PXJ.US,D,20180514,000000,44.2066,44.4276,44.0274,44.1654,1461.9624344924,0
+PXJ.US,D,20180515,000000,44.0777,44.7301,43.9028,44.6831,7879.1180348663,0
+PXJ.US,D,20180516,000000,44.6452,45.509,44.6452,45.4563,7493.1833168566,0
+PXJ.US,D,20180517,000000,45.6443,46.9145,45.6443,46.3202,9284.1290217819,0
+PXJ.US,D,20180518,000000,46.2098,46.3009,45.8983,46.3009,6364.376420019,0
+PXJ.US,D,20180521,000000,46.4975,46.5598,46.1284,46.4687,5659.2632595475,0
+PXJ.US,D,20180522,000000,46.3921,47.2453,45.7402,45.8167,10537.269481827,0
+PXJ.US,D,20180523,000000,45.4659,45.4659,44.8187,45.3331,4664.5947538883,0
+PXJ.US,D,20180524,000000,44.6831,44.9549,44.4689,44.5992,9527.3722008084,0
+PXJ.US,D,20180525,000000,43.4199,43.5969,42.3803,42.8998,4416.1362408345,0
+PXJ.US,D,20180529,000000,42.3803,42.9435,42.2921,42.7672,12116.264011889,0
+PXJ.US,D,20180530,000000,43.3295,44.1237,43.3295,43.816,2089.6800380007,0
+PXJ.US,D,20180531,000000,43.3745,43.5514,43.0317,43.0759,488.78110502507,0
+PXJ.US,D,20180601,000000,43.1113,43.2877,42.6839,42.9877,5641.5311238551,0
+PXJ.US,D,20180604,000000,43.1553,43.1553,41.9838,42.1597,2399.2622658528,0
+PXJ.US,D,20180605,000000,41.9436,42.643,41.9436,42.5116,5766.4905271459,0
+PXJ.US,D,20180606,000000,42.5562,42.9877,42.5116,42.8998,6005.3528255896,0
+PXJ.US,D,20180607,000000,43.5514,43.6837,43.4611,43.5514,1368.7122620868,0
+PXJ.US,D,20180608,000000,43.4611,43.4611,42.3803,42.6839,1235.8255510749,0
+PXJ.US,D,20180611,000000,42.4675,42.7192,42.248,42.643,1101.4785465353,0
+PXJ.US,D,20180612,000000,42.6009,42.8415,42.248,42.3803,1958.6708472387,0
+PXJ.US,D,20180613,000000,42.0726,42.3803,41.8995,42.1162,7422.6720008094,0
+PXJ.US,D,20180614,000000,42.248,42.248,41.6834,41.7227,8641.1826429142,0
+PXJ.US,D,20180615,000000,41.3329,41.3329,40.5046,41.0271,78022.231499699,0
+PXJ.US,D,20180618,000000,40.809,41.6834,40.809,41.4637,21416.873489197,0
+PXJ.US,D,20180619,000000,40.8957,41.5419,40.8526,41.4627,19549.992520836,0
+PXJ.US,D,20180620,000000,41.7706,41.7706,41.2908,41.6834,2066.9411816424,0
+PXJ.US,D,20180621,000000,41.2908,41.2908,40.5483,40.6335,1974.7340760423,0
+PXJ.US,D,20180622,000000,42.2086,42.4239,42.0765,42.2963,2835.264190523,0
+PXJ.US,D,20180625,000000,42.0765,42.0765,40.8957,41.0711,4699.4331851895,0
+PXJ.US,D,20180626,000000,41.2457,41.8957,40.8526,41.8957,1794.4921320638,0
+PXJ.US,D,20180627,000000,42.2523,43.5159,42.164,42.8156,3504.9130796098,0
+PXJ.US,D,20180628,000000,42.688,42.8596,42.2523,42.688,4789.3455438179,0
+PXJ.US,D,20180629,000000,42.9043,43.2877,42.6477,42.772,2468.3132883724,0
+PXJ.US,D,20180702,000000,42.3847,42.3847,41.4637,41.6393,2207.5465870146,0
+PXJ.US,D,20180703,000000,42.2523,42.7275,42.0495,42.0765,1870.8446222214,0
+PXJ.US,D,20180705,000000,42.2086,42.2523,42.0324,42.1377,2766.0045546424,0
+PXJ.US,D,20180706,000000,41.7706,42.6477,41.7706,42.6046,1251.6801665175,0
+PXJ.US,D,20180709,000000,43.2973,43.8246,43.2973,43.6933,2503.360333035,0
+PXJ.US,D,20180710,000000,44.0451,44.6592,43.7066,43.8936,4915.9738539972,0
+PXJ.US,D,20180711,000000,43.3835,44.0451,42.772,42.8596,4514.8103606284,0
+PXJ.US,D,20180712,000000,43.2077,43.2077,42.0765,42.7275,4611.8155735333,0
+PXJ.US,D,20180713,000000,42.8156,43.3385,42.8156,43.0759,2481.6645434818,0
+PXJ.US,D,20180716,000000,42.3847,42.4719,42.1205,42.2963,2972.1145553958,0
+PXJ.US,D,20180717,000000,42.1205,42.3847,41.9043,42.2963,2376.5234094943,0
+PXJ.US,D,20180718,000000,42.164,42.2963,41.5511,42.2963,12508.665744092,0
+PXJ.US,D,20180719,000000,41.8602,42.1205,41.8147,41.8147,6073.7780080258,0
+PXJ.US,D,20180720,000000,41.8147,41.8602,41.5084,41.6834,3323.8366821869,0
+PXJ.US,D,20180723,000000,41.6834,41.6834,40.8526,41.1316,4679.4063025254,0
+PXJ.US,D,20180724,000000,41.5084,41.7266,41.0271,41.1147,2127.6476697186,0
+PXJ.US,D,20180725,000000,41.2457,41.4637,40.6767,41.2025,3989.1046906911,0
+PXJ.US,D,20180726,000000,41.2025,42.0324,41.2025,41.9043,2490.2176912864,0
+PXJ.US,D,20180727,000000,41.9043,42.3622,41.8602,42.3622,2200.8709594599,0
+PXJ.US,D,20180730,000000,42.772,43.652,42.772,43.3385,6493.2994771702,0
+PXJ.US,D,20180731,000000,43.2517,43.5159,42.6477,43.2517,1695.4007855478,0
+PXJ.US,D,20180801,000000,42.7275,42.992,42.164,42.7275,1910.8983875499,0
+PXJ.US,D,20180802,000000,42.2963,43.036,42.2963,42.7275,6307.0077457201,0
+PXJ.US,D,20180803,000000,42.561,43.1641,42.2963,42.3184,5486.1141698459,0
+PXJ.US,D,20180806,000000,42.561,42.8596,42.5164,42.7149,1563.7657547025,0
+PXJ.US,D,20180807,000000,43.2077,43.732,43.1641,43.1641,3530.9897497457,0
+PXJ.US,D,20180808,000000,42.9479,43.1506,42.7275,43.1506,1809.7209074231,0
+PXJ.US,D,20180809,000000,43.0759,43.0759,42.3847,42.3847,2452.4586729298,0
+PXJ.US,D,20180810,000000,42.2523,42.864,42.2523,42.8596,1456.7471004652,0
+PXJ.US,D,20180813,000000,42.4282,42.4719,41.5169,41.5721,1312.1780412324,0
+PXJ.US,D,20180814,000000,41.9484,42.0324,41.6393,41.8147,1814.5190147281,0
+PXJ.US,D,20180815,000000,41.3334,41.3334,39.4409,39.8805,3541.6290311609,0
+PXJ.US,D,20180816,000000,39.9351,40.3286,39.9351,39.9786,1908.8122539391,0
+PXJ.US,D,20180817,000000,40.0661,40.4164,39.9764,40.3722,917.48156205728,0
+PXJ.US,D,20180820,000000,40.3286,41.1364,40.3286,41.0271,2247.391738982,0
+PXJ.US,D,20180821,000000,41.4637,42.0765,41.4637,41.6834,2845.4862452163,0
+PXJ.US,D,20180822,000000,42.2523,42.5116,42.0765,42.5116,2173.5426091573,0
+PXJ.US,D,20180823,000000,42.164,42.2086,41.9882,41.9882,2796.2534919999,0
+PXJ.US,D,20180824,000000,42.4282,42.5164,42.098,42.1205,1539.9838315387,0
+PXJ.US,D,20180827,000000,42.2963,42.6132,42.2963,42.4719,1091.2564918421,0
+PXJ.US,D,20180828,000000,42.6046,42.8596,42.0539,42.2523,7599.3675176496,0
+PXJ.US,D,20180829,000000,42.2963,42.6477,42.213,42.561,789.81018507249,0
+PXJ.US,D,20180830,000000,42.1205,42.1205,41.6393,41.819,3889.804730814,0
+PXJ.US,D,20180831,000000,41.7706,41.7706,41.2859,41.7266,3059.9407804129,0
+PXJ.US,D,20180904,000000,42.0324,42.0324,41.0711,41.4637,3061.4010739405,0
+PXJ.US,D,20180905,000000,41.2025,41.2025,40.2841,40.5885,1502.2248131821,0
+PXJ.US,D,20180906,000000,40.5467,40.5467,39.4112,39.4112,902.67001342016,0
+PXJ.US,D,20180907,000000,38.93,39.4112,38.8321,39.3245,4875.0856352242,0
+PXJ.US,D,20180910,000000,39.9355,39.9355,39.7607,39.776,2110.1241473871,0
+PXJ.US,D,20180911,000000,39.8042,40.7649,39.716,40.5467,12109.796997695,0
+PXJ.US,D,20180912,000000,41.2025,41.7667,41.2025,41.6393,6038.7309633632,0
+PXJ.US,D,20180913,000000,41.3334,41.6393,41.2457,41.2902,6345.3926041602,0
+PXJ.US,D,20180914,000000,41.5624,41.9436,41.5467,41.6393,2095.3125987503,0
+PXJ.US,D,20180917,000000,41.8147,42.0324,41.4377,41.4637,980.27418374423,0
+PXJ.US,D,20180918,000000,41.8602,42.4239,41.8602,42.3357,3729.5896694998,0
+PXJ.US,D,20180919,000000,42.7275,43.4287,42.7275,43.036,2873.0232088796,0
+PXJ.US,D,20180920,000000,43.6933,43.6933,43.1641,43.3247,6207.9163992043,0
+PXJ.US,D,20180921,000000,43.5159,43.921,43.5159,43.8246,2463.9324077894,0
+PXJ.US,D,20180924,000000,44.4367,44.8802,44.073,44.2599,2478.9525697876,0
+PXJ.US,D,20180925,000000,44.9501,45.0489,44.6971,44.6971,5421.6526412702,0
+PXJ.US,D,20180926,000000,44.3481,44.4827,43.9119,43.9119,6922.4171609248,0
+PXJ.US,D,20180927,000000,44.0451,44.2599,43.4704,44.0868,3359.7181802938,0
+PXJ.US,D,20180928,000000,43.958,44.8327,43.958,44.2159,2653.7705663781,0
+PXJ.US,D,20181001,000000,44.3524,44.8802,44.3524,44.6971,1436.5116044398,0
+PXJ.US,D,20181002,000000,44.744,45.0489,44.4367,44.8327,2604.1205864397,0
+PXJ.US,D,20181003,000000,45.011,45.5282,44.5234,45.3523,1574.6136494789,0
+PXJ.US,D,20181004,000000,45.2689,45.7114,44.6971,44.894,8630.543361499,0
+PXJ.US,D,20181005,000000,44.8802,45.1333,44.5234,45.0489,8148.6464973894,0
+PXJ.US,D,20181008,000000,44.5234,45.5187,44.4367,45.5187,15832.293812918,0
+PXJ.US,D,20181009,000000,45.6634,46.3682,45.5282,45.9271,4887.3938235284,0
+PXJ.US,D,20181010,000000,45.8791,45.8791,43.4287,43.4287,20289.318272525,0
+PXJ.US,D,20181011,000000,43.036,43.6016,42.248,42.3357,17101.706115128,0
+PXJ.US,D,20181012,000000,43.1641,43.3385,42.0765,42.5562,4579.8977292873,0
+PXJ.US,D,20181015,000000,42.8596,43.2973,42.4068,43.036,3122.1075620167,0
+PXJ.US,D,20181016,000000,43.2517,43.4287,42.9043,43.4287,2053.3813131719,0
+PXJ.US,D,20181017,000000,42.992,42.992,42.5562,42.772,4535.2544700148,0
+PXJ.US,D,20181018,000000,42.1597,42.4024,41.2849,41.3722,8878.5846478303,0
+PXJ.US,D,20181019,000000,41.679,42.5562,41.1503,41.1656,2669.2079550984,0
+PXJ.US,D,20181022,000000,41.1532,41.1532,40.0808,40.4524,17260.043656192,0
+PXJ.US,D,20181023,000000,39.4015,39.4015,38.1758,38.614,4426.5669088889,0
+PXJ.US,D,20181024,000000,39.0512,39.0512,36.4684,36.4684,10821.818106349,0
+PXJ.US,D,20181025,000000,37.0819,37.6945,36.9501,37.2119,3072.0403553559,0
+PXJ.US,D,20181026,000000,36.4243,37.8706,35.9431,37.2119,9011.6799722034,0
+PXJ.US,D,20181029,000000,37.6509,37.6509,35.7677,36.0739,174164.61954335,0
+PXJ.US,D,20181030,000000,35.7677,37.4266,35.7677,37.3011,1526.8411897901,0
+PXJ.US,D,20181031,000000,38.0886,38.0886,37.4161,37.4161,1345.138952284,0
+PXJ.US,D,20181101,000000,37.6509,37.9118,36.9971,37.4756,5152.1241787467,0
+PXJ.US,D,20181102,000000,37.6509,37.8983,37.3438,37.6069,3579.8052762398,0
+PXJ.US,D,20181105,000000,37.9563,38.4864,37.7818,38.3958,2784.9883705013,0
+PXJ.US,D,20181106,000000,38.4822,38.5967,38.0004,38.2199,2563.2323676665,0
+PXJ.US,D,20181107,000000,38.9198,39.4491,38.3958,38.9644,9237.6082422596,0
+PXJ.US,D,20181108,000000,38.7454,38.9198,37.466,37.6945,4733.6457764077,0
+PXJ.US,D,20181109,000000,36.9933,37.1257,36.1621,36.9933,8943.8806298502,0
+PXJ.US,D,20181112,000000,37.3438,37.3438,35.2422,35.2868,3321.5419352151,0
+PXJ.US,D,20181113,000000,35.2868,35.5931,33.9733,34.0179,3836.6083237369,0
+PXJ.US,D,20181114,000000,34.8051,34.8051,33.8852,34.2791,2552.5930862511,0
+PXJ.US,D,20181115,000000,34.0602,34.9799,34.0602,34.9799,6404.0129586253,0
+PXJ.US,D,20181116,000000,35.1119,35.3293,34.8051,35.2868,2596.4018920792,0
+PXJ.US,D,20181119,000000,34.9373,35.5059,34.9373,35.4181,3658.2439000082,0
+PXJ.US,D,20181120,000000,34.6733,34.6733,33.1854,33.4475,3920.0536681715,0
+PXJ.US,D,20181121,000000,33.9293,34.4134,33.9293,34.1923,2043.5764852008,0
+PXJ.US,D,20181123,000000,32.7913,33.0981,32.7913,33.0539,738.2826848842,0
+PXJ.US,D,20181126,000000,33.7284,33.9293,33.3631,33.4791,18893.90350022,0
+PXJ.US,D,20181127,000000,33.8421,33.8421,33.4667,33.4667,1328.8671101193,0
+PXJ.US,D,20181128,000000,33.4916,33.8716,32.8022,33.8716,6850.8627780721,0
+PXJ.US,D,20181129,000000,34.0602,34.1487,33.564,33.9733,2231.1198968172,0
+PXJ.US,D,20181130,000000,33.5348,33.5348,32.9652,33.0539,1242.0839519075,0
+PXJ.US,D,20181203,000000,34.1046,34.2624,33.6809,34.1923,9618.9534663253,0
+PXJ.US,D,20181204,000000,34.1046,34.1046,32.3536,32.3967,2839.0192310225,0
+PXJ.US,D,20181206,000000,31.5651,31.5651,30.2166,30.5455,8178.8954347471,0
+PXJ.US,D,20181207,000000,31.4773,32.0464,30.1874,30.2521,7344.4419904021,0
+PXJ.US,D,20181210,000000,29.8149,29.9894,28.8955,29.3327,4166.0088208923,0
+PXJ.US,D,20181211,000000,30.0762,30.1639,28.8955,29.0063,3192.6188780639,0
+PXJ.US,D,20181212,000000,29.4641,30.3398,29.4641,29.5954,4347.293831676,0
+PXJ.US,D,20181213,000000,29.5072,29.5072,28.8509,28.9818,4562.1655935951,0
+PXJ.US,D,20181214,000000,28.6755,28.7297,27.8012,27.887,2157.2707669927,0
+PXJ.US,D,20181217,000000,27.7571,28.4565,27.5811,27.6252,9082.3999016115,0
+PXJ.US,D,20181218,000000,27.8429,27.8429,26.9245,27.1254,9793.9800762768,0
+PXJ.US,D,20181219,000000,27.143,27.2744,25.8301,25.9183,14759.812523573,0
+PXJ.US,D,20181220,000000,25.6987,25.9758,24.9547,25.1734,6336.2136162721,0
+PXJ.US,D,20181221,000000,25.0421,25.3474,24.2981,24.3867,10011.981038612,0
+PXJ.US,D,20181224,000000,24.0343,24.6753,23.8747,23.8747,6498.0975844753,0
+PXJ.US,D,20181226,000000,24.2535,25.3938,23.4826,25.3938,10628.224907261,0
+PXJ.US,D,20181227,000000,24.8674,24.9998,24.0343,24.9115,21151.308680533,0
+PXJ.US,D,20181228,000000,25.1308,25.6571,25.0431,25.1988,6716.9330002547,0
+PXJ.US,D,20181231,000000,25.4811,25.4811,24.461,25.007,6744.0527371959,0
+PXJ.US,D,20190102,000000,24.3848,26.2016,24.3412,25.9149,3735.013616888,0
+PXJ.US,D,20190103,000000,25.9211,26.5161,25.3938,26.1833,7836.7695225656,0
+PXJ.US,D,20190104,000000,26.9729,27.4115,26.6224,27.3668,8048.0948573458,0
+PXJ.US,D,20190107,000000,27.6314,28.5082,27.5309,28.4119,4198.5525052217,0
+PXJ.US,D,20190108,000000,28.6507,28.6832,28.3371,28.4856,4761.5999667933,0
+PXJ.US,D,20190109,000000,29.1218,29.6041,28.9018,29.4071,5068.4702209512,0
+PXJ.US,D,20190110,000000,29.0781,29.7359,28.7574,29.7359,2454.7534199018,0
+PXJ.US,D,20190111,000000,29.385,29.3979,28.9464,29.3077,1538.3149246499,0
+PXJ.US,D,20190114,000000,28.9464,29.6037,28.9464,29.2101,1446.1078190498,0
+PXJ.US,D,20190115,000000,29.4296,29.7359,29.4296,29.5603,1837.0492577254,0
+PXJ.US,D,20190116,000000,29.4296,29.7805,29.3424,29.6041,1403.1334666661,0
+PXJ.US,D,20190117,000000,29.2978,29.999,29.2978,29.9555,2973.5748489232,0
+PXJ.US,D,20190118,000000,30.3547,30.7454,30.3499,30.7454,3388.0895974014,0
+PXJ.US,D,20190122,000000,29.6041,29.8242,29.5163,29.6745,4650.4090453345,0
+PXJ.US,D,20190123,000000,29.5743,29.6918,28.9027,28.9876,24127.17827643,0
+PXJ.US,D,20190124,000000,28.9904,29.9555,28.9904,29.7805,2349.1950591922,0
+PXJ.US,D,20190125,000000,29.999,30.7008,29.999,30.7008,548.02729957356,0
+PXJ.US,D,20190128,000000,30.0431,30.0431,29.7359,29.8072,2122.2237223301,0
+PXJ.US,D,20190129,000000,30.175,30.3499,29.9122,29.9122,2271.590888868,0
+PXJ.US,D,20190130,000000,30.2185,30.5253,29.8974,30.4545,5209.9100797677,0
+PXJ.US,D,20190131,000000,30.6126,30.7008,29.9367,30.1169,2594.9415985516,0
+PXJ.US,D,20190201,000000,30.2185,31.1394,30.2185,30.7142,4294.3060379601,0
+PXJ.US,D,20190204,000000,30.4377,31.2272,30.4377,31.2272,3581.6827964895,0
+PXJ.US,D,20190205,000000,31.1831,31.402,31.0843,31.2272,1476.5653697684,0
+PXJ.US,D,20190206,000000,31.0958,31.3916,31.0522,31.2008,3739.1858841097,0
+PXJ.US,D,20190207,000000,30.7454,30.7454,29.4732,29.9318,13528.785079804,0
+PXJ.US,D,20190208,000000,29.7359,29.7359,29.4732,29.6923,1604.2367467532,0
+PXJ.US,D,20190211,000000,29.4732,30.2896,29.4732,30.2896,1034.3050442656,0
+PXJ.US,D,20190212,000000,30.8768,30.8768,30.6126,30.7008,2491.0521447306,0
+PXJ.US,D,20190213,000000,30.7008,31.1831,30.6678,30.7454,2035.8577908406,0
+PXJ.US,D,20190214,000000,30.5253,31.1174,30.5253,30.964,2174.585675963,0
+PXJ.US,D,20190215,000000,31.1831,31.8848,31.1831,31.8848,4604.7227192565,0
+PXJ.US,D,20190219,000000,31.7535,32.3167,31.7535,32.0601,4120.3224948143,0
+PXJ.US,D,20190220,000000,32.149,32.7189,32.149,32.6748,6804.759225272,0
+PXJ.US,D,20190221,000000,32.4993,32.4993,31.5056,31.578,8803.4838378392,0
+PXJ.US,D,20190222,000000,32.1039,32.1039,31.402,31.578,3331.3467631859,0
+PXJ.US,D,20190225,000000,31.4903,31.8848,31.4659,31.578,2337.9299376934,0
+PXJ.US,D,20190226,000000,31.578,31.8681,31.2713,31.2713,3090.3983311316,0
+PXJ.US,D,20190227,000000,31.4471,31.9865,31.359,31.5475,5133.140362888,0
+PXJ.US,D,20190228,000000,31.6216,31.6216,30.6571,31.2272,5457.325526016,0
+PXJ.US,D,20190301,000000,31.5367,31.6662,31.4903,31.5803,8976.2157008187,0
+PXJ.US,D,20190304,000000,31.8848,32.2276,31.3148,31.7242,2133.0716171069,0
+PXJ.US,D,20190305,000000,31.9288,31.9288,31.2392,31.3474,2591.3951714132,0
+PXJ.US,D,20190306,000000,31.2713,31.2713,30.3891,30.3891,3055.9771265524,0
+PXJ.US,D,20190307,000000,30.4813,30.4813,29.7359,29.7359,3362.0129272657,0
+PXJ.US,D,20190308,000000,29.2541,29.4296,28.9464,29.1653,1693.1060385759,0
+PXJ.US,D,20190311,000000,29.385,30.2185,29.385,29.9555,17036.410133107,0
+PXJ.US,D,20190312,000000,30.4678,30.7454,30.453,30.5449,937.29983136048,0
+PXJ.US,D,20190313,000000,30.8322,31.0958,30.7454,30.964,2187.1024776281,0
+PXJ.US,D,20190314,000000,31.1831,31.2275,31.0958,31.0958,1490.125238239,0
+PXJ.US,D,20190315,000000,31.0522,31.125,30.8322,30.8322,2206.5035202091,0
+PXJ.US,D,20190318,000000,30.9209,31.9725,30.9209,31.8421,2982.9624501719,0
+PXJ.US,D,20190319,000000,32.149,32.3239,31.4903,31.5334,8083.3505153695,0
+PXJ.US,D,20190320,000000,31.402,32.3019,31.359,32.0601,2373.394209078,0
+PXJ.US,D,20190321,000000,31.9729,32.1039,31.6667,32.017,1331.3704704524,0
+PXJ.US,D,20190322,000000,31.6667,31.6667,30.3057,30.3499,10616.125332317,0
+PXJ.US,D,20190325,000000,30.2185,30.4827,29.8242,30.4827,2039.6128313401,0
+PXJ.US,D,20190326,000000,31.0522,31.4122,30.7737,30.9745,4527.5357756548,0
+PXJ.US,D,20190327,000000,30.964,31.2631,30.4813,30.788,2220.480615402,0
+PXJ.US,D,20190328,000000,30.5699,31.402,30.5699,31.3148,1209.540267578,0
+PXJ.US,D,20190329,000000,31.798,31.798,31.0086,31.2444,326.68852346104,0
+PXJ.US,D,20190401,000000,31.6216,32.2353,31.6216,32.2324,1458.624620715,0
+PXJ.US,D,20190402,000000,32.3676,32.4064,31.917,31.9456,1972.8565557926,0
+PXJ.US,D,20190403,000000,32.1039,32.1922,31.359,31.4471,4716.1222540765,0
+PXJ.US,D,20190404,000000,31.4471,32.017,31.3148,32.017,1887.9509178305,0
+PXJ.US,D,20190405,000000,32.2804,32.9164,32.2804,32.9164,1448.8197927439,0
+PXJ.US,D,20190408,000000,33.0693,33.2442,32.8944,32.9811,4733.8543897689,0
+PXJ.US,D,20190409,000000,32.8944,32.8944,32.4403,32.543,1172.4070893046,0
+PXJ.US,D,20190410,000000,32.6748,32.9811,32.6748,32.7625,2099.902092694,0
+PXJ.US,D,20190411,000000,32.6307,32.8503,32.4025,32.7189,3201.3806392294,0
+PXJ.US,D,20190412,000000,33.157,33.157,32.4993,32.5867,8837.9050424183,0
+PXJ.US,D,20190415,000000,32.4107,32.6307,32.2846,32.2846,1120.8795891164,0
+PXJ.US,D,20190416,000000,32.4993,33.0252,32.4993,33.0252,2944.9948184544,0
+PXJ.US,D,20190417,000000,33.0693,33.332,32.7625,32.8056,2274.7200892843,0
+PXJ.US,D,20190418,000000,32.8056,33.0693,32.4993,32.4993,2004.9830133998,0
+PXJ.US,D,20190422,000000,32.938,33.7274,32.938,33.6834,4139.5149240341,0
+PXJ.US,D,20190423,000000,33.7274,34.0769,33.7274,33.8305,2602.0344528289,0
+PXJ.US,D,20190424,000000,33.7274,33.7274,32.3676,32.3676,5361.3633799164,0
+PXJ.US,D,20190425,000000,32.4107,32.4552,31.7535,31.7535,10826.198986931,0
+PXJ.US,D,20190426,000000,31.578,31.8421,31.0522,31.4903,2249.686485954,0
+PXJ.US,D,20190429,000000,31.4903,31.787,31.359,31.5296,2049.4176593112,0
+PXJ.US,D,20190430,000000,31.7094,31.7094,30.0868,30.1006,4122.2000150642,0
+PXJ.US,D,20190501,000000,30.0868,30.175,29.4296,29.4296,2120.5548154416,0
+PXJ.US,D,20190502,000000,28.9904,29.2541,28.6832,29.1653,8217.280293187,0
+PXJ.US,D,20190503,000000,29.4296,29.9855,29.4296,29.9113,2022.5065357311,0
+PXJ.US,D,20190506,000000,29.4296,30.0212,29.2101,29.8672,775.41586315755,0
+PXJ.US,D,20190507,000000,29.4296,29.4296,29.0781,29.1653,2698.8310523727,0
+PXJ.US,D,20190508,000000,29.2541,29.2978,28.9391,28.9464,636.89659139629,0
+PXJ.US,D,20190509,000000,28.7278,28.8591,28.4187,28.8141,1559.5934874808,0
+PXJ.US,D,20190510,000000,28.7278,28.7278,28.0261,28.595,1002.8044267416,0
+PXJ.US,D,20190513,000000,28.3327,28.3327,27.2801,27.4987,10282.761181302,0
+PXJ.US,D,20190514,000000,27.9815,28.7292,27.98,28.5446,1923.6238025762,0
+PXJ.US,D,20190515,000000,28.1574,28.8141,28.1574,28.8117,1231.8618972142,0
+PXJ.US,D,20190516,000000,28.9904,29.2978,28.9904,29.2101,2568.656315055,0
+PXJ.US,D,20190517,000000,28.9027,29.0547,28.3327,28.3327,5969.4713274827,0
+PXJ.US,D,20190520,000000,28.2455,28.2882,28.0698,28.2259,2642.0882181572,0
+PXJ.US,D,20190521,000000,28.3769,28.6559,28.3769,28.5082,1506.1884670426,0
+PXJ.US,D,20190522,000000,28.2011,28.2011,27.2806,27.4785,977.7708234112,0
+PXJ.US,D,20190523,000000,26.5774,26.5774,25.7452,25.8798,8437.3673891328,0
+PXJ.US,D,20190524,000000,25.9211,25.9211,25.6571,25.6882,2336.0524174437,0
+PXJ.US,D,20190528,000000,25.7452,25.7955,25.5258,25.5698,1732.9511905434,0
+PXJ.US,D,20190529,000000,25.1308,25.6858,24.9998,25.6858,1621.7602690844,0
+PXJ.US,D,20190530,000000,25.7452,25.9687,25.1077,25.1744,2090.7231048064,0
+PXJ.US,D,20190531,000000,24.6489,24.7788,24.4289,24.473,2363.5893811072,0
+PXJ.US,D,20190603,000000,24.6489,25.2189,24.6489,25.0431,2787.7003441953,0
+PXJ.US,D,20190604,000000,25.4537,25.5698,25.2175,25.3171,1937.1836710468,0
+PXJ.US,D,20190605,000000,25.3497,25.3497,24.3896,24.8674,2092.8092384172,0
+PXJ.US,D,20190606,000000,24.8674,24.8674,24.2986,24.7803,2620.1838152432,0
+PXJ.US,D,20190607,000000,24.9557,25.3522,24.6499,25.1604,3478.8364094742,0
+PXJ.US,D,20190610,000000,25.2189,25.5544,25.1308,25.1308,6586.3410362147,0
+PXJ.US,D,20190611,000000,25.3066,25.5698,25.2189,25.2238,2058.3880338379,0
+PXJ.US,D,20190612,000000,24.9557,24.9557,23.9472,23.9472,3987.6443971635,0
+PXJ.US,D,20190613,000000,24.473,24.9115,24.2555,24.9115,3389.5498909292,0
+PXJ.US,D,20190614,000000,24.8674,24.8674,24.0343,24.078,3624.0313087902,0
+PXJ.US,D,20190617,000000,24.078,24.8674,23.9472,24.692,2529.6456165318,0
+PXJ.US,D,20190618,000000,24.8244,25.4385,24.7871,25.1308,5363.6581268881,0
+PXJ.US,D,20190619,000000,25.0872,25.3072,24.9557,25.1744,5895.4135842971,0
+PXJ.US,D,20190620,000000,25.7888,26.3861,25.7888,26.3152,3978.2567959146,0
+PXJ.US,D,20190621,000000,26.4028,26.5774,26.1245,26.3199,2034.6061106741,0
+PXJ.US,D,20190624,000000,26.271,26.271,25.7452,25.7452,2203.374319793,0
+PXJ.US,D,20190625,000000,25.7452,25.8589,25.4811,25.7735,2107.2035603321,0
+PXJ.US,D,20190626,000000,26.1392,26.8027,26.1392,26.3593,4477.2599556329,0
+PXJ.US,D,20190627,000000,26.4028,26.5774,26.271,26.309,987.57565138227,0
+PXJ.US,D,20190628,000000,26.447,26.8852,26.4077,26.8823,1215.5900550495,0
+PXJ.US,D,20190701,000000,27.4987,27.5696,27.0169,27.0169,1411.4780011095,0
+PXJ.US,D,20190702,000000,26.8852,26.8852,25.9638,26.0932,2557.3911935562,0
+PXJ.US,D,20190703,000000,26.271,26.271,25.8325,25.9355,2061.5172342542,0
+PXJ.US,D,20190705,000000,25.7888,26.3152,25.7888,26.2879,3364.7249009598,0
+PXJ.US,D,20190708,000000,26.2274,26.6224,26.2274,26.4028,2966.8992213684,0
+PXJ.US,D,20190709,000000,26.3152,26.3152,26.0089,26.0951,3315.9093744657,0
+PXJ.US,D,20190710,000000,26.447,26.9283,26.447,26.8416,5936.0931897088,0
+PXJ.US,D,20190711,000000,27.0169,27.0169,26.5774,26.7107,3527.2347092462,0
+PXJ.US,D,20190712,000000,26.7538,26.8416,26.6224,26.7107,4913.4704936641,0
+PXJ.US,D,20190715,000000,26.7538,26.7538,25.9249,26.0089,6621.1794675159,0
+PXJ.US,D,20190716,000000,25.9638,26.3593,25.6571,25.7007,5091.2090773098,0
+PXJ.US,D,20190717,000000,25.7007,25.7007,24.9115,24.9115,3124.6109223498,0
+PXJ.US,D,20190718,000000,24.6047,24.9115,24.3335,24.5598,7602.9139447878,0
+PXJ.US,D,20190719,000000,24.5598,24.8876,24.473,24.8876,1441.3097117449,0
+PXJ.US,D,20190722,000000,24.9115,25.6571,24.9115,25.3722,7537.409349407,0
+PXJ.US,D,20190723,000000,25.3938,25.7452,25.3938,25.7007,4175.6050355022,0
+PXJ.US,D,20190724,000000,25.614,26.052,25.614,25.7888,3359.7181802938,0
+PXJ.US,D,20190725,000000,25.8325,25.8325,24.8538,24.8674,8215.8199996592,0
+PXJ.US,D,20190726,000000,24.8674,24.9491,24.7759,24.9115,1852.0694197237,0
+PXJ.US,D,20190729,000000,24.8674,24.8674,23.9472,23.9874,4288.4648638497,0
+PXJ.US,D,20190730,000000,23.508,25.2957,23.2449,25.2189,13993.575648303,0
+PXJ.US,D,20190731,000000,25.2189,26.052,25.2189,25.5036,3102.4979060746,0
+PXJ.US,D,20190801,000000,25.1744,25.1744,23.683,23.9894,9776.6651673067,0
+PXJ.US,D,20190802,000000,24.1661,24.1661,23.07,23.211,4382.3408763386,0
+PXJ.US,D,20190805,000000,22.6745,22.6745,22.0172,22.2364,4181.4462096125,0
+PXJ.US,D,20190806,000000,22.3672,22.3672,21.5782,22.0168,4785.1732765961,0
+PXJ.US,D,20190807,000000,21.535,21.8413,21.1842,21.8413,3276.4814492206,0
+PXJ.US,D,20190808,000000,22.0168,22.0168,21.6222,21.977,4020.8139215762,0
+PXJ.US,D,20190809,000000,21.9731,21.9731,21.0529,21.2278,2389.874664604,0
+PXJ.US,D,20190812,000000,21.3592,21.3592,20.7887,20.9008,749.13057966069,0
+PXJ.US,D,20190813,000000,21.3285,21.6654,21.0082,21.0303,1421.0742157194,0
+PXJ.US,D,20190814,000000,20.5265,20.5265,19.6929,19.8237,18943.762093519,0
+PXJ.US,D,20190815,000000,19.7812,19.7812,19.3861,19.6052,2781.0247166406,0
+PXJ.US,D,20190816,000000,19.6488,20.3285,19.6488,20.3285,1480.7376369901,0
+PXJ.US,D,20190819,000000,20.6569,21.2047,20.6569,21.0954,4503.7538524909,0
+PXJ.US,D,20190820,000000,21.0082,21.0082,20.6551,20.7887,2032.102750341,0
+PXJ.US,D,20190821,000000,21.1842,21.1842,20.8774,20.9201,1461.127981048,0
+PXJ.US,D,20190822,000000,20.9642,21.1391,20.5691,20.5691,4221.082748219,0
+PXJ.US,D,20190823,000000,20.2183,20.5691,19.5174,19.6052,1387.6960779457,0
+PXJ.US,D,20190826,000000,20.0428,20.0428,19.6206,19.6929,1233.9480308252,0
+PXJ.US,D,20190827,000000,19.8237,19.9555,19.4298,19.5041,2308.5154537802,0
+PXJ.US,D,20190828,000000,19.8237,20.394,19.8237,20.154,1462.3796612145,0
+PXJ.US,D,20190829,000000,20.394,20.877,20.394,20.7748,1436.928831162,0
+PXJ.US,D,20190830,000000,20.7887,21.0082,20.394,20.6358,2413.4479744066,0
+PXJ.US,D,20190903,000000,20.2183,20.394,19.8237,20.352,3390.5929577345,0
+PXJ.US,D,20190904,000000,20.7887,20.877,20.4876,20.7887,3115.849161184,0
+PXJ.US,D,20190905,000000,20.9642,21.7013,20.9642,21.5163,3819.5020281279,0
+PXJ.US,D,20190906,000000,21.315,21.7933,21.1208,21.6573,1298.8267861229,0
+PXJ.US,D,20190909,000000,21.9731,22.8356,21.8222,22.8356,3539.9601242724,0
+PXJ.US,D,20190910,000000,23.0258,23.486,23.0258,23.0258,4986.0679433221,0
+PXJ.US,D,20190911,000000,23.07,23.3762,22.8063,23.1136,23562.67052133,0
+PXJ.US,D,20190912,000000,22.8504,22.9334,22.2364,22.8504,6991.0509567221,0
+PXJ.US,D,20190913,000000,23.07,23.2468,22.9818,23.0258,6181.0052756241,0
+PXJ.US,D,20190916,000000,24.6047,24.9115,24.2583,24.692,14659.469496891,0
+PXJ.US,D,20190917,000000,24.473,24.473,23.4208,23.5526,6238.1653365617,0
+PXJ.US,D,20190918,000000,23.2449,23.4636,22.5431,22.719,7130.8219086499,0
+PXJ.US,D,20190919,000000,22.9856,22.9856,22.3711,22.4549,1168.0262087219,0
+PXJ.US,D,20190920,000000,22.5431,22.719,22.2804,22.3777,1726.4841763497,0
+PXJ.US,D,20190923,000000,22.5029,22.5878,22.3408,22.5824,837.37403140016,0
+PXJ.US,D,20190924,000000,22.4118,22.4118,21.4876,21.5758,4579.6891159262,0
+PXJ.US,D,20190925,000000,21.1789,21.6363,21.1789,21.5312,3569.5832215465,0
+PXJ.US,D,20190926,000000,21.5312,21.5312,21.0586,21.2229,1781.7667170376,0
+PXJ.US,D,20190927,000000,20.9144,21.3548,20.8708,20.9953,14375.963939175,0
+PXJ.US,D,20190930,000000,20.9589,20.9953,20.7384,20.8708,1038.8945382095,0
+PXJ.US,D,20191001,000000,21.0025,21.2096,20.2546,20.2546,2434.7265372374,0
+PXJ.US,D,20191002,000000,20.0778,20.21,19.9877,19.9896,1551.6661797595,0
+PXJ.US,D,20191003,000000,19.7706,20.2959,19.7706,20.2632,2898.6826522932,0
+PXJ.US,D,20191004,000000,20.3424,20.3424,20.1664,20.3128,834.87067106713,0
+PXJ.US,D,20191007,000000,20.3424,20.4748,20.2618,20.2618,203.189413698,0
+PXJ.US,D,20191008,000000,19.9464,20.13,19.8137,19.9211,1221.2226157988,0
+PXJ.US,D,20191009,000000,20.2546,20.2546,19.7265,19.8137,1205.7852270785,0
+PXJ.US,D,20191010,000000,19.9896,20.1881,19.8137,20.1219,16707.426862675,0
+PXJ.US,D,20191011,000000,20.386,21.1328,20.386,20.9589,5197.8105048247,0
+PXJ.US,D,20191014,000000,20.7384,20.9144,20.2982,20.8711,5071.3908080066,0
+PXJ.US,D,20191015,000000,20.783,21.1539,20.7346,20.7384,1131.1016438096,0
+PXJ.US,D,20191016,000000,20.6952,21.0173,20.607,20.6952,3158.1976734845,0
+PXJ.US,D,20191017,000000,20.7384,20.8708,20.5184,20.5447,481.68825074812,0
+PXJ.US,D,20191018,000000,20.6506,20.8708,20.2312,20.2982,12783.409540643,0
+PXJ.US,D,20191021,000000,20.2546,20.9144,20.2546,20.7609,2236.5438442054,0
+PXJ.US,D,20191022,000000,20.9589,21.3112,20.7384,21.1668,2163.9463945474,0
+PXJ.US,D,20191023,000000,21.0471,21.5758,20.9589,21.3538,4449.9316053306,0
+PXJ.US,D,20191024,000000,21.3112,21.3112,20.6506,20.933,5486.3227832069,0
+PXJ.US,D,20191025,000000,21.0025,21.1952,20.9144,21.0954,5863.495740051,0
+PXJ.US,D,20191028,000000,21.2229,21.3722,20.9363,20.9363,1502.0161998209,0
+PXJ.US,D,20191029,000000,20.783,21.6188,20.783,21.3999,1912.9845211609,0
+PXJ.US,D,20191030,000000,21.5312,21.5312,20.6506,20.7167,1716.6793483787,0
+PXJ.US,D,20191031,000000,20.5184,20.5184,20.1664,20.3496,4835.2404832568,0
+PXJ.US,D,20191101,000000,20.563,21.245,20.563,21.1789,4950.8122852986,0
+PXJ.US,D,20191104,000000,21.6188,22.1036,21.6188,22.0152,11387.577541615,0
+PXJ.US,D,20191105,000000,22.1482,22.2359,21.7383,21.7777,1540.4010582608,0
+PXJ.US,D,20191106,000000,21.6624,21.6624,21.1468,21.2009,1578.3686899785,0
+PXJ.US,D,20191107,000000,21.6188,21.6188,21.2671,21.2671,3865.1883542059,0
+PXJ.US,D,20191108,000000,21.1789,21.3548,20.9589,21.3548,1628.6445100003,0
+PXJ.US,D,20191111,000000,21.0025,21.2229,20.9144,21.1779,1007.8111474076,0
+PXJ.US,D,20191112,000000,21.2229,21.4435,20.9589,21.0601,1061.6333945679,0
+PXJ.US,D,20191113,000000,20.9589,20.9589,20.607,20.6286,5325.0646550873,0
+PXJ.US,D,20191114,000000,20.783,20.8261,20.4743,20.4964,2302.4656663087,0
+PXJ.US,D,20191115,000000,20.4748,20.9243,20.4748,20.8923,2230.4940567341,0
+PXJ.US,D,20191118,000000,20.6952,20.6952,20.21,20.3645,4619.9514946159,0
+PXJ.US,D,20191119,000000,20.1664,20.21,19.9647,20.1219,6783.0634357189,0
+PXJ.US,D,20191120,000000,20.0337,20.563,20.0337,20.2546,2909.7391604309,0
+PXJ.US,D,20191121,000000,20.4301,20.7384,20.2365,20.7384,2408.8584804627,0
+PXJ.US,D,20191122,000000,20.783,20.9589,20.5768,20.783,1387.6960779457,0
+PXJ.US,D,20191125,000000,20.6952,21.3553,20.6243,21.3548,8801.8149309507,0
+PXJ.US,D,20191126,000000,21.3548,21.3999,20.932,20.9363,368.61980903937,0
+PXJ.US,D,20191127,000000,20.9589,21.3548,20.9589,21.2887,4258.2159264924,0
+PXJ.US,D,20191129,000000,20.9589,21.0912,20.9144,20.9589,2479.3697965101,0
+PXJ.US,D,20191202,000000,21.0471,21.1343,20.8261,20.8932,1825.7841362267,0
+PXJ.US,D,20191203,000000,20.563,20.6506,20.3108,20.457,3563.5334340752,0
+PXJ.US,D,20191204,000000,20.6506,21.4338,20.6506,21.2009,8745.4893234573,0
+PXJ.US,D,20191205,000000,21.3438,21.3438,21.025,21.0754,1162.8108746947,0
+PXJ.US,D,20191206,000000,21.3112,21.9716,21.3112,21.9296,19843.094293162,0
+PXJ.US,D,20191209,000000,21.9711,22.2795,21.9711,22.1036,9985.6957551152,0
+PXJ.US,D,20191210,000000,22.1036,22.4554,22.0152,22.164,7076.1652080452,0
+PXJ.US,D,20191211,000000,22.1036,22.3064,22.0152,22.3064,576.81594340346,0
+PXJ.US,D,20191212,000000,22.5005,23.0685,22.2799,22.9022,4753.464045711,0
+PXJ.US,D,20191213,000000,23.0287,23.117,22.756,22.8083,1557.924580592,0
+PXJ.US,D,20191216,000000,23.117,23.4251,23.117,23.1485,9736.6114019779,0
+PXJ.US,D,20191217,000000,23.1601,23.4026,23.1601,23.2268,11508.156064322,0
+PXJ.US,D,20191218,000000,23.117,23.6006,23.117,23.4683,16591.437833911,0
+PXJ.US,D,20191219,000000,23.4683,23.953,23.4683,23.8868,26371.649428356,0
+PXJ.US,D,20191220,000000,23.9094,23.9094,23.5129,23.6442,8049.7637642348,0
+PXJ.US,D,20191223,000000,23.6442,24.5018,23.6442,24.5018,3507.8336666652,0
+PXJ.US,D,20191224,000000,24.393,24.8772,24.393,24.5694,4420.7257347784,0
+PXJ.US,D,20191226,000000,24.7452,24.8048,24.5258,24.6135,6302.6268651374,0
+PXJ.US,D,20191227,000000,24.6135,24.6135,24.2176,24.2779,7587.0593293454,0
+PXJ.US,D,20191230,000000,24.3493,25.0534,24.3493,24.6556,4521.9032149054,0
+PXJ.US,D,20191231,000000,24.3493,24.6925,24.2171,24.6135,2319.5719619177,0
+PXJ.US,D,20200102,000000,24.6135,24.658,24.3493,24.5306,7117.8878802625,0
+PXJ.US,D,20200103,000000,24.9207,25.1978,24.7016,24.9653,12963.860097982,0
+PXJ.US,D,20200106,000000,25.098,25.4064,24.9207,25.3171,11482.70523427,0
+PXJ.US,D,20200107,000000,25.054,25.054,24.4371,24.8143,8444.2516300489,0
+PXJ.US,D,20200108,000000,24.7462,24.7462,23.8858,24.0417,6140.3256702123,0
+PXJ.US,D,20200109,000000,23.9094,24.2612,23.6442,24.1734,5679.2901422117,0
+PXJ.US,D,20200110,000000,24.1734,24.1734,23.777,23.8,1727.7358565163,0
+PXJ.US,D,20200113,000000,23.777,23.777,23.4251,23.6706,2868.850941658,0
+PXJ.US,D,20200114,000000,23.6442,23.777,23.38,23.6887,3058.4804868853,0
+PXJ.US,D,20200115,000000,23.2913,23.4778,23.0287,23.117,4401.1160788363,0
+PXJ.US,D,20200116,000000,23.3364,23.4803,23.2712,23.2712,2073.1995824751,0
+PXJ.US,D,20200117,000000,23.38,23.5129,23.0344,23.0729,1255.8524337392,0
+PXJ.US,D,20200121,000000,22.984,22.984,22.4118,22.4118,2312.896334363,0
+PXJ.US,D,20200122,000000,22.1919,22.2359,22.0589,22.082,1037.4342446819,0
+PXJ.US,D,20200123,000000,21.7513,21.7513,21.2671,21.6492,2135.9922041619,0
+PXJ.US,D,20200124,000000,21.6624,21.6624,20.6952,20.8754,2021.6720822868,0
+PXJ.US,D,20200127,000000,20.386,20.386,20.0337,20.0337,4571.3445814827,0
+PXJ.US,D,20200128,000000,20.1664,20.2992,20.1664,20.1664,1253.7663001283,0
+PXJ.US,D,20200129,000000,20.4748,20.4748,19.9464,19.9536,1495.7577989884,0
+PXJ.US,D,20200130,000000,19.7706,19.9358,19.4235,19.9358,3653.8630194254,0
+PXJ.US,D,20200131,000000,19.5937,19.5937,19.1536,19.3276,1858.5364339173,0
+PXJ.US,D,20200203,000000,19.2849,19.5055,19.2414,19.2633,1592.9716252545,0
+PXJ.US,D,20200204,000000,19.7706,19.8903,19.5313,19.5313,604.56152042793,0
+PXJ.US,D,20200205,000000,19.9024,20.563,19.9024,20.3645,5444.3914976287,0
+PXJ.US,D,20200206,000000,20.4301,20.4301,19.7274,19.7706,2181.2613035178,0
+PXJ.US,D,20200207,000000,19.4614,19.7265,19.3438,19.5501,6750.9369781117,0
+PXJ.US,D,20200210,000000,19.3741,19.3741,19.122,19.1316,7873.4854741169,0
+PXJ.US,D,20200211,000000,19.5055,19.6377,19.4614,19.5515,9441.8407227632,0
+PXJ.US,D,20200212,000000,19.9464,20.21,19.704,19.9676,1342.635591951,0
+PXJ.US,D,20200213,000000,19.9024,19.9896,19.6823,19.7729,3116.057774545,0
+PXJ.US,D,20200214,000000,19.8137,19.8137,19.4862,19.7505,3515.5523610252,0
+PXJ.US,D,20200218,000000,19.5937,19.5937,19.1536,19.5155,2263.2463544248,0
+PXJ.US,D,20200219,000000,19.6818,19.8361,19.5679,19.7945,1960.3397541274,0
+PXJ.US,D,20200220,000000,19.8137,19.9896,19.7706,19.7706,2399.6794925748,0
+PXJ.US,D,20200221,000000,19.3741,19.3741,18.8895,19.0664,3484.4689702236,0
+PXJ.US,D,20200224,000000,18.1848,18.1848,17.7141,17.7141,11049.623896655,0
+PXJ.US,D,20200225,000000,17.833,17.8766,16.9798,16.9926,24258.604693913,0
+PXJ.US,D,20200226,000000,17.0837,17.1963,16.5996,16.6557,2187.3110909891,0
+PXJ.US,D,20200227,000000,16.0358,16.4788,15.6314,15.8997,15856.910189526,0
+PXJ.US,D,20200228,000000,15.2349,16.3792,15.2349,16.3792,4669.6014745543,0
+PXJ.US,D,20200302,000000,16.2099,16.5651,15.7636,16.5651,8409.8304254695,0
+PXJ.US,D,20200303,000000,16.6442,16.8747,15.9396,15.9396,6108.4078259661,0
+PXJ.US,D,20200304,000000,16.2913,16.2913,15.5873,15.8077,2740.7623379509,0
+PXJ.US,D,20200305,000000,15.5427,15.5427,14.7718,14.8922,1803.0452798683,0
+PXJ.US,D,20200306,000000,14.3097,14.3097,13.3419,13.4306,5900.2116916019,0
+PXJ.US,D,20200309,000000,11.8885,11.8885,9.73146,9.73243,16070.530271278,0
+PXJ.US,D,20200310,000000,10.5673,10.5673,9.46583,10.2255,10753.392923913,0
+PXJ.US,D,20200311,000000,9.90683,9.90683,9.29085,9.35655,14131.886306704,0
+PXJ.US,D,20200312,000000,8.80626,8.93855,8.32162,8.45487,18314.792809844,0
+PXJ.US,D,20200313,000000,9.24679,9.24679,8.41029,9.23379,10706.87214439,0
+PXJ.US,D,20200316,000000,8.45487,8.80626,8.05799,8.14566,19790.94095289,0
+PXJ.US,D,20200317,000000,7.96927,8.38824,7.79289,8.14566,7412.8671728383,0
+PXJ.US,D,20200318,000000,7.92565,7.92565,6.91329,7.00102,12157.778070745,0
+PXJ.US,D,20200319,000000,7.04463,7.88108,7.04463,7.84419,5752.0962052307,0
+PXJ.US,D,20200320,000000,8.12362,8.27796,7.73632,7.84035,5018.6116276516,0
+PXJ.US,D,20200323,000000,8.10157,8.10157,7.55564,7.61981,11310.390598012,0
+PXJ.US,D,20200324,000000,8.19269,8.78464,8.14663,8.78464,9008.3421584259,0
+PXJ.US,D,20200325,000000,9.10295,9.14805,8.41987,8.61741,11167.490445668,0
+PXJ.US,D,20200326,000000,8.4659,9.19355,8.4659,8.83023,15210.625996881,0
+PXJ.US,D,20200327,000000,8.83023,8.83023,8.32932,8.53397,6914.2812398423,0
+PXJ.US,D,20200330,000000,8.32932,8.56035,8.14663,8.56035,8992.0703162613,0
+PXJ.US,D,20200331,000000,8.51048,8.87529,8.42083,8.44289,6311.597239664,0
+PXJ.US,D,20200401,000000,8.37433,8.37433,7.96976,8.07668,5444.8087243507,0
+PXJ.US,D,20200402,000000,8.55602,8.64758,8.1241,8.29765,6640.163283375,0
+PXJ.US,D,20200403,000000,8.60204,8.60204,7.8288,7.99662,5327.1507886982,0
+PXJ.US,D,20200406,000000,8.19269,8.69313,8.19269,8.69313,14092.249768098,0
+PXJ.US,D,20200407,000000,9.19355,9.32921,8.76452,8.85228,17802.855621738,0
+PXJ.US,D,20200408,000000,9.19355,9.35222,8.96589,9.35222,9617.0759460757,0
+PXJ.US,D,20200409,000000,9.78504,10.2866,9.37668,9.74047,33249.840556729,0
+PXJ.US,D,20200413,000000,10.2405,10.2405,9.69445,9.76537,14998.466208656,0
+PXJ.US,D,20200414,000000,9.87709,10.0584,9.55788,9.66134,21856.839067727,0
+PXJ.US,D,20200415,000000,9.14805,9.19837,8.86133,9.14228,15088.795794007,0
+PXJ.US,D,20200416,000000,9.05692,9.19355,8.64758,8.67348,6247.9701645329,0
+PXJ.US,D,20200417,000000,8.87529,9.33018,8.87529,9.28468,12356.58660386,0
+PXJ.US,D,20200420,000000,9.19355,9.68824,8.92031,9.51234,53674.548900601,0
+PXJ.US,D,20200421,000000,9.42125,9.55788,9.14805,9.3527,10248.548590084,0
+PXJ.US,D,20200422,000000,9.78504,9.87709,9.46583,9.55788,10009.477678279,0
+PXJ.US,D,20200423,000000,9.96739,10.3954,9.78504,10.2866,65608.067608177,0
+PXJ.US,D,20200424,000000,10.6503,10.7639,9.87709,10.0133,12925.266626181,0
+PXJ.US,D,20200427,000000,10.1494,10.195,9.70598,10.1533,6557.7610057457,0
+PXJ.US,D,20200428,000000,10.4682,10.6048,10.1039,10.3996,14058.454403602,0
+PXJ.US,D,20200429,000000,10.8325,11.2419,10.741,11.1502,65811.257021876,0
+PXJ.US,D,20200430,000000,11.5146,11.5146,10.741,10.8325,10481.569714417,0
+PXJ.US,D,20200501,000000,10.6048,10.741,10.0584,10.0813,9117.4469462739,0
+PXJ.US,D,20200504,000000,9.83058,10.4222,9.78504,10.4222,8844.163443251,0
+PXJ.US,D,20200505,000000,10.7869,10.7869,10.0584,10.1039,18271.609844099,0
+PXJ.US,D,20200506,000000,10.1039,10.195,9.55788,9.55788,27168.135240982,0
+PXJ.US,D,20200507,000000,9.87709,9.99026,9.78504,9.96739,8665.3817928002,0
+PXJ.US,D,20200508,000000,10.1719,10.634,10.1039,10.6048,10170.94441976,0
+PXJ.US,D,20200511,000000,10.6503,10.6503,10.2405,10.4227,7127.9013215945,0
+PXJ.US,D,20200512,000000,10.5588,10.6048,10.2405,10.4227,8630.543361499,0
+PXJ.US,D,20200513,000000,10.4227,10.4227,9.62596,9.78504,6865.4657133482,0
+PXJ.US,D,20200514,000000,9.60294,9.96739,9.28468,9.71693,6701.2869981731,0
+PXJ.US,D,20200515,000000,9.69445,10.0133,9.69445,9.83058,8670.3885134662,0
+PXJ.US,D,20200518,000000,10.5132,10.9236,10.3085,10.8325,19216.002529736,0
+PXJ.US,D,20200519,000000,10.8325,10.8325,10.3996,10.3996,7265.3775265503,0
+PXJ.US,D,20200520,000000,10.7869,11.0596,10.6503,11.0596,8063.9494727884,0
+PXJ.US,D,20200521,000000,11.1967,11.1967,10.7869,10.9691,4633.7199764476,0
+PXJ.US,D,20200522,000000,10.8325,10.8325,10.6048,10.741,5621.2956278298,0
+PXJ.US,D,20200526,000000,11.2874,11.4048,11.0596,11.333,10945.317216112,0
+PXJ.US,D,20200527,000000,11.6513,11.8338,11.3099,11.8243,7043.4129103548,0
+PXJ.US,D,20200528,000000,11.9249,12.026,11.6967,11.7452,11651.264830028,0
+PXJ.US,D,20200529,000000,11.7427,11.7427,11.2419,11.5146,13497.075848919,0
+PXJ.US,D,20200601,000000,11.6062,11.8338,11.5602,11.6062,1684.9701174936,0
+PXJ.US,D,20200602,000000,11.7878,11.9695,11.7878,11.9695,6200.8235449273,0
+PXJ.US,D,20200603,000000,12.0155,12.2427,12.0155,12.1521,8446.5463770206,0
+PXJ.US,D,20200604,000000,12.0155,12.5975,12.0155,12.5164,6261.5300330033,0
+PXJ.US,D,20200605,000000,13.1985,13.9728,13.1985,13.7455,9790.4336491382,0
+PXJ.US,D,20200608,000000,14.746,15.2464,14.3376,15.1102,25655.271146385,0
+PXJ.US,D,20200609,000000,14.7009,14.7009,13.8817,14.3322,8656.2028049124,0
+PXJ.US,D,20200610,000000,14.0639,14.0639,13.2255,13.3351,17884.214832562,0
+PXJ.US,D,20200611,000000,12.1066,12.561,11.6062,11.6062,23318.592888859,0
+PXJ.US,D,20200612,000000,12.561,12.561,11.8564,12.0155,11955.840337213,0
+PXJ.US,D,20200615,000000,11.4691,12.5164,11.4241,12.3017,17201.631915088,0
+PXJ.US,D,20200616,000000,13.1985,13.1985,12.3338,12.3573,14253.299282856,0
+PXJ.US,D,20200617,000000,12.2886,12.4253,11.8564,11.8564,5229.3111223486,0
+PXJ.US,D,20200618,000000,11.7427,11.9925,11.6062,11.8559,4607.4346929506,0
+PXJ.US,D,20200619,000000,12.3338,12.3338,11.5607,11.6967,7792.9607167375,0
+PXJ.US,D,20200622,000000,11.6877,11.6877,11.4116,11.5956,6090.2584635516,0
+PXJ.US,D,20200623,000000,11.9637,11.9637,11.6416,11.6469,6990.2165032778,0
+PXJ.US,D,20200624,000000,11.4571,11.4571,10.7903,10.8822,12698.921129403,0
+PXJ.US,D,20200625,000000,10.7213,11.2509,10.6752,11.09,62603.617981812,0
+PXJ.US,D,20200626,000000,11.1814,11.1814,10.6068,10.6296,6943.4871103943,0
+PXJ.US,D,20200629,000000,10.9053,10.9748,10.6752,10.8137,6925.1291346188,0
+PXJ.US,D,20200630,000000,10.8593,10.9748,10.5832,10.9341,11410.525011334,0
+PXJ.US,D,20200701,000000,11.0439,11.1814,10.7677,10.7677,3443.5807514507,0
+PXJ.US,D,20200702,000000,10.9979,11.09,10.7903,10.8137,6913.238173037,0
+PXJ.US,D,20200706,000000,11.2275,11.274,10.8593,11.1814,13717.580171587,0
+PXJ.US,D,20200707,000000,11.09,11.09,10.8137,10.8137,61788.565580049,0
+PXJ.US,D,20200708,000000,10.8137,11.1296,10.8137,10.9979,1266.2831017935,0
+PXJ.US,D,20200709,000000,10.9259,10.9979,10.4135,10.4456,10176.576980509,0
+PXJ.US,D,20200710,000000,10.4922,10.7677,10.4456,10.7213,8112.1391591995,0
+PXJ.US,D,20200713,000000,10.7677,10.8137,10.4456,10.4922,6193.9393040115,0
+PXJ.US,D,20200714,000000,10.4456,10.9053,10.4456,10.9053,8068.3303533714,0
+PXJ.US,D,20200715,000000,11.274,11.4527,11.1359,11.366,9500.4610772284,0
+PXJ.US,D,20200716,000000,11.0443,11.3889,11.0443,11.1814,4688.3766770521,0
+PXJ.US,D,20200717,000000,11.3525,11.366,11.0663,11.09,3595.8685050435,0
+PXJ.US,D,20200720,000000,10.9979,11.296,10.9513,11.0439,4720.2945212983,0
+PXJ.US,D,20200721,000000,11.3195,11.8181,11.296,11.6713,8894.647876634,0
+PXJ.US,D,20200722,000000,11.6416,11.6416,11.4116,11.6416,3741.6892444428,0
+PXJ.US,D,20200723,000000,11.5036,11.8482,11.4571,11.8482,4560.2880733452,0
+PXJ.US,D,20200724,000000,11.9092,11.9637,11.7792,11.8257,12628.827040077,0
+PXJ.US,D,20200727,000000,11.8257,12.0241,11.6891,12.0098,9886.3957952381,0
+PXJ.US,D,20200728,000000,11.9867,11.9867,11.5956,11.5956,877.01057000654,0
+PXJ.US,D,20200729,000000,11.8257,11.9637,11.6416,11.9637,903.08724014232,0
+PXJ.US,D,20200730,000000,11.9177,11.9177,11.5041,11.635,1903.1796931897,0
+PXJ.US,D,20200731,000000,11.55,11.55,11.2774,11.4571,1202.4474133011,0
+PXJ.US,D,20200803,000000,11.4116,11.7341,11.4116,11.6877,4424.4807752781,0
+PXJ.US,D,20200804,000000,11.55,11.9867,11.55,11.9637,1273.1673427093,0
+PXJ.US,D,20200805,000000,12.1939,12.4003,12.1939,12.3783,3735.8480703324,0
+PXJ.US,D,20200806,000000,12.3783,12.3783,12.0558,12.0558,5081.1956359774,0
+PXJ.US,D,20200807,000000,11.9867,12.1018,11.8482,12.0946,2306.2207068085,0
+PXJ.US,D,20200810,000000,12.3313,12.585,12.2403,12.5615,18495.034753823,0
+PXJ.US,D,20200811,000000,12.8836,13.0682,12.5615,12.6546,3811.3661070456,0
+PXJ.US,D,20200812,000000,12.7456,12.8836,12.6075,12.7925,4651.2434987789,0
+PXJ.US,D,20200813,000000,12.8387,12.8387,12.4344,12.5615,3843.4925646528,0
+PXJ.US,D,20200814,000000,12.4238,12.6546,12.4238,12.6075,2994.6447983931,0
+PXJ.US,D,20200817,000000,12.5164,12.5615,12.4009,12.4699,4115.7330008704,0
+PXJ.US,D,20200818,000000,12.4238,12.4238,12.0736,12.0797,3641.5548311215,0
+PXJ.US,D,20200819,000000,11.9637,12.2168,11.9637,12.0332,4510.2208666845,0
+PXJ.US,D,20200820,000000,11.8026,11.8026,11.6645,11.6645,2846.7379253828,0
+PXJ.US,D,20200821,000000,11.5036,11.5036,11.2049,11.2509,2992.7672781432,0
+PXJ.US,D,20200824,000000,11.274,11.7015,11.274,11.6877,1788.4423445923,0
+PXJ.US,D,20200825,000000,11.7341,11.8482,11.5036,11.6416,3779.2396494382,0
+PXJ.US,D,20200826,000000,11.6416,11.6416,11.1814,11.2049,1872.5135291101,0
+PXJ.US,D,20200827,000000,11.1814,11.2049,11.0439,11.1359,3048.0498188309,0
+PXJ.US,D,20200828,000000,11.1359,11.4369,11.1359,11.4345,454.15128708475,0
+PXJ.US,D,20200831,000000,11.2275,11.2509,11.1935,11.1967,854.89755373141,0
+PXJ.US,D,20200901,000000,11.0439,11.1584,11.03,11.1359,5011.5187733748,0
+PXJ.US,D,20200902,000000,11.1359,11.1359,10.8822,10.9336,6068.9799007209,0
+PXJ.US,D,20200903,000000,10.8137,11.1359,10.8137,10.9513,139.14511184452,0
+PXJ.US,D,20200904,000000,11.1359,11.1814,10.9509,11.1814,10236.031788418,0
+PXJ.US,D,20200908,000000,10.9979,10.9979,10.4673,10.6296,5366.7873273046,0
+PXJ.US,D,20200909,000000,10.7677,10.7677,10.5837,10.6752,3217.0266413108,0
+PXJ.US,D,20200910,000000,10.5832,10.5832,10.2381,10.3071,5011.7273867359,0
+PXJ.US,D,20200911,000000,10.2611,10.4456,10.2381,10.3071,4861.7343801148,0
+PXJ.US,D,20200914,000000,10.3991,10.5366,10.2611,10.5366,3354.5028462666,0
+PXJ.US,D,20200915,000000,10.4222,10.62,10.4222,10.5142,4316.8362809577,0
+PXJ.US,D,20200916,000000,10.5366,11.09,10.5366,10.8822,1218.9278688269,0
+PXJ.US,D,20200917,000000,10.6565,10.8368,10.6527,10.8137,5305.2463857841,0
+PXJ.US,D,20200918,000000,10.7677,10.9063,10.6068,10.6752,1258.3557940722,0
+PXJ.US,D,20200921,000000,10.3814,10.3814,9.82293,10.0556,5496.7534512612,0
+PXJ.US,D,20200922,000000,10.0094,10.0094,9.93997,9.93997,638.1482715628,0
+PXJ.US,D,20200923,000000,9.82293,9.82293,9.33402,9.33402,707.82513416561,0
+PXJ.US,D,20200924,000000,9.31101,9.42699,9.03203,9.31101,4230.8875761901,0
+PXJ.US,D,20200925,000000,9.17631,9.24102,9.07802,9.14805,1363.0797013375,0
+PXJ.US,D,20200928,000000,9.40398,9.59,9.40398,9.45048,4223.5861085519,0
+PXJ.US,D,20200929,000000,9.31101,9.33402,9.07802,9.24102,3270.8488884711,0
+PXJ.US,D,20200930,000000,9.31101,9.49703,9.19211,9.21801,1179.2913302205,0
+PXJ.US,D,20201001,000000,9.12456,9.14805,8.91506,8.963,3429.1864295357,0
+PXJ.US,D,20201002,000000,8.79908,9.1768,8.72903,9.12456,554.28570040614,0
+PXJ.US,D,20201005,000000,9.26451,9.45048,9.26451,9.45048,4909.2982264424,0
+PXJ.US,D,20201006,000000,9.54397,9.63649,9.26451,9.26451,3225.1625623934,0
+PXJ.US,D,20201007,000000,9.28468,9.35752,9.16048,9.33644,3678.4793960335,0
+PXJ.US,D,20201008,000000,9.40398,9.77593,9.40398,9.77593,1843.9334986412,0
+PXJ.US,D,20201009,000000,9.87002,9.87002,9.59,9.63649,7613.7618395643,0
+PXJ.US,D,20201012,000000,9.45048,9.59,9.45,9.54397,2646.6777121009,0
+PXJ.US,D,20201013,000000,9.49703,9.49703,9.31101,9.31101,1596.726665754,0
+PXJ.US,D,20201014,000000,9.45048,9.77593,9.45048,9.49703,1474.4792361575,0
+PXJ.US,D,20201015,000000,9.40398,9.59,9.26451,9.59,2960.8494338969,0
+PXJ.US,D,20201016,000000,9.40398,9.50368,9.21801,9.21801,822.56248276304,0
+PXJ.US,D,20201019,000000,9.21801,9.45096,9.1715,9.19451,3732.7188699159,0
+PXJ.US,D,20201020,000000,9.35752,9.47349,9.31053,9.42699,2383.4076504102,0
+PXJ.US,D,20201021,000000,9.42699,9.42699,9.35752,9.37138,86.157318128617,0
+PXJ.US,D,20201022,000000,9.40398,9.59,9.35752,9.58759,1251.4715531563,0
+PXJ.US,D,20201023,000000,9.63649,9.6835,9.44759,9.52048,1710.212334185,0
+PXJ.US,D,20201026,000000,9.40398,9.40398,9.09241,9.14805,2032.5199770632,0
+PXJ.US,D,20201027,000000,9.12456,9.12456,8.90547,8.98505,2622.6871755763,0
+PXJ.US,D,20201028,000000,8.79908,8.79908,8.49559,8.51909,3198.042825452,0
+PXJ.US,D,20201029,000000,8.47355,8.65909,8.26361,8.65909,10713.339158584,0
+PXJ.US,D,20201030,000000,8.56613,8.79908,8.56613,8.79716,1634.6942974718,0
+PXJ.US,D,20201102,000000,8.93855,9.31101,8.90692,9.2688,8092.7381166183,0
+PXJ.US,D,20201103,000000,9.45048,9.63649,9.35752,9.42651,2033.3544305076,0
+PXJ.US,D,20201104,000000,9.31101,9.45529,8.98505,9.34886,2619.7665885211,0
+PXJ.US,D,20201105,000000,9.52861,9.54397,9.43228,9.47349,1681.0064636329,0
+PXJ.US,D,20201106,000000,9.40398,9.49703,9.26403,9.26451,22180.18977741,0
+PXJ.US,D,20201109,000000,10.1955,11.0798,10.1955,10.7543,15648.922668524,0
+PXJ.US,D,20201110,000000,10.8008,10.9868,10.7543,10.8939,3732.5102565549,0
+PXJ.US,D,20201111,000000,10.9403,10.9403,10.6148,10.7543,930.20697708355,0
+PXJ.US,D,20201112,000000,10.5679,10.6613,10.3119,10.3814,6898.6352377609,0
+PXJ.US,D,20201113,000000,10.5008,10.7779,10.5008,10.7543,5029.6681357893,0
+PXJ.US,D,20201116,000000,11.1267,11.7322,11.1267,11.7322,26700.84131215,0
+PXJ.US,D,20201117,000000,11.5923,11.8248,11.4062,11.8036,4591.1628507859,0
+PXJ.US,D,20201118,000000,12.1041,12.3142,11.7322,11.7778,6476.1931815612,0
+PXJ.US,D,20201119,000000,11.6383,12.0577,11.5457,12.0112,5989.4982101468,0
+PXJ.US,D,20201120,000000,12.0577,12.0577,11.7778,11.9177,14464.624617636,0
+PXJ.US,D,20201123,000000,12.0112,13.0351,12.0112,12.9421,20584.297565101,0
+PXJ.US,D,20201124,000000,13.5011,13.8773,13.5011,13.6871,30850.578290877,0
+PXJ.US,D,20201125,000000,13.2681,13.4541,13.2216,13.4081,13919.309291757,0
+PXJ.US,D,20201127,000000,13.3616,13.3616,13.0351,13.1287,4873.6253416967,0
+PXJ.US,D,20201130,000000,13.0817,13.0817,12.3142,12.3367,10565.640898934,0
+PXJ.US,D,20201201,000000,12.6161,12.8952,12.5001,12.7092,6381.2741022669,0
+PXJ.US,D,20201202,000000,12.7092,13.3611,12.7092,13.0817,2326.2475894725,0
+PXJ.US,D,20201203,000000,13.0817,13.4081,13.0817,13.2642,16486.505313285,0
+PXJ.US,D,20201204,000000,13.5475,14.1995,13.5475,14.1995,21315.904622431,0
+PXJ.US,D,20201207,000000,14.106,14.106,13.7335,13.9205,21663.454481999,0
+PXJ.US,D,20201208,000000,13.594,14.246,13.594,14.1995,11369.219565839,0
+PXJ.US,D,20201209,000000,14.2919,14.571,13.9004,14.083,13619.323278515,0
+PXJ.US,D,20201210,000000,13.8735,14.758,13.8735,14.6414,16373.645484937,0
+PXJ.US,D,20201211,000000,14.2919,14.4565,14.1995,14.3621,10824.112853321,0
+PXJ.US,D,20201214,000000,14.571,14.6185,13.966,14.0322,9476.8877674256,0
+PXJ.US,D,20201215,000000,14.1995,14.4939,14.0125,14.4789,9085.1118753058,0
+PXJ.US,D,20201216,000000,14.525,14.525,14.2273,14.246,6393.9995172933,0
+PXJ.US,D,20201217,000000,14.246,14.2919,14.0346,14.246,8509.7562254299,0
+PXJ.US,D,20201218,000000,14.246,14.246,13.873,13.966,2501.6914261462,0
+PXJ.US,D,20201221,000000,13.4042,13.7306,13.2167,13.5911,7415.7877598937,0
+PXJ.US,D,20201222,000000,13.5696,13.6195,13.4507,13.4761,4293.4715845157,0
+PXJ.US,D,20201223,000000,13.6382,14.0053,13.6382,13.896,3541.6290311609,0
+PXJ.US,D,20201224,000000,14.107,14.107,13.6851,13.7795,2024.8012827031,0
+PXJ.US,D,20201228,000000,13.8725,13.9291,13.5916,13.6382,1409.8090942208,0
+PXJ.US,D,20201229,000000,13.7795,13.7795,13.3572,13.5447,5794.4447175314,0
+PXJ.US,D,20201230,000000,13.6851,13.8328,13.6147,13.7321,12188.444234825,0
+PXJ.US,D,20201231,000000,13.6382,13.745,13.5916,13.6851,3856.8438197625,0
+PXJ.US,D,20210104,000000,13.8255,14.2005,13.6382,13.92,8405.6581582477,0
+PXJ.US,D,20210105,000000,13.966,15.1021,13.966,14.8102,12559.358790836,0
+PXJ.US,D,20210106,000000,15.1849,15.5599,15.0862,15.2784,7464.6032863878,0
+PXJ.US,D,20210107,000000,15.4135,15.6068,15.3254,15.5129,48538.487950656,0
+PXJ.US,D,20210108,000000,15.7003,15.7085,15.3019,15.4194,7859.7169922851,0
+PXJ.US,D,20210111,000000,15.1849,15.5599,14.9506,15.5599,9594.3370897172,0
+PXJ.US,D,20210112,000000,15.8632,16.4294,15.7003,16.3341,19524.541690783,0
+PXJ.US,D,20210113,000000,16.3096,16.3096,15.7472,15.8408,11143.917135866,0
+PXJ.US,D,20210114,000000,15.9352,16.7314,15.9352,16.544,11238.627601799,0
+PXJ.US,D,20210115,000000,16.1687,16.1926,15.5914,15.8408,70176.282989243,0
+PXJ.US,D,20210119,000000,16.0283,16.0283,15.6538,15.7943,4809.1638131209,0
+PXJ.US,D,20210120,000000,15.8877,15.8877,15.4659,15.6538,4558.2019397344,0
+PXJ.US,D,20210121,000000,15.6068,15.6068,14.9612,15.091,12821.168558999,0
+PXJ.US,D,20210122,000000,14.6697,15.2784,14.4348,15.232,5517.6147873699,0
+PXJ.US,D,20210125,000000,15.0446,15.0446,14.5058,14.7631,5247.8777114854,0
+PXJ.US,D,20210126,000000,14.9271,14.9271,14.5288,14.5288,2588.4745843581,0
+PXJ.US,D,20210127,000000,14.4348,15.2276,14.0605,14.5753,10122.128893265,0
+PXJ.US,D,20210128,000000,14.5753,14.9037,14.4052,14.5753,5277.9180354818,0
+PXJ.US,D,20210129,000000,14.7631,14.8432,14.2945,14.4611,13529.619533247,0
+PXJ.US,D,20210201,000000,14.6228,14.6697,14.2478,14.5288,13908.670010342,0
+PXJ.US,D,20210202,000000,14.9506,14.9977,14.6462,14.7161,5247.251871402,0
+PXJ.US,D,20210203,000000,14.9037,15.3254,14.8571,15.3254,8972.6692736801,0
+PXJ.US,D,20210204,000000,15.4659,15.6068,15.0599,15.6068,3930.0671095035,0
+PXJ.US,D,20210205,000000,15.7003,15.9352,15.5129,15.5129,5033.4231762888,0
+PXJ.US,D,20210208,000000,15.6068,15.9813,15.6068,15.9813,17248.15269461,0
+PXJ.US,D,20210209,000000,15.8408,15.8408,15.3959,15.5839,7478.9976083026,0
+PXJ.US,D,20210210,000000,15.6068,15.9587,15.4659,15.9352,85018.289177085,0
+PXJ.US,D,20210211,000000,15.8408,15.8542,15.3254,15.5129,10037.431868664,0
+PXJ.US,D,20210212,000000,15.5129,15.8877,15.4194,15.8408,3828.2637892937,0
+PXJ.US,D,20210216,000000,16.1687,16.535,16.1227,16.3566,12835.980107636,0
+PXJ.US,D,20210217,000000,16.4036,16.4036,15.9587,16.2162,8600.7116508635,0
+PXJ.US,D,20210218,000000,16.1227,16.1227,15.5599,15.5599,7000.855784693,0
+PXJ.US,D,20210219,000000,15.7003,16.0757,15.7003,15.9352,4553.4038324293,0
+PXJ.US,D,20210222,000000,15.7943,16.6849,15.7943,16.3096,7045.2904306045,0
+PXJ.US,D,20210223,000000,16.3566,16.3566,15.3724,16.1227,10011.355198529,0
+PXJ.US,D,20210224,000000,16.4036,17.1532,16.4036,17.1532,15812.684156976,0
+PXJ.US,D,20210225,000000,17.3411,17.4092,16.9188,17.0354,8017.0114665442,0
+PXJ.US,D,20210226,000000,16.6379,16.8253,16.1266,16.7314,5049.0691783702,0
+PXJ.US,D,20210301,000000,17.0597,17.5282,17.0132,17.5282,9933.9596415657,0
+PXJ.US,D,20210302,000000,17.5282,17.6692,17.0127,17.0597,8185.9882890239,0
+PXJ.US,D,20210303,000000,17.2472,17.5752,17.2007,17.2472,10594.429542764,0
+PXJ.US,D,20210304,000000,17.5752,17.763,16.8722,17.4816,33811.427724776,0
+PXJ.US,D,20210305,000000,20.0122,20.574,17.3877,18.6521,1174280.2286739,0
+PXJ.US,D,20210308,000000,19.3089,19.3089,18.1844,18.7937,366658.21760509,0
+PXJ.US,D,20210309,000000,18.9811,18.9811,18.0439,18.0908,262621.27413785,0
+PXJ.US,D,20210310,000000,18.0908,19.0045,18.0439,18.9811,151702.17588839,0
+PXJ.US,D,20210311,000000,19.2159,19.2433,18.6061,18.6273,145770.88080598,0
+PXJ.US,D,20210312,000000,18.7466,18.8876,18.3483,18.5592,63647.102013967,0
+PXJ.US,D,20210315,000000,18.7937,18.7937,18.2314,18.4658,1751270.3642338,0
+PXJ.US,D,20210316,000000,18.2783,18.2783,17.4821,17.5752,205382.56596309,0
+PXJ.US,D,20210317,000000,17.3411,17.9034,17.3411,17.9034,148805.16214298,0
+PXJ.US,D,20210318,000000,17.9504,17.9504,16.7361,16.8253,405226.23857598,0
+PXJ.US,D,20210319,000000,16.7784,17.2472,16.498,16.8253,72403.856458921,0
+PXJ.US,D,20210322,000000,16.8253,16.8253,16.301,16.4918,100228.28933388,0
+PXJ.US,D,20210323,000000,16.2056,16.2056,15.3955,15.5863,150314.89703716,0
+PXJ.US,D,20210324,000000,15.9198,16.3724,15.777,15.824,54348.787283631,0
+PXJ.US,D,20210325,000000,15.5863,16.0626,15.0614,16.0148,53071.864900422,0
+PXJ.US,D,20210326,000000,16.2535,16.5392,16.1107,16.4918,32703.899390769,0
+PXJ.US,D,20210329,000000,16.2535,16.4439,15.824,15.9198,113985.50604408,0
+PXJ.US,D,20210330,000000,15.777,16.1107,15.6812,15.8719,32613.152578696,0
+PXJ.US,D,20210331,000000,15.8719,16.1341,15.729,16.0148,97282.460061985,0
+PXJ.US,D,20210401,000000,16.2535,16.4203,15.8961,16.3485,57232.241160566,0
+PXJ.US,D,20210405,000000,16.4918,16.4918,15.7776,16.0148,145660.52433797,0
+PXJ.US,D,20210406,000000,16.0148,16.4439,15.9438,15.9678,86498.818200715,0
+PXJ.US,D,20210407,000000,15.8719,16.2056,15.8287,15.9678,82312.573883796,0
+PXJ.US,D,20210408,000000,15.8719,15.8719,15.4909,15.777,32856.812984444,0
+PXJ.US,D,20210409,000000,15.729,15.8576,15.4276,15.4774,53353.492937889,0
+PXJ.US,D,20210412,000000,15.4909,15.5863,15.2521,15.2521,124294.9697356,0
+PXJ.US,D,20210413,000000,15.2521,15.2521,14.9256,15.1092,45396.97934606,0
+PXJ.US,D,20210414,000000,15.2047,16.2056,15.2047,15.9198,48719.355734719,0
+PXJ.US,D,20210415,000000,15.9678,15.9678,15.4429,15.5383,32293.765522872,0
+PXJ.US,D,20210416,000000,15.6337,15.729,15.3,15.4429,18921.02323716,0
+PXJ.US,D,20210419,000000,15.4909,15.5868,15.2521,15.4429,39188.228493411,0
+PXJ.US,D,20210420,000000,15.3476,15.3476,14.5375,14.7278,693737.26527808,0
+PXJ.US,D,20210421,000000,14.49,15.0139,14.3466,14.9665,61093.257247548,0
+PXJ.US,D,20210422,000000,15.0145,15.1092,14.7278,14.8715,30007.154472006,0
+PXJ.US,D,20210423,000000,14.8715,15.1088,14.7756,14.9665,19473.014190595,0
+PXJ.US,D,20210426,000000,14.9185,15.3476,14.9185,15.2047,27869.701974318,0
+PXJ.US,D,20210427,000000,15.2521,15.2521,14.7756,15.1092,23703.901766785,0
+PXJ.US,D,20210428,000000,15.2047,16.0626,15.2047,16.0148,28294.021550766,0
+PXJ.US,D,20210429,000000,16.2056,16.3724,15.824,16.1107,34148.338302927,0
+PXJ.US,D,20210430,000000,15.9198,16.0626,15.5143,15.5863,39541.202300367,0
+PXJ.US,D,20210503,000000,15.824,16.3485,15.824,16.2535,41272.067357302,0
+PXJ.US,D,20210504,000000,16.301,16.4918,15.9678,16.3964,33102.350910443,0
+PXJ.US,D,20210505,000000,16.6347,17.207,16.6347,17.159,59556.402616428,0
+PXJ.US,D,20210506,000000,17.159,17.3258,16.6347,17.3019,33720.889526063,0
+PXJ.US,D,20210507,000000,17.159,18.2074,16.8732,18.1599,31395.059163312,0
+PXJ.US,D,20210510,000000,18.446,18.6843,17.6354,17.7309,1053036.6465709,0
+PXJ.US,D,20210511,000000,17.159,17.8262,17.0161,17.6354,302287.64445487,0
+PXJ.US,D,20210512,000000,17.588,18.3502,17.588,17.6828,126262.81957072,0
+PXJ.US,D,20210513,000000,17.3498,17.7789,16.9682,17.3973,120932.74819497,0
+PXJ.US,D,20210514,000000,17.6828,18.3032,17.6828,18.1599,57154.219763518,0
+PXJ.US,D,20210517,000000,18.0166,18.7318,17.9217,18.7318,57846.607508963,0
+PXJ.US,D,20210518,000000,18.7793,18.8271,18.2074,18.2554,158931.67191683,0
+PXJ.US,D,20210519,000000,17.8262,17.9217,17.3973,17.7789,84746.674580951,0
+PXJ.US,D,20210520,000000,17.7789,17.8258,17.207,17.6828,44905.694880702,0
+PXJ.US,D,20210521,000000,17.9217,18.0693,17.8024,17.8737,33711.501924814,0
+PXJ.US,D,20210524,000000,18.0645,18.0645,17.7505,17.8737,21846.825626396,0
+PXJ.US,D,20210525,000000,17.9217,17.9696,17.4452,17.4927,20676.713284062,0
+PXJ.US,D,20210526,000000,17.4447,17.8689,17.4447,17.7309,28187.837349972,0
+PXJ.US,D,20210527,000000,17.8737,18.1125,17.8737,18.1125,12472.158405902,0
+PXJ.US,D,20210528,000000,18.1599,18.1599,17.9217,17.9696,22097.1616597,0
+PXJ.US,D,20210601,000000,18.3981,18.8271,18.3981,18.7793,48399.134225451,0
+PXJ.US,D,20210602,000000,18.9226,20.2811,18.7793,20.0664,92254.878059806,0
+PXJ.US,D,20210603,000000,19.8282,20.305,19.5898,20.1621,64536.62938564,0
+PXJ.US,D,20210604,000000,20.4478,20.4478,19.7973,20.305,88035.255605116,0
+PXJ.US,D,20210607,000000,20.3999,20.3999,19.7806,19.8756,56222.343879545,0
+PXJ.US,D,20210608,000000,19.8282,20.1141,19.4944,19.9714,97598.926530754,0
+PXJ.US,D,20210609,000000,20.0189,20.0422,19.6895,19.7806,28554.371025401,0
+PXJ.US,D,20210610,000000,20.0189,20.1141,19.3035,19.5898,49097.571758367,0
+PXJ.US,D,20210611,000000,19.7806,19.9235,19.6373,19.6853,34894.339682174,0
+PXJ.US,D,20210614,000000,19.8756,19.8756,19.1847,19.3035,48724.153842024,0
+PXJ.US,D,20210615,000000,19.399,19.7566,19.2565,19.7327,39248.100528042,0
+PXJ.US,D,20210616,000000,19.7327,20.1616,19.4944,19.7806,35062.690664571,0
+PXJ.US,D,20210617,000000,19.7806,19.8381,18.2074,18.6843,135297.44701264,0
+PXJ.US,D,20210618,000000,18.3032,18.6843,18.1599,18.2554,31514.594619214,0
+PXJ.US,D,20210621,000000,18.3986,19.2585,18.3506,19.2585,50949.432564731,0
+PXJ.US,D,20210622,000000,19.1631,19.235,18.8526,19.211,23119.367129021,0
+PXJ.US,D,20210623,000000,19.4019,19.8325,19.0912,19.1153,40803.938975023,0
+PXJ.US,D,20210624,000000,19.2585,19.5218,19.0199,19.4977,31024.979060746,0
+PXJ.US,D,20210625,000000,19.6411,19.6411,19.2585,19.3544,18248.453761019,0
+PXJ.US,D,20210628,000000,19.2585,19.2585,18.2266,18.4465,35201.627163051,0
+PXJ.US,D,20210629,000000,18.494,18.8699,18.4226,18.4465,46197.220199187,0
+PXJ.US,D,20210630,000000,18.5898,18.8732,18.4585,18.5898,38491.04264066,0
+PXJ.US,D,20210701,000000,19.1631,19.3971,19.0439,19.1631,44038.071911945,0
+PXJ.US,D,20210702,000000,19.2585,19.2585,18.8238,19.0679,28976.395854879,0
+PXJ.US,D,20210706,000000,19.0199,19.0199,17.8727,18.0161,31876.956027423,0
+PXJ.US,D,20210707,000000,18.0161,18.2314,17.3474,17.682,42268.196156488,0
+PXJ.US,D,20210708,000000,17.1561,17.763,17.1082,17.5861,50982.184862422,0
+PXJ.US,D,20210709,000000,17.9687,18.1834,17.7293,18.1594,31401.108950782,0
+PXJ.US,D,20210712,000000,17.9207,18.159,17.6344,18.112,19054.327174895,0
+PXJ.US,D,20210713,000000,17.9687,17.9687,17.5382,17.682,20076.741257579,0
+PXJ.US,D,20210714,000000,17.7773,18.1594,17.0367,17.2041,50859.728819465,0
+PXJ.US,D,20210715,000000,17.0127,17.1561,16.4869,16.535,24214.795888085,0
+PXJ.US,D,20210716,000000,16.7737,16.8221,15.9616,16.1523,39375.980518388,0
+PXJ.US,D,20210719,000000,15.3878,15.7702,15.1966,15.5311,91932.361803566,0
+PXJ.US,D,20210720,000000,15.5311,16.1049,15.4357,15.8657,26103.789872719,0
+PXJ.US,D,20210721,000000,16.1523,16.7737,16.1523,16.5829,28222.467167915,0
+PXJ.US,D,20210722,000000,16.6302,16.6302,16.0332,16.2482,18795.646607148,0
+PXJ.US,D,20210723,000000,16.3437,16.3437,15.6787,15.9136,29384.860815886,0
+PXJ.US,D,20210726,000000,15.8657,16.6782,15.8657,16.4869,25856.583039832,0
+PXJ.US,D,20210727,000000,16.3916,16.3916,16.046,16.2482,11182.927834389,0
+PXJ.US,D,20210728,000000,16.2957,16.4869,15.9572,16.3437,18822.140504006,0
+PXJ.US,D,20210729,000000,16.535,16.6302,16.2482,16.439,14385.977380507,0
+PXJ.US,D,20210730,000000,16.439,16.439,15.9851,16.057,12707.057050485,0
+PXJ.US,D,20210802,000000,16.1049,16.6782,15.9136,15.9136,27060.490746663,0
+PXJ.US,D,20210803,000000,15.8657,16.057,15.3878,16.009,19655.550881545,0
+PXJ.US,D,20210804,000000,15.7224,15.7224,15.0057,15.0057,30332.5913153,0
+PXJ.US,D,20210805,000000,15.0057,15.4837,15.0057,15.149,30548.088917302,0
+PXJ.US,D,20210806,000000,15.1012,15.627,15.1012,15.5311,291714.70208832,0
+PXJ.US,D,20210809,000000,15.2445,15.3878,14.9578,15.2445,104788.57740723,0
+PXJ.US,D,20210810,000000,15.2445,15.7702,15.2445,15.627,68405.781393706,0
+PXJ.US,D,20210811,000000,15.5311,15.9994,15.4357,15.9136,116263.35533378,0
+PXJ.US,D,20210812,000000,15.8178,15.9616,15.4837,15.7224,29421.785380798,0
+PXJ.US,D,20210813,000000,15.6745,15.7152,15.3404,15.3878,62202.663101805,0
+PXJ.US,D,20210816,000000,15.0057,15.149,14.8625,15.0057,26731.716089591,0
+PXJ.US,D,20210817,000000,14.8625,15.1619,14.6232,14.7666,18897.867154081,0
+PXJ.US,D,20210818,000000,14.719,15.1012,14.5753,14.6232,32415.387112386,0
+PXJ.US,D,20210819,000000,14.3846,14.3846,13.8873,14.0978,97411.800345858,0
+PXJ.US,D,20210820,000000,13.9541,14.1932,13.8587,14.1932,21699.335980107,0
+PXJ.US,D,20210823,000000,14.4799,14.9098,14.4799,14.7666,35484.298267324,0
+PXJ.US,D,20210824,000000,15.0531,15.3878,15.0531,15.2445,20933.72494492,0
+PXJ.US,D,20210825,000000,15.2924,15.5311,15.1481,15.4357,20672.123790119,0
+PXJ.US,D,20210826,000000,15.2445,15.3878,15.1252,15.149,15141.574974361,0
+PXJ.US,D,20210827,000000,15.4357,16.0332,15.383,15.9616,15746.762334872,0
+PXJ.US,D,20210830,000000,16.009,16.057,15.579,15.579,10623.635413316,0
+PXJ.US,D,20210831,000000,15.4357,15.7261,15.4357,15.579,13364.606364629,0
+PXJ.US,D,20210901,000000,15.5311,15.627,15.3878,15.4837,9116.6124928297,0
+PXJ.US,D,20210902,000000,15.6745,16.009,15.6745,15.9616,13053.146616527,0
+PXJ.US,D,20210903,000000,15.9136,15.9232,15.6155,15.627,14035.715547243,0
+PXJ.US,D,20210907,000000,15.4837,15.9136,15.4837,15.627,11062.766538403,0
+PXJ.US,D,20210908,000000,15.7224,15.7702,15.149,15.149,36861.355063856,0
+PXJ.US,D,20210909,000000,15.0531,15.579,15.0057,15.3404,7592.6918900947,0
+PXJ.US,D,20210910,000000,15.579,15.627,15.2944,15.3878,10204.739784256,0
+PXJ.US,D,20210913,000000,15.579,16.1403,15.579,15.9616,15410.268983441,0
+PXJ.US,D,20210914,000000,16.2002,16.2002,15.6366,15.7702,11569.279779121,0
+PXJ.US,D,20210915,000000,15.9616,16.4869,15.9616,16.2957,16349.029108328,0
+PXJ.US,D,20210916,000000,16.3437,16.3437,15.8652,16.009,6727.1550549478,0
+PXJ.US,D,20210917,000000,15.8657,15.9616,15.579,15.579,10155.924257761,0
+PXJ.US,D,20210920,000000,15.0518,15.2915,14.7585,15.0038,36773.94606556,0
+PXJ.US,D,20210921,000000,15.2435,15.2435,14.812,15.0518,8926.148494158,0
+PXJ.US,D,20210922,000000,15.3873,15.7229,15.2435,15.2915,21420.837143058,0
+PXJ.US,D,20210923,000000,15.4352,16.0105,15.2915,16.0105,8771.7746069541,0
+PXJ.US,D,20210924,000000,15.9146,16.1931,15.7712,16.1063,81246.559608648,0
+PXJ.US,D,20210927,000000,16.394,17.0651,16.394,16.9691,22431.986104242,0
+PXJ.US,D,20210928,000000,17.2088,17.5444,16.9691,17.0171,30843.276823239,0
+PXJ.US,D,20210929,000000,17.0171,17.0651,16.6816,16.9212,34704.710136947,0
+PXJ.US,D,20210930,000000,16.9212,17.0093,16.5809,16.8253,49100.075118703,0
+PXJ.US,D,20211001,000000,16.9212,17.4246,16.7774,17.2569,23220.335995789,0
+PXJ.US,D,20211004,000000,17.5922,17.88,17.5444,17.6882,30035.943115838,0
+PXJ.US,D,20211005,000000,17.9759,18.1494,17.4504,17.7841,22681.696297464,0
+PXJ.US,D,20211006,000000,17.4006,17.5922,16.9691,17.2569,19819.72959672,0
+PXJ.US,D,20211007,000000,17.3049,17.6882,17.2088,17.5922,8435.9070956054,0
+PXJ.US,D,20211008,000000,17.832,18.1436,17.832,17.9759,45481.4677573,0
+PXJ.US,D,20211011,000000,18.3113,18.5511,18.0238,18.0719,26107.33629986,0
+PXJ.US,D,20211012,000000,18.0719,18.2634,17.88,17.9759,23735.193770948,0
+PXJ.US,D,20211013,000000,17.88,18.1675,17.5444,18.1196,20162.272735624,0
+PXJ.US,D,20211014,000000,18.3592,18.3592,18.0957,18.3113,15962.885776959,0
+PXJ.US,D,20211015,000000,18.599,18.8866,18.5525,18.695,22259.254241262,0
+PXJ.US,D,20211018,000000,18.9345,19.1646,18.695,18.8387,19132.765798664,0
+PXJ.US,D,20211019,000000,18.9345,19.1262,18.647,19.0304,15510.820623484,0
+PXJ.US,D,20211020,000000,18.8387,19.0519,18.695,19.0304,15153.883162666,0
+PXJ.US,D,20211021,000000,18.8387,18.9824,18.3592,18.5031,27518.81430097,0
+PXJ.US,D,20211022,000000,18.5031,18.6901,18.3113,18.5511,9887.8560887657,0
+PXJ.US,D,20211025,000000,18.7428,19.0299,18.647,18.695,31099.245417291,0
+PXJ.US,D,20211026,000000,18.8866,18.9824,18.6708,18.7909,13875.917712651,0
+PXJ.US,D,20211027,000000,18.5031,18.599,17.7361,17.832,49846.493724669,0
+PXJ.US,D,20211028,000000,17.832,18.1675,17.7361,18.1196,12538.288841366,0
+PXJ.US,D,20211029,000000,18.0238,18.0719,17.5444,17.5922,9146.6528168261,0
+PXJ.US,D,20211101,000000,17.832,18.1915,17.832,18.0719,28278.375548683,0
+PXJ.US,D,20211102,000000,17.9759,18.0477,17.8316,18.0238,17733.387372497,0
+PXJ.US,D,20211103,000000,17.6402,18.1675,17.6402,17.928,11420.329839306,0
+PXJ.US,D,20211104,000000,18.2634,18.5031,17.6402,17.832,12186.983941297,0
+PXJ.US,D,20211105,000000,18.0719,18.2154,17.7841,17.832,26348.076118553,0
+PXJ.US,D,20211108,000000,17.88,18.2682,17.808,17.9759,12784.869834171,0
+PXJ.US,D,20211109,000000,18.0238,18.0719,17.5444,18.0719,13104.882730077,0
+PXJ.US,D,20211110,000000,17.928,17.928,17.161,17.2088,24858.785333759,0
+PXJ.US,D,20211111,000000,17.2569,17.4078,17.2088,17.2088,4337.9062304272,0
+PXJ.US,D,20211112,000000,16.9691,17.2472,16.8732,16.9691,14374.086418925,0
+PXJ.US,D,20211115,000000,16.9212,16.9212,16.5857,16.6816,29122.216594278,0
+PXJ.US,D,20211116,000000,16.7295,17.0618,16.6816,16.8732,15142.618041167,0
+PXJ.US,D,20211117,000000,16.6816,16.729,16.2021,16.2501,77492.979402621,0
+PXJ.US,D,20211118,000000,16.2021,16.2501,15.6031,15.7707,17163.038443287,0
+PXJ.US,D,20211119,000000,15.3394,15.3499,14.9558,15.0038,22046.885839676,0
+PXJ.US,D,20211122,000000,14.86,15.3394,14.86,15.0038,40801.01838797,0
+PXJ.US,D,20211123,000000,15.2915,15.627,15.2915,15.627,49440.949350717,0
+PXJ.US,D,20211124,000000,15.579,15.7707,15.4831,15.627,23330.066623718,0
+PXJ.US,D,20211126,000000,14.7161,14.7161,14.3568,14.7161,14663.015924029,0
+PXJ.US,D,20211129,000000,15.0997,15.2435,14.6684,14.7641,103559.42748371,0
+PXJ.US,D,20211130,000000,14.5245,14.6684,14.2368,14.5245,25220.103675159,0
+PXJ.US,D,20211201,000000,14.908,14.9545,14.093,14.093,153351.47312114,0
+PXJ.US,D,20211202,000000,14.1409,14.6204,13.9972,14.5725,60269.860311341,0
+PXJ.US,D,20211203,000000,14.7161,14.86,14.2852,14.4286,51675.198447952,0
+PXJ.US,D,20211206,000000,14.6204,15.0805,14.4286,14.86,41292.302853328,0
+PXJ.US,D,20211207,000000,15.1956,15.5311,15.1951,15.3873,22605.761034027,0
+PXJ.US,D,20211208,000000,15.4831,15.7501,15.4352,15.627,14708.702250108,0
+PXJ.US,D,20211209,000000,15.4831,15.5311,15.2919,15.5311,8938.0394557401,0
+PXJ.US,D,20211210,000000,15.675,15.9146,15.4352,15.8666,36372.156732107,0
+PXJ.US,D,20211213,000000,15.627,15.627,15.2138,15.2915,8081.4729951197,0
+PXJ.US,D,20211214,000000,15.0997,15.4831,14.9558,15.0038,51540.43421669,0
+PXJ.US,D,20211215,000000,14.9558,15.0518,14.3807,14.9558,46059.74399423,0
+PXJ.US,D,20211216,000000,15.1477,15.4727,14.908,14.908,10194.10050284,0
+PXJ.US,D,20211217,000000,14.812,14.908,14.4046,14.812,19605.692288246,0
+PXJ.US,D,20211220,000000,14.3807,14.4046,13.9972,14.3327,25184.639403775,0
+PXJ.US,D,20211221,000000,14.4766,15.1716,14.4766,15.1477,10717.511425806,0
+PXJ.US,D,20211222,000000,15.0997,15.3394,14.9558,15.2915,18726.80419799,0
+PXJ.US,D,20211223,000000,15.3394,15.4592,15.3394,15.3394,19141.73617319,0
+PXJ.US,D,20211227,000000,15.3394,15.627,15.0646,15.5311,14248.918402274,0
+PXJ.US,D,20211228,000000,15.579,15.7593,15.3873,15.4831,9149.5734038813,0
+PXJ.US,D,20211229,000000,15.4831,15.5311,15.2435,15.2915,19150.497934356,0
+PXJ.US,D,20211230,000000,15.2435,15.4352,15.1716,15.1956,7212.8069595567,0
+PXJ.US,D,20211231,000000,15.0038,15.336,15.0038,15.2435,55989.948595297,0
+PXJ.US,D,20220103,000000,15.2435,16.2021,15.2435,16.2021,6721.1052674765,0
+PXJ.US,D,20220104,000000,16.346,16.9212,16.346,16.7295,46905.462560074,0
+PXJ.US,D,20220105,000000,16.9212,17.0651,16.4898,16.5379,31898.860430337,0
+PXJ.US,D,20220106,000000,16.9212,17.1557,16.7295,16.9691,60155.122962746,0
+PXJ.US,D,20220107,000000,17.0651,17.161,16.9691,17.0651,22405.283594023,0
+PXJ.US,D,20220110,000000,17.0651,17.161,16.7774,17.161,19343.882520083,0
+PXJ.US,D,20220111,000000,17.2088,17.8795,17.089,17.7361,79151.455623258,0
+PXJ.US,D,20220112,000000,17.928,17.928,17.5922,17.7361,26412.74626049,0
+PXJ.US,D,20220113,000000,17.7361,18.0477,17.5444,17.5922,40865.479916544,0
+PXJ.US,D,20220114,000000,17.5922,18.3113,17.5444,18.3113,24300.953206215,0
+PXJ.US,D,20220118,000000,18.5511,18.599,17.8805,18.0238,28789.895510067,0
+PXJ.US,D,20220119,000000,18.1196,18.1675,17.5922,17.7361,43083.457171613,0
+PXJ.US,D,20220120,000000,17.6882,18.1219,17.4485,17.4963,18054.026108487,0
+PXJ.US,D,20220121,000000,17.161,17.4485,16.8973,17.0651,33591.132015466,0
+PXJ.US,D,20220124,000000,16.6336,17.3527,16.1466,17.3527,43231.781271346,0
+PXJ.US,D,20220125,000000,17.161,18.3592,16.7774,18.2154,22235.472318099,0
+PXJ.US,D,20220126,000000,18.5511,18.6891,17.88,18.1675,30150.680464433,0
+PXJ.US,D,20220127,000000,18.4552,18.7909,17.5922,17.88,22799.145619755,0
+PXJ.US,D,20220128,000000,17.88,18.2154,17.4936,17.928,15713.592810459,0
+PXJ.US,D,20220131,000000,17.88,18.1196,17.5444,17.7841,22542.759798979,0
+PXJ.US,D,20220201,000000,17.832,18.599,17.7841,18.5511,19767.367643088,0
+PXJ.US,D,20220202,000000,18.5031,18.5031,18.0719,18.2634,15534.811160009,0
+PXJ.US,D,20220203,000000,18.2154,18.2154,17.835,18.0719,13709.652863866,0
+PXJ.US,D,20220204,000000,18.0719,18.647,18.0238,18.5511,18572.847537508,0
+PXJ.US,D,20220207,000000,18.3592,18.7668,18.1196,18.5511,95468.35827398,0
+PXJ.US,D,20220208,000000,18.4072,18.4552,17.9759,18.1675,23598.969246158,0
+PXJ.US,D,20220209,000000,18.1675,18.5511,18.1196,18.5031,24266.323388273,0
+PXJ.US,D,20220210,000000,18.4072,18.9345,18.2634,18.3592,33128.844807299,0
+PXJ.US,D,20220211,000000,18.5511,19.1742,18.4552,19.1262,41331.313551851,0
+PXJ.US,D,20220214,000000,19.1262,19.1262,18.5031,18.695,35282.569147155,0
+PXJ.US,D,20220215,000000,18.2154,18.9824,18.1196,18.8866,34857.206503898,0
+PXJ.US,D,20220216,000000,19.0304,19.6056,19.0304,19.2701,61069.475324385,0
+PXJ.US,D,20220217,000000,19.2701,19.3373,18.9167,19.1742,54319.790026439,0
+PXJ.US,D,20220218,000000,18.7909,18.9824,18.4072,18.695,48655.937272949,0
+PXJ.US,D,20220222,000000,19.1742,19.1742,18.2634,18.4552,41421.225910478,0
+PXJ.US,D,20220223,000000,18.4072,18.7909,18.3592,18.4552,66797.580993091,0
+PXJ.US,D,20220224,000000,18.599,18.599,17.928,18.4552,64623.829770573,0
+PXJ.US,D,20220225,000000,18.5031,18.7909,18.3113,18.7909,30745.64577025,0
+PXJ.US,D,20220228,000000,19.0304,19.2217,18.599,19.1742,27752.252652024,0
+PXJ.US,D,20220301,000000,19.4619,19.5577,18.4072,18.7428,29413.023619632,0
+PXJ.US,D,20220302,000000,18.9824,19.7495,18.9824,19.6056,31942.460622802,0
+PXJ.US,D,20220303,000000,19.4619,19.8453,19.2221,19.8453,26714.609793982,0
+PXJ.US,D,20220304,000000,19.7016,20.4205,19.6535,20.3726,31975.838760577,0
+PXJ.US,D,20220307,000000,20.8519,22.5776,20.7082,21.9066,1097065.9567217,0
+PXJ.US,D,20220308,000000,22.4818,23.4405,21.6668,22.3858,355708.10228166,0
+PXJ.US,D,20220309,000000,21.8107,21.9545,20.8998,21.5231,233723.73413348,0
+PXJ.US,D,20220310,000000,21.5709,22.5292,21.5709,22.3858,198756.37977491,0
+PXJ.US,D,20220311,000000,22.0984,22.4339,21.7627,22.0504,98919.866333151,0
+PXJ.US,D,20220314,000000,21.7627,21.7627,20.7561,20.9718,82348.872608626,0
+PXJ.US,D,20220315,000000,20.0851,20.7082,20.0371,20.2767,100662.62235166,0
+PXJ.US,D,20220316,000000,20.4686,20.5164,19.7016,20.0371,66255.603480989,0
+PXJ.US,D,20220317,000000,20.3726,21.0912,20.2288,20.8519,62326.37082493,0
+PXJ.US,D,20220318,000000,20.9479,20.9479,20.6171,20.8519,70350.683759112,0
+PXJ.US,D,20220321,000000,21.3793,21.9545,21.3314,21.5231,66343.429706007,0
+PXJ.US,D,20220322,000000,21.6188,21.7627,21.0437,21.3314,35413.99556464,0
+PXJ.US,D,20220323,000000,21.7148,21.9545,21.4033,21.5709,36632.506206744,0
+PXJ.US,D,20220324,000000,21.6188,22.022,21.4752,21.7148,95633.371442599,0
+PXJ.US,D,20220325,000000,21.7627,22.7694,21.7148,22.7694,145000.47166349,0
+PXJ.US,D,20220328,000000,22.242,22.242,21.6188,21.8587,130534.59536569,0
+PXJ.US,D,20220329,000000,21.3314,22.0921,20.804,22.0024,184058.94264631,0
+PXJ.US,D,20220330,000000,22.242,22.6255,22.0504,22.1943,68819.878915461,0
+PXJ.US,D,20220331,000000,21.8107,22.6735,21.7627,22.0504,127616.92889754,0
+PXJ.US,D,20220401,000000,21.9545,22.6735,21.9545,22.5776,90481.038650492,0
+PXJ.US,D,20220404,000000,22.9132,23.1769,22.1943,22.6735,282635.43138711,0
+PXJ.US,D,20220405,000000,22.6255,23.1049,21.8587,21.9545,121890.074909,0
+PXJ.US,D,20220406,000000,22.1943,22.3858,21.7148,21.8587,201074.4914433,0
+PXJ.US,D,20220407,000000,22.0024,22.1053,21.2354,21.9545,98832.665948217,0
+PXJ.US,D,20220408,000000,22.0024,22.9132,22.0024,22.8174,106321.67699785,0
+PXJ.US,D,20220411,000000,22.5297,22.6255,22.1943,22.1943,219389.0756398,0
+PXJ.US,D,20220412,000000,22.7215,23.2488,22.6735,22.8174,221354.00488787,0
+PXJ.US,D,20220413,000000,23.009,23.4166,22.7694,23.2966,101594.28962228,0
+PXJ.US,D,20220414,000000,23.3446,23.8234,23.2008,23.6802,203621.03474209,0
+PXJ.US,D,20220418,000000,23.872,24.3991,23.5986,24.1117,199189.66972589,0
+PXJ.US,D,20220419,000000,23.9198,24.3513,23.4885,23.8239,122762.70459842,0
+PXJ.US,D,20220420,000000,23.9198,23.9678,23.0569,23.6322,156970.2890959,0
+PXJ.US,D,20220421,000000,24.1117,24.1117,22.3379,22.5776,280291.24304857,0
+PXJ.US,D,20220422,000000,22.4818,23.009,21.8587,21.9066,206928.39096875,0
+PXJ.US,D,20220425,000000,21.1395,21.14,19.9412,20.8519,192261.62000422,0
+PXJ.US,D,20220426,000000,20.8519,21.5709,20.7082,20.7082,191011.19151787,0
+PXJ.US,D,20220427,000000,20.804,21.1813,20.4686,20.8998,127192.19209436,0
+PXJ.US,D,20220428,000000,21.1876,21.8524,20.3726,21.6188,119029.15127506,0
+PXJ.US,D,20220429,000000,21.5709,21.7104,20.6122,20.7082,194440.16933404,0
+PXJ.US,D,20220502,000000,20.4686,20.9957,20.1813,20.7082,177663.69144884,0
+PXJ.US,D,20220503,000000,20.6122,21.4752,20.6122,21.2834,116251.25575883,0
+PXJ.US,D,20220504,000000,21.7627,22.1943,21.1395,22.1463,123884.00141426,0
+PXJ.US,D,20220505,000000,22.3858,22.3858,20.6602,21.3793,136457.33730029,0
+PXJ.US,D,20220506,000000,21.6668,21.7148,21.0197,21.5709,197134.20227911,0
+PXJ.US,D,20220509,000000,20.9479,20.9479,19.1503,19.2221,169359.62799744,0
+PXJ.US,D,20220510,000000,19.4139,19.9412,18.8387,19.2701,74168.30826699,0
+PXJ.US,D,20220511,000000,19.5097,20.4686,19.366,19.5097,161884.17681628,0
+PXJ.US,D,20220512,000000,19.3181,19.4857,18.7909,19.4619,229689.77757013,0
+PXJ.US,D,20220513,000000,19.8932,20.4686,19.8932,20.3247,83916.393403828,0
+PXJ.US,D,20220516,000000,20.8998,21.2595,20.4686,21.0917,107760.48334926,0
+PXJ.US,D,20220517,000000,21.3314,21.6017,21.1876,21.2354,78986.859681362,0
+PXJ.US,D,20220518,000000,21.4752,21.6188,20.3726,20.6602,64694.966926703,0
+PXJ.US,D,20220519,000000,20.2288,20.9498,20.0376,20.6122,94804.550559002,0
+PXJ.US,D,20220520,000000,20.8519,21.0437,20.2047,20.5644,90333.549004203,0
+PXJ.US,D,20220523,000000,20.804,21.5709,20.6363,21.4752,83560.499009814,0
+PXJ.US,D,20220524,000000,21.3793,21.7627,20.9861,21.7148,62394.587394005,0
+PXJ.US,D,20220525,000000,21.7148,22.242,21.7148,22.1943,78923.649832952,0
+PXJ.US,D,20220526,000000,22.4818,22.9132,22.3858,22.7694,50962.783819842,0
+PXJ.US,D,20220527,000000,22.6255,23.1663,22.5776,23.1049,56726.35375993,0
+PXJ.US,D,20220531,000000,23.2966,23.6802,22.2478,22.5776,108253.01949479,0
+PXJ.US,D,20220601,000000,22.9611,23.2966,22.6496,23.1528,101616.19402519,0
+PXJ.US,D,20220602,000000,23.1049,23.3446,22.8063,22.9611,97567.84313995,0
+PXJ.US,D,20220603,000000,22.8654,23.3686,22.6735,23.3446,84639.447313353,0
+PXJ.US,D,20220606,000000,23.5843,23.6802,23.1528,23.4885,78383.549841099,0
+PXJ.US,D,20220607,000000,23.3925,24.1049,23.209,24.0156,79442.679875334,0
+PXJ.US,D,20220608,000000,24.0636,24.2793,23.6802,23.9198,47157.884726988,0
+PXJ.US,D,20220609,000000,23.6322,23.6322,22.9611,22.9611,60278.830685869,0
+PXJ.US,D,20220610,000000,22.6255,22.9132,21.8826,22.4339,109709.97520862,0
+PXJ.US,D,20220613,000000,21.6188,21.6668,20.4686,20.804,193273.81203221,0
+PXJ.US,D,20220614,000000,21.1876,21.1876,20.133,20.4205,84826.782111609,0
+PXJ.US,D,20220615,000000,20.5164,20.7561,19.8932,20.2288,114851.25149258,0
+PXJ.US,D,20220616,000000,19.7973,19.8453,19.1503,19.2701,72276.602308661,0
+PXJ.US,D,20220617,000000,19.3181,19.5577,18.4072,18.599,102707.45051703,0
+PXJ.US,D,20220621,000000,19.0168,19.8812,19.0168,19.4009,103653.7134062,0
+PXJ.US,D,20220622,000000,18.5845,18.6326,18.2004,18.2964,63792.77924826,0
+PXJ.US,D,20220623,000000,18.3445,18.3926,17.0719,17.384,290634.91872727,0
+PXJ.US,D,20220624,000000,17.6242,18.3445,17.48,18.0564,119539.28094148,0
+PXJ.US,D,20220627,000000,18.4405,18.9447,18.1525,18.9208,1260990.5869511,0
+PXJ.US,D,20220628,000000,19.3529,19.497,18.9447,19.161,667544.71582164,0
+PXJ.US,D,20220629,000000,19.449,19.449,18.6326,18.8728,275196.01955004,0
+PXJ.US,D,20220630,000000,18.3445,18.7286,18.1043,18.2485,173989.29909284,0
+PXJ.US,D,20220701,000000,18.3445,18.4405,17.4797,18.2964,133140.48862226,0
+PXJ.US,D,20220705,000000,17.7682,17.7682,16.6354,16.9518,161243.73723179,0
+PXJ.US,D,20220706,000000,16.8078,17.0479,15.8714,16.4716,139578.96832526,0
+PXJ.US,D,20220707,000000,16.9037,17.5762,16.9037,17.384,128796.66486972,0
+PXJ.US,D,20220708,000000,17.5762,17.7201,17.2682,17.5282,53375.098774053,0
+PXJ.US,D,20220711,000000,17.2399,17.288,16.9037,17.0959,59153.467197312,0
+PXJ.US,D,20220712,000000,16.5677,16.8078,16.2796,16.5677,136629.70774006,0
+PXJ.US,D,20220713,000000,16.2796,16.8669,16.2796,16.5197,51276.278083649,0
+PXJ.US,D,20220714,000000,15.9914,16.0873,15.6072,16.0873,154355.88208976,0
+PXJ.US,D,20220715,000000,16.4831,16.4831,15.9914,16.3756,29021.782002275,0
+PXJ.US,D,20220718,000000,16.8078,17.2399,16.8078,17.0479,29473.031574267,0
+PXJ.US,D,20220719,000000,17.0479,17.7201,17.0479,17.6722,63596.619997308,0
+PXJ.US,D,20220720,000000,17.384,17.6722,17.1401,17.6242,50049.553935702,0
+PXJ.US,D,20220721,000000,17.144,17.144,16.5436,16.9999,138675.63623328,0
+PXJ.US,D,20220722,000000,17.0479,17.5282,16.7117,16.8557,36284.880212475,0
+PXJ.US,D,20220725,000000,17.144,17.7682,16.9518,17.7682,48317.646833599,0
+PXJ.US,D,20220726,000000,18.0564,18.1525,17.6001,17.6722,51988.448612589,0
+PXJ.US,D,20220727,000000,18.0083,18.6806,17.8163,18.6326,30710.584046046,0
+PXJ.US,D,20220728,000000,18.8247,18.8837,18.1525,18.6326,32484.555021495,0
+PXJ.US,D,20220729,000000,18.9688,19.4009,18.8247,19.3048,25312.872852877,0
+PXJ.US,D,20220801,000000,18.9208,19.0168,18.5365,18.9688,31859.427557204,0
+PXJ.US,D,20220802,000000,19.0168,19.4495,19.0168,19.2088,26903.387034175,0
+PXJ.US,D,20220803,000000,19.4009,19.4009,18.4885,18.6806,23169.489445165,0
+PXJ.US,D,20220804,000000,18.5365,18.5365,17.6722,17.6722,31139.968733379,0
+PXJ.US,D,20220805,000000,17.48,18.5845,17.48,18.2004,19164.259049368,0
+PXJ.US,D,20220808,000000,18.1525,18.4165,18.1043,18.2485,25802.021558279,0
+PXJ.US,D,20220809,000000,18.4885,18.8728,18.4885,18.5845,8498.9847860058,0
+PXJ.US,D,20220810,000000,18.7766,18.8007,18.1525,18.6806,18283.833027042,0
+PXJ.US,D,20220811,000000,19.0649,19.545,19.0649,19.4009,15100.305820484,0
+PXJ.US,D,20220812,000000,19.2568,19.6892,19.0649,19.6411,19756.068594177,0
+PXJ.US,D,20220815,000000,18.8247,18.9688,18.3445,18.9208,29320.810329631,0
+PXJ.US,D,20220816,000000,19.0168,19.2088,18.5365,18.6806,8544.1722143039,0
+PXJ.US,D,20220817,000000,18.6326,18.9208,18.4885,18.8247,11616.500864589,0
+PXJ.US,D,20220818,000000,19.0168,19.6892,19.0168,19.593,7541.7193118726,0
+PXJ.US,D,20220819,000000,19.449,19.449,19.161,19.3048,28886.636191374,0
+PXJ.US,D,20220822,000000,19.0168,19.3048,18.7047,19.161,9781.5164490872,0
+PXJ.US,D,20220823,000000,19.497,20.2169,19.497,19.8812,16827.006997667,0
+PXJ.US,D,20220824,000000,19.9293,20.442,19.9293,20.3614,10320.850270711,0
+PXJ.US,D,20220825,000000,20.5055,20.7456,20.4575,20.5055,7573.3713353812,0
+PXJ.US,D,20220826,000000,20.4575,20.5055,19.8571,20.0732,21927.980470445,0
+PXJ.US,D,20220829,000000,20.0252,20.5775,19.8907,20.4095,13906.691355021,0
+PXJ.US,D,20220830,000000,20.0252,20.0252,19.161,19.449,37298.994386726,0
+PXJ.US,D,20220831,000000,19.0168,19.7371,18.8252,19.449,13241.374150354,0
+PXJ.US,D,20220901,000000,19.0649,19.0831,18.5606,18.7766,14793.36448725,0
+PXJ.US,D,20220902,000000,19.3048,19.7371,19.1129,19.593,9716.1300321027,0
+PXJ.US,D,20220906,000000,19.8812,19.9771,19.3529,19.545,8750.9515520926,0
+PXJ.US,D,20220907,000000,19.0649,19.1858,18.6806,19.161,19769.603998966,0
+PXJ.US,D,20220908,000000,19.161,19.497,19.1129,19.3048,9430.0123985465,0
+PXJ.US,D,20220909,000000,19.7852,20.3134,19.7852,20.1693,13816.108261428,0
+PXJ.US,D,20220912,000000,20.5055,20.6015,20.1688,20.6015,19720.46006773,0
+PXJ.US,D,20220913,000000,20.1693,20.5089,19.7933,19.8812,6768.327105884,0
+PXJ.US,D,20220914,000000,20.0732,20.7138,20.0732,20.6015,6630.0577400314,0
+PXJ.US,D,20220915,000000,20.1693,20.3614,19.9293,20.1693,9278.4158649009,0
+PXJ.US,D,20220916,000000,19.9771,19.9771,19.2088,19.449,7247.2721984457,0
+PXJ.US,D,20220919,000000,18.9195,19.7138,18.8231,19.6897,7587.2841377795,0
+PXJ.US,D,20220920,000000,19.449,19.449,18.9916,19.1602,3380.4813573406,0
+PXJ.US,D,20220921,000000,19.5934,19.5934,18.775,18.775,11386.119277453,0
+PXJ.US,D,20220922,000000,19.1121,19.2082,18.6253,18.6253,12251.700315676,0
+PXJ.US,D,20220923,000000,17.8122,17.8122,16.9562,17.1864,303325.39496894,0
+PXJ.US,D,20220926,000000,17.0419,17.427,16.8012,16.8012,9868.9117172947,0
+PXJ.US,D,20220927,000000,17.1864,17.5425,17.0901,17.1623,6922.5710774692,0
+PXJ.US,D,20220928,000000,17.3308,17.9012,17.2827,17.8122,8669.93553476,0
+PXJ.US,D,20220929,000000,17.6678,17.8122,17.2696,17.8122,15415.942205584,0
+PXJ.US,D,20220930,000000,17.6197,18.0529,17.6197,17.764,4880.6556453285,0
+PXJ.US,D,20221003,000000,18.4862,18.8231,18.4862,18.775,18258.629152568,0
+PXJ.US,D,20221004,000000,19.2563,19.4003,18.9579,19.3527,47137.503503412,0
+PXJ.US,D,20221005,000000,19.1602,19.9304,19.0226,19.8823,29282.27208932,0
+PXJ.US,D,20221006,000000,19.7379,20.3396,19.6888,20.1229,14362.787450655,0
+PXJ.US,D,20221007,000000,20.0748,20.3396,19.9304,20.0266,20599.042293354,0
+PXJ.US,D,20221010,000000,19.8823,20.2193,19.3527,19.4971,62811.852911192,0
+PXJ.US,D,20221011,000000,19.1121,19.6902,18.9916,19.4008,6034.7636962923,0
+PXJ.US,D,20221012,000000,19.2563,19.4971,18.8713,19.3527,9774.1901062005,0
+PXJ.US,D,20221013,000000,19.0639,20.3877,19.0639,20.3637,6514.6034367038,0
+PXJ.US,D,20221014,000000,20.2193,20.2606,19.6897,19.7379,16940.004619177,0
+PXJ.US,D,20221017,000000,20.0748,20.4604,20.0266,20.2193,10416.676823557,0
+PXJ.US,D,20221018,000000,20.4599,20.7969,20.1711,20.5562,12187.929406452,0
+PXJ.US,D,20221019,000000,20.7488,21.3433,20.6526,21.3265,5859.4456266354,0
+PXJ.US,D,20221020,000000,21.519,21.622,21.2784,21.3747,33200.547857018,0
+PXJ.US,D,20221021,000000,21.6154,22.206,21.4709,22.1931,20432.656305445,0
+PXJ.US,D,20221024,000000,22.1931,22.5782,22.001,22.53,941644.36143698,0
+PXJ.US,D,20221025,000000,22.53,22.7708,22.2412,22.6263,96728.421367863,0
+PXJ.US,D,20221026,000000,23.3966,23.9261,22.867,23.4928,170224.08266372,0
+PXJ.US,D,20221027,000000,23.878,24.2145,23.3889,23.4448,74814.701274914,0
+PXJ.US,D,20221028,000000,23.6854,23.6854,22.891,23.3966,72732.072167829,0
+PXJ.US,D,20221031,000000,23.1558,24.1524,23.1558,24.0224,67877.797322082,0
+PXJ.US,D,20221101,000000,24.4557,24.4557,24.0705,24.0705,32818.545570171,0
+PXJ.US,D,20221102,000000,24.0705,24.3594,23.4635,23.4928,56991.874622512,0
+PXJ.US,D,20221103,000000,23.3003,24.4076,23.3003,24.2631,56628.982836149,0
+PXJ.US,D,20221104,000000,24.8889,25.1297,24.3353,24.6482,33176.24428575,0
+PXJ.US,D,20221107,000000,24.8889,25.5147,24.8889,25.4184,132383.83764574,0
+PXJ.US,D,20221108,000000,25.4184,25.7555,25.2259,25.5629,86081.379924342,0
+PXJ.US,D,20221109,000000,25.3221,25.3221,24.1668,24.2631,154378.77736575,0
+PXJ.US,D,20221110,000000,24.8408,24.9852,24.4552,24.8408,91499.414534366,0
+PXJ.US,D,20221111,000000,25.1779,25.755,25.1537,25.3703,97693.086196638,0
+PXJ.US,D,20221114,000000,25.2307,25.7795,25.0815,25.0815,143602.53232113,0
+PXJ.US,D,20221115,000000,25.3221,25.6519,24.9852,25.6111,89088.375630921,0
+PXJ.US,D,20221116,000000,25.3703,25.5147,25.0598,25.0815,108833.05391895,0
+PXJ.US,D,20221117,000000,24.5519,25.2259,24.5519,25.1297,91526.626225272,0
+PXJ.US,D,20221118,000000,24.6963,25.0334,24.3594,24.9852,100426.92638,0
+PXJ.US,D,20221121,000000,24.3594,24.5279,23.3244,24.5038,203095.38983306,0
+PXJ.US,D,20221122,000000,24.8408,25.2259,24.7926,25.0815,111348.57740656,0
+PXJ.US,D,20221123,000000,24.6001,24.7926,24.1908,24.5038,88454.197826819,0
+PXJ.US,D,20221125,000000,24.6001,24.6242,24.3594,24.4076,42019.005216191,0
+PXJ.US,D,20221128,000000,23.6854,24.1427,23.541,23.7335,88678.746207505,0
+PXJ.US,D,20221129,000000,24.0224,24.3594,24.0224,24.2149,48493.102700782,0
+PXJ.US,D,20221130,000000,24.5038,24.6482,24.0705,24.5519,56038.011380967,0
+PXJ.US,D,20221201,000000,24.7926,25.1297,24.4076,24.4076,82979.870329501,0
+PXJ.US,D,20221202,000000,24.2149,24.9852,24.2149,24.8889,26981.32628649,0
+PXJ.US,D,20221205,000000,25.2741,25.3221,23.7095,23.8298,99659.805963831,0
+PXJ.US,D,20221206,000000,23.7335,24.0705,23.2281,23.3966,37912.532563293,0
+PXJ.US,D,20221207,000000,23.4448,23.6373,22.6821,22.7226,79982.637595995,0
+PXJ.US,D,20221208,000000,23.3003,23.541,22.7708,22.867,38422.907559912,0
+PXJ.US,D,20221209,000000,22.867,23.1077,22.0487,22.145,53201.971564587,0
+PXJ.US,D,20221212,000000,22.2892,23.1077,22.2892,23.0114,78077.403786881,0
+PXJ.US,D,20221213,000000,23.541,23.8298,23.3725,23.7335,19921.242694669,0
+PXJ.US,D,20221214,000000,23.878,23.9502,23.4687,23.5891,69998.231984472,0
+PXJ.US,D,20221215,000000,23.3966,23.6854,23.1318,23.4928,101764.03824538,0
+PXJ.US,D,20221216,000000,22.867,23.1558,22.7708,23.1558,30117.317871335,0
+PXJ.US,D,20221219,000000,23.3976,23.6393,22.9867,23.1075,59656.308175901,0
+PXJ.US,D,20221220,000000,23.2042,23.9535,23.2042,23.881,45949.409235395,0
+PXJ.US,D,20221221,000000,24.3161,24.3886,23.8853,24.2194,32892.668505779,0
+PXJ.US,D,20221222,000000,24.1711,24.1711,23.2042,23.6393,23739.979928289,0
+PXJ.US,D,20221223,000000,24.026,24.5336,23.7359,24.4611,25485.457174071,0
+PXJ.US,D,20221227,000000,24.6061,24.7511,24.3645,24.5578,30276.521228296,0
+PXJ.US,D,20221228,000000,24.5094,24.5094,23.6151,23.881,33395.956742208,0
+PXJ.US,D,20221229,000000,23.7843,24.6061,23.7843,24.5094,283029.40432037,0
+PXJ.US,D,20221230,000000,24.3645,24.8236,24.3402,24.7511,37831.016252703,0
+PXJ.US,D,20230103,000000,24.6544,24.7028,23.108,23.5426,85098.738653228,0
+PXJ.US,D,20230104,000000,23.1075,23.72,23.0108,23.4459,103293.8598978,0
+PXJ.US,D,20230105,000000,23.3492,23.9172,23.2768,23.881,51065.448965506,0
+PXJ.US,D,20230106,000000,24.1711,24.872,24.1468,24.4611,98013.780886357,0
+PXJ.US,D,20230109,000000,24.9929,25.4522,24.8962,24.8962,84273.16390946,0
+PXJ.US,D,20230110,000000,25.0151,25.6697,24.7753,25.573,56942.937112507,0
+PXJ.US,D,20230111,000000,25.9113,25.9113,25.2345,25.5246,73900.833966584,0
+PXJ.US,D,20230112,000000,25.718,26.4823,25.573,26.1531,70244.185320733,0
+PXJ.US,D,20230113,000000,26.1047,26.3948,25.8146,26.3948,235334.31098008,0
+PXJ.US,D,20230117,000000,26.4915,26.6607,26.2739,26.5881,160273.61793348,0
+PXJ.US,D,20230118,000000,26.8782,26.9023,25.485,25.5246,89194.54920863,0
+PXJ.US,D,20230119,000000,25.3796,25.718,25.1862,25.573,51839.515788653,0
+PXJ.US,D,20230120,000000,25.6213,26.1531,25.4038,26.008,54404.155145515,0
+PXJ.US,D,20230123,000000,26.1531,26.1531,25.8146,25.9113,155349.75032489,0
+PXJ.US,D,20230124,000000,25.9597,25.9597,25.3626,25.8146,81341.142757325,0
+PXJ.US,D,20230125,000000,25.573,26.4432,25.2848,26.3948,43407.11066338,0
+PXJ.US,D,20230126,000000,26.6848,26.7535,25.9597,26.5398,52212.069061899,0
+PXJ.US,D,20230127,000000,26.5881,26.7844,26.3465,26.4915,47587.733457555,0
+PXJ.US,D,20230130,000000,26.2014,26.5398,26.0564,26.2014,29189.269699044,0
+PXJ.US,D,20230131,000000,26.1531,26.8782,26.1047,26.8782,52543.043652235,0
+PXJ.US,D,20230201,000000,26.9265,27.1199,26.1047,26.8782,100213.10703914,0
+PXJ.US,D,20230202,000000,26.8782,26.8782,25.6938,26.008,91945.568631675,0
+PXJ.US,D,20230203,000000,25.9113,26.999,25.9113,26.2498,99588.392499878,0
+PXJ.US,D,20230206,000000,26.2498,26.5026,26.008,26.3948,78503.449363437,0
+PXJ.US,D,20230207,000000,26.5398,27.0957,26.4432,27.0232,63014.665972212,0
+PXJ.US,D,20230208,000000,27.1683,27.6033,27.0232,27.5066,81853.32593587,0
+PXJ.US,D,20230209,000000,27.5066,27.5791,26.7574,26.7815,87400.253210773,0
+PXJ.US,D,20230210,000000,27.0716,27.6517,27.0716,27.6033,89281.430038593,0
+PXJ.US,D,20230213,000000,27.5066,28.078,27.1199,27.8934,102249.01448794,0
+PXJ.US,D,20230214,000000,27.7,28.1834,27.4342,27.8934,86750.094999883,0
+PXJ.US,D,20230215,000000,27.6517,27.7,27.1199,27.7,94824.013271998,0
+PXJ.US,D,20230216,000000,27.555,28.0384,27.4825,27.6033,83106.685337646,0
+PXJ.US,D,20230217,000000,27.2649,27.2649,26.3948,26.6365,99915.023048715,0
+PXJ.US,D,20230221,000000,26.5881,26.9265,26.0564,26.1047,95728.194480971,0
+PXJ.US,D,20230222,000000,25.8146,26.1047,25.1378,25.3796,139085.86581492,0
+PXJ.US,D,20230223,000000,25.9113,26.3465,25.7905,26.1047,55689.370851611,0
+PXJ.US,D,20230224,000000,25.9113,26.8298,25.718,26.7815,76989.861190009,0
+PXJ.US,D,20230227,000000,26.8298,27.4099,26.7332,27.3132,344655.42502701,0
+PXJ.US,D,20230228,000000,27.555,27.7,27.1683,27.1683,63486.097904321,0
+PXJ.US,D,20230301,000000,27.3616,27.8451,27.2998,27.7967,139577.77679981,0
+PXJ.US,D,20230302,000000,27.7484,28.4735,27.4099,28.3768,244479.13891104,0
+PXJ.US,D,20230303,000000,28.2801,28.9086,27.8692,28.8119,319902.45599317,0
+PXJ.US,D,20230306,000000,28.7152,28.7152,28.2801,28.4252,138186.44236568,0
+PXJ.US,D,20230307,000000,28.4735,28.4735,27.9412,27.9417,105850.01803079,0
+PXJ.US,D,20230308,000000,28.0384,28.2801,27.3703,27.7484,84691.639907115,0
+PXJ.US,D,20230309,000000,27.99,28.0626,26.2981,26.3948,151796.73809764,0
+PXJ.US,D,20230310,000000,26.3948,26.7332,25.573,25.6697,76561.662813762,0
+PXJ.US,D,20230313,000000,24.8478,25.3796,24.3213,24.5094,183565.33415099,0
+PXJ.US,D,20230314,000000,24.7028,25.5246,24.3645,24.7995,62231.49734783,0
+PXJ.US,D,20230315,000000,23.9293,23.9293,22.6241,23.1558,137608.68484643,0
+PXJ.US,D,20230316,000000,22.6724,23.3976,22.2857,23.2525,205552.59676433,0
+PXJ.US,D,20230317,000000,23.1558,23.2042,22.3582,22.6241,126908.06948176,0
+PXJ.US,D,20230320,000000,22.6725,23.5688,22.6725,23.3508,79523.431016249,0
+PXJ.US,D,20230321,000000,23.8837,24.465,23.8837,24.0775,63788.667379844,0
+PXJ.US,D,20230322,000000,24.2228,24.2228,23.3508,23.3508,102130.23315534,0
+PXJ.US,D,20230323,000000,23.5446,23.7868,22.4788,22.7694,65131.82352958,0
+PXJ.US,D,20230324,000000,22.2365,22.7452,22.1396,22.6241,162630.05668491,0
+PXJ.US,D,20230327,000000,22.8663,23.6415,22.6725,23.4961,300585.01176548,0
+PXJ.US,D,20230328,000000,23.4961,24.1501,23.4719,24.1259,42867.880214015,0
+PXJ.US,D,20230329,000000,24.465,24.465,23.9811,24.2228,52486.917647195,0
+PXJ.US,D,20230330,000000,24.4166,24.4166,23.7383,23.8352,93305.282353183,0
+PXJ.US,D,20230331,000000,23.9321,24.262,23.9321,24.1744,33849.103743403,0
+PXJ.US,D,20230403,000000,25.1917,25.4824,24.8041,25.0464,162243.02459935,0
+PXJ.US,D,20230404,000000,25.337,25.337,24.077,24.4166,67101.042780922,0
+PXJ.US,D,20230405,000000,24.4166,24.465,23.9563,24.4166,63907.357219417,0
+PXJ.US,D,20230406,000000,24.465,24.465,23.8837,23.9806,61879.928342406,0
+PXJ.US,D,20230410,000000,23.9321,24.6167,23.9321,24.2712,126992.76149766,0
+PXJ.US,D,20230411,000000,24.2712,24.6467,24.0775,24.4166,68793.250267558,0
+PXJ.US,D,20230412,000000,24.5619,24.7557,24.2228,24.5619,55936.973262177,0
+PXJ.US,D,20230413,000000,24.5135,24.9495,24.5135,24.7073,81116.971123205,0
+PXJ.US,D,20230414,000000,24.7073,24.8526,24.4166,24.6588,65882.356149903,0
+PXJ.US,D,20230417,000000,24.6588,24.8768,24.5135,24.6588,38776.693048229,0
+PXJ.US,D,20230418,000000,24.5619,24.8284,24.4408,24.7073,23002.09090915,0
+PXJ.US,D,20230419,000000,24.5619,24.7073,24.1259,24.6104,27118.254545525,0
+PXJ.US,D,20230420,000000,24.2228,24.3439,23.904,24.1744,54406.803208697,0
+PXJ.US,D,20230421,000000,24.1744,24.1744,23.6415,23.7383,29842.341176548,0
+PXJ.US,D,20230424,000000,23.6899,24.762,23.6899,24.6588,91259.482353178,0
+PXJ.US,D,20230425,000000,24.3681,24.3681,23.4719,23.5446,171562.7572197,0
+PXJ.US,D,20230426,000000,23.4477,23.7626,22.9632,23.157,47266.83529424,0
+PXJ.US,D,20230427,000000,23.0601,23.375,22.8421,23.1085,107396.96577568,0
+PXJ.US,D,20230428,000000,23.1085,23.7127,22.9874,23.4961,36864.651336994,0
+PXJ.US,D,20230501,000000,23.157,23.5446,23.1003,23.4477,79520.747593789,0
+PXJ.US,D,20230502,000000,23.1085,23.1085,22.0427,22.1881,63807.657754176,0
+PXJ.US,D,20230503,000000,21.849,22.1396,21.7278,21.7521,60794.380748821,0
+PXJ.US,D,20230504,000000,21.6552,21.9459,21.413,21.849,78335.087700738,0
+PXJ.US,D,20230505,000000,22.4303,22.8658,22.4303,22.4788,19328.485561547,0
+PXJ.US,D,20230508,000000,22.7694,23.0359,22.2365,22.285,1189336.8010726,0
+PXJ.US,D,20230509,000000,22.0912,22.5761,22.0427,22.3819,287762.1743323,0
+PXJ.US,D,20230510,000000,22.4788,22.4788,22.0912,22.3334,163289.76577582,0
+PXJ.US,D,20230511,000000,22.0912,22.0912,21.8247,21.9459,212070.25775456,0
+PXJ.US,D,20230512,000000,22.0912,22.4356,21.8005,21.9459,68596.328342424,0
+PXJ.US,D,20230515,000000,21.9943,22.3576,21.9459,22.0427,27558.955080285,0
+PXJ.US,D,20230516,000000,21.9459,22.0427,21.6067,21.6067,94708.918716823,0
+PXJ.US,D,20230517,000000,21.7521,22.2123,21.7521,22.0427,30978.254545535,0
+PXJ.US,D,20230518,000000,21.9459,22.3819,21.631,22.3819,98258.880214158,0
+PXJ.US,D,20230519,000000,22.5272,22.6725,22.2777,22.4788,41640.317647167,0
+PXJ.US,D,20230522,000000,22.4788,23.0601,22.4788,22.8663,38663.370053576,0
+PXJ.US,D,20230523,000000,23.1085,23.1958,22.7694,22.9632,55544.367914582,0
+PXJ.US,D,20230524,000000,22.9632,23.1328,22.6246,22.9632,34756.306951962,0
+PXJ.US,D,20230525,000000,22.721,22.721,22.1881,22.3334,53800.556149872,0
+PXJ.US,D,20230526,000000,22.4788,22.5761,22.1881,22.3819,24319.032085624,0
+PXJ.US,D,20230530,000000,21.9459,22.0185,21.6552,21.8974,53103.691978747,0
+PXJ.US,D,20230531,000000,21.5098,21.6552,21.1315,21.1707,61617.159358448,0
+PXJ.US,D,20230601,000000,21.2192,22.2608,21.2192,22.1881,45599.191443968,0
+PXJ.US,D,20230602,000000,22.5756,23.3023,22.5272,23.2054,30584.204278154,0
+PXJ.US,D,20230605,000000,23.3508,23.3508,22.5752,22.6725,68551.948663279,0
+PXJ.US,D,20230606,000000,22.4303,23.079,22.4303,22.9148,15701.943315549,0
+PXJ.US,D,20230607,000000,23.2054,23.6172,23.1085,23.4961,84923.096256904,0
+PXJ.US,D,20230608,000000,23.6415,23.7626,23.2781,23.5446,111860.73582917,0
+PXJ.US,D,20230609,000000,23.593,23.7863,23.3023,23.3992,50336.464171253,0
+PXJ.US,D,20230612,000000,23.0117,23.2539,22.8421,22.8663,14207.277005384,0
+PXJ.US,D,20230613,000000,23.2054,23.8837,23.157,23.3023,32815.160427893,0
+PXJ.US,D,20230614,000000,23.5688,23.5688,23.0601,23.2539,19551.209625719,0
+PXJ.US,D,20230615,000000,23.2539,23.7868,23.2539,23.6899,28052.704812907,0
+PXJ.US,D,20230616,000000,23.7383,23.7383,23.3023,23.375,41208.286631123,0
+PXJ.US,D,20230620,000000,23.8,23.8,23.325,23.7,22738.8,0
+PXJ.US,D,20230621,000000,23.6,24.25,23.55,24,21541,0
+PXJ.US,D,20230622,000000,23.7,23.725,23.4,23.65,29688,0
+PXJ.US,D,20230623,000000,23.3,23.4,23.042,23.4,12985.4,0
+PXJ.US,D,20230626,000000,23.35,23.881,23.35,23.6,23886.8,0
+PXJ.US,D,20230627,000000,23.55,24,23.5,23.9,24176.6,0
+PXJ.US,D,20230628,000000,23.8,23.95,23.45,23.85,17590,0
+PXJ.US,D,20230629,000000,23.9,24.395,23.9,24.35,12334,0
+PXJ.US,D,20230630,000000,24.55,25.05,24.45,24.85,37062,0
+PXJ.US,D,20230703,000000,25,25.1505,25,25.075,5671.6,0
+PXJ.US,D,20230705,000000,25.2,25.3,24.9,25.15,15857,0
+PXJ.US,D,20230706,000000,24.9,25.125,24.3,24.8,20692,0
+PXJ.US,D,20230707,000000,24.7,26.4,24.7,26.3,21747.2,0
+PXJ.US,D,20230710,000000,26.3,26.525,26.15,26.45,18208.4,0
+PXJ.US,D,20230711,000000,26.55,27.325,26.55,27.25,24927.8,0
+PXJ.US,D,20230712,000000,27.6,27.6,27.25,27.35,19500,0
+PXJ.US,D,20230713,000000,27.35,27.75,27.325,27.55,25695.4,0
+PXJ.US,D,20230714,000000,27.55,27.55,26.9395,27,22371.4,0
+PXJ.US,D,20230717,000000,26.93,27.42,26.93,27.31,18939,0
+PXJ.US,D,20230718,000000,27.35,28.04,27.35,27.85,31570,0
+PXJ.US,D,20230719,000000,27.87,28.02,27.65,27.83,24016,0
+PXJ.US,D,20230720,000000,27.97,27.97,27.5,27.69,23529,0
+PXJ.US,D,20230721,000000,27.76,27.76,27.34,27.73,36878,0
+PXJ.US,D,20230724,000000,27.9826,28.47,27.9826,28.37,10433,0
+PXJ.US,D,20230725,000000,28.27,28.85,28.26,28.65,26816,0
+PXJ.US,D,20230726,000000,28.43,28.77,28.4,28.72,11052,0
+PXJ.US,D,20230727,000000,28.88,28.99,28.22,28.31,13478,0
+PXJ.US,D,20230728,000000,28.39,29,28.39,29,4114,0
+PXJ.US,D,20230731,000000,29.33,29.62,29.33,29.54,15440,0
+PXJ.US,D,20230801,000000,29.37,29.5,29.01,29.46,14724,0
+PXJ.US,D,20230802,000000,29.22,29.28,28.8,29.22,12312,0
+PXJ.US,D,20230803,000000,29.3,29.8457,29.25,29.63,29664,0
+PXJ.US,D,20230804,000000,29.7,29.845,29.48,29.56,10636,0
+PXJ.US,D,20230807,000000,29.63,29.6782,29.25,29.46,23922,0
+PXJ.US,D,20230808,000000,28.94,29.56,28.69,29.56,18039,0
+PXJ.US,D,20230809,000000,29.87,30.4,29.8,29.9,17912,0
+PXJ.US,D,20230810,000000,29.93,30.09,29.4762,29.61,7818,0
+PXJ.US,D,20230811,000000,29.5,29.9342,29.5,29.79,12369,0
+PXJ.US,D,20230814,000000,29.75,29.75,29.43,29.54,15052,0
+PXJ.US,D,20230815,000000,29.32,29.32,29.01,29.15,31836,0
+PXJ.US,D,20230816,000000,29.13,29.59,29.07,29.07,30916,0
+PXJ.US,D,20230817,000000,29.48,29.49,28.96,28.98,18735,0
+PXJ.US,D,20230818,000000,28.78,29.3547,28.605,29.32,19488,0
+PXJ.US,D,20230821,000000,29.53,29.53,28.95,29.2,21105,0
+PXJ.US,D,20230822,000000,29.245,29.245,28.94,29,24533,0
+PXJ.US,D,20230823,000000,28.66,29.2252,28.43,29.13,10374,0
+PXJ.US,D,20230824,000000,28.9,29.26,28.81,28.81,5941,0
+PXJ.US,D,20230825,000000,29.08,29.08,28.67,28.8,5662,0
+PXJ.US,D,20230828,000000,28.85,29.42,28.85,29.1486,13253,0
+PXJ.US,D,20230829,000000,29.1299,29.49,29.1,29.45,10387,0
+PXJ.US,D,20230830,000000,29.49,29.76,29.49,29.58,10638,0
+PXJ.US,D,20230831,000000,29.77,29.77,29.4101,29.49,13096,0
+PXJ.US,D,20230901,000000,29.9,30.45,29.84,30.3,10697,0
+PXJ.US,D,20230905,000000,30.51,30.84,30.27,30.27,11807,0
+PXJ.US,D,20230906,000000,30.2,30.55,30.19,30.44,78554,0
+PXJ.US,D,20230907,000000,30.36,30.52,30.25,30.49,8312,0
+PXJ.US,D,20230908,000000,30.6,31,30.56,30.85,15830,0
+PXJ.US,D,20230911,000000,31.07,31.07,30.75,30.78,8864,0
+PXJ.US,D,20230912,000000,31.25,31.69,31.1601,31.42,74910,0
+PXJ.US,D,20230913,000000,31.57,31.57,30.75,30.84,17660,0
+PXJ.US,D,20230914,000000,31.24,31.53,31.2312,31.34,17249,0
+PXJ.US,D,20230915,000000,31.13,31.4,31,31.14,5899,0
+PXJ.US,D,20230918,000000,31.28,31.3953,31.13,31.22,34574,0
+PXJ.US,D,20230919,000000,31.59,31.59,30.57,30.64,34154,0
+PXJ.US,D,20230920,000000,30.98,31.0899,30.59,30.6,8569,0
+PXJ.US,D,20230921,000000,30.62,30.62,30.2,30.2,12578,0
+PXJ.US,D,20230922,000000,30.38,30.6799,30.38,30.51,14504,0
+PXJ.US,D,20230925,000000,30.45,31.04,30.4401,30.96,89600,0
+PXJ.US,D,20230926,000000,30.66,31.03,30.66,30.79,38011,0
+PXJ.US,D,20230927,000000,31.16,31.82,31.16,31.7,51976,0
+PXJ.US,D,20230928,000000,31.7,31.825,31.3634,31.59,44579,0
+PXJ.US,D,20230929,000000,31.71,31.71,30.69,30.82,19746,0
+PXJ.US,D,20231002,000000,30.85,30.85,29.69,29.79,48267,0
+PXJ.US,D,20231003,000000,29.7,29.79,29.4,29.79,26869,0
+PXJ.US,D,20231004,000000,29.41,29.42,28.3801,28.51,132211,0
+PXJ.US,D,20231005,000000,28.24,28.87,28.24,28.6,50214,0
+PXJ.US,D,20231006,000000,28.6699,29.19,28.338,28.96,221064,0
+PXJ.US,D,20231009,000000,29.79,30.25,29.78,30.15,182362,0
+PXJ.US,D,20231010,000000,30.27,30.4159,30.1599,30.31,61504,0
+PXJ.US,D,20231011,000000,30.2,30.55,29.92,30.54,28838,0
+PXJ.US,D,20231012,000000,30.9,30.9,30.0345,30.34,65031,0
+PXJ.US,D,20231013,000000,30.83,30.95,30.55,30.79,26959,0
+PXJ.US,D,20231016,000000,30.86,31.03,30.6,30.8,23238,0
+PXJ.US,D,20231017,000000,30.64,31.44,30.64,31.26,21948,0
+PXJ.US,D,20231018,000000,31.35,31.41,31.0623,31.16,61313,0
+PXJ.US,D,20231019,000000,30.92,31.25,30.48,30.99,38660,0
+PXJ.US,D,20231020,000000,30.86,30.86,30.14,30.54,32418,0
+PXJ.US,D,20231023,000000,30.27,30.59,30.01,30.37,997956,0
+PXJ.US,D,20231024,000000,30.38,30.615,30.369,30.39,89810,0
+PXJ.US,D,20231025,000000,30.33,30.33,29.89,30.08,53588,0
+PXJ.US,D,20231026,000000,29.87,29.88,29.32,29.6986,40111,0
+PXJ.US,D,20231027,000000,29.78,29.88,29.52,29.7292,44104,0
+PXJ.US,D,20231030,000000,29.82,30.16,29.2044,29.54,107199,0
+PXJ.US,D,20231031,000000,29.51,29.64,29.27,29.58,14459,0
+PXJ.US,D,20231101,000000,29.73,30.27,29.69,29.88,35200,0
+PXJ.US,D,20231102,000000,30.02,30.69,30.02,30.65,211723,0
+PXJ.US,D,20231103,000000,30.75,30.87,30.54,30.68,116028,0
+PXJ.US,D,20231106,000000,30.82,30.82,30.02,30.14,31274,0
+PXJ.US,D,20231107,000000,29.65,29.65,28.77,28.83,44240,0
+PXJ.US,D,20231108,000000,28.73,28.8158,28.5,28.61,53393,0
+PXJ.US,D,20231109,000000,28.8305,29,28.571,28.571,15523,0
+PXJ.US,D,20231110,000000,28.91,29.0792,28.76,28.97,14215,0
+PXJ.US,D,20231113,000000,28.89,29.24,28.89,29.1777,24748,0
+PXJ.US,D,20231114,000000,29.48,29.61,29.24,29.5896,42621,0
+PXJ.US,D,20231115,000000,29.59,29.95,29.21,29.22,62466,0
+PXJ.US,D,20231116,000000,28.98,28.98,27.9201,28.19,16853,0
+PXJ.US,D,20231117,000000,28.5501,29.0299,28.5501,28.866,52804,0
+PXJ.US,D,20231120,000000,29.2,29.372,29.09,29.11,11379,0
+PXJ.US,D,20231121,000000,28.92,28.95,28.71,28.81,18200,0
+PXJ.US,D,20231122,000000,28.28,28.8501,28.22,28.83,22564,0
+PXJ.US,D,20231124,000000,28.85,29.4,28.85,29.15,22898,0
+PXJ.US,D,20231127,000000,29.12,29.12,28.78,28.9309,26932,0
+PXJ.US,D,20231128,000000,28.94,29,28.48,28.49,12636,0
+PXJ.US,D,20231129,000000,28.73,28.73,28.18,28.264,245656,0
+PXJ.US,D,20231130,000000,28.41,28.87,28.04,28.34,10971,0
+PXJ.US,D,20231201,000000,28.73,28.94,28.64,28.65,30450,0
+PXJ.US,D,20231204,000000,28.59,28.59,28.38,28.52,16218,0
+PXJ.US,D,20231205,000000,28.34,28.34,27.91,27.91,13198,0
+PXJ.US,D,20231206,000000,27.8,27.9841,27.02,27.03,19383,0
+PXJ.US,D,20231207,000000,27.01,27.1099,26.7153,26.92,57295,0
+PXJ.US,D,20231208,000000,27.03,27.45,27.01,27.23,103514,0
+PXJ.US,D,20231211,000000,27.19,27.35,26.96,27.15,48055,0
+PXJ.US,D,20231212,000000,26.91,26.91,26.54,26.77,45047,0
+PXJ.US,D,20231213,000000,26.79,27.47,26.6201,27.47,55746,0
+PXJ.US,D,20231214,000000,27.86,28.33,27.86,28.26,30380,0
+PXJ.US,D,20231215,000000,28.34,28.5042,27.89,28.5042,22442,0
+PXJ.US,D,20231218,000000,28.87,29.16,28.56,28.65,25967,0
+PXJ.US,D,20231219,000000,28.69,29.25,28.69,29.25,24240,0
+PXJ.US,D,20231220,000000,29.26,29.6001,28.91,28.91,691420,0
+PXJ.US,D,20231221,000000,28.9,29.25,28.9,29.25,37470,0
+PXJ.US,D,20231222,000000,29.38,29.5938,29.23,29.37,136668,0
+PXJ.US,D,20231226,000000,29.55,29.7201,29.2516,29.61,12547,0
+PXJ.US,D,20231227,000000,29.55,29.65,29.32,29.32,32902,0
+PXJ.US,D,20231228,000000,29.29,29.29,28.9,28.93,233610,0
+PXJ.US,D,20231229,000000,28.95,28.95,28.67,28.69,140951,0
+PXJ.US,D,20240102,000000,28.82,29.01,28.51,28.6,34062,0
+PXJ.US,D,20240103,000000,28.56,29.14,28.5039,28.88,18641,0
+PXJ.US,D,20240104,000000,28.98,29.15,28.33,28.37,48956,0
+PXJ.US,D,20240105,000000,28.575,29.01,28.575,29,88081,0
+PXJ.US,D,20240108,000000,28.4,28.4,27.79,28.34,28599,0
+PXJ.US,D,20240109,000000,28.36,28.36,27.7719,27.8938,18947,0
+PXJ.US,D,20240110,000000,27.83,27.83,27.36,27.44,17336,0
+PXJ.US,D,20240111,000000,27.18,27.45,27,27.45,26942,0
+PXJ.US,D,20240112,000000,28.14,28.14,27.7232,27.95,16252,0
+PXJ.US,D,20240116,000000,27.89,27.89,27.38,27.44,16484,0
+PXJ.US,D,20240117,000000,27.13,27.57,27.13,27.44,10719,0
+PXJ.US,D,20240118,000000,27.44,27.73,27.37,27.73,15258,0
+PXJ.US,D,20240119,000000,27.77,27.9266,27.66,27.88,17972,0
+PXJ.US,D,20240122,000000,27.88,28.28,27.88,28.13,25124,0
+PXJ.US,D,20240123,000000,27.99,28.4199,27.99,28.21,18570,0
+PXJ.US,D,20240124,000000,28.33,28.915,28.33,28.9,8956,0
+PXJ.US,D,20240125,000000,29.01,29.12,28.6402,29.12,6781,0
+PXJ.US,D,20240126,000000,29.03,29.52,29.03,29.52,23118,0
+PXJ.US,D,20240129,000000,29.35,29.42,29.055,29.41,30750,0
+PXJ.US,D,20240130,000000,28.82,29.47,28.8,29.35,43962,0
+PXJ.US,D,20240131,000000,29.23,29.4198,28.73,28.74,34276,0
+PXJ.US,D,20240201,000000,29.07,29.07,28.075,28.49,15530,0
+PXJ.US,D,20240202,000000,28.36,28.36,27.76,27.76,94655,0
+PXJ.US,D,20240205,000000,27.66,27.66,27.19,27.45,19053,0
+PXJ.US,D,20240206,000000,27.64,28.055,27.62,27.86,36453,0
+PXJ.US,D,20240207,000000,27.82,28.06,27.7,28.04,11687,0
+PXJ.US,D,20240208,000000,27.98,28.3399,27.98,28.28,159053,0
+PXJ.US,D,20240209,000000,28.23,28.315,28,28.13,445024,0
+PXJ.US,D,20240212,000000,28.19,28.7,28.19,28.57,32462,0
+PXJ.US,D,20240213,000000,28.5,28.5,27.81,28.06,14617,0
+PXJ.US,D,20240214,000000,28.4101,28.4101,28,28.13,17189,0
+PXJ.US,D,20240215,000000,28.4592,29.16,28.44,29.14,17278,0
+PXJ.US,D,20240216,000000,29.1,29.37,28.98,29.16,14647,0
+PXJ.US,D,20240220,000000,28.9315,29.06,28.67,28.8,105536,0
+PXJ.US,D,20240221,000000,29.0531,29.43,28.94,29.16,12125,0
+PXJ.US,D,20240222,000000,29.02,29.3,28.88,29.28,12646,0
+PXJ.US,D,20240223,000000,28.69,29.205,28.65,29.05,13786,0
+PXJ.US,D,20240226,000000,28.9799,29.26,28.93,29.1,8093,0
+PXJ.US,D,20240227,000000,29.1499,29.1499,28.9,28.99,21939,0
+PXJ.US,D,20240228,000000,29.06,29.27,28.86,28.94,23800,0
+PXJ.US,D,20240229,000000,29.07,29.33,28.7,28.79,11102,0
+PXJ.US,D,20240301,000000,29.35,29.71,29.25,29.53,33956,0
+PXJ.US,D,20240304,000000,29.47,29.47,28.98,28.99,10691,0
+PXJ.US,D,20240305,000000,29,29.44,29,29.22,6250,0
+PXJ.US,D,20240306,000000,29.37,29.63,29.18,29.27,8253,0
+PXJ.US,D,20240307,000000,29.26,29.81,29.26,29.76,21157,0
+PXJ.US,D,20240308,000000,29.76,29.88,29.43,29.6005,15441,0
+PXJ.US,D,20240311,000000,29.59,29.85,29.43,29.84,7791,0
+PXJ.US,D,20240312,000000,29.94,30,29.73,29.88,6547,0
+PXJ.US,D,20240313,000000,30.14,30.4151,30.11,30.29,46712,0
+PXJ.US,D,20240314,000000,30.44,30.71,30.2351,30.65,14260,0
+PXJ.US,D,20240315,000000,30.827,31,30.78,30.82,27584,0
+PXJ.US,D,20240318,000000,30.68,30.775,30.475,30.69,15411,0
+PXJ.US,D,20240319,000000,30.94,31.21,30.885,31.2,11805,0
+PXJ.US,D,20240320,000000,30.9,31.35,30.7758,31.24,63290,0
+PXJ.US,D,20240321,000000,31.29,31.605,31.29,31.59,21524,0
+PXJ.US,D,20240322,000000,31.64,31.64,31.28,31.32,18340,0
+PXJ.US,D,20240325,000000,31.32,31.7096,31.32,31.51,4733,0
+PXJ.US,D,20240326,000000,31.33,31.34,31.155,31.2,7119,0
+PXJ.US,D,20240327,000000,31.13,31.5314,31.13,31.5314,6495,0
+PXJ.US,D,20240328,000000,31.7101,31.8999,31.7101,31.76,9105,0
+PXJ.US,D,20240401,000000,31.83,32.1379,31.83,32.06,7406,0
+PXJ.US,D,20240402,000000,32.21,32.57,32.03,32.53,11371,0
+PXJ.US,D,20240403,000000,32.72,33.3,32.72,33.29,8102,0
+PXJ.US,D,20240404,000000,33.35,33.35,32.8136,32.85,10552,0
+PXJ.US,D,20240405,000000,32.825,33.21,32.755,33.02,8719,0
+PXJ.US,D,20240408,000000,33.22,33.22,32.6583,32.6583,7997,0
+PXJ.US,D,20240409,000000,32.87,32.88,32.2279,32.35,12501,0
+PXJ.US,D,20240410,000000,32.1,32.66,32.1,32.56,18767,0
+PXJ.US,D,20240411,000000,32.66,32.66,32.3,32.5506,8871,0
+PXJ.US,D,20240412,000000,32.91,32.91,31.7896,31.95,20815,0
+PXJ.US,D,20240415,000000,32.19,32.3182,31.51,31.58,62295,0
+PXJ.US,D,20240416,000000,31.61,31.61,31.045,31.26,13231,0
+PXJ.US,D,20240417,000000,31.18,31.64,30.95,30.95,11933,0
+PXJ.US,D,20240418,000000,30.9712,31.35,30.8102,30.83,24965,0
+PXJ.US,D,20240419,000000,30.8,31.19,30.8,31.18,14584,0
+PXJ.US,D,20240422,000000,31,31.44,30.8541,31.18,29678,0
+PXJ.US,D,20240423,000000,31.09,31.69,30.9425,31.64,25756,0
+PXJ.US,D,20240424,000000,31.68,31.7001,31.24,31.48,6830,0
+PXJ.US,D,20240425,000000,31.0743,31.72,31.0743,31.69,12204,0
+PXJ.US,D,20240426,000000,31.685,31.9429,31.685,31.92,5558,0
+PXJ.US,D,20240429,000000,31.84,31.91,31.7,31.88,8319,0
+PXJ.US,D,20240430,000000,31.85,31.85,30.76,30.77,7990,0
+PXJ.US,D,20240501,000000,30.7176,30.74,30.26,30.35,26874,0
+PXJ.US,D,20240502,000000,30.7618,30.9999,30.7618,30.94,3668,0
+PXJ.US,D,20240503,000000,31.0654,31.2398,31.0654,31.22,6856,0
+PXJ.US,D,20240506,000000,31.36,31.83,31.36,31.52,9646,0
+PXJ.US,D,20240507,000000,31.72,31.9508,31.7,31.76,13970,0
+PXJ.US,D,20240508,000000,31.84,32.0645,31.84,31.98,5891,0
+PXJ.US,D,20240509,000000,32.32,32.59,32.32,32.58,27078,0
+PXJ.US,D,20240510,000000,32.54,32.58,32.18,32.2465,9051,0
+PXJ.US,D,20240513,000000,32.24,32.62,32.24,32.41,16869,0
+PXJ.US,D,20240514,000000,32.59,32.8847,32.4922,32.8847,13408,0
+PXJ.US,D,20240515,000000,32.82,32.9919,32.5782,32.96,74208,0
+PXJ.US,D,20240516,000000,33,33.075,32.885,33.05,9308,0
+PXJ.US,D,20240517,000000,32.88,33.27,32.88,33.24,8084,0
+PXJ.US,D,20240520,000000,33.47,33.83,33.47,33.67,8630,0
+PXJ.US,D,20240521,000000,33.67,34.0066,33.67,33.82,32466,0
+PXJ.US,D,20240522,000000,33.72,33.72,32.6364,32.79,14966,0
+PXJ.US,D,20240523,000000,32.84,33.03,32.47,32.55,10229,0
+PXJ.US,D,20240524,000000,32.62,32.885,32.62,32.8,6041,0
+PXJ.US,D,20240528,000000,33,33.3968,32.91,33.2299,7686,0
+PXJ.US,D,20240529,000000,32.8801,32.8801,32.5601,32.61,6924,0
+PXJ.US,D,20240530,000000,32.7937,32.95,32.7937,32.89,4074,0
+PXJ.US,D,20240531,000000,33.09,33.38,32.9904,33.38,6820,0
+PXJ.US,D,20240603,000000,33.4,33.4,31.9,32.09,35089,0
+PXJ.US,D,20240604,000000,31.9,31.9,31.17,31.26,20915,0
+PXJ.US,D,20240605,000000,31.3,31.5301,31.3,31.5,16222,0
+PXJ.US,D,20240606,000000,31.4,31.4,31.2,31.3368,205382,0
+PXJ.US,D,20240607,000000,31.3966,31.3966,31.1801,31.2171,5525,0
+PXJ.US,D,20240610,000000,31.32,32.1395,31.32,32.0248,12417,0
+PXJ.US,D,20240611,000000,31.36,31.7666,31.36,31.73,6359,0
+PXJ.US,D,20240612,000000,32.1,32.2798,31.905,32.02,5010,0
+PXJ.US,D,20240613,000000,31.73,31.73,31.04,31.24,16823,0
+PXJ.US,D,20240614,000000,31.03,31.03,30.2127,30.26,19763,0
+PXJ.US,D,20240617,000000,30.27,30.72,30.27,30.69,44426,0
+PXJ.US,D,20240618,000000,30.8256,31.1001,30.8256,30.919,2581,0
+PXJ.US,D,20240620,000000,31.02,31.37,31.02,31.2,42097,0
+PXJ.US,D,20240621,000000,31.1401,31.32,31.11,31.32,9196,0
+PXJ.US,D,20240624,000000,31.18,31.74,31.18,31.66,10434,0
+PXJ.US,D,20240625,000000,31.59,31.76,31.59,31.76,59132,0
+PXJ.US,D,20240626,000000,31.587,31.68,31.44,31.68,5600,0
+PXJ.US,D,20240627,000000,31.7,31.92,31.565,31.75,21258,0
+PXJ.US,D,20240628,000000,32.09,32.09,31.88,31.96,18946,0
+PXJ.US,D,20240701,000000,32.16,32.16,31.49,31.619,37181,0
+PXJ.US,D,20240702,000000,31.9,31.9,31.6001,31.7068,5920,0
+PXJ.US,D,20240703,000000,31.89,32.19,31.88,32,12152,0
+PXJ.US,D,20240705,000000,32.07,32.07,31.26,31.4,11736,0
+PXJ.US,D,20240708,000000,31.17,31.34,31.07,31.18,10031,0
+PXJ.US,D,20240709,000000,30.87,31.12,30.8199,30.83,8800,0
+PXJ.US,D,20240710,000000,30.76,31.219,30.76,31.2,7531,0
+PXJ.US,D,20240711,000000,31.2807,31.81,31.2388,31.8,23177,0
+PXJ.US,D,20240712,000000,31.9124,31.99,31.8283,31.85,13257,0
+PXJ.US,D,20240715,000000,31.98,33.05,31.9,32.8,18572,0
+PXJ.US,D,20240716,000000,32.77,33.4,32.77,33.33,25699,0
+PXJ.US,D,20240717,000000,33.34,33.39,33.03,33.03,13189,0
+PXJ.US,D,20240718,000000,33.1,33.1222,32.69,32.84,10100,0
+PXJ.US,D,20240719,000000,32.72,32.8901,32.385,32.56,44004,0
+PXJ.US,D,20240722,000000,32.48,32.9,32.48,32.82,17318,0
+PXJ.US,D,20240723,000000,32.6099,32.8222,32.5,32.78,12547,0
+PXJ.US,D,20240724,000000,32.79,32.79,31.9,31.96,11448,0
+PXJ.US,D,20240725,000000,32.01,32.7499,32.01,32.56,23423,0
+PXJ.US,D,20240726,000000,32.84,33.065,32.63,32.95,21513,0
+PXJ.US,D,20240729,000000,33.11,33.16,32.6135,32.72,8310,0
+PXJ.US,D,20240730,000000,32.53,33.0946,32.53,33.03,7152,0
+PXJ.US,D,20240731,000000,33.4174,33.85,33.39,33.7,17377,0
+PXJ.US,D,20240801,000000,33.52,33.52,32.0986,32.49,12191,0
+PXJ.US,D,20240802,000000,32,32,30.585,30.81,20711,0
+PXJ.US,D,20240805,000000,29.51,29.8,28.92,29.5715,257928,0
+PXJ.US,D,20240806,000000,29.68,30.2,29.64,29.909,33328,0
+PXJ.US,D,20240807,000000,30.36,30.46,29.66,29.68,27309,0
+PXJ.US,D,20240808,000000,29.74,30.16,29.73,30.11,13726,0
+PXJ.US,D,20240809,000000,30.11,30.12,30,30.06,34217,0
+PXJ.US,D,20240812,000000,30.1845,30.47,30.155,30.35,19279,0
+PXJ.US,D,20240813,000000,30.15,30.15,29.76,30,134346,0
+PXJ.US,D,20240814,000000,30.16,30.208,29.9423,30.04,15849,0
+PXJ.US,D,20240815,000000,30.36,30.8396,30.36,30.6698,12465,0
+PXJ.US,D,20240816,000000,30.53,30.8895,30.53,30.75,6226,0
+PXJ.US,D,20240819,000000,30.74,31.0897,30.74,30.85,5102,0
+PXJ.US,D,20240820,000000,30.88,30.88,29.9681,29.9681,24284,0
+PXJ.US,D,20240821,000000,30.28,30.29,30.0201,30.07,16752,0
+PXJ.US,D,20240822,000000,30.29,30.29,29.87,29.8773,15891,0
+PXJ.US,D,20240823,000000,30.33,30.75,30.32,30.7099,9898,0
+PXJ.US,D,20240826,000000,31.17,31.4499,30.86,31,470988,0
+PXJ.US,D,20240827,000000,30.81,30.8899,30.6,30.8096,315902,0
+PXJ.US,D,20240828,000000,30.51,30.51,30.22,30.3672,141113,0
+PXJ.US,D,20240829,000000,30.49,30.87,30.395,30.67,25915,0
+PXJ.US,D,20240830,000000,30.64,30.77,30.48,30.77,15834,0
+PXJ.US,D,20240903,000000,30.36,30.36,29.23,29.4,91049,0
+PXJ.US,D,20240904,000000,29.4,29.48,28.97,28.9796,33722,0
+PXJ.US,D,20240905,000000,28.96,29.03,28.75,28.7512,664160,0
+PXJ.US,D,20240906,000000,28.83,29,28.21,28.3057,26118,0
+PXJ.US,D,20240909,000000,28.39,28.43,28.1464,28.1464,20263,0
+PXJ.US,D,20240910,000000,28.24,28.24,27.42,27.623,9705,0
+PXJ.US,D,20240911,000000,27.64,27.72,27.1401,27.6001,12362,0
+PXJ.US,D,20240912,000000,27.88,28.41,27.6401,27.94,57364,0
+PXJ.US,D,20240913,000000,28.14,28.52,27.9991,28.0813,21946,0
+PXJ.US,D,20240916,000000,28.37,28.7153,28.33,28.7153,17863,0
+PXJ.US,D,20240917,000000,28.84,29.5023,28.84,29.5023,12628,0
+PXJ.US,D,20240918,000000,29.43,29.87,29.25,29.25,40553,0
+PXJ.US,D,20240919,000000,30.09,30.195,29.74,30.02,218717,0
+PXJ.US,D,20240920,000000,29.7278,30.13,29.63,29.89,39253,0
+PXJ.US,D,20240923,000000,29.68,30.15,29.5901,29.96,114578,0
+PXJ.US,D,20240924,000000,30.29,30.41,29.91,29.95,47460,0
+PXJ.US,D,20240925,000000,29.56,29.56,28.9,28.97,35726,0
+PXJ.US,D,20240926,000000,28.65,28.65,28.16,28.2694,15765,0
+PXJ.US,D,20240927,000000,28.49,28.79,28.49,28.76,6726,0
+PXJ.US,D,20240930,000000,28.72,29.11,28.6,28.9057,11554,0
+PXJ.US,D,20241001,000000,28.89,29.75,28.89,29.62,31077,0
+PXJ.US,D,20241002,000000,29.98,30.16,29.52,29.8607,15933,0
+PXJ.US,D,20241003,000000,29.9,30.58,29.71,30.5136,27459,0
+PXJ.US,D,20241004,000000,30.7999,30.96,30.63,30.8085,17472,0
+PXJ.US,D,20241007,000000,30.98,31,30.77,30.9371,17808,0
+PXJ.US,D,20241008,000000,30.58,30.58,29.81,30.1575,13383,0
+PXJ.US,D,20241009,000000,29.91,30.14,29.88,29.9415,12977,0
+PXJ.US,D,20241010,000000,29.98,30.32,29.8691,30.26,5905,0
+PXJ.US,D,20241011,000000,30.17,30.47,30.15,30.459,8113,0
+PXJ.US,D,20241014,000000,30.17,30.17,29.84,29.99,33856,0
+PXJ.US,D,20241015,000000,29,29.39,28.97,28.99,11551,0
+PXJ.US,D,20241016,000000,29.29,29.47,29.28,29.38,19140,0
+PXJ.US,D,20241017,000000,29.25,29.25,28.79,29.0996,11472,0
+PXJ.US,D,20241018,000000,29.02,29.02,28.57,28.57,9437,0
+PXJ.US,D,20241021,000000,28.81,28.81,28.37,28.4832,32339,0
+PXJ.US,D,20241022,000000,28.57,28.57,28.05,28.05,5235,0
+PXJ.US,D,20241023,000000,27.95,27.95,27.5,27.5973,7612,0
+PXJ.US,D,20241024,000000,27.72,27.72,27.27,27.67,15903,0
+PXJ.US,D,20241025,000000,27.97,28.3,27.89,28.1798,9755,0
+PXJ.US,D,20241028,000000,27.46,27.88,27.46,27.8613,31768,0
+PXJ.US,D,20241029,000000,27.79,27.9,27.4899,27.6255,12480,0
+PXJ.US,D,20241030,000000,27.66,27.755,27.47,27.47,7083,0
+PXJ.US,D,20241031,000000,27.51,27.5221,27.38,27.38,12452,0
+PXJ.US,D,20241101,000000,27.56,27.56,27.0622,27.11,49424,0
+PXJ.US,D,20241104,000000,27.3,27.6301,27.3,27.52,5460,0
+PXJ.US,D,20241105,000000,27.55,27.92,27.55,27.92,16322,0
+PXJ.US,D,20241106,000000,28.93,30.3739,28.93,30.27,50960,0
+PXJ.US,D,20241107,000000,30.24,30.24,29.75,29.81,19009,0
+PXJ.US,D,20241108,000000,29.54,29.65,29.181,29.38,27242,0
+PXJ.US,D,20241111,000000,29.35,29.9727,29.29,29.9503,12547,0
+PXJ.US,D,20241112,000000,30.0533,30.0533,29.64,29.66,14200,0
+PXJ.US,D,20241113,000000,29.72,29.7696,29.36,29.39,16449,0
+PXJ.US,D,20241114,000000,29.4,29.59,29,29.2,5899,0
+PXJ.US,D,20241115,000000,29.31,29.31,28.57,28.66,13758,0
+PXJ.US,D,20241118,000000,29.01,29.2843,28.9208,29.1904,7444,0
+PXJ.US,D,20241119,000000,29.125,29.1888,29.06,29.1888,6979,0
+PXJ.US,D,20241120,000000,29.4398,29.5,29.185,29.5,6133,0
+PXJ.US,D,20241121,000000,29.58,30.2948,29.58,30.1599,8224,0
+PXJ.US,D,20241122,000000,30.46,30.735,30.21,30.56,20104,0
+PXJ.US,D,20241125,000000,30.75,30.75,30.0601,30.132,13016,0
+PXJ.US,D,20241126,000000,30,30.2,29.71,29.82,45850,0
+PXJ.US,D,20241127,000000,30.3293,30.3293,29.96,29.9805,4344,0
+PXJ.US,D,20241129,000000,30.07,30.22,30.0624,30.0818,1774,0
+PXJ.US,D,20241202,000000,29.8,30.15,29.8,30.03,4883,0
+PXJ.US,D,20241203,000000,30.175,30.28,29.8,30.21,11509,0
+PXJ.US,D,20241204,000000,30.12,30.24,29.37,29.57,14249,0
+PXJ.US,D,20241205,000000,29.81,29.81,29.49,29.49,10903,0
+PXJ.US,D,20241206,000000,28.7955,29.52,28.3634,28.3634,8453,0
+PXJ.US,D,20241209,000000,28.52,28.9187,28.5,28.5,9938,0
+PXJ.US,D,20241210,000000,28.42,29.04,28.41,28.67,12426,0
+PXJ.US,D,20241211,000000,28.6543,29.3257,28.6543,29.15,10012,0
+PXJ.US,D,20241212,000000,28.7863,28.99,28.52,28.52,12731,0
+PXJ.US,D,20241213,000000,28.6,28.6,28.27,28.298,7062,0
+PXJ.US,D,20241216,000000,28.12,28.285,27.8772,27.9157,10727,0
+PXJ.US,D,20241217,000000,27.5,27.68,27.26,27.6415,14972,0
+PXJ.US,D,20241218,000000,27.94,28.06,26.8352,26.8352,8309,0
+PXJ.US,D,20241219,000000,27.24,27.24,26.57,26.5858,28226,0
+PXJ.US,D,20241220,000000,26.89,26.9785,26.69,26.69,5278,0
+PXJ.US,D,20241223,000000,26.58,26.84,26.39,26.8399,49935,0
+PXJ.US,D,20241224,000000,27.0901,27.22,26.99,27.18,52690,0
+PXJ.US,D,20241226,000000,26.91,27.28,26.91,27.26,17574,0
+PXJ.US,D,20241227,000000,27.23,27.3129,27.03,27.17,5704,0
+PXJ.US,D,20241230,000000,27.2,27.6382,27,27.46,13406,0
+PXJ.US,D,20241231,000000,27.6798,28.08,27.64,27.86,11247,0
+PXJ.US,D,20250102,000000,28.61,28.77,28.31,28.58,19692,0
+PXJ.US,D,20250103,000000,28.63,28.75,28.43,28.75,8568,0
+PXJ.US,D,20250106,000000,29.1246,29.36,28.54,28.6033,9484,0
+PXJ.US,D,20250107,000000,29,29.12,28.91,29.12,5045,0
+PXJ.US,D,20250108,000000,28.63,28.98,28.63,28.72,26054,0
+PXJ.US,D,20250110,000000,29.4848,29.49,28.84,28.91,22047,0
+PXJ.US,D,20250113,000000,29.34,29.55,29.21,29.4751,14988,0
+PXJ.US,D,20250114,000000,29.4684,29.89,29.3966,29.87,35146,0
+PXJ.US,D,20250115,000000,30.16,30.575,30.16,30.48,6842,0
+PXJ.US,D,20250116,000000,30.2,30.3515,30.09,30.28,81712,0
+PXJ.US,D,20250117,000000,30.63,30.65,30.36,30.4782,16733,0
+PXJ.US,D,20250121,000000,30.48,30.74,30.04,30.24,33204,0
+PXJ.US,D,20250122,000000,29.98,30.16,29.64,29.65,11026,0
+PXJ.US,D,20250123,000000,29.8229,29.83,29.55,29.64,21794,0
+PXJ.US,D,20250124,000000,29.69,29.74,29.3,29.49,21409,0
+PXJ.US,D,20250127,000000,29.0899,29.24,28.5235,28.55,14248,0
+PXJ.US,D,20250128,000000,28.72,28.84,28.17,28.46,12581,0
+PXJ.US,D,20250129,000000,28.48,28.64,28.35,28.49,8463,0
+PXJ.US,D,20250130,000000,28.82,28.880062,28.5235,28.76,9352,0
+PXJ.US,D,20250131,000000,28.6461,28.91,28.15,28.27,5332,0
+PXJ.US,D,20250203,000000,27.99,28.45,27.8101,28.2409,21371,0
+PXJ.US,D,20250204,000000,28.02,29.15,28.02,29.11,11369,0
+PXJ.US,D,20250205,000000,29.2,29.32,29.12,29.3,54888,0
+PXJ.US,D,20250206,000000,28.81,28.85,28.285,28.46,11702,0
+PXJ.US,D,20250207,000000,28.82,28.82,28.249,28.249,20594,0
+PXJ.US,D,20250210,000000,28.54,28.95,28.49,28.89,12910,0
+PXJ.US,D,20250211,000000,28.91,29.0975,28.88,28.88,3298,0
+PXJ.US,D,20250212,000000,28.6501,28.79,28.3707,28.3707,4513,0
+PXJ.US,D,20250213,000000,28.4132,28.5456,28.28,28.5089,16015,0
+PXJ.US,D,20250214,000000,28.56,28.56,28.3496,28.4434,9062,0
+PXJ.US,D,20250218,000000,28.54,29.08,28.44,28.83,30531,0
+PXJ.US,D,20250219,000000,28.73,28.83,28.35,28.4,6389,0
+PXJ.US,D,20250220,000000,28.24,28.3157,28.0809,28.2073,5207,0
+PXJ.US,D,20250221,000000,28,28.2,27.35,27.4326,11169,0
+PXJ.US,D,20250224,000000,27.33,27.5278,27.17,27.38,3307,0
+PXJ.US,D,20250225,000000,27.57,27.57,26.8701,26.91,9312,0
+PXJ.US,D,20250226,000000,26.87,26.9231,26.51,26.6,14862,0
+PXJ.US,D,20250227,000000,26.71,26.9261,26.519,26.519,16437,0
+PXJ.US,D,20250228,000000,26.41,26.59,26.3,26.59,7182,0
+PXJ.US,D,20250303,000000,26.675,26.675,25.04,25.195,18807,0
+PXJ.US,D,20250304,000000,24.9,25.16,24.24,24.81,40159,0
+PXJ.US,D,20250305,000000,24.7608,24.7608,24.28,24.68,17380,0
+PXJ.US,D,20250306,000000,24.502,24.59,24.31,24.48,72474,0
+PXJ.US,D,20250307,000000,25.0912,25.25,24.67,25.08,14384,0
+PXJ.US,D,20250310,000000,24.925,24.925,24.2226,24.26,16756,0
+PXJ.US,D,20250311,000000,24.61,24.61,24.13,24.34,20741,0
+PXJ.US,D,20250312,000000,24.45,24.79,24.45,24.54,12490,0
+PXJ.US,D,20250313,000000,24.7,24.72,24.16,24.21,15212,0
+PXJ.US,D,20250314,000000,24.56,24.92,24.49,24.9,14184,0
+PXJ.US,D,20250317,000000,25.395,25.4,24.99,25.34,11722,0
+PXJ.US,D,20250318,000000,25.3618,25.38,25.17,25.36,9995,0
+PXJ.US,D,20250319,000000,25.8,26.08,25.8,25.9569,5348,0
+PXJ.US,D,20250320,000000,25.72,26.1,25.72,26.0317,10463,0
+PXJ.US,D,20250321,000000,25.87,25.87,25.6,25.62,6794,0
+PXJ.US,D,20250324,000000,25.83,26.13,25.83,26.09,11306,0
+PXJ.US,D,20250325,000000,26.2,26.23,26.1567,26.1567,2370,0
+PXJ.US,D,20250326,000000,26.48,26.54,26.12,26.17,6126,0
+PXJ.US,D,20250327,000000,26.1969,26.1969,25.865,25.95,7099,0
+PXJ.US,D,20250328,000000,25.7506,25.96,25.39,25.66,3816,0
+PXJ.US,D,20250331,000000,25.343,25.69,25.343,25.64,5414,0
+PXJ.US,D,20250401,000000,25.64,25.98,25.53,25.9673,4575,0
+PXJ.US,D,20250402,000000,25.8055,26.14,25.65,26.1377,3224,0
+PXJ.US,D,20250403,000000,23.8995,24.69,23.163,23.17,20848,0
+PXJ.US,D,20250404,000000,21.88,21.93,20.24,20.53,86526,0
+PXJ.US,D,20250407,000000,19.96,21.59,19.74,20.74,18172,0
+PXJ.US,D,20250408,000000,21.19,21.59,19.77,19.78,29864,0
+PXJ.US,D,20250409,000000,19.44,22.27,19.38,22.15,21711,0
+PXJ.US,D,20250410,000000,20.68,21.37,20.14,20.5,17572,0
+PXJ.US,D,20250411,000000,20.54,21.4503,20.5,21.4503,5123,0
+PXJ.US,D,20250414,000000,21.49,21.9,21.2354,21.42,6216,0
+PXJ.US,D,20250415,000000,21.356,21.4,21.28,21.32,1906,0
+PXJ.US,D,20250416,000000,21.7853,21.7853,21.3,21.4911,5900,0
+PXJ.US,D,20250417,000000,22.06,22.49,22.01,22.28,18333,0
+PXJ.US,D,20250421,000000,21.91,22.02,21.4,21.6,11819,0
+PXJ.US,D,20250422,000000,21.61,21.91,21.37,21.69,10510,0
+PXJ.US,D,20250423,000000,22.31,22.31,21.44,21.58,16169,0
+PXJ.US,D,20250424,000000,21.79,22.2554,21.79,22.2,8985,0
+PXJ.US,D,20250425,000000,22.24,22.42,22.24,22.42,4691,0
+PXJ.US,D,20250428,000000,22.47,22.49,22.17,22.32,15261,0
+PXJ.US,D,20250429,000000,22.26,22.6299,22.26,22.4896,13932,0
+PXJ.US,D,20250430,000000,21.75,22.05,21.59,21.85,10856,0
+PXJ.US,D,20250501,000000,21.94,22.5783,21.84,22.37,11236,0
+PXJ.US,D,20250502,000000,22.52,22.95,22.52,22.9123,51467,0
+PXJ.US,D,20250505,000000,22.6019,22.75,22.49,22.49,12010,0
+PXJ.US,D,20250506,000000,22.72,22.86,22.5,22.52,10010,0
+PXJ.US,D,20250507,000000,22.43,22.44,22.14,22.2794,5708,0
+PXJ.US,D,20250508,000000,22.605,22.91,22.47,22.7249,2569,0
+PXJ.US,D,20250509,000000,23,23.03,22.83,22.9874,4435,0
+PXJ.US,D,20250512,000000,23.98,24.05,23.61,23.73,9047,0
+PXJ.US,D,20250513,000000,23.85,24.15,23.8,24.0127,7914,0
+PXJ.US,D,20250514,000000,24.06,24.2,23.97,24.0856,4840,0
+PXJ.US,D,20250515,000000,23.5,23.8426,23.49,23.8426,7167,0
+PXJ.US,D,20250516,000000,23.75,23.88,23.64,23.8367,3835,0
+PXJ.US,D,20250519,000000,23.4299,23.645,23.31,23.62,7201,0
+PXJ.US,D,20250520,000000,23.52,23.58,23.45,23.5,10760,0
+PXJ.US,D,20250521,000000,23.355,23.3927,22.88,22.88,6387,0
+PXJ.US,D,20250527,000000,23.26,23.34,22.89,23.336,16528,0
+PXJ.US,D,20250528,000000,23.24,23.34,23.15,23.162,6298,0
+PXJ.US,D,20250530,000000,23.2,23.24,23.13,23.2275,2884,0
+PXJ.US,D,20250602,000000,23.51,23.6544,23.3,23.422,9236,0
+PXJ.US,D,20250603,000000,23.26,24.24,23.26,24.1195,11673,0
+PXJ.US,D,20250604,000000,24.29,24.34,23.71,23.8573,7081,0
+PXJ.US,D,20250605,000000,23.96,24.09,23.81,23.9012,7543,0
+PXJ.US,D,20250606,000000,24.52,24.52,24.235,24.31,4603,0
+PXJ.US,D,20250609,000000,24.3375,24.79,24.3375,24.6046,6843,0
+PXJ.US,D,20250610,000000,24.88,25.28,24.72,25.1153,4385,0
+PXJ.US,D,20250611,000000,25.23,25.56,25.04,25.543,9683,0
+PXJ.US,D,20250612,000000,25.5,25.6014,25.5,25.5892,3168,0
+PXJ.US,D,20250613,000000,26.22,26.25,25.835,26.18,9682,0
+PXJ.US,D,20250616,000000,26.1,26.1492,25.6308,25.84,7520,0
+PXJ.US,D,20250617,000000,26.271,26.52,26.2,26.2204,10542,0
+PXJ.US,D,20250618,000000,26.28,26.3,25.91,25.91,10526,0
+PXJ.US,D,20250620,000000,25.9206,25.9206,25.59,25.59,18671,0
+PXJ.US,D,20250623,000000,25.55,25.62,24.29,24.37,23608,0
+PXJ.US,D,20250624,000000,24.21,24.34,24.0448,24.15,9191,0
+PXJ.US,D,20250625,000000,24.01,24.0199,23.8,23.86,8719,0
+PXJ.US,D,20250626,000000,23.975,24.2654,23.905,24.1874,12020,0
+PXJ.US,D,20250627,000000,24.2,24.31,23.98,24,10642,0
+PXJ.US,D,20250630,000000,23.92,23.93,23.7941,23.7941,3094,0
+PXJ.US,D,20250701,000000,23.61,24.67,23.52,24.29,12865,0
+PXJ.US,D,20250702,000000,24.355,24.9529,24.27,24.9529,3413,0
+PXJ.US,D,20250703,000000,24.99,24.99,24.8537,24.9868,1665,0
+PXJ.US,D,20250707,000000,24.97,24.97,24.53,24.82,4101,0
+PXJ.US,D,20250708,000000,24.86,25.79,24.86,25.6753,7749,0
+PXJ.US,D,20250709,000000,25.6,25.6,25.3,25.35,3548,0
+PXJ.US,D,20250710,000000,25.22,25.77,25.22,25.72,11060,0
+PXJ.US,D,20250711,000000,25.6311,26.02,25.6,25.895,10130,0
+PXJ.US,D,20250714,000000,25.5,25.78,25.13,25.25,12050,0
+PXJ.US,D,20250715,000000,25.17,25.19,24.53,24.53,6562,0
+PXJ.US,D,20250716,000000,24.58,24.61,24.19,24.2005,5975,0
+PXJ.US,D,20250717,000000,24.32,24.66,24.18,24.6211,5099,0
+PXJ.US,D,20250718,000000,24.84,24.84,24.3727,24.4864,5789,0
+PXJ.US,D,20250721,000000,24.42,24.44,24.2681,24.2681,3558,0
+PXJ.US,D,20250722,000000,24.34,24.75,24.34,24.674,1691,0
+PXJ.US,D,20250723,000000,25.37,25.9893,25.35,25.8575,6564,0
+PXJ.US,D,20250724,000000,25.76,26.15,25.69,25.9695,4614,0
+PXJ.US,D,20250725,000000,25.8,25.84,25.71,25.7197,38853,0
+PXJ.US,D,20250728,000000,26.19,26.2642,26.08,26.2642,5438,0
+PXJ.US,D,20250729,000000,26.08,26.3801,26.05,26.3801,6904,0
+PXJ.US,D,20250730,000000,26.04,26.3,25.56,25.81,18319,0
+PXJ.US,D,20250731,000000,25.55,25.86,25.2603,25.33,5033,0
+PXJ.US,D,20250801,000000,24.86,24.86,24.3,24.59,12215,0
+PXJ.US,D,20250804,000000,24.7,24.89,24.62,24.8517,5826,0
+PXJ.US,D,20250805,000000,25.3918,25.78,24.962,25.66,6512,0
+PXJ.US,D,20250806,000000,25.91,26,25.28,25.284,8932,0
+PXJ.US,D,20250807,000000,25.85,25.85,25.058,25.058,3514,0
+PXJ.US,D,20250808,000000,25.24,25.27,25.04,25.0898,7302,0
+PXJ.US,D,20250811,000000,24.86,24.86,24.66,24.664,4039,0
+PXJ.US,D,20250812,000000,25.0858,25.27,24.98,25.1493,2384,0
+PXJ.US,D,20250813,000000,25.146,25.4142,25.146,25.4142,10680,0
+PXJ.US,D,20250814,000000,25.1042,25.274,24.97,25.274,6128,0
+PXJ.US,D,20250815,000000,25.24,25.3054,25.0912,25.0912,1604,0
+PXJ.US,D,20250818,000000,25.05,25.525,25.05,25.354,4004,0
+PXJ.US,D,20250819,000000,25.38,25.38,25.06,25.072,2606,0
+PXJ.US,D,20250820,000000,25.23,25.23,25.09,25.1128,2800,0
+PXJ.US,D,20250821,000000,25.37,25.744,25.37,25.744,2513,0
+PXJ.US,D,20250822,000000,25.9201,26.7869,25.9201,26.7682,3388,0
+PXJ.US,D,20250825,000000,26.67,26.69,26.65,26.66,3134,0
+PXJ.US,D,20250826,000000,26.6,26.6,26.3355,26.434,3035,0
+PXJ.US,D,20250827,000000,26.75,26.9799,26.71,26.8546,31197,0
+PXJ.US,D,20250828,000000,26.6906,27.051,26.6906,27.051,19533,0
+PXJ.US,D,20250829,000000,27.0677,27.18,27.03,27.17,7657,0
+PXJ.US,D,20250902,000000,26.88,26.98,26.83,26.98,3738,0
+PXJ.US,D,20250903,000000,27.17,27.17,26.68,26.694,10881,0
+PXJ.US,D,20250904,000000,26.68,27.314,26.68,27.314,20499,0
+PXJ.US,D,20250905,000000,27.4101,27.4101,26.98,27.198,15382,0
+PXJ.US,D,20250908,000000,27.33,27.4,26.99,27.321,14244,0
+PXJ.US,D,20250909,000000,27.44,27.44,27.03,27.032,8046,0
+PXJ.US,D,20250910,000000,27,27.49,27,27.49,9200,0
+PXJ.US,D,20250911,000000,27.57,27.6533,27.52,27.6533,1102,0
+PXJ.US,D,20250912,000000,28,28,27.42,27.42,8257,0
+PXJ.US,D,20250915,000000,27.61,27.894,27.53,27.574,4071,0
+PXJ.US,D,20250916,000000,27.59,27.96,27.59,27.9388,3256,0
+PXJ.US,D,20250917,000000,27.98,28.2,27.6244,27.6454,32854,0
+PXJ.US,D,20250918,000000,27.73,27.854,27.73,27.854,6580,0
+PXJ.US,D,20250919,000000,27.2,27.67,27.19,27.194,1605,0
+PXJ.US,D,20250922,000000,26.735,27.08,26.735,27.01,5204,0
+PXJ.US,D,20250923,000000,27.5,28.31,27.09,27.7406,5393,0
+PXJ.US,D,20250924,000000,28.2007,28.2007,27.89,27.89,2181,0
+PXJ.US,D,20250925,000000,27.726,27.88,27.726,27.804,3597,0
+PXJ.US,D,20250926,000000,28.14,28.37,27.9,28.108,2947,0
+PXJ.US,D,20250929,000000,28.13,28.13,27.46,27.6391,3669,0
+PXJ.US,D,20250930,000000,27.3427,27.3427,26.89,27.23,6120,0
+PXJ.US,D,20251001,000000,27.235,27.69,27.23,27.6547,1913,0
+PXJ.US,D,20251002,000000,27.4201,27.4201,27.1391,27.1391,4014,0
+PXJ.US,D,20251003,000000,27.43,27.6832,27.29,27.532,8132,0
+PXJ.US,D,20251006,000000,27.612,27.8052,27.5301,27.56,5081,0
+PXJ.US,D,20251007,000000,27.2826,27.35,27.06,27.344,1836,0
+PXJ.US,D,20251008,000000,27.1782,27.2914,27.06,27.2914,2712,0
+PXJ.US,D,20251009,000000,27.28,27.28,26.87,26.8988,35939,0
+PXJ.US,D,20251010,000000,26.33,26.37,25.56,25.5601,18198,0
+PXJ.US,D,20251013,000000,25.96,26.08,25.73,26.08,3933,0
+PXJ.US,D,20251014,000000,25.67,26.01,25.66,25.9401,4933,0
+PXJ.US,D,20251015,000000,26.46,26.5998,26.18,26.2935,2598,0
+PXJ.US,D,20251016,000000,26.41,26.45,25.9603,26.1423,2064,0
+PXJ.US,D,20251017,000000,26.1,26.6,26.1,26.5355,8955,0
+PXJ.US,D,20251020,000000,26.94,27.0997,26.66,27.0997,3721,0
+PXJ.US,D,20251021,000000,27.33,27.43,27.25,27.26,2333,0
+PXJ.US,D,20251022,000000,27.6699,28.01,27.475,27.81,4623,0
+PXJ.US,D,20251023,000000,28.5,29.25,28.33,29.21,19263,0
+PXJ.US,D,20251024,000000,29.45,29.53,28.9133,28.9133,9238,0
+PXJ.US,D,20251027,000000,29.3,29.32,28.9898,29.02,6477,0
+PXJ.US,D,20251028,000000,29.18,29.18,28.97,29.14,5483,0
+PXJ.US,D,20251029,000000,29.55,30.03,29.505,29.89,15266,0
+PXJ.US,D,20251030,000000,29.6972,30.33,29.64,29.9044,8765,0
+PXJ.US,D,20251031,000000,29.85,29.896,29.66,29.8319,1780,0
+PXJ.US,D,20251103,000000,29.7472,30.28,29.7472,30.2183,13311,0
+PXJ.US,D,20251104,000000,29.5,29.71,29.3771,29.3771,4568,0
+PXJ.US,D,20251105,000000,29.6206,29.85,29.6206,29.6899,2625,0
+PXJ.US,D,20251106,000000,29.96,29.96,29.4548,29.6351,1915,0
+PXJ.US,D,20251107,000000,29.41,29.7034,29.3005,29.7034,7375,0
+PXJ.US,D,20251110,000000,29.65,30.16,29.636,30.0969,9329,0
+PXJ.US,D,20251111,000000,30.25,30.7199,30.19,30.42,17446,0
+PXJ.US,D,20251112,000000,30.33,30.33,29.68,29.68,7438,0
+PXJ.US,D,20251113,000000,29.9144,29.98,29.4436,29.513,4146,0
+PXJ.US,D,20251114,000000,29.2905,30.18,29.2515,30.0355,7747,0
+PXJ.US,D,20251117,000000,30.175,30.21,29.5269,29.5269,11020,0
+PXJ.US,D,20251118,000000,29.45,30,29.28,29.88,10132,0
+PXJ.US,D,20251119,000000,29.27,29.6649,29.27,29.58,5898,0
+PXJ.US,D,20251120,000000,30.055,30.055,28.84,28.84,5334,0
+PXJ.US,D,20251121,000000,28.7299,29.563,28.68,29.563,16110,0
+PXJ.US,D,20251124,000000,29.35,29.5571,29.26,29.5571,1734,0
+PXJ.US,D,20251125,000000,29.31,29.6238,29.25,29.6238,2066,0
+PXJ.US,D,20251126,000000,29.64,29.97,29.63,29.63,13315,0
+PXJ.US,D,20251128,000000,29.7,30.08,29.7,29.8991,2034,0
+PXJ.US,D,20251201,000000,29.95,30.37,29.95,30.0505,7817,0
+PXJ.US,D,20251202,000000,29.64,30.11,29.64,30.0558,8535,0
+PXJ.US,D,20251203,000000,30.37,31.24,30.37,31.2386,13495,0
+PXJ.US,D,20251204,000000,31.0895,31.38,31.075,31.25,24605,0
+PXJ.US,D,20251205,000000,31.56,31.59,31.09,31.13,17819,0
+PXJ.US,D,20251208,000000,30.89,31.2,30.74,30.78,11696,0
+PXJ.US,D,20251209,000000,31.01,31.0803,30.9015,31.02,3388,0
+PXJ.US,D,20251210,000000,30.9182,31.31,30.69,31.1068,23026,0
+PXJ.US,D,20251211,000000,31.15,31.18,30.98,31.16,6232,0
+PXJ.US,D,20251212,000000,31.31,31.33,30.4954,30.57,6662,0
+PXJ.US,D,20251215,000000,30.4616,30.53,30.27,30.4547,9120,0
+PXJ.US,D,20251216,000000,30.03,30.03,29.07,29.2787,16328,0
+PXJ.US,D,20251217,000000,29.48,29.6728,29.2616,29.576,4916,0
+PXJ.US,D,20251218,000000,29.36,29.36,29.07,29.08,2859,0
+PXJ.US,D,20251219,000000,29.34,29.35,29.26,29.26,4918,0
+PXJ.US,D,20251222,000000,29.64,29.64,29.301,29.301,22799,0
+PXJ.US,D,20251223,000000,29.15,29.215,29.078,29.21,4391,0
+PXJ.US,D,20251224,000000,29.125,29.2299,29.125,29.13,2150,0
+PXJ.US,D,20251226,000000,29.07,29.19,29.03,29.0939,3213,0
+PXJ.US,D,20251229,000000,29.22,29.28,29.19,29.2693,964,0
+PXJ.US,D,20251230,000000,29.5741,29.629,29.33,29.5093,2533,0
+PXJ.US,D,20251231,000000,29.502,29.502,29.3001,29.35,1598,0
+PXJ.US,D,20260102,000000,29.11,30.04,29.11,29.9218,3212,0
+PXJ.US,D,20260105,000000,31.28,31.28,30.46,30.87,14845,0
+PXJ.US,D,20260106,000000,31.19,31.34,30.9,31.08,280426,0
+PXJ.US,D,20260107,000000,31.4199,31.61,31,31.26,73025,0
+PXJ.US,D,20260108,000000,31.61,32.26,31.45,32.24,38737,0
+PXJ.US,D,20260109,000000,32.4099,32.41,31.9492,32.19,72756,0
+PXJ.US,D,20260112,000000,32.2856,32.34,31.865,31.95,31343,0
+PXJ.US,D,20260113,000000,32.51,32.99,32.31,32.86,46803,0
+PXJ.US,D,20260114,000000,33.2,33.6,33.04,33.19,36008,0
+PXJ.US,D,20260115,000000,33,33.25,32.77,33.17,20108,0
+PXJ.US,D,20260116,000000,33.17,33.26,33.025,33.12,26353,0
+PXJ.US,D,20260120,000000,32.9944,33.24,32.7335,32.98,30829,0
+PXJ.US,D,20260121,000000,33.6,34.3399,33.6,34.31,17028,0
+PXJ.US,D,20260122,000000,34.115,34.34,33.97,34.26,24245,0
+PXJ.US,D,20260123,000000,34.93,34.9888,34.31,34.31,14484,0
+PXJ.US,D,20260126,000000,34.98,34.98,34.59,34.73,17891,0
+PXJ.US,D,20260127,000000,35.1999,35.25,35.02,35.15,19786,0
+PXJ.US,D,20260128,000000,35.385,35.385,34.4301,34.8,27606,0
+PXJ.US,D,20260129,000000,35.6,36,34.9,35.48,66302,0
+PXJ.US,D,20260130,000000,35.14,35.55,34.84,35.5,13305,0
+PXJ.US,D,20260202,000000,34.715,35.93,34.715,35.62,16911,0
+PXJ.US,D,20260203,000000,35.8897,36.35,35.5764,36.35,14344,0
+PXJ.US,D,20260204,000000,36.625,36.695,36.1115,36.54,10867,0
+PXJ.US,D,20260205,000000,36,36.36,35.4324,35.81,22412,0
+PXJ.US,D,20260206,000000,36.7367,37.68,35.99,37.56,13626,0
+PXJ.US,D,20260209,000000,37.8,38.37,37.68,38.22,50856,0
+PXJ.US,D,20260210,000000,38.2,38.3,37.52,37.69,26171,0
+PXJ.US,D,20260211,000000,38.86,39.02,38.18,38.9784,29883,0
+PXJ.US,D,20260212,000000,39.02,39.02,37.43,38.01,29226,0
+PXJ.US,D,20260213,000000,38.0766,39.1,38.0766,38.96,25306,0
+PXJ.US,D,20260217,000000,38.97,39.18,37.9617,38.8,23487,0
+PXJ.US,D,20260218,000000,39.78,39.87,39.605,39.77,17168,0
diff --git a/daily/us/nyse etfs/1/qig.us.txt b/daily/us/nyse etfs/1/qig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23bf0a11a9a1a675c827b73e18d911e527003675
--- /dev/null
+++ b/daily/us/nyse etfs/1/qig.us.txt	
@@ -0,0 +1,292 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QIG.US,D,20240712,000000,44.58,44.6107,44.5667,44.6107,1699,0
+QIG.US,D,20240715,000000,44.54,44.54,44.4702,44.4702,563,0
+QIG.US,D,20240716,000000,44.53,44.6566,44.53,44.6566,136,0
+QIG.US,D,20240717,000000,44.6739,44.6739,44.6739,44.6739,1,0
+QIG.US,D,20240718,000000,44.65,44.65,44.547,44.547,1019,0
+QIG.US,D,20240719,000000,44.4019,44.4019,44.4019,44.4019,1,0
+QIG.US,D,20240722,000000,44.4022,44.4022,44.4022,44.4022,423,0
+QIG.US,D,20240723,000000,44.44,44.44,44.3867,44.3867,1501,0
+QIG.US,D,20240724,000000,44.2262,44.2262,44.2262,44.2262,1540,0
+QIG.US,D,20240725,000000,44.35,44.35,44.3312,44.3312,193,0
+QIG.US,D,20240726,000000,44.3724,44.3724,44.3458,44.3458,997,0
+QIG.US,D,20240729,000000,44.42,44.42,44.42,44.42,1033,0
+QIG.US,D,20240730,000000,44.47,44.49,44.4434,44.4434,1010,0
+QIG.US,D,20240731,000000,44.64,44.7,44.55,44.6729,4126,0
+QIG.US,D,20240801,000000,44.76,44.7947,44.72,44.7947,1155,0
+QIG.US,D,20240802,000000,45.12,45.2164,45.12,45.2164,662,0
+QIG.US,D,20240805,000000,45.21,45.21,45.0811,45.0811,302,0
+QIG.US,D,20240806,000000,44.8704,44.8704,44.8704,44.8704,140,0
+QIG.US,D,20240807,000000,44.81,44.81,44.6968,44.6968,139,0
+QIG.US,D,20240808,000000,44.66,44.7052,44.66,44.7052,831,0
+QIG.US,D,20240809,000000,44.885,44.885,44.8759,44.8759,115,0
+QIG.US,D,20240812,000000,44.9415,44.9415,44.9415,44.9415,1,0
+QIG.US,D,20240813,000000,45.1773,45.1773,45.1773,45.1773,1,0
+QIG.US,D,20240814,000000,45.3301,45.3301,45.3301,45.3301,1,0
+QIG.US,D,20240815,000000,45.2076,45.2076,45.2076,45.2076,1,0
+QIG.US,D,20240816,000000,45.3245,45.3245,45.3245,45.3245,26,0
+QIG.US,D,20240819,000000,45.39,45.39,45.39,45.39,60,0
+QIG.US,D,20240820,000000,45.42,45.4557,45.4,45.4557,1254,0
+QIG.US,D,20240821,000000,45.7,45.7,45.6194,45.6194,791,0
+QIG.US,D,20240822,000000,45.4366,45.4366,45.4366,45.4366,3,0
+QIG.US,D,20240823,000000,45.62,45.6985,45.62,45.6361,22472,0
+QIG.US,D,20240826,000000,45.7,45.7,45.65,45.65,945,0
+QIG.US,D,20240827,000000,45.3462,45.46,45.3462,45.46,1576,0
+QIG.US,D,20240828,000000,45.4259,45.4259,45.3572,45.3572,440,0
+QIG.US,D,20240829,000000,45.321,45.321,45.321,45.321,64,0
+QIG.US,D,20240830,000000,45.3319,45.3319,45.213,45.213,155,0
+QIG.US,D,20240903,000000,45.342,45.342,45.3291,45.3291,337,0
+QIG.US,D,20240904,000000,45.5715,45.5715,45.5715,45.5715,1,0
+QIG.US,D,20240905,000000,45.7351,45.7351,45.7351,45.7351,1,0
+QIG.US,D,20240906,000000,45.92,45.92,45.7547,45.7547,320,0
+QIG.US,D,20240909,000000,45.82,45.82,45.82,45.82,200,0
+QIG.US,D,20240910,000000,45.827,45.9445,45.827,45.9445,1076,0
+QIG.US,D,20240911,000000,45.832,45.965,45.832,45.9421,1325,0
+QIG.US,D,20240912,000000,45.9175,45.9175,45.9175,45.9175,1,0
+QIG.US,D,20240913,000000,46.0348,46.0348,46.0348,46.0348,43,0
+QIG.US,D,20240916,000000,46.14,46.22,46.14,46.22,510,0
+QIG.US,D,20240917,000000,46.1996,46.1996,46.1996,46.1996,1363,0
+QIG.US,D,20240918,000000,46.0999,46.0999,46.0373,46.0373,264,0
+QIG.US,D,20240919,000000,46.075,46.075,46.062,46.062,1132,0
+QIG.US,D,20240920,000000,46.16,46.16,46.1216,46.1216,1297,0
+QIG.US,D,20240923,000000,46.0654,46.0654,46.0654,46.0654,30,0
+QIG.US,D,20240924,000000,45.99,46.1748,45.99,46.1748,699,0
+QIG.US,D,20240925,000000,45.7563,45.7563,45.7563,45.7563,30,0
+QIG.US,D,20240926,000000,45.7551,45.7551,45.7551,45.7551,180,0
+QIG.US,D,20240927,000000,45.84,45.8829,45.84,45.8829,20866,0
+QIG.US,D,20240930,000000,45.92,45.94,45.8346,45.8634,2073,0
+QIG.US,D,20241001,000000,46,46,45.97,45.97,477,0
+QIG.US,D,20241002,000000,45.84,45.912,45.84,45.8955,434,0
+QIG.US,D,20241003,000000,45.7122,45.7122,45.7122,45.7122,2,0
+QIG.US,D,20241004,000000,45.4983,45.4983,45.4452,45.4452,354,0
+QIG.US,D,20241007,000000,45.275,45.275,45.275,45.275,37,0
+QIG.US,D,20241008,000000,45.3406,45.3406,45.3406,45.3406,1,0
+QIG.US,D,20241009,000000,45.275,45.275,45.2667,45.2667,498,0
+QIG.US,D,20241010,000000,45.18,45.23,45.18,45.23,304,0
+QIG.US,D,20241011,000000,45.2801,45.284,45.2664,45.2664,753,0
+QIG.US,D,20241014,000000,45.1603,45.2537,45.1603,45.2537,600,0
+QIG.US,D,20241015,000000,45.385,45.438,45.385,45.4321,518,0
+QIG.US,D,20241016,000000,45.5054,45.5054,45.5054,45.5054,16,0
+QIG.US,D,20241017,000000,45.2875,45.2875,45.2875,45.2875,51,0
+QIG.US,D,20241018,000000,45.3096,45.3096,45.2704,45.2704,128,0
+QIG.US,D,20241021,000000,45.09,45.09,44.8884,44.8884,500,0
+QIG.US,D,20241022,000000,44.85,44.9201,44.85,44.9201,345,0
+QIG.US,D,20241023,000000,44.8116,44.8116,44.7901,44.7901,549,0
+QIG.US,D,20241024,000000,44.95,44.95,44.9039,44.9039,678,0
+QIG.US,D,20241025,000000,44.8052,44.8052,44.8052,44.8052,3,0
+QIG.US,D,20241028,000000,44.5593,44.5826,44.5593,44.5826,364,0
+QIG.US,D,20241029,000000,44.49,44.64,44.49,44.64,503,0
+QIG.US,D,20241030,000000,44.75,44.75,44.59,44.59,2125,0
+QIG.US,D,20241031,000000,44.5013,44.5013,44.5013,44.5013,22,0
+QIG.US,D,20241101,000000,44.6,44.6,44.6,44.6,317,0
+QIG.US,D,20241104,000000,44.5506,44.5506,44.5506,44.5506,103,0
+QIG.US,D,20241105,000000,44.55,44.6797,44.55,44.6797,297,0
+QIG.US,D,20241106,000000,44.3925,44.3925,44.3925,44.3925,164,0
+QIG.US,D,20241107,000000,44.7624,44.7624,44.7624,44.7624,3,0
+QIG.US,D,20241108,000000,44.8477,44.88,44.8477,44.85,815,0
+QIG.US,D,20241111,000000,44.79,44.8051,44.79,44.8051,129,0
+QIG.US,D,20241112,000000,44.646,44.646,44.487,44.487,586,0
+QIG.US,D,20241113,000000,44.5942,44.5942,44.4041,44.4041,200,0
+QIG.US,D,20241115,000000,44.2599,44.42,44.2599,44.417,663,0
+QIG.US,D,20241120,000000,44.4363,44.4517,44.4363,44.4517,286,0
+QIG.US,D,20241121,000000,44.467,44.467,44.39,44.4395,697,0
+QIG.US,D,20241122,000000,44.4544,44.4552,44.4117,44.4552,2759,0
+QIG.US,D,20241125,000000,44.6382,44.6894,44.6382,44.6894,1856,0
+QIG.US,D,20241126,000000,44.5304,44.597,44.5304,44.597,661,0
+QIG.US,D,20241129,000000,44.9298,44.9441,44.9298,44.9441,353,0
+QIG.US,D,20241202,000000,45,45.0051,45,45.0051,513,0
+QIG.US,D,20241203,000000,45.0499,45.0499,44.89,44.89,325,0
+QIG.US,D,20241206,000000,45.2206,45.2206,45.16,45.16,1309,0
+QIG.US,D,20241209,000000,45.05,45.0689,45.05,45.0689,3823,0
+QIG.US,D,20241210,000000,45,45.05,45,45.035,2583,0
+QIG.US,D,20241212,000000,44.8221,44.8221,44.6883,44.6883,4185,0
+QIG.US,D,20241213,000000,44.62,44.62,44.52,44.52,517,0
+QIG.US,D,20241216,000000,44.6,44.6,44.5693,44.5693,186,0
+QIG.US,D,20241218,000000,44.5771,44.5994,44.138,44.138,1618,0
+QIG.US,D,20241219,000000,43.97,43.97,43.9508,43.9508,220,0
+QIG.US,D,20241220,000000,44.0898,44.1227,43.98,44.0654,3553,0
+QIG.US,D,20241223,000000,43.96,43.9743,43.9201,43.9743,1943,0
+QIG.US,D,20241224,000000,43.9596,44.0785,43.9596,44.0785,598,0
+QIG.US,D,20241226,000000,43.76,43.9093,43.76,43.9093,149,0
+QIG.US,D,20241227,000000,43.88,43.9083,43.785,43.785,2754,0
+QIG.US,D,20241230,000000,43.89,43.952,43.89,43.952,743,0
+QIG.US,D,20241231,000000,44.0098,44.0098,43.85,43.85,416,0
+QIG.US,D,20250102,000000,43.81,43.8584,43.81,43.8584,205,0
+QIG.US,D,20250107,000000,43.52,43.5519,43.52,43.5519,355,0
+QIG.US,D,20250108,000000,43.5429,43.6207,43.5429,43.6207,238,0
+QIG.US,D,20250115,000000,43.7314,43.7314,43.6901,43.695,2221,0
+QIG.US,D,20250116,000000,43.885,43.885,43.8323,43.8323,274,0
+QIG.US,D,20250117,000000,43.8307,43.8307,43.6194,43.7945,9495,0
+QIG.US,D,20250121,000000,43.99,44.0227,43.89,44.0227,2447,0
+QIG.US,D,20250123,000000,43.88,44.08,43.88,43.925,3668,0
+QIG.US,D,20250124,000000,43.98,44.0766,43.86,43.9521,24721,0
+QIG.US,D,20250127,000000,44.15,44.33,44.15,44.33,12537,0
+QIG.US,D,20250128,000000,43.92,44,43.92,44,539,0
+QIG.US,D,20250129,000000,43.98,43.98,43.9763,43.9763,739,0
+QIG.US,D,20250130,000000,44.045,44.11,44.02,44.11,4821,0
+QIG.US,D,20250203,000000,44.02,44.02,43.9657,43.9657,674,0
+QIG.US,D,20250204,000000,43.9069,44.075,43.9069,44.075,608,0
+QIG.US,D,20250205,000000,44.2863,44.3296,44.28,44.28,519,0
+QIG.US,D,20250206,000000,44.31,44.31,44.2334,44.2334,203,0
+QIG.US,D,20250210,000000,44.12,44.15,44.0723,44.0723,572,0
+QIG.US,D,20250211,000000,44.0204,44.0204,44.01,44.01,978,0
+QIG.US,D,20250212,000000,43.81,43.8267,43.81,43.8267,369,0
+QIG.US,D,20250214,000000,44.29,44.3599,44.2592,44.2592,819,0
+QIG.US,D,20250218,000000,44.1729,44.1729,44.0928,44.0928,518,0
+QIG.US,D,20250219,000000,44.1,44.145,44.1,44.145,364,0
+QIG.US,D,20250220,000000,44.15,44.21,44.07,44.21,4688,0
+QIG.US,D,20250221,000000,44.39,44.4,44.3743,44.3743,5365,0
+QIG.US,D,20250224,000000,44.47,44.47,44.47,44.47,201,0
+QIG.US,D,20250225,000000,44.43,44.53,44.43,44.53,2000,0
+QIG.US,D,20250226,000000,44.568966,44.6029,44.568966,44.6029,340,0
+QIG.US,D,20250227,000000,44.4815,44.4815,44.475,44.475,322,0
+QIG.US,D,20250228,000000,44.54,44.6061,44.54,44.6061,488,0
+QIG.US,D,20250304,000000,44.7,44.7,44.6346,44.6346,2448,0
+QIG.US,D,20250305,000000,44.74,44.74,44.5397,44.5397,1165,0
+QIG.US,D,20250306,000000,44.45,44.45,44.4166,44.4166,789,0
+QIG.US,D,20250307,000000,44.5491,44.5491,44.38,44.38,899,0
+QIG.US,D,20250310,000000,44.4747,44.5155,44.4747,44.5155,367,0
+QIG.US,D,20250311,000000,44.3691,44.3691,44.2769,44.2769,1638,0
+QIG.US,D,20250312,000000,44.27,44.28,44.173,44.173,2515,0
+QIG.US,D,20250313,000000,44.0103,44.2798,44.0103,44.2798,389,0
+QIG.US,D,20250317,000000,44.375,44.5,44.37,44.37,5225,0
+QIG.US,D,20250318,000000,44.3048,44.4174,44.3048,44.4174,775,0
+QIG.US,D,20250319,000000,44.3804,44.5967,44.3804,44.5967,1592,0
+QIG.US,D,20250320,000000,44.79,44.79,44.5851,44.5851,153,0
+QIG.US,D,20250321,000000,44.59,44.59,44.5379,44.5379,309,0
+QIG.US,D,20250324,000000,44.39,44.43,44.39,44.39,3661,0
+QIG.US,D,20250326,000000,44.13,44.13,44.088,44.088,4640,0
+QIG.US,D,20250327,000000,44.02,44.11,44.02,44.0945,4986,0
+QIG.US,D,20250401,000000,44.4862,44.4862,44.4406,44.4406,243,0
+QIG.US,D,20250403,000000,44.6399,44.74,44.567,44.567,1370,0
+QIG.US,D,20250407,000000,43.89,43.9,43.8067,43.8067,2040,0
+QIG.US,D,20250414,000000,43.5801,43.5801,43.5593,43.5593,363,0
+QIG.US,D,20250416,000000,43.77,43.8908,43.7699,43.8908,533,0
+QIG.US,D,20250417,000000,43.87,43.87,43.8432,43.8432,140,0
+QIG.US,D,20250421,000000,43.68,43.68,43.47,43.5257,1870,0
+QIG.US,D,20250422,000000,43.69,43.69,43.6068,43.6068,557,0
+QIG.US,D,20250423,000000,43.93,43.93,43.74,43.74,170,0
+QIG.US,D,20250424,000000,44.1,44.1,44.06,44.0802,2000,0
+QIG.US,D,20250425,000000,44.03,44.1057,44.03,44.1057,1912,0
+QIG.US,D,20250429,000000,44.19,44.22,44.19,44.22,5444,0
+QIG.US,D,20250430,000000,44.17,44.1816,44.12,44.1816,419,0
+QIG.US,D,20250505,000000,43.74,43.8462,43.74,43.8462,189,0
+QIG.US,D,20250508,000000,43.9,44.0224,43.8902,43.8902,2934,0
+QIG.US,D,20250509,000000,43.95,44.01,43.8505,43.8505,1928,0
+QIG.US,D,20250512,000000,43.87,43.93,43.8204,43.8204,921,0
+QIG.US,D,20250514,000000,43.7927,43.8,43.6736,43.6736,388,0
+QIG.US,D,20250515,000000,43.84,43.909,43.84,43.909,471,0
+QIG.US,D,20250519,000000,43.73,44.025,43.71,44.025,2278,0
+QIG.US,D,20250521,000000,43.8,43.8,43.5799,43.5879,1268,0
+QIG.US,D,20250527,000000,43.88,43.88,43.7446,43.8557,1375,0
+QIG.US,D,20250530,000000,43.89,44,43.89,43.9963,1219,0
+QIG.US,D,20250605,000000,44.1915,44.38,44.0969,44.0969,1845,0
+QIG.US,D,20250606,000000,43.9,43.95,43.895,43.895,371,0
+QIG.US,D,20250610,000000,44.06,44.0738,44.06,44.0738,528,0
+QIG.US,D,20250616,000000,44.2345,44.2345,44.135,44.135,265,0
+QIG.US,D,20250618,000000,44.3,44.3001,44.276,44.276,1359,0
+QIG.US,D,20250624,000000,44.53,44.5898,44.53,44.5898,258,0
+QIG.US,D,20250627,000000,44.48,44.48,44.35,44.4649,722,0
+QIG.US,D,20250630,000000,44.7031,44.7031,44.6894,44.6894,404,0
+QIG.US,D,20250701,000000,44.661,44.86,44.661,44.7128,2510,0
+QIG.US,D,20250702,000000,44.69,44.7001,44.69,44.7001,200,0
+QIG.US,D,20250703,000000,44.68,44.68,44.645,44.645,1087,0
+QIG.US,D,20250707,000000,44.533,44.533,44.4347,44.4347,160,0
+QIG.US,D,20250708,000000,44.288267,44.3281,44.288267,44.3281,489,0
+QIG.US,D,20250709,000000,44.44,44.5162,44.44,44.5162,284,0
+QIG.US,D,20250711,000000,44.3992,44.3992,44.3402,44.3402,554,0
+QIG.US,D,20250714,000000,44.271,44.35,44.271,44.3396,1013,0
+QIG.US,D,20250716,000000,44.34,44.34,44.26,44.298,431,0
+QIG.US,D,20250718,000000,44.46,44.5713,44.43,44.43,1861,0
+QIG.US,D,20250721,000000,44.57,44.57,44.5417,44.5417,991,0
+QIG.US,D,20250722,000000,44.61,44.6324,44.61,44.6324,437,0
+QIG.US,D,20250728,000000,44.38,44.3967,44.38,44.3828,304,0
+QIG.US,D,20250729,000000,44.539,44.616,44.51,44.616,702,0
+QIG.US,D,20250730,000000,44.481,44.4841,44.48,44.4841,1206,0
+QIG.US,D,20250731,000000,44.57,44.5994,44.4879,44.4879,937,0
+QIG.US,D,20250807,000000,44.9795,44.9795,44.887,44.887,366,0
+QIG.US,D,20250808,000000,44.8148,44.8148,44.7705,44.7705,341,0
+QIG.US,D,20250811,000000,44.839,44.839,44.78,44.805,736,0
+QIG.US,D,20250812,000000,44.831,44.831,44.831,44.831,418,0
+QIG.US,D,20250818,000000,44.811,44.815,44.811,44.815,129,0
+QIG.US,D,20250820,000000,44.875,44.885,44.87,44.885,9287,0
+QIG.US,D,20250821,000000,44.691,44.755,44.691,44.755,533,0
+QIG.US,D,20250826,000000,44.78,44.79,44.78,44.79,859,0
+QIG.US,D,20250828,000000,44.8501,44.855,44.8501,44.855,361,0
+QIG.US,D,20250903,000000,44.72,44.855,44.68,44.855,788,0
+QIG.US,D,20250904,000000,44.95,45.0839,44.93,45.0839,1339,0
+QIG.US,D,20250905,000000,45.349,45.349,45.305,45.305,351,0
+QIG.US,D,20250908,000000,45.44,45.445,45.39,45.445,724,0
+QIG.US,D,20250910,000000,45.45,45.53,45.45,45.515,1123,0
+QIG.US,D,20250911,000000,45.5814,45.6564,45.52,45.6451,3300,0
+QIG.US,D,20250915,000000,45.66,45.66,45.6582,45.6582,304,0
+QIG.US,D,20250916,000000,45.699,45.699,45.665,45.665,377,0
+QIG.US,D,20250918,000000,45.4904,45.4957,45.4904,45.4957,1758,0
+QIG.US,D,20250919,000000,45.4711,45.5099,45.4711,45.5099,746,0
+QIG.US,D,20250923,000000,45.49,45.495,45.465,45.495,631,0
+QIG.US,D,20250924,000000,45.3806,45.3806,45.3606,45.3606,235,0
+QIG.US,D,20251002,000000,45.395,45.4361,45.395,45.4361,159,0
+QIG.US,D,20251008,000000,45.4375,45.4375,45.3389,45.3389,316,0
+QIG.US,D,20251010,000000,45.4,45.4,45.3905,45.3905,247,0
+QIG.US,D,20251015,000000,45.6,45.6,45.5907,45.5907,275,0
+QIG.US,D,20251021,000000,45.84,45.84,45.7482,45.7482,312,0
+QIG.US,D,20251022,000000,45.710268,45.8,45.710268,45.781,1174,0
+QIG.US,D,20251023,000000,45.75,45.75,45.725,45.725,362,0
+QIG.US,D,20251024,000000,45.805,45.805,45.805,45.805,487,0
+QIG.US,D,20251027,000000,45.85,45.87,45.85,45.86,705,0
+QIG.US,D,20251028,000000,45.67,45.73,45.65,45.71,3801,0
+QIG.US,D,20251106,000000,45.2,45.215,45.1899,45.215,613,0
+QIG.US,D,20251110,000000,45.19,45.21,45.1652,45.1652,926,0
+QIG.US,D,20251111,000000,45.22,45.32,45.1101,45.3138,2048,0
+QIG.US,D,20251113,000000,45.135,45.135,45.1149,45.1149,431,0
+QIG.US,D,20251114,000000,45.0516,45.12,45.0439,45.0439,352,0
+QIG.US,D,20251117,000000,45.07,45.12,45.01,45.0557,2359,0
+QIG.US,D,20251118,000000,45.08,45.09,45.08,45.09,518,0
+QIG.US,D,20251119,000000,45.09,45.149,45.065,45.065,743,0
+QIG.US,D,20251120,000000,45.1,45.115,45.1,45.115,396,0
+QIG.US,D,20251121,000000,45.1724,45.2171,45.1724,45.21,623,0
+QIG.US,D,20251124,000000,45.22,45.22,45.195,45.195,584,0
+QIG.US,D,20251125,000000,45.22,45.255,45.22,45.255,758,0
+QIG.US,D,20251201,000000,45.1508,45.1995,45.1508,45.1625,1192,0
+QIG.US,D,20251202,000000,45.18,45.18,45.15,45.1797,562,0
+QIG.US,D,20251203,000000,45.2097,45.2642,45.2097,45.2642,380,0
+QIG.US,D,20251204,000000,45.2297,45.2297,45.2,45.201,1364,0
+QIG.US,D,20251208,000000,45.085,45.1108,45.085,45.1108,160,0
+QIG.US,D,20251210,000000,45.08,45.225,45.08,45.225,444,0
+QIG.US,D,20251211,000000,45.16,45.16,45.16,45.16,360,0
+QIG.US,D,20251212,000000,44.9779,45.0248,44.9779,45.0248,483,0
+QIG.US,D,20251216,000000,45.12,45.125,45.1199,45.125,507,0
+QIG.US,D,20251217,000000,45.09,45.095,45.09,45.095,276,0
+QIG.US,D,20251218,000000,45.2391,45.2391,45.1834,45.1834,1134,0
+QIG.US,D,20251219,000000,45.19,45.19,45.14,45.14,562,0
+QIG.US,D,20251222,000000,45.1399,45.15,45.0904,45.15,7251,0
+QIG.US,D,20251224,000000,45.23,45.295,45.2299,45.295,331,0
+QIG.US,D,20251229,000000,45.15,45.215,45.13,45.21,1467,0
+QIG.US,D,20251230,000000,45.17,45.17,45.138783,45.16,1482,0
+QIG.US,D,20251231,000000,45.058,45.058,45.05,45.05,2182,0
+QIG.US,D,20260102,000000,45.018,45.03,44.95,45.005,2534,0
+QIG.US,D,20260105,000000,45.12,45.12,45.085,45.085,1144,0
+QIG.US,D,20260106,000000,45.078,45.09,45,45.09,2546,0
+QIG.US,D,20260107,000000,45.21,45.21,45.1,45.115,24611,0
+QIG.US,D,20260108,000000,45.05,45.08,45.035,45.035,532,0
+QIG.US,D,20260112,000000,45.095,45.097,45.0919,45.0919,817,0
+QIG.US,D,20260114,000000,45.21,45.28,45.21,45.2583,1947,0
+QIG.US,D,20260115,000000,45.27,45.27,45.215,45.215,652,0
+QIG.US,D,20260120,000000,44.96,44.96,44.9,44.9318,2054,0
+QIG.US,D,20260121,000000,45.08,45.1328,45.04,45.1328,810,0
+QIG.US,D,20260122,000000,45.159,45.1945,45.12,45.1641,1551,0
+QIG.US,D,20260123,000000,45.16,45.2159,45.16,45.2159,597,0
+QIG.US,D,20260126,000000,45.28,45.28,45.2402,45.2402,817,0
+QIG.US,D,20260127,000000,45.06,45.148,45.0241,45.0241,3062,0
+QIG.US,D,20260128,000000,44.983448,44.9856,44.9501,44.9856,729,0
+QIG.US,D,20260129,000000,44.9522,45.0176,44.9522,44.9943,611,0
+QIG.US,D,20260130,000000,45.02,45.05,44.995,45.0122,1634,0
+QIG.US,D,20260202,000000,44.961,44.975,44.9538,44.9538,781,0
+QIG.US,D,20260203,000000,44.925,44.965,44.925,44.965,211,0
+QIG.US,D,20260204,000000,44.95,45.11,44.92,44.92,4562,0
+QIG.US,D,20260209,000000,45.14,45.17,45.125,45.125,1367,0
+QIG.US,D,20260210,000000,45.22,45.22,45.195,45.195,318,0
+QIG.US,D,20260211,000000,45.21,45.21,45.12,45.1407,873,0
+QIG.US,D,20260212,000000,45.29,45.31,45.29,45.31,690,0
+QIG.US,D,20260213,000000,45.43,45.5077,45.415,45.415,711,0
+QIG.US,D,20260218,000000,45.4786,45.4786,45.4786,45.4786,493,0
diff --git a/daily/us/nyse etfs/1/qual.us.txt b/daily/us/nyse etfs/1/qual.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c3160cd6f06cf827f62c89533f2f1501bb15c98
--- /dev/null
+++ b/daily/us/nyse etfs/1/qual.us.txt	
@@ -0,0 +1,3160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUAL.US,D,20130723,000000,43.2066,43.2066,42.7852,42.804,5397.008806089,0
+QUAL.US,D,20130724,000000,42.7029,42.7425,42.7029,42.7425,374.12000505587,0
+QUAL.US,D,20130725,000000,42.7425,42.9637,42.7277,42.9637,3324.7268373833,0
+QUAL.US,D,20130726,000000,42.8229,42.925,42.684,42.7584,3498.17330873,0
+QUAL.US,D,20130729,000000,43.047,43.047,42.916,42.916,1386.5633610561,0
+QUAL.US,D,20130730,000000,43.0004,43.0886,42.9815,43.0886,1284.7139796258,0
+QUAL.US,D,20130731,000000,43.163,43.163,42.9726,42.9726,2684.3866670047,0
+QUAL.US,D,20130802,000000,43.2939,43.4913,43.2939,43.4913,4020.5295422042,0
+QUAL.US,D,20130805,000000,43.8829,43.8829,43.4744,43.5001,881.35009277313,0
+QUAL.US,D,20130806,000000,43.4288,43.4288,43.2066,43.2671,88212.656825532,0
+QUAL.US,D,20130807,000000,43.5824,43.5824,42.9726,43.0886,18788.689849598,0
+QUAL.US,D,20130808,000000,43.4566,43.4566,43.1363,43.2939,4551.9614631326,0
+QUAL.US,D,20130809,000000,43.2582,43.2582,43.1363,43.1977,112837.01370817,0
+QUAL.US,D,20130812,000000,43.3773,43.3773,43.0292,43.0628,84029.77331887,0
+QUAL.US,D,20130813,000000,43.3376,43.3534,43.3197,43.3197,812.77823200818,0
+QUAL.US,D,20130814,000000,43.3693,43.3693,43.0292,43.0292,71118.095300715,0
+QUAL.US,D,20130815,000000,42.7346,42.7346,42.3766,42.4104,28308.077579322,0
+QUAL.US,D,20130816,000000,42.4451,42.4797,42.2725,42.2884,33542.732420953,0
+QUAL.US,D,20130819,000000,42.4451,42.4451,42.2398,42.2398,6450.7969604917,0
+QUAL.US,D,20130820,000000,42.6652,42.6652,42.4619,42.571,1343.2017432195,0
+QUAL.US,D,20130821,000000,44.2985,44.2985,42.1793,42.5452,8938.5437326557,0
+QUAL.US,D,20130822,000000,42.571,45.6758,42.5372,42.8725,3261.197025204,0
+QUAL.US,D,20130823,000000,42.8804,42.9062,42.7425,42.8407,41188.494896246,0
+QUAL.US,D,20130826,000000,43.3108,43.3108,42.7762,42.7762,20394.078119272,0
+QUAL.US,D,20130827,000000,42.7942,42.7942,42.0156,42.0831,13213.192523577,0
+QUAL.US,D,20130828,000000,42.4529,42.4529,42.1892,42.2487,10640.739335174,0
+QUAL.US,D,20130829,000000,42.4202,42.4529,42.3231,42.3499,9687.7921524845,0
+QUAL.US,D,20130830,000000,42.5759,42.5759,42.1644,42.2249,23490.904360584,0
+QUAL.US,D,20130903,000000,42.4797,42.4797,42.1604,42.2626,30639.52084533,0
+QUAL.US,D,20130904,000000,42.3499,42.684,42.3499,42.6255,30380.359548027,0
+QUAL.US,D,20130905,000000,42.7029,42.7425,42.6751,42.6751,2197.32477363,0
+QUAL.US,D,20130906,000000,42.4946,42.9062,42.4946,42.8883,47816.771966953,0
+QUAL.US,D,20130909,000000,42.8883,43.171,42.8883,43.1283,2657.1596046421,0
+QUAL.US,D,20130910,000000,43.7729,43.7729,43.3534,43.3773,4823.2236770411,0
+QUAL.US,D,20130911,000000,43.3018,43.5339,43.3018,43.5339,1014.4601754345,0
+QUAL.US,D,20130912,000000,45.7383,45.7383,43.5001,43.5824,3069.599178949,0
+QUAL.US,D,20130913,000000,43.8324,43.8324,43.6172,43.6975,4661.8781223,0
+QUAL.US,D,20130916,000000,43.8582,43.9444,43.7649,43.7649,1446.0595343669,0
+QUAL.US,D,20130917,000000,43.9692,44.0049,43.9444,44.0049,1981.5250941639,0
+QUAL.US,D,20130918,000000,44.244,44.6306,44.244,44.5851,13731.515118183,0
+QUAL.US,D,20130919,000000,44.8439,44.8439,44.5851,44.6466,6997.3550271771,0
+QUAL.US,D,20130920,000000,44.8062,44.8062,44.3322,44.468,9757.3724229666,0
+QUAL.US,D,20130923,000000,43.9692,44.3322,43.9692,44.227,8282.0690068029,0
+QUAL.US,D,20130924,000000,44.1358,44.3073,44.0912,44.0912,1133.4525220561,0
+QUAL.US,D,20130925,000000,44.0495,44.0495,43.8939,43.9117,5263.8987234276,0
+QUAL.US,D,20130926,000000,44.228,44.228,44.0307,44.1597,16597.415534271,0
+QUAL.US,D,20130927,000000,44.3996,44.3996,43.9027,43.9603,42876.572762724,0
+QUAL.US,D,20130930,000000,43.875,43.875,43.3008,43.6876,8390.9772562531,0
+QUAL.US,D,20131001,000000,43.9603,44.0307,43.7987,43.9027,4214.1442078935,0
+QUAL.US,D,20131002,000000,43.8404,44.0059,43.7809,43.9702,2036.9876286061,0
+QUAL.US,D,20131003,000000,44.3431,44.3431,43.401,43.6539,48416.775748646,0
+QUAL.US,D,20131004,000000,44.0307,44.0307,43.5646,43.8502,12458.902055163,0
+QUAL.US,D,20131007,000000,43.8324,43.8324,43.4903,43.5151,34238.535125774,0
+QUAL.US,D,20131008,000000,43.2215,43.4099,42.8457,42.8457,30137.332806199,0
+QUAL.US,D,20131009,000000,43.3683,43.3683,42.5839,42.8774,10011.491671684,0
+QUAL.US,D,20131010,000000,43.6261,43.6261,43.3514,43.4992,23536.282797855,0
+QUAL.US,D,20131011,000000,43.7312,43.9375,43.7312,43.875,29967.919973721,0
+QUAL.US,D,20131014,000000,44.1755,44.2717,43.7461,44.2092,106092.76951999,0
+QUAL.US,D,20131015,000000,44.5394,44.5394,43.875,43.9375,39219.070718687,0
+QUAL.US,D,20131016,000000,44.5721,44.5721,44.2192,44.5116,52693.441359001,0
+QUAL.US,D,20131017,000000,44.7656,44.7656,44.237,44.6852,52953.611066021,0
+QUAL.US,D,20131018,000000,45.1929,45.1929,44.8479,45.1176,45588.186492092,0
+QUAL.US,D,20131021,000000,45.4072,45.4072,45.0809,45.1999,53984.20579693,0
+QUAL.US,D,20131022,000000,45.6402,45.6402,45.2267,45.3744,81234.461582981,0
+QUAL.US,D,20131023,000000,45.3744,45.3744,45.1592,45.3228,43697.41827247,0
+QUAL.US,D,20131024,000000,45.6313,45.6313,45.3228,45.4488,148630.51661777,0
+QUAL.US,D,20131025,000000,45.7275,45.7275,45.5113,45.5628,49868.885741316,0
+QUAL.US,D,20131028,000000,46.0299,46.0299,45.657,45.778,64251.833536766,0
+QUAL.US,D,20131029,000000,46.0676,46.0676,45.8028,46.0676,42279.594210182,0
+QUAL.US,D,20131030,000000,46.4563,46.4563,45.8286,45.9773,56640.356991855,0
+QUAL.US,D,20131031,000000,45.7443,46.0229,45.7443,45.8108,32341.716447849,0
+QUAL.US,D,20131101,000000,46.2947,46.2947,45.6144,45.8464,17079.43537906,0
+QUAL.US,D,20131104,000000,46.3909,46.3909,45.8623,46.0557,52579.491060966,0
+QUAL.US,D,20131105,000000,45.9773,46.1092,45.7533,46.0468,63144.599667355,0
+QUAL.US,D,20131106,000000,46.5337,46.5337,46.0844,46.2798,57190.948697409,0
+QUAL.US,D,20131107,000000,46.3432,46.3432,45.6055,45.6828,16638.760332674,0
+QUAL.US,D,20131108,000000,45.8554,46.0756,45.8108,46.0756,35530.307973419,0
+QUAL.US,D,20131111,000000,46.1926,46.2947,46.1191,46.2342,50522.335238017,0
+QUAL.US,D,20131112,000000,46.3532,46.3532,46.0756,46.2609,58961.716160692,0
+QUAL.US,D,20131113,000000,46.1836,46.6913,46.1836,46.6913,45828.188004769,0
+QUAL.US,D,20131114,000000,46.8272,46.974,46.8272,46.974,24693.937153122,0
+QUAL.US,D,20131115,000000,47.2744,47.2744,46.9462,47.1852,37957.550162556,0
+QUAL.US,D,20131118,000000,47.2318,47.2834,46.8867,46.9055,37435.193929081,0
+QUAL.US,D,20131119,000000,47.0593,47.1029,46.8798,46.9641,31413.979508088,0
+QUAL.US,D,20131120,000000,46.9918,47.0593,46.6824,46.8015,36619.390467921,0
+QUAL.US,D,20131121,000000,47.2586,47.2586,46.9551,47.2051,55673.292073125,0
+QUAL.US,D,20131122,000000,47.1951,47.3686,47.1852,47.3686,68820.937965089,0
+QUAL.US,D,20131125,000000,47.7217,47.7217,47.3171,47.3171,37301.075436703,0
+QUAL.US,D,20131126,000000,47.5561,47.5561,47.3251,47.4817,14462.612163103,0
+QUAL.US,D,20131127,000000,47.7633,47.7633,47.5214,47.6285,11501.921233605,0
+QUAL.US,D,20131129,000000,47.7822,47.806,47.6959,47.6959,6916.6822498065,0
+QUAL.US,D,20131202,000000,47.9547,47.9547,47.4717,47.4717,13270.671877454,0
+QUAL.US,D,20131203,000000,47.4054,47.447,47.2051,47.3617,38278.224452603,0
+QUAL.US,D,20131204,000000,47.4966,47.4966,46.9819,47.3171,78963.5229,0
+QUAL.US,D,20131205,000000,47.3617,47.3617,47.1376,47.1951,183800.82232217,0
+QUAL.US,D,20131206,000000,47.4539,47.6463,47.3617,47.5491,35679.552611555,0
+QUAL.US,D,20131209,000000,47.93,47.93,47.6205,47.6959,30501.368714083,0
+QUAL.US,D,20131210,000000,47.7445,47.7445,47.4212,47.4717,43296.071205051,0
+QUAL.US,D,20131211,000000,47.5759,47.5759,47.0255,47.0255,23490.904360584,0
+QUAL.US,D,20131212,000000,47.0751,47.0751,46.8183,46.9224,22051.903694237,0
+QUAL.US,D,20131213,000000,46.9224,46.9224,46.6735,46.8093,12448.817957991,0
+QUAL.US,D,20131216,000000,47.1852,47.2586,47.0176,47.1208,146527.98235754,0
+QUAL.US,D,20131217,000000,47.3874,47.3874,46.8619,46.9373,74697.949796533,0
+QUAL.US,D,20131218,000000,47.1029,47.6463,46.7142,47.6116,351898.68852916,0
+QUAL.US,D,20131219,000000,47.6542,47.7287,47.5134,47.687,219609.45137751,0
+QUAL.US,D,20131220,000000,47.7445,48.0816,47.7445,48.0073,42751.5299578,0
+QUAL.US,D,20131223,000000,48.3494,48.7104,48.1163,48.2681,123019.93503177,0
+QUAL.US,D,20131224,000000,48.4049,48.4049,48.2681,48.3653,34196.181917655,0
+QUAL.US,D,20131226,000000,48.3048,48.6757,48.3048,48.6757,252066.12653311,0
+QUAL.US,D,20131227,000000,48.8482,48.8482,48.5467,48.5963,87426.09724617,0
+QUAL.US,D,20131230,000000,48.7362,48.7362,48.5031,48.5963,64629.98718069,0
+QUAL.US,D,20131231,000000,48.8314,48.8997,48.6221,48.7857,63949.310621626,0
+QUAL.US,D,20140102,000000,48.7362,48.994,48.2869,48.4228,90981.749908776,0
+QUAL.US,D,20140103,000000,48.8314,48.8314,48.2513,48.3296,88141.059735617,0
+QUAL.US,D,20140106,000000,48.3236,48.3236,48.0182,48.1411,73231.722067824,0
+QUAL.US,D,20140107,000000,48.4317,48.5616,48.3583,48.5309,99762.98172556,0
+QUAL.US,D,20140108,000000,48.6667,48.6667,48.3395,48.5121,82530.268069495,0
+QUAL.US,D,20140109,000000,48.6588,48.6757,48.2681,48.4853,84144.732026623,0
+QUAL.US,D,20140110,000000,48.4664,48.6846,48.3732,48.5864,19758.779997479,0
+QUAL.US,D,20140113,000000,48.632,48.6509,47.8208,47.917,46757.941763964,0
+QUAL.US,D,20140114,000000,48.157,48.4853,48.0509,48.4664,22899.976266344,0
+QUAL.US,D,20140115,000000,48.6757,48.7857,48.5616,48.7104,45690.035873521,0
+QUAL.US,D,20140116,000000,48.7431,48.7431,48.5467,48.7362,20130.883183101,0
+QUAL.US,D,20140117,000000,48.8314,48.8314,48.5209,48.6042,29436.488052793,0
+QUAL.US,D,20140121,000000,49.0862,49.0862,48.4406,48.7957,31607.594173777,0
+QUAL.US,D,20140122,000000,48.7192,48.7192,48.5309,48.6757,29858.003314553,0
+QUAL.US,D,20140123,000000,48.5706,48.5706,48.043,48.3146,31349.441286191,0
+QUAL.US,D,20140124,000000,47.9676,48.0023,47.3111,47.3111,411759.90615753,0
+QUAL.US,D,20140127,000000,47.3111,47.4331,46.6298,46.9303,76516.112516522,0
+QUAL.US,D,20140128,000000,47.0761,47.0761,46.8015,47.0186,42967.329637266,0
+QUAL.US,D,20140129,000000,46.853,46.9055,46.4197,46.612,38357.888820257,0
+QUAL.US,D,20140130,000000,47.0513,47.0691,46.723,46.9561,27957.15099776,0
+QUAL.US,D,20140131,000000,46.4385,46.975,46.4385,46.741,50905.530930527,0
+QUAL.US,D,20140203,000000,46.8629,46.8629,45.5866,45.6431,60563.070791498,0
+QUAL.US,D,20140204,000000,45.7413,46.0606,45.7413,46.0011,424130.06815759,0
+QUAL.US,D,20140205,000000,45.9099,45.9922,45.5162,45.8683,81078.158076825,0
+QUAL.US,D,20140206,000000,46.0111,46.4295,46.0111,46.4295,13603.447084107,0
+QUAL.US,D,20140207,000000,46.7488,47.1554,46.5773,47.1554,24013.260594058,0
+QUAL.US,D,20140210,000000,47.2933,47.2933,47.0265,47.2586,41851.020080401,0
+QUAL.US,D,20140211,000000,47.3637,47.802,47.3111,47.7673,36995.527292412,0
+QUAL.US,D,20140212,000000,47.8803,48.0182,47.7862,47.8714,28775.979688071,0
+QUAL.US,D,20140213,000000,47.7167,48.2324,47.6672,48.1838,26520.167150847,0
+QUAL.US,D,20140214,000000,48.2869,48.4584,48.1065,48.3901,39614.367327803,0
+QUAL.US,D,20140218,000000,48.5209,48.5706,48.3395,48.5616,41642.279268955,0
+QUAL.US,D,20140219,000000,48.5309,48.6757,48.2016,48.2066,62667.621871151,0
+QUAL.US,D,20140220,000000,48.1669,48.5706,48.1163,48.5706,39770.670833958,0
+QUAL.US,D,20140221,000000,48.6757,48.75,48.4664,48.4664,24474.103834787,0
+QUAL.US,D,20140224,000000,48.6757,48.9404,48.5864,48.7362,72860.627291919,0
+QUAL.US,D,20140225,000000,48.5864,48.867,48.5864,48.6757,21731.229404189,0
+QUAL.US,D,20140226,000000,48.9404,49.0307,48.6588,48.8402,39964.285499648,0
+QUAL.US,D,20140227,000000,48.994,49.0217,48.6757,48.9662,16221.278709781,0
+QUAL.US,D,20140228,000000,48.7957,49.2647,48.7362,49.0307,70644.142733663,0
+QUAL.US,D,20140303,000000,48.9494,48.9494,48.2869,48.5616,95775.72970402,0
+QUAL.US,D,20140304,000000,49.2736,49.4263,49.1824,49.3827,32713.819633471,0
+QUAL.US,D,20140305,000000,49.4858,49.4858,49.1993,49.2558,31464.399993944,0
+QUAL.US,D,20140306,000000,49.4858,49.4858,49.1993,49.2895,31952.470297036,0
+QUAL.US,D,20140307,000000,49.3827,49.5801,49.0575,49.1477,14264.963858546,0
+QUAL.US,D,20140310,000000,49.1477,49.237,48.984,49.237,16774.895644486,0
+QUAL.US,D,20140311,000000,49.4174,49.4343,49.0217,49.114,6120.0385732725,0
+QUAL.US,D,20140312,000000,49.1824,49.1824,48.7431,49.1308,26796.471413342,0
+QUAL.US,D,20140313,000000,49.229,49.229,48.3395,48.4853,35664.426465798,0
+QUAL.US,D,20140314,000000,48.2869,48.5864,48.2869,48.3395,21129.208803061,0
+QUAL.US,D,20140317,000000,48.4406,48.9245,48.4406,48.8402,28887.913166673,0
+QUAL.US,D,20140318,000000,49.0664,49.2965,48.9404,49.2736,14511.015829526,0
+QUAL.US,D,20140319,000000,49.4343,49.4343,48.6221,48.9167,60832.316185972,0
+QUAL.US,D,20140320,000000,48.7104,49.0952,48.7104,48.9752,13913.028867266,0
+QUAL.US,D,20140321,000000,49.1923,49.2965,48.632,48.7192,246234.49313894,0
+QUAL.US,D,20140324,000000,48.9494,48.9494,48.2581,48.6221,28939.342062247,0
+QUAL.US,D,20140325,000000,49.1873,49.1873,48.4684,48.7887,27942.024852003,0
+QUAL.US,D,20140326,000000,48.9037,49.2042,48.3831,48.3831,51019.481228562,0
+QUAL.US,D,20140327,000000,48.2245,48.3058,47.9845,48.2155,17314.394843152,0
+QUAL.US,D,20140328,000000,48.5329,48.6866,48.2523,48.3405,21223.999316471,0
+QUAL.US,D,20140331,000000,48.6866,48.8948,48.6439,48.7976,10713.344834807,0
+QUAL.US,D,20140401,000000,49.0425,49.2786,49.0425,49.2786,15731.191587255,0
+QUAL.US,D,20140402,000000,49.3252,49.4918,49.2418,49.4045,14517.066287829,0
+QUAL.US,D,20140403,000000,49.351,49.465,49.0604,49.2141,10255.52682323,0
+QUAL.US,D,20140404,000000,49.3183,49.3183,48.3405,48.4594,233949.03755513,0
+QUAL.US,D,20140407,000000,48.3911,48.3911,47.793,48.043,226516.04953015,0
+QUAL.US,D,20140408,000000,48.043,48.2245,47.8198,48.0688,36137.370623133,0
+QUAL.US,D,20140409,000000,48.3504,48.7381,48.2155,48.7381,12443.775909406,0
+QUAL.US,D,20140410,000000,48.869,48.869,47.6731,47.8367,15213.877402366,0
+QUAL.US,D,20140411,000000,47.4212,47.7475,47.1594,47.2496,34363.577930698,0
+QUAL.US,D,20140414,000000,47.6215,47.7385,47.3339,47.6057,31033.809044729,0
+QUAL.US,D,20140415,000000,47.7157,48.043,47.2139,48.0093,33255.33565157,0
+QUAL.US,D,20140416,000000,48.3058,48.5636,48.2245,48.5636,29331.61344221,0
+QUAL.US,D,20140417,000000,48.5576,48.7381,48.3405,48.6617,50901.497291658,0
+QUAL.US,D,20140421,000000,48.4961,48.7699,48.4961,48.7619,49544.1778124,0
+QUAL.US,D,20140422,000000,48.9533,49.1358,48.8254,49.0337,28796.147882414,0
+QUAL.US,D,20140423,000000,48.9037,48.9037,48.7699,48.7976,23339.642903014,0
+QUAL.US,D,20140424,000000,49.0425,49.1358,48.5398,48.8442,17619.942987443,0
+QUAL.US,D,20140425,000000,48.6697,48.6945,48.4248,48.4773,19469.366408662,0
+QUAL.US,D,20140428,000000,48.7044,48.8611,48.3236,48.8344,34735.68111632,0
+QUAL.US,D,20140429,000000,49.0604,49.1268,48.9375,49.0912,384037.71462387,0
+QUAL.US,D,20140430,000000,48.8344,49.224,48.8344,49.1615,105455.45457877,0
+QUAL.US,D,20140501,000000,49.3252,49.4045,49.0912,49.233,45743.481588529,0
+QUAL.US,D,20140502,000000,49.3411,49.4045,49.0991,49.119,9281.4030364805,0
+QUAL.US,D,20140505,000000,49.1437,49.351,48.8859,49.3411,29995.147036083,0
+QUAL.US,D,20140506,000000,49.1527,49.2786,48.9275,48.9444,7637.6951975557,0
+QUAL.US,D,20140507,000000,49.0337,49.0337,48.4773,48.9107,11275.02904725,0
+QUAL.US,D,20140508,000000,48.9107,49.3252,48.876,48.9275,10703.260737636,0
+QUAL.US,D,20140509,000000,49.0337,49.1358,48.9037,49.1358,11828.645981955,0
+QUAL.US,D,20140512,000000,49.3886,49.6564,49.3886,49.6564,10635.697286588,0
+QUAL.US,D,20140513,000000,49.7248,49.8478,49.6733,49.7437,12318.733104482,0
+QUAL.US,D,20140514,000000,49.7437,49.7437,49.4481,49.4481,45538.774415951,0
+QUAL.US,D,20140515,000000,49.2697,49.2697,48.7887,48.9375,28266.73278092,0
+QUAL.US,D,20140516,000000,48.9196,49.1795,48.7699,49.1795,12983.275108071,0
+QUAL.US,D,20140519,000000,49.109,49.3976,49.0912,49.351,82730.941603205,0
+QUAL.US,D,20140520,000000,49.224,49.2845,48.9196,49.0525,62169.467470889,0
+QUAL.US,D,20140521,000000,49.2418,49.3976,49.1943,49.3976,14067.315553988,0
+QUAL.US,D,20140522,000000,49.4403,49.6316,49.3976,49.5166,48710.222976331,0
+QUAL.US,D,20140523,000000,49.6386,49.7694,49.6386,49.7694,10902.925861628,0
+QUAL.US,D,20140527,000000,49.8805,50.0025,49.8647,49.9589,22580.310386014,0
+QUAL.US,D,20140528,000000,50.056,50.0819,49.9152,49.9509,19261.634006934,0
+QUAL.US,D,20140529,000000,50.0104,50.1394,49.9936,50.1394,16572.205291342,0
+QUAL.US,D,20140530,000000,50.2028,50.304,50.0967,50.304,49663.17015902,0
+QUAL.US,D,20140602,000000,50.304,50.4537,50.1394,50.3407,308216.39640244,0
+QUAL.US,D,20140603,000000,50.2107,50.2782,50.1145,50.2295,14849.841494482,0
+QUAL.US,D,20140604,000000,50.0292,50.4973,50.0025,50.3407,12844.114567107,0
+QUAL.US,D,20140605,000000,50.4348,50.7135,50.3208,50.652,11613.854712206,0
+QUAL.US,D,20140606,000000,50.7819,50.8583,50.772,50.8494,16504.641840295,0
+QUAL.US,D,20140609,000000,50.9724,50.9991,50.8494,50.8959,16153.715258733,0
+QUAL.US,D,20140610,000000,50.8881,50.9208,50.7135,50.7918,21469.042877735,0
+QUAL.US,D,20140611,000000,50.7066,50.7224,50.53,50.6263,14914.379716378,0
+QUAL.US,D,20140612,000000,50.652,50.652,50.0292,50.1394,61287.108968399,0
+QUAL.US,D,20140613,000000,50.2455,50.3208,50.1492,50.2028,8872.9971010421,0
+QUAL.US,D,20140616,000000,50.0819,50.3932,50.0819,50.288,5917.348220129,0
+QUAL.US,D,20140617,000000,50.2365,50.4031,50.1949,50.3843,27663.703770075,0
+QUAL.US,D,20140618,000000,50.3565,50.53,50.2107,50.53,12918.736886175,0
+QUAL.US,D,20140619,000000,50.659,50.7403,50.5578,50.6679,15527.492824395,0
+QUAL.US,D,20140620,000000,50.6878,50.772,50.659,50.7403,29549.429941111,0
+QUAL.US,D,20140623,000000,50.8266,50.8266,50.6341,50.7403,27173.616647549,0
+QUAL.US,D,20140624,000000,50.6341,50.9039,50.3565,50.427,24234.10232211,0
+QUAL.US,D,20140625,000000,50.3942,50.654,50.3942,50.654,15264.297888223,0
+QUAL.US,D,20140626,000000,50.3942,50.5678,50.3417,50.5678,11387.970935569,0
+QUAL.US,D,20140627,000000,50.5162,50.7512,50.5162,50.6798,62295.51868553,0
+QUAL.US,D,20140630,000000,50.775,50.8038,50.5856,50.6005,27874.461400955,0
+QUAL.US,D,20140701,000000,50.7849,51.1855,50.7849,51.1409,38707.806992102,0
+QUAL.US,D,20140702,000000,51.1855,51.2272,51.1509,51.1855,17367.84055816,0
+QUAL.US,D,20140703,000000,51.3055,51.4732,51.3055,51.4732,4352.2963391406,0
+QUAL.US,D,20140707,000000,51.4563,51.4732,51.2976,51.3145,10473.343322131,0
+QUAL.US,D,20140708,000000,51.1409,51.1409,50.8126,51.0467,31646.922152745,0
+QUAL.US,D,20140709,000000,51.0566,51.2897,51.0566,51.2124,39168.650232831,0
+QUAL.US,D,20140710,000000,50.7849,51.1072,50.6183,50.9158,14359.754371956,0
+QUAL.US,D,20140711,000000,51.0021,51.0289,50.7849,50.9664,14353.703913653,0
+QUAL.US,D,20140714,000000,51.2202,51.3412,51.2202,51.2897,27847.234338593,0
+QUAL.US,D,20140715,000000,51.1855,51.2897,51.0111,51.0566,10761.74850123,0
+QUAL.US,D,20140716,000000,51.2897,51.2897,51.0894,51.132,14073.366012291,0
+QUAL.US,D,20140717,000000,51.0289,51.1677,50.5251,50.5251,15896.570780864,0
+QUAL.US,D,20140718,000000,50.8523,51.1855,50.7512,51.1855,44283.304318122,0
+QUAL.US,D,20140721,000000,51.0566,51.0566,50.8434,50.9941,5478.6899931767,0
+QUAL.US,D,20140722,000000,51.3412,51.4652,51.2807,51.3502,22634.764510739,0
+QUAL.US,D,20140723,000000,51.5158,51.6288,51.5068,51.601,7948.2853904323,0
+QUAL.US,D,20140724,000000,51.5405,51.5683,51.4027,51.4563,18823.984189698,0
+QUAL.US,D,20140725,000000,51.3055,51.3759,51.1944,51.2202,14648.159551056,0
+QUAL.US,D,20140728,000000,51.2976,51.4969,51.0566,51.4027,33117.183520324,0
+QUAL.US,D,20140729,000000,51.4464,51.489,51.1509,51.2202,11828.645981955,0
+QUAL.US,D,20140730,000000,51.3938,51.3938,51.0894,51.2272,21917.785201858,0
+QUAL.US,D,20140731,000000,50.9326,50.9326,50.1949,50.2207,35252.995301208,0
+QUAL.US,D,20140801,000000,50.0967,50.289,49.8032,50.0104,26134.954638903,0
+QUAL.US,D,20140804,000000,50.1671,50.3317,49.8637,50.3317,14552.360627928,0
+QUAL.US,D,20140805,000000,50.0204,50.2792,49.5671,49.9509,12988.317156657,0
+QUAL.US,D,20140806,000000,49.8191,50.2207,49.7229,50.0897,15054.548667059,0
+QUAL.US,D,20140807,000000,50.1057,50.2465,49.6802,49.7674,23475.778214827,0
+QUAL.US,D,20140808,000000,49.8191,50.3505,49.7674,50.3417,230373.21669818,0
+QUAL.US,D,20140811,000000,50.5776,50.6273,50.4636,50.4636,18510.36876767,0
+QUAL.US,D,20140812,000000,50.4041,50.5162,50.2295,50.42,11941.587870274,0
+QUAL.US,D,20140813,000000,50.532,50.8038,50.5251,50.7433,50545.528661511,0
+QUAL.US,D,20140814,000000,50.8712,50.9941,50.8206,50.9842,9994.3487064926,0
+QUAL.US,D,20140815,000000,51.1944,51.2897,50.8126,51.0378,31863.730241929,0
+QUAL.US,D,20140818,000000,51.3313,51.5832,51.3313,51.5485,57308.932634314,0
+QUAL.US,D,20140819,000000,51.734,51.9848,51.725,51.9343,29508.085142709,0
+QUAL.US,D,20140820,000000,51.8966,52.1504,51.8966,52.1504,26872.102142127,0
+QUAL.US,D,20140821,000000,52.2199,52.2546,52.2029,52.2029,20282.144640671,0
+QUAL.US,D,20140822,000000,52.1841,52.3081,52.1841,52.1931,15641.443122431,0
+QUAL.US,D,20140825,000000,52.437,52.5322,52.3487,52.3924,10431.998523728,0
+QUAL.US,D,20140826,000000,52.4024,52.556,52.3924,52.4925,14537.234482171,0
+QUAL.US,D,20140827,000000,52.4995,52.4995,52.3081,52.3567,25944.365202365,0
+QUAL.US,D,20140828,000000,52.1841,52.3746,52.1673,52.3161,5230.6212027623,0
+QUAL.US,D,20140829,000000,52.4469,52.4469,52.2029,52.4024,8108.6225354563,0
+QUAL.US,D,20140902,000000,52.5322,52.5322,52.2804,52.5233,70284.140464648,0
+QUAL.US,D,20140903,000000,52.7107,52.7107,52.2714,52.3081,268988.2499963,0
+QUAL.US,D,20140904,000000,52.3834,52.5739,52.1256,52.1841,24421.666529496,0
+QUAL.US,D,20140905,000000,52.1256,52.4469,52.0354,52.4102,12222.934181354,0
+QUAL.US,D,20140908,000000,52.4202,52.4469,52.2546,52.3834,8748.9627058349,0
+QUAL.US,D,20140909,000000,52.1673,52.4102,51.9928,52.081,7727.4436623805,0
+QUAL.US,D,20140910,000000,52.0006,52.4024,52.0006,52.4024,7675.0063570896,0
+QUAL.US,D,20140911,000000,52.2615,52.2992,52.0621,52.2456,10392.67054476,0
+QUAL.US,D,20140912,000000,52.1762,52.1931,51.8876,52.0354,600118.74040113,0
+QUAL.US,D,20140915,000000,51.9343,51.9779,51.7766,51.8966,94226.812378507,0
+QUAL.US,D,20140916,000000,51.7597,52.3834,51.725,52.3239,24223.009815222,0
+QUAL.US,D,20140917,000000,52.3646,52.4667,52.0533,52.3161,24151.412725305,0
+QUAL.US,D,20140918,000000,52.4757,52.683,52.4757,52.683,624767.29911698,0
+QUAL.US,D,20140919,000000,52.7821,52.8446,52.5491,52.683,36377.37213581,0
+QUAL.US,D,20140922,000000,52.5164,52.5164,52.1504,52.2992,10795.026021895,0
+QUAL.US,D,20140923,000000,52.2288,52.2804,52.0006,52.0186,21244.167510814,0
+QUAL.US,D,20140924,000000,52.0056,52.5471,51.9898,52.5471,18462.973510964,0
+QUAL.US,D,20140925,000000,51.9203,52.1891,51.6576,51.6576,64901.249394598,0
+QUAL.US,D,20140926,000000,51.8748,52.1891,51.7448,52.1891,160618.49133503,0
+QUAL.US,D,20140929,000000,51.719,52.1108,51.2986,52.1108,48565.011977064,0
+QUAL.US,D,20140930,000000,52.0314,52.1981,51.8589,51.9958,13226.3018499,0
+QUAL.US,D,20141001,000000,51.9293,51.9293,51.0894,51.2649,267765.04900942,0
+QUAL.US,D,20141002,000000,51.1519,51.3958,50.7849,51.2738,92562.936345239,0
+QUAL.US,D,20141003,000000,51.4592,51.8817,51.4057,51.8043,24031.411968967,0
+QUAL.US,D,20141006,000000,52.0215,52.0215,51.5961,51.7022,18430.704400016,0
+QUAL.US,D,20141007,000000,51.3779,51.4592,50.9506,50.9506,143981.74782179,0
+QUAL.US,D,20141008,000000,50.8533,51.8817,50.7343,51.8817,43841.62086202,0
+QUAL.US,D,20141009,000000,51.7448,51.7448,50.8444,50.9594,253399.24417917,0
+QUAL.US,D,20141010,000000,50.8365,51.1082,50.1929,50.2445,115400.39120912,0
+QUAL.US,D,20141013,000000,50.2097,50.3208,49.3272,49.3906,30539.688283334,0
+QUAL.US,D,20141014,000000,49.7288,49.9112,49.343,49.4581,82556.486722141,0
+QUAL.US,D,20141015,000000,48.7599,49.2855,48.2096,49.2052,111439.35784023,0
+QUAL.US,D,20141016,000000,48.6509,49.4581,48.0985,49.1883,39614.367327803,0
+QUAL.US,D,20141017,000000,49.6416,50.0272,49.3906,49.7288,212134.11014441,0
+QUAL.US,D,20141020,000000,49.6088,50.0084,49.4848,49.9827,38635.201492468,0
+QUAL.US,D,20141021,000000,50.42,51.0031,50.42,50.9594,285740.96062701,0
+QUAL.US,D,20141022,000000,51.1241,51.1241,50.6898,50.6898,213133.44417409,0
+QUAL.US,D,20141023,000000,51.2044,51.5961,51.1429,51.4057,23999.142858018,0
+QUAL.US,D,20141024,000000,51.4742,51.8043,51.3958,51.7726,11591.669698429,0
+QUAL.US,D,20141027,000000,51.6843,51.8817,51.5763,51.8748,59072.641229577,0
+QUAL.US,D,20141028,000000,52.0314,52.3884,52.0136,52.3884,71660.619728532,0
+QUAL.US,D,20141029,000000,52.3527,52.5392,52.0572,52.2952,45174.738508068,0
+QUAL.US,D,20141030,000000,52.4717,52.9725,52.2149,52.8902,104439.98599362,0
+QUAL.US,D,20141031,000000,53.629,53.629,53.1926,53.3841,97067.502551666,0
+QUAL.US,D,20141103,000000,53.4971,53.4971,53.2621,53.3077,78980.665865191,0
+QUAL.US,D,20141104,000000,53.2353,53.2453,52.9398,53.1649,18923.816751694,0
+QUAL.US,D,20141105,000000,53.4287,53.5675,53.1471,53.2898,82105.727578583,0
+QUAL.US,D,20141106,000000,53.3077,53.5437,53.1828,53.5437,56193.631487166,0
+QUAL.US,D,20141107,000000,53.5854,53.5854,53.3583,53.4802,23423.340909536,0
+QUAL.US,D,20141110,000000,53.5338,53.8105,53.5338,53.7698,26708.739767951,0
+QUAL.US,D,20141111,000000,53.8987,53.9155,53.752,53.8303,32374.993968514,0
+QUAL.US,D,20141112,000000,53.743,53.9245,53.6657,53.8987,11795.36846129,0
+QUAL.US,D,20141113,000000,54.0485,54.1248,53.7341,53.9513,47456.769697937,0
+QUAL.US,D,20141114,000000,53.9245,53.9702,53.6112,53.8799,539278.35693742,0
+QUAL.US,D,20141117,000000,53.859,53.9067,53.743,53.7698,206935.75805261,0
+QUAL.US,D,20141118,000000,53.8402,54.1338,53.8402,54.0227,164198.34583085,0
+QUAL.US,D,20141119,000000,53.8987,54.0038,53.7152,53.8987,24115.109975488,0
+QUAL.US,D,20141120,000000,53.7609,54.107,53.7609,54.0564,51091.078318479,0
+QUAL.US,D,20141121,000000,54.5919,54.7892,54.1953,54.3281,58187.257497935,0
+QUAL.US,D,20141124,000000,54.5651,54.5651,54.4134,54.5096,146219.4089841,0
+QUAL.US,D,20141125,000000,54.6821,54.6821,54.463,54.463,238827.72376661,0
+QUAL.US,D,20141126,000000,54.4818,54.5988,54.4381,54.5919,40148.824477882,0
+QUAL.US,D,20141128,000000,54.5374,54.8209,54.5374,54.6068,9295.5207725203,0
+QUAL.US,D,20141201,000000,54.4381,54.5374,54.2914,54.337,35327.617620276,0
+QUAL.US,D,20141202,000000,54.3975,54.6633,54.3806,54.6137,73965.844341895,0
+QUAL.US,D,20141203,000000,54.7823,54.9012,54.6068,54.8735,120318.40539957,0
+QUAL.US,D,20141204,000000,54.7892,54.9925,54.6454,54.8646,182674.42866813,0
+QUAL.US,D,20141205,000000,54.8814,55.058,54.8646,54.931,42656.73944439,0
+QUAL.US,D,20141208,000000,54.8646,54.9598,54.3728,54.5185,153454.74870452,0
+QUAL.US,D,20141209,000000,54.0227,54.6137,53.9245,54.6068,41788.498677939,0
+QUAL.US,D,20141210,000000,54.4918,54.5284,53.6112,53.6885,25735.624390919,0
+QUAL.US,D,20141211,000000,53.9325,54.5552,53.3344,53.978,27729.250401689,0
+QUAL.US,D,20141212,000000,53.8204,54.0485,53.2105,53.2105,16695.231276833,0
+QUAL.US,D,20141215,000000,53.5338,53.629,52.7246,52.9477,45405.66433329,0
+QUAL.US,D,20141216,000000,52.5957,53.271,52.3041,52.321,62332.829845064,0
+QUAL.US,D,20141217,000000,52.5392,53.2978,52.3041,53.1926,63904.940594072,0
+QUAL.US,D,20141218,000000,53.9702,54.7019,53.9424,54.7019,25072.090797046,0
+QUAL.US,D,20141219,000000,54.8646,55.1036,54.5829,54.941,34600.554214224,0
+QUAL.US,D,20141222,000000,54.6732,54.941,54.6633,54.941,33028.443465216,0
+QUAL.US,D,20141223,000000,55.1105,55.1284,54.8379,54.9598,18285.49340075,0
+QUAL.US,D,20141224,000000,55.0679,55.1393,54.8824,55.05,5075.326106324,0
+QUAL.US,D,20141226,000000,55.0758,55.2613,55.0758,55.1829,33309.789776295,0
+QUAL.US,D,20141229,000000,55.2434,55.2613,55.1215,55.2018,20813.576561599,0
+QUAL.US,D,20141230,000000,55.0679,55.0679,54.8379,54.9935,39029.489691866,0
+QUAL.US,D,20141231,000000,55.0758,55.2018,54.4908,54.4996,34590.470117052,0
+QUAL.US,D,20150102,000000,54.8924,54.9022,54.0713,54.4908,33899.709460817,0
+QUAL.US,D,20150105,000000,54.2022,54.2022,53.5289,53.6707,24343.01057156,0
+QUAL.US,D,20150106,000000,53.7817,53.8551,52.8823,53.2046,30665.739497976,0
+QUAL.US,D,20150107,000000,53.4039,53.8164,53.2938,53.8065,21185.67974722,0
+QUAL.US,D,20150108,000000,54.3271,54.8121,54.3271,54.8121,584488.38978559,0
+QUAL.US,D,20150109,000000,54.8061,54.8209,54.1843,54.344,78091.248494681,0
+QUAL.US,D,20150112,000000,54.3796,54.3876,53.749,53.8957,47852.066307052,0
+QUAL.US,D,20150113,000000,54.4441,54.7208,53.4495,53.749,608658.96229552,0
+QUAL.US,D,20150114,000000,53.3613,53.6419,53.1014,53.5387,58226.585476904,0
+QUAL.US,D,20150115,000000,53.9127,53.9127,53.038,53.038,105524.02643953,0
+QUAL.US,D,20150116,000000,52.918,53.7579,52.8723,53.7579,37349.479103125,0
+QUAL.US,D,20150120,000000,53.9483,54.0901,53.3881,54.0018,310908.85034719,0
+QUAL.US,D,20150121,000000,53.8362,54.2101,53.8164,54.105,41731.019324063,0
+QUAL.US,D,20150122,000000,54.3708,54.9757,53.9394,54.9757,285955.75189676,0
+QUAL.US,D,20150123,000000,54.9757,55.1393,54.8477,54.8477,39079.910177723,0
+QUAL.US,D,20150126,000000,54.8061,54.9667,54.6127,54.9509,30100.021646665,0
+QUAL.US,D,20150127,000000,54.105,54.4045,53.7897,54.0287,1908365.9775957,0
+QUAL.US,D,20150128,000000,54.3966,54.4381,53.5189,53.5189,97493.051452296,0
+QUAL.US,D,20150129,000000,53.5011,54.0812,53.1341,54.0365,29783.380995486,0
+QUAL.US,D,20150130,000000,53.9483,54.2458,53.51,53.5576,49014.762710905,0
+QUAL.US,D,20150202,000000,53.8065,54.0713,53.038,54.0365,122326.14914638,0
+QUAL.US,D,20150203,000000,54.4908,54.8477,54.1675,54.8477,46178.106176614,0
+QUAL.US,D,20150204,000000,54.4908,54.7486,54.3608,54.4521,113949.28962617,0
+QUAL.US,D,20150205,000000,54.8745,55.1215,54.7486,55.1215,44494.061949004,0
+QUAL.US,D,20150206,000000,55.0232,55.2187,54.6732,54.7565,32717.853272339,0
+QUAL.US,D,20150209,000000,54.6454,54.8477,54.4381,54.5819,35887.285013284,0
+QUAL.US,D,20150210,000000,54.9022,55.166,54.6921,55.1572,93088.317807864,0
+QUAL.US,D,20150211,000000,55.2018,55.2712,54.9509,55.1829,118997.38867013,0
+QUAL.US,D,20150212,000000,55.3247,55.6838,55.3247,55.6371,68727.155861396,0
+QUAL.US,D,20150213,000000,55.8553,55.9812,55.7095,55.9812,65806.801320583,0
+QUAL.US,D,20150217,000000,56.0259,56.0912,55.7958,56.0179,213184.87306967,0
+QUAL.US,D,20150218,000000,56.0011,56.1469,55.8731,56.127,28419.002648206,0
+QUAL.US,D,20150219,000000,56.0417,56.3312,56.0417,56.2351,27677.821506114,0
+QUAL.US,D,20150220,000000,56.0734,56.6446,56.0417,56.6446,32107.765393474,0
+QUAL.US,D,20150223,000000,56.5495,56.6883,56.4344,56.6883,39206.969802082,0
+QUAL.US,D,20150224,000000,56.6883,56.8876,56.609,56.8123,35697.703986463,0
+QUAL.US,D,20150225,000000,56.8123,57.0156,56.6962,56.8955,28869.761791764,0
+QUAL.US,D,20150226,000000,56.837,56.9699,56.724,56.8638,104301.83386237,0
+QUAL.US,D,20150227,000000,56.7606,56.9531,56.7508,56.7805,46442.309522502,0
+QUAL.US,D,20150302,000000,56.8708,57.2257,56.8638,57.2159,36323.926420803,0
+QUAL.US,D,20150303,000000,56.8548,57.197,56.6168,56.8876,105196.29328146,0
+QUAL.US,D,20150304,000000,56.486,56.8123,56.3898,56.6545,58481.713135337,0
+QUAL.US,D,20150305,000000,56.7934,56.8548,56.6168,56.8291,41346.815221835,0
+QUAL.US,D,20150306,000000,56.5495,56.6258,55.9088,55.9723,58481.713135337,0
+QUAL.US,D,20150309,000000,56.0576,56.3809,56.0109,56.2857,331463.26561148,0
+QUAL.US,D,20150310,000000,55.8374,55.8821,55.3515,55.3515,44999.275217286,0
+QUAL.US,D,20150311,000000,55.3852,55.5082,55.0312,55.0679,32781.383084519,0
+QUAL.US,D,20150312,000000,55.3416,55.6559,55.166,55.6461,30038.50865392,0
+QUAL.US,D,20150313,000000,55.5082,55.5419,55.0173,55.2712,28441.187661983,0
+QUAL.US,D,20150316,000000,55.5508,56.0814,55.5508,56.0814,37808.30552442,0
+QUAL.US,D,20150317,000000,55.7958,56.0179,55.6649,55.8374,49686.363582514,0
+QUAL.US,D,20150318,000000,55.7442,56.6962,55.419,56.5237,40890.005619974,0
+QUAL.US,D,20150319,000000,56.486,56.5583,56.3412,56.5137,56423.548902672,0
+QUAL.US,D,20150320,000000,56.8201,57.197,56.8123,57.0591,37349.479103125,0
+QUAL.US,D,20150323,000000,56.9778,57.1087,56.9699,57.0502,19415.920693654,0
+QUAL.US,D,20150324,000000,56.845,57.0998,56.6545,56.6545,18501.293080216,0
+QUAL.US,D,20150325,000000,56.841,56.958,55.7878,55.8384,28909.089770733,0
+QUAL.US,D,20150326,000000,55.4715,55.9743,55.4715,55.7521,997890.99537233,0
+QUAL.US,D,20150327,000000,55.7621,55.8751,55.7016,55.7789,107451.09740897,0
+QUAL.US,D,20150330,000000,56.2787,56.4532,56.2122,56.4215,45529.698728498,0
+QUAL.US,D,20150331,000000,56.1924,56.3253,55.8751,55.8841,631946.16789324,0
+QUAL.US,D,20150401,000000,55.8474,55.8474,55.2425,55.5508,96523.969714132,0
+QUAL.US,D,20150402,000000,55.533,55.8057,55.4438,55.6569,57936.16347837,0
+QUAL.US,D,20150406,000000,55.2702,56.121,55.2702,55.9654,39386.466731731,0
+QUAL.US,D,20150407,000000,56.1022,56.361,56.0665,56.0665,41683.624067358,0
+QUAL.US,D,20150408,000000,56.1121,56.2985,55.9376,56.1399,33009.28368059,0
+QUAL.US,D,20150409,000000,56.238,56.4453,56.0665,56.4215,46766.009041702,0
+QUAL.US,D,20150410,000000,56.4305,56.6496,56.3937,56.5623,20488.868632683,0
+QUAL.US,D,20150413,000000,56.6833,56.8251,56.361,56.3769,30275.484937446,0
+QUAL.US,D,20150414,000000,56.4135,56.4135,56.0357,56.238,87529.963447034,0
+QUAL.US,D,20150415,000000,56.4988,56.728,56.4374,56.5901,30950.111038207,0
+QUAL.US,D,20150416,000000,56.4532,56.5713,56.37,56.4453,247108.7843637,0
+QUAL.US,D,20150417,000000,56.0279,56.1022,55.5686,55.7363,82291.274966535,0
+QUAL.US,D,20150420,000000,56.0932,56.4305,56.0199,56.353,34135.677334627,0
+QUAL.US,D,20150421,000000,56.6218,56.6218,56.37,56.4037,35947.789596312,0
+QUAL.US,D,20150422,000000,56.4622,56.8499,56.353,56.7368,35321.567161973,0
+QUAL.US,D,20150423,000000,56.6397,57.1384,56.6397,57.0116,56573.801950524,0
+QUAL.US,D,20150424,000000,57.2039,57.2932,57.0294,57.2227,278067.97108936,0
+QUAL.US,D,20150427,000000,57.2476,57.4747,56.9303,57.0026,639913.6130683,0
+QUAL.US,D,20150428,000000,57.0463,57.1464,56.5435,57.0641,229012.87198976,0
+QUAL.US,D,20150429,000000,56.7557,56.9679,56.489,56.7368,50536.452974057,0
+QUAL.US,D,20150430,000000,56.5365,56.5623,55.8226,55.9832,659716.76309333,0
+QUAL.US,D,20150501,000000,56.5177,56.8331,56.37,56.7825,48145.513534737,0
+QUAL.US,D,20150504,000000,57.0562,57.194,56.9015,56.9015,1111940.1175605,0
+QUAL.US,D,20150505,000000,56.8251,56.8856,56.238,56.3154,89690.985470848,0
+QUAL.US,D,20150506,000000,56.48,56.489,55.7184,56.0031,26656.30246266,0
+QUAL.US,D,20150507,000000,55.8939,56.4135,55.8751,56.2985,131426.03843378,0
+QUAL.US,D,20150508,000000,56.9937,57.1384,56.8588,57.1384,18440.788497188,0
+QUAL.US,D,20150511,000000,57.0701,57.1296,56.9303,56.9679,20260.968036611,0
+QUAL.US,D,20150512,000000,56.5177,56.958,56.353,56.7894,44205.656769904,0
+QUAL.US,D,20150513,000000,56.8926,57.1226,56.719,56.7755,34376.687257021,0
+QUAL.US,D,20150514,000000,57.1058,57.4747,57.0978,57.4588,44502.129226741,0
+QUAL.US,D,20150515,000000,57.5074,57.5143,57.3071,57.5014,20242.816661702,0
+QUAL.US,D,20150518,000000,57.5143,57.7722,57.3685,57.662,34059.038196124,0
+QUAL.US,D,20150519,000000,57.8356,57.8951,57.6085,57.7117,38240.913293069,0
+QUAL.US,D,20150520,000000,57.7463,57.8,57.551,57.6542,15595.056275442,0
+QUAL.US,D,20150521,000000,57.5322,57.8,57.5143,57.7463,41547.488755545,0
+QUAL.US,D,20150522,000000,57.7206,57.7463,57.5709,57.5709,34486.603916188,0
+QUAL.US,D,20150526,000000,57.4747,57.4747,56.7458,56.8678,22688.210225746,0
+QUAL.US,D,20150527,000000,57.0373,57.3983,56.9015,57.3299,96863.803788806,0
+QUAL.US,D,20150528,000000,57.3011,57.3299,57.1554,57.3011,42405.645424823,0
+QUAL.US,D,20150529,000000,57.2832,57.3299,56.8162,56.8331,30275.484937446,0
+QUAL.US,D,20150601,000000,56.9303,57.1742,56.6675,56.9838,22310.056581822,0
+QUAL.US,D,20150602,000000,56.7458,57.1554,56.7458,56.9303,29098.670797554,0
+QUAL.US,D,20150603,000000,57.1464,57.2744,56.9491,57.0373,41320.59656919,0
+QUAL.US,D,20150604,000000,56.8073,56.9114,56.4453,56.5177,23562.5014505,0
+QUAL.US,D,20150605,000000,56.489,56.5177,56.1736,56.4037,25609.573176278,0
+QUAL.US,D,20150608,000000,56.2887,56.2887,56.0437,56.0437,21510.387676137,0
+QUAL.US,D,20150609,000000,56.0834,56.1399,55.8662,56.0357,51578.140211854,0
+QUAL.US,D,20150610,000000,56.3838,56.8856,56.3154,56.7983,30568.932165131,0
+QUAL.US,D,20150611,000000,57.0373,57.0789,56.8926,57.0294,23513.08937436,0
+QUAL.US,D,20150612,000000,56.6675,56.7656,56.5078,56.5713,27203.868939063,0
+QUAL.US,D,20150615,000000,56.0437,56.3075,55.9931,56.2688,31186.078912016,0
+QUAL.US,D,20150616,000000,56.3154,56.7111,56.1567,56.6397,41428.496408923,0
+QUAL.US,D,20150617,000000,56.7557,56.9679,56.4532,56.8588,27430.761125417,0
+QUAL.US,D,20150618,000000,56.9838,57.5411,56.9838,57.4509,43135.734060027,0
+QUAL.US,D,20150619,000000,57.5143,57.5143,57.1464,57.2654,28909.089770733,0
+QUAL.US,D,20150622,000000,57.5322,57.6452,57.3884,57.4677,31186.078912016,0
+QUAL.US,D,20150623,000000,57.5074,57.5709,57.2575,57.3685,47939.797952443,0
+QUAL.US,D,20150624,000000,57.2694,57.4022,57.0304,57.0581,16431.027930944,0
+QUAL.US,D,20150625,000000,57.2426,57.3339,56.8171,56.842,38178.391890607,0
+QUAL.US,D,20150626,000000,56.842,57.0214,56.6575,56.7904,39310.836002946,0
+QUAL.US,D,20150629,000000,56.236,56.3828,55.5102,55.528,48717.281844351,0
+QUAL.US,D,20150630,000000,56.1637,56.1637,55.5974,55.7839,59601.047921353,0
+QUAL.US,D,20150701,000000,56.3332,56.3332,55.8801,56.0635,33762.565739288,0
+QUAL.US,D,20150702,000000,56.245,56.2589,55.9346,56.1557,43279.936649576,0
+QUAL.US,D,20150706,000000,55.7066,56.1904,55.6063,55.9167,38516.209145846,0
+QUAL.US,D,20150707,000000,56.0327,56.3065,55.3813,56.3065,18354.065261515,0
+QUAL.US,D,20150708,000000,55.8801,56.0001,55.413,55.4467,29910.440619845,0
+QUAL.US,D,20150709,000000,56.2668,56.2668,55.537,55.6163,61857.868868294,0
+QUAL.US,D,20150710,000000,56.2509,56.2867,56.0249,56.2004,47128.028130151,0
+QUAL.US,D,20150713,000000,56.488,56.9679,56.479,56.9511,19709.36792134,0
+QUAL.US,D,20150714,000000,56.9323,57.2872,56.9323,57.197,57184.898239106,0
+QUAL.US,D,20150715,000000,57.311,57.3924,57.0651,57.1573,68258.245342929,0
+QUAL.US,D,20150716,000000,57.546,57.5758,57.3924,57.5659,48147.530354172,0
+QUAL.US,D,20150717,000000,57.8693,57.9635,57.7166,57.9635,39428.819939851,0
+QUAL.US,D,20150720,000000,57.9893,58.2194,57.9635,58.0905,176736.91225366,0
+QUAL.US,D,20150721,000000,58.1936,58.1936,57.8058,57.9219,120092.52162294,0
+QUAL.US,D,20150722,000000,57.6581,57.8931,57.556,57.6829,160420.84303046,0
+QUAL.US,D,20150723,000000,57.7513,57.7781,57.2426,57.3725,51208.053845667,0
+QUAL.US,D,20150724,000000,57.0809,57.2872,56.4701,56.5177,28550.095911433,0
+QUAL.US,D,20150727,000000,56.3927,56.3927,56.0804,56.1557,52115.622591085,0
+QUAL.US,D,20150728,000000,56.5078,56.9858,56.236,56.8936,27075.800904987,0
+QUAL.US,D,20150729,000000,57.0909,57.4627,57.0809,57.3824,106384.19992825,0
+QUAL.US,D,20150730,000000,57.2694,57.5937,57.0214,57.5659,17221.621149176,0
+QUAL.US,D,20150731,000000,57.7513,57.7513,57.3041,57.3924,550491.87299193,0
+QUAL.US,D,20150803,000000,57.4717,57.4717,56.9134,57.1573,195529.63574213,0
+QUAL.US,D,20150804,000000,57.2257,57.3725,57.0393,57.1771,135721.86382876,0
+QUAL.US,D,20150805,000000,57.5372,57.912,57.5372,57.6502,132327.5567209,0
+QUAL.US,D,20150806,000000,57.7335,57.7335,56.8083,56.9511,78110.408279306,0
+QUAL.US,D,20150807,000000,56.8598,56.8598,56.4978,56.8261,35689.636708726,0
+QUAL.US,D,20150810,000000,57.2059,57.5659,57.0909,57.4796,44181.454936693,0
+QUAL.US,D,20150811,000000,57.3527,57.3527,56.7765,57.0304,41928.66762862,0
+QUAL.US,D,20150812,000000,56.7021,57.1166,56.1815,57.1087,130628.38634752,0
+QUAL.US,D,20150813,000000,57.1326,57.3725,56.9223,57.1166,40444.288525002,0
+QUAL.US,D,20150814,000000,57.0809,57.2783,56.9223,57.2506,39428.819939851,0
+QUAL.US,D,20150817,000000,57.0988,57.546,56.8776,57.546,27982.361240688,0
+QUAL.US,D,20150818,000000,57.5937,57.6829,57.4549,57.4796,98338.098795252,0
+QUAL.US,D,20150819,000000,57.3189,57.556,56.9323,57.2594,158156.96321551,0
+QUAL.US,D,20150820,000000,56.7567,56.8509,56.0635,56.0635,38408.309306114,0
+QUAL.US,D,20150821,000000,55.537,55.5548,54.0018,54.0901,143656.03148315,0
+QUAL.US,D,20150824,000000,50.5073,53.63,36.2759,52.0225,160806.05554241,0
+QUAL.US,D,20150825,000000,52.5451,53.9672,51.4166,51.4166,136403.54879755,0
+QUAL.US,D,20150826,000000,52.1663,53.7887,52.0413,53.7797,94597.90715441,0
+QUAL.US,D,20150827,000000,54.3113,54.8814,53.8541,54.8636,98112.215018614,0
+QUAL.US,D,20150828,000000,54.6187,55.0094,54.5591,54.8814,52452.431436607,0
+QUAL.US,D,20150831,000000,54.5691,54.7357,54.1773,54.2845,74320.804562326,0
+QUAL.US,D,20150901,000000,53.747,53.747,52.5362,52.798,66163.778360447,0
+QUAL.US,D,20150902,000000,53.3226,53.7182,53.0201,53.7182,89048.628481035,0
+QUAL.US,D,20150903,000000,54.0365,54.3202,53.6766,53.8342,58345.577823524,0
+QUAL.US,D,20150904,000000,53.3414,53.3573,52.7812,53.0668,504263.34632946,0
+QUAL.US,D,20150908,000000,53.976,54.3648,53.7381,54.3648,91313.516705712,0
+QUAL.US,D,20150909,000000,54.8547,54.8547,53.4802,53.4802,435045.09493582,0
+QUAL.US,D,20150910,000000,53.4981,54.1773,53.4981,53.8244,65219.906865212,0
+QUAL.US,D,20150911,000000,53.6845,54.1615,53.6231,54.1615,33422.731664614,0
+QUAL.US,D,20150914,000000,54.3023,54.3023,53.8442,53.9394,55852.789002775,0
+QUAL.US,D,20150915,000000,54.1695,54.7794,53.984,54.6376,71827.007331859,0
+QUAL.US,D,20150916,000000,54.7267,55.0758,54.6018,55.0094,55852.789002775,0
+QUAL.US,D,20150917,000000,55.0232,55.7154,54.9211,54.9499,73602.816843728,0
+QUAL.US,D,20150918,000000,54.1853,54.6801,54.0018,54.114,59930.797898856,0
+QUAL.US,D,20150921,000000,54.4333,54.7357,54.0365,54.3559,133349.07576435,0
+QUAL.US,D,20150922,000000,53.6677,53.9127,53.4366,53.9037,64577.549875399,0
+QUAL.US,D,20150923,000000,53.7182,53.992,53.5536,53.7797,97661.455875057,0
+QUAL.US,D,20150924,000000,53.4277,53.7182,53.0478,53.63,79778.317951443,0
+QUAL.US,D,20150925,000000,54.1298,54.1665,53.4099,53.6796,581253.41141303,0
+QUAL.US,D,20150928,000000,53.4099,53.4099,52.4192,52.5005,256447.66675405,0
+QUAL.US,D,20150929,000000,52.6225,52.9497,52.3736,52.6612,1790241.8717406,0
+QUAL.US,D,20150930,000000,53.2978,53.5894,52.9755,53.5804,398147.38338597,0
+QUAL.US,D,20151001,000000,53.7837,53.7837,53.039,53.5714,56298.506097747,0
+QUAL.US,D,20151002,000000,52.9576,54.2805,52.7474,54.2805,129856.95291392,0
+QUAL.US,D,20151005,000000,54.6871,55.177,54.6871,55.1403,64046.11795447,0
+QUAL.US,D,20151006,000000,55.1224,55.1224,54.8259,54.9499,45692.052692956,0
+QUAL.US,D,20151007,000000,55.3267,55.4863,54.9657,55.3902,181191.05797423,0
+QUAL.US,D,20151008,000000,55.3,56.0209,55.167,55.9296,118234.02251426,0
+QUAL.US,D,20151009,000000,56.0298,56.0854,55.7521,55.9752,727243.91139135,0
+QUAL.US,D,20151012,000000,55.9564,55.9842,55.8563,55.9108,30028.424556749,0
+QUAL.US,D,20151013,000000,55.6926,55.9664,55.4586,55.5052,48850.391927013,0
+QUAL.US,D,20151014,000000,55.5052,55.6451,55.0857,55.167,91723.939460585,0
+QUAL.US,D,20151015,000000,55.3445,56.0139,55.3178,56.0139,60360.380438354,0
+QUAL.US,D,20151016,000000,56.1954,56.3303,55.9941,56.3303,100185.50539704,0
+QUAL.US,D,20151019,000000,56.1517,56.3987,56.1141,56.3987,994966.60719265,0
+QUAL.US,D,20151020,000000,56.3114,56.5345,56.2727,56.4185,65267.302121917,0
+QUAL.US,D,20151021,000000,56.6655,56.728,56.241,56.2827,356965.94735774,0
+QUAL.US,D,20151022,000000,56.6278,57.6522,56.5345,57.5392,528567.02892205,0
+QUAL.US,D,20151023,000000,58.144,58.1539,57.67,58.0845,114512.99065804,0
+QUAL.US,D,20151026,000000,58.0508,58.1014,57.905,58.032,149937.41561117,0
+QUAL.US,D,20151027,000000,57.8713,57.9665,57.7275,57.905,254639.58813124,0
+QUAL.US,D,20151028,000000,58.0221,58.4802,57.7543,58.4802,566475.16700847,0
+QUAL.US,D,20151029,000000,58.3572,58.5069,58.1619,58.4396,426573.4449022,0
+QUAL.US,D,20151030,000000,58.5794,58.616,58.2164,58.2164,368810.72789518,0
+QUAL.US,D,20151102,000000,58.3493,58.854,58.3037,58.7847,341605.85054639,0
+QUAL.US,D,20151103,000000,58.7747,59.2259,58.625,59.0683,436954.01453035,0
+QUAL.US,D,20151104,000000,59.1565,59.1565,58.7658,58.8878,278186.96343598,0
+QUAL.US,D,20151105,000000,58.8015,58.854,58.4217,58.6319,289384.34493501,0
+QUAL.US,D,20151106,000000,58.5794,58.6497,58.1718,58.6497,205898.10445367,0
+QUAL.US,D,20151109,000000,58.4802,58.4802,57.7712,58.0032,616983.38451044,0
+QUAL.US,D,20151110,000000,57.8545,58.1261,57.799,58.1261,258924.32101933,0
+QUAL.US,D,20151111,000000,58.2164,58.2938,57.9745,57.9833,53364.033820894,0
+QUAL.US,D,20151112,000000,57.6155,57.7196,57.1672,57.1771,434250.46807872,0
+QUAL.US,D,20151113,000000,56.9947,57.0571,56.4334,56.486,161446.39571279,0
+QUAL.US,D,20151116,000000,56.4334,57.3537,56.4334,57.3437,96687.332088308,0
+QUAL.US,D,20151117,000000,57.5679,57.7355,57.2506,57.3636,138433.47755813,0
+QUAL.US,D,20151118,000000,57.5202,58.2769,57.3934,58.2591,261515.93399236,0
+QUAL.US,D,20151119,000000,58.2938,58.4118,58.2244,58.2769,138772.30322308,0
+QUAL.US,D,20151120,000000,58.6497,58.7847,58.4802,58.5615,101089.04050358,0
+QUAL.US,D,20151123,000000,58.616,58.8015,58.4703,58.625,80100.000651208,0
+QUAL.US,D,20151124,000000,58.3314,58.7847,58.1807,58.6587,344218.64012349,0
+QUAL.US,D,20151125,000000,58.6944,58.8193,58.6072,58.7043,654136.22371873,0
+QUAL.US,D,20151127,000000,58.6944,58.8372,58.616,58.7747,81568.245199352,0
+QUAL.US,D,20151130,000000,58.8193,58.8788,58.4554,58.4703,351778.68777282,0
+QUAL.US,D,20151201,000000,58.6855,58.9155,58.5704,58.863,403475.8203313,0
+QUAL.US,D,20151202,000000,58.8878,58.9423,58.3314,58.4049,1410266.0314574,0
+QUAL.US,D,20151203,000000,58.5169,58.5169,57.3051,57.5202,142601.23491903,0
+QUAL.US,D,20151204,000000,57.5957,58.854,57.5957,58.8104,97139.099641582,0
+QUAL.US,D,20151207,000000,58.6657,58.6855,58.2343,58.5069,214923.371422,0
+QUAL.US,D,20151208,000000,58.0419,58.4217,57.8713,58.1718,84967.594355802,0
+QUAL.US,D,20151209,000000,57.9833,58.5794,57.4399,57.6522,165510.28687283,0
+QUAL.US,D,20151210,000000,57.6839,58.1986,57.6343,57.8277,117445.44611547,0
+QUAL.US,D,20151211,000000,57.1771,57.2962,56.6188,56.6753,123540.27444581,0
+QUAL.US,D,20151214,000000,56.7358,57.0571,56.248,57.0571,176638.08810138,0
+QUAL.US,D,20151215,000000,57.4806,57.8178,57.4717,57.5778,207704.16625706,0
+QUAL.US,D,20151216,000000,57.9398,58.4049,57.5392,58.3037,98605.327370292,0
+QUAL.US,D,20151217,000000,58.4217,58.4217,57.4806,57.4895,462905.43860073,0
+QUAL.US,D,20151218,000000,57.2783,57.2783,56.4087,56.4265,177352.04218111,0
+QUAL.US,D,20151221,000000,56.7745,56.9213,56.486,56.9213,152760.96281914,0
+QUAL.US,D,20151222,000000,57.1871,57.4895,56.8489,57.4032,905087.04910469,0
+QUAL.US,D,20151223,000000,57.7811,58.1014,57.7107,58.0666,536577.83571494,0
+QUAL.US,D,20151224,000000,58.0032,58.149,57.9238,58.0032,70818.597614727,0
+QUAL.US,D,20151228,000000,57.7186,57.8623,57.5114,57.8623,194307.44316496,0
+QUAL.US,D,20151229,000000,58.1817,58.5645,58.1817,58.4722,159304.5334736,0
+QUAL.US,D,20151230,000000,58.4137,58.4137,58.0666,58.0845,88142.068145333,0
+QUAL.US,D,20151231,000000,57.9745,57.9903,57.4529,57.4707,112167.429656,0
+QUAL.US,D,20160104,000000,56.6,56.6228,55.9713,56.6228,220959.71198876,0
+QUAL.US,D,20160105,000000,56.7686,56.9074,56.3749,56.7785,610375.27563408,0
+QUAL.US,D,20160106,000000,56.0864,56.3749,55.8047,56.0952,202380.77136032,0
+QUAL.US,D,20160107,000000,55.056,55.6183,54.6444,54.7674,186464.03238511,0
+QUAL.US,D,20160108,000000,55.0917,55.2018,54.0703,54.1407,608284.84229047,0
+QUAL.US,D,20160111,000000,54.4401,54.4868,53.5972,54.22,310309.85497522,0
+QUAL.US,D,20160112,000000,54.7019,54.9162,54.0792,54.7764,385069.31776449,0
+QUAL.US,D,20160113,000000,54.9797,55.0649,53.4674,53.5328,239036.46457806,0
+QUAL.US,D,20160114,000000,53.7322,54.7833,53.2591,54.338,349872.79340744,0
+QUAL.US,D,20160115,000000,52.6175,53.508,52.6175,53.2591,716791.74467327,0
+QUAL.US,D,20160119,000000,53.9443,53.9443,52.8981,53.3325,690875.61494299,0
+QUAL.US,D,20160120,000000,52.5481,53.1441,51.4969,52.674,963744.22553081,0
+QUAL.US,D,20160121,000000,52.7772,53.3841,52.3775,52.9061,1584975.0317698,0
+QUAL.US,D,20160122,000000,53.6865,54.0881,53.5467,54.0515,786518.23456434,0
+QUAL.US,D,20160125,000000,53.9087,53.99,53.2224,53.2224,256994.22482074,0
+QUAL.US,D,20160126,000000,53.4188,54.0703,53.3919,54.0167,345902.68435109,0
+QUAL.US,D,20160127,000000,53.7837,54.2022,53.041,53.3414,866849.16104078,0
+QUAL.US,D,20160128,000000,53.741,53.7589,53.0548,53.5269,379865.92362409,0
+QUAL.US,D,20160129,000000,53.7917,54.8676,53.7589,54.814,410522.58743461,0
+QUAL.US,D,20160201,000000,54.5324,55.0917,54.3796,54.8577,389125.14164679,0
+QUAL.US,D,20160202,000000,54.4005,54.4005,53.7737,53.9443,772956.13227865,0
+QUAL.US,D,20160203,000000,54.2378,54.4431,53.3057,54.338,242349.09049883,0
+QUAL.US,D,20160204,000000,54.22,54.6386,53.993,54.4401,556615.94520407,0
+QUAL.US,D,20160205,000000,54.2478,54.2567,53.1878,53.4554,761225.30203925,0
+QUAL.US,D,20160208,000000,52.8505,53.1014,52.2179,52.9061,690195.94679364,0
+QUAL.US,D,20160209,000000,52.4132,53.4466,52.4132,53.036,175008.4979985,0
+QUAL.US,D,20160210,000000,53.4188,53.8997,53.0648,53.1014,407509.45919982,0
+QUAL.US,D,20160211,000000,52.2357,52.7375,51.9164,52.4509,383288.46620404,0
+QUAL.US,D,20160212,000000,52.8783,53.4009,52.7107,53.3761,605603.48085261,0
+QUAL.US,D,20160216,000000,53.98,54.2567,53.7123,54.229,145470.16056427,0
+QUAL.US,D,20160217,000000,54.6038,55.1017,54.6038,55.0292,224569.81877609,0
+QUAL.US,D,20160218,000000,55.1105,55.1928,54.8399,54.9162,563908.76427837,0
+QUAL.US,D,20160219,000000,54.6633,54.8964,54.5056,54.8577,140538.02863779,0
+QUAL.US,D,20160222,000000,55.3327,55.5925,55.297,55.5102,236206.86691179,0
+QUAL.US,D,20160223,000000,55.4041,55.4566,54.8676,54.9062,1202707.0761995,0
+QUAL.US,D,20160224,000000,54.4769,55.2811,54.1675,55.2018,138085.57620571,0
+QUAL.US,D,20160225,000000,55.3426,55.8047,55.1017,55.7869,376298.17004488,0
+QUAL.US,D,20160226,000000,56.0952,56.1339,55.53,55.5548,1091918.1426269,0
+QUAL.US,D,20160229,000000,55.5548,55.9207,55.1452,55.1452,197730.99415462,0
+QUAL.US,D,20160301,000000,55.5925,56.3917,55.5221,56.3917,144760.24012341,0
+QUAL.US,D,20160302,000000,56.2649,56.5078,56.0952,56.488,503510.06427076,0
+QUAL.US,D,20160303,000000,56.4354,56.5623,56.1527,56.5623,283702.96458869,0
+QUAL.US,D,20160304,000000,56.5812,56.8718,56.2747,56.6853,208404.00260075,0
+QUAL.US,D,20160307,000000,56.4017,56.8251,56.4017,56.722,124157.4211927,0
+QUAL.US,D,20160308,000000,56.4285,56.7686,56.3412,56.3512,1721485.4719974,0
+QUAL.US,D,20160309,000000,56.5901,56.722,56.2579,56.4522,117718.72514881,0
+QUAL.US,D,20160310,000000,56.6853,56.9163,55.9376,56.4978,194350.8047828,0
+QUAL.US,D,20160311,000000,57.0175,57.3319,56.9352,57.3091,130156.45059991,0
+QUAL.US,D,20160314,000000,57.1464,57.4102,57.1464,57.3021,366812.05983581,0
+QUAL.US,D,20160315,000000,56.9996,57.3606,56.9996,57.3606,113369.45403882,0
+QUAL.US,D,20160316,000000,57.2218,57.7603,57.1633,57.6234,137882.88585257,0
+QUAL.US,D,20160317,000000,57.6323,58.1996,57.5382,58.0766,778328.93925152,0
+QUAL.US,D,20160318,000000,58.3047,58.3047,58.0696,58.2085,117571.49733011,0
+QUAL.US,D,20160321,000000,58.0925,58.3969,58.0925,58.3334,91620.073259721,0
+QUAL.US,D,20160322,000000,58.0508,58.4822,58.0508,58.3047,857470.95067145,0
+QUAL.US,D,20160323,000000,58.1519,58.2164,57.9715,58.0231,99154.910666129,0
+QUAL.US,D,20160324,000000,57.662,57.9546,57.6363,57.9546,199282.93670929,0
+QUAL.US,D,20160328,000000,58.0726,58.1906,57.9546,58.0379,138437.51119699,0
+QUAL.US,D,20160329,000000,57.9209,58.5635,57.794,58.5457,158551.25141491,0
+QUAL.US,D,20160330,000000,58.8412,59.0107,58.6944,58.8412,553598.78333041,0
+QUAL.US,D,20160331,000000,58.7965,58.9572,58.627,58.6875,858689.10960974,0
+QUAL.US,D,20160401,000000,58.3771,59.1615,58.3027,59.1357,285332.55469157,0
+QUAL.US,D,20160404,000000,59.1615,59.1615,58.8144,58.9285,171791.67100084,0
+QUAL.US,D,20160405,000000,58.6002,58.7955,58.4614,58.5179,148782.78648505,0
+QUAL.US,D,20160406,000000,58.5546,59.0831,58.4901,59.0703,176306.32130445,0
+QUAL.US,D,20160407,000000,58.744,58.7687,58.2065,58.4396,225250.49533515,0
+QUAL.US,D,20160408,000000,58.8055,58.9285,58.4396,58.5814,85385.075978695,0
+QUAL.US,D,20160411,000000,58.744,59.0475,58.4118,58.4306,180691.89516425,0
+QUAL.US,D,20160412,000000,58.4901,59.0117,58.3314,58.9572,474303.49363348,0
+QUAL.US,D,20160413,000000,59.2428,59.4768,59.102,59.4501,201521.60628133,0
+QUAL.US,D,20160414,000000,59.4203,59.5749,59.2884,59.4203,658637.764696,0
+QUAL.US,D,20160415,000000,59.4203,59.5116,59.2973,59.4302,252293.01871947,0
+QUAL.US,D,20160418,000000,59.2328,59.813,59.2328,59.8011,273794.33070816,0
+QUAL.US,D,20160419,000000,60.0212,60.1125,59.7267,59.93,688245.68240071,0
+QUAL.US,D,20160420,000000,59.9211,60.1293,59.7852,59.8844,294351.77120161,0
+QUAL.US,D,20160421,000000,59.9022,59.9211,59.4936,59.5671,1127502.904725,0
+QUAL.US,D,20160422,000000,59.4599,59.5998,59.215,59.4848,276669.3068117,0
+QUAL.US,D,20160425,000000,59.2785,59.4501,59.1456,59.4401,199017.72495368,0
+QUAL.US,D,20160426,000000,59.5472,59.7267,59.3509,59.5284,755443.08072122,0
+QUAL.US,D,20160427,000000,59.333,59.7168,59.1713,59.5671,105409.06773178,0
+QUAL.US,D,20160428,000000,59.2706,59.6444,58.8927,59.0117,186367.22505227,0
+QUAL.US,D,20160429,000000,58.7242,58.7242,58.151,58.4564,330561.74732437,0
+QUAL.US,D,20160502,000000,58.6617,59.0385,58.5357,58.982,380476.01150295,0
+QUAL.US,D,20160503,000000,58.5912,58.6527,58.3027,58.5179,106047.39108272,0
+QUAL.US,D,20160504,000000,58.2224,58.3314,58.0548,58.1519,148837.24060977,0
+QUAL.US,D,20160505,000000,58.3216,58.3652,58.0895,58.1798,85389.109617563,0
+QUAL.US,D,20160506,000000,58.0081,58.3493,57.8663,58.3126,93134.704654853,0
+QUAL.US,D,20160509,000000,58.3126,58.5724,58.2849,58.4396,77200.822714454,0
+QUAL.US,D,20160510,000000,58.6617,59.1178,58.6617,59.102,444370.86799985,0
+QUAL.US,D,20160511,000000,59.0305,59.0305,58.4712,58.4712,124828.01365459,0
+QUAL.US,D,20160512,000000,58.7886,58.858,58.267,58.5912,76134.933643446,0
+QUAL.US,D,20160513,000000,58.4396,58.6974,57.9893,58.0726,94953.875784558,0
+QUAL.US,D,20160516,000000,58.0905,58.7687,58.0905,58.627,89298.714090883,0
+QUAL.US,D,20160517,000000,58.6429,58.7053,57.9011,58.0816,130630.40316697,0
+QUAL.US,D,20160518,000000,58.0081,58.3771,57.6859,57.9893,310164.64397594,0
+QUAL.US,D,20160519,000000,57.6859,57.793,57.3339,57.7493,213577.14444963,0
+QUAL.US,D,20160520,000000,57.9546,58.2065,57.904,58.0151,61357.697648598,0
+QUAL.US,D,20160523,000000,58.0628,58.1609,57.9209,57.9209,799287.72681239,0
+QUAL.US,D,20160524,000000,58.2938,58.9017,58.2938,58.8055,211055.11174708,0
+QUAL.US,D,20160525,000000,58.9572,59.1803,58.9105,59.0563,186812.94214724,0
+QUAL.US,D,20160526,000000,59.1535,59.1803,58.982,59.0385,220132.81602071,0
+QUAL.US,D,20160527,000000,59.092,59.2973,59.0742,59.2428,84804.231981627,0
+QUAL.US,D,20160531,000000,59.4501,59.4501,58.8759,59.0831,106938.82527267,0
+QUAL.US,D,20160601,000000,58.9285,59.215,58.8233,59.1713,125585.32935215,0
+QUAL.US,D,20160602,000000,59.0742,59.215,58.8372,59.215,250449.64575656,0
+QUAL.US,D,20160603,000000,59.092,59.1991,58.8283,59.102,346631.76457658,0
+QUAL.US,D,20160606,000000,59.225,59.5502,59.1456,59.4768,255596.56895279,0
+QUAL.US,D,20160607,000000,59.4768,59.6067,59.4024,59.4302,153739.12024475,0
+QUAL.US,D,20160608,000000,59.4203,59.6524,59.4203,59.6087,127825.0073339,0
+QUAL.US,D,20160609,000000,59.4302,59.5998,59.3271,59.5373,85266.083632074,0
+QUAL.US,D,20160610,000000,59.092,59.2328,58.85,59.0563,491450.49246358,0
+QUAL.US,D,20160613,000000,58.8055,59.0385,58.5546,58.5912,1803891.7056717,0
+QUAL.US,D,20160614,000000,58.4306,58.5357,58.1798,58.5079,114797.36219827,0
+QUAL.US,D,20160615,000000,58.627,58.6875,58.2849,58.3493,400743.02999787,0
+QUAL.US,D,20160616,000000,58.1063,58.6875,57.8663,58.6429,180492.23004026,0
+QUAL.US,D,20160617,000000,58.6527,58.6527,58.1876,58.4118,305052.00671008,0
+QUAL.US,D,20160620,000000,58.9285,59.2051,58.7489,58.7886,151143.47363285,0
+QUAL.US,D,20160621,000000,58.971,59.0365,58.8322,58.8987,197709.81755057,0
+QUAL.US,D,20160622,000000,58.9988,59.2041,58.7935,58.8104,322891.78301586,0
+QUAL.US,D,20160623,000000,59.2963,59.5581,59.1694,59.5581,380137.185838,0
+QUAL.US,D,20160624,000000,57.7642,58.4504,57.3705,57.4965,581405.68128032,0
+QUAL.US,D,20160627,000000,57.0829,57.0829,56.3482,56.6138,2040378.9104849,0
+QUAL.US,D,20160628,000000,57.2466,57.548,57.0136,57.548,177326.83193818,0
+QUAL.US,D,20160629,000000,58.0091,58.5307,57.9804,58.4941,198062.76095156,0
+QUAL.US,D,20160630,000000,58.5774,59.3678,58.5387,59.3678,163828.25946466,0
+QUAL.US,D,20160701,000000,59.3866,59.6166,59.3678,59.4848,253500.08515088,0
+QUAL.US,D,20160705,000000,59.2508,59.2508,58.971,59.1248,89654.682721031,0
+QUAL.US,D,20160706,000000,58.9353,59.3776,58.7847,59.3678,131085.19594939,0
+QUAL.US,D,20160707,000000,59.4689,59.6999,59.1337,59.3321,178526.83950157,0
+QUAL.US,D,20160708,000000,59.7376,60.1908,59.6999,60.1502,199887.98253957,0
+QUAL.US,D,20160711,000000,60.294,60.4843,60.2117,60.3118,125457.26131808,0
+QUAL.US,D,20160712,000000,60.5111,60.7541,60.4665,60.6351,575349.17251923,0
+QUAL.US,D,20160713,000000,60.7253,60.8354,60.5012,60.6281,225563.10234746,0
+QUAL.US,D,20160714,000000,60.9048,61.0516,60.7898,60.9048,825229.06678561,0
+QUAL.US,D,20160715,000000,61.0427,61.1656,60.7719,60.9127,116080.05935847,0
+QUAL.US,D,20160718,000000,60.9851,61.0972,60.8552,61.0239,3596089.8922635,0
+QUAL.US,D,20160719,000000,60.9405,61.0615,60.8999,61.0615,132278.14464475,0
+QUAL.US,D,20160720,000000,61.2648,61.3967,61.1329,61.3362,278121.41680436,0
+QUAL.US,D,20160721,000000,61.3193,61.3729,60.9405,61.0972,85081.544653838,0
+QUAL.US,D,20160722,000000,61.1409,61.4017,61.0694,61.3927,85106.754896767,0
+QUAL.US,D,20160725,000000,61.364,61.364,61.0694,61.3015,87553.156870529,0
+QUAL.US,D,20160726,000000,61.1835,61.3104,60.9127,61.1487,156708.8868617,0
+QUAL.US,D,20160727,000000,61.364,61.364,60.9207,61.114,950498.7638963,0
+QUAL.US,D,20160728,000000,61.0794,61.2023,60.8354,61.1329,63460.231908817,0
+QUAL.US,D,20160729,000000,60.9574,61.24,60.882,61.1755,106611.09211461,0
+QUAL.US,D,20160801,000000,61.1755,61.3193,60.9951,61.1409,204040.61375472,0
+QUAL.US,D,20160802,000000,61.0615,61.0972,60.5379,60.8889,836617.03772117,0
+QUAL.US,D,20160803,000000,60.8264,60.9762,60.7283,60.9762,133322.85711171,0
+QUAL.US,D,20160804,000000,60.9851,61.1051,60.8622,60.9574,225522.76595878,0
+QUAL.US,D,20160805,000000,61.2489,61.475,61.2132,61.475,173114.70454972,0
+QUAL.US,D,20160808,000000,61.5623,61.5623,61.3193,61.4383,126700.6304993,0
+QUAL.US,D,20160809,000000,61.482,61.5533,61.3233,61.3927,89777.708706521,0
+QUAL.US,D,20160810,000000,61.4572,61.4661,61.2112,61.2837,332762.09732715,0
+QUAL.US,D,20160811,000000,61.4918,61.6981,61.4245,61.6069,159630.24981224,0
+QUAL.US,D,20160812,000000,61.5345,61.598,61.4522,61.5246,71384.315466038,0
+QUAL.US,D,20160815,000000,61.6713,61.8053,61.6713,61.6981,150355.90564377,0
+QUAL.US,D,20160816,000000,61.5345,61.5533,61.3104,61.3193,70545.318581384,0
+QUAL.US,D,20160817,000000,61.2925,61.5345,61.1577,61.5008,88344.758498477,0
+QUAL.US,D,20160818,000000,61.5177,61.5623,61.3828,61.5435,247604.92194452,0
+QUAL.US,D,20160819,000000,61.4105,61.5623,61.2757,61.5345,92863.442440944,0
+QUAL.US,D,20160822,000000,61.482,61.6356,61.3451,61.5008,133982.3570667,0
+QUAL.US,D,20160823,000000,61.6625,61.8141,61.6069,61.6356,134445.21712687,0
+QUAL.US,D,20160824,000000,61.6258,61.6258,61.2737,61.3828,180873.40891333,0
+QUAL.US,D,20160825,000000,61.3104,61.5078,61.2737,61.3828,143734.68744109,0
+QUAL.US,D,20160826,000000,61.4383,61.7616,60.9851,61.2023,137191.11678663,0
+QUAL.US,D,20160829,000000,61.2578,61.4918,61.2578,61.4205,88854.005405628,0
+QUAL.US,D,20160830,000000,61.3729,61.4105,61.0754,61.2023,80490.255211737,0
+QUAL.US,D,20160831,000000,61.1329,61.1597,60.8166,61.0427,143738.72107995,0
+QUAL.US,D,20160901,000000,61.0239,61.0872,60.6817,60.9951,362845.98441834,0
+QUAL.US,D,20160902,000000,61.2648,61.3967,61.0972,61.2837,67649.165873782,0
+QUAL.US,D,20160906,000000,61.3292,61.3927,61.0972,61.354,157502.50530909,0
+QUAL.US,D,20160907,000000,61.364,61.364,61.1656,61.364,139182.72597796,0
+QUAL.US,D,20160908,000000,61.2212,61.3828,61.0248,61.1051,805397.68128849,0
+QUAL.US,D,20160909,000000,60.7184,60.7184,59.7089,59.7217,197677.54843962,0
+QUAL.US,D,20160912,000000,59.4936,60.6183,59.4936,60.5468,164827.59349433,0
+QUAL.US,D,20160913,000000,60.1878,60.28,59.6454,59.811,2890179.8968478,0
+QUAL.US,D,20160914,000000,59.8626,60.169,59.6266,59.811,2873794.247354,0
+QUAL.US,D,20160915,000000,59.7842,60.5012,59.6821,60.3921,728840.22397357,0
+QUAL.US,D,20160916,000000,60.2394,60.2394,59.9142,60.1244,810869.31241364,0
+QUAL.US,D,20160919,000000,60.3217,60.5379,60.1065,60.1958,141691.64935418,0
+QUAL.US,D,20160920,000000,60.4218,60.5012,60.2156,60.2662,275682.07369862,0
+QUAL.US,D,20160921,000000,60.4665,60.9405,60.2295,60.9048,227967.15111311,0
+QUAL.US,D,20160922,000000,61.1835,61.3362,61.123,61.23,138819.69847979,0
+QUAL.US,D,20160923,000000,61.1051,61.1924,60.8443,60.8443,124609.18874597,0
+QUAL.US,D,20160926,000000,60.5895,60.6519,60.4,60.4368,168008.11774217,0
+QUAL.US,D,20160927,000000,60.3812,60.7898,60.3108,60.7809,273464.58073065,0
+QUAL.US,D,20160928,000000,60.8443,60.9861,60.5488,60.9584,273580.54784812,0
+QUAL.US,D,20160929,000000,60.9415,61.0625,60.3108,60.4288,748609.08806822,0
+QUAL.US,D,20160930,000000,60.7184,61.1617,60.7184,60.9772,2243170.1046,0
+QUAL.US,D,20161003,000000,60.8542,60.8889,60.6093,60.7898,2431567.2584129,0
+QUAL.US,D,20161004,000000,60.8166,60.8889,60.2553,60.4,1024414.1877523,0
+QUAL.US,D,20161005,000000,60.5616,60.7343,60.5201,60.6271,867797.06617489,0
+QUAL.US,D,20161006,000000,60.5696,60.7392,60.4199,60.6807,487656.85510773,0
+QUAL.US,D,20161007,000000,60.7441,60.8364,60.3108,60.5012,183880.48668982,0
+QUAL.US,D,20161010,000000,60.8264,60.9682,60.7898,60.7987,164367.75866333,0
+QUAL.US,D,20161011,000000,60.7343,60.7343,59.929,60.1303,73699.624176573,0
+QUAL.US,D,20161012,000000,60.1373,60.3812,60.039,60.2107,1072280.3717955,0
+QUAL.US,D,20161013,000000,59.8576,60.2513,59.6306,60.0758,258709.52974958,0
+QUAL.US,D,20161014,000000,60.292,60.5101,60.1303,60.1373,320536.13791664,0
+QUAL.US,D,20161017,000000,60.1214,60.2067,59.9429,60.039,117271.99964412,0
+QUAL.US,D,20161018,000000,60.3197,60.4735,60.0579,60.0669,194021.05480529,0
+QUAL.US,D,20161019,000000,60.1928,60.292,60.0758,60.176,217123.72142478,0
+QUAL.US,D,20161020,000000,60.1303,60.2642,59.8914,59.9855,319990.58825968,0
+QUAL.US,D,20161021,000000,59.8407,59.9667,59.7139,59.8834,116207.11898283,0
+QUAL.US,D,20161024,000000,60.1303,60.2642,60.1045,60.1561,137246.57932106,0
+QUAL.US,D,20161025,000000,60.039,60.1045,59.814,59.8834,84306.077581364,0
+QUAL.US,D,20161026,000000,59.6394,60.0669,59.5948,59.9479,307439.92092025,0
+QUAL.US,D,20161027,000000,60.1045,60.1858,59.7039,59.7139,204677.92869594,0
+QUAL.US,D,20161028,000000,59.7139,60.0787,59.5423,59.7327,234948.3715848,0
+QUAL.US,D,20161031,000000,59.7792,59.9012,59.6781,59.7327,261048.0318836,0
+QUAL.US,D,20161101,000000,59.9012,59.9201,59.0117,59.3171,521074.54472377,0
+QUAL.US,D,20161102,000000,59.1803,59.3171,58.972,59.0187,130749.39551358,0
+QUAL.US,D,20161103,000000,59.092,59.2438,58.7985,58.8808,336873.38374389,0
+QUAL.US,D,20161104,000000,58.9265,59.1535,58.7847,58.7847,620161.89193884,0
+QUAL.US,D,20161107,000000,59.5522,60.049,59.5423,60.0212,624436.54072977,0
+QUAL.US,D,20161108,000000,60.049,60.5201,59.9994,60.3108,201572.02676718,0
+QUAL.US,D,20161109,000000,59.7327,61.1765,59.7327,61.0248,766102.97984101,0
+QUAL.US,D,20161110,000000,61.3312,61.5276,60.7809,61.1071,853126.72161005,0
+QUAL.US,D,20161111,000000,60.9504,61.1101,60.7441,61.0437,687454.08077276,0
+QUAL.US,D,20161114,000000,61.1587,61.2885,60.6807,60.882,569157.53685604,0
+QUAL.US,D,20161115,000000,60.9316,61.1587,60.8542,61.1428,256006.99170767,0
+QUAL.US,D,20161116,000000,61.0704,61.2509,61.0625,61.241,1133107.6459328,0
+QUAL.US,D,20161117,000000,61.2945,61.5285,61.2281,61.5285,172960.417863,0
+QUAL.US,D,20161118,000000,61.5573,61.5573,61.3392,61.4235,215069.59083099,0
+QUAL.US,D,20161121,000000,61.5385,61.8479,61.5285,61.8181,1968868.5438041,0
+QUAL.US,D,20161122,000000,61.9907,62.1533,61.7765,62.0086,946573.0248675,0
+QUAL.US,D,20161123,000000,61.6743,61.8479,61.6743,61.8281,352223.39645808,0
+QUAL.US,D,20161125,000000,61.9084,62.0819,61.9084,62.0819,81106.393548905,0
+QUAL.US,D,20161128,000000,62.0086,62.1176,61.8568,61.8736,353291.30234851,0
+QUAL.US,D,20161129,000000,61.8479,62.0264,61.7378,61.8915,271411.45854657,0
+QUAL.US,D,20161130,000000,62.0353,62.0541,61.5475,61.5475,274231.98052539,0
+QUAL.US,D,20161201,000000,61.5742,61.6108,61.2043,61.3223,578470.20059375,0
+QUAL.US,D,20161202,000000,61.3223,61.4562,61.2102,61.3223,91617.048030569,0
+QUAL.US,D,20161205,000000,61.5475,61.6743,61.48,61.592,204439.94400271,0
+QUAL.US,D,20161206,000000,61.6743,61.7021,61.4879,61.7021,183433.76118513,0
+QUAL.US,D,20161207,000000,61.6922,62.5579,61.6565,62.5133,1376527.6675512,0
+QUAL.US,D,20161208,000000,62.55,62.7582,62.4538,62.6422,250803.59756727,0
+QUAL.US,D,20161209,000000,62.7225,62.9744,62.7225,62.9744,431138.51569165,0
+QUAL.US,D,20161212,000000,62.9744,63.1123,62.9397,63.0845,179692.56113457,0
+QUAL.US,D,20161213,000000,63.3304,63.6259,63.3304,63.5367,145804.95259036,0
+QUAL.US,D,20161214,000000,63.4812,63.6983,62.9228,63.019,226426.30106532,0
+QUAL.US,D,20161215,000000,63.0666,63.4712,63.019,63.1906,338200.45093164,0
+QUAL.US,D,20161216,000000,63.3482,63.5466,63.1023,63.1648,217910.28100415,0
+QUAL.US,D,20161219,000000,63.2461,63.4286,63.2005,63.2937,192203.90049502,0
+QUAL.US,D,20161220,000000,63.4345,63.5823,63.3562,63.5,267596.64458666,0
+QUAL.US,D,20161221,000000,63.4901,63.5367,63.3404,63.3404,1093506.3879313,0
+QUAL.US,D,20161222,000000,63.3502,63.4365,63.1321,63.3036,881313.79002331,0
+QUAL.US,D,20161223,000000,63.2759,63.3592,63.2471,63.3502,824206.53933243,0
+QUAL.US,D,20161227,000000,63.3839,63.6031,63.3839,63.4038,618942.72459083,0
+QUAL.US,D,20161228,000000,63.4841,63.5496,62.9228,62.9486,887040.54880691,0
+QUAL.US,D,20161229,000000,62.9933,63.1321,62.9397,63.02,644927.42618188,0
+QUAL.US,D,20161230,000000,63.1569,63.1836,62.6135,62.7572,978589.02497671,0
+QUAL.US,D,20170103,000000,63.1033,63.3224,62.9228,63.2104,940771.64376484,0
+QUAL.US,D,20170104,000000,63.3036,63.6477,63.2561,63.5684,897737.75908624,0
+QUAL.US,D,20170105,000000,63.5029,63.7212,63.3126,63.5029,188976.9894002,0
+QUAL.US,D,20170106,000000,63.5218,63.8094,63.4038,63.7212,199659.07353378,0
+QUAL.US,D,20170109,000000,63.6477,63.7212,63.3839,63.4038,204122.2949418,0
+QUAL.US,D,20170110,000000,63.4038,63.6031,63.2759,63.3036,355715.5193085,0
+QUAL.US,D,20170111,000000,63.3036,63.3979,63.0577,63.3413,278569.15071877,0
+QUAL.US,D,20170112,000000,63.1926,63.2957,62.8336,63.2659,600956.72887607,0
+QUAL.US,D,20170113,000000,63.2382,63.4207,63.2382,63.2659,316370.39737517,0
+QUAL.US,D,20170117,000000,63.1569,63.3711,63.1321,63.3036,248088.95860875,0
+QUAL.US,D,20170118,000000,63.3751,63.4554,63.2352,63.4127,213796.97776796,0
+QUAL.US,D,20170119,000000,63.3751,63.4742,62.9903,63.0944,456987.08197089,0
+QUAL.US,D,20170120,000000,63.2203,63.3839,63.0299,63.2659,148646.65117324,0
+QUAL.US,D,20170123,000000,63.1569,63.2659,62.9665,63.1747,515397.19801631,0
+QUAL.US,D,20170124,000000,63.2561,63.6844,63.2561,63.6031,188058.32814789,0
+QUAL.US,D,20170125,000000,63.8372,64.1723,63.8372,64.1406,513163.57049286,0
+QUAL.US,D,20170126,000000,64.0751,64.1723,63.9036,63.984,1822443.4192377,0
+QUAL.US,D,20170127,000000,63.974,64.0653,63.8104,63.8937,88295.346422337,0
+QUAL.US,D,20170130,000000,63.7023,63.7023,63.3592,63.612,2530982.338786,0
+QUAL.US,D,20170131,000000,63.3751,63.5029,63.2293,63.4841,621765.26338909,0
+QUAL.US,D,20170201,000000,63.6299,63.7489,63.2769,63.3939,302735.68958984,0
+QUAL.US,D,20170202,000000,63.3324,63.5029,63.2203,63.4127,128486.52410834,0
+QUAL.US,D,20170203,000000,63.7212,63.8996,63.616,63.8768,339633.40113968,0
+QUAL.US,D,20170206,000000,63.7212,63.8698,63.622,63.8025,114172.14817365,0
+QUAL.US,D,20170207,000000,63.9135,64.0018,63.847,63.9036,1853915.8865094,0
+QUAL.US,D,20170208,000000,63.74,63.8917,63.6695,63.8768,322393.6286156,0
+QUAL.US,D,20170209,000000,63.9918,64.3052,63.974,64.1921,312758.27376841,0
+QUAL.US,D,20170210,000000,64.2844,64.6126,64.2844,64.4996,314302.14904534,0
+QUAL.US,D,20170213,000000,64.6474,64.92,64.6474,64.8536,145373.35323143,0
+QUAL.US,D,20170214,000000,64.803,65.1382,64.7197,65.1382,130541.66311185,0
+QUAL.US,D,20170215,000000,65.0916,65.5726,65.0549,65.5448,221451.81593072,0
+QUAL.US,D,20170216,000000,65.5537,65.6281,65.3514,65.6191,239924.87353885,0
+QUAL.US,D,20170217,000000,65.4645,65.8909,65.4376,65.8909,260692.06325346,0
+QUAL.US,D,20170221,000000,65.9177,66.2558,65.9177,66.1824,107147.56608412,0
+QUAL.US,D,20170222,000000,66.0803,66.229,66.0803,66.1735,104698.1388812,0
+QUAL.US,D,20170223,000000,66.3252,66.4205,66.0872,66.3639,247327.60927231,0
+QUAL.US,D,20170224,000000,66.1249,66.5731,66.1249,66.5731,200444.62470343,0
+QUAL.US,D,20170227,000000,66.5255,66.6346,66.4283,66.5633,104041.66415535,0
+QUAL.US,D,20170228,000000,66.4462,66.587,66.4016,66.4631,338778.26969955,0
+QUAL.US,D,20170301,000000,66.9083,67.4725,66.8994,67.3357,274647.44532885,0
+QUAL.US,D,20170302,000000,67.2891,67.3129,67.0908,67.0908,151374.39945808,0
+QUAL.US,D,20170303,000000,67.0739,67.1542,66.8726,67.064,286121.13109038,0
+QUAL.US,D,20170306,000000,66.8171,66.9906,66.7358,66.8904,147978.07553078,0
+QUAL.US,D,20170307,000000,66.7288,66.9549,66.6306,66.7189,237686.20396682,0
+QUAL.US,D,20170308,000000,66.709,66.8538,66.592,66.6098,141954.84429035,0
+QUAL.US,D,20170309,000000,66.6276,66.6823,66.3342,66.6098,588164.04320453,0
+QUAL.US,D,20170310,000000,66.8904,66.9639,66.5821,66.8726,217149.94007743,0
+QUAL.US,D,20170313,000000,66.8439,66.9054,66.706,66.8816,137640.86752046,0
+QUAL.US,D,20170314,000000,66.7724,66.8349,66.6019,66.6723,180817.94637889,0
+QUAL.US,D,20170315,000000,66.8538,67.4082,66.8449,67.2891,128981.65327945,0
+QUAL.US,D,20170316,000000,67.3268,67.4092,67.0174,67.1444,193116.51128903,0
+QUAL.US,D,20170317,000000,67.2365,67.4012,67.1354,67.1354,66799.07648224,0
+QUAL.US,D,20170320,000000,67.1642,67.1642,66.8904,67.0442,133154.45268894,0
+QUAL.US,D,20170321,000000,67.1979,67.3268,66.344,66.3837,101403.66433533,0
+QUAL.US,D,20170322,000000,66.354,66.5731,66.2112,66.5077,89169.637647091,0
+QUAL.US,D,20170323,000000,66.4373,66.8081,66.3639,66.4283,497489.85825949,0
+QUAL.US,D,20170324,000000,66.5513,66.6525,66.1607,66.3411,187027.73341699,0
+QUAL.US,D,20170327,000000,65.8582,66.3133,65.7044,66.226,121176.56206886,0
+QUAL.US,D,20170328,000000,66.1695,66.6991,66.0475,66.5613,206621.13422086,0
+QUAL.US,D,20170329,000000,66.5335,66.5711,66.3897,66.4968,299329.28156536,0
+QUAL.US,D,20170330,000000,66.4601,66.6257,66.3708,66.5711,141481.90013301,0
+QUAL.US,D,20170331,000000,66.5057,66.6525,66.4343,66.4343,148635.55866635,0
+QUAL.US,D,20170403,000000,66.48,66.4888,65.9216,66.2707,167228.61703082,0
+QUAL.US,D,20170404,000000,66.1408,66.2707,66.0595,66.2518,143449.30749114,0
+QUAL.US,D,20170405,000000,66.4175,66.7368,66.0595,66.0674,111044.06123111,0
+QUAL.US,D,20170406,000000,66.1209,66.351,66.0357,66.226,78246.543591119,0
+QUAL.US,D,20170407,000000,66.1884,66.3708,66.0446,66.2082,90083.256850812,0
+QUAL.US,D,20170410,000000,66.226,66.473,66.111,66.2082,122205.13998033,0
+QUAL.US,D,20170411,000000,66.1507,66.2429,65.7957,66.2162,164890.11489679,0
+QUAL.US,D,20170412,000000,66.1209,66.1785,65.9187,66.0069,170950.65729676,0
+QUAL.US,D,20170413,000000,65.9216,66.0982,65.6688,65.6688,89070.813494812,0
+QUAL.US,D,20170417,000000,65.7769,66.1695,65.7769,66.1607,85949.785420289,0
+QUAL.US,D,20170418,000000,65.9414,66.0595,65.7769,65.9514,308538.07910221,0
+QUAL.US,D,20170419,000000,66.0159,66.0922,65.6688,65.7213,96565.314512535,0
+QUAL.US,D,20170420,000000,65.8849,66.351,65.8582,66.1983,61967.785527462,0
+QUAL.US,D,20170421,000000,66.1607,66.2518,65.9702,66.0763,83997.504207922,0
+QUAL.US,D,20170424,000000,66.5801,66.7447,66.4512,66.6336,92510.499039948,0
+QUAL.US,D,20170425,000000,66.8806,67.1454,66.8806,67.0819,306913.53104791,0
+QUAL.US,D,20170426,000000,67.064,67.1889,66.9172,66.9639,128290.89262321,0
+QUAL.US,D,20170427,000000,67.0264,67.0917,66.8429,67.0174,68164.463239237,0
+QUAL.US,D,20170428,000000,67.1017,67.1017,66.7724,66.8429,307505.46755187,0
+QUAL.US,D,20170501,000000,66.8994,66.9549,66.7348,66.7715,90854.690284417,0
+QUAL.US,D,20170502,000000,66.8627,66.9469,66.7893,66.8904,105284.02492686,0
+QUAL.US,D,20170503,000000,66.7616,66.8716,66.5801,66.7993,165415.49635942,0
+QUAL.US,D,20170504,000000,66.8429,66.9639,66.5801,66.8716,72936.258020704,0
+QUAL.US,D,20170505,000000,66.9083,67.1096,66.8806,67.1017,169748.63291393,0
+QUAL.US,D,20170508,000000,67.1196,67.1404,66.9371,67.0739,76970.905298948,0
+QUAL.US,D,20170509,000000,67.1096,67.18,66.9659,67.064,172717.39112117,0
+QUAL.US,D,20170510,000000,67.0074,67.1017,66.9469,67.0541,74661.647046716,0
+QUAL.US,D,20170511,000000,66.9083,67.0352,66.59,66.8994,87674.166036584,0
+QUAL.US,D,20170512,000000,66.8528,66.8856,66.7546,66.8071,189374.30282875,0
+QUAL.US,D,20170515,000000,66.9361,67.2137,66.9361,67.1889,148365.30486215,0
+QUAL.US,D,20170516,000000,67.2286,67.2574,67.0352,67.1354,440145.63128507,0
+QUAL.US,D,20170517,000000,66.6525,66.829,66.2429,66.2796,140959.54389954,0
+QUAL.US,D,20170518,000000,66.1884,66.6088,66.1408,66.4175,232209.53079308,0
+QUAL.US,D,20170519,000000,66.5057,66.9252,66.4581,66.7616,107781.85579619,0
+QUAL.US,D,20170522,000000,66.9172,67.2187,66.8429,67.1889,209910.56671815,0
+QUAL.US,D,20170523,000000,67.2812,67.4667,67.1652,67.1652,127770.55320918,0
+QUAL.US,D,20170524,000000,67.2455,67.411,67.1989,67.3565,172967.47673102,0
+QUAL.US,D,20170525,000000,67.5003,67.8127,67.4835,67.7473,64287.127876865,0
+QUAL.US,D,20170526,000000,67.6471,67.784,67.6471,67.7295,52923.358774507,0
+QUAL.US,D,20170530,000000,67.6114,67.7383,67.5549,67.6947,71605.15719409,0
+QUAL.US,D,20170531,000000,67.784,67.8851,67.667,67.8395,228779.92934512,0
+QUAL.US,D,20170601,000000,67.9743,68.3046,67.8573,68.3046,606630.04194465,0
+QUAL.US,D,20170602,000000,68.3135,68.5832,68.2391,68.4979,137778.01124199,0
+QUAL.US,D,20170605,000000,68.489,68.5575,68.4295,68.4514,212546.54971873,0
+QUAL.US,D,20170606,000000,68.3046,68.3869,68.1667,68.2044,277292.50401689,0
+QUAL.US,D,20170607,000000,68.3046,68.4067,68.1102,68.2589,1295061.2717333,0
+QUAL.US,D,20170608,000000,68.2947,68.4444,68.1499,68.3304,74422.653943756,0
+QUAL.US,D,20170609,000000,68.4256,68.6625,67.9743,68.3869,244902.38390262,0
+QUAL.US,D,20170612,000000,68.2223,68.3769,68.1311,68.3482,418805.66485113,0
+QUAL.US,D,20170613,000000,68.5129,68.735,68.4444,68.7062,94030.172483666,0
+QUAL.US,D,20170614,000000,68.7776,68.844,68.4345,68.6883,397949.73508141,0
+QUAL.US,D,20170615,000000,68.2847,68.6527,68.2134,68.6527,950833.55592238,0
+QUAL.US,D,20170616,000000,68.6328,68.7062,68.3383,68.7062,366476.25940001,0
+QUAL.US,D,20170619,000000,68.9243,69.2248,68.8887,69.205,1178781.5472508,0
+QUAL.US,D,20170620,000000,69.1554,69.1554,68.735,68.7449,484193.9761391,0
+QUAL.US,D,20170621,000000,68.8341,68.8798,68.5753,68.6804,69656.909620592,0
+QUAL.US,D,20170622,000000,68.6804,68.7825,68.49,68.614,61833.667035084,0
+QUAL.US,D,20170623,000000,68.5575,68.8242,68.4602,68.735,80068.739949977,0
+QUAL.US,D,20170626,000000,68.8976,69.0235,68.7617,68.7617,144877.2156506,0
+QUAL.US,D,20170627,000000,68.7558,68.7895,68.2679,68.2679,294781.3537411,0
+QUAL.US,D,20170628,000000,68.5138,68.856,68.4524,68.7895,128426.01952531,0
+QUAL.US,D,20170629,000000,68.7468,68.7468,67.6918,67.9922,100007.01687711,0
+QUAL.US,D,20170630,000000,68.3314,68.5079,68.1588,68.2223,112741.21478504,0
+QUAL.US,D,20170703,000000,68.5406,68.7012,68.4712,68.4712,125869.70089238,0
+QUAL.US,D,20170705,000000,68.5337,68.5337,68.2501,68.4454,132265.03531843,0
+QUAL.US,D,20170706,000000,68.2223,68.3314,67.8365,67.8831,144767.29899144,0
+QUAL.US,D,20170707,000000,68.0111,68.4176,68.0111,68.3314,238784.36214878,0
+QUAL.US,D,20170710,000000,68.3392,68.4811,68.2401,68.3779,181521.81636145,0
+QUAL.US,D,20170711,000000,68.3046,68.3492,67.8464,68.1756,85599.867248445,0
+QUAL.US,D,20170712,000000,68.5138,68.7805,68.5138,68.729,65551.673662148,0
+QUAL.US,D,20170713,000000,68.6824,68.846,68.6348,68.7805,980222.64871847,0
+QUAL.US,D,20170714,000000,68.8926,69.3231,68.8609,69.203,2731446.1232741,0
+QUAL.US,D,20170717,000000,69.1148,69.2189,69.0691,69.1326,84369.607393544,0
+QUAL.US,D,20170718,000000,68.974,69.2466,68.8926,69.2288,67643.115415479,0
+QUAL.US,D,20170719,000000,69.2764,69.4797,69.2388,69.4421,349929.2643516,0
+QUAL.US,D,20170720,000000,69.5877,69.7077,69.5035,69.6255,51858.478113217,0
+QUAL.US,D,20170721,000000,69.4708,69.6076,69.4421,69.6076,103246.02888854,0
+QUAL.US,D,20170724,000000,69.5442,69.5977,69.2853,69.4331,167044.07805259,0
+QUAL.US,D,20170725,000000,69.6175,69.7177,69.4232,69.5253,49466.53026418,0
+QUAL.US,D,20170726,000000,69.6344,69.6344,69.4421,69.5164,93287.982931857,0
+QUAL.US,D,20170727,000000,69.4708,69.4708,69.0523,69.4232,149929.34833343,0
+QUAL.US,D,20170728,000000,69.2189,69.3231,68.4077,68.9204,484969.44321158,0
+QUAL.US,D,20170731,000000,68.9551,69.0196,68.7985,68.9204,86262.3924326,0
+QUAL.US,D,20170801,000000,69.1594,69.1594,68.9482,69.1594,100744.16438033,0
+QUAL.US,D,20170802,000000,69.3974,69.3974,68.8817,69.1505,360895.72002541,0
+QUAL.US,D,20170803,000000,69.3607,69.3607,68.9918,69.0275,238478.81400448,0
+QUAL.US,D,20170804,000000,69.2318,69.2645,69.085,69.1148,57888.768221665,0
+QUAL.US,D,20170807,000000,69.3874,69.3874,69.1673,69.3131,102680.31103722,0
+QUAL.US,D,20170808,000000,69.3231,69.4886,69.0275,69.1594,157828.22164772,0
+QUAL.US,D,20170809,000000,68.9998,69.0999,68.8371,69.0999,327512.31633976,0
+QUAL.US,D,20170810,000000,68.9383,69.0275,68.1301,68.1667,191440.53433916,0
+QUAL.US,D,20170811,000000,68.0944,68.3779,68.0944,68.1489,70754.05939283,0
+QUAL.US,D,20170814,000000,68.369,68.8827,68.369,68.7985,120256.89240683,0
+QUAL.US,D,20170815,000000,68.9918,69.0096,68.73,68.7985,88356.859415082,0
+QUAL.US,D,20170816,000000,68.8083,69.1048,68.8083,68.9383,114162.06407649,0
+QUAL.US,D,20170817,000000,68.7985,68.8827,67.8553,67.8643,80109.076338662,0
+QUAL.US,D,20170818,000000,67.8108,68.0765,67.5975,67.6918,120548.32281508,0
+QUAL.US,D,20170821,000000,67.6173,67.9109,67.533,67.8464,140307.10281256,0
+QUAL.US,D,20170822,000000,67.8931,68.5406,67.8931,68.4712,64590.659201721,0
+QUAL.US,D,20170823,000000,68.1667,68.3591,68.1667,68.2749,115040.38894011,0
+QUAL.US,D,20170824,000000,68.2947,68.5594,68.1489,68.2322,93254.705411191,0
+QUAL.US,D,20170825,000000,68.3224,68.6645,68.3224,68.3779,91425.450184314,0
+QUAL.US,D,20170828,000000,68.5962,68.606,68.3492,68.4355,109232.95737915,0
+QUAL.US,D,20170829,000000,68.2322,68.5197,68.0864,68.4176,72502.641842337,0
+QUAL.US,D,20170830,000000,68.3591,68.9015,68.3591,68.8371,105749.91021617,0
+QUAL.US,D,20170831,000000,68.964,69.3279,68.964,69.2388,78743.689581665,0
+QUAL.US,D,20170901,000000,69.3429,69.562,69.2853,69.3696,72518.776397811,0
+QUAL.US,D,20170905,000000,69.1505,69.2388,68.5594,68.8926,222173.83728818,0
+QUAL.US,D,20170906,000000,68.9105,69.1941,68.9105,69.0473,106138.14795726,0
+QUAL.US,D,20170907,000000,69.2288,69.4519,68.9551,69.2586,76932.585729697,0
+QUAL.US,D,20170908,000000,69.0671,69.4182,69.0671,69.3329,234511.73017729,0
+QUAL.US,D,20170911,000000,69.5689,70.032,69.5689,70.0033,112096.8409758,0
+QUAL.US,D,20170912,000000,70.2215,70.2483,70.0866,70.2215,88012.99170154,0
+QUAL.US,D,20170913,000000,70.167,70.3415,70.0122,70.1193,113760.71700907,0
+QUAL.US,D,20170914,000000,70.048,70.2215,69.9299,70.1768,1296862.2914881,0
+QUAL.US,D,20170915,000000,70.167,70.4704,69.8982,70.4604,470692.37843643,0
+QUAL.US,D,20170918,000000,70.6151,70.7173,70.2681,70.6796,1800407.650099,0
+QUAL.US,D,20170919,000000,70.6429,70.8194,70.6429,70.7937,94998.245812112,0
+QUAL.US,D,20170920,000000,70.8264,70.8264,70.3325,70.6608,67174.204897013,0
+QUAL.US,D,20170921,000000,70.4981,70.8016,70.4238,70.4604,77398.471019012,0
+QUAL.US,D,20170922,000000,70.3781,70.7461,70.3504,70.6896,249224.42795024,0
+QUAL.US,D,20170925,000000,70.6608,70.8274,70.4704,70.7659,106069.57609651,0
+QUAL.US,D,20170926,000000,71.0594,71.0594,70.8056,70.8462,699446.08912889,0
+QUAL.US,D,20170927,000000,70.873,71.1883,70.7282,71.0862,1231180.5329724,0
+QUAL.US,D,20170928,000000,70.8919,71.0385,70.8641,71.0118,199541.08959687,0
+QUAL.US,D,20170929,000000,71.0505,71.0952,70.9275,71.0772,238557.46996242,0
+QUAL.US,D,20171002,000000,71.2141,71.4828,71.1497,71.4828,378251.45966697,0
+QUAL.US,D,20171003,000000,71.6961,71.705,71.2716,71.6574,91579.736871036,0
+QUAL.US,D,20171004,000000,71.5721,71.8508,71.5205,71.7853,172119.40415891,0
+QUAL.US,D,20171005,000000,71.8984,72.2474,71.8756,72.2375,64602.760118327,0
+QUAL.US,D,20171006,000000,72.182,72.1919,71.9331,72.0997,178779.95034057,0
+QUAL.US,D,20171009,000000,72.2107,72.3129,72.1195,72.173,292932.93872959,0
+QUAL.US,D,20171010,000000,72.3129,72.5687,72.303,72.4785,1702564.6804748,0
+QUAL.US,D,20171011,000000,72.4963,72.652,72.4398,72.652,564321.20385267,0
+QUAL.US,D,20171012,000000,72.5598,72.7205,72.5172,72.661,177458.93361113,0
+QUAL.US,D,20171013,000000,72.652,72.9128,72.652,72.7085,60887.778720414,0
+QUAL.US,D,20171016,000000,72.6708,72.9743,72.541,72.6897,57954.314853278,0
+QUAL.US,D,20171017,000000,72.8106,72.8365,72.659,72.7819,112777.51753486,0
+QUAL.US,D,20171018,000000,72.8276,72.9941,72.8276,72.8721,126418.2757785,0
+QUAL.US,D,20171019,000000,72.6153,72.9941,72.4318,72.9941,65631.338029801,0
+QUAL.US,D,20171020,000000,73.3879,73.4999,73.1399,73.3254,126908.36290103,0
+QUAL.US,D,20171023,000000,73.4265,73.4622,73.1786,73.2064,110758.68128117,0
+QUAL.US,D,20171024,000000,73.5287,73.5365,73.1111,73.2341,505017.63679787,0
+QUAL.US,D,20171025,000000,73.0676,73.2639,72.5598,73.0318,104019.47914157,0
+QUAL.US,D,20171026,000000,73.0744,73.4265,73.0744,73.1508,222439.04904378,0
+QUAL.US,D,20171027,000000,73.3879,73.3879,72.9664,73.3254,282511.02430304,0
+QUAL.US,D,20171030,000000,73.2599,73.2599,72.9574,73.0834,121211.85640895,0
+QUAL.US,D,20171031,000000,73.2599,73.2877,72.9842,73.1508,237956.45777101,0
+QUAL.US,D,20171101,000000,73.481,73.5922,73.1409,73.1885,172336.2122481,0
+QUAL.US,D,20171102,000000,73.2679,73.3452,72.9842,73.3254,112730.12227815,0
+QUAL.US,D,20171103,000000,73.481,73.5287,73.2599,73.4542,69818.255175333,0
+QUAL.US,D,20171106,000000,73.5365,73.6199,73.1211,73.5465,1092346.7167566,0
+QUAL.US,D,20171107,000000,73.3977,73.4761,73.251,73.4364,758914.02696759,0
+QUAL.US,D,20171108,000000,73.362,73.7022,73.3452,73.6933,74924.841982888,0
+QUAL.US,D,20171109,000000,73.3879,73.4712,72.9287,73.4176,98390.536100543,0
+QUAL.US,D,20171110,000000,73.3789,73.5365,73.1597,73.5098,240690.25651415,0
+QUAL.US,D,20171113,000000,73.4176,73.6526,73.2777,73.5742,1184865.2830743,0
+QUAL.US,D,20171114,000000,73.4999,73.601,73.2182,73.601,87441.223391927,0
+QUAL.US,D,20171115,000000,73.1786,73.481,73.0834,73.1697,156983.17430477,0
+QUAL.US,D,20171116,000000,73.3254,73.8331,73.3254,73.72,164680.36567563,0
+QUAL.US,D,20171117,000000,73.7755,73.8033,73.6665,73.73,120984.9642226,0
+QUAL.US,D,20171120,000000,73.7755,73.9878,73.73,73.8698,201299.75614355,0
+QUAL.US,D,20171121,000000,74.0909,74.3616,74.0761,74.3309,113171.80573426,0
+QUAL.US,D,20171122,000000,74.3775,74.3775,74.1186,74.1703,205423.14347691,0
+QUAL.US,D,20171124,000000,74.3209,74.3676,74.1703,74.3021,32434.490141825,0
+QUAL.US,D,20171127,000000,74.3309,74.438,74.2556,74.2833,102235.60235196,0
+QUAL.US,D,20171128,000000,74.4102,75.1213,74.3854,75.0855,225922.09620676,0
+QUAL.US,D,20171129,000000,75.269,75.3959,74.918,75.2224,143145.77616628,0
+QUAL.US,D,20171130,000000,75.5834,76.0832,75.2224,75.7857,134038.82801086,0
+QUAL.US,D,20171201,000000,76.0455,76.0455,74.6572,75.8134,361973.71001302,0
+QUAL.US,D,20171204,000000,76.3251,76.3836,75.869,75.869,198489.3182619,0
+QUAL.US,D,20171205,000000,76.0257,76.1427,75.6459,75.6746,399859.66308566,0
+QUAL.US,D,20171206,000000,75.4247,75.8045,75.4148,75.628,71961.125824238,0
+QUAL.US,D,20171207,000000,75.4812,75.988,75.4812,75.9235,107315.97050687,0
+QUAL.US,D,20171208,000000,76.228,76.2765,75.9622,76.2765,94121.937767924,0
+QUAL.US,D,20171211,000000,76.344,76.4352,76.218,76.4124,158717.63901823,0
+QUAL.US,D,20171212,000000,76.6336,76.6424,76.344,76.4501,2072887.014536,0
+QUAL.US,D,20171213,000000,76.4878,76.7426,76.3638,76.4878,162678.67238713,0
+QUAL.US,D,20171214,000000,76.4878,76.6791,76.1615,76.1715,246973.6574616,0
+QUAL.US,D,20171215,000000,76.4947,76.9271,76.4124,76.7426,812912.35050055,0
+QUAL.US,D,20171218,000000,77.1938,77.406,77.056,77.2027,199093.35568247,0
+QUAL.US,D,20171219,000000,77.2573,77.538,77.0362,77.056,144306.4557507,0
+QUAL.US,D,20171220,000000,77.5102,77.5102,76.9181,77.0282,349783.04494262,0
+QUAL.US,D,20171221,000000,77.3872,77.3872,76.9251,76.9796,114616.85685891,0
+QUAL.US,D,20171222,000000,76.8249,76.9617,76.8051,76.9251,127865.34372259,0
+QUAL.US,D,20171226,000000,76.8517,76.9519,76.7952,76.9419,159597.98070129,0
+QUAL.US,D,20171227,000000,77.1849,77.1849,76.9509,77.0252,152549.19677853,0
+QUAL.US,D,20171228,000000,77.1919,77.1919,76.9895,77.1214,240445.21295289,0
+QUAL.US,D,20171229,000000,77.2484,77.3138,76.7307,76.7307,255796.23407679,0
+QUAL.US,D,20180102,000000,77.1214,77.1214,76.8616,77.0827,510102.03859166,0
+QUAL.US,D,20180103,000000,77.166,77.656,77.1572,77.6281,455118.49876505,0
+QUAL.US,D,20180104,000000,77.9426,78.0834,77.6371,77.9792,209819.8098436,0
+QUAL.US,D,20180105,000000,78.2549,78.4969,78.0447,78.487,197231.83134464,0
+QUAL.US,D,20180108,000000,78.5157,78.8033,78.5157,78.73,405416.00062706,0
+QUAL.US,D,20180109,000000,78.8499,79.1741,78.6922,78.9689,269944.22240815,0
+QUAL.US,D,20180110,000000,78.7855,78.8786,78.4265,78.8221,325077.00687289,0
+QUAL.US,D,20180111,000000,79.0433,79.2674,78.832,79.2376,192768.60993662,0
+QUAL.US,D,20180112,000000,79.4885,79.8585,79.3784,79.8118,257316.91593022,0
+QUAL.US,D,20180116,000000,80.2194,80.4048,79.2942,79.5362,195967.28555936,0
+QUAL.US,D,20180117,000000,79.9973,80.7599,79.7205,80.6448,158078.30725757,0
+QUAL.US,D,20180118,000000,80.7579,80.7657,80.2858,80.4147,268957.99770479,0
+QUAL.US,D,20180119,000000,80.5734,80.9403,80.3414,80.9215,166400.71265306,0
+QUAL.US,D,20180122,000000,80.9403,81.3479,80.8045,81.3479,143113.50705533,0
+QUAL.US,D,20180123,000000,81.4966,81.5066,81.0802,81.3668,124288.51445592,0
+QUAL.US,D,20180124,000000,81.4966,81.5511,80.7579,81.1535,369820.14602203,0
+QUAL.US,D,20180125,000000,81.4788,81.5066,80.97,81.1733,233497.27000185,0
+QUAL.US,D,20180126,000000,81.2398,82.0341,81.2398,82.0152,212688.73548884,0
+QUAL.US,D,20180129,000000,81.9062,81.9062,81.2825,81.2943,247176.34781474,0
+QUAL.US,D,20180130,000000,80.8957,80.9602,80.3216,80.4236,616517.49922113,0
+QUAL.US,D,20180131,000000,80.5912,80.6646,79.9338,80.2373,478385.53616842,0
+QUAL.US,D,20180201,000000,80.1103,80.5347,79.9973,80.3026,1487045.33891,0
+QUAL.US,D,20180202,000000,80.0072,80.0151,78.599,78.6476,602574.21806235,0
+QUAL.US,D,20180205,000000,77.9158,78.7855,75.2491,75.6369,627237.90292396,0
+QUAL.US,D,20180206,000000,74.1494,76.9895,73.7865,76.815,2471412.5515659,0
+QUAL.US,D,20180207,000000,76.8051,77.8236,76.5363,76.5363,679382.76939684,0
+QUAL.US,D,20180208,000000,76.7574,76.7574,73.8708,73.8807,460220.04352401,0
+QUAL.US,D,20180209,000000,74.6036,75.6469,72.777,75.0935,833433.48824418,0
+QUAL.US,D,20180212,000000,75.8332,76.5175,75.1758,75.99,856211.44693475,0
+QUAL.US,D,20180213,000000,75.5556,76.3965,75.5278,76.2706,188937.66142124,0
+QUAL.US,D,20180214,000000,77.2662,77.3783,77.2662,77.2662,573055.04041275,0
+QUAL.US,D,20180215,000000,77.9058,78.2202,77.0729,78.2202,338220.61912598,0
+QUAL.US,D,20180216,000000,78.2122,78.9015,78.1012,78.2649,202831.53050387,0
+QUAL.US,D,20180220,000000,77.8324,78.4492,77.8324,77.8324,192240.20324484,0
+QUAL.US,D,20180221,000000,77.9792,78.6575,77.3049,77.3237,156064.51305246,0
+QUAL.US,D,20180222,000000,77.3605,78.0724,77.1919,77.3525,318445.70457303,0
+QUAL.US,D,20180223,000000,77.656,78.609,77.6281,78.609,161363.70611599,0
+QUAL.US,D,20180226,000000,78.9689,79.5322,78.7577,79.4984,150872.21141894,0
+QUAL.US,D,20180227,000000,79.6412,79.9228,78.609,78.609,256190.52227619,0
+QUAL.US,D,20180228,000000,79.0631,79.2664,77.9058,77.9058,141379.04234187,0
+QUAL.US,D,20180301,000000,78.0069,78.3977,76.4065,76.9152,1614998.4142779,0
+QUAL.US,D,20180302,000000,76.3578,77.522,76.11,77.3872,206491.04936735,0
+QUAL.US,D,20180305,000000,77.0084,78.3174,76.9984,78.1389,176148.00097886,0
+QUAL.US,D,20180306,000000,78.4115,78.6645,78.0447,78.5068,408626.7771664,0
+QUAL.US,D,20180307,000000,77.7403,78.5732,77.7214,78.4067,155341.48328527,0
+QUAL.US,D,20180308,000000,78.5732,78.9153,78.4394,78.8965,176555.39850457,0
+QUAL.US,D,20180309,000000,79.3407,80.2283,79.2476,80.2194,167415.17282849,0
+QUAL.US,D,20180312,000000,80.3959,80.5248,80.0726,80.2114,425122.34331924,0
+QUAL.US,D,20180313,000000,80.6369,80.8659,79.6839,79.8317,247441.55957035,0
+QUAL.US,D,20180314,000000,80.1549,80.2848,79.1384,79.2852,147416.39131834,0
+QUAL.US,D,20180315,000000,79.3407,79.7394,79.1643,79.3041,184547.04551284,0
+QUAL.US,D,20180316,000000,79.313,79.794,79.313,79.4984,271418.51741459,0
+QUAL.US,D,20180319,000000,79.1831,79.545,77.9644,78.487,240715.46675708,0
+QUAL.US,D,20180320,000000,78.5812,79.0076,78.5812,78.8083,163537.83746612,0
+QUAL.US,D,20180321,000000,78.8786,79.3973,78.6278,78.6843,143781.07428808,0
+QUAL.US,D,20180322,000000,78.0854,78.1429,76.6444,76.6444,184228.38804223,0
+QUAL.US,D,20180323,000000,76.7366,77.0124,74.904,74.9338,917181.91525197,0
+QUAL.US,D,20180326,000000,76.227,77.1105,75.5576,77.053,233722.14536878,0
+QUAL.US,D,20180327,000000,77.2007,77.539,75.4456,75.9106,521623.11960989,0
+QUAL.US,D,20180328,000000,75.7986,76.4511,75.4733,75.7757,340688.19770381,0
+QUAL.US,D,20180329,000000,76.3251,77.3793,75.8739,76.8954,233523.4886545,0
+QUAL.US,D,20180402,000000,76.9231,76.9231,74.3121,75.0548,735736.73802903,0
+QUAL.US,D,20180403,000000,75.6121,76.2418,75.1758,76.1139,242812.95896871,0
+QUAL.US,D,20180404,000000,74.9805,77.2295,74.9805,77.0629,354683.91616787,0
+QUAL.US,D,20180405,000000,77.539,77.6579,77.053,77.415,285089.52794975,0
+QUAL.US,D,20180406,000000,76.8596,77.2295,75.1282,75.6677,345147.38547296,0
+QUAL.US,D,20180409,000000,76.2755,76.9607,75.7807,75.8541,297615.99345595,0
+QUAL.US,D,20180410,000000,76.5591,77.3614,76.5591,77.1472,373243.69701169,0
+QUAL.US,D,20180411,000000,76.6901,77.2107,76.5889,76.6811,999187.81026856,0
+QUAL.US,D,20180412,000000,77.0431,77.539,77.0431,77.2007,318913.60668178,0
+QUAL.US,D,20180413,000000,77.6301,77.6668,76.6068,76.9132,240529.91936913,0
+QUAL.US,D,20180416,000000,77.3693,77.7233,77.2385,77.5201,277129.14164271,0
+QUAL.US,D,20180417,000000,78.0754,78.356,77.7055,78.1726,2174535.7224326,0
+QUAL.US,D,20180418,000000,78.3273,78.3273,77.7779,77.8899,604879.44267572,0
+QUAL.US,D,20180419,000000,77.7968,77.7968,76.6901,76.9984,365144.15016368,0
+QUAL.US,D,20180420,000000,77.0907,77.0907,76.0325,76.3251,205331.37819265,0
+QUAL.US,D,20180423,000000,76.5889,76.6444,75.9552,76.2468,174281.43459244,0
+QUAL.US,D,20180424,000000,76.5591,76.6166,74.8416,75.3533,412336.71651573,0
+QUAL.US,D,20180425,000000,75.4832,75.6299,74.7762,75.4832,281644.80035602,0
+QUAL.US,D,20180426,000000,75.984,76.4213,75.5031,76.2666,237340.31943384,0
+QUAL.US,D,20180427,000000,75.9642,76.461,75.9642,76.3638,314604.67196048,0
+QUAL.US,D,20180430,000000,76.5968,76.7654,75.8917,75.8917,185113.77177387,0
+QUAL.US,D,20180501,000000,75.7509,75.9939,75.1857,75.9275,571774.360072,0
+QUAL.US,D,20180502,000000,75.864,76.35,75.5933,75.6766,352781.04703165,0
+QUAL.US,D,20180503,000000,75.3246,75.869,74.6542,75.6964,432318.3550607,0
+QUAL.US,D,20180504,000000,75.4733,76.8676,75.3959,76.6266,111038.01077281,0
+QUAL.US,D,20180507,000000,76.9786,77.1392,76.6296,76.8031,226149.99680283,0
+QUAL.US,D,20180508,000000,76.8031,76.9994,76.5146,76.8854,243538.00555533,0
+QUAL.US,D,20180509,000000,77.2107,77.6648,76.9042,77.539,258305.15745301,0
+QUAL.US,D,20180510,000000,77.7779,78.2311,77.6906,78.1627,590417.83892233,0
+QUAL.US,D,20180511,000000,78.2311,78.5861,78.1329,78.3759,694731.7737013,0
+QUAL.US,D,20180514,000000,78.6347,78.6347,78.123,78.2886,299076.17072636,0
+QUAL.US,D,20180515,000000,78.0288,78.0288,77.4923,77.7779,2150346.9985477,0
+QUAL.US,D,20180516,000000,77.9733,78.3442,77.9276,78.1904,793401.63929349,0
+QUAL.US,D,20180517,000000,78.1805,78.5514,78.0674,78.2687,203386.15584829,0
+QUAL.US,D,20180518,000000,78.1994,78.2737,77.9832,78.123,304792.84541278,0
+QUAL.US,D,20180521,000000,78.6893,78.7547,78.3947,78.5315,367235.59191702,0
+QUAL.US,D,20180522,000000,78.9143,78.9143,78.1894,78.2687,215746.23375119,0
+QUAL.US,D,20180523,000000,78.0011,78.6148,78.0011,78.596,223804.43580078,0
+QUAL.US,D,20180524,000000,78.6248,78.6248,77.9832,78.5693,317252.75587766,0
+QUAL.US,D,20180525,000000,78.4403,78.5415,78.1547,78.3273,271677.67871189,0
+QUAL.US,D,20180529,000000,77.8543,78.0387,77.1572,77.5548,222855.52225697,0
+QUAL.US,D,20180530,000000,77.8166,78.6813,77.8166,78.5693,197913.51631342,0
+QUAL.US,D,20180531,000000,78.5514,78.6248,77.8642,77.9366,201129.33490135,0
+QUAL.US,D,20180601,000000,78.4403,78.8766,78.356,78.7913,314314.24996194,0
+QUAL.US,D,20180604,000000,78.9679,79.3487,78.9679,79.2664,210185.86257092,0
+QUAL.US,D,20180605,000000,79.3487,79.4241,79.0234,79.3884,256820.7783494,0
+QUAL.US,D,20180606,000000,79.4152,80.0964,79.4052,80.0964,211331.41600958,0
+QUAL.US,D,20180607,000000,80.2144,80.4098,79.7394,80.0101,450068.38290164,0
+QUAL.US,D,20180608,000000,79.8138,80.2601,79.7315,80.2501,258810.37072129,0
+QUAL.US,D,20180611,000000,80.1966,80.5209,80.1212,80.1391,154061.81135423,0
+QUAL.US,D,20180612,000000,80.2898,80.4376,80.0181,80.2601,908090.09324232,0
+QUAL.US,D,20180613,000000,80.3166,80.4098,79.796,79.8048,185930.58364475,0
+QUAL.US,D,20180614,000000,80.1212,80.149,79.8048,79.908,266706.21880643,0
+QUAL.US,D,20180615,000000,79.6472,80.0468,79.4052,80.0468,234206.18203299,0
+QUAL.US,D,20180618,000000,79.6372,79.8336,79.3319,79.8048,177233.04983449,0
+QUAL.US,D,20180619,000000,79.0621,79.556,78.9868,79.4994,1178721.0426678,0
+QUAL.US,D,20180620,000000,79.7592,79.7592,79.3319,79.4152,668717.82822846,0
+QUAL.US,D,20180621,000000,79.3784,79.3784,78.6714,78.8053,575509.50966425,0
+QUAL.US,D,20180622,000000,79.2564,79.2564,78.8678,78.8678,492456.88536128,0
+QUAL.US,D,20180625,000000,78.5217,78.5217,77.3882,77.8642,724218.68223995,0
+QUAL.US,D,20180626,000000,78.1339,78.2619,77.8642,77.9554,399642.85499648,0
+QUAL.US,D,20180627,000000,78.1061,78.4423,77.1819,77.1988,374613.11740755,0
+QUAL.US,D,20180628,000000,77.1819,77.9484,77.1075,77.7491,1388868.5856695,0
+QUAL.US,D,20180629,000000,78.3094,78.5812,77.9366,77.9366,273060.20843408,0
+QUAL.US,D,20180702,000000,77.5092,78.0021,77.2632,77.9554,448692.91204748,0
+QUAL.US,D,20180703,000000,78.2807,78.3967,77.7323,77.8354,116701.23974422,0
+QUAL.US,D,20180705,000000,78.3679,78.478,77.8811,78.469,257844.31421228,0
+QUAL.US,D,20180706,000000,78.6,79.2535,78.3779,79.1434,304548.81026123,0
+QUAL.US,D,20180709,000000,79.5252,79.7771,79.3289,79.7771,359133.01983986,0
+QUAL.US,D,20180710,000000,79.8525,80.1133,79.8525,80.0776,148136.39585637,0
+QUAL.US,D,20180711,000000,79.6174,79.8158,79.3656,79.4974,266033.6095251,0
+QUAL.US,D,20180712,000000,79.9447,80.1688,79.7305,80.1401,1335758.6710973,0
+QUAL.US,D,20180713,000000,80.1212,80.2997,80.1063,80.2343,246803.2362194,0
+QUAL.US,D,20180716,000000,80.1133,80.1896,79.7513,79.8713,167336.51687056,0
+QUAL.US,D,20180717,000000,79.7771,80.4851,79.7771,80.3929,133023.35942571,0
+QUAL.US,D,20180718,000000,80.3671,80.5814,80.1976,80.5586,184973.60282319,0
+QUAL.US,D,20180719,000000,80.4118,80.5635,80.1876,80.4118,278859.5727173,0
+QUAL.US,D,20180720,000000,80.3572,80.4762,80.2243,80.2521,278908.98479344,0
+QUAL.US,D,20180723,000000,80.2154,80.262,79.9615,80.2421,203570.69482654,0
+QUAL.US,D,20180724,000000,80.4941,80.8243,80.3186,80.5902,388977.91382809,0
+QUAL.US,D,20180725,000000,80.6091,81.4213,80.3751,81.4024,430732.12657564,0
+QUAL.US,D,20180726,000000,81.1683,81.5511,81.1595,81.336,320730.76099205,0
+QUAL.US,D,20180727,000000,81.4848,81.4848,80.5724,80.8332,313408.69803595,0
+QUAL.US,D,20180730,000000,80.8104,80.9066,80.2154,80.2918,344135.95052668,0
+QUAL.US,D,20180731,000000,80.6091,81.0097,80.6002,80.8332,279915.37769114,0
+QUAL.US,D,20180801,000000,81.0395,81.0395,80.3849,80.618,702029.63482418,0
+QUAL.US,D,20180802,000000,80.2918,80.974,80.1143,80.8977,268256.14454167,0
+QUAL.US,D,20180803,000000,81.0484,81.3073,80.9145,81.2715,223006.78371454,0
+QUAL.US,D,20180806,000000,81.1683,81.5779,81.102,81.5234,275165.76792345,0
+QUAL.US,D,20180807,000000,81.7019,81.9537,81.6126,81.8685,175351.35730232,0
+QUAL.US,D,20180808,000000,81.8299,82.0004,81.5879,81.7654,117304.26875506,0
+QUAL.US,D,20180809,000000,81.7376,81.8041,81.5413,81.5779,151912.89024702,0
+QUAL.US,D,20180810,000000,81.226,81.3271,80.8887,81.0573,418630.20156035,0
+QUAL.US,D,20180813,000000,81.2348,81.336,80.6815,80.7489,600895.21588332,0
+QUAL.US,D,20180814,000000,81.092,81.3648,80.8877,81.2993,174327.82143943,0
+QUAL.US,D,20180815,000000,80.972,81.1972,80.4356,80.9344,246315.16591632,0
+QUAL.US,D,20180816,000000,81.3459,81.8209,81.1208,81.5779,173452.52180496,0
+QUAL.US,D,20180817,000000,81.5046,82.053,81.2815,81.9359,155479.63541652,0
+QUAL.US,D,20180820,000000,82.0272,82.3555,82.0272,82.288,239689.91407476,0
+QUAL.US,D,20180821,000000,82.4,82.6648,82.3772,82.4397,201185.80584551,0
+QUAL.US,D,20180822,000000,82.3723,82.643,82.2751,82.4397,173618.90940828,0
+QUAL.US,D,20180823,000000,82.4298,82.7293,82.3068,82.4685,272652.81090836,0
+QUAL.US,D,20180824,000000,82.4883,82.9534,82.4883,82.9157,348023.36998622,0
+QUAL.US,D,20180827,000000,83.2459,83.5415,83.229,83.4552,1843141.0286818,0
+QUAL.US,D,20180828,000000,83.597,83.7368,83.2875,83.4383,930257.96405402,0
+QUAL.US,D,20180829,000000,83.4552,83.9877,83.4383,83.9223,455799.17532411,0
+QUAL.US,D,20180830,000000,83.8221,83.8955,83.3729,83.5415,427673.61990359,0
+QUAL.US,D,20180831,000000,83.4105,83.8628,83.4105,83.8498,189516.48859887,0
+QUAL.US,D,20180904,000000,83.5801,83.8588,83.4007,83.7566,694138.82878763,0
+QUAL.US,D,20180905,000000,83.5702,83.8221,83.3074,83.7566,648248.1193804,0
+QUAL.US,D,20180906,000000,83.7933,83.8955,83.2588,83.6525,184392.75882612,0
+QUAL.US,D,20180907,000000,83.3828,83.7268,83.1994,83.3639,177043.46880767,0
+QUAL.US,D,20180910,000000,83.7268,83.8756,83.5315,83.5702,190486.57874675,0
+QUAL.US,D,20180911,000000,83.4602,83.9054,83.3173,83.7656,256564.64228124,0
+QUAL.US,D,20180912,000000,83.8498,83.9867,83.597,83.8023,520662.10514945,0
+QUAL.US,D,20180913,000000,84.1751,84.3229,84.0462,84.2872,852909.91352087,0
+QUAL.US,D,20180914,000000,84.4002,84.4805,84.1652,84.42,885997.85315939,0
+QUAL.US,D,20180917,000000,84.4944,84.4944,83.9421,84.0174,214535.1336809,0
+QUAL.US,D,20180918,000000,84.2426,84.5955,84.0363,84.4102,345373.2692496,0
+QUAL.US,D,20180919,000000,84.4855,84.6342,84.3229,84.3962,401039.5024547,0
+QUAL.US,D,20180920,000000,84.8405,85.1201,84.4479,85.0438,342629.38640929,0
+QUAL.US,D,20180921,000000,85.2134,85.4256,85.1766,85.2313,1130543.2600221,0
+QUAL.US,D,20180924,000000,85.1766,85.2034,84.7295,84.8405,224912.67807991,0
+QUAL.US,D,20180925,000000,85.1499,85.1499,84.5767,84.6243,262711.90791687,0
+QUAL.US,D,20180926,000000,84.793,85.1321,84.3804,84.4756,349116.48611959,0
+QUAL.US,D,20180927,000000,84.5955,84.9783,84.5678,84.6243,426086.38300882,0
+QUAL.US,D,20180928,000000,84.5767,84.8871,84.4934,84.7453,741711.56560303,0
+QUAL.US,D,20181001,000000,85.0636,85.3562,84.8772,85.0636,459141.04512668,0
+QUAL.US,D,20181002,000000,85.0378,85.3175,84.9148,85.1321,2265354.1099672,0
+QUAL.US,D,20181003,000000,85.5644,85.5744,84.9516,85.0934,612814.61873983,0
+QUAL.US,D,20181004,000000,84.8693,84.9773,83.8756,84.3318,470368.67891722,0
+QUAL.US,D,20181005,000000,84.5955,84.5955,83.3114,83.7328,589292.453678,0
+QUAL.US,D,20181008,000000,83.6386,83.8419,83.0764,83.715,262832.91708294,0
+QUAL.US,D,20181009,000000,83.5365,83.9946,83.4502,83.5553,311246.66760242,0
+QUAL.US,D,20181010,000000,83.4055,83.593,80.5744,80.6934,3177031.1165733,0
+QUAL.US,D,20181011,000000,80.1886,80.8719,78.4284,78.8201,2742139.2999145,0
+QUAL.US,D,20181012,000000,80.3007,80.3007,78.9401,79.9615,907260.17204512,0
+QUAL.US,D,20181015,000000,79.8515,80.2431,79.5421,79.552,487063.91019406,0
+QUAL.US,D,20181016,000000,79.9715,81.1535,79.8435,81.0246,3052549.9958614,0
+QUAL.US,D,20181017,000000,80.7896,81.212,80.2085,80.976,2049039.1331355,0
+QUAL.US,D,20181018,000000,80.6934,80.976,79.4766,79.9258,682491.69655476,0
+QUAL.US,D,20181019,000000,80.3761,80.4236,79.3725,79.552,804703.8954031,0
+QUAL.US,D,20181022,000000,79.6155,79.8614,79.1573,79.4102,347996.14292386,0
+QUAL.US,D,20181023,000000,78.245,79.2793,77.421,78.8955,678681.92464344,0
+QUAL.US,D,20181024,000000,78.725,78.9491,76.3708,76.458,547952.69732419,0
+QUAL.US,D,20181025,000000,76.8964,78.0684,76.3608,77.6093,1366091.6353886,0
+QUAL.US,D,20181026,000000,76.578,77.412,75.7064,76.5503,1249018.2924588,0
+QUAL.US,D,20181029,000000,77.5528,78.0556,75.3315,76.3995,554807.86658125,0
+QUAL.US,D,20181030,000000,76.4094,77.6847,76.4094,77.6281,752197.00984177,0
+QUAL.US,D,20181031,000000,78.4889,79.0929,78.1657,78.3312,1015408.0805686,0
+QUAL.US,D,20181101,000000,78.5177,79.2892,78.2034,79.2267,3432363.4821803,0
+QUAL.US,D,20181102,000000,79.5421,79.793,78.1071,78.725,1114908.8757678,0
+QUAL.US,D,20181105,000000,78.9223,79.3774,78.5475,79.1931,1124533.138108,0
+QUAL.US,D,20181106,000000,79.3081,79.7672,79.2406,79.7107,410600.23498283,0
+QUAL.US,D,20181107,000000,80.4861,81.3895,80.1698,81.342,1000330.3384781,0
+QUAL.US,D,20181108,000000,81.1635,81.4738,80.9373,81.2478,1008852.4089975,0
+QUAL.US,D,20181109,000000,80.9284,81.1258,80.1063,80.5059,399132.59967961,0
+QUAL.US,D,20181112,000000,80.4782,80.4782,78.9044,79.0165,1782794.7659795,0
+QUAL.US,D,20181113,000000,79.2694,79.7533,78.604,78.8201,1030046.1560225,0
+QUAL.US,D,20181114,000000,79.3169,79.663,77.7591,78.2034,1558712.0090968,0
+QUAL.US,D,20181115,000000,77.8741,79.1018,77.3287,79.0443,1515008.5403661,0
+QUAL.US,D,20181116,000000,78.6129,79.2119,78.2192,78.9491,722212.95531257,0
+QUAL.US,D,20181119,000000,78.8578,78.8717,77.3287,77.5796,1155587.1153471,0
+QUAL.US,D,20181120,000000,76.4283,77.0659,75.9959,76.2617,1699908.52928,0
+QUAL.US,D,20181121,000000,76.8686,76.8774,76.232,76.232,1135107.3224019,0
+QUAL.US,D,20181123,000000,75.7817,76.0911,75.5656,75.6865,373805.38122413,0
+QUAL.US,D,20181126,000000,76.4094,76.6989,76.093,76.6613,661714.42274297,0
+QUAL.US,D,20181127,000000,76.3906,76.8239,76.1645,76.8239,662869.05186909,0
+QUAL.US,D,20181128,000000,77.3287,78.6605,76.9241,78.6605,800555.29782683,0
+QUAL.US,D,20181129,000000,78.5663,78.725,77.9604,78.2926,772449.91060064,0
+QUAL.US,D,20181130,000000,78.3412,79.1931,78.2034,79.0541,1041147.7385984,0
+QUAL.US,D,20181203,000000,80.6071,80.6071,79.5222,79.9615,1071304.2311892,0
+QUAL.US,D,20181204,000000,79.8327,79.9358,77.3842,77.5171,1357634.1030911,0
+QUAL.US,D,20181206,000000,76.4283,77.5003,75.3781,77.4983,1755942.8320318,0
+QUAL.US,D,20181207,000000,77.4596,77.8741,75.4128,75.7162,1144289.9012861,0
+QUAL.US,D,20181210,000000,75.5656,76.2418,74.4102,75.9483,1530686.2862384,0
+QUAL.US,D,20181211,000000,76.9529,76.9915,75.5387,75.9959,1084948.014662,0
+QUAL.US,D,20181212,000000,76.9915,77.3188,76.341,76.3906,3439144.0291182,0
+QUAL.US,D,20181213,000000,76.7853,76.8864,75.987,76.4381,2400154.2873144,0
+QUAL.US,D,20181214,000000,75.6221,75.9582,74.5729,74.7405,856283.04402468,0
+QUAL.US,D,20181217,000000,74.4003,74.6919,72.6669,73.1072,2815176.3989069,0
+QUAL.US,D,20181218,000000,73.7686,74.0235,72.77,73.2133,1679508.4007024,0
+QUAL.US,D,20181219,000000,73.5049,74.081,71.4788,71.9886,3526096.1737974,0
+QUAL.US,D,20181220,000000,71.6475,72.0819,70.16,70.9216,3135949.5131071,0
+QUAL.US,D,20181221,000000,71.2042,71.9797,69.2635,69.443,3129229.4707522,0
+QUAL.US,D,20181224,000000,68.8678,69.4242,67.7463,67.783,1810891.0775183,0
+QUAL.US,D,20181226,000000,68.1796,70.9722,67.6738,70.9592,3341975.6855948,0
+QUAL.US,D,20181227,000000,70.0747,71.7893,69.2238,71.7893,2849275.7734918,0
+QUAL.US,D,20181228,000000,72.1384,72.5816,71.2657,71.6098,1378173.3922096,0
+QUAL.US,D,20181231,000000,72.1482,72.3545,71.5998,72.3545,1644889.6951132,0
+QUAL.US,D,20190102,000000,71.2528,72.5816,71.224,72.3178,1629527.5814824,0
+QUAL.US,D,20190103,000000,71.8646,71.8934,70.4039,70.4991,1118381.8388335,0
+QUAL.US,D,20190104,000000,71.59,73.1319,71.1943,72.9872,1056044.9753496,0
+QUAL.US,D,20190107,000000,72.9296,73.9213,72.648,73.4305,2716379.4736904,0
+QUAL.US,D,20190108,000000,74.1474,74.3081,73.364,74.2198,19943699.146177,0
+QUAL.US,D,20190109,000000,74.5242,74.9288,74.1921,74.6364,2075228.5418992,0
+QUAL.US,D,20190110,000000,74.1821,74.9933,73.9749,74.9755,898263.14054887,0
+QUAL.US,D,20190111,000000,74.6095,74.7782,74.2198,74.7593,2299618.8637456,0
+QUAL.US,D,20190114,000000,74.2396,74.5431,74.0146,74.3636,1070572.1257346,0
+QUAL.US,D,20190115,000000,74.5044,75.1351,74.3636,75.041,784818.05578127,0
+QUAL.US,D,20190116,000000,75.2204,75.3711,75.0132,75.1083,1009314.260648,0
+QUAL.US,D,20190117,000000,74.8892,76.0028,74.8793,75.7867,962417.15834307,0
+QUAL.US,D,20190118,000000,76.3142,76.9549,76.1525,76.8051,999246.29803215,0
+QUAL.US,D,20190122,000000,76.3698,76.578,75.2443,75.7113,1770702.9250614,0
+QUAL.US,D,20190123,000000,76.0782,76.3142,75.0995,75.7579,1042731.950264,0
+QUAL.US,D,20190124,000000,75.8154,76.0693,75.4088,75.8254,686166.34156398,0
+QUAL.US,D,20190125,000000,76.4084,76.8428,76.35,76.6524,766516.42782504,0
+QUAL.US,D,20190128,000000,76.1347,76.1913,75.5506,76.1248,752178.85846686,0
+QUAL.US,D,20190129,000000,76.2963,76.4084,75.867,76.1625,468502.11253081,0
+QUAL.US,D,20190130,000000,76.6444,77.3525,76.0514,77.1264,1055272.5335062,0
+QUAL.US,D,20190131,000000,77.3614,78.4532,77.3614,78.3214,1329517.623358,0
+QUAL.US,D,20190201,000000,78.4443,78.8975,78.361,78.6714,1316657.3742354,0
+QUAL.US,D,20190204,000000,78.727,79.1881,78.3809,79.1881,661045.84710051,0
+QUAL.US,D,20190205,000000,79.3973,79.7265,79.2743,79.7077,2585312.4291159,0
+QUAL.US,D,20190206,000000,79.6323,79.7077,79.3397,79.5649,1048761.2319628,0
+QUAL.US,D,20190207,000000,79.0581,79.1791,78.2529,78.7745,967976.52111362,0
+QUAL.US,D,20190208,000000,78.4185,78.9898,78.2529,78.9798,1111029.5235859,0
+QUAL.US,D,20190211,000000,79.1881,79.1969,78.8796,79.0681,524526.3311855,0
+QUAL.US,D,20190212,000000,79.4915,80.1212,79.2842,79.9705,1166463.8225561,0
+QUAL.US,D,20190213,000000,80.263,80.6041,80.2085,80.4197,958199.98890602,0
+QUAL.US,D,20190214,000000,80.1599,80.5576,79.8971,80.2729,990262.37586223,0
+QUAL.US,D,20190215,000000,80.6587,81.092,80.6497,81.092,1611338.8954145,0
+QUAL.US,D,20190219,000000,80.9324,81.3241,80.8213,81.092,1199309.7438625,0
+QUAL.US,D,20190220,000000,81.102,81.5165,81.0663,81.4243,1148769.2572496,0
+QUAL.US,D,20190221,000000,81.2626,81.2626,80.6894,80.98,681958.24781439,0
+QUAL.US,D,20190222,000000,81.2725,81.8011,81.1972,81.7723,870516.74718199,0
+QUAL.US,D,20190225,000000,82.2354,82.3475,81.7912,81.8358,1491827.2177887,0
+QUAL.US,D,20190226,000000,81.6791,82.0917,81.6791,81.8179,1222949.8928612,0
+QUAL.US,D,20190227,000000,81.6166,82.0718,81.3479,81.933,807083.74233553,0
+QUAL.US,D,20190228,000000,81.8457,81.9994,81.6116,81.7326,583927.71398286,0
+QUAL.US,D,20190301,000000,82.2622,82.4615,81.8655,82.3287,903222.49953772,0
+QUAL.US,D,20190304,000000,82.6976,82.8463,81.338,82.1115,1766901.2204278,0
+QUAL.US,D,20190305,000000,82.1878,82.28,81.9102,82.0172,974902.27905088,0
+QUAL.US,D,20190306,000000,82.1214,82.3574,81.5968,81.7168,1157459.7321918,0
+QUAL.US,D,20190307,000000,81.5829,81.8556,80.7549,81.0573,1494964.3804186,0
+QUAL.US,D,20190308,000000,80.4336,80.9512,80.2253,80.9057,900124.66488669,0
+QUAL.US,D,20190311,000000,81.1485,82.1502,81.1118,82.1502,1316618.0462564,0
+QUAL.US,D,20190312,000000,82.3187,82.644,82.28,82.4913,3666088.6527782,0
+QUAL.US,D,20190313,000000,82.7789,83.242,82.6886,82.9326,1076167.791255,0
+QUAL.US,D,20190314,000000,82.7521,83.1487,82.6688,82.9048,603896.24320151,0
+QUAL.US,D,20190315,000000,83.0436,83.4492,82.9702,83.2687,2202067.3245297,0
+QUAL.US,D,20190318,000000,83.3847,83.5255,83.1101,83.3748,709448.50511312,0
+QUAL.US,D,20190319,000000,83.7993,83.949,83.0536,83.3282,982951.40541303,0
+QUAL.US,D,20190320,000000,83.4879,83.6862,82.7233,83.1577,1617555.7413206,0
+QUAL.US,D,20190321,000000,82.8829,84.1979,82.4377,83.9788,1058405.6624974,0
+QUAL.US,D,20190322,000000,83.6386,83.7536,82.4178,82.4476,1911104.8183874,0
+QUAL.US,D,20190325,000000,82.3346,82.7144,82.0034,82.4178,940387.43966261,0
+QUAL.US,D,20190326,000000,82.9782,83.4592,82.7411,83.1666,1413612.9433085,0
+QUAL.US,D,20190327,000000,83.2142,83.3847,82.3048,82.8056,1703374.4334777,0
+QUAL.US,D,20190328,000000,82.9881,83.3649,82.7967,83.1964,1454734.8831634,0
+QUAL.US,D,20190329,000000,83.7438,83.8488,83.3847,83.8003,880988.07368469,0
+QUAL.US,D,20190401,000000,84.4171,84.7453,84.2911,84.672,935899.00801166,0
+QUAL.US,D,20190402,000000,84.7552,84.8326,84.4924,84.7453,645582.89249802,0
+QUAL.US,D,20190403,000000,85.0488,85.2848,84.5857,84.8276,1472862.0562385,0
+QUAL.US,D,20190404,000000,84.8713,85.1916,84.653,85.0309,1172561.6761156,0
+QUAL.US,D,20190405,000000,85.2848,85.4861,85.1271,85.4662,1778659.2777296,0
+QUAL.US,D,20190408,000000,85.2749,85.5774,85.1469,85.5724,861636.69121292,0
+QUAL.US,D,20190409,000000,85.3234,85.377,84.9546,85.0973,3045043.3939271,0
+QUAL.US,D,20190410,000000,85.2749,85.5237,85.1271,85.4662,1366435.5031022,0
+QUAL.US,D,20190411,000000,85.5525,85.855,85.3136,85.5237,586108.90420102,0
+QUAL.US,D,20190412,000000,86.1,86.2705,85.7895,86.2705,922077.74442865,0
+QUAL.US,D,20190415,000000,86.3161,86.4321,85.9958,86.2705,542371.14953987,0
+QUAL.US,D,20190416,000000,86.5729,86.6761,86.1842,86.4123,4150519.6052008,0
+QUAL.US,D,20190417,000000,86.7445,86.7445,86.0811,86.1475,1342100.5598084,0
+QUAL.US,D,20190418,000000,86.3439,86.3925,85.7667,86.0613,2094961.103244,0
+QUAL.US,D,20190422,000000,85.8352,86.091,85.6884,86.0613,948476.90241344,0
+QUAL.US,D,20190423,000000,86.2338,87.1035,86.205,87.0182,571643.26680877,0
+QUAL.US,D,20190424,000000,87.0569,87.2175,86.9042,86.9607,873872.73472061,0
+QUAL.US,D,20190425,000000,86.923,86.9607,86.2526,86.6662,2578813.228489,0
+QUAL.US,D,20190426,000000,86.5829,86.9607,86.2428,86.9607,494034.03815887,0
+QUAL.US,D,20190429,000000,87.0945,87.1134,86.806,86.9507,631581.12357564,0
+QUAL.US,D,20190430,000000,86.8397,87.0658,86.3439,86.9795,628498.41507037,0
+QUAL.US,D,20190501,000000,87.2552,87.274,86.215,86.2238,794702.48782859,0
+QUAL.US,D,20190502,000000,86.1188,86.4609,85.5059,86.091,910268.25823132,0
+QUAL.US,D,20190503,000000,86.7049,86.8665,86.4222,86.7544,807300.55042472,0
+QUAL.US,D,20190506,000000,85.3631,86.5283,85.257,86.4222,488995.01480237,0
+QUAL.US,D,20190507,000000,85.6427,85.8917,84.2911,84.9446,1172014.1096392,0
+QUAL.US,D,20190508,000000,84.8613,85.3721,84.653,84.9,1325259.1091226,0
+QUAL.US,D,20190509,000000,84.2277,84.785,83.6386,84.6233,828181.69043736,0
+QUAL.US,D,20190510,000000,84.3001,85.257,83.2985,85.0111,1412082.1773578,0
+QUAL.US,D,20190513,000000,83.3937,83.6386,82.6311,82.9404,1120823.1987587,0
+QUAL.US,D,20190514,000000,83.2687,84.1384,83.1765,83.603,1122389.2590495,0
+QUAL.US,D,20190515,000000,83.1666,84.4825,83.1359,84.2842,1086829.7071942,0
+QUAL.US,D,20190516,000000,84.4647,85.3998,84.3972,84.9357,585018.8132968,0
+QUAL.US,D,20190517,000000,84.3427,85.2064,84.1226,84.4736,1145891.2559169,0
+QUAL.US,D,20190520,000000,83.8945,84.2495,83.603,83.8776,709720.77573674,0
+QUAL.US,D,20190521,000000,84.4171,84.7275,84.3189,84.6144,1538362.3010051,0
+QUAL.US,D,20190522,000000,84.3189,84.5569,84.1741,84.3536,692100.83274931,0
+QUAL.US,D,20190523,000000,83.6128,84.1027,82.7868,83.2509,1473766.5997548,0
+QUAL.US,D,20190524,000000,83.6961,83.8488,83.1359,83.2985,623063.08669503,0
+QUAL.US,D,20190528,000000,83.3748,83.7814,82.5785,82.5785,1634542.4030057,0
+QUAL.US,D,20190529,000000,82.2443,82.2582,81.34,81.9459,5254329.9236218,0
+QUAL.US,D,20190530,000000,81.8794,82.4773,81.8596,82.1551,1457838.7682727,0
+QUAL.US,D,20190531,000000,81.33,81.7099,81.1317,81.2547,1083443.4673641,0
+QUAL.US,D,20190603,000000,81.1882,81.6047,80.6032,80.9998,1234993.330113,0
+QUAL.US,D,20190604,000000,81.7654,82.9306,81.6622,82.9117,695076.64982456,0
+QUAL.US,D,20190605,000000,83.4502,83.6862,82.7967,83.6663,4376079.6823191,0
+QUAL.US,D,20190606,000000,83.8101,84.3972,83.4592,84.1979,735383.79462803,0
+QUAL.US,D,20190607,000000,84.547,85.496,84.4171,85.2015,517338.38672179,0
+QUAL.US,D,20190610,000000,85.6249,86.0405,85.496,85.5337,1996506.0289216,0
+QUAL.US,D,20190611,000000,86.1773,86.3439,85.3909,85.5982,561708.41427559,0
+QUAL.US,D,20190612,000000,85.4662,85.8074,85.2848,85.4564,959789.24262023,0
+QUAL.US,D,20190613,000000,85.7895,86.0245,85.496,85.8074,924648.18079762,0
+QUAL.US,D,20190614,000000,85.7221,85.7419,85.2848,85.5237,453139.99890003,0
+QUAL.US,D,20190617,000000,85.7032,85.8084,85.4662,85.5059,421848.03696772,0
+QUAL.US,D,20190618,000000,86.1703,86.7504,86.0434,86.3578,635793.25096411,0
+QUAL.US,D,20190619,000000,86.5511,86.7991,86.1505,86.6721,703146.95279076,0
+QUAL.US,D,20190620,000000,87.5953,87.8254,87.0014,87.7104,1278969.0694674,0
+QUAL.US,D,20190621,000000,87.6191,87.8731,87.3762,87.4635,7918355.7900278,0
+QUAL.US,D,20190624,000000,87.5676,87.6053,87.1491,87.1977,1882503.2935803,0
+QUAL.US,D,20190625,000000,87.2255,87.5121,86.447,86.4559,394048.19788583,0
+QUAL.US,D,20190626,000000,86.7306,86.9775,86.2467,86.2745,1091303.0126994,0
+QUAL.US,D,20190627,000000,86.5511,86.6821,86.3389,86.5601,577692.71670184,0
+QUAL.US,D,20190628,000000,86.8824,87.1114,86.5689,86.9964,977776.24674471,0
+QUAL.US,D,20190701,000000,88.0624,88.1487,87.3475,87.7203,3735692.1166838,0
+QUAL.US,D,20190702,000000,87.7481,88.0139,87.4833,87.9394,2023476.9552159,0
+QUAL.US,D,20190703,000000,88.1001,88.7863,87.9762,88.7863,314408.03206564,0
+QUAL.US,D,20190705,000000,88.2994,88.6703,87.8433,88.597,350748.09304191,0
+QUAL.US,D,20190708,000000,88.2142,88.2627,87.9306,88.0724,301036.51921647,0
+QUAL.US,D,20190709,000000,87.7956,88.2439,87.7391,88.2142,493376.55502331,0
+QUAL.US,D,20190710,000000,88.597,88.8508,88.343,88.587,483533.46777438,0
+QUAL.US,D,20190711,000000,88.6604,88.7863,88.3758,88.7863,904741.16457172,0
+QUAL.US,D,20190712,000000,88.8419,89.1364,88.7476,89.0987,775897.66342351,0
+QUAL.US,D,20190715,000000,89.2891,89.3744,88.9698,89.1949,1053513.8669596,0
+QUAL.US,D,20190716,000000,89.1849,89.2336,88.8319,88.8994,1081599.0859914,0
+QUAL.US,D,20190717,000000,89.0224,89.0224,88.2895,88.2895,461314.1680671,0
+QUAL.US,D,20190718,000000,88.234,88.8041,87.9851,88.6604,691303.18066305,0
+QUAL.US,D,20190719,000000,88.8598,89.1463,87.9811,88.0039,569156.52844632,0
+QUAL.US,D,20190722,000000,88.224,88.471,88.0227,88.2805,315925.68868992,0
+QUAL.US,D,20190723,000000,88.6604,88.9241,88.346,88.8994,534378.49412189,0
+QUAL.US,D,20190724,000000,88.7476,89.3645,88.7189,89.3555,359964.95785649,0
+QUAL.US,D,20190725,000000,89.2891,89.2891,88.6803,88.9391,421772.40623893,0
+QUAL.US,D,20190726,000000,89.2336,89.5559,89.0313,89.4974,1192834.7450688,0
+QUAL.US,D,20190729,000000,89.5072,89.8315,89.2662,89.4695,1459806.1756309,0
+QUAL.US,D,20190730,000000,89.0451,89.2812,88.7665,89.1166,906673.27758975,0
+QUAL.US,D,20190731,000000,89.3079,89.3079,87.4733,88.1963,649045.77146665,0
+QUAL.US,D,20190801,000000,88.2805,89.2049,87.0827,87.3861,1207875.1759999,0
+QUAL.US,D,20190802,000000,87.159,87.1788,86.1505,86.5789,4528988.8813667,0
+QUAL.US,D,20190805,000000,85.2838,85.3076,83.1259,83.831,4186945.3810031,0
+QUAL.US,D,20190806,000000,84.5619,85.1628,84.0681,85.0756,2023227.8780158,0
+QUAL.US,D,20190807,000000,84.0293,85.3809,83.3927,85.1449,1377410.0260537,0
+QUAL.US,D,20190808,000000,85.7231,86.9587,85.5892,86.9587,1343355.0214964,0
+QUAL.US,D,20190809,000000,86.6156,86.9775,85.6209,86.2189,932671.08850712,0
+QUAL.US,D,20190812,000000,85.6437,85.969,84.9198,85.257,532174.11048023,0
+QUAL.US,D,20190813,000000,85.1806,87.0827,84.7612,86.6632,768748.03852905,0
+QUAL.US,D,20190814,000000,85.4464,85.5059,83.9906,83.9906,913788.61655383,0
+QUAL.US,D,20190815,000000,84.3327,84.5331,83.6386,84.2772,1388891.779093,0
+QUAL.US,D,20190816,000000,84.8098,85.7002,84.8098,85.5237,496507.667195,0
+QUAL.US,D,20190819,000000,86.6632,86.7891,86.2933,86.5511,484619.52503973,0
+QUAL.US,D,20190820,000000,86.4173,86.5104,85.8659,85.8837,559338.65144033,0
+QUAL.US,D,20190821,000000,86.5036,86.8457,86.3974,86.5967,317364.68935627,0
+QUAL.US,D,20190822,000000,86.9012,87.0242,85.9442,86.6057,505242.5121648,0
+QUAL.US,D,20190823,000000,86.2745,86.6156,83.8111,84.1821,773333.27751285,0
+QUAL.US,D,20190826,000000,85.0081,85.1529,84.4587,85.1449,744144.85825047,0
+QUAL.US,D,20190827,000000,85.6636,85.9988,84.8871,85.1053,1130924.4388953,0
+QUAL.US,D,20190828,000000,84.8485,85.7231,84.6769,85.6537,1090434.7719329,0
+QUAL.US,D,20190829,000000,86.4658,86.8922,86.095,86.6821,558089.2318008,0
+QUAL.US,D,20190830,000000,87.1293,87.3018,86.2843,86.6255,714836.43823176,0
+QUAL.US,D,20190903,000000,86.209,86.4123,85.6537,85.9888,668465.72579918,0
+QUAL.US,D,20190904,000000,86.7891,86.9775,86.4748,86.9587,620481.55781917,0
+QUAL.US,D,20190905,000000,87.4436,88.6565,87.3197,88.356,366062.81141599,0
+QUAL.US,D,20190906,000000,88.4145,88.6891,88.3649,88.471,406960.8843137,0
+QUAL.US,D,20190909,000000,88.6891,88.709,87.9306,88.2895,745660.49805532,0
+QUAL.US,D,20190910,000000,88.0624,88.234,87.4753,88.2052,835132.65861755,0
+QUAL.US,D,20190911,000000,88.3857,88.6803,88.0912,88.6803,386456.88953526,0
+QUAL.US,D,20190912,000000,89.0601,89.3179,88.7466,88.9678,609344.68090317,0
+QUAL.US,D,20190913,000000,88.9896,89.1463,88.7378,88.823,664083.17716851,0
+QUAL.US,D,20190916,000000,88.5385,88.6406,88.2627,88.4234,450997.12825113,0
+QUAL.US,D,20190917,000000,88.339,88.7665,88.339,88.7665,418545.49514411,0
+QUAL.US,D,20190918,000000,88.6991,88.8319,87.9176,88.8131,452316.12816114,0
+QUAL.US,D,20190919,000000,88.9093,89.1651,88.5771,88.6803,303650.31720327,0
+QUAL.US,D,20190920,000000,88.8598,89.0313,88.0822,88.1864,406674.49595403,0
+QUAL.US,D,20190923,000000,87.8929,88.5721,87.8929,88.3758,476817.45905829,0
+QUAL.US,D,20190924,000000,88.7486,88.9599,87.4109,87.7649,3533580.5907179,0
+QUAL.US,D,20190925,000000,87.9097,88.4432,87.3732,88.2895,1614961.1031185,0
+QUAL.US,D,20190926,000000,88.3093,88.5593,87.6113,88.0714,1017739.5238347,0
+QUAL.US,D,20190927,000000,88.233,88.3292,87.1739,87.6776,458891.96792655,0
+QUAL.US,D,20190930,000000,87.9097,88.4442,87.8909,88.233,760535.54979273,0
+QUAL.US,D,20191001,000000,88.471,88.6613,87.1164,87.1164,7040486.7275982,0
+QUAL.US,D,20191002,000000,86.7137,86.7584,85.2352,85.614,2147881.4367894,0
+QUAL.US,D,20191003,000000,85.6824,86.3796,84.7453,86.3796,2301752.658707,0
+QUAL.US,D,20191004,000000,86.6939,87.7361,86.6939,87.6598,1859476.2576897,0
+QUAL.US,D,20191007,000000,87.3533,87.8512,87.1253,87.2205,905050.74635488,0
+QUAL.US,D,20191008,000000,86.7137,86.802,85.7865,85.7865,1127229.6256916,0
+QUAL.US,D,20191009,000000,86.449,86.8952,86.21,86.5809,993007.26711226,0
+QUAL.US,D,20191010,000000,86.5621,87.4595,86.5621,87.164,1161812.028531,0
+QUAL.US,D,20191011,000000,88.0416,89.1394,88.0416,88.4522,936067.41243442,0
+QUAL.US,D,20191014,000000,88.3857,88.7486,88.2528,88.462,503132.91903656,0
+QUAL.US,D,20191015,000000,88.7784,89.5222,88.4522,89.2276,488370.80918747,0
+QUAL.US,D,20191016,000000,89.1294,89.2177,88.8438,89.0174,634862.48879519,0
+QUAL.US,D,20191017,000000,89.3407,89.6372,89.1196,89.302,768527.196801,0
+QUAL.US,D,20191018,000000,89.1106,89.4071,88.5395,88.825,424408.38923951,0
+QUAL.US,D,20191021,000000,89.3219,89.4359,88.9212,89.417,711238.43236103,0
+QUAL.US,D,20191022,000000,89.8375,90.1311,89.1294,89.1394,1427719.5868415,0
+QUAL.US,D,20191023,000000,88.9797,89.2654,88.9291,89.1879,823280.8192121,0
+QUAL.US,D,20191024,000000,89.5598,89.7592,89.1781,89.6273,875199.80190835,0
+QUAL.US,D,20191025,000000,89.531,90.2728,89.4071,90.0854,849934.09644561,0
+QUAL.US,D,20191028,000000,90.4077,90.6348,90.1419,90.5356,748099.84116107,0
+QUAL.US,D,20191029,000000,90.486,90.7449,90.2391,90.3899,710489.1839412,0
+QUAL.US,D,20191030,000000,90.5356,90.6011,89.9228,90.5356,685879.95320432,0
+QUAL.US,D,20191031,000000,90.6209,90.6209,89.8186,90.1796,873859.62539428,0
+QUAL.US,D,20191101,000000,90.7637,91.0969,90.7152,91.0969,558643.85714523,0
+QUAL.US,D,20191104,000000,91.6989,91.7464,91.2982,91.4401,774933.62373394,0
+QUAL.US,D,20191105,000000,91.5461,91.68,91.2169,91.3567,1601275.9748473,0
+QUAL.US,D,20191106,000000,91.327,91.4401,91.0215,91.3756,672202.89221087,0
+QUAL.US,D,20191107,000000,91.794,92.043,91.5263,91.68,654695.89111174,0
+QUAL.US,D,20191108,000000,91.6701,91.8803,91.4589,91.8704,807612.14902731,0
+QUAL.US,D,20191111,000000,91.4043,91.7464,91.4043,91.7266,447218.61704103,0
+QUAL.US,D,20191112,000000,91.9002,92.283,91.7087,91.909,666896.64027932,0
+QUAL.US,D,20191113,000000,91.6612,92.2928,91.5263,92.1669,695605.05651634,0
+QUAL.US,D,20191114,000000,92.0865,92.396,91.9061,92.3583,5827057.2308764,0
+QUAL.US,D,20191115,000000,92.7787,93.0664,92.6201,93.0664,1228661.525499,0
+QUAL.US,D,20191118,000000,92.9672,93.1487,92.6924,93.0842,848192.57286412,0
+QUAL.US,D,20191119,000000,93.351,93.351,92.9374,93.1873,908469.25529596,0
+QUAL.US,D,20191120,000000,93.0267,93.1229,92.2443,92.7589,1450947.2962659,0
+QUAL.US,D,20191121,000000,92.9037,92.9037,92.3781,92.6349,590609.43676858,0
+QUAL.US,D,20191122,000000,92.8839,93.0366,92.4297,92.8641,1031597.0901675,0
+QUAL.US,D,20191125,000000,93.2369,93.6941,93.1546,93.6753,3504743.0980371,0
+QUAL.US,D,20191126,000000,93.8111,94.0967,93.6276,93.9906,1671628.6871726,0
+QUAL.US,D,20191127,000000,94.2564,94.5072,94.0867,94.4775,581806.01993802,0
+QUAL.US,D,20191129,000000,94.4309,94.4874,94.1165,94.1999,282396.06559529,0
+QUAL.US,D,20191202,000000,94.3149,94.3149,93.2726,93.4372,1000399.9187486,0
+QUAL.US,D,20191203,000000,92.7123,92.8304,92.148,92.8056,645111.96516012,0
+QUAL.US,D,20191204,000000,93.217,93.6841,93.1129,93.4858,872827.01384394,0
+QUAL.US,D,20191205,000000,93.7823,93.7823,93.2607,93.7526,576560.2725895,0
+QUAL.US,D,20191206,000000,94.4497,94.7611,94.1829,94.534,611182.00340779,0
+QUAL.US,D,20191209,000000,94.4358,94.5975,94.3634,94.3734,567044.91849865,0
+QUAL.US,D,20191210,000000,94.413,94.5727,94.0769,94.2474,815385.97953668,0
+QUAL.US,D,20191211,000000,94.3982,94.6778,94.3217,94.5925,728595.1804123,0
+QUAL.US,D,20191212,000000,94.6411,95.5862,94.4675,95.2996,929360.47940578,0
+QUAL.US,D,20191213,000000,95.2599,95.6535,94.889,95.2143,799881.68013578,0
+QUAL.US,D,20191216,000000,95.837,95.9858,95.6833,95.847,720302.01889861,0
+QUAL.US,D,20191217,000000,95.9491,95.9768,95.713,95.7706,1165409.025992,0
+QUAL.US,D,20191218,000000,95.9858,96.0433,95.842,95.8658,674758.20243407,0
+QUAL.US,D,20191219,000000,96.1128,96.2952,95.8817,96.2565,864445.11227514,0
+QUAL.US,D,20191220,000000,96.6324,97.1381,96.4786,96.8089,1906260.4181063,0
+QUAL.US,D,20191223,000000,97.0985,97.1083,96.7394,96.8188,1290765.4463383,0
+QUAL.US,D,20191224,000000,96.9239,96.9239,96.6512,96.789,396190.06012502,0
+QUAL.US,D,20191226,000000,96.9437,97.147,96.8555,97.147,447076.43127092,0
+QUAL.US,D,20191227,000000,97.4306,97.4793,96.9913,97.1668,511798.18373587,0
+QUAL.US,D,20191230,000000,97.2462,97.2462,96.4786,96.6899,748699.84494276,0
+QUAL.US,D,20191231,000000,96.4786,96.9338,96.3914,96.8753,591225.57510575,0
+QUAL.US,D,20200102,000000,97.4793,97.7252,97.0985,97.7252,1965587.1785846,0
+QUAL.US,D,20200103,000000,96.8089,97.4108,96.5947,97.0885,862035.01305119,0
+QUAL.US,D,20200106,000000,96.5074,97.3315,96.4013,97.3216,800280.00197405,0
+QUAL.US,D,20200107,000000,97.1668,97.391,96.9239,97.1867,3755064.6757596,0
+QUAL.US,D,20200108,000000,97.2065,98.0217,97.147,97.5794,731818.05786825,0
+QUAL.US,D,20200109,000000,98.1457,98.3618,98.0117,98.3618,1270052.7107484,0
+QUAL.US,D,20200110,000000,98.5641,98.7694,98.101,98.2349,705544.95109811,0
+QUAL.US,D,20200113,000000,98.5343,99.0371,98.3518,99.0371,749365.39535607,0
+QUAL.US,D,20200114,000000,98.9974,99.2652,98.7496,98.8884,1116524.3481346,0
+QUAL.US,D,20200115,000000,98.8884,99.414,98.8686,99.1958,1188865.6444222,0
+QUAL.US,D,20200116,000000,99.7209,100.028,99.6025,100.018,950310.19127919,0
+QUAL.US,D,20200117,000000,100.286,100.346,100.038,100.296,752422.89361841,0
+QUAL.US,D,20200121,000000,100.018,100.306,99.8702,100.028,987790.76364553,0
+QUAL.US,D,20200122,000000,100.247,100.594,100.009,100.088,951129.0199695,0
+QUAL.US,D,20200123,000000,99.92,100.028,99.3347,99.9896,902205.01413314,0
+QUAL.US,D,20200124,000000,100.208,100.227,98.6038,98.9281,941614.67428836,0
+QUAL.US,D,20200127,000000,97.266,97.865,97.0786,97.3126,1199311.7606819,0
+QUAL.US,D,20200128,000000,97.865,98.455,97.4881,98.1754,947882.94909005,0
+QUAL.US,D,20200129,000000,98.6523,98.8983,98.091,98.3033,713323.82365606,0
+QUAL.US,D,20200130,000000,97.5694,98.5046,97.1966,98.4451,964478.34780489,0
+QUAL.US,D,20200131,000000,98.0316,98.0316,95.959,96.2099,998168.30804454,0
+QUAL.US,D,20200203,000000,96.8852,97.7936,96.8277,97.1768,1169367.0341317,0
+QUAL.US,D,20200204,000000,98.333,98.9379,98.2448,98.6038,709123.79718421,0
+QUAL.US,D,20200205,000000,99.6423,99.8304,98.9876,99.8005,1006046.0047548,0
+QUAL.US,D,20200206,000000,100.386,100.386,99.8802,100.168,607459.96314185,0
+QUAL.US,D,20200207,000000,99.8901,99.8901,99.2652,99.4833,670086.2402146,0
+QUAL.US,D,20200210,000000,99.2553,99.9797,99.166,99.9797,1369086.6122485,0
+QUAL.US,D,20200211,000000,100.435,100.555,99.9896,100.168,653875.045602,0
+QUAL.US,D,20200212,000000,100.633,100.832,100.366,100.763,3531594.0235751,0
+QUAL.US,D,20200213,000000,100.545,100.813,100.118,100.515,2306302.6033507,0
+QUAL.US,D,20200214,000000,100.773,100.813,100.227,100.713,2109625.3973505,0
+QUAL.US,D,20200218,000000,100.555,100.643,100.068,100.425,773203.19265934,0
+QUAL.US,D,20200219,000000,100.813,100.941,100.594,100.773,5884573.8959125,0
+QUAL.US,D,20200220,000000,100.713,101.03,99.5926,100.455,1434367.0236968,0
+QUAL.US,D,20200221,000000,100.158,100.158,99.2157,99.4833,5054145.4686253,0
+QUAL.US,D,20200224,000000,95.9143,97.0985,95.7319,96.0533,1230875.9932379,0
+QUAL.US,D,20200225,000000,96.5173,96.5947,92.8531,93.1229,1382711.2359367,0
+QUAL.US,D,20200226,000000,93.823,94.8116,92.7202,92.9176,3759076.1296143,0
+QUAL.US,D,20200227,000000,91.0503,92.6151,88.9321,88.9658,2026402.3518054,0
+QUAL.US,D,20200228,000000,86.0156,88.3986,85.6884,88.1933,4247822.0672166,0
+QUAL.US,D,20200302,000000,89.4775,92.0965,87.9147,92.0965,3556722.5853164,0
+QUAL.US,D,20200303,000000,92.4218,93.3033,88.6058,89.3337,3114989.7171365,0
+QUAL.US,D,20200304,000000,91.0225,92.8928,90.0348,92.8144,2419370.5428842,0
+QUAL.US,D,20200305,000000,90.4344,91.5094,89.1731,89.89,1485615.4139311,0
+QUAL.US,D,20200306,000000,87.0995,88.9708,86.4857,88.5771,1949722.8769147,0
+QUAL.US,D,20200309,000000,82.17,85.0845,81.2874,82.3425,3342983.0869022,0
+QUAL.US,D,20200310,000000,85.3631,86.5997,82.0064,86.5997,4321341.1860538,0
+QUAL.US,D,20200311,000000,84.2128,84.5668,81.3251,82.3425,3125747.4319989,0
+QUAL.US,D,20200312,000000,76.1367,79.8703,74.4767,74.6294,4043373.0475264,0
+QUAL.US,D,20200313,000000,78.955,81.4024,74.8982,81.3925,4293630.087027,0
+QUAL.US,D,20200316,000000,79.0036,79.0036,72.175,73.1032,2684815.2411344,0
+QUAL.US,D,20200317,000000,73.5088,77.1899,71.8656,76.2895,3363589.9394719,0
+QUAL.US,D,20200318,000000,71.8191,74.1196,69.4232,73.011,3398666.4630726,0
+QUAL.US,D,20200319,000000,72.78,74.8703,70.6072,73.0299,3464338.137491,0
+QUAL.US,D,20200320,000000,73.8638,74.0939,68.8371,69.1168,2306335.8808714,0
+QUAL.US,D,20200323,000000,68.7042,68.8837,65.4119,66.4492,2701076.8562329,0
+QUAL.US,D,20200324,000000,70.3136,73.4117,69.2388,73.3362,2470287.1663215,0
+QUAL.US,D,20200325,000000,73.4017,77.8304,72.6103,74.8972,3816078.5056947,0
+QUAL.US,D,20200326,000000,76.0157,79.5887,75.4564,79.1028,3307699.8393095,0
+QUAL.US,D,20200327,000000,76.5859,79.1127,75.9979,76.6424,2563996.6645151,0
+QUAL.US,D,20200330,000000,77.4527,79.6512,76.931,79.5074,3736675.316158,0
+QUAL.US,D,20200331,000000,79.4587,79.8832,77.8206,78.1488,2834255.5107551,0
+QUAL.US,D,20200401,000000,75.5139,76.4501,74.1881,74.8872,1942865.6908381,0
+QUAL.US,D,20200402,000000,74.6849,76.9112,74.5124,76.6514,1821409.7992777,0
+QUAL.US,D,20200403,000000,76.5859,77.0877,74.5907,75.4664,1813050.0827227,0
+QUAL.US,D,20200406,000000,78.3204,81.2815,78.2142,80.5189,2566476.3440096,0
+QUAL.US,D,20200407,000000,83.6912,83.8082,80.7311,80.7609,8175682.7900552,0
+QUAL.US,D,20200408,000000,81.9469,83.8766,80.7559,83.4602,3483099.6002783,0
+QUAL.US,D,20200409,000000,84.4062,85.2263,83.5335,84.3169,19936419.43643,0
+QUAL.US,D,20200413,000000,83.8668,84.0591,81.8894,82.9692,5458636.7575418,0
+QUAL.US,D,20200414,000000,84.8108,85.9006,84.55,85.5822,2815941.7818823,0
+QUAL.US,D,20200415,000000,83.7507,84.1067,82.8819,83.6059,2080302.8595958,0
+QUAL.US,D,20200416,000000,83.9808,84.307,82.7094,83.7785,1682597.159666,0
+QUAL.US,D,20200417,000000,86.0453,86.3518,84.9923,86.2011,1797328.9752325,0
+QUAL.US,D,20200420,000000,84.8792,85.8044,84.4736,84.6263,2185196.6299621,0
+QUAL.US,D,20200421,000000,83.1914,83.3104,81.8695,82.1204,1623847.2095458,0
+QUAL.US,D,20200422,000000,83.4413,84.54,83.2202,84.0105,1837111.7469832,0
+QUAL.US,D,20200423,000000,84.6362,85.4087,83.838,83.9223,1677455.2785183,0
+QUAL.US,D,20200424,000000,84.2614,85.4276,83.8668,85.2551,1432261.4642074,0
+QUAL.US,D,20200427,000000,85.7667,87.048,85.6091,86.7197,1879877.394677,0
+QUAL.US,D,20200428,000000,87.992,88.1864,86.5938,86.7296,2313465.3375716,0
+QUAL.US,D,20200429,000000,88.7843,89.5063,88.2825,89.0064,2892109.9930464,0
+QUAL.US,D,20200430,000000,88.6773,88.6773,87.3553,87.7421,2442906.825682,0
+QUAL.US,D,20200501,000000,86.092,86.6284,85.2818,85.6388,1690417.3770223,0
+QUAL.US,D,20200504,000000,85.1301,85.9868,84.6075,85.9095,1741220.0501616,0
+QUAL.US,D,20200505,000000,86.8367,87.5973,86.5471,86.7296,1788456.9865412,0
+QUAL.US,D,20200506,000000,87.4823,87.4823,86.2388,86.2863,1907632.8637313,0
+QUAL.US,D,20200507,000000,87.3653,87.9364,87.0767,87.2602,3265529.1533488,0
+QUAL.US,D,20200508,000000,88.5235,88.8508,87.9364,88.7159,1879536.5521926,0
+QUAL.US,D,20200511,000000,88.0802,89.3239,87.9166,88.8598,1755774.427609,0
+QUAL.US,D,20200512,000000,89.1791,89.2941,86.8844,86.9032,1757939.4832717,0
+QUAL.US,D,20200513,000000,86.8844,87.1927,84.666,85.5535,1846487.9405331,0
+QUAL.US,D,20200514,000000,84.6462,86.5849,83.8668,86.5849,2023972.0843871,0
+QUAL.US,D,20200515,000000,85.7072,87.2602,85.497,87.2413,1303191.0708728,0
+QUAL.US,D,20200518,000000,89.0333,90.3671,89.0333,89.9406,1465284.8656241,0
+QUAL.US,D,20200519,000000,89.786,90.1191,88.8598,88.8894,2018457.0916441,0
+QUAL.US,D,20200520,000000,90.1429,90.6259,89.893,90.3086,1181805.7679925,0
+QUAL.US,D,20200521,000000,90.4305,90.5782,89.4002,89.7661,845438.60592664,0
+QUAL.US,D,20200522,000000,89.7275,89.9694,89.2187,89.9406,1113156.2596794,0
+QUAL.US,D,20200526,000000,91.8793,92.1679,91.2228,91.3884,1724410.8685867,0
+QUAL.US,D,20200527,000000,92.4098,92.4386,90.7895,92.4287,1375640.2670002,0
+QUAL.US,D,20200528,000000,92.9116,93.3926,92.0132,92.158,2480212.9431673,0
+QUAL.US,D,20200529,000000,92.1193,92.8432,91.1941,92.6687,1333156.9740271,0
+QUAL.US,D,20200601,000000,92.516,93.1437,92.1967,92.9771,1071914.3190681,0
+QUAL.US,D,20200602,000000,93.3053,93.7406,92.8134,93.701,1151791.4611718,0
+QUAL.US,D,20200603,000000,94.4447,95.3689,94.0977,95.1003,1330989.901545,0
+QUAL.US,D,20200604,000000,94.8216,95.1587,93.8458,94.5598,3085433.2283274,0
+QUAL.US,D,20200605,000000,96.4102,97.508,95.9491,96.9338,1227560.342088,0
+QUAL.US,D,20200608,000000,97.4009,97.8254,96.8188,97.8254,1764165.4048653,0
+QUAL.US,D,20200609,000000,97.0112,97.274,96.557,96.8367,1978245.7457637,0
+QUAL.US,D,20200610,000000,97.0112,97.1966,95.9293,96.2565,1558662.5970207,0
+QUAL.US,D,20200611,000000,94.2692,94.289,90.3671,90.5495,1753859.4575561,0
+QUAL.US,D,20200612,000000,93.1139,93.1139,89.7205,91.5214,1826471.007648,0
+QUAL.US,D,20200615,000000,89.4607,92.7094,89.1602,92.3345,1241994.7187789,0
+QUAL.US,D,20200616,000000,95.0061,95.0061,92.6934,94.058,1047859.7136757,0
+QUAL.US,D,20200617,000000,94.4358,94.4358,93.4491,93.6405,1414705.0510321,0
+QUAL.US,D,20200618,000000,93.1863,93.6901,92.8967,93.5751,1161284.6302489,0
+QUAL.US,D,20200619,000000,94.7452,94.7551,92.5576,93.0326,1140380.2968128,0
+QUAL.US,D,20200622,000000,92.8472,93.7,92.394,93.6603,967300.88660314,0
+QUAL.US,D,20200623,000000,94.6302,94.8246,93.9946,94.176,994606.60492363,0
+QUAL.US,D,20200624,000000,93.4888,93.6603,91.0393,91.6394,2311609.863692,0
+QUAL.US,D,20200625,000000,91.5412,92.5576,90.7379,92.4703,1258306.7543633,0
+QUAL.US,D,20200626,000000,92.1025,92.1213,89.9525,90.0894,1239779.2426304,0
+QUAL.US,D,20200629,000000,90.37,91.4628,89.7988,91.4351,1591930.0335889,0
+QUAL.US,D,20200630,000000,91.4727,93.2062,91.3587,92.8472,1286749.9588447,0
+QUAL.US,D,20200701,000000,93.1487,93.7585,93.0127,93.342,1070250.4430349,0
+QUAL.US,D,20200702,000000,94.5618,94.8444,93.7396,93.9132,738696.42054881,0
+QUAL.US,D,20200706,000000,95.1042,95.4434,94.8811,95.2679,919787.64596105,0
+QUAL.US,D,20200707,000000,94.8246,95.4404,94.0382,94.1076,1357039.1413579,0
+QUAL.US,D,20200708,000000,94.4745,94.775,93.7396,94.6302,1449798.7175981,0
+QUAL.US,D,20200709,000000,94.8543,94.8543,92.9929,93.9796,911094.14578965,0
+QUAL.US,D,20200710,000000,94.0094,94.9862,93.459,94.9386,648288.45576908,0
+QUAL.US,D,20200713,000000,95.6545,96.3319,94.0292,94.1374,726458.3602217,0
+QUAL.US,D,20200714,000000,93.6118,95.5117,93.5066,95.4731,1353708.3640623,0
+QUAL.US,D,20200715,000000,96.5669,96.9824,95.961,96.7196,1568453.2469644,0
+QUAL.US,D,20200716,000000,96.0026,96.3904,95.8301,96.2555,863544.60239774,0
+QUAL.US,D,20200717,000000,96.5669,96.9725,96.0611,96.6799,887468.11452697,0
+QUAL.US,D,20200720,000000,96.4886,97.3613,96.1504,97.1282,837532.67374433,0
+QUAL.US,D,20200721,000000,97.9532,98.091,97.2838,97.5298,1006188.1905249,0
+QUAL.US,D,20200722,000000,97.5992,98.3816,97.5992,98.3033,770069.0552585,0
+QUAL.US,D,20200723,000000,98.2349,98.5542,96.8367,97.2263,1122128.0809326,0
+QUAL.US,D,20200724,000000,96.4399,96.6611,95.8003,96.2268,794888.03521654,0
+QUAL.US,D,20200727,000000,96.4984,96.9437,96.1405,96.915,722658.67240755,0
+QUAL.US,D,20200728,000000,96.6224,96.9239,96.1108,96.1791,783550.48476683,0
+QUAL.US,D,20200729,000000,96.4102,97.391,96.3517,97.1966,1978188.2664099,0
+QUAL.US,D,20200730,000000,96.1791,96.8188,95.4334,96.7494,1108453.0367586,0
+QUAL.US,D,20200731,000000,96.9725,97.4505,95.85,97.4505,1017719.3556403,0
+QUAL.US,D,20200803,000000,97.9532,98.1159,97.5794,97.7936,1109777.0787172,0
+QUAL.US,D,20200804,000000,97.6756,98.1457,97.5397,98.1457,833574.66560459,0
+QUAL.US,D,20200805,000000,98.7099,99.1561,98.5641,99.0867,734344.12420967,0
+QUAL.US,D,20200806,000000,99.0471,99.7309,98.7396,99.6921,804019.18520517,0
+QUAL.US,D,20200807,000000,99.3743,99.9697,99.2752,99.9697,646676.00863139,0
+QUAL.US,D,20200810,000000,100.118,100.326,99.6125,100.208,730869.14432444,0
+QUAL.US,D,20200811,000000,100.911,101.1,99.5229,99.701,3485202.1345385,0
+QUAL.US,D,20200812,000000,100.296,101.179,100.296,100.961,694587.57111175,0
+QUAL.US,D,20200813,000000,100.733,101.09,100.406,100.713,753451.47152988,0
+QUAL.US,D,20200814,000000,100.881,100.961,100.356,100.663,1051909.4870996,0
+QUAL.US,D,20200817,000000,101.04,101.199,100.803,100.981,398469.06608573,0
+QUAL.US,D,20200818,000000,101.378,101.378,100.495,101.03,630744.14351042,0
+QUAL.US,D,20200819,000000,101.13,101.456,100.555,100.713,781125.25939713,0
+QUAL.US,D,20200820,000000,100.188,101.09,100.038,100.951,664610.57545058,0
+QUAL.US,D,20200821,000000,100.891,101.348,100.743,101.238,486977.18695839,0
+QUAL.US,D,20200824,000000,102.161,102.379,101.853,102.349,667463.36654035,0
+QUAL.US,D,20200825,000000,102.656,102.726,102.24,102.686,1332172.7661432,0
+QUAL.US,D,20200826,000000,102.816,103.777,102.636,103.648,678364.27558253,0
+QUAL.US,D,20200827,000000,104.064,104.343,103.281,103.738,1354387.0238019,0
+QUAL.US,D,20200828,000000,104.224,104.819,103.866,104.739,603723.80513988,0
+QUAL.US,D,20200831,000000,104.729,104.819,104.094,104.144,617575.3210144,0
+QUAL.US,D,20200901,000000,104.124,104.858,103.926,104.858,1610067.2907612,0
+QUAL.US,D,20200902,000000,105.404,106.881,105.156,106.644,1181784.5913885,0
+QUAL.US,D,20200903,000000,105.949,106.237,102.339,103.073,1141641.8173689,0
+QUAL.US,D,20200904,000000,103.599,103.748,100.316,102.161,1096388.4229028,0
+QUAL.US,D,20200908,000000,101.011,101.011,99.5627,99.711,1508648.5002801,0
+QUAL.US,D,20200909,000000,100.881,102.081,100.445,101.308,943846.28499237,0
+QUAL.US,D,20200910,000000,102.031,102.031,99.3049,99.6423,663478.13133824,0
+QUAL.US,D,20200911,000000,100.386,100.584,98.9082,99.7209,1175285.3907615,0
+QUAL.US,D,20200914,000000,100.753,101.506,100.604,101.04,606727.85768722,0
+QUAL.US,D,20200915,000000,101.913,102.26,101.308,101.576,1582376.3599288,0
+QUAL.US,D,20200916,000000,102.081,102.568,101.348,101.418,777044.22527189,0
+QUAL.US,D,20200917,000000,100.396,101.13,99.7309,100.525,682326.31736115,0
+QUAL.US,D,20200918,000000,100.991,100.991,98.8686,99.5826,741461.47999318,0
+QUAL.US,D,20200921,000000,98.3231,98.3231,96.7592,97.9929,1045554.4890623,0
+QUAL.US,D,20200922,000000,98.4055,99.1859,97.6756,99.0173,948617.07136412,0
+QUAL.US,D,20200923,000000,99.7309,99.7508,97.1867,97.3513,700246.76644429,0
+QUAL.US,D,20200924,000000,96.8852,98.4947,96.4063,97.4881,867674.04018939,0
+QUAL.US,D,20200925,000000,97.3811,99.0471,96.8367,98.8487,461290.97464361,0
+QUAL.US,D,20200928,000000,100.247,100.743,99.9001,100.485,886532.31030947,0
+QUAL.US,D,20200929,000000,100.623,100.763,99.8702,100.198,572583.10466513,0
+QUAL.US,D,20200930,000000,100.495,101.804,100.296,100.861,975675.72930392,0
+QUAL.US,D,20201001,000000,101.546,101.983,100.861,101.398,898160.28275772,0
+QUAL.US,D,20201002,000000,99.9001,101.228,99.5229,100.604,692398.31361586,0
+QUAL.US,D,20201005,000000,101.516,102.3,101.318,102.26,640488.40660707,0
+QUAL.US,D,20201006,000000,102.438,103.143,100.852,101.08,671427.42513838,0
+QUAL.US,D,20201007,000000,101.993,102.885,101.863,102.636,1005117.2594053,0
+QUAL.US,D,20201008,000000,103.489,103.619,103.073,103.599,725604.23719128,0
+QUAL.US,D,20201009,000000,104.204,104.729,103.976,104.601,767579.29166689,0
+QUAL.US,D,20201012,000000,105.384,106.316,105.116,105.919,484637.67641464,0
+QUAL.US,D,20201013,000000,106.097,106.097,104.918,105.206,755748.6288655,0
+QUAL.US,D,20201014,000000,105.284,105.711,104.352,104.591,731406.62670366,0
+QUAL.US,D,20201015,000000,103.569,104.611,102.855,104.451,631680.95613764,0
+QUAL.US,D,20201016,000000,104.829,105.254,104.422,104.432,809876.02884228,0
+QUAL.US,D,20201019,000000,104.689,104.957,102.548,102.756,1549237.9998044,0
+QUAL.US,D,20201020,000000,103.391,104.283,103.103,103.271,835336.35738041,0
+QUAL.US,D,20201021,000000,103.47,104.224,103.321,103.44,479869.91527204,0
+QUAL.US,D,20201022,000000,103.718,104.263,102.934,104.026,854863.20314295,0
+QUAL.US,D,20201023,000000,104.372,104.551,103.688,104.551,685168.01594403,0
+QUAL.US,D,20201026,000000,103.589,103.589,101.159,102.31,686656.42868651,0
+QUAL.US,D,20201027,000000,102.498,102.498,101.774,101.853,761461.26991306,0
+QUAL.US,D,20201028,000000,100.168,100.168,97.8749,98.0613,1189224.6382814,0
+QUAL.US,D,20201029,000000,98.091,99.9697,97.4981,99.1264,1124793.307815,0
+QUAL.US,D,20201030,000000,98.7198,99.0669,96.9537,98.2349,1046849.2871391,0
+QUAL.US,D,20201102,000000,99.4239,100.198,98.6335,99.4635,738013.72717031,0
+QUAL.US,D,20201103,000000,100.574,101.883,100.406,101.328,523392.87866344,0
+QUAL.US,D,20201104,000000,102.686,105.146,102.399,103.807,865959.74367027,0
+QUAL.US,D,20201105,000000,105.751,106.177,105.047,105.582,1241727.490204,0
+QUAL.US,D,20201106,000000,105.622,105.83,104.829,105.404,838376.71267757,0
+QUAL.US,D,20201109,000000,111.155,111.651,107.824,107.882,1168841.6526691,0
+QUAL.US,D,20201110,000000,107.863,108.081,106.682,107.694,1174612.7814802,0
+QUAL.US,D,20201111,000000,108.637,108.637,107.526,108.032,677910.49120983,0
+QUAL.US,D,20201112,000000,107.506,107.734,106.197,106.742,3452846.3003547,0
+QUAL.US,D,20201113,000000,107.744,108.705,107.357,108.438,932570.24753541,0
+QUAL.US,D,20201116,000000,109.697,109.777,108.696,109.777,528253.41350003,0
+QUAL.US,D,20201117,000000,109.28,109.678,108.547,109.33,1436865.8629758,0
+QUAL.US,D,20201118,000000,109.668,109.697,108.012,108.052,603564.47640457,0
+QUAL.US,D,20201119,000000,107.863,108.319,107.079,108.19,566290.62803023,0
+QUAL.US,D,20201120,000000,108.369,108.369,107.357,107.387,791700.45210069,0
+QUAL.US,D,20201123,000000,108.002,108.418,107.307,108.13,758147.63558256,0
+QUAL.US,D,20201124,000000,109.073,110.075,108.637,109.866,965206.41962066,0
+QUAL.US,D,20201125,000000,109.915,109.915,109.132,109.47,654865.30394422,0
+QUAL.US,D,20201127,000000,109.965,109.965,109.45,109.727,212715.9625512,0
+QUAL.US,D,20201130,000000,109.598,109.598,108.497,109.32,1635561.9052298,0
+QUAL.US,D,20201201,000000,110.422,111.323,110.372,110.838,1047493.6609483,0
+QUAL.US,D,20201202,000000,110.213,110.67,110.134,110.62,477948.89476091,0
+QUAL.US,D,20201203,000000,110.62,111.145,110.432,110.738,611298.97893497,0
+QUAL.US,D,20201204,000000,110.937,111.641,110.917,111.641,799137.47376454,0
+QUAL.US,D,20201207,000000,111.443,111.621,111.105,111.493,731330.99597488,0
+QUAL.US,D,20201208,000000,111.086,112.186,111.086,111.928,1021426.2697605,0
+QUAL.US,D,20201209,000000,112.078,112.196,110.788,111.105,1774734.5471106,0
+QUAL.US,D,20201210,000000,110.897,111.115,110.273,110.758,735758.92304281,0
+QUAL.US,D,20201211,000000,110.163,110.858,109.935,110.778,737361.28608333,0
+QUAL.US,D,20201214,000000,111.353,111.918,110.153,110.153,921451.52199431,0
+QUAL.US,D,20201215,000000,110.997,111.592,110.689,111.532,2447011.0532307,0
+QUAL.US,D,20201216,000000,111.72,111.86,111.275,111.532,949960.27310734,0
+QUAL.US,D,20201217,000000,112.286,112.435,112.078,112.375,1361212.9491772,0
+QUAL.US,D,20201218,000000,112.871,112.871,111.275,111.968,2296197.3295754,0
+QUAL.US,D,20201221,000000,110.63,111.611,109.559,111.413,1033719.7926221,0
+QUAL.US,D,20201222,000000,111.255,111.512,110.957,111.175,1209179.0497641,0
+QUAL.US,D,20201223,000000,111.562,111.75,111.086,111.105,1049351.1516473,0
+QUAL.US,D,20201224,000000,111.245,111.671,111.215,111.671,248450.9776972,0
+QUAL.US,D,20201228,000000,112.256,112.722,112.256,112.503,631607.34222828,0
+QUAL.US,D,20201229,000000,112.94,113.099,112.226,112.395,708611.5250479,0
+QUAL.US,D,20201230,000000,112.583,113.099,112.553,112.663,628670.853132,0
+QUAL.US,D,20201231,000000,112.484,113.456,112.435,113.376,360489.3309094,0
+QUAL.US,D,20210104,000000,113.585,113.634,110.402,111.572,973591.34641861,0
+QUAL.US,D,20210105,000000,111.175,112.345,111.175,112.028,736968.00629365,0
+QUAL.US,D,20210106,000000,111.502,113.406,111.225,112.543,675602.24136731,0
+QUAL.US,D,20210107,000000,113.198,114.041,113.02,113.813,684588.18035668,0
+QUAL.US,D,20210108,000000,114.249,114.448,113.238,114.368,852272.59857964,0
+QUAL.US,D,20210111,000000,113.723,114.358,113.506,113.843,739279.28136531,0
+QUAL.US,D,20210112,000000,113.951,113.951,112.901,113.595,1015340.5171176,0
+QUAL.US,D,20210113,000000,113.773,114.041,113.317,113.634,889746.11207797,0
+QUAL.US,D,20210114,000000,113.941,114.061,112.881,112.99,1705403.3538286,0
+QUAL.US,D,20210115,000000,112.771,112.811,111.76,112.415,2573553.3634044,0
+QUAL.US,D,20210119,000000,113.069,113.416,112.643,113.307,844216.41334947,0
+QUAL.US,D,20210120,000000,113.753,114.804,113.684,114.468,1601481.6904295,0
+QUAL.US,D,20210121,000000,114.735,114.993,114.309,114.556,1771839.4028127,0
+QUAL.US,D,20210122,000000,114.061,114.328,113.733,113.863,4395718.4615603,0
+QUAL.US,D,20210125,000000,113.833,114.219,112.663,114.17,4334095.552156,0
+QUAL.US,D,20210126,000000,114.448,114.586,113.903,113.941,3899958.0259657,0
+QUAL.US,D,20210127,000000,112.841,112.841,110.67,111.323,2158083.5178976,0
+QUAL.US,D,20210128,000000,111.681,113.743,111.681,112.563,858716.33667211,0
+QUAL.US,D,20210129,000000,112.177,112.177,109.608,110.173,5492287.3898025,0
+QUAL.US,D,20210201,000000,111.353,112.068,110.54,111.671,810528.46992925,0
+QUAL.US,D,20210202,000000,112.742,113.823,112.683,113.356,800713.61815241,0
+QUAL.US,D,20210203,000000,113.753,113.753,112.861,113.148,1103975.6976145,0
+QUAL.US,D,20210204,000000,113.466,114.526,113.327,114.516,1147638.8299566,0
+QUAL.US,D,20210205,000000,115.013,115.36,114.933,115.141,905944.19736426,0
+QUAL.US,D,20210208,000000,115.538,115.974,115.379,115.945,2255132.8690744,0
+QUAL.US,D,20210209,000000,115.726,116.054,115.528,115.866,1088628.7101296,0
+QUAL.US,D,20210210,000000,116.461,116.461,115.251,115.964,683636.2415837,0
+QUAL.US,D,20210211,000000,116.411,116.709,115.856,116.579,933701.68323802,0
+QUAL.US,D,20210212,000000,116.341,116.966,116.302,116.887,913926.76868508,0
+QUAL.US,D,20210216,000000,117.046,117.324,116.481,116.559,845363.98360757,0
+QUAL.US,D,20210217,000000,116.243,116.788,115.766,116.748,660347.01916654,0
+QUAL.US,D,20210218,000000,116.074,116.758,115.519,116.481,824149.05997855,0
+QUAL.US,D,20210219,000000,117.026,117.026,116.014,116.114,566448.94835582,0
+QUAL.US,D,20210222,000000,115.281,115.994,115.083,115.389,543543.93004089,0
+QUAL.US,D,20210223,000000,114.963,116.163,113.883,115.726,896142.45491374,0
+QUAL.US,D,20210224,000000,115.191,117.174,114.983,117.056,3967211.8952303,0
+QUAL.US,D,20210225,000000,116.203,116.907,113.803,114.19,2830558.6807321,0
+QUAL.US,D,20210226,000000,114.765,115.053,113.089,113.694,1619814.579087,0
+QUAL.US,D,20210301,000000,114.943,116.738,114.933,116.302,658955.41375691,0
+QUAL.US,D,20210302,000000,116.302,116.501,115.34,115.449,934561.85672674,0
+QUAL.US,D,20210303,000000,115.301,115.399,113.783,113.793,982335.26707586,0
+QUAL.US,D,20210304,000000,113.595,114.458,111.046,112.196,1096619.3487281,0
+QUAL.US,D,20210305,000000,113.337,115.121,111.592,114.854,1675812.5790891,0
+QUAL.US,D,20210308,000000,114.963,116.461,114.616,114.686,2337271.8741735,0
+QUAL.US,D,20210309,000000,115.796,116.946,115.796,116.084,1268377.7422083,0
+QUAL.US,D,20210310,000000,116.679,117.432,116.401,116.887,1028133.2027891,0
+QUAL.US,D,20210311,000000,117.789,118.652,117.522,117.859,985080.15832589,0
+QUAL.US,D,20210312,000000,117.522,117.799,117.046,117.73,1024408.137294,0
+QUAL.US,D,20210315,000000,117.829,118.969,117.541,118.92,874588.70561976,0
+QUAL.US,D,20210316,000000,118.979,119.445,118.682,118.93,956121.65647902,0
+QUAL.US,D,20210317,000000,118.424,119.187,117.909,118.94,1197475.4465871,0
+QUAL.US,D,20210318,000000,118.077,118.702,117.096,117.214,919264.28131786,0
+QUAL.US,D,20210319,000000,117.234,117.631,116.381,116.798,1592116.5893866,0
+QUAL.US,D,20210322,000000,116.857,118.097,116.847,117.839,734226.14027276,0
+QUAL.US,D,20210323,000000,117.244,118.137,116.808,117.056,832080.2024038,0
+QUAL.US,D,20210324,000000,117.482,118.067,116.589,116.589,958594.27710542,0
+QUAL.US,D,20210325,000000,116.322,117.324,115.489,117.096,922162.45084489,0
+QUAL.US,D,20210326,000000,117.561,119.654,117.184,119.584,1760862.8630416,0
+QUAL.US,D,20210329,000000,119.436,119.991,118.751,119.724,1021927.4493899,0
+QUAL.US,D,20210330,000000,119.455,119.455,118.642,119.039,986935.63220541,0
+QUAL.US,D,20210331,000000,119.307,119.842,119.207,119.356,898747.17721309,0
+QUAL.US,D,20210401,000000,119.991,120.645,119.922,120.635,1119769.4106043,0
+QUAL.US,D,20210405,000000,121.18,122.42,121.18,122.133,1645917.264615,0
+QUAL.US,D,20210406,000000,122.053,122.53,121.815,122.113,922538.58766938,0
+QUAL.US,D,20210407,000000,121.984,122.282,121.757,122.073,788558.2474221,0
+QUAL.US,D,20210408,000000,122.322,122.579,122.232,122.56,908783.8791277,0
+QUAL.US,D,20210409,000000,122.698,123.59,122.57,123.531,1106459.4107479,0
+QUAL.US,D,20210412,000000,123.223,123.541,123.005,123.373,852611.42424459,0
+QUAL.US,D,20210413,000000,123.392,123.521,122.985,123.402,1588639.5926819,0
+QUAL.US,D,20210414,000000,123.194,123.69,122.907,123.115,981576.94296858,0
+QUAL.US,D,20210415,000000,123.6,124.592,123.6,124.463,1398914.3632715,0
+QUAL.US,D,20210416,000000,124.8,125.237,124.711,125.048,728395.51528831,0
+QUAL.US,D,20210419,000000,124.781,125.008,124.096,124.503,1001580.7665273,0
+QUAL.US,D,20210420,000000,124.215,124.374,123.273,123.69,936256.99346124,0
+QUAL.US,D,20210421,000000,123.76,125.008,123.76,124.87,1005215.0751478,0
+QUAL.US,D,20210422,000000,124.95,125.168,123.62,123.938,1446416.5114067,0
+QUAL.US,D,20210423,000000,124.116,125.505,123.928,125.028,1046364.2420651,0
+QUAL.US,D,20210426,000000,125.207,125.366,124.83,125.008,740418.78434567,0
+QUAL.US,D,20210427,000000,125.158,125.158,124.583,124.91,748061.52159182,0
+QUAL.US,D,20210428,000000,125.188,125.336,124.781,124.85,757119.05767109,0
+QUAL.US,D,20210429,000000,125.564,126.139,124.979,126.01,1255431.7782597,0
+QUAL.US,D,20210430,000000,125.455,125.455,124.86,125.098,762319.42658234,0
+QUAL.US,D,20210503,000000,125.793,126.03,125.574,125.683,942955.85921215,0
+QUAL.US,D,20210504,000000,125.217,125.256,124.116,125.128,1077297.2101382,0
+QUAL.US,D,20210505,000000,125.554,125.603,124.93,125.048,1296693.8870653,0
+QUAL.US,D,20210506,000000,125.188,126,124.583,125.981,872907.6866213,0
+QUAL.US,D,20210507,000000,126.119,127.131,126.11,126.943,544084.43764928,0
+QUAL.US,D,20210510,000000,126.983,127.24,125.802,125.802,833803.57461037,0
+QUAL.US,D,20210511,000000,124.523,124.94,123.531,124.731,2232886.3423047,0
+QUAL.US,D,20210512,000000,123.828,124.047,121.825,121.974,1208954.1743972,0
+QUAL.US,D,20210513,000000,122.351,124.255,122.113,123.68,1037495.2786029,0
+QUAL.US,D,20210514,000000,124.493,125.763,124.463,125.425,716373.25464067,0
+QUAL.US,D,20210517,000000,125.008,125.266,124.384,124.87,887745.42719919,0
+QUAL.US,D,20210518,000000,124.84,125.088,123.828,123.828,685901.12980838,0
+QUAL.US,D,20210519,000000,122.43,123.76,121.974,123.65,1141498.6231891,0
+QUAL.US,D,20210520,000000,123.828,125.515,123.808,125.088,829745.73390863,0
+QUAL.US,D,20210521,000000,125.534,125.921,124.761,124.9,655591.35894055,0
+QUAL.US,D,20210524,000000,125.693,126.426,125.544,126.08,534130.42533147,0
+QUAL.US,D,20210525,000000,126.446,126.476,125.743,125.911,2100884.5019224,0
+QUAL.US,D,20210526,000000,126.328,126.348,125.941,126.149,752766.76133195,0
+QUAL.US,D,20210527,000000,126.566,126.596,126.11,126.208,696633.63442781,0
+QUAL.US,D,20210528,000000,126.943,126.943,126.328,126.358,710895.57305721,0
+QUAL.US,D,20210601,000000,126.893,127.191,125.951,126.1,663568.88821278,0
+QUAL.US,D,20210602,000000,126.378,126.833,126.208,126.665,2991958.6895978,0
+QUAL.US,D,20210603,000000,125.822,126.586,125.405,126.308,1022645.4371085,0
+QUAL.US,D,20210604,000000,126.963,127.686,126.714,127.597,578680.95822463,0
+QUAL.US,D,20210607,000000,127.508,127.736,127.21,127.666,910737.16874979,0
+QUAL.US,D,20210608,000000,127.666,128.023,126.992,127.548,544635.02935483,0
+QUAL.US,D,20210609,000000,127.904,127.944,127.299,127.299,694400.00690436,0
+QUAL.US,D,20210610,000000,127.418,128.172,127.289,128.043,1110925.657385,0
+QUAL.US,D,20210611,000000,128.281,128.519,127.756,128.301,842976.0693974,0
+QUAL.US,D,20210614,000000,128.529,128.569,127.815,128.569,658332.21655172,0
+QUAL.US,D,20210615,000000,128.698,128.698,128.004,128.231,557465.0261859,0
+QUAL.US,D,20210616,000000,128.42,128.42,126.615,127.191,656927.50181575,0
+QUAL.US,D,20210617,000000,126.953,127.786,126.665,127.408,948328.66618502,0
+QUAL.US,D,20210618,000000,126.308,126.635,125.713,125.763,851445.70261159,0
+QUAL.US,D,20210621,000000,126.05,127.616,126.05,127.528,568541.39851887,0
+QUAL.US,D,20210622,000000,127.706,128.539,127.408,128.331,595306.60923098,0
+QUAL.US,D,20210623,000000,128.956,128.956,127.934,127.934,711619.61123411,0
+QUAL.US,D,20210624,000000,128.797,128.916,128.489,128.747,524707.84493459,0
+QUAL.US,D,20210625,000000,129.531,130.106,129.491,129.967,495969.17640605,0
+QUAL.US,D,20210628,000000,130.384,130.552,129.977,130.532,424640.32347446,0
+QUAL.US,D,20210629,000000,130.582,130.899,130.542,130.741,498355.07379679,0
+QUAL.US,D,20210630,000000,130.364,130.741,130.364,130.602,613259.32742507,0
+QUAL.US,D,20210701,000000,130.82,131.405,130.671,131.395,636566.70121714,0
+QUAL.US,D,20210702,000000,131.98,132.644,131.682,132.565,810144.26582703,0
+QUAL.US,D,20210706,000000,132.466,132.674,131.345,132.238,1134183.619101,0
+QUAL.US,D,20210707,000000,132.635,132.982,132.02,132.902,3916499.9789655,0
+QUAL.US,D,20210708,000000,131.019,132.04,130.919,131.812,1857133.7219168,0
+QUAL.US,D,20210709,000000,131.891,133.022,131.891,132.972,784116.20261814,0
+QUAL.US,D,20210712,000000,132.833,133.388,132.833,133.369,663209.89435348,0
+QUAL.US,D,20210713,000000,133.21,133.597,132.962,133.13,2894115.7199738,0
+QUAL.US,D,20210714,000000,133.656,133.656,132.882,133.259,796164.68191843,0
+QUAL.US,D,20210715,000000,132.982,132.982,132.228,132.754,805756.67514779,0
+QUAL.US,D,20210716,000000,133.051,133.1,131.911,132.01,679024.78394726,0
+QUAL.US,D,20210719,000000,130.641,130.909,129.461,130.314,6190915.6586508,0
+QUAL.US,D,20210720,000000,130.552,132.417,130.185,132.03,1636043.9250745,0
+QUAL.US,D,20210721,000000,132.129,133.022,132.129,133.012,3417076.9992782,0
+QUAL.US,D,20210722,000000,133.21,133.339,132.694,133.299,3538470.3694363,0
+QUAL.US,D,20210723,000000,133.884,135.292,133.874,135.193,867412.86207266,0
+QUAL.US,D,20210726,000000,134.737,135.302,134.707,135.263,1297316.0758608,0
+QUAL.US,D,20210727,000000,135.094,135.094,133.735,134.717,786442.60383556,0
+QUAL.US,D,20210728,000000,134.737,135.193,134.4,134.757,961927.07122055,0
+QUAL.US,D,20210729,000000,135.025,135.53,134.955,135.392,1025776.5492801,0
+QUAL.US,D,20210730,000000,135.045,135.402,134.767,135.025,826181.00555858,0
+QUAL.US,D,20210802,000000,136.036,136.036,134.658,134.807,957081.66252973,0
+QUAL.US,D,20210803,000000,134.895,135.828,134.479,135.808,875173.5832557,0
+QUAL.US,D,20210804,000000,135.808,135.977,135.362,135.6,849753.59110625,0
+QUAL.US,D,20210805,000000,136.105,136.532,135.887,136.482,565669.44764448,0
+QUAL.US,D,20210806,000000,136.631,136.671,136.245,136.492,754414.50280975,0
+QUAL.US,D,20210809,000000,136.403,136.68,136.205,136.363,879707.39334392,0
+QUAL.US,D,20210810,000000,136.393,136.79,136.145,136.403,714235.42604035,0
+QUAL.US,D,20210811,000000,136.621,136.75,136.303,136.562,724011.95824794,0
+QUAL.US,D,20210812,000000,136.383,136.8,136.095,136.69,738963.64912385,0
+QUAL.US,D,20210813,000000,136.908,137.226,136.71,137.226,535225.55828427,0
+QUAL.US,D,20210816,000000,136.82,138.059,136.7,138.049,545001.08208215,0
+QUAL.US,D,20210817,000000,137.345,137.345,136.105,136.888,3613815.7182712,0
+QUAL.US,D,20210818,000000,136.542,137.038,135.153,135.263,992924.57751546,0
+QUAL.US,D,20210819,000000,134.251,136.323,134.241,135.838,900773.07233481,0
+QUAL.US,D,20210820,000000,135.977,137.276,135.838,137.166,890590.15101121,0
+QUAL.US,D,20210823,000000,137.633,138.446,137.633,138.029,799535.7956028,0
+QUAL.US,D,20210824,000000,138.346,138.346,137.99,138.118,798386.20852527,0
+QUAL.US,D,20210825,000000,138.486,138.555,138.098,138.346,541191.31017082,0
+QUAL.US,D,20210826,000000,138.138,138.208,137.295,137.405,1337290.4454576,0
+QUAL.US,D,20210827,000000,137.9,138.931,137.712,138.803,736080.60574257,0
+QUAL.US,D,20210830,000000,138.951,139.656,138.951,139.368,693266.55438231,0
+QUAL.US,D,20210831,000000,139.506,139.506,138.723,138.853,653444.45465277,0
+QUAL.US,D,20210901,000000,139.12,139.179,138.664,138.931,1509927.1638015,0
+QUAL.US,D,20210902,000000,139.199,139.368,138.535,138.991,1030962.8004553,0
+QUAL.US,D,20210903,000000,138.723,139.269,138.466,138.981,599016.5485803,0
+QUAL.US,D,20210907,000000,138.873,138.951,137.731,137.89,1126735.5049303,0
+QUAL.US,D,20210908,000000,137.454,137.851,137.127,137.682,5662175.1832574,0
+QUAL.US,D,20210909,000000,137.771,138.248,137.097,137.156,1074233.6614175,0
+QUAL.US,D,20210910,000000,137.751,138.01,136.413,136.463,1233677.355432,0
+QUAL.US,D,20210913,000000,137.216,137.483,135.59,136.323,886464.74685843,0
+QUAL.US,D,20210914,000000,136.631,136.82,135.431,135.698,1128460.8939563,0
+QUAL.US,D,20210915,000000,135.778,136.71,135.441,136.552,672992.47701938,0
+QUAL.US,D,20210916,000000,136.363,136.661,135.51,136.343,601727.15389995,0
+QUAL.US,D,20210917,000000,136.175,136.175,134.717,134.895,696073.9670348,0
+QUAL.US,D,20210920,000000,132.912,133.597,131.197,132.734,1100012.6474263,0
+QUAL.US,D,20210921,000000,133.448,133.864,132.387,132.625,5270313.2176383,0
+QUAL.US,D,20210922,000000,133.1,134.082,132.654,133.497,1381061.4776394,0
+QUAL.US,D,20210923,000000,134.162,135.48,134.023,134.875,1085421.9672291,0
+QUAL.US,D,20210924,000000,134.241,135.104,134.122,134.856,955924.00817446,0
+QUAL.US,D,20210927,000000,134.568,134.687,133.745,134.013,936643.2143829,0
+QUAL.US,D,20210928,000000,133.09,133.11,130.879,131.157,1803769.6880959,0
+QUAL.US,D,20210929,000000,131.702,132.159,131.236,131.336,1318768.9841831,0
+QUAL.US,D,20210930,000000,132.049,132.238,129.868,129.887,1512868.6949463,0
+QUAL.US,D,20211001,000000,130.602,131.822,129.084,131.207,1648003.6643197,0
+QUAL.US,D,20211004,000000,130.622,130.849,128.381,129.054,3047250.802798,0
+QUAL.US,D,20211005,000000,129.581,131.236,129.441,130.572,943185.77662765,0
+QUAL.US,D,20211006,000000,129.561,131.019,128.966,130.969,1153874.8356474,0
+QUAL.US,D,20211007,000000,132.059,133.249,132.059,132.228,899129.36449588,0
+QUAL.US,D,20211008,000000,132.615,132.684,131.92,132.099,550979.94329503,0
+QUAL.US,D,20211011,000000,132.089,132.902,131.316,131.316,876489.55793656,0
+QUAL.US,D,20211012,000000,131.712,131.732,130.76,131.029,4041526.6493343,0
+QUAL.US,D,20211013,000000,131.464,132.277,130.83,132.01,1313180.3775308,0
+QUAL.US,D,20211014,000000,133.289,134.459,133.17,134.39,810958.05246875,0
+QUAL.US,D,20211015,000000,135.173,135.362,134.826,135.143,614100.34112917,0
+QUAL.US,D,20211018,000000,134.658,135.957,134.44,135.887,600502.94450336,0
+QUAL.US,D,20211019,000000,136.641,137.058,136.393,137.048,1106447.3098313,0
+QUAL.US,D,20211020,000000,137.156,137.633,137.156,137.503,1151527.2578259,0
+QUAL.US,D,20211021,000000,137.425,138.268,137.018,138.228,589312.62187235,0
+QUAL.US,D,20211022,000000,137.881,138.594,137.553,138.178,763829.01592888,0
+QUAL.US,D,20211025,000000,138.466,139.189,137.94,138.931,854352.94782608,0
+QUAL.US,D,20211026,000000,139.15,139.378,138.476,138.555,908845.39212045,0
+QUAL.US,D,20211027,000000,138.356,138.594,137.523,137.533,612914.45130181,0
+QUAL.US,D,20211028,000000,138.049,138.873,138.049,138.833,666894.62345988,0
+QUAL.US,D,20211029,000000,138.525,139.973,138.218,139.903,615400.18125455,0
+QUAL.US,D,20211101,000000,140.291,140.349,139.13,139.626,836543.42381182,0
+QUAL.US,D,20211102,000000,139.933,140.528,139.874,140.429,670130.61024216,0
+QUAL.US,D,20211103,000000,140.33,141.163,140.013,141.094,961138.49482175,0
+QUAL.US,D,20211104,000000,141.5,142.68,141.371,142.68,640821.18181372,0
+QUAL.US,D,20211105,000000,143.007,143.602,142.343,142.769,677018.04861017,0
+QUAL.US,D,20211108,000000,143.107,143.354,142.512,142.948,1026040.752626,0
+QUAL.US,D,20211109,000000,143.285,143.384,142.512,143.057,555786.02400687,0
+QUAL.US,D,20211110,000000,142.363,142.779,141.292,141.679,812070.32838675,0
+QUAL.US,D,20211111,000000,142.214,142.214,141.758,141.897,486883.4048547,0
+QUAL.US,D,20211112,000000,142.432,143.622,142.234,143.404,533392.26941853,0
+QUAL.US,D,20211115,000000,143.672,144.019,143.176,143.464,1247971.5631725,0
+QUAL.US,D,20211116,000000,143.464,144.415,143.245,144.039,483514.30798976,0
+QUAL.US,D,20211117,000000,143.662,143.662,142.71,142.889,1451156.0370772,0
+QUAL.US,D,20211118,000000,143.454,143.523,142.372,143.067,607084.83472708,0
+QUAL.US,D,20211119,000000,143.245,144.177,142.977,143.394,575162.61672156,0
+QUAL.US,D,20211122,000000,143.771,144.465,142.254,142.304,797583.51439043,0
+QUAL.US,D,20211123,000000,142.006,142.611,141.054,142.502,619933.99134277,0
+QUAL.US,D,20211124,000000,141.748,143.077,141.421,143.057,822708.04249278,0
+QUAL.US,D,20211126,000000,140.994,141.728,139.636,140.082,918784.2782925,0
+QUAL.US,D,20211129,000000,141.381,142.333,140.677,141.827,640772.7781473,0
+QUAL.US,D,20211130,000000,141.143,141.549,138.783,139.051,1226183.8628241,0
+QUAL.US,D,20211201,000000,140.856,141.222,137.048,137.107,2088701.9041297,0
+QUAL.US,D,20211202,000000,137.058,139.546,136.76,138.991,2121033.5364804,0
+QUAL.US,D,20211203,000000,139.566,140.043,136.383,137.731,1572307.3889032,0
+QUAL.US,D,20211206,000000,138.456,139.179,137.315,138.793,2316304.0109253,0
+QUAL.US,D,20211207,000000,140.896,142.313,140.578,142.066,1352032.3871123,0
+QUAL.US,D,20211208,000000,142.164,142.382,141.451,142.244,1005849.3648599,0
+QUAL.US,D,20211209,000000,141.837,142.264,141.024,141.084,1050556.2012592,0
+QUAL.US,D,20211210,000000,141.679,142.254,140.964,142.234,1272362.9774104,0
+QUAL.US,D,20211213,000000,142.512,142.512,141.123,141.183,1321460.4297181,0
+QUAL.US,D,20211214,000000,139.923,140.677,138.981,140.033,1304923.5187669,0
+QUAL.US,D,20211215,000000,140.201,142.879,139.606,142.839,1444183.892293,0
+QUAL.US,D,20211216,000000,143.444,143.444,140.449,141.054,1649676.6160404,0
+QUAL.US,D,20211217,000000,140.111,140.944,139.021,139.438,1524771.9632473,0
+QUAL.US,D,20211220,000000,137.811,138.059,136.492,137.543,1588299.7586072,0
+QUAL.US,D,20211221,000000,139.031,140.161,138.029,140.131,1260063.4040905,0
+QUAL.US,D,20211222,000000,139.933,141.311,139.834,141.311,1107510.1736731,0
+QUAL.US,D,20211223,000000,141.659,142.719,141.569,142.274,711023.64109128,0
+QUAL.US,D,20211227,000000,142.729,144.654,142.729,144.644,689165.35206274,0
+QUAL.US,D,20211228,000000,145.07,145.13,144.049,144.277,946049.66022431,0
+QUAL.US,D,20211229,000000,144.376,145,144.069,144.664,681906.81891882,0
+QUAL.US,D,20211230,000000,144.693,145.189,144.147,144.277,657342.96661921,0
+QUAL.US,D,20211231,000000,144.157,144.475,143.801,143.929,602439.09116025,0
+QUAL.US,D,20220103,000000,144.157,144.327,142.611,143.542,1367924.9242544,0
+QUAL.US,D,20220104,000000,143.622,144.127,142.729,143.374,3960268.9943279,0
+QUAL.US,D,20220105,000000,143.156,143.245,139.903,139.923,4569579.3893006,0
+QUAL.US,D,20220106,000000,139.695,140.866,138.981,140.052,2036818.2157736,0
+QUAL.US,D,20220107,000000,140.171,140.171,138.446,138.743,1087490.215559,0
+QUAL.US,D,20220110,000000,137.493,138.228,135.431,138.118,2423921.4959376,0
+QUAL.US,D,20220111,000000,138.039,139.428,136.81,139.398,2000385.3811034,0
+QUAL.US,D,20220112,000000,139.973,140.379,138.921,139.596,1312822.3920812,0
+QUAL.US,D,20220113,000000,140.171,140.31,137.246,137.603,1500316.0107874,0
+QUAL.US,D,20220114,000000,136.651,137.613,135.907,137.355,998987.13673485,0
+QUAL.US,D,20220118,000000,136.343,136.343,134.658,134.905,1087954.0840288,0
+QUAL.US,D,20220119,000000,135.451,136.135,133.627,133.665,1137083.8054475,0
+QUAL.US,D,20220120,000000,134.043,135.788,131.762,131.93,1742129.6357265,0
+QUAL.US,D,20220121,000000,131.385,132.912,129.719,129.749,2629909.3488561,0
+QUAL.US,D,20220124,000000,128.411,130.79,124.781,130.622,3375483.1236757,0
+QUAL.US,D,20220125,000000,128.807,130.532,126.933,128.737,2254731.5220069,0
+QUAL.US,D,20220126,000000,130.83,131.861,127.141,128.439,2532913.4433943,0
+QUAL.US,D,20220127,000000,129.729,130.76,127.289,127.874,2278549.1511158,0
+QUAL.US,D,20220128,000000,128.43,131.375,126.794,131.326,2862836.8673677,0
+QUAL.US,D,20220131,000000,131.107,133.983,130.81,133.924,1486148.8626715,0
+QUAL.US,D,20220201,000000,134.072,134.787,132.852,134.687,1806342.1412843,0
+QUAL.US,D,20220202,000000,135.689,136.74,135.143,136.522,1170050.7359199,0
+QUAL.US,D,20220203,000000,133.457,134.202,132.059,132.347,2745390.4128425,0
+QUAL.US,D,20220204,000000,131.98,133.022,130.612,131.901,1347573.1993432,0
+QUAL.US,D,20220207,000000,132.01,132.505,131.038,131.355,1248825.6862028,0
+QUAL.US,D,20220208,000000,131.117,132.267,130.542,131.93,1676354.0951072,0
+QUAL.US,D,20220209,000000,133.398,134.588,133.398,134.459,1670789.690288,0
+QUAL.US,D,20220210,000000,132.456,134.232,130.919,131.514,1580547.1047019,0
+QUAL.US,D,20220211,000000,131.782,132.049,128.381,128.777,1460909.3758614,0
+QUAL.US,D,20220214,000000,128.449,129.016,126.992,128.083,1783645.8637808,0
+QUAL.US,D,20220215,000000,129.372,130.492,129.372,130.364,1166686.6811036,0
+QUAL.US,D,20220216,000000,129.858,131.067,129.223,130.622,1060081.6394473,0
+QUAL.US,D,20220217,000000,129.947,129.947,127.567,127.726,1142432.4105871,0
+QUAL.US,D,20220218,000000,127.904,128.202,126.378,126.923,1627533.9554716,0
+QUAL.US,D,20220222,000000,126.536,127.349,124.275,125.276,1664454.860445,0
+QUAL.US,D,20220223,000000,126.11,126.655,123.095,123.243,1522360.8556137,0
+QUAL.US,D,20220224,000000,120.615,125.763,120.15,125.574,2964644.9039997,0
+QUAL.US,D,20220225,000000,126.159,128.668,125.564,128.668,1644641.6263228,0
+QUAL.US,D,20220228,000000,127.309,128.916,126.685,128.43,1626528.5709837,0
+QUAL.US,D,20220301,000000,128.411,129.034,125.871,126.724,1694713.2024172,0
+QUAL.US,D,20220302,000000,127.329,129.591,127.051,129.124,2235535.4346316,0
+QUAL.US,D,20220303,000000,129.977,130.046,127.944,128.609,1622318.4604147,0
+QUAL.US,D,20220304,000000,127.656,127.894,126.179,127.418,1449572.8338214,0
+QUAL.US,D,20220307,000000,127.161,127.379,123.571,123.65,3010732.2533018,0
+QUAL.US,D,20220308,000000,123.61,125.861,122.351,122.738,3421448.455402,0
+QUAL.US,D,20220309,000000,125.058,126.724,124.642,126.02,1589201.2768943,0
+QUAL.US,D,20220310,000000,124.384,125.544,123.65,125.207,1827406.8118655,0
+QUAL.US,D,20220311,000000,125.911,126.159,123.204,123.373,1606950.2963256,0
+QUAL.US,D,20220314,000000,123.382,124.483,121.795,122.163,1488110.2195713,0
+QUAL.US,D,20220315,000000,122.728,125.018,122.599,124.81,1565540.9597012,0
+QUAL.US,D,20220316,000000,126.05,127.538,124.215,127.508,2213992.7778446,0
+QUAL.US,D,20220317,000000,126.992,129.312,126.992,129.273,1164439.9442538,0
+QUAL.US,D,20220318,000000,128.787,131.296,128.787,131.227,999419.74450351,0
+QUAL.US,D,20220321,000000,131.147,131.802,129.709,130.939,877569.5647436,0
+QUAL.US,D,20220322,000000,131.375,132.595,131.375,132.257,828241.18661067,0
+QUAL.US,D,20220323,000000,131.642,131.722,130.344,130.374,1080218.5730886,0
+QUAL.US,D,20220324,000000,130.909,132.486,130.701,132.446,883144.05365991,0
+QUAL.US,D,20220325,000000,132.515,133.032,131.652,132.862,1491255.449479,0
+QUAL.US,D,20220328,000000,132.813,133.815,131.99,133.805,742428.54491192,0
+QUAL.US,D,20220329,000000,134.895,136.492,134.727,136.245,1092928.5691634,0
+QUAL.US,D,20220330,000000,136.175,136.265,134.767,135.302,1426473.1924311,0
+QUAL.US,D,20220331,000000,135.402,135.58,133.22,133.507,1279854.453199,0
+QUAL.US,D,20220401,000000,133.587,133.815,132.654,133.685,1369043.2506306,0
+QUAL.US,D,20220404,000000,133.656,134.895,133.656,134.846,800288.06925178,0
+QUAL.US,D,20220405,000000,134.36,135.045,132.714,133.061,1677793.0957735,0
+QUAL.US,D,20220406,000000,131.672,132.417,130.736,131.832,1604817.5097739,0
+QUAL.US,D,20220407,000000,131.584,133.14,131.057,132.486,1339697.5194524,0
+QUAL.US,D,20220408,000000,132.466,133.061,131.662,131.94,973643.7837239,0
+QUAL.US,D,20220411,000000,131.227,131.227,129.571,129.689,2195587.2836875,0
+QUAL.US,D,20220412,000000,130.78,131.604,128.638,129.134,1299423.6521697,0
+QUAL.US,D,20220413,000000,129.372,130.89,129.137,130.622,1097575.32114,0
+QUAL.US,D,20220414,000000,130.711,131.107,129.114,129.164,658672.05062639,0
+QUAL.US,D,20220418,000000,128.708,129.461,128.162,128.817,1040388.4060814,0
+QUAL.US,D,20220419,000000,128.767,131.712,128.767,131.464,777503.05169319,0
+QUAL.US,D,20220420,000000,132.277,132.505,131.177,131.405,1255683.880689,0
+QUAL.US,D,20220421,000000,132.555,132.882,128.916,129.174,1391172.8018731,0
+QUAL.US,D,20220422,000000,128.826,129.144,125.613,125.743,1302260.3087039,0
+QUAL.US,D,20220425,000000,125.018,126.823,123.848,126.784,1465128.5621179,0
+QUAL.US,D,20220426,000000,126.1,126.338,123.531,123.571,1278201.6696725,0
+QUAL.US,D,20220427,000000,123.561,125.326,123.125,123.452,2397957.9709505,0
+QUAL.US,D,20220428,000000,125.445,127.626,123.858,126.943,1920603.0295131,0
+QUAL.US,D,20220429,000000,126.09,126.813,122.262,122.45,1936558.0880575,0
+QUAL.US,D,20220502,000000,122.43,124.037,120.705,123.531,2240437.3142666,0
+QUAL.US,D,20220503,000000,123.165,124.573,122.887,123.858,1871906.9242728,0
+QUAL.US,D,20220504,000000,124.205,127.974,122.897,127.776,1925742.8938413,0
+QUAL.US,D,20220505,000000,126.218,126.506,121.389,122.658,1851376.7108417,0
+QUAL.US,D,20220506,000000,121.875,122.49,119.624,121.3,1969742.8350288,0
+QUAL.US,D,20220509,000000,119.495,120.03,117.264,117.72,3137269.5214268,0
+QUAL.US,D,20220510,000000,119.733,120.159,116.709,117.889,3815977.6647229,0
+QUAL.US,D,20220511,000000,117.571,119.079,115.687,115.866,2390393.8896623,0
+QUAL.US,D,20220512,000000,114.894,117.254,114.239,116.371,3590033.3835024,0
+QUAL.US,D,20220513,000000,117.661,119.733,117.453,119.217,1942393.7550906,0
+QUAL.US,D,20220516,000000,118.781,119.902,117.968,118.811,1965162.6380937,0
+QUAL.US,D,20220517,000000,120.527,121.112,119.411,121.022,1419746.0912081,0
+QUAL.US,D,20220518,000000,118.88,119.019,115.063,115.449,1043717.1665577,0
+QUAL.US,D,20220519,000000,114.428,115.896,113.793,114.418,1524887.9303648,0
+QUAL.US,D,20220520,000000,115.746,115.876,112.286,115.013,1747220.0879785,0
+QUAL.US,D,20220523,000000,115.608,117.056,115.151,116.897,1424911.1657793,0
+QUAL.US,D,20220524,000000,115.538,116.173,113.644,115.816,1150735.656198,0
+QUAL.US,D,20220525,000000,115.251,117.671,115.121,117.106,1204962.8887367,0
+QUAL.US,D,20220526,000000,117.432,120.635,117.432,120.09,1881482.7829466,0
+QUAL.US,D,20220527,000000,120.933,123.323,120.893,123.313,1011478.3079009,0
+QUAL.US,D,20220531,000000,122.768,123.135,121.22,122.242,2172460.4152347,0
+QUAL.US,D,20220601,000000,122.252,122.956,120.156,120.804,1367518.5351383,0
+QUAL.US,D,20220602,000000,120.824,123.66,120.547,123.66,1003600.6111907,0
+QUAL.US,D,20220603,000000,122.232,122.678,121.459,121.747,814550.00788117,0
+QUAL.US,D,20220606,000000,123.055,123.382,121.687,122.014,1197264.6889561,0
+QUAL.US,D,20220607,000000,120.854,123.442,120.735,123.273,1572668.399582,0
+QUAL.US,D,20220608,000000,122.748,123.422,121.677,121.905,688218.45533835,0
+QUAL.US,D,20220609,000000,121.517,122.074,119.019,119.029,776011.40517349,0
+QUAL.US,D,20220610,000000,117.218,117.218,115.387,115.427,1534278.1538285,0
+QUAL.US,D,20220613,000000,112.462,112.74,110.332,110.75,2723059.5944838,0
+QUAL.US,D,20220614,000000,111.447,111.546,109.536,110.452,2742415.2089453,0
+QUAL.US,D,20220615,000000,111.606,113.467,110.004,111.954,2065001.8666187,0
+QUAL.US,D,20220616,000000,109.447,109.447,107.141,108.034,1711463.428268,0
+QUAL.US,D,20220617,000000,108.093,109.218,107.059,108.083,1618083.1406175,0
+QUAL.US,D,20220621,000000,109.735,110.999,109.64,110.392,2102045.8595919,0
+QUAL.US,D,20220622,000000,108.999,111.477,108.903,110.203,1744065.4785662,0
+QUAL.US,D,20220623,000000,110.81,111.974,110.223,111.795,1274185.3258145,0
+QUAL.US,D,20220624,000000,112.621,115.566,112.621,115.487,1359337.9698722,0
+QUAL.US,D,20220627,000000,115.775,115.885,114.631,114.989,1082301.4419714,0
+QUAL.US,D,20220628,000000,115.337,116.044,111.994,112.064,883646.10796001,0
+QUAL.US,D,20220629,000000,112.193,112.482,111.198,111.855,1294322.802584,0
+QUAL.US,D,20220630,000000,110.78,112.229,109.755,111.178,1516372.703005,0
+QUAL.US,D,20220701,000000,110.899,111.974,109.855,111.765,1816304.3300055,0
+QUAL.US,D,20220705,000000,110.422,112.561,109.646,112.521,2547242.076601,0
+QUAL.US,D,20220706,000000,112.641,113.914,112.007,113.138,1157514.9880528,0
+QUAL.US,D,20220707,000000,113.686,115.337,113.686,115.099,1145376.0229915,0
+QUAL.US,D,20220708,000000,114.412,115.536,113.974,114.959,693800.29193248,0
+QUAL.US,D,20220711,000000,114.143,114.432,113.417,113.626,4957341.6855236,0
+QUAL.US,D,20220712,000000,113.546,114.372,111.924,112.521,2198170.7050354,0
+QUAL.US,D,20220713,000000,110.889,112.85,110.611,112.034,1411757.9182588,0
+QUAL.US,D,20220714,000000,110.681,112.173,109.815,111.994,1985038.8587541,0
+QUAL.US,D,20220715,000000,113.228,113.964,112.671,113.914,1101717.3542973,0
+QUAL.US,D,20220718,000000,114.91,115.273,112.74,113.079,821100.13821757,0
+QUAL.US,D,20220719,000000,114.392,116.522,114.208,116.362,981573.85954802,0
+QUAL.US,D,20220720,000000,116.462,117.94,116.104,117.556,1460974.0401187,0
+QUAL.US,D,20220721,000000,117.367,118.551,116.442,118.522,1688724.0986511,0
+QUAL.US,D,20220722,000000,118.621,119.009,116.442,117.099,1746399.0059172,0
+QUAL.US,D,20220725,000000,117.248,117.248,116.193,116.92,1093634.425579,0
+QUAL.US,D,20220726,000000,116.263,116.386,115.059,115.318,660586.21831087,0
+QUAL.US,D,20220727,000000,116.273,118.77,116.044,118.253,1186574.5388195,0
+QUAL.US,D,20220728,000000,118.372,120.362,117.387,120.134,1278735.8046454,0
+QUAL.US,D,20220729,000000,120.034,121.646,119.785,121.417,1086421.7960364,0
+QUAL.US,D,20220801,000000,120.691,121.884,120.262,121.109,1109279.7114532,0
+QUAL.US,D,20220802,000000,120.571,121.606,119.586,120.084,681547.7658933,0
+QUAL.US,D,20220803,000000,120.701,122.014,120.432,121.636,880386.00342663,0
+QUAL.US,D,20220804,000000,121.855,122.104,121.248,121.925,879559.92268481,0
+QUAL.US,D,20220805,000000,120.502,121.885,120.372,121.716,772692.00774014,0
+QUAL.US,D,20220808,000000,121.845,122.751,121.188,121.646,625267.74922289,0
+QUAL.US,D,20220809,000000,121.258,121.278,120.064,120.472,589513.12558267,0
+QUAL.US,D,20220810,000000,122.552,123.547,122.452,123.497,641065.78968678,0
+QUAL.US,D,20220811,000000,124.174,124.88,122.85,123.089,787396.64693019,0
+QUAL.US,D,20220812,000000,123.845,125.198,123.586,125.164,1292703.8049257,0
+QUAL.US,D,20220815,000000,124.482,125.845,124.482,125.636,774667.76776253,0
+QUAL.US,D,20220816,000000,125.537,126.512,124.9,125.855,531673.40415399,0
+QUAL.US,D,20220817,000000,124.591,125.676,124.213,124.781,946248.3557092,0
+QUAL.US,D,20220818,000000,124.98,125.676,124.7,125.378,655707.11611925,0
+QUAL.US,D,20220819,000000,124.333,124.552,123.159,123.427,494927.88560935,0
+QUAL.US,D,20220822,000000,122.114,122.114,120.591,120.94,781569.86330362,0
+QUAL.US,D,20220823,000000,120.92,121.616,120.472,120.561,761722.82124756,0
+QUAL.US,D,20220824,000000,120.447,121.447,120.213,120.93,650078.31048069,0
+QUAL.US,D,20220825,000000,121.447,123.049,121.129,123.049,496779.03004538,0
+QUAL.US,D,20220826,000000,122.86,123.071,118.432,118.482,858757.15947854,0
+QUAL.US,D,20220829,000000,117.437,118.412,117.208,117.337,6421618.0386808,0
+QUAL.US,D,20220830,000000,117.656,117.845,115.457,116.143,851540.51007834,0
+QUAL.US,D,20220831,000000,116.561,117.059,115.178,115.178,1454770.3948399,0
+QUAL.US,D,20220901,000000,114.253,115.536,113.467,115.417,1450981.6790289,0
+QUAL.US,D,20220902,000000,116.661,116.979,113.696,114.253,1439593.4223789,0
+QUAL.US,D,20220906,000000,114.372,115.178,113.337,114.143,1230033.2195969,0
+QUAL.US,D,20220907,000000,113.984,116.402,113.905,116.173,1396692.4968469,0
+QUAL.US,D,20220908,000000,115.218,117.109,115.05,117.059,1200779.7106998,0
+QUAL.US,D,20220909,000000,117.785,119.417,117.785,119.099,541924.04109621,0
+QUAL.US,D,20220912,000000,119.437,120.452,119.348,119.825,1076528.9264228,0
+QUAL.US,D,20220913,000000,116.979,117.366,114.034,114.382,991828.51634787,0
+QUAL.US,D,20220914,000000,114.74,115.089,113.542,114.512,1047418.1224713,0
+QUAL.US,D,20220915,000000,114.054,114.651,112.452,112.9,1094887.6161934,0
+QUAL.US,D,20220916,000000,111.457,112.293,111.079,112.044,998947.68420068,0
+QUAL.US,D,20220919,000000,111.069,112.83,111.059,112.8,687022.81197774,0
+QUAL.US,D,20220920,000000,111.795,111.795,110.342,111.208,797376.94844717,0
+QUAL.US,D,20220921,000000,111.487,112.959,109.407,109.437,1007381.3454967,0
+QUAL.US,D,20220922,000000,109.158,109.377,108.143,108.342,1173065.8072728,0
+QUAL.US,D,20220923,000000,107.148,107.267,105.476,106.76,1699925.4319215,0
+QUAL.US,D,20220926,000000,106.41,107.37,105.28,105.58,2608148,0
+QUAL.US,D,20220927,000000,106.61,107.48,104.75,105.43,2636622,0
+QUAL.US,D,20220928,000000,106.045,108.42,105.59,107.94,2341634,0
+QUAL.US,D,20220929,000000,106.78,107.05,104.85,105.72,1378672,0
+QUAL.US,D,20220930,000000,105.14,106.32,103.89,103.94,2155670,0
+QUAL.US,D,20221003,000000,105.06,107.41,104.72,106.83,1925518,0
+QUAL.US,D,20221004,000000,108.22,109.96,108.22,109.92,1537747,0
+QUAL.US,D,20221005,000000,108.75,110.69,108.04,109.94,1252647,0
+QUAL.US,D,20221006,000000,109.39,110.69,108.87,109,1310600,0
+QUAL.US,D,20221007,000000,107.725,107.725,105.4,105.94,1094220,0
+QUAL.US,D,20221010,000000,106.44,106.44,104.46,105.32,1043010,0
+QUAL.US,D,20221011,000000,104.63,106.17,104.0097,104.71,1414654,0
+QUAL.US,D,20221012,000000,104.6,105.3,104.25,104.3,1120849,0
+QUAL.US,D,20221013,000000,102,107.0411,101.6,106.49,1763776,0
+QUAL.US,D,20221014,000000,107.18,107.66,103.68,103.82,2319532,0
+QUAL.US,D,20221017,000000,105.49,106.9,105.49,106.55,1475868,0
+QUAL.US,D,20221018,000000,108.9,108.9362,106.72,107.77,1505525,0
+QUAL.US,D,20221019,000000,107.2,107.91,106,106.89,1310039,0
+QUAL.US,D,20221020,000000,106.94,108.27,105.81,106.05,1419411,0
+QUAL.US,D,20221021,000000,105.86,108.87,105.67,108.74,1342412,0
+QUAL.US,D,20221024,000000,109.14,110.49,108.35,110.07,1037789,0
+QUAL.US,D,20221025,000000,109.93,112.53,109.93,112.44,991855,0
+QUAL.US,D,20221026,000000,111.46,113.76,111.46,111.96,1232621,0
+QUAL.US,D,20221027,000000,112.07,112.56,110.88,110.99,1085938,0
+QUAL.US,D,20221028,000000,110.95,113.74,110.95,113.62,880414,0
+QUAL.US,D,20221031,000000,112.88,113.2,112.33,112.56,1072856,0
+QUAL.US,D,20221101,000000,113.45,113.86,111.92,112.52,1347183,0
+QUAL.US,D,20221102,000000,112.11,113.48,109.35,109.38,1541275,0
+QUAL.US,D,20221103,000000,108.12,109.3,107.46,108.38,1570038,0
+QUAL.US,D,20221104,000000,110.03,110.92,108.32,110.14,1361066,0
+QUAL.US,D,20221107,000000,110.56,111.63,110.05,111.41,852100,0
+QUAL.US,D,20221108,000000,111.9,113.22,110.809,112.07,894246,0
+QUAL.US,D,20221109,000000,111.31,111.86,109.62,109.75,797621,0
+QUAL.US,D,20221110,000000,113.63,116.99,113.63,116.83,1682138,0
+QUAL.US,D,20221111,000000,116.69,118.84,116.69,118.5,1060611,0
+QUAL.US,D,20221114,000000,118.23,119.16,117.52,117.53,1107185,0
+QUAL.US,D,20221115,000000,119.64,119.91,117.65,118.85,1151392,0
+QUAL.US,D,20221116,000000,117.38,117.96,116.98,117.17,799760,0
+QUAL.US,D,20221117,000000,115.56,117.05,115.45,116.96,678502,0
+QUAL.US,D,20221118,000000,117.77,118.08,116.41,117.4,1962310,0
+QUAL.US,D,20221121,000000,116.63,117.1,116.27,116.76,3035200,0
+QUAL.US,D,20221122,000000,117.09,118.73,116.925,118.67,717177,0
+QUAL.US,D,20221123,000000,118.47,119.66,118.47,119.43,628670,0
+QUAL.US,D,20221125,000000,119.04,119.38,119.04,119.21,260789,0
+QUAL.US,D,20221128,000000,118.04,118.82,117.2897,117.59,502020,0
+QUAL.US,D,20221129,000000,117.6,117.996,116.88,117.52,568995,0
+QUAL.US,D,20221130,000000,117.59,121.24,117.0201,121.24,952674,0
+QUAL.US,D,20221201,000000,121.44,121.91,120.41,121.21,1570144,0
+QUAL.US,D,20221202,000000,119.53,121.48,119.44,121.17,816350,0
+QUAL.US,D,20221205,000000,120.66,120.66,118.68,119.18,834619,0
+QUAL.US,D,20221206,000000,118.98,119,116.6,117.24,571502,0
+QUAL.US,D,20221207,000000,116.9,117.88,116.8,117.09,640805,0
+QUAL.US,D,20221208,000000,117.79,118.46,117.265,118.08,585819,0
+QUAL.US,D,20221209,000000,117.77,118.29,116.96,116.98,741689,0
+QUAL.US,D,20221212,000000,117.09,118.94,117.09,118.93,1345024,0
+QUAL.US,D,20221213,000000,121.69,122.16,118.68,119.48,1313714,0
+QUAL.US,D,20221214,000000,119.4,120.66,117.94,119,792460,0
+QUAL.US,D,20221215,000000,117.45,117.62,115.32,115.92,742374,0
+QUAL.US,D,20221216,000000,115.07,115.42,113.8938,114.57,651937,0
+QUAL.US,D,20221219,000000,114.81,114.81,112.8901,113.34,939601,0
+QUAL.US,D,20221220,000000,112.97,113.98,112.65,113.52,1173814,0
+QUAL.US,D,20221221,000000,114.61,115.8201,114.42,115.55,784170,0
+QUAL.US,D,20221222,000000,114.43,114.5,112.07,113.77,1355810,0
+QUAL.US,D,20221223,000000,113.5,114.485,113.01,114.44,799657,0
+QUAL.US,D,20221227,000000,114.47,114.69,113.71,114.08,786691,0
+QUAL.US,D,20221228,000000,114.1,114.63,112.55,112.56,835252,0
+QUAL.US,D,20221229,000000,113.33,114.89,113.27,114.53,806568,0
+QUAL.US,D,20221230,000000,113.8,114.09,112.93,113.96,1086249,0
+QUAL.US,D,20230103,000000,115.12,115.38,112.82,113.64,1781883,0
+QUAL.US,D,20230104,000000,114.08,115.09,113.5,114.56,1521825,0
+QUAL.US,D,20230105,000000,113.895,114.03,113.03,113.23,857648,0
+QUAL.US,D,20230106,000000,114.29,116.4487,113.66,116.14,531999,0
+QUAL.US,D,20230109,000000,116.56,117.85,116.03,116.05,925398,0
+QUAL.US,D,20230110,000000,115.87,116.89,115.55,116.89,691457,0
+QUAL.US,D,20230111,000000,117.38,118.572,117.21,118.57,2110377,0
+QUAL.US,D,20230112,000000,118.95,119.47,117.67,119.13,1750187,0
+QUAL.US,D,20230113,000000,117.94,119.57,117.94,119.39,684413,0
+QUAL.US,D,20230117,000000,119.24,119.96,118.87,119.14,1410780,0
+QUAL.US,D,20230118,000000,119.4,120,117.42,117.48,1460208,0
+QUAL.US,D,20230119,000000,116.78,117.31,116.24,116.47,824909,0
+QUAL.US,D,20230120,000000,117.06,118.9,116.45,118.81,487778,0
+QUAL.US,D,20230123,000000,119.07,120.9,118.87,120.39,1017239,0
+QUAL.US,D,20230124,000000,119.91,120.519,119.48,120.31,492694,0
+QUAL.US,D,20230125,000000,119.09,120.3,118.352,120.17,616903,0
+QUAL.US,D,20230126,000000,120.86,121.51,120.09,121.46,1065459,0
+QUAL.US,D,20230127,000000,121.26,122.5,121.11,121.75,889508,0
+QUAL.US,D,20230130,000000,121.08,121.6357,120.08,120.11,615284,0
+QUAL.US,D,20230131,000000,120.38,122.11,120.37,122.11,765641,0
+QUAL.US,D,20230201,000000,121.61,124.44,120.99,123.58,646816,0
+QUAL.US,D,20230202,000000,125.09,126.749,125.09,126.2,813966,0
+QUAL.US,D,20230203,000000,124.65,126.1,124.43,124.75,965445,0
+QUAL.US,D,20230206,000000,123.79,124.23,123.25,123.65,472804,0
+QUAL.US,D,20230207,000000,123.44,125.56,122.94,125.16,608887,0
+QUAL.US,D,20230208,000000,124.47,124.74,123.22,123.42,506648,0
+QUAL.US,D,20230209,000000,124.38,124.5,121.8,122.18,510308,0
+QUAL.US,D,20230210,000000,121.72,122.48,121.51,122.37,937230,0
+QUAL.US,D,20230213,000000,122.58,124.15,122.58,124.15,428142,0
+QUAL.US,D,20230214,000000,123.52,124.74,122.75,123.98,536319,0
+QUAL.US,D,20230215,000000,123,124.04,122.75,124.04,599479,0
+QUAL.US,D,20230216,000000,122.31,123.7,122.31,122.33,559522,0
+QUAL.US,D,20230217,000000,121.61,121.92,120.91,121.84,426742,0
+QUAL.US,D,20230221,000000,120.33,120.88,119.16,119.22,652204,0
+QUAL.US,D,20230222,000000,119.44,119.85,118.57,118.95,473387,0
+QUAL.US,D,20230223,000000,120.28,120.44,118.75,120.11,471756,0
+QUAL.US,D,20230224,000000,118.52,119.03,117.95,118.71,320659,0
+QUAL.US,D,20230227,000000,119.56,120.135,118.67,118.9,538252,0
+QUAL.US,D,20230228,000000,118.73,119.74,118.69,118.75,556134,0
+QUAL.US,D,20230301,000000,118.61,118.95,117.97,118.4,681076,0
+QUAL.US,D,20230302,000000,117.68,119.81,117.6639,119.545,583723,0
+QUAL.US,D,20230303,000000,120.15,121.48,119.79,121.41,483972,0
+QUAL.US,D,20230306,000000,121.68,122.4,121.3965,121.53,2735760,0
+QUAL.US,D,20230307,000000,121.74,121.81,119.705,119.83,701358,0
+QUAL.US,D,20230308,000000,120.03,120.485,119.55,120.24,1216493,0
+QUAL.US,D,20230309,000000,120.3,121.13,118,118.26,649676,0
+QUAL.US,D,20230310,000000,118.07,118.64,115.89,116.31,1178148,0
+QUAL.US,D,20230313,000000,115.44,117.78,115.03,116.27,1633783,0
+QUAL.US,D,20230314,000000,117.56,118.809,116.86,118.34,1308948,0
+QUAL.US,D,20230315,000000,116.82,117.83,116.04,117.77,1630092,0
+QUAL.US,D,20230316,000000,117.43,119.92,116.93,119.84,1830109,0
+QUAL.US,D,20230317,000000,119.85,120.19,118.52,118.98,43206786,0
+QUAL.US,D,20230320,000000,119.54,120.19,118.98,120.01,11609179,0
+QUAL.US,D,20230321,000000,121.22,121.52,120.29,121.34,2873392,0
+QUAL.US,D,20230322,000000,120.96,122.535,119.33,119.33,2788896,0
+QUAL.US,D,20230323,000000,120.04,121.37,118.87,119.77,2169570,0
+QUAL.US,D,20230324,000000,119.46,120.41,118.51,120.28,2440881,0
+QUAL.US,D,20230327,000000,120.75,121.08,120.02,120.24,1428346,0
+QUAL.US,D,20230328,000000,120.19,120.2,119.365,119.91,1522149,0
+QUAL.US,D,20230329,000000,121.14,121.64,120.79,121.53,2106191,0
+QUAL.US,D,20230330,000000,122.25,122.41,121.67,122.25,1530195,0
+QUAL.US,D,20230331,000000,122.51,124.16,122.51,124.065,1363343,0
+QUAL.US,D,20230403,000000,123.95,124.67,123.64,124.63,1155864,0
+QUAL.US,D,20230404,000000,124.92,124.92,123.17,123.5,1041490,0
+QUAL.US,D,20230405,000000,123.35,123.6,122.67,123.37,911896,0
+QUAL.US,D,20230406,000000,123.17,123.73,122.51,123.66,894808,0
+QUAL.US,D,20230410,000000,123.02,124.1,122.84,124.1,1295820,0
+QUAL.US,D,20230411,000000,124.35,124.79,124.03,124.33,1754351,0
+QUAL.US,D,20230412,000000,124.97,125.09,123.55,123.7,3721824,0
+QUAL.US,D,20230413,000000,124.12,125.3168,123.7,125.15,2224679,0
+QUAL.US,D,20230414,000000,124.9,125.85,124.22,125,1281002,0
+QUAL.US,D,20230417,000000,124.71,125.175,124.33,125.17,1223786,0
+QUAL.US,D,20230418,000000,125.8,125.82,124.96,125.37,1193325,0
+QUAL.US,D,20230419,000000,124.81,125.32,124.59,125.06,1193377,0
+QUAL.US,D,20230420,000000,124.2,125.66,124.2,125.05,1353322,0
+QUAL.US,D,20230421,000000,125.23,125.23,124.4,124.86,917906,0
+QUAL.US,D,20230424,000000,124.62,125.1199,124.29,125.05,743915,0
+QUAL.US,D,20230425,000000,124.49,124.64,122.86,122.91,746744,0
+QUAL.US,D,20230426,000000,123.06,123.12,121.8,121.98,1230110,0
+QUAL.US,D,20230427,000000,123.11,124.97,123.11,124.86,864816,0
+QUAL.US,D,20230428,000000,124.64,126.19,124.64,126.19,972170,0
+QUAL.US,D,20230501,000000,125.99,126.88,125.99,126.44,827418,0
+QUAL.US,D,20230502,000000,126.21,126.34,123.753,124.7,935359,0
+QUAL.US,D,20230503,000000,124.72,125.7,123.82,123.89,1169495,0
+QUAL.US,D,20230504,000000,123.36,123.45,122.22,122.48,1470918,0
+QUAL.US,D,20230505,000000,123.44,124.885,123.44,124.54,973789,0
+QUAL.US,D,20230508,000000,124.575,124.69,124.09,124.55,687649,0
+QUAL.US,D,20230509,000000,124.08,124.39,123.91,124.05,1668711,0
+QUAL.US,D,20230510,000000,124.94,125.1599,123.41,124.65,782759,0
+QUAL.US,D,20230511,000000,124.41,124.64,123.92,124.52,1219093,0
+QUAL.US,D,20230512,000000,124.86,125.015,123.86,124.625,921021,0
+QUAL.US,D,20230515,000000,124.9,125.24,124.2892,125.17,988666,0
+QUAL.US,D,20230516,000000,124.61,124.8552,124.12,124.14,598226,0
+QUAL.US,D,20230517,000000,124.57,125.92,124.27,125.7,1554356,0
+QUAL.US,D,20230518,000000,125.56,127.2,125.53,127.03,869230,0
+QUAL.US,D,20230519,000000,127.21,127.3674,126.28,126.72,1132184,0
+QUAL.US,D,20230522,000000,126.53,127.34,126.5,126.88,840589,0
+QUAL.US,D,20230523,000000,126.22,126.45,125.15,125.35,939172,0
+QUAL.US,D,20230524,000000,124.87,124.92,123.96,124.46,930450,0
+QUAL.US,D,20230525,000000,126.485,127.04,125.69,126.53,1027170,0
+QUAL.US,D,20230526,000000,126.79,128.54,126.63,128.28,880671,0
+QUAL.US,D,20230530,000000,129.19,129.19,127.88,128.3,988782,0
+QUAL.US,D,20230531,000000,127.51,127.786,126.6635,127.1,1441667,0
+QUAL.US,D,20230601,000000,127.43,128.55,126.88,128.23,1194971,0
+QUAL.US,D,20230602,000000,129.27,130.33,128.99,130.08,1513431,0
+QUAL.US,D,20230605,000000,129.94,130.3,129.34,129.45,1587814,0
+QUAL.US,D,20230606,000000,129.46,129.88,129.185,129.75,1090031,0
+QUAL.US,D,20230607,000000,129.42,129.87,128.5,128.6,1025037,0
+QUAL.US,D,20230608,000000,128.3,129.3,128.3,129.15,941563,0
+QUAL.US,D,20230609,000000,129.47,130.07,129.1101,129.33,1338748,0
+QUAL.US,D,20230612,000000,129.8,130.85,129.448,130.82,1011694,0
+QUAL.US,D,20230613,000000,131.42,131.83,131,131.64,834081,0
+QUAL.US,D,20230614,000000,131.54,132.51,131.01,132.26,870185,0
+QUAL.US,D,20230615,000000,131.92,134.2,131.83,133.82,1326939,0
+QUAL.US,D,20230616,000000,134.42,134.66,133.42,133.5,676324,0
+QUAL.US,D,20230620,000000,132.86,133.26,132.3,132.91,1248740,0
+QUAL.US,D,20230621,000000,132.77,133.02,132.13,132.53,863968,0
+QUAL.US,D,20230622,000000,132.07,132.9,132,132.89,1003123,0
+QUAL.US,D,20230623,000000,131.95,132.48,131.68,132.05,884388,0
+QUAL.US,D,20230626,000000,131.89,132.44,131.325,131.34,735376,0
+QUAL.US,D,20230627,000000,131.82,133.36,131.65,133.12,1070069,0
+QUAL.US,D,20230628,000000,132.7,133.31,132.37,132.81,1108962,0
+QUAL.US,D,20230629,000000,132.89,133.54,132.6864,133.4,803430,0
+QUAL.US,D,20230630,000000,134.34,135.1095,134.27,134.87,1021962,0
+QUAL.US,D,20230703,000000,134.47,134.77,134.39,134.69,480503,0
+QUAL.US,D,20230705,000000,134.25,134.9599,134.155,134.57,851465,0
+QUAL.US,D,20230706,000000,133.3,133.64,132.74,133.51,921540,0
+QUAL.US,D,20230707,000000,133.17,134.21,132.87,132.89,993414,0
+QUAL.US,D,20230710,000000,132.96,133.75,132.9,133.75,1057606,0
+QUAL.US,D,20230711,000000,133.94,134.78,133.6201,134.65,968360,0
+QUAL.US,D,20230712,000000,135.62,136.22,135.45,135.89,1094268,0
+QUAL.US,D,20230713,000000,136.77,137.42,136.54,137.18,1861954,0
+QUAL.US,D,20230714,000000,137.48,137.945,137.0201,137.25,786915,0
+QUAL.US,D,20230717,000000,137.25,138.2921,137.04,138.02,727607,0
+QUAL.US,D,20230718,000000,137.88,138.98,137.82,138.78,829257,0
+QUAL.US,D,20230719,000000,138.99,139.19,138.55,138.81,1013440,0
+QUAL.US,D,20230720,000000,138.19,138.86,137.63,137.8,14983952,0
+QUAL.US,D,20230721,000000,138.63,138.67,137.92,137.92,2723881,0
+QUAL.US,D,20230724,000000,138.26,138.74,138.04,138.53,1466876,0
+QUAL.US,D,20230725,000000,138.51,139.71,138.51,139.39,1071120,0
+QUAL.US,D,20230726,000000,139.07,139.83,138.68,139.34,1297413,0
+QUAL.US,D,20230727,000000,140.57,140.7978,138.33,138.72,834588,0
+QUAL.US,D,20230728,000000,139.45,140.11,139.24,139.93,896964,0
+QUAL.US,D,20230731,000000,140.11,140.24,139.48,139.97,951855,0
+QUAL.US,D,20230801,000000,139.53,140.11,139.414,139.97,1067425,0
+QUAL.US,D,20230802,000000,138.83,138.92,137.57,137.79,1103478,0
+QUAL.US,D,20230803,000000,137.25,138.01,136.96,137.53,1061883,0
+QUAL.US,D,20230804,000000,137.74,138.52,136.51,136.76,908986,0
+QUAL.US,D,20230807,000000,137.18,138.29,137.18,138.29,802690,0
+QUAL.US,D,20230808,000000,137.68,137.81,136.8,137.74,875844,0
+QUAL.US,D,20230809,000000,137.84,137.84,136.57,136.88,720053,0
+QUAL.US,D,20230810,000000,137.32,138.59,136.19,136.72,832551,0
+QUAL.US,D,20230811,000000,136.14,136.75,135.79,136.18,806547,0
+QUAL.US,D,20230814,000000,136.07,137.65,135.84,137.65,830644,0
+QUAL.US,D,20230815,000000,137.1,137.42,136.22,136.43,945080,0
+QUAL.US,D,20230816,000000,136.25,137.0607,135.61,135.61,982207,0
+QUAL.US,D,20230817,000000,136.16,136.31,134.57,134.72,1886930,0
+QUAL.US,D,20230818,000000,133.85,135.25,133.671,134.86,837281,0
+QUAL.US,D,20230821,000000,135.23,136.405,134.8096,136.16,1475120,0
+QUAL.US,D,20230822,000000,136.65,136.65,135.39,135.56,3756034,0
+QUAL.US,D,20230823,000000,135.94,137.14,135.68,136.995,1258777,0
+QUAL.US,D,20230824,000000,137.89,138.08,135.14,135.15,1269024,0
+QUAL.US,D,20230825,000000,135.61,136.54,134.41,135.96,1036429,0
+QUAL.US,D,20230828,000000,136.59,137.04,136.17,136.86,806092,0
+QUAL.US,D,20230829,000000,136.75,138.95,136.68,138.92,1324432,0
+QUAL.US,D,20230830,000000,139.07,139.63,138.77,139.33,795600,0
+QUAL.US,D,20230831,000000,139.46,140.11,139.32,139.36,815166,0
+QUAL.US,D,20230901,000000,140.02,140.38,139.23,139.68,629852,0
+QUAL.US,D,20230905,000000,139.47,139.6,138.82,138.89,967999,0
+QUAL.US,D,20230906,000000,138.67,138.72,137.21,137.97,783732,0
+QUAL.US,D,20230907,000000,136.78,137.67,136.76,137.44,478104,0
+QUAL.US,D,20230908,000000,137.495,138.06,137.18,137.43,654145,0
+QUAL.US,D,20230911,000000,138.13,138.34,137.32,137.89,1154960,0
+QUAL.US,D,20230912,000000,137.51,137.72,136.86,137.04,1549618,0
+QUAL.US,D,20230913,000000,136.95,137.66,136.83,137.28,1293122,0
+QUAL.US,D,20230914,000000,137.92,138.3209,137.32,138.17,1288509,0
+QUAL.US,D,20230915,000000,137.54,137.76,135.94,136.07,1002897,0
+QUAL.US,D,20230918,000000,135.84,136.84,135.78,136.45,829419,0
+QUAL.US,D,20230919,000000,136.3,136.424,135.4006,136.28,779472,0
+QUAL.US,D,20230920,000000,136.57,136.8305,134.92,134.97,792535,0
+QUAL.US,D,20230921,000000,134,134,132.38,132.41,919037,0
+QUAL.US,D,20230922,000000,132.96,133.65,132.48,132.59,1016903,0
+QUAL.US,D,20230925,000000,132.18,133.06,132.1,133.03,1410536,0
+QUAL.US,D,20230926,000000,131.79,131.84,130.56,130.77,5987998,0
+QUAL.US,D,20230927,000000,131.44,131.655,130.04,131.08,1259606,0
+QUAL.US,D,20230928,000000,131.2,132.56,130.87,132.02,1281530,0
+QUAL.US,D,20230929,000000,133.21,133.3,131.4,131.79,1756275,0
+QUAL.US,D,20231002,000000,131.79,132.42,131.14,132.11,1149423,0
+QUAL.US,D,20231003,000000,131.35,132.0101,130.02,130.45,1114137,0
+QUAL.US,D,20231004,000000,130.49,131.64,130.26,131.47,1082217,0
+QUAL.US,D,20231005,000000,131.33,131.81,130.64,131.53,1421006,0
+QUAL.US,D,20231006,000000,131.07,133.795,130.66,133.39,1498578,0
+QUAL.US,D,20231009,000000,132.8,134.58,132.73,134.42,1109791,0
+QUAL.US,D,20231010,000000,134.8,135.96,134.48,134.95,1928718,0
+QUAL.US,D,20231011,000000,135.39,135.99,134.93,135.91,1500223,0
+QUAL.US,D,20231012,000000,136.19,136.46,134.64,135.5,1369365,0
+QUAL.US,D,20231013,000000,135.82,136.24,134.29,134.76,1353028,0
+QUAL.US,D,20231016,000000,135.72,136.57,135.25,136.25,1410356,0
+QUAL.US,D,20231017,000000,135.15,136.555,134.92,136.03,1049772,0
+QUAL.US,D,20231018,000000,135.35,135.7199,133.97,134.29,980443,0
+QUAL.US,D,20231019,000000,134.7,134.8,132.72,132.93,4343852,0
+QUAL.US,D,20231020,000000,132.85,133.21,131.43,131.47,1722575,0
+QUAL.US,D,20231023,000000,130.95,132.67,130.49,131.4,1528427,0
+QUAL.US,D,20231024,000000,132.22,132.75,131.44,132.36,1643149,0
+QUAL.US,D,20231025,000000,131.75,131.75,130.07,130.27,1478915,0
+QUAL.US,D,20231026,000000,129.44,129.73,127.86,128.12,1592234,0
+QUAL.US,D,20231027,000000,128.64,128.79,127.15,127.66,1972379,0
+QUAL.US,D,20231030,000000,128.32,129.58,128.23,129.26,1459086,0
+QUAL.US,D,20231031,000000,129.22,129.995,128.635,129.84,9310843,0
+QUAL.US,D,20231101,000000,129.9,131.4,129.9,131.18,1704952,0
+QUAL.US,D,20231102,000000,132.28,133.94,132.28,133.84,2483866,0
+QUAL.US,D,20231103,000000,134.88,135.54,134.62,134.99,1488184,0
+QUAL.US,D,20231106,000000,135.14,135.51,134.89,135.46,1157421,0
+QUAL.US,D,20231107,000000,135.42,136.3102,135.16,136.06,1478112,0
+QUAL.US,D,20231108,000000,136.21,136.705,135.73,136.48,1562156,0
+QUAL.US,D,20231109,000000,136.99,137,135.45,135.6,1165872,0
+QUAL.US,D,20231110,000000,136.33,137.855,135.88,137.8,1166639,0
+QUAL.US,D,20231113,000000,137.37,137.92,137.01,137.57,1405000,0
+QUAL.US,D,20231114,000000,139.33,140.38,139.26,140.01,1721630,0
+QUAL.US,D,20231115,000000,140.27,140.547,139.63,139.88,1882307,0
+QUAL.US,D,20231116,000000,139.58,139.87,139.07,139.8,1522316,0
+QUAL.US,D,20231117,000000,139.83,140.11,139.4,139.88,906889,0
+QUAL.US,D,20231120,000000,139.39,141.26,139.39,141.02,2028907,0
+QUAL.US,D,20231121,000000,140.48,140.89,140.31,140.76,1172636,0
+QUAL.US,D,20231122,000000,141.09,141.69,140.72,141.17,1110448,0
+QUAL.US,D,20231124,000000,141.155,141.3,141,141.17,328704,0
+QUAL.US,D,20231127,000000,140.64,141.235,140.64,140.75,1003974,0
+QUAL.US,D,20231128,000000,140.4,141.1796,140.2701,140.65,843305,0
+QUAL.US,D,20231129,000000,141.24,141.55,140.46,140.58,1055023,0
+QUAL.US,D,20231130,000000,140.98,141.07,139.935,141.07,1462909,0
+QUAL.US,D,20231201,000000,140.87,142.07,140.64,141.91,1170968,0
+QUAL.US,D,20231204,000000,140.95,141.2995,140.45,141.19,986037,0
+QUAL.US,D,20231205,000000,140.73,141.37,140.53,141.12,1313543,0
+QUAL.US,D,20231206,000000,141.89,141.89,140.585,140.71,1626550,0
+QUAL.US,D,20231207,000000,141.17,141.89,141,141.78,727589,0
+QUAL.US,D,20231208,000000,141.35,142.72,141.35,142.51,949517,0
+QUAL.US,D,20231211,000000,142.77,143.79,142.69,143.74,1890204,0
+QUAL.US,D,20231212,000000,143.83,144.87,143.65,144.86,3530952,0
+QUAL.US,D,20231213,000000,144.84,146.7,144.8201,146.53,1079576,0
+QUAL.US,D,20231214,000000,146.88,146.92,145.68,146.43,1660159,0
+QUAL.US,D,20231215,000000,146.09,146.71,145.94,146.3,1461655,0
+QUAL.US,D,20231218,000000,146.87,147.55,146.78,147.32,1034632,0
+QUAL.US,D,20231219,000000,147.41,148.02,147.3701,147.99,3666038,0
+QUAL.US,D,20231220,000000,147.35,147.997,145.57,145.62,1358246,0
+QUAL.US,D,20231221,000000,146.56,147,145.81,146.91,1062080,0
+QUAL.US,D,20231222,000000,146.75,147.22,146.15,146.7,993035,0
+QUAL.US,D,20231226,000000,146.83,147.68,146.82,147.36,778680,0
+QUAL.US,D,20231227,000000,147.5,147.7,147.14,147.64,1057393,0
+QUAL.US,D,20231228,000000,147.62,147.83,147.44,147.5,1089351,0
+QUAL.US,D,20231229,000000,147.61,147.7594,146.63,147.14,997597,0
+QUAL.US,D,20240102,000000,146.12,146.36,145.42,146.07,1070023,0
+QUAL.US,D,20240103,000000,145.48,145.72,144.93,145.13,944366,0
+QUAL.US,D,20240104,000000,145.05,145.82,144.55,144.615,1251472,0
+QUAL.US,D,20240105,000000,144.71,145.44,144.26,144.745,1067584,0
+QUAL.US,D,20240108,000000,144.79,146.91,144.79,146.89,1165927,0
+QUAL.US,D,20240109,000000,146.22,147.13,145.965,146.78,877510,0
+QUAL.US,D,20240110,000000,147.02,147.94,146.88,147.66,1512066,0
+QUAL.US,D,20240111,000000,148,148.31,146.515,148.02,1142771,0
+QUAL.US,D,20240112,000000,148.36,148.75,147.86,148.38,719992,0
+QUAL.US,D,20240116,000000,147.985,148.41,147.23,147.74,1311821,0
+QUAL.US,D,20240117,000000,146.97,147.2399,146.41,147.15,1230347,0
+QUAL.US,D,20240118,000000,147.8,148.82,147.3601,148.65,1928789,0
+QUAL.US,D,20240119,000000,149.44,150.89,149,150.81,1213388,0
+QUAL.US,D,20240122,000000,151.39,151.63,151.04,151.34,1338678,0
+QUAL.US,D,20240123,000000,151.18,151.18,150.45,151,1184565,0
+QUAL.US,D,20240124,000000,152.02,152.459,151.13,151.27,1262696,0
+QUAL.US,D,20240125,000000,151.73,152.1566,150.905,151.71,18640233,0
+QUAL.US,D,20240126,000000,151.36,151.86,151.07,151.35,3662373,0
+QUAL.US,D,20240129,000000,151.41,152.81,151.41,152.73,2663038,0
+QUAL.US,D,20240130,000000,152.64,152.93,152.43,152.73,1571516,0
+QUAL.US,D,20240131,000000,151.91,152.39,150.465,150.5,1592037,0
+QUAL.US,D,20240201,000000,150.89,152.3,150.81,152.3,1645145,0
+QUAL.US,D,20240202,000000,152.94,154.86,152.68,154.3,1876796,0
+QUAL.US,D,20240205,000000,154.43,154.645,153.38,154.21,1646192,0
+QUAL.US,D,20240206,000000,154.74,155,153.715,154.48,1181036,0
+QUAL.US,D,20240207,000000,155.18,156.49,155.18,156.29,1295179,0
+QUAL.US,D,20240208,000000,156.545,156.86,156.38,156.66,1232731,0
+QUAL.US,D,20240209,000000,157,157.85,156.7601,157.64,1018873,0
+QUAL.US,D,20240212,000000,157.84,158.465,157.286,157.63,916805,0
+QUAL.US,D,20240213,000000,155.26,156.4199,154.71,155.67,1166779,0
+QUAL.US,D,20240214,000000,156.6,157.39,155.9,157.25,1076760,0
+QUAL.US,D,20240215,000000,157.71,158.39,157.4,158.16,1883157,0
+QUAL.US,D,20240216,000000,158.61,158.61,156.95,156.96,912310,0
+QUAL.US,D,20240220,000000,156.24,156.448,155.02,155.79,948777,0
+QUAL.US,D,20240221,000000,155.13,156.06,154.7838,156.04,1505192,0
+QUAL.US,D,20240222,000000,158.52,160.3201,158.4,160.06,1275970,0
+QUAL.US,D,20240223,000000,160.82,161.1801,159.89,160.26,814060,0
+QUAL.US,D,20240226,000000,160.56,160.7,160.03,160.11,992613,0
+QUAL.US,D,20240227,000000,160.13,160.34,159.55,160.1,1142250,0
+QUAL.US,D,20240228,000000,159.46,159.945,159.22,159.745,812171,0
+QUAL.US,D,20240229,000000,160.59,160.625,159.398,160.28,1299170,0
+QUAL.US,D,20240301,000000,160.82,162.38,160.56,162.38,878141,0
+QUAL.US,D,20240304,000000,162.46,163,162.205,162.26,1473222,0
+QUAL.US,D,20240305,000000,161.78,161.88,159.69,160.5,1681106,0
+QUAL.US,D,20240306,000000,161.92,162.379,161.14,161.67,894563,0
+QUAL.US,D,20240307,000000,162.64,163.85,162.5,163.56,934408,0
+QUAL.US,D,20240308,000000,164.04,164.285,161.425,161.61,1007394,0
+QUAL.US,D,20240311,000000,161.29,161.43,160.115,161.16,840412,0
+QUAL.US,D,20240312,000000,162.08,163.64,161.34,163.51,834801,0
+QUAL.US,D,20240313,000000,163.46,163.73,162.81,163.27,857273,0
+QUAL.US,D,20240314,000000,163.93,164.14,162.0761,163.01,17780690,0
+QUAL.US,D,20240315,000000,162.28,162.31,161.14,161.48,3647216,0
+QUAL.US,D,20240318,000000,162.79,163.38,162.27,162.39,1331057,0
+QUAL.US,D,20240319,000000,161.93,163.45,161.49,163.34,1508900,0
+QUAL.US,D,20240320,000000,163.62,164.95,163.2401,164.94,1451084,0
+QUAL.US,D,20240321,000000,165.65,166.2351,165.21,165.44,1790855,0
+QUAL.US,D,20240322,000000,165,165.119,164.36,164.58,920229,0
+QUAL.US,D,20240325,000000,164.03,164.38,163.79,163.94,1108063,0
+QUAL.US,D,20240326,000000,164.58,164.58,163.24,163.31,1365376,0
+QUAL.US,D,20240327,000000,164.17,164.2275,162.98,164.16,1132831,0
+QUAL.US,D,20240328,000000,164.065,164.58,163.9,164.35,1573281,0
+QUAL.US,D,20240401,000000,164.5,164.69,163.42,163.87,1193617,0
+QUAL.US,D,20240402,000000,162.305,162.855,161.82,162.85,1215035,0
+QUAL.US,D,20240403,000000,162.59,163.51,162.42,162.9,1172359,0
+QUAL.US,D,20240404,000000,164.18,164.4,160.55,160.6,1262603,0
+QUAL.US,D,20240405,000000,161.21,163.07,160.91,162.54,880932,0
+QUAL.US,D,20240408,000000,162.71,162.94,162.11,162.435,834219,0
+QUAL.US,D,20240409,000000,162.83,163.035,160.61,162.46,1379344,0
+QUAL.US,D,20240410,000000,160.84,161.535,160.38,160.88,1455111,0
+QUAL.US,D,20240411,000000,161.56,162.67,160.48,162.31,1156138,0
+QUAL.US,D,20240412,000000,161.33,161.55,159.68,160.15,1303604,0
+QUAL.US,D,20240415,000000,161.59,161.7,157.88,158.17,1304090,0
+QUAL.US,D,20240416,000000,158.24,159.17,157.88,158.32,1218694,0
+QUAL.US,D,20240417,000000,159.18,159.3,156.8501,157.21,1170550,0
+QUAL.US,D,20240418,000000,157.75,158.423,156.6324,156.87,1849417,0
+QUAL.US,D,20240419,000000,156.57,156.91,154.17,154.56,2146601,0
+QUAL.US,D,20240422,000000,155.44,156.85,154.58,155.88,1467902,0
+QUAL.US,D,20240423,000000,156.69,157.96,156.39,157.67,1015127,0
+QUAL.US,D,20240424,000000,158.34,158.58,156.97,157.56,1211982,0
+QUAL.US,D,20240425,000000,155.54,157.48,155.13,157.08,1011964,0
+QUAL.US,D,20240426,000000,158.2,159.49,157.9,159.05,716646,0
+QUAL.US,D,20240429,000000,159.19,159.35,158.08,158.97,895027,0
+QUAL.US,D,20240430,000000,158.73,159.23,156.92,156.96,1171438,0
+QUAL.US,D,20240501,000000,156.65,158.69,156.09,156.19,1627036,0
+QUAL.US,D,20240502,000000,157.37,157.64,155.8,157.37,1854575,0
+QUAL.US,D,20240503,000000,159.11,159.44,158.19,159.19,1411118,0
+QUAL.US,D,20240506,000000,160,161.34,159.75,161.34,1093253,0
+QUAL.US,D,20240507,000000,161.72,162.34,161.51,161.86,1449613,0
+QUAL.US,D,20240508,000000,161.45,162.19,161.37,161.86,852555,0
+QUAL.US,D,20240509,000000,161.95,162.44,161.61,162.39,738313,0
+QUAL.US,D,20240510,000000,162.94,163.41,162.53,162.94,946580,0
+QUAL.US,D,20240513,000000,163.43,163.43,162.52,162.84,869366,0
+QUAL.US,D,20240514,000000,162.87,163.72,162.67,163.56,940530,0
+QUAL.US,D,20240515,000000,164.36,166.31,164.3,166.21,1216630,0
+QUAL.US,D,20240516,000000,166.25,166.6199,165.525,165.57,1035022,0
+QUAL.US,D,20240517,000000,165.66,165.72,164.89,165.54,914194,0
+QUAL.US,D,20240520,000000,165.52,166.45,165.52,166.1,490582,0
+QUAL.US,D,20240521,000000,165.88,166.31,165.76,166.25,777098,0
+QUAL.US,D,20240522,000000,166.18,166.2201,165.08,165.74,754471,0
+QUAL.US,D,20240523,000000,167.14,167.26,164.875,165.34,762475,0
+QUAL.US,D,20240524,000000,165.99,166.8,165.68,166.52,630482,0
+QUAL.US,D,20240528,000000,167.36,167.36,166.01,166.93,753734,0
+QUAL.US,D,20240529,000000,165.2,166.06,165.2,165.6,976395,0
+QUAL.US,D,20240530,000000,165.365,165.54,164.27,164.69,618553,0
+QUAL.US,D,20240531,000000,165.16,165.83,163.09,165.74,896049,0
+QUAL.US,D,20240603,000000,166.61,166.61,164.4,165.89,1064881,0
+QUAL.US,D,20240604,000000,165.67,166.52,165.17,166.29,973065,0
+QUAL.US,D,20240605,000000,167.245,168.4,166.57,168.4,776656,0
+QUAL.US,D,20240606,000000,168.575,168.63,167.83,168.33,1597906,0
+QUAL.US,D,20240607,000000,168.18,169.15,167.72,168.15,828662,0
+QUAL.US,D,20240610,000000,167.95,168.92,167.66,168.83,1002357,0
+QUAL.US,D,20240611,000000,168.27,169.32,167.47,169.26,982460,0
+QUAL.US,D,20240612,000000,170.96,171.319,170.01,170.4,1129920,0
+QUAL.US,D,20240613,000000,170.61,171.11,169.7354,170.86,986905,0
+QUAL.US,D,20240614,000000,170.62,171.13,170.24,171.13,976529,0
+QUAL.US,D,20240617,000000,171.11,172.948,170.68,172.49,813786,0
+QUAL.US,D,20240618,000000,172.75,173.31,172.5974,173.19,1471727,0
+QUAL.US,D,20240620,000000,173.73,173.82,171.9,172.42,1036072,0
+QUAL.US,D,20240621,000000,172.11,172.525,171.68,172.05,930496,0
+QUAL.US,D,20240624,000000,171.99,172.71,171.395,171.43,800123,0
+QUAL.US,D,20240625,000000,171.99,172.31,171.4419,172.21,692802,0
+QUAL.US,D,20240626,000000,171.84,172.03,171.19,171.84,760176,0
+QUAL.US,D,20240627,000000,171.89,172.27,171.3,171.74,1607028,0
+QUAL.US,D,20240628,000000,171.71,172.63,170.28,170.76,1007535,0
+QUAL.US,D,20240701,000000,171.03,171.07,169.56,170.43,1055756,0
+QUAL.US,D,20240702,000000,169.96,171.5,169.85,171.46,1169848,0
+QUAL.US,D,20240703,000000,171.48,172.32,171.34,172.21,674073,0
+QUAL.US,D,20240705,000000,172.36,173.54,172.07,173.41,976678,0
+QUAL.US,D,20240708,000000,173.85,173.85,172.81,173.23,779689,0
+QUAL.US,D,20240709,000000,173.73,173.77,173.14,173.29,958714,0
+QUAL.US,D,20240710,000000,173.61,174.74,173.165,174.66,897012,0
+QUAL.US,D,20240711,000000,174.77,174.89,173.04,173.05,861376,0
+QUAL.US,D,20240712,000000,173.45,175.62,173.42,174.32,784827,0
+QUAL.US,D,20240715,000000,175.09,175.88,174.32,174.98,977758,0
+QUAL.US,D,20240716,000000,175.46,176.15,175.21,176.08,957429,0
+QUAL.US,D,20240717,000000,174.01,174.46,173.22,173.22,1965449,0
+QUAL.US,D,20240718,000000,173.93,174.21,171.42,172.07,1188138,0
+QUAL.US,D,20240719,000000,172.24,172.82,170.6,170.78,547375,0
+QUAL.US,D,20240722,000000,172.32,173.23,171.73,173.09,803049,0
+QUAL.US,D,20240723,000000,173.02,173.31,172.37,172.49,812424,0
+QUAL.US,D,20240724,000000,170.99,171.13,168.19,168.47,1101717,0
+QUAL.US,D,20240725,000000,168.42,170.0053,166.86,167.2,1081137,0
+QUAL.US,D,20240726,000000,168.61,170.3,168.47,169.36,914083,0
+QUAL.US,D,20240729,000000,170,170.22,168.82,169.34,697854,0
+QUAL.US,D,20240730,000000,169.9,170.325,167.54,168.65,821201,0
+QUAL.US,D,20240731,000000,171.34,172.53,170.795,171.78,1807232,0
+QUAL.US,D,20240801,000000,172.65,173.59,168.67,169.86,1331956,0
+QUAL.US,D,20240802,000000,167.78,168.67,166.08,167.52,1076019,0
+QUAL.US,D,20240805,000000,160.74,164.83,160.74,162.64,1538242,0
+QUAL.US,D,20240806,000000,163.64,166.745,163.09,164.39,1777773,0
+QUAL.US,D,20240807,000000,166.07,167.12,162.91,163.04,819881,0
+QUAL.US,D,20240808,000000,164.66,167.43,164.5,167.24,641667,0
+QUAL.US,D,20240809,000000,167.22,168.75,166.95,168.26,700263,0
+QUAL.US,D,20240812,000000,168.68,169.31,167.72,168.54,744376,0
+QUAL.US,D,20240813,000000,169.41,171.09,169.23,171.05,587360,0
+QUAL.US,D,20240814,000000,171.41,171.88,170.42,171.47,925355,0
+QUAL.US,D,20240815,000000,173.22,174.66,173.18,174.53,619436,0
+QUAL.US,D,20240816,000000,174.1,174.98,173.82,174.63,904630,0
+QUAL.US,D,20240819,000000,174.78,175.93,174.24,175.91,557677,0
+QUAL.US,D,20240820,000000,175.96,176.57,175.41,175.87,829640,0
+QUAL.US,D,20240821,000000,176.39,177.4497,176.24,177.14,1155673,0
+QUAL.US,D,20240822,000000,177.36,177.755,175.39,175.77,694982,0
+QUAL.US,D,20240823,000000,176.82,177.71,175.93,177.38,674656,0
+QUAL.US,D,20240826,000000,177.57,177.93,176.67,177.12,829254,0
+QUAL.US,D,20240827,000000,176.47,177.869,176.405,177.76,561977,0
+QUAL.US,D,20240828,000000,177.73,177.78,175.38,176.4,668289,0
+QUAL.US,D,20240829,000000,177.01,178.1401,176.11,176.42,1046449,0
+QUAL.US,D,20240830,000000,177.09,177.89,175.7,177.78,655295,0
+QUAL.US,D,20240903,000000,177.02,177.02,173.18,173.95,1037940,0
+QUAL.US,D,20240904,000000,173.22,174.55,173.18,173.72,722818,0
+QUAL.US,D,20240905,000000,173.55,173.845,171.91,172.71,2281343,0
+QUAL.US,D,20240906,000000,173.05,173.575,170.2941,170.66,1176714,0
+QUAL.US,D,20240909,000000,171.88,172.99,171.51,172.56,865258,0
+QUAL.US,D,20240910,000000,172.91,173.18,171.53,172.99,1145785,0
+QUAL.US,D,20240911,000000,173.05,175.05,170.24,174.79,1938881,0
+QUAL.US,D,20240912,000000,175.21,176.13,174.15,176.06,793446,0
+QUAL.US,D,20240913,000000,176.29,177.26,175.93,176.82,589843,0
+QUAL.US,D,20240916,000000,176.76,177.24,176.11,177.16,620836,0
+QUAL.US,D,20240917,000000,177.82,178.06,176.49,177.14,731052,0
+QUAL.US,D,20240918,000000,177.3,178.61,176.19,176.37,1093526,0
+QUAL.US,D,20240919,000000,179.07,179.6609,178.545,178.98,777332,0
+QUAL.US,D,20240920,000000,178.82,178.8468,177.87,178.4,670699,0
+QUAL.US,D,20240923,000000,178.75,179.23,178.43,179.03,634405,0
+QUAL.US,D,20240924,000000,179.42,179.42,178.19,179.09,673049,0
+QUAL.US,D,20240925,000000,178.5,178.84,177.89,178.28,1260694,0
+QUAL.US,D,20240926,000000,179.67,180,178.33,179.09,789909,0
+QUAL.US,D,20240927,000000,179.39,179.64,178.41,178.69,916768,0
+QUAL.US,D,20240930,000000,178.345,179.39,177.54,179.3,1017298,0
+QUAL.US,D,20241001,000000,179.19,179.47,177.23,178.14,1619569,0
+QUAL.US,D,20241002,000000,177.73,178.67,176.98,178.44,725241,0
+QUAL.US,D,20241003,000000,177.95,178.85,177.63,178.36,802753,0
+QUAL.US,D,20241004,000000,179.41,179.57,177.89,179.21,744957,0
+QUAL.US,D,20241007,000000,178.69,178.91,177.32,177.59,1077242,0
+QUAL.US,D,20241008,000000,178.25,179.57,178.25,179.38,891907,0
+QUAL.US,D,20241009,000000,179.47,180.75,179.39,180.55,1034566,0
+QUAL.US,D,20241010,000000,180.2,180.62,179.68,180.26,757274,0
+QUAL.US,D,20241011,000000,180.345,181.64,180.345,181.43,840616,0
+QUAL.US,D,20241014,000000,181.99,183.43,181.87,183.19,511314,0
+QUAL.US,D,20241015,000000,182.87,182.99,180.58,180.94,673296,0
+QUAL.US,D,20241016,000000,181.11,182.02,180.57,181.91,836110,0
+QUAL.US,D,20241017,000000,183.05,183.085,181.61,181.61,763470,0
+QUAL.US,D,20241018,000000,182.35,182.5899,181.98,182.42,558195,0
+QUAL.US,D,20241021,000000,182.05,182.45,181.2134,181.97,717273,0
+QUAL.US,D,20241022,000000,181.17,181.8599,180.87,181.38,654966,0
+QUAL.US,D,20241023,000000,180.81,180.99,178.79,179.85,711547,0
+QUAL.US,D,20241024,000000,180.23,180.28,179.16,179.72,708796,0
+QUAL.US,D,20241025,000000,180.67,181.43,179.61,179.76,578511,0
+QUAL.US,D,20241028,000000,180.6,180.71,179.99,180.09,566145,0
+QUAL.US,D,20241029,000000,179.85,180.95,179.2834,180.55,697241,0
+QUAL.US,D,20241030,000000,179.73,180.69,179.055,179.62,795964,0
+QUAL.US,D,20241031,000000,178.87,178.87,176.42,176.42,1933215,0
+QUAL.US,D,20241101,000000,177.04,178.1199,176.64,177.085,765603,0
+QUAL.US,D,20241104,000000,177.03,177.75,176.44,176.89,820471,0
+QUAL.US,D,20241105,000000,177.13,178.69,177.01,178.69,828545,0
+QUAL.US,D,20241106,000000,182.31,182.49,180.54,182.26,1038650,0
+QUAL.US,D,20241107,000000,182.73,184.25,182.73,183.98,1169590,0
+QUAL.US,D,20241108,000000,184.05,185.01,183.9253,184.42,1784407,0
+QUAL.US,D,20241111,000000,184.7905,184.86,183.91,184.25,1005623,0
+QUAL.US,D,20241112,000000,184.28,184.67,183.35,184.07,903814,0
+QUAL.US,D,20241113,000000,183.95,184.31,183.15,183.62,1084568,0
+QUAL.US,D,20241114,000000,183.61,183.73,182.34,182.55,1272496,0
+QUAL.US,D,20241115,000000,181.2402,181.3,179.18,179.56,1164884,0
+QUAL.US,D,20241118,000000,179.409,180.4,178.97,179.98,959344,0
+QUAL.US,D,20241119,000000,178.98,180.6199,178.65,180.4,817984,0
+QUAL.US,D,20241120,000000,180.6,181.0299,179.13,180.89,1847226,0
+QUAL.US,D,20241121,000000,181.535,182.48,180.135,182.08,934241,0
+QUAL.US,D,20241122,000000,182.1481,183.09,182.04,182.75,742227,0
+QUAL.US,D,20241125,000000,183.86,184.32,182.73,183.75,2910569,0
+QUAL.US,D,20241126,000000,184.17,184.75,183.82,184.55,865035,0
+QUAL.US,D,20241127,000000,184.74,184.74,183.84,184.25,630149,0
+QUAL.US,D,20241129,000000,184.51,185.66,184.51,185.29,553430,0
+QUAL.US,D,20241202,000000,185.1028,186.005,185.1028,185.98,961004,0
+QUAL.US,D,20241203,000000,185.94,186.18,185.3415,186.02,675883,0
+QUAL.US,D,20241204,000000,186.42,187.02,186.24,186.85,860990,0
+QUAL.US,D,20241205,000000,186.82,187.02,185.91,186.06,1031460,0
+QUAL.US,D,20241206,000000,186.59,187.26,186.46,186.46,752740,0
+QUAL.US,D,20241209,000000,186.27,186.52,185.41,185.57,1079548,0
+QUAL.US,D,20241210,000000,185.9464,185.9464,184.92,185.15,1005810,0
+QUAL.US,D,20241211,000000,185.71,186.66,185.695,186.12,704069,0
+QUAL.US,D,20241212,000000,185.44,185.56,184.725,184.74,629787,0
+QUAL.US,D,20241213,000000,184.8163,185.06,183.5914,183.96,955346,0
+QUAL.US,D,20241216,000000,184.15,184.8299,183.84,183.91,1977031,0
+QUAL.US,D,20241217,000000,182.685,183.18,182.3101,182.69,798171,0
+QUAL.US,D,20241218,000000,182.77,183.59,177.8,177.92,1295119,0
+QUAL.US,D,20241219,000000,179.26,179.72,177.7,177.71,1380366,0
+QUAL.US,D,20241220,000000,177.2001,181.1299,177.02,179.43,1271403,0
+QUAL.US,D,20241223,000000,179.625,180.88,178.6199,180.79,1037119,0
+QUAL.US,D,20241224,000000,180.9,182.19,180.7,182.14,442276,0
+QUAL.US,D,20241226,000000,181.3922,182.5,181.3922,182.25,557561,0
+QUAL.US,D,20241227,000000,181.15,181.34,179.33,180.52,700753,0
+QUAL.US,D,20241230,000000,178.84,179.62,177.4724,178.58,681161,0
+QUAL.US,D,20241231,000000,179.065,179.2482,177.69,178.08,2818779,0
+QUAL.US,D,20250102,000000,179.18,179.77,176.47,177.61,1252182,0
+QUAL.US,D,20250103,000000,178.35,179.6028,178.01,179.3,760734,0
+QUAL.US,D,20250106,000000,180.09,181.335,179.56,180,1500945,0
+QUAL.US,D,20250107,000000,180.75,181.1,178.0999,178.64,893835,0
+QUAL.US,D,20250108,000000,178.52,179.25,177.93,178.99,2389426,0
+QUAL.US,D,20250110,000000,177.85,178.105,176.02,176.35,1261973,0
+QUAL.US,D,20250113,000000,174.9501,176.74,174.8496,176.65,1901119,0
+QUAL.US,D,20250114,000000,177.25,177.34,175.25,176.64,1012081,0
+QUAL.US,D,20250115,000000,179.2,179.9075,178.705,179.445,1138177,0
+QUAL.US,D,20250116,000000,179.79,180.41,179.26,179.47,869906,0
+QUAL.US,D,20250117,000000,181.13,181.35,180.43,180.69,1840488,0
+QUAL.US,D,20250121,000000,181.28,182.2997,181.21,182.14,1063146,0
+QUAL.US,D,20250122,000000,183.24,184.21,183.15,183.72,902156,0
+QUAL.US,D,20250123,000000,183.41,184.66,183.17,184.61,1208924,0
+QUAL.US,D,20250124,000000,184.4387,184.84,183.81,184.1,775241,0
+QUAL.US,D,20250127,000000,180.48,182.59,180.48,182.55,677694,0
+QUAL.US,D,20250128,000000,182.64,184.18,181.9399,183.71,905831,0
+QUAL.US,D,20250129,000000,183.635,183.7719,182.44,183.15,3288643,0
+QUAL.US,D,20250130,000000,183.9214,185.27,183.71,184.86,1429639,0
+QUAL.US,D,20250131,000000,185.39,185.85,183.23,183.36,2191739,0
+QUAL.US,D,20250203,000000,180.63,183.27,180.23,182.46,1249921,0
+QUAL.US,D,20250204,000000,182.1899,183.52,182.02,183.32,807128,0
+QUAL.US,D,20250205,000000,182.78,184.16,182.26,184.12,1862421,0
+QUAL.US,D,20250206,000000,184.4278,184.74,183.42,184.36,1305343,0
+QUAL.US,D,20250207,000000,184.575,184.965,182.78,182.91,1001044,0
+QUAL.US,D,20250210,000000,183.95,184.33,183.64,184.245,1096924,0
+QUAL.US,D,20250211,000000,183.6917,184.7,183.57,184.42,681936,0
+QUAL.US,D,20250212,000000,182.84,184.01,182.37,183.85,963841,0
+QUAL.US,D,20250213,000000,184.231,185.83,184.05,185.8,1739671,0
+QUAL.US,D,20250214,000000,185.63,185.89,185.0707,185.11,752058,0
+QUAL.US,D,20250218,000000,185.34,185.59,184.68,185.575,1277034,0
+QUAL.US,D,20250219,000000,185.4216,186.21,185.0109,186.21,890499,0
+QUAL.US,D,20250220,000000,186,186.14,184.899,185.7,913591,0
+QUAL.US,D,20250221,000000,185.17,185.61,182.56,182.6,1060831,0
+QUAL.US,D,20250224,000000,183.26,183.63,181.89,182.02,899039,0
+QUAL.US,D,20250225,000000,182.0419,182.5,180.51,181.83,1313351,0
+QUAL.US,D,20250226,000000,181.815,183.0615,180.87,181.54,897943,0
+QUAL.US,D,20250227,000000,182.35,182.5,178.85,178.94,8412233,0
+QUAL.US,D,20250228,000000,179.22,181.7,178.11,181.57,2606467,0
+QUAL.US,D,20250303,000000,181.945,182.49,178.05,179.1,2434886,0
+QUAL.US,D,20250304,000000,177.85,179.71,176.21,177.26,2011665,0
+QUAL.US,D,20250305,000000,176.9,179.6997,176.2301,179.15,1704581,0
+QUAL.US,D,20250306,000000,177,178.57,175.45,176.22,2249545,0
+QUAL.US,D,20250307,000000,175.46,177.35,173.84,176.83,2098326,0
+QUAL.US,D,20250310,000000,174.79,175.45,171.5066,172.88,1185408,0
+QUAL.US,D,20250311,000000,172.51,172.83,169.73,170.75,2518577,0
+QUAL.US,D,20250312,000000,172.235,172.62,169.8,171.11,2190620,0
+QUAL.US,D,20250313,000000,170.51,170.79,167.75,168.16,2019992,0
+QUAL.US,D,20250314,000000,169.34,171.71,169.34,171.38,1198410,0
+QUAL.US,D,20250317,000000,171.4954,173.7916,171.39,173.1,970634,0
+QUAL.US,D,20250318,000000,172.09,172.1699,170.24,170.96,2089671,0
+QUAL.US,D,20250319,000000,171.291,173.62,171.1,172.58,2371723,0
+QUAL.US,D,20250320,000000,171.3,173.63,171.12,171.93,1347468,0
+QUAL.US,D,20250321,000000,170.14,171.72,169.95,171.6,1350889,0
+QUAL.US,D,20250324,000000,173.32,174.91,173.22,174.57,854004,0
+QUAL.US,D,20250325,000000,175,175.2996,174.3587,174.84,1084473,0
+QUAL.US,D,20250326,000000,174.9375,175.2099,172.9,173.36,1039984,0
+QUAL.US,D,20250327,000000,172.995,174.2,172.39,173.07,928940,0
+QUAL.US,D,20250328,000000,172.699,172.88,169.41,169.61,1179331,0
+QUAL.US,D,20250331,000000,167.926,171.44,167.1806,170.89,3072174,0
+QUAL.US,D,20250401,000000,170.28,171.733,169.26,171.29,1278363,0
+QUAL.US,D,20250402,000000,169.715,173.06,169.61,172.26,1616454,0
+QUAL.US,D,20250403,000000,166.1,167.34,164.46,164.61,2361837,0
+QUAL.US,D,20250404,000000,160.6013,161.53,155.45,155.49,3771661,0
+QUAL.US,D,20250407,000000,150.8652,160.36,148.3401,154.59,4311566,0
+QUAL.US,D,20250408,000000,159.84,160.66,150.24,152.42,3128972,0
+QUAL.US,D,20250409,000000,151.68,166.8,151.37,165.65,3466038,0
+QUAL.US,D,20250410,000000,162.9838,163.205,156.17,160.7,4111314,0
+QUAL.US,D,20250411,000000,160.185,164.41,159.4,163.45,2062682,0
+QUAL.US,D,20250414,000000,166.45,166.58,163.43,164.85,2014700,0
+QUAL.US,D,20250415,000000,165.01,166.165,164.13,164.44,1508223,0
+QUAL.US,D,20250416,000000,162.36,163.66,159.455,161.01,1734636,0
+QUAL.US,D,20250417,000000,161.52,162.8196,160.47,161.43,1457939,0
+QUAL.US,D,20250421,000000,160,160.1092,156.13,157.86,1667403,0
+QUAL.US,D,20250422,000000,159.8494,162.325,159.37,161.77,2565353,0
+QUAL.US,D,20250423,000000,165.58,166.7,163.06,163.67,1241355,0
+QUAL.US,D,20250424,000000,164.05,166.93,163.62,166.82,877350,0
+QUAL.US,D,20250425,000000,166.56,167.91,165.77,167.73,1556688,0
+QUAL.US,D,20250428,000000,167.94,168.39,166.16,167.88,777681,0
+QUAL.US,D,20250429,000000,167.375,169.24,167.32,168.89,968793,0
+QUAL.US,D,20250430,000000,166.68,169.75,165.28,169.37,2175731,0
+QUAL.US,D,20250501,000000,170.56,171.09,169.33,169.41,1304774,0
+QUAL.US,D,20250502,000000,171.55,172.77,171.4,172.28,1541710,0
+QUAL.US,D,20250505,000000,171.16,172.6199,171.08,171.7,1108436,0
+QUAL.US,D,20250506,000000,170.195,171.4,169.79,170.03,2539080,0
+QUAL.US,D,20250507,000000,170.1,171.56,169.2301,170.97,1490973,0
+QUAL.US,D,20250508,000000,172.03,173.2,170.88,171.47,1041171,0
+QUAL.US,D,20250509,000000,172.0973,172.23,170.64,170.92,810686,0
+QUAL.US,D,20250512,000000,176.05,176.41,174.515,176.34,1268240,0
+QUAL.US,D,20250513,000000,176.17,177.45,176.07,176.65,1770585,0
+QUAL.US,D,20250514,000000,176.95,177.2,176.31,176.72,1142941,0
+QUAL.US,D,20250515,000000,176.43,178.117,176.01,177.93,942858,0
+QUAL.US,D,20250516,000000,178.07,179.21,177.75,179.14,749099,0
+QUAL.US,D,20250519,000000,177.5,179.85,177.34,179.67,1043829,0
+QUAL.US,D,20250520,000000,179,179.31,178.105,178.96,2310214,0
+QUAL.US,D,20250521,000000,177.5359,178.9,175.7651,176.12,2373435,0
+QUAL.US,D,20250527,000000,177.245,177.58,175.525,177.58,813229,0
+QUAL.US,D,20250528,000000,177.68,178.0532,176.16,176.39,1519283,0
+QUAL.US,D,20250530,000000,176.64,177.56,175.285,177.06,1167171,0
+QUAL.US,D,20250602,000000,176.47,177.9,175.64,177.85,1042664,0
+QUAL.US,D,20250603,000000,177.78,179.07,177.34,178.96,1254939,0
+QUAL.US,D,20250604,000000,179.23,180.13,179.23,179.63,855271,0
+QUAL.US,D,20250605,000000,180.095,180.5121,178.63,179.16,1310848,0
+QUAL.US,D,20250606,000000,180.3,180.87,179.705,180.4,652278,0
+QUAL.US,D,20250609,000000,180.675,180.8247,179.74,179.74,910057,0
+QUAL.US,D,20250610,000000,180.145,181.24,179.88,181.15,1181990,0
+QUAL.US,D,20250611,000000,181.405,181.7299,179.95,180.57,1270825,0
+QUAL.US,D,20250612,000000,180.2565,181.19,180.12,181.19,932282,0
+QUAL.US,D,20250613,000000,179.23,179.975,177.83,178.28,1251893,0
+QUAL.US,D,20250616,000000,179.01,180.24,178.92,179.51,923005,0
+QUAL.US,D,20250617,000000,178.775,179.22,177.61,177.79,901413,0
+QUAL.US,D,20250618,000000,178.15,178.41,176.33,176.58,1341498,0
+QUAL.US,D,20250620,000000,176.67,177.2,175.2,175.64,1103806,0
+QUAL.US,D,20250623,000000,175.83,177.69,175.21,177.6,978499,0
+QUAL.US,D,20250624,000000,178.84,179.8399,178.46,179.61,974495,0
+QUAL.US,D,20250625,000000,179.78,179.92,179.01,179.37,1032665,0
+QUAL.US,D,20250626,000000,179.785,180.5,179.28,180.37,975336,0
+QUAL.US,D,20250627,000000,181,182.3,180.66,181.59,1126354,0
+QUAL.US,D,20250630,000000,182.06,183.135,181.77,182.82,1095224,0
+QUAL.US,D,20250701,000000,182.5,183.8669,182.43,183.43,1450120,0
+QUAL.US,D,20250702,000000,183.24,183.96,183.06,183.935,1420897,0
+QUAL.US,D,20250703,000000,184.52,185.26,184.23,184.97,615420,0
+QUAL.US,D,20250707,000000,184.63,184.72,182.74,183.6,1379192,0
+QUAL.US,D,20250708,000000,183.66,184.28,183.37,183.81,1198738,0
+QUAL.US,D,20250709,000000,184.4852,185.045,183.889,184.94,943062,0
+QUAL.US,D,20250710,000000,184.7,185.47,184.43,184.93,686064,0
+QUAL.US,D,20250711,000000,184.12,184.22,183.615,183.86,1169315,0
+QUAL.US,D,20250714,000000,183.6176,184.08,183.38,183.9,790230,0
+QUAL.US,D,20250715,000000,184.655,184.72,182.6,182.62,1407810,0
+QUAL.US,D,20250716,000000,182.94,183.56,181.55,183.38,2614269,0
+QUAL.US,D,20250717,000000,183.325,184.68,183.3011,184.48,1649181,0
+QUAL.US,D,20250718,000000,184.785,184.86,183.695,184.03,2239967,0
+QUAL.US,D,20250721,000000,184.28,185.215,184.239,184.42,884934,0
+QUAL.US,D,20250722,000000,184.63,185.02,184.19,184.83,1582291,0
+QUAL.US,D,20250723,000000,185.635,186.25,185.035,186.25,998448,0
+QUAL.US,D,20250724,000000,185.95,186.635,185.95,186.15,1446003,0
+QUAL.US,D,20250725,000000,186.32,187.04,186.31,186.89,890027,0
+QUAL.US,D,20250728,000000,187.12,187.3801,186.43,186.78,909102,0
+QUAL.US,D,20250729,000000,186.845,186.85,185.87,186.03,991232,0
+QUAL.US,D,20250730,000000,186.06,186.33,184.48,185.28,1598827,0
+QUAL.US,D,20250731,000000,185.93,186.565,183.82,184.12,1796887,0
+QUAL.US,D,20250801,000000,183.05,183.335,181.65,182.33,1466656,0
+QUAL.US,D,20250804,000000,183.495,185.5,183.29,185.45,1087304,0
+QUAL.US,D,20250805,000000,185.087,185.16,183.8,183.88,1089916,0
+QUAL.US,D,20250806,000000,184.385,185.63,184.23,185.39,1195438,0
+QUAL.US,D,20250807,000000,185.8,185.82,183.28,184.12,1306817,0
+QUAL.US,D,20250808,000000,184.6,185.77,184.6,185.65,966118,0
+QUAL.US,D,20250811,000000,185.73,186.11,184.96,185.3,864205,0
+QUAL.US,D,20250812,000000,186.06,187.3,185.5801,187.23,854160,0
+QUAL.US,D,20250813,000000,187.83,188.74,187.78,188.7,704034,0
+QUAL.US,D,20250814,000000,187.9,188.81,187.72,188.61,932729,0
+QUAL.US,D,20250815,000000,188.64,188.88,187.91,188.11,716197,0
+QUAL.US,D,20250818,000000,188,188.51,187.91,188.1,624030,0
+QUAL.US,D,20250819,000000,188.2941,188.66,187.27,187.55,1211796,0
+QUAL.US,D,20250820,000000,187.845,187.96,186.14,187.15,3373739,0
+QUAL.US,D,20250821,000000,186.59,187.16,185.96,186.56,823251,0
+QUAL.US,D,20250822,000000,187.3,189.75,187.1,189.365,712279,0
+QUAL.US,D,20250825,000000,188.96,189.23,188.41,188.41,758892,0
+QUAL.US,D,20250826,000000,188.46,189.1354,188.33,189.06,665115,0
+QUAL.US,D,20250827,000000,188.88,189.56,188.87,189.35,633561,0
+QUAL.US,D,20250828,000000,189.5083,189.84,188.84,189.69,659609,0
+QUAL.US,D,20250829,000000,189.285,189.465,188.5,188.95,675381,0
+QUAL.US,D,20250902,000000,187.07,187.7,186.19,187.61,992894,0
+QUAL.US,D,20250903,000000,188.2,188.71,187.8201,188.67,887379,0
+QUAL.US,D,20250904,000000,188.7006,190.35,188.6,190.33,858873,0
+QUAL.US,D,20250905,000000,190.185,190.64,188.33,189.215,1321903,0
+QUAL.US,D,20250908,000000,189.55,189.95,189.2899,189.71,1093178,0
+QUAL.US,D,20250909,000000,189.74,190.115,189.15,190,957321,0
+QUAL.US,D,20250910,000000,190.25,190.46,189.095,189.57,1370192,0
+QUAL.US,D,20250911,000000,190.0444,191.755,190.0444,191.57,1082467,0
+QUAL.US,D,20250912,000000,191.28,191.45,190.73,190.81,1140997,0
+QUAL.US,D,20250915,000000,191.02,191.5,190.97,191.44,948895,0
+QUAL.US,D,20250916,000000,190.97,191.1299,190.325,190.79,13653869,0
+QUAL.US,D,20250917,000000,190.93,192.159,190.07,191.29,3811630,0
+QUAL.US,D,20250918,000000,192.3044,193.16,191.845,192.02,4099266,0
+QUAL.US,D,20250919,000000,192.6391,192.91,191.7096,192.71,1500912,0
+QUAL.US,D,20250922,000000,192.35,193.845,192.32,193.78,1552453,0
+QUAL.US,D,20250923,000000,193.58,194,192.53,192.87,1556674,0
+QUAL.US,D,20250924,000000,192.95,192.95,191.9001,192.2,1162457,0
+QUAL.US,D,20250925,000000,191.32,191.66,190.37,191.3,1539441,0
+QUAL.US,D,20250926,000000,191.58,192.68,191.32,192.6,1036899,0
+QUAL.US,D,20250929,000000,193.29,193.75,192.93,193.36,1336980,0
+QUAL.US,D,20250930,000000,193.23,194.62,192.97,194.5,1080289,0
+QUAL.US,D,20251001,000000,193.79,196.02,193.72,195.835,2328579,0
+QUAL.US,D,20251002,000000,196.05,196.46,195.3885,196.36,2024069,0
+QUAL.US,D,20251003,000000,196.38,197.5,196.35,196.47,1474930,0
+QUAL.US,D,20251006,000000,196.785,197.37,196.38,196.81,1483512,0
+QUAL.US,D,20251007,000000,197.0055,197.28,195.5,195.81,1223379,0
+QUAL.US,D,20251008,000000,196.13,196.8,195.9302,196.69,1005164,0
+QUAL.US,D,20251009,000000,196.995,197.005,195.38,195.77,1041077,0
+QUAL.US,D,20251010,000000,196.12,196.4796,190.9,191.01,1424042,0
+QUAL.US,D,20251013,000000,192.69,193.33,192.07,192.88,873982,0
+QUAL.US,D,20251014,000000,191.265,193.85,190.74,193.03,1099097,0
+QUAL.US,D,20251015,000000,194.11,195.25,192.17,193.71,968472,0
+QUAL.US,D,20251016,000000,194.14,194.16,191.23,192.29,1565378,0
+QUAL.US,D,20251017,000000,191.75,193.82,191.66,193.455,1309704,0
+QUAL.US,D,20251020,000000,194.3881,195.97,194.27,195.61,765379,0
+QUAL.US,D,20251021,000000,195.35,196.545,195.26,196.13,1041444,0
+QUAL.US,D,20251022,000000,196.1199,196.1199,193.98,194.85,1750793,0
+QUAL.US,D,20251023,000000,194.98,196.5,194.94,196.09,1504604,0
+QUAL.US,D,20251024,000000,197.1,197.48,196.8,196.86,822787,0
+QUAL.US,D,20251027,000000,198.51,199.27,198.19,199.18,1147214,0
+QUAL.US,D,20251028,000000,199.51,199.67,198.8499,199.13,1534897,0
+QUAL.US,D,20251029,000000,199.3855,199.965,197.63,198.32,4191896,0
+QUAL.US,D,20251030,000000,197.22,198.219,196.7,196.7,1446549,0
+QUAL.US,D,20251031,000000,197.15,197.32,195.61,196.3,2342280,0
+QUAL.US,D,20251103,000000,197.08,197.08,195.07,196.02,1333174,0
+QUAL.US,D,20251104,000000,194.41,195.4501,194.22,194.52,1205501,0
+QUAL.US,D,20251105,000000,194.25,196.3399,194.25,195.29,1211463,0
+QUAL.US,D,20251106,000000,194.89,195.04,192.825,193.27,1324441,0
+QUAL.US,D,20251107,000000,192.66,193.25,190.9,193.21,1772481,0
+QUAL.US,D,20251110,000000,194.8268,196.12,194.3,195.91,1166031,0
+QUAL.US,D,20251111,000000,195.535,196.72,195.32,196.52,1078541,0
+QUAL.US,D,20251112,000000,197.085,197.29,196.285,197.01,1099639,0
+QUAL.US,D,20251113,000000,196.295,196.76,194.48,194.91,1971385,0
+QUAL.US,D,20251114,000000,192.97,195.51,192.81,194.38,2055203,0
+QUAL.US,D,20251117,000000,193.66,194.62,191.53,192.32,1302726,0
+QUAL.US,D,20251118,000000,191.1798,192.2,189.69,191.07,28135637,0
+QUAL.US,D,20251119,000000,191.25,192.96,190.85,191.75,4873713,0
+QUAL.US,D,20251120,000000,194.1,194.99,189.215,189.36,4122319,0
+QUAL.US,D,20251121,000000,190.06,193.50534,189.82,191.98,4583479,0
+QUAL.US,D,20251124,000000,192.71,194.0989,192.02,193.68,1851352,0
+QUAL.US,D,20251125,000000,193.6702,196.24,193.02,195.99,2469997,0
+QUAL.US,D,20251126,000000,196.6745,197.905,196.62,197.34,1368171,0
+QUAL.US,D,20251128,000000,197.53,198.21,197.32,198.08,696137,0
+QUAL.US,D,20251201,000000,196.998,198.65,196.76,197.67,1540579,0
+QUAL.US,D,20251202,000000,197.91,198.865,197.6307,198.43,1586265,0
+QUAL.US,D,20251203,000000,198.2,199.375,197.9,199.12,1577867,0
+QUAL.US,D,20251204,000000,199.63,199.6905,198.595,199.28,1427818,0
+QUAL.US,D,20251205,000000,199.62,200.475,199.42,199.76,1407527,0
+QUAL.US,D,20251208,000000,200.0156,200.06,198.18,198.55,1428467,0
+QUAL.US,D,20251209,000000,198.31,198.86,198.2755,198.41,1655709,0
+QUAL.US,D,20251210,000000,198.26,199.8,197.875,199.34,1518539,0
+QUAL.US,D,20251211,000000,199.22,201.01,198.76,201.01,1642630,0
+QUAL.US,D,20251212,000000,201.2106,201.65,199.09,199.51,3550571,0
+QUAL.US,D,20251215,000000,200.7418,200.7418,199.06,199.685,1896919,0
+QUAL.US,D,20251216,000000,198.6301,198.95,197.17,198.19,1893603,0
+QUAL.US,D,20251217,000000,198.2,198.7,196.36,196.36,1757998,0
+QUAL.US,D,20251218,000000,197.98,199.12,197.32,197.77,1557851,0
+QUAL.US,D,20251219,000000,198,199.165,197.87,198.84,1262557,0
+QUAL.US,D,20251222,000000,199.7578,200,199.48,199.87,987335,0
+QUAL.US,D,20251223,000000,199.58,200.255,199.36,200.16,922661,0
+QUAL.US,D,20251224,000000,200.155,201.17,200.11,200.99,570154,0
+QUAL.US,D,20251226,000000,201,201.35,200.65,201.03,629667,0
+QUAL.US,D,20251229,000000,200.43,201.055,199.9144,200.5,1054845,0
+QUAL.US,D,20251230,000000,200.4,200.69,200.005,200.1,881467,0
+QUAL.US,D,20251231,000000,200.09,200.22,198.59,198.62,937763,0
+QUAL.US,D,20260102,000000,199.8061,199.95,198.18,199.19,1995398,0
+QUAL.US,D,20260105,000000,200.015,202.05,199.98,201.18,1279545,0
+QUAL.US,D,20260106,000000,201.46,203.085,201.3405,202.91,1137144,0
+QUAL.US,D,20260107,000000,202.7821,203.2,201.89,201.93,1705213,0
+QUAL.US,D,20260108,000000,201.4961,202.73,201.22,202.41,1481117,0
+QUAL.US,D,20260109,000000,203.14,204.405,202.815,204.07,1059073,0
+QUAL.US,D,20260112,000000,203.1501,204.48,202.99,204.23,973989,0
+QUAL.US,D,20260113,000000,204.35,204.35,202.875,203.53,975020,0
+QUAL.US,D,20260114,000000,202.7605,203.1099,201.44,202.61,1117757,0
+QUAL.US,D,20260115,000000,204.535,204.645,203.22,203.49,1518716,0
+QUAL.US,D,20260116,000000,203.785,203.88,202.8,203.31,1010431,0
+QUAL.US,D,20260120,000000,200.3031,201.46,199.31,199.53,1515539,0
+QUAL.US,D,20260121,000000,200.0212,202.88,199.83,201.97,1725970,0
+QUAL.US,D,20260122,000000,203.38,203.642,202.32,202.63,1119243,0
+QUAL.US,D,20260123,000000,202.5753,203.36,202.195,202.68,901130,0
+QUAL.US,D,20260126,000000,203.1422,204.07,202.985,203.73,1092666,0
+QUAL.US,D,20260127,000000,204.255,204.58,203.815,204.135,1015275,0
+QUAL.US,D,20260128,000000,204.7,204.87,203.69,204.27,6841214,0
+QUAL.US,D,20260129,000000,205.03,205.48,201.94,204.74,3248563,0
+QUAL.US,D,20260130,000000,203.7399,203.87,201.46,202.42,2173806,0
+QUAL.US,D,20260202,000000,202.05,204.0795,201.8,203.73,1481023,0
+QUAL.US,D,20260203,000000,203.4,203.49,200.14,201.37,2024576,0
+QUAL.US,D,20260204,000000,202.09,202.74,200.48,201.62,3069386,0
+QUAL.US,D,20260205,000000,200.16,200.71,198.9,199.24,2079513,0
+QUAL.US,D,20260206,000000,201.13,204.03,200.87,203.64,2733348,0
+QUAL.US,D,20260209,000000,203.43,204.48,203.04,204.03,1198639,0
+QUAL.US,D,20260210,000000,204.45,204.62,203.41,203.62,1610653,0
+QUAL.US,D,20260211,000000,204.9705,205.12,202.89,203.79,966441,0
+QUAL.US,D,20260212,000000,204.17,204.4,200.56,200.74,2571870,0
+QUAL.US,D,20260213,000000,201.49,203.15,200.83,201.75,2255825,0
+QUAL.US,D,20260217,000000,201.58,202.807,200.08,202.24,2688115,0
+QUAL.US,D,20260218,000000,202.81,204.18,202.41,203.49,1817083,0
diff --git a/daily/us/nyse etfs/1/ravi.us.txt b/daily/us/nyse etfs/1/ravi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73b08437a8ba2906d2aaff4bc9a82927398d6548
--- /dev/null
+++ b/daily/us/nyse etfs/1/ravi.us.txt	
@@ -0,0 +1,3256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAVI.US,D,20121017,000000,67.8347,67.8347,67.8347,67.8347,431.68187196308,0
+RAVI.US,D,20121019,000000,67.8616,67.8616,67.8616,67.8616,1880.3259213647,0
+RAVI.US,D,20121022,000000,67.8347,67.8447,67.8347,67.8347,507.97913305422,0
+RAVI.US,D,20121023,000000,67.8566,67.8566,67.8387,67.8387,11065.110680877,0
+RAVI.US,D,20121031,000000,67.8506,67.8506,67.8506,67.8506,201.78617735948,0
+RAVI.US,D,20121106,000000,67.8387,67.8387,67.8387,67.8387,100.39113301467,0
+RAVI.US,D,20121108,000000,67.8477,67.8477,67.8477,67.8477,1237.8226700709,0
+RAVI.US,D,20121109,000000,67.8377,67.8477,67.8377,67.8377,1333.1942464348,0
+RAVI.US,D,20121112,000000,67.8097,67.8097,67.8008,67.8008,881.43414786879,0
+RAVI.US,D,20121121,000000,67.8097,67.8097,67.8097,67.8097,2651.3298229174,0
+RAVI.US,D,20121129,000000,67.8097,67.8187,67.8097,67.8187,4233.4940792286,0
+RAVI.US,D,20121203,000000,67.8287,67.8287,67.8287,67.8287,507.97913305422,0
+RAVI.US,D,20121204,000000,67.8367,67.8367,67.8367,67.8367,1988.7483450206,0
+RAVI.US,D,20121205,000000,67.8387,67.8387,67.8387,67.8387,2854.119911607,0
+RAVI.US,D,20121206,000000,67.8387,67.8387,67.8387,67.8387,201.78617735948,0
+RAVI.US,D,20121211,000000,67.8097,67.8097,67.8097,67.8097,1559.0742957178,0
+RAVI.US,D,20121214,000000,67.8287,67.8287,67.8287,67.8287,2071.0690740926,0
+RAVI.US,D,20121217,000000,67.8287,67.8287,67.8287,67.8287,1879.3220100346,0
+RAVI.US,D,20121218,000000,67.8287,67.8287,67.8287,67.8287,3461.4862663458,0
+RAVI.US,D,20121219,000000,67.8197,67.8197,67.8197,67.8197,3492.6075175803,0
+RAVI.US,D,20121220,000000,67.8287,67.8287,67.8287,67.8287,1880.3259213647,0
+RAVI.US,D,20121221,000000,67.8387,67.8387,67.8387,67.8387,766.98825623207,0
+RAVI.US,D,20121224,000000,67.8387,67.8387,67.8387,67.8387,3597.0142959156,0
+RAVI.US,D,20121227,000000,67.8506,67.8596,67.8506,67.8596,681.6557931696,0
+RAVI.US,D,20121228,000000,67.8685,67.8685,67.8596,67.8596,4422.2294092962,0
+RAVI.US,D,20121231,000000,67.8705,67.8705,67.8247,67.8447,3094.0547195121,0
+RAVI.US,D,20130102,000000,67.8506,67.8506,67.8506,67.8506,100.39113301467,0
+RAVI.US,D,20130103,000000,67.8317,67.8506,67.8317,67.8317,326.27118229767,0
+RAVI.US,D,20130104,000000,67.8317,67.8317,67.8317,67.8317,431.68187196308,0
+RAVI.US,D,20130107,000000,67.8506,67.8506,67.8417,67.8417,3253.6766210054,0
+RAVI.US,D,20130108,000000,67.8596,67.8596,67.8596,67.8596,647.52280794461,0
+RAVI.US,D,20130110,000000,67.8845,67.8845,67.8845,67.8845,7021.3558430459,0
+RAVI.US,D,20130111,000000,67.8765,67.8765,67.8765,67.8765,100.39113301467,0
+RAVI.US,D,20130115,000000,67.8765,67.8855,67.8765,67.8855,28185.814505199,0
+RAVI.US,D,20130122,000000,67.9054,67.9054,67.9054,67.9054,201.78617735948,0
+RAVI.US,D,20130124,000000,67.9054,67.9054,67.9054,67.9054,1235.8148474106,0
+RAVI.US,D,20130125,000000,67.8934,67.8934,67.8934,67.8934,100.39113301467,0
+RAVI.US,D,20130128,000000,67.8934,67.8934,67.8934,67.8934,2757.744423913,0
+RAVI.US,D,20130204,000000,67.9234,67.9234,67.9234,67.9234,326.27118229767,0
+RAVI.US,D,20130205,000000,67.9184,67.9184,67.9184,67.9184,1443.6244927509,0
+RAVI.US,D,20130208,000000,67.9274,67.9274,67.9274,67.9274,2216.6362169639,0
+RAVI.US,D,20130211,000000,67.8934,67.8934,67.8934,67.8934,140.54758622054,0
+RAVI.US,D,20130226,000000,67.9801,67.9801,67.9801,67.9801,907.53584245261,0
+RAVI.US,D,20130227,000000,67.9831,67.9831,67.9751,67.9751,201.78617735948,0
+RAVI.US,D,20130305,000000,67.9821,67.9821,67.9821,67.9821,1478.7613893061,0
+RAVI.US,D,20130307,000000,67.9901,67.9901,67.9901,67.9901,3414.3024338289,0
+RAVI.US,D,20130327,000000,68.0777,68.0777,68.0777,68.0777,326.27118229767,0
+RAVI.US,D,20130328,000000,68.0677,68.0677,68.0588,68.0588,881.43414786879,0
+RAVI.US,D,20130403,000000,68.1246,68.1246,68.1246,68.1246,728.8396256865,0
+RAVI.US,D,20130404,000000,68.0976,68.1176,68.0976,68.1176,993.87221684522,0
+RAVI.US,D,20130408,000000,68.1156,68.1246,68.1156,68.1246,485.893083791,0
+RAVI.US,D,20130409,000000,68.1246,68.1246,68.1246,68.1246,539.10038428877,0
+RAVI.US,D,20130410,000000,68.1345,68.1345,68.1345,68.1345,828.22684737102,0
+RAVI.US,D,20130411,000000,68.1424,68.1524,68.1424,68.1524,279.08734978078,0
+RAVI.US,D,20130412,000000,68.1345,68.1345,68.1345,68.1345,318.2398916565,0
+RAVI.US,D,20130415,000000,68.1614,68.1614,68.1614,68.1614,2353.1681578638,0
+RAVI.US,D,20130419,000000,68.1634,68.1724,68.1634,68.1724,1678.5397440053,0
+RAVI.US,D,20130422,000000,68.1724,68.1724,68.1544,68.1544,1637.3793794692,0
+RAVI.US,D,20130424,000000,68.1913,68.1913,68.1913,68.1913,2976.5970938849,0
+RAVI.US,D,20130501,000000,68.2351,68.2351,68.2351,68.2351,7181.9816558694,0
+RAVI.US,D,20130502,000000,68.2172,68.2172,68.1992,68.2172,9004.0807200857,0
+RAVI.US,D,20130503,000000,68.2152,68.2152,68.2152,68.2152,198.77444336904,0
+RAVI.US,D,20130506,000000,68.2152,68.2251,68.1973,68.2251,8482.0468284094,0
+RAVI.US,D,20130507,000000,68.2271,68.2271,68.2082,68.2271,2017.8617735948,0
+RAVI.US,D,20130508,000000,68.2371,68.2371,68.2371,68.2371,2617.1968376924,0
+RAVI.US,D,20130509,000000,68.2371,68.2371,68.2371,68.2371,2166.4406504566,0
+RAVI.US,D,20130510,000000,68.2451,68.2451,68.2451,68.2451,732.85527100708,0
+RAVI.US,D,20130513,000000,68.2251,68.2251,68.2251,68.2251,1221.7600887885,0
+RAVI.US,D,20130514,000000,68.2251,68.2251,68.2152,68.2152,1267.9400099753,0
+RAVI.US,D,20130515,000000,68.2251,68.2541,68.2251,68.2351,22596.036218941,0
+RAVI.US,D,20130516,000000,68.2152,68.2251,68.2152,68.2251,902.51628580187,0
+RAVI.US,D,20130517,000000,68.2271,68.2271,68.2271,68.2271,776.02345820339,0
+RAVI.US,D,20130520,000000,68.2251,68.2351,68.2152,68.2351,10996.844710427,0
+RAVI.US,D,20130521,000000,68.2251,68.2251,68.2251,68.2251,5715.2672025251,0
+RAVI.US,D,20130522,000000,68.2251,68.2351,68.2251,68.2351,147788.79864488,0
+RAVI.US,D,20130523,000000,68.2351,68.2351,68.2351,68.2351,4600.9256260623,0
+RAVI.US,D,20130524,000000,68.2461,68.2461,68.2461,68.2461,2646.3102662667,0
+RAVI.US,D,20130528,000000,68.2461,68.2461,68.2172,68.2172,21608.187470077,0
+RAVI.US,D,20130529,000000,68.2241,68.2241,68.2062,68.2062,3788.7613599736,0
+RAVI.US,D,20130530,000000,68.2172,68.2172,68.1992,68.2172,6265.4106114455,0
+RAVI.US,D,20130531,000000,68.2142,68.2142,68.2142,68.2142,3302.8682761826,0
+RAVI.US,D,20130604,000000,68.1973,68.2142,68.1973,68.2142,2696.505832774,0
+RAVI.US,D,20130605,000000,68.2062,68.2241,68.2062,68.2241,15872.842040949,0
+RAVI.US,D,20130606,000000,68.2241,68.2241,68.2241,68.2241,1145.4628276974,0
+RAVI.US,D,20130607,000000,68.1992,68.1992,68.1923,68.1923,3976.492778711,0
+RAVI.US,D,20130610,000000,68.1923,68.1923,68.1923,68.1923,201.78617735948,0
+RAVI.US,D,20130611,000000,68.1923,68.1923,68.1923,68.1923,1171.5645222812,0
+RAVI.US,D,20130614,000000,68.1973,68.1973,68.1913,68.1973,889.46543850997,0
+RAVI.US,D,20130617,000000,68.2271,68.2271,68.2082,68.2271,1235.8148474106,0
+RAVI.US,D,20130618,000000,68.2241,68.2241,68.2062,68.2062,571.22554685347,0
+RAVI.US,D,20130619,000000,68.2371,68.2371,68.2172,68.2371,11416.479646429,0
+RAVI.US,D,20130620,000000,68.1833,68.1923,68.1833,68.1923,3808.8395865765,0
+RAVI.US,D,20130621,000000,68.1973,68.1973,68.1973,68.1973,326.27118229767,0
+RAVI.US,D,20130624,000000,68.1833,68.1923,68.1744,68.1923,6695.0846607483,0
+RAVI.US,D,20130625,000000,68.2062,68.2601,68.1345,68.2241,6410.9777543168,0
+RAVI.US,D,20130626,000000,68.1176,68.1176,68.0976,68.1076,3302.8682761826,0
+RAVI.US,D,20130627,000000,68.0797,68.0797,67.9452,68.0697,7388.7873898796,0
+RAVI.US,D,20130628,000000,68.1774,68.1873,68.1774,68.1873,2429.465418955,0
+RAVI.US,D,20130701,000000,68.0877,68.0877,68.0697,68.0877,1662.4771627229,0
+RAVI.US,D,20130702,000000,68.0608,68.0807,68.0608,68.0707,1616.2972415362,0
+RAVI.US,D,20130705,000000,68.0976,68.0976,68.0249,68.0249,1099.2829065106,0
+RAVI.US,D,20130709,000000,68.0697,68.0976,68.0697,68.0976,1361.3037636789,0
+RAVI.US,D,20130710,000000,68.1076,68.1076,68.0877,68.1076,3762.6596653898,0
+RAVI.US,D,20130711,000000,68.0877,68.1076,67.9831,68.1076,6469.2046114653,0
+RAVI.US,D,20130715,000000,68.1444,68.1544,68.1444,68.1544,1237.8226700709,0
+RAVI.US,D,20130716,000000,68.0707,68.0707,68.0707,68.0707,100.39113301467,0
+RAVI.US,D,20130718,000000,68.0976,68.0976,68.0159,68.0976,2513.7939706873,0
+RAVI.US,D,20130719,000000,68.0807,68.0986,68.0807,68.0986,51265.735985271,0
+RAVI.US,D,20130722,000000,68.0976,68.1176,68.0976,68.0976,3813.8591432273,0
+RAVI.US,D,20130723,000000,68.1176,68.1176,68.1176,68.1176,2140.3389558727,0
+RAVI.US,D,20130724,000000,68.0976,68.1176,68.0877,68.1176,6592.6857050733,0
+RAVI.US,D,20130725,000000,68.0976,68.1076,68.0697,68.1076,2467.6140495006,0
+RAVI.US,D,20130726,000000,68.1086,68.1186,68.1086,68.1186,5733.3376064677,0
+RAVI.US,D,20130729,000000,68.1176,68.1345,68.1176,68.1176,5503.4419118641,0
+RAVI.US,D,20130730,000000,68.1186,68.1186,68.1186,68.1186,100.39113301467,0
+RAVI.US,D,20130731,000000,68.1186,68.1186,68.0986,68.1186,4067.8487097544,0
+RAVI.US,D,20130801,000000,68.1176,68.1256,68.1176,68.1256,7065.5279415724,0
+RAVI.US,D,20130802,000000,68.1266,68.1355,68.1266,68.1355,1787.9660789913,0
+RAVI.US,D,20130805,000000,68.1355,68.1454,68.1355,68.1454,879.4263252085,0
+RAVI.US,D,20130806,000000,68.1444,68.1444,68.1345,68.1345,3365.1107786517,0
+RAVI.US,D,20130807,000000,68.1454,68.1454,68.1454,68.1454,5233.3897640547,0
+RAVI.US,D,20130808,000000,68.1554,68.1554,68.1454,68.1554,21828.04405138,0
+RAVI.US,D,20130809,000000,68.1454,68.1454,68.1454,68.1454,356.38852220207,0
+RAVI.US,D,20130812,000000,68.1554,68.1734,68.1554,68.1734,15580.703843877,0
+RAVI.US,D,20130813,000000,68.1554,68.1554,68.1554,68.1554,22774.732435708,0
+RAVI.US,D,20130814,000000,68.1554,68.1554,68.1554,68.1554,7083.598345515,0
+RAVI.US,D,20130815,000000,68.1266,68.1454,68.1086,68.1454,6998.2658824526,0
+RAVI.US,D,20130816,000000,68.1266,68.1355,68.1186,68.1355,3960.4301974287,0
+RAVI.US,D,20130819,000000,68.1454,68.1454,68.1266,68.1266,15779.478287245,0
+RAVI.US,D,20130820,000000,68.1444,68.1444,68.1444,68.1444,1014.9543547783,0
+RAVI.US,D,20130821,000000,68.1266,68.1266,68.1266,68.1266,127.49673892863,0
+RAVI.US,D,20130822,000000,68.1444,68.1444,68.1444,68.1444,2375.2542071271,0
+RAVI.US,D,20130829,000000,68.1444,68.1444,68.1444,68.1444,2431.4732416153,0
+RAVI.US,D,20130830,000000,68.2501,68.2501,68.2501,68.2501,103.40286700511,0
+RAVI.US,D,20130903,000000,68.1624,68.1624,68.1624,68.1624,2171.4602071073,0
+RAVI.US,D,20130904,000000,68.1544,68.1544,68.1544,68.1544,100.39113301467,0
+RAVI.US,D,20130905,000000,68.1624,68.1624,68.1345,68.1345,7149.8564933047,0
+RAVI.US,D,20130906,000000,68.1345,68.1345,68.1345,68.1345,834.2503153519,0
+RAVI.US,D,20130909,000000,68.1714,68.2142,68.1345,68.1624,6954.0937839261,0
+RAVI.US,D,20130910,000000,68.1714,68.1714,68.1544,68.1714,1493.8200592583,0
+RAVI.US,D,20130911,000000,68.1544,68.1624,68.1444,68.1624,2041.9556455184,0
+RAVI.US,D,20130912,000000,68.1803,68.1903,68.1803,68.1903,68570.155583009,0
+RAVI.US,D,20130913,000000,68.1903,68.1963,68.1714,68.1803,81317.821653212,0
+RAVI.US,D,20130916,000000,68.1714,68.1963,68.1714,68.1963,1229.7913794297,0
+RAVI.US,D,20130917,000000,68.1963,68.2142,68.1963,68.2052,6041.5383848228,0
+RAVI.US,D,20130918,000000,68.2241,68.2241,68.2142,68.2142,2275.8669854425,0
+RAVI.US,D,20130919,000000,68.2441,68.2441,68.2341,68.2441,1757.8487390869,0
+RAVI.US,D,20130920,000000,68.2241,68.2441,68.2241,68.2241,820.19555672984,0
+RAVI.US,D,20130923,000000,68.2241,68.2241,68.2241,68.2241,3916.2580989022,0
+RAVI.US,D,20130924,000000,68.2341,68.2341,68.2341,68.2341,100.39113301467,0
+RAVI.US,D,20130925,000000,68.2441,68.2441,68.2441,68.2441,201.78617735948,0
+RAVI.US,D,20130926,000000,68.2531,68.2531,68.2441,68.2441,5860.8343453964,0
+RAVI.US,D,20130927,000000,68.2441,68.2531,68.2441,68.2441,2676.4276061711,0
+RAVI.US,D,20130930,000000,68.3387,68.3387,68.3298,68.3298,6129.8825818757,0
+RAVI.US,D,20131001,000000,68.2601,68.2601,68.1634,68.2351,8463.9764244667,0
+RAVI.US,D,20131002,000000,68.2601,68.2601,68.2541,68.2541,3844.9803944618,0
+RAVI.US,D,20131003,000000,68.2351,68.2351,68.1724,68.2251,15324.706454689,0
+RAVI.US,D,20131004,000000,68.2351,68.2541,68.2251,68.2451,5981.303705014,0
+RAVI.US,D,20131007,000000,68.2541,68.2541,68.2351,68.2351,787.066482835,0
+RAVI.US,D,20131008,000000,68.2601,68.2601,68.2541,68.2541,514.0026010351,0
+RAVI.US,D,20131009,000000,68.2351,68.2541,68.2351,68.2351,2912.3467687555,0
+RAVI.US,D,20131010,000000,68.2451,68.2451,68.2251,68.2251,766.98825623207,0
+RAVI.US,D,20131011,000000,68.2601,68.2601,68.2541,68.2601,30633.350328096,0
+RAVI.US,D,20131015,000000,68.2451,68.2541,68.2152,68.2251,145915.50010283,0
+RAVI.US,D,20131016,000000,68.2451,68.2541,68.2451,68.2451,1099.2829065106,0
+RAVI.US,D,20131017,000000,68.2601,68.2601,68.2541,68.2541,4006.6101186154,0
+RAVI.US,D,20131018,000000,68.2601,68.2689,68.2351,68.2541,2198.5658130212,0
+RAVI.US,D,20131021,000000,68.2601,68.2601,68.2601,68.2601,2495.7235667447,0
+RAVI.US,D,20131022,000000,68.3068,68.3347,68.2689,68.2689,25720.208278358,0
+RAVI.US,D,20131023,000000,68.2879,68.2879,68.2789,68.2789,2969.5697145739,0
+RAVI.US,D,20131024,000000,68.2879,68.2969,68.2789,68.2879,5013.5331827526,0
+RAVI.US,D,20131025,000000,68.2879,68.2969,68.2879,68.2879,2403.3637243712,0
+RAVI.US,D,20131028,000000,68.3258,68.3258,68.3068,68.3258,8835.423616621,0
+RAVI.US,D,20131029,000000,68.3347,68.3347,68.3347,68.3347,236.92307391462,0
+RAVI.US,D,20131030,000000,68.3446,68.3446,68.3258,68.3347,7448.0181583583,0
+RAVI.US,D,20131031,000000,68.4443,68.4443,68.4443,68.4443,13728.487439755,0
+RAVI.US,D,20131101,000000,68.9782,68.9782,68.3168,68.3726,5833.7287394824,0
+RAVI.US,D,20131104,000000,68.3826,68.3925,68.3446,68.3626,2615.1890150321,0
+RAVI.US,D,20131105,000000,68.3826,68.3826,68.3826,68.3826,493.92437443217,0
+RAVI.US,D,20131106,000000,68.3726,68.3726,68.3526,68.3626,4522.6205423108,0
+RAVI.US,D,20131107,000000,68.3925,68.3925,68.3925,68.3925,1760.8604730773,0
+RAVI.US,D,20131111,000000,68.3826,68.4015,68.3826,68.4015,285.11081776166,0
+RAVI.US,D,20131112,000000,68.3826,68.4015,68.3258,68.3826,2129.2959312411,0
+RAVI.US,D,20131113,000000,68.3925,68.4015,68.3726,68.4015,27554.354278536,0
+RAVI.US,D,20131114,000000,68.4015,68.4015,68.4015,68.4015,100.39113301467,0
+RAVI.US,D,20131115,000000,68.4204,68.4204,68.4204,68.4204,856.33636461513,0
+RAVI.US,D,20131118,000000,68.3168,68.4015,68.3168,68.3925,3190.4302072062,0
+RAVI.US,D,20131119,000000,68.3258,68.4303,68.3258,68.4114,2698.5136554343,0
+RAVI.US,D,20131120,000000,68.4303,68.4303,68.4114,68.4114,4462.385862502,0
+RAVI.US,D,20131121,000000,68.4015,68.4015,68.4015,68.4015,1226.7796454393,0
+RAVI.US,D,20131122,000000,68.4114,68.4114,68.4114,68.4114,990.86048285478,0
+RAVI.US,D,20131125,000000,68.4303,68.4393,68.4204,68.4204,9654.6152620207,0
+RAVI.US,D,20131126,000000,68.3726,68.4303,68.3726,68.4303,1331.1864237745,0
+RAVI.US,D,20131127,000000,68.4393,68.4393,68.4303,68.4303,1800.013014953,0
+RAVI.US,D,20131129,000000,68.4851,68.4851,68.4711,68.4851,10327.235853219,0
+RAVI.US,D,20131202,000000,68.4254,68.4443,68.4254,68.4254,4421.225497966,0
+RAVI.US,D,20131203,000000,68.4443,68.4443,68.4254,68.4443,2511.786148027,0
+RAVI.US,D,20131204,000000,68.4533,68.4533,68.4343,68.4533,1731.747044503,0
+RAVI.US,D,20131205,000000,68.4443,68.4443,68.4254,68.4254,3016.7535470908,0
+RAVI.US,D,20131206,000000,68.4343,68.4343,68.4254,68.4254,1603.2463942443,0
+RAVI.US,D,20131209,000000,68.4533,68.4533,68.4443,68.4443,14648.07021817,0
+RAVI.US,D,20131210,000000,68.4443,68.4443,68.4343,68.4343,2267.8356948014,0
+RAVI.US,D,20131211,000000,68.4533,68.4533,68.4533,68.4533,2031.9165322169,0
+RAVI.US,D,20131212,000000,68.4064,68.4633,68.4064,68.4633,4490.4953797461,0
+RAVI.US,D,20131213,000000,68.4343,68.4533,68.4343,68.4533,15979.256641945,0
+RAVI.US,D,20131216,000000,68.4533,68.4533,68.4533,68.4533,1416.518886837,0
+RAVI.US,D,20131217,000000,68.3766,68.4533,68.3766,68.4533,1471.734009995,0
+RAVI.US,D,20131218,000000,68.4633,68.4633,68.4533,68.4533,49458.695591007,0
+RAVI.US,D,20131219,000000,68.4633,68.4711,68.4533,68.4711,28329.37382541,0
+RAVI.US,D,20131220,000000,68.4711,68.4711,68.4533,68.4711,7962.0207593934,0
+RAVI.US,D,20131223,000000,68.4791,68.4791,68.4533,68.4791,72894.001681951,0
+RAVI.US,D,20131224,000000,68.4633,68.4711,68.4633,68.4633,1551.0430050766,0
+RAVI.US,D,20131226,000000,68.4711,68.4791,68.4633,68.4711,55081.602951158,0
+RAVI.US,D,20131227,000000,68.4821,68.4821,68.4682,68.4682,17848.539538678,0
+RAVI.US,D,20131230,000000,68.4821,68.4821,68.4493,68.4761,13952.359666378,0
+RAVI.US,D,20131231,000000,68.4821,68.4821,68.4761,68.4821,27033.32429819,0
+RAVI.US,D,20140102,000000,68.4911,68.4911,68.4911,68.4911,1382.385901612,0
+RAVI.US,D,20140103,000000,68.4911,68.4911,68.4761,68.4911,11922.450956822,0
+RAVI.US,D,20140106,000000,68.4761,68.4911,68.4761,68.4911,5982.3076163441,0
+RAVI.US,D,20140107,000000,68.3526,68.5001,68.3526,68.5001,3603.0377638965,0
+RAVI.US,D,20140108,000000,68.5001,68.51,68.4493,68.4821,16478.200573028,0
+RAVI.US,D,20140109,000000,68.4214,68.4911,68.4214,68.4911,1912.4510839294,0
+RAVI.US,D,20140110,000000,68.4911,68.4911,68.4911,68.4911,1899.4002366375,0
+RAVI.US,D,20140113,000000,68.5001,68.519,68.5001,68.5001,1012.946532118,0
+RAVI.US,D,20140114,000000,68.529,68.529,68.51,68.51,1273.9634779561,0
+RAVI.US,D,20140115,000000,68.529,68.5479,68.519,68.519,5944.1589857985,0
+RAVI.US,D,20140116,000000,68.5379,68.5379,68.5379,68.5379,3927.3011235338,0
+RAVI.US,D,20140117,000000,68.529,68.5479,68.529,68.5479,596.32333010713,0
+RAVI.US,D,20140121,000000,68.5379,68.5568,68.5379,68.5568,6057.6009661051,0
+RAVI.US,D,20140122,000000,68.5648,68.5648,68.5379,68.5568,5303.663557165,0
+RAVI.US,D,20140123,000000,68.5479,68.5479,68.5479,68.5479,2595.1107884292,0
+RAVI.US,D,20140124,000000,68.5568,68.5648,68.5479,68.5648,3016.7535470908,0
+RAVI.US,D,20140127,000000,68.5479,68.5479,68.51,68.5479,4294.7326703675,0
+RAVI.US,D,20140128,000000,68.4821,68.5568,68.4821,68.5479,7859.6218037184,0
+RAVI.US,D,20140129,000000,68.5648,68.5648,68.5568,68.5568,3800.8082959354,0
+RAVI.US,D,20140130,000000,68.5648,68.5648,68.5479,68.5479,28368.526367285,0
+RAVI.US,D,20140131,000000,68.5558,68.5558,68.5369,68.5558,551.14732025053,0
+RAVI.US,D,20140203,000000,68.5718,68.5718,68.5548,68.5548,2776.8187391857,0
+RAVI.US,D,20140204,000000,68.5459,68.5718,68.2949,68.5548,41633.206772513,0
+RAVI.US,D,20140205,000000,68.5808,68.5808,68.4821,68.5459,16212.164070539,0
+RAVI.US,D,20140206,000000,68.5628,68.5808,68.5548,68.5718,21495.749401101,0
+RAVI.US,D,20140207,000000,68.5808,68.5808,68.5808,68.5808,608.37026606889,0
+RAVI.US,D,20140210,000000,68.5907,68.5907,68.5907,68.5907,3284.79787224,0
+RAVI.US,D,20140211,000000,68.6086,68.6176,68.5997,68.6176,8330.4562175572,0
+RAVI.US,D,20140212,000000,68.5907,68.6086,68.5808,68.5907,32058.904416904,0
+RAVI.US,D,20140213,000000,68.0867,68.5907,68.0867,68.5808,7822.477084503,0
+RAVI.US,D,20140214,000000,68.6176,68.6176,68.5808,68.6086,815.17600007911,0
+RAVI.US,D,20140218,000000,68.6176,68.6176,68.5808,68.6086,4781.6296654887,0
+RAVI.US,D,20140219,000000,68.6266,68.6266,68.6176,68.6266,2608.1616357211,0
+RAVI.US,D,20140220,000000,68.5997,68.6266,68.5997,68.6176,28426.753224434,0
+RAVI.US,D,20140221,000000,68.6266,68.6266,68.6266,68.6266,660.57365523652,0
+RAVI.US,D,20140224,000000,68.6455,68.6455,68.6455,68.6455,2088.1355667051,0
+RAVI.US,D,20140225,000000,68.6266,68.6455,68.5808,68.6365,6174.0546804021,0
+RAVI.US,D,20140226,000000,68.6555,68.6555,68.6365,68.6555,2603.1420790704,0
+RAVI.US,D,20140227,000000,68.6715,68.6715,68.6555,68.6715,3812.8552318971,0
+RAVI.US,D,20140228,000000,68.6883,68.6883,68.6715,68.6883,80944.366638398,0
+RAVI.US,D,20140303,000000,68.6963,68.7063,68.6963,68.7063,17585.514770179,0
+RAVI.US,D,20140304,000000,68.6883,68.6883,68.6715,68.6715,1639.3872021295,0
+RAVI.US,D,20140305,000000,68.6715,68.6883,68.6635,68.6883,3012.7379017702,0
+RAVI.US,D,20140306,000000,68.6635,68.6793,68.6266,68.6793,3746.5970841074,0
+RAVI.US,D,20140307,000000,68.6883,68.6883,68.6455,68.6883,1287.0143252481,0
+RAVI.US,D,20140310,000000,68.6715,68.6715,68.6635,68.6715,2372.2424731366,0
+RAVI.US,D,20140311,000000,68.6635,68.6793,68.6176,68.6793,9091.4210058084,0
+RAVI.US,D,20140312,000000,68.6715,68.6883,68.6635,68.6715,4429.2567886072,0
+RAVI.US,D,20140313,000000,68.5997,68.6635,68.5997,68.6266,6788.4484144519,0
+RAVI.US,D,20140314,000000,68.6963,68.7063,68.6793,68.7063,13919.230592483,0
+RAVI.US,D,20140317,000000,68.6365,68.7063,68.6176,68.7063,4485.4758230954,0
+RAVI.US,D,20140318,000000,68.6793,68.6963,68.6793,68.6963,1050.0912513334,0
+RAVI.US,D,20140319,000000,68.6883,68.6963,68.6793,68.6963,1594.2111922729,0
+RAVI.US,D,20140320,000000,68.6715,68.6793,68.6635,68.6793,5147.0533896621,0
+RAVI.US,D,20140321,000000,68.6793,68.6793,68.6793,68.6793,17949.934583023,0
+RAVI.US,D,20140324,000000,68.6793,68.6963,68.6793,68.6793,1739.7783351442,0
+RAVI.US,D,20140325,000000,68.6963,68.6963,68.6963,68.6963,13579.908562894,0
+RAVI.US,D,20140326,000000,68.7063,68.7063,68.7063,68.7063,1330.1825124444,0
+RAVI.US,D,20140327,000000,68.6963,68.7063,68.6715,68.6963,31344.11954984,0
+RAVI.US,D,20140328,000000,68.6963,68.7133,68.6715,68.6963,8845.4627299225,0
+RAVI.US,D,20140331,000000,68.7133,68.7133,68.7133,68.7133,4977.3923748673,0
+RAVI.US,D,20140401,000000,68.7172,68.7172,68.7003,68.7093,9561.2515083171,0
+RAVI.US,D,20140402,000000,68.6913,68.7272,68.6913,68.7172,14662.124976792,0
+RAVI.US,D,20140403,000000,68.7172,68.7172,68.6665,68.7003,2309.9999706675,0
+RAVI.US,D,20140404,000000,68.7172,68.7362,68.7172,68.7362,1084.2242365584,0
+RAVI.US,D,20140407,000000,68.7461,68.7461,68.6595,68.6595,6305.5670646514,0
+RAVI.US,D,20140409,000000,68.7461,68.755,68.7172,68.755,2356.1798918543,0
+RAVI.US,D,20140410,000000,68.6913,68.755,68.6913,68.7461,2047.9791134992,0
+RAVI.US,D,20140411,000000,68.792,68.792,68.764,68.783,18773.141873743,0
+RAVI.US,D,20140414,000000,68.783,68.8019,68.755,68.774,3267.7313796275,0
+RAVI.US,D,20140415,000000,68.764,68.783,68.6823,68.7461,7894.7587002736,0
+RAVI.US,D,20140416,000000,68.6823,68.783,68.6823,68.774,8145.7365328102,0
+RAVI.US,D,20140417,000000,68.6913,68.783,68.6913,68.783,2048.9830248294,0
+RAVI.US,D,20140421,000000,68.783,68.783,68.774,68.774,20210.742898514,0
+RAVI.US,D,20140422,000000,68.783,68.783,68.764,68.774,1220.7561774584,0
+RAVI.US,D,20140423,000000,68.755,68.774,68.755,68.774,2286.9100100742,0
+RAVI.US,D,20140424,000000,68.792,68.792,68.792,68.792,1656.453694742,0
+RAVI.US,D,20140425,000000,68.7172,68.792,68.7172,68.792,3294.8369855414,0
+RAVI.US,D,20140428,000000,68.755,68.774,68.6913,68.764,13318.891617056,0
+RAVI.US,D,20140430,000000,68.783,68.792,68.783,68.792,477.86179314982,0
+RAVI.US,D,20140501,000000,68.7979,68.7979,68.7063,68.7232,14803.676474343,0
+RAVI.US,D,20140502,000000,68.789,68.7979,68.789,68.789,4236.505813219,0
+RAVI.US,D,20140505,000000,68.789,68.789,68.77,68.77,1065.1499212856,0
+RAVI.US,D,20140506,000000,68.8168,68.8168,68.8168,68.8168,435.69751728366,0
+RAVI.US,D,20140507,000000,68.8068,68.8238,68.8068,68.8238,20270.977578322,0
+RAVI.US,D,20140508,000000,68.8238,68.8238,68.77,68.8238,5400.039044859,0
+RAVI.US,D,20140509,000000,68.8238,68.8407,68.8238,68.8407,1264.9282759848,0
+RAVI.US,D,20140512,000000,68.8328,68.8328,68.789,68.789,17460.025853912,0
+RAVI.US,D,20140513,000000,68.8407,68.8507,68.8407,68.8507,2905.3193894445,0
+RAVI.US,D,20140514,000000,68.8507,68.8607,68.8407,68.8607,1609.2698622251,0
+RAVI.US,D,20140515,000000,68.8785,68.8785,68.8785,68.8785,1189.6349262238,0
+RAVI.US,D,20140516,000000,68.8975,68.8975,68.8975,68.8975,781.04301485412,0
+RAVI.US,D,20140519,000000,68.8885,68.8885,68.8885,68.8885,303.1812217043,0
+RAVI.US,D,20140520,000000,68.8785,68.8885,68.8607,68.8885,2525.8409066491,0
+RAVI.US,D,20140521,000000,68.9065,68.9135,68.9065,68.9135,3659.2567983847,0
+RAVI.US,D,20140522,000000,68.9065,68.9065,68.8707,68.8707,3910.2346309214,0
+RAVI.US,D,20140523,000000,68.8975,68.9065,68.8785,68.8785,1627.3402661678,0
+RAVI.US,D,20140527,000000,68.9065,68.9135,68.8707,68.9065,6301.5514193308,0
+RAVI.US,D,20140528,000000,68.8975,68.9065,68.8885,68.9065,8727.0011929652,0
+RAVI.US,D,20140529,000000,68.8975,68.9135,68.8885,68.9135,2195.5540790308,0
+RAVI.US,D,20140530,000000,68.9204,68.9304,68.9204,68.9204,4302.7639610087,0
+RAVI.US,D,20140602,000000,68.8178,68.9075,68.8088,68.8995,5910.0260005736,0
+RAVI.US,D,20140603,000000,68.9075,68.9224,68.8805,68.9224,17191.981528762,0
+RAVI.US,D,20140604,000000,68.9155,68.9155,68.9075,68.9155,1690.586679967,0
+RAVI.US,D,20140605,000000,68.8805,68.9224,68.8717,68.9224,2188.5266997198,0
+RAVI.US,D,20140606,000000,68.9075,68.9075,68.8995,68.9075,1952.6075371353,0
+RAVI.US,D,20140609,000000,68.8088,68.9224,68.8088,68.9155,3836.9491038206,0
+RAVI.US,D,20140610,000000,68.9155,68.9324,68.8178,68.8178,17242.177095269,0
+RAVI.US,D,20140611,000000,68.8995,68.9324,68.8805,68.9224,15788.513489217,0
+RAVI.US,D,20140612,000000,68.9324,68.9414,68.8527,68.8717,81495.513958648,0
+RAVI.US,D,20140613,000000,68.8717,68.8717,68.6893,68.781,22554.875854406,0
+RAVI.US,D,20140616,000000,68.7441,68.8527,68.6475,68.8178,9903.5852718971,0
+RAVI.US,D,20140617,000000,68.8995,68.8995,68.7999,68.7999,4493.5071137366,0
+RAVI.US,D,20140618,000000,68.8348,68.8717,68.8258,68.8627,12054.967252401,0
+RAVI.US,D,20140619,000000,68.9075,68.9075,68.8427,68.8427,2666.3884928696,0
+RAVI.US,D,20140620,000000,68.8905,68.8905,68.8427,68.8717,4093.9504043382,0
+RAVI.US,D,20140623,000000,68.9075,68.9075,68.8258,68.8527,6726.2059119828,0
+RAVI.US,D,20140624,000000,68.8995,68.9075,68.8178,68.8627,5793.5722862765,0
+RAVI.US,D,20140625,000000,68.9155,68.9155,68.8258,68.8258,24319.751972803,0
+RAVI.US,D,20140626,000000,68.8717,68.9155,68.8627,68.9075,71031.746164528,0
+RAVI.US,D,20140627,000000,68.9075,68.9155,68.9075,68.9155,4563.7809068468,0
+RAVI.US,D,20140630,000000,68.8995,68.9324,68.8995,68.9324,1014.9543547783,0
+RAVI.US,D,20140701,000000,68.9463,68.9463,68.9374,68.9374,5919.0612025449,0
+RAVI.US,D,20140702,000000,68.9274,68.9463,68.9274,68.9274,1434.5892907796,0
+RAVI.US,D,20140703,000000,68.9374,68.9374,68.9374,68.9374,3682.3467589781,0
+RAVI.US,D,20140707,000000,68.8945,68.9274,68.7033,68.9274,15133.963301961,0
+RAVI.US,D,20140708,000000,68.9274,68.9374,68.8756,68.8756,5263.5071039591,0
+RAVI.US,D,20140709,000000,68.9463,68.9463,68.9274,68.9274,1077.1968572474,0
+RAVI.US,D,20140710,000000,68.9374,68.9553,68.767,68.767,20366.349154686,0
+RAVI.US,D,20140711,000000,68.9463,68.9553,68.8756,68.8756,59073.154399822,0
+RAVI.US,D,20140714,000000,68.8138,68.9553,68.8138,68.9553,10442.685656186,0
+RAVI.US,D,20140715,000000,68.9652,68.9652,68.8677,68.9553,4204.3806506543,0
+RAVI.US,D,20140716,000000,68.9553,68.9553,68.9374,68.9374,896.49281782099,0
+RAVI.US,D,20140717,000000,68.9274,68.9274,68.9115,68.9115,50777.83507882,0
+RAVI.US,D,20140718,000000,68.9274,68.9374,68.9035,68.9035,1898.3963253074,0
+RAVI.US,D,20140721,000000,68.9374,68.9463,68.9274,68.9274,1107.3141971518,0
+RAVI.US,D,20140722,000000,68.9274,68.9274,68.8855,68.9115,29383.480722064,0
+RAVI.US,D,20140723,000000,68.9374,68.9374,68.9274,68.9274,1642.39893612,0
+RAVI.US,D,20140724,000000,68.9463,68.9463,68.9274,68.9274,3063.9373796077,0
+RAVI.US,D,20140725,000000,68.9374,68.9463,68.8677,68.9374,4462.385862502,0
+RAVI.US,D,20140728,000000,68.9274,68.9274,68.9175,68.9175,777.02736953354,0
+RAVI.US,D,20140729,000000,68.9374,68.9374,68.9175,68.9175,1909.439349939,0
+RAVI.US,D,20140730,000000,68.9553,68.9553,68.9553,68.9553,10755.905991191,0
+RAVI.US,D,20140731,000000,68.9374,68.9374,68.9374,68.9374,495.93219709246,0
+RAVI.US,D,20140801,000000,68.9692,68.9692,68.9404,68.9692,4332.8813009131,0
+RAVI.US,D,20140804,000000,68.9593,68.9593,68.9593,68.9593,233.91133992418,0
+RAVI.US,D,20140805,000000,68.9792,68.9792,68.9493,68.9493,4221.4471432668,0
+RAVI.US,D,20140806,000000,68.9593,68.9792,68.9593,68.9792,3719.4914781935,0
+RAVI.US,D,20140807,000000,68.9972,68.9972,68.9593,68.9593,2326.0625519499,0
+RAVI.US,D,20140808,000000,68.9792,68.9972,68.9792,68.9892,6742.2684932652,0
+RAVI.US,D,20140811,000000,68.9972,69.0061,68.9792,69.0061,1592.2033696126,0
+RAVI.US,D,20140812,000000,68.9892,68.9892,68.9493,68.9493,5589.7782862568,0
+RAVI.US,D,20140813,000000,68.9972,69.0061,68.9892,68.9892,1955.6192711258,0
+RAVI.US,D,20140814,000000,68.9972,69.0061,68.9972,69.0061,477.86179314982,0
+RAVI.US,D,20140815,000000,69.025,69.025,69.025,69.025,438.7092512741,0
+RAVI.US,D,20140818,000000,69.0061,69.025,69.0061,69.025,1768.8917637185,0
+RAVI.US,D,20140819,000000,69.035,69.035,69.025,69.035,8594.4848973858,0
+RAVI.US,D,20140820,000000,69.0539,69.0539,69.016,69.035,2183.507143069,0
+RAVI.US,D,20140821,000000,69.0061,69.025,69.0061,69.025,676.63623651887,0
+RAVI.US,D,20140822,000000,69.035,69.035,69.025,69.025,5015.5410054129,0
+RAVI.US,D,20140825,000000,69.035,69.035,69.035,69.035,563.19425621229,0
+RAVI.US,D,20140826,000000,68.9892,69.025,68.9892,69.025,899.50455181143,0
+RAVI.US,D,20140827,000000,69.0439,69.0439,69.0439,69.0439,541.10820694907,0
+RAVI.US,D,20140828,000000,69.0539,69.0539,69.0439,69.0439,1115.345487793,0
+RAVI.US,D,20140829,000000,69.0539,69.1067,69.016,69.016,8418.8004146101,0
+RAVI.US,D,20140902,000000,69.0589,69.0857,68.5489,69.0857,1564.0938523685,0
+RAVI.US,D,20140903,000000,69.0689,69.0689,69.0489,69.0489,2253.7809361793,0
+RAVI.US,D,20140904,000000,69.0778,69.0778,69.0021,69.021,67452.802272556,0
+RAVI.US,D,20140905,000000,69.0589,69.0589,69.011,69.011,9681.7208679347,0
+RAVI.US,D,20140908,000000,69.0489,69.0589,69.011,69.0589,2587.079497788,0
+RAVI.US,D,20140909,000000,69.0778,69.0778,68.9364,68.9842,9807.209784203,0
+RAVI.US,D,20140910,000000,69.021,69.039,68.9543,69.03,37283.258978987,0
+RAVI.US,D,20140911,000000,68.9932,68.9932,68.9842,68.9932,776.02345820339,0
+RAVI.US,D,20140912,000000,68.9742,69.03,68.8667,68.9932,39483.832614669,0
+RAVI.US,D,20140915,000000,68.9932,69.0021,68.9742,68.9742,8718.969902324,0
+RAVI.US,D,20140916,000000,68.9932,69.0021,68.9364,68.9364,5155.0846803032,0
+RAVI.US,D,20140918,000000,69.021,69.021,68.9932,69.021,5578.7352616252,0
+RAVI.US,D,20140919,000000,69.011,69.03,69.0021,69.0021,8669.7782471468,0
+RAVI.US,D,20140922,000000,69.021,69.021,69.0021,69.0021,13577.900740233,0
+RAVI.US,D,20140923,000000,68.9642,69.03,68.9642,69.021,3498.6309855612,0
+RAVI.US,D,20140924,000000,69.011,69.03,69.011,69.03,1692.5945026273,0
+RAVI.US,D,20140925,000000,69.011,69.011,68.9842,68.9842,1757.8487390869,0
+RAVI.US,D,20140926,000000,69.0021,69.021,68.9642,69.021,3054.9021776364,0
+RAVI.US,D,20140929,000000,69.021,69.021,69.021,69.021,2192.5423450404,0
+RAVI.US,D,20140930,000000,69.021,69.021,68.9842,69.0021,8866.5448678556,0
+RAVI.US,D,20141001,000000,68.9593,69.0539,68.9493,68.9493,3440.4041284127,0
+RAVI.US,D,20141002,000000,69.0439,69.0439,69.0439,69.0439,10183.676533008,0
+RAVI.US,D,20141003,000000,69.035,69.035,69.025,69.035,7676.9099416317,0
+RAVI.US,D,20141006,000000,68.9972,69.016,68.9972,69.016,533.07691630789,0
+RAVI.US,D,20141007,000000,69.016,69.035,69.016,69.016,8473.0116264381,0
+RAVI.US,D,20141008,000000,69.0439,69.0439,68.9593,68.9593,2130.2998425713,0
+RAVI.US,D,20141009,000000,68.9792,69.0539,68.9404,69.0539,864.3676552563,0
+RAVI.US,D,20141010,000000,69.0539,69.0539,69.025,69.035,4885.0325324938,0
+RAVI.US,D,20141013,000000,69.0977,69.1416,69.0639,69.1326,17449.98674061,0
+RAVI.US,D,20141014,000000,69.025,69.1157,69.025,69.0639,79502.749968307,0
+RAVI.US,D,20141015,000000,69.016,69.1247,68.8417,69.025,20847.222681826,0
+RAVI.US,D,20141016,000000,69.0539,69.0539,69.025,69.0439,2271.851340122,0
+RAVI.US,D,20141017,000000,68.9972,69.0818,68.9972,69.0729,16901.85115435,0
+RAVI.US,D,20141020,000000,69.0639,69.0639,69.035,69.0439,2028.9047982265,0
+RAVI.US,D,20141021,000000,69.0729,69.0729,69.0539,69.0729,2992.6596751673,0
+RAVI.US,D,20141022,000000,68.4263,69.0539,68.4263,69.0539,3155.293310651,0
+RAVI.US,D,20141023,000000,69.0439,69.0639,69.035,69.0639,3785.7496259832,0
+RAVI.US,D,20141024,000000,69.0639,69.0639,69.0639,69.0639,2358.1877145146,0
+RAVI.US,D,20141027,000000,69.0539,69.0539,69.025,69.0439,6546.5057838866,0
+RAVI.US,D,20141028,000000,69.0439,69.0639,68.9593,69.0539,4562.7769955167,0
+RAVI.US,D,20141029,000000,68.5708,69.0539,68.5708,69.0539,5588.7743749266,0
+RAVI.US,D,20141030,000000,69.016,69.035,69.016,69.035,516.0104236954,0
+RAVI.US,D,20141031,000000,69.025,69.0818,69.025,69.0639,5063.7287492599,0
+RAVI.US,D,20141103,000000,68.8258,69.0828,68.8258,69.0459,3295.8408968716,0
+RAVI.US,D,20141104,000000,69.0559,69.0559,69.0459,69.0459,1719.7001085413,0
+RAVI.US,D,20141105,000000,69.0917,69.1087,69.0828,69.1087,5632.9464734531,0
+RAVI.US,D,20141106,000000,69.1087,69.1087,69.0917,69.0997,5050.677901968,0
+RAVI.US,D,20141107,000000,69.1087,69.1087,69.1087,69.1087,859.34809860557,0
+RAVI.US,D,20141110,000000,69.1266,69.1346,69.1087,69.1177,4278.6700890852,0
+RAVI.US,D,20141111,000000,68.9812,69.0917,68.9812,68.9902,1469.7261873348,0
+RAVI.US,D,20141112,000000,69.0917,69.0997,69.0828,69.0828,2283.8982760837,0
+RAVI.US,D,20141113,000000,69.0917,69.1087,69.036,69.1087,4970.3649955563,0
+RAVI.US,D,20141114,000000,69.1087,69.1177,69.0997,69.1087,2242.7379115477,0
+RAVI.US,D,20141117,000000,69.0828,69.1266,69.0828,69.1266,2046.9752021691,0
+RAVI.US,D,20141118,000000,69.1266,69.1346,69.1266,69.1266,3729.5305914949,0
+RAVI.US,D,20141119,000000,69.1177,69.1177,69.0828,69.1177,2013.8461282743,0
+RAVI.US,D,20141120,000000,69.1087,69.1177,69.0997,69.1177,2642.2946209461,0
+RAVI.US,D,20141121,000000,69.0828,69.0997,69.036,69.0997,5937.1316064875,0
+RAVI.US,D,20141124,000000,69.1177,69.1177,69.0997,69.1177,1780.9386996802,0
+RAVI.US,D,20141125,000000,69.1266,69.1266,69.1177,69.1266,3469.517556987,0
+RAVI.US,D,20141126,000000,69.1346,69.1346,69.0917,69.1087,2756.7405125828,0
+RAVI.US,D,20141128,000000,69.0917,69.1346,69.0917,69.1346,817.1838227394,0
+RAVI.US,D,20141201,000000,69.1276,69.1445,69.1097,69.1187,4024.6805225581,0
+RAVI.US,D,20141202,000000,69.0997,69.1097,69.0997,69.1097,1969.6740297478,0
+RAVI.US,D,20141203,000000,69.1097,69.1097,69.0838,69.0927,2893.2724534828,0
+RAVI.US,D,20141204,000000,69.1276,69.1276,69.1187,69.1187,3899.1916062897,0
+RAVI.US,D,20141205,000000,69.1356,69.1794,69.0669,69.0669,17146.805518905,0
+RAVI.US,D,20141208,000000,69.0759,69.0997,68.9622,68.9622,12312.972464249,0
+RAVI.US,D,20141209,000000,69.0838,69.0927,68.9912,69.028,8313.3897249447,0
+RAVI.US,D,20141210,000000,69.0669,69.0997,68.9175,68.9822,40550.990358615,0
+RAVI.US,D,20141211,000000,69.0091,69.0569,68.9433,69.019,4367.0142861381,0
+RAVI.US,D,20141212,000000,69.019,69.019,68.9622,69.019,4273.6505324345,0
+RAVI.US,D,20141215,000000,69.028,69.0469,68.9622,69.0002,7016.3362863952,0
+RAVI.US,D,20141216,000000,68.9912,68.9912,68.9344,68.9912,3332.985616087,0
+RAVI.US,D,20141217,000000,68.9822,68.9912,68.9822,68.9912,3626.1277244898,0
+RAVI.US,D,20141218,000000,68.9622,68.9622,68.9523,68.9523,5609.8565128597,0
+RAVI.US,D,20141219,000000,68.9523,68.9523,68.9344,68.9523,3728.5266801648,0
+RAVI.US,D,20141222,000000,68.9722,68.9722,68.9344,68.9433,977.80963556288,0
+RAVI.US,D,20141223,000000,68.9344,68.9523,68.9344,68.9523,910.54757644305,0
+RAVI.US,D,20141224,000000,68.9822,68.9822,68.9175,68.9244,9069.3349565452,0
+RAVI.US,D,20141226,000000,68.9244,68.9433,68.9175,68.9433,2252.7770248492,0
+RAVI.US,D,20141229,000000,69.018,69.018,68.9612,68.9612,2322.0469066293,0
+RAVI.US,D,20141230,000000,68.9712,68.9712,68.8995,68.9334,240503.02171792,0
+RAVI.US,D,20141231,000000,68.9712,68.9712,68.8348,68.9075,41276.818250311,0
+RAVI.US,D,20150102,000000,68.8995,68.9165,68.8905,68.9165,76219.959918727,0
+RAVI.US,D,20150105,000000,68.9165,68.9334,68.9165,68.9234,3095.0586308422,0
+RAVI.US,D,20150106,000000,68.9165,69.027,68.8995,69.018,7466.0885623009,0
+RAVI.US,D,20150107,000000,68.9612,68.9612,68.9423,68.9612,1159.5175863194,0
+RAVI.US,D,20150108,000000,68.9513,68.9812,68.9165,68.9165,25779.439046837,0
+RAVI.US,D,20150109,000000,68.9513,68.9712,68.9513,68.9712,887.45761584967,0
+RAVI.US,D,20150112,000000,68.9812,68.9902,68.9334,68.9902,9295.2150058282,0
+RAVI.US,D,20150113,000000,68.9612,68.9992,68.9513,68.9902,6405.958197666,0
+RAVI.US,D,20150114,000000,68.9992,69.0459,68.9992,69.0081,5704.2241778935,0
+RAVI.US,D,20150115,000000,69.018,69.0459,69.018,69.027,6883.8199908158,0
+RAVI.US,D,20150116,000000,69.036,69.0459,69.018,69.0459,6377.8486804219,0
+RAVI.US,D,20150120,000000,69.0081,69.036,68.9992,69.018,16255.332257736,0
+RAVI.US,D,20150121,000000,68.9812,68.9812,68.9812,68.9812,437.70533994396,0
+RAVI.US,D,20150122,000000,69.018,69.018,68.9513,69.0081,4101.9816949794,0
+RAVI.US,D,20150123,000000,69.5011,69.5011,68.9423,68.9712,24922.098770891,0
+RAVI.US,D,20150126,000000,69.0459,69.0459,68.9513,69.0081,21441.538189273,0
+RAVI.US,D,20150127,000000,68.9612,69.0081,68.9334,69.0081,5036.6231433459,0
+RAVI.US,D,20150128,000000,69.018,69.018,68.9075,68.9812,65622.671917699,0
+RAVI.US,D,20150129,000000,69.0081,69.0081,68.9992,68.9992,5244.4327886863,0
+RAVI.US,D,20150130,000000,69.018,69.018,69.018,69.018,222.86831529256,0
+RAVI.US,D,20150202,000000,69.035,69.0449,69.017,69.026,7723.0898628185,0
+RAVI.US,D,20150203,000000,69.026,69.0739,69.017,69.026,9811.2254295236,0
+RAVI.US,D,20150204,000000,68.9982,69.017,68.9902,68.9982,2592.0990544388,0
+RAVI.US,D,20150205,000000,69.035,69.035,69.0071,69.0071,3759.6479313993,0
+RAVI.US,D,20150206,000000,69.017,69.0449,68.8517,68.9155,19739.908484674,0
+RAVI.US,D,20150209,000000,68.9802,69.035,68.9155,68.9155,9859.4131733706,0
+RAVI.US,D,20150210,000000,68.9702,68.9902,68.9324,68.9414,37458.943461764,0
+RAVI.US,D,20150211,000000,68.9603,68.9603,68.8795,68.9224,15206.244917732,0
+RAVI.US,D,20150212,000000,68.9802,68.9802,68.9075,68.9224,4390.1042467315,0
+RAVI.US,D,20150213,000000,68.9503,68.9702,68.9503,68.9503,7381.7600105686,0
+RAVI.US,D,20150217,000000,68.9902,68.9902,68.9902,68.9902,2600.1303450799,0
+RAVI.US,D,20150218,000000,68.9902,69.035,68.9802,69.035,13711.420947143,0
+RAVI.US,D,20150219,000000,69.026,69.026,69.0071,69.017,842.28160599307,0
+RAVI.US,D,20150220,000000,69.0071,69.0071,69.0071,69.0071,19922.620346761,0
+RAVI.US,D,20150223,000000,69.026,69.026,69.026,69.026,229.89569460359,0
+RAVI.US,D,20150224,000000,69.035,69.0649,69.035,69.0649,6119.8434685742,0
+RAVI.US,D,20150225,000000,69.0739,69.0739,69.0449,69.0449,1195.6583942047,0
+RAVI.US,D,20150226,000000,69.0649,69.1077,69.0449,69.1077,92522.47600898,0
+RAVI.US,D,20150227,000000,69.035,69.035,69.035,69.035,457.78356654689,0
+RAVI.US,D,20150302,000000,69.0479,69.0768,69.02,69.0479,6227.2619808999,0
+RAVI.US,D,20150303,000000,69.029,69.0579,69.029,69.029,5137.0142763606,0
+RAVI.US,D,20150304,000000,69.0479,69.0479,69.029,69.029,1853.2203154508,0
+RAVI.US,D,20150305,000000,69.029,69.0479,69.029,69.0479,646.51889661447,0
+RAVI.US,D,20150306,000000,69.0479,69.0479,69.0479,69.0479,100.39113301467,0
+RAVI.US,D,20150309,000000,69.0012,69.0012,68.9732,68.9732,6777.4053898203,0
+RAVI.US,D,20150310,000000,69.038,69.038,69.038,69.038,430.67796063293,0
+RAVI.US,D,20150311,000000,69.0679,69.1007,69.02,69.0937,12781.799055428,0
+RAVI.US,D,20150312,000000,69.0679,69.0847,69.038,69.0679,32660.247303662,0
+RAVI.US,D,20150313,000000,69.0847,69.0847,69.038,69.0847,12341.081981493,0
+RAVI.US,D,20150316,000000,69.0847,69.0847,69.02,69.038,2948.4875766408,0
+RAVI.US,D,20150317,000000,69.0679,69.1107,69.0679,69.1107,8406.7534786484,0
+RAVI.US,D,20150318,000000,69.0847,69.0847,69.0768,69.0847,1424.5501774782,0
+RAVI.US,D,20150319,000000,69.1555,69.1804,69.1555,69.1804,3934.3285028449,0
+RAVI.US,D,20150320,000000,69.0847,69.0847,69.0479,69.0479,4584.8630447799,0
+RAVI.US,D,20150323,000000,69.1107,69.1197,69.0847,69.1197,8192.9203653271,0
+RAVI.US,D,20150324,000000,69.1197,69.2064,69.0847,69.2064,15506.414405446,0
+RAVI.US,D,20150325,000000,69.2232,69.2232,69.1455,69.1874,2408.3832810219,0
+RAVI.US,D,20150326,000000,69.2511,69.3736,69.2511,69.3736,1962.6466504368,0
+RAVI.US,D,20150327,000000,69.2791,69.3547,69.1964,69.2791,7651.8121583781,0
+RAVI.US,D,20150330,000000,69.0679,69.2422,69.0679,69.2132,9614.4588088148,0
+RAVI.US,D,20150331,000000,69.1804,69.1804,69.1804,69.1804,201.78617735948,0
+RAVI.US,D,20150401,000000,69.1286,69.2422,69.1197,69.1286,1962.6466504368,0
+RAVI.US,D,20150402,000000,69.2064,69.2064,69.1107,69.1455,3819.8826112082,0
+RAVI.US,D,20150406,000000,69.1555,69.1555,69.1007,69.1286,6777.4053898203,0
+RAVI.US,D,20150407,000000,69.1366,69.1455,69.0847,69.1455,7469.1002962914,0
+RAVI.US,D,20150408,000000,69.1555,69.1555,69.1007,69.1197,56592.48950303,0
+RAVI.US,D,20150409,000000,69.1366,69.1964,69.038,69.0479,23155.214829833,0
+RAVI.US,D,20150410,000000,69.1366,69.1366,69.0679,69.0679,2726.6231726784,0
+RAVI.US,D,20150413,000000,69.0679,69.1455,69.01,69.02,11467.679124266,0
+RAVI.US,D,20150414,000000,69.1107,69.1286,69.0579,69.0579,7651.8121583781,0
+RAVI.US,D,20150415,000000,69.1197,69.1366,69.1197,69.1286,1792.985635642,0
+RAVI.US,D,20150416,000000,69.1286,69.1804,69.1007,69.1007,10123.441853199,0
+RAVI.US,D,20150417,000000,69.1197,69.1197,69.0937,69.1007,4801.7078920916,0
+RAVI.US,D,20150420,000000,69.1107,69.1107,69.1007,69.1107,2099.1785913367,0
+RAVI.US,D,20150421,000000,69.0847,69.1107,69.0847,69.1007,2168.4484731168,0
+RAVI.US,D,20150422,000000,69.0937,69.1007,69.0679,69.0847,4157.1968181374,0
+RAVI.US,D,20150423,000000,69.0847,69.0937,69.0579,69.0937,12889.217567754,0
+RAVI.US,D,20150424,000000,69.0679,69.1555,69.0679,69.1455,3385.1890052546,0
+RAVI.US,D,20150427,000000,69.0847,69.1366,69.0847,69.1197,1743.7939804648,0
+RAVI.US,D,20150428,000000,69.1107,69.1197,69.029,69.1197,3819.8826112082,0
+RAVI.US,D,20150429,000000,69.1197,69.1197,69.0479,69.0847,1424.5501774782,0
+RAVI.US,D,20150430,000000,69.1197,69.1366,69.1197,69.1366,990.86048285478,0
+RAVI.US,D,20150501,000000,69.0907,69.1067,69.0907,69.1067,646.51889661447,0
+RAVI.US,D,20150504,000000,69.0818,69.0818,69.016,69.016,8296.3232323322,0
+RAVI.US,D,20150505,000000,69.0907,69.1157,69.0907,69.1157,4470.4171531432,0
+RAVI.US,D,20150506,000000,69.0639,69.1326,69.0539,69.1326,14938.200592583,0
+RAVI.US,D,20150507,000000,69.0907,69.0977,69.0639,69.0977,1362.3076750091,0
+RAVI.US,D,20150508,000000,69.1416,69.2103,69.1067,69.1247,1852.2164041206,0
+RAVI.US,D,20150511,000000,69.0977,69.1416,69.0729,69.0729,990.86048285478,0
+RAVI.US,D,20150512,000000,69.0639,69.0639,69.0539,69.0639,1287.0143252481,0
+RAVI.US,D,20150513,000000,69.0977,69.0977,69.0539,69.0539,10701.694779364,0
+RAVI.US,D,20150514,000000,69.0977,69.1067,69.0539,69.0907,6438.0833602307,0
+RAVI.US,D,20150515,000000,69.0818,69.1067,69.0818,69.0907,2610.1694583814,0
+RAVI.US,D,20150518,000000,69.0907,69.0977,69.0818,69.0907,9911.6165625383,0
+RAVI.US,D,20150519,000000,69.0818,69.0907,69.0729,69.0729,2947.4836653107,0
+RAVI.US,D,20150520,000000,69.1067,69.1067,69.025,69.0639,3611.0690545376,0
+RAVI.US,D,20150521,000000,69.0539,69.0907,69.0439,69.0907,2620.2085716829,0
+RAVI.US,D,20150522,000000,69.0818,69.0818,69.0818,69.0818,5678.1224833097,0
+RAVI.US,D,20150526,000000,69.0729,69.0818,69.0639,69.0639,1374.3546109708,0
+RAVI.US,D,20150527,000000,69.0977,69.0977,69.0729,69.0729,4045.7626604912,0
+RAVI.US,D,20150528,000000,69.0907,69.0907,69.0729,69.0818,2945.4758426504,0
+RAVI.US,D,20150529,000000,69.0818,69.0977,69.0818,69.0907,7100.6648381275,0
+RAVI.US,D,20150601,000000,69.0798,69.0798,69.032,69.032,1883.3376553552,0
+RAVI.US,D,20150602,000000,69.0509,69.0798,68.9952,69.013,14777.574779759,0
+RAVI.US,D,20150603,000000,69.0509,69.0509,68.9473,68.9473,9168.7221782297,0
+RAVI.US,D,20150604,000000,69.0877,69.0877,69.0509,69.0509,27288.317776048,0
+RAVI.US,D,20150605,000000,69.032,69.041,69.022,69.041,1096.2711725202,0
+RAVI.US,D,20150608,000000,69.041,69.041,69.041,69.041,100.39113301467,0
+RAVI.US,D,20150609,000000,69.022,69.022,68.9563,68.9563,6045.5540301434,0
+RAVI.US,D,20150610,000000,69.022,69.041,68.9762,68.9952,3226.5710150915,0
+RAVI.US,D,20150611,000000,68.9862,69.022,68.9662,69.013,2743.6896652909,0
+RAVI.US,D,20150612,000000,69.032,69.0609,69.022,69.032,7522.3075967891,0
+RAVI.US,D,20150615,000000,69.0798,69.0798,69.032,69.032,6003.3897542772,0
+RAVI.US,D,20150616,000000,69.0709,69.0877,68.9662,69.022,4043.7548378309,0
+RAVI.US,D,20150617,000000,69.0031,69.0031,69.0031,69.0031,201.78617735948,0
+RAVI.US,D,20150618,000000,69.0509,69.1316,69.0509,69.1316,18988.982809724,0
+RAVI.US,D,20150619,000000,69.1316,69.1316,69.1316,69.1316,100.39113301467,0
+RAVI.US,D,20150622,000000,68.9662,69.0031,68.9563,68.9662,2072.0729854228,0
+RAVI.US,D,20150623,000000,68.9762,69.013,68.9563,68.9662,5897.9790646118,0
+RAVI.US,D,20150624,000000,68.9563,68.9862,68.9374,68.9662,7209.0872617834,0
+RAVI.US,D,20150625,000000,68.9473,68.9473,68.9284,68.9284,32521.707540101,0
+RAVI.US,D,20150626,000000,68.9563,68.9563,68.9284,68.9284,6434.0677149101,0
+RAVI.US,D,20150629,000000,68.9762,68.9762,68.9473,68.9662,9604.4196955134,0
+RAVI.US,D,20150630,000000,68.9952,69.0031,68.9762,68.9762,1622.320709517,0
+RAVI.US,D,20150701,000000,68.9752,68.9932,68.9264,68.9264,8157.783468772,0
+RAVI.US,D,20150702,000000,68.9842,69.011,68.9364,68.9364,2186.5188770595,0
+RAVI.US,D,20150706,000000,69.03,69.03,68.9642,68.9642,1637.3793794692,0
+RAVI.US,D,20150707,000000,69.03,69.0489,69.03,69.0489,5456.2580793473,0
+RAVI.US,D,20150708,000000,69.03,69.0947,69.021,69.0857,8178.8656067051,0
+RAVI.US,D,20150709,000000,69.011,69.03,69.011,69.03,98935.461585956,0
+RAVI.US,D,20150710,000000,69.011,69.03,69.011,69.021,1527.9530444833,0
+RAVI.US,D,20150713,000000,69.0021,69.0689,69.0021,69.039,12109.17846423,0
+RAVI.US,D,20150714,000000,69.011,69.03,69.011,69.03,4108.0051629603,0
+RAVI.US,D,20150715,000000,68.9742,69.0021,68.9742,68.9932,806.14079810779,0
+RAVI.US,D,20150716,000000,69.0021,69.011,68.9642,68.9842,1850.2085814603,0
+RAVI.US,D,20150717,000000,68.9932,69.0021,68.9932,69.0021,646.51889661447,0
+RAVI.US,D,20150720,000000,68.9742,69.0021,68.9742,69.0021,878.42241387835,0
+RAVI.US,D,20150721,000000,69.021,69.021,69.011,69.011,430.67796063293,0
+RAVI.US,D,20150722,000000,69.021,69.039,69.021,69.03,5781.5253503148,0
+RAVI.US,D,20150723,000000,69.03,69.0857,69.021,69.0857,58685.644626385,0
+RAVI.US,D,20150724,000000,69.0689,69.0947,69.0689,69.0778,4908.1224930872,0
+RAVI.US,D,20150727,000000,69.0947,69.1027,69.0689,69.0857,11559.035055309,0
+RAVI.US,D,20150728,000000,69.0857,69.0857,69.0857,69.0857,990.86048285478,0
+RAVI.US,D,20150729,000000,69.0778,69.1217,69.0689,69.1217,9491.9816265369,0
+RAVI.US,D,20150730,000000,69.1027,69.1027,69.0947,69.0947,1311.1081971716,0
+RAVI.US,D,20150731,000000,69.1575,69.1575,69.1575,69.1575,100.39113301467,0
+RAVI.US,D,20150803,000000,69.1227,69.1227,69.1137,69.1137,2056.0104041404,0
+RAVI.US,D,20150804,000000,69.1137,69.1227,69.1137,69.1227,763.97652224163,0
+RAVI.US,D,20150805,000000,69.0798,69.0798,69.0609,69.0798,61494.588528135,0
+RAVI.US,D,20150806,000000,69.0967,69.1047,69.0709,69.0877,3450.4432417142,0
+RAVI.US,D,20150807,000000,69.1047,69.1047,69.1047,69.1047,990.86048285478,0
+RAVI.US,D,20150810,000000,69.0877,69.0967,69.0877,69.0967,3161.3167786319,0
+RAVI.US,D,20150811,000000,69.1316,69.1316,69.1137,69.1137,17889.699903214,0
+RAVI.US,D,20150812,000000,69.1227,69.1227,69.1047,69.1137,646.51889661447,0
+RAVI.US,D,20150813,000000,69.0967,69.0967,69.0609,69.0609,646.51889661447,0
+RAVI.US,D,20150814,000000,69.0609,69.0709,69.041,69.041,2068.0573401022,0
+RAVI.US,D,20150817,000000,69.0877,69.0877,68.9862,69.0798,7408.8656164826,0
+RAVI.US,D,20150818,000000,69.041,69.0509,69.032,69.032,29764.967027519,0
+RAVI.US,D,20150819,000000,69.022,69.0609,69.022,69.041,2068.0573401022,0
+RAVI.US,D,20150820,000000,69.0509,69.0509,69.022,69.041,2404.3676357013,0
+RAVI.US,D,20150821,000000,69.3209,69.3209,69.0709,69.0709,3269.7392022878,0
+RAVI.US,D,20150824,000000,69.0798,69.0798,68.9473,68.9473,8370.6126707631,0
+RAVI.US,D,20150825,000000,68.8298,69.041,68.8298,69.0031,5890.9516853008,0
+RAVI.US,D,20150826,000000,69.013,69.013,68.9952,69.013,10464.771705449,0
+RAVI.US,D,20150827,000000,69.032,69.032,69.032,69.032,2184.5110543992,0
+RAVI.US,D,20150828,000000,69.041,69.041,69.032,69.032,14499.491341309,0
+RAVI.US,D,20150831,000000,69.041,69.041,68.9374,69.022,11341.186296667,0
+RAVI.US,D,20150901,000000,69.033,69.042,69.033,69.042,1738.7744238141,0
+RAVI.US,D,20150902,000000,69.042,69.0519,68.9573,69.0519,1635.371556809,0
+RAVI.US,D,20150903,000000,69.0619,69.0619,69.0619,69.0619,2067.053428772,0
+RAVI.US,D,20150904,000000,69.033,69.0519,69.033,69.0519,10681.616552761,0
+RAVI.US,D,20150908,000000,69.042,69.0519,69.033,69.033,2506.7665913763,0
+RAVI.US,D,20150909,000000,69.033,69.033,69.033,69.033,3603.0377638965,0
+RAVI.US,D,20150910,000000,69.0519,69.0719,69.033,69.033,3521.7209461546,0
+RAVI.US,D,20150911,000000,69.0887,69.1147,69.0887,69.1147,77706.752598674,0
+RAVI.US,D,20150914,000000,69.1237,69.1237,68.9872,69.0887,878.42241387835,0
+RAVI.US,D,20150915,000000,69.0967,69.1057,69.0808,69.0808,4036.7274585198,0
+RAVI.US,D,20150916,000000,69.0967,69.1057,69.0519,69.1057,1199.6740395253,0
+RAVI.US,D,20150917,000000,69.1057,69.1505,69.1057,69.1406,2418.4223943234,0
+RAVI.US,D,20150918,000000,69.0619,69.1595,69.0619,69.1505,3377.1577146135,0
+RAVI.US,D,20150921,000000,69.1326,69.1326,69.1326,69.1326,538.09647295863,0
+RAVI.US,D,20150922,000000,69.1595,69.1774,69.1595,69.1774,3491.6036062502,0
+RAVI.US,D,20150923,000000,69.1406,69.1595,68.9573,69.1595,3924.2893895434,0
+RAVI.US,D,20150924,000000,69.2103,69.2103,69.2103,69.2103,344.34158624031,0
+RAVI.US,D,20150925,000000,69.1595,69.1595,69.1326,69.1326,763.97652224163,0
+RAVI.US,D,20150928,000000,69.1406,69.1406,69.1237,69.1237,1575.1368770002,0
+RAVI.US,D,20150929,000000,69.1505,69.1694,69.1326,69.1326,2616.1929263623,0
+RAVI.US,D,20150930,000000,69.1237,69.1914,69.1237,69.1914,9368.5005329289,0
+RAVI.US,D,20151001,000000,69.1674,69.1994,69.1674,69.1754,4033.7157245294,0
+RAVI.US,D,20151002,000000,69.2452,69.2452,69.1834,69.1904,17092.594307078,0
+RAVI.US,D,20151005,000000,68.8567,69.1834,68.8567,69.1754,8946.8577742673,0
+RAVI.US,D,20151006,000000,69.1994,69.2083,69.012,69.1834,1308.0964631811,0
+RAVI.US,D,20151007,000000,69.1834,69.3577,69.1834,69.3577,3808.8395865765,0
+RAVI.US,D,20151008,000000,69.282,69.4066,69.282,69.4066,8060.4040697478,0
+RAVI.US,D,20151009,000000,69.2162,69.3199,69.2162,69.3009,16992.203174063,0
+RAVI.US,D,20151012,000000,69.282,69.2919,69.2631,69.2919,4115.0325422713,0
+RAVI.US,D,20151013,000000,69.2352,69.2352,69.0788,69.0788,430.67796063293,0
+RAVI.US,D,20151014,000000,69.2352,69.2631,69.2262,69.2631,6645.8930055711,0
+RAVI.US,D,20151015,000000,69.2083,69.2452,69.0867,69.1754,4244.5371038602,0
+RAVI.US,D,20151016,000000,69.2262,69.2352,69.2083,69.2352,538.09647295863,0
+RAVI.US,D,20151019,000000,69.2541,69.2541,69.1306,69.1306,2066.0495174419,0
+RAVI.US,D,20151020,000000,69.1904,69.1904,69.1306,69.1306,1401.4602168848,0
+RAVI.US,D,20151021,000000,69.1585,69.1754,69.1585,69.1674,4244.5371038602,0
+RAVI.US,D,20151022,000000,69.1754,69.1834,69.0957,69.1227,5337.7965423899,0
+RAVI.US,D,20151023,000000,69.1396,69.1485,69.0957,69.1485,1737.7705124839,0
+RAVI.US,D,20151026,000000,69.1585,69.1674,69.1306,69.1674,3489.5957835899,0
+RAVI.US,D,20151027,000000,69.1834,69.2721,69.1834,69.1834,878.42241387835,0
+RAVI.US,D,20151028,000000,69.1674,69.1904,69.1306,69.1306,990.86048285478,0
+RAVI.US,D,20151029,000000,69.1834,69.2262,69.1834,69.1994,4244.5371038602,0
+RAVI.US,D,20151030,000000,69.1834,69.2262,69.1834,69.2162,7846.5709564265,0
+RAVI.US,D,20151102,000000,69.1595,69.1914,69.1595,69.1914,955.72358629965,0
+RAVI.US,D,20151103,000000,69.1914,69.2282,69.1914,69.2282,4785.6453108093,0
+RAVI.US,D,20151104,000000,69.2103,69.2182,69.1914,69.2182,5659.0481680369,0
+RAVI.US,D,20151105,000000,69.2014,69.2282,69.1774,69.2282,8161.7991140926,0
+RAVI.US,D,20151106,000000,69.1914,69.2103,69.1694,69.1854,11537.952917376,0
+RAVI.US,D,20151109,000000,69.1854,69.2014,69.0887,69.1914,3562.8813106906,0
+RAVI.US,D,20151110,000000,69.2182,69.2182,69.1854,69.1854,1955.6192711258,0
+RAVI.US,D,20151111,000000,69.1914,69.1914,69.1914,69.1914,100.39113301467,0
+RAVI.US,D,20151112,000000,69.1854,69.2103,69.1774,69.1854,5987.3271729949,0
+RAVI.US,D,20151113,000000,69.1774,69.2382,69.014,69.0519,9581.32973492,0
+RAVI.US,D,20151116,000000,69.2014,69.2014,68.9872,69.1326,19268.070159506,0
+RAVI.US,D,20151117,000000,69.1406,69.1774,69.1406,69.1505,3263.7157343069,0
+RAVI.US,D,20151118,000000,69.1505,69.1595,69.1406,69.1595,3263.7157343069,0
+RAVI.US,D,20151119,000000,69.1595,69.1595,69.1505,69.1595,989.85657152464,0
+RAVI.US,D,20151120,000000,69.1694,69.1694,69.1505,69.1505,1633.3637341487,0
+RAVI.US,D,20151123,000000,69.1406,69.1595,69.1406,69.1595,646.51889661447,0
+RAVI.US,D,20151124,000000,69.1595,69.1854,69.1595,69.1854,9689.7521585758,0
+RAVI.US,D,20151125,000000,69.1694,69.1694,69.1694,69.1694,763.97652224163,0
+RAVI.US,D,20151127,000000,69.1694,69.1694,69.1694,69.1694,2717.5879707071,0
+RAVI.US,D,20151130,000000,69.1854,69.1854,69.0887,69.1505,4570.8082861579,0
+RAVI.US,D,20151201,000000,69.1406,69.1595,69.1406,69.1505,2034.9282662073,0
+RAVI.US,D,20151202,000000,69.023,69.1406,69.023,69.1406,2230.6909755859,0
+RAVI.US,D,20151203,000000,69.1237,69.1237,68.9952,69.1237,2676.4276061711,0
+RAVI.US,D,20151204,000000,69.1326,69.1595,69.1237,69.1326,31901.290338071,0
+RAVI.US,D,20151207,000000,69.1326,69.1326,69.1237,69.1237,325.26727096753,0
+RAVI.US,D,20151208,000000,69.1326,69.1326,69.023,69.033,5313.7026704664,0
+RAVI.US,D,20151209,000000,69.023,69.023,68.9573,69.0041,15557.613883283,0
+RAVI.US,D,20151210,000000,69.0041,69.0041,68.9483,68.9872,21447.561657254,0
+RAVI.US,D,20151211,000000,69.014,69.0619,69.014,69.0619,5987.3271729949,0
+RAVI.US,D,20151214,000000,69.042,69.0808,69.042,69.0719,2572.0208278358,0
+RAVI.US,D,20151215,000000,69.042,69.042,69.033,69.033,1197.666216865,0
+RAVI.US,D,20151216,000000,69.023,69.042,69.023,69.023,1633.3637341487,0
+RAVI.US,D,20151217,000000,69.023,69.0519,69.023,69.042,3048.8787096555,0
+RAVI.US,D,20151218,000000,69.0619,69.0808,69.042,69.0719,6096.7535079808,0
+RAVI.US,D,20151221,000000,69.042,69.0967,69.042,69.0967,11648.383163692,0
+RAVI.US,D,20151222,000000,69.033,69.0619,68.9195,69.033,4958.3180595945,0
+RAVI.US,D,20151223,000000,68.7023,69.0887,68.3626,69.0719,8817.3532126784,0
+RAVI.US,D,20151224,000000,69.033,69.033,69.033,69.033,648.52671927476,0
+RAVI.US,D,20151228,000000,69.033,69.0619,69.033,69.0619,4795.6844241107,0
+RAVI.US,D,20151229,000000,69.0091,69.0669,69.0091,69.019,16744.237075517,0
+RAVI.US,D,20151230,000000,69.023,69.023,69.023,69.023,231.90351726389,0
+RAVI.US,D,20151231,000000,69.037,69.0838,69.028,69.0778,11290.99073016,0
+RAVI.US,D,20160104,000000,69.0838,69.1814,68.9175,68.9175,6627.8226016284,0
+RAVI.US,D,20160105,000000,68.8995,69.1197,68.8995,69.0469,7882.7117643118,0
+RAVI.US,D,20160106,000000,69.1197,69.1197,69.0838,69.1197,3913.2463649118,0
+RAVI.US,D,20160107,000000,69.1286,69.1286,69.024,69.0669,4830.8213206659,0
+RAVI.US,D,20160108,000000,69.0927,69.0927,68.9912,68.9912,21376.283952814,0
+RAVI.US,D,20160111,000000,69.0669,69.0669,68.9622,68.9822,4399.1394487028,0
+RAVI.US,D,20160112,000000,69.1007,69.1565,69.0759,69.0759,4126.0755669029,0
+RAVI.US,D,20160113,000000,69.1714,69.1714,69.1655,69.1655,430.67796063293,0
+RAVI.US,D,20160114,000000,69.0002,69.1814,68.9722,68.9722,2514.7978820175,0
+RAVI.US,D,20160115,000000,69.2074,69.2142,69.1525,69.1655,5656.0364340464,0
+RAVI.US,D,20160119,000000,69.1655,69.1974,69.1655,69.1884,4135.1107688742,0
+RAVI.US,D,20160120,000000,69.1984,69.3856,69.1764,69.2531,10132.477055171,0
+RAVI.US,D,20160121,000000,69.1814,69.2621,69.1814,69.2242,7379.7521879083,0
+RAVI.US,D,20160122,000000,69.1565,69.3567,69.1465,69.2711,5692.1772419317,0
+RAVI.US,D,20160125,000000,69.1884,69.1884,69.1655,69.1814,1390.4171922532,0
+RAVI.US,D,20160126,000000,69.1734,69.3567,69.1286,69.2442,3709.452364892,0
+RAVI.US,D,20160127,000000,69.1655,69.2142,69.1655,69.2142,605.35853207845,0
+RAVI.US,D,20160128,000000,69.1655,69.1734,69.1655,69.1734,1110.3259311422,0
+RAVI.US,D,20160129,000000,69.1655,69.1814,69.1565,69.1734,5954.1980991,0
+RAVI.US,D,20160201,000000,68.9742,69.1904,68.9742,69.1027,4103.9895176397,0
+RAVI.US,D,20160202,000000,69.1904,69.2362,69.1904,69.2362,5458.2659020075,0
+RAVI.US,D,20160203,000000,69.2262,69.3687,69.1994,69.283,20363.337420695,0
+RAVI.US,D,20160204,000000,69.2362,69.3309,69.1904,69.3309,12992.620434759,0
+RAVI.US,D,20160205,000000,69.1904,69.2731,69.1904,69.2551,1009.9347981276,0
+RAVI.US,D,20160208,000000,69.2362,69.794,69.2362,69.6008,20191.66858324,0
+RAVI.US,D,20160209,000000,69.2641,69.5061,69.2641,69.4354,4266.6231531234,0
+RAVI.US,D,20160210,000000,69.2083,69.3976,69.2083,69.3976,4716.3754290291,0
+RAVI.US,D,20160211,000000,69.3209,69.9504,69.3209,69.6486,5892.9595079611,0
+RAVI.US,D,20160212,000000,69.5719,69.5719,69.1994,69.2551,2721.6036160277,0
+RAVI.US,D,20160216,000000,69.4783,69.4783,69.1904,69.3109,10138.500523152,0
+RAVI.US,D,20160217,000000,69.2074,69.3289,69.1834,69.2162,1940.5606011735,0
+RAVI.US,D,20160218,000000,69.2252,69.3577,69.2162,69.2929,8734.0285722762,0
+RAVI.US,D,20160219,000000,69.0021,69.5808,69.0021,69.2929,3825.906079189,0
+RAVI.US,D,20160222,000000,69.2262,69.3009,69.2262,69.283,15071.720799492,0
+RAVI.US,D,20160223,000000,68.9364,69.283,68.9364,69.283,4080.8995570463,0
+RAVI.US,D,20160224,000000,69.2731,69.2731,69.2731,69.2731,1455.6714287127,0
+RAVI.US,D,20160225,000000,69.2731,69.2999,69.2731,69.2999,2291.9295667249,0
+RAVI.US,D,20160226,000000,69.2162,69.2462,69.2162,69.2452,7085.6061681753,0
+RAVI.US,D,20160229,000000,69.2083,69.2551,69.2083,69.2362,7958.0051140728,0
+RAVI.US,D,20160301,000000,69.2452,69.3577,69.2452,69.3477,11416.479646429,0
+RAVI.US,D,20160302,000000,69.2152,69.4254,69.2152,69.3776,9090.4170944783,0
+RAVI.US,D,20160303,000000,69.2721,69.3477,69.2721,69.3249,1691.5905912972,0
+RAVI.US,D,20160304,000000,69.282,69.3388,69.282,69.3388,8976.9751141717,0
+RAVI.US,D,20160307,000000,69.282,69.3199,69.282,69.3099,1380.3780789517,0
+RAVI.US,D,20160308,000000,69.3009,69.3199,69.3009,69.3199,1037.0404040415,0
+RAVI.US,D,20160309,000000,69.282,69.4862,69.282,69.4434,10589.256710387,0
+RAVI.US,D,20160310,000000,69.3089,69.3816,69.2919,69.3577,18401.694681589,0
+RAVI.US,D,20160311,000000,69.2979,69.2999,69.2252,69.2252,5266.5188379495,0
+RAVI.US,D,20160314,000000,69.2631,69.2631,69.2452,69.2541,31446.518505515,0
+RAVI.US,D,20160315,000000,69.5519,69.5519,69.2452,69.2631,9309.2697644502,0
+RAVI.US,D,20160316,000000,69.3009,69.3299,69.1207,69.1207,17290.364839117,0
+RAVI.US,D,20160317,000000,69.2721,69.3199,69.1824,69.1824,15617.848563092,0
+RAVI.US,D,20160318,000000,69.3009,69.3677,69.2252,69.3677,15014.497853674,0
+RAVI.US,D,20160321,000000,69.3388,69.3388,69.3179,69.3179,1611.2776848854,0
+RAVI.US,D,20160322,000000,69.3577,69.3577,69.3388,69.3577,1112.3337538025,0
+RAVI.US,D,20160323,000000,69.3299,69.3766,68.6715,69.1984,32415.292939107,0
+RAVI.US,D,20160324,000000,69.3487,69.3866,69.3099,69.3537,75135.735682169,0
+RAVI.US,D,20160328,000000,69.3577,69.4514,69.3299,69.4514,15886.896799571,0
+RAVI.US,D,20160329,000000,69.3966,69.4434,69.3677,69.4364,5439.1915867348,0
+RAVI.US,D,20160330,000000,69.4254,69.4693,69.4254,69.4514,3147.2620200099,0
+RAVI.US,D,20160331,000000,69.4434,69.4514,69.4344,69.4514,3723.5071235141,0
+RAVI.US,D,20160401,000000,69.4494,69.5331,69.4324,69.4683,10964.719547863,0
+RAVI.US,D,20160404,000000,69.4583,69.4942,69.4494,69.4593,4217.4314979462,0
+RAVI.US,D,20160405,000000,69.4583,69.4583,69.4583,69.4583,487.90090645129,0
+RAVI.US,D,20160406,000000,69.4653,69.5031,69.4653,69.4942,7171.9425425679,0
+RAVI.US,D,20160407,000000,69.5331,69.5331,69.4763,69.4842,9477.9268679149,0
+RAVI.US,D,20160408,000000,69.5031,69.5031,69.4583,69.4842,21462.620327206,0
+RAVI.US,D,20160411,000000,69.9016,69.9016,69.4842,69.5031,28207.900554461,0
+RAVI.US,D,20160412,000000,69.541,69.541,69.4673,69.4842,14825.762523606,0
+RAVI.US,D,20160413,000000,69.4763,69.5499,69.4763,69.4842,27427.861450937,0
+RAVI.US,D,20160414,000000,69.3458,69.5231,69.3458,69.5231,14504.510897959,0
+RAVI.US,D,20160415,000000,69.5031,69.5031,69.4942,69.4942,5491.3949759024,0
+RAVI.US,D,20160418,000000,69.5231,69.6068,69.5131,69.5331,14472.385735395,0
+RAVI.US,D,20160419,000000,69.5331,69.5331,69.5231,69.5231,429.67404930278,0
+RAVI.US,D,20160420,000000,69.5131,69.5331,69.5131,69.5131,1410.4954188561,0
+RAVI.US,D,20160421,000000,69.5031,69.5499,69.4414,69.5131,16056.557814366,0
+RAVI.US,D,20160422,000000,69.5131,69.5231,69.4942,69.5031,6843.66353761,0
+RAVI.US,D,20160425,000000,69.4842,69.4942,69.4046,69.4046,5896.9751532817,0
+RAVI.US,D,20160426,000000,69.5131,69.5131,69.4842,69.4942,6345.7235178572,0
+RAVI.US,D,20160427,000000,69.3657,69.5331,69.3657,69.5041,5928.0964045162,0
+RAVI.US,D,20160428,000000,69.5231,69.5331,69.5231,69.5331,1221.7600887885,0
+RAVI.US,D,20160429,000000,69.5331,69.5331,69.5331,69.5331,325.26727096753,0
+RAVI.US,D,20160502,000000,69.5579,69.5759,69.541,69.5659,4517.6009856601,0
+RAVI.US,D,20160503,000000,69.5679,69.5898,69.541,69.541,2922.385882057,0
+RAVI.US,D,20160504,000000,69.5579,69.5858,69.5579,69.5689,3928.305034864,0
+RAVI.US,D,20160505,000000,69.5669,69.5958,69.5669,69.5958,2642.2946209461,0
+RAVI.US,D,20160506,000000,69.5759,69.5958,69.5579,69.5579,2665.3845815395,0
+RAVI.US,D,20160509,000000,69.5958,69.6058,69.5759,69.6048,8760.13026686,0
+RAVI.US,D,20160510,000000,69.5858,69.5858,69.5759,69.5759,535.08473896819,0
+RAVI.US,D,20160511,000000,69.5888,69.6058,69.5759,69.5878,4576.8317541388,0
+RAVI.US,D,20160512,000000,69.5759,69.5858,69.5759,69.5759,46878.64347253,0
+RAVI.US,D,20160513,000000,69.5669,69.6058,69.5669,69.6028,885.44979318938,0
+RAVI.US,D,20160516,000000,69.5669,69.6148,69.5669,69.5858,10030.078099495,0
+RAVI.US,D,20160517,000000,69.5669,69.5958,69.5669,69.5848,5654.0286113862,0
+RAVI.US,D,20160518,000000,69.5759,69.5759,69.546,69.546,1736.7666011538,0
+RAVI.US,D,20160519,000000,69.548,69.5759,69.548,69.5759,2367.2229164859,0
+RAVI.US,D,20160520,000000,69.5759,69.5759,69.5759,69.5759,632.46413799241,0
+RAVI.US,D,20160523,000000,69.5759,69.5759,69.548,69.5589,4386.0886014109,0
+RAVI.US,D,20160524,000000,69.5759,69.5759,69.548,69.548,7859.6218037184,0
+RAVI.US,D,20160525,000000,69.5759,69.5759,69.548,69.549,4082.9073797066,0
+RAVI.US,D,20160526,000000,69.5958,69.5958,69.5759,69.5759,1320.1433991429,0
+RAVI.US,D,20160527,000000,69.5808,69.5958,69.5808,69.5958,25433.089637936,0
+RAVI.US,D,20160531,000000,69.3717,69.6148,69.3717,69.6148,3057.9139116268,0
+RAVI.US,D,20160601,000000,69.6685,69.6685,69.537,69.537,90851.967555615,0
+RAVI.US,D,20160602,000000,69.5818,69.5918,69.5729,69.5818,32671.290328294,0
+RAVI.US,D,20160603,000000,69.5918,69.6596,69.5918,69.6596,752.93349761002,0
+RAVI.US,D,20160606,000000,69.6206,69.6496,69.6206,69.6306,934.64144836657,0
+RAVI.US,D,20160607,000000,69.6596,69.6596,69.6396,69.6496,7966.036404714,0
+RAVI.US,D,20160608,000000,69.6496,69.7223,69.6496,69.6506,9909.608739878,0
+RAVI.US,D,20160609,000000,69.6884,69.806,69.6685,69.6944,4460.3780398417,0
+RAVI.US,D,20160610,000000,69.6775,69.6775,69.6775,69.6775,3026.7926603923,0
+RAVI.US,D,20160613,000000,69.6775,69.6944,69.6775,69.6864,742.89438430855,0
+RAVI.US,D,20160614,000000,69.6775,69.7133,69.6685,69.6864,22715.501667229,0
+RAVI.US,D,20160615,000000,69.7033,69.7133,69.6864,69.6944,1779.9347883501,0
+RAVI.US,D,20160616,000000,69.7223,69.7223,69.6396,69.6775,9047.248907282,0
+RAVI.US,D,20160617,000000,69.7303,69.786,69.7033,69.7303,93045.513811986,0
+RAVI.US,D,20160620,000000,69.7033,69.7223,69.6775,69.7133,8298.3310549925,0
+RAVI.US,D,20160621,000000,69.7023,69.7133,69.7023,69.7033,4493.5071137366,0
+RAVI.US,D,20160622,000000,69.7203,69.7403,69.7173,69.7403,7205.0716164628,0
+RAVI.US,D,20160623,000000,69.6944,69.7133,69.6775,69.7033,5522.5162271369,0
+RAVI.US,D,20160624,000000,69.7133,69.7751,69.7033,69.7223,21291.955401081,0
+RAVI.US,D,20160627,000000,69.7811,69.786,69.7403,69.7403,5491.3949759024,0
+RAVI.US,D,20160628,000000,69.7303,69.7781,69.7303,69.7303,14693.246228027,0
+RAVI.US,D,20160629,000000,69.7502,69.7601,69.7502,69.7601,6671.9947001549,0
+RAVI.US,D,20160630,000000,69.7631,69.7691,69.7571,69.7691,4262.6075078028,0
+RAVI.US,D,20160701,000000,69.7383,69.7383,69.7383,69.7383,1315.1238424922,0
+RAVI.US,D,20160705,000000,69.7761,69.785,69.7691,69.785,2797.9008771188,0
+RAVI.US,D,20160706,000000,69.7482,69.7482,69.7482,69.7482,301.17339904401,0
+RAVI.US,D,20160707,000000,69.7761,69.7761,69.7014,69.7014,4360.9908181572,0
+RAVI.US,D,20160708,000000,69.7581,69.7581,69.6755,69.7014,3635.1629264612,0
+RAVI.US,D,20160711,000000,69.7482,69.7482,69.7014,69.7014,22280.808061275,0
+RAVI.US,D,20160712,000000,69.7283,69.7671,69.7014,69.7512,5395.0194882083,0
+RAVI.US,D,20160713,000000,69.787,69.787,69.7671,69.7671,487.90090645129,0
+RAVI.US,D,20160714,000000,69.794,69.794,69.7283,69.7283,630.45631533212,0
+RAVI.US,D,20160715,000000,69.7203,69.8318,69.7203,69.8318,22328.995805123,0
+RAVI.US,D,20160718,000000,69.7761,69.7761,69.7283,69.7761,8200.9516559683,0
+RAVI.US,D,20160719,000000,69.7671,69.794,69.7671,69.785,2904.3154781144,0
+RAVI.US,D,20160720,000000,69.7761,69.7761,69.7761,69.7761,448.74836457557,0
+RAVI.US,D,20160721,000000,69.7581,69.7761,69.6755,69.7512,17443.963272629,0
+RAVI.US,D,20160722,000000,69.7581,69.7661,69.7383,69.7482,1906.4276159486,0
+RAVI.US,D,20160725,000000,69.785,69.785,69.7671,69.7811,2760.7561579034,0
+RAVI.US,D,20160726,000000,69.804,69.804,69.7761,69.7761,4855.9191039195,0
+RAVI.US,D,20160727,000000,69.785,69.799,69.785,69.794,826.21902471072,0
+RAVI.US,D,20160728,000000,69.785,69.8229,69.785,69.805,11788.930749913,0
+RAVI.US,D,20160729,000000,69.814,69.814,69.814,69.814,575.24119217405,0
+RAVI.US,D,20160801,000000,69.8767,69.8936,69.8578,69.8588,6650.9125622218,0
+RAVI.US,D,20160802,000000,69.8298,69.8398,69.812,69.8209,1575.1368770002,0
+RAVI.US,D,20160803,000000,69.812,69.8388,69.812,69.8298,1454.6675173826,0
+RAVI.US,D,20160804,000000,69.8338,69.8418,69.8209,69.8418,106416.6088182,0
+RAVI.US,D,20160805,000000,69.802,69.802,69.802,69.802,1740.7822464744,0
+RAVI.US,D,20160808,000000,69.802,69.802,69.802,69.802,1082.2164138981,0
+RAVI.US,D,20160809,000000,69.812,69.8398,69.812,69.8209,747.91394095928,0
+RAVI.US,D,20160811,000000,69.802,69.802,69.802,69.802,619.41329070051,0
+RAVI.US,D,20160812,000000,69.8388,69.8388,69.8388,69.8388,429.67404930278,0
+RAVI.US,D,20160815,000000,69.8578,69.9215,69.8578,69.8767,10779.999863115,0
+RAVI.US,D,20160816,000000,69.8438,69.8578,69.8298,69.8298,6741.264581935,0
+RAVI.US,D,20160817,000000,69.8298,69.8298,69.8298,69.8298,176.68839410582,0
+RAVI.US,D,20160818,000000,69.8578,69.8847,69.8578,69.8847,1034.0286700511,0
+RAVI.US,D,20160819,000000,69.8717,69.9215,69.8717,69.8837,6582.6465917718,0
+RAVI.US,D,20160822,000000,69.8667,69.8667,69.8667,69.8667,300.16948771386,0
+RAVI.US,D,20160823,000000,69.8727,69.8936,69.8578,69.8578,15055.65821821,0
+RAVI.US,D,20160824,000000,69.8667,69.8936,69.8667,69.8667,2742.6857539608,0
+RAVI.US,D,20160825,000000,69.9783,69.9783,69.6068,69.8817,2023.8852415757,0
+RAVI.US,D,20160826,000000,69.8837,69.8837,69.8488,69.8488,8502.1250550123,0
+RAVI.US,D,20160829,000000,69.8837,69.9125,69.8578,69.8976,7968.0442273743,0
+RAVI.US,D,20160830,000000,69.802,69.8827,69.802,69.8578,2478.6570741322,0
+RAVI.US,D,20160831,000000,69.9026,69.9105,69.8986,69.8986,2238.7222662271,0
+RAVI.US,D,20160901,000000,69.9395,69.9583,69.9395,69.9583,733.85918233723,0
+RAVI.US,D,20160902,000000,69.8827,69.8926,69.8827,69.8926,781.04301485412,0
+RAVI.US,D,20160907,000000,69.9205,69.9235,69.9016,69.9016,8216.0103259205,0
+RAVI.US,D,20160908,000000,69.9395,69.9395,69.8827,69.8986,1962.6466504368,0
+RAVI.US,D,20160909,000000,69.8926,69.9006,69.8827,69.8827,2122.2685519301,0
+RAVI.US,D,20160912,000000,69.8827,69.8827,69.8757,69.8757,4071.864355075,0
+RAVI.US,D,20160913,000000,69.8667,69.8757,69.8667,69.8757,7284.3806115444,0
+RAVI.US,D,20160914,000000,69.9105,69.9105,69.9016,69.9016,1260.9126306642,0
+RAVI.US,D,20160915,000000,69.8926,69.8926,69.8926,69.8926,376.46674880501,0
+RAVI.US,D,20160916,000000,69.9105,69.9105,69.8827,69.9016,1633.3637341487,0
+RAVI.US,D,20160920,000000,69.8926,69.9016,69.8757,69.8757,3534.7717934465,0
+RAVI.US,D,20160921,000000,69.8827,69.9295,69.8827,69.8827,3058.917822957,0
+RAVI.US,D,20160922,000000,69.9026,69.9683,69.8926,69.9683,11536.949006046,0
+RAVI.US,D,20160923,000000,69.9773,69.9773,69.9225,69.9225,3886.1407589978,0
+RAVI.US,D,20160926,000000,69.9295,69.9534,69.9295,69.9405,1396.440660234,0
+RAVI.US,D,20160927,000000,69.8926,69.9583,69.8926,69.9295,3235.6062170628,0
+RAVI.US,D,20160928,000000,69.9205,69.9485,69.9205,69.9485,710.76922174386,0
+RAVI.US,D,20160929,000000,69.9205,70.051,69.9205,70.051,56512.176596618,0
+RAVI.US,D,20160930,000000,69.9583,69.9853,69.9583,69.9853,1194.6544828746,0
+RAVI.US,D,20161003,000000,70.033,70.042,70.0241,70.0241,3088.0312515312,0
+RAVI.US,D,20161004,000000,70.0042,70.033,70.0042,70.0042,560.18252222185,0
+RAVI.US,D,20161005,000000,70.061,70.061,69.9693,69.9863,1977.705320389,0
+RAVI.US,D,20161006,000000,69.9783,70.033,69.9593,70.033,23591.916258447,0
+RAVI.US,D,20161007,000000,69.9783,69.9783,69.9783,69.9783,511.99477837481,0
+RAVI.US,D,20161010,000000,69.9693,69.9962,69.9583,69.9693,1393.4289262436,0
+RAVI.US,D,20161011,000000,69.9504,69.9863,69.9504,69.9863,3292.8291628811,0
+RAVI.US,D,20161012,000000,69.9703,69.9703,69.9703,69.9703,375.46283747486,0
+RAVI.US,D,20161013,000000,69.9863,69.9863,69.9593,69.9863,63851.77233132,0
+RAVI.US,D,20161014,000000,70.0042,70.033,70.0042,70.0241,14231.44701616,0
+RAVI.US,D,20161017,000000,69.9962,70.0142,69.9863,70.0012,2315.0195273183,0
+RAVI.US,D,20161018,000000,70.0042,70.042,69.9922,70.0142,4327.8617442624,0
+RAVI.US,D,20161019,000000,70.0142,70.1915,70.0082,70.041,6846.6752716004,0
+RAVI.US,D,20161020,000000,70.0241,70.1835,70.0241,70.1655,9648.5917940398,0
+RAVI.US,D,20161021,000000,70.0241,70.0948,70.0241,70.0898,7768.2658726751,0
+RAVI.US,D,20161024,000000,70.0241,70.1835,70.0241,70.052,12328.031134201,0
+RAVI.US,D,20161025,000000,70.0241,70.061,69.9962,70.0142,5988.331084325,0
+RAVI.US,D,20161026,000000,70.0241,70.0241,69.9982,70.0042,3276.7665815988,0
+RAVI.US,D,20161027,000000,69.9962,70.0898,69.9863,70.0042,46652.763423246,0
+RAVI.US,D,20161028,000000,69.9962,70.0042,69.9693,69.9863,12317.9920209,0
+RAVI.US,D,20161031,000000,70.0152,70.033,70.0042,70.0042,4861.9425719004,0
+RAVI.US,D,20161101,000000,70.0241,70.061,69.9066,69.9783,6630.8343356189,0
+RAVI.US,D,20161102,000000,70.0251,70.0251,69.9693,70.0241,7905.8017249052,0
+RAVI.US,D,20161103,000000,70.0241,70.0241,69.9415,70.0022,6530.4432026042,0
+RAVI.US,D,20161104,000000,70.0251,70.052,69.9833,69.9833,5793.5722862765,0
+RAVI.US,D,20161107,000000,70.1675,70.1675,69.9962,69.9962,1508.8787292105,0
+RAVI.US,D,20161108,000000,70.0062,70.0062,69.9863,69.9863,3692.3858722795,0
+RAVI.US,D,20161109,000000,70.042,70.042,69.9703,69.9803,15338.761213312,0
+RAVI.US,D,20161110,000000,70.033,70.033,69.9405,69.9405,5610.8604241898,0
+RAVI.US,D,20161111,000000,70.0132,70.0132,69.9205,69.9504,10031.082010826,0
+RAVI.US,D,20161114,000000,69.9504,69.9633,69.9405,69.9514,1780.9386996802,0
+RAVI.US,D,20161115,000000,69.9713,69.9713,69.9504,69.9504,1406.4797735355,0
+RAVI.US,D,20161116,000000,69.9405,69.9693,69.8667,69.9205,7988.1224539772,0
+RAVI.US,D,20161117,000000,69.9504,69.9693,69.9504,69.9543,1804.0286602736,0
+RAVI.US,D,20161118,000000,69.9783,69.9783,69.9405,69.9593,5643.9894980847,0
+RAVI.US,D,20161121,000000,69.9475,69.9524,69.9205,69.9275,6850.690916921,0
+RAVI.US,D,20161122,000000,69.9593,69.9783,69.8757,69.9016,22331.003627783,0
+RAVI.US,D,20161123,000000,69.9355,69.9355,69.9355,69.9355,780.03910352398,0
+RAVI.US,D,20161125,000000,69.9504,69.9504,69.9305,69.9305,325.26727096753,0
+RAVI.US,D,20161128,000000,69.9573,69.9573,69.8667,69.9016,23659.178317567,0
+RAVI.US,D,20161129,000000,69.9016,70.0032,69.9016,69.9105,5521.5123158068,0
+RAVI.US,D,20161130,000000,69.9504,69.9613,69.8757,69.8757,3084.0156062106,0
+RAVI.US,D,20161201,000000,69.9982,69.9982,69.9435,69.9435,11365.28016859,0
+RAVI.US,D,20161202,000000,69.9534,69.9534,69.9235,69.9255,15459.230572929,0
+RAVI.US,D,20161205,000000,69.9623,69.9623,69.8956,69.8966,3741.5775274567,0
+RAVI.US,D,20161206,000000,69.9135,69.9135,69.8956,69.9046,3264.719645637,0
+RAVI.US,D,20161207,000000,69.9713,69.9793,69.9335,69.9435,6940.0390253041,0
+RAVI.US,D,20161208,000000,69.8508,69.9713,69.8508,69.9255,12167.405321378,0
+RAVI.US,D,20161209,000000,69.9883,69.9893,69.8787,69.9623,10382.450976377,0
+RAVI.US,D,20161212,000000,69.9623,70.0162,69.9046,69.9623,439609.75973725,0
+RAVI.US,D,20161213,000000,69.9783,69.9783,69.9534,69.9713,2903.3115667842,0
+RAVI.US,D,20161214,000000,69.9713,69.9723,69.9135,69.9235,100526.66104424,0
+RAVI.US,D,20161215,000000,69.9623,70.1128,69.9534,70.0271,47889.582181988,0
+RAVI.US,D,20161216,000000,69.9713,70.045,69.9623,70.036,69204.627543661,0
+RAVI.US,D,20161219,000000,70.0729,70.0729,69.9703,69.9982,34640.964358042,0
+RAVI.US,D,20161220,000000,69.9793,70.054,69.9793,70.0241,111613.85777438,0
+RAVI.US,D,20161221,000000,69.9893,70.0729,69.9793,70.0729,110032.6974294,0
+RAVI.US,D,20161222,000000,69.9893,69.9982,69.8956,69.9893,57979.894961292,0
+RAVI.US,D,20161223,000000,69.9982,70.036,69.9623,69.9723,100407.19559595,0
+RAVI.US,D,20161227,000000,69.9623,69.9893,69.9623,69.9713,87384.457821288,0
+RAVI.US,D,20161228,000000,69.9972,70.0261,69.9524,70.0062,23434.302179614,0
+RAVI.US,D,20161229,000000,69.9325,70.0261,69.9325,69.9613,38755.996900312,0
+RAVI.US,D,20161230,000000,69.9793,70.1507,69.9793,70.0819,112280.45489759,0
+RAVI.US,D,20170103,000000,70.063,70.072,70.0261,70.058,22128.213539094,0
+RAVI.US,D,20170104,000000,70.0819,70.0918,69.8498,70.068,26202.085716829,0
+RAVI.US,D,20170105,000000,70.1118,70.1118,70.054,70.072,12605.110661322,0
+RAVI.US,D,20170106,000000,70.1018,70.1018,70.0779,70.0968,13961.39486835,0
+RAVI.US,D,20170109,000000,70.1018,70.1685,69.9883,70.1507,51574.940674956,0
+RAVI.US,D,20170110,000000,70.1118,70.1407,70.072,70.1118,32627.118229767,0
+RAVI.US,D,20170111,000000,70.1307,70.1307,70.0261,70.0261,15757.392237983,0
+RAVI.US,D,20170112,000000,70.1217,70.1217,69.9793,69.9972,4651.1211925696,0
+RAVI.US,D,20170113,000000,70.1118,70.1167,69.9703,69.9853,10649.491390196,0
+RAVI.US,D,20170117,000000,70.1217,70.1217,70.054,70.1018,16534.419607516,0
+RAVI.US,D,20170118,000000,70.1507,70.1507,70.0162,70.044,17319.478267691,0
+RAVI.US,D,20170119,000000,70.1118,70.1118,70.0062,70.034,5804.6153109082,0
+RAVI.US,D,20170120,000000,70.1018,70.1407,70.063,70.1407,6299.5435966705,0
+RAVI.US,D,20170123,000000,70.1407,70.1437,69.9225,70.0799,24952.216110795,0
+RAVI.US,D,20170124,000000,70.1507,70.2662,69.9703,70.0261,225518.64120415,0
+RAVI.US,D,20170125,000000,70.063,70.063,69.9793,69.9883,39050.142920046,0
+RAVI.US,D,20170126,000000,70.072,70.072,69.9883,69.9883,78044.066805604,0
+RAVI.US,D,20170127,000000,70.0819,70.0819,69.9793,69.9793,197512.52682705,0
+RAVI.US,D,20170130,000000,70.0918,70.0918,69.9883,69.9883,5232.3858527245,0
+RAVI.US,D,20170131,000000,70.044,70.054,70.0162,70.0261,21411.420849368,0
+RAVI.US,D,20170201,000000,69.9962,70.1197,69.9962,70.0998,19265.058425515,0
+RAVI.US,D,20170202,000000,70.061,70.061,69.9693,70.0241,94424.887979607,0
+RAVI.US,D,20170203,000000,70.055,70.055,70.039,70.052,2849.1003549563,0
+RAVI.US,D,20170206,000000,70.3957,70.8768,69.5679,70.2104,163827.28605531,0
+RAVI.US,D,20170207,000000,70.1835,70.2014,70.1287,70.1287,7363.689606626,0
+RAVI.US,D,20170208,000000,70.1497,70.1585,70.0998,70.0998,69721.641878688,0
+RAVI.US,D,20170209,000000,70.0998,70.1098,70.042,70.052,52472.437404107,0
+RAVI.US,D,20170210,000000,70.033,70.061,70.0241,70.061,22548.852386424,0
+RAVI.US,D,20170213,000000,70.1387,70.1585,70.0898,70.0898,20842.203125175,0
+RAVI.US,D,20170214,000000,70.1287,70.1287,70.042,70.0799,9365.4887989385,0
+RAVI.US,D,20170215,000000,70.1387,70.1387,69.8568,70.052,5805.6192222383,0
+RAVI.US,D,20170216,000000,70.1387,70.1487,70.1287,70.1327,2713.5723253865,0
+RAVI.US,D,20170217,000000,70.1387,70.1585,70.1287,70.1585,8102.5683456139,0
+RAVI.US,D,20170221,000000,70.1487,70.1675,70.1427,70.1507,13246.610001285,0
+RAVI.US,D,20170222,000000,70.1765,70.1765,70.1477,70.1585,20010.964543814,0
+RAVI.US,D,20170223,000000,70.1835,70.1835,70.1197,70.1197,46856.557423266,0
+RAVI.US,D,20170224,000000,70.1098,70.1387,70.1098,70.1387,5183.1941975474,0
+RAVI.US,D,20170227,000000,70.1537,70.1537,70.1287,70.1287,893.48108383055,0
+RAVI.US,D,20170228,000000,70.1197,70.1387,70.0998,70.1078,5312.6987591363,0
+RAVI.US,D,20170301,000000,70.1088,70.1088,69.9573,69.9713,23112.046642637,0
+RAVI.US,D,20170302,000000,69.9942,70.1575,69.9942,70.0789,21567.027105541,0
+RAVI.US,D,20170303,000000,70.069,70.1825,70.069,70.1575,4770.5866408571,0
+RAVI.US,D,20170306,000000,70.1575,70.1665,70.1277,70.1277,3969.4653994,0
+RAVI.US,D,20170307,000000,70.1665,70.1765,70.0988,70.1088,15863.806838978,0
+RAVI.US,D,20170308,000000,70.1477,70.1765,70.1277,70.1665,28397.639795859,0
+RAVI.US,D,20170309,000000,70.1477,70.1477,70.1187,70.1187,8548.3049761991,0
+RAVI.US,D,20170310,000000,70.1377,70.1575,70.1088,70.1575,8575.410582113,0
+RAVI.US,D,20170313,000000,70.1477,70.1575,70.0889,70.0889,13421.290572731,0
+RAVI.US,D,20170314,000000,70.2642,70.2642,70.032,70.032,5381.9686409164,0
+RAVI.US,D,20170315,000000,70.0789,70.1665,70.0789,70.1477,6411.9816656469,0
+RAVI.US,D,20170316,000000,70.1665,70.1765,70.1187,70.1187,6461.1733208241,0
+RAVI.US,D,20170317,000000,70.2094,70.2094,70.1765,70.2094,19949.725952675,0
+RAVI.US,D,20170320,000000,70.1765,70.2243,70.1765,70.2154,3512.6857441833,0
+RAVI.US,D,20170321,000000,70.2074,70.2293,70.1825,70.1825,7789.3480106082,0
+RAVI.US,D,20170322,000000,70.2293,70.2382,70.1825,70.1905,3530.7561481259,0
+RAVI.US,D,20170323,000000,70.1088,70.1905,70.1088,70.1825,14040.703863432,0
+RAVI.US,D,20170324,000000,70.1575,70.2094,70.1477,70.1984,25719.204367028,0
+RAVI.US,D,20170327,000000,70.1905,70.2004,70.1665,70.2004,64112.789277158,0
+RAVI.US,D,20170328,000000,70.1765,70.2004,70.1585,70.1825,5870.8734586978,0
+RAVI.US,D,20170329,000000,70.1765,70.2094,70.1665,70.2004,9324.3284344024,0
+RAVI.US,D,20170330,000000,70.2054,70.2462,70.1765,70.2382,21026.922809922,0
+RAVI.US,D,20170331,000000,70.2004,70.2094,70.2004,70.2094,4024.6805225581,0
+RAVI.US,D,20170403,000000,70.2124,70.2224,70.1775,70.2224,3830.9256358398,0
+RAVI.US,D,20170404,000000,70.1695,70.2074,70.1695,70.1935,2960.5345126026,0
+RAVI.US,D,20170405,000000,70.2224,70.2224,70.1775,70.1935,4010.625763936,0
+RAVI.US,D,20170406,000000,70.1775,70.2124,70.1775,70.1915,2503.7548573858,0
+RAVI.US,D,20170407,000000,70.1855,70.2034,70.1556,70.1935,12672.372720442,0
+RAVI.US,D,20170410,000000,70.2224,70.2224,70.1605,70.1605,14604.902030974,0
+RAVI.US,D,20170411,000000,70.1735,70.2054,70.1695,70.1805,5850.7952320949,0
+RAVI.US,D,20170412,000000,70.0819,70.2224,70.0819,70.1945,7522.3075967891,0
+RAVI.US,D,20170413,000000,70.3419,70.3419,70.1935,70.2124,7606.6361485215,0
+RAVI.US,D,20170417,000000,70.2841,70.2841,70.2034,70.2412,63066.713671145,0
+RAVI.US,D,20170418,000000,70.3697,70.3697,70.2333,70.2452,5676.1146606494,0
+RAVI.US,D,20170419,000000,70.2482,70.2672,70.2124,70.2323,15952.151036031,0
+RAVI.US,D,20170420,000000,70.2492,70.2672,70.2224,70.2672,6355.7626311587,0
+RAVI.US,D,20170421,000000,70.2582,70.293,70.2323,70.2582,47968.891177069,0
+RAVI.US,D,20170424,000000,70.293,70.293,70.2702,70.2752,13579.908562894,0
+RAVI.US,D,20170425,000000,70.2841,70.303,70.2412,70.2612,2376.2581184572,0
+RAVI.US,D,20170426,000000,70.2582,70.2672,70.2492,70.2492,6670.9907888247,0
+RAVI.US,D,20170427,000000,70.2492,70.2752,70.2492,70.2582,7880.7039416515,0
+RAVI.US,D,20170428,000000,70.2582,70.293,70.2582,70.2582,1478.7613893061,0
+RAVI.US,D,20170501,000000,70.298,70.298,70.2632,70.2632,11323.115892725,0
+RAVI.US,D,20170502,000000,70.2722,70.298,70.2722,70.2722,4817.770473374,0
+RAVI.US,D,20170503,000000,70.2632,70.298,70.2632,70.298,8441.8903752035,0
+RAVI.US,D,20170504,000000,70.308,70.308,70.2801,70.294,11074.145882848,0
+RAVI.US,D,20170505,000000,70.308,70.308,70.2801,70.2801,797.10559613647,0
+RAVI.US,D,20170508,000000,70.318,70.318,70.2632,70.298,21429.491253311,0
+RAVI.US,D,20170509,000000,70.298,70.298,70.2632,70.2632,2019.8695962551,0
+RAVI.US,D,20170510,000000,70.2722,70.298,70.2722,70.2722,3604.0416752266,0
+RAVI.US,D,20170511,000000,70.2452,70.308,70.2452,70.2772,2972.5814485643,0
+RAVI.US,D,20170512,000000,70.313,70.318,70.2881,70.318,5654.0286113862,0
+RAVI.US,D,20170515,000000,70.6616,70.6616,70.3,70.3,17750.156228323,0
+RAVI.US,D,20170516,000000,70.313,70.3469,70.309,70.3469,810.15644342838,0
+RAVI.US,D,20170517,000000,70.3747,70.3747,70.3657,70.3657,22822.920179555,0
+RAVI.US,D,20170518,000000,70.1984,70.3598,70.1984,70.3598,3439.4002170826,0
+RAVI.US,D,20170519,000000,70.3559,70.3657,70.3469,70.3559,2708.5527687358,0
+RAVI.US,D,20170522,000000,70.3687,70.3687,70.2632,70.3657,20375.384356657,0
+RAVI.US,D,20170523,000000,70.3469,70.3469,70.318,70.3269,17567.444366237,0
+RAVI.US,D,20170524,000000,70.2632,70.3847,70.2632,70.3727,18212.959351522,0
+RAVI.US,D,20170525,000000,70.3937,70.4564,70.3559,70.3747,32348.030879987,0
+RAVI.US,D,20170526,000000,70.4026,70.4305,70.3937,70.4026,9374.5240009098,0
+RAVI.US,D,20170530,000000,70.3657,70.3937,70.3657,70.3937,1624.3285321773,0
+RAVI.US,D,20170531,000000,70.3657,70.4026,70.3657,70.4026,13124.132819008,0
+RAVI.US,D,20170601,000000,70.2791,70.4026,70.2791,70.317,29707.744081701,0
+RAVI.US,D,20170602,000000,70.307,70.4026,70.307,70.3747,8148.7482668007,0
+RAVI.US,D,20170605,000000,70.3747,70.3747,70.297,70.3747,15740.32574537,0
+RAVI.US,D,20170606,000000,70.3747,70.4116,70.3747,70.3747,7822.477084503,0
+RAVI.US,D,20170607,000000,70.3747,70.4106,70.3747,70.3747,3453.4549757046,0
+RAVI.US,D,20170608,000000,70.3887,70.3907,70.3369,70.3469,10485.853843383,0
+RAVI.US,D,20170609,000000,70.3937,70.4116,70.3559,70.3559,10904.484868054,0
+RAVI.US,D,20170612,000000,70.317,70.3847,70.2791,70.2791,14342.881173806,0
+RAVI.US,D,20170613,000000,70.2871,70.4026,70.2871,70.297,31164.419421744,0
+RAVI.US,D,20170614,000000,70.3747,70.4026,70.3269,70.3559,30596.205608881,0
+RAVI.US,D,20170615,000000,70.056,70.3657,70.056,70.3349,16031.460031113,0
+RAVI.US,D,20170616,000000,70.3469,70.3747,70.3469,70.3747,21078.12228776,0
+RAVI.US,D,20170619,000000,70.3479,70.3657,70.3369,70.3469,6643.8851829108,0
+RAVI.US,D,20170620,000000,70.3657,70.3747,70.3369,70.3469,8403.7417446579,0
+RAVI.US,D,20170621,000000,70.3469,70.3847,70.3469,70.3847,10161.590483745,0
+RAVI.US,D,20170622,000000,70.3937,70.3937,70.3897,70.3897,371.44719215427,0
+RAVI.US,D,20170623,000000,70.3937,70.4026,70.3697,70.4026,9008.0963654062,0
+RAVI.US,D,20170626,000000,70.3657,70.4026,70.3657,70.3757,15359.843351244,0
+RAVI.US,D,20170627,000000,70.3807,70.4026,70.3657,70.4026,3186.4145618856,0
+RAVI.US,D,20170628,000000,70.4026,70.4206,70.3937,70.4206,10251.942503458,0
+RAVI.US,D,20170629,000000,70.4116,70.4116,70.3747,70.3877,2741.6818426306,0
+RAVI.US,D,20170630,000000,70.3717,70.4116,70.3657,70.4116,7737.1446214405,0
+RAVI.US,D,20170703,000000,70.4116,70.4305,70.4026,70.4305,3222.5553697709,0
+RAVI.US,D,20170705,000000,70.4375,70.4375,70.4305,70.4305,6585.6583257623,0
+RAVI.US,D,20170706,000000,70.4375,70.4375,70.4375,70.4375,1304.0808178605,0
+RAVI.US,D,20170707,000000,70.4564,70.4564,70.4116,70.4405,7787.3401879479,0
+RAVI.US,D,20170710,000000,70.4315,70.4474,70.4116,70.4474,3613.0768771979,0
+RAVI.US,D,20170711,000000,70.4564,70.4564,70.4116,70.4375,790.07821682544,0
+RAVI.US,D,20170712,000000,70.4664,70.4664,70.4375,70.4474,1460.6909853634,0
+RAVI.US,D,20170713,000000,70.4664,70.4664,70.4375,70.4375,4268.6309757837,0
+RAVI.US,D,20170714,000000,70.4913,70.4913,70.4754,70.4754,2087.131655375,0
+RAVI.US,D,20170717,000000,70.4474,70.4853,70.4375,70.4564,20361.329598036,0
+RAVI.US,D,20170718,000000,70.4942,70.4942,70.4474,70.4564,2099.1785913367,0
+RAVI.US,D,20170719,000000,70.4942,70.5132,70.4942,70.4942,5186.2059315378,0
+RAVI.US,D,20170720,000000,70.5222,70.5321,70.4664,70.5032,7850.5866017471,0
+RAVI.US,D,20170721,000000,70.5092,70.5491,70.4754,70.4754,16901.85115435,0
+RAVI.US,D,20170724,000000,70.4664,70.4684,70.4116,70.4116,19256.023223543,0
+RAVI.US,D,20170725,000000,70.5222,70.5222,70.4564,70.4564,7386.7795672193,0
+RAVI.US,D,20170726,000000,70.6258,70.6258,70.4853,70.5202,5440.1954980649,0
+RAVI.US,D,20170727,000000,70.4942,70.4942,70.4754,70.4754,4744.4849462733,0
+RAVI.US,D,20170728,000000,70.4853,70.5192,70.4853,70.5032,10403.53311431,0
+RAVI.US,D,20170731,000000,70.5132,70.5321,70.4942,70.4942,2521.8252613285,0
+RAVI.US,D,20170801,000000,70.5889,70.5889,70.5411,70.5689,9628.5135674369,0
+RAVI.US,D,20170802,000000,70.4754,70.4853,70.4664,70.4714,12817.939863313,0
+RAVI.US,D,20170803,000000,70.4664,70.5032,70.4664,70.4853,10556.127636492,0
+RAVI.US,D,20170804,000000,70.4942,70.4942,70.4853,70.4853,473.84614782924,0
+RAVI.US,D,20170807,000000,70.5222,70.5222,70.4664,70.4664,7263.2984736113,0
+RAVI.US,D,20170808,000000,70.5321,70.5321,70.4564,70.4714,16072.620395648,0
+RAVI.US,D,20170809,000000,70.4903,70.4903,70.4664,70.4664,8351.5383554903,0
+RAVI.US,D,20170810,000000,70.4664,70.4754,70.4564,70.4754,6436.0755375704,0
+RAVI.US,D,20170811,000000,70.4933,70.4962,70.4664,70.4853,4867.9660398813,0
+RAVI.US,D,20170814,000000,70.4853,70.4853,70.4026,70.4375,11866.231922334,0
+RAVI.US,D,20170815,000000,70.5032,70.5222,70.4375,70.4814,42408.226319387,0
+RAVI.US,D,20170816,000000,70.4116,70.5321,70.4116,70.5132,10810.117203019,0
+RAVI.US,D,20170817,000000,70.5132,70.5162,70.5102,70.5102,1896.3885026471,0
+RAVI.US,D,20170818,000000,70.5321,70.5321,70.5222,70.5321,607.36635473875,0
+RAVI.US,D,20170821,000000,70.5032,70.5411,70.5032,70.5411,4581.8513107895,0
+RAVI.US,D,20170822,000000,70.5411,70.5491,70.5032,70.5062,3852.0077737728,0
+RAVI.US,D,20170823,000000,70.5491,70.5491,70.5491,70.5491,274.06779313005,0
+RAVI.US,D,20170824,000000,70.5321,70.5491,70.5321,70.5491,552.15123158068,0
+RAVI.US,D,20170825,000000,70.5591,70.5591,70.5222,70.5451,2048.9830248294,0
+RAVI.US,D,20170828,000000,70.5321,70.5591,70.5222,70.5591,5608.8526015296,0
+RAVI.US,D,20170829,000000,70.5979,70.5979,70.5591,70.5591,2732.6466406593,0
+RAVI.US,D,20170830,000000,70.5411,70.5889,70.5321,70.566,7703.0116362155,0
+RAVI.US,D,20170831,000000,70.8021,70.8021,70.5889,70.6357,14881.981558094,0
+RAVI.US,D,20170901,000000,70.5989,70.6297,70.5979,70.6078,6065.6322567463,0
+RAVI.US,D,20170905,000000,70.6357,70.6556,70.6357,70.6437,8369.6087594329,0
+RAVI.US,D,20170906,000000,70.6437,70.6616,70.6258,70.6258,2387.3011430888,0
+RAVI.US,D,20170907,000000,70.6357,70.6616,70.6357,70.6616,3681.3428476479,0
+RAVI.US,D,20170908,000000,70.6526,70.6796,70.6258,70.6616,8780.2084934629,0
+RAVI.US,D,20170911,000000,70.4853,70.6895,70.4853,70.6716,3993.5592713235,0
+RAVI.US,D,20170912,000000,70.6526,70.6526,70.5591,70.6258,44429.099826972,0
+RAVI.US,D,20170913,000000,70.6526,70.6796,70.6078,70.6437,12002.763863234,0
+RAVI.US,D,20170914,000000,70.6258,71.0571,70.6258,70.6716,14569.765134419,0
+RAVI.US,D,20170915,000000,70.6796,70.7074,70.6716,70.7074,11905.38446421,0
+RAVI.US,D,20170918,000000,71.0183,71.0183,70.5979,70.6576,13224.523952022,0
+RAVI.US,D,20170919,000000,70.7074,70.7174,70.6526,70.6716,7948.9699121015,0
+RAVI.US,D,20170920,000000,70.6716,70.6716,70.6258,70.6526,4543.7026802439,0
+RAVI.US,D,20170921,000000,70.6357,70.6716,70.6357,70.6526,8668.7743358167,0
+RAVI.US,D,20170922,000000,70.6796,70.6895,70.6526,70.6716,875.41067988791,0
+RAVI.US,D,20170925,000000,70.6526,70.6974,70.6526,70.6746,3166.3363352827,0
+RAVI.US,D,20170926,000000,70.6974,70.6974,70.6357,70.6437,4476.4406211241,0
+RAVI.US,D,20170927,000000,70.6158,70.6258,70.5979,70.6158,13223.520040693,0
+RAVI.US,D,20170928,000000,70.6526,70.6616,70.6258,70.6616,7421.9164637745,0
+RAVI.US,D,20170929,000000,70.6716,70.6796,70.6258,70.6258,12611.134129303,0
+RAVI.US,D,20171002,000000,70.9903,70.9903,70.6526,70.6895,3789.7652713038,0
+RAVI.US,D,20171003,000000,70.7174,70.7174,70.6716,70.6716,13500.599567812,0
+RAVI.US,D,20171004,000000,70.6895,70.7074,70.6746,70.7074,10611.342759651,0
+RAVI.US,D,20171005,000000,70.6974,70.6974,70.6158,70.6367,12598.083282011,0
+RAVI.US,D,20171006,000000,70.6895,70.6895,70.6268,70.6268,10648.487478866,0
+RAVI.US,D,20171009,000000,70.6357,70.6716,70.6357,70.6626,3382.1772712642,0
+RAVI.US,D,20171010,000000,70.6616,70.6636,70.6437,70.6437,14005.566966876,0
+RAVI.US,D,20171011,000000,70.6437,70.6806,70.6437,70.6447,4036.7274585198,0
+RAVI.US,D,20171012,000000,70.6796,70.7264,70.6796,70.7264,6955.0976952563,0
+RAVI.US,D,20171013,000000,70.7174,70.7543,70.7174,70.7443,6839.6478922894,0
+RAVI.US,D,20171016,000000,70.7074,70.7353,70.6974,70.7353,42429.308457319,0
+RAVI.US,D,20171017,000000,70.7214,70.7642,70.7074,70.7074,61699.386439486,0
+RAVI.US,D,20171018,000000,70.6974,70.7642,70.6974,70.7642,8201.9555672984,0
+RAVI.US,D,20171019,000000,70.7224,70.7224,70.7224,70.7224,299.16557638371,0
+RAVI.US,D,20171020,000000,70.7363,70.7543,70.7164,70.7294,7981.0950746662,0
+RAVI.US,D,20171023,000000,70.5491,70.7741,70.5491,70.7174,2545.919133252,0
+RAVI.US,D,20171024,000000,70.7543,70.7741,70.7074,70.7642,6806.5188183946,0
+RAVI.US,D,20171025,000000,70.7084,70.7254,70.7074,70.7074,1369.3350543201,0
+RAVI.US,D,20171026,000000,70.7174,70.7741,70.7094,70.7741,4947.2750349629,0
+RAVI.US,D,20171027,000000,70.7543,70.7642,70.7403,70.7642,5096.8578231547,0
+RAVI.US,D,20171030,000000,70.7353,70.8021,70.7074,70.7264,11379.334927212,0
+RAVI.US,D,20171031,000000,70.7841,70.7841,70.7453,70.7841,1163.53323164,0
+RAVI.US,D,20171101,000000,70.7731,70.7941,70.7353,70.7443,5977.2880596934,0
+RAVI.US,D,20171102,000000,70.7603,70.7941,70.7563,70.7831,3217.5358131201,0
+RAVI.US,D,20171103,000000,70.7941,70.7941,70.7513,70.7941,3801.8122072655,0
+RAVI.US,D,20171106,000000,71.1587,71.1587,70.7443,70.822,8523.2071929454,0
+RAVI.US,D,20171107,000000,70.7991,70.831,70.7991,70.831,13249.621735276,0
+RAVI.US,D,20171108,000000,70.822,70.822,70.7841,70.8121,2055.0064928103,0
+RAVI.US,D,20171109,000000,70.7741,70.8121,70.7741,70.7901,3559.8695767002,0
+RAVI.US,D,20171110,000000,70.8121,70.8121,70.7443,70.7702,23221.472977623,0
+RAVI.US,D,20171113,000000,70.7074,70.7941,70.7074,70.7543,17632.698602696,0
+RAVI.US,D,20171114,000000,70.7642,70.7941,70.7353,70.7941,13915.214947163,0
+RAVI.US,D,20171115,000000,70.8021,70.8021,70.8021,70.8021,938.65709368715,0
+RAVI.US,D,20171116,000000,70.7741,70.7741,70.7443,70.7741,1558.0703843877,0
+RAVI.US,D,20171117,000000,70.8021,70.8021,70.7941,70.8021,13579.908562894,0
+RAVI.US,D,20171120,000000,70.8021,70.8021,70.7543,70.7741,3698.4093402604,0
+RAVI.US,D,20171121,000000,70.7553,70.7553,70.7264,70.7353,3341.0169067282,0
+RAVI.US,D,20171122,000000,70.7841,70.7841,70.7543,70.7543,5541.5905424097,0
+RAVI.US,D,20171124,000000,70.8409,70.8588,70.822,70.831,5761.4471237118,0
+RAVI.US,D,20171127,000000,70.7642,70.831,70.7642,70.822,7958.0051140728,0
+RAVI.US,D,20171128,000000,70.8568,70.8588,70.831,70.8489,5255.4758133179,0
+RAVI.US,D,20171129,000000,70.831,70.8409,70.8121,70.8121,7217.1185524245,0
+RAVI.US,D,20171130,000000,70.8758,70.8758,70.829,70.8409,49989.764684654,0
+RAVI.US,D,20171201,000000,70.8409,70.8489,70.8021,70.822,3635.1629264612,0
+RAVI.US,D,20171204,000000,70.816,70.831,70.7841,70.831,3952.3989067875,0
+RAVI.US,D,20171205,000000,70.8021,70.8021,70.7642,70.7741,5062.7248379298,0
+RAVI.US,D,20171206,000000,70.7174,70.8489,70.7174,70.8489,6740.2606706049,0
+RAVI.US,D,20171207,000000,70.822,70.831,70.822,70.822,58985.814114099,0
+RAVI.US,D,20171208,000000,70.8678,70.8678,70.822,70.822,41412.346279881,0
+RAVI.US,D,20171211,000000,70.831,70.8588,70.8121,70.822,16833.585183899,0
+RAVI.US,D,20171212,000000,70.7741,70.8409,70.7741,70.8359,42434.328013971,0
+RAVI.US,D,20171213,000000,70.8409,70.8858,70.6716,70.8858,12084.080680976,0
+RAVI.US,D,20171214,000000,70.8588,70.8588,70.822,70.8588,21639.308721311,0
+RAVI.US,D,20171215,000000,70.7543,70.8678,70.7543,70.822,39652.489718134,0
+RAVI.US,D,20171218,000000,70.831,70.8588,70.8121,70.8121,122895.81330256,0
+RAVI.US,D,20171219,000000,70.7543,70.8489,70.7543,70.8489,23075.905834752,0
+RAVI.US,D,20171220,000000,70.8121,70.8409,70.8021,70.822,4720.3910743497,0
+RAVI.US,D,20171221,000000,70.7941,70.8409,70.7941,70.8409,4494.5110250667,0
+RAVI.US,D,20171222,000000,70.7741,70.8588,70.7741,70.8588,22321.968425811,0
+RAVI.US,D,20171226,000000,70.8678,70.9006,70.8678,70.9006,2001.7991923125,0
+RAVI.US,D,20171227,000000,70.8678,70.9236,70.8618,70.8618,1228.7874680995,0
+RAVI.US,D,20171228,000000,70.9435,70.9435,70.822,70.9236,13190.390966798,0
+RAVI.US,D,20171229,000000,70.8748,70.9635,70.8409,70.9336,38904.575777175,0
+RAVI.US,D,20180102,000000,70.9076,70.9156,70.8858,70.8858,2558.9699805439,0
+RAVI.US,D,20180103,000000,70.9236,70.9336,63.7975,70.9336,6836.636158299,0
+RAVI.US,D,20180104,000000,70.8858,70.9336,70.822,70.8409,54480.2600644,0
+RAVI.US,D,20180105,000000,70.8808,70.8957,70.8489,70.8489,2079.1003647338,0
+RAVI.US,D,20180108,000000,70.7642,70.9156,70.7642,70.8588,4741.4732122828,0
+RAVI.US,D,20180109,000000,70.8758,70.9156,70.8758,70.9156,4139.1264141948,0
+RAVI.US,D,20180110,000000,70.9156,70.9236,70.8957,70.8977,10648.487478866,0
+RAVI.US,D,20180111,000000,70.9336,70.9336,70.9276,70.9336,2031.9165322169,0
+RAVI.US,D,20180112,000000,70.8957,70.9206,70.8908,70.8957,6639.8695375902,0
+RAVI.US,D,20180116,000000,70.8957,70.9186,70.8678,70.8858,109159.29457217,0
+RAVI.US,D,20180117,000000,70.8588,70.8858,70.822,70.822,12592.05981403,0
+RAVI.US,D,20180118,000000,70.8409,70.9306,70.8409,70.9156,25532.476859621,0
+RAVI.US,D,20180119,000000,70.8768,70.9435,70.8768,70.9336,9735.9320797626,0
+RAVI.US,D,20180122,000000,70.9993,70.9993,70.9156,70.9266,19417.652947698,0
+RAVI.US,D,20180123,000000,70.9156,70.9535,70.9156,70.9535,3057.9139116268,0
+RAVI.US,D,20180124,000000,70.9156,70.9435,70.9056,70.9276,4100.9777836492,0
+RAVI.US,D,20180125,000000,70.8957,70.9156,70.8858,70.9056,5155.0846803032,0
+RAVI.US,D,20180126,000000,70.8967,70.8967,70.8967,70.8967,269.04823647931,0
+RAVI.US,D,20180129,000000,70.8957,70.8987,70.8858,70.8858,7492.1902568847,0
+RAVI.US,D,20180130,000000,70.9336,70.9535,70.9056,70.9535,3017.7574584209,0
+RAVI.US,D,20180131,000000,70.8588,70.9724,70.8588,70.9635,18733.989331867,0
+RAVI.US,D,20180201,000000,70.8588,70.9236,70.8588,70.9156,4744.4849462733,0
+RAVI.US,D,20180202,000000,70.8121,70.9943,70.8121,70.9156,17567.444366237,0
+RAVI.US,D,20180205,000000,70.9535,70.9983,70.9535,70.9724,1937.5488671831,0
+RAVI.US,D,20180206,000000,70.7074,70.9684,70.7074,70.9056,26814.471628218,0
+RAVI.US,D,20180207,000000,70.8858,70.9993,70.8858,70.8858,13566.857715602,0
+RAVI.US,D,20180208,000000,71.0292,71.0292,71.0033,71.0093,7253.2593603098,0
+RAVI.US,D,20180209,000000,71.0421,71.0581,70.9823,71.0292,2429.465418955,0
+RAVI.US,D,20180212,000000,71.0192,71.0391,70.9823,70.9933,43257.535304691,0
+RAVI.US,D,20180213,000000,70.9635,71.0093,70.9156,70.9863,14169.20451369,0
+RAVI.US,D,20180214,000000,70.7074,70.9724,70.7074,70.9724,23840.886268323,0
+RAVI.US,D,20180215,000000,70.9535,70.9823,70.8858,70.9356,96916.595901032,0
+RAVI.US,D,20180216,000000,70.9495,70.9694,70.9445,70.9694,4673.2072418328,0
+RAVI.US,D,20180220,000000,70.9535,70.9535,70.9236,70.9535,2539.8956652711,0
+RAVI.US,D,20180221,000000,70.9724,70.9724,70.9724,70.9724,1749.8174484457,0
+RAVI.US,D,20180222,000000,70.9724,70.9823,70.9465,70.9823,849.3089853041,0
+RAVI.US,D,20180226,000000,70.8678,70.9903,70.8678,70.9724,1545.0195370958,0
+RAVI.US,D,20180227,000000,71.0023,71.0023,70.9535,70.9694,9358.4614196274,0
+RAVI.US,D,20180228,000000,71.068,71.068,70.9405,70.9485,9970.8473310169,0
+RAVI.US,D,20180301,000000,70.8409,70.9276,70.8409,70.9156,1274.9673892863,0
+RAVI.US,D,20180302,000000,70.9186,70.9724,70.9156,70.9635,1979.7131430493,0
+RAVI.US,D,20180305,000000,70.8758,70.9903,70.8758,70.9116,7727.1055081391,0
+RAVI.US,D,20180306,000000,70.9246,70.9375,70.9056,70.9375,10401.52529165,0
+RAVI.US,D,20180307,000000,71.0481,71.0481,70.9206,70.9206,4040.7431038404,0
+RAVI.US,D,20180308,000000,71.068,71.068,70.9056,70.9346,8811.3297446975,0
+RAVI.US,D,20180309,000000,70.8858,70.9903,70.8858,70.9783,10221.825163554,0
+RAVI.US,D,20180312,000000,70.8758,70.9993,70.8758,70.9993,4493.5071137366,0
+RAVI.US,D,20180313,000000,70.8957,71.0093,70.8957,70.9903,18369.569519024,0
+RAVI.US,D,20180314,000000,70.9724,70.9993,70.9724,70.9903,17599.569528801,0
+RAVI.US,D,20180315,000000,70.9903,70.9993,70.9635,70.9635,32692.372466226,0
+RAVI.US,D,20180316,000000,70.9823,70.9943,70.9823,70.9883,3575.9321579825,0
+RAVI.US,D,20180319,000000,70.9585,70.9803,70.9535,70.9764,3820.8865225383,0
+RAVI.US,D,20180320,000000,70.9635,70.9993,70.9535,70.9993,3461.4862663458,0
+RAVI.US,D,20180321,000000,70.9993,71.0192,70.9724,71.0192,4059.8174191132,0
+RAVI.US,D,20180322,000000,70.9823,71.0192,70.9336,70.9943,2572.0208278358,0
+RAVI.US,D,20180323,000000,70.9853,71.0192,70.9853,71.0192,3050.8865323158,0
+RAVI.US,D,20180326,000000,70.9993,71.0093,70.9056,70.9803,23593.924081108,0
+RAVI.US,D,20180327,000000,71.068,71.068,70.9823,70.9903,14193.298385613,0
+RAVI.US,D,20180328,000000,70.9823,70.9823,70.9485,70.9485,20582.190090668,0
+RAVI.US,D,20180329,000000,70.8758,70.9993,70.8758,70.9903,12392.281459331,0
+RAVI.US,D,20180402,000000,71.1308,71.1308,70.9336,70.9336,10333.2593212,0
+RAVI.US,D,20180403,000000,70.9973,70.9973,70.9973,70.9973,1011.9426207879,0
+RAVI.US,D,20180404,000000,71.0073,71.0073,70.9485,70.9485,3784.745714653,0
+RAVI.US,D,20180405,000000,71.0481,71.0581,70.9535,70.9535,9800.182404892,0
+RAVI.US,D,20180409,000000,71.0521,71.068,71.0192,71.0292,5523.5201384671,0
+RAVI.US,D,20180410,000000,71.087,71.096,71.087,71.096,993.87221684522,0
+RAVI.US,D,20180411,000000,71.082,71.082,71.082,71.082,522.03389167628,0
+RAVI.US,D,20180412,000000,71.1028,71.1028,71.0391,71.077,6995.2541484621,0
+RAVI.US,D,20180413,000000,71.3768,71.3768,71.0481,71.087,4500.5344930476,0
+RAVI.US,D,20180416,000000,71.2643,71.2643,71.0391,71.0581,5909.0220892434,0
+RAVI.US,D,20180417,000000,71.0581,71.1408,71.0581,71.1308,7589.569655909,0
+RAVI.US,D,20180418,000000,71.0581,71.1228,71.0581,71.1228,15368.878553216,0
+RAVI.US,D,20180419,000000,71.077,71.1885,71.0581,71.1128,26034.432524694,0
+RAVI.US,D,20180420,000000,71.0292,71.1308,71.0292,71.1028,9008.0963654062,0
+RAVI.US,D,20180423,000000,71.1308,71.1308,71.1308,71.1308,930.62580304598,0
+RAVI.US,D,20180424,000000,71.1308,71.1497,71.1308,71.1408,3494.6153402406,0
+RAVI.US,D,20180425,000000,71.2165,71.2165,71.087,71.1597,16017.40527249,0
+RAVI.US,D,20180426,000000,71.2254,71.2254,71.0581,71.099,10699.686956703,0
+RAVI.US,D,20180427,000000,71.1038,71.1128,71.1038,71.1038,1072.1773005967,0
+RAVI.US,D,20180430,000000,71.096,71.311,71.096,71.096,92027.547723217,0
+RAVI.US,D,20180501,000000,71.2165,71.2354,71.2165,71.2165,6268.4223454359,0
+RAVI.US,D,20180502,000000,71.2254,71.2354,71.1975,71.2354,3777.718335342,0
+RAVI.US,D,20180503,000000,71.096,71.2453,71.096,71.2065,77399.555731649,0
+RAVI.US,D,20180504,000000,71.096,71.2643,71.096,71.2165,10163.598306405,0
+RAVI.US,D,20180507,000000,71.2643,71.2643,71.2553,71.2553,5250.4562566672,0
+RAVI.US,D,20180508,000000,71.2742,71.2742,71.2354,71.2742,8687.8486510894,0
+RAVI.US,D,20180509,000000,71.3022,71.3022,71.1228,71.2363,19071.303538797,0
+RAVI.US,D,20180510,000000,71.2433,71.2742,71.2433,71.2553,7532.3467100906,0
+RAVI.US,D,20180511,000000,71.2553,71.3022,71.1228,71.3022,34899.973481219,0
+RAVI.US,D,20180514,000000,71.2165,71.2932,71.1796,71.2065,300747.74064002,0
+RAVI.US,D,20180515,000000,71.1228,71.3022,71.1228,71.1308,21782.868041522,0
+RAVI.US,D,20180516,000000,71.2932,71.321,71.2045,71.2643,9116.5187890621,0
+RAVI.US,D,20180517,000000,71.2643,71.33,71.2643,71.33,108605.13551793,0
+RAVI.US,D,20180518,000000,71.311,71.3499,71.311,71.3499,3668.292000356,0
+RAVI.US,D,20180521,000000,71.326,71.34,71.3022,71.34,1906.4276159486,0
+RAVI.US,D,20180522,000000,71.34,71.3499,71.321,71.34,7509.2567494972,0
+RAVI.US,D,20180523,000000,71.34,71.3579,71.321,71.33,6400.9386410153,0
+RAVI.US,D,20180524,000000,71.34,71.3679,71.34,71.3519,6119.8434685742,0
+RAVI.US,D,20180525,000000,71.3639,71.3679,71.3599,71.3599,3269.7392022878,0
+RAVI.US,D,20180529,000000,71.3808,71.4067,71.34,71.3927,295108.77069859,0
+RAVI.US,D,20180530,000000,71.3679,71.3679,71.3579,71.3579,7937.9268874699,0
+RAVI.US,D,20180531,000000,71.3579,71.3679,71.3579,71.3679,2580.052118477,0
+RAVI.US,D,20180601,000000,71.3579,71.3778,71.3579,71.3639,1650.4302267612,0
+RAVI.US,D,20180604,000000,71.3679,71.3977,71.307,71.3977,6498.3180400395,0
+RAVI.US,D,20180605,000000,71.33,71.3579,71.33,71.3579,1369.3350543201,0
+RAVI.US,D,20180606,000000,71.34,71.3579,71.34,71.34,10802.085912378,0
+RAVI.US,D,20180607,000000,71.321,71.3579,71.321,71.34,4087.9269363573,0
+RAVI.US,D,20180608,000000,71.3579,71.3609,71.311,71.311,3755.6322860788,0
+RAVI.US,D,20180611,000000,71.4167,71.4257,71.33,71.3549,5145.0455670018,0
+RAVI.US,D,20180612,000000,71.34,71.34,71.311,71.322,12453.520050469,0
+RAVI.US,D,20180613,000000,71.3828,71.3977,71.3778,71.3778,2368.226827816,0
+RAVI.US,D,20180614,000000,71.3828,71.4356,71.3579,71.3579,8399.7260993373,0
+RAVI.US,D,20180615,000000,71.3499,71.4455,71.3499,71.3878,40423.493619687,0
+RAVI.US,D,20180618,000000,71.4167,71.4645,71.3679,71.4167,5522.5162271369,0
+RAVI.US,D,20180619,000000,71.3977,71.4555,71.3977,71.4167,9690.756069906,0
+RAVI.US,D,20180620,000000,71.4067,71.4555,71.4067,71.4167,10472.802996091,0
+RAVI.US,D,20180621,000000,71.4485,71.4645,71.4356,71.4455,1781.9426110104,0
+RAVI.US,D,20180622,000000,71.4356,71.5292,71.4356,71.4465,138726.49106765,0
+RAVI.US,D,20180625,000000,71.4605,71.4665,71.4297,71.4356,5992.3467296456,0
+RAVI.US,D,20180626,000000,71.4455,71.4555,71.4257,71.4555,13929.269705785,0
+RAVI.US,D,20180627,000000,71.4356,71.4555,71.4167,71.4455,10741.85123257,0
+RAVI.US,D,20180628,000000,71.4914,71.4914,71.4455,71.4714,6775.39756716,0
+RAVI.US,D,20180629,000000,71.4814,71.4814,71.4455,71.4455,8146.7404441404,0
+RAVI.US,D,20180702,000000,71.4645,71.4645,71.4645,71.4645,515.00651236525,0
+RAVI.US,D,20180703,000000,71.4645,71.5292,71.4645,71.5292,53777.522133297,0
+RAVI.US,D,20180705,000000,71.5192,71.5292,71.4944,71.4964,18960.87329248,0
+RAVI.US,D,20180706,000000,71.5492,71.5969,71.5093,71.5969,17892.711637205,0
+RAVI.US,D,20180709,000000,71.5671,71.5671,71.4814,71.4814,65641.746232972,0
+RAVI.US,D,20180710,000000,71.5192,71.5192,71.5093,71.5093,2690.4823647931,0
+RAVI.US,D,20180711,000000,71.5192,71.5192,71.5192,71.5192,9635.5409467479,0
+RAVI.US,D,20180712,000000,71.5093,71.5192,71.5093,71.5192,11766.844700649,0
+RAVI.US,D,20180713,000000,71.5093,71.5671,71.5093,71.5392,7108.6961287687,0
+RAVI.US,D,20180716,000000,71.576,71.577,71.5014,71.5392,15416.062385733,0
+RAVI.US,D,20180717,000000,71.5292,71.5969,71.5292,71.578,4413.1942073248,0
+RAVI.US,D,20180718,000000,71.579,71.6159,71.5671,71.577,10350.325813812,0
+RAVI.US,D,20180719,000000,71.587,71.6259,71.577,71.6149,5859.8304340662,0
+RAVI.US,D,20180720,000000,71.6359,71.6727,71.6359,71.6537,16592.646464664,0
+RAVI.US,D,20180723,000000,71.6537,71.6637,71.6259,71.6637,6907.9138627394,0
+RAVI.US,D,20180724,000000,71.6727,71.6727,71.6259,71.6259,2339.1133992418,0
+RAVI.US,D,20180725,000000,71.6727,71.6727,71.6447,71.6647,6155.9842764595,0
+RAVI.US,D,20180726,000000,71.6926,71.6926,71.6069,71.6826,1703.6375272589,0
+RAVI.US,D,20180727,000000,71.6637,71.6637,71.6537,71.6537,2488.6961874336,0
+RAVI.US,D,20180730,000000,71.6826,71.7125,71.6727,71.6727,31211.603254261,0
+RAVI.US,D,20180731,000000,71.7125,71.7125,71.7026,71.7125,5835.7365621427,0
+RAVI.US,D,20180801,000000,71.7224,71.7224,71.7125,71.7125,2096.1668573463,0
+RAVI.US,D,20180802,000000,71.7494,71.7594,71.7125,71.7594,8648.6961092137,0
+RAVI.US,D,20180803,000000,71.7494,71.7494,71.7204,71.7394,45026.427068409,0
+RAVI.US,D,20180806,000000,71.7594,71.7792,71.7204,71.7204,9819.2567201648,0
+RAVI.US,D,20180807,000000,71.7792,71.7892,71.7394,71.7792,11893.337528248,0
+RAVI.US,D,20180808,000000,71.7892,71.7892,71.7504,71.7892,5304.6674684951,0
+RAVI.US,D,20180809,000000,71.7992,71.7992,71.7842,71.7992,7574.5109859568,0
+RAVI.US,D,20180810,000000,71.7792,71.8191,71.7792,71.7942,2149.3741578441,0
+RAVI.US,D,20180813,000000,71.8191,71.8291,71.8091,71.8191,5510.4692911752,0
+RAVI.US,D,20180814,000000,71.8191,71.8291,71.7693,71.7693,6814.5501090357,0
+RAVI.US,D,20180815,000000,71.7594,71.8381,71.7594,71.8381,8465.984247127,0
+RAVI.US,D,20180816,000000,71.8091,71.8291,71.7992,71.8241,7988.1224539772,0
+RAVI.US,D,20180817,000000,71.8281,71.8479,71.8281,71.8341,8783.2202274534,0
+RAVI.US,D,20180820,000000,71.8291,71.8479,71.7892,71.8231,12564.954208116,0
+RAVI.US,D,20180821,000000,71.8759,71.8759,71.8459,71.8499,2148.3702465139,0
+RAVI.US,D,20180822,000000,71.8579,71.8579,71.8191,71.8191,27892.672396795,0
+RAVI.US,D,20180823,000000,71.8579,71.8759,71.8579,71.8739,11788.930749913,0
+RAVI.US,D,20180824,000000,71.8479,71.8759,71.7942,71.8191,81126.074589154,0
+RAVI.US,D,20180827,000000,71.8948,71.8948,71.8191,71.8191,33905.097353044,0
+RAVI.US,D,20180828,000000,71.8381,71.8381,71.7992,71.8191,13434.341420023,0
+RAVI.US,D,20180829,000000,71.8659,71.8759,71.8131,71.8191,47417.743856819,0
+RAVI.US,D,20180830,000000,71.9038,71.9038,71.8261,71.8291,13841.929420062,0
+RAVI.US,D,20180831,000000,71.8659,71.8659,71.8529,71.8529,1712.6727292303,0
+RAVI.US,D,20180904,000000,71.8599,71.8948,71.843,71.843,9065.3193112246,0
+RAVI.US,D,20180905,000000,71.8391,71.9108,71.8381,71.9108,2849.1003549563,0
+RAVI.US,D,20180906,000000,71.9386,71.9386,71.8659,71.9038,5116.9360497577,0
+RAVI.US,D,20180907,000000,71.9108,71.9576,71.9038,71.9576,3925.2933008736,0
+RAVI.US,D,20180910,000000,71.9108,71.9476,71.9038,71.9476,72509.503642505,0
+RAVI.US,D,20180911,000000,71.9296,71.9296,71.8579,71.9038,12149.334917436,0
+RAVI.US,D,20180912,000000,71.9296,71.9476,71.8948,71.9476,1625.3324435075,0
+RAVI.US,D,20180913,000000,71.9576,71.9576,71.9207,71.9207,3128.1877047371,0
+RAVI.US,D,20180914,000000,71.9476,71.9576,71.9038,71.9386,12110.18237556,0
+RAVI.US,D,20180917,000000,71.9665,71.9665,71.9108,71.9665,12899.256681055,0
+RAVI.US,D,20180918,000000,71.9864,71.9864,71.9296,71.9536,11307.053311442,0
+RAVI.US,D,20180919,000000,71.9576,71.9864,71.9038,71.9038,16252.320523745,0
+RAVI.US,D,20180920,000000,71.8848,71.9864,71.8848,71.9765,8201.9555672984,0
+RAVI.US,D,20180921,000000,71.9665,71.9665,71.9296,71.9665,18783.180987045,0
+RAVI.US,D,20180924,000000,71.9177,72.0103,71.9177,71.9864,40798.956457161,0
+RAVI.US,D,20180925,000000,71.9576,71.9954,71.9576,71.9954,5959.2176557507,0
+RAVI.US,D,20180926,000000,71.9576,72.0153,71.9576,71.9864,41283.845629622,0
+RAVI.US,D,20180927,000000,71.9576,72.0153,71.9576,71.9864,17458.018031251,0
+RAVI.US,D,20180928,000000,71.9576,72.092,71.9576,72.0721,86931.693811392,0
+RAVI.US,D,20181001,000000,72.0243,74.1739,72.0243,72.0721,30288.004830526,0
+RAVI.US,D,20181002,000000,72.0153,72.0721,72.0153,72.0631,40931.472752741,0
+RAVI.US,D,20181003,000000,72.0283,72.0631,72.0243,72.0333,13745.553932369,0
+RAVI.US,D,20181004,000000,72.0054,72.0373,71.9765,71.9765,10209.778227592,0
+RAVI.US,D,20181005,000000,72.0433,72.0531,72.0143,72.0323,6926.9881780122,0
+RAVI.US,D,20181008,000000,72.0133,72.0721,72.0054,72.0721,24808.656790585,0
+RAVI.US,D,20181009,000000,72.0631,72.0631,72.0283,72.0283,13079.960720482,0
+RAVI.US,D,20181010,000000,72.0631,72.0631,72.0403,72.0403,11945.540917416,0
+RAVI.US,D,20181011,000000,72.0721,72.0721,72.0054,72.0531,25983.233046857,0
+RAVI.US,D,20181012,000000,72.0243,72.0383,71.9576,71.9765,33777.600614116,0
+RAVI.US,D,20181015,000000,72.0631,72.102,72.0333,72.0531,21653.363479934,0
+RAVI.US,D,20181016,000000,72.0054,72.092,72.0054,72.092,7091.6296361562,0
+RAVI.US,D,20181017,000000,72.092,72.092,72.0243,72.0531,7294.4197248458,0
+RAVI.US,D,20181018,000000,72.0433,72.092,72.0433,72.092,13419.282750071,0
+RAVI.US,D,20181019,000000,72.1209,72.1209,72.0721,72.102,32449.425924332,0
+RAVI.US,D,20181022,000000,72.0333,72.109,72.0153,72.0721,31495.710160692,0
+RAVI.US,D,20181023,000000,72.0821,72.102,72.0721,72.0851,13250.625646606,0
+RAVI.US,D,20181024,000000,72.0821,72.092,72.0054,72.0333,40419.477974366,0
+RAVI.US,D,20181025,000000,72.092,72.092,72.0153,72.092,12145.319272114,0
+RAVI.US,D,20181026,000000,72.0531,72.1398,72.0531,72.1209,205203.4915273,0
+RAVI.US,D,20181029,000000,72.102,72.111,72.0721,72.111,21354.19790355,0
+RAVI.US,D,20181030,000000,72.0561,72.1209,72.0531,72.1209,8655.7234885248,0
+RAVI.US,D,20181031,000000,72.1209,72.1209,72.0731,72.1209,6721.1863553321,0
+RAVI.US,D,20181101,000000,72.1209,72.1398,72.111,72.1308,14922.1380113,0
+RAVI.US,D,20181102,000000,72.111,72.1308,72.0871,72.1189,3223.559281101,0
+RAVI.US,D,20181105,000000,72.1209,72.1308,72.102,72.1308,11872.255390315,0
+RAVI.US,D,20181106,000000,72.0821,72.1398,72.0433,72.0631,126336.21743098,0
+RAVI.US,D,20181107,000000,72.1398,72.1658,72.1308,72.1488,63706.205188448,0
+RAVI.US,D,20181108,000000,72.1308,72.1488,72.094,72.113,715537.80056205,0
+RAVI.US,D,20181109,000000,72.1578,72.1757,72.102,72.1538,107128.38195128,0
+RAVI.US,D,20181112,000000,72.1488,72.1658,72.092,72.1658,8848.4744639129,0
+RAVI.US,D,20181113,000000,72.1618,72.1946,72.1398,72.1946,28835.345135803,0
+RAVI.US,D,20181114,000000,72.1618,72.1757,72.1249,72.1757,20361.329598036,0
+RAVI.US,D,20181115,000000,72.1757,72.1757,72.1488,72.1588,8320.4171042558,0
+RAVI.US,D,20181116,000000,72.1757,72.1757,72.1398,72.1398,3064.9412909378,0
+RAVI.US,D,20181119,000000,72.1658,72.1757,72.1548,72.1598,165971.6406565,0
+RAVI.US,D,20181120,000000,72.1757,72.1757,72.1488,72.1708,11455.632188304,0
+RAVI.US,D,20181121,000000,72.1658,72.1757,72.1398,72.1757,15935.084543418,0
+RAVI.US,D,20181123,000000,72.1658,72.1757,72.1578,72.1757,6043.5462074831,0
+RAVI.US,D,20181126,000000,72.1658,72.1658,72.1398,72.1578,13072.933341171,0
+RAVI.US,D,20181127,000000,72.1658,72.1757,72.111,72.1658,14860.899420162,0
+RAVI.US,D,20181128,000000,72.1488,72.1956,72.111,72.1308,48188.747758371,0
+RAVI.US,D,20181129,000000,72.1757,72.1757,72.1488,72.1727,30521.91617045,0
+RAVI.US,D,20181130,000000,72.1578,72.1856,72.102,72.1856,42035.775215903,0
+RAVI.US,D,20181203,000000,72.1488,72.1578,72.1209,72.1368,3770.690956031,0
+RAVI.US,D,20181204,000000,72.1578,72.1757,72.102,72.1488,30128.382929032,0
+RAVI.US,D,20181206,000000,72.1488,72.1488,72.1209,72.1209,25170.064869438,0
+RAVI.US,D,20181207,000000,72.0821,72.1308,72.0721,72.113,134676.71276184,0
+RAVI.US,D,20181210,000000,72.0821,72.1308,72.0631,72.099,34499.41286049,0
+RAVI.US,D,20181211,000000,72.102,72.1209,72.0631,72.0771,114999.04677963,0
+RAVI.US,D,20181212,000000,72.091,72.1308,72.0821,72.106,42495.566605109,0
+RAVI.US,D,20181213,000000,72.0721,72.111,72.0721,72.102,42710.403629761,0
+RAVI.US,D,20181214,000000,72.0631,72.1488,72.0631,72.1408,23338.93060325,0
+RAVI.US,D,20181217,000000,72.111,72.1488,72.102,72.1488,64288.473759933,0
+RAVI.US,D,20181218,000000,72.1308,72.1398,72.0333,72.1209,843410.00232816,0
+RAVI.US,D,20181219,000000,72.1398,72.1398,72.0821,72.111,20486.818514303,0
+RAVI.US,D,20181220,000000,72.0721,72.1398,72.0531,72.0771,81479.451377366,0
+RAVI.US,D,20181221,000000,72.111,72.1488,72.0851,72.1308,36807.405008498,0
+RAVI.US,D,20181224,000000,72.092,72.1209,71.9765,71.9894,19658.591666933,0
+RAVI.US,D,20181226,000000,72.0433,72.092,72.0333,72.0561,174989.77613521,0
+RAVI.US,D,20181227,000000,72.0751,72.1398,72.0333,72.0631,71488.525819746,0
+RAVI.US,D,20181228,000000,72.102,72.1578,72.092,72.1169,91929.164412862,0
+RAVI.US,D,20181231,000000,72.1578,72.1578,72.111,72.1209,31493.702338031,0
+RAVI.US,D,20190102,000000,72.1308,72.1658,72.1259,72.1259,2611.1733697115,0
+RAVI.US,D,20190103,000000,72.1209,72.1308,72.0861,72.106,3403.2594091973,0
+RAVI.US,D,20190104,000000,72.1488,72.1578,72.092,72.092,20546.049282782,0
+RAVI.US,D,20190107,000000,72.1856,72.1856,72.1308,72.1856,48173.689088419,0
+RAVI.US,D,20190108,000000,72.1308,72.1548,72.1209,72.1488,4983.4158428482,0
+RAVI.US,D,20190109,000000,72.2553,72.2553,72.1658,72.2255,21229.712898612,0
+RAVI.US,D,20190110,000000,72.1308,72.2205,72.1308,72.1856,63295.605454419,0
+RAVI.US,D,20190111,000000,72.2553,72.2553,72.1757,72.1807,11123.337538025,0
+RAVI.US,D,20190114,000000,72.1956,72.2553,72.1658,72.1856,29697.7049684,0
+RAVI.US,D,20190115,000000,72.1658,72.2653,72.1658,72.2155,52739.477817926,0
+RAVI.US,D,20190116,000000,72.2593,72.2593,72.1856,72.2086,68448.682312062,0
+RAVI.US,D,20190117,000000,72.2255,72.352,72.2255,72.2553,39738.826092526,0
+RAVI.US,D,20190118,000000,72.342,72.3809,72.3221,72.371,18555.293115101,0
+RAVI.US,D,20190122,000000,72.2653,72.3898,72.2653,72.3142,22070.990593274,0
+RAVI.US,D,20190123,000000,72.3988,72.3988,72.352,72.362,33438.278584526,0
+RAVI.US,D,20190124,000000,72.4387,72.4576,72.4168,72.4437,50755.749029556,0
+RAVI.US,D,20190125,000000,72.4387,72.4665,72.4387,72.4645,8835.423616621,0
+RAVI.US,D,20190128,000000,72.4088,72.4487,72.3809,72.3898,14897.040228047,0
+RAVI.US,D,20190129,000000,72.4765,72.4915,72.4187,72.4187,105714.87479843,0
+RAVI.US,D,20190130,000000,72.4088,72.4705,72.4088,72.4665,9469.8955772737,0
+RAVI.US,D,20190131,000000,72.5154,72.5422,72.4865,72.5353,4399.1394487028,0
+RAVI.US,D,20190201,000000,72.5353,72.5452,72.5253,72.5353,3332.985616087,0
+RAVI.US,D,20190204,000000,72.599,72.599,72.4088,72.4765,30766.870535005,0
+RAVI.US,D,20190205,000000,72.4865,72.5802,72.4865,72.5054,21914.380425772,0
+RAVI.US,D,20190206,000000,72.5452,72.5552,72.5253,72.5452,10851.277567556,0
+RAVI.US,D,20190207,000000,72.4955,72.5851,72.4955,72.5642,11013.911203039,0
+RAVI.US,D,20190208,000000,72.599,72.619,72.5802,72.609,26013.350386761,0
+RAVI.US,D,20190211,000000,72.6279,72.6279,72.5472,72.5802,3920.2737442228,0
+RAVI.US,D,20190212,000000,72.5452,72.589,72.5054,72.5353,40286.961678787,0
+RAVI.US,D,20190213,000000,72.5802,72.6379,72.5642,72.619,19981.851115239,0
+RAVI.US,D,20190214,000000,72.5642,72.6578,72.5642,72.6578,47254.106310005,0
+RAVI.US,D,20190215,000000,72.6379,72.6479,72.619,72.6379,11265.892946907,0
+RAVI.US,D,20190219,000000,72.5452,72.6767,72.5452,72.6529,31851.094771564,0
+RAVI.US,D,20190220,000000,72.6578,72.6767,72.619,72.6767,33755.514564852,0
+RAVI.US,D,20190221,000000,72.6469,72.7066,72.6279,72.6767,31223.650190223,0
+RAVI.US,D,20190222,000000,72.6578,72.6967,72.6379,72.6767,86795.161870492,0
+RAVI.US,D,20190225,000000,72.6279,72.6767,72.6279,72.6479,8360.5735574616,0
+RAVI.US,D,20190226,000000,72.6578,72.7355,72.6578,72.7066,20271.981489652,0
+RAVI.US,D,20190227,000000,72.7166,72.7952,72.7166,72.7912,74268.356292922,0
+RAVI.US,D,20190228,000000,72.7694,72.7854,72.7355,72.7854,12918.330996327,0
+RAVI.US,D,20190301,000000,72.7654,72.7754,72.7415,72.7604,31462.581086797,0
+RAVI.US,D,20190304,000000,72.6967,72.8232,72.6967,72.8182,35297.522367958,0
+RAVI.US,D,20190305,000000,72.7166,72.8042,72.7166,72.7754,11857.196720362,0
+RAVI.US,D,20190306,000000,72.8042,72.8042,72.7574,72.7952,20417.548632523,0
+RAVI.US,D,20190307,000000,72.8341,72.8341,72.7654,72.8142,10214.797784242,0
+RAVI.US,D,20190308,000000,72.7854,72.8431,72.7754,72.7754,43447.274546088,0
+RAVI.US,D,20190311,000000,72.8242,72.8431,72.8042,72.8411,15197.20971576,0
+RAVI.US,D,20190312,000000,72.8341,72.863,72.8341,72.8481,3726.5188575045,0
+RAVI.US,D,20190313,000000,72.8531,72.8531,72.7455,72.7804,21926.427361734,0
+RAVI.US,D,20190314,000000,72.7654,72.8242,72.7654,72.8242,10685.632198081,0
+RAVI.US,D,20190315,000000,72.8729,72.9009,72.8729,72.8909,13799.765144197,0
+RAVI.US,D,20190318,000000,72.8142,72.8531,72.8142,72.8142,21852.137923303,0
+RAVI.US,D,20190319,000000,72.8092,72.8829,72.7952,72.8829,16773.35050409,0
+RAVI.US,D,20190320,000000,72.8341,72.9009,72.8341,72.863,4976.3884635371,0
+RAVI.US,D,20190321,000000,72.863,72.9477,72.863,72.9158,7737.1446214405,0
+RAVI.US,D,20190322,000000,72.8729,72.9666,72.8729,72.9208,33503.532820986,0
+RAVI.US,D,20190325,000000,72.9566,72.9716,72.9536,72.9666,9508.0442078193,0
+RAVI.US,D,20190326,000000,72.9766,72.9766,72.8909,72.9616,10120.430119208,0
+RAVI.US,D,20190327,000000,72.9387,72.9477,72.8909,72.9337,14910.091075339,0
+RAVI.US,D,20190328,000000,72.9766,72.9866,72.9566,72.9766,15919.021962136,0
+RAVI.US,D,20190329,000000,72.9964,72.9964,72.9109,72.9208,18341.46000178,0
+RAVI.US,D,20190401,000000,72.9866,72.9866,72.9019,72.9666,40478.708742844,0
+RAVI.US,D,20190402,000000,72.9666,72.9954,72.9208,72.9656,7032.3988676776,0
+RAVI.US,D,20190403,000000,73.0014,73.0344,72.9467,73.0064,17220.091046006,0
+RAVI.US,D,20190404,000000,72.9846,73.0064,72.9666,72.9776,17652.776829299,0
+RAVI.US,D,20190405,000000,72.9766,73.0154,72.9477,72.9696,15473.285331551,0
+RAVI.US,D,20190408,000000,72.9766,73.0154,72.9307,72.9826,15889.908533561,0
+RAVI.US,D,20190409,000000,72.9766,73.0244,72.9666,73.0014,27315.423381962,0
+RAVI.US,D,20190410,000000,73.0543,73.0543,73.0154,73.0543,8645.6843752233,0
+RAVI.US,D,20190411,000000,73.0244,73.0543,72.9964,73.0064,98632.280364251,0
+RAVI.US,D,20190412,000000,72.9766,73.0443,72.9766,73.0294,8716.9620796637,0
+RAVI.US,D,20190415,000000,73.0344,73.0602,72.9866,73.0344,41138.278486751,0
+RAVI.US,D,20190416,000000,73.0154,73.0543,72.9964,73.0154,62631.016153861,0
+RAVI.US,D,20190417,000000,73.0453,73.0941,72.9964,73.0841,23711.381706735,0
+RAVI.US,D,20190418,000000,73.0791,73.0791,73.0344,73.0732,7209.0872617834,0
+RAVI.US,D,20190422,000000,73.0344,73.0941,73.0154,73.0344,12376.218878048,0
+RAVI.US,D,20190423,000000,73.1141,73.1509,73.0941,73.1509,17230.130159308,0
+RAVI.US,D,20190424,000000,73.123,73.1598,73.123,73.1429,27396.740199703,0
+RAVI.US,D,20190425,000000,73.1698,73.1798,73.1409,73.1598,25448.148307889,0
+RAVI.US,D,20190426,000000,73.1997,73.1997,73.1798,73.1898,38356.440190914,0
+RAVI.US,D,20190429,000000,73.2016,73.2056,73.1798,73.1898,3579.9478033031,0
+RAVI.US,D,20190430,000000,73.1698,73.2386,73.1698,73.2336,6957.1055179166,0
+RAVI.US,D,20190501,000000,73.2196,73.2386,73.1898,73.2026,14893.024582726,0
+RAVI.US,D,20190502,000000,73.2485,73.2485,73.2286,73.2485,8324.4327495763,0
+RAVI.US,D,20190503,000000,73.1898,73.2386,73.1898,73.2296,8757.1185328696,0
+RAVI.US,D,20190506,000000,73.2306,73.2485,73.2096,73.2246,22851.029696799,0
+RAVI.US,D,20190507,000000,73.2296,73.2585,73.2196,73.2485,62649.086557804,0
+RAVI.US,D,20190508,000000,73.2585,73.2784,73.2096,73.2684,55738.160961074,0
+RAVI.US,D,20190509,000000,73.2386,73.2684,73.2386,73.2485,21383.311332124,0
+RAVI.US,D,20190510,000000,73.2833,73.3093,73.2585,73.3083,5342.8160990407,0
+RAVI.US,D,20190513,000000,73.2853,73.2983,73.2784,73.2883,14141.094996446,0
+RAVI.US,D,20190514,000000,73.2485,73.3381,73.2485,73.3183,58512.971877599,0
+RAVI.US,D,20190515,000000,73.3282,73.3291,73.2784,73.2883,29638.474199921,0
+RAVI.US,D,20190516,000000,73.3282,73.3381,73.3083,73.3083,16051.538257716,0
+RAVI.US,D,20190517,000000,73.3083,73.3381,73.3083,73.3083,9529.1263457524,0
+RAVI.US,D,20190520,000000,73.3033,73.3282,73.3033,73.3282,7459.0611829899,0
+RAVI.US,D,20190521,000000,73.3331,73.3411,73.3083,73.3183,7905.8017249052,0
+RAVI.US,D,20190522,000000,73.3183,73.3481,73.2883,73.3183,28778.122189985,0
+RAVI.US,D,20190523,000000,73.387,73.387,73.3481,73.387,9863.4288186912,0
+RAVI.US,D,20190524,000000,73.4068,73.4168,73.3581,73.3969,65557.417681239,0
+RAVI.US,D,20190528,000000,73.368,73.382,73.368,73.382,8200.9516559683,0
+RAVI.US,D,20190529,000000,73.377,73.4527,73.377,73.4438,34371.916121562,0
+RAVI.US,D,20190530,000000,73.3969,73.4527,73.3969,73.4358,21676.453440528,0
+RAVI.US,D,20190531,000000,73.4258,73.4527,73.4258,73.4487,62826.77886324,0
+RAVI.US,D,20190603,000000,73.4905,73.5005,73.4856,73.4955,12071.029833684,0
+RAVI.US,D,20190604,000000,73.4706,73.5205,73.4706,73.5055,4571.812197488,0
+RAVI.US,D,20190605,000000,73.5403,73.5403,73.5065,73.5115,8875.5800698269,0
+RAVI.US,D,20190606,000000,73.5304,73.5304,73.5005,73.5105,6710.1433307005,0
+RAVI.US,D,20190607,000000,73.5205,73.5285,73.4905,73.5155,9380.5474688907,0
+RAVI.US,D,20190610,000000,73.5304,73.5304,73.5005,73.5304,5606.8447788693,0
+RAVI.US,D,20190611,000000,73.5304,73.5403,73.5005,73.5105,8716.9620796637,0
+RAVI.US,D,20190612,000000,73.5593,73.5593,73.5005,73.5105,24125.997086086,0
+RAVI.US,D,20190613,000000,73.5693,73.5693,73.5105,73.5493,12755.697360844,0
+RAVI.US,D,20190614,000000,73.5304,73.5892,73.5304,73.5663,23013.663332282,0
+RAVI.US,D,20190617,000000,73.5304,73.5792,73.5304,73.5762,9871.4601093324,0
+RAVI.US,D,20190618,000000,73.5892,73.5892,73.5593,73.5892,35474.210762064,0
+RAVI.US,D,20190619,000000,73.5732,73.6728,73.5732,73.646,20791.003647338,0
+RAVI.US,D,20190620,000000,73.646,73.6629,73.646,73.6629,27527.248672622,0
+RAVI.US,D,20190621,000000,73.6629,73.6629,73.637,73.6539,6699.1003060689,0
+RAVI.US,D,20190624,000000,73.5982,73.6728,73.5982,73.6728,34233.376358002,0
+RAVI.US,D,20190625,000000,73.6918,73.7107,73.6678,73.7017,44847.730851643,0
+RAVI.US,D,20190626,000000,73.637,73.6918,73.637,73.6838,24792.594209303,0
+RAVI.US,D,20190627,000000,73.6649,73.6649,73.637,73.6629,11638.344050391,0
+RAVI.US,D,20190628,000000,73.637,73.6858,73.637,73.6589,46138.760822212,0
+RAVI.US,D,20190701,000000,73.7505,73.7505,73.6639,73.6868,17620.651666735,0
+RAVI.US,D,20190702,000000,73.7107,73.7207,73.7017,73.7157,6684.0416361167,0
+RAVI.US,D,20190703,000000,73.6539,73.7307,73.6539,73.7107,9028.1745920092,0
+RAVI.US,D,20190705,000000,73.7017,73.7207,73.6918,73.7207,2988.6440298467,0
+RAVI.US,D,20190708,000000,73.6629,73.7207,73.6629,73.7107,32723.493717462,0
+RAVI.US,D,20190709,000000,73.7107,73.7107,73.6818,73.6967,9437.770414709,0
+RAVI.US,D,20190710,000000,73.6818,73.7405,73.6818,73.7405,76539.203721713,0
+RAVI.US,D,20190711,000000,73.7307,73.7605,73.7247,73.7336,56930.807621289,0
+RAVI.US,D,20190712,000000,73.6918,73.7605,73.6918,73.7346,94653.77976288,0
+RAVI.US,D,20190715,000000,73.7257,73.7605,73.7207,73.7605,12487.653035695,0
+RAVI.US,D,20190716,000000,73.7405,73.7705,73.7405,73.7605,37864.523639143,0
+RAVI.US,D,20190717,000000,73.7505,73.7705,73.7505,73.7605,22055.931923323,0
+RAVI.US,D,20190718,000000,73.7515,73.8202,73.7505,73.8103,16751.264454828,0
+RAVI.US,D,20190719,000000,73.7505,73.8103,73.7505,73.7954,15639.934612356,0
+RAVI.US,D,20190722,000000,73.8004,73.8202,73.7834,73.8103,19867.405223603,0
+RAVI.US,D,20190723,000000,73.8103,73.8103,73.8004,73.8103,20435.619036466,0
+RAVI.US,D,20190724,000000,73.8173,73.8452,73.8113,73.8422,63831.694104717,0
+RAVI.US,D,20190725,000000,73.7904,73.8402,73.7904,73.8302,24349.869312707,0
+RAVI.US,D,20190726,000000,73.8282,73.8302,73.8004,73.8202,12846.049380557,0
+RAVI.US,D,20190729,000000,73.7904,73.8502,73.7904,73.8492,25861.759775909,0
+RAVI.US,D,20190730,000000,73.8402,73.8601,73.8302,73.8502,9926.6752324905,0
+RAVI.US,D,20190731,000000,73.8651,73.87,73.8502,73.8552,13894.13280923,0
+RAVI.US,D,20190801,000000,73.8651,73.899,73.8651,73.892,15847.744257696,0
+RAVI.US,D,20190802,000000,73.899,73.899,73.88,73.889,29716.779283672,0
+RAVI.US,D,20190805,000000,73.9089,73.9378,73.889,73.9289,17777.261834237,0
+RAVI.US,D,20190806,000000,73.889,73.9477,73.889,73.9477,20564.119686725,0
+RAVI.US,D,20190807,000000,73.9577,73.9677,73.9437,73.9527,14136.075439795,0
+RAVI.US,D,20190808,000000,73.9378,73.9876,73.9378,73.9537,42505.605718411,0
+RAVI.US,D,20190809,000000,73.9477,73.9677,73.9199,73.9359,6672.998611485,0
+RAVI.US,D,20190812,000000,73.9427,73.9477,73.9339,73.9467,9477.9268679149,0
+RAVI.US,D,20190813,000000,73.9477,73.9577,73.9378,73.9427,17460.025853912,0
+RAVI.US,D,20190814,000000,73.9777,73.9777,73.9378,73.9477,7579.5305426075,0
+RAVI.US,D,20190815,000000,73.9976,73.9976,73.9477,73.9677,50143.363118166,0
+RAVI.US,D,20190816,000000,74.0026,74.0026,73.9677,73.9876,21711.590337082,0
+RAVI.US,D,20190819,000000,74.0165,74.0264,74.0065,74.0115,28700.821017564,0
+RAVI.US,D,20190820,000000,74.0364,74.0364,73.9876,74.0364,11638.344050391,0
+RAVI.US,D,20190821,000000,73.9976,74.0464,73.9777,73.9777,22257.718100682,0
+RAVI.US,D,20190822,000000,74.0026,74.0264,73.9797,74.0264,29660.560249183,0
+RAVI.US,D,20190823,000000,74.0065,74.0564,74.0065,74.0264,27388.708909062,0
+RAVI.US,D,20190826,000000,74.0065,74.0414,74.0065,74.0314,5895.9712419515,0
+RAVI.US,D,20190827,000000,74.0653,74.0663,74.0165,74.0464,26643.806702093,0
+RAVI.US,D,20190828,000000,74.0962,74.1061,74.0464,74.0564,17603.585174122,0
+RAVI.US,D,20190829,000000,74.0962,74.0962,74.0564,74.0663,14520.573479242,0
+RAVI.US,D,20190830,000000,74.0962,74.1161,74.0464,74.1161,18129.634711119,0
+RAVI.US,D,20190903,000000,74.0364,74.1161,74.0364,74.1111,11454.628276974,0
+RAVI.US,D,20190904,000000,74.1361,74.1361,74.1061,74.1261,44479.295393479,0
+RAVI.US,D,20190905,000000,74.0663,74.1161,74.0663,74.0942,33513.571934287,0
+RAVI.US,D,20190906,000000,74.0962,74.1211,74.0564,74.1061,29569.20431814,0
+RAVI.US,D,20190909,000000,74.0912,74.0962,74.0564,74.0762,20295.071450246,0
+RAVI.US,D,20190910,000000,74.1061,74.1061,74.0663,74.0663,18893.611233361,0
+RAVI.US,D,20190911,000000,74.0862,74.0862,74.0564,74.0812,21949.517322327,0
+RAVI.US,D,20190912,000000,74.1061,74.1061,74.0663,74.0762,20819.113164582,0
+RAVI.US,D,20190913,000000,74.0663,74.0663,74.0514,74.0514,3210.5084338091,0
+RAVI.US,D,20190916,000000,74.0304,74.0762,74.0304,74.0504,9712.8421191692,0
+RAVI.US,D,20190917,000000,74.0564,74.0862,74.0364,74.0862,21389.334800106,0
+RAVI.US,D,20190918,000000,74.0962,74.1161,74.0663,74.1161,32610.051737155,0
+RAVI.US,D,20190919,000000,74.0564,74.1361,74.0564,74.1161,12417.379242585,0
+RAVI.US,D,20190920,000000,74.1311,74.146,74.0862,74.1361,12952.463981553,0
+RAVI.US,D,20190923,000000,74.146,74.1539,74.1161,74.1499,25980.221312866,0
+RAVI.US,D,20190924,000000,74.1639,74.1839,74.1639,74.1689,18407.71814957,0
+RAVI.US,D,20190925,000000,74.1938,74.2028,74.1639,74.1839,19429.699883659,0
+RAVI.US,D,20190926,000000,74.1639,74.1789,74.1539,74.1789,20872.32046508,0
+RAVI.US,D,20190927,000000,74.1361,74.1839,74.1361,74.1639,7304.4588381473,0
+RAVI.US,D,20190930,000000,74.1789,74.1938,74.1739,74.1839,10400.52138032,0
+RAVI.US,D,20191001,000000,74.1988,74.2626,74.1948,74.2287,26078.60462322,0
+RAVI.US,D,20191002,000000,74.2526,74.2526,74.2326,74.2426,15404.015449771,0
+RAVI.US,D,20191003,000000,74.2326,74.2824,74.2326,74.2774,19559.204445248,0
+RAVI.US,D,20191004,000000,74.3014,74.3163,74.2824,74.3014,18219.986730833,0
+RAVI.US,D,20191007,000000,74.3014,74.3014,74.2526,74.2874,28138.630672682,0
+RAVI.US,D,20191008,000000,74.2526,74.3114,74.2526,74.2934,17602.581262792,0
+RAVI.US,D,20191009,000000,74.2725,74.3014,74.2725,74.2914,18159.752051024,0
+RAVI.US,D,20191010,000000,74.2526,74.2824,74.2526,74.2696,6302.5553306609,0
+RAVI.US,D,20191011,000000,74.2526,74.2824,74.2526,74.2626,20774.941066055,0
+RAVI.US,D,20191014,000000,74.2526,74.2824,74.2526,74.2626,6626.8186902983,0
+RAVI.US,D,20191015,000000,74.2526,74.2824,74.2526,74.2824,38768.043836275,0
+RAVI.US,D,20191016,000000,74.2526,74.3114,74.2526,74.3014,46809.37359075,0
+RAVI.US,D,20191017,000000,74.3014,74.3114,74.3014,74.3064,25040.560307849,0
+RAVI.US,D,20191018,000000,74.2914,74.3412,74.2914,74.3363,32484.562820886,0
+RAVI.US,D,20191021,000000,74.3114,74.3213,74.3114,74.3114,2951.4993106313,0
+RAVI.US,D,20191022,000000,74.3213,74.3313,74.3114,74.3213,7632.7378431053,0
+RAVI.US,D,20191023,000000,74.3163,74.3313,74.3114,74.3213,8929.7912816548,0
+RAVI.US,D,20191024,000000,74.3114,74.3611,74.3114,74.3561,28111.525066768,0
+RAVI.US,D,20191025,000000,74.3412,74.3512,74.3213,74.3462,9246.023350651,0
+RAVI.US,D,20191028,000000,74.3014,74.3363,74.3014,74.3363,20354.302218724,0
+RAVI.US,D,20191029,000000,74.3363,74.3512,74.3243,74.3313,24738.382997475,0
+RAVI.US,D,20191030,000000,74.3512,74.3611,74.3482,74.3512,4768.5788181968,0
+RAVI.US,D,20191031,000000,74.3701,74.395,74.3621,74.395,17646.753361318,0
+RAVI.US,D,20191101,000000,74.4,74.403,74.3801,74.3851,18414.745528881,0
+RAVI.US,D,20191104,000000,74.3761,74.403,74.3761,74.4,25291.538140386,0
+RAVI.US,D,20191105,000000,74.4,74.4,74.3801,74.398,18120.599509148,0
+RAVI.US,D,20191106,000000,74.3701,74.4099,74.3701,74.405,7701.0038135553,0
+RAVI.US,D,20191107,000000,74.3701,74.4,74.3701,74.3901,7035.410601668,0
+RAVI.US,D,20191108,000000,74.3881,74.3901,74.3611,74.3751,13584.928119545,0
+RAVI.US,D,20191111,000000,74.3701,74.4,74.3701,74.3851,4512.5814290094,0
+RAVI.US,D,20191112,000000,74.4099,74.4099,74.3801,74.3881,18194.888947578,0
+RAVI.US,D,20191113,000000,74.401,74.4099,74.4,74.405,4325.8539216021,0
+RAVI.US,D,20191114,000000,74.4398,74.4398,74.4199,74.4368,13487.54872052,0
+RAVI.US,D,20191115,000000,74.4398,74.4498,74.4299,74.4398,8912.7247890423,0
+RAVI.US,D,20191118,000000,74.4199,74.4688,74.4199,74.4638,23596.935815097,0
+RAVI.US,D,20191119,000000,74.4786,74.4886,74.4648,74.4836,9327.3401683929,0
+RAVI.US,D,20191120,000000,74.4886,74.4986,74.4598,74.4886,11248.826454294,0
+RAVI.US,D,20191121,000000,74.4688,74.5086,74.4598,74.4986,26192.046603527,0
+RAVI.US,D,20191122,000000,74.4826,74.5086,74.4826,74.4986,16079.647774959,0
+RAVI.US,D,20191125,000000,74.4886,74.4886,74.4498,74.4836,116720.75471083,0
+RAVI.US,D,20191126,000000,74.4986,74.4996,74.4886,74.4986,3550.8343747288,0
+RAVI.US,D,20191127,000000,74.4986,74.4986,74.4688,74.4886,5066.7404832503,0
+RAVI.US,D,20191129,000000,74.4986,74.5086,74.4986,74.5086,4586.8708674402,0
+RAVI.US,D,20191202,000000,74.4738,74.5036,74.4738,74.4936,11513.859045453,0
+RAVI.US,D,20191203,000000,74.5116,74.5235,74.5116,74.5185,7156.8838726157,0
+RAVI.US,D,20191204,000000,74.5245,74.5425,74.5056,74.5235,18636.609932843,0
+RAVI.US,D,20191205,000000,74.5425,74.5425,74.5235,74.5335,10741.85123257,0
+RAVI.US,D,20191206,000000,74.5175,74.5425,74.5175,74.5385,22277.796327285,0
+RAVI.US,D,20191209,000000,74.5136,74.5245,74.5136,74.5185,6528.4353799439,0
+RAVI.US,D,20191210,000000,74.5136,74.5524,74.5136,74.5375,25614.797588692,0
+RAVI.US,D,20191211,000000,74.5415,74.5524,74.5335,74.5474,143497.07770851,0
+RAVI.US,D,20191212,000000,74.5524,74.5623,74.5335,74.5345,16549.478277468,0
+RAVI.US,D,20191213,000000,74.5335,74.5623,74.5255,74.5524,10236.883833506,0
+RAVI.US,D,20191216,000000,74.5623,74.5623,74.5335,74.5474,18716.922839255,0
+RAVI.US,D,20191217,000000,74.5564,74.5693,74.5524,74.5673,2767.7835372144,0
+RAVI.US,D,20191218,000000,74.5534,74.5723,74.5524,74.5623,4833.8330546563,0
+RAVI.US,D,20191219,000000,74.5723,74.5823,74.5623,74.5753,18000.13014953,0
+RAVI.US,D,20191220,000000,74.5623,74.5923,74.5524,74.5773,18782.177075715,0
+RAVI.US,D,20191223,000000,74.5723,74.6022,74.5534,74.5823,49011.955049091,0
+RAVI.US,D,20191224,000000,74.5823,74.6121,74.5723,74.5873,29011.029618579,0
+RAVI.US,D,20191226,000000,74.5823,74.5923,74.5823,74.5923,8350.5344441602,0
+RAVI.US,D,20191227,000000,74.6022,74.6072,74.5973,74.6072,20358.317864045,0
+RAVI.US,D,20191230,000000,74.5823,74.6321,74.5823,74.6221,17915.801597798,0
+RAVI.US,D,20191231,000000,74.6121,74.642,74.6121,74.6221,25534.484682281,0
+RAVI.US,D,20200102,000000,74.6022,74.672,74.6022,74.652,63232.35904062,0
+RAVI.US,D,20200103,000000,74.6818,74.7018,74.657,74.6868,35111.79877188,0
+RAVI.US,D,20200106,000000,74.6818,74.6818,74.642,74.669,43031.655255407,0
+RAVI.US,D,20200107,000000,74.672,74.6918,74.662,74.677,8028.2789071831,0
+RAVI.US,D,20200108,000000,74.673,74.7018,74.672,74.6838,17577.483479539,0
+RAVI.US,D,20200109,000000,74.662,74.6918,74.652,74.677,97063.166955232,0
+RAVI.US,D,20200110,000000,74.672,74.7118,74.672,74.7018,24416.127460497,0
+RAVI.US,D,20200113,000000,74.7118,74.7118,74.6818,74.6918,16831.57736124,0
+RAVI.US,D,20200114,000000,74.7218,74.7237,74.6918,74.7118,13052.855114568,0
+RAVI.US,D,20200115,000000,74.7317,74.7317,74.7218,74.7317,12070.025922354,0
+RAVI.US,D,20200116,000000,74.7516,74.7516,74.7218,74.7317,57549.217000658,0
+RAVI.US,D,20200117,000000,74.7327,74.7616,74.7218,74.7516,14266.583912714,0
+RAVI.US,D,20200121,000000,74.7317,74.7705,74.7317,74.7616,25320.65156896,0
+RAVI.US,D,20200122,000000,74.7705,74.7785,74.7616,74.7705,15480.312710862,0
+RAVI.US,D,20200123,000000,74.7705,74.7985,74.7705,74.7885,21025.918898592,0
+RAVI.US,D,20200124,000000,74.7785,74.8183,74.7785,74.7985,37337.470190816,0
+RAVI.US,D,20200127,000000,74.7985,74.8133,74.7885,74.8035,18782.177075715,0
+RAVI.US,D,20200128,000000,74.8084,74.8283,74.8084,74.8143,16854.667321833,0
+RAVI.US,D,20200129,000000,74.8084,74.8383,74.8084,74.8343,27513.193914,0
+RAVI.US,D,20200130,000000,74.8582,74.8582,74.8283,74.8383,17230.130159308,0
+RAVI.US,D,20200131,000000,74.8383,74.8861,74.8383,74.8582,60147.339523079,0
+RAVI.US,D,20200203,000000,74.8772,74.8772,74.8672,74.8722,93333.636363738,0
+RAVI.US,D,20200204,000000,74.8861,74.896,74.8582,74.8861,46708.982457735,0
+RAVI.US,D,20200205,000000,74.8861,74.8861,74.8482,74.8582,64702.085227954,0
+RAVI.US,D,20200206,000000,74.8861,74.905,74.8672,74.905,157798.79851777,0
+RAVI.US,D,20200207,000000,74.8861,74.905,74.8772,74.905,49952.619965439,0
+RAVI.US,D,20200210,000000,74.924,74.925,74.905,74.907,6994.250237132,0
+RAVI.US,D,20200211,000000,74.896,74.9349,74.896,74.925,12139.295804134,0
+RAVI.US,D,20200212,000000,74.896,74.925,74.896,74.925,41929.360614907,0
+RAVI.US,D,20200213,000000,74.915,74.925,74.915,74.92,49936.557384157,0
+RAVI.US,D,20200214,000000,74.915,74.9449,74.915,74.9299,21265.853706497,0
+RAVI.US,D,20200218,000000,74.915,74.9538,74.915,74.9538,13431.329686033,0
+RAVI.US,D,20200219,000000,74.9349,74.9737,74.9349,74.9737,32808.826180524,0
+RAVI.US,D,20200220,000000,74.9737,74.9827,74.9638,74.9777,19606.388277765,0
+RAVI.US,D,20200221,000000,74.9538,75.0027,74.9538,74.9877,26842.581145462,0
+RAVI.US,D,20200224,000000,75.0325,75.0325,74.9927,75.0225,26026.401234052,0
+RAVI.US,D,20200225,000000,75.0027,75.0624,75.0027,75.0425,54404.96671464,0
+RAVI.US,D,20200226,000000,75.0126,75.0624,75.0126,75.0475,18125.619065799,0
+RAVI.US,D,20200227,000000,75.0923,75.0923,75.0425,75.0564,33305.762288947,0
+RAVI.US,D,20200228,000000,75.0425,75.1162,75.0425,75.1162,93794.431664275,0
+RAVI.US,D,20200302,000000,74.9927,75.0325,74.9827,74.9877,39374.406279683,0
+RAVI.US,D,20200303,000000,75.0126,75.1501,75.0027,75.0774,151556.47786692,0
+RAVI.US,D,20200304,000000,75.0624,75.0824,75.0225,75.0524,61589.960104499,0
+RAVI.US,D,20200305,000000,75.0425,75.1012,75.0425,75.0574,102889.8683154,0
+RAVI.US,D,20200306,000000,75.0624,75.1242,75.0385,75.0624,16206.140602558,0
+RAVI.US,D,20200309,000000,74.3054,75.0425,74.0574,75.0126,96127.521595536,0
+RAVI.US,D,20200310,000000,74.9538,74.9927,74.9449,74.9538,47588.408782944,0
+RAVI.US,D,20200311,000000,74.896,74.922,74.8482,74.8772,103917.87351747,0
+RAVI.US,D,20200312,000000,74.652,74.7885,74.5524,74.5524,34229.360712682,0
+RAVI.US,D,20200313,000000,74.5225,74.662,74.5225,74.5593,25537.496416271,0
+RAVI.US,D,20200316,000000,74.2754,74.4698,74.2754,74.2754,30740.768840421,0
+RAVI.US,D,20200317,000000,74.3054,74.3054,74.0075,74.0474,42132.150703596,0
+RAVI.US,D,20200318,000000,73.8572,73.8572,73.368,73.392,70031.850479703,0
+RAVI.US,D,20200319,000000,73.1688,73.4766,73.0094,73.0712,53946.179236763,0
+RAVI.US,D,20200320,000000,72.9198,72.9198,72.2603,72.2853,57171.746340524,0
+RAVI.US,D,20200323,000000,71.589,72.595,71.589,72.595,42783.689156861,0
+RAVI.US,D,20200324,000000,72.4277,72.4287,72.3291,72.3341,27223.063539588,0
+RAVI.US,D,20200325,000000,72.0821,72.5562,72.0821,72.5562,30673.506781302,0
+RAVI.US,D,20200326,000000,72.6747,72.9696,72.6747,72.7942,20914.484740946,0
+RAVI.US,D,20200327,000000,72.9846,72.9994,72.863,72.9009,32031.79881099,0
+RAVI.US,D,20200330,000000,73.119,73.1439,73.0294,73.0791,6331.6687592352,0
+RAVI.US,D,20200331,000000,73.2186,73.2505,73.1688,73.2386,21045.997125195,0
+RAVI.US,D,20200401,000000,73.4846,73.4846,73.2883,73.3183,23316.844553987,0
+RAVI.US,D,20200402,000000,73.4368,73.5792,73.387,73.5683,10628.409252263,0
+RAVI.US,D,20200403,000000,73.5991,73.6798,73.5343,73.5343,55459.073611294,0
+RAVI.US,D,20200406,000000,73.613,73.7395,73.6031,73.7395,41179.438851287,0
+RAVI.US,D,20200407,000000,73.7395,73.8292,73.7395,73.8093,4441.303724569,0
+RAVI.US,D,20200408,000000,73.7794,74.0584,73.7794,74.0584,15200.221449751,0
+RAVI.US,D,20200409,000000,74.1281,74.1779,73.9388,74.0882,18672.750740728,0
+RAVI.US,D,20200413,000000,74.0782,74.2277,74.0782,74.1679,40255.840427552,0
+RAVI.US,D,20200414,000000,74.3472,74.3761,74.2974,74.3472,36783.311136575,0
+RAVI.US,D,20200415,000000,74.3074,74.5544,74.3074,74.5544,80110.116323045,0
+RAVI.US,D,20200416,000000,74.5285,74.5534,74.5046,74.5195,8978.982936832,0
+RAVI.US,D,20200417,000000,74.5245,74.6241,74.4846,74.6241,57759.034468659,0
+RAVI.US,D,20200420,000000,74.5743,74.6042,74.5375,74.5405,9011.1080993967,0
+RAVI.US,D,20200421,000000,74.5743,74.5943,74.5345,74.5345,8876.583981157,0
+RAVI.US,D,20200422,000000,74.5444,74.5743,74.5345,74.5345,6478.2398134366,0
+RAVI.US,D,20200423,000000,74.5743,74.6092,74.5653,74.6092,5147.0533896621,0
+RAVI.US,D,20200424,000000,74.644,74.644,74.6241,74.6341,8357.5618234712,0
+RAVI.US,D,20200427,000000,74.664,74.664,74.6341,74.644,8049.3610451162,0
+RAVI.US,D,20200428,000000,74.673,74.674,74.654,74.669,13828.87857277,0
+RAVI.US,D,20200429,000000,74.6838,74.6838,74.6042,74.6381,23363.024475174,0
+RAVI.US,D,20200430,000000,74.7237,74.7237,74.7088,74.7138,13035.788621954,0
+RAVI.US,D,20200501,000000,74.6341,74.663,74.6241,74.6391,49173.584773246,0
+RAVI.US,D,20200504,000000,74.6201,74.644,74.6141,74.6151,14327.822503854,0
+RAVI.US,D,20200505,000000,74.664,74.664,74.6141,74.6391,25549.543352233,0
+RAVI.US,D,20200506,000000,74.674,74.7237,74.664,74.7237,30502.841855177,0
+RAVI.US,D,20200507,000000,74.7636,74.7735,74.7337,74.7735,44450.181964905,0
+RAVI.US,D,20200508,000000,74.7636,74.7915,74.7536,74.7895,40309.04772805,0
+RAVI.US,D,20200511,000000,74.7915,74.8413,74.7536,74.8114,91179.242649243,0
+RAVI.US,D,20200512,000000,74.8114,74.8313,74.7636,74.8293,74612.697879163,0
+RAVI.US,D,20200513,000000,74.7915,74.8512,74.7735,74.8512,61841.941848366,0
+RAVI.US,D,20200514,000000,74.8213,74.889,74.8213,74.889,17960.977607654,0
+RAVI.US,D,20200515,000000,74.899,74.9379,74.8602,74.928,30670.495047311,0
+RAVI.US,D,20200518,000000,74.8802,74.892,74.8602,74.8831,16716.127558272,0
+RAVI.US,D,20200519,000000,74.889,74.918,74.8702,74.894,23371.055765815,0
+RAVI.US,D,20200520,000000,74.928,74.928,74.899,74.923,19823.233125077,0
+RAVI.US,D,20200521,000000,74.9379,75.0156,74.9379,75.0007,32661.251214992,0
+RAVI.US,D,20200522,000000,75.0107,75.0455,75.0067,75.0455,17335.540848973,0
+RAVI.US,D,20200526,000000,75.0156,75.0853,74.9957,75.0654,65255.240370865,0
+RAVI.US,D,20200527,000000,75.0355,75.0853,75.0355,75.0654,8366.5970254425,0
+RAVI.US,D,20200528,000000,75.0853,75.0853,75.0495,75.0704,150588.70734466,0
+RAVI.US,D,20200529,000000,75.1342,75.153,75.1152,75.1212,24831.746751178,0
+RAVI.US,D,20200601,000000,75.162,75.2019,75.1421,75.1421,20668.52646506,0
+RAVI.US,D,20200602,000000,75.2019,75.2317,75.1421,75.162,55926.896291142,0
+RAVI.US,D,20200603,000000,75.2019,75.2019,75.162,75.1909,41504.706122255,0
+RAVI.US,D,20200604,000000,75.2317,75.2417,75.2119,75.2417,12650.286671178,0
+RAVI.US,D,20200605,000000,75.2317,75.3114,75.2217,75.2816,80978.499623622,0
+RAVI.US,D,20200608,000000,75.3014,75.3513,75.2816,75.3513,32993.54586527,0
+RAVI.US,D,20200609,000000,75.3214,75.3712,75.3214,75.3712,53795.592537241,0
+RAVI.US,D,20200610,000000,75.3911,75.4011,75.3712,75.3911,9253.050729962,0
+RAVI.US,D,20200611,000000,75.3662,75.4111,75.3612,75.3762,16836.59691789,0
+RAVI.US,D,20200612,000000,75.3314,75.4111,75.3314,75.4011,15752.372681331,0
+RAVI.US,D,20200615,000000,75.3612,75.4111,75.3612,75.4111,28112.528978098,0
+RAVI.US,D,20200616,000000,75.3812,75.4409,75.3413,75.4259,101570.72882759,0
+RAVI.US,D,20200617,000000,75.4499,75.5505,75.4011,75.5505,190787.3248264,0
+RAVI.US,D,20200618,000000,75.4509,75.5007,75.4509,75.4907,30368.317736937,0
+RAVI.US,D,20200619,000000,75.4708,75.5007,75.4419,75.4808,58774.992734768,0
+RAVI.US,D,20200622,000000,75.4489,75.5206,75.4409,75.5176,24723.324327522,0
+RAVI.US,D,20200623,000000,75.4708,75.5106,75.4509,75.5106,220009.17582431,0
+RAVI.US,D,20200624,000000,75.5306,75.5406,75.4708,75.5156,28550.234318042,0
+RAVI.US,D,20200625,000000,75.5007,75.5106,75.4907,75.5007,80928.304057115,0
+RAVI.US,D,20200626,000000,75.5106,75.5106,75.4509,75.4957,178516.51663801,0
+RAVI.US,D,20200629,000000,75.5704,75.5704,75.5106,75.5306,46900.729521793,0
+RAVI.US,D,20200630,000000,75.5156,75.5406,75.4907,75.5306,33132.085628831,0
+RAVI.US,D,20200701,000000,75.5306,75.5604,75.5306,75.5505,25391.9292734,0
+RAVI.US,D,20200702,000000,75.5505,75.6203,75.5106,75.6083,32195.436357804,0
+RAVI.US,D,20200706,000000,75.5704,75.5704,75.5306,75.5456,9331.3558137135,0
+RAVI.US,D,20200707,000000,75.5704,75.6103,75.5614,75.5804,106079.29461128,0
+RAVI.US,D,20200708,000000,75.5406,75.6203,75.5406,75.5953,50556.974586187,0
+RAVI.US,D,20200709,000000,75.5406,75.5704,75.5406,75.5604,31016.844456212,0
+RAVI.US,D,20200710,000000,75.5555,75.5704,75.5505,75.5704,12398.304927312,0
+RAVI.US,D,20200713,000000,75.5505,75.6103,75.5505,75.6083,23006.635952972,0
+RAVI.US,D,20200714,000000,75.5306,75.5804,75.5306,75.5704,22678.356948014,0
+RAVI.US,D,20200715,000000,75.5505,75.6203,75.5505,75.6153,13974.445715642,0
+RAVI.US,D,20200716,000000,75.5903,75.6103,75.5854,75.6003,44670.038546207,0
+RAVI.US,D,20200717,000000,75.6301,75.6401,75.6203,75.6252,7318.5135967694,0
+RAVI.US,D,20200720,000000,75.6301,75.6401,75.6203,75.6351,11941.525272094,0
+RAVI.US,D,20200721,000000,75.6301,75.6601,75.6301,75.6551,29680.638475786,0
+RAVI.US,D,20200722,000000,75.6203,75.67,75.6003,75.6401,37279.243333667,0
+RAVI.US,D,20200723,000000,75.6451,75.67,75.6301,75.6491,14419.178434897,0
+RAVI.US,D,20200724,000000,75.6103,75.6501,75.6103,75.6301,60340.090498466,0
+RAVI.US,D,20200727,000000,75.6203,75.6501,75.6003,75.6301,42115.084210983,0
+RAVI.US,D,20200728,000000,75.6401,75.68,75.6401,75.67,19361.433913209,0
+RAVI.US,D,20200729,000000,75.6601,75.69,75.6601,75.675,44062.672191468,0
+RAVI.US,D,20200730,000000,75.6401,75.7099,75.6401,75.7049,50229.699492559,0
+RAVI.US,D,20200731,000000,75.67,75.6999,75.6501,75.6969,21113.259184315,0
+RAVI.US,D,20200803,000000,75.7128,75.7228,75.6969,75.7208,16312.555203554,0
+RAVI.US,D,20200804,000000,75.7228,75.7527,75.7128,75.7328,89525.800688491,0
+RAVI.US,D,20200805,000000,75.7527,75.7527,75.7029,75.7328,15410.038917752,0
+RAVI.US,D,20200806,000000,75.7228,75.7428,75.7228,75.7318,15725.267075418,0
+RAVI.US,D,20200807,000000,75.7328,75.7646,75.7138,75.7646,39703.689195972,0
+RAVI.US,D,20200810,000000,75.7228,75.7626,75.7228,75.7527,23509.595529375,0
+RAVI.US,D,20200811,000000,75.7527,75.7626,75.7268,75.7478,37184.875668633,0
+RAVI.US,D,20200812,000000,75.7029,75.7428,75.7029,75.7228,8651.7078432042,0
+RAVI.US,D,20200813,000000,75.7029,75.7228,75.683,75.687,32688.356820906,0
+RAVI.US,D,20200814,000000,75.6929,75.6929,75.6631,75.673,17754.171873644,0
+RAVI.US,D,20200817,000000,75.6929,75.7029,75.678,75.6929,13169.308828864,0
+RAVI.US,D,20200818,000000,75.7128,75.7128,75.673,75.7128,15046.623016238,0
+RAVI.US,D,20200819,000000,75.7029,75.7428,75.687,75.7428,20268.969755662,0
+RAVI.US,D,20200820,000000,75.7328,75.7527,75.7128,75.7148,12595.071548021,0
+RAVI.US,D,20200821,000000,75.7428,75.7527,75.7128,75.7527,22481.590327305,0
+RAVI.US,D,20200824,000000,75.7328,75.7626,75.7268,75.7527,17161.864188857,0
+RAVI.US,D,20200825,000000,75.7626,75.7626,75.7328,75.7478,10589.256710387,0
+RAVI.US,D,20200826,000000,75.7228,75.7626,75.7228,75.7478,9181.7730255216,0
+RAVI.US,D,20200827,000000,75.7428,75.7626,75.7428,75.7527,64492.267759953,0
+RAVI.US,D,20200828,000000,75.7527,75.7726,75.7428,75.7577,20678.565578361,0
+RAVI.US,D,20200831,000000,75.7726,75.8324,75.7428,75.8125,225478.48475095,0
+RAVI.US,D,20200901,000000,75.7328,75.7428,75.7128,75.7328,42238.565304592,0
+RAVI.US,D,20200902,000000,75.7228,75.7328,75.7029,75.7228,33620.990446613,0
+RAVI.US,D,20200903,000000,75.673,75.7328,75.673,75.7118,100960.35073886,0
+RAVI.US,D,20200904,000000,75.7228,75.7228,75.6929,75.7128,36525.305924727,0
+RAVI.US,D,20200908,000000,75.7029,75.7128,75.673,75.6979,24271.564228956,0
+RAVI.US,D,20200909,000000,75.7029,75.7029,75.683,75.6929,43392.05942293,0
+RAVI.US,D,20200910,000000,75.7029,75.7218,75.683,75.6979,16517.353114904,0
+RAVI.US,D,20200911,000000,75.7328,75.7626,75.7128,75.7128,92429.112255276,0
+RAVI.US,D,20200914,000000,75.7029,75.7228,75.6929,75.7079,88586.139683474,0
+RAVI.US,D,20200915,000000,75.7328,75.7527,75.7029,75.7228,83366.804678042,0
+RAVI.US,D,20200916,000000,75.7228,75.7428,75.7079,75.7308,12203.546129263,0
+RAVI.US,D,20200917,000000,75.7178,75.7527,75.7128,75.7378,28056.309943609,0
+RAVI.US,D,20200918,000000,75.7328,75.7626,75.7298,75.7527,44831.668270361,0
+RAVI.US,D,20200921,000000,75.7527,75.7527,75.7029,75.7029,43892.007265343,0
+RAVI.US,D,20200922,000000,75.7238,75.7527,75.7029,75.7278,35782.411540419,0
+RAVI.US,D,20200923,000000,75.6929,75.7328,75.6929,75.7178,59463.675907249,0
+RAVI.US,D,20200924,000000,75.7178,75.7527,75.683,75.683,78242.841248972,0
+RAVI.US,D,20200925,000000,75.7029,75.7029,75.673,75.6929,10494.889045353,0
+RAVI.US,D,20200928,000000,75.6929,75.7029,75.6631,75.688,30220.742771406,0
+RAVI.US,D,20200929,000000,75.7019,75.7228,75.6929,75.7029,18316.362218526,0
+RAVI.US,D,20200930,000000,75.683,75.7228,75.683,75.7079,16630.79509521,0
+RAVI.US,D,20201001,000000,75.7328,75.7328,75.7029,75.7079,11466.675212936,0
+RAVI.US,D,20201002,000000,75.673,75.7228,75.673,75.7079,17780.273568228,0
+RAVI.US,D,20201005,000000,75.688,75.7128,75.682,75.7079,21136.349144908,0
+RAVI.US,D,20201006,000000,75.7128,75.7428,75.7029,75.7328,98894.30122142,0
+RAVI.US,D,20201007,000000,75.7128,75.7228,75.69,75.7128,19954.745509326,0
+RAVI.US,D,20201008,000000,75.7029,75.7328,75.7029,75.7178,5008.5136261018,0
+RAVI.US,D,20201009,000000,75.7178,75.7527,75.7178,75.7408,46330.50788627,0
+RAVI.US,D,20201012,000000,75.7228,75.7228,75.7128,75.7178,10901.473134063,0
+RAVI.US,D,20201013,000000,75.7128,75.7428,75.7128,75.7348,8087.5096756617,0
+RAVI.US,D,20201014,000000,75.7527,75.7626,75.7378,75.7527,47386.622605584,0
+RAVI.US,D,20201015,000000,75.7328,75.7626,75.7328,75.7478,6912.9334193901,0
+RAVI.US,D,20201016,000000,75.7428,75.7726,75.7428,75.7626,22748.630741124,0
+RAVI.US,D,20201019,000000,75.7577,75.7626,75.7527,75.7577,4476.4406211241,0
+RAVI.US,D,20201020,000000,75.7527,75.7726,75.7328,75.7716,23771.616386544,0
+RAVI.US,D,20201021,000000,75.7328,75.7626,75.7328,75.7328,53296.648606158,0
+RAVI.US,D,20201022,000000,75.7527,75.7626,75.7428,75.7478,9608.435340834,0
+RAVI.US,D,20201023,000000,75.7428,75.7527,75.7228,75.7527,13695.358365862,0
+RAVI.US,D,20201026,000000,75.7527,75.7527,75.7328,75.7428,15671.05586359,0
+RAVI.US,D,20201027,000000,75.7428,75.7527,75.7328,75.7428,84557.443515595,0
+RAVI.US,D,20201028,000000,75.7428,75.7606,75.7228,75.7228,25829.634613344,0
+RAVI.US,D,20201029,000000,75.7428,75.7478,75.7208,75.7228,23606.974928399,0
+RAVI.US,D,20201030,000000,75.7128,75.7328,75.7128,75.7328,32093.037402129,0
+RAVI.US,D,20201102,000000,75.673,75.673,75.6431,75.6451,56373.636833057,0
+RAVI.US,D,20201103,000000,75.6581,75.673,75.6531,75.6581,14577.79642506,0
+RAVI.US,D,20201104,000000,75.6531,75.683,75.6531,75.683,17376.701213509,0
+RAVI.US,D,20201105,000000,75.673,75.7128,75.673,75.6929,31050.977441437,0
+RAVI.US,D,20201106,000000,75.6929,75.7128,75.683,75.6929,74199.086411142,0
+RAVI.US,D,20201109,000000,75.6929,75.7328,75.673,75.6979,28987.939657985,0
+RAVI.US,D,20201110,000000,75.683,75.7128,75.673,75.673,29139.530268838,0
+RAVI.US,D,20201111,000000,75.673,75.7128,75.6631,75.673,14859.895508832,0
+RAVI.US,D,20201112,000000,75.683,75.7128,75.683,75.7079,13279.73907518,0
+RAVI.US,D,20201113,000000,75.7079,75.7128,75.678,75.6929,18084.458701262,0
+RAVI.US,D,20201116,000000,75.673,75.7128,75.6631,75.6929,8007.19676925,0
+RAVI.US,D,20201117,000000,75.7128,75.7228,75.683,75.683,70476.583198958,0
+RAVI.US,D,20201118,000000,75.7029,75.7328,75.7029,75.7178,17417.861578045,0
+RAVI.US,D,20201119,000000,75.7328,75.7428,75.7128,75.7428,28190.834061849,0
+RAVI.US,D,20201120,000000,75.7079,75.7328,75.7029,75.7228,10051.160237429,0
+RAVI.US,D,20201123,000000,75.7428,75.7527,75.6929,75.6929,32046.857480943,0
+RAVI.US,D,20201124,000000,75.7128,75.7626,75.7128,75.7278,33234.484584506,0
+RAVI.US,D,20201125,000000,75.7328,75.7428,75.7128,75.7278,38292.189865785,0
+RAVI.US,D,20201127,000000,75.7626,75.7726,75.7418,75.7527,11200.638710447,0
+RAVI.US,D,20201130,000000,75.7328,75.7428,75.7328,75.7428,17909.778129817,0
+RAVI.US,D,20201201,000000,75.7029,75.7128,75.6929,75.7029,18530.195331847,0
+RAVI.US,D,20201202,000000,75.683,75.7029,75.673,75.6929,105953.80569501,0
+RAVI.US,D,20201203,000000,75.7128,75.7228,75.7029,75.7128,58940.638104242,0
+RAVI.US,D,20201204,000000,75.7328,75.7328,75.7029,75.7218,25718.200455697,0
+RAVI.US,D,20201207,000000,75.7029,75.7328,75.7029,75.7228,11326.127626715,0
+RAVI.US,D,20201208,000000,75.7128,75.7228,75.7029,75.7128,15449.191459628,0
+RAVI.US,D,20201209,000000,75.7029,75.7328,75.6929,75.6929,29665.579805835,0
+RAVI.US,D,20201210,000000,75.6929,75.7328,75.6929,75.7178,33663.154722479,0
+RAVI.US,D,20201211,000000,75.7128,75.7527,75.7039,75.7118,72590.820460246,0
+RAVI.US,D,20201214,000000,75.7328,75.7338,75.7029,75.7168,27555.358189866,0
+RAVI.US,D,20201215,000000,75.7428,75.7428,75.7128,75.7278,20664.510819739,0
+RAVI.US,D,20201216,000000,75.7029,75.7508,75.7029,75.7398,45312.541797501,0
+RAVI.US,D,20201217,000000,75.7228,75.7527,75.7228,75.7338,16252.320523745,0
+RAVI.US,D,20201218,000000,75.7228,75.7428,75.7158,75.7378,18779.165341724,0
+RAVI.US,D,20201221,000000,75.7029,75.7228,75.7029,75.7128,14266.583912714,0
+RAVI.US,D,20201222,000000,75.7428,75.7626,75.7128,75.7478,62419.190863201,0
+RAVI.US,D,20201223,000000,75.7128,75.7527,75.7128,75.7278,11042.020720284,0
+RAVI.US,D,20201224,000000,75.7029,75.7428,75.7029,75.7278,14903.063696027,0
+RAVI.US,D,20201228,000000,75.7228,75.7428,75.7128,75.7278,27181.903175052,0
+RAVI.US,D,20201229,000000,75.7328,75.7428,75.7128,75.7278,60933.402094584,0
+RAVI.US,D,20201230,000000,75.7726,75.7726,75.7328,75.7428,37771.159885439,0
+RAVI.US,D,20201231,000000,75.7626,75.7726,75.7328,75.7527,67290.168637072,0
+RAVI.US,D,20210104,000000,75.7428,75.7726,75.7328,75.7428,23977.418209223,0
+RAVI.US,D,20210105,000000,75.7527,75.7656,75.7527,75.7577,21398.370002076,0
+RAVI.US,D,20210106,000000,75.7428,75.7577,75.7328,75.7527,42798.747826814,0
+RAVI.US,D,20210107,000000,75.7428,75.7726,75.7428,75.7527,31829.0087223,0
+RAVI.US,D,20210108,000000,75.7428,75.7726,75.7328,75.7676,30135.410308343,0
+RAVI.US,D,20210111,000000,75.7726,75.7726,75.7428,75.7567,21319.061006995,0
+RAVI.US,D,20210112,000000,75.7726,75.7726,75.7128,75.7338,47276.192359268,0
+RAVI.US,D,20210113,000000,75.7328,75.7726,75.7328,75.7676,42529.699590334,0
+RAVI.US,D,20210114,000000,75.7428,75.7926,75.7428,75.7776,32992.541953941,0
+RAVI.US,D,20210115,000000,75.7626,75.7926,75.7428,75.7577,70197.495849177,0
+RAVI.US,D,20210119,000000,75.7428,75.7826,75.7428,75.7776,20405.501696562,0
+RAVI.US,D,20210120,000000,75.7626,75.7926,75.7626,75.7916,33802.698397369,0
+RAVI.US,D,20210121,000000,75.7726,75.8025,75.7726,75.7926,22666.310012052,0
+RAVI.US,D,20210122,000000,75.7726,75.8025,75.7726,75.7926,27448.943588871,0
+RAVI.US,D,20210125,000000,75.8025,75.8025,75.7626,75.7876,21671.433883876,0
+RAVI.US,D,20210126,000000,75.7726,75.7975,75.7726,75.7876,23554.771539232,0
+RAVI.US,D,20210127,000000,75.7726,75.8025,75.7726,75.7876,13388.161498836,0
+RAVI.US,D,20210128,000000,75.7626,75.7926,75.7626,75.7876,9047.248907282,0
+RAVI.US,D,20210129,000000,75.7726,75.8025,75.7726,75.7896,33016.635825864,0
+RAVI.US,D,20210201,000000,75.7328,75.7626,75.7328,75.7606,17377.705124839,0
+RAVI.US,D,20210202,000000,75.7527,75.7726,75.7428,75.7438,22028.826317409,0
+RAVI.US,D,20210203,000000,75.7328,75.7626,75.7328,75.7626,16998.226642044,0
+RAVI.US,D,20210204,000000,75.7626,75.7626,75.7428,75.7577,33461.368545119,0
+RAVI.US,D,20210205,000000,75.7428,75.7626,75.7428,75.7557,8712.9464343431,0
+RAVI.US,D,20210208,000000,75.7726,75.7726,75.7428,75.7626,14743.441794534,0
+RAVI.US,D,20210209,000000,75.7527,75.7726,75.7527,75.7626,82923.075870117,0
+RAVI.US,D,20210210,000000,75.7527,75.7726,75.7527,75.7626,11787.926838583,0
+RAVI.US,D,20210211,000000,75.7726,75.7826,75.7527,75.7726,55874.692901974,0
+RAVI.US,D,20210212,000000,75.7726,75.7826,75.7527,75.7826,8993.037695454,0
+RAVI.US,D,20210216,000000,75.7626,75.7826,75.7626,75.7726,12360.156296766,0
+RAVI.US,D,20210217,000000,75.7726,75.7926,75.7726,75.7826,33569.790968775,0
+RAVI.US,D,20210218,000000,75.7626,75.8025,75.7527,75.7975,28349.452052013,0
+RAVI.US,D,20210219,000000,75.8025,75.8125,75.7826,75.8125,23149.191361853,0
+RAVI.US,D,20210222,000000,75.8125,75.8125,75.7826,75.7826,30459.67366798,0
+RAVI.US,D,20210223,000000,75.7926,75.7926,75.7626,75.7706,15776.466553255,0
+RAVI.US,D,20210224,000000,75.7626,75.7726,75.7626,75.7626,13436.349242683,0
+RAVI.US,D,20210225,000000,75.7527,75.7527,75.7228,75.7228,29927.600663003,0
+RAVI.US,D,20210226,000000,75.7128,75.7626,75.7029,75.7428,57576.322606573,0
+RAVI.US,D,20210301,000000,75.683,75.7128,75.683,75.6979,16156.948947381,0
+RAVI.US,D,20210302,000000,75.7328,75.7328,75.7029,75.7128,27176.883618401,0
+RAVI.US,D,20210303,000000,75.7228,75.7328,75.683,75.6929,30656.440288689,0
+RAVI.US,D,20210304,000000,75.7328,75.7328,75.6631,75.6631,24981.32953937,0
+RAVI.US,D,20210305,000000,75.7128,75.7128,75.6631,75.6631,10596.284089698,0
+RAVI.US,D,20210308,000000,75.6531,75.673,75.6431,75.6431,13472.490050569,0
+RAVI.US,D,20210309,000000,75.6232,75.6631,75.6232,75.6431,18953.845913169,0
+RAVI.US,D,20210310,000000,75.6331,75.6331,75.6033,75.6282,14329.830326514,0
+RAVI.US,D,20210311,000000,75.6431,75.6531,75.6033,75.6431,70568.943041331,0
+RAVI.US,D,20210312,000000,75.6431,75.673,75.6331,75.6381,6382.8682370726,0
+RAVI.US,D,20210315,000000,75.6331,75.6431,75.6331,75.6381,18245.084514086,0
+RAVI.US,D,20210316,000000,75.6331,75.683,75.6331,75.6631,18620.54735156,0
+RAVI.US,D,20210317,000000,75.6631,75.673,75.6331,75.6431,14840.821193559,0
+RAVI.US,D,20210318,000000,75.6431,75.683,75.6431,75.683,112113.80561679,0
+RAVI.US,D,20210319,000000,75.683,75.683,75.6232,75.6232,51312.919817788,0
+RAVI.US,D,20210322,000000,75.6232,75.6531,75.6232,75.6381,12855.084582528,0
+RAVI.US,D,20210323,000000,75.6331,75.673,75.6331,75.6581,46056.44009314,0
+RAVI.US,D,20210324,000000,75.6631,75.6631,75.6242,75.6431,10648.487478866,0
+RAVI.US,D,20210325,000000,75.6431,75.673,75.6331,75.6531,31185.501559677,0
+RAVI.US,D,20210326,000000,75.6431,75.673,75.6331,75.6471,5201.26460149,0
+RAVI.US,D,20210329,000000,75.6531,75.6621,75.6331,75.6331,33457.352899799,0
+RAVI.US,D,20210330,000000,75.6232,75.6381,75.6133,75.6331,28568.304721984,0
+RAVI.US,D,20210331,000000,75.6331,75.6631,75.6232,75.6431,107359.28155722,0
+RAVI.US,D,20210401,000000,75.6631,75.678,75.6631,75.6631,17928.85244509,0
+RAVI.US,D,20210405,000000,75.6431,75.673,75.6331,75.6331,34479.334633888,0
+RAVI.US,D,20210406,000000,75.6531,75.683,75.6531,75.673,90253.636402848,0
+RAVI.US,D,20210407,000000,75.6631,75.7128,75.6531,75.6979,74225.188105726,0
+RAVI.US,D,20210408,000000,75.7029,75.7029,75.6631,75.7029,11696.570907539,0
+RAVI.US,D,20210409,000000,75.6631,75.7029,75.6631,75.688,11023.95031634,0
+RAVI.US,D,20210412,000000,75.6631,75.683,75.6531,75.6681,27800.312554423,0
+RAVI.US,D,20210413,000000,75.673,75.7029,75.6631,75.688,12143.311449455,0
+RAVI.US,D,20210414,000000,75.7128,75.7128,75.683,75.6979,77387.508795688,0
+RAVI.US,D,20210415,000000,75.683,75.7228,75.683,75.7029,4754.5240595747,0
+RAVI.US,D,20210416,000000,75.6929,75.7328,75.6929,75.7128,20012.972366474,0
+RAVI.US,D,20210419,000000,75.7228,75.7228,75.6929,75.7029,42326.909501645,0
+RAVI.US,D,20210420,000000,75.7128,75.7228,75.6929,75.7128,78731.746066754,0
+RAVI.US,D,20210421,000000,75.7128,75.7328,75.6929,75.7029,37230.051678489,0
+RAVI.US,D,20210422,000000,75.7228,75.7328,75.7029,75.7178,36096.635786755,0
+RAVI.US,D,20210423,000000,75.6929,75.7318,75.6929,75.7128,7718.0703061677,0
+RAVI.US,D,20210426,000000,75.7029,75.7029,75.683,75.6929,10147.535725122,0
+RAVI.US,D,20210427,000000,75.7128,75.7228,75.7019,75.7049,9441.7860600296,0
+RAVI.US,D,20210428,000000,75.7009,75.7228,75.683,75.7079,17503.194041107,0
+RAVI.US,D,20210429,000000,75.7428,75.7428,75.7128,75.7128,33823.780535303,0
+RAVI.US,D,20210430,000000,75.7428,75.7428,75.7278,75.7278,10288.083311343,0
+RAVI.US,D,20210503,000000,75.69,75.7029,75.683,75.6929,236529.5406732,0
+RAVI.US,D,20210504,000000,75.685,75.7029,75.673,75.6929,171868.61580978,0
+RAVI.US,D,20210505,000000,75.7029,75.7228,75.679,75.7198,22854.041430789,0
+RAVI.US,D,20210506,000000,75.7128,75.7328,75.684,75.7328,67662.619740557,0
+RAVI.US,D,20210507,000000,75.7029,75.7128,75.6939,75.7079,12453.520050469,0
+RAVI.US,D,20210510,000000,75.7128,75.7218,75.683,75.7089,261121.35261648,0
+RAVI.US,D,20210511,000000,75.7328,75.7328,75.7029,75.7138,43268.578329322,0
+RAVI.US,D,20210512,000000,75.683,75.7158,75.683,75.7029,28951.798850101,0
+RAVI.US,D,20210513,000000,75.7029,75.7228,75.7029,75.7228,33446.309875167,0
+RAVI.US,D,20210514,000000,75.7228,75.7228,75.7029,75.7228,14518.565656582,0
+RAVI.US,D,20210517,000000,75.7428,75.7626,75.7228,75.7527,165713.63544466,0
+RAVI.US,D,20210518,000000,75.7328,75.7626,75.7328,75.7527,32518.695806112,0
+RAVI.US,D,20210519,000000,75.7328,75.7626,75.7328,75.7527,57165.722872543,0
+RAVI.US,D,20210520,000000,75.7626,75.7626,75.7527,75.7626,35757.313757164,0
+RAVI.US,D,20210521,000000,75.7626,75.7626,75.7527,75.7626,12085.084592305,0
+RAVI.US,D,20210524,000000,75.7527,75.7527,75.7228,75.7428,200508.19823621,0
+RAVI.US,D,20210525,000000,75.7527,75.7826,75.7527,75.7527,15451.199282287,0
+RAVI.US,D,20210526,000000,75.7676,75.7926,75.7656,75.7826,12459.54351845,0
+RAVI.US,D,20210527,000000,75.7726,75.8025,75.7726,75.7876,7287.3923455348,0
+RAVI.US,D,20210528,000000,75.7926,75.8025,75.7726,75.7995,21429.491253311,0
+RAVI.US,D,20210601,000000,75.7328,75.7726,75.7328,75.7577,10253.950326118,0
+RAVI.US,D,20210602,000000,75.7726,75.7726,75.7527,75.7626,22907.248731287,0
+RAVI.US,D,20210603,000000,75.7626,75.7726,75.7228,75.7328,27381.68152975,0
+RAVI.US,D,20210604,000000,75.7228,75.7428,75.7228,75.7378,23965.371273262,0
+RAVI.US,D,20210607,000000,75.7328,75.7577,75.7328,75.7577,8939.8303949563,0
+RAVI.US,D,20210608,000000,75.7228,75.7527,75.7228,75.7428,5155.0846803032,0
+RAVI.US,D,20210609,000000,75.7527,75.7527,75.7418,75.7478,13406.231902779,0
+RAVI.US,D,20210610,000000,75.7626,75.7726,75.7428,75.7626,12712.529173648,0
+RAVI.US,D,20210611,000000,75.7527,75.7816,75.7527,75.7547,7696.9881682347,0
+RAVI.US,D,20210614,000000,75.7567,75.7626,75.7428,75.7527,14514.55001126,0
+RAVI.US,D,20210615,000000,75.7616,75.7626,75.7228,75.7527,12893.233213074,0
+RAVI.US,D,20210616,000000,75.7478,75.7596,75.7238,75.7428,22627.157470177,0
+RAVI.US,D,20210617,000000,75.7428,75.7428,75.7228,75.7328,5107.9008477864,0
+RAVI.US,D,20210618,000000,75.7527,75.7527,75.6929,75.6979,44944.106339337,0
+RAVI.US,D,20210621,000000,75.683,75.69,75.673,75.683,52166.244448412,0
+RAVI.US,D,20210622,000000,75.6929,75.7029,75.683,75.6929,82088.825554765,0
+RAVI.US,D,20210623,000000,75.7128,75.7128,75.6929,75.7029,9489.9738038766,0
+RAVI.US,D,20210624,000000,75.7029,75.7328,75.7029,75.7178,3932.3206801846,0
+RAVI.US,D,20210625,000000,75.7228,75.7228,75.7029,75.7128,13913.207124503,0
+RAVI.US,D,20210628,000000,75.7178,75.7328,75.7029,75.7128,21045.997125195,0
+RAVI.US,D,20210629,000000,75.6929,75.7328,75.6929,75.7079,16295.488710941,0
+RAVI.US,D,20210630,000000,75.7428,75.7428,75.7148,75.7228,15824.654297102,0
+RAVI.US,D,20210701,000000,75.7328,75.7626,75.7328,75.7478,9031.1863259996,0
+RAVI.US,D,20210702,000000,75.7428,75.7428,75.7228,75.7328,22770.716790388,0
+RAVI.US,D,20210706,000000,75.7328,75.7428,75.7128,75.7278,47463.923778006,0
+RAVI.US,D,20210707,000000,75.7418,75.7527,75.7328,75.7527,15942.111922729,0
+RAVI.US,D,20210708,000000,75.7428,75.7527,75.7238,75.7527,16564.53694742,0
+RAVI.US,D,20210709,000000,75.7726,75.7826,75.7428,75.7577,6756.3232518872,0
+RAVI.US,D,20210712,000000,75.7726,75.7726,75.7428,75.7626,3906.2189856008,0
+RAVI.US,D,20210713,000000,75.7428,75.7498,75.7228,75.7328,21880.247440547,0
+RAVI.US,D,20210714,000000,75.7378,75.7428,75.7228,75.7378,4715.371517699,0
+RAVI.US,D,20210715,000000,75.7328,75.7527,75.7228,75.7378,12725.58002094,0
+RAVI.US,D,20210716,000000,75.7228,75.7626,75.7228,75.7378,13718.448326454,0
+RAVI.US,D,20210719,000000,75.7328,75.7527,75.7228,75.7378,12749.673892863,0
+RAVI.US,D,20210720,000000,75.7448,75.7508,75.7328,75.7478,18815.30614961,0
+RAVI.US,D,20210721,000000,75.7428,75.7537,75.7428,75.7428,9824.2762768155,0
+RAVI.US,D,20210722,000000,75.7626,75.7626,75.7328,75.7478,21718.617716393,0
+RAVI.US,D,20210723,000000,75.7428,75.7626,75.7428,75.7527,4744.4849462733,0
+RAVI.US,D,20210726,000000,75.7328,75.7537,75.7328,75.7428,15031.564346286,0
+RAVI.US,D,20210727,000000,75.7527,75.7676,75.7527,75.7676,20158.539509346,0
+RAVI.US,D,20210728,000000,75.7577,75.7726,75.7428,75.7577,19802.150987143,0
+RAVI.US,D,20210729,000000,75.7626,75.7926,75.7626,75.7776,16920.925469622,0
+RAVI.US,D,20210730,000000,75.7626,75.7926,75.7626,75.7776,12432.437912536,0
+RAVI.US,D,20210802,000000,75.7428,75.7626,75.7428,75.7527,35993.232919749,0
+RAVI.US,D,20210803,000000,75.7428,75.7726,75.7428,75.7676,5711.2515572045,0
+RAVI.US,D,20210804,000000,75.7726,75.7726,75.7428,75.7527,9253.050729962,0
+RAVI.US,D,20210805,000000,75.7228,75.7527,75.7228,75.7338,18520.156218546,0
+RAVI.US,D,20210806,000000,75.7527,75.7527,75.7128,75.7278,14197.314030935,0
+RAVI.US,D,20210809,000000,75.7128,75.7527,75.7128,75.7328,352957.15327563,0
+RAVI.US,D,20210810,000000,75.7228,75.7527,75.7128,75.7288,19403.598189075,0
+RAVI.US,D,20210811,000000,75.7158,75.7428,75.7148,75.7228,13802.776878187,0
+RAVI.US,D,20210812,000000,75.7328,75.7428,75.7258,75.7328,6374.8369464315,0
+RAVI.US,D,20210813,000000,75.7228,75.7328,75.7029,75.7328,6446.1146508719,0
+RAVI.US,D,20210816,000000,75.7248,75.7358,75.7029,75.7218,352268.47010315,0
+RAVI.US,D,20210817,000000,75.7328,75.7527,75.7128,75.7418,38936.700939739,0
+RAVI.US,D,20210818,000000,75.7368,75.7527,75.7228,75.7378,24443.233066411,0
+RAVI.US,D,20210819,000000,75.7228,75.7527,75.7029,75.7278,50205.605620636,0
+RAVI.US,D,20210820,000000,75.7128,75.7328,75.7128,75.7238,8771.1732914916,0
+RAVI.US,D,20210823,000000,75.7368,75.7428,75.7128,75.7278,7421.9164637745,0
+RAVI.US,D,20210824,000000,75.7228,75.7527,75.7228,75.7378,14699.269696008,0
+RAVI.US,D,20210825,000000,75.7527,75.7826,75.7328,75.7577,30278.969628554,0
+RAVI.US,D,20210826,000000,75.7128,75.7328,75.7128,75.7328,20292.059716255,0
+RAVI.US,D,20210827,000000,75.7328,75.7328,75.7228,75.7328,16543.454809488,0
+RAVI.US,D,20210830,000000,75.7328,75.7726,75.7328,75.7726,22888.174416015,0
+RAVI.US,D,20210831,000000,75.7726,75.7926,75.7626,75.7726,19400.586455084,0
+RAVI.US,D,20210901,000000,75.7626,75.7626,75.7328,75.7328,3008.7222564496,0
+RAVI.US,D,20210902,000000,75.7128,75.7428,75.7128,75.7128,36550.40370798,0
+RAVI.US,D,20210903,000000,75.7428,75.7527,75.7238,75.7378,14983.376602439,0
+RAVI.US,D,20210907,000000,75.7527,75.7527,75.7278,75.7328,22086.049263227,0
+RAVI.US,D,20210908,000000,75.7029,75.7428,75.7029,75.7428,16498.27879963,0
+RAVI.US,D,20210909,000000,75.7268,75.7428,75.7268,75.7378,6967.144631218,0
+RAVI.US,D,20210910,000000,75.7328,75.7527,75.7228,75.7378,7931.903419489,0
+RAVI.US,D,20210913,000000,75.7378,75.7626,75.7228,75.7626,85790.246629016,0
+RAVI.US,D,20210914,000000,75.7328,75.7527,75.7318,75.7448,5239.4132320356,0
+RAVI.US,D,20210915,000000,75.7428,75.7527,75.7428,75.7478,46871.616093219,0
+RAVI.US,D,20210916,000000,75.7527,75.7826,75.7428,75.7577,12305.945084938,0
+RAVI.US,D,20210917,000000,75.7328,75.7626,75.7328,75.7478,10420.599606923,0
+RAVI.US,D,20210920,000000,75.7726,75.7726,75.7328,75.7478,44182.137639756,0
+RAVI.US,D,20210921,000000,75.7726,75.7726,75.7328,75.7527,17775.254011577,0
+RAVI.US,D,20210922,000000,75.7527,75.7527,75.7328,75.7428,12349.113272134,0
+RAVI.US,D,20210923,000000,75.7378,75.7428,75.7328,75.7328,23391.133992418,0
+RAVI.US,D,20210924,000000,75.7228,75.7518,75.7228,75.7278,10764.941193163,0
+RAVI.US,D,20210927,000000,75.7029,75.7328,75.7029,75.7278,9557.2358629965,0
+RAVI.US,D,20210928,000000,75.7328,75.7626,75.7128,75.7148,25734.26303698,0
+RAVI.US,D,20210929,000000,75.7228,75.7228,75.7029,75.7029,28122.568091399,0
+RAVI.US,D,20210930,000000,75.7029,75.7428,75.7029,75.7228,40857.18331431,0
+RAVI.US,D,20211001,000000,75.7527,75.7726,75.7428,75.7577,8554.3284441799,0
+RAVI.US,D,20211004,000000,75.7726,75.7726,75.7328,75.7428,21386.323066115,0
+RAVI.US,D,20211005,000000,75.7498,75.7726,75.7328,75.7338,79838.056352576,0
+RAVI.US,D,20211006,000000,75.7527,75.7626,75.7228,75.7378,13769.647804292,0
+RAVI.US,D,20211007,000000,75.7278,75.7527,75.7168,75.7378,9956.7925723949,0
+RAVI.US,D,20211008,000000,75.7527,75.7527,75.7228,75.7378,44640.925117633,0
+RAVI.US,D,20211011,000000,75.7328,75.7328,75.6929,75.7148,23406.19266237,0
+RAVI.US,D,20211012,000000,75.7079,75.7228,75.6929,75.7079,11278.943794199,0
+RAVI.US,D,20211013,000000,75.7228,75.7228,75.6929,75.7059,23282.711568762,0
+RAVI.US,D,20211014,000000,75.685,75.7029,75.683,75.7029,9235.9842373495,0
+RAVI.US,D,20211015,000000,75.683,75.7128,75.683,75.688,9042.2293506312,0
+RAVI.US,D,20211018,000000,75.6531,75.673,75.6531,75.673,23861.968406257,0
+RAVI.US,D,20211019,000000,75.6431,75.683,75.6431,75.6631,5332.7769857392,0
+RAVI.US,D,20211020,000000,75.6661,75.6929,75.6601,75.688,11045.032454274,0
+RAVI.US,D,20211021,000000,75.7029,75.7029,75.673,75.673,6750.2997839063,0
+RAVI.US,D,20211022,000000,75.6441,75.6581,75.6331,75.6431,5073.7678625614,0
+RAVI.US,D,20211025,000000,75.6232,75.6631,75.6232,75.6431,9529.1263457524,0
+RAVI.US,D,20211026,000000,75.6331,75.6631,75.6272,75.6581,124981.94104661,0
+RAVI.US,D,20211027,000000,75.6431,75.6631,75.6331,75.6431,30902.398564576,0
+RAVI.US,D,20211028,000000,75.6331,75.6631,75.6232,75.6431,9942.7378137728,0
+RAVI.US,D,20211029,000000,75.6232,75.6331,75.6133,75.6232,5637.9660301038,0
+RAVI.US,D,20211101,000000,75.5834,75.5933,75.5734,75.5834,8094.5370549728,0
+RAVI.US,D,20211102,000000,75.5933,75.5933,75.5535,75.5734,7965.0324933838,0
+RAVI.US,D,20211103,000000,75.6033,75.6232,75.5933,75.5983,32952.385500735,0
+RAVI.US,D,20211104,000000,75.5883,75.6033,75.5834,75.5883,16502.294444951,0
+RAVI.US,D,20211105,000000,75.5933,75.6431,75.5933,75.6331,84732.124087041,0
+RAVI.US,D,20211108,000000,75.6133,75.673,75.6133,75.6381,5561.6687690127,0
+RAVI.US,D,20211109,000000,75.6431,75.6531,75.6242,75.6381,9096.4405624591,0
+RAVI.US,D,20211110,000000,75.6232,75.6431,75.6133,75.6133,18270.18229734,0
+RAVI.US,D,20211111,000000,75.6033,75.6033,75.5734,75.5834,6966.1407198879,0
+RAVI.US,D,20211112,000000,75.5475,75.5933,75.5436,75.5933,35266.401116723,0
+RAVI.US,D,20211115,000000,75.5236,75.5834,75.5236,75.5634,24883.950140346,0
+RAVI.US,D,20211116,000000,75.5386,75.5485,75.5336,75.5456,5812.6466015493,0
+RAVI.US,D,20211117,000000,75.5416,75.5684,75.5336,75.5684,24649.034889092,0
+RAVI.US,D,20211118,000000,75.5535,75.5634,75.5535,75.5584,43766.518349075,0
+RAVI.US,D,20211119,000000,75.5236,75.5436,75.5236,75.5386,5412.0859808208,0
+RAVI.US,D,20211122,000000,75.4838,75.5136,75.4838,75.4987,21190.560356736,0
+RAVI.US,D,20211123,000000,75.4738,75.5037,75.4738,75.4768,21350.18225823,0
+RAVI.US,D,20211124,000000,75.4539,75.4629,75.4499,75.4539,7381.7600105686,0
+RAVI.US,D,20211126,000000,75.4738,75.4738,75.4439,75.4638,21017.887607951,0
+RAVI.US,D,20211129,000000,75.4838,75.5027,75.4638,75.4937,24931.133972863,0
+RAVI.US,D,20211130,000000,75.4838,75.5236,75.4838,75.5236,52862.958911534,0
+RAVI.US,D,20211201,000000,75.4539,75.4638,75.4439,75.4539,5322.7378724377,0
+RAVI.US,D,20211202,000000,75.4339,75.4439,75.4239,75.4439,24842.78977581,0
+RAVI.US,D,20211203,000000,75.3941,75.4041,75.3642,75.3941,12241.694759809,0
+RAVI.US,D,20211206,000000,75.4041,75.4141,75.4031,75.4041,7757.2228480435,0
+RAVI.US,D,20211207,000000,75.4041,75.4141,75.3941,75.4041,10616.362316301,0
+RAVI.US,D,20211208,000000,75.3542,75.3742,75.3443,75.3742,23364.028386504,0
+RAVI.US,D,20211209,000000,75.3642,75.3841,75.3642,75.3692,15499.387026135,0
+RAVI.US,D,20211210,000000,75.3941,75.3941,75.3652,75.3792,9820.2606314949,0
+RAVI.US,D,20211213,000000,75.3742,75.3941,75.3662,75.3841,13807.796434837,0
+RAVI.US,D,20211214,000000,75.3742,75.3901,75.3542,75.3742,31426.440278912,0
+RAVI.US,D,20211215,000000,75.3841,75.4141,75.3841,75.3941,13445.384444655,0
+RAVI.US,D,20211216,000000,75.4041,75.4239,75.3742,75.4041,120584.80942057,0
+RAVI.US,D,20211217,000000,75.1949,75.2247,75.1949,75.2099,25981.225224196,0
+RAVI.US,D,20211220,000000,75.165,75.2149,75.165,75.1999,71038.77354384,0
+RAVI.US,D,20211221,000000,75.1949,75.2149,75.1949,75.2099,650068.72707786,0
+RAVI.US,D,20211222,000000,75.1849,75.2049,75.175,75.1799,26390.821046896,0
+RAVI.US,D,20211223,000000,75.2049,75.2049,75.1849,75.1949,13743.546109708,0
+RAVI.US,D,20211227,000000,75.175,75.1949,75.165,75.1899,38044.223767239,0
+RAVI.US,D,20211228,000000,75.1949,75.2149,75.1949,75.2049,15054.65430688,0
+RAVI.US,D,20211229,000000,75.1849,75.2049,75.1849,75.1959,13728.487439755,0
+RAVI.US,D,20211230,000000,75.175,75.2347,75.175,75.2267,185271.83597857,0
+RAVI.US,D,20211231,000000,75.2149,75.2347,75.2049,75.2159,43767.522260405,0
+RAVI.US,D,20220103,000000,75.1949,75.2149,75.1949,75.2099,20946.60990351,0
+RAVI.US,D,20220104,000000,75.2197,75.2347,75.2149,75.2347,39102.346309214,0
+RAVI.US,D,20220105,000000,75.2447,75.2447,75.2149,75.2347,48593.32402442,0
+RAVI.US,D,20220106,000000,75.165,75.2049,75.165,75.1949,22964.471677105,0
+RAVI.US,D,20220107,000000,75.165,75.1949,75.165,75.1949,40135.371067935,0
+RAVI.US,D,20220110,000000,75.165,75.165,75.1451,75.165,6757.3271632174,0
+RAVI.US,D,20220111,000000,75.1361,75.1849,75.1361,75.1799,14579.80424772,0
+RAVI.US,D,20220112,000000,75.165,75.1949,75.165,75.1849,16910.886356321,0
+RAVI.US,D,20220113,000000,75.165,75.1849,75.155,75.1849,27958.930544585,0
+RAVI.US,D,20220114,000000,75.165,75.165,75.1361,75.1451,22199.491243534,0
+RAVI.US,D,20220118,000000,75.1361,75.1451,75.0962,75.1152,44020.507915602,0
+RAVI.US,D,20220119,000000,75.0664,75.1162,75.0664,75.0962,25078.708938394,0
+RAVI.US,D,20220120,000000,75.1062,75.1262,75.1062,75.1162,9684.7326019251,0
+RAVI.US,D,20220121,000000,75.0962,75.1361,75.0962,75.1212,31723.598032635,0
+RAVI.US,D,20220124,000000,75.1262,75.1361,75.0863,75.1162,43503.493580576,0
+RAVI.US,D,20220125,000000,75.1162,75.1162,75.0893,75.1112,30356.270800975,0
+RAVI.US,D,20220126,000000,75.1062,75.1142,75.0365,75.0365,178306.69917002,0
+RAVI.US,D,20220127,000000,75.0664,75.0764,75.0465,75.0515,8933.8069269754,0
+RAVI.US,D,20220128,000000,75.0265,75.0714,75.0165,75.0714,39148.5262304,0
+RAVI.US,D,20220131,000000,75.1062,75.1062,75.0265,75.0465,63182.163474112,0
+RAVI.US,D,20220201,000000,75.0165,75.0365,75.0165,75.0245,107242.82784292,0
+RAVI.US,D,20220202,000000,75.0165,75.0365,75.0165,75.0215,111881.90209953,0
+RAVI.US,D,20220203,000000,75.0165,75.0265,74.9867,74.9867,30794.980052249,0
+RAVI.US,D,20220204,000000,75.0047,75.0067,74.9668,74.9867,55700.012330529,0
+RAVI.US,D,20220207,000000,74.9867,75.0047,74.9568,74.9807,46600.560034079,0
+RAVI.US,D,20220208,000000,74.9967,75.0067,74.9767,74.9817,46072.502674422,0
+RAVI.US,D,20220209,000000,74.9867,74.9967,74.9668,74.9668,116669.555233,0
+RAVI.US,D,20220210,000000,74.9668,74.9668,74.8762,74.8871,87463.76681637,0
+RAVI.US,D,20220211,000000,74.897,74.917,74.8173,74.8871,75221.068145231,0
+RAVI.US,D,20220214,000000,74.8871,74.907,74.8472,74.8572,196539.73674814,0
+RAVI.US,D,20220215,000000,74.897,74.917,74.8772,74.902,37451.916082453,0
+RAVI.US,D,20220216,000000,74.907,74.9369,74.907,74.9319,123769.2161598,0
+RAVI.US,D,20220217,000000,74.927,74.9369,74.907,74.927,94743.127871263,0
+RAVI.US,D,20220218,000000,74.927,74.9369,74.907,74.9369,47477.978536627,0
+RAVI.US,D,20220222,000000,74.917,74.917,74.8672,74.902,154250.97587703,0
+RAVI.US,D,20220223,000000,74.897,74.907,74.8772,74.8821,135326.24339244,0
+RAVI.US,D,20220224,000000,74.917,74.927,74.8512,74.8672,45990.18194535,0
+RAVI.US,D,20220225,000000,74.8173,74.8572,74.8173,74.8572,189913.92196917,0
+RAVI.US,D,20220228,000000,74.8772,74.8871,74.8672,74.8861,86522.097988692,0
+RAVI.US,D,20220301,000000,74.8672,74.9369,74.8672,74.917,709055.5451033,0
+RAVI.US,D,20220302,000000,74.8772,74.892,74.8472,74.8572,105370.5332122,0
+RAVI.US,D,20220303,000000,74.8273,74.8273,74.7975,74.8074,95649.659802386,0
+RAVI.US,D,20220304,000000,74.8373,74.8373,74.7875,74.8373,70620.142519168,0
+RAVI.US,D,20220307,000000,74.7675,74.7675,74.7078,74.7078,54186.114044667,0
+RAVI.US,D,20220308,000000,74.7277,74.7277,74.678,74.678,307985.94133038,0
+RAVI.US,D,20220309,000000,74.6281,74.6381,74.6082,74.6331,40334.145511303,0
+RAVI.US,D,20220310,000000,74.5883,74.6082,74.5484,74.5883,182054.30016545,0
+RAVI.US,D,20220311,000000,74.5583,74.5783,74.5285,74.5285,30015.944860056,0
+RAVI.US,D,20220314,000000,74.4986,74.4986,74.4289,74.4289,28016.153490404,0
+RAVI.US,D,20220315,000000,74.4588,74.4688,74.4488,74.4488,111383.96207977,0
+RAVI.US,D,20220316,000000,74.4388,74.4488,74.3611,74.399,234360.08828875,0
+RAVI.US,D,20220317,000000,74.3891,74.4388,74.3891,74.4388,15580.703843877,0
+RAVI.US,D,20220318,000000,74.4688,74.4786,74.4289,74.4388,131588.6815103,0
+RAVI.US,D,20220321,000000,74.4588,74.4688,74.399,74.4089,50120.273157573,0
+RAVI.US,D,20220322,000000,74.3891,74.4388,74.3891,74.4388,14702.281429998,0
+RAVI.US,D,20220323,000000,74.4786,74.4886,74.4688,74.4786,113391.78474006,0
+RAVI.US,D,20220324,000000,74.4786,74.4886,74.4488,74.4786,36943.936949398,0
+RAVI.US,D,20220325,000000,74.4886,74.4886,74.4289,74.4688,217632.91770585,0
+RAVI.US,D,20220328,000000,74.4688,74.4786,74.4289,74.4388,172840.40197737,0
+RAVI.US,D,20220329,000000,74.4588,74.4786,74.4189,74.4738,159538.57685292,0
+RAVI.US,D,20220330,000000,74.4886,74.5285,74.4688,74.5285,59631.329099383,0
+RAVI.US,D,20220331,000000,74.5385,74.5484,74.5086,74.5185,50511.79857633,0
+RAVI.US,D,20220401,000000,74.4786,74.4886,74.4388,74.4638,31927.392032655,0
+RAVI.US,D,20220404,000000,74.4388,74.4886,74.4388,74.4886,31186.505471006,0
+RAVI.US,D,20220405,000000,74.4289,74.4588,74.4189,74.4339,108136.30892675,0
+RAVI.US,D,20220406,000000,74.4786,74.4986,74.4588,74.4886,50774.823344829,0
+RAVI.US,D,20220407,000000,74.4986,74.5086,74.4488,74.4786,261327.15443916,0
+RAVI.US,D,20220408,000000,74.4786,74.4886,74.4289,74.4289,172826.34721875,0
+RAVI.US,D,20220411,000000,74.4886,74.4886,74.4488,74.4836,204387.31161589,0
+RAVI.US,D,20220412,000000,74.4388,74.5245,74.4388,74.5185,154823.20533523,0
+RAVI.US,D,20220413,000000,74.4786,74.5285,74.4786,74.5086,202333.30903442,0
+RAVI.US,D,20220414,000000,74.4986,74.5086,74.4588,74.4738,60113.206537854,0
+RAVI.US,D,20220418,000000,74.4488,74.4786,74.4289,74.4638,97346.269950334,0
+RAVI.US,D,20220419,000000,74.4388,74.4588,72.9357,72.9357,153925.70860607,0
+RAVI.US,D,20220420,000000,74.4388,74.4388,74.3891,74.399,155295.04366039,0
+RAVI.US,D,20220421,000000,74.3891,74.4189,74.3691,74.3841,116020.0246024,0
+RAVI.US,D,20220422,000000,74.3393,74.3891,74.3393,74.3641,125220.87194319,0
+RAVI.US,D,20220425,000000,74.399,74.4289,74.3911,74.4189,74475.162026932,0
+RAVI.US,D,20220426,000000,74.4289,74.4388,74.4089,74.4239,237195.13388509,0
+RAVI.US,D,20220427,000000,74.4488,74.4488,74.4189,74.4199,185093.13976181,0
+RAVI.US,D,20220428,000000,74.4089,74.4388,74.4089,74.4199,81490.494401997,0
+RAVI.US,D,20220429,000000,74.3791,74.4189,74.3691,74.394,77734.862115919,0
+RAVI.US,D,20220502,000000,74.399,74.4189,74.399,74.4089,143182.85346217,0
+RAVI.US,D,20220503,000000,74.3791,74.4089,74.3691,74.3691,72484.405859252,0
+RAVI.US,D,20220504,000000,74.3591,74.4588,74.3507,74.4576,68988.78660768,0
+RAVI.US,D,20220505,000000,74.4388,74.4388,74.3591,74.3641,84468.095407213,0
+RAVI.US,D,20220506,000000,74.3791,74.4199,74.3691,74.4063,131691.08046598,0
+RAVI.US,D,20220509,000000,74.4189,74.4388,74.409,74.4239,61653.206518299,0
+RAVI.US,D,20220510,000000,74.4388,74.4488,74.399,74.4488,22813.884977583,0
+RAVI.US,D,20220511,000000,74.3492,74.399,74.3492,74.3691,26884.745421328,0
+RAVI.US,D,20220512,000000,74.399,74.4189,74.3891,74.399,241681.61361951,0
+RAVI.US,D,20220513,000000,74.399,74.4089,74.3691,74.3841,173610.40196759,0
+RAVI.US,D,20220516,000000,74.399,74.4189,74.3791,74.4139,48345.357925874,0
+RAVI.US,D,20220517,000000,74.399,74.4089,74.3891,74.394,97437.625881377,0
+RAVI.US,D,20220518,000000,74.399,74.4189,74.3492,74.3541,276545.44629285,0
+RAVI.US,D,20220519,000000,74.3791,74.4388,74.3791,74.4189,111600.80692709,0
+RAVI.US,D,20220520,000000,74.4089,74.4089,74.3791,74.397,149102.91857605,0
+RAVI.US,D,20220523,000000,74.399,74.4089,74.3791,74.3791,67728.877888346,0
+RAVI.US,D,20220524,000000,74.399,74.4388,74.394,74.4375,33295.723175645,0
+RAVI.US,D,20220525,000000,74.4089,74.4688,74.4089,74.4533,27912.750623398,0
+RAVI.US,D,20220526,000000,74.4688,74.4886,74.4388,74.4388,36880.690535599,0
+RAVI.US,D,20220527,000000,74.4588,74.4786,74.4588,74.4598,32460.468948963,0
+RAVI.US,D,20220531,000000,74.4289,74.4388,74.4189,74.4289,146277.91209302,0
+RAVI.US,D,20220601,000000,74.3891,74.3891,74.2944,74.3492,89504.718550558,0
+RAVI.US,D,20220602,000000,74.3691,74.3791,74.3492,74.3676,81181.289712311,0
+RAVI.US,D,20220603,000000,74.3591,74.3591,74.3492,74.3541,23014.667243612,0
+RAVI.US,D,20220606,000000,74.3591,74.3691,74.3393,74.3492,73267.456696766,0
+RAVI.US,D,20220607,000000,74.3791,74.3891,74.3691,74.3791,41177.431028627,0
+RAVI.US,D,20220608,000000,74.3591,74.3891,74.3492,74.3591,22382.20310562,0
+RAVI.US,D,20220609,000000,74.3393,74.3691,74.3293,74.3343,32864.041303682,0
+RAVI.US,D,20220610,000000,74.3094,74.3193,74.2794,74.2844,256536.48957169,0
+RAVI.US,D,20220613,000000,74.2994,74.2994,74.1899,74.2496,73449.164647522,0
+RAVI.US,D,20220614,000000,74.2496,74.2496,74.1499,74.1499,129155.20044603,0
+RAVI.US,D,20220615,000000,74.1799,74.1898,74.1505,74.1799,90142.202245201,0
+RAVI.US,D,20220616,000000,74.1201,74.2197,74.1101,74.1948,61401.224774432,0
+RAVI.US,D,20220617,000000,74.17,74.1799,74.14,74.1569,147223.59656601,0
+RAVI.US,D,20220621,000000,74.0902,74.14,74.0902,74.139,22027.822406079,0
+RAVI.US,D,20220622,000000,74.1599,74.1799,74.1499,74.1549,164729.80234111,0
+RAVI.US,D,20220623,000000,74.1898,74.2097,74.1599,74.1799,99064.966147545,0
+RAVI.US,D,20220624,000000,74.1599,74.1799,74.1499,74.1599,96657.586777853,0
+RAVI.US,D,20220627,000000,74.1599,74.1699,74.1499,74.1599,31252.763618796,0
+RAVI.US,D,20220628,000000,74.14,74.1599,74.1301,74.1489,129054.80931302,0
+RAVI.US,D,20220629,000000,74.1201,74.1699,74.1201,74.1694,63632.919661347,0
+RAVI.US,D,20220630,000000,74.1599,74.1898,74.1599,74.1649,27391.720643052,0
+RAVI.US,D,20220701,000000,74.0802,74.1101,74.0802,74.1101,37892.633156386,0
+RAVI.US,D,20220705,000000,74.1101,74.1201,74.095,74.1151,61356.048764575,0
+RAVI.US,D,20220706,000000,74.1002,74.1101,74.0902,74.1052,14021.629548159,0
+RAVI.US,D,20220707,000000,74.1101,74.1101,74.0802,74.0902,50617.209265996,0
+RAVI.US,D,20220708,000000,74.0902,74.0902,74.0802,74.0802,3823.8982565287,0
+RAVI.US,D,20220711,000000,74.0852,74.0902,74.0703,74.0752,71267.665327113,0
+RAVI.US,D,20220712,000000,74.1002,74.1201,74.0802,74.1002,18189.869390928,0
+RAVI.US,D,20220713,000000,74.0404,74.0992,74.0304,74.0902,23297.770238714,0
+RAVI.US,D,20220714,000000,74.0105,74.0902,74.0006,74.0752,127330.08964783,0
+RAVI.US,D,20220715,000000,74.0604,74.1301,74.0604,74.1151,89921.341752569,0
+RAVI.US,D,20220718,000000,74.0703,74.1002,74.0604,74.0703,16326.609962176,0
+RAVI.US,D,20220719,000000,74.0802,74.0902,74.0654,74.0716,70476.583198958,0
+RAVI.US,D,20220720,000000,74.0703,74.12,74.0703,74.0952,35265.397205392,0
+RAVI.US,D,20220721,000000,74.0802,74.1898,74.0802,74.1499,67980.859632213,0
+RAVI.US,D,20220722,000000,74.1201,74.2097,74.1201,74.1879,42661.211974583,0
+RAVI.US,D,20220725,000000,74.14,74.1898,74.14,74.1651,113221.11981394,0
+RAVI.US,D,20220726,000000,74.1101,74.2097,74.1101,74.1849,51082.020211854,0
+RAVI.US,D,20220727,000000,74.1898,74.2396,74.1699,74.2142,60123.245651155,0
+RAVI.US,D,20220728,000000,74.1998,74.2794,74.1998,74.2655,18922.724661935,0
+RAVI.US,D,20220729,000000,74.1898,74.2496,74.1799,74.2396,195731.58812737,0
+RAVI.US,D,20220801,000000,74.2097,74.2496,74.1897,74.2391,24095.401295139,0
+RAVI.US,D,20220802,000000,74.2596,74.2667,74.2296,74.2446,23368.639804979,0
+RAVI.US,D,20220803,000000,74.2197,74.2396,74.1997,74.2127,90837.166832867,0
+RAVI.US,D,20220804,000000,74.2197,74.2596,74.2197,74.2396,51364.494835584,0
+RAVI.US,D,20220805,000000,74.2496,74.2496,74.1897,74.2197,47450.007085136,0
+RAVI.US,D,20220808,000000,74.2097,74.2396,74.2097,74.2346,35237.406761523,0
+RAVI.US,D,20220809,000000,74.2496,74.2696,74.2396,74.2596,32025.622189837,0
+RAVI.US,D,20220810,000000,74.2995,74.3095,74.2795,74.2945,38952.411013293,0
+RAVI.US,D,20220811,000000,74.3095,74.3394,74.3095,74.3244,31289.838832902,0
+RAVI.US,D,20220812,000000,74.3593,74.3593,74.2995,74.3364,28695.550920442,0
+RAVI.US,D,20220815,000000,74.3693,74.3693,74.3394,74.3593,72409.502731334,0
+RAVI.US,D,20220816,000000,74.3494,74.3992,74.3194,74.3693,26698.711074374,0
+RAVI.US,D,20220817,000000,74.3992,74.3992,74.3593,74.3693,33278.659241837,0
+RAVI.US,D,20220818,000000,74.3793,74.3893,74.3693,74.3843,54756.716742758,0
+RAVI.US,D,20220819,000000,74.4192,74.4391,74.3793,74.3843,15396.316865334,0
+RAVI.US,D,20220822,000000,74.3693,74.3793,74.3494,74.3643,54377.798338234,0
+RAVI.US,D,20220823,000000,74.3693,74.4092,74.3593,74.3843,53316.225347779,0
+RAVI.US,D,20220824,000000,74.3793,74.3893,74.3593,74.3793,103435.7025685,0
+RAVI.US,D,20220825,000000,74.3394,74.3893,74.3394,74.3843,15519.615711251,0
+RAVI.US,D,20220826,000000,74.3992,74.3992,74.3593,74.3693,65263.181816368,0
+RAVI.US,D,20220829,000000,74.3893,74.3992,74.3793,74.3972,37001.682930739,0
+RAVI.US,D,20220830,000000,74.3793,74.3893,74.3709,74.3843,29983.673009898,0
+RAVI.US,D,20220831,000000,74.3992,74.4092,74.3992,74.3992,90077.325164534,0
+RAVI.US,D,20220901,000000,74.2446,74.2895,74.2396,74.2696,78207.555778349,0
+RAVI.US,D,20220902,000000,74.2696,74.2895,74.2696,74.2794,62699.969222797,0
+RAVI.US,D,20220906,000000,74.2895,74.2895,74.2596,74.2865,27666.055678518,0
+RAVI.US,D,20220907,000000,74.3095,74.3194,74.2895,74.2943,95351.107508992,0
+RAVI.US,D,20220908,000000,74.2945,74.3095,74.2895,74.2995,11088.876695379,0
+RAVI.US,D,20220909,000000,74.3085,74.3194,74.2995,74.3015,26835.041505632,0
+RAVI.US,D,20220912,000000,74.2995,74.3194,74.2895,74.3021,25023.651143261,0
+RAVI.US,D,20220913,000000,74.2596,74.2696,74.1798,74.1997,91463.685358867,0
+RAVI.US,D,20220914,000000,74.2596,74.2695,74.2447,74.2496,18350.47701913,0
+RAVI.US,D,20220915,000000,74.2546,74.3206,74.2496,74.2795,207760.56022909,0
+RAVI.US,D,20220916,000000,74.2795,74.2795,74.2296,74.2666,74083.560232806,0
+RAVI.US,D,20220919,000000,74.2396,74.3194,74.2396,74.3144,67018.43611881,0
+RAVI.US,D,20220920,000000,74.2696,74.3095,74.2696,74.2735,98487.709857558,0
+RAVI.US,D,20220921,000000,74.2696,74.2995,74.2496,74.2745,39682.179792378,0
+RAVI.US,D,20220922,000000,74.2496,74.2795,74.2496,74.2755,118530.28811171,0
+RAVI.US,D,20220923,000000,74.2696,74.2895,74.2396,74.2496,136448.71795531,0
+RAVI.US,D,20220926,000000,74.2596,74.2795,74.2197,74.2496,135989.60517946,0
+RAVI.US,D,20220927,000000,74.2596,74.2596,74.1698,74.2197,219132.1220834,0
+RAVI.US,D,20220928,000000,74.2795,74.2795,74.2596,74.2795,223304.23425174,0
+RAVI.US,D,20220929,000000,74.2097,74.2296,74.1498,74.1748,111742.83700844,0
+RAVI.US,D,20220930,000000,74.1798,74.2396,74.1798,74.2095,184090.18910199,0
+RAVI.US,D,20221003,000000,74.1,74.1399,74.09,74.1299,124463.66916034,0
+RAVI.US,D,20221004,000000,74.1099,74.1399,74.08,74.09,234239.73921196,0
+RAVI.US,D,20221005,000000,74.1199,74.1199,74.08,74.09,22357.188296605,0
+RAVI.US,D,20221006,000000,74.08,74.1199,74.07,74.0998,50217.715325594,0
+RAVI.US,D,20221007,000000,74.09,74.1099,74.0601,74.0894,50768.049198832,0
+RAVI.US,D,20221010,000000,74.08,74.09,74.0511,74.07,374177.91474967,0
+RAVI.US,D,20221011,000000,74.1,74.1,74.0501,74.0501,85659.617734003,0
+RAVI.US,D,20221012,000000,74.065,74.1,74.065,74.095,56538.034215882,0
+RAVI.US,D,20221013,000000,74.0002,74.105,74.0002,74.105,100887.52641955,0
+RAVI.US,D,20221014,000000,74.1,74.1,74.0301,74.0401,25502.812511946,0
+RAVI.US,D,20221017,000000,74.07,74.08,74.0501,74.0601,41397.336909155,0
+RAVI.US,D,20221018,000000,74.07,74.07,74.0202,74.0301,62792.192749824,0
+RAVI.US,D,20221019,000000,74.0601,74.07,74.0333,74.0401,76548.534721501,0
+RAVI.US,D,20221020,000000,74.0501,74.0601,74.0351,74.0351,50278.863533731,0
+RAVI.US,D,20221021,000000,74.0002,74.1,74.0002,74.1,60389.368898909,0
+RAVI.US,D,20221024,000000,74.08,74.1199,74.075,74.09,99180.388739904,0
+RAVI.US,D,20221025,000000,74.105,74.1199,74.09,74.105,8265.032394992,0
+RAVI.US,D,20221026,000000,74.1199,74.1299,74.1,74.1,74285.048590768,0
+RAVI.US,D,20221027,000000,74.1299,74.1698,74.1279,74.1653,41802.318484362,0
+RAVI.US,D,20221028,000000,74.1399,74.1498,74.1099,74.1121,65828.55213423,0
+RAVI.US,D,20221031,000000,74.1199,74.1199,74.07,74.085,37589.106700717,0
+RAVI.US,D,20221101,000000,74.17,74.17,74.07,74.08,82485,0
+RAVI.US,D,20221102,000000,74.13,74.16,74.09,74.12,72347,0
+RAVI.US,D,20221103,000000,74.12,74.14,74.0936,74.11,29662,0
+RAVI.US,D,20221104,000000,74.12,74.15,74.1101,74.13,69379,0
+RAVI.US,D,20221107,000000,74.14,74.16,74.13,74.1486,57520,0
+RAVI.US,D,20221108,000000,74.16,74.17,74.15,74.1684,110976,0
+RAVI.US,D,20221109,000000,74.21,74.23,74.16,74.17,68798,0
+RAVI.US,D,20221110,000000,74.29,74.36,74.26,74.356,77978,0
+RAVI.US,D,20221111,000000,74.23,74.3,74.23,74.295,20894,0
+RAVI.US,D,20221114,000000,74.28,74.32,74.27,74.275,49411,0
+RAVI.US,D,20221115,000000,74.29,74.34,74.29,74.31,40653,0
+RAVI.US,D,20221116,000000,74.31,74.35,74.31,74.332,33994,0
+RAVI.US,D,20221117,000000,74.32,74.33,74.26,74.3202,54533,0
+RAVI.US,D,20221118,000000,74.34,74.35,74.29,74.2937,108838,0
+RAVI.US,D,20221121,000000,74.31,74.33,74.31,74.3119,28060,0
+RAVI.US,D,20221122,000000,74.34,74.37,74.33,74.37,37272,0
+RAVI.US,D,20221123,000000,74.35,74.38,74.31,74.38,86047,0
+RAVI.US,D,20221125,000000,74.38,74.4,74.37,74.37,39286,0
+RAVI.US,D,20221128,000000,74.39,74.41,74.38,74.395,36578,0
+RAVI.US,D,20221129,000000,74.43,74.4399,74.4,74.43,66185,0
+RAVI.US,D,20221130,000000,74.41,74.47,74.38,74.47,180862,0
+RAVI.US,D,20221201,000000,74.31,74.32,74.28,74.29,42716,0
+RAVI.US,D,20221202,000000,74.2837,74.32,74.28,74.32,32249,0
+RAVI.US,D,20221205,000000,74.34,74.34,74.305,74.305,32371,0
+RAVI.US,D,20221206,000000,74.33,74.38,74.32,74.35,49081,0
+RAVI.US,D,20221207,000000,74.38,74.4,74.3,74.33,138712,0
+RAVI.US,D,20221208,000000,74.35,74.39,74.29,74.33,186273,0
+RAVI.US,D,20221209,000000,74.38,74.4,74.35,74.38,193146,0
+RAVI.US,D,20221212,000000,74.38,74.39,74.363,74.375,34687,0
+RAVI.US,D,20221213,000000,74.44,74.45,74.41,74.4339,72439,0
+RAVI.US,D,20221214,000000,74.45,74.48,74.42,74.43,63627,0
+RAVI.US,D,20221215,000000,74.46,74.46,74.43,74.445,79071,0
+RAVI.US,D,20221216,000000,74.23,74.27,74.22,74.255,109091,0
+RAVI.US,D,20221219,000000,74.28,74.29,74.25,74.255,69241,0
+RAVI.US,D,20221220,000000,74.27,74.34,74.26,74.28,145356,0
+RAVI.US,D,20221221,000000,74.31,74.35,74.3,74.34,94331,0
+RAVI.US,D,20221222,000000,74.33,74.39,74.32,74.38,156951,0
+RAVI.US,D,20221223,000000,74.37,74.39,74.36,74.364,78867,0
+RAVI.US,D,20221227,000000,74.35,74.39,74.3377,74.374,62012,0
+RAVI.US,D,20221228,000000,74.38,74.43,74.38,74.4,145542,0
+RAVI.US,D,20221229,000000,74.37,74.43,74.3305,74.42,220369,0
+RAVI.US,D,20221230,000000,74.41,74.42,74.37,74.4,79270,0
+RAVI.US,D,20230103,000000,74.41,74.42,74.39,74.4185,29365,0
+RAVI.US,D,20230104,000000,74.46,74.49,74.44,74.455,11955,0
+RAVI.US,D,20230105,000000,74.44,74.44,74.41,74.44,20410,0
+RAVI.US,D,20230106,000000,74.46,74.515,74.44,74.511,79945,0
+RAVI.US,D,20230109,000000,74.53,74.54,74.5,74.51,63661,0
+RAVI.US,D,20230110,000000,74.54,74.543,74.53,74.54,62639,0
+RAVI.US,D,20230111,000000,74.55,74.56,74.52,74.5595,68366,0
+RAVI.US,D,20230112,000000,74.64,74.65,74.49,74.57,73590,0
+RAVI.US,D,20230113,000000,74.6,74.63,74.57,74.602,27811,0
+RAVI.US,D,20230117,000000,74.63,74.64,74.6,74.63,31484,0
+RAVI.US,D,20230118,000000,74.71,74.72,74.69,74.7038,40071,0
+RAVI.US,D,20230119,000000,74.71,74.75,74.69,74.74,83429,0
+RAVI.US,D,20230120,000000,74.72,74.74,74.72,74.7305,28501,0
+RAVI.US,D,20230123,000000,74.74,74.74,74.73,74.73,35846,0
+RAVI.US,D,20230124,000000,74.74,74.77,74.7301,74.7521,88283,0
+RAVI.US,D,20230125,000000,74.78,74.79,74.76,74.774,54393,0
+RAVI.US,D,20230126,000000,74.8,74.81,74.75,74.81,77123,0
+RAVI.US,D,20230127,000000,74.81,74.83,74.79,74.805,17641,0
+RAVI.US,D,20230130,000000,74.82,74.83,74.8,74.825,54675,0
+RAVI.US,D,20230131,000000,74.86,74.87,74.84,74.86,51809,0
+RAVI.US,D,20230201,000000,74.66,74.69,74.64,74.6869,50587,0
+RAVI.US,D,20230202,000000,74.68,74.71,74.675,74.675,30979,0
+RAVI.US,D,20230203,000000,74.65,74.69,74.65,74.68,29587,0
+RAVI.US,D,20230206,000000,74.67,74.68,74.64,74.65,36134,0
+RAVI.US,D,20230207,000000,74.69,74.71,74.68,74.7,66551,0
+RAVI.US,D,20230208,000000,74.72,74.73,74.7,74.715,31098,0
+RAVI.US,D,20230209,000000,74.73,74.74,74.72,74.73,24804,0
+RAVI.US,D,20230210,000000,74.72,74.74,74.72,74.73,46946,0
+RAVI.US,D,20230213,000000,74.74,74.74,74.72,74.735,30629,0
+RAVI.US,D,20230214,000000,74.74,74.75,74.73,74.75,40632,0
+RAVI.US,D,20230215,000000,74.74,74.77,74.73,74.75,302191,0
+RAVI.US,D,20230216,000000,74.77,74.79,74.74,74.79,19480,0
+RAVI.US,D,20230217,000000,74.77,74.8,74.76,74.775,23372,0
+RAVI.US,D,20230221,000000,74.81,74.82,74.77,74.815,44294,0
+RAVI.US,D,20230222,000000,74.81,74.8252,74.81,74.8143,51796,0
+RAVI.US,D,20230223,000000,74.79,74.84,74.79,74.84,34653,0
+RAVI.US,D,20230224,000000,74.82,74.84,74.81,74.82,88308,0
+RAVI.US,D,20230227,000000,74.84,74.86,74.83,74.86,28822,0
+RAVI.US,D,20230228,000000,74.86,74.88,74.86,74.87,31047,0
+RAVI.US,D,20230301,000000,74.64,74.67,74.63,74.635,23211,0
+RAVI.US,D,20230302,000000,74.65,74.67,74.63,74.65,31407,0
+RAVI.US,D,20230303,000000,74.69,74.71,74.68,74.69,42139,0
+RAVI.US,D,20230306,000000,74.69,74.71,74.68,74.695,80056,0
+RAVI.US,D,20230307,000000,74.71,74.72,74.68,74.6881,46995,0
+RAVI.US,D,20230308,000000,74.65,74.67,74.64,74.65,30871,0
+RAVI.US,D,20230309,000000,74.7,74.72,74.6794,74.705,55966,0
+RAVI.US,D,20230310,000000,74.79,74.82,74.7793,74.805,45440,0
+RAVI.US,D,20230313,000000,74.9388,74.94,74.8,74.87,24928,0
+RAVI.US,D,20230314,000000,74.82,74.82,74.79,74.81,36673,0
+RAVI.US,D,20230315,000000,74.82,74.94,74.82,74.852,33149,0
+RAVI.US,D,20230316,000000,74.78,74.81,74.73,74.76,28866,0
+RAVI.US,D,20230317,000000,74.67,74.76,74.65,74.76,19047,0
+RAVI.US,D,20230320,000000,74.69,74.69,74.56,74.5893,65949,0
+RAVI.US,D,20230321,000000,74.63,74.7,74.59,74.64,19416,0
+RAVI.US,D,20230322,000000,74.6,74.67,74.57,74.658,43076,0
+RAVI.US,D,20230323,000000,74.62,74.71,74.62,74.706,77449,0
+RAVI.US,D,20230324,000000,74.8,74.8,74.73,74.7825,121640,0
+RAVI.US,D,20230327,000000,74.73,74.78,74.7201,74.77,105462,0
+RAVI.US,D,20230328,000000,74.73,74.74,74.7,74.7301,37584,0
+RAVI.US,D,20230329,000000,74.69,74.72,74.68,74.72,116407,0
+RAVI.US,D,20230330,000000,74.72,74.78,74.72,74.77,40335,0
+RAVI.US,D,20230331,000000,74.79,74.8,74.72,74.8,22190,0
+RAVI.US,D,20230403,000000,74.53,74.61,74.52,74.59,39135,0
+RAVI.US,D,20230404,000000,74.55,74.62,74.5475,74.62,51191,0
+RAVI.US,D,20230405,000000,74.69,74.73,74.67,74.7195,164877,0
+RAVI.US,D,20230406,000000,74.72,74.73,74.68,74.69,28402,0
+RAVI.US,D,20230410,000000,74.63,74.64,74.595,74.618,143233,0
+RAVI.US,D,20230411,000000,74.67,74.68,74.63,74.6655,60347,0
+RAVI.US,D,20230412,000000,74.72,74.72,74.69,74.705,26800,0
+RAVI.US,D,20230413,000000,74.74,74.7552,74.73,74.745,38772,0
+RAVI.US,D,20230414,000000,74.77,74.77,74.7,74.7133,87875,0
+RAVI.US,D,20230417,000000,74.71,74.73,74.7,74.7255,25702,0
+RAVI.US,D,20230418,000000,74.76,74.78,74.75,74.7776,33293,0
+RAVI.US,D,20230419,000000,74.78,74.79,74.76,74.77,30642,0
+RAVI.US,D,20230420,000000,74.79,74.82,74.7701,74.7701,72688,0
+RAVI.US,D,20230421,000000,74.81,74.85,74.81,74.814,37104,0
+RAVI.US,D,20230424,000000,74.84,74.84,74.81,74.83,77604,0
+RAVI.US,D,20230425,000000,74.89,74.9,74.83,74.855,69067,0
+RAVI.US,D,20230426,000000,74.9,74.91,74.87,74.89,55172,0
+RAVI.US,D,20230427,000000,74.91,74.91,74.871,74.91,21046,0
+RAVI.US,D,20230428,000000,74.89,74.9,74.87,74.894,14268,0
+RAVI.US,D,20230501,000000,74.63,74.64,74.62,74.635,39739,0
+RAVI.US,D,20230502,000000,74.65,74.7,74.64,74.67,67011,0
+RAVI.US,D,20230503,000000,74.69,74.745,74.69,74.705,22559,0
+RAVI.US,D,20230504,000000,74.73,74.78,74.72,74.7722,62749,0
+RAVI.US,D,20230505,000000,74.72,74.74,74.7,74.713,54421,0
+RAVI.US,D,20230508,000000,74.69,74.71,74.67,74.695,27358,0
+RAVI.US,D,20230509,000000,74.7,74.74,74.66,74.71,34803,0
+RAVI.US,D,20230510,000000,74.75,74.77,74.71,74.7625,26560,0
+RAVI.US,D,20230511,000000,74.8,74.83,74.78,74.805,11444,0
+RAVI.US,D,20230512,000000,74.8,74.8,74.77,74.785,11558,0
+RAVI.US,D,20230515,000000,74.82,74.82,74.76,74.8,34665,0
+RAVI.US,D,20230516,000000,74.8,74.84,74.77,74.77,87443,0
+RAVI.US,D,20230517,000000,74.8,74.83,74.79,74.8,34691,0
+RAVI.US,D,20230518,000000,74.8,74.83,74.78,74.82,19186,0
+RAVI.US,D,20230519,000000,74.7955,74.82,74.76,74.8,20833,0
+RAVI.US,D,20230522,000000,74.82,74.87,74.79,74.85,84597,0
+RAVI.US,D,20230523,000000,74.86,74.88,74.845,74.865,37045,0
+RAVI.US,D,20230524,000000,74.85,74.86,74.82,74.82,38925,0
+RAVI.US,D,20230525,000000,74.845,74.85,74.79,74.79,56388,0
+RAVI.US,D,20230526,000000,74.85,74.85,74.77,74.79,29386,0
+RAVI.US,D,20230530,000000,74.83,74.86,74.8,74.8504,32049,0
+RAVI.US,D,20230531,000000,74.91,74.92,74.9,74.92,103760,0
+RAVI.US,D,20230601,000000,74.66,74.695,74.65,74.685,22846,0
+RAVI.US,D,20230602,000000,74.66,74.695,74.65,74.69,111676,0
+RAVI.US,D,20230605,000000,74.67,74.7,74.67,74.695,45937,0
+RAVI.US,D,20230606,000000,74.7,74.73,74.69,74.69,33444,0
+RAVI.US,D,20230607,000000,74.73,74.74,74.71,74.725,17759,0
+RAVI.US,D,20230608,000000,74.75,74.7616,74.72,74.72,49510,0
+RAVI.US,D,20230609,000000,74.77,74.8,74.75,74.8,54239,0
+RAVI.US,D,20230612,000000,74.77,74.79,74.7523,74.77,31044,0
+RAVI.US,D,20230613,000000,74.79,74.8,74.77,74.8,383229,0
+RAVI.US,D,20230614,000000,74.78,74.85,74.78,74.84,237028,0
+RAVI.US,D,20230615,000000,74.81,74.82,74.75,74.815,50149,0
+RAVI.US,D,20230616,000000,74.85,74.86,74.83,74.85,27269,0
+RAVI.US,D,20230620,000000,74.84,74.87,74.82,74.83,67322,0
+RAVI.US,D,20230621,000000,74.83,74.89,74.83,74.86,65035,0
+RAVI.US,D,20230622,000000,74.89,74.9,74.86,74.86,97706,0
+RAVI.US,D,20230623,000000,74.86,74.9,74.86,74.88,37440,0
+RAVI.US,D,20230626,000000,74.91,74.94,74.87,74.87,19480,0
+RAVI.US,D,20230627,000000,74.91,74.97,74.91,74.96,23062,0
+RAVI.US,D,20230628,000000,74.94,74.96,74.92,74.94,40003,0
+RAVI.US,D,20230629,000000,74.89,74.94,74.89,74.93,19946,0
+RAVI.US,D,20230630,000000,74.95,74.97,74.91,74.955,40782,0
+RAVI.US,D,20230703,000000,74.69,74.72,74.69,74.7155,24827,0
+RAVI.US,D,20230705,000000,74.74,74.75,74.7,74.7385,146653,0
+RAVI.US,D,20230706,000000,74.74,74.76,74.7,74.735,23413,0
+RAVI.US,D,20230707,000000,74.75,74.78,74.75,74.78,23627,0
+RAVI.US,D,20230710,000000,74.79,74.8,74.77,74.775,37951,0
+RAVI.US,D,20230711,000000,74.83,74.8386,74.83,74.8311,25863,0
+RAVI.US,D,20230712,000000,74.85,74.8625,74.83,74.86,25613,0
+RAVI.US,D,20230713,000000,74.93,74.94,74.85,74.92,103984,0
+RAVI.US,D,20230714,000000,74.94,74.96,74.85,74.85,38952,0
+RAVI.US,D,20230717,000000,74.9,74.94,74.76,74.9145,71484,0
+RAVI.US,D,20230718,000000,74.99,74.99,74.83,74.93,54051,0
+RAVI.US,D,20230719,000000,74.84,75.11,74.7,74.95,49180,0
+RAVI.US,D,20230720,000000,74.94,75.04,74.815,75.02,29693,0
+RAVI.US,D,20230721,000000,75.29,75.29,74.96,74.97,44642,0
+RAVI.US,D,20230724,000000,74.73,75.125,74.73,74.935,6126,0
+RAVI.US,D,20230725,000000,74.99,75.035,74.96,74.97,43557,0
+RAVI.US,D,20230726,000000,74.99,74.9998,74.98,74.99,37590,0
+RAVI.US,D,20230727,000000,75.14,75.14,75,75.01,49106,0
+RAVI.US,D,20230728,000000,75.04,75.05,75.02,75.05,64187,0
+RAVI.US,D,20230731,000000,75.01,75.1,75.01,75.08,76754,0
+RAVI.US,D,20230801,000000,74.815,74.815,74.78,74.78,80787,0
+RAVI.US,D,20230802,000000,74.8,74.81,74.78,74.7952,49214,0
+RAVI.US,D,20230803,000000,74.8,74.82,74.7931,74.82,65841,0
+RAVI.US,D,20230804,000000,74.71,74.85,74.71,74.84,30777,0
+RAVI.US,D,20230807,000000,74.91,74.91,74.86,74.87,84314,0
+RAVI.US,D,20230808,000000,74.84,74.9,74.84,74.89,96440,0
+RAVI.US,D,20230809,000000,74.89,74.91,74.88,74.885,35201,0
+RAVI.US,D,20230810,000000,74.89,74.91,74.88,74.88,33731,0
+RAVI.US,D,20230811,000000,75.04,75.04,74.75,74.8949,78923,0
+RAVI.US,D,20230814,000000,74.89,74.925,74.89,74.915,81937,0
+RAVI.US,D,20230815,000000,74.93,74.94,74.92,74.935,70620,0
+RAVI.US,D,20230816,000000,74.98,74.98,74.925,74.925,36894,0
+RAVI.US,D,20230817,000000,74.93,74.96,74.93,74.96,55942,0
+RAVI.US,D,20230818,000000,74.98,74.98,74.96,74.97,89183,0
+RAVI.US,D,20230821,000000,74.95,75,74.95,74.98,53888,0
+RAVI.US,D,20230822,000000,74.99,75,74.97,74.985,46414,0
+RAVI.US,D,20230823,000000,75.15,75.15,75.01,75.011,32554,0
+RAVI.US,D,20230824,000000,75.02,75.03,75.01,75.025,47756,0
+RAVI.US,D,20230825,000000,75.02,75.04,75.02,75.035,40887,0
+RAVI.US,D,20230828,000000,75.06,75.08,75.02,75.06,80210,0
+RAVI.US,D,20230829,000000,75.08,75.1,75.06,75.095,50974,0
+RAVI.US,D,20230830,000000,74.96,75.117,74.95,75.09,76146,0
+RAVI.US,D,20230831,000000,75.27,75.27,75.11,75.13,29228,0
+RAVI.US,D,20230901,000000,74.85,74.85,74.82,74.82,24315,0
+RAVI.US,D,20230905,000000,74.69,74.84,74.69,74.84,102568,0
+RAVI.US,D,20230906,000000,74.78,74.87,74.78,74.85,54073,0
+RAVI.US,D,20230907,000000,74.87,74.88,74.87,74.88,96774,0
+RAVI.US,D,20230908,000000,74.85,74.91,74.85,74.89,29511,0
+RAVI.US,D,20230911,000000,74.93,74.9499,74.93,74.935,109572,0
+RAVI.US,D,20230912,000000,74.94,74.94,74.92,74.93,34763,0
+RAVI.US,D,20230913,000000,74.93,74.94,74.92,74.94,34002,0
+RAVI.US,D,20230914,000000,74.99,74.99,74.93,74.94,215191,0
+RAVI.US,D,20230915,000000,74.94,74.96,74.94,74.955,84589,0
+RAVI.US,D,20230918,000000,74.95,75,74.95,74.9985,40309,0
+RAVI.US,D,20230919,000000,74.88,75,74.88,74.995,54131,0
+RAVI.US,D,20230920,000000,75.03,75.03,74.995,74.995,38696,0
+RAVI.US,D,20230921,000000,74.98,75.09,74.98,75.025,139159,0
+RAVI.US,D,20230922,000000,75.04,75.0568,75.035,75.045,75910,0
+RAVI.US,D,20230925,000000,75.06,75.08,75.06,75.069,35230,0
+RAVI.US,D,20230926,000000,74.96,75.08,74.96,75.07,72354,0
+RAVI.US,D,20230927,000000,75.01,75.09,75.01,75.06,65430,0
+RAVI.US,D,20230928,000000,75.1799,75.1799,75.07,75.1,33112,0
+RAVI.US,D,20230929,000000,75.13,75.13,75.1,75.11,80235,0
+RAVI.US,D,20231002,000000,74.76,74.8201,74.76,74.815,27105,0
+RAVI.US,D,20231003,000000,74.84,74.84,74.81,74.835,211569,0
+RAVI.US,D,20231004,000000,74.81,74.86,74.81,74.851,45130,0
+RAVI.US,D,20231005,000000,74.86,74.87,74.85,74.865,74675,0
+RAVI.US,D,20231006,000000,74.9,74.9,74.86,74.87,47008,0
+RAVI.US,D,20231009,000000,74.98,74.98,74.8501,74.9,11711,0
+RAVI.US,D,20231010,000000,74.89,74.93,74.89,74.91,37409,0
+RAVI.US,D,20231011,000000,74.92,74.93,74.91,74.93,51046,0
+RAVI.US,D,20231012,000000,74.94,74.94,74.91,74.93,110482,0
+RAVI.US,D,20231013,000000,75,75,74.9203,74.95,13898,0
+RAVI.US,D,20231016,000000,74.97,74.99,74.96,74.97,46642,0
+RAVI.US,D,20231017,000000,74.85,74.97,74.85,74.962,28755,0
+RAVI.US,D,20231018,000000,74.97,74.98,74.965,74.975,47801,0
+RAVI.US,D,20231019,000000,75.02,75.02,74.9701,74.99,41668,0
+RAVI.US,D,20231020,000000,75.01,75.03,75,75.03,101678,0
+RAVI.US,D,20231023,000000,75,75.05,75,75.04,83922,0
+RAVI.US,D,20231024,000000,75.04,75.05,75.02,75.05,20721,0
+RAVI.US,D,20231025,000000,75.04,75.07,75.04,75.065,34747,0
+RAVI.US,D,20231026,000000,75.06,75.09,75.06,75.09,54571,0
+RAVI.US,D,20231027,000000,75.07,75.11,75.07,75.095,26556,0
+RAVI.US,D,20231030,000000,75.11,75.13,75.1,75.1143,40129,0
+RAVI.US,D,20231031,000000,75.12,75.1632,75.06,75.115,58450,0
+RAVI.US,D,20231101,000000,74.79,74.85,74.79,74.85,91466,0
+RAVI.US,D,20231102,000000,74.87,74.87,74.83,74.86,136343,0
+RAVI.US,D,20231103,000000,74.9,74.93,74.8871,74.91,103652,0
+RAVI.US,D,20231106,000000,74.9,74.91,74.89,74.895,35752,0
+RAVI.US,D,20231107,000000,74.91,74.92,74.9,74.9149,92698,0
+RAVI.US,D,20231108,000000,74.9174,74.93,74.91,74.925,20799,0
+RAVI.US,D,20231109,000000,74.93,74.94,74.91,74.94,92231,0
+RAVI.US,D,20231110,000000,74.96,74.97,74.94,74.96,38259,0
+RAVI.US,D,20231113,000000,74.98,74.99,74.97,74.985,140423,0
+RAVI.US,D,20231114,000000,75.03,75.04,74.99,75.03,56771,0
+RAVI.US,D,20231115,000000,75.02,75.03,75.01,75.0193,45566,0
+RAVI.US,D,20231116,000000,75.05,75.06,75.04,75.04,40313,0
+RAVI.US,D,20231117,000000,75.05,75.08,75.04,75.07,109920,0
+RAVI.US,D,20231120,000000,75.09,75.11,75.09,75.11,22872,0
+RAVI.US,D,20231121,000000,75.11,75.13,75.11,75.12,203373,0
+RAVI.US,D,20231122,000000,75.14,75.14,75.13,75.13,86559,0
+RAVI.US,D,20231124,000000,75.13,75.14,75.13,75.135,26923,0
+RAVI.US,D,20231127,000000,75.17,75.19,75.17,75.185,18719,0
+RAVI.US,D,20231128,000000,75.18,75.2163,75.18,75.2134,48604,0
+RAVI.US,D,20231129,000000,75.24,75.25,75.23,75.25,57690,0
+RAVI.US,D,20231130,000000,75.23,75.28,75.23,75.24,39963,0
+RAVI.US,D,20231201,000000,74.94,74.97,74.93,74.97,40714,0
+RAVI.US,D,20231204,000000,74.99,74.99,74.98,74.985,93295,0
+RAVI.US,D,20231205,000000,74.98,75.02,74.97,75.01,110514,0
+RAVI.US,D,20231206,000000,75,75.02,75,75,29701,0
+RAVI.US,D,20231207,000000,75.03,75.04,75.02,75.035,133335,0
+RAVI.US,D,20231208,000000,75.02,75.03,74.99,75.01,110177,0
+RAVI.US,D,20231211,000000,75.05,75.05,75.02,75.03,33530,0
+RAVI.US,D,20231212,000000,75.02,75.04,75.02,75.025,57546,0
+RAVI.US,D,20231213,000000,75.05,75.1,75.05,75.095,93846,0
+RAVI.US,D,20231214,000000,75.15,75.16,75.13,75.13,95193,0
+RAVI.US,D,20231215,000000,74.81,74.83,74.8,74.81,51479,0
+RAVI.US,D,20231218,000000,74.73,74.87,74.73,74.85,115982,0
+RAVI.US,D,20231219,000000,74.86,74.87,74.835,74.845,151967,0
+RAVI.US,D,20231220,000000,74.87,74.88,74.86,74.865,48297,0
+RAVI.US,D,20231221,000000,74.91,74.91,74.8969,74.91,85342,0
+RAVI.US,D,20231222,000000,74.93,74.95,74.92,74.95,32530,0
+RAVI.US,D,20231226,000000,74.96,74.9801,74.95,74.98,86371,0
+RAVI.US,D,20231227,000000,75,75.01,74.98,75,104151,0
+RAVI.US,D,20231228,000000,75.01,75.02,75,75.01,147457,0
+RAVI.US,D,20231229,000000,75,75.04,75,75.0315,34518,0
+RAVI.US,D,20240102,000000,75.04,75.05,75.03,75.0375,31217,0
+RAVI.US,D,20240103,000000,75.06,75.06,75.03,75.045,157275,0
+RAVI.US,D,20240104,000000,75.06,75.07,75.04,75.0653,135225,0
+RAVI.US,D,20240105,000000,75.07,75.11,75.07,75.105,93434,0
+RAVI.US,D,20240108,000000,75.15,75.15,75.125,75.14,43102,0
+RAVI.US,D,20240109,000000,75.14,75.15,75.13,75.15,49380,0
+RAVI.US,D,20240110,000000,75.15,75.18,75.15,75.17,36599,0
+RAVI.US,D,20240111,000000,75.16,75.22,75.16,75.22,46396,0
+RAVI.US,D,20240112,000000,75.22,75.25,75.22,75.25,45949,0
+RAVI.US,D,20240116,000000,75.27,75.28,75.25,75.265,66889,0
+RAVI.US,D,20240117,000000,75.27,75.27,75.2453,75.27,56227,0
+RAVI.US,D,20240118,000000,75.25,75.29,75.25,75.28,25889,0
+RAVI.US,D,20240119,000000,75.28,75.3,75.28,75.295,40876,0
+RAVI.US,D,20240122,000000,75.3,75.34,75.29,75.33,125866,0
+RAVI.US,D,20240123,000000,75.33,75.34,75.32,75.34,48673,0
+RAVI.US,D,20240124,000000,75.34,75.37,75.33,75.345,37957,0
+RAVI.US,D,20240125,000000,75.36,75.3813,75.36,75.38,66620,0
+RAVI.US,D,20240126,000000,75.36,75.4,75.36,75.39,56196,0
+RAVI.US,D,20240129,000000,75.4,75.42,75.4,75.4115,24584,0
+RAVI.US,D,20240130,000000,75.45,75.45,75.4,75.405,40260,0
+RAVI.US,D,20240131,000000,75.47,75.47,75.43,75.45,94020,0
+RAVI.US,D,20240201,000000,75.1295,75.13,75.12,75.125,66628,0
+RAVI.US,D,20240202,000000,75.12,75.13,75.1,75.125,48046,0
+RAVI.US,D,20240205,000000,75.15,75.16,75.13,75.13,81395,0
+RAVI.US,D,20240206,000000,75.16,75.17,75.15,75.155,41033,0
+RAVI.US,D,20240207,000000,75.17,75.19,75.16,75.18,25319,0
+RAVI.US,D,20240208,000000,75.17,75.19,75.17,75.185,33551,0
+RAVI.US,D,20240209,000000,75.195,75.21,75.19,75.21,35721,0
+RAVI.US,D,20240212,000000,75.26,75.26,75.22,75.225,29112,0
+RAVI.US,D,20240213,000000,75.2,75.22,75.19,75.2,108682,0
+RAVI.US,D,20240214,000000,75.24,75.25,75.23,75.235,33122,0
+RAVI.US,D,20240215,000000,75.24,75.27,75.24,75.255,39279,0
+RAVI.US,D,20240216,000000,75.27,75.29,75.25,75.29,80230,0
+RAVI.US,D,20240220,000000,75.325,75.33,75.31,75.32,54392,0
+RAVI.US,D,20240221,000000,75.32,75.335,75.31,75.335,23564,0
+RAVI.US,D,20240222,000000,75.34,75.35,75.325,75.33,51141,0
+RAVI.US,D,20240223,000000,75.37,75.37,75.36,75.3667,158459,0
+RAVI.US,D,20240226,000000,75.41,75.41,75.38,75.39,28342,0
+RAVI.US,D,20240227,000000,75.41,75.41,75.38,75.3901,62421,0
+RAVI.US,D,20240228,000000,75.42,75.42,75.39,75.395,28789,0
+RAVI.US,D,20240229,000000,75.39,75.43,75.39,75.415,130288,0
+RAVI.US,D,20240301,000000,75.1,75.15,75.1,75.15,85406,0
+RAVI.US,D,20240304,000000,75.13,75.17,75.13,75.17,62759,0
+RAVI.US,D,20240305,000000,75.15,75.19,75.15,75.1518,42972,0
+RAVI.US,D,20240306,000000,75.2,75.21,75.18,75.195,29227,0
+RAVI.US,D,20240307,000000,75.23,75.23,75.2,75.22,78357,0
+RAVI.US,D,20240308,000000,75.25,75.25,75.24,75.25,43604,0
+RAVI.US,D,20240311,000000,75.2781,75.28,75.25,75.27,33808,0
+RAVI.US,D,20240312,000000,75.28,75.28,75.24,75.261,46140,0
+RAVI.US,D,20240313,000000,75.28,75.28,75.265,75.275,163773,0
+RAVI.US,D,20240314,000000,75.24,75.29,75.24,75.265,86763,0
+RAVI.US,D,20240315,000000,75.3,75.3,75.27,75.275,133315,0
+RAVI.US,D,20240318,000000,75.31,75.32,75.3,75.31,63976,0
+RAVI.US,D,20240319,000000,75.35,75.35,75.31,75.315,47764,0
+RAVI.US,D,20240320,000000,75.33,75.35,75.33,75.35,204614,0
+RAVI.US,D,20240321,000000,75.37,75.38,75.36,75.36,60507,0
+RAVI.US,D,20240322,000000,75.41,75.41,75.39,75.41,69916,0
+RAVI.US,D,20240325,000000,75.44,75.44,75.4,75.41,19015,0
+RAVI.US,D,20240326,000000,75.42,75.43,75.41,75.41,26824,0
+RAVI.US,D,20240327,000000,75.44,75.455,75.4215,75.44,33229,0
+RAVI.US,D,20240328,000000,75.44,75.46,75.44,75.4451,25481,0
+RAVI.US,D,20240401,000000,75.17,75.17,75.12,75.13,40010,0
+RAVI.US,D,20240402,000000,75.12,75.16,75.12,75.155,38324,0
+RAVI.US,D,20240403,000000,75.19,75.19,75.15,75.19,15973,0
+RAVI.US,D,20240404,000000,75.2,75.2,75.17,75.1816,40809,0
+RAVI.US,D,20240405,000000,75.17,75.21,75.17,75.1997,33262,0
+RAVI.US,D,20240408,000000,75.2,75.23,75.2,75.22,35454,0
+RAVI.US,D,20240409,000000,75.26,75.26,75.22,75.24,20607,0
+RAVI.US,D,20240410,000000,75.21,75.22,75.19,75.205,46381,0
+RAVI.US,D,20240411,000000,75.24,75.26,75.22,75.2351,39167,0
+RAVI.US,D,20240412,000000,75.23,75.26,75.23,75.2552,16786,0
+RAVI.US,D,20240415,000000,75.24,75.27,75.24,75.265,129147,0
+RAVI.US,D,20240416,000000,75.31,75.31,75.25,75.2584,27751,0
+RAVI.US,D,20240417,000000,75.26,75.3,75.26,75.2886,15755,0
+RAVI.US,D,20240418,000000,75.28,75.32,75.28,75.31,19925,0
+RAVI.US,D,20240419,000000,75.34,75.34,75.3,75.315,19719,0
+RAVI.US,D,20240422,000000,75.335,75.35,75.33,75.35,12194,0
+RAVI.US,D,20240423,000000,75.35,75.37,75.35,75.37,41447,0
+RAVI.US,D,20240424,000000,75.35,75.39,75.35,75.39,34062,0
+RAVI.US,D,20240425,000000,75.38,75.4,75.36,75.39,41016,0
+RAVI.US,D,20240426,000000,75.38,75.43,75.38,75.42,38048,0
+RAVI.US,D,20240429,000000,75.47,75.47,75.4376,75.46,41353,0
+RAVI.US,D,20240430,000000,75.44,75.46,75.43,75.431,37280,0
+RAVI.US,D,20240501,000000,75.13,75.14,75.12,75.14,23887,0
+RAVI.US,D,20240502,000000,75.12,75.18,75.12,75.1516,96723,0
+RAVI.US,D,20240503,000000,75.21,75.21,75.18,75.1979,81770,0
+RAVI.US,D,20240506,000000,75.23,75.23,75.2,75.205,14845,0
+RAVI.US,D,20240507,000000,75.25,75.25,75.2062,75.2083,24067,0
+RAVI.US,D,20240508,000000,75.23,75.25,75.22,75.24,186336,0
+RAVI.US,D,20240509,000000,75.22,75.26,75.22,75.241,81182,0
+RAVI.US,D,20240510,000000,75.26,75.27,75.24,75.255,52369,0
+RAVI.US,D,20240513,000000,75.31,75.31,75.27,75.28,94963,0
+RAVI.US,D,20240514,000000,75.29,75.2929,75.28,75.2915,190429,0
+RAVI.US,D,20240515,000000,75.35,75.35,75.315,75.32,46094,0
+RAVI.US,D,20240516,000000,75.33,75.34,75.32,75.325,28234,0
+RAVI.US,D,20240517,000000,75.34,75.37,75.33,75.35,49638,0
+RAVI.US,D,20240520,000000,75.4,75.4,75.35,75.3505,33894,0
+RAVI.US,D,20240521,000000,75.38,75.39,75.365,75.375,54621,0
+RAVI.US,D,20240522,000000,75.37,75.39,75.37,75.37,72651,0
+RAVI.US,D,20240523,000000,75.38,75.4342,75.38,75.425,78400,0
+RAVI.US,D,20240524,000000,75.44,75.455,75.43,75.455,20955,0
+RAVI.US,D,20240528,000000,75.47,75.47,75.445,75.45,30996,0
+RAVI.US,D,20240529,000000,75.35,75.48,75.35,75.455,28443,0
+RAVI.US,D,20240530,000000,75.46,75.48,75.46,75.475,25914,0
+RAVI.US,D,20240531,000000,75.52,75.52,75.48,75.485,84904,0
+RAVI.US,D,20240603,000000,75.15,75.19,75.15,75.18,29556,0
+RAVI.US,D,20240604,000000,75.18,75.21,75.18,75.21,43323,0
+RAVI.US,D,20240605,000000,75.2,75.25,75.2,75.25,43308,0
+RAVI.US,D,20240606,000000,75.24,75.25,75.2209,75.25,76689,0
+RAVI.US,D,20240607,000000,75.24,75.25,75.22,75.24,83192,0
+RAVI.US,D,20240610,000000,75.27,75.29,75.27,75.285,34513,0
+RAVI.US,D,20240611,000000,75.3,75.3,75.27,75.2856,25449,0
+RAVI.US,D,20240612,000000,75.29,75.34,75.29,75.31,50025,0
+RAVI.US,D,20240613,000000,75.34,75.34,75.32,75.34,67589,0
+RAVI.US,D,20240614,000000,75.33,75.35,75.33,75.34,94777,0
+RAVI.US,D,20240617,000000,75.36,75.36,75.35,75.35,87243,0
+RAVI.US,D,20240618,000000,75.3613,75.38,75.35,75.355,69543,0
+RAVI.US,D,20240620,000000,75.39,75.4,75.37,75.38,60953,0
+RAVI.US,D,20240621,000000,75.41,75.41,75.39,75.395,63705,0
+RAVI.US,D,20240624,000000,75.44,75.45,75.41,75.41,50663,0
+RAVI.US,D,20240625,000000,75.41,75.43,75.39,75.405,57305,0
+RAVI.US,D,20240626,000000,75.42,75.42,75.39,75.4052,29230,0
+RAVI.US,D,20240627,000000,75.4,75.44,75.4,75.42,53449,0
+RAVI.US,D,20240628,000000,75.48,75.48,75.465,75.47,26360,0
+RAVI.US,D,20240701,000000,75.1373,75.15,75.13,75.135,38288,0
+RAVI.US,D,20240702,000000,75.13,75.17,75.13,75.15,52097,0
+RAVI.US,D,20240703,000000,75.15,75.19,75.15,75.1753,10915,0
+RAVI.US,D,20240705,000000,75.2,75.23,75.2,75.225,52097,0
+RAVI.US,D,20240708,000000,75.25,75.25,75.23,75.23,34152,0
+RAVI.US,D,20240709,000000,75.25,75.26,75.24,75.25,19103,0
+RAVI.US,D,20240710,000000,75.26,75.27,75.255,75.265,26021,0
+RAVI.US,D,20240711,000000,75.29,75.3,75.28,75.285,42224,0
+RAVI.US,D,20240712,000000,75.3,75.33,75.3,75.327,7493,0
+RAVI.US,D,20240715,000000,75.34,75.36,75.34,75.35,33930,0
+RAVI.US,D,20240716,000000,75.34,75.3604,75.34,75.36,29954,0
+RAVI.US,D,20240717,000000,75.39,75.39,75.35,75.35,62807,0
+RAVI.US,D,20240718,000000,75.4,75.4,75.36,75.36,12197,0
+RAVI.US,D,20240719,000000,75.39,75.4,75.3897,75.3897,46650,0
+RAVI.US,D,20240722,000000,75.41,75.43,75.41,75.41,30604,0
+RAVI.US,D,20240723,000000,75.42,75.44,75.42,75.42,16223,0
+RAVI.US,D,20240724,000000,75.4441,75.45,75.44,75.4437,49350,0
+RAVI.US,D,20240725,000000,75.48,75.48,75.44,75.45,220081,0
+RAVI.US,D,20240726,000000,75.5,75.52,75.48,75.52,110857,0
+RAVI.US,D,20240729,000000,75.54,75.55,75.53,75.5353,11623,0
+RAVI.US,D,20240730,000000,75.53,75.55,75.52,75.54,345084,0
+RAVI.US,D,20240731,000000,75.54,75.56,75.52,75.54,64143,0
+RAVI.US,D,20240801,000000,75.21,75.22,75.2,75.21,76715,0
+RAVI.US,D,20240802,000000,75.25,75.275,75.25,75.265,69105,0
+RAVI.US,D,20240805,000000,75.34,75.34,75.24,75.28,113187,0
+RAVI.US,D,20240806,000000,75.29,75.29,75.26,75.275,14099,0
+RAVI.US,D,20240807,000000,75.3,75.3,75.27,75.28,85176,0
+RAVI.US,D,20240808,000000,75.28,75.29,75.28,75.285,43824,0
+RAVI.US,D,20240809,000000,75.26,75.316,75.26,75.31,20381,0
+RAVI.US,D,20240812,000000,75.34,75.35,75.33,75.33,74993,0
+RAVI.US,D,20240813,000000,75.37,75.38,75.345,75.36,64438,0
+RAVI.US,D,20240814,000000,75.35,75.395,75.35,75.36,39359,0
+RAVI.US,D,20240815,000000,75.35,75.36,75.34,75.35,112625,0
+RAVI.US,D,20240816,000000,75.4,75.415,75.38,75.41,71362,0
+RAVI.US,D,20240819,000000,75.41,75.44,75.41,75.4293,165571,0
+RAVI.US,D,20240820,000000,75.44,75.44,75.42,75.44,84963,0
+RAVI.US,D,20240821,000000,75.44,75.465,75.43,75.46,39243,0
+RAVI.US,D,20240822,000000,75.44,75.46,75.42,75.445,97405,0
+RAVI.US,D,20240823,000000,75.48,75.51,75.47,75.51,186328,0
+RAVI.US,D,20240826,000000,75.52,75.53,75.51,75.52,23543,0
+RAVI.US,D,20240827,000000,75.53,75.55,75.51,75.55,55652,0
+RAVI.US,D,20240828,000000,75.51,75.55,75.5,75.53,66189,0
+RAVI.US,D,20240829,000000,75.57,75.57,75.52,75.55,57574,0
+RAVI.US,D,20240830,000000,75.59,75.6,75.51,75.6,190625,0
+RAVI.US,D,20240903,000000,75.26,75.28,75.25,75.27,82698,0
+RAVI.US,D,20240904,000000,75.28,75.325,75.27,75.325,133130,0
+RAVI.US,D,20240905,000000,75.3,75.36,75.3,75.35,92223,0
+RAVI.US,D,20240906,000000,75.36,75.4,75.34,75.3801,51911,0
+RAVI.US,D,20240909,000000,75.39,75.4,75.385,75.39,109825,0
+RAVI.US,D,20240910,000000,75.4,75.42,75.4,75.41,65915,0
+RAVI.US,D,20240911,000000,75.41,75.44,75.405,75.43,83971,0
+RAVI.US,D,20240912,000000,75.46,75.46,75.38,75.45,43351,0
+RAVI.US,D,20240913,000000,75.47,75.48,75.46,75.48,144957,0
+RAVI.US,D,20240916,000000,75.53,75.53,75.49,75.52,60992,0
+RAVI.US,D,20240917,000000,75.51,75.5209,75.5,75.5209,43056,0
+RAVI.US,D,20240918,000000,75.51,75.56,75.51,75.54,42996,0
+RAVI.US,D,20240919,000000,75.54,75.56,75.54,75.5548,25506,0
+RAVI.US,D,20240920,000000,75.5,75.58,75.5,75.565,37044,0
+RAVI.US,D,20240923,000000,75.61,75.61,75.57,75.595,40319,0
+RAVI.US,D,20240924,000000,75.6,75.62,75.59,75.6152,35364,0
+RAVI.US,D,20240925,000000,75.6,75.63,75.6,75.6086,109251,0
+RAVI.US,D,20240926,000000,75.62,75.63,75.61,75.63,32808,0
+RAVI.US,D,20240927,000000,75.64,75.65,75.635,75.644,106705,0
+RAVI.US,D,20240930,000000,75.65,75.68,75.64,75.66,47373,0
+RAVI.US,D,20241001,000000,75.36,75.365,75.35,75.355,177014,0
+RAVI.US,D,20241002,000000,75.38,75.38,75.35,75.37,51823,0
+RAVI.US,D,20241003,000000,75.39,75.39,75.36,75.365,125925,0
+RAVI.US,D,20241004,000000,75.34,75.35,75.32,75.325,76665,0
+RAVI.US,D,20241007,000000,75.37,75.37,75.34,75.35,13592,0
+RAVI.US,D,20241008,000000,75.36,75.37,75.35,75.3553,90617,0
+RAVI.US,D,20241009,000000,75.3777,75.3777,75.3577,75.37,37855,0
+RAVI.US,D,20241010,000000,75.35,75.39,75.35,75.385,43873,0
+RAVI.US,D,20241011,000000,75.41,75.42,75.4,75.42,75826,0
+RAVI.US,D,20241014,000000,75.41,75.44,75.41,75.44,10122,0
+RAVI.US,D,20241015,000000,75.4425,75.46,75.44,75.445,69545,0
+RAVI.US,D,20241016,000000,75.46,75.46,75.44,75.45,58105,0
+RAVI.US,D,20241017,000000,75.45,75.4503,75.44,75.4503,24022,0
+RAVI.US,D,20241018,000000,75.47,75.49,75.445,75.475,416521,0
+RAVI.US,D,20241021,000000,75.45,75.49,75.45,75.47,113996,0
+RAVI.US,D,20241022,000000,75.45,75.48,75.45,75.459,28250,0
+RAVI.US,D,20241023,000000,75.45,75.46,75.445,75.45,23119,0
+RAVI.US,D,20241024,000000,75.47,75.51,75.47,75.51,99063,0
+RAVI.US,D,20241025,000000,75.46,75.53,75.46,75.5,36299,0
+RAVI.US,D,20241028,000000,75.52,75.53,75.5001,75.51,218538,0
+RAVI.US,D,20241029,000000,75.51383,75.53,75.51,75.525,52092,0
+RAVI.US,D,20241030,000000,75.55,75.55,75.515,75.515,71164,0
+RAVI.US,D,20241031,000000,75.51,75.53,75.51,75.525,39097,0
+RAVI.US,D,20241101,000000,75.27,75.27,75.22,75.23,48911,0
+RAVI.US,D,20241104,000000,75.3,75.3,75.26,75.28,128925,0
+RAVI.US,D,20241105,000000,75.29,75.29,75.26,75.285,39183,0
+RAVI.US,D,20241106,000000,75.24,75.29,75.24,75.285,81043,0
+RAVI.US,D,20241107,000000,75.29,75.32,75.29,75.32,38478,0
+RAVI.US,D,20241108,000000,75.33,75.34,75.32,75.325,40299,0
+RAVI.US,D,20241111,000000,75.3005,75.36,75.3005,75.335,39130,0
+RAVI.US,D,20241112,000000,75.33,75.35,75.31,75.335,21529,0
+RAVI.US,D,20241113,000000,75.37,75.37,75.3,75.365,25505,0
+RAVI.US,D,20241114,000000,75.37,75.3791,75.33,75.35,75915,0
+RAVI.US,D,20241115,000000,75.34,75.38,75.33,75.38,35356,0
+RAVI.US,D,20241118,000000,75.39,75.41,75.3876,75.405,91643,0
+RAVI.US,D,20241119,000000,75.42,75.43,75.41,75.4248,285206,0
+RAVI.US,D,20241120,000000,75.43,75.43,75.39,75.421,47803,0
+RAVI.US,D,20241121,000000,75.43,75.44,75.42,75.4287,56977,0
+RAVI.US,D,20241122,000000,75.44,75.45,75.425,75.44,28478,0
+RAVI.US,D,20241125,000000,75.49,75.49,75.45,75.48,105447,0
+RAVI.US,D,20241126,000000,75.46,75.48,75.44,75.445,97399,0
+RAVI.US,D,20241127,000000,75.45,75.48,75.45,75.465,71216,0
+RAVI.US,D,20241129,000000,75.51,75.52,75.48,75.505,45682,0
+RAVI.US,D,20241202,000000,75.195,75.24,75.16,75.24,133043,0
+RAVI.US,D,20241203,000000,75.25,75.25,75.19,75.21,167987,0
+RAVI.US,D,20241204,000000,75.21,75.25,75.21,75.235,71394,0
+RAVI.US,D,20241205,000000,75.23,75.27,75.21,75.26,73207,0
+RAVI.US,D,20241206,000000,75.31,75.31,75.28,75.31,57839,0
+RAVI.US,D,20241209,000000,75.26,75.34,75.26,75.32,28084,0
+RAVI.US,D,20241210,000000,75.33,75.34,75.29,75.33,84708,0
+RAVI.US,D,20241211,000000,75.35,75.37,75.29,75.335,204203,0
+RAVI.US,D,20241212,000000,75.33,75.35,75.3,75.33,23160,0
+RAVI.US,D,20241213,000000,75.3292,75.35,75.31,75.32,57337,0
+RAVI.US,D,20241216,000000,75.34,75.38,75.34,75.37,42702,0
+RAVI.US,D,20241217,000000,75.36,75.37,75.33,75.35,173696,0
+RAVI.US,D,20241218,000000,75.35,75.38,75.33,75.35,119576,0
+RAVI.US,D,20241219,000000,75.34,75.35,75.31,75.31,85257,0
+RAVI.US,D,20241220,000000,75.05,75.08,75.03,75.05,82503,0
+RAVI.US,D,20241223,000000,75.07,75.08,75.05,75.05,53561,0
+RAVI.US,D,20241224,000000,75.03,75.1,75.02,75.1,42777,0
+RAVI.US,D,20241226,000000,75.1,75.13,75.09,75.12,267837,0
+RAVI.US,D,20241227,000000,75.13,75.13,75.12,75.12,81478,0
+RAVI.US,D,20241230,000000,75.165,75.19,75.16,75.19,126661,0
+RAVI.US,D,20241231,000000,75.19,75.22,75.16,75.171,52543,0
+RAVI.US,D,20250102,000000,75.2,75.22,75.175,75.2,26670,0
+RAVI.US,D,20250103,000000,75.21,75.23,75.16,75.205,31488,0
+RAVI.US,D,20250106,000000,75.23,75.33,75.19,75.235,45288,0
+RAVI.US,D,20250107,000000,75.23,75.25,75.22,75.235,86022,0
+RAVI.US,D,20250108,000000,75.24,75.26,75.24,75.26,100140,0
+RAVI.US,D,20250110,000000,75.21,75.25,75.21,75.2432,144579,0
+RAVI.US,D,20250113,000000,75.25,75.2755,74.49,75.26,76549,0
+RAVI.US,D,20250114,000000,75.2683,75.3,75.2683,75.29,52164,0
+RAVI.US,D,20250115,000000,75.33,75.33,75.29,75.32,130766,0
+RAVI.US,D,20250116,000000,75.31,75.3575,75.31,75.35,111505,0
+RAVI.US,D,20250117,000000,75.3469,75.37,75.34,75.345,115128,0
+RAVI.US,D,20250121,000000,75.385,75.4,75.36,75.4,74132,0
+RAVI.US,D,20250122,000000,75.4,75.41,75.375,75.38,71964,0
+RAVI.US,D,20250123,000000,75.38,75.4,75.37,75.4,45785,0
+RAVI.US,D,20250124,000000,75.42,75.43,75.39,75.43,84607,0
+RAVI.US,D,20250127,000000,75.46,75.48,75.44,75.48,39478,0
+RAVI.US,D,20250128,000000,75.465,75.4788,75.45,75.47,135203,0
+RAVI.US,D,20250129,000000,75.48,75.48,75.46,75.46,37803,0
+RAVI.US,D,20250130,000000,75.48,75.49,75.475,75.485,43933,0
+RAVI.US,D,20250131,000000,75.5,75.52,75.495,75.5,40359,0
+RAVI.US,D,20250203,000000,75.225,75.24,75.135,75.22,52479,0
+RAVI.US,D,20250204,000000,75.23,75.27,75.23,75.27,67543,0
+RAVI.US,D,20250205,000000,75.26,75.28,75.25,75.26,52916,0
+RAVI.US,D,20250206,000000,75.27,75.29,75.245,75.27,200573,0
+RAVI.US,D,20250207,000000,75.26,75.28,75.24,75.28,57433,0
+RAVI.US,D,20250210,000000,75.29,75.32,75.29,75.31,28771,0
+RAVI.US,D,20250211,000000,75.29,75.32,75.285,75.29,23359,0
+RAVI.US,D,20250212,000000,75.3,75.31,75.25,75.31,84341,0
+RAVI.US,D,20250213,000000,75.3108,75.33,75.31,75.325,59228,0
+RAVI.US,D,20250214,000000,75.34,75.39,75.3234,75.35,107120,0
+RAVI.US,D,20250218,000000,75.4,75.41,75.36,75.39,74178,0
+RAVI.US,D,20250219,000000,75.43,75.43,75.38,75.4,265275,0
+RAVI.US,D,20250220,000000,75.41,75.43,75.4,75.43,37431,0
+RAVI.US,D,20250221,000000,75.43,75.46,75.4,75.455,47399,0
+RAVI.US,D,20250224,000000,75.47,75.51,75.46,75.49,44244,0
+RAVI.US,D,20250225,000000,75.55,75.55,75.5,75.51,38386,0
+RAVI.US,D,20250226,000000,75.5,75.54,75.485,75.53,76333,0
+RAVI.US,D,20250227,000000,75.55,75.55,75.48,75.52,77655,0
+RAVI.US,D,20250228,000000,75.52,75.58,75.52,75.57,117188,0
+RAVI.US,D,20250303,000000,75.31,75.34,75.31,75.3318,41722,0
+RAVI.US,D,20250304,000000,75.37,75.37,75.32,75.33,48259,0
+RAVI.US,D,20250305,000000,75.35,75.36,75.33,75.34,174631,0
+RAVI.US,D,20250306,000000,75.345,75.36,75.34,75.35,392066,0
+RAVI.US,D,20250307,000000,75.37,75.38,75.23,75.36,198211,0
+RAVI.US,D,20250310,000000,75.34,75.41,75.34,75.41,64662,0
+RAVI.US,D,20250311,000000,75.39,75.42,75.35,75.39,147165,0
+RAVI.US,D,20250312,000000,75.36,75.37,75.35,75.35,39967,0
+RAVI.US,D,20250313,000000,75.34,75.39,75.34,75.35,83801,0
+RAVI.US,D,20250314,000000,75.37,75.38,75.3445,75.37,55466,0
+RAVI.US,D,20250317,000000,75.38,75.39,75.37,75.39,67765,0
+RAVI.US,D,20250318,000000,75.39,75.41,75.38,75.41,52707,0
+RAVI.US,D,20250319,000000,75.39,75.44,75.38,75.41,42103,0
+RAVI.US,D,20250320,000000,75.43,75.45,75.42,75.43,35232,0
+RAVI.US,D,20250321,000000,75.45,75.5,75.45,75.47,81205,0
+RAVI.US,D,20250324,000000,75.5,75.51,75.46,75.46,38357,0
+RAVI.US,D,20250325,000000,75.47,75.49,75.46,75.47,81207,0
+RAVI.US,D,20250326,000000,75.48,75.495,75.46,75.4795,49806,0
+RAVI.US,D,20250327,000000,75.4817,75.49,75.47,75.49,67626,0
+RAVI.US,D,20250328,000000,75.47,75.55,75.47,75.53,120815,0
+RAVI.US,D,20250331,000000,75.5342,75.6,75.5342,75.58,66840,0
+RAVI.US,D,20250401,000000,75.29,75.29,75.2624,75.29,143384,0
+RAVI.US,D,20250402,000000,75.275,75.29,75.24,75.255,183822,0
+RAVI.US,D,20250403,000000,75.29,75.34,75.29,75.31,73057,0
+RAVI.US,D,20250404,000000,75.32,75.36,75.23,75.23,78498,0
+RAVI.US,D,20250407,000000,75.21,75.244,75.13,75.17,163511,0
+RAVI.US,D,20250408,000000,75.19,75.21,75.08,75.09,235374,0
+RAVI.US,D,20250409,000000,74.975,75.41,74.74,75.131,154322,0
+RAVI.US,D,20250410,000000,75.13,75.23,74.8001,75.0362,92536,0
+RAVI.US,D,20250411,000000,75.11,75.14,74.99,75.07,146313,0
+RAVI.US,D,20250414,000000,75.12,75.13,74.98,75.12,58687,0
+RAVI.US,D,20250415,000000,75.04,75.17,74.9801,75.12,64418,0
+RAVI.US,D,20250416,000000,75.12,75.15,75.06,75.15,51677,0
+RAVI.US,D,20250417,000000,75.17,75.2099,75.13,75.14,47891,0
+RAVI.US,D,20250421,000000,75.25,76.43,75.16,75.21,54280,0
+RAVI.US,D,20250422,000000,75.1901,75.24,75.1901,75.225,67856,0
+RAVI.US,D,20250423,000000,75.25,75.27,75.22,75.22,88707,0
+RAVI.US,D,20250424,000000,75.26,75.29,75.24,75.275,31206,0
+RAVI.US,D,20250425,000000,75.28,75.3299,75.27,75.32,21532,0
+RAVI.US,D,20250428,000000,75.34,75.6,75.3,75.36,39465,0
+RAVI.US,D,20250429,000000,75.37,75.4099,75.34,75.39,43781,0
+RAVI.US,D,20250430,000000,75.4,75.43,75.38,75.43,49836,0
+RAVI.US,D,20250501,000000,75.1,75.15,75.07,75.07,26379,0
+RAVI.US,D,20250502,000000,75.115,75.13,75.09,75.107,26508,0
+RAVI.US,D,20250505,000000,75.12,75.1499,75.09,75.12,58913,0
+RAVI.US,D,20250506,000000,75.13,75.18,75.1131,75.158,46131,0
+RAVI.US,D,20250507,000000,75.15,75.2,75.14,75.17,17372,0
+RAVI.US,D,20250508,000000,75.17,75.1934,75.14,75.17,102378,0
+RAVI.US,D,20250509,000000,75.14,75.2,75.14,75.17,83611,0
+RAVI.US,D,20250512,000000,75.19,75.2035,75.15,75.1935,124421,0
+RAVI.US,D,20250513,000000,75.27,75.36,75.15,75.19,41959,0
+RAVI.US,D,20250514,000000,75.21,75.235,75.195,75.195,28175,0
+RAVI.US,D,20250515,000000,75.232,75.25,75.2,75.25,51927,0
+RAVI.US,D,20250516,000000,75.26,75.29,75.23,75.24,36750,0
+RAVI.US,D,20250519,000000,75.28,75.3193,75.25,75.295,79020,0
+RAVI.US,D,20250520,000000,75.3,75.3399,75.29,75.315,30054,0
+RAVI.US,D,20250521,000000,75.3,75.34,75.26,75.29,51589,0
+RAVI.US,D,20250527,000000,75.38,75.4,75.33,75.3425,82309,0
+RAVI.US,D,20250528,000000,75.3775,75.4,75.36,75.3795,38018,0
+RAVI.US,D,20250530,000000,75.42,75.45,75.38,75.4285,31435,0
+RAVI.US,D,20250602,000000,75.17,75.19,75.13,75.18,46063,0
+RAVI.US,D,20250603,000000,75.15,75.21,75.15,75.2,127096,0
+RAVI.US,D,20250604,000000,75.19,75.24,75.16,75.23,73324,0
+RAVI.US,D,20250605,000000,75.22,75.2371,75.09,75.18,27402,0
+RAVI.US,D,20250606,000000,75.2,75.23,75.1823,75.21,85906,0
+RAVI.US,D,20250609,000000,75.24,75.26,75.21,75.24,34219,0
+RAVI.US,D,20250610,000000,75.25,75.27,75.21,75.24,29235,0
+RAVI.US,D,20250611,000000,75.29,75.29,75.25,75.2615,49907,0
+RAVI.US,D,20250612,000000,75.29,75.31,75.27,75.297,55295,0
+RAVI.US,D,20250613,000000,75.31,75.485,75.27,75.297,110262,0
+RAVI.US,D,20250616,000000,75.33,76.655,75.24,75.29,123720,0
+RAVI.US,D,20250617,000000,75.32,75.33,75.31,75.33,27304,0
+RAVI.US,D,20250618,000000,75.33,75.36,75.33,75.349,46735,0
+RAVI.US,D,20250620,000000,75.36,75.39,75.3434,75.39,61804,0
+RAVI.US,D,20250623,000000,75.41,75.43,75.38,75.415,29787,0
+RAVI.US,D,20250624,000000,75.42,75.54,75.4,75.44,91392,0
+RAVI.US,D,20250625,000000,75.43,75.46,75.42,75.445,34721,0
+RAVI.US,D,20250626,000000,75.46,75.48,75.44,75.44,86741,0
+RAVI.US,D,20250627,000000,75.444,75.49,75.44,75.485,25101,0
+RAVI.US,D,20250630,000000,75.5,75.52,75.48,75.51,18364,0
+RAVI.US,D,20250701,000000,75.22,75.25,75.21,75.2391,41051,0
+RAVI.US,D,20250702,000000,75.24,75.27,75.24,75.25,69516,0
+RAVI.US,D,20250703,000000,75.26,75.26,75.23,75.26,14743,0
+RAVI.US,D,20250707,000000,75.35,75.35,75.16,75.28,145200,0
+RAVI.US,D,20250708,000000,75.3,75.3,75.25,75.26,54671,0
+RAVI.US,D,20250709,000000,75.31,75.31,75.27,75.3,37194,0
+RAVI.US,D,20250710,000000,75.28,75.33,75.28,75.3,55803,0
+RAVI.US,D,20250711,000000,75.32,75.33,75.3,75.325,44178,0
+RAVI.US,D,20250714,000000,75.35,75.369,75.34,75.34,43216,0
+RAVI.US,D,20250715,000000,75.36,75.36,75.34,75.355,59934,0
+RAVI.US,D,20250716,000000,75.36,75.38,75.34,75.375,16093,0
+RAVI.US,D,20250717,000000,75.36,75.4,75.36,75.385,407583,0
+RAVI.US,D,20250718,000000,75.42,75.73,75.39,75.41,44200,0
+RAVI.US,D,20250721,000000,75.42,75.46,75.42,75.438,24535,0
+RAVI.US,D,20250722,000000,75.45,75.46,75.431,75.445,184978,0
+RAVI.US,D,20250723,000000,75.46,75.47,75.45,75.46,25776,0
+RAVI.US,D,20250724,000000,75.45,75.47,75.44,75.4538,18461,0
+RAVI.US,D,20250725,000000,75.49,75.5,75.46,75.49,87402,0
+RAVI.US,D,20250728,000000,75.5,75.55,75.48,75.5,67121,0
+RAVI.US,D,20250729,000000,75.53,75.53,75.5,75.5,63262,0
+RAVI.US,D,20250730,000000,75.52,75.569,75.51,75.52,56372,0
+RAVI.US,D,20250731,000000,75.52,75.54,75.512,75.525,39658,0
+RAVI.US,D,20250801,000000,75.3,75.32,75.27,75.32,24318,0
+RAVI.US,D,20250804,000000,75.32,75.37,75.32,75.357,51808,0
+RAVI.US,D,20250805,000000,75.3499,75.369,75.34,75.36,95790,0
+RAVI.US,D,20250806,000000,75.37,75.38,75.34,75.36,34268,0
+RAVI.US,D,20250807,000000,75.35,75.39,75.3404,75.38,45198,0
+RAVI.US,D,20250808,000000,75.4,75.4,75.3632,75.385,87210,0
+RAVI.US,D,20250811,000000,75.405,75.42,75.4,75.415,18539,0
+RAVI.US,D,20250812,000000,75.43,75.44,75.41,75.439,103366,0
+RAVI.US,D,20250813,000000,75.44,75.46,75.44,75.46,150930,0
+RAVI.US,D,20250814,000000,75.43,75.47,75.43,75.47,37355,0
+RAVI.US,D,20250815,000000,75.44,75.48,75.44,75.451,26375,0
+RAVI.US,D,20250818,000000,75.46,75.51,75.46,75.47,81299,0
+RAVI.US,D,20250819,000000,75.49,75.52,75.48,75.49,29687,0
+RAVI.US,D,20250820,000000,75.53,75.53,75.49,75.505,33991,0
+RAVI.US,D,20250821,000000,75.51,75.51,75.49,75.5,35331,0
+RAVI.US,D,20250822,000000,75.51,75.56,75.5,75.55,76920,0
+RAVI.US,D,20250825,000000,75.565,75.57,75.54,75.555,35417,0
+RAVI.US,D,20250826,000000,75.57,75.58,75.56,75.5726,40998,0
+RAVI.US,D,20250827,000000,75.57,75.59,75.56,75.57,43623,0
+RAVI.US,D,20250828,000000,75.58,75.6,75.57,75.6,35235,0
+RAVI.US,D,20250829,000000,75.62,75.63,75.59,75.6,45450,0
+RAVI.US,D,20250902,000000,75.35,75.38,75.33,75.34,54075,0
+RAVI.US,D,20250903,000000,75.37,75.39,75.35,75.36,33538,0
+RAVI.US,D,20250904,000000,75.38,75.4,75.36,75.375,67341,0
+RAVI.US,D,20250905,000000,75.43,75.43,75.4,75.41,41354,0
+RAVI.US,D,20250908,000000,75.42,75.49,75.42,75.44,82326,0
+RAVI.US,D,20250909,000000,75.45,75.46,75.43,75.45,95437,0
+RAVI.US,D,20250910,000000,75.47,75.48,75.44,75.46,98109,0
+RAVI.US,D,20250911,000000,75.48,75.49,75.45,75.49,74393,0
+RAVI.US,D,20250912,000000,75.49,75.5,75.46,75.4803,37658,0
+RAVI.US,D,20250915,000000,75.54,75.54,75.4953,75.537,173963,0
+RAVI.US,D,20250916,000000,75.51,75.55,75.51,75.55,36536,0
+RAVI.US,D,20250917,000000,75.54,75.55,75.47,75.55,25807,0
+RAVI.US,D,20250918,000000,75.55,75.56,75.53,75.542,39630,0
+RAVI.US,D,20250919,000000,75.57,75.57,75.5365,75.555,26447,0
+RAVI.US,D,20250922,000000,75.6,75.6,75.56,75.58,25778,0
+RAVI.US,D,20250923,000000,75.58,75.6,75.57,75.59,30834,0
+RAVI.US,D,20250924,000000,75.58,75.59,75.57,75.59,24435,0
+RAVI.US,D,20250925,000000,75.57,75.6,75.55,75.55,39891,0
+RAVI.US,D,20250926,000000,75.586,75.6,75.57,75.6,32435,0
+RAVI.US,D,20250929,000000,75.61,75.63,75.59,75.63,90506,0
+RAVI.US,D,20250930,000000,75.63,75.65,75.63,75.631,69544,0
+RAVI.US,D,20251001,000000,75.39,75.39,75.35,75.35,44357,0
+RAVI.US,D,20251002,000000,75.385,75.4099,75.36,75.372,51467,0
+RAVI.US,D,20251003,000000,75.41,75.42,75.39,75.405,38730,0
+RAVI.US,D,20251006,000000,75.42,75.43,75.41,75.41,66004,0
+RAVI.US,D,20251007,000000,75.41,75.44,75.41,75.43,26317,0
+RAVI.US,D,20251008,000000,75.44,75.46,75.42,75.44,49396,0
+RAVI.US,D,20251009,000000,75.39,75.4555,75.39,75.44,92671,0
+RAVI.US,D,20251010,000000,75.46,75.4734,75.4403,75.47,9331,0
+RAVI.US,D,20251013,000000,75.978,75.978,75.45,75.465,11198,0
+RAVI.US,D,20251014,000000,75.47,75.495,75.47,75.485,24123,0
+RAVI.US,D,20251015,000000,75.5,75.5097,75.48,75.49,50165,0
+RAVI.US,D,20251016,000000,75.49,75.54,75.49,75.54,55433,0
+RAVI.US,D,20251017,000000,75.53,75.5548,75.52,75.53,32847,0
+RAVI.US,D,20251020,000000,75.57,75.57,75.53,75.55,25364,0
+RAVI.US,D,20251021,000000,75.57,75.58,75.54,75.565,25863,0
+RAVI.US,D,20251022,000000,75.58,75.5897,75.56,75.58,23021,0
+RAVI.US,D,20251023,000000,75.6,75.6,75.55,75.57,43204,0
+RAVI.US,D,20251024,000000,75.61,75.61,75.57,75.59,34474,0
+RAVI.US,D,20251027,000000,75.61,75.62,75.58,75.6114,26365,0
+RAVI.US,D,20251028,000000,75.614,75.6503,75.6043,75.6503,64629,0
+RAVI.US,D,20251029,000000,75.63,75.65,75.61,75.62,32122,0
+RAVI.US,D,20251030,000000,75.615,75.63,75.6,75.63,95865,0
+RAVI.US,D,20251031,000000,75.63,75.64,75.61,75.62,50126,0
+RAVI.US,D,20251103,000000,75.35,75.5499,75.34,75.37,39679,0
+RAVI.US,D,20251104,000000,75.37,75.39,75.34,75.3781,195750,0
+RAVI.US,D,20251105,000000,75.385,75.4,75.37,75.38,46769,0
+RAVI.US,D,20251106,000000,75.39,75.42,75.39,75.42,80069,0
+RAVI.US,D,20251107,000000,75.42,75.43,75.41,75.41,108325,0
+RAVI.US,D,20251110,000000,75.435,75.4425,75.42,75.43,28009,0
+RAVI.US,D,20251111,000000,75.44,75.48,75.435,75.46,34209,0
+RAVI.US,D,20251112,000000,75.47,75.4783,75.45,75.45,38146,0
+RAVI.US,D,20251113,000000,75.44,75.47,75.42,75.47,33403,0
+RAVI.US,D,20251114,000000,75.45,75.48,75.44,75.46,31784,0
+RAVI.US,D,20251117,000000,75.47,75.499,75.47,75.4817,61732,0
+RAVI.US,D,20251118,000000,75.5,75.51,75.47,75.475,134708,0
+RAVI.US,D,20251119,000000,75.51,75.52,75.49,75.5,115111,0
+RAVI.US,D,20251120,000000,75.53,75.55,75.49,75.505,197275,0
+RAVI.US,D,20251121,000000,75.53,75.55,75.5112,75.535,85955,0
+RAVI.US,D,20251124,000000,75.55,75.5799,75.54,75.56,22563,0
+RAVI.US,D,20251125,000000,75.57,75.58,75.55,75.57,40608,0
+RAVI.US,D,20251126,000000,75.58,75.6,75.57,75.585,58968,0
+RAVI.US,D,20251128,000000,75.6,75.63,75.6,75.61,14911,0
+RAVI.US,D,20251201,000000,75.35,75.35,75.31,75.34,29911,0
+RAVI.US,D,20251202,000000,75.36,75.37,75.34,75.3488,104144,0
+RAVI.US,D,20251203,000000,75.34,75.37,75.34,75.36,39611,0
+RAVI.US,D,20251204,000000,75.37,75.38,75.35,75.36,100023,0
+RAVI.US,D,20251205,000000,75.37,75.39,75.36,75.379,36020,0
+RAVI.US,D,20251208,000000,75.39,75.39,75.37,75.38,123836,0
+RAVI.US,D,20251209,000000,75.395,75.41,75.38,75.385,55279,0
+RAVI.US,D,20251210,000000,75.4,75.4199,75.38,75.4046,45746,0
+RAVI.US,D,20251211,000000,75.435,75.45,75.42,75.421,24234,0
+RAVI.US,D,20251212,000000,75.44,75.46,75.43,75.44,70101,0
+RAVI.US,D,20251215,000000,75.4719,75.49,75.46,75.475,40069,0
+RAVI.US,D,20251216,000000,75.48,75.5,75.47,75.48,38123,0
+RAVI.US,D,20251217,000000,75.52,75.52,75.5,75.505,46241,0
+RAVI.US,D,20251218,000000,75.51,75.54,75.51,75.535,447075,0
+RAVI.US,D,20251219,000000,75.25,75.28,75.24,75.27,43856,0
+RAVI.US,D,20251222,000000,75.27,75.29,75.25,75.27,25574,0
+RAVI.US,D,20251223,000000,75.28,75.29,75.24,75.29,52250,0
+RAVI.US,D,20251224,000000,75.26,75.31,75.26,75.295,18939,0
+RAVI.US,D,20251226,000000,75.31,75.33,75.3,75.31,11612,0
+RAVI.US,D,20251229,000000,75.33,75.3412,75.32,75.34,38413,0
+RAVI.US,D,20251230,000000,75.36,75.36,75.33,75.348,43048,0
+RAVI.US,D,20251231,000000,75.35,75.38,75.34,75.37,118052,0
+RAVI.US,D,20260102,000000,75.38,75.38,75.34,75.37,99518,0
+RAVI.US,D,20260105,000000,75.395,75.42,75.39,75.41,124639,0
+RAVI.US,D,20260106,000000,75.39,75.41,75.38,75.39,46291,0
+RAVI.US,D,20260107,000000,75.42,75.43,75.39,75.415,26687,0
+RAVI.US,D,20260108,000000,75.4,75.44,75.39,75.415,43010,0
+RAVI.US,D,20260109,000000,75.43,75.44,75.4,75.4,212750,0
+RAVI.US,D,20260112,000000,75.43,75.45,75.41,75.4374,35089,0
+RAVI.US,D,20260113,000000,75.46,75.475,75.42,75.4744,77516,0
+RAVI.US,D,20260114,000000,75.46,75.48,75.44,75.48,29804,0
+RAVI.US,D,20260115,000000,75.46,75.4811,75.45,75.46,128754,0
+RAVI.US,D,20260116,000000,75.47,75.49,75.45,75.472,86844,0
+RAVI.US,D,20260120,000000,75.49,75.52,75.49,75.505,91691,0
+RAVI.US,D,20260121,000000,75.53,75.53,75.49,75.505,45654,0
+RAVI.US,D,20260122,000000,75.51,75.52,75.49,75.5,56028,0
+RAVI.US,D,20260123,000000,75.54,75.54,75.52,75.5387,38224,0
+RAVI.US,D,20260126,000000,75.56,75.5799,75.5579,75.5649,18205,0
+RAVI.US,D,20260127,000000,75.57,75.59,75.555,75.575,22927,0
+RAVI.US,D,20260128,000000,75.58,75.6,75.57,75.585,192695,0
+RAVI.US,D,20260129,000000,75.57,75.62,75.57,75.6,72860,0
+RAVI.US,D,20260130,000000,75.62,75.63,75.6,75.6282,61244,0
+RAVI.US,D,20260202,000000,75.38,75.4,75.37,75.3783,34444,0
+RAVI.US,D,20260203,000000,75.39,75.41,75.38,75.405,37093,0
+RAVI.US,D,20260204,000000,75.4,75.4298,75.39,75.409,37932,0
+RAVI.US,D,20260205,000000,75.445,75.46,75.42,75.4503,67709,0
+RAVI.US,D,20260206,000000,75.45,75.48,75.43,75.4497,40833,0
+RAVI.US,D,20260209,000000,75.485,75.4899,75.45,75.475,60132,0
+RAVI.US,D,20260210,000000,75.47,75.5,75.47,75.495,28365,0
+RAVI.US,D,20260211,000000,75.48,75.48,75.46,75.475,32037,0
+RAVI.US,D,20260212,000000,75.46,75.51,75.45,75.51,35240,0
+RAVI.US,D,20260213,000000,75.5,75.52,75.48,75.515,37749,0
+RAVI.US,D,20260217,000000,75.52,75.53,75.51,75.5295,31306,0
+RAVI.US,D,20260218,000000,75.53,75.54,75.52,75.54,29311,0
diff --git a/daily/us/nyse etfs/1/rdfi.us.txt b/daily/us/nyse etfs/1/rdfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80c64ddf2899e45d4e031e614f55d7405c275930
--- /dev/null
+++ b/daily/us/nyse etfs/1/rdfi.us.txt	
@@ -0,0 +1,1333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDFI.US,D,20201022,000000,24.2553,24.2553,24.2355,24.2355,45912.378005079,0
+RDFI.US,D,20201023,000000,24.2692,24.2692,24.2385,24.2385,2490.5180581632,0
+RDFI.US,D,20201026,000000,24.2166,24.2166,24.0915,24.0915,5428.3621753169,0
+RDFI.US,D,20201027,000000,24.0608,24.1302,24.0608,24.1005,23871.494688559,0
+RDFI.US,D,20201028,000000,23.8732,25.7749,23.8395,23.8652,17418.514040285,0
+RDFI.US,D,20201029,000000,23.9635,23.9735,23.9307,23.9307,611.54711217843,0
+RDFI.US,D,20201030,000000,23.906,23.906,23.888,23.888,2177.1883186451,0
+RDFI.US,D,20201102,000000,24.022,24.022,23.9466,23.9466,2028.0796323149,0
+RDFI.US,D,20201103,000000,24.022,24.0707,24.0002,24.039,6730.0407073343,0
+RDFI.US,D,20201104,000000,24.2255,24.2742,24.2255,24.2503,1136.4499877055,0
+RDFI.US,D,20201105,000000,24.428,24.4885,24.428,24.4885,2193.3081766267,0
+RDFI.US,D,20201106,000000,24.5452,24.5967,24.5452,24.5967,2143.941111558,0
+RDFI.US,D,20201109,000000,24.7774,24.8459,24.7169,24.7844,3155.4621999058,0
+RDFI.US,D,20201110,000000,24.821,24.9243,24.821,24.836,42262.237663361,0
+RDFI.US,D,20201111,000000,24.827,24.8856,24.827,24.8856,3634.0204837357,0
+RDFI.US,D,20201112,000000,24.8558,24.8558,24.8161,24.8161,41944.877959348,0
+RDFI.US,D,20201113,000000,24.836,24.9432,24.836,24.9054,22632.280606221,0
+RDFI.US,D,20201116,000000,24.9452,25.0692,24.9144,25.0692,1100.1803072469,0
+RDFI.US,D,20201117,000000,25.102,25.1952,25.102,25.1516,1906.1732063288,0
+RDFI.US,D,20201118,000000,25.2607,25.2607,25.2082,25.2082,3143.3723064196,0
+RDFI.US,D,20201119,000000,25.1952,25.2359,25.1952,25.2359,118.88395261459,0
+RDFI.US,D,20201120,000000,25.2945,25.2945,25.2945,25.2945,70.52437866967,0
+RDFI.US,D,20201123,000000,25.357,25.4176,25.357,25.363,1302.6860231412,0
+RDFI.US,D,20201124,000000,25.4573,25.4801,25.4573,25.4801,248.85030759155,0
+RDFI.US,D,20201125,000000,25.5625,25.5625,25.5089,25.5089,2224.5404014662,0
+RDFI.US,D,20201127,000000,25.6151,25.6151,25.5734,25.5734,392.92153830245,0
+RDFI.US,D,20201130,000000,25.5874,25.5874,25.5874,25.5874,43.322118325655,0
+RDFI.US,D,20201201,000000,25.7382,25.7382,25.6886,25.6886,243.81285197229,0
+RDFI.US,D,20201202,000000,25.7282,25.7659,25.7282,25.7432,1405.4501177741,0
+RDFI.US,D,20201203,000000,25.8394,25.8394,25.8087,25.8087,228.7004851145,0
+RDFI.US,D,20201204,000000,25.7839,25.8999,25.7839,25.8999,396.95150279786,0
+RDFI.US,D,20201208,000000,25.9397,25.9397,25.8901,25.8999,559.1575737381,0
+RDFI.US,D,20201209,000000,25.9992,25.9992,25.9069,25.9069,324.41214188048,0
+RDFI.US,D,20201210,000000,25.9337,25.9337,25.8732,25.9337,3.0224733715573,0
+RDFI.US,D,20201211,000000,25.9169,25.9169,25.9169,25.9169,2.0149822477049,0
+RDFI.US,D,20201214,000000,25.9576,25.9893,25.8474,25.8474,332.4720708713,0
+RDFI.US,D,20201215,000000,25.9387,25.9387,25.9387,25.9387,88.659218899014,0
+RDFI.US,D,20201216,000000,25.9427,25.9427,25.8931,25.9427,77.576816536637,0
+RDFI.US,D,20201217,000000,25.9307,26.0747,25.359,25.9417,3413.379927612,0
+RDFI.US,D,20201218,000000,25.9596,25.9596,25.9496,25.9516,6919.4490386185,0
+RDFI.US,D,20201221,000000,25.7938,25.8166,25.7938,25.8166,472.51333708679,0
+RDFI.US,D,20201222,000000,25.8384,25.8534,25.8384,25.8534,246.83532534385,0
+RDFI.US,D,20201223,000000,25.8563,25.8563,25.8563,25.8563,2.0149822477049,0
+RDFI.US,D,20201224,000000,25.9496,25.9893,25.9496,25.9824,4085.3765072216,0
+RDFI.US,D,20201228,000000,26.0469,26.0469,25.9794,25.9794,2716.1960699062,0
+RDFI.US,D,20201229,000000,26.0191,26.0191,26.0191,26.0191,10.074911238524,0
+RDFI.US,D,20201230,000000,26.1312,26.1312,26.1312,26.1312,87.651727775162,0
+RDFI.US,D,20201231,000000,26.2047,26.2643,26.2047,26.2643,163.21356206409,0
+RDFI.US,D,20210104,000000,26.2256,26.2256,26.1094,26.1094,1252.3114669486,0
+RDFI.US,D,20210105,000000,26.3387,26.3387,26.1104,26.1104,385.86910043548,0
+RDFI.US,D,20210106,000000,26.1074,26.1074,26.1074,26.1074,10.074911238524,0
+RDFI.US,D,20210107,000000,26.1551,26.1551,26.1551,26.1551,100.74911238524,0
+RDFI.US,D,20210108,000000,26.2474,26.2474,26.2474,26.2474,53.397029564179,0
+RDFI.US,D,20210111,000000,26.3099,27.363,26.2454,26.2454,2125.8062713286,0
+RDFI.US,D,20210112,000000,26.3129,26.3129,26.3129,26.3129,11.082402362377,0
+RDFI.US,D,20210113,000000,26.3466,26.3466,26.3466,26.3466,40.299644954097,0
+RDFI.US,D,20210114,000000,26.4281,26.4281,26.4171,26.4171,367.73426020614,0
+RDFI.US,D,20210115,000000,26.3288,26.3635,26.3288,26.3586,431.20620100884,0
+RDFI.US,D,20210119,000000,26.4776,26.4776,26.2999,26.4608,3126.2449573141,0
+RDFI.US,D,20210120,000000,26.5352,26.5352,26.5064,26.5064,655.87672162793,0
+RDFI.US,D,20210121,000000,26.6027,26.6027,26.5988,26.5988,374.78669807311,0
+RDFI.US,D,20210122,000000,26.563,26.563,26.5293,26.5293,382.84662706392,0
+RDFI.US,D,20210125,000000,26.5164,26.5273,26.5164,26.5273,1282.5362006641,0
+RDFI.US,D,20210126,000000,26.5064,26.5064,26.4429,26.4568,1040.7383309396,0
+RDFI.US,D,20210127,000000,26.3586,26.4101,26.3486,26.3665,967.19147889834,0
+RDFI.US,D,20210128,000000,26.4876,26.4975,26.43,26.43,373.77920694925,0
+RDFI.US,D,20210129,000000,26.7406,26.7406,26.4479,26.4528,3194.7543537361,0
+RDFI.US,D,20210201,000000,26.5263,26.6751,26.5263,26.6563,451.35602348589,0
+RDFI.US,D,20210202,000000,26.5928,26.6364,26.5928,26.6364,968.19897002219,0
+RDFI.US,D,20210203,000000,26.703,26.703,26.7,26.7,414.07885190335,0
+RDFI.US,D,20210204,000000,26.7953,26.8003,26.7953,26.8003,4143.8109924051,0
+RDFI.US,D,20210205,000000,26.8806,26.9441,26.8806,26.9293,8889.09418575,0
+RDFI.US,D,20210208,000000,27.0613,27.0801,26.9441,27.0533,9689.0421380888,0
+RDFI.US,D,20210209,000000,27.0038,27.0741,27.0038,27.0741,1124.3600942193,0
+RDFI.US,D,20210210,000000,27.0901,27.1586,25.9794,27.1198,6263.5723169906,0
+RDFI.US,D,20210211,000000,27.1397,27.1397,27.1,27.1,1251.3039758247,0
+RDFI.US,D,20210212,000000,27.0533,27.0741,27.0533,27.0741,559.1575737381,0
+RDFI.US,D,20210216,000000,26.9779,26.9858,26.9779,26.9858,856.36745527457,0
+RDFI.US,D,20210217,000000,27.0513,27.0513,27.0513,27.0513,5.0374556192622,0
+RDFI.US,D,20210218,000000,27.0038,27.0038,26.9799,26.9799,1201.936910756,0
+RDFI.US,D,20210219,000000,27.0136,27.0136,26.963,26.963,411.05637853179,0
+RDFI.US,D,20210222,000000,26.8726,26.8726,26.8726,26.8726,92.689183394424,0
+RDFI.US,D,20210223,000000,26.7893,26.8756,26.7893,26.836,13946.699627489,0
+RDFI.US,D,20210224,000000,26.9164,26.9164,26.9164,26.9164,44.329609449507,0
+RDFI.US,D,20210225,000000,26.8846,26.8846,26.6573,26.6573,2067.3717861452,0
+RDFI.US,D,20210226,000000,27.2171,27.2548,27.1883,27.2548,485.61072169687,0
+RDFI.US,D,20210301,000000,27.499,27.499,27.499,27.499,76.569325412785,0
+RDFI.US,D,20210302,000000,27.373,27.3928,27.3163,27.372,24822.566309476,0
+RDFI.US,D,20210303,000000,27.3531,27.3928,27.3193,27.3193,19419.391412256,0
+RDFI.US,D,20210304,000000,27.6459,27.6459,27.1883,27.3075,7073.5951805679,0
+RDFI.US,D,20210305,000000,27.3531,27.4126,27.2121,27.4126,15465.996242259,0
+RDFI.US,D,20210308,000000,27.3928,27.4028,27.368,27.368,13476.20127265,0
+RDFI.US,D,20210309,000000,27.5496,27.5794,27.5278,27.5288,23693.168759638,0
+RDFI.US,D,20210310,000000,27.5695,27.626,27.5595,27.5923,20794.616796314,0
+RDFI.US,D,20210311,000000,27.5973,27.636,27.5873,27.5963,9001.9331916215,0
+RDFI.US,D,20210312,000000,27.495,27.5109,27.4573,27.4653,19256.177850191,0
+RDFI.US,D,20210315,000000,27.5873,27.639,27.5377,27.639,15042.849970241,0
+RDFI.US,D,20210316,000000,27.6548,27.7045,27.5943,27.6181,17971.626667279,0
+RDFI.US,D,20210317,000000,27.6171,27.6459,27.5794,27.632,8916.296446094,0
+RDFI.US,D,20210318,000000,27.5973,27.5973,27.3968,27.3968,659.90668612334,0
+RDFI.US,D,20210319,000000,27.5308,27.5794,27.506,27.5476,11703.01689467,0
+RDFI.US,D,20210322,000000,27.6072,27.6171,27.5755,27.5755,3812.3464126576,0
+RDFI.US,D,20210323,000000,27.5208,27.5208,27.5208,27.5208,94.704165642129,0
+RDFI.US,D,20210324,000000,27.6171,27.6171,26.6018,27.5556,9716.2443984329,0
+RDFI.US,D,20210325,000000,27.4513,27.5208,27.4513,27.508,952.07911204055,0
+RDFI.US,D,20210326,000000,27.6171,27.6171,27.5595,27.6102,2974.1137976124,0
+RDFI.US,D,20210329,000000,27.644,27.644,27.644,27.644,17.127349105491,0
+RDFI.US,D,20210330,000000,27.7928,27.7928,27.7928,27.7928,59.441976307294,0
+RDFI.US,D,20210331,000000,27.895,27.9387,27.895,27.9148,9170.1842093048,0
+RDFI.US,D,20210401,000000,28.0568,28.0568,28.041,28.041,3697.4924245384,0
+RDFI.US,D,20210405,000000,28.0171,28.0171,27.9585,27.9585,3481.889324034,0
+RDFI.US,D,20210406,000000,28.0866,28.0965,28.0668,28.0668,3127.252448438,0
+RDFI.US,D,20210407,000000,28.2613,28.2613,28.0866,28.0866,3619.9156080018,0
+RDFI.US,D,20210408,000000,28.1868,28.1868,28.165,28.165,993.3862481185,0
+RDFI.US,D,20210409,000000,28.1442,28.1442,28.0866,28.0965,2601.342081787,0
+RDFI.US,D,20210412,000000,28.1541,28.1541,28.1025,28.1105,33133.360590135,0
+RDFI.US,D,20210413,000000,28.2415,28.2812,28.2415,28.2613,2133.8662003195,0
+RDFI.US,D,20210414,000000,28.2712,28.306,28.2474,28.2474,1914.2331353196,0
+RDFI.US,D,20210415,000000,28.3109,28.3983,28.3109,28.3854,157339.88881204,0
+RDFI.US,D,20210416,000000,28.302,28.302,28.302,28.302,4.0299644954097,0
+RDFI.US,D,20210419,000000,28.3208,28.3208,28.2812,28.291,4198.2155130931,0
+RDFI.US,D,20210420,000000,28.2812,28.2812,28.2464,28.2494,1376.2328751824,0
+RDFI.US,D,20210421,000000,28.3208,28.3208,28.2842,28.2842,1196.8994551367,0
+RDFI.US,D,20210422,000000,28.3695,28.3695,28.2762,28.2762,344.56196435753,0
+RDFI.US,D,20210423,000000,28.3695,28.3695,28.3507,28.3507,296.20239041262,0
+RDFI.US,D,20210426,000000,28.3834,28.3883,28.3507,28.3665,5405.1898794683,0
+RDFI.US,D,20210427,000000,28.4182,28.4182,28.3645,28.3645,448.33355011433,0
+RDFI.US,D,20210428,000000,28.4182,28.4182,28.3784,28.4002,2029.0871234388,0
+RDFI.US,D,20210429,000000,28.4082,28.4082,28.3357,28.3357,2599.3270995393,0
+RDFI.US,D,20210430,000000,28.428,28.428,28.3804,28.3863,1276.491253921,0
+RDFI.US,D,20210503,000000,28.5154,28.5154,28.5065,28.5065,3300.5409217406,0
+RDFI.US,D,20210504,000000,28.3208,28.3507,28.3208,28.3507,260.94020107778,0
+RDFI.US,D,20210505,000000,28.4112,28.4677,28.4112,28.4509,286.12747917409,0
+RDFI.US,D,20210506,000000,28.5025,28.5352,28.5025,28.5164,369.74924245384,0
+RDFI.US,D,20210507,000000,28.7715,28.7715,28.5869,28.5869,104886.8784309,0
+RDFI.US,D,20210510,000000,28.6722,28.6722,28.574,28.575,34792.69847112,0
+RDFI.US,D,20210511,000000,28.5065,28.5452,28.5065,28.5303,665.95163286646,0
+RDFI.US,D,20210512,000000,28.5352,28.5352,28.2275,28.2275,1137.4574788294,0
+RDFI.US,D,20210513,000000,28.3109,28.3407,28.2802,28.2802,1127.3825675909,0
+RDFI.US,D,20210514,000000,28.3705,28.3784,28.3705,28.3784,712.29622456367,0
+RDFI.US,D,20210517,000000,28.438,28.438,28.3873,28.3873,1084.0604492652,0
+RDFI.US,D,20210518,000000,28.3983,28.4568,28.3983,28.4568,1044.768295435,0
+RDFI.US,D,20210519,000000,28.428,28.4847,28.428,28.4847,1112.2702007331,0
+RDFI.US,D,20210520,000000,28.565,28.6235,28.565,28.5948,19378.084276177,0
+RDFI.US,D,20210521,000000,28.5085,28.5085,28.5085,28.5085,88.659218899014,0
+RDFI.US,D,20210524,000000,28.6067,28.6067,28.562,28.565,1607.9558336685,0
+RDFI.US,D,20210525,000000,28.6225,28.6235,28.5948,28.6127,3714.6197736439,0
+RDFI.US,D,20210526,000000,28.7317,28.7317,28.699,28.699,213.58811825672,0
+RDFI.US,D,20210527,000000,28.7715,28.7903,28.7705,28.7705,7833.2434879527,0
+RDFI.US,D,20210528,000000,28.8687,28.8687,28.832,28.832,19445.586181476,0
+RDFI.US,D,20210601,000000,28.9462,28.9462,28.8975,28.9045,1356.0830527054,0
+RDFI.US,D,20210602,000000,28.8519,28.8787,28.84,28.84,108773.77918673,0
+RDFI.US,D,20210603,000000,28.8588,28.8598,28.83,28.8598,2874.372176351,0
+RDFI.US,D,20210604,000000,29.1904,29.1904,28.9561,28.9561,20220.346855718,0
+RDFI.US,D,20210607,000000,29.2499,29.7988,28.9759,29.0007,11512.601072262,0
+RDFI.US,D,20210608,000000,29.0544,29.1139,28.9958,29.0157,16955.068123312,0
+RDFI.US,D,20210609,000000,29.0742,29.094,29.0414,29.0414,10181.705297653,0
+RDFI.US,D,20210610,000000,29.1139,29.1239,29.1139,29.1239,4706.9985306386,0
+RDFI.US,D,20210611,000000,29.0255,29.0454,28.9958,29.0077,9653.779948754,0
+RDFI.US,D,20210614,000000,29.0544,29.0792,29.0534,29.0792,4583.0771224047,0
+RDFI.US,D,20210615,000000,29.0642,29.0742,29.0087,29.0295,2921.7242591721,0
+RDFI.US,D,20210616,000000,29.0255,29.1804,29.0147,29.0147,777.78314761408,0
+RDFI.US,D,20210617,000000,29.3977,29.3977,28.8697,28.9462,7548.1234999024,0
+RDFI.US,D,20210618,000000,28.966,28.966,28.8677,28.8677,99892.744929969,0
+RDFI.US,D,20210621,000000,28.9958,29.0236,28.9263,29.0236,33301.611607818,0
+RDFI.US,D,20210622,000000,29.0544,29.104,29.0355,29.0355,25465.345646494,0
+RDFI.US,D,20210623,000000,29.0454,29.0454,29.0177,29.0177,341.53949098597,0
+RDFI.US,D,20210624,000000,28.7615,29.1239,28.7615,29.1109,1907.1806974527,0
+RDFI.US,D,20210625,000000,29.1586,29.1625,29.0007,29.0007,1509.2217035309,0
+RDFI.US,D,20210628,000000,29.1317,29.1317,29.1317,29.1317,15.112366857786,0
+RDFI.US,D,20210629,000000,29.1953,29.2122,29.1953,29.2122,2439.1360108467,0
+RDFI.US,D,20210630,000000,29.3104,29.3104,29.2549,29.2767,3242.1064365571,0
+RDFI.US,D,20210701,000000,29.3282,29.3482,29.3264,29.3264,3029.5258094243,0
+RDFI.US,D,20210702,000000,29.3879,29.3879,29.0632,29.2697,18111.667933496,0
+RDFI.US,D,20210706,000000,29.3282,29.3282,29.2499,29.2866,7331.5129082742,0
+RDFI.US,D,20210707,000000,29.5447,29.5447,29.2002,29.235,1347.0156325907,0
+RDFI.US,D,20210708,000000,29.1467,29.2201,29.1417,29.1635,7003.0708018983,0
+RDFI.US,D,20210709,000000,29.2608,29.3194,29.2599,29.2647,1441.7197982328,0
+RDFI.US,D,20210712,000000,29.2767,29.2896,29.2727,29.2777,1896.0982950903,0
+RDFI.US,D,20210713,000000,29.231,29.231,29.231,29.231,16.119857981639,0
+RDFI.US,D,20210714,000000,29.2697,29.2697,29.2201,29.2201,227.69299399065,0
+RDFI.US,D,20210715,000000,29.1129,29.1705,29.0186,29.0186,26964.492438786,0
+RDFI.US,D,20210716,000000,28.96,28.971,28.9551,28.971,1523.3265792649,0
+RDFI.US,D,20210719,000000,28.7199,28.7199,28.6534,28.6534,399.97397616942,0
+RDFI.US,D,20210720,000000,28.8479,28.8866,28.8459,28.8479,8704.723310085,0
+RDFI.US,D,20210721,000000,28.9253,28.9253,28.8866,28.8965,1677.4727212143,0
+RDFI.US,D,20210722,000000,28.8499,28.8677,28.8082,28.8509,33560.536826649,0
+RDFI.US,D,20210723,000000,28.8578,28.9452,28.8578,28.9194,17171.678714941,0
+RDFI.US,D,20210726,000000,29.0047,29.0832,28.9551,29.0484,20056.125802531,0
+RDFI.US,D,20210727,000000,28.9948,29.0632,28.9749,29.0534,5565.3809681608,0
+RDFI.US,D,20210728,000000,29.0444,29.0484,29.0047,29.0097,3380.1327205249,0
+RDFI.US,D,20210729,000000,29.103,29.1904,29.103,29.1804,7985.3746476544,0
+RDFI.US,D,20210730,000000,29.1516,29.1665,29.1179,29.1179,2169.1283896543,0
+RDFI.US,D,20210802,000000,29.2697,29.2697,29.1834,29.1864,819.09028369203,0
+RDFI.US,D,20210803,000000,29.0584,29.103,29.0584,29.103,966.18398777448,0
+RDFI.US,D,20210804,000000,29.0832,29.1229,29.0732,29.1149,8256.3897599707,0
+RDFI.US,D,20210805,000000,29.3879,29.3879,29.093,29.093,9229.6261856121,0
+RDFI.US,D,20210806,000000,29.1605,29.1904,29.1605,29.1754,1608.9633247923,0
+RDFI.US,D,20210809,000000,29.2002,29.2399,29.1556,29.1556,7280.1308609577,0
+RDFI.US,D,20210810,000000,29.1962,29.2002,29.1705,29.1904,1028.6484374533,0
+RDFI.US,D,20210811,000000,29.1625,29.2599,29.1625,29.2599,1856.80614126,0
+RDFI.US,D,20210812,000000,29.2599,29.2697,29.23,29.2399,7184.4192041917,0
+RDFI.US,D,20210813,000000,29.3382,29.4167,29.3045,29.4067,104972.51517643,0
+RDFI.US,D,20210816,000000,29.3581,29.3789,29.3581,29.3789,314.33723064196,0
+RDFI.US,D,20210817,000000,29.3779,29.3779,29.2896,29.3154,2001.8848630948,0
+RDFI.US,D,20210818,000000,29.3264,29.368,29.2965,29.2965,3935.2603297676,0
+RDFI.US,D,20210819,000000,29.2439,29.2995,29.1705,29.1914,4539.7550040791,0
+RDFI.US,D,20210820,000000,28.838,29.1904,28.838,29.1685,1370.1879284393,0
+RDFI.US,D,20210823,000000,29.2787,29.2896,29.2579,29.2667,3726.7096671302,0
+RDFI.US,D,20210824,000000,29.3234,29.3234,29.0842,29.2906,11081.394871253,0
+RDFI.US,D,20210825,000000,29.2797,29.3382,29.2797,29.2827,2704.1061764199,0
+RDFI.US,D,20210826,000000,29.2181,29.2181,29.1576,29.1576,355.64436671991,0
+RDFI.US,D,20210827,000000,29.2002,29.2896,29.2002,29.2866,212083.9340088,0
+RDFI.US,D,20210830,000000,29.3194,29.3879,29.2697,29.3442,75399.628217992,0
+RDFI.US,D,20210831,000000,29.368,29.4554,29.368,29.4107,309177.86859671,0
+RDFI.US,D,20210901,000000,29.4375,29.5347,29.4375,29.5209,6750.1905298113,0
+RDFI.US,D,20210902,000000,29.4752,29.4752,29.4067,29.4266,33671.360850272,0
+RDFI.US,D,20210903,000000,29.4266,29.4266,29.3282,29.3889,9218.5437832498,0
+RDFI.US,D,20210907,000000,29.3094,29.3879,29.2797,29.3144,4205.2679509601,0
+RDFI.US,D,20210908,000000,29.3779,29.3779,29.3282,29.3521,5044.5080571291,0
+RDFI.US,D,20210909,000000,29.3581,29.4067,29.3482,29.4067,4440.0133828177,0
+RDFI.US,D,20210910,000000,29.4266,29.4266,29.3889,29.4067,80424.993943769,0
+RDFI.US,D,20210913,000000,29.4951,29.5347,29.4365,29.5347,25965.061243925,0
+RDFI.US,D,20210914,000000,29.4951,29.4951,29.4107,29.4107,766.7007452517,0
+RDFI.US,D,20210915,000000,29.4564,29.4752,29.4355,29.4554,37962.26554676,0
+RDFI.US,D,20210916,000000,29.4752,29.4752,29.3977,29.4186,67530.11504958,0
+RDFI.US,D,20210917,000000,29.3987,29.3987,29.3094,29.3184,5452.5419622894,0
+RDFI.US,D,20210920,000000,29.1933,29.2102,29.0732,29.1209,17315.749945652,0
+RDFI.US,D,20210921,000000,29.1417,29.1615,29.0732,29.096,980.28886350842,0
+RDFI.US,D,20210922,000000,29.2002,29.2697,29.1804,29.2509,3427.484803346,0
+RDFI.US,D,20210923,000000,29.2449,29.2697,29.2082,29.2082,317.35970401352,0
+RDFI.US,D,20210924,000000,29.1705,29.1705,29.1705,29.1705,41.30713607795,0
+RDFI.US,D,20210927,000000,28.9512,29.4951,28.9512,29.1069,7048.4079024716,0
+RDFI.US,D,20210928,000000,29.0345,29.0345,28.8479,28.9302,2857.2448272455,0
+RDFI.US,D,20210929,000000,29.1129,29.1129,28.9948,29.0574,9184.2890850388,0
+RDFI.US,D,20210930,000000,28.9889,28.9889,28.9889,28.9889,183.36338454114,0
+RDFI.US,D,20211001,000000,28.9849,29.0732,28.9849,29.0395,3517.1515133688,0
+RDFI.US,D,20211004,000000,28.97,28.97,28.9512,28.9512,604.49467431146,0
+RDFI.US,D,20211005,000000,28.9849,28.9918,28.9154,28.9918,3179.6419868783,0
+RDFI.US,D,20211006,000000,29.3104,29.3104,28.8767,28.9154,3498.0091820156,0
+RDFI.US,D,20211007,000000,29.0147,29.0832,29.0047,29.0246,2539.885123232,0
+RDFI.US,D,20211008,000000,29.0037,29.0037,28.9452,28.9749,1340.9706858476,0
+RDFI.US,D,20211011,000000,29.0782,29.1229,29.0444,29.0632,5946.2126129771,0
+RDFI.US,D,20211012,000000,29.1615,29.1615,29.0632,29.105,3478.8668506625,0
+RDFI.US,D,20211013,000000,29.4077,29.4077,29.103,29.1914,6751.1980209352,0
+RDFI.US,D,20211014,000000,29.3591,29.3839,29.3531,29.3531,1503.1767567878,0
+RDFI.US,D,20211015,000000,29.3462,29.3967,29.2599,29.2599,627.66697016007,0
+RDFI.US,D,20211018,000000,29.2211,29.2807,29.2211,29.2697,957.11656765981,0
+RDFI.US,D,20211019,000000,29.3264,29.3779,29.2707,29.2965,6710.8983759811,0
+RDFI.US,D,20211020,000000,29.3005,29.3442,29.3005,29.3104,5982.4822934357,0
+RDFI.US,D,20211021,000000,29.2509,29.2906,29.1427,29.1427,8516.3224699246,0
+RDFI.US,D,20211022,000000,29.2211,29.231,29.2181,29.2181,6598.0593701096,0
+RDFI.US,D,20211025,000000,29.1715,29.1715,29.103,29.1447,1440.712307109,0
+RDFI.US,D,20211026,000000,29.1596,29.1596,29.0832,29.1427,20058.140784778,0
+RDFI.US,D,20211027,000000,29.1477,29.1516,29.0732,29.102,2906.6118923143,0
+RDFI.US,D,20211028,000000,29.093,29.1169,29.0345,29.1169,9346.495155979,0
+RDFI.US,D,20211029,000000,29.1814,29.1824,29.1357,29.1824,1297.6485675219,0
+RDFI.US,D,20211101,000000,29.2509,29.2608,29.231,29.2399,1858.8211235077,0
+RDFI.US,D,20211102,000000,29.2012,29.2012,29.1367,29.1367,2804.8552888052,0
+RDFI.US,D,20211103,000000,29.0921,29.0921,29.0921,29.0921,157.16861532098,0
+RDFI.US,D,20211104,000000,29.2409,29.2409,29.0544,29.0792,2249.7276795625,0
+RDFI.US,D,20211105,000000,29.099,29.099,29.0732,29.0732,3493.9792175202,0
+RDFI.US,D,20211108,000000,29.1715,29.1715,29.0832,29.1119,3641.0729216027,0
+RDFI.US,D,20211109,000000,29.2409,29.2409,29.1566,29.1625,3080.9078567407,0
+RDFI.US,D,20211110,000000,29.1715,29.1864,29.0534,29.096,1923.3005554343,0
+RDFI.US,D,20211111,000000,29.2012,29.2409,29.2012,29.227,1143.5024255725,0
+RDFI.US,D,20211112,000000,29.2509,29.3005,29.2509,29.2856,1996.8474074755,0
+RDFI.US,D,20211115,000000,29.2737,29.2737,29.1914,29.2042,1278.5062361687,0
+RDFI.US,D,20211116,000000,29.5169,29.5169,29.228,29.2906,2520.7427918788,0
+RDFI.US,D,20211117,000000,29.2807,29.2807,29.1417,29.1933,4961.8937849732,0
+RDFI.US,D,20211118,000000,29.2211,29.2211,29.1307,29.1307,900.69706472408,0
+RDFI.US,D,20211119,000000,29.1119,29.1129,29.0325,29.0325,586.35983408212,0
+RDFI.US,D,20211122,000000,28.9005,28.9005,28.9005,28.9005,96.719147889834,0
+RDFI.US,D,20211123,000000,28.9799,28.9799,28.8469,28.8945,3028.5183183004,0
+RDFI.US,D,20211124,000000,28.967,28.9849,28.965,28.965,846.29254403604,0
+RDFI.US,D,20211126,000000,28.3933,28.7874,28.3933,28.7605,2304.1322002505,0
+RDFI.US,D,20211129,000000,28.689,28.7595,28.689,28.7487,14565.299177535,0
+RDFI.US,D,20211130,000000,28.6395,28.699,28.6295,28.6474,5545.2311456838,0
+RDFI.US,D,20211201,000000,28.7387,28.7972,28.5948,28.5948,5491.8341161196,0
+RDFI.US,D,20211202,000000,28.4182,28.4509,28.3735,28.4509,2380.7015256633,0
+RDFI.US,D,20211203,000000,28.4082,28.4082,28.305,28.307,5179.5118677254,0
+RDFI.US,D,20211206,000000,28.7972,28.7972,28.2553,28.3159,7324.4604704072,0
+RDFI.US,D,20211207,000000,28.5898,28.5898,28.4697,28.4697,1485.0419165585,0
+RDFI.US,D,20211208,000000,28.5025,28.5313,28.4628,28.5005,6325.0292755456,0
+RDFI.US,D,20211209,000000,28.443,28.4648,28.423,28.4648,531.95531339408,0
+RDFI.US,D,20211210,000000,28.5154,28.5512,28.427,28.427,5269.1785777482,0
+RDFI.US,D,20211213,000000,28.3735,28.3735,28.3327,28.3327,239.78288747688,0
+RDFI.US,D,20211214,000000,28.2752,28.3248,28.1968,28.1968,3007.3610046995,0
+RDFI.US,D,20211215,000000,28.2315,28.3447,28.2315,28.3188,3769.024294332,0
+RDFI.US,D,20211216,000000,28.423,28.423,28.2653,28.301,4196.2005308454,0
+RDFI.US,D,20211217,000000,28.2067,28.2147,28.157,28.1948,4407.7736668544,0
+RDFI.US,D,20211220,000000,28.0886,28.0886,27.901,27.911,104967.47772082,0
+RDFI.US,D,20211221,000000,28.0687,28.0787,28.039,28.039,116630.19497053,0
+RDFI.US,D,20211222,000000,28.0886,28.295,28.0886,28.295,2688.9938095621,0
+RDFI.US,D,20211223,000000,28.423,28.4667,28.3735,28.4667,131837.26599395,0
+RDFI.US,D,20211227,000000,28.5213,28.5452,28.5213,28.5452,367.73426020614,0
+RDFI.US,D,20211228,000000,28.5918,28.5918,28.4925,28.4925,1086.0754315129,0
+RDFI.US,D,20211229,000000,28.423,28.423,27.8692,27.909,21788.003044433,0
+RDFI.US,D,20211230,000000,27.909,27.9873,27.909,27.9357,1162.6447569257,0
+RDFI.US,D,20211231,000000,27.7798,28.04,27.7798,28.04,10944.376078409,0
+RDFI.US,D,20220103,000000,27.7402,28.1065,27.7402,28.1025,21509.935494249,0
+RDFI.US,D,20220104,000000,28.176,28.176,28.0866,28.166,9350.5251204744,0
+RDFI.US,D,20220105,000000,27.7005,28.2206,27.7005,28.0022,9109.7347418737,0
+RDFI.US,D,20220106,000000,28.1462,28.1462,27.9873,28.0697,25279.967279706,0
+RDFI.US,D,20220107,000000,28.1263,28.1263,28.0568,28.0886,6222.2651809126,0
+RDFI.US,D,20220110,000000,27.6023,28.0767,27.1665,28.042,9032.1579253371,0
+RDFI.US,D,20220111,000000,28.037,28.176,28.037,28.1253,11929.702397537,0
+RDFI.US,D,20220112,000000,28.2057,28.2057,28.1412,28.1482,18012.933803357,0
+RDFI.US,D,20220113,000000,28.2543,28.2543,28.0846,28.0846,2705.1136675438,0
+RDFI.US,D,20220114,000000,27.5823,28.0171,26.8508,27.9427,11645.58990061,0
+RDFI.US,D,20220118,000000,27.8295,27.8315,27.6121,27.6221,10473.87772357,0
+RDFI.US,D,20220119,000000,27.8543,27.8543,27.7163,27.7163,2537.8701409843,0
+RDFI.US,D,20220120,000000,27.77,27.77,27.503,27.503,2693.0237740576,0
+RDFI.US,D,20220121,000000,27.5576,27.6023,27.3353,27.3353,5978.4523289403,0
+RDFI.US,D,20220124,000000,26.564,26.8995,26.564,26.8846,11272.818184785,0
+RDFI.US,D,20220125,000000,26.7913,27.0385,26.7218,26.9938,957.11656765981,0
+RDFI.US,D,20220126,000000,27.3153,27.3153,27.1278,27.1605,9393.8472388001,0
+RDFI.US,D,20220127,000000,27.4136,27.4136,27.2508,27.3213,2614.4394663971,0
+RDFI.US,D,20220128,000000,27.2111,27.2806,27.1576,27.2806,3268.3012057773,0
+RDFI.US,D,20220131,000000,27.2856,27.3451,27.2856,27.3412,2035.1320701819,0
+RDFI.US,D,20220201,000000,27.3153,27.4226,27.2459,27.365,14440.370278177,0
+RDFI.US,D,20220202,000000,27.2806,27.2955,27.2806,27.2955,1069.9555735313,0
+RDFI.US,D,20220203,000000,27.2955,27.2955,27.0186,27.0434,15536.520620929,0
+RDFI.US,D,20220204,000000,27.4236,27.4236,26.9988,27.0663,2356.5217386908,0
+RDFI.US,D,20220207,000000,27.2608,27.2955,27.1963,27.2756,17331.869803633,0
+RDFI.US,D,20220208,000000,27.1963,27.3353,27.1963,27.3035,2866.3122473602,0
+RDFI.US,D,20220209,000000,27.4136,27.4136,27.3561,27.365,1758.0720111225,0
+RDFI.US,D,20220210,000000,27.1377,27.1466,27.0543,27.0543,10367.083664442,0
+RDFI.US,D,20220211,000000,27.1596,27.1596,26.9491,27.0126,37042.426150683,0
+RDFI.US,D,20220214,000000,26.8806,26.8806,26.6821,26.6821,655.87672162793,0
+RDFI.US,D,20220215,000000,26.8161,26.8796,26.8161,26.8648,1115.2926741046,0
+RDFI.US,D,20220216,000000,26.7843,26.969,26.7843,26.9383,8935.4387774472,0
+RDFI.US,D,20220217,000000,26.8708,26.8708,26.7665,26.7764,9318.2854045112,0
+RDFI.US,D,20220218,000000,26.7516,26.7615,26.699,26.699,8943.4987064381,0
+RDFI.US,D,20220222,000000,26.4151,26.4151,26.3456,26.3626,2544.9225788512,0
+RDFI.US,D,20220223,000000,26.3456,26.3456,26.2027,26.2027,1958.5627447691,0
+RDFI.US,D,20220224,000000,25.898,26.2553,25.898,26.2553,1567.6561887144,0
+RDFI.US,D,20220225,000000,25.8811,26.297,25.8811,26.2871,5958.3025064633,0
+RDFI.US,D,20220228,000000,26.3169,26.3347,26.3169,26.3347,212.58062713286,0
+RDFI.US,D,20220301,000000,26.4181,26.4181,26.3476,26.3476,854.35247302686,0
+RDFI.US,D,20220302,000000,26.3069,26.3754,26.2771,26.3228,3690.4399866715,0
+RDFI.US,D,20220303,000000,26.3754,26.4349,26.3069,26.3069,557.1425914904,0
+RDFI.US,D,20220304,000000,26.4449,26.4449,25.8901,25.9189,3561.4811228184,0
+RDFI.US,D,20220307,000000,25.8811,25.8911,25.6042,25.6131,6616.1942103389,0
+RDFI.US,D,20220308,000000,25.5844,25.7034,25.498,25.6241,3462.7469926808,0
+RDFI.US,D,20220309,000000,25.5149,25.5942,25.5149,25.5556,461.43093472441,0
+RDFI.US,D,20220310,000000,25.1694,25.229,25.1496,25.2072,5236.9388617849,0
+RDFI.US,D,20220311,000000,25.2677,25.2677,25.0692,25.0692,519.86541990786,0
+RDFI.US,D,20220314,000000,24.6553,24.689,24.6057,24.6642,623.63700566466,0
+RDFI.US,D,20220315,000000,24.6553,24.7665,24.6553,24.7665,1744.9746265124,0
+RDFI.US,D,20220316,000000,25.0404,25.0404,24.9223,25.0295,1361.1205083246,0
+RDFI.US,D,20220317,000000,25.0702,25.1377,25.0702,25.1377,234.74543185762,0
+RDFI.US,D,20220318,000000,25.1397,25.2379,25.1,25.1595,10373.128611185,0
+RDFI.US,D,20220321,000000,24.969,24.969,24.969,24.969,236.76041410532,0
+RDFI.US,D,20220322,000000,25.0504,25.1297,25.0305,25.0792,2903.5894189427,0
+RDFI.US,D,20220323,000000,25.0305,25.0305,24.966,24.966,1841.6937744022,0
+RDFI.US,D,20220324,000000,24.8528,24.9322,24.7437,24.8409,27999.185822983,0
+RDFI.US,D,20220325,000000,24.685,24.7297,24.6752,24.7297,743.5284494031,0
+RDFI.US,D,20220328,000000,24.7834,24.7883,24.7834,24.7883,506.76803529777,0
+RDFI.US,D,20220329,000000,24.8379,24.9412,24.7932,24.9412,895.65960910481,0
+RDFI.US,D,20220330,000000,24.9223,24.9223,24.8816,24.9124,2354.5067564431,0
+RDFI.US,D,20220331,000000,25.1,25.1595,25.1,25.1506,64016.993500708,0
+RDFI.US,D,20220401,000000,25.2777,25.2965,25.2777,25.2965,11180.129001391,0
+RDFI.US,D,20220404,000000,25.2379,25.3471,25.2379,25.3134,8677.521049741,0
+RDFI.US,D,20220405,000000,25.3174,25.3174,25.0176,25.0176,5288.3209091014,0
+RDFI.US,D,20220406,000000,24.8826,24.9025,24.8499,24.8637,26724.70955131,0
+RDFI.US,D,20220407,000000,24.8627,24.9302,24.833,24.8587,1009.5061061001,0
+RDFI.US,D,20220408,000000,24.828,24.8826,24.7139,24.7198,13267.650610012,0
+RDFI.US,D,20220411,000000,24.7337,24.7337,24.5263,24.5362,2924.7467325436,0
+RDFI.US,D,20220412,000000,24.569,24.6156,24.5412,24.5491,2509.6603895164,0
+RDFI.US,D,20220413,000000,24.5362,24.5455,24.5213,24.5314,573.26244947203,0
+RDFI.US,D,20220414,000000,24.4122,24.4122,24.3427,24.3435,1601.9108869254,0
+RDFI.US,D,20220418,000000,24.6255,24.6255,24.2583,24.2935,32420.056874447,0
+RDFI.US,D,20220419,000000,24.3276,24.3675,24.298,24.3281,15561.707899025,0
+RDFI.US,D,20220420,000000,24.3079,24.3873,24.3079,24.3651,9200.4089430204,0
+RDFI.US,D,20220421,000000,24.2094,24.2337,24.2094,24.2337,685.09396421965,0
+RDFI.US,D,20220422,000000,24.2286,24.2434,24.1888,24.2235,13036.93514265,0
+RDFI.US,D,20220425,000000,24.2483,24.3377,24.2087,24.3128,51675.227233515,0
+RDFI.US,D,20220426,000000,24.2395,24.298,24.2136,24.2136,2406.8962948835,0
+RDFI.US,D,20220427,000000,24.3675,24.4072,24.2783,24.288,21468.628358171,0
+RDFI.US,D,20220428,000000,24.3427,24.3483,24.3079,24.3483,667.96661511416,0
+RDFI.US,D,20220429,000000,24.3175,24.3616,24.3175,24.3616,135.00381059623,0
+RDFI.US,D,20220502,000000,24.298,24.3774,24.248,24.248,4072.2791226115,0
+RDFI.US,D,20220503,000000,24.1243,24.169,23.9803,24.0283,1872.9259992417,0
+RDFI.US,D,20220504,000000,23.8712,24.04,23.8712,23.9782,1857.8136323839,0
+RDFI.US,D,20220505,000000,24.1789,24.1789,23.7322,23.8811,17856.77267916,0
+RDFI.US,D,20220506,000000,24.0498,24.0598,23.891,23.9115,12554.346894325,0
+RDFI.US,D,20220509,000000,23.8811,23.8811,23.7918,23.852,517.85043766015,0
+RDFI.US,D,20220510,000000,23.9293,23.9293,23.762,23.825,11408.829486505,0
+RDFI.US,D,20220511,000000,23.772,23.7818,23.6033,23.6407,5241.9763174042,0
+RDFI.US,D,20220512,000000,23.4644,23.5734,23.4643,23.4931,4366.4665307764,0
+RDFI.US,D,20220513,000000,23.4493,23.4493,23.3948,23.3948,226.6855028668,0
+RDFI.US,D,20220516,000000,23.3948,23.3948,23.267,23.267,76.569325412785,0
+RDFI.US,D,20220517,000000,23.2061,23.2787,23.2061,23.2335,5532.1337610737,0
+RDFI.US,D,20220518,000000,23.1863,23.3097,23.1168,23.3097,10925.233747056,0
+RDFI.US,D,20220519,000000,23.3196,23.3253,23.1666,23.1771,1603.9258691731,0
+RDFI.US,D,20220520,000000,23.2558,23.3246,23.2507,23.2507,5308.4707315785,0
+RDFI.US,D,20220523,000000,23.226,23.2856,23.2061,23.2344,2210.4355257322,0
+RDFI.US,D,20220524,000000,23.2558,23.3451,23.2458,23.269,4828.9049566247,0
+RDFI.US,D,20220525,000000,23.4345,23.469,23.4345,23.469,3399.2750518781,0
+RDFI.US,D,20220526,000000,23.6826,23.6877,23.6826,23.6877,706.25127782056,0
+RDFI.US,D,20220527,000000,23.8796,23.8796,23.8796,23.8796,92.689183394424,0
+RDFI.US,D,20220531,000000,23.891,23.891,23.7818,23.8169,10767.057640611,0
+RDFI.US,D,20220601,000000,23.9307,23.9307,23.8017,23.8724,2990.233655594,0
+RDFI.US,D,20220602,000000,23.9706,23.9706,23.9706,23.9706,79.591798784342,0
+RDFI.US,D,20220603,000000,23.8712,23.8712,23.7918,23.8046,3244.1214188048,0
+RDFI.US,D,20220606,000000,24.2385,24.2385,23.7918,23.8022,983.31133687997,0
+RDFI.US,D,20220607,000000,23.8693,23.9208,23.8693,23.9159,9381.7573453139,0
+RDFI.US,D,20220608,000000,23.7986,23.8314,23.7223,23.8016,6533.579938183,0
+RDFI.US,D,20220609,000000,22.2632,23.7223,22.2632,23.633,6655.4863641692,0
+RDFI.US,D,20220610,000000,23.7223,23.7521,23.7025,23.7306,1055.8506977973,0
+RDFI.US,D,20220613,000000,23.5636,23.616,23.5636,23.616,196.46076915122,0
+RDFI.US,D,20220614,000000,23.2657,23.7173,23.2657,23.4144,11451.144113707,0
+RDFI.US,D,20220615,000000,23.6677,23.7123,23.5128,23.5335,14946.130822351,0
+RDFI.US,D,20220616,000000,23.1218,23.1218,23.1069,23.1069,816.06781032047,0
+RDFI.US,D,20220617,000000,23.1763,23.1764,22.9779,23.0714,10167.600421919,0
+RDFI.US,D,20220621,000000,23.1692,23.2052,23.0573,23.0704,8199.970257035,0
+RDFI.US,D,20220622,000000,23.1764,23.1863,23.1022,23.1022,1674.4502478427,0
+RDFI.US,D,20220623,000000,23.1269,23.2161,23.1268,23.19,2995.2711112133,0
+RDFI.US,D,20220624,000000,23.3153,23.3252,23.236,23.3007,8870.9593455207,0
+RDFI.US,D,20220627,000000,23.2559,23.3153,23.236,23.3084,2847.169916007,0
+RDFI.US,D,20220628,000000,23.4146,23.4146,23.2857,23.2999,2240.6602594478,0
+RDFI.US,D,20220629,000000,23.3451,23.355,23.3201,23.3201,3427.484803346,0
+RDFI.US,D,20220630,000000,23.2956,23.3926,23.2956,23.3926,389.89906493089,0
+RDFI.US,D,20220701,000000,23.4841,23.5565,23.4841,23.5565,2606.3795374062,0
+RDFI.US,D,20220705,000000,23.3944,23.5885,23.3944,23.5885,2003.0119813042,0
+RDFI.US,D,20220706,000000,23.5834,23.5834,23.5661,23.5664,2739.3248109411,0
+RDFI.US,D,20220707,000000,23.8124,23.8124,23.5885,23.5885,456.0518753822,0
+RDFI.US,D,20220708,000000,23.454,23.5735,23.444,23.5535,9473.6238694483,0
+RDFI.US,D,20220711,000000,23.6929,23.6929,23.6034,23.633,1517.8290389923,0
+RDFI.US,D,20220712,000000,23.6431,23.6879,23.5735,23.6233,5875.4348438557,0
+RDFI.US,D,20220713,000000,23.5039,23.5627,23.5038,23.5627,1992.9667858112,0
+RDFI.US,D,20220714,000000,23.4225,23.459,23.4087,23.459,1041.6867726241,0
+RDFI.US,D,20220715,000000,23.4938,23.5198,23.454,23.4985,881.9681642854,0
+RDFI.US,D,20220718,000000,23.5336,23.5336,23.3744,23.4067,4615.7673290335,0
+RDFI.US,D,20220719,000000,23.5038,23.5791,23.5038,23.5791,550.4767130164,0
+RDFI.US,D,20220720,000000,23.6133,23.6431,23.6133,23.6342,1229.5319283432,0
+RDFI.US,D,20220721,000000,23.7525,23.7525,23.7052,23.7052,426.9208084525,0
+RDFI.US,D,20220722,000000,23.7428,23.7428,23.7157,23.7157,391.762624227,0
+RDFI.US,D,20220725,000000,23.6133,23.7075,23.6133,23.7075,376.6948309875,0
+RDFI.US,D,20220726,000000,23.7029,23.7029,23.6631,23.688,814.6653544823,0
+RDFI.US,D,20220727,000000,23.8024,23.9161,23.8024,23.9161,965.3432868773,0
+RDFI.US,D,20220728,000000,23.892,23.9896,23.892,23.9896,1351.0787938085,0
+RDFI.US,D,20220729,000000,24.0961,24.1592,24.0961,24.1592,1726.7691052467,0
+RDFI.US,D,20220801,000000,24.2504,24.2504,24.1211,24.1798,2707.1801853635,0
+RDFI.US,D,20220802,000000,24.0906,24.0906,24.0906,24.0906,70.316368451,0
+RDFI.US,D,20220803,000000,24.34,24.34,24.2312,24.2312,1227.5228892446,0
+RDFI.US,D,20220804,000000,24.5291,24.5291,24.1608,24.1643,10385.727620213,0
+RDFI.US,D,20220805,000000,24.2305,24.2305,24.0911,24.1097,3052.7349103227,0
+RDFI.US,D,20220808,000000,24.2305,24.2814,24.2305,24.2814,274.2338369589,0
+RDFI.US,D,20220809,000000,24.2703,24.2947,24.2404,24.2947,512.304970143,0
+RDFI.US,D,20220810,000000,24.4195,24.4195,24.33,24.3796,1283.7759840054,0
+RDFI.US,D,20220811,000000,24.3292,24.3292,24.3292,24.3292,143.6462955499,0
+RDFI.US,D,20220812,000000,24.4596,24.4596,24.4596,24.4596,94.4248376342,0
+RDFI.US,D,20220815,000000,24.3997,24.4694,24.3699,24.4217,2694.1214312226,0
+RDFI.US,D,20220816,000000,24.5192,24.5192,24.4714,24.4714,876.9455665389,0
+RDFI.US,D,20220817,000000,24.2467,24.2803,24.1409,24.1863,614.7659641716,0
+RDFI.US,D,20220818,000000,24.1211,24.2153,24.121,24.1585,985.4336778633,0
+RDFI.US,D,20220819,000000,23.9809,23.9809,23.9239,23.9239,545.4541152699,0
+RDFI.US,D,20220822,000000,23.8322,23.8323,23.7875,23.7925,3942.7392310025,0
+RDFI.US,D,20220823,000000,23.8721,23.9517,23.8721,23.9215,1909.5916632193,0
+RDFI.US,D,20220824,000000,23.9739,23.9739,23.8821,23.9404,879.9591251868,0
+RDFI.US,D,20220825,000000,23.9853,23.9853,23.9219,23.9752,1813.1577864865,0
+RDFI.US,D,20220826,000000,23.8024,23.902,23.7819,23.7819,884.9817229333,0
+RDFI.US,D,20220829,000000,23.9219,23.9418,23.7681,23.7681,2200.9023325163,0
+RDFI.US,D,20220830,000000,23.7824,23.7825,23.6431,23.6876,16885.973623733,0
+RDFI.US,D,20220831,000000,23.6232,23.6728,23.6232,23.6728,509.2914114951,0
+RDFI.US,D,20220901,000000,23.5634,23.5635,23.4434,23.4434,2885.9846651389,0
+RDFI.US,D,20220902,000000,23.3934,23.3934,23.3934,23.3934,17.0768323381,0
+RDFI.US,D,20220906,000000,23.3544,23.3544,23.2441,23.2441,9491.7052213357,0
+RDFI.US,D,20220907,000000,23.0857,23.4533,23.0857,23.4533,1432.4448773018,0
+RDFI.US,D,20220908,000000,23.4241,23.4241,23.2947,23.3402,1323.9567659774,0
+RDFI.US,D,20220909,000000,23.2848,23.3235,23.2848,23.3235,2618.7824650251,0
+RDFI.US,D,20220912,000000,23.3843,23.3843,23.2051,23.2272,2708.1847049128,0
+RDFI.US,D,20220913,000000,22.9762,23.0633,22.9662,22.9936,2039.174685079,0
+RDFI.US,D,20220914,000000,22.9065,23.1553,22.9065,23.1455,1358.1104306536,0
+RDFI.US,D,20220915,000000,22.9513,22.9861,22.8665,22.8665,2119.536249023,0
+RDFI.US,D,20220916,000000,22.787,22.797,22.779,22.7965,5026.6158246972,0
+RDFI.US,D,20220919,000000,22.7172,22.7172,22.6476,22.6778,2859.8671568571,0
+RDFI.US,D,20220920,000000,22.6077,22.6078,22.5049,22.5049,445.0021603399,0
+RDFI.US,D,20220921,000000,22.6228,22.6475,22.5928,22.5928,519.3366069881,0
+RDFI.US,D,20220922,000000,22.4685,22.5083,22.4386,22.4386,2704.1666267156,0
+RDFI.US,D,20220923,000000,22.2096,22.2625,22.1798,22.2625,3732.7946451988,0
+RDFI.US,D,20220926,000000,22.2445,22.2445,22.0006,22.0633,292681.83848179,0
+RDFI.US,D,20220927,000000,22.1046,22.1046,21.9309,21.9535,5555.9976271783,0
+RDFI.US,D,20220928,000000,22.115,22.2873,22.115,22.2235,2458.0593371371,0
+RDFI.US,D,20220929,000000,21.7915,21.8911,21.7517,21.8303,5948.7647709546,0
+RDFI.US,D,20220930,000000,21.7915,21.8683,21.7915,21.8683,100.45195493,0
+RDFI.US,D,20221003,000000,22.1261,22.1261,22.1261,22.1261,99.4474353807,0
+RDFI.US,D,20221004,000000,22.395,22.4324,22.35,22.4324,463,0
+RDFI.US,D,20221005,000000,22.11,22.16,22.0585,22.0585,2388,0
+RDFI.US,D,20221006,000000,22.22,22.22,21.988,21.988,513,0
+RDFI.US,D,20221007,000000,21.905,22,21.83,21.8521,5388,0
+RDFI.US,D,20221010,000000,21.76,21.8189,21.76,21.8189,378,0
+RDFI.US,D,20221011,000000,21.82,21.9027,21.82,21.9027,1196,0
+RDFI.US,D,20221012,000000,21.8764,21.8764,21.8764,21.8764,3,0
+RDFI.US,D,20221013,000000,21.76,21.8098,21.76,21.8098,298,0
+RDFI.US,D,20221014,000000,21.5793,21.6235,21.5793,21.6235,2522,0
+RDFI.US,D,20221017,000000,21.69,21.7575,21.67,21.693,3677,0
+RDFI.US,D,20221018,000000,21.58,21.6172,21.58,21.6172,511,0
+RDFI.US,D,20221019,000000,21.48,21.4851,21.4,21.4851,10962,0
+RDFI.US,D,20221020,000000,21.5,21.5,21.41,21.414,5148,0
+RDFI.US,D,20221021,000000,21.4799,21.4799,21.445,21.445,178,0
+RDFI.US,D,20221024,000000,21.29,21.4,21.29,21.29,15102,0
+RDFI.US,D,20221025,000000,21.4399,21.4399,21.33,21.3942,2241,0
+RDFI.US,D,20221026,000000,21.4999,21.5009,21.38,21.4209,4444,0
+RDFI.US,D,20221027,000000,21.37,21.41,21.3673,21.3673,454,0
+RDFI.US,D,20221028,000000,21.35,21.45,21.35,21.4443,3344,0
+RDFI.US,D,20221031,000000,21.46,21.46,21.39,21.4188,279,0
+RDFI.US,D,20221101,000000,21.5845,21.5845,21.5845,21.5845,1,0
+RDFI.US,D,20221102,000000,21.59,21.604,21.53,21.5767,7250,0
+RDFI.US,D,20221103,000000,21.34,21.4499,21.3,21.4054,38923,0
+RDFI.US,D,20221104,000000,21.5,21.5089,21.49,21.5089,33275,0
+RDFI.US,D,20221107,000000,21.579,21.59,21.52,21.5509,34751,0
+RDFI.US,D,20221108,000000,21.78,21.78,21.52,21.5867,34824,0
+RDFI.US,D,20221109,000000,21.62,21.62,21.46,21.4999,33693,0
+RDFI.US,D,20221110,000000,21.96,21.99,21.93,21.99,3415,0
+RDFI.US,D,20221111,000000,21.94,22.041,21.94,22.041,2954,0
+RDFI.US,D,20221114,000000,21.92,21.92,21.9003,21.9003,2121,0
+RDFI.US,D,20221115,000000,22.21,22.21,22.17,22.2,1754,0
+RDFI.US,D,20221116,000000,22.22,22.43,22.22,22.3825,3441,0
+RDFI.US,D,20221117,000000,22.3459,22.3459,22.28,22.2861,1524,0
+RDFI.US,D,20221118,000000,22.24,22.245,22.22,22.245,1849,0
+RDFI.US,D,20221121,000000,22.418,22.418,22.4151,22.4151,286,0
+RDFI.US,D,20221122,000000,22.57,22.645,22.56,22.645,7810,0
+RDFI.US,D,20221123,000000,22.62,22.7119,22.62,22.7119,1585,0
+RDFI.US,D,20221125,000000,22.702,22.702,22.702,22.702,54,0
+RDFI.US,D,20221128,000000,22.7584,22.7584,22.7584,22.7584,43,0
+RDFI.US,D,20221129,000000,22.7,22.8,22.7,22.7578,35353,0
+RDFI.US,D,20221130,000000,22.78,23.0852,22.78,23.0852,12278,0
+RDFI.US,D,20221201,000000,23.1333,23.1333,23.1333,23.1333,8,0
+RDFI.US,D,20221202,000000,22.9901,23.0889,22.9901,23.0889,272,0
+RDFI.US,D,20221205,000000,22.9032,22.9032,22.7627,22.7627,383,0
+RDFI.US,D,20221206,000000,22.845,22.845,22.7652,22.7652,3142,0
+RDFI.US,D,20221207,000000,22.847,22.97,22.847,22.9299,22760,0
+RDFI.US,D,20221208,000000,22.8,22.8152,22.4,22.8152,9764,0
+RDFI.US,D,20221209,000000,22.7553,22.7553,22.62,22.6439,3178,0
+RDFI.US,D,20221212,000000,22.7104,22.7104,22.7104,22.7104,432,0
+RDFI.US,D,20221213,000000,22.9999,22.9999,22.85,22.8649,2100,0
+RDFI.US,D,20221214,000000,22.86,22.86,22.7591,22.8301,821,0
+RDFI.US,D,20221215,000000,22.753,22.82,22.753,22.757,2073,0
+RDFI.US,D,20221216,000000,22.56,22.659,22.56,22.659,2420,0
+RDFI.US,D,20221219,000000,22.57,22.5707,22.51,22.5268,10066,0
+RDFI.US,D,20221220,000000,22.42,22.4201,22.41,22.41,1880,0
+RDFI.US,D,20221221,000000,22.49,22.5232,22.47,22.5232,3577,0
+RDFI.US,D,20221222,000000,22.4,22.4301,22.4,22.4301,190,0
+RDFI.US,D,20221223,000000,22.51,22.5151,22.47,22.5151,4612,0
+RDFI.US,D,20221227,000000,22.47,22.48,22.2559,22.2559,535,0
+RDFI.US,D,20221228,000000,22.29,22.315,22.29,22.315,589,0
+RDFI.US,D,20221229,000000,22.5001,22.5001,22.5001,22.5001,6,0
+RDFI.US,D,20221230,000000,22.5,22.5125,22.5,22.5125,31678,0
+RDFI.US,D,20230103,000000,22.7,22.77,22.57,22.7301,6117,0
+RDFI.US,D,20230104,000000,22.84,22.93,22.84,22.9248,1989,0
+RDFI.US,D,20230105,000000,22.69,22.79,22.66,22.7001,4294,0
+RDFI.US,D,20230106,000000,22.93,22.99,22.89,22.9663,5900,0
+RDFI.US,D,20230109,000000,23.03,23.11,22.99,23.11,3849,0
+RDFI.US,D,20230110,000000,23.0424,23.0424,23.0424,23.0424,92,0
+RDFI.US,D,20230111,000000,23.19,23.2102,23.19,23.2102,685,0
+RDFI.US,D,20230112,000000,23.29,23.5116,23.29,23.5116,6136,0
+RDFI.US,D,20230113,000000,23.52,23.57,23.4857,23.4857,28497,0
+RDFI.US,D,20230117,000000,23.5,23.5554,23.5,23.5554,1522,0
+RDFI.US,D,20230118,000000,23.62,23.62,23.5883,23.5883,401,0
+RDFI.US,D,20230119,000000,23.6,23.6,23.5585,23.5753,552,0
+RDFI.US,D,20230120,000000,23.78,23.78,23.5901,23.6947,1226,0
+RDFI.US,D,20230123,000000,23.82,23.83,23.74,23.7744,1001,0
+RDFI.US,D,20230124,000000,23.815,23.815,23.8074,23.8074,459,0
+RDFI.US,D,20230125,000000,23.7018,23.7699,23.7011,23.7529,589,0
+RDFI.US,D,20230126,000000,23.81,23.81,23.8058,23.8058,2257,0
+RDFI.US,D,20230127,000000,23.7701,23.8792,23.7701,23.8792,3802,0
+RDFI.US,D,20230130,000000,23.8043,23.8043,23.8043,23.8043,139,0
+RDFI.US,D,20230131,000000,23.98,24.03,23.98,24.0078,901,0
+RDFI.US,D,20230201,000000,24.0799,24.21,23.98,24.1412,18958,0
+RDFI.US,D,20230202,000000,24.2401,24.34,24.2401,24.2425,5624,0
+RDFI.US,D,20230203,000000,24.01,24.07,23.9201,23.9545,1853,0
+RDFI.US,D,20230206,000000,23.77,23.77,23.6763,23.6763,1806,0
+RDFI.US,D,20230207,000000,23.771,23.89,23.74,23.7989,9343,0
+RDFI.US,D,20230208,000000,24,24,23.7499,23.7499,1143,0
+RDFI.US,D,20230209,000000,23.84,23.84,23.6626,23.6626,6283,0
+RDFI.US,D,20230210,000000,23.7,23.7,23.6615,23.6615,717,0
+RDFI.US,D,20230213,000000,23.67,23.6741,23.62,23.6741,3408,0
+RDFI.US,D,20230214,000000,23.6467,23.6467,23.5885,23.5885,1390,0
+RDFI.US,D,20230215,000000,23.4901,23.53,23.4805,23.4805,2313,0
+RDFI.US,D,20230216,000000,23.2226,23.2226,23.2226,23.2226,101,0
+RDFI.US,D,20230217,000000,23.23,23.23,23.12,23.12,3250,0
+RDFI.US,D,20230221,000000,23.09,23.09,22.85,22.86,5190,0
+RDFI.US,D,20230222,000000,22.92,22.92,22.8732,22.8732,387,0
+RDFI.US,D,20230223,000000,22.89,22.94,22.89,22.94,232,0
+RDFI.US,D,20230224,000000,22.79,22.83,22.55,22.705,85214,0
+RDFI.US,D,20230227,000000,22.88,22.9475,22.87,22.94,4011,0
+RDFI.US,D,20230228,000000,22.87,22.925,22.87,22.9237,1626,0
+RDFI.US,D,20230301,000000,22.895,22.895,22.8401,22.8401,438,0
+RDFI.US,D,20230302,000000,22.73,22.73,22.67,22.6832,4062,0
+RDFI.US,D,20230303,000000,22.6716,22.78,22.6716,22.7578,2319,0
+RDFI.US,D,20230306,000000,22.94,22.94,22.658,22.658,956,0
+RDFI.US,D,20230307,000000,22.665,22.69,22.567,22.567,3772,0
+RDFI.US,D,20230308,000000,22.6288,22.6288,22.6288,22.6288,25,0
+RDFI.US,D,20230309,000000,22.68,22.69,22.5501,22.5501,3717,0
+RDFI.US,D,20230310,000000,22.55,22.55,22.4447,22.4447,1331,0
+RDFI.US,D,20230313,000000,22.47,22.71,22.46,22.6625,11069,0
+RDFI.US,D,20230314,000000,22.8528,22.8528,22.8528,22.8528,1,0
+RDFI.US,D,20230315,000000,22.7,22.7,22.687,22.687,719,0
+RDFI.US,D,20230316,000000,22.71,22.89,22.69,22.7507,1556,0
+RDFI.US,D,20230317,000000,22.63,22.63,22.4252,22.4252,1105,0
+RDFI.US,D,20230320,000000,22.57,22.57,22.2625,22.2625,4813,0
+RDFI.US,D,20230321,000000,22.12,22.34,22.06,22.1843,24150,0
+RDFI.US,D,20230322,000000,21.91,22.2379,21.91,22.2379,582,0
+RDFI.US,D,20230323,000000,22.23,22.31,22.19,22.2388,1646,0
+RDFI.US,D,20230324,000000,22.2538,22.32,22.1507,22.1507,9142,0
+RDFI.US,D,20230327,000000,22.27,22.27,22.15,22.1657,8716,0
+RDFI.US,D,20230328,000000,22.2882,22.2882,22.2,22.247,4074,0
+RDFI.US,D,20230329,000000,22.45,22.45,22.34,22.34,538,0
+RDFI.US,D,20230330,000000,22.43,22.4875,22.17,22.4411,24556,0
+RDFI.US,D,20230331,000000,22.67,22.78,22.67,22.7222,5701,0
+RDFI.US,D,20230403,000000,22.7701,22.8198,22.6902,22.6902,2943,0
+RDFI.US,D,20230404,000000,22.545,22.545,22.35,22.37,11484,0
+RDFI.US,D,20230405,000000,22.4855,22.4855,22.4855,22.4855,181,0
+RDFI.US,D,20230406,000000,22.73,22.73,22.41,22.47,1529,0
+RDFI.US,D,20230410,000000,22.39,22.4729,22.35,22.4729,10533,0
+RDFI.US,D,20230411,000000,22.52,22.5994,22.52,22.5994,1090,0
+RDFI.US,D,20230412,000000,22.695,22.6954,22.67,22.6954,1246,0
+RDFI.US,D,20230413,000000,22.7721,22.7903,22.7712,22.7903,1369,0
+RDFI.US,D,20230414,000000,22.685,22.685,22.685,22.685,2,0
+RDFI.US,D,20230417,000000,22.7199,22.7199,22.6689,22.6689,1757,0
+RDFI.US,D,20230418,000000,22.7599,22.7599,22.6252,22.6252,2677,0
+RDFI.US,D,20230419,000000,22.5134,22.5134,22.5134,22.5134,175,0
+RDFI.US,D,20230420,000000,22.56,22.56,22.53,22.5533,4035,0
+RDFI.US,D,20230421,000000,22.5253,22.56,22.47,22.5008,6004,0
+RDFI.US,D,20230424,000000,22.54,22.54,22.52,22.5206,1680,0
+RDFI.US,D,20230425,000000,22.4846,22.4846,22.4117,22.425,3341,0
+RDFI.US,D,20230426,000000,22.4301,22.4381,22.43,22.4381,1355,0
+RDFI.US,D,20230427,000000,22.5099,22.57,22.5099,22.5398,1024,0
+RDFI.US,D,20230428,000000,22.65,22.65,22.5998,22.5998,354,0
+RDFI.US,D,20230501,000000,22.553,22.553,22.4989,22.4989,468,0
+RDFI.US,D,20230502,000000,22.3144,22.3144,22.22,22.2845,6777,0
+RDFI.US,D,20230503,000000,22.29,22.29,22.198,22.198,990,0
+RDFI.US,D,20230504,000000,22.41,22.41,22.2,22.2,9524,0
+RDFI.US,D,20230505,000000,22.37,22.403,22.3699,22.403,1651,0
+RDFI.US,D,20230508,000000,22.3001,22.3001,22.2701,22.2781,4305,0
+RDFI.US,D,20230509,000000,22.02,22.27,22.02,22.18,9403,0
+RDFI.US,D,20230510,000000,22.21,22.232,22.21,22.232,861,0
+RDFI.US,D,20230511,000000,22.25,22.25,22.14,22.1852,9847,0
+RDFI.US,D,20230512,000000,22.1237,22.14,22.12,22.12,11101,0
+RDFI.US,D,20230515,000000,21.86,22.17,21.86,22.12,11281,0
+RDFI.US,D,20230516,000000,22.14,22.14,22.075,22.075,11256,0
+RDFI.US,D,20230517,000000,22.18,22.25,22.18,22.2064,16201,0
+RDFI.US,D,20230518,000000,22.1299,22.13,22.12,22.12,352,0
+RDFI.US,D,20230519,000000,22.15,22.15,22.0468,22.0468,6190,0
+RDFI.US,D,20230522,000000,22.038,22.038,22.038,22.038,8,0
+RDFI.US,D,20230523,000000,21.965,21.965,21.965,21.965,20,0
+RDFI.US,D,20230524,000000,21.94,21.9401,21.76,21.7634,4737,0
+RDFI.US,D,20230525,000000,21.77,21.77,21.73,21.7506,6179,0
+RDFI.US,D,20230526,000000,21.85,21.92,21.85,21.8767,5618,0
+RDFI.US,D,20230530,000000,22.0514,22.0514,22.0514,22.0514,5,0
+RDFI.US,D,20230531,000000,22.095,22.2,22.095,22.185,1230,0
+RDFI.US,D,20230601,000000,22.3101,22.36,22.31,22.3152,5739,0
+RDFI.US,D,20230602,000000,22.1,22.4,22.08,22.08,196016,0
+RDFI.US,D,20230605,000000,22.06,22.1,22.06,22.1,978,0
+RDFI.US,D,20230606,000000,22.31,22.31,22.15,22.2172,4939,0
+RDFI.US,D,20230607,000000,22.3115,22.3115,22.26,22.26,2537,0
+RDFI.US,D,20230608,000000,22.33,22.33,22.3149,22.3149,447,0
+RDFI.US,D,20230609,000000,22.3499,22.35,22.3456,22.3456,6918,0
+RDFI.US,D,20230612,000000,22.4099,22.41,22.36,22.3848,1190,0
+RDFI.US,D,20230613,000000,22.38,22.3852,22.38,22.3852,913,0
+RDFI.US,D,20230614,000000,22.42,22.4292,22.42,22.4292,2565,0
+RDFI.US,D,20230615,000000,22.47,22.56,22.47,22.5333,12014,0
+RDFI.US,D,20230616,000000,22.48,22.51,22.4706,22.4726,11136,0
+RDFI.US,D,20230620,000000,22.52,22.52,22.4256,22.4256,967,0
+RDFI.US,D,20230621,000000,22.4029,22.4493,22.37,22.4493,3864,0
+RDFI.US,D,20230622,000000,22.4299,22.4299,22.355,22.355,559,0
+RDFI.US,D,20230623,000000,22.41,22.425,22.4,22.415,1661,0
+RDFI.US,D,20230626,000000,22.17,22.5,22.17,22.4402,1535,0
+RDFI.US,D,20230627,000000,22.53,22.54,22.46,22.4761,2789,0
+RDFI.US,D,20230628,000000,22.5045,22.6,22.5045,22.5918,6809,0
+RDFI.US,D,20230629,000000,22.4313,22.4313,22.4313,22.4313,104,0
+RDFI.US,D,20230630,000000,22.57,22.57,22.489,22.489,2592,0
+RDFI.US,D,20230703,000000,22.51,22.66,22.51,22.6,3507,0
+RDFI.US,D,20230705,000000,22.46,22.49,22.41,22.437,13443,0
+RDFI.US,D,20230706,000000,22.2,22.2,22.124,22.155,2783,0
+RDFI.US,D,20230707,000000,22.41,22.41,22.255,22.255,7580,0
+RDFI.US,D,20230710,000000,22.34,22.34,22.33,22.3351,2571,0
+RDFI.US,D,20230711,000000,22.3668,22.3668,22.3668,22.3668,63,0
+RDFI.US,D,20230712,000000,22.51,22.575,22.5099,22.5674,1759,0
+RDFI.US,D,20230713,000000,22.645,22.675,22.645,22.675,10384,0
+RDFI.US,D,20230714,000000,22.68,22.68,22.5528,22.5528,1105,0
+RDFI.US,D,20230717,000000,22.615,22.63,22.56,22.5874,5056,0
+RDFI.US,D,20230718,000000,22.675,22.675,22.665,22.665,265,0
+RDFI.US,D,20230719,000000,22.75,22.75,22.705,22.705,1346,0
+RDFI.US,D,20230720,000000,22.6205,22.67,22.6205,22.635,348,0
+RDFI.US,D,20230721,000000,22.67,22.67,22.6387,22.6387,364,0
+RDFI.US,D,20230724,000000,22.74,22.74,22.7188,22.7188,1126,0
+RDFI.US,D,20230725,000000,22.7,22.7001,22.668,22.668,1017,0
+RDFI.US,D,20230726,000000,22.44,22.7213,22.44,22.7,646,0
+RDFI.US,D,20230727,000000,22.68,22.68,22.547,22.547,376,0
+RDFI.US,D,20230728,000000,22.75,22.7783,22.75,22.7648,11193,0
+RDFI.US,D,20230731,000000,22.9105,22.9105,22.87,22.87,120,0
+RDFI.US,D,20230801,000000,22.6869,22.6869,22.6869,22.6869,25,0
+RDFI.US,D,20230802,000000,22.5,22.5,22.41,22.4389,1414,0
+RDFI.US,D,20230803,000000,22.27,22.27,22.195,22.195,975,0
+RDFI.US,D,20230804,000000,22.61,22.61,22.35,22.35,1431,0
+RDFI.US,D,20230807,000000,22.3506,22.39,22.31,22.3596,2048,0
+RDFI.US,D,20230808,000000,22.385,22.385,22.385,22.385,41,0
+RDFI.US,D,20230809,000000,22.45,22.45,22.3601,22.38,2358,0
+RDFI.US,D,20230810,000000,22.4,22.4,22.385,22.385,550,0
+RDFI.US,D,20230811,000000,22.385,22.415,22.37,22.415,526,0
+RDFI.US,D,20230814,000000,22.38,22.38,22.34,22.369,937,0
+RDFI.US,D,20230815,000000,22.28,22.285,22.225,22.225,1914,0
+RDFI.US,D,20230816,000000,22.245,22.28,22.0896,22.0896,2982,0
+RDFI.US,D,20230817,000000,21.9606,21.9844,21.95,21.9844,3094,0
+RDFI.US,D,20230818,000000,22.09,22.1,22.0101,22.0345,2741,0
+RDFI.US,D,20230821,000000,21.9595,21.9595,21.9595,21.9595,161,0
+RDFI.US,D,20230822,000000,21.9201,21.955,21.92,21.955,1652,0
+RDFI.US,D,20230823,000000,22.1129,22.1129,22.1129,22.1129,215,0
+RDFI.US,D,20230824,000000,22.06,22.06,21.9944,21.9944,824,0
+RDFI.US,D,20230825,000000,22.01,22.0797,22.01,22.0452,12552,0
+RDFI.US,D,20230828,000000,22.09,22.09,22.075,22.075,245,0
+RDFI.US,D,20230829,000000,22.11,22.1478,22.11,22.1478,2110,0
+RDFI.US,D,20230830,000000,22.12,22.165,22.12,22.165,317,0
+RDFI.US,D,20230831,000000,22.15,22.15,22.14,22.1449,1035,0
+RDFI.US,D,20230901,000000,22.1446,22.1446,22.1446,22.1446,34,0
+RDFI.US,D,20230905,000000,21.8821,21.8821,21.8821,21.8821,128,0
+RDFI.US,D,20230906,000000,21.64,21.8801,21.64,21.819,3542,0
+RDFI.US,D,20230907,000000,22.04,22.04,21.775,21.8252,2414,0
+RDFI.US,D,20230908,000000,21.91,21.91,21.865,21.869,2543,0
+RDFI.US,D,20230911,000000,21.81,21.8252,21.81,21.8252,441,0
+RDFI.US,D,20230912,000000,21.8101,21.8101,21.76,21.7927,1356,0
+RDFI.US,D,20230913,000000,21.79,21.8291,21.7802,21.7802,1457,0
+RDFI.US,D,20230914,000000,21.79,21.79,21.75,21.75,337,0
+RDFI.US,D,20230915,000000,21.8099,21.81,21.75,21.7611,850,0
+RDFI.US,D,20230918,000000,21.811,21.811,21.811,21.811,94,0
+RDFI.US,D,20230919,000000,21.83,21.83,21.73,21.7539,8321,0
+RDFI.US,D,20230920,000000,21.8,21.8,21.7523,21.7523,390,0
+RDFI.US,D,20230921,000000,21.61,21.64,21.52,21.52,715,0
+RDFI.US,D,20230922,000000,21.5466,21.5685,21.5466,21.5685,826,0
+RDFI.US,D,20230925,000000,21.45,21.45,21.3939,21.3939,864,0
+RDFI.US,D,20230926,000000,21.1837,21.1837,21.1837,21.1837,11,0
+RDFI.US,D,20230927,000000,21.19,21.235,21.04,21.0702,3174,0
+RDFI.US,D,20230928,000000,21,21.1,21,21.0516,967,0
+RDFI.US,D,20230929,000000,21.18,21.192,21.1183,21.1183,1441,0
+RDFI.US,D,20231002,000000,20.96,20.96,20.931,20.931,448,0
+RDFI.US,D,20231003,000000,20.74,20.754,20.65,20.6548,2333,0
+RDFI.US,D,20231004,000000,20.63,20.6965,20.5901,20.6965,618,0
+RDFI.US,D,20231005,000000,20.86,20.86,20.6,20.6414,1541,0
+RDFI.US,D,20231006,000000,20.5183,20.67,20.5183,20.6217,4864,0
+RDFI.US,D,20231009,000000,20.64,20.7538,20.64,20.7538,2481,0
+RDFI.US,D,20231010,000000,20.805,20.83,20.77,20.781,1371,0
+RDFI.US,D,20231011,000000,20.9638,20.9638,20.9638,20.9638,120,0
+RDFI.US,D,20231012,000000,20.96,20.96,20.8066,20.8066,2868,0
+RDFI.US,D,20231013,000000,20.9,21,20.8102,20.8102,6555,0
+RDFI.US,D,20231016,000000,20.785,20.785,20.7139,20.7139,779,0
+RDFI.US,D,20231017,000000,20.6183,20.6183,20.57,20.6113,1044,0
+RDFI.US,D,20231018,000000,20.56,20.56,20.4801,20.4801,2768,0
+RDFI.US,D,20231019,000000,20.26,20.51,20.26,20.3347,934,0
+RDFI.US,D,20231020,000000,20.31,20.31,20.24,20.28,1007,0
+RDFI.US,D,20231023,000000,20.18,20.18,20.1502,20.1611,937,0
+RDFI.US,D,20231024,000000,20.2657,20.2657,20.2657,20.2657,160,0
+RDFI.US,D,20231025,000000,20.0595,20.0595,20.0595,20.0595,227,0
+RDFI.US,D,20231026,000000,20.0985,20.0985,20.0985,20.0985,122,0
+RDFI.US,D,20231027,000000,20.12,20.12,20.12,20.12,14,0
+RDFI.US,D,20231030,000000,20.21,20.21,20.2036,20.2036,218,0
+RDFI.US,D,20231031,000000,20.35,20.37,20.3298,20.3298,7365,0
+RDFI.US,D,20231101,000000,20.55,20.62,20.54,20.6,47906,0
+RDFI.US,D,20231102,000000,20.8,20.8607,20.8,20.8607,271,0
+RDFI.US,D,20231103,000000,21.15,21.16,21.13,21.1302,4509,0
+RDFI.US,D,20231106,000000,21.34,21.34,20.9562,21.0126,2947,0
+RDFI.US,D,20231107,000000,21.1,21.16,21.1,21.1538,2975,0
+RDFI.US,D,20231108,000000,20.95,21.18,20.95,21.18,652,0
+RDFI.US,D,20231109,000000,21.07,21.07,20.98,20.98,674,0
+RDFI.US,D,20231110,000000,21.08,21.08,21.08,21.08,136,0
+RDFI.US,D,20231113,000000,21.04,21.04,21.04,21.04,95,0
+RDFI.US,D,20231114,000000,21.4,21.4,21.37,21.381,1365,0
+RDFI.US,D,20231115,000000,21.42,21.43,21.35,21.38,6788,0
+RDFI.US,D,20231116,000000,21.55,21.6892,21.55,21.6892,818,0
+RDFI.US,D,20231117,000000,21.7198,21.7198,21.7198,21.7198,95,0
+RDFI.US,D,20231120,000000,21.755,21.84,21.755,21.8,773,0
+RDFI.US,D,20231121,000000,21.88,21.88,21.8615,21.8615,355,0
+RDFI.US,D,20231122,000000,21.91,21.91,21.85,21.85,1039,0
+RDFI.US,D,20231124,000000,21.8897,21.8897,21.8897,21.8897,67,0
+RDFI.US,D,20231127,000000,21.83,21.8401,21.83,21.83,1500,0
+RDFI.US,D,20231128,000000,21.8814,21.8814,21.87,21.87,871,0
+RDFI.US,D,20231129,000000,22.06,22.06,22.0282,22.0282,213,0
+RDFI.US,D,20231130,000000,22.04,22.04,21.95,21.9998,968,0
+RDFI.US,D,20231201,000000,22.02,22.34,22.02,22.33,3066,0
+RDFI.US,D,20231204,000000,22.16,22.16,22.0735,22.0735,4100,0
+RDFI.US,D,20231205,000000,22.13,22.1693,22.13,22.1693,687,0
+RDFI.US,D,20231206,000000,22.05,22.27,22.05,22.16,2297,0
+RDFI.US,D,20231207,000000,22.2001,22.2699,22.2001,22.26,3226,0
+RDFI.US,D,20231208,000000,22.22,22.24,22.2,22.22,1889,0
+RDFI.US,D,20231211,000000,22.16,22.19,22.15,22.1644,8228,0
+RDFI.US,D,20231212,000000,22.2059,22.2059,22.1814,22.1814,2696,0
+RDFI.US,D,20231213,000000,22.41,22.5,22.39,22.4718,6521,0
+RDFI.US,D,20231214,000000,22.76,22.78,22.7545,22.7545,3151,0
+RDFI.US,D,20231215,000000,22.8,22.81,22.78,22.8016,1158,0
+RDFI.US,D,20231218,000000,22.77,22.78,22.74,22.7561,797,0
+RDFI.US,D,20231219,000000,22.82,22.82,22.78,22.7854,3064,0
+RDFI.US,D,20231220,000000,22.79,22.82,22.5994,22.5994,970,0
+RDFI.US,D,20231221,000000,22.73,22.73,22.6683,22.6683,2452,0
+RDFI.US,D,20231222,000000,22.74,22.74,22.68,22.6876,952,0
+RDFI.US,D,20231226,000000,22.79,22.79,22.7,22.7404,36485,0
+RDFI.US,D,20231227,000000,22.77,22.85,22.75,22.75,7670,0
+RDFI.US,D,20231228,000000,22.7883,22.8405,22.7595,22.7595,2299,0
+RDFI.US,D,20231229,000000,22.67,22.67,22.67,22.67,883,0
+RDFI.US,D,20240102,000000,22.6679,22.67,22.66,22.66,6854,0
+RDFI.US,D,20240103,000000,22.595,22.595,22.595,22.595,273,0
+RDFI.US,D,20240104,000000,22.6,22.6,22.5936,22.5936,736,0
+RDFI.US,D,20240105,000000,22.635,22.69,22.6,22.6604,7523,0
+RDFI.US,D,20240108,000000,22.8,22.83,22.7965,22.7965,2030,0
+RDFI.US,D,20240109,000000,22.7,22.7694,22.7,22.7694,2535,0
+RDFI.US,D,20240110,000000,22.76,22.8,22.74,22.74,2778,0
+RDFI.US,D,20240111,000000,22.83,22.83,22.79,22.8054,1265,0
+RDFI.US,D,20240112,000000,22.9299,22.96,22.9202,22.9202,1360,0
+RDFI.US,D,20240116,000000,22.77,22.77,22.7108,22.7108,1228,0
+RDFI.US,D,20240117,000000,22.675,22.675,22.6049,22.6049,370,0
+RDFI.US,D,20240118,000000,22.6269,22.6269,22.6269,22.6269,131,0
+RDFI.US,D,20240119,000000,22.5701,22.61,22.5701,22.61,1668,0
+RDFI.US,D,20240122,000000,22.7,22.7015,22.7,22.7015,1533,0
+RDFI.US,D,20240123,000000,22.67,22.6851,22.67,22.6851,2101,0
+RDFI.US,D,20240124,000000,22.76,22.7958,22.75,22.7958,1025,0
+RDFI.US,D,20240125,000000,22.895,22.93,22.85,22.8928,5256,0
+RDFI.US,D,20240126,000000,22.84,22.8401,22.7716,22.7716,1088,0
+RDFI.US,D,20240129,000000,22.89,22.93,22.89,22.93,2233,0
+RDFI.US,D,20240130,000000,22.9,22.9,22.8852,22.8852,1179,0
+RDFI.US,D,20240131,000000,23.02,23.0201,22.9064,22.9064,3734,0
+RDFI.US,D,20240201,000000,23.03,23.0615,23.03,23.0615,2212,0
+RDFI.US,D,20240202,000000,22.74,22.74,22.735,22.735,643,0
+RDFI.US,D,20240205,000000,22.36,22.6827,22.36,22.6827,1149,0
+RDFI.US,D,20240206,000000,23.07,23.07,22.78,22.8225,19370,0
+RDFI.US,D,20240207,000000,22.8549,22.91,22.845,22.845,8479,0
+RDFI.US,D,20240208,000000,22.86,22.86,22.855,22.855,16172,0
+RDFI.US,D,20240209,000000,22.91,22.91,22.8544,22.8544,530,0
+RDFI.US,D,20240212,000000,22.63,22.91,22.63,22.905,7710,0
+RDFI.US,D,20240213,000000,22.73,22.7329,22.73,22.7329,318,0
+RDFI.US,D,20240214,000000,22.7581,22.7846,22.74,22.7846,186363,0
+RDFI.US,D,20240215,000000,22.835,22.8676,22.835,22.8676,281,0
+RDFI.US,D,20240216,000000,22.795,22.795,22.795,22.795,266,0
+RDFI.US,D,20240220,000000,22.79,22.8,22.79,22.8,883,0
+RDFI.US,D,20240221,000000,22.88,22.9,22.85,22.85,3957,0
+RDFI.US,D,20240222,000000,22.92,22.93,22.92,22.92,6517,0
+RDFI.US,D,20240223,000000,22.9117,22.95,22.9,22.9,3388,0
+RDFI.US,D,20240226,000000,22.8,22.8231,22.8,22.8231,2003,0
+RDFI.US,D,20240227,000000,22.85,22.85,22.7911,22.8233,12124,0
+RDFI.US,D,20240228,000000,22.93,22.93,22.8699,22.8699,6456,0
+RDFI.US,D,20240229,000000,22.9353,22.9353,22.9353,22.9353,152,0
+RDFI.US,D,20240301,000000,22.9201,22.99,22.92,22.9884,5328,0
+RDFI.US,D,20240304,000000,22.7,22.8418,22.7,22.8418,2361,0
+RDFI.US,D,20240305,000000,22.86,22.878,22.819,22.819,19865,0
+RDFI.US,D,20240306,000000,23.1,23.1,22.85,22.8501,3951,0
+RDFI.US,D,20240307,000000,22.94,22.95,22.9,22.9243,5687,0
+RDFI.US,D,20240308,000000,22.9602,22.99,22.95,22.974,2011,0
+RDFI.US,D,20240311,000000,22.9702,22.997,22.97,22.997,577,0
+RDFI.US,D,20240312,000000,22.9722,23.005,22.956,23,2874,0
+RDFI.US,D,20240313,000000,23.06,23.078,23.06,23.0639,2185,0
+RDFI.US,D,20240314,000000,23.015,23.03,22.94,22.96,93185,0
+RDFI.US,D,20240315,000000,22.95,23.02,22.95,22.9925,9425,0
+RDFI.US,D,20240318,000000,23.0005,23.0393,23.0005,23.0393,2512,0
+RDFI.US,D,20240319,000000,23.064,23.08,23.04,23.08,3147,0
+RDFI.US,D,20240320,000000,23.1099,23.16,23.03,23.16,7333,0
+RDFI.US,D,20240321,000000,23.15,23.1501,23.12,23.1501,3741,0
+RDFI.US,D,20240322,000000,23.19,23.22,23.141,23.2,3473,0
+RDFI.US,D,20240325,000000,23.21,23.21,23.1097,23.1258,850,0
+RDFI.US,D,20240326,000000,23.18,23.18,23.1598,23.1598,784,0
+RDFI.US,D,20240327,000000,23.2,23.215,23.2,23.215,2250,0
+RDFI.US,D,20240328,000000,23.2597,23.3228,23.2597,23.3228,987,0
+RDFI.US,D,20240401,000000,23.1801,23.23,23.1801,23.2089,3887,0
+RDFI.US,D,20240402,000000,22.95,22.98,22.92,22.958,1020,0
+RDFI.US,D,20240403,000000,22.9049,22.9049,22.9049,22.9049,52,0
+RDFI.US,D,20240404,000000,23.24,23.24,22.8359,22.86,7029,0
+RDFI.US,D,20240405,000000,22.86,22.87,22.8303,22.8303,661,0
+RDFI.US,D,20240408,000000,22.88,22.92,22.88,22.8873,1847,0
+RDFI.US,D,20240409,000000,22.92,22.951,22.92,22.951,913,0
+RDFI.US,D,20240410,000000,22.69,22.69,22.6805,22.6805,1277,0
+RDFI.US,D,20240411,000000,22.9,22.9,22.4507,22.6399,6863,0
+RDFI.US,D,20240412,000000,22.47,22.47,22.451,22.451,624,0
+RDFI.US,D,20240415,000000,22.3,22.3,22.2,22.2379,1052,0
+RDFI.US,D,20240416,000000,22.17,22.2201,22.17,22.2201,745,0
+RDFI.US,D,20240417,000000,22.29,22.3,22.28,22.281,25858,0
+RDFI.US,D,20240418,000000,22.3,22.36,22.28,22.35,14597,0
+RDFI.US,D,20240419,000000,22.38,22.41,22.34,22.36,4003,0
+RDFI.US,D,20240422,000000,22.38,22.43,22.36,22.406,6283,0
+RDFI.US,D,20240423,000000,22.4301,22.5289,22.4301,22.5289,697,0
+RDFI.US,D,20240424,000000,22.4333,22.4333,22.4333,22.4333,134,0
+RDFI.US,D,20240425,000000,22.27,22.3698,22.27,22.3406,1297,0
+RDFI.US,D,20240426,000000,22.422,22.46,22.422,22.4261,3773,0
+RDFI.US,D,20240429,000000,22.02,22.48,22.02,22.4211,5573,0
+RDFI.US,D,20240430,000000,22.4101,22.4101,22.3651,22.3651,396,0
+RDFI.US,D,20240501,000000,22.39,22.48,22.39,22.48,734,0
+RDFI.US,D,20240502,000000,22.39,22.39,22.3792,22.3792,352,0
+RDFI.US,D,20240503,000000,22.59,22.64,22.59,22.64,4735,0
+RDFI.US,D,20240506,000000,22.96,22.96,22.6301,22.73,8642,0
+RDFI.US,D,20240507,000000,22.79,22.79,22.7311,22.7311,689,0
+RDFI.US,D,20240508,000000,22.76,22.76,22.72,22.72,308,0
+RDFI.US,D,20240509,000000,22.71,22.77,22.71,22.72,876,0
+RDFI.US,D,20240510,000000,22.68,22.69,22.6538,22.6538,526,0
+RDFI.US,D,20240513,000000,22.71,22.71,22.62,22.64,4573,0
+RDFI.US,D,20240514,000000,22.702,22.702,22.702,22.702,47,0
+RDFI.US,D,20240515,000000,22.86,22.93,22.83,22.8831,12249,0
+RDFI.US,D,20240516,000000,22.87,22.88,22.8604,22.8604,2307,0
+RDFI.US,D,20240517,000000,22.86,22.86,22.83,22.8398,862,0
+RDFI.US,D,20240520,000000,22.88,22.88,22.8517,22.8517,1192,0
+RDFI.US,D,20240521,000000,22.87,22.9801,22.87,22.9801,2208,0
+RDFI.US,D,20240522,000000,23.04,23.04,22.91,22.9543,44692,0
+RDFI.US,D,20240523,000000,22.84,22.84,22.7138,22.7138,1246,0
+RDFI.US,D,20240524,000000,22.77,22.8298,22.76,22.8298,488,0
+RDFI.US,D,20240528,000000,22.83,22.83,22.6607,22.6607,548,0
+RDFI.US,D,20240529,000000,22.47,22.4884,22.47,22.4884,1220,0
+RDFI.US,D,20240530,000000,22.5789,22.5789,22.5596,22.5596,1822,0
+RDFI.US,D,20240531,000000,22.66,22.66,22.66,22.66,18206,0
+RDFI.US,D,20240603,000000,22.66,22.79,22.66,22.79,37750,0
+RDFI.US,D,20240604,000000,22.74,22.7585,22.7,22.7585,2398,0
+RDFI.US,D,20240605,000000,23,23,22.7901,22.9,8731,0
+RDFI.US,D,20240606,000000,22.87,22.88,22.87,22.8774,14374,0
+RDFI.US,D,20240607,000000,22.83,22.9,22.82,22.8744,30871,0
+RDFI.US,D,20240610,000000,22.8601,22.895,22.85,22.8655,3811,0
+RDFI.US,D,20240611,000000,22.87,22.93,22.87,22.93,4201,0
+RDFI.US,D,20240612,000000,22.63,23.105,22.63,23.04,1646,0
+RDFI.US,D,20240613,000000,23.0801,23.16,23.0801,23.125,6040,0
+RDFI.US,D,20240614,000000,23.1,23.1,23.065,23.0748,1061,0
+RDFI.US,D,20240617,000000,23.09,23.11,23.03,23.065,2230,0
+RDFI.US,D,20240618,000000,23.1,23.14,23.1,23.1043,1925,0
+RDFI.US,D,20240620,000000,23.06,23.11,23.06,23.095,835,0
+RDFI.US,D,20240621,000000,23.0683,23.13,23.05,23.1076,2926,0
+RDFI.US,D,20240624,000000,23.1117,23.1699,23.1117,23.1397,2672,0
+RDFI.US,D,20240625,000000,23.13,23.1507,23.12,23.1507,5011,0
+RDFI.US,D,20240626,000000,23.08,23.169,23.08,23.169,6735,0
+RDFI.US,D,20240627,000000,23.17,23.22,23.15,23.1919,5534,0
+RDFI.US,D,20240628,000000,23.34,23.34,23.2092,23.2092,6284,0
+RDFI.US,D,20240701,000000,23.1705,23.1705,23.1705,23.1705,250,0
+RDFI.US,D,20240702,000000,23.05,23.0624,23.02,23.0624,639,0
+RDFI.US,D,20240703,000000,23.27,23.27,23.145,23.1713,2133,0
+RDFI.US,D,20240705,000000,23.2594,23.2594,23.2,23.2243,7308,0
+RDFI.US,D,20240708,000000,23.23,23.23,23.17,23.2103,2961,0
+RDFI.US,D,20240709,000000,23.2092,23.36,23.2092,23.36,22446,0
+RDFI.US,D,20240710,000000,23.4347,23.4347,23.4347,23.4347,49,0
+RDFI.US,D,20240711,000000,23.65,23.65,23.5825,23.6293,1689,0
+RDFI.US,D,20240712,000000,23.74,23.7846,23.74,23.7846,559,0
+RDFI.US,D,20240715,000000,23.76,23.89,23.76,23.7819,2406,0
+RDFI.US,D,20240716,000000,23.85,23.97,23.85,23.9066,6358,0
+RDFI.US,D,20240717,000000,23.92,23.95,23.76,23.7749,10847,0
+RDFI.US,D,20240718,000000,23.76,23.76,23.607,23.607,396,0
+RDFI.US,D,20240719,000000,23.55,23.56,23.5332,23.5526,22071,0
+RDFI.US,D,20240722,000000,23.63,23.63,23.53,23.5949,31049,0
+RDFI.US,D,20240723,000000,23.612,23.68,23.6,23.6464,4462,0
+RDFI.US,D,20240724,000000,23.59,23.59,23.44,23.4882,3473,0
+RDFI.US,D,20240725,000000,23.58,23.58,23.511,23.511,2027,0
+RDFI.US,D,20240726,000000,23.66,23.73,23.62,23.73,11860,0
+RDFI.US,D,20240729,000000,23.75,23.77,23.7051,23.7051,110221,0
+RDFI.US,D,20240730,000000,23.766,23.83,23.75,23.7949,23809,0
+RDFI.US,D,20240731,000000,23.91,23.95,23.9,23.9269,4472,0
+RDFI.US,D,20240801,000000,24,24,23.967,23.967,1265,0
+RDFI.US,D,20240802,000000,23.93,24.1,23.93,24.0872,1461,0
+RDFI.US,D,20240805,000000,24.28,24.28,23.675,23.7,5541,0
+RDFI.US,D,20240806,000000,23.8,23.86,23.78,23.8288,5134,0
+RDFI.US,D,20240807,000000,23.97,24.02,23.92,23.9702,16236,0
+RDFI.US,D,20240808,000000,24.01,24.0343,23.95,23.97,11583,0
+RDFI.US,D,20240809,000000,24.05,24.1299,24.05,24.07,3227,0
+RDFI.US,D,20240812,000000,24.15,24.15,24.05,24.0705,4978,0
+RDFI.US,D,20240813,000000,24.111,24.19,24.111,24.1488,1720,0
+RDFI.US,D,20240814,000000,24.21,24.26,24.2,24.223,12992,0
+RDFI.US,D,20240815,000000,24.23,24.26,24.22,24.22,1051,0
+RDFI.US,D,20240816,000000,24.231,24.2701,24.23,24.2701,1093,0
+RDFI.US,D,20240819,000000,24.32,24.3336,24.32,24.3336,574,0
+RDFI.US,D,20240820,000000,24.41,24.41,24.36,24.3753,10529,0
+RDFI.US,D,20240821,000000,24.37,24.4299,24.37,24.4299,2214,0
+RDFI.US,D,20240822,000000,24.391,24.42,24.35,24.35,6699,0
+RDFI.US,D,20240823,000000,24.36,24.46,24.36,24.4358,2355,0
+RDFI.US,D,20240826,000000,24.51,24.51,24.44,24.4832,887,0
+RDFI.US,D,20240827,000000,24.5,24.5,24.4883,24.5,1238,0
+RDFI.US,D,20240828,000000,24.49,24.49,24.42,24.4497,2320,0
+RDFI.US,D,20240829,000000,24.52,24.52,24.4701,24.4701,392,0
+RDFI.US,D,20240830,000000,24.57,24.57,24.4301,24.4856,1375,0
+RDFI.US,D,20240903,000000,24.59,25.0508,24.5401,25.0508,52146,0
+RDFI.US,D,20240904,000000,24.3583,24.45,24.3583,24.45,4942,0
+RDFI.US,D,20240905,000000,24.84,24.84,24.46,24.47,36018,0
+RDFI.US,D,20240906,000000,24.5,24.51,24.43,24.44,10864,0
+RDFI.US,D,20240909,000000,24.83,24.83,24.45,24.5171,11041,0
+RDFI.US,D,20240910,000000,24.21,24.555,24.21,24.5198,5002,0
+RDFI.US,D,20240911,000000,24.6,24.6,24.51,24.5809,6495,0
+RDFI.US,D,20240912,000000,24.553,24.66,24.553,24.6101,4327,0
+RDFI.US,D,20240913,000000,24.71,24.7496,24.67,24.7203,6018,0
+RDFI.US,D,20240916,000000,24.79,24.9,24.78,24.8589,42495,0
+RDFI.US,D,20240917,000000,24.945,25,24.91,24.9707,6010,0
+RDFI.US,D,20240918,000000,24.98,25.5551,24.87,24.98,16338,0
+RDFI.US,D,20240919,000000,24.9319,25.003,24.9319,25.003,671,0
+RDFI.US,D,20240920,000000,24.98,25.05,24.9601,25.0202,6476,0
+RDFI.US,D,20240923,000000,25,25,24.9926,24.9926,562,0
+RDFI.US,D,20240924,000000,25.055,25.095,25.055,25.0802,3360,0
+RDFI.US,D,20240925,000000,25.0284,25.065,25.0201,25.059,23188,0
+RDFI.US,D,20240926,000000,25.049,25.049,25.049,25.049,328,0
+RDFI.US,D,20240927,000000,25.03,25.0758,25.03,25.0758,42887,0
+RDFI.US,D,20240930,000000,25.13,25.24,25.13,25.24,9945,0
+RDFI.US,D,20241001,000000,25.49,25.49,25.0701,25.18,7263,0
+RDFI.US,D,20241002,000000,24.953,25.039,24.953,25.0044,1074,0
+RDFI.US,D,20241003,000000,25.32,25.32,24.84,24.9316,4441,0
+RDFI.US,D,20241004,000000,24.91,24.91,24.8,24.805,12239,0
+RDFI.US,D,20241007,000000,24.725,24.725,24.617,24.617,1983,0
+RDFI.US,D,20241008,000000,24.6,24.71,24.58,24.68,25723,0
+RDFI.US,D,20241009,000000,24.6799,24.68,24.65,24.6561,3289,0
+RDFI.US,D,20241010,000000,24.69,24.7,24.625,24.625,9372,0
+RDFI.US,D,20241011,000000,24.6201,24.66,24.6201,24.64,1293,0
+RDFI.US,D,20241014,000000,25.54,25.54,24.5601,24.61,1830,0
+RDFI.US,D,20241015,000000,24.68,24.68,24.6201,24.625,1705,0
+RDFI.US,D,20241016,000000,24.67,24.68,24.62,24.6668,10395,0
+RDFI.US,D,20241017,000000,24.58,24.5884,24.5601,24.5601,607,0
+RDFI.US,D,20241018,000000,24.62,24.63,24.55,24.561,75535,0
+RDFI.US,D,20241021,000000,24.71,24.71,24.4525,24.48,3403,0
+RDFI.US,D,20241022,000000,24.49,24.49,24.39,24.42,3693,0
+RDFI.US,D,20241023,000000,24.43,24.43,24.19,24.21,3658,0
+RDFI.US,D,20241024,000000,24.25,24.25,24.17,24.23,4919,0
+RDFI.US,D,20241025,000000,24.2,24.2,24.2,24.2,447,0
+RDFI.US,D,20241028,000000,24.2,24.2,24.07,24.0785,3392,0
+RDFI.US,D,20241029,000000,23.67,24.06,23.67,23.97,6983,0
+RDFI.US,D,20241030,000000,23.99,24.0272,23.99,24.0272,10947,0
+RDFI.US,D,20241031,000000,24.02,24.0707,24.0011,24.0707,2875,0
+RDFI.US,D,20241101,000000,24.11,24.15,24.04,24.05,52489,0
+RDFI.US,D,20241104,000000,23.8773,23.9,23.8273,23.86,8614,0
+RDFI.US,D,20241105,000000,26.15,27.9217,23.88,23.98,10349,0
+RDFI.US,D,20241106,000000,24.33,24.33,23.7566,23.92,52417,0
+RDFI.US,D,20241107,000000,24.015,24.15,24.01,24.1348,20167,0
+RDFI.US,D,20241108,000000,24.56,24.56,24.2,24.36,21408,0
+RDFI.US,D,20241111,000000,24.37,24.37,24.2801,24.2951,3684,0
+RDFI.US,D,20241112,000000,24.24,24.26,23.89,24.0557,4342,0
+RDFI.US,D,20241113,000000,24.135,24.135,23.9601,23.9674,5873,0
+RDFI.US,D,20241114,000000,24.0199,24.0199,23.9178,23.9593,3514,0
+RDFI.US,D,20241115,000000,23.95,23.97,23.8501,23.92,23393,0
+RDFI.US,D,20241118,000000,23.9425,24.05,23.9425,24.0106,6694,0
+RDFI.US,D,20241119,000000,24.08,24.0979,24.01,24.0793,10561,0
+RDFI.US,D,20241120,000000,24.11,24.12,24.07,24.1025,7018,0
+RDFI.US,D,20241121,000000,24.14,24.1688,24.1,24.15,16702,0
+RDFI.US,D,20241122,000000,24.2,24.26,24.2,24.26,3740,0
+RDFI.US,D,20241125,000000,24.39,24.39,24.33,24.38,9623,0
+RDFI.US,D,20241126,000000,24.31,24.31,24.241,24.2553,5858,0
+RDFI.US,D,20241127,000000,24.3101,24.41,24.3101,24.3921,5004,0
+RDFI.US,D,20241129,000000,24.5333,24.58,24.5212,24.555,3229,0
+RDFI.US,D,20241202,000000,24.5101,24.57,24.47,24.52,49046,0
+RDFI.US,D,20241203,000000,24.415,24.424,24.39,24.4052,1923,0
+RDFI.US,D,20241204,000000,24.41,24.85,24.41,24.42,11531,0
+RDFI.US,D,20241205,000000,24.4175,24.42,24.4,24.4,4195,0
+RDFI.US,D,20241206,000000,24.4338,24.4531,24.411,24.4531,1933,0
+RDFI.US,D,20241209,000000,24.47,24.49,24.4123,24.4123,15326,0
+RDFI.US,D,20241210,000000,24.41,24.46,24.37,24.37,14289,0
+RDFI.US,D,20241211,000000,24.42,24.4495,24.385,24.385,5319,0
+RDFI.US,D,20241212,000000,24.33,24.33,24.23,24.27,5612,0
+RDFI.US,D,20241213,000000,24.2704,24.2704,24.135,24.17,14024,0
+RDFI.US,D,20241216,000000,24.18,24.19,24.02,24.0506,31880,0
+RDFI.US,D,20241217,000000,24.09,24.09,23.85,23.88,5122,0
+RDFI.US,D,20241218,000000,23.87,23.87,23.6,23.6103,4695,0
+RDFI.US,D,20241219,000000,23.57,23.66,23.43,23.4443,22421,0
+RDFI.US,D,20241220,000000,23.48,23.65,23.48,23.5556,11104,0
+RDFI.US,D,20241223,000000,23.59,23.6012,23.5757,23.6012,3074,0
+RDFI.US,D,20241224,000000,23.59,23.6399,23.59,23.6399,428,0
+RDFI.US,D,20241226,000000,24,24,23.61,23.6465,77321,0
+RDFI.US,D,20241227,000000,23.5,23.5,23.4751,23.4751,931,0
+RDFI.US,D,20241230,000000,23.46,23.5189,23.46,23.4754,9553,0
+RDFI.US,D,20241231,000000,23.61,23.64,23.6,23.635,5681,0
+RDFI.US,D,20250102,000000,23.725,23.7806,23.58,23.7806,4697,0
+RDFI.US,D,20250103,000000,23.69,23.7099,23.6621,23.6733,1482,0
+RDFI.US,D,20250106,000000,23.67,24.23,23.6101,23.67,6184,0
+RDFI.US,D,20250107,000000,23.68,23.68,23.5299,23.5376,4416,0
+RDFI.US,D,20250108,000000,23.52,23.542,23.4901,23.542,1650,0
+RDFI.US,D,20250110,000000,23.46,23.46,23.405,23.422,7525,0
+RDFI.US,D,20250113,000000,23.3801,23.41,23.38,23.4,2920,0
+RDFI.US,D,20250114,000000,23.4039,23.4195,23.3801,23.4195,2215,0
+RDFI.US,D,20250115,000000,23.54,23.85,23.52,23.5501,20948,0
+RDFI.US,D,20250116,000000,23.5601,23.599101,23.5601,23.5943,2064,0
+RDFI.US,D,20250117,000000,23.62,23.65,23.6,23.6302,16591,0
+RDFI.US,D,20250121,000000,23.72,24.16,23.66,23.75,80729,0
+RDFI.US,D,20250122,000000,23.706,23.71,23.67,23.71,5730,0
+RDFI.US,D,20250123,000000,23.6899,23.74,23.68,23.74,3838,0
+RDFI.US,D,20250124,000000,23.759074,23.79,23.759074,23.7671,5140,0
+RDFI.US,D,20250127,000000,23.783,23.85,23.783,23.84,3805,0
+RDFI.US,D,20250128,000000,23.815,23.815,23.7929,23.7929,633,0
+RDFI.US,D,20250129,000000,23.79,23.82,23.73,23.77,8992,0
+RDFI.US,D,20250130,000000,23.84,23.8934,23.46,23.8934,6030,0
+RDFI.US,D,20250131,000000,23.98,23.99,23.945,23.97,8478,0
+RDFI.US,D,20250203,000000,23.925,23.97,23.9197,23.96,6026,0
+RDFI.US,D,20250204,000000,23.85,23.87,23.83,23.87,31434,0
+RDFI.US,D,20250205,000000,23.99,23.99,23.91,23.96,10957,0
+RDFI.US,D,20250206,000000,23.9301,24.01,23.91,23.9346,12644,0
+RDFI.US,D,20250207,000000,23.91,23.91,23.87,23.88,6560,0
+RDFI.US,D,20250210,000000,23.9,23.9,23.86,23.86,8023,0
+RDFI.US,D,20250211,000000,23.87,23.87,23.66,23.85,36003,0
+RDFI.US,D,20250212,000000,23.75,23.78,23.75,23.75,5998,0
+RDFI.US,D,20250213,000000,23.85,23.85,23.8108,23.8493,733,0
+RDFI.US,D,20250214,000000,23.86,23.9299,23.81,23.9281,2408,0
+RDFI.US,D,20250218,000000,23.97,23.97,23.92,23.955,10318,0
+RDFI.US,D,20250219,000000,23.96,24,23.55,23.9981,18368,0
+RDFI.US,D,20250220,000000,24.03,24.28,23.97,24.01,23336,0
+RDFI.US,D,20250221,000000,24.115,24.115,23.76,23.97,11824,0
+RDFI.US,D,20250224,000000,23.97,23.98,23.96,23.9699,12463,0
+RDFI.US,D,20250225,000000,23.99,24.0011,23.99,23.9971,1090,0
+RDFI.US,D,20250226,000000,24.03,24.04,24,24.0218,1137,0
+RDFI.US,D,20250227,000000,24.0001,24.0001,23.87,23.87,10641,0
+RDFI.US,D,20250228,000000,24.03,24.0303,23.97,24.0189,8312,0
+RDFI.US,D,20250303,000000,24.11,24.13,24.05,24.05,3766,0
+RDFI.US,D,20250304,000000,23.84,23.84,23.81,23.81,5634,0
+RDFI.US,D,20250305,000000,23.909,24.23,23.8,23.81,8662,0
+RDFI.US,D,20250306,000000,23.8047,23.81,23.75,23.75,5012,0
+RDFI.US,D,20250307,000000,24.565,24.565,23.711,23.711,2851,0
+RDFI.US,D,20250310,000000,24.38,24.38,23.685,23.6913,3608,0
+RDFI.US,D,20250311,000000,23.7,23.744,23.6402,23.6944,21233,0
+RDFI.US,D,20250312,000000,23.715,23.715,23.63,23.6475,14363,0
+RDFI.US,D,20250313,000000,23.6001,23.65,23.54,23.5798,37025,0
+RDFI.US,D,20250314,000000,23.62,23.65,23.59,23.6202,11143,0
+RDFI.US,D,20250317,000000,23.65,23.65,23.61,23.6353,6659,0
+RDFI.US,D,20250318,000000,23.62,23.63,23.57,23.6255,5817,0
+RDFI.US,D,20250319,000000,23.63,23.69,23.59,23.69,4279,0
+RDFI.US,D,20250320,000000,23.93,23.93,23.66,23.6834,8061,0
+RDFI.US,D,20250321,000000,23.72,23.77,23.72,23.739,4969,0
+RDFI.US,D,20250324,000000,23.805,23.81,23.7749,23.7749,1991,0
+RDFI.US,D,20250325,000000,23.7501,23.8,23.735,23.7434,1881,0
+RDFI.US,D,20250326,000000,23.77,23.77,23.62,23.6393,5688,0
+RDFI.US,D,20250327,000000,23.6,23.66,23.58,23.6106,17814,0
+RDFI.US,D,20250328,000000,23.62,23.6215,23.56,23.6089,10954,0
+RDFI.US,D,20250331,000000,23.64,23.68,23.63,23.665,10257,0
+RDFI.US,D,20250401,000000,23.7,23.78,23.7,23.7696,5000,0
+RDFI.US,D,20250402,000000,23.64,23.64,23.575,23.575,6756,0
+RDFI.US,D,20250403,000000,23.568,23.99,23.39,23.3974,42957,0
+RDFI.US,D,20250404,000000,22.93,22.93,22.64,22.726,32253,0
+RDFI.US,D,20250407,000000,22.2701,22.45,21.99,22.28,21956,0
+RDFI.US,D,20250408,000000,22.7,22.7,22.2011,22.2011,7407,0
+RDFI.US,D,20250409,000000,21.98,22.7631,21.98,22.7631,1690,0
+RDFI.US,D,20250410,000000,22.6369,22.6369,22.15,22.203,24933,0
+RDFI.US,D,20250411,000000,22.2,22.325,22.2,22.325,2966,0
+RDFI.US,D,20250414,000000,22.47,22.88,22.44,22.54,2166,0
+RDFI.US,D,20250415,000000,22.6999,22.76,22.59,22.6704,5507,0
+RDFI.US,D,20250416,000000,22.57,22.67,22.46,22.6498,75218,0
+RDFI.US,D,20250417,000000,22.705,22.7311,22.62,22.6989,4406,0
+RDFI.US,D,20250421,000000,22.7186,22.7186,22.5,22.5201,5603,0
+RDFI.US,D,20250422,000000,22.66,22.66,22.64,22.6572,4537,0
+RDFI.US,D,20250423,000000,22.9,22.9,22.41,22.8441,12045,0
+RDFI.US,D,20250424,000000,22.88,22.935,22.88,22.9,79794,0
+RDFI.US,D,20250425,000000,23,23.0252,22.98,23.0252,12843,0
+RDFI.US,D,20250428,000000,23.0813,23.0813,22.99,23.02,4625,0
+RDFI.US,D,20250429,000000,23.06,23.1199,23.06,23.105,4158,0
+RDFI.US,D,20250430,000000,23.03,23.12,23.03,23.12,5031,0
+RDFI.US,D,20250501,000000,23.21,23.2731,23.19,23.2521,2226,0
+RDFI.US,D,20250502,000000,23.07,23.1264,23.07,23.1001,6022,0
+RDFI.US,D,20250505,000000,23.075,23.52,23.05,23.0846,56892,0
+RDFI.US,D,20250506,000000,23.04,23.07,23.03,23.066,6332,0
+RDFI.US,D,20250507,000000,23.09,23.1,23.04,23.0602,1433,0
+RDFI.US,D,20250508,000000,23.1291,23.1399,23.05,23.0701,8283,0
+RDFI.US,D,20250509,000000,23.1,23.145,23.1,23.145,2050,0
+RDFI.US,D,20250512,000000,23.25,23.27,23.17,23.2188,3126,0
+RDFI.US,D,20250513,000000,23.2799,23.29,23.21,23.23,6423,0
+RDFI.US,D,20250514,000000,23.3,23.3,23.19,23.2119,1620,0
+RDFI.US,D,20250515,000000,23.22,23.31,23.22,23.3002,5149,0
+RDFI.US,D,20250516,000000,23.29,23.3368,23.27,23.3368,5057,0
+RDFI.US,D,20250519,000000,23.32,23.66,23.22,23.2694,3238,0
+RDFI.US,D,20250520,000000,23.26,23.3,23.22,23.2806,3673,0
+RDFI.US,D,20250521,000000,23.27,23.27,23.0581,23.0581,6190,0
+RDFI.US,D,20250527,000000,23.2768,23.309,23.23,23.2934,4144,0
+RDFI.US,D,20250528,000000,23.29,23.29,23.16,23.2299,3591,0
+RDFI.US,D,20250530,000000,23.28,23.3338,23.28,23.3338,456,0
+RDFI.US,D,20250602,000000,23.3163,23.365,23.3163,23.365,10857,0
+RDFI.US,D,20250603,000000,23.22,23.2399,23.22,23.2201,1971,0
+RDFI.US,D,20250604,000000,23.27,23.4,23.2,23.2899,6535,0
+RDFI.US,D,20250605,000000,23.3,23.31,23.2783,23.2847,5055,0
+RDFI.US,D,20250606,000000,23.31,23.32,23.265,23.265,4999,0
+RDFI.US,D,20250609,000000,23.305,23.35,23.305,23.34,1790,0
+RDFI.US,D,20250610,000000,23.3516,23.36,23.27,23.3599,7996,0
+RDFI.US,D,20250611,000000,23.39,23.4,23.33,23.355,8987,0
+RDFI.US,D,20250612,000000,23.41,23.46,23.4001,23.432,4608,0
+RDFI.US,D,20250613,000000,23.42,23.42,23.3651,23.3651,11316,0
+RDFI.US,D,20250616,000000,23.445,23.46,23.3801,23.3949,2893,0
+RDFI.US,D,20250617,000000,23.408,24.19,22.29,23.3683,57012,0
+RDFI.US,D,20250618,000000,23.38,23.39,23.37,23.3784,6151,0
+RDFI.US,D,20250620,000000,23.41,23.45,23.38,23.424,5327,0
+RDFI.US,D,20250623,000000,23.44,23.48,23.42,23.4447,5282,0
+RDFI.US,D,20250624,000000,23.47,23.56,23.47,23.5278,5215,0
+RDFI.US,D,20250625,000000,23.56,23.5999,23.56,23.575,6275,0
+RDFI.US,D,20250626,000000,23.66,23.72,23.62,23.72,8912,0
+RDFI.US,D,20250627,000000,23.76,23.77,23.66,23.73,12844,0
+RDFI.US,D,20250630,000000,23.7703,23.83,23.7703,23.8272,2789,0
+RDFI.US,D,20250701,000000,23.97,23.98,23.96,23.9602,19708,0
+RDFI.US,D,20250702,000000,23.831,23.885,23.8305,23.885,1200,0
+RDFI.US,D,20250703,000000,23.9599,24.32,23.86,23.91,4552,0
+RDFI.US,D,20250707,000000,23.81,24.24,23.6601,23.6902,8982,0
+RDFI.US,D,20250708,000000,23.79,23.79,23.6501,23.6578,2769,0
+RDFI.US,D,20250709,000000,23.79,23.79,23.71,23.7377,3549,0
+RDFI.US,D,20250710,000000,23.77,23.8,23.735,23.76,3807,0
+RDFI.US,D,20250711,000000,23.74,23.74,23.66,23.6978,7328,0
+RDFI.US,D,20250714,000000,23.76,23.76,23.715,23.7329,1634,0
+RDFI.US,D,20250715,000000,23.7699,23.7699,23.6523,23.6764,8083,0
+RDFI.US,D,20250716,000000,23.7,23.7,23.61,23.69,13957,0
+RDFI.US,D,20250717,000000,23.64,23.67,23.6036,23.6458,3066,0
+RDFI.US,D,20250718,000000,23.61,23.64,23.5021,23.5021,3719,0
+RDFI.US,D,20250721,000000,23.545,23.91,23.5001,23.53,26206,0
+RDFI.US,D,20250722,000000,23.53,23.58,23.51,23.5698,22178,0
+RDFI.US,D,20250723,000000,23.56,23.62,23.5493,23.5493,1802,0
+RDFI.US,D,20250724,000000,23.53,23.56,23.53,23.56,4555,0
+RDFI.US,D,20250725,000000,23.59,23.64,23.59,23.64,602,0
+RDFI.US,D,20250728,000000,23.64,23.66,23.6317,23.66,7883,0
+RDFI.US,D,20250729,000000,23.69,23.69,23.655,23.69,1714,0
+RDFI.US,D,20250730,000000,23.655,23.68,23.6042,23.6042,11387,0
+RDFI.US,D,20250731,000000,23.65,23.6597,23.63,23.6542,5534,0
+RDFI.US,D,20250801,000000,23.79,23.8209,23.75,23.8209,20386,0
+RDFI.US,D,20250804,000000,23.7099,23.73,23.6501,23.7152,6806,0
+RDFI.US,D,20250805,000000,23.71,23.8,23.7099,23.7359,33881,0
+RDFI.US,D,20250806,000000,23.77,23.85,23.73,23.7783,6160,0
+RDFI.US,D,20250807,000000,23.39,23.84,23.39,23.815,6702,0
+RDFI.US,D,20250808,000000,23.81,23.8499,23.81,23.8236,20232,0
+RDFI.US,D,20250811,000000,23.86,23.86,23.8,23.8059,7311,0
+RDFI.US,D,20250812,000000,23.8462,23.89,23.84,23.8609,8656,0
+RDFI.US,D,20250813,000000,23.94,23.98,23.94,23.9606,8145,0
+RDFI.US,D,20250814,000000,23.91,23.9101,23.88,23.8828,21325,0
+RDFI.US,D,20250815,000000,23.88,23.92,23.855,23.855,2889,0
+RDFI.US,D,20250818,000000,23.865,23.89,23.85,23.871,7171,0
+RDFI.US,D,20250819,000000,23.865,23.9,23.82,23.835,7183,0
+RDFI.US,D,20250820,000000,23.85,23.85,23.79,23.8145,15819,0
+RDFI.US,D,20250821,000000,23.76,23.7808,23.7423,23.7423,6776,0
+RDFI.US,D,20250822,000000,23.8675,23.8675,23.85,23.85,243,0
+RDFI.US,D,20250825,000000,23.91,23.93,23.88,23.9049,34061,0
+RDFI.US,D,20250826,000000,23.93,23.934,23.8805,23.934,136607,0
+RDFI.US,D,20250827,000000,23.969,23.97,23.9485,23.9485,3164,0
+RDFI.US,D,20250828,000000,23.96,23.97,23.9599,23.97,6552,0
+RDFI.US,D,20250829,000000,23.99,24.0031,23.93,24.0031,7527,0
+RDFI.US,D,20250902,000000,23.9093,23.9438,23.88,23.9438,2788,0
+RDFI.US,D,20250903,000000,23.75,23.84,23.75,23.816,6659,0
+RDFI.US,D,20250904,000000,23.85,23.8851,23.82,23.8851,4902,0
+RDFI.US,D,20250905,000000,24.02,24.29,23.9801,24.0225,1669,0
+RDFI.US,D,20250908,000000,24.12,24.1899,24.12,24.1899,2533,0
+RDFI.US,D,20250909,000000,24.25,24.25,24.2074,24.2192,1214,0
+RDFI.US,D,20250910,000000,24.28,24.5,24.26,24.26,6586,0
+RDFI.US,D,20250911,000000,24.32,24.38,24.3001,24.3186,2989,0
+RDFI.US,D,20250912,000000,24.282,24.32,24.15,24.3198,18405,0
+RDFI.US,D,20250915,000000,24.4,24.41,24.34,24.3921,7332,0
+RDFI.US,D,20250916,000000,24.44,24.4601,24.42,24.4601,1769,0
+RDFI.US,D,20250917,000000,24.53,24.54,24.4809,24.5027,6023,0
+RDFI.US,D,20250918,000000,24.5,24.5,24.4681,24.4899,8708,0
+RDFI.US,D,20250919,000000,24.48,24.4908,24.4374,24.4677,3421,0
+RDFI.US,D,20250922,000000,24.45,24.47,24.4201,24.4422,5688,0
+RDFI.US,D,20250923,000000,24.455,24.455,24.4022,24.4057,1111,0
+RDFI.US,D,20250924,000000,24.43,24.43,24.3008,24.3309,3962,0
+RDFI.US,D,20250925,000000,24.2452,24.2452,24.22,24.2351,2550,0
+RDFI.US,D,20250926,000000,24.24,24.24,24.2,24.2011,9682,0
+RDFI.US,D,20250929,000000,24.23,24.2488,24.23,24.2488,3092,0
+RDFI.US,D,20250930,000000,24.275,24.2849,24.25,24.2849,1530,0
+RDFI.US,D,20251001,000000,24.31,24.4,24.31,24.39,4428,0
+RDFI.US,D,20251002,000000,24.24,24.24,24.15,24.18,134735,0
+RDFI.US,D,20251003,000000,24.16,24.18,24.1,24.115,9764,0
+RDFI.US,D,20251006,000000,24.08,24.17,24.01,24.0503,6191,0
+RDFI.US,D,20251007,000000,24.105,24.21,24.0801,24.15,58138,0
+RDFI.US,D,20251008,000000,24.12,24.22,24.12,24.19,3733,0
+RDFI.US,D,20251009,000000,24.23,24.23,24.115,24.1436,2730,0
+RDFI.US,D,20251010,000000,24.188,24.19,23.9704,23.9704,509,0
+RDFI.US,D,20251013,000000,24.0768,24.13,24.0601,24.13,11532,0
+RDFI.US,D,20251014,000000,24.0511,24.08,24.022,24.0799,5834,0
+RDFI.US,D,20251015,000000,24.169,24.17,24.0966,24.1072,9548,0
+RDFI.US,D,20251016,000000,24.085,24.085,23.965,24.02,12821,0
+RDFI.US,D,20251017,000000,24.0796,24.0796,23.71,24.0118,4326,0
+RDFI.US,D,20251020,000000,24.06,24.06,24.025,24.0505,3739,0
+RDFI.US,D,20251021,000000,24.1115,24.18,24.11,24.1499,12992,0
+RDFI.US,D,20251022,000000,24.15,24.19,24.1404,24.1404,3663,0
+RDFI.US,D,20251023,000000,24.18,24.18,24.1,24.1306,9151,0
+RDFI.US,D,20251024,000000,24.1201,24.22,24.1201,24.15,3356,0
+RDFI.US,D,20251027,000000,24.27,24.27,24.22,24.2476,2291,0
+RDFI.US,D,20251028,000000,24.25,24.2599,24.191,24.232,22910,0
+RDFI.US,D,20251029,000000,24.23,24.28,24.17,24.1895,8408,0
+RDFI.US,D,20251030,000000,24.1,24.1196,24.09,24.1054,2342,0
+RDFI.US,D,20251031,000000,24.18,24.2,24.111,24.1862,12606,0
+RDFI.US,D,20251103,000000,24.18,24.18,24.07,24.1049,10417,0
+RDFI.US,D,20251104,000000,23.94,23.94,23.9006,23.9006,21272,0
+RDFI.US,D,20251105,000000,23.9499,24.34,23.86,23.8697,5826,0
+RDFI.US,D,20251106,000000,23.94,24.45,23.84,23.8565,12394,0
+RDFI.US,D,20251107,000000,23.88,23.88,23.78,23.8385,25171,0
+RDFI.US,D,20251110,000000,23.8931,23.97,23.8931,23.97,3655,0
+RDFI.US,D,20251111,000000,23.8901,24.02,23.8901,23.9998,2718,0
+RDFI.US,D,20251112,000000,24.03,24.07,24.03,24.0401,7091,0
+RDFI.US,D,20251113,000000,24.02,24.05,23.94,23.94,6309,0
+RDFI.US,D,20251114,000000,23.9,23.92,23.84,23.8759,6584,0
+RDFI.US,D,20251117,000000,23.8699,23.88,23.8,23.8147,36289,0
+RDFI.US,D,20251118,000000,23.761,23.79,23.755,23.7602,3477,0
+RDFI.US,D,20251119,000000,23.81,23.81,23.6901,23.7051,5816,0
+RDFI.US,D,20251120,000000,23.75166,23.96,23.5602,23.5602,11342,0
+RDFI.US,D,20251121,000000,23.54,23.6125,23.53,23.6035,3684,0
+RDFI.US,D,20251124,000000,23.67,23.68,23.6568,23.675,6062,0
+RDFI.US,D,20251125,000000,23.76,24.23,23.7396,23.829,6978,0
+RDFI.US,D,20251126,000000,23.8,23.902,23.8,23.902,3019,0
+RDFI.US,D,20251128,000000,23.955,23.98,23.955,23.98,1097,0
+RDFI.US,D,20251201,000000,23.925,23.945,23.9,23.9117,10957,0
+RDFI.US,D,20251202,000000,23.76,23.78,23.7,23.78,5202,0
+RDFI.US,D,20251203,000000,23.8,23.95,23.76,23.89,21723,0
+RDFI.US,D,20251204,000000,23.8999,23.9,23.84,23.8764,55240,0
+RDFI.US,D,20251205,000000,23.91,23.92,23.84,23.8772,39343,0
+RDFI.US,D,20251208,000000,23.87,23.87,23.7977,23.7977,2130,0
+RDFI.US,D,20251209,000000,23.823,23.83,23.771,23.81,9941,0
+RDFI.US,D,20251210,000000,23.7416,23.83,23.7416,23.82,22399,0
+RDFI.US,D,20251211,000000,23.81,23.8299,23.7445,23.8112,2580,0
+RDFI.US,D,20251212,000000,23.78,23.7805,23.71,23.76,14125,0
+RDFI.US,D,20251215,000000,23.794,23.794,23.7598,23.78,5227,0
+RDFI.US,D,20251216,000000,23.8,23.85,23.8,23.85,3935,0
+RDFI.US,D,20251217,000000,23.84,23.87,23.7374,23.78,12742,0
+RDFI.US,D,20251218,000000,23.795,23.827,23.782,23.8092,6004,0
+RDFI.US,D,20251219,000000,23.83,23.83,23.7829,23.7829,9958,0
+RDFI.US,D,20251222,000000,23.8521,23.8899,23.8201,23.8212,4046,0
+RDFI.US,D,20251223,000000,23.84,23.86,23.7939,23.7939,3689,0
+RDFI.US,D,20251224,000000,23.85,23.87,23.8425,23.8466,2918,0
+RDFI.US,D,20251226,000000,23.851,23.93,23.85,23.8853,14893,0
+RDFI.US,D,20251229,000000,23.8701,23.91,23.85,23.85,21930,0
+RDFI.US,D,20251230,000000,23.8747,24,23.8747,23.91,156671,0
+RDFI.US,D,20251231,000000,23.97,23.97,23.91,23.91,32677,0
+RDFI.US,D,20260102,000000,24.03,24.03,23.9001,23.9799,48979,0
+RDFI.US,D,20260105,000000,23.93,23.93,23.8,23.84,11753,0
+RDFI.US,D,20260106,000000,23.8398,24.23,23.8398,23.92,12898,0
+RDFI.US,D,20260107,000000,24.055,24.055,23.88,23.885,18625,0
+RDFI.US,D,20260108,000000,23.89,23.94,23.86,23.87,38271,0
+RDFI.US,D,20260109,000000,23.98,24,23.96,23.97,11010,0
+RDFI.US,D,20260112,000000,23.99,24.04,23.88,23.88,9639,0
+RDFI.US,D,20260113,000000,24.06,24.09,24.06,24.06,3368,0
+RDFI.US,D,20260114,000000,24.0701,24.14,24.07,24.14,7271,0
+RDFI.US,D,20260115,000000,24.135,24.17,24.1,24.155,6594,0
+RDFI.US,D,20260116,000000,24.127945,24.17,24.08,24.15,9412,0
+RDFI.US,D,20260120,000000,24.08,24.08,24.02,24.08,37565,0
+RDFI.US,D,20260121,000000,24.105,24.25,24.1,24.14,5633,0
+RDFI.US,D,20260122,000000,24.1601,24.2,24.16,24.2,5514,0
+RDFI.US,D,20260123,000000,24.19,24.2,24.1765,24.19,4063,0
+RDFI.US,D,20260126,000000,24.22,24.22,24.14,24.1649,3364,0
+RDFI.US,D,20260127,000000,24.385,24.43,24.379,24.42,8370,0
+RDFI.US,D,20260128,000000,24.25,24.325,24.25,24.325,18579,0
+RDFI.US,D,20260129,000000,24.195,24.51,24.1,24.1,8886,0
+RDFI.US,D,20260130,000000,24.3499,24.37,24.305,24.37,29918,0
+RDFI.US,D,20260202,000000,24.35,24.39,24.31,24.37,16095,0
+RDFI.US,D,20260203,000000,24.37,24.37,24.2,24.26,7376,0
+RDFI.US,D,20260204,000000,24.24,24.3,24.22,24.3,25665,0
+RDFI.US,D,20260205,000000,24.32,24.32,24.2835,24.31,13910,0
+RDFI.US,D,20260206,000000,24.36,24.4,24.32,24.4,56474,0
+RDFI.US,D,20260209,000000,24.41,24.47,24.4099,24.47,15556,0
+RDFI.US,D,20260210,000000,24.486,24.51,24.45,24.505,40472,0
+RDFI.US,D,20260211,000000,24.513,24.513,24.47,24.51,13620,0
+RDFI.US,D,20260212,000000,24.5,24.53,24.45,24.49,31047,0
+RDFI.US,D,20260213,000000,24.51,24.57,24.51,24.565,13435,0
+RDFI.US,D,20260217,000000,24.5318,24.59,24.5318,24.5713,10802,0
+RDFI.US,D,20260218,000000,24.62,24.63,24.575,24.5999,14055,0
diff --git a/daily/us/nyse etfs/1/ryld.us.txt b/daily/us/nyse etfs/1/ryld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e33a3a8ffcef00e4c4b65015d9aeb13635b37d7d
--- /dev/null
+++ b/daily/us/nyse etfs/1/ryld.us.txt	
@@ -0,0 +1,1717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RYLD.US,D,20190423,000000,20.6958,20.7947,20.6958,20.751,3343.9857634202,0
+RYLD.US,D,20190424,000000,20.7355,20.815,20.7355,20.7791,8463.5300693282,0
+RYLD.US,D,20190425,000000,20.7142,20.7694,20.6306,20.7296,7757.6347695,0
+RYLD.US,D,20190426,000000,20.7694,20.8082,20.7355,20.8082,1107.7918938912,0
+RYLD.US,D,20190429,000000,20.8782,20.8782,20.8267,20.8267,2776.1780112955,0
+RYLD.US,D,20190430,000000,20.8685,20.8685,20.7821,20.7956,7557.7169765559,0
+RYLD.US,D,20190501,000000,20.8432,20.8432,20.7239,20.7239,8607.800641556,0
+RYLD.US,D,20190502,000000,20.6995,20.7355,20.6888,20.7355,677.04118538277,0
+RYLD.US,D,20190503,000000,20.8685,20.8685,20.8558,20.8685,1235.5744007214,0
+RYLD.US,D,20190506,000000,20.8607,20.8655,20.8607,20.8655,240.10745235036,0
+RYLD.US,D,20190507,000000,20.9023,20.9023,20.752,20.752,649.21757502457,0
+RYLD.US,D,20190508,000000,20.7326,20.7326,20.7326,20.7326,96.867384210016,0
+RYLD.US,D,20190509,000000,20.6229,20.7296,20.5074,20.7005,2447.4472074339,0
+RYLD.US,D,20190510,000000,20.7607,20.7607,20.75,20.75,325.63929159962,0
+RYLD.US,D,20190513,000000,20.5385,20.5385,20.3629,20.3861,2356.7628477479,0
+RYLD.US,D,20190514,000000,20.5793,20.6861,20.5608,20.6569,2234.1328613544,0
+RYLD.US,D,20190515,000000,20.7462,20.7462,20.7462,20.7462,556.47220716392,0
+RYLD.US,D,20190516,000000,20.8685,20.9092,20.8587,20.8587,610.05841970563,0
+RYLD.US,D,20190517,000000,20.7045,20.7045,20.6734,20.6734,767.72554506874,0
+RYLD.US,D,20190520,000000,20.5618,20.6782,20.5618,20.5948,7136.2408048336,0
+RYLD.US,D,20190521,000000,20.7142,20.8044,20.7142,20.7966,1909.5240738422,0
+RYLD.US,D,20190522,000000,20.8122,20.8122,20.6734,20.7161,9354.9161048779,0
+RYLD.US,D,20190523,000000,20.5045,20.5268,20.3328,20.3813,16975.493830761,0
+RYLD.US,D,20190524,000000,20.5007,20.5666,20.5007,20.5666,1441.6752181895,0
+RYLD.US,D,20190528,000000,20.5773,20.5773,20.4706,20.4706,6413.8574396078,0
+RYLD.US,D,20190529,000000,20.3833,20.3833,20.1959,20.2823,4107.5892921396,0
+RYLD.US,D,20190530,000000,20.3843,20.3843,20.1872,20.2464,10040.201322959,0
+RYLD.US,D,20190531,000000,20.029,20.1134,19.9135,20.0116,7813.2819902164,0
+RYLD.US,D,20190603,000000,20.096,20.1708,20.0523,20.0737,4312.6596055204,0
+RYLD.US,D,20190604,000000,20.3551,20.5773,20.3551,20.5773,7922.5154234745,0
+RYLD.US,D,20190605,000000,20.5278,20.5977,20.4579,20.5181,2207.3397550835,0
+RYLD.US,D,20190606,000000,20.4365,20.5249,20.3803,20.5171,3704.6621939894,0
+RYLD.US,D,20190607,000000,20.6287,20.7035,20.5948,20.652,4055.0335836852,0
+RYLD.US,D,20190610,000000,20.8558,20.8859,20.7656,20.7656,13075.035860178,0
+RYLD.US,D,20190611,000000,20.8122,20.8122,20.6433,20.6985,8637.6852600888,0
+RYLD.US,D,20190612,000000,20.7189,20.7607,20.6772,20.7286,8644.8987887003,0
+RYLD.US,D,20190613,000000,20.8782,20.9615,20.7821,20.8995,3552.147589063,0
+RYLD.US,D,20190614,000000,20.8451,20.8694,20.7947,20.8122,11259.287658283,0
+RYLD.US,D,20190617,000000,20.9227,21.011,20.9033,20.9499,7860.685178234,0
+RYLD.US,D,20190618,000000,21.1352,21.1431,21.0441,21.1071,16702.410247616,0
+RYLD.US,D,20190619,000000,21.1061,21.1683,21.1061,21.1528,3700.5401776401,0
+RYLD.US,D,20190620,000000,21.2536,21.2857,21.2138,21.2439,4522.8824393379,0
+RYLD.US,D,20190621,000000,21.2031,21.3021,21.2031,21.2412,4974.243229593,0
+RYLD.US,D,20190624,000000,21.2693,21.3021,21.0596,21.078,15584.313312851,0
+RYLD.US,D,20190625,000000,21.0809,21.1847,21.0314,21.0314,6993.0007366932,0
+RYLD.US,D,20190626,000000,21.0683,21.0955,21.0304,21.0304,4701.1596464478,0
+RYLD.US,D,20190627,000000,21.1537,21.2556,21.1217,21.2119,13504.756064598,0
+RYLD.US,D,20190628,000000,21.2905,21.3905,21.2905,21.3681,5529.6849326696,0
+RYLD.US,D,20190701,000000,21.5982,21.5982,21.4128,21.4273,5988.2592515362,0
+RYLD.US,D,20190702,000000,21.5069,21.5069,21.3827,21.4186,2304.2071392936,0
+RYLD.US,D,20190703,000000,21.5293,21.5574,21.4962,21.5012,2826.6727115752,0
+RYLD.US,D,20190705,000000,21.5226,21.5895,21.4128,21.534,16101.626364697,0
+RYLD.US,D,20190708,000000,21.4477,21.5671,21.4477,21.4962,3440.8531476302,0
+RYLD.US,D,20190709,000000,21.4166,21.4962,21.4166,21.4778,2704.0427251817,0
+RYLD.US,D,20190710,000000,21.5826,21.604,21.536,21.5739,3812.8651231601,0
+RYLD.US,D,20190711,000000,21.5729,21.7244,21.4952,21.7244,4044.7285428118,0
+RYLD.US,D,20190712,000000,21.9533,21.9533,21.5487,21.604,6627.1717856873,0
+RYLD.US,D,20190715,000000,21.7341,21.7341,21.541,21.5826,4819.667616492,0
+RYLD.US,D,20190716,000000,21.6321,21.6418,21.5487,21.6127,4862.9487881602,0
+RYLD.US,D,20190717,000000,21.5826,21.5982,21.54,21.5487,20144.293899333,0
+RYLD.US,D,20190718,000000,21.5729,21.6505,21.5487,21.5933,7460.8495923459,0
+RYLD.US,D,20190719,000000,21.6913,21.8,21.6302,21.6302,9298.2383800741,0
+RYLD.US,D,20190722,000000,21.6525,21.6642,21.5982,21.5982,2685.4936516096,0
+RYLD.US,D,20190723,000000,21.7253,21.7253,21.6234,21.6778,5695.5960907315,0
+RYLD.US,D,20190724,000000,21.7679,21.901,21.6816,21.8515,5941.8865676059,0
+RYLD.US,D,20190725,000000,21.7739,21.8261,21.7582,21.7826,1821.9312264182,0
+RYLD.US,D,20190726,000000,21.7826,21.8505,21.7826,21.8505,343.15786108442,0
+RYLD.US,D,20190729,000000,21.8437,21.8602,21.8184,21.8388,8133.7687613793,0
+RYLD.US,D,20190730,000000,21.7913,21.865,21.7719,21.865,16369.557427406,0
+RYLD.US,D,20190731,000000,21.9378,21.9543,21.8398,21.8398,12523.71617345,0
+RYLD.US,D,20190801,000000,21.897,21.899,21.6505,21.6505,2101.1978340874,0
+RYLD.US,D,20190802,000000,21.5826,21.5826,21.4293,21.4992,5712.0841561289,0
+RYLD.US,D,20190805,000000,21.2606,21.2683,20.85,21.013,11026.393734545,0
+RYLD.US,D,20190806,000000,21.016,21.178,20.9296,21.178,13729.405955638,0
+RYLD.US,D,20190807,000000,20.8548,21.2265,20.8548,21.174,4708.3731750592,0
+RYLD.US,D,20190808,000000,21.4196,21.5982,21.4196,21.5554,1225.2693598479,0
+RYLD.US,D,20190809,000000,21.3614,21.5136,21.3275,21.3992,3804.6210904615,0
+RYLD.US,D,20190812,000000,21.2265,21.2342,21.0819,21.1411,2327.9087333024,0
+RYLD.US,D,20190813,000000,21.4962,21.4962,21.2954,21.3342,969.70434618749,0
+RYLD.US,D,20190814,000000,20.9364,20.9471,20.7355,20.7937,9043.7038705011,0
+RYLD.US,D,20190815,000000,20.7142,20.7296,20.5851,20.7092,1442.7057222768,0
+RYLD.US,D,20190816,000000,21.0829,21.1343,21.0761,21.1071,6190.2380526549,0
+RYLD.US,D,20190819,000000,21.2352,21.2516,21.1421,21.1722,10412.213298489,0
+RYLD.US,D,20190820,000000,21.1586,21.2022,21.1556,21.1837,7439.2090065118,0
+RYLD.US,D,20190821,000000,21.2614,21.2877,21.2536,21.2643,3032.7735290434,0
+RYLD.US,D,20190822,000000,21.3459,21.3459,21.1712,21.2623,2683.4326434349,0
+RYLD.US,D,20190823,000000,21.0732,21.0732,20.8471,20.8471,1123.2494552012,0
+RYLD.US,D,20190826,000000,20.9896,21.0635,20.9702,21.0635,2554.6196325173,0
+RYLD.US,D,20190827,000000,20.8859,20.8859,20.8859,20.8859,528.64859680572,0
+RYLD.US,D,20190828,000000,20.8685,21.0548,20.8685,20.9839,7238.2607094803,0
+RYLD.US,D,20190829,000000,21.014,21.2693,21.014,21.2216,6451.9860908395,0
+RYLD.US,D,20190830,000000,21.3081,21.3293,21.2119,21.2216,8773.7117996178,0
+RYLD.US,D,20190903,000000,21.0732,21.1411,21.0304,21.0906,9272.4757778906,0
+RYLD.US,D,20190904,000000,21.2536,21.2536,21.175,21.2362,7920.4544152998,0
+RYLD.US,D,20190905,000000,21.3818,21.4564,21.3818,21.3925,6316.9900553979,0
+RYLD.US,D,20190906,000000,21.4574,21.4992,21.4323,21.4323,4780.508461173,0
+RYLD.US,D,20190909,000000,21.4477,21.5243,21.4477,21.4942,9853.6800831507,0
+RYLD.US,D,20190910,000000,21.5507,21.5691,21.5497,21.5507,3177.044101271,0
+RYLD.US,D,20190911,000000,21.5622,21.6186,21.5622,21.5933,2099.1368259127,0
+RYLD.US,D,20190912,000000,21.6263,21.637,21.5622,21.5923,5428.6955321102,0
+RYLD.US,D,20190913,000000,21.5243,21.6273,21.5243,21.5865,6694.1545513645,0
+RYLD.US,D,20190916,000000,21.5166,21.6622,21.5166,21.6059,8582.0380393724,0
+RYLD.US,D,20190917,000000,21.637,21.637,21.5788,21.6273,16489.095901537,0
+RYLD.US,D,20190918,000000,21.6622,21.6622,21.5933,21.6273,5755.3653277972,0
+RYLD.US,D,20190919,000000,21.704,21.704,21.6234,21.6273,7790.6109002948,0
+RYLD.US,D,20190920,000000,21.6467,21.6467,21.5079,21.6156,3610.8863220414,0
+RYLD.US,D,20190923,000000,21.5507,21.637,21.5012,21.5875,9613.5726308003,0
+RYLD.US,D,20190924,000000,21.6059,21.6059,21.374,21.3972,8257.4292518601,0
+RYLD.US,D,20190925,000000,21.4041,21.639,21.3964,21.5826,15981.057386478,0
+RYLD.US,D,20190926,000000,21.4865,21.4865,21.3982,21.3982,8556.2754371889,0
+RYLD.US,D,20190927,000000,21.4138,21.5253,21.2439,21.3031,11774.539701954,0
+RYLD.US,D,20190930,000000,21.3285,21.4818,21.2954,21.3653,3388.2974391758,0
+RYLD.US,D,20191001,000000,21.3673,21.3691,20.9334,20.9762,11363.368571105,0
+RYLD.US,D,20191002,000000,20.916,20.916,20.6694,20.8073,12618.522549486,0
+RYLD.US,D,20191003,000000,20.7015,20.8782,20.4706,20.8782,7054.8309819337,0
+RYLD.US,D,20191004,000000,20.9615,21.0576,20.815,21.0576,3411.9990331847,0
+RYLD.US,D,20191007,000000,21.0877,21.2081,21.0441,21.0596,12320.706868244,0
+RYLD.US,D,20191008,000000,20.7937,20.8219,20.7229,20.7229,1724.0333381208,0
+RYLD.US,D,20191009,000000,20.9005,20.9005,20.8053,20.8267,905.81309277238,0
+RYLD.US,D,20191010,000000,20.9237,20.9237,20.882,20.882,249.38198913643,0
+RYLD.US,D,20191011,000000,21.2905,21.4235,21.2499,21.2499,2378.4034335821,0
+RYLD.US,D,20191014,000000,21.1731,21.1731,21.1227,21.1421,5993.4117719729,0
+RYLD.US,D,20191015,000000,21.4671,21.5089,21.3972,21.3972,1322.136744058,0
+RYLD.US,D,20191016,000000,21.4574,21.4574,21.4099,21.4099,940.85023174196,0
+RYLD.US,D,20191017,000000,21.6564,21.6943,21.6156,21.6535,6220.1226711878,0
+RYLD.US,D,20191018,000000,21.6903,21.7244,21.5438,21.6156,16339.672808872,0
+RYLD.US,D,20191021,000000,21.703,21.703,21.6816,21.6903,515.25204367029,0
+RYLD.US,D,20191022,000000,21.7156,21.7505,21.6816,21.7097,9880.4731894215,0
+RYLD.US,D,20191023,000000,21.6699,21.7846,21.6515,21.7107,12919.429742989,0
+RYLD.US,D,20191024,000000,21.7069,21.7234,21.7069,21.7234,728.56638974979,0
+RYLD.US,D,20191025,000000,21.8049,21.864,21.8049,21.8252,2295.9631065948,0
+RYLD.US,D,20191028,000000,21.8709,21.9155,21.8311,21.8961,3744.8518533957,0
+RYLD.US,D,20191029,000000,21.8961,21.9339,21.8446,21.8903,3553.1780931503,0
+RYLD.US,D,20191030,000000,21.9028,21.9155,21.8834,21.8941,1985.7813763053,0
+RYLD.US,D,20191031,000000,21.8271,21.8398,21.8204,21.8398,3271.8504773064,0
+RYLD.US,D,20191101,000000,21.9116,21.9776,21.9116,21.9456,720.32235705107,0
+RYLD.US,D,20191104,000000,21.8893,21.966,21.8893,21.9572,1102.6393734545,0
+RYLD.US,D,20191105,000000,21.9513,22.0533,21.9513,22.0252,6274.7393878168,0
+RYLD.US,D,20191106,000000,22.0096,22.0456,21.9262,21.9786,3679.9300958932,0
+RYLD.US,D,20191107,000000,22.0008,22.0426,21.9854,21.9854,544.10615811583,0
+RYLD.US,D,20191108,000000,21.9252,22.0058,21.9252,22.0058,730.62739792448,0
+RYLD.US,D,20191111,000000,21.961,22.0687,21.961,22.0193,4540.4010088226,0
+RYLD.US,D,20191112,000000,21.9911,22.096,21.9911,22.0456,4204.4566763496,0
+RYLD.US,D,20191113,000000,22.0377,22.0377,22.0145,22.0145,3462.4937334643,0
+RYLD.US,D,20191114,000000,22.062,22.062,22.029,22.029,2669.0055862121,0
+RYLD.US,D,20191115,000000,21.966,22.0377,21.9513,21.9864,8523.299306394,0
+RYLD.US,D,20191118,000000,22.0008,22.0008,21.9426,21.966,2691.6766761336,0
+RYLD.US,D,20191119,000000,22.0446,22.066,22.0377,22.0581,3293.4910631405,0
+RYLD.US,D,20191120,000000,22.028,22.0533,21.9416,21.9921,5105.1172486853,0
+RYLD.US,D,20191121,000000,21.9901,21.9901,21.9446,21.9456,661.58362407265,0
+RYLD.US,D,20191122,000000,21.9582,22.0456,21.9407,22.0456,17292.889089663,0
+RYLD.US,D,20191125,000000,22.2377,22.2541,22.2086,22.2454,18587.202223363,0
+RYLD.US,D,20191126,000000,22.2454,22.2735,22.2454,22.2619,15514.239034913,0
+RYLD.US,D,20191127,000000,22.29,22.3337,22.2716,22.2949,8277.0088295196,0
+RYLD.US,D,20191129,000000,22.2541,22.2541,22.2541,22.2541,286.48013628069,0
+RYLD.US,D,20191202,000000,22.29,22.29,22.1251,22.1678,41603.511014115,0
+RYLD.US,D,20191203,000000,22.097,22.097,22.0193,22.0844,1930.1341555889,0
+RYLD.US,D,20191204,000000,22.1493,22.2163,22.1493,22.1882,2885.4114445536,0
+RYLD.US,D,20191205,000000,22.2619,22.2619,22.1678,22.2202,8564.5194698877,0
+RYLD.US,D,20191206,000000,22.2638,22.3424,22.2454,22.3113,3476.9207906872,0
+RYLD.US,D,20191209,000000,22.2571,22.3424,22.2328,22.3163,3550.0865808883,0
+RYLD.US,D,20191210,000000,22.2765,22.3501,22.2765,22.326,12328.950900943,0
+RYLD.US,D,20191211,000000,22.3347,22.359,22.2969,22.2969,4984.5482704664,0
+RYLD.US,D,20191212,000000,22.3347,22.4036,22.3163,22.4036,10133.977194907,0
+RYLD.US,D,20191213,000000,22.4036,22.4298,22.3909,22.422,2493.8198913643,0
+RYLD.US,D,20191216,000000,22.4288,22.4298,22.3424,22.3812,10104.092576374,0
+RYLD.US,D,20191217,000000,22.3774,22.4453,22.3774,22.425,4438.3811041759,0
+RYLD.US,D,20191218,000000,22.4385,22.4434,22.3862,22.4298,14945.400778701,0
+RYLD.US,D,20191219,000000,22.422,22.422,22.3765,22.3987,5130.8798508688,0
+RYLD.US,D,20191220,000000,22.4414,22.491,22.3531,22.4667,14938.187250089,0
+RYLD.US,D,20191223,000000,22.3949,22.4647,22.3317,22.4337,4722.8002322819,0
+RYLD.US,D,20191224,000000,22.4919,22.4997,22.4453,22.4453,3413.029537272,0
+RYLD.US,D,20191226,000000,22.5094,22.5094,22.4647,22.4647,8639.7462682635,0
+RYLD.US,D,20191227,000000,22.4453,22.4453,22.4123,22.4298,2794.7270848676,0
+RYLD.US,D,20191230,000000,22.455,22.4812,22.3327,22.3939,6861.0962135136,0
+RYLD.US,D,20191231,000000,22.4647,22.5181,22.3745,22.455,5820.2870852996,0
+RYLD.US,D,20200102,000000,22.422,22.4327,22.2979,22.4327,4050.9115673358,0
+RYLD.US,D,20200103,000000,22.3677,22.4647,22.1474,22.4172,2954.4552184054,0
+RYLD.US,D,20200106,000000,22.2979,22.4123,22.2706,22.4123,6003.7168128462,0
+RYLD.US,D,20200107,000000,22.4453,22.4453,22.4026,22.4026,2798.849101217,0
+RYLD.US,D,20200108,000000,22.5181,22.5617,22.4744,22.5104,4979.3957500298,0
+RYLD.US,D,20200109,000000,22.487,22.552,22.4744,22.5007,3846.8717580424,0
+RYLD.US,D,20200110,000000,22.4735,22.5268,22.4385,22.4822,8548.0314044902,0
+RYLD.US,D,20200113,000000,22.4385,22.5696,22.4385,22.5617,4389.9474120709,0
+RYLD.US,D,20200114,000000,22.5346,22.7025,22.5346,22.6492,5508.0443468355,0
+RYLD.US,D,20200115,000000,22.7734,22.7734,22.589,22.7093,6943.5365405009,0
+RYLD.US,D,20200116,000000,22.7403,22.7403,22.7403,22.7403,321.51727525027,0
+RYLD.US,D,20200117,000000,22.6492,22.6763,22.5617,22.5743,5243.2047963889,0
+RYLD.US,D,20200121,000000,22.6307,22.6307,22.4453,22.4861,3016.2854636459,0
+RYLD.US,D,20200122,000000,22.5171,22.5793,22.5045,22.5142,6556.0670036609,0
+RYLD.US,D,20200123,000000,22.3658,22.5045,22.3396,22.5045,5308.1265538913,0
+RYLD.US,D,20200124,000000,22.4453,22.4453,22.225,22.2842,6360.2712270661,0
+RYLD.US,D,20200127,000000,22.128,22.2076,21.9592,22.0115,12374.293080785,0
+RYLD.US,D,20200128,000000,22.2143,22.2493,22.1882,22.225,5529.6849326696,0
+RYLD.US,D,20200129,000000,22.2212,22.2415,22.1202,22.127,8028.6573444706,0
+RYLD.US,D,20200130,000000,22.0553,22.1474,21.8446,22.1474,9398.1972765461,0
+RYLD.US,D,20200131,000000,21.8622,21.9038,21.6156,21.6836,12221.778475859,0
+RYLD.US,D,20200203,000000,21.9329,22.0202,21.7739,21.8941,4779.4779570856,0
+RYLD.US,D,20200204,000000,22.2202,22.2503,22.1979,22.2347,3514.0189378315,0
+RYLD.US,D,20200205,000000,22.491,22.5201,22.3852,22.5045,3329.5587061974,0
+RYLD.US,D,20200206,000000,22.5472,22.552,22.5171,22.5171,4581.6211723163,0
+RYLD.US,D,20200207,000000,22.3832,22.4026,22.2929,22.3133,14337.403367169,0
+RYLD.US,D,20200210,000000,22.3317,22.4317,22.2813,22.4113,8224.4531210652,0
+RYLD.US,D,20200211,000000,22.5696,22.589,22.4997,22.5026,1904.3715534054,0
+RYLD.US,D,20200212,000000,22.686,22.7471,22.6501,22.6937,7321.7315405549,0
+RYLD.US,D,20200213,000000,22.5589,22.7743,22.5589,22.7471,7438.1785024244,0
+RYLD.US,D,20200214,000000,22.6811,22.7229,22.6589,22.7229,12222.808979947,0
+RYLD.US,D,20200218,000000,22.6724,22.7219,22.5696,22.6686,9574.4134754814,0
+RYLD.US,D,20200219,000000,22.7005,22.8664,22.7005,22.7704,5951.1611043919,0
+RYLD.US,D,20200220,000000,22.6238,22.8199,22.6238,22.8199,4839.2471941514,0
+RYLD.US,D,20200221,000000,22.6238,22.6589,22.6238,22.6238,2878.1979159422,0
+RYLD.US,D,20200224,000000,21.966,22.421,21.8155,22.0018,39218.924556008,0
+RYLD.US,D,20200225,000000,22.0018,22.0018,21.3594,21.3594,17795.775084285,0
+RYLD.US,D,20200226,000000,21.3944,21.5234,21.1061,21.1847,21232.506215566,0
+RYLD.US,D,20200227,000000,20.6403,20.9374,20.3463,20.4152,19818.654607734,0
+RYLD.US,D,20200228,000000,19.8737,20.095,19.6069,19.9446,14571.327794995,0
+RYLD.US,D,20200302,000000,20.1755,20.6209,20.0096,20.6209,5091.7206955498,0
+RYLD.US,D,20200303,000000,20.7336,21.3915,20.0775,20.2687,17728.792318607,0
+RYLD.US,D,20200304,000000,20.3861,20.7637,20.2707,20.7637,2713.3172619677,0
+RYLD.US,D,20200305,000000,20.4842,20.4842,19.9087,20.0426,5819.2565812123,0
+RYLD.US,D,20200306,000000,19.6505,19.7583,19.342,19.7195,12839.050424176,0
+RYLD.US,D,20200309,000000,19.0751,19.0751,17.8331,17.9921,17738.066855393,0
+RYLD.US,D,20200310,000000,18.1242,18.3211,17.6156,18.262,12172.314279667,0
+RYLD.US,D,20200311,000000,17.9572,17.9572,17.0887,17.2188,15961.477808819,0
+RYLD.US,D,20200312,000000,15.9699,16.2959,15.082,15.341,32139.361475979,0
+RYLD.US,D,20200313,000000,15.5982,16.2319,15.2566,16.1242,4022.0574528903,0
+RYLD.US,D,20200316,000000,14.1931,15.1819,14.1931,14.2125,4186.9381068648,0
+RYLD.US,D,20200317,000000,14.6045,14.95,14.1931,14.95,7927.6679439111,0
+RYLD.US,D,20200318,000000,14.2416,14.2416,13.1789,13.2197,12883.362099932,0
+RYLD.US,D,20200319,000000,13.2197,14.7462,13.2197,14.426,36802.392471194,0
+RYLD.US,D,20200320,000000,14.3551,14.6472,13.737,13.9204,13494.451023726,0
+RYLD.US,D,20200323,000000,13.7496,14.0087,13.3993,14.0087,7337.189101865,0
+RYLD.US,D,20200324,000000,14.5453,14.6045,14.1814,14.3551,5390.5668808786,0
+RYLD.US,D,20200325,000000,14.6569,14.7452,14.62,14.62,4953.6331478463,0
+RYLD.US,D,20200326,000000,14.5948,14.8442,14.5948,14.7025,3532.5680114036,0
+RYLD.US,D,20200327,000000,14.6831,14.8151,14.6162,14.6162,1829.1447550296,0
+RYLD.US,D,20200330,000000,14.8888,14.9587,14.8704,14.9354,2378.4034335821,0
+RYLD.US,D,20200331,000000,15.1081,15.1741,14.8791,15.1741,72845.303430019,0
+RYLD.US,D,20200401,000000,14.3008,14.6821,14.2756,14.4812,108128.73287647,0
+RYLD.US,D,20200402,000000,14.6773,15.2712,14.6433,14.7044,1331.411280844,0
+RYLD.US,D,20200403,000000,14.7268,14.7268,14.3726,14.5288,3605.7338016047,0
+RYLD.US,D,20200406,000000,14.7976,15.2158,14.7976,15.1635,3232.6913219874,0
+RYLD.US,D,20200407,000000,15.439,15.4556,15.1644,15.1644,13015.266623111,0
+RYLD.US,D,20200408,000000,15.2896,15.4022,15.2896,15.3614,853.25738431801,0
+RYLD.US,D,20200409,000000,15.4574,15.5875,15.4352,15.5875,2982.2788287636,0
+RYLD.US,D,20200413,000000,15.5273,15.5273,15.4196,15.4323,9265.2622492792,0
+RYLD.US,D,20200414,000000,15.5002,15.5972,15.4924,15.5691,6276.8003959915,0
+RYLD.US,D,20200415,000000,15.5351,15.5361,15.4624,15.4624,4031.3319896764,0
+RYLD.US,D,20200416,000000,15.4624,15.5691,15.4439,15.5322,3740.7298370463,0
+RYLD.US,D,20200417,000000,16.0397,16.0397,15.4245,15.7137,11461.266459402,0
+RYLD.US,D,20200420,000000,15.3886,15.7311,15.3886,15.5574,33138.950440699,0
+RYLD.US,D,20200421,000000,15.31,15.4778,15.31,15.4584,2608.205845059,0
+RYLD.US,D,20200422,000000,15.6195,15.7748,15.5584,15.5584,1189.201716791,0
+RYLD.US,D,20200423,000000,15.5671,15.7554,15.5671,15.6555,16166.548122199,0
+RYLD.US,D,20200424,000000,15.6662,15.9078,15.6662,15.8641,3034.834537218,0
+RYLD.US,D,20200427,000000,15.9727,16.129,15.9543,16.129,8919.0128759328,0
+RYLD.US,D,20200428,000000,16.2066,16.2591,16.1339,16.1805,2441.2641829099,0
+RYLD.US,D,20200429,000000,16.3862,16.491,16.3124,16.4259,3611.9168261288,0
+RYLD.US,D,20200430,000000,16.3202,16.3493,16.2892,16.2892,3982.8982975714,0
+RYLD.US,D,20200501,000000,16.163,16.163,16.0242,16.1018,1670.447125579,0
+RYLD.US,D,20200504,000000,16.0892,16.2009,16.0698,16.2009,2427.8676297744,0
+RYLD.US,D,20200505,000000,16.292,16.359,16.2231,16.2601,5599.7592106087,0
+RYLD.US,D,20200506,000000,16.3124,16.3221,16.2153,16.2474,5341.1026846863,0
+RYLD.US,D,20200507,000000,16.4017,16.4017,16.2231,16.3793,7126.9662680475,0
+RYLD.US,D,20200508,000000,16.4114,16.4288,16.4114,16.4114,1926.0121392396,0
+RYLD.US,D,20200511,000000,16.5201,16.5201,16.3745,16.4619,21015.069853136,0
+RYLD.US,D,20200512,000000,16.493,16.5725,16.4783,16.4783,3067.8106680129,0
+RYLD.US,D,20200513,000000,16.4736,16.4736,16.1949,16.2425,8862.335151129,0
+RYLD.US,D,20200514,000000,16.0252,16.4736,15.9495,16.4736,6429.3150009179,0
+RYLD.US,D,20200515,000000,16.2319,16.754,16.2319,16.7286,2868.9233791562,0
+RYLD.US,D,20200518,000000,17.1839,17.1839,16.9421,17.0364,12057.928325972,0
+RYLD.US,D,20200519,000000,16.9364,17.0558,16.8645,16.8645,7390.7753144067,0
+RYLD.US,D,20200520,000000,16.9809,17.1451,16.9615,17.1451,10727.547549216,0
+RYLD.US,D,20200521,000000,17.1354,17.1451,17.0471,17.0936,8522.2688023067,0
+RYLD.US,D,20200522,000000,17.2536,17.273,17.1275,17.2362,14074.624824898,0
+RYLD.US,D,20200526,000000,17.3983,17.3983,17.2536,17.3536,10996.509116011,0
+RYLD.US,D,20200527,000000,17.4071,17.4138,17.3255,17.4099,11895.108680172,0
+RYLD.US,D,20200528,000000,17.0936,17.4691,16.8733,17.3798,9424.990382817,0
+RYLD.US,D,20200529,000000,17.4322,17.4653,17.378,17.4653,3711.8757226008,0
+RYLD.US,D,20200601,000000,17.541,17.541,17.2954,17.4128,9614.6031348877,0
+RYLD.US,D,20200602,000000,17.4788,17.4972,17.3322,17.4875,19033.410493181,0
+RYLD.US,D,20200603,000000,17.5041,17.5225,17.4972,17.5176,6969.2991426844,0
+RYLD.US,D,20200604,000000,17.5041,17.5041,17.3895,17.3895,12910.155206202,0
+RYLD.US,D,20200605,000000,17.4788,17.5497,17.475,17.475,15920.257645325,0
+RYLD.US,D,20200608,000000,17.541,17.541,17.4468,17.5225,7315.5485160308,0
+RYLD.US,D,20200609,000000,17.5225,17.5313,17.5079,17.5079,8859.243638867,0
+RYLD.US,D,20200610,000000,17.5681,17.5681,17.4245,17.4759,20294.747496085,0
+RYLD.US,D,20200611,000000,17.4419,17.4681,17.2429,17.2429,5674.9860089847,0
+RYLD.US,D,20200612,000000,17.4788,17.4972,17.2954,17.3934,21313.916038465,0
+RYLD.US,D,20200615,000000,17.3168,17.536,17.3168,17.536,7862.7461864087,0
+RYLD.US,D,20200616,000000,17.541,17.5594,17.4517,17.5263,15782.170097621,0
+RYLD.US,D,20200617,000000,17.5497,17.5778,17.5313,17.5681,3778.858488278,0
+RYLD.US,D,20200618,000000,17.5041,17.5594,17.4962,17.5594,11839.461459456,0
+RYLD.US,D,20200619,000000,17.5313,17.541,17.2304,17.3479,44730.060415105,0
+RYLD.US,D,20200622,000000,17.1645,17.2906,17.0207,17.2489,6085.1266357462,0
+RYLD.US,D,20200623,000000,17.4419,17.4604,17.2439,17.376,6026.3879027677,0
+RYLD.US,D,20200624,000000,17.2091,17.2091,16.8442,17.012,7672.1029302507,0
+RYLD.US,D,20200625,000000,16.8413,17.2536,16.8413,17.1799,9220.9505735236,0
+RYLD.US,D,20200626,000000,17.1926,17.1926,16.8082,16.915,3299.6740876646,0
+RYLD.US,D,20200629,000000,17.0304,17.3526,16.9665,17.2372,15542.062645271,0
+RYLD.US,D,20200630,000000,17.1518,17.5012,17.0849,17.4371,31322.171734717,0
+RYLD.US,D,20200701,000000,17.5865,17.6118,17.3004,17.4138,24168.412360398,0
+RYLD.US,D,20200702,000000,17.3128,17.6691,17.3128,17.5313,3538.7510359276,0
+RYLD.US,D,20200706,000000,17.8097,18.1339,17.5497,17.6021,11611.720056153,0
+RYLD.US,D,20200707,000000,17.6118,17.6477,17.4788,17.541,7358.8296876992,0
+RYLD.US,D,20200708,000000,17.536,17.6477,17.4322,17.5447,5593.5761860848,0
+RYLD.US,D,20200709,000000,17.5225,17.5225,17.2061,17.3643,12483.526514044,0
+RYLD.US,D,20200710,000000,17.5128,17.5671,17.4788,17.541,2285.6580657214,0
+RYLD.US,D,20200713,000000,17.5681,17.7457,17.4099,17.4099,13690.24680032,0
+RYLD.US,D,20200714,000000,17.4837,17.6758,17.4837,17.6233,3520.2019623554,0
+RYLD.US,D,20200715,000000,17.8184,17.998,17.8184,17.9223,6511.7553279052,0
+RYLD.US,D,20200716,000000,17.9708,18.0785,17.9708,18.0697,7115.6307230868,0
+RYLD.US,D,20200717,000000,18.1319,18.2095,18.0155,18.1349,7198.0710500741,0
+RYLD.US,D,20200720,000000,18.2057,18.2493,18.0513,18.1804,17079.574743582,0
+RYLD.US,D,20200721,000000,18.196,18.3008,18.1707,18.2454,7148.6068538817,0
+RYLD.US,D,20200722,000000,18.2736,18.3183,18.2736,18.3183,1494.2309266438,0
+RYLD.US,D,20200723,000000,18.2842,18.4307,18.1766,18.2717,5389.5363767913,0
+RYLD.US,D,20200724,000000,18.1513,18.3221,18.1513,18.2454,3744.8518533957,0
+RYLD.US,D,20200727,000000,18.3678,18.3678,18.2232,18.3541,3306.8876162759,0
+RYLD.US,D,20200728,000000,18.3765,18.4677,18.3318,18.3318,26131.522646783,0
+RYLD.US,D,20200729,000000,18.3949,18.5492,18.3803,18.422,18150.26849033,0
+RYLD.US,D,20200730,000000,18.422,18.4852,18.422,18.4802,3936.5256136411,0
+RYLD.US,D,20200731,000000,18.5492,18.5492,18.2493,18.3706,13116.256023671,0
+RYLD.US,D,20200803,000000,18.5851,18.6395,18.3862,18.5803,6434.4675213546,0
+RYLD.US,D,20200804,000000,18.5492,18.688,18.5492,18.688,4296.1715401229,0
+RYLD.US,D,20200805,000000,18.7394,18.8015,18.6937,18.7666,15386.456528082,0
+RYLD.US,D,20200806,000000,18.8568,18.8568,18.7394,18.8034,4780.508461173,0
+RYLD.US,D,20200807,000000,18.7394,18.8839,18.7394,18.8345,5428.6955321102,0
+RYLD.US,D,20200810,000000,18.9286,18.9383,18.8762,18.9102,14825.862304569,0
+RYLD.US,D,20200811,000000,19.0004,19.0004,18.8869,18.8956,19144.704934613,0
+RYLD.US,D,20200812,000000,18.9567,18.9567,18.8752,18.9102,7690.6520038228,0
+RYLD.US,D,20200813,000000,18.9654,18.9839,18.8316,18.9063,11558.133843612,0
+RYLD.US,D,20200814,000000,18.9567,18.9567,18.8617,18.8928,4232.2802867078,0
+RYLD.US,D,20200817,000000,18.9917,18.9917,18.8015,18.8752,10702.81545112,0
+RYLD.US,D,20200818,000000,19.0198,19.0198,18.8199,18.9102,17398.000506571,0
+RYLD.US,D,20200819,000000,19.0092,19.0101,18.9567,19.0101,7732.9026714038,0
+RYLD.US,D,20200820,000000,19.0004,19.0004,18.9199,18.9567,8167.7753962615,0
+RYLD.US,D,20200821,000000,18.9567,19.0567,18.8296,18.8821,9079.7715135579,0
+RYLD.US,D,20200824,000000,18.8936,18.8936,18.6395,18.7966,7909.118870339,0
+RYLD.US,D,20200825,000000,18.9383,18.9383,18.7481,18.848,16458.180778917,0
+RYLD.US,D,20200826,000000,18.9199,18.9199,18.7666,18.8054,10124.702658121,0
+RYLD.US,D,20200827,000000,18.785,18.8655,18.6492,18.8296,16163.456609938,0
+RYLD.US,D,20200828,000000,18.8839,18.9266,18.8151,18.9266,11224.250519314,0
+RYLD.US,D,20200831,000000,18.9742,18.9742,18.6763,18.7394,66581.899587162,0
+RYLD.US,D,20200901,000000,18.6666,18.8995,18.6666,18.848,5571.9356002506,0
+RYLD.US,D,20200902,000000,19.0286,19.0286,18.9005,18.9751,18079.163708304,0
+RYLD.US,D,20200903,000000,19.0567,19.0567,18.5676,18.6201,12118.728067126,0
+RYLD.US,D,20200904,000000,18.8102,18.8966,18.2135,18.6589,21087.205139251,0
+RYLD.US,D,20200908,000000,18.5754,18.5754,18.3493,18.4036,11680.763830005,0
+RYLD.US,D,20200909,000000,18.6298,18.7432,18.5172,18.685,27353.700494369,0
+RYLD.US,D,20200910,000000,18.8015,18.8345,18.3949,18.4949,13108.011990972,0
+RYLD.US,D,20200911,000000,18.5065,18.6298,18.3046,18.423,8334.7170584107,0
+RYLD.US,D,20200914,000000,18.4677,18.8568,18.4677,18.8345,11352.033026144,0
+RYLD.US,D,20200915,000000,19.0004,19.0004,18.8102,18.8627,7201.1625623361,0
+RYLD.US,D,20200916,000000,19.0373,19.1459,19.0004,19.1188,6172.7194831701,0
+RYLD.US,D,20200917,000000,18.9005,19.0916,18.8568,19.0149,5257.6318536117,0
+RYLD.US,D,20200918,000000,19.0819,19.1916,18.8296,19.0373,63099.826276039,0
+RYLD.US,D,20200921,000000,18.685,18.685,18.2329,18.3988,16862.138381154,0
+RYLD.US,D,20200922,000000,18.3221,18.5298,18.3133,18.4899,14048.862222714,0
+RYLD.US,D,20200923,000000,18.5531,18.6298,18.1319,18.1319,11245.891105148,0
+RYLD.US,D,20200924,000000,18.0058,18.3396,17.8786,18.1232,7811.2209820417,0
+RYLD.US,D,20200925,000000,18.164,18.4133,18.1562,18.3405,9535.2543201625,0
+RYLD.US,D,20200928,000000,18.6201,18.7753,18.5928,18.7297,19052.99007084,0
+RYLD.US,D,20200929,000000,18.7937,18.7937,18.5754,18.684,12851.416473225,0
+RYLD.US,D,20200930,000000,18.7529,18.883,18.5754,18.688,10047.414851571,0
+RYLD.US,D,20201001,000000,18.8655,18.9199,18.7481,18.8413,16806.491160438,0
+RYLD.US,D,20201002,000000,18.522,18.9654,18.522,18.9432,19963.955684049,0
+RYLD.US,D,20201005,000000,19.1742,19.1916,19.0198,19.1692,51689.054516917,0
+RYLD.US,D,20201006,000000,19.3371,19.3624,19.0916,19.1479,21004.764812263,0
+RYLD.US,D,20201007,000000,19.3003,19.3167,19.2721,19.2866,3212.0812402406,0
+RYLD.US,D,20201008,000000,19.4041,19.4516,19.3721,19.4079,14569.266786821,0
+RYLD.US,D,20201009,000000,19.3721,19.4982,19.3721,19.4206,12299.06628241,0
+RYLD.US,D,20201012,000000,19.441,19.4807,19.4041,19.4526,11792.058271439,0
+RYLD.US,D,20201013,000000,19.4904,19.4904,19.3954,19.4904,5845.0191833958,0
+RYLD.US,D,20201014,000000,19.5079,19.5079,19.4109,19.4653,3599.5507770806,0
+RYLD.US,D,20201015,000000,19.4904,19.4904,19.3721,19.441,12970.954947356,0
+RYLD.US,D,20201016,000000,19.5177,19.5817,19.4041,19.4817,11625.116609289,0
+RYLD.US,D,20201019,000000,19.7097,19.7097,19.2595,19.3537,6178.9025076942,0
+RYLD.US,D,20201020,000000,19.4924,19.4924,19.3352,19.3711,9908.2967997797,0
+RYLD.US,D,20201021,000000,19.3711,19.3711,19.2246,19.2682,9243.6216634451,0
+RYLD.US,D,20201022,000000,19.3537,19.4459,19.3517,19.441,13999.398026522,0
+RYLD.US,D,20201023,000000,19.6186,19.6186,19.4265,19.5729,12883.362099932,0
+RYLD.US,D,20201026,000000,19.4982,19.4982,19.1789,19.1974,8138.9212818159,0
+RYLD.US,D,20201027,000000,19.2925,19.2925,19.1285,19.1382,4953.6331478463,0
+RYLD.US,D,20201028,000000,18.9237,18.9237,18.5948,18.5948,13908.713666836,0
+RYLD.US,D,20201029,000000,18.6308,18.9325,18.5346,18.914,7866.8682027581,0
+RYLD.US,D,20201030,000000,18.8413,18.8413,18.6045,18.7121,33967.47572692,0
+RYLD.US,D,20201102,000000,18.8928,19.0383,18.8131,18.9888,15222.606378195,0
+RYLD.US,D,20201103,000000,19.3303,19.3808,19.1974,19.3594,4217.853229485,0
+RYLD.US,D,20201104,000000,19.1886,19.6088,19.1886,19.5351,4713.5256954959,0
+RYLD.US,D,20201105,000000,19.5894,19.8563,19.5729,19.7855,12152.734702007,0
+RYLD.US,D,20201106,000000,19.9747,19.9747,19.7699,19.8282,3910.7630114576,0
+RYLD.US,D,20201109,000000,20.162,20.2222,20.0572,20.1066,17439.220670065,0
+RYLD.US,D,20201110,000000,20.1116,20.1668,20.0775,20.1397,23148.213313931,0
+RYLD.US,D,20201111,000000,20.2028,20.2028,20.0465,20.1668,14315.762781336,0
+RYLD.US,D,20201112,000000,20.1223,20.2581,20.094,20.131,13218.275928318,0
+RYLD.US,D,20201113,000000,20.2581,20.2678,20.1057,20.2222,8845.8470857316,0
+RYLD.US,D,20201116,000000,20.2444,20.2852,20.1116,20.2581,11267.531690982,0
+RYLD.US,D,20201117,000000,20.2493,20.294,20.2028,20.2581,15608.01490686,0
+RYLD.US,D,20201118,000000,20.294,20.3851,20.2309,20.2823,17591.735274991,0
+RYLD.US,D,20201119,000000,20.2125,20.3502,20.2125,20.2765,25007.242687494,0
+RYLD.US,D,20201120,000000,20.294,20.4415,20.2493,20.3861,8070.9080120515,0
+RYLD.US,D,20201123,000000,20.3774,20.4231,20.2125,20.3803,20126.775329849,0
+RYLD.US,D,20201124,000000,20.5142,20.5773,20.425,20.523,11380.88714059,0
+RYLD.US,D,20201125,000000,20.5191,20.5608,20.3851,20.486,53216.261574355,0
+RYLD.US,D,20201127,000000,20.5608,20.5918,20.5104,20.587,3248.1488832975,0
+RYLD.US,D,20201130,000000,20.6055,20.6055,20.3037,20.4579,22368.121719815,0
+RYLD.US,D,20201201,000000,20.6336,20.6336,20.4842,20.5511,14947.461786875,0
+RYLD.US,D,20201202,000000,20.5967,20.5967,20.4696,20.5686,40886.280169326,0
+RYLD.US,D,20201203,000000,20.6336,20.6685,20.523,20.5763,27298.053273652,0
+RYLD.US,D,20201204,000000,20.7694,20.7694,20.6152,20.6898,38766.533261665,0
+RYLD.US,D,20201207,000000,20.8344,20.8344,20.6782,20.7152,28042.077224712,0
+RYLD.US,D,20201208,000000,20.6734,20.8073,20.6734,20.7646,34634.21187143,0
+RYLD.US,D,20201209,000000,20.8441,20.8441,20.7336,20.7607,71251.113606903,0
+RYLD.US,D,20201210,000000,20.7878,20.7976,20.6239,20.7743,16146.96854454,0
+RYLD.US,D,20201211,000000,20.7762,20.8073,20.6967,20.7646,15594.618353725,0
+RYLD.US,D,20201214,000000,20.8441,20.8441,20.7791,20.8053,10777.011745407,0
+RYLD.US,D,20201215,000000,20.8617,20.8888,20.752,20.8441,21331.43460795,0
+RYLD.US,D,20201216,000000,20.9528,20.9528,20.816,20.8529,17764.859961665,0
+RYLD.US,D,20201217,000000,20.7791,20.8888,20.7433,20.816,28183.256284678,0
+RYLD.US,D,20201218,000000,20.8986,20.8986,20.7064,20.7161,22243.430725247,0
+RYLD.US,D,20201221,000000,20.5608,20.7064,20.2581,20.654,36504.576789953,0
+RYLD.US,D,20201222,000000,20.816,20.816,20.6734,20.6958,13287.31970217,0
+RYLD.US,D,20201223,000000,20.7743,20.9431,20.7743,20.8946,28874.724527283,0
+RYLD.US,D,20201224,000000,20.7161,20.9615,20.7161,20.9237,12149.643189746,0
+RYLD.US,D,20201228,000000,21.2459,21.2459,20.8791,20.9994,27930.782783279,0
+RYLD.US,D,20201229,000000,21.0712,21.0712,20.6772,20.7976,44304.462227034,0
+RYLD.US,D,20201230,000000,20.6336,20.7064,20.6122,20.6667,18117.292359535,0
+RYLD.US,D,20201231,000000,20.5608,20.6879,20.5104,20.6463,9209.6150285628,0
+RYLD.US,D,20210104,000000,20.8073,20.8073,20.3405,20.4502,34575.473138452,0
+RYLD.US,D,20210105,000000,20.3134,20.7336,20.3134,20.7249,12171.28377558,0
+RYLD.US,D,20210106,000000,20.6782,21.0974,20.6782,20.9578,20236.008763107,0
+RYLD.US,D,20210107,000000,21.1625,21.1625,21.0625,21.1546,12589.66843504,0
+RYLD.US,D,20210108,000000,21.1916,21.1916,21.0712,21.1449,51723.061151799,0
+RYLD.US,D,20210111,000000,20.9083,21.1916,20.9083,21.1625,42450.585373909,0
+RYLD.US,D,20210112,000000,21.2168,21.2245,21.1537,21.1867,52940.086478948,0
+RYLD.US,D,20210113,000000,21.2362,21.2362,21.1449,21.2081,50987.281233438,0
+RYLD.US,D,20210114,000000,21.2827,21.2827,21.2091,21.2265,52763.870280013,0
+RYLD.US,D,20210115,000000,20.9994,21.5923,20.8888,21.077,48964.401709988,0
+RYLD.US,D,20210119,000000,21.2536,21.2546,21.0829,21.2041,19587.82169217,0
+RYLD.US,D,20210120,000000,21.1994,21.3168,21.1994,21.272,25974.886025506,0
+RYLD.US,D,20210121,000000,21.2817,21.2817,21.1703,21.1897,27400.073178299,0
+RYLD.US,D,20210122,000000,21.1897,21.3091,21.0877,21.3091,22345.450629894,0
+RYLD.US,D,20210125,000000,21.3091,21.3459,21.078,21.1934,43349.184938069,0
+RYLD.US,D,20210126,000000,21.2071,21.272,21.0974,21.2071,38500.663207132,0
+RYLD.US,D,20210127,000000,21.0596,21.1994,20.8685,20.9033,31849.789827436,0
+RYLD.US,D,20210128,000000,20.85,21.1528,20.85,20.9956,13864.401991081,0
+RYLD.US,D,20210129,000000,20.9675,21.0877,20.7179,20.7549,62588.696248718,0
+RYLD.US,D,20210201,000000,20.9393,21.1944,20.912,21.1606,23558.353940693,0
+RYLD.US,D,20210202,000000,21.1431,21.3459,21.1431,21.3091,17507.233939829,0
+RYLD.US,D,20210203,000000,21.3091,21.4758,21.18,21.438,28272.910140277,0
+RYLD.US,D,20210204,000000,21.3275,21.604,21.3275,21.604,25799.700330659,0
+RYLD.US,D,20210205,000000,21.7147,21.7147,21.5729,21.6748,43589.292390419,0
+RYLD.US,D,20210208,000000,21.8164,21.8164,21.6699,21.7438,54426.073372893,0
+RYLD.US,D,20210209,000000,21.7883,21.7883,21.7059,21.7719,80877.052286751,0
+RYLD.US,D,20210210,000000,21.8543,21.8816,21.6224,21.7194,82926.724916472,0
+RYLD.US,D,20210211,000000,21.864,21.864,21.7244,21.7341,36354.123193202,0
+RYLD.US,D,20210212,000000,21.8067,21.8067,21.6554,21.7719,29824.849295812,0
+RYLD.US,D,20210216,000000,21.8719,21.8719,21.7438,21.7719,74968.141849941,0
+RYLD.US,D,20210217,000000,21.8359,21.8359,21.7448,21.7719,42524.781668196,0
+RYLD.US,D,20210218,000000,21.8446,21.8446,21.6796,21.7796,36464.387130547,0
+RYLD.US,D,20210219,000000,21.798,22.1678,21.798,22.0396,62659.801030745,0
+RYLD.US,D,20210222,000000,21.9281,22.0396,21.8446,21.8816,111145.01834012,0
+RYLD.US,D,20210223,000000,21.864,21.899,21.374,21.8067,126808.6804677,0
+RYLD.US,D,20210224,000000,21.9281,22.1135,21.7883,22.0299,88564.612778312,0
+RYLD.US,D,20210225,000000,22.1493,22.1717,21.5119,21.5778,118067.94479887,0
+RYLD.US,D,20210226,000000,21.4855,21.8388,21.3275,21.6224,111350.08865349,0
+RYLD.US,D,20210301,000000,22.0484,22.0979,21.7175,22.0572,172937.13492932,0
+RYLD.US,D,20210302,000000,22.1581,22.1581,21.8164,21.8164,106945.71418421,0
+RYLD.US,D,20210303,000000,21.9737,21.9834,21.6962,21.7194,104832.15030107,0
+RYLD.US,D,20210304,000000,21.6875,21.802,20.9762,21.2449,210797.85509821,0
+RYLD.US,D,20210305,000000,21.5303,21.6962,20.7734,21.6505,166932.38761239,0
+RYLD.US,D,20210308,000000,21.8446,21.9737,21.6962,21.7525,109312.78207283,0
+RYLD.US,D,20210309,000000,22.066,22.1581,21.9048,22.0396,81117.159739102,0
+RYLD.US,D,20210310,000000,22.2872,22.3521,22.1581,22.2872,102256.92058681,0
+RYLD.US,D,20210311,000000,22.4269,22.5288,22.3434,22.4628,126024.46685723,0
+RYLD.US,D,20210312,000000,22.5452,22.5734,22.4715,22.5288,100095.95351565,0
+RYLD.US,D,20210315,000000,22.6656,22.6656,22.5288,22.5831,179430.34118366,0
+RYLD.US,D,20210316,000000,22.6753,22.6753,22.5104,22.5646,114973.34102459,0
+RYLD.US,D,20210317,000000,22.6375,22.6375,22.4686,22.621,109491.05927994,0
+RYLD.US,D,20210318,000000,22.6375,22.6947,22.4715,22.5007,163303.98272086,0
+RYLD.US,D,20210319,000000,22.5646,22.8791,22.4356,22.7355,123653.27695226,0
+RYLD.US,D,20210322,000000,22.6375,22.6375,22.4812,22.5734,112221.89511139,0
+RYLD.US,D,20210323,000000,22.5646,22.5646,21.9184,22.0202,163949.07827954,0
+RYLD.US,D,20210324,000000,22.2143,22.3153,21.6224,21.6224,126862.26668024,0
+RYLD.US,D,20210325,000000,21.4477,22.0572,21.2623,21.9901,144454.00195522,0
+RYLD.US,D,20210326,000000,22.2337,22.2503,21.965,22.2503,87157.974699093,0
+RYLD.US,D,20210329,000000,22.2775,22.326,21.8164,21.8446,143330.75250002,0
+RYLD.US,D,20210330,000000,21.8719,22.224,21.7147,22.1493,89682.709713077,0
+RYLD.US,D,20210331,000000,22.2872,22.491,22.26,22.4182,126088.35811064,0
+RYLD.US,D,20210401,000000,22.5928,22.6307,22.3793,22.6307,77710.313226354,0
+RYLD.US,D,20210405,000000,22.9149,22.9149,22.6656,22.7587,139500.36880738,0
+RYLD.US,D,20210406,000000,22.7393,22.8684,22.7131,22.7724,112904.08881722,0
+RYLD.US,D,20210407,000000,22.8607,22.8607,22.4715,22.5191,142789.73785417,0
+RYLD.US,D,20210408,000000,22.7131,22.7131,22.4356,22.6656,134463.26482846,0
+RYLD.US,D,20210409,000000,22.7131,22.7287,22.59,22.7131,114801.246842,0
+RYLD.US,D,20210412,000000,22.8791,22.8791,22.5646,22.6996,129211.81599938,0
+RYLD.US,D,20210413,000000,22.749,22.7675,22.4628,22.6656,158629.61618068,0
+RYLD.US,D,20210414,000000,22.6656,23.0538,22.6656,22.8694,95441.166553136,0
+RYLD.US,D,20210415,000000,23.0169,23.0169,22.8005,22.9994,96024.431866571,0
+RYLD.US,D,20210416,000000,23.1654,23.1654,22.8975,23.0451,140317.55854864,0
+RYLD.US,D,20210419,000000,23.0916,23.0916,22.7743,22.8393,155991.52571709,0
+RYLD.US,D,20210420,000000,22.849,22.849,22.4385,22.5734,90453.526770407,0
+RYLD.US,D,20210421,000000,22.6258,22.9519,22.4754,22.8868,103686.22975596,0
+RYLD.US,D,20210422,000000,23.0635,23.1013,22.7559,22.8868,112831.9535311,0
+RYLD.US,D,20210423,000000,23.0354,23.1848,22.9422,23.1478,111800.41893967,0
+RYLD.US,D,20210426,000000,23.1751,23.2779,23.1478,23.2217,118001.99253728,0
+RYLD.US,D,20210427,000000,23.3439,23.3439,23.2217,23.2876,110229.93071056,0
+RYLD.US,D,20210428,000000,23.3245,23.3342,23.2411,23.3245,109441.59508375,0
+RYLD.US,D,20210429,000000,23.4546,23.4546,23.1751,23.2964,146993.16402644,0
+RYLD.US,D,20210430,000000,23.2508,23.2915,23.1197,23.1751,112164.18688249,0
+RYLD.US,D,20210503,000000,23.3245,23.3245,23.1945,23.2547,209504.5724686,0
+RYLD.US,D,20210504,000000,23.2682,23.2682,22.9519,23.1284,163246.27449197,0
+RYLD.US,D,20210505,000000,23.2964,23.2964,23.0451,23.11,66229.467189293,0
+RYLD.US,D,20210506,000000,23.1751,23.1751,22.849,23.1664,161016.26364697,0
+RYLD.US,D,20210507,000000,23.2032,23.3158,23.1197,23.3158,211596.4957659,0
+RYLD.US,D,20210510,000000,23.3895,23.3992,22.9519,22.9519,289374.82226202,0
+RYLD.US,D,20210511,000000,22.6714,23.0256,22.4851,22.9325,204572.5799066,0
+RYLD.US,D,20210512,000000,22.849,22.8868,22.2609,22.2842,209179.96368109,0
+RYLD.US,D,20210513,000000,22.5142,22.8199,22.3086,22.6811,184057.30453581,0
+RYLD.US,D,20210514,000000,22.7937,23.1644,22.7743,23.1284,132842.28189908,0
+RYLD.US,D,20210517,000000,23.1197,23.2032,22.8674,23.2032,145507.1771325,0
+RYLD.US,D,20210518,000000,23.2964,23.3372,23.0732,23.0916,136549.00510125,0
+RYLD.US,D,20210519,000000,22.8393,22.98,22.5686,22.8587,147009.65209183,0
+RYLD.US,D,20210520,000000,23.0732,23.1664,22.8209,23.1197,219739.53906407,0
+RYLD.US,D,20210521,000000,23.1664,23.3711,23.1664,23.2217,136760.25843915,0
+RYLD.US,D,20210524,000000,23.1478,23.1664,23.0305,23.1284,141500.57724091,0
+RYLD.US,D,20210525,000000,23.1664,23.2217,23.0354,23.0354,104107.70592767,0
+RYLD.US,D,20210526,000000,23.0451,23.2779,23.0451,23.2314,102356.87948329,0
+RYLD.US,D,20210527,000000,23.2682,23.4089,23.2517,23.3517,163153.52912411,0
+RYLD.US,D,20210528,000000,23.3711,23.4458,23.3663,23.4041,149231.41890414,0
+RYLD.US,D,20210601,000000,23.5302,23.5477,23.4089,23.5205,245168.25792329,0
+RYLD.US,D,20210602,000000,23.605,23.605,23.4643,23.5205,195097.0948235,0
+RYLD.US,D,20210603,000000,23.5118,23.5205,23.3614,23.4643,159036.66529518,0
+RYLD.US,D,20210604,000000,23.5574,23.5574,23.4643,23.5477,181611.91833655,0
+RYLD.US,D,20210607,000000,23.6321,23.6738,23.5477,23.6234,261657.35382483,0
+RYLD.US,D,20210608,000000,23.7166,23.7166,23.5953,23.6603,210241.38289105,0
+RYLD.US,D,20210609,000000,23.7437,23.7437,23.6234,23.6505,251457.42436833,0
+RYLD.US,D,20210610,000000,23.735,23.735,23.6137,23.6234,242183.91808635,0
+RYLD.US,D,20210611,000000,23.6884,23.7253,23.6263,23.6651,174292.24780417,0
+RYLD.US,D,20210614,000000,23.7253,23.7253,23.6505,23.6787,297219.01937486,0
+RYLD.US,D,20210615,000000,23.7534,23.7534,23.6505,23.6603,225996.7598824,0
+RYLD.US,D,20210616,000000,23.7078,23.7166,23.6234,23.6787,252453.92182079,0
+RYLD.US,D,20210617,000000,23.6505,23.7718,23.6408,23.7166,204561.24436163,0
+RYLD.US,D,20210618,000000,23.6505,23.7815,23.5302,23.6234,303775.08637852,0
+RYLD.US,D,20210621,000000,23.5118,23.6408,23.4089,23.6283,288059.89904658,0
+RYLD.US,D,20210622,000000,23.6603,23.6787,23.5021,23.6787,164075.83028228,0
+RYLD.US,D,20210623,000000,23.7437,23.7815,23.7166,23.7534,192479.61444165,0
+RYLD.US,D,20210624,000000,23.7815,23.8747,23.7593,23.8466,201167.79440201,0
+RYLD.US,D,20210625,000000,23.9116,23.9116,23.8126,23.8563,139127.32632776,0
+RYLD.US,D,20210628,000000,23.931,23.9398,23.801,23.8369,174124.27563794,0
+RYLD.US,D,20210629,000000,23.9038,23.9679,23.8185,23.8418,187548.65238373,0
+RYLD.US,D,20210630,000000,23.8185,23.8844,23.7815,23.8466,186295.55941352,0
+RYLD.US,D,20210701,000000,23.9495,23.9495,23.8466,23.8941,206472.82944365,0
+RYLD.US,D,20210702,000000,23.9776,23.9776,23.8466,23.8747,213440.06757816,0
+RYLD.US,D,20210706,000000,23.9582,23.9582,23.6408,23.7815,329881.87692721,0
+RYLD.US,D,20210707,000000,23.7815,23.8145,23.5477,23.6787,262480.72659061,0
+RYLD.US,D,20210708,000000,23.5953,23.6787,23.1751,23.5302,369380.06809089,0
+RYLD.US,D,20210709,000000,23.6787,23.8369,23.6234,23.8369,178518.34506636,0
+RYLD.US,D,20210712,000000,23.8369,23.9038,23.735,23.8941,274974.55814552,0
+RYLD.US,D,20210713,000000,23.7718,23.8747,23.6234,23.6981,271343.06174174,0
+RYLD.US,D,20210714,000000,23.8282,23.8941,23.3895,23.4177,379461.48957734,0
+RYLD.US,D,20210715,000000,23.3614,23.4186,22.9985,23.2964,483452.74854314,0
+RYLD.US,D,20210716,000000,23.4546,23.4924,23.0916,23.2129,301489.4283128,0
+RYLD.US,D,20210719,000000,23.0062,23.0742,22.7141,22.883,414974.72143527,0
+RYLD.US,D,20210720,000000,23.015,23.4575,22.9159,23.4011,193532.78961891,0
+RYLD.US,D,20210721,000000,23.5331,23.5992,23.4293,23.5992,203245.29064209,0
+RYLD.US,D,20210722,000000,23.6089,23.6089,23.3633,23.4293,136910.71203589,0
+RYLD.US,D,20210723,000000,23.5516,23.5516,23.3168,23.5137,146942.66932615,0
+RYLD.US,D,20210726,000000,23.5137,23.637,23.4575,23.4856,268708.0627904,0
+RYLD.US,D,20210727,000000,23.4575,23.5137,23.2411,23.3914,220692.75534486,0
+RYLD.US,D,20210728,000000,23.5516,23.6835,23.4011,23.6127,219714.80696598,0
+RYLD.US,D,20210729,000000,23.7029,23.768,23.6457,23.6932,280012.69262853,0
+RYLD.US,D,20210730,000000,23.7117,23.769,23.604,23.6457,348974.02615337,0
+RYLD.US,D,20210802,000000,23.7593,23.7874,23.505,23.5992,366565.76142836,0
+RYLD.US,D,20210803,000000,23.6932,23.7029,23.439,23.6932,279290.3092633,0
+RYLD.US,D,20210804,000000,23.6554,23.6884,23.5516,23.571,461340.19183698,0
+RYLD.US,D,20210805,000000,23.6932,23.769,23.6089,23.7496,212469.33272788,0
+RYLD.US,D,20210806,000000,23.8349,23.8816,23.7399,23.8436,267914.57464316,0
+RYLD.US,D,20210809,000000,23.8913,23.8913,23.7399,23.8436,400036.53418518,0
+RYLD.US,D,20210810,000000,23.8816,23.9097,23.8068,23.8719,216825.27350508,0
+RYLD.US,D,20210811,000000,23.9291,23.9475,23.7971,23.9291,258159.82295239,0
+RYLD.US,D,20210812,000000,23.9572,23.9572,23.8816,23.9524,242311.70059317,0
+RYLD.US,D,20210813,000000,23.9475,23.9756,23.9097,23.9291,355398.18863384,0
+RYLD.US,D,20210816,000000,23.9291,23.9291,23.7476,23.8816,406991.40627064,0
+RYLD.US,D,20210817,000000,23.7874,23.7971,23.4478,23.6835,501638.05417243,0
+RYLD.US,D,20210818,000000,23.7311,23.8621,23.5516,23.571,255092.01228438,0
+RYLD.US,D,20210819,000000,23.4293,23.4575,23.1469,23.2974,581452.65674514,0
+RYLD.US,D,20210820,000000,23.3536,23.6273,23.2314,23.6127,313272.21204745,0
+RYLD.US,D,20210823,000000,23.5516,23.5895,23.4769,23.5895,413012.64165298,0
+RYLD.US,D,20210824,000000,23.5992,23.6457,23.5797,23.637,255073.46321081,0
+RYLD.US,D,20210825,000000,23.6835,23.6932,23.5992,23.6738,263244.33011933,0
+RYLD.US,D,20210826,000000,23.637,23.6835,23.5613,23.5797,212678.52505761,0
+RYLD.US,D,20210827,000000,23.6651,23.7496,23.6273,23.7399,234438.64936589,0
+RYLD.US,D,20210830,000000,23.769,23.7777,23.7214,23.7399,331767.69940704,0
+RYLD.US,D,20210831,000000,23.7874,23.7971,23.7214,23.7971,269282.05356706,0
+RYLD.US,D,20210901,000000,23.863,23.863,23.7399,23.7971,350600.1616032,0
+RYLD.US,D,20210902,000000,23.8068,23.8816,23.7777,23.8068,320109.60666695,0
+RYLD.US,D,20210903,000000,23.8155,23.8349,23.7874,23.8155,304388.23631048,0
+RYLD.US,D,20210907,000000,23.8349,23.8816,23.7874,23.8252,456219.61702699,0
+RYLD.US,D,20210908,000000,23.8068,23.8349,23.7603,23.8068,347055.22754274,0
+RYLD.US,D,20210909,000000,23.8068,23.8349,23.7874,23.7971,424935.57394351,0
+RYLD.US,D,20210910,000000,23.8349,23.8515,23.7593,23.769,386520.44257562,0
+RYLD.US,D,20210913,000000,23.863,23.863,23.769,23.8068,427124.36462501,0
+RYLD.US,D,20210914,000000,23.863,23.8816,23.7787,23.7971,495112.90229141,0
+RYLD.US,D,20210915,000000,23.8349,23.8767,23.8058,23.8719,385483.75546376,0
+RYLD.US,D,20210916,000000,23.8816,23.901,23.8436,23.8436,418231.11435127,0
+RYLD.US,D,20210917,000000,23.8816,23.8913,23.7117,23.8349,584337.03768561,0
+RYLD.US,D,20210920,000000,23.3071,23.3168,22.9209,23.1751,1150116.7577664,0
+RYLD.US,D,20210921,000000,23.4011,23.4458,23.0615,23.2595,425454.94800353,0
+RYLD.US,D,20210922,000000,23.2789,23.5215,23.2789,23.4108,328762.74948836,0
+RYLD.US,D,20210923,000000,23.5428,23.6738,23.505,23.6738,309638.65463548,0
+RYLD.US,D,20210924,000000,23.6176,23.6932,23.5613,23.6738,272189.10559744,0
+RYLD.US,D,20210927,000000,23.6835,23.8349,23.6738,23.8068,408578.38256514,0
+RYLD.US,D,20210928,000000,23.7029,23.7593,23.5225,23.5516,533372.42754209,0
+RYLD.US,D,20210929,000000,23.6738,23.6738,23.4856,23.5428,318555.60650325,0
+RYLD.US,D,20210930,000000,23.637,23.637,23.4108,23.4478,436849.23169724,0
+RYLD.US,D,20211001,000000,23.4856,23.7117,23.3449,23.6651,478182.75064047,0
+RYLD.US,D,20211004,000000,23.6932,23.6932,23.4575,23.5331,524143.23293586,0
+RYLD.US,D,20211005,000000,23.6176,23.7496,23.571,23.6932,370942.31228729,0
+RYLD.US,D,20211006,000000,23.5516,23.6554,23.4061,23.6176,1019104.6511264,0
+RYLD.US,D,20211007,000000,23.7496,23.8816,23.7311,23.8436,490141.75057406,0
+RYLD.US,D,20211008,000000,23.8913,23.8913,23.7991,23.8252,269483.00186409,0
+RYLD.US,D,20211011,000000,23.8913,23.9291,23.7777,23.7874,801274.6361362,0
+RYLD.US,D,20211012,000000,23.8155,23.9291,23.7874,23.8816,354323.37287076,0
+RYLD.US,D,20211013,000000,23.9291,23.9853,23.7874,23.9853,655115.14991642,0
+RYLD.US,D,20211014,000000,24.0232,24.1076,24.0047,24.032,434724.33226915,0
+RYLD.US,D,20211015,000000,24.1076,24.1173,23.6932,23.7214,1256273.1058197,0
+RYLD.US,D,20211018,000000,23.6738,23.7884,23.6079,23.7117,990684.37890166,0
+RYLD.US,D,20211019,000000,23.7884,23.863,23.7117,23.8029,549694.58178147,0
+RYLD.US,D,20211020,000000,23.8931,23.931,23.7496,23.8931,585953.89859864,0
+RYLD.US,D,20211021,000000,23.8543,23.9592,23.8446,23.931,409608.88665249,0
+RYLD.US,D,20211022,000000,23.931,23.9398,23.7981,23.931,462524.24103333,0
+RYLD.US,D,20211025,000000,23.931,24.0348,23.8931,23.9883,454235.89665885,0
+RYLD.US,D,20211026,000000,24.0736,24.0736,23.9592,23.9786,576976.14698973,0
+RYLD.US,D,20211027,000000,23.9786,23.9834,23.6835,23.7029,938290.45958901,0
+RYLD.US,D,20211028,000000,23.8262,23.9786,23.7884,23.9786,506115.59443193,0
+RYLD.US,D,20211029,000000,23.998,24.0067,23.9213,23.998,316482.23227951,0
+RYLD.US,D,20211101,000000,24.0348,24.2066,24.0348,24.2066,746085.98973868,0
+RYLD.US,D,20211102,000000,24.2115,24.2299,24.1494,24.225,442134.68716122,0
+RYLD.US,D,20211103,000000,24.2445,24.3395,24.1979,24.3347,489334.86587368,0
+RYLD.US,D,20211104,000000,24.3298,24.3589,24.3114,24.3347,721048.86243264,0
+RYLD.US,D,20211105,000000,24.3977,24.3977,24.3298,24.3589,666095.17096703,0
+RYLD.US,D,20211108,000000,24.3783,24.4064,24.3686,24.3783,578637.31957853,0
+RYLD.US,D,20211109,000000,24.3783,24.388,24.3492,24.3686,484205.01652691,0
+RYLD.US,D,20211110,000000,24.3686,24.388,24.3114,24.3492,401032.00113356,0
+RYLD.US,D,20211111,000000,24.3686,24.393,24.3395,24.388,308792.61077979,0
+RYLD.US,D,20211112,000000,24.4064,24.4162,24.3803,24.4162,502347.04098453,0
+RYLD.US,D,20211115,000000,24.4162,24.425,24.388,24.4162,614522.56341199,0
+RYLD.US,D,20211116,000000,24.425,24.4347,24.388,24.4347,625290.30062061,0
+RYLD.US,D,20211117,000000,24.4347,24.4347,24.4064,24.4347,604347.36605358,0
+RYLD.US,D,20211118,000000,24.4444,24.4444,24.388,24.425,605786.98026361,0
+RYLD.US,D,20211119,000000,24.4444,24.5685,24.4017,24.4541,903876.77559226,0
+RYLD.US,D,20211122,000000,24.3211,24.3783,24.13,24.1688,1507786.1774087,0
+RYLD.US,D,20211123,000000,24.1494,24.225,23.931,24.1397,738773.53273491,0
+RYLD.US,D,20211124,000000,24.0067,24.1785,23.9398,24.1785,564101.0289225,0
+RYLD.US,D,20211126,000000,23.8078,23.9213,23.1508,23.474,1714163.1699723,0
+RYLD.US,D,20211129,000000,23.7981,23.8262,23.3129,23.4837,1370924.929569,0
+RYLD.US,D,20211130,000000,23.3313,23.3857,22.8364,23.0742,1667641.0629493,0
+RYLD.US,D,20211201,000000,23.4934,23.6244,22.5512,22.5793,1200408.4487408,0
+RYLD.US,D,20211202,000000,22.6559,23.2168,22.6278,23.1595,621556.78431217,0
+RYLD.US,D,20211203,000000,23.2595,23.2867,22.5132,22.7413,1211292.6329114,0
+RYLD.US,D,20211206,000000,22.8645,23.3497,22.6278,23.1508,942834.98261418,0
+RYLD.US,D,20211207,000000,23.5031,23.8553,23.4779,23.7029,600763.27283782,0
+RYLD.US,D,20211208,000000,23.7981,23.9301,23.5885,23.864,461175.31118301,0
+RYLD.US,D,20211209,000000,23.7399,23.7884,23.3594,23.3594,774981.32434771,0
+RYLD.US,D,20211210,000000,23.5312,23.5982,23.1411,23.3216,635164.59078551,0
+RYLD.US,D,20211213,000000,23.2547,23.2838,22.8364,22.9791,928386.28480557,0
+RYLD.US,D,20211214,000000,22.8364,23.113,22.6937,22.7888,860056.65028628,0
+RYLD.US,D,20211215,000000,22.7791,23.1886,22.4463,23.1314,851380.83637496,0
+RYLD.US,D,20211216,000000,23.2935,23.3691,22.5696,22.6743,899172.52443356,0
+RYLD.US,D,20211217,000000,22.5987,23.0946,22.3705,22.8461,835717.17424738,0
+RYLD.US,D,20211220,000000,22.6937,22.7316,22.4279,22.7229,949069.53234259,0
+RYLD.US,D,20211221,000000,22.8742,23.0742,22.8364,23.046,486211.40798495,0
+RYLD.US,D,20211222,000000,23.0645,23.2362,23.0179,23.2362,526982.27169648,0
+RYLD.US,D,20211223,000000,23.3129,23.3885,23.2371,23.3691,513758.84324774,0
+RYLD.US,D,20211227,000000,23.3691,23.5031,23.3177,23.5031,832945.11825243,0
+RYLD.US,D,20211228,000000,23.5031,23.5399,23.4361,23.4643,676430.09645898,0
+RYLD.US,D,20211229,000000,23.4837,23.5312,23.4167,23.5215,1154104.8085844,0
+RYLD.US,D,20211230,000000,23.2644,23.2935,23.1692,23.2362,963842.8389387,0
+RYLD.US,D,20211231,000000,23.2459,23.2741,23.1886,23.2265,660969.4436366,0
+RYLD.US,D,20220103,000000,23.2838,23.3362,23.2362,23.3313,1639938.0215692,0
+RYLD.US,D,20220104,000000,23.3594,23.3594,23.2459,23.341,1036481.0110472,0
+RYLD.US,D,20220105,000000,23.3594,23.3594,23.0266,23.0557,1060913.232454,0
+RYLD.US,D,20220106,000000,23.1033,23.1644,22.9228,23.0266,957642.29584517,0
+RYLD.US,D,20220107,000000,23.0936,23.1692,22.9412,23.0082,798159.42228017,0
+RYLD.US,D,20220110,000000,22.9888,23.0082,22.6656,22.9412,1375909.4778395,0
+RYLD.US,D,20220111,000000,23.0082,23.1508,22.8209,23.1217,733239.72578589,0
+RYLD.US,D,20220112,000000,23.2177,23.2353,22.9791,23.1033,770389.39813452,0
+RYLD.US,D,20220113,000000,23.1886,23.2265,22.9228,22.9694,1140008.5431736,0
+RYLD.US,D,20220114,000000,22.8558,23.0411,22.7034,22.9985,1057257.003952,0
+RYLD.US,D,20220118,000000,22.8937,22.9131,22.4182,22.456,2316444.3753307,0
+RYLD.US,D,20220119,000000,22.5512,22.6084,22.0466,22.0941,1816670.5030523,0
+RYLD.US,D,20220120,000000,22.1989,22.5609,21.6477,21.6943,1340294.226077,0
+RYLD.US,D,20220121,000000,21.5517,21.9232,21.3429,21.4477,1655923.2009721,0
+RYLD.US,D,20220124,000000,21.1586,21.7642,20.9384,21.6972,2100771.2053953,0
+RYLD.US,D,20220125,000000,21.5243,21.7457,21.2362,21.5913,1167156.1428505,0
+RYLD.US,D,20220126,000000,21.7166,21.8699,21.2459,21.438,1366705.0153313,0
+RYLD.US,D,20220127,000000,21.5243,21.6875,21.0247,21.111,1372283.1339562,0
+RYLD.US,D,20220128,000000,21.1586,21.4564,20.8131,21.4283,1118261.8154185,0
+RYLD.US,D,20220131,000000,21.3517,21.9087,21.3517,21.9087,921065.58376911,0
+RYLD.US,D,20220201,000000,21.9087,22.1008,21.7166,22.0814,721914.48586602,0
+RYLD.US,D,20220202,000000,22.1581,22.1581,21.8602,22.0242,862511.31102233,0
+RYLD.US,D,20220203,000000,21.9184,21.9563,21.6875,21.736,848066.73523007,0
+RYLD.US,D,20220204,000000,21.7166,21.9563,21.534,21.8505,686393.00997539,0
+RYLD.US,D,20220207,000000,21.8224,22.0523,21.8224,21.9563,735710.87458732,0
+RYLD.US,D,20220208,000000,21.9281,22.1775,21.9184,22.1678,552395.5329944,0
+RYLD.US,D,20220209,000000,22.2638,22.3501,22.2591,22.3501,837999.74080084,0
+RYLD.US,D,20220210,000000,22.226,22.4182,22.1202,22.2066,832411.3171352,0
+RYLD.US,D,20220211,000000,22.2066,22.3076,21.9087,22.0339,896027.42595899,0
+RYLD.US,D,20220214,000000,22.0717,22.2163,21.9707,22.062,803734.44939267,0
+RYLD.US,D,20220215,000000,22.2357,22.4327,22.1678,22.4279,468055.98697418,0
+RYLD.US,D,20220216,000000,22.3987,22.4997,22.359,22.4754,796575.53749793,0
+RYLD.US,D,20220217,000000,22.4366,22.456,22.2638,22.3317,968361.5993617,0
+RYLD.US,D,20220218,000000,22.3501,22.5326,22.1299,22.226,877934.86569756,0
+RYLD.US,D,20220222,000000,21.966,22.062,21.7117,21.8505,1255469.3126315,0
+RYLD.US,D,20220223,000000,22.0048,22.0145,21.5253,21.5438,757236.0439637,0
+RYLD.US,D,20220224,000000,21.1402,21.9854,21.0625,21.9378,1324595.5268103,0
+RYLD.US,D,20220225,000000,21.9854,22.2444,21.8796,22.2357,872749.36913005,0
+RYLD.US,D,20220228,000000,22.1396,22.3501,22.1105,22.2929,1174339.7868434,0
+RYLD.US,D,20220301,000000,22.2638,22.2979,21.9378,22.0523,1072520.8304937,0
+RYLD.US,D,20220302,000000,22.1396,22.4182,22.1299,22.3501,1133438.0491128,0
+RYLD.US,D,20220303,000000,22.4279,22.4279,22.1775,22.2735,825399.76732494,0
+RYLD.US,D,20220304,000000,22.1775,22.2018,21.9563,22.1105,972466.09714157,0
+RYLD.US,D,20220307,000000,22.1484,22.1484,21.7263,21.7545,899693.95950175,0
+RYLD.US,D,20220308,000000,21.8127,22.1969,21.7166,21.8602,1073729.6117882,0
+RYLD.US,D,20220309,000000,22.1299,22.3396,22.0697,22.2444,927829.81259841,0
+RYLD.US,D,20220310,000000,22.1105,22.3404,22.0717,22.3404,919227.16447729,0
+RYLD.US,D,20220311,000000,22.3987,22.4279,22.1105,22.1396,952255.85098064,0
+RYLD.US,D,20220314,000000,22.1678,22.1901,21.7166,21.8224,1341935.819088,0
+RYLD.US,D,20220315,000000,21.8602,22.1348,21.8174,22.1008,1489849.2232645,0
+RYLD.US,D,20220316,000000,22.2735,22.6676,22.1969,22.6676,1338626.8704636,0
+RYLD.US,D,20220317,000000,22.6103,22.8888,22.6006,22.8791,1296049.5330869,0
+RYLD.US,D,20220318,000000,22.8219,23.014,22.753,22.9751,1050499.9886514,0
+RYLD.US,D,20220321,000000,22.7539,22.8209,22.5617,22.6676,1112827.967366,0
+RYLD.US,D,20220322,000000,22.7161,22.8219,22.6773,22.8122,773214.00983791,0
+RYLD.US,D,20220323,000000,22.7258,22.8025,22.6298,22.6482,1180219.8431658,0
+RYLD.US,D,20220324,000000,22.7064,22.7734,22.5715,22.7636,928820.12702634,0
+RYLD.US,D,20220325,000000,22.8219,22.8597,22.7258,22.85,911180.98856333,0
+RYLD.US,D,20220328,000000,22.8306,22.8985,22.6811,22.8985,1302411.8653223,0
+RYLD.US,D,20220329,000000,23.0421,23.1197,22.9751,23.1197,1423215.798473,0
+RYLD.US,D,20220330,000000,23.0615,23.1575,22.9179,22.946,923562.49517273,0
+RYLD.US,D,20220331,000000,22.9179,23.0227,22.85,22.8791,791387.97992226,0
+RYLD.US,D,20220401,000000,22.9363,23.0324,22.8704,23.0324,914658.93985811,0
+RYLD.US,D,20220404,000000,23.0518,23.11,22.9703,23.11,878496.49042516,0
+RYLD.US,D,20220405,000000,23.11,23.1381,22.7831,22.8306,1173147.4936144,0
+RYLD.US,D,20220406,000000,22.7442,22.7442,22.4657,22.6298,1245440.4468535,0
+RYLD.US,D,20220407,000000,22.6482,22.7064,22.2795,22.5812,993186.44282573,0
+RYLD.US,D,20220408,000000,22.552,22.6482,22.3793,22.4463,711871.19303079,0
+RYLD.US,D,20220411,000000,22.389,22.552,22.2066,22.3123,752613.20262788,0
+RYLD.US,D,20220412,000000,22.4948,22.8122,22.2638,22.3501,854320.86453615,0
+RYLD.US,D,20220413,000000,22.3987,22.8219,22.3987,22.7831,836757.9833756,0
+RYLD.US,D,20220414,000000,22.7636,22.8888,22.5617,22.5812,1057827.9032164,0
+RYLD.US,D,20220418,000000,22.6298,22.6345,22.4354,22.5132,1116970.593797,0
+RYLD.US,D,20220419,000000,22.5035,22.785,22.5035,22.7268,651590.82593771,0
+RYLD.US,D,20220420,000000,22.7947,22.8627,22.7559,22.8044,721303.39694223,0
+RYLD.US,D,20220421,000000,22.9306,22.9306,22.489,22.5423,922822.59323802,0
+RYLD.US,D,20220422,000000,22.5132,22.5229,22.0863,22.1542,1631560.0233392,0
+RYLD.US,D,20220425,000000,21.9989,22.2512,21.834,22.2415,1389092.7166288,0
+RYLD.US,D,20220426,000000,22.1154,22.1833,21.6787,21.7078,1465543.7538604,0
+RYLD.US,D,20220427,000000,21.7078,21.8922,21.5574,21.6496,1298240.3847766,0
+RYLD.US,D,20220428,000000,21.7855,22.0766,21.4166,21.9698,1436367.0916356,0
+RYLD.US,D,20220429,000000,21.8582,22.0765,21.4069,21.4651,1004816.7119554,0
+RYLD.US,D,20220502,000000,21.4651,21.7175,21.179,21.6302,1465274.7922936,0
+RYLD.US,D,20220503,000000,21.5816,21.9456,21.5452,21.8728,974688.89445797,0
+RYLD.US,D,20220504,000000,21.9213,22.3774,21.5816,22.358,1400614.7828294,0
+RYLD.US,D,20220505,000000,22.1736,22.1736,21.3293,21.5913,1852364.0731255,0
+RYLD.US,D,20220506,000000,21.5234,21.5428,21.0285,21.2614,1797120.8100113,0
+RYLD.US,D,20220509,000000,20.9702,21.0091,20.2765,20.388,2114844.7997162,0
+RYLD.US,D,20220510,000000,20.6694,20.815,19.9369,20.3201,2135374.5021442,0
+RYLD.US,D,20220511,000000,20.3395,20.7082,19.8252,19.8737,1443826.9107238,0
+RYLD.US,D,20220512,000000,19.767,20.2813,19.6699,20.0872,2022011.839008,0
+RYLD.US,D,20220513,000000,20.3201,20.8732,20.3201,20.7471,1287778.707282,0
+RYLD.US,D,20220516,000000,20.6985,20.8538,20.4851,20.65,949185.97930445,0
+RYLD.US,D,20220517,000000,20.9314,21.2663,20.8344,21.2614,1022504.2841106,0
+RYLD.US,D,20220518,000000,21.0479,21.1157,20.3977,20.5239,1291759.5445714,0
+RYLD.US,D,20220519,000000,20.3298,20.7762,20.3298,20.5627,838230.5737164,0
+RYLD.US,D,20220520,000000,20.8247,20.8344,20.0484,20.3298,1201286.4382233,0
+RYLD.US,D,20220523,000000,20.2813,20.3007,20.0969,20.2328,755371.8620697,0
+RYLD.US,D,20220524,000000,20.1745,20.1892,19.9125,20.1357,871708.56000184,0
+RYLD.US,D,20220525,000000,20.0872,20.3783,20.0387,20.3589,761145.77647107,0
+RYLD.US,D,20220526,000000,20.4268,20.5724,20.4002,20.553,392820.94456562,0
+RYLD.US,D,20220527,000000,20.65,20.6888,20.5725,20.6888,609586.44883363,0
+RYLD.US,D,20220531,000000,20.6985,20.7082,20.6036,20.6791,769890.63415624,0
+RYLD.US,D,20220601,000000,20.7568,20.7568,20.5433,20.6597,588907.32331296,0
+RYLD.US,D,20220602,000000,20.6694,20.7762,20.6347,20.7714,518799.03873893,0
+RYLD.US,D,20220603,000000,20.7665,20.7762,20.6902,20.7374,464255.48790007,0
+RYLD.US,D,20220606,000000,20.7956,20.8053,20.7515,20.7956,448540.30056813,0
+RYLD.US,D,20220607,000000,20.7859,20.8441,20.7568,20.8247,353749.3820941,0
+RYLD.US,D,20220608,000000,20.8441,20.8441,20.7859,20.7859,579834.76532801,0
+RYLD.US,D,20220609,000000,20.8053,20.8238,20.7568,20.7665,462400.58054285,0
+RYLD.US,D,20220610,000000,20.6694,20.7082,20.5724,20.6306,589793.55682807,0
+RYLD.US,D,20220613,000000,20.3589,20.4065,19.9924,20.0581,1441557.7407234,0
+RYLD.US,D,20220614,000000,20.1842,20.1842,19.864,20.0387,1089074.8481528,0
+RYLD.US,D,20220615,000000,20.1454,20.4948,19.9708,20.3007,603976.38458214,0
+RYLD.US,D,20220616,000000,19.9611,19.9902,19.3206,19.4371,1112527.0601724,0
+RYLD.US,D,20220617,000000,19.4662,19.8737,19.4444,19.6505,796348.82659872,0
+RYLD.US,D,20220621,000000,19.8976,19.9172,19.7603,19.8486,505236.59268209,0
+RYLD.US,D,20220622,000000,19.7701,19.8878,19.6427,19.8682,396902.01465101,0
+RYLD.US,D,20220623,000000,19.8682,19.9662,19.7841,19.9662,460772.14868868,0
+RYLD.US,D,20220624,000000,19.9956,20.1573,19.9956,20.1328,424607.23092995,0
+RYLD.US,D,20220627,000000,20.1917,20.2407,20.1427,20.2309,478107.80324059,0
+RYLD.US,D,20220628,000000,20.2799,20.2799,20.1132,20.1427,753635.7506404,0
+RYLD.US,D,20220629,000000,20.2015,20.2015,20.0152,20.1034,621842.13066212,0
+RYLD.US,D,20220630,000000,19.9858,20.1427,19.9369,20.1328,501160.79584035,0
+RYLD.US,D,20220701,000000,20.0544,20.2015,20.0348,20.1721,583314.37298212,0
+RYLD.US,D,20220705,000000,20.0936,20.2701,20.0054,20.2505,720101.99184408,0
+RYLD.US,D,20220706,000000,20.2701,20.2799,20.1548,20.2505,462203.52364962,0
+RYLD.US,D,20220707,000000,20.2897,20.3387,20.2702,20.3387,497803.2370403,0
+RYLD.US,D,20220708,000000,20.3387,20.3583,20.3006,20.3583,463246.19307947,0
+RYLD.US,D,20220711,000000,20.3387,20.3583,20.3173,20.3485,497866.49095875,0
+RYLD.US,D,20220712,000000,20.3191,20.3583,20.3093,20.3583,542375.82482976,0
+RYLD.US,D,20220713,000000,20.2897,20.3974,20.2897,20.3779,577829.64611823,0
+RYLD.US,D,20220714,000000,20.2995,20.4072,20.2897,20.3681,810566.31768995,0
+RYLD.US,D,20220715,000000,20.4072,20.4366,19.9466,20.3828,1458478.2447719,0
+RYLD.US,D,20220718,000000,20.5362,20.5461,20.3283,20.3778,956311.99893831,0
+RYLD.US,D,20220719,000000,20.4273,20.6254,20.4273,20.5759,555463.9885017,0
+RYLD.US,D,20220720,000000,20.5858,20.7244,20.566,20.6947,583459.01722182,0
+RYLD.US,D,20220721,000000,20.7145,20.7739,20.6204,20.7739,419108.40416996,0
+RYLD.US,D,20220722,000000,20.8036,20.8135,20.6501,20.7145,453482.09816412,0
+RYLD.US,D,20220725,000000,20.6749,20.7739,20.665,20.764,416722.96918306,0
+RYLD.US,D,20220726,000000,20.764,20.764,20.6947,20.7343,537906.50025136,0
+RYLD.US,D,20220727,000000,20.7937,20.863,20.7442,20.8432,629522.5545578,0
+RYLD.US,D,20220728,000000,20.8531,20.9571,20.8432,20.9422,608849.45795243,0
+RYLD.US,D,20220729,000000,20.9719,20.9917,20.9125,20.9719,897868.84175921,0
+RYLD.US,D,20220801,000000,20.9719,20.9719,20.9026,20.962,682531.32322525,0
+RYLD.US,D,20220802,000000,20.962,20.9818,20.9125,20.9521,866710.73836552,0
+RYLD.US,D,20220803,000000,20.9917,20.9917,20.9422,20.9719,735737.02661854,0
+RYLD.US,D,20220804,000000,21.0214,21.0214,20.9521,20.9818,729124.05951683,0
+RYLD.US,D,20220805,000000,20.962,21.0115,20.9422,20.9917,579426.39998951,0
+RYLD.US,D,20220808,000000,21.0313,21.0313,20.9917,21.0016,419442.68824306,0
+RYLD.US,D,20220809,000000,21.0016,21.0016,20.9719,20.9917,515285.26474263,0
+RYLD.US,D,20220810,000000,21.0709,21.0709,20.9719,21.0016,868863.89136809,0
+RYLD.US,D,20220811,000000,21.0214,21.0313,20.9818,21.0016,684615.80155419,0
+RYLD.US,D,20220812,000000,21.0214,21.0214,20.9521,21.0016,958827.71382077,0
+RYLD.US,D,20220815,000000,21.0016,21.0214,20.9818,21.0115,702237.92479147,0
+RYLD.US,D,20220816,000000,21.0115,21.0214,20.9818,20.9917,841598.02609443,0
+RYLD.US,D,20220817,000000,21.0115,21.0115,20.9818,21.0016,537051.09659603,0
+RYLD.US,D,20220818,000000,21.0115,21.0115,20.9917,21.0115,489044.46996504,0
+RYLD.US,D,20220819,000000,20.9719,21.0016,20.6948,20.8036,1140291.4495877,0
+RYLD.US,D,20220822,000000,20.5461,20.5461,20.2491,20.3481,1117831.8015464,0
+RYLD.US,D,20220823,000000,20.3481,20.4224,20.2689,20.3382,1086025.3284399,0
+RYLD.US,D,20220824,000000,20.3085,20.4422,20.2639,20.4174,469968.05952152,0
+RYLD.US,D,20220825,000000,20.5362,20.6254,20.457,20.5957,440177.39007036,0
+RYLD.US,D,20220826,000000,20.6947,20.6947,20.1799,20.2491,863002.3059896,0
+RYLD.US,D,20220829,000000,20.1501,20.2194,20.0511,20.1501,702712.58797684,0
+RYLD.US,D,20220830,000000,20.2194,20.2194,19.7788,19.9025,992732.80415958,0
+RYLD.US,D,20220831,000000,19.9025,20.0016,19.7342,19.7342,565212.76239186,0
+RYLD.US,D,20220901,000000,19.6946,19.7243,19.3183,19.5857,1408032.7937082,0
+RYLD.US,D,20220902,000000,19.7639,19.8332,19.353,19.457,476211.39529164,0
+RYLD.US,D,20220906,000000,19.5758,19.5758,19.1896,19.2886,900995.55925262,0
+RYLD.US,D,20220907,000000,19.1896,19.6946,19.1896,19.6352,459519.40991336,0
+RYLD.US,D,20220908,000000,19.5065,19.8629,19.4272,19.8233,670641.51539256,0
+RYLD.US,D,20220909,000000,20.0214,20.2392,20.0039,20.2194,544239.7190502,0
+RYLD.US,D,20220912,000000,20.3184,20.4471,20.2887,20.4273,435983.1853707,0
+RYLD.US,D,20220913,000000,20.1006,20.1897,19.6253,19.7243,869895.02139418,0
+RYLD.US,D,20220914,000000,19.8035,19.8233,19.5164,19.8233,925833.5728292,0
+RYLD.US,D,20220915,000000,19.7441,19.952,19.556,19.6946,596431.46108581,0
+RYLD.US,D,20220916,000000,19.4471,19.4867,19.1599,19.3084,823120.49920181,0
+RYLD.US,D,20220919,000000,19.0114,19.2094,18.952,19.1797,974319.91225391,0
+RYLD.US,D,20220920,000000,19.0609,19.1302,18.9916,19.0609,673231.96447868,0
+RYLD.US,D,20220921,000000,19.1599,19.254,18.9223,18.9322,632552.3195708,0
+RYLD.US,D,20220922,000000,18.952,18.9569,18.6351,18.6846,773244.50755781,0
+RYLD.US,D,20220923,000000,18.5163,18.5262,18.14,18.3678,1376541.4161631,0
+RYLD.US,D,20220926,000000,18.2489,18.5955,18.1103,18.14,2473288.0730623,0
+RYLD.US,D,20220927,000000,18.3777,18.4767,18.0658,18.2093,1434542.2276503,0
+RYLD.US,D,20220928,000000,18.2687,18.7341,18.2589,18.6252,868523.54776496,0
+RYLD.US,D,20220929,000000,18.4272,18.484,18.144,18.3579,1239228.4260872,0
+RYLD.US,D,20220930,000000,18.3579,18.6797,18.2489,18.2489,700844.23288549,0
+RYLD.US,D,20221003,000000,18.5163,18.7637,18.3183,18.6549,881755.5414984,0
+RYLD.US,D,20221004,000000,18.9421,19.1599,18.9124,19.15,796957.46839289,0
+RYLD.US,D,20221005,000000,19.051,19.1599,18.8728,19.1104,601726.48040687,0
+RYLD.US,D,20221006,000000,19.0906,19.1896,18.9752,19.0411,393080.70286495,0
+RYLD.US,D,20221007,000000,18.952,18.9619,18.6153,18.7044,748192.39058698,0
+RYLD.US,D,20221010,000000,18.7836,18.7836,18.5164,18.6648,561246.79998984,0
+RYLD.US,D,20221011,000000,18.546,18.8381,18.343,18.5955,806212.39058593,0
+RYLD.US,D,20221012,000000,18.645,18.692,18.4173,18.5955,616104.73523689,0
+RYLD.US,D,20221013,000000,18.3084,19.0548,18.1202,18.9619,859728.13993222,0
+RYLD.US,D,20221014,000000,19.0807,19.1896,18.5778,18.5955,769267.43601741,0
+RYLD.US,D,20221017,000000,18.9223,19.1599,18.8728,19.1401,487026.64646638,0
+RYLD.US,D,20221018,000000,19.4272,19.5263,19.1995,19.3084,1301211.3587232,0
+RYLD.US,D,20221019,000000,19.249,19.2968,18.8827,19.0708,797699.76082107,0
+RYLD.US,D,20221020,000000,19.1104,19.3134,18.7796,18.8232,757006.98693147,0
+RYLD.US,D,20221021,000000,18.8331,19.15,18.7589,19.15,1216255.737837,0
+RYLD.US,D,20221024,000000,19.19,19.29,19.07,19.18,797415,0
+RYLD.US,D,20221025,000000,19.16,19.39,19.16,19.35,808660,0
+RYLD.US,D,20221026,000000,19.34,19.48,19.32,19.41,657970,0
+RYLD.US,D,20221027,000000,19.48,19.4911,19.4111,19.45,949640,0
+RYLD.US,D,20221028,000000,19.48,19.56,19.435,19.56,538762,0
+RYLD.US,D,20221031,000000,19.58,19.59,19.5,19.58,553275,0
+RYLD.US,D,20221101,000000,19.61,19.63,19.54,19.58,1047814,0
+RYLD.US,D,20221102,000000,19.61,19.625,19.47,19.49,863366,0
+RYLD.US,D,20221103,000000,19.46,19.545,19.38,19.46,808125,0
+RYLD.US,D,20221104,000000,19.59,19.62,19.48,19.55,840722,0
+RYLD.US,D,20221107,000000,19.62,19.63,19.55,19.61,818754,0
+RYLD.US,D,20221108,000000,19.67,19.67,19.575,19.63,1184228,0
+RYLD.US,D,20221109,000000,19.55,19.6399,19.53,19.55,501155,0
+RYLD.US,D,20221110,000000,19.77,19.77,19.68,19.7,958133,0
+RYLD.US,D,20221111,000000,19.76,19.76,19.69,19.71,515989,0
+RYLD.US,D,20221114,000000,19.7,19.72,19.68,19.7,620386,0
+RYLD.US,D,20221115,000000,19.76,19.76,19.67,19.7,1223261,0
+RYLD.US,D,20221116,000000,19.73,19.73,19.69,19.71,966396,0
+RYLD.US,D,20221117,000000,19.67,19.74,19.67,19.73,562453,0
+RYLD.US,D,20221118,000000,19.76,19.77,19.375,19.47,999594,0
+RYLD.US,D,20221121,000000,19.25,19.27,19.1501,19.21,645168,0
+RYLD.US,D,20221122,000000,19.25,19.3807,19.2301,19.37,426029,0
+RYLD.US,D,20221123,000000,19.37,19.45,19.35,19.43,572290,0
+RYLD.US,D,20221125,000000,19.41,19.4853,19.405,19.46,364620,0
+RYLD.US,D,20221128,000000,19.39,19.44,19.265,19.27,731133,0
+RYLD.US,D,20221129,000000,19.34,19.39,19.3005,19.34,409728,0
+RYLD.US,D,20221130,000000,19.39,19.58,19.23,19.56,951076,0
+RYLD.US,D,20221201,000000,19.6,19.65,19.55,19.6,832417,0
+RYLD.US,D,20221202,000000,19.5,19.67,19.497,19.64,439768,0
+RYLD.US,D,20221205,000000,19.64,19.64,19.38,19.42,580733,0
+RYLD.US,D,20221206,000000,19.4,19.43,19.16,19.25,919507,0
+RYLD.US,D,20221207,000000,19.21,19.3291,19.18,19.2,590342,0
+RYLD.US,D,20221208,000000,19.24,19.41,19.22,19.31,438161,0
+RYLD.US,D,20221209,000000,19.28,19.32,19.16,19.16,730016,0
+RYLD.US,D,20221212,000000,19.2,19.33,19.13,19.3,585911,0
+RYLD.US,D,20221213,000000,19.57,19.75,19.4063,19.49,776933,0
+RYLD.US,D,20221214,000000,19.54,19.67,19.33,19.47,867733,0
+RYLD.US,D,20221215,000000,19.33,19.3606,19.01,19.02,1253154,0
+RYLD.US,D,20221216,000000,18.94,19,18.77,18.88,873560,0
+RYLD.US,D,20221219,000000,18.94,18.95,18.715,18.75,815666,0
+RYLD.US,D,20221220,000000,18.72,18.87,18.7,18.84,507339,0
+RYLD.US,D,20221221,000000,18.94,19.035,18.925,19,509340,0
+RYLD.US,D,20221222,000000,18.97,18.97,18.69,18.9,856098,0
+RYLD.US,D,20221223,000000,18.91,18.95,18.8,18.95,382125,0
+RYLD.US,D,20221227,000000,18.99,18.99,18.875,18.92,758793,0
+RYLD.US,D,20221228,000000,18.93,18.9699,18.76,18.78,891967,0
+RYLD.US,D,20221229,000000,18.7,18.8499,18.6401,18.84,670795,0
+RYLD.US,D,20221230,000000,18.75,18.8299,18.73,18.81,1352346,0
+RYLD.US,D,20230103,000000,18.87,18.96,18.705,18.79,650683,0
+RYLD.US,D,20230104,000000,18.81,18.95,18.81,18.92,613886,0
+RYLD.US,D,20230105,000000,18.85,18.91,18.75,18.83,584697,0
+RYLD.US,D,20230106,000000,18.94,19.05,18.86,19.05,564023,0
+RYLD.US,D,20230109,000000,19.1,19.15,19.07,19.08,714184,0
+RYLD.US,D,20230110,000000,19.08,19.15,19.05,19.15,405960,0
+RYLD.US,D,20230111,000000,19.19,19.19,19.14,19.16,589866,0
+RYLD.US,D,20230112,000000,19.24,19.24,19.18,19.22,844032,0
+RYLD.US,D,20230113,000000,19.23,19.24,19.2,19.22,541670,0
+RYLD.US,D,20230117,000000,19.24,19.24,19.16,19.23,699182,0
+RYLD.US,D,20230118,000000,19.25,19.25,19.21,19.21,497325,0
+RYLD.US,D,20230119,000000,19.19,19.24,19.18,19.22,510551,0
+RYLD.US,D,20230120,000000,19.26,19.32,19.01,19.32,1220114,0
+RYLD.US,D,20230123,000000,19.15,19.21,19.07,19.2,1017708,0
+RYLD.US,D,20230124,000000,19.13,19.1999,19.13,19.15,741592,0
+RYLD.US,D,20230125,000000,19.15,19.2,19.06,19.19,551393,0
+RYLD.US,D,20230126,000000,19.2,19.26,19.18,19.23,761982,0
+RYLD.US,D,20230127,000000,19.23,19.31,19.23,19.3,575947,0
+RYLD.US,D,20230130,000000,19.29,19.29,19.2,19.21,644361,0
+RYLD.US,D,20230131,000000,19.25,19.33,19.23,19.33,624204,0
+RYLD.US,D,20230201,000000,19.3,19.43,19.28,19.41,944234,0
+RYLD.US,D,20230202,000000,19.45,19.45,19.41,19.45,987068,0
+RYLD.US,D,20230203,000000,19.45,19.45,19.41,19.44,606804,0
+RYLD.US,D,20230206,000000,19.4,19.42,19.38,19.42,734979,0
+RYLD.US,D,20230207,000000,19.4,19.45,19.4,19.42,611059,0
+RYLD.US,D,20230208,000000,19.42,19.47,19.42,19.42,560240,0
+RYLD.US,D,20230209,000000,19.53,19.53,19.39,19.41,641471,0
+RYLD.US,D,20230210,000000,19.38,19.44,19.37,19.44,542968,0
+RYLD.US,D,20230213,000000,19.48,19.49,19.42,19.48,483272,0
+RYLD.US,D,20230214,000000,19.49,19.535,19.47,19.52,752254,0
+RYLD.US,D,20230215,000000,19.54,19.54,19.49,19.51,717779,0
+RYLD.US,D,20230216,000000,19.54,19.54,19.51,19.53,572129,0
+RYLD.US,D,20230217,000000,19.52,19.52,19.315,19.5,949735,0
+RYLD.US,D,20230221,000000,19.24,19.25,18.97,18.97,989976,0
+RYLD.US,D,20230222,000000,18.99,19.08,18.9301,19.01,614689,0
+RYLD.US,D,20230223,000000,19.06,19.16,18.9502,19.14,366613,0
+RYLD.US,D,20230224,000000,19,19.0499,18.91,19.02,620502,0
+RYLD.US,D,20230227,000000,19.11,19.23,19.074,19.12,1224999,0
+RYLD.US,D,20230228,000000,19.13,19.23,19.11,19.13,1050270,0
+RYLD.US,D,20230301,000000,19.18,19.22,19.06,19.14,1587360,0
+RYLD.US,D,20230302,000000,19.1,19.2186,19,19.2,1569043,0
+RYLD.US,D,20230303,000000,19.24,19.39,19.18,19.36,722033,0
+RYLD.US,D,20230306,000000,19.39,19.39,19.17,19.24,2704792,0
+RYLD.US,D,20230307,000000,19.29,19.29,19.04,19.08,729906,0
+RYLD.US,D,20230308,000000,19.12,19.15,18.96,19.08,791636,0
+RYLD.US,D,20230309,000000,19.06,19.15,18.58,18.58,3376417,0
+RYLD.US,D,20230310,000000,18.53,18.53,17.89,18.05,1877358,0
+RYLD.US,D,20230313,000000,17.83,18.1,17.555,17.77,1890912,0
+RYLD.US,D,20230314,000000,18.18,18.39,17.92,18.13,1169354,0
+RYLD.US,D,20230315,000000,17.7,17.84,17.49,17.84,1840697,0
+RYLD.US,D,20230316,000000,17.72,18.1793,17.5,18.07,1098917,0
+RYLD.US,D,20230317,000000,17.84,17.92,17.57,17.63,1898565,0
+RYLD.US,D,20230320,000000,17.58,17.6493,17.5,17.59,669665,0
+RYLD.US,D,20230321,000000,17.72,17.75,17.68,17.73,633234,0
+RYLD.US,D,20230322,000000,17.73,17.7761,17.5399,17.55,2816735,0
+RYLD.US,D,20230323,000000,17.64,17.72,17.41,17.52,4333169,0
+RYLD.US,D,20230324,000000,17.47,17.62,17.35,17.6,2037325,0
+RYLD.US,D,20230327,000000,17.65,17.78,17.65,17.73,1460856,0
+RYLD.US,D,20230328,000000,17.72,17.7799,17.7,17.74,2087049,0
+RYLD.US,D,20230329,000000,17.85,17.87,17.8021,17.87,872643,0
+RYLD.US,D,20230330,000000,17.92,17.93,17.83,17.84,2802361,0
+RYLD.US,D,20230331,000000,17.89,17.9899,17.89,17.96,852895,0
+RYLD.US,D,20230403,000000,17.98,18.02,17.94,18.01,1184428,0
+RYLD.US,D,20230404,000000,18.01,18.0125,17.871,17.92,1923947,0
+RYLD.US,D,20230405,000000,17.95,17.95,17.83,17.9,1959404,0
+RYLD.US,D,20230406,000000,17.93,17.95,17.86,17.95,2047207,0
+RYLD.US,D,20230410,000000,17.92,18.02,17.8901,17.99,1739281,0
+RYLD.US,D,20230411,000000,18.02,18.076,18,18.06,1219414,0
+RYLD.US,D,20230412,000000,18.11,18.12,18.04,18.06,487421,0
+RYLD.US,D,20230413,000000,18.1,18.13,18.0768,18.12,506050,0
+RYLD.US,D,20230414,000000,18.14,18.14,18.1,18.12,830439,0
+RYLD.US,D,20230417,000000,18.19,18.19,18.1308,18.15,727517,0
+RYLD.US,D,20230418,000000,18.21,18.21,18.15,18.16,744949,0
+RYLD.US,D,20230419,000000,18.17,18.18,18.16,18.17,526828,0
+RYLD.US,D,20230420,000000,18.2,18.2,18.18,18.19,485838,0
+RYLD.US,D,20230421,000000,18.25,18.25,18.035,18.17,1090649,0
+RYLD.US,D,20230424,000000,18,18.03,17.952,17.99,661791,0
+RYLD.US,D,20230425,000000,17.93,17.93,17.75,17.83,615670,0
+RYLD.US,D,20230426,000000,17.79,17.7967,17.635,17.65,611238,0
+RYLD.US,D,20230427,000000,17.69,17.845,17.67,17.84,1018164,0
+RYLD.US,D,20230428,000000,17.82,17.99,17.82,17.97,2000346,0
+RYLD.US,D,20230501,000000,17.95,18.07,17.95,18.01,1644711,0
+RYLD.US,D,20230502,000000,18,18,17.6001,17.76,1080861,0
+RYLD.US,D,20230503,000000,17.78,17.99,17.78,17.8,1237236,0
+RYLD.US,D,20230504,000000,17.7,17.7101,17.485,17.64,1138549,0
+RYLD.US,D,20230505,000000,17.83,17.97,17.7909,17.92,1220387,0
+RYLD.US,D,20230508,000000,17.94,18.0001,17.8801,17.93,2674779,0
+RYLD.US,D,20230509,000000,17.9,17.97,17.8152,17.89,1502365,0
+RYLD.US,D,20230510,000000,17.99,18.07,17.87,18,4186558,0
+RYLD.US,D,20230511,000000,17.97,17.97,17.8419,17.94,445044,0
+RYLD.US,D,20230512,000000,17.99,18.03,17.82,17.93,592539,0
+RYLD.US,D,20230515,000000,17.98,18.17,17.94,18.11,801018,0
+RYLD.US,D,20230516,000000,18.03,18.03,17.9,17.91,688960,0
+RYLD.US,D,20230517,000000,18.04,18.25,17.8957,18.24,1640712,0
+RYLD.US,D,20230518,000000,18.21,18.34,18.15,18.32,1168174,0
+RYLD.US,D,20230519,000000,18.37,18.37,18.0259,18.09,1308033,0
+RYLD.US,D,20230522,000000,17.95,18.036,17.91,18,1758965,0
+RYLD.US,D,20230523,000000,17.97,18.0788,17.94,17.94,2537849,0
+RYLD.US,D,20230524,000000,17.94,17.94,17.8,17.86,2061404,0
+RYLD.US,D,20230525,000000,17.86,17.8694,17.69,17.8,653692,0
+RYLD.US,D,20230526,000000,17.83,18,17.79,17.94,2688338,0
+RYLD.US,D,20230530,000000,17.96,18.03,17.88,17.94,3294601,0
+RYLD.US,D,20230531,000000,17.9,17.96,17.7201,17.84,2615895,0
+RYLD.US,D,20230601,000000,17.87,18.04,17.8,17.98,813636,0
+RYLD.US,D,20230602,000000,18.07,18.26,18.07,18.24,1010163,0
+RYLD.US,D,20230605,000000,18.22,18.24,18.145,18.2,3074839,0
+RYLD.US,D,20230606,000000,18.22,18.33,18.191,18.33,865579,0
+RYLD.US,D,20230607,000000,18.36,18.37,18.34,18.37,769431,0
+RYLD.US,D,20230608,000000,18.37,18.375,18.34,18.37,774076,0
+RYLD.US,D,20230609,000000,18.38,18.39,18.36,18.38,505184,0
+RYLD.US,D,20230612,000000,18.39,18.4,18.37,18.38,648065,0
+RYLD.US,D,20230613,000000,18.4,18.4,18.38,18.38,655805,0
+RYLD.US,D,20230614,000000,18.43,18.43,18.38,18.41,693660,0
+RYLD.US,D,20230615,000000,18.43,18.43,18.4,18.42,699201,0
+RYLD.US,D,20230616,000000,18.47,18.47,18.01,18.06,2347981,0
+RYLD.US,D,20230620,000000,17.9,17.91,17.8,17.88,1011260,0
+RYLD.US,D,20230621,000000,17.89,17.93,17.8,17.88,2206970,0
+RYLD.US,D,20230622,000000,17.88,17.88,17.75,17.83,1599798,0
+RYLD.US,D,20230623,000000,17.74,17.76,17.61,17.62,1749904,0
+RYLD.US,D,20230626,000000,17.65,17.8001,17.64,17.69,1172700,0
+RYLD.US,D,20230627,000000,17.73,17.89,17.66,17.87,618227,0
+RYLD.US,D,20230628,000000,17.87,17.93,17.79,17.92,811946,0
+RYLD.US,D,20230629,000000,17.95,18.05,17.9299,18.03,545281,0
+RYLD.US,D,20230630,000000,18.09,18.13,18.065,18.09,722795,0
+RYLD.US,D,20230703,000000,18.09,18.13,17.78,18.11,430283,0
+RYLD.US,D,20230705,000000,18.09,18.0921,18.0121,18.05,594577,0
+RYLD.US,D,20230706,000000,17.99,18,17.7038,17.88,2531137,0
+RYLD.US,D,20230707,000000,17.91,18.085,17.89,18.02,785091,0
+RYLD.US,D,20230710,000000,18.01,18.16,17.99,18.16,2379038,0
+RYLD.US,D,20230711,000000,18.17,18.22,18.15,18.22,625786,0
+RYLD.US,D,20230712,000000,18.27,18.28,18.25,18.26,651409,0
+RYLD.US,D,20230713,000000,18.31,18.3199,18.2701,18.31,895860,0
+RYLD.US,D,20230714,000000,18.32,18.32,18.28,18.3,620719,0
+RYLD.US,D,20230717,000000,18.33,18.33,18.3,18.33,798047,0
+RYLD.US,D,20230718,000000,18.34,18.34,18.32,18.34,772872,0
+RYLD.US,D,20230719,000000,18.35,18.35,18.33,18.35,982898,0
+RYLD.US,D,20230720,000000,18.35,18.36,18.33,18.35,647851,0
+RYLD.US,D,20230721,000000,18.38,18.4,18.162,18.21,1570533,0
+RYLD.US,D,20230724,000000,18.03,18.08,18,18.05,734057,0
+RYLD.US,D,20230725,000000,18.04,18.09,18.0207,18.04,660000,0
+RYLD.US,D,20230726,000000,18,18.13,18,18.12,546945,0
+RYLD.US,D,20230727,000000,18.15,18.16,17.98,18.02,939065,0
+RYLD.US,D,20230728,000000,18.13,18.16,18.1014,18.14,900057,0
+RYLD.US,D,20230731,000000,18.15,18.23,18.15,18.21,636966,0
+RYLD.US,D,20230801,000000,18.17,18.23,18.14,18.23,744084,0
+RYLD.US,D,20230802,000000,18.14,18.1457,18.06,18.12,891397,0
+RYLD.US,D,20230803,000000,18.07,18.1477,18.0116,18.1,495725,0
+RYLD.US,D,20230804,000000,18.1,18.19,18.07,18.09,674254,0
+RYLD.US,D,20230807,000000,18.11,18.15,18.03,18.15,453684,0
+RYLD.US,D,20230808,000000,18.05,18.1,17.9005,18.1,2053101,0
+RYLD.US,D,20230809,000000,18.11,18.11,17.94,18,508679,0
+RYLD.US,D,20230810,000000,18.09,18.175,17.89,17.96,814745,0
+RYLD.US,D,20230811,000000,17.95,18.035,17.88,17.98,614333,0
+RYLD.US,D,20230814,000000,17.96,17.98,17.7911,17.98,750005,0
+RYLD.US,D,20230815,000000,17.93,17.93,17.7408,17.76,850538,0
+RYLD.US,D,20230816,000000,17.77,17.83,17.54,17.55,804702,0
+RYLD.US,D,20230817,000000,17.62,17.62,17.33,17.35,1130376,0
+RYLD.US,D,20230818,000000,17.28,17.47,17.1701,17.45,1042806,0
+RYLD.US,D,20230821,000000,17.31,17.31,17.2,17.29,657658,0
+RYLD.US,D,20230822,000000,17.33,17.33,17.23,17.28,685367,0
+RYLD.US,D,20230823,000000,17.27,17.37,17.255,17.36,478399,0
+RYLD.US,D,20230824,000000,17.32,17.39,17.25,17.25,410423,0
+RYLD.US,D,20230825,000000,17.34,17.365,17.1899,17.33,783670,0
+RYLD.US,D,20230828,000000,17.35,17.4408,17.35,17.41,752955,0
+RYLD.US,D,20230829,000000,17.44,17.51,17.3801,17.5,999404,0
+RYLD.US,D,20230830,000000,17.5,17.55,17.49,17.53,690980,0
+RYLD.US,D,20230831,000000,17.58,17.58,17.54,17.57,409564,0
+RYLD.US,D,20230901,000000,17.55,17.62,17.55,17.61,449700,0
+RYLD.US,D,20230905,000000,17.57,17.6,17.54,17.55,486732,0
+RYLD.US,D,20230906,000000,17.57,17.5799,17.48,17.53,492239,0
+RYLD.US,D,20230907,000000,17.48,17.5012,17.42,17.47,854774,0
+RYLD.US,D,20230908,000000,17.5,17.51,17.45,17.49,760843,0
+RYLD.US,D,20230911,000000,17.57,17.57,17.51,17.53,623879,0
+RYLD.US,D,20230912,000000,17.51,17.57,17.51,17.52,707268,0
+RYLD.US,D,20230913,000000,17.57,17.57,17.43,17.47,1312154,0
+RYLD.US,D,20230914,000000,17.54,17.655,17.54,17.62,894047,0
+RYLD.US,D,20230915,000000,17.61,17.65,17.5,17.54,1219124,0
+RYLD.US,D,20230918,000000,17.4,17.4,17.32,17.33,838048,0
+RYLD.US,D,20230919,000000,17.34,17.3599,17.25,17.28,866681,0
+RYLD.US,D,20230920,000000,17.31,17.37,17.17,17.17,972757,0
+RYLD.US,D,20230921,000000,17.08,17.09,16.97,16.98,997207,0
+RYLD.US,D,20230922,000000,17.02,17.08,16.95,16.97,927447,0
+RYLD.US,D,20230925,000000,16.92,17.0574,16.88,17.04,648024,0
+RYLD.US,D,20230926,000000,16.97,17.0599,16.84,16.85,745899,0
+RYLD.US,D,20230927,000000,16.93,17.045,16.855,16.97,1693733,0
+RYLD.US,D,20230928,000000,16.97,17.1801,16.97,17.12,718923,0
+RYLD.US,D,20230929,000000,17.27,17.27,17.02,17.06,806623,0
+RYLD.US,D,20231002,000000,17.05,17.07,16.77,16.85,784403,0
+RYLD.US,D,20231003,000000,16.76,16.8,16.52,16.58,842455,0
+RYLD.US,D,20231004,000000,16.55,16.63,16.4023,16.59,866664,0
+RYLD.US,D,20231005,000000,16.56,16.67,16.485,16.61,469220,0
+RYLD.US,D,20231006,000000,16.54,16.85,16.44,16.76,646947,0
+RYLD.US,D,20231009,000000,16.64,16.92,16.64,16.87,691194,0
+RYLD.US,D,20231010,000000,16.87,17.14,16.87,17.05,513479,0
+RYLD.US,D,20231011,000000,17.09,17.1682,16.91,17.04,506252,0
+RYLD.US,D,20231012,000000,17.04,17.05,16.572,16.68,920950,0
+RYLD.US,D,20231013,000000,16.75,16.75,16.475,16.52,617938,0
+RYLD.US,D,20231016,000000,16.64,16.8175,16.6,16.78,693250,0
+RYLD.US,D,20231017,000000,16.72,17.12,16.7,16.99,952386,0
+RYLD.US,D,20231018,000000,16.9,16.9,16.6001,16.64,1113469,0
+RYLD.US,D,20231019,000000,16.6,16.7001,16.34,16.38,1956944,0
+RYLD.US,D,20231020,000000,16.36,16.39,16.21,16.24,752233,0
+RYLD.US,D,20231023,000000,16.03,16.14,15.975,16.02,704476,0
+RYLD.US,D,20231024,000000,16.07,16.155,16.04,16.1,611636,0
+RYLD.US,D,20231025,000000,16.03,16.0699,15.93,15.96,937184,0
+RYLD.US,D,20231026,000000,15.97,16.08,15.92,15.97,909772,0
+RYLD.US,D,20231027,000000,16.03,16.0347,15.85,15.87,557898,0
+RYLD.US,D,20231030,000000,15.99,16.06,15.89,15.99,550903,0
+RYLD.US,D,20231031,000000,16.03,16.11,15.97,16.09,481503,0
+RYLD.US,D,20231101,000000,16.08,16.17,16.01,16.17,630334,0
+RYLD.US,D,20231102,000000,16.27,16.38,16.27,16.38,702977,0
+RYLD.US,D,20231103,000000,16.46,16.49,16.46,16.47,663765,0
+RYLD.US,D,20231106,000000,16.48,16.49,16.44,16.46,829595,0
+RYLD.US,D,20231107,000000,16.43,16.48,16.43,16.46,531176,0
+RYLD.US,D,20231108,000000,16.49,16.49,16.4101,16.43,572064,0
+RYLD.US,D,20231109,000000,16.5,16.5,16.34,16.36,763624,0
+RYLD.US,D,20231110,000000,16.41,16.4787,16.355,16.45,562787,0
+RYLD.US,D,20231113,000000,16.4,16.5,16.4,16.48,495662,0
+RYLD.US,D,20231114,000000,16.58,16.58,16.55,16.58,1238118,0
+RYLD.US,D,20231115,000000,16.6,16.6,16.56,16.58,753432,0
+RYLD.US,D,20231116,000000,16.59,16.59,16.565,16.59,526130,0
+RYLD.US,D,20231117,000000,16.64,16.74,16.5601,16.67,894957,0
+RYLD.US,D,20231120,000000,16.52,16.55,16.47,16.54,635585,0
+RYLD.US,D,20231121,000000,16.5,16.51,16.45,16.45,662527,0
+RYLD.US,D,20231122,000000,16.49,16.56,16.48,16.5,1303851,0
+RYLD.US,D,20231124,000000,16.5,16.595,16.5,16.58,525820,0
+RYLD.US,D,20231127,000000,16.55,16.6,16.515,16.59,939366,0
+RYLD.US,D,20231128,000000,16.55,16.6091,16.52,16.54,758644,0
+RYLD.US,D,20231129,000000,16.63,16.67,16.58,16.58,1027934,0
+RYLD.US,D,20231130,000000,16.61,16.66,16.5906,16.62,621118,0
+RYLD.US,D,20231201,000000,16.6,16.78,16.585,16.78,704440,0
+RYLD.US,D,20231204,000000,16.73,16.82,16.71,16.82,996519,0
+RYLD.US,D,20231205,000000,16.8,16.8,16.77,16.78,1610412,0
+RYLD.US,D,20231206,000000,16.79,16.82,16.78,16.8,470734,0
+RYLD.US,D,20231207,000000,16.76,16.81,16.76,16.8,566154,0
+RYLD.US,D,20231208,000000,16.8,16.85,16.8,16.85,547157,0
+RYLD.US,D,20231211,000000,16.86,16.87,16.84,16.87,703071,0
+RYLD.US,D,20231212,000000,16.85,16.88,16.85,16.87,468564,0
+RYLD.US,D,20231213,000000,16.89,16.89,16.86,16.88,649307,0
+RYLD.US,D,20231214,000000,16.89,16.89,16.86,16.86,1080606,0
+RYLD.US,D,20231215,000000,16.89,16.89,16.62,16.68,1367491,0
+RYLD.US,D,20231218,000000,16.7,16.75,16.66,16.68,1280672,0
+RYLD.US,D,20231219,000000,16.72,16.83,16.72,16.82,1037637,0
+RYLD.US,D,20231220,000000,16.81,16.88,16.65,16.66,997836,0
+RYLD.US,D,20231221,000000,16.79,16.8,16.71,16.8,999526,0
+RYLD.US,D,20231222,000000,16.83,16.89,16.81,16.87,741819,0
+RYLD.US,D,20231226,000000,16.87,16.96,16.87,16.95,879503,0
+RYLD.US,D,20231227,000000,16.94,16.98,16.92,16.98,913708,0
+RYLD.US,D,20231228,000000,16.82,16.82,16.78,16.8,1014503,0
+RYLD.US,D,20231229,000000,16.78,16.8,16.72,16.74,1678848,0
+RYLD.US,D,20240102,000000,16.68,16.7799,16.6699,16.71,826679,0
+RYLD.US,D,20240103,000000,16.65,16.65,16.455,16.48,912004,0
+RYLD.US,D,20240104,000000,16.5,16.56,16.46,16.48,947655,0
+RYLD.US,D,20240105,000000,16.43,16.58,16.39,16.48,531360,0
+RYLD.US,D,20240108,000000,16.49,16.7,16.4225,16.69,665802,0
+RYLD.US,D,20240109,000000,16.58,16.65,16.5,16.61,572185,0
+RYLD.US,D,20240110,000000,16.61,16.63,16.49,16.62,621537,0
+RYLD.US,D,20240111,000000,16.56,16.6185,16.39,16.57,851540,0
+RYLD.US,D,20240112,000000,16.64,16.77,16.5,16.54,573436,0
+RYLD.US,D,20240116,000000,16.46,16.4802,16.31,16.39,979359,0
+RYLD.US,D,20240117,000000,16.17,16.295,16.11,16.25,834876,0
+RYLD.US,D,20240118,000000,16.34,16.4,16.16,16.35,727892,0
+RYLD.US,D,20240119,000000,16.41,16.42,16.2601,16.41,784942,0
+RYLD.US,D,20240122,000000,16.32,16.38,16.3,16.37,773217,0
+RYLD.US,D,20240123,000000,16.39,16.39,16.33,16.37,540328,0
+RYLD.US,D,20240124,000000,16.4,16.4,16.3,16.3,932817,0
+RYLD.US,D,20240125,000000,16.38,16.395,16.32,16.35,546593,0
+RYLD.US,D,20240126,000000,16.37,16.39,16.355,16.37,669850,0
+RYLD.US,D,20240129,000000,16.36,16.43,16.35,16.43,668379,0
+RYLD.US,D,20240130,000000,16.44,16.44,16.39,16.42,482281,0
+RYLD.US,D,20240131,000000,16.42,16.45,16.33,16.33,689732,0
+RYLD.US,D,20240201,000000,16.39,16.4277,16.29,16.39,913022,0
+RYLD.US,D,20240202,000000,16.36,16.41,16.33,16.4,778795,0
+RYLD.US,D,20240205,000000,16.32,16.38,16.27,16.34,682506,0
+RYLD.US,D,20240206,000000,16.33,16.41,16.325,16.4,565688,0
+RYLD.US,D,20240207,000000,16.4,16.43,16.36,16.41,926617,0
+RYLD.US,D,20240208,000000,16.43,16.48,16.41,16.48,933114,0
+RYLD.US,D,20240209,000000,16.48,16.52,16.48,16.52,1081761,0
+RYLD.US,D,20240212,000000,16.53,16.53,16.505,16.52,907896,0
+RYLD.US,D,20240213,000000,16.47,16.5,16.43,16.46,1080117,0
+RYLD.US,D,20240214,000000,16.52,16.54,16.51,16.54,473607,0
+RYLD.US,D,20240215,000000,16.55,16.575,16.54,16.56,710684,0
+RYLD.US,D,20240216,000000,16.56,16.58,16.38,16.49,1040991,0
+RYLD.US,D,20240220,000000,16.28,16.29,16.1535,16.21,1004379,0
+RYLD.US,D,20240221,000000,16.15,16.17,16.08,16.17,806001,0
+RYLD.US,D,20240222,000000,16.2,16.2872,16.18,16.27,787173,0
+RYLD.US,D,20240223,000000,16.3,16.38,16.245,16.34,716297,0
+RYLD.US,D,20240226,000000,16.35,16.425,16.29,16.41,580198,0
+RYLD.US,D,20240227,000000,16.46,16.52,16.46,16.52,585951,0
+RYLD.US,D,20240228,000000,16.47,16.51,16.43,16.45,577974,0
+RYLD.US,D,20240229,000000,16.5,16.59,16.47,16.5,1095769,0
+RYLD.US,D,20240301,000000,16.5,16.62,16.5,16.62,633375,0
+RYLD.US,D,20240304,000000,16.63,16.67,16.63,16.63,912373,0
+RYLD.US,D,20240305,000000,16.54,16.65,16.54,16.57,901652,0
+RYLD.US,D,20240306,000000,16.63,16.66,16.59,16.65,581460,0
+RYLD.US,D,20240307,000000,16.67,16.72,16.67,16.7,485030,0
+RYLD.US,D,20240308,000000,16.76,16.78,16.69,16.71,586716,0
+RYLD.US,D,20240311,000000,16.71,16.73,16.67,16.69,543741,0
+RYLD.US,D,20240312,000000,16.75,16.77,16.685,16.77,1049447,0
+RYLD.US,D,20240313,000000,16.78,16.83,16.77,16.8,859343,0
+RYLD.US,D,20240314,000000,16.84,16.84,16.5629,16.68,870895,0
+RYLD.US,D,20240315,000000,16.72,16.7899,16.66,16.74,707508,0
+RYLD.US,D,20240318,000000,16.62,16.62,16.53,16.54,565737,0
+RYLD.US,D,20240319,000000,16.5,16.6,16.48,16.59,459813,0
+RYLD.US,D,20240320,000000,16.57,16.745,16.5501,16.74,629382,0
+RYLD.US,D,20240321,000000,16.77,16.83,16.7683,16.81,613243,0
+RYLD.US,D,20240322,000000,16.84,16.84,16.76,16.76,575177,0
+RYLD.US,D,20240325,000000,16.76,16.83,16.76,16.8,599865,0
+RYLD.US,D,20240326,000000,16.83,16.84,16.78,16.78,490526,0
+RYLD.US,D,20240327,000000,16.8,16.9,16.8,16.9,530359,0
+RYLD.US,D,20240328,000000,16.9,16.91,16.89,16.91,505159,0
+RYLD.US,D,20240401,000000,16.92,16.92,16.88,16.89,688776,0
+RYLD.US,D,20240402,000000,16.88,16.88,16.76,16.78,737494,0
+RYLD.US,D,20240403,000000,16.81,16.8582,16.76,16.85,492988,0
+RYLD.US,D,20240404,000000,16.86,16.9,16.75,16.76,502931,0
+RYLD.US,D,20240405,000000,16.76,16.85,16.75,16.81,515195,0
+RYLD.US,D,20240408,000000,16.85,16.89,16.8344,16.88,448961,0
+RYLD.US,D,20240409,000000,16.9,16.9,16.83,16.88,422380,0
+RYLD.US,D,20240410,000000,16.75,16.82,16.66,16.74,931531,0
+RYLD.US,D,20240411,000000,16.79,16.86,16.7118,16.85,680051,0
+RYLD.US,D,20240412,000000,16.8,16.82,16.5943,16.67,719709,0
+RYLD.US,D,20240415,000000,16.68,16.7703,16.425,16.49,750975,0
+RYLD.US,D,20240416,000000,16.47,16.5161,16.3,16.44,932982,0
+RYLD.US,D,20240417,000000,16.48,16.5517,16.26,16.27,1043565,0
+RYLD.US,D,20240418,000000,16.3,16.4825,16.21,16.25,832572,0
+RYLD.US,D,20240419,000000,16.24,16.38,16.17,16.26,655492,0
+RYLD.US,D,20240422,000000,16.15,16.2465,16.12,16.21,672381,0
+RYLD.US,D,20240423,000000,16.21,16.34,16.21,16.33,598603,0
+RYLD.US,D,20240424,000000,16.33,16.35,16.28,16.34,650548,0
+RYLD.US,D,20240425,000000,16.24,16.31,16.19,16.3,409701,0
+RYLD.US,D,20240426,000000,16.3,16.38,16.3,16.38,411437,0
+RYLD.US,D,20240429,000000,16.39,16.43,16.38,16.42,496812,0
+RYLD.US,D,20240430,000000,16.42,16.42,16.305,16.32,625031,0
+RYLD.US,D,20240501,000000,16.33,16.43,16.285,16.35,482376,0
+RYLD.US,D,20240502,000000,16.37,16.45,16.3525,16.44,502089,0
+RYLD.US,D,20240503,000000,16.49,16.5,16.45,16.48,411109,0
+RYLD.US,D,20240506,000000,16.5,16.51,16.49,16.51,363504,0
+RYLD.US,D,20240507,000000,16.51,16.53,16.51,16.52,449102,0
+RYLD.US,D,20240508,000000,16.52,16.52,16.5,16.52,382196,0
+RYLD.US,D,20240509,000000,16.52,16.545,16.52,16.54,335075,0
+RYLD.US,D,20240510,000000,16.51,16.55,16.51,16.53,290887,0
+RYLD.US,D,20240513,000000,16.55,16.55,16.53,16.54,381208,0
+RYLD.US,D,20240514,000000,16.53,16.55,16.53,16.55,829644,0
+RYLD.US,D,20240515,000000,16.57,16.57,16.53,16.54,745184,0
+RYLD.US,D,20240516,000000,16.55,16.56,16.54,16.55,844271,0
+RYLD.US,D,20240517,000000,16.57,16.57,16.43,16.49,788007,0
+RYLD.US,D,20240520,000000,16.31,16.37,16.3,16.36,493236,0
+RYLD.US,D,20240521,000000,16.35,16.366,16.315,16.36,533026,0
+RYLD.US,D,20240522,000000,16.32,16.35,16.2525,16.3,507998,0
+RYLD.US,D,20240523,000000,16.36,16.36,16.085,16.14,591102,0
+RYLD.US,D,20240524,000000,16.2,16.279,16.19,16.26,484753,0
+RYLD.US,D,20240528,000000,16.3,16.34,16.2,16.26,501207,0
+RYLD.US,D,20240529,000000,16.2,16.2161,16.08,16.1,581328,0
+RYLD.US,D,20240530,000000,16.13,16.24,16.13,16.2,537758,0
+RYLD.US,D,20240531,000000,16.21,16.305,16.1401,16.27,642731,0
+RYLD.US,D,20240603,000000,16.35,16.36,16.145,16.22,560153,0
+RYLD.US,D,20240604,000000,16.18,16.18,16.07,16.09,512257,0
+RYLD.US,D,20240605,000000,16.14,16.26,16.09,16.25,603165,0
+RYLD.US,D,20240606,000000,16.22,16.24,16.1501,16.19,447084,0
+RYLD.US,D,20240607,000000,16.13,16.17,16.0301,16.06,520922,0
+RYLD.US,D,20240610,000000,16,16.13,15.92,16.12,726130,0
+RYLD.US,D,20240611,000000,16.08,16.0899,15.91,16.07,681507,0
+RYLD.US,D,20240612,000000,16.33,16.45,16.26,16.31,1065080,0
+RYLD.US,D,20240613,000000,16.33,16.33,16.0901,16.2,652145,0
+RYLD.US,D,20240614,000000,16.05,16.06,15.9,15.97,1249857,0
+RYLD.US,D,20240617,000000,15.93,16.12,15.86,16.09,867081,0
+RYLD.US,D,20240618,000000,16.12,16.18,16.0501,16.13,640438,0
+RYLD.US,D,20240620,000000,16.1,16.1981,16,16.04,903397,0
+RYLD.US,D,20240621,000000,16.01,16.06,15.93,16.04,1009647,0
+RYLD.US,D,20240624,000000,15.91,15.9799,15.91,15.94,842296,0
+RYLD.US,D,20240625,000000,15.97,15.97,15.89,15.93,983960,0
+RYLD.US,D,20240626,000000,15.89,15.92,15.85,15.91,734355,0
+RYLD.US,D,20240627,000000,15.92,15.99,15.9,15.98,833358,0
+RYLD.US,D,20240628,000000,16.04,16.0698,15.99,16.03,915564,0
+RYLD.US,D,20240701,000000,16.03,16.05,15.96,16,749844,0
+RYLD.US,D,20240702,000000,16,16.04,15.9998,16.04,657287,0
+RYLD.US,D,20240703,000000,16.03,16.08,16.03,16.05,548552,0
+RYLD.US,D,20240705,000000,16.04,16.06,16.01,16.05,795350,0
+RYLD.US,D,20240708,000000,16.08,16.12,16.08,16.11,717046,0
+RYLD.US,D,20240709,000000,16.13,16.13,16.06,16.08,673212,0
+RYLD.US,D,20240710,000000,16.11,16.125,16.08,16.11,519686,0
+RYLD.US,D,20240711,000000,16.16,16.2,16.16,16.2,848700,0
+RYLD.US,D,20240712,000000,16.22,16.23,16.2001,16.22,822854,0
+RYLD.US,D,20240715,000000,16.25,16.25,16.21,16.24,918790,0
+RYLD.US,D,20240716,000000,16.23,16.25,16.22,16.22,1379009,0
+RYLD.US,D,20240717,000000,16.25,16.25,16.22,16.22,811520,0
+RYLD.US,D,20240718,000000,16.27,16.3399,16.22,16.25,1211428,0
+RYLD.US,D,20240719,000000,16.25,16.28,16.07,16.14,1202236,0
+RYLD.US,D,20240722,000000,16,16.12,15.9401,16.09,824155,0
+RYLD.US,D,20240723,000000,16.1,16.17,16.07,16.16,540922,0
+RYLD.US,D,20240724,000000,16.1,16.1698,16,16.01,773316,0
+RYLD.US,D,20240725,000000,16,16.16,16,16.1,626808,0
+RYLD.US,D,20240726,000000,16.19,16.2,16.1321,16.2,676136,0
+RYLD.US,D,20240729,000000,16.25,16.25,16.1201,16.16,869180,0
+RYLD.US,D,20240730,000000,16.19,16.21,16.14,16.17,632008,0
+RYLD.US,D,20240731,000000,16.22,16.3,16.1799,16.23,710024,0
+RYLD.US,D,20240801,000000,16.26,16.26,15.94,16.01,967662,0
+RYLD.US,D,20240802,000000,15.72,15.76,15.54,15.65,2026771,0
+RYLD.US,D,20240805,000000,15.2,15.4099,14.75,15.22,1781260,0
+RYLD.US,D,20240806,000000,15.25,15.595,15.14,15.41,1821522,0
+RYLD.US,D,20240807,000000,15.56,15.645,15.2101,15.23,863169,0
+RYLD.US,D,20240808,000000,15.43,15.6099,15.33,15.58,588041,0
+RYLD.US,D,20240809,000000,15.61,15.6299,15.48,15.58,546493,0
+RYLD.US,D,20240812,000000,15.61,15.6218,15.4,15.45,704881,0
+RYLD.US,D,20240813,000000,15.58,15.72,15.48,15.69,710358,0
+RYLD.US,D,20240814,000000,15.72,15.7597,15.55,15.62,552290,0
+RYLD.US,D,20240815,000000,15.88,16.0899,15.86,16.02,985021,0
+RYLD.US,D,20240816,000000,15.96,16.15,15.96,16.06,480710,0
+RYLD.US,D,20240819,000000,15.92,16,15.91,16,895832,0
+RYLD.US,D,20240820,000000,15.96,15.99,15.89,15.91,822312,0
+RYLD.US,D,20240821,000000,15.95,15.98,15.91,15.97,605775,0
+RYLD.US,D,20240822,000000,16,16.0099,15.91,15.93,544851,0
+RYLD.US,D,20240823,000000,16.01,16.12,15.97,16.12,780218,0
+RYLD.US,D,20240826,000000,16.15,16.15,16.11,16.13,645124,0
+RYLD.US,D,20240827,000000,16.12,16.13,16.0701,16.1,569544,0
+RYLD.US,D,20240828,000000,16.08,16.1151,16.04,16.07,415416,0
+RYLD.US,D,20240829,000000,16.12,16.16,16.09,16.11,530221,0
+RYLD.US,D,20240830,000000,16.17,16.17,16.1101,16.17,379668,0
+RYLD.US,D,20240903,000000,16.14,16.15,15.97,16,689836,0
+RYLD.US,D,20240904,000000,16,16.0681,15.96,15.99,486026,0
+RYLD.US,D,20240905,000000,16,16.02,15.9132,15.96,565816,0
+RYLD.US,D,20240906,000000,15.99,16.03,15.77,15.82,915639,0
+RYLD.US,D,20240909,000000,15.83,15.96,15.81,15.88,480164,0
+RYLD.US,D,20240910,000000,15.92,15.92,15.74,15.87,376252,0
+RYLD.US,D,20240911,000000,15.87,15.95,15.665,15.95,530496,0
+RYLD.US,D,20240912,000000,15.98,16.1,15.9221,16.08,462198,0
+RYLD.US,D,20240913,000000,16.1,16.22,16.1,16.22,731727,0
+RYLD.US,D,20240916,000000,16.23,16.25,16.21,16.25,635885,0
+RYLD.US,D,20240917,000000,16.29,16.3,16.2414,16.27,823140,0
+RYLD.US,D,20240918,000000,16.27,16.33,16.24,16.3,586178,0
+RYLD.US,D,20240919,000000,16.35,16.35,16.305,16.32,1000505,0
+RYLD.US,D,20240920,000000,16.34,16.3455,16.21,16.28,637485,0
+RYLD.US,D,20240923,000000,16.15,16.1696,16.0597,16.11,501085,0
+RYLD.US,D,20240924,000000,16.15,16.15,16.0517,16.13,770873,0
+RYLD.US,D,20240925,000000,16.12,16.125,16,16.02,720709,0
+RYLD.US,D,20240926,000000,16.1,16.14,16.04,16.07,522239,0
+RYLD.US,D,20240927,000000,16.13,16.205,16.09,16.12,986671,0
+RYLD.US,D,20240930,000000,16.12,16.18,16.06,16.16,867727,0
+RYLD.US,D,20241001,000000,16.16,16.16,15.9563,16.04,806030,0
+RYLD.US,D,20241002,000000,16.03,16.075,15.9612,16.03,415992,0
+RYLD.US,D,20241003,000000,15.99,16.0201,15.91,15.97,600308,0
+RYLD.US,D,20241004,000000,16.12,16.16,16.049,16.14,1027642,0
+RYLD.US,D,20241007,000000,16.13,16.13,15.99,16.07,525134,0
+RYLD.US,D,20241008,000000,16.07,16.14,16.05,16.12,333798,0
+RYLD.US,D,20241009,000000,16.13,16.21,16.075,16.14,328196,0
+RYLD.US,D,20241010,000000,16.1,16.1,15.955,16.07,1708534,0
+RYLD.US,D,20241011,000000,16.06,16.34,16.06,16.33,1286740,0
+RYLD.US,D,20241014,000000,16.31,16.4199,16.31,16.41,1045706,0
+RYLD.US,D,20241015,000000,16.44,16.5,16.41,16.45,539632,0
+RYLD.US,D,20241016,000000,16.49,16.54,16.49,16.52,463634,0
+RYLD.US,D,20241017,000000,16.54,16.55,16.5299,16.53,798032,0
+RYLD.US,D,20241018,000000,16.57,16.57,16.458,16.48,785331,0
+RYLD.US,D,20241021,000000,16.35,16.43,16.15,16.19,685705,0
+RYLD.US,D,20241022,000000,16.15,16.1752,16.11,16.16,404782,0
+RYLD.US,D,20241023,000000,16.12,16.14,15.975,16.07,510754,0
+RYLD.US,D,20241024,000000,16.14,16.15,16.04,16.08,430756,0
+RYLD.US,D,20241025,000000,16.19,16.207287,16.05,16.08,419187,0
+RYLD.US,D,20241028,000000,16.18,16.26,16.1562,16.24,726284,0
+RYLD.US,D,20241029,000000,16.17,16.22,16.12,16.21,609889,0
+RYLD.US,D,20241030,000000,16.18,16.315,16.17,16.2,377590,0
+RYLD.US,D,20241031,000000,16.19,16.192358,16,16,587382,0
+RYLD.US,D,20241101,000000,16.13,16.18,16.05,16.09,352576,0
+RYLD.US,D,20241104,000000,16.1,16.22,16.04,16.14,464434,0
+RYLD.US,D,20241105,000000,16.1,16.325,16.1,16.32,412967,0
+RYLD.US,D,20241106,000000,16.64,16.76,16.61,16.73,1483652,0
+RYLD.US,D,20241107,000000,16.75,16.775,16.73,16.76,864602,0
+RYLD.US,D,20241108,000000,16.76,16.8,16.76,16.79,631702,0
+RYLD.US,D,20241111,000000,16.81,16.82,16.78,16.79,681023,0
+RYLD.US,D,20241112,000000,16.771,16.8,16.76,16.78,565506,0
+RYLD.US,D,20241113,000000,16.787,16.8,16.78,16.8,596576,0
+RYLD.US,D,20241114,000000,16.78,16.81,16.77,16.79,457587,0
+RYLD.US,D,20241115,000000,16.79,16.8,16.4701,16.52,889797,0
+RYLD.US,D,20241118,000000,16.38,16.42,16.331,16.39,591184,0
+RYLD.US,D,20241119,000000,16.305,16.43,16.2701,16.42,908799,0
+RYLD.US,D,20241120,000000,16.41,16.42,16.32,16.42,543770,0
+RYLD.US,D,20241121,000000,16.45,16.545,16.4315,16.53,485998,0
+RYLD.US,D,20241122,000000,16.54,16.64,16.54,16.64,611584,0
+RYLD.US,D,20241125,000000,16.69,16.7,16.6521,16.7,607311,0
+RYLD.US,D,20241126,000000,16.66,16.68,16.64,16.67,595021,0
+RYLD.US,D,20241127,000000,16.69,16.7,16.6501,16.66,439443,0
+RYLD.US,D,20241129,000000,16.71,16.7199,16.69,16.7,289749,0
+RYLD.US,D,20241202,000000,16.7,16.71,16.68,16.7,818602,0
+RYLD.US,D,20241203,000000,16.69,16.71,16.69,16.7,378248,0
+RYLD.US,D,20241204,000000,16.71,16.74,16.71,16.74,665916,0
+RYLD.US,D,20241205,000000,16.73,16.75,16.71,16.72,549849,0
+RYLD.US,D,20241206,000000,16.75,16.76,16.735,16.75,358283,0
+RYLD.US,D,20241209,000000,16.77,16.79,16.75,16.75,582002,0
+RYLD.US,D,20241210,000000,16.75,16.77,16.73,16.76,557471,0
+RYLD.US,D,20241211,000000,16.765,16.79,16.76,16.77,591209,0
+RYLD.US,D,20241212,000000,16.77,16.78,16.75,16.76,489111,0
+RYLD.US,D,20241213,000000,16.76,16.76,16.71,16.75,594319,0
+RYLD.US,D,20241216,000000,16.74,16.8,16.7327,16.79,632429,0
+RYLD.US,D,20241217,000000,16.765,16.78,16.73,16.76,713226,0
+RYLD.US,D,20241218,000000,16.78,16.8,16.12,16.28,1302747,0
+RYLD.US,D,20241219,000000,16.44,16.495,16.16,16.19,1170250,0
+RYLD.US,D,20241220,000000,16.1,16.53,16.05,16.42,918309,0
+RYLD.US,D,20241223,000000,16.4001,16.45,16.31,16.45,751268,0
+RYLD.US,D,20241224,000000,16.425,16.56,16.41,16.56,442493,0
+RYLD.US,D,20241226,000000,16.47,16.66,16.47,16.63,641378,0
+RYLD.US,D,20241227,000000,16.58,16.62,16.425,16.55,730840,0
+RYLD.US,D,20241230,000000,16.2702,16.3683,16.1699,16.31,1011822,0
+RYLD.US,D,20241231,000000,16.34,16.4199,16.3,16.34,808342,0
+RYLD.US,D,20250102,000000,16.395,16.4665,16.28,16.35,578861,0
+RYLD.US,D,20250103,000000,16.4199,16.52,16.385,16.5,679296,0
+RYLD.US,D,20250106,000000,16.58,16.5999,16.515,16.54,891402,0
+RYLD.US,D,20250107,000000,16.57,16.6,16.4112,16.48,764654,0
+RYLD.US,D,20250108,000000,16.43,16.4699,16.3119,16.45,618869,0
+RYLD.US,D,20250110,000000,16.31,16.33,16.115,16.23,916713,0
+RYLD.US,D,20250113,000000,16.11,16.265,16.0401,16.26,658279,0
+RYLD.US,D,20250114,000000,16.36,16.42,16.2524,16.4,730003,0
+RYLD.US,D,20250115,000000,16.61,16.69,16.58,16.64,593508,0
+RYLD.US,D,20250116,000000,16.65,16.71,16.64,16.7,413867,0
+RYLD.US,D,20250117,000000,16.75,16.76,16.61,16.66,1254045,0
+RYLD.US,D,20250121,000000,16.54,16.62,16.5111,16.61,895522,0
+RYLD.US,D,20250122,000000,16.58,16.6295,16.5732,16.58,465581,0
+RYLD.US,D,20250123,000000,16.55,16.63,16.54,16.62,590472,0
+RYLD.US,D,20250124,000000,16.6194,16.67,16.6,16.63,470307,0
+RYLD.US,D,20250127,000000,16.55,16.635,16.4905,16.53,570017,0
+RYLD.US,D,20250128,000000,16.5799,16.6065,16.515,16.59,800564,0
+RYLD.US,D,20250129,000000,16.59,16.62,16.49,16.54,537178,0
+RYLD.US,D,20250130,000000,16.61,16.69,16.6,16.64,507800,0
+RYLD.US,D,20250131,000000,16.65,16.71,16.54,16.56,632087,0
+RYLD.US,D,20250203,000000,16.3708,16.53,16.3116,16.44,1060227,0
+RYLD.US,D,20250204,000000,16.47,16.62,16.455,16.61,702551,0
+RYLD.US,D,20250205,000000,16.62,16.71,16.6,16.69,888217,0
+RYLD.US,D,20250206,000000,16.7301,16.75,16.653,16.7,640409,0
+RYLD.US,D,20250207,000000,16.73,16.75,16.625,16.65,531212,0
+RYLD.US,D,20250210,000000,16.7191,16.72,16.6599,16.69,612060,0
+RYLD.US,D,20250211,000000,16.67,16.7,16.6301,16.67,752042,0
+RYLD.US,D,20250212,000000,16.53,16.655,16.5101,16.62,609613,0
+RYLD.US,D,20250213,000000,16.675,16.76,16.64,16.76,659415,0
+RYLD.US,D,20250214,000000,16.79,16.8199,16.74,16.74,810676,0
+RYLD.US,D,20250218,000000,16.78,16.85,16.78,16.85,866269,0
+RYLD.US,D,20250219,000000,16.81,16.87,16.78,16.85,488332,0
+RYLD.US,D,20250220,000000,16.845,16.86,16.6645,16.74,867325,0
+RYLD.US,D,20250221,000000,16.84,16.855,16.325,16.37,1289431,0
+RYLD.US,D,20250224,000000,16.28,16.28,16.0504,16.12,947068,0
+RYLD.US,D,20250225,000000,16.13,16.155,15.97,16.08,1016225,0
+RYLD.US,D,20250226,000000,16.15,16.215,16.03,16.08,840542,0
+RYLD.US,D,20250227,000000,16.09,16.115,15.89,15.9,1102885,0
+RYLD.US,D,20250228,000000,15.9,16.05,15.81,16.05,747835,0
+RYLD.US,D,20250303,000000,16.1129,16.13,15.6,15.7,1065132,0
+RYLD.US,D,20250304,000000,15.6,15.75,15.3001,15.54,1363208,0
+RYLD.US,D,20250305,000000,15.57,15.7,15.4201,15.67,820039,0
+RYLD.US,D,20250306,000000,15.51,15.65,15.36,15.43,808046,0
+RYLD.US,D,20250307,000000,15.43,15.58,15.21,15.51,980323,0
+RYLD.US,D,20250310,000000,15.32,15.4161,14.9801,15.14,1196187,0
+RYLD.US,D,20250311,000000,15.16,15.295,14.96,15.12,907410,0
+RYLD.US,D,20250312,000000,15.315,15.3498,15.045,15.17,545016,0
+RYLD.US,D,20250313,000000,15.18,15.2299,14.8523,14.93,869074,0
+RYLD.US,D,20250314,000000,15.1,15.29,15.05,15.28,520366,0
+RYLD.US,D,20250317,000000,15.28,15.52,15.25,15.47,565060,0
+RYLD.US,D,20250318,000000,15.4,15.44,15.29,15.35,404938,0
+RYLD.US,D,20250319,000000,15.37,15.675,15.36,15.59,557080,0
+RYLD.US,D,20250320,000000,15.46,15.65,15.42,15.48,678067,0
+RYLD.US,D,20250321,000000,15.38,15.42,15.2482,15.4,701857,0
+RYLD.US,D,20250324,000000,15.37,15.43,15.3401,15.41,452368,0
+RYLD.US,D,20250325,000000,15.41,15.46,15.37,15.38,720319,0
+RYLD.US,D,20250326,000000,15.4,15.4299,15.29,15.33,442866,0
+RYLD.US,D,20250327,000000,15.3298,15.36,15.27,15.3,343616,0
+RYLD.US,D,20250328,000000,15.31,15.33,15.09,15.15,446585,0
+RYLD.US,D,20250331,000000,15.01,15.155,14.89,15.1,1106816,0
+RYLD.US,D,20250401,000000,15.1,15.18,14.96,15.1,601843,0
+RYLD.US,D,20250402,000000,14.98,15.275,14.94,15.25,752905,0
+RYLD.US,D,20250403,000000,14.815,14.88,14.485,14.5,1433356,0
+RYLD.US,D,20250404,000000,13.9514,14.0856,13.55,13.9,1910876,0
+RYLD.US,D,20250407,000000,13.4,14.45,13.16,13.78,2287843,0
+RYLD.US,D,20250408,000000,14.2,14.2431,13.22,13.37,1092652,0
+RYLD.US,D,20250409,000000,13.28,14.6899,13.18,14.52,1394114,0
+RYLD.US,D,20250410,000000,14.145,14.22,13.585,13.94,1043447,0
+RYLD.US,D,20250411,000000,13.905,14.165,13.71,14.11,637626,0
+RYLD.US,D,20250414,000000,14.3828,14.42,14.07,14.33,673586,0
+RYLD.US,D,20250415,000000,14.3,14.49,14.27,14.32,425405,0
+RYLD.US,D,20250416,000000,14.26,14.32,14.01,14.17,628979,0
+RYLD.US,D,20250417,000000,14.2284,14.33,14.16,14.33,570760,0
+RYLD.US,D,20250421,000000,14.12,14.14,13.91,14.01,544850,0
+RYLD.US,D,20250422,000000,14.13,14.24,14.11,14.21,423135,0
+RYLD.US,D,20250423,000000,14.39,14.45,14.29,14.33,627725,0
+RYLD.US,D,20250424,000000,14.35,14.48,14.32,14.48,401711,0
+RYLD.US,D,20250425,000000,14.4,14.47,14.385,14.46,452166,0
+RYLD.US,D,20250428,000000,14.465,14.51,14.4381,14.49,879862,0
+RYLD.US,D,20250429,000000,14.47,14.53,14.465,14.52,511498,0
+RYLD.US,D,20250430,000000,14.44,14.515,14.41,14.49,347370,0
+RYLD.US,D,20250501,000000,14.528,14.55,14.4923,14.52,458206,0
+RYLD.US,D,20250502,000000,14.551,14.605,14.54,14.57,622106,0
+RYLD.US,D,20250505,000000,14.54,14.6,14.53,14.57,527596,0
+RYLD.US,D,20250506,000000,14.5798,14.595,14.55,14.59,661570,0
+RYLD.US,D,20250507,000000,14.6,14.6,14.55,14.57,588792,0
+RYLD.US,D,20250508,000000,14.61,14.64,14.59,14.6,366469,0
+RYLD.US,D,20250509,000000,14.625,14.63,14.6,14.62,317659,0
+RYLD.US,D,20250512,000000,14.62,14.65,14.61,14.63,912269,0
+RYLD.US,D,20250513,000000,14.63,14.66,14.62,14.65,702338,0
+RYLD.US,D,20250514,000000,14.65,14.6697,14.63,14.64,554753,0
+RYLD.US,D,20250515,000000,14.65,14.66,14.62,14.65,566493,0
+RYLD.US,D,20250516,000000,14.66,14.76,14.625,14.76,636325,0
+RYLD.US,D,20250519,000000,14.52,14.58,14.475,14.58,635829,0
+RYLD.US,D,20250520,000000,14.57,14.59,14.54,14.57,488870,0
+RYLD.US,D,20250521,000000,14.52,14.5292,14.3,14.3,1485251,0
+RYLD.US,D,20250522,000000,14.29,14.38,14.26,14.32,576276,0
+RYLD.US,D,20250523,000000,14.17,14.33,14.13,14.3,899454,0
+RYLD.US,D,20250527,000000,14.46,14.59,14.4,14.58,1481096,0
+RYLD.US,D,20250528,000000,14.58,14.59,14.49,14.51,1383747,0
+RYLD.US,D,20250529,000000,14.55,14.57,14.45,14.52,444369,0
+RYLD.US,D,20250530,000000,14.5,14.536581,14.41,14.51,421962,0
+RYLD.US,D,20250602,000000,14.4997,14.53,14.395,14.52,447617,0
+RYLD.US,D,20250603,000000,14.57,14.66,14.53,14.64,459847,0
+RYLD.US,D,20250604,000000,14.65,14.69,14.6201,14.63,484246,0
+RYLD.US,D,20250605,000000,14.63,14.69,14.5929,14.63,525060,0
+RYLD.US,D,20250606,000000,14.695,14.776,14.695,14.75,480431,0
+RYLD.US,D,20250609,000000,14.8,14.84,14.79,14.82,356425,0
+RYLD.US,D,20250610,000000,14.83,14.85,14.83,14.84,340551,0
+RYLD.US,D,20250611,000000,14.86,14.88,14.825,14.84,976294,0
+RYLD.US,D,20250612,000000,14.82,14.85,14.8,14.84,318338,0
+RYLD.US,D,20250613,000000,14.7795,14.83,14.71,14.74,390081,0
+RYLD.US,D,20250616,000000,14.8,14.87,14.7951,14.85,324119,0
+RYLD.US,D,20250617,000000,14.82,14.86,14.76,14.76,514879,0
+RYLD.US,D,20250618,000000,14.799,14.89,14.77,14.87,465846,0
+RYLD.US,D,20250620,000000,14.9,14.96,14.77,14.81,798202,0
+RYLD.US,D,20250623,000000,14.66,14.75,14.585,14.74,900424,0
+RYLD.US,D,20250624,000000,14.8,14.84,14.775,14.83,629715,0
+RYLD.US,D,20250625,000000,14.83,14.838,14.77,14.78,506903,0
+RYLD.US,D,20250626,000000,14.82,14.87,14.8,14.87,521018,0
+RYLD.US,D,20250627,000000,14.91,14.91,14.84,14.88,569985,0
+RYLD.US,D,20250630,000000,14.91,14.92,14.895,14.91,641797,0
+RYLD.US,D,20250701,000000,14.9,14.98,14.88,14.91,437345,0
+RYLD.US,D,20250702,000000,14.91,14.9682,14.9,14.95,884243,0
+RYLD.US,D,20250703,000000,14.97,15,14.97,15,304595,0
+RYLD.US,D,20250707,000000,14.98,15.02,14.95,14.96,705310,0
+RYLD.US,D,20250708,000000,14.99,15.01,14.99,15,384910,0
+RYLD.US,D,20250709,000000,15.015,15.03,15.0029,15.03,440623,0
+RYLD.US,D,20250710,000000,15.03,15.04,15.01,15.03,559278,0
+RYLD.US,D,20250711,000000,15.03,15.04,15.02,15.03,428397,0
+RYLD.US,D,20250714,000000,15.02,15.05,15,15.04,518906,0
+RYLD.US,D,20250715,000000,15.04,15.05,15.02,15.02,772462,0
+RYLD.US,D,20250716,000000,15.01,15.06,15,15.05,623784,0
+RYLD.US,D,20250717,000000,15.06,15.07,15.04,15.05,495767,0
+RYLD.US,D,20250718,000000,15.08,15.0941,14.84,14.86,1027221,0
+RYLD.US,D,20250721,000000,14.79,14.8,14.68,14.68,734724,0
+RYLD.US,D,20250722,000000,14.68,14.77,14.665,14.75,929521,0
+RYLD.US,D,20250723,000000,14.83,14.86,14.79,14.85,885081,0
+RYLD.US,D,20250724,000000,14.86,14.86,14.78,14.79,683556,0
+RYLD.US,D,20250725,000000,14.849,14.849,14.775,14.83,555021,0
+RYLD.US,D,20250728,000000,14.86,14.8899,14.83,14.85,746546,0
+RYLD.US,D,20250729,000000,14.875,14.89,14.791,14.8,554137,0
+RYLD.US,D,20250730,000000,14.84,14.89,14.73,14.79,1117832,0
+RYLD.US,D,20250731,000000,14.76,14.8001,14.6701,14.69,657082,0
+RYLD.US,D,20250801,000000,14.57,14.6,14.33,14.46,1525766,0
+RYLD.US,D,20250804,000000,14.545,14.73,14.545,14.73,1108302,0
+RYLD.US,D,20250805,000000,14.78,14.81,14.6798,14.79,715085,0
+RYLD.US,D,20250806,000000,14.8,14.815,14.7482,14.8,317810,0
+RYLD.US,D,20250807,000000,14.87,14.89,14.71,14.76,570105,0
+RYLD.US,D,20250808,000000,14.845,14.86,14.7801,14.8,495676,0
+RYLD.US,D,20250811,000000,14.83,14.88,14.8,14.82,488285,0
+RYLD.US,D,20250812,000000,14.88,15.09,14.88,15.07,709930,0
+RYLD.US,D,20250813,000000,15.1,15.14,15.1,15.14,668763,0
+RYLD.US,D,20250814,000000,15.1199,15.14,15.1,15.13,551249,0
+RYLD.US,D,20250815,000000,15.13,15.14,14.9399,15,531378,0
+RYLD.US,D,20250818,000000,14.8767,14.915,14.85,14.91,429575,0
+RYLD.US,D,20250819,000000,14.895,14.93,14.82,14.84,583952,0
+RYLD.US,D,20250820,000000,14.8246,14.85,14.74,14.82,436491,0
+RYLD.US,D,20250821,000000,14.79,14.84,14.755,14.82,375463,0
+RYLD.US,D,20250822,000000,14.87,15.08,14.86,15.07,506266,0
+RYLD.US,D,20250825,000000,15.07,15.08,15.04,15.05,600249,0
+RYLD.US,D,20250826,000000,15.05,15.09,15.04,15.07,499501,0
+RYLD.US,D,20250827,000000,15.05,15.11,15.05,15.09,723624,0
+RYLD.US,D,20250828,000000,15.12,15.12,15.1,15.11,887478,0
+RYLD.US,D,20250829,000000,15.1301,15.14,15.0901,15.12,609775,0
+RYLD.US,D,20250902,000000,15.07,15.1,15.035,15.09,711047,0
+RYLD.US,D,20250903,000000,15.09,15.1297,15.08,15.11,396962,0
+RYLD.US,D,20250904,000000,15.12,15.16,15.11,15.16,491584,0
+RYLD.US,D,20250905,000000,15.19,15.21,15.145,15.2,611633,0
+RYLD.US,D,20250908,000000,15.23,15.23,15.2,15.21,578984,0
+RYLD.US,D,20250909,000000,15.205,15.22,15.19,15.21,550622,0
+RYLD.US,D,20250910,000000,15.21,15.24,15.2,15.22,477863,0
+RYLD.US,D,20250911,000000,15.22,15.25,15.21,15.25,467835,0
+RYLD.US,D,20250912,000000,15.25,15.27,15.24,15.26,588184,0
+RYLD.US,D,20250915,000000,15.27,15.28,15.26,15.27,577361,0
+RYLD.US,D,20250916,000000,15.28,15.29,15.26,15.28,693790,0
+RYLD.US,D,20250917,000000,15.2985,15.3,15.2601,15.27,1006655,0
+RYLD.US,D,20250918,000000,15.285,15.31,15.28,15.29,664418,0
+RYLD.US,D,20250919,000000,15.27,15.2774,15.13,15.16,1044420,0
+RYLD.US,D,20250922,000000,15.02,15.07,14.96,15.04,757284,0
+RYLD.US,D,20250923,000000,15.07,15.12,15.01,15.01,775427,0
+RYLD.US,D,20250924,000000,15.05,15.0671,14.96,14.97,619270,0
+RYLD.US,D,20250925,000000,14.89,14.917,14.81,14.9,1242156,0
+RYLD.US,D,20250926,000000,14.92,15.01,14.91,15.01,457418,0
+RYLD.US,D,20250929,000000,15.04,15.055,15,15.02,724501,0
+RYLD.US,D,20250930,000000,15.01,15.058,14.95,15.05,668331,0
+RYLD.US,D,20251001,000000,15.015,15.1,15.01,15.1,602046,0
+RYLD.US,D,20251002,000000,15.125,15.15,15.06,15.15,642379,0
+RYLD.US,D,20251003,000000,15.16,15.25,15.15,15.21,743323,0
+RYLD.US,D,20251006,000000,15.24,15.28,15.23,15.26,349366,0
+RYLD.US,D,20251007,000000,15.27,15.28,15.16,15.19,404708,0
+RYLD.US,D,20251008,000000,15.22,15.29,15.2,15.29,454048,0
+RYLD.US,D,20251009,000000,15.28,15.295,15.215,15.25,632777,0
+RYLD.US,D,20251010,000000,15.28,15.31,14.94,14.94,1328100,0
+RYLD.US,D,20251013,000000,15.15,15.2799,15.15,15.26,712559,0
+RYLD.US,D,20251014,000000,15.15,15.36,15.11,15.34,488021,0
+RYLD.US,D,20251015,000000,15.377,15.39,15.32,15.38,714187,0
+RYLD.US,D,20251016,000000,15.385,15.39,15.29,15.34,640650,0
+RYLD.US,D,20251017,000000,15.3,15.45,15.24,15.35,791447,0
+RYLD.US,D,20251020,000000,15.27,15.38,15.26,15.37,504711,0
+RYLD.US,D,20251021,000000,15.35,15.39,15.31,15.35,406891,0
+RYLD.US,D,20251022,000000,15.34,15.3466,15.18,15.27,718017,0
+RYLD.US,D,20251023,000000,15.3,15.38,15.24,15.35,564252,0
+RYLD.US,D,20251024,000000,15.42,15.48,15.4,15.46,385554,0
+RYLD.US,D,20251027,000000,15.5,15.51,15.46,15.49,506816,0
+RYLD.US,D,20251028,000000,15.48,15.495,15.4448,15.45,510465,0
+RYLD.US,D,20251029,000000,15.445,15.49,15.36,15.42,750696,0
+RYLD.US,D,20251030,000000,15.43,15.45,15.36,15.37,534509,0
+RYLD.US,D,20251031,000000,15.38,15.43,15.34,15.41,455739,0
+RYLD.US,D,20251103,000000,15.41,15.43,15.3129,15.4,567740,0
+RYLD.US,D,20251104,000000,15.3245,15.3795,15.2745,15.29,352837,0
+RYLD.US,D,20251105,000000,15.3309,15.45,15.31,15.4,721706,0
+RYLD.US,D,20251106,000000,15.4,15.415,15.265,15.29,418775,0
+RYLD.US,D,20251107,000000,15.22,15.34,15.1106,15.33,636803,0
+RYLD.US,D,20251110,000000,15.43,15.49,15.4,15.45,421002,0
+RYLD.US,D,20251111,000000,15.42,15.49,15.41,15.48,307589,0
+RYLD.US,D,20251112,000000,15.49,15.54,15.465,15.47,373428,0
+RYLD.US,D,20251113,000000,15.424,15.45,15.15,15.2,531834,0
+RYLD.US,D,20251114,000000,15.06,15.3142,15.0237,15.25,481431,0
+RYLD.US,D,20251117,000000,15.18,15.28,14.935,14.99,774404,0
+RYLD.US,D,20251118,000000,14.92,15.13,14.885,15.05,633043,0
+RYLD.US,D,20251119,000000,15.05,15.21,14.9842,15.03,498595,0
+RYLD.US,D,20251120,000000,15.25,15.4,14.75,14.78,947972,0
+RYLD.US,D,20251121,000000,14.83,15.235,14.8,15.19,1071605,0
+RYLD.US,D,20251124,000000,15.06,15.16,15.04,15.16,454224,0
+RYLD.US,D,20251125,000000,15.17,15.25,15.145,15.23,420380,0
+RYLD.US,D,20251126,000000,15.24,15.3,15.23,15.27,378296,0
+RYLD.US,D,20251128,000000,15.3,15.34,15.28,15.34,218324,0
+RYLD.US,D,20251201,000000,15.27,15.31,15.22,15.3,692095,0
+RYLD.US,D,20251202,000000,15.33,15.34,15.29,15.3,1044543,0
+RYLD.US,D,20251203,000000,15.31,15.34,15.3,15.34,653967,0
+RYLD.US,D,20251204,000000,15.33,15.36,15.31,15.36,628706,0
+RYLD.US,D,20251205,000000,15.35,15.39,15.34,15.38,973036,0
+RYLD.US,D,20251208,000000,15.375,15.39,15.35,15.38,594287,0
+RYLD.US,D,20251209,000000,15.37,15.39,15.35,15.37,426778,0
+RYLD.US,D,20251210,000000,15.365,15.37,15.34,15.34,893895,0
+RYLD.US,D,20251211,000000,15.36,15.3899,15.35,15.37,779885,0
+RYLD.US,D,20251212,000000,15.375,15.41,15.375,15.39,1440095,0
+RYLD.US,D,20251215,000000,15.41,15.42,15.37,15.39,782663,0
+RYLD.US,D,20251216,000000,15.39,15.41,15.37,15.385,548708,0
+RYLD.US,D,20251217,000000,15.39,15.4,15.37,15.385,748711,0
+RYLD.US,D,20251218,000000,15.41,15.44,15.37,15.41,509407,0
+RYLD.US,D,20251219,000000,15.41,15.55,15.38,15.55,1124461,0
+RYLD.US,D,20251222,000000,15.425,15.51,15.425,15.49,862166,0
+RYLD.US,D,20251223,000000,15.455,15.48,15.43,15.46,702749,0
+RYLD.US,D,20251224,000000,15.45,15.5,15.425,15.48,378554,0
+RYLD.US,D,20251226,000000,15.47,15.47,15.42,15.47,594588,0
+RYLD.US,D,20251229,000000,15.43,15.47,15.41,15.44,1006162,0
+RYLD.US,D,20251230,000000,15.44,15.46,15.37,15.38,779200,0
+RYLD.US,D,20251231,000000,15.385,15.39,15.3,15.3,934464,0
+RYLD.US,D,20260102,000000,15.37,15.5356,15.335,15.44,2660348,0
+RYLD.US,D,20260105,000000,15.4,15.58,15.39,15.55,1001325,0
+RYLD.US,D,20260106,000000,15.54,15.63,15.53,15.62,562878,0
+RYLD.US,D,20260107,000000,15.625,15.64,15.58,15.63,518317,0
+RYLD.US,D,20260108,000000,15.63,15.66,15.605,15.66,556570,0
+RYLD.US,D,20260109,000000,15.69,15.71,15.66,15.69,765931,0
+RYLD.US,D,20260112,000000,15.68,15.71,15.67,15.71,631790,0
+RYLD.US,D,20260113,000000,15.705,15.71,15.69,15.7,812333,0
+RYLD.US,D,20260114,000000,15.7,15.72,15.69,15.72,1003193,0
+RYLD.US,D,20260115,000000,15.7,15.72,15.69,15.69,1026381,0
+RYLD.US,D,20260116,000000,15.695,15.8,15.6368,15.74,1130953,0
+RYLD.US,D,20260120,000000,15.44,15.57,15.43,15.47,1445232,0
+RYLD.US,D,20260121,000000,15.525,15.67,15.49,15.63,1339773,0
+RYLD.US,D,20260122,000000,15.68,15.73,15.67,15.7,863735,0
+RYLD.US,D,20260123,000000,15.68,15.69,15.58,15.6,1102755,0
+RYLD.US,D,20260126,000000,15.6,15.65,15.5645,15.59,656471,0
+RYLD.US,D,20260127,000000,15.59,15.6276,15.5564,15.62,706543,0
+RYLD.US,D,20260128,000000,15.63,15.675,15.565,15.59,908084,0
+RYLD.US,D,20260129,000000,15.6,15.63,15.43,15.57,1345375,0
+RYLD.US,D,20260130,000000,15.5,15.57,15.38,15.44,1213436,0
+RYLD.US,D,20260202,000000,15.44,15.64,15.4,15.57,1139027,0
+RYLD.US,D,20260203,000000,15.605,15.675,15.415,15.58,1074489,0
+RYLD.US,D,20260204,000000,15.63,15.64,15.3425,15.5,1117421,0
+RYLD.US,D,20260205,000000,15.43,15.5137,15.245,15.29,1262005,0
+RYLD.US,D,20260206,000000,15.445,15.71,15.41,15.68,979912,0
+RYLD.US,D,20260209,000000,15.67,15.7933,15.64,15.76,539435,0
+RYLD.US,D,20260210,000000,15.77,15.8293,15.75,15.75,792168,0
+RYLD.US,D,20260211,000000,15.83,15.835,15.635,15.73,851079,0
+RYLD.US,D,20260212,000000,15.81,15.83,15.47,15.52,891270,0
+RYLD.US,D,20260213,000000,15.55,15.775,15.48,15.69,1045273,0
+RYLD.US,D,20260217,000000,15.6764,15.785,15.5368,15.74,585968,0
+RYLD.US,D,20260218,000000,15.73,15.9,15.68,15.812,440598,0
diff --git a/daily/us/nyse etfs/1/schz.us.txt b/daily/us/nyse etfs/1/schz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e4635894e2f6ea8865a7e4237e8bbc003ef1386
--- /dev/null
+++ b/daily/us/nyse etfs/1/schz.us.txt	
@@ -0,0 +1,3669 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHZ.US,D,20110719,000000,18.1574,18.1888,18.152,18.1888,36309.316125791,0
+SCHZ.US,D,20110720,000000,18.196,18.2453,18.1856,18.1888,8458.7118191407,0
+SCHZ.US,D,20110721,000000,18.1712,18.1712,18.1574,18.1647,134132.27671001,0
+SCHZ.US,D,20110722,000000,18.1676,18.1888,18.1676,18.1888,26821.992819279,0
+SCHZ.US,D,20110725,000000,18.1611,18.1746,18.1574,18.1611,29088.954361945,0
+SCHZ.US,D,20110726,000000,18.1676,18.1856,18.1676,18.1818,11629.334212968,0
+SCHZ.US,D,20110727,000000,18.1746,18.1782,18.1647,18.1676,23345.687619011,0
+SCHZ.US,D,20110728,000000,18.2063,18.2099,18.196,18.2099,34104.829901229,0
+SCHZ.US,D,20110729,000000,18.1138,18.3102,18.1138,18.3102,62511.018286743,0
+SCHZ.US,D,20110801,000000,18.2453,18.3498,18.2453,18.3412,83469.2562496,0
+SCHZ.US,D,20110802,000000,18.377,18.4632,18.3738,18.4632,69776.005277809,0
+SCHZ.US,D,20110803,000000,18.4662,18.5008,18.4591,18.4782,122871.10062159,0
+SCHZ.US,D,20110804,000000,18.4816,18.5671,18.4816,18.5671,95692.105984563,0
+SCHZ.US,D,20110805,000000,18.52,18.5397,18.4554,18.4816,89841.738696305,0
+SCHZ.US,D,20110808,000000,18.3498,18.5535,18.3498,18.5397,32422.458835118,0
+SCHZ.US,D,20110809,000000,18.524,18.6548,18.5088,18.6191,236027.28927785,0
+SCHZ.US,D,20110810,000000,18.6483,18.6851,18.6483,18.6851,34687.189116423,0
+SCHZ.US,D,20110811,000000,18.7041,18.7041,18.5604,18.5733,50629.551539993,0
+SCHZ.US,D,20110812,000000,18.5868,18.5989,18.5535,18.5989,75943.211679313,0
+SCHZ.US,D,20110815,000000,18.6083,18.6083,18.5631,18.5766,52144.578004041,0
+SCHZ.US,D,20110816,000000,18.5904,18.615,18.5631,18.6083,69628.742027989,0
+SCHZ.US,D,20110817,000000,18.6254,18.6693,18.6254,18.6615,53077.245252893,0
+SCHZ.US,D,20110818,000000,18.7279,18.7527,18.6928,18.7453,287727.84627107,0
+SCHZ.US,D,20110819,000000,18.633,18.6737,18.633,18.6693,71538.701752913,0
+SCHZ.US,D,20110822,000000,18.6769,18.6809,18.636,18.6514,59398.408688299,0
+SCHZ.US,D,20110823,000000,18.6401,18.6483,18.5949,18.6118,80187.070787727,0
+SCHZ.US,D,20110824,000000,18.5989,18.5989,18.5438,18.5466,71683.73374137,0
+SCHZ.US,D,20110825,000000,18.5321,18.5671,18.524,18.5631,54951.50479604,0
+SCHZ.US,D,20110826,000000,18.5989,18.6083,18.5671,18.5832,56857.001998245,0
+SCHZ.US,D,20110829,000000,18.5466,18.6514,18.5088,18.5397,104641.6953031,0
+SCHZ.US,D,20110830,000000,18.633,18.6576,18.6057,18.6548,136673.68340006,0
+SCHZ.US,D,20110831,000000,18.6279,18.6432,18.6178,18.6178,186698.56311126,0
+SCHZ.US,D,20110901,000000,18.6254,18.6514,18.5868,18.6442,84633.974679984,0
+SCHZ.US,D,20110902,000000,18.7234,18.7486,18.6841,18.7382,96145.052040824,0
+SCHZ.US,D,20110906,000000,18.781,18.781,18.7453,18.771,188880.73672221,0
+SCHZ.US,D,20110907,000000,18.6693,18.7154,18.6396,18.6928,199222.63312994,0
+SCHZ.US,D,20110908,000000,18.781,18.781,18.6809,18.7159,40622.344336395,0
+SCHZ.US,D,20110909,000000,18.7648,18.7675,18.7159,18.7648,75380.933816367,0
+SCHZ.US,D,20110912,000000,18.7994,18.7994,18.7392,18.749,71706.046354978,0
+SCHZ.US,D,20110913,000000,18.7606,18.7648,18.7118,18.7392,85506.397872095,0
+SCHZ.US,D,20110914,000000,18.7279,18.7357,18.7078,18.7279,295847.40636337,0
+SCHZ.US,D,20110915,000000,18.6966,18.7003,18.6514,18.6514,81775.728876682,0
+SCHZ.US,D,20110916,000000,18.6652,18.6809,18.6191,18.6514,57207.310031905,0
+SCHZ.US,D,20110919,000000,18.7316,18.7566,18.6652,18.7392,78596.18143741,0
+SCHZ.US,D,20110920,000000,18.749,18.8055,18.7279,18.7422,169089.4484511,0
+SCHZ.US,D,20110921,000000,18.7648,18.8024,18.7159,18.791,307043.87587231,0
+SCHZ.US,D,20110922,000000,18.8302,18.8633,18.7951,18.845,40080.147825699,0
+SCHZ.US,D,20110923,000000,18.8876,18.8876,18.7675,18.7675,61098.629845299,0
+SCHZ.US,D,20110926,000000,18.7606,18.7606,18.6966,18.7041,43875.523400576,0
+SCHZ.US,D,20110927,000000,18.6893,18.6893,18.633,18.6652,255022.01724312,0
+SCHZ.US,D,20110928,000000,18.6928,18.6928,18.5904,18.629,65003.337226859,0
+SCHZ.US,D,20110929,000000,18.6222,18.6514,18.5989,18.5989,80963.549741319,0
+SCHZ.US,D,20110930,000000,18.7404,18.7404,18.6406,18.7013,68486.336211211,0
+SCHZ.US,D,20111003,000000,18.7422,18.7527,18.6928,18.7453,40562.100279652,0
+SCHZ.US,D,20111004,000000,18.7558,18.7558,18.6952,18.7105,24314.055049637,0
+SCHZ.US,D,20111005,000000,18.6836,18.699,18.6356,18.6679,138382.82960251,0
+SCHZ.US,D,20111006,000000,18.6604,18.6604,18.621,18.621,12390.194337032,0
+SCHZ.US,D,20111007,000000,18.5796,18.5828,18.5397,18.553,54482.939910253,0
+SCHZ.US,D,20111010,000000,18.5352,18.5352,18.484,18.5236,72491.450354012,0
+SCHZ.US,D,20111011,000000,18.528,18.5628,18.5236,18.5628,147705.03956831,0
+SCHZ.US,D,20111012,000000,18.5554,18.5554,18.4966,18.528,95274.860110077,0
+SCHZ.US,D,20111013,000000,18.5554,18.5599,18.5196,18.528,53655.141945363,0
+SCHZ.US,D,20111014,000000,18.5222,18.5586,18.5146,18.5458,156788.5045685,0
+SCHZ.US,D,20111017,000000,18.6396,18.6514,18.5496,18.6057,119932.52940929,0
+SCHZ.US,D,20111018,000000,18.6118,18.6249,18.5904,18.5984,90528.967195461,0
+SCHZ.US,D,20111019,000000,18.5984,18.6222,18.5862,18.615,88438.275300306,0
+SCHZ.US,D,20111020,000000,18.6222,18.629,18.5944,18.6118,46122.403590992,0
+SCHZ.US,D,20111021,000000,18.6137,18.6356,18.611,18.6249,71605.63959374,0
+SCHZ.US,D,20111024,000000,18.633,18.6396,18.603,18.603,735950.32223108,0
+SCHZ.US,D,20111025,000000,18.6142,18.6566,18.5853,18.6566,409037.06394003,0
+SCHZ.US,D,20111026,000000,18.6851,18.6851,18.5862,18.6057,225404.25393865,0
+SCHZ.US,D,20111027,000000,18.6078,18.6078,18.5466,18.5766,163123.05557207,0
+SCHZ.US,D,20111028,000000,18.6249,18.6249,18.5748,18.6173,173003.0808781,0
+SCHZ.US,D,20111031,000000,18.6872,18.7222,18.6671,18.7222,176631.11185091,0
+SCHZ.US,D,20111101,000000,18.7772,18.8198,18.7734,18.8127,52722.474696512,0
+SCHZ.US,D,20111102,000000,18.8082,18.8154,18.7701,18.8154,114796.16575652,0
+SCHZ.US,D,20111103,000000,18.7772,18.7872,18.7603,18.7842,94929.014599138,0
+SCHZ.US,D,20111104,000000,18.791,18.791,18.711,18.7772,422846.34050259,0
+SCHZ.US,D,20111107,000000,18.7518,18.791,18.7303,18.764,152026.99282436,0
+SCHZ.US,D,20111108,000000,18.791,18.791,18.7144,18.7144,210836.34851338,0
+SCHZ.US,D,20111109,000000,18.791,18.7994,18.7418,18.7772,115061.68585846,0
+SCHZ.US,D,20111110,000000,18.6142,18.7644,18.6142,18.7518,123556.09785938,0
+SCHZ.US,D,20111111,000000,18.7449,18.7558,18.6541,18.707,204086.78289668,0
+SCHZ.US,D,20111114,000000,18.7414,18.7414,18.7186,18.7414,58684.405052814,0
+SCHZ.US,D,20111115,000000,18.7482,18.7482,18.703,18.7186,49993.64205214,0
+SCHZ.US,D,20111116,000000,18.7558,18.7558,18.707,18.7414,87730.965448904,0
+SCHZ.US,D,20111117,000000,18.7379,18.7558,18.707,18.7482,62997.433263418,0
+SCHZ.US,D,20111118,000000,18.7354,18.7354,18.7074,18.7191,96377.103222359,0
+SCHZ.US,D,20111121,000000,18.723,18.7414,18.723,18.7349,54877.873171131,0
+SCHZ.US,D,20111122,000000,18.7414,18.7414,18.7105,18.7379,61674.295276409,0
+SCHZ.US,D,20111123,000000,18.723,18.764,18.723,18.764,76123.943849544,0
+SCHZ.US,D,20111125,000000,18.7518,18.7518,18.7274,18.7354,32319.820812517,0
+SCHZ.US,D,20111128,000000,18.688,18.7379,18.6679,18.7379,110036.88527374,0
+SCHZ.US,D,20111129,000000,18.7144,18.7414,18.688,18.7186,208627.3997661,0
+SCHZ.US,D,20111130,000000,18.6908,18.698,18.6624,18.6782,133054.5774727,0
+SCHZ.US,D,20111201,000000,18.6684,18.6684,18.611,18.6249,310067.23501632,0
+SCHZ.US,D,20111202,000000,18.6566,18.7274,18.6387,18.7274,150442.79725813,0
+SCHZ.US,D,20111205,000000,18.6994,18.7306,18.6956,18.7274,142189.36148419,0
+SCHZ.US,D,20111206,000000,18.7284,18.74,18.7008,18.7247,90462.029354634,0
+SCHZ.US,D,20111207,000000,18.711,18.7603,18.676,18.7518,134268.38365302,0
+SCHZ.US,D,20111208,000000,18.7675,18.8024,18.7382,18.8024,98391.932231242,0
+SCHZ.US,D,20111209,000000,18.791,18.8055,18.7644,18.7675,55502.626352181,0
+SCHZ.US,D,20111212,000000,18.7872,18.8024,18.7872,18.7994,77962.503210918,0
+SCHZ.US,D,20111213,000000,18.7994,18.8298,18.7772,18.8269,74213.98412462,0
+SCHZ.US,D,20111214,000000,18.8502,18.8999,18.8406,18.896,96890.293335363,0
+SCHZ.US,D,20111215,000000,19.1532,19.1532,18.823,18.8406,615529.14658377,0
+SCHZ.US,D,20111216,000000,18.8706,18.8999,18.8666,18.896,79426.210663663,0
+SCHZ.US,D,20111219,000000,18.9117,18.9237,18.8876,18.9196,91825.330046138,0
+SCHZ.US,D,20111220,000000,18.8999,18.8999,18.8588,18.8666,99605.738411568,0
+SCHZ.US,D,20111221,000000,18.8471,18.8628,18.8091,18.8198,224121.27865613,0
+SCHZ.US,D,20111222,000000,18.8502,18.8544,18.781,18.7842,280378.0713483,0
+SCHZ.US,D,20111223,000000,18.8588,18.8588,18.7734,18.7872,89765.875810036,0
+SCHZ.US,D,20111227,000000,18.823,18.823,18.791,18.8127,152093.93066519,0
+SCHZ.US,D,20111228,000000,18.7946,18.8544,18.7946,18.8471,104920.60297321,0
+SCHZ.US,D,20111229,000000,18.8706,18.8916,18.836,18.8816,367624.85308187,0
+SCHZ.US,D,20111230,000000,18.8812,18.9117,18.8776,18.8912,246694.94984426,0
+SCHZ.US,D,20120103,000000,18.8816,18.9078,18.8024,18.8055,824152.08382715,0
+SCHZ.US,D,20120104,000000,18.8666,18.8666,18.8024,18.8162,460333.76262694,0
+SCHZ.US,D,20120105,000000,18.836,18.8445,18.781,18.8162,368918.9846712,0
+SCHZ.US,D,20120106,000000,18.8298,18.8502,18.8269,18.8406,62591.343695736,0
+SCHZ.US,D,20120109,000000,18.8471,18.884,18.8406,18.8628,1290840.4788099,0
+SCHZ.US,D,20120110,000000,18.8162,18.8502,18.7994,18.836,724923.42858558,0
+SCHZ.US,D,20120111,000000,18.8642,18.8793,18.8424,18.868,98507.957822009,0
+SCHZ.US,D,20120112,000000,18.9502,18.9502,18.8722,18.9017,175216.49214811,0
+SCHZ.US,D,20120113,000000,18.9524,18.9643,18.9346,18.9643,61294.980845057,0
+SCHZ.US,D,20120117,000000,18.923,18.9638,18.923,18.9341,172880.36150325,0
+SCHZ.US,D,20120118,000000,18.967,18.9898,18.9386,18.9414,201567.68882024,0
+SCHZ.US,D,20120119,000000,18.9346,18.9346,18.8744,18.9041,284028.4149347,0
+SCHZ.US,D,20120120,000000,18.8876,18.8916,18.8544,18.8588,83616.519499416,0
+SCHZ.US,D,20120123,000000,18.8588,18.8588,18.836,18.8406,127088.18459367,0
+SCHZ.US,D,20120124,000000,18.8544,18.8544,18.8334,18.836,72281.711786088,0
+SCHZ.US,D,20120125,000000,18.8706,18.9196,18.8406,18.896,66547.370088595,0
+SCHZ.US,D,20120126,000000,18.9524,18.9524,18.9078,18.9196,209261.07799259,0
+SCHZ.US,D,20120127,000000,18.9916,18.9916,18.9619,18.9916,40381.368109419,0
+SCHZ.US,D,20120130,000000,19.0346,19.039,19.004,19.0068,547779.12662164,0
+SCHZ.US,D,20120131,000000,19.0162,19.0448,19.0058,19.0448,106988.98225476,0
+SCHZ.US,D,20120201,000000,19.0475,19.0475,18.9687,18.9916,293404.17517318,0
+SCHZ.US,D,20120202,000000,19.0286,19.0286,18.973,19.008,293814.72726359,0
+SCHZ.US,D,20120203,000000,18.9916,19.0125,18.94,18.9806,260269.94396394,0
+SCHZ.US,D,20120206,000000,18.9771,18.9988,18.9651,18.995,97787.260402442,0
+SCHZ.US,D,20120207,000000,18.9893,18.9893,18.967,18.982,129754.54191994,0
+SCHZ.US,D,20120208,000000,18.9638,18.9638,18.9036,18.952,204430.39714626,0
+SCHZ.US,D,20120209,000000,18.9706,18.9706,18.862,18.8908,227231.65699322,0
+SCHZ.US,D,20120210,000000,18.9619,18.973,18.94,18.9619,43130.282106038,0
+SCHZ.US,D,20120213,000000,18.9359,18.9916,18.9359,18.9838,50832.596323837,0
+SCHZ.US,D,20120214,000000,18.9916,19.0125,18.973,19.0022,99355.837139149,0
+SCHZ.US,D,20120215,000000,18.9988,19.0256,18.9916,19.0058,125736.04020897,0
+SCHZ.US,D,20120216,000000,18.9916,19.0058,18.9468,18.9651,181318.99197015,0
+SCHZ.US,D,20120217,000000,18.9359,18.9502,18.9296,18.9468,127572.36830898,0
+SCHZ.US,D,20120221,000000,18.9502,18.9502,18.8978,18.9056,128389.00996707,0
+SCHZ.US,D,20120222,000000,18.9468,18.9771,18.94,18.9771,97756.022743389,0
+SCHZ.US,D,20120223,000000,18.9437,18.9916,18.94,18.9876,222090.83081772,0
+SCHZ.US,D,20120224,000000,18.9932,19.0005,18.9744,18.9969,61466.787969846,0
+SCHZ.US,D,20120227,000000,19.0328,19.0328,19.0162,19.0286,60413.632607506,0
+SCHZ.US,D,20120228,000000,19.0552,19.0588,19.0256,19.0256,113631.44732613,0
+SCHZ.US,D,20120229,000000,19.0219,19.0319,18.9902,19.0282,341333.90046648,0
+SCHZ.US,D,20120301,000000,18.9969,18.9969,18.952,18.9932,178061.35038324,0
+SCHZ.US,D,20120302,000000,19.0171,19.0342,19.0139,19.0342,159845.33263292,0
+SCHZ.US,D,20120305,000000,19.0386,19.0416,19.01,19.0171,189487.63981237,0
+SCHZ.US,D,20120306,000000,19.0416,19.049,19.0264,19.0381,105797.48868804,0
+SCHZ.US,D,20120307,000000,19.0346,19.0416,19.0233,19.0264,58447.891348558,0
+SCHZ.US,D,20120308,000000,19.0171,19.0264,18.9853,19.01,89274.99831064,0
+SCHZ.US,D,20120309,000000,18.9969,19.0005,18.923,18.967,178404.96463282,0
+SCHZ.US,D,20120312,000000,19.01,19.01,18.9706,18.9932,88558.763413794,0
+SCHZ.US,D,20120313,000000,18.9789,18.982,18.945,18.945,88888.990095204,0
+SCHZ.US,D,20120314,000000,18.9036,18.9036,18.822,18.8436,147113.75530768,0
+SCHZ.US,D,20120315,000000,18.8288,18.8466,18.822,18.8355,151491.49009774,0
+SCHZ.US,D,20120316,000000,18.822,18.8355,18.7979,18.8355,106368.69159643,0
+SCHZ.US,D,20120319,000000,18.8355,18.8355,18.7594,18.7938,151458.02117733,0
+SCHZ.US,D,20120320,000000,18.671,18.7906,18.671,18.7805,112435.4912367,0
+SCHZ.US,D,20120321,000000,18.7696,18.8355,18.7696,18.8355,63798.456091978,0
+SCHZ.US,D,20120322,000000,18.8534,18.8579,18.8436,18.8494,101513.46687513,0
+SCHZ.US,D,20120323,000000,18.862,18.8871,18.8579,18.8806,58938.768847954,0
+SCHZ.US,D,20120326,000000,18.8834,18.8834,18.8466,18.8698,83607.594453974,0
+SCHZ.US,D,20120327,000000,18.8871,18.923,18.8871,18.923,97361.089482511,0
+SCHZ.US,D,20120328,000000,18.9108,18.923,18.8776,18.8952,221631.19097738,0
+SCHZ.US,D,20120329,000000,18.9267,18.9414,18.8806,18.9144,1308159.5294931,0
+SCHZ.US,D,20120330,000000,18.9624,18.9624,18.8666,18.8706,89643.156435187,0
+SCHZ.US,D,20120402,000000,18.8903,18.93,18.8485,18.8616,115385.2187558,0
+SCHZ.US,D,20120403,000000,18.9103,18.9176,18.8212,18.8243,153481.77523166,0
+SCHZ.US,D,20120404,000000,18.8141,18.8611,18.8141,18.8565,126494.66907168,0
+SCHZ.US,D,20120405,000000,18.89,18.8938,18.8647,18.8762,62542.255945796,0
+SCHZ.US,D,20120409,000000,18.9964,18.9964,18.9226,18.9226,155619.32361539,0
+SCHZ.US,D,20120410,000000,18.9964,18.9964,18.9446,18.9556,514479.7820717,0
+SCHZ.US,D,20120411,000000,19.0139,19.0139,18.9373,18.9592,95236.928666942,0
+SCHZ.US,D,20120412,000000,19.0036,19.0036,18.9516,18.9816,47086.308498898,0
+SCHZ.US,D,20120413,000000,19.03,19.03,18.9665,18.9816,71154.924798837,0
+SCHZ.US,D,20120416,000000,19.0233,19.0381,19.0036,19.0139,83063.166681917,0
+SCHZ.US,D,20120417,000000,19.0362,19.0362,19.0077,19.0077,81275.926331844,0
+SCHZ.US,D,20120418,000000,19.0199,19.0199,19.0001,19.0068,65201.91948798,0
+SCHZ.US,D,20120419,000000,19.03,19.0416,19.0171,19.03,65391.576703654,0
+SCHZ.US,D,20120420,000000,19.0068,19.0342,19.0068,19.0233,103287.31965704,0
+SCHZ.US,D,20120423,000000,19.0704,19.0704,19.0381,19.0529,119176.13180795,0
+SCHZ.US,D,20120424,000000,19.0746,19.0746,19.03,19.0416,115345.0560513,0
+SCHZ.US,D,20120425,000000,19.0416,19.0416,19.0139,19.03,37166.120488373,0
+SCHZ.US,D,20120426,000000,19.0704,19.0704,19.0381,19.0451,42293.559095703,0
+SCHZ.US,D,20120427,000000,19.0451,19.0596,19.03,19.0596,89980.076900681,0
+SCHZ.US,D,20120430,000000,19.0928,19.0928,19.0775,19.0852,1290867.2539462,0
+SCHZ.US,D,20120501,000000,19.103,19.103,19.0608,19.0839,244189.24333599,0
+SCHZ.US,D,20120502,000000,19.1182,19.1224,19.105,19.1152,96113.814381774,0
+SCHZ.US,D,20120503,000000,19.1142,19.1247,19.1108,19.1142,75639.76013423,0
+SCHZ.US,D,20120504,000000,19.1455,19.169,19.134,19.169,299149.67317747,0
+SCHZ.US,D,20120507,000000,19.169,19.177,19.1417,19.1417,154008.35291283,0
+SCHZ.US,D,20120508,000000,19.177,19.1807,19.1608,19.169,82105.955558094,0
+SCHZ.US,D,20120509,000000,19.1967,19.2136,19.1672,19.1862,70693.053697134,0
+SCHZ.US,D,20120510,000000,19.1556,19.1556,19.1108,19.1442,129227.96423877,0
+SCHZ.US,D,20120511,000000,19.0862,19.1653,19.0862,19.1492,49551.852302682,0
+SCHZ.US,D,20120514,000000,19.1839,19.1976,19.1417,19.1725,111772.80661251,0
+SCHZ.US,D,20120515,000000,19.1944,19.1944,19.134,19.1455,118288.08978631,0
+SCHZ.US,D,20120516,000000,19.1373,19.1653,19.1122,19.1653,62669.437843366,0
+SCHZ.US,D,20120517,000000,19.1417,19.1807,19.1417,19.1725,71815.378161661,0
+SCHZ.US,D,20120518,000000,19.1566,19.1807,19.1492,19.177,63664.580410324,0
+SCHZ.US,D,20120521,000000,19.1532,19.1653,19.1373,19.1608,129413.15893172,0
+SCHZ.US,D,20120522,000000,19.1532,19.1532,19.105,19.134,491627.20321344,0
+SCHZ.US,D,20120523,000000,19.1122,19.1653,19.1122,19.1492,118979.78080819,0
+SCHZ.US,D,20120524,000000,19.1264,19.1532,19.1224,19.1417,90111.721320974,0
+SCHZ.US,D,20120525,000000,19.14,19.1478,19.1206,19.1478,46084.472147857,0
+SCHZ.US,D,20120529,000000,19.1532,19.169,19.1417,19.1532,71255.331560078,0
+SCHZ.US,D,20120530,000000,19.2014,19.2124,19.177,19.1944,52914.363173546,0
+SCHZ.US,D,20120531,000000,19.2447,19.297,19.2196,19.263,186832.43879291,0
+SCHZ.US,D,20120601,000000,19.2179,19.3326,19.2179,19.3167,900708.8923807,0
+SCHZ.US,D,20120604,000000,19.3134,19.3282,19.291,19.3167,457172.06527856,0
+SCHZ.US,D,20120605,000000,19.2954,19.2988,19.2722,19.2802,117850.76255958,0
+SCHZ.US,D,20120606,000000,19.2434,19.2643,19.2184,19.2223,105346.77389314,0
+SCHZ.US,D,20120607,000000,19.2356,19.2356,19.2009,19.2084,120463.56961318,0
+SCHZ.US,D,20120608,000000,19.2578,19.2643,19.2005,19.204,151259.43891621,0
+SCHZ.US,D,20120611,000000,19.2352,19.2466,19.204,19.2314,185058.586011,0
+SCHZ.US,D,20120612,000000,19.2255,19.2352,19.1967,19.2084,42070.432959614,0
+SCHZ.US,D,20120613,000000,19.2179,19.2542,19.2116,19.2506,152553.57050553,0
+SCHZ.US,D,20120614,000000,19.2506,19.2542,19.2255,19.2466,45406.168694148,0
+SCHZ.US,D,20120615,000000,19.2614,19.2754,19.2424,19.2754,50468.900722012,0
+SCHZ.US,D,20120618,000000,19.2864,19.2984,19.2798,19.2984,186765.50095208,0
+SCHZ.US,D,20120619,000000,19.2542,19.3021,19.2542,19.3021,345626.84732484,0
+SCHZ.US,D,20120620,000000,19.2643,19.2864,19.239,19.2674,193637.78594363,0
+SCHZ.US,D,20120621,000000,19.3021,19.3134,19.2754,19.3062,75894.123929371,0
+SCHZ.US,D,20120622,000000,19.2954,19.2954,19.2683,19.2918,113174.03874715,0
+SCHZ.US,D,20120625,000000,19.3134,19.3134,19.2754,19.3062,137260.50513798,0
+SCHZ.US,D,20120626,000000,19.2754,19.3062,19.2717,19.2826,86224.864030301,0
+SCHZ.US,D,20120627,000000,19.2864,19.295,19.2643,19.291,77757.227165718,0
+SCHZ.US,D,20120628,000000,19.3062,19.3167,19.2826,19.3021,91167.107944677,0
+SCHZ.US,D,20120629,000000,19.2754,19.3134,19.2609,19.295,558283.90510872,0
+SCHZ.US,D,20120702,000000,19.2618,19.3141,19.2141,19.2918,372888.39863224,0
+SCHZ.US,D,20120703,000000,19.29,19.3092,19.2532,19.2532,146232.40707012,0
+SCHZ.US,D,20120705,000000,19.2937,19.3318,19.2788,19.3272,100656.66251255,0
+SCHZ.US,D,20120706,000000,19.3692,19.3692,19.3141,19.3326,134261.68986894,0
+SCHZ.US,D,20120709,000000,19.3692,19.3884,19.3496,19.3884,50613.932710467,0
+SCHZ.US,D,20120710,000000,19.3534,19.4088,19.3534,19.4088,42920.543538114,0
+SCHZ.US,D,20120711,000000,19.4046,19.4191,19.3884,19.4012,92233.650875183,0
+SCHZ.US,D,20120712,000000,19.4259,19.4283,19.4012,19.4128,80653.404412154,0
+SCHZ.US,D,20120713,000000,19.4218,19.4308,19.411,19.4308,54282.126387774,0
+SCHZ.US,D,20120716,000000,19.483,19.483,19.4416,19.453,98099.636992967,0
+SCHZ.US,D,20120717,000000,19.4498,19.454,19.4354,19.4354,76967.360643961,0
+SCHZ.US,D,20120718,000000,19.4396,19.4956,19.4396,19.475,857513.9036952,0
+SCHZ.US,D,20120719,000000,19.4768,19.4864,19.4656,19.4739,118274.70221815,0
+SCHZ.US,D,20120720,000000,19.4974,19.5162,19.4854,19.5128,153363.51837953,0
+SCHZ.US,D,20120723,000000,19.5141,19.5349,19.5141,19.5217,120894.20305584,0
+SCHZ.US,D,20120724,000000,19.507,19.5428,19.4876,19.5428,53351.690400283,0
+SCHZ.US,D,20120725,000000,19.5217,19.5487,19.5217,19.5456,43737.185196201,0
+SCHZ.US,D,20120726,000000,19.5418,19.5456,19.4864,19.5097,293801.33969543,0
+SCHZ.US,D,20120727,000000,19.4678,19.4974,19.4474,19.4974,1499791.4114733,0
+SCHZ.US,D,20120730,000000,19.4988,19.5097,19.483,19.5097,90433.022956942,0
+SCHZ.US,D,20120731,000000,19.5378,19.5378,19.5097,19.5378,84848.175770631,0
+SCHZ.US,D,20120801,000000,19.5374,19.5514,19.5051,19.5336,495402.49743609,0
+SCHZ.US,D,20120802,000000,19.5535,19.5657,19.5268,19.5657,49424.670405112,0
+SCHZ.US,D,20120803,000000,19.5374,19.5404,19.501,19.5282,153533.09424296,0
+SCHZ.US,D,20120806,000000,19.5282,19.5374,19.5208,19.5336,173290.91359366,0
+SCHZ.US,D,20120807,000000,19.5002,19.5033,19.4021,19.5002,718515.24595708,0
+SCHZ.US,D,20120808,000000,19.4826,19.4826,19.424,19.4678,139206.16504468,0
+SCHZ.US,D,20120809,000000,19.3867,19.4644,19.3867,19.4516,117873.07517319,0
+SCHZ.US,D,20120810,000000,19.4474,19.4598,19.4178,19.4308,1654598.5559534,0
+SCHZ.US,D,20120813,000000,19.4559,19.4559,19.4074,19.4178,113392.70236052,0
+SCHZ.US,D,20120814,000000,19.3912,19.3954,19.3715,19.3867,92102.006454889,0
+SCHZ.US,D,20120815,000000,19.3518,19.3518,19.3158,19.3318,117551.77353722,0
+SCHZ.US,D,20120816,000000,19.3343,19.3343,19.2744,19.3011,92012.756000454,0
+SCHZ.US,D,20120817,000000,19.2744,19.3204,19.2744,19.3126,76112.787542739,0
+SCHZ.US,D,20120820,000000,19.3158,19.3158,19.3011,19.3126,64737.817124914,0
+SCHZ.US,D,20120821,000000,19.3204,19.3484,19.3054,19.3484,204544.19147567,0
+SCHZ.US,D,20120822,000000,19.3832,19.424,19.3752,19.4218,135919.51706008,0
+SCHZ.US,D,20120823,000000,19.4438,19.4644,19.4178,19.4374,194211.22011338,0
+SCHZ.US,D,20120824,000000,19.454,19.4585,19.4263,19.4263,66373.331702447,0
+SCHZ.US,D,20120827,000000,19.411,19.4474,19.4074,19.4145,177996.64380378,0
+SCHZ.US,D,20120828,000000,19.4374,19.4764,19.4334,19.4598,78085.222585769,0
+SCHZ.US,D,20120829,000000,19.4516,19.4644,19.428,19.4644,107129.55172049,0
+SCHZ.US,D,20120830,000000,19.4665,19.4706,19.4424,19.4665,59543.440676758,0
+SCHZ.US,D,20120831,000000,19.4814,19.5154,19.4392,19.5108,669619.3844945,0
+SCHZ.US,D,20120904,000000,19.5312,19.5312,19.4894,19.5094,185350.88124928,0
+SCHZ.US,D,20120905,000000,19.4858,19.5051,19.4796,19.4941,132133.06653065,0
+SCHZ.US,D,20120906,000000,19.5132,19.5132,19.4516,19.473,229482.99970636,0
+SCHZ.US,D,20120907,000000,19.507,19.523,19.4706,19.4778,227472.63322018,0
+SCHZ.US,D,20120910,000000,19.4814,19.4956,19.4626,19.4956,68716.156131383,0
+SCHZ.US,D,20120911,000000,19.4778,19.4778,19.4498,19.4706,123382.05947323,0
+SCHZ.US,D,20120912,000000,19.4424,19.4461,19.4159,19.4396,162353.27040257,0
+SCHZ.US,D,20120913,000000,19.4585,19.4626,19.3737,19.4585,94040.972577505,0
+SCHZ.US,D,20120914,000000,19.4145,19.4374,19.3715,19.3954,121922.81454321,0
+SCHZ.US,D,20120917,000000,19.4021,19.4396,19.3976,19.4263,67509.043735141,0
+SCHZ.US,D,20120918,000000,19.4626,19.4665,19.4263,19.4424,155688.49271758,0
+SCHZ.US,D,20120919,000000,19.4706,19.4706,19.4424,19.4585,123058.5265759,0
+SCHZ.US,D,20120920,000000,19.4814,19.4814,19.4424,19.4626,157634.15262428,0
+SCHZ.US,D,20120921,000000,19.4516,19.4979,19.4443,19.483,133503.06100624,0
+SCHZ.US,D,20120924,000000,19.4956,19.5149,19.484,19.507,115177.71144923,0
+SCHZ.US,D,20120925,000000,19.5535,19.5535,19.4814,19.5299,232310.00785058,0
+SCHZ.US,D,20120926,000000,19.5418,19.5527,19.5249,19.5527,86325.270791542,0
+SCHZ.US,D,20120927,000000,19.6723,19.6723,19.5345,19.5487,131776.06471291,0
+SCHZ.US,D,20120928,000000,19.6014,19.6014,19.5312,19.5593,101801.29959069,0
+SCHZ.US,D,20121001,000000,19.6014,19.6014,19.5166,19.5899,103294.01344112,0
+SCHZ.US,D,20121002,000000,19.584,19.618,19.5561,19.594,130961.65431618,0
+SCHZ.US,D,20121003,000000,19.4379,19.5984,19.4379,19.5872,428355.32480264,0
+SCHZ.US,D,20121004,000000,19.5872,19.5902,19.5418,19.5689,144364.84131106,0
+SCHZ.US,D,20121005,000000,19.5378,19.5487,19.5208,19.5312,158537.81347544,0
+SCHZ.US,D,20121008,000000,19.5487,19.5597,19.5166,19.5522,75128.801282585,0
+SCHZ.US,D,20121009,000000,19.534,19.5556,19.5166,19.541,65440.664453594,0
+SCHZ.US,D,20121010,000000,19.5208,19.5378,19.5051,19.5312,173424.78927531,0
+SCHZ.US,D,20121011,000000,19.5208,19.5556,19.5051,19.5446,91816.405000696,0
+SCHZ.US,D,20121012,000000,19.583,19.6014,19.572,19.5899,190801.85275394,0
+SCHZ.US,D,20121015,000000,19.583,19.6096,19.5487,19.6096,134011.78859652,0
+SCHZ.US,D,20121016,000000,19.534,19.5684,19.534,19.5522,100765.99431923,0
+SCHZ.US,D,20121017,000000,19.5378,19.5378,19.4979,19.5166,62011.215741905,0
+SCHZ.US,D,20121018,000000,19.5245,19.5286,19.4858,19.5014,119725.02210273,0
+SCHZ.US,D,20121019,000000,19.5019,19.5315,19.5019,19.5291,125771.74039074,0
+SCHZ.US,D,20121022,000000,19.5597,19.5597,19.5094,19.5094,104525.66971234,0
+SCHZ.US,D,20121023,000000,19.5194,19.5368,19.5154,19.5328,90937.288024505,0
+SCHZ.US,D,20121024,000000,19.5166,19.5378,19.5132,19.5166,96450.734847267,0
+SCHZ.US,D,20121025,000000,19.4796,19.5014,19.4406,19.4474,204240.73993059,0
+SCHZ.US,D,20121026,000000,19.483,19.5249,19.483,19.5212,89919.832843938,0
+SCHZ.US,D,20121031,000000,19.5885,19.5885,19.5391,19.562,155739.81172888,0
+SCHZ.US,D,20121101,000000,19.5648,19.5728,19.5378,19.5648,197631.74377963,0
+SCHZ.US,D,20121102,000000,19.5804,19.584,19.5291,19.5606,145578.64749138,0
+SCHZ.US,D,20121105,000000,19.5804,19.5902,19.5606,19.5804,180500.1190507,0
+SCHZ.US,D,20121106,000000,19.5661,19.5746,19.5328,19.5396,103682.25291792,0
+SCHZ.US,D,20121107,000000,19.6124,19.6158,19.5822,19.6002,164872.36447901,0
+SCHZ.US,D,20121108,000000,19.5961,19.627,19.5703,19.6002,163466.66982165,0
+SCHZ.US,D,20121109,000000,19.6253,19.6253,19.5772,19.5902,101997.65059045,0
+SCHZ.US,D,20121112,000000,19.5872,19.621,19.5872,19.621,42300.252879785,0
+SCHZ.US,D,20121113,000000,19.6288,19.633,19.6018,19.621,180259.14282372,0
+SCHZ.US,D,20121114,000000,19.5689,19.6018,19.5378,19.5902,79914.8569017,0
+SCHZ.US,D,20121115,000000,19.5902,19.6142,19.5872,19.5984,135500.03992423,0
+SCHZ.US,D,20121116,000000,19.627,19.6339,19.5661,19.5921,447961.41838078,0
+SCHZ.US,D,20121119,000000,19.6578,19.6578,19.584,19.6359,2285985.2770292,0
+SCHZ.US,D,20121120,000000,19.618,19.6288,19.5902,19.5902,103164.60028219,0
+SCHZ.US,D,20121121,000000,19.584,19.5984,19.5772,19.5872,166989.8315105,0
+SCHZ.US,D,20121123,000000,19.5853,19.5921,19.5703,19.5853,48724.054337793,0
+SCHZ.US,D,20121126,000000,19.6101,19.621,19.5804,19.6058,112613.99214557,0
+SCHZ.US,D,20121127,000000,19.6101,19.6288,19.5772,19.5984,142425.87518844,0
+SCHZ.US,D,20121128,000000,19.6101,19.6359,19.6101,19.6288,93333.662726102,0
+SCHZ.US,D,20121129,000000,19.6288,19.643,19.6058,19.643,133527.60488121,0
+SCHZ.US,D,20121130,000000,19.6482,19.6482,19.6302,19.6412,132371.81149626,0
+SCHZ.US,D,20121203,000000,19.6158,19.627,19.5822,19.6082,176169.24074921,0
+SCHZ.US,D,20121204,000000,19.6142,19.6364,19.5944,19.6364,126447.81258309,0
+SCHZ.US,D,20121205,000000,19.6554,19.6554,19.6302,19.6482,132298.17987135,0
+SCHZ.US,D,20121206,000000,19.6698,19.6698,19.6229,19.6229,335258.17578079,0
+SCHZ.US,D,20121207,000000,19.6444,19.6444,19.6036,19.6192,126902.98990072,0
+SCHZ.US,D,20121210,000000,19.6598,19.6598,19.5961,19.6082,117991.33202532,0
+SCHZ.US,D,20121211,000000,19.6444,19.6522,19.6124,19.6444,467094.48455044,0
+SCHZ.US,D,20121212,000000,19.6339,19.6339,19.5822,19.5961,174370.84409233,0
+SCHZ.US,D,20121213,000000,19.5822,19.6036,19.5624,19.5885,461355.68033024,0
+SCHZ.US,D,20121214,000000,19.5961,19.6082,19.5853,19.6036,225924.13783574,0
+SCHZ.US,D,20121217,000000,19.6082,19.6082,19.5509,19.5579,302108.32574201,0
+SCHZ.US,D,20121218,000000,19.6036,19.6036,19.5108,19.5154,412466.51265172,0
+SCHZ.US,D,20121219,000000,19.507,19.554,19.4956,19.5002,960446.45279584,0
+SCHZ.US,D,20121220,000000,19.5268,19.5433,19.4876,19.507,871166.99196249,0
+SCHZ.US,D,20121221,000000,19.507,19.554,19.4922,19.5304,334832.00486086,0
+SCHZ.US,D,20121224,000000,19.5328,19.5328,19.5154,19.523,136633.52069557,0
+SCHZ.US,D,20121226,000000,19.5433,19.5433,19.5154,19.5194,202196.90452401,0
+SCHZ.US,D,20121227,000000,19.5024,19.557,19.5024,19.5141,251980.80800823,0
+SCHZ.US,D,20121228,000000,19.5781,19.5781,19.518,19.5315,564997.77054364,0
+SCHZ.US,D,20121231,000000,19.5254,19.5423,19.5097,19.5175,169256.79305316,0
+SCHZ.US,D,20130102,000000,19.5024,19.506,19.4572,19.4864,188813.79888138,0
+SCHZ.US,D,20130103,000000,19.4864,19.5024,19.4342,19.4526,364068.22247263,0
+SCHZ.US,D,20130104,000000,19.4411,19.4652,19.4038,19.4652,638850.29032782,0
+SCHZ.US,D,20130107,000000,19.4379,19.4907,19.4379,19.4692,538133.38375851,0
+SCHZ.US,D,20130108,000000,19.4739,19.483,19.4739,19.4768,130734.06565737,0
+SCHZ.US,D,20130109,000000,19.4849,19.4932,19.4754,19.4849,113901.4299508,0
+SCHZ.US,D,20130110,000000,19.4678,19.4788,19.4594,19.4678,194737.79779455,0
+SCHZ.US,D,20130111,000000,19.4483,19.4864,19.4452,19.4864,246331.25424246,0
+SCHZ.US,D,20130114,000000,19.4993,19.5141,19.4952,19.506,93543.401294025,0
+SCHZ.US,D,20130115,000000,19.5299,19.5315,19.506,19.5222,130905.87278216,0
+SCHZ.US,D,20130116,000000,19.5299,19.5315,19.51,19.5258,113751.93543962,0
+SCHZ.US,D,20130117,000000,19.4952,19.5024,19.4768,19.4907,150779.71772362,0
+SCHZ.US,D,20130118,000000,19.4932,19.5123,19.4886,19.5084,169941.79029096,0
+SCHZ.US,D,20130122,000000,19.4993,19.5222,19.4952,19.518,192203.08488858,0
+SCHZ.US,D,20130123,000000,19.5291,19.5291,19.5175,19.5291,100027.44680878,0
+SCHZ.US,D,20130124,000000,19.5141,19.518,19.4993,19.506,180330.54318727,0
+SCHZ.US,D,20130125,000000,19.4822,19.4822,19.4359,19.4466,261512.75654196,0
+SCHZ.US,D,20130128,000000,19.4272,19.4272,19.3816,19.4272,201625.70161562,0
+SCHZ.US,D,20130129,000000,19.4272,19.4401,19.4056,19.4293,314884.5282945,0
+SCHZ.US,D,20130130,000000,19.4056,19.4359,19.4056,19.433,168812.77204235,0
+SCHZ.US,D,20130131,000000,19.4283,19.4419,19.4128,19.4283,604546.87816545,0
+SCHZ.US,D,20130201,000000,19.4502,19.455,19.4021,19.4096,161670.50442613,0
+SCHZ.US,D,20130204,000000,19.4056,19.4502,19.4021,19.4164,316859.19459889,0
+SCHZ.US,D,20130205,000000,19.4174,19.4308,19.4069,19.4308,175609.19414762,0
+SCHZ.US,D,20130206,000000,19.428,19.4516,19.428,19.4478,189088.24402877,0
+SCHZ.US,D,20130207,000000,19.4443,19.473,19.4406,19.4602,351392.4266814,0
+SCHZ.US,D,20130208,000000,19.4602,19.4648,19.4308,19.4563,146250.25716101,0
+SCHZ.US,D,20130211,000000,19.455,19.4594,19.4433,19.4502,166786.78672666,0
+SCHZ.US,D,20130212,000000,19.4401,19.4502,19.433,19.4466,156960.31169329,0
+SCHZ.US,D,20130213,000000,19.4164,19.4226,19.4096,19.4204,148789.43258971,0
+SCHZ.US,D,20130214,000000,19.4272,19.4502,19.4204,19.4502,235815.31944856,0
+SCHZ.US,D,20130215,000000,19.4478,19.4516,19.4308,19.4334,149121.89053248,0
+SCHZ.US,D,20130219,000000,19.455,19.4636,19.4293,19.4433,198394.83516505,0
+SCHZ.US,D,20130220,000000,19.4308,19.4516,19.428,19.4478,177438.82846356,0
+SCHZ.US,D,20130221,000000,19.4636,19.472,19.4502,19.455,132775.66980258,0
+SCHZ.US,D,20130222,000000,19.473,19.48,19.4688,19.4688,199791.60477697,0
+SCHZ.US,D,20130225,000000,19.4594,19.5336,19.455,19.5336,137918.72723944,0
+SCHZ.US,D,20130226,000000,19.5282,19.5441,19.5162,19.5282,191743.44504823,0
+SCHZ.US,D,20130227,000000,19.5492,19.5492,19.5175,19.5217,251349.36104309,0
+SCHZ.US,D,20130228,000000,19.5332,19.5473,19.5074,19.5114,608891.14403511,0
+SCHZ.US,D,20130301,000000,19.5423,19.5423,19.5217,19.5217,276745.57785275,0
+SCHZ.US,D,20130304,000000,19.5423,19.5456,19.5291,19.5315,193916.69361374,0
+SCHZ.US,D,20130305,000000,19.5108,19.5364,19.507,19.5328,290617.32973342,0
+SCHZ.US,D,20130306,000000,19.507,19.519,19.4997,19.507,253364.19005199,0
+SCHZ.US,D,20130307,000000,19.4773,19.484,19.4576,19.4702,295213.72813687,0
+SCHZ.US,D,20130308,000000,19.424,19.4334,19.403,19.4141,194097.42578397,0
+SCHZ.US,D,20130311,000000,19.4308,19.4308,19.403,19.403,160833.7814158,0
+SCHZ.US,D,20130312,000000,19.4308,19.4374,19.4174,19.428,185562.85107856,0
+SCHZ.US,D,20130313,000000,19.428,19.4406,19.4141,19.428,93543.401294025,0
+SCHZ.US,D,20130314,000000,19.428,19.4443,19.4174,19.4308,82177.355921642,0
+SCHZ.US,D,20130315,000000,19.4003,19.453,19.4003,19.4187,257782.08754655,0
+SCHZ.US,D,20130318,000000,19.4898,19.4898,19.4334,19.4764,228362.9065032,0
+SCHZ.US,D,20130319,000000,19.4944,19.5136,19.48,19.5056,150991.6875529,0
+SCHZ.US,D,20130320,000000,19.4858,19.5019,19.4648,19.48,142220.59914324,0
+SCHZ.US,D,20130321,000000,19.483,19.4898,19.473,19.4858,83498.262647293,0
+SCHZ.US,D,20130322,000000,19.5108,19.5108,19.4702,19.4918,102484.06556712,0
+SCHZ.US,D,20130325,000000,19.4898,19.5097,19.473,19.4898,176820.76906659,0
+SCHZ.US,D,20130326,000000,19.4563,19.5136,19.4563,19.5056,102071.28221535,0
+SCHZ.US,D,20130327,000000,19.5033,19.5328,19.5033,19.5268,116186.24158436,0
+SCHZ.US,D,20130328,000000,19.519,19.5468,19.519,19.5396,133395.96046091,0
+SCHZ.US,D,20130401,000000,19.5396,19.5544,19.5304,19.5433,317403.62237094,0
+SCHZ.US,D,20130402,000000,19.5438,19.5548,19.5368,19.54,153885.63353798,0
+SCHZ.US,D,20130403,000000,19.5468,19.5706,19.5433,19.5666,230080.97775106,0
+SCHZ.US,D,20130404,000000,19.5754,19.597,19.5754,19.5894,309989.14086869,0
+SCHZ.US,D,20130405,000000,19.6492,19.6708,19.6274,19.6564,128549.66078506,0
+SCHZ.US,D,20130408,000000,19.6382,19.6564,19.6347,19.6492,246498.59884451,0
+SCHZ.US,D,20130409,000000,19.6606,19.6749,19.653,19.6749,180212.28633514,0
+SCHZ.US,D,20130410,000000,19.6422,19.6616,19.6396,19.6459,150679.31096238,0
+SCHZ.US,D,20130411,000000,19.6382,19.664,19.6347,19.6564,156389.1087849,0
+SCHZ.US,D,20130412,000000,19.6718,19.6802,19.6648,19.6758,311225.25966264,0
+SCHZ.US,D,20130415,000000,19.6918,19.7087,19.687,19.7054,148385.57428338,0
+SCHZ.US,D,20130416,000000,19.7019,19.7128,19.6834,19.6942,244624.33930138,0
+SCHZ.US,D,20130417,000000,19.6951,19.7096,19.6951,19.7027,161911.48065311,0
+SCHZ.US,D,20130418,000000,19.6918,19.7087,19.6918,19.6982,200748.81590079,0
+SCHZ.US,D,20130419,000000,19.699,19.7136,19.699,19.7136,134977.92476578,0
+SCHZ.US,D,20130422,000000,19.7096,19.726,19.7096,19.718,532097.8217773,0
+SCHZ.US,D,20130423,000000,19.726,19.7368,19.7136,19.726,62743.069468275,0
+SCHZ.US,D,20130424,000000,19.722,19.7449,19.7063,19.726,106953.28207298,0
+SCHZ.US,D,20130425,000000,19.718,19.722,19.6921,19.6951,282636.10784553,0
+SCHZ.US,D,20130426,000000,19.726,19.7324,19.7136,19.7324,94152.535645549,0
+SCHZ.US,D,20130429,000000,19.7601,19.7772,19.7404,19.7522,1395995.364226,0
+SCHZ.US,D,20130430,000000,19.736,19.7624,19.7315,19.736,301331.84678842,0
+SCHZ.US,D,20130501,000000,19.7601,19.766,19.7489,19.7522,161534.39748312,0
+SCHZ.US,D,20130502,000000,19.7632,19.7691,19.7556,19.7632,86635.416120704,0
+SCHZ.US,D,20130503,000000,19.7556,19.7556,19.718,19.722,132338.34257585,0
+SCHZ.US,D,20130506,000000,19.699,19.7027,19.6534,19.6848,446263.42848517,0
+SCHZ.US,D,20130507,000000,19.6496,19.6844,19.635,19.6648,863770.36055113,0
+SCHZ.US,D,20130508,000000,19.6713,19.6754,19.6391,19.6454,228117.46775351,0
+SCHZ.US,D,20130509,000000,19.6754,19.688,19.6316,19.6316,348150.40392402,0
+SCHZ.US,D,20130510,000000,19.65,19.65,19.5714,19.5798,445667.6817018,0
+SCHZ.US,D,20130513,000000,19.5548,19.5634,19.54,19.54,192883.61960365,0
+SCHZ.US,D,20130514,000000,19.5368,19.5548,19.5277,19.5277,165813.95677331,0
+SCHZ.US,D,20130515,000000,19.5368,19.5478,19.5114,19.5235,169910.55263191,0
+SCHZ.US,D,20130516,000000,19.5478,19.5798,19.5478,19.5714,116547.70592482,0
+SCHZ.US,D,20130517,000000,19.567,19.5794,19.5328,19.54,369458.94992055,0
+SCHZ.US,D,20130520,000000,19.54,19.5438,19.5006,19.5042,202696.70706885,0
+SCHZ.US,D,20130521,000000,19.5199,19.5478,19.4962,19.5478,161382.67171058,0
+SCHZ.US,D,20130522,000000,19.5588,19.583,19.475,19.484,209160.67123135,0
+SCHZ.US,D,20130523,000000,19.484,19.5199,19.4495,19.4778,169160.84881465,0
+SCHZ.US,D,20130524,000000,19.4872,19.5033,19.453,19.4616,126554.91312842,0
+SCHZ.US,D,20130528,000000,19.466,19.466,19.3788,19.3871,174866.18411445,0
+SCHZ.US,D,20130529,000000,19.3678,19.3958,19.3554,19.3917,286991.53002198,0
+SCHZ.US,D,20130530,000000,19.3871,19.3958,19.3715,19.3752,148278.47373806,0
+SCHZ.US,D,20130531,000000,19.3811,19.3976,19.3282,19.3733,213625.4252145,0
+SCHZ.US,D,20130603,000000,19.3715,19.3998,19.2992,19.3236,658918.25500765,0
+SCHZ.US,D,20130604,000000,19.3334,19.3334,19.2726,19.2726,192653.79968348,0
+SCHZ.US,D,20130605,000000,19.3149,19.3334,19.2882,19.304,96200.833574846,0
+SCHZ.US,D,20130606,000000,19.3272,19.3756,19.304,19.3414,139556.47307834,0
+SCHZ.US,D,20130607,000000,19.3788,19.3788,19.2647,19.304,153216.25512971,0
+SCHZ.US,D,20130610,000000,19.273,19.273,19.2291,19.2291,185507.06954454,0
+SCHZ.US,D,20130611,000000,19.2255,19.273,19.1896,19.273,110219.84870533,0
+SCHZ.US,D,20130612,000000,19.2434,19.2688,19.2136,19.2255,146950.87322833,0
+SCHZ.US,D,20130613,000000,19.2394,19.2928,19.2255,19.2882,75528.197066185,0
+SCHZ.US,D,20130614,000000,19.2618,19.331,19.2618,19.3079,121090.55405559,0
+SCHZ.US,D,20130617,000000,19.2965,19.3334,19.2882,19.2882,143695.46290279,0
+SCHZ.US,D,20130618,000000,19.2726,19.2992,19.2618,19.2806,149755.56875897,0
+SCHZ.US,D,20130619,000000,19.2618,19.2965,19.1122,19.1668,232798.65408865,0
+SCHZ.US,D,20130620,000000,19.0517,19.0852,18.9898,19.0517,911472.49718565,0
+SCHZ.US,D,20130621,000000,18.9816,19.0176,18.8816,18.8816,287286.05652161,0
+SCHZ.US,D,20130624,000000,18.8324,18.882,18.7684,18.8078,383946.52993679,0
+SCHZ.US,D,20130625,000000,18.8319,18.8816,18.7852,18.8006,228490.08840075,0
+SCHZ.US,D,20130626,000000,18.8784,18.9291,18.8436,18.8784,159731.53830352,0
+SCHZ.US,D,20130627,000000,18.9702,18.9816,18.9364,18.9816,92769.153601795,0
+SCHZ.US,D,20130628,000000,19.0648,19.1008,19.0395,19.0928,144324.67860656,0
+SCHZ.US,D,20130701,000000,19.0176,19.0399,18.9974,19.036,296882.71163482,0
+SCHZ.US,D,20130702,000000,19.0526,19.0704,19.0372,19.0566,116217.47924341,0
+SCHZ.US,D,20130703,000000,19.0556,19.0663,19.0251,19.0399,70614.959549501,0
+SCHZ.US,D,20130705,000000,18.8744,18.8964,18.835,18.8392,141250.00045125,0
+SCHZ.US,D,20130708,000000,18.8181,18.8844,18.8145,18.8816,157176.7440453,0
+SCHZ.US,D,20130709,000000,18.9252,18.9364,18.892,18.9326,123814.92417724,0
+SCHZ.US,D,20130710,000000,18.9468,18.9468,18.8784,18.9166,166882.73096518,0
+SCHZ.US,D,20130711,000000,18.9405,19.0005,18.9008,18.974,475528.65249461,0
+SCHZ.US,D,20130712,000000,19.0272,19.0692,18.9784,19.0215,378984.20467018,0
+SCHZ.US,D,20130715,000000,19.0176,19.0272,18.9858,19.0272,111679.09363535,0
+SCHZ.US,D,20130716,000000,19.0162,19.0596,19.0162,19.0566,89172.360288039,0
+SCHZ.US,D,20130717,000000,19.1086,19.1126,19.0592,19.0937,172385.02148114,0
+SCHZ.US,D,20130718,000000,19.1008,19.1076,19.0399,19.0584,256220.20459392,0
+SCHZ.US,D,20130719,000000,19.0596,19.1022,19.0596,19.1022,82192.974751169,0
+SCHZ.US,D,20130722,000000,19.1264,19.1422,19.1076,19.1264,164983.92754706,0
+SCHZ.US,D,20130723,000000,19.1182,19.1305,19.1044,19.1224,96127.201949939,0
+SCHZ.US,D,20130724,000000,19.0732,19.0806,19.0248,19.047,97133.5008237,0
+SCHZ.US,D,20130725,000000,19.0215,19.0653,19.0152,19.0612,578068.49959575,0
+SCHZ.US,D,20130726,000000,19.0788,19.082,19.0484,19.0788,169047.05448524,0
+SCHZ.US,D,20130729,000000,19.0692,19.0775,19.0434,19.0653,298768.12748479,0
+SCHZ.US,D,20130730,000000,19.0788,19.082,19.0448,19.0668,156699.25411407,0
+SCHZ.US,D,20130731,000000,19.0162,19.1277,18.9798,19.1238,162993.64241314,0
+SCHZ.US,D,20130801,000000,19.1017,19.1017,19.0324,19.0517,180152.0422784,0
+SCHZ.US,D,20130802,000000,19.0228,19.0746,19.0228,19.0566,283658.02554879,0
+SCHZ.US,D,20130805,000000,19.0746,19.1095,19.0704,19.1053,140190.15130483,0
+SCHZ.US,D,20130806,000000,19.0977,19.1053,19.0736,19.0814,92084.156364002,0
+SCHZ.US,D,20130807,000000,19.0788,19.1095,19.0788,19.082,168966.72907625,0
+SCHZ.US,D,20130808,000000,19.1277,19.1359,19.1022,19.1095,112857.1996339,0
+SCHZ.US,D,20130809,000000,19.1438,19.1636,19.1053,19.1636,128672.3801599,0
+SCHZ.US,D,20130812,000000,19.1316,19.1756,19.1134,19.1238,104228.91195134,0
+SCHZ.US,D,20130813,000000,19.0941,19.1316,19.0408,19.0704,113263.28920159,0
+SCHZ.US,D,20130814,000000,19.0328,19.0372,19.0228,19.026,210247.29551411,0
+SCHZ.US,D,20130815,000000,18.9674,19.0014,18.9377,18.9988,103093.19991864,0
+SCHZ.US,D,20130816,000000,18.9861,18.9861,18.8788,18.9336,264029.61935704,0
+SCHZ.US,D,20130819,000000,18.8549,18.8934,18.819,18.8471,314909.07216946,0
+SCHZ.US,D,20130820,000000,18.9008,18.9126,18.8661,18.8744,165878.66335277,0
+SCHZ.US,D,20130821,000000,18.9176,18.9446,18.8445,18.8853,363804.93363204,0
+SCHZ.US,D,20130822,000000,18.8466,18.9214,18.8466,18.8579,100924.41387586,0
+SCHZ.US,D,20130823,000000,18.8494,18.9214,18.8466,18.8661,251041.44697529,0
+SCHZ.US,D,20130826,000000,18.9214,18.9633,18.9126,18.9326,187343.39764455,0
+SCHZ.US,D,20130827,000000,18.9592,19.0112,18.9556,18.9937,174535.95743303,0
+SCHZ.US,D,20130828,000000,19.001,19.0072,18.9511,18.9665,142086.72346159,0
+SCHZ.US,D,20130829,000000,18.9633,19.0219,18.9166,19.0156,109146.61199074,0
+SCHZ.US,D,20130830,000000,19.077,19.138,19.077,19.1044,111516.21155601,0
+SCHZ.US,D,20130903,000000,18.9405,18.9633,18.8964,18.9405,177398.66575906,0
+SCHZ.US,D,20130904,000000,18.9556,18.9556,18.8886,18.9126,160952.03826793,0
+SCHZ.US,D,20130905,000000,18.8661,18.8744,18.796,18.796,157196.82539755,0
+SCHZ.US,D,20130906,000000,18.8661,18.9008,18.8247,18.8534,206909.32851821,0
+SCHZ.US,D,20130909,000000,18.892,18.9008,18.8701,18.8886,100469.23655823,0
+SCHZ.US,D,20130910,000000,18.8701,18.8844,18.8436,18.8623,169633.87622316,0
+SCHZ.US,D,20130911,000000,18.8623,18.892,18.8392,18.8816,81757.878785797,0
+SCHZ.US,D,20130912,000000,18.9008,18.9252,18.8623,18.8661,220977.43139864,0
+SCHZ.US,D,20130913,000000,18.8784,18.9214,18.8744,18.8886,126186.75500387,0
+SCHZ.US,D,20130916,000000,19.001,19.0044,18.909,18.909,175263.34863669,0
+SCHZ.US,D,20130917,000000,18.9437,18.9702,18.9364,18.9702,97258.451459912,0
+SCHZ.US,D,20130918,000000,18.9633,19.1312,18.9166,19.1053,308764.17838157,0
+SCHZ.US,D,20130919,000000,19.0814,19.1312,19.0438,19.0475,213179.17294232,0
+SCHZ.US,D,20130920,000000,19.0814,19.0977,19.0556,19.0856,100873.09486456,0
+SCHZ.US,D,20130923,000000,19.1086,19.1233,19.078,19.1086,229982.8022512,0
+SCHZ.US,D,20130924,000000,19.1126,19.1862,19.1126,19.1552,129977.66805603,0
+SCHZ.US,D,20130925,000000,19.1588,19.209,19.151,19.209,254937.2293114,0
+SCHZ.US,D,20130926,000000,19.1751,19.1896,19.1588,19.183,126342.94329913,0
+SCHZ.US,D,20130927,000000,19.1896,19.212,19.1751,19.2009,108213.94474189,0
+SCHZ.US,D,20130930,000000,19.2932,19.3054,19.2697,19.297,113522.11551945,0
+SCHZ.US,D,20131001,000000,19.1704,19.1931,19.1547,19.1857,165374.39828521,0
+SCHZ.US,D,20131002,000000,19.1857,19.23,19.1857,19.1931,104795.652337,0
+SCHZ.US,D,20131003,000000,19.1931,19.2328,19.1704,19.2116,127895.90120632,0
+SCHZ.US,D,20131004,000000,19.1967,19.2084,19.1826,19.1967,80343.25908299,0
+SCHZ.US,D,20131007,000000,19.2116,19.226,19.1826,19.2005,130057.99346502,0
+SCHZ.US,D,20131008,000000,19.2044,19.2184,19.1896,19.2084,147729.58344328,0
+SCHZ.US,D,20131009,000000,19.2044,19.2084,19.1788,19.1857,119546.52119386,0
+SCHZ.US,D,20131010,000000,19.1626,19.1931,19.1426,19.1931,66156.89935044,0
+SCHZ.US,D,20131011,000000,19.2005,19.2116,19.1626,19.1857,154401.05491235,0
+SCHZ.US,D,20131014,000000,19.1931,19.1967,19.138,19.1547,129198.95784108,0
+SCHZ.US,D,20131015,000000,19.1896,19.1896,19.1268,19.138,162194.85084594,0
+SCHZ.US,D,20131016,000000,19.1506,19.2116,19.1228,19.1931,173087.86880982,0
+SCHZ.US,D,20131017,000000,19.2592,19.2626,19.2328,19.2518,119209.60072836,0
+SCHZ.US,D,20131018,000000,19.3054,19.3054,19.2814,19.3011,165999.15146626,0
+SCHZ.US,D,20131021,000000,19.2937,19.325,19.2626,19.2848,204640.13571419,0
+SCHZ.US,D,20131022,000000,19.3352,19.3531,19.3208,19.3531,179995.85398314,0
+SCHZ.US,D,20131023,000000,19.3392,19.3692,19.3326,19.3352,216461.35840419,0
+SCHZ.US,D,20131024,000000,19.3653,19.377,19.3492,19.3692,206175.24353048,0
+SCHZ.US,D,20131025,000000,19.3733,19.4096,19.3531,19.385,250961.12156631,0
+SCHZ.US,D,20131028,000000,19.3653,19.377,19.3609,19.3692,203473.18602244,0
+SCHZ.US,D,20131029,000000,19.3653,19.3894,19.3572,19.3894,154519.31176448,0
+SCHZ.US,D,20131030,000000,19.377,19.4021,19.3392,19.3531,346539.43322147,0
+SCHZ.US,D,20131031,000000,19.433,19.433,19.394,19.4164,109369.73812683,0
+SCHZ.US,D,20131101,000000,19.3352,19.3352,19.2697,19.2932,133726.18714233,0
+SCHZ.US,D,20131104,000000,19.2932,19.3208,19.2932,19.3126,170791.90086946,0
+SCHZ.US,D,20131105,000000,19.2891,19.2891,19.256,19.2656,131515.00713368,0
+SCHZ.US,D,20131106,000000,19.2814,19.3208,19.2656,19.2891,283401.43049229,0
+SCHZ.US,D,20131107,000000,19.2891,19.3162,19.2814,19.2932,103360.95128195,0
+SCHZ.US,D,20131108,000000,19.2141,19.2184,19.1852,19.1926,214698.66192909,0
+SCHZ.US,D,20131111,000000,19.1822,19.1962,19.1699,19.1822,149130.81557792,0
+SCHZ.US,D,20131112,000000,19.1788,19.1926,19.1622,19.1788,128719.23664848,0
+SCHZ.US,D,20131113,000000,19.2084,19.23,19.1896,19.2141,138840.23818149,0
+SCHZ.US,D,20131114,000000,19.2141,19.2814,19.2141,19.2514,113227.58901981,0
+SCHZ.US,D,20131115,000000,19.278,19.278,19.256,19.2734,87045.968211109,0
+SCHZ.US,D,20131118,000000,19.2844,19.3162,19.2734,19.3162,163357.33801497,0
+SCHZ.US,D,20131119,000000,19.3126,19.3162,19.2814,19.2932,123009.43882596,0
+SCHZ.US,D,20131120,000000,19.2844,19.3054,19.226,19.2323,147888.00299991,0
+SCHZ.US,D,20131121,000000,19.2398,19.2514,19.204,19.2184,123765.83642731,0
+SCHZ.US,D,20131122,000000,19.2479,19.2697,19.2398,19.2626,215294.40871244,0
+SCHZ.US,D,20131125,000000,19.2479,19.2844,19.2479,19.256,135807.95399204,0
+SCHZ.US,D,20131126,000000,19.2734,19.297,19.2734,19.2844,171133.28385768,0
+SCHZ.US,D,20131127,000000,19.2844,19.2932,19.256,19.278,77264.118404959,0
+SCHZ.US,D,20131129,000000,19.297,19.3054,19.2734,19.3054,33459.995367934,0
+SCHZ.US,D,20131202,000000,19.2438,19.2438,19.1922,19.1922,198787.53716457,0
+SCHZ.US,D,20131203,000000,19.2218,19.2479,19.2112,19.2296,148854.13916917,0
+SCHZ.US,D,20131204,000000,19.1822,19.1958,19.1694,19.1922,122045.53391805,0
+SCHZ.US,D,20131205,000000,19.1575,19.1694,19.1417,19.1455,229697.20079701,0
+SCHZ.US,D,20131206,000000,19.1575,19.1822,19.1417,19.1822,141071.49954238,0
+SCHZ.US,D,20131209,000000,19.1922,19.1996,19.1822,19.1922,231602.69799919,0
+SCHZ.US,D,20131210,000000,19.236,19.2438,19.2035,19.2398,114120.09356417,0
+SCHZ.US,D,20131211,000000,19.2622,19.2622,19.2112,19.2179,177267.02133877,0
+SCHZ.US,D,20131212,000000,19.2035,19.2112,19.1738,19.1922,234730.92642719,0
+SCHZ.US,D,20131213,000000,19.2296,19.2296,19.1891,19.2081,89299.542185611,0
+SCHZ.US,D,20131216,000000,19.2136,19.236,19.1922,19.2179,345120.35099594,0
+SCHZ.US,D,20131217,000000,19.2651,19.2734,19.2112,19.2622,261149.06094013,0
+SCHZ.US,D,20131218,000000,19.2622,19.3006,19.2179,19.2582,147428.36315956,0
+SCHZ.US,D,20131219,000000,19.1738,19.2218,19.1738,19.2081,186566.91869096,0
+SCHZ.US,D,20131220,000000,19.1922,19.2438,19.1922,19.2136,124408.43969924,0
+SCHZ.US,D,20131223,000000,19.2323,19.6767,19.2218,19.2296,405368.87026273,0
+SCHZ.US,D,20131224,000000,19.2081,19.2081,19.1618,19.1663,113171.80748579,0
+SCHZ.US,D,20131226,000000,19.1738,19.1784,19.1417,19.1784,175876.94551093,0
+SCHZ.US,D,20131227,000000,19.1852,19.1852,19.1376,19.1376,211635.14008058,0
+SCHZ.US,D,20131230,000000,19.1618,19.1852,19.1376,19.1422,314418.19467006,0
+SCHZ.US,D,20131231,000000,19.1455,19.1822,19.1035,19.126,473861.90025801,0
+SCHZ.US,D,20140102,000000,19.1663,19.1738,19.1178,19.1618,227729.22827668,0
+SCHZ.US,D,20140103,000000,19.1663,19.1822,19.1496,19.1663,164711.71366103,0
+SCHZ.US,D,20140106,000000,19.2084,19.2366,19.1822,19.2328,325431.70074742,0
+SCHZ.US,D,20140107,000000,19.2442,19.2442,19.2116,19.2442,489074.6402166,0
+SCHZ.US,D,20140108,000000,19.2184,19.2223,19.1962,19.2,159682.45055358,0
+SCHZ.US,D,20140109,000000,19.2,19.2141,19.1784,19.2141,167710.52893007,0
+SCHZ.US,D,20140110,000000,19.2483,19.3011,19.2483,19.2848,162683.49708398,0
+SCHZ.US,D,20140113,000000,19.3254,19.3357,19.3129,19.3326,161739.67352832,0
+SCHZ.US,D,20140114,000000,19.3254,19.3326,19.2895,19.2974,172733.09825343,0
+SCHZ.US,D,20140115,000000,19.278,19.278,19.2402,19.2734,195915.9037931,0
+SCHZ.US,D,20140116,000000,19.2814,19.3092,19.2814,19.3092,208776.89427728,0
+SCHZ.US,D,20140117,000000,19.3129,19.3357,19.2974,19.3357,115628.42624413,0
+SCHZ.US,D,20140121,000000,19.3816,19.3816,19.3213,19.3428,214955.25698559,0
+SCHZ.US,D,20140122,000000,19.3254,19.3396,19.3092,19.3254,108544.1714233,0
+SCHZ.US,D,20140123,000000,19.3287,19.3898,19.3287,19.3502,417792.53352018,0
+SCHZ.US,D,20140124,000000,19.377,19.4025,19.3502,19.3661,315067.49172608,0
+SCHZ.US,D,20140127,000000,19.3898,19.3898,19.3357,19.3357,163105.20548119,0
+SCHZ.US,D,20140128,000000,19.3696,19.377,19.3428,19.3737,141058.11197422,0
+SCHZ.US,D,20140129,000000,19.428,19.4447,19.3898,19.4308,339100.40784426,0
+SCHZ.US,D,20140130,000000,19.424,19.4447,19.4141,19.4379,277124.89228412,0
+SCHZ.US,D,20140131,000000,19.4572,19.4696,19.4379,19.4572,136673.68340006,0
+SCHZ.US,D,20140203,000000,19.4572,19.5199,19.4308,19.4872,1131457.0172787,0
+SCHZ.US,D,20140204,000000,19.5037,19.5154,19.4696,19.5074,373488.6079383,0
+SCHZ.US,D,20140205,000000,19.4956,19.4956,19.4379,19.4447,214020.35847538,0
+SCHZ.US,D,20140206,000000,19.4447,19.4656,19.4174,19.4411,225134.27131398,0
+SCHZ.US,D,20140207,000000,19.4526,19.4808,19.428,19.4612,119658.0842619,0
+SCHZ.US,D,20140210,000000,19.4696,19.4918,19.4572,19.484,314648.01459025,0
+SCHZ.US,D,20140211,000000,19.4956,19.4956,19.428,19.4447,210463.72786611,0
+SCHZ.US,D,20140212,000000,19.4447,19.4447,19.4174,19.428,199604.17882265,0
+SCHZ.US,D,20140213,000000,19.4447,19.4483,19.4174,19.4338,276895.07236395,0
+SCHZ.US,D,20140214,000000,19.4656,19.4656,19.4308,19.4526,160856.09402941,0
+SCHZ.US,D,20140218,000000,19.4872,19.4872,19.4526,19.4742,237218.78284456,0
+SCHZ.US,D,20140219,000000,19.5037,19.5154,19.4572,19.4572,113542.1968717,0
+SCHZ.US,D,20140220,000000,19.4612,19.4612,19.4308,19.4526,179884.29091509,0
+SCHZ.US,D,20140221,000000,19.4308,19.4572,19.4308,19.4526,131655.57659942,0
+SCHZ.US,D,20140224,000000,19.4656,19.4696,19.4483,19.4612,235241.88527882,0
+SCHZ.US,D,20140225,000000,19.4742,19.4956,19.4696,19.4918,223927.15891772,0
+SCHZ.US,D,20140226,000000,19.5114,19.5332,19.4956,19.5332,112582.75448651,0
+SCHZ.US,D,20140227,000000,19.5235,19.5482,19.5235,19.5404,191065.14159452,0
+SCHZ.US,D,20140228,000000,19.5482,19.5518,19.5154,19.5404,313074.97533081,0
+SCHZ.US,D,20140303,000000,19.5544,19.6014,19.5324,19.5364,793702.06003506,0
+SCHZ.US,D,20140304,000000,19.5509,19.5544,19.4764,19.5185,358429.82501364,0
+SCHZ.US,D,20140305,000000,19.4903,19.4948,19.4644,19.473,185219.23682899,0
+SCHZ.US,D,20140306,000000,19.473,19.4864,19.4644,19.4764,194293.77678373,0
+SCHZ.US,D,20140307,000000,19.4132,19.4438,19.4132,19.433,211416.47646722,0
+SCHZ.US,D,20140310,000000,19.4272,19.4406,19.4204,19.433,302284.59538953,0
+SCHZ.US,D,20140311,000000,19.4226,19.4406,19.4159,19.4364,129310.52090912,0
+SCHZ.US,D,20140312,000000,19.4559,19.4764,19.447,19.4764,200021.42469714,0
+SCHZ.US,D,20140313,000000,19.4644,19.5364,19.4438,19.5364,193430.27863707,0
+SCHZ.US,D,20140314,000000,19.5754,19.5754,19.5364,19.5468,183719.82919447,0
+SCHZ.US,D,20140317,000000,19.5396,19.5468,19.5185,19.5364,154838.38213908,0
+SCHZ.US,D,20140318,000000,19.5024,19.5396,19.4988,19.51,269286.47112331,0
+SCHZ.US,D,20140319,000000,19.5396,19.5396,19.4406,19.4511,285788.88014847,0
+SCHZ.US,D,20140320,000000,19.4272,19.433,19.4159,19.4272,189195.34457409,0
+SCHZ.US,D,20140321,000000,19.4293,19.4406,19.4159,19.4406,252877.7750753,0
+SCHZ.US,D,20140324,000000,19.4293,19.4598,19.4226,19.4598,132017.04093988,0
+SCHZ.US,D,20140325,000000,19.4598,19.48,19.447,19.4644,143851.65119805,0
+SCHZ.US,D,20140326,000000,19.473,19.5024,19.4683,19.4988,230315.26019398,0
+SCHZ.US,D,20140327,000000,19.4903,19.5324,19.48,19.506,472578.9249755,0
+SCHZ.US,D,20140328,000000,19.51,19.5433,19.4903,19.5145,172099.42002694,0
+SCHZ.US,D,20140331,000000,19.4903,19.5185,19.48,19.5185,181606.8246857,0
+SCHZ.US,D,20140401,000000,19.5014,19.5136,19.4826,19.5014,408994.66997417,0
+SCHZ.US,D,20140402,000000,19.5014,19.5014,19.4594,19.4594,404126.05768472,0
+SCHZ.US,D,20140403,000000,19.4502,19.4678,19.4466,19.4502,204789.63022537,0
+SCHZ.US,D,20140404,000000,19.4854,19.5056,19.476,19.5056,174259.28102429,0
+SCHZ.US,D,20140407,000000,19.5354,19.5574,19.5136,19.5464,199742.51702703,0
+SCHZ.US,D,20140408,000000,19.5574,19.5858,19.5464,19.5746,147441.75072773,0
+SCHZ.US,D,20140409,000000,19.5661,19.6006,19.5501,19.5921,394690.0533895,0
+SCHZ.US,D,20140410,000000,19.6006,19.6464,19.6006,19.6464,347322.60595913,0
+SCHZ.US,D,20140411,000000,19.6503,19.6772,19.6464,19.6728,189996.36740266,0
+SCHZ.US,D,20140414,000000,19.7039,19.7039,19.632,19.6503,190252.96245916,0
+SCHZ.US,D,20140415,000000,19.6426,19.6899,19.6244,19.669,198332.35984695,0
+SCHZ.US,D,20140416,000000,19.6584,19.6584,19.6133,19.6133,353516.58749695,0
+SCHZ.US,D,20140417,000000,19.6244,19.632,19.5746,19.5921,229244.25474074,0
+SCHZ.US,D,20140421,000000,19.5966,19.6172,19.5858,19.5885,371214.95261156,0
+SCHZ.US,D,20140422,000000,19.5858,19.5885,19.5386,19.5858,201929.1531607,0
+SCHZ.US,D,20140423,000000,19.5885,19.6172,19.5858,19.6046,121599.28164588,0
+SCHZ.US,D,20140424,000000,19.6046,19.6354,19.6046,19.632,1625567.6143868,0
+SCHZ.US,D,20140425,000000,19.6354,19.6542,19.632,19.6396,153713.82641319,0
+SCHZ.US,D,20140428,000000,19.6396,19.662,19.6133,19.6396,200059.35614028,0
+SCHZ.US,D,20140429,000000,19.632,19.6464,19.6201,19.6464,206871.39707508,0
+SCHZ.US,D,20140430,000000,19.6133,19.6772,19.6133,19.6584,145435.84676428,0
+SCHZ.US,D,20140501,000000,19.6698,19.7014,19.663,19.6908,228862.70904804,0
+SCHZ.US,D,20140502,000000,19.655,19.725,19.6472,19.7166,149677.47461134,0
+SCHZ.US,D,20140505,000000,19.7206,19.7315,19.7014,19.7166,237709.66034396,0
+SCHZ.US,D,20140506,000000,19.7082,19.736,19.7014,19.7206,237125.06986741,0
+SCHZ.US,D,20140507,000000,19.7315,19.7552,19.7166,19.748,145886.56155918,0
+SCHZ.US,D,20140508,000000,19.736,19.7772,19.725,19.7512,412772.19545817,0
+SCHZ.US,D,20140509,000000,19.744,19.7731,19.7395,19.7656,436048.71397499,0
+SCHZ.US,D,20140512,000000,19.736,19.748,19.725,19.736,216729.1097675,0
+SCHZ.US,D,20140513,000000,19.7691,19.7691,19.7282,19.7395,333943.96283923,0
+SCHZ.US,D,20140514,000000,19.7656,19.8163,19.7628,19.796,228516.86353709,0
+SCHZ.US,D,20140515,000000,19.8163,19.8608,19.8163,19.8464,246041.19026553,0
+SCHZ.US,D,20140516,000000,19.8386,19.8608,19.8207,19.8386,224433.65524666,0
+SCHZ.US,D,20140519,000000,19.8421,19.857,19.8207,19.8276,266258.64945656,0
+SCHZ.US,D,20140520,000000,19.8207,19.8421,19.8207,19.836,82206.362319335,0
+SCHZ.US,D,20140521,000000,19.8242,19.8386,19.8076,19.836,177331.72791823,0
+SCHZ.US,D,20140522,000000,19.8242,19.8276,19.8036,19.8163,100304.12321753,0
+SCHZ.US,D,20140523,000000,19.8276,19.8464,19.8276,19.8324,278892.05128193,0
+SCHZ.US,D,20140527,000000,19.836,19.8502,19.8163,19.8502,267200.24175086,0
+SCHZ.US,D,20140528,000000,19.8608,19.9008,19.8608,19.9008,282638.33910688,0
+SCHZ.US,D,20140529,000000,19.9663,19.9663,19.8923,19.8923,297128.15038451,0
+SCHZ.US,D,20140530,000000,19.9008,19.913,19.8795,19.9008,179045.3366434,0
+SCHZ.US,D,20140602,000000,19.882,19.8946,19.8352,19.8594,326130.08555338,0
+SCHZ.US,D,20140603,000000,19.8144,19.826,19.7754,19.8022,494643.86857337,0
+SCHZ.US,D,20140604,000000,19.7911,19.7951,19.7646,19.7646,148432.43077196,0
+SCHZ.US,D,20140605,000000,19.7797,19.8058,19.7754,19.7982,207072.21059756,0
+SCHZ.US,D,20140606,000000,19.8188,19.8188,19.7614,19.7614,274788.76163928,0
+SCHZ.US,D,20140609,000000,19.7867,19.7911,19.7534,19.7679,436883.20572398,0
+SCHZ.US,D,20140610,000000,19.7679,19.7754,19.7534,19.7679,233084.25554282,0
+SCHZ.US,D,20140611,000000,19.7754,19.7797,19.7534,19.7718,197919.57649518,0
+SCHZ.US,D,20140612,000000,19.7574,19.8103,19.7494,19.7867,303045.4555136,0
+SCHZ.US,D,20140613,000000,19.7679,19.7982,19.7679,19.7951,139085.67693119,0
+SCHZ.US,D,20140616,000000,19.7911,19.8022,19.7574,19.7982,345571.06579084,0
+SCHZ.US,D,20140617,000000,19.8058,19.8058,19.7574,19.7718,240320.23613621,0
+SCHZ.US,D,20140618,000000,19.7982,19.7982,19.7534,19.7614,483690.60655276,0
+SCHZ.US,D,20140619,000000,19.7982,19.7982,19.7534,19.7797,185819.44613506,0
+SCHZ.US,D,20140620,000000,19.7834,19.8234,19.7718,19.8188,185435.66918099,0
+SCHZ.US,D,20140623,000000,19.8058,19.8188,19.7951,19.7982,205287.20150885,0
+SCHZ.US,D,20140624,000000,19.826,19.8405,19.7911,19.8377,189112.78790374,0
+SCHZ.US,D,20140625,000000,19.8556,19.863,19.8234,19.8304,323570.82877243,0
+SCHZ.US,D,20140626,000000,19.863,19.8904,19.863,19.8778,220754.30526255,0
+SCHZ.US,D,20140627,000000,19.9074,19.9191,19.8863,19.9118,245101.82923259,0
+SCHZ.US,D,20140630,000000,19.9074,19.9118,19.8743,19.9074,281080.91867697,0
+SCHZ.US,D,20140701,000000,19.903,19.903,19.8743,19.89,159767.23848529,0
+SCHZ.US,D,20140702,000000,19.8526,19.8553,19.8139,19.826,442981.24302328,0
+SCHZ.US,D,20140703,000000,19.7906,19.8053,19.783,19.7947,162047.58759612,0
+SCHZ.US,D,20140707,000000,19.7947,19.8139,19.7906,19.8099,357566.32686698,0
+SCHZ.US,D,20140708,000000,19.84,19.859,19.826,19.8373,238024.26819585,0
+SCHZ.US,D,20140709,000000,19.8553,19.8774,19.83,19.8674,198914.71906214,0
+SCHZ.US,D,20140710,000000,19.903,19.907,19.8526,19.882,290679.80505153,0
+SCHZ.US,D,20140711,000000,19.8986,19.9186,19.8743,19.9112,171749.11199328,0
+SCHZ.US,D,20140714,000000,19.882,19.907,19.859,19.8719,491761.0788951,0
+SCHZ.US,D,20140715,000000,19.8626,19.882,19.84,19.859,584023.73616795,0
+SCHZ.US,D,20140716,000000,19.859,19.8743,19.8553,19.8719,210849.73608155,0
+SCHZ.US,D,20140717,000000,19.8858,19.921,19.8719,19.915,297277.64489569,0
+SCHZ.US,D,20140718,000000,19.9244,19.9244,19.8858,19.915,326975.73360917,0
+SCHZ.US,D,20140721,000000,19.921,19.9398,19.8858,19.9112,247344.2469003,0
+SCHZ.US,D,20140722,000000,19.9286,19.9529,19.9112,19.9484,547241.39263367,0
+SCHZ.US,D,20140723,000000,19.9484,19.9608,19.9364,19.9443,284367.56666157,0
+SCHZ.US,D,20140724,000000,19.9186,19.9286,19.89,19.903,319864.703652,0
+SCHZ.US,D,20140725,000000,19.915,19.9398,19.903,19.9364,371603.19208835,0
+SCHZ.US,D,20140728,000000,19.9398,19.9443,19.903,19.9286,320076.67348127,0
+SCHZ.US,D,20140729,000000,19.9398,19.9398,19.8986,19.9186,382141.43949585,0
+SCHZ.US,D,20140730,000000,19.882,19.8986,19.8346,19.84,311410.45435559,0
+SCHZ.US,D,20140731,000000,19.826,19.859,19.8053,19.8484,444395.86272608,0
+SCHZ.US,D,20140801,000000,19.8669,19.8942,19.8373,19.8942,233945.52242813,0
+SCHZ.US,D,20140804,000000,19.9186,19.9244,19.8716,19.8942,276390.80729639,0
+SCHZ.US,D,20140805,000000,19.903,19.9244,19.8621,19.9186,136651.37078645,0
+SCHZ.US,D,20140806,000000,19.9364,19.9364,19.9112,19.915,170789.6696081,0
+SCHZ.US,D,20140807,000000,19.9244,19.9608,19.907,19.9568,248350.54577406,0
+SCHZ.US,D,20140808,000000,19.9731,19.991,19.9398,19.9645,1155690.7469193,0
+SCHZ.US,D,20140811,000000,19.9801,19.9801,19.9443,19.9568,250220.34279449,0
+SCHZ.US,D,20140812,000000,19.9766,19.9766,19.921,19.9327,271834.57159744,0
+SCHZ.US,D,20140813,000000,19.9645,19.9879,19.9568,19.9801,126695.48259416,0
+SCHZ.US,D,20140814,000000,20.0134,20.0134,19.9801,20.0096,99601.275888847,0
+SCHZ.US,D,20140815,000000,20.0202,20.0778,20.0056,20.0514,220006.83270665,0
+SCHZ.US,D,20140818,000000,20.0134,20.0484,20.0134,20.0202,352188.98698725,0
+SCHZ.US,D,20140819,000000,20.0172,20.0172,19.9879,19.991,241281.90978276,0
+SCHZ.US,D,20140820,000000,19.9766,19.9846,19.9443,19.9691,252355.65991685,0
+SCHZ.US,D,20140821,000000,19.9766,19.9991,19.9645,19.991,345040.02558696,0
+SCHZ.US,D,20140822,000000,19.991,20.0134,19.9568,19.991,278921.05767962,0
+SCHZ.US,D,20140825,000000,19.9766,19.9991,19.9766,19.9991,171039.57088052,0
+SCHZ.US,D,20140826,000000,20.0056,20.0134,19.991,20.0056,184598.94617066,0
+SCHZ.US,D,20140827,000000,20.0134,20.0412,20.0096,20.0172,1018568.5799857,0
+SCHZ.US,D,20140828,000000,20.0336,20.0618,20.0288,20.0577,251496.62429292,0
+SCHZ.US,D,20140829,000000,20.0698,20.094,20.0618,20.0618,136957.0535929,0
+SCHZ.US,D,20140902,000000,20.0545,20.0545,19.9761,19.9874,686271.28803085,0
+SCHZ.US,D,20140903,000000,19.9905,20.0026,19.9761,20.0026,240650.46281764,0
+SCHZ.US,D,20140904,000000,19.9874,20.0096,19.9564,19.9761,444636.83895306,0
+SCHZ.US,D,20140905,000000,19.9905,19.9991,19.9604,19.9905,213819.5449529,0
+SCHZ.US,D,20140908,000000,19.995,19.9991,19.9564,19.9564,227550.72736783,0
+SCHZ.US,D,20140909,000000,19.9327,19.9564,19.9327,19.948,222436.67632867,0
+SCHZ.US,D,20140910,000000,19.9398,19.9398,19.9026,19.9145,376329.00365073,0
+SCHZ.US,D,20140911,000000,19.9026,19.9206,19.8848,19.8848,165967.91380721,0
+SCHZ.US,D,20140912,000000,19.8621,19.8764,19.8544,19.8664,243187.40698495,0
+SCHZ.US,D,20140915,000000,19.8621,19.8848,19.8434,19.8621,665366.60034065,0
+SCHZ.US,D,20140916,000000,19.8764,19.881,19.8544,19.8621,217849.20297066,0
+SCHZ.US,D,20140917,000000,19.8621,19.9026,19.829,19.8368,197741.07558631,0
+SCHZ.US,D,20140918,000000,19.8474,19.8544,19.8368,19.8544,92438.926920385,0
+SCHZ.US,D,20140919,000000,19.8517,19.881,19.8368,19.8764,242489.02217899,0
+SCHZ.US,D,20140922,000000,19.8621,19.9108,19.8621,19.9066,266936.9529103,0
+SCHZ.US,D,20140923,000000,19.9066,19.9206,19.8982,19.9206,214863.77526979,0
+SCHZ.US,D,20140924,000000,19.924,19.9327,19.8936,19.9026,566776.08584826,0
+SCHZ.US,D,20140925,000000,19.9145,19.9398,19.9145,19.9364,436115.6518158,0
+SCHZ.US,D,20140926,000000,19.9398,19.9686,19.9183,19.9438,1989990.6074158,0
+SCHZ.US,D,20140929,000000,19.964,19.9686,19.9281,19.9686,587067.17666422,0
+SCHZ.US,D,20140930,000000,19.9726,19.9842,19.948,19.9604,837637.82749236,0
+SCHZ.US,D,20141001,000000,19.9932,20.0124,19.9668,19.9973,1573922.8389276,0
+SCHZ.US,D,20141002,000000,20.047,20.065,20.0158,20.0368,738913.43731836,0
+SCHZ.US,D,20141003,000000,20.0124,20.0368,19.9824,20.0188,498412.46901193,0
+SCHZ.US,D,20141006,000000,20.0232,20.0685,20.0158,20.047,693480.49348787,0
+SCHZ.US,D,20141007,000000,20.0764,20.1366,20.0608,20.1012,582602.42268109,0
+SCHZ.US,D,20141008,000000,20.1636,20.1675,20.1012,20.1675,510887.45128065,0
+SCHZ.US,D,20141009,000000,20.1526,20.159,20.1053,20.1327,502165.45062092,0
+SCHZ.US,D,20141010,000000,20.1199,20.159,20.1165,20.1554,489902.43818147,0
+SCHZ.US,D,20141013,000000,20.1554,20.2239,20.1554,20.2089,429069.3284381,0
+SCHZ.US,D,20141014,000000,20.2089,20.2555,20.2089,20.2357,433442.60070547,0
+SCHZ.US,D,20141015,000000,20.3364,20.4395,20.2403,20.2746,808763.07422109,0
+SCHZ.US,D,20141016,000000,20.3482,20.3482,20.2476,20.2867,409240.10872386,0
+SCHZ.US,D,20141017,000000,20.2357,20.2746,20.216,20.2512,510927.61398516,0
+SCHZ.US,D,20141020,000000,20.2512,20.2589,20.2056,20.2275,617950.06516033,0
+SCHZ.US,D,20141021,000000,20.2275,20.2357,20.201,20.216,434975.47726038,0
+SCHZ.US,D,20141022,000000,20.201,20.216,20.1786,20.2089,900124.30190415,0
+SCHZ.US,D,20141023,000000,20.194,20.194,20.1199,20.1554,291105.97597147,0
+SCHZ.US,D,20141024,000000,20.1636,20.1786,20.1526,20.1675,260542.15784997,0
+SCHZ.US,D,20141027,000000,20.1744,20.1864,20.1675,20.1864,371404.60982723,0
+SCHZ.US,D,20141028,000000,20.1786,20.1974,20.159,20.1786,979378.70544302,0
+SCHZ.US,D,20141029,000000,20.1707,20.1707,20.1089,20.1366,270422.18315599,0
+SCHZ.US,D,20141030,000000,20.1636,20.1864,20.1284,20.1554,602732.86267903,0
+SCHZ.US,D,20141031,000000,20.1526,20.1526,20.1199,20.1366,244715.82101716,0
+SCHZ.US,D,20141103,000000,20.1232,20.1313,20.0878,20.1186,796080.58464576,0
+SCHZ.US,D,20141104,000000,20.1313,20.1394,20.1116,20.1186,726079.2219705,0
+SCHZ.US,D,20141105,000000,20.1152,20.1357,20.0958,20.1186,603846.26209814,0
+SCHZ.US,D,20141106,000000,20.1116,20.1152,20.0796,20.0918,397354.1794544,0
+SCHZ.US,D,20141107,000000,20.1186,20.1554,20.1038,20.1554,562989.63531885,0
+SCHZ.US,D,20141110,000000,20.1474,20.1518,20.0958,20.0998,346044.09319934,0
+SCHZ.US,D,20141111,000000,20.0958,20.1038,20.0752,20.0918,264591.89721999,0
+SCHZ.US,D,20141112,000000,20.1186,20.127,20.0878,20.0958,298013.96114478,0
+SCHZ.US,D,20141113,000000,20.1116,20.1232,20.0998,20.1152,467777.25052688,0
+SCHZ.US,D,20141114,000000,20.1152,20.1394,20.0918,20.1394,369345.15559114,0
+SCHZ.US,D,20141117,000000,20.1394,20.1622,20.1152,20.1357,767507.0516582,0
+SCHZ.US,D,20141118,000000,20.1313,20.1518,20.1313,20.1474,370172.95355603,0
+SCHZ.US,D,20141119,000000,20.1152,20.1436,20.0998,20.108,302226.58259415,0
+SCHZ.US,D,20141120,000000,20.1518,20.1554,20.1038,20.1232,421583.44657232,0
+SCHZ.US,D,20141121,000000,20.1436,20.1666,20.1313,20.1622,278079.87214656,0
+SCHZ.US,D,20141124,000000,20.1474,20.1818,20.1313,20.1773,479004.95769489,0
+SCHZ.US,D,20141125,000000,20.1577,20.2042,20.1474,20.2042,514017.91097001,0
+SCHZ.US,D,20141126,000000,20.2307,20.2463,20.2152,20.2307,256838.2639909,0
+SCHZ.US,D,20141128,000000,20.2389,20.2661,20.2307,20.2541,97033.094062459,0
+SCHZ.US,D,20141201,000000,20.2702,20.3248,20.2124,20.2236,695917.03089398,0
+SCHZ.US,D,20141202,000000,20.2352,20.2352,20.1739,20.1932,505726.54375292,0
+SCHZ.US,D,20141203,000000,20.1739,20.1966,20.1582,20.1818,772114.60636842,0
+SCHZ.US,D,20141204,000000,20.1666,20.2124,20.1666,20.2047,318320.67079025,0
+SCHZ.US,D,20141205,000000,20.1818,20.1818,20.1317,20.1666,411837.29694796,0
+SCHZ.US,D,20141208,000000,20.1628,20.2,20.1582,20.1932,528228.8145775,0
+SCHZ.US,D,20141209,000000,20.227,20.2624,20.2079,20.2198,486941.55435557,0
+SCHZ.US,D,20141210,000000,20.2433,20.267,20.2047,20.2624,319277.88191407,0
+SCHZ.US,D,20141211,000000,20.2398,20.2786,20.2124,20.267,607695.18794566,0
+SCHZ.US,D,20141212,000000,20.2821,20.3212,20.2702,20.3171,378611.58402292,0
+SCHZ.US,D,20141215,000000,20.2904,20.3171,20.267,20.2821,411071.97430116,0
+SCHZ.US,D,20141216,000000,20.3328,20.3562,20.2821,20.3212,399609.98469027,0
+SCHZ.US,D,20141217,000000,20.3022,20.3774,20.267,20.2702,1217891.6198769,0
+SCHZ.US,D,20141218,000000,20.2352,20.2702,20.2,20.2352,599749.66623955,0
+SCHZ.US,D,20141219,000000,20.2156,20.2624,20.2156,20.2472,632031.55560891,0
+SCHZ.US,D,20141222,000000,20.2433,20.2821,20.2433,20.2786,664766.39103455,0
+SCHZ.US,D,20141223,000000,20.267,20.2702,20.2,20.2156,798233.75185902,0
+SCHZ.US,D,20141224,000000,20.2047,20.227,20.1896,20.227,267409.9803188,0
+SCHZ.US,D,20141226,000000,20.2398,20.2433,20.2156,20.2352,500998.50092919,0
+SCHZ.US,D,20141229,000000,20.2572,20.2769,20.2455,20.2648,663679.7667518,0
+SCHZ.US,D,20141230,000000,20.3006,20.3464,20.2968,20.3151,828991.68971893,0
+SCHZ.US,D,20141231,000000,20.3193,20.3378,20.3077,20.3268,631232.76404171,0
+SCHZ.US,D,20150102,000000,20.3193,20.3822,20.3193,20.3585,1642993.7656154,0
+SCHZ.US,D,20150105,000000,20.3544,20.4028,20.3498,20.389,694453.32344121,0
+SCHZ.US,D,20150106,000000,20.4805,20.6721,20.4184,20.4672,1292545.1624896,0
+SCHZ.US,D,20150107,000000,20.4633,20.5136,20.427,20.4594,1024311.8467287,0
+SCHZ.US,D,20150108,000000,20.4387,20.476,20.427,20.4511,461989.35855672,0
+SCHZ.US,D,20150109,000000,20.4672,20.5174,20.4559,20.4672,867942.819296,0
+SCHZ.US,D,20150112,000000,20.5054,20.5333,20.4912,20.5018,778297.43159945,0
+SCHZ.US,D,20150113,000000,20.5054,20.541,20.4912,20.5018,601590.45686226,0
+SCHZ.US,D,20150114,000000,20.5862,20.6018,20.5484,20.5637,395303.65026375,0
+SCHZ.US,D,20150115,000000,20.5862,20.6564,20.5744,20.6564,698962.70265157,0
+SCHZ.US,D,20150116,000000,20.6301,20.6301,20.5484,20.5714,569232.70460662,0
+SCHZ.US,D,20150120,000000,20.6018,20.6301,20.5714,20.609,540578.84621005,0
+SCHZ.US,D,20150121,000000,20.609,20.609,20.5444,20.5678,372765.67925737,0
+SCHZ.US,D,20150122,000000,20.5784,20.6049,20.5136,20.5444,570910.61315002,0
+SCHZ.US,D,20150123,000000,20.5562,20.5934,20.5374,20.5894,285610.37923958,0
+SCHZ.US,D,20150126,000000,20.5744,20.5894,20.5484,20.5714,552125.62375265,0
+SCHZ.US,D,20150127,000000,20.609,20.6174,20.5596,20.5744,334914.56153122,0
+SCHZ.US,D,20150128,000000,20.6218,20.6887,20.5934,20.6646,837367.84486769,0
+SCHZ.US,D,20150129,000000,20.6691,20.6691,20.6018,20.6174,354991.45125651,0
+SCHZ.US,D,20150130,000000,20.6847,20.7272,20.6604,20.6757,439951.19009518,0
+SCHZ.US,D,20150202,000000,20.715,20.715,20.6556,20.691,761790.56005158,0
+SCHZ.US,D,20150203,000000,20.6952,20.6986,20.6484,20.6556,665308.58754525,0
+SCHZ.US,D,20150204,000000,20.6157,20.6587,20.5954,20.6556,369898.50840863,0
+SCHZ.US,D,20150205,000000,20.603,20.6394,20.5954,20.6288,580933.43918312,0
+SCHZ.US,D,20150206,000000,20.5954,20.6076,20.5354,20.5436,512848.73001688,0
+SCHZ.US,D,20150209,000000,20.592,20.592,20.5118,20.5278,572102.10671674,0
+SCHZ.US,D,20150210,000000,20.5044,20.5242,20.4939,20.4969,335209.08803083,0
+SCHZ.US,D,20150211,000000,20.4969,20.5044,20.4576,20.4939,425733.59270359,0
+SCHZ.US,D,20150212,000000,20.5044,20.5242,20.4736,20.4736,535397.85733007,0
+SCHZ.US,D,20150213,000000,20.5044,20.5044,20.469,20.469,441626.86737721,0
+SCHZ.US,D,20150217,000000,20.4576,20.465,20.3602,20.3688,725070.69183538,0
+SCHZ.US,D,20150218,000000,20.3972,20.437,20.3688,20.4252,315852.89572513,0
+SCHZ.US,D,20150219,000000,20.3774,20.4403,20.3732,20.3808,410262.02642716,0
+SCHZ.US,D,20150220,000000,20.4161,20.4329,20.3562,20.3648,425517.16035159,0
+SCHZ.US,D,20150223,000000,20.4329,20.4329,20.3907,20.4052,354931.20719977,0
+SCHZ.US,D,20150224,000000,20.4161,20.5391,20.4117,20.5242,779486.69390479,0
+SCHZ.US,D,20150225,000000,20.5278,20.5466,20.5044,20.5354,431240.34574227,0
+SCHZ.US,D,20150226,000000,20.5278,20.5354,20.4736,20.4939,575772.53165539,0
+SCHZ.US,D,20150227,000000,20.5202,20.5466,20.5004,20.5436,392217.81580163,0
+SCHZ.US,D,20150302,000000,20.5696,20.5763,20.4646,20.4732,1262391.8964585,0
+SCHZ.US,D,20150303,000000,20.453,20.4732,20.3903,20.4006,1314246.4104857,0
+SCHZ.US,D,20150304,000000,20.4852,20.4852,20.3866,20.4156,583193.70694171,0
+SCHZ.US,D,20150305,000000,20.4202,20.4444,20.4047,20.4202,387342.50972809,0
+SCHZ.US,D,20150306,000000,20.3835,20.3835,20.2936,20.3207,611689.14578166,0
+SCHZ.US,D,20150309,000000,20.3513,20.3554,20.3054,20.3164,585770.81381353,0
+SCHZ.US,D,20150310,000000,20.3866,20.3866,20.3513,20.3804,360393.33501124,0
+SCHZ.US,D,20150311,000000,20.3903,20.4114,20.3682,20.4076,432268.95722963,0
+SCHZ.US,D,20150312,000000,20.4444,20.4646,20.4006,20.4283,493358.6620295,0
+SCHZ.US,D,20150313,000000,20.4156,20.4484,20.4076,20.4114,409672.97342788,0
+SCHZ.US,D,20150316,000000,20.453,20.4608,20.4047,20.4484,384015.69903901,0
+SCHZ.US,D,20150317,000000,20.4732,20.4778,20.4324,20.453,390165.0553496,0
+SCHZ.US,D,20150318,000000,20.4732,20.5696,20.4444,20.5656,443039.25581868,0
+SCHZ.US,D,20150319,000000,20.5656,20.5656,20.5158,20.5316,284407.72936605,0
+SCHZ.US,D,20150320,000000,20.5615,20.5837,20.5544,20.5802,475649.1406081,0
+SCHZ.US,D,20150323,000000,20.603,20.6072,20.5802,20.6072,614259.5588694,0
+SCHZ.US,D,20150324,000000,20.6323,20.6556,20.6072,20.6518,568565.55745972,0
+SCHZ.US,D,20150325,000000,20.6673,20.6673,20.62,20.6242,747222.65462632,0
+SCHZ.US,D,20150326,000000,20.603,20.603,20.5387,20.5506,569087.67261817,0
+SCHZ.US,D,20150327,000000,20.5656,20.5802,20.5578,20.5802,346264.98807407,0
+SCHZ.US,D,20150330,000000,20.603,20.603,20.5763,20.5885,330878.20972936,0
+SCHZ.US,D,20150331,000000,20.5885,20.62,20.5802,20.6114,437833.72306369,0
+SCHZ.US,D,20150401,000000,20.6114,20.6484,20.5994,20.6484,864531.22067518,0
+SCHZ.US,D,20150402,000000,20.6587,20.6587,20.6323,20.6323,410447.22112012,0
+SCHZ.US,D,20150406,000000,20.6484,20.683,20.6072,20.6242,428935.45275647,0
+SCHZ.US,D,20150407,000000,20.6323,20.6484,20.6072,20.6484,1559618.2223429,0
+SCHZ.US,D,20150408,000000,20.6484,20.6587,20.6114,20.6288,474877.12417721,0
+SCHZ.US,D,20150409,000000,20.6323,20.6439,20.5802,20.6072,376922.51917272,0
+SCHZ.US,D,20150410,000000,20.6114,20.6242,20.5837,20.595,340367.76429723,0
+SCHZ.US,D,20150413,000000,20.5994,20.6242,20.5837,20.62,638122.89912415,0
+SCHZ.US,D,20150414,000000,20.6628,20.6783,20.6484,20.6556,778542.87034914,0
+SCHZ.US,D,20150415,000000,20.6708,20.687,20.6556,20.6628,897598.51404362,0
+SCHZ.US,D,20150416,000000,20.6708,20.6738,20.6323,20.6708,464153.68207677,0
+SCHZ.US,D,20150417,000000,20.6628,20.706,20.6362,20.6986,294680.45667161,0
+SCHZ.US,D,20150420,000000,20.691,20.6952,20.6628,20.6738,655504.4251255,0
+SCHZ.US,D,20150421,000000,20.6628,20.6708,20.6323,20.6518,438523.18282422,0
+SCHZ.US,D,20150422,000000,20.6394,20.6484,20.5731,20.5802,442688.94778502,0
+SCHZ.US,D,20150423,000000,20.5885,20.6157,20.5837,20.5837,434841.60157875,0
+SCHZ.US,D,20150424,000000,20.6242,20.6394,20.5994,20.6362,453311.98312422,0
+SCHZ.US,D,20150427,000000,20.6394,20.6484,20.6072,20.6394,530823.77154024,0
+SCHZ.US,D,20150428,000000,20.6072,20.62,20.5696,20.5696,476416.69451625,0
+SCHZ.US,D,20150429,000000,20.5316,20.546,20.4998,20.5316,605269.80684637,0
+SCHZ.US,D,20150430,000000,20.4998,20.5316,20.4646,20.5278,356544.40916369,0
+SCHZ.US,D,20150501,000000,20.4879,20.5064,20.431,20.4516,854376.75022178,0
+SCHZ.US,D,20150504,000000,20.4676,20.4676,20.4143,20.4188,350308.03366001,0
+SCHZ.US,D,20150505,000000,20.4472,20.4472,20.3751,20.4033,451801.41918289,0
+SCHZ.US,D,20150506,000000,20.3894,20.3894,20.3193,20.3378,480946.15507886,0
+SCHZ.US,D,20150507,000000,20.3498,20.3853,20.3378,20.371,385691.37632104,0
+SCHZ.US,D,20150508,000000,20.4516,20.4516,20.4033,20.4234,363891.95282513,0
+SCHZ.US,D,20150511,000000,20.3965,20.4143,20.3234,20.3234,407972.75227089,0
+SCHZ.US,D,20150512,000000,20.3041,20.3498,20.2922,20.3378,478819.76300193,0
+SCHZ.US,D,20150513,000000,20.3751,20.3751,20.2968,20.3151,222956.56022576,0
+SCHZ.US,D,20150514,000000,20.3006,20.3585,20.3006,20.3464,315194.67362365,0
+SCHZ.US,D,20150515,000000,20.3626,20.4143,20.3585,20.4033,452457.410023,0
+SCHZ.US,D,20150518,000000,20.4033,20.4076,20.3626,20.367,277542.13815862,0
+SCHZ.US,D,20150519,000000,20.3114,20.3498,20.3006,20.3114,504838.50173128,0
+SCHZ.US,D,20150520,000000,20.3151,20.3585,20.3006,20.3306,488434.26820602,0
+SCHZ.US,D,20150521,000000,20.3498,20.3853,20.3378,20.3822,397456.81747699,0
+SCHZ.US,D,20150522,000000,20.3419,20.371,20.3268,20.367,465119.81824605,0
+SCHZ.US,D,20150526,000000,20.3498,20.3965,20.3346,20.393,351390.19542003,0
+SCHZ.US,D,20150527,000000,20.4143,20.4188,20.3751,20.4188,359036.7281038,0
+SCHZ.US,D,20150528,000000,20.427,20.4391,20.4188,20.4356,336391.65655211,0
+SCHZ.US,D,20150529,000000,20.4516,20.4638,20.431,20.4431,253953.24305125,0
+SCHZ.US,D,20150601,000000,20.4559,20.4594,20.3817,20.3986,510015.02808855,0
+SCHZ.US,D,20150602,000000,20.3258,20.3575,20.3,20.3147,486720.65948086,0
+SCHZ.US,D,20150603,000000,20.2913,20.2913,20.2128,20.216,400881.80366598,0
+SCHZ.US,D,20150604,000000,20.2239,20.2629,20.2204,20.2512,306225.00295288,0
+SCHZ.US,D,20150605,000000,20.1896,20.216,20.1739,20.2052,402412.44895956,0
+SCHZ.US,D,20150608,000000,20.197,20.2275,20.197,20.2052,514981.81587791,0
+SCHZ.US,D,20150609,000000,20.2052,20.2128,20.1432,20.1702,460666.22056972,0
+SCHZ.US,D,20150610,000000,20.1513,20.1554,20.1152,20.1267,954549.22901902,0
+SCHZ.US,D,20150611,000000,20.1513,20.1936,20.1228,20.1936,458841.04877649,0
+SCHZ.US,D,20150612,000000,20.1702,20.2321,20.1622,20.186,251222.17914554,0
+SCHZ.US,D,20150615,000000,20.2476,20.2476,20.186,20.1936,260446.21361146,0
+SCHZ.US,D,20150616,000000,20.1936,20.2239,20.1936,20.2239,436956.83734888,0
+SCHZ.US,D,20150617,000000,20.216,20.2437,20.1577,20.2275,231274.70257916,0
+SCHZ.US,D,20150618,000000,20.2239,20.2321,20.1896,20.2321,338970.99468531,0
+SCHZ.US,D,20150619,000000,20.2712,20.2791,20.2512,20.2712,349718.98066072,0
+SCHZ.US,D,20150622,000000,20.2437,20.2476,20.1936,20.197,429029.16573362,0
+SCHZ.US,D,20150623,000000,20.1666,20.1936,20.1353,20.1469,352675.4019639,0
+SCHZ.US,D,20150624,000000,20.1513,20.1896,20.1513,20.186,331299.91812657,0
+SCHZ.US,D,20150625,000000,20.1739,20.186,20.139,20.1776,372991.03665483,0
+SCHZ.US,D,20150626,000000,20.139,20.1432,20.1076,20.1267,532385.65449287,0
+SCHZ.US,D,20150629,000000,20.1554,20.2321,20.139,20.2204,471492.30069275,0
+SCHZ.US,D,20150630,000000,20.2052,20.2476,20.2005,20.2204,480196.4512616,0
+SCHZ.US,D,20150701,000000,20.186,20.186,20.1182,20.1432,1187767.3602435,0
+SCHZ.US,D,20150702,000000,20.1554,20.186,20.1469,20.1666,1098155.4414674,0
+SCHZ.US,D,20150706,000000,20.2403,20.267,20.1896,20.216,229848.92656954,0
+SCHZ.US,D,20150707,000000,20.3147,20.3414,20.2712,20.283,395839.15299036,0
+SCHZ.US,D,20150708,000000,20.3147,20.3373,20.283,20.323,318456.77773327,0
+SCHZ.US,D,20150709,000000,20.283,20.323,20.2629,20.2629,295735.84329531,0
+SCHZ.US,D,20150710,000000,20.216,20.2204,20.1702,20.197,538608.64242839,0
+SCHZ.US,D,20150713,000000,20.1267,20.1622,20.1182,20.1228,274536.62910548,0
+SCHZ.US,D,20150714,000000,20.1469,20.1896,20.1432,20.1896,698715.03264053,0
+SCHZ.US,D,20150715,000000,20.1739,20.2512,20.1666,20.2476,798119.95752961,0
+SCHZ.US,D,20150716,000000,20.216,20.2629,20.2052,20.2629,467092.25328907,0
+SCHZ.US,D,20150717,000000,20.2275,20.2589,20.2239,20.2589,333781.08075986,0
+SCHZ.US,D,20150720,000000,20.2403,20.2476,20.216,20.2204,293433.18157087,0
+SCHZ.US,D,20150721,000000,20.2239,20.2555,20.216,20.2512,463781.06142953,0
+SCHZ.US,D,20150722,000000,20.2555,20.2791,20.2476,20.2555,257431.77951289,0
+SCHZ.US,D,20150723,000000,20.2629,20.3073,20.2437,20.3,259977.64872564,0
+SCHZ.US,D,20150724,000000,20.3188,20.323,20.2959,20.3147,307740.02941691,0
+SCHZ.US,D,20150727,000000,20.3461,20.3461,20.3188,20.3373,440279.18551523,0
+SCHZ.US,D,20150728,000000,20.3414,20.3414,20.3036,20.3263,478846.53813825,0
+SCHZ.US,D,20150729,000000,20.3188,20.3188,20.2913,20.3036,507444.61500079,0
+SCHZ.US,D,20150730,000000,20.3,20.3263,20.3,20.3263,194838.20455579,0
+SCHZ.US,D,20150731,000000,20.3665,20.3925,20.3665,20.389,307740.02941691,0
+SCHZ.US,D,20150803,000000,20.4066,20.4174,20.3812,20.4066,535783.8655455,0
+SCHZ.US,D,20150804,000000,20.4066,20.4174,20.3812,20.3812,870763.13365618,0
+SCHZ.US,D,20150805,000000,20.3778,20.3778,20.3022,20.3248,600818.44043142,0
+SCHZ.US,D,20150806,000000,20.3212,20.3566,20.3096,20.3486,961629.02131711,0
+SCHZ.US,D,20150807,000000,20.3732,20.3953,20.3526,20.3778,373439.52018838,0
+SCHZ.US,D,20150810,000000,20.3732,20.3835,20.3401,20.3607,454253.57541852,0
+SCHZ.US,D,20150811,000000,20.422,20.4625,20.4093,20.4418,3141624.9211809,0
+SCHZ.US,D,20150812,000000,20.4625,20.4952,20.4343,20.4382,662253.99074221,0
+SCHZ.US,D,20150813,000000,20.4303,20.4303,20.3778,20.3778,324748.934771,0
+SCHZ.US,D,20150814,000000,20.3778,20.3916,20.3526,20.365,291623.62860718,0
+SCHZ.US,D,20150817,000000,20.3812,20.3916,20.3692,20.3692,226098.17622188,0
+SCHZ.US,D,20150818,000000,20.365,20.3835,20.3446,20.3526,533019.33271934,0
+SCHZ.US,D,20150819,000000,20.3446,20.4382,20.3212,20.4343,2267166.818711,0
+SCHZ.US,D,20150820,000000,20.4382,20.459,20.4261,20.4502,517462.9785112,0
+SCHZ.US,D,20150821,000000,20.459,20.4865,20.4343,20.459,865939.14659392,0
+SCHZ.US,D,20150824,000000,20.5054,20.5829,20.4382,20.4704,1100770.4797823,0
+SCHZ.US,D,20150825,000000,20.422,20.4382,20.365,20.4174,1425180.2628265,0
+SCHZ.US,D,20150826,000000,20.3486,20.3812,20.3212,20.3446,453994.74910064,0
+SCHZ.US,D,20150827,000000,20.3486,20.3732,20.3212,20.3486,686730.92787118,0
+SCHZ.US,D,20150828,000000,20.3953,20.3981,20.3401,20.365,814180.5768053,0
+SCHZ.US,D,20150831,000000,20.4023,20.4066,20.3248,20.3248,593682.86659927,0
+SCHZ.US,D,20150901,000000,20.3746,20.3848,20.3341,20.3792,1160271.5264932,0
+SCHZ.US,D,20150902,000000,20.3665,20.3746,20.3184,20.3461,641347.07179066,0
+SCHZ.US,D,20150903,000000,20.3414,20.3665,20.3184,20.3539,415097.16979622,0
+SCHZ.US,D,20150904,000000,20.389,20.4102,20.3539,20.3925,465226.91879137,0
+SCHZ.US,D,20150908,000000,20.3622,20.3848,20.3494,20.3746,433917.85937533,0
+SCHZ.US,D,20150909,000000,20.3341,20.389,20.3147,20.3665,4949528.9827186,0
+SCHZ.US,D,20150910,000000,20.3792,20.3817,20.3302,20.3414,403525.84837864,0
+SCHZ.US,D,20150911,000000,20.3665,20.3925,20.3539,20.3792,418397.20534896,0
+SCHZ.US,D,20150914,000000,20.3961,20.3961,20.3705,20.3848,285552.3664442,0
+SCHZ.US,D,20150915,000000,20.3817,20.3817,20.2867,20.2908,656356.76696537,0
+SCHZ.US,D,20150916,000000,20.267,20.2996,20.2624,20.2752,856898.07555957,0
+SCHZ.US,D,20150917,000000,20.2584,20.3925,20.2584,20.3746,527704.4681577,0
+SCHZ.US,D,20150918,000000,20.4076,20.431,20.3792,20.4143,634215.96048124,0
+SCHZ.US,D,20150921,000000,20.4076,20.4076,20.358,20.3817,491957.42989487,0
+SCHZ.US,D,20150922,000000,20.4102,20.4431,20.3817,20.4234,670105.79947117,0
+SCHZ.US,D,20150923,000000,20.431,20.4431,20.399,20.4234,778002.90509982,0
+SCHZ.US,D,20150924,000000,20.4879,20.4879,20.4102,20.4234,277182.9050795,0
+SCHZ.US,D,20150925,000000,20.3817,20.4076,20.3817,20.399,918239.91289321,0
+SCHZ.US,D,20150928,000000,20.399,20.4431,20.389,20.4356,414541.58571735,0
+SCHZ.US,D,20150929,000000,20.4516,20.4838,20.4356,20.4638,657885.18099757,0
+SCHZ.US,D,20150930,000000,20.431,20.4921,20.4234,20.4879,774957.2333422,0
+SCHZ.US,D,20151001,000000,20.5032,20.5436,20.4838,20.4921,1686963.0019931,0
+SCHZ.US,D,20151002,000000,20.566,20.5842,20.5189,20.5391,1162085.5419796,0
+SCHZ.US,D,20151005,000000,20.531,20.531,20.4879,20.5068,1092280.5303042,0
+SCHZ.US,D,20151006,000000,20.5436,20.5619,20.4879,20.5269,1306387.9079726,0
+SCHZ.US,D,20151007,000000,20.5108,20.5351,20.4921,20.515,606459.06915176,0
+SCHZ.US,D,20151008,000000,20.5108,20.531,20.4516,20.4599,946132.91116573,0
+SCHZ.US,D,20151009,000000,20.4599,20.4994,20.4516,20.4599,722042.87016866,0
+SCHZ.US,D,20151012,000000,20.4764,20.515,20.4717,20.515,314070.11789775,0
+SCHZ.US,D,20151013,000000,20.5189,20.5391,20.4879,20.5351,379055.60503375,0
+SCHZ.US,D,20151014,000000,20.5466,20.592,20.5351,20.589,774127.20411594,0
+SCHZ.US,D,20151015,000000,20.5842,20.589,20.5548,20.5736,544715.60477314,0
+SCHZ.US,D,20151016,000000,20.5842,20.5842,20.5466,20.566,683685.25611356,0
+SCHZ.US,D,20151019,000000,20.5842,20.5842,20.531,20.5736,448925.32328871,0
+SCHZ.US,D,20151020,000000,20.5351,20.5436,20.5032,20.5391,879875.60505405,0
+SCHZ.US,D,20151021,000000,20.5436,20.5842,20.5436,20.5766,421230.90727731,0
+SCHZ.US,D,20151022,000000,20.5766,20.5999,20.566,20.589,249229.66275025,0
+SCHZ.US,D,20151023,000000,20.566,20.566,20.5269,20.5436,465445.58240475,0
+SCHZ.US,D,20151026,000000,20.5696,20.5696,20.551,20.5548,494152.99107397,0
+SCHZ.US,D,20151027,000000,20.5842,20.5999,20.5766,20.5807,712388.20226008,0
+SCHZ.US,D,20151028,000000,20.592,20.592,20.5269,20.551,556900.52306497,0
+SCHZ.US,D,20151029,000000,20.5068,20.5108,20.4599,20.4764,475854.4166533,0
+SCHZ.US,D,20151030,000000,20.4921,20.4994,20.4638,20.4994,565298.99082738,0
+SCHZ.US,D,20151102,000000,20.4969,20.4969,20.4161,20.4288,2403215.7489301,0
+SCHZ.US,D,20151103,000000,20.4403,20.4612,20.4161,20.4329,888880.9759066,0
+SCHZ.US,D,20151104,000000,20.4576,20.4576,20.3898,20.4052,557795.25887067,0
+SCHZ.US,D,20151105,000000,20.4288,20.4288,20.3634,20.4052,444815.33986195,0
+SCHZ.US,D,20151106,000000,20.3634,20.3634,20.2962,20.3193,651758.13730057,0
+SCHZ.US,D,20151109,000000,20.2871,20.2962,20.2594,20.2634,1408327.5457676,0
+SCHZ.US,D,20151110,000000,20.3718,20.3718,20.2761,20.3036,624619.30536803,0
+SCHZ.US,D,20151111,000000,20.3077,20.3077,20.2796,20.2918,320817.45225309,0
+SCHZ.US,D,20151112,000000,20.2835,20.3234,20.2835,20.3114,397385.41711344,0
+SCHZ.US,D,20151113,000000,20.335,20.3594,20.3077,20.3382,1004268.4259238,0
+SCHZ.US,D,20151116,000000,20.3634,20.3718,20.3382,20.3594,517605.7792383,0
+SCHZ.US,D,20151117,000000,20.335,20.38,20.3151,20.3548,2331616.8031206,0
+SCHZ.US,D,20151118,000000,20.3548,20.38,20.3382,20.3634,931739.04412664,0
+SCHZ.US,D,20151119,000000,20.3898,20.3972,20.3678,20.376,640090.87164446,0
+SCHZ.US,D,20151120,000000,20.3972,20.4052,20.376,20.3862,706033.56990425,0
+SCHZ.US,D,20151123,000000,20.3831,20.401,20.3634,20.3898,325625.82048581,0
+SCHZ.US,D,20151124,000000,20.401,20.4208,20.3862,20.4161,489717.24348851,0
+SCHZ.US,D,20151125,000000,20.4117,20.4252,20.3939,20.4117,427824.28459876,0
+SCHZ.US,D,20151127,000000,20.4079,20.4288,20.401,20.4208,112094.10824848,0
+SCHZ.US,D,20151130,000000,20.4161,20.4612,20.3939,20.4161,568578.94502789,0
+SCHZ.US,D,20151201,000000,20.3972,20.4576,20.3862,20.437,814084.63256681,0
+SCHZ.US,D,20151202,000000,20.4403,20.4576,20.4161,20.449,1067397.5036075,0
+SCHZ.US,D,20151203,000000,20.3972,20.401,20.3151,20.3382,603047.47053094,0
+SCHZ.US,D,20151204,000000,20.3311,20.376,20.3311,20.3678,505938.51358219,0
+SCHZ.US,D,20151207,000000,20.3508,20.4161,20.3508,20.3898,758033.11591983,0
+SCHZ.US,D,20151208,000000,20.4079,20.4117,20.376,20.38,888155.81596432,0
+SCHZ.US,D,20151209,000000,20.3678,20.4117,20.3508,20.3972,855148.76665266,0
+SCHZ.US,D,20151210,000000,20.3831,20.3939,20.3718,20.376,593685.09786063,0
+SCHZ.US,D,20151211,000000,20.4052,20.4576,20.3939,20.437,815336.37019026,0
+SCHZ.US,D,20151214,000000,20.4252,20.4252,20.3634,20.3862,1006778.5949548,0
+SCHZ.US,D,20151215,000000,20.2962,20.3508,20.2962,20.3114,1127516.6097153,0
+SCHZ.US,D,20151216,000000,20.2871,20.3311,20.2716,20.2962,1249249.7670429,0
+SCHZ.US,D,20151217,000000,20.2962,20.3508,20.2962,20.3424,667995.02622377,0
+SCHZ.US,D,20151218,000000,20.3508,20.3831,20.3311,20.376,697150.91842655,0
+SCHZ.US,D,20151221,000000,20.3862,20.4052,20.3468,20.38,1016948.6842377,0
+SCHZ.US,D,20151222,000000,20.3718,20.3718,20.3311,20.3468,439272.88664147,0
+SCHZ.US,D,20151223,000000,20.3077,20.3468,20.3077,20.335,767399.95111285,0
+SCHZ.US,D,20151224,000000,20.3114,20.3508,20.3077,20.3468,624534.51743632,0
+SCHZ.US,D,20151228,000000,20.3424,20.3678,20.3193,20.3468,744145.74520964,0
+SCHZ.US,D,20151229,000000,20.3396,20.3482,20.2927,20.2927,729595.68987528,0
+SCHZ.US,D,20151230,000000,20.2927,20.3822,20.2522,20.2927,2401145.1383873,0
+SCHZ.US,D,20151231,000000,20.3244,20.3562,20.316,20.3437,720005.72854616,0
+SCHZ.US,D,20160104,000000,20.3437,20.4023,20.3244,20.3602,2601327.2139024,0
+SCHZ.US,D,20160105,000000,20.3648,20.3875,20.3244,20.3648,915914.93855518,0
+SCHZ.US,D,20160106,000000,20.4066,20.422,20.3835,20.422,1091992.6975886,0
+SCHZ.US,D,20160107,000000,20.4261,20.444,20.3835,20.422,730334.23738573,0
+SCHZ.US,D,20160108,000000,20.4261,20.4907,20.4226,20.4831,766302.17052331,0
+SCHZ.US,D,20160111,000000,20.4625,20.4663,20.4303,20.4343,475122.56292694,0
+SCHZ.US,D,20160112,000000,20.4303,20.5174,20.4261,20.4625,994569.13278798,0
+SCHZ.US,D,20160113,000000,20.4952,20.53,20.4694,20.4983,841776.81731681,0
+SCHZ.US,D,20160114,000000,20.5136,20.5278,20.4663,20.4983,593680.6353379,0
+SCHZ.US,D,20160115,000000,20.5174,20.5378,20.499,20.5136,982915.25470004,0
+SCHZ.US,D,20160119,000000,20.5136,20.5456,20.5018,20.5054,1808234.2882189,0
+SCHZ.US,D,20160120,000000,20.5731,20.5994,20.5421,20.5763,1407236.4589622,0
+SCHZ.US,D,20160121,000000,20.5611,20.5837,20.53,20.5544,1230587.4970204,0
+SCHZ.US,D,20160122,000000,20.5054,20.5378,20.5018,20.53,1701600.0765206,0
+SCHZ.US,D,20160125,000000,20.5174,20.5421,20.5096,20.5174,641721.92369928,0
+SCHZ.US,D,20160126,000000,20.5215,20.5696,20.5215,20.5501,1239371.9729982,0
+SCHZ.US,D,20160127,000000,20.53,20.5651,20.5054,20.5576,688993.42689112,0
+SCHZ.US,D,20160128,000000,20.5501,20.5802,20.5342,20.5656,2153959.3110436,0
+SCHZ.US,D,20160129,000000,20.5994,20.6327,20.5763,20.603,1627669.4625888,0
+SCHZ.US,D,20160201,000000,20.617,20.617,20.5436,20.5722,1151710.1766515,0
+SCHZ.US,D,20160202,000000,20.617,20.634,20.5926,20.608,625596.5978441,0
+SCHZ.US,D,20160203,000000,20.6305,20.6856,20.5964,20.6305,967053.21768545,0
+SCHZ.US,D,20160204,000000,20.6417,20.6574,20.603,20.6574,715773.02574454,0
+SCHZ.US,D,20160205,000000,20.6128,20.6506,20.5926,20.617,921073.61482156,0
+SCHZ.US,D,20160208,000000,20.6969,20.7368,20.6261,20.7285,1026549.8018736,0
+SCHZ.US,D,20160209,000000,20.7684,20.7684,20.713,20.7326,826720.26565353,0
+SCHZ.US,D,20160210,000000,20.6932,20.7563,20.6932,20.752,977582.5400475,0
+SCHZ.US,D,20160211,000000,20.824,20.8345,20.752,20.767,672473.16777508,0
+SCHZ.US,D,20160212,000000,20.6766,20.76,20.6766,20.7285,623416.65549453,0
+SCHZ.US,D,20160216,000000,20.6892,20.7014,20.6614,20.6614,842870.13538366,0
+SCHZ.US,D,20160217,000000,20.6932,20.6932,20.6128,20.634,1035470.3847945,0
+SCHZ.US,D,20160218,000000,20.6417,20.721,20.6381,20.7048,1045631.549032,0
+SCHZ.US,D,20160219,000000,20.6969,20.7326,20.6856,20.6969,790069.56653951,0
+SCHZ.US,D,20160222,000000,20.6614,20.7196,20.6614,20.7084,486664.87794681,0
+SCHZ.US,D,20160223,000000,20.6766,20.7439,20.6696,20.7368,586623.15565341,0
+SCHZ.US,D,20160224,000000,20.7641,20.7914,20.721,20.748,850545.67446513,0
+SCHZ.US,D,20160225,000000,20.7878,20.8162,20.748,20.8162,589318.51937737,0
+SCHZ.US,D,20160226,000000,20.7439,20.748,20.7084,20.7368,443525.67079533,0
+SCHZ.US,D,20160229,000000,20.7404,20.7684,20.737,20.7641,937986.57593712,0
+SCHZ.US,D,20160301,000000,20.7778,20.7778,20.6743,20.6834,909580.38755159,0
+SCHZ.US,D,20160302,000000,20.6743,20.6956,20.6592,20.6915,611972.5159745,0
+SCHZ.US,D,20160303,000000,20.6992,20.7224,20.6713,20.7108,739685.45374923,0
+SCHZ.US,D,20160304,000000,20.7154,20.7154,20.6646,20.6992,553542.47471682,0
+SCHZ.US,D,20160307,000000,20.6874,20.6956,20.6678,20.6788,980300.21638506,0
+SCHZ.US,D,20160308,000000,20.754,20.7982,20.735,20.758,977944.00438797,0
+SCHZ.US,D,20160309,000000,20.7502,20.7641,20.7264,20.7439,597373.37289018,0
+SCHZ.US,D,20160310,000000,20.7426,20.76,20.6915,20.6992,2179500.5598418,0
+SCHZ.US,D,20160311,000000,20.7065,20.7264,20.6678,20.6992,836321.38328945,0
+SCHZ.US,D,20160314,000000,20.6788,20.7192,20.6788,20.6874,715108.10985899,0
+SCHZ.US,D,20160315,000000,20.6788,20.7192,20.6788,20.6956,698574.46317479,0
+SCHZ.US,D,20160316,000000,20.6743,20.7616,20.6678,20.754,744397.87774344,0
+SCHZ.US,D,20160317,000000,20.7982,20.8097,20.7616,20.7897,917688.79133708,0
+SCHZ.US,D,20160318,000000,20.8188,20.8336,20.7982,20.8257,709389.38699105,0
+SCHZ.US,D,20160321,000000,20.806,20.8586,20.7742,20.8188,1022696.4135034,0
+SCHZ.US,D,20160322,000000,20.8257,20.8376,20.7621,20.7703,947351.17986878,0
+SCHZ.US,D,20160323,000000,20.754,20.8398,20.754,20.8223,525089.42984273,0
+SCHZ.US,D,20160324,000000,20.8708,20.8708,20.8223,20.8546,646675.32392045,0
+SCHZ.US,D,20160328,000000,20.8546,20.8672,20.8144,20.8461,800413.6942086,0
+SCHZ.US,D,20160329,000000,20.8672,20.9285,20.8461,20.9205,1035541.785158,0
+SCHZ.US,D,20160330,000000,20.9084,20.923,20.8779,20.8882,813595.98632877,0
+SCHZ.US,D,20160331,000000,20.9166,20.9562,20.8928,20.9438,1852419.9569486,0
+SCHZ.US,D,20160401,000000,20.9736,20.9736,20.9056,20.9056,1649160.9720168,0
+SCHZ.US,D,20160404,000000,20.9366,20.9661,20.9019,20.91,2244588.6850002,0
+SCHZ.US,D,20160405,000000,20.9819,20.9908,20.9538,20.9661,773219.08074208,0
+SCHZ.US,D,20160406,000000,20.9947,20.9947,20.9366,20.9661,634008.45317466,0
+SCHZ.US,D,20160407,000000,20.9776,21.0384,20.9776,21.0384,763638.0444584,0
+SCHZ.US,D,20160408,000000,21.0208,21.0247,21.0029,21.0138,694424.31704352,0
+SCHZ.US,D,20160411,000000,21.0074,21.0294,20.9908,21.0247,631212.68268946,0
+SCHZ.US,D,20160412,000000,20.9988,21.0106,20.9819,20.9947,926290.30388332,0
+SCHZ.US,D,20160413,000000,20.9864,21.0169,20.9736,21.0138,1969027.9069302,0
+SCHZ.US,D,20160414,000000,20.9908,21.0138,20.9776,20.9819,709418.39338874,0
+SCHZ.US,D,20160415,000000,20.9947,21.0376,20.9883,21.0294,549224.9839835,0
+SCHZ.US,D,20160418,000000,21.0138,21.0294,21.0029,21.0294,648982.4481676,0
+SCHZ.US,D,20160419,000000,21.0074,21.0316,20.987,21.0208,752566.52558566,0
+SCHZ.US,D,20160420,000000,21.0247,21.0586,21.0029,21.0074,1231930.7163596,0
+SCHZ.US,D,20160421,000000,20.9776,20.9908,20.9538,20.9819,852600.66617851,0
+SCHZ.US,D,20160422,000000,20.9698,20.9908,20.9581,20.9776,1561691.0641472,0
+SCHZ.US,D,20160425,000000,20.9538,20.9819,20.9504,20.9581,1060255.2359913,0
+SCHZ.US,D,20160426,000000,20.9499,20.9581,20.89,20.9332,1317013.1745732,0
+SCHZ.US,D,20160427,000000,20.9538,20.9908,20.9332,20.9908,841761.19848731,0
+SCHZ.US,D,20160428,000000,20.9819,21.0247,20.9698,21.023,500135.00278253,0
+SCHZ.US,D,20160429,000000,20.9988,21.0294,20.9879,21.0289,8246304.6626291,0
+SCHZ.US,D,20160502,000000,21.0238,21.0325,20.9725,20.9846,916370.11587281,0
+SCHZ.US,D,20160503,000000,21.0731,21.0731,21.001,21.0325,1418044.6889944,0
+SCHZ.US,D,20160504,000000,21.0372,21.0731,21.0238,21.0731,937207.86572217,0
+SCHZ.US,D,20160505,000000,21.0613,21.092,21.0372,21.0877,821862.80967087,0
+SCHZ.US,D,20160506,000000,21.096,21.0992,21.0731,21.0877,1141122.8414941,0
+SCHZ.US,D,20160509,000000,21.0877,21.107,21.0809,21.1028,750574.00919039,0
+SCHZ.US,D,20160510,000000,21.1028,21.107,21.0877,21.0992,513270.43841408,0
+SCHZ.US,D,20160511,000000,21.096,21.1236,21.0768,21.1104,895284.69601236,0
+SCHZ.US,D,20160512,000000,21.096,21.107,21.0809,21.0978,744156.90151643,0
+SCHZ.US,D,20160513,000000,21.096,21.1194,21.0877,21.1172,1250744.7121547,0
+SCHZ.US,D,20160516,000000,21.1028,21.1028,21.0809,21.0877,1069294.0757642,0
+SCHZ.US,D,20160517,000000,21.0809,21.096,21.0536,21.0656,717317.05860628,0
+SCHZ.US,D,20160518,000000,21.049,21.049,20.9684,20.9846,608382.41644481,0
+SCHZ.US,D,20160519,000000,20.9725,20.9846,20.9622,20.9684,435780.96261169,0
+SCHZ.US,D,20160520,000000,20.9972,21.001,20.9608,20.9892,764215.94115087,0
+SCHZ.US,D,20160523,000000,20.9929,21.0142,20.9725,20.9929,462821.61904434,0
+SCHZ.US,D,20160524,000000,20.9725,20.9929,20.9528,20.98,389685.33415702,0
+SCHZ.US,D,20160525,000000,20.9892,20.9972,20.9608,20.9759,563763.88301107,0
+SCHZ.US,D,20160526,000000,21.001,21.0074,20.9736,21.001,439094.3857326,0
+SCHZ.US,D,20160527,000000,21.0164,21.0195,20.9759,20.9892,556822.42891733,0
+SCHZ.US,D,20160531,000000,20.9892,21.028,20.9725,21.0125,592971.09422514,0
+SCHZ.US,D,20160601,000000,21.0608,21.0652,21.0087,21.019,638042.57371516,0
+SCHZ.US,D,20160602,000000,21.045,21.0608,21.0367,21.0568,1084966.4555631,0
+SCHZ.US,D,20160603,000000,21.11,21.15,21.101,21.15,781677.7925612,0
+SCHZ.US,D,20160606,000000,21.1666,21.1666,21.1344,21.1385,1239226.9410097,0
+SCHZ.US,D,20160607,000000,21.1588,21.1649,21.1389,21.1544,963295.77355371,0
+SCHZ.US,D,20160608,000000,21.1705,21.1832,21.1458,21.1832,4160316.2205416,0
+SCHZ.US,D,20160609,000000,21.2103,21.2148,21.1876,21.2028,594635.61520036,0
+SCHZ.US,D,20160610,000000,21.231,21.2476,21.2106,21.235,979126.57290925,0
+SCHZ.US,D,20160613,000000,21.2686,21.2686,21.231,21.2602,1177296.0506769,0
+SCHZ.US,D,20160614,000000,21.2806,21.2806,21.2476,21.2493,480067.03810265,0
+SCHZ.US,D,20160615,000000,21.2558,21.3017,21.2534,21.2837,1639475.0664492,0
+SCHZ.US,D,20160616,000000,21.3188,21.3234,21.2646,21.2806,843664.46442815,0
+SCHZ.US,D,20160617,000000,21.2728,21.2806,21.2476,21.2558,408954.50726969,0
+SCHZ.US,D,20160620,000000,21.231,21.231,21.2103,21.2235,817380.20559683,0
+SCHZ.US,D,20160621,000000,21.219,21.219,21.1907,21.1946,1114376.7115611,0
+SCHZ.US,D,20160622,000000,21.1946,21.2103,21.1746,21.1993,685151.19482768,0
+SCHZ.US,D,20160623,000000,21.1791,21.1946,21.1666,21.1746,710821.85678472,0
+SCHZ.US,D,20160624,000000,21.2764,21.3144,21.2436,21.2602,2456761.5590691,0
+SCHZ.US,D,20160627,000000,21.3584,21.3645,21.3344,21.3565,691396.4953768,0
+SCHZ.US,D,20160628,000000,21.3854,21.4058,21.3584,21.3996,652465.44715196,0
+SCHZ.US,D,20160629,000000,21.3972,21.409,21.3645,21.3692,2207601.0654209,0
+SCHZ.US,D,20160630,000000,21.3812,21.4184,21.3812,21.409,937620.64907394,0
+SCHZ.US,D,20160701,000000,21.4601,21.4803,21.374,21.4184,1389908.4832335,0
+SCHZ.US,D,20160705,000000,21.4803,21.5186,21.4667,21.5082,1295577.4466791,0
+SCHZ.US,D,20160706,000000,21.5469,21.5469,21.5114,21.5314,587500.04136824,0
+SCHZ.US,D,20160707,000000,21.5156,21.5479,21.4928,21.5392,692554.5200231,0
+SCHZ.US,D,20160708,000000,21.5349,21.5973,21.5156,21.5614,618472.18031877,0
+SCHZ.US,D,20160711,000000,21.558,21.5698,21.5156,21.5314,1763098.1021494,0
+SCHZ.US,D,20160712,000000,21.5082,21.5082,21.4137,21.423,9514270.2499672,0
+SCHZ.US,D,20160713,000000,21.4998,21.4998,21.4435,21.4601,839449.61171743,0
+SCHZ.US,D,20160714,000000,21.4394,21.4524,21.4292,21.452,739776.93546503,0
+SCHZ.US,D,20160715,000000,21.4184,21.4184,21.3654,21.382,887011.17888617,0
+SCHZ.US,D,20160718,000000,21.3941,21.4137,21.3825,21.4028,881098.33627983,0
+SCHZ.US,D,20160719,000000,21.4098,21.423,21.4028,21.4184,494007.95908552,0
+SCHZ.US,D,20160720,000000,21.3982,21.4261,21.3779,21.4028,714311.54955315,0
+SCHZ.US,D,20160721,000000,21.3701,21.423,21.3593,21.4184,2850603.7331413,0
+SCHZ.US,D,20160722,000000,21.3941,21.4394,21.3941,21.4117,689906.01278773,0
+SCHZ.US,D,20160725,000000,21.4184,21.4266,21.4028,21.4184,1918289.0235835,0
+SCHZ.US,D,20160726,000000,21.4354,21.4354,21.4028,21.4206,584536.92628096,0
+SCHZ.US,D,20160727,000000,21.4308,21.4722,21.423,21.4654,638328.17516938,0
+SCHZ.US,D,20160728,000000,21.4601,21.4834,21.4394,21.4633,638167.52435136,0
+SCHZ.US,D,20160729,000000,21.4928,21.5273,21.4803,21.5273,833802.28921298,0
+SCHZ.US,D,20160801,000000,21.5017,21.5174,21.4975,21.5017,730269.53080626,0
+SCHZ.US,D,20160802,000000,21.4586,21.4824,21.4376,21.462,914763.60769295,0
+SCHZ.US,D,20160803,000000,21.4376,21.462,21.4248,21.4586,674668.7289542,0
+SCHZ.US,D,20160804,000000,21.478,21.5052,21.462,21.478,645088.89709284,0
+SCHZ.US,D,20160805,000000,21.462,21.469,21.4117,21.4117,527146.65281748,0
+SCHZ.US,D,20160808,000000,21.4117,21.4312,21.3882,21.4248,714345.01847357,0
+SCHZ.US,D,20160809,000000,21.4412,21.478,21.4248,21.4733,701914.66143203,0
+SCHZ.US,D,20160810,000000,21.4975,21.5038,21.4564,21.5017,5330751.1425337,0
+SCHZ.US,D,20160811,000000,21.51,21.51,21.4586,21.469,592881.8437707,0
+SCHZ.US,D,20160812,000000,21.514,21.5174,21.4824,21.491,564821.50089612,0
+SCHZ.US,D,20160815,000000,21.491,21.4975,21.4733,21.4733,849436.73756878,0
+SCHZ.US,D,20160816,000000,21.4733,21.4844,21.4501,21.4586,721228.45977192,0
+SCHZ.US,D,20160817,000000,21.4501,21.491,21.4459,21.4714,370514.33654425,0
+SCHZ.US,D,20160818,000000,21.4943,21.5017,21.462,21.4943,679102.2452783,0
+SCHZ.US,D,20160819,000000,21.4733,21.4943,21.4542,21.4756,603043.00800821,0
+SCHZ.US,D,20160822,000000,21.491,21.4979,21.469,21.491,478529.69902501,0
+SCHZ.US,D,20160823,000000,21.5212,21.5212,21.4975,21.5062,589771.46543364,0
+SCHZ.US,D,20160824,000000,21.5255,21.5255,21.496,21.5062,547190.07362237,0
+SCHZ.US,D,20160825,000000,21.491,21.5174,21.478,21.4866,622359.03760945,0
+SCHZ.US,D,20160826,000000,21.5017,21.5208,21.4332,21.4501,574911.26477008,0
+SCHZ.US,D,20160829,000000,21.469,21.4943,21.4412,21.4943,370025.6903062,0
+SCHZ.US,D,20160830,000000,21.4866,21.5062,21.4866,21.4998,495020.95174336,0
+SCHZ.US,D,20160831,000000,21.5017,21.5062,21.478,21.491,398945.06880473,0
+SCHZ.US,D,20160901,000000,21.4586,21.5012,21.4501,21.4975,570834.75026375,0
+SCHZ.US,D,20160902,000000,21.4943,21.4975,21.4586,21.4733,606452.37536765,0
+SCHZ.US,D,20160906,000000,21.478,21.5296,21.462,21.51,437869.42324549,0
+SCHZ.US,D,20160907,000000,21.5372,21.5492,21.5216,21.534,460193.1931612,0
+SCHZ.US,D,20160908,000000,21.5174,21.5273,21.462,21.4824,663164.34537744,0
+SCHZ.US,D,20160909,000000,21.4376,21.4376,21.3923,21.4005,955767.49772207,0
+SCHZ.US,D,20160912,000000,21.3758,21.4086,21.3696,21.4005,980788.86262311,0
+SCHZ.US,D,20160913,000000,21.4045,21.4117,21.3328,21.3678,567311.5885749,0
+SCHZ.US,D,20160914,000000,21.3445,21.3808,21.3445,21.3758,902304.24425375,0
+SCHZ.US,D,20160915,000000,21.3368,21.384,21.3328,21.3798,359375.87983067,0
+SCHZ.US,D,20160916,000000,21.3798,21.3798,21.3565,21.3758,399770.63550825,0
+SCHZ.US,D,20160919,000000,21.3798,21.3862,21.364,21.3758,583320.88883929,0
+SCHZ.US,D,20160920,000000,21.3882,21.4086,21.3798,21.3882,429531.19953981,0
+SCHZ.US,D,20160921,000000,21.3798,21.4117,21.3565,21.4117,519250.21886127,0
+SCHZ.US,D,20160922,000000,21.4376,21.4654,21.416,21.4542,785714.14436306,0
+SCHZ.US,D,20160923,000000,21.4654,21.4803,21.4412,21.4654,427498.52044004,0
+SCHZ.US,D,20160926,000000,21.491,21.5017,21.478,21.5017,595940.90309648,0
+SCHZ.US,D,20160927,000000,21.5255,21.5255,21.4975,21.5212,492863.32200739,0
+SCHZ.US,D,20160928,000000,21.5212,21.5492,21.5174,21.5255,767614.1522035,0
+SCHZ.US,D,20160929,000000,21.5017,21.5372,21.491,21.5296,506346.83441123,0
+SCHZ.US,D,20160930,000000,21.5255,21.534,21.4866,21.5062,926823.57534858,0
+SCHZ.US,D,20161003,000000,21.4998,21.4998,21.4676,21.4799,802504.38610377,0
+SCHZ.US,D,20161004,000000,21.4596,21.479,21.4206,21.435,624353.78526609,0
+SCHZ.US,D,20161005,000000,21.4179,21.4179,21.3775,21.4024,412453.12508358,0
+SCHZ.US,D,20161006,000000,21.3775,21.3977,21.3618,21.3696,491430.85221367,0
+SCHZ.US,D,20161007,000000,21.3735,21.4014,21.3516,21.3816,964846.50019954,0
+SCHZ.US,D,20161010,000000,21.3735,21.3735,21.3386,21.3584,626542.65266113,0
+SCHZ.US,D,20161011,000000,21.3462,21.3635,21.3243,21.3462,470680.12155738,0
+SCHZ.US,D,20161012,000000,21.3421,21.3546,21.3266,21.3508,543573.19895637,0
+SCHZ.US,D,20161013,000000,21.365,21.3816,21.3508,21.3735,589804.93435406,0
+SCHZ.US,D,20161014,000000,21.3584,21.3775,21.3386,21.3508,463702.96728188,0
+SCHZ.US,D,20161017,000000,21.3421,21.3645,21.3344,21.3618,527347.46633996,0
+SCHZ.US,D,20161018,000000,21.3618,21.3901,21.3462,21.3901,599064.66900173,0
+SCHZ.US,D,20161019,000000,21.3816,21.4058,21.3618,21.3977,309388.93156261,0
+SCHZ.US,D,20161020,000000,21.4094,21.4179,21.3858,21.3941,604276.89554078,0
+SCHZ.US,D,20161021,000000,21.4094,21.4132,21.391,21.4094,915544.54916928,0
+SCHZ.US,D,20161024,000000,21.4132,21.4132,21.3701,21.3901,402082.22227813,0
+SCHZ.US,D,20161025,000000,21.365,21.409,21.365,21.3901,773511.37598034,0
+SCHZ.US,D,20161026,000000,21.365,21.3696,21.3462,21.3618,1218134.8273652,0
+SCHZ.US,D,20161027,000000,21.3188,21.3243,21.2871,21.3148,684082.42063581,0
+SCHZ.US,D,20161028,000000,21.2948,21.3122,21.2755,21.3017,570593.77403677,0
+SCHZ.US,D,20161031,000000,21.2948,21.3188,21.2908,21.3064,729776.42204551,0
+SCHZ.US,D,20161101,000000,21.2816,21.3276,21.2734,21.316,1695209.743983,0
+SCHZ.US,D,20161102,000000,21.3036,21.3472,21.3036,21.3283,408253.89120235,0
+SCHZ.US,D,20161103,000000,21.3243,21.3359,21.2994,21.3283,637121.06277312,0
+SCHZ.US,D,20161104,000000,21.3206,21.3668,21.3206,21.3526,707220.60094826,0
+SCHZ.US,D,20161107,000000,21.3283,21.3394,21.3122,21.3283,502520.22117733,0
+SCHZ.US,D,20161108,000000,21.316,21.348,21.2773,21.2956,697121.91202886,0
+SCHZ.US,D,20161109,000000,21.2028,21.235,21.1024,21.114,2473690.1390139,0
+SCHZ.US,D,20161110,000000,21.0559,21.076,20.9984,21.0218,1100625.4477939,0
+SCHZ.US,D,20161111,000000,20.9942,21.0142,20.9494,20.9698,1573271.3106102,0
+SCHZ.US,D,20161114,000000,20.8891,20.9184,20.8604,20.8808,1368689.1876914,0
+SCHZ.US,D,20161115,000000,20.8808,20.9092,20.8672,20.8937,589396.613525,0
+SCHZ.US,D,20161116,000000,20.8712,20.9214,20.859,20.9174,486285.56351546,0
+SCHZ.US,D,20161117,000000,20.8845,20.8989,20.8461,20.8712,852848.33618957,0
+SCHZ.US,D,20161118,000000,20.8546,20.8808,20.78,20.8092,675650.483953,0
+SCHZ.US,D,20161121,000000,20.8012,20.8184,20.7842,20.8139,1080412.4511255,0
+SCHZ.US,D,20161122,000000,20.8252,20.8501,20.8106,20.8376,1247491.5330905,0
+SCHZ.US,D,20161123,000000,20.7842,20.8056,20.7368,20.7973,1329820.6147847,0
+SCHZ.US,D,20161125,000000,20.7641,20.7842,20.752,20.7764,335537.0834509,0
+SCHZ.US,D,20161128,000000,20.7888,20.8336,20.7842,20.8336,1030066.2697784,0
+SCHZ.US,D,20161129,000000,20.8294,20.8712,20.8056,20.8632,1053891.67859,0
+SCHZ.US,D,20161130,000000,20.7764,20.8252,20.775,20.8092,717799.01106025,0
+SCHZ.US,D,20161201,000000,20.7484,20.7524,20.6969,20.7408,1363090.9529369,0
+SCHZ.US,D,20161202,000000,20.7289,20.7892,20.7289,20.7805,643564.94558336,0
+SCHZ.US,D,20161205,000000,20.737,20.8046,20.7331,20.7805,996751.30639891,0
+SCHZ.US,D,20161206,000000,20.7688,20.8017,20.7604,20.7978,1122362.3959717,0
+SCHZ.US,D,20161207,000000,20.8056,20.8303,20.7978,20.8303,1315922.0877677,0
+SCHZ.US,D,20161208,000000,20.7768,20.8056,20.7726,20.7978,1509803.0811996,0
+SCHZ.US,D,20161209,000000,20.7892,20.7932,20.7176,20.7408,1315710.1179384,0
+SCHZ.US,D,20161212,000000,20.6969,20.7246,20.6892,20.7246,1627865.8135885,0
+SCHZ.US,D,20161213,000000,20.737,20.7484,20.707,20.7408,1065523.2440643,0
+SCHZ.US,D,20161214,000000,20.7563,20.7768,20.6453,20.6498,1581431.033407,0
+SCHZ.US,D,20161215,000000,20.6498,20.66,20.6162,20.6297,1753775.8921836,0
+SCHZ.US,D,20161216,000000,20.6453,20.6498,20.6118,20.6252,992415.96557469,0
+SCHZ.US,D,20161219,000000,20.6252,20.6656,20.6205,20.6656,1479727.9093162,0
+SCHZ.US,D,20161220,000000,20.6252,20.6533,20.6205,20.6498,1594874.3831064,0
+SCHZ.US,D,20161221,000000,20.6332,20.6856,20.6332,20.6856,2363111.0572295,0
+SCHZ.US,D,20161222,000000,20.6453,20.6932,20.6453,20.6856,1182434.645591,0
+SCHZ.US,D,20161223,000000,20.7014,20.7084,20.6812,20.7048,738661.30478457,0
+SCHZ.US,D,20161227,000000,20.6498,20.6892,20.6498,20.6892,1522864.8852063,0
+SCHZ.US,D,20161228,000000,20.6856,20.7312,20.6726,20.7289,1178485.3129822,0
+SCHZ.US,D,20161229,000000,20.7604,20.7892,20.7394,20.7805,1564317.258769,0
+SCHZ.US,D,20161230,000000,20.7646,20.8188,20.7621,20.7932,2024445.7453507,0
+SCHZ.US,D,20170103,000000,20.7604,20.8424,20.7604,20.8424,1509785.2311088,0
+SCHZ.US,D,20170104,000000,20.8384,20.851,20.8052,20.851,2089562.8769069,0
+SCHZ.US,D,20170105,000000,20.872,20.9221,20.851,20.9221,880469.12057604,0
+SCHZ.US,D,20170106,000000,20.8906,20.9019,20.872,20.8822,714030.41062169,0
+SCHZ.US,D,20170109,000000,20.8984,20.9187,20.8984,20.9148,1003527.647152,0
+SCHZ.US,D,20170110,000000,20.9105,20.9221,20.895,20.906,896424.87056778,0
+SCHZ.US,D,20170111,000000,20.926,20.9546,20.8984,20.9221,946800.05831265,0
+SCHZ.US,D,20170112,000000,20.9666,20.9741,20.9187,20.9303,1150779.740664,0
+SCHZ.US,D,20170113,000000,20.906,20.9148,20.8704,20.9019,779087.29812121,0
+SCHZ.US,D,20170117,000000,20.9741,20.9741,20.9221,20.9464,1537189.5831432,0
+SCHZ.US,D,20170118,000000,20.9148,20.9372,20.8676,20.8793,687398.07501808,0
+SCHZ.US,D,20170119,000000,20.8384,20.8424,20.8056,20.8102,1417319.529052,0
+SCHZ.US,D,20170120,000000,20.7978,20.8313,20.7805,20.8303,1120450.2049854,0
+SCHZ.US,D,20170123,000000,20.8469,20.9105,20.8262,20.895,1205318.4621083,0
+SCHZ.US,D,20170124,000000,20.886,20.895,20.8303,20.8595,1504461.4415017,0
+SCHZ.US,D,20170125,000000,20.7978,20.8152,20.7726,20.7847,1414539.3773964,0
+SCHZ.US,D,20170126,000000,20.7847,20.8056,20.7563,20.7978,785877.02644239,0
+SCHZ.US,D,20170127,000000,20.8148,20.8303,20.8056,20.8303,654589.60796754,0
+SCHZ.US,D,20170130,000000,20.8384,20.8553,20.8188,20.8227,923311.56996654,0
+SCHZ.US,D,20170131,000000,20.8227,20.8762,20.8227,20.8641,1072029.6021927,0
+SCHZ.US,D,20170201,000000,20.8285,20.8492,20.7998,20.8176,948118.73377692,0
+SCHZ.US,D,20170202,000000,20.8581,20.8752,20.8244,20.8367,976366.50260582,0
+SCHZ.US,D,20170203,000000,20.8581,20.88,20.8167,20.8452,564036.09689711,0
+SCHZ.US,D,20170206,000000,20.8968,20.9092,20.8666,20.9011,1351361.2119627,0
+SCHZ.US,D,20170207,000000,20.9134,20.9494,20.895,20.9048,1558016.1766858,0
+SCHZ.US,D,20170208,000000,20.9657,20.986,20.9451,20.986,765597.09193325,0
+SCHZ.US,D,20170209,000000,20.9698,20.9698,20.9174,20.9294,715416.02392679,0
+SCHZ.US,D,20170210,000000,20.8968,20.9326,20.8836,20.9294,513942.04808373,0
+SCHZ.US,D,20170213,000000,20.9092,20.9134,20.8805,20.9048,856965.01340041,0
+SCHZ.US,D,20170214,000000,20.8841,20.8968,20.8332,20.8704,754967.36280996,0
+SCHZ.US,D,20170215,000000,20.8332,20.8514,20.8244,20.8452,751131.82453058,0
+SCHZ.US,D,20170216,000000,20.8367,20.8836,20.8367,20.8704,945338.58212126,0
+SCHZ.US,D,20170217,000000,20.9134,20.9294,20.9048,20.9214,550099.63843696,0
+SCHZ.US,D,20170221,000000,20.9011,20.9362,20.8886,20.9247,896480.65210181,0
+SCHZ.US,D,20170222,000000,20.9533,20.9533,20.8886,20.9362,804722.2598965,0
+SCHZ.US,D,20170223,000000,20.9617,20.9698,20.9406,20.9698,673537.47944422,0
+SCHZ.US,D,20170224,000000,21.0106,21.0398,20.9952,21.0398,681543.24520712,0
+SCHZ.US,D,20170227,000000,21.0308,21.0398,20.986,21.0025,1013046.2081175,0
+SCHZ.US,D,20170228,000000,21.0068,21.022,20.986,20.9984,699719.10025293,0
+SCHZ.US,D,20170301,000000,20.9372,20.9372,20.8942,20.91,894135.59641151,0
+SCHZ.US,D,20170302,000000,20.8784,20.88,20.8456,20.8627,1092746.8639286,0
+SCHZ.US,D,20170303,000000,20.8627,20.8784,20.8412,20.8784,729267.69445523,0
+SCHZ.US,D,20170306,000000,20.8813,20.885,20.8537,20.8708,1060797.4325019,0
+SCHZ.US,D,20170307,000000,20.8586,20.8586,20.8248,20.8412,715766.33196047,0
+SCHZ.US,D,20170308,000000,20.7833,20.8087,20.7756,20.8004,1022970.8586508,0
+SCHZ.US,D,20170309,000000,20.7712,20.7833,20.7317,20.7434,894441.27921795,0
+SCHZ.US,D,20170310,000000,20.7678,20.7678,20.7276,20.7511,734412.98315344,0
+SCHZ.US,D,20170313,000000,20.7434,20.7471,20.7206,20.7276,987656.68509194,0
+SCHZ.US,D,20170314,000000,20.7162,20.7358,20.7162,20.7276,754119.48349284,0
+SCHZ.US,D,20170315,000000,20.7511,20.8214,20.7358,20.8214,568985.03459555,0
+SCHZ.US,D,20170316,000000,20.8332,20.8367,20.8181,20.8248,723243.28878082,0
+SCHZ.US,D,20170317,000000,20.8456,20.8653,20.8332,20.8542,996088.62177475,0
+SCHZ.US,D,20170320,000000,20.8627,20.885,20.8586,20.885,494860.30092537,0
+SCHZ.US,D,20170321,000000,20.885,20.9332,20.8797,20.9332,675085.9748287,0
+SCHZ.US,D,20170322,000000,20.9661,20.9782,20.9414,20.946,1913643.5374302,0
+SCHZ.US,D,20170323,000000,20.9741,20.9782,20.93,20.9586,438759.69652847,0
+SCHZ.US,D,20170324,000000,20.9504,20.9674,20.9332,20.9542,545329.20164739,0
+SCHZ.US,D,20170327,000000,21.0112,21.0156,20.9824,20.9947,794322.35069336,0
+SCHZ.US,D,20170328,000000,21.0362,21.0362,20.9586,20.9741,948685.47416259,0
+SCHZ.US,D,20170329,000000,20.987,20.9992,20.9741,20.9947,1588060.1109102,0
+SCHZ.US,D,20170330,000000,20.9908,20.9947,20.9622,20.9741,914277.19271628,0
+SCHZ.US,D,20170331,000000,20.9661,20.9992,20.9661,20.9947,982736.75379117,0
+SCHZ.US,D,20170403,000000,21.0106,21.0568,20.9988,21.0526,1787668.7522556,0
+SCHZ.US,D,20170404,000000,21.0568,21.0618,21.0358,21.048,932702.94903452,0
+SCHZ.US,D,20170405,000000,21.0402,21.0731,21.0112,21.0731,1030070.7323011,0
+SCHZ.US,D,20170406,000000,21.0652,21.0652,21.0224,21.0526,708398.70694681,0
+SCHZ.US,D,20170407,000000,21.0886,21.0929,21.0182,21.0312,803229.54604605,0
+SCHZ.US,D,20170410,000000,21.0446,21.0608,21.0303,21.048,1215999.5102429,0
+SCHZ.US,D,20170411,000000,21.0846,21.11,21.0639,21.1083,1089690.0358641,0
+SCHZ.US,D,20170412,000000,21.1248,21.1571,21.1043,21.1528,1148245.027758,0
+SCHZ.US,D,20170413,000000,21.1814,21.1814,21.1376,21.1691,1460385.1045786,0
+SCHZ.US,D,20170417,000000,21.2011,21.2056,21.1571,21.1732,1161523.2641167,0
+SCHZ.US,D,20170418,000000,21.2176,21.2489,21.1898,21.2468,601744.41389617,0
+SCHZ.US,D,20170419,000000,21.2336,21.2336,21.1974,21.2092,722355.24675917,0
+SCHZ.US,D,20170420,000000,21.2056,21.2056,21.1615,21.1928,1209283.4135466,0
+SCHZ.US,D,20170421,000000,21.1928,21.2052,21.18,21.1898,755411.3838208,0
+SCHZ.US,D,20170424,000000,21.148,21.1732,21.1301,21.1732,654203.59975208,0
+SCHZ.US,D,20170425,000000,21.1401,21.1401,21.0886,21.1083,1440903.9616367,0
+SCHZ.US,D,20170426,000000,21.0965,21.1248,21.0846,21.1248,721837.59412346,0
+SCHZ.US,D,20170427,000000,21.1208,21.1401,21.1056,21.1366,618295.91067126,0
+SCHZ.US,D,20170428,000000,21.1208,21.1611,21.1104,21.1611,653614.54675284,0
+SCHZ.US,D,20170501,000000,21.1514,21.1758,21.1194,21.1352,1049228.3423457,0
+SCHZ.US,D,20170502,000000,21.1194,21.1556,21.1104,21.1556,968835.99551281,0
+SCHZ.US,D,20170503,000000,21.1644,21.1718,21.1352,21.1432,582055.76364767,0
+SCHZ.US,D,20170504,000000,21.1104,21.1264,21.0912,21.1194,685896.43612221,0
+SCHZ.US,D,20170505,000000,21.1194,21.1268,21.0912,21.1194,820198.28869565,0
+SCHZ.US,D,20170508,000000,21.1104,21.115,21.0912,21.0992,890300.05813213,0
+SCHZ.US,D,20170509,000000,21.0832,21.0846,21.0622,21.0832,694455.55470259,0
+SCHZ.US,D,20170510,000000,21.1104,21.1104,21.0714,21.075,572782.6414318,0
+SCHZ.US,D,20170511,000000,21.067,21.0791,21.055,21.0791,714985.39048415,0
+SCHZ.US,D,20170512,000000,21.1194,21.1389,21.1104,21.1389,734674.04073265,0
+SCHZ.US,D,20170515,000000,21.1514,21.154,21.1329,21.1466,646458.89156845,0
+SCHZ.US,D,20170516,000000,21.1718,21.18,21.1466,21.1679,694671.98705459,0
+SCHZ.US,D,20170517,000000,21.2207,21.258,21.2064,21.258,707122.42544835,0
+SCHZ.US,D,20170518,000000,21.2791,21.2832,21.2498,21.2704,523005.43173166,0
+SCHZ.US,D,20170519,000000,21.2663,21.2663,21.2287,21.2663,789453.73840391,0
+SCHZ.US,D,20170522,000000,21.2624,21.2624,21.2409,21.2534,589193.56874115,0
+SCHZ.US,D,20170523,000000,21.2791,21.2791,21.2042,21.2163,536903.95874866,0
+SCHZ.US,D,20170524,000000,21.2253,21.2409,21.1984,21.2409,665612.03909034,0
+SCHZ.US,D,20170525,000000,21.2455,21.2503,21.2287,21.2324,511224.37174617,0
+SCHZ.US,D,20170526,000000,21.258,21.2663,21.2409,21.258,435278.92880548,0
+SCHZ.US,D,20170530,000000,21.2862,21.2948,21.2704,21.2948,639051.10385028,0
+SCHZ.US,D,20170531,000000,21.2982,21.3192,21.2862,21.3109,660178.91767658,0
+SCHZ.US,D,20170601,000000,21.2922,21.3126,21.2876,21.3126,681054.59896907,0
+SCHZ.US,D,20170602,000000,21.3533,21.3645,21.3332,21.3569,820836.42944486,0
+SCHZ.US,D,20170605,000000,21.3449,21.3494,21.3291,21.3372,527374.2414763,0
+SCHZ.US,D,20170606,000000,21.3762,21.3802,21.361,21.3802,927285.44645029,0
+SCHZ.US,D,20170607,000000,21.3682,21.3788,21.3494,21.3569,486392.66406081,0
+SCHZ.US,D,20170608,000000,21.3569,21.3569,21.3225,21.3449,733698.97951794,0
+SCHZ.US,D,20170609,000000,21.3256,21.3408,21.3126,21.3372,603460.25388268,0
+SCHZ.US,D,20170612,000000,21.317,21.3408,21.3087,21.3215,643915.25361704,0
+SCHZ.US,D,20170613,000000,21.3041,21.3256,21.288,21.3256,563928.99635177,0
+SCHZ.US,D,20170614,000000,21.3849,21.4251,21.3802,21.3968,1481785.1322909,0
+SCHZ.US,D,20170615,000000,21.3849,21.3888,21.3682,21.3802,615953.08624233,0
+SCHZ.US,D,20170616,000000,21.3888,21.3931,21.3802,21.3888,440116.30343589,0
+SCHZ.US,D,20170619,000000,21.3682,21.3888,21.3569,21.3645,1059817.9087645,0
+SCHZ.US,D,20170620,000000,21.3722,21.3968,21.3722,21.3968,781372.10975476,0
+SCHZ.US,D,20170621,000000,21.3927,21.4122,21.3762,21.4086,2221997.1637213,0
+SCHZ.US,D,20170622,000000,21.4211,21.4211,21.3968,21.4211,604497.79041551,0
+SCHZ.US,D,20170623,000000,21.4086,21.4211,21.4009,21.4211,555394.42164637,0
+SCHZ.US,D,20170626,000000,21.4422,21.451,21.4295,21.4422,722509.20379308,0
+SCHZ.US,D,20170627,000000,21.4122,21.4122,21.3682,21.3802,1190268.6042291,0
+SCHZ.US,D,20170628,000000,21.3802,21.3802,21.3494,21.3802,767605.22715806,0
+SCHZ.US,D,20170629,000000,21.3041,21.3449,21.2876,21.3332,1071614.5875796,0
+SCHZ.US,D,20170630,000000,21.3332,21.3332,21.2998,21.3087,918543.3644383,0
+SCHZ.US,D,20170703,000000,21.3087,21.3139,21.2676,21.2842,442956.69914832,0
+SCHZ.US,D,20170705,000000,21.276,21.2842,21.2506,21.2803,907625.80259947,0
+SCHZ.US,D,20170706,000000,21.2676,21.2719,21.2379,21.2594,635980.8882177,0
+SCHZ.US,D,20170707,000000,21.2506,21.2548,21.2087,21.2379,975233.02183449,0
+SCHZ.US,D,20170710,000000,21.2548,21.2548,21.222,21.2379,1314398.1362582,0
+SCHZ.US,D,20170711,000000,21.2468,21.2719,21.2379,21.2719,969460.74869387,0
+SCHZ.US,D,20170712,000000,21.3087,21.3256,21.2876,21.3256,1642719.320468,0
+SCHZ.US,D,20170713,000000,21.317,21.3215,21.2876,21.3126,758318.71737402,0
+SCHZ.US,D,20170714,000000,21.3449,21.3533,21.3126,21.3256,643625.18964012,0
+SCHZ.US,D,20170717,000000,21.3332,21.3494,21.3215,21.3408,859015.54259106,0
+SCHZ.US,D,20170718,000000,21.3802,21.3888,21.3645,21.3888,734595.94658502,0
+SCHZ.US,D,20170719,000000,21.4009,21.4009,21.3802,21.3968,791678.30598072,0
+SCHZ.US,D,20170720,000000,21.4215,21.4256,21.4009,21.4054,2002679.7907752,0
+SCHZ.US,D,20170721,000000,21.4256,21.4344,21.417,21.43,411801.59676618,0
+SCHZ.US,D,20170724,000000,21.4344,21.4344,21.409,21.4256,761348.77030212,0
+SCHZ.US,D,20170725,000000,21.3849,21.3849,21.3494,21.3533,622903.46538152,0
+SCHZ.US,D,20170726,000000,21.3449,21.3849,21.3332,21.3762,556494.43349728,0
+SCHZ.US,D,20170727,000000,21.3645,21.3762,21.3408,21.3533,697054.97418802,0
+SCHZ.US,D,20170728,000000,21.361,21.3849,21.3565,21.3802,657889.64352028,0
+SCHZ.US,D,20170731,000000,21.3802,21.4009,21.3762,21.4009,566889.88017769,0
+SCHZ.US,D,20170801,000000,21.3849,21.4389,21.3775,21.4389,1183186.5806696,0
+SCHZ.US,D,20170802,000000,21.4426,21.4624,21.4344,21.4389,872130.89687041,0
+SCHZ.US,D,20170803,000000,21.447,21.4751,21.4344,21.4751,940148.66819582,0
+SCHZ.US,D,20170804,000000,21.4408,21.447,21.4122,21.4426,789362.25668811,0
+SCHZ.US,D,20170807,000000,21.4389,21.447,21.4256,21.447,724776.16533575,0
+SCHZ.US,D,20170808,000000,21.4426,21.4426,21.4103,21.4344,869580.5651349,0
+SCHZ.US,D,20170809,000000,21.4667,21.4751,21.4344,21.447,686003.53666753,0
+SCHZ.US,D,20170810,000000,21.4709,21.4844,21.447,21.4799,672649.4374226,0
+SCHZ.US,D,20170811,000000,21.4667,21.5012,21.444,21.5012,1055065.3220658,0
+SCHZ.US,D,20170814,000000,21.4751,21.4933,21.4514,21.4709,1233242.6980398,0
+SCHZ.US,D,20170815,000000,21.4256,21.4556,21.4188,21.4389,647065.79465861,0
+SCHZ.US,D,20170816,000000,21.4126,21.4709,21.4126,21.447,522467.69774369,0
+SCHZ.US,D,20170817,000000,21.4709,21.5058,21.458,21.5058,486354.73261766,0
+SCHZ.US,D,20170818,000000,21.5178,21.5216,21.4844,21.4844,721460.51095346,0
+SCHZ.US,D,20170821,000000,21.51,21.5178,21.4886,21.514,655928.36478406,0
+SCHZ.US,D,20170822,000000,21.5058,21.51,21.4803,21.4933,655408.48088699,0
+SCHZ.US,D,20170823,000000,21.526,21.5301,21.5012,21.5301,633140.49250527,0
+SCHZ.US,D,20170824,000000,21.5216,21.534,21.5012,21.5178,679700.223323,0
+SCHZ.US,D,20170825,000000,21.5216,21.5382,21.5058,21.534,574967.04630411,0
+SCHZ.US,D,20170828,000000,21.542,21.546,21.52,21.546,600780.50898827,0
+SCHZ.US,D,20170829,000000,21.5932,21.5932,21.5528,21.5734,637971.17335161,0
+SCHZ.US,D,20170830,000000,21.557,21.5694,21.546,21.5694,675487.60187363,0
+SCHZ.US,D,20170831,000000,21.5694,21.5896,21.5622,21.5896,1043683.6578639,0
+SCHZ.US,D,20170901,000000,21.5694,21.5824,21.534,21.534,774392.72421788,0
+SCHZ.US,D,20170905,000000,21.578,21.6272,21.5703,21.6186,944724.98524702,0
+SCHZ.US,D,20170906,000000,21.6388,21.6429,21.5861,21.6051,615823.6730834,0
+SCHZ.US,D,20170907,000000,21.6227,21.6725,21.6178,21.6591,477106.15427678,0
+SCHZ.US,D,20170908,000000,21.6506,21.6544,21.6272,21.6544,573481.02623776,0
+SCHZ.US,D,20170911,000000,21.6014,21.6099,21.5734,21.5861,891092.15591526,0
+SCHZ.US,D,20170912,000000,21.5649,21.5649,21.534,21.5528,525680.71410337,0
+SCHZ.US,D,20170913,000000,21.5528,21.557,21.526,21.534,742117.5286326,0
+SCHZ.US,D,20170914,000000,21.5216,21.5382,21.51,21.5382,1418497.6350506,0
+SCHZ.US,D,20170915,000000,21.55,21.55,21.5216,21.5382,567914.02914233,0
+SCHZ.US,D,20170918,000000,21.526,21.5301,21.5012,21.5216,1010988.9851428,0
+SCHZ.US,D,20170919,000000,21.5216,21.525,21.5012,21.514,796352.7985318,0
+SCHZ.US,D,20170920,000000,21.526,21.526,21.4795,21.4928,627033.53016053,0
+SCHZ.US,D,20170921,000000,21.4882,21.5058,21.4746,21.4746,798198.05167724,0
+SCHZ.US,D,20170922,000000,21.5058,21.526,21.4874,21.514,539322.64606385,0
+SCHZ.US,D,20170925,000000,21.5216,21.5528,21.4968,21.5528,702233.73180665,0
+SCHZ.US,D,20170926,000000,21.546,21.55,21.526,21.55,706794.43002832,0
+SCHZ.US,D,20170927,000000,21.4968,21.5058,21.4746,21.4928,669382.87079025,0
+SCHZ.US,D,20170928,000000,21.4592,21.4928,21.4552,21.4928,546806.2966683,0
+SCHZ.US,D,20170929,000000,21.4746,21.51,21.4624,21.4839,604118.47598416,0
+SCHZ.US,D,20171002,000000,21.514,21.514,21.4592,21.4795,810815.83467309,0
+SCHZ.US,D,20171003,000000,21.4746,21.4882,21.4704,21.4839,527242.59705599,0
+SCHZ.US,D,20171004,000000,21.4928,21.5058,21.4704,21.4968,906244.65181707,0
+SCHZ.US,D,20171005,000000,21.5012,21.5012,21.4746,21.4795,627544.48901216,0
+SCHZ.US,D,20171006,000000,21.4467,21.4704,21.4295,21.4624,742470.06792763,0
+SCHZ.US,D,20171009,000000,21.4601,21.4746,21.4467,21.4746,643495.77648119,0
+SCHZ.US,D,20171010,000000,21.4839,21.5012,21.4663,21.4795,621441.98919011,0
+SCHZ.US,D,20171011,000000,21.4968,21.4968,21.4839,21.4882,467928.97629942,0
+SCHZ.US,D,20171012,000000,21.5058,21.5058,21.4746,21.5058,716246.05315306,0
+SCHZ.US,D,20171013,000000,21.534,21.546,21.5212,21.546,636003.2008313,0
+SCHZ.US,D,20171016,000000,21.546,21.55,21.5216,21.542,551413.85137854,0
+SCHZ.US,D,20171017,000000,21.5216,21.5382,21.5062,21.534,457388.49763056,0
+SCHZ.US,D,20171018,000000,21.51,21.514,21.4839,21.5058,504552.90027708,0
+SCHZ.US,D,20171019,000000,21.526,21.5301,21.4968,21.5178,623369.79900594,0
+SCHZ.US,D,20171020,000000,21.4704,21.4795,21.451,21.4624,1044413.2803289,0
+SCHZ.US,D,20171023,000000,21.4704,21.4746,21.451,21.4746,712236.47648752,0
+SCHZ.US,D,20171024,000000,21.4422,21.4552,21.4295,21.4386,624190.90318674,0
+SCHZ.US,D,20171025,000000,21.405,21.4164,21.3882,21.405,606454.60662901,0
+SCHZ.US,D,20171026,000000,21.4164,21.4164,21.3758,21.384,624427.41689102,0
+SCHZ.US,D,20171027,000000,21.3923,21.4251,21.3849,21.4251,672388.37984336,0
+SCHZ.US,D,20171030,000000,21.4542,21.4928,21.4467,21.4882,624057.02750511,0
+SCHZ.US,D,20171031,000000,21.4928,21.4968,21.4839,21.4882,459744.70962765,0
+SCHZ.US,D,20171101,000000,21.4795,21.5178,21.4592,21.4968,884349.28408264,0
+SCHZ.US,D,20171102,000000,21.4839,21.5196,21.4839,21.5178,522855.93722048,0
+SCHZ.US,D,20171103,000000,21.526,21.534,21.5008,21.534,389658.55902068,0
+SCHZ.US,D,20171106,000000,21.55,21.55,21.5178,21.5382,845277.66639205,0
+SCHZ.US,D,20171107,000000,21.551,21.5605,21.542,21.5528,654910.90960348,0
+SCHZ.US,D,20171108,000000,21.5605,21.5605,21.531,21.5382,878913.9314075,0
+SCHZ.US,D,20171109,000000,21.514,21.526,21.4968,21.5216,717600.4287991,0
+SCHZ.US,D,20171110,000000,21.4746,21.4746,21.4295,21.4386,764396.67332109,0
+SCHZ.US,D,20171113,000000,21.4467,21.4467,21.4211,21.4386,627544.48901216,0
+SCHZ.US,D,20171114,000000,21.4211,21.4746,21.4211,21.4624,635657.35532035,0
+SCHZ.US,D,20171115,000000,21.4968,21.5058,21.4663,21.5058,531399.43697134,0
+SCHZ.US,D,20171116,000000,21.4968,21.5012,21.4812,21.4882,719769.21484191,0
+SCHZ.US,D,20171117,000000,21.4968,21.5058,21.4882,21.5012,587497.81010688,0
+SCHZ.US,D,20171120,000000,21.4882,21.4928,21.4552,21.4928,768901.59000874,0
+SCHZ.US,D,20171121,000000,21.4704,21.5058,21.4704,21.4968,759802.50617902,0
+SCHZ.US,D,20171122,000000,21.4968,21.546,21.4968,21.542,572601.90926156,0
+SCHZ.US,D,20171124,000000,21.5382,21.5425,21.526,21.5382,274152.85215143,0
+SCHZ.US,D,20171127,000000,21.534,21.546,21.5178,21.542,824426.52897452,0
+SCHZ.US,D,20171128,000000,21.5528,21.5649,21.5301,21.542,798262.75825671,0
+SCHZ.US,D,20171129,000000,21.5058,21.509,21.4704,21.4968,689970.71936719,0
+SCHZ.US,D,20171130,000000,21.4882,21.4968,21.434,21.4624,1024012.8577063,0
+SCHZ.US,D,20171201,000000,21.4795,21.534,21.4467,21.514,2221861.0567783,0
+SCHZ.US,D,20171204,000000,21.4968,21.514,21.4905,21.514,1003320.1398454,0
+SCHZ.US,D,20171205,000000,21.4968,21.534,21.4938,21.534,800034.37977725,0
+SCHZ.US,D,20171206,000000,21.5653,21.5905,21.5528,21.557,1215464.0075163,0
+SCHZ.US,D,20171207,000000,21.5653,21.6024,21.526,21.542,1818201.332718,0
+SCHZ.US,D,20171208,000000,21.542,21.542,21.5012,21.5178,8668024.2161447,0
+SCHZ.US,D,20171211,000000,21.5178,21.534,21.5012,21.5012,1285190.9250441,0
+SCHZ.US,D,20171212,000000,21.4882,21.4928,21.4663,21.4928,1086840.7151063,0
+SCHZ.US,D,20171213,000000,21.5178,21.55,21.4968,21.5301,2289160.3619455,0
+SCHZ.US,D,20171214,000000,21.534,21.5528,21.514,21.5528,909656.25043787,0
+SCHZ.US,D,20171215,000000,21.542,21.5528,21.5268,21.55,912902.73571797,0
+SCHZ.US,D,20171218,000000,21.5528,21.5528,21.5178,21.5301,967524.0138326,0
+SCHZ.US,D,20171219,000000,21.4968,21.514,21.4422,21.4624,1326348.7721071,0
+SCHZ.US,D,20171220,000000,21.4086,21.434,21.3964,21.4164,1263947.0856271,0
+SCHZ.US,D,20171221,000000,21.3923,21.4251,21.3923,21.4211,1147232.0351002,0
+SCHZ.US,D,20171222,000000,21.4122,21.4363,21.4122,21.4251,1057372.446313,0
+SCHZ.US,D,20171226,000000,21.4122,21.4467,21.4122,21.4467,1284182.394909,0
+SCHZ.US,D,20171227,000000,21.4795,21.51,21.4592,21.5058,1217831.3758202,0
+SCHZ.US,D,20171228,000000,21.514,21.5148,21.4928,21.5058,1181403.8028422,0
+SCHZ.US,D,20171229,000000,21.5058,21.5301,21.5003,21.526,1601608.3298935,0
+SCHZ.US,D,20180102,000000,21.5301,21.5301,21.4663,21.5058,1770414.4081518,0
+SCHZ.US,D,20180103,000000,21.4968,21.5058,21.4746,21.5012,1101140.8691682,0
+SCHZ.US,D,20180104,000000,21.4795,21.5058,21.4663,21.5058,1689410.695706,0
+SCHZ.US,D,20180105,000000,21.51,21.51,21.4746,21.4882,1218918.0001029,0
+SCHZ.US,D,20180108,000000,21.4928,21.4928,21.4624,21.4795,1382212.8627998,0
+SCHZ.US,D,20180109,000000,21.4624,21.4624,21.4122,21.4295,1946347.1351968,0
+SCHZ.US,D,20180110,000000,21.384,21.4086,21.3626,21.4086,1238869.939192,0
+SCHZ.US,D,20180111,000000,21.405,21.4386,21.3964,21.4295,1103416.7557564,0
+SCHZ.US,D,20180112,000000,21.4122,21.4422,21.405,21.4386,1667075.7694835,0
+SCHZ.US,D,20180116,000000,21.4624,21.4624,21.4295,21.451,1801469.1037727,0
+SCHZ.US,D,20180117,000000,21.451,21.451,21.4086,21.4251,1508134.0977017,0
+SCHZ.US,D,20180118,000000,21.3882,21.3964,21.3626,21.3754,954569.31037125,0
+SCHZ.US,D,20180119,000000,21.3597,21.3597,21.3276,21.3355,1042168.6313999,0
+SCHZ.US,D,20180122,000000,21.3431,21.3477,21.3192,21.3315,2863214.8223531,0
+SCHZ.US,D,20180123,000000,21.3477,21.3626,21.3315,21.356,1207346.6786853,0
+SCHZ.US,D,20180124,000000,21.3394,21.3431,21.3064,21.3355,1291355.9001843,0
+SCHZ.US,D,20180125,000000,21.324,21.3668,21.3064,21.3668,949348.15878676,0
+SCHZ.US,D,20180126,000000,21.3668,21.3668,21.3276,21.3431,968092.98547963,0
+SCHZ.US,D,20180129,000000,21.3064,21.3148,21.2816,21.3017,1587180.993934,0
+SCHZ.US,D,20180130,000000,21.2852,21.2978,21.252,21.2692,1608253.0262263,0
+SCHZ.US,D,20180131,000000,21.2852,21.2956,21.2392,21.2773,1600227.1791111,0
+SCHZ.US,D,20180201,000000,21.2978,21.2978,21.219,21.2235,1105721.6487421,0
+SCHZ.US,D,20180202,000000,21.1984,21.2015,21.1562,21.1732,1359848.9301796,0
+SCHZ.US,D,20180205,000000,21.1432,21.2606,21.1311,21.228,1154106.5513531,0
+SCHZ.US,D,20180206,000000,21.219,21.2392,21.1687,21.1687,7711658.7403777,0
+SCHZ.US,D,20180207,000000,21.1814,21.2144,21.1264,21.1606,1005096.2238886,0
+SCHZ.US,D,20180208,000000,21.115,21.1649,21.0984,21.1357,1324492.3626549,0
+SCHZ.US,D,20180209,000000,21.0864,21.1432,21.066,21.066,1488226.7838398,0
+SCHZ.US,D,20180212,000000,21.0946,21.107,21.066,21.0822,1072893.1003393,0
+SCHZ.US,D,20180213,000000,21.0736,21.1028,21.0622,21.0946,891096.618438,0
+SCHZ.US,D,20180214,000000,21.066,21.0701,21.028,21.0372,732793.08740542,0
+SCHZ.US,D,20180215,000000,21.0372,21.0701,21.0372,21.066,1814961.541222,0
+SCHZ.US,D,20180216,000000,21.0776,21.115,21.0776,21.0988,1039754.4066074,0
+SCHZ.US,D,20180220,000000,21.0736,21.0864,21.0736,21.0736,2338573.876044,0
+SCHZ.US,D,20180221,000000,21.0822,21.0842,20.9864,21.0116,1300374.658605,0
+SCHZ.US,D,20180222,000000,21.016,21.0372,21.0034,21.016,723919.36097315,0
+SCHZ.US,D,20180223,000000,21.0581,21.0776,21.0414,21.0622,563841.97715872,0
+SCHZ.US,D,20180226,000000,21.0946,21.1194,21.0864,21.0908,663905.12414926,0
+SCHZ.US,D,20180227,000000,21.107,21.107,21.0238,21.0622,638473.2071578,0
+SCHZ.US,D,20180228,000000,21.0622,21.0776,21.0594,21.0701,647474.11548764,0
+SCHZ.US,D,20180301,000000,21.0946,21.1394,21.0731,21.107,837329.91342456,0
+SCHZ.US,D,20180302,000000,21.0864,21.107,21.0622,21.0822,767063.03064736,0
+SCHZ.US,D,20180305,000000,21.0864,21.1024,21.0372,21.0622,760030.09483783,0
+SCHZ.US,D,20180306,000000,21.066,21.0864,21.0458,21.0622,827956.38444748,0
+SCHZ.US,D,20180307,000000,21.0822,21.0822,21.0458,21.054,883197.9532204,0
+SCHZ.US,D,20180308,000000,21.066,21.0946,21.0494,21.0864,815724.60966705,0
+SCHZ.US,D,20180309,000000,21.066,21.0705,21.0372,21.066,1027234.7991114,0
+SCHZ.US,D,20180312,000000,21.0736,21.0822,21.0594,21.0776,860133.40453288,0
+SCHZ.US,D,20180313,000000,21.0908,21.107,21.0822,21.107,809347.66469762,0
+SCHZ.US,D,20180314,000000,21.0988,21.1394,21.0864,21.1236,1973653.3117313,0
+SCHZ.US,D,20180315,000000,21.1274,21.1357,21.1028,21.115,621366.12630385,0
+SCHZ.US,D,20180316,000000,21.107,21.1091,21.0864,21.107,462223.64099962,0
+SCHZ.US,D,20180319,000000,21.0864,21.1104,21.0736,21.0946,742644.10631377,0
+SCHZ.US,D,20180320,000000,21.0776,21.0776,21.0581,21.0701,2454182.2209358,0
+SCHZ.US,D,20180321,000000,21.0458,21.0736,21.0195,21.0736,744995.85578816,0
+SCHZ.US,D,20180322,000000,21.0946,21.1244,21.0701,21.0864,609645.31037507,0
+SCHZ.US,D,20180323,000000,21.0946,21.107,21.0822,21.0988,465019.41148481,0
+SCHZ.US,D,20180326,000000,21.1028,21.1236,21.0776,21.0946,820428.1086158,0
+SCHZ.US,D,20180327,000000,21.0946,21.1518,21.0912,21.1432,1190328.8482858,0
+SCHZ.US,D,20180328,000000,21.1864,21.1902,21.1432,21.1649,574828.70809972,0
+SCHZ.US,D,20180329,000000,21.1649,21.2103,21.1518,21.1988,661270.00448204,0
+SCHZ.US,D,20180402,000000,21.2069,21.252,21.1988,21.2314,840645.56780685,0
+SCHZ.US,D,20180403,000000,21.2069,21.2069,21.1776,21.1942,975668.11779986,0
+SCHZ.US,D,20180404,000000,21.1942,21.2024,21.1695,21.1819,848845.45330811,0
+SCHZ.US,D,20180405,000000,21.1691,21.1691,21.1432,21.1562,844097.32913215,0
+SCHZ.US,D,20180406,000000,21.1736,21.2024,21.1649,21.1819,709782.08899054,0
+SCHZ.US,D,20180409,000000,21.2069,21.2314,21.1736,21.2314,1097698.0328884,0
+SCHZ.US,D,20180410,000000,21.2194,21.2194,21.1988,21.2069,638725.3396916,0
+SCHZ.US,D,20180411,000000,21.224,21.2396,21.2019,21.2148,683754.42521576,0
+SCHZ.US,D,20180412,000000,21.2024,21.2024,21.1679,21.1819,982997.81137038,0
+SCHZ.US,D,20180413,000000,21.147,21.1776,21.1357,21.1649,1252545.3400729,0
+SCHZ.US,D,20180416,000000,21.147,21.1776,21.1357,21.1776,628327.66174984,0
+SCHZ.US,D,20180417,000000,21.1776,21.1924,21.1562,21.1902,797410.41641686,0
+SCHZ.US,D,20180418,000000,21.1902,21.1902,21.1394,21.1518,1402838.6428199,0
+SCHZ.US,D,20180419,000000,21.115,21.115,21.0731,21.086,805668.3147135,0
+SCHZ.US,D,20180420,000000,21.0731,21.0731,21.0234,21.0367,1261637.7301186,0
+SCHZ.US,D,20180423,000000,21.0234,21.0234,20.9988,21.0112,495462.74149282,0
+SCHZ.US,D,20180424,000000,21.0029,21.0074,20.9728,20.9942,1579244.3972733,0
+SCHZ.US,D,20180425,000000,20.9772,20.9782,20.9392,20.9613,760929.29316627,0
+SCHZ.US,D,20180426,000000,20.9728,20.9942,20.9689,20.9942,1315016.1956552,0
+SCHZ.US,D,20180427,000000,21.0029,21.0275,20.9904,21.0156,715641.38132425,0
+SCHZ.US,D,20180430,000000,21.0454,21.0536,21.032,21.049,907043.44338425,0
+SCHZ.US,D,20180501,000000,21.0536,21.0536,21.0112,21.0234,647429.49026043,0
+SCHZ.US,D,20180502,000000,21.032,21.032,20.9988,21.0074,951255.88725033,0
+SCHZ.US,D,20180503,000000,21.0234,21.049,21.0074,21.032,717589.27249231,0
+SCHZ.US,D,20180504,000000,21.0536,21.0536,21.0156,21.0454,462241.49109049,0
+SCHZ.US,D,20180507,000000,21.049,21.049,21.0275,21.041,766772.96667044,0
+SCHZ.US,D,20180508,000000,21.0234,21.032,21.0029,21.0234,752736.10144907,0
+SCHZ.US,D,20180509,000000,20.9988,21.0029,20.9814,21.0029,880654.315269,0
+SCHZ.US,D,20180510,000000,21.019,21.0234,21.0112,21.0234,548292.31673464,0
+SCHZ.US,D,20180511,000000,21.041,21.0454,21.0275,21.0454,523567.70959461,0
+SCHZ.US,D,20180514,000000,21.0234,21.041,21.0156,21.032,648556.27724768,0
+SCHZ.US,D,20180515,000000,20.9728,20.975,20.9346,20.9566,1223300.1974157,0
+SCHZ.US,D,20180516,000000,20.9346,20.9562,20.9266,20.9266,618835.8759206,0
+SCHZ.US,D,20180517,000000,20.9308,20.9308,20.8976,20.9019,767203.6001131,0
+SCHZ.US,D,20180518,000000,20.9148,20.9346,20.9148,20.9346,623447.89315357,0
+SCHZ.US,D,20180521,000000,20.9388,20.9566,20.9266,20.9566,895257.92087605,0
+SCHZ.US,D,20180522,000000,20.9566,20.9566,20.9346,20.9523,1346206.9982191,0
+SCHZ.US,D,20180523,000000,20.9728,21.0074,20.9523,20.9942,1120093.2031677,0
+SCHZ.US,D,20180524,000000,21.041,21.0577,21.032,21.0454,1002063.9396992,0
+SCHZ.US,D,20180525,000000,21.0697,21.0943,21.0697,21.0818,614888.77457319,0
+SCHZ.US,D,20180529,000000,21.1523,21.2314,21.1348,21.2106,1205430.0251763,0
+SCHZ.US,D,20180530,000000,21.2106,21.224,21.174,21.1946,1180618.3988432,0
+SCHZ.US,D,20180531,000000,21.2028,21.2028,21.15,21.1611,733027.36984833,0
+SCHZ.US,D,20180601,000000,21.1523,21.174,21.1334,21.1611,1388957.9658937,0
+SCHZ.US,D,20180604,000000,21.1357,21.1357,21.1024,21.1066,608634.54897861,0
+SCHZ.US,D,20180605,000000,21.0984,21.126,21.0904,21.115,1001990.3080743,0
+SCHZ.US,D,20180606,000000,21.0818,21.0899,21.054,21.0731,1086425.7004932,0
+SCHZ.US,D,20180607,000000,21.0484,21.1274,21.0484,21.0943,1488191.0836581,0
+SCHZ.US,D,20180608,000000,21.086,21.1104,21.0822,21.1024,848510.764104,0
+SCHZ.US,D,20180611,000000,21.0773,21.0904,21.066,21.0818,665946.72829447,0
+SCHZ.US,D,20180612,000000,21.0656,21.0818,21.0613,21.0818,628539.63157911,0
+SCHZ.US,D,20180613,000000,21.0773,21.086,21.0362,21.0656,731940.74556557,0
+SCHZ.US,D,20180614,000000,21.0773,21.0943,21.0724,21.0904,837660.14010599,0
+SCHZ.US,D,20180615,000000,21.1274,21.1394,21.1024,21.1024,654011.71127507,0
+SCHZ.US,D,20180618,000000,21.115,21.1236,21.1066,21.115,620181.32652122,0
+SCHZ.US,D,20180619,000000,21.1274,21.1475,21.1274,21.1394,526325.54863668,0
+SCHZ.US,D,20180620,000000,21.1436,21.1436,21.1024,21.1066,775004.08983079,0
+SCHZ.US,D,20180621,000000,21.1236,21.1236,21.1024,21.1066,931417.74249065,0
+SCHZ.US,D,20180622,000000,21.1104,21.1236,21.1024,21.1236,513665.37167498,0
+SCHZ.US,D,20180625,000000,21.1311,21.1394,21.1236,21.1311,532017.49636831,0
+SCHZ.US,D,20180626,000000,21.1394,21.1475,21.1274,21.1475,660672.02643733,0
+SCHZ.US,D,20180627,000000,21.174,21.1907,21.1653,21.1781,942761.47524944,0
+SCHZ.US,D,20180628,000000,21.1907,21.1946,21.1824,21.1868,374526.14447112,0
+SCHZ.US,D,20180629,000000,21.1907,21.1907,21.1695,21.1868,707751.64115214,0
+SCHZ.US,D,20180702,000000,21.1907,21.2069,21.1781,21.1824,579824.50228677,0
+SCHZ.US,D,20180703,000000,21.1781,21.1969,21.1653,21.1946,422027.46758316,0
+SCHZ.US,D,20180705,000000,21.2106,21.2244,21.2028,21.2198,1202806.0618159,0
+SCHZ.US,D,20180706,000000,21.2244,21.24,21.2244,21.24,1005272.4935362,0
+SCHZ.US,D,20180709,000000,21.2319,21.2319,21.2154,21.2319,893937.01415038,0
+SCHZ.US,D,20180710,000000,21.2154,21.236,21.2069,21.2198,1274753.0843979,0
+SCHZ.US,D,20180711,000000,21.2319,21.24,21.2154,21.236,1069771.5656955,0
+SCHZ.US,D,20180712,000000,21.2198,21.2445,21.2198,21.2445,1201688.1998741,0
+SCHZ.US,D,20180713,000000,21.2445,21.2658,21.2445,21.2658,791660.45588982,0
+SCHZ.US,D,20180716,000000,21.2534,21.2534,21.2296,21.2445,966417.3081976,0
+SCHZ.US,D,20180717,000000,21.236,21.2534,21.228,21.24,752963.69010788,0
+SCHZ.US,D,20180718,000000,21.2489,21.2489,21.231,21.236,820617.76583148,0
+SCHZ.US,D,20180719,000000,21.2198,21.2654,21.2198,21.2576,758979.17073686,0
+SCHZ.US,D,20180720,000000,21.24,21.2489,21.2244,21.2319,2727096.7230318,0
+SCHZ.US,D,20180723,000000,21.2106,21.2106,21.1552,21.1611,713702.41520163,0
+SCHZ.US,D,20180724,000000,21.1311,21.1611,21.1311,21.1611,770961.04424483,0
+SCHZ.US,D,20180725,000000,21.1868,21.27,21.1611,21.1695,625670.22946903,0
+SCHZ.US,D,20180726,000000,21.1653,21.1824,21.1566,21.1653,779834.77067712,0
+SCHZ.US,D,20180727,000000,21.1695,21.1736,21.1588,21.1653,1354451.5089476,0
+SCHZ.US,D,20180730,000000,21.1695,21.1695,21.1436,21.1566,698947.08382207,0
+SCHZ.US,D,20180731,000000,21.1824,21.1868,21.1611,21.1695,945644.26492769,0
+SCHZ.US,D,20180801,000000,21.1611,21.1611,21.1436,21.1566,640021.70254228,0
+SCHZ.US,D,20180802,000000,21.1653,21.1653,21.137,21.1653,423812.47667187,0
+SCHZ.US,D,20180803,000000,21.1695,21.1946,21.1653,21.1946,869837.16019141,0
+SCHZ.US,D,20180806,000000,21.2154,21.2319,21.2096,21.2198,598335.04653673,0
+SCHZ.US,D,20180807,000000,21.2244,21.2319,21.1946,21.1993,872978.77618753,0
+SCHZ.US,D,20180808,000000,21.1695,21.228,21.1695,21.1993,807087.39693905,0
+SCHZ.US,D,20180809,000000,21.2154,21.228,21.2069,21.228,601641.77587356,0
+SCHZ.US,D,20180810,000000,21.2489,21.2837,21.2423,21.262,794170.62492083,0
+SCHZ.US,D,20180813,000000,21.2871,21.296,21.2704,21.2837,861041.52790675,0
+SCHZ.US,D,20180814,000000,21.2795,21.282,21.2489,21.2663,983638.18338096,0
+SCHZ.US,D,20180815,000000,21.2837,21.2916,21.2704,21.2871,682333.11172885,0
+SCHZ.US,D,20180816,000000,21.2871,21.2986,21.2728,21.2916,500558.94244111,0
+SCHZ.US,D,20180817,000000,21.3092,21.3092,21.2837,21.296,660424.35642627,0
+SCHZ.US,D,20180820,000000,21.3131,21.3382,21.3131,21.3336,891315.28205135,0
+SCHZ.US,D,20180821,000000,21.3421,21.3421,21.3174,21.3296,1207422.5415716,0
+SCHZ.US,D,20180822,000000,21.3421,21.3508,21.3296,21.3508,1133920.3298211,0
+SCHZ.US,D,20180823,000000,21.3462,21.3589,21.3403,21.3421,761377.77669981,0
+SCHZ.US,D,20180824,000000,21.3382,21.3618,21.3296,21.3618,816282.42500729,0
+SCHZ.US,D,20180827,000000,21.3462,21.3508,21.3336,21.3382,567461.08308608,0
+SCHZ.US,D,20180828,000000,21.3174,21.322,21.3003,21.3131,705975.55710887,0
+SCHZ.US,D,20180829,000000,21.3003,21.3092,21.2916,21.3003,732052.30863362,0
+SCHZ.US,D,20180830,000000,21.3003,21.3131,21.2916,21.3003,653453.89593483,0
+SCHZ.US,D,20180831,000000,21.3382,21.3462,21.3131,21.3131,668340.87173472,0
+SCHZ.US,D,20180904,000000,21.2916,21.3046,21.2795,21.2871,725148.78598302,0
+SCHZ.US,D,20180905,000000,21.275,21.275,21.2445,21.275,998366.73962421,0
+SCHZ.US,D,20180906,000000,21.2795,21.296,21.2704,21.2795,1088545.398786,0
+SCHZ.US,D,20180907,000000,21.2663,21.2663,21.2069,21.24,1291639.2703771,0
+SCHZ.US,D,20180910,000000,21.224,21.2445,21.2148,21.2445,652710.88590168,0
+SCHZ.US,D,20180911,000000,21.2445,21.2445,21.2103,21.2194,1513826.0454333,0
+SCHZ.US,D,20180912,000000,21.224,21.228,21.2148,21.2194,622979.3282678,0
+SCHZ.US,D,20180913,000000,21.228,21.2445,21.224,21.24,845474.01739182,0
+SCHZ.US,D,20180914,000000,21.2148,21.224,21.2024,21.2148,1326212.6651641,0
+SCHZ.US,D,20180917,000000,21.1988,21.2148,21.1911,21.2103,763562.18157212,0
+SCHZ.US,D,20180918,000000,21.1988,21.2024,21.1475,21.1606,861119.62205439,0
+SCHZ.US,D,20180919,000000,21.1562,21.1562,21.1145,21.1306,622046.66101892,0
+SCHZ.US,D,20180920,000000,21.1145,21.1344,21.11,21.1191,936078.84747354,0
+SCHZ.US,D,20180921,000000,21.1352,21.1518,21.1244,21.1518,745247.98832193,0
+SCHZ.US,D,20180924,000000,21.1432,21.1562,21.1389,21.1432,542357.16151467,0
+SCHZ.US,D,20180925,000000,21.1352,21.1389,21.1191,21.1389,597281.8911744,0
+SCHZ.US,D,20180926,000000,21.1389,21.1691,21.1352,21.1691,998926.7862258,0
+SCHZ.US,D,20180927,000000,21.1562,21.1691,21.1518,21.1649,564616.22485091,0
+SCHZ.US,D,20180928,000000,21.1988,21.1988,21.1736,21.1736,702530.48956766,0
+SCHZ.US,D,20181001,000000,21.1776,21.1864,21.1518,21.1649,2090504.4692012,0
+SCHZ.US,D,20181002,000000,21.1606,21.2024,21.1606,21.2024,1546741.6130292,0
+SCHZ.US,D,20181003,000000,21.1819,21.1819,21.0934,21.106,1488135.302124,0
+SCHZ.US,D,20181004,000000,21.072,21.0809,21.0247,21.0428,1650834.4180375,0
+SCHZ.US,D,20181005,000000,21.0208,21.0208,20.9786,21.0002,1405440.2935667,0
+SCHZ.US,D,20181008,000000,21.0002,21.013,20.9746,20.9879,868650.1291474,0
+SCHZ.US,D,20181009,000000,20.9661,21.0087,20.9661,21.0087,999359.6509298,0
+SCHZ.US,D,20181010,000000,20.9879,21.0087,20.9833,21.0002,925859.67044067,0
+SCHZ.US,D,20181011,000000,21.0208,21.059,21.013,21.0428,1249905.757883,0
+SCHZ.US,D,20181012,000000,21.059,21.0822,21.0384,21.059,1276734.4444863,0
+SCHZ.US,D,20181015,000000,21.072,21.072,21.0384,21.0466,789770.57751715,0
+SCHZ.US,D,20181016,000000,21.0508,21.055,21.0339,21.055,831713.82857921,0
+SCHZ.US,D,20181017,000000,21.059,21.072,21.0247,21.0247,783779.64076317,0
+SCHZ.US,D,20181018,000000,21.013,21.0384,20.9979,21.0169,932580.22965968,0
+SCHZ.US,D,20181019,000000,21.0247,21.0247,20.9916,21.0002,1311350.2332392,0
+SCHZ.US,D,20181022,000000,20.9962,21.013,20.9879,20.9962,1532586.4909557,0
+SCHZ.US,D,20181023,000000,21.0339,21.0466,20.9962,21.0047,1273599.5222743,0
+SCHZ.US,D,20181024,000000,21.0508,21.0674,21.0339,21.0636,839625.88136494,0
+SCHZ.US,D,20181025,000000,21.072,21.072,21.0466,21.055,905307.52204549,0
+SCHZ.US,D,20181026,000000,21.0764,21.106,21.0764,21.0896,2010837.2823106,0
+SCHZ.US,D,20181029,000000,21.085,21.0874,21.0466,21.0764,1468658.6217048,0
+SCHZ.US,D,20181030,000000,21.055,21.0656,21.0339,21.0384,1584965.3514027,0
+SCHZ.US,D,20181031,000000,21.0247,21.0466,21.0169,21.0208,1079727.4538878,0
+SCHZ.US,D,20181101,000000,20.9962,21.0169,20.9908,21.0169,2475466.2230573,0
+SCHZ.US,D,20181102,000000,21.0047,21.0047,20.9586,20.9622,1618012.5634188,0
+SCHZ.US,D,20181105,000000,20.9542,20.9962,20.9406,20.9586,2435707.3768677,0
+SCHZ.US,D,20181106,000000,20.9746,20.9879,20.9586,20.9703,1500271.1326659,0
+SCHZ.US,D,20181107,000000,20.9916,21.0087,20.9833,20.9962,2089913.1849406,0
+SCHZ.US,D,20181108,000000,20.9916,21.0169,20.9786,20.9786,2028466.478323,0
+SCHZ.US,D,20181109,000000,20.9916,21.0247,20.9833,21.0247,1733087.6368454,0
+SCHZ.US,D,20181112,000000,21.0508,21.0508,21.0294,21.0339,921051.30220796,0
+SCHZ.US,D,20181113,000000,21.0466,21.0466,21.0169,21.0428,950291.98234243,0
+SCHZ.US,D,20181114,000000,21.0208,21.072,21.0065,21.0636,2179226.1146944,0
+SCHZ.US,D,20181115,000000,21.0764,21.0764,21.0466,21.0636,862964.87519985,0
+SCHZ.US,D,20181116,000000,21.072,21.1236,21.059,21.0978,2199055.3344086,0
+SCHZ.US,D,20181119,000000,21.106,21.115,21.0896,21.115,1857629.9522263,0
+SCHZ.US,D,20181120,000000,21.1104,21.1194,21.0809,21.0978,2356071.427636,0
+SCHZ.US,D,20181121,000000,21.0809,21.0955,21.072,21.0896,938223.08964137,0
+SCHZ.US,D,20181123,000000,21.1104,21.1104,21.0809,21.0809,350524.46601201,0
+SCHZ.US,D,20181126,000000,21.0764,21.085,20.9542,21.085,1798302.9439016,0
+SCHZ.US,D,20181127,000000,21.0809,21.1104,21.0714,21.0934,1858957.5527361,0
+SCHZ.US,D,20181128,000000,21.0934,21.1236,21.0764,21.115,1313304.8181914,0
+SCHZ.US,D,20181129,000000,21.1357,21.1394,21.1024,21.1236,910559.91128904,0
+SCHZ.US,D,20181130,000000,21.1394,21.1394,21.115,21.1274,1495409.2141605,0
+SCHZ.US,D,20181203,000000,21.1357,21.1611,21.1311,21.1611,1509664.7429953,0
+SCHZ.US,D,20181204,000000,21.1868,21.2455,21.1868,21.2249,1911066.4305583,0
+SCHZ.US,D,20181206,000000,21.2629,21.2934,21.2414,21.2498,2208933.1284533,0
+SCHZ.US,D,20181207,000000,21.2629,21.3064,21.2409,21.2846,1910836.6106382,0
+SCHZ.US,D,20181210,000000,21.3192,21.3426,21.2934,21.3315,3816621.6455551,0
+SCHZ.US,D,20181211,000000,21.3064,21.3315,21.2978,21.3017,2278760.4527424,0
+SCHZ.US,D,20181212,000000,21.289,21.3056,21.289,21.2978,1613355.9209586,0
+SCHZ.US,D,20181213,000000,21.3105,21.324,21.2986,21.3192,1155300.2761812,0
+SCHZ.US,D,20181214,000000,21.324,21.3436,21.306,21.3064,1465876.2387878,0
+SCHZ.US,D,20181217,000000,21.3105,21.3682,21.3105,21.3526,1752718.2742986,0
+SCHZ.US,D,20181218,000000,21.3726,21.428,21.3682,21.4188,2190951.3931459,0
+SCHZ.US,D,20181219,000000,21.4449,21.4667,21.4054,21.4408,1548743.0544699,0
+SCHZ.US,D,20181220,000000,21.4799,21.4799,21.4117,21.4234,2564696.5961407,0
+SCHZ.US,D,20181221,000000,21.4408,21.4408,21.3812,21.4322,3249120.3997648,0
+SCHZ.US,D,20181224,000000,21.4322,21.4537,21.4188,21.4322,1143601.772866,0
+SCHZ.US,D,20181226,000000,21.4366,21.4582,21.3812,21.3901,1680579.3632396,0
+SCHZ.US,D,20181227,000000,21.4492,21.4799,21.4028,21.4103,5601391.9893029,0
+SCHZ.US,D,20181228,000000,21.428,21.4844,21.428,21.4709,2516630.7639042,0
+SCHZ.US,D,20181231,000000,21.4667,21.5314,21.4582,21.5182,5370391.7318714,0
+SCHZ.US,D,20190102,000000,21.5519,21.5689,21.5314,21.5689,6334820.9861964,0
+SCHZ.US,D,20190103,000000,21.573,21.6622,21.5689,21.6531,2093012.4069709,0
+SCHZ.US,D,20190104,000000,21.5896,21.5918,21.56,21.573,2678359.281126,0
+SCHZ.US,D,20190107,000000,21.5977,21.6051,21.5438,21.5557,2447745.0319096,0
+SCHZ.US,D,20190108,000000,21.5557,21.56,21.5398,21.5557,2692110.5448929,0
+SCHZ.US,D,20190109,000000,21.5519,21.5689,21.5314,21.5519,1857696.8900672,0
+SCHZ.US,D,20190110,000000,21.5775,21.5775,21.5062,21.5314,1205987.8405166,0
+SCHZ.US,D,20190111,000000,21.5482,21.573,21.5482,21.5646,1769800.8112776,0
+SCHZ.US,D,20190114,000000,21.573,21.5775,21.5354,21.5557,2015076.6788963,0
+SCHZ.US,D,20190115,000000,21.5775,21.5775,21.525,21.5482,1815447.9561987,0
+SCHZ.US,D,20190116,000000,21.5354,21.5646,21.5208,21.56,1564361.8839962,0
+SCHZ.US,D,20190117,000000,21.5646,21.5646,21.5268,21.5438,1792193.7502955,0
+SCHZ.US,D,20190118,000000,21.5398,21.5505,21.5143,21.5398,1482088.583836,0
+SCHZ.US,D,20190122,000000,21.5482,21.5861,21.5482,21.5557,3899343.4292488,0
+SCHZ.US,D,20190123,000000,21.5519,21.5775,21.5411,21.573,1303663.5378509,0
+SCHZ.US,D,20190124,000000,21.5896,21.6196,21.5775,21.6061,1520086.964812,0
+SCHZ.US,D,20190125,000000,21.6061,21.6061,21.5775,21.5932,1566825.1965386,0
+SCHZ.US,D,20190128,000000,21.5896,21.596,21.5689,21.5816,1123384.313675,0
+SCHZ.US,D,20190129,000000,21.6236,21.6282,21.5977,21.6282,1066772.7504264,0
+SCHZ.US,D,20190130,000000,21.6318,21.6797,21.6152,21.6758,2450295.3636451,0
+SCHZ.US,D,20190131,000000,21.7013,21.7629,21.6971,21.7603,1800998.3076256,0
+SCHZ.US,D,20190201,000000,21.7478,21.7478,21.6882,21.7013,3938627.0167688,0
+SCHZ.US,D,20190204,000000,21.6927,21.6927,21.6526,21.6572,2968856.1227457,0
+SCHZ.US,D,20190205,000000,21.6754,21.7192,21.6754,21.7145,2623494.7955228,0
+SCHZ.US,D,20190206,000000,21.7393,21.7393,21.7056,21.7272,3091760.6922879,0
+SCHZ.US,D,20190207,000000,21.7517,21.7545,21.7277,21.7438,3343020.8028766,0
+SCHZ.US,D,20190208,000000,21.7724,21.7806,21.7603,21.7769,3517101.5829917,0
+SCHZ.US,D,20190211,000000,21.7643,21.7688,21.7393,21.7517,2782795.7003837,0
+SCHZ.US,D,20190212,000000,21.7564,21.7603,21.7232,21.7393,2714838.1731152,0
+SCHZ.US,D,20190213,000000,21.7145,21.7232,21.6927,21.7102,1682585.267203,0
+SCHZ.US,D,20190214,000000,21.7603,21.7643,21.7334,21.7643,2408439.1317761,0
+SCHZ.US,D,20190215,000000,21.7564,21.7688,21.7478,21.7643,1538338.6827441,0
+SCHZ.US,D,20190219,000000,21.7603,21.793,21.7603,21.7886,2086729.1749786,0
+SCHZ.US,D,20190220,000000,21.7846,21.7908,21.7643,21.7769,1596059.182889,0
+SCHZ.US,D,20190221,000000,21.7478,21.7478,21.7272,21.7478,1172269.0188308,0
+SCHZ.US,D,20190222,000000,21.7603,21.806,21.7603,21.7846,1264027.4110361,0
+SCHZ.US,D,20190225,000000,21.7769,21.7846,21.7603,21.7769,2105110.3060696,0
+SCHZ.US,D,20190226,000000,21.815,21.8196,21.7846,21.815,996635.28080817,0
+SCHZ.US,D,20190227,000000,21.793,21.793,21.7478,21.7603,1473560.7029147,0
+SCHZ.US,D,20190228,000000,21.7517,21.7564,21.7192,21.7393,1031837.8912989,0
+SCHZ.US,D,20190301,000000,21.7232,21.7272,21.6797,21.6882,1677529.2289592,0
+SCHZ.US,D,20190304,000000,21.7145,21.7342,21.6971,21.7272,1268101.6942811,0
+SCHZ.US,D,20190305,000000,21.7102,21.7272,21.6927,21.7272,1743855.7041731,0
+SCHZ.US,D,20190306,000000,21.7272,21.806,21.7232,21.7688,1443173.1544407,0
+SCHZ.US,D,20190307,000000,21.8018,21.8196,21.7868,21.815,1013934.2501392,0
+SCHZ.US,D,20190308,000000,21.8196,21.8459,21.8018,21.8459,1157038.4287813,0
+SCHZ.US,D,20190311,000000,21.8544,21.8544,21.8374,21.8544,2269991.5955941,0
+SCHZ.US,D,20190312,000000,21.8588,21.8992,21.85,21.8986,877972.33911321,0
+SCHZ.US,D,20190313,000000,21.8854,21.8894,21.8694,21.8809,3407060.2351954,0
+SCHZ.US,D,20190314,000000,21.8809,21.8809,21.8331,21.8544,1103809.4577559,0
+SCHZ.US,D,20190315,000000,21.894,21.9128,21.8809,21.8854,1147120.4720321,0
+SCHZ.US,D,20190318,000000,21.8894,21.8986,21.8776,21.8894,1053445.4263178,0
+SCHZ.US,D,20190319,000000,21.8718,21.8986,21.8588,21.8854,854713.67068727,0
+SCHZ.US,D,20190320,000000,21.894,21.9694,21.8809,21.9694,1286900.0712466,0
+SCHZ.US,D,20190321,000000,21.9736,21.9822,21.9606,21.9736,1504543.998172,0
+SCHZ.US,D,20190322,000000,22.0382,22.1025,22.0337,22.0853,1164847.8435444,0
+SCHZ.US,D,20190325,000000,22.0932,22.1495,22.0704,22.1152,1093945.0512794,0
+SCHZ.US,D,20190326,000000,22.1025,22.153,22.0911,22.1449,1562989.6582592,0
+SCHZ.US,D,20190327,000000,22.1664,22.1959,22.1562,22.1794,937446.61068778,0
+SCHZ.US,D,20190328,000000,22.1794,22.1879,22.1495,22.1839,1194621.7951442,0
+SCHZ.US,D,20190329,000000,22.1364,22.1748,22.1318,22.1748,1530680.9937535,0
+SCHZ.US,D,20190401,000000,22.1449,22.1449,22.0688,22.0848,2195429.5346972,0
+SCHZ.US,D,20190402,000000,22.0889,22.0932,22.0661,22.0932,2203464.3068578,0
+SCHZ.US,D,20190403,000000,22.0422,22.0688,22.0422,22.0556,1781178.0129567,0
+SCHZ.US,D,20190404,000000,22.0647,22.0768,22.0482,22.0727,1496216.9307732,0
+SCHZ.US,D,20190405,000000,22.0727,22.1001,22.0688,22.0889,2239871.7984834,0
+SCHZ.US,D,20190408,000000,22.0932,22.0932,22.0768,22.0848,1206748.7006406,0
+SCHZ.US,D,20190409,000000,22.0978,22.1152,22.0911,22.1025,1597179.2760922,0
+SCHZ.US,D,20190410,000000,22.1152,22.148,22.1152,22.1404,1148838.54328,0
+SCHZ.US,D,20190411,000000,22.1238,22.1282,22.1025,22.1198,824721.05547416,0
+SCHZ.US,D,20190412,000000,22.0807,22.0978,22.0688,22.0768,1621609.3567326,0
+SCHZ.US,D,20190415,000000,22.0768,22.0807,22.0647,22.0807,998732.66648741,0
+SCHZ.US,D,20190416,000000,22.0601,22.0601,22.0302,22.0469,1167935.9092679,0
+SCHZ.US,D,20190417,000000,22.0469,22.0556,22.0288,22.0422,1377306.3190672,0
+SCHZ.US,D,20190418,000000,22.0647,22.0727,22.0417,22.0556,689424.06033379,0
+SCHZ.US,D,20190422,000000,22.0469,22.0512,22.0242,22.0422,2707704.8305443,0
+SCHZ.US,D,20190423,000000,22.0422,22.0727,22.0422,22.0688,1853178.5858114,0
+SCHZ.US,D,20190424,000000,22.0978,22.1198,22.0932,22.1152,1514432.9485235,0
+SCHZ.US,D,20190425,000000,22.1152,22.1278,22.1025,22.1152,1118953.0286122,0
+SCHZ.US,D,20190426,000000,22.1582,22.1618,22.1449,22.1618,850581.3746469,0
+SCHZ.US,D,20190429,000000,22.1404,22.1404,22.1107,22.1282,1118667.427158,0
+SCHZ.US,D,20190430,000000,22.1238,22.1618,22.1152,22.1618,899211.71600754,0
+SCHZ.US,D,20190501,000000,22.1539,22.2178,22.1342,22.1582,1032438.100605,0
+SCHZ.US,D,20190502,000000,22.1282,22.1364,22.0932,22.1152,844157.57318891,0
+SCHZ.US,D,20190503,000000,22.1364,22.1539,22.1261,22.1404,1182097.7251255,0
+SCHZ.US,D,20190506,000000,22.1704,22.1816,22.1539,22.1618,823580.88091874,0
+SCHZ.US,D,20190507,000000,22.1959,22.2178,22.1879,22.2094,1148633.2672348,0
+SCHZ.US,D,20190508,000000,22.2344,22.2344,22.1748,22.1839,1096540.0082421,0
+SCHZ.US,D,20190509,000000,22.2219,22.2219,22.1582,22.1918,813770.02471491,0
+SCHZ.US,D,20190510,000000,22.2135,22.226,22.1839,22.2005,828436.10564007,0
+SCHZ.US,D,20190513,000000,22.2434,22.2644,22.226,22.2434,1108345.6121026,0
+SCHZ.US,D,20190514,000000,22.2525,22.2525,22.231,22.2392,622890.07781333,0
+SCHZ.US,D,20190515,000000,22.304,22.304,22.2648,22.2948,714110.73603067,0
+SCHZ.US,D,20190516,000000,22.2782,22.2782,22.2566,22.269,558196.88591565,0
+SCHZ.US,D,20190517,000000,22.2864,22.2864,22.2557,22.2734,539797.90473373,0
+SCHZ.US,D,20190520,000000,22.2782,22.2826,22.2392,22.2566,1004161.3253784,0
+SCHZ.US,D,20190521,000000,22.2479,22.2479,22.226,22.2392,657965.50640656,0
+SCHZ.US,D,20190522,000000,22.2479,22.2734,22.2438,22.261,819276.77775359,0
+SCHZ.US,D,20190523,000000,22.304,22.3686,22.2982,22.3506,1005069.4487523,0
+SCHZ.US,D,20190524,000000,22.355,22.355,22.333,22.3506,583240.5634303,0
+SCHZ.US,D,20190528,000000,22.3818,22.3993,22.3596,22.3818,544909.72451154,0
+SCHZ.US,D,20190529,000000,22.4365,22.4365,22.3818,22.3818,936757.15092725,0
+SCHZ.US,D,20190530,000000,22.4117,22.4684,22.3953,22.4536,1534248.7806696,0
+SCHZ.US,D,20190531,000000,22.4882,22.5528,22.4795,22.5052,1147977.2763947,0
+SCHZ.US,D,20190603,000000,22.5791,22.6346,22.559,22.6227,1297476.2500972,0
+SCHZ.US,D,20190604,000000,22.5528,22.6056,22.5482,22.588,1032208.2806848,0
+SCHZ.US,D,20190605,000000,22.6011,22.6227,22.566,22.5791,1290860.5601621,0
+SCHZ.US,D,20190606,000000,22.5836,22.6157,22.5528,22.5791,754190.88385639,0
+SCHZ.US,D,20190607,000000,22.6436,22.6652,22.6179,22.6356,1077045.477732,0
+SCHZ.US,D,20190610,000000,22.6011,22.6024,22.5748,22.5791,1077299.8415271,0
+SCHZ.US,D,20190611,000000,22.5836,22.588,22.5701,22.5836,1095257.0329596,0
+SCHZ.US,D,20190612,000000,22.5836,22.6056,22.5748,22.6011,957847.03331041,0
+SCHZ.US,D,20190613,000000,22.6179,22.6468,22.6096,22.6392,506864.48704697,0
+SCHZ.US,D,20190614,000000,22.6227,22.6482,22.6198,22.6482,620147.8576008,0
+SCHZ.US,D,20190617,000000,22.6436,22.6482,22.6179,22.6392,912126.25676439,0
+SCHZ.US,D,20190618,000000,22.7043,22.7203,22.6692,22.6952,1373370.3740266,0
+SCHZ.US,D,20190619,000000,22.661,22.7695,22.6482,22.7638,1557790.8192883,0
+SCHZ.US,D,20190620,000000,22.7948,22.8424,22.7902,22.8028,1367209.8614092,0
+SCHZ.US,D,20190621,000000,22.7682,22.7727,22.728,22.7459,746247.59341161,0
+SCHZ.US,D,20190624,000000,22.7682,22.8028,22.7666,22.7902,1015641.1650802,0
+SCHZ.US,D,20190625,000000,22.8158,22.8287,22.7839,22.8114,1502330.586902,0
+SCHZ.US,D,20190626,000000,22.7988,22.7988,22.7417,22.7504,760953.83704123,0
+SCHZ.US,D,20190627,000000,22.7818,22.8203,22.7593,22.8158,854140.23651753,0
+SCHZ.US,D,20190628,000000,22.8114,22.8332,22.7948,22.8246,854648.9641078,0
+SCHZ.US,D,20190701,000000,22.8377,22.8507,22.7902,22.8246,1147256.5789752,0
+SCHZ.US,D,20190702,000000,22.8377,22.8699,22.8203,22.8678,1451593.9348167,0
+SCHZ.US,D,20190703,000000,22.8848,22.9108,22.8804,22.9066,816744.29610898,0
+SCHZ.US,D,20190705,000000,22.8114,22.8114,22.7593,22.8114,946873.68993755,0
+SCHZ.US,D,20190708,000000,22.8287,22.8424,22.8114,22.8114,777005.5312715,0
+SCHZ.US,D,20190709,000000,22.8072,22.8072,22.7796,22.7948,921008.9082421,0
+SCHZ.US,D,20190710,000000,22.8203,22.8203,22.7818,22.8203,1926091.7445626,0
+SCHZ.US,D,20190711,000000,22.7948,22.7988,22.728,22.7459,850177.51634059,0
+SCHZ.US,D,20190712,000000,22.7326,22.7682,22.7198,22.7593,1181664.8604215,0
+SCHZ.US,D,20190715,000000,22.7682,22.7902,22.7638,22.7902,1076507.743744,0
+SCHZ.US,D,20190716,000000,22.7459,22.7638,22.728,22.7638,1178003.3605283,0
+SCHZ.US,D,20190717,000000,22.7727,22.8246,22.7682,22.8246,859089.17421599,0
+SCHZ.US,D,20190718,000000,22.8028,22.8678,22.7993,22.8593,929356.05699317,0
+SCHZ.US,D,20190719,000000,22.8287,22.8462,22.8203,22.8377,962934.30921324,0
+SCHZ.US,D,20190722,000000,22.8593,22.8634,22.8462,22.8462,1995910.1438062,0
+SCHZ.US,D,20190723,000000,22.8462,22.8547,22.8203,22.8462,792735.9238658,0
+SCHZ.US,D,20190724,000000,22.8547,22.8678,22.8462,22.8634,972278.83179265,0
+SCHZ.US,D,20190725,000000,22.8547,22.8547,22.7948,22.8246,712107.06332859,0
+SCHZ.US,D,20190726,000000,22.8547,22.8547,22.8246,22.8462,882499.56841444,0
+SCHZ.US,D,20190729,000000,22.8634,22.8678,22.8507,22.8547,1065228.7175647,0
+SCHZ.US,D,20190730,000000,22.8547,22.8718,22.8377,22.8718,940652.93326339,0
+SCHZ.US,D,20190731,000000,22.8678,22.9108,22.8114,22.8718,903825.96450187,0
+SCHZ.US,D,20190801,000000,22.9023,23.0484,22.9023,23.0194,1600635.4999402,0
+SCHZ.US,D,20190802,000000,23.0403,23.0704,23.027,23.0669,1348315.5402051,0
+SCHZ.US,D,20190805,000000,23.1393,23.1618,23.118,23.1482,1340800.6519416,0
+SCHZ.US,D,20190806,000000,23.1529,23.2133,23.135,23.2133,1040774.0930493,0
+SCHZ.US,D,20190807,000000,23.2927,23.3174,23.188,23.2004,1333359.3953031,0
+SCHZ.US,D,20190808,000000,23.1618,23.2218,23.1222,23.2089,1465867.3137423,0
+SCHZ.US,D,20190809,000000,23.2089,23.242,23.1742,23.1742,697829.22188026,0
+SCHZ.US,D,20190812,000000,23.2438,23.3053,23.2218,23.2882,943711.99258915,0
+SCHZ.US,D,20190813,000000,23.3012,23.3012,23.2273,23.231,1533954.2541699,0
+SCHZ.US,D,20190814,000000,23.3218,23.3394,23.3012,23.3218,933646.77259019,0
+SCHZ.US,D,20190815,000000,23.3518,23.4563,23.3394,23.4254,1126079.6773989,0
+SCHZ.US,D,20190816,000000,23.3903,23.4119,23.3366,23.3947,1054179.5113055,0
+SCHZ.US,D,20190819,000000,23.3174,23.3555,23.3174,23.3353,745535.82103748,0
+SCHZ.US,D,20190820,000000,23.3859,23.4028,23.3733,23.3947,852850.56745093,0
+SCHZ.US,D,20190821,000000,23.3689,23.4119,23.3518,23.3599,864506.67680024,0
+SCHZ.US,D,20190822,000000,23.3518,23.3828,23.3307,23.3428,1006990.5647841,0
+SCHZ.US,D,20190823,000000,23.3307,23.4518,23.3307,23.4472,782744.3354917,0
+SCHZ.US,D,20190826,000000,23.4472,23.4518,23.399,23.4074,1056180.9527463,0
+SCHZ.US,D,20190827,000000,23.4429,23.4917,23.4429,23.4917,778993.58514404,0
+SCHZ.US,D,20190828,000000,23.5252,23.5296,23.487,23.5047,1749913.5787679,0
+SCHZ.US,D,20190829,000000,23.4917,23.4917,23.4343,23.4828,1177209.0314838,0
+SCHZ.US,D,20190830,000000,23.4386,23.4917,23.4386,23.487,898377.22425857,0
+SCHZ.US,D,20190903,000000,23.4917,23.5554,23.4563,23.5006,1207672.442844,0
+SCHZ.US,D,20190904,000000,23.5006,23.5512,23.494,23.5512,1270678.8011529,0
+SCHZ.US,D,20190905,000000,23.4738,23.4738,23.3898,23.4297,1146381.9245217,0
+SCHZ.US,D,20190906,000000,23.4343,23.4587,23.425,23.4563,1110396.1412932,0
+SCHZ.US,D,20190909,000000,23.399,23.399,23.3468,23.3596,948959.91930997,0
+SCHZ.US,D,20190910,000000,23.3214,23.3389,23.2417,23.2433,1349341.9204311,0
+SCHZ.US,D,20190911,000000,23.2214,23.2442,23.2168,23.2347,873282.22773262,0
+SCHZ.US,D,20190912,000000,23.2745,23.2837,23.1649,23.187,1214056.0815975,0
+SCHZ.US,D,20190913,000000,23.1384,23.143,23.044,23.0525,1605227.4358209,0
+SCHZ.US,D,20190916,000000,23.1054,23.13,23.0793,23.1214,813977.53202147,0
+SCHZ.US,D,20190917,000000,23.13,23.1751,23.112,23.1688,799641.67777776,0
+SCHZ.US,D,20190918,000000,23.2081,23.2433,23.161,23.1825,1235721.6294118,0
+SCHZ.US,D,20190919,000000,23.2168,23.233,23.1956,23.1956,578139.8999593,0
+SCHZ.US,D,20190920,000000,23.2304,23.2936,23.2176,23.2877,733687.82321114,0
+SCHZ.US,D,20190923,000000,23.3088,23.356,23.2922,23.3123,826452.51429021,0
+SCHZ.US,D,20190924,000000,23.3302,23.3855,23.3169,23.3596,1473324.1892104,0
+SCHZ.US,D,20190925,000000,23.356,23.3596,23.2609,23.2877,1714280.3348345,0
+SCHZ.US,D,20190926,000000,23.3169,23.3288,23.2962,23.2962,1489764.1229175,0
+SCHZ.US,D,20190927,000000,23.3123,23.3389,23.3006,23.3258,796156.44753203,0
+SCHZ.US,D,20190930,000000,23.3048,23.356,23.2927,23.356,847667.34730959,0
+SCHZ.US,D,20191001,000000,23.2962,23.4119,23.2832,23.3942,1786160.4195756,0
+SCHZ.US,D,20191002,000000,23.4028,23.4343,23.3855,23.4297,1119522.0002593,0
+SCHZ.US,D,20191003,000000,23.4429,23.5256,23.4386,23.501,1144601.3779557,0
+SCHZ.US,D,20191004,000000,23.5097,23.5347,23.4964,23.5301,942121.10323886,0
+SCHZ.US,D,20191007,000000,23.501,23.5097,23.4742,23.4832,805824.50300879,0
+SCHZ.US,D,20191008,000000,23.5178,23.5239,23.4587,23.4788,1632654.100469,0
+SCHZ.US,D,20191009,000000,23.4875,23.4875,23.4366,23.4518,1734772.2391729,0
+SCHZ.US,D,20191010,000000,23.4254,23.4254,23.356,23.373,830205.49589925,0
+SCHZ.US,D,20191011,000000,23.3214,23.3214,23.2654,23.3006,1296715.3899731,0
+SCHZ.US,D,20191014,000000,23.3258,23.3348,23.3088,23.3348,851920.13146344,0
+SCHZ.US,D,20191015,000000,23.3123,23.3348,23.2654,23.2877,1792979.1542945,0
+SCHZ.US,D,20191016,000000,23.3006,23.3088,23.2787,23.3006,1192662.7476693,0
+SCHZ.US,D,20191017,000000,23.2832,23.3258,23.2745,23.3088,753704.4688797,0
+SCHZ.US,D,20191018,000000,23.3169,23.3348,23.2922,23.3169,746437.25062727,0
+SCHZ.US,D,20191021,000000,23.2745,23.2877,23.2518,23.2609,1305928.2681323,0
+SCHZ.US,D,20191022,000000,23.3088,23.3088,23.2609,23.2962,847361.66450314,0
+SCHZ.US,D,20191023,000000,23.3258,23.3326,23.3006,23.3006,1226963.9285703,0
+SCHZ.US,D,20191024,000000,23.3006,23.356,23.3006,23.3169,1373589.0376399,0
+SCHZ.US,D,20191025,000000,23.3214,23.3214,23.2518,23.2832,888111.19073709,0
+SCHZ.US,D,20191028,000000,23.2472,23.2472,23.2076,23.2342,1047541.5087569,0
+SCHZ.US,D,20191029,000000,23.2518,23.2518,23.2254,23.243,879411.50269099,0
+SCHZ.US,D,20191030,000000,23.2609,23.3123,23.243,23.3048,896618.99030618,0
+SCHZ.US,D,20191031,000000,23.356,23.4254,23.349,23.4028,711129.77085252,0
+SCHZ.US,D,20191101,000000,23.4028,23.4254,23.3638,23.3898,901168.53222104,0
+SCHZ.US,D,20191104,000000,23.3348,23.3424,23.3258,23.3389,1313550.2569411,0
+SCHZ.US,D,20191105,000000,23.2918,23.2918,23.2338,23.2648,1360366.5828153,0
+SCHZ.US,D,20191106,000000,23.2828,23.3104,23.2693,23.3088,1556333.8056197,0
+SCHZ.US,D,20191107,000000,23.2385,23.2468,23.1291,23.2031,1357657.8315232,0
+SCHZ.US,D,20191108,000000,23.1771,23.2114,23.1623,23.1771,1081894.0086692,0
+SCHZ.US,D,20191111,000000,23.1989,23.2072,23.1556,23.1861,627517.71387585,0
+SCHZ.US,D,20191112,000000,23.1904,23.2205,23.1601,23.2072,1403302.7451829,0
+SCHZ.US,D,20191113,000000,23.256,23.256,23.2031,23.2385,1189483.20023,0
+SCHZ.US,D,20191114,000000,23.3002,23.3192,23.2872,23.3044,718073.45620763,0
+SCHZ.US,D,20191115,000000,23.2872,23.307,23.2782,23.2872,587504.50389097,0
+SCHZ.US,D,20191118,000000,23.3169,23.3348,23.3147,23.3214,2281049.7268987,0
+SCHZ.US,D,20191119,000000,23.3214,23.3468,23.3214,23.3468,876829.93329643,0
+SCHZ.US,D,20191120,000000,23.373,23.399,23.3596,23.399,1058215.8631074,0
+SCHZ.US,D,20191121,000000,23.3596,23.3706,23.3389,23.3638,962354.18125943,0
+SCHZ.US,D,20191122,000000,23.3819,23.3819,23.3468,23.3684,815403.30803108,0
+SCHZ.US,D,20191125,000000,23.3819,23.399,23.3684,23.3898,1130468.5684958,0
+SCHZ.US,D,20191126,000000,23.4209,23.4343,23.3855,23.4343,1654725.7378509,0
+SCHZ.US,D,20191127,000000,23.4074,23.4119,23.3898,23.4119,940374.02559328,0
+SCHZ.US,D,20191129,000000,23.3819,23.4028,23.3666,23.3819,325516.48867913,0
+SCHZ.US,D,20191202,000000,23.356,23.356,23.3142,23.3344,1051401.5909112,0
+SCHZ.US,D,20191203,000000,23.4168,23.4922,23.4033,23.4788,1265308.1550572,0
+SCHZ.US,D,20191204,000000,23.4652,23.4652,23.3942,23.4259,813718.70570361,0
+SCHZ.US,D,20191205,000000,23.3773,23.4033,23.3596,23.4033,1315417.8227001,0
+SCHZ.US,D,20191206,000000,23.356,23.3838,23.3344,23.3684,1245345.0596613,0
+SCHZ.US,D,20191209,000000,23.399,23.399,23.3638,23.3773,1299055.9831407,0
+SCHZ.US,D,20191210,000000,23.373,23.3855,23.3468,23.3638,741325.43084948,0
+SCHZ.US,D,20191211,000000,23.3773,23.4433,23.376,23.4348,888403.48597539,0
+SCHZ.US,D,20191212,000000,23.4123,23.4259,23.3044,23.3344,1330481.0681475,0
+SCHZ.US,D,20191213,000000,23.356,23.4281,23.3275,23.4214,866572.82482042,0
+SCHZ.US,D,20191216,000000,23.3898,23.3898,23.356,23.373,1278526.1473591,0
+SCHZ.US,D,20191217,000000,23.3773,23.3898,23.3514,23.373,2018387.8707559,0
+SCHZ.US,D,20191218,000000,23.3596,23.3638,23.3118,23.3164,1720405.1472701,0
+SCHZ.US,D,20191219,000000,23.3237,23.3542,23.3066,23.3496,1462832.7982915,0
+SCHZ.US,D,20191220,000000,23.3279,23.3581,23.3108,23.3581,1417183.422109,0
+SCHZ.US,D,20191223,000000,23.362,23.3656,23.3192,23.3406,1007347.5666018,0
+SCHZ.US,D,20191224,000000,23.3147,23.362,23.3133,23.362,525488.82562633,0
+SCHZ.US,D,20191226,000000,23.3666,23.3843,23.345,23.3843,1473797.216619,0
+SCHZ.US,D,20191227,000000,23.4016,23.4285,23.3929,23.424,1295126.7318842,0
+SCHZ.US,D,20191230,000000,23.3712,23.4194,23.3496,23.4194,998239.55772666,0
+SCHZ.US,D,20191231,000000,23.3972,23.4016,23.3642,23.3801,985340.63579933,0
+SCHZ.US,D,20200102,000000,23.4285,23.4677,23.4016,23.4285,2383228.1096594,0
+SCHZ.US,D,20200103,000000,23.4907,23.5208,23.4612,23.5168,2201257.5893718,0
+SCHZ.US,D,20200106,000000,23.5379,23.5379,23.4638,23.4861,1270580.625653,0
+SCHZ.US,D,20200107,000000,23.4728,23.4907,23.4594,23.4638,856052.42750381,0
+SCHZ.US,D,20200108,000000,23.4728,23.4861,23.4016,23.4374,1277194.0843267,0
+SCHZ.US,D,20200109,000000,23.388,23.4459,23.3712,23.4459,1492571.0497095,0
+SCHZ.US,D,20200110,000000,23.455,23.4952,23.4504,23.4952,1314074.6033609,0
+SCHZ.US,D,20200113,000000,23.4682,23.4818,23.4504,23.4818,1534101.5174198,0
+SCHZ.US,D,20200114,000000,23.4818,23.5123,23.4808,23.5123,1101714.303338,0
+SCHZ.US,D,20200115,000000,23.5424,23.5512,23.519,23.5424,1530022.771652,0
+SCHZ.US,D,20200116,000000,23.5379,23.5424,23.5123,23.5424,1192582.4222603,0
+SCHZ.US,D,20200117,000000,23.5088,23.5168,23.4907,23.5168,1281645.4507417,0
+SCHZ.US,D,20200121,000000,23.5379,23.5836,23.5344,23.5814,2007017.3628607,0
+SCHZ.US,D,20200122,000000,23.5942,23.5981,23.5722,23.5942,1064418.7696907,0
+SCHZ.US,D,20200123,000000,23.6292,23.6444,23.6114,23.6202,1375851.5366599,0
+SCHZ.US,D,20200124,000000,23.6382,23.6787,23.6346,23.6651,1221100.1737139,0
+SCHZ.US,D,20200127,000000,23.7401,23.7401,23.7179,23.7225,1378089.4918049,0
+SCHZ.US,D,20200128,000000,23.7401,23.7401,23.7006,23.7179,1622425.9983907,0
+SCHZ.US,D,20200129,000000,23.7314,23.789,23.7314,23.77,1138478.7967814,0
+SCHZ.US,D,20200130,000000,23.7958,23.8157,23.7722,23.7869,1274291.2132962,0
+SCHZ.US,D,20200131,000000,23.8089,23.848,23.798,23.848,2655147.4691886,0
+SCHZ.US,D,20200203,000000,23.8102,23.843,23.7795,23.8404,2871753.8595811,0
+SCHZ.US,D,20200204,000000,23.7839,23.7839,23.7543,23.7795,1530312.835629,0
+SCHZ.US,D,20200205,000000,23.7323,23.741,23.7144,23.7323,1259138.7173943,0
+SCHZ.US,D,20200206,000000,23.7188,23.7453,23.71,23.7453,2003257.6874676,0
+SCHZ.US,D,20200207,000000,23.7882,23.8273,23.7795,23.8188,1470282.9799755,0
+SCHZ.US,D,20200210,000000,23.8447,23.8537,23.8234,23.8404,1514758.7126822,0
+SCHZ.US,D,20200211,000000,23.8273,23.8314,23.8013,23.8102,1453988.0782569,0
+SCHZ.US,D,20200212,000000,23.7839,23.7923,23.7646,23.7839,1264971.2345917,0
+SCHZ.US,D,20200213,000000,23.7839,23.8102,23.7717,23.8013,1140129.9301885,0
+SCHZ.US,D,20200214,000000,23.8102,23.839,23.8057,23.8057,1602623.5538127,0
+SCHZ.US,D,20200218,000000,23.8537,23.8806,23.8319,23.8583,1280523.1262772,0
+SCHZ.US,D,20200219,000000,23.8493,23.8583,23.829,23.8537,1560724.9279779,0
+SCHZ.US,D,20200220,000000,23.8762,23.9032,23.8604,23.8988,1535328.7111682,0
+SCHZ.US,D,20200221,000000,23.9251,23.9757,23.9251,23.9514,1663954.2348396,0
+SCHZ.US,D,20200224,000000,24.0553,24.06,24.0232,24.0254,1227704.7073421,0
+SCHZ.US,D,20200225,000000,24.051,24.0993,24.0407,24.06,1823480.4970979,0
+SCHZ.US,D,20200226,000000,24.043,24.1039,24.0322,24.0383,1654038.5093518,0
+SCHZ.US,D,20200227,000000,24.1129,24.1262,24.0438,24.0553,2998770.6438114,0
+SCHZ.US,D,20200228,000000,24.1576,24.2322,24.1532,24.21,6940833.8030759,0
+SCHZ.US,D,20200302,000000,24.3048,24.3348,24.2213,24.2252,7148049.9007711,0
+SCHZ.US,D,20200303,000000,24.2252,24.5072,24.2252,24.3874,3041015.730886,0
+SCHZ.US,D,20200304,000000,24.4099,24.4608,24.3657,24.3828,2655790.1381128,0
+SCHZ.US,D,20200305,000000,24.4586,24.492,24.428,24.4541,1899453.3443251,0
+SCHZ.US,D,20200306,000000,24.643,24.7175,24.563,24.6564,2792556.5680535,0
+SCHZ.US,D,20200309,000000,24.9336,24.9336,24.6254,24.6474,3506095.9609898,0
+SCHZ.US,D,20200310,000000,24.5768,24.6078,24.2874,24.2874,2452101.1401478,0
+SCHZ.US,D,20200311,000000,24.3394,24.3674,23.6842,23.8167,4726642.385863,0
+SCHZ.US,D,20200312,000000,23.7641,23.9838,22.5372,22.585,7578277.2243913,0
+SCHZ.US,D,20200313,000000,22.8627,23.2978,22.652,22.8627,7546986.8714354,0
+SCHZ.US,D,20200316,000000,22.6297,23.3024,22.4234,23.2004,9007707.2955923,0
+SCHZ.US,D,20200317,000000,23.029,23.4868,22.8896,22.9676,4526591.6456889,0
+SCHZ.US,D,20200318,000000,22.6609,22.8987,22.0232,22.124,5863644.7039081,0
+SCHZ.US,D,20200319,000000,22.1152,22.5805,22.0643,22.3526,5051186.5590743,0
+SCHZ.US,D,20200320,000000,22.286,22.9898,22.2038,22.9464,4738888.6636158,0
+SCHZ.US,D,20200323,000000,22.4932,23.3424,22.4932,23.2315,3160788.7804982,0
+SCHZ.US,D,20200324,000000,23.1698,23.4689,23.1698,23.2848,2675188.2420729,0
+SCHZ.US,D,20200325,000000,23.3204,23.829,23.3204,23.5359,3301200.1480175,0
+SCHZ.US,D,20200326,000000,23.6887,23.9172,23.584,23.7291,4109652.6467283,0
+SCHZ.US,D,20200327,000000,23.7821,24.1148,23.7376,24.0633,3136525.5643763,0
+SCHZ.US,D,20200330,000000,23.9038,24.2344,23.9038,24.0324,3574407.9248898,0
+SCHZ.US,D,20200331,000000,24.0713,24.1502,23.8558,23.8558,4581441.6104445,0
+SCHZ.US,D,20200401,000000,24.0678,24.0761,23.8601,23.9577,2930253.7151036,0
+SCHZ.US,D,20200402,000000,24.0807,24.0807,23.9082,23.9442,1924718.5286267,0
+SCHZ.US,D,20200403,000000,23.9308,24.0239,23.9218,24.0239,2010502.5909856,0
+SCHZ.US,D,20200406,000000,24.0411,24.1154,23.9843,24.1062,2740561.0993121,0
+SCHZ.US,D,20200407,000000,24.0936,24.1108,24.0108,24.0761,2223730.3260218,0
+SCHZ.US,D,20200408,000000,24.0761,24.22,24.0678,24.1731,3997265.2158988,0
+SCHZ.US,D,20200409,000000,24.1554,24.5213,24.1554,24.4818,3162910.7264433,0
+SCHZ.US,D,20200413,000000,24.5126,24.5126,24.2884,24.4508,2343612.4788358,0
+SCHZ.US,D,20200414,000000,24.4994,24.4994,24.3564,24.3888,1388917.1577996,0
+SCHZ.US,D,20200415,000000,24.442,24.539,24.4294,24.5126,3346956.6948931,0
+SCHZ.US,D,20200416,000000,24.5471,24.6152,24.5302,24.5471,1144321.1389491,0
+SCHZ.US,D,20200417,000000,24.5738,24.6228,24.46,24.5302,1572464.3687553,0
+SCHZ.US,D,20200420,000000,24.5828,24.5828,24.4202,24.4818,3081083.3250966,0
+SCHZ.US,D,20200421,000000,24.5038,24.5962,24.488,24.5647,1047484.2542695,0
+SCHZ.US,D,20200422,000000,24.5647,24.5962,24.4466,24.4994,1086095.6547255,0
+SCHZ.US,D,20200423,000000,24.5647,24.6053,24.5302,24.5828,2367644.1289781,0
+SCHZ.US,D,20200424,000000,24.5784,24.6007,24.5302,24.5518,905937.32281324,0
+SCHZ.US,D,20200427,000000,24.5038,24.5606,24.4774,24.5038,1486475.4595686,0
+SCHZ.US,D,20200428,000000,24.5518,24.5962,24.5213,24.5962,2472234.0207731,0
+SCHZ.US,D,20200429,000000,24.5962,24.6318,24.5518,24.6007,1721334.5743077,0
+SCHZ.US,D,20200430,000000,24.5828,24.6318,24.5471,24.5738,2977308.3674209,0
+SCHZ.US,D,20200501,000000,24.5868,24.5868,24.4586,24.5383,4423326.7711433,0
+SCHZ.US,D,20200504,000000,24.5732,24.5868,24.5248,24.5732,1558006.7855001,0
+SCHZ.US,D,20200505,000000,24.52,24.5464,24.5074,24.5464,979644.47035362,0
+SCHZ.US,D,20200506,000000,24.5026,24.5026,24.3873,24.4404,1743472.356913,0
+SCHZ.US,D,20200507,000000,24.49,24.5026,24.4315,24.4856,1002169.987449,0
+SCHZ.US,D,20200508,000000,24.4449,24.5074,24.4142,24.4494,1224856.6539872,0
+SCHZ.US,D,20200511,000000,24.4494,24.4494,24.3436,24.374,1349362.4614399,0
+SCHZ.US,D,20200512,000000,24.4008,24.4541,24.3827,24.4359,1554987.2374894,0
+SCHZ.US,D,20200513,000000,24.49,24.5026,24.4499,24.4766,1151049.9241714,0
+SCHZ.US,D,20200514,000000,24.5074,24.5336,24.4984,24.5336,1186417.9633432,0
+SCHZ.US,D,20200515,000000,24.5464,24.5646,24.52,24.5646,1332991.5786269,0
+SCHZ.US,D,20200518,000000,24.5512,24.5559,24.49,24.5336,2241002.3272254,0
+SCHZ.US,D,20200519,000000,24.5074,24.5646,24.5026,24.5646,1443910.5309762,0
+SCHZ.US,D,20200520,000000,24.5646,24.6438,24.5464,24.6126,1395815.5079888,0
+SCHZ.US,D,20200521,000000,24.6483,24.6574,24.6151,24.6394,820110.57284291,0
+SCHZ.US,D,20200522,000000,24.6438,24.666,24.6304,24.666,1045203.5458533,0
+SCHZ.US,D,20200526,000000,24.6394,24.6452,24.5992,24.5992,2610878.0724756,0
+SCHZ.US,D,20200527,000000,24.6438,24.666,24.6176,24.6483,1527398.0339214,0
+SCHZ.US,D,20200528,000000,24.6126,24.6212,24.5868,24.6212,1601638.0322156,0
+SCHZ.US,D,20200529,000000,24.666,24.7232,24.6173,24.7186,2254438.0938336,0
+SCHZ.US,D,20200601,000000,24.6848,24.715,24.6669,24.707,2751965.8422563,0
+SCHZ.US,D,20200602,000000,24.6894,24.7242,24.6853,24.7195,1452580.3443226,0
+SCHZ.US,D,20200603,000000,24.7023,24.7195,24.6314,24.6582,2675708.3681758,0
+SCHZ.US,D,20200604,000000,24.6758,24.707,24.5782,24.5782,2205025.4902942,0
+SCHZ.US,D,20200605,000000,24.5563,24.6043,24.5008,24.5918,2098141.4895177,0
+SCHZ.US,D,20200608,000000,24.6043,24.656,24.5872,24.6404,1674222.7227336,0
+SCHZ.US,D,20200609,000000,24.6848,24.6894,24.6651,24.6804,1582098.7347865,0
+SCHZ.US,D,20200610,000000,24.6894,24.7726,24.6647,24.7726,1881556.1319105,0
+SCHZ.US,D,20200611,000000,24.7726,24.7815,24.7304,24.7374,2260552.7341027,0
+SCHZ.US,D,20200612,000000,24.7555,24.7681,24.7304,24.7465,2971715.1707005,0
+SCHZ.US,D,20200615,000000,24.7596,24.8437,24.7528,24.8347,1307928.6635711,0
+SCHZ.US,D,20200616,000000,24.8347,24.8347,24.7374,24.7555,1581536.5967094,0
+SCHZ.US,D,20200617,000000,24.7681,24.7681,24.707,24.7421,1362742.6808075,0
+SCHZ.US,D,20200618,000000,24.7906,24.7992,24.7596,24.7906,1252203.6715854,0
+SCHZ.US,D,20200619,000000,24.7641,24.7969,24.7623,24.7951,1064329.5718108,0
+SCHZ.US,D,20200622,000000,24.7951,24.8256,24.7772,24.7815,1257258.4704995,0
+SCHZ.US,D,20200623,000000,24.7862,24.7906,24.7578,24.7681,994051.20273145,0
+SCHZ.US,D,20200624,000000,24.7641,24.7847,24.7328,24.7815,1493032.0669738,0
+SCHZ.US,D,20200625,000000,24.8172,24.8172,24.7772,24.8081,1373023.3641376,0
+SCHZ.US,D,20200626,000000,24.8212,24.8524,24.7969,24.8478,1375754.066496,0
+SCHZ.US,D,20200629,000000,24.8392,24.8612,24.8127,24.8256,2419188.9882018,0
+SCHZ.US,D,20200630,000000,24.8524,24.8838,24.8256,24.8792,1645104.8590983,0
+SCHZ.US,D,20200701,000000,24.8478,24.8657,24.7951,24.8524,4855753.1533306,0
+SCHZ.US,D,20200702,000000,24.8392,24.8927,24.8392,24.8927,1629011.7124893,0
+SCHZ.US,D,20200706,000000,24.8792,24.8974,24.8478,24.8974,2209871.4315829,0
+SCHZ.US,D,20200707,000000,24.9193,24.95,24.8974,24.95,1163025.9092911,0
+SCHZ.US,D,20200708,000000,24.9455,24.9455,24.9057,24.9274,2589121.329193,0
+SCHZ.US,D,20200709,000000,24.9455,25.0094,24.932,25.003,1517666.1573306,0
+SCHZ.US,D,20200710,000000,25.0074,25.0123,24.95,24.9676,1243429.4294262,0
+SCHZ.US,D,20200713,000000,24.9676,24.9765,24.9363,24.9544,2459445.1845652,0
+SCHZ.US,D,20200714,000000,25.0123,25.0227,24.9882,25.0123,1330269.763827,0
+SCHZ.US,D,20200715,000000,24.9812,25.0074,24.9765,24.999,1320177.9411157,0
+SCHZ.US,D,20200716,000000,25.0208,25.0517,25.0208,25.0384,874255.80129987,0
+SCHZ.US,D,20200717,000000,25.0517,25.0517,25.0166,25.0517,1300114.2777332,0
+SCHZ.US,D,20200720,000000,25.0651,25.0788,25.056,25.0788,3269117.3199142,0
+SCHZ.US,D,20200721,000000,25.0742,25.1051,25.0742,25.1007,1544868.7521025,0
+SCHZ.US,D,20200722,000000,25.1402,25.1402,25.1051,25.1232,1079980.5623828,0
+SCHZ.US,D,20200723,000000,25.1534,25.1624,25.1277,25.1444,1261377.8538784,0
+SCHZ.US,D,20200724,000000,25.1444,25.1624,25.1232,25.1534,1278250.8837484,0
+SCHZ.US,D,20200727,000000,25.1624,25.1624,25.0918,25.0963,1967327.737398,0
+SCHZ.US,D,20200728,000000,25.1444,25.1534,25.1236,25.149,1396595.3912499,0
+SCHZ.US,D,20200729,000000,25.149,25.1848,25.1345,25.1848,1334944.619614,0
+SCHZ.US,D,20200730,000000,25.1984,25.2029,25.1668,25.2029,1275395.7555705,0
+SCHZ.US,D,20200731,000000,25.1759,25.2296,25.1668,25.2208,2483041.6524634,0
+SCHZ.US,D,20200803,000000,25.198,25.2248,25.1798,25.2248,1368077.4378154,0
+SCHZ.US,D,20200804,000000,25.2465,25.2816,25.2296,25.2816,1358487.7621611,0
+SCHZ.US,D,20200805,000000,25.2334,25.2483,25.2203,25.2425,1316902.8757972,0
+SCHZ.US,D,20200806,000000,25.2727,25.307,25.26,25.2641,997017.42539096,0
+SCHZ.US,D,20200807,000000,25.2772,25.3036,25.2296,25.2465,1212802.9027304,0
+SCHZ.US,D,20200810,000000,25.2552,25.2641,25.198,25.2161,2038457.0902066,0
+SCHZ.US,D,20200811,000000,25.1574,25.1628,25.0954,25.1313,1999554.0246293,0
+SCHZ.US,D,20200812,000000,25.0954,25.0975,25.0508,25.0822,1589777.5853568,0
+SCHZ.US,D,20200813,000000,25.0779,25.0779,24.9491,24.9801,2270602.3409108,0
+SCHZ.US,D,20200814,000000,25.02,25.02,24.9491,24.9621,1084599.870929,0
+SCHZ.US,D,20200817,000000,25.02,25.02,24.9621,24.9801,1676857.8838378,0
+SCHZ.US,D,20200818,000000,25.0288,25.042,24.9981,25.0376,2000260.5855325,0
+SCHZ.US,D,20200819,000000,25.0596,25.0683,24.9892,25.0067,909219.45655855,0
+SCHZ.US,D,20200820,000000,25.0733,25.0733,25.0333,25.0552,1938378.7373748,0
+SCHZ.US,D,20200821,000000,25.0779,25.0779,25.0288,25.0552,1415390.3556521,0
+SCHZ.US,D,20200824,000000,25.0822,25.0954,25.0552,25.0596,1657123.0601211,0
+SCHZ.US,D,20200825,000000,25.0158,25.0178,24.9536,24.9936,1604850.8846244,0
+SCHZ.US,D,20200826,000000,25.0021,25.0043,24.9536,24.9981,1676004.6782189,0
+SCHZ.US,D,20200827,000000,25.0288,25.0307,24.8959,24.909,1980285.7977354,0
+SCHZ.US,D,20200828,000000,24.9135,24.94,24.8959,24.9179,1201755.6674771,0
+SCHZ.US,D,20200831,000000,24.9179,25.0114,24.9179,25.0021,3075975.1198209,0
+SCHZ.US,D,20200901,000000,24.9902,25.0614,24.9544,25.048,1529401.8422642,0
+SCHZ.US,D,20200902,000000,25.0438,25.1281,25.0438,25.1192,1795954.6587331,0
+SCHZ.US,D,20200903,000000,25.11,25.1624,25.1055,25.1235,2391164.1304438,0
+SCHZ.US,D,20200904,000000,25.0699,25.0816,24.9837,24.9992,1900064.3080323,0
+SCHZ.US,D,20200908,000000,25.0348,25.0614,25.0154,25.0348,1610953.883387,0
+SCHZ.US,D,20200909,000000,25.0304,25.0392,24.972,25.0036,1888970.6932355,0
+SCHZ.US,D,20200910,000000,24.9636,25.0124,24.9544,25.0076,1387176.4664758,0
+SCHZ.US,D,20200911,000000,25.0438,25.0438,25.011,25.0258,1152651.4171564,0
+SCHZ.US,D,20200914,000000,25.0568,25.0659,25.0304,25.0438,1168466.8044248,0
+SCHZ.US,D,20200915,000000,25.021,25.0524,25.021,25.048,996322.82335649,0
+SCHZ.US,D,20200916,000000,25.048,25.0699,25.0076,25.0304,1376987.7286955,0
+SCHZ.US,D,20200917,000000,25.0568,25.0745,25.0258,25.048,1547681.2451343,0
+SCHZ.US,D,20200918,000000,25.0304,25.0438,24.9992,25.0167,863751.68691443,0
+SCHZ.US,D,20200921,000000,25.0392,25.0438,25.0124,25.021,1312475.3202166,0
+SCHZ.US,D,20200922,000000,25.0167,25.0438,25.0124,25.0258,1030814.6061076,0
+SCHZ.US,D,20200923,000000,25.0167,25.021,24.9501,24.9544,1359462.390006,0
+SCHZ.US,D,20200924,000000,24.959,24.9812,24.9522,24.9812,1370866.5018184,0
+SCHZ.US,D,20200925,000000,24.959,24.9902,24.9501,24.9812,1204457.8441936,0
+SCHZ.US,D,20200928,000000,24.9544,24.9902,24.9544,24.9902,1602175.6891915,0
+SCHZ.US,D,20200929,000000,24.9992,25.0304,24.9874,25.0124,1556273.1411205,0
+SCHZ.US,D,20200930,000000,25.0124,25.0124,24.9368,24.9544,1709716.330512,0
+SCHZ.US,D,20201001,000000,24.9544,25.0036,24.9324,24.9946,2463323.6368474,0
+SCHZ.US,D,20201002,000000,25.0036,25.0036,24.9617,24.972,3270458.41082,0
+SCHZ.US,D,20201005,000000,24.9456,24.9456,24.8878,24.8878,1333008.0442849,0
+SCHZ.US,D,20201006,000000,24.9324,24.9544,24.8802,24.9008,1420093.5857911,0
+SCHZ.US,D,20201007,000000,24.9099,24.9099,24.8611,24.8832,1093543.8745831,0
+SCHZ.US,D,20201008,000000,24.8878,24.928,24.8878,24.928,1300133.0638503,0
+SCHZ.US,D,20201009,000000,24.9008,24.9229,24.8743,24.9099,1137228.5868291,0
+SCHZ.US,D,20201012,000000,24.9234,24.972,24.9234,24.968,1053968.8121211,0
+SCHZ.US,D,20201013,000000,24.972,25.0036,24.972,24.9902,3619849.61319,0
+SCHZ.US,D,20201014,000000,24.9766,25.0124,24.9766,24.9856,2979824.3329628,0
+SCHZ.US,D,20201015,000000,25.0124,25.021,24.9812,24.9902,1367792.5813649,0
+SCHZ.US,D,20201016,000000,24.9856,25.0036,24.959,24.972,814571.17749406,0
+SCHZ.US,D,20201019,000000,24.9501,24.9544,24.9188,24.9324,935844.65824333,0
+SCHZ.US,D,20201020,000000,24.9324,24.9324,24.8832,24.9052,2467743.7836465,0
+SCHZ.US,D,20201021,000000,24.8652,24.9004,24.8611,24.8788,1365991.6986749,0
+SCHZ.US,D,20201022,000000,24.8788,24.8788,24.8162,24.834,1947153.3982697,0
+SCHZ.US,D,20201023,000000,24.8431,24.8662,24.834,24.8652,1039816.8017215,0
+SCHZ.US,D,20201026,000000,24.8964,24.9166,24.8788,24.9008,1097997.2889198,0
+SCHZ.US,D,20201027,000000,24.9368,24.9636,24.9234,24.9636,1390698.389766,0
+SCHZ.US,D,20201028,000000,24.968,24.972,24.9234,24.9234,1950874.9267841,0
+SCHZ.US,D,20201029,000000,24.9099,24.928,24.8584,24.8878,946297.31848678,0
+SCHZ.US,D,20201030,000000,24.8878,24.8878,24.803,24.803,1569475.917787,0
+SCHZ.US,D,20201102,000000,24.8976,24.8976,24.8393,24.866,1693316.0186129,0
+SCHZ.US,D,20201103,000000,24.8484,24.8614,24.8281,24.8614,1805222.6326784,0
+SCHZ.US,D,20201104,000000,24.987,25.0535,24.987,25.0268,1430542.7592156,0
+SCHZ.US,D,20201105,000000,25.0714,25.0714,25.0245,25.0402,1799166.8068891,0
+SCHZ.US,D,20201106,000000,25.0001,25.0045,24.9622,25.0001,1018558.4676776,0
+SCHZ.US,D,20201109,000000,24.9152,24.9243,24.8285,24.8528,2516335.0588293,0
+SCHZ.US,D,20201110,000000,24.8257,24.8614,24.7945,24.8212,4905475.642216,0
+SCHZ.US,D,20201111,000000,24.8168,24.8569,24.8036,24.8569,1408971.0932277,0
+SCHZ.US,D,20201112,000000,24.9021,24.9378,24.8795,24.9288,1732214.0750536,0
+SCHZ.US,D,20201113,000000,24.9553,24.9598,24.9288,24.951,1464020.2318267,0
+SCHZ.US,D,20201116,000000,24.9334,24.9598,24.9288,24.9553,1468672.7704996,0
+SCHZ.US,D,20201117,000000,24.978,25.0093,24.9748,24.9956,2429767.2947769,0
+SCHZ.US,D,20201118,000000,25.0139,25.0181,24.9916,25.0045,1858979.153492,0
+SCHZ.US,D,20201119,000000,25.0402,25.076,25.0268,25.0625,1671060.4161597,0
+SCHZ.US,D,20201120,000000,25.0538,25.1004,25.0449,25.0896,3607189.3736404,0
+SCHZ.US,D,20201123,000000,25.076,25.0852,25.0625,25.0852,1417913.1751681,0
+SCHZ.US,D,20201124,000000,25.0538,25.0714,25.0316,25.0496,1083362.0011061,0
+SCHZ.US,D,20201125,000000,25.0449,25.0672,25.0268,25.0449,945076.24531634,0
+SCHZ.US,D,20201127,000000,25.076,25.0896,25.0625,25.0896,497241.73071188,0
+SCHZ.US,D,20201130,000000,25.0942,25.1275,25.076,25.1208,3412453.405522,0
+SCHZ.US,D,20201201,000000,25.0811,25.0901,25.005,25.0366,1723181.574636,0
+SCHZ.US,D,20201202,000000,25.0186,25.0366,24.9584,25.005,1904526.2001042,0
+SCHZ.US,D,20201203,000000,25.0324,25.0635,25.0186,25.05,2370033.8922424,0
+SCHZ.US,D,20201204,000000,25.005,25.0096,24.965,24.9869,1876959.6253169,0
+SCHZ.US,D,20201207,000000,25.0366,25.0454,25.0156,25.0324,1786438.6558843,0
+SCHZ.US,D,20201208,000000,25.0278,25.0635,25.0254,25.0278,1924275.9486034,0
+SCHZ.US,D,20201209,000000,25.0948,25.0948,24.965,24.9916,1622641.0158261,0
+SCHZ.US,D,20201210,000000,24.9961,25.0589,24.9961,25.05,1541788.34256,0
+SCHZ.US,D,20201211,000000,25.0635,25.0857,25.0544,25.0766,2179347.9605148,0
+SCHZ.US,D,20201214,000000,25.0635,25.0766,25.0186,25.072,1455935.8168659,0
+SCHZ.US,D,20201215,000000,25.0589,25.0766,25.0454,25.072,1142197.8387505,0
+SCHZ.US,D,20201216,000000,25.0635,25.0766,25.0202,25.072,2604691.1288848,0
+SCHZ.US,D,20201217,000000,25.1033,25.1214,25.042,25.0676,1638678.9870036,0
+SCHZ.US,D,20201218,000000,25.0857,25.0901,25.042,25.072,3534997.298566,0
+SCHZ.US,D,20201221,000000,25.0948,25.0948,25.0407,25.0676,2467311.1801572,0
+SCHZ.US,D,20201222,000000,25.0901,25.0992,25.0635,25.0857,2131424.0546311,0
+SCHZ.US,D,20201223,000000,25.05,25.073,25.0142,25.0635,2174122.750178,0
+SCHZ.US,D,20201224,000000,25.0948,25.1033,25.0676,25.0901,1438479.4164977,0
+SCHZ.US,D,20201228,000000,25.0811,25.1024,25.05,25.0992,1645143.6658388,0
+SCHZ.US,D,20201229,000000,25.0766,25.1033,25.0766,25.1033,1542952.6917556,0
+SCHZ.US,D,20201230,000000,25.0948,25.1169,25.0848,25.1169,1565382.4318566,0
+SCHZ.US,D,20201231,000000,25.1169,25.135,25.11,25.1258,3683033.1413545,0
+SCHZ.US,D,20210104,000000,25.1033,25.1214,25.0811,25.0992,2763862.3036385,0
+SCHZ.US,D,20210105,000000,25.1033,25.1033,25.0366,25.0766,1822738.9543339,0
+SCHZ.US,D,20210106,000000,24.9869,24.9869,24.9194,24.965,2451423.4475856,0
+SCHZ.US,D,20210107,000000,24.9332,24.942,24.9106,24.9332,2038744.5099346,0
+SCHZ.US,D,20210108,000000,24.9332,24.9332,24.8792,24.9058,3064876.3974708,0
+SCHZ.US,D,20210111,000000,24.8747,24.8747,24.8435,24.8435,3067015.0882132,0
+SCHZ.US,D,20210112,000000,24.8213,24.8656,24.795,24.8656,3217220.553222,0
+SCHZ.US,D,20210113,000000,24.9058,24.9716,24.8838,24.9513,3795999.3166271,0
+SCHZ.US,D,20210114,000000,24.9376,24.9694,24.8889,24.9058,1744325.449022,0
+SCHZ.US,D,20210115,000000,24.9332,24.949,24.9087,24.9332,3056962.3579671,0
+SCHZ.US,D,20210119,000000,24.9332,24.965,24.915,24.965,1737334.9350662,0
+SCHZ.US,D,20210120,000000,24.9556,24.9694,24.9332,24.9694,2861497.5129377,0
+SCHZ.US,D,20210121,000000,24.9376,25.0231,24.8702,24.9376,1585722.0878229,0
+SCHZ.US,D,20210122,000000,24.9468,24.9468,24.9172,24.942,1500030.8476911,0
+SCHZ.US,D,20210125,000000,24.965,25.0004,24.9468,24.9961,1692402.5449524,0
+SCHZ.US,D,20210126,000000,24.9738,25.005,24.965,25.0004,1543292.9380101,0
+SCHZ.US,D,20210127,000000,25.0096,25.0231,24.9916,24.9916,1631220.0821,0
+SCHZ.US,D,20210128,000000,24.9783,24.9869,24.9376,24.965,1576542.0671256,0
+SCHZ.US,D,20210129,000000,24.915,24.965,24.9058,24.9556,3825722.257287,0
+SCHZ.US,D,20210201,000000,24.9536,24.981,24.9358,24.9717,2032517.134962,0
+SCHZ.US,D,20210202,000000,24.9404,24.946,24.9178,24.945,1503220.9661018,0
+SCHZ.US,D,20210203,000000,24.9268,24.9283,24.9042,24.9133,1190807.7752637,0
+SCHZ.US,D,20210204,000000,24.8865,24.9133,24.8606,24.9133,1525943.048068,0
+SCHZ.US,D,20210205,000000,24.9133,24.9246,24.8689,24.8734,1648080.8541493,0
+SCHZ.US,D,20210208,000000,24.8689,24.9042,24.8597,24.8865,2493942.5508374,0
+SCHZ.US,D,20210209,000000,24.9088,24.9168,24.882,24.891,2129844.5621417,0
+SCHZ.US,D,20210210,000000,24.9133,24.9268,24.8956,24.9178,2408478.9436283,0
+SCHZ.US,D,20210211,000000,24.9178,24.9222,24.8734,24.8865,1495524.9193179,0
+SCHZ.US,D,20210212,000000,24.8642,24.8642,24.815,24.8238,2413936.7418491,0
+SCHZ.US,D,20210216,000000,24.7473,24.7473,24.6888,24.7065,3673742.1124776,0
+SCHZ.US,D,20210217,000000,24.7382,24.761,24.7202,24.761,2851327.9990144,0
+SCHZ.US,D,20210218,000000,24.7335,24.7473,24.7018,24.7473,1736801.4989228,0
+SCHZ.US,D,20210219,000000,24.7248,24.7248,24.6439,24.6666,1331768.9209862,0
+SCHZ.US,D,20210222,000000,24.6484,24.7653,24.5812,24.5994,1618866.7487642,0
+SCHZ.US,D,20210223,000000,24.5722,24.6078,24.5452,24.5994,1868015.7888329,0
+SCHZ.US,D,20210224,000000,24.5136,24.5906,24.4909,24.5858,1465613.9798973,0
+SCHZ.US,D,20210225,000000,24.4956,24.5093,24.307,24.3742,4329266.6796209,0
+SCHZ.US,D,20210226,000000,24.4331,24.5812,24.39,24.5722,4451031.8118036,0
+SCHZ.US,D,20210301,000000,24.5406,24.563,24.5042,24.5542,2022149.6934614,0
+SCHZ.US,D,20210302,000000,24.5542,24.5769,24.5335,24.5769,1923520.7002705,0
+SCHZ.US,D,20210303,000000,24.5088,24.5088,24.4596,24.4822,973391.21069636,0
+SCHZ.US,D,20210304,000000,24.4912,24.5,24.3764,24.405,1955571.6012225,0
+SCHZ.US,D,20210305,000000,24.3559,24.3964,24.3336,24.3964,1721012.9783781,0
+SCHZ.US,D,20210308,000000,24.3514,24.3514,24.2772,24.2796,1474673.8169791,0
+SCHZ.US,D,20210309,000000,24.3605,24.3825,24.347,24.3743,1954231.102721,0
+SCHZ.US,D,20210310,000000,24.3871,24.4228,24.3705,24.4139,1303362.9510163,0
+SCHZ.US,D,20210311,000000,24.4096,24.4278,24.3797,24.405,1767052.1682902,0
+SCHZ.US,D,20210312,000000,24.2796,24.3019,24.2483,24.275,1693586.6871989,0
+SCHZ.US,D,20210315,000000,24.2706,24.3108,24.2706,24.2884,1226428.4623087,0
+SCHZ.US,D,20210316,000000,24.3108,24.3246,24.2706,24.2927,1132148.9355199,0
+SCHZ.US,D,20210317,000000,24.2301,24.3065,24.1997,24.2796,1852540.3141023,0
+SCHZ.US,D,20210318,000000,24.1578,24.2119,24.1444,24.1938,1784736.183004,0
+SCHZ.US,D,20210319,000000,24.1938,24.2232,24.1671,24.2119,1092526.0890097,0
+SCHZ.US,D,20210322,000000,24.2392,24.2796,24.2325,24.2706,1782539.4383333,0
+SCHZ.US,D,20210323,000000,24.2796,24.3381,24.2706,24.3381,1968551.7648728,0
+SCHZ.US,D,20210324,000000,24.3065,24.3696,24.2884,24.3605,1116481.1714257,0
+SCHZ.US,D,20210325,000000,24.365,24.3778,24.3156,24.3291,3720446.8351647,0
+SCHZ.US,D,20210326,000000,24.3019,24.3358,24.2796,24.3108,807847.34978085,0
+SCHZ.US,D,20210329,000000,24.3156,24.3156,24.2392,24.2614,1385976.3988926,0
+SCHZ.US,D,20210330,000000,24.2483,24.2884,24.2166,24.2884,1126186.0283927,0
+SCHZ.US,D,20210331,000000,24.2796,24.3108,24.259,24.2837,2983007.5733414,0
+SCHZ.US,D,20210401,000000,24.3291,24.3605,24.3156,24.3559,2903469.1277744,0
+SCHZ.US,D,20210405,000000,24.3291,24.3336,24.2888,24.3246,2189701.0004087,0
+SCHZ.US,D,20210406,000000,24.365,24.4144,24.3559,24.4144,2306727.1799298,0
+SCHZ.US,D,20210407,000000,24.4056,24.4283,24.37,24.3871,1288551.4330913,0
+SCHZ.US,D,20210408,000000,24.3871,24.4237,24.3825,24.419,3672659.9345627,0
+SCHZ.US,D,20210409,000000,24.3825,24.4218,24.3628,24.3964,1772735.5297529,0
+SCHZ.US,D,20210412,000000,24.3871,24.3919,24.3623,24.3871,3197383.8796669,0
+SCHZ.US,D,20210413,000000,24.3964,24.46,24.3818,24.46,2472288.6500212,0
+SCHZ.US,D,20210414,000000,24.46,24.46,24.4168,24.4418,2315164.1762454,0
+SCHZ.US,D,20210415,000000,24.4828,24.568,24.4642,24.5318,4426959.9821351,0
+SCHZ.US,D,20210416,000000,24.4782,24.5312,24.4642,24.4736,1840495.6379119,0
+SCHZ.US,D,20210419,000000,24.4418,24.46,24.4237,24.4509,2174308.3796851,0
+SCHZ.US,D,20210420,000000,24.4328,24.5004,24.4328,24.4872,2126701.9731342,0
+SCHZ.US,D,20210421,000000,24.4916,24.5134,24.4666,24.5134,1419387.6086686,0
+SCHZ.US,D,20210422,000000,24.5045,24.5272,24.4828,24.5228,1144206.8185921,0
+SCHZ.US,D,20210423,000000,24.5272,24.5318,24.4916,24.5181,1072621.1170086,0
+SCHZ.US,D,20210426,000000,24.5091,24.5312,24.4962,24.5004,1217267.288642,0
+SCHZ.US,D,20210427,000000,24.4962,24.4962,24.4283,24.4328,2400022.7940256,0
+SCHZ.US,D,20210428,000000,24.4418,24.4509,24.3964,24.4509,1625265.2865639,0
+SCHZ.US,D,20210429,000000,24.3964,24.4373,24.3743,24.4328,1646484.3433029,0
+SCHZ.US,D,20210430,000000,24.4556,24.4736,24.4328,24.4736,3001979.2590294,0
+SCHZ.US,D,20210503,000000,24.4794,24.5204,24.4612,24.484,1759323.4650497,0
+SCHZ.US,D,20210504,000000,24.525,24.547,24.4976,24.5112,1980804.4990643,0
+SCHZ.US,D,20210505,000000,24.5022,24.534,24.4976,24.534,773780.86702318,0
+SCHZ.US,D,20210506,000000,24.5157,24.5513,24.5157,24.543,1201548.8347753,0
+SCHZ.US,D,20210507,000000,24.5648,24.606,24.525,24.5388,1458455.6737307,0
+SCHZ.US,D,20210510,000000,24.5204,24.5452,24.475,24.4794,2582335.7654321,0
+SCHZ.US,D,20210511,000000,24.4339,24.4474,24.416,24.4339,1022178.9219453,0
+SCHZ.US,D,20210512,000000,24.3934,24.3934,24.3355,24.3528,2283438.6374949,0
+SCHZ.US,D,20210513,000000,24.3621,24.3958,24.3616,24.3892,1499294.7613612,0
+SCHZ.US,D,20210514,000000,24.416,24.4474,24.4132,24.4429,798612.98319338,0
+SCHZ.US,D,20210517,000000,24.4429,24.4429,24.416,24.4248,1051552.1319954,0
+SCHZ.US,D,20210518,000000,24.416,24.416,24.3934,24.4115,971873.18045496,0
+SCHZ.US,D,20210519,000000,24.4115,24.4339,24.3528,24.3803,1198071.064281,0
+SCHZ.US,D,20210520,000000,24.4072,24.4568,24.4072,24.4568,1074991.3824086,0
+SCHZ.US,D,20210521,000000,24.4568,24.475,24.4362,24.4612,906847.87970243,0
+SCHZ.US,D,20210524,000000,24.4884,24.4976,24.4656,24.4884,976407.68348738,0
+SCHZ.US,D,20210525,000000,24.5069,24.5561,24.5069,24.5561,904912.3675069,0
+SCHZ.US,D,20210526,000000,24.5388,24.5606,24.5162,24.543,1619434.9252795,0
+SCHZ.US,D,20210527,000000,24.4976,24.525,24.484,24.5022,1077941.8851084,0
+SCHZ.US,D,20210528,000000,24.4794,24.534,24.4794,24.5112,1396811.4777102,0
+SCHZ.US,D,20210601,000000,24.4981,24.5323,24.4619,24.5118,1597296.9005679,0
+SCHZ.US,D,20210602,000000,24.5256,24.597,24.521,24.5394,1471699.5331767,0
+SCHZ.US,D,20210603,000000,24.5163,24.521,24.4754,24.4846,1344351.9702212,0
+SCHZ.US,D,20210604,000000,24.5163,24.5802,24.5163,24.5802,768088.01796408,0
+SCHZ.US,D,20210607,000000,24.5576,24.5711,24.5544,24.5664,1152058.5538241,0
+SCHZ.US,D,20210608,000000,24.6068,24.6112,24.5932,24.602,1274767.4405662,0
+SCHZ.US,D,20210609,000000,24.666,24.6788,24.6386,24.6523,1273056.7230974,0
+SCHZ.US,D,20210610,000000,24.6294,24.7066,24.6068,24.7066,1424472.7649016,0
+SCHZ.US,D,20210611,000000,24.6882,24.7066,24.6722,24.6928,1233723.3806815,0
+SCHZ.US,D,20210614,000000,24.6837,24.6837,24.6203,24.6294,820738.63790603,0
+SCHZ.US,D,20210615,000000,24.6294,24.6432,24.6122,24.6432,1131619.8665276,0
+SCHZ.US,D,20210616,000000,24.6614,24.6704,24.5394,24.562,2115861.4231228,0
+SCHZ.US,D,20210617,000000,24.5932,24.6882,24.5888,24.634,1467534.5941085,0
+SCHZ.US,D,20210618,000000,24.6614,24.7156,24.6203,24.7066,1640306.0923142,0
+SCHZ.US,D,20210621,000000,24.6614,24.7066,24.6203,24.634,2464126.2148916,0
+SCHZ.US,D,20210622,000000,24.6112,24.6923,24.602,24.6704,941491.16569671,0
+SCHZ.US,D,20210623,000000,24.6614,24.6704,24.6364,24.6523,895893.96547205,0
+SCHZ.US,D,20210624,000000,24.6568,24.6704,24.6476,24.6614,938293.43996667,0
+SCHZ.US,D,20210625,000000,24.6523,24.6614,24.5888,24.6112,891448.29328086,0
+SCHZ.US,D,20210628,000000,24.6568,24.6859,24.6454,24.6796,1482321.3340755,0
+SCHZ.US,D,20210629,000000,24.6614,24.6882,24.6212,24.6882,1079848.7308228,0
+SCHZ.US,D,20210630,000000,24.7156,24.7337,24.7066,24.711,952988.06437769,0
+SCHZ.US,D,20210701,000000,24.7156,24.7156,24.666,24.7018,1089461.6470607,0
+SCHZ.US,D,20210702,000000,24.7337,24.7516,24.7074,24.7516,1189639.5074484,0
+SCHZ.US,D,20210706,000000,24.7834,24.8515,24.7798,24.8332,1122583.7691286,0
+SCHZ.US,D,20210707,000000,24.8652,24.8972,24.8424,24.888,1426330.4286145,0
+SCHZ.US,D,20210708,000000,24.9153,24.9332,24.8857,24.9153,994858.97103901,0
+SCHZ.US,D,20210709,000000,24.8743,24.8743,24.8196,24.8196,1378191.2776895,0
+SCHZ.US,D,20210712,000000,24.847,24.847,24.8019,24.8063,1553574.9098763,0
+SCHZ.US,D,20210713,000000,24.8151,24.8378,24.7427,24.7562,2343329.8225503,0
+SCHZ.US,D,20210714,000000,24.8019,24.8378,24.7926,24.8378,1121787.6275374,0
+SCHZ.US,D,20210715,000000,24.9062,24.9062,24.8283,24.8926,1800247.2095043,0
+SCHZ.US,D,20210716,000000,24.8424,24.8765,24.8378,24.8698,918087.23478777,0
+SCHZ.US,D,20210719,000000,24.9376,25.0174,24.9376,25.0015,1255269.6478776,0
+SCHZ.US,D,20210720,000000,25.0644,25.0644,24.9628,24.9787,2946535.3817128,0
+SCHZ.US,D,20210721,000000,24.9153,24.9226,24.8743,24.8972,2321833.9995872,0
+SCHZ.US,D,20210722,000000,24.8926,24.9652,24.8926,24.9515,962399.20368334,0
+SCHZ.US,D,20210723,000000,24.8972,24.9332,24.8972,24.9286,1301156.3541354,0
+SCHZ.US,D,20210726,000000,24.9468,24.9558,24.9016,24.9153,1074916.1621213,0
+SCHZ.US,D,20210727,000000,24.9652,24.9923,24.9421,24.9742,1651105.5446426,0
+SCHZ.US,D,20210728,000000,24.9332,24.9923,24.9153,24.9923,1660637.311462,0
+SCHZ.US,D,20210729,000000,24.9515,24.9632,24.9354,24.9515,753851.7781056,0
+SCHZ.US,D,20210730,000000,24.9604,24.9923,24.9604,24.9787,757817.13346906,0
+SCHZ.US,D,20210802,000000,24.9867,25.0731,24.9867,25.0462,1026573.7395776,0
+SCHZ.US,D,20210803,000000,25.0685,25.0774,25.0444,25.0594,991211.93894192,0
+SCHZ.US,D,20210804,000000,25.0818,25.1115,24.9964,25.0594,1170871.4290213,0
+SCHZ.US,D,20210805,000000,25.0232,25.1139,24.9872,25.0004,890221.07084375,0
+SCHZ.US,D,20210806,000000,24.9822,24.9822,24.8822,24.8914,1910778.5753949,0
+SCHZ.US,D,20210809,000000,24.9096,24.9324,24.828,24.837,1268120.7593975,0
+SCHZ.US,D,20210810,000000,24.8594,24.8594,24.796,24.8006,1400333.4352511,0
+SCHZ.US,D,20210811,000000,24.8233,24.8508,24.7782,24.828,1582847.7908597,0
+SCHZ.US,D,20210812,000000,24.8188,24.828,24.7914,24.8188,1133162.6837175,0
+SCHZ.US,D,20210813,000000,24.8462,24.9142,24.8414,24.9142,946893.65450238,0
+SCHZ.US,D,20210816,000000,24.9552,24.9801,24.9324,24.937,939044.96361094,0
+SCHZ.US,D,20210817,000000,24.9187,24.9416,24.9096,24.9142,926618.41702797,0
+SCHZ.US,D,20210818,000000,24.8776,24.9303,24.8776,24.9187,1272935.061007,0
+SCHZ.US,D,20210819,000000,24.9552,24.9552,24.9234,24.9552,913961.9924691,0
+SCHZ.US,D,20210820,000000,24.9822,24.9822,24.9006,24.9552,601676.04617952,0
+SCHZ.US,D,20210823,000000,24.9508,24.9598,24.928,24.9552,970233.93165547,0
+SCHZ.US,D,20210824,000000,24.928,24.9508,24.9166,24.9187,748670.97054051,0
+SCHZ.US,D,20210825,000000,24.9142,24.9234,24.8554,24.8732,771634.68567593,0
+SCHZ.US,D,20210826,000000,24.8776,24.8776,24.8392,24.8732,861470.99865781,0
+SCHZ.US,D,20210827,000000,24.8732,24.9416,24.8558,24.9416,839080.88380511,0
+SCHZ.US,D,20210830,000000,24.9096,24.969,24.9096,24.969,925591.62873563,0
+SCHZ.US,D,20210831,000000,24.9552,24.9801,24.9234,24.9462,1689009.8187586,0
+SCHZ.US,D,20210901,000000,24.974,24.974,24.9192,24.9419,1274984.5425771,0
+SCHZ.US,D,20210902,000000,24.9602,24.974,24.9343,24.9695,837241.43059108,0
+SCHZ.US,D,20210903,000000,24.9374,24.9374,24.9101,24.9237,3183519.5068105,0
+SCHZ.US,D,20210907,000000,24.8876,24.8876,24.8466,24.8694,1244166.6441503,0
+SCHZ.US,D,20210908,000000,24.9054,24.9237,24.8624,24.9146,2046273.4848684,0
+SCHZ.US,D,20210909,000000,24.9101,24.9833,24.9008,24.9786,1316923.112436,0
+SCHZ.US,D,20210910,000000,24.9467,24.9557,24.9054,24.9285,733341.39956196,0
+SCHZ.US,D,20210913,000000,24.9602,24.974,24.9467,24.9602,870885.39587351,0
+SCHZ.US,D,20210914,000000,24.9923,25.0376,24.974,25.0238,1551945.6514378,0
+SCHZ.US,D,20210915,000000,25.0238,25.0238,24.9749,25.0014,974761.38457051,0
+SCHZ.US,D,20210916,000000,24.933,25.006,24.9285,24.9467,975570.08119588,0
+SCHZ.US,D,20210917,000000,24.9054,24.9237,24.5733,24.9237,691623.58202504,0
+SCHZ.US,D,20210920,000000,24.9557,24.9901,24.9467,24.9833,878277.32016281,0
+SCHZ.US,D,20210921,000000,24.9695,24.9901,24.9627,24.9786,1002125.9298402,0
+SCHZ.US,D,20210922,000000,24.9786,25.0084,24.9557,25.0014,1026775.8772484,0
+SCHZ.US,D,20210923,000000,24.9374,24.974,24.8578,24.86,1006685.2302741,0
+SCHZ.US,D,20210924,000000,24.8374,24.851,24.8034,24.8194,939281.45938178,0
+SCHZ.US,D,20210927,000000,24.7827,24.815,24.7691,24.7921,1261096.817286,0
+SCHZ.US,D,20210928,000000,24.7192,24.7306,24.6694,24.6872,1072604.9335755,0
+SCHZ.US,D,20210929,000000,24.7374,24.7467,24.678,24.7008,871993.52881693,0
+SCHZ.US,D,20210930,000000,24.7146,24.7146,24.6694,24.6872,1274044.7059584,0
+SCHZ.US,D,20211001,000000,24.7327,24.7874,24.7258,24.7736,1568832.1112424,0
+SCHZ.US,D,20211004,000000,24.7512,24.7827,24.7327,24.7605,1141547.4137225,0
+SCHZ.US,D,20211005,000000,24.7467,24.7736,24.6964,24.7056,1082033.8990941,0
+SCHZ.US,D,20211006,000000,24.71,24.7284,24.6918,24.7192,2543062.37884,0
+SCHZ.US,D,20211007,000000,24.6738,24.6964,24.6373,24.6373,1078165.2692916,0
+SCHZ.US,D,20211008,000000,24.6419,24.6419,24.578,24.5918,1104074.1606356,0
+SCHZ.US,D,20211011,000000,24.5552,24.5687,24.5414,24.5414,875628.29229803,0
+SCHZ.US,D,20211012,000000,24.587,24.6419,24.5644,24.6419,2582535.5168248,0
+SCHZ.US,D,20211013,000000,24.6512,24.7008,24.6419,24.6964,2110726.6059113,0
+SCHZ.US,D,20211014,000000,24.7146,24.7422,24.6918,24.7374,798898.28221521,0
+SCHZ.US,D,20211015,000000,24.6918,24.6964,24.6648,24.678,662012.17153676,0
+SCHZ.US,D,20211018,000000,24.6237,24.6738,24.61,24.6555,748396.2707934,0
+SCHZ.US,D,20211019,000000,24.6373,24.6373,24.5918,24.5918,1104362.6686209,0
+SCHZ.US,D,20211020,000000,24.587,24.6168,24.5687,24.5733,1214096.2436855,0
+SCHZ.US,D,20211021,000000,24.5598,24.5639,24.5184,24.5184,929664.52653942,0
+SCHZ.US,D,20211022,000000,24.5414,24.5823,24.5321,24.5687,794290.8971171,0
+SCHZ.US,D,20211025,000000,24.5823,24.6122,24.5687,24.5961,2084417.7375878,0
+SCHZ.US,D,20211026,000000,24.61,24.6466,24.58,24.6373,1241893.550933,0
+SCHZ.US,D,20211027,000000,24.7056,24.7558,24.6512,24.7284,1162728.7083079,0
+SCHZ.US,D,20211028,000000,24.7008,24.735,24.6827,24.6918,1208205.8723195,0
+SCHZ.US,D,20211029,000000,24.6419,24.7262,24.6327,24.7008,2488046.9659818,0
+SCHZ.US,D,20211101,000000,24.6527,24.6938,24.6342,24.6802,1866681.195244,0
+SCHZ.US,D,20211102,000000,24.703,24.7505,24.7025,24.7393,1998473.2889164,0
+SCHZ.US,D,20211103,000000,24.7484,24.7576,24.6654,24.6938,1393411.8005716,0
+SCHZ.US,D,20211104,000000,24.7076,24.7879,24.7076,24.776,1407668.2040625,0
+SCHZ.US,D,20211105,000000,24.835,24.89,24.8033,24.8718,3618060.9453591,0
+SCHZ.US,D,20211108,000000,24.8442,24.8672,24.8079,24.8258,1651091.8208142,0
+SCHZ.US,D,20211109,000000,24.9084,25.027,24.8624,24.89,14615870.391872,0
+SCHZ.US,D,20211110,000000,24.8442,24.8534,24.6846,24.7076,3236107.5896977,0
+SCHZ.US,D,20211111,000000,24.7208,24.7208,24.671,24.6802,2031138.213413,0
+SCHZ.US,D,20211112,000000,24.7255,24.7255,24.648,24.6617,1270576.3240296,0
+SCHZ.US,D,20211115,000000,24.6664,24.6664,24.5748,24.5792,1266856.2187416,0
+SCHZ.US,D,20211116,000000,24.5885,24.6205,24.5609,24.5702,1449431.5678852,0
+SCHZ.US,D,20211117,000000,24.5386,24.6205,24.5386,24.6158,1617010.8562402,0
+SCHZ.US,D,20211118,000000,24.6114,24.6527,24.5975,24.6434,1180056.6711946,0
+SCHZ.US,D,20211119,000000,24.6892,24.7208,24.6846,24.6938,991928.43761822,0
+SCHZ.US,D,20211122,000000,24.6342,24.6416,24.5527,24.5702,2036952.923438,0
+SCHZ.US,D,20211123,000000,24.5522,24.5522,24.4748,24.484,1317334.0110219,0
+SCHZ.US,D,20211124,000000,24.4655,24.5386,24.4611,24.5386,1575790.7805212,0
+SCHZ.US,D,20211126,000000,24.4244,24.7145,24.374,24.703,799434.26229321,0
+SCHZ.US,D,20211129,000000,24.6527,24.7255,24.6209,24.7122,1514521.4100857,0
+SCHZ.US,D,20211130,000000,24.8258,24.8396,24.7076,24.7528,4309489.9690239,0
+SCHZ.US,D,20211201,000000,24.7138,24.7754,24.6818,24.7639,2895294.7770053,0
+SCHZ.US,D,20211202,000000,24.8374,24.8374,24.7232,24.7639,1650780.344108,0
+SCHZ.US,D,20211203,000000,24.773,24.9012,24.7368,24.8692,2032270.4905914,0
+SCHZ.US,D,20211206,000000,24.8144,24.8598,24.7684,24.7778,1506708.4554345,0
+SCHZ.US,D,20211207,000000,24.773,24.7915,24.7368,24.7414,1033542.5342365,0
+SCHZ.US,D,20211208,000000,24.7232,24.7321,24.645,24.6771,1996957.1302814,0
+SCHZ.US,D,20211209,000000,24.6818,24.7138,24.6542,24.6771,1582159.6436475,0
+SCHZ.US,D,20211210,000000,24.7184,24.7392,24.6724,24.6771,892445.91541945,0
+SCHZ.US,D,20211213,000000,24.6862,24.7822,24.6862,24.7552,1334373.6812133,0
+SCHZ.US,D,20211214,000000,24.7184,24.7444,24.6862,24.7232,1029044.7800245,0
+SCHZ.US,D,20211215,000000,24.668,24.7276,24.6496,24.7002,1974866.9495459,0
+SCHZ.US,D,20211216,000000,24.7138,24.7576,24.6955,24.7276,1140342.9604032,0
+SCHZ.US,D,20211217,000000,24.8097,24.8832,24.7598,24.7639,1187391.8653594,0
+SCHZ.US,D,20211220,000000,24.7639,24.7891,24.7276,24.7368,1873409.3762036,0
+SCHZ.US,D,20211221,000000,24.6587,24.7414,24.6512,24.7138,2088362.8219344,0
+SCHZ.US,D,20211222,000000,24.7368,24.7368,24.6955,24.7368,1201272.8278745,0
+SCHZ.US,D,20211223,000000,24.7184,24.7368,24.6702,24.7002,1752721.4532543,0
+SCHZ.US,D,20211227,000000,24.6818,24.7276,24.6818,24.7184,1732752.7314063,0
+SCHZ.US,D,20211228,000000,24.7414,24.7598,24.6955,24.7184,1869983.2418813,0
+SCHZ.US,D,20211229,000000,24.6818,24.6818,24.6173,24.645,1901517.6174175,0
+SCHZ.US,D,20211230,000000,24.6634,24.6908,24.6267,24.6862,1690447.7047425,0
+SCHZ.US,D,20211231,000000,24.7232,24.7232,24.6724,24.6955,3643631.7762346,0
+SCHZ.US,D,20220103,000000,24.5944,24.5944,24.5169,24.5216,2342717.9014162,0
+SCHZ.US,D,20220104,000000,24.4986,24.5216,24.4638,24.5216,1542481.3925671,0
+SCHZ.US,D,20220105,000000,24.5307,24.5352,24.4297,24.4342,1916502.8711603,0
+SCHZ.US,D,20220106,000000,24.3975,24.425,24.3722,24.4068,2174371.2085328,0
+SCHZ.US,D,20220107,000000,24.3975,24.3975,24.3016,24.3332,2476500.4966769,0
+SCHZ.US,D,20220110,000000,24.274,24.3287,24.2557,24.3016,2098111.949224,0
+SCHZ.US,D,20220111,000000,24.3062,24.3608,24.2786,24.3608,1760037.6549,0
+SCHZ.US,D,20220112,000000,24.3884,24.3975,24.3401,24.3472,10581094.20209,0
+SCHZ.US,D,20220113,000000,24.3472,24.3884,24.3311,24.3747,12141838.872657,0
+SCHZ.US,D,20220114,000000,24.3472,24.3472,24.2464,24.2464,3248149.5846867,0
+SCHZ.US,D,20220118,000000,24.173,24.1824,24.0996,24.0996,2560461.4794211,0
+SCHZ.US,D,20220119,000000,24.1454,24.1988,24.1086,24.1592,2253952.053882,0
+SCHZ.US,D,20220120,000000,24.196,24.1984,24.1685,24.1868,2777288.0818695,0
+SCHZ.US,D,20220121,000000,24.265,24.2993,24.2464,24.2694,1502191.0984195,0
+SCHZ.US,D,20220124,000000,24.265,24.315,24.2464,24.2511,2197681.119224,0
+SCHZ.US,D,20220125,000000,24.265,24.334,24.2158,24.219,1908507.1056821,0
+SCHZ.US,D,20220126,000000,24.2464,24.2511,24.0907,24.0949,1804806.1004567,0
+SCHZ.US,D,20220127,000000,24.1363,24.2006,24.1363,24.1685,8681114.315653,0
+SCHZ.US,D,20220128,000000,24.118,24.2052,24.1086,24.1914,3800118.773387,0
+SCHZ.US,D,20220131,000000,24.1685,24.2096,24.1454,24.1547,11656244.774444,0
+SCHZ.US,D,20220201,000000,24.1958,24.205,24.1226,24.182,5405908.8176103,0
+SCHZ.US,D,20220202,000000,24.2189,24.2625,24.1958,24.2094,2610480.0644771,0
+SCHZ.US,D,20220203,000000,24.1088,24.1226,24.0582,24.1134,4920979.938748,0
+SCHZ.US,D,20220204,000000,23.989,23.9948,23.934,23.9432,2987447.2061768,0
+SCHZ.US,D,20220207,000000,23.9754,23.9801,23.9295,23.9801,2204392.537177,0
+SCHZ.US,D,20220208,000000,23.948,23.948,23.8977,23.8977,2099000.4376242,0
+SCHZ.US,D,20220209,000000,23.9525,23.9731,23.9137,23.9202,1782850.2266571,0
+SCHZ.US,D,20220210,000000,23.8793,23.8793,23.6912,23.6958,2122201.0912356,0
+SCHZ.US,D,20220211,000000,23.7735,23.8608,23.6874,23.8564,3920880.0246903,0
+SCHZ.US,D,20220214,000000,23.7871,23.7871,23.6958,23.723,2623117.3770186,0
+SCHZ.US,D,20220215,000000,23.6999,23.723,23.6637,23.6728,1800274.6305828,0
+SCHZ.US,D,20220216,000000,23.7045,23.7182,23.6358,23.6999,1923204.1807244,0
+SCHZ.US,D,20220217,000000,23.7274,23.785,23.7206,23.7598,1594751.4492563,0
+SCHZ.US,D,20220218,000000,23.8011,23.8011,23.761,23.7966,1645792.0176117,0
+SCHZ.US,D,20220222,000000,23.7644,23.7735,23.7279,23.7689,2690230.137292,0
+SCHZ.US,D,20220223,000000,23.7274,23.7321,23.6637,23.6681,2294999.437591,0
+SCHZ.US,D,20220224,000000,23.723,23.7782,23.6797,23.7045,2999432.3264318,0
+SCHZ.US,D,20220225,000000,23.6958,23.7366,23.682,23.7366,1275857.6827365,0
+SCHZ.US,D,20220228,000000,23.8241,23.9248,23.8241,23.9069,2352390.1848442,0
+SCHZ.US,D,20220301,000000,23.9996,24.1238,23.9902,24.0456,2026402.0938727,0
+SCHZ.US,D,20220302,000000,23.94,23.9494,23.7558,23.7603,1653673.621946,0
+SCHZ.US,D,20220303,000000,23.8294,23.8616,23.7839,23.8433,5445864.753098,0
+SCHZ.US,D,20220304,000000,23.9585,23.9892,23.917,23.94,1945677.6059497,0
+SCHZ.US,D,20220307,000000,23.8756,23.8986,23.7973,23.8111,3340407.0011107,0
+SCHZ.US,D,20220308,000000,23.7192,23.7285,23.6824,23.7147,1856869.3845595,0
+SCHZ.US,D,20220309,000000,23.7147,23.7147,23.6382,23.6596,1298015.3909463,0
+SCHZ.US,D,20220310,000000,23.5811,23.5856,23.4849,23.535,2332073.5552929,0
+SCHZ.US,D,20220311,000000,23.5166,23.5487,23.5033,23.5166,1230402.8272136,0
+SCHZ.US,D,20220314,000000,23.3696,23.3954,23.2963,23.3004,1776856.6992076,0
+SCHZ.US,D,20220315,000000,23.3374,23.4156,23.3074,23.3374,2662128.595032,0
+SCHZ.US,D,20220316,000000,23.342,23.3719,23.2156,23.3604,4422088.6636957,0
+SCHZ.US,D,20220317,000000,23.434,23.4374,23.3719,23.4018,2044310.0048986,0
+SCHZ.US,D,20220318,000000,23.4801,23.4801,23.4156,23.4524,1300402.5337151,0
+SCHZ.US,D,20220321,000000,23.434,23.434,23.2018,23.2088,2927370.5384671,0
+SCHZ.US,D,20220322,000000,23.1811,23.1811,23.1257,23.1442,3080861.6483737,0
+SCHZ.US,D,20220323,000000,23.2364,23.2594,23.1488,23.2594,2038708.899911,0
+SCHZ.US,D,20220324,000000,23.1811,23.2166,23.1396,23.1948,1266926.1115768,0
+SCHZ.US,D,20220325,000000,23.0982,23.1442,22.984,23.0156,1709463.3185836,0
+SCHZ.US,D,20220328,000000,23.0156,23.1115,23.0156,23.0704,1819619.1067167,0
+SCHZ.US,D,20220329,000000,23.0982,23.1858,23.0954,23.172,2320120.4804104,0
+SCHZ.US,D,20220330,000000,23.158,23.2433,23.1281,23.241,3382032.2606099,0
+SCHZ.US,D,20220331,000000,23.2824,23.2959,23.2318,23.2548,6081011.8296034,0
+SCHZ.US,D,20220401,000000,23.0863,23.238,23.0863,23.1872,2395878.4137903,0
+SCHZ.US,D,20220404,000000,23.2059,23.2196,23.1504,23.2011,4818172.4724734,0
+SCHZ.US,D,20220405,000000,23.1642,23.1688,22.9724,22.98,3023134.6349291,0
+SCHZ.US,D,20220406,000000,22.8742,22.9707,22.8327,22.9016,2357577.3532741,0
+SCHZ.US,D,20220407,000000,22.8968,22.9154,22.8286,22.8511,1944930.1057643,0
+SCHZ.US,D,20220408,000000,22.7959,22.805,22.7151,22.7496,1998240.1046539,0
+SCHZ.US,D,20220411,000000,22.6849,22.6988,22.6208,22.6486,1814138.547398,0
+SCHZ.US,D,20220412,000000,22.7358,22.7842,22.7034,22.7034,2922428.1025504,0
+SCHZ.US,D,20220413,000000,22.7358,22.8192,22.7358,22.768,2023693.99913,0
+SCHZ.US,D,20220414,000000,22.8372,22.8372,22.5714,22.5792,1332286.4258675,0
+SCHZ.US,D,20220418,000000,22.5652,22.5932,22.5054,22.51,1989554.0254394,0
+SCHZ.US,D,20220419,000000,22.432,22.4638,22.36,22.372,2038027.1128861,0
+SCHZ.US,D,20220420,000000,22.418,22.533,22.418,22.5008,2119682.7558157,0
+SCHZ.US,D,20220421,000000,22.4684,22.4684,22.3212,22.3811,1726738.3952223,0
+SCHZ.US,D,20220422,000000,22.3212,22.4043,22.2981,22.358,3256133.836122,0
+SCHZ.US,D,20220425,000000,22.4043,22.57,22.4043,22.496,2650720.6131874,0
+SCHZ.US,D,20220426,000000,22.547,22.6116,22.5401,22.5652,2715160.057215,0
+SCHZ.US,D,20220427,000000,22.57,22.5838,22.4731,22.4731,1653476.407394,0
+SCHZ.US,D,20220428,000000,22.4412,22.4731,22.3972,22.4638,2015503.9578557,0
+SCHZ.US,D,20220429,000000,22.3766,22.4276,22.326,22.3305,2247311.8015503,0
+SCHZ.US,D,20220502,000000,22.2612,22.2658,22.1918,22.215,3888632.0302532,0
+SCHZ.US,D,20220503,000000,22.275,22.3492,22.2351,22.2428,4196446.316231,0
+SCHZ.US,D,20220504,000000,22.2843,22.409,22.2062,22.3996,3718224.5859135,0
+SCHZ.US,D,20220505,000000,22.2566,22.2796,22.1043,22.1873,2374830.3759533,0
+SCHZ.US,D,20220506,000000,22.1735,22.178,22.0765,22.0858,2581855.8175798,0
+SCHZ.US,D,20220509,000000,22.1043,22.2012,22.081,22.1965,2694363.2875049,0
+SCHZ.US,D,20220510,000000,22.275,22.3398,22.2492,22.2566,3572878.9711275,0
+SCHZ.US,D,20220511,000000,22.2103,22.3536,22.178,22.3398,3329701.2446909,0
+SCHZ.US,D,20220512,000000,22.4135,22.4364,22.3419,22.395,3538327.4375742,0
+SCHZ.US,D,20220513,000000,22.335,22.358,22.2843,22.2888,2259704.0856365,0
+SCHZ.US,D,20220516,000000,22.3488,22.3996,22.312,22.3442,1872309.2848805,0
+SCHZ.US,D,20220517,000000,22.2888,22.2888,22.215,22.2196,2317675.5415012,0
+SCHZ.US,D,20220518,000000,22.2566,22.3226,22.2012,22.3027,2514251.6948159,0
+SCHZ.US,D,20220519,000000,22.326,22.4503,22.326,22.3536,4147713.2962393,0
+SCHZ.US,D,20220520,000000,22.3626,22.446,22.3626,22.4276,2515152.7943054,0
+SCHZ.US,D,20220523,000000,22.4043,22.4437,22.3398,22.3536,1716091.9913971,0
+SCHZ.US,D,20220524,000000,22.4043,22.5704,22.4043,22.5334,2396276.977026,0
+SCHZ.US,D,20220525,000000,22.5842,22.6398,22.5775,22.626,1209162.8775809,0
+SCHZ.US,D,20220526,000000,22.6398,22.6628,22.5752,22.5982,1730100.1894719,0
+SCHZ.US,D,20220527,000000,22.6582,22.6904,22.626,22.6442,1217554.3665776,0
+SCHZ.US,D,20220531,000000,22.5982,22.5982,22.4716,22.5012,2177948.801898,0
+SCHZ.US,D,20220601,000000,22.5261,22.554,22.3827,22.4058,1807542.7022535,0
+SCHZ.US,D,20220602,000000,22.4754,22.4754,22.3827,22.443,2549668.269618,0
+SCHZ.US,D,20220603,000000,22.4106,22.422,22.3689,22.4012,1530834.3671211,0
+SCHZ.US,D,20220606,000000,22.3504,22.3966,22.2579,22.2579,1611329.7257165,0
+SCHZ.US,D,20220607,000000,22.3272,22.392,22.3108,22.3457,1421103.1496294,0
+SCHZ.US,D,20220608,000000,22.3178,22.3504,22.2626,22.2717,1666543.4061389,0
+SCHZ.US,D,20220609,000000,22.2486,22.2763,22.2208,22.23,1225549.5635357,0
+SCHZ.US,D,20220610,000000,22.1562,22.1562,22.0126,22.0588,1800901.2352322,0
+SCHZ.US,D,20220613,000000,21.8509,21.8554,21.5918,21.689,3109430.2216886,0
+SCHZ.US,D,20220614,000000,21.698,21.7676,21.5316,21.5641,2124992.719032,0
+SCHZ.US,D,20220615,000000,21.7075,21.8045,21.601,21.7906,4740061.7109358,0
+SCHZ.US,D,20220616,000000,21.7167,21.8509,21.5942,21.8416,2097032.4023045,0
+SCHZ.US,D,20220617,000000,21.8416,21.91,21.7767,21.86,1740243.8002656,0
+SCHZ.US,D,20220621,000000,21.7952,21.8438,21.7444,21.7536,3558168.1186116,0
+SCHZ.US,D,20220622,000000,21.9017,21.985,21.9017,21.9526,2661178.7603383,0
+SCHZ.US,D,20220623,000000,22.0543,22.1654,22.0264,22.0359,3166626.3973123,0
+SCHZ.US,D,20220624,000000,22.0034,22.0975,21.9988,22.0034,2487218.5898075,0
+SCHZ.US,D,20220627,000000,21.9433,21.9918,21.8855,21.9062,2296933.6414516,0
+SCHZ.US,D,20220628,000000,21.9017,21.9294,21.8738,21.911,5558503.6148409,0
+SCHZ.US,D,20220629,000000,21.9712,22.0498,21.9281,22.0451,1645213.7467534,0
+SCHZ.US,D,20220630,000000,22.1005,22.1978,22.1005,22.1421,3654912.5872762,0
+SCHZ.US,D,20220701,000000,22.2105,22.433,22.2105,22.3264,1971998.8594385,0
+SCHZ.US,D,20220705,000000,22.331,22.4145,22.331,22.382,3411603.1530555,0
+SCHZ.US,D,20220706,000000,22.4562,22.4562,22.2198,22.2198,2498763.4323228,0
+SCHZ.US,D,20220707,000000,22.257,22.2662,22.1526,22.1689,1914268.7824362,0
+SCHZ.US,D,20220708,000000,22.1689,22.1689,22.0714,22.0806,1426487.0571992,0
+SCHZ.US,D,20220711,000000,22.1874,22.2452,22.1464,22.1874,1593803.5446168,0
+SCHZ.US,D,20220712,000000,22.2754,22.3032,22.1634,22.2245,3507498.5423324,0
+SCHZ.US,D,20220713,000000,22.1271,22.317,22.09,22.3032,1917012.5950861,0
+SCHZ.US,D,20220714,000000,22.1549,22.2598,22.1271,22.229,1777067.3645187,0
+SCHZ.US,D,20220715,000000,22.243,22.345,22.243,22.308,1761232.200476,0
+SCHZ.US,D,20220718,000000,22.2336,22.2754,22.2035,22.2336,1976612.8651444,0
+SCHZ.US,D,20220719,000000,22.2152,22.257,22.1874,22.2105,1479337.8069893,0
+SCHZ.US,D,20220720,000000,22.2894,22.2986,22.1897,22.1967,5472819.0653212,0
+SCHZ.US,D,20220721,000000,22.2754,22.3914,22.2476,22.3914,1614410.1816007,0
+SCHZ.US,D,20220722,000000,22.5908,22.6126,22.5073,22.5536,1436612.4161443,0
+SCHZ.US,D,20220725,000000,22.5303,22.5303,22.4562,22.4841,1140893.2622231,0
+SCHZ.US,D,20220726,000000,22.5769,22.6208,22.4748,22.4748,2074870.2629522,0
+SCHZ.US,D,20220727,000000,22.5303,22.6278,22.5118,22.5536,1676803.8772735,0
+SCHZ.US,D,20220728,000000,22.6788,22.746,22.6734,22.716,1069866.9107134,0
+SCHZ.US,D,20220729,000000,22.716,22.7948,22.674,22.7389,2604687.111701,0
+SCHZ.US,D,20220801,000000,22.8134,22.8226,22.7436,22.7994,1050650.8418055,0
+SCHZ.US,D,20220802,000000,22.818,22.8273,22.5672,22.5766,3217609.9942309,0
+SCHZ.US,D,20220803,000000,22.5766,22.6762,22.473,22.6694,1562193.0172627,0
+SCHZ.US,D,20220804,000000,22.7111,22.7298,22.6648,22.7298,1660959.1270543,0
+SCHZ.US,D,20220805,000000,22.5208,22.5208,22.4232,22.479,1213989.2441709,0
+SCHZ.US,D,20220808,000000,22.5672,22.5952,22.5394,22.5766,1050261.125735,0
+SCHZ.US,D,20220809,000000,22.53,22.5346,22.4952,22.5254,1119764.0801958,0
+SCHZ.US,D,20220810,000000,22.618,22.6786,22.558,22.5718,1303288.0525137,0
+SCHZ.US,D,20220811,000000,22.6462,22.6694,22.4418,22.4466,1233757.1073959,0
+SCHZ.US,D,20220812,000000,22.5394,22.558,22.4696,22.558,1506610.0318412,0
+SCHZ.US,D,20220815,000000,22.609,22.6332,22.5856,22.5952,958966.36823514,0
+SCHZ.US,D,20220816,000000,22.581,22.581,22.4836,22.558,1643643.6760081,0
+SCHZ.US,D,20220817,000000,22.451,22.4724,22.3861,22.4232,1334245.7191568,0
+SCHZ.US,D,20220818,000000,22.4836,22.5092,22.4486,22.4649,1291271.4481505,0
+SCHZ.US,D,20220819,000000,22.3767,22.3767,22.2746,22.3117,1441452.0885979,0
+SCHZ.US,D,20220822,000000,22.2792,22.2792,22.2002,22.2236,1280266.8136942,0
+SCHZ.US,D,20220823,000000,22.2606,22.3047,22.1769,22.2096,1158656.0215349,0
+SCHZ.US,D,20220824,000000,22.1864,22.1864,22.1214,22.14,1004944.2520504,0
+SCHZ.US,D,20220825,000000,22.1631,22.2932,22.14,22.2746,1730612.8004375,0
+SCHZ.US,D,20220826,000000,22.2236,22.2746,22.1818,22.2236,1352200.6490592,0
+SCHZ.US,D,20220829,000000,22.1445,22.1538,22.1028,22.1214,898035.01419899,0
+SCHZ.US,D,20220830,000000,22.1492,22.1818,22.0702,22.1353,1362445.2295215,0
+SCHZ.US,D,20220831,000000,22.1306,22.14,22.0213,22.0284,2545100.0097436,0
+SCHZ.US,D,20220901,000000,21.9449,21.9472,21.8401,21.9262,2197537.7687627,0
+SCHZ.US,D,20220902,000000,21.996,22.0519,21.9658,21.9821,1188807.9211999,0
+SCHZ.US,D,20220906,000000,21.8984,21.9076,21.7819,21.7819,1558761.5463806,0
+SCHZ.US,D,20220907,000000,21.8749,21.9402,21.8528,21.9262,2500877.1384575,0
+SCHZ.US,D,20220908,000000,21.9773,21.9773,21.8564,21.8564,1311706.1089755,0
+SCHZ.US,D,20220909,000000,21.9122,21.9432,21.8422,21.8564,6077577.5110105,0
+SCHZ.US,D,20220912,000000,21.9308,21.9308,21.8007,21.8192,1362124.4459396,0
+SCHZ.US,D,20220913,000000,21.7028,21.7247,21.6678,21.7168,1551243.7009431,0
+SCHZ.US,D,20220914,000000,21.6702,21.768,21.6702,21.726,3122333.7403561,0
+SCHZ.US,D,20220915,000000,21.6796,21.7167,21.6514,21.661,1560377.2708073,0
+SCHZ.US,D,20220916,000000,21.684,21.6935,21.6054,21.661,1246580.812303,0
+SCHZ.US,D,20220919,000000,21.5772,21.6514,21.5678,21.6329,2133933.6594494,0
+SCHZ.US,D,20220920,000000,21.5026,21.5542,21.48,21.5121,1779359.4962984,0
+SCHZ.US,D,20220921,000000,21.4886,21.605,21.4422,21.5772,2390730.7119486,0
+SCHZ.US,D,20220922,000000,21.4422,21.4422,21.335,21.3445,1937659.6672905,0
+SCHZ.US,D,20220923,000000,21.3304,21.3537,21.2282,21.2934,2855066.7076294,0
+SCHZ.US,D,20220926,000000,21.2467,21.2467,21.0001,21.014,2869700.6159674,0
+SCHZ.US,D,20220927,000000,21.0465,21.0465,20.9022,20.9349,2047069.1343868,0
+SCHZ.US,D,20220928,000000,21.1212,21.2724,21.0978,21.256,6100861.5610267,0
+SCHZ.US,D,20220929,000000,21.1582,21.2006,21.0976,21.149,1752530.3062503,0
+SCHZ.US,D,20220930,000000,21.2236,21.2675,21.0698,21.0885,3924308.8726837,0
+SCHZ.US,D,20221003,000000,21.2434,21.4159,21.2106,21.2806,2820970.0267267,0
+SCHZ.US,D,20221004,000000,21.36,21.4532,21.318,21.3274,1971755.1851215,0
+SCHZ.US,D,20221005,000000,21.234,21.248,21.1392,21.22,1365206.529004,0
+SCHZ.US,D,20221006,000000,21.2154,21.2248,21.1198,21.1266,1372465.7463914,0
+SCHZ.US,D,20221007,000000,21.094,21.094,21.0054,21.0147,2893823.6781675,0
+SCHZ.US,D,20221010,000000,21.038,21.038,20.8934,20.94,1380995.9162177,0
+SCHZ.US,D,20221011,000000,20.9727,21.0334,20.9145,20.9354,1425121.3273693,0
+SCHZ.US,D,20221012,000000,20.8981,20.9913,20.8981,20.9635,3228519.2511354,0
+SCHZ.US,D,20221013,000000,20.7627,20.9448,20.704,20.8934,2071266.6888989,0
+SCHZ.US,D,20221014,000000,20.9354,20.9913,20.7627,20.7676,2772390.923892,0
+SCHZ.US,D,20221017,000000,20.8934,20.9354,20.8093,20.8234,2015254.764718,0
+SCHZ.US,D,20221018,000000,20.884,20.8934,20.7767,20.856,4894992.9463786,0
+SCHZ.US,D,20221019,000000,20.744,20.7697,20.6788,20.6836,2587991.3707904,0
+SCHZ.US,D,20221020,000000,20.6228,20.6928,20.5362,20.5575,1948070.0326717,0
+SCHZ.US,D,20221021,000000,20.4783,20.6024,20.4642,20.5902,1553256.0517573,0
+SCHZ.US,D,20221024,000000,20.5248,20.6438,20.5202,20.5482,1715755.786948,0
+SCHZ.US,D,20221025,000000,20.6415,20.7978,20.6415,20.7627,1852514.9845473,0
+SCHZ.US,D,20221026,000000,20.8046,20.8934,20.7767,20.8468,1640471.6800842,0
+SCHZ.US,D,20221027,000000,20.9073,20.9936,20.8608,20.9587,1504914.8506438,0
+SCHZ.US,D,20221028,000000,20.884,20.9635,20.8561,20.9214,1600304.8678444,0
+SCHZ.US,D,20221031,000000,20.8702,20.8795,20.7722,20.8514,5455305.0814754,0
+SCHZ.US,D,20221101,000000,20.9824,20.989,20.842,20.8841,1982258.891496,0
+SCHZ.US,D,20221102,000000,20.9028,21.0243,20.8046,20.8468,2744546.0745385,0
+SCHZ.US,D,20221103,000000,20.6971,20.8092,20.6808,20.7814,1578055.1851294,0
+SCHZ.US,D,20221104,000000,20.786,20.886,20.7255,20.772,1871184.9892211,0
+SCHZ.US,D,20221107,000000,20.7814,20.7953,20.7018,20.7018,2620810.3333431,0
+SCHZ.US,D,20221108,000000,20.7625,20.8351,20.7462,20.8046,2230735.4514568,0
+SCHZ.US,D,20221109,000000,20.786,20.8463,20.7486,20.8234,1952733.1340268,0
+SCHZ.US,D,20221110,000000,21.1228,21.263,21.0994,21.263,2292866.3529931,0
+SCHZ.US,D,20221111,000000,21.2442,21.2666,21.1932,21.2442,1087463.9923803,0
+SCHZ.US,D,20221114,000000,21.1836,21.2255,21.175,21.188,1766584.2141904,0
+SCHZ.US,D,20221115,000000,21.3002,21.3448,21.263,21.3424,5705650.0115665,0
+SCHZ.US,D,20221116,000000,21.3846,21.4851,21.3822,21.4733,3856687.9289594,0
+SCHZ.US,D,20221117,000000,21.3892,21.3892,21.3143,21.3846,2381054.4251502,0
+SCHZ.US,D,20221118,000000,21.3706,21.4172,21.333,21.3424,1214232.0739893,0
+SCHZ.US,D,20221121,000000,21.408,21.4312,21.333,21.3518,1970801.0071967,0
+SCHZ.US,D,20221122,000000,21.3892,21.4593,21.3892,21.4499,1703052.6194447,0
+SCHZ.US,D,20221123,000000,21.4827,21.5763,21.4781,21.5763,1382150.5974742,0
+SCHZ.US,D,20221125,000000,21.5668,21.5763,21.5253,21.5763,500947.76864712,0
+SCHZ.US,D,20221128,000000,21.5763,21.6138,21.5249,21.5528,2228984.0503293,0
+SCHZ.US,D,20221129,000000,21.5109,21.5249,21.429,21.4733,1704485.3895979,0
+SCHZ.US,D,20221130,000000,21.422,21.6466,21.4196,21.6278,2683005.3887668,0
+SCHZ.US,D,20221201,000000,21.696,21.8272,21.6655,21.8272,1768245.6337509,0
+SCHZ.US,D,20221202,000000,21.7288,21.9115,21.6866,21.9069,1547143.1880505,0
+SCHZ.US,D,20221205,000000,21.7992,21.8103,21.7101,21.7428,1683218.3765276,0
+SCHZ.US,D,20221206,000000,21.7616,21.8272,21.7532,21.7992,2472765.118311,0
+SCHZ.US,D,20221207,000000,21.8788,22.0071,21.8788,22.0007,2540102.8997329,0
+SCHZ.US,D,20221208,000000,21.9302,21.9771,21.8993,21.9397,1895470.7503882,0
+SCHZ.US,D,20221209,000000,21.8694,21.8788,21.7992,21.8038,1779530.1154194,0
+SCHZ.US,D,20221212,000000,21.8836,21.8976,21.7616,21.7943,3259465.6701633,0
+SCHZ.US,D,20221213,000000,22.0194,22.099,21.9397,21.9631,2063489.8336547,0
+SCHZ.US,D,20221214,000000,21.9724,22.0194,21.8788,21.9959,2419393.7231629,0
+SCHZ.US,D,20221215,000000,22.0148,22.0476,21.9748,22.0427,1710485.4734691,0
+SCHZ.US,D,20221216,000000,21.9156,22.0096,21.8874,21.9674,1423086.0760609,0
+SCHZ.US,D,20221219,000000,21.8732,21.8774,21.8076,21.85,1929372.3235109,0
+SCHZ.US,D,20221220,000000,21.6996,21.7278,21.676,21.6949,2841938.3416791,0
+SCHZ.US,D,20221221,000000,21.7466,21.7934,21.7199,21.7606,1928720.9680582,0
+SCHZ.US,D,20221222,000000,21.7324,21.7748,21.7231,21.7324,1751222.3499655,0
+SCHZ.US,D,20221223,000000,21.7184,21.7184,21.6447,21.6762,1649087.2606431,0
+SCHZ.US,D,20221227,000000,21.5634,21.5891,21.5023,21.5118,2327267.4892347,0
+SCHZ.US,D,20221228,000000,21.5022,21.5516,21.4566,21.4739,2248498.1803194,0
+SCHZ.US,D,20221229,000000,21.5022,21.5611,21.4929,21.5586,4409131.4901239,0
+SCHZ.US,D,20221230,000000,21.5022,21.5306,21.446,21.446,4221358.0590563,0
+SCHZ.US,D,20230103,000000,21.6665,21.6665,21.5351,21.5728,2049898.6256161,0
+SCHZ.US,D,20230104,000000,21.6384,21.7231,21.6384,21.6854,1402502.3923098,0
+SCHZ.US,D,20230105,000000,21.662,21.6762,21.5728,21.6665,889625.96027927,0
+SCHZ.US,D,20230106,000000,21.6854,21.9244,21.6808,21.9016,1864615.6712795,0
+SCHZ.US,D,20230109,000000,21.9062,22.0096,21.8946,21.972,2335013.5104519,0
+SCHZ.US,D,20230110,000000,21.9392,21.9392,21.8452,21.8874,1420063.4461822,0
+SCHZ.US,D,20230111,000000,21.9579,22.0236,21.9488,22.0144,3273423.0140827,0
+SCHZ.US,D,20230112,000000,22.0848,22.2022,22.0096,22.2022,11530300.609973,0
+SCHZ.US,D,20230113,000000,22.1647,22.1858,22.0942,22.1037,1873649.5031141,0
+SCHZ.US,D,20230117,000000,22.0614,22.1224,22.0474,22.0707,1997570.9423012,0
+SCHZ.US,D,20230118,000000,22.2916,22.3246,22.2116,22.2868,2831676.3003798,0
+SCHZ.US,D,20230119,000000,22.2775,22.2775,22.1928,22.2304,3099941.0879484,0
+SCHZ.US,D,20230120,000000,22.1647,22.1728,22.0918,22.1411,2361789.3282291,0
+SCHZ.US,D,20230123,000000,22.052,22.1318,22.052,22.0754,3673932.1160678,0
+SCHZ.US,D,20230124,000000,22.0942,22.1928,22.0474,22.1836,1335523.4685338,0
+SCHZ.US,D,20230125,000000,22.1882,22.2258,22.1458,22.1976,1538324.904491,0
+SCHZ.US,D,20230126,000000,22.1836,22.229,22.1396,22.1787,1207246.8879862,0
+SCHZ.US,D,20230127,000000,22.1271,22.1598,22.1037,22.1365,2906288.4289056,0
+SCHZ.US,D,20230130,000000,22.0942,22.1411,22.08,22.08,2639400.8536831,0
+SCHZ.US,D,20230131,000000,22.1598,22.207,22.0896,22.1976,10169361.507107,0
+SCHZ.US,D,20230201,000000,22.207,22.3481,22.1504,22.3198,2862124.3542698,0
+SCHZ.US,D,20230202,000000,22.3859,22.4188,22.3269,22.3435,7107525.7953734,0
+SCHZ.US,D,20230203,000000,22.188,22.207,22.1175,22.1504,3329083.1612515,0
+SCHZ.US,D,20230206,000000,22.1504,22.1504,21.9902,21.9949,4264905.2996083,0
+SCHZ.US,D,20230207,000000,22.009,22.0703,21.9526,21.9668,1265529.919286,0
+SCHZ.US,D,20230208,000000,21.9949,22.0185,21.9385,21.9997,1503200.5503719,0
+SCHZ.US,D,20230209,000000,22.0657,22.0688,21.9103,21.9197,1091103.5112873,0
+SCHZ.US,D,20230210,000000,21.9102,21.9148,21.816,21.8253,1417547.9098388,0
+SCHZ.US,D,20230213,000000,21.8442,21.896,21.8349,21.896,1591651.5890662,0
+SCHZ.US,D,20230214,000000,21.8632,21.8932,21.7547,21.816,999412.44558683,0
+SCHZ.US,D,20230215,000000,21.7736,21.8046,21.7358,21.7689,851876.56316636,0
+SCHZ.US,D,20230216,000000,21.7029,21.7358,21.6653,21.6888,947107.02927258,0
+SCHZ.US,D,20230217,000000,21.6653,21.7312,21.6323,21.7217,722317.94723393,0
+SCHZ.US,D,20230221,000000,21.6181,21.6181,21.5192,21.5192,3469525.3803512,0
+SCHZ.US,D,20230222,000000,21.5898,21.6323,21.5668,21.5758,2376897.4002629,0
+SCHZ.US,D,20230223,000000,21.5946,21.6699,21.505,21.6699,2252247.6587984,0
+SCHZ.US,D,20230224,000000,21.5522,21.559,21.4958,21.5333,1708211.8790934,0
+SCHZ.US,D,20230227,000000,21.5946,21.6088,21.5498,21.5711,825151.64840495,0
+SCHZ.US,D,20230228,000000,21.524,21.5922,21.5004,21.5898,2440668.180819,0
+SCHZ.US,D,20230301,000000,21.5304,21.535,21.4454,21.4595,1810165.1812444,0
+SCHZ.US,D,20230302,000000,21.417,21.417,21.3604,21.403,1705089.9427675,0
+SCHZ.US,D,20230303,000000,21.5116,21.5776,21.4666,21.5776,786075.54293178,0
+SCHZ.US,D,20230306,000000,21.6011,21.62,21.5116,21.5162,752478.66096857,0
+SCHZ.US,D,20230307,000000,21.5586,21.5634,21.4595,21.4831,2127373.2884998,0
+SCHZ.US,D,20230308,000000,21.535,21.5776,21.4454,21.4736,1321751.2774574,0
+SCHZ.US,D,20230309,000000,21.4926,21.5965,21.4882,21.5492,986004.84152366,0
+SCHZ.US,D,20230310,000000,21.7144,21.8561,21.7144,21.8042,1321935.538236,0
+SCHZ.US,D,20230313,000000,22.0072,22.1489,21.9175,21.9696,1494501.0522371,0
+SCHZ.US,D,20230314,000000,21.9696,21.9696,21.8088,21.8561,1133464.2949566,0
+SCHZ.US,D,20230315,000000,22.0591,22.1582,21.9696,22.0687,1278644.8449669,0
+SCHZ.US,D,20230316,000000,22.1679,22.1725,21.9365,21.9648,2102182.5103324,0
+SCHZ.US,D,20230317,000000,22.0544,22.1914,22.0544,22.13,2095860.4594807,0
+SCHZ.US,D,20230320,000000,22.1725,22.1725,22.0168,22.0498,1502208.2358382,0
+SCHZ.US,D,20230321,000000,21.9552,22.0215,21.9458,21.9741,2091436.0828545,0
+SCHZ.US,D,20230322,000000,21.927,22.1943,21.927,22.1867,1884922.108853,0
+SCHZ.US,D,20230323,000000,22.1582,22.2434,22.1237,22.2292,823829.94108321,0
+SCHZ.US,D,20230324,000000,22.3237,22.3378,22.2174,22.2528,584784.40893031,0
+SCHZ.US,D,20230327,000000,22.0969,22.1252,22.026,22.0309,7106734.908041,0
+SCHZ.US,D,20230328,000000,22.0356,22.0356,21.9696,21.993,1496574.5154812,0
+SCHZ.US,D,20230329,000000,21.9696,22.0236,21.941,22.0118,1786086.3215684,0
+SCHZ.US,D,20230330,000000,21.993,22.0544,21.993,22.045,1038533.9890022,0
+SCHZ.US,D,20230331,000000,22.0732,22.1582,22.0401,22.1489,1712335.4154521,0
+SCHZ.US,D,20230403,000000,22.1188,22.2466,22.1046,22.2466,2510761.9931147,0
+SCHZ.US,D,20230404,000000,22.1612,22.3507,22.1612,22.3317,1083294.8818269,0
+SCHZ.US,D,20230405,000000,22.3838,22.4738,22.3768,22.4076,1686275.3677924,0
+SCHZ.US,D,20230406,000000,22.417,22.4334,22.3798,22.3886,1803044.0903381,0
+SCHZ.US,D,20230410,000000,22.3082,22.3082,22.1944,22.2418,1575577.2162932,0
+SCHZ.US,D,20230411,000000,22.2418,22.2512,22.1944,22.2466,1590546.6446185,0
+SCHZ.US,D,20230412,000000,22.3224,22.327,22.1993,22.2655,1505670.5985627,0
+SCHZ.US,D,20230413,000000,22.3175,22.3412,22.2395,22.2607,850925.50416365,0
+SCHZ.US,D,20230414,000000,22.2086,22.2086,22.133,22.1612,1254992.3448272,0
+SCHZ.US,D,20230417,000000,22.1281,22.1281,22.0336,22.0336,725348.75055866,0
+SCHZ.US,D,20230418,000000,22.0336,22.0926,22.0146,22.0666,828250.63283973,0
+SCHZ.US,D,20230419,000000,22.0239,22.0382,21.9908,22.0336,772098.90677778,0
+SCHZ.US,D,20230420,000000,22.1046,22.1377,22.0856,22.1281,1595514.6276044,0
+SCHZ.US,D,20230421,000000,22.185,22.1854,22.0856,22.0998,1057986.0501359,0
+SCHZ.US,D,20230424,000000,22.1139,22.1902,22.1139,22.1898,904130.65868421,0
+SCHZ.US,D,20230425,000000,22.2796,22.3365,22.2703,22.327,838068.31350239,0
+SCHZ.US,D,20230426,000000,22.3175,22.3317,22.218,22.237,1409546.8869457,0
+SCHZ.US,D,20230427,000000,22.2276,22.2276,22.1423,22.1566,1013445.2945134,0
+SCHZ.US,D,20230428,000000,22.256,22.2821,22.1699,22.2796,1153596.4880006,0
+SCHZ.US,D,20230501,000000,22.2093,22.2093,22.0266,22.0624,2088891.0443688,0
+SCHZ.US,D,20230502,000000,22.1002,22.2712,22.1,22.2712,1813114.9955375,0
+SCHZ.US,D,20230503,000000,22.2995,22.3612,22.2664,22.3565,907672.21695872,0
+SCHZ.US,D,20230504,000000,22.3708,22.4301,22.2854,22.3376,1569254.8953857,0
+SCHZ.US,D,20230505,000000,22.3138,22.3138,22.2142,22.252,625614.54637811,0
+SCHZ.US,D,20230508,000000,22.1476,22.1904,22.1286,22.1428,1014883.3378436,0
+SCHZ.US,D,20230509,000000,22.1382,22.1572,22.1164,22.124,2233033.2966784,0
+SCHZ.US,D,20230510,000000,22.2142,22.2687,22.207,22.2568,1276307.1137014,0
+SCHZ.US,D,20230511,000000,22.3708,22.3755,22.3138,22.3234,1132834.9572376,0
+SCHZ.US,D,20230512,000000,22.3234,22.3279,22.2093,22.2093,950187.48043159,0
+SCHZ.US,D,20230515,000000,22.1618,22.1667,22.1382,22.1476,638609.76990295,0
+SCHZ.US,D,20230516,000000,22.124,22.124,22.0528,22.1002,871261.56878526,0
+SCHZ.US,D,20230517,000000,22.1286,22.1286,22.0432,22.067,831119.03462793,0
+SCHZ.US,D,20230518,000000,22.0053,22.0148,21.9533,21.9674,658409.20564795,0
+SCHZ.US,D,20230519,000000,21.92,21.9864,21.8914,21.9104,723414.82434713,0
+SCHZ.US,D,20230522,000000,21.9009,21.9532,21.8772,21.8962,1303346.9561322,0
+SCHZ.US,D,20230523,000000,21.882,21.927,21.8439,21.9104,1305962.0157065,0
+SCHZ.US,D,20230524,000000,21.9246,21.9294,21.8415,21.8439,1054286.237907,0
+SCHZ.US,D,20230525,000000,21.8248,21.8392,21.7538,21.7632,1175567.2643335,0
+SCHZ.US,D,20230526,000000,21.7442,21.7964,21.7254,21.787,651476.4530297,0
+SCHZ.US,D,20230530,000000,21.8581,21.9435,21.8534,21.9435,910221.95272409,0
+SCHZ.US,D,20230531,000000,21.92,22.0385,21.92,22.01,1233168.1132149,0
+SCHZ.US,D,20230601,000000,22.0776,22.1205,22.0514,22.0681,1014321.7256875,0
+SCHZ.US,D,20230602,000000,22.0634,22.0657,21.9563,21.9633,1110055.2018373,0
+SCHZ.US,D,20230605,000000,21.9254,22.0134,21.8992,21.9633,1219607.2024033,0
+SCHZ.US,D,20230606,000000,21.9682,21.9918,21.9158,21.9918,801957.80178779,0
+SCHZ.US,D,20230607,000000,22.0109,22.0109,21.8469,21.873,934928.78601472,0
+SCHZ.US,D,20230608,000000,21.9016,21.9874,21.8946,21.9874,1076609.1185581,0
+SCHZ.US,D,20230609,000000,21.954,21.962,21.9016,21.9396,978963.11659561,0
+SCHZ.US,D,20230612,000000,21.954,21.9776,21.8827,21.9729,875539.60533722,0
+SCHZ.US,D,20230613,000000,22.0206,22.0252,21.854,21.8683,1319163.6285019,0
+SCHZ.US,D,20230614,000000,21.93,21.9492,21.8302,21.892,2037031.2431537,0
+SCHZ.US,D,20230615,000000,22.0016,22.0372,21.9682,22.0301,1467497.8695323,0
+SCHZ.US,D,20230616,000000,21.9729,22.004,21.923,21.9824,1533061.7764052,0
+SCHZ.US,D,20230620,000000,21.954,22.0514,21.954,22.0109,1664555.2818999,0
+SCHZ.US,D,20230621,000000,21.9633,22.0634,21.933,22.049,1154329.1235639,0
+SCHZ.US,D,20230622,000000,22.0016,22.0227,21.9254,21.9396,1041498.5073189,0
+SCHZ.US,D,20230623,000000,22.0728,22.0728,21.9728,22.0109,1034546.1607381,0
+SCHZ.US,D,20230626,000000,22.0728,22.0728,22.0206,22.0348,498719.4783087,0
+SCHZ.US,D,20230627,000000,22.049,22.0823,21.9682,21.9918,781235.2693552,0
+SCHZ.US,D,20230628,000000,22.0252,22.0634,21.9918,22.0585,796394.66351709,0
+SCHZ.US,D,20230629,000000,21.9062,21.9182,21.8586,21.8872,819431.14201543,0
+SCHZ.US,D,20230630,000000,21.9206,21.9729,21.892,21.9633,4164953.6993006,0
+SCHZ.US,D,20230703,000000,21.9728,22.0062,21.8966,21.9012,824811.80903846,0
+SCHZ.US,D,20230705,000000,21.8822,21.8958,21.7962,21.8201,1967717.7118976,0
+SCHZ.US,D,20230706,000000,21.7486,21.7486,21.6162,21.6672,1506136.6262439,0
+SCHZ.US,D,20230707,000000,21.6817,21.7176,21.6506,21.6672,963455.47306715,0
+SCHZ.US,D,20230710,000000,21.677,21.7628,21.6766,21.7342,1094751.3624173,0
+SCHZ.US,D,20230711,000000,21.7677,21.8012,21.7462,21.7772,971369.10603526,0
+SCHZ.US,D,20230712,000000,21.8917,21.9775,21.8822,21.9775,1873412.1885133,0
+SCHZ.US,D,20230713,000000,22.0492,22.1064,22.0349,22.0968,1499312.794426,0
+SCHZ.US,D,20230714,000000,22.116,22.116,21.9824,21.9918,1234579.1373112,0
+SCHZ.US,D,20230717,000000,21.9966,22.0302,21.9727,22.0206,784181.0880764,0
+SCHZ.US,D,20230718,000000,22.0492,22.0968,22.0302,22.0349,812029.69900867,0
+SCHZ.US,D,20230719,000000,22.0826,22.1111,22.0444,22.1064,1038551.1554065,0
+SCHZ.US,D,20230720,000000,22.0158,22.0158,21.9394,21.9728,3040633.2316521,0
+SCHZ.US,D,20230721,000000,22.0302,22.0349,21.9848,22.0016,1404277.9425797,0
+SCHZ.US,D,20230724,000000,22.0252,22.0349,21.9584,21.9775,903941.85140523,0
+SCHZ.US,D,20230725,000000,21.9298,21.9562,21.8965,21.9394,1335104.9103378,0
+SCHZ.US,D,20230726,000000,21.9872,22.0206,21.9155,22.0206,1615563.1405881,0
+SCHZ.US,D,20230727,000000,21.9775,21.9775,21.7962,21.8154,1520333.3819976,0
+SCHZ.US,D,20230728,000000,21.8774,21.9084,21.8558,21.906,1455127.6450969,0
+SCHZ.US,D,20230731,000000,21.8917,21.9584,21.8917,21.9298,2711326.7606123,0
+SCHZ.US,D,20230801,000000,21.8246,21.8534,21.777,21.801,1038127.8883427,0
+SCHZ.US,D,20230802,000000,21.7387,21.7387,21.6622,21.729,1551228.2471985,0
+SCHZ.US,D,20230803,000000,21.5903,21.6096,21.5616,21.5856,1493628.332388,0
+SCHZ.US,D,20230804,000000,21.6622,21.7769,21.6334,21.7722,1995292.7377699,0
+SCHZ.US,D,20230807,000000,21.753,21.7626,21.686,21.734,826055.854774,0
+SCHZ.US,D,20230808,000000,21.82,21.8606,21.801,21.8246,1110165.4069998,0
+SCHZ.US,D,20230809,000000,21.8581,21.8606,21.8177,21.8438,726656.49532465,0
+SCHZ.US,D,20230810,000000,21.8488,21.8846,21.71,21.7196,1697535.7097203,0
+SCHZ.US,D,20230811,000000,21.6716,21.71,21.6334,21.6381,957881.81744791,0
+SCHZ.US,D,20230814,000000,21.6096,21.6622,21.5808,21.619,846720.41994373,0
+SCHZ.US,D,20230815,000000,21.619,21.6287,21.5616,21.5712,1145963.6411792,0
+SCHZ.US,D,20230816,000000,21.5473,21.5999,21.4898,21.4948,1170532.8601762,0
+SCHZ.US,D,20230817,000000,21.5186,21.5186,21.4372,21.4852,1548688.5499821,0
+SCHZ.US,D,20230818,000000,21.4994,21.5552,21.4948,21.5282,974169.32420519,0
+SCHZ.US,D,20230821,000000,21.4708,21.4708,21.3966,21.4324,1914193.8302789,0
+SCHZ.US,D,20230822,000000,21.4278,21.4612,21.399,21.4468,804241.63242812,0
+SCHZ.US,D,20230823,000000,21.5568,21.6428,21.5568,21.6381,1539909.349728,0
+SCHZ.US,D,20230824,000000,21.6046,21.6376,21.5809,21.5952,1064250.1896705,0
+SCHZ.US,D,20230825,000000,21.576,21.6311,21.5234,21.5856,735291.46586038,0
+SCHZ.US,D,20230828,000000,21.6381,21.6478,21.5952,21.6334,1057450.490045,0
+SCHZ.US,D,20230829,000000,21.6096,21.775,21.6046,21.7722,1544493.3464321,0
+SCHZ.US,D,20230830,000000,21.7913,21.796,21.753,21.7626,786139.7576183,0
+SCHZ.US,D,20230831,000000,21.796,21.8272,21.7769,21.7865,2553532.8179326,0
+SCHZ.US,D,20230901,000000,21.798,21.798,21.6684,21.6828,1034108.4688128,0
+SCHZ.US,D,20230905,000000,21.6302,21.642,21.5628,21.5676,1126137.8284351,0
+SCHZ.US,D,20230906,000000,21.5724,21.5824,21.5148,21.5292,1086758.0075672,0
+SCHZ.US,D,20230907,000000,21.5676,21.606,21.5484,21.606,907915.89015561,0
+SCHZ.US,D,20230908,000000,21.606,21.6637,21.606,21.6157,1825093.6974288,0
+SCHZ.US,D,20230911,000000,21.582,21.6012,21.5677,21.5772,1384752.4795085,0
+SCHZ.US,D,20230912,000000,21.5246,21.6084,21.5246,21.606,730528.50230026,0
+SCHZ.US,D,20230913,000000,21.5724,21.6539,21.5676,21.6252,1281673.0108499,0
+SCHZ.US,D,20230914,000000,21.6539,21.6637,21.5916,21.5964,850929.25654936,0
+SCHZ.US,D,20230915,000000,21.5868,21.5964,21.5436,21.5484,1828972.2815323,0
+SCHZ.US,D,20230918,000000,21.5196,21.5868,21.5196,21.5868,1095576.0029148,0
+SCHZ.US,D,20230919,000000,21.5628,21.5724,21.5196,21.5196,1031870.1027048,0
+SCHZ.US,D,20230920,000000,21.5772,21.5988,21.5102,21.5102,1013502.578952,0
+SCHZ.US,D,20230921,000000,21.4188,21.4188,21.359,21.371,1280116.1584451,0
+SCHZ.US,D,20230922,000000,21.3854,21.459,21.3805,21.4524,1072031.4759847,0
+SCHZ.US,D,20230925,000000,21.3181,21.3542,21.2844,21.2989,1772121.1170108,0
+SCHZ.US,D,20230926,000000,21.3181,21.3325,21.2509,21.2605,1534862.6461138,0
+SCHZ.US,D,20230927,000000,21.3181,21.3181,21.1359,21.179,2170321.0288741,0
+SCHZ.US,D,20230928,000000,21.131,21.2486,21.1072,21.2414,2698325.3336081,0
+SCHZ.US,D,20230929,000000,21.3325,21.3422,21.1983,21.2222,3011750.7763726,0
+SCHZ.US,D,20231002,000000,21.14,21.1545,21.0654,21.0726,1854676.8673805,0
+SCHZ.US,D,20231003,000000,21.0342,21.0583,20.8994,20.9138,3011071.6774494,0
+SCHZ.US,D,20231004,000000,20.9812,21.0486,20.9148,21.039,2932662.0640101,0
+SCHZ.US,D,20231005,000000,21.0726,21.092,21.0342,21.0679,941600.95975636,0
+SCHZ.US,D,20231006,000000,20.9476,21.0294,20.9012,20.9861,3071911.2715236,0
+SCHZ.US,D,20231009,000000,21.0486,21.2026,21.0486,21.1978,1673450.3344242,0
+SCHZ.US,D,20231010,000000,21.1498,21.2243,21.1016,21.1737,6233384.5585145,0
+SCHZ.US,D,20231011,000000,21.2507,21.2773,21.2098,21.2653,2042817.5571829,0
+SCHZ.US,D,20231012,000000,21.1978,21.2364,21.0775,21.092,3108455.748363,0
+SCHZ.US,D,20231013,000000,21.2026,21.2171,21.1555,21.1834,963845.51424866,0
+SCHZ.US,D,20231016,000000,21.1111,21.1256,21.063,21.0679,1357073.6418682,0
+SCHZ.US,D,20231017,000000,20.9283,20.962,20.8922,20.9187,1948979.9002525,0
+SCHZ.US,D,20231018,000000,20.9283,20.9283,20.8008,20.8321,1455864.2284623,0
+SCHZ.US,D,20231019,000000,20.7839,20.8465,20.7213,20.7406,5717012.5550734,0
+SCHZ.US,D,20231020,000000,20.7984,20.8825,20.796,20.8224,3126343.6361167,0
+SCHZ.US,D,20231023,000000,20.7454,20.927,20.7213,20.8898,2677158.206667,0
+SCHZ.US,D,20231024,000000,20.9138,20.9812,20.856,20.9812,1535352.1013376,0
+SCHZ.US,D,20231025,000000,20.8801,20.8946,20.8008,20.8272,1670508.4936507,0
+SCHZ.US,D,20231026,000000,20.8465,20.9571,20.8416,20.9524,2353622.2038672,0
+SCHZ.US,D,20231027,000000,21.01,21.01,20.9018,20.9524,1346108.2212452,0
+SCHZ.US,D,20231030,000000,20.8898,20.9332,20.8584,20.8994,3995630.5762398,0
+SCHZ.US,D,20231031,000000,20.9283,20.9655,20.8898,20.8946,2820348.5666856,0
+SCHZ.US,D,20231101,000000,20.997,21.1226,20.9536,21.1226,1986234.5439114,0
+SCHZ.US,D,20231102,000000,21.2722,21.2818,21.1902,21.2432,1819652.2752663,0
+SCHZ.US,D,20231103,000000,21.4605,21.4846,21.3736,21.3784,3126753.2835426,0
+SCHZ.US,D,20231106,000000,21.3254,21.3254,21.2528,21.2771,3104201.5248948,0
+SCHZ.US,D,20231107,000000,21.3156,21.417,21.3156,21.388,3459052.0387688,0
+SCHZ.US,D,20231108,000000,21.3977,21.4798,21.3928,21.4702,1813564.8745806,0
+SCHZ.US,D,20231109,000000,21.4315,21.4315,21.2818,21.2867,2939286.6116603,0
+SCHZ.US,D,20231110,000000,21.3638,21.388,21.3109,21.3254,1510410.6634335,0
+SCHZ.US,D,20231113,000000,21.2481,21.33,21.2287,21.3205,1105814.9633505,0
+SCHZ.US,D,20231114,000000,21.5764,21.6053,21.5474,21.5908,2069486.3245038,0
+SCHZ.US,D,20231115,000000,21.4944,21.5039,21.4412,21.4652,2972455.5924636,0
+SCHZ.US,D,20231116,000000,21.5378,21.618,21.5378,21.586,1540139.2997186,0
+SCHZ.US,D,20231117,000000,21.6246,21.6366,21.5718,21.6053,1788117.5098904,0
+SCHZ.US,D,20231120,000000,21.5908,21.6585,21.5498,21.6535,1475296.7798593,0
+SCHZ.US,D,20231121,000000,21.6923,21.6923,21.6271,21.673,1208689.756565,0
+SCHZ.US,D,20231122,000000,21.726,21.7308,21.6151,21.6923,920071.57060075,0
+SCHZ.US,D,20231124,000000,21.6198,21.6295,21.586,21.5908,449566.65744537,0
+SCHZ.US,D,20231127,000000,21.644,21.726,21.6343,21.7212,981316.33102112,0
+SCHZ.US,D,20231128,000000,21.7067,21.8178,21.697,21.808,1098992.2692849,0
+SCHZ.US,D,20231129,000000,21.8854,21.9384,21.8708,21.9288,1058459.9984382,0
+SCHZ.US,D,20231130,000000,21.8756,21.924,21.8178,21.8468,2479160.7270303,0
+SCHZ.US,D,20231201,000000,21.8548,22.0485,21.8402,22.0388,2176607.2189037,0
+SCHZ.US,D,20231204,000000,21.9711,22.0002,21.9178,21.9663,1498919.807227,0
+SCHZ.US,D,20231205,000000,22.0437,22.1092,22.0292,22.0922,1736489.8626614,0
+SCHZ.US,D,20231206,000000,22.1406,22.1914,22.0558,22.1648,1339866.0440116,0
+SCHZ.US,D,20231207,000000,22.1406,22.2018,22.1284,22.1648,3552072.0225254,0
+SCHZ.US,D,20231208,000000,22.0534,22.0873,22.0147,22.0582,1845883.3252527,0
+SCHZ.US,D,20231211,000000,22.0486,22.0632,21.9928,22.0632,1822419.8964428,0
+SCHZ.US,D,20231212,000000,22.0632,22.1212,22.0368,22.1164,2444294.6962016,0
+SCHZ.US,D,20231213,000000,22.1648,22.4046,22.1503,22.3828,2014402.9768177,0
+SCHZ.US,D,20231214,000000,22.5134,22.6105,22.5111,22.5717,3103931.8871933,0
+SCHZ.US,D,20231215,000000,22.5782,22.8307,22.5054,22.5344,1351562.7793692,0
+SCHZ.US,D,20231218,000000,22.4908,22.515,22.4714,22.4908,9613633.7683711,0
+SCHZ.US,D,20231219,000000,22.515,22.549,22.4956,22.5199,2104885.3273268,0
+SCHZ.US,D,20231220,000000,22.5734,22.6073,22.5248,22.5928,1659296.1775996,0
+SCHZ.US,D,20231221,000000,22.651,22.6584,22.5612,22.5977,1636371.3415111,0
+SCHZ.US,D,20231222,000000,22.6316,22.634,22.5545,22.583,1294761.2278826,0
+SCHZ.US,D,20231226,000000,22.583,22.6194,22.5782,22.6073,1426535.8042891,0
+SCHZ.US,D,20231227,000000,22.617,22.7579,22.617,22.7482,1163093.6999205,0
+SCHZ.US,D,20231228,000000,22.719,22.7507,22.6724,22.6899,1138394.330004,0
+SCHZ.US,D,20231229,000000,22.6364,22.6977,22.6316,22.6462,1601749.4042502,0
+SCHZ.US,D,20240102,000000,22.5782,22.5879,22.5344,22.5442,2331259.8492053,0
+SCHZ.US,D,20240103,000000,22.4859,22.5782,22.4422,22.5734,1497580.9747499,0
+SCHZ.US,D,20240104,000000,22.4663,22.4932,22.4422,22.4714,1534580.6226503,0
+SCHZ.US,D,20240105,000000,22.4324,22.5248,22.3814,22.4082,1331229.750809,0
+SCHZ.US,D,20240108,000000,22.4228,22.5278,22.413,22.5004,1738046.7774317,0
+SCHZ.US,D,20240109,000000,22.4714,22.5054,22.4618,22.4908,2119180.4118993,0
+SCHZ.US,D,20240110,000000,22.583,22.583,22.4529,22.4568,2085948.0457914,0
+SCHZ.US,D,20240111,000000,22.4908,22.5758,22.4471,22.5588,9851594.2257297,0
+SCHZ.US,D,20240112,000000,22.651,22.6802,22.583,22.6268,1535169.3890944,0
+SCHZ.US,D,20240116,000000,22.5442,22.583,22.4325,22.4663,1350994.5991644,0
+SCHZ.US,D,20240117,000000,22.4082,22.4178,22.3548,22.3936,1290897.1907653,0
+SCHZ.US,D,20240118,000000,22.4033,22.4058,22.345,22.3693,1253207.9038482,0
+SCHZ.US,D,20240119,000000,22.345,22.3645,22.2964,22.3596,2820003.9323848,0
+SCHZ.US,D,20240122,000000,22.4618,22.4618,22.3896,22.413,3487354.2277625,0
+SCHZ.US,D,20240123,000000,22.3693,22.3694,22.3263,22.3645,1400893.5846125,0
+SCHZ.US,D,20240124,000000,22.4471,22.4471,22.3062,22.3159,1530432.4954306,0
+SCHZ.US,D,20240125,000000,22.3888,22.4178,22.3572,22.4082,2234160.7342819,0
+SCHZ.US,D,20240126,000000,22.3936,22.4078,22.3602,22.379,844301.37393613,0
+SCHZ.US,D,20240129,000000,22.4276,22.4908,22.4178,22.4762,1713343.2902674,0
+SCHZ.US,D,20240130,000000,22.5199,22.5244,22.4348,22.5102,1380027.3724543,0
+SCHZ.US,D,20240131,000000,22.5928,22.651,22.5588,22.6364,7704583.2769159,0
+SCHZ.US,D,20240201,000000,22.7158,22.7938,22.6622,22.745,1769219.6511719,0
+SCHZ.US,D,20240202,000000,22.5404,22.5696,22.4916,22.5354,1463660.107941,0
+SCHZ.US,D,20240205,000000,22.438,22.438,22.3309,22.3356,8923406.8701232,0
+SCHZ.US,D,20240206,000000,22.4184,22.477,22.3795,22.4721,2696549.5805074,0
+SCHZ.US,D,20240207,000000,22.4429,22.4865,22.4088,22.4088,3748984.5744784,0
+SCHZ.US,D,20240208,000000,22.4088,22.4088,22.3502,22.3698,2279322.7228549,0
+SCHZ.US,D,20240209,000000,22.3308,22.3527,22.321,22.3502,1065201.7800195,0
+SCHZ.US,D,20240212,000000,22.3698,22.3795,22.3259,22.3454,1269195.4051189,0
+SCHZ.US,D,20240213,000000,22.248,22.248,22.1414,22.1456,1677051.335114,0
+SCHZ.US,D,20240214,000000,22.17,22.2503,22.1562,22.248,1052554.0029056,0
+SCHZ.US,D,20240215,000000,22.3112,22.3259,22.256,22.3064,1046223.958714,0
+SCHZ.US,D,20240216,000000,22.1992,22.2333,22.1846,22.2333,739784.15974308,0
+SCHZ.US,D,20240220,000000,22.2528,22.2869,22.243,22.2626,1526560.4336106,0
+SCHZ.US,D,20240221,000000,22.2577,22.2674,22.1748,22.1894,1112881.2733349,0
+SCHZ.US,D,20240222,000000,22.2772,22.2772,22.17,22.1992,855165.37367405,0
+SCHZ.US,D,20240223,000000,22.2236,22.2966,22.2089,22.2918,974402.06670903,0
+SCHZ.US,D,20240226,000000,22.2869,22.2918,22.204,22.243,1342773.7048477,0
+SCHZ.US,D,20240227,000000,22.1992,22.2577,22.1992,22.2089,1331219.5788048,0
+SCHZ.US,D,20240228,000000,22.2236,22.2626,22.2114,22.2626,682828.12516676,0
+SCHZ.US,D,20240229,000000,22.2918,22.335,22.2796,22.3112,6210343.774007,0
+SCHZ.US,D,20240301,000000,22.2818,22.4064,22.2377,22.399,1310811.5973306,0
+SCHZ.US,D,20240304,000000,22.3306,22.3726,22.3111,22.3453,972044.44404372,0
+SCHZ.US,D,20240305,000000,22.4235,22.4774,22.4089,22.4674,947460.16782063,0
+SCHZ.US,D,20240306,000000,22.4821,22.535,22.4774,22.5018,887640.06550811,0
+SCHZ.US,D,20240307,000000,22.5458,22.5506,22.4871,22.5359,798047.99147393,0
+SCHZ.US,D,20240308,000000,22.5897,22.5951,22.5458,22.5702,1115661.3753796,0
+SCHZ.US,D,20240311,000000,22.5946,22.5946,22.5262,22.5506,941799.93381253,0
+SCHZ.US,D,20240312,000000,22.5018,22.5115,22.4578,22.4724,686764.14966894,0
+SCHZ.US,D,20240313,000000,22.4578,22.4796,22.4382,22.4479,669936.86923865,0
+SCHZ.US,D,20240314,000000,22.3698,22.3698,22.3036,22.3111,1160462.5264498,0
+SCHZ.US,D,20240315,000000,22.3502,22.3502,22.272,22.3013,1381919.4377192,0
+SCHZ.US,D,20240318,000000,22.2916,22.2964,22.2574,22.272,838989.05523903,0
+SCHZ.US,D,20240319,000000,22.3062,22.3478,22.293,22.3258,1152934.6402374,0
+SCHZ.US,D,20240320,000000,22.3648,22.4138,22.3087,22.3746,954321.18150446,0
+SCHZ.US,D,20240321,000000,22.4089,22.422,22.3623,22.3892,1044477.8470046,0
+SCHZ.US,D,20240322,000000,22.4774,22.4821,22.4431,22.4479,610178.13556373,0
+SCHZ.US,D,20240325,000000,22.4479,22.4479,22.4039,22.4186,905365.37366863,0
+SCHZ.US,D,20240326,000000,22.4186,22.4431,22.3892,22.4431,2395013.3634545,0
+SCHZ.US,D,20240327,000000,22.4479,22.5139,22.4479,22.5115,829828.76326641,0
+SCHZ.US,D,20240328,000000,22.4821,22.5164,22.4674,22.4871,4742795.3777897,0
+SCHZ.US,D,20240401,000000,22.446,22.446,22.3087,22.3282,1684849.1899574,0
+SCHZ.US,D,20240402,000000,22.289,22.3136,22.2278,22.3136,2725471.1254208,0
+SCHZ.US,D,20240403,000000,22.3087,22.3234,22.216,22.3234,1110943.0186595,0
+SCHZ.US,D,20240404,000000,22.3577,22.3724,22.3087,22.3724,1105886.0017156,0
+SCHZ.US,D,20240405,000000,22.3136,22.3331,22.2548,22.2645,941312.72610836,0
+SCHZ.US,D,20240408,000000,22.2596,22.2596,22.2204,22.2498,1748590.0337673,0
+SCHZ.US,D,20240409,000000,22.3136,22.3282,22.294,22.3234,746670.59088242,0
+SCHZ.US,D,20240410,000000,22.1518,22.1566,22.0413,22.0585,2195997.3731579,0
+SCHZ.US,D,20240411,000000,22.088,22.0978,21.9997,22.0389,1182909.6714821,0
+SCHZ.US,D,20240412,000000,22.1223,22.1468,22.0982,22.1076,1290161.2522066,0
+SCHZ.US,D,20240415,000000,21.9997,21.9997,21.9212,21.9605,3201052.9821959,0
+SCHZ.US,D,20240416,000000,21.9065,21.9112,21.8525,21.9016,1534792.4077467,0
+SCHZ.US,D,20240417,000000,21.9605,22.0144,21.9262,21.9997,967437.92815872,0
+SCHZ.US,D,20240418,000000,22.0094,22.0094,21.9213,21.9507,838995.81514358,0
+SCHZ.US,D,20240419,000000,21.985,21.9886,21.9478,21.9703,1302381.6967811,0
+SCHZ.US,D,20240422,000000,21.9703,21.9948,21.9457,21.985,2401609.9725605,0
+SCHZ.US,D,20240423,000000,21.9605,22.0584,21.9408,22.0242,1352085.2403322,0
+SCHZ.US,D,20240424,000000,21.9997,21.9997,21.9163,21.9703,1332105.9451645,0
+SCHZ.US,D,20240425,000000,21.8967,21.9065,21.8355,21.9065,870675.57935326,0
+SCHZ.US,D,20240426,000000,21.936,21.9752,21.936,21.9555,778111.77808305,0
+SCHZ.US,D,20240429,000000,21.9752,22.0291,21.9752,22.0046,738440.70363021,0
+SCHZ.US,D,20240430,000000,21.9408,21.9785,21.9016,21.9065,3545804.9167457,0
+SCHZ.US,D,20240501,000000,21.9663,22.072,21.9145,22.0105,1094584.0226179,0
+SCHZ.US,D,20240502,000000,22.0056,22.1064,21.986,22.104,990613.20614741,0
+SCHZ.US,D,20240503,000000,22.2418,22.2418,22.158,22.2122,1020107.1757855,0
+SCHZ.US,D,20240506,000000,22.222,22.2418,22.2,22.2418,980049.4459676,0
+SCHZ.US,D,20240507,000000,22.291,22.323,22.2566,22.2614,1260457.6200227,0
+SCHZ.US,D,20240508,000000,22.2466,22.2516,22.2246,22.2368,884069.03574434,0
+SCHZ.US,D,20240509,000000,22.2516,22.2958,22.2122,22.286,928436.01543352,0
+SCHZ.US,D,20240510,000000,22.2418,22.2566,22.2122,22.2368,904954.66896495,0
+SCHZ.US,D,20240513,000000,22.2712,22.281,22.2393,22.2466,1167365.6268123,0
+SCHZ.US,D,20240514,000000,22.2566,22.3204,22.2566,22.2959,727149.32781268,0
+SCHZ.US,D,20240515,000000,22.4237,22.468,22.3992,22.4631,1080330.975402,0
+SCHZ.US,D,20240516,000000,22.4631,22.468,22.4041,22.4041,931409.80437772,0
+SCHZ.US,D,20240517,000000,22.3844,22.4041,22.3392,22.3599,815629.20406182,0
+SCHZ.US,D,20240520,000000,22.345,22.35,22.3254,22.3352,971831.38123661,0
+SCHZ.US,D,20240521,000000,22.3844,22.3868,22.3599,22.3844,663711.88477793,0
+SCHZ.US,D,20240522,000000,22.3549,22.3746,22.3254,22.3549,577459.80940565,0
+SCHZ.US,D,20240523,000000,22.3599,22.3599,22.254,22.2811,838744.67082433,0
+SCHZ.US,D,20240524,000000,22.286,22.3156,22.2614,22.3156,486638.30303776,0
+SCHZ.US,D,20240528,000000,22.3204,22.3254,22.2,22.2122,735078.75410889,0
+SCHZ.US,D,20240529,000000,22.1482,22.1532,22.0843,22.1138,742073.15448963,0
+SCHZ.US,D,20240530,000000,22.158,22.227,22.158,22.222,829931.03523848,0
+SCHZ.US,D,20240531,000000,22.2762,22.3082,22.2664,22.3057,2015436.1648109,0
+SCHZ.US,D,20240603,000000,22.3658,22.4301,22.3361,22.4301,1429651.6160233,0
+SCHZ.US,D,20240604,000000,22.4746,22.5387,22.4598,22.519,1562783.6301689,0
+SCHZ.US,D,20240605,000000,22.5288,22.5782,22.4794,22.5782,747211.04998545,0
+SCHZ.US,D,20240606,000000,22.5338,22.5916,22.5194,22.5733,1225893.6668811,0
+SCHZ.US,D,20240607,000000,22.4301,22.4301,22.3906,22.4004,1534614.2724421,0
+SCHZ.US,D,20240610,000000,22.3708,22.4269,22.3422,22.356,666747.71417794,0
+SCHZ.US,D,20240611,000000,22.3906,22.4598,22.3708,22.4598,716680.06793389,0
+SCHZ.US,D,20240612,000000,22.6127,22.6621,22.5436,22.5436,737956.9663319,0
+SCHZ.US,D,20240613,000000,22.6374,22.6868,22.6054,22.667,955823.89921903,0
+SCHZ.US,D,20240614,000000,22.6918,22.7114,22.667,22.6967,673131.79640074,0
+SCHZ.US,D,20240617,000000,22.6028,22.6176,22.5796,22.6127,504767.83102869,0
+SCHZ.US,D,20240618,000000,22.6868,22.7114,22.6344,22.7066,696442.20322252,0
+SCHZ.US,D,20240620,000000,22.6078,22.6572,22.593,22.6572,1312020.0400918,0
+SCHZ.US,D,20240621,000000,22.6818,22.6964,22.6251,22.667,1403404.3693464,0
+SCHZ.US,D,20240624,000000,22.672,22.6818,22.6473,22.677,1251142.3880072,0
+SCHZ.US,D,20240625,000000,22.6621,22.677,22.6424,22.677,1082136.3686806,0
+SCHZ.US,D,20240626,000000,22.6028,22.6028,22.5584,22.5634,749651.66517533,0
+SCHZ.US,D,20240627,000000,22.6127,22.6276,22.6028,22.6127,953881.53410111,0
+SCHZ.US,D,20240628,000000,22.6226,22.6597,22.5042,22.5042,1818310.9770315,0
+SCHZ.US,D,20240701,000000,22.4087,22.4582,22.3641,22.384,3854842.449813,0
+SCHZ.US,D,20240702,000000,22.4334,22.4656,22.4155,22.4434,1099798.6905936,0
+SCHZ.US,D,20240703,000000,22.5028,22.5771,22.488,22.5771,456225.77355987,0
+SCHZ.US,D,20240705,000000,22.6364,22.691,22.6216,22.6762,1149013.2089142,0
+SCHZ.US,D,20240708,000000,22.6762,22.691,22.644,22.686,982646.65157811,0
+SCHZ.US,D,20240709,000000,22.6661,22.681,22.6166,22.6613,761151.02955021,0
+SCHZ.US,D,20240710,000000,22.681,22.699,22.6588,22.6959,701115.05202729,0
+SCHZ.US,D,20240711,000000,22.8098,22.8466,22.79,22.79,1570987.5193297,0
+SCHZ.US,D,20240712,000000,22.8197,22.8692,22.8074,22.8692,907280.10524304,0
+SCHZ.US,D,20240715,000000,22.8296,22.8346,22.7826,22.8,928080.97317428,0
+SCHZ.US,D,20240716,000000,22.8247,22.8841,22.8081,22.8792,725076.13336619,0
+SCHZ.US,D,20240717,000000,22.8396,22.9088,22.8272,22.899,1072614.7973706,0
+SCHZ.US,D,20240718,000000,22.8643,22.899,22.8272,22.8396,752161.08061031,0
+SCHZ.US,D,20240719,000000,22.79,22.7999,22.7677,22.79,312947.95750386,0
+SCHZ.US,D,20240722,000000,22.8098,22.819,22.743,22.7752,3062305.3518952,0
+SCHZ.US,D,20240723,000000,22.795,22.8172,22.7752,22.7802,1081538.1092227,0
+SCHZ.US,D,20240724,000000,22.8247,22.8247,22.7059,22.7059,762057.69780583,0
+SCHZ.US,D,20240725,000000,22.7356,22.8061,22.7256,22.7553,1232521.5957986,0
+SCHZ.US,D,20240726,000000,22.8396,22.8544,22.8197,22.8544,545414.46735532,0
+SCHZ.US,D,20240729,000000,22.8742,22.894,22.8594,22.8841,949715.81435623,0
+SCHZ.US,D,20240730,000000,22.899,22.9237,22.824,22.9039,925581.07272783,0
+SCHZ.US,D,20240731,000000,22.9684,23.0426,22.9336,23.0376,1487834.5302471,0
+SCHZ.US,D,20240801,000000,23.0874,23.1569,23.0874,23.1222,1121242.1201494,0
+SCHZ.US,D,20240802,000000,23.2911,23.4054,23.2663,23.4054,1281747.3617424,0
+SCHZ.US,D,20240805,000000,23.5147,23.5147,23.316,23.3806,1463074.8287882,0
+SCHZ.US,D,20240806,000000,23.3806,23.3806,23.2316,23.2414,938551.99997337,0
+SCHZ.US,D,20240807,000000,23.2018,23.2216,23.1396,23.162,1224618.5821362,0
+SCHZ.US,D,20240808,000000,23.1123,23.152,23.1024,23.1421,1093803.8816407,0
+SCHZ.US,D,20240809,000000,23.2316,23.2414,23.2018,23.2166,586743.94582033,0
+SCHZ.US,D,20240812,000000,23.2116,23.2676,23.1818,23.2614,744517.84280832,0
+SCHZ.US,D,20240813,000000,23.3309,23.3508,23.3011,23.3458,1012101.0517152,0
+SCHZ.US,D,20240814,000000,23.3508,23.4104,23.3483,23.3855,1179240.4213984,0
+SCHZ.US,D,20240815,000000,23.2414,23.2911,23.2316,23.2911,1070570.3438542,0
+SCHZ.US,D,20240816,000000,23.321,23.3408,23.2819,23.3408,888117.73190474,0
+SCHZ.US,D,20240819,000000,23.3358,23.3954,23.326,23.3756,1037013.2493401,0
+SCHZ.US,D,20240820,000000,23.4154,23.4452,23.3936,23.4402,1140039.4873319,0
+SCHZ.US,D,20240821,000000,23.4601,23.5246,23.4178,23.4899,1093976.9808566,0
+SCHZ.US,D,20240822,000000,23.475,23.475,23.3682,23.3906,1122612.8244058,0
+SCHZ.US,D,20240823,000000,23.4352,23.5098,23.4154,23.5098,688107.62622647,0
+SCHZ.US,D,20240826,000000,23.5446,23.5446,23.47,23.47,688602.77049533,0
+SCHZ.US,D,20240827,000000,23.4502,23.4899,23.4154,23.4849,734206.36277019,0
+SCHZ.US,D,20240828,000000,23.475,23.4899,23.4502,23.4601,735112.11448152,0
+SCHZ.US,D,20240829,000000,23.4204,23.4422,23.3954,23.4352,561000.46940265,0
+SCHZ.US,D,20240830,000000,23.4352,23.4576,23.3607,23.3706,1136231.3045811,0
+SCHZ.US,D,20240903,000000,23.4657,23.4956,23.4408,23.4806,1551565.8463654,0
+SCHZ.US,D,20240904,000000,23.4906,23.5904,23.4831,23.5853,1404555.0431009,0
+SCHZ.US,D,20240905,000000,23.6252,23.6502,23.5654,23.6452,2812708.6805482,0
+SCHZ.US,D,20240906,000000,23.6502,23.7624,23.6103,23.6701,3260872.0841553,0
+SCHZ.US,D,20240909,000000,23.6552,23.725,23.6402,23.705,1392048.2227274,0
+SCHZ.US,D,20240910,000000,23.705,23.7898,23.695,23.7898,883310.48686064,0
+SCHZ.US,D,20240911,000000,23.7349,23.8248,23.7324,23.7798,1116621.3595605,0
+SCHZ.US,D,20240912,000000,23.7748,23.8047,23.71,23.7598,1052857.6376626,0
+SCHZ.US,D,20240913,000000,23.8047,23.8196,23.7698,23.7898,943471.60260118,0
+SCHZ.US,D,20240916,000000,23.8196,23.9294,23.7998,23.8646,937112.88237921,0
+SCHZ.US,D,20240917,000000,23.8646,23.8782,23.8152,23.8246,1122380.314058,0
+SCHZ.US,D,20240918,000000,23.7848,23.8695,23.7349,23.7748,1266783.4402599,0
+SCHZ.US,D,20240919,000000,23.725,24.0788,23.71,23.7598,1066303.2217787,0
+SCHZ.US,D,20240920,000000,23.725,23.7723,23.6995,23.7548,728372.34532574,0
+SCHZ.US,D,20240923,000000,23.705,23.7624,23.6656,23.73,1000605.8070436,0
+SCHZ.US,D,20240924,000000,23.69,23.7692,23.6702,23.7648,823743.11912822,0
+SCHZ.US,D,20240925,000000,23.72,23.73,23.6701,23.685,861462.16488659,0
+SCHZ.US,D,20240926,000000,23.69,23.7424,23.6302,23.6751,1061394.7711846,0
+SCHZ.US,D,20240927,000000,23.715,23.7542,23.7,23.7399,614130.01321148,0
+SCHZ.US,D,20240930,000000,23.7399,23.7399,23.6602,23.69,1528395.6327111,0
+SCHZ.US,D,20241001,000000,23.755,23.801,23.7175,23.765,950552,0
+SCHZ.US,D,20241002,000000,23.665,23.715,23.63,23.715,1634570,0
+SCHZ.US,D,20241003,000000,23.71,23.71,23.605,23.61,810074,0
+SCHZ.US,D,20241004,000000,23.46,23.5667,23.4325,23.44,687558,0
+SCHZ.US,D,20241007,000000,23.385,23.41,23.346,23.38,3255822,0
+SCHZ.US,D,20241008,000000,23.35,23.41,23.34,23.41,864006,0
+SCHZ.US,D,20241009,000000,23.41,23.4531,23.3344,23.355,711762,0
+SCHZ.US,D,20241010,000000,23.33,23.41,23.2825,23.34,832020,0
+SCHZ.US,D,20241011,000000,23.36,23.3788,23.27,23.36,584662,0
+SCHZ.US,D,20241014,000000,23.27,23.355,23.2601,23.33,647633,0
+SCHZ.US,D,20241015,000000,23.42,23.4399,23.3801,23.42,1519911,0
+SCHZ.US,D,20241016,000000,23.45,23.4899,23.4201,23.44,608000,0
+SCHZ.US,D,20241017,000000,23.37,23.405,23.32,23.34,767942,0
+SCHZ.US,D,20241018,000000,23.36,23.3891,23.345,23.35,615641,0
+SCHZ.US,D,20241021,000000,23.27,23.27,23.18,23.19,1119748,0
+SCHZ.US,D,20241022,000000,23.24,23.24,23.1601,23.19,714616,0
+SCHZ.US,D,20241023,000000,23.11,23.16,23.1,23.14,703119,0
+SCHZ.US,D,20241024,000000,23.15,23.215,23.13,23.17,777515,0
+SCHZ.US,D,20241025,000000,23.22,23.22,23.11,23.14,1102059,0
+SCHZ.US,D,20241028,000000,23.15,23.15,23.055,23.1,1078682,0
+SCHZ.US,D,20241029,000000,23.02,23.12,23.01,23.12,1412493,0
+SCHZ.US,D,20241030,000000,23.16,23.2066,23.08,23.09,849119,0
+SCHZ.US,D,20241031,000000,23.07,23.12,23.02,23.09,1846506,0
+SCHZ.US,D,20241101,000000,23.05,23.08,22.905,22.92,1763446,0
+SCHZ.US,D,20241104,000000,23.03,23.06,22.97,23.02,1804356,0
+SCHZ.US,D,20241105,000000,23,23.07,22.9401,23.07,1009763,0
+SCHZ.US,D,20241106,000000,22.84,22.93,22.82,22.89,1741280,0
+SCHZ.US,D,20241107,000000,22.96,23.075,22.93,23.06,1284079,0
+SCHZ.US,D,20241108,000000,23.1,23.15,23.055,23.08,3424538,0
+SCHZ.US,D,20241111,000000,23.09,23.09,23.02,23.04,1210065,0
+SCHZ.US,D,20241112,000000,22.98,23.0155,22.8914,22.91,1293523,0
+SCHZ.US,D,20241113,000000,23.05,23.05,22.88,22.91,1313988,0
+SCHZ.US,D,20241114,000000,22.94,22.98,22.875,22.9,1283568,0
+SCHZ.US,D,20241115,000000,22.85,22.95,22.805,22.89,976947,0
+SCHZ.US,D,20241118,000000,22.87,22.94,22.838,22.93,1313773,0
+SCHZ.US,D,20241119,000000,22.97,23,22.95,22.97,1384679,0
+SCHZ.US,D,20241120,000000,22.8901,22.97,22.8901,22.93,1106017,0
+SCHZ.US,D,20241121,000000,22.93,22.985,22.91,22.92,1106617,0
+SCHZ.US,D,20241122,000000,22.95,22.965,22.92,22.93,859937,0
+SCHZ.US,D,20241125,000000,23.1,23.15,23.0801,23.15,1028364,0
+SCHZ.US,D,20241126,000000,23.15,23.15,23.05,23.11,1160572,0
+SCHZ.US,D,20241127,000000,23.16,23.2,23.135,23.17,706246,0
+SCHZ.US,D,20241129,000000,23.23,23.27,23.23,23.27,2162708,0
+SCHZ.US,D,20241202,000000,23.0901,23.2579,23.0901,23.21,1901134,0
+SCHZ.US,D,20241203,000000,23.2406,23.2502,23.1328,23.14,1556964,0
+SCHZ.US,D,20241204,000000,23.1,23.235,23.095,23.23,1027721,0
+SCHZ.US,D,20241205,000000,23.225,23.24,23.18,23.24,1667469,0
+SCHZ.US,D,20241206,000000,23.2845,23.3136,23.2452,23.28,1420902,0
+SCHZ.US,D,20241209,000000,23.24,23.2799,23.22,23.23,1262709,0
+SCHZ.US,D,20241210,000000,23.19,23.2199,23.17,23.21,1173504,0
+SCHZ.US,D,20241211,000000,23.218,23.2586,23.14,23.15,1347348,0
+SCHZ.US,D,20241212,000000,23.1,23.12,23.04,23.05,1631979,0
+SCHZ.US,D,20241213,000000,23.02,23.03,22.95,22.96,884770,0
+SCHZ.US,D,20241216,000000,22.9914,23,22.95,22.98,1425370,0
+SCHZ.US,D,20241217,000000,22.97,23.01,22.96,22.99,2743579,0
+SCHZ.US,D,20241218,000000,22.98,23.01,22.8,22.81,2645712,0
+SCHZ.US,D,20241219,000000,22.76,22.77,22.7,22.74,1918859,0
+SCHZ.US,D,20241220,000000,22.72,22.79,22.71,22.73,1735992,0
+SCHZ.US,D,20241223,000000,22.681,22.7195,22.639,22.65,3338355,0
+SCHZ.US,D,20241224,000000,22.61,22.6785,22.605,22.67,758800,0
+SCHZ.US,D,20241226,000000,22.6,22.7,22.6,22.7,1698102,0
+SCHZ.US,D,20241227,000000,22.7,22.7088,22.63,22.63,4396953,0
+SCHZ.US,D,20241230,000000,22.725,22.75,22.7105,22.73,2455072,0
+SCHZ.US,D,20241231,000000,22.77,22.78,22.69,22.7,2751549,0
+SCHZ.US,D,20250102,000000,22.75,22.78,22.68,22.71,916343,0
+SCHZ.US,D,20250103,000000,22.73,22.7499,22.67,22.68,1195413,0
+SCHZ.US,D,20250106,000000,22.685,22.685,22.6301,22.66,1077499,0
+SCHZ.US,D,20250107,000000,22.6401,22.6589,22.555,22.59,1423919,0
+SCHZ.US,D,20250108,000000,22.6,22.61,22.55,22.61,1426403,0
+SCHZ.US,D,20250110,000000,22.54,22.5499,22.47,22.49,1444695,0
+SCHZ.US,D,20250113,000000,22.485,22.49,22.4312,22.46,3175837,0
+SCHZ.US,D,20250114,000000,22.46,22.48,22.44,22.48,2158845,0
+SCHZ.US,D,20250115,000000,22.66,22.69,22.6301,22.67,1318784,0
+SCHZ.US,D,20250116,000000,22.63,22.7389,22.6211,22.72,1387126,0
+SCHZ.US,D,20250117,000000,22.76,22.76,22.7,22.72,1172162,0
+SCHZ.US,D,20250121,000000,22.8,22.83,22.76,22.79,1935234,0
+SCHZ.US,D,20250122,000000,22.79,22.79,22.73,22.75,1265558,0
+SCHZ.US,D,20250123,000000,22.68,22.7199,22.67,22.71,1342321,0
+SCHZ.US,D,20250124,000000,22.71,22.76,22.7,22.74,2088029,0
+SCHZ.US,D,20250127,000000,22.8,22.87,22.8,22.86,1869850,0
+SCHZ.US,D,20250128,000000,22.8001,22.86,22.8,22.86,1155520,0
+SCHZ.US,D,20250129,000000,22.84,22.88,22.789,22.84,1111836,0
+SCHZ.US,D,20250130,000000,22.8799,22.905,22.85,22.88,952517,0
+SCHZ.US,D,20250131,000000,22.8756,22.91,22.8,22.83,9042722,0
+SCHZ.US,D,20250203,000000,22.775,22.8478,22.7301,22.76,2349947,0
+SCHZ.US,D,20250204,000000,22.75,22.8084,22.72,22.79,1542323,0
+SCHZ.US,D,20250205,000000,22.8201,22.95,22.8201,22.9,1254308,0
+SCHZ.US,D,20250206,000000,22.9,22.9288,22.87,22.9,1600456,0
+SCHZ.US,D,20250207,000000,22.85,22.8589,22.8012,22.84,1622880,0
+SCHZ.US,D,20250210,000000,22.86,22.88,22.82,22.83,1131150,0
+SCHZ.US,D,20250211,000000,22.82,22.82,22.77,22.78,956517,0
+SCHZ.US,D,20250212,000000,22.6956,22.725,22.63,22.68,1427052,0
+SCHZ.US,D,20250213,000000,22.742,22.83,22.742,22.81,1309684,0
+SCHZ.US,D,20250214,000000,22.872,22.94,22.872,22.89,924312,0
+SCHZ.US,D,20250218,000000,22.8239,22.86,22.79,22.81,1431091,0
+SCHZ.US,D,20250219,000000,22.76,22.84,22.76,22.84,972762,0
+SCHZ.US,D,20250220,000000,22.84,22.88,22.8353,22.87,934404,0
+SCHZ.US,D,20250221,000000,22.89,22.9999,22.89,22.97,1058209,0
+SCHZ.US,D,20250224,000000,22.95,23.02,22.93,23,937131,0
+SCHZ.US,D,20250225,000000,23.1,23.15,23.09,23.15,1068811,0
+SCHZ.US,D,20250226,000000,23.135,23.2,23.11,23.18,848645,0
+SCHZ.US,D,20250227,000000,23.14,23.1797,23.1212,23.15,1376183,0
+SCHZ.US,D,20250228,000000,23.24,23.27,23.18,23.26,4355835,0
+SCHZ.US,D,20250303,000000,23.1064,23.24,23.1064,23.24,2552981,0
+SCHZ.US,D,20250304,000000,23.24,23.2791,23.1401,23.17,1960407,0
+SCHZ.US,D,20250305,000000,23.2011,23.2011,23.08,23.1,1270292,0
+SCHZ.US,D,20250306,000000,23.0663,23.1,23.0001,23.06,1165585,0
+SCHZ.US,D,20250307,000000,23.165,23.165,23.02,23.03,1581692,0
+SCHZ.US,D,20250310,000000,23.1471,23.18,23.1212,23.15,1102712,0
+SCHZ.US,D,20250311,000000,23.12,23.1788,23.055,23.06,2085090,0
+SCHZ.US,D,20250312,000000,23.1,23.1,23,23.01,10673443,0
+SCHZ.US,D,20250313,000000,22.975,23.0789,22.955,23.06,743332,0
+SCHZ.US,D,20250314,000000,23.05,23.0595,23.02,23.03,692213,0
+SCHZ.US,D,20250317,000000,23.0705,23.11,23.04,23.06,1108546,0
+SCHZ.US,D,20250318,000000,23.05,23.1099,23.03,23.09,1025755,0
+SCHZ.US,D,20250319,000000,23.0601,23.1588,23.0301,23.14,1044869,0
+SCHZ.US,D,20250320,000000,23.24,23.2404,23.1401,23.16,1207730,0
+SCHZ.US,D,20250321,000000,23.1803,23.2,23.14,23.15,1024165,0
+SCHZ.US,D,20250324,000000,23.1,23.1,23.03,23.04,1014940,0
+SCHZ.US,D,20250325,000000,23.05,23.09,23.03,23.07,1083734,0
+SCHZ.US,D,20250326,000000,23.05,23.05,22.9913,23.02,1435485,0
+SCHZ.US,D,20250327,000000,23.01,23.0193,22.98,23,1096858,0
+SCHZ.US,D,20250328,000000,23.07,23.15,23.07,23.13,1011746,0
+SCHZ.US,D,20250331,000000,23.2,23.22,23.13,23.16,3559251,0
+SCHZ.US,D,20250401,000000,23.16,23.22,23.13,23.18,2286265,0
+SCHZ.US,D,20250402,000000,23.1106,23.23,23.1,23.15,844102,0
+SCHZ.US,D,20250403,000000,23.32,23.36,23.27,23.28,1678525,0
+SCHZ.US,D,20250404,000000,23.38,23.47,23.28,23.28,1958063,0
+SCHZ.US,D,20250407,000000,23.21,23.265,23,23,3763096,0
+SCHZ.US,D,20250408,000000,23,23.065,22.88,22.9,1508131,0
+SCHZ.US,D,20250409,000000,22.731,22.96,22.64,22.93,2458906,0
+SCHZ.US,D,20250410,000000,22.8818,22.9206,22.74,22.74,1302892,0
+SCHZ.US,D,20250411,000000,22.74,22.76,22.525,22.72,1473760,0
+SCHZ.US,D,20250414,000000,22.85,22.8887,22.79,22.85,1545235,0
+SCHZ.US,D,20250415,000000,22.855,22.95,22.85,22.92,943981,0
+SCHZ.US,D,20250416,000000,22.93,22.99,22.89,22.96,986128,0
+SCHZ.US,D,20250417,000000,22.98,22.9888,22.91,22.93,633732,0
+SCHZ.US,D,20250421,000000,22.86,22.9188,22.795,22.8,780730,0
+SCHZ.US,D,20250422,000000,22.84,22.879,22.82,22.83,903190,0
+SCHZ.US,D,20250423,000000,23.04,23.065,22.86,22.88,1966013,0
+SCHZ.US,D,20250424,000000,22.975,23.02,22.96,23.02,1454368,0
+SCHZ.US,D,20250425,000000,23.07,23.1,23.04,23.08,619488,0
+SCHZ.US,D,20250428,000000,23.07,23.16,23.065,23.16,900839,0
+SCHZ.US,D,20250429,000000,23.12,23.21,23.09,23.21,690132,0
+SCHZ.US,D,20250430,000000,23.18,23.225,23.16,23.2,1223341,0
+SCHZ.US,D,20250501,000000,23.14,23.1487,23.0116,23.04,1353696,0
+SCHZ.US,D,20250502,000000,23.02,23.02,22.91,22.95,1825187,0
+SCHZ.US,D,20250505,000000,22.92,22.93,22.87,22.91,1127969,0
+SCHZ.US,D,20250506,000000,22.895,22.97,22.87,22.97,1381102,0
+SCHZ.US,D,20250507,000000,22.99,23.0298,22.98,23.01,1354106,0
+SCHZ.US,D,20250508,000000,22.98,23.01,22.88,22.89,1020267,0
+SCHZ.US,D,20250509,000000,22.93,22.95,22.89,22.89,1075450,0
+SCHZ.US,D,20250512,000000,22.805,22.87,22.805,22.83,1281962,0
+SCHZ.US,D,20250513,000000,22.84,22.86,22.78,22.81,1219102,0
+SCHZ.US,D,20250514,000000,22.78,22.8,22.7212,22.74,1297392,0
+SCHZ.US,D,20250515,000000,22.78,22.86,22.77,22.84,2461500,0
+SCHZ.US,D,20250516,000000,22.95,22.9899,22.86,22.86,981921,0
+SCHZ.US,D,20250519,000000,22.8,22.87,22.7307,22.87,1699749,0
+SCHZ.US,D,20250520,000000,22.85,22.85,22.7801,22.82,3092127,0
+SCHZ.US,D,20250521,000000,22.74,22.77,22.65,22.67,1910532,0
+SCHZ.US,D,20250522,000000,22.67,22.735,22.635,22.73,1215598,0
+SCHZ.US,D,20250523,000000,22.8,22.8,22.735,22.77,1038262,0
+SCHZ.US,D,20250527,000000,22.83,22.89,22.81,22.87,1571616,0
+SCHZ.US,D,20250528,000000,22.85,22.86,22.8,22.83,1707328,0
+SCHZ.US,D,20250529,000000,22.88,22.93,22.87,22.91,1944859,0
+SCHZ.US,D,20250530,000000,22.9106,22.9688,22.9001,22.96,4165281,0
+SCHZ.US,D,20250602,000000,22.83,22.85,22.78,22.81,1072503,0
+SCHZ.US,D,20250603,000000,22.83,22.87,22.79,22.82,1274916,0
+SCHZ.US,D,20250604,000000,22.83,22.96,22.83,22.94,2939044,0
+SCHZ.US,D,20250605,000000,22.9001,22.97,22.88,22.9,2180169,0
+SCHZ.US,D,20250606,000000,22.89,22.89,22.75,22.77,2840735,0
+SCHZ.US,D,20250609,000000,22.78,22.83,22.76,22.82,1084265,0
+SCHZ.US,D,20250610,000000,22.87,22.88,22.8218,22.84,1031645,0
+SCHZ.US,D,20250611,000000,22.8896,22.94,22.87,22.94,1111432,0
+SCHZ.US,D,20250612,000000,22.9965,23.02,22.96,23.02,1326247,0
+SCHZ.US,D,20250613,000000,22.9651,22.98,22.88,22.93,1105257,0
+SCHZ.US,D,20250616,000000,22.88,22.9595,22.88,22.88,1216563,0
+SCHZ.US,D,20250617,000000,22.95,22.97,22.9,22.96,783478,0
+SCHZ.US,D,20250618,000000,23,23.02,22.95,22.98,670036,0
+SCHZ.US,D,20250620,000000,22.9301,23.0182,22.93,22.98,836309,0
+SCHZ.US,D,20250623,000000,23.02,23.0988,23.02,23.05,725801,0
+SCHZ.US,D,20250624,000000,23.015,23.14,23.01,23.14,1382908,0
+SCHZ.US,D,20250625,000000,23.1,23.13,23.0616,23.13,998527,0
+SCHZ.US,D,20250626,000000,23.1599,23.2,23.1212,23.19,1206369,0
+SCHZ.US,D,20250627,000000,23.15,23.2088,23.14,23.15,1486690,0
+SCHZ.US,D,20250630,000000,23.1996,23.2486,23.17,23.24,2994497,0
+SCHZ.US,D,20250701,000000,23.15,23.17,23.1,23.15,1738550,0
+SCHZ.US,D,20250702,000000,23.0701,23.12,23.0701,23.12,1060037,0
+SCHZ.US,D,20250703,000000,23.07,23.085,23.045,23.05,939393,0
+SCHZ.US,D,20250707,000000,23.01,23.03,22.97,23,1203272,0
+SCHZ.US,D,20250708,000000,22.9361,22.97,22.93,22.97,1365614,0
+SCHZ.US,D,20250709,000000,22.9801,23.07,22.9801,23.07,998434,0
+SCHZ.US,D,20250710,000000,23.05,23.07,23.02,23.07,1418756,0
+SCHZ.US,D,20250711,000000,23,23.002,22.96,22.98,1087796,0
+SCHZ.US,D,20250714,000000,22.9999,22.9999,22.9311,22.97,1889051,0
+SCHZ.US,D,20250715,000000,22.98,22.99,22.88,22.9,1181496,0
+SCHZ.US,D,20250716,000000,22.9251,22.96,22.8733,22.93,2235064,0
+SCHZ.US,D,20250717,000000,23,23,22.92,22.95,1102838,0
+SCHZ.US,D,20250718,000000,23,23.01,22.9611,22.98,840495,0
+SCHZ.US,D,20250721,000000,23.05,23.08,23.04,23.05,1035823,0
+SCHZ.US,D,20250722,000000,23.06,23.1082,23.05,23.1,777459,0
+SCHZ.US,D,20250723,000000,23.06,23.07,23.025,23.04,1119183,0
+SCHZ.US,D,20250724,000000,22.96,23.04,22.96,23.01,1283819,0
+SCHZ.US,D,20250725,000000,23.01,23.07,23.0035,23.07,994697,0
+SCHZ.US,D,20250728,000000,23.03,23.04,23.0101,23.03,1117838,0
+SCHZ.US,D,20250729,000000,23.05,23.15,23.04,23.15,1340235,0
+SCHZ.US,D,20250730,000000,23.1714,23.1714,23.07,23.08,1386154,0
+SCHZ.US,D,20250731,000000,23.11,23.14,23.0812,23.1,2384419,0
+SCHZ.US,D,20250801,000000,23.18,23.21,23.1,23.21,1503763,0
+SCHZ.US,D,20250804,000000,23.21,23.23,23.18,23.22,1262073,0
+SCHZ.US,D,20250805,000000,23.19,23.24,23.18,23.24,1450868,0
+SCHZ.US,D,20250806,000000,23.2,23.23,23.135,23.22,1688702,0
+SCHZ.US,D,20250807,000000,23.22,23.24,23.19,23.21,1609803,0
+SCHZ.US,D,20250808,000000,23.2499,23.2499,23.14,23.16,996207,0
+SCHZ.US,D,20250811,000000,23.16,23.19,23.1516,23.18,1092066,0
+SCHZ.US,D,20250812,000000,23.15,23.17,23.12,23.17,958763,0
+SCHZ.US,D,20250813,000000,23.24,23.265,23.2265,23.26,1062386,0
+SCHZ.US,D,20250814,000000,23.2028,23.22,23.17,23.19,1164888,0
+SCHZ.US,D,20250815,000000,23.18,23.19,23.14,23.16,1204535,0
+SCHZ.US,D,20250818,000000,23.17,23.1857,23.1111,23.14,988480,0
+SCHZ.US,D,20250819,000000,23.16,23.18,23.15,23.18,889251,0
+SCHZ.US,D,20250820,000000,23.17,23.2099,23.16,23.19,1495882,0
+SCHZ.US,D,20250821,000000,23.18,23.18,23.105,23.14,943728,0
+SCHZ.US,D,20250822,000000,23.1505,23.2784,23.1505,23.26,1358946,0
+SCHZ.US,D,20250825,000000,23.23,23.2499,23.21,23.22,1633179,0
+SCHZ.US,D,20250826,000000,23.225,23.26,23.2001,23.26,1288689,0
+SCHZ.US,D,20250827,000000,23.22,23.28,23.21,23.28,1448609,0
+SCHZ.US,D,20250828,000000,23.275,23.32,23.2615,23.32,1345031,0
+SCHZ.US,D,20250829,000000,23.2801,23.305,23.2619,23.29,2791877,0
+SCHZ.US,D,20250902,000000,23.1303,23.16,23.1201,23.16,1895982,0
+SCHZ.US,D,20250903,000000,23.18,23.25,23.16,23.24,1318185,0
+SCHZ.US,D,20250904,000000,23.27,23.32,23.25,23.31,1920531,0
+SCHZ.US,D,20250905,000000,23.43,23.46,23.42,23.43,1758788,0
+SCHZ.US,D,20250908,000000,23.5,23.51,23.47,23.51,1579762,0
+SCHZ.US,D,20250909,000000,23.5109,23.5191,23.445,23.47,1783355,0
+SCHZ.US,D,20250910,000000,23.49,23.545,23.485,23.52,1151272,0
+SCHZ.US,D,20250911,000000,23.5499,23.59,23.53,23.55,990239,0
+SCHZ.US,D,20250912,000000,23.52,23.5399,23.4811,23.52,991455,0
+SCHZ.US,D,20250915,000000,23.5568,23.58,23.5538,23.58,1006590,0
+SCHZ.US,D,20250916,000000,23.5779,23.6,23.5537,23.58,2053494,0
+SCHZ.US,D,20250917,000000,23.61,23.645,23.5101,23.55,1341783,0
+SCHZ.US,D,20250918,000000,23.4637,23.5,23.45,23.48,3346878,0
+SCHZ.US,D,20250919,000000,23.51,23.52,23.45,23.47,1046988,0
+SCHZ.US,D,20250922,000000,23.53,23.55,23.43,23.45,1387631,0
+SCHZ.US,D,20250923,000000,23.48,23.49,23.4401,23.49,1306388,0
+SCHZ.US,D,20250924,000000,23.47,23.47,23.43,23.44,1736384,0
+SCHZ.US,D,20250925,000000,23.42,23.45,23.365,23.41,1294017,0
+SCHZ.US,D,20250926,000000,23.425,23.455,23.395,23.42,1121195,0
+SCHZ.US,D,20250929,000000,23.4627,23.48,23.44,23.48,1068499,0
+SCHZ.US,D,20250930,000000,23.49,23.55,23.45,23.47,1871740,0
+SCHZ.US,D,20251001,000000,23.44,23.58,23.41,23.45,1750265,0
+SCHZ.US,D,20251002,000000,23.44,23.48,23.43,23.48,1543317,0
+SCHZ.US,D,20251003,000000,23.485,23.4884,23.43,23.45,959180,0
+SCHZ.US,D,20251006,000000,23.3901,23.4386,23.3801,23.4,1053031,0
+SCHZ.US,D,20251007,000000,23.42,23.45,23.395,23.44,1416875,0
+SCHZ.US,D,20251008,000000,23.48,23.5,23.43,23.44,1154865,0
+SCHZ.US,D,20251009,000000,23.42,23.43,23.4,23.42,840683,0
+SCHZ.US,D,20251010,000000,23.47,23.5299,23.46,23.51,1397057,0
+SCHZ.US,D,20251013,000000,23.52,23.54,23.49,23.54,765729,0
+SCHZ.US,D,20251014,000000,23.54,23.58,23.52,23.57,1508741,0
+SCHZ.US,D,20251015,000000,23.585,23.6195,23.55,23.58,1381129,0
+SCHZ.US,D,20251016,000000,23.565,23.66,23.56,23.66,1920631,0
+SCHZ.US,D,20251017,000000,23.63,23.64,23.6,23.63,1611509,0
+SCHZ.US,D,20251020,000000,23.66,23.67,23.6317,23.66,1244020,0
+SCHZ.US,D,20251021,000000,23.71,23.71,23.67,23.69,1596721,0
+SCHZ.US,D,20251022,000000,23.6799,23.7,23.6552,23.7,1215065,0
+SCHZ.US,D,20251023,000000,23.66,23.6758,23.6301,23.65,1022633,0
+SCHZ.US,D,20251024,000000,23.67,23.69,23.635,23.67,932080,0
+SCHZ.US,D,20251027,000000,23.66,23.69,23.6242,23.68,1233214,0
+SCHZ.US,D,20251028,000000,23.68,23.7082,23.67,23.69,1787980,0
+SCHZ.US,D,20251029,000000,23.7,23.7,23.5703,23.59,1467570,0
+SCHZ.US,D,20251030,000000,23.52,23.5799,23.5036,23.54,1647268,0
+SCHZ.US,D,20251031,000000,23.5501,23.5699,23.51,23.53,1836993,0
+SCHZ.US,D,20251103,000000,23.4154,23.4328,23.39,23.42,1854530,0
+SCHZ.US,D,20251104,000000,23.45,23.46,23.42,23.44,1574223,0
+SCHZ.US,D,20251105,000000,23.43,23.43,23.35,23.37,1734497,0
+SCHZ.US,D,20251106,000000,23.3904,23.4699,23.3904,23.46,1801852,0
+SCHZ.US,D,20251107,000000,23.43,23.48,23.4205,23.45,1884640,0
+SCHZ.US,D,20251110,000000,23.4499,23.4599,23.4212,23.44,1592286,0
+SCHZ.US,D,20251111,000000,23.475,23.51,23.47,23.5,989019,0
+SCHZ.US,D,20251112,000000,23.49,23.5099,23.4701,23.49,1398525,0
+SCHZ.US,D,20251113,000000,23.46,23.47,23.4201,23.43,1687478,0
+SCHZ.US,D,20251114,000000,23.45,23.46,23.39,23.4,1275471,0
+SCHZ.US,D,20251117,000000,23.43,23.43,23.39,23.39,1916960,0
+SCHZ.US,D,20251118,000000,23.44,23.4593,23.39,23.42,2973719,0
+SCHZ.US,D,20251119,000000,23.4305,23.45,23.4,23.42,1619916,0
+SCHZ.US,D,20251120,000000,23.44,23.4699,23.43,23.45,1384055,0
+SCHZ.US,D,20251121,000000,23.5399,23.5399,23.46,23.5,1925309,0
+SCHZ.US,D,20251124,000000,23.53,23.55,23.5101,23.55,1479053,0
+SCHZ.US,D,20251125,000000,23.57,23.62,23.5601,23.6,2213547,0
+SCHZ.US,D,20251126,000000,23.5906,23.63,23.55,23.62,1317812,0
+SCHZ.US,D,20251128,000000,23.6399,23.6399,23.57,23.58,821848,0
+SCHZ.US,D,20251201,000000,23.37,23.4299,23.37,23.42,1409140,0
+SCHZ.US,D,20251202,000000,23.43,23.455,23.41,23.45,1636352,0
+SCHZ.US,D,20251203,000000,23.5199,23.5199,23.45,23.48,1875341,0
+SCHZ.US,D,20251204,000000,23.46,23.46,23.42,23.44,1153894,0
+SCHZ.US,D,20251205,000000,23.44,23.44,23.38,23.41,2212791,0
+SCHZ.US,D,20251208,000000,23.4,23.41,23.33,23.36,1531271,0
+SCHZ.US,D,20251209,000000,23.4,23.41,23.34,23.35,1831716,0
+SCHZ.US,D,20251210,000000,23.345,23.43,23.34,23.43,1852456,0
+SCHZ.US,D,20251211,000000,23.46,23.4799,23.41,23.42,1281246,0
+SCHZ.US,D,20251212,000000,23.3601,23.3699,23.34,23.35,1457612,0
+SCHZ.US,D,20251215,000000,23.4118,23.4118,23.36,23.37,1383591,0
+SCHZ.US,D,20251216,000000,23.375,23.43,23.365,23.43,1516367,0
+SCHZ.US,D,20251217,000000,23.4,23.4295,23.39,23.42,2112288,0
+SCHZ.US,D,20251218,000000,23.46,23.48,23.4401,23.47,1687498,0
+SCHZ.US,D,20251219,000000,23.38,23.39,23.35,23.36,1833284,0
+SCHZ.US,D,20251222,000000,23.36,23.36,23.33,23.35,2094231,0
+SCHZ.US,D,20251223,000000,23.305,23.36,23.3,23.35,1898405,0
+SCHZ.US,D,20251224,000000,23.37,23.4,23.36,23.4,935072,0
+SCHZ.US,D,20251226,000000,23.4499,23.45,23.39,23.42,1771679,0
+SCHZ.US,D,20251229,000000,23.4101,23.44,23.41,23.44,1914866,0
+SCHZ.US,D,20251230,000000,23.42,23.44,23.39,23.42,1527843,0
+SCHZ.US,D,20251231,000000,23.4,23.42,23.36,23.37,2483764,0
+SCHZ.US,D,20260102,000000,23.3801,23.3999,23.35,23.37,1373153,0
+SCHZ.US,D,20260105,000000,23.37,23.41,23.36,23.4,1948842,0
+SCHZ.US,D,20260106,000000,23.38,23.4,23.35,23.4,1679097,0
+SCHZ.US,D,20260107,000000,23.44,23.4499,23.4,23.42,1594534,0
+SCHZ.US,D,20260108,000000,23.395,23.4,23.37,23.39,2456012,0
+SCHZ.US,D,20260109,000000,23.42,23.46,23.39,23.44,2100693,0
+SCHZ.US,D,20260112,000000,23.43,23.4452,23.4,23.43,2715017,0
+SCHZ.US,D,20260113,000000,23.45,23.46,23.41,23.45,11527503,0
+SCHZ.US,D,20260114,000000,23.4542,23.49,23.45,23.49,1348238,0
+SCHZ.US,D,20260115,000000,23.49,23.5,23.45,23.45,1458786,0
+SCHZ.US,D,20260116,000000,23.45,23.4599,23.4,23.41,1453594,0
+SCHZ.US,D,20260120,000000,23.345,23.36,23.3124,23.33,2135542,0
+SCHZ.US,D,20260121,000000,23.4499,23.4499,23.33,23.39,3634134,0
+SCHZ.US,D,20260122,000000,23.38,23.41,23.36,23.4,1808948,0
+SCHZ.US,D,20260123,000000,23.41,23.43,23.38,23.43,1645147,0
+SCHZ.US,D,20260126,000000,23.455,23.465,23.44,23.46,1188808,0
+SCHZ.US,D,20260127,000000,23.46,23.47,23.43,23.44,1496101,0
+SCHZ.US,D,20260128,000000,23.49,23.49,23.39,23.42,1337307,0
+SCHZ.US,D,20260129,000000,23.4,23.45,23.39,23.44,1341350,0
+SCHZ.US,D,20260130,000000,23.5,23.5,23.4131,23.45,8910123,0
+SCHZ.US,D,20260202,000000,23.3401,23.3598,23.3,23.3,1910153,0
+SCHZ.US,D,20260203,000000,23.3172,23.32,23.2817,23.32,2101570,0
+SCHZ.US,D,20260204,000000,23.31,23.325,23.28,23.31,2493740,0
+SCHZ.US,D,20260205,000000,23.355,23.41,23.34,23.41,2294747,0
+SCHZ.US,D,20260206,000000,23.41,23.42,23.38,23.41,1433708,0
+SCHZ.US,D,20260209,000000,23.4,23.43,23.3801,23.42,1811546,0
+SCHZ.US,D,20260210,000000,23.4703,23.5,23.47,23.49,1818538,0
+SCHZ.US,D,20260211,000000,23.44,23.4799,23.42,23.45,1995970,0
+SCHZ.US,D,20260212,000000,23.47,23.55,23.47,23.55,2799424,0
+SCHZ.US,D,20260213,000000,23.595,23.62,23.59,23.62,2690351,0
+SCHZ.US,D,20260217,000000,23.6,23.63,23.6,23.61,2728438,0
+SCHZ.US,D,20260218,000000,23.645,23.645,23.58,23.585,2103740,0
diff --git a/daily/us/nyse etfs/1/sdow.us.txt b/daily/us/nyse etfs/1/sdow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40d30bd6c0625e8de178bffcaaf0f3f5d3f53ad8
--- /dev/null
+++ b/daily/us/nyse etfs/1/sdow.us.txt	
@@ -0,0 +1,4029 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDOW.US,D,20100211,000000,54274.8,54449.6,52092.4,52380.4,7.018434319614,0
+SDOW.US,D,20100212,000000,53959.2,54369.2,52864,53348.4,5.5408691996952,0
+SDOW.US,D,20100216,000000,51958,51997.6,50084,50271.2,9.2347819994921,0
+SDOW.US,D,20100217,000000,49842.8,49982.8,49339.2,49587.2,8.4959994395327,0
+SDOW.US,D,20100218,000000,49781.6,49781.6,48211.2,48304.8,35.09217159807,0
+SDOW.US,D,20100219,000000,48654.8,48969.2,47653.6,48170.4,83.851820555388,0
+SDOW.US,D,20100222,000000,47653.6,48493.2,47653.6,48425.6,14.406259919208,0
+SDOW.US,D,20100223,000000,48600.8,49816.4,47983.2,49775.2,50.237214077237,0
+SDOW.US,D,20100224,000000,49271.6,49540.4,48158.4,48446.4,72.031299596038,0
+SDOW.US,D,20100225,000000,50635.6,50950.4,49076.8,49076.8,67.967995516262,0
+SDOW.US,D,20100226,000000,48990.4,49789.2,48702.4,49076.8,53.192344317074,0
+SDOW.US,D,20100301,000000,48486,48661.2,47834.8,48003.6,30.659476238314,0
+SDOW.US,D,20100302,000000,47674,48070,47304,48029.2,42.110605917684,0
+SDOW.US,D,20100303,000000,47599.6,48251.2,47136.8,48049.2,26.596172158537,0
+SDOW.US,D,20100304,000000,47768.4,47942.4,47338.4,47371.6,18.100172719004,0
+SDOW.US,D,20100305,000000,47002.8,47002.8,45652.8,45713.2,121.16033983334,0
+SDOW.US,D,20100308,000000,45699.2,45901.6,45699.2,45887.6,12.18991223933,0
+SDOW.US,D,20100309,000000,45928,45975.2,45257.2,45686,31.398258798273,0
+SDOW.US,D,20100310,000000,45558,45934.8,45257.2,45598.4,28.443128558436,0
+SDOW.US,D,20100311,000000,45800.4,46257.6,44994.4,44994.4,38.416693117887,0
+SDOW.US,D,20100312,000000,44430.4,45148.8,44430.4,44834,65.751647836384,0
+SDOW.US,D,20100315,000000,44934.8,45350.4,44578.8,44597.6,19.947129118903,0
+SDOW.US,D,20100316,000000,44390,44807.2,43940.8,43940.8,46.54330127744,0
+SDOW.US,D,20100317,000000,43719.2,43719.2,43034.8,43497.2,26.226780878558,0
+SDOW.US,D,20100318,000000,43316.8,43363.6,42832.8,42892.8,26.965563438517,0
+SDOW.US,D,20100319,000000,42449.6,43800,42423.2,43370,54.669909436993,0
+SDOW.US,D,20100322,000000,43806,43866.4,42564,42718.4,48.390257677338,0
+SDOW.US,D,20100323,000000,42550.4,42712,41543.6,41597.6,52.453561757115,0
+SDOW.US,D,20100324,000000,41912.8,42248,41624.4,42128,25.857389598578,0
+SDOW.US,D,20100325,000000,41368.8,42141.2,40824.8,42060.4,47.651475117379,0
+SDOW.US,D,20100326,000000,41832,42288.4,41348.4,41933.2,28.443128558436,0
+SDOW.US,D,20100329,000000,41556.8,41604,41274.8,41409.6,30.290084958334,0
+SDOW.US,D,20100330,000000,41442.4,41643.6,39979,41368.8,19.577737838923,0
+SDOW.US,D,20100331,000000,41556.8,42088,41389.6,41906.4,49.498431517278,0
+SDOW.US,D,20100401,000000,41052.8,41710.8,40724.4,41026.4,28.812519838415,0
+SDOW.US,D,20100405,000000,40697.2,41038.8,40375.2,40522.8,20.316520398883,0
+SDOW.US,D,20100406,000000,40879.2,40972.8,40375.2,40570.4,58.73321351677,0
+SDOW.US,D,20100407,000000,40844.8,41751.6,40563.2,41322.4,29.920693678354,0
+SDOW.US,D,20100408,000000,41683.6,41879.6,40704,40912.8,26.965563438517,0
+SDOW.US,D,20100409,000000,40724.4,40824.8,40154.4,40174,25.857389598578,0
+SDOW.US,D,20100412,000000,39986.1,40174,39797.8,40140,18.100172719004,0
+SDOW.US,D,20100413,000000,40194,40690.4,39756.8,39952.6,20.685911678862,0
+SDOW.US,D,20100414,000000,39522,39548.8,38776.6,38817.5,34.353389038111,0
+SDOW.US,D,20100415,000000,38951.5,38977.9,38440.6,38548.8,46.17390999746,0
+SDOW.US,D,20100416,000000,38756.9,40288,38609.1,39824.2,69.44556063618,0
+SDOW.US,D,20100419,000000,40187.2,40288,39059,39079.5,39.524866957826,0
+SDOW.US,D,20100420,000000,38723,39113.4,38535.4,38863.7,28.073737278456,0
+SDOW.US,D,20100421,000000,38797.4,39226.9,38440.6,38756.9,38.416693117887,0
+SDOW.US,D,20100422,000000,39434.9,39810.8,38440.6,38589,35.09217159807,0
+SDOW.US,D,20100423,000000,38663.5,38783.7,37883.8,37890.5,46.91269255742,0
+SDOW.US,D,20100426,000000,37588.4,37816.8,37374.4,37816.8,19.947129118903,0
+SDOW.US,D,20100427,000000,38105.6,40140,37239.6,39999.8,68.706778076221,0
+SDOW.US,D,20100428,000000,39468,40226.8,39092.9,39468,65.012865276424,0
+SDOW.US,D,20100429,000000,38897.9,38897.9,37803.4,38159.6,31.767650078253,0
+SDOW.US,D,20100430,000000,37958.6,39770.2,37609.2,39705.1,81.26608159553,0
+SDOW.US,D,20100503,000000,39065.8,39146.5,37903.9,38159.6,35.09217159807,0
+SDOW.US,D,20100504,000000,39233.6,40777.6,39233.6,40468.4,82.743646715449,0
+SDOW.US,D,20100505,000000,41302,41597.6,40220,41093.6,147.75651199187,0
+SDOW.US,D,20100506,000000,41449.2,53045.6,33573.1,44928,315.09076182267,0
+SDOW.US,D,20100507,000000,45391.2,48412,44216.4,46760.8,315.46015310265,0
+SDOW.US,D,20100510,000000,41791.6,42524,40637.6,41227.6,231.23894126728,0
+SDOW.US,D,20100511,000000,42254.4,42375.6,40200.4,41630,106.01529735417,0
+SDOW.US,D,20100512,000000,41214.4,41261.2,39705.1,39770.2,64.274082716465,0
+SDOW.US,D,20100513,000000,40160.4,41127.6,39542.1,41114.4,75.725212395835,0
+SDOW.US,D,20100514,000000,41812,43786.4,41663.2,42933.6,135.56659975254,0
+SDOW.US,D,20100517,000000,42643.6,45014.4,42362.4,42758.4,146.27894687195,0
+SDOW.US,D,20100518,000000,41933.2,44450.8,41683.6,44088.4,135.19720847256,0
+SDOW.US,D,20100519,000000,44692.4,46418,43987.6,44967.6,180.26294463009,0
+SDOW.US,D,20100520,000000,47331.6,49836,47082.8,49816.4,306.22537110316,0
+SDOW.US,D,20100521,000000,51817.2,52192.4,47848.8,47969.2,293.66606758385,0
+SDOW.US,D,20100524,000000,48821.6,49809.2,47902.4,49809.2,197.25494350915,0
+SDOW.US,D,20100525,000000,52924.8,54025.2,49944,49944,335.77667350153,0
+SDOW.US,D,20100526,000000,49339.2,51327.2,48076.4,51104.8,188.75894406962,0
+SDOW.US,D,20100527,000000,48479.2,49010,46578.8,46578.8,198.36311734909,0
+SDOW.US,D,20100528,000000,46834.8,48748.8,46774.8,48324.8,130.76451311281,0
+SDOW.US,D,20100601,000000,49400,49882.8,47184,49829.6,186.91198766972,0
+SDOW.US,D,20100602,000000,49050,49601.2,46444.8,46458,166.96485855082,0
+SDOW.US,D,20100603,000000,45921.2,47486,45659.2,46411.6,88.653907195124,0
+SDOW.US,D,20100604,000000,48674.8,51279.2,48405.6,50722.4,285.90885070427,0
+SDOW.US,D,20100607,000000,50407.2,52656.4,50024.4,52542.8,224.22050694767,0
+SDOW.US,D,20100608,000000,52441.6,53415.2,50353.2,50641.6,218.67963774797,0
+SDOW.US,D,20100609,000000,49768.4,51515.2,48654.8,51078,201.31824758893,0
+SDOW.US,D,20100610,000000,48882.8,48882.8,46740.8,46949.2,235.30224534706,0
+SDOW.US,D,20100611,000000,48010,48042.8,46237.2,46237.2,182.47929230996,0
+SDOW.US,D,20100614,000000,45250.4,46566.4,44652,46431.2,284.43128558436,0
+SDOW.US,D,20100615,000000,45498,45760,43577.6,43677.6,207.2285080686,0
+SDOW.US,D,20100616,000000,44330.4,44444,43370,43544,148.12590327185,0
+SDOW.US,D,20100617,000000,43168.4,44652,43141.2,43249.2,132.61146951271,0
+SDOW.US,D,20100618,000000,43054.8,43296,42643.6,42993.6,69.81495191616,0
+SDOW.US,D,20100621,000000,41476,43712.4,41254,43114.8,257.09633086586,0
+SDOW.US,D,20100622,000000,43047.2,45055.2,42503.6,45008,411.13249461739,0
+SDOW.US,D,20100623,000000,44793.6,45800.4,43973.6,44914.4,172.87511903049,0
+SDOW.US,D,20100624,000000,45558,47055.6,45410.8,46788,313.98258798273,0
+SDOW.US,D,20100625,000000,46492.4,47754.8,46102.4,46498.4,147.75651199187,0
+SDOW.US,D,20100628,000000,46586,47371.6,46129.6,46955.6,208.33668190854,0
+SDOW.US,D,20100629,000000,48614,51461.2,48560.4,50695.2,442.53075341566,0
+SDOW.US,D,20100630,000000,51031.6,52441.6,50118.4,52105.2,191.34468302948,0
+SDOW.US,D,20100701,000000,52192.4,54563.6,51970.8,52884,284.80067686434,0
+SDOW.US,D,20100702,000000,52556.4,54690,52199.2,53589.2,209.44485574848,0
+SDOW.US,D,20100706,000000,51742.8,53884.8,50769.2,52636.4,147.38712071189,0
+SDOW.US,D,20100707,000000,52461.6,52515.2,47956.4,48137.6,149.60346839177,0
+SDOW.US,D,20100708,000000,47163.6,47861.2,46324,46324,329.86641302186,0
+SDOW.US,D,20100709,000000,46385.2,46578.8,45444.4,45512.4,221.63476798781,0
+SDOW.US,D,20100712,000000,45773.6,46142.4,45243.6,45250.4,99.366254314535,0
+SDOW.US,D,20100713,000000,44008,44041.6,42732.4,43282.4,115.61947063364,0
+SDOW.US,D,20100714,000000,43598.4,44060.8,42859.6,43296,212.7693772683,0
+SDOW.US,D,20100715,000000,43323.6,44847.2,43141.2,43343.6,154.40555503151,0
+SDOW.US,D,20100716,000000,44189.2,46834.8,44028.4,46512.4,258.2045047058,0
+SDOW.US,D,20100719,000000,46049.6,46934.8,45417.6,45820.8,254.14120062602,0
+SDOW.US,D,20100720,000000,47820.8,47820.8,44726.8,44853.2,197.62433478913,0
+SDOW.US,D,20100721,000000,44343.6,46908,44316.8,46203.6,160.68520679116,0
+SDOW.US,D,20100722,000000,44880,44894.4,42886.4,43451.2,357.94015030031,0
+SDOW.US,D,20100723,000000,43632.4,43853.2,41926.8,42121.2,305.4865885432,0
+SDOW.US,D,20100726,000000,41986.8,42240.8,40892,40931.6,223.85111566769,0
+SDOW.US,D,20100727,000000,40327.6,41274.8,40288,40770.8,181.00172719004,0
+SDOW.US,D,20100728,000000,40999.6,41624.4,40637.6,41127.6,192.08346558944,0
+SDOW.US,D,20100729,000000,40516.4,42470.4,40220,41630,201.31824758893,0
+SDOW.US,D,20100730,000000,42698.4,43000.8,41107.2,41591.2,173.24451031047,0
+SDOW.US,D,20100802,000000,39952.6,40187.2,38897.9,39146.5,231.97772382724,0
+SDOW.US,D,20100803,000000,39468,39877.8,39166.6,39609.4,199.10189990905,0
+SDOW.US,D,20100804,000000,39314,39535.4,38669.8,38924.4,110.44799271393,0
+SDOW.US,D,20100805,000000,39542.1,39670.5,39011.4,39011.4,118.94399215346,0
+SDOW.US,D,20100806,000000,40107.2,40710.8,39180,39213.1,243.79824478659,0
+SDOW.US,D,20100809,000000,38877.4,39226.9,38461.4,38723,129.65633927287,0
+SDOW.US,D,20100810,000000,39589.7,40220,38475.2,39320.3,175.83024927033,0
+SDOW.US,D,20100811,000000,40791.2,42261.2,40791.2,41960,236.77981046698,0
+SDOW.US,D,20100812,000000,43571.2,43645.2,42336,42819.6,165.11790215092,0
+SDOW.US,D,20100813,000000,43174.4,43242.4,42402.8,43000.8,124.48486135315,0
+SDOW.US,D,20100816,000000,43618.4,44034.8,42738.4,43100.4,93.45599383486,0
+SDOW.US,D,20100817,000000,42134.8,42470.4,40770.8,41778,113.40312295376,0
+SDOW.US,D,20100818,000000,41818.8,42470.4,40812,41456,90.870254875002,0
+SDOW.US,D,20100819,000000,42060.4,43806,41784.8,43073.2,237.14920174696,0
+SDOW.US,D,20100820,000000,43611.6,44719.6,43517.6,43960.4,122.63790495325,0
+SDOW.US,D,20100823,000000,43370,44477.6,42785.2,44410,116.72764447358,0
+SDOW.US,D,20100824,000000,45787.2,46794.8,45237.2,46149.2,254.14120062602,0
+SDOW.US,D,20100825,000000,46881.2,47499.2,45444.4,45894.8,202.42642142887,0
+SDOW.US,D,20100826,000000,45424.4,47130,45290,46921.2,151.45042479167,0
+SDOW.US,D,20100827,000000,46001.6,47479.2,44450.8,44511.2,267.06989542531,0
+SDOW.US,D,20100830,000000,44941.6,46350.4,44564.8,46237.2,106.75407991413,0
+SDOW.US,D,20100831,000000,46733.6,47224.4,45464.8,46338,283.6925030244,0
+SDOW.US,D,20100901,000000,44659.2,44753.6,42611.2,42758.4,244.16763606657,0
+SDOW.US,D,20100902,000000,42524,42926.4,42101.2,42101.2,99.366254314535,0
+SDOW.US,D,20100903,000000,40899.2,41543.6,40462,40556.4,149.97285967175,0
+SDOW.US,D,20100907,000000,41066,41845.2,40899.2,41704.8,84.221211835368,0
+SDOW.US,D,20100908,000000,41536.8,41536.8,40671.2,41200.8,99.735645594514,0
+SDOW.US,D,20100909,000000,39931.4,41180.8,39931.4,40865.6,87.176342075205,0
+SDOW.US,D,20100910,000000,40590.4,40885.2,40200.4,40274,39.894258237806,0
+SDOW.US,D,20100913,000000,39213.1,39904.9,39004.7,39300.6,93.45599383486,0
+SDOW.US,D,20100914,000000,39502.6,39749.8,38776.6,39468,117.46642703354,0
+SDOW.US,D,20100915,000000,39776.9,39965.6,38771,38904.2,111.55616655386,0
+SDOW.US,D,20100916,000000,39200.8,39427.8,38602.1,38602.1,128.17877415295,0
+SDOW.US,D,20100917,000000,38246.7,38958.6,38085.2,38602.1,81.26608159553,0
+SDOW.US,D,20100920,000000,38206.8,38354.2,36722.4,36977.3,198.36311734909,0
+SDOW.US,D,20100921,000000,36876.4,37205.8,36138,36863.9,156.62190271139,0
+SDOW.US,D,20100922,000000,36937,37387.4,36473.7,37065.3,177.30781439025,0
+SDOW.US,D,20100923,000000,37903.9,38105.6,36863.9,37715.6,157.73007655132,0
+SDOW.US,D,20100924,000000,36675.4,36756.4,35728.6,35802,142.58503407216,0
+SDOW.US,D,20100927,000000,35802,36259,35668,36225,114.14190551372,0
+SDOW.US,D,20100928,000000,35983.2,37044.4,35506.6,35755.7,175.46085799035,0
+SDOW.US,D,20100929,000000,36084.1,36326.2,35668,36064.6,66.859821676323,0
+SDOW.US,D,20100930,000000,35473.3,36896.6,34902.8,36426.4,276.67406870478,0
+SDOW.US,D,20101001,000000,35835.7,36514,35674.3,35856.2,115.25007935366,0
+SDOW.US,D,20101004,000000,36252.4,37192.3,35763,36702.5,151.81981607165,0
+SDOW.US,D,20101005,000000,35976.9,36037.8,34607.2,34875.7,173.24451031047,0
+SDOW.US,D,20101006,000000,34861.8,34990.1,34479.4,34559.8,109.70921015397,0
+SDOW.US,D,20101007,000000,34244.9,35231.5,34184.2,34728.5,166.22607599086,0
+SDOW.US,D,20101008,000000,34647.4,34835,33949.1,34191,114.5112967937,0
+SDOW.US,D,20101011,000000,33990,34392.4,33949.1,34070.4,50.606605357217,0
+SDOW.US,D,20101012,000000,34573.9,35016.9,33707.4,34049.8,195.40798710925,0
+SDOW.US,D,20101013,000000,33552.8,33660.1,32760.6,33311.2,261.15963494564,0
+SDOW.US,D,20101014,000000,33305,33969.3,33210.2,33318.1,154.40555503151,0
+SDOW.US,D,20101015,000000,32915.2,34056.6,32868.2,33598.9,147.38712071189,0
+SDOW.US,D,20101018,000000,33566.5,33652.8,32733.4,32915.2,148.12590327185,0
+SDOW.US,D,20101019,000000,33875.8,34848.9,33552.8,34278,238.62676686688,0
+SDOW.US,D,20101020,000000,34116.8,34123.6,32693.6,33136.9,205.3815516687,0
+SDOW.US,D,20101021,000000,32626.1,33452.1,32129.4,32700.1,131.50329567277,0
+SDOW.US,D,20101022,000000,32693.6,33042.4,32626.1,32868.2,74.247647275916,0
+SDOW.US,D,20101025,000000,32384.9,32592.4,31632.7,32532.4,131.50329567277,0
+SDOW.US,D,20101026,000000,33035.6,33163.1,32397.9,32566.7,87.915124635165,0
+SDOW.US,D,20101027,000000,33217.4,33774.1,32807.7,32881.6,241.95128838669,0
+SDOW.US,D,20101028,000000,32491.9,33545.9,32458.2,33069.2,118.94399215346,0
+SDOW.US,D,20101029,000000,33149.4,33324.9,32828,32942.4,104.90712351423,0
+SDOW.US,D,20101101,000000,32592.4,33446.2,31907.6,32901.5,180.63233591007,0
+SDOW.US,D,20101102,000000,32236.7,32397.9,32055.8,32337.6,116.72764447358,0
+SDOW.US,D,20101103,000000,32209.8,33076.1,31968.9,32069.4,132.24207823273,0
+SDOW.US,D,20101104,000000,31122,31195.7,30128.7,30235.8,303.27024086332,0
+SDOW.US,D,20101105,000000,30209.2,30464.4,30048.2,30122.2,102.32138455437,0
+SDOW.US,D,20101108,000000,30370.8,30686,30302.8,30350.1,103.79894967429,0
+SDOW.US,D,20101109,000000,30202.4,31109.4,30195.6,30793.5,178.78537951017,0
+SDOW.US,D,20101110,000000,30847,31471.6,30639.3,30732.4,200.94885630895,0
+SDOW.US,D,20101111,000000,31424.2,31672.9,31162.6,31276.4,93.45599383486,0
+SDOW.US,D,20101112,000000,31766.9,32431,31350.9,32028.3,161.05459807114,0
+SDOW.US,D,20101115,000000,31853.8,31995.5,31289.7,31934.5,121.52973111332,0
+SDOW.US,D,20101116,000000,32539.2,33801.3,32465,33378.2,315.46015310265,0
+SDOW.US,D,20101117,000000,33324.9,33626.4,33190.2,33405.4,86.437559515246,0
+SDOW.US,D,20101118,000000,32626.1,32626.1,31726.1,31941.4,161.05459807114,0
+SDOW.US,D,20101119,000000,32083,32431,31712.8,31746.2,118.94399215346,0
+SDOW.US,D,20101122,000000,32109.9,32922.1,31853.8,31914.4,151.81981607165,0
+SDOW.US,D,20101123,000000,32794,33506.4,32767.1,33102.9,331.34397814178,0
+SDOW.US,D,20101124,000000,32553.1,32687.1,31706,31807.4,144.43199047206,0
+SDOW.US,D,20101126,000000,32592.4,32780.8,32236.7,32553.1,87.176342075205,0
+SDOW.US,D,20101129,000000,33176.5,33915.1,32646,32800.8,242.69007094665,0
+SDOW.US,D,20101130,000000,33714,33774.1,32747.2,33196.4,213.87755110824,0
+SDOW.US,D,20101201,000000,31800.6,31920.9,30780.2,31014.4,241.58189710671,0
+SDOW.US,D,20101202,000000,30881.4,30893.8,30007.4,30122.2,178.04659695021,0
+SDOW.US,D,20101203,000000,30544.5,30544.5,29886.9,29967.2,153.29738119157,0
+SDOW.US,D,20101206,000000,29994,30182.3,29873.9,30101.5,143.32381663212,0
+SDOW.US,D,20101207,000000,29376.8,30135.8,29336.2,30108.3,167.3342498308,0
+SDOW.US,D,20101208,000000,30142,30323.4,29893.7,29940.5,83.113037995429,0
+SDOW.US,D,20101209,000000,29645.7,30269.6,29597.8,29980.4,162.16277191108,0
+SDOW.US,D,20101210,000000,29846.4,30048.2,29638.9,29698.4,88.653907195124,0
+SDOW.US,D,20101213,000000,29349.9,29544.4,29094.1,29483.7,77.941560075713,0
+SDOW.US,D,20101214,000000,29450.3,29450.3,28805.4,29108,138.1523387124,0
+SDOW.US,D,20101215,000000,29176,29322.7,28773,29208.4,173.61390159045,0
+SDOW.US,D,20101216,000000,29134.9,29510.7,28832.3,28920.2,91.609037434961,0
+SDOW.US,D,20101217,000000,29034,29302.2,28913.4,28953.7,78.680342635673,0
+SDOW.US,D,20101220,000000,28838.8,29343.1,28785.2,29080.7,68.337386796241,0
+SDOW.US,D,20101221,000000,28805.4,28913.4,28537.4,28658.2,87.176342075205,0
+SDOW.US,D,20101222,000000,28638.1,28684.5,28409.5,28443.5,51.714779197156,0
+SDOW.US,D,20101223,000000,28402.7,28577.6,28328.9,28335.8,41.371823357725,0
+SDOW.US,D,20101227,000000,28557.5,28773,28437,28470.2,56.516865836892,0
+SDOW.US,D,20101228,000000,28308.6,28590.7,28235,28328.9,40.263649517785,0
+SDOW.US,D,20101229,000000,28181.2,28221.8,27979.2,28215,71.292517036079,0
+SDOW.US,D,20101230,000000,28302,28470.2,28181.2,28349.6,44.326953597562,0
+SDOW.US,D,20101231,000000,28496,28638.1,28168.5,28262.2,30.290084958334,0
+SDOW.US,D,20110103,000000,27603.9,27664.9,27335.2,27651.2,217.57146390803,0
+SDOW.US,D,20110104,000000,27402.2,27859.4,27402.2,27482.7,147.38712071189,0
+SDOW.US,D,20110105,000000,27718.2,27738.2,27113.8,27248.2,123.74607879319,0
+SDOW.US,D,20110106,000000,27133.8,27576.7,27107,27388.6,150.71164223171,0
+SDOW.US,D,20110107,000000,27328.7,28047.4,27214.4,27529.7,167.3342498308,0
+SDOW.US,D,20110110,000000,27825.6,28208.4,27684.6,27718.2,50.975996637196,0
+SDOW.US,D,20110111,000000,27496.2,27784.7,27315.6,27556.9,124.85425263313,0
+SDOW.US,D,20110112,000000,27133.8,27167.5,26784.1,26959.5,149.97285967175,0
+SDOW.US,D,20110113,000000,26952.6,27302,26952.6,27120.6,56.147474556912,0
+SDOW.US,D,20110114,000000,27315.6,27315.6,26690.8,26745.3,106.75407991413,0
+SDOW.US,D,20110118,000000,26711.2,26711.2,26234.2,26375.1,84.221211835368,0
+SDOW.US,D,20110119,000000,26280.9,26589.6,26200.2,26422.1,140.73807767226,0
+SDOW.US,D,20110120,000000,26616.6,26952.6,26314.7,26435.7,179.52416207013,0
+SDOW.US,D,20110121,000000,25992.4,26261.2,25905,26120,79.419125195632,0
+SDOW.US,D,20110124,000000,26200.2,26200.2,25388.2,25401.8,271.87198206505,0
+SDOW.US,D,20110125,000000,25609.6,25891.5,25360.8,25415.4,246.38398374645,0
+SDOW.US,D,20110126,000000,25408.6,25474.8,25126.4,25347.6,224.58989822765,0
+SDOW.US,D,20110127,000000,25354.4,25435.4,25145.9,25354.4,89.023298475104,0
+SDOW.US,D,20110128,000000,25327.6,26515.8,25220.6,26348.6,294.77424142379,0
+SDOW.US,D,20110131,000000,26234.2,26395.2,25938.8,25938.8,197.99372606911,0
+SDOW.US,D,20110201,000000,25562.2,25630.1,24877.7,24965,243.79824478659,0
+SDOW.US,D,20110202,000000,25140,25140,24831,24931.8,114.14190551372,0
+SDOW.US,D,20110203,000000,25025.6,25273.9,24690,24777,88.284515915144,0
+SDOW.US,D,20110204,000000,24757,24965,24635.8,24642.7,65.751647836384,0
+SDOW.US,D,20110207,000000,24475,24481.8,24018.7,24192.8,103.79894967429,0
+SDOW.US,D,20110208,000000,24119.4,24192.8,23689,23723.1,78.310951355693,0
+SDOW.US,D,20110209,000000,23776.4,23944.5,23594.7,23649,127.43999159299,0
+SDOW.US,D,20110210,000000,23964.5,24119.4,23689,23716.2,144.80138175204,0
+SDOW.US,D,20110211,000000,23944.5,23944.5,23393.7,23454,107.49286247409,0
+SDOW.US,D,20110214,000000,23488,23615.2,23393.7,23433.9,52.084170477135,0
+SDOW.US,D,20110215,000000,23622,23843.4,23447.5,23662.1,128.91755671291,0
+SDOW.US,D,20110216,000000,23474.4,23567.7,23192,23265.8,129.28694799289,0
+SDOW.US,D,20110218,000000,23071.8,23111.5,22695.3,22695.3,107.86225375407,0
+SDOW.US,D,20110222,000000,23172.1,23836.6,22897,23635.2,392.6629306184,0
+SDOW.US,D,20110223,000000,23756.1,24515.1,23716.2,24233.2,209.0754644685,0
+SDOW.US,D,20110224,000000,24314.3,24992,24138.5,24481.8,261.8984175056,0
+SDOW.US,D,20110225,000000,24226.9,24273.2,23918,24038.4,88.284515915144,0
+SDOW.US,D,20110228,000000,23830.1,23870.2,23433.9,23460.9,168.81181495072,0
+SDOW.US,D,20110301,000000,23306.8,24448.2,23265.8,24448.2,272.98015590499,0
+SDOW.US,D,20110302,000000,24535,24683.1,24092,24421.2,174.35268415041,0
+SDOW.US,D,20110303,000000,23783.1,23810.5,23098.2,23239.4,362.00345438009,0
+SDOW.US,D,20110304,000000,23205.8,24246.8,23151.5,23750,269.28624310519,0
+SDOW.US,D,20110307,000000,23587.9,24495.6,23306.8,24185.8,233.45528894716,0
+SDOW.US,D,20110308,000000,24125.8,24287,23212.5,23440.8,267.80867798527,0
+SDOW.US,D,20110309,000000,23501.8,23729.5,23172.1,23433.9,167.3342498308,0
+SDOW.US,D,20110310,000000,24065,24783.9,24038.4,24723.2,310.65806646291,0
+SDOW.US,D,20110311,000000,25018.8,25515.7,24065,24314.3,308.81111006302,0
+SDOW.US,D,20110314,000000,24683.1,25200.2,24528.7,24615.7,441.7919708557,0
+SDOW.US,D,20110315,000000,26368.2,26442.5,25112.7,25467.8,322.84797870224,0
+SDOW.US,D,20110316,000000,25804.4,27368.5,25730.5,27005.9,394.5098870183,0
+SDOW.US,D,20110317,000000,26052.3,26388.3,25764,25952,173.61390159045,0
+SDOW.US,D,20110318,000000,25018.8,25542.6,24897.7,25360.8,234.19407150712,0
+SDOW.US,D,20110321,000000,24495.6,24568,23944.5,24226.9,271.13319950509,0
+SDOW.US,D,20110322,000000,24138.5,24374,24119.4,24300.7,58.73321351677,0
+SDOW.US,D,20110323,000000,24461.3,24588.5,23729.5,23911.2,327.65006534198,0
+SDOW.US,D,20110324,000000,23541.8,23817.4,23272.8,23407.2,217.94085518801,0
+SDOW.US,D,20110325,000000,23299.8,23299.8,22903.9,23117.9,123.74607879319,0
+SDOW.US,D,20110328,000000,23045,23246.2,22822.7,23219,128.54816543293,0
+SDOW.US,D,20110329,000000,23192,23380.2,22728.9,22796.7,142.58503407216,0
+SDOW.US,D,20110330,000000,22501.2,22527.7,22192,22393.3,139.26051255234,0
+SDOW.US,D,20110331,000000,22386.3,22534.2,22198.8,22514.2,136.3053823125,0
+SDOW.US,D,20110401,000000,22164.6,22413.4,22010.6,22265.4,180.26294463009,0
+SDOW.US,D,20110404,000000,22130.9,22212,22064.3,22117.9,45.065736157521,0
+SDOW.US,D,20110405,000000,22185,22359.5,21863,22137.8,292.92728502389,0
+SDOW.US,D,20110406,000000,21815.8,22051.2,21775.6,21876,177.30781439025,0
+SDOW.US,D,20110407,000000,21916.4,22426.8,21836.2,22010.6,514.93144429168,0
+SDOW.US,D,20110408,000000,21822.7,22446.9,21789.4,22151,223.11233310773,0
+SDOW.US,D,20110411,000000,22078,22306.3,21822.7,22164.6,182.47929230996,0
+SDOW.US,D,20110412,000000,22554.5,22944.2,22453.4,22762.6,274.08832974492,0
+SDOW.US,D,20110413,000000,22359.5,22977.6,22353.2,22735.8,195.03859582927,0
+SDOW.US,D,20110414,000000,23064.9,23340.1,22527.7,22627.7,284.06189430438,0
+SDOW.US,D,20110415,000000,22467.2,22702,22212,22346.7,350.9217159807,0
+SDOW.US,D,20110418,000000,23078.3,23682.5,23045,23085.1,502.74153205235,0
+SDOW.US,D,20110419,000000,22998,23085.1,22661.6,22755.7,270.02502566515,0
+SDOW.US,D,20110420,000000,21863,21949.6,21553.8,21674.6,482.05562037349,0
+SDOW.US,D,20110421,000000,21527.1,21708,21399,21412.7,159.20764167124,0
+SDOW.US,D,20110425,000000,21480.6,21687.8,21412.7,21527.1,118.94399215346,0
+SDOW.US,D,20110426,000000,21446.5,21446.5,20862.5,20942.2,255.24937446596,0
+SDOW.US,D,20110427,000000,20862.5,20929.4,20352,20432.6,279.62919894462,0
+SDOW.US,D,20110428,000000,20513.1,20513.1,20036.9,20117.4,274.4577210249,0
+SDOW.US,D,20110429,000000,20002.8,20029.9,19760.8,19855.2,317.67650078253,0
+SDOW.US,D,20110502,000000,19566.8,19989.4,19505.8,19875.6,451.02675285519,0
+SDOW.US,D,20110503,000000,19935.6,20144.3,19721.2,19875.6,609.86500324646,0
+SDOW.US,D,20110504,000000,19955.6,20486.4,19922.1,20278.2,542.63579029015,0
+SDOW.US,D,20110505,000000,20499.6,21224.5,20352,20929.4,537.09492109046,0
+SDOW.US,D,20110506,000000,20385.8,20794.7,20023.1,20607.4,750.23368963874,0
+SDOW.US,D,20110509,000000,20607.4,20700.8,20217.5,20405.3,349.81354214076,0
+SDOW.US,D,20110510,000000,20278.2,20325.6,19928.9,20036.9,268.17806926525,0
+SDOW.US,D,20110511,000000,20184.4,20822,20144.3,20580.7,301.05389318344,0
+SDOW.US,D,20110512,000000,20735.1,21030.6,20144.3,20250.8,428.86327605641,0
+SDOW.US,D,20110513,000000,20210.9,20976.4,20164.3,20721.2,365.69736717989,0
+SDOW.US,D,20110516,000000,20922.6,21023.8,20492.8,20949.2,271.87198206505,0
+SDOW.US,D,20110517,000000,21244.6,21762.1,21077.4,21285.6,820.41803283488,0
+SDOW.US,D,20110518,000000,21251.5,21405.9,20754.7,20822,523.42744373121,0
+SDOW.US,D,20110519,000000,20607.4,20936,20452.7,20573.8,343.53389038111,0
+SDOW.US,D,20110520,000000,20694.5,21157.6,20640.8,21057.4,492.7679674929,0
+SDOW.US,D,20110523,000000,21863,21943.4,21533.9,21708,638.67752308487,0
+SDOW.US,D,20110524,000000,21540.6,21836.2,21466.8,21829.4,526.75196525103,0
+SDOW.US,D,20110525,000000,22084.5,22084.5,21392.6,21647.7,550.76239844971,0
+SDOW.US,D,20110526,000000,21775.6,22017.5,21365.8,21567.4,753.18881987857,0
+SDOW.US,D,20110527,000000,21379.4,21453.2,21131.2,21345.8,432.92658013619,0
+SDOW.US,D,20110531,000000,20754.7,21104.4,20640.8,20694.5,459.15336101475,0
+SDOW.US,D,20110601,000000,20876.2,22084.5,20842,22058,844.42846603356,0
+SDOW.US,D,20110602,000000,22031.2,22575,21970.2,22278.9,1072.712277061,0
+SDOW.US,D,20110603,000000,23064.9,23071.8,22433.8,22796.7,715.14151804067,0
+SDOW.US,D,20110606,000000,22944.2,23259.1,22815.9,23138.4,564.42987580896,0
+SDOW.US,D,20110607,000000,22815.9,23286.3,22641.6,23252.3,595.82813460723,0
+SDOW.US,D,20110608,000000,23333.7,23501.8,23098.2,23367,697.41073660164,0
+SDOW.US,D,20110609,000000,23239.4,23306.8,22595.5,22897,431.44901501627,0
+SDOW.US,D,20110610,000000,23192,24005,23145.3,23883.8,536.72552981048,0
+SDOW.US,D,20110613,000000,23709.3,24045,23501.8,23863.4,305.85597982318,0
+SDOW.US,D,20110614,000000,23353.3,23353.3,22836.4,23124.6,472.82083837399,0
+SDOW.US,D,20110615,000000,23729.5,24320.3,23474.4,24138.5,618.36100268599,0
+SDOW.US,D,20110616,000000,24172.3,24266.9,23574.6,23729.5,781.26255715703,0
+SDOW.US,D,20110617,000000,23185.6,23689,23058.3,23495,938.62324242837,0
+SDOW.US,D,20110620,000000,23709.3,23709.3,22910.6,23024.4,639.78569692481,0
+SDOW.US,D,20110621,000000,22776.2,22869.6,22238.8,22407,818.94046771496,0
+SDOW.US,D,20110622,000000,22654.7,22862.8,22299.4,22836.4,735.45803843955,0
+SDOW.US,D,20110623,000000,23541.8,24152.2,23117.9,23145.3,1728.3817990249,0
+SDOW.US,D,20110624,000000,23185.6,23890.7,23131.5,23796.9,715.51090932065,0
+SDOW.US,D,20110627,000000,23729.5,23836.6,22862.8,23185.6,837.41003171394,0
+SDOW.US,D,20110628,000000,22917,22970.9,22339.9,22353.2,619.83856780591,0
+SDOW.US,D,20110629,000000,22137.8,22386.3,21809,21896.3,681.8963028425,0
+SDOW.US,D,20110630,000000,21641.8,21694.6,21043.8,21124.5,555.56448508944,0
+SDOW.US,D,20110701,000000,21057.4,21157.6,20178,20250.8,691.50047612197,0
+SDOW.US,D,20110705,000000,20271.4,20432.6,20144.3,20305,334.29910838161,0
+SDOW.US,D,20110706,000000,20345.2,20412.2,19909,20002.8,429.97144989635,0
+SDOW.US,D,20110707,000000,19627,19721.2,19378.2,19519.5,586.59335260774,0
+SDOW.US,D,20110708,000000,20023.1,20271.4,19814.7,19814.7,685.59021564229,0
+SDOW.US,D,20110711,000000,20412.2,20694.5,20278.2,20513.1,498.30883669259,0
+SDOW.US,D,20110712,000000,20580.7,20815.1,20230.9,20815.1,414.08762485722,0
+SDOW.US,D,20110713,000000,20513.1,20728.2,20023.1,20580.7,616.14465500611,0
+SDOW.US,D,20110714,000000,20540,20983,20164.3,20869.3,608.01804684656,0
+SDOW.US,D,20110715,000000,20614.2,21010,20466.3,20654,585.85457004778,0
+SDOW.US,D,20110718,000000,20962.6,21540.6,20909.4,21104.4,616.14465500611,0
+SDOW.US,D,20110719,000000,20681.3,20681.3,19976.2,20063.3,759.83786291821,0
+SDOW.US,D,20110720,000000,20016.3,20224,19982.6,20131,357.20136774035,0
+SDOW.US,D,20110721,000000,19848.3,19976.2,19270.8,19385.2,1204.9543552937,0
+SDOW.US,D,20110722,000000,19465.3,19741.2,19405.7,19606.8,537.09492109046,0
+SDOW.US,D,20110725,000000,20184.4,20278.2,19741.2,19989.4,561.47474556912,0
+SDOW.US,D,20110726,000000,20197.2,20492.8,20124.2,20412.2,748.75612451882,0
+SDOW.US,D,20110727,000000,20660.8,21466.8,20640.8,21399,699.9964755615,0
+SDOW.US,D,20110728,000000,21399,21809,20983,21701.2,1022.4750629838,0
+SDOW.US,D,20110729,000000,22353.2,22554.5,21728.3,22218.8,1807.0621416606,0
+SDOW.US,D,20110801,000000,21379.4,23017.5,21292.4,22292.6,1279.5713938496,0
+SDOW.US,D,20110802,000000,22742.5,23790.1,22366.3,23790.1,1574.3456352734,0
+SDOW.US,D,20110803,000000,23669,24757,23508.5,23567.7,1864.6871813374,0
+SDOW.US,D,20110804,000000,24475,26670.2,24307.3,26596.5,1697.7223227866,0
+SDOW.US,D,20110805,000000,25744.4,28201.7,25273.9,26187,1787.1150125417,0
+SDOW.US,D,20110808,000000,28295.2,30511.4,27053.3,30464.4,2249.2235037963,0
+SDOW.US,D,20110809,000000,29121.3,32277.6,26831.8,26859.2,3372.5423862145,0
+SDOW.US,D,20110810,000000,28409.5,30773.4,28040.8,30524.4,1728.012407745,0
+SDOW.US,D,20110811,000000,29611.7,29906.8,25730.5,26965.8,3934.0171317836,0
+SDOW.US,D,20110812,000000,26187,26770.5,25422.3,25932.1,827.43646715449,0
+SDOW.US,D,20110815,000000,25227.4,25435.4,24475,24535,783.84829611689,0
+SDOW.US,D,20110816,000000,25092.2,25683.2,24448.2,24965,769.44203619768,0
+SDOW.US,D,20110817,000000,24595.3,25442,24078.4,24824.3,2536.2405283405,0
+SDOW.US,D,20110818,000000,26576.1,28308.6,26563.2,27583.6,2083.3668190854,0
+SDOW.US,D,20110819,000000,28638.1,29007,26852.3,28852.8,1726.904233905,0
+SDOW.US,D,20110822,000000,27060.1,28805.4,26999.5,28577.6,1093.3981887399,0
+SDOW.US,D,20110823,000000,28161.9,28476.4,26099.6,26147.4,2248.8541125163,0
+SDOW.US,D,20110824,000000,26261.2,26489.1,24978.8,25058.4,2023.5254317287,0
+SDOW.US,D,20110825,000000,24723.2,26455.8,24508.3,26166.5,2306.4791521931,0
+SDOW.US,D,20110826,000000,26596.5,27697.6,24897.7,25172.8,2036.084735248,0
+SDOW.US,D,20110829,000000,24327,24360.3,23474.4,23541.8,900.57594059047,0
+SDOW.US,D,20110830,000000,23723.1,24125.8,22903.9,23326.8,1345.323041686,0
+SDOW.US,D,20110831,000000,22897,23508.5,22407,23051.4,1646.0075435895,0
+SDOW.US,D,20110901,000000,23038,23762.8,22157.8,23709.3,1162.1049668161,0
+SDOW.US,D,20110902,000000,24978.8,25454.8,24690,25254.3,850.70811779321,0
+SDOW.US,D,20110906,000000,27248.2,27335.2,25797.6,25952,1435.823905281,0
+SDOW.US,D,20110907,000000,24904.6,25119.4,24011.8,24058.2,817.83229387502,0
+SDOW.US,D,20110908,000000,24414.6,24824.3,23622,24736.4,990.70741290551,0
+SDOW.US,D,20110909,000000,25542.6,27127.4,25488.3,26718,1206.4319204136,0
+SDOW.US,D,20110912,000000,27832.5,27932.8,26220.8,26248.2,1383.7397348039,0
+SDOW.US,D,20110913,000000,26120,26684,25636.4,25958.9,894.66568011079,0
+SDOW.US,D,20110914,000000,25569.1,26690.8,23924.9,24918.1,1302.8430444883,0
+SDOW.US,D,20110915,000000,24246.8,24622.5,23635.2,23669,1245.5873960915,0
+SDOW.US,D,20110916,000000,23340.1,23817.4,23017.5,23225.8,911.65767898986,0
+SDOW.US,D,20110919,000000,24239.8,24709.6,23541.8,23836.6,922.37002610927,0
+SDOW.US,D,20110920,000000,23501.8,23991.4,22897,23750,1583.2110259929,0
+SDOW.US,D,20110921,000000,23736.4,25589,23541.8,25589,1999.88438981,0
+SDOW.US,D,20110922,000000,27651.2,29155.4,27335.2,28241.8,3225.1552655026,0
+SDOW.US,D,20110923,000000,28785.2,28993.4,27610.5,27979.2,1925.2673512541,0
+SDOW.US,D,20110926,000000,27194,27912.7,25717.4,25804.4,1729.1205815849,0
+SDOW.US,D,20110927,000000,24280.1,25193.4,23548.7,24783.9,2308.695499873,0
+SDOW.US,D,20110928,000000,24528.7,26065.4,23957.6,25945.6,1167.6458360158,0
+SDOW.US,D,20110929,000000,24574.8,26308.2,24138.5,24931.8,2306.4791521931,0
+SDOW.US,D,20110930,000000,25965.2,26576.1,25078.5,26489.1,1683.6854541474,0
+SDOW.US,D,20111003,000000,27086.5,28457.1,26079.2,28389.1,2313.8669777927,0
+SDOW.US,D,20111004,000000,29450.3,30437.1,27060.1,27295.2,2621.9393052958,0
+SDOW.US,D,20111005,000000,27207.7,27590.2,26052.3,26147.4,1248.1731350513,0
+SDOW.US,D,20111006,000000,26106.4,26724.9,24757,24857.6,1793.3946643014,0
+SDOW.US,D,20111007,000000,24333.4,25334.3,24098.8,24911.2,2641.1476518547,0
+SDOW.US,D,20111010,000000,23836.6,23836.6,22728.9,22735.8,1252.6058304111,0
+SDOW.US,D,20111011,000000,23071.8,23124.6,22661.6,22869.6,1183.1602697749,0
+SDOW.US,D,20111012,000000,22379.8,22614.6,21615,22251.5,1454.29346928,0
+SDOW.US,D,20111013,000000,22541.2,23045,22272,22474,1404.7950377627,0
+SDOW.US,D,20111014,000000,21742,22157.8,21460,21460,925.32515634911,0
+SDOW.US,D,20111017,000000,21728.3,22963.9,21728.3,22829.5,1408.8583418425,0
+SDOW.US,D,20111018,000000,23017.5,23454,21305.6,21795.7,2617.506609936,0
+SDOW.US,D,20111019,000000,21856.4,22359.5,21419.5,22171.6,1445.0586872805,0
+SDOW.US,D,20111020,000000,22098.1,22790,21681.4,21909.7,1829.2256184594,0
+SDOW.US,D,20111021,000000,21131.2,21197.8,20378.9,20405.3,1612.0235458313,0
+SDOW.US,D,20111024,000000,20230.9,20311.8,19700.8,19855.2,1179.0969656951,0
+SDOW.US,D,20111025,000000,20190.4,20996.5,20117.4,20876.2,1565.1108532739,0
+SDOW.US,D,20111026,000000,20023.1,20956,19909,20036.9,1743.8962327841,0
+SDOW.US,D,20111027,000000,18666.8,19009.4,17941.4,18263.9,1810.7560544604,0
+SDOW.US,D,20111028,000000,19412.4,19412.4,18109.8,18223.7,1007.6994117846,0
+SDOW.US,D,20111031,000000,18794,19405.7,18707,19405.7,614.66708988619,0
+SDOW.US,D,20111101,000000,20600.6,20990,20217.5,20822,1446.9056436804,0
+SDOW.US,D,20111102,000000,20049.6,20412.2,19693.8,19895.6,550.39300716973,0
+SDOW.US,D,20111103,000000,19297.7,19882,18767,18848.2,524.16622629117,0
+SDOW.US,D,20111104,000000,19231.2,19754,19103.1,19110,480.20866397359,0
+SDOW.US,D,20111107,000000,19177,19640.1,18700,18727.4,1167.2764447358,0
+SDOW.US,D,20111108,000000,18471.6,18975.2,18129.5,18210,1102.2635794594,0
+SDOW.US,D,20111109,000000,19224.2,20144.3,19056.2,19902.1,2067.4829940463,0
+SDOW.US,D,20111110,000000,19237.6,19835.1,18995.7,19337.8,1503.7919007973,0
+SDOW.US,D,20111111,000000,18693.2,18707,17961,18055.7,1200.8910512139,0
+SDOW.US,D,20111114,000000,18162.8,18640,18022,18398.3,1252.9752216911,0
+SDOW.US,D,20111115,000000,18565.9,18753.9,17995.1,18324,1111.8677527388,0
+SDOW.US,D,20111116,000000,18773.9,19210.6,18196.8,19136.9,1341.2597376062,0
+SDOW.US,D,20111117,000000,19170.4,20230.9,18961.9,19721.2,2330.1201941118,0
+SDOW.US,D,20111118,000000,19533.2,19848.3,19358.2,19633.8,803.79542523579,0
+SDOW.US,D,20111121,000000,20506.4,21372.6,20358.9,20916.2,2274.3421108349,0
+SDOW.US,D,20111122,000000,21037.3,21494.2,20741.4,21171.3,1520.4145083964,0
+SDOW.US,D,20111123,000000,21667.8,22446.9,21628.1,22426.8,1479.7814675986,0
+SDOW.US,D,20111125,000000,22561.4,22561.4,21822.7,22554.5,816.72412003508,0
+SDOW.US,D,20111128,000000,21003.3,21292.4,20607.4,20835.5,1059.7835822617,0
+SDOW.US,D,20111129,000000,20694.5,20794.7,20237.7,20593.8,1261.1018298506,0
+SDOW.US,D,20111130,000000,19062.6,19062.6,17988.3,18062.1,1704.0019745463,0
+SDOW.US,D,20111201,000000,18136.4,18317.5,17914.9,18082.6,943.05593778813,0
+SDOW.US,D,20111202,000000,17564.7,18129.5,17531.8,18116.8,687.06778076221,0
+SDOW.US,D,20111205,000000,17317.4,18048.8,17317.4,17726.8,957.09280642736,0
+SDOW.US,D,20111206,000000,17720,17841.1,17216.8,17511.9,1160.2580104162,0
+SDOW.US,D,20111207,000000,17679.9,17880.8,17021.4,17270,1138.0945336174,0
+SDOW.US,D,20111208,000000,17484.6,18270.6,17384,18136.4,1387.0642563237,0
+SDOW.US,D,20111209,000000,17921.7,17941.4,17169.4,17297,892.44933243091,0
+SDOW.US,D,20111212,000000,17693.6,18317.5,17686.8,17961,1477.5651199187,0
+SDOW.US,D,20111213,000000,17639.3,18498.3,17397.6,18277.5,1364.161996965,0
+SDOW.US,D,20111214,000000,18492,18995.7,18297.5,18821.3,1331.2861730468,0
+SDOW.US,D,20111215,000000,18210,18693.2,17988.3,18606.2,916.45976562959,0
+SDOW.US,D,20111216,000000,18263.9,18855,18149.5,18686.8,992.18497802543,0
+SDOW.US,D,20111219,000000,18525.8,19237.6,18337.2,19103.1,1004.3748902648,0
+SDOW.US,D,20111220,000000,18270.6,18270.6,17397.6,17491.3,1831.4419661393,0
+SDOW.US,D,20111221,000000,17437.7,17908.1,17390.9,17437.7,721.7905610803,0
+SDOW.US,D,20111222,000000,17290.1,17370.4,17109.3,17129,534.5091821306,0
+SDOW.US,D,20111223,000000,17021.4,17123,16632,16645.2,673.40030340296,0
+SDOW.US,D,20111227,000000,16679.4,16780,16491.4,16645.2,506.06605357217,0
+SDOW.US,D,20111228,000000,16598.8,17249.6,16598.8,17169.4,769.0726449177,0
+SDOW.US,D,20111229,000000,17095.5,17095.5,16598.8,16672.5,619.83856780591,0
+SDOW.US,D,20111230,000000,16719.8,16934.5,16618.8,16927.6,405.96101669767,0
+SDOW.US,D,20120103,000000,16067.7,16202.9,15826.2,16182.4,978.88689194616,0
+SDOW.US,D,20120104,000000,16303.1,16384.2,16034.5,16074.7,856.24898699291,0
+SDOW.US,D,20120105,000000,16275.8,16585.2,16014.4,16054.1,961.52550178712,0
+SDOW.US,D,20120106,000000,15994.3,16384.2,15994.3,16242.6,551.50118100967,0
+SDOW.US,D,20120109,000000,16175.6,16370.5,16074.7,16155.2,835.93246659402,0
+SDOW.US,D,20120110,000000,15705.6,15934.2,15658.7,15873.4,664.16552140347,0
+SDOW.US,D,20120111,000000,16034.5,16108.2,15866.4,15927.5,684.11265052237,0
+SDOW.US,D,20120112,000000,15839.6,16169,15786.3,15819.6,953.39889362756,0
+SDOW.US,D,20120113,000000,16182.4,16437.1,15960.8,15960.8,1360.4680841652,0
+SDOW.US,D,20120117,000000,15631.4,15860,15430,15806.6,838.51820555388,0
+SDOW.US,D,20120118,000000,15826.2,15873.4,15376.9,15423.8,680.41873772258,0
+SDOW.US,D,20120119,000000,15303,15443.8,15209.1,15209.1,627.2263934055,0
+SDOW.US,D,20120120,000000,15202.6,15228.8,14886.7,14893.6,927.172112749,0
+SDOW.US,D,20120123,000000,14900.6,15067.6,14718.7,14920.5,783.47890483691,0
+SDOW.US,D,20120124,000000,15175,15248.9,15000.6,15047.1,819.67925027492,0
+SDOW.US,D,20120125,000000,15175,15383.2,14657.7,14745.2,1131.4454905778,0
+SDOW.US,D,20120126,000000,14530.3,14946.3,14443.2,14819,1035.773149063,0
+SDOW.US,D,20120127,000000,15040.2,15182,14920.5,15054,806.75055547563,0
+SDOW.US,D,20120130,000000,15416.8,15536.7,15074.4,15101.3,905.00863595022,0
+SDOW.US,D,20120131,000000,14873.1,15410.3,14852.6,15154.6,703.6903883613,0
+SDOW.US,D,20120201,000000,14779.2,14907.2,14617.7,14873.1,1266.2733077704,0
+SDOW.US,D,20120202,000000,14812.6,15000.6,14765.6,14873.1,797.14638219616,0
+SDOW.US,D,20120203,000000,14456.8,14530.3,14315.7,14342.7,849.96933523325,0
+SDOW.US,D,20120206,000000,14511,14570.2,14403.1,14422.6,455.45944821495,0
+SDOW.US,D,20120207,000000,14470.4,14611.3,14208.6,14275.4,946.74985058793,0
+SDOW.US,D,20120208,000000,14248.3,14449.9,14188.1,14208.6,589.54848284757,0
+SDOW.US,D,20120209,000000,14147.6,14349.4,14087.1,14201.8,698.88830172156,0
+SDOW.US,D,20120210,000000,14530.3,14678.2,14484.2,14484.2,1123.6882736982,0
+SDOW.US,D,20120213,000000,14208.6,14416.4,14195,14241.5,905.00863595022,0
+SDOW.US,D,20120214,000000,14315.7,14511,14221,14221,646.80413124443,0
+SDOW.US,D,20120215,000000,14100.7,14584,14100.7,14530.3,1114.8228829787,0
+SDOW.US,D,20120216,000000,14449.9,14463.7,14047,14080.3,1640.0972831098,0
+SDOW.US,D,20120217,000000,13899.7,14040.2,13865.8,13919.3,874.71855099189,0
+SDOW.US,D,20120221,000000,13799.2,14000.4,13745,13879.2,1207.1707029736,0
+SDOW.US,D,20120222,000000,13912.6,14040.2,13831.5,13960.1,1347.9087806459,0
+SDOW.US,D,20120223,000000,14013.2,14134.1,13772.2,13805.5,1214.9279198532,0
+SDOW.US,D,20120224,000000,13751.8,13893,13698.1,13805.5,1026.5383670635,0
+SDOW.US,D,20120227,000000,14000.4,14120.3,13657.1,13778.7,1463.8976425595,0
+SDOW.US,D,20120228,000000,13772.2,13865.8,13657.1,13704.9,855.51020443295,0
+SDOW.US,D,20120229,000000,13650.3,13946.3,13550.5,13872.5,1477.9345111987,0
+SDOW.US,D,20120301,000000,13799.2,13899.7,13610.2,13792.3,1151.3926196967,0
+SDOW.US,D,20120302,000000,13805.5,13953.1,13731.4,13805.5,673.40030340296,0
+SDOW.US,D,20120305,000000,13845.3,14093.8,13792.3,13845.3,694.4556063618,0
+SDOW.US,D,20120306,000000,14322.2,14550.2,14261.9,14491,1420.6788628019,0
+SDOW.US,D,20120307,000000,14416.4,14470.4,14140.8,14195,428.12449349645,0
+SDOW.US,D,20120308,000000,13993.6,14100.7,13872.5,13960.1,968.91332738671,0
+SDOW.US,D,20120309,000000,13865.8,13973.4,13765.6,13899.7,875.45733355185,0
+SDOW.US,D,20120312,000000,13899.7,13919.3,13731.4,13799.2,771.65838387756,0
+SDOW.US,D,20120313,000000,13597.3,13677.8,13066.8,13080.1,2267.6930677953,0
+SDOW.US,D,20120314,000000,13066.8,13100.1,12938.9,13019.9,1198.6747035341,0
+SDOW.US,D,20120315,000000,12979.8,13100.1,12845.1,12858.7,1138.4639248974,0
+SDOW.US,D,20120316,000000,12757.6,12911.6,12737.6,12892.4,732.13351691973,0
+SDOW.US,D,20120319,000000,12938.9,12979.8,12798.2,12892.4,985.90532626577,0
+SDOW.US,D,20120320,000000,13100.1,13227.6,13000.3,13086.6,767.96447107776,0
+SDOW.US,D,20120321,000000,13060.1,13261.4,13026.7,13220.8,675.24725980286,0
+SDOW.US,D,20120322,000000,13428.9,13536.9,13348.5,13463.1,1235.2444402521,0
+SDOW.US,D,20120323,000000,13449.4,13590.4,13295.5,13315.1,763.90116699798,0
+SDOW.US,D,20120326,000000,13066.8,13086.6,12845.1,12845.1,1193.1338343344,0
+SDOW.US,D,20120327,000000,12811.4,12986.6,12778.1,12973.1,613.18952476627,0
+SDOW.US,D,20120328,000000,12952.6,13355.2,12932.1,13181.1,930.49663426882,0
+SDOW.US,D,20120329,000000,13402.9,13470,13112.8,13140.2,1271.4447856901,0
+SDOW.US,D,20120330,000000,12973.1,13119.8,12899.3,12925.2,893.55750627085,0
+SDOW.US,D,20120402,000000,13006.2,13100.1,12677,12778.1,957.09280642736,0
+SDOW.US,D,20120403,000000,12845.1,13147.2,12757.6,12959.3,964.48063202695,0
+SDOW.US,D,20120404,000000,13268.1,13476.8,13234.6,13321.5,1429.5442535214,0
+SDOW.US,D,20120405,000000,13442.7,13483.1,13261.4,13368.9,609.1262206865,0
+SDOW.US,D,20120409,000000,13799.2,13824.7,13597.3,13738.2,741.36829891922,0
+SDOW.US,D,20120410,000000,13818,14443.2,13765.6,14403.1,1788.5925776616,0
+SDOW.US,D,20120411,000000,14020.2,14161.1,13980.4,14100.7,845.16724859351,0
+SDOW.US,D,20120412,000000,14040.2,14066.5,13496.8,13496.8,1077.1449724208,0
+SDOW.US,D,20120413,000000,13623.4,13960.1,13623.4,13925.8,880.99820275154,0
+SDOW.US,D,20120416,000000,13643.5,13824.7,13503.4,13684.4,1159.1498365762,0
+SDOW.US,D,20120417,000000,13463.1,13463.1,13046.7,13112.8,1637.8809354299,0
+SDOW.US,D,20120418,000000,13302.2,13362,13147.2,13328.2,1080.4694939406,0
+SDOW.US,D,20120419,000000,13315.1,13738.2,13188,13536.9,1619.041980151,0
+SDOW.US,D,20120420,000000,13348.5,13362,13174.4,13341.5,1149.5456632968,0
+SDOW.US,D,20120423,000000,13717.7,13893,13610.2,13643.5,1330.5473904868,0
+SDOW.US,D,20120424,000000,13550.5,13563.3,13254.6,13409,1061.9999299416,0
+SDOW.US,D,20120425,000000,13160.7,13295.5,13080.1,13126.6,735.82742971953,0
+SDOW.US,D,20120426,000000,13153.7,13181.1,12717.1,12778.1,1138.4639248974,0
+SDOW.US,D,20120427,000000,12683.8,12818.2,12609.2,12697.1,985.90532626577,0
+SDOW.US,D,20120430,000000,12757.6,12865.2,12710.3,12757.6,882.84515915144,0
+SDOW.US,D,20120501,000000,12757.6,12892.4,12388.6,12563.6,1562.1557230341,0
+SDOW.US,D,20120502,000000,12690.7,12805,12570.3,12596.8,773.87473155744,0
+SDOW.US,D,20120503,000000,12603.8,12845.1,12549.9,12757.6,640.52447948477,0
+SDOW.US,D,20120504,000000,12945.6,13295.5,12911.6,13268.1,1385.9560824838,0
+SDOW.US,D,20120507,000000,13435.8,13449.4,13207.1,13341.5,825.22011947461,0
+SDOW.US,D,20120508,000000,13530,13925.8,13496.8,13557.4,1602.4193725519,0
+SDOW.US,D,20120509,000000,13912.6,14100.7,13557.4,13818,1583.2110259929,0
+SDOW.US,D,20120510,000000,13643.5,13838.4,13496.8,13758.7,738.04377739941,0
+SDOW.US,D,20120511,000000,13987.2,14000.4,13543.7,13858.8,1186.8541825747,0
+SDOW.US,D,20120514,000000,14168.1,14362.6,14020.2,14261.9,1508.593987437,0
+SDOW.US,D,20120515,000000,14289.2,14550.2,14040.2,14463.7,1184.6378348948,0
+SDOW.US,D,20120516,000000,14295.6,14530.3,14107.6,14517,1046.1161049025,0
+SDOW.US,D,20120517,000000,14511,15060.7,14491,15060.7,1399.623559843,0
+SDOW.US,D,20120518,000000,14914,15450.5,14886.7,15376.9,1603.5275463918,0
+SDOW.US,D,20120521,000000,15235.2,15309.5,14812.6,14825.4,1241.8934832917,0
+SDOW.US,D,20120522,000000,14779.2,15027,14570.2,14819,1255.5609606509,0
+SDOW.US,D,20120523,000000,15120.9,15511.2,14819,14859.4,1632.7094575102,0
+SDOW.US,D,20120524,000000,14758.8,15108.2,14705.5,14712.3,813.39959851526,0
+SDOW.US,D,20120525,000000,14792.6,15101.3,14705.5,15000.6,1210.8646157734,0
+SDOW.US,D,20120529,000000,14637.8,14772.4,14416.4,14523.4,1029.4934973034,0
+SDOW.US,D,20120530,000000,14907.2,15147.7,14866.2,15067.6,1323.8983474472,0
+SDOW.US,D,20120531,000000,15067.6,15437,14819,15161.5,1689.2263233471,0
+SDOW.US,D,20120601,000000,15779.4,16202.9,15651.9,16162,2593.1267854574,0
+SDOW.US,D,20120604,000000,16141.5,16497.6,16067.7,16269.1,2275.0808933949,0
+SDOW.US,D,20120605,000000,16323.3,16357,16054.1,16128.2,1073.451059621,0
+SDOW.US,D,20120606,000000,15779.4,15779.4,14980.5,14987.5,1354.1884324055,0
+SDOW.US,D,20120607,000000,14537,14873.1,14456.8,14792.6,2312.3894126728,0
+SDOW.US,D,20120608,000000,14920.5,15014.4,14470.4,14470.4,1568.4353747937,0
+SDOW.US,D,20120611,000000,14134.1,14993.8,14087.1,14967,2109.593599964,0
+SDOW.US,D,20120612,000000,14805.8,14940,14356,14375.9,1875.7689197368,0
+SDOW.US,D,20120613,000000,14470.4,14752,14261.9,14604.5,1262.5793949706,0
+SDOW.US,D,20120614,000000,14537,14597.5,13899.7,14093.8,1695.8753663867,0
+SDOW.US,D,20120615,000000,13879.2,13919.3,13643.5,13684.4,1050.9181915422,0
+SDOW.US,D,20120618,000000,13872.5,13912.6,13623.4,13751.8,858.0959433928,0
+SDOW.US,D,20120619,000000,13570.1,13636.6,13247.6,13463.1,728.43960411993,0
+SDOW.US,D,20120620,000000,13435.8,13765.6,13321.5,13489.9,967.43576226679,0
+SDOW.US,D,20120621,000000,13428.9,14315.7,13382.5,14268.6,1497.8816403176,0
+SDOW.US,D,20120622,000000,14040.2,14154.5,13932.8,14000.4,688.54534588213,0
+SDOW.US,D,20120625,000000,14403.1,14644.4,14396.3,14504.2,941.94776394819,0
+SDOW.US,D,20120626,000000,14422.6,14678.2,14248.3,14389.4,736.93560355947,0
+SDOW.US,D,20120627,000000,14268.6,14302.4,13993.6,14066.5,660.47160860367,0
+SDOW.US,D,20120628,000000,14403.1,14657.7,14113.6,14134.1,1704.7407571062,0
+SDOW.US,D,20120629,000000,13456.3,13577,13207.1,13214,1453.1852954401,0
+SDOW.US,D,20120702,000000,13194.5,13476.8,13140.2,13254.6,832.60794507421,0
+SDOW.US,D,20120703,000000,13268.1,13302.2,12993.6,13006.2,550.76239844971,0
+SDOW.US,D,20120705,000000,13181.1,13268.1,12952.6,13133.3,1041.6834095427,0
+SDOW.US,D,20120706,000000,13428.9,13704.9,13428.9,13496.8,1341.6291288862,0
+SDOW.US,D,20120709,000000,13570.1,13772.2,13523.2,13616.6,496.46188029269,0
+SDOW.US,D,20120710,000000,13389.4,14033.6,13315.1,13865.8,1077.5143637007,0
+SDOW.US,D,20120711,000000,13858.8,14275.4,13852.2,14040.2,1285.4816543293,0
+SDOW.US,D,20120712,000000,14282.4,14403.1,13953.1,14140.8,1289.5449584091,0
+SDOW.US,D,20120713,000000,14027,14033.6,13428.9,13456.3,1136.9863597775,0
+SDOW.US,D,20120716,000000,13577,13731.4,13489.9,13610.2,914.24341794972,0
+SDOW.US,D,20120717,000000,13476.8,13879.2,13281.9,13375.6,1323.8983474472,0
+SDOW.US,D,20120718,000000,13476.8,13496.8,12973.1,13026.7,1059.7835822617,0
+SDOW.US,D,20120719,000000,12925.2,13066.8,12805,12905.3,1134.4006208176,0
+SDOW.US,D,20120720,000000,13153.7,13302.2,13060.1,13240.8,1682.5772803075,0
+SDOW.US,D,20120723,000000,13872.5,14013.2,13496.8,13583.8,2228.9069833974,0
+SDOW.US,D,20120724,000000,13583.8,14208.6,13563.3,13912.6,2777.0836428873,0
+SDOW.US,D,20120725,000000,13670.9,13872.5,13536.9,13710.8,1318.7268695275,0
+SDOW.US,D,20120726,000000,13167.5,13234.6,12899.3,13046.7,2749.0099056088,0
+SDOW.US,D,20120727,000000,12905.3,12911.6,12334.5,12435.6,3953.9642609025,0
+SDOW.US,D,20120730,000000,12495.8,12556.8,12307.6,12476,1534.8207683156,0
+SDOW.US,D,20120731,000000,12522.6,12656.9,12442.4,12656.9,1094.5063625798,0
+SDOW.US,D,20120801,000000,12449.2,12818.2,12442.4,12757.6,1350.8639108857,0
+SDOW.US,D,20120802,000000,12973.1,13308.2,12751.2,13033.6,2535.5017457805,0
+SDOW.US,D,20120803,000000,12536.2,12570.3,12254.3,12341,2110.3323825239,0
+SDOW.US,D,20120806,000000,12295,12301.2,12100,12301.2,1411.4440808024,0
+SDOW.US,D,20120807,000000,12173.3,12173.3,12019.3,12153.2,1773.4475351825,0
+SDOW.US,D,20120808,000000,12295,12301.2,12039.4,12100,1416.2461674421,0
+SDOW.US,D,20120809,000000,12146.5,12240.6,12039.4,12119.7,1113.7147091387,0
+SDOW.US,D,20120810,000000,12234,12327.7,11999.3,11999.3,1944.4756978131,0
+SDOW.US,D,20120813,000000,12066.6,12254.3,12019.3,12087.1,1416.6155587221,0
+SDOW.US,D,20120814,000000,11972.4,12166.9,11945.2,12087.1,1362.3150405651,0
+SDOW.US,D,20120815,000000,12119.7,12132.8,11992.5,12080.4,896.14324523071,0
+SDOW.US,D,20120816,000000,12046.2,12119.7,11784.3,11817.7,1339.7821724863,0
+SDOW.US,D,20120817,000000,11763.9,11838.2,11750.3,11770.7,588.80970028761,0
+SDOW.US,D,20120820,000000,11844.8,11891.4,11770.7,11797.6,869.91646435215,0
+SDOW.US,D,20120821,000000,11736.6,12005.8,11609,11945.2,1231.5505274523,0
+SDOW.US,D,20120822,000000,12012.4,12166.9,11945.2,12025.8,1536.2983334355,0
+SDOW.US,D,20120823,000000,12087.1,12382,12087.1,12334.5,1767.5372747028,0
+SDOW.US,D,20120824,000000,12375.1,12421.9,11986.2,12046.2,1264.7957426504,0
+SDOW.US,D,20120827,000000,12039.4,12160,11992.5,12132.8,768.33386235774,0
+SDOW.US,D,20120828,000000,12220.2,12268,12066.6,12180.2,822.63438051475,0
+SDOW.US,D,20120829,000000,12180.2,12247.5,12073.5,12166.9,714.77212676069,0
+SDOW.US,D,20120830,000000,12307.6,12515.8,12307.6,12449.2,1262.2100036906,0
+SDOW.US,D,20120831,000000,12240.6,12408.4,12025.8,12180.2,2698.4033002516,0
+SDOW.US,D,20120904,000000,12206.7,12515.8,12193.4,12347.7,1433.2381663212,0
+SDOW.US,D,20120905,000000,12307.6,12401.9,12180.2,12321,1412.1828633623,0
+SDOW.US,D,20120906,000000,12087.1,12087.1,11616,11622.7,2370.0144523496,0
+SDOW.US,D,20120907,000000,11609,11676.8,11542.9,11576.7,1575.8232003933,0
+SDOW.US,D,20120910,000000,11622.7,11710.1,11515.6,11703.4,824.85072819463,0
+SDOW.US,D,20120911,000000,11670,11670,11442,11529.3,1737.9859723044,0
+SDOW.US,D,20120912,000000,11448.3,11542.9,11394.4,11488.7,1033.9261926631,0
+SDOW.US,D,20120913,000000,11488.7,11508.8,10864.4,10951.8,3197.8203107841,0
+SDOW.US,D,20120914,000000,10877.3,10924.4,10676.4,10817,2520.3567033014,0
+SDOW.US,D,20120917,000000,10884.1,10965.5,10817,10924.4,1235.613831532,0
+SDOW.US,D,20120918,000000,10998.3,10998.3,10844.3,10884.1,749.86429835876,0
+SDOW.US,D,20120919,000000,10830.8,10897.2,10729.6,10851.2,858.46533467278,0
+SDOW.US,D,20120920,000000,10991.8,11025.2,10796.6,10796.6,943.05593778813,0
+SDOW.US,D,20120921,000000,10676.4,10858,10663,10844.3,1566.2190271139,0
+SDOW.US,D,20120924,000000,10978.8,10985.1,10783.8,10884.1,1206.8013116936,0
+SDOW.US,D,20120925,000000,10830.8,11133,10743.3,11113,1694.0284099868,0
+SDOW.US,D,20120926,000000,11113,11260.7,11079.3,11233.3,2071.1769068461,0
+SDOW.US,D,20120927,000000,11099.2,11233.3,10972.3,11059.2,1182.052095935,0
+SDOW.US,D,20120928,000000,11226.5,11361.3,11079.3,11179.8,1575.4538091133,0
+SDOW.US,D,20121001,000000,11059.2,11066.2,10783.8,11004.7,2091.8628185249,0
+SDOW.US,D,20121002,000000,10910.8,11212.8,10871.2,11066.2,1428.8054709614,0
+SDOW.US,D,20121003,000000,11018.2,11146.7,10910.8,11032.1,762.42360187807,0
+SDOW.US,D,20121004,000000,10890.9,10951.8,10776.9,10810.2,1913.0774390148,0
+SDOW.US,D,20121005,000000,10671.6,10827.3,10599.2,10714.3,6621.7080849158,0
+SDOW.US,D,20121008,000000,10840.8,10864.4,10739.8,10778.6,1454.66286056,0
+SDOW.US,D,20121009,000000,10847.8,11049.1,10769,11043.9,5410.8434691424,0
+SDOW.US,D,20121010,000000,11089.6,11407.8,11074.7,11360.1,6046.5658619874,0
+SDOW.US,D,20121011,000000,11206,11404.3,11156.5,11401,2695.4481700117,0
+SDOW.US,D,20121012,000000,11362.5,11487,11223.1,11397.8,2760.4610352882,0
+SDOW.US,D,20121015,000000,11346.4,11407.8,11126.3,11163.3,3689.4801044371,0
+SDOW.US,D,20121016,000000,10999.9,11026.9,10834,10852.9,3193.3876154244,0
+SDOW.US,D,20121017,000000,10924.4,10946.6,10793.9,10815.2,2855.7639855229,0
+SDOW.US,D,20121018,000000,10854.6,10917.8,10736.5,10825.6,2802.2022499259,0
+SDOW.US,D,20121019,000000,10914.2,11389.4,10914.2,11327.6,5629.8924981704,0
+SDOW.US,D,20121022,000000,11377.9,11596.2,11258.9,11318.9,4976.0699326063,0
+SDOW.US,D,20121023,000000,11708.6,11979.2,11701.6,11929.8,7846.9789606084,0
+SDOW.US,D,20121024,000000,11854.8,12032.6,11792.5,11990.7,4253.909980246,0
+SDOW.US,D,20121025,000000,11807.3,12100,11763.9,11906.4,2813.6533796052,0
+SDOW.US,D,20121026,000000,11947,12100,11794.2,11913.2,1687.0099756672,0
+SDOW.US,D,20121031,000000,11752,12053,11696.9,11956.9,1447.2750349604,0
+SDOW.US,D,20121101,000000,11841.4,11846.6,11460.3,11583.4,2425.0537530666,0
+SDOW.US,D,20121102,000000,11431.5,11960.4,11414.6,11924.8,1832.9195312592,0
+SDOW.US,D,20121105,000000,11995.8,12073.5,11803.9,11878.6,2157.9838576413,0
+SDOW.US,D,20121106,000000,11752,11777.5,11392.7,11534.6,2364.10419187,0
+SDOW.US,D,20121107,000000,11817.7,12440.7,11816,12281.6,4190.0052888095,0
+SDOW.US,D,20121108,000000,12312.7,12628,12158.3,12626.2,2636.345565215,0
+SDOW.US,D,20121109,000000,12825.1,12848.6,12401.9,12648.5,3586.0505460428,0
+SDOW.US,D,20121112,000000,12575.4,12715.5,12481.2,12633,1112.9759265788,0
+SDOW.US,D,20121113,000000,12809.7,12828.3,12366.4,12769.6,2618.245392496,0
+SDOW.US,D,20121114,000000,12678.8,13384.3,12619.5,13276.7,3429.7980346114,0
+SDOW.US,D,20121115,000000,13370.7,13538.6,13212.2,13382.5,4600.768392147,0
+SDOW.US,D,20121116,000000,13375.6,13628.6,13199.5,13254.6,4044.4651244976,0
+SDOW.US,D,20121119,000000,12911.6,12967.9,12590.4,12596.8,3534.7051581256,0
+SDOW.US,D,20121120,000000,12695.8,12862.2,12548.2,12607.9,2164.263509401,0
+SDOW.US,D,20121121,000000,12610.9,12633,12433.9,12459.4,1202.7380076138,0
+SDOW.US,D,20121123,000000,12305.9,12305.9,11948.6,11956.9,1745.373797904,0
+SDOW.US,D,20121126,000000,12156.7,12244,12070,12070,1500.8367705575,0
+SDOW.US,D,20121127,000000,12146.5,12326.1,12004.1,12283.4,1597.6172859121,0
+SDOW.US,D,20121128,000000,12432.2,12622.8,11979.2,11992.5,2458.2989682648,0
+SDOW.US,D,20121129,000000,11834.7,12035.9,11757.1,11861.4,1849.5421388583,0
+SDOW.US,D,20121130,000000,11839.9,11956.9,11779.2,11868.3,1438.0402529609,0
+SDOW.US,D,20121203,000000,11716.9,12039.4,11683.8,12024.5,1948.5390018928,0
+SDOW.US,D,20121204,000000,12012.4,12093.6,11871.8,12061.6,1640.8360656698,0
+SDOW.US,D,20121205,000000,11987.8,12136.3,11671.7,11834.7,3043.4147557526,0
+SDOW.US,D,20121206,000000,11810.8,11873.5,11683.8,11696.9,1525.9553775961,0
+SDOW.US,D,20121207,000000,11541.2,11675.2,11462,11463.7,2222.6273316378,0
+SDOW.US,D,20121210,000000,11463.7,11473.8,11356.6,11426.5,974.4541965864,0
+SDOW.US,D,20121211,000000,11296,11308.8,11068,11217.9,2012.4436933293,0
+SDOW.US,D,20121212,000000,11113,11271,11011.5,11224.7,1530.7574642358,0
+SDOW.US,D,20121213,000000,11223.1,11468.9,11171.9,11402.6,1573.2374614335,0
+SDOW.US,D,20121214,000000,11429.8,11541.2,11360.1,11490.4,1230.8117448923,0
+SDOW.US,D,20121217,000000,11436.8,11443.3,11207.6,11226.5,1788.5925776616,0
+SDOW.US,D,20121218,000000,11166.8,11242,10904,10941.7,1698.4611053466,0
+SDOW.US,D,20121219,000000,10921.2,11179.8,10914.2,11175,2146.9021192419,0
+SDOW.US,D,20121220,000000,11190.9,11262.3,11021.7,11021.7,1649.7014563893,0
+SDOW.US,D,20121221,000000,11465.5,11512.2,11224.7,11312.2,3167.5302258258,0
+SDOW.US,D,20121224,000000,11438.5,11478.8,11376.1,11453.3,590.65665668751,0
+SDOW.US,D,20121226,000000,11402.6,11619.3,11358.4,11520.8,1115.5616655386,0
+SDOW.US,D,20121227,000000,11500.3,11918.3,11445,11574.9,2092.2322098049,0
+SDOW.US,D,20121228,000000,11787.3,12004.1,11617.6,11982.6,1851.3890952582,0
+SDOW.US,D,20121231,000000,12080.4,12121.4,11488.7,11493.8,3623.7284566007,0
+SDOW.US,D,20130102,000000,10916,10946.6,10707.8,10707.8,3547.2644616449,0
+SDOW.US,D,20130103,000000,10743.3,10818.6,10654.6,10748.3,1333.8719120066,0
+SDOW.US,D,20130104,000000,10736.5,10787.3,10617.4,10656.4,1318.3574782475,0
+SDOW.US,D,20130107,000000,10743.3,10854.6,10727.8,10770.6,1210.8646157734,0
+SDOW.US,D,20130108,000000,10825.6,10963.8,10783.8,10877.3,1085.2715805803,0
+SDOW.US,D,20130109,000000,10792.4,10799.9,10669.8,10729.6,1313.5553916078,0
+SDOW.US,D,20130110,000000,10607.5,10750,10523.6,10539,1114.4534916987,0
+SDOW.US,D,20130111,000000,10552.5,10597.4,10476.3,10479.8,1294.3470450488,0
+SDOW.US,D,20130114,000000,10491.6,10555.9,10422,10444.2,865.85316027238,0
+SDOW.US,D,20130115,000000,10586,10591.1,10361.1,10395.7,1180.943922095,0
+SDOW.US,D,20130116,000000,10506.7,10521.8,10416.2,10449.4,920.15367842939,0
+SDOW.US,D,20130117,000000,10338.8,10364.5,10145.6,10228.4,1945.214480373,0
+SDOW.US,D,20130118,000000,10202.9,10283.1,10121,10139.3,1263.6875688105,0
+SDOW.US,D,20130122,000000,10119.4,10167.4,9987.92,9999.52,1735.4002333446,0
+SDOW.US,D,20130123,000000,9895.4,9896.52,9796.4,9832.28,1624.9522406306,0
+SDOW.US,D,20130124,000000,9799.92,9804.96,9610.52,9727.76,2254.394981716,0
+SDOW.US,D,20130125,000000,9629.36,9707.28,9585.32,9585.32,1349.3863457658,0
+SDOW.US,D,20130128,000000,9538.52,9649.76,9529.88,9596.92,1109.651405059,0
+SDOW.US,D,20130129,000000,9617.2,9617.2,9425.48,9454.44,1795.9804032612,0
+SDOW.US,D,20130130,000000,9447.64,9566.56,9428.76,9545.08,2161.3083791611,0
+SDOW.US,D,20130131,000000,9575,9639.4,9476.16,9624.2,1415.5073848821,0
+SDOW.US,D,20130201,000000,9445.88,9489.24,9307.64,9307.64,2472.335836904,0
+SDOW.US,D,20130204,000000,9526.36,9618.92,9492.24,9587.04,1983.2617822109,0
+SDOW.US,D,20130205,000000,9428.76,9447.64,9312.76,9389.16,2354.5000185905,0
+SDOW.US,D,20130206,000000,9502.56,9507.68,9341.72,9366.96,1457.6179907998,0
+SDOW.US,D,20130207,000000,9361.8,9618.92,9357.12,9438.96,1685.9018018273,0
+SDOW.US,D,20130208,000000,9403.6,9405.32,9274.8,9343.48,1329.0698253669,0
+SDOW.US,D,20130211,000000,9358.44,9437.24,9350.32,9370.2,924.21698250917,0
+SDOW.US,D,20130212,000000,9365.24,9378.8,9238.2,9281.16,1590.2294603125,0
+SDOW.US,D,20130213,000000,9244.92,9382.24,9210.84,9307.64,1487.1692931982,0
+SDOW.US,D,20130214,000000,9423.72,9435.64,9289.68,9323,930.49663426882,0
+SDOW.US,D,20130215,000000,9304.24,9459.36,9269.6,9312.76,1669.6485855082,0
+SDOW.US,D,20130219,000000,9305.88,9305.88,9173.6,9210.84,833.34672763417,0
+SDOW.US,D,20130220,000000,9209.08,9428.76,9157.12,9413.44,1782.682317182,0
+SDOW.US,D,20130221,000000,9497.44,9593.36,9427.08,9499.16,2693.9706048918,0
+SDOW.US,D,20130222,000000,9348.56,9430.4,9241.6,9246.64,1407.3807767226,0
+SDOW.US,D,20130225,000000,9128.64,9669.28,9081.96,9500.88,2803.6798150458,0
+SDOW.US,D,20130226,000000,9519.68,9593.36,9387.44,9425.48,1548.8576369548,0
+SDOW.US,D,20130227,000000,9442.44,9449.28,9005.6,9065,2845.7904209635,0
+SDOW.US,D,20130228,000000,9073.52,9125.16,8921.72,9125.16,2005.7946502897,0
+SDOW.US,D,20130301,000000,9195.32,9328.08,8997.2,9024.32,2590.5410464975,0
+SDOW.US,D,20130304,000000,9098.64,9147.36,8958.76,8963.8,1194.6113994543,0
+SDOW.US,D,20130305,000000,8843.24,8849.92,8657.24,8735.72,3163.836313026,0
+SDOW.US,D,20130306,000000,8616.64,8695,8589.4,8635.4,2501.8871393024,0
+SDOW.US,D,20130307,000000,8604.76,8616.64,8529.28,8571.04,1777.1414479823,0
+SDOW.US,D,20130308,000000,8418.4,8557.44,8418.4,8453.4,2530.6996591408,0
+SDOW.US,D,20130311,000000,8468.76,8485.88,8354.88,8361.28,1425.1115581616,0
+SDOW.US,D,20130312,000000,8374.84,8411.48,8301.16,8309.6,2862.7824198425,0
+SDOW.US,D,20130313,000000,8343.24,8399.68,8296,8333.08,1918.6183082145,0
+SDOW.US,D,20130314,000000,8276,8282.76,8189.84,8193.28,4173.7520724904,0
+SDOW.US,D,20130315,000000,8225.52,8292.56,8215.24,8220.44,2132.4958593227,0
+SDOW.US,D,20130318,000000,8391.08,8418.4,8211.92,8314.64,2839.1413779238,0
+SDOW.US,D,20130319,000000,8282.76,8451.76,8222.2,8323.2,3754.1235784335,0
+SDOW.US,D,20130320,000000,8210.24,8255.32,8163.84,8225.52,4635.1217811851,0
+SDOW.US,D,20130321,000000,8341.64,8436.68,8257.04,8364.64,2297.2443701936,0
+SDOW.US,D,20130322,000000,8301.16,8309.6,8206.92,8208.6,3020.8818876738,0
+SDOW.US,D,20130325,000000,8163.84,8420.04,8130.04,8309.6,3846.4713984284,0
+SDOW.US,D,20130326,000000,8238.72,8238.72,8135.2,8143.64,2351.5448883507,0
+SDOW.US,D,20130327,000000,8284.44,8341.64,8168.32,8195,1917.8795256545,0
+SDOW.US,D,20130328,000000,8178.64,8198.24,8092.56,8104.52,1357.5129539253,0
+SDOW.US,D,20130401,000000,8131.8,8182.12,8054.12,8111.12,1508.593987437,0
+SDOW.US,D,20130402,000000,8039.2,8047.32,7932.08,7970.16,1868.7504854172,0
+SDOW.US,D,20130403,000000,7968.44,8180.4,7935.4,8146.6,2773.0203388075,0
+SDOW.US,D,20130404,000000,8112.92,8160.36,8008.64,8047.32,2692.8624310519,0
+SDOW.US,D,20130405,000000,8302.84,8327.88,8089.56,8116.36,3743.4112313141,0
+SDOW.US,D,20130408,000000,8114.64,8210.24,8020.32,8023.8,1218.991223933,0
+SDOW.US,D,20130409,000000,7992.96,8040.92,7847.56,7915.16,2689.9073008121,0
+SDOW.US,D,20130410,000000,7840.8,7854.12,7671.56,7722.04,3965.0459993019,0
+SDOW.US,D,20130411,000000,7701.48,7735.4,7574.4,7617.8,3610.7997618014,0
+SDOW.US,D,20130412,000000,7680.12,7728.6,7609.28,7609.28,3195.9733543842,0
+SDOW.US,D,20130415,000000,7696.68,8032.32,7686.48,8022.12,5270.8441740301,0
+SDOW.US,D,20130416,000000,7810.72,7918.56,7753.8,7755.48,2316.0833254726,0
+SDOW.US,D,20130417,000000,7887.76,8069.52,7876.28,7992.96,4984.5659320458,0
+SDOW.US,D,20130418,000000,7958.16,8167.2,7956.48,8097.76,2629.3271308954,0
+SDOW.US,D,20130419,000000,8155.24,8215.24,8074.64,8092.56,2395.5024506682,0
+SDOW.US,D,20130422,000000,8048.96,8237,8016.92,8048.96,1272.18356825,0
+SDOW.US,D,20130423,000000,7918.56,8076.4,7797.4,7802.16,3367.0015170148,0
+SDOW.US,D,20130424,000000,7764.12,7874.6,7750.48,7859.24,1019.8893240239,0
+SDOW.US,D,20130425,000000,7840.8,7866.04,7711.6,7815.8,1421.7870366418,0
+SDOW.US,D,20130426,000000,7840.8,7852.4,7752.08,7797.4,1734.2920595046,0
+SDOW.US,D,20130429,000000,7738.84,7789.24,7594.4,7638.16,1947.4308280529,0
+SDOW.US,D,20130430,000000,7644.56,7758.92,7601.16,7619.56,2529.5914853009,0
+SDOW.US,D,20130501,000000,7684.88,7836.24,7648.04,7812.44,3364.7851693349,0
+SDOW.US,D,20130502,000000,7757.2,7782.96,7604.64,7617.8,2077.4565586057,0
+SDOW.US,D,20130503,000000,7421.28,7437.88,7331.32,7401.28,2774.1285126474,0
+SDOW.US,D,20130506,000000,7399.52,7431.48,7362.72,7392.6,1352.3414760056,0
+SDOW.US,D,20130507,000000,7336,7385.76,7263.32,7277.04,2014.2906497292,0
+SDOW.US,D,20130508,000000,7283.44,7290.24,7169.88,7171.6,1590.9682428725,0
+SDOW.US,D,20130509,000000,7168.24,7244.68,7109.12,7186.52,1607.5908504716,0
+SDOW.US,D,20130510,000000,7173.32,7258.24,7149.52,7151.16,1126.643403938,0
+SDOW.US,D,20130513,000000,7195.2,7228.36,7156.28,7175.08,1173.1867052155,0
+SDOW.US,D,20130514,000000,7169.88,7171.6,6986.2,6996.4,1966.2697833319,0
+SDOW.US,D,20130515,000000,7033.56,7033.56,6859.08,6897.92,1901.6263093354,0
+SDOW.US,D,20130516,000000,6923.08,6976.36,6862.6,6952.96,1131.8148818577,0
+SDOW.US,D,20130517,000000,6897.92,6923.08,6783.16,6788.24,2075.2402109259,0
+SDOW.US,D,20130520,000000,6803.64,6835.56,6737.88,6810.52,1119.6249696184,0
+SDOW.US,D,20130521,000000,6775.4,6825.8,6677.8,6739.64,1599.464242312,0
+SDOW.US,D,20130522,000000,6716.68,6897.92,6536.16,6833.84,4855.278984053,0
+SDOW.US,D,20130523,000000,6996.4,7006.64,6781.44,6852.68,4489.5816168731,0
+SDOW.US,D,20130524,000000,6930.72,6980.96,6837.32,6840.76,1351.9720847256,0
+SDOW.US,D,20130528,000000,6657.88,6743.08,6546.56,6697.92,3379.1914292541,0
+SDOW.US,D,20130529,000000,6810.52,6929.44,6773.8,6825.8,2566.1612220189,0
+SDOW.US,D,20130530,000000,6822.32,6859.08,6701.24,6793.36,2515.1852253817,0
+SDOW.US,D,20130531,000000,6865.92,7075.2,6713.2,7053.56,2043.1031695676,0
+SDOW.US,D,20130603,000000,6991.32,7056.76,6882.44,6892.72,4647.6810847044,0
+SDOW.US,D,20130604,000000,6902.64,7086.8,6810.52,6978.08,4617.760391026,0
+SDOW.US,D,20130605,000000,7048.6,7300.44,7008.4,7288.56,3147.2137054269,0
+SDOW.US,D,20130606,000000,7300.44,7446.28,7164.88,7164.88,3562.0401128441,0
+SDOW.US,D,20130607,000000,7031.8,7097,6849.36,6874.44,3695.7597561967,0
+SDOW.US,D,20130610,000000,6796.68,6912.8,6791.6,6882.44,2114.0262953237,0
+SDOW.US,D,20130611,000000,7043.32,7085.08,6855.6,7035.24,2785.9490336068,0
+SDOW.US,D,20130612,000000,6887.56,7225.04,6864.2,7196.92,3110.6439687089,0
+SDOW.US,D,20130613,000000,7229.6,7259.96,6900.88,6937.56,2528.8527027409,0
+SDOW.US,D,20130614,000000,6944.28,7120.88,6900.88,7081.64,2255.133764276,0
+SDOW.US,D,20130617,000000,6935.84,7022.08,6810.52,6918,3554.2828959645,0
+SDOW.US,D,20130618,000000,6894.48,6894.48,6709.72,6737.88,2965.4731956769,0
+SDOW.US,D,20130619,000000,6760.08,7008.4,6726.4,6999.76,4690.899864462,0
+SDOW.US,D,20130620,000000,7188.28,7535.4,7180.2,7489.84,5827.1474416795,0
+SDOW.US,D,20130621,000000,7373.08,7609.28,7344.4,7421.28,5303.3506066683,0
+SDOW.US,D,20130624,000000,7646.28,7810.72,7471.4,7636.56,6364.6117540499,0
+SDOW.US,D,20130625,000000,7457.88,7590.96,7406.2,7476.64,2714.2871252907,0
+SDOW.US,D,20130626,000000,7331.32,7379.36,7215.24,7253.08,2382.9431471489,0
+SDOW.US,D,20130627,000000,7119.16,7131.2,7020.32,7097,2136.5591634025,0
+SDOW.US,D,20130628,000000,7188.28,7319.16,7073.72,7319.16,2521.4648771413,0
+SDOW.US,D,20130701,000000,7144.4,7184.92,6998.12,7151.16,1988.0638688507,0
+SDOW.US,D,20130702,000000,7195.2,7305.68,7041.68,7218.2,2763.416165528,0
+SDOW.US,D,20130703,000000,7302.2,7319.16,7076.92,7139.44,1210.8646157734,0
+SDOW.US,D,20130705,000000,6979.84,7158.04,6918,6930.72,2387.0064512287,0
+SDOW.US,D,20130708,000000,6830.6,6832.2,6732.8,6793.36,2005.0558677297,0
+SDOW.US,D,20130709,000000,6692.72,6758.36,6657.88,6694.44,2418.035318747,0
+SDOW.US,D,20130710,000000,6677.8,6739.64,6622.8,6701.24,2176.0840303603,0
+SDOW.US,D,20130711,000000,6479.12,6560.16,6444.44,6475.32,2393.2861029884,0
+SDOW.US,D,20130712,000000,6470.12,6531.04,6425.72,6479.12,1233.0280925722,0
+SDOW.US,D,20130715,000000,6454.8,6480.76,6414.72,6440.96,1001.7891513049,0
+SDOW.US,D,20130716,000000,6442.76,6527.6,6432.64,6482.44,925.32515634911,0
+SDOW.US,D,20130717,000000,6436,6495.56,6416.44,6459.92,827.43646715449,0
+SDOW.US,D,20130718,000000,6406.12,6412.96,6305.08,6353.56,2521.0954858613,0
+SDOW.US,D,20130719,000000,6385.52,6419.76,6351.96,6351.96,1098.9390579396,0
+SDOW.US,D,20130722,000000,6353.56,6392.44,6318.64,6353.56,802.31786011587,0
+SDOW.US,D,20130723,000000,6294.64,6358.76,6285.16,6323.4,1005.4830641047,0
+SDOW.US,D,20130724,000000,6283.4,6416.44,6280,6357.08,1846.2176173385,0
+SDOW.US,D,20130725,000000,6434.36,6466.68,6338.76,6355.28,1809.6478806205,0
+SDOW.US,D,20130726,000000,6427.44,6529.32,6338.76,6346.92,2839.5107692038,0
+SDOW.US,D,20130729,000000,6392.44,6434.36,6353.56,6380.52,1134.0312295376,0
+SDOW.US,D,20130730,000000,6317,6436,6294.64,6370.84,1885.3730930163,0
+SDOW.US,D,20130731,000000,6343.48,6421.36,6242.8,6390.76,3706.1027120362,0
+SDOW.US,D,20130801,000000,6256.48,6281.68,6224.44,6256.48,3410.9590793324,0
+SDOW.US,D,20130802,000000,6301.6,6331.8,6214.56,6216.24,2543.9977452201,0
+SDOW.US,D,20130805,000000,6252.96,6301.6,6241.12,6261.52,1289.5449584091,0
+SDOW.US,D,20130806,000000,6318.64,6430.88,6317,6382.28,1552.9209410346,0
+SDOW.US,D,20130807,000000,6447.92,6484.08,6394.2,6419.76,1946.322654213,0
+SDOW.US,D,20130808,000000,6318.64,6487.08,6305.08,6397.56,2688.0603444122,0
+SDOW.US,D,20130809,000000,6429.2,6568.76,6367.32,6470.12,2887.5316356012,0
+SDOW.US,D,20130812,000000,6556.64,6567.04,6451.36,6478.2,2622.6780878558,0
+SDOW.US,D,20130813,000000,6442.76,6568.76,6362.2,6432.64,1960.3595228522,0
+SDOW.US,D,20130814,000000,6451.36,6593.68,6434.36,6567.04,2630.8046960153,0
+SDOW.US,D,20130815,000000,6731.12,6871,6724.68,6857.32,3784.4136633919,0
+SDOW.US,D,20130816,000000,6876.04,6926,6808.84,6885.96,2228.5375921174,0
+SDOW.US,D,20130819,000000,6914.48,6996.4,6855.6,6996.4,1922.3122210143,0
+SDOW.US,D,20130820,000000,6965.92,7011.76,6896.24,6987.8,2159.8308140412,0
+SDOW.US,D,20130821,000000,7043.32,7159.76,6969.36,7137.64,4447.8404022354,0
+SDOW.US,D,20130822,000000,7114.12,7124.4,7008.4,7038.6,1941.8899588532,0
+SDOW.US,D,20130823,000000,7004.92,7081.64,6946,6974.64,1923.7897861342,0
+SDOW.US,D,20130826,000000,6969.36,7061.96,6916.28,7060.24,2722.4137334503,0
+SDOW.US,D,20130827,000000,7215.24,7312.6,7124.4,7298.72,3772.2237511525,0
+SDOW.US,D,20130828,000000,7307.4,7322.72,7163.12,7221.72,3118.0317943085,0
+SDOW.US,D,20130829,000000,7221.72,7249.64,7085.08,7191.8,2118.8283819635,0
+SDOW.US,D,20130830,000000,7171.6,7310.84,7171.6,7236.12,2467.5337502643,0
+SDOW.US,D,20130903,000000,7067.2,7281.72,7050.32,7211.72,2958.8241526373,0
+SDOW.US,D,20130904,000000,7221.72,7249.64,7022.08,7055.16,2337.1386284315,0
+SDOW.US,D,20130905,000000,7073.72,7073.72,6979.84,7058.56,1201.9992250539,0
+SDOW.US,D,20130906,000000,6980.96,7249.64,6937.56,7065.44,2998.7184108751,0
+SDOW.US,D,20130909,000000,7001.48,7003.2,6825.8,6867.6,2061.5727335666,0
+SDOW.US,D,20130910,000000,6732.8,6779.72,6684.08,6684.08,2714.6565165707,0
+SDOW.US,D,20130911,000000,6687.52,6687.52,6507.56,6507.56,2619.3535663359,0
+SDOW.US,D,20130912,000000,6485.8,6554.92,6473.6,6527.6,1818.88266262,0
+SDOW.US,D,20130913,000000,6488.84,6499,6430.88,6436,1703.6325832663,0
+SDOW.US,D,20130916,000000,6230.8,6315.24,6214.56,6289.88,3368.1096908548,0
+SDOW.US,D,20130917,000000,6275.24,6275.24,6211.24,6242.8,2208.9598542785,0
+SDOW.US,D,20130918,000000,6252.96,6313.52,6024.52,6064.96,5127.520357398,0
+SDOW.US,D,20130919,000000,6046.48,6121.48,6041.44,6111.84,1629.0155447104,0
+SDOW.US,D,20130920,000000,6108.44,6306.8,6089.96,6306.8,2696.1869525717,0
+SDOW.US,D,20130923,000000,6337.04,6430.88,6306.8,6383.84,4251.3242412862,0
+SDOW.US,D,20130924,000000,6378.8,6479.12,6345.24,6461.68,2628.9577396154,0
+SDOW.US,D,20130925,000000,6447.92,6575.32,6425.72,6543.08,3140.5646623873,0
+SDOW.US,D,20130926,000000,6516.12,6537.84,6402.6,6478.2,2303.8934132333,0
+SDOW.US,D,20130927,000000,6556.64,6627.4,6548.28,6568.76,3720.8783632353,0
+SDOW.US,D,20130930,000000,6755.12,6798.36,6657.88,6718.36,6944.1866723381,0
+SDOW.US,D,20131001,000000,6726.4,6758.36,6627.4,6656.16,6220.5491548579,0
+SDOW.US,D,20131002,000000,6744.8,6839.04,6716.68,6731.12,4425.6769254366,0
+SDOW.US,D,20131003,000000,6772.04,6974.64,6761.8,6902.64,6756.1665108284,0
+SDOW.US,D,20131004,000000,6899.16,6935.84,6781.44,6794.96,3435.3389038111,0
+SDOW.US,D,20131007,000000,6979.84,7006.64,6880.76,6989.56,3502.1987254874,0
+SDOW.US,D,20131008,000000,6989.56,7200.28,6978.08,7198.52,4982.7189756459,0
+SDOW.US,D,20131009,000000,7181.56,7281.72,7085.08,7152.84,5797.2267480011,0
+SDOW.US,D,20131010,000000,6964.36,6967.64,6691.04,6691.04,7067.9327511313,0
+SDOW.US,D,20131011,000000,6706.24,6726.4,6534.4,6534.4,3798.8199233111,0
+SDOW.US,D,20131014,000000,6665.92,6674.32,6449.6,6461.68,3020.1431051139,0
+SDOW.US,D,20131015,000000,6487.08,6635.68,6458.16,6630.88,2745.685384089,0
+SDOW.US,D,20131016,000000,6511,6521.32,6350.2,6357.08,3744.1500138741,0
+SDOW.US,D,20131017,000000,6529.32,6539.64,6346.92,6355.28,2988.0060637557,0
+SDOW.US,D,20131018,000000,6313.52,6407.8,6299.88,6326.76,2300.5688917135,0
+SDOW.US,D,20131021,000000,6306.8,6362.2,6305.08,6326.76,1424.7421668816,0
+SDOW.US,D,20131022,000000,6268.4,6298.16,6171.24,6239.36,3654.018541559,0
+SDOW.US,D,20131023,000000,6305.08,6353.56,6275.24,6292.96,1647.4851087094,0
+SDOW.US,D,20131024,000000,6251.32,6263.24,6155.76,6177.6,1688.8569320671,0
+SDOW.US,D,20131025,000000,6166.08,6176.32,6111.84,6111.84,1224.9014844126,0
+SDOW.US,D,20131028,000000,6124.96,6148.96,6075.16,6106.68,1407.7501680026,0
+SDOW.US,D,20131029,000000,6068.24,6073.4,5975.8,5980.84,2982.095803276,0
+SDOW.US,D,20131030,000000,5948.92,6100.28,5934.08,6048.2,3823.1997477897,0
+SDOW.US,D,20131031,000000,6076.48,6133.6,6009.36,6115.16,3227.3716131825,0
+SDOW.US,D,20131101,000000,6078.2,6135.28,6018.04,6049.48,3007.2144103146,0
+SDOW.US,D,20131104,000000,5999.24,6083.44,5987.36,6019.72,1494.5571187978,0
+SDOW.US,D,20131105,000000,6115.16,6160.84,6009.36,6048.2,2010.2273456494,0
+SDOW.US,D,20131106,000000,5975.8,5984.32,5880.6,5885.84,4363.24979912,0
+SDOW.US,D,20131107,000000,5831.6,6059.8,5821.4,6045,4795.8069879762,0
+SDOW.US,D,20131108,000000,6066.6,6071.76,5853.72,5855.48,3731.9601016347,0
+SDOW.US,D,20131111,000000,5858.96,5885.84,5819.76,5838.44,1205.3237465737,0
+SDOW.US,D,20131112,000000,5852,5914.36,5821.4,5865.72,1603.1581551118,0
+SDOW.US,D,20131113,000000,5959.12,5959.12,5777.48,5779.28,2198.2475071591,0
+SDOW.US,D,20131114,000000,5775.76,5794.48,5701.16,5709.72,2700.9890392114,0
+SDOW.US,D,20131115,000000,5697.72,5702.76,5619.52,5619.52,2515.5546166616,0
+SDOW.US,D,20131118,000000,5569.72,5638.32,5545.76,5596.68,3043.0453644726,0
+SDOW.US,D,20131119,000000,5586.36,5636.6,5547.52,5611.68,2546.2140929,0
+SDOW.US,D,20131120,000000,5589.76,5716,5556.2,5672.6,2698.7726915316,0
+SDOW.US,D,20131121,000000,5621.28,5626.48,5552.72,5559.52,2409.5393193075,0
+SDOW.US,D,20131122,000000,5556.2,5589.76,5492.6,5494.36,2126.2162075631,0
+SDOW.US,D,20131125,000000,5451.12,5507.44,5451.12,5482.28,2877.5580710417,0
+SDOW.US,D,20131126,000000,5477.24,5489.16,5439.08,5485.64,1259.6242647307,0
+SDOW.US,D,20131127,000000,5456.2,5494.36,5442.56,5452.92,1631.6012836703,0
+SDOW.US,D,20131129,000000,5417.04,5477.24,5374.76,5469.44,1199.413486094,0
+SDOW.US,D,20131202,000000,5459.68,5564.6,5454.56,5542.44,1639.3585005498,0
+SDOW.US,D,20131203,000000,5616.16,5697.72,5579.56,5643.56,5423.0333813817,0
+SDOW.US,D,20131204,000000,5704.48,5762.4,5584.76,5658.76,4459.2915319147,0
+SDOW.US,D,20131205,000000,5702.76,5745.84,5653.64,5734.32,2780.7775556871,0
+SDOW.US,D,20131206,000000,5581.28,5624.72,5510.92,5513.92,3752.2766220336,0
+SDOW.US,D,20131209,000000,5499,5515.64,5473.76,5500.6,1505.6388571972,0
+SDOW.US,D,20131210,000000,5545.76,5562.88,5507.44,5556.2,1940.7817850133,0
+SDOW.US,D,20131211,000000,5544,5712.96,5539.04,5697.72,3999.76877962,0
+SDOW.US,D,20131212,000000,5717.68,5836.72,5692.6,5792.76,4580.0824804681,0
+SDOW.US,D,20131213,000000,5784.28,5823,5737.8,5775.76,3083.6784052704,0
+SDOW.US,D,20131216,000000,5692.6,5706.28,5584.76,5636.6,3041.5677993527,0
+SDOW.US,D,20131217,000000,5596.68,5689.24,5594.96,5645.2,1668.9098029482,0
+SDOW.US,D,20131218,000000,5611.68,5708,5329.52,5334.72,7006.2444073747,0
+SDOW.US,D,20131219,000000,5363.28,5376.52,5306.56,5313,2021.3090840488,0
+SDOW.US,D,20131220,000000,5303.16,5303.16,5215.4,5262.64,2342.3101063512,0
+SDOW.US,D,20131223,000000,5208.92,5232.4,5186.68,5207.16,1749.0677107038,0
+SDOW.US,D,20131224,000000,5196.96,5196.96,5145.44,5152.04,878.78185507167,0
+SDOW.US,D,20131226,000000,5111.32,5111.32,5031.92,5037.04,2321.2548033923,0
+SDOW.US,D,20131227,000000,5004.12,5055.76,4992.8,5033.68,2171.2819437206,0
+SDOW.US,D,20131230,000000,5020.32,5037.04,5011.96,5013.64,1183.1602697749,0
+SDOW.US,D,20131231,000000,4987.56,5000.68,4935.6,4950.84,2933.3361543187,0
+SDOW.US,D,20140102,000000,4999.2,5084.36,4982.4,5059.16,3248.7963074213,0
+SDOW.US,D,20140103,000000,5035.4,5064.2,4994.48,5031.92,2542.5201801002,0
+SDOW.US,D,20140106,000000,4980.76,5098,4974.32,5082.72,2739.7751236093,0
+SDOW.US,D,20140107,000000,5005.84,5022.12,4952.56,4980.76,2809.5900755255,0
+SDOW.US,D,20140108,000000,5005.84,5074.16,4996.2,5035.4,2135.8203808425,0
+SDOW.US,D,20140109,000000,4979,5113,4979,5047.2,2473.8134020239,0
+SDOW.US,D,20140110,000000,5018.6,5111.32,5005.84,5057.52,2228.9069833974,0
+SDOW.US,D,20140113,000000,5077.52,5239.08,5042.04,5227.32,3259.8780458207,0
+SDOW.US,D,20140114,000000,5181.68,5217,5111.32,5114.72,2976.5549340763,0
+SDOW.US,D,20140115,000000,5094.52,5099.76,4989.32,5010.2,2866.4763326423,0
+SDOW.US,D,20140116,000000,5043.72,5106.6,5031.92,5064.2,1878.7240499767,0
+SDOW.US,D,20140117,000000,5069.44,5082.72,4997.44,5035.4,2975.4467602363,0
+SDOW.US,D,20140121,000000,4950.84,5157.24,4950.84,5069.44,3169.7465735057,0
+SDOW.US,D,20140122,000000,5067.72,5140.28,5067.72,5099.76,1165.4294883359,0
+SDOW.US,D,20140123,000000,5196.96,5321.16,5195.28,5257.6,5430.7905982613,0
+SDOW.US,D,20140124,000000,5363.28,5571.44,5341.56,5566.28,8630.0884741653,0
+SDOW.US,D,20140127,000000,5549.24,5678.84,5509.2,5616.16,8193.0985899494,0
+SDOW.US,D,20140128,000000,5573.2,5596.68,5502.4,5524.04,3427.9510782115,0
+SDOW.US,D,20140129,000000,5665.76,5756.16,5600,5712.96,8198.2700678691,0
+SDOW.US,D,20140130,000000,5586.36,5691,5536.04,5603.48,4271.6407616851,0
+SDOW.US,D,20140131,000000,5811.52,5848.72,5652.16,5764.2,6654.953300114,0
+SDOW.US,D,20140203,000000,5771,6137,5754.4,6110.16,8999.849145425,0
+SDOW.US,D,20140204,000000,6058.04,6140.4,5987.36,6039.76,7189.8318735246,0
+SDOW.US,D,20140205,000000,6083.44,6157.48,5992.48,6029.4,7235.636392242,0
+SDOW.US,D,20140206,000000,5967.64,5967.64,5799.72,5801.4,6528.9908736409,0
+SDOW.US,D,20140207,000000,5752.72,5808.04,5614.6,5622.96,6314.0051486927,0
+SDOW.US,D,20140210,000000,5617.84,5684.08,5610.32,5616.16,2672.176519373,0
+SDOW.US,D,20140211,000000,5584.76,5598.28,5370.16,5410.76,6681.5494722725,0
+SDOW.US,D,20140212,000000,5381.56,5447.76,5334.72,5409.12,4998.6028006851,0
+SDOW.US,D,20140213,000000,5519.12,5522.4,5334.72,5351.28,6825.6120714646,0
+SDOW.US,D,20140214,000000,5371.88,5391.88,5198.68,5222.2,4203.3033748888,0
+SDOW.US,D,20140218,000000,5210.2,5264.24,5205.48,5240.8,4423.4605777567,0
+SDOW.US,D,20140219,000000,5274.2,5339.8,5148.8,5324.56,7610.1991501414,0
+SDOW.US,D,20140220,000000,5319.88,5365.04,5207.16,5244.16,5190.3168749945,0
+SDOW.US,D,20140221,000000,5223.96,5269.4,5173.52,5255.84,4056.2856454569,0
+SDOW.US,D,20140224,000000,5227.32,5235.72,5065.96,5157.24,4712.3245587008,0
+SDOW.US,D,20140225,000000,5163.76,5217,5113,5183.36,4229.5301557674,0
+SDOW.US,D,20140226,000000,5160.68,5205.48,5109.6,5157.24,2726.1076462501,0
+SDOW.US,D,20140227,000000,5167.2,5193.52,5082.72,5084.36,2636.714956495,0
+SDOW.US,D,20140228,000000,5082.72,5133.44,4968,5028.48,8839.9027211938,0
+SDOW.US,D,20140303,000000,5174.8,5271.16,5128.32,5174.8,9987.9708193707,0
+SDOW.US,D,20140304,000000,5018.6,5028.48,4940.64,4968,7094.1595320098,0
+SDOW.US,D,20140305,000000,4961.16,5010.2,4955.96,4997.44,5228.7335681124,0
+SDOW.US,D,20140306,000000,4954.24,4959.4,4909.92,4928.76,6223.8736763777,0
+SDOW.US,D,20140307,000000,4870.24,4954.24,4856.52,4908.32,5867.4110911973,0
+SDOW.US,D,20140310,000000,4933.84,5010.2,4923.64,4935.6,4644.7259544645,0
+SDOW.US,D,20140311,000000,4916.68,5015.4,4893.2,4989.32,2794.0756417663,0
+SDOW.US,D,20140312,000000,5059.16,5074.16,4977.32,4999.2,6306.2479318132,0
+SDOW.US,D,20140313,000000,4961.16,5232.4,4937.32,5205.48,7873.205741487,0
+SDOW.US,D,20140314,000000,5237.32,5271.16,5153.76,5245.96,9268.7659972502,0
+SDOW.US,D,20140317,000000,5172.2,5173.52,5048.96,5075.84,6985.9278869758,0
+SDOW.US,D,20140318,000000,5043.72,5059.16,4957.68,4992.8,6649.0430396343,0
+SDOW.US,D,20140319,000000,4994.48,5185.08,4964.52,5094.52,6400.442708208,0
+SDOW.US,D,20140320,000000,5126.72,5157.24,4977.32,4989.32,6590.6792173975,0
+SDOW.US,D,20140321,000000,4945.68,5028.48,4881.76,5023.8,10420.897399507,0
+SDOW.US,D,20140324,000000,4980.76,5098,4947.44,5038.76,9263.5945193305,0
+SDOW.US,D,20140325,000000,4950.84,5027.28,4921.96,4952.56,7950.7779102827,0
+SDOW.US,D,20140326,000000,4884.8,5047.2,4866.84,5047.2,6053.584296307,0
+SDOW.US,D,20140327,000000,5050.68,5118,5011.96,5052.44,5437.4396413009,0
+SDOW.US,D,20140328,000000,5018.6,5047.2,4909.92,4999.2,8863.9131543925,0
+SDOW.US,D,20140331,000000,4921.96,4925.28,4851.4,4868.56,6795.6913777862,0
+SDOW.US,D,20140401,000000,4831.04,4839.64,4775.48,4807.16,6289.2559329341,0
+SDOW.US,D,20140402,000000,4787.6,4824.16,4754.32,4765.68,6128.2013348629,0
+SDOW.US,D,20140403,000000,4745.72,4807.16,4738.8,4770.48,3941.7743486632,0
+SDOW.US,D,20140404,000000,4713.72,4923.64,4710.36,4894.96,10656.199644854,0
+SDOW.US,D,20140407,000000,4930.48,5055.76,4893.2,5052.44,10409.076878547,0
+SDOW.US,D,20140408,000000,5057.52,5109.6,4999.2,5035.4,6443.6614879656,0
+SDOW.US,D,20140409,000000,4974.32,5025.56,4868.56,4870.24,7635.31775718,0
+SDOW.US,D,20140410,000000,4874.92,5123.28,4854.76,5111.32,13510.116673977,0
+SDOW.US,D,20140411,000000,5183.36,5254.16,5121.52,5240.8,15754.907482413,0
+SDOW.US,D,20140414,000000,5140.28,5217,5086.08,5104.96,9355.2035567655,0
+SDOW.US,D,20140415,000000,5077.52,5203.92,5007.6,5017.12,15196.387867084,0
+SDOW.US,D,20140416,000000,4921.96,4964.52,4863.48,4865.16,9278.7395618097,0
+SDOW.US,D,20140417,000000,4881.76,4913.28,4836.16,4871.44,5483.6135512984,0
+SDOW.US,D,20140421,000000,4868.56,4880.12,4829.36,4844.72,1982.8923909309,0
+SDOW.US,D,20140422,000000,4825.88,4831.04,4737.2,4775.48,4982.349584366,0
+SDOW.US,D,20140423,000000,4769.12,4812.32,4767.4,4790.6,4127.208771213,0
+SDOW.US,D,20140424,000000,4761.04,4832.68,4754.32,4787.6,4406.0991875977,0
+SDOW.US,D,20140425,000000,4846.48,4937.32,4836.16,4908.32,7647.5076694194,0
+SDOW.US,D,20140428,000000,4836.16,4957.68,4785.88,4834.4,10457.467136225,0
+SDOW.US,D,20140429,000000,4793.96,4804.16,4737.2,4759.28,6465.4555734844,0
+SDOW.US,D,20140430,000000,4769.12,4773.88,4708.6,4720.52,3436.816468931,0
+SDOW.US,D,20140501,000000,4734.4,4765.68,4700.6,4740.6,3482.6209876485,0
+SDOW.US,D,20140502,000000,4747.48,4799,4686.84,4777.24,5779.4959665621,0
+SDOW.US,D,20140505,000000,4849.84,4894.96,4744.04,4762.72,4479.2386610336,0
+SDOW.US,D,20140506,000000,4800.6,4871.44,4792.36,4865.16,3252.4902202211,0
+SDOW.US,D,20140507,000000,4802.44,4898.44,4749.2,4754.32,11761.418354553,0
+SDOW.US,D,20140508,000000,4750.96,4765.68,4661.72,4724,7299.9104749585,0
+SDOW.US,D,20140509,000000,4730.92,4765.68,4688.56,4691.96,4561.2435251891,0
+SDOW.US,D,20140512,000000,4643.08,4643.08,4588,4597.68,5474.7481605789,0
+SDOW.US,D,20140513,000000,4579.44,4588,4559.36,4577.72,3111.3827512689,0
+SDOW.US,D,20140514,000000,4575.92,4671.52,4572.48,4654.92,3156.0790961464,0
+SDOW.US,D,20140515,000000,4683.4,4831.04,4676.56,4784.08,7856.5831338879,0
+SDOW.US,D,20140516,000000,4784.08,4819.2,4742.28,4747.48,3543.9399401251,0
+SDOW.US,D,20140519,000000,4788.84,4792.36,4720.52,4734.4,2361.5184529101,0
+SDOW.US,D,20140520,000000,4740.6,4880.12,4735.88,4849.84,4097.6574688146,0
+SDOW.US,D,20140521,000000,4797.32,4804.16,4695.4,4708.6,6003.3470822298,0
+SDOW.US,D,20140522,000000,4700.6,4738.8,4674.92,4690.32,2608.6412192165,0
+SDOW.US,D,20140523,000000,4693.68,4693.68,4634.4,4636.16,2101.0976005244,0
+SDOW.US,D,20140527,000000,4582.76,4608.76,4570.76,4579.44,2595.3431331373,0
+SDOW.US,D,20140528,000000,4575.92,4624.24,4575.92,4608.76,1992.1271729304,0
+SDOW.US,D,20140529,000000,4582.76,4617.44,4556.04,4556.04,2077.0871673258,0
+SDOW.US,D,20140530,000000,4570.76,4594.24,4537.24,4540.6,2120.3059470834,0
+SDOW.US,D,20140602,000000,4519.2,4567.84,4507.32,4519.2,1900.1487442155,0
+SDOW.US,D,20140603,000000,4544.04,4556.04,4520.52,4533.76,1525.2165950361,0
+SDOW.US,D,20140604,000000,4550.96,4572.48,4515.72,4521.8,1157.6722714563,0
+SDOW.US,D,20140605,000000,4495.72,4542.28,4431.84,4442,3747.1051441139,0
+SDOW.US,D,20140606,000000,4411.8,4419.92,4368.16,4371.2,2618.614783776,0
+SDOW.US,D,20140609,000000,4368.16,4374.64,4330.72,4356.36,2014.6600410092,0
+SDOW.US,D,20140610,000000,4364.84,4386.44,4347.84,4349.52,1385.2172999238,0
+SDOW.US,D,20140611,000000,4396.84,4445.48,4396.84,4426.72,2222.9967229177,0
+SDOW.US,D,20140612,000000,4430.12,4532.12,4428.36,4509.08,4175.2296376104,0
+SDOW.US,D,20140613,000000,4489,4521.8,4463.76,4480.32,2570.5939173786,0
+SDOW.US,D,20140616,000000,4499.16,4517.44,4453.6,4471.8,1859.5157034177,0
+SDOW.US,D,20140617,000000,4497.44,4512.52,4435.28,4450.08,2122.5222947633,0
+SDOW.US,D,20140618,000000,4443.72,4492.48,4368.16,4374.64,3425.3653392516,0
+SDOW.US,D,20140619,000000,4368.16,4406.6,4358.08,4361.6,2224.8436793176,0
+SDOW.US,D,20140620,000000,4329.04,4349.52,4313.72,4337.68,2803.3104237658,0
+SDOW.US,D,20140623,000000,4342.68,4378.12,4337.68,4349.52,1702.5244094264,0
+SDOW.US,D,20140624,000000,4372.96,4448.48,4320.48,4433.56,3733.4376667547,0
+SDOW.US,D,20140625,000000,4463.76,4463.76,4384.72,4400.32,2855.025202963,0
+SDOW.US,D,20140626,000000,4391.64,4495.72,4391.64,4416.48,3040.0902342328,0
+SDOW.US,D,20140627,000000,4443.72,4473.48,4403.24,4410.12,3451.5921201302,0
+SDOW.US,D,20140630,000000,4430.12,4448.48,4396.84,4433.56,2878.6662448817,0
+SDOW.US,D,20140701,000000,4400.32,4401.52,4294.08,4327.24,4267.9468488853,0
+SDOW.US,D,20140702,000000,4322.24,4329.04,4303.44,4310.2,1678.1445849477,0
+SDOW.US,D,20140703,000000,4280.32,4283.8,4235.16,4240.28,1826.2704882196,0
+SDOW.US,D,20140707,000000,4272.2,4297.36,4266.04,4275.56,3320.4582157374,0
+SDOW.US,D,20140708,000000,4295.76,4381.56,4295.76,4354.64,3679.8759311576,0
+SDOW.US,D,20140709,000000,4327.24,4351.32,4283.8,4295.76,3187.4773549447,0
+SDOW.US,D,20140710,000000,4426.72,4437,4313.72,4339.36,4093.2247734549,0
+SDOW.US,D,20140711,000000,4358.08,4389.96,4322.24,4325.6,2685.1052141723,0
+SDOW.US,D,20140714,000000,4247.2,4257.4,4217,4240.28,3411.3284706124,0
+SDOW.US,D,20140715,000000,4222.08,4276.88,4193.32,4236.8,6670.4677338731,0
+SDOW.US,D,20140716,000000,4186.44,4211.92,4175,4179.6,3946.5764353029,0
+SDOW.US,D,20140717,000000,4201.96,4297.36,4163.16,4285.48,7300.6492575185,0
+SDOW.US,D,20140718,000000,4247.2,4264.32,4184.76,4200.2,4239.5037203268,0
+SDOW.US,D,20140721,000000,4231.8,4289,4213.64,4230.32,2820.3024226449,0
+SDOW.US,D,20140722,000000,4196.72,4210.2,4171.56,4186.44,2570.5939173786,0
+SDOW.US,D,20140723,000000,4183.12,4226.84,4183.12,4203.56,2988.7448463156,0
+SDOW.US,D,20140724,000000,4194.92,4226.84,4179.6,4210.2,2472.705228184,0
+SDOW.US,D,20140725,000000,4257.4,4334.16,4253.88,4301.64,4559.0271775092,0
+SDOW.US,D,20140728,000000,4297.36,4363.2,4267.68,4283.8,3933.2783492237,0
+SDOW.US,D,20140729,000000,4248.96,4332.4,4226.84,4330.72,3212.5959619833,0
+SDOW.US,D,20140730,000000,4297.36,4408.36,4275.56,4358.08,7582.125412863,0
+SDOW.US,D,20140731,000000,4448.48,4600.76,4437,4600.76,9200.059219174,0
+SDOW.US,D,20140801,000000,4644.72,4708.6,4584.52,4660,12139.675025252,0
+SDOW.US,D,20140804,000000,4641.32,4702.2,4574.2,4596,6765.0319015479,0
+SDOW.US,D,20140805,000000,4644.72,4764.52,4614,4713.72,9734.5684013046,0
+SDOW.US,D,20140806,000000,4756.04,4762.72,4646.48,4691.96,7049.8325784123,0
+SDOW.US,D,20140807,000000,4636.16,4782.36,4632.72,4756.04,5606.6208475316,0
+SDOW.US,D,20140808,000000,4738.8,4757.56,4589.48,4596,7165.0826577659,0
+SDOW.US,D,20140811,000000,4545.72,4579.44,4525.28,4574.2,5515.7505926566,0
+SDOW.US,D,20140812,000000,4599.48,4619.04,4556.04,4579.44,3205.9469189437,0
+SDOW.US,D,20140813,000000,4533.76,4556.04,4483.76,4499.16,3484.4679440484,0
+SDOW.US,D,20140814,000000,4482.04,4499.16,4446.76,4448.48,2988.3754550356,0
+SDOW.US,D,20140815,000000,4395.12,4556.04,4393.4,4483.76,9016.4717530241,0
+SDOW.US,D,20140818,000000,4408.36,4410.12,4340.96,4346.04,3746.3663615539,0
+SDOW.US,D,20140819,000000,4299.08,4322.24,4268.96,4276.88,2368.5368872297,0
+SDOW.US,D,20140820,000000,4290.64,4290.64,4217,4228.6,3386.9486461337,0
+SDOW.US,D,20140821,000000,4208.52,4218.72,4156.48,4183.12,3844.2550507486,0
+SDOW.US,D,20140822,000000,4189.92,4222.08,4163.16,4205.2,3502.5681167674,0
+SDOW.US,D,20140825,000000,4153,4163.16,4117.76,4151.32,3193.0182241444,0
+SDOW.US,D,20140826,000000,4138,4138,4095.92,4127.76,2797.7695545661,0
+SDOW.US,D,20140827,000000,4111.12,4139.76,4109.32,4121.16,2155.3981186815,0
+SDOW.US,D,20140828,000000,4163.16,4188.16,4131.24,4141.28,3003.5204975148,0
+SDOW.US,D,20140829,000000,4127.76,4176.48,4124.28,4129.48,1878.3546586967,0
+SDOW.US,D,20140902,000000,4122.56,4191.56,4119.48,4151.32,2631.9128698552,0
+SDOW.US,D,20140903,000000,4094.2,4156.48,4087.48,4141.28,2766.3712957678,0
+SDOW.US,D,20140904,000000,4129.48,4176.48,4082.48,4146.32,4270.1631965651,0
+SDOW.US,D,20140905,000000,4156.48,4191.56,4101.04,4104.16,3608.2140228415,0
+SDOW.US,D,20140908,000000,4116.12,4138,4095.92,4116.12,2228.1682008374,0
+SDOW.US,D,20140909,000000,4139.76,4198.48,4132.84,4181.36,3326.737867497,0
+SDOW.US,D,20140910,000000,4181.36,4215.24,4134.6,4144.52,2702.0972130514,0
+SDOW.US,D,20140911,000000,4201.96,4201.96,4149.64,4156.48,3089.2192744701,0
+SDOW.US,D,20140912,000000,4163.16,4235.16,4159.72,4200.2,3948.7927829828,0
+SDOW.US,D,20140915,000000,4186.44,4225.12,4149.64,4166.24,4707.5224720611,0
+SDOW.US,D,20140916,000000,4198.48,4198.48,4065.6,4094.2,6630.9428669153,0
+SDOW.US,D,20140917,000000,4077.52,4124.28,4028.8,4072.48,4542.0351786302,0
+SDOW.US,D,20140918,000000,4047.24,4054.04,3990.27,3998.61,3852.3816589081,0
+SDOW.US,D,20140919,000000,3944.87,4001.96,3938.17,3985.14,3897.0780037857,0
+SDOW.US,D,20140922,000000,3993.4,4067.36,3988.48,4055.72,4846.7829846134,0
+SDOW.US,D,20140923,000000,4092.48,4141.28,4062.36,4134.6,6779.8075527471,0
+SDOW.US,D,20140924,000000,4131.24,4156.48,4017,4028.8,5031.8480158832,0
+SDOW.US,D,20140925,000000,4045.56,4217,4043.92,4206.92,9819.1590044199,0
+SDOW.US,D,20140926,000000,4164.8,4183.12,4064.08,4097.64,5203.2455697938,0
+SDOW.US,D,20140929,000000,4205.2,4220.36,4104.16,4119.48,5790.2083136815,0
+SDOW.US,D,20140930,000000,4111.12,4158.2,4065.6,4138,5412.3210342623,0
+SDOW.US,D,20141001,000000,4154.72,4332.4,4148.04,4308.44,9594.1997149123,0
+SDOW.US,D,20141002,000000,4335.92,4408.36,4268.96,4313.72,7827.4012227695,0
+SDOW.US,D,20141003,000000,4217,4259.16,4138,4153,5439.2865977008,0
+SDOW.US,D,20141006,000000,4104.16,4210.2,4084,4163.16,5949.0465640728,0
+SDOW.US,D,20141007,000000,4233.44,4364.84,4213.64,4363.2,7571.0436744636,0
+SDOW.US,D,20141008,000000,4366.52,4406.6,4136.28,4149.64,10909.9714542,0
+SDOW.US,D,20141009,000000,4188.16,4400.32,4159.72,4389.96,17004.927573865,0
+SDOW.US,D,20141010,000000,4391.64,4480.32,4310.2,4478.6,21452.7679761,0
+SDOW.US,D,20141013,000000,4483.76,4671.52,4433.56,4663.36,18480.645737384,0
+SDOW.US,D,20141014,000000,4602.48,4700.6,4537.24,4653.16,15965.460512002,0
+SDOW.US,D,20141015,000000,4824.16,5062.48,4759.28,4810.68,30646.916934794,0
+SDOW.US,D,20141016,000000,5010.2,5035.4,4747.48,4849.84,27307.619763778,0
+SDOW.US,D,20141017,000000,4673.24,4710.36,4552.56,4602.48,15641.13496818,0
+SDOW.US,D,20141020,000000,4695.4,4697.16,4574.2,4577.72,8005.4478197197,0
+SDOW.US,D,20141021,000000,4517.44,4538.8,4393.4,4400.32,9109.9277468589,0
+SDOW.US,D,20141022,000000,4371.2,4520.52,4364.84,4514.12,7845.8707867685,0
+SDOW.US,D,20141023,000000,4379.88,4379.88,4266.04,4342.68,11568.965497684,0
+SDOW.US,D,20141024,000000,4330.72,4361.6,4236.8,4247.2,6333.9522778116,0
+SDOW.US,D,20141027,000000,4274,4297.36,4217,4233.44,8868.3458497522,0
+SDOW.US,D,20141028,000000,4179.6,4208.52,4092.48,4097.64,5584.0879794529,0
+SDOW.US,D,20141029,000000,4070.8,4171.56,4043.92,4112.8,11615.139407681,0
+SDOW.US,D,20141030,000000,4094.2,4094.2,3929.72,3953.13,10588.970431898,0
+SDOW.US,D,20141031,000000,3834.08,3871,3813.95,3830.62,7658.5894078188,0
+SDOW.US,D,20141103,000000,3824.04,3849.26,3803.64,3835.83,5196.9659180342,0
+SDOW.US,D,20141104,000000,3849.26,3891.06,3813.95,3824.04,5013.3784518843,0
+SDOW.US,D,20141105,000000,3755.11,3807.14,3746.82,3755.11,4584.5151758278,0
+SDOW.US,D,20141106,000000,3740,3775.28,3696.34,3706.57,4719.3429930204,0
+SDOW.US,D,20141107,000000,3711.3,3736.77,3684.69,3686.43,4068.8449489762,0
+SDOW.US,D,20141110,000000,3686.43,3701.45,3654.36,3667.89,3269.4822191002,0
+SDOW.US,D,20141111,000000,3661.14,3678.01,3646.15,3662.81,2305.3709783532,0
+SDOW.US,D,20141112,000000,3706.57,3706.57,3646.15,3659.4,3683.5698439574,0
+SDOW.US,D,20141113,000000,3646.15,3669.63,3598.98,3627.61,5709.311623366,0
+SDOW.US,D,20141114,000000,3635.92,3651.09,3619.12,3635.92,2317.9302818725,0
+SDOW.US,D,20141117,000000,3656.06,3657.66,3610.84,3629.24,3043.0453644726,0
+SDOW.US,D,20141118,000000,3627.61,3629.24,3572.23,3600.48,3035.2881475931,0
+SDOW.US,D,20141119,000000,3607.36,3639.36,3583.95,3595.75,5488.4156379381,0
+SDOW.US,D,20141120,000000,3654.36,3654.36,3578.94,3580.48,3404.6794275727,0
+SDOW.US,D,20141121,000000,3476.42,3552.09,3471.45,3526.87,4915.1203714097,0
+SDOW.US,D,20141124,000000,3508.23,3531.88,3496.79,3516.68,1473.8712071189,0
+SDOW.US,D,20141125,000000,3500.12,3533.52,3496.79,3513.38,2850.5925076032,0
+SDOW.US,D,20141126,000000,3515.05,3528.61,3503.47,3506.52,1566.9578096738,0
+SDOW.US,D,20141128,000000,3498.42,3516.68,3468.11,3500.12,2073.7626458059,0
+SDOW.US,D,20141201,000000,3530.32,3563.71,3508.23,3530.32,5523.1384182562,0
+SDOW.US,D,20141202,000000,3526.87,3526.87,3461.47,3474.82,3044.1535383126,0
+SDOW.US,D,20141203,000000,3476.42,3478.15,3443.07,3451.17,3805.8383576307,0
+SDOW.US,D,20141204,000000,3466.44,3506.52,3434.53,3461.47,4419.7666649569,0
+SDOW.US,D,20141205,000000,3432.8,3451.17,3402.69,3424.43,3477.4495097287,0
+SDOW.US,D,20141208,000000,3454.64,3508.23,3419.36,3473.15,4462.2466621546,0
+SDOW.US,D,20141209,000000,3577.24,3610.84,3504.89,3511.6,5129.7367050779,0
+SDOW.US,D,20141210,000000,3541.8,3683.09,3538.6,3667.89,6739.1745119493,0
+SDOW.US,D,20141211,000000,3595.75,3642.64,3518.42,3620.76,5959.0201286322,0
+SDOW.US,D,20141212,000000,3708.17,3812.2,3642.64,3800.4,9771.1381380226,0
+SDOW.US,D,20141215,000000,3756.86,3928.12,3733.3,3889.42,11281.57908186,0
+SDOW.US,D,20141216,000000,3926.37,3960.02,3711.3,3956.59,9991.6647321704,0
+SDOW.US,D,20141217,000000,3924.74,3938.17,3726.64,3761.96,11264.95647426,0
+SDOW.US,D,20141218,000000,3600.48,3642.64,3483.22,3483.22,9268.3966059702,0
+SDOW.US,D,20141219,000000,3461.47,3501.9,3426.06,3474.82,5629.8924981704,0
+SDOW.US,D,20141222,000000,3439.63,3443.07,3369.14,3369.14,3082.9396227104,0
+SDOW.US,D,20141223,000000,3345.51,3354.07,3313.56,3340.44,2923.3625897592,0
+SDOW.US,D,20141224,000000,3328.83,3338.77,3305.35,3337.07,798.99333859605,0
+SDOW.US,D,20141226,000000,3305.35,3327.19,3297.02,3327.19,1494.5571187978,0
+SDOW.US,D,20141229,000000,3345.51,3347.27,3315.3,3333.8,1675.5588459878,0
+SDOW.US,D,20141230,000000,3357.18,3377.55,3343.9,3363.91,2487.8502706632,0
+SDOW.US,D,20141231,000000,3347.27,3454.64,3330.44,3451.17,5241.2928716317,0
+SDOW.US,D,20150102,000000,3407.66,3506.52,3377.55,3452.91,4591.1642188675,0
+SDOW.US,D,20150105,000000,3508.23,3652.72,3495.08,3632.68,5512.0566798568,0
+SDOW.US,D,20150106,000000,3614.29,3788.87,3589.14,3721.58,9492.6171129179,0
+SDOW.US,D,20150107,000000,3619.12,3667.89,3570.56,3582.22,5474.0093780189,0
+SDOW.US,D,20150108,000000,3474.82,3481.62,3375.81,3387.52,5860.3926568777,0
+SDOW.US,D,20150109,000000,3374.08,3504.89,3372.48,3471.45,7046.5080568924,0
+SDOW.US,D,20150112,000000,3464.84,3577.24,3449.44,3531.88,5781.342922962,0
+SDOW.US,D,20150113,000000,3446.21,3622.36,3363.91,3548.75,10899.259107081,0
+SDOW.US,D,20150114,000000,3701.45,3761.96,3624.13,3661.14,12493.182480193,0
+SDOW.US,D,20150115,000000,3615.92,3743.46,3600.48,3726.64,9876.7840440968,0
+SDOW.US,D,20150116,000000,3753.44,3778.78,3594.01,3614.29,7575.8457611033,0
+SDOW.US,D,20150120,000000,3574,3706.57,3555.46,3598.98,6386.0364482888,0
+SDOW.US,D,20150121,000000,3644.41,3671.23,3548.75,3570.56,5129.7367050779,0
+SDOW.US,D,20150122,000000,3531.88,3620.76,3399.45,3416.03,7953.7330405225,0
+SDOW.US,D,20150123,000000,3444.7,3501.9,3419.36,3495.08,5591.8451963324,0
+SDOW.US,D,20150126,000000,3518.42,3560.44,3483.22,3493.31,4259.4508494457,0
+SDOW.US,D,20150127,000000,3669.63,3726.64,3598.98,3666.25,10451.556875745,0
+SDOW.US,D,20150128,000000,3607.36,3793.82,3607.36,3790.47,8320.9079728223,0
+SDOW.US,D,20150129,000000,3760.28,3830.62,3630.98,3640.86,10324.855666712,0
+SDOW.US,D,20150130,000000,3688.03,3807.14,3637.66,3790.47,12648.696209064,0
+SDOW.US,D,20150202,000000,3760.28,3887.67,3664.55,3676.3,14127.000111543,0
+SDOW.US,D,20150203,000000,3617.49,3619.12,3476.42,3493.31,10798.784678926,0
+SDOW.US,D,20150204,000000,3511.6,3515.05,3407.66,3469.81,11519.467066166,0
+SDOW.US,D,20150205,000000,3421.1,3436.17,3343.9,3365.68,8906.0237603102,0
+SDOW.US,D,20150206,000000,3330.44,3407.66,3303.59,3379.18,9389.9263370835,0
+SDOW.US,D,20150209,000000,3424.43,3454.64,3382.55,3429.5,7909.036695645,0
+SDOW.US,D,20150210,000000,3363.91,3427.76,3335.44,3350.74,5178.4963540352,0
+SDOW.US,D,20150211,000000,3374.08,3397.65,3318.53,3340.44,6587.7240871577,0
+SDOW.US,D,20150212,000000,3308.69,3322,3269.91,3275.02,6932.7355426587,0
+SDOW.US,D,20150213,000000,3268.4,3280.08,3238.18,3248.17,5485.8298989783,0
+SDOW.US,D,20150217,000000,3259.95,3283.48,3229.64,3236.57,4078.0797309757,0
+SDOW.US,D,20150218,000000,3258.32,3268.4,3231.37,3239.79,3535.4439406855,0
+SDOW.US,D,20150219,000000,3273.28,3295.25,3244.83,3259.95,3210.7490055834,0
+SDOW.US,D,20150220,000000,3288.52,3320.3,3174.31,3179.51,8566.5531740088,0
+SDOW.US,D,20150223,000000,3198.03,3217.92,3189.37,3189.37,3165.6832694259,0
+SDOW.US,D,20150224,000000,3186.06,3189.37,3128.9,3137.5,4706.4142982211,0
+SDOW.US,D,20150225,000000,3140.72,3154.18,3123.84,3132.31,3905.2046119452,0
+SDOW.US,D,20150226,000000,3134.04,3162.59,3118.98,3130.55,3163.466921746,0
+SDOW.US,D,20150227,000000,3140.72,3177.77,3134.04,3176.04,4500.2939639925,0
+SDOW.US,D,20150302,000000,3160.86,3160.86,3095.35,3097.11,4646.2035195845,0
+SDOW.US,D,20150303,000000,3117.24,3169.24,3110.72,3135.77,4420.1360562369,0
+SDOW.US,D,20150304,000000,3162.59,3224.63,3162.59,3189.37,4078.8185135357,0
+SDOW.US,D,20150305,000000,3167.66,3194.57,3155.91,3172.58,2613.0739145763,0
+SDOW.US,D,20150306,000000,3223.06,3330.44,3201.38,3315.3,9857.9450888178,0
+SDOW.US,D,20150309,000000,3303.59,3305.35,3216.19,3239.79,5394.2208615433,0
+SDOW.US,D,20150310,000000,3316.9,3406.02,3308.69,3406.02,9842.4306550587,0
+SDOW.US,D,20150311,000000,3397.65,3431.13,3370.74,3422.73,5153.3777469966,0
+SDOW.US,D,20150312,000000,3370.74,3375.81,3269.91,3273.28,7333.8944727166,0
+SDOW.US,D,20150313,000000,3308.69,3421.1,3298.62,3350.74,8740.9058581592,0
+SDOW.US,D,20150316,000000,3308.69,3310.39,3217.92,3224.63,4809.8438566155,0
+SDOW.US,D,20150317,000000,3275.02,3327.19,3266.69,3291.88,5282.2953037095,0
+SDOW.US,D,20150318,000000,3327.19,3375.81,3154.18,3170.97,8534.7855239306,0
+SDOW.US,D,20150319,000000,3198.03,3241.46,3184.36,3224.63,5109.050793399,0
+SDOW.US,D,20150320,000000,3162.59,3177.77,3100.48,3134.04,7735.4227940545,0
+SDOW.US,D,20150323,000000,3134.04,3144.06,3097.11,3142.36,5177.3881801952,0
+SDOW.US,D,20150324,000000,3154.18,3198.03,3127.3,3196.27,6835.955027304,0
+SDOW.US,D,20150325,000000,3184.36,3355.64,3179.51,3355.64,8427.6620527365,0
+SDOW.US,D,20150326,000000,3395.95,3432.8,3330.44,3377.55,10969.443450277,0
+SDOW.US,D,20150327,000000,3390.85,3406.02,3347.27,3357.18,4204.4115487288,0
+SDOW.US,D,20150330,000000,3268.4,3273.28,3189.37,3209.72,7636.42593102,0
+SDOW.US,D,20150331,000000,3251.51,3312.06,3228,3308.69,7382.6541216739,0
+SDOW.US,D,20150401,000000,3308.69,3417.76,3308.69,3355.64,9408.3959010825,0
+SDOW.US,D,20150402,000000,3357.18,3372.48,3288.52,3320.3,4605.9398700667,0
+SDOW.US,D,20150406,000000,3379.18,3390.85,3217.92,3253.24,8721.3281203203,0
+SDOW.US,D,20150407,000000,3243.04,3258.32,3196.27,3256.71,6383.4507093289,0
+SDOW.US,D,20150408,000000,3248.17,3283.48,3198.03,3241.46,6325.8256696521,0
+SDOW.US,D,20150409,000000,3249.78,3281.68,3194.57,3207.99,5242.7704367516,0
+SDOW.US,D,20150410,000000,3192.8,3216.19,3149.17,3155.91,4060.3489495367,0
+SDOW.US,D,20150413,000000,3140.72,3199.64,3128.9,3194.57,5150.0532254767,0
+SDOW.US,D,20150414,000000,3196.27,3236.57,3145.82,3164.22,7230.8343056023,0
+SDOW.US,D,20150415,000000,3130.55,3149.17,3098.72,3127.3,6178.4385489402,0
+SDOW.US,D,20150416,000000,3132.31,3149.17,3095.35,3125.56,4741.5064698192,0
+SDOW.US,D,20150417,000000,3204.59,3312.06,3196.27,3271.64,13190.223825515,0
+SDOW.US,D,20150420,000000,3196.27,3202.98,3125.56,3159.25,9488.5538088381,0
+SDOW.US,D,20150421,000000,3120.62,3212.97,3114,3201.38,7071.996055211,0
+SDOW.US,D,20150422,000000,3179.51,3234.81,3145.82,3157.64,5896.9623935957,0
+SDOW.US,D,20150423,000000,3189.37,3198.03,3102.18,3139.02,8047.9278169174,0
+SDOW.US,D,20150424,000000,3132.31,3167.66,3115.73,3128.9,4230.6383296073,0
+SDOW.US,D,20150427,000000,3085.42,3159.25,3078.58,3149.17,5148.2062690768,0
+SDOW.US,D,20150428,000000,3140.72,3216.19,3107.38,3114,8335.6836240215,0
+SDOW.US,D,20150429,000000,3165.96,3196.27,3120.62,3150.8,10062.218466647,0
+SDOW.US,D,20150430,000000,3174.31,3290.28,3159.25,3251.51,11616.986364081,0
+SDOW.US,D,20150501,000000,3192.8,3207.99,3152.44,3160.86,7824.8154838096,0
+SDOW.US,D,20150504,000000,3132.31,3139.02,3098.72,3130.55,7463.1814207095,0
+SDOW.US,D,20150505,000000,3142.36,3216.19,3122.19,3202.98,11864.847912947,0
+SDOW.US,D,20150506,000000,3157.64,3300.22,3139.02,3236.57,11764.373484793,0
+SDOW.US,D,20150507,000000,3251.51,3263.23,3165.96,3192.8,7275.9000417598,0
+SDOW.US,D,20150508,000000,3090.6,3093.74,3043.27,3053.45,21512.239972177,0
+SDOW.US,D,20150511,000000,3058.42,3098.72,3043.27,3092.22,8166.1330265109,0
+SDOW.US,D,20150512,000000,3140.72,3184.36,3083.67,3107.38,12101.258332134,0
+SDOW.US,D,20150513,000000,3100.48,3122.19,3071.97,3110.72,6350.5748854107,0
+SDOW.US,D,20150514,000000,3053.45,3055.19,3009.8,3014.91,16540.23334365,0
+SDOW.US,D,20150515,000000,3008.08,3024.86,2996.5,3001.48,6331.7359301317,0
+SDOW.US,D,20150518,000000,3001.48,3011.54,2971.26,2984.7,5868.1498737572,0
+SDOW.US,D,20150519,000000,2976.26,3001.48,2957.82,2979.63,7101.9167488894,0
+SDOW.US,D,20150520,000000,2964.45,2991.38,2954.36,2986.33,5094.6445334798,0
+SDOW.US,D,20150521,000000,2993.14,3003.22,2971.26,2982.98,4643.6177806246,0
+SDOW.US,D,20150522,000000,2994.76,3018.29,2982.98,3004.94,4955.7534122074,0
+SDOW.US,D,20150526,000000,3026.58,3127.3,3021.63,3098.72,18397.902090668,0
+SDOW.US,D,20150527,000000,3076.95,3093.74,3026.58,3043.27,6652.3675611541,0
+SDOW.US,D,20150528,000000,3067,3083.67,3050.22,3050.22,3741.1948836342,0
+SDOW.US,D,20150529,000000,3058.42,3134.04,3058.42,3108.99,8343.0714496211,0
+SDOW.US,D,20150601,000000,3065.26,3125.56,3056.82,3095.35,6000.76134327,0
+SDOW.US,D,20150602,000000,3149.17,3152.44,3068.6,3114,7066.0857947314,0
+SDOW.US,D,20150603,000000,3070.23,3110.72,3028.32,3076.95,8602.7535194468,0
+SDOW.US,D,20150604,000000,3114,3177.77,3068.6,3157.64,10743.745378209,0
+SDOW.US,D,20150605,000000,3165.96,3206.26,3144.06,3191.11,8759.0060308782,0
+SDOW.US,D,20150608,000000,3196.27,3238.18,3189.37,3233.11,4367.3131031998,0
+SDOW.US,D,20150609,000000,3233.11,3263.23,3206.26,3238.18,7346.8231675159,0
+SDOW.US,D,20150610,000000,3198.03,3202.98,3082.04,3107.38,8220.4335446679,0
+SDOW.US,D,20150611,000000,3068.6,3092.22,3046.76,3082.04,4590.7948275875,0
+SDOW.US,D,20150612,000000,3118.98,3177.77,3108.99,3150.8,8183.4944166699,0
+SDOW.US,D,20150615,000000,3219.66,3261.56,3196.27,3209.72,7614.6318455012,0
+SDOW.US,D,20150616,000000,3212.97,3221.29,3142.36,3152.44,4366.5743206398,0
+SDOW.US,D,20150617,000000,3123.84,3186.06,3100.48,3132.31,6261.5515869356,0
+SDOW.US,D,20150618,000000,3098.72,3100.48,3008.08,3041.64,12855.555325853,0
+SDOW.US,D,20150619,000000,3050.22,3092.22,3044.98,3083.67,7288.4593452791,0
+SDOW.US,D,20150622,000000,3029.95,3044.98,3004.94,3038.3,7508.985939427,0
+SDOW.US,D,20150623,000000,3026.58,3041.64,3003.22,3024.86,5455.5398140199,0
+SDOW.US,D,20150624,000000,3051.7,3108.99,3029.95,3087.13,8070.8300762761,0
+SDOW.US,D,20150625,000000,3071.97,3152.44,3071.97,3150.8,7451.3608997502,0
+SDOW.US,D,20150626,000000,3117.24,3147.52,3087.13,3120.62,7656.7424514189,0
+SDOW.US,D,20150629,000000,3207.99,3306.92,3170.97,3298.62,13729.165703005,0
+SDOW.US,D,20150630,000000,3228,3316.9,3224.63,3295.25,9941.0581268132,0
+SDOW.US,D,20150701,000000,3194.57,3251.51,3182.6,3207.99,5733.3220565647,0
+SDOW.US,D,20150702,000000,3189.37,3246.53,3169.24,3224.63,5635.43336737,0
+SDOW.US,D,20150706,000000,3306.92,3320.3,3221.29,3243.04,7579.1702826231,0
+SDOW.US,D,20150707,000000,3231.37,3367.38,3187.76,3192.8,12347.272924601,0
+SDOW.US,D,20150708,000000,3271.64,3345.51,3256.71,3335.44,7567.3497616638,0
+SDOW.US,D,20150709,000000,3207.99,3320.3,3192.8,3315.3,7173.2092659255,0
+SDOW.US,D,20150710,000000,3207.99,3243.04,3176.04,3198.03,7053.526491212,0
+SDOW.US,D,20150713,000000,3115.73,3120.62,3075.23,3078.58,6293.3192370139,0
+SDOW.US,D,20150714,000000,3087.13,3093.74,3031.58,3044.98,4775.4904675773,0
+SDOW.US,D,20150715,000000,3044.98,3065.26,3021.63,3041.64,4786.2028146968,0
+SDOW.US,D,20150716,000000,2998.14,3033.32,2994.76,3004.94,5263.0869571505,0
+SDOW.US,D,20150717,000000,3026.58,3048.48,3016.63,3016.63,3012.0164969543,0
+SDOW.US,D,20150720,000000,3009.8,3034.95,2994.76,3014.91,4209.9524179284,0
+SDOW.US,D,20150721,000000,3067,3128.9,3067,3095.35,8136.9511153925,0
+SDOW.US,D,20150722,000000,3130.55,3160.86,3103.92,3139.02,3997.9218232201,0
+SDOW.US,D,20150723,000000,3139.02,3214.58,3134.04,3186.06,4454.858836555,0
+SDOW.US,D,20150724,000000,3198.03,3298.62,3194.57,3288.52,6804.1873772258,0
+SDOW.US,D,20150727,000000,3352.44,3384.28,3328.83,3352.44,7644.1831478996,0
+SDOW.US,D,20150728,000000,3323.73,3352.44,3239.79,3249.78,6683.0270373924,0
+SDOW.US,D,20150729,000000,3234.81,3246.53,3169.24,3184.36,4799.131509496,0
+SDOW.US,D,20150730,000000,3199.64,3246.53,3179.51,3184.36,4195.1767667293,0
+SDOW.US,D,20150731,000000,3159.25,3226.3,3159.25,3214.58,4772.1659460575,0
+SDOW.US,D,20150803,000000,3211.36,3323.73,3206.26,3266.69,7295.4777795987,0
+SDOW.US,D,20150804,000000,3264.93,3318.53,3244.83,3295.25,5285.2504339493,0
+SDOW.US,D,20150805,000000,3258.32,3306.92,3224.63,3291.88,5746.9895339239,0
+SDOW.US,D,20150806,000000,3280.08,3384.28,3275.02,3352.44,6221.6573286978,0
+SDOW.US,D,20150807,000000,3372.48,3432.8,3360.58,3374.08,7237.8527399219,0
+SDOW.US,D,20150810,000000,3315.3,3315.3,3229.64,3233.11,6977.8012788162,0
+SDOW.US,D,20150811,000000,3330.44,3380.82,3310.39,3350.74,8387.0290119387,0
+SDOW.US,D,20150812,000000,3431.13,3508.23,3337.07,3343.9,12783.524026257,0
+SDOW.US,D,20150813,000000,3355.64,3384.28,3303.59,3340.44,5691.9502332069,0
+SDOW.US,D,20150814,000000,3350.74,3355.64,3298.62,3306.92,4842.7196805336,0
+SDOW.US,D,20150817,000000,3340.44,3377.55,3259.95,3263.23,5372.7961673045,0
+SDOW.US,D,20150818,000000,3286.92,3297.02,3249.78,3271.64,5433.0069459412,0
+SDOW.US,D,20150819,000000,3342.14,3406.02,3273.28,3367.38,9883.4330871364,0
+SDOW.US,D,20150820,000000,3459.74,3577.24,3441.37,3574,10140.898809282,0
+SDOW.US,D,20150821,000000,3706.57,3907.95,3640.86,3901.1,21417.675804502,0
+SDOW.US,D,20150824,000000,4520.52,4980.76,3980.18,4318.76,31264.16976364,0
+SDOW.US,D,20150825,000000,3926.37,4510.8,3914.69,4487.28,17730.412047745,0
+SDOW.US,D,20150826,000000,4163.16,4393.4,3948.14,3961.65,14940.769101338,0
+SDOW.US,D,20150827,000000,3803.64,3934.71,3688.03,3701.45,16410.577004377,0
+SDOW.US,D,20150828,000000,3748.42,3768.58,3676.3,3694.71,11278.25456034,0
+SDOW.US,D,20150831,000000,3771.97,3830.62,3708.17,3770.33,10440.475137346,0
+SDOW.US,D,20150901,000000,4033.76,4144.52,3948.14,4070.8,13559.245714214,0
+SDOW.US,D,20150902,000000,3934.71,4033.76,3865.9,3865.9,18006.34733389,0
+SDOW.US,D,20150903,000000,3812.2,3889.42,3725.08,3857.6,12238.302497007,0
+SDOW.US,D,20150904,000000,4010.24,4094.2,3973.26,4040.56,13134.815133518,0
+SDOW.US,D,20150908,000000,3829.02,3867.65,3736.77,3740,14285.838361934,0
+SDOW.US,D,20150909,000000,3640.86,3928.12,3622.36,3897.79,15991.3179016,0
+SDOW.US,D,20150910,000000,3919.6,3934.71,3766.95,3847.52,17344.398160166,0
+SDOW.US,D,20150911,000000,3882.68,3906.2,3760.28,3760.28,10912.92658444,0
+SDOW.US,D,20150914,000000,3777,3844.02,3763.71,3815.66,5075.4361869208,0
+SDOW.US,D,20150915,000000,3785.4,3802.04,3624.13,3656.06,11204.006913064,0
+SDOW.US,D,20150916,000000,3634.32,3659.4,3553.7,3553.7,9647.7614505094,0
+SDOW.US,D,20150917,000000,3572.23,3627.61,3436.17,3603.96,18345.079137631,0
+SDOW.US,D,20150918,000000,3778.78,3819.01,3688.03,3783.73,17953.524380853,0
+SDOW.US,D,20150921,000000,3721.58,3787.08,3657.66,3697.98,13306.582078708,0
+SDOW.US,D,20150922,000000,3865.9,3897.79,3805.39,3827.27,10226.597586238,0
+SDOW.US,D,20150923,000000,3822.25,3909.7,3802.04,3849.26,9602.6957143518,0
+SDOW.US,D,20150924,000000,3970.21,4048.96,3886.03,3906.2,15152.799696047,0
+SDOW.US,D,20150925,000000,3775.28,3897.79,3725.08,3832.37,17175.586345215,0
+SDOW.US,D,20150928,000000,3904.46,4067.36,3896.16,4055.72,15374.803855314,0
+SDOW.US,D,20150929,000000,4035.36,4101.04,3965.11,4025.48,15581.293580823,0
+SDOW.US,D,20150930,000000,3879.48,3958.27,3832.37,3842.31,15421.716547872,0
+SDOW.US,D,20151001,000000,3812.2,3988.48,3797.05,3852.58,11263.84830042,0
+SDOW.US,D,20151002,000000,3988.48,4028.8,3704.9,3704.9,17449.67467496,0
+SDOW.US,D,20151005,000000,3635.92,3637.66,3484.96,3495.08,15343.774987796,0
+SDOW.US,D,20151006,000000,3498.42,3520.16,3446.21,3493.31,10442.322093746,0
+SDOW.US,D,20151007,000000,3426.06,3504.89,3380.82,3419.36,14358.60844409,0
+SDOW.US,D,20151008,000000,3437.9,3444.7,3308.69,3328.83,23006.797090975,0
+SDOW.US,D,20151009,000000,3320.3,3343.9,3291.88,3308.69,9785.1750066618,0
+SDOW.US,D,20151012,000000,3298.62,3320.3,3276.75,3281.68,5184.0372232349,0
+SDOW.US,D,20151013,000000,3337.07,3340.44,3256.71,3316.9,11091.71196395,0
+SDOW.US,D,20151014,000000,3323.73,3421.1,3293.55,3395.95,9224.0696523727,0
+SDOW.US,D,20151015,000000,3374.08,3394.22,3266.69,3266.69,14615.335383676,0
+SDOW.US,D,20151016,000000,3244.83,3290.28,3224.63,3226.3,6606.5630424366,0
+SDOW.US,D,20151019,000000,3259.95,3275.02,3212.97,3219.66,6602.4997383569,0
+SDOW.US,D,20151020,000000,3246.53,3264.93,3199.64,3221.29,4307.8411071231,0
+SDOW.US,D,20151021,000000,3192.8,3259.95,3169.24,3248.17,9619.6877132309,0
+SDOW.US,D,20151022,000000,3192.8,3192.8,3056.82,3067,16160.499107831,0
+SDOW.US,D,20151023,000000,3003.22,3031.58,2964.45,2977.98,12739.197072659,0
+SDOW.US,D,20151026,000000,2986.33,3004.94,2976.26,2993.14,6098.2806411846,0
+SDOW.US,D,20151027,000000,3028.32,3033.32,2987.92,3014.91,5700.4462326465,0
+SDOW.US,D,20151028,000000,2998.14,3029.95,2914.32,2914.32,14465.731915284,0
+SDOW.US,D,20151029,000000,2939.3,2959.49,2910.85,2925.92,7037.2732748929,0
+SDOW.US,D,20151030,000000,2912.58,2969.54,2902.4,2969.54,8109.616160674,0
+SDOW.US,D,20151102,000000,2956.09,2956.09,2878.78,2885.73,5304.4587805082,0
+SDOW.US,D,20151103,000000,2904.13,2904.13,2813.39,2843.7,5681.6072773675,0
+SDOW.US,D,20151104,000000,2821.94,2882.24,2816.85,2862.1,5063.6156659615,0
+SDOW.US,D,20151105,000000,2858.64,2904.13,2831.69,2862.1,5541.2385909752,0
+SDOW.US,D,20151106,000000,2867.21,2905.86,2835.04,2840.24,9573.1444119535,0
+SDOW.US,D,20151109,000000,2862.1,2949.28,2862.1,2914.32,9121.7482678183,0
+SDOW.US,D,20151110,000000,2937.68,2951.02,2895.68,2898.91,7977.3740824412,0
+SDOW.US,D,20151111,000000,2882.24,2932.6,2877.27,2925.92,5280.4483473096,0
+SDOW.US,D,20151112,000000,2986.33,3056.82,2971.26,3056.82,12356.5077066,0
+SDOW.US,D,20151113,000000,3085.42,3165.96,3060.17,3157.64,14412.170179687,0
+SDOW.US,D,20151116,000000,3181.2,3189.37,3026.58,3031.58,12263.051712766,0
+SDOW.US,D,20151117,000000,3001.48,3041.64,2966.17,3024.86,8083.7587710754,0
+SDOW.US,D,20151118,000000,2998.14,2998.14,2884,2894.07,9541.3767618752,0
+SDOW.US,D,20151119,000000,2914.32,2916.04,2873.93,2894.07,3884.5187002663,0
+SDOW.US,D,20151120,000000,2840.24,2863.75,2800.07,2848.69,5995.2204740703,0
+SDOW.US,D,20151123,000000,2853.68,2880.51,2825.29,2858.64,4173.0132899305,0
+SDOW.US,D,20151124,000000,2910.85,2912.58,2827.02,2852.04,6079.8110771856,0
+SDOW.US,D,20151125,000000,2840.24,2855.41,2831.69,2850.3,2311.2812388329,0
+SDOW.US,D,20151127,000000,2853.68,2877.27,2838.5,2852.04,1556.2454625544,0
+SDOW.US,D,20151130,000000,2836.78,2887.46,2833.42,2884,4076.9715571358,0
+SDOW.US,D,20151201,000000,2852.04,2862.1,2803.42,2806.77,5833.4270934392,0
+SDOW.US,D,20151202,000000,2816.85,2887.46,2796.71,2875.55,7861.7546118076,0
+SDOW.US,D,20151203,000000,2855.41,3024.86,2853.68,2999.88,13193.548347034,0
+SDOW.US,D,20151204,000000,2982.98,2982.98,2800.07,2808.42,14652.274511674,0
+SDOW.US,D,20151207,000000,2830.28,2905.86,2827.02,2860.37,9074.4661839809,0
+SDOW.US,D,20151208,000000,2937.68,2977.98,2885.73,2934.33,10800.262244046,0
+SDOW.US,D,20151209,000000,2959.49,3023.35,2838.5,2976.26,14995.439010775,0
+SDOW.US,D,20151210,000000,2972.98,2984.7,2868.82,2934.33,10381.003141269,0
+SDOW.US,D,20151211,000000,3050.22,3103.92,3008.08,3087.13,13574.021365413,0
+SDOW.US,D,20151214,000000,3070.23,3154.18,3021.63,3021.63,14742.036592709,0
+SDOW.US,D,20151215,000000,2961.23,2967.8,2894.07,2944.32,10042.640728808,0
+SDOW.US,D,20151216,000000,2884,2969.54,2818.47,2835.04,9519.9520676364,0
+SDOW.US,D,20151217,000000,2815.12,2956.09,2810.04,2956.09,9511.0866769169,0
+SDOW.US,D,20151218,000000,3004.94,3145.82,3001.48,3145.82,17328.883726407,0
+SDOW.US,D,20151221,000000,3076.95,3150.8,3058.42,3075.23,5455.5398140199,0
+SDOW.US,D,20151222,000000,3031.58,3080.3,2969.54,2987.92,5103.1405329193,0
+SDOW.US,D,20151223,000000,2916.04,2942.7,2890.6,2894.07,6646.8266919544,0
+SDOW.US,D,20151224,000000,2902.4,2920.81,2890.6,2920.81,3445.6818596505,0
+SDOW.US,D,20151228,000000,2954.36,2974.6,2924.27,2924.27,3880.0860049066,0
+SDOW.US,D,20151229,000000,2865.48,2870.47,2819.35,2836.78,8694.3625568818,0
+SDOW.US,D,20151230,000000,2853.68,2895.68,2845.34,2887.46,6091.262206865,0
+SDOW.US,D,20151231,000000,2919.28,2976.26,2894.07,2976.26,9759.6870083432,0
+SDOW.US,D,20160104,000000,3137.5,3216.19,3112.27,3112.27,13546.317019415,0
+SDOW.US,D,20160105,000000,3110.72,3176.04,3090.6,3112.27,6978.9094526562,0
+SDOW.US,D,20160106,000000,3253.24,3293.55,3187.76,3239.79,10916.62049724,0
+SDOW.US,D,20160107,000000,3421.1,3498.42,3301.89,3468.11,18284.129576434,0
+SDOW.US,D,20160108,000000,3407.66,3595.75,3382.55,3578.94,17694.581093587,0
+SDOW.US,D,20160111,000000,3525.17,3652.72,3498.42,3547.02,16898.173493951,0
+SDOW.US,D,20160112,000000,3452.91,3592.37,3417.63,3464.84,14876.495018622,0
+SDOW.US,D,20160113,000000,3431.13,3714.78,3417.76,3694.71,34101.833576444,0
+SDOW.US,D,20160114,000000,3642.64,3748.42,3468.96,3545.28,30675.729454633,0
+SDOW.US,D,20160115,000000,3822.25,3882.68,3733.3,3790.47,19461.01019445,0
+SDOW.US,D,20160119,000000,3661.14,3852.58,3644.41,3768.58,23863.784860527,0
+SDOW.US,D,20160120,000000,3966.86,4164.8,3847.52,3938.17,24558.240466889,0
+SDOW.US,D,20160121,000000,3919.6,3991.76,3734.98,3852.58,28699.116715462,0
+SDOW.US,D,20160122,000000,3694.71,3788.87,3669.84,3704.9,12550.80751987,0
+SDOW.US,D,20160125,000000,3729.96,3849.26,3706.57,3844.02,10122.429245283,0
+SDOW.US,D,20160126,000000,3792.07,3792.07,3627.61,3640.86,14727.26094151,0
+SDOW.US,D,20160127,000000,3703.2,3837.58,3594.01,3788.87,20760.528717418,0
+SDOW.US,D,20160128,000000,3694.71,3845.77,3679.44,3696.34,11099.46918083,0
+SDOW.US,D,20160129,000000,3624.13,3647.75,3437.9,3444.7,12416.718485237,0
+SDOW.US,D,20160201,000000,3500.12,3533.52,3400.96,3444.7,7945.237041083,0
+SDOW.US,D,20160202,000000,3545.28,3651.09,3545.28,3620.76,8085.6057274753,0
+SDOW.US,D,20160203,000000,3550.39,3751.73,3469.81,3501.9,20894.248360771,0
+SDOW.US,D,20160204,000000,3526.87,3543.54,3400.2,3444.7,12204.318499249,0
+SDOW.US,D,20160205,000000,3464.84,3625.87,3452.91,3577.24,9445.3350290805,0
+SDOW.US,D,20160208,000000,3711.3,3839.22,3657.66,3686.43,14057.185159627,0
+SDOW.US,D,20160209,000000,3813.95,3813.95,3610.84,3691.26,15643.35131586,0
+SDOW.US,D,20160210,000000,3639.36,3765.31,3553.7,3756.86,12976.346274406,0
+SDOW.US,D,20160211,000000,3939.84,4043.92,3849.26,3939.84,22488.171733883,0
+SDOW.US,D,20160212,000000,3830.62,3872.75,3697.98,3697.98,13278.50834143,0
+SDOW.US,D,20160216,000000,3578.94,3652.72,3536.86,3545.28,10275.357235195,0
+SDOW.US,D,20160217,000000,3464.84,3467,3342.14,3365.68,10933.612496119,0
+SDOW.US,D,20160218,000000,3340.44,3404.39,3333.8,3392.48,9335.9952102065,0
+SDOW.US,D,20160219,000000,3441.37,3471.12,3397.65,3400.96,8064.5504245164,0
+SDOW.US,D,20160222,000000,3301.89,3312.06,3231.37,3256.71,10651.397558214,0
+SDOW.US,D,20160223,000000,3280.08,3385.88,3273.28,3369.14,7086.4023151302,0
+SDOW.US,D,20160224,000000,3464.84,3530.77,3321.34,3338.77,11574.506366883,0
+SDOW.US,D,20160225,000000,3306.92,3352.01,3206.26,3206.26,8237.7949348269,0
+SDOW.US,D,20160226,000000,3147.52,3244.83,3139.02,3238.18,9325.6522543671,0
+SDOW.US,D,20160229,000000,3234.81,3306.92,3182.6,3303.59,5615.1168469712,0
+SDOW.US,D,20160301,000000,3256.71,3266.69,3093.74,3100.48,11739.254877754,0
+SDOW.US,D,20160302,000000,3122.19,3150.8,3076.95,3083.67,8626.3945613655,0
+SDOW.US,D,20160303,000000,3095.35,3120.62,3051.7,3051.7,7276.6388243198,0
+SDOW.US,D,20160304,000000,3043.27,3076.95,2987.92,3021.63,8915.2585423096,0
+SDOW.US,D,20160307,000000,3055.19,3056.82,2969.54,2982.98,8290.248496584,0
+SDOW.US,D,20160308,000000,3034.95,3058.42,2977.98,3033.32,9855.7287411379,0
+SDOW.US,D,20160309,000000,2998.14,3039.92,2986.33,3016.63,9135.4157451775,0
+SDOW.US,D,20160310,000000,2987.92,3107.38,2944.32,3011.54,15041.243529493,0
+SDOW.US,D,20160311,000000,2937.68,2941.06,2893.3,2895.68,10135.727331363,0
+SDOW.US,D,20160314,000000,2929.15,2929.15,2865.48,2888.87,6225.3512414976,0
+SDOW.US,D,20160315,000000,2941.06,2943.64,2877.27,2878.78,5807.5697038406,0
+SDOW.US,D,20160316,000000,2900.64,2900.64,2813.39,2838.5,9668.0779709082,0
+SDOW.US,D,20160317,000000,2835.04,2854.56,2739.54,2764.87,13791.223438041,0
+SDOW.US,D,20160318,000000,2737.92,2741.26,2697.63,2705.97,10628.864690135,0
+SDOW.US,D,20160321,000000,2717.77,2731.3,2685.82,2699.36,6543.3971335601,0
+SDOW.US,D,20160322,000000,2727.84,2734.66,2685.61,2712.9,7362.3376012751,0
+SDOW.US,D,20160323,000000,2727.84,2761.41,2716.69,2749.51,5355.0653858655,0
+SDOW.US,D,20160324,000000,2800.07,2803.42,2744.52,2744.52,8404.3904020978,0
+SDOW.US,D,20160328,000000,2734.66,2758.82,2714.41,2734.66,6144.823942462,0
+SDOW.US,D,20160329,000000,2768.11,2784.9,2687.45,2689.18,5836.751614959,0
+SDOW.US,D,20160330,000000,2648.9,2670.77,2618.79,2652.26,10060.371510247,0
+SDOW.US,D,20160331,000000,2658.86,2674.23,2637.2,2665.68,4692.3774295819,0
+SDOW.US,D,20160401,000000,2717.77,2720.15,2610.35,2617.06,9404.3325970028,0
+SDOW.US,D,20160404,000000,2622.15,2653.88,2610.35,2642.18,6699.6496449915,0
+SDOW.US,D,20160405,000000,2694.27,2711.16,2650.63,2702.6,7438.0628136709,0
+SDOW.US,D,20160406,000000,2700.88,2726.22,2643.92,2645.54,8612.3576927263,0
+SDOW.US,D,20160407,000000,2696,2749.51,2682.47,2721.12,10045.595859047,0
+SDOW.US,D,20160408,000000,2679.11,2732.82,2653.12,2711.16,6038.8086451079,0
+SDOW.US,D,20160411,000000,2677.49,2719.5,2635.47,2717.77,13514.179978057,0
+SDOW.US,D,20160412,000000,2711.16,2719.5,2632.22,2643.92,17031.154354743,0
+SDOW.US,D,20160413,000000,2601.9,2603.64,2553.18,2559.89,13453.96919942,0
+SDOW.US,D,20160414,000000,2556.53,2566.38,2531.51,2551.44,6078.7029033457,0
+SDOW.US,D,20160415,000000,2549.82,2573.31,2543.32,2561.62,5145.989921397,0
+SDOW.US,D,20160418,000000,2591.83,2591.83,2513,2514.51,11932.446517184,0
+SDOW.US,D,20160419,000000,2503.03,2523.18,2473.58,2496.1,10453.773223425,0
+SDOW.US,D,20160420,000000,2497.84,2504.55,2447.6,2476.08,8198.2700678691,0
+SDOW.US,D,20160421,000000,2476.08,2528.59,2469.25,2517.98,10261.689757836,0
+SDOW.US,D,20160422,000000,2519.71,2551.22,2501.31,2509.54,6758.0134672283,0
+SDOW.US,D,20160425,000000,2541.58,2574.94,2522.1,2523.18,6947.5111938579,0
+SDOW.US,D,20160426,000000,2511.27,2538.12,2494.59,2517.98,4028.2119081784,0
+SDOW.US,D,20160427,000000,2544.83,2546.46,2477.59,2494.59,9806.5997009006,0
+SDOW.US,D,20160428,000000,2534.76,2598.55,2499.57,2583.49,10402.797226788,0
+SDOW.US,D,20160429,000000,2610.35,2660.92,2590.42,2608.62,11714.136270716,0
+SDOW.US,D,20160502,000000,2593.57,2608.62,2548.08,2554.8,9000.587927985,0
+SDOW.US,D,20160503,000000,2605.26,2650.63,2593.57,2617.06,9844.6470027385,0
+SDOW.US,D,20160504,000000,2655.62,2678.57,2621.18,2657.13,10980.155797396,0
+SDOW.US,D,20160505,000000,2640.46,2674.23,2618.79,2653.88,11857.829478628,0
+SDOW.US,D,20160506,000000,2685.82,2687.45,2612.08,2617.06,13385.262421344,0
+SDOW.US,D,20160509,000000,2613.71,2645.54,2593.57,2628.76,7390.0419472735,0
+SDOW.US,D,20160510,000000,2601.9,2601.9,2526.42,2528.16,13301.410600788,0
+SDOW.US,D,20160511,000000,2553.18,2612.95,2541.58,2611.98,11243.901171302,0
+SDOW.US,D,20160512,000000,2590.21,2650.63,2574.94,2608.62,8812.1983751953,0
+SDOW.US,D,20160513,000000,2628.76,2699.36,2601.9,2692.54,11268.65038706,0
+SDOW.US,D,20160516,000000,2690.8,2690.8,2588.69,2608.62,10649.919993094,0
+SDOW.US,D,20160517,000000,2622.15,2712.79,2612.08,2685.82,11562.316454644,0
+SDOW.US,D,20160518,000000,2712.79,2732.92,2631.14,2679.11,16325.617009982,0
+SDOW.US,D,20160519,000000,2717.77,2771.38,2700.88,2726.22,11630.65384144,0
+SDOW.US,D,20160520,000000,2696,2704.02,2657.13,2689.18,11129.020483228,0
+SDOW.US,D,20160523,000000,2694.27,2700.34,2667.3,2692.54,4905.1468068502,0
+SDOW.US,D,20160524,000000,2647.17,2652.26,2578.4,2598.55,14093.016113785,0
+SDOW.US,D,20160525,000000,2566.6,2569.63,2514.51,2534.76,12051.390509337,0
+SDOW.US,D,20160526,000000,2526.42,2551.44,2516.25,2543.32,8161.7003311511,0
+SDOW.US,D,20160527,000000,2539.85,2542.46,2521.44,2521.44,6848.8837221033,0
+SDOW.US,D,20160531,000000,2507.8,2583.49,2504.66,2558.16,8488.6116139331,0
+SDOW.US,D,20160601,000000,2591.83,2606.99,2546.46,2554.8,9693.9353605068,0
+SDOW.US,D,20160602,000000,2576.67,2590.21,2531.51,2533.14,6973.3685834565,0
+SDOW.US,D,20160603,000000,2549.82,2593.57,2533.14,2543.32,10211.083152478,0
+SDOW.US,D,20160606,000000,2517.98,2528.16,2482.68,2492.86,9348.1851224458,0
+SDOW.US,D,20160607,000000,2484.3,2487.77,2460.81,2487.77,5309.9996497079,0
+SDOW.US,D,20160608,000000,2476.08,2479.32,2453.55,2460.81,5566.3571980138,0
+SDOW.US,D,20160609,000000,2489.39,2494.59,2457.56,2469.25,8520.7486552914,0
+SDOW.US,D,20160610,000000,2517.98,2537.9,2491.12,2516.25,13786.051960122,0
+SDOW.US,D,20160613,000000,2544.83,2568.34,2499.57,2568.34,12801.254807696,0
+SDOW.US,D,20160614,000000,2585.23,2628.76,2568.34,2591.83,11034.456315553,0
+SDOW.US,D,20160615,000000,2573.31,2612.19,2551.44,2603.64,9613.0386701913,0
+SDOW.US,D,20160616,000000,2638.83,2681.71,2554.8,2566.6,16579.019428048,0
+SDOW.US,D,20160617,000000,2565.09,2622.15,2565.09,2591.83,9210.0327837334,0
+SDOW.US,D,20160620,000000,2509.54,2534.76,2470.98,2531.51,10658.046601254,0
+SDOW.US,D,20160621,000000,2521.44,2536.39,2501.31,2523.18,6288.8865416541,0
+SDOW.US,D,20160622,000000,2514.51,2548.08,2486.04,2546.46,9914.0925633747,0
+SDOW.US,D,20160623,000000,2484.3,2496.1,2447.6,2447.6,14877.603192462,0
+SDOW.US,D,20160624,000000,2665.68,2709.43,2574.18,2692.54,33312.075019848,0
+SDOW.US,D,20160627,000000,2756.43,2850.3,2754.7,2811.77,19817.84217091,0
+SDOW.US,D,20160628,000000,2731.3,2763.14,2680.84,2680.84,13598.031798612,0
+SDOW.US,D,20160629,000000,2620.42,2628.76,2545.92,2549.82,12973.021752886,0
+SDOW.US,D,20160630,000000,2538.12,2543.32,2450.74,2450.74,18417.849219787,0
+SDOW.US,D,20160701,000000,2459.18,2459.18,2417.27,2437.52,12564.844388509,0
+SDOW.US,D,20160705,000000,2467.63,2506.18,2464.16,2486.04,9389.5569458036,0
+SDOW.US,D,20160706,000000,2513,2534.55,2444.13,2447.6,14257.764624656,0
+SDOW.US,D,20160707,000000,2445.86,2487.77,2418.9,2459.18,9105.4950514992,0
+SDOW.US,D,20160708,000000,2408.94,2408.94,2345.26,2353.5,16835.007585074,0
+SDOW.US,D,20160711,000000,2328.37,2334.98,2299.89,2323.39,10412.770791347,0
+SDOW.US,D,20160712,000000,2289.6,2298.16,2266.1,2274.45,9405.4407708427,0
+SDOW.US,D,20160713,000000,2266.1,2287.98,2259.5,2267.84,9094.7827043798,0
+SDOW.US,D,20160714,000000,2215.75,2231.02,2204.27,2215.75,11526.485500486,0
+SDOW.US,D,20160715,000000,2200.7,2230.16,2192.36,2214.13,8682.9114272024,0
+SDOW.US,D,20160718,000000,2214.13,2219.22,2197.34,2205.79,5419.7088598619,0
+SDOW.US,D,20160719,000000,2210.88,2216.62,2195.72,2195.72,5965.6691716719,0
+SDOW.US,D,20160720,000000,2180.45,2197.34,2172.22,2183.92,8776.7368123173,0
+SDOW.US,D,20160721,000000,2188.9,2225.83,2183.92,2209.15,7026.9303190535,0
+SDOW.US,D,20160722,000000,2209.15,2218.89,2188.9,2192.36,3262.0943935006,0
+SDOW.US,D,20160725,000000,2202.44,2232.76,2199.73,2219.22,5045.8848845225,0
+SDOW.US,D,20160726,000000,2227.56,2255.93,2208.28,2225.83,6553.7400893995,0
+SDOW.US,D,20160727,000000,2202.44,2241.09,2198.97,2222.47,11741.471225434,0
+SDOW.US,D,20160728,000000,2237.73,2262.86,2220.74,2231.02,5163.351311556,0
+SDOW.US,D,20160729,000000,2251.16,2261.12,2225.83,2239.47,5056.2278403619,0
+SDOW.US,D,20160801,000000,2239.47,2267.84,2226.69,2249.43,7837.005396049,0
+SDOW.US,D,20160802,000000,2249.43,2308.12,2249.43,2284.73,8240.7500650667,0
+SDOW.US,D,20160803,000000,2287.98,2293.07,2266.1,2268.7,6817.854854585,0
+SDOW.US,D,20160804,000000,2261.12,2276.18,2249.22,2266.1,5749.2058816038,0
+SDOW.US,D,20160805,000000,2224.2,2231.02,2197.34,2198.97,10321.900536472,0
+SDOW.US,D,20160808,000000,2188.9,2206.55,2180.45,2196.48,6838.9101575439,0
+SDOW.US,D,20160809,000000,2193.99,2204.16,2177.2,2195.72,5066.9401874813,0
+SDOW.US,D,20160810,000000,2195.72,2212.5,2180.45,2204.16,5005.2518437247,0
+SDOW.US,D,20160811,000000,2178.83,2185.54,2150.46,2160.31,9781.850485142,0
+SDOW.US,D,20160812,000000,2168.76,2187.28,2162.04,2173.96,5436.331467461,0
+SDOW.US,D,20160815,000000,2162.04,2162.04,2140.17,2152.19,6633.8979971551,0
+SDOW.US,D,20160816,000000,2168.76,2180.45,2158.68,2180.45,4389.4765799986,0
+SDOW.US,D,20160817,000000,2182.18,2203.3,2162.04,2168.76,8060.1177291567,0
+SDOW.US,D,20160818,000000,2172.22,2180.45,2155.33,2157.06,2917.4523292795,0
+SDOW.US,D,20160819,000000,2177.2,2192.36,2160.31,2172.22,5815.6963120001,0
+SDOW.US,D,20160822,000000,2188.9,2202.44,2163.78,2180.45,6014.4288206292,0
+SDOW.US,D,20160823,000000,2158.68,2173.96,2141.9,2173.96,6720.3355566704,0
+SDOW.US,D,20160824,000000,2183.92,2207.52,2175.58,2195.06,6640.1776489148,0
+SDOW.US,D,20160825,000000,2210.88,2214.99,2190.63,2207.52,4802.8254222958,0
+SDOW.US,D,20160826,000000,2202.44,2248.56,2163.78,2227.56,15076.335701091,0
+SDOW.US,D,20160829,000000,2225.83,2225.83,2180.45,2187.28,7904.2346090053,0
+SDOW.US,D,20160830,000000,2182.18,2217.49,2175.58,2198.97,5266.0420873904,0
+SDOW.US,D,20160831,000000,2214.13,2244.34,2204.16,2222.47,6118.9665528635,0
+SDOW.US,D,20160901,000000,2225.83,2256.58,2207.63,2212.5,11741.101834154,0
+SDOW.US,D,20160902,000000,2182.18,2204.16,2165.29,2192.36,8177.2147649102,0
+SDOW.US,D,20160906,000000,2177.2,2199.94,2163.78,2168.76,6946.033628738,0
+SDOW.US,D,20160907,000000,2173.96,2188.9,2167.46,2170.49,6656.8002565139,0
+SDOW.US,D,20160908,000000,2195.72,2198.97,2177.32,2187.28,6131.5258563828,0
+SDOW.US,D,20160909,000000,2234.38,2323.39,2229.29,2323.39,21702.107090086,0
+SDOW.US,D,20160912,000000,2366.81,2366.81,2220.74,2234.38,24956.074875427,0
+SDOW.US,D,20160913,000000,2284.73,2340.07,2269.57,2325.01,21973.979072151,0
+SDOW.US,D,20160914,000000,2329.99,2356.09,2289.82,2336.71,15709.841746256,0
+SDOW.US,D,20160915,000000,2336.71,2346.78,2254.52,2271.2,17218.066342413,0
+SDOW.US,D,20160916,000000,2294.81,2323.39,2287.98,2304.87,8815.8922879951,0
+SDOW.US,D,20160919,000000,2267.84,2314.84,2251.81,2303.14,9416.5225092421,0
+SDOW.US,D,20160920,000000,2277.91,2300.98,2263.18,2298.16,8085.9751187553,0
+SDOW.US,D,20160921,000000,2269.57,2303.14,2232.76,2239.47,26761.290060688,0
+SDOW.US,D,20160922,000000,2205.79,2214.13,2180.45,2205.79,10948.757538598,0
+SDOW.US,D,20160923,000000,2212.5,2252.03,2209.15,2247.7,8009.1417325195,0
+SDOW.US,D,20160926,000000,2283,2313.97,2279.64,2308.12,14517.816085762,0
+SDOW.US,D,20160927,000000,2311.37,2326.75,2256.04,2259.5,11710.811749196,0
+SDOW.US,D,20160928,000000,2249.43,2277.91,2215.75,2220.74,8546.2366536099,0
+SDOW.US,D,20160929,000000,2232.76,2308.12,2209.15,2289.6,23450.06662695,0
+SDOW.US,D,20160930,000000,2261.12,2261.12,2204.93,2229.29,15292.798991159,0
+SDOW.US,D,20161003,000000,2245.97,2264.48,2236.87,2249.43,9097.3684433396,0
+SDOW.US,D,20161004,000000,2241.09,2296.43,2223.33,2277.91,15532.903323146,0
+SDOW.US,D,20161005,000000,2254.52,2254.52,2219.65,2235.14,11434.137680491,0
+SDOW.US,D,20161006,000000,2245.97,2276.18,2231.02,2237.73,8925.6014981491,0
+SDOW.US,D,20161007,000000,2224.2,2281.37,2222.36,2249.43,12364.26492348,0
+SDOW.US,D,20161010,000000,2212.5,2218.36,2188.9,2215.75,9631.8776254702,0
+SDOW.US,D,20161011,000000,2229.29,2311.37,2222.47,2286.25,17894.052384776,0
+SDOW.US,D,20161012,000000,2284.73,2306.6,2262.86,2279.64,9941.0581268132,0
+SDOW.US,D,20161013,000000,2328.37,2351.76,2283,2298.16,18945.709358878,0
+SDOW.US,D,20161014,000000,2257.77,2282.24,2236,2281.37,14648.580598874,0
+SDOW.US,D,20161017,000000,2286.25,2311.8,2272.7,2306.6,10087.337073685,0
+SDOW.US,D,20161018,000000,2257.77,2287.77,2249.43,2274.45,7589.8826297425,0
+SDOW.US,D,20161019,000000,2261.12,2269.57,2239.47,2256.04,9066.7089671013,0
+SDOW.US,D,20161020,000000,2267.84,2283,2237.73,2271.2,10161.215329681,0
+SDOW.US,D,20161021,000000,2301.52,2314.84,2268.7,2274.45,11276.03821266,0
+SDOW.US,D,20161024,000000,2237.73,2261.12,2225.83,2249.43,9480.7965919585,0
+SDOW.US,D,20161025,000000,2249.43,2272.7,2239.47,2266.1,8320.1691902624,0
+SDOW.US,D,20161026,000000,2299.89,2309.74,2241.09,2257.77,12219.094150448,0
+SDOW.US,D,20161027,000000,2241.09,2276.18,2235.57,2266.1,9700.5844035465,0
+SDOW.US,D,20161028,000000,2252.79,2296.43,2235.46,2269.57,20046.495373217,0
+SDOW.US,D,20161031,000000,2269.57,2281.37,2257.77,2279.64,6908.35571818,0
+SDOW.US,D,20161101,000000,2267.84,2353.5,2267.84,2316.57,16413.901525897,0
+SDOW.US,D,20161102,000000,2331.62,2358.48,2313.32,2346.78,17444.133805761,0
+SDOW.US,D,20161103,000000,2338.33,2366.81,2326.75,2355.12,10005.70160081,0
+SDOW.US,D,20161104,000000,2363.46,2375.26,2333.36,2368.54,16716.063592921,0
+SDOW.US,D,20161107,000000,2274.45,2279.64,2224.2,2227.56,17863.023517258,0
+SDOW.US,D,20161108,000000,2234.38,2237.73,2165.29,2187.28,22312.341484613,0
+SDOW.US,D,20161109,000000,2267.84,2267.84,2076.39,2100,52042.429262498,0
+SDOW.US,D,20161110,000000,2064.8,2083.32,2002.64,2022.68,45795.653326761,0
+SDOW.US,D,20161111,000000,2034.59,2046.28,2007.74,2009.25,25248.632769171,0
+SDOW.US,D,20161114,000000,1995.94,2019.43,1983.37,2004.27,13136.292698637,0
+SDOW.US,D,20161115,000000,2007.74,2022.68,1985.75,1987.49,9710.9273593859,0
+SDOW.US,D,20161116,000000,2002.64,2010.99,1990.84,1994.2,10662.848687894,0
+SDOW.US,D,20161117,000000,1999.29,2005.14,1985.75,1987.49,10488.496003743,0
+SDOW.US,D,20161118,000000,1979.04,1999.29,1979.04,1995.94,6719.5967741104,0
+SDOW.US,D,20161121,000000,1979.04,1990.84,1965.82,1967.46,8729.0853371999,0
+SDOW.US,D,20161122,000000,1950.67,1965.82,1938.87,1945.58,8522.2262204113,0
+SDOW.US,D,20161123,000000,1949.04,1950.67,1927.06,1930.53,10815.037895245,0
+SDOW.US,D,20161125,000000,1912.12,1916.99,1908.66,1910.38,7264.0795208005,0
+SDOW.US,D,20161128,000000,1920.34,1930.53,1910.38,1920.34,7461.7038555896,0
+SDOW.US,D,20161129,000000,1921.98,1925.44,1903.56,1908.66,4651.0056062242,0
+SDOW.US,D,20161130,000000,1888.51,1906.92,1878.34,1906.92,16635.536293885,0
+SDOW.US,D,20161201,000000,1900.21,1900.21,1881.69,1886.89,17184.082344655,0
+SDOW.US,D,20161202,000000,1890.25,1903.35,1886.89,1895.12,13680.775445328,0
+SDOW.US,D,20161205,000000,1870,1889.38,1863.61,1883.42,8917.1054987096,0
+SDOW.US,D,20161206,000000,1874.98,1890.25,1870,1870,6470.2576601241,0
+SDOW.US,D,20161207,000000,1874.98,1874.98,1779.36,1785.86,22879.357099382,0
+SDOW.US,D,20161208,000000,1779.36,1785.86,1749.04,1762.69,19869.187558827,0
+SDOW.US,D,20161209,000000,1755.86,1759.33,1724.78,1727.38,16125.776327513,0
+SDOW.US,D,20161212,000000,1720.56,1725.65,1707.24,1713.96,17826.08438926,0
+SDOW.US,D,20161213,000000,1695.33,1700.42,1672.16,1685.37,22875.663186582,0
+SDOW.US,D,20161214,000000,1693.7,1725.65,1670.42,1713.96,30814.620575905,0
+SDOW.US,D,20161215,000000,1702.15,1706.38,1672.16,1700.42,16257.649014466,0
+SDOW.US,D,20161216,000000,1686.99,1705.5,1680.39,1698.68,12533.076738431,0
+SDOW.US,D,20161219,000000,1700.42,1700.42,1680.39,1692.08,8852.4620247131,0
+SDOW.US,D,20161220,000000,1678.76,1678.76,1663.6,1666.96,8863.5437631125,0
+SDOW.US,D,20161221,000000,1672.16,1675.3,1664.04,1673.57,11864.109130387,0
+SDOW.US,D,20161222,000000,1672.16,1690.46,1672.16,1680.39,8385.5514468188,0
+SDOW.US,D,20161223,000000,1685.37,1685.37,1677.03,1677.03,3797.3423581911,0
+SDOW.US,D,20161227,000000,1677.03,1677.03,1665.23,1673.57,5584.8267620128,0
+SDOW.US,D,20161228,000000,1665.23,1703.78,1665.23,1702.15,13964.467948352,0
+SDOW.US,D,20161229,000000,1707.24,1715.14,1690.46,1705.5,9240.6922599718,0
+SDOW.US,D,20161230,000000,1700.42,1733.99,1697.93,1715.58,13493.124675098,0
+SDOW.US,D,20170103,000000,1686.99,1718.83,1675.3,1693.7,14628.633469755,0
+SDOW.US,D,20170104,000000,1690.46,1690.46,1668.69,1675.3,9734.5684013046,0
+SDOW.US,D,20170105,000000,1680.39,1705.5,1672.16,1683.63,10222.534282158,0
+SDOW.US,D,20170106,000000,1686.99,1698.68,1656.67,1668.69,12365.7424886,0
+SDOW.US,D,20170109,000000,1678.76,1685.37,1672.16,1683.63,7509.724721987,0
+SDOW.US,D,20170110,000000,1690.46,1698.68,1668.69,1695.33,7782.335486612,0
+SDOW.US,D,20170111,000000,1686.99,1702.15,1663.6,1670.42,11165.959611226,0
+SDOW.US,D,20170112,000000,1682.87,1716.45,1682.66,1684.5,16064.087983756,0
+SDOW.US,D,20170113,000000,1679.63,1696.2,1669.99,1688.72,11754.399920233,0
+SDOW.US,D,20170117,000000,1700.42,1714.82,1686.99,1701.29,13183.944173755,0
+SDOW.US,D,20170118,000000,1700.85,1721.86,1699.56,1706.38,11160.049350746,0
+SDOW.US,D,20170119,000000,1705.08,1738.32,1699.98,1722.73,13822.99108812,0
+SDOW.US,D,20170120,000000,1712.33,1717.21,1693.7,1699.56,18572.993557378,0
+SDOW.US,D,20170123,000000,1705.5,1723.48,1697.06,1704.21,16897.065320111,0
+SDOW.US,D,20170124,000000,1703.34,1708.86,1667.82,1678.33,12331.019708282,0
+SDOW.US,D,20170125,000000,1648.55,1654.62,1634.58,1636.64,20641.584725265,0
+SDOW.US,D,20170126,000000,1635.02,1637.5,1624.19,1629.49,15651.847315299,0
+SDOW.US,D,20170127,000000,1630.36,1637.07,1626.89,1632.09,9564.279021234,0
+SDOW.US,D,20170130,000000,1653.53,1686.12,1650.72,1662.3,29423.123624222,0
+SDOW.US,D,20170131,000000,1679.95,1708.11,1675.3,1689.59,34239.985915157,0
+SDOW.US,D,20170201,000000,1667.82,1692.94,1662.08,1682.87,15774.485220252,0
+SDOW.US,D,20170202,000000,1695.33,1697.93,1673.13,1683.31,17255.005470411,0
+SDOW.US,D,20170203,000000,1658.4,1661.44,1633.28,1636.2,22065.588109586,0
+SDOW.US,D,20170206,000000,1645.52,1652.45,1629.49,1640.54,12281.890668044,0
+SDOW.US,D,20170207,000000,1627.11,1636.2,1615.3,1632.85,14684.042161752,0
+SDOW.US,D,20170208,000000,1637.94,1643.35,1630.36,1633.71,11083.95474707,0
+SDOW.US,D,20170209,000000,1628.3,1628.3,1596.03,1605.56,20730.97741502,0
+SDOW.US,D,20170210,000000,1590.51,1594.73,1575.03,1581.41,19280.74724982,0
+SDOW.US,D,20170213,000000,1567.44,1567.44,1540.26,1548.6,22686.165459952,0
+SDOW.US,D,20170214,000000,1550.66,1551.85,1524.13,1524.56,18788.348673607,0
+SDOW.US,D,20170215,000000,1520.88,1522.18,1495.22,1496.95,24185.15527411,0
+SDOW.US,D,20170216,000000,1493.59,1509.08,1490.67,1495.22,23730.065217175,0
+SDOW.US,D,20170217,000000,1515.79,1515.79,1495.65,1496.08,13184.682956315,0
+SDOW.US,D,20170221,000000,1480.28,1483.96,1465.98,1471.07,21971.762724472,0
+SDOW.US,D,20170222,000000,1475.62,1479.41,1461.32,1462.08,19365.337852935,0
+SDOW.US,D,20170223,000000,1451.58,1467.6,1448.01,1455.69,29564.600484454,0
+SDOW.US,D,20170224,000000,1472.7,1472.7,1452.44,1452.88,22141.682713262,0
+SDOW.US,D,20170227,000000,1457.43,1459.16,1443.67,1447.57,17629.19883703,0
+SDOW.US,D,20170228,000000,1452.01,1456.99,1445.19,1450.49,17800.596390941,0
+SDOW.US,D,20170301,000000,1409.68,1412.05,1376.1,1387.58,61758.528099803,0
+SDOW.US,D,20170302,000000,1385.85,1410.86,1385.85,1409.24,29646.235957329,0
+SDOW.US,D,20170303,000000,1407.5,1419.74,1401.22,1410.86,20367.12700424,0
+SDOW.US,D,20170306,000000,1429.06,1429.06,1412.92,1418.01,18881.065884882,0
+SDOW.US,D,20170307,000000,1425.15,1429.49,1415.08,1424.29,16914.05731899,0
+SDOW.US,D,20170308,000000,1418.01,1440.32,1416.38,1436.85,20334.251180322,0
+SDOW.US,D,20170309,000000,1438.59,1452.01,1426.89,1435.66,22516.984253722,0
+SDOW.US,D,20170310,000000,1413.79,1441.94,1413.79,1426.45,18662.755638414,0
+SDOW.US,D,20170313,000000,1425.59,1436.85,1422.12,1430.24,12074.662159976,0
+SDOW.US,D,20170314,000000,1442.38,1449.63,1431.87,1439.02,17465.927891279,0
+SDOW.US,D,20170315,000000,1435.23,1435.23,1410.1,1415.52,30162.275575461,0
+SDOW.US,D,20170316,000000,1403.72,1426.89,1403.72,1421.04,20675.199331743,0
+SDOW.US,D,20170317,000000,1412.49,1423.86,1409.24,1422.56,12898.404714331,0
+SDOW.US,D,20170320,000000,1424.29,1429.49,1415.52,1426.02,17454.4767616,0
+SDOW.US,D,20170321,000000,1416.38,1477.24,1412.05,1473.12,48252.844121186,0
+SDOW.US,D,20170322,000000,1483.08,1493.16,1471.07,1476.05,54306.428417493,0
+SDOW.US,D,20170323,000000,1484.82,1484.82,1455.04,1474.75,41608.233776912,0
+SDOW.US,D,20170324,000000,1468.47,1504.1,1464.03,1488.5,75949.063511503,0
+SDOW.US,D,20170327,000000,1524.13,1530.52,1493.59,1500.3,38455.848593565,0
+SDOW.US,D,20170328,000000,1502.36,1506.59,1459.59,1466.85,35345.574016136,0
+SDOW.US,D,20170329,000000,1472.26,1483.52,1470.63,1475.18,19049.508308552,0
+SDOW.US,D,20170330,000000,1477.67,1479.84,1455.26,1462.51,14354.175748731,0
+SDOW.US,D,20170331,000000,1468.47,1476.05,1462.95,1474.32,12914.28853937,0
+SDOW.US,D,20170403,000000,1470.63,1506.59,1470.2,1478.54,34897.133002241,0
+SDOW.US,D,20170404,000000,1483.52,1486.88,1466.2,1469.77,23353.286111596,0
+SDOW.US,D,20170405,000000,1450.06,1479.41,1426.45,1476.81,35999.76597298,0
+SDOW.US,D,20170406,000000,1476.81,1484.82,1455.26,1474.32,27469.782535689,0
+SDOW.US,D,20170407,000000,1481.04,1486.01,1460.45,1475.18,26449.893211665,0
+SDOW.US,D,20170410,000000,1471.83,1484.38,1454.82,1475.62,23954.285724122,0
+SDOW.US,D,20170411,000000,1479.84,1506.15,1474.75,1477.24,35564.623045164,0
+SDOW.US,D,20170412,000000,1478.54,1497.82,1478.54,1488.94,22006.85489607,0
+SDOW.US,D,20170413,000000,1499.01,1518.82,1485.26,1517.96,25110.849821739,0
+SDOW.US,D,20170417,000000,1510.26,1510.26,1477.24,1480.28,23757.769563173,0
+SDOW.US,D,20170418,000000,1496.08,1516.66,1487.31,1503.23,23660.619656539,0
+SDOW.US,D,20170419,000000,1501.93,1534.31,1498.14,1530.08,25050.639043102,0
+SDOW.US,D,20170420,000000,1517.53,1522.94,1477.24,1489.37,30945.385089018,0
+SDOW.US,D,20170421,000000,1488.5,1504.1,1483.52,1494.02,18188.45723492,0
+SDOW.US,D,20170424,000000,1448.01,1455.26,1442.04,1447.14,24795.020277356,0
+SDOW.US,D,20170425,000000,1416.81,1417.25,1393.54,1398.74,26390.421215588,0
+SDOW.US,D,20170426,000000,1397.44,1405.44,1384.98,1403.72,31561.160352744,0
+SDOW.US,D,20170427,000000,1399.06,1412.49,1398.3,1402.09,25631.32213523,0
+SDOW.US,D,20170428,000000,1403.72,1414.22,1403.39,1410.86,15411.742983312,0
+SDOW.US,D,20170501,000000,1406.64,1420.18,1405,1415.08,14293.595578814,0
+SDOW.US,D,20170502,000000,1412.49,1418.88,1407.93,1410.1,18181.4388006,0
+SDOW.US,D,20170503,000000,1418.01,1425.15,1404.58,1408.37,22224.056968698,0
+SDOW.US,D,20170504,000000,1402.09,1430.24,1401.66,1409.68,21990.97107103,0
+SDOW.US,D,20170505,000000,1412.49,1419.31,1398.3,1398.3,10034.514120648,0
+SDOW.US,D,20170508,000000,1400.36,1403.72,1393.97,1395.27,8476.7910929738,0
+SDOW.US,D,20170509,000000,1392.66,1410.44,1388.77,1402.09,10549.81495622,0
+SDOW.US,D,20170510,000000,1412.49,1417.25,1399.06,1405.44,13714.020660526,0
+SDOW.US,D,20170511,000000,1414.22,1433.06,1406.32,1407.93,21111.081042119,0
+SDOW.US,D,20170512,000000,1416.81,1418.88,1409.78,1414.22,9025.3371437436,0
+SDOW.US,D,20170515,000000,1408.37,1408.37,1392.66,1397.44,13469.114241899,0
+SDOW.US,D,20170516,000000,1390.08,1406.2,1386.28,1396.56,12081.680594295,0
+SDOW.US,D,20170517,000000,1432.62,1468.04,1423.86,1465.54,39125.185592888,0
+SDOW.US,D,20170518,000000,1477.67,1479.62,1434.36,1456.13,37100.921378599,0
+SDOW.US,D,20170519,000000,1445.84,1450.49,1414.65,1425.15,21770.075085603,0
+SDOW.US,D,20170522,000000,1412.05,1414.22,1403.39,1407.07,14181.3006297,0
+SDOW.US,D,20170523,000000,1396.13,1407.07,1393.97,1398.3,15105.148220929,0
+SDOW.US,D,20170524,000000,1394.84,1399.49,1381.95,1384.55,13049.116356562,0
+SDOW.US,D,20170525,000000,1372.3,1374.8,1363.43,1368.95,22697.616589632,0
+SDOW.US,D,20170526,000000,1370.26,1374.8,1367.65,1369.82,10417.942269267,0
+SDOW.US,D,20170530,000000,1375.23,1381.52,1371.01,1376.97,10659.154775094,0
+SDOW.US,D,20170531,000000,1374.37,1394.84,1373.94,1380.76,17481.811716318,0
+SDOW.US,D,20170601,000000,1376.1,1383.24,1354.77,1355.96,17079.544612421,0
+SDOW.US,D,20170602,000000,1351.74,1356.28,1338.74,1343.73,17734.844743105,0
+SDOW.US,D,20170605,000000,1346.21,1348.82,1339.18,1346.21,7681.8610584575,0
+SDOW.US,D,20170606,000000,1355.96,1358.88,1347.08,1355.53,13880.246736517,0
+SDOW.US,D,20170607,000000,1348.82,1359.32,1344.59,1347.08,19073.888133031,0
+SDOW.US,D,20170608,000000,1350.54,1354.34,1330.18,1347.08,17533.157104236,0
+SDOW.US,D,20170609,000000,1337.88,1350.54,1322.83,1331.16,49428.616565361,0
+SDOW.US,D,20170612,000000,1336.25,1345.35,1328.24,1336.25,37418.967270662,0
+SDOW.US,D,20170613,000000,1328.24,1328.67,1317.2,1319.04,19828.923909309,0
+SDOW.US,D,20170614,000000,1314.81,1324.35,1305.82,1307.56,45043.942072003,0
+SDOW.US,D,20170615,000000,1326.5,1328.67,1309.72,1312.65,28448.300036355,0
+SDOW.US,D,20170616,000000,1312.22,1320.22,1305.82,1305.82,18117.164717884,0
+SDOW.US,D,20170619,000000,1291.31,1297.7,1280.7,1282,16468.940826614,0
+SDOW.US,D,20170620,000000,1285.03,1292.18,1279.73,1290.44,20202.378493369,0
+SDOW.US,D,20170621,000000,1288.82,1304.96,1287.95,1300.62,21257.359988991,0
+SDOW.US,D,20170622,000000,1300.95,1304.96,1293.91,1304.31,11341.789860496,0
+SDOW.US,D,20170623,000000,1308.42,1316.12,1300.2,1304.31,10359.57844703,0
+SDOW.US,D,20170626,000000,1293.48,1307.56,1285.47,1303.01,15622.296012901,0
+SDOW.US,D,20170627,000000,1306.26,1319.79,1297.48,1319.79,20375.992394959,0
+SDOW.US,D,20170628,000000,1304.96,1305.4,1290.01,1295.64,18126.399499883,0
+SDOW.US,D,20170629,000000,1291.31,1341.24,1291.1,1325.21,36887.413218771,0
+SDOW.US,D,20170630,000000,1312.65,1317.74,1299.33,1313.08,22537.6701654,0
+SDOW.US,D,20170703,000000,1297.7,1299.76,1273.77,1290.44,20081.956936095,0
+SDOW.US,D,20170705,000000,1285.9,1301.7,1285.47,1288.82,18683.810941372,0
+SDOW.US,D,20170706,000000,1296.84,1318.17,1295.64,1315.68,18235.369927477,0
+SDOW.US,D,20170707,000000,1306.26,1309.62,1296.2,1298.14,11072.873008671,0
+SDOW.US,D,20170710,000000,1302.58,1305.82,1292.62,1297.7,6232.3696758172,0
+SDOW.US,D,20170711,000000,1297.27,1322.83,1294.35,1300.2,12089.437811175,0
+SDOW.US,D,20170712,000000,1280.27,1282.86,1268.68,1277.56,17464.450326159,0
+SDOW.US,D,20170713,000000,1275.83,1280.7,1271.17,1273.77,8160.2227660312,0
+SDOW.US,D,20170714,000000,1273.77,1278.86,1251.36,1259.04,15980.605554481,0
+SDOW.US,D,20170717,000000,1256.98,1262.62,1255.25,1260.67,6004.0858647898,0
+SDOW.US,D,20170718,000000,1269.98,1286.66,1267.38,1269.54,10308.233059113,0
+SDOW.US,D,20170719,000000,1266.52,1269.98,1258.18,1259.04,7596.5316727822,0
+SDOW.US,D,20170720,000000,1254.39,1268.68,1253.95,1261.42,7188.3543084046,0
+SDOW.US,D,20170721,000000,1274.2,1281.13,1267.82,1269.12,6397.8569692481,0
+SDOW.US,D,20170724,000000,1268.25,1282.86,1268.25,1275.51,6318.8072353325,0
+SDOW.US,D,20170725,000000,1250.92,1268.25,1250.92,1262.62,10110.608724324,0
+SDOW.US,D,20170726,000000,1247.68,1250.38,1239.66,1246.38,10962.794407237,0
+SDOW.US,D,20170727,000000,1238.04,1248.86,1229.59,1230.89,18865.182059842,0
+SDOW.US,D,20170728,000000,1236.74,1237.61,1223.31,1225.8,16221.448669028,0
+SDOW.US,D,20170731,000000,1214,1218.01,1209.12,1214,17767.720567023,0
+SDOW.US,D,20170801,000000,1196.02,1206.53,1196.02,1203.17,14606.469992957,0
+SDOW.US,D,20170802,000000,1197.32,1202.09,1191.47,1196.02,21906.380467915,0
+SDOW.US,D,20170803,000000,1195.59,1198.19,1189.74,1193.42,15427.257417071,0
+SDOW.US,D,20170804,000000,1183.14,1192.56,1182.7,1183.57,12789.803678017,0
+SDOW.US,D,20170807,000000,1181.84,1184,1177.62,1179.34,11430.443767691,0
+SDOW.US,D,20170808,000000,1180.97,1186.49,1166.78,1181.84,19137.423433187,0
+SDOW.US,D,20170809,000000,1190.18,1194.29,1184,1187.36,23237.297249682,0
+SDOW.US,D,20170810,000000,1197.32,1216.92,1195.59,1216.92,32573.661851168,0
+SDOW.US,D,20170811,000000,1212.8,1217.79,1206.31,1214.44,19325.443594697,0
+SDOW.US,D,20170814,000000,1194.29,1196.02,1188.66,1192.99,15551.742278425,0
+SDOW.US,D,20170815,000000,1184.87,1196.02,1184,1192.23,12438.143179476,0
+SDOW.US,D,20170816,000000,1183.57,1188.55,1175.77,1184.87,15901.555820565,0
+SDOW.US,D,20170817,000000,1195.15,1230.03,1192.56,1230.03,30277.525654815,0
+SDOW.US,D,20170818,000000,1233.81,1248.1,1222.98,1243.88,30462.590686085,0
+SDOW.US,D,20170821,000000,1244.31,1256.12,1235.54,1239.34,16863.450713632,0
+SDOW.US,D,20170822,000000,1226.67,1228.4,1202.41,1205.34,15936.278600883,0
+SDOW.US,D,20170823,000000,1216.16,1218.98,1209.56,1218.98,13549.641540935,0
+SDOW.US,D,20170824,000000,1208.69,1226.24,1208.69,1223.31,11570.443062804,0
+SDOW.US,D,20170825,000000,1211.94,1217.36,1201.01,1217.36,15808.469218011,0
+SDOW.US,D,20170828,000000,1208.26,1224.94,1207.83,1218.66,6984.0809305759,0
+SDOW.US,D,20170829,000000,1240.09,1240.09,1204.9,1207.83,16613.742208366,0
+SDOW.US,D,20170830,000000,1204.47,1211.07,1198.3,1203.17,11358.412468095,0
+SDOW.US,D,20170831,000000,1191.47,1199.05,1186.7,1192.99,15169.422303646,0
+SDOW.US,D,20170901,000000,1184.44,1187.68,1178.16,1187.36,10696.832685652,0
+SDOW.US,D,20170905,000000,1199.05,1231.64,1196.02,1224.5,27750.519908474,0
+SDOW.US,D,20170906,000000,1211.07,1217.36,1208.26,1215.73,12710.015161541,0
+SDOW.US,D,20170907,000000,1212.8,1224.18,1206.53,1218.66,11190.339435705,0
+SDOW.US,D,20170908,000000,1224.18,1226.78,1207.83,1216.16,12247.537279006,0
+SDOW.US,D,20170911,000000,1190.6,1191.8,1171.22,1173.71,17307.828423448,0
+SDOW.US,D,20170912,000000,1166.35,1167.65,1159.96,1164.19,10718.99616245,0
+SDOW.US,D,20170913,000000,1164.19,1165.92,1157.14,1158.01,10326.702623112,0
+SDOW.US,D,20170914,000000,1161.16,1161.16,1147.51,1149.03,12609.910124666,0
+SDOW.US,D,20170915,000000,1147.94,1147.94,1138.08,1139.83,17396.482330643,0
+SDOW.US,D,20170918,000000,1133,1136.36,1126.07,1129.64,16610.787078126,0
+SDOW.US,D,20170919,000000,1125.64,1127.69,1121.3,1122.6,9065.9701845414,0
+SDOW.US,D,20170920,000000,1124.34,1131.7,1117.51,1118.27,19549.294710365,0
+SDOW.US,D,20170921,000000,1118.27,1126.07,1117.19,1126.07,10970.921015397,0
+SDOW.US,D,20170922,000000,1129.64,1134.52,1125.2,1128.88,10142.006983122,0
+SDOW.US,D,20170925,000000,1130.51,1147.51,1126.07,1135.16,13130.382438158,0
+SDOW.US,D,20170926,000000,1129.64,1137.66,1124.77,1136.79,7679.6447107776,0
+SDOW.US,D,20170927,000000,1124.77,1141.45,1124.34,1128.56,11177.410740905,0
+SDOW.US,D,20170928,000000,1135.16,1137.01,1120.44,1123.9,8931.8811499087,0
+SDOW.US,D,20170929,000000,1127.26,1130.51,1119.57,1119.57,8466.8175284143,0
+SDOW.US,D,20171002,000000,1115.46,1117.19,1097.16,1097.59,14385.204616249,0
+SDOW.US,D,20171003,000000,1089.46,1093.48,1083.94,1083.94,13523.784151336,0
+SDOW.US,D,20171004,000000,1086.11,1086.11,1078.1,1081.89,10967.596493877,0
+SDOW.US,D,20171005,000000,1078.96,1082.1,1065.1,1065.94,13712.912486686,0
+SDOW.US,D,20171006,000000,1070.14,1070.54,1065.1,1066.35,12902.09862713,0
+SDOW.US,D,20171009,000000,1065.1,1069.6,1062.64,1067.68,16415.009699737,0
+SDOW.US,D,20171010,000000,1060.07,1065.1,1054.23,1057.17,12198.038847489,0
+SDOW.US,D,20171011,000000,1057.17,1057.98,1050.86,1051.24,9539.8991967553,0
+SDOW.US,D,20171012,000000,1054.65,1058.2,1049.54,1055.95,13243.416169832,0
+SDOW.US,D,20171013,000000,1050.83,1053.41,1047.08,1050.4,9488.1844175581,0
+SDOW.US,D,20171016,000000,1046.21,1049.16,1039.53,1039.91,13339.827293906,0
+SDOW.US,D,20171017,000000,1038.28,1039.87,1033.98,1035.35,9359.6362521252,0
+SDOW.US,D,20171018,000000,1020.19,1021.49,1011,1013.07,25977.072373291,0
+SDOW.US,D,20171019,000000,1023.14,1026.39,1011.86,1011.86,22016.459069349,0
+SDOW.US,D,20171020,000000,998.78,1005.95,990.332,991.196,20798.576019256,0
+SDOW.US,D,20171023,000000,986.216,996.312,984.972,996.312,20709.183329501,0
+SDOW.US,D,20171024,000000,978.64,979.072,969.948,975.712,37541.974566895,0
+SDOW.US,D,20171025,000000,973.632,999.212,973.632,989.544,37048.467816842,0
+SDOW.US,D,20171026,000000,979.904,982.044,973.632,980.316,27764.556777113,0
+SDOW.US,D,20171027,000000,979.476,986.596,974.9,976.96,23557.559489424,0
+SDOW.US,D,20171030,000000,986.216,989.9,977.392,987.436,15949.946078243,0
+SDOW.US,D,20171031,000000,983.32,989.164,980.316,983.728,10091.769769045,0
+SDOW.US,D,20171101,000000,968.592,982.452,966.184,976.96,19667.499919958,0
+SDOW.US,D,20171102,000000,974.468,987.868,964.94,967.728,15922.980514804,0
+SDOW.US,D,20171103,000000,963.588,971.056,962.336,965.26,12338.407533881,0
+SDOW.US,D,20171106,000000,963.588,965.692,959.764,963.18,6035.484123588,0
+SDOW.US,D,20171107,000000,960.2,970.436,956.004,961.9,10735.61877005,0
+SDOW.US,D,20171108,000000,964.02,967.348,959.764,961.9,10532.453566061,0
+SDOW.US,D,20171109,000000,973.196,989.544,964.02,971.492,35766.310684033,0
+SDOW.US,D,20171110,000000,973.632,978.368,971.492,974.468,9817.6814393,0
+SDOW.US,D,20171113,000000,985.404,985.404,970.216,971.928,16305.669880863,0
+SDOW.US,D,20171114,000000,979.904,992.904,975.712,976.532,15418.022635072,0
+SDOW.US,D,20171115,000000,991.196,996.692,984.972,993.34,17007.143921545,0
+SDOW.US,D,20171116,000000,978.64,978.64,964.02,968.156,19231.987600862,0
+SDOW.US,D,20171117,000000,975.712,980.752,973.496,980.316,11271.97490858,0
+SDOW.US,D,20171120,000000,977.392,980.316,968.156,971.056,11068.070922031,0
+SDOW.US,D,20171121,000000,957.684,958.956,948.696,952.212,20633.458117105,0
+SDOW.US,D,20171122,000000,948.052,961.472,948.052,958.956,16188.20345383,0
+SDOW.US,D,20171124,000000,956.004,956.004,950.508,955.576,8339.7469281013,0
+SDOW.US,D,20171127,000000,953.948,956.168,945.1,952.212,15281.34786148,0
+SDOW.US,D,20171128,000000,944.688,945.532,919.46,921.6,29113.204340319,0
+SDOW.US,D,20171129,000000,910.684,915.72,905.652,908.196,33846.584201978,0
+SDOW.US,D,20171130,000000,895.956,897.204,862.852,870.784,66015.393210289,0
+SDOW.US,D,20171201,000000,867.48,906.492,863.34,873.328,69025.562750844,0
+SDOW.US,D,20171204,000000,845.612,867.076,840.112,866.668,64046.907079277,0
+SDOW.US,D,20171205,000000,861.584,881.724,859.876,878.364,41139.845633897,0
+SDOW.US,D,20171206,000000,881.724,883.804,873.736,882.108,22017.567243189,0
+SDOW.US,D,20171207,000000,888.84,888.84,869.508,875.816,23037.456567213,0
+SDOW.US,D,20171208,000000,865.804,872.924,861.584,862.016,16357.01526878,0
+SDOW.US,D,20171211,000000,860.712,862.852,855.216,855.652,15644.4594897,0
+SDOW.US,D,20171212,000000,848.148,849.232,838.296,842.248,27777.485471912,0
+SDOW.US,D,20171213,000000,841.844,841.844,826.74,833.912,29921.432460914,0
+SDOW.US,D,20171214,000000,828.008,842.248,826.74,841.412,25197.656772534,0
+SDOW.US,D,20171215,000000,829.688,833.268,824.22,829.256,25770.213256503,0
+SDOW.US,D,20171218,000000,812.064,816.284,806.192,813.34,21882.000643436,0
+SDOW.US,D,20171219,000000,807.9,821.732,807.9,817.1,15513.694976587,0
+SDOW.US,D,20171220,000000,809.52,823.412,808.084,820.86,18628.402249375,0
+SDOW.US,D,20171221,000000,815.852,817.536,809.088,815.852,16986.458009866,0
+SDOW.US,D,20171222,000000,817.536,822.356,816.284,818.372,14317.606012013,0
+SDOW.US,D,20171226,000000,823.652,823.652,816.592,819.452,9631.8776254702,0
+SDOW.US,D,20171227,000000,821.128,821.192,815.34,817.4,11854.135565828,0
+SDOW.US,D,20171228,000000,812.364,815.1,811.096,811.496,12295.927536684,0
+SDOW.US,D,20171229,000000,807.764,821.128,807.764,819.02,20618.313074626,0
+SDOW.US,D,20180102,000000,809.816,820.724,808.192,812.8,21075.619479241,0
+SDOW.US,D,20180103,000000,808.956,812.364,801.368,802.672,16475.959260934,0
+SDOW.US,D,20180104,000000,793.496,797.204,784.588,788,25581.454312433,0
+SDOW.US,D,20180105,000000,782.096,784.588,767,768.26,28359.27673788,0
+SDOW.US,D,20180108,000000,767,772.868,765.968,769.076,14498.607739203,0
+SDOW.US,D,20180109,000000,763.224,764.448,753.94,759.004,21849.494210798,0
+SDOW.US,D,20180110,000000,763.66,770.32,757.356,760.276,20501.216038872,0
+SDOW.US,D,20180111,000000,756.484,758.192,742.224,743.06,20403.327349678,0
+SDOW.US,D,20180112,000000,732.984,735.072,722.276,723.272,36052.958317297,0
+SDOW.US,D,20180116,000000,705.212,730.876,698.908,723.648,64783.842682837,0
+SDOW.US,D,20180117,000000,712.392,717.456,695.168,696.82,46436.916588806,0
+SDOW.US,D,20180118,000000,697.256,709.816,694.308,703.564,51820.42510323,0
+SDOW.US,D,20180119,000000,704.38,709.816,699.772,700.176,29376.210931664,0
+SDOW.US,D,20180122,000000,706.948,706.948,687.808,688.432,28362.23186812,0
+SDOW.US,D,20180123,000000,689.7,693.464,685.476,688.432,34418.032512107,0
+SDOW.US,D,20180124,000000,680.44,696.82,674.132,683.828,71388.928160154,0
+SDOW.US,D,20180125,000000,675.428,685.104,669.532,674.132,62632.138476955,0
+SDOW.US,D,20180126,000000,671.24,672.052,658.192,658.592,34421.726424907,0
+SDOW.US,D,20180129,000000,662.008,671.24,658.592,671.24,49301.915356328,0
+SDOW.US,D,20180130,000000,690.972,702.316,684.668,698.504,87496.604314948,0
+SDOW.US,D,20180131,000000,680.012,701.044,677.928,692.656,58749.836124369,0
+SDOW.US,D,20180201,000000,705.648,705.648,680.44,690.136,66158.347635641,0
+SDOW.US,D,20180202,000000,705.648,745.524,704.944,743.872,123795.20783343,0
+SDOW.US,D,20180205,000000,768.644,882.048,743.06,843.416,376731.45410416,0
+SDOW.US,D,20180206,000000,895.9,906.032,782.096,785.452,316010.9155011,0
+SDOW.US,D,20180207,000000,793.496,799.264,750.56,789.244,264815.86983487,0
+SDOW.US,D,20180208,000000,785.452,886.296,784.588,885.86,340638.60152862,0
+SDOW.US,D,20180209,000000,855.572,940.052,825.412,845.936,425573.84670819,0
+SDOW.US,D,20180212,000000,824.924,837.14,786.728,803.972,200413.23895298,0
+SDOW.US,D,20180213,000000,818.26,821.62,793.496,799.696,121518.27998364,0
+SDOW.US,D,20180214,000000,814.448,814.88,772.024,774.544,171984.14726318,0
+SDOW.US,D,20180215,000000,753.128,781.66,744.304,744.304,138597.82459606,0
+SDOW.US,D,20180216,000000,750.988,750.988,724.084,743.496,177872.61365734,0
+SDOW.US,D,20180220,000000,757.788,773.268,746.932,767,150733.06692595,0
+SDOW.US,D,20180221,000000,765.688,782.508,737.596,782.508,178043.64181997,0
+SDOW.US,D,20180222,000000,774.112,774.544,747.716,765.688,213987.26031839,0
+SDOW.US,D,20180223,000000,754.348,760.276,733.416,733.416,98846.520783603,0
+SDOW.US,D,20180226,000000,719.992,723.648,697.256,698.504,148083.79266594,0
+SDOW.US,D,20180227,000000,695.608,723.648,691.464,723.648,150591.59006572,0
+SDOW.US,D,20180228,000000,714.036,755.624,707.864,755.624,115305.11865438,0
+SDOW.US,D,20180301,000000,756.484,808.956,740.976,793.496,281806.7605401,0
+SDOW.US,D,20180302,000000,820.296,831.476,794.88,801.424,237894.26395868,0
+SDOW.US,D,20180305,000000,815.744,815.744,759.004,766.56,135981.79555124,0
+SDOW.US,D,20180306,000000,754.78,783.232,754.348,766.56,113819.79631758,0
+SDOW.US,D,20180307,000000,795.524,798.48,769.516,772.868,149474.18144378,0
+SDOW.US,D,20180308,000000,764.04,782.508,759.004,764.88,106887.4301662,0
+SDOW.US,D,20180309,000000,748.1,753.344,723.272,724.516,103059.79772305,0
+SDOW.US,D,20180312,000000,718.7,739.704,714.036,736.756,93628.49956261,0
+SDOW.US,D,20180313,000000,726.192,757.816,719.992,753.128,94718.20383855,0
+SDOW.US,D,20180314,000000,741.38,782.636,740.544,774.952,134823.38449722,0
+SDOW.US,D,20180315,000000,766.124,774.952,747.232,764.448,139472.17375577,0
+SDOW.US,D,20180316,000000,762.82,766.124,749.8,759.876,74997.511574275,0
+SDOW.US,D,20180319,000000,768.644,803.108,766.56,787.592,128367.16370574,0
+SDOW.US,D,20180320,000000,785.452,785.452,769.516,777.088,72887.548583031,0
+SDOW.US,D,20180321,000000,777.172,784.048,753.216,781.34,100457.06676431,0
+SDOW.US,D,20180322,000000,804.484,852.884,796.932,850.372,188707.5986817,0
+SDOW.US,D,20180323,000000,845.284,899.236,834.78,896.608,227950.6200929,0
+SDOW.US,D,20180326,000000,851.644,873.112,816.284,820.888,218361.59185591,0
+SDOW.US,D,20180327,000000,809.088,870.976,795.632,854.916,216388.30363826,0
+SDOW.US,D,20180328,000000,848.716,869.892,830.908,856.648,164679.43470158,0
+SDOW.US,D,20180329,000000,842.36,848.716,807.028,823.436,125587.86371517,0
+SDOW.US,D,20180402,000000,834.4,908.468,827.636,877.712,233092.9161015,0
+SDOW.US,D,20180403,000000,865.068,875.168,833.128,834.4,154212.36339208,0
+SDOW.US,D,20180404,000000,888.68,889.032,805.328,809.952,158121.6313081,0
+SDOW.US,D,20180405,000000,797.336,800.996,773.812,785.536,125826.49048204,0
+SDOW.US,D,20180406,000000,810.792,859.576,792.328,841.492,215842.71271773,0
+SDOW.US,D,20180409,000000,820.888,838.568,794.008,836.048,100486.98745799,0
+SDOW.US,D,20180410,000000,798.18,809.52,780.688,791.032,169235.50674885,0
+SDOW.US,D,20180411,000000,810.356,816.284,795.228,811.632,104674.03761656,0
+SDOW.US,D,20180412,000000,793.168,796.504,772.548,782.584,114078.37021357,0
+SDOW.US,D,20180413,000000,766.18,806.192,766.18,794.36,106256.14046872,0
+SDOW.US,D,20180416,000000,778.852,783.452,764.5,774.196,96549.64580469,0
+SDOW.US,D,20180417,000000,752.316,759.06,747.716,753.968,71859.902042128,0
+SDOW.US,D,20180418,000000,754.836,760.708,750.236,757.408,56206.946552989,0
+SDOW.US,D,20180419,000000,763.688,775.684,756.544,764.5,80968.721615147,0
+SDOW.US,D,20180420,000000,767.012,792.548,764.068,784.268,79898.225685766,0
+SDOW.US,D,20180423,000000,778.852,797.312,777.6,785.536,81568.982445114,0
+SDOW.US,D,20180424,000000,775.9,845.852,774.196,826.792,145799.10759926,0
+SDOW.US,D,20180425,000000,824.276,847.86,814.204,821.328,111069.67823813,0
+SDOW.US,D,20180426,000000,813.34,816.72,788.916,796.504,61612.618544211,0
+SDOW.US,D,20180427,000000,797.772,809.952,793.58,797.772,75258.671209221,0
+SDOW.US,D,20180430,000000,787.244,812.064,780.044,811.632,68867.832674292,0
+SDOW.US,D,20180501,000000,821.732,849.48,819.184,819.62,103120.00850169,0
+SDOW.US,D,20180502,000000,821.732,841.276,811.2,836.892,71158.428001446,0
+SDOW.US,D,20180503,000000,849.94,879.804,830.584,837.324,168267.70159531,0
+SDOW.US,D,20180504,000000,847.424,853.296,795.228,801.94,104461.63763057,0
+SDOW.US,D,20180507,000000,792.736,802.804,781.34,793.58,86509.960206122,0
+SDOW.US,D,20180508,000000,796.068,809.088,788.104,792.736,90828.144269084,0
+SDOW.US,D,20180509,000000,786.376,795.632,770.4,774.196,77588.052620773,0
+SDOW.US,D,20180510,000000,768.316,769.536,749.368,755.244,77856.969472598,0
+SDOW.US,D,20180511,000000,753.968,755.672,742.224,745.148,59850.622138708,0
+SDOW.US,D,20180514,000000,738.84,743.06,731.096,739.272,68660.604166224,0
+SDOW.US,D,20180515,000000,751.456,763.96,749.368,756.972,92653.306583464,0
+SDOW.US,D,20180516,000000,758.224,759.876,747.824,750.644,50845.970906643,0
+SDOW.US,D,20180517,000000,753.596,761.364,742.624,753.968,58449.521013745,0
+SDOW.US,D,20180518,000000,753.596,758.788,748.956,753.968,38360.17625205,0
+SDOW.US,D,20180521,000000,732.984,733.416,720.784,727.064,84279.945048885,0
+SDOW.US,D,20180522,000000,722.864,744.332,722.864,742.624,52128.497430733,0
+SDOW.US,D,20180523,000000,756.108,758.116,738.024,738.024,68758.862246698,0
+SDOW.US,D,20180524,000000,744.712,764.068,740.756,746.012,75588.537622243,0
+SDOW.US,D,20180525,000000,749.8,756.544,743.9,750.644,43111.656286429,0
+SDOW.US,D,20180529,000000,769.536,796.932,761.504,786.812,103522.64499687,0
+SDOW.US,D,20180530,000000,770.4,775.464,750.644,756.108,94422.321423287,0
+SDOW.US,D,20180531,000000,763.284,784.668,762.416,778.036,96995.131688345,0
+SDOW.US,D,20180601,000000,759.896,764.8,753.968,758.624,70441.439527006,0
+SDOW.US,D,20180604,000000,745.148,747.284,736.756,740.976,58446.935274785,0
+SDOW.US,D,20180605,000000,742.624,750.644,738.892,742.624,53125.853886678,0
+SDOW.US,D,20180606,000000,732.12,737.432,711.492,711.492,84296.567656484,0
+SDOW.US,D,20180607,000000,706.024,710.084,696.332,704.344,89144.458814937,0
+SDOW.US,D,20180608,000000,707.708,710.22,696.332,697.636,80706.084415081,0
+SDOW.US,D,20180611,000000,695.52,699.716,690.272,696.764,52941.158246688,0
+SDOW.US,D,20180612,000000,693.792,703.312,692.98,696.764,40411.406029777,0
+SDOW.US,D,20180613,000000,695.932,708.084,693.792,707.708,53729.439238165,0
+SDOW.US,D,20180614,000000,698.448,712.364,696.148,708.524,49652.837072309,0
+SDOW.US,D,20180615,000000,722.46,732.968,712.792,716.992,110030.58056755,0
+SDOW.US,D,20180618,000000,734.232,738.84,723.648,724.92,54766.320561068,0
+SDOW.US,D,20180619,000000,753.184,762.008,747.284,751.052,95420.416661792,0
+SDOW.US,D,20180620,000000,740.08,756.92,740.08,753.184,54859.776554903,0
+SDOW.US,D,20180621,000000,760.76,777.656,759.496,772.996,86924.417222259,0
+SDOW.US,D,20180622,000000,759.896,763.744,753.596,762.472,65805.578963261,0
+SDOW.US,D,20180625,000000,776.36,807.596,773.408,792.416,144297.53204614,0
+SDOW.US,D,20180626,000000,787.752,793.252,779.312,789.84,107296.71570442,0
+SDOW.US,D,20180627,000000,782.668,806.296,762.04,805.872,129207.15947641,0
+SDOW.US,D,20180628,000000,812.2,818.352,786.94,795.304,110584.66748752,0
+SDOW.US,D,20180629,000000,782.668,790.704,767.696,789.84,99471.900220609,0
+SDOW.US,D,20180702,000000,808.82,810.496,786.924,787.752,80216.640969108,0
+SDOW.US,D,20180703,000000,776.788,803.376,774.68,798.696,39134.420374888,0
+SDOW.US,D,20180705,000000,786.048,800.616,781.148,782.256,99680.606293797,0
+SDOW.US,D,20180706,000000,784.32,789,766.452,772.6,66573.543434338,0
+SDOW.US,D,20180709,000000,760.76,761.196,740.488,741.356,79292.423986599,0
+SDOW.US,D,20180710,000000,734.616,736.268,727.036,729.12,65828.111831339,0
+SDOW.US,D,20180711,000000,744.712,752.316,739.22,748.148,85711.705650086,0
+SDOW.US,D,20180712,000000,733.748,738.784,727.868,728.684,65121.466312738,0
+SDOW.US,D,20180713,000000,729.96,732.044,718.592,721.132,51335.044961337,0
+SDOW.US,D,20180716,000000,719.424,724.432,716.476,717.344,36909.94608685,0
+SDOW.US,D,20180717,000000,719.424,723.624,709.276,712.252,35954.700236822,0
+SDOW.US,D,20180718,000000,710.144,714.368,704.672,705.508,39011.782469934,0
+SDOW.US,D,20180719,000000,713.496,717.776,709.708,716.072,48833.896604594,0
+SDOW.US,D,20180720,000000,723.22,723.624,712.088,717.776,51471.719734929,0
+SDOW.US,D,20180723,000000,719.86,724.056,715.932,719.424,35876.758676747,0
+SDOW.US,D,20180724,000000,708.844,711.412,697.988,701.748,83316.572590698,0
+SDOW.US,D,20180725,000000,706.812,712.688,686.288,687.4,79720.917871375,0
+SDOW.US,D,20180726,000000,683.124,683.34,674.296,678.496,71950.402905723,0
+SDOW.US,D,20180727,000000,679.336,691.704,675.16,684.852,78470.897779924,0
+SDOW.US,D,20180730,000000,683.988,698.744,681.468,696.632,80090.309151355,0
+SDOW.US,D,20180731,000000,689.484,691.192,682.312,688.652,62898.100198541,0
+SDOW.US,D,20180801,000000,688.652,699.584,682.748,695.824,55359.932347995,0
+SDOW.US,D,20180802,000000,708.408,712.688,692.872,696.224,61874.147570437,0
+SDOW.US,D,20180803,000000,696.632,696.632,684.416,684.852,49400.173436803,0
+SDOW.US,D,20180806,000000,687.4,691.628,678.496,681.468,43033.714726353,0
+SDOW.US,D,20180807,000000,672.644,675.464,666.28,671.808,44318.826989402,0
+SDOW.US,D,20180808,000000,672.212,677.712,671.368,675.596,29545.022746615,0
+SDOW.US,D,20180809,000000,674.732,681.012,670.944,678.9,27476.431578729,0
+SDOW.US,D,20180810,000000,691.192,702.02,689.916,693.68,91797.057596471,0
+SDOW.US,D,20180813,000000,692.872,707.864,689.484,704.672,79529.203797066,0
+SDOW.US,D,20180814,000000,698.744,703.8,692.436,696.632,42713.452486611,0
+SDOW.US,D,20180815,000000,706.812,723.22,704.24,706.812,105573.13599203,0
+SDOW.US,D,20180816,000000,685.26,686.536,669.236,672.212,95823.42254825,0
+SDOW.US,D,20180817,000000,675.596,675.816,659.548,664.148,81402.386977843,0
+SDOW.US,D,20180820,000000,659.548,660.952,654.916,657.028,49103.182847699,0
+SDOW.US,D,20180821,000000,653.616,654.864,647.768,651.964,50078.375826846,0
+SDOW.US,D,20180822,000000,653.616,660.628,651.532,658.704,41265.80806037,0
+SDOW.US,D,20180823,000000,662.928,668.832,657.028,665.016,55173.020360325,0
+SDOW.US,D,20180824,000000,658.268,661.248,651.964,654.916,62182.9586805,0
+SDOW.US,D,20180827,000000,643.08,643.928,633.392,633.824,80294.951920464,0
+SDOW.US,D,20180828,000000,628.332,635.692,628.332,634.236,47659.601725539,0
+SDOW.US,D,20180829,000000,633.392,635.26,625.38,628.332,47438.336348831,0
+SDOW.US,D,20180830,000000,633.824,642.652,630.472,638.02,69765.453484643,0
+SDOW.US,D,20180831,000000,642.272,646.5,635.476,640.14,71264.4432988,0
+SDOW.US,D,20180904,000000,645.224,652.18,639.7,641.004,50988.555940716,0
+SDOW.US,D,20180905,000000,646.5,647.364,636.996,639.296,90700.334886211,0
+SDOW.US,D,20180906,000000,638.02,646.5,631.74,637.212,72303.910360663,0
+SDOW.US,D,20180907,000000,643.928,651.096,637.212,642.652,85413.606887142,0
+SDOW.US,D,20180910,000000,636.776,648.144,635.072,648.144,61000.167802005,0
+SDOW.US,D,20180911,000000,654.916,656.184,636.344,639.296,77186.893690715,0
+SDOW.US,D,20180912,000000,639.296,642.652,626.648,638.432,112914.41829035,0
+SDOW.US,D,20180913,000000,629.172,632.988,624.112,627.088,56283.410547944,0
+SDOW.US,D,20180914,000000,624.972,632.988,622.4,627.524,52622.742963346,0
+SDOW.US,D,20180917,000000,629.172,635.916,624.544,634.236,51442.168432531,0
+SDOW.US,D,20180918,000000,631.312,632.176,614.928,619.448,87249.481548641,0
+SDOW.US,D,20180919,000000,617.42,617.912,605.132,608.488,111036.43302293,0
+SDOW.US,D,20180920,000000,597.952,597.952,589.128,591.628,110123.6671701,0
+SDOW.US,D,20180921,000000,584.068,590.372,584.068,587.48,63970.443084322,0
+SDOW.US,D,20180924,000000,590.372,599.256,589.996,597.952,93808.39311596,0
+SDOW.US,D,20180925,000000,594.168,604.528,593.736,602.612,58158.810076401,0
+SDOW.US,D,20180926,000000,602.612,613.604,595.848,610.684,71599.111798462,0
+SDOW.US,D,20180927,000000,608.14,611.516,599.256,606.836,73594.194101632,0
+SDOW.US,D,20180928,000000,613.196,613.196,602.316,605.964,65808.5340935,0
+SDOW.US,D,20181001,000000,593.708,597.12,587.4,591.976,106724.89800301,0
+SDOW.US,D,20181002,000000,595.848,595.848,581.852,584.824,102998.47877057,0
+SDOW.US,D,20181003,000000,577.196,584.388,573.568,581.444,86730.11740899,0
+SDOW.US,D,20181004,000000,584.388,604.728,584.388,594.552,155952.93510334,0
+SDOW.US,D,20181005,000000,594.112,616.612,591.592,607.272,120325.51554058,0
+SDOW.US,D,20181008,000000,615.744,622.484,601.152,603.448,111046.77597877,0
+SDOW.US,D,20181009,000000,607.704,615.336,600.5,608.14,74649.175597254,0
+SDOW.US,D,20181010,000000,610.684,666.124,609.052,663.98,270604.23119216,0
+SDOW.US,D,20181011,000000,675.868,720.784,659.468,708.9,491685.28165128,0
+SDOW.US,D,20181012,000000,674.624,713.168,673.324,684.752,357185.11452403,0
+SDOW.US,D,20181015,000000,689.464,692.38,672.892,692.38,209521.31974344,0
+SDOW.US,D,20181016,000000,674.188,678.816,645.384,647.932,202098.77136352,0
+SDOW.US,D,20181017,000000,655.54,671.24,646.248,653.836,196551.99190335,0
+SDOW.US,D,20181018,000000,661.928,689.896,655.54,678.412,180150.28028969,0
+SDOW.US,D,20181019,000000,672.892,681.392,660.656,673.324,214317.12673141,0
+SDOW.US,D,20181022,000000,668.232,690.3,664.42,683.48,154219.3818264,0
+SDOW.US,D,20181023,000000,717.804,728.82,684.752,693.624,308013.96368082,0
+SDOW.US,D,20181024,000000,689.896,749.152,685.18,744.876,270459.06041912,0
+SDOW.US,D,20181025,000000,730.092,739.808,697.904,708.032,251878.30964487,0
+SDOW.US,D,20181026,000000,728.392,755.032,714.824,734.72,475368.89942329,0
+SDOW.US,D,20181029,000000,715.664,785.104,703.024,755.892,393321.18587933,0
+SDOW.US,D,20181030,000000,755.46,758.868,713.336,716.528,413344.04021063,0
+SDOW.US,D,20181031,000000,697.496,701.1,676.436,695.336,270749.03257391,0
+SDOW.US,D,20181101,000000,686.052,697.04,672.892,674.188,168384.0598485,0
+SDOW.US,D,20181102,000000,660.228,698.744,658.948,684.752,261329.92432571,0
+SDOW.US,D,20181105,000000,682.228,683.48,663.98,667.4,97048.324032662,0
+SDOW.US,D,20181106,000000,666.552,668.672,652.56,653.836,68155.646286491,0
+SDOW.US,D,20181107,000000,638.18,644.52,610.684,612.328,153711.09942515,0
+SDOW.US,D,20181108,000000,615.336,617.88,603.884,609.812,114861.47972712,0
+SDOW.US,D,20181109,000000,616.612,631.444,614.904,623.32,105814.34849786,0
+SDOW.US,D,20181112,000000,628.032,670.536,626.324,667.4,181969.53234359,0
+SDOW.US,D,20181113,000000,670.808,682.664,658.104,675.464,186940.061407,0
+SDOW.US,D,20181114,000000,661.088,703.8,658.52,691.568,232689.54082376,0
+SDOW.US,D,20181115,000000,700.012,715.228,668.232,673.324,250275.15148975,0
+SDOW.US,D,20181116,000000,681.796,685.18,656.404,663.58,196882.96649021,0
+SDOW.US,D,20181119,000000,668.232,704.672,666.124,695.336,163161.23654087,0
+SDOW.US,D,20181120,000000,726.248,750.02,721.616,741.516,207935.89236976,0
+SDOW.US,D,20181121,000000,729.656,741.516,722.864,740.68,113847.1312723,0
+SDOW.US,D,20181123,000000,755.46,758.868,747.012,758.008,63316.251127478,0
+SDOW.US,D,20181126,000000,737.672,740.68,721.428,724.972,100024.87896674,0
+SDOW.US,D,20181127,000000,736.836,744.464,714.604,714.824,95765.428117293,0
+SDOW.US,D,20181128,000000,700.452,705.948,660.656,660.656,125192.24565431,0
+SDOW.US,D,20181129,000000,662.736,673.324,651.884,662.736,71992.88290292,0
+SDOW.US,D,20181130,000000,666.552,668.672,645.092,648.36,49761.068717343,0
+SDOW.US,D,20181203,000000,612.328,636.344,611.952,624.62,105563.90121003,0
+SDOW.US,D,20181204,000000,631.852,684.344,628.468,679.66,201057.45734526,0
+SDOW.US,D,20181206,000000,718.644,746.608,689.024,689.024,297178.97865645,0
+SDOW.US,D,20181207,000000,692,743.816,676.632,734.72,277361.13648554,0
+SDOW.US,D,20181210,000000,738.972,781.34,724.972,732.66,258984.28969784,0
+SDOW.US,D,20181211,000000,698.744,750.832,697.904,736.836,158674.61005423,0
+SDOW.US,D,20181212,000000,708.468,723.724,695.768,722.46,159551.5449529,0
+SDOW.US,D,20181213,000000,716.528,728.392,704.672,718.232,114100.90308164,0
+SDOW.US,D,20181214,000000,738.1,766.692,731.796,760.168,168618.99270257,0
+SDOW.US,D,20181217,000000,774.952,822,761.88,808.004,226627.09113674,0
+SDOW.US,D,20181218,000000,787.244,816.88,774.544,799.972,196287.50774688,0
+SDOW.US,D,20181219,000000,797.828,853.104,760.604,837.212,296616.02634577,0
+SDOW.US,D,20181220,000000,849.508,910.496,841.44,888.028,442041.30996969,0
+SDOW.US,D,20181221,000000,880.424,941.008,841.44,937.164,450322.69307555,0
+SDOW.US,D,20181224,000000,960.88,1016.35,948.8,1011.72,200155.40383955,0
+SDOW.US,D,20181226,000000,999.78,1029.53,864.992,865.856,441060.57612134,0
+SDOW.US,D,20181227,000000,902.404,935.996,837.348,837.348,180305.42462728,0
+SDOW.US,D,20181228,000000,821.62,854.324,810.524,844.144,284711.28417458,0
+SDOW.US,D,20181231,000000,825.844,839.896,816.504,816.504,141335.01398071,0
+SDOW.US,D,20190102,000000,858.168,859.032,807.168,815.668,142294.69252609,0
+SDOW.US,D,20190103,000000,837.348,888.38,835.648,882.828,187393.67389881,0
+SDOW.US,D,20190104,000000,846.256,850.1,786.728,796.932,232928.16759063,0
+SDOW.US,D,20190107,000000,792.712,810.12,770.568,786.296,87508.424835907,0
+SDOW.US,D,20190108,000000,759.952,782.04,753.128,761.224,126249.8128889,0
+SDOW.US,D,20190109,000000,750.988,762.064,741.652,752.696,121913.52865321,0
+SDOW.US,D,20190110,000000,763.796,769.296,739.948,741.652,121174.74609326,0
+SDOW.US,D,20190111,000000,752.264,760.388,741.224,741.224,83367.917978615,0
+SDOW.US,D,20190114,000000,761.224,763.576,745.496,750.612,63700.048667376,0
+SDOW.US,D,20190115,000000,750.988,752.264,732.312,736.104,75986.002639501,0
+SDOW.US,D,20190116,000000,728.904,731.04,715.284,722.916,73211.504735573,0
+SDOW.US,D,20190117,000000,732.748,732.748,699.124,708.032,87421.617885112,0
+SDOW.US,D,20190118,000000,691.056,700.396,675.328,679.12,140490.95490595,0
+SDOW.US,D,20190122,000000,692.732,717.204,688.92,702.972,143357.06184732,0
+SDOW.US,D,20190123,000000,685.104,712.74,678.708,689.788,121228.30782885,0
+SDOW.US,D,20190124,000000,691.056,702.972,685.528,691.492,68697.543294222,0
+SDOW.US,D,20190125,000000,675.328,681.684,665.96,676.632,96555.556065169,0
+SDOW.US,D,20190128,000000,697.856,710.596,693.168,694.008,91890.882981586,0
+SDOW.US,D,20190129,000000,692.356,696.148,681.684,689.352,63786.116835612,0
+SDOW.US,D,20190130,000000,666.8,672.296,645.172,653.616,152324.77395138,0
+SDOW.US,D,20190131,000000,660.872,666.368,650.64,653.184,75219.885124823,0
+SDOW.US,D,20190201,000000,648.932,656.184,639.596,649.368,75649.856574719,0
+SDOW.US,D,20190204,000000,650.208,657.028,636.184,636.616,50265.657205795,0
+SDOW.US,D,20190205,000000,629.388,632.612,622.132,623.84,55035.237412893,0
+SDOW.US,D,20190206,000000,626.844,630.688,621.456,625.564,36097.654662175,0
+SDOW.US,D,20190207,000000,637.048,652.752,628.956,639.16,102588.4544498,0
+SDOW.US,D,20190208,000000,651.072,661.2,644.276,645.144,84560.313030389,0
+SDOW.US,D,20190211,000000,638.724,651.908,637.456,648.524,53729.808629445,0
+SDOW.US,D,20190212,000000,633.66,634.176,617.124,620.428,73385.118637164,0
+SDOW.US,D,20190213,000000,613.224,615.796,605.132,611.952,83384.540586214,0
+SDOW.US,D,20190214,000000,620.428,626.844,608.544,617.912,93230.665154072,0
+SDOW.US,D,20190215,000000,603.448,603.448,585.584,586.016,178065.43590549,0
+SDOW.US,D,20190219,000000,590.296,590.296,580.064,584.744,70671.200903153,0
+SDOW.US,D,20190220,000000,584.744,587.968,578.36,580.064,69036.644489243,0
+SDOW.US,D,20190221,000000,584.744,593.948,582.172,587.724,70390.094139088,0
+SDOW.US,D,20190222,000000,582.172,583.576,574.108,576.184,80730.09484828,0
+SDOW.US,D,20190225,000000,565.172,571.968,561.328,571.968,70621.333080356,0
+SDOW.US,D,20190226,000000,577.488,580.064,567.312,573.7,66189.74589444,0
+SDOW.US,D,20190227,000000,578.76,585.584,574.536,578.76,87186.315639765,0
+SDOW.US,D,20190228,000000,579.632,584.232,574.972,583.448,68105.409072414,0
+SDOW.US,D,20190301,000000,570.72,583.152,567.716,574.972,88603.300589767,0
+SDOW.US,D,20190304,000000,567.716,603.316,566.88,589.428,142375.21982513,0
+SDOW.US,D,20190305,000000,589.864,595.792,585.584,590.672,69918.381474554,0
+SDOW.US,D,20190306,000000,590.296,602.612,588.18,600.044,102818.58521722,0
+SDOW.US,D,20190307,000000,603.448,622.568,603.02,614.092,153943.81593153,0
+SDOW.US,D,20190308,000000,629.388,629.82,614.092,614.496,140273.01405076,0
+SDOW.US,D,20190311,000000,628.956,631.524,600.044,600.472,157236.93919255,0
+SDOW.US,D,20190312,000000,603.884,610.244,599.2,607.272,80837.587710754,0
+SDOW.US,D,20190313,000000,599.636,606.4,591.08,596.224,109761.66371572,0
+SDOW.US,D,20190314,000000,596.656,602.18,592.812,595.36,59815.89935839,0
+SDOW.US,D,20190315,000000,591.516,600.336,580.9,586.888,83169.924252546,0
+SDOW.US,D,20190318,000000,589.428,591.08,581.332,582.172,56138.978557472,0
+SDOW.US,D,20190319,000000,574.972,589.02,569.26,583.016,97589.851649112,0
+SDOW.US,D,20190320,000000,586.016,598.82,581.388,593.708,96114.502876874,0
+SDOW.US,D,20190321,000000,601.372,601.372,576.184,579.196,95219.098414203,0
+SDOW.US,D,20190322,000000,589.02,610.328,584.936,609.896,166894.67420762,0
+SDOW.US,D,20190325,000000,612.036,619.8,603.072,609.48,132115.37702369,0
+SDOW.US,D,20190326,000000,594.976,607.788,589.428,599.256,96914.60438931,0
+SDOW.US,D,20190327,000000,597.952,616.312,592.404,602.236,116162.10642393,0
+SDOW.US,D,20190328,000000,597.12,606.076,593.708,595.412,62594.460566397,0
+SDOW.US,D,20190329,000000,585.152,592.404,580.064,581.332,73394.353419163,0
+SDOW.US,D,20190401,000000,568.1,571.94,557.892,560,142726.51093239,0
+SDOW.US,D,20190402,000000,562.116,568.1,561.68,564.684,54859.776554903,0
+SDOW.US,D,20190403,000000,558.704,567.26,557.892,562.552,70707.401248591,0
+SDOW.US,D,20190404,000000,561.68,561.68,550.196,551.048,121357.96416813,0
+SDOW.US,D,20190405,000000,546.796,552.312,545.056,548.496,55848.267620128,0
+SDOW.US,D,20190408,000000,557.892,560.432,554.048,554.88,55313.389046718,0
+SDOW.US,D,20190409,000000,562.116,569.396,562.116,565.96,60821.751813775,0
+SDOW.US,D,20190410,000000,562.98,569.8,562.712,565.96,40282.857864344,0
+SDOW.US,D,20190411,000000,562.98,572.372,561.68,566.82,38411.891031247,0
+SDOW.US,D,20190412,000000,551.904,556.456,548.064,550.604,72159.847761471,0
+SDOW.US,D,20190415,000000,550.604,555.832,549.556,551.904,35215.917676863,0
+SDOW.US,D,20190416,000000,542.516,551.048,542.516,548.064,47104.037240449,0
+SDOW.US,D,20190417,000000,543.376,551.48,543.376,548.496,48617.063923246,0
+SDOW.US,D,20190418,000000,544.224,548.064,538.452,541.212,75949.063511503,0
+SDOW.US,D,20190422,000000,547.632,548.064,541.648,543.788,37581.868825133,0
+SDOW.US,D,20190423,000000,541.648,544.116,533.12,536.128,56405.679061618,0
+SDOW.US,D,20190424,000000,535.692,539.968,534.42,539.536,36910.31547813,0
+SDOW.US,D,20190425,000000,549.336,557.024,543.376,547.2,62529.078309841,0
+SDOW.US,D,20190426,000000,548.496,551.904,542.516,543.376,49030.782156823,0
+SDOW.US,D,20190429,000000,543.376,544.52,539.536,542.948,55360.671130555,0
+SDOW.US,D,20190430,000000,538.236,550.556,538.236,539.968,47963.610748962,0
+SDOW.US,D,20190501,000000,535.692,550.604,534.42,550.604,53644.47924377,0
+SDOW.US,D,20190502,000000,553.176,566.392,548.904,558.704,90927.879914679,0
+SDOW.US,D,20190503,000000,549.336,554.452,543.788,546.36,56975.280415346,0
+SDOW.US,D,20190506,000000,574.916,576.184,547.632,550.196,114456.25749298,0
+SDOW.US,D,20190507,000000,565.524,590.704,561.488,580.064,166996.99559217,0
+SDOW.US,D,20190508,000000,580.9,585.128,569.8,580.064,121493.1613766,0
+SDOW.US,D,20190509,000000,592.404,608.216,583.716,586.888,166593.98970572,0
+SDOW.US,D,20190510,000000,592.844,611.188,573.648,578.36,181873.4906108,0
+SDOW.US,D,20190513,000000,613.736,626.98,606.076,620.996,167308.3924412,0
+SDOW.US,D,20190514,000000,614.168,615.444,593.708,604.372,121135.59061758,0
+SDOW.US,D,20190515,000000,616.744,618.852,591.536,597.52,119126.10205449,0
+SDOW.US,D,20190516,000000,589.428,590.704,574.916,581.772,88547.15311521,0
+SDOW.US,D,20190517,000000,595.848,597.52,575.784,588.156,110168.73290626,0
+SDOW.US,D,20190520,000000,597.952,602.64,589.02,594.112,74721.57628813,0
+SDOW.US,D,20190521,000000,583.88,587.724,579.196,581.772,58875.798550842,0
+SDOW.US,D,20190522,000000,586.452,589.02,580.68,587.292,41776.306809302,0
+SDOW.US,D,20190523,000000,603.936,617.988,603.936,606.512,112302.33693942,0
+SDOW.US,D,20190524,000000,597.412,606.432,594.656,599.256,431621.8901353,0
+SDOW.US,D,20190528,000000,597.852,617.176,591.028,617.176,173710.31271453,0
+SDOW.US,D,20190529,000000,627.492,646.516,626.224,632.936,319780.55351329,0
+SDOW.US,D,20190530,000000,630.176,637.428,626.004,629.088,300436.27096332,0
+SDOW.US,D,20190531,000000,647.444,656.512,643.08,655.648,224067.57895776,0
+SDOW.US,D,20190603,000000,656.944,666.856,646.576,656.404,232352.65597642,0
+SDOW.US,D,20190604,000000,637.84,639.432,614.364,615.444,204398.60147268,0
+SDOW.US,D,20190605,000000,603.288,611.628,599.256,599.472,148307.6437816,0
+SDOW.US,D,20190606,000000,597.012,601.48,581.66,587.1,122036.90534073,0
+SDOW.US,D,20190607,000000,580.9,581.66,562.98,569.184,135576.20392582,0
+SDOW.US,D,20190610,000000,557.972,564.684,554.236,564.388,83634.61848276,0
+SDOW.US,D,20190611,000000,553.508,568.316,552.02,565.116,90250.785698476,0
+SDOW.US,D,20190612,000000,565.852,571.184,562.764,567.448,79636.69665954,0
+SDOW.US,D,20190613,000000,562.224,568.748,558.92,560.868,89303.297065328,0
+SDOW.US,D,20190614,000000,563.416,568.664,557.568,561.792,70629.459688515,0
+SDOW.US,D,20190617,000000,561.488,565.228,557.568,561.3,54508.485447642,0
+SDOW.US,D,20190618,000000,550.824,552.64,534.312,537.936,172385.67558452,0
+SDOW.US,D,20190619,000000,536.772,541.648,532.064,535.908,146651.66267345,0
+SDOW.US,D,20190620,000000,521.076,534.388,518.772,522.156,188779.99937258,0
+SDOW.US,D,20190621,000000,522.48,524.484,512.572,523.324,139237.2409017,0
+SDOW.US,D,20190624,000000,523.128,523.648,518.692,523.324,90834.793312124,0
+SDOW.US,D,20190625,000000,521.836,535.012,521.724,533.392,208200.00713495,0
+SDOW.US,D,20190626,000000,529.224,534.796,527.188,534.372,155843.96467575,0
+SDOW.US,D,20190627,000000,533.824,539.404,530.816,536.072,112672.83639324,0
+SDOW.US,D,20190628,000000,530.712,536.072,529.004,531.684,111457.53908211,0
+SDOW.US,D,20190701,000000,515.936,530.6,514.196,524.7,156664.38270858,0
+SDOW.US,D,20190702,000000,526.004,529.872,520.424,520.424,83748.021605714,0
+SDOW.US,D,20190703,000000,517.42,517.528,510.032,510.032,55854.916663168,0
+SDOW.US,D,20190705,000000,515.604,523.02,510.676,512.168,86929.588700179,0
+SDOW.US,D,20190708,000000,519.664,522.264,516.908,519.044,54060.044433747,0
+SDOW.US,D,20190709,000000,526.652,527.08,518.72,519.664,56248.687767626,0
+SDOW.US,D,20190710,000000,514.736,518.608,508.512,516.04,85436.509146501,0
+SDOW.US,D,20190711,000000,510.352,512.812,503.048,503.048,129559.18936623,0
+SDOW.US,D,20190712,000000,498.768,499.412,489.532,490.184,180432.4952276,0
+SDOW.US,D,20190715,000000,488.48,491.996,488.48,488.48,99183.405630945,0
+SDOW.US,D,20190716,000000,488.888,492.212,486.316,489.86,119727.84044957,0
+SDOW.US,D,20190717,000000,490.836,496.3,489.588,496.3,94031.136057788,0
+SDOW.US,D,20190718,000000,499.524,504.128,493.512,496.408,149119.565815,0
+SDOW.US,D,20190719,000000,489.748,499.932,489.316,499.524,89209.102288933,0
+SDOW.US,D,20190722,000000,497.792,503.256,495.868,498.112,108320.66833252,0
+SDOW.US,D,20190723,000000,492.428,496.948,487.828,489.1,114174.04255508,0
+SDOW.US,D,20190724,000000,495.004,497.468,491.996,493.624,91679.960560718,0
+SDOW.US,D,20190725,000000,493.948,504.884,493.948,500.256,125815.40874364,0
+SDOW.US,D,20190726,000000,498.768,501.772,496.84,497.684,74106.909198244,0
+SDOW.US,D,20190729,000000,497.792,498.872,493.408,496.624,58175.432684,0
+SDOW.US,D,20190730,000000,502.64,504.776,496.3,497.468,81006.030134425,0
+SDOW.US,D,20190731,000000,495.224,524.268,493.624,516.688,175859.06179017,0
+SDOW.US,D,20190801,000000,515.064,534.692,498.42,532.74,295585.05528334,0
+SDOW.US,D,20190802,000000,536.18,552.912,533.392,539.076,255867.36607737,0
+SDOW.US,D,20190805,000000,561.708,597.852,561.188,586.148,289364.87551976,0
+SDOW.US,D,20190806,000000,575.864,586.372,563.844,564.608,233776.28996946,0
+SDOW.US,D,20190807,000000,585.18,602.88,561.708,566.12,245666.25648945,0
+SDOW.US,D,20190808,000000,557.32,562.9,539.944,540.16,120531.26648353,0
+SDOW.US,D,20190809,000000,544.224,557.428,537.916,545.844,184676.43164328,0
+SDOW.US,D,20190812,000000,556.672,574.464,552.18,569.128,129194.96956417,0
+SDOW.US,D,20190813,000000,572.212,574.68,535.204,544.116,188293.51105684,0
+SDOW.US,D,20190814,000000,570.072,595.056,566.12,593.976,239910.03217352,0
+SDOW.US,D,20190815,000000,587.128,603.536,582.528,586.372,205607.24974077,0
+SDOW.US,D,20190816,000000,575.436,578.548,562.248,564.82,119048.16049441,0
+SDOW.US,D,20190819,000000,543.596,552.124,542.628,549.068,119308.95073808,0
+SDOW.US,D,20190820,000000,551.1,560.544,547.332,559.676,92200.802265489,0
+SDOW.US,D,20190821,000000,545.192,547.436,540.184,543.708,138266.11122664,0
+SDOW.US,D,20190822,000000,540.16,550.664,533.172,541.648,135456.52115111,0
+SDOW.US,D,20190823,000000,549.716,587.776,537.368,580.064,289000.28632642,0
+SDOW.US,D,20190826,000000,561.596,573.868,558.704,560.976,154339.80338367,0
+SDOW.US,D,20190827,000000,551.636,573.192,551.1,569.744,161555.49264679,0
+SDOW.US,D,20190828,000000,574.68,579.304,552.256,553.016,160042.83535528,0
+SDOW.US,D,20190829,000000,536.396,542.732,528.356,531.14,174954.05315422,0
+SDOW.US,D,20190830,000000,522.584,535.012,521.724,529.004,126215.82889114,0
+SDOW.US,D,20190903,000000,541.648,553.884,541.024,545.408,144168.24509815,0
+SDOW.US,D,20190904,000000,532.224,537.368,529.976,530.088,113235.04992137,0
+SDOW.US,D,20190905,000000,513.248,513.656,501.556,507.784,196524.65694863,0
+SDOW.US,D,20190906,000000,505.536,509.376,500.688,504.128,121099.39027214,0
+SDOW.US,D,20190909,000000,501.34,505.936,498.228,501.448,91128.459379708,0
+SDOW.US,D,20190910,000000,504.128,508.732,498.228,498.228,109621.66442061,0
+SDOW.US,D,20190911,000000,496.52,499.204,485.664,486.208,125670.60736189,0
+SDOW.US,D,20190912,000000,481.28,487.292,476.568,483.228,174547.72274624,0
+SDOW.US,D,20190913,000000,479.248,481.924,477.6,481.28,104818.83899831,0
+SDOW.US,D,20190916,000000,486.428,490.728,483.66,488.776,100930.25699397,0
+SDOW.US,D,20190917,000000,491.996,493.3,486.748,487.292,68433.059137756,0
+SDOW.US,D,20190918,000000,488.776,498.008,483.876,485.04,84047.228542497,0
+SDOW.US,D,20190919,000000,482.684,489.532,478.488,488.372,87940.243242203,0
+SDOW.US,D,20190920,000000,485.448,497.256,482.9,496.52,113935.04639693,0
+SDOW.US,D,20190923,000000,502.208,502.932,492.62,495.656,72019.848466359,0
+SDOW.US,D,20190924,000000,490.184,509.512,489.156,502.932,163818.75301923,0
+SDOW.US,D,20190925,000000,501.012,506.78,491.944,494.324,116284.00554632,0
+SDOW.US,D,20190926,000000,492.596,504.128,492.596,498.848,80763.709454758,0
+SDOW.US,D,20190927,000000,495.192,509.296,492.808,503.588,164764.39469598,0
+SDOW.US,D,20190930,000000,501.124,501.124,493.572,497.44,93733.776077405,0
+SDOW.US,D,20191001,000000,493.784,517.936,491.184,517.284,145753.67247182,0
+SDOW.US,D,20191002,000000,526.652,552.42,526.652,545.624,227969.0896569,0
+SDOW.US,D,20191003,000000,548.848,566.848,537.968,538.4,246909.62753786,0
+SDOW.US,D,20191004,000000,532.472,533.768,514.628,516.204,165711.51393785,0
+SDOW.US,D,20191007,000000,520.504,524.376,510.924,521.592,135813.72251885,0
+SDOW.US,D,20191008,000000,533.444,541.104,524.268,539.592,200049.01915092,0
+SDOW.US,D,20191009,000000,528.164,534.42,523.616,528.276,95304.427799878,0
+SDOW.US,D,20191010,000000,530.328,530.712,513.304,519.016,131703.8751378,0
+SDOW.US,D,20191011,000000,503.152,503.912,489.26,501.124,237941.17665123,0
+SDOW.US,D,20191014,000000,504.128,505.104,497.76,502.424,71733.570224375,0
+SDOW.US,D,20191015,000000,495.732,496.932,483.928,489.26,102305.87012061,0
+SDOW.US,D,20191016,000000,491.836,494.004,487.564,490.236,73634.08835987,0
+SDOW.US,D,20191017,000000,486.988,492.484,484.636,488.616,99827.254631949,0
+SDOW.US,D,20191018,000000,492.596,502.852,489.944,502.852,95111.974943009,0
+SDOW.US,D,20191021,000000,500.364,504.232,498.956,500.036,69106.459441159,0
+SDOW.US,D,20191022,000000,498.42,502.424,493.352,501.668,98429.478028506,0
+SDOW.US,D,20191023,000000,500.036,504.668,496.172,499.496,64587.326521888,0
+SDOW.US,D,20191024,000000,495.628,506.62,495.192,501.34,83943.798984103,0
+SDOW.US,D,20191025,000000,503.152,503.588,489.588,493.136,96091.231226235,0
+SDOW.US,D,20191028,000000,486.016,489.26,481.6,486.124,74613.344643096,0
+SDOW.US,D,20191029,000000,487.852,488.724,481.924,485.584,84733.92693198,0
+SDOW.US,D,20191030,000000,485.804,491,479.98,481.068,101242.76201683,0
+SDOW.US,D,20191031,000000,482.464,495.516,481.708,488.832,111885.29418433,0
+SDOW.US,D,20191101,000000,480.736,481.496,472.832,472.992,148477.93316167,0
+SDOW.US,D,20191104,000000,465.008,469.42,463.844,466.42,81278.27150777,0
+SDOW.US,D,20191105,000000,463.736,467.172,461.676,465.444,84666.328327743,0
+SDOW.US,D,20191106,000000,464.496,469.316,463.196,465.444,91112.206163389,0
+SDOW.US,D,20191107,000000,456.7,456.7,449.312,454.344,163758.17284931,0
+SDOW.US,D,20191108,000000,453.8,458.968,453.584,454.128,73808.8104353,0
+SDOW.US,D,20191111,000000,460.38,462.436,452.528,454.016,59709.884061036,0
+SDOW.US,D,20191112,000000,452.312,456.268,449.82,453.156,64581.785652688,0
+SDOW.US,D,20191113,000000,457.996,458.648,448.148,449.604,92324.178953002,0
+SDOW.US,D,20191114,000000,450.796,454.236,448.308,449.06,56805.729817836,0
+SDOW.US,D,20191115,000000,442.92,445.084,437.964,437.964,107276.39918402,0
+SDOW.US,D,20191118,000000,438.94,439.7,436.176,436.5,70803.812372666,0
+SDOW.US,D,20191119,000000,434.308,443.14,433.88,441.508,71730.984485415,0
+SDOW.US,D,20191120,000000,444.54,453.584,443.244,446.464,109082.35315184,0
+SDOW.US,D,20191121,000000,446.064,451.668,445.736,449.168,66724.99385913,0
+SDOW.US,D,20191122,000000,445.736,448.524,442.756,444.108,73901.897037855,0
+SDOW.US,D,20191125,000000,439.7,439.916,434.308,434.74,68442.293919756,0
+SDOW.US,D,20191126,000000,433.772,435.392,430.84,432.144,65766.792878863,0
+SDOW.US,D,20191127,000000,431.268,433.552,429.464,429.544,50008.930266209,0
+SDOW.US,D,20191129,000000,432.792,434.632,431.164,433.552,39405.922965673,0
+SDOW.US,D,20191202,000000,431.6,446.896,431.6,446.064,101181.07367307,0
+SDOW.US,D,20191203,000000,460.6,468.988,459.408,460.168,200945.16239615,0
+SDOW.US,D,20191204,000000,452.636,454.344,448.844,452.744,68017.493947779,0
+SDOW.US,D,20191205,000000,448.416,456.912,448.416,451.012,69940.914342633,0
+SDOW.US,D,20191206,000000,441.396,441.396,433.664,434.632,108955.28255153,0
+SDOW.US,D,20191209,000000,436.228,439.368,434.664,438.94,62523.537440641,0
+SDOW.US,D,20191210,000000,439.7,444.592,437.528,440.884,62264.594153375,0
+SDOW.US,D,20191211,000000,441.836,444.624,438.724,439.264,51672.299199958,0
+SDOW.US,D,20191212,000000,440.456,442.024,424.808,429.032,167147.33784313,0
+SDOW.US,D,20191213,000000,429.464,433.552,421.696,428.164,119355.86343064,0
+SDOW.US,D,20191216,000000,424.372,424.48,419.308,424.048,72283.224448984,0
+SDOW.US,D,20191217,000000,423.644,424.808,420.096,422.664,65974.390778211,0
+SDOW.US,D,20191218,000000,420.824,423.94,420.612,423.54,57202.456052534,0
+SDOW.US,D,20191219,000000,421.912,422.236,418.012,418.12,63807.172138571,0
+SDOW.US,D,20191220,000000,413.6,415.12,411.888,414.684,74811.338369165,0
+SDOW.US,D,20191223,000000,410.164,411.348,409.404,410.484,64476.139746614,0
+SDOW.US,D,20191224,000000,409.836,412.868,409.836,412.112,27927.827722864,0
+SDOW.US,D,20191226,000000,410.92,411.676,407.78,407.78,41908.548887535,0
+SDOW.US,D,20191227,000000,404.536,408.644,404.536,406.696,59742.759884954,0
+SDOW.US,D,20191230,000000,406.916,416.388,406.804,414.596,98029.796663568,0
+SDOW.US,D,20191231,000000,417.932,419.124,411.404,411.888,72936.677623268,0
+SDOW.US,D,20200102,000000,406.696,407.56,397.3,397.516,120020.39834332,0
+SDOW.US,D,20200103,000000,410.808,411.136,403.556,406.916,122549.98982862,0
+SDOW.US,D,20200106,000000,415.576,416.12,403.88,403.88,123501.17237457,0
+SDOW.US,D,20200107,000000,406.916,409.944,405.076,409.188,77679.661658208,0
+SDOW.US,D,20200108,000000,411.028,411.924,397.192,402.36,142914.16170262,0
+SDOW.US,D,20200109,000000,396.11,398.279,392.295,393.188,136238.89188211,0
+SDOW.US,D,20200110,000000,392.105,400.476,391.428,398.681,123719.48262104,0
+SDOW.US,D,20200113,000000,396.541,399.228,395.488,395.678,73111.030307419,0
+SDOW.US,D,20200114,000000,396.437,396.976,389.724,394.814,208450.0850315,0
+SDOW.US,D,20200115,000000,396.002,396.11,386.798,390.263,151006.78586441,0
+SDOW.US,D,20200116,000000,385.5,386.039,380.003,380.301,136468.65325825,0
+SDOW.US,D,20200117,000000,377.376,380.301,377.052,378.567,117264.73939467,0
+SDOW.US,D,20200121,000000,381.931,385.824,378.455,383.985,145051.45964858,0
+SDOW.US,D,20200122,000000,381.276,385.038,379.218,383.985,91956.634629422,0
+SDOW.US,D,20200123,000000,388.529,393.08,384.197,385.28,152992.63338559,0
+SDOW.US,D,20200124,000000,381.6,398.22,380.464,392.429,262572.92598284,0
+SDOW.US,D,20200127,000000,411.888,413.952,405.292,410.808,232639.67300096,0
+SDOW.US,D,20200128,000000,406.804,408.864,398.357,402.472,195572.73562012,0
+SDOW.US,D,20200129,000000,395.026,402.576,393.947,402.148,217041.01802998,0
+SDOW.US,D,20200130,000000,409.404,412.756,396.329,397.081,296073.39055548,0
+SDOW.US,D,20200131,000000,403.88,425.94,402.792,423.016,319213.53789852,0
+SDOW.US,D,20200203,000000,417.204,417.824,405.56,416.12,223987.05165872,0
+SDOW.US,D,20200204,000000,399.548,400.744,393.62,397.628,245530.6898897,0
+SDOW.US,D,20200205,000000,387.118,389.939,377.268,378.023,344140.06147155,0
+SDOW.US,D,20200206,000000,373.807,379.653,373.156,374.346,250176.89340928,0
+SDOW.US,D,20200207,000000,378.674,386.504,378.354,384.413,209414.19627224,0
+SDOW.US,D,20200210,000000,388.637,388.745,377.7,377.7,195337.43337478,0
+SDOW.US,D,20200211,000000,372.072,380.409,371.968,377.815,173086.41084264,0
+SDOW.US,D,20200212,000000,371.314,371.638,366.524,367.012,225713.95589263,0
+SDOW.US,D,20200213,000000,372.393,373.826,366.796,370.448,200837.66953367,0
+SDOW.US,D,20200214,000000,370.121,375.973,369.502,371.638,154122.60131104,0
+SDOW.US,D,20200218,000000,377.052,382.251,374.131,377.592,157183.37745695,0
+SDOW.US,D,20200219,000000,374.346,376.189,370.883,373.267,136404.74856682,0
+SDOW.US,D,20200220,000000,375.645,388.637,372.858,378.455,248170.72936771,0
+SDOW.US,D,20200221,000000,383.226,391.294,382.359,387.23,233950.64265361,0
+SDOW.US,D,20200224,000000,424.536,430.6,415.256,428.004,502725.27883603,0
+SDOW.US,D,20200225,000000,422.48,472.992,420.128,468.66,766828.9622831,0
+SDOW.US,D,20200226,000000,462.304,478.948,441.54,474.832,934768.64442179,0
+SDOW.US,D,20200227,000000,500.688,539.648,485.12,539.648,1033616.2733792,0
+SDOW.US,D,20200228,000000,584.096,605.512,553.908,554.88,1031984.3027043,0
+SDOW.US,D,20200302,000000,542.972,561.68,475.916,476.028,807918.57070292,0
+SDOW.US,D,20200303,000000,470.72,527.976,454.284,517.34,631739.61606429,0
+SDOW.US,D,20200304,000000,480.252,494.864,446.708,447.468,776844.63744847,0
+SDOW.US,D,20200305,000000,480.36,503.616,469.42,494.324,463456.03064395,0
+SDOW.US,D,20200306,000000,538.884,545.768,501.772,508.916,609249.22798273,0
+SDOW.US,D,20200309,000000,618.152,636.776,579.332,629.956,468218.59241673,0
+SDOW.US,D,20200310,000000,562.44,641.464,536.072,536.396,604374.74065212,0
+SDOW.US,D,20200311,000000,580.844,644.004,571.264,629.956,425734.90130626,0
+SDOW.US,D,20200312,000000,776.092,821.732,684.584,819.236,684883.57012369,0
+SDOW.US,D,20200313,000000,674.84,809.492,597.064,597.172,806230.8219447,0
+SDOW.US,D,20200316,000000,799.232,820.756,692.572,812.636,645912.79008583,0
+SDOW.US,D,20200317,000000,758.224,853.08,670.612,689.212,708075.80163722,0
+SDOW.US,D,20200318,000000,817.508,911.068,758.224,822.92,616917.79095511,0
+SDOW.US,D,20200319,000000,836.976,908.036,751.424,797.716,614438.06729261,0
+SDOW.US,D,20200320,000000,763.96,908.576,743.632,900.02,640668.54208396,0
+SDOW.US,D,20200323,000000,923.736,1037.76,910.744,982.888,740017.06561706,0
+SDOW.US,D,20200324,000000,835.564,835.564,671.808,671.916,1083419.0833112,0
+SDOW.US,D,20200325,000000,617.88,666.828,526.812,604.456,1712627.2609338,0
+SDOW.US,D,20200326,000000,581.716,584.532,487.292,491.836,1694489.7796955,0
+SDOW.US,D,20200327,000000,542.948,558.16,502.12,546.092,1445476.8382095,0
+SDOW.US,D,20200330,000000,540.236,556.372,490.86,495.844,1342773.1336803,0
+SDOW.US,D,20200331,000000,503.096,525.188,484.148,522.044,1215771.2401454,0
+SDOW.US,D,20200401,000000,583.124,601.724,552.368,589.828,1396812.8615937,0
+SDOW.US,D,20200402,000000,599.908,609.864,544.248,552.256,1488976.3553399,0
+SDOW.US,D,20200403,000000,560.916,592.324,547.276,576.516,1251197.7108518,0
+SDOW.US,D,20200406,000000,506.996,518.908,436.392,448.736,1694299.5431863,0
+SDOW.US,D,20200407,000000,392.864,445.704,389.724,445.272,2222073.2447178,0
+SDOW.US,D,20200408,000000,430.328,443.76,394.706,399.578,1653272.3618928,0
+SDOW.US,D,20200409,000000,380.628,395.678,369.579,384.309,2016497.3932358,0
+SDOW.US,D,20200413,000000,388.317,414.848,387.118,399.362,1583207.7014714,0
+SDOW.US,D,20200414,000000,376.404,385.5,366.876,371.098,1587689.5258714,0
+SDOW.US,D,20200415,000000,396.813,404.988,385.5,391.997,1623293.6737835,0
+SDOW.US,D,20200416,000000,389.671,407.152,378.898,390.803,1725159.968281,0
+SDOW.US,D,20200417,000000,359.947,376.189,353.877,356.155,1460350.3780978,0
+SDOW.US,D,20200420,000000,375.43,382.47,361.029,381.172,1780906.6532991,0
+SDOW.US,D,20200421,000000,406.072,415.604,396.541,411.6,2003016.8278642,0
+SDOW.US,D,20200422,000000,389.292,394.706,379.761,387.23,1281567.5843266,0
+SDOW.US,D,20200423,000000,383.769,386.906,366.876,385.5,1636161.7884129,0
+SDOW.US,D,20200424,000000,378.674,389.939,369.798,372.072,1244003.4462829,0
+SDOW.US,D,20200427,000000,366.222,369.147,351.714,355.717,1080060.5777936,0
+SDOW.US,D,20200428,000000,339.693,360.159,338.879,356.26,1487589.6604748,0
+SDOW.US,D,20200429,000000,337.205,341.426,327.456,333.308,1645459.36693,0
+SDOW.US,D,20200430,000000,342.508,351.282,338.072,345.324,1124220.5665326,0
+SDOW.US,D,20200501,000000,362.326,374.644,358.427,370.772,1260256.2932108,0
+SDOW.US,D,20200504,000000,381.819,388.529,369.039,370.013,1162847.0738976,0
+SDOW.US,D,20200505,000000,358.427,364.601,350.52,363.843,987806.21379255,0
+SDOW.US,D,20200506,000000,357.237,374.019,356.26,373.372,1291922.7300783,0
+SDOW.US,D,20200507,000000,361.672,365.036,352.468,362.545,1358676.9058486,0
+SDOW.US,D,20200508,000000,347.494,352.26,340.883,341.861,1306939.9631746,0
+SDOW.US,D,20200511,000000,350.305,352.906,340.344,345.974,1065419.3850204,0
+SDOW.US,D,20200512,000000,340.668,365.679,339.151,365.679,1293773.380391,0
+SDOW.US,D,20200513,000000,370.556,397.844,367.958,388.964,2000178.7946601,0
+SDOW.US,D,20200514,000000,402.068,412.352,369.798,369.798,2370654.9768291,0
+SDOW.US,D,20200515,000000,379.947,383.334,365.359,367.092,1443026.6658494,0
+SDOW.US,D,20200518,000000,336.12,336.875,319.444,325.074,1603657.5721224,0
+SDOW.US,D,20200519,000000,326.484,339.909,324.211,339.909,1226452.5583973,0
+SDOW.US,D,20200520,000000,326.156,328.865,320.963,324.532,1170302.8674927,0
+SDOW.US,D,20200521,000000,325.293,332.004,318.146,327.243,1596446.3155546,0
+SDOW.US,D,20200522,000000,327.887,334.714,326.914,327.567,1067364.968892,0
+SDOW.US,D,20200526,000000,303.853,307.642,299.138,305.91,1484884.9775228,0
+SDOW.US,D,20200527,000000,293.456,306.123,285.986,285.986,1855430.9746437,0
+SDOW.US,D,20200528,000000,278.729,292.265,278.295,290.424,1360478.0577297,0
+SDOW.US,D,20200529,000000,294.106,303.199,287.067,291.397,1846287.8016817,0
+SDOW.US,D,20200601,000000,292.592,296.351,286.418,287.393,949096.22399836,0
+SDOW.US,D,20200602,000000,283.276,286.091,278.622,278.622,1186113.9224496,0
+SDOW.US,D,20200603,000000,270.716,272.827,258.912,261.295,1458990.279405,0
+SDOW.US,D,20200604,000000,264.002,266.709,257.613,260.754,1124565.5779881,0
+SDOW.US,D,20200605,000000,239.962,241.586,229.459,236.388,2152663.5150358,0
+SDOW.US,D,20200608,000000,232.815,232.815,223.936,224.369,1235905.2812519,0
+SDOW.US,D,20200609,000000,231.3,233.996,226.968,230.649,1172602.6976018,0
+SDOW.US,D,20200610,000000,231.3,239.638,228.917,238.122,1485501.1221778,0
+SDOW.US,D,20200611,000000,261.728,289.015,256.746,286.852,2877094.1155941,0
+SDOW.US,D,20200612,000000,263.136,289.126,258.588,271.365,2806678.9028479,0
+SDOW.US,D,20200615,000000,291.615,295.297,261.728,265.41,1900081.8843938,0
+SDOW.US,D,20200616,000000,239.204,264.76,239.096,249.059,2118017.9374952,0
+SDOW.US,D,20200617,000000,246.892,256.097,246.406,254.256,1194342.4826025,0
+SDOW.US,D,20200618,000000,259.995,262.432,253.282,255.556,1316070.9462244,0
+SDOW.US,D,20200619,000000,245.401,264.76,244.727,261.836,1813714.1398305,0
+SDOW.US,D,20200622,000000,263.894,267.67,255.772,257.072,1148156.7520841,0
+SDOW.US,D,20200623,000000,249.546,254.473,248.192,252.632,1232654.2685968,0
+SDOW.US,D,20200624,000000,259.779,277.97,258.696,272.882,2232147.2837054,0
+SDOW.US,D,20200625,000000,277.322,281.221,262.919,263.785,1622851.1430301,0
+SDOW.US,D,20200626,000000,269.2,287.716,268.014,285.876,1923222.7705194,0
+SDOW.US,D,20200629,000000,279.704,283.604,266.168,266.384,1688558.0945216,0
+SDOW.US,D,20200630,000000,268.875,270.174,256.638,260.32,1155472.546384,0
+SDOW.US,D,20200701,000000,257.397,262.486,253.119,261.944,1113158.4058711,0
+SDOW.US,D,20200702,000000,250.358,260.32,247.109,258.479,1460197.4501079,0
+SDOW.US,D,20200706,000000,247.434,251.224,244.294,245.052,1433958.1099259,0
+SDOW.US,D,20200707,000000,250.249,256.638,247.867,255.556,1190455.3781632,0
+SDOW.US,D,20200708,000000,253.931,258.263,249.492,250.466,994972.40462416,0
+SDOW.US,D,20200709,000000,250.466,266.384,249.694,260.754,1611912.7284473,0
+SDOW.US,D,20200710,000000,261.403,263.244,248.842,249.708,1255166.4507639,0
+SDOW.US,D,20200713,000000,243.644,250.574,233.519,248.95,2127357.2572269,0
+SDOW.US,D,20200714,000000,250.683,252.09,232.058,233.682,1864205.8644996,0
+SDOW.US,D,20200715,000000,222.961,232.154,222.961,227.184,1398692.6938175,0
+SDOW.US,D,20200716,000000,231.732,234.764,227.184,230.649,910019.05927187,0
+SDOW.US,D,20200717,000000,229.026,233.682,228.917,232.058,692405.8541492,0
+SDOW.US,D,20200720,000000,233.14,236.714,229.784,232.274,700007.5572999,0
+SDOW.US,D,20200721,000000,226.643,229.784,223.07,228.051,881135.6163077,0
+SDOW.US,D,20200722,000000,229.35,229.35,222.853,223.394,807680.31332734,0
+SDOW.US,D,20200723,000000,224.802,234.656,224.369,232.058,1289162.269043,0
+SDOW.US,D,20200724,000000,236.172,238.88,232.923,236.822,1051700.1928819,0
+SDOW.US,D,20200727,000000,236.714,238.198,232.815,233.682,611096.18438263,0
+SDOW.US,D,20200728,000000,236.497,239.854,234.656,239.312,737737.92141958,0
+SDOW.US,D,20200729,000000,238.23,239.526,233.249,234.873,608981.41930475,0
+SDOW.US,D,20200730,000000,242.886,249.708,239.312,240.72,1013006.0869128,0
+SDOW.US,D,20200731,000000,239.204,249.275,237.418,237.472,1085594.0591677,0
+SDOW.US,D,20200803,000000,234.44,235.09,230.325,231.408,660141.37279937,0
+SDOW.US,D,20200804,000000,232.274,233.249,226.86,226.86,593456.64258976,0
+SDOW.US,D,20200805,000000,222.961,223.286,217.222,217.98,908934.52647385,0
+SDOW.US,D,20200806,000000,218.522,218.846,212.999,213.108,731646.28982144,0
+SDOW.US,D,20200807,000000,214.623,216.627,211.05,211.375,912338.46711886,0
+SDOW.US,D,20200810,000000,209.534,209.534,203.037,203.145,907722.92307551,0
+SDOW.US,D,20200811,000000,197.081,207.032,195.456,205.419,1366523.8848092,0
+SDOW.US,D,20200812,000000,199.463,202.062,197.514,199.03,840482.62838081,0
+SDOW.US,D,20200813,000000,201.088,202.928,198.705,200.33,667675.10795456,0
+SDOW.US,D,20200814,000000,202.928,203.686,198.716,199.68,623529.89486675,0
+SDOW.US,D,20200817,000000,198.814,202.387,198.597,201.304,295097.08940249,0
+SDOW.US,D,20200818,000000,200.979,205.311,200.438,203.037,482723.84919897,0
+SDOW.US,D,20200819,000000,202.062,205.744,199.68,204.878,486686.30945931,0
+SDOW.US,D,20200820,000000,207.91,208.343,202.712,203.47,516677.92626342,0
+SDOW.US,D,20200821,000000,204.119,204.553,198.597,198.814,572412.05197804,0
+SDOW.US,D,20200824,000000,194.049,196.67,190.692,190.692,625196.21893073,0
+SDOW.US,D,20200825,000000,188.96,195.24,188.851,191.992,505352.38961925,0
+SDOW.US,D,20200826,000000,191.884,194.106,189.934,190.584,336270.91903414,0
+SDOW.US,D,20200827,000000,188.202,189.826,184.303,187.227,861095.76997752,0
+SDOW.US,D,20200828,000000,184.737,187.227,182.246,183.437,666160.60370664,0
+SDOW.US,D,20200831,000000,184.628,189.23,184.303,188.635,472751.02342208,0
+SDOW.US,D,20200901,000000,189.609,190.8,183.226,183.329,726813.54370546,0
+SDOW.US,D,20200902,000000,180.73,181.921,173.42,174.882,972064.23500494,0
+SDOW.US,D,20200903,000000,175.64,193.183,172.846,188.96,1804413.6061832,0
+SDOW.US,D,20200904,000000,185.927,201.843,184.087,192.208,1630018.4420355,0
+SDOW.US,D,20200908,000000,198.597,206.055,198.38,204.986,1192748.5592294,0
+SDOW.US,D,20200909,000000,199.355,200.763,189.285,195.132,844773.10809778,0
+SDOW.US,D,20200910,000000,192.641,205.744,190.421,203.795,974738.25848071,0
+SDOW.US,D,20200911,000000,201.088,205.636,197.189,200.654,1105378.2867322,0
+SDOW.US,D,20200914,000000,196.756,197.406,191.396,193.399,523895.09309167,0
+SDOW.US,D,20200915,000000,189.285,194.808,188.418,193.183,400788.43060412,0
+SDOW.US,D,20200916,000000,191.234,192.852,185.603,192.641,685653.75094245,0
+SDOW.US,D,20200917,000000,199.138,200.51,192.1,195.132,888357.95461386,0
+SDOW.US,D,20200918,000000,194.915,204.011,194.266,200.546,670949.02286902,0
+SDOW.US,D,20200921,000000,211.05,220.904,209.75,211.699,1000430.5301771,0
+SDOW.US,D,20200922,000000,210.617,215.273,207.151,208.343,629501.10490762,0
+SDOW.US,D,20200923,000000,205.094,221.338,204.066,220.254,822317.44279653,0
+SDOW.US,D,20200924,000000,221.986,225.874,212.025,218.63,1027946.4866228,0
+SDOW.US,D,20200925,000000,221.986,223.487,208.452,209.859,793256.32262669,0
+SDOW.US,D,20200928,000000,201.629,203.037,197.406,200.438,749438.02082166,0
+SDOW.US,D,20200929,000000,200.871,205.96,200.114,203.686,526162.0473769,0
+SDOW.US,D,20200930,000000,202.279,202.279,190.692,196.215,1306313.1061725,0
+SDOW.US,D,20201001,000000,192.641,198.505,190.492,195.132,800842.14195235,0
+SDOW.US,D,20201002,000000,203.686,204.878,194.374,197.947,1679238.721919,0
+SDOW.US,D,20201005,000000,193.724,193.941,187.768,188.093,645612.10558393,0
+SDOW.US,D,20201006,000000,185.773,196.448,183.87,195.782,1264968.6177695,0
+SDOW.US,D,20201007,000000,190.367,190.367,183.004,184.412,852793.70095998,0
+SDOW.US,D,20201008,000000,181.488,185.061,181.054,181.921,586724.11712085,0
+SDOW.US,D,20201009,000000,179.539,181.596,176.94,178.564,613254.90702283,0
+SDOW.US,D,20201012,000000,176.615,177.265,171.742,173.8,575860.68896793,0
+SDOW.US,D,20201013,000000,175.207,178.336,174.558,176.831,488147.62136291,0
+SDOW.US,D,20201014,000000,176.182,180.938,174.774,179.755,535404.21720199,0
+SDOW.US,D,20201015,000000,185.927,186.577,179.43,180.08,705832.4883939,0
+SDOW.US,D,20201016,000000,177.738,178.239,173.583,177.914,597643.69274833,0
+SDOW.US,D,20201019,000000,176.831,186.847,176.089,185.603,700210.72250389,0
+SDOW.US,D,20201020,000000,183.437,184.953,178.239,183.437,748974.80415657,0
+SDOW.US,D,20201021,000000,184.52,185.819,180.73,185.603,603247.7278569,0
+SDOW.US,D,20201022,000000,185.386,188.851,181.266,181.921,541438.59315174,0
+SDOW.US,D,20201023,000000,180.838,186.361,180.564,182.463,477534.64049782,0
+SDOW.US,D,20201026,000000,188.851,201.412,188.418,194.915,976539.04097061,0
+SDOW.US,D,20201027,000000,195.024,200.114,194.808,199.788,804896.95003269,0
+SDOW.US,D,20201028,000000,212.458,221.012,208.56,220.254,1369322.3931463,0
+SDOW.US,D,20201029,000000,220.796,226.643,211.375,217.438,1130467.3424684,0
+SDOW.US,D,20201030,000000,221.12,229.892,217.872,220.687,1379410.8383938,0
+SDOW.US,D,20201102,000000,211.159,216.188,207.271,210.508,1082938.1358647,0
+SDOW.US,D,20201103,000000,202.387,203.47,193.537,197.514,1628842.3002001,0
+SDOW.US,D,20201104,000000,195.132,195.782,179.539,189.068,1749465.5451123,0
+SDOW.US,D,20201105,000000,181.379,182.138,176.182,178.239,1603803.4816779,0
+SDOW.US,D,20201106,000000,178.13,182.138,177.265,179.322,1029300.3056639,0
+SDOW.US,D,20201109,000000,150.301,164.162,148.894,163.188,2761701.0818151,0
+SDOW.US,D,20201110,000000,161.563,163.837,157.989,158.747,1804632.6552122,0
+SDOW.US,D,20201111,000000,156.173,161.238,156.041,159.181,955930.70146054,0
+SDOW.US,D,20201112,000000,162.321,167.302,160.589,164.379,1311992.4971022,0
+SDOW.US,D,20201113,000000,161.021,161.942,156.041,157.124,1392468.8201411,0
+SDOW.US,D,20201116,000000,150.843,153.442,149.663,149.76,1310537.095459,0
+SDOW.US,D,20201117,000000,153.334,156.149,150.843,151.925,1105067.6286657,0
+SDOW.US,D,20201118,000000,150.734,157.34,149.869,157.232,1080928.6473016,0
+SDOW.US,D,20201119,000000,158.64,160.48,155.84,156.473,1002082.4479812,0
+SDOW.US,D,20201120,000000,157.34,160.589,156.718,159.939,828919.20375233,0
+SDOW.US,D,20201123,000000,157.015,158.423,153.224,154.308,976942.04685707,0
+SDOW.US,D,20201124,000000,149.76,150.734,146.295,147.27,1492272.4337311,0
+SDOW.US,D,20201125,000000,148.244,150.843,148.028,149.76,800526.31240797,0
+SDOW.US,D,20201127,000000,148.786,150.637,147.602,149.218,369313.33841961,0
+SDOW.US,D,20201130,000000,151.601,155.824,151.168,153.008,853710.53011688,0
+SDOW.US,D,20201201,000000,148.136,150.518,146.186,150.193,1071981.9905005,0
+SDOW.US,D,20201202,000000,152.142,153.334,148.786,149.11,630749.27804267,0
+SDOW.US,D,20201203,000000,148.677,149.218,145.753,147.92,942300.90201185,0
+SDOW.US,D,20201204,000000,146.771,146.999,144.021,144.021,822258.34019173,0
+SDOW.US,D,20201207,000000,145.104,147.595,144.562,146.078,531356.42755597,0
+SDOW.US,D,20201208,000000,147.591,147.702,143.479,144.454,495625.9478261,0
+SDOW.US,D,20201209,000000,142.938,147.702,142.504,146.186,784555.68041805,0
+SDOW.US,D,20201210,000000,147.81,148.786,145.97,146.836,656061.81550328,0
+SDOW.US,D,20201211,000000,148.569,149.543,145.861,146.078,809552.01894299,0
+SDOW.US,D,20201214,000000,143.154,149.11,142.072,149.11,690810.45321096,0
+SDOW.US,D,20201215,000000,146.186,148.406,143.154,143.587,779460.29710201,0
+SDOW.US,D,20201216,000000,143.913,145.536,143.262,144.238,536186.58793299,0
+SDOW.US,D,20201217,000000,142.83,143.371,142.072,142.504,454001.83022415,0
+SDOW.US,D,20201218,000000,142.072,146.186,142.072,143.805,693669.91110929,0
+SDOW.US,D,20201221,000000,148.352,150.193,142.18,143.479,1105887.307916,0
+SDOW.US,D,20201222,000000,143.805,146.728,143.805,146.403,628104.06708673,0
+SDOW.US,D,20201223,000000,144.887,145.104,142.396,144.67,795486.33778393,0
+SDOW.US,D,20201224,000000,144.021,145.104,143.479,143.696,279604.81912014,0
+SDOW.US,D,20201228,000000,141.205,141.638,139.04,140.772,660110.34393185,0
+SDOW.US,D,20201229,000000,138.714,142.613,138.39,141.531,732846.44209009,0
+SDOW.US,D,20201230,000000,140.447,140.935,139.04,140.556,621527.0553467,0
+SDOW.US,D,20201231,000000,140.556,141.633,137.526,138.066,597418.36406754,0
+SDOW.US,D,20210104,000000,137.09,147.81,136.982,142.83,1394139.9462917,0
+SDOW.US,D,20210105,000000,143.479,144.238,138.986,140.664,1095188.9976652,0
+SDOW.US,D,20210106,000000,141.097,141.747,131.893,134.383,2297804.7367654,0
+SDOW.US,D,20210107,000000,132.542,133.517,129.62,131.568,1190063.8234065,0
+SDOW.US,D,20210108,000000,130.702,134.816,130.376,130.81,843025.51795219,0
+SDOW.US,D,20210111,000000,134.383,134.383,130.918,132.109,890370.02891591,0
+SDOW.US,D,20210112,000000,131.893,133.625,130.702,131.243,678698.11314043,0
+SDOW.US,D,20210113,000000,131.46,132.326,130.16,131.243,488201.55248979,0
+SDOW.US,D,20210114,000000,130.16,132.326,129.294,132.001,562960.4372972,0
+SDOW.US,D,20210115,000000,134.383,137.09,132.867,134.492,996962.31544941,0
+SDOW.US,D,20210119,000000,131.568,133.834,130.918,132.867,456311.26450658,0
+SDOW.US,D,20210120,000000,131.46,132.052,128.969,129.62,587394.93168529,0
+SDOW.US,D,20210121,000000,129.334,130.376,128.536,129.51,467688.51592996,0
+SDOW.US,D,20210122,000000,132.001,133.084,130.593,131.784,639559.26007018,0
+SDOW.US,D,20210125,000000,133.192,137.47,132.218,132.326,831007.37265805,0
+SDOW.US,D,20210126,000000,131.159,132.867,130.376,132.65,406745.60377635,0
+SDOW.US,D,20210127,000000,136.116,142.064,136.116,140.556,1244598.9050263,0
+SDOW.US,D,20210128,000000,138.066,138.282,131.893,136.657,1607066.6842453,0
+SDOW.US,D,20210129,000000,139.364,146.62,138.181,144.887,1531972.7615469,0
+SDOW.US,D,20210201,000000,141.531,144.562,139.798,141.531,988247.63637213,0
+SDOW.US,D,20210202,000000,138.066,138.174,132.759,134.708,1208095.6587387,0
+SDOW.US,D,20210203,000000,135.791,137.198,133.517,134.275,660060.84550034,0
+SDOW.US,D,20210204,000000,133.734,133.734,129.944,129.944,794025.76466289,0
+SDOW.US,D,20210205,000000,127.886,129.727,127.561,128.861,608773.8214054,0
+SDOW.US,D,20210208,000000,127.561,127.688,126.045,126.045,590185.31341426,0
+SDOW.US,D,20210209,000000,126.695,127.561,125.071,125.937,454678.18565779,0
+SDOW.US,D,20210210,000000,124.421,127.778,124.259,125.179,802417.96515275,0
+SDOW.US,D,20210211,000000,124.421,127.182,123.663,125.071,757504.78759386,0
+SDOW.US,D,20210212,000000,125.504,125.937,124.313,124.529,499204.61054654,0
+SDOW.US,D,20210216,000000,123.013,124.746,122.688,123.772,649110.9797879,0
+SDOW.US,D,20210217,000000,125.071,125.818,122.255,122.472,655345.5658114,0
+SDOW.US,D,20210218,000000,124.854,126.37,123.24,123.88,711725.38748341,0
+SDOW.US,D,20210219,000000,122.905,124.215,122.147,123.988,710635.31381619,0
+SDOW.US,D,20210222,000000,126.153,126.37,122.038,123.446,697532.63572404,0
+SDOW.US,D,20210223,000000,124.064,127.886,121.933,123.338,1538510.9872026,0
+SDOW.US,D,20210224,000000,124.313,124.746,117.816,118.357,1261604.940774,0
+SDOW.US,D,20210225,000000,118.14,125.72,117.924,124.529,1762558.6190312,0
+SDOW.US,D,20210226,000000,124.096,130.16,123.988,129.944,1451379.7108635,0
+SDOW.US,D,20210301,000000,124.854,124.854,120.523,122.255,1215610.1855473,0
+SDOW.US,D,20210302,000000,121.93,124.08,121.172,123.88,778698.24289141,0
+SDOW.US,D,20210303,000000,124.204,125.395,121.822,125.287,1211739.7037157,0
+SDOW.US,D,20210304,000000,125.071,134.058,122.905,129.294,2113909.198288,0
+SDOW.US,D,20210305,000000,125.677,131.46,121.172,122.364,1923788.6779604,0
+SDOW.US,D,20210308,000000,120.739,121.551,114.675,118.681,2572895.5944442,0
+SDOW.US,D,20210309,000000,117.382,118.357,114.783,118.357,1299758.2579092,0
+SDOW.US,D,20210310,000000,116.083,116.191,111.968,112.942,2065862.474501,0
+SDOW.US,D,20210311,000000,111.643,112.509,109.153,110.993,1412955.62992,0
+SDOW.US,D,20210312,000000,110.56,110.777,107.636,107.853,1343018.0400989,0
+SDOW.US,D,20210315,000000,106.987,109.369,105.904,106.229,1213992.9905235,0
+SDOW.US,D,20210316,000000,106.446,107.853,106.229,107.312,1082984.3097747,0
+SDOW.US,D,20210317,000000,107.095,107.745,105.146,105.471,1102949.169675,0
+SDOW.US,D,20210318,000000,105.796,107.203,103.414,106.77,2102955.6386627,0
+SDOW.US,D,20210319,000000,107.203,110.344,107.203,109.369,1485754.5245959,0
+SDOW.US,D,20210322,000000,109.694,110.344,107.312,108.178,932927.22889109,0
+SDOW.US,D,20210323,000000,109.153,111.86,107.864,111.102,1242400.6575191,0
+SDOW.US,D,20210324,000000,110.019,111.318,107.428,111.318,1341885.1170432,0
+SDOW.US,D,20210325,000000,112.618,114.892,108.611,109.044,1914789.5675975,0
+SDOW.US,D,20210326,000000,107.636,108.611,104.334,104.713,1556125.7797797,0
+SDOW.US,D,20210329,000000,105.904,106.229,102.872,103.738,1499414.2447383,0
+SDOW.US,D,20210330,000000,104.172,105.417,103.684,104.388,812668.94256346,0
+SDOW.US,D,20210331,000000,104.702,105.2,103.63,105.038,540654.74485562,0
+SDOW.US,D,20210401,000000,104.496,105.471,103.63,103.63,637479.5871639,0
+SDOW.US,D,20210405,000000,101.464,101.464,99.2984,100.165,986474.55822822,0
+SDOW.US,D,20210406,000000,100.706,101.464,100.037,101.139,815007.18936573,0
+SDOW.US,D,20210407,000000,101.248,101.789,100.165,101.031,668188.19244245,0
+SDOW.US,D,20210408,000000,101.031,101.789,100.165,100.165,574989.29493846,0
+SDOW.US,D,20210409,000000,99.732,100.056,97.566,97.6748,703852.55113321,0
+SDOW.US,D,20210412,000000,98.2156,98.8656,97.7828,97.9992,541416.42967494,0
+SDOW.US,D,20210413,000000,98.9736,99.948,98.2156,98.7572,690781.27129985,0
+SDOW.US,D,20210414,000000,98.6492,98.7572,96.7,98.1072,936570.53508553,0
+SDOW.US,D,20210415,000000,96.916,96.916,95.2916,95.5084,984871.40007311,0
+SDOW.US,D,20210416,000000,94.3172,94.9672,93.776,94.2088,836126.39701601,0
+SDOW.US,D,20210419,000000,94.9672,96.158,94.6748,95.076,2046723.2041114,0
+SDOW.US,D,20210420,000000,96.3748,98.5404,95.8332,97.3496,1534598.7641563,0
+SDOW.US,D,20210421,000000,97.8908,97.8908,94.426,94.5336,776013.50706852,0
+SDOW.US,D,20210422,000000,94.7508,98.1072,94.642,97.1324,1580908.9795361,0
+SDOW.US,D,20210423,000000,97.566,98.1072,94.2088,95.184,804712.62378398,0
+SDOW.US,D,20210426,000000,94.5336,96.158,94.3172,95.7252,546709.06793449,0
+SDOW.US,D,20210427,000000,95.8332,96.7,95.184,95.6168,664799.7662312,0
+SDOW.US,D,20210428,000000,96.2664,97.2412,95.942,96.808,636641.8077409,0
+SDOW.US,D,20210429,000000,95.5084,97.7828,94.7508,94.9672,854220.29008326,0
+SDOW.US,D,20210430,000000,96.4828,97.3496,95.8332,96.4828,929485.61033552,0
+SDOW.US,D,20210503,000000,94.8588,94.9672,93.6676,94.5336,1076859.0635701,0
+SDOW.US,D,20210504,000000,95.4,97.4576,94.3012,94.3172,1415550.9730532,0
+SDOW.US,D,20210505,000000,93.5588,93.8736,92.7092,93.4508,738081.45530996,0
+SDOW.US,D,20210506,000000,93.1264,93.8844,90.7976,90.852,1508579.2117858,0
+SDOW.US,D,20210507,000000,91.0684,91.4936,88.6868,88.9032,1178693.2210261,0
+SDOW.US,D,20210510,000000,88.0364,89.228,86.5208,89.228,1963356.3943067,0
+SDOW.US,D,20210511,000000,91.1768,94.426,91.0684,92.8016,2549625.7907618,0
+SDOW.US,D,20210512,000000,94.1008,98.6492,93.3424,98.432,1948076.154619,0
+SDOW.US,D,20210513,000000,98.1888,98.1888,93.1264,94.642,3000647.0027478,0
+SDOW.US,D,20210514,000000,92.9096,93.2888,90.7436,91.2852,1681052.802495,0
+SDOW.US,D,20210517,000000,92.152,93.1264,91.394,91.9352,1646315.2465257,0
+SDOW.US,D,20210518,000000,91.5024,93.9928,91.1768,93.9928,1075396.6434926,0
+SDOW.US,D,20210519,000000,96.808,98.7572,95.184,95.4,2302040.5465729,0
+SDOW.US,D,20210520,000000,94.9672,95.3108,92.26,93.5588,1092245.6879463,0
+SDOW.US,D,20210521,000000,92.26,93.1264,90.7436,92.3684,1652347.0367365,0
+SDOW.US,D,20210524,000000,91.2852,91.664,90.3108,90.852,647958.84838564,0
+SDOW.US,D,20210525,000000,90.3648,91.9624,90.04,91.5832,1847481.3049073,0
+SDOW.US,D,20210526,000000,91.1768,91.9352,90.7708,91.5288,960515.95541893,0
+SDOW.US,D,20210527,000000,89.8236,90.988,89.1468,90.446,1095937.0150072,0
+SDOW.US,D,20210528,000000,89.0388,89.7692,88.9164,89.5528,802115.06430316,0
+SDOW.US,D,20210601,000000,87.3328,89.594,87.2064,89.3092,930982.38380199,0
+SDOW.US,D,20210602,000000,88.6596,89.4716,88.2268,89.0656,739583.03086308,0
+SDOW.US,D,20210603,000000,90.3108,91.15,88.524,89.228,1169981.4970791,0
+SDOW.US,D,20210604,000000,88.388,88.8488,87.7148,87.766,793625.71390667,0
+SDOW.US,D,20210607,000000,87.36,89.2264,87.2788,88.7672,754219.42154972,0
+SDOW.US,D,20210608,000000,88.6868,90.1756,88.524,89.0388,968920.34582103,0
+SDOW.US,D,20210609,000000,88.7672,90.2028,88.524,90.1484,716229.37536021,0
+SDOW.US,D,20210610,000000,88.822,90.1732,87.8332,89.9048,1081860.9908923,0
+SDOW.US,D,20210611,000000,89.1468,91.082,88.7672,89.8508,679042.01642209,0
+SDOW.US,D,20210614,000000,90.04,91.9492,90.04,90.446,639367.17660459,0
+SDOW.US,D,20210615,000000,90.4188,92.0332,90.3108,91.2036,566290.13029493,0
+SDOW.US,D,20210616,000000,91.312,94.3444,91.0148,93.3968,1341591.0815844,0
+SDOW.US,D,20210617,000000,93.4748,96.7256,92.8828,95.0216,1361895.7814623,0
+SDOW.US,D,20210618,000000,98.2156,99.6508,97.4848,99.5424,1554268.480424,0
+SDOW.US,D,20210621,000000,97.4032,98.0804,93.9388,94.1816,1740720.5759501,0
+SDOW.US,D,20210622,000000,94.2632,95.2916,92.8336,93.6676,1499918.8332267,0
+SDOW.US,D,20210623,000000,93.532,94.2412,93.058,94.1816,938399.76070399,0
+SDOW.US,D,20210624,000000,92.6116,92.8552,91.2036,91.448,1581516.9975829,0
+SDOW.US,D,20210625,000000,90.1756,90.5812,89.0928,89.4716,1327815.0031888,0
+SDOW.US,D,20210628,000000,89.6068,91.556,89.5256,90.7436,964308.1262992,0
+SDOW.US,D,20210629,000000,89.8236,90.9336,89.2548,90.6624,551091.15668889,0
+SDOW.US,D,20210630,000000,91.15,91.15,88.6596,89.12,758671.69464731,0
+SDOW.US,D,20210701,000000,88.4156,89.0928,87.9552,87.9552,636897.79589793,0
+SDOW.US,D,20210702,000000,87.4952,88.118,86.4952,86.764,889264.44081493,0
+SDOW.US,D,20210706,000000,86.8996,90.0132,86.656,88.3344,2650408.2912438,0
+SDOW.US,D,20210707,000000,88.4968,89.4668,87.3328,87.5496,1764790.8505361,0
+SDOW.US,D,20210708,000000,90.8248,91.5832,88.9572,89.3632,2517427.4304511,0
+SDOW.US,D,20210709,000000,87.712,88.3032,85.7896,85.9792,1760033.09085,0
+SDOW.US,D,20210712,000000,86.602,87.0352,84.8424,85.0048,1169945.2967337,0
+SDOW.US,D,20210713,000000,85.4108,85.9252,84.9004,85.7356,1065950.569681,0
+SDOW.US,D,20210714,000000,84.8964,86.2772,84.5452,85.4916,1212747.0337362,0
+SDOW.US,D,20210715,000000,86.602,86.7912,85.0584,85.14,1424191.0350919,0
+SDOW.US,D,20210716,000000,84.4088,87.5764,84.3548,87.252,1596304.4693031,0
+SDOW.US,D,20210719,000000,91.0416,94.3716,90.446,92.5572,3557068.1062156,0
+SDOW.US,D,20210720,000000,92.098,92.5304,87.3328,88.1992,2646327.9951652,0
+SDOW.US,D,20210721,000000,86.7372,87.22,85.8168,85.9524,1352099.5247172,0
+SDOW.US,D,20210722,000000,86.088,86.9268,85.3564,85.6812,1358032.318065,0
+SDOW.US,D,20210723,000000,84.4632,85.0316,83.7052,83.9488,2343774.7427763,0
+SDOW.US,D,20210726,000000,84.4364,84.802,83.3804,83.3804,1921615.9184515,0
+SDOW.US,D,20210727,000000,84.382,85.3028,83.9216,83.9216,2778862.6312916,0
+SDOW.US,D,20210728,000000,83.6784,85.3564,83.4884,84.8424,1703143.8786029,0
+SDOW.US,D,20210729,000000,83.7324,84.166,83.1912,83.8132,1632794.0481133,0
+SDOW.US,D,20210730,000000,84.4632,85.3424,83.6516,84.8148,1447323.7946094,0
+SDOW.US,D,20210802,000000,84.0572,85.7896,83.0012,85.6,1831912.9400212,0
+SDOW.US,D,20210803,000000,85.0316,86.4936,83.5156,83.5156,1976013.5865152,0
+SDOW.US,D,20210804,000000,84.6528,85.8576,84.274,85.7628,1387096.7627563,0
+SDOW.US,D,20210805,000000,85.1128,85.2488,83.8132,83.8676,801085.57080586,0
+SDOW.US,D,20210806,000000,83.1364,83.2184,82.4872,82.7304,1770990.344388,0
+SDOW.US,D,20210809,000000,83.1092,83.8672,82.7848,83.3804,894370.90586937,0
+SDOW.US,D,20210810,000000,83.2184,83.5156,82.1484,82.2436,1254448.3541156,0
+SDOW.US,D,20210811,000000,81.4584,81.612,80.624,80.7544,1777301.7637978,0
+SDOW.US,D,20210812,000000,80.5924,81.5668,80.484,80.5108,1335643.8819767,0
+SDOW.US,D,20210813,000000,80.1584,80.7276,79.7796,80.376,997839.61973936,0
+SDOW.US,D,20210816,000000,81.1332,82.284,79.5908,79.5908,1372640.6350143,0
+SDOW.US,D,20210817,000000,81.4008,82.9876,80.89,81.4584,2509027.4727444,0
+SDOW.US,D,20210818,000000,82.2976,84.1928,81.296,84.0844,1659197.3980237,0
+SDOW.US,D,20210819,000000,86.0604,86.0604,83.7596,84.4364,2626853.3174934,0
+SDOW.US,D,20210820,000000,84.4088,84.734,82.352,82.758,1574098.1431158,0
+SDOW.US,D,20210823,000000,81.5128,81.5128,80.5652,81.1872,1094385.5716312,0
+SDOW.US,D,20210824,000000,80.7544,81.0524,80.4648,80.9712,1023144.7693744,0
+SDOW.US,D,20210825,000000,80.9172,81.5392,80.0916,80.7276,907397.85874913,0
+SDOW.US,D,20210826,000000,80.4568,82.1272,80.1048,82.054,1744903.5628046,0
+SDOW.US,D,20210827,000000,81.702,81.702,80.186,80.376,1295157.8589084,0
+SDOW.US,D,20210830,000000,80.078,80.8292,79.9292,80.6192,922931.87024612,0
+SDOW.US,D,20210831,000000,80.9172,81.296,80.186,80.8352,1066215.0538374,0
+SDOW.US,D,20210901,000000,80.5108,81.2148,80.5108,81.0524,902444.3216846,0
+SDOW.US,D,20210902,000000,80.2128,80.8084,79.9424,80.186,881769.12235286,0
+SDOW.US,D,20210903,000000,80.9436,81.3232,80.2944,80.5924,1025320.1146222,0
+SDOW.US,D,20210907,000000,80.998,82.758,80.89,82.46,922328.65428591,0
+SDOW.US,D,20210908,000000,82.9204,83.7052,81.9456,82.9744,1098121.595037,0
+SDOW.US,D,20210909,000000,83.1092,84.2464,81.7288,83.9216,1234082.3352852,0
+SDOW.US,D,20210910,000000,82.5412,85.944,82.284,85.8708,1723951.6894041,0
+SDOW.US,D,20210913,000000,84.2196,85.2756,83.448,83.8944,3161831.6265495,0
+SDOW.US,D,20210914,000000,83.1364,86.5208,83.0016,85.898,2158167.8144987,0
+SDOW.US,D,20210915,000000,86.006,86.4668,83.7324,84.1112,1829602.397565,0
+SDOW.US,D,20210916,000000,84.166,86.25,83.2728,84.7064,1865253.4581696,0
+SDOW.US,D,20210917,000000,85.1672,86.412,84.4632,85.8708,2254050.3396518,0
+SDOW.US,D,20210920,000000,89.9584,93.1532,88.5268,90.5276,3161603.3427385,0
+SDOW.US,D,20210921,000000,89.0928,90.9604,87.712,90.9064,3001515.4416471,0
+SDOW.US,D,20210922,000000,89.228,89.7824,86.6828,88.0904,4556337.6395997,0
+SDOW.US,D,20210923,000000,86.3312,86.548,83.3536,84.166,3018528.8652204,0
+SDOW.US,D,20210924,000000,85.0048,85.1128,83.5428,83.9216,1537976.8474117,0
+SDOW.US,D,20210927,000000,83.7324,83.7868,82.0808,83.4076,1684071.8374263,0
+SDOW.US,D,20210928,000000,84.3548,87.9012,84.0028,87.5496,3649169.5422267,0
+SDOW.US,D,20210929,000000,86.764,87.5496,85.4144,86.846,2060533.635896,0
+SDOW.US,D,20210930,000000,85.9252,91.15,85.6004,90.988,2926217.9843535,0
+SDOW.US,D,20211001,000000,89.6068,91.5288,85.7896,86.9808,3211230.3224212,0
+SDOW.US,D,20211004,000000,87.4684,90.9604,86.4124,89.4448,3097447.0958404,0
+SDOW.US,D,20211005,000000,88.5512,89.12,85.6276,86.9808,1880873.5378349,0
+SDOW.US,D,20211006,000000,89.0388,90.5412,86.142,86.2772,2828778.4749553,0
+SDOW.US,D,20211007,000000,84.1928,84.274,82.0016,83.5972,2407082.8672956,0
+SDOW.US,D,20211008,000000,83.4076,84.382,83.0284,83.7052,1960280.4731183,0
+SDOW.US,D,20211011,000000,83.5972,85.5732,82.216,85.4916,1810094.474678,0
+SDOW.US,D,20211012,000000,85.0856,86.8456,84.7064,86.3856,1749099.4783539,0
+SDOW.US,D,20211013,000000,86.25,88.4156,85.8168,86.2772,2263941.8993471,0
+SDOW.US,D,20211014,000000,83.7596,84.274,82.316,82.352,2294638.6841047,0
+SDOW.US,D,20211015,000000,80.5376,81.0524,79.492,79.6176,2313972.2543075,0
+SDOW.US,D,20211018,000000,80.6192,81.4072,79.4416,79.8608,1724178.49565,0
+SDOW.US,D,20211019,000000,79.0764,79.672,78.534,78.5612,1153039.3660228,0
+SDOW.US,D,20211020,000000,78.4804,78.5888,77.154,77.4788,1780459.6898503,0
+SDOW.US,D,20211021,000000,77.966,78.616,77.4684,77.506,956820.19566273,0
+SDOW.US,D,20211022,000000,77.5332,77.966,76.45,77.0456,1667530.1265175,0
+SDOW.US,D,20211025,000000,76.6124,77.3164,76.26,76.5312,1642886.1872736,0
+SDOW.US,D,20211026,000000,75.8276,76.626,75.6108,76.5312,2312769.5162999,0
+SDOW.US,D,20211027,000000,76.0984,78.1552,76.0168,78.1552,1751049.8643122,0
+SDOW.US,D,20211028,000000,77.6412,77.6412,76.5584,76.6392,1561699.155412,0
+SDOW.US,D,20211029,000000,77.1,77.208,75.8272,76.0168,1422707.5597115,0
+SDOW.US,D,20211101,000000,75.3128,76.1524,74.8528,75.4488,1116098.7604597,0
+SDOW.US,D,20211102,000000,75.2856,75.6648,74.3384,74.5552,1180328.5162226,0
+SDOW.US,D,20211103,000000,74.9884,75.5568,73.7432,73.9324,1273597.5980698,0
+SDOW.US,D,20211104,000000,74.0408,74.934,73.8244,74.0132,831993.27798432,0
+SDOW.US,D,20211105,000000,73.0116,73.7028,71.8432,72.8768,1536753.7928837,0
+SDOW.US,D,20211108,000000,71.794,72.8228,71.4288,72.1728,1675288.4515709,0
+SDOW.US,D,20211109,000000,72.308,73.6884,72.2544,72.8496,2197966.7697863,0
+SDOW.US,D,20211110,000000,73.2824,74.6096,72.5792,74.1224,2346434.3599921,0
+SDOW.US,D,20211111,000000,74.068,75.2048,74.0132,75.178,1142095.4105709,0
+SDOW.US,D,20211112,000000,74.3924,75.0696,73.7164,73.9592,1537919.9611546,0
+SDOW.US,D,20211115,000000,73.1744,74.3924,73.0932,73.9864,847069.61368541,0
+SDOW.US,D,20211116,000000,73.6616,73.7432,72.6056,73.6344,1236167.5490607,0
+SDOW.US,D,20211117,000000,73.9052,75.0656,73.7972,74.826,1400583.2383884,0
+SDOW.US,D,20211118,000000,74.7448,76.5852,74.7448,75.1508,2520615.2771974,0
+SDOW.US,D,20211119,000000,75.7192,77.2352,75.692,76.91,1851969.7783503,0
+SDOW.US,D,20211122,000000,75.8544,76.748,74.718,76.6936,1703659.918221,0
+SDOW.US,D,20211123,000000,76.6664,77.262,75.2708,75.5032,3058335.9471161,0
+SDOW.US,D,20211124,000000,76.8292,76.8828,75.394,75.4756,1822939.687048,0
+SDOW.US,D,20211126,000000,80.3488,82.2436,79.6444,81.1872,2574555.2694651,0
+SDOW.US,D,20211129,000000,78.7512,81.2692,78.5888,79.672,2075911.3948816,0
+SDOW.US,D,20211130,000000,81.35,84.3052,80.484,84.0028,3796040.2539292,0
+SDOW.US,D,20211201,000000,81.6476,87.252,79.9152,87.1704,4079284.3159397,0
+SDOW.US,D,20211202,000000,86.142,86.656,81.4448,82.1892,6015341.9558733,0
+SDOW.US,D,20211203,000000,81.5128,84.964,81.1064,82.6768,5589355.8684967,0
+SDOW.US,D,20211206,000000,80.5652,80.8632,77.1272,77.966,4143430.5892733,0
+SDOW.US,D,20211207,000000,75.9088,76.0128,74.1252,74.7448,2468038.708144,0
+SDOW.US,D,20211208,000000,74.4196,75.5032,74.0132,74.5824,1604445.1143313,0
+SDOW.US,D,20211209,000000,75.3668,75.584,73.81,74.4464,1763238.2989864,0
+SDOW.US,D,20211210,000000,73.5268,74.7872,73.0932,73.1204,1829415.8549686,0
+SDOW.US,D,20211213,000000,73.6072,75.354,73.3092,75.0964,1669514.4964735,0
+SDOW.US,D,20211214,000000,75.9628,76.4196,74.2576,75.6108,2849223.5435196,0
+SDOW.US,D,20211215,000000,75.7732,76.748,73.2012,73.3368,3560971.4638711,0
+SDOW.US,D,20211216,000000,72.416,74.2348,71.6852,73.5268,3402593.1056234,0
+SDOW.US,D,20211217,000000,74.9884,77.262,74.6908,76.6936,3536976.1757149,0
+SDOW.US,D,20211220,000000,79.482,81.296,79.2924,79.5092,3346361.4098547,0
+SDOW.US,D,20211221,000000,77.5332,77.9936,75.6108,75.692,1991387.6515879,0
+SDOW.US,D,20211222,000000,75.638,76.1524,74,74.0948,1634770.6608525,0
+SDOW.US,D,20211223,000000,73.472,73.6072,72.1684,72.9036,1238672.7607216,0
+SDOW.US,D,20211227,000000,72.4704,72.652,70.6568,70.6568,1061912.7535995,0
+SDOW.US,D,20211228,000000,70.63,70.67,69.4112,70.0616,1301121.6811236,0
+SDOW.US,D,20211229,000000,70.0884,70.1936,69.1164,69.6012,1344988.0037951,0
+SDOW.US,D,20211230,000000,69.0864,70.2776,68.4912,70.1156,1161624.0193695,0
+SDOW.US,D,20211231,000000,70.3584,70.684,69.628,70.4128,1263898.4912314,0
+SDOW.US,D,20220103,000000,69.8984,71.036,68.9916,69.1136,1591295.5235466,0
+SDOW.US,D,20220104,000000,68.1796,68.2204,67.0832,67.7872,2996574.0944948,0
+SDOW.US,D,20220105,000000,67.9496,69.9708,66.9484,69.8984,4405474.5469432,0
+SDOW.US,D,20220106,000000,69.9256,71.144,69.6148,70.8736,3917482.4393092,0
+SDOW.US,D,20220107,000000,71.198,71.6576,70.0368,70.9004,3044315.7010845,0
+SDOW.US,D,20220110,000000,71.6852,74.4064,71.6044,71.8756,4372937.4548288,0
+SDOW.US,D,20220111,000000,71.9024,73.6884,70.684,70.738,3347349.1621373,0
+SDOW.US,D,20220112,000000,70.0884,71.3064,69.604,70.4672,2021713.1981091,0
+SDOW.US,D,20220113,000000,69.8448,72.0104,69.2768,71.6312,3517246.9874512,0
+SDOW.US,D,20220114,000000,73.3368,74.4196,72.0372,72.8496,3376282.4729243,0
+SDOW.US,D,20220118,000000,75.124,76.7752,75.0964,76.0168,2907603.6189727,0
+SDOW.US,D,20220119,000000,75.2856,78.3452,74.9068,78.2096,2387611.144754,0
+SDOW.US,D,20220120,000000,77.56,80.6192,75.0964,80.2944,4056693.8228213,0
+SDOW.US,D,20220121,000000,80.3488,83.7148,79.0488,83.5156,5641339.9339369,0
+SDOW.US,D,20220124,000000,86.4124,91.61,82.2708,82.5684,9098954.9788871,0
+SDOW.US,D,20220125,000000,85.2488,88.6328,81.0792,83.164,6190986.4013298,0
+SDOW.US,D,20220126,000000,80.89,86.3584,79.4416,84.1388,8238114.0888928,0
+SDOW.US,D,20220127,000000,82.1076,85.3564,79.672,84.1928,6209147.1542187,0
+SDOW.US,D,20220128,000000,83.9216,86.8428,79.9972,80.078,4690667.8867382,0
+SDOW.US,D,20220131,000000,81.0252,81.6752,77.0968,77.2892,2599008.6028085,0
+SDOW.US,D,20220201,000000,76.8292,78.1968,75.178,75.394,2209467.3978972,0
+SDOW.US,D,20220202,000000,75.6648,76.1388,73.6616,74.0132,3131380.4869931,0
+SDOW.US,D,20220203,000000,74.7988,77.452,74.5824,77.1,3493697.5545699,0
+SDOW.US,D,20220204,000000,77.696,79.2656,75.692,77.3164,3245194.003659,0
+SDOW.US,D,20220207,000000,77.1,77.9392,75.7464,77.3164,2841803.5808787,0
+SDOW.US,D,20220208,000000,76.748,77.3164,74.3116,74.7984,2938353.5960746,0
+SDOW.US,D,20220209,000000,73.0392,73.472,72.5792,72.9308,2418703.9169638,0
+SDOW.US,D,20220210,000000,74.6908,76.8828,72.6056,76.0168,4197362.0855416,0
+SDOW.US,D,20220211,000000,76.044,80.078,74.7716,79.2924,6106728.6197577,0
+SDOW.US,D,20220214,000000,79.7524,82.216,79.2116,80.3488,3505687.9955181,0
+SDOW.US,D,20220215,000000,78.2096,78.6028,76.9372,77.4252,2868323.2890422,0
+SDOW.US,D,20220216,000000,78.2636,79.6444,76.9644,77.6144,2853652.5449666,0
+SDOW.US,D,20220217,000000,79.1568,82.216,78.9944,81.81,3207397.5185002,0
+SDOW.US,D,20220218,000000,82.054,84.152,80.9172,83.3268,4022377.3729112,0
+SDOW.US,D,20220222,000000,84.9508,88.6328,83.7596,87.008,5367859.9916301,0
+SDOW.US,D,20220223,000000,85.1672,90.852,85.0856,90.446,4224572.92479,0
+SDOW.US,D,20220224,000000,97.4032,97.5792,89.3228,89.7424,7526977.5111097,0
+SDOW.US,D,20220225,000000,88.5512,89.0656,82.5952,82.8936,7406906.8755523,0
+SDOW.US,D,20220228,000000,86.304,87.17,83.5156,83.9488,5750327.7229211,0
+SDOW.US,D,20220301,000000,85.2756,89.8236,84.1112,88.2804,5506828.6850713,0
+SDOW.US,D,20220302,000000,86.602,87.252,82.6768,83.7868,5138688.5333569,0
+SDOW.US,D,20220303,000000,82.5412,85.5188,81.5392,84.4632,4171770.2882733,0
+SDOW.US,D,20220304,000000,87.0352,88.4408,85.3888,85.6812,4355646.2490129,0
+SDOW.US,D,20220307,000000,86.764,91.9084,86.548,91.8812,3716495.5356984,0
+SDOW.US,D,20220308,000000,91.7184,93.822,86.846,93.3424,5443830.4798359,0
+SDOW.US,D,20220309,000000,87.766,89.0928,86.088,87.5764,4574332.1664126,0
+SDOW.US,D,20220310,000000,90.7976,91.2576,87.9552,88.4968,2669890.7261325,0
+SDOW.US,D,20220311,000000,86.9808,90.4604,85.6408,90.1756,3805999.4122287,0
+SDOW.US,D,20220314,000000,88.7944,91.2036,86.4532,90.1756,4900474.745941,0
+SDOW.US,D,20220315,000000,88.578,89.3092,84.5988,85.1672,3478871.2967654,0
+SDOW.US,D,20220316,000000,83.0016,86.3856,81.1604,81.2416,4567475.1560824,0
+SDOW.US,D,20220317,000000,82.3788,82.4328,78.1552,78.1552,2926139.3040108,0
+SDOW.US,D,20220318,000000,78.8324,79.6576,76.3824,76.45,2632614.7132872,0
+SDOW.US,D,20220321,000000,76.91,79.1164,76.0576,77.696,2850550.3969973,0
+SDOW.US,D,20220322,000000,76.5584,76.748,75.5032,75.8544,2029658.4351502,0
+SDOW.US,D,20220323,000000,77.262,78.9944,76.9644,78.9132,2267179.6139161,0
+SDOW.US,D,20220324,000000,78.2096,78.9672,76.4772,76.4772,1871677.9113111,0
+SDOW.US,D,20220325,000000,76.1252,77.0456,74.9612,75.5296,2646924.1926911,0
+SDOW.US,D,20220328,000000,75.9356,77.5332,74.8796,74.934,1739972.5586081,0
+SDOW.US,D,20220329,000000,72.8228,74.4464,72.1692,72.6876,2392522.2018214,0
+SDOW.US,D,20220330,000000,73.2012,74.1948,72.3156,73.0932,1994822.6211004,0
+SDOW.US,D,20220331,000000,73.7972,76.5044,73.472,76.45,1883025.611432,0
+SDOW.US,D,20220401,000000,75.6424,77.506,75.4488,75.638,2014712.4945709,0
+SDOW.US,D,20220404,000000,75.9356,76.9784,74.8528,74.9068,1446789.6548185,0
+SDOW.US,D,20220405,000000,75.7464,77.2304,73.6916,76.6936,1941215.450376,0
+SDOW.US,D,20220406,000000,78.5072,79.1708,76.91,77.7496,2520737.1763198,0
+SDOW.US,D,20220407,000000,78.5612,79.7392,76.2328,76.9916,2715786.4844961,0
+SDOW.US,D,20220408,000000,77.154,77.8712,74.8796,75.9896,2426972.0019836,0
+SDOW.US,D,20220411,000000,77.2892,79.0764,76.26,78.8596,1891064.3044669,0
+SDOW.US,D,20220412,000000,77.9936,80.2944,76.3416,79.4548,2427928.7253987,0
+SDOW.US,D,20220413,000000,79.8064,79.9152,76.8024,77.0188,2059194.2231148,0
+SDOW.US,D,20220414,000000,76.3688,77.9392,74.9544,77.8036,2343423.451669,0
+SDOW.US,D,20220418,000000,78.4268,78.9944,76.6928,78.074,2185112.3226343,0
+SDOW.US,D,20220419,000000,77.9392,77.9392,74.2036,74.5552,2090970.7385838,0
+SDOW.US,D,20220420,000000,73.418,73.8644,72.0784,73.0116,3198729.7521154,0
+SDOW.US,D,20220421,000000,71.6852,75.7868,70.9816,75.394,3408490.068017,0
+SDOW.US,D,20220422,000000,76.3416,81.9452,76.3012,81.5936,4466970.8072342,0
+SDOW.US,D,20220425,000000,82.8664,85.2344,79.5092,79.888,5088270.3175525,0
+SDOW.US,D,20220426,000000,81.7292,85.7896,80.9712,85.7896,3982294.7251206,0
+SDOW.US,D,20220427,000000,84.4632,86.7096,82.1076,85.2212,5780569.4176217,0
+SDOW.US,D,20220428,000000,83.4344,85.614,79.4008,80.3216,4798516.1036236,0
+SDOW.US,D,20220429,000000,81.4856,87.63,80.4296,87.1436,4425423.8924098,0
+SDOW.US,D,20220502,000000,86.7372,91.3664,85.116,86.3312,5028106.082217,0
+SDOW.US,D,20220503,000000,85.9792,87.6652,84.2876,85.9252,2987873.0828949,0
+SDOW.US,D,20220504,000000,85.438,86.8052,78.2904,78.616,4780607.2755876,0
+SDOW.US,D,20220505,000000,80.6464,88.2268,80.3488,85.9524,5616517.5787048,0
+SDOW.US,D,20220506,000000,87.8744,90.1484,85.546,86.7372,6102136.7167563,0
+SDOW.US,D,20220509,000000,90.1484,92.8828,88.9572,91.8272,4931952.0544732,0
+SDOW.US,D,20220510,000000,88.4968,94.9672,87.63,92.6656,6166652.0119786,0
+SDOW.US,D,20220511,000000,92.6656,95.752,88.93,95.4544,7255331.9658993,0
+SDOW.US,D,20220512,000000,96.9704,100.842,94.6696,96.2936,8341151.7231391,0
+SDOW.US,D,20220513,000000,93.9112,95.1568,91.3396,91.9892,4013716.6249608,0
+SDOW.US,D,20220516,000000,92.6116,94.2356,89.228,91.6372,3800898.1186522,0
+SDOW.US,D,20220517,000000,88.1452,91.0416,87.766,87.9824,3353560.1071189,0
+SDOW.US,D,20220518,000000,90.3376,98.1888,90.1756,97.2684,3032642.1978546,0
+SDOW.US,D,20220519,000000,100.625,101.708,96.564,99.5964,6292473.700374,0
+SDOW.US,D,20220520,000000,97.2956,105.417,97.0108,99.4604,5313798.10024,0
+SDOW.US,D,20220523,000000,96.7268,97.2956,92.6384,93.3696,4771411.2796725,0
+SDOW.US,D,20220524,000000,95.4272,98.0264,92.2324,92.9368,5196827.0269129,0
+SDOW.US,D,20220525,000000,94.3444,94.6152,90.2028,91.2852,3003892.843925,0
+SDOW.US,D,20220526,000000,89.7968,89.9584,85.7896,86.954,2898962.0793689,0
+SDOW.US,D,20220527,000000,86.3856,86.602,82.3788,82.4056,2175606.038044,0
+SDOW.US,D,20220531,000000,83.8404,85.6812,82.054,83.7596,2761413.326008,0
+SDOW.US,D,20220601,000000,82.1076,86.9404,81.702,85.1672,3003762.0794119,0
+SDOW.US,D,20220602,000000,85.0788,87.5496,81.81,81.8372,2431101.0577112,0
+SDOW.US,D,20220603,000000,84.03,84.7608,82.5412,84.3008,1904654.5790487,0
+SDOW.US,D,20220606,000000,82.5412,84.9368,81.702,84.2468,2070583.2950592,0
+SDOW.US,D,20220607,000000,86.2232,86.3312,81.9452,82.1892,1644028.7145026,0
+SDOW.US,D,20220608,000000,83.2996,84.8148,82.3244,84.166,1591140.7486002,0
+SDOW.US,D,20220609,000000,85.2756,89.0656,83.7868,89.0388,2277349.6946365,0
+SDOW.US,D,20220610,000000,93.0724,96.348,92.6384,96.2936,3409358.8763075,0
+SDOW.US,D,20220613,000000,102.602,105.728,100.625,104.28,3253361.6142506,0
+SDOW.US,D,20220614,000000,103.414,108.137,102.493,105.606,2558053.8222059,0
+SDOW.US,D,20220615,000000,103.441,107.826,99.0544,102.655,4494631.5650617,0
+SDOW.US,D,20220616,000000,108.529,111.942,108.286,109.938,2875376.0767509,0
+SDOW.US,D,20220617,000000,111.264,113.159,107.447,110.587,2926878.0865708,0
+SDOW.US,D,20220621,000000,105.823,106.283,102.033,103.386,2036831.6444161,0
+SDOW.US,D,20220622,000000,107.149,107.339,100.927,104.09,2061695.7408628,0
+SDOW.US,D,20220623,000000,103.007,105.958,101.573,101.952,2404104.8347964,0
+SDOW.US,D,20220624,000000,99.326,99.5696,93.532,93.532,2044728.4911995,0
+SDOW.US,D,20220627,000000,93.2888,95.1472,92.9064,94.1816,1706870.2978353,0
+SDOW.US,D,20220628,000000,92.6116,98.9468,90.3648,98.784,2087679.8316705,0
+SDOW.US,D,20220629,000000,97.8908,99.2984,96.7536,98.0804,1561883.851052,0
+SDOW.US,D,20220630,000000,101.275,103.684,98.406,100.165,2063230.9310224,0
+SDOW.US,D,20220701,000000,100.679,103.278,96.8984,97.3764,1834205.3823048,0
+SDOW.US,D,20220705,000000,101.302,104.198,98.4048,98.432,2025691.5421945,0
+SDOW.US,D,20220706,000000,98.2156,100.138,96.0232,97.8096,2050784.2918435,0
+SDOW.US,D,20220707,000000,95.996,96.7132,94.1548,94.4792,1355582.1457049,0
+SDOW.US,D,20220708,000000,94.9396,96.0772,93.4016,94.8856,1524647.3630737,0
+SDOW.US,D,20220711,000000,96.564,97.024,94.6696,96.51,1927290.5072946,0
+SDOW.US,D,20220712,000000,97.566,99.4064,94.8724,98.1888,1511627.0592369,0
+SDOW.US,D,20220713,000000,101.735,102.761,98.2156,100.3,2131276.8680988,0
+SDOW.US,D,20220714,000000,105.357,106.449,101.221,101.681,3898796.4120201,0
+SDOW.US,D,20220715,000000,97.0784,98.784,95.1568,95.2916,3212752.9532773,0
+SDOW.US,D,20220718,000000,92.5036,97.972,91.9348,97.1596,1560417.3676705,0
+SDOW.US,D,20220719,000000,94.832,95.2368,89.878,90.1484,2346148.4511414,0
+SDOW.US,D,20220720,000000,89.9048,91.5288,89.0116,89.6336,1862311.6260159,0
+SDOW.US,D,20220721,000000,90.554,92.4764,88.1992,88.2536,2280760.6537158,0
+SDOW.US,D,20220722,000000,87.1976,90.7844,86.7876,89.282,2289650.4242598,0
+SDOW.US,D,20220725,000000,88.524,90.0672,88.2536,88.578,1682591.6865674,0
+SDOW.US,D,20220726,000000,89.5528,91.0148,89.0388,90.6356,1907745.2758883,0
+SDOW.US,D,20220727,000000,89.6068,90.192,85.6276,86.8188,1591869.9269869,0
+SDOW.US,D,20220728,000000,86.5752,88.6328,83.5156,84.2196,1767959.4889358,0
+SDOW.US,D,20220729,000000,84.1388,84.572,81.1604,81.6476,1396232.5478928,0
+SDOW.US,D,20220801,000000,83.0552,83.2996,80.8352,82.054,1115238.4481687,0
+SDOW.US,D,20220802,000000,82.9204,85.2224,82.352,85.14,1439025.7888959,0
+SDOW.US,D,20220803,000000,83.7868,84.2468,81.12,81.8372,1274250.6818528,0
+SDOW.US,D,20220804,000000,82.3244,83.1508,81.81,82.5684,1186856.7683137,0
+SDOW.US,D,20220805,000000,84.2196,84.3548,81.9076,82.054,1763324.3671546,0
+SDOW.US,D,20220808,000000,80.8352,82.2976,79.752,81.756,1471504.8865794,0
+SDOW.US,D,20220809,000000,81.9452,82.7208,81.404,82.1076,1456858.1529369,0
+SDOW.US,D,20220810,000000,78.67,79.1568,77.7496,78.2912,1459669.5899688,0
+SDOW.US,D,20220811,000000,76.4772,78.2912,75.7192,77.8304,1800119.8019447,0
+SDOW.US,D,20220812,000000,77.154,77.56,74.964,75.0964,1247252.2425904,0
+SDOW.US,D,20220815,000000,76.26,76.26,73.7028,74.0408,1327581.5478999,0
+SDOW.US,D,20220816,000000,74.4464,74.4464,71.6264,72.4432,1630523.7693066,0
+SDOW.US,D,20220817,000000,73.8516,74.4464,72.2948,73.4992,1385688.6431971,0
+SDOW.US,D,20220818,000000,73.5536,74.3384,73.0116,73.2552,978869.16116472,0
+SDOW.US,D,20220819,000000,74.2576,75.6648,74.1224,75.0964,1233409.3043731,0
+SDOW.US,D,20220822,000000,77.7228,79.7936,77.5152,79.3196,1241686.2547836,0
+SDOW.US,D,20220823,000000,79.6988,80.9384,78.9,80.5108,1350848.3964519,0
+SDOW.US,D,20220824,000000,80.7544,81.1472,79.1976,79.9972,847504.75661323,0
+SDOW.US,D,20220825,000000,79.9972,80.7248,77.696,77.7228,909107.0322016,0
+SDOW.US,D,20220826,000000,77.56,84.9508,77.3436,84.8692,2048725.6742402,0
+SDOW.US,D,20220829,000000,86.846,87.4144,84.5988,86.3856,1567321.6600846,0
+SDOW.US,D,20220830,000000,85.6276,90.054,85.4916,88.7672,1896221.745518,0
+SDOW.US,D,20220831,000000,88.4424,90.9064,87.0892,90.9064,1591643.8595236,0
+SDOW.US,D,20220901,000000,92.152,93.5048,89.5792,89.7692,1981984.0577735,0
+SDOW.US,D,20220902,000000,87.36,93.8028,86.5752,92.6116,1975370.845688,0
+SDOW.US,D,20220906,000000,92.0164,95.076,91.2876,94.0464,1913802.9234887,0
+SDOW.US,D,20220907,000000,94.426,94.6696,89.6608,90.2568,1405045.1156593,0
+SDOW.US,D,20220908,000000,91.5832,92.5304,88.524,88.6052,1817266.2063788,0
+SDOW.US,D,20220909,000000,87.0892,87.6288,84.748,85.3028,1403782.5362643,0
+SDOW.US,D,20220912,000000,84.4088,84.572,82.622,83.4616,1225714.8840111,0
+SDOW.US,D,20220913,000000,88.118,94.1544,87.36,93.424,2138933.9799415,0
+SDOW.US,D,20220914,000000,93.0724,95.4272,91.8812,93.2076,1927203.7003438,0
+SDOW.US,D,20220915,000000,93.6404,95.4816,91.9352,94.7508,1937629.7692212,0
+SDOW.US,D,20220916,000000,98.0532,98.6216,95.6712,96.158,2163973.5372462,0
+SDOW.US,D,20220919,000000,98.6216,98.7028,94.1816,94.2356,1257110.9264617,0
+SDOW.US,D,20220920,000000,96.51,99.32,96.1992,97.0244,1648531.9635968,0
+SDOW.US,D,20220921,000000,95.59,102.141,94.0464,102.141,2367614.5172036,0
+SDOW.US,D,20220922,000000,102.466,104.063,100.977,103.332,2189144.9672378,0
+SDOW.US,D,20220923,000000,106.337,111.805,106.094,108.26,2314324.6535886,0
+SDOW.US,D,20220926,000000,109.64,113.051,107.88,111.724,2148444.6972271,0
+SDOW.US,D,20220927,000000,109.207,115.47,107.366,113.376,2164216.2273171,0
+SDOW.US,D,20220928,000000,112.266,113.754,105.579,107.149,2274583.692732,0
+SDOW.US,D,20220929,000000,109.342,114.621,109.207,112.076,2081020.8150663,0
+SDOW.US,D,20220930,000000,113.349,119.25,110.642,117.816,2412765.9521381,0
+SDOW.US,D,20221003,000000,113.674,115.108,106.608,108.448,2442103.3769854,0
+SDOW.US,D,20221004,000000,104.172,104.524,99.326,99.3528,2665339.8255632,0
+SDOW.US,D,20221005,000000,102.764,103.684,98.0264,99.7856,2496720.4634693,0
+SDOW.US,D,20221006,000000,101.112,104.009,99.2984,103.386,1797228.207005,0
+SDOW.US,D,20221007,000000,106.039,111.481,105.796,109.884,2170475.1931651,0
+SDOW.US,D,20221010,000000,108.394,113.159,107.691,110.912,1753779.2964799,0
+SDOW.US,D,20221011,000000,111.86,112.456,106.325,110.642,2609938.8907831,0
+SDOW.US,D,20221012,000000,110.425,111.776,108.151,110.858,1770258.2108711,0
+SDOW.US,D,20221013,000000,116.678,117.26,100.056,101.41,4753476.9636382,0
+SDOW.US,D,20221014,000000,99.4064,105.903,97.5932,105.227,2476543.9423655,0
+SDOW.US,D,20221017,000000,100.734,101.844,98.378,99.6508,1694542.6026486,0
+SDOW.US,D,20221018,000000,93.532,98.7028,93.3968,96.1304,2330814.6497182,0
+SDOW.US,D,20221019,000000,97.4032,99.326,95.1568,97.4304,1636758.7247213,0
+SDOW.US,D,20221020,000000,96.916,99.0276,93.5864,98.3512,2121287.050323,0
+SDOW.US,D,20221021,000000,98.7028,99.5964,90.6624,90.988,2645305.8894935,0
+SDOW.US,D,20221024,000000,89.4448,90.3376,86.4668,87.2248,2174703.9845383,0
+SDOW.US,D,20221025,000000,88.0096,88.118,84.2468,84.4904,1693209.8389104,0
+SDOW.US,D,20221026,000000,84.9408,85.0912,81.9452,84.6256,2578653.6657165,0
+SDOW.US,D,20221027,000000,82.1232,83.4592,80.2944,83.0016,3616346.1718703,0
+SDOW.US,D,20221028,000000,82.054,82.2436,76.4772,76.7208,4518080.5235148,0
+SDOW.US,D,20221031,000000,77.912,78.64,76.5852,77.6412,3068879.4824206,0
+SDOW.US,D,20221101,000000,76.206,79.428,75.8812,78.2364,3387126.3233394,0
+SDOW.US,D,20221102,000000,78.9132,81.9452,75.178,81.8644,6562925.0035762,0
+SDOW.US,D,20221103,000000,83.4884,85.1672,81.6208,83.1092,3349319.1258335,0
+SDOW.US,D,20221104,000000,80.2128,83.5832,78.2912,79.7796,4190765.4960637,0
+SDOW.US,D,20221107,000000,79.2064,79.8608,76.3416,76.7208,2814845.0358745,0
+SDOW.US,D,20221108,000000,76.044,76.876,73.1744,74.4464,4910253.6412959,0
+SDOW.US,D,20221109,000000,75.9628,79.1032,75.1372,78.8864,4428914.6400056,0
+SDOW.US,D,20221110,000000,72.4192,74.1764,70.1156,70.3312,7012447.9645306,0
+SDOW.US,D,20221111,000000,69.628,72.1456,69.4656,69.8716,4127523.1231923,0
+SDOW.US,D,20221114,000000,70.63,71.2792,68.6264,71.198,2790871.9111951,0
+SDOW.US,D,20221115,000000,69.4384,72.6876,68.4368,70.9276,5100723.9751657,0
+SDOW.US,D,20221116,000000,71.3064,71.3608,70.2508,70.9548,3943806.7394856,0
+SDOW.US,D,20221117,000000,73.1744,73.2012,70.616,71.0084,4458648.7910876,0
+SDOW.US,D,20221118,000000,69.8172,71.198,69.358,69.7904,3260019.1532897,0
+SDOW.US,D,20221121,000000,69.7364,71.0084,69.0864,70.0884,2502948.4004498,0
+SDOW.US,D,20221122,000000,69.0864,69.3036,67.6244,67.7328,3916812.7329186,0
+SDOW.US,D,20221123,000000,67.9224,68.3288,66.7724,67.1644,3629588.4798663,0
+SDOW.US,D,20221125,000000,67.11,67.1624,66.1224,66.2712,2004774.0221831,0
+SDOW.US,D,20221128,000000,67.4624,69.5196,66.596,69.1952,4222166.340601,0
+SDOW.US,D,20221129,000000,69.6012,70.386,68.6804,69.222,3188192.865854,0
+SDOW.US,D,20221130,000000,69.1136,70.6568,64.5928,64.5928,6350602.5897567,0
+SDOW.US,D,20221201,000000,64.322,67.1368,64.2952,65.676,4109350.9191737,0
+SDOW.US,D,20221202,000000,67.6516,67.6516,65.0532,65.432,3563851.2382898,0
+SDOW.US,D,20221205,000000,66.6772,68.7344,66.2712,68.1392,3444653.474327,0
+SDOW.US,D,20221206,000000,68.3288,71.3872,67.8008,70.3044,5105923.5268227,0
+SDOW.US,D,20221207,000000,70.5756,70.9548,69.168,70.386,3909428.2318405,0
+SDOW.US,D,20221208,000000,69.6312,70.0636,68.4368,69.2764,2844701.4554701,0
+SDOW.US,D,20221209,000000,69.7636,71.198,68.8432,71.1168,3011347.5293463,0
+SDOW.US,D,20221212,000000,70.7104,70.792,67.7604,67.7604,3350338.6457662,0
+SDOW.US,D,20221213,000000,63.2716,68.4912,63.158,67.1368,6760435.9352424,0
+SDOW.US,D,20221214,000000,67.124,69.6012,65.4588,68.0308,6133100.9408006,0
+SDOW.US,D,20221215,000000,70.3044,73.8244,69.8448,72.6332,5166989.8156638,0
+SDOW.US,D,20221216,000000,74.5012,76.3416,73.6616,74.664,5133783.0171588,0
+SDOW.US,D,20221219,000000,74.5824,76.91,73.77,75.7192,3275098.8135123,0
+SDOW.US,D,20221220,000000,75.638,76.4772,74.0948,75.1508,3717865.9773471,0
+SDOW.US,D,20221221,000000,72.9576,73.272,71.09,71.6044,2784789.1449876,0
+SDOW.US,D,20221222,000000,73.854,77.6736,73.634,74.7064,4328945.9361395,0
+SDOW.US,D,20221223,000000,75.146,76.2156,73.4148,73.58,3216088.0732588,0
+SDOW.US,D,20221227,000000,73.3324,74.514,72.3436,73.36,2789660.2414184,0
+SDOW.US,D,20221228,000000,73.2224,75.86,72.3988,75.7776,3814720.4886193,0
+SDOW.US,D,20221229,000000,74.6784,74.8984,73.0052,73.4976,2080972.9876077,0
+SDOW.US,D,20221230,000000,74.624,76.08,74.0472,74.0472,2660589.2406327,0
+SDOW.US,D,20230103,000000,73.3324,76.132,72.4752,74.184,3156391.4160418,0
+SDOW.US,D,20230104,000000,73.3876,74.8984,72.316,73.2772,3253502.7584512,0
+SDOW.US,D,20230105,000000,74.4316,76.3524,74.3488,75.6128,3205218.7831044,0
+SDOW.US,D,20230106,000000,73.6344,75.1596,70.228,70.8592,5598406.5254198,0
+SDOW.US,D,20230109,000000,69.9252,71.6996,68.8544,71.4088,3775805.197905,0
+SDOW.US,D,20230110,000000,71.546,72.1512,70.1596,70.2828,2505963.90686,0
+SDOW.US,D,20230111,000000,69.5408,70.3096,68.6888,68.7712,3008533.5474825,0
+SDOW.US,D,20230112,000000,68.2192,69.8704,66.8008,67.48,4569010.7912004,0
+SDOW.US,D,20230113,000000,69.156,69.1836,66.5932,66.8484,2506016.3170456,0
+SDOW.US,D,20230117,000000,67.3152,69.4496,67.0544,69.1288,2716283.0699259,0
+SDOW.US,D,20230118,000000,68.9364,73.1124,68.5244,72.92,5900670.2600996,0
+SDOW.US,D,20230119,000000,74.3212,75.008,73.36,74.5412,3351125.8280892,0
+SDOW.US,D,20230120,000000,74.184,75.3108,72.3436,72.3712,4903428.9026544,0
+SDOW.US,D,20230123,000000,71.7388,72.838,69.7684,70.8324,2860561.0316422,0
+SDOW.US,D,20230124,000000,71.574,72.3988,69.8428,70.228,2517621.5335559,0
+SDOW.US,D,20230125,000000,72.0136,73.0852,69.9252,70.1176,3989919.0039909,0
+SDOW.US,D,20230126,000000,69.5136,70.9008,68.8544,68.9632,3615839.4845973,0
+SDOW.US,D,20230127,000000,68.9364,69.6784,67.6452,68.8544,2793749.3277727,0
+SDOW.US,D,20230130,000000,69.5408,70.53,68.3452,70.3924,3835373.3773754,0
+SDOW.US,D,20230131,000000,70.0632,70.7772,68.0572,68.0572,3219837.9492453,0
+SDOW.US,D,20230201,000000,69.1288,71.2716,66.628,68.0848,8059590.296215,0
+SDOW.US,D,20230202,000000,67.8648,69.8704,67.8648,68.4416,3417323.8960358,0
+SDOW.US,D,20230203,000000,69.4312,69.9392,67.6728,69.2936,3667711.0099391,0
+SDOW.US,D,20230206,000000,70.1448,70.7496,68.9916,69.486,1844702.0476476,0
+SDOW.US,D,20230207,000000,70.6404,71.0908,67.3428,67.8648,7880592.4063484,0
+SDOW.US,D,20230208,000000,68.5516,69.44,67.8924,69.1012,2492961.0854009,0
+SDOW.US,D,20230209,000000,67.7004,71.2444,67.26,70.6404,5623053.1431092,0
+SDOW.US,D,20230210,000000,70.9144,71.3812,69.4444,69.596,3275390.1982455,0
+SDOW.US,D,20230213,000000,69.5136,69.5136,67.318,67.3428,2733576.2474104,0
+SDOW.US,D,20230214,000000,67.92,69.7744,66.738,68.1672,5342339.457654,0
+SDOW.US,D,20230215,000000,69.2384,69.6924,67.8924,67.9472,2548102.4239877,0
+SDOW.US,D,20230216,000000,69.818,70.5848,68.4416,70.53,3275852.4269655,0
+SDOW.US,D,20230217,000000,71.2444,71.6976,69.5684,69.6784,5606679.6915898,0
+SDOW.US,D,20230221,000000,71.9036,74.1568,71.148,74.0472,3652604.1379046,0
+SDOW.US,D,20230222,000000,73.7724,75.2836,73.3036,74.624,4618375.3626652,0
+SDOW.US,D,20230223,000000,73.7448,76.382,73.1672,73.9096,5132267.059212,0
+SDOW.US,D,20230224,000000,76.5196,77.4296,75.6404,76.3272,4653305.6594771,0
+SDOW.US,D,20230227,000000,74.5164,76.3,73.662,75.6956,3132244.1509539,0
+SDOW.US,D,20230228,000000,75.86,77.4812,75.86,77.4536,3353283.380729,0
+SDOW.US,D,20230301,000000,77.8388,78.3884,76.5744,77.1516,3485301.7265345,0
+SDOW.US,D,20230302,000000,76.904,77.34,74.342,74.816,3186208.8080824,0
+SDOW.US,D,20230303,000000,74.1568,74.926,72.1788,72.2608,2844168.6542224,0
+SDOW.US,D,20230306,000000,72.0956,72.3988,71.1344,72.0956,2590453.4935346,0
+SDOW.US,D,20230307,000000,72.0956,75.9424,71.9308,75.75,4535069.3726818,0
+SDOW.US,D,20230308,000000,75.86,77.44,75.4484,76.1076,3598480.7943808,0
+SDOW.US,D,20230309,000000,75.3652,80.49,74.8436,80.0364,4911972.4908236,0
+SDOW.US,D,20230310,000000,80.476,83.498,78.7316,82.564,8433336.0646351,0
+SDOW.US,D,20230313,000000,84.9272,84.9548,79.954,83.2512,12891129.166393,0
+SDOW.US,D,20230314,000000,80.6684,83.416,79.4868,80.7232,6707557.8235091,0
+SDOW.US,D,20230315,000000,84.7068,86.1768,82.5364,82.7564,9334643.1250889,0
+SDOW.US,D,20230316,000000,84.3228,85.2432,79.6788,79.954,6668763.3673893,0
+SDOW.US,D,20230317,000000,81.218,83.8828,80.9568,82.9212,6674829.4824109,0
+SDOW.US,D,20230320,000000,82.262,82.262,79.5972,79.9816,4869776.1041161,0
+SDOW.US,D,20230321,000000,77.6736,79.2392,77.3712,77.5084,3226991.5756177,0
+SDOW.US,D,20230322,000000,79.4348,83.5092,78.0168,83.4908,5363020.2922781,0
+SDOW.US,D,20230323,000000,82.5828,84.8516,79.7468,83.0084,4652025.7602977,0
+SDOW.US,D,20230324,000000,84.0576,85.348,81.8032,81.8736,4980110.9267859,0
+SDOW.US,D,20230327,000000,80.2288,81.1788,79.492,80.4564,2654227.6325819,0
+SDOW.US,D,20230328,000000,80.7116,81.5884,79.662,80.8244,2479211.8525659,0
+SDOW.US,D,20230329,000000,78.7828,79.804,78.3856,78.4704,1953682.1354493,0
+SDOW.US,D,20230330,000000,77.1948,78.8112,77.1948,77.4788,2343673.4169096,0
+SDOW.US,D,20230331,000000,76.7972,76.826,74.51,74.7276,2439648.8228058,0
+SDOW.US,D,20230403,000000,74.0184,74.0472,72.25,72.5152,2344748.8920989,0
+SDOW.US,D,20230404,000000,72.5152,74.614,72.2744,73.7348,2807224.3804019,0
+SDOW.US,D,20230405,000000,73.82,74.0184,72.856,73.2812,2783962.028364,0
+SDOW.US,D,20230406,000000,73.7064,74.3868,73.0364,73.3664,2420026.5135153,0
+SDOW.US,D,20230410,000000,73.9052,74.296,72.6004,72.6004,1425973.9639983,0
+SDOW.US,D,20230411,000000,72.4304,72.65,71.466,72.062,1666913.9048169,0
+SDOW.US,D,20230412,000000,71.0408,72.7424,70.7852,72.2888,3140154.1218494,0
+SDOW.US,D,20230413,000000,72.1184,72.7284,69.8216,70.0196,2425571.3814997,0
+SDOW.US,D,20230414,000000,70.3312,71.8916,69.7076,70.9276,3162411.5216612,0
+SDOW.US,D,20230417,000000,70.842,71.4944,70.3312,70.3312,1599978.7973364,0
+SDOW.US,D,20230418,000000,70.3312,71.6048,70.1336,70.4168,1943660.4697588,0
+SDOW.US,D,20230419,000000,70.842,71.4372,70.5588,70.9836,1518209.1845394,0
+SDOW.US,D,20230420,000000,72.0048,72.3832,71.1256,71.6932,1821630.7077101,0
+SDOW.US,D,20230421,000000,71.3244,72.3308,71.2108,71.4944,1633194.0551757,0
+SDOW.US,D,20230424,000000,71.6644,72.132,71.0408,71.1256,1264260.9305373,0
+SDOW.US,D,20230425,000000,71.4944,73.3948,71.2184,73.3092,2246465.6222308,0
+SDOW.US,D,20230426,000000,73.224,75.3636,72.6432,74.8976,2801254.611564,0
+SDOW.US,D,20230427,000000,74.1036,74.4456,71.2392,71.466,2474160.2927094,0
+SDOW.US,D,20230428,000000,72.2032,72.2032,69.7648,69.8216,2918879.8619438,0
+SDOW.US,D,20230501,000000,69.7648,70.2464,68.8288,70.1608,1537775.0754593,0
+SDOW.US,D,20230502,000000,70.4452,73.962,70.4168,72.402,3963670.1573603,0
+SDOW.US,D,20230503,000000,72.232,74.302,71.5228,74.1888,3930859.3487152,0
+SDOW.US,D,20230504,000000,74.8412,77.4216,74.614,76.1168,3963457.5306261,0
+SDOW.US,D,20230505,000000,74.2172,74.3868,71.9196,72.4588,2944132.3720042,0
+SDOW.US,D,20230508,000000,72.232,73.5368,72.0472,72.856,1442407.2248914,0
+SDOW.US,D,20230509,000000,73.3948,73.5644,72.572,73.1392,1336811.0763506,0
+SDOW.US,D,20230510,000000,72.1184,75.3228,71.792,73.3664,3185034.5830374,0
+SDOW.US,D,20230511,000000,74.614,76.1452,74.5288,74.8692,2287856.2545831,0
+SDOW.US,D,20230512,000000,74.2452,76.3156,74.2172,75.0672,1928591.4755895,0
+SDOW.US,D,20230515,000000,74.8976,75.9752,74.3588,74.6708,1334001.4414953,0
+SDOW.US,D,20230516,000000,75.4364,77.0668,75.1948,77.0528,1837701.833187,0
+SDOW.US,D,20230517,000000,75.8052,76.6804,73.6924,74.1036,2741283.2940882,0
+SDOW.US,D,20230518,000000,74.614,75.4076,72.9692,73.224,4412049.163157,0
+SDOW.US,D,20230519,000000,72.856,74.614,72.53,74.0184,2126993.7280587,0
+SDOW.US,D,20230522,000000,74.0472,75.4928,73.4092,74.8692,1816243.4585486,0
+SDOW.US,D,20230523,000000,75.7204,76.84,74.8124,76.486,1855224.3212472,0
+SDOW.US,D,20230524,000000,77.0248,78.6984,76.7692,78.3008,2407548.8856301,0
+SDOW.US,D,20230525,000000,78.4144,80.0308,77.9464,78.6696,2603353.7773634,0
+SDOW.US,D,20230526,000000,78.5276,78.584,75.9328,76.486,2660111.0107898,0
+SDOW.US,D,20230530,000000,76.486,77.8336,76.1736,76.7692,2953663.1978706,0
+SDOW.US,D,20230531,000000,77.5636,78.7544,77.0052,77.4212,1979050.6557842,0
+SDOW.US,D,20230601,000000,77.9604,79.146,75.8336,76.5992,1972184.1874688,0
+SDOW.US,D,20230602,000000,75.0108,75.1248,71.3808,71.6644,2792858.8527909,0
+SDOW.US,D,20230605,000000,71.6084,73.054,71.4372,72.9124,1752369.0476725,0
+SDOW.US,D,20230606,000000,73.054,74.0472,72.572,72.9692,1650227.4664858,0
+SDOW.US,D,20230607,000000,72.7144,73.1676,72.1184,72.3448,4002642.909918,0
+SDOW.US,D,20230608,000000,72.4304,72.7144,71.0828,71.3808,2275755.2193216,0
+SDOW.US,D,20230609,000000,71.6084,71.7496,70.516,71.0692,1776804.196589,0
+SDOW.US,D,20230612,000000,70.8704,71.2084,69.9212,69.9348,1162659.555249,0
+SDOW.US,D,20230613,000000,69.6228,69.7364,68.5168,69.1696,1632893.2747375,0
+SDOW.US,D,20230614,000000,69.906,71.7496,69.5088,70.4736,3077322.3929848,0
+SDOW.US,D,20230615,000000,70.7,70.7852,67.4228,67.8644,2638424.8469802,0
+SDOW.US,D,20230616,000000,67.0984,68.744,66.9572,68.5452,1707470.2505141,0
+SDOW.US,D,20230620,000000,69.566,70.9836,69.4244,70.1048,1475006.112032,0
+SDOW.US,D,20230621,000000,72.986,73.6072,72.1844,73.134,1436157.1003662,0
+SDOW.US,D,20230622,000000,73.578,73.9624,72.8672,73.2524,1045940.4538659,0
+SDOW.US,D,20230623,000000,74.7024,75.324,74.0512,74.732,1516411.2042413,0
+SDOW.US,D,20230626,000000,75.0576,75.5608,74.1432,74.762,941404.38759004,0
+SDOW.US,D,20230627,000000,74.8212,74.8504,73.152,73.4892,1098185.1737251,0
+SDOW.US,D,20230628,000000,73.7848,74.6144,73.6368,73.874,1580213.9043947,0
+SDOW.US,D,20230629,000000,74.0512,74.2888,72.1272,72.3348,1618895.0262378,0
+SDOW.US,D,20230630,000000,71.092,71.328,70.2036,70.6472,1274369.3652724,0
+SDOW.US,D,20230703,000000,71.2104,71.358,70.2628,70.6184,614886.37617276,0
+SDOW.US,D,20230705,000000,71.6244,71.7132,70.8068,71.3876,928664.86329761,0
+SDOW.US,D,20230706,000000,73.134,74.664,72.69,73.6964,1572794.8757669,0
+SDOW.US,D,20230707,000000,74.5548,75.0872,73.0004,74.9692,1243515.7612461,0
+SDOW.US,D,20230710,000000,75.0284,75.1464,73.4892,73.578,1017948.9771512,0
+SDOW.US,D,20230711,000000,72.7492,73.3356,71.388,71.6244,1202821.5884618,0
+SDOW.US,D,20230712,000000,70.2036,71.3052,69.5824,71.062,2143798.9038146,0
+SDOW.US,D,20230713,000000,70.6776,71.0648,70.322,70.914,1619201.1397243,0
+SDOW.US,D,20230714,000000,69.878,70.6184,69.7304,70.174,2011650.7928828,0
+SDOW.US,D,20230717,000000,70.5884,70.8108,69.2864,69.8488,1295115.1425189,0
+SDOW.US,D,20230718,000000,69.9672,70.2336,67.392,67.6288,1983474.1614323,0
+SDOW.US,D,20230719,000000,67.1556,67.1556,65.9416,66.9484,1906360.9305932,0
+SDOW.US,D,20230720,000000,66.652,66.682,65.2316,66.0604,2610298.2878318,0
+SDOW.US,D,20230721,000000,65.7048,66.386,65.4792,66.1196,1963179.1075754,0
+SDOW.US,D,20230724,000000,65.8824,65.9416,64.8168,65.0536,1963963.3122136,0
+SDOW.US,D,20230725,000000,65.2612,65.4092,64.4988,64.9356,1623575.9271673,0
+SDOW.US,D,20230726,000000,65.646,65.6756,63.944,64.5508,2546778.0500125,0
+SDOW.US,D,20230727,000000,64.2548,66.356,63.988,65.912,3249937.2843378,0
+SDOW.US,D,20230728,000000,65.0056,65.6312,64.4028,65.0244,2293000.1713593,0
+SDOW.US,D,20230731,000000,65.0244,65.2316,64.462,64.4916,1646180.3471173,0
+SDOW.US,D,20230801,000000,64.6988,64.7284,63.8704,64.196,1885341.1378527,0
+SDOW.US,D,20230802,000000,65.1428,66.3884,64.73,66.1196,2784256.2301929,0
+SDOW.US,D,20230803,000000,66.8,67.0664,65.764,66.534,2113791.6731699,0
+SDOW.US,D,20230804,000000,65.9712,67.6288,64.936,67.392,2827829.423969,0
+SDOW.US,D,20230807,000000,66.7112,66.7112,64.9944,65.0836,2339274.3267371,0
+SDOW.US,D,20230808,000000,66.356,67.7476,65.8532,66.0304,2371371.9813785,0
+SDOW.US,D,20230809,000000,66.1788,67.4508,65.7048,67.0664,1983963.7402865,0
+SDOW.US,D,20230810,000000,66.0896,67.2148,64.5064,66.8,3123627.9671813,0
+SDOW.US,D,20230811,000000,67.244,67.5708,65.8236,66.1788,2466653.3517283,0
+SDOW.US,D,20230814,000000,66.4152,66.9484,65.9712,66.1788,1512976.3811685,0
+SDOW.US,D,20230815,000000,67.0664,68.4424,66.8592,68.1616,2261138.690368,0
+SDOW.US,D,20230816,000000,68.4876,69.3456,67.1252,69.316,2431014.4438284,0
+SDOW.US,D,20230817,000000,68.7536,71.1956,68.4876,71.0324,3012399.9762764,0
+SDOW.US,D,20230818,000000,72.0388,72.246,70.2628,70.7068,2732155.1066161,0
+SDOW.US,D,20230821,000000,70.6184,72.394,70.4112,71.0324,2186019.2516745,0
+SDOW.US,D,20230822,000000,70.9728,72.394,70.8108,72.1272,1999467.7464185,0
+SDOW.US,D,20230823,000000,71.832,72.0092,70.6476,71.0324,3091765.8104428,0
+SDOW.US,D,20230824,000000,71.4468,73.5188,69.7892,73.4592,2306166.767889,0
+SDOW.US,D,20230825,000000,72.5712,73.9328,71.2544,71.9504,3984978.6099443,0
+SDOW.US,D,20230828,000000,70.914,71.328,69.9672,70.6184,2286648.1475774,0
+SDOW.US,D,20230829,000000,70.7068,70.766,68.7536,68.7832,2462994.8563288,0
+SDOW.US,D,20230830,000000,68.5464,68.9308,67.614,68.3688,1851942.3319568,0
+SDOW.US,D,20230831,000000,67.688,69.5232,67.422,69.464,1743120.0011225,0
+SDOW.US,D,20230901,000000,68.28,69.5528,68.0136,68.8424,1898857.0956904,0
+SDOW.US,D,20230905,000000,68.8424,70.0852,68.6644,70.0852,1377777.947327,0
+SDOW.US,D,20230906,000000,70.3812,72.2164,70.3664,71.2396,2052829.1385436,0
+SDOW.US,D,20230907,000000,71.7428,71.8016,70.6184,70.944,1793006.0253422,0
+SDOW.US,D,20230908,000000,70.9728,71.1508,70.174,70.5292,1531307.7136307,0
+SDOW.US,D,20230911,000000,69.5824,70.532,69.2612,70.056,1441497.8684471,0
+SDOW.US,D,20230912,000000,70.4996,70.6624,68.872,70.1148,1470492.82977,0
+SDOW.US,D,20230913,000000,69.9964,71.062,69.3752,70.5588,1697753.7121225,0
+SDOW.US,D,20230914,000000,69.4048,69.9672,68.2064,68.5464,1855425.4709551,0
+SDOW.US,D,20230915,000000,69.0492,70.696,68.7536,70.4112,2040488.3051056,0
+SDOW.US,D,20230918,000000,70.322,70.914,69.7892,70.3812,1307018.7675115,0
+SDOW.US,D,20230919,000000,70.8256,72.3648,70.6184,71.092,1782000.1305192,0
+SDOW.US,D,20230920,000000,72.8696,74.1064,71.88,73.9832,2159397.6164668,0
+SDOW.US,D,20230921,000000,74.9108,76.5968,74.54,76.5808,1905307.9129101,0
+SDOW.US,D,20230922,000000,76.488,77.4316,76.0244,77.2616,1593835.1780795,0
+SDOW.US,D,20230925,000000,77.9424,78.5912,76.9772,77.0144,2053641.1185479,0
+SDOW.US,D,20230926,000000,78.4984,80.0764,77.9264,79.7668,2822452.8815482,0
+SDOW.US,D,20230927,000000,79.0864,82.0244,78.9932,80.2308,2849307.6306361,0
+SDOW.US,D,20230928,000000,80.4164,80.9424,78.7156,79.5504,2634720.8556076,0
+SDOW.US,D,20230929,000000,78.0084,81.4676,77.9728,80.7568,3533772.0086522,0
+SDOW.US,D,20231002,000000,81.2516,82.8444,80.7252,81.3444,3127065.1429754,0
+SDOW.US,D,20231003,000000,82.396,85.1176,81.5912,84.4372,3874643.3544275,0
+SDOW.US,D,20231004,000000,84.3752,85.55,83.3856,83.6636,2953687.1194488,0
+SDOW.US,D,20231005,000000,84.004,85.0728,83.262,83.726,2809017.4240675,0
+SDOW.US,D,20231006,000000,84.4064,85.8288,80.4164,81.5608,4093654.4057203,0
+SDOW.US,D,20231009,000000,82.4268,82.6432,79.8596,80.0452,1881630.7279209,0
+SDOW.US,D,20231010,000000,79.3032,80.1716,78.0348,79.1792,2179317.529133,0
+SDOW.US,D,20231011,000000,78.6844,80.1376,78.2512,78.808,2179385.1024843,0
+SDOW.US,D,20231012,000000,78.468,81.3444,78.468,80.1072,2465917.4509691,0
+SDOW.US,D,20231013,000000,79.334,80.7252,77.818,79.8908,3605578.5555962,0
+SDOW.US,D,20231016,000000,78.4916,78.7156,76.9364,77.7564,2408511.7874722,0
+SDOW.US,D,20231017,000000,78.7772,78.7772,76.612,77.6328,2449662.0185119,0
+SDOW.US,D,20231018,000000,77.9108,80.4164,77.7252,79.9216,2839683.439496,0
+SDOW.US,D,20231019,000000,80.0764,82.1636,78.7156,81.932,3557126.5228059,0
+SDOW.US,D,20231020,000000,82.3032,84.004,81.7772,83.9424,2785074.1488002,0
+SDOW.US,D,20231023,000000,85.0252,85.7668,83.1492,85.4272,2777055.8755354,0
+SDOW.US,D,20231024,000000,84.2204,85.0864,82.8288,83.8184,2727196.7651141,0
+SDOW.US,D,20231025,000000,83.3236,85.0864,82.9524,84.716,3101723.5196488,0
+SDOW.US,D,20231026,000000,84.9628,87.128,84.3168,86.7568,2662847.8589414,0
+SDOW.US,D,20231027,000000,86.7568,90.4992,86.7568,89.7568,3102271.8660785,0
+SDOW.US,D,20231030,000000,87.9324,87.9632,84.932,85.5196,2893897.3129255,0
+SDOW.US,D,20231031,000000,85.7364,86.6948,84.4988,84.6844,2159269.5827486,0
+SDOW.US,D,20231101,000000,84.4372,84.994,82.5196,83.0144,3291291.3421861,0
+SDOW.US,D,20231102,000000,81.4988,81.8392,78.7852,78.8388,2454201.3957957,0
+SDOW.US,D,20231103,000000,77.6948,78.1892,76.674,77.354,2187776.1607925,0
+SDOW.US,D,20231106,000000,77.2304,77.9108,76.708,77.138,1344732.646503,0
+SDOW.US,D,20231107,000000,77.416,77.6636,76.4572,76.8596,1470366.0558645,0
+SDOW.US,D,20231108,000000,76.488,77.914,76.1788,77.1692,1444606.7063662,0
+SDOW.US,D,20231109,000000,76.674,78.856,76.6428,78.6532,2231758.0062376,0
+SDOW.US,D,20231110,000000,77.54,78.5604,75.7472,75.9932,1913604.8858344,0
+SDOW.US,D,20231113,000000,76.396,76.512,75.1272,75.6224,1534526.1446346,0
+SDOW.US,D,20231114,000000,73.086,73.6108,71.7252,72.4364,2206671.8037126,0
+SDOW.US,D,20231115,000000,72.0036,72.1584,71.0136,71.354,1446683.0511608,0
+SDOW.US,D,20231116,000000,71.88,72.3748,71.1372,71.6016,2075029.8624819,0
+SDOW.US,D,20231117,000000,71.354,72.0344,71.1064,71.632,1196703.3592873,0
+SDOW.US,D,20231120,000000,71.88,71.88,69.916,70.3332,1075654.268338,0
+SDOW.US,D,20231121,000000,70.6732,71.1064,70.6092,70.828,857650.99760024,0
+SDOW.US,D,20231122,000000,70.3332,70.512,69.5296,69.8692,1295214.3126955,0
+SDOW.US,D,20231124,000000,69.622,69.6524,69.096,69.2196,518705.65399586,0
+SDOW.US,D,20231127,000000,69.3436,69.8388,69.0608,69.498,974619.17543871,0
+SDOW.US,D,20231128,000000,69.4368,69.6992,68.4776,69.0652,1663437.0231931,0
+SDOW.US,D,20231129,000000,68.632,68.9728,67.9328,68.818,1670173.0193705,0
+SDOW.US,D,20231130,000000,67.7468,67.8588,65.7248,65.8796,3864597.2339885,0
+SDOW.US,D,20231201,000000,65.8484,65.9108,64.0548,64.1784,3750525.9806845,0
+SDOW.US,D,20231204,000000,65.2296,65.2608,64.2404,64.3948,2563146.1272898,0
+SDOW.US,D,20231205,000000,64.9204,65.506,64.6424,64.7972,2303707.1361861,0
+SDOW.US,D,20231206,000000,64.3948,65.4592,63.976,65.292,2208155.507584,0
+SDOW.US,D,20231207,000000,64.9828,65.5332,64.7352,65.0136,1761151.6456718,0
+SDOW.US,D,20231208,000000,65.1064,65.3228,64.0788,64.426,2722190.8407206,0
+SDOW.US,D,20231211,000000,64.1784,64.4876,63.4668,63.498,1482905.9239523,0
+SDOW.US,D,20231212,000000,63.2192,63.7456,62.5392,62.694,1832335.8064854,0
+SDOW.US,D,20231213,000000,62.6316,62.9412,60.034,60.034,3028119.3275696,0
+SDOW.US,D,20231214,000000,59.6008,60.312,59.1364,59.3228,4148990.1907719,0
+SDOW.US,D,20231215,000000,59.7244,59.9104,58.9208,59.3228,3194124.7428196,0
+SDOW.US,D,20231218,000000,59.0132,59.2604,58.7352,59.1364,2044971.3605803,0
+SDOW.US,D,20231219,000000,59.0752,59.106,57.9616,57.9924,1840473.7072143,0
+SDOW.US,D,20231220,000000,60.9436,62.84,60.0936,62.7748,3037003.5072242,0
+SDOW.US,D,20231221,000000,61.8592,62.7096,61.2292,61.2708,3309851.1405126,0
+SDOW.US,D,20231222,000000,61.4996,62.0208,60.6816,61.336,2424755.9792298,0
+SDOW.US,D,20231226,000000,61.4996,61.5324,60.3224,60.6492,1376321.2828861,0
+SDOW.US,D,20231227,000000,60.846,60.9764,60.0284,60.0936,2003189.9139662,0
+SDOW.US,D,20231228,000000,60.2736,60.3224,59.7016,59.9956,1674767.1632176,0
+SDOW.US,D,20231229,000000,60.0936,60.9108,59.8648,60.1264,2827181.3187758,0
+SDOW.US,D,20240102,000000,61.14,61.14,59.7344,60.0608,3066826.2266089,0
+SDOW.US,D,20240103,000000,60.7804,61.6304,60.5516,61.4668,4026083.0214052,0
+SDOW.US,D,20240104,000000,61.3036,61.4668,60.0772,61.4016,3633093.9272025,0
+SDOW.US,D,20240105,000000,61.4996,62.088,60.5844,61.3688,4275783.8372637,0
+SDOW.US,D,20240108,000000,62.0552,62.4808,60.29,60.29,3038278.6176493,0
+SDOW.US,D,20240109,000000,61.3036,61.8264,60.9628,61.1072,2413798.4100066,0
+SDOW.US,D,20240110,000000,61.042,61.14,60.0608,60.3224,2107591.1475334,0
+SDOW.US,D,20240111,000000,60.0936,61.7284,59.8976,60.3224,4100727.2944607,0
+SDOW.US,D,20240112,000000,60.2244,61.5648,59.8648,60.9764,3066185.1540612,0
+SDOW.US,D,20240116,000000,61.4996,62.9052,61.2052,62.1208,4265444.4014464,0
+SDOW.US,D,20240117,000000,63.1344,63.3116,62.1208,62.5784,3318185.3894871,0
+SDOW.US,D,20240118,000000,62.9384,63.396,61.4016,61.6632,4087002.9588893,0
+SDOW.US,D,20240119,000000,61.1072,61.7612,59.342,59.7668,3991853.8458211,0
+SDOW.US,D,20240122,000000,59.2436,59.5348,58.5572,59.0148,2956693.5720157,0
+SDOW.US,D,20240123,000000,59.4076,60.0608,59.1788,59.6036,2111809.5027706,0
+SDOW.US,D,20240124,000000,59.0148,60.11,58.8516,60.0284,3330679.8812064,0
+SDOW.US,D,20240125,000000,59.6692,60.2208,58.9496,58.9496,3487972.3526511,0
+SDOW.US,D,20240126,000000,59.2764,59.3092,58.2632,58.7532,3145443.8648679,0
+SDOW.US,D,20240129,000000,58.8516,59.0184,57.7072,57.7728,2226699.7353592,0
+SDOW.US,D,20240130,000000,58.0016,58.1644,57.0332,57.2168,2475779.9709701,0
+SDOW.US,D,20240131,000000,56.988,58.6552,56.6772,58.6228,4451879.0644044,0
+SDOW.US,D,20240201,000000,58.688,58.9296,57.0204,57.0532,3991897.8889732,0
+SDOW.US,D,20240202,000000,57.576,57.8868,55.8764,56.4644,4170801.4787725,0
+SDOW.US,D,20240205,000000,56.726,58.3932,56.71,57.74,2873610.4474993,0
+SDOW.US,D,20240206,000000,57.6416,57.8376,56.9552,57.086,2405292.8821071,0
+SDOW.US,D,20240207,000000,56.5628,56.8896,56.0728,56.432,2352955.2421835,0
+SDOW.US,D,20240208,000000,56.1704,57.0204,56.0728,56.2356,1573153.1882985,0
+SDOW.US,D,20240209,000000,56.334,56.9552,56.2028,56.53,2369960.180878,0
+SDOW.US,D,20240212,000000,56.726,56.726,55.3856,55.974,2018909.6490132,0
+SDOW.US,D,20240213,000000,57.3472,59.2928,57.2496,58.2956,4124736.0119093,0
+SDOW.US,D,20240214,000000,57.74,58.642,57.5112,57.6088,3345208.0043042,0
+SDOW.US,D,20240215,000000,57.3148,57.4456,55.9248,55.974,3179994.1884362,0
+SDOW.US,D,20240216,000000,56.1704,56.8244,55.7424,56.628,3494528.3593585,0
+SDOW.US,D,20240220,000000,56.9552,57.38,56.4808,56.8568,3565428.658628,0
+SDOW.US,D,20240221,000000,57.2168,57.9412,56.6936,56.726,2635081.9112306,0
+SDOW.US,D,20240222,000000,55.8108,55.9744,54.4148,54.8296,3751192.2752264,0
+SDOW.US,D,20240223,000000,54.3392,54.732,53.9144,54.6008,2630152.4425997,0
+SDOW.US,D,20240226,000000,54.568,55.0424,54.1184,54.8296,2161847.4172716,0
+SDOW.US,D,20240227,000000,55.026,55.7052,54.9932,55.2548,2428474.5670323,0
+SDOW.US,D,20240228,000000,56.0724,56.2256,55.2876,55.3528,2140003.5430922,0
+SDOW.US,D,20240229,000000,54.928,55.9404,54.7972,55.3204,2629390.5572389,0
+SDOW.US,D,20240301,000000,55.3528,55.778,54.6248,54.732,2930213.2385092,0
+SDOW.US,D,20240304,000000,55.582,55.582,54.7972,55.222,2048074.473813,0
+SDOW.US,D,20240305,000000,55.8108,57.5108,55.6504,56.988,3579329.7785184,0
+SDOW.US,D,20240306,000000,56.0068,57.0204,55.696,56.53,3651371.2236252,0
+SDOW.US,D,20240307,000000,55.8436,56.3664,55.5328,56.1052,3284751.4374832,0
+SDOW.US,D,20240308,000000,56.1704,56.4484,55.2864,56.3668,5728396.4235818,0
+SDOW.US,D,20240311,000000,56.8244,57.4456,56.056,56.138,3580118.2732836,0
+SDOW.US,D,20240312,000000,55.8108,56.4516,54.8952,55.1568,4079149.2084702,0
+SDOW.US,D,20240313,000000,54.7972,55.4836,54.3556,54.9608,2528801.1973173,0
+SDOW.US,D,20240314,000000,54.6664,56.53,54.6008,55.6148,3841459.9389337,0
+SDOW.US,D,20240315,000000,56.2356,56.9552,55.582,56.4972,4139049.7304957,0
+SDOW.US,D,20240318,000000,55.974,56.3504,55.7424,56.2356,2172855.7584618,0
+SDOW.US,D,20240319,000000,56.0396,56.3668,54.7972,54.8296,3589263.0385994,0
+SDOW.US,D,20240320,000000,57.8108,57.9848,55.6284,55.7588,3634316.0760505,0
+SDOW.US,D,20240321,000000,55.2716,55.4456,54.1932,54.6456,2586742.1915148,0
+SDOW.US,D,20240322,000000,54.68,56.002,54.576,56.002,2045842.4258125,0
+SDOW.US,D,20240325,000000,56.3148,56.75,56.1932,56.6976,1839324.2113786,0
+SDOW.US,D,20240326,000000,56.4196,56.8472,56.1756,56.7672,1756676.10207,0
+SDOW.US,D,20240327,000000,55.9324,56.1756,54.8544,54.8544,2691678.226058,0
+SDOW.US,D,20240328,000000,54.7496,55.1152,54.4712,54.7848,2207019.4922388,0
+SDOW.US,D,20240401,000000,54.8544,56.0892,54.7152,55.8628,2212214.7183167,0
+SDOW.US,D,20240402,000000,57.2888,57.9848,57.2368,57.4632,2396635.0381971,0
+SDOW.US,D,20240403,000000,57.4632,58.1936,56.8732,57.6024,2555452.3892979,0
+SDOW.US,D,20240404,000000,56.4892,60.2456,56.3844,60.0368,3503890.6311529,0
+SDOW.US,D,20240405,000000,59.898,60.0544,58.0192,58.7152,4359242.0132767,0
+SDOW.US,D,20240408,000000,58.698,58.9224,58.1988,58.6804,2315443.0641374,0
+SDOW.US,D,20240409,000000,58.4368,60.228,58.2976,58.8196,3344556.3736005,0
+SDOW.US,D,20240410,000000,60.5936,61.498,60.1412,60.8024,5161545.5114364,0
+SDOW.US,D,20240411,000000,60.4196,62.0628,60.1676,60.872,3720556.0814699,0
+SDOW.US,D,20240412,000000,61.95,63.6544,61.6768,63.1328,4527232.5852116,0
+SDOW.US,D,20240415,000000,61.4284,64.8004,61.1856,64.4544,5176384.2914712,0
+SDOW.US,D,20240416,000000,63.2372,64.6284,63.1396,64.176,5458285.4634118,0
+SDOW.US,D,20240417,000000,63.55,65.1156,63.0284,64.3848,5199828.2127247,0
+SDOW.US,D,20240418,000000,63.724,64.872,62.7584,64.3504,4568163.641468,0
+SDOW.US,D,20240419,000000,63.8976,64.2236,62.646,63.3068,4638878.9164668,0
+SDOW.US,D,20240422,000000,62.3676,63.2892,60.976,62.0196,4122883.5196121,0
+SDOW.US,D,20240423,000000,61.3936,61.776,60.4892,60.6976,3923354.7543734,0
+SDOW.US,D,20240424,000000,60.8024,61.7412,60.576,61.0112,3550243.1678684,0
+SDOW.US,D,20240425,000000,63.4112,64.4544,62.524,62.8892,4569886.279654,0
+SDOW.US,D,20240426,000000,62.924,63.0632,61.6372,62.1588,2438443.2254791,0
+SDOW.US,D,20240429,000000,61.8108,62.3324,61.376,61.4632,2322567.9209736,0
+SDOW.US,D,20240430,000000,62.124,64.2632,62.0196,64.2112,3709413.8437908,0
+SDOW.US,D,20240501,000000,64.2112,64.3504,61.5676,63.9328,5955615.8800285,0
+SDOW.US,D,20240502,000000,62.8196,63.9936,61.95,62.298,5268842.6987535,0
+SDOW.US,D,20240503,000000,59.8628,60.9416,59.5152,60.176,6188182.9597417,0
+SDOW.US,D,20240506,000000,59.4108,60.1064,59.22,59.3764,2550643.2618655,0
+SDOW.US,D,20240507,000000,59.0628,59.4456,58.7848,59.2372,2791920.1290423,0
+SDOW.US,D,20240508,000000,59.4804,59.5324,58.2976,58.5064,2687755.1418314,0
+SDOW.US,D,20240509,000000,58.7848,58.7848,56.872,56.976,2339914.7610108,0
+SDOW.US,D,20240510,000000,56.4892,57.0012,56.2108,56.5236,3050847.4253625,0
+SDOW.US,D,20240513,000000,56.0368,57.0148,55.954,56.8368,1877309.0733544,0
+SDOW.US,D,20240514,000000,56.8368,57.1848,56.1112,56.4196,2511569.3889671,0
+SDOW.US,D,20240515,000000,55.7588,55.8628,54.75,54.8544,2782914.514694,0
+SDOW.US,D,20240516,000000,54.7152,55.028,54.228,54.9584,2925219.0333306,0
+SDOW.US,D,20240517,000000,54.7848,55.0804,54.4368,54.4368,2347710.906259,0
+SDOW.US,D,20240520,000000,54.5408,55.3412,54.1584,55.2368,2517447.1155546,0
+SDOW.US,D,20240521,000000,55.2368,55.3932,54.8716,54.9584,1752013.3068867,0
+SDOW.US,D,20240522,000000,55.3412,56.3672,54.9688,55.898,2661220.4189863,0
+SDOW.US,D,20240523,000000,55.8628,58.7152,55.8284,58.4716,5474147.4192316,0
+SDOW.US,D,20240524,000000,58.3324,58.8196,57.8804,58.576,3737237.6703786,0
+SDOW.US,D,20240528,000000,58.9932,60.2456,58.802,59.55,4046708.5280263,0
+SDOW.US,D,20240529,000000,61.0112,61.5676,60.8856,61.3936,3748379.9080577,0
+SDOW.US,D,20240530,000000,62.9588,63.4632,62.4716,62.9588,4287398.9162479,0
+SDOW.US,D,20240531,000000,62.7156,63.1328,60.002,60.0716,4517482.0850922,0
+SDOW.US,D,20240603,000000,59.9324,62.2284,59.9152,60.7328,4420765.0931222,0
+SDOW.US,D,20240604,000000,61.324,61.5328,59.6892,60.1064,3886050.3804794,0
+SDOW.US,D,20240605,000000,59.6544,60.872,59.4456,59.6892,3343377.6658964,0
+SDOW.US,D,20240606,000000,59.5848,60.0372,58.75,59.3412,3725216.8642254,0
+SDOW.US,D,20240607,000000,59.6544,60.1064,58.3672,59.7932,4491649.9870345,0
+SDOW.US,D,20240610,000000,60.1064,60.4508,59.4456,59.5152,3023598.0031632,0
+SDOW.US,D,20240611,000000,60.2456,61.5328,60.002,60.1064,2756519.7993249,0
+SDOW.US,D,20240612,000000,58.402,60.7152,58.2976,60.2804,5328769.0608946,0
+SDOW.US,D,20240613,000000,60.7672,61.7588,60.3328,60.6632,2558370.6970792,0
+SDOW.US,D,20240614,000000,61.8456,62.332,60.942,61.0456,3544258.4951186,0
+SDOW.US,D,20240617,000000,61.6024,61.7064,59.724,60.002,2633745.317385,0
+SDOW.US,D,20240618,000000,59.9324,60.3328,59.3412,59.7932,2833926.1092269,0
+SDOW.US,D,20240620,000000,60.0368,60.2104,58.0192,58.5064,3443041.7146161,0
+SDOW.US,D,20240621,000000,58.3672,58.9236,58.0192,58.5064,3375580.2478598,0
+SDOW.US,D,20240624,000000,58.0544,58.2976,56.658,57.3584,3401620.2009589,0
+SDOW.US,D,20240625,000000,57.6024,59.2196,57.324,58.7152,3163821.383978,0
+SDOW.US,D,20240626,000000,62.2968,62.7436,61.4784,61.7012,2498059.5305464,0
+SDOW.US,D,20240627,000000,62.0364,62.2596,61.1808,61.5896,2794991.2941874,0
+SDOW.US,D,20240628,000000,61.776,62.7992,60.3988,61.8876,6259976.9807945,0
+SDOW.US,D,20240701,000000,61.478,62.3712,60.3988,61.7384,4914535.4593804,0
+SDOW.US,D,20240702,000000,62.1108,62.1852,60.9572,60.9572,2814394.8352537,0
+SDOW.US,D,20240703,000000,60.8084,61.534,60.6592,61.2176,2271144.8599881,0
+SDOW.US,D,20240705,000000,61.1432,61.8876,60.786,60.92,3052132.4838831,0
+SDOW.US,D,20240708,000000,60.622,61.4036,59.5428,61.0688,2874350.4846361,0
+SDOW.US,D,20240709,000000,61.2176,62.0176,60.3804,61.3292,2211629.3634989,0
+SDOW.US,D,20240710,000000,61.3664,61.5152,59.2452,59.3568,3207779.7369314,0
+SDOW.US,D,20240711,000000,59.2824,59.822,58.65,59.208,5703030.4041123,0
+SDOW.US,D,20240712,000000,58.7616,59.0964,57.068,58.1288,5795701.9355152,0
+SDOW.US,D,20240715,000000,57.3472,57.6824,56.7148,57.31,6901381.8573893,0
+SDOW.US,D,20240716,000000,56.6404,56.6404,54.0352,54.1468,6735865.0221583,0
+SDOW.US,D,20240717,000000,54.6308,54.6308,53.1048,53.2536,6727503.9981823,0
+SDOW.US,D,20240718,000000,53.812,55.5796,52.566,55.3376,6283527.5790043,0
+SDOW.US,D,20240719,000000,55.896,57.31,55.6356,56.938,5260074.021798,0
+SDOW.US,D,20240722,000000,56.454,57.2356,56.1564,56.4168,4547897.2355901,0
+SDOW.US,D,20240723,000000,56.3796,56.8448,55.9668,56.7148,3167086.2852565,0
+SDOW.US,D,20240724,000000,57.496,59.022,57.124,58.7616,5053340.0120661,0
+SDOW.US,D,20240725,000000,58.836,58.966,56.304,58.4264,6444411.7915985,0
+SDOW.US,D,20240726,000000,57.5332,57.5704,54.9732,55.71,7921880.6397398,0
+SDOW.US,D,20240729,000000,55.3748,56.6032,55.3004,55.9704,4693450.2618779,0
+SDOW.US,D,20240730,000000,55.8216,56.082,54.6308,55.226,5350460.4126612,0
+SDOW.US,D,20240731,000000,55.1144,55.5796,53.3272,54.7424,6197271.8537544,0
+SDOW.US,D,20240801,000000,54.2584,57.8308,53.812,56.9008,6269045.258992,0
+SDOW.US,D,20240802,000000,58.4264,61.0872,58.2404,59.58,8499309.3739189,0
+SDOW.US,D,20240805,000000,64.4552,65.1252,62.6876,64.1204,12634210.451144,0
+SDOW.US,D,20240806,000000,64.0088,64.604,60.4732,62.7432,7015157.6182963,0
+SDOW.US,D,20240807,000000,61.5152,64.0468,60.4732,63.86,6143777.9605522,0
+SDOW.US,D,20240808,000000,63.004,63.1156,60.2128,60.5476,5845214.8365848,0
+SDOW.US,D,20240809,000000,60.8084,61.5896,59.7104,60.3244,3982200.268911,0
+SDOW.US,D,20240812,000000,60.0268,61.5152,59.9896,61.0316,3521681.8398999,0
+SDOW.US,D,20240813,000000,60.436,60.9012,59.0032,59.1708,3506135.4139919,0
+SDOW.US,D,20240814,000000,59.1336,59.3196,57.8124,58.166,3913636.6477451,0
+SDOW.US,D,20240815,000000,56.1564,56.8636,55.5612,55.6356,3564795.0576332,0
+SDOW.US,D,20240816,000000,55.9332,56.1572,55.0028,55.2632,3195917.9120441,0
+SDOW.US,D,20240819,000000,55.04,55.0772,54.2584,54.37,2448796.5331342,0
+SDOW.US,D,20240820,000000,54.5564,54.9096,54.2584,54.6308,2297684.3596822,0
+SDOW.US,D,20240821,000000,54.3328,55.0216,54.0464,54.4444,3116355.5741063,0
+SDOW.US,D,20240822,000000,54.1468,55.6724,53.8864,55.1144,3055839.3881334,0
+SDOW.US,D,20240823,000000,54.4072,54.7052,53.198,53.3652,4685047.3185788,0
+SDOW.US,D,20240826,000000,53.2164,53.5144,52.398,53.1048,3262301.4596919,0
+SDOW.US,D,20240827,000000,53.2164,53.6512,52.956,53.0676,3301229.7316626,0
+SDOW.US,D,20240828,000000,53.1608,54.7048,52.6768,53.7004,3950266.3434957,0
+SDOW.US,D,20240829,000000,52.5096,53.7188,51.7532,52.7328,5916814.3841168,0
+SDOW.US,D,20240830,000000,52.5468,53.496,51.8024,51.914,4026649.7994269,0
+SDOW.US,D,20240903,000000,52.6956,54.798,52.3604,54.2212,5419339.772319,0
+SDOW.US,D,20240904,000000,54.3328,54.6492,53.3096,54.1468,5003739.7790732,0
+SDOW.US,D,20240905,000000,53.8492,55.9516,53.7004,54.9284,4473449.5925055,0
+SDOW.US,D,20240906,000000,54.854,56.9564,54.0168,56.6776,7528504.3368976,0
+SDOW.US,D,20240909,000000,55.4492,56.0076,53.998,54.7424,5694583.6604948,0
+SDOW.US,D,20240910,000000,54.3328,56.454,54.3328,55.1516,4678072.3194034,0
+SDOW.US,D,20240911,000000,55.5984,58.1848,54.4816,54.7424,5375171.5849528,0
+SDOW.US,D,20240912,000000,54.5936,55.4864,53.6632,53.7004,4117242.2936291,0
+SDOW.US,D,20240913,000000,53.5144,53.5888,52.0628,52.584,4555969.6611489,0
+SDOW.US,D,20240916,000000,52.0628,52.3604,51.2628,51.6908,3295623.5596167,0
+SDOW.US,D,20240917,000000,51.3932,52.3232,50.9652,51.8024,4005473.8233889,0
+SDOW.US,D,20240918,000000,51.7652,52.4536,50.4032,52.2488,5639866.5829398,0
+SDOW.US,D,20240919,000000,50.0532,51.0504,49.756,50.3136,4854628.7158751,0
+SDOW.US,D,20240920,000000,50.6116,50.9464,49.9416,50.2392,3757966.2853263,0
+SDOW.US,D,20240923,000000,50.0532,50.426,49.83,50.016,3482961.2835498,0
+SDOW.US,D,20240924,000000,49.8672,50.3136,49.4952,49.7184,2634417.1770992,0
+SDOW.US,D,20240925,000000,52.4,53.924,52.24,53.68,3189621.75,0
+SDOW.US,D,20240926,000000,52.88,53.26,52.52,52.72,3820271.25,0
+SDOW.US,D,20240927,000000,52.36,52.56,51.08,52.28,4233566,0
+SDOW.US,D,20240930,000000,52.52,53.7284,52.18,52.28,4475250.75,0
+SDOW.US,D,20241001,000000,52.56,53.7188,52.28,52.92,6458877,0
+SDOW.US,D,20241002,000000,52.8,53.64,52.52,52.76,4545769.75,0
+SDOW.US,D,20241003,000000,53.36,54.14,53.054,53.52,5383008.25,0
+SDOW.US,D,20241004,000000,52.68,53.6956,52.2,52.28,6559422,0
+SDOW.US,D,20241007,000000,52.76,54.2,52.46,53.72,3966258.5,0
+SDOW.US,D,20241008,000000,53.364,54.04,53.08,53.24,3133420.25,0
+SDOW.US,D,20241009,000000,53.24,53.58,51.48,51.64,4690898.5,0
+SDOW.US,D,20241010,000000,51.72,52.44,51.6916,51.88,3549100.25,0
+SDOW.US,D,20241011,000000,51.72,51.8,50.32,50.48,4121044.25,0
+SDOW.US,D,20241014,000000,50.64,51.04,49.48,49.68,3269349.75,0
+SDOW.US,D,20241015,000000,50.24,51.04,49.98,50.88,4858159.5,0
+SDOW.US,D,20241016,000000,51,51.12,49.64,49.8,3353400,0
+SDOW.US,D,20241017,000000,49.16,49.64,49.04,49.24,3226690,0
+SDOW.US,D,20241018,000000,49.28,49.96,48.96,49.16,2951234.25,0
+SDOW.US,D,20241021,000000,49.28,50.52,49.06,50.32,3758216.5,0
+SDOW.US,D,20241022,000000,50.96,51.1196,49.9204,50.32,3197830.75,0
+SDOW.US,D,20241023,000000,51.16,52.58,50.92,51.84,4420299,0
+SDOW.US,D,20241024,000000,52.12,53.04,51.98,52.32,4152043.5,0
+SDOW.US,D,20241025,000000,51.8,53.66,51.6,53.36,4239376.5,0
+SDOW.US,D,20241028,000000,52.52,52.64,52.04,52.36,4210635,0
+SDOW.US,D,20241029,000000,53,53.2,52.0084,52.92,3958967.75,0
+SDOW.US,D,20241030,000000,53.16,53.32,52.14,53.24,4354655,0
+SDOW.US,D,20241031,000000,54.2,55.078,53.9212,54.8,4473990,0
+SDOW.US,D,20241101,000000,54.12,54.24,52.68,53.84,5468530.75,0
+SDOW.US,D,20241104,000000,54.04,55.36,53.88,54.76,4809211,0
+SDOW.US,D,20241105,000000,54.68,54.9196,52.98,53.08,4807267,0
+SDOW.US,D,20241106,000000,48.48,48.8,47.28,47.52,8551432,0
+SDOW.US,D,20241107,000000,47.41,47.77,47.18,47.48,2084533,0
+SDOW.US,D,20241108,000000,47.25,47.54,46.18,46.66,4124695,0
+SDOW.US,D,20241111,000000,46.1,46.1,45.1452,45.73,3989630,0
+SDOW.US,D,20241112,000000,45.6,46.985,45.39,46.89,3992368,0
+SDOW.US,D,20241113,000000,46.73,47.2,46.21,46.78,2948385,0
+SDOW.US,D,20241114,000000,46.54,47.65,46.43,47.47,2187075,0
+SDOW.US,D,20241115,000000,48.02,48.8,47.84,48.47,3052135,0
+SDOW.US,D,20241118,000000,48.63,48.94,48.23,48.63,2194161,0
+SDOW.US,D,20241119,000000,49.79,50.18,48.66,49.1,2741100,0
+SDOW.US,D,20241120,000000,48.9,49.775,48.405,48.61,3405808,0
+SDOW.US,D,20241121,000000,48.1,48.86,46.555,47.1,5753930,0
+SDOW.US,D,20241122,000000,46.94,47.025,45.67,45.8,5309054,0
+SDOW.US,D,20241125,000000,44.75,45.11,44.19,44.46,4767932,0
+SDOW.US,D,20241126,000000,44.77,45.34,43.95,44.08,3446723,0
+SDOW.US,D,20241127,000000,44.04,44.55,43.6001,44.46,2743736,0
+SDOW.US,D,20241129,000000,44.36,44.37,43.4618,43.81,1823157,0
+SDOW.US,D,20241202,000000,43.69,44.475,43.57,44.25,2770657,0
+SDOW.US,D,20241203,000000,44.13,44.89,44,44.51,2237739,0
+SDOW.US,D,20241204,000000,43.94,44.26,43.44,43.63,3493952,0
+SDOW.US,D,20241205,000000,43.76,44.39,43.4997,44.3,1463568,0
+SDOW.US,D,20241206,000000,44.13,44.9216,43.9701,44.82,3170894,0
+SDOW.US,D,20241209,000000,44.69,45.555,44.5,45.48,1961875,0
+SDOW.US,D,20241210,000000,45.67,46.14,45.27,45.94,2370874,0
+SDOW.US,D,20241211,000000,45.81,46.33,45.61,46.32,3572348,0
+SDOW.US,D,20241212,000000,46.34,47.09,46.14,47.05,2091352,0
+SDOW.US,D,20241213,000000,46.9,47.53,46.69,47.4,2359197,0
+SDOW.US,D,20241216,000000,47.31,47.86,46.99,47.74,2247938,0
+SDOW.US,D,20241217,000000,48.47,49.04,48.26,48.68,2251284,0
+SDOW.US,D,20241218,000000,48.56,52.58,47.8652,52.5,4205822,0
+SDOW.US,D,20241219,000000,51.33,52.455,50.78,52.41,5192741,0
+SDOW.US,D,20241220,000000,52.98,53.08,49.25,50.55,4931242,0
+SDOW.US,D,20241223,000000,49.86,50.64,49.115,49.32,2105385,0
+SDOW.US,D,20241224,000000,49.35,49.54,48.07,48.11,1064178,0
+SDOW.US,D,20241226,000000,48.63,48.65,47.73,47.9,1279441,0
+SDOW.US,D,20241227,000000,48.81,49.86,48.26,49.01,2367557,0
+SDOW.US,D,20241230,000000,50.59,51.6,49.84,50.5,2812225,0
+SDOW.US,D,20241231,000000,50.13,51.15,49.845,50.66,2464188,0
+SDOW.US,D,20250102,000000,49.66,52.04,49.42,51.27,3321021,0
+SDOW.US,D,20250103,000000,50.59,51.17,49.9,50.13,1961868,0
+SDOW.US,D,20250106,000000,49.56,50.51,48.745,50.16,1913574,0
+SDOW.US,D,20250107,000000,49.54,51.33,49.39,50.8,2909291,0
+SDOW.US,D,20250108,000000,50.82,51.57,50.4,50.55,2104263,0
+SDOW.US,D,20250110,000000,51.27,53.22,51.2599,53.04,3243916,0
+SDOW.US,D,20250113,000000,53.29,53.39,51.61,51.72,2541663,0
+SDOW.US,D,20250114,000000,51.01,52.22,50.78,50.91,2426358,0
+SDOW.US,D,20250115,000000,48.64,49.0159,48.04,48.41,3422825,0
+SDOW.US,D,20250116,000000,48.47,48.9,48.19,48.64,2012877,0
+SDOW.US,D,20250117,000000,47.67,47.86,47.045,47.64,2820459,0
+SDOW.US,D,20250121,000000,47.09,47.1,45.7601,45.81,2879130,0
+SDOW.US,D,20250122,000000,45.45,45.79,45.2812,45.48,1700494,0
+SDOW.US,D,20250123,000000,45.44,45.47,44.25,44.28,2318797,0
+SDOW.US,D,20250124,000000,44.51,44.925,44.29,44.7,1734235,0
+SDOW.US,D,20250127,000000,45.76,45.79,43.755,43.8,3543464,0
+SDOW.US,D,20250128,000000,43.8,44.1099,43.0506,43.47,1939144,0
+SDOW.US,D,20250129,000000,43.54,44.23,43.12,43.84,2651750,0
+SDOW.US,D,20250130,000000,44.04,44.09,42.98,43.38,2369293,0
+SDOW.US,D,20250131,000000,43.06,44.52,42.97,44.43,3202121,0
+SDOW.US,D,20250203,000000,46.08,46.42,44.2845,44.78,6125596,0
+SDOW.US,D,20250204,000000,44.8,45.095,44.27,44.41,1996438,0
+SDOW.US,D,20250205,000000,44.37,45.06,43.45,43.51,1794887,0
+SDOW.US,D,20250206,000000,43.34,44.47,43.22,43.88,2147629,0
+SDOW.US,D,20250207,000000,43.83,45.31,43.625,45.19,3228699,0
+SDOW.US,D,20250210,000000,44.39,45.22,44.2414,44.71,1954627,0
+SDOW.US,D,20250211,000000,45.15,45.185,44.205,44.32,1668781,0
+SDOW.US,D,20250212,000000,45.47,45.845,44.75,45.06,2469764,0
+SDOW.US,D,20250213,000000,44.61,45.09,43.83,44.04,2313110,0
+SDOW.US,D,20250214,000000,44.12,44.64,43.85,44.5,1423618,0
+SDOW.US,D,20250218,000000,44.7,45.19,44.4799,44.5,1765410,0
+SDOW.US,D,20250219,000000,44.86,45.21,44.269,44.31,1545421,0
+SDOW.US,D,20250220,000000,44.74,46.31,44.63,45.6,1902435,0
+SDOW.US,D,20250221,000000,46.47,48.2446,46.37,48,2686771,0
+SDOW.US,D,20250224,000000,47.47,48.295,47.13,47.88,2625671,0
+SDOW.US,D,20250225,000000,47.6,48.54,46.93,47.39,2720728,0
+SDOW.US,D,20250226,000000,47.32,48.44,46.64,47.98,2820515,0
+SDOW.US,D,20250227,000000,47.99,48.755,46.56,48.68,3870108,0
+SDOW.US,D,20250228,000000,48.5,49.195,46.56,46.69,4366516,0
+SDOW.US,D,20250303,000000,46.36,49.58,45.9999,48.74,4044864,0
+SDOW.US,D,20250304,000000,49.59,51.5653,49.09,50.96,5749921,0
+SDOW.US,D,20250305,000000,51.12,51.395,48.8274,49.28,3250283,0
+SDOW.US,D,20250306,000000,50.73,51.45,49.4,50.79,4280332,0
+SDOW.US,D,20250307,000000,51.55,52.29,49.69,50.08,5876659,0
+SDOW.US,D,20250310,000000,51.79,54.16,50.85,53.12,3365448,0
+SDOW.US,D,20250311,000000,53.59,55.93,53.36,54.98,4662631,0
+SDOW.US,D,20250312,000000,54.13,56.7,53.87,55.33,4110007,0
+SDOW.US,D,20250313,000000,55.6,58.04,55.26,57.42,2562637,0
+SDOW.US,D,20250314,000000,56.62,57.06,54.5066,54.74,3291249,0
+SDOW.US,D,20250317,000000,54.88,54.95,52.61,53.24,1953172,0
+SDOW.US,D,20250318,000000,53.55,54.95,53.47,54.28,1768472,0
+SDOW.US,D,20250319,000000,53.89,54.24,51.97,52.77,2373115,0
+SDOW.US,D,20250320,000000,53.76,53.88,51.79,52.9,2040264,0
+SDOW.US,D,20250321,000000,54.24,54.95,52.755,52.88,2518237,0
+SDOW.US,D,20250324,000000,51.53,51.72,50.44,50.71,2647037,0
+SDOW.US,D,20250325,000000,50.43,51.12,50.25,50.62,1684227,0
+SDOW.US,D,20250326,000000,49.84,50.96,49.2,50.59,2482998,0
+SDOW.US,D,20250327,000000,50.8,51.6001,50.29,51.08,2466513,0
+SDOW.US,D,20250328,000000,51.49,53.93,51.34,53.77,3110561,0
+SDOW.US,D,20250331,000000,55.14,55.425,51.59,52.19,2877010,0
+SDOW.US,D,20250401,000000,52.73,53.995,51.665,52.28,3260586,0
+SDOW.US,D,20250402,000000,53.52,53.6,50.79,51.44,3633978,0
+SDOW.US,D,20250403,000000,55.465,57.65,55.2419,57.5,4535880,0
+SDOW.US,D,20250404,000000,62.035,67.25,61.31,67.05,6548593,0
+SDOW.US,D,20250407,000000,73.28,75.95,62.32,68.96,19075581,0
+SDOW.US,D,20250408,000000,61.45,73.6397,60.97,70.59,14757046,0
+SDOW.US,D,20250409,000000,73.27,73.28,53.09,54.14,15640281,0
+SDOW.US,D,20250410,000000,56.67,62.75,56.42,58.16,16007226,0
+SDOW.US,D,20250411,000000,58.89,59.65,54.6,55.56,9664167,0
+SDOW.US,D,20250414,000000,53.21,55.65,53.11,54.09,3210063,0
+SDOW.US,D,20250415,000000,53.99,54.895,53.1,54.8,3164979,0
+SDOW.US,D,20250416,000000,55.44,58.78,54.62,57.68,2652226,0
+SDOW.US,D,20250417,000000,60,60.89,58.78,60.04,2803083,0
+SDOW.US,D,20250421,000000,61.47,66.09,61.33,64.59,2484054,0
+SDOW.US,D,20250422,000000,62.35,62.8,58.985,59.43,3308732,0
+SDOW.US,D,20250423,000000,56.08,58.09,54.06,57.63,3783663,0
+SDOW.US,D,20250424,000000,57.84,58.555,55.12,55.48,1878599,0
+SDOW.US,D,20250425,000000,55.95,57.0803,55.35,55.46,2234562,0
+SDOW.US,D,20250428,000000,55.18,56.47,54.2,55,2203459,0
+SDOW.US,D,20250429,000000,54.985,55.05,53.37,53.84,1956356,0
+SDOW.US,D,20250430,000000,55.04,56.95,52.84,53.42,3304697,0
+SDOW.US,D,20250501,000000,52.57,53.16,51.62,52.97,1392858,0
+SDOW.US,D,20250502,000000,51.37,51.92,50.56,50.93,2123029,0
+SDOW.US,D,20250505,000000,51.71,51.85,50.39,51.17,1976357,0
+SDOW.US,D,20250506,000000,52.62,52.9899,51.45,52.7,1603656,0
+SDOW.US,D,20250507,000000,52.13,52.74,51,51.65,2113973,0
+SDOW.US,D,20250508,000000,50.9,51.46,49.1501,50.6,2371184,0
+SDOW.US,D,20250509,000000,50.465,51.53,50.2056,51.18,1467302,0
+SDOW.US,D,20250512,000000,47.32,48.04,46.84,46.86,2620077,0
+SDOW.US,D,20250513,000000,47.36,47.79,46.9625,47.77,2111139,0
+SDOW.US,D,20250514,000000,47.6,48.4244,47.39,48.11,1852152,0
+SDOW.US,D,20250515,000000,48.83,48.84,47.07,47.14,2138682,0
+SDOW.US,D,20250516,000000,47.03,47.42,46,46.05,1572081,0
+SDOW.US,D,20250519,000000,47.01,47.03,45.41,45.6,1844084,0
+SDOW.US,D,20250520,000000,45.84,46.59,45.59,45.96,996984,0
+SDOW.US,D,20250521,000000,47.245,48.86,46.77,48.64,1953029,0
+SDOW.US,D,20250522,000000,48.99,49.15,47.85,48.66,1502392,0
+SDOW.US,D,20250523,000000,50.45,50.5,48.98,49.6,2227166,0
+SDOW.US,D,20250527,000000,48.06,48.61,46.94,46.94,1772291,0
+SDOW.US,D,20250528,000000,47.02,47.99,46.64,47.77,1456392,0
+SDOW.US,D,20250529,000000,47.45,48.7693,47.27,47.43,1541794,0
+SDOW.US,D,20250530,000000,47.61,48.5003,46.9,47.38,2465021,0
+SDOW.US,D,20250602,000000,47.91,48.67,47.0799,47.09,1549807,0
+SDOW.US,D,20250603,000000,47.35,47.55,46.24,46.36,1580532,0
+SDOW.US,D,20250604,000000,46.27,46.76,46.0165,46.74,1508915,0
+SDOW.US,D,20250605,000000,46.45,47.45,46.155,47.06,2703740,0
+SDOW.US,D,20250606,000000,45.885,46.29,45.12,45.68,2016125,0
+SDOW.US,D,20250609,000000,45.65,46.3264,45.27,45.7,1574582,0
+SDOW.US,D,20250610,000000,45.75,45.88,45.17,45.32,1467440,0
+SDOW.US,D,20250611,000000,45.31,45.79,44.58,45.36,2251949,0
+SDOW.US,D,20250612,000000,45.82,46.21,45.08,45.08,1595963,0
+SDOW.US,D,20250613,000000,46.55,47.95,46.28,47.56,2942287,0
+SDOW.US,D,20250616,000000,46.84,46.88,45.79,46.43,1747595,0
+SDOW.US,D,20250617,000000,47.04,47.74,46.41,47.48,1733220,0
+SDOW.US,D,20250618,000000,47.33,47.85,46.47,47.64,2155641,0
+SDOW.US,D,20250620,000000,47.11,47.99,46.85,47.65,1508336,0
+SDOW.US,D,20250623,000000,47.59,48.3904,46.25,46.35,2509527,0
+SDOW.US,D,20250624,000000,45.44,45.71,44.41,44.71,1916542,0
+SDOW.US,D,20250625,000000,44.34,45.02,44.3,44.61,997354,0
+SDOW.US,D,20250626,000000,44.34,44.34,43.3016,43.37,1508211,0
+SDOW.US,D,20250627,000000,43.06,43.08,41.74,42.23,2335091,0
+SDOW.US,D,20250630,000000,41.53,42.02,41.3,41.47,1548396,0
+SDOW.US,D,20250701,000000,41.6,41.64,39.98,40.26,3664732,0
+SDOW.US,D,20250702,000000,40.36,40.71,40.16,40.36,2061978,0
+SDOW.US,D,20250703,000000,40.16,40.17,39.3,39.52,1775013,0
+SDOW.US,D,20250707,000000,39.715,41.23,39.58,40.57,2213667,0
+SDOW.US,D,20250708,000000,40.71,41.1598,40.52,41.08,1657412,0
+SDOW.US,D,20250709,000000,40.52,41.1,40.19,40.48,1779444,0
+SDOW.US,D,20250710,000000,40.54,40.72,39.6112,39.97,1870938,0
+SDOW.US,D,20250711,000000,40.78,41.025,40.57,40.79,1343551,0
+SDOW.US,D,20250714,000000,40.96,41.12,40.5,40.53,1380684,0
+SDOW.US,D,20250715,000000,40.56,41.78,40.41,41.77,1953205,0
+SDOW.US,D,20250716,000000,41.32,42.52,41.1,41.16,3255994,0
+SDOW.US,D,20250717,000000,41.29,41.3,40.29,40.41,1631390,0
+SDOW.US,D,20250718,000000,40.26,41.2402,40.24,40.94,2365187,0
+SDOW.US,D,20250721,000000,40.7,40.99,40.2,40.92,1670932,0
+SDOW.US,D,20250722,000000,41.09,41.1,40.38,40.52,2022241,0
+SDOW.US,D,20250723,000000,39.9,40.15,39.09,39.1,3255435,0
+SDOW.US,D,20250724,000000,39.92,40.02,39.4,39.91,1737012,0
+SDOW.US,D,20250725,000000,39.85,40.15,39.36,39.45,1302643,0
+SDOW.US,D,20250728,000000,39.58,39.91,39.36,39.65,1246228,0
+SDOW.US,D,20250729,000000,39.595,40.3999,39.55,40.17,1851819,0
+SDOW.US,D,20250730,000000,40.12,41.22,39.945,40.66,1905397,0
+SDOW.US,D,20250731,000000,40.54,41.83,40.285,41.6,2492678,0
+SDOW.US,D,20250801,000000,42.69,43.92,42.68,43.26,3354613,0
+SDOW.US,D,20250804,000000,42.64,42.71,41.45,41.48,2183899,0
+SDOW.US,D,20250805,000000,41.52,42.22,41.17,41.67,2453941,0
+SDOW.US,D,20250806,000000,41.44,42,41.19,41.48,1953006,0
+SDOW.US,D,20250807,000000,40.85,42.61,40.65,42.1,2151385,0
+SDOW.US,D,20250808,000000,41.88,42.02,41.2891,41.57,2412499,0
+SDOW.US,D,20250811,000000,41.46,42.339,41.3,42.12,1893837,0
+SDOW.US,D,20250812,000000,41.65,41.79,40.6519,40.81,2549749,0
+SDOW.US,D,20250813,000000,40.32,40.42,39.445,39.51,3003038,0
+SDOW.US,D,20250814,000000,39.96,40.1656,39.47,39.59,2642014,0
+SDOW.US,D,20250815,000000,38.84,39.62,38.81,39.47,2559640,0
+SDOW.US,D,20250818,000000,39.54,39.73,39.38,39.61,1451730,0
+SDOW.US,D,20250819,000000,39.44,39.86,38.825,39.59,2748968,0
+SDOW.US,D,20250820,000000,39.47,40.02,39.2782,39.59,3233836,0
+SDOW.US,D,20250821,000000,40.02,40.52,39.67,39.95,2965547,0
+SDOW.US,D,20250822,000000,39.36,39.38,37.3742,37.7,6363724,0
+SDOW.US,D,20250825,000000,37.96,38.61,37.821,38.58,1870753,0
+SDOW.US,D,20250826,000000,38.7,38.75,38.18,38.27,1991627,0
+SDOW.US,D,20250827,000000,38.33,38.34,37.735,37.89,1735662,0
+SDOW.US,D,20250828,000000,37.78,38.2,37.6111,37.71,1593007,0
+SDOW.US,D,20250829,000000,37.94,38.4,37.78,37.95,2157257,0
+SDOW.US,D,20250902,000000,38.99,39.4551,38.58,38.6,2221273,0
+SDOW.US,D,20250903,000000,38.79,39.39,38.585,38.7,1613722,0
+SDOW.US,D,20250904,000000,38.66,38.88,37.7,37.77,1773535,0
+SDOW.US,D,20250905,000000,37.78,38.81,37.42,38.32,3426535,0
+SDOW.US,D,20250908,000000,38.24,38.68,38,38.03,1763919,0
+SDOW.US,D,20250909,000000,38.11,38.29,37.47,37.59,3402140,0
+SDOW.US,D,20250910,000000,37.68,38.4103,37.63,38.14,1875929,0
+SDOW.US,D,20250911,000000,37.9,37.95,36.5398,36.62,4022865,0
+SDOW.US,D,20250912,000000,36.84,37.35,36.74,37.29,2384760,0
+SDOW.US,D,20250915,000000,37.15,37.435,36.93,37.13,1331872,0
+SDOW.US,D,20250916,000000,37.14,37.705,36.995,37.47,1407755,0
+SDOW.US,D,20250917,000000,37.24,37.6796,36.25,36.86,5798713,0
+SDOW.US,D,20250918,000000,36.87,37.04,36.16,36.55,3813618,0
+SDOW.US,D,20250919,000000,36.28,36.72,36.03,36.23,2418501,0
+SDOW.US,D,20250922,000000,36.65,36.8953,35.92,36.07,1631733,0
+SDOW.US,D,20250923,000000,35.96,36.4565,35.31,36.25,2230684,0
+SDOW.US,D,20250924,000000,35.75,36.36,35.52,36.32,1636266,0
+SDOW.US,D,20250925,000000,36.59,37.11,36.315,36.72,2620166,0
+SDOW.US,D,20250926,000000,36.31,36.54,35.8,36.07,2848776,0
+SDOW.US,D,20250929,000000,35.74,36.31,35.73,35.9,1864062,0
+SDOW.US,D,20250930,000000,36,36.42,35.685,35.74,2102252,0
+SDOW.US,D,20251001,000000,36.05,36.05,35.45,35.65,2594460,0
+SDOW.US,D,20251002,000000,35.66,36.06,35.335,35.47,2417438,0
+SDOW.US,D,20251003,000000,35.37,35.39,34.32,34.97,4847483,0
+SDOW.US,D,20251006,000000,34.81,35.7194,34.77,35.13,2920847,0
+SDOW.US,D,20251007,000000,34.99,35.7,34.75,35.34,2651027,0
+SDOW.US,D,20251008,000000,35.07,35.595,34.875,35.34,2793432,0
+SDOW.US,D,20251009,000000,35.3,36.146861,35.2,35.93,2780889,0
+SDOW.US,D,20251010,000000,35.63,38.05,35.32,37.99,8271662,0
+SDOW.US,D,20251013,000000,37.18,37.22,36.34,36.55,5204559,0
+SDOW.US,D,20251014,000000,37.44,38.03,35.4999,36.07,7292483,0
+SDOW.US,D,20251015,000000,35.65,36.68,35.12,36.09,4648151,0
+SDOW.US,D,20251016,000000,35.95,37.26,35.7558,36.85,6429543,0
+SDOW.US,D,20251017,000000,36.93,37.02,36.0197,36.34,4956891,0
+SDOW.US,D,20251020,000000,35.96,35.98,35,35.12,2659594,0
+SDOW.US,D,20251021,000000,35.13,35.15,34.185,34.65,3168500,0
+SDOW.US,D,20251022,000000,34.655,35.69,34.65,35.39,4707586,0
+SDOW.US,D,20251023,000000,35.48,35.635,34.935,35.09,1916004,0
+SDOW.US,D,20251024,000000,34.51,34.68,33.7935,34.04,3380624,0
+SDOW.US,D,20251027,000000,33.5,33.7123,33.3,33.37,2150407,0
+SDOW.US,D,20251028,000000,32.66,33.0699,32.53,32.99,3306543,0
+SDOW.US,D,20251029,000000,32.71,33.56,32.345,33.14,7128899,0
+SDOW.US,D,20251030,000000,33.67,33.7,32.4099,33.47,5393042,0
+SDOW.US,D,20251031,000000,33.34,33.84,33.07,33.36,3972217,0
+SDOW.US,D,20251103,000000,33.28,34.3,33.265,33.85,2612634,0
+SDOW.US,D,20251104,000000,34.53,34.865,34.0367,34.4,3281784,0
+SDOW.US,D,20251105,000000,34.45,34.54,33.63,33.94,3638638,0
+SDOW.US,D,20251106,000000,34.18,35.0985,33.89,34.78,3745535,0
+SDOW.US,D,20251107,000000,35.05,35.81,34.675,34.71,4488168,0
+SDOW.US,D,20251110,000000,34.27,34.81,33.77,33.86,3451930,0
+SDOW.US,D,20251111,000000,33.75,33.81,32.55,32.65,4536300,0
+SDOW.US,D,20251112,000000,32.45,32.45,31.65,31.98,5190403,0
+SDOW.US,D,20251113,000000,32.26,33.685,32.065,33.58,5326539,0
+SDOW.US,D,20251114,000000,34.34,34.88,33.78,34.25,5240910,0
+SDOW.US,D,20251117,000000,34.49,35.85,34.15,35.48,6080376,0
+SDOW.US,D,20251118,000000,36.44,37.03,35.99,36.6,7592498,0
+SDOW.US,D,20251119,000000,36.59,37.09,36.15,36.55,6151783,0
+SDOW.US,D,20251120,000000,35.4,37.5096,34.82,37.43,12751721,0
+SDOW.US,D,20251121,000000,36.98,37.38,35.44,36.22,13408112,0
+SDOW.US,D,20251124,000000,35.96,36.6,35.47,35.81,4511646,0
+SDOW.US,D,20251125,000000,35.56,36.04,34.1042,34.28,4687015,0
+SDOW.US,D,20251126,000000,34.07,34.12,33.2803,33.6,3444760,0
+SDOW.US,D,20251128,000000,33.47,33.52,32.94,33.04,1068162,0
+SDOW.US,D,20251201,000000,33.63,33.925,33.09,33.84,2756357,0
+SDOW.US,D,20251202,000000,33.67,33.91,33.1982,33.44,3387316,0
+SDOW.US,D,20251203,000000,33.56,33.575,32.43,32.59,4276870,0
+SDOW.US,D,20251204,000000,32.54,32.99,32.235,32.68,3711285,0
+SDOW.US,D,20251205,000000,32.63,32.66,32.13,32.53,3386807,0
+SDOW.US,D,20251208,000000,32.425,33.17,32.425,32.91,2912263,0
+SDOW.US,D,20251209,000000,32.97,33.34,32.48,33.27,3595305,0
+SDOW.US,D,20251210,000000,33.355,33.52,31.97,32.26,6175531,0
+SDOW.US,D,20251211,000000,32.11,32.15,30.865,30.97,6835157,0
+SDOW.US,D,20251212,000000,30.85,31.7015,30.66,31.47,7615293,0
+SDOW.US,D,20251215,000000,31.06,31.81,31.04,31.53,3067070,0
+SDOW.US,D,20251216,000000,31.68,32.48,31.47,32.17,3937144,0
+SDOW.US,D,20251217,000000,32.02,32.67,31.62,32.63,4635849,0
+SDOW.US,D,20251218,000000,32.15,32.71,31.64,32.49,2909740,0
+SDOW.US,D,20251219,000000,32.29,32.32,31.84,32.19,2297702,0
+SDOW.US,D,20251222,000000,32.04,32.05,31.5437,31.73,1707874,0
+SDOW.US,D,20251223,000000,31.98,31.98,31.43,31.6,1907721,0
+SDOW.US,D,20251224,000000,31.185,31.3,30.545,30.65,935530,0
+SDOW.US,D,20251226,000000,30.71,30.92,30.565,30.68,906151,0
+SDOW.US,D,20251229,000000,30.9,31.3,30.71,31.16,1320539,0
+SDOW.US,D,20251230,000000,31.16,31.5,31.16,31.34,1078589,0
+SDOW.US,D,20251231,000000,31.37,32.0099,31.34,31.95,1452840,0
+SDOW.US,D,20260102,000000,31.745,32.445,31.335,31.39,4773838,0
+SDOW.US,D,20260105,000000,31.26,31.28,29.775,30.2,7547345,0
+SDOW.US,D,20260106,000000,30.295,30.37,29.2434,29.33,6247405,0
+SDOW.US,D,20260107,000000,29.16,30.24,29.05,30.15,5415349,0
+SDOW.US,D,20260108,000000,30.57,30.57,29.52,29.7,4670324,0
+SDOW.US,D,20260109,000000,29.68,29.8499,29.17,29.28,5131182,0
+SDOW.US,D,20260112,000000,29.78,30.18,29.06,29.14,3801527,0
+SDOW.US,D,20260113,000000,29.21,30.08,29.14,29.86,5213750,0
+SDOW.US,D,20260114,000000,30.1,30.4773,29.87,29.92,5276044,0
+SDOW.US,D,20260115,000000,29.795,29.81,29.1601,29.41,6990870,0
+SDOW.US,D,20260116,000000,29.42,29.82,29.15,29.6,3997408,0
+SDOW.US,D,20260120,000000,30.935,31.27,30.4,31.16,5481798,0
+SDOW.US,D,20260121,000000,31.025,31.03,29.6295,30.04,8432797,0
+SDOW.US,D,20260122,000000,29.55,29.7389,29.08,29.5,4607758,0
+SDOW.US,D,20260123,000000,29.87,30.28,29.82,30.03,2716682,0
+SDOW.US,D,20260126,000000,29.88,29.9435,29.34,29.48,3514604,0
+SDOW.US,D,20260127,000000,30.09,30.4701,29.93,30.21,2560807,0
+SDOW.US,D,20260128,000000,30.185,30.42,29.97,30.2,2757596,0
+SDOW.US,D,20260129,000000,30.2,30.99,29.6917,30.2,5891717,0
+SDOW.US,D,20260130,000000,30.425,31.275,30.19,30.45,5322824,0
+SDOW.US,D,20260202,000000,30.53,30.825,29.3835,29.52,4173839,0
+SDOW.US,D,20260203,000000,29.71,30.57,29.0988,29.84,6691071,0
+SDOW.US,D,20260204,000000,29.57,30.08,29.1,29.39,7549108,0
+SDOW.US,D,20260205,000000,29.83,30.59,29.66,30.47,6148304,0
+SDOW.US,D,20260206,000000,29.855,29.9,28.12,28.25,8533934,0
+SDOW.US,D,20260209,000000,28.41,28.71,28.06,28.21,4605510,0
+SDOW.US,D,20260210,000000,28.04,28.22,27.545,28.11,8676267,0
+SDOW.US,D,20260211,000000,27.735,28.5826,27.581,28.21,6027809,0
+SDOW.US,D,20260212,000000,27.92,29.405,27.685,29.36,9422435,0
+SDOW.US,D,20260213,000000,29.32,30.01,28.85,29.3,8411750,0
+SDOW.US,D,20260217,000000,29.3,29.86,28.9097,29.2,6437272,0
+SDOW.US,D,20260218,000000,29.045,29.4201,28.6,29.01,4389600,0
diff --git a/daily/us/nyse etfs/2/silj.us.txt b/daily/us/nyse etfs/2/silj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2d67d592d3e4d70e199f183ec1bfa837ac448b5
--- /dev/null
+++ b/daily/us/nyse etfs/2/silj.us.txt	
@@ -0,0 +1,3284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SILJ.US,D,20121204,000000,18.283,18.283,18.283,18.283,108,0
+SILJ.US,D,20121205,000000,18.291,18.291,17.765,17.765,1797,0
+SILJ.US,D,20121206,000000,17.654,17.673,17.654,17.673,1514,0
+SILJ.US,D,20121207,000000,17.83,17.83,17.756,17.756,1190,0
+SILJ.US,D,20121211,000000,18.226,18.226,18.226,18.226,108,0
+SILJ.US,D,20121212,000000,18.486,18.486,18.486,18.486,108,0
+SILJ.US,D,20121213,000000,18.192,18.192,18.192,18.192,108,0
+SILJ.US,D,20121214,000000,18.226,18.226,18.226,18.226,108,0
+SILJ.US,D,20121218,000000,18.764,18.764,18.523,18.523,431,0
+SILJ.US,D,20121220,000000,18.255,18.255,18.255,18.255,108,0
+SILJ.US,D,20121224,000000,18.108,18.108,18.108,18.108,108,0
+SILJ.US,D,20121226,000000,18.182,18.182,18.182,18.182,324,0
+SILJ.US,D,20121227,000000,18.265,18.865,18.255,18.865,488,0
+SILJ.US,D,20121228,000000,18.163,18.172,18.163,18.172,216,0
+SILJ.US,D,20121231,000000,18.403,18.578,18.403,18.578,216,0
+SILJ.US,D,20130102,000000,19.364,19.809,19.244,19.253,3139,0
+SILJ.US,D,20130103,000000,19.317,19.317,18.967,19.196,1981,0
+SILJ.US,D,20130107,000000,18.949,18.949,18.949,18.949,216,0
+SILJ.US,D,20130108,000000,18.921,18.977,18.921,18.977,1298,0
+SILJ.US,D,20130109,000000,19.873,19.975,18.875,18.911,2110,0
+SILJ.US,D,20130110,000000,19.244,19.373,19.244,19.364,2271,0
+SILJ.US,D,20130115,000000,19.391,19.391,19.391,19.391,108,0
+SILJ.US,D,20130118,000000,19.253,19.253,19.142,19.142,542,0
+SILJ.US,D,20130122,000000,19.261,19.428,19.261,19.428,757,0
+SILJ.US,D,20130129,000000,18.182,19.135,18.118,18.118,431,0
+SILJ.US,D,20130130,000000,18.671,18.671,18.671,18.671,108,0
+SILJ.US,D,20130201,000000,18.403,18.403,18.403,18.403,216,0
+SILJ.US,D,20130204,000000,18.412,18.624,18.346,18.374,1514,0
+SILJ.US,D,20130206,000000,18.551,18.551,18.551,18.551,216,0
+SILJ.US,D,20130211,000000,19.179,19.179,18.08,18.163,9445,0
+SILJ.US,D,20130212,000000,18.163,18.163,18.071,18.089,7172,0
+SILJ.US,D,20130213,000000,18.182,18.182,18.118,18.118,2814,0
+SILJ.US,D,20130214,000000,18.052,18.052,17.636,17.673,5560,0
+SILJ.US,D,20130215,000000,17.7,17.7,17.376,17.376,542,0
+SILJ.US,D,20130219,000000,17.608,18.755,17.283,17.283,3570,0
+SILJ.US,D,20130220,000000,17.137,17.137,16.591,16.637,1510,0
+SILJ.US,D,20130221,000000,16.637,16.637,15.991,16.028,22059,0
+SILJ.US,D,20130222,000000,16.267,16.267,16.194,16.194,300,0
+SILJ.US,D,20130225,000000,16.553,16.675,16.544,16.675,1404,0
+SILJ.US,D,20130226,000000,16.573,16.573,16.573,16.573,108,0
+SILJ.US,D,20130228,000000,16.231,16.231,16.12,16.12,1190,0
+SILJ.US,D,20130301,000000,16.048,16.057,15.62,15.62,72271,0
+SILJ.US,D,20130304,000000,15.639,15.656,15.305,15.305,53014,0
+SILJ.US,D,20130305,000000,15.546,15.546,15.344,15.371,15277,0
+SILJ.US,D,20130306,000000,15.435,15.473,15.325,15.371,9458,0
+SILJ.US,D,20130307,000000,15.536,15.566,15.289,15.566,113112,0
+SILJ.US,D,20130308,000000,15.38,16.176,15.38,15.575,5732,0
+SILJ.US,D,20130311,000000,15.713,16.259,15.62,15.741,23952,0
+SILJ.US,D,20130312,000000,16.147,16.147,16.038,16.038,4340,0
+SILJ.US,D,20130313,000000,16.129,16.637,15.991,15.991,8655,0
+SILJ.US,D,20130314,000000,16.415,16.415,15.983,16.064,1562,0
+SILJ.US,D,20130315,000000,16.267,16.267,16.267,16.267,108,0
+SILJ.US,D,20130318,000000,16.452,16.488,16.25,16.25,61652,0
+SILJ.US,D,20130319,000000,16.064,16.138,15.713,15.722,8828,0
+SILJ.US,D,20130320,000000,15.843,15.991,15.705,15.991,50524,0
+SILJ.US,D,20130321,000000,16.276,16.305,16.213,16.24,2503,0
+SILJ.US,D,20130322,000000,16.24,16.998,16.084,16.442,25408,0
+SILJ.US,D,20130325,000000,16.286,16.286,16.129,16.129,4112,0
+SILJ.US,D,20130326,000000,16.794,16.794,16.093,16.103,4991,0
+SILJ.US,D,20130327,000000,16.129,16.129,16.038,16.12,2164,0
+SILJ.US,D,20130328,000000,16.048,16.048,15.991,16.009,2509,0
+SILJ.US,D,20130401,000000,16.138,16.563,15.713,15.713,6167,0
+SILJ.US,D,20130402,000000,15.582,15.582,14.882,14.882,15796,0
+SILJ.US,D,20130403,000000,14.751,14.817,14.058,14.216,6938,0
+SILJ.US,D,20130404,000000,14.143,14.383,14.04,14.383,1840,0
+SILJ.US,D,20130405,000000,14.512,14.65,14.512,14.641,1732,0
+SILJ.US,D,20130408,000000,14.668,14.668,14.345,14.401,2704,0
+SILJ.US,D,20130409,000000,14.845,14.898,14.845,14.898,973,0
+SILJ.US,D,20130410,000000,14.631,14.631,14.492,14.549,7189,0
+SILJ.US,D,20130411,000000,14.474,14.502,14.345,14.456,3678,0
+SILJ.US,D,20130412,000000,14.049,14.049,13.496,13.707,7708,0
+SILJ.US,D,20130415,000000,12.941,12.941,11.924,11.924,5368,0
+SILJ.US,D,20130416,000000,12.257,12.302,11.804,11.804,3787,0
+SILJ.US,D,20130417,000000,11.784,11.784,11.183,11.183,1848,0
+SILJ.US,D,20130418,000000,11.47,11.572,11.47,11.572,813,0
+SILJ.US,D,20130419,000000,11.489,11.629,11.415,11.629,5517,0
+SILJ.US,D,20130422,000000,11.629,11.629,11.629,11.629,216,0
+SILJ.US,D,20130423,000000,11.498,11.554,11.341,11.341,2606,0
+SILJ.US,D,20130424,000000,11.554,11.784,11.507,11.784,3624,0
+SILJ.US,D,20130425,000000,12.165,12.607,12.165,12.607,1190,0
+SILJ.US,D,20130426,000000,12.663,12.663,12.515,12.572,3624,0
+SILJ.US,D,20130429,000000,12.754,12.754,12.644,12.69,2325,0
+SILJ.US,D,20130430,000000,12.708,12.708,12.542,12.542,2503,0
+SILJ.US,D,20130501,000000,12.248,12.266,11.989,12.266,4857,0
+SILJ.US,D,20130502,000000,12.506,12.552,12.488,12.488,2493,0
+SILJ.US,D,20130503,000000,12.488,12.488,12.488,12.488,108,0
+SILJ.US,D,20130507,000000,11.998,11.998,11.998,11.998,140,0
+SILJ.US,D,20130508,000000,11.951,11.951,11.794,11.886,649,0
+SILJ.US,D,20130510,000000,11.415,11.517,11.415,11.517,216,0
+SILJ.US,D,20130513,000000,11.572,11.572,11.47,11.572,324,0
+SILJ.US,D,20130514,000000,11.368,11.461,11.368,11.368,791,0
+SILJ.US,D,20130515,000000,11.008,11.008,10.732,10.732,1350,0
+SILJ.US,D,20130516,000000,10.732,10.732,10.732,10.732,542,0
+SILJ.US,D,20130517,000000,10.732,10.732,10.584,10.594,6707,0
+SILJ.US,D,20130520,000000,10.148,10.621,10.148,10.621,3712,0
+SILJ.US,D,20130521,000000,10.554,10.621,10.554,10.594,6167,0
+SILJ.US,D,20130523,000000,10.667,10.667,10.667,10.667,108,0
+SILJ.US,D,20130528,000000,10.667,10.667,10.546,10.546,452,0
+SILJ.US,D,20130529,000000,10.648,10.648,10.648,10.648,324,0
+SILJ.US,D,20130530,000000,10.879,11.368,10.879,11.305,3245,0
+SILJ.US,D,20130531,000000,11.037,11.037,11.037,11.037,108,0
+SILJ.US,D,20130603,000000,11.287,11.331,11.287,11.296,916,0
+SILJ.US,D,20130605,000000,11.183,11.321,11.183,11.212,8763,0
+SILJ.US,D,20130606,000000,11.321,11.368,11.321,11.368,4385,0
+SILJ.US,D,20130607,000000,11.065,11.268,11.045,11.156,3461,0
+SILJ.US,D,20130610,000000,11.092,11.202,11.027,11.148,23044,0
+SILJ.US,D,20130611,000000,10.971,10.99,10.777,10.888,28130,0
+SILJ.US,D,20130612,000000,10.732,11.008,10.658,10.694,35162,0
+SILJ.US,D,20130613,000000,10.925,10.925,10.584,10.594,4542,0
+SILJ.US,D,20130614,000000,10.768,10.971,10.768,10.971,1200,0
+SILJ.US,D,20130617,000000,10.621,10.694,10.435,10.435,14389,0
+SILJ.US,D,20130618,000000,10.398,10.398,9.963,10.075,13482,0
+SILJ.US,D,20130619,000000,10.333,10.333,9.806,10.203,3030,0
+SILJ.US,D,20130620,000000,9.132,9.132,9.012,9.012,1623,0
+SILJ.US,D,20130624,000000,9.012,9.012,8.5036,8.5036,542,0
+SILJ.US,D,20130625,000000,8.5313,8.5313,8.5313,8.5313,108,0
+SILJ.US,D,20130627,000000,8.3002,8.3002,8.3002,8.3002,324,0
+SILJ.US,D,20130628,000000,8.3188,8.9561,8.3188,8.9561,3799,0
+SILJ.US,D,20130701,000000,9.1872,9.3537,9.1872,9.3537,1190,0
+SILJ.US,D,20130702,000000,9.0768,9.1971,8.5961,8.8089,12605,0
+SILJ.US,D,20130703,000000,9.1971,9.1971,8.9376,9.0948,5194,0
+SILJ.US,D,20130705,000000,8.7905,8.873,8.559,8.6885,12658,0
+SILJ.US,D,20130708,000000,8.9838,8.9838,8.5776,8.744,17528,0
+SILJ.US,D,20130709,000000,8.9747,9.0578,8.8646,8.9654,4328,0
+SILJ.US,D,20130710,000000,8.7808,8.9007,8.7624,8.8275,2055,0
+SILJ.US,D,20130711,000000,9.613,9.835,9.557,9.835,2381,0
+SILJ.US,D,20130712,000000,9.677,9.677,9.4382,9.557,2164,0
+SILJ.US,D,20130715,000000,9.2159,9.4186,9.2159,9.4186,2203,0
+SILJ.US,D,20130718,000000,9.89,9.89,9.604,9.604,324,0
+SILJ.US,D,20130719,000000,10.066,10.066,9.724,9.724,216,0
+SILJ.US,D,20130722,000000,10.113,10.343,10.057,10.307,973,0
+SILJ.US,D,20130723,000000,10.455,10.805,10.445,10.805,757,0
+SILJ.US,D,20130724,000000,10.906,10.906,10.63,10.63,569,0
+SILJ.US,D,20130725,000000,10.759,10.823,10.759,10.787,542,0
+SILJ.US,D,20130726,000000,10.537,10.537,10.489,10.499,1081,0
+SILJ.US,D,20130729,000000,10.465,10.759,10.465,10.759,1270,0
+SILJ.US,D,20130730,000000,10.528,10.564,10.528,10.564,939,0
+SILJ.US,D,20130731,000000,10.361,10.361,10.232,10.232,973,0
+SILJ.US,D,20130802,000000,10.223,10.232,9.982,9.982,542,0
+SILJ.US,D,20130805,000000,10.01,10.075,10.01,10.075,973,0
+SILJ.US,D,20130806,000000,9.4186,9.4186,9.4186,9.4186,1211,0
+SILJ.US,D,20130809,000000,9.955,10.343,9.917,10.343,2435,0
+SILJ.US,D,20130812,000000,10.732,11.268,10.732,11.128,1623,0
+SILJ.US,D,20130813,000000,11.321,11.321,10.99,10.99,1137,0
+SILJ.US,D,20130814,000000,11.544,11.784,11.517,11.784,5037,0
+SILJ.US,D,20130815,000000,12.052,12.09,12.052,12.09,216,0
+SILJ.US,D,20130816,000000,12.654,13.365,12.348,12.506,13881,0
+SILJ.US,D,20130819,000000,13.154,13.154,12.302,12.302,11490,0
+SILJ.US,D,20130820,000000,11.84,12.385,11.84,12.302,4263,0
+SILJ.US,D,20130821,000000,12.331,12.432,12.192,12.201,6761,0
+SILJ.US,D,20130822,000000,12.109,12.182,12.025,12.061,3202,0
+SILJ.US,D,20130823,000000,12.025,12.524,12.025,12.478,6222,0
+SILJ.US,D,20130826,000000,12.257,12.811,12.257,12.811,12605,0
+SILJ.US,D,20130827,000000,12.849,12.995,12.395,12.524,5371,0
+SILJ.US,D,20130828,000000,12.673,12.673,12.294,12.294,3527,0
+SILJ.US,D,20130829,000000,12.375,12.375,11.924,12.201,4395,0
+SILJ.US,D,20130830,000000,12.211,12.211,12.015,12.071,2246,0
+SILJ.US,D,20130903,000000,12.22,12.312,12.173,12.266,2650,0
+SILJ.US,D,20130904,000000,12.385,12.385,12.061,12.099,4397,0
+SILJ.US,D,20130905,000000,12.035,12.276,11.905,11.915,4079,0
+SILJ.US,D,20130906,000000,12.211,12.211,12.035,12.035,1667,0
+SILJ.US,D,20130909,000000,12.165,12.276,11.989,11.989,1840,0
+SILJ.US,D,20130910,000000,11.83,11.83,11.647,11.647,2271,0
+SILJ.US,D,20130911,000000,11.757,11.757,11.331,11.498,10110,0
+SILJ.US,D,20130912,000000,10.971,11.111,10.935,10.935,15994,0
+SILJ.US,D,20130913,000000,10.953,11.111,10.906,11.037,41733,0
+SILJ.US,D,20130916,000000,10.906,11.092,10.906,11.065,3681,0
+SILJ.US,D,20130917,000000,11.027,11.102,10.916,10.99,27915,0
+SILJ.US,D,20130918,000000,10.84,12.155,10.741,12.109,16893,0
+SILJ.US,D,20130919,000000,12.155,12.155,11.775,11.775,1418,0
+SILJ.US,D,20130920,000000,11.305,11.331,11.102,11.24,4015,0
+SILJ.US,D,20130924,000000,10.935,10.945,10.768,10.805,2042,0
+SILJ.US,D,20130925,000000,11.074,11.165,11.074,11.165,431,0
+SILJ.US,D,20130926,000000,11.045,11.045,10.85,10.85,1404,0
+SILJ.US,D,20130927,000000,10.99,10.99,10.741,10.741,918,0
+SILJ.US,D,20130930,000000,10.945,10.945,10.906,10.906,595,0
+SILJ.US,D,20131001,000000,10.554,10.554,10.509,10.509,936,0
+SILJ.US,D,20131002,000000,10.667,10.722,10.667,10.714,2110,0
+SILJ.US,D,20131003,000000,10.768,10.768,10.714,10.714,2164,0
+SILJ.US,D,20131004,000000,10.63,10.63,10.63,10.63,286,0
+SILJ.US,D,20131007,000000,10.805,10.805,10.594,10.648,1335,0
+SILJ.US,D,20131008,000000,10.787,10.787,10.594,10.594,2271,0
+SILJ.US,D,20131009,000000,10.343,10.343,10.187,10.194,817,0
+SILJ.US,D,20131010,000000,10.398,10.398,10.351,10.351,542,0
+SILJ.US,D,20131014,000000,10.038,10.038,9.946,10.019,876,0
+SILJ.US,D,20131015,000000,9.917,9.917,9.89,9.9,1404,0
+SILJ.US,D,20131016,000000,9.89,9.936,9.825,9.87,4978,0
+SILJ.US,D,20131017,000000,10.27,10.499,10.27,10.435,55124,0
+SILJ.US,D,20131018,000000,10.489,10.489,10.417,10.426,973,0
+SILJ.US,D,20131021,000000,10.398,10.75,10.398,10.638,984,0
+SILJ.US,D,20131022,000000,11.008,11.249,10.953,11.222,4533,0
+SILJ.US,D,20131023,000000,10.906,11.111,10.906,10.971,1623,0
+SILJ.US,D,20131024,000000,11.193,11.202,11.193,11.202,595,0
+SILJ.US,D,20131025,000000,11.165,11.24,11.165,11.24,1678,0
+SILJ.US,D,20131028,000000,11.287,11.368,11.287,11.368,757,0
+SILJ.US,D,20131029,000000,11.202,11.202,11.045,11.055,1310,0
+SILJ.US,D,20131030,000000,11.212,11.278,10.999,10.999,22075,0
+SILJ.US,D,20131031,000000,10.63,10.667,10.398,10.482,3933,0
+SILJ.US,D,20131101,000000,10.168,10.315,10.158,10.158,5043,0
+SILJ.US,D,20131104,000000,10.168,10.168,10.122,10.122,1948,0
+SILJ.US,D,20131105,000000,10.01,10.01,10.01,10.01,216,0
+SILJ.US,D,20131106,000000,10.113,10.113,10.113,10.113,2164,0
+SILJ.US,D,20131107,000000,9.787,9.87,9.743,9.835,4934,0
+SILJ.US,D,20131108,000000,9.594,9.825,9.3438,9.825,2814,0
+SILJ.US,D,20131111,000000,9.4737,9.787,9.4461,9.649,10169,0
+SILJ.US,D,20131112,000000,9.706,9.781,9.4638,9.52,31483,0
+SILJ.US,D,20131113,000000,9.594,9.621,9.4638,9.4837,16813,0
+SILJ.US,D,20131114,000000,9.835,9.835,9.835,9.835,216,0
+SILJ.US,D,20131115,000000,9.89,9.89,9.715,9.787,1678,0
+SILJ.US,D,20131118,000000,9.4461,9.668,9.3438,9.3438,3245,0
+SILJ.US,D,20131119,000000,9.3537,9.3537,9.3537,9.3537,542,0
+SILJ.US,D,20131120,000000,9.3438,9.3724,9.1501,9.1501,2067,0
+SILJ.US,D,20131121,000000,9.0864,9.132,9.0864,9.132,731,0
+SILJ.US,D,20131122,000000,9.1224,9.1692,9.0395,9.0948,867,0
+SILJ.US,D,20131125,000000,8.9099,9.1596,8.8821,9.1596,3418,0
+SILJ.US,D,20131126,000000,9.0948,9.0948,9.012,9.012,1190,0
+SILJ.US,D,20131127,000000,9.1777,9.1777,8.9561,8.9654,6600,0
+SILJ.US,D,20131202,000000,8.7808,8.9284,8.744,8.7808,2949,0
+SILJ.US,D,20131203,000000,8.6885,8.707,8.6885,8.707,216,0
+SILJ.US,D,20131204,000000,8.4852,8.7347,8.4852,8.7162,4435,0
+SILJ.US,D,20131205,000000,8.67,8.67,8.5036,8.5129,1859,0
+SILJ.US,D,20131206,000000,8.5129,8.5129,8.5129,8.5129,2164,0
+SILJ.US,D,20131209,000000,8.559,8.559,8.4388,8.5036,5158,0
+SILJ.US,D,20131210,000000,8.919,8.9284,8.7347,8.8914,10513,0
+SILJ.US,D,20131211,000000,8.9933,8.9933,8.873,8.873,8883,0
+SILJ.US,D,20131212,000000,8.6053,8.6053,8.4111,8.5129,17101,0
+SILJ.US,D,20131213,000000,8.5497,8.5497,8.5497,8.5497,163,0
+SILJ.US,D,20131216,000000,8.4482,8.5313,8.4482,8.5313,2626,0
+SILJ.US,D,20131217,000000,8.522,8.522,8.522,8.522,178,0
+SILJ.US,D,20131218,000000,8.5129,8.5129,8.5036,8.5036,216,0
+SILJ.US,D,20131219,000000,8.2725,8.2725,8.1802,8.1802,4231,0
+SILJ.US,D,20131220,000000,8.1802,8.1802,8.1802,8.1802,5247,0
+SILJ.US,D,20131223,000000,7.986,8.254,7.986,8.254,324,0
+SILJ.US,D,20131224,000000,8.2817,8.3466,8.2817,8.3466,9630,0
+SILJ.US,D,20131226,000000,8.4388,8.4388,8.4388,8.4388,2815,0
+SILJ.US,D,20131227,000000,8.5582,8.5676,8.5582,8.5582,2896,0
+SILJ.US,D,20131230,000000,8.651,8.651,8.5213,8.5304,3706,0
+SILJ.US,D,20131231,000000,8.4103,8.6323,8.4103,8.6323,2594,0
+SILJ.US,D,20140102,000000,9.1501,9.1501,9.0395,9.1043,942,0
+SILJ.US,D,20140103,000000,9.2159,9.2159,9.1872,9.1872,223,0
+SILJ.US,D,20140106,000000,9.0206,9.2623,9.0206,9.2061,1383,0
+SILJ.US,D,20140107,000000,9.0578,9.2061,9.0578,9.2061,2490,0
+SILJ.US,D,20140108,000000,9.0948,9.2159,9.0948,9.2159,7241,0
+SILJ.US,D,20140109,000000,9.244,9.244,9.1596,9.1596,1052,0
+SILJ.US,D,20140110,000000,9.3537,9.3537,9.2894,9.2982,1864,0
+SILJ.US,D,20140113,000000,9.3999,9.743,9.3802,9.706,22250,0
+SILJ.US,D,20140114,000000,9.697,9.697,9.697,9.697,163,0
+SILJ.US,D,20140115,000000,9.697,9.697,9.697,9.697,132,0
+SILJ.US,D,20140116,000000,9.817,9.891,9.817,9.891,829,0
+SILJ.US,D,20140117,000000,10.132,10.538,10.132,10.529,11470,0
+SILJ.US,D,20140121,000000,10.529,11.039,10.473,11.039,12434,0
+SILJ.US,D,20140122,000000,11.029,11.104,10.779,10.789,13497,0
+SILJ.US,D,20140123,000000,10.992,11.343,10.992,11.104,10925,0
+SILJ.US,D,20140124,000000,11.289,11.289,10.695,10.779,22309,0
+SILJ.US,D,20140127,000000,10.833,10.88,10.195,10.204,25612,0
+SILJ.US,D,20140128,000000,10.178,10.279,10.178,10.204,6638,0
+SILJ.US,D,20140129,000000,10.649,10.927,10.418,10.927,5701,0
+SILJ.US,D,20140130,000000,10.483,10.585,10.483,10.585,2979,0
+SILJ.US,D,20140131,000000,10.547,10.547,10.371,10.483,8079,0
+SILJ.US,D,20140203,000000,10.686,10.686,10.483,10.483,1293,0
+SILJ.US,D,20140204,000000,10.603,10.603,10.466,10.594,4727,0
+SILJ.US,D,20140205,000000,10.798,10.815,10.594,10.594,13825,0
+SILJ.US,D,20140206,000000,10.761,10.761,10.639,10.639,2832,0
+SILJ.US,D,20140207,000000,10.899,11.185,10.715,11.177,41364,0
+SILJ.US,D,20140210,000000,11.389,11.658,11.389,11.556,46452,0
+SILJ.US,D,20140211,000000,11.797,12.018,11.797,11.833,46195,0
+SILJ.US,D,20140212,000000,12.018,12.018,11.686,11.704,19113,0
+SILJ.US,D,20140213,000000,11.713,12.26,11.566,12.26,14308,0
+SILJ.US,D,20140214,000000,12.748,12.748,12.269,12.658,83454,0
+SILJ.US,D,20140218,000000,12.982,13.35,12.851,13.129,82502,0
+SILJ.US,D,20140219,000000,13.277,13.277,12.406,12.406,30853,0
+SILJ.US,D,20140220,000000,12.574,12.982,12.204,12.879,50724,0
+SILJ.US,D,20140221,000000,12.944,12.982,12.63,12.869,13874,0
+SILJ.US,D,20140224,000000,12.917,13.387,12.917,13.148,60396,0
+SILJ.US,D,20140225,000000,13.157,13.157,12.786,12.786,33282,0
+SILJ.US,D,20140226,000000,12.814,12.814,12.028,12.204,56541,0
+SILJ.US,D,20140227,000000,12.204,12.711,12.204,12.361,59948,0
+SILJ.US,D,20140228,000000,12.288,12.527,12.251,12.342,28636,0
+SILJ.US,D,20140303,000000,12.833,12.898,12.509,12.509,45739,0
+SILJ.US,D,20140304,000000,12.398,12.444,12.315,12.398,12454,0
+SILJ.US,D,20140305,000000,12.351,12.702,12.334,12.555,19415,0
+SILJ.US,D,20140306,000000,12.907,12.907,12.62,12.667,23735,0
+SILJ.US,D,20140307,000000,12.415,12.509,12.139,12.175,11791,0
+SILJ.US,D,20140310,000000,12.315,12.315,11.787,11.797,29644,0
+SILJ.US,D,20140311,000000,11.908,12.092,11.806,11.806,16685,0
+SILJ.US,D,20140312,000000,11.898,12.168,11.898,12.084,26877,0
+SILJ.US,D,20140313,000000,12.168,12.537,12.13,12.434,25148,0
+SILJ.US,D,20140314,000000,12.814,12.879,12.185,12.555,18456,0
+SILJ.US,D,20140317,000000,12.721,12.721,12.102,12.121,16516,0
+SILJ.US,D,20140318,000000,11.992,11.992,11.676,11.797,30840,0
+SILJ.US,D,20140319,000000,11.536,11.704,11.333,11.343,44065,0
+SILJ.US,D,20140320,000000,11.214,11.723,10.927,11.323,23793,0
+SILJ.US,D,20140321,000000,11.444,11.871,11.121,11.323,9017,0
+SILJ.US,D,20140324,000000,10.798,11.01,10.446,10.603,85890,0
+SILJ.US,D,20140325,000000,10.658,10.798,10.594,10.631,18524,0
+SILJ.US,D,20140326,000000,10.51,10.705,10.011,10.011,26479,0
+SILJ.US,D,20140327,000000,9.862,10.132,9.862,10.076,15118,0
+SILJ.US,D,20140328,000000,10.362,10.51,10.308,10.391,62513,0
+SILJ.US,D,20140331,000000,10.49,10.49,10.105,10.224,18373,0
+SILJ.US,D,20140401,000000,10.02,10.343,10.02,10.224,27289,0
+SILJ.US,D,20140402,000000,10.519,10.761,10.483,10.752,20973,0
+SILJ.US,D,20140403,000000,10.49,10.631,10.466,10.631,15993,0
+SILJ.US,D,20140404,000000,10.815,10.872,10.639,10.676,25818,0
+SILJ.US,D,20140407,000000,10.779,10.964,10.427,10.519,23487,0
+SILJ.US,D,20140408,000000,10.825,10.825,10.446,10.631,12428,0
+SILJ.US,D,20140409,000000,10.456,10.686,10.436,10.686,8816,0
+SILJ.US,D,20140410,000000,10.779,10.842,10.399,10.399,9383,0
+SILJ.US,D,20140411,000000,10.299,10.436,10.224,10.308,7396,0
+SILJ.US,D,20140414,000000,10.427,10.612,10.427,10.565,95295,0
+SILJ.US,D,20140415,000000,10.27,10.409,10.039,10.178,16912,0
+SILJ.US,D,20140416,000000,10.114,10.159,10.067,10.105,9003,0
+SILJ.US,D,20140417,000000,10.105,10.105,9.946,9.946,4653,0
+SILJ.US,D,20140421,000000,9.817,9.946,9.4737,9.668,25478,0
+SILJ.US,D,20140422,000000,9.668,9.807,9.64,9.807,5053,0
+SILJ.US,D,20140423,000000,10.02,10.27,9.992,10.195,5162,0
+SILJ.US,D,20140424,000000,9.983,10.352,9.983,10.159,13091,0
+SILJ.US,D,20140425,000000,10.195,10.27,10.039,10.188,30919,0
+SILJ.US,D,20140428,000000,10.49,10.789,10.159,10.169,4336,0
+SILJ.US,D,20140429,000000,10.001,10.409,10.001,10.362,4320,0
+SILJ.US,D,20140430,000000,9.937,10.5,9.937,10.316,6858,0
+SILJ.US,D,20140501,000000,10.169,10.27,10.132,10.159,12722,0
+SILJ.US,D,20140502,000000,10.132,10.473,10.132,10.418,4117,0
+SILJ.US,D,20140505,000000,10.631,10.649,10.446,10.594,3590,0
+SILJ.US,D,20140506,000000,10.695,10.695,10.418,10.418,7679,0
+SILJ.US,D,20140507,000000,10.399,10.399,10.011,10.049,14985,0
+SILJ.US,D,20140508,000000,10.085,10.169,9.733,10.001,1149,0
+SILJ.US,D,20140509,000000,9.956,10.039,9.715,9.715,1590,0
+SILJ.US,D,20140512,000000,9.891,9.964,9.891,9.909,1423,0
+SILJ.US,D,20140513,000000,10.029,10.029,9.862,9.862,20224,0
+SILJ.US,D,20140514,000000,10.456,10.456,10.085,10.289,20292,0
+SILJ.US,D,20140515,000000,10.334,10.334,9.964,9.964,16831,0
+SILJ.US,D,20140516,000000,9.881,10.058,9.881,10.049,4186,0
+SILJ.US,D,20140519,000000,10.233,10.233,10.076,10.076,1191,0
+SILJ.US,D,20140521,000000,9.901,9.901,9.845,9.845,883,0
+SILJ.US,D,20140522,000000,10.095,10.095,9.946,9.992,852,0
+SILJ.US,D,20140523,000000,9.946,9.983,9.854,9.854,877,0
+SILJ.US,D,20140527,000000,9.881,9.881,9.4382,9.4638,9515,0
+SILJ.US,D,20140528,000000,9.4461,9.4461,9.1501,9.2535,5672,0
+SILJ.US,D,20140529,000000,9.2982,9.3901,9.2061,9.3636,14032,0
+SILJ.US,D,20140530,000000,9.2894,9.3724,9.2061,9.3361,4368,0
+SILJ.US,D,20140602,000000,9.2159,9.4461,9.2159,9.4461,2950,0
+SILJ.US,D,20140603,000000,9.3999,9.501,9.3438,9.501,2773,0
+SILJ.US,D,20140604,000000,9.4382,9.548,9.4097,9.4937,3892,0
+SILJ.US,D,20140605,000000,9.752,9.752,9.743,9.743,496,0
+SILJ.US,D,20140606,000000,9.557,9.909,9.557,9.807,2670,0
+SILJ.US,D,20140609,000000,9.807,10.02,9.715,9.715,2096,0
+SILJ.US,D,20140610,000000,9.862,10.114,9.862,10.095,20536,0
+SILJ.US,D,20140611,000000,10.188,10.308,10.169,10.214,1983,0
+SILJ.US,D,20140612,000000,10.594,10.825,10.5,10.815,22492,0
+SILJ.US,D,20140613,000000,11.307,11.307,10.789,10.842,86039,0
+SILJ.US,D,20140616,000000,11.195,11.214,10.807,11.01,35000,0
+SILJ.US,D,20140617,000000,10.695,11.104,10.529,11.104,16481,0
+SILJ.US,D,20140618,000000,11.26,11.621,11.076,11.621,23738,0
+SILJ.US,D,20140619,000000,11.973,12.851,11.861,12.833,56539,0
+SILJ.US,D,20140620,000000,13.304,13.304,12.471,12.471,64200,0
+SILJ.US,D,20140623,000000,12.295,12.786,12.26,12.748,21553,0
+SILJ.US,D,20140624,000000,12.879,13.045,12.26,12.26,72446,0
+SILJ.US,D,20140625,000000,12.149,12.462,12.149,12.342,43299,0
+SILJ.US,D,20140626,000000,12.454,12.676,12.378,12.667,44311,0
+SILJ.US,D,20140627,000000,12.028,12.693,12.028,12.305,38205,0
+SILJ.US,D,20140630,000000,12.038,12.527,11.983,12.415,71235,0
+SILJ.US,D,20140701,000000,12.574,12.63,12.288,12.425,24135,0
+SILJ.US,D,20140702,000000,12.315,12.676,12.315,12.555,52203,0
+SILJ.US,D,20140703,000000,12.574,12.574,12.378,12.491,25778,0
+SILJ.US,D,20140707,000000,12.582,12.741,12.491,12.491,10099,0
+SILJ.US,D,20140708,000000,12.721,12.721,12.398,12.721,32769,0
+SILJ.US,D,20140709,000000,12.667,13.176,12.667,13.176,32012,0
+SILJ.US,D,20140710,000000,13.72,13.757,12.861,12.861,53547,0
+SILJ.US,D,20140711,000000,12.907,13.203,12.768,13.139,55125,0
+SILJ.US,D,20140714,000000,13.045,13.064,12.574,12.917,45688,0
+SILJ.US,D,20140715,000000,12.693,13.101,12.269,12.279,52172,0
+SILJ.US,D,20140716,000000,12.279,12.574,12.26,12.325,21242,0
+SILJ.US,D,20140717,000000,12.527,13.045,12.325,13.045,63553,0
+SILJ.US,D,20140718,000000,12.748,12.898,12.748,12.843,21230,0
+SILJ.US,D,20140721,000000,12.851,13.036,12.509,12.973,10724,0
+SILJ.US,D,20140722,000000,13.12,13.12,12.823,12.907,36173,0
+SILJ.US,D,20140723,000000,13.026,13.026,12.602,12.611,27058,0
+SILJ.US,D,20140724,000000,12.667,12.676,12.214,12.305,20250,0
+SILJ.US,D,20140725,000000,12.295,12.648,12.204,12.592,26105,0
+SILJ.US,D,20140728,000000,12.592,12.982,12.527,12.963,29785,0
+SILJ.US,D,20140729,000000,12.869,12.879,12.768,12.861,17244,0
+SILJ.US,D,20140730,000000,12.721,12.879,12.398,12.741,12628,0
+SILJ.US,D,20140731,000000,12.565,12.565,12.444,12.509,14633,0
+SILJ.US,D,20140801,000000,12.676,12.676,12.388,12.398,28091,0
+SILJ.US,D,20140804,000000,12.351,12.415,11.797,12.231,22359,0
+SILJ.US,D,20140805,000000,12.139,12.26,11.778,12.194,29090,0
+SILJ.US,D,20140806,000000,12.325,12.768,12.325,12.648,14436,0
+SILJ.US,D,20140807,000000,12.582,12.768,12.517,12.565,8398,0
+SILJ.US,D,20140808,000000,12.63,12.702,12.565,12.611,10248,0
+SILJ.US,D,20140811,000000,12.582,12.963,12.582,12.778,4996,0
+SILJ.US,D,20140812,000000,12.917,13.019,12.796,13.019,11840,0
+SILJ.US,D,20140813,000000,12.869,12.898,12.509,12.62,16074,0
+SILJ.US,D,20140814,000000,12.63,12.63,12.509,12.509,1508,0
+SILJ.US,D,20140815,000000,12.214,12.676,11.74,12.342,38083,0
+SILJ.US,D,20140818,000000,12.545,12.545,12.279,12.361,6425,0
+SILJ.US,D,20140819,000000,12.305,12.481,12.223,12.251,23113,0
+SILJ.US,D,20140820,000000,12.214,12.325,12.214,12.26,3225,0
+SILJ.US,D,20140821,000000,12.214,12.251,11.973,12.084,14276,0
+SILJ.US,D,20140822,000000,12.168,12.168,12.018,12.018,8549,0
+SILJ.US,D,20140825,000000,11.983,12.048,11.787,11.787,12284,0
+SILJ.US,D,20140826,000000,12.111,12.139,11.917,12.139,9011,0
+SILJ.US,D,20140827,000000,12.102,12.223,12.048,12.158,4839,0
+SILJ.US,D,20140828,000000,12.251,12.251,12.048,12.048,16003,0
+SILJ.US,D,20140829,000000,12.168,12.251,12.028,12.149,25886,0
+SILJ.US,D,20140902,000000,11.927,11.983,11.843,11.871,8571,0
+SILJ.US,D,20140903,000000,11.871,11.954,11.871,11.936,13098,0
+SILJ.US,D,20140904,000000,11.889,12.038,11.37,11.37,10179,0
+SILJ.US,D,20140905,000000,11.104,11.343,11.104,11.28,30630,0
+SILJ.US,D,20140908,000000,11.195,11.195,10.88,10.88,28727,0
+SILJ.US,D,20140909,000000,10.955,11.076,10.852,11.029,13603,0
+SILJ.US,D,20140910,000000,10.917,10.947,10.872,10.947,3378,0
+SILJ.US,D,20140911,000000,10.815,10.955,10.668,10.955,21281,0
+SILJ.US,D,20140912,000000,10.752,10.992,10.742,10.789,9828,0
+SILJ.US,D,20140915,000000,10.77,10.833,10.77,10.833,1044,0
+SILJ.US,D,20140916,000000,10.789,10.992,10.705,10.927,7102,0
+SILJ.US,D,20140917,000000,10.89,10.982,10.639,10.639,19602,0
+SILJ.US,D,20140918,000000,10.639,10.649,10.483,10.565,8797,0
+SILJ.US,D,20140919,000000,10.49,10.49,10.14,10.169,7871,0
+SILJ.US,D,20140922,000000,9.862,10.085,9.53,9.53,32076,0
+SILJ.US,D,20140923,000000,9.772,9.937,9.64,9.937,7750,0
+SILJ.US,D,20140924,000000,9.752,9.752,9.668,9.668,13432,0
+SILJ.US,D,20140925,000000,9.4837,9.668,9.3263,9.64,30582,0
+SILJ.US,D,20140926,000000,9.584,9.677,9.51,9.52,3203,0
+SILJ.US,D,20140929,000000,9.4837,9.576,9.4837,9.53,2377,0
+SILJ.US,D,20140930,000000,9.3901,9.4638,9.2535,9.2799,24706,0
+SILJ.US,D,20141001,000000,9.3802,9.3802,9.1872,9.2535,16690,0
+SILJ.US,D,20141002,000000,9.1692,9.4186,8.8451,9.0768,13397,0
+SILJ.US,D,20141003,000000,8.5953,8.9376,8.5953,8.623,18350,0
+SILJ.US,D,20141006,000000,8.6415,8.9838,8.5953,8.8636,20637,0
+SILJ.US,D,20141007,000000,8.873,8.873,8.5953,8.6415,5685,0
+SILJ.US,D,20141008,000000,8.7897,9.2342,8.3917,9.1043,30977,0
+SILJ.US,D,20141009,000000,9.1971,9.3263,8.8821,9.0206,15998,0
+SILJ.US,D,20141010,000000,8.9838,9.1406,8.7341,8.8821,14944,0
+SILJ.US,D,20141013,000000,9.0768,9.3901,9.0768,9.3901,31223,0
+SILJ.US,D,20141014,000000,9.2246,9.2535,8.9747,8.9747,2894,0
+SILJ.US,D,20141015,000000,9.1406,9.2061,9.0948,9.0948,10595,0
+SILJ.US,D,20141016,000000,8.9747,9.1872,8.9747,9.1872,2001,0
+SILJ.US,D,20141017,000000,9.2342,9.2342,8.9376,8.9838,13562,0
+SILJ.US,D,20141020,000000,9.1777,9.1971,9.1777,9.1971,2567,0
+SILJ.US,D,20141021,000000,9.2982,9.2982,9.1596,9.2246,4445,0
+SILJ.US,D,20141022,000000,8.8173,9.1596,8.7247,8.8359,4195,0
+SILJ.US,D,20141023,000000,8.66,8.8081,8.4936,8.8081,44572,0
+SILJ.US,D,20141024,000000,8.6323,8.8359,8.5768,8.623,5923,0
+SILJ.US,D,20141027,000000,8.5027,8.6323,8.3548,8.3548,6588,0
+SILJ.US,D,20141028,000000,8.3826,8.651,8.3826,8.651,5348,0
+SILJ.US,D,20141029,000000,8.6787,8.6787,8.1605,8.1605,5421,0
+SILJ.US,D,20141030,000000,8.1419,8.1696,7.6236,7.6236,54055,0
+SILJ.US,D,20141031,000000,7.4019,7.4019,7.1983,7.3,85433,0
+SILJ.US,D,20141103,000000,7.3648,7.5869,7.1798,7.5869,80451,0
+SILJ.US,D,20141104,000000,7.4019,7.4759,7.1798,7.1798,10536,0
+SILJ.US,D,20141105,000000,7.152,7.152,6.7264,6.8189,23494,0
+SILJ.US,D,20141106,000000,6.8837,7.1058,6.5876,7.0502,7978,0
+SILJ.US,D,20141107,000000,7.0502,7.6793,7.0502,7.6147,16371,0
+SILJ.US,D,20141110,000000,7.5682,7.5682,7.3094,7.3277,4182,0
+SILJ.US,D,20141111,000000,7.809,8.0217,7.809,7.9199,6104,0
+SILJ.US,D,20141112,000000,7.8645,8.0124,7.6423,7.7534,7296,0
+SILJ.US,D,20141113,000000,7.8829,7.9476,7.4111,7.5775,18216,0
+SILJ.US,D,20141114,000000,7.115,8.0587,7.0687,8.0587,22337,0
+SILJ.US,D,20141117,000000,8.0587,8.1419,7.9199,8.1419,12187,0
+SILJ.US,D,20141118,000000,8.2252,8.6787,8.2252,8.6787,23776,0
+SILJ.US,D,20141119,000000,8.6046,8.6878,8.1882,8.2159,25922,0
+SILJ.US,D,20141120,000000,8.3362,8.4844,8.2252,8.3362,41165,0
+SILJ.US,D,20141121,000000,8.6971,8.873,8.3917,8.4103,12912,0
+SILJ.US,D,20141124,000000,8.5398,8.6138,8.4288,8.4288,15752,0
+SILJ.US,D,20141125,000000,8.5398,8.7897,8.5398,8.6971,14269,0
+SILJ.US,D,20141126,000000,8.651,8.651,8.475,8.475,7106,0
+SILJ.US,D,20141128,000000,8.0865,8.0865,7.6147,7.6423,9616,0
+SILJ.US,D,20141201,000000,7.9383,7.994,7.698,7.994,25649,0
+SILJ.US,D,20141202,000000,7.8368,7.8368,7.5221,7.5405,5637,0
+SILJ.US,D,20141203,000000,7.6793,7.9661,7.6793,7.8735,6153,0
+SILJ.US,D,20141204,000000,7.9292,7.9292,7.7348,7.7997,11165,0
+SILJ.US,D,20141205,000000,7.6236,7.6885,7.4111,7.5405,18337,0
+SILJ.US,D,20141208,000000,7.5775,7.5775,7.2537,7.5497,7286,0
+SILJ.US,D,20141209,000000,7.9199,8.0124,7.8552,7.9476,7403,0
+SILJ.US,D,20141210,000000,7.9476,7.9753,7.7071,7.7071,4428,0
+SILJ.US,D,20141211,000000,7.5497,7.6515,7.5405,7.6515,1646,0
+SILJ.US,D,20141212,000000,7.5682,7.5682,7.4387,7.4387,3295,0
+SILJ.US,D,20141215,000000,7.4572,7.4572,6.939,6.939,11718,0
+SILJ.US,D,20141216,000000,6.9114,7.2167,6.7634,6.8373,13296,0
+SILJ.US,D,20141217,000000,7.152,7.1798,6.6802,7.1705,3269,0
+SILJ.US,D,20141218,000000,7.3462,7.596,7.2537,7.596,10233,0
+SILJ.US,D,20141219,000000,7.5591,7.596,7.4944,7.596,5122,0
+SILJ.US,D,20141222,000000,7.4111,7.4111,7.0225,7.0593,8392,0
+SILJ.US,D,20141223,000000,7.0779,7.263,6.939,7.0409,12210,0
+SILJ.US,D,20141224,000000,7.0687,7.2537,7.0687,7.2537,6335,0
+SILJ.US,D,20141226,000000,7.448,7.5221,7.4019,7.4019,586,0
+SILJ.US,D,20141230,000000,7.5682,7.5682,7.5036,7.5127,7254,0
+SILJ.US,D,20141231,000000,7.152,7.6054,7.152,7.6054,13813,0
+SILJ.US,D,20150102,000000,7.4295,7.8368,7.4295,7.8368,1637,0
+SILJ.US,D,20150105,000000,7.9106,8.0217,7.596,8.0217,20641,0
+SILJ.US,D,20150106,000000,8.0124,8.2344,7.9292,8.1974,13361,0
+SILJ.US,D,20150107,000000,8.1696,8.2992,8.0494,8.0494,8503,0
+SILJ.US,D,20150108,000000,8.1419,8.1513,7.6793,7.8829,8376,0
+SILJ.US,D,20150109,000000,8.0031,8.1141,7.994,8.1141,5562,0
+SILJ.US,D,20150112,000000,8.1513,8.3826,8.1513,8.3455,14614,0
+SILJ.US,D,20150113,000000,8.4194,8.5213,8.0957,8.1419,12137,0
+SILJ.US,D,20150114,000000,8.2252,8.2252,7.8368,7.8368,7183,0
+SILJ.US,D,20150115,000000,8.3455,8.3917,8.1513,8.3085,31109,0
+SILJ.US,D,20150116,000000,8.364,8.5027,8.2344,8.4103,17504,0
+SILJ.US,D,20150120,000000,8.623,9.012,8.623,8.8173,13333,0
+SILJ.US,D,20150121,000000,9.1501,9.2982,8.4473,8.66,17050,0
+SILJ.US,D,20150122,000000,8.623,8.7618,8.475,8.475,9131,0
+SILJ.US,D,20150123,000000,8.2344,8.3917,8.0031,8.1234,13422,0
+SILJ.US,D,20150126,000000,7.9753,8.0124,7.6331,7.9753,9498,0
+SILJ.US,D,20150127,000000,8.1696,8.4194,8.1696,8.4194,8409,0
+SILJ.US,D,20150128,000000,8.1791,8.1791,7.8735,7.8829,4626,0
+SILJ.US,D,20150129,000000,7.7811,7.7997,7.374,7.5591,15660,0
+SILJ.US,D,20150130,000000,7.4849,7.7256,7.4387,7.6515,3494,0
+SILJ.US,D,20150202,000000,7.6423,7.8645,7.6423,7.8182,2252,0
+SILJ.US,D,20150203,000000,7.6608,7.8645,7.6608,7.7348,4604,0
+SILJ.US,D,20150204,000000,7.7441,7.7441,7.6885,7.7071,1046,0
+SILJ.US,D,20150205,000000,7.7904,7.7904,7.7348,7.7441,2758,0
+SILJ.US,D,20150206,000000,7.6423,7.6423,7.4944,7.4944,3272,0
+SILJ.US,D,20150209,000000,7.6515,7.6608,7.4295,7.4387,6362,0
+SILJ.US,D,20150210,000000,7.596,7.596,7.5036,7.5313,2593,0
+SILJ.US,D,20150211,000000,7.3832,7.4019,7.3185,7.3185,1621,0
+SILJ.US,D,20150212,000000,7.809,7.809,7.4203,7.4944,2454,0
+SILJ.US,D,20150213,000000,7.698,7.698,7.596,7.596,3457,0
+SILJ.US,D,20150217,000000,7.4111,7.4295,7.3926,7.4019,6979,0
+SILJ.US,D,20150218,000000,7.4111,7.5591,7.3648,7.5591,2339,0
+SILJ.US,D,20150219,000000,7.5313,7.5405,7.4849,7.4849,2782,0
+SILJ.US,D,20150220,000000,7.374,7.374,7.2076,7.2076,4783,0
+SILJ.US,D,20150223,000000,7.226,7.263,7.0133,7.0316,14017,0
+SILJ.US,D,20150224,000000,6.939,7.1889,6.939,7.1889,7647,0
+SILJ.US,D,20150225,000000,7.115,7.3371,7.115,7.3371,3523,0
+SILJ.US,D,20150226,000000,7.3094,7.3926,7.3094,7.3094,3683,0
+SILJ.US,D,20150227,000000,7.4019,7.4019,7.2815,7.3371,4309,0
+SILJ.US,D,20150302,000000,7.3094,7.3094,7.1705,7.1705,3784,0
+SILJ.US,D,20150303,000000,7.0039,7.1611,7.0039,7.1241,542,0
+SILJ.US,D,20150304,000000,7.0225,7.0687,7.0133,7.0133,3026,0
+SILJ.US,D,20150305,000000,7.0316,7.0779,6.9947,6.9947,5944,0
+SILJ.US,D,20150306,000000,6.9947,6.9947,6.7356,6.7634,29289,0
+SILJ.US,D,20150309,000000,6.7079,6.7079,6.4304,6.5229,14160,0
+SILJ.US,D,20150310,000000,6.7171,6.7171,6.1249,6.1249,9296,0
+SILJ.US,D,20150311,000000,5.8659,6.3008,5.8659,6.2915,4863,0
+SILJ.US,D,20150312,000000,6.4765,6.4765,6.2915,6.2915,4755,0
+SILJ.US,D,20150313,000000,6.1805,6.3008,6.1805,6.2822,4431,0
+SILJ.US,D,20150316,000000,6.2638,6.421,6.1805,6.1805,2485,0
+SILJ.US,D,20150317,000000,6.1712,6.1712,6.1527,6.1712,866,0
+SILJ.US,D,20150318,000000,6.1712,6.4487,6.1249,6.4304,8539,0
+SILJ.US,D,20150319,000000,6.4765,6.5876,6.4304,6.5506,9296,0
+SILJ.US,D,20150320,000000,6.7264,6.939,6.7264,6.9206,7025,0
+SILJ.US,D,20150323,000000,6.9855,7.0225,6.9114,6.9114,1513,0
+SILJ.US,D,20150324,000000,7.0133,7.0409,6.9668,7.0225,1730,0
+SILJ.US,D,20150325,000000,7.1427,7.2352,6.856,6.856,15455,0
+SILJ.US,D,20150326,000000,6.9484,6.9484,6.7634,6.8004,2269,0
+SILJ.US,D,20150327,000000,6.7171,6.8928,6.4858,6.8373,1403,0
+SILJ.US,D,20150330,000000,6.5876,6.6523,6.569,6.6153,2593,0
+SILJ.US,D,20150331,000000,6.2915,6.6153,6.2915,6.5598,2917,0
+SILJ.US,D,20150401,000000,6.7079,6.7079,6.7079,6.7079,542,0
+SILJ.US,D,20150402,000000,6.6062,6.6062,6.5876,6.5876,216,0
+SILJ.US,D,20150406,000000,6.8096,6.8282,6.7818,6.7818,12969,0
+SILJ.US,D,20150407,000000,6.6153,6.6617,6.6153,6.6617,800,0
+SILJ.US,D,20150408,000000,6.7634,6.7634,6.4765,6.5413,6161,0
+SILJ.US,D,20150409,000000,6.5042,6.5042,6.4395,6.4395,2518,0
+SILJ.US,D,20150410,000000,6.4304,6.6246,6.3285,6.6153,10916,0
+SILJ.US,D,20150413,000000,6.5876,6.5876,6.4395,6.4395,6376,0
+SILJ.US,D,20150414,000000,6.4487,6.4487,6.4117,6.4395,2162,0
+SILJ.US,D,20150415,000000,6.5042,6.5598,6.5042,6.5506,3154,0
+SILJ.US,D,20150416,000000,6.6802,6.8651,6.569,6.5968,1028,0
+SILJ.US,D,20150417,000000,6.4765,6.5598,6.4765,6.5598,1622,0
+SILJ.US,D,20150420,000000,6.4672,6.5598,6.4672,6.5598,4589,0
+SILJ.US,D,20150421,000000,6.6153,6.6153,6.5042,6.5042,2103,0
+SILJ.US,D,20150422,000000,6.4858,6.4858,6.4026,6.421,3096,0
+SILJ.US,D,20150423,000000,6.4487,6.5229,6.4487,6.5229,2811,0
+SILJ.US,D,20150424,000000,6.5229,6.6985,6.5229,6.6802,13728,0
+SILJ.US,D,20150427,000000,6.8189,6.93,6.7912,6.8096,5727,0
+SILJ.US,D,20150428,000000,6.9947,6.9947,6.939,6.939,2917,0
+SILJ.US,D,20150429,000000,7.0687,7.2076,7.0687,7.0779,6485,0
+SILJ.US,D,20150430,000000,7.0316,7.0316,6.7079,6.8651,7134,0
+SILJ.US,D,20150501,000000,7.3094,7.3094,6.6707,6.9577,13617,0
+SILJ.US,D,20150504,000000,7.1889,7.1983,7.0225,7.0225,2702,0
+SILJ.US,D,20150505,000000,7.226,7.226,7.1334,7.1334,3135,0
+SILJ.US,D,20150506,000000,6.9668,7.1241,6.9668,7.115,8171,0
+SILJ.US,D,20150507,000000,6.8928,7.0225,6.8373,6.856,7970,0
+SILJ.US,D,20150508,000000,6.939,7.0964,6.939,7.0039,4755,0
+SILJ.US,D,20150511,000000,7.1241,7.1241,6.9114,6.9668,11565,0
+SILJ.US,D,20150512,000000,7.1705,7.1705,7.1705,7.1705,1095,0
+SILJ.US,D,20150513,000000,7.3832,7.5127,7.3462,7.4849,15672,0
+SILJ.US,D,20150514,000000,7.5591,7.6423,7.3926,7.4019,11890,0
+SILJ.US,D,20150515,000000,7.448,7.5869,7.448,7.4944,5827,0
+SILJ.US,D,20150518,000000,7.5591,7.6515,7.448,7.5497,43375,0
+SILJ.US,D,20150519,000000,7.5775,7.5775,7.1705,7.3185,16320,0
+SILJ.US,D,20150520,000000,7.3648,7.374,7.3371,7.3371,7457,0
+SILJ.US,D,20150521,000000,7.3185,7.3277,7.2908,7.2908,6376,0
+SILJ.US,D,20150522,000000,7.2167,7.5127,7.2167,7.2537,11673,0
+SILJ.US,D,20150526,000000,7.0316,7.1889,6.8466,7.0409,17734,0
+SILJ.US,D,20150527,000000,6.9484,7.3185,6.8373,6.9855,8647,0
+SILJ.US,D,20150528,000000,6.9855,6.9855,6.939,6.9668,871,0
+SILJ.US,D,20150529,000000,7.0039,7.0409,6.9114,6.9114,8754,0
+SILJ.US,D,20150601,000000,7.3094,7.3094,7.0779,7.1058,10945,0
+SILJ.US,D,20150602,000000,7.2908,7.3462,7.2076,7.2076,4739,0
+SILJ.US,D,20150603,000000,7.0964,7.4572,7.0225,7.4387,8107,0
+SILJ.US,D,20150604,000000,6.9947,7.0409,6.9947,7.0409,972,0
+SILJ.US,D,20150605,000000,6.7264,7.226,6.0232,6.7634,34479,0
+SILJ.US,D,20150608,000000,6.7634,6.7912,6.6062,6.7171,5621,0
+SILJ.US,D,20150609,000000,6.9206,6.93,6.4672,6.9206,2260,0
+SILJ.US,D,20150610,000000,6.9022,6.9206,6.8189,6.9206,2396,0
+SILJ.US,D,20150611,000000,6.8743,6.8928,6.7818,6.8928,7236,0
+SILJ.US,D,20150612,000000,6.8282,6.9022,6.754,6.8743,19456,0
+SILJ.US,D,20150615,000000,6.8004,6.9577,6.8004,6.9206,7025,0
+SILJ.US,D,20150616,000000,6.9022,6.9484,6.8928,6.9484,2269,0
+SILJ.US,D,20150617,000000,7.0687,7.0964,7.0687,7.0964,216,0
+SILJ.US,D,20150618,000000,7.263,7.263,7.2167,7.2167,2162,0
+SILJ.US,D,20150619,000000,7.115,7.3185,7.115,7.2076,4215,0
+SILJ.US,D,20150622,000000,6.8651,7.1058,6.8651,7.0873,3567,0
+SILJ.US,D,20150623,000000,7.0039,7.0039,6.93,6.9947,2987,0
+SILJ.US,D,20150624,000000,7.1058,7.1058,6.9855,6.9855,866,0
+SILJ.US,D,20150625,000000,6.9206,6.9484,6.9206,6.9484,4863,0
+SILJ.US,D,20150626,000000,6.939,6.9855,6.8466,6.9855,972,0
+SILJ.US,D,20150629,000000,6.754,6.8282,6.754,6.8004,1838,0
+SILJ.US,D,20150630,000000,6.754,6.8282,6.6246,6.6894,9477,0
+SILJ.US,D,20150701,000000,6.6246,6.6246,6.532,6.532,1513,0
+SILJ.US,D,20150702,000000,6.4858,6.6617,6.4858,6.6617,3891,0
+SILJ.US,D,20150706,000000,6.5413,6.7356,6.532,6.6707,5080,0
+SILJ.US,D,20150707,000000,6.4765,6.495,6.31,6.4117,6700,0
+SILJ.US,D,20150708,000000,6.3656,6.3656,6.2082,6.2175,6919,0
+SILJ.US,D,20150709,000000,6.2451,6.2822,6.1712,6.1712,4973,0
+SILJ.US,D,20150710,000000,6.338,6.338,6.273,6.273,1403,0
+SILJ.US,D,20150713,000000,6.2082,6.338,6.2082,6.3193,7997,0
+SILJ.US,D,20150714,000000,6.4026,6.4765,6.3656,6.3656,2676,0
+SILJ.US,D,20150715,000000,6.2361,6.2638,6.1158,6.1343,2119,0
+SILJ.US,D,20150716,000000,6.1991,6.2451,6.1712,6.2082,3351,0
+SILJ.US,D,20150717,000000,6.0232,6.0232,5.9676,6.014,3891,0
+SILJ.US,D,20150720,000000,5.6532,5.8011,5.431,5.431,17724,0
+SILJ.US,D,20150721,000000,5.6346,5.6346,5.4866,5.4866,972,0
+SILJ.US,D,20150722,000000,5.4219,5.5884,5.3754,5.5051,5944,0
+SILJ.US,D,20150723,000000,5.4033,5.5236,5.1997,5.209,9727,0
+SILJ.US,D,20150724,000000,5.098,5.394,4.9685,5.394,16537,0
+SILJ.US,D,20150727,000000,5.4587,5.4587,5.1905,5.1997,5188,0
+SILJ.US,D,20150728,000000,5.3108,5.3848,5.2367,5.2923,3674,0
+SILJ.US,D,20150729,000000,5.3385,5.394,5.2923,5.3848,4973,0
+SILJ.US,D,20150730,000000,5.2552,5.3108,5.2552,5.2923,3351,0
+SILJ.US,D,20150731,000000,5.3571,5.3571,5.3571,5.3571,216,0
+SILJ.US,D,20150803,000000,5.2461,5.2552,5.1629,5.1905,4794,0
+SILJ.US,D,20150804,000000,5.3385,5.3385,5.1997,5.2738,2485,0
+SILJ.US,D,20150805,000000,5.0886,5.1164,5.0425,5.0425,3567,0
+SILJ.US,D,20150806,000000,5.0795,5.135,5.0795,5.135,3489,0
+SILJ.US,D,20150807,000000,5.2738,5.3108,5.2645,5.2645,2054,0
+SILJ.US,D,20150810,000000,5.3016,5.4125,5.1997,5.4125,2917,0
+SILJ.US,D,20150811,000000,5.468,5.6716,5.468,5.5698,11695,0
+SILJ.US,D,20150812,000000,5.7826,6.0232,5.7826,6.0232,13186,0
+SILJ.US,D,20150813,000000,5.9584,5.9584,5.7456,5.7456,7565,0
+SILJ.US,D,20150814,000000,5.6994,5.7548,5.6716,5.6716,6700,0
+SILJ.US,D,20150817,000000,5.8105,5.8105,5.7087,5.7641,1189,0
+SILJ.US,D,20150818,000000,5.69,5.69,5.5605,5.5605,3241,0
+SILJ.US,D,20150819,000000,5.6162,5.8289,5.6069,5.8289,4538,0
+SILJ.US,D,20150820,000000,5.7364,5.9122,5.7087,5.8289,19456,0
+SILJ.US,D,20150821,000000,5.7826,5.7826,5.5144,5.5144,5080,0
+SILJ.US,D,20150824,000000,5.2923,5.5144,5.0425,5.1905,29514,0
+SILJ.US,D,20150825,000000,5.1257,5.1257,5.0701,5.0886,2054,0
+SILJ.US,D,20150826,000000,5.0147,5.0147,4.8111,4.8297,8323,0
+SILJ.US,D,20150827,000000,4.7833,5.0518,4.7833,4.9776,8647,0
+SILJ.US,D,20150828,000000,5.2183,5.2183,5.209,5.209,756,0
+SILJ.US,D,20150831,000000,5.1905,5.2552,5.1257,5.135,2054,0
+SILJ.US,D,20150901,000000,4.839,4.839,4.839,4.839,648,0
+SILJ.US,D,20150902,000000,5.2183,5.2367,5.0518,5.0518,3241,0
+SILJ.US,D,20150903,000000,5.1812,5.1812,4.9685,4.9685,2269,0
+SILJ.US,D,20150904,000000,4.9314,4.9314,4.9314,4.9314,542,0
+SILJ.US,D,20150908,000000,4.7372,4.9685,4.7372,4.9685,756,0
+SILJ.US,D,20150910,000000,4.9314,4.9314,4.765,4.765,2387,0
+SILJ.US,D,20150911,000000,4.7279,4.802,4.6446,4.802,10592,0
+SILJ.US,D,20150914,000000,4.6815,4.9776,4.6815,4.7187,4323,0
+SILJ.US,D,20150915,000000,4.8111,5.1442,4.8111,5.1442,648,0
+SILJ.US,D,20150916,000000,5.0331,5.1719,4.9037,5.1719,3891,0
+SILJ.US,D,20150917,000000,5.1257,5.32,5.024,5.32,2026,0
+SILJ.US,D,20150918,000000,5.3571,5.3848,5.209,5.3293,4973,0
+SILJ.US,D,20150921,000000,5.1812,5.1812,5.1812,5.1812,1730,0
+SILJ.US,D,20150922,000000,5.2275,5.2275,4.9685,4.9685,756,0
+SILJ.US,D,20150923,000000,4.8576,4.9037,4.8481,4.9037,1189,0
+SILJ.US,D,20150924,000000,5.1629,5.1719,5.0886,5.1629,3046,0
+SILJ.US,D,20150925,000000,5.1629,5.209,5.1629,5.209,2811,0
+SILJ.US,D,20150928,000000,5.1257,5.2183,4.7279,4.7372,4559,0
+SILJ.US,D,20150929,000000,4.7187,5.024,4.7187,4.8667,3784,0
+SILJ.US,D,20150930,000000,4.765,5.0795,4.765,5.061,1730,0
+SILJ.US,D,20151001,000000,4.9962,5.0331,4.8297,4.839,3674,0
+SILJ.US,D,20151002,000000,5.1073,5.2367,5.1073,5.2183,7997,0
+SILJ.US,D,20151005,000000,5.3571,5.4402,5.3385,5.431,2461,0
+SILJ.US,D,20151006,000000,5.6069,5.69,5.4957,5.69,21076,0
+SILJ.US,D,20151007,000000,5.5514,5.7087,5.5514,5.579,4431,0
+SILJ.US,D,20151008,000000,5.579,5.579,5.579,5.579,866,0
+SILJ.US,D,20151009,000000,5.7087,6.0786,5.7087,5.9676,11890,0
+SILJ.US,D,20151012,000000,5.9676,5.9954,5.9399,5.9492,10456,0
+SILJ.US,D,20151013,000000,5.579,5.9214,5.579,5.9214,3567,0
+SILJ.US,D,20151014,000000,5.9954,6.2638,5.9954,6.2451,5188,0
+SILJ.US,D,20151015,000000,6.3008,6.5042,6.1435,6.4117,69712,0
+SILJ.US,D,20151016,000000,6.384,6.5042,6.2915,6.3008,13078,0
+SILJ.US,D,20151019,000000,6.2545,6.2545,5.8105,5.8659,29722,0
+SILJ.US,D,20151020,000000,5.7826,6.0786,5.7826,6.0786,10376,0
+SILJ.US,D,20151021,000000,6.0418,6.0418,5.8196,5.8659,3567,0
+SILJ.US,D,20151022,000000,5.8382,6.0602,5.8382,5.977,11024,0
+SILJ.US,D,20151023,000000,6.0325,6.1527,5.9584,6.0418,2811,0
+SILJ.US,D,20151026,000000,6.0602,6.0602,5.9954,6.0047,4863,0
+SILJ.US,D,20151027,000000,5.9584,6.014,5.9584,6.014,5944,0
+SILJ.US,D,20151028,000000,6.1158,6.1158,5.7826,5.8474,5838,0
+SILJ.US,D,20151029,000000,5.8751,5.8751,5.4587,5.7364,34586,0
+SILJ.US,D,20151030,000000,5.4866,5.7641,5.4773,5.7548,10916,0
+SILJ.US,D,20151102,000000,5.7087,5.7087,5.4219,5.5605,12023,0
+SILJ.US,D,20151103,000000,5.468,5.6069,5.3848,5.6069,11457,0
+SILJ.US,D,20151104,000000,5.5051,5.5051,5.3478,5.3478,1691,0
+SILJ.US,D,20151105,000000,5.3385,5.3385,5.2645,5.3108,3784,0
+SILJ.US,D,20151106,000000,5.2552,5.5144,4.9776,5.1257,9619,0
+SILJ.US,D,20151109,000000,5.0053,5.283,4.9593,5.2738,19292,0
+SILJ.US,D,20151110,000000,5.1629,5.209,5.1257,5.1257,4323,0
+SILJ.US,D,20151111,000000,5.1257,5.209,5.0331,5.209,3891,0
+SILJ.US,D,20151112,000000,4.9593,5.061,4.9593,4.9685,1297,0
+SILJ.US,D,20151113,000000,5.2461,5.2645,4.9129,5.1073,12645,0
+SILJ.US,D,20151116,000000,5.3385,5.3385,5.1073,5.1073,2379,0
+SILJ.US,D,20151117,000000,4.9685,4.9776,4.7742,4.8576,8754,0
+SILJ.US,D,20151118,000000,4.9593,4.9685,4.8576,4.9685,2162,0
+SILJ.US,D,20151119,000000,5.0147,5.098,4.9037,5.0886,19023,0
+SILJ.US,D,20151120,000000,5.1257,5.1257,4.8481,4.9499,16213,0
+SILJ.US,D,20151123,000000,4.9593,4.9593,4.8576,4.8576,1080,0
+SILJ.US,D,20151124,000000,4.9869,5.0425,4.9314,5.0053,2917,0
+SILJ.US,D,20151125,000000,5.1257,5.1257,4.9869,4.9869,972,0
+SILJ.US,D,20151127,000000,5.024,5.0701,5.024,5.0701,866,0
+SILJ.US,D,20151130,000000,5.0425,5.098,4.9407,5.024,4649,0
+SILJ.US,D,20151201,000000,5.0053,5.0886,4.9869,5.0053,10978,0
+SILJ.US,D,20151202,000000,4.839,4.9685,4.7464,4.8576,7847,0
+SILJ.US,D,20151203,000000,5.0147,5.135,4.8576,5.098,18493,0
+SILJ.US,D,20151204,000000,5.0795,5.2738,5.0701,5.1812,2054,0
+SILJ.US,D,20151207,000000,5.1812,5.1812,4.9962,4.9962,7997,0
+SILJ.US,D,20151208,000000,4.8852,4.8852,4.802,4.802,4386,0
+SILJ.US,D,20151209,000000,4.839,4.9129,4.839,4.9129,648,0
+SILJ.US,D,20151210,000000,4.9685,5.0701,4.8667,4.8943,2811,0
+SILJ.US,D,20151211,000000,4.8204,4.8204,4.8204,4.8204,542,0
+SILJ.US,D,20151214,000000,4.765,4.8297,4.7279,4.7279,3412,0
+SILJ.US,D,20151215,000000,4.7557,4.7926,4.7187,4.7279,648,0
+SILJ.US,D,20151216,000000,4.9037,4.9776,4.7187,4.9776,3026,0
+SILJ.US,D,20151217,000000,4.9593,4.9593,4.7093,4.7093,1513,0
+SILJ.US,D,20151218,000000,4.7279,4.7833,4.7279,4.765,7457,0
+SILJ.US,D,20151221,000000,4.7926,4.8481,4.7742,4.8297,4215,0
+SILJ.US,D,20151223,000000,5.024,5.0331,4.9869,5.0053,2811,0
+SILJ.US,D,20151228,000000,5.0425,5.2266,5.0425,5.0425,4235,0
+SILJ.US,D,20151229,000000,4.9236,5.0679,4.9236,5.0184,1370,0
+SILJ.US,D,20151230,000000,4.9236,4.9616,4.8099,4.8099,5054,0
+SILJ.US,D,20151231,000000,4.8858,4.9008,4.8005,4.8005,7782,0
+SILJ.US,D,20160104,000000,4.989,5.094,4.8114,4.9047,6373,0
+SILJ.US,D,20160105,000000,4.757,4.9236,4.757,4.8762,6457,0
+SILJ.US,D,20160106,000000,4.8895,5.0419,4.8316,5.0419,634,0
+SILJ.US,D,20160107,000000,4.9331,4.9616,4.7816,4.9426,12874,0
+SILJ.US,D,20160108,000000,4.7357,4.8677,4.7261,4.8603,1901,0
+SILJ.US,D,20160111,000000,4.8384,4.8762,4.6045,4.628,20650,0
+SILJ.US,D,20160112,000000,4.5921,4.6206,4.3273,4.4218,5529,0
+SILJ.US,D,20160113,000000,4.5079,4.5292,4.2704,4.3348,12369,0
+SILJ.US,D,20160114,000000,4.2609,4.3461,4.1472,4.2704,14305,0
+SILJ.US,D,20160115,000000,4.2987,4.3821,4.0904,4.0904,3873,0
+SILJ.US,D,20160119,000000,4.2323,4.2323,4.0051,4.0904,2748,0
+SILJ.US,D,20160120,000000,4.2038,4.2038,3.8253,4.0715,22840,0
+SILJ.US,D,20160121,000000,4.1093,4.1211,4.0809,4.1211,17446,0
+SILJ.US,D,20160122,000000,4.1378,4.2134,4.0549,4.2134,2572,0
+SILJ.US,D,20160125,000000,4.2134,4.3745,4.2134,4.2514,6330,0
+SILJ.US,D,20160126,000000,4.3838,4.4847,4.2134,4.469,3072,0
+SILJ.US,D,20160127,000000,4.507,4.6017,4.4786,4.5165,9218,0
+SILJ.US,D,20160128,000000,4.5732,4.5828,4.4315,4.4315,4880,0
+SILJ.US,D,20160129,000000,4.6774,4.6962,4.4692,4.6869,2758,0
+SILJ.US,D,20160201,000000,4.6774,4.7342,4.6585,4.7333,6512,0
+SILJ.US,D,20160202,000000,4.6074,4.6164,4.5883,4.6164,2114,0
+SILJ.US,D,20160203,000000,4.5652,4.8384,4.5652,4.7958,31453,0
+SILJ.US,D,20160204,000000,5.1131,5.2607,4.9132,4.9378,12139,0
+SILJ.US,D,20160205,000000,4.9708,5.274,4.9708,5.274,12123,0
+SILJ.US,D,20160208,000000,5.3971,5.6619,5.3971,5.4917,23358,0
+SILJ.US,D,20160209,000000,5.5864,5.7748,5.4745,5.4745,9824,0
+SILJ.US,D,20160210,000000,5.2077,5.3914,5.1415,5.3914,6684,0
+SILJ.US,D,20160211,000000,5.7586,5.8779,5.7266,5.7758,16281,0
+SILJ.US,D,20160212,000000,5.7852,6.0882,5.7758,6.0882,16863,0
+SILJ.US,D,20160216,000000,5.9557,5.9651,5.7285,5.7568,40852,0
+SILJ.US,D,20160217,000000,6.0976,6.0976,5.9352,5.9781,2847,0
+SILJ.US,D,20160218,000000,5.9935,6.4764,5.9177,6.4764,58108,0
+SILJ.US,D,20160219,000000,6.628,6.628,6.3476,6.4773,73636,0
+SILJ.US,D,20160222,000000,6.3345,6.628,5.8516,6.3723,41548,0
+SILJ.US,D,20160223,000000,6.3249,6.538,6.1026,6.3345,53488,0
+SILJ.US,D,20160224,000000,6.3061,6.5142,6.2161,6.2775,34151,0
+SILJ.US,D,20160225,000000,6.2398,6.4634,6.2398,6.448,14402,0
+SILJ.US,D,20160226,000000,6.4128,6.4701,6.2303,6.2303,21651,0
+SILJ.US,D,20160229,000000,6.4386,6.5225,6.2585,6.4197,15194,0
+SILJ.US,D,20160301,000000,6.2871,6.3438,6.0416,6.1641,22825,0
+SILJ.US,D,20160302,000000,6.2018,6.3817,6.2018,6.3779,2833,0
+SILJ.US,D,20160303,000000,6.3438,6.7984,6.0692,6.7117,19708,0
+SILJ.US,D,20160304,000000,6.9594,7.4989,6.9311,6.9311,46995,0
+SILJ.US,D,20160307,000000,7.2718,7.5273,7.2245,7.305,124533,0
+SILJ.US,D,20160308,000000,7.3474,7.4615,7.1393,7.1866,24486,0
+SILJ.US,D,20160309,000000,6.9214,7.2812,6.8362,7.2812,43212,0
+SILJ.US,D,20160310,000000,7.3191,7.7357,7.3191,7.7357,46085,0
+SILJ.US,D,20160311,000000,7.7168,8.0766,7.4044,7.6127,50881,0
+SILJ.US,D,20160314,000000,7.679,7.889,7.4327,7.4516,30473,0
+SILJ.US,D,20160315,000000,7.357,7.5747,7.054,7.3002,47576,0
+SILJ.US,D,20160316,000000,7.3759,7.8778,7.1487,7.8778,48915,0
+SILJ.US,D,20160317,000000,8.0955,8.4458,7.8683,8.0198,103615,0
+SILJ.US,D,20160318,000000,8.0387,8.2092,7.9536,8.1807,46902,0
+SILJ.US,D,20160321,000000,8.2093,8.463,8.2093,8.3892,122808,0
+SILJ.US,D,20160322,000000,8.5216,8.7867,8.3564,8.4363,116707,0
+SILJ.US,D,20160323,000000,8.2755,8.3511,7.8778,8.0008,94174,0
+SILJ.US,D,20160324,000000,7.9062,8.0387,7.8494,8.0387,48347,0
+SILJ.US,D,20160328,000000,8.2376,8.2376,7.7831,7.8114,36536,0
+SILJ.US,D,20160329,000000,7.8304,8.3416,7.7856,8.292,51509,0
+SILJ.US,D,20160330,000000,8.4269,8.4933,8.0483,8.2093,24268,0
+SILJ.US,D,20160331,000000,8.4173,8.4173,8.1902,8.2399,14406,0
+SILJ.US,D,20160401,000000,8.0671,8.2185,7.6884,8.2185,36649,0
+SILJ.US,D,20160404,000000,8.285,8.285,7.9915,8.0671,17724,0
+SILJ.US,D,20160405,000000,8.3322,8.5775,8.143,8.2613,58766,0
+SILJ.US,D,20160406,000000,8.2659,8.55,8.0955,8.3416,44692,0
+SILJ.US,D,20160407,000000,8.3986,8.6636,8.3512,8.5406,57732,0
+SILJ.US,D,20160408,000000,8.692,8.9382,8.692,8.9005,76040,0
+SILJ.US,D,20160411,000000,9.2517,9.715,9.2246,9.676,241956,0
+SILJ.US,D,20160412,000000,9.799,10.321,9.686,9.942,356592,0
+SILJ.US,D,20160413,000000,9.753,10.179,9.753,9.847,197986,0
+SILJ.US,D,20160414,000000,9.789,9.789,9.3175,9.608,112668,0
+SILJ.US,D,20160415,000000,9.657,10.179,9.4677,9.989,152981,0
+SILJ.US,D,20160418,000000,10.226,10.514,10.066,10.488,295876,0
+SILJ.US,D,20160419,000000,11.163,11.674,11.121,11.594,407788,0
+SILJ.US,D,20160420,000000,11.882,12.205,11.371,11.457,477033,0
+SILJ.US,D,20160421,000000,11.921,12.053,11.503,11.684,216802,0
+SILJ.US,D,20160422,000000,11.722,11.892,11.06,11.4,190596,0
+SILJ.US,D,20160425,000000,11.39,11.541,11.221,11.306,88894,0
+SILJ.US,D,20160426,000000,11.513,11.854,11.159,11.854,143224,0
+SILJ.US,D,20160427,000000,11.988,12.309,11.835,12.035,278653,0
+SILJ.US,D,20160428,000000,12.299,12.665,12.12,12.394,378560,0
+SILJ.US,D,20160429,000000,12.916,13.038,12.683,12.921,236386,0
+SILJ.US,D,20160502,000000,13.161,13.474,12.329,12.412,490301,0
+SILJ.US,D,20160503,000000,12.319,12.526,11.665,11.959,359326,0
+SILJ.US,D,20160504,000000,11.704,11.892,10.898,11.079,474300,0
+SILJ.US,D,20160505,000000,11.371,11.704,11.288,11.551,216411,0
+SILJ.US,D,20160506,000000,11.854,12.329,11.694,12.176,296239,0
+SILJ.US,D,20160509,000000,11.845,11.845,11.069,11.258,243385,0
+SILJ.US,D,20160510,000000,11.181,11.698,11.173,11.628,163349,0
+SILJ.US,D,20160511,000000,12.006,12.317,11.665,11.997,283535,0
+SILJ.US,D,20160512,000000,12.262,12.282,11.845,12.082,184082,0
+SILJ.US,D,20160513,000000,12.129,12.309,11.94,12.195,143127,0
+SILJ.US,D,20160516,000000,12.632,12.782,12.319,12.499,322374,0
+SILJ.US,D,20160517,000000,12.565,13.124,12.451,13.124,292908,0
+SILJ.US,D,20160518,000000,12.934,13.07,11.969,12.129,343863,0
+SILJ.US,D,20160519,000000,11.475,12.215,11.315,12.062,321161,0
+SILJ.US,D,20160520,000000,12.346,12.45,11.807,12.262,307438,0
+SILJ.US,D,20160523,000000,12.11,12.422,11.832,12.11,227984,0
+SILJ.US,D,20160524,000000,11.778,11.882,11.201,11.211,297478,0
+SILJ.US,D,20160525,000000,11.079,11.628,10.775,11.466,274209,0
+SILJ.US,D,20160526,000000,11.712,12.025,11.457,11.531,240949,0
+SILJ.US,D,20160527,000000,11.315,11.437,10.889,10.917,432876,0
+SILJ.US,D,20160531,000000,10.822,11.333,10.471,11.088,331561,0
+SILJ.US,D,20160601,000000,10.993,11.315,10.889,11.012,122434,0
+SILJ.US,D,20160602,000000,11.181,11.305,10.949,11.154,100206,0
+SILJ.US,D,20160603,000000,11.769,12.356,11.769,12.299,251007,0
+SILJ.US,D,20160606,000000,12.66,12.696,12.319,12.696,345799,0
+SILJ.US,D,20160607,000000,12.593,12.632,12.319,12.412,268041,0
+SILJ.US,D,20160608,000000,13.028,13.289,12.877,13.143,313248,0
+SILJ.US,D,20160609,000000,13.124,13.36,13.023,13.34,213732,0
+SILJ.US,D,20160610,000000,13.426,13.639,13.02,13.124,263699,0
+SILJ.US,D,20160613,000000,13.275,13.364,12.912,13.124,186406,0
+SILJ.US,D,20160614,000000,13.267,13.267,12.451,12.763,138062,0
+SILJ.US,D,20160615,000000,12.782,13.368,12.706,13.247,222650,0
+SILJ.US,D,20160616,000000,13.653,13.719,12.622,12.725,349876,0
+SILJ.US,D,20160617,000000,13.028,13.143,12.588,12.753,171530,0
+SILJ.US,D,20160620,000000,12.374,12.963,12.082,12.811,216653,0
+SILJ.US,D,20160621,000000,12.632,12.67,12.402,12.66,198365,0
+SILJ.US,D,20160622,000000,12.622,12.66,12.253,12.65,154821,0
+SILJ.US,D,20160623,000000,12.565,12.773,12.565,12.725,100509,0
+SILJ.US,D,20160624,000000,13.947,14.344,12.792,12.934,341986,0
+SILJ.US,D,20160627,000000,13.153,13.228,12.374,12.745,158443,0
+SILJ.US,D,20160628,000000,12.374,12.924,12.374,12.82,166804,0
+SILJ.US,D,20160629,000000,13.057,13.616,13.057,13.493,258159,0
+SILJ.US,D,20160630,000000,13.701,13.899,13.407,13.849,251983,0
+SILJ.US,D,20160701,000000,14.42,15.15,14.203,15.026,653813,0
+SILJ.US,D,20160705,000000,15.301,15.547,14.685,15.217,526438,0
+SILJ.US,D,20160706,000000,15.603,15.849,15.396,15.831,306523,0
+SILJ.US,D,20160707,000000,15.746,15.831,15.009,15.065,313547,0
+SILJ.US,D,20160708,000000,15.093,15.944,15.093,15.935,226565,0
+SILJ.US,D,20160711,000000,15.935,16.483,15.766,16.285,561151,0
+SILJ.US,D,20160712,000000,16.483,16.493,15.633,15.66,366810,0
+SILJ.US,D,20160713,000000,16.143,16.57,15.898,16.493,329501,0
+SILJ.US,D,20160714,000000,16.483,16.683,15.974,16.683,246335,0
+SILJ.US,D,20160715,000000,16.371,16.664,16.257,16.466,270944,0
+SILJ.US,D,20160718,000000,16.474,16.474,16.117,16.391,212230,0
+SILJ.US,D,20160719,000000,16.2,16.408,16.021,16.117,146899,0
+SILJ.US,D,20160720,000000,15.633,15.729,14.818,14.922,414911,0
+SILJ.US,D,20160721,000000,15.046,15.7,14.979,15.623,331904,0
+SILJ.US,D,20160722,000000,15.452,15.69,15.33,15.584,85339,0
+SILJ.US,D,20160725,000000,15.122,15.243,14.591,14.875,438011,0
+SILJ.US,D,20160726,000000,14.959,15.603,14.959,15.481,142617,0
+SILJ.US,D,20160727,000000,15.557,16.432,15.386,16.275,273623,0
+SILJ.US,D,20160728,000000,16.513,16.758,16.342,16.655,1235946,0
+SILJ.US,D,20160729,000000,16.931,17.26,16.697,17.053,368910,0
+SILJ.US,D,20160801,000000,17.366,17.612,17.138,17.612,512288,0
+SILJ.US,D,20160802,000000,17.849,18.246,17.716,17.876,535959,0
+SILJ.US,D,20160803,000000,17.783,17.849,17.383,17.753,202184,0
+SILJ.US,D,20160804,000000,17.849,17.962,17.753,17.849,182822,0
+SILJ.US,D,20160805,000000,17.327,17.516,16.901,17.308,278220,0
+SILJ.US,D,20160808,000000,17.299,17.933,17.241,17.716,310140,0
+SILJ.US,D,20160809,000000,17.896,18.15,17.809,17.866,337900,0
+SILJ.US,D,20160810,000000,18.492,18.558,17.963,18.236,344117,0
+SILJ.US,D,20160811,000000,18.397,18.729,18.066,18.284,283381,0
+SILJ.US,D,20160812,000000,18.607,18.637,17.999,18.167,320948,0
+SILJ.US,D,20160815,000000,18.216,18.407,18.122,18.18,197173,0
+SILJ.US,D,20160816,000000,18.378,18.444,18.104,18.321,264679,0
+SILJ.US,D,20160817,000000,18.208,18.256,17.459,17.876,300292,0
+SILJ.US,D,20160818,000000,18.114,18.267,17.925,18.216,200162,0
+SILJ.US,D,20160819,000000,17.896,17.896,17.442,17.508,289297,0
+SILJ.US,D,20160822,000000,17.118,17.219,16.758,17.006,376046,0
+SILJ.US,D,20160823,000000,17.175,17.271,16.797,16.807,138382,0
+SILJ.US,D,20160824,000000,16.683,16.807,15.179,15.252,851683,0
+SILJ.US,D,20160825,000000,15.16,15.916,14.894,15.481,470544,0
+SILJ.US,D,20160826,000000,15.831,16.473,15.518,15.812,330047,0
+SILJ.US,D,20160829,000000,15.567,16.031,15.547,15.898,241384,0
+SILJ.US,D,20160830,000000,15.793,15.838,14.732,14.875,416327,0
+SILJ.US,D,20160831,000000,14.666,14.852,14.391,14.591,329318,0
+SILJ.US,D,20160901,000000,14.383,15.056,14.203,14.969,233690,0
+SILJ.US,D,20160902,000000,15.557,15.896,15.301,15.859,298465,0
+SILJ.US,D,20160906,000000,16.483,17.148,16.219,17.118,503525,0
+SILJ.US,D,20160907,000000,17.092,17.194,16.62,17.175,271482,0
+SILJ.US,D,20160908,000000,17.241,17.327,16.864,16.996,154485,0
+SILJ.US,D,20160909,000000,16.751,16.751,15.528,15.594,763917,0
+SILJ.US,D,20160912,000000,15.234,16.097,14.969,15.898,658436,0
+SILJ.US,D,20160913,000000,15.869,15.869,14.751,14.912,347371,0
+SILJ.US,D,20160914,000000,15.262,15.508,14.951,14.989,271877,0
+SILJ.US,D,20160915,000000,15.026,15.376,14.609,15.026,88768,0
+SILJ.US,D,20160916,000000,14.922,15.109,14.648,14.818,113656,0
+SILJ.US,D,20160919,000000,15.226,15.376,14.885,14.951,109496,0
+SILJ.US,D,20160920,000000,15.065,15.102,14.852,15.093,76510,0
+SILJ.US,D,20160921,000000,15.481,16.173,15.309,16.097,360876,0
+SILJ.US,D,20160922,000000,16.456,16.57,15.66,15.841,339738,0
+SILJ.US,D,20160923,000000,15.66,15.831,15.16,15.226,139272,0
+SILJ.US,D,20160926,000000,15.207,15.451,14.818,14.857,292296,0
+SILJ.US,D,20160927,000000,14.618,14.732,14.332,14.648,211446,0
+SILJ.US,D,20160928,000000,14.458,15.056,14.316,14.989,156403,0
+SILJ.US,D,20160929,000000,14.902,15.097,14.761,14.885,91324,0
+SILJ.US,D,20160930,000000,15.329,15.339,14.676,14.695,186546,0
+SILJ.US,D,20161003,000000,14.628,14.902,14.401,14.544,156786,0
+SILJ.US,D,20161004,000000,14.156,14.156,13.047,13.066,604633,0
+SILJ.US,D,20161005,000000,13.153,13.307,12.753,13.038,316993,0
+SILJ.US,D,20161006,000000,12.603,12.85,12.374,12.644,273981,0
+SILJ.US,D,20161007,000000,12.982,13.284,12.675,12.944,184435,0
+SILJ.US,D,20161010,000000,13.237,13.387,13.104,13.161,143629,0
+SILJ.US,D,20161011,000000,13.114,13.114,12.688,12.745,111016,0
+SILJ.US,D,20161012,000000,12.696,13.016,12.687,12.84,126235,0
+SILJ.US,D,20161013,000000,12.934,13.294,12.83,13.086,73812,0
+SILJ.US,D,20161014,000000,13.066,13.199,12.736,12.792,81022,0
+SILJ.US,D,20161017,000000,12.792,13.02,12.782,12.944,125542,0
+SILJ.US,D,20161018,000000,13.267,13.521,13.104,13.521,57147,0
+SILJ.US,D,20161019,000000,13.777,13.994,13.587,13.862,137484,0
+SILJ.US,D,20161020,000000,13.957,13.957,13.562,13.729,64538,0
+SILJ.US,D,20161021,000000,13.577,13.729,13.549,13.663,67772,0
+SILJ.US,D,20161024,000000,13.852,13.919,13.199,13.312,60398,0
+SILJ.US,D,20161025,000000,13.387,13.825,13.387,13.71,67900,0
+SILJ.US,D,20161026,000000,13.729,13.743,13.086,13.267,61102,0
+SILJ.US,D,20161027,000000,13.257,13.474,13.011,13.066,55031,0
+SILJ.US,D,20161028,000000,12.973,13.284,12.867,13.028,134853,0
+SILJ.US,D,20161031,000000,13.038,13.36,13.01,13.331,78913,0
+SILJ.US,D,20161101,000000,13.729,14.089,13.493,13.795,237110,0
+SILJ.US,D,20161102,000000,14.118,14.41,13.634,13.748,258730,0
+SILJ.US,D,20161103,000000,13.607,14.004,13.594,13.928,113728,0
+SILJ.US,D,20161104,000000,13.872,14.033,13.47,13.682,106663,0
+SILJ.US,D,20161107,000000,13.312,13.503,13.161,13.407,162556,0
+SILJ.US,D,20161108,000000,13.503,13.777,13.172,13.387,81890,0
+SILJ.US,D,20161109,000000,14.316,14.749,13.51,13.748,215212,0
+SILJ.US,D,20161110,000000,13.738,13.738,12.792,12.858,206771,0
+SILJ.US,D,20161111,000000,12.886,12.886,11.646,11.712,417995,0
+SILJ.US,D,20161114,000000,11.419,12.015,11.108,11.674,456218,0
+SILJ.US,D,20161115,000000,11.76,12.618,11.76,12.565,138064,0
+SILJ.US,D,20161116,000000,12.67,12.67,12.168,12.309,84336,0
+SILJ.US,D,20161117,000000,12.479,12.725,11.854,12.072,220177,0
+SILJ.US,D,20161118,000000,11.874,12.053,11.75,11.988,79475,0
+SILJ.US,D,20161121,000000,12.168,12.507,12.137,12.338,97139,0
+SILJ.US,D,20161122,000000,12.338,12.597,12.072,12.583,91235,0
+SILJ.US,D,20161123,000000,12.129,12.129,11.694,11.778,150542,0
+SILJ.US,D,20161125,000000,11.798,12.006,11.798,11.882,123797,0
+SILJ.US,D,20161128,000000,11.912,12.253,11.912,12.195,66078,0
+SILJ.US,D,20161129,000000,11.912,12.318,11.912,12.287,39297,0
+SILJ.US,D,20161130,000000,12.158,12.233,11.931,12.139,79699,0
+SILJ.US,D,20161201,000000,12.072,12.345,11.712,12.082,91237,0
+SILJ.US,D,20161202,000000,12.053,12.877,12.053,12.877,92372,0
+SILJ.US,D,20161205,000000,12.735,13.175,12.489,12.963,108051,0
+SILJ.US,D,20161206,000000,12.867,13.294,12.82,12.867,72184,0
+SILJ.US,D,20161207,000000,13.066,13.407,13.022,13.095,107510,0
+SILJ.US,D,20161208,000000,13.124,13.218,12.763,12.858,77649,0
+SILJ.US,D,20161209,000000,12.83,12.858,12.091,12.101,261815,0
+SILJ.US,D,20161212,000000,12.129,12.537,12.129,12.282,128839,0
+SILJ.US,D,20161213,000000,12.374,12.632,12.291,12.536,39168,0
+SILJ.US,D,20161214,000000,12.583,12.866,11.892,11.892,108823,0
+SILJ.US,D,20161215,000000,11.523,11.523,10.965,11.098,266499,0
+SILJ.US,D,20161216,000000,11.173,11.297,10.643,11.145,128440,0
+SILJ.US,D,20161219,000000,11.173,11.239,10.795,10.983,101596,0
+SILJ.US,D,20161220,000000,10.614,10.722,10.415,10.69,174829,0
+SILJ.US,D,20161221,000000,10.68,10.865,10.6,10.642,108664,0
+SILJ.US,D,20161222,000000,10.576,10.88,10.566,10.586,96001,0
+SILJ.US,D,20161223,000000,10.576,10.736,10.556,10.718,92536,0
+SILJ.US,D,20161227,000000,10.834,11.274,10.798,11.217,137683,0
+SILJ.US,D,20161228,000000,11.245,11.264,10.998,11.254,108746,0
+SILJ.US,D,20161229,000000,11.33,12.059,11.33,12.036,219799,0
+SILJ.US,D,20161230,000000,12.14,12.349,11.361,11.454,203772,0
+SILJ.US,D,20170103,000000,11.559,12.178,11.559,12.178,197537,0
+SILJ.US,D,20170104,000000,12.377,12.498,12.14,12.415,125570,0
+SILJ.US,D,20170105,000000,12.825,13.643,12.787,13.53,345248,0
+SILJ.US,D,20170106,000000,13.329,13.434,12.635,12.959,197063,0
+SILJ.US,D,20170109,000000,13.282,13.378,12.988,13.054,175180,0
+SILJ.US,D,20170110,000000,13.301,13.711,13.217,13.415,132610,0
+SILJ.US,D,20170111,000000,13.348,13.502,12.873,13.338,136767,0
+SILJ.US,D,20170112,000000,13.673,13.711,12.979,13.159,188345,0
+SILJ.US,D,20170113,000000,13.14,13.531,12.95,13.517,114161,0
+SILJ.US,D,20170117,000000,14.026,14.311,13.829,13.929,293445,0
+SILJ.US,D,20170118,000000,13.996,14.092,13.426,13.607,124182,0
+SILJ.US,D,20170119,000000,13.329,13.589,13.15,13.52,124790,0
+SILJ.US,D,20170120,000000,13.607,13.845,13.387,13.691,85578,0
+SILJ.US,D,20170123,000000,13.806,14.159,13.806,14.093,198906,0
+SILJ.US,D,20170124,000000,14.169,14.338,13.758,13.929,132336,0
+SILJ.US,D,20170125,000000,13.616,13.893,13.473,13.701,134765,0
+SILJ.US,D,20170126,000000,13.32,13.425,13.092,13.31,106591,0
+SILJ.US,D,20170127,000000,13.245,13.715,13.188,13.673,59918,0
+SILJ.US,D,20170130,000000,13.845,13.863,13.51,13.643,93772,0
+SILJ.US,D,20170131,000000,13.929,14.206,13.929,14.169,100907,0
+SILJ.US,D,20170201,000000,13.949,14.377,13.826,14.358,137583,0
+SILJ.US,D,20170202,000000,14.73,14.758,14.435,14.511,327238,0
+SILJ.US,D,20170203,000000,14.596,14.73,14.405,14.557,225804,0
+SILJ.US,D,20170206,000000,14.92,15.206,14.661,15.184,205606,0
+SILJ.US,D,20170207,000000,15.15,15.453,14.98,15.15,237019,0
+SILJ.US,D,20170208,000000,15.434,15.492,15.15,15.272,173180,0
+SILJ.US,D,20170209,000000,15.359,15.359,14.463,14.53,351357,0
+SILJ.US,D,20170210,000000,14.377,14.987,14.372,14.882,199544,0
+SILJ.US,D,20170213,000000,14.749,14.9,14.672,14.691,148288,0
+SILJ.US,D,20170214,000000,15.015,15.015,14.492,14.704,121881,0
+SILJ.US,D,20170215,000000,14.53,14.566,14.197,14.405,193219,0
+SILJ.US,D,20170216,000000,14.577,14.758,14.53,14.606,171330,0
+SILJ.US,D,20170217,000000,14.691,14.691,14.426,14.444,86067,0
+SILJ.US,D,20170221,000000,14.291,14.596,14.035,14.396,264145,0
+SILJ.US,D,20170222,000000,14.396,14.409,13.845,14.111,224489,0
+SILJ.US,D,20170223,000000,14.348,14.521,14.244,14.262,117109,0
+SILJ.US,D,20170224,000000,14.606,14.606,14.016,14.102,166622,0
+SILJ.US,D,20170227,000000,14.016,14.386,13.044,13.044,297765,0
+SILJ.US,D,20170228,000000,13.235,13.614,13.044,13.178,266014,0
+SILJ.US,D,20170301,000000,12.902,13.501,12.864,13.463,179987,0
+SILJ.US,D,20170302,000000,13.044,13.309,12.311,12.349,369447,0
+SILJ.US,D,20170303,000000,12.255,12.569,12.054,12.549,207705,0
+SILJ.US,D,20170306,000000,12.549,12.549,11.835,11.912,197822,0
+SILJ.US,D,20170307,000000,11.693,12.027,11.664,11.816,198822,0
+SILJ.US,D,20170308,000000,11.539,11.721,11.501,11.501,185227,0
+SILJ.US,D,20170309,000000,11.521,11.664,11.311,11.397,74385,0
+SILJ.US,D,20170310,000000,11.416,11.949,11.416,11.864,66907,0
+SILJ.US,D,20170313,000000,11.979,12.284,11.864,12.159,140527,0
+SILJ.US,D,20170314,000000,12.159,12.195,11.524,11.584,110130,0
+SILJ.US,D,20170315,000000,11.569,12.53,11.569,12.53,219537,0
+SILJ.US,D,20170316,000000,12.835,13.066,12.376,12.434,128002,0
+SILJ.US,D,20170317,000000,12.463,12.565,12.121,12.178,132916,0
+SILJ.US,D,20170320,000000,12.321,12.367,12.121,12.349,47197,0
+SILJ.US,D,20170321,000000,12.425,12.644,12.264,12.511,155885,0
+SILJ.US,D,20170322,000000,12.616,12.616,12.331,12.425,55181,0
+SILJ.US,D,20170323,000000,12.549,12.597,12.073,12.301,82706,0
+SILJ.US,D,20170324,000000,12.207,12.331,12.168,12.178,26799,0
+SILJ.US,D,20170327,000000,12.472,12.559,12.217,12.463,82878,0
+SILJ.US,D,20170328,000000,12.511,12.511,12.026,12.147,84364,0
+SILJ.US,D,20170329,000000,12.083,12.367,12.05,12.264,56457,0
+SILJ.US,D,20170330,000000,12.168,12.264,11.912,12.14,45707,0
+SILJ.US,D,20170331,000000,12.168,12.425,12.092,12.326,43112,0
+SILJ.US,D,20170403,000000,12.255,12.584,12.15,12.52,70550,0
+SILJ.US,D,20170404,000000,12.711,12.929,12.616,12.711,85290,0
+SILJ.US,D,20170405,000000,12.616,12.711,12.377,12.682,38103,0
+SILJ.US,D,20170406,000000,12.644,12.835,12.587,12.787,23340,0
+SILJ.US,D,20170407,000000,13.101,13.16,12.674,12.807,103645,0
+SILJ.US,D,20170410,000000,12.644,12.768,12.463,12.748,99628,0
+SILJ.US,D,20170411,000000,12.959,13.226,12.922,13.15,88891,0
+SILJ.US,D,20170412,000000,13.188,13.188,12.894,13.156,30727,0
+SILJ.US,D,20170413,000000,13.282,13.348,13.093,13.121,64950,0
+SILJ.US,D,20170417,000000,13.216,13.268,12.758,12.845,61747,0
+SILJ.US,D,20170418,000000,12.758,12.815,12.569,12.815,93883,0
+SILJ.US,D,20170419,000000,12.644,12.664,12.197,12.274,124849,0
+SILJ.US,D,20170420,000000,12.245,12.425,12.178,12.359,25872,0
+SILJ.US,D,20170421,000000,12.321,12.52,12.284,12.359,34250,0
+SILJ.US,D,20170424,000000,12.036,12.289,12.036,12.197,35517,0
+SILJ.US,D,20170425,000000,12.054,12.054,11.539,11.703,167836,0
+SILJ.US,D,20170426,000000,11.664,11.996,11.606,11.835,89816,0
+SILJ.US,D,20170427,000000,11.816,11.845,11.454,11.597,67728,0
+SILJ.US,D,20170428,000000,11.578,11.845,11.578,11.768,77909,0
+SILJ.US,D,20170501,000000,11.768,11.768,11.388,11.434,89696,0
+SILJ.US,D,20170502,000000,11.434,11.555,11.359,11.359,32206,0
+SILJ.US,D,20170503,000000,11.463,11.654,11.248,11.33,57402,0
+SILJ.US,D,20170504,000000,11.187,11.187,10.692,10.731,113506,0
+SILJ.US,D,20170505,000000,10.778,11.226,10.692,11.14,70747,0
+SILJ.US,D,20170508,000000,11.074,11.151,10.892,11.055,56322,0
+SILJ.US,D,20170509,000000,10.788,11.08,10.788,11.026,255861,0
+SILJ.US,D,20170510,000000,11.055,11.425,11.055,11.294,49299,0
+SILJ.US,D,20170511,000000,11.294,11.749,11.236,11.739,76234,0
+SILJ.US,D,20170512,000000,11.874,12.082,11.806,11.988,90918,0
+SILJ.US,D,20170515,000000,12.15,12.367,11.969,12.14,142388,0
+SILJ.US,D,20170516,000000,12.159,12.333,12.159,12.321,46803,0
+SILJ.US,D,20170517,000000,12.569,12.748,12.415,12.472,156260,0
+SILJ.US,D,20170518,000000,12.472,12.472,12.054,12.054,50485,0
+SILJ.US,D,20170519,000000,12.264,12.377,12.14,12.159,52090,0
+SILJ.US,D,20170522,000000,12.321,12.463,12.298,12.405,31911,0
+SILJ.US,D,20170523,000000,12.405,12.538,12.083,12.111,63770,0
+SILJ.US,D,20170524,000000,12.092,12.207,11.835,12.073,94140,0
+SILJ.US,D,20170525,000000,12.063,12.168,11.959,12.054,31972,0
+SILJ.US,D,20170526,000000,12.245,12.368,12.188,12.321,21630,0
+SILJ.US,D,20170530,000000,12.284,12.284,12.007,12.007,23318,0
+SILJ.US,D,20170531,000000,11.997,12.064,11.759,11.912,43587,0
+SILJ.US,D,20170601,000000,11.806,11.961,11.566,11.892,84731,0
+SILJ.US,D,20170602,000000,11.988,12.016,11.892,11.912,20870,0
+SILJ.US,D,20170605,000000,11.94,11.94,11.731,11.874,50986,0
+SILJ.US,D,20170606,000000,12.14,12.473,12.073,12.472,90604,0
+SILJ.US,D,20170607,000000,12.405,12.523,12.235,12.331,90496,0
+SILJ.US,D,20170608,000000,12.168,12.226,12.015,12.178,66706,0
+SILJ.US,D,20170609,000000,11.892,12.101,11.627,11.988,94814,0
+SILJ.US,D,20170612,000000,11.864,11.959,11.845,11.864,34229,0
+SILJ.US,D,20170613,000000,11.816,12.066,11.797,12.026,14695,0
+SILJ.US,D,20170614,000000,12.245,12.245,11.454,11.529,59295,0
+SILJ.US,D,20170615,000000,11.425,11.616,11.098,11.311,35805,0
+SILJ.US,D,20170616,000000,11.32,11.472,11.226,11.32,38768,0
+SILJ.US,D,20170619,000000,11.33,11.988,11.182,11.197,29331,0
+SILJ.US,D,20170620,000000,11.121,11.14,10.949,10.998,30159,0
+SILJ.US,D,20170621,000000,10.921,11.168,10.921,11.055,32612,0
+SILJ.US,D,20170622,000000,11.294,11.472,11.254,11.254,55392,0
+SILJ.US,D,20170623,000000,11.425,11.616,11.407,11.616,44484,0
+SILJ.US,D,20170626,000000,11.425,11.683,11.425,11.578,50828,0
+SILJ.US,D,20170627,000000,11.703,11.778,11.567,11.578,44698,0
+SILJ.US,D,20170628,000000,11.597,11.835,11.539,11.835,49812,0
+SILJ.US,D,20170629,000000,11.721,11.806,11.483,11.575,32048,0
+SILJ.US,D,20170630,000000,11.472,11.668,11.472,11.578,30805,0
+SILJ.US,D,20170703,000000,11.425,11.463,10.949,11.226,59743,0
+SILJ.US,D,20170705,000000,11.217,11.217,10.95,11.13,69048,0
+SILJ.US,D,20170706,000000,11.093,11.166,10.978,11.045,31960,0
+SILJ.US,D,20170707,000000,10.969,11.145,10.712,10.741,72840,0
+SILJ.US,D,20170710,000000,10.712,11.045,10.712,11.007,46979,0
+SILJ.US,D,20170711,000000,11.017,11.179,10.883,11.179,33270,0
+SILJ.US,D,20170712,000000,11.311,11.378,11.254,11.294,27085,0
+SILJ.US,D,20170713,000000,11.264,11.35,11.055,11.13,26414,0
+SILJ.US,D,20170714,000000,11.35,11.492,11.35,11.359,34303,0
+SILJ.US,D,20170717,000000,11.539,11.664,11.539,11.578,41668,0
+SILJ.US,D,20170718,000000,11.703,11.797,11.645,11.731,74866,0
+SILJ.US,D,20170719,000000,11.787,11.861,11.645,11.731,33296,0
+SILJ.US,D,20170720,000000,11.739,11.864,11.692,11.797,58260,0
+SILJ.US,D,20170721,000000,11.902,11.969,11.768,11.768,56104,0
+SILJ.US,D,20170724,000000,11.825,11.825,11.626,11.693,51950,0
+SILJ.US,D,20170725,000000,11.673,11.806,11.664,11.749,11228,0
+SILJ.US,D,20170726,000000,11.636,12.13,11.626,12.102,23342,0
+SILJ.US,D,20170727,000000,12.188,12.188,11.75,11.787,48837,0
+SILJ.US,D,20170728,000000,11.902,12.097,11.902,12.092,54454,0
+SILJ.US,D,20170731,000000,12.121,12.207,11.988,12.026,20486,0
+SILJ.US,D,20170801,000000,11.949,12.14,11.949,11.959,21527,0
+SILJ.US,D,20170802,000000,11.921,11.931,11.731,11.768,38431,0
+SILJ.US,D,20170803,000000,11.683,11.693,11.482,11.482,20960,0
+SILJ.US,D,20170804,000000,11.236,11.472,10.978,10.998,50097,0
+SILJ.US,D,20170807,000000,10.959,11.035,10.849,10.949,59057,0
+SILJ.US,D,20170808,000000,10.998,11.093,10.826,10.874,48922,0
+SILJ.US,D,20170809,000000,11.159,11.179,11.017,11.084,73635,0
+SILJ.US,D,20170810,000000,11.226,11.559,11.226,11.472,100056,0
+SILJ.US,D,20170811,000000,11.521,11.521,11.33,11.425,54491,0
+SILJ.US,D,20170814,000000,11.35,11.407,11.245,11.264,39845,0
+SILJ.US,D,20170815,000000,11.093,11.159,11.033,11.045,45117,0
+SILJ.US,D,20170816,000000,10.921,11.316,10.901,11.316,64402,0
+SILJ.US,D,20170817,000000,11.35,11.454,11.187,11.254,45872,0
+SILJ.US,D,20170818,000000,11.388,11.461,11.187,11.217,32396,0
+SILJ.US,D,20170821,000000,11.197,11.284,11.186,11.236,17627,0
+SILJ.US,D,20170822,000000,11.264,11.264,11.121,11.121,37736,0
+SILJ.US,D,20170823,000000,11.13,11.187,11.045,11.159,14998,0
+SILJ.US,D,20170824,000000,11.103,11.33,11.093,11.302,29787,0
+SILJ.US,D,20170825,000000,11.434,11.434,11.207,11.398,44944,0
+SILJ.US,D,20170828,000000,11.472,12.111,11.472,12.054,185780,0
+SILJ.US,D,20170829,000000,12.331,12.502,11.979,12.178,139022,0
+SILJ.US,D,20170830,000000,12.073,12.092,11.921,11.931,60514,0
+SILJ.US,D,20170831,000000,11.921,12.444,11.921,12.434,249421,0
+SILJ.US,D,20170901,000000,12.52,12.664,12.385,12.587,83547,0
+SILJ.US,D,20170905,000000,12.691,12.969,12.691,12.969,129433,0
+SILJ.US,D,20170906,000000,12.979,13.046,12.682,12.854,30484,0
+SILJ.US,D,20170907,000000,12.988,13.15,12.95,13.101,117302,0
+SILJ.US,D,20170908,000000,13.083,13.083,12.674,12.74,64476,0
+SILJ.US,D,20170911,000000,12.472,12.676,12.321,12.331,85591,0
+SILJ.US,D,20170912,000000,12.331,12.644,12.331,12.644,58552,0
+SILJ.US,D,20170913,000000,12.577,12.654,12.209,12.255,104028,0
+SILJ.US,D,20170914,000000,12.284,12.367,12.092,12.367,23413,0
+SILJ.US,D,20170915,000000,12.301,12.324,11.979,11.979,60849,0
+SILJ.US,D,20170918,000000,11.787,11.905,11.537,11.569,98887,0
+SILJ.US,D,20170919,000000,11.616,11.737,11.421,11.711,43909,0
+SILJ.US,D,20170920,000000,11.645,11.94,11.425,11.578,91010,0
+SILJ.US,D,20170921,000000,11.33,11.768,11.187,11.529,92972,0
+SILJ.US,D,20170922,000000,11.539,11.664,11.539,11.587,26678,0
+SILJ.US,D,20170925,000000,11.569,11.711,11.501,11.693,34733,0
+SILJ.US,D,20170926,000000,11.434,11.654,11.425,11.454,92306,0
+SILJ.US,D,20170927,000000,11.294,11.311,11.207,11.245,44277,0
+SILJ.US,D,20170928,000000,11.236,11.364,11.197,11.284,19400,0
+SILJ.US,D,20170929,000000,11.33,11.359,11.245,11.294,19811,0
+SILJ.US,D,20171002,000000,11.187,11.368,11.084,11.294,50823,0
+SILJ.US,D,20171003,000000,11.274,11.521,11.274,11.454,58361,0
+SILJ.US,D,20171004,000000,11.501,11.845,11.501,11.636,58190,0
+SILJ.US,D,20171005,000000,11.654,11.749,11.444,11.472,103526,0
+SILJ.US,D,20171006,000000,11.501,11.642,11.254,11.636,102914,0
+SILJ.US,D,20171009,000000,11.794,11.825,11.759,11.768,29248,0
+SILJ.US,D,20171010,000000,11.882,11.912,11.578,11.664,111215,0
+SILJ.US,D,20171011,000000,11.664,11.731,11.472,11.711,62437,0
+SILJ.US,D,20171012,000000,11.683,11.815,11.539,11.664,30439,0
+SILJ.US,D,20171013,000000,11.778,11.778,11.554,11.587,38475,0
+SILJ.US,D,20171016,000000,11.569,11.664,11.33,11.416,73810,0
+SILJ.US,D,20171017,000000,11.294,11.294,11.074,11.179,96803,0
+SILJ.US,D,20171018,000000,11.187,11.217,11.074,11.159,19358,0
+SILJ.US,D,20171019,000000,11.169,11.206,11.093,11.14,34551,0
+SILJ.US,D,20171020,000000,11.14,11.15,10.988,11.074,48874,0
+SILJ.US,D,20171023,000000,10.969,11.074,10.921,11.017,41714,0
+SILJ.US,D,20171024,000000,10.949,10.978,10.941,10.941,37476,0
+SILJ.US,D,20171025,000000,10.901,10.938,10.819,10.874,50046,0
+SILJ.US,D,20171026,000000,10.864,10.864,10.388,10.407,117535,0
+SILJ.US,D,20171027,000000,10.33,10.485,10.226,10.435,59108,0
+SILJ.US,D,20171030,000000,10.491,10.673,10.359,10.664,68103,0
+SILJ.US,D,20171031,000000,10.578,10.588,10.416,10.416,33176,0
+SILJ.US,D,20171101,000000,10.491,10.731,10.491,10.511,65042,0
+SILJ.US,D,20171102,000000,10.491,10.712,10.474,10.483,29939,0
+SILJ.US,D,20171103,000000,10.537,10.546,10.273,10.303,61181,0
+SILJ.US,D,20171106,000000,10.303,10.625,10.303,10.558,53587,0
+SILJ.US,D,20171107,000000,10.588,10.606,10.416,10.474,37187,0
+SILJ.US,D,20171108,000000,10.588,10.659,10.54,10.616,34867,0
+SILJ.US,D,20171109,000000,10.645,10.645,10.322,10.322,76550,0
+SILJ.US,D,20171110,000000,10.378,10.474,10.093,10.189,84785,0
+SILJ.US,D,20171113,000000,10.113,10.153,10.007,10.065,93474,0
+SILJ.US,D,20171114,000000,9.997,10.03,9.808,9.883,60687,0
+SILJ.US,D,20171115,000000,9.93,9.93,9.75,9.855,85961,0
+SILJ.US,D,20171116,000000,9.797,9.883,9.797,9.845,31847,0
+SILJ.US,D,20171117,000000,9.94,10.216,9.94,10.103,85453,0
+SILJ.US,D,20171120,000000,10.074,10.134,9.984,10.036,36801,0
+SILJ.US,D,20171121,000000,10.113,10.226,10.113,10.197,20059,0
+SILJ.US,D,20171122,000000,10.246,10.474,10.246,10.34,19094,0
+SILJ.US,D,20171124,000000,10.359,10.397,10.303,10.313,15668,0
+SILJ.US,D,20171127,000000,10.407,10.413,10.17,10.264,34830,0
+SILJ.US,D,20171128,000000,10.216,10.216,10.146,10.16,23531,0
+SILJ.US,D,20171129,000000,10.055,10.17,9.969,10.046,72330,0
+SILJ.US,D,20171130,000000,9.903,10.065,9.873,9.96,66770,0
+SILJ.US,D,20171201,000000,9.873,10.093,9.873,9.979,34432,0
+SILJ.US,D,20171204,000000,10.007,10.007,9.837,9.855,35912,0
+SILJ.US,D,20171205,000000,9.807,9.807,9.569,9.664,94271,0
+SILJ.US,D,20171206,000000,9.568,9.645,9.511,9.568,55221,0
+SILJ.US,D,20171207,000000,9.4441,9.521,9.3498,9.3871,74506,0
+SILJ.US,D,20171208,000000,9.397,9.607,9.3224,9.55,82765,0
+SILJ.US,D,20171211,000000,9.531,9.854,9.531,9.712,61009,0
+SILJ.US,D,20171212,000000,9.787,9.837,9.628,9.74,87103,0
+SILJ.US,D,20171213,000000,9.76,10.302,9.693,10.283,142726,0
+SILJ.US,D,20171214,000000,10.255,10.262,10.017,10.16,67531,0
+SILJ.US,D,20171215,000000,10.407,10.407,10.189,10.206,103390,0
+SILJ.US,D,20171218,000000,10.293,10.474,10.264,10.425,82224,0
+SILJ.US,D,20171219,000000,10.474,10.588,10.34,10.521,61147,0
+SILJ.US,D,20171220,000000,10.664,10.741,10.521,10.721,125585,0
+SILJ.US,D,20171221,000000,10.76,10.76,10.664,10.683,97046,0
+SILJ.US,D,20171222,000000,10.712,10.807,10.607,10.76,115527,0
+SILJ.US,D,20171226,000000,10.741,10.998,10.721,10.969,135912,0
+SILJ.US,D,20171227,000000,10.969,10.981,10.778,10.799,73051,0
+SILJ.US,D,20171228,000000,10.826,10.941,10.783,10.883,46028,0
+SILJ.US,D,20171229,000000,10.883,10.931,10.788,10.807,108349,0
+SILJ.US,D,20180102,000000,10.959,11.33,10.959,11.311,101056,0
+SILJ.US,D,20180103,000000,11.284,11.407,10.949,11.036,59650,0
+SILJ.US,D,20180104,000000,10.969,11.15,10.893,11.15,57399,0
+SILJ.US,D,20180105,000000,11.065,11.116,10.998,11.055,67129,0
+SILJ.US,D,20180108,000000,10.978,11.045,10.854,10.969,84708,0
+SILJ.US,D,20180109,000000,10.826,10.883,10.741,10.826,40478,0
+SILJ.US,D,20180110,000000,10.901,11.159,10.901,11.103,46081,0
+SILJ.US,D,20180111,000000,11.169,11.349,11.14,11.302,66717,0
+SILJ.US,D,20180112,000000,11.425,11.587,11.36,11.569,106150,0
+SILJ.US,D,20180116,000000,11.683,11.797,11.587,11.711,149304,0
+SILJ.US,D,20180117,000000,11.664,11.739,11.472,11.559,70406,0
+SILJ.US,D,20180118,000000,11.529,11.559,11.14,11.187,104948,0
+SILJ.US,D,20180119,000000,11.254,11.284,11.197,11.264,39476,0
+SILJ.US,D,20180122,000000,11.368,11.368,11.217,11.227,51132,0
+SILJ.US,D,20180123,000000,11.13,11.368,10.998,11.32,92940,0
+SILJ.US,D,20180124,000000,11.606,11.759,11.592,11.683,142052,0
+SILJ.US,D,20180125,000000,11.683,11.835,11.226,11.33,164029,0
+SILJ.US,D,20180126,000000,11.444,11.471,11.278,11.333,44136,0
+SILJ.US,D,20180129,000000,11.236,11.335,10.828,10.849,158772,0
+SILJ.US,D,20180130,000000,10.988,10.988,10.606,10.616,90642,0
+SILJ.US,D,20180131,000000,10.816,10.883,10.616,10.826,75717,0
+SILJ.US,D,20180201,000000,10.834,10.899,10.712,10.778,100112,0
+SILJ.US,D,20180202,000000,10.635,10.731,10.303,10.303,129163,0
+SILJ.US,D,20180205,000000,10.283,10.511,10.216,10.33,126574,0
+SILJ.US,D,20180206,000000,10.349,10.425,10.197,10.303,148846,0
+SILJ.US,D,20180207,000000,10.293,10.34,10.046,10.083,56485,0
+SILJ.US,D,20180208,000000,10.046,10.17,9.997,10.026,93667,0
+SILJ.US,D,20180209,000000,9.997,10.026,9.4166,9.73,172409,0
+SILJ.US,D,20180212,000000,9.779,10.207,9.779,10.179,50042,0
+SILJ.US,D,20180213,000000,10.246,10.303,10.135,10.226,52864,0
+SILJ.US,D,20180214,000000,10.283,10.978,10.283,10.941,134170,0
+SILJ.US,D,20180215,000000,11.055,11.064,10.826,10.959,45341,0
+SILJ.US,D,20180216,000000,10.874,10.874,10.511,10.568,104043,0
+SILJ.US,D,20180220,000000,10.397,10.538,10.16,10.16,106142,0
+SILJ.US,D,20180221,000000,10.16,10.378,10.036,10.122,39535,0
+SILJ.US,D,20180222,000000,10.113,10.264,10.093,10.131,40813,0
+SILJ.US,D,20180223,000000,10.093,10.246,10.093,10.21,26507,0
+SILJ.US,D,20180226,000000,10.236,10.405,10.236,10.378,53375,0
+SILJ.US,D,20180227,000000,10.246,10.329,10.16,10.16,21939,0
+SILJ.US,D,20180228,000000,10.122,10.15,9.921,9.921,37682,0
+SILJ.US,D,20180301,000000,9.807,10.113,9.74,10.074,40060,0
+SILJ.US,D,20180302,000000,10.216,10.349,10.103,10.103,52385,0
+SILJ.US,D,20180305,000000,10.057,10.16,9.98,10.026,47576,0
+SILJ.US,D,20180306,000000,10.236,10.455,10.236,10.397,61262,0
+SILJ.US,D,20180307,000000,10.273,10.342,10.103,10.132,53181,0
+SILJ.US,D,20180308,000000,10.14,10.206,10.009,10.206,21120,0
+SILJ.US,D,20180309,000000,10.165,10.34,10.161,10.312,65762,0
+SILJ.US,D,20180312,000000,10.197,10.378,10.132,10.378,49363,0
+SILJ.US,D,20180313,000000,10.435,10.483,10.32,10.407,66839,0
+SILJ.US,D,20180314,000000,10.425,10.455,10.34,10.354,19067,0
+SILJ.US,D,20180315,000000,10.358,10.358,10.132,10.15,16257,0
+SILJ.US,D,20180316,000000,10.103,10.16,10.008,10.14,19668,0
+SILJ.US,D,20180319,000000,10.055,10.055,9.856,9.903,67287,0
+SILJ.US,D,20180320,000000,9.787,9.932,9.664,9.74,30029,0
+SILJ.US,D,20180321,000000,9.85,10.193,9.85,10.178,41383,0
+SILJ.US,D,20180322,000000,10.132,10.225,10.055,10.093,34878,0
+SILJ.US,D,20180323,000000,10.349,10.421,10.312,10.34,72137,0
+SILJ.US,D,20180326,000000,10.474,10.474,10.226,10.283,90428,0
+SILJ.US,D,20180327,000000,10.283,10.283,10.075,10.099,26831,0
+SILJ.US,D,20180328,000000,10.065,10.065,9.873,9.904,39611,0
+SILJ.US,D,20180329,000000,9.855,10.127,9.855,10.098,36434,0
+SILJ.US,D,20180402,000000,10.179,10.368,10.133,10.179,51922,0
+SILJ.US,D,20180403,000000,10.093,10.162,9.988,10.055,30625,0
+SILJ.US,D,20180404,000000,10.14,10.189,10.039,10.15,15818,0
+SILJ.US,D,20180405,000000,10.055,10.22,10.047,10.22,37708,0
+SILJ.US,D,20180406,000000,10.226,10.255,10.065,10.155,15956,0
+SILJ.US,D,20180409,000000,10.093,10.388,10.046,10.171,44524,0
+SILJ.US,D,20180410,000000,10.283,10.406,10.246,10.368,39418,0
+SILJ.US,D,20180411,000000,10.483,10.859,10.483,10.616,238606,0
+SILJ.US,D,20180412,000000,10.588,10.588,10.435,10.53,57599,0
+SILJ.US,D,20180413,000000,10.588,10.741,10.528,10.702,69306,0
+SILJ.US,D,20180416,000000,10.778,10.778,10.597,10.632,56325,0
+SILJ.US,D,20180417,000000,10.605,10.798,10.583,10.741,28523,0
+SILJ.US,D,20180418,000000,10.901,11.244,10.901,11.103,153645,0
+SILJ.US,D,20180419,000000,11.093,11.284,11.065,11.182,85657,0
+SILJ.US,D,20180420,000000,11.169,11.311,11.111,11.187,82554,0
+SILJ.US,D,20180423,000000,11.103,11.106,10.625,10.712,84334,0
+SILJ.US,D,20180424,000000,10.692,10.854,10.625,10.762,37804,0
+SILJ.US,D,20180425,000000,10.616,10.854,10.616,10.807,34375,0
+SILJ.US,D,20180426,000000,10.778,10.807,10.626,10.741,60896,0
+SILJ.US,D,20180427,000000,10.721,10.721,10.625,10.669,10728,0
+SILJ.US,D,20180430,000000,10.474,10.602,10.416,10.525,77654,0
+SILJ.US,D,20180501,000000,10.425,10.54,10.397,10.531,55409,0
+SILJ.US,D,20180502,000000,10.578,10.834,10.578,10.655,73095,0
+SILJ.US,D,20180503,000000,10.788,10.834,10.664,10.664,52502,0
+SILJ.US,D,20180504,000000,10.711,10.733,10.645,10.72,16354,0
+SILJ.US,D,20180507,000000,10.712,10.826,10.673,10.673,39491,0
+SILJ.US,D,20180508,000000,10.664,10.719,10.588,10.719,32831,0
+SILJ.US,D,20180509,000000,10.712,10.76,10.625,10.683,72487,0
+SILJ.US,D,20180510,000000,10.826,10.988,10.761,10.926,165601,0
+SILJ.US,D,20180511,000000,11.026,11.097,10.959,10.998,33652,0
+SILJ.US,D,20180514,000000,11.045,11.102,10.807,10.816,90811,0
+SILJ.US,D,20180515,000000,10.683,10.683,10.416,10.609,76073,0
+SILJ.US,D,20180516,000000,10.549,10.76,10.549,10.692,45533,0
+SILJ.US,D,20180517,000000,10.741,10.75,10.673,10.75,18779,0
+SILJ.US,D,20180518,000000,10.741,10.864,10.685,10.834,43918,0
+SILJ.US,D,20180521,000000,10.834,10.959,10.692,10.949,36768,0
+SILJ.US,D,20180522,000000,11.084,11.093,10.892,10.931,53322,0
+SILJ.US,D,20180523,000000,10.959,10.959,10.741,10.901,29338,0
+SILJ.US,D,20180524,000000,11.007,11.073,10.949,11.055,124949,0
+SILJ.US,D,20180525,000000,11.074,11.083,10.793,10.844,65718,0
+SILJ.US,D,20180529,000000,10.645,10.833,10.619,10.704,58727,0
+SILJ.US,D,20180530,000000,10.8,10.81,10.673,10.741,23688,0
+SILJ.US,D,20180531,000000,10.655,10.931,10.474,10.635,64439,0
+SILJ.US,D,20180601,000000,10.606,10.696,10.474,10.668,43725,0
+SILJ.US,D,20180604,000000,10.598,10.673,10.474,10.502,37514,0
+SILJ.US,D,20180605,000000,10.425,10.673,10.397,10.578,39139,0
+SILJ.US,D,20180606,000000,10.606,10.769,10.606,10.769,48465,0
+SILJ.US,D,20180607,000000,10.692,10.854,10.449,10.692,24799,0
+SILJ.US,D,20180608,000000,10.721,10.721,10.569,10.616,57791,0
+SILJ.US,D,20180611,000000,10.558,10.731,10.558,10.664,57394,0
+SILJ.US,D,20180612,000000,10.521,10.712,10.511,10.688,24310,0
+SILJ.US,D,20180613,000000,10.683,10.901,10.659,10.834,101601,0
+SILJ.US,D,20180614,000000,10.949,10.987,10.869,10.874,67464,0
+SILJ.US,D,20180615,000000,10.788,10.854,10.49,10.511,130732,0
+SILJ.US,D,20180618,000000,10.483,10.609,10.483,10.598,24631,0
+SILJ.US,D,20180619,000000,10.483,10.512,10.303,10.511,26814,0
+SILJ.US,D,20180620,000000,10.616,10.616,10.426,10.501,30124,0
+SILJ.US,D,20180621,000000,10.491,10.549,10.425,10.474,33432,0
+SILJ.US,D,20180622,000000,10.581,10.673,10.579,10.664,20012,0
+SILJ.US,D,20180625,000000,10.664,10.664,10.349,10.435,30488,0
+SILJ.US,D,20180626,000000,10.34,10.401,10.307,10.359,18976,0
+SILJ.US,D,20180627,000000,10.34,10.378,10.197,10.273,96773,0
+SILJ.US,D,20180628,000000,10.179,10.244,10.104,10.197,15324,0
+SILJ.US,D,20180629,000000,10.264,10.339,10.179,10.246,41310,0
+SILJ.US,D,20180702,000000,10.246,10.246,10.133,10.189,17840,0
+SILJ.US,D,20180703,000000,10.34,10.625,10.34,10.445,83172,0
+SILJ.US,D,20180705,000000,10.606,10.614,10.483,10.549,17942,0
+SILJ.US,D,20180706,000000,10.683,10.683,10.534,10.558,22687,0
+SILJ.US,D,20180709,000000,10.702,10.712,10.588,10.625,37674,0
+SILJ.US,D,20180710,000000,10.645,10.661,10.495,10.598,33806,0
+SILJ.US,D,20180711,000000,10.465,10.465,10.093,10.122,71640,0
+SILJ.US,D,20180712,000000,10.144,10.255,10.144,10.17,31680,0
+SILJ.US,D,20180713,000000,10.036,10.206,10.036,10.161,60732,0
+SILJ.US,D,20180716,000000,10.083,10.083,9.93,9.997,25023,0
+SILJ.US,D,20180717,000000,9.817,10.046,9.817,9.94,24590,0
+SILJ.US,D,20180718,000000,9.863,10.026,9.863,9.988,39624,0
+SILJ.US,D,20180719,000000,9.74,9.95,9.73,9.855,40838,0
+SILJ.US,D,20180720,000000,9.883,10.019,9.883,9.986,8722,0
+SILJ.US,D,20180723,000000,9.979,9.979,9.807,9.883,46821,0
+SILJ.US,D,20180724,000000,9.893,10.065,9.89,10.007,28052,0
+SILJ.US,D,20180725,000000,9.96,10.197,9.96,10.103,26756,0
+SILJ.US,D,20180726,000000,10.055,10.055,9.77,9.83,101076,0
+SILJ.US,D,20180727,000000,9.721,9.875,9.712,9.76,31912,0
+SILJ.US,D,20180730,000000,9.76,9.77,9.664,9.664,41244,0
+SILJ.US,D,20180731,000000,9.664,9.849,9.664,9.779,146580,0
+SILJ.US,D,20180801,000000,9.763,9.763,9.531,9.587,60281,0
+SILJ.US,D,20180802,000000,9.4837,9.546,9.3137,9.341,114579,0
+SILJ.US,D,20180803,000000,9.341,9.511,9.341,9.4539,38387,0
+SILJ.US,D,20180806,000000,9.3498,9.4539,9.3498,9.3782,22226,0
+SILJ.US,D,20180807,000000,9.4264,9.4887,9.2009,9.2071,31306,0
+SILJ.US,D,20180808,000000,9.2362,9.246,9.0599,9.1216,36512,0
+SILJ.US,D,20180809,000000,9.3195,9.521,9.3195,9.392,47024,0
+SILJ.US,D,20180810,000000,9.4539,9.4539,9.2507,9.2643,31973,0
+SILJ.US,D,20180813,000000,9.2362,9.2924,8.8597,8.9025,133976,0
+SILJ.US,D,20180814,000000,8.9025,8.9941,8.7815,8.8263,34293,0
+SILJ.US,D,20180815,000000,8.6836,8.6836,8.3037,8.3313,103015,0
+SILJ.US,D,20180816,000000,8.3979,8.596,8.2265,8.2361,76666,0
+SILJ.US,D,20180817,000000,8.2361,8.5636,8.2361,8.5408,71654,0
+SILJ.US,D,20180820,000000,8.6169,8.6169,8.474,8.5408,30704,0
+SILJ.US,D,20180821,000000,8.6645,8.6836,8.5311,8.6741,48026,0
+SILJ.US,D,20180822,000000,8.7121,8.7574,8.6512,8.7121,14575,0
+SILJ.US,D,20180823,000000,8.6931,8.6931,8.2931,8.3885,111582,0
+SILJ.US,D,20180824,000000,8.6749,8.8549,8.5788,8.7407,33707,0
+SILJ.US,D,20180827,000000,8.7883,8.9881,8.7883,8.9597,90364,0
+SILJ.US,D,20180828,000000,9.0263,9.0409,8.6023,8.6645,74929,0
+SILJ.US,D,20180829,000000,8.7121,8.7597,8.6821,8.7501,7284,0
+SILJ.US,D,20180830,000000,8.6741,8.6741,8.5693,8.5711,27769,0
+SILJ.US,D,20180831,000000,8.5693,8.7635,8.455,8.5598,17829,0
+SILJ.US,D,20180904,000000,8.2646,8.2861,8.0611,8.179,104933,0
+SILJ.US,D,20180905,000000,8.1884,8.3409,8.1384,8.2076,42166,0
+SILJ.US,D,20180906,000000,8.2646,8.4312,8.0932,8.2265,46938,0
+SILJ.US,D,20180907,000000,8.179,8.2169,8.0932,8.1313,26380,0
+SILJ.US,D,20180910,000000,8.1028,8.185,7.9886,7.9886,47231,0
+SILJ.US,D,20180911,000000,7.9028,7.9504,7.8327,7.9408,51781,0
+SILJ.US,D,20180912,000000,7.9028,8.4352,7.9028,8.3599,59686,0
+SILJ.US,D,20180913,000000,8.3788,8.9597,8.2551,8.2551,48607,0
+SILJ.US,D,20180914,000000,8.2551,8.3206,7.998,8.1884,28851,0
+SILJ.US,D,20180917,000000,8.2455,8.4125,8.2455,8.3788,16280,0
+SILJ.US,D,20180918,000000,8.3896,8.4213,8.3387,8.3885,14556,0
+SILJ.US,D,20180919,000000,8.5026,8.5936,8.4501,8.5121,39550,0
+SILJ.US,D,20180920,000000,8.6549,8.7129,8.4178,8.5693,52006,0
+SILJ.US,D,20180921,000000,8.3979,8.519,8.3979,8.417,16525,0
+SILJ.US,D,20180924,000000,8.5979,8.6417,8.4075,8.4264,24574,0
+SILJ.US,D,20180925,000000,8.4647,8.5598,8.4454,8.4454,17799,0
+SILJ.US,D,20180926,000000,8.4291,8.4367,8.2741,8.2837,40694,0
+SILJ.US,D,20180927,000000,8.1884,8.1987,8.0456,8.0932,49189,0
+SILJ.US,D,20180928,000000,8.2169,8.3455,8.1408,8.2837,26781,0
+SILJ.US,D,20181001,000000,8.2646,8.3979,8.1951,8.3979,19327,0
+SILJ.US,D,20181002,000000,8.4933,8.6359,8.3502,8.3788,97812,0
+SILJ.US,D,20181003,000000,8.4454,8.483,8.2076,8.3599,26650,0
+SILJ.US,D,20181004,000000,8.474,8.4933,8.2837,8.3409,19913,0
+SILJ.US,D,20181005,000000,8.3502,8.3784,8.1884,8.2076,17202,0
+SILJ.US,D,20181008,000000,8.0932,8.2837,8.0646,8.2837,22894,0
+SILJ.US,D,20181009,000000,8.2455,8.2455,8.1694,8.2455,11924,0
+SILJ.US,D,20181010,000000,8.1218,8.2169,8.017,8.2169,37774,0
+SILJ.US,D,20181011,000000,8.2169,8.693,8.2169,8.6549,74143,0
+SILJ.US,D,20181012,000000,8.6073,8.7215,8.4264,8.5502,55849,0
+SILJ.US,D,20181015,000000,8.7883,9.1406,8.6851,8.7121,113918,0
+SILJ.US,D,20181016,000000,8.7883,8.8993,8.6741,8.6836,36819,0
+SILJ.US,D,20181017,000000,8.6741,8.7121,8.6455,8.7099,21561,0
+SILJ.US,D,20181018,000000,8.7121,8.8167,8.5693,8.6836,49555,0
+SILJ.US,D,20181019,000000,8.6931,8.8205,8.5693,8.5979,40208,0
+SILJ.US,D,20181022,000000,8.5693,8.5693,8.4369,8.5217,27503,0
+SILJ.US,D,20181023,000000,8.6263,8.7215,8.436,8.436,57430,0
+SILJ.US,D,20181024,000000,8.5026,8.5324,8.2066,8.3027,73109,0
+SILJ.US,D,20181025,000000,8.2646,8.5217,7.9133,7.9313,70564,0
+SILJ.US,D,20181026,000000,7.9886,8.1794,7.9313,7.998,55561,0
+SILJ.US,D,20181029,000000,7.9028,7.998,7.7409,7.779,85083,0
+SILJ.US,D,20181030,000000,7.779,7.9352,7.7409,7.8171,30538,0
+SILJ.US,D,20181031,000000,7.753,7.753,7.4948,7.5695,71544,0
+SILJ.US,D,20181101,000000,7.7504,8.165,7.7504,8.0837,145220,0
+SILJ.US,D,20181102,000000,7.9886,8.2361,7.9504,8.0742,204007,0
+SILJ.US,D,20181105,000000,8.0742,8.2015,7.8362,8.1123,275971,0
+SILJ.US,D,20181106,000000,8.1028,8.1028,7.8838,7.96,23857,0
+SILJ.US,D,20181107,000000,7.998,7.998,7.715,7.7695,58606,0
+SILJ.US,D,20181108,000000,7.76,7.8552,7.6466,7.7886,29282,0
+SILJ.US,D,20181109,000000,7.6172,7.7125,7.5409,7.7125,40541,0
+SILJ.US,D,20181112,000000,7.6457,7.7447,7.3315,7.3315,100484,0
+SILJ.US,D,20181113,000000,7.3315,7.4648,7.141,7.1886,50563,0
+SILJ.US,D,20181114,000000,7.2362,7.3601,7.0888,7.2934,47153,0
+SILJ.US,D,20181115,000000,7.4077,7.5981,7.3982,7.5791,21217,0
+SILJ.US,D,20181116,000000,7.6172,7.798,7.522,7.6552,68469,0
+SILJ.US,D,20181119,000000,7.6172,7.7886,7.6168,7.6172,14198,0
+SILJ.US,D,20181120,000000,7.6647,7.6647,7.4267,7.5314,23767,0
+SILJ.US,D,20181121,000000,7.56,7.797,7.56,7.7217,8934,0
+SILJ.US,D,20181123,000000,7.6266,7.798,7.4362,7.4362,19949,0
+SILJ.US,D,20181126,000000,7.4553,7.673,7.3124,7.3315,10976,0
+SILJ.US,D,20181127,000000,7.3124,7.3775,7.065,7.1315,85702,0
+SILJ.US,D,20181128,000000,7.084,7.4743,7.084,7.4077,49943,0
+SILJ.US,D,20181129,000000,7.4648,7.5105,7.3001,7.303,28993,0
+SILJ.US,D,20181130,000000,7.2465,7.3003,7.1786,7.2458,22402,0
+SILJ.US,D,20181203,000000,7.5314,7.5791,7.3442,7.5029,34108,0
+SILJ.US,D,20181204,000000,7.6172,7.7292,7.3409,7.4362,111229,0
+SILJ.US,D,20181206,000000,7.4362,7.4362,7.2746,7.3409,46010,0
+SILJ.US,D,20181207,000000,7.3601,7.622,7.3601,7.5314,37482,0
+SILJ.US,D,20181210,000000,7.4077,7.5885,7.3792,7.3982,34983,0
+SILJ.US,D,20181211,000000,7.4934,7.5409,7.3696,7.4077,26331,0
+SILJ.US,D,20181212,000000,7.3886,7.6457,7.3315,7.5981,59003,0
+SILJ.US,D,20181213,000000,7.5981,7.6932,7.4267,7.6255,64049,0
+SILJ.US,D,20181214,000000,7.5981,7.5981,7.4267,7.4553,78477,0
+SILJ.US,D,20181217,000000,7.5029,7.6551,7.3601,7.6266,36586,0
+SILJ.US,D,20181218,000000,7.6077,7.8456,7.561,7.779,28017,0
+SILJ.US,D,20181219,000000,7.798,7.998,7.341,7.3871,85419,0
+SILJ.US,D,20181220,000000,7.5885,7.8265,7.5695,7.7409,73017,0
+SILJ.US,D,20181221,000000,7.6647,7.6647,7.4553,7.5505,58625,0
+SILJ.US,D,20181224,000000,7.6087,7.7594,7.5547,7.6436,36667,0
+SILJ.US,D,20181226,000000,7.8796,7.9716,7.6279,7.7441,116725,0
+SILJ.US,D,20181227,000000,7.7634,7.8215,7.6392,7.657,43742,0
+SILJ.US,D,20181228,000000,7.6957,7.8695,7.6483,7.7925,43273,0
+SILJ.US,D,20181231,000000,7.7634,7.9182,7.6959,7.7828,149006,0
+SILJ.US,D,20190102,000000,7.7441,8.0248,7.7151,7.9764,95605,0
+SILJ.US,D,20190103,000000,8.0926,8.3057,7.9959,8.2668,99312,0
+SILJ.US,D,20190104,000000,8.3057,8.4146,8.0442,8.2959,71640,0
+SILJ.US,D,20190107,000000,8.3636,8.4217,8.2281,8.2377,39936,0
+SILJ.US,D,20190108,000000,8.2183,8.4508,8.0926,8.4313,39373,0
+SILJ.US,D,20190109,000000,8.4508,8.6262,8.4508,8.6249,91476,0
+SILJ.US,D,20190110,000000,8.6444,8.6468,8.4119,8.4119,38420,0
+SILJ.US,D,20190111,000000,8.5407,8.5407,8.3733,8.3733,37585,0
+SILJ.US,D,20190114,000000,8.4025,8.4025,8.2088,8.354,35490,0
+SILJ.US,D,20190115,000000,8.3733,8.3733,7.9474,7.9959,68691,0
+SILJ.US,D,20190116,000000,7.9474,8.0635,7.8796,7.9087,80925,0
+SILJ.US,D,20190117,000000,7.9087,7.9376,7.8023,7.8919,52096,0
+SILJ.US,D,20190118,000000,7.7538,7.8991,7.7441,7.7441,91037,0
+SILJ.US,D,20190122,000000,7.7441,7.7828,7.5311,7.6183,87284,0
+SILJ.US,D,20190123,000000,7.6517,7.744,7.6279,7.6473,19229,0
+SILJ.US,D,20190124,000000,7.6473,7.7634,7.6473,7.7538,75134,0
+SILJ.US,D,20190125,000000,7.8506,8.17,7.8204,8.112,234040,0
+SILJ.US,D,20190128,000000,8.112,8.2039,8.0635,8.1313,116344,0
+SILJ.US,D,20190129,000000,8.2766,8.4604,8.2282,8.441,155044,0
+SILJ.US,D,20190130,000000,8.4701,8.7993,8.354,8.6055,174750,0
+SILJ.US,D,20190131,000000,8.7702,8.8626,8.7043,8.7798,86574,0
+SILJ.US,D,20190201,000000,8.8476,8.8525,8.625,8.7121,55467,0
+SILJ.US,D,20190204,000000,8.6734,8.7751,8.5436,8.7412,59947,0
+SILJ.US,D,20190205,000000,8.7025,8.8185,8.6851,8.8185,31731,0
+SILJ.US,D,20190206,000000,8.8185,8.8912,8.6912,8.7217,39871,0
+SILJ.US,D,20190207,000000,8.6734,8.746,8.5185,8.5378,53755,0
+SILJ.US,D,20190208,000000,8.6249,8.7335,8.5892,8.6734,27785,0
+SILJ.US,D,20190211,000000,8.6637,8.7073,8.625,8.6734,13964,0
+SILJ.US,D,20190212,000000,8.6419,8.6734,8.5185,8.596,28793,0
+SILJ.US,D,20190213,000000,8.6153,8.7121,8.4915,8.537,43821,0
+SILJ.US,D,20190214,000000,8.5863,8.6831,8.5292,8.6831,26000,0
+SILJ.US,D,20190215,000000,8.7314,8.8185,8.6346,8.8185,56565,0
+SILJ.US,D,20190219,000000,8.9638,9.3224,8.9153,9.3127,199019,0
+SILJ.US,D,20190220,000000,9.342,9.4867,9.245,9.245,143605,0
+SILJ.US,D,20190221,000000,9.1187,9.3989,8.9939,9.1187,237850,0
+SILJ.US,D,20190222,000000,9.1572,9.3792,9.1572,9.1671,93399,0
+SILJ.US,D,20190225,000000,9.1961,9.3127,9.1384,9.2159,55817,0
+SILJ.US,D,20190226,000000,9.2255,9.2545,9.0024,9.1961,69563,0
+SILJ.US,D,20190227,000000,9.1768,9.2603,8.9541,9.051,94808,0
+SILJ.US,D,20190228,000000,9.0219,9.0897,8.8767,8.9348,41835,0
+SILJ.US,D,20190301,000000,8.7993,8.881,8.5087,8.5669,260751,0
+SILJ.US,D,20190304,000000,8.4701,8.5185,8.3733,8.4508,118667,0
+SILJ.US,D,20190305,000000,8.5185,8.6884,8.5185,8.6444,71705,0
+SILJ.US,D,20190306,000000,8.6637,8.8089,8.4701,8.4701,103072,0
+SILJ.US,D,20190307,000000,8.5087,8.5669,8.4246,8.5378,49187,0
+SILJ.US,D,20190308,000000,8.7702,8.8257,8.6346,8.8185,83308,0
+SILJ.US,D,20190311,000000,8.7557,8.8234,8.6097,8.7266,30212,0
+SILJ.US,D,20190312,000000,8.8185,8.9735,8.8185,8.9541,69625,0
+SILJ.US,D,20190313,000000,9.0024,9.1088,8.9444,9.051,207833,0
+SILJ.US,D,20190314,000000,8.8573,8.8864,8.7025,8.7412,83733,0
+SILJ.US,D,20190315,000000,8.8089,8.9152,8.7218,8.7702,51868,0
+SILJ.US,D,20190318,000000,8.8573,8.8573,8.7218,8.7592,16337,0
+SILJ.US,D,20190319,000000,8.8573,9.0024,8.7896,8.7993,114248,0
+SILJ.US,D,20190320,000000,8.8283,9.0993,8.6249,8.9735,219967,0
+SILJ.US,D,20190321,000000,9.051,9.0592,8.8,8.9541,65201,0
+SILJ.US,D,20190322,000000,8.8767,9.0315,8.8476,8.9832,60128,0
+SILJ.US,D,20190325,000000,9.0412,9.1768,9.0058,9.0897,50334,0
+SILJ.US,D,20190326,000000,9.0703,9.1283,8.9929,9.0993,16600,0
+SILJ.US,D,20190327,000000,9.0993,9.138,8.9541,8.9541,52652,0
+SILJ.US,D,20190328,000000,8.8573,8.8821,8.5185,8.6541,264290,0
+SILJ.US,D,20190329,000000,8.6541,8.846,8.5378,8.5476,71385,0
+SILJ.US,D,20190401,000000,8.5572,8.6734,8.3442,8.354,111243,0
+SILJ.US,D,20190402,000000,8.2959,8.4701,8.2959,8.4313,123055,0
+SILJ.US,D,20190403,000000,8.4313,8.4895,8.3733,8.4508,78374,0
+SILJ.US,D,20190404,000000,8.3249,8.6334,8.2475,8.6055,83339,0
+SILJ.US,D,20190405,000000,8.5766,8.6444,8.4995,8.5476,143797,0
+SILJ.US,D,20190408,000000,8.6637,8.7412,8.6541,8.7314,59998,0
+SILJ.US,D,20190409,000000,8.7896,8.7896,8.6445,8.7412,46443,0
+SILJ.US,D,20190410,000000,8.7605,8.7605,8.5766,8.5766,34278,0
+SILJ.US,D,20190411,000000,8.4217,8.6249,8.3442,8.3442,191440,0
+SILJ.US,D,20190412,000000,8.3733,8.4663,8.3249,8.3829,20866,0
+SILJ.US,D,20190415,000000,8.3249,8.3947,8.2773,8.3151,44135,0
+SILJ.US,D,20190416,000000,8.2475,8.2861,8.0442,8.1798,59993,0
+SILJ.US,D,20190417,000000,8.141,8.2572,7.9861,8.0344,81026,0
+SILJ.US,D,20190418,000000,8.0344,8.1313,7.8602,7.928,57431,0
+SILJ.US,D,20190422,000000,7.8991,7.928,7.7247,7.7247,39532,0
+SILJ.US,D,20190423,000000,7.7247,7.7538,7.64,7.686,43340,0
+SILJ.US,D,20190424,000000,7.6764,7.888,7.6764,7.8023,235078,0
+SILJ.US,D,20190425,000000,7.8602,7.87,7.6764,7.7055,103137,0
+SILJ.US,D,20190426,000000,7.8506,8.2377,7.8506,8.0732,101337,0
+SILJ.US,D,20190429,000000,8.0152,8.1023,7.8408,7.9183,69005,0
+SILJ.US,D,20190430,000000,7.8796,7.9562,7.8796,7.8893,33025,0
+SILJ.US,D,20190501,000000,7.9183,7.928,7.7441,7.7828,71411,0
+SILJ.US,D,20190502,000000,7.6375,7.6473,7.4537,7.473,100072,0
+SILJ.US,D,20190503,000000,7.5989,7.7247,7.5699,7.6473,41068,0
+SILJ.US,D,20190506,000000,7.6473,7.6909,7.5021,7.6087,32469,0
+SILJ.US,D,20190507,000000,7.7151,7.7634,7.5021,7.7344,49580,0
+SILJ.US,D,20190508,000000,7.7634,7.7634,7.5021,7.5698,71091,0
+SILJ.US,D,20190509,000000,7.5326,7.5505,7.3861,7.3956,48231,0
+SILJ.US,D,20190510,000000,7.386,7.4053,7.2118,7.2118,72717,0
+SILJ.US,D,20190513,000000,7.3376,7.3471,7.1827,7.3376,88506,0
+SILJ.US,D,20190514,000000,7.3666,7.3762,7.1633,7.2118,116264,0
+SILJ.US,D,20190515,000000,7.2118,7.3278,7.1634,7.2118,67655,0
+SILJ.US,D,20190516,000000,7.2118,7.2794,7.0181,7.0664,70104,0
+SILJ.US,D,20190517,000000,7.0762,7.0859,6.9795,7.0859,36231,0
+SILJ.US,D,20190520,000000,7.0181,7.0668,7.0181,7.0181,33152,0
+SILJ.US,D,20190521,000000,6.9696,7.0181,6.8728,6.9116,76047,0
+SILJ.US,D,20190522,000000,6.9311,6.9891,6.6309,6.7469,80342,0
+SILJ.US,D,20190523,000000,6.7664,6.8728,6.6696,6.689,184063,0
+SILJ.US,D,20190524,000000,6.7084,6.7858,6.6407,6.7664,60148,0
+SILJ.US,D,20190528,000000,6.6793,6.7858,6.6133,6.6696,164015,0
+SILJ.US,D,20190529,000000,6.7761,6.7761,6.5534,6.5825,56877,0
+SILJ.US,D,20190530,000000,6.6599,6.7858,6.5825,6.7858,87907,0
+SILJ.US,D,20190531,000000,6.8437,6.9653,6.7854,6.9165,192465,0
+SILJ.US,D,20190603,000000,7.0859,7.3471,6.96,7.3471,634148,0
+SILJ.US,D,20190604,000000,7.3569,7.3569,7.2214,7.3569,137740,0
+SILJ.US,D,20190605,000000,7.4924,7.5311,7.2503,7.3182,111330,0
+SILJ.US,D,20190606,000000,7.3666,7.3666,7.173,7.2698,122356,0
+SILJ.US,D,20190607,000000,7.3956,7.4489,7.3085,7.3569,113252,0
+SILJ.US,D,20190610,000000,7.1633,7.2601,7.0568,7.0955,57696,0
+SILJ.US,D,20190611,000000,7.0374,7.3182,7.0374,7.2991,42043,0
+SILJ.US,D,20190612,000000,7.4053,7.4924,7.3667,7.4537,151182,0
+SILJ.US,D,20190613,000000,7.4537,7.5311,7.3303,7.5311,78280,0
+SILJ.US,D,20190614,000000,7.5892,7.7538,7.3666,7.4924,375911,0
+SILJ.US,D,20190617,000000,7.4634,7.6566,7.4538,7.5505,84379,0
+SILJ.US,D,20190618,000000,7.7441,7.7464,7.6473,7.7151,102974,0
+SILJ.US,D,20190619,000000,7.7151,7.8554,7.6222,7.7732,106192,0
+SILJ.US,D,20190620,000000,8.17,8.4508,8.0732,8.3345,460866,0
+SILJ.US,D,20190621,000000,8.354,8.3829,8.141,8.3829,280475,0
+SILJ.US,D,20190624,000000,8.4701,8.5863,8.3829,8.5863,336921,0
+SILJ.US,D,20190625,000000,8.6541,8.6831,8.3057,8.4025,230856,0
+SILJ.US,D,20190626,000000,8.2861,8.5086,8.2861,8.3733,104275,0
+SILJ.US,D,20190627,000000,8.2766,8.3636,8.2447,8.2861,159675,0
+SILJ.US,D,20190628,000000,8.3249,8.4639,8.3057,8.4025,151268,0
+SILJ.US,D,20190701,000000,8.2572,8.3442,8.0635,8.1313,232552,0
+SILJ.US,D,20190702,000000,8.2232,8.4701,8.083,8.4119,132027,0
+SILJ.US,D,20190703,000000,8.5282,8.5282,8.3057,8.3733,103942,0
+SILJ.US,D,20190705,000000,8.2183,8.332,8.1024,8.2475,123751,0
+SILJ.US,D,20190708,000000,8.2959,8.3712,8.2088,8.2377,122488,0
+SILJ.US,D,20190709,000000,8.2572,8.2668,8.141,8.2668,93637,0
+SILJ.US,D,20190710,000000,8.4508,8.4866,8.3151,8.441,182632,0
+SILJ.US,D,20190711,000000,8.4701,8.4749,8.2475,8.2766,178364,0
+SILJ.US,D,20190712,000000,8.3249,8.3956,8.2572,8.3829,95746,0
+SILJ.US,D,20190715,000000,8.3636,8.4439,8.2862,8.354,134189,0
+SILJ.US,D,20190716,000000,8.4217,8.8185,8.4119,8.7508,467174,0
+SILJ.US,D,20190717,000000,8.867,9.274,8.8185,9.274,800297,0
+SILJ.US,D,20190718,000000,9.4107,9.796,9.245,9.796,792467,0
+SILJ.US,D,20190719,000000,9.738,9.951,9.4392,9.67,968207,0
+SILJ.US,D,20190722,000000,9.69,9.903,9.68,9.786,816003,0
+SILJ.US,D,20190723,000000,9.883,9.922,9.506,9.65,641496,0
+SILJ.US,D,20190724,000000,9.845,9.99,9.777,9.99,456634,0
+SILJ.US,D,20190725,000000,9.971,9.99,9.525,9.573,429102,0
+SILJ.US,D,20190726,000000,9.65,9.698,9.4867,9.602,269954,0
+SILJ.US,D,20190729,000000,9.602,9.748,9.4777,9.728,234818,0
+SILJ.US,D,20190730,000000,9.777,9.893,9.68,9.845,331725,0
+SILJ.US,D,20190731,000000,9.845,9.846,9.3127,9.4087,609290,0
+SILJ.US,D,20190801,000000,9.0993,9.728,8.9056,9.612,489432,0
+SILJ.US,D,20190802,000000,9.525,9.67,9.4569,9.535,342114,0
+SILJ.US,D,20190805,000000,9.931,10.145,9.844,9.981,1028254,0
+SILJ.US,D,20190806,000000,9.99,9.999,9.777,9.941,307123,0
+SILJ.US,D,20190807,000000,10.357,10.455,10.075,10.117,961845,0
+SILJ.US,D,20190808,000000,10.039,10.425,9.922,10.352,379905,0
+SILJ.US,D,20190809,000000,10.29,10.445,10.174,10.212,283285,0
+SILJ.US,D,20190812,000000,10.261,10.445,10.165,10.174,394202,0
+SILJ.US,D,20190813,000000,10.397,10.415,9.68,9.922,756731,0
+SILJ.US,D,20190814,000000,10.203,10.203,9.728,9.777,495802,0
+SILJ.US,D,20190815,000000,9.709,9.947,9.682,9.863,242075,0
+SILJ.US,D,20190816,000000,9.68,9.741,9.4668,9.4967,501595,0
+SILJ.US,D,20190819,000000,9.2061,9.545,9.1671,9.3989,354757,0
+SILJ.US,D,20190820,000000,9.4767,9.855,9.4767,9.816,446909,0
+SILJ.US,D,20190821,000000,9.768,9.855,9.709,9.816,183313,0
+SILJ.US,D,20190822,000000,9.796,9.816,9.738,9.748,124770,0
+SILJ.US,D,20190823,000000,9.826,10.261,9.786,10.222,444676,0
+SILJ.US,D,20190826,000000,10.3,10.445,10.126,10.174,623307,0
+SILJ.US,D,20190827,000000,10.445,10.89,10.31,10.871,832023,0
+SILJ.US,D,20190828,000000,11.036,11.152,10.726,10.958,759315,0
+SILJ.US,D,20190829,000000,11.036,11.112,10.367,10.58,951184,0
+SILJ.US,D,20190830,000000,10.483,10.712,10.455,10.522,436471,0
+SILJ.US,D,20190903,000000,10.745,11.2,10.745,10.997,760614,0
+SILJ.US,D,20190904,000000,11.055,11.132,10.89,11.026,609275,0
+SILJ.US,D,20190905,000000,10.736,10.764,10.222,10.29,718605,0
+SILJ.US,D,20190906,000000,10.29,10.502,9.99,10.002,507738,0
+SILJ.US,D,20190909,000000,10.019,10.058,9.602,9.748,536214,0
+SILJ.US,D,20190910,000000,9.68,9.971,9.612,9.873,318438,0
+SILJ.US,D,20190911,000000,9.873,10.165,9.873,9.971,279730,0
+SILJ.US,D,20190912,000000,10.232,10.338,9.855,9.893,353714,0
+SILJ.US,D,20190913,000000,9.873,10.029,9.4668,9.4767,636631,0
+SILJ.US,D,20190916,000000,9.69,9.836,9.4392,9.622,346888,0
+SILJ.US,D,20190917,000000,9.68,9.971,9.612,9.971,413270,0
+SILJ.US,D,20190918,000000,9.981,9.981,9.4382,9.728,376486,0
+SILJ.US,D,20190919,000000,9.796,9.873,9.68,9.836,159111,0
+SILJ.US,D,20190920,000000,9.836,10.107,9.783,10.039,179310,0
+SILJ.US,D,20190923,000000,10.388,10.581,10.271,10.581,618499,0
+SILJ.US,D,20190924,000000,10.503,10.746,10.222,10.746,727504,0
+SILJ.US,D,20190925,000000,10.649,10.649,10.097,10.193,446904,0
+SILJ.US,D,20190926,000000,10.193,10.259,9.855,9.855,312859,0
+SILJ.US,D,20190927,000000,9.69,9.845,9.4967,9.68,430920,0
+SILJ.US,D,20190930,000000,9.4967,9.532,9.1082,9.1664,698176,0
+SILJ.US,D,20191001,000000,9.1566,9.4589,8.9726,9.2051,354557,0
+SILJ.US,D,20191002,000000,9.3507,9.4967,9.2633,9.3606,478605,0
+SILJ.US,D,20191003,000000,9.3606,9.638,9.2051,9.341,293087,0
+SILJ.US,D,20191004,000000,9.3507,9.525,9.2731,9.525,278883,0
+SILJ.US,D,20191007,000000,9.3891,9.573,9.3606,9.3606,391888,0
+SILJ.US,D,20191008,000000,9.4668,9.65,9.4284,9.602,350352,0
+SILJ.US,D,20191009,000000,9.65,9.68,9.3989,9.4867,186693,0
+SILJ.US,D,20191010,000000,9.4967,9.4967,9.2539,9.4382,176282,0
+SILJ.US,D,20191011,000000,9.302,9.3792,9.0598,9.0792,522330,0
+SILJ.US,D,20191014,000000,9.1373,9.2924,9.118,9.2149,114698,0
+SILJ.US,D,20191015,000000,9.0986,9.1664,8.837,8.8466,352076,0
+SILJ.US,D,20191016,000000,8.9242,9.1935,8.8757,9.1762,306996,0
+SILJ.US,D,20191017,000000,9.2149,9.582,9.2149,9.506,308755,0
+SILJ.US,D,20191018,000000,9.4668,9.641,9.4176,9.545,184721,0
+SILJ.US,D,20191021,000000,9.65,9.69,9.2915,9.3792,378082,0
+SILJ.US,D,20191022,000000,9.3695,9.4087,9.2051,9.3695,203208,0
+SILJ.US,D,20191023,000000,9.4284,9.506,9.3792,9.4186,198068,0
+SILJ.US,D,20191024,000000,9.612,9.738,9.533,9.738,263718,0
+SILJ.US,D,20191025,000000,10.107,10.174,9.796,10.019,1014379,0
+SILJ.US,D,20191028,000000,9.883,9.92,9.67,9.748,584415,0
+SILJ.US,D,20191029,000000,9.582,9.796,9.506,9.718,129424,0
+SILJ.US,D,20191030,000000,9.796,9.816,9.554,9.816,233324,0
+SILJ.US,D,20191031,000000,9.931,10.1,9.883,10.029,563577,0
+SILJ.US,D,20191101,000000,10.009,10.232,9.951,10.222,175776,0
+SILJ.US,D,20191104,000000,10.165,10.222,9.971,10.058,308702,0
+SILJ.US,D,20191105,000000,9.748,9.893,9.69,9.768,394699,0
+SILJ.US,D,20191106,000000,9.768,9.981,9.73,9.873,99266,0
+SILJ.US,D,20191107,000000,9.768,9.913,9.525,9.69,608659,0
+SILJ.US,D,20191108,000000,9.4867,9.873,9.4867,9.69,247402,0
+SILJ.US,D,20191111,000000,9.69,9.921,9.68,9.863,115040,0
+SILJ.US,D,20191112,000000,9.883,10.052,9.7,10.029,219361,0
+SILJ.US,D,20191113,000000,10.165,10.212,10.039,10.039,294802,0
+SILJ.US,D,20191114,000000,10.058,10.203,10,10.117,166368,0
+SILJ.US,D,20191115,000000,10.087,10.172,10.029,10.087,160329,0
+SILJ.US,D,20191118,000000,10.117,10.339,10.087,10.32,293797,0
+SILJ.US,D,20191119,000000,10.28,10.491,10.258,10.31,381620,0
+SILJ.US,D,20191120,000000,10.339,10.407,10.242,10.32,271481,0
+SILJ.US,D,20191121,000000,10.32,10.352,9.981,9.999,289053,0
+SILJ.US,D,20191122,000000,10.067,10.091,9.836,9.855,155747,0
+SILJ.US,D,20191125,000000,9.738,9.903,9.709,9.748,229371,0
+SILJ.US,D,20191126,000000,9.816,10.067,9.782,10.029,138962,0
+SILJ.US,D,20191127,000000,9.99,10.009,9.742,9.931,158622,0
+SILJ.US,D,20191129,000000,9.863,10.232,9.855,10.198,146262,0
+SILJ.US,D,20191202,000000,10.165,10.31,10.032,10.3,218913,0
+SILJ.US,D,20191203,000000,10.388,10.765,10.388,10.707,428990,0
+SILJ.US,D,20191204,000000,10.639,10.795,10.561,10.775,342240,0
+SILJ.US,D,20191205,000000,10.678,10.998,10.659,10.852,426791,0
+SILJ.US,D,20191206,000000,10.717,10.717,10.416,10.456,593620,0
+SILJ.US,D,20191209,000000,10.523,10.533,10.416,10.456,293479,0
+SILJ.US,D,20191210,000000,10.591,10.644,10.477,10.571,303792,0
+SILJ.US,D,20191211,000000,10.649,10.896,10.579,10.862,647988,0
+SILJ.US,D,20191212,000000,11.046,11.113,10.601,10.785,834961,0
+SILJ.US,D,20191213,000000,10.785,11.066,10.765,11.009,311660,0
+SILJ.US,D,20191216,000000,11.143,11.201,10.959,11.018,370069,0
+SILJ.US,D,20191217,000000,11.046,11.046,10.874,10.9,191907,0
+SILJ.US,D,20191218,000000,10.9,10.969,10.659,10.969,480092,0
+SILJ.US,D,20191219,000000,10.969,11.037,10.766,10.881,193401,0
+SILJ.US,D,20191220,000000,10.978,10.978,10.697,10.727,400549,0
+SILJ.US,D,20191223,000000,10.775,11.415,10.775,11.366,483937,0
+SILJ.US,D,20191224,000000,11.492,11.87,11.492,11.86,697050,0
+SILJ.US,D,20191226,000000,12.112,12.281,11.889,12.122,1010724,0
+SILJ.US,D,20191227,000000,12.083,12.16,11.831,11.841,484129,0
+SILJ.US,D,20191230,000000,11.998,12.283,11.9,12.214,410930,0
+SILJ.US,D,20191231,000000,12.371,12.438,12.145,12.224,426541,0
+SILJ.US,D,20200102,000000,12.323,12.381,11.988,12.135,547782,0
+SILJ.US,D,20200103,000000,12.342,12.342,11.801,11.91,1036932,0
+SILJ.US,D,20200106,000000,12.234,12.234,11.605,11.654,1063844,0
+SILJ.US,D,20200107,000000,11.654,11.89,11.595,11.801,416102,0
+SILJ.US,D,20200108,000000,11.801,11.801,11.162,11.182,888885,0
+SILJ.US,D,20200109,000000,10.996,11.172,10.977,10.996,514771,0
+SILJ.US,D,20200110,000000,11.025,11.293,11.025,11.192,303419,0
+SILJ.US,D,20200113,000000,11.113,11.113,10.868,10.937,306976,0
+SILJ.US,D,20200114,000000,10.848,11.135,10.848,11.113,350923,0
+SILJ.US,D,20200115,000000,11.3,11.447,11.104,11.36,362668,0
+SILJ.US,D,20200116,000000,11.35,11.369,11.202,11.34,535873,0
+SILJ.US,D,20200117,000000,11.379,11.379,10.828,10.838,940659,0
+SILJ.US,D,20200121,000000,10.76,10.927,10.584,10.917,806872,0
+SILJ.US,D,20200122,000000,10.917,11.058,10.897,10.966,169140,0
+SILJ.US,D,20200123,000000,10.838,11.094,10.823,10.868,232409,0
+SILJ.US,D,20200124,000000,10.848,11.104,10.818,11.065,320542,0
+SILJ.US,D,20200127,000000,11.3,11.34,10.809,10.848,575834,0
+SILJ.US,D,20200128,000000,10.79,10.848,10.416,10.475,531060,0
+SILJ.US,D,20200129,000000,10.485,10.809,10.426,10.79,416104,0
+SILJ.US,D,20200130,000000,10.897,10.947,10.638,10.721,484391,0
+SILJ.US,D,20200131,000000,10.701,10.947,10.684,10.741,425353,0
+SILJ.US,D,20200203,000000,10.741,10.741,10.426,10.524,183453,0
+SILJ.US,D,20200204,000000,10.406,10.456,10.18,10.367,535457,0
+SILJ.US,D,20200205,000000,10.377,10.593,10.377,10.524,197146,0
+SILJ.US,D,20200206,000000,10.681,10.828,10.619,10.79,316449,0
+SILJ.US,D,20200207,000000,10.848,10.848,10.446,10.494,329123,0
+SILJ.US,D,20200210,000000,10.553,10.593,10.397,10.475,249722,0
+SILJ.US,D,20200211,000000,10.485,10.578,10.357,10.514,153795,0
+SILJ.US,D,20200212,000000,10.504,10.504,10.327,10.357,256711,0
+SILJ.US,D,20200213,000000,10.436,10.524,10.367,10.387,298369,0
+SILJ.US,D,20200214,000000,10.456,10.543,10.268,10.337,292021,0
+SILJ.US,D,20200218,000000,10.543,10.907,10.456,10.907,663297,0
+SILJ.US,D,20200219,000000,11.085,11.104,10.907,11.045,868165,0
+SILJ.US,D,20200220,000000,11.025,11.32,10.97,11.094,577650,0
+SILJ.US,D,20200221,000000,11.35,11.379,11.113,11.191,875089,0
+SILJ.US,D,20200224,000000,11.615,11.615,10.75,10.917,1582661,0
+SILJ.US,D,20200225,000000,10.75,10.937,10.436,10.466,617809,0
+SILJ.US,D,20200226,000000,10.456,10.524,10.219,10.229,905889,0
+SILJ.US,D,20200227,000000,10.318,10.387,9.3056,9.3153,1519701,0
+SILJ.US,D,20200228,000000,8.5391,8.6914,7.9998,8.4507,2575556,0
+SILJ.US,D,20200302,000000,8.6865,9.0108,8.6368,8.9813,717444,0
+SILJ.US,D,20200303,000000,9.1484,9.719,9.0206,9.2269,1026171,0
+SILJ.US,D,20200304,000000,9.3842,9.4867,8.9814,9.2564,589342,0
+SILJ.US,D,20200305,000000,9.4333,9.4927,9.1581,9.394,366777,0
+SILJ.US,D,20200306,000000,9.4333,9.4827,8.8339,9.1189,868848,0
+SILJ.US,D,20200309,000000,8.3721,8.8339,8.1756,8.1756,561355,0
+SILJ.US,D,20200310,000000,8.3229,8.4094,7.8712,8.1853,501952,0
+SILJ.US,D,20200311,000000,8.2149,8.2246,7.2617,7.4484,800847,0
+SILJ.US,D,20200312,000000,6.7801,6.9667,5.6797,6.0923,899606,0
+SILJ.US,D,20200313,000000,6.2889,6.6524,5.375,5.4831,991662,0
+SILJ.US,D,20200316,000000,4.9132,6.2889,4.756,6.1022,1056356,0
+SILJ.US,D,20200317,000000,5.9744,7.5368,5.8964,6.7704,1039664,0
+SILJ.US,D,20200318,000000,6.6524,7.1104,5.7976,5.8467,745877,0
+SILJ.US,D,20200319,000000,5.886,7.0848,5.5718,6.3478,737850,0
+SILJ.US,D,20200320,000000,6.9767,7.0357,5.8172,5.9548,689586,0
+SILJ.US,D,20200323,000000,6.1808,6.6916,5.7976,6.4657,808469,0
+SILJ.US,D,20200324,000000,7.2223,7.6056,7.1045,7.527,890944,0
+SILJ.US,D,20200325,000000,7.5663,8.0379,7.2223,7.8512,674733,0
+SILJ.US,D,20200326,000000,7.9495,8.2836,7.468,7.6351,733756,0
+SILJ.US,D,20200327,000000,7.4385,7.4778,6.8687,6.8981,479047,0
+SILJ.US,D,20200330,000000,6.8096,7.2027,6.4952,6.6623,443252,0
+SILJ.US,D,20200331,000000,6.5149,6.9571,6.505,6.5345,354506,0
+SILJ.US,D,20200401,000000,6.5935,6.7016,6.3183,6.5149,334749,0
+SILJ.US,D,20200402,000000,6.7114,7.0518,6.6721,6.7409,499709,0
+SILJ.US,D,20200403,000000,6.7507,6.8784,6.4854,6.5345,452031,0
+SILJ.US,D,20200406,000000,6.8784,7.2715,6.8097,7.0651,573337,0
+SILJ.US,D,20200407,000000,7.2912,7.5221,7.0259,7.0848,515209,0
+SILJ.US,D,20200408,000000,7.1733,7.3796,7.0848,7.1634,354617,0
+SILJ.US,D,20200409,000000,7.5172,7.979,7.5024,7.9495,1141607,0
+SILJ.US,D,20200413,000000,7.9004,8.7258,7.4484,8.6472,1155424,0
+SILJ.US,D,20200414,000000,8.9714,9.4039,8.4703,8.7258,1148986,0
+SILJ.US,D,20200415,000000,8.3131,8.598,8.0871,8.3721,577263,0
+SILJ.US,D,20200416,000000,8.4408,8.6963,8.2836,8.4998,399596,0
+SILJ.US,D,20200417,000000,8.3131,8.4507,8.0773,8.1756,404574,0
+SILJ.US,D,20200420,000000,8.1067,8.5823,8.1067,8.4507,426117,0
+SILJ.US,D,20200421,000000,8.0969,8.3424,8.0577,8.3033,397058,0
+SILJ.US,D,20200422,000000,8.5489,8.8044,8.4026,8.7553,546315,0
+SILJ.US,D,20200423,000000,8.883,9.4136,8.7455,8.8929,853754,0
+SILJ.US,D,20200424,000000,9.0697,9.1189,8.5686,8.8733,608004,0
+SILJ.US,D,20200427,000000,8.8929,9.1385,8.7258,9.1385,717800,0
+SILJ.US,D,20200428,000000,9.168,9.3351,8.9125,9.2761,578241,0
+SILJ.US,D,20200429,000000,9.3547,9.738,9.2957,9.738,681035,0
+SILJ.US,D,20200430,000000,9.3743,9.699,9.1585,9.1876,723466,0
+SILJ.US,D,20200501,000000,8.9813,9.3252,8.8733,9.2859,383322,0
+SILJ.US,D,20200504,000000,9.2761,9.522,9.2172,9.4039,479750,0
+SILJ.US,D,20200505,000000,9.4235,9.532,9.1876,9.394,353073,0
+SILJ.US,D,20200506,000000,9.2564,9.394,9.0894,9.2269,440649,0
+SILJ.US,D,20200507,000000,9.2368,9.747,9.0894,9.62,950120,0
+SILJ.US,D,20200508,000000,9.728,9.983,9.62,9.708,828462,0
+SILJ.US,D,20200511,000000,9.699,9.708,9.2564,9.3842,567315,0
+SILJ.US,D,20200512,000000,9.3351,9.758,9.1975,9.2466,605720,0
+SILJ.US,D,20200513,000000,9.4039,9.542,8.942,9.1385,637236,0
+SILJ.US,D,20200514,000000,9.1876,9.4827,9.06,9.4628,602121,0
+SILJ.US,D,20200515,000000,9.885,10.543,9.875,10.534,1613087,0
+SILJ.US,D,20200518,000000,10.986,11.172,10.622,10.917,2163725,0
+SILJ.US,D,20200519,000000,11.104,11.674,10.961,11.437,1706943,0
+SILJ.US,D,20200520,000000,11.595,11.831,11.497,11.704,1260677,0
+SILJ.US,D,20200521,000000,11.437,11.516,10.927,11.3,1065594,0
+SILJ.US,D,20200522,000000,11.409,11.635,11.172,11.172,653266,0
+SILJ.US,D,20200526,000000,11.32,11.389,10.672,10.75,959979,0
+SILJ.US,D,20200527,000000,10.387,10.956,10.219,10.956,1123834,0
+SILJ.US,D,20200528,000000,11.241,11.366,10.858,10.947,1048234,0
+SILJ.US,D,20200529,000000,11.399,11.664,11.261,11.595,1597038,0
+SILJ.US,D,20200601,000000,11.801,12.352,11.742,12.352,2131643,0
+SILJ.US,D,20200602,000000,12.41,12.41,11.506,11.595,1790301,0
+SILJ.US,D,20200603,000000,11.162,11.409,10.956,11.182,1527108,0
+SILJ.US,D,20200604,000000,11.506,11.595,11.261,11.437,749055,0
+SILJ.US,D,20200605,000000,11.006,11.271,10.701,11.133,1272153,0
+SILJ.US,D,20200608,000000,11.389,11.497,11.065,11.399,919979,0
+SILJ.US,D,20200609,000000,11.506,11.635,11.197,11.271,608321,0
+SILJ.US,D,20200610,000000,11.595,11.929,11.016,11.929,962615,0
+SILJ.US,D,20200611,000000,11.86,11.86,10.612,10.78,1591971,0
+SILJ.US,D,20200612,000000,10.966,11.222,10.563,10.691,1152840,0
+SILJ.US,D,20200615,000000,10.318,11.025,10.072,10.976,1077465,0
+SILJ.US,D,20200616,000000,11.055,11.085,10.514,10.603,761426,0
+SILJ.US,D,20200617,000000,10.652,10.741,10.397,10.446,984950,0
+SILJ.US,D,20200618,000000,10.327,10.514,10.092,10.131,608198,0
+SILJ.US,D,20200619,000000,10.387,10.77,10.299,10.475,1168546,0
+SILJ.US,D,20200622,000000,10.848,11.33,10.79,11.055,2517704,0
+SILJ.US,D,20200623,000000,11.3,11.389,11.125,11.271,1405322,0
+SILJ.US,D,20200624,000000,11.016,11.222,10.672,10.868,1467155,0
+SILJ.US,D,20200625,000000,10.878,11.113,10.701,11.035,682364,0
+SILJ.US,D,20200626,000000,10.907,11.143,10.573,11.085,942110,0
+SILJ.US,D,20200629,000000,11.104,11.231,11.045,11.192,511884,0
+SILJ.US,D,20200630,000000,11.192,11.87,11.113,11.831,1830576,0
+SILJ.US,D,20200701,000000,11.89,11.89,11.271,11.605,1938844,0
+SILJ.US,D,20200702,000000,11.575,11.87,11.488,11.526,824732,0
+SILJ.US,D,20200706,000000,11.831,11.89,11.516,11.684,1258073,0
+SILJ.US,D,20200707,000000,11.615,12.056,11.571,11.959,1371670,0
+SILJ.US,D,20200708,000000,12.342,12.676,12.293,12.607,2145463,0
+SILJ.US,D,20200709,000000,12.863,13.01,12.254,12.617,2443990,0
+SILJ.US,D,20200710,000000,12.853,12.863,12.538,12.617,1413477,0
+SILJ.US,D,20200713,000000,13.138,13.187,12.214,12.263,2662739,0
+SILJ.US,D,20200714,000000,12.185,12.804,12.086,12.774,1986011,0
+SILJ.US,D,20200715,000000,12.843,13.049,12.548,13.039,1636702,0
+SILJ.US,D,20200716,000000,12.804,13.059,12.529,12.725,1668140,0
+SILJ.US,D,20200717,000000,12.922,13.334,12.873,13.304,1523555,0
+SILJ.US,D,20200720,000000,13.698,14.229,13.592,14.18,3338796,0
+SILJ.US,D,20200721,000000,14.985,15.074,14.415,14.582,4634103,0
+SILJ.US,D,20200722,000000,15.123,15.369,14.799,15.201,4368097,0
+SILJ.US,D,20200723,000000,15.015,15.25,14.267,14.611,3955738,0
+SILJ.US,D,20200724,000000,14.749,15.143,14.651,15.005,2324011,0
+SILJ.US,D,20200727,000000,15.958,16.174,15.584,15.83,3744819,0
+SILJ.US,D,20200728,000000,15.565,15.948,15.369,15.575,1973352,0
+SILJ.US,D,20200729,000000,15.584,15.742,15.084,15.438,1752423,0
+SILJ.US,D,20200730,000000,14.848,15.319,14.611,14.838,1839014,0
+SILJ.US,D,20200731,000000,15.27,15.447,15.113,15.319,1690293,0
+SILJ.US,D,20200803,000000,15.309,15.359,14.828,15.25,1340111,0
+SILJ.US,D,20200804,000000,15.25,16.184,15.172,16.164,2083404,0
+SILJ.US,D,20200805,000000,16.735,16.911,16.037,16.332,2673686,0
+SILJ.US,D,20200806,000000,16.891,16.891,15.919,16.282,2910922,0
+SILJ.US,D,20200807,000000,15.899,16.047,15.221,15.525,2025264,0
+SILJ.US,D,20200810,000000,15.83,16.332,15.534,15.634,1562150,0
+SILJ.US,D,20200811,000000,14.631,14.886,14.052,14.14,2867311,0
+SILJ.US,D,20200812,000000,14.592,14.651,14.258,14.277,1474873,0
+SILJ.US,D,20200813,000000,14.553,15.172,14.484,14.975,2029065,0
+SILJ.US,D,20200814,000000,14.818,14.975,14.474,14.779,1047928,0
+SILJ.US,D,20200817,000000,15.398,15.525,15.103,15.525,1289037,0
+SILJ.US,D,20200818,000000,15.948,15.978,15.114,15.349,1268334,0
+SILJ.US,D,20200819,000000,15.211,15.3,14.631,14.759,1299022,0
+SILJ.US,D,20200820,000000,14.69,15.074,14.592,15.044,1228597,0
+SILJ.US,D,20200821,000000,14.671,14.759,14.376,14.553,1455659,0
+SILJ.US,D,20200824,000000,14.759,14.789,14.267,14.376,1157491,0
+SILJ.US,D,20200825,000000,14.386,14.386,13.816,14.277,1223581,0
+SILJ.US,D,20200826,000000,14.101,14.937,14.052,14.936,1668273,0
+SILJ.US,D,20200827,000000,15.26,15.316,14.307,14.661,1779862,0
+SILJ.US,D,20200828,000000,15.064,15.477,14.955,15.369,1899695,0
+SILJ.US,D,20200831,000000,15.604,15.889,15.418,15.732,1975984,0
+SILJ.US,D,20200901,000000,16.116,16.164,15.261,15.545,1712452,0
+SILJ.US,D,20200902,000000,15.339,15.408,14.651,15.221,1209821,0
+SILJ.US,D,20200903,000000,15.054,15.29,14.507,15.034,1169241,0
+SILJ.US,D,20200904,000000,15.094,15.118,14.16,14.926,982617,0
+SILJ.US,D,20200908,000000,14.346,14.965,14.101,14.631,1222136,0
+SILJ.US,D,20200909,000000,14.749,15.24,14.74,15.231,820498,0
+SILJ.US,D,20200910,000000,15.438,15.52,14.838,14.936,1433711,0
+SILJ.US,D,20200911,000000,15.044,15.235,14.602,14.671,737273,0
+SILJ.US,D,20200914,000000,14.965,15.457,14.916,15.457,943931,0
+SILJ.US,D,20200915,000000,15.722,15.81,15.231,15.428,1081395,0
+SILJ.US,D,20200916,000000,15.624,15.722,15.29,15.487,743943,0
+SILJ.US,D,20200917,000000,14.995,15.398,14.809,15.349,656687,0
+SILJ.US,D,20200918,000000,15.329,15.525,15.074,15.133,604080,0
+SILJ.US,D,20200921,000000,14.494,14.789,13.846,14.17,2139377,0
+SILJ.US,D,20200922,000000,14.18,14.277,13.933,14.18,799731,0
+SILJ.US,D,20200923,000000,13.777,13.885,12.754,12.873,2139860,0
+SILJ.US,D,20200924,000000,12.578,13.551,12.568,13.354,1657614,0
+SILJ.US,D,20200925,000000,13.197,13.324,12.981,13.207,515634,0
+SILJ.US,D,20200928,000000,13.492,13.59,13.187,13.354,932187,0
+SILJ.US,D,20200929,000000,13.58,13.816,13.452,13.717,1136815,0
+SILJ.US,D,20200930,000000,13.551,13.777,13.354,13.571,1109581,0
+SILJ.US,D,20201001,000000,13.757,14.002,13.61,13.855,584468,0
+SILJ.US,D,20201002,000000,13.698,13.865,13.521,13.658,570332,0
+SILJ.US,D,20201005,000000,13.777,14.13,13.777,14.052,580159,0
+SILJ.US,D,20201006,000000,14.042,14.15,13.286,13.383,911106,0
+SILJ.US,D,20201007,000000,13.492,13.708,13.383,13.521,470528,0
+SILJ.US,D,20201008,000000,13.658,13.855,13.58,13.855,841777,0
+SILJ.US,D,20201009,000000,14.277,14.789,14.199,14.769,1797237,0
+SILJ.US,D,20201012,000000,14.789,14.959,14.554,14.828,1224187,0
+SILJ.US,D,20201013,000000,14.524,14.641,14.16,14.621,863433,0
+SILJ.US,D,20201014,000000,14.809,15.054,14.68,14.877,1004340,0
+SILJ.US,D,20201015,000000,14.445,14.749,14.396,14.69,604949,0
+SILJ.US,D,20201016,000000,14.74,14.818,14.376,14.425,574788,0
+SILJ.US,D,20201019,000000,14.71,14.81,14.032,14.13,1031543,0
+SILJ.US,D,20201020,000000,14.16,14.494,14.052,14.405,640210,0
+SILJ.US,D,20201021,000000,14.611,14.975,14.553,14.789,1427884,0
+SILJ.US,D,20201022,000000,14.524,14.602,14.248,14.524,663277,0
+SILJ.US,D,20201023,000000,14.494,14.589,14.209,14.425,549978,0
+SILJ.US,D,20201026,000000,14.19,14.484,13.973,13.973,1210486,0
+SILJ.US,D,20201027,000000,14.012,14.307,13.895,14.297,544857,0
+SILJ.US,D,20201028,000000,13.668,13.757,12.99,13.079,1402618,0
+SILJ.US,D,20201029,000000,12.873,13.373,12.853,13.314,761717,0
+SILJ.US,D,20201030,000000,13.561,13.658,13.02,13.462,1089868,0
+SILJ.US,D,20201102,000000,13.708,13.978,13.443,13.943,874275,0
+SILJ.US,D,20201103,000000,14.199,14.445,14.002,14.346,1080343,0
+SILJ.US,D,20201104,000000,14.346,14.392,13.799,13.816,854064,0
+SILJ.US,D,20201105,000000,14.514,15.525,14.494,15.467,3284622,0
+SILJ.US,D,20201106,000000,15.732,15.863,15.442,15.703,2652741,0
+SILJ.US,D,20201109,000000,14.886,14.886,14.297,14.7,3034553,0
+SILJ.US,D,20201110,000000,14.886,14.886,14.229,14.258,1126609,0
+SILJ.US,D,20201111,000000,14.061,14.214,13.964,14.022,876819,0
+SILJ.US,D,20201112,000000,14.297,14.611,14.206,14.258,899666,0
+SILJ.US,D,20201113,000000,14.73,14.73,14.395,14.445,687353,0
+SILJ.US,D,20201116,000000,14.455,14.74,14.327,14.514,817028,0
+SILJ.US,D,20201117,000000,14.445,14.524,14.081,14.18,494411,0
+SILJ.US,D,20201118,000000,14.18,14.19,13.717,13.717,1241508,0
+SILJ.US,D,20201119,000000,13.511,13.791,13.413,13.678,1132104,0
+SILJ.US,D,20201120,000000,13.905,14.155,13.806,13.826,617324,0
+SILJ.US,D,20201123,000000,13.698,13.767,13.207,13.334,1363706,0
+SILJ.US,D,20201124,000000,12.99,13.246,12.922,13.158,1667606,0
+SILJ.US,D,20201125,000000,13.334,13.487,13.197,13.344,772960,0
+SILJ.US,D,20201127,000000,12.873,13.383,12.873,13.344,819172,0
+SILJ.US,D,20201130,000000,13.227,13.521,12.99,13.452,1194958,0
+SILJ.US,D,20201201,000000,14.111,14.297,13.806,14.297,2109771,0
+SILJ.US,D,20201202,000000,14.297,14.366,14.055,14.297,1077460,0
+SILJ.US,D,20201203,000000,14.356,14.396,13.973,14.052,1032823,0
+SILJ.US,D,20201204,000000,14.052,14.248,13.943,14.071,771566,0
+SILJ.US,D,20201207,000000,14.002,14.71,14.002,14.534,1216280,0
+SILJ.US,D,20201208,000000,14.602,14.651,14.356,14.405,737072,0
+SILJ.US,D,20201209,000000,14.267,14.327,13.658,13.915,1300909,0
+SILJ.US,D,20201210,000000,14.052,14.297,13.905,14.061,503716,0
+SILJ.US,D,20201211,000000,13.983,14.199,13.786,13.816,626266,0
+SILJ.US,D,20201214,000000,13.945,14.105,13.487,13.517,876607,0
+SILJ.US,D,20201215,000000,13.935,14.309,13.886,14.294,997658,0
+SILJ.US,D,20201216,000000,14.583,14.982,14.394,14.982,2001375,0
+SILJ.US,D,20201217,000000,15.461,15.869,15.431,15.849,3201529,0
+SILJ.US,D,20201218,000000,15.839,15.859,15.351,15.361,1315834,0
+SILJ.US,D,20201221,000000,15.57,15.899,15.371,15.74,2201585,0
+SILJ.US,D,20201222,000000,15.76,15.849,14.912,15.062,2122633,0
+SILJ.US,D,20201223,000000,15.271,15.52,15.152,15.421,1033719,0
+SILJ.US,D,20201224,000000,15.411,15.64,15.221,15.54,743990,0
+SILJ.US,D,20201228,000000,15.959,16.198,15.62,15.72,2281495,0
+SILJ.US,D,20201229,000000,15.8,15.893,15.391,15.65,1371493,0
+SILJ.US,D,20201230,000000,15.72,16.497,15.65,16.497,1982807,0
+SILJ.US,D,20201231,000000,16.477,16.567,16.029,16.258,1995400,0
+SILJ.US,D,20210104,000000,17.056,17.424,16.806,17.215,2896915,0
+SILJ.US,D,20210105,000000,17.474,17.574,16.961,17.355,2010111,0
+SILJ.US,D,20210106,000000,17.125,17.374,16.776,17.285,2998353,0
+SILJ.US,D,20210107,000000,17.215,17.484,16.906,17.145,1233068,0
+SILJ.US,D,20210108,000000,16.746,16.746,15.52,15.899,5705955,0
+SILJ.US,D,20210111,000000,15.471,15.67,15.261,15.371,1798203,0
+SILJ.US,D,20210112,000000,15.461,15.59,15.112,15.56,1965680,0
+SILJ.US,D,20210113,000000,15.55,15.555,14.993,15.002,1682864,0
+SILJ.US,D,20210114,000000,15.042,15.351,14.984,15.092,1339448,0
+SILJ.US,D,20210115,000000,14.952,14.967,14.105,14.105,2783470,0
+SILJ.US,D,20210119,000000,14.474,14.534,14.165,14.374,1227211,0
+SILJ.US,D,20210120,000000,14.713,15.181,14.653,15.132,1971751,0
+SILJ.US,D,20210121,000000,15.132,15.231,14.653,14.833,1198759,0
+SILJ.US,D,20210122,000000,14.304,14.743,14.165,14.544,1291404,0
+SILJ.US,D,20210125,000000,14.763,14.803,14.185,14.294,1064792,0
+SILJ.US,D,20210126,000000,14.314,14.509,14.235,14.274,713667,0
+SILJ.US,D,20210127,000000,14.005,14.075,13.397,13.597,2055590,0
+SILJ.US,D,20210128,000000,15.191,15.56,14.384,14.962,4833914,0
+SILJ.US,D,20210129,000000,16.079,16.298,15.311,15.481,4479239,0
+SILJ.US,D,20210201,000000,18.401,18.78,16.956,17.723,8752546,0
+SILJ.US,D,20210202,000000,16.148,16.248,15.301,15.371,4696868,0
+SILJ.US,D,20210203,000000,15.79,15.805,15.231,15.301,1458908,0
+SILJ.US,D,20210204,000000,14.892,15.142,14.464,15.082,2476128,0
+SILJ.US,D,20210205,000000,15.371,15.59,15.071,15.54,1515819,0
+SILJ.US,D,20210208,000000,16.059,16.178,15.8,16.049,1904798,0
+SILJ.US,D,20210209,000000,16.148,16.168,15.76,15.929,1419492,0
+SILJ.US,D,20210210,000000,16.119,16.142,15.501,15.75,1297895,0
+SILJ.US,D,20210211,000000,15.909,15.948,15.324,15.54,1723521,0
+SILJ.US,D,20210212,000000,15.451,15.939,15.201,15.7,1474913,0
+SILJ.US,D,20210216,000000,15.68,16.128,15.59,15.75,2385091,0
+SILJ.US,D,20210217,000000,15.57,15.59,15.221,15.52,1604135,0
+SILJ.US,D,20210218,000000,15.53,15.67,15.022,15.201,1293500,0
+SILJ.US,D,20210219,000000,15.411,15.69,15.341,15.52,1275685,0
+SILJ.US,D,20210222,000000,15.829,16.896,15.715,16.796,2846622,0
+SILJ.US,D,20210223,000000,16.517,16.647,15.75,16.617,2839483,0
+SILJ.US,D,20210224,000000,16.378,17.355,16.198,17.295,2590537,0
+SILJ.US,D,20210225,000000,17.115,17.344,16.143,16.308,2839952,0
+SILJ.US,D,20210226,000000,15.869,15.949,14.962,15.361,3343575,0
+SILJ.US,D,20210301,000000,15.75,15.799,14.713,14.823,2899889,0
+SILJ.US,D,20210302,000000,14.912,15.56,14.863,15.341,1677393,0
+SILJ.US,D,20210303,000000,14.952,15.097,14.514,14.803,1898041,0
+SILJ.US,D,20210304,000000,14.713,14.942,13.876,14.344,3145450,0
+SILJ.US,D,20210305,000000,14.384,14.524,13.686,14.494,2975357,0
+SILJ.US,D,20210308,000000,14.444,14.583,14.125,14.225,1016764,0
+SILJ.US,D,20210309,000000,14.962,15.082,14.573,14.763,1574632,0
+SILJ.US,D,20210310,000000,14.773,14.952,14.593,14.892,1188894,0
+SILJ.US,D,20210311,000000,15.002,15.206,14.866,15.201,1029377,0
+SILJ.US,D,20210312,000000,14.723,15.341,14.603,15.321,1067181,0
+SILJ.US,D,20210315,000000,15.421,15.795,15.357,15.77,1394082,0
+SILJ.US,D,20210316,000000,15.69,15.69,15.43,15.55,820337,0
+SILJ.US,D,20210317,000000,15.441,16.243,15.251,16.029,1481148,0
+SILJ.US,D,20210318,000000,15.66,16.039,15.451,15.54,1516055,0
+SILJ.US,D,20210319,000000,15.62,15.68,15.351,15.55,808822,0
+SILJ.US,D,20210322,000000,15.401,15.59,15.301,15.331,616846,0
+SILJ.US,D,20210323,000000,15.122,15.172,14.444,14.524,1552568,0
+SILJ.US,D,20210324,000000,14.623,14.713,14.289,14.294,1011004,0
+SILJ.US,D,20210325,000000,14.155,14.444,13.993,14.294,1282153,0
+SILJ.US,D,20210326,000000,14.264,14.593,14.264,14.563,1056852,0
+SILJ.US,D,20210329,000000,14.404,14.464,13.904,14.264,1862274,0
+SILJ.US,D,20210330,000000,13.816,14.015,13.711,13.866,1711583,0
+SILJ.US,D,20210331,000000,13.926,14.444,13.897,14.384,1531459,0
+SILJ.US,D,20210401,000000,14.643,15.002,14.613,15.002,1716546,0
+SILJ.US,D,20210405,000000,15.072,15.201,14.823,14.952,983496,0
+SILJ.US,D,20210406,000000,15.072,15.63,15.052,15.481,1350125,0
+SILJ.US,D,20210407,000000,15.401,15.401,15.065,15.122,929542,0
+SILJ.US,D,20210408,000000,15.461,15.839,15.401,15.8,1469891,0
+SILJ.US,D,20210409,000000,15.311,15.74,15.301,15.64,1494059,0
+SILJ.US,D,20210412,000000,15.62,15.64,15.102,15.152,1612618,0
+SILJ.US,D,20210413,000000,15.461,15.67,15.371,15.481,1336204,0
+SILJ.US,D,20210414,000000,15.401,15.52,15.201,15.211,825875,0
+SILJ.US,D,20210415,000000,15.51,16.109,15.481,15.969,1872282,0
+SILJ.US,D,20210416,000000,16.198,16.208,15.79,15.899,1278001,0
+SILJ.US,D,20210419,000000,15.849,15.899,15.461,15.58,1168064,0
+SILJ.US,D,20210420,000000,15.53,15.71,15.351,15.59,1139157,0
+SILJ.US,D,20210421,000000,15.77,16.238,15.632,16.238,1549920,0
+SILJ.US,D,20210422,000000,16.059,16.094,15.58,15.68,1535488,0
+SILJ.US,D,20210423,000000,15.819,15.989,15.55,15.71,995543,0
+SILJ.US,D,20210426,000000,15.79,15.857,15.605,15.809,975361,0
+SILJ.US,D,20210427,000000,15.899,15.949,15.461,15.481,1036555,0
+SILJ.US,D,20210428,000000,15.311,15.8,15.132,15.67,1026017,0
+SILJ.US,D,20210429,000000,15.55,15.63,15.052,15.321,1180704,0
+SILJ.US,D,20210430,000000,15.211,15.371,14.972,14.992,946858,0
+SILJ.US,D,20210503,000000,15.351,15.909,15.266,15.869,1693971,0
+SILJ.US,D,20210504,000000,15.819,16.049,15.321,15.481,2402284,0
+SILJ.US,D,20210505,000000,15.6,15.6,14.683,15.51,357396,0
+SILJ.US,D,20210506,000000,15.68,16.587,15.66,16.428,2445984,0
+SILJ.US,D,20210507,000000,16.547,16.737,16.293,16.677,1552653,0
+SILJ.US,D,20210510,000000,17.046,17.135,16.358,16.408,2450550,0
+SILJ.US,D,20210511,000000,16.049,16.766,15.879,16.766,1711268,0
+SILJ.US,D,20210512,000000,16.647,16.846,16.069,16.148,1751485,0
+SILJ.US,D,20210513,000000,15.949,16.049,15.351,15.51,2289332,0
+SILJ.US,D,20210514,000000,15.849,16.248,15.803,16.168,1777435,0
+SILJ.US,D,20210517,000000,16.318,17.494,16.248,17.404,3503205,0
+SILJ.US,D,20210518,000000,17.544,17.544,17.037,17.434,2808727,0
+SILJ.US,D,20210519,000000,17.115,17.454,16.746,17.006,2550998,0
+SILJ.US,D,20210520,000000,17.145,17.424,16.889,17.235,1641844,0
+SILJ.US,D,20210521,000000,17.434,17.474,16.891,17.105,1901169,0
+SILJ.US,D,20210524,000000,17.245,17.434,17.195,17.295,1294210,0
+SILJ.US,D,20210525,000000,17.265,17.494,16.886,17.345,2194448,0
+SILJ.US,D,20210526,000000,17.374,17.594,17.225,17.265,1775607,0
+SILJ.US,D,20210527,000000,17.215,17.484,16.976,17.464,1109434,0
+SILJ.US,D,20210528,000000,17.295,17.614,17.285,17.594,1073012,0
+SILJ.US,D,20210601,000000,17.943,18.112,17.664,17.843,3966511,0
+SILJ.US,D,20210602,000000,17.943,17.943,17.654,17.873,975364,0
+SILJ.US,D,20210603,000000,17.135,17.345,16.926,16.996,2589311,0
+SILJ.US,D,20210604,000000,17.374,17.494,17.205,17.394,1540658,0
+SILJ.US,D,20210607,000000,17.295,17.424,17.056,17.384,1416764,0
+SILJ.US,D,20210608,000000,17.205,17.345,16.976,17.006,1252517,0
+SILJ.US,D,20210609,000000,17.095,17.305,17.036,17.046,1911948,0
+SILJ.US,D,20210610,000000,17.145,17.624,16.986,17.624,1332706,0
+SILJ.US,D,20210611,000000,17.654,17.693,17.255,17.325,960657,0
+SILJ.US,D,20210614,000000,16.936,17.544,16.856,17.285,1274148,0
+SILJ.US,D,20210615,000000,17.215,17.245,16.667,16.896,1734306,0
+SILJ.US,D,20210616,000000,16.946,17.114,16.617,16.697,1700688,0
+SILJ.US,D,20210617,000000,16.002,16.268,15.561,15.72,3848424,0
+SILJ.US,D,20210618,000000,15.7,15.859,15.361,15.361,1757024,0
+SILJ.US,D,20210621,000000,15.5,15.6,15.162,15.371,1595818,0
+SILJ.US,D,20210622,000000,15.321,15.401,15.092,15.341,1220597,0
+SILJ.US,D,20210623,000000,15.481,15.76,15.301,15.331,1304057,0
+SILJ.US,D,20210624,000000,15.461,15.54,15.281,15.341,734383,0
+SILJ.US,D,20210625,000000,15.61,15.63,15.142,15.241,719471,0
+SILJ.US,D,20210628,000000,15.261,15.341,14.733,14.872,1455520,0
+SILJ.US,D,20210629,000000,14.633,14.922,14.504,14.693,1129723,0
+SILJ.US,D,20210630,000000,14.753,15.171,14.653,15.152,1108931,0
+SILJ.US,D,20210701,000000,15.361,15.411,14.923,15.052,683064,0
+SILJ.US,D,20210702,000000,15.401,15.414,15.042,15.331,976450,0
+SILJ.US,D,20210706,000000,15.6,15.61,14.952,15.052,1187251,0
+SILJ.US,D,20210707,000000,15.191,15.241,14.823,14.962,1113158,0
+SILJ.US,D,20210708,000000,14.952,14.982,14.344,14.414,1940186,0
+SILJ.US,D,20210709,000000,14.504,14.922,14.504,14.843,911801,0
+SILJ.US,D,20210712,000000,14.753,14.912,14.514,14.524,863476,0
+SILJ.US,D,20210713,000000,14.514,14.841,14.484,14.544,974198,0
+SILJ.US,D,20210714,000000,14.942,14.982,14.486,14.633,1370810,0
+SILJ.US,D,20210715,000000,14.613,14.653,14.334,14.474,1380320,0
+SILJ.US,D,20210716,000000,14.354,14.389,13.567,13.626,2179237,0
+SILJ.US,D,20210719,000000,13.377,13.437,12.909,13.058,2305006,0
+SILJ.US,D,20210720,000000,13.138,13.357,13.028,13.148,1462463,0
+SILJ.US,D,20210721,000000,13.158,13.736,13.148,13.686,1059941,0
+SILJ.US,D,20210722,000000,13.636,13.704,13.361,13.517,739536,0
+SILJ.US,D,20210723,000000,13.497,13.517,13.268,13.417,620641,0
+SILJ.US,D,20210726,000000,13.457,13.881,13.457,13.696,596986,0
+SILJ.US,D,20210727,000000,13.666,13.672,13.357,13.567,853028,0
+SILJ.US,D,20210728,000000,13.507,14.045,13.507,13.995,947564,0
+SILJ.US,D,20210729,000000,14.334,14.673,14.314,14.484,2608955,0
+SILJ.US,D,20210730,000000,14.404,14.554,14.175,14.324,1284026,0
+SILJ.US,D,20210802,000000,14.344,14.374,14.115,14.155,578222,0
+SILJ.US,D,20210803,000000,14.185,14.364,14.075,14.354,675100,0
+SILJ.US,D,20210804,000000,14.703,14.733,14.039,14.045,1297371,0
+SILJ.US,D,20210805,000000,14.035,14.205,13.821,13.975,740748,0
+SILJ.US,D,20210806,000000,13.607,13.826,13.431,13.706,1393706,0
+SILJ.US,D,20210809,000000,13.447,13.527,13.068,13.078,2015393,0
+SILJ.US,D,20210810,000000,13.058,13.248,12.989,13.058,1451407,0
+SILJ.US,D,20210811,000000,13.248,13.616,13.228,13.557,798613,0
+SILJ.US,D,20210812,000000,13.417,13.427,13.008,13.188,1196044,0
+SILJ.US,D,20210813,000000,13.337,13.626,13.298,13.497,697966,0
+SILJ.US,D,20210816,000000,13.517,13.527,13.183,13.248,614839,0
+SILJ.US,D,20210817,000000,13.178,13.238,12.719,12.849,2209855,0
+SILJ.US,D,20210818,000000,12.919,12.919,12.41,12.58,1181825,0
+SILJ.US,D,20210819,000000,12.41,12.45,12.111,12.171,1145868,0
+SILJ.US,D,20210820,000000,12.161,12.42,12.141,12.181,1018414,0
+SILJ.US,D,20210823,000000,12.59,13.078,12.59,13.018,918270,0
+SILJ.US,D,20210824,000000,13.158,13.188,12.911,13.088,591301,0
+SILJ.US,D,20210825,000000,12.979,12.989,12.749,12.849,664700,0
+SILJ.US,D,20210826,000000,12.759,12.998,12.66,12.719,593863,0
+SILJ.US,D,20210827,000000,12.679,13.517,12.679,13.437,1502461,0
+SILJ.US,D,20210830,000000,13.557,13.615,13.148,13.248,972430,0
+SILJ.US,D,20210831,000000,13.288,13.467,13.179,13.437,580155,0
+SILJ.US,D,20210901,000000,13.507,13.567,13.288,13.337,662948,0
+SILJ.US,D,20210902,000000,13.427,13.457,13.213,13.298,953380,0
+SILJ.US,D,20210903,000000,13.547,13.975,13.547,13.776,1738095,0
+SILJ.US,D,20210907,000000,13.616,13.706,13.258,13.337,1167320,0
+SILJ.US,D,20210908,000000,13.367,13.387,13.043,13.118,970658,0
+SILJ.US,D,20210909,000000,13.288,13.317,12.914,12.969,1012641,0
+SILJ.US,D,20210910,000000,12.998,13.168,12.779,12.789,1273562,0
+SILJ.US,D,20210913,000000,12.779,13.327,12.719,13.158,1388025,0
+SILJ.US,D,20210914,000000,13.307,13.367,12.998,13.198,975399,0
+SILJ.US,D,20210915,000000,13.158,13.417,13.128,13.218,983176,0
+SILJ.US,D,20210916,000000,12.759,12.829,12.389,12.58,2085623,0
+SILJ.US,D,20210917,000000,12.49,12.56,12.361,12.42,1123425,0
+SILJ.US,D,20210920,000000,12.231,12.291,12.013,12.171,1042944,0
+SILJ.US,D,20210921,000000,12.271,12.54,12.151,12.211,637489,0
+SILJ.US,D,20210922,000000,12.311,12.694,12.311,12.321,1200304,0
+SILJ.US,D,20210923,000000,12.254,12.276,12.042,12.131,973788,0
+SILJ.US,D,20210924,000000,11.962,12.221,11.892,11.972,997154,0
+SILJ.US,D,20210927,000000,12.171,12.36,12.012,12.051,855802,0
+SILJ.US,D,20210928,000000,11.862,12.032,11.762,11.942,915870,0
+SILJ.US,D,20210929,000000,11.832,11.872,11.433,11.443,1560539,0
+SILJ.US,D,20210930,000000,11.593,11.982,11.553,11.772,954530,0
+SILJ.US,D,20211001,000000,11.882,11.901,11.653,11.782,720890,0
+SILJ.US,D,20211004,000000,11.782,11.929,11.683,11.742,1033814,0
+SILJ.US,D,20211005,000000,11.663,11.762,11.374,11.752,1595881,0
+SILJ.US,D,20211006,000000,11.623,11.922,11.483,11.922,677818,0
+SILJ.US,D,20211007,000000,11.892,12.301,11.892,12.081,926614,0
+SILJ.US,D,20211008,000000,12.43,12.54,12.181,12.211,716986,0
+SILJ.US,D,20211011,000000,12.221,12.452,12.121,12.141,678145,0
+SILJ.US,D,20211012,000000,12.151,12.46,12.081,12.43,779835,0
+SILJ.US,D,20211013,000000,12.57,13.104,12.56,12.969,1914119,0
+SILJ.US,D,20211014,000000,13.198,13.347,13.101,13.258,1034438,0
+SILJ.US,D,20211015,000000,12.979,13.253,12.829,13.078,866732,0
+SILJ.US,D,20211018,000000,13.028,13.078,12.819,12.869,757252,0
+SILJ.US,D,20211019,000000,13.337,13.357,12.889,13.028,1006543,0
+SILJ.US,D,20211020,000000,13.178,13.567,13.068,13.437,1091118,0
+SILJ.US,D,20211021,000000,13.407,13.481,13.239,13.367,2161459,0
+SILJ.US,D,20211022,000000,13.607,13.935,13.387,13.507,2086515,0
+SILJ.US,D,20211025,000000,13.706,13.926,13.577,13.846,1045768,0
+SILJ.US,D,20211026,000000,13.706,13.846,13.624,13.796,951189,0
+SILJ.US,D,20211027,000000,13.796,13.926,13.656,13.696,802259,0
+SILJ.US,D,20211028,000000,13.736,13.806,13.537,13.587,632666,0
+SILJ.US,D,20211029,000000,13.397,13.417,13.078,13.158,818627,0
+SILJ.US,D,20211101,000000,13.158,13.418,13.029,13.317,727626,0
+SILJ.US,D,20211102,000000,13.238,13.238,12.959,13.118,569092,0
+SILJ.US,D,20211103,000000,12.919,13.278,12.739,13.198,1359736,0
+SILJ.US,D,20211104,000000,13.607,13.684,13.038,13.058,1366688,0
+SILJ.US,D,20211105,000000,13.158,13.527,13.018,13.517,1265018,0
+SILJ.US,D,20211108,000000,13.746,13.765,13.527,13.706,1164261,0
+SILJ.US,D,20211109,000000,13.736,13.826,13.377,13.806,1071122,0
+SILJ.US,D,20211110,000000,14.205,14.404,13.906,13.985,1921898,0
+SILJ.US,D,20211111,000000,14.244,14.504,14.155,14.384,1974137,0
+SILJ.US,D,20211112,000000,14.304,14.524,14.175,14.464,1585142,0
+SILJ.US,D,20211115,000000,14.454,14.504,14.235,14.414,1138043,0
+SILJ.US,D,20211116,000000,14.404,14.504,14.12,14.155,936109,0
+SILJ.US,D,20211117,000000,14.384,14.534,14.195,14.274,1039924,0
+SILJ.US,D,20211118,000000,14.254,14.264,13.916,14.055,1012959,0
+SILJ.US,D,20211119,000000,13.975,14.165,13.706,13.706,1120737,0
+SILJ.US,D,20211122,000000,13.477,13.675,13.068,13.487,1972572,0
+SILJ.US,D,20211123,000000,13.118,13.447,13.038,13.268,1564021,0
+SILJ.US,D,20211124,000000,13.198,13.406,13.118,13.307,506251,0
+SILJ.US,D,20211126,000000,13.307,13.307,12.64,12.979,974445,0
+SILJ.US,D,20211129,000000,12.949,13.04,12.689,13.028,1019141,0
+SILJ.US,D,20211130,000000,13.018,13.467,12.719,12.969,1506287,0
+SILJ.US,D,20211201,000000,13.038,13.238,12.221,12.231,2069495,0
+SILJ.US,D,20211202,000000,12.271,12.297,11.892,12.141,1416864,0
+SILJ.US,D,20211203,000000,12.161,12.271,11.845,12.081,2023343,0
+SILJ.US,D,20211206,000000,11.952,12.301,11.782,12.261,901782,0
+SILJ.US,D,20211207,000000,12.351,12.679,12.321,12.56,848962,0
+SILJ.US,D,20211208,000000,12.49,12.679,12.44,12.55,595972,0
+SILJ.US,D,20211209,000000,12.351,12.361,12.076,12.121,913762,0
+SILJ.US,D,20211210,000000,12.221,12.274,11.962,11.972,1053056,0
+SILJ.US,D,20211213,000000,12.012,12.231,11.872,11.982,846828,0
+SILJ.US,D,20211214,000000,11.782,11.937,11.643,11.653,1153732,0
+SILJ.US,D,20211215,000000,11.593,11.643,11.085,11.503,2374178,0
+SILJ.US,D,20211216,000000,11.822,12.241,11.812,12.201,1603922,0
+SILJ.US,D,20211217,000000,12.251,12.351,12.066,12.101,1130852,0
+SILJ.US,D,20211220,000000,12.002,12.091,11.812,12.071,1219618,0
+SILJ.US,D,20211221,000000,12.261,12.39,12.121,12.341,882859,0
+SILJ.US,D,20211222,000000,12.37,12.55,12.221,12.55,866065,0
+SILJ.US,D,20211223,000000,12.47,12.739,12.39,12.65,1021313,0
+SILJ.US,D,20211227,000000,12.56,12.719,12.49,12.52,1242364,0
+SILJ.US,D,20211228,000000,12.65,12.755,12.43,12.47,1161732,0
+SILJ.US,D,20211229,000000,12.24,12.38,12.08,12.14,1538708,0
+SILJ.US,D,20211230,000000,12.12,12.4499,12.12,12.35,729733,0
+SILJ.US,D,20211231,000000,12.46,12.53,12.3328,12.48,784448,0
+SILJ.US,D,20220103,000000,12.25,12.41,12.18,12.21,1156209,0
+SILJ.US,D,20220104,000000,12.33,12.5399,12.21,12.25,522423,0
+SILJ.US,D,20220105,000000,12.36,12.638,11.92,11.96,1350547,0
+SILJ.US,D,20220106,000000,11.68,11.81,11.44,11.47,1270544,0
+SILJ.US,D,20220107,000000,11.5,11.67,11.39,11.56,1032714,0
+SILJ.US,D,20220110,000000,11.5,11.735,11.37,11.72,956786,0
+SILJ.US,D,20220111,000000,11.8,12.2,11.6726,12.19,1089135,0
+SILJ.US,D,20220112,000000,12.32,12.545,12.24,12.54,994844,0
+SILJ.US,D,20220113,000000,12.47,12.62,12.31,12.33,861111,0
+SILJ.US,D,20220114,000000,12.3,12.32,11.98,12.11,790773,0
+SILJ.US,D,20220118,000000,12.23,12.42,11.9312,12.11,1488151,0
+SILJ.US,D,20220119,000000,12.42,13.27,12.3566,13.2,2976615,0
+SILJ.US,D,20220120,000000,13.37,13.3896,12.95,12.99,2267848,0
+SILJ.US,D,20220121,000000,13,13.05,12.28,12.33,2426630,0
+SILJ.US,D,20220124,000000,12.18,12.18,11.5,12.01,2191951,0
+SILJ.US,D,20220125,000000,11.84,12.38,11.8,12.32,1695927,0
+SILJ.US,D,20220126,000000,12.11,12.27,11.54,11.67,1912072,0
+SILJ.US,D,20220127,000000,11.47,11.62,11.13,11.14,2066325,0
+SILJ.US,D,20220128,000000,11.01,11.0809,10.77,10.97,1529367,0
+SILJ.US,D,20220131,000000,11.05,11.37,10.99,11.35,1141549,0
+SILJ.US,D,20220201,000000,11.52,11.72,11.35,11.56,822706,0
+SILJ.US,D,20220202,000000,11.6,11.67,11.35,11.4,652412,0
+SILJ.US,D,20220203,000000,11.21,11.31,10.96,11.08,1027921,0
+SILJ.US,D,20220204,000000,11,11.31,10.99,11.18,698679,0
+SILJ.US,D,20220207,000000,11.38,11.83,11.33,11.76,981262,0
+SILJ.US,D,20220208,000000,11.73,11.98,11.64,11.96,1120681,0
+SILJ.US,D,20220209,000000,12,12.15,11.91,11.99,988391,0
+SILJ.US,D,20220210,000000,11.9,12.29,11.67,11.73,1485263,0
+SILJ.US,D,20220211,000000,11.76,12.528,11.76,12.4,2000558,0
+SILJ.US,D,20220214,000000,12.57,12.67,12.42,12.59,1711605,0
+SILJ.US,D,20220215,000000,12.25,12.5899,12.12,12.57,1253795,0
+SILJ.US,D,20220216,000000,12.68,12.9,12.61,12.87,1280074,0
+SILJ.US,D,20220217,000000,13,13.11,12.83,13,2198730,0
+SILJ.US,D,20220218,000000,13,13,12.61,12.7,1399580,0
+SILJ.US,D,20220222,000000,12.82,12.88,12.44,12.56,1520339,0
+SILJ.US,D,20220223,000000,12.53,13.15,12.53,12.97,2102265,0
+SILJ.US,D,20220224,000000,13.47,13.47,12.4049,12.66,3483909,0
+SILJ.US,D,20220225,000000,12.48,12.895,12.34,12.85,1694059,0
+SILJ.US,D,20220228,000000,13.11,13.14,12.765,12.92,1605367,0
+SILJ.US,D,20220301,000000,13.1,13.77,13,13.71,2381373,0
+SILJ.US,D,20220302,000000,13.64,13.7,13.38,13.67,1464907,0
+SILJ.US,D,20220303,000000,13.78,13.78,13.4,13.69,1247788,0
+SILJ.US,D,20220304,000000,13.7,14.1,13.67,14.03,1905218,0
+SILJ.US,D,20220307,000000,14.1,14.48,13.861,14.16,3438969,0
+SILJ.US,D,20220308,000000,14.59,15.2,14.13,14.43,5202285,0
+SILJ.US,D,20220309,000000,13.8,14.39,13.616,14.26,2689619,0
+SILJ.US,D,20220310,000000,14.38,14.84,14.35,14.75,1939486,0
+SILJ.US,D,20220311,000000,14.39,14.67,14.3,14.46,1588980,0
+SILJ.US,D,20220314,000000,14.23,14.3,13.681,13.8,2343442,0
+SILJ.US,D,20220315,000000,13.49,14.2429,13.38,14.08,1503625,0
+SILJ.US,D,20220316,000000,14.09,14.14,13.65,14.09,1305957,0
+SILJ.US,D,20220317,000000,14.3,14.9,14.3,14.47,2468314,0
+SILJ.US,D,20220318,000000,14.31,14.57,14.17,14.26,1253221,0
+SILJ.US,D,20220321,000000,14.27,14.8001,14.27,14.62,1435209,0
+SILJ.US,D,20220322,000000,14.54,14.58,14.14,14.36,1151609,0
+SILJ.US,D,20220323,000000,14.45,14.66,14.325,14.6,1316042,0
+SILJ.US,D,20220324,000000,14.79,15.06,14.58,14.62,1975048,0
+SILJ.US,D,20220325,000000,14.6,14.62,14.42,14.62,994276,0
+SILJ.US,D,20220328,000000,14.36,14.3899,13.931,14,1733416,0
+SILJ.US,D,20220329,000000,13.68,14.11,13.51,14.1,1936002,0
+SILJ.US,D,20220330,000000,14.21,14.5,14.06,14.19,1321094,0
+SILJ.US,D,20220331,000000,14.25,14.35,14.05,14.08,772642,0
+SILJ.US,D,20220401,000000,13.93,14.5,13.92,14.5,1763261,0
+SILJ.US,D,20220404,000000,14.58,14.67,14.255,14.46,1439166,0
+SILJ.US,D,20220405,000000,14.6,14.8,13.88,13.92,2277555,0
+SILJ.US,D,20220406,000000,14.04,14.0799,13.69,13.9,1312043,0
+SILJ.US,D,20220407,000000,13.92,14.195,13.81,14.11,1313253,0
+SILJ.US,D,20220408,000000,14.17,14.5,14.1384,14.46,1219998,0
+SILJ.US,D,20220411,000000,14.77,14.78,14.2,14.43,1586032,0
+SILJ.US,D,20220412,000000,14.66,14.915,14.43,14.58,2389635,0
+SILJ.US,D,20220413,000000,14.79,15.2,14.66,15.17,2349123,0
+SILJ.US,D,20220414,000000,15.11,15.21,14.9,15.12,1875893,0
+SILJ.US,D,20220418,000000,15.46,15.48,14.97,14.98,2745819,0
+SILJ.US,D,20220419,000000,14.88,14.88,14.42,14.5,2253308,0
+SILJ.US,D,20220420,000000,14.5,14.65,14.25,14.59,1709716,0
+SILJ.US,D,20220421,000000,14.38,14.4502,13.615,13.8,3501640,0
+SILJ.US,D,20220422,000000,13.56,13.74,13.18,13.25,2744970,0
+SILJ.US,D,20220425,000000,12.7,12.9086,12.33,12.71,3541420,0
+SILJ.US,D,20220426,000000,12.79,12.83,12.23,12.24,1892125,0
+SILJ.US,D,20220427,000000,12.28,12.459,12.145,12.16,1093852,0
+SILJ.US,D,20220428,000000,12.18,12.565,12.05,12.52,1786688,0
+SILJ.US,D,20220429,000000,12.64,12.77,12.2875,12.29,1339370,0
+SILJ.US,D,20220502,000000,11.95,12.12,11.76,12.09,3137943,0
+SILJ.US,D,20220503,000000,12.16,12.55,12.16,12.42,1777018,0
+SILJ.US,D,20220504,000000,12.43,12.775,12.21,12.75,1752011,0
+SILJ.US,D,20220505,000000,12.86,12.88,11.9,12.05,3031253,0
+SILJ.US,D,20220506,000000,11.94,12.0796,11.78,11.86,1594246,0
+SILJ.US,D,20220509,000000,11.49,11.55,10.865,10.87,3124676,0
+SILJ.US,D,20220510,000000,11.14,11.21,10.44,10.65,2161431,0
+SILJ.US,D,20220511,000000,10.85,11.28,10.66,10.7,1755408,0
+SILJ.US,D,20220512,000000,10.45,10.55,9.96,10.14,3480649,0
+SILJ.US,D,20220513,000000,10.23,10.81,10.21,10.67,3117244,0
+SILJ.US,D,20220516,000000,10.74,10.84,10.59,10.74,1665625,0
+SILJ.US,D,20220517,000000,10.95,11.1199,10.8126,11,1372552,0
+SILJ.US,D,20220518,000000,10.87,10.97,10.54,10.56,1472478,0
+SILJ.US,D,20220519,000000,10.87,11.3694,10.85,11.26,1757950,0
+SILJ.US,D,20220520,000000,11.26,11.33,10.96,11.13,1279836,0
+SILJ.US,D,20220523,000000,11.35,11.42,11.07,11.21,947704,0
+SILJ.US,D,20220524,000000,11.21,11.42,11.01,11.28,1467905,0
+SILJ.US,D,20220525,000000,11.12,11.255,10.995,11.21,1029107,0
+SILJ.US,D,20220526,000000,11.11,11.4,11.11,11.28,708677,0
+SILJ.US,D,20220527,000000,11.42,11.524,11.29,11.39,585625,0
+SILJ.US,D,20220531,000000,11.42,11.5599,10.9569,11.06,1400834,0
+SILJ.US,D,20220601,000000,11.16,11.37,11.115,11.23,1170474,0
+SILJ.US,D,20220602,000000,11.39,12.2,11.38,12.14,1683851,0
+SILJ.US,D,20220603,000000,11.99,12.11,11.755,11.83,860137,0
+SILJ.US,D,20220606,000000,12.1,12.12,11.547,11.61,758952,0
+SILJ.US,D,20220607,000000,11.52,11.73,11.48,11.63,679701,0
+SILJ.US,D,20220608,000000,11.61,11.7057,11.4407,11.58,687664,0
+SILJ.US,D,20220609,000000,11.52,11.52,11.08,11.08,1098158,0
+SILJ.US,D,20220610,000000,10.9,11.7075,10.78,11.66,1806017,0
+SILJ.US,D,20220613,000000,11.15,11.17,10.6,10.61,2665409,0
+SILJ.US,D,20220614,000000,10.65,10.6799,10.25,10.37,1685076,0
+SILJ.US,D,20220615,000000,10.65,10.8427,10.34,10.65,1396420,0
+SILJ.US,D,20220616,000000,10.53,10.815,10.24,10.66,1772666,0
+SILJ.US,D,20220617,000000,10.65,10.67,10.33,10.56,720520,0
+SILJ.US,D,20220621,000000,10.57,10.8876,10.51,10.67,743156,0
+SILJ.US,D,20220622,000000,10.63,10.66,10.32,10.32,1021844,0
+SILJ.US,D,20220623,000000,10.29,10.42,9.79,9.9,1717732,0
+SILJ.US,D,20220624,000000,9.95,10.35,9.85,10.35,2065876,0
+SILJ.US,D,20220627,000000,10.38,10.45,10.19,10.41,963817,0
+SILJ.US,D,20220628,000000,10.46,10.54,10.005,10.05,824260,0
+SILJ.US,D,20220629,000000,10.19,10.249,9.76,9.86,1386128,0
+SILJ.US,D,20220630,000000,9.75,9.82,9.45,9.51,1484500,0
+SILJ.US,D,20220701,000000,9.31,9.8093,9.27,9.72,1421857,0
+SILJ.US,D,20220705,000000,9.52,9.52,8.9506,9.15,1807253,0
+SILJ.US,D,20220706,000000,9.15,9.23,8.74,9.01,2260287,0
+SILJ.US,D,20220707,000000,9.1,9.4601,9.1,9.26,1391178,0
+SILJ.US,D,20220708,000000,9.24,9.36,9.01,9.16,798913,0
+SILJ.US,D,20220711,000000,9.03,9.19,8.91,8.94,1202715,0
+SILJ.US,D,20220712,000000,8.93,9.02,8.675,8.74,1507472,0
+SILJ.US,D,20220713,000000,8.7,9.24,8.63,9.08,1481054,0
+SILJ.US,D,20220714,000000,8.65,8.74,8.36,8.7,2048744,0
+SILJ.US,D,20220715,000000,8.82,8.84,8.455,8.73,1214268,0
+SILJ.US,D,20220718,000000,8.94,9.14,8.9001,8.95,1211490,0
+SILJ.US,D,20220719,000000,9.03,9.2199,8.95,9.09,1271504,0
+SILJ.US,D,20220720,000000,9.15,9.23,8.875,8.9,1049282,0
+SILJ.US,D,20220721,000000,8.95,9.05,8.785,8.99,1428678,0
+SILJ.US,D,20220722,000000,9.07,9.36,8.85,8.87,1497041,0
+SILJ.US,D,20220725,000000,8.9,8.93,8.63,8.79,833842,0
+SILJ.US,D,20220726,000000,8.8,8.98,8.8,8.95,828510,0
+SILJ.US,D,20220727,000000,9,9.34,8.845,9.33,1255651,0
+SILJ.US,D,20220728,000000,9.7,9.745,9.38,9.67,2376210,0
+SILJ.US,D,20220729,000000,9.74,9.915,9.48,9.86,1946497,0
+SILJ.US,D,20220801,000000,9.93,9.93,9.715,9.79,934608,0
+SILJ.US,D,20220802,000000,9.79,10,9.67,9.7,1694840,0
+SILJ.US,D,20220803,000000,9.74,9.74,9.4327,9.53,1299259,0
+SILJ.US,D,20220804,000000,9.59,10.11,9.54,9.97,1677205,0
+SILJ.US,D,20220805,000000,9.63,9.94,9.52,9.94,1266851,0
+SILJ.US,D,20220808,000000,10.08,10.3393,10.06,10.25,1316292,0
+SILJ.US,D,20220809,000000,10.3,10.3,9.925,10.11,893495,0
+SILJ.US,D,20220810,000000,10.3,10.45,10.14,10.27,1430050,0
+SILJ.US,D,20220811,000000,10.32,10.35,9.96,9.99,1304509,0
+SILJ.US,D,20220812,000000,10.1,10.27,10.03,10.25,894522,0
+SILJ.US,D,20220815,000000,9.86,9.95,9.73,9.92,1224652,0
+SILJ.US,D,20220816,000000,9.87,9.955,9.77,9.91,667061,0
+SILJ.US,D,20220817,000000,9.84,9.84,9.385,9.43,1259361,0
+SILJ.US,D,20220818,000000,9.45,9.555,9.42,9.49,681633,0
+SILJ.US,D,20220819,000000,9.37,9.39,9.09,9.11,1184488,0
+SILJ.US,D,20220822,000000,8.99,9.0377,8.87,8.96,1324252,0
+SILJ.US,D,20220823,000000,8.95,9.4,8.95,9.31,2628467,0
+SILJ.US,D,20220824,000000,9.42,9.73,9.35,9.71,1851219,0
+SILJ.US,D,20220825,000000,9.82,9.92,9.645,9.78,1030480,0
+SILJ.US,D,20220826,000000,9.78,9.85,9.29,9.33,3169419,0
+SILJ.US,D,20220829,000000,9.2,9.44,9.1522,9.2,1235984,0
+SILJ.US,D,20220830,000000,9.18,9.26,8.84,8.89,1510039,0
+SILJ.US,D,20220831,000000,8.85,8.94,8.74,8.82,2559083,0
+SILJ.US,D,20220901,000000,8.76,8.83,8.5945,8.63,1498970,0
+SILJ.US,D,20220902,000000,8.84,9.07,8.695,8.92,1427469,0
+SILJ.US,D,20220906,000000,9,9.0947,8.7501,8.77,1214372,0
+SILJ.US,D,20220907,000000,8.78,9.14,8.74,9.13,1187168,0
+SILJ.US,D,20220908,000000,9.07,9.2135,9.0067,9.18,870554,0
+SILJ.US,D,20220909,000000,9.26,9.47,9.26,9.47,1720283,0
+SILJ.US,D,20220912,000000,9.83,9.86,9.615,9.68,1564591,0
+SILJ.US,D,20220913,000000,9.41,9.575,9.2,9.2,1894125,0
+SILJ.US,D,20220914,000000,9.3,9.36,9.19,9.22,832238,0
+SILJ.US,D,20220915,000000,9.16,9.285,8.923,8.98,2118935,0
+SILJ.US,D,20220916,000000,8.81,9.16,8.72,8.98,1474968,0
+SILJ.US,D,20220919,000000,8.91,9.23,8.8512,9.23,1105693,0
+SILJ.US,D,20220920,000000,9.05,9.1,8.865,8.93,1294029,0
+SILJ.US,D,20220921,000000,9.04,9.32,8.84,8.99,2172301,0
+SILJ.US,D,20220922,000000,9.03,9.2,8.82,8.89,1209150,0
+SILJ.US,D,20220923,000000,8.67,8.67,8.23,8.32,3062903,0
+SILJ.US,D,20220926,000000,8.31,8.425,8.01,8.09,1715631,0
+SILJ.US,D,20220927,000000,8.32,8.41,8.13,8.18,1101848,0
+SILJ.US,D,20220928,000000,8.3,8.8,8.2989,8.8,2264294,0
+SILJ.US,D,20220929,000000,8.75,8.9196,8.58,8.91,1639435,0
+SILJ.US,D,20220930,000000,8.89,9.32,8.842,9.12,1756155,0
+SILJ.US,D,20221003,000000,9.48,9.77,9.36,9.76,2732400,0
+SILJ.US,D,20221004,000000,9.96,10.1306,9.82,9.98,1990036,0
+SILJ.US,D,20221005,000000,9.8,9.89,9.571,9.88,1690978,0
+SILJ.US,D,20221006,000000,9.85,10.07,9.78,10.05,917081,0
+SILJ.US,D,20221007,000000,9.87,9.91,9.52,9.53,1524944,0
+SILJ.US,D,20221010,000000,9.39,9.56,9.31,9.4,1248890,0
+SILJ.US,D,20221011,000000,9.44,9.6498,9.2601,9.3,2025094,0
+SILJ.US,D,20221012,000000,9.29,9.5,9.18,9.48,1259924,0
+SILJ.US,D,20221013,000000,9.13,9.48,8.89,9.41,2767930,0
+SILJ.US,D,20221014,000000,9.39,9.39,8.86,8.9,1951009,0
+SILJ.US,D,20221017,000000,9.16,9.34,9.1201,9.16,1062360,0
+SILJ.US,D,20221018,000000,9.3,9.36,9.06,9.17,1399758,0
+SILJ.US,D,20221019,000000,9.03,9.07,8.805,8.87,1135203,0
+SILJ.US,D,20221020,000000,8.93,9.23,8.84,8.98,1152862,0
+SILJ.US,D,20221021,000000,9.05,9.46,8.98,9.45,1947208,0
+SILJ.US,D,20221024,000000,9.41,9.41,9.1,9.26,917097,0
+SILJ.US,D,20221025,000000,9.3,9.5,9.26,9.35,984182,0
+SILJ.US,D,20221026,000000,9.43,9.915,9.4,9.73,1555522,0
+SILJ.US,D,20221027,000000,9.74,9.8,9.4798,9.49,1401627,0
+SILJ.US,D,20221028,000000,9.39,9.39,9.16,9.35,1935580,0
+SILJ.US,D,20221031,000000,9.21,9.39,9.165,9.25,764350,0
+SILJ.US,D,20221101,000000,9.54,9.79,9.5328,9.55,996080,0
+SILJ.US,D,20221102,000000,9.62,9.73,9.05,9.05,1877773,0
+SILJ.US,D,20221103,000000,8.921,9.2201,8.873,9.04,1371365,0
+SILJ.US,D,20221104,000000,9.58,9.94,9.48,9.93,2140271,0
+SILJ.US,D,20221107,000000,10,10.09,9.82,9.99,1220789,0
+SILJ.US,D,20221108,000000,10.05,10.56,9.91,10.35,2299236,0
+SILJ.US,D,20221109,000000,10.23,10.34,9.853,9.89,1844797,0
+SILJ.US,D,20221110,000000,10.54,10.63,10.24,10.59,2955660,0
+SILJ.US,D,20221111,000000,10.69,10.73,10.47,10.64,1237422,0
+SILJ.US,D,20221114,000000,10.59,10.79,10.56,10.73,1326756,0
+SILJ.US,D,20221115,000000,10.8,10.96,10.4001,10.47,1755491,0
+SILJ.US,D,20221116,000000,10.42,10.4801,10.325,10.38,841975,0
+SILJ.US,D,20221117,000000,10.09,10.25,9.97,10.17,1568739,0
+SILJ.US,D,20221118,000000,10.23,10.305,10.1101,10.24,1026339,0
+SILJ.US,D,20221121,000000,10.19,10.255,10.02,10.23,1182922,0
+SILJ.US,D,20221122,000000,10.39,10.7,10.27,10.68,1469904,0
+SILJ.US,D,20221123,000000,10.72,10.845,10.55,10.82,955919,0
+SILJ.US,D,20221125,000000,10.78,10.78,10.63,10.72,506500,0
+SILJ.US,D,20221128,000000,10.7,10.71,10.0935,10.1,1275018,0
+SILJ.US,D,20221129,000000,10.3,10.5,10.275,10.39,800300,0
+SILJ.US,D,20221130,000000,10.54,10.83,10.4,10.81,1295051,0
+SILJ.US,D,20221201,000000,11.02,11.1586,10.82,11.14,2031369,0
+SILJ.US,D,20221202,000000,10.82,11.26,10.8,11.21,1587789,0
+SILJ.US,D,20221205,000000,11.05,11.0738,10.66,10.66,1872341,0
+SILJ.US,D,20221206,000000,10.7,10.87,10.56,10.62,1225070,0
+SILJ.US,D,20221207,000000,10.76,10.97,10.69,10.85,944808,0
+SILJ.US,D,20221208,000000,11.06,11.12,10.79,10.82,1046225,0
+SILJ.US,D,20221209,000000,10.93,11.1,10.7,10.72,1655813,0
+SILJ.US,D,20221212,000000,10.6,10.71,10.3,10.65,1112148,0
+SILJ.US,D,20221213,000000,11.04,11.2,10.785,10.88,1550460,0
+SILJ.US,D,20221214,000000,10.93,10.97,10.67,10.81,1246861,0
+SILJ.US,D,20221215,000000,10.49,10.6,10.39,10.39,1712907,0
+SILJ.US,D,20221216,000000,10.36,10.64,10.28,10.6,1700727,0
+SILJ.US,D,20221219,000000,10.52,10.55,10.01,10.05,1735525,0
+SILJ.US,D,20221220,000000,10.28,10.67,10.22,10.54,3286209,0
+SILJ.US,D,20221221,000000,10.68,10.75,10.5901,10.63,1638976,0
+SILJ.US,D,20221222,000000,10.51,10.62,10.22,10.61,1717709,0
+SILJ.US,D,20221223,000000,10.59,10.77,10.3501,10.74,1152746,0
+SILJ.US,D,20221227,000000,10.79,11.15,10.766,11.05,1688786,0
+SILJ.US,D,20221228,000000,10.93,10.98,10.58,10.65,1514990,0
+SILJ.US,D,20221229,000000,10.74,10.8793,10.635,10.64,804186,0
+SILJ.US,D,20221230,000000,10.66,10.68,10.43,10.55,1145843,0
+SILJ.US,D,20230103,000000,10.79,11.075,10.622,10.7,1660641,0
+SILJ.US,D,20230104,000000,10.91,11.24,10.88,11.21,2441113,0
+SILJ.US,D,20230105,000000,10.97,11,10.75,10.99,1562711,0
+SILJ.US,D,20230106,000000,11.17,11.3999,10.9687,11.36,1433750,0
+SILJ.US,D,20230109,000000,11.48,11.56,11.27,11.3,1444100,0
+SILJ.US,D,20230110,000000,11.271,11.525,11.211,11.51,1152709,0
+SILJ.US,D,20230111,000000,11.58,11.628,11.4099,11.43,980222,0
+SILJ.US,D,20230112,000000,11.64,11.7399,11.37,11.59,1239688,0
+SILJ.US,D,20230113,000000,11.52,11.795,11.52,11.71,1951955,0
+SILJ.US,D,20230117,000000,11.59,11.61,11.2501,11.37,1245975,0
+SILJ.US,D,20230118,000000,11.59,11.69,11.195,11.2,1483838,0
+SILJ.US,D,20230119,000000,11.3,11.41,11.11,11.34,1572604,0
+SILJ.US,D,20230120,000000,11.31,11.4775,11.1501,11.47,928924,0
+SILJ.US,D,20230123,000000,11.23,11.45,11.1833,11.42,1642362,0
+SILJ.US,D,20230124,000000,11.4,11.56,11.18,11.52,1130456,0
+SILJ.US,D,20230125,000000,11.34,11.805,11.31,11.8,1341447,0
+SILJ.US,D,20230126,000000,11.85,11.85,11.43,11.54,1296755,0
+SILJ.US,D,20230127,000000,11.45,11.47,11.25,11.3,2141798,0
+SILJ.US,D,20230130,000000,11.18,11.34,11.12,11.12,898040,0
+SILJ.US,D,20230131,000000,11.01,11.246,10.96,11.19,1132082,0
+SILJ.US,D,20230201,000000,11.15,11.53,10.9801,11.45,1445789,0
+SILJ.US,D,20230202,000000,11.65,11.68,11.0824,11.18,2356884,0
+SILJ.US,D,20230203,000000,10.95,11.0479,10.68,10.72,2449584,0
+SILJ.US,D,20230206,000000,10.63,10.6879,10.49,10.52,1416341,0
+SILJ.US,D,20230207,000000,10.52,10.7884,10.485,10.62,1217451,0
+SILJ.US,D,20230208,000000,10.71,10.7999,10.52,10.53,1537790,0
+SILJ.US,D,20230209,000000,10.62,10.7,10.26,10.3,2239492,0
+SILJ.US,D,20230210,000000,10.39,10.39,10.15,10.24,2774319,0
+SILJ.US,D,20230213,000000,10.22,10.3001,10.121,10.19,1085980,0
+SILJ.US,D,20230214,000000,10.22,10.35,10.06,10.29,1237027,0
+SILJ.US,D,20230215,000000,10.08,10.08,9.915,10.04,1502413,0
+SILJ.US,D,20230216,000000,10.1,10.2,9.855,10.1,1432193,0
+SILJ.US,D,20230217,000000,10,10.0987,9.83,10.06,1877133,0
+SILJ.US,D,20230221,000000,10.05,10.0999,9.79,9.85,1763343,0
+SILJ.US,D,20230222,000000,9.85,9.85,9.66,9.72,919322,0
+SILJ.US,D,20230223,000000,9.72,9.79,9.55,9.64,872942,0
+SILJ.US,D,20230224,000000,9.5,9.53,9.28,9.32,1550311,0
+SILJ.US,D,20230227,000000,9.44,9.5799,9.39,9.5,985120,0
+SILJ.US,D,20230228,000000,9.56,9.73,9.4,9.67,1102928,0
+SILJ.US,D,20230301,000000,9.79,10,9.7,9.97,1013954,0
+SILJ.US,D,20230302,000000,9.91,9.92,9.82,9.9,488725,0
+SILJ.US,D,20230303,000000,10.04,10.2,9.98,10.19,827568,0
+SILJ.US,D,20230306,000000,10.13,10.18,9.93,9.96,868554,0
+SILJ.US,D,20230307,000000,9.81,9.87,9.47,9.53,1481065,0
+SILJ.US,D,20230308,000000,9.51,9.66,9.3504,9.42,570478,0
+SILJ.US,D,20230309,000000,9.45,9.666,9.33,9.33,735136,0
+SILJ.US,D,20230310,000000,9.48,9.729,9.4144,9.43,1644901,0
+SILJ.US,D,20230313,000000,9.94,10.125,9.86,10.03,1724485,0
+SILJ.US,D,20230314,000000,10.09,10.23,9.98,10.16,915100,0
+SILJ.US,D,20230315,000000,10.39,10.4,9.87,10.02,1843636,0
+SILJ.US,D,20230316,000000,10.07,10.07,9.71,9.85,907908,0
+SILJ.US,D,20230317,000000,10.13,10.59,9.99,10.45,2328224,0
+SILJ.US,D,20230320,000000,10.5,10.62,10.38,10.55,1361374,0
+SILJ.US,D,20230321,000000,10.36,10.42,9.93,10.05,1896578,0
+SILJ.US,D,20230322,000000,10.01,10.525,10,10.35,1804587,0
+SILJ.US,D,20230323,000000,10.49,10.6259,10.25,10.49,1609738,0
+SILJ.US,D,20230324,000000,10.6,10.6,10.39,10.5,875878,0
+SILJ.US,D,20230327,000000,10.24,10.57,10.21,10.56,946090,0
+SILJ.US,D,20230328,000000,10.57,10.86,10.5,10.85,1095748,0
+SILJ.US,D,20230329,000000,10.79,10.95,10.76,10.82,730185,0
+SILJ.US,D,20230330,000000,10.95,11.2,10.9,11.2,913531,0
+SILJ.US,D,20230331,000000,11.2,11.33,11.08,11.12,1070021,0
+SILJ.US,D,20230403,000000,11.12,11.36,11.1,11.26,1165836,0
+SILJ.US,D,20230404,000000,11.25,11.55,11.13,11.49,2703782,0
+SILJ.US,D,20230405,000000,11.66,11.66,11.2535,11.39,1716897,0
+SILJ.US,D,20230406,000000,11.34,11.4799,11.168,11.43,704877,0
+SILJ.US,D,20230410,000000,11.36,11.36,11.2,11.36,1091515,0
+SILJ.US,D,20230411,000000,11.45,11.68,11.41,11.53,1126017,0
+SILJ.US,D,20230412,000000,11.78,11.8,11.5,11.7,1946961,0
+SILJ.US,D,20230413,000000,11.87,12.15,11.87,12.04,2129800,0
+SILJ.US,D,20230414,000000,11.88,11.9985,11.5301,11.7,2388820,0
+SILJ.US,D,20230417,000000,11.61,11.6399,11.32,11.43,1572275,0
+SILJ.US,D,20230418,000000,11.42,11.7,11.36,11.53,874366,0
+SILJ.US,D,20230419,000000,11.31,11.4,11.215,11.25,1285228,0
+SILJ.US,D,20230420,000000,11.23,11.42,11.1701,11.23,983063,0
+SILJ.US,D,20230421,000000,11.14,11.1797,10.875,10.99,1122452,0
+SILJ.US,D,20230424,000000,11,11.045,10.9,10.99,715494,0
+SILJ.US,D,20230425,000000,10.93,10.93,10.63,10.86,1124303,0
+SILJ.US,D,20230426,000000,10.97,11.03,10.78,10.81,612884,0
+SILJ.US,D,20230427,000000,10.8,10.9299,10.67,10.9,713689,0
+SILJ.US,D,20230428,000000,10.85,10.96,10.785,10.85,847993,0
+SILJ.US,D,20230501,000000,11.1,11.1889,10.81,10.81,1021693,0
+SILJ.US,D,20230502,000000,10.82,11.06,10.59,11.06,1518864,0
+SILJ.US,D,20230503,000000,11.1,11.1592,10.97,11.08,896669,0
+SILJ.US,D,20230504,000000,11.17,11.405,11.1301,11.24,1603206,0
+SILJ.US,D,20230505,000000,10.99,11.288,10.87,11.27,1184630,0
+SILJ.US,D,20230508,000000,11.28,11.38,11.2,11.29,763736,0
+SILJ.US,D,20230509,000000,11.2,11.31,11.185,11.26,498554,0
+SILJ.US,D,20230510,000000,11.36,11.39,10.83,10.91,1409286,0
+SILJ.US,D,20230511,000000,10.72,10.7701,10.335,10.35,2020191,0
+SILJ.US,D,20230512,000000,10.27,10.51,10.26,10.39,790661,0
+SILJ.US,D,20230515,000000,10.43,10.635,10.41,10.52,577620,0
+SILJ.US,D,20230516,000000,10.48,10.535,10.21,10.26,1309122,0
+SILJ.US,D,20230517,000000,10.33,10.33,10.07,10.27,1066767,0
+SILJ.US,D,20230518,000000,10.18,10.18,9.96,10.08,1114137,0
+SILJ.US,D,20230519,000000,10.1,10.27,10.04,10.1,681329,0
+SILJ.US,D,20230522,000000,10.07,10.15,10.0201,10.09,492076,0
+SILJ.US,D,20230523,000000,9.97,10.13,9.95,10.03,570195,0
+SILJ.US,D,20230524,000000,10.03,10.03,9.68,9.71,1004767,0
+SILJ.US,D,20230525,000000,9.67,9.67,9.49,9.51,948378,0
+SILJ.US,D,20230526,000000,9.72,9.7293,9.5,9.55,675914,0
+SILJ.US,D,20230530,000000,9.65,9.65,9.46,9.54,1190376,0
+SILJ.US,D,20230531,000000,9.58,9.7,9.46,9.69,1128833,0
+SILJ.US,D,20230601,000000,9.72,10.18,9.715,10.09,1690123,0
+SILJ.US,D,20230602,000000,10.09,10.2299,9.9121,9.98,927002,0
+SILJ.US,D,20230605,000000,9.94,10.06,9.44,9.99,507693,0
+SILJ.US,D,20230606,000000,9.96,10.02,9.86,10.01,576885,0
+SILJ.US,D,20230607,000000,10.01,10.23,9.81,9.85,826147,0
+SILJ.US,D,20230608,000000,9.96,10.07,9.9097,9.95,1329608,0
+SILJ.US,D,20230609,000000,9.97,9.97,9.75,9.78,815566,0
+SILJ.US,D,20230612,000000,9.73,9.74,9.58,9.69,981478,0
+SILJ.US,D,20230613,000000,9.7,9.9499,9.68,9.69,860999,0
+SILJ.US,D,20230614,000000,9.74,9.92,9.53,9.62,730438,0
+SILJ.US,D,20230615,000000,9.45,9.675,9.45,9.65,980170,0
+SILJ.US,D,20230616,000000,9.74,9.805,9.565,9.65,672708,0
+SILJ.US,D,20230620,000000,9.51,9.57,9.32,9.32,1107819,0
+SILJ.US,D,20230621,000000,9.29,9.36,9.18,9.27,1042281,0
+SILJ.US,D,20230622,000000,9.2,9.28,9.1519,9.24,748498,0
+SILJ.US,D,20230623,000000,9.27,9.36,9.1501,9.2,957709,0
+SILJ.US,D,20230626,000000,9.25,9.405,9.22,9.35,915208,0
+SILJ.US,D,20230627,000000,9.41,9.4386,9.14,9.22,925227,0
+SILJ.US,D,20230628,000000,9.14,9.18,9.0716,9.12,1162930,0
+SILJ.US,D,20230629,000000,9.05,9.2299,9.01,9.21,1188735,0
+SILJ.US,D,20230630,000000,9.22,9.39,9.18,9.38,965849,0
+SILJ.US,D,20230703,000000,9.4,9.6,9.4,9.58,607551,0
+SILJ.US,D,20230705,000000,9.59,9.625,9.34,9.34,1249754,0
+SILJ.US,D,20230706,000000,9.25,9.3117,9.04,9.09,1979752,0
+SILJ.US,D,20230707,000000,9.17,9.355,9.13,9.24,817556,0
+SILJ.US,D,20230710,000000,9.25,9.54,9.1811,9.51,999811,0
+SILJ.US,D,20230711,000000,9.56,9.6499,9.46,9.53,661909,0
+SILJ.US,D,20230712,000000,9.71,10.17,9.71,10.13,1852173,0
+SILJ.US,D,20230713,000000,10.24,10.34,10.17,10.24,2272584,0
+SILJ.US,D,20230714,000000,10.26,10.36,10.145,10.28,1578413,0
+SILJ.US,D,20230717,000000,10.15,10.355,10.06,10.32,824154,0
+SILJ.US,D,20230718,000000,10.38,10.6699,10.3613,10.6,971911,0
+SILJ.US,D,20230719,000000,10.64,10.648,10.535,10.62,888276,0
+SILJ.US,D,20230720,000000,10.6,10.63,10.29,10.29,1468561,0
+SILJ.US,D,20230721,000000,10.3,10.34,10.175,10.25,887100,0
+SILJ.US,D,20230724,000000,10.18,10.29,10.04,10.12,540266,0
+SILJ.US,D,20230725,000000,10.15,10.36,10.15,10.31,697017,0
+SILJ.US,D,20230726,000000,10.36,10.3995,10.2,10.35,780183,0
+SILJ.US,D,20230727,000000,10.26,10.2924,9.81,9.82,1661865,0
+SILJ.US,D,20230728,000000,9.88,9.97,9.835,9.95,838564,0
+SILJ.US,D,20230731,000000,10.01,10.43,10.01,10.32,1262242,0
+SILJ.US,D,20230801,000000,10.05,10.0699,9.86,9.88,1224575,0
+SILJ.US,D,20230802,000000,9.82,9.85,9.5115,9.62,1260841,0
+SILJ.US,D,20230803,000000,9.58,9.62,9.46,9.52,845388,0
+SILJ.US,D,20230804,000000,9.62,9.815,9.62,9.63,1657103,0
+SILJ.US,D,20230807,000000,9.61,9.65,9.475,9.56,906437,0
+SILJ.US,D,20230808,000000,9.39,9.5,9.3,9.49,1094687,0
+SILJ.US,D,20230809,000000,9.45,9.495,9.28,9.36,742804,0
+SILJ.US,D,20230810,000000,9.41,9.52,9.289,9.39,1320402,0
+SILJ.US,D,20230811,000000,9.34,9.54,9.34,9.53,635720,0
+SILJ.US,D,20230814,000000,9.49,9.49,9.28,9.4,1067869,0
+SILJ.US,D,20230815,000000,9.32,9.3636,9.0815,9.11,1242175,0
+SILJ.US,D,20230816,000000,9.12,9.16,9.01,9.01,827434,0
+SILJ.US,D,20230817,000000,9.1,9.15,8.9318,8.98,2176948,0
+SILJ.US,D,20230818,000000,8.97,9.0082,8.85,9,805066,0
+SILJ.US,D,20230821,000000,9.13,9.15,8.88,9,1775503,0
+SILJ.US,D,20230822,000000,9.06,9.12,8.92,9.09,810966,0
+SILJ.US,D,20230823,000000,9.21,9.51,9.21,9.43,2085606,0
+SILJ.US,D,20230824,000000,9.38,9.5,9.25,9.32,1633252,0
+SILJ.US,D,20230825,000000,9.34,9.39,9.095,9.23,1446484,0
+SILJ.US,D,20230828,000000,9.2,9.55,9.17,9.48,946618,0
+SILJ.US,D,20230829,000000,9.48,9.72,9.361,9.72,1323496,0
+SILJ.US,D,20230830,000000,9.81,9.96,9.61,9.67,1293534,0
+SILJ.US,D,20230831,000000,9.68,9.705,9.49,9.56,1067591,0
+SILJ.US,D,20230901,000000,9.64,9.77,9.44,9.44,1530341,0
+SILJ.US,D,20230905,000000,9.31,9.38,9.12,9.16,1361258,0
+SILJ.US,D,20230906,000000,9.13,9.245,9.07,9.09,1243155,0
+SILJ.US,D,20230907,000000,9.05,9.065,8.95,8.98,1244003,0
+SILJ.US,D,20230908,000000,9.02,9.1775,8.96,8.98,850630,0
+SILJ.US,D,20230911,000000,9.09,9.23,9.04,9.07,931607,0
+SILJ.US,D,20230912,000000,9.01,9.195,8.995,9.06,618245,0
+SILJ.US,D,20230913,000000,9.05,9.1541,9.01,9.05,635282,0
+SILJ.US,D,20230914,000000,9.04,9.32,9.04,9.23,1367235,0
+SILJ.US,D,20230915,000000,9.36,9.55,9.36,9.47,1172788,0
+SILJ.US,D,20230918,000000,9.5,9.5039,9.2801,9.41,1050637,0
+SILJ.US,D,20230919,000000,9.41,9.42,9.08,9.09,984066,0
+SILJ.US,D,20230920,000000,9.12,9.3,9.1,9.13,1396152,0
+SILJ.US,D,20230921,000000,9.02,9.02,8.85,8.87,1914420,0
+SILJ.US,D,20230922,000000,8.95,9.03,8.81,8.83,1199718,0
+SILJ.US,D,20230925,000000,8.83,8.83,8.6393,8.74,1171825,0
+SILJ.US,D,20230926,000000,8.65,8.71,8.43,8.44,1478910,0
+SILJ.US,D,20230927,000000,8.41,8.4763,8.23,8.32,2190923,0
+SILJ.US,D,20230928,000000,8.38,8.47,8.27,8.45,1419399,0
+SILJ.US,D,20230929,000000,8.69,8.79,8.38,8.48,1856248,0
+SILJ.US,D,20231002,000000,8.38,8.39,8.05,8.09,2187189,0
+SILJ.US,D,20231003,000000,8.1,8.1799,7.98,8.14,1915080,0
+SILJ.US,D,20231004,000000,8.11,8.1192,7.9401,8.01,1392645,0
+SILJ.US,D,20231005,000000,8,8.09,7.95,8.08,1049979,0
+SILJ.US,D,20231006,000000,8.15,8.35,8.03,8.27,1242393,0
+SILJ.US,D,20231009,000000,8.34,8.47,8.34,8.45,783895,0
+SILJ.US,D,20231010,000000,8.46,8.5,8.37,8.46,596158,0
+SILJ.US,D,20231011,000000,8.58,8.635,8.45,8.58,962406,0
+SILJ.US,D,20231012,000000,8.58,8.58,8.175,8.22,1624813,0
+SILJ.US,D,20231013,000000,8.3,8.76,8.3,8.69,2390043,0
+SILJ.US,D,20231016,000000,8.66,8.8084,8.61,8.72,602380,0
+SILJ.US,D,20231017,000000,8.72,8.94,8.65,8.94,1210493,0
+SILJ.US,D,20231018,000000,9.1365,9.14,8.79,8.83,2295142,0
+SILJ.US,D,20231019,000000,8.85,8.85,8.66,8.8,743970,0
+SILJ.US,D,20231020,000000,8.88,9.0799,8.81,8.83,1075977,0
+SILJ.US,D,20231023,000000,8.75,8.835,8.48,8.71,1103182,0
+SILJ.US,D,20231024,000000,8.58,8.7899,8.58,8.72,786114,0
+SILJ.US,D,20231025,000000,8.63,8.82,8.54,8.55,902641,0
+SILJ.US,D,20231026,000000,8.533,8.57,8.32,8.51,1102530,0
+SILJ.US,D,20231027,000000,8.57,8.67,8.39,8.64,1057351,0
+SILJ.US,D,20231030,000000,8.81,8.84,8.5501,8.58,1354003,0
+SILJ.US,D,20231031,000000,8.54,8.665,8.34,8.43,1097889,0
+SILJ.US,D,20231101,000000,8.43,8.47,8.2,8.36,1332349,0
+SILJ.US,D,20231102,000000,8.49,8.5,8.17,8.28,1348386,0
+SILJ.US,D,20231103,000000,8.41,8.84,8.41,8.75,2223815,0
+SILJ.US,D,20231106,000000,8.8,8.8,8.595,8.62,1169272,0
+SILJ.US,D,20231107,000000,8.44,8.47,8.2,8.46,1595893,0
+SILJ.US,D,20231108,000000,8.35,8.41,8.13,8.16,1585637,0
+SILJ.US,D,20231109,000000,8.2,8.4289,8.1,8.12,1126563,0
+SILJ.US,D,20231110,000000,8.04,8.0985,7.91,8.02,1315040,0
+SILJ.US,D,20231113,000000,8.01,8.1162,7.96,7.97,774767,0
+SILJ.US,D,20231114,000000,8.2,8.5599,8.1399,8.51,1482188,0
+SILJ.US,D,20231115,000000,8.57,8.625,8.45,8.56,872798,0
+SILJ.US,D,20231116,000000,8.7,8.88,8.65,8.74,1830349,0
+SILJ.US,D,20231117,000000,8.75,8.86,8.655,8.72,894125,0
+SILJ.US,D,20231120,000000,8.56,8.8,8.5231,8.8,1094371,0
+SILJ.US,D,20231121,000000,8.89,9.13,8.89,9.03,1456998,0
+SILJ.US,D,20231122,000000,9,9.1,8.8836,8.95,1735959,0
+SILJ.US,D,20231124,000000,9.04,9.2476,9.005,9.16,968829,0
+SILJ.US,D,20231127,000000,9.35,9.39,9.2,9.32,1543794,0
+SILJ.US,D,20231128,000000,9.44,9.69,9.34,9.69,1869518,0
+SILJ.US,D,20231129,000000,9.7,9.75,9.6,9.71,1516773,0
+SILJ.US,D,20231130,000000,9.66,9.8,9.55,9.79,1863220,0
+SILJ.US,D,20231201,000000,9.76,10.09,9.68,10.08,2272333,0
+SILJ.US,D,20231204,000000,9.89,9.94,9.7,9.83,2198333,0
+SILJ.US,D,20231205,000000,9.66,9.74,9.48,9.57,1600790,0
+SILJ.US,D,20231206,000000,9.65,9.78,9.54,9.54,1017104,0
+SILJ.US,D,20231207,000000,9.56,9.615,9.43,9.52,865787,0
+SILJ.US,D,20231208,000000,9.38,9.59,9.31,9.43,1205273,0
+SILJ.US,D,20231211,000000,9.38,9.38,9.19,9.31,1772709,0
+SILJ.US,D,20231212,000000,9.28,9.35,8.951,8.99,2999230,0
+SILJ.US,D,20231213,000000,9,9.71,8.95,9.69,2036522,0
+SILJ.US,D,20231214,000000,9.94,10.17,9.81,9.91,3696223,0
+SILJ.US,D,20231215,000000,9.81,10,9.805,9.9,1591285,0
+SILJ.US,D,20231218,000000,9.96,9.96,9.75,9.82,1204803,0
+SILJ.US,D,20231219,000000,9.86,10.29,9.86,10.25,1629063,0
+SILJ.US,D,20231220,000000,10.33,10.3682,9.97,9.99,1464232,0
+SILJ.US,D,20231221,000000,10.2,10.2699,10.11,10.23,1173666,0
+SILJ.US,D,20231222,000000,10.41,10.615,10.2619,10.3,1492264,0
+SILJ.US,D,20231226,000000,10.35,10.37,10.195,10.36,805304,0
+SILJ.US,D,20231227,000000,10.37,10.5,10.34,10.44,1106107,0
+SILJ.US,D,20231228,000000,10.35,10.4471,10.12,10.13,1897579,0
+SILJ.US,D,20231229,000000,10.02,10.105,9.93,10,2058995,0
+SILJ.US,D,20240102,000000,10.04,10.07,9.78,9.81,1564551,0
+SILJ.US,D,20240103,000000,9.64,9.68,9.44,9.5,1929053,0
+SILJ.US,D,20240104,000000,9.45,9.58,9.39,9.53,1012269,0
+SILJ.US,D,20240105,000000,9.54,9.76,9.44,9.51,1171125,0
+SILJ.US,D,20240108,000000,9.38,9.55,9.32,9.48,735796,0
+SILJ.US,D,20240109,000000,9.52,9.58,9.3101,9.32,989561,0
+SILJ.US,D,20240110,000000,9.31,9.41,9.23,9.35,1432128,0
+SILJ.US,D,20240111,000000,9.35,9.399,9.1,9.22,1160820,0
+SILJ.US,D,20240112,000000,9.5,9.76,9.5,9.57,1505948,0
+SILJ.US,D,20240116,000000,9.4,9.44,9.1301,9.15,1295642,0
+SILJ.US,D,20240117,000000,9.05,9.07,8.79,8.86,1869615,0
+SILJ.US,D,20240118,000000,8.88,8.88,8.75,8.84,1067556,0
+SILJ.US,D,20240119,000000,8.93,8.948,8.69,8.85,887356,0
+SILJ.US,D,20240122,000000,8.76,8.98,8.675,8.9,1209019,0
+SILJ.US,D,20240123,000000,8.97,9.07,8.915,9.04,1060693,0
+SILJ.US,D,20240124,000000,9.17,9.29,8.905,8.95,1361202,0
+SILJ.US,D,20240125,000000,9.1,9.185,9.0512,9.14,1395332,0
+SILJ.US,D,20240126,000000,9.14,9.22,9.09,9.16,714002,0
+SILJ.US,D,20240129,000000,9.23,9.23,9.05,9.17,915764,0
+SILJ.US,D,20240130,000000,9.14,9.14,8.8,8.84,1533767,0
+SILJ.US,D,20240131,000000,8.87,9.03,8.72,8.72,1203946,0
+SILJ.US,D,20240201,000000,8.74,9.1,8.74,9.05,1476014,0
+SILJ.US,D,20240202,000000,8.85,8.86,8.65,8.81,2229146,0
+SILJ.US,D,20240205,000000,8.66,8.66,8.48,8.57,1093227,0
+SILJ.US,D,20240206,000000,8.59,8.71,8.552,8.68,1131293,0
+SILJ.US,D,20240207,000000,8.69,8.69,8.52,8.53,773587,0
+SILJ.US,D,20240208,000000,8.49,8.55,8.46,8.52,596575,0
+SILJ.US,D,20240209,000000,8.5,8.5024,8.36,8.43,1024786,0
+SILJ.US,D,20240212,000000,8.39,8.585,8.39,8.52,729651,0
+SILJ.US,D,20240213,000000,8.28,8.31,7.91,7.97,3025535,0
+SILJ.US,D,20240214,000000,8.04,8.06,7.93,8.03,1769711,0
+SILJ.US,D,20240215,000000,8.24,8.36,8.185,8.26,1741877,0
+SILJ.US,D,20240216,000000,8.26,8.33,8.16,8.25,1783962,0
+SILJ.US,D,20240220,000000,8.28,8.3,8.1,8.18,1033949,0
+SILJ.US,D,20240221,000000,8.16,8.16,7.98,8.06,1101345,0
+SILJ.US,D,20240222,000000,8.05,8.09,7.975,8.01,1259682,0
+SILJ.US,D,20240223,000000,8.06,8.135,7.89,8.11,1320549,0
+SILJ.US,D,20240226,000000,8.07,8.07,7.94,8.04,1185820,0
+SILJ.US,D,20240227,000000,8.04,8.09,7.98,8.01,1116355,0
+SILJ.US,D,20240228,000000,7.99,7.99,7.8,7.84,1518587,0
+SILJ.US,D,20240229,000000,8.05,8.12,7.9699,8.01,1317550,0
+SILJ.US,D,20240301,000000,8.09,8.3499,7.955,8.3,1797803,0
+SILJ.US,D,20240304,000000,8.42,8.73,8.415,8.72,2403179,0
+SILJ.US,D,20240305,000000,8.85,8.87,8.68,8.72,1710439,0
+SILJ.US,D,20240306,000000,8.86,9.04,8.81,8.94,1533832,0
+SILJ.US,D,20240307,000000,9.06,9.125,8.93,9.12,1752123,0
+SILJ.US,D,20240308,000000,9.16,9.21,9,9.08,1524165,0
+SILJ.US,D,20240311,000000,9.12,9.49,9.05,9.38,2292921,0
+SILJ.US,D,20240312,000000,9.26,9.34,9.12,9.34,1906546,0
+SILJ.US,D,20240313,000000,9.4,9.62,9.35,9.56,2603270,0
+SILJ.US,D,20240314,000000,9.59,9.6049,9.3801,9.45,1924898,0
+SILJ.US,D,20240315,000000,9.48,9.6,9.37,9.56,1757954,0
+SILJ.US,D,20240318,000000,9.6,9.61,9.4,9.43,1414987,0
+SILJ.US,D,20240319,000000,9.3,9.34,9.15,9.17,1591289,0
+SILJ.US,D,20240320,000000,9.16,9.755,9.1,9.67,2921599,0
+SILJ.US,D,20240321,000000,9.84,9.87,9.56,9.59,2309894,0
+SILJ.US,D,20240322,000000,9.53,9.62,9.43,9.46,1177280,0
+SILJ.US,D,20240325,000000,9.56,9.71,9.46,9.46,788115,0
+SILJ.US,D,20240326,000000,9.65,9.68,9.39,9.41,909409,0
+SILJ.US,D,20240327,000000,9.5,9.71,9.43,9.69,953526,0
+SILJ.US,D,20240328,000000,9.79,10.01,9.7,9.93,1617101,0
+SILJ.US,D,20240401,000000,10.15,10.28,9.9922,10.12,2321054,0
+SILJ.US,D,20240402,000000,10.31,10.4175,10.19,10.4,2367022,0
+SILJ.US,D,20240403,000000,10.54,11.02,10.5,11.02,5185295,0
+SILJ.US,D,20240404,000000,11.04,11.07,10.75,10.8,3231934,0
+SILJ.US,D,20240405,000000,10.75,11.21,10.65,11.13,3700254,0
+SILJ.US,D,20240408,000000,11.4,11.49,11.01,11.19,4590523,0
+SILJ.US,D,20240409,000000,11.4,11.61,11.315,11.42,5205161,0
+SILJ.US,D,20240410,000000,11.08,11.44,10.97,11.26,3440081,0
+SILJ.US,D,20240411,000000,11.36,11.48,11.12,11.46,2959741,0
+SILJ.US,D,20240412,000000,11.92,12.02,11.08,11.19,6693078,0
+SILJ.US,D,20240415,000000,11.35,11.41,10.92,11.08,4275463,0
+SILJ.US,D,20240416,000000,10.9,10.95,10.62,10.91,2653980,0
+SILJ.US,D,20240417,000000,11.01,11.24,10.845,10.99,2454545,0
+SILJ.US,D,20240418,000000,11.16,11.2398,10.97,11.05,1398974,0
+SILJ.US,D,20240419,000000,11.07,11.27,11.06,11.21,2207091,0
+SILJ.US,D,20240422,000000,10.71,10.97,10.59,10.77,2938159,0
+SILJ.US,D,20240423,000000,10.7,11.105,10.6,11.06,1666489,0
+SILJ.US,D,20240424,000000,10.96,11.07,10.9122,11.05,1349677,0
+SILJ.US,D,20240425,000000,11.05,11.42,10.91,11.34,2826818,0
+SILJ.US,D,20240426,000000,11.5,11.5744,11.26,11.48,1096356,0
+SILJ.US,D,20240429,000000,11.57,11.65,11.29,11.51,1359848,0
+SILJ.US,D,20240430,000000,11.13,11.25,10.92,10.93,2368283,0
+SILJ.US,D,20240501,000000,10.97,11.36,10.89,11,1533255,0
+SILJ.US,D,20240502,000000,10.91,11.12,10.81,11.01,1457803,0
+SILJ.US,D,20240503,000000,11.14,11.23,10.925,11.03,1517068,0
+SILJ.US,D,20240506,000000,11.4,11.505,11.33,11.41,2507755,0
+SILJ.US,D,20240507,000000,11.35,11.5007,11.33,11.44,1345486,0
+SILJ.US,D,20240508,000000,11.37,11.5299,11.3,11.37,1164245,0
+SILJ.US,D,20240509,000000,11.56,12.03,11.56,12.01,3485776,0
+SILJ.US,D,20240510,000000,12.16,12.23,11.85,11.87,2461820,0
+SILJ.US,D,20240513,000000,11.84,11.95,11.63,11.75,1381732,0
+SILJ.US,D,20240514,000000,11.95,11.9769,11.77,11.94,1727415,0
+SILJ.US,D,20240515,000000,12.2,12.3,11.81,12.15,3412294,0
+SILJ.US,D,20240516,000000,12.08,12.25,11.9724,12.1,2096662,0
+SILJ.US,D,20240517,000000,12.43,12.75,12.31,12.74,4490502,0
+SILJ.US,D,20240520,000000,12.98,13.1199,12.64,13.04,6790941,0
+SILJ.US,D,20240521,000000,12.97,13.0599,12.85,12.95,2199198,0
+SILJ.US,D,20240522,000000,12.87,12.87,12.36,12.41,3115523,0
+SILJ.US,D,20240523,000000,12.48,12.5,12.08,12.12,2552391,0
+SILJ.US,D,20240524,000000,12.29,12.441,12.2201,12.29,1041320,0
+SILJ.US,D,20240528,000000,12.75,12.85,12.6399,12.78,2854904,0
+SILJ.US,D,20240529,000000,12.52,12.6899,12.49,12.57,1881019,0
+SILJ.US,D,20240530,000000,12.48,12.8,12.45,12.64,1508014,0
+SILJ.US,D,20240531,000000,12.82,12.855,12.41,12.54,1830591,0
+SILJ.US,D,20240603,000000,12.55,12.59,12.36,12.42,2378161,0
+SILJ.US,D,20240604,000000,12.13,12.159,11.76,11.8,2873031,0
+SILJ.US,D,20240605,000000,11.86,11.99,11.65,11.95,1688803,0
+SILJ.US,D,20240606,000000,12.04,12.43,12.04,12.36,1812025,0
+SILJ.US,D,20240607,000000,11.89,11.94,11.4401,11.49,4167931,0
+SILJ.US,D,20240610,000000,11.57,11.625,11.37,11.58,1200840,0
+SILJ.US,D,20240611,000000,11.43,11.5301,11.34,11.51,1465317,0
+SILJ.US,D,20240612,000000,11.85,11.94,11.48,11.55,1743644,0
+SILJ.US,D,20240613,000000,11.5,11.585,11.17,11.25,1927882,0
+SILJ.US,D,20240614,000000,11.38,11.4,11.18,11.39,1216138,0
+SILJ.US,D,20240617,000000,11.24,11.37,11.15,11.29,1420998,0
+SILJ.US,D,20240618,000000,11.21,11.555,11.18,11.51,981923,0
+SILJ.US,D,20240620,000000,11.73,11.88,11.62,11.85,1615355,0
+SILJ.US,D,20240621,000000,11.84,11.84,11.45,11.56,2145541,0
+SILJ.US,D,20240624,000000,11.51,11.72,11.4601,11.5,848133,0
+SILJ.US,D,20240625,000000,11.45,11.46,11.2601,11.27,1675377,0
+SILJ.US,D,20240626,000000,11.13,11.335,11.03,11.26,1125769,0
+SILJ.US,D,20240627,000000,11.4,11.469,11.3,11.31,719784,0
+SILJ.US,D,20240628,000000,11.47,11.5097,11.21,11.32,1127513,0
+SILJ.US,D,20240701,000000,11.4,11.4299,11.165,11.19,757498,0
+SILJ.US,D,20240702,000000,11.19,11.37,11.11,11.26,1141024,0
+SILJ.US,D,20240703,000000,11.57,11.865,11.55,11.77,1945119,0
+SILJ.US,D,20240705,000000,11.98,12.18,11.9,12.12,2075207,0
+SILJ.US,D,20240708,000000,12.09,12.18,11.936,12.18,1572432,0
+SILJ.US,D,20240709,000000,12.2,12.25,11.93,12.05,787103,0
+SILJ.US,D,20240710,000000,12.22,12.6,12.15,12.59,2136453,0
+SILJ.US,D,20240711,000000,13.07,13.11,12.69,13.06,2853034,0
+SILJ.US,D,20240712,000000,12.76,13.09,12.72,12.99,2102607,0
+SILJ.US,D,20240715,000000,13.04,13.11,12.76,12.89,1858147,0
+SILJ.US,D,20240716,000000,13.05,13.39,12.87,13.35,2433421,0
+SILJ.US,D,20240717,000000,13.27,13.408,12.91,12.97,1927525,0
+SILJ.US,D,20240718,000000,13,13.04,12.48,12.56,2191462,0
+SILJ.US,D,20240719,000000,12.16,12.53,11.99,12.32,3008754,0
+SILJ.US,D,20240722,000000,12.25,12.43,12.15,12.38,1608144,0
+SILJ.US,D,20240723,000000,12.35,12.455,12.29,12.4,1075311,0
+SILJ.US,D,20240724,000000,12.53,12.735,12.205,12.22,1844206,0
+SILJ.US,D,20240725,000000,11.73,12.0299,11.71,11.9,2443716,0
+SILJ.US,D,20240726,000000,12.09,12.15,11.9426,12.05,994337,0
+SILJ.US,D,20240729,000000,12.13,12.15,11.81,12.07,894894,0
+SILJ.US,D,20240730,000000,12.19,12.3,12,12.2,1585610,0
+SILJ.US,D,20240731,000000,12.53,12.695,12.41,12.63,2015154,0
+SILJ.US,D,20240801,000000,12.63,12.64,11.81,12,2541910,0
+SILJ.US,D,20240802,000000,12.17,12.195,11.325,11.46,3247467,0
+SILJ.US,D,20240805,000000,10.5,11.07,10.17,10.91,3153773,0
+SILJ.US,D,20240806,000000,10.87,11.18,10.7701,11.02,1195012,0
+SILJ.US,D,20240807,000000,11.25,11.3,10.625,10.66,1994466,0
+SILJ.US,D,20240808,000000,10.87,10.9701,10.67,10.86,2081967,0
+SILJ.US,D,20240809,000000,10.95,10.98,10.765,10.95,1184101,0
+SILJ.US,D,20240812,000000,11.07,11.3487,10.92,11.29,1407826,0
+SILJ.US,D,20240813,000000,11.19,11.545,11.18,11.51,976908,0
+SILJ.US,D,20240814,000000,11.49,11.535,11.285,11.49,900782,0
+SILJ.US,D,20240815,000000,11.72,11.835,11.4823,11.77,1812863,0
+SILJ.US,D,20240816,000000,11.84,12.06,11.775,12.04,1867199,0
+SILJ.US,D,20240819,000000,12.09,12.42,12.025,12.39,1543518,0
+SILJ.US,D,20240820,000000,12.69,12.69,12.36,12.51,1648031,0
+SILJ.US,D,20240821,000000,12.5,12.7199,12.375,12.69,2352695,0
+SILJ.US,D,20240822,000000,12.622,12.622,12.18,12.28,1538574,0
+SILJ.US,D,20240823,000000,12.49,12.56,12.23,12.46,2014591,0
+SILJ.US,D,20240826,000000,12.58,12.62,12.34,12.43,1014371,0
+SILJ.US,D,20240827,000000,12.25,12.42,12.2,12.39,887976,0
+SILJ.US,D,20240828,000000,12.11,12.125,11.86,11.98,1340293,0
+SILJ.US,D,20240829,000000,12.06,12.17,12.02,12.04,1478752,0
+SILJ.US,D,20240830,000000,12.07,12.08,11.81,11.98,1106857,0
+SILJ.US,D,20240903,000000,11.74,11.74,11.1401,11.21,2875326,0
+SILJ.US,D,20240904,000000,11.21,11.3477,11.08,11.13,1531223,0
+SILJ.US,D,20240905,000000,11.5,11.5,11.18,11.23,1594024,0
+SILJ.US,D,20240906,000000,11.2,11.25,10.82,10.83,1746699,0
+SILJ.US,D,20240909,000000,10.89,11.06,10.89,10.96,1157979,0
+SILJ.US,D,20240910,000000,11,11.12,10.82,11.12,1069782,0
+SILJ.US,D,20240911,000000,11.01,11.4,10.935,11.39,911244,0
+SILJ.US,D,20240912,000000,11.64,12.42,11.61,12.28,3978211,0
+SILJ.US,D,20240913,000000,12.6,12.81,12.54,12.8,3209997,0
+SILJ.US,D,20240916,000000,12.85,12.91,12.6186,12.8,1878898,0
+SILJ.US,D,20240917,000000,12.77,12.9,12.6,12.66,2375676,0
+SILJ.US,D,20240918,000000,12.73,13.18,12.4189,12.43,4651227,0
+SILJ.US,D,20240919,000000,12.9,12.9698,12.59,12.69,2961763,0
+SILJ.US,D,20240920,000000,12.95,12.95,12.71,12.9,1776457,0
+SILJ.US,D,20240923,000000,12.94,13.116,12.71,12.75,1657749,0
+SILJ.US,D,20240924,000000,12.9,13.54,12.8,13.47,3520380,0
+SILJ.US,D,20240925,000000,13.35,13.61,13.31,13.45,1850626,0
+SILJ.US,D,20240926,000000,13.67,13.88,13.555,13.7,2780892,0
+SILJ.US,D,20240927,000000,13.74,13.74,13.1902,13.27,2878883,0
+SILJ.US,D,20240930,000000,12.9713,13.09,12.76,12.89,2569229,0
+SILJ.US,D,20241001,000000,13.05,13.26,12.88,13.06,2389179,0
+SILJ.US,D,20241002,000000,13.2,13.34,12.98,13.17,2290819,0
+SILJ.US,D,20241003,000000,12.98,13.08,12.83,13.05,1712707,0
+SILJ.US,D,20241004,000000,13.05,13.405,12.96,13.04,2968764,0
+SILJ.US,D,20241007,000000,12.94,12.94,12.68,12.78,2410649,0
+SILJ.US,D,20241008,000000,12.64,12.75,12.48,12.74,1419918,0
+SILJ.US,D,20241009,000000,12.68,12.75,12.47,12.74,1257034,0
+SILJ.US,D,20241010,000000,12.81,13.295,12.7113,13.26,3433119,0
+SILJ.US,D,20241011,000000,13.42,13.56,13.31,13.31,1586569,0
+SILJ.US,D,20241014,000000,13.25,13.35,13.1436,13.31,1154150,0
+SILJ.US,D,20241015,000000,13.23,13.45,13.12,13.44,1522018,0
+SILJ.US,D,20241016,000000,13.66,13.87,13.45,13.45,2310871,0
+SILJ.US,D,20241017,000000,13.57,13.7153,13.44,13.53,1767745,0
+SILJ.US,D,20241018,000000,13.81,14.55,13.7201,14.49,5005135,0
+SILJ.US,D,20241021,000000,15,15.17,14.635,14.77,5849311,0
+SILJ.US,D,20241022,000000,15,15.18,14.9,15.08,4251377,0
+SILJ.US,D,20241023,000000,14.73,14.8097,14.525,14.72,4206451,0
+SILJ.US,D,20241024,000000,14.86,14.9,14.3,14.68,3064943,0
+SILJ.US,D,20241025,000000,14.54,14.66,14.28,14.35,2289203,0
+SILJ.US,D,20241028,000000,14.35,14.455,14.25,14.31,1610280,0
+SILJ.US,D,20241029,000000,14.53,14.69,14.39,14.66,3579643,0
+SILJ.US,D,20241030,000000,14.53,14.53,14.13,14.31,3124158,0
+SILJ.US,D,20241031,000000,14,14.015,13.52,13.77,3803524,0
+SILJ.US,D,20241101,000000,13.93,13.99,13.49,13.5,3140216,0
+SILJ.US,D,20241104,000000,13.66,13.675,13.32,13.36,1855819,0
+SILJ.US,D,20241105,000000,13.51,13.6789,13.33,13.37,1869707,0
+SILJ.US,D,20241106,000000,12.67,13.155,12.4,13.06,3483784,0
+SILJ.US,D,20241107,000000,13.29,13.63,13.18,13.6,3985839,0
+SILJ.US,D,20241108,000000,13.41,13.42,13.01,13.17,3167304,0
+SILJ.US,D,20241111,000000,12.81,12.81,12.165,12.41,5331158,0
+SILJ.US,D,20241112,000000,12.39,12.42,12.025,12.24,2386070,0
+SILJ.US,D,20241113,000000,12.355,12.42,11.73,11.75,4460273,0
+SILJ.US,D,20241114,000000,11.68,12.01,11.6303,11.8,3305840,0
+SILJ.US,D,20241115,000000,12.0099,12.065,11.6733,11.73,3198801,0
+SILJ.US,D,20241118,000000,12.165,12.3299,12.08,12.17,3449683,0
+SILJ.US,D,20241119,000000,12.21,12.295,12.0199,12.28,3227510,0
+SILJ.US,D,20241120,000000,12.17,12.17,11.955,12.01,3199995,0
+SILJ.US,D,20241121,000000,12.1,12.1695,11.9111,12.1,1945718,0
+SILJ.US,D,20241122,000000,12.24,12.25,12.03,12.07,2406479,0
+SILJ.US,D,20241125,000000,11.655,11.8,11.55,11.69,3398269,0
+SILJ.US,D,20241126,000000,11.745,11.7893,11.575,11.72,1247717,0
+SILJ.US,D,20241127,000000,11.78,11.99,11.695,11.79,1844278,0
+SILJ.US,D,20241129,000000,11.975,12.015,11.82,11.86,1311014,0
+SILJ.US,D,20241202,000000,11.8,11.8,11.555,11.61,1634750,0
+SILJ.US,D,20241203,000000,11.805,12.185,11.75,12.08,3638123,0
+SILJ.US,D,20241204,000000,12.16,12.24,11.9721,12.03,2063454,0
+SILJ.US,D,20241205,000000,12.03,12.14,11.84,12.05,2279678,0
+SILJ.US,D,20241206,000000,11.98,12,11.675,11.79,2155441,0
+SILJ.US,D,20241209,000000,12.19,12.7099,12.19,12.29,4067931,0
+SILJ.US,D,20241210,000000,12.4,12.5,12.18,12.21,3193700,0
+SILJ.US,D,20241211,000000,12.3,12.678,12.24,12.63,2321100,0
+SILJ.US,D,20241212,000000,12.345,12.35,12,12.02,2819950,0
+SILJ.US,D,20241213,000000,11.78,11.91,11.6048,11.7,3270396,0
+SILJ.US,D,20241216,000000,11.75,11.77,11.53,11.56,1277124,0
+SILJ.US,D,20241217,000000,11.4005,11.56,11.3,11.51,2096312,0
+SILJ.US,D,20241218,000000,11.45,11.46,10.83,10.88,3551793,0
+SILJ.US,D,20241219,000000,10.89,11.0359,10.755,10.8,2861867,0
+SILJ.US,D,20241220,000000,10.845,11.08,10.76,10.89,2190607,0
+SILJ.US,D,20241223,000000,10.87,10.95,10.725,10.91,1928632,0
+SILJ.US,D,20241224,000000,10.895,10.95,10.8,10.95,650163,0
+SILJ.US,D,20241226,000000,10.91,11.09,10.87,10.94,1362293,0
+SILJ.US,D,20241227,000000,10.87,10.88,10.71,10.81,2145754,0
+SILJ.US,D,20241230,000000,10.01,10.04,9.72,9.81,4370382,0
+SILJ.US,D,20241231,000000,9.79,9.9961,9.77,9.93,4174550,0
+SILJ.US,D,20250102,000000,10.14,10.52,10.12,10.52,2523014,0
+SILJ.US,D,20250103,000000,10.55,10.55,10.31,10.34,3348241,0
+SILJ.US,D,20250106,000000,10.425,10.57,10.25,10.31,3339548,0
+SILJ.US,D,20250107,000000,10.54,10.725,10.31,10.41,3190615,0
+SILJ.US,D,20250108,000000,10.5,10.545,10.32,10.52,3184333,0
+SILJ.US,D,20250110,000000,10.74,10.77,10.375,10.46,2612211,0
+SILJ.US,D,20250113,000000,10.21,10.2293,10.04,10.12,1734487,0
+SILJ.US,D,20250114,000000,10.17,10.6,10.16,10.54,2832299,0
+SILJ.US,D,20250115,000000,10.84,10.8498,10.455,10.62,2138747,0
+SILJ.US,D,20250116,000000,10.685,10.76,10.515,10.54,2273277,0
+SILJ.US,D,20250117,000000,10.4,10.6967,10.31,10.57,3669293,0
+SILJ.US,D,20250121,000000,10.74,10.95,10.7,10.78,2855590,0
+SILJ.US,D,20250122,000000,10.79,10.8487,10.55,10.68,2238775,0
+SILJ.US,D,20250123,000000,10.47,10.66,10.43,10.66,2463607,0
+SILJ.US,D,20250124,000000,10.81,10.93,10.695,10.74,2153782,0
+SILJ.US,D,20250127,000000,10.49,10.51,10.26,10.34,1930327,0
+SILJ.US,D,20250128,000000,10.35,10.55,10.26,10.49,1728189,0
+SILJ.US,D,20250129,000000,10.555,10.76,10.49,10.67,2649453,0
+SILJ.US,D,20250130,000000,10.97,11.37,10.9401,11.23,5124559,0
+SILJ.US,D,20250131,000000,11.25,11.26,10.89,10.95,5535253,0
+SILJ.US,D,20250203,000000,10.96,11.2899,10.867,11.11,2586875,0
+SILJ.US,D,20250204,000000,11.235,11.49,11.19,11.42,2578706,0
+SILJ.US,D,20250205,000000,11.56,11.875,11.55,11.68,4003654,0
+SILJ.US,D,20250206,000000,11.6888,11.6888,11.455,11.61,2272574,0
+SILJ.US,D,20250207,000000,11.7,11.86,11.4301,11.44,3403969,0
+SILJ.US,D,20250210,000000,11.81,11.91,11.645,11.74,2213613,0
+SILJ.US,D,20250211,000000,11.6,11.67,11.46,11.51,2022473,0
+SILJ.US,D,20250212,000000,11.53,12,11.51,11.89,3358683,0
+SILJ.US,D,20250213,000000,11.95,11.97,11.72,11.93,1518291,0
+SILJ.US,D,20250214,000000,12.1901,12.22,11.3601,11.41,3892407,0
+SILJ.US,D,20250218,000000,11.565,11.5789,11.33,11.41,3322197,0
+SILJ.US,D,20250219,000000,11.32,11.33,11.17,11.32,2284725,0
+SILJ.US,D,20250220,000000,11.33,11.62,11.31,11.55,2361737,0
+SILJ.US,D,20250221,000000,11.48,11.485,10.98,11.03,3712363,0
+SILJ.US,D,20250224,000000,11.085,11.0999,10.755,11.05,2491727,0
+SILJ.US,D,20250225,000000,10.97,11,10.6095,10.83,3551747,0
+SILJ.US,D,20250226,000000,10.82,11.23,10.8,11.08,2528220,0
+SILJ.US,D,20250227,000000,10.92,11.0101,10.59,10.59,2584354,0
+SILJ.US,D,20250228,000000,10.45,10.69,10.35,10.69,2722040,0
+SILJ.US,D,20250303,000000,10.89,11.05,10.5374,10.61,2329801,0
+SILJ.US,D,20250304,000000,10.78,10.825,10.3295,10.7,3554010,0
+SILJ.US,D,20250305,000000,10.765,11.3399,10.74,11.32,3319831,0
+SILJ.US,D,20250306,000000,11.185,11.47,11.1407,11.25,2757634,0
+SILJ.US,D,20250307,000000,11.255,11.545,11.07,11.32,2757715,0
+SILJ.US,D,20250310,000000,11.2,11.239,10.66,10.78,3176292,0
+SILJ.US,D,20250311,000000,10.955,11.5281,10.91,11.48,4915501,0
+SILJ.US,D,20250312,000000,11.52,11.82,11.47,11.76,4243865,0
+SILJ.US,D,20250313,000000,11.805,12.24,11.76,12.14,5787270,0
+SILJ.US,D,20250314,000000,12.38,12.38,12.11,12.28,3181545,0
+SILJ.US,D,20250317,000000,12.2902,12.67,12.2902,12.66,3972514,0
+SILJ.US,D,20250318,000000,12.96,12.98,12.6901,12.71,4336525,0
+SILJ.US,D,20250319,000000,12.63,12.78,12.46,12.65,4349937,0
+SILJ.US,D,20250320,000000,12.4019,12.71,12.32,12.59,2103583,0
+SILJ.US,D,20250321,000000,12.402,12.4301,12.1801,12.39,2544395,0
+SILJ.US,D,20250324,000000,12.48,12.555,12.345,12.46,2776819,0
+SILJ.US,D,20250325,000000,12.7,12.96,12.525,12.53,3264713,0
+SILJ.US,D,20250326,000000,12.6,12.6,12.265,12.33,2662917,0
+SILJ.US,D,20250327,000000,12.46,12.74,12.3644,12.62,4360515,0
+SILJ.US,D,20250328,000000,12.705,12.779,12.13,12.22,6247835,0
+SILJ.US,D,20250331,000000,12.25,12.25,11.7,12.12,3914853,0
+SILJ.US,D,20250401,000000,12.04,12.13,11.77,11.93,3843726,0
+SILJ.US,D,20250402,000000,11.9238,12.05,11.74,11.99,2883817,0
+SILJ.US,D,20250403,000000,11.21,11.95,11.12,11.69,5452640,0
+SILJ.US,D,20250404,000000,11.2,11.3882,10.35,10.46,6679503,0
+SILJ.US,D,20250407,000000,10.35,11.11,10.01,10.42,3349699,0
+SILJ.US,D,20250408,000000,10.895,10.95,10.1037,10.2,3432277,0
+SILJ.US,D,20250409,000000,10.64,11.44,10.415,11.33,5457940,0
+SILJ.US,D,20250410,000000,11.3089,11.77,11.22,11.6,4913884,0
+SILJ.US,D,20250411,000000,12.21,12.44,12.07,12.35,5038126,0
+SILJ.US,D,20250414,000000,12.235,12.6799,12.195,12.64,3057512,0
+SILJ.US,D,20250415,000000,12.69,12.77,12.5241,12.63,1774954,0
+SILJ.US,D,20250416,000000,13.035,13.2,12.75,12.86,4291979,0
+SILJ.US,D,20250417,000000,12.7601,12.81,12.46,12.59,3388119,0
+SILJ.US,D,20250421,000000,13.011,13.09,12.41,12.62,3925056,0
+SILJ.US,D,20250422,000000,12.74,12.75,12.19,12.21,5225542,0
+SILJ.US,D,20250423,000000,11.92,12.43,11.89,12.3,4836346,0
+SILJ.US,D,20250424,000000,12.4654,12.54,12.275,12.48,2036844,0
+SILJ.US,D,20250425,000000,12.05,12.345,12.05,12.3,1692884,0
+SILJ.US,D,20250428,000000,12.26,12.39,12.1202,12.37,1485912,0
+SILJ.US,D,20250429,000000,12.35,12.465,12.1844,12.2,2333307,0
+SILJ.US,D,20250430,000000,12.01,12.28,12,12.27,2298637,0
+SILJ.US,D,20250501,000000,12.025,12.05,11.765,11.81,3171435,0
+SILJ.US,D,20250502,000000,11.98,12.02,11.57,11.69,2978291,0
+SILJ.US,D,20250505,000000,11.94,12.01,11.7149,11.95,2457073,0
+SILJ.US,D,20250506,000000,12.24,12.545,12.05,12.54,3306378,0
+SILJ.US,D,20250507,000000,12.3101,12.45,12.195,12.3,2382371,0
+SILJ.US,D,20250508,000000,12.405,12.4801,12.15,12.15,2248029,0
+SILJ.US,D,20250509,000000,12.34,12.74,12.24,12.73,2511169,0
+SILJ.US,D,20250512,000000,12.465,12.48,12.07,12.13,4292879,0
+SILJ.US,D,20250513,000000,12.235,12.3,12.04,12.19,2732969,0
+SILJ.US,D,20250514,000000,11.93,11.97,11.73,11.85,2741106,0
+SILJ.US,D,20250515,000000,11.9291,12.03,11.73,12.03,2037010,0
+SILJ.US,D,20250516,000000,11.8,11.94,11.71,11.93,2180094,0
+SILJ.US,D,20250519,000000,12.01,12.105,11.8865,12.08,1472680,0
+SILJ.US,D,20250520,000000,12.14,12.58,12.0975,12.56,2890957,0
+SILJ.US,D,20250521,000000,12.61,12.84,12.6,12.77,3708912,0
+SILJ.US,D,20250522,000000,12.66,12.7272,12.43,12.63,1920699,0
+SILJ.US,D,20250523,000000,12.81,12.895,12.6346,12.84,1919133,0
+SILJ.US,D,20250527,000000,12.69,13.149,12.68,13,3685451,0
+SILJ.US,D,20250528,000000,12.99,13.205,12.91,13.16,2952627,0
+SILJ.US,D,20250529,000000,13.2803,13.3598,13,13.02,3013779,0
+SILJ.US,D,20250530,000000,12.92,13.08,12.7801,13.06,3053758,0
+SILJ.US,D,20250602,000000,13.425,14.08,13.4,14.01,7420695,0
+SILJ.US,D,20250603,000000,13.88,14.18,13.77,14.18,4349709,0
+SILJ.US,D,20250604,000000,14.21,14.45,14.21,14.43,5697979,0
+SILJ.US,D,20250605,000000,15.04,15.53,15.02,15.21,11673355,0
+SILJ.US,D,20250606,000000,15.295,15.34,14.8946,14.98,8861323,0
+SILJ.US,D,20250609,000000,15.145,15.3,15.06,15.15,5909272,0
+SILJ.US,D,20250610,000000,15.1978,15.1978,14.78,14.92,5367962,0
+SILJ.US,D,20250611,000000,14.92,15.02,14.725,14.84,5374414,0
+SILJ.US,D,20250612,000000,14.99,15.13,14.89,14.93,4839854,0
+SILJ.US,D,20250613,000000,15.0331,15.11,14.86,14.99,5350810,0
+SILJ.US,D,20250616,000000,15.02,15.148,14.89,14.97,3440187,0
+SILJ.US,D,20250617,000000,15.2,15.2,14.86,15.11,6582506,0
+SILJ.US,D,20250618,000000,15.07,15.18,14.84,14.85,3691767,0
+SILJ.US,D,20250620,000000,14.75,14.88,14.515,14.57,4235294,0
+SILJ.US,D,20250623,000000,14.57,14.91,14.5003,14.66,5524139,0
+SILJ.US,D,20250624,000000,14.3972,14.5397,14.115,14.46,4655795,0
+SILJ.US,D,20250625,000000,14.43,14.56,14.38,14.53,6557534,0
+SILJ.US,D,20250626,000000,14.678,14.91,14.5525,14.91,6120806,0
+SILJ.US,D,20250627,000000,14.4,14.5299,14.21,14.4,6262466,0
+SILJ.US,D,20250630,000000,14.45,14.8099,14.385,14.8,6826779,0
+SILJ.US,D,20250701,000000,15.035,15.13,14.8134,14.88,6982356,0
+SILJ.US,D,20250702,000000,15.01,15.09,14.7106,15.03,5426847,0
+SILJ.US,D,20250703,000000,15.045,15.17,14.935,15.06,4780209,0
+SILJ.US,D,20250707,000000,14.8796,15.39,14.6404,15.39,8288774,0
+SILJ.US,D,20250708,000000,15.36,15.37,14.42,14.57,10878818,0
+SILJ.US,D,20250709,000000,14.585,14.9,14.5,14.83,2369522,0
+SILJ.US,D,20250710,000000,15.02,15.16,14.7547,15.15,4222155,0
+SILJ.US,D,20250711,000000,15.47,15.85,15.35,15.81,10207965,0
+SILJ.US,D,20250714,000000,15.965,16.11,15.59,15.65,10166757,0
+SILJ.US,D,20250715,000000,15.65,15.65,15.185,15.43,6744758,0
+SILJ.US,D,20250716,000000,15.43,15.51,15.01,15.23,7636564,0
+SILJ.US,D,20250717,000000,15.08,15.19,14.87,15.15,7352574,0
+SILJ.US,D,20250718,000000,15.2901,15.3,14.92,14.95,5081713,0
+SILJ.US,D,20250721,000000,15.28,15.75,15.22,15.47,9170918,0
+SILJ.US,D,20250722,000000,15.62,15.92,15.4,15.89,10452316,0
+SILJ.US,D,20250723,000000,15.93,16,15.63,15.83,6663701,0
+SILJ.US,D,20250724,000000,15.58,15.78,15.44,15.65,3754945,0
+SILJ.US,D,20250725,000000,15.53,15.6598,15.23,15.49,7894727,0
+SILJ.US,D,20250728,000000,15.34,15.35,14.925,15.14,7145284,0
+SILJ.US,D,20250729,000000,15.15,15.235,14.96,15.19,6556550,0
+SILJ.US,D,20250730,000000,15.03,15.1353,14.555,14.68,8621423,0
+SILJ.US,D,20250731,000000,14.64,14.69,14.43,14.52,3659027,0
+SILJ.US,D,20250801,000000,14.72,14.85,14.37,14.54,7155104,0
+SILJ.US,D,20250804,000000,14.73,15.1001,14.71,15.09,8283054,0
+SILJ.US,D,20250805,000000,15.02,15.565,15.01,15.54,8636165,0
+SILJ.US,D,20250806,000000,15.58,15.84,15.57,15.8,6014630,0
+SILJ.US,D,20250807,000000,16.22,16.7,16.2,16.58,9280286,0
+SILJ.US,D,20250808,000000,16.7236,16.8799,16.5702,16.74,9032436,0
+SILJ.US,D,20250811,000000,16.34,16.8183,16.16,16.76,6844335,0
+SILJ.US,D,20250812,000000,16.89,17.05,16.76,17.04,5512357,0
+SILJ.US,D,20250813,000000,17.14,17.245,16.875,17.05,6696659,0
+SILJ.US,D,20250814,000000,16.86,17.245,16.6346,16.82,8640670,0
+SILJ.US,D,20250815,000000,16.85,17.115,16.68,16.89,3779161,0
+SILJ.US,D,20250818,000000,16.97,16.9899,16.64,16.86,5480034,0
+SILJ.US,D,20250819,000000,16.835,16.89,16.22,16.26,8923648,0
+SILJ.US,D,20250820,000000,16.37,16.555,16.31,16.5,4823903,0
+SILJ.US,D,20250821,000000,16.475,16.94,16.46,16.81,3953960,0
+SILJ.US,D,20250822,000000,16.692,17.455,16.6,17.23,8442516,0
+SILJ.US,D,20250825,000000,17.22,17.345,17.14,17.18,3455486,0
+SILJ.US,D,20250826,000000,17.2416,17.505,17.24,17.47,5330051,0
+SILJ.US,D,20250827,000000,17.35,17.495,17.07,17.49,3381427,0
+SILJ.US,D,20250828,000000,17.69,17.7,17.385,17.52,4499370,0
+SILJ.US,D,20250829,000000,17.51,18.2,17.49,18.18,6867506,0
+SILJ.US,D,20250902,000000,18.78,18.795,18.06,18.77,13907191,0
+SILJ.US,D,20250903,000000,19.02,19.1,18.64,18.92,5400368,0
+SILJ.US,D,20250904,000000,18.64,18.91,18.5,18.64,6710707,0
+SILJ.US,D,20250905,000000,19.06,19.19,18.7113,18.98,7617288,0
+SILJ.US,D,20250908,000000,19.335,19.58,19.13,19.47,5979281,0
+SILJ.US,D,20250909,000000,19.55,19.56,19.1,19.19,5365456,0
+SILJ.US,D,20250910,000000,19.38,19.755,19.33,19.73,5013068,0
+SILJ.US,D,20250911,000000,19.68,20.39,19.56,20.33,6188371,0
+SILJ.US,D,20250912,000000,20.63,20.76,20.37,20.48,6181194,0
+SILJ.US,D,20250915,000000,20.45,21.285,20.4001,21.18,7323674,0
+SILJ.US,D,20250916,000000,21.3073,21.3073,20.48,20.52,7691499,0
+SILJ.US,D,20250917,000000,20.035,20.8479,19.95,20.21,8926267,0
+SILJ.US,D,20250918,000000,20.17,20.19,19.59,20.1,6410680,0
+SILJ.US,D,20250919,000000,20.16,21.04,20.13,21,8558170,0
+SILJ.US,D,20250922,000000,21.695,22.11,21.245,22.1,12197225,0
+SILJ.US,D,20250923,000000,22.29,22.51,21.82,21.9,11089032,0
+SILJ.US,D,20250924,000000,21.99,22.18,21.42,21.43,5763326,0
+SILJ.US,D,20250925,000000,21.62,21.98,21.52,21.98,7054725,0
+SILJ.US,D,20250926,000000,22.11,22.695,22.03,22.48,8068899,0
+SILJ.US,D,20250929,000000,23.1695,23.25,22.8547,23.05,8845084,0
+SILJ.US,D,20250930,000000,22.47,23.433,22.3509,23.09,10278610,0
+SILJ.US,D,20251001,000000,23.39,23.91,23.125,23.32,9434652,0
+SILJ.US,D,20251002,000000,23.6,23.6552,22.11,23.02,9222679,0
+SILJ.US,D,20251003,000000,23.17,23.58,22.94,23.07,6679242,0
+SILJ.US,D,20251006,000000,23.4973,24.16,23.44,23.7,8652257,0
+SILJ.US,D,20251007,000000,23.8899,23.89,23.2615,23.4,5378502,0
+SILJ.US,D,20251008,000000,24.15,24.8501,23.96,24.84,10014440,0
+SILJ.US,D,20251009,000000,25.45,25.47,23.41,23.82,15488545,0
+SILJ.US,D,20251010,000000,24.15,24.3013,23.25,23.46,9033860,0
+SILJ.US,D,20251013,000000,24.6,25.045,24.57,24.97,6894640,0
+SILJ.US,D,20251014,000000,24.37,25.27,24.33,24.78,6261171,0
+SILJ.US,D,20251015,000000,25.35,26.38,25.34,26.08,11940233,0
+SILJ.US,D,20251016,000000,26.5427,27.26,26.13,26.91,9132731,0
+SILJ.US,D,20251017,000000,26.225,26.45,24.29,24.84,11724724,0
+SILJ.US,D,20251020,000000,25.57,25.67,24.96,25.54,6943159,0
+SILJ.US,D,20251021,000000,23.41,23.42,22.365,22.65,13787687,0
+SILJ.US,D,20251022,000000,22.045,22.97,21.912,22.84,9745429,0
+SILJ.US,D,20251023,000000,23.39,23.44,22.91,22.97,6382990,0
+SILJ.US,D,20251024,000000,22.57,23.14,22.57,22.84,4233535,0
+SILJ.US,D,20251027,000000,22.025,22.51,21.32,22.04,10018921,0
+SILJ.US,D,20251028,000000,21.61,22.67,21.61,22.53,7744686,0
+SILJ.US,D,20251029,000000,23.25,23.26,22.31,22.52,6666869,0
+SILJ.US,D,20251030,000000,22.31,23.05,22.1,22.95,4942004,0
+SILJ.US,D,20251031,000000,22.81,22.9,22.355,22.6,3742699,0
+SILJ.US,D,20251103,000000,22.46,22.665,21.8445,22.06,3761880,0
+SILJ.US,D,20251104,000000,21.35,21.46,20.8,20.81,6134042,0
+SILJ.US,D,20251105,000000,20.9,21.14,20.46,20.76,5478420,0
+SILJ.US,D,20251106,000000,21.35,22.08,21.035,21.2,5315888,0
+SILJ.US,D,20251107,000000,21.26,21.74,21.045,21.74,5214173,0
+SILJ.US,D,20251110,000000,22.76,23.1499,22.58,22.91,8351157,0
+SILJ.US,D,20251111,000000,23.255,23.26,22.41,22.93,5968468,0
+SILJ.US,D,20251112,000000,23.135,24.25,22.9,23.87,10453887,0
+SILJ.US,D,20251113,000000,24.045,24.16,22.88,23.19,7195700,0
+SILJ.US,D,20251114,000000,21.79,23.12,21.7,22.88,5387083,0
+SILJ.US,D,20251117,000000,22.7,22.96,22.04,22.3,4920746,0
+SILJ.US,D,20251118,000000,22.44,22.68,21.9636,22.37,6026370,0
+SILJ.US,D,20251119,000000,22.93,23.42,22.33,22.78,4326745,0
+SILJ.US,D,20251120,000000,22.78,23.14,21.42,21.43,7961571,0
+SILJ.US,D,20251121,000000,21.25,21.805,21.02,21.57,7449538,0
+SILJ.US,D,20251124,000000,21.62,22.91,21.55,22.89,4471421,0
+SILJ.US,D,20251125,000000,22.86,23.4,22.72,23.18,5068744,0
+SILJ.US,D,20251126,000000,23.57,24.62,23.4125,24.55,6487292,0
+SILJ.US,D,20251128,000000,25.29,26.13,24.93,26.09,9828089,0
+SILJ.US,D,20251201,000000,26.585,26.63,25.79,26.08,13693058,0
+SILJ.US,D,20251202,000000,26.135,26.21,25,26.04,7360185,0
+SILJ.US,D,20251203,000000,26.125,26.4632,25.715,25.82,4886587,0
+SILJ.US,D,20251204,000000,25.44,25.685,25.15,25.67,6108233,0
+SILJ.US,D,20251205,000000,26.055,26.5435,25.535,25.66,7019621,0
+SILJ.US,D,20251208,000000,25.75,25.82,24.9401,25.03,5143743,0
+SILJ.US,D,20251209,000000,25.21,26.405,25.175,26.24,12032962,0
+SILJ.US,D,20251210,000000,26.28,26.8362,25.62,26.58,12537613,0
+SILJ.US,D,20251211,000000,26.85,28.5,26.71,28.12,15205875,0
+SILJ.US,D,20251212,000000,28.89,28.97,26.97,27.62,14897375,0
+SILJ.US,D,20251215,000000,28.44,28.47,27.0594,27.41,9123860,0
+SILJ.US,D,20251216,000000,27.28,27.94,27.02,27.53,5549952,0
+SILJ.US,D,20251217,000000,28.055,28.15,27.41,27.66,15642867,0
+SILJ.US,D,20251218,000000,27.6,28.22,27.38,27.46,7618818,0
+SILJ.US,D,20251219,000000,27.58,28.845,27.56,28.45,8711845,0
+SILJ.US,D,20251222,000000,29.44,30.0574,29.3,29.53,10566885,0
+SILJ.US,D,20251223,000000,29.93,29.93,28.9,29.69,8801137,0
+SILJ.US,D,20251224,000000,29.495,29.65,28.71,29.33,6027298,0
+SILJ.US,D,20251226,000000,30.14,30.17,29.265,30,10763186,0
+SILJ.US,D,20251229,000000,27.985,28.38,27.31,27.87,15215018,0
+SILJ.US,D,20251230,000000,28.53,28.66,27.835,28.13,9752325,0
+SILJ.US,D,20251231,000000,27.625,28.37,27.56,27.67,7692536,0
+SILJ.US,D,20260102,000000,28.25,28.43,26.67,27.45,10227967,0
+SILJ.US,D,20260105,000000,28.21,29.67,28.05,28.68,13962755,0
+SILJ.US,D,20260106,000000,29.11,30.38,28.86,30.34,10432944,0
+SILJ.US,D,20260107,000000,29.155,29.76,28.24,29.75,8579427,0
+SILJ.US,D,20260108,000000,28.705,29.5299,28.56,29.51,6310278,0
+SILJ.US,D,20260109,000000,29.965,30.76,29.71,30.56,7112205,0
+SILJ.US,D,20260112,000000,31.965,32.5759,31.7,32.21,9744926,0
+SILJ.US,D,20260113,000000,32.78,33.125,31.929,32.12,10253408,0
+SILJ.US,D,20260114,000000,33.06,33.09,31.59,32.28,10286235,0
+SILJ.US,D,20260115,000000,31.85,33.02,31.55,32.85,12587068,0
+SILJ.US,D,20260116,000000,32.305,33.53,31.575,33.5,12289521,0
+SILJ.US,D,20260120,000000,35.105,35.376648,34.38,35.34,13173387,0
+SILJ.US,D,20260121,000000,36.27,36.28,34.44,34.93,15815423,0
+SILJ.US,D,20260122,000000,35.08,37.785,34.96,37.63,14791866,0
+SILJ.US,D,20260123,000000,38.33,38.89,37.7,38.74,13864144,0
+SILJ.US,D,20260126,000000,40.99,41.1,37.82,38.35,28956821,0
+SILJ.US,D,20260127,000000,38.385,38.645,36.62,38.61,20475581,0
+SILJ.US,D,20260128,000000,39.31,39.6099,37.821,39.02,12990979,0
+SILJ.US,D,20260129,000000,39.91,39.9757,36.07,37.42,26007532,0
+SILJ.US,D,20260130,000000,33.145,35.09,31.41,31.8,34495227,0
+SILJ.US,D,20260202,000000,31.595,32.71,30.755,31.52,15098219,0
+SILJ.US,D,20260203,000000,33.98,34,32.44,33.73,15390859,0
+SILJ.US,D,20260204,000000,34.885,34.885,31.905,33.47,15156625,0
+SILJ.US,D,20260205,000000,31.28,32.615,30.51,30.56,15275919,0
+SILJ.US,D,20260206,000000,31.51,32.77,31.44,32.77,10012469,0
+SILJ.US,D,20260209,000000,33.405,34.84,33.21,34.71,10060176,0
+SILJ.US,D,20260210,000000,34.45,34.9163,34.19,34.38,8596194,0
+SILJ.US,D,20260211,000000,35.68,35.81,33.845,35.19,9680951,0
+SILJ.US,D,20260212,000000,34.9,34.95,31.943,32.02,15589293,0
+SILJ.US,D,20260213,000000,32.715,34.0368,32.485,33.79,11282494,0
+SILJ.US,D,20260217,000000,32.3,32.59,30.99,32.23,9098748,0
+SILJ.US,D,20260218,000000,33.255,33.935,32.82,33.41,7179973,0
diff --git a/daily/us/nyse etfs/2/sio.us.txt b/daily/us/nyse etfs/2/sio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05a626afb82d0da962e4edf3b8d69757d8f20ace
--- /dev/null
+++ b/daily/us/nyse etfs/2/sio.us.txt	
@@ -0,0 +1,891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIO.US,D,20220728,000000,25.2546,25.3392,25.2546,25.3392,798.318722571,0
+SIO.US,D,20220729,000000,25.4742,25.4742,25.4742,25.4742,10.041744938,0
+SIO.US,D,20220801,000000,25.4836,25.4836,25.4836,25.4836,1.0041744938,0
+SIO.US,D,20220802,000000,25.4537,25.4537,25.3492,25.3492,397.6530995448,0
+SIO.US,D,20220803,000000,25.4587,25.4587,25.4587,25.4587,1.0041744938,0
+SIO.US,D,20220804,000000,25.5235,25.5235,25.5235,25.5235,5.020872469,0
+SIO.US,D,20220805,000000,25.389,25.389,25.389,25.389,5.020872469,0
+SIO.US,D,20220808,000000,25.476,25.476,25.476,25.476,5.020872469,0
+SIO.US,D,20220809,000000,25.3878,25.3878,25.3878,25.3878,1.0041744938,0
+SIO.US,D,20220810,000000,25.5434,25.5434,25.5434,25.5434,2.0083489876,0
+SIO.US,D,20220811,000000,25.5384,25.5384,25.5384,25.5384,5.020872469,0
+SIO.US,D,20220812,000000,25.623,25.623,25.623,25.623,5.020872469,0
+SIO.US,D,20220815,000000,25.6216,25.6216,25.6216,25.6216,5.020872469,0
+SIO.US,D,20220816,000000,25.5732,25.5732,25.5732,25.5732,5.020872469,0
+SIO.US,D,20220817,000000,25.4372,25.4372,25.4372,25.4372,5.020872469,0
+SIO.US,D,20220818,000000,25.4929,25.4929,25.4929,25.4929,5.020872469,0
+SIO.US,D,20220819,000000,25.3492,25.3492,25.3492,25.3492,5.020872469,0
+SIO.US,D,20220822,000000,25.2048,25.2048,25.2048,25.2048,5.020872469,0
+SIO.US,D,20220823,000000,25.199,25.199,25.199,25.199,1.0041744938,0
+SIO.US,D,20220824,000000,25.1849,25.1849,25.1849,25.1849,5.020872469,0
+SIO.US,D,20220825,000000,25.298,25.298,25.298,25.298,5.020872469,0
+SIO.US,D,20220826,000000,25.2347,25.2347,25.1948,25.1948,100417.44938,0
+SIO.US,D,20220829,000000,25.0952,25.0952,25.0952,25.0952,5.020872469,0
+SIO.US,D,20220830,000000,24.9193,24.9193,24.9193,24.9193,5.020872469,0
+SIO.US,D,20220831,000000,24.906,24.906,24.8161,24.8161,100417.44938,0
+SIO.US,D,20220901,000000,24.7168,24.7168,24.7168,24.7168,1.0041744938,0
+SIO.US,D,20220902,000000,24.7666,24.7666,24.7666,24.7666,1.0041744938,0
+SIO.US,D,20220906,000000,24.6471,24.6471,24.6471,24.6471,11.0459194318,0
+SIO.US,D,20220907,000000,24.7815,24.7815,24.7815,24.7815,25.104362345,0
+SIO.US,D,20220908,000000,24.8164,24.8164,24.7971,24.7971,100418.45355449,0
+SIO.US,D,20220909,000000,24.8764,24.8764,24.8764,24.8764,3.0125234814,0
+SIO.US,D,20220912,000000,24.9558,24.9558,24.8961,24.8961,100417.44938,0
+SIO.US,D,20220913,000000,24.9558,24.9558,24.7098,24.7098,11.0459194318,0
+SIO.US,D,20220914,000000,24.7167,24.7167,24.7167,24.7167,11.0459194318,0
+SIO.US,D,20220915,000000,24.672,24.672,24.672,24.672,11.0459194318,0
+SIO.US,D,20220916,000000,24.6222,24.6222,24.6222,24.6222,11.0459194318,0
+SIO.US,D,20220919,000000,24.6322,24.6322,24.6322,24.6322,11.0459194318,0
+SIO.US,D,20220920,000000,24.5425,24.5425,24.5425,24.5425,11.0459194318,0
+SIO.US,D,20220921,000000,24.5774,24.5774,24.5218,24.5218,100417.44938,0
+SIO.US,D,20220922,000000,24.3737,24.3737,24.3737,24.3737,11.0459194318,0
+SIO.US,D,20220923,000000,24.2612,24.2612,24.2612,24.2612,11.0459194318,0
+SIO.US,D,20220926,000000,24.1791,24.1791,24.0143,24.0143,100417.44938,0
+SIO.US,D,20220927,000000,23.8704,23.8704,23.8704,23.8704,11.0459194318,0
+SIO.US,D,20220928,000000,23.9597,23.9597,23.9597,23.9597,11.0459194318,0
+SIO.US,D,20220929,000000,23.8405,23.8405,23.8405,23.8405,11.0459194318,0
+SIO.US,D,20220930,000000,23.7771,23.7771,23.7771,23.7771,1.0041744938,0
+SIO.US,D,20221003,000000,23.9799,23.9799,23.9761,23.9761,100.41744938,0
+SIO.US,D,20221004,000000,24.1749,24.1749,24.1749,24.1749,11.0459194318,0
+SIO.US,D,20221005,000000,24.0695,24.0695,24.0695,24.0695,1.0041744938,0
+SIO.US,D,20221006,000000,24.0235,24.0235,24.0235,24.0235,1.0041744938,0
+SIO.US,D,20221007,000000,23.8976,23.8976,23.8976,23.8976,1.0041744938,0
+SIO.US,D,20221010,000000,23.8255,23.8255,23.8255,23.8255,1.0041744938,0
+SIO.US,D,20221011,000000,23.8206,23.8206,23.7597,23.7597,100.41744938,0
+SIO.US,D,20221012,000000,23.7431,23.7431,23.7431,23.7431,1.0041744938,0
+SIO.US,D,20221013,000000,23.7071,23.7071,23.7071,23.7071,1.0041744938,0
+SIO.US,D,20221014,000000,23.6125,23.6125,23.6125,23.6125,1.0041744938,0
+SIO.US,D,20221017,000000,23.6868,23.6868,23.6868,23.6868,1.0041744938,0
+SIO.US,D,20221018,000000,23.7558,23.7558,23.7558,23.7558,1.0041744938,0
+SIO.US,D,20221019,000000,23.5965,23.5965,23.5965,23.5965,1.0041744938,0
+SIO.US,D,20221020,000000,23.522,23.522,23.522,23.522,1.0041744938,0
+SIO.US,D,20221021,000000,23.5965,23.5965,23.5965,23.5965,1.0041744938,0
+SIO.US,D,20221024,000000,23.5946,23.5946,23.5946,23.5946,1.0041744938,0
+SIO.US,D,20221025,000000,23.7658,23.7658,23.7658,23.7658,1.0041744938,0
+SIO.US,D,20221026,000000,23.8654,23.8654,23.8654,23.8654,1.0041744938,0
+SIO.US,D,20221027,000000,23.9026,24.0098,23.9026,23.955,12964.896889452,0
+SIO.US,D,20221028,000000,23.986,23.986,23.986,23.986,1,0
+SIO.US,D,20221031,000000,23.89,23.8912,23.89,23.8912,100,0
+SIO.US,D,20221101,000000,23.97,23.98,23.96,23.96,401,0
+SIO.US,D,20221102,000000,23.8897,23.8897,23.8897,23.8897,3,0
+SIO.US,D,20221103,000000,23.82,23.82,23.82,23.82,1,0
+SIO.US,D,20221104,000000,23.89,23.89,23.89,23.89,1,0
+SIO.US,D,20221107,000000,23.8937,23.8937,23.8937,23.8937,1,0
+SIO.US,D,20221108,000000,23.985,23.985,23.985,23.985,4,0
+SIO.US,D,20221109,000000,23.9481,23.9481,23.9481,23.9481,2,0
+SIO.US,D,20221110,000000,24.41,24.41,24.41,24.41,2,0
+SIO.US,D,20221111,000000,24.48,24.48,24.48,24.48,2,0
+SIO.US,D,20221114,000000,24.3936,24.3936,24.3936,24.3936,2,0
+SIO.US,D,20221115,000000,24.5524,24.5524,24.5524,24.5524,2,0
+SIO.US,D,20221116,000000,24.63,24.63,24.63,24.63,2,0
+SIO.US,D,20221117,000000,24.55,24.55,24.55,24.55,2,0
+SIO.US,D,20221118,000000,24.5427,24.5427,24.5427,24.5427,2,0
+SIO.US,D,20221121,000000,24.5472,24.5472,24.5472,24.5472,2,0
+SIO.US,D,20221122,000000,24.625,24.625,24.625,24.625,2,0
+SIO.US,D,20221123,000000,24.73,24.73,24.73,24.73,2,0
+SIO.US,D,20221125,000000,24.7252,24.7252,24.7252,24.7252,2,0
+SIO.US,D,20221128,000000,24.725,24.725,24.725,24.725,2,0
+SIO.US,D,20221129,000000,24.6151,24.6151,24.6151,24.6151,2,0
+SIO.US,D,20221130,000000,24.7545,24.7545,24.7545,24.7545,2,0
+SIO.US,D,20221201,000000,24.8936,24.8936,24.8936,24.8936,1,0
+SIO.US,D,20221202,000000,24.9726,24.9726,24.9726,24.9726,1,0
+SIO.US,D,20221205,000000,24.8429,24.8429,24.8429,24.8429,1,0
+SIO.US,D,20221206,000000,24.91,24.91,24.91,24.91,1,0
+SIO.US,D,20221207,000000,24.9946,24.9946,24.9946,24.9946,1,0
+SIO.US,D,20221208,000000,24.9722,24.9722,24.9722,24.9722,1,0
+SIO.US,D,20221209,000000,24.9046,24.9046,24.9046,24.9046,1,0
+SIO.US,D,20221212,000000,24.9311,24.9311,24.9311,24.9311,1,0
+SIO.US,D,20221213,000000,25.0855,25.0855,25.0855,25.0855,1,0
+SIO.US,D,20221214,000000,25.095,25.095,25.095,25.095,1,0
+SIO.US,D,20221215,000000,25.0731,25.0731,25.0731,25.0731,4,0
+SIO.US,D,20221216,000000,25.0024,25.0024,25.0024,25.0024,1,0
+SIO.US,D,20221219,000000,24.89,24.89,24.89,24.89,1,0
+SIO.US,D,20221220,000000,24.8275,24.8275,24.8275,24.8275,1,0
+SIO.US,D,20221221,000000,24.8903,24.8903,24.8903,24.8903,4,0
+SIO.US,D,20221222,000000,24.855,24.855,24.855,24.855,4,0
+SIO.US,D,20221223,000000,24.825,24.825,24.825,24.825,4,0
+SIO.US,D,20221227,000000,24.78,24.78,24.75,24.7565,23866,0
+SIO.US,D,20221228,000000,24.5464,24.5464,24.5464,24.5464,4,0
+SIO.US,D,20221229,000000,24.64,24.64,24.64,24.64,4,0
+SIO.US,D,20221230,000000,24.565,24.565,24.565,24.565,1,0
+SIO.US,D,20230103,000000,24.6577,24.6577,24.6577,24.6577,1,0
+SIO.US,D,20230104,000000,24.7902,24.7902,24.7902,24.7902,1,0
+SIO.US,D,20230105,000000,24.77,24.77,24.765,24.765,103,0
+SIO.US,D,20230106,000000,24.985,24.985,24.985,24.985,1,0
+SIO.US,D,20230109,000000,25.0352,25.0352,25.0352,25.0352,1,0
+SIO.US,D,20230110,000000,25.0252,25.0252,25.0252,25.0252,1,0
+SIO.US,D,20230111,000000,25.14,25.1402,25.14,25.1402,100,0
+SIO.US,D,20230112,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20230113,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20230117,000000,25.2551,25.2551,25.2551,25.2551,1,0
+SIO.US,D,20230118,000000,25.4147,25.4147,25.4147,25.4147,1,0
+SIO.US,D,20230119,000000,25.3797,25.3797,25.3797,25.3797,1,0
+SIO.US,D,20230120,000000,25.33,25.33,25.33,25.33,1,0
+SIO.US,D,20230123,000000,25.325,25.325,25.325,25.325,1,0
+SIO.US,D,20230124,000000,25.4002,25.4002,25.4002,25.4002,1,0
+SIO.US,D,20230125,000000,25.4207,25.4207,25.4207,25.4207,1,0
+SIO.US,D,20230126,000000,25.4214,25.4214,25.4214,25.4214,1,0
+SIO.US,D,20230127,000000,25.4114,25.4114,25.4114,25.4114,1,0
+SIO.US,D,20230130,000000,25.265,25.265,25.265,25.265,1,0
+SIO.US,D,20230131,000000,25.3561,25.3561,25.3561,25.3561,1,0
+SIO.US,D,20230201,000000,25.36,25.495,25.36,25.495,103,0
+SIO.US,D,20230202,000000,25.5905,25.5905,25.5905,25.5905,4,0
+SIO.US,D,20230203,000000,25.43,25.43,25.43,25.43,1,0
+SIO.US,D,20230206,000000,25.3116,25.3116,25.3116,25.3116,1,0
+SIO.US,D,20230207,000000,25.3058,25.3058,25.3058,25.3058,21,0
+SIO.US,D,20230208,000000,25.2862,25.2862,25.2862,25.2862,1,0
+SIO.US,D,20230209,000000,25.2151,25.2151,25.2151,25.2151,1,0
+SIO.US,D,20230210,000000,25.1378,25.1378,25.1378,25.1378,1,0
+SIO.US,D,20230213,000000,25.15,25.15,25.15,25.15,1,0
+SIO.US,D,20230214,000000,25.36,25.36,25.09,25.09,1,0
+SIO.US,D,20230215,000000,25.0404,25.0404,25.0404,25.0404,1,0
+SIO.US,D,20230216,000000,24.9589,24.9589,24.9589,24.9589,1,0
+SIO.US,D,20230217,000000,24.9802,24.9802,24.9802,24.9802,1,0
+SIO.US,D,20230221,000000,24.7751,24.7751,24.7751,24.7751,1,0
+SIO.US,D,20230222,000000,24.845,24.845,24.845,24.845,1,0
+SIO.US,D,20230223,000000,24.9337,24.9337,24.9337,24.9337,1,0
+SIO.US,D,20230224,000000,24.805,24.805,24.805,24.805,6,0
+SIO.US,D,20230227,000000,24.7646,24.7646,24.7646,24.7646,1,0
+SIO.US,D,20230228,000000,24.74,24.74,24.74,24.74,1,0
+SIO.US,D,20230301,000000,25.36,25.36,24.675,24.675,4,0
+SIO.US,D,20230302,000000,24.5889,24.5889,24.5889,24.5889,12,0
+SIO.US,D,20230303,000000,24.7294,24.7294,24.7294,24.7294,16,0
+SIO.US,D,20230306,000000,24.67,24.695,24.67,24.695,100,0
+SIO.US,D,20230307,000000,24.665,24.665,24.665,24.665,1,0
+SIO.US,D,20230308,000000,24.6416,24.6416,24.6416,24.6416,1,0
+SIO.US,D,20230309,000000,24.6479,24.6479,24.6479,24.6479,1,0
+SIO.US,D,20230310,000000,24.796,24.796,24.796,24.796,1,0
+SIO.US,D,20230313,000000,24.67,24.82,24.67,24.82,3,0
+SIO.US,D,20230314,000000,24.7837,24.7837,24.7837,24.7837,1,0
+SIO.US,D,20230315,000000,24.7859,24.7859,24.7859,24.7859,1,0
+SIO.US,D,20230316,000000,24.7512,24.7512,24.7512,24.7512,1,0
+SIO.US,D,20230317,000000,24.7592,24.7592,24.7592,24.7592,1,0
+SIO.US,D,20230320,000000,24.7335,24.7335,24.7335,24.7335,1,0
+SIO.US,D,20230321,000000,24.741,24.741,24.741,24.741,1,0
+SIO.US,D,20230322,000000,24.8354,24.8354,24.8354,24.8354,1,0
+SIO.US,D,20230323,000000,24.9115,24.9115,24.9115,24.9115,1,0
+SIO.US,D,20230324,000000,24.925,24.925,24.925,24.925,1,0
+SIO.US,D,20230327,000000,24.7849,24.7849,24.7849,24.7849,1,0
+SIO.US,D,20230328,000000,24.7911,24.7911,24.7911,24.7911,1,0
+SIO.US,D,20230329,000000,24.755,24.755,24.755,24.755,1,0
+SIO.US,D,20230330,000000,24.84,24.84,24.84,24.84,40,0
+SIO.US,D,20230331,000000,24.9,24.9337,24.9,24.9337,406,0
+SIO.US,D,20230403,000000,25.05,25.05,25.035,25.035,12687,0
+SIO.US,D,20230404,000000,25.0566,25.0566,25.0566,25.0566,21,0
+SIO.US,D,20230405,000000,25.105,25.105,25.105,25.105,1,0
+SIO.US,D,20230406,000000,25.1106,25.1106,25.1106,25.1106,1,0
+SIO.US,D,20230410,000000,25.0253,25.0253,25.0253,25.0253,1,0
+SIO.US,D,20230411,000000,25.09,25.09,25.06,25.09,12705,0
+SIO.US,D,20230412,000000,25.055,25.055,25.055,25.055,1,0
+SIO.US,D,20230413,000000,25.1214,25.1214,25.1214,25.1214,1,0
+SIO.US,D,20230414,000000,25.02,25.02,25.02,25.02,202,0
+SIO.US,D,20230417,000000,24.965,24.965,24.965,24.965,57,0
+SIO.US,D,20230418,000000,24.95,24.985,24.95,24.985,100,0
+SIO.US,D,20230419,000000,24.9329,24.9685,24.9329,24.9367,959,0
+SIO.US,D,20230420,000000,25,25,24.9702,24.9702,202,0
+SIO.US,D,20230421,000000,25.0001,25.0001,24.976,24.976,1007,0
+SIO.US,D,20230424,000000,25.02,25.02,25.02,25.02,6,0
+SIO.US,D,20230425,000000,25.0936,25.0936,25.0936,25.0936,1,0
+SIO.US,D,20230426,000000,25.0404,25.0404,25.0404,25.0404,1,0
+SIO.US,D,20230427,000000,24.9205,24.9205,24.9205,24.9205,10,0
+SIO.US,D,20230428,000000,24.9829,24.9829,24.9829,24.9829,6,0
+SIO.US,D,20230501,000000,24.8353,24.8353,24.8353,24.8353,1,0
+SIO.US,D,20230502,000000,24.935,24.935,24.935,24.935,1,0
+SIO.US,D,20230503,000000,24.9673,24.9673,24.9673,24.9673,4,0
+SIO.US,D,20230504,000000,24.96,24.96,24.96,24.96,111,0
+SIO.US,D,20230505,000000,24.96,24.96,24.96,24.96,1,0
+SIO.US,D,20230508,000000,24.8799,24.88,24.865,24.865,814,0
+SIO.US,D,20230509,000000,24.87,24.87,24.8401,24.8401,101,0
+SIO.US,D,20230510,000000,24.93,24.93,24.93,24.93,1,0
+SIO.US,D,20230511,000000,24.96,24.96,24.96,24.96,1,0
+SIO.US,D,20230512,000000,24.8851,24.8851,24.8851,24.8851,22,0
+SIO.US,D,20230515,000000,24.87,24.87,24.87,24.87,2,0
+SIO.US,D,20230516,000000,24.7961,24.7961,24.7961,24.7961,2,0
+SIO.US,D,20230517,000000,24.7922,24.7922,24.7922,24.7922,3,0
+SIO.US,D,20230518,000000,24.7426,24.7426,24.7426,24.7426,20,0
+SIO.US,D,20230519,000000,24.705,24.705,24.705,24.705,50,0
+SIO.US,D,20230522,000000,24.6994,24.6994,24.6994,24.6994,10,0
+SIO.US,D,20230523,000000,24.72,24.72,24.69,24.69,120,0
+SIO.US,D,20230524,000000,24.6372,24.6372,24.6372,24.6372,2,0
+SIO.US,D,20230525,000000,24.6286,24.63,24.59,24.59,2030,0
+SIO.US,D,20230526,000000,24.6219,24.6219,24.6219,24.6219,2,0
+SIO.US,D,20230530,000000,24.6468,24.6468,24.6468,24.6468,52,0
+SIO.US,D,20230531,000000,24.72,24.72,24.7,24.7,633,0
+SIO.US,D,20230601,000000,24.71,24.74,24.7,24.7,796,0
+SIO.US,D,20230602,000000,24.68,24.68,24.68,24.68,8,0
+SIO.US,D,20230605,000000,24.67,24.67,24.67,24.67,2,0
+SIO.US,D,20230606,000000,24.72,24.72,24.6901,24.6901,204,0
+SIO.US,D,20230607,000000,24.6335,24.6335,24.6335,24.6335,53,0
+SIO.US,D,20230608,000000,24.72,24.72,24.72,24.72,2,0
+SIO.US,D,20230609,000000,24.6833,24.6833,24.6833,24.6833,22,0
+SIO.US,D,20230612,000000,24.72,24.72,24.72,24.72,4,0
+SIO.US,D,20230613,000000,24.685,24.685,24.685,24.685,3,0
+SIO.US,D,20230614,000000,24.695,24.695,24.695,24.695,77,0
+SIO.US,D,20230615,000000,24.815,24.815,24.815,24.815,51,0
+SIO.US,D,20230616,000000,24.75,24.75,24.75,24.75,1,0
+SIO.US,D,20230620,000000,24.7897,24.7897,24.7897,24.7897,44,0
+SIO.US,D,20230621,000000,24.785,24.785,24.785,24.785,7,0
+SIO.US,D,20230622,000000,24.715,24.715,24.715,24.715,2,0
+SIO.US,D,20230623,000000,24.7188,24.7188,24.7188,24.7188,2,0
+SIO.US,D,20230626,000000,24.7618,24.7618,24.7618,24.7618,3,0
+SIO.US,D,20230627,000000,24.7515,24.7515,24.7515,24.7515,3,0
+SIO.US,D,20230628,000000,24.6654,24.6654,24.6654,24.6654,8,0
+SIO.US,D,20230629,000000,24.62,24.68,24.6041,24.6041,1855,0
+SIO.US,D,20230630,000000,24.6524,24.6524,24.6524,24.6524,4,0
+SIO.US,D,20230703,000000,24.6161,24.6161,24.6161,24.6161,8,0
+SIO.US,D,20230705,000000,24.53,24.53,24.53,24.53,14,0
+SIO.US,D,20230706,000000,24.405,24.405,24.405,24.405,62,0
+SIO.US,D,20230707,000000,24.4096,24.4096,24.4096,24.4096,901,0
+SIO.US,D,20230710,000000,24.4651,24.4651,24.4651,24.4651,10,0
+SIO.US,D,20230711,000000,24.58,24.58,24.545,24.545,102,0
+SIO.US,D,20230712,000000,24.702,24.702,24.702,24.702,7,0
+SIO.US,D,20230713,000000,24.89,24.89,24.8501,24.8501,121,0
+SIO.US,D,20230714,000000,24.8,24.8,24.7659,24.7659,905,0
+SIO.US,D,20230717,000000,24.805,24.805,24.805,24.805,5,0
+SIO.US,D,20230718,000000,24.855,24.855,24.855,24.855,2,0
+SIO.US,D,20230719,000000,24.8902,24.8902,24.8902,24.8902,2,0
+SIO.US,D,20230720,000000,24.8351,24.8351,24.825,24.825,402,0
+SIO.US,D,20230721,000000,24.8383,24.8383,24.8383,24.8383,2,0
+SIO.US,D,20230724,000000,24.845,24.845,24.845,24.845,2,0
+SIO.US,D,20230725,000000,24.8151,24.8151,24.8151,24.8151,42,0
+SIO.US,D,20230726,000000,24.865,24.865,24.865,24.865,2,0
+SIO.US,D,20230727,000000,24.7566,24.7566,24.7566,24.7566,2,0
+SIO.US,D,20230728,000000,24.7152,24.7152,24.7152,24.7152,2,0
+SIO.US,D,20230731,000000,24.79,24.81,24.79,24.8055,405,0
+SIO.US,D,20230801,000000,24.6784,24.6784,24.6784,24.6784,6,0
+SIO.US,D,20230802,000000,24.575,24.575,24.575,24.575,7,0
+SIO.US,D,20230803,000000,24.495,24.495,24.495,24.495,6,0
+SIO.US,D,20230804,000000,24.655,24.655,24.655,24.655,1,0
+SIO.US,D,20230807,000000,24.66,24.66,24.66,24.66,3,0
+SIO.US,D,20230808,000000,24.71,24.71,24.71,24.71,2,0
+SIO.US,D,20230809,000000,24.735,24.735,24.735,24.735,2,0
+SIO.US,D,20230810,000000,24.69,24.85,24.68,24.85,4043,0
+SIO.US,D,20230811,000000,24.61,24.61,24.61,24.61,2,0
+SIO.US,D,20230814,000000,24.55,24.55,24.55,24.55,13,0
+SIO.US,D,20230815,000000,24.495,24.495,24.495,24.495,2,0
+SIO.US,D,20230816,000000,24.43,24.43,24.43,24.43,48,0
+SIO.US,D,20230817,000000,24.3944,24.3944,24.3944,24.3944,1602,0
+SIO.US,D,20230818,000000,24.425,24.425,24.425,24.425,82,0
+SIO.US,D,20230821,000000,24.3301,24.3301,24.3301,24.3301,3,0
+SIO.US,D,20230822,000000,24.39,24.39,24.3469,24.3469,411,0
+SIO.US,D,20230823,000000,24.5203,24.5203,24.5203,24.5203,4,0
+SIO.US,D,20230824,000000,24.5049,24.5049,24.5049,24.5049,2,0
+SIO.US,D,20230825,000000,24.515,24.515,24.515,24.515,68,0
+SIO.US,D,20230828,000000,24.5401,24.5401,24.5401,24.5401,4,0
+SIO.US,D,20230829,000000,24.67,24.67,24.64,24.64,203,0
+SIO.US,D,20230830,000000,24.53,24.53,24.53,24.53,11,0
+SIO.US,D,20230831,000000,24.562,24.562,24.562,24.562,33,0
+SIO.US,D,20230901,000000,24.51,24.51,24.51,24.51,6,0
+SIO.US,D,20230905,000000,24.405,24.405,24.405,24.405,53,0
+SIO.US,D,20230906,000000,24.3602,24.3602,24.3602,24.3602,8,0
+SIO.US,D,20230907,000000,24.4251,24.4251,24.4251,24.4251,3,0
+SIO.US,D,20230908,000000,24.47,24.47,24.47,24.47,8,0
+SIO.US,D,20230911,000000,24.46,24.46,24.435,24.435,411,0
+SIO.US,D,20230912,000000,24.43,24.43,24.43,24.43,2,0
+SIO.US,D,20230913,000000,24.46,24.46,24.46,24.46,27,0
+SIO.US,D,20230914,000000,24.465,24.465,24.465,24.465,5,0
+SIO.US,D,20230915,000000,24.4141,24.4141,24.4141,24.4141,2,0
+SIO.US,D,20230918,000000,24.415,24.419,24.415,24.419,121,0
+SIO.US,D,20230919,000000,24.3837,24.3837,24.3837,24.3837,11,0
+SIO.US,D,20230920,000000,24.3648,24.3648,24.3648,24.3648,2,0
+SIO.US,D,20230921,000000,24.2351,24.2351,24.2351,24.2351,2,0
+SIO.US,D,20230922,000000,24.31,24.31,24.2801,24.2801,128,0
+SIO.US,D,20230925,000000,24.1617,24.1617,24.1617,24.1617,4,0
+SIO.US,D,20230926,000000,24.1181,24.1181,24.1181,24.1181,4,0
+SIO.US,D,20230927,000000,23.968,23.968,23.968,23.968,2,0
+SIO.US,D,20230928,000000,24.0063,24.0063,24.0063,24.0063,9,0
+SIO.US,D,20230929,000000,24.0178,24.0178,24.0178,24.0178,7,0
+SIO.US,D,20231002,000000,23.8929,23.8929,23.8929,23.8929,8,0
+SIO.US,D,20231003,000000,23.7,23.7,23.7,23.7,3,0
+SIO.US,D,20231004,000000,23.7842,23.7842,23.7842,23.7842,2,0
+SIO.US,D,20231005,000000,23.795,23.795,23.795,23.795,2,0
+SIO.US,D,20231006,000000,23.7315,23.7315,23.7315,23.7315,2,0
+SIO.US,D,20231009,000000,23.885,23.885,23.885,23.885,2,0
+SIO.US,D,20231010,000000,23.925,23.925,23.925,23.925,2,0
+SIO.US,D,20231011,000000,24.015,24.015,24.015,24.015,2,0
+SIO.US,D,20231012,000000,23.875,23.875,23.875,23.875,3,0
+SIO.US,D,20231013,000000,23.95,23.95,23.95,23.95,2,0
+SIO.US,D,20231016,000000,23.93,23.93,23.87,23.875,204,0
+SIO.US,D,20231017,000000,23.7476,23.7476,23.7476,23.7476,2,0
+SIO.US,D,20231018,000000,23.66,23.66,23.66,23.66,2,0
+SIO.US,D,20231019,000000,23.5604,23.5604,23.5604,23.5604,2,0
+SIO.US,D,20231020,000000,23.63,23.63,23.63,23.63,2,0
+SIO.US,D,20231023,000000,23.66,23.705,23.66,23.705,102,0
+SIO.US,D,20231024,000000,23.785,23.785,23.785,23.785,2,0
+SIO.US,D,20231025,000000,23.655,23.655,23.655,23.655,3,0
+SIO.US,D,20231026,000000,23.7583,23.7583,23.7583,23.7583,3,0
+SIO.US,D,20231027,000000,23.75,23.75,23.75,23.75,2,0
+SIO.US,D,20231030,000000,23.62,23.62,23.62,23.62,1,0
+SIO.US,D,20231031,000000,23.6371,23.6371,23.6371,23.6371,2,0
+SIO.US,D,20231101,000000,23.795,23.795,23.795,23.795,16,0
+SIO.US,D,20231102,000000,23.9948,23.9948,23.9948,23.9948,9,0
+SIO.US,D,20231103,000000,24.125,24.125,24.125,24.125,2,0
+SIO.US,D,20231106,000000,24.06,24.06,24.06,24.06,4,0
+SIO.US,D,20231107,000000,24.13,24.13,24.13,24.13,2,0
+SIO.US,D,20231108,000000,24.1975,24.1975,24.1975,24.1975,2,0
+SIO.US,D,20231109,000000,24.035,24.035,24.035,24.035,2,0
+SIO.US,D,20231110,000000,24.07,24.07,24.07,24.07,2,0
+SIO.US,D,20231113,000000,24.06,24.06,24.06,24.06,2,0
+SIO.US,D,20231114,000000,24.31,24.31,24.31,24.31,3,0
+SIO.US,D,20231115,000000,24.235,24.235,24.235,24.235,2,0
+SIO.US,D,20231116,000000,24.3109,24.3109,24.3109,24.3109,1,0
+SIO.US,D,20231117,000000,24.3574,24.3574,24.3574,24.3574,3,0
+SIO.US,D,20231120,000000,24.41,24.41,24.41,24.41,2,0
+SIO.US,D,20231121,000000,24.42,24.42,24.42,24.42,2,0
+SIO.US,D,20231122,000000,24.46,24.46,24.46,24.46,1401,0
+SIO.US,D,20231124,000000,24.4047,24.4047,24.4047,24.4047,4,0
+SIO.US,D,20231127,000000,24.485,24.485,24.485,24.485,4,0
+SIO.US,D,20231128,000000,24.5681,24.5681,24.5681,24.5681,2,0
+SIO.US,D,20231129,000000,24.59,24.59,24.59,24.59,2,0
+SIO.US,D,20231130,000000,24.5497,24.5497,24.5455,24.5455,4091,0
+SIO.US,D,20231201,000000,24.7271,24.7271,24.7271,24.7271,6,0
+SIO.US,D,20231204,000000,24.7,24.7,24.6155,24.6155,6408,0
+SIO.US,D,20231205,000000,24.7449,24.7449,24.7449,24.7449,1,0
+SIO.US,D,20231206,000000,24.82,24.82,24.8,24.8,509,0
+SIO.US,D,20231207,000000,24.8,24.85,24.8,24.8117,3743,0
+SIO.US,D,20231208,000000,24.72,24.735,24.72,24.735,141,0
+SIO.US,D,20231211,000000,24.6886,24.71,24.6886,24.71,108,0
+SIO.US,D,20231212,000000,24.75,24.75,24.75,24.75,1,0
+SIO.US,D,20231213,000000,24.97,24.9833,24.97,24.9833,252,0
+SIO.US,D,20231214,000000,25.24,25.24,25.24,25.24,180,0
+SIO.US,D,20231215,000000,25.2035,25.2035,25.2035,25.2035,87,0
+SIO.US,D,20231218,000000,25.185,25.19,25.185,25.1899,890,0
+SIO.US,D,20231219,000000,25.2496,25.2496,25.2298,25.2298,185,0
+SIO.US,D,20231220,000000,25.2748,25.2748,25.2748,25.2748,102,0
+SIO.US,D,20231221,000000,25.2999,25.2999,25.2999,25.2999,1,0
+SIO.US,D,20231222,000000,25.2882,25.2882,25.2882,25.2882,102,0
+SIO.US,D,20231226,000000,25.3159,25.3159,25.3159,25.3159,29,0
+SIO.US,D,20231227,000000,25.2664,25.2664,25.2664,25.2664,1,0
+SIO.US,D,20231228,000000,25.2642,25.2642,25.2642,25.2642,40,0
+SIO.US,D,20231229,000000,25.227,25.227,25.227,25.227,35,0
+SIO.US,D,20240102,000000,25.1589,25.1589,25.1589,25.1589,66,0
+SIO.US,D,20240103,000000,25.115,25.115,25.115,25.115,2,0
+SIO.US,D,20240104,000000,25.0376,25.0376,25.0376,25.0376,1,0
+SIO.US,D,20240105,000000,25.08,25.08,25.005,25.005,25005,0
+SIO.US,D,20240108,000000,25.1,25.11,25.0811,25.0811,518,0
+SIO.US,D,20240109,000000,25.1,25.1,25.0905,25.0905,475,0
+SIO.US,D,20240110,000000,25.11,25.11,25.11,25.11,2,0
+SIO.US,D,20240111,000000,25.15,25.15,25.15,25.15,132,0
+SIO.US,D,20240112,000000,25.27,25.27,25.27,25.27,116,0
+SIO.US,D,20240116,000000,25.18,25.18,25.18,25.18,222,0
+SIO.US,D,20240117,000000,25.13,25.13,25.13,25.13,158,0
+SIO.US,D,20240118,000000,25.1338,25.1338,25.1338,25.1338,1,0
+SIO.US,D,20240119,000000,25.1601,25.1601,25.1601,25.1601,1,0
+SIO.US,D,20240122,000000,25.205,25.205,25.205,25.205,68,0
+SIO.US,D,20240123,000000,25.1844,25.1844,25.1844,25.1844,2,0
+SIO.US,D,20240124,000000,25.145,25.145,25.145,25.145,97,0
+SIO.US,D,20240125,000000,25.245,25.245,25.245,25.245,177,0
+SIO.US,D,20240126,000000,25.2476,25.2476,25.2476,25.2476,84,0
+SIO.US,D,20240129,000000,25.3162,25.3162,25.3162,25.3162,34,0
+SIO.US,D,20240130,000000,25.2409,25.2409,25.2409,25.2409,17,0
+SIO.US,D,20240131,000000,25.2929,25.2929,25.2929,25.2929,12,0
+SIO.US,D,20240201,000000,25.4473,25.4473,25.4473,25.4473,6,0
+SIO.US,D,20240202,000000,25.3372,25.3372,25.3372,25.3372,11,0
+SIO.US,D,20240205,000000,25.19,25.19,25.19,25.19,6,0
+SIO.US,D,20240206,000000,25.2492,25.2492,25.2492,25.2492,8,0
+SIO.US,D,20240207,000000,25.23,25.23,25.23,25.23,8,0
+SIO.US,D,20240208,000000,25.204,25.204,25.204,25.204,7,0
+SIO.US,D,20240209,000000,25.201,25.201,25.201,25.201,8,0
+SIO.US,D,20240212,000000,25.2248,25.2248,25.2248,25.2248,2,0
+SIO.US,D,20240213,000000,25.0751,25.0751,25.0751,25.0751,2,0
+SIO.US,D,20240214,000000,25.1297,25.1297,25.1297,25.1297,5,0
+SIO.US,D,20240215,000000,25.2122,25.2122,25.2122,25.2122,1,0
+SIO.US,D,20240216,000000,25.161,25.161,25.161,25.161,1,0
+SIO.US,D,20240220,000000,25.1804,25.1804,25.1804,25.1804,1,0
+SIO.US,D,20240221,000000,25.145,25.18,25.145,25.1713,11001,0
+SIO.US,D,20240222,000000,25.1837,25.1837,25.1837,25.1837,56,0
+SIO.US,D,20240223,000000,25.2397,25.2397,25.2397,25.2397,1,0
+SIO.US,D,20240226,000000,25.2276,25.2276,25.2276,25.2276,1,0
+SIO.US,D,20240227,000000,25.1848,25.1848,25.1848,25.1848,1,0
+SIO.US,D,20240228,000000,25.08,25.1177,25.08,25.1177,806,0
+SIO.US,D,20240229,000000,25.17,25.17,25.17,25.17,351,0
+SIO.US,D,20240301,000000,25.14,25.28,25.14,25.28,10035,0
+SIO.US,D,20240304,000000,25.2647,25.2647,25.2647,25.2647,78,0
+SIO.US,D,20240305,000000,25.3347,25.3347,25.3347,25.3347,15,0
+SIO.US,D,20240306,000000,25.3947,25.3947,25.3947,25.3947,34,0
+SIO.US,D,20240307,000000,25.46,25.46,25.4389,25.4389,1384,0
+SIO.US,D,20240308,000000,25.49,25.49,25.487,25.487,148,0
+SIO.US,D,20240311,000000,25.49,25.49,25.485,25.485,148,0
+SIO.US,D,20240312,000000,25.43,25.43,25.4268,25.4268,148,0
+SIO.US,D,20240313,000000,25.41,25.41,25.4058,25.4058,148,0
+SIO.US,D,20240314,000000,25.31,25.31,25.28,25.28,810,0
+SIO.US,D,20240315,000000,25.26,25.2694,25.26,25.2694,200,0
+SIO.US,D,20240318,000000,25.245,25.245,25.245,25.245,168,0
+SIO.US,D,20240319,000000,25.295,25.295,25.295,25.295,84,0
+SIO.US,D,20240320,000000,25.37,25.37,25.355,25.3554,301,0
+SIO.US,D,20240321,000000,25.44,25.44,25.44,25.44,80,0
+SIO.US,D,20240322,000000,25.485,25.485,25.485,25.485,2,0
+SIO.US,D,20240325,000000,25.455,25.455,25.455,25.455,16,0
+SIO.US,D,20240326,000000,25.4629,25.4629,25.4629,25.4629,23,0
+SIO.US,D,20240327,000000,25.535,25.535,25.535,25.535,13,0
+SIO.US,D,20240328,000000,25.4407,25.4407,25.4407,25.4407,92,0
+SIO.US,D,20240401,000000,25.2948,25.2948,25.2948,25.2948,89,0
+SIO.US,D,20240402,000000,25.23,25.245,25.23,25.245,405,0
+SIO.US,D,20240403,000000,25.265,25.265,25.265,25.265,26,0
+SIO.US,D,20240404,000000,25.31,25.35,25.31,25.3255,1816,0
+SIO.US,D,20240405,000000,25.2544,25.2544,25.2544,25.2544,63,0
+SIO.US,D,20240408,000000,25.215,25.215,25.215,25.215,1,0
+SIO.US,D,20240409,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20240410,000000,25.075,25.075,25.075,25.075,2,0
+SIO.US,D,20240411,000000,24.96,24.975,24.95,24.9676,549,0
+SIO.US,D,20240412,000000,25.002,25.002,25.002,25.002,18,0
+SIO.US,D,20240415,000000,24.915,24.915,24.915,24.915,1,0
+SIO.US,D,20240416,000000,24.84,24.84,24.835,24.835,1061,0
+SIO.US,D,20240417,000000,24.91,24.91,24.905,24.905,115,0
+SIO.US,D,20240418,000000,24.86,24.865,24.86,24.865,403,0
+SIO.US,D,20240419,000000,24.87,24.87,24.87,24.87,190,0
+SIO.US,D,20240422,000000,24.9495,24.9495,24.93,24.93,4029,0
+SIO.US,D,20240423,000000,24.9747,24.9747,24.9747,24.9747,115,0
+SIO.US,D,20240424,000000,24.95,24.955,24.95,24.955,531,0
+SIO.US,D,20240425,000000,24.89,24.89,24.885,24.885,640,0
+SIO.US,D,20240426,000000,24.9129,24.9129,24.9129,24.9129,137,0
+SIO.US,D,20240429,000000,24.83,24.91,24.83,24.85,4084,0
+SIO.US,D,20240430,000000,24.82,24.8499,24.8186,24.8186,363,0
+SIO.US,D,20240501,000000,24.8578,24.8578,24.8578,24.8578,121,0
+SIO.US,D,20240502,000000,24.9673,24.9673,24.9673,24.9673,5,0
+SIO.US,D,20240503,000000,25.0847,25.0847,25.0847,25.0847,1,0
+SIO.US,D,20240506,000000,25.13,25.145,25.13,25.145,640,0
+SIO.US,D,20240507,000000,25.1838,25.1838,25.1838,25.1838,84,0
+SIO.US,D,20240508,000000,25.1433,25.1433,25.1433,25.1433,73,0
+SIO.US,D,20240509,000000,25.215,25.215,25.215,25.215,1,0
+SIO.US,D,20240510,000000,25.25,25.25,25.18,25.18,1413,0
+SIO.US,D,20240513,000000,25.165,25.165,25.165,25.165,14,0
+SIO.US,D,20240514,000000,25.215,25.215,25.215,25.215,73,0
+SIO.US,D,20240515,000000,25.3579,25.3579,25.3579,25.3579,6,0
+SIO.US,D,20240516,000000,25.367,25.367,25.367,25.367,72,0
+SIO.US,D,20240517,000000,25.315,25.315,25.315,25.315,87,0
+SIO.US,D,20240520,000000,25.295,25.32,25.295,25.295,1117,0
+SIO.US,D,20240521,000000,25.3129,25.3129,25.3129,25.3129,84,0
+SIO.US,D,20240522,000000,25.3038,25.3038,25.3038,25.3038,1,0
+SIO.US,D,20240523,000000,25.2184,25.2184,25.2184,25.2184,112,0
+SIO.US,D,20240524,000000,25.24,25.24,25.2252,25.2252,171,0
+SIO.US,D,20240528,000000,25.14,25.145,25.14,25.145,900,0
+SIO.US,D,20240529,000000,25.0647,25.0647,25.0647,25.0647,80,0
+SIO.US,D,20240530,000000,25.01,25.04,25.01,25.015,795,0
+SIO.US,D,20240531,000000,25.12,25.22,25.12,25.1491,4830,0
+SIO.US,D,20240603,000000,25.1241,25.1241,25.1241,25.1241,3,0
+SIO.US,D,20240604,000000,25.24,25.2698,25.24,25.2698,109,0
+SIO.US,D,20240605,000000,25.33,25.33,25.33,25.33,1,0
+SIO.US,D,20240606,000000,25.36,25.36,25.34,25.34,102,0
+SIO.US,D,20240607,000000,25.2193,25.2193,25.2193,25.2193,83,0
+SIO.US,D,20240610,000000,25.145,25.145,25.145,25.145,83,0
+SIO.US,D,20240611,000000,25.21,25.21,25.2099,25.2099,319,0
+SIO.US,D,20240612,000000,25.3124,25.3124,25.3124,25.3124,1,0
+SIO.US,D,20240613,000000,25.4395,25.4395,25.4116,25.4116,1044,0
+SIO.US,D,20240614,000000,25.4495,25.4495,25.434,25.434,1084,0
+SIO.US,D,20240617,000000,25.38,25.38,25.38,25.38,91,0
+SIO.US,D,20240618,000000,25.44,25.44,25.4347,25.4347,128,0
+SIO.US,D,20240620,000000,25.425,25.425,25.425,25.425,1012,0
+SIO.US,D,20240621,000000,25.42,25.42,25.4199,25.4199,362,0
+SIO.US,D,20240624,000000,25.435,25.435,25.435,25.435,122,0
+SIO.US,D,20240625,000000,25.45,25.45,25.44,25.44,141,0
+SIO.US,D,20240626,000000,25.365,25.365,25.365,25.365,2,0
+SIO.US,D,20240627,000000,25.285,25.285,25.285,25.285,36,0
+SIO.US,D,20240628,000000,25.29,25.29,25.2307,25.2307,270,0
+SIO.US,D,20240701,000000,25.15,25.15,25.15,25.15,88,0
+SIO.US,D,20240702,000000,25.205,25.205,25.205,25.205,147,0
+SIO.US,D,20240703,000000,25.305,25.305,25.305,25.305,1,0
+SIO.US,D,20240705,000000,25.405,25.405,25.405,25.405,5,0
+SIO.US,D,20240708,000000,25.445,25.445,25.445,25.445,1,0
+SIO.US,D,20240709,000000,25.45,25.45,25.4169,25.4169,393,0
+SIO.US,D,20240710,000000,25.4468,25.4468,25.4468,25.4468,1,0
+SIO.US,D,20240711,000000,25.5555,25.5555,25.5555,25.5555,1,0
+SIO.US,D,20240712,000000,25.64,25.64,25.64,25.64,1,0
+SIO.US,D,20240715,000000,25.6124,25.6124,25.6124,25.6124,64,0
+SIO.US,D,20240716,000000,25.67,25.7,25.67,25.7,728,0
+SIO.US,D,20240717,000000,25.705,25.705,25.705,25.705,144,0
+SIO.US,D,20240718,000000,25.669,25.669,25.669,25.669,85,0
+SIO.US,D,20240719,000000,25.6051,25.6051,25.6051,25.6051,1,0
+SIO.US,D,20240722,000000,25.62,25.62,25.61,25.615,898,0
+SIO.US,D,20240723,000000,25.6105,25.6198,25.6105,25.6198,190,0
+SIO.US,D,20240724,000000,25.6695,25.6695,25.5956,25.5956,580,0
+SIO.US,D,20240725,000000,25.665,25.665,25.665,25.665,639,0
+SIO.US,D,20240726,000000,25.76,25.76,25.72,25.7268,977,0
+SIO.US,D,20240729,000000,25.765,25.765,25.765,25.765,11,0
+SIO.US,D,20240730,000000,25.66,25.71,25.66,25.6824,2844,0
+SIO.US,D,20240731,000000,25.7935,25.7935,25.7935,25.7935,34,0
+SIO.US,D,20240801,000000,25.8568,25.8568,25.8568,25.8568,88,0
+SIO.US,D,20240802,000000,26.04,26.06,26.04,26.0522,1446,0
+SIO.US,D,20240805,000000,26.0444,26.0444,26.0295,26.0295,507,0
+SIO.US,D,20240806,000000,25.93,25.9794,25.93,25.9423,3357,0
+SIO.US,D,20240807,000000,25.86,25.9,25.86,25.875,463,0
+SIO.US,D,20240808,000000,25.85,25.8602,25.85,25.8602,483,0
+SIO.US,D,20240809,000000,25.9426,25.9426,25.9426,25.9426,157,0
+SIO.US,D,20240812,000000,25.96,25.976,25.96,25.976,2572,0
+SIO.US,D,20240813,000000,26.0562,26.0562,26.0562,26.0562,9,0
+SIO.US,D,20240814,000000,26.11,26.11,26.1098,26.1098,110,0
+SIO.US,D,20240815,000000,25.98,26.06,25.98,26.01,389540,0
+SIO.US,D,20240816,000000,26.15,26.15,26.06,26.0796,1202,0
+SIO.US,D,20240819,000000,26.04,26.13,26.04,26.11,3065,0
+SIO.US,D,20240820,000000,26.15,26.16,26.15,26.16,463759,0
+SIO.US,D,20240821,000000,26.33,26.33,26.19,26.2142,35942,0
+SIO.US,D,20240822,000000,26.175,26.175,26.13,26.1651,538,0
+SIO.US,D,20240823,000000,26.31,26.31,26.2396,26.25,2708,0
+SIO.US,D,20240826,000000,26.26,26.26,26.23,26.2322,960,0
+SIO.US,D,20240827,000000,26.25,26.2599,26.23,26.2435,1156,0
+SIO.US,D,20240828,000000,26.24,26.24,26.24,26.24,1,0
+SIO.US,D,20240829,000000,26.17,26.17,26.1679,26.1679,1055,0
+SIO.US,D,20240830,000000,26.1336,26.1336,26.1336,26.1336,38,0
+SIO.US,D,20240903,000000,26.16,26.16,26.154,26.154,806,0
+SIO.US,D,20240904,000000,26.27,26.27,26.24,26.2631,2207,0
+SIO.US,D,20240905,000000,26.34,26.34,26.3325,26.3325,459,0
+SIO.US,D,20240906,000000,26.31,26.385,26.31,26.36,4024,0
+SIO.US,D,20240909,000000,26.35,26.3706,26.35,26.3706,495185,0
+SIO.US,D,20240910,000000,26.405,26.405,26.405,26.405,114,0
+SIO.US,D,20240911,000000,26.4294,26.4294,26.415,26.415,522,0
+SIO.US,D,20240912,000000,26.4145,26.4145,26.4145,26.4145,50,0
+SIO.US,D,20240913,000000,26.4648,26.4648,26.4638,26.4638,463,0
+SIO.US,D,20240916,000000,26.47,26.5202,26.47,26.5202,341,0
+SIO.US,D,20240917,000000,26.515,26.515,26.515,26.515,8,0
+SIO.US,D,20240918,000000,26.58,26.58,26.475,26.475,4889,0
+SIO.US,D,20240919,000000,26.48,26.55,26.48,26.52,1241,0
+SIO.US,D,20240920,000000,26.5,26.55,26.5,26.5382,2652,0
+SIO.US,D,20240923,000000,26.53,26.53,26.46,26.52,1041,0
+SIO.US,D,20240924,000000,26.47,26.54,26.47,26.538,1334,0
+SIO.US,D,20240925,000000,26.47,26.49,26.4645,26.4645,513,0
+SIO.US,D,20240926,000000,26.46,26.4705,26.46,26.4705,397,0
+SIO.US,D,20240927,000000,26.43,26.43,26.4223,26.4223,18989,0
+SIO.US,D,20241001,000000,26.43,26.43,26.43,26.43,6,0
+SIO.US,D,20241002,000000,26.4137,26.4137,26.4137,26.4137,1,0
+SIO.US,D,20241003,000000,26.355,26.355,26.355,26.355,2,0
+SIO.US,D,20241004,000000,26.265,26.265,26.265,26.265,33,0
+SIO.US,D,20241007,000000,26.2,26.2,26.1704,26.1704,192,0
+SIO.US,D,20241008,000000,26.1608,26.1608,26.1608,26.1608,97,0
+SIO.US,D,20241009,000000,26.16,26.17,26.1432,26.1432,1437,0
+SIO.US,D,20241010,000000,26.1094,26.13,26.1094,26.13,136,0
+SIO.US,D,20241011,000000,26.1692,26.1692,26.1547,26.1547,957,0
+SIO.US,D,20241014,000000,26.135,26.1599,26.135,26.155,977,0
+SIO.US,D,20241015,000000,26.18,26.2019,26.18,26.2019,927,0
+SIO.US,D,20241016,000000,26.255,26.255,26.24,26.2499,2941,0
+SIO.US,D,20241017,000000,26.17,26.21,26.17,26.1969,5082,0
+SIO.US,D,20241018,000000,26.18,26.2,26.17,26.1802,18338,0
+SIO.US,D,20241021,000000,26.09,26.09,26.06,26.07,35508,0
+SIO.US,D,20241022,000000,26.03,26.065,26.01,26.04,3356,0
+SIO.US,D,20241023,000000,25.99,26,25.99,25.9914,2545,0
+SIO.US,D,20241024,000000,26.0363,26.06,26.0302,26.0302,1923,0
+SIO.US,D,20241025,000000,26.04,26.04,26,26,2355,0
+SIO.US,D,20241028,000000,25.96,25.9799,25.96,25.9799,2306,0
+SIO.US,D,20241029,000000,25.9796,26.03,25.975,25.975,6286,0
+SIO.US,D,20241030,000000,25.89,25.89,25.86,25.86,7789,0
+SIO.US,D,20241031,000000,25.86,25.86,25.8305,25.8305,754,0
+SIO.US,D,20241101,000000,25.78,25.78,25.78,25.78,1503,0
+SIO.US,D,20241104,000000,25.85,25.8596,25.84,25.85,2235,0
+SIO.US,D,20241105,000000,25.8,25.949,25.8,25.8887,6353,0
+SIO.US,D,20241106,000000,25.78,25.79,25.7699,25.7699,3213,0
+SIO.US,D,20241107,000000,25.87,25.8982,25.87,25.8982,1240,0
+SIO.US,D,20241108,000000,25.97,25.97,25.9633,25.9633,1287,0
+SIO.US,D,20241111,000000,26.0399,26.0399,25.91,25.91,2301,0
+SIO.US,D,20241112,000000,25.8187,25.8187,25.79,25.79,5372,0
+SIO.US,D,20241113,000000,25.7925,25.81,25.76,25.7658,8908,0
+SIO.US,D,20241114,000000,25.82,25.82,25.777,25.777,4176,0
+SIO.US,D,20241115,000000,25.71,25.8,25.71,25.7793,3401,0
+SIO.US,D,20241118,000000,25.79,25.82,25.79,25.82,54872,0
+SIO.US,D,20241119,000000,25.86,25.89,25.83,25.85,51791,0
+SIO.US,D,20241120,000000,25.8465,25.8465,25.8254,25.8254,184158,0
+SIO.US,D,20241121,000000,25.83,25.8499,25.83,25.835,72303,0
+SIO.US,D,20241122,000000,25.8137,25.89,25.79,25.7951,413963,0
+SIO.US,D,20241125,000000,25.9,25.96,25.84,25.95,29502,0
+SIO.US,D,20241126,000000,25.9,26.02,25.9,25.9358,87671,0
+SIO.US,D,20241127,000000,25.95,25.95,25.91,25.9208,134529,0
+SIO.US,D,20241129,000000,25.99,26.0069,25.99,26.0069,2945,0
+SIO.US,D,20241202,000000,26.09,26.09,26.02,26.03,1883,0
+SIO.US,D,20241203,000000,26.01,26.02,25.98,25.98,4776,0
+SIO.US,D,20241204,000000,26.014,26.05,26.014,26.05,2939,0
+SIO.US,D,20241205,000000,26.07,26.19,26.0501,26.075,13789,0
+SIO.US,D,20241206,000000,26.095,26.105,26.095,26.105,107,0
+SIO.US,D,20241209,000000,26.07,26.16,26.07,26.09,20650,0
+SIO.US,D,20241210,000000,26.045,26.07,26.04,26.0448,9188,0
+SIO.US,D,20241211,000000,25.87,25.87,25.8591,25.8591,324,0
+SIO.US,D,20241212,000000,25.84,25.85,25.79,25.8052,10991,0
+SIO.US,D,20241213,000000,25.69,25.69,25.66,25.6809,914,0
+SIO.US,D,20241216,000000,25.68,25.89,25.675,25.89,11058,0
+SIO.US,D,20241217,000000,25.69,25.71,25.69,25.71,4501,0
+SIO.US,D,20241218,000000,25.67,25.6778,25.58,25.58,11439,0
+SIO.US,D,20241219,000000,25.45,25.46,25.4435,25.4435,733,0
+SIO.US,D,20241220,000000,25.4985,25.5899,25.488,25.488,15526,0
+SIO.US,D,20241223,000000,25.46,25.6,25.46,25.55,235856,0
+SIO.US,D,20241224,000000,25.43,25.4638,25.43,25.4638,2145,0
+SIO.US,D,20241226,000000,25.45,25.5,25.43,25.4897,8093,0
+SIO.US,D,20241227,000000,25.48,25.48,25.45,25.45,9642,0
+SIO.US,D,20241230,000000,25.39,25.46,25.39,25.4,19851,0
+SIO.US,D,20241231,000000,25.485,25.485,25.39,25.4057,11170,0
+SIO.US,D,20250102,000000,25.45,25.45,25.391,25.426,5272,0
+SIO.US,D,20250103,000000,25.445,25.5,25.42,25.5,37802,0
+SIO.US,D,20250106,000000,25.4,25.48,25.39,25.4,60283,0
+SIO.US,D,20250107,000000,25.39,25.4,25.3,25.3268,49979,0
+SIO.US,D,20250108,000000,25.315,25.34,25.315,25.34,1932,0
+SIO.US,D,20250110,000000,25.25,25.32,25.2002,25.2195,12567,0
+SIO.US,D,20250113,000000,25.19,25.19,25.15,25.1631,3018,0
+SIO.US,D,20250114,000000,25.18,25.22,25.1688,25.1719,3602,0
+SIO.US,D,20250115,000000,25.36,25.44,25.325,25.44,5819,0
+SIO.US,D,20250116,000000,25.3537,25.417,25.3537,25.417,929,0
+SIO.US,D,20250117,000000,25.49,25.56,25.459,25.459,4454,0
+SIO.US,D,20250121,000000,25.498,25.65,25.49,25.65,7564,0
+SIO.US,D,20250122,000000,25.5,25.5099,25.49,25.49,42415,0
+SIO.US,D,20250123,000000,25.46,25.64,25.46,25.475,26908,0
+SIO.US,D,20250124,000000,25.46,25.58,25.4554,25.4983,11677,0
+SIO.US,D,20250127,000000,25.56,25.62,25.56,25.6,35996,0
+SIO.US,D,20250128,000000,25.57,25.605,25.57,25.605,2861,0
+SIO.US,D,20250129,000000,25.605,25.605,25.47,25.5748,3267,0
+SIO.US,D,20250130,000000,25.52,25.55,25.51,25.5251,5454,0
+SIO.US,D,20250131,000000,25.5555,25.5555,25.485,25.49,11493,0
+SIO.US,D,20250203,000000,25.48,25.53,25.47,25.48,11776,0
+SIO.US,D,20250204,000000,25.49,25.64,25.4805,25.64,7510,0
+SIO.US,D,20250205,000000,25.69,25.74,25.665,25.665,5321,0
+SIO.US,D,20250206,000000,25.6899,25.6899,25.6793,25.6793,617,0
+SIO.US,D,20250207,000000,25.61,25.61,25.5999,25.61,9283,0
+SIO.US,D,20250210,000000,25.5915,25.68,25.5915,25.68,6189,0
+SIO.US,D,20250211,000000,25.5623,25.6,25.5623,25.58,23022,0
+SIO.US,D,20250212,000000,25.45,25.53,25.42,25.45,2890,0
+SIO.US,D,20250213,000000,25.5433,25.57,25.5433,25.565,3379,0
+SIO.US,D,20250214,000000,25.7082,25.7082,25.665,25.665,2351,0
+SIO.US,D,20250218,000000,25.6201,25.65,25.6052,25.6052,6872,0
+SIO.US,D,20250219,000000,25.58,25.64,25.58,25.62,5000,0
+SIO.US,D,20250221,000000,25.73,25.79,25.5122,25.7313,5080,0
+SIO.US,D,20250224,000000,25.76,25.7859,25.76,25.7859,809,0
+SIO.US,D,20250225,000000,25.89,25.89,25.88,25.8851,6510,0
+SIO.US,D,20250226,000000,25.91,25.92,25.8996,25.9054,4323,0
+SIO.US,D,20250227,000000,25.83,25.9,25.815,25.9,3585,0
+SIO.US,D,20250228,000000,25.86,25.9037,25.85,25.9037,10246,0
+SIO.US,D,20250303,000000,25.9215,25.96,25.915,25.925,3472,0
+SIO.US,D,20250304,000000,25.95,26,25.901,25.901,11014,0
+SIO.US,D,20250305,000000,25.855,25.86,25.75,25.8403,15513,0
+SIO.US,D,20250306,000000,25.77,25.8004,25.77,25.7931,1358,0
+SIO.US,D,20250307,000000,25.84,25.86,25.78,25.78,599,0
+SIO.US,D,20250310,000000,25.8238,25.83,25.815,25.8191,1421,0
+SIO.US,D,20250311,000000,25.82,25.82,25.7794,25.7794,877,0
+SIO.US,D,20250312,000000,25.7101,25.8,25.7101,25.715,3565,0
+SIO.US,D,20250313,000000,25.6699,25.755,25.6,25.7353,3895,0
+SIO.US,D,20250314,000000,25.735,25.77,25.72,25.725,23987,0
+SIO.US,D,20250317,000000,25.73,25.765,25.72,25.735,1506,0
+SIO.US,D,20250318,000000,25.71,25.83,25.71,25.769,5436,0
+SIO.US,D,20250319,000000,25.744,25.84,25.6,25.815,17771,0
+SIO.US,D,20250320,000000,25.84,25.84,25.835,25.835,425,0
+SIO.US,D,20250321,000000,25.85,25.85,25.8147,25.8254,1593,0
+SIO.US,D,20250324,000000,25.8,25.87,25.76,25.8,3938,0
+SIO.US,D,20250325,000000,25.79,25.82,25.7762,25.7844,1798,0
+SIO.US,D,20250326,000000,25.755,25.771,25.6218,25.745,8808,0
+SIO.US,D,20250327,000000,25.7103,25.73,25.71,25.7152,851,0
+SIO.US,D,20250328,000000,25.7,25.73,25.6701,25.7,2354,0
+SIO.US,D,20250331,000000,25.79,25.79,25.74,25.781,6578,0
+SIO.US,D,20250401,000000,25.835,25.91,25.82,25.825,1619,0
+SIO.US,D,20250402,000000,25.82,25.8257,25.8001,25.8257,407,0
+SIO.US,D,20250403,000000,25.91,26.17,25.8627,25.8908,167986,0
+SIO.US,D,20250404,000000,25.91,25.93,25.8458,25.8458,2280,0
+SIO.US,D,20250407,000000,25.681,25.685,25.61,25.6324,5387,0
+SIO.US,D,20250408,000000,25.57,25.62,25.445,25.445,2807,0
+SIO.US,D,20250409,000000,25.23,25.5543,25.17,25.5543,3148,0
+SIO.US,D,20250410,000000,25.43,25.43,25.3051,25.3051,619,0
+SIO.US,D,20250411,000000,25.2,25.35,25.2,25.3225,2105,0
+SIO.US,D,20250414,000000,25.3601,25.49,25.3601,25.4258,5935,0
+SIO.US,D,20250415,000000,25.5,25.57,25.495,25.5,3496,0
+SIO.US,D,20250416,000000,25.541,25.6199,25.52,25.5537,5640,0
+SIO.US,D,20250417,000000,25.56,25.65,25.56,25.575,17317,0
+SIO.US,D,20250421,000000,25.5,25.76,25.41,25.63,16362,0
+SIO.US,D,20250422,000000,25.4906,25.5099,25.4906,25.4911,932,0
+SIO.US,D,20250423,000000,25.7032,25.7032,25.5717,25.5717,2245,0
+SIO.US,D,20250424,000000,25.695,25.74,25.63,25.7,1008,0
+SIO.US,D,20250428,000000,25.84,25.9,25.84,25.865,3599,0
+SIO.US,D,20250429,000000,25.75,25.795,25.75,25.79,2419,0
+SIO.US,D,20250430,000000,25.76,25.83,25.76,25.8269,7964,0
+SIO.US,D,20250501,000000,25.742,25.81,25.715,25.7166,1651,0
+SIO.US,D,20250502,000000,25.66,25.74,25.66,25.7,9019,0
+SIO.US,D,20250505,000000,25.6,25.63,25.6,25.6122,824,0
+SIO.US,D,20250506,000000,25.6099,25.645,25.605,25.645,3330,0
+SIO.US,D,20250507,000000,25.7,25.7054,25.7,25.705,4483,0
+SIO.US,D,20250508,000000,25.7,25.73,25.6398,25.6398,2118,0
+SIO.US,D,20250509,000000,25.6305,25.65,25.625,25.625,594,0
+SIO.US,D,20250512,000000,25.68,25.74,25.67,25.74,617,0
+SIO.US,D,20250513,000000,25.6462,25.69,25.6399,25.645,15145,0
+SIO.US,D,20250514,000000,25.63,25.63,25.595,25.595,490,0
+SIO.US,D,20250515,000000,25.6598,25.68,25.6598,25.68,1384,0
+SIO.US,D,20250516,000000,25.74,25.8,25.73,25.745,1400,0
+SIO.US,D,20250519,000000,25.7,25.745,25.6992,25.745,5408,0
+SIO.US,D,20250520,000000,25.7,25.74,25.63,25.695,6616,0
+SIO.US,D,20250521,000000,25.65,25.69,25.56,25.5682,13153,0
+SIO.US,D,20250522,000000,25.55,25.68,25.5315,25.6259,3731,0
+SIO.US,D,20250523,000000,25.615,25.68,25.555,25.64,3589,0
+SIO.US,D,20250527,000000,25.72,25.79,25.72,25.765,9973,0
+SIO.US,D,20250528,000000,25.7103,25.7301,25.7103,25.7301,344,0
+SIO.US,D,20250529,000000,25.68,25.73,25.55,25.7015,7067,0
+SIO.US,D,20250530,000000,25.73,25.83,25.73,25.7844,11478,0
+SIO.US,D,20250602,000000,25.705,25.705,25.68,25.6951,3408,0
+SIO.US,D,20250603,000000,25.74,25.8,25.72,25.74,25228,0
+SIO.US,D,20250604,000000,25.86,25.86,25.8338,25.84,933,0
+SIO.US,D,20250605,000000,25.86,26.4,25.83,25.83,134214,0
+SIO.US,D,20250606,000000,25.7694,25.78,25.73,25.73,17228,0
+SIO.US,D,20250609,000000,25.76,25.79,25.69,25.765,9231,0
+SIO.US,D,20250610,000000,25.83,25.83,25.8,25.81,5105,0
+SIO.US,D,20250611,000000,25.8538,25.91,25.84,25.84,37239,0
+SIO.US,D,20250612,000000,25.94,26.01,25.91,25.93,12602,0
+SIO.US,D,20250613,000000,25.9,25.91,25.86,25.9007,7449,0
+SIO.US,D,20250616,000000,25.87,25.93,25.87,25.9,15514,0
+SIO.US,D,20250617,000000,25.85,25.9699,25.85,25.895,3929,0
+SIO.US,D,20250618,000000,25.95,25.95,25.9227,25.925,5530,0
+SIO.US,D,20250620,000000,25.89,25.96,25.89,25.945,2832,0
+SIO.US,D,20250623,000000,26.03,26.1,25.95,26.1,8484,0
+SIO.US,D,20250624,000000,25.99,26.085,25.97,26.085,14941,0
+SIO.US,D,20250625,000000,26.0699,26.095,26.0699,26.095,169,0
+SIO.US,D,20250626,000000,26.115,26.17,26.1,26.1587,5213,0
+SIO.US,D,20250627,000000,26.0724,26.0724,26.0394,26.0408,328,0
+SIO.US,D,20250630,000000,26.09,26.19,26.05,26.1361,22664,0
+SIO.US,D,20250701,000000,26.13,26.14,26.1001,26.105,1465,0
+SIO.US,D,20250702,000000,26.061,26.1,26.061,26.095,1923,0
+SIO.US,D,20250703,000000,26.0594,26.0594,25.88,26.055,5804,0
+SIO.US,D,20250707,000000,26.0197,26.04,25.98,25.98,12471,0
+SIO.US,D,20250708,000000,25.97,26.01,25.945,25.9514,1779,0
+SIO.US,D,20250709,000000,26,26.05,25.9999,26,54138,0
+SIO.US,D,20250710,000000,25.9901,26.05,25.9901,26.05,1357,0
+SIO.US,D,20250711,000000,25.972,25.99,25.93,25.93,4887,0
+SIO.US,D,20250714,000000,25.97,26.13,25.8701,26.1,34559,0
+SIO.US,D,20250715,000000,25.93,25.93,25.765,25.865,55419,0
+SIO.US,D,20250716,000000,25.928,25.98,25.85,25.94,11790,0
+SIO.US,D,20250717,000000,25.92,25.935,25.87,25.935,13555,0
+SIO.US,D,20250718,000000,25.98,25.98,25.91,25.9645,3518,0
+SIO.US,D,20250721,000000,26.065,26.14,26.0456,26.0456,19453,0
+SIO.US,D,20250722,000000,26.094,26.1199,26.094,26.0971,1670,0
+SIO.US,D,20250723,000000,26.005,26.07,26.005,26.015,823,0
+SIO.US,D,20250724,000000,25.96,25.96,25.84,25.925,17535,0
+SIO.US,D,20250725,000000,25.9899,26.05,25.97,26.05,1463,0
+SIO.US,D,20250728,000000,26.03,26.2,26.029,26.2,8373,0
+SIO.US,D,20250729,000000,26.08,26.1051,26.08,26.1051,4109,0
+SIO.US,D,20250730,000000,25.97,25.9967,25.945,25.945,6950,0
+SIO.US,D,20250731,000000,26.01,26.07,26.01,26.0155,10943,0
+SIO.US,D,20250801,000000,26.0894,26.19,26.0894,26.135,6040,0
+SIO.US,D,20250804,000000,26.17,26.25,26.1,26.2,6646,0
+SIO.US,D,20250805,000000,26.16,26.23,26.16,26.21,22137,0
+SIO.US,D,20250806,000000,26.191,26.2099,26.16,26.185,10759,0
+SIO.US,D,20250807,000000,26.22,26.22,26.164,26.175,4795,0
+SIO.US,D,20250808,000000,26.1205,26.21,26.12,26.12,2764,0
+SIO.US,D,20250811,000000,26.16,26.23,26.16,26.23,655,0
+SIO.US,D,20250812,000000,26.14,26.21,26.1192,26.15,25605,0
+SIO.US,D,20250813,000000,26.25,26.28,26.2228,26.235,1918,0
+SIO.US,D,20250814,000000,26.19,26.25,26.16,26.18,1930,0
+SIO.US,D,20250815,000000,26.1643,26.22,26.09,26.21,19447,0
+SIO.US,D,20250818,000000,26.12,26.28,26.05,26.28,5347,0
+SIO.US,D,20250819,000000,26.14,26.16,26.12,26.145,2708,0
+SIO.US,D,20250820,000000,26.17,26.25,26.16,26.185,9940,0
+SIO.US,D,20250821,000000,26.13,26.21,26.1,26.125,5456,0
+SIO.US,D,20250822,000000,26.245,26.26,26.21,26.235,2278,0
+SIO.US,D,20250825,000000,26.215,26.24,26.16,26.2014,7307,0
+SIO.US,D,20250826,000000,26.2094,26.289,26.2,26.24,5930,0
+SIO.US,D,20250827,000000,26.23,26.27,26.19,26.25,7281,0
+SIO.US,D,20250828,000000,26.13,26.17,26.125,26.155,10611,0
+SIO.US,D,20250829,000000,26.16,26.22,26.1528,26.195,12022,0
+SIO.US,D,20250902,000000,26.1,26.1,26,26.074,2640,0
+SIO.US,D,20250903,000000,26.12,26.37,26.12,26.31,4592,0
+SIO.US,D,20250904,000000,26.22,26.255,26.21,26.255,2615,0
+SIO.US,D,20250905,000000,26.36,26.405,26.345,26.345,7518,0
+SIO.US,D,20250908,000000,26.43,26.49,26.42,26.49,2703,0
+SIO.US,D,20250909,000000,26.41,26.49,26.3655,26.395,9679,0
+SIO.US,D,20250910,000000,26.43,26.505,26.43,26.4601,13240,0
+SIO.US,D,20250911,000000,26.5,26.5095,26.48,26.5,4426,0
+SIO.US,D,20250912,000000,26.47,26.5,26.46,26.47,15009,0
+SIO.US,D,20250915,000000,26.5,26.57,26.4854,26.51,5379,0
+SIO.US,D,20250916,000000,26.51,26.58,26.499,26.558,12041,0
+SIO.US,D,20250917,000000,26.54,26.62,26.5,26.5,20897,0
+SIO.US,D,20250918,000000,26.44,26.52,26.41,26.4412,3992,0
+SIO.US,D,20250919,000000,26.44,26.44,26.38,26.415,68910,0
+SIO.US,D,20250922,000000,26.4,26.45,26.39,26.4,2753,0
+SIO.US,D,20250923,000000,26.43,26.5,26.419,26.425,8000,0
+SIO.US,D,20250924,000000,26.42,26.42,26.3965,26.41,1074,0
+SIO.US,D,20250925,000000,26.3241,26.36,26.3241,26.355,3120,0
+SIO.US,D,20250926,000000,26.37,26.41,26.34,26.365,4362,0
+SIO.US,D,20250929,000000,26.3,26.54,26.26,26.45,3805,0
+SIO.US,D,20250930,000000,26.33,26.42,26.32,26.33,18815,0
+SIO.US,D,20251001,000000,26.33,26.35,26.3146,26.33,6064,0
+SIO.US,D,20251002,000000,26.34,26.4,26.33,26.355,2301,0
+SIO.US,D,20251003,000000,26.32,26.37,26.32,26.3502,1008,0
+SIO.US,D,20251006,000000,26.3248,26.41,26.3,26.315,12208,0
+SIO.US,D,20251007,000000,26.34,26.39,26.31,26.35,3803,0
+SIO.US,D,20251008,000000,26.409,26.409,26.33,26.345,3033,0
+SIO.US,D,20251009,000000,26.305,26.32,26.2904,26.305,7802,0
+SIO.US,D,20251010,000000,26.38,26.45,26.29,26.37,44333,0
+SIO.US,D,20251013,000000,26.39,26.5,26.38,26.5,1830,0
+SIO.US,D,20251014,000000,26.42,26.56,26.3901,26.455,8214,0
+SIO.US,D,20251015,000000,26.51,26.56,26.46,26.46,22046,0
+SIO.US,D,20251016,000000,26.47,26.52,26.45,26.505,11542,0
+SIO.US,D,20251017,000000,26.52,26.58,26.509,26.515,2191,0
+SIO.US,D,20251020,000000,26.54,26.58,26.525,26.53,3552,0
+SIO.US,D,20251021,000000,26.5795,26.65,26.5704,26.6,6679,0
+SIO.US,D,20251022,000000,26.57,26.64,26.559,26.59,2621,0
+SIO.US,D,20251023,000000,26.57,26.65,26.55,26.6,16993,0
+SIO.US,D,20251024,000000,26.54,26.64,26.54,26.575,9295,0
+SIO.US,D,20251027,000000,26.6,27.38,26.565,26.78,6070,0
+SIO.US,D,20251028,000000,26.62,26.76,26.605,26.635,10896,0
+SIO.US,D,20251029,000000,26.62,26.7,26.55,26.55,9532,0
+SIO.US,D,20251030,000000,26.36,26.45,26.36,26.38,94083,0
+SIO.US,D,20251031,000000,26.39,26.445,26.39,26.415,16560,0
+SIO.US,D,20251103,000000,26.34,26.4,26.325,26.325,1249,0
+SIO.US,D,20251104,000000,26.36,26.405,26.3404,26.3552,4318,0
+SIO.US,D,20251105,000000,26.33,26.3675,26.3126,26.315,3584,0
+SIO.US,D,20251106,000000,26.3598,26.43,26.3598,26.39,65428,0
+SIO.US,D,20251107,000000,26.37,26.445,26.34,26.39,11023,0
+SIO.US,D,20251110,000000,26.41,26.42,26.3799,26.39,17656,0
+SIO.US,D,20251111,000000,26.42,26.46,26.42,26.44,222177,0
+SIO.US,D,20251112,000000,26.45,26.64,26.43,26.5,18488,0
+SIO.US,D,20251113,000000,26.43,26.45,26.41,26.42,36562,0
+SIO.US,D,20251114,000000,26.42,26.42,26.3754,26.385,5869,0
+SIO.US,D,20251117,000000,26.39,26.3996,26.3509,26.3701,3112,0
+SIO.US,D,20251118,000000,26.3992,26.41,26.3733,26.3899,14116,0
+SIO.US,D,20251119,000000,26.392,26.41,26.3,26.395,11966,0
+SIO.US,D,20251120,000000,26.4201,26.44,26.39,26.41,18603,0
+SIO.US,D,20251121,000000,26.4552,26.49,26.44,26.4645,4082,0
+SIO.US,D,20251124,000000,26.5099,26.53,26.5,26.52,4319,0
+SIO.US,D,20251125,000000,26.5435,26.58,26.52,26.57,6156,0
+SIO.US,D,20251126,000000,26.46,26.5199,26.46,26.51,5597,0
+SIO.US,D,20251128,000000,26.51,26.53,26.5,26.5196,9217,0
+SIO.US,D,20251201,000000,26.4064,26.425,26.39,26.4,5053,0
+SIO.US,D,20251202,000000,26.39,26.42,26.38,26.405,2469,0
+SIO.US,D,20251203,000000,26.44,26.49,26.425,26.45,9523,0
+SIO.US,D,20251204,000000,26.44,26.44,26.415,26.4209,1615,0
+SIO.US,D,20251205,000000,26.44,26.44,26.39,26.405,10194,0
+SIO.US,D,20251208,000000,26.32,26.34,26.2901,26.335,6610,0
+SIO.US,D,20251209,000000,26.35,26.35,26.31,26.32,12580,0
+SIO.US,D,20251210,000000,26.37,26.425,26.3695,26.425,7825,0
+SIO.US,D,20251211,000000,25.9998,26.05,25.995,25.995,16080,0
+SIO.US,D,20251212,000000,25.95,26.03,25.92,25.97,47364,0
+SIO.US,D,20251215,000000,25.97,25.98,25.8807,25.93,109341,0
+SIO.US,D,20251216,000000,25.95,26.015,25.95,26.01,35138,0
+SIO.US,D,20251217,000000,25.9899,26.02,25.98,25.98,9898,0
+SIO.US,D,20251218,000000,26.05,26.05,26.02,26.02,5251,0
+SIO.US,D,20251219,000000,26.03,26.055,26,26.0198,4984,0
+SIO.US,D,20251222,000000,26.01,26.0199,25.975,26.0095,7305,0
+SIO.US,D,20251223,000000,25.98,26.04,25.973423,26.0236,14185,0
+SIO.US,D,20251224,000000,26.02,26.1,26.0199,26.09,6179,0
+SIO.US,D,20251226,000000,26.09,26.61,26.0764,26.35,7811,0
+SIO.US,D,20251229,000000,26.1,26.12,26.08,26.1,6055,0
+SIO.US,D,20251230,000000,25.96,26.01,25.9597,25.965,2961,0
+SIO.US,D,20251231,000000,25.959,25.995,25.95,25.95,22228,0
+SIO.US,D,20260102,000000,25.95,25.98,25.925,25.94,9699,0
+SIO.US,D,20260105,000000,25.95,26.13,25.9101,26.03,19673,0
+SIO.US,D,20260106,000000,25.96,26.03,25.9448,26.03,15577,0
+SIO.US,D,20260107,000000,25.9802,26.04,25.980027,25.99,8153,0
+SIO.US,D,20260108,000000,25.97,25.98,25.94,25.975,10993,0
+SIO.US,D,20260109,000000,25.98,26.02,25.94,25.9962,4945,0
+SIO.US,D,20260112,000000,25.99,26.15,25.99,26.15,5036,0
+SIO.US,D,20260113,000000,26.03,26.17,26.0169,26.03,9605,0
+SIO.US,D,20260114,000000,26.0398,26.12,26.03,26.065,7204,0
+SIO.US,D,20260115,000000,26.09,26.09,26.04,26.07,5719,0
+SIO.US,D,20260116,000000,26.06,26.089,26.025,26.035,11793,0
+SIO.US,D,20260120,000000,25.94,26.06,25.94,25.96,18132,0
+SIO.US,D,20260121,000000,25.96,26.01,25.91,25.995,35343,0
+SIO.US,D,20260122,000000,26.01,26.04,26,26.03,23859,0
+SIO.US,D,20260123,000000,26.035,26.05,25.9401,26.025,22990,0
+SIO.US,D,20260126,000000,26.09,26.12,26.0792,26.095,1932,0
+SIO.US,D,20260127,000000,26.0794,26.11,26.075,26.075,9658,0
+SIO.US,D,20260128,000000,26.06,26.11,26.0407,26.07,32209,0
+SIO.US,D,20260129,000000,25.95,26.04,25.945,25.995,88397,0
+SIO.US,D,20260130,000000,26,26.1,25.993,26.03,42024,0
+SIO.US,D,20260202,000000,25.99,26.02,25.98,25.98,19626,0
+SIO.US,D,20260203,000000,25.98,26.01,25.9601,26.0039,15653,0
+SIO.US,D,20260204,000000,25.99,26,25.98,25.99,5226,0
+SIO.US,D,20260205,000000,26.0596,26.1,26.04,26.07,27647,0
+SIO.US,D,20260206,000000,26.09,26.09,26.05,26.09,1489,0
+SIO.US,D,20260209,000000,26.08,26.12,26.08,26.1,9789,0
+SIO.US,D,20260210,000000,26.18,26.19,26.1,26.165,61560,0
+SIO.US,D,20260211,000000,26.15,26.17,26.07,26.07,65219,0
+SIO.US,D,20260212,000000,26.145,26.195,26.12,26.13,37523,0
+SIO.US,D,20260213,000000,26.23,26.25,26.19,26.2155,34712,0
+SIO.US,D,20260217,000000,26.25,26.31,26.18,26.22,18556,0
+SIO.US,D,20260218,000000,26.25,26.3,26.235,26.235,8010,0
diff --git a/daily/us/nyse etfs/2/sixl.us.txt b/daily/us/nyse etfs/2/sixl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c34389adc6ffde15630ab2a4c40014f388074241
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixl.us.txt	
@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXL.US,D,20200514,000000,24.5623,24.5623,24.5623,24.5623,231384.13126016,0
+SIXL.US,D,20200515,000000,24.7869,24.7869,24.7869,24.7869,226716.16855341,0
+SIXL.US,D,20200519,000000,25.5528,25.5718,25.2353,25.2353,3165.7219729716,0
+SIXL.US,D,20200520,000000,25.6217,25.6217,25.4659,25.4659,3797.6645749789,0
+SIXL.US,D,20200521,000000,25.3032,25.4031,25.3032,25.3921,351005.55790289,0
+SIXL.US,D,20200522,000000,25.423,25.4739,25.423,25.4739,403571.96565907,0
+SIXL.US,D,20200526,000000,25.9312,25.9312,25.6917,25.7106,138269.24161796,0
+SIXL.US,D,20200527,000000,25.7516,26.2837,25.7516,26.2837,5967.90168837,0
+SIXL.US,D,20200528,000000,26.4505,26.5304,26.2258,26.2258,2233.3312242096,0
+SIXL.US,D,20200529,000000,26.1509,26.4525,26.081,26.4525,32492.465577694,0
+SIXL.US,D,20200601,000000,26.5454,26.5454,26.5454,26.5454,1304.9464507377,0
+SIXL.US,D,20200602,000000,26.5693,26.5693,26.5693,26.5693,2.0029876450311,0
+SIXL.US,D,20200603,000000,26.744,26.744,26.7142,26.7142,1847.7561025411,0
+SIXL.US,D,20200604,000000,26.6802,26.748,26.5703,26.5932,10353.443137166,0
+SIXL.US,D,20200605,000000,27.0676,27.1674,27.0197,27.0197,49959.519336187,0
+SIXL.US,D,20200608,000000,27.3372,27.446,27.3372,27.446,18272.254791795,0
+SIXL.US,D,20200609,000000,27.1215,27.1215,27.1215,27.1215,4.0059752900621,0
+SIXL.US,D,20200610,000000,26.771,26.771,26.771,26.771,52.077678770807,0
+SIXL.US,D,20200611,000000,25.8614,25.8614,25.43,25.43,207.30922126072,0
+SIXL.US,D,20200612,000000,25.5069,25.5069,25.5069,25.5069,46030.659070459,0
+SIXL.US,D,20200615,000000,25.2732,25.8374,25.2732,25.8374,1708.5484612115,0
+SIXL.US,D,20200616,000000,26.2507,26.2507,26.1289,26.1289,189.28233245544,0
+SIXL.US,D,20200617,000000,26.2109,26.2109,26.0791,26.0791,4903.313755036,0
+SIXL.US,D,20200618,000000,26.091,26.091,25.9922,25.9922,1349.0121789284,0
+SIXL.US,D,20200619,000000,26.0511,26.0511,25.9692,25.9692,374.55868962081,0
+SIXL.US,D,20200622,000000,25.9312,26.0222,25.9312,26.0222,390.58259078105,0
+SIXL.US,D,20200623,000000,25.9792,25.9792,25.9792,25.9792,2.0029876450311,0
+SIXL.US,D,20200624,000000,25.5279,25.5279,25.5279,25.5279,2.0029876450311,0
+SIXL.US,D,20200625,000000,25.4629,25.6687,25.4629,25.6687,1953.9144477278,0
+SIXL.US,D,20200626,000000,25.4031,25.4729,25.3821,25.3821,2340.4910632188,0
+SIXL.US,D,20200629,000000,25.8414,25.8414,25.7456,25.7456,2053.0623361568,0
+SIXL.US,D,20200630,000000,25.9562,26.109,25.9312,26.109,1622.4199924751,0
+SIXL.US,D,20200701,000000,26.102,26.102,26.102,26.102,196986.82443204,0
+SIXL.US,D,20200702,000000,26.2807,26.2807,26.1969,26.1969,1899.8337813119,0
+SIXL.US,D,20200706,000000,26.3757,26.3757,26.3757,26.3757,1.0014938225155,0
+SIXL.US,D,20200707,000000,26.2288,26.2288,26.2288,26.2288,81.120999623757,0
+SIXL.US,D,20200708,000000,26.1609,26.1609,26.1609,26.1609,3828.7108834769,0
+SIXL.US,D,20200709,000000,26.1209,26.1209,26.0372,26.0372,3553.3000822851,0
+SIXL.US,D,20200710,000000,26.1809,26.2218,26.1809,26.2218,9074.5355258131,0
+SIXL.US,D,20200713,000000,25.9292,25.9292,25.9292,25.9292,1.0014938225155,0
+SIXL.US,D,20200714,000000,26.2807,26.2807,26.2807,26.2807,1.0014938225155,0
+SIXL.US,D,20200715,000000,26.739,26.8279,26.739,26.744,1590.3721901547,0
+SIXL.US,D,20200716,000000,26.7002,26.7002,26.6622,26.6622,2733.0766416448,0
+SIXL.US,D,20200717,000000,26.8839,26.8839,26.8839,26.8839,1.0014938225155,0
+SIXL.US,D,20200720,000000,26.9077,26.9077,26.9077,26.9077,74.110542866149,0
+SIXL.US,D,20200721,000000,27.2572,27.2572,27.1235,27.1235,286.42723323944,0
+SIXL.US,D,20200722,000000,27.1375,27.1385,27.1375,27.1385,3060.5651216074,0
+SIXL.US,D,20200723,000000,27.1554,27.1554,27.1554,27.1554,1.0014938225155,0
+SIXL.US,D,20200724,000000,27.0277,27.0467,26.9717,26.9797,1650.4618195056,0
+SIXL.US,D,20200727,000000,27.0277,27.1994,27.0277,27.1994,3919.8468213257,0
+SIXL.US,D,20200728,000000,27.2562,27.2872,27.0985,27.0985,2014.0040770787,0
+SIXL.US,D,20200729,000000,27.437,27.441,27.437,27.441,3509.2343540944,0
+SIXL.US,D,20200730,000000,27.4869,27.4869,27.432,27.432,101.15087607407,0
+SIXL.US,D,20200731,000000,27.3672,27.3682,27.1674,27.3682,1868.7874728139,0
+SIXL.US,D,20200803,000000,27.6667,27.6667,27.6667,27.6667,1373.0480306688,0
+SIXL.US,D,20200804,000000,27.6967,27.7985,27.6967,27.7985,7593.3261623126,0
+SIXL.US,D,20200805,000000,27.8963,27.9052,27.8963,27.9052,1002.4953163381,0
+SIXL.US,D,20200806,000000,27.7965,27.7965,27.7455,27.7455,148.22108573229,0
+SIXL.US,D,20200807,000000,27.9752,28.0352,27.9752,28.0352,340.50789965527,0
+SIXL.US,D,20200810,000000,27.9342,27.9342,27.9342,27.9342,68.101579931056,0
+SIXL.US,D,20200811,000000,27.7765,27.7765,27.6957,27.6957,6789.1266228328,0
+SIXL.US,D,20200812,000000,27.9652,27.9752,27.8624,27.8624,18989.324368717,0
+SIXL.US,D,20200813,000000,27.8764,27.8764,27.8764,27.8764,1.0014938225155,0
+SIXL.US,D,20200814,000000,28.0042,28.0042,27.8664,27.8684,2563.8241856397,0
+SIXL.US,D,20200817,000000,27.9652,28.0052,27.9552,27.9552,741.10542866149,0
+SIXL.US,D,20200818,000000,27.8564,27.8684,27.7765,27.8684,348.5198502354,0
+SIXL.US,D,20200819,000000,27.9552,27.9552,27.8225,27.8225,194.28980156801,0
+SIXL.US,D,20200820,000000,27.7365,27.7365,27.7365,27.7365,52.077678770807,0
+SIXL.US,D,20200821,000000,27.6417,27.6417,27.6417,27.6417,675.00683637546,0
+SIXL.US,D,20200824,000000,27.6767,27.7455,27.6467,27.7455,11822.634574796,0
+SIXL.US,D,20200825,000000,27.7665,27.7905,27.6767,27.7905,1619.4155110076,0
+SIXL.US,D,20200826,000000,27.8165,27.8165,27.7765,27.7845,2316.4552114784,0
+SIXL.US,D,20200827,000000,27.7965,27.7965,27.7535,27.7535,571.85297265636,0
+SIXL.US,D,20200828,000000,27.6467,27.6957,27.6467,27.6957,8584.8050466031,0
+SIXL.US,D,20200831,000000,27.6897,27.7147,27.6797,27.6887,2326.4701497036,0
+SIXL.US,D,20200901,000000,27.6117,27.6117,27.6117,27.6117,433.64682514922,0
+SIXL.US,D,20200902,000000,28.0312,28.0312,28.0312,28.0312,711.06061398602,0
+SIXL.US,D,20200903,000000,27.5997,27.6197,27.2502,27.3182,1131.6880194425,0
+SIXL.US,D,20200904,000000,27.1704,27.1704,27.1125,27.1125,185.27635716537,0
+SIXL.US,D,20200908,000000,26.6722,26.6822,26.6722,26.6822,451.6737139545,0
+SIXL.US,D,20200909,000000,26.9967,26.9967,26.9967,26.9967,11.016432047671,0
+SIXL.US,D,20200910,000000,26.9507,26.9507,26.7052,26.7052,284.42424559441,0
+SIXL.US,D,20200911,000000,26.6422,26.6422,26.6232,26.6232,4693.0000523077,0
+SIXL.US,D,20200914,000000,26.9357,26.9357,26.9357,26.9357,11.016432047671,0
+SIXL.US,D,20200915,000000,27.0007,27.0007,26.9097,26.9097,167.24946836009,0
+SIXL.US,D,20200916,000000,27.1604,27.1604,26.9567,26.9567,2301.4328041407,0
+SIXL.US,D,20200917,000000,26.8109,26.8109,26.799,26.799,1895.8278060219,0
+SIXL.US,D,20200918,000000,26.8009,26.8609,26.774,26.774,1489.2213140806,0
+SIXL.US,D,20200921,000000,26.3697,26.3697,26.3697,26.3697,94.140419316459,0
+SIXL.US,D,20200922,000000,26.5014,26.5014,26.5014,26.5014,1.0014938225155,0
+SIXL.US,D,20200923,000000,26.4026,26.5723,26.0392,26.0392,5183.7320253403,0
+SIXL.US,D,20200924,000000,26.0432,26.0591,26.0432,26.0591,171.25544365016,0
+SIXL.US,D,20200925,000000,26.0432,26.2977,26.0432,26.2977,331.49445525264,0
+SIXL.US,D,20200928,000000,26.6532,26.6532,26.6532,26.6532,133.19867839457,0
+SIXL.US,D,20200929,000000,26.7012,26.7012,26.6562,26.6562,150.22407337733,0
+SIXL.US,D,20200930,000000,26.8908,26.8908,26.749,26.749,41365.700845182,0
+SIXL.US,D,20201001,000000,26.6922,26.778,26.6922,26.778,12051.976660152,0
+SIXL.US,D,20201002,000000,26.7261,26.794,26.7261,26.794,1617.4125233626,0
+SIXL.US,D,20201005,000000,27.1904,27.2592,27.1904,27.2592,3675.482328632,0
+SIXL.US,D,20201006,000000,27.44,27.6997,27.2702,27.3142,20940.234334978,0
+SIXL.US,D,20201007,000000,27.5299,27.5599,27.5199,27.5599,1184.7671920358,0
+SIXL.US,D,20201008,000000,27.7296,27.7535,27.7296,27.7535,1813.7053125756,0
+SIXL.US,D,20201009,000000,28.079,28.079,27.9292,27.9802,3530.2657243672,0
+SIXL.US,D,20201012,000000,28.129,28.2318,28.129,28.2318,7987.9147283839,0
+SIXL.US,D,20201013,000000,28.1679,28.1679,28.1679,28.1679,2.0029876450311,0
+SIXL.US,D,20201014,000000,28.2787,28.2787,28.0102,28.0102,2322.4641744135,0
+SIXL.US,D,20201015,000000,28.119,28.129,28.0621,28.0621,369.55122050823,0
+SIXL.US,D,20201016,000000,28.0242,28.0242,28.0242,28.0242,22.032864095341,0
+SIXL.US,D,20201019,000000,27.9992,28.0192,27.6377,27.6377,4013.9872406422,0
+SIXL.US,D,20201020,000000,27.6837,27.6837,27.6837,27.6837,2026.0220029489,0
+SIXL.US,D,20201021,000000,27.7495,27.7895,27.6447,27.6447,3105.6323436207,0
+SIXL.US,D,20201022,000000,27.7197,27.8185,27.7197,27.8185,207.30922126072,0
+SIXL.US,D,20201023,000000,27.9792,27.9942,27.9192,27.9942,19511.102650247,0
+SIXL.US,D,20201026,000000,27.6607,27.6607,27.6607,27.6607,1.0014938225155,0
+SIXL.US,D,20201027,000000,27.5877,27.5877,27.5877,27.5877,1.0014938225155,0
+SIXL.US,D,20201028,000000,27.0705,27.0705,26.8389,26.8389,4594.8536577012,0
+SIXL.US,D,20201029,000000,26.9167,26.9167,26.8209,26.9167,387.57810931351,0
+SIXL.US,D,20201030,000000,26.6022,26.6022,26.5832,26.5832,8500.6795655118,0
+SIXL.US,D,20201102,000000,26.9507,26.9707,26.9207,26.9207,8388.51225739,0
+SIXL.US,D,20201103,000000,27.44,27.452,27.44,27.452,14339.388550777,0
+SIXL.US,D,20201104,000000,27.7895,27.7895,27.5767,27.5767,1048.5640321737,0
+SIXL.US,D,20201105,000000,27.9302,27.9302,27.9302,27.9302,3.0044814675466,0
+SIXL.US,D,20201106,000000,27.9712,27.9712,27.9712,27.9712,3.0044814675466,0
+SIXL.US,D,20201109,000000,27.8714,27.8714,27.8714,27.8714,1.0014938225155,0
+SIXL.US,D,20201110,000000,28.109,28.2487,28.109,28.2099,16125.052036322,0
+SIXL.US,D,20201111,000000,28.3837,28.3837,28.3837,28.3837,1.0014938225155,0
+SIXL.US,D,20201112,000000,28.2238,28.2238,28.11,28.11,527.78724446568,0
+SIXL.US,D,20201113,000000,28.3886,28.5124,28.3886,28.5124,988.47440282282,0
+SIXL.US,D,20201116,000000,28.749,28.749,28.749,28.749,5.0074691125776,0
+SIXL.US,D,20201117,000000,28.7251,28.7251,28.7251,28.7251,1.0014938225155,0
+SIXL.US,D,20201118,000000,28.6882,28.6882,28.3227,28.3227,16674.872144883,0
+SIXL.US,D,20201119,000000,28.3287,28.4065,28.3287,28.4065,219.3271471309,0
+SIXL.US,D,20201120,000000,28.4385,28.4385,28.3936,28.3936,3844.7347846371,0
+SIXL.US,D,20201123,000000,28.4795,28.4795,28.4795,28.4795,1.0014938225155,0
+SIXL.US,D,20201124,000000,28.6682,28.6892,28.6182,28.6892,3945.8856607111,0
+SIXL.US,D,20201125,000000,28.6182,28.6182,28.6182,28.6182,1.0014938225155,0
+SIXL.US,D,20201127,000000,28.6382,28.744,28.6332,28.744,739.10244101645,0
+SIXL.US,D,20201130,000000,28.5982,28.6472,28.5982,28.6472,3003.4799737241,0
+SIXL.US,D,20201201,000000,28.839,28.839,28.839,28.839,1.0014938225155,0
+SIXL.US,D,20201202,000000,28.7331,28.7331,28.7331,28.7331,1.0014938225155,0
+SIXL.US,D,20201203,000000,28.6832,28.6832,28.6832,28.6832,41.061246723137,0
+SIXL.US,D,20201204,000000,28.9777,29.0716,28.9777,29.0716,3328.9654660416,0
+SIXL.US,D,20201207,000000,29.1775,29.1775,29.0955,29.0955,2747.0975551601,0
+SIXL.US,D,20201210,000000,29.3871,29.439,29.3392,29.439,2963.4202208234,0
+SIXL.US,D,20201211,000000,29.2672,29.3572,29.1974,29.3482,2985.4530849188,0
+SIXL.US,D,20201214,000000,29.6267,29.6267,29.3981,29.3981,9497.1659189147,0
+SIXL.US,D,20201215,000000,29.6067,29.7555,29.6067,29.7555,1347.0091912834,0
+SIXL.US,D,20201216,000000,29.8265,29.8265,29.7406,29.7406,402.60051665124,0
+SIXL.US,D,20201217,000000,29.9652,30.0401,29.9203,30.0401,2029.0264844165,0
+SIXL.US,D,20201218,000000,30.2049,30.2049,30.111,30.111,7456.1215086281,0
+SIXL.US,D,20201221,000000,29.9252,29.9452,29.8903,29.9422,3768.621254126,0
+SIXL.US,D,20201222,000000,30.0152,30.0601,30.0152,30.0601,3325.960984574,0
+SIXL.US,D,20201223,000000,30.1949,30.2747,30.1949,30.2099,3545.2881317049,0
+SIXL.US,D,20201224,000000,30.155,30.174,30.154,30.154,2171.2386072136,0
+SIXL.US,D,20201228,000000,30.3547,30.3547,30.2298,30.2298,567.84699736631,0
+SIXL.US,D,20201229,000000,30.0022,30.0022,30.0022,30.0022,6.0089629350931,0
+SIXL.US,D,20201230,000000,30.108,30.108,30.108,30.108,176.26291276274,0
+SIXL.US,D,20201231,000000,29.9702,30.182,29.9702,30.182,662.98891050528,0
+SIXL.US,D,20210104,000000,30.0022,30.0022,30.0022,30.0022,74.110542866149,0
+SIXL.US,D,20210105,000000,30.1949,30.2478,30.185,30.2478,2829.2200486064,0
+SIXL.US,D,20210106,000000,30.9687,30.9687,30.9687,30.9687,89.132950203882,0
+SIXL.US,D,20210107,000000,31.2134,31.2433,31.1695,31.2433,1822.7187569783,0
+SIXL.US,D,20210108,000000,31.3132,31.3132,31.1994,31.1994,123.18374016941,0
+SIXL.US,D,20210111,000000,31.1934,31.1934,31.1185,31.1185,8143.1462708737,0
+SIXL.US,D,20210112,000000,31.2633,31.2683,31.2633,31.2683,12723.97901506,0
+SIXL.US,D,20210113,000000,31.1235,31.1235,31.1235,31.1235,22.032864095341,0
+SIXL.US,D,20210114,000000,31.4131,31.4131,31.3511,31.3511,23583.176532596,0
+SIXL.US,D,20210115,000000,31.1934,31.1934,31.1465,31.1465,20615.750336482,0
+SIXL.US,D,20210119,000000,31.4331,31.4331,31.4321,31.4321,8222.2642828524,0
+SIXL.US,D,20210120,000000,31.468,31.5828,31.468,31.5828,1700.5365106314,0
+SIXL.US,D,20210121,000000,31.463,31.463,31.4201,31.4201,576.86044176894,0
+SIXL.US,D,20210122,000000,31.453,31.6876,31.453,31.6876,4024.0021788673,0
+SIXL.US,D,20210125,000000,31.9622,31.9752,31.9622,31.9752,1269.8941669497,0
+SIXL.US,D,20210126,000000,32.0071,32.116,31.9622,32.116,820.22344064022,0
+SIXL.US,D,20210127,000000,31.7276,31.9722,31.6667,31.6667,8118.1089253108,0
+SIXL.US,D,20210128,000000,31.4131,31.4131,31.4131,31.4131,71.106061398602,0
+SIXL.US,D,20210129,000000,31.5329,31.5329,31.1947,31.1947,362.54076375062,0
+SIXL.US,D,20210201,000000,31.2932,31.5164,31.2932,31.5164,7026.480658769,0
+SIXL.US,D,20210202,000000,31.8125,31.8225,31.6989,31.6989,1157.7268588279,0
+SIXL.US,D,20210203,000000,31.7025,31.7025,31.7025,31.7025,31.046308497981,0
+SIXL.US,D,20210204,000000,31.8724,31.8724,31.8363,31.8363,2424.6165443101,0
+SIXL.US,D,20210205,000000,32.1819,32.2019,32.0721,32.1679,1447.1585735349,0
+SIXL.US,D,20210208,000000,32.5414,32.639,32.5414,32.639,325.48549231755,0
+SIXL.US,D,20210209,000000,32.791,32.8279,32.7711,32.7836,2972.4336652261,0
+SIXL.US,D,20210210,000000,32.821,32.8309,32.7942,32.7942,1535.2900299163,0
+SIXL.US,D,20210211,000000,32.806,32.806,32.6512,32.7805,6129.142193795,0
+SIXL.US,D,20210212,000000,32.9109,32.9109,32.8736,32.8736,9418.047906936,0
+SIXL.US,D,20210216,000000,32.7461,32.7461,32.5664,32.5664,4697.0060275978,0
+SIXL.US,D,20210217,000000,32.4915,32.5741,32.4915,32.5741,12719.97303977,0
+SIXL.US,D,20210218,000000,32.4216,32.4316,32.4216,32.4289,2040.0429164641,0
+SIXL.US,D,20210219,000000,32.5314,32.5314,32.3139,32.3139,27298.718614128,0
+SIXL.US,D,20210222,000000,32.0471,32.0916,32.0471,32.0916,1635.4394121678,0
+SIXL.US,D,20210223,000000,31.8075,32.0035,31.8075,32.0035,2543.7943091895,0
+SIXL.US,D,20210224,000000,32.2519,32.3,32.2519,32.3,3671.4763533419,0
+SIXL.US,D,20210225,000000,32.2319,32.2319,31.823,31.823,1387.068944184,0
+SIXL.US,D,20210226,000000,31.7126,31.7925,31.4893,31.4893,1843.7501272511,0
+SIXL.US,D,20210301,000000,31.9722,32.0621,31.9273,31.9872,3986.9469074343,0
+SIXL.US,D,20210302,000000,31.8515,31.8515,31.6484,31.6484,1783.6604979002,0
+SIXL.US,D,20210303,000000,31.473,31.473,31.3884,31.3884,12230.242560559,0
+SIXL.US,D,20210304,000000,31.3531,31.5129,30.814,30.9473,1803.6903743504,0
+SIXL.US,D,20210305,000000,31.0336,31.6291,31.0336,31.6291,306.45710968975,0
+SIXL.US,D,20210308,000000,31.9772,32.0221,31.8217,31.8217,1680.506634181,0
+SIXL.US,D,20210309,000000,32.3017,32.3017,32.0437,32.0437,68385.002682828,0
+SIXL.US,D,20210310,000000,32.4216,32.4216,32.3726,32.3726,3234.8250467251,0
+SIXL.US,D,20210311,000000,32.6911,32.7311,32.6689,32.6689,1199.7895993736,0
+SIXL.US,D,20210312,000000,32.6911,32.8575,32.6911,32.8575,3162.7174915041,0
+SIXL.US,D,20210315,000000,32.9807,33.0506,32.9807,33.0498,7870.7399511495,0
+SIXL.US,D,20210316,000000,33.0306,33.0306,32.9542,32.9542,8445.5974052734,0
+SIXL.US,D,20210317,000000,32.9508,32.9508,32.7811,32.8676,5782.6253312046,0
+SIXL.US,D,20210318,000000,32.9109,32.9109,32.5855,32.5855,773.15323098198,0
+SIXL.US,D,20210319,000000,32.7011,32.8409,32.7011,32.8144,14795.068240022,0
+SIXL.US,D,20210322,000000,32.801,32.8309,32.7411,32.8076,7076.5553498947,0
+SIXL.US,D,20210323,000000,32.7411,32.7411,32.4504,32.4504,267.39885061165,0
+SIXL.US,D,20210324,000000,32.4815,32.4815,32.0995,32.0995,3489.2044776441,0
+SIXL.US,D,20210325,000000,32.4178,32.4178,32.4178,32.4178,2.0029876450311,0
+SIXL.US,D,20210326,000000,32.7011,33.0089,32.7011,33.0089,755.1263421767,0
+SIXL.US,D,20210329,000000,33.0406,33.0406,32.8936,32.8936,15635.321557112,0
+SIXL.US,D,20210330,000000,32.7561,32.801,32.7561,32.7758,1386.0674503615,0
+SIXL.US,D,20210331,000000,32.818,32.818,32.818,32.818,3.0044814675466,0
+SIXL.US,D,20210401,000000,33.0906,33.1076,33.0906,33.1076,14830.12052381,0
+SIXL.US,D,20210405,000000,33.3901,33.3982,33.3901,33.3982,2248.3536315474,0
+SIXL.US,D,20210406,000000,33.5199,33.5199,33.3748,33.3748,1757.6216585148,0
+SIXL.US,D,20210407,000000,33.1704,33.1804,33.0575,33.0575,7911.8011978726,0
+SIXL.US,D,20210408,000000,33.1904,33.2175,33.1904,33.2175,27455.953144263,0
+SIXL.US,D,20210409,000000,33.1904,33.2825,33.1904,33.2825,3691.5062297922,0
+SIXL.US,D,20210412,000000,33.3501,33.357,33.3501,33.357,10248.286285802,0
+SIXL.US,D,20210413,000000,33.3351,33.3951,33.3351,33.3951,962.43556343742,0
+SIXL.US,D,20210414,000000,33.4999,33.5299,33.4201,33.424,14693.917363947,0
+SIXL.US,D,20210415,000000,33.6696,33.7497,33.6566,33.7497,7691.4725569192,0
+SIXL.US,D,20210416,000000,33.8494,33.9154,33.8494,33.9154,1815.7083002206,0
+SIXL.US,D,20210419,000000,33.6298,33.7496,33.6298,33.6923,655.97845374767,0
+SIXL.US,D,20210420,000000,33.7096,33.7096,33.6149,33.6292,11039.466405589,0
+SIXL.US,D,20210421,000000,33.8394,33.8643,33.8194,33.8643,3279.8922687383,0
+SIXL.US,D,20210422,000000,34.0091,34.0091,33.8394,33.8394,4366.5130661676,0
+SIXL.US,D,20210423,000000,33.9494,33.9991,33.948,33.948,12338.403893391,0
+SIXL.US,D,20210426,000000,33.8794,33.8794,33.7663,33.7663,4671.9686820349,0
+SIXL.US,D,20210427,000000,33.7496,33.8394,33.6837,33.6837,2973.4351590486,0
+SIXL.US,D,20210428,000000,33.6099,33.6099,33.5891,33.5891,11520.183440396,0
+SIXL.US,D,20210429,000000,33.5099,33.5562,33.4351,33.5562,898.33995879643,0
+SIXL.US,D,20210430,000000,33.4401,33.4401,33.314,33.314,2646.9481729085,0
+SIXL.US,D,20210503,000000,33.6497,33.6497,33.6035,33.6035,4427.6041893411,0
+SIXL.US,D,20210504,000000,33.8194,33.8194,33.3601,33.4316,1091.6282665419,0
+SIXL.US,D,20210505,000000,33.6896,33.6896,33.4401,33.4619,13222.722938673,0
+SIXL.US,D,20210506,000000,33.6437,33.737,33.6169,33.737,3173.7339235517,0
+SIXL.US,D,20210507,000000,33.9194,33.9194,33.8694,33.9106,3660.4599212942,0
+SIXL.US,D,20210510,000000,34.0091,34.0091,33.7845,33.7845,1086.6207974293,0
+SIXL.US,D,20210511,000000,33.5299,33.5599,33.4501,33.5119,6401.5485135192,0
+SIXL.US,D,20210512,000000,33.2804,33.3002,32.9663,32.9663,1563.3318569467,0
+SIXL.US,D,20210513,000000,33.2604,33.4244,33.2604,33.4244,15843.632272195,0
+SIXL.US,D,20210514,000000,33.6199,33.7396,33.5999,33.6596,34132.912458974,0
+SIXL.US,D,20210517,000000,33.6896,33.7127,33.6896,33.7127,22443.476562573,0
+SIXL.US,D,20210518,000000,33.8194,33.8594,33.6446,33.6446,1583.361733397,0
+SIXL.US,D,20210519,000000,33.3102,33.4697,33.3102,33.4697,299.44665293214,0
+SIXL.US,D,20210520,000000,33.5999,33.715,33.5799,33.715,27894.607438525,0
+SIXL.US,D,20210521,000000,33.7696,33.7696,33.7096,33.746,9886.7470158732,0
+SIXL.US,D,20210524,000000,33.8744,33.8744,33.7856,33.7856,1028.5341557235,0
+SIXL.US,D,20210525,000000,33.6796,33.6796,33.58,33.58,8295.373331896,0
+SIXL.US,D,20210526,000000,33.6596,33.7253,33.6596,33.7253,3445.1387494534,0
+SIXL.US,D,20210527,000000,33.8095,33.8194,33.7462,33.7462,8193.2209619995,0
+SIXL.US,D,20210528,000000,33.8694,33.8894,33.7998,33.7998,1819.7142755108,0
+SIXL.US,D,20210601,000000,33.8085,33.8085,33.8085,33.8085,2.0029876450311,0
+SIXL.US,D,20210602,000000,33.8894,33.8894,33.7396,33.7446,14143.095761564,0
+SIXL.US,D,20210603,000000,33.6796,33.773,33.6796,33.773,1542.3004866739,0
+SIXL.US,D,20210604,000000,33.8095,33.8944,33.7876,33.8944,12593.784818133,0
+SIXL.US,D,20210607,000000,33.9394,33.9451,33.9394,33.9451,591.88284910668,0
+SIXL.US,D,20210608,000000,34.0191,34.0782,34.0191,34.0782,7397.0333730996,0
+SIXL.US,D,20210609,000000,34.1589,34.1989,34.093,34.093,3543.2851440599,0
+SIXL.US,D,20210610,000000,34.2239,34.2239,34.2239,34.2239,74.110542866149,0
+SIXL.US,D,20210611,000000,34.2489,34.3254,34.2489,34.3254,2331.4776188161,0
+SIXL.US,D,20210614,000000,34.2389,34.2389,34.1889,34.2373,7684.4621001616,0
+SIXL.US,D,20210615,000000,34.2489,34.2689,34.1741,34.1741,300.44814675466,0
+SIXL.US,D,20210616,000000,34.1639,34.1949,34.0016,34.0016,2442.6434331154,0
+SIXL.US,D,20210617,000000,33.8994,33.9081,33.8994,33.9081,2754.1080119177,0
+SIXL.US,D,20210618,000000,33.5899,33.5899,33.3856,33.3856,8344.4465291993,0
+SIXL.US,D,20210621,000000,33.7896,33.7896,33.7887,33.7887,14594.769475519,0
+SIXL.US,D,20210622,000000,33.8944,33.8944,33.8944,33.8944,1.0014938225155,0
+SIXL.US,D,20210623,000000,33.9294,33.9334,33.8242,33.8242,7869.7384573269,0
+SIXL.US,D,20210624,000000,33.9594,34.0251,33.9094,34.0251,29420.884024038,0
+SIXL.US,D,20210625,000000,34.1789,34.2911,34.1789,34.2911,369.55122050823,0
+SIXL.US,D,20210628,000000,34.1689,34.1721,34.0691,34.1721,2942.3888505506,0
+SIXL.US,D,20210629,000000,34.1107,34.1107,34.1107,34.1107,4.0059752900621,0
+SIXL.US,D,20210630,000000,34.0691,34.1098,34.0691,34.1098,4388.545930263,0
+SIXL.US,D,20210701,000000,34.2289,34.2289,34.2172,34.2172,18097.994866678,0
+SIXL.US,D,20210702,000000,34.1719,34.2186,34.1719,34.2186,1313.9598951404,0
+SIXL.US,D,20210706,000000,33.8794,34.082,33.8794,34.082,3668.4718718743,0
+SIXL.US,D,20210707,000000,34.0891,34.1919,34.0891,34.1489,6860.2326842313,0
+SIXL.US,D,20210708,000000,34.0191,34.0191,33.9111,33.9111,7307.9004228957,0
+SIXL.US,D,20210709,000000,34.3214,34.3214,34.3214,34.3214,3.0044814675466,0
+SIXL.US,D,20210712,000000,34.3286,34.3346,34.2889,34.3346,2992.4635416763,0
+SIXL.US,D,20210713,000000,34.1719,34.2017,33.9901,33.9936,7205.7480529992,0
+SIXL.US,D,20210714,000000,33.8875,33.8875,33.8875,33.8875,2.0029876450311,0
+SIXL.US,D,20210715,000000,33.7896,33.8284,33.6696,33.8284,5490.18913503,0
+SIXL.US,D,20210716,000000,33.7686,33.7686,33.7686,33.7686,2.0029876450311,0
+SIXL.US,D,20210719,000000,33.5798,33.5798,33.515,33.515,1117.6671059273,0
+SIXL.US,D,20210720,000000,34.0691,34.0691,33.9449,33.9449,7342.9527066838,0
+SIXL.US,D,20210721,000000,33.9455,33.9455,33.9455,33.9455,1.0014938225155,0
+SIXL.US,D,20210722,000000,33.8494,33.8494,33.8379,33.8379,16379.431467241,0
+SIXL.US,D,20210723,000000,34.0291,34.1589,34.0291,34.1589,2886.3051964898,0
+SIXL.US,D,20210726,000000,34.2288,34.2289,34.1613,34.1613,1197.7866117285,0
+SIXL.US,D,20210727,000000,34.0791,34.1253,34.0791,34.1253,19039.399059843,0
+SIXL.US,D,20210728,000000,34.2486,34.2486,34.2486,34.2486,1.0014938225155,0
+SIXL.US,D,20210729,000000,34.5184,34.5184,34.4161,34.4161,559.83504678618,0
+SIXL.US,D,20210730,000000,34.4784,34.4784,34.3886,34.3989,5775.614874447,0
+SIXL.US,D,20210802,000000,34.5284,34.5284,34.3383,34.3383,982.46543988773,0
+SIXL.US,D,20210803,000000,34.5084,34.5339,34.5084,34.5339,7675.448655759,0
+SIXL.US,D,20210804,000000,34.2889,34.3087,34.2702,34.2702,19014.36171428,0
+SIXL.US,D,20210805,000000,34.2489,34.328,34.2489,34.328,3856.7527105073,0
+SIXL.US,D,20210806,000000,34.3853,34.3853,34.3853,34.3853,5.0074691125776,0
+SIXL.US,D,20210809,000000,34.3786,34.3786,34.3034,34.3034,4112.1336352487,0
+SIXL.US,D,20210810,000000,34.2889,34.2889,34.2264,34.2264,4498.7102507397,0
+SIXL.US,D,20210811,000000,34.2789,34.2949,34.2789,34.2949,3416.0954286005,0
+SIXL.US,D,20210812,000000,34.2708,34.2708,34.2708,34.2708,89.132950203882,0
+SIXL.US,D,20210813,000000,34.3386,34.3386,34.3183,34.3183,4732.0583113858,0
+SIXL.US,D,20210816,000000,34.4286,34.4286,34.4136,34.4136,7489.1708047711,0
+SIXL.US,D,20210817,000000,34.2689,34.3831,34.2689,34.3831,153.22855484488,0
+SIXL.US,D,20210818,000000,34.3186,34.3186,34.0431,34.0431,2976.4396405161,0
+SIXL.US,D,20210819,000000,34.0491,34.0791,33.9891,33.9946,6562.7890189442,0
+SIXL.US,D,20210820,000000,34.2739,34.2739,34.2739,34.2739,2.0029876450311,0
+SIXL.US,D,20210823,000000,34.3386,34.3386,34.2989,34.3231,8158.1686782115,0
+SIXL.US,D,20210824,000000,34.2789,34.2789,34.2339,34.2339,3491.2074652891,0
+SIXL.US,D,20210825,000000,34.2889,34.2889,34.2796,34.2796,262.39138149906,0
+SIXL.US,D,20210826,000000,34.0995,34.0995,34.0995,34.0995,3.0044814675466,0
+SIXL.US,D,20210827,000000,34.4586,34.4586,34.4386,34.448,1089.6252788969,0
+SIXL.US,D,20210830,000000,34.6284,34.6284,34.5842,34.5842,2332.4791126387,0
+SIXL.US,D,20210831,000000,34.5984,34.6621,34.5984,34.6621,2451.656877518,0
+SIXL.US,D,20210901,000000,34.688,34.803,34.688,34.803,166.24797453757,0
+SIXL.US,D,20210902,000000,34.9179,34.9915,34.8979,34.9915,1218.8179820014,0
+SIXL.US,D,20210903,000000,34.8736,34.8736,34.8736,34.8736,4.0059752900621,0
+SIXL.US,D,20210907,000000,34.5884,34.5884,34.4934,34.4934,522.7797753531,0
+SIXL.US,D,20210908,000000,34.7081,34.7081,34.6284,34.6483,14508.641006782,0
+SIXL.US,D,20210909,000000,34.5284,34.5284,34.3423,34.3423,5030.5034704955,0
+SIXL.US,D,20210910,000000,34.0351,34.0351,34.0351,34.0351,2.0029876450311,0
+SIXL.US,D,20210913,000000,34.0791,34.0791,34.0441,34.0441,11578.270082102,0
+SIXL.US,D,20210914,000000,33.9493,33.9493,33.785,33.785,910.35788466661,0
+SIXL.US,D,20210915,000000,33.9394,33.9453,33.9394,33.9453,7128.6330286655,0
+SIXL.US,D,20210916,000000,33.8994,33.8994,33.8954,33.8954,3792.6571058663,0
+SIXL.US,D,20210917,000000,33.8994,33.8994,33.8133,33.8133,3657.4554398267,0
+SIXL.US,D,20210920,000000,33.5849,33.5849,33.4894,33.4894,933.39224258447,0
+SIXL.US,D,20210921,000000,33.6249,33.6695,33.4699,33.4699,932.39074876195,0
+SIXL.US,D,20210922,000000,33.7896,33.7896,33.6473,33.6473,7041.5030661066,0
+SIXL.US,D,20210923,000000,33.8046,33.8046,33.8046,33.8046,13.019419692701,0
+SIXL.US,D,20210924,000000,33.8394,36.7751,33.8095,33.8105,59377.567243123,0
+SIXL.US,D,20210927,000000,33.9094,33.9094,33.7546,33.7546,791.18011978726,0
+SIXL.US,D,20210928,000000,33.5299,33.5299,32.9508,33.3651,73799.078287347,0
+SIXL.US,D,20210929,000000,33.6995,33.7096,33.641,33.641,1357.0241295085,0
+SIXL.US,D,20210930,000000,33.6696,33.6696,33.1571,33.1571,1168.7432908756,0
+SIXL.US,D,20211001,000000,33.0506,33.3543,33.0506,33.3543,442.66026955186,0
+SIXL.US,D,20211004,000000,33.3801,33.3801,33.2504,33.2593,642.95903405496,0
+SIXL.US,D,20211005,000000,33.4401,33.4401,33.3531,33.3531,5045.5258778332,0
+SIXL.US,D,20211006,000000,33.1604,33.474,33.0806,33.474,3779.6376861736,0
+SIXL.US,D,20211007,000000,33.9194,33.9494,33.7322,33.7322,5109.6214824742,0
+SIXL.US,D,20211008,000000,33.6046,33.6046,33.6046,33.6046,162.24199924751,0
+SIXL.US,D,20211011,000000,33.6796,33.6796,33.4934,33.4934,272.40631972423,0
+SIXL.US,D,20211012,000000,33.6896,33.6896,33.6069,33.6069,1533.2870422713,0
+SIXL.US,D,20211013,000000,33.6099,33.7151,33.6099,33.7151,654.97695992515,0
+SIXL.US,D,20211014,000000,34.0891,34.1066,34.0891,34.1066,647.96650316754,0
+SIXL.US,D,20211015,000000,34.2689,34.2689,34.1092,34.1092,1421.1197341495,0
+SIXL.US,D,20211018,000000,34.1291,34.1291,34.0436,34.0436,10911.275196307,0
+SIXL.US,D,20211019,000000,34.0891,34.1436,34.0891,34.1436,4485.690831047,0
+SIXL.US,D,20211020,000000,34.3903,34.3903,34.3903,34.3903,38.05676525559,0
+SIXL.US,D,20211021,000000,34.4086,34.4722,34.3986,34.4722,3660.4599212942,0
+SIXL.US,D,20211022,000000,34.5284,34.592,34.5284,34.592,3013.4949119492,0
+SIXL.US,D,20211025,000000,34.6981,34.6981,34.5738,34.5738,6025.9883300759,0
+SIXL.US,D,20211026,000000,34.4796,34.4796,34.4796,34.4796,36.053777610559,0
+SIXL.US,D,20211027,000000,34.3286,34.3286,34.0812,34.0812,5935.8538860495,0
+SIXL.US,D,20211028,000000,34.3586,34.4106,34.3536,34.4106,4413.5832758259,0
+SIXL.US,D,20211029,000000,34.4686,34.4686,34.3786,34.3964,900.34294644145,0
+SIXL.US,D,20211101,000000,34.662,34.662,34.662,34.662,6.0089629350931,0
+SIXL.US,D,20211102,000000,34.5784,34.6581,34.5584,34.6041,10320.393841022,0
+SIXL.US,D,20211103,000000,34.8179,34.9179,34.7681,34.9063,974.4534893076,0
+SIXL.US,D,20211104,000000,34.9877,34.9877,34.8059,34.8059,1775.6485473201,0
+SIXL.US,D,20211105,000000,35.0976,35.0976,35.0689,35.0689,324.48399849503,0
+SIXL.US,D,20211108,000000,35.0876,35.0876,35.0426,35.0426,1081.6133283168,0
+SIXL.US,D,20211109,000000,34.9778,34.9809,34.9778,34.9809,279.41677648184,0
+SIXL.US,D,20211110,000000,35.0876,35.0876,34.9805,34.9805,3966.9170309839,0
+SIXL.US,D,20211111,000000,35.0476,35.0776,35.0076,35.0236,2678.995975229,0
+SIXL.US,D,20211112,000000,35.2274,35.2274,35.1076,35.1126,5201.7589141456,0
+SIXL.US,D,20211115,000000,35.2473,35.2473,35.1574,35.1798,1482.2108573229,0
+SIXL.US,D,20211116,000000,35.2088,35.2088,35.2088,35.2088,91.135937848912,0
+SIXL.US,D,20211117,000000,35.0376,35.0934,35.0076,35.0934,3677.485316277,0
+SIXL.US,D,20211118,000000,34.9281,34.9281,34.9281,34.9281,1.0014938225155,0
+SIXL.US,D,20211119,000000,34.9179,34.9279,34.8379,34.8379,18739.95240691,0
+SIXL.US,D,20211122,000000,34.9917,34.9917,34.9917,34.9917,2.0029876450311,0
+SIXL.US,D,20211123,000000,34.9778,35.0526,34.9579,35.0241,6362.4902544411,0
+SIXL.US,D,20211124,000000,34.997,34.997,34.997,34.997,4.0059752900621,0
+SIXL.US,D,20211126,000000,34.328,34.328,34.328,34.328,2.0029876450311,0
+SIXL.US,D,20211129,000000,34.3936,34.4286,34.3128,34.3128,1160.7313402955,0
+SIXL.US,D,20211130,000000,33.6146,33.6146,33.6146,33.6146,1.0014938225155,0
+SIXL.US,D,20211201,000000,33.347,33.347,33.347,33.347,15.022407337733,0
+SIXL.US,D,20211202,000000,33.48,33.9693,33.48,33.8969,18153.077026917,0
+SIXL.US,D,20211203,000000,33.8594,33.8704,33.8594,33.8704,6614.866697715,0
+SIXL.US,D,20211206,000000,34.4186,34.451,34.4186,34.451,606.90525644441,0
+SIXL.US,D,20211207,000000,34.8179,34.8179,34.701,34.701,1914.8561886497,0
+SIXL.US,D,20211208,000000,34.8105,34.8105,34.8105,34.8105,1.0014938225155,0
+SIXL.US,D,20211209,000000,34.6084,34.6084,34.4586,34.4763,11420.034058145,0
+SIXL.US,D,20211210,000000,34.5384,34.5721,34.5384,34.5721,1953.9144477278,0
+SIXL.US,D,20211213,000000,34.7081,34.74,34.7081,34.74,1035.544612481,0
+SIXL.US,D,20211214,000000,34.6284,34.6284,34.5772,34.5772,17437.008943817,0
+SIXL.US,D,20211215,000000,35.0512,35.0512,35.0512,35.0512,1.0014938225155,0
+SIXL.US,D,20211216,000000,34.8579,35.0076,34.8579,34.996,46091.750193633,0
+SIXL.US,D,20211217,000000,34.9877,34.9877,34.9106,34.9106,7352.9676449089,0
+SIXL.US,D,20211220,000000,34.7864,34.7864,34.7864,34.7864,7.0104567576086,0
+SIXL.US,D,20211221,000000,35.0176,35.0176,35.0057,35.0057,11135.60981255,0
+SIXL.US,D,20211222,000000,35.1524,35.2724,35.1524,35.2724,458.68417071211,0
+SIXL.US,D,20211223,000000,35.3771,35.3892,35.3771,35.3892,1853.7650654763,0
+SIXL.US,D,20211227,000000,35.3571,35.7264,35.3571,35.7264,2372.5388655393,0
+SIXL.US,D,20211228,000000,35.8165,35.8564,35.7816,35.8065,9543.2346347504,0
+SIXL.US,D,20211229,000000,35.9164,35.9695,35.9164,35.9695,2374.5418531843,0
+SIXL.US,D,20211230,000000,36.0661,36.0661,35.9704,35.9704,3521.2522799646,0
+SIXL.US,D,20211231,000000,35.9736,35.9736,35.9736,35.9736,5.0074691125776,0
+SIXL.US,D,20220103,000000,35.7266,35.8578,35.7266,35.8578,6991.4283749808,0
+SIXL.US,D,20220104,000000,35.8597,35.8597,35.8597,35.8597,37.055271433074,0
+SIXL.US,D,20220105,000000,35.9264,35.9264,35.3446,35.3446,7064.5374240245,0
+SIXL.US,D,20220106,000000,35.4171,35.4171,35.2561,35.2561,2119.1609284428,0
+SIXL.US,D,20220107,000000,35.1974,35.1974,35.1378,35.1378,573.8559603014,0
+SIXL.US,D,20220110,000000,34.8429,35.0673,34.8429,35.0673,2821.2080980262,0
+SIXL.US,D,20220111,000000,35.0898,35.0898,35.0898,35.0898,74.110542866149,0
+SIXL.US,D,20220112,000000,34.9877,35.0076,34.9877,34.9946,2962.4187270009,0
+SIXL.US,D,20220113,000000,35.1674,35.1874,34.8891,34.8891,1106.6506738797,0
+SIXL.US,D,20220114,000000,34.7181,34.8351,34.7181,34.8351,798.19057654487,0
+SIXL.US,D,20220118,000000,34.3486,34.3486,34.2429,34.2429,2691.0139010992,0
+SIXL.US,D,20220119,000000,34.0477,34.0477,34.0477,34.0477,1.0014938225155,0
+SIXL.US,D,20220120,000000,34.3586,34.3586,33.6239,33.6239,4226.3039310155,0
+SIXL.US,D,20220121,000000,33.9594,33.9594,33.4746,33.4746,8911.2920327431,0
+SIXL.US,D,20220124,000000,33.7521,33.7521,33.7521,33.7521,31.046308497981,0
+SIXL.US,D,20220125,000000,33.1505,33.2809,33.1505,33.2809,826.23240357531,0
+SIXL.US,D,20220126,000000,33.4601,33.4601,32.8536,32.8536,2418.607581375,0
+SIXL.US,D,20220127,000000,32.8709,32.8909,32.5314,32.6637,1387.068944184,0
+SIXL.US,D,20220128,000000,32.811,33.1345,32.811,33.1345,203.30324597065,0
+SIXL.US,D,20220131,000000,33.2703,33.607,33.2703,33.607,636.95007111987,0
+SIXL.US,D,20220201,000000,33.47,33.6206,33.3801,33.6206,1087.6222912518,0
+SIXL.US,D,20220202,000000,33.6497,33.7608,33.6497,33.7608,126.18822163696,0
+SIXL.US,D,20220203,000000,33.7307,33.7307,33.4688,33.4688,934.39373640699,0
+SIXL.US,D,20220204,000000,33.2104,33.3601,33.1904,33.332,89900.094471928,0
+SIXL.US,D,20220207,000000,33.3701,33.3701,33.2921,33.2921,7115.6136089728,0
+SIXL.US,D,20220208,000000,33.6149,33.6149,33.5499,33.6119,1042.5550692387,0
+SIXL.US,D,20220209,000000,33.8394,33.8394,33.7417,33.7417,7046.5105352192,0
+SIXL.US,D,20220210,000000,33.7096,33.7096,33.2947,33.2947,1358.0256233311,0
+SIXL.US,D,20220211,000000,33.48,33.48,33.3993,33.3993,3447.1417370984,0
+SIXL.US,D,20220214,000000,33.2604,33.2604,33.2249,33.2249,1438.1451291322,0
+SIXL.US,D,20220215,000000,33.4251,33.47,33.3546,33.3546,1665.4842268433,0
+SIXL.US,D,20220216,000000,33.2204,33.3891,33.2204,33.3891,2783.1513327706,0
+SIXL.US,D,20220217,000000,33.2804,33.2804,33.2594,33.2594,1887.8158554418,0
+SIXL.US,D,20220218,000000,33.2804,33.2804,33.1754,33.1754,6035.0017744785,0
+SIXL.US,D,20220222,000000,33.1804,33.1804,33.009,33.009,8369.4838747623,0
+SIXL.US,D,20220223,000000,33.0406,33.0406,32.6535,32.6535,4548.7849418655,0
+SIXL.US,D,20220224,000000,32.2618,32.7118,32.2019,32.7118,16427.503170722,0
+SIXL.US,D,20220225,000000,33.4501,33.4918,33.4501,33.4918,1242.8538337418,0
+SIXL.US,D,20220228,000000,33.2754,33.4255,33.2754,33.4255,631.9426020073,0
+SIXL.US,D,20220301,000000,33.4401,33.4401,33.1866,33.1866,4378.5309920379,0
+SIXL.US,D,20220302,000000,33.7096,33.7102,33.7096,33.7102,3612.3882178135,0
+SIXL.US,D,20220303,000000,33.7696,33.8634,33.7696,33.8634,312.46607262484,0
+SIXL.US,D,20220304,000000,33.7296,34.0594,33.7296,34.0594,4607.8730773939,0
+SIXL.US,D,20220307,000000,33.742,33.742,33.742,33.742,2.0029876450311,0
+SIXL.US,D,20220308,000000,33.6996,33.7396,33.2378,33.2378,1870.790460459,0
+SIXL.US,D,20220309,000000,33.6199,33.6199,33.4586,33.4586,6187.2288355009,0
+SIXL.US,D,20220310,000000,33.1206,33.4179,33.1206,33.4179,18901.192912336,0
+SIXL.US,D,20220311,000000,33.3401,33.3401,33.1704,33.1925,5140.6677909722,0
+SIXL.US,D,20220314,000000,33.3901,33.3901,33.1704,33.1704,43827.372660924,0
+SIXL.US,D,20220315,000000,33.3501,33.5565,33.3501,33.5565,3813.6884761391,0
+SIXL.US,D,20220316,000000,33.6497,33.7813,33.6497,33.7813,988.47440282282,0
+SIXL.US,D,20220317,000000,33.9791,34.0877,33.9791,34.0877,852.27124296071,0
+SIXL.US,D,20220318,000000,33.9485,34.2124,33.9485,34.2124,837.24883562298,0
+SIXL.US,D,20220321,000000,34.1689,34.2011,34.1291,34.2011,1688.5185847611,0
+SIXL.US,D,20220322,000000,34.2689,34.2789,34.2689,34.2746,853.27273678322,0
+SIXL.US,D,20220323,000000,33.9908,33.9908,33.9908,33.9908,1.0014938225155,0
+SIXL.US,D,20220324,000000,34.1659,34.2288,34.1659,34.2028,1504.2437214183,0
+SIXL.US,D,20220325,000000,34.4686,34.5273,34.4686,34.5273,959.43108196987,0
+SIXL.US,D,20220328,000000,34.4934,34.5789,34.4934,34.5789,1206.8000561312,0
+SIXL.US,D,20220329,000000,34.8979,35.0201,34.8979,35.0201,9135.6266489866,0
+SIXL.US,D,20220330,000000,34.9608,34.9608,34.9608,34.9608,2.0029876450311,0
+SIXL.US,D,20220331,000000,35.0176,35.0376,34.7981,34.7981,4878.2764094731,0
+SIXL.US,D,20220401,000000,35.1995,35.1995,35.1995,35.1995,49.07319730326,0
+SIXL.US,D,20220404,000000,34.8979,34.9278,34.8379,34.8828,3449.1447247434,0
+SIXL.US,D,20220405,000000,35.0376,35.0376,34.7843,34.7843,4536.7670159954,0
+SIXL.US,D,20220406,000000,34.3786,35.089,34.3786,35.089,3047.5457019148,0
+SIXL.US,D,20220407,000000,35.1475,35.2604,35.1475,35.2604,4043.0305614952,0
+SIXL.US,D,20220408,000000,35.4571,35.4571,35.2666,35.2666,10092.053249489,0
+SIXL.US,D,20220411,000000,35.0002,35.0002,35.0002,35.0002,58.0866417059,0
+SIXL.US,D,20220412,000000,35.1974,35.1974,34.9962,34.9962,4428.6056831636,0
+SIXL.US,D,20220413,000000,35.0026,35.1389,35.0026,35.1389,1453.16753647,0
+SIXL.US,D,20220414,000000,35.0432,35.0432,35.0432,35.0432,2.0029876450311,0
+SIXL.US,D,20220418,000000,34.8179,34.8179,34.6935,34.6935,606.90525644441,0
+SIXL.US,D,20220419,000000,35.1243,35.1243,35.1243,35.1243,57.085147883385,0
+SIXL.US,D,20220420,000000,35.5232,35.5232,35.5232,35.5232,2.0029876450311,0
+SIXL.US,D,20220421,000000,35.6666,35.6666,35.2862,35.2862,101.15087607407,0
+SIXL.US,D,20220422,000000,34.5727,34.5727,34.5727,34.5727,2.0029876450311,0
+SIXL.US,D,20220425,000000,34.0991,34.4287,34.0991,34.4287,614.91720702453,0
+SIXL.US,D,20220426,000000,33.9262,33.9262,33.9262,33.9262,4.0059752900621,0
+SIXL.US,D,20220427,000000,34.0891,34.1091,33.8339,33.8339,1224.8269449365,0
+SIXL.US,D,20220428,000000,33.9394,34.1393,33.9394,34.1393,3885.7960313602,0
+SIXL.US,D,20220429,000000,33.7595,33.7595,33.3441,33.3441,3026.6303357283,0
+SIXL.US,D,20220502,000000,33.3398,33.3398,33.114,33.114,290.34826244168,0
+SIXL.US,D,20220503,000000,33.4897,33.4897,33.3134,33.3134,3891.6679176235,0
+SIXL.US,D,20220504,000000,33.3829,33.9735,33.3649,33.9735,2043.4510470465,0
+SIXL.US,D,20220505,000000,33.2301,33.2301,33.2301,33.2301,264.31703891243,0
+SIXL.US,D,20220506,000000,33.0553,33.1003,32.9904,33.0522,2132.5579275889,0
+SIXL.US,D,20220509,000000,32.7707,32.8405,32.6991,32.6991,237.2846144782,0
+SIXL.US,D,20220510,000000,32.4999,32.4999,32.4999,32.4999,65.078058823136,0
+SIXL.US,D,20220511,000000,32.3573,32.3573,32.3573,32.3573,804.96552759694,0
+SIXL.US,D,20220512,000000,32.3411,32.518,32.3411,32.518,2059.470261526,0
+SIXL.US,D,20220513,000000,32.9571,32.9571,32.9571,32.9571,478.57403257629,0
+SIXL.US,D,20220516,000000,32.9005,33.0419,32.8985,33.0419,656.78779366118,0
+SIXL.US,D,20220517,000000,33.3799,33.4099,33.3799,33.4099,2021.4246271371,0
+SIXL.US,D,20220518,000000,32.4779,32.4779,32.4779,32.4779,1.0012009049713,0
+SIXL.US,D,20220519,000000,32.2213,32.4025,32.2213,32.4025,253.30382895774,0
+SIXL.US,D,20220520,000000,32.4298,32.4298,32.4298,32.4298,4.0048036198853,0
+SIXL.US,D,20220523,000000,32.7892,32.7892,32.7892,32.7892,2.0024018099426,0
+SIXL.US,D,20220524,000000,32.7307,33.0226,32.7307,33.0226,4803.7619420524,0
+SIXL.US,D,20220525,000000,33.2496,33.2496,33.2496,33.2496,2.0024018099426,0
+SIXL.US,D,20220526,000000,33.5596,33.5797,33.4661,33.4661,16817.171600803,0
+SIXL.US,D,20220527,000000,33.9194,33.9194,33.9194,33.9194,5.0060045248566,0
+SIXL.US,D,20220531,000000,33.6695,33.6695,33.6297,33.6297,150.1801357457,0
+SIXL.US,D,20220601,000000,33.2201,33.4323,33.1701,33.4323,2523.0262805277,0
+SIXL.US,D,20220602,000000,33.4499,33.7165,33.4499,33.7165,530.6364796348,0
+SIXL.US,D,20220603,000000,33.5297,33.6096,33.4953,33.4953,5457.5461329987,0
+SIXL.US,D,20220606,000000,33.6297,33.6396,33.5228,33.5228,1604.925050669,0
+SIXL.US,D,20220607,000000,33.4698,33.775,33.4698,33.775,6450.7374307302,0
+SIXL.US,D,20220608,000000,33.6496,33.6496,33.3187,33.3187,5168.1990714619,0
+SIXL.US,D,20220609,000000,32.7753,32.7753,32.7753,32.7753,61.07325520325,0
+SIXL.US,D,20220610,000000,32.491,32.5146,32.491,32.5146,4770.7223121883,0
+SIXL.US,D,20220613,000000,31.7319,31.7419,31.4481,31.4481,6106.3243194201,0
+SIXL.US,D,20220614,000000,31.2125,31.3024,31.1692,31.1692,1982.3777918432,0
+SIXL.US,D,20220615,000000,31.3823,31.5921,31.3723,31.4395,1470.7641294029,0
+SIXL.US,D,20220616,000000,30.823,30.9028,30.7848,30.7848,1136.3630271424,0
+SIXL.US,D,20220617,000000,30.9528,30.9568,30.8729,30.9568,12203.637830696,0
+SIXL.US,D,20220621,000000,31.3858,31.3858,31.3858,31.3858,4.0048036198853,0
+SIXL.US,D,20220622,000000,31.6219,31.6219,31.5863,31.5863,1677.011515827,0
+SIXL.US,D,20220623,000000,31.8118,32.0007,31.7659,32.0007,5105.1234144487,0
+SIXL.US,D,20220624,000000,32.1314,32.6161,31.4622,32.6161,21656.976775434,0
+SIXL.US,D,20220627,000000,32.6807,32.9704,32.6807,32.8789,2352.8221266826,0
+SIXL.US,D,20220628,000000,32.5363,32.5363,32.5363,32.5363,85.102076922562,0
+SIXL.US,D,20220629,000000,32.4511,32.5751,32.4511,32.5751,516.6196669652,0
+SIXL.US,D,20220630,000000,32.5509,32.5609,32.4694,32.4694,5369.4404533612,0
+SIXL.US,D,20220701,000000,32.5509,33.0562,32.5509,33.0562,326.39149502065,0
+SIXL.US,D,20220705,000000,32.2113,32.7097,32.2113,32.7097,705.84663800478,0
+SIXL.US,D,20220706,000000,32.7497,32.8343,32.7497,32.8343,848.01716651071,0
+SIXL.US,D,20220707,000000,32.9784,32.9784,32.8805,32.8901,570.68451583365,0
+SIXL.US,D,20220708,000000,32.8905,32.9305,32.7661,32.7661,1676.010314922,0
+SIXL.US,D,20220711,000000,32.7807,32.7807,32.6426,32.6426,1140.3678307623,0
+SIXL.US,D,20220712,000000,32.8106,32.8106,32.5353,32.5353,5255.3035501944,0
+SIXL.US,D,20220713,000000,32.5309,32.5309,32.4672,32.4672,4505.4040723709,0
+SIXL.US,D,20220714,000000,32.0715,32.2652,32.0715,32.2652,1148.3774380021,0
+SIXL.US,D,20220715,000000,32.6608,32.6608,32.6056,32.6056,4119.941723957,0
+SIXL.US,D,20220718,000000,32.6407,32.6407,32.2808,32.2808,612.73495384245,0
+SIXL.US,D,20220719,000000,32.7607,32.8438,32.7607,32.8438,2371.8449438771,0
+SIXL.US,D,20220720,000000,32.7807,32.7807,32.5409,32.7027,1705.0451411662,0
+SIXL.US,D,20220721,000000,32.6009,32.8072,32.6009,32.8072,969.16247601224,0
+SIXL.US,D,20220722,000000,32.6807,32.8052,32.6807,32.8052,155.18614027055,0
+SIXL.US,D,20220725,000000,33.0452,33.0452,33.0452,33.0452,30.03602714914,0
+SIXL.US,D,20220726,000000,33.0503,33.1695,33.0503,33.1695,5041.0465565306,0
+SIXL.US,D,20220727,000000,32.9704,33.3495,32.9704,33.3495,244.293020813,0
+SIXL.US,D,20220728,000000,33.7167,33.7167,33.7167,33.7167,2.0024018099426,0
+SIXL.US,D,20220729,000000,33.6995,33.8006,33.6995,33.8006,29795.096295812,0
+SIXL.US,D,20220801,000000,33.7955,33.7955,33.7955,33.7955,1.0006077273,0
+SIXL.US,D,20220802,000000,33.7795,33.7795,33.6107,33.6107,4868.9572010418,0
+SIXL.US,D,20220803,000000,33.7189,33.7189,33.7189,33.7189,9.0054695457,0
+SIXL.US,D,20220804,000000,33.5396,33.5396,33.4312,33.4312,4347.6405751185,0
+SIXL.US,D,20220805,000000,33.4476,33.4476,33.4476,33.4476,4.0024309092,0
+SIXL.US,D,20220808,000000,33.4896,33.5696,33.4797,33.5174,2491.513240977,0
+SIXL.US,D,20220809,000000,33.6587,33.6587,33.4896,33.5719,24002.578162472,0
+SIXL.US,D,20220810,000000,33.9194,33.9194,33.7095,33.8186,407.2473450111,0
+SIXL.US,D,20220811,000000,33.9993,33.9993,33.7995,33.8083,6919.2024342795,0
+SIXL.US,D,20220812,000000,34.0893,34.2328,34.0893,34.2328,2582.5685441613,0
+SIXL.US,D,20220815,000000,34.3191,34.4783,34.3191,34.4783,6718.0802810922,0
+SIXL.US,D,20220816,000000,34.7089,34.7489,34.6653,34.6653,2918.7727405341,0
+SIXL.US,D,20220817,000000,34.489,34.5129,34.489,34.5129,6588.0012765432,0
+SIXL.US,D,20220818,000000,34.569,34.569,34.5482,34.5482,434.2637536482,0
+SIXL.US,D,20220819,000000,34.4767,34.4767,34.4767,34.4767,2.0012154546,0
+SIXL.US,D,20220822,000000,33.979,33.979,33.979,33.979,2.0012154546,0
+SIXL.US,D,20220823,000000,33.9394,33.9394,33.7475,33.7475,626.3804372898,0
+SIXL.US,D,20220824,000000,33.7687,33.7895,33.767,33.767,2365.4366673372,0
+SIXL.US,D,20220825,000000,33.9674,34.0364,33.8894,34.0364,709.4308786557,0
+SIXL.US,D,20220826,000000,33.7595,33.7795,33.4951,33.4951,10251.226166189,0
+SIXL.US,D,20220829,000000,33.351,33.351,33.351,33.351,81.0492259113,0
+SIXL.US,D,20220830,000000,33.1697,33.1697,32.9563,32.9563,145.0881204585,0
+SIXL.US,D,20220831,000000,32.7273,32.7273,32.7273,32.7273,158.0960209134,0
+SIXL.US,D,20220901,000000,32.7501,32.7643,32.7501,32.7643,2872.7447850783,0
+SIXL.US,D,20220902,000000,33.0299,33.0299,32.4536,32.4536,15133.191267685,0
+SIXL.US,D,20220906,000000,32.3104,32.3104,32.2204,32.2266,4569.7754905791,0
+SIXL.US,D,20220907,000000,32.5102,32.7565,32.5102,32.7565,591.3591668343,0
+SIXL.US,D,20220908,000000,32.6701,32.7,32.6701,32.7,11194.799253032,0
+SIXL.US,D,20220909,000000,32.89,33.1399,32.89,33.0246,6521.9611665414,0
+SIXL.US,D,20220912,000000,33.2598,33.2998,33.2586,33.2586,2424.4725232479,0
+SIXL.US,D,20220913,000000,33.2598,33.2598,32.3884,32.3884,1011.6144123003,0
+SIXL.US,D,20220914,000000,32.4503,32.4503,32.3993,32.3993,5834.5436578863,0
+SIXL.US,D,20220915,000000,32.4403,32.4403,32.1804,32.2256,6965.2303897353,0
+SIXL.US,D,20220916,000000,31.9806,32.1487,31.9706,32.1487,11409.929914402,0
+SIXL.US,D,20220919,000000,32.3484,32.3484,32.3484,32.3484,166.1008827318,0
+SIXL.US,D,20220920,000000,32.0805,32.0805,31.7815,32.0039,1648.0009268631,0
+SIXL.US,D,20220921,000000,31.7973,31.7973,31.7973,31.7973,66.0401100018,0
+SIXL.US,D,20220922,000000,31.7307,31.7307,31.5899,31.6255,6600.0085692708,0
+SIXL.US,D,20220923,000000,31.221,31.221,30.9112,31.0927,2050.2452332377,0
+SIXL.US,D,20220926,000000,30.7313,30.742,30.7313,30.742,1619.9839104987,0
+SIXL.US,D,20220927,000000,30.3493,30.3493,30.3493,30.3493,3.0018231819,0
+SIXL.US,D,20220928,000000,30.7013,30.8759,30.7013,30.8759,2172.3193759683,0
+SIXL.US,D,20220929,000000,30.3376,30.3376,30.3376,30.3376,1.0006077273,0
+SIXL.US,D,20220930,000000,29.9754,29.9754,29.9754,29.9754,4.0024309092,0
+SIXL.US,D,20221003,000000,30.4815,30.5161,30.4815,30.5161,103352.77215282,0
+SIXL.US,D,20221004,000000,31.1572,31.1572,31.1572,31.1572,39.0237013647,0
+SIXL.US,D,20221005,000000,30.8313,30.8313,30.7725,30.7725,2422.4713077933,0
+SIXL.US,D,20221006,000000,30.3871,30.3871,30.3871,30.3871,8.0048618184,0
+SIXL.US,D,20221007,000000,29.9918,29.9918,29.9222,29.9222,782.4752427486,0
+SIXL.US,D,20221010,000000,30.1517,30.1517,30.0826,30.0826,15565.453805879,0
+SIXL.US,D,20221011,000000,30.3415,30.3415,30.3097,30.3097,230.139777279,0
+SIXL.US,D,20221012,000000,30.3216,30.3216,30.1241,30.1241,794.4825354762,0
+SIXL.US,D,20221013,000000,29.8519,30.8296,29.8519,30.8296,650.395022745,0
+SIXL.US,D,20221014,000000,30.4989,30.5414,30.3815,30.4071,5372.2628878737,0
+SIXL.US,D,20221017,000000,30.9294,30.9294,30.9294,30.9294,85.0516568205,0
+SIXL.US,D,20221018,000000,31.311,31.311,31.211,31.2465,1142.6940245766,0
+SIXL.US,D,20221019,000000,31.0669,31.0669,31.0669,31.0669,39.0237013647,0
+SIXL.US,D,20221020,000000,30.6952,30.6952,30.6952,30.6952,63.0382868199,0
+SIXL.US,D,20221021,000000,31.1709,31.1709,31.1709,31.1709,4.0024309092,0
+SIXL.US,D,20221024,000000,31.4482,31.4482,31.4482,31.4482,57.0346404561,0
+SIXL.US,D,20221025,000000,31.8512,31.8512,31.6908,31.8512,1151.6994941223,0
+SIXL.US,D,20221026,000000,32.0115,32.0115,32.0115,32.0115,1.0006077273,0
+SIXL.US,D,20221027,000000,32.1544,32.1544,32.1544,32.1544,12.0072927276,0
+SIXL.US,D,20221028,000000,32.7801,32.9095,32.7801,32.9095,2509.5241800684,0
+SIXL.US,D,20221031,000000,32.94,32.94,32.8704,32.8704,5037,0
+SIXL.US,D,20221101,000000,32.7998,32.7998,32.7998,32.7998,1,0
+SIXL.US,D,20221102,000000,32.3013,32.3013,32.3013,32.3013,1,0
+SIXL.US,D,20221103,000000,32.1985,32.1985,32.1985,32.1985,22,0
+SIXL.US,D,20221104,000000,32.57,32.57,32.1,32.4658,10542,0
+SIXL.US,D,20221107,000000,32.54,32.7045,32.54,32.7045,203,0
+SIXL.US,D,20221108,000000,32.9592,32.9592,32.7248,32.7248,745,0
+SIXL.US,D,20221109,000000,32.82,32.82,32.3708,32.3708,1163,0
+SIXL.US,D,20221110,000000,33.2682,33.2682,33.2682,33.2682,95,0
+SIXL.US,D,20221111,000000,32.9347,32.9347,32.9347,32.9347,2,0
+SIXL.US,D,20221114,000000,32.7923,32.7923,32.7923,32.7923,1,0
+SIXL.US,D,20221115,000000,33.01,33.07,32.986,32.986,545,0
+SIXL.US,D,20221116,000000,32.9207,32.9843,32.9207,32.9843,343,0
+SIXL.US,D,20221117,000000,32.765,32.9218,32.765,32.9218,595,0
+SIXL.US,D,20221118,000000,33.2337,33.2337,33.2337,33.2337,2,0
+SIXL.US,D,20221121,000000,33.4199,33.4949,33.39,33.4949,1026,0
+SIXL.US,D,20221122,000000,33.71,33.7472,33.65,33.7472,2198,0
+SIXL.US,D,20221123,000000,34.28,34.28,33.768,33.768,330,0
+SIXL.US,D,20221125,000000,33.969,33.969,33.91,33.93,2287,0
+SIXL.US,D,20221128,000000,34.12,34.12,33.5911,33.5911,363,0
+SIXL.US,D,20221129,000000,33.57,33.6095,33.4909,33.6095,1068,0
+SIXL.US,D,20221130,000000,33.3901,34.0898,33.39,34.0898,200,0
+SIXL.US,D,20221201,000000,34.158,34.16,34.0378,34.0378,666,0
+SIXL.US,D,20221202,000000,33.98,34.1812,33.98,34.1812,336,0
+SIXL.US,D,20221205,000000,33.7106,33.7106,33.7106,33.7106,145,0
+SIXL.US,D,20221206,000000,33.5286,33.5286,33.5286,33.5286,112,0
+SIXL.US,D,20221207,000000,33.52,33.52,33.4593,33.4593,10321,0
+SIXL.US,D,20221208,000000,33.55,33.55,33.55,33.55,105,0
+SIXL.US,D,20221209,000000,33.27,33.27,33.27,33.27,191,0
+SIXL.US,D,20221212,000000,33.355,33.51,33.355,33.51,288,0
+SIXL.US,D,20221213,000000,33.7,33.7,33.4611,33.4653,2140,0
+SIXL.US,D,20221214,000000,33.715,33.715,33.3773,33.3773,749,0
+SIXL.US,D,20221215,000000,33.03,33.03,32.8111,32.8111,192,0
+SIXL.US,D,20221216,000000,32.6222,32.6222,32.6222,32.6222,100,0
+SIXL.US,D,20221219,000000,32.74,32.74,32.53,32.59,7862,0
+SIXL.US,D,20221220,000000,32.67,32.6701,32.63,32.6525,677,0
+SIXL.US,D,20221221,000000,33.0353,33.0353,33.0353,33.0353,2,0
+SIXL.US,D,20221222,000000,32.85,32.8964,32.85,32.8964,275,0
+SIXL.US,D,20221223,000000,33.1195,33.1195,33.1195,33.1195,126,0
+SIXL.US,D,20221227,000000,33.08,33.1346,33.08,33.1346,5948,0
+SIXL.US,D,20221228,000000,32.96,32.96,32.7375,32.7375,9757,0
+SIXL.US,D,20221229,000000,33.0225,33.0225,33.0225,33.0225,175,0
+SIXL.US,D,20221230,000000,32.81,32.8511,32.81,32.8511,427,0
+SIXL.US,D,20230103,000000,32.9275,32.9275,32.9275,32.9275,29,0
+SIXL.US,D,20230104,000000,33.1237,33.1237,33.1237,33.1237,14,0
+SIXL.US,D,20230105,000000,32.8,32.94,32.8,32.8903,8549,0
+SIXL.US,D,20230106,000000,33.5376,33.5376,33.5376,33.5376,94,0
+SIXL.US,D,20230109,000000,33.39,33.39,33.18,33.1893,2245,0
+SIXL.US,D,20230110,000000,33.19,33.3444,33.19,33.3444,354,0
+SIXL.US,D,20230111,000000,33.38,33.4715,33.38,33.4715,1699,0
+SIXL.US,D,20230112,000000,33.3,33.6189,33.3,33.5646,1983,0
+SIXL.US,D,20230113,000000,33,33.6842,33,33.6842,520,0
+SIXL.US,D,20230117,000000,33.625,33.625,33.5899,33.5899,338,0
+SIXL.US,D,20230118,000000,32.9905,32.9905,32.9905,32.9905,45,0
+SIXL.US,D,20230119,000000,32.875,32.96,32.87,32.8923,3569,0
+SIXL.US,D,20230120,000000,32.73,33.0893,32.73,33.0893,777,0
+SIXL.US,D,20230123,000000,33.02,33.35,33.02,33.19,1302,0
+SIXL.US,D,20230124,000000,33.2084,33.2084,33.2084,33.2084,237,0
+SIXL.US,D,20230125,000000,33.04,33.271,33.04,33.271,1161,0
+SIXL.US,D,20230126,000000,33.2596,33.2596,33.2596,33.2596,516,0
+SIXL.US,D,20230127,000000,33.35,33.35,33.18,33.2519,2684,0
+SIXL.US,D,20230130,000000,33.32,33.32,33.1539,33.1539,6272,0
+SIXL.US,D,20230131,000000,33.39,33.6409,33.39,33.6409,5972,0
+SIXL.US,D,20230201,000000,33.72,33.8508,33.62,33.8508,4430,0
+SIXL.US,D,20230202,000000,34.008,34.008,33.9,33.988,1981,0
+SIXL.US,D,20230203,000000,33.85,33.8961,33.75,33.8961,2629,0
+SIXL.US,D,20230206,000000,33.7665,33.7665,33.7665,33.7665,236,0
+SIXL.US,D,20230207,000000,33.5299,33.7529,33.41,33.7529,1532,0
+SIXL.US,D,20230208,000000,33.61,33.61,33.451,33.451,10087,0
+SIXL.US,D,20230209,000000,33.1827,33.1827,33.1827,33.1827,156,0
+SIXL.US,D,20230210,000000,33.41,33.4996,33.31,33.4996,1932,0
+SIXL.US,D,20230213,000000,33.6699,33.7059,33.58,33.7059,468,0
+SIXL.US,D,20230214,000000,33.41,33.49,33.34,33.4852,3568,0
+SIXL.US,D,20230215,000000,33.48,33.5786,33.32,33.5786,9584,0
+SIXL.US,D,20230216,000000,33.51,33.6,33.44,33.5691,2687,0
+SIXL.US,D,20230217,000000,33.7999,33.8661,33.71,33.8661,1550,0
+SIXL.US,D,20230221,000000,33.62,33.63,33.5084,33.5084,2168,0
+SIXL.US,D,20230222,000000,33.66,33.69,33.474,33.474,1082,0
+SIXL.US,D,20230223,000000,33.4,33.4,33.364,33.3883,2422,0
+SIXL.US,D,20230224,000000,33.22,33.2587,33.22,33.2587,1270,0
+SIXL.US,D,20230227,000000,33.36,33.36,33.1863,33.1863,8261,0
+SIXL.US,D,20230228,000000,33.32,33.32,33.0668,33.0668,185,0
+SIXL.US,D,20230301,000000,32.67,32.8953,32.62,32.8953,9876,0
+SIXL.US,D,20230302,000000,33.0092,33.0092,33.0092,33.0092,373,0
+SIXL.US,D,20230303,000000,33.1924,33.1924,33.1924,33.1924,17,0
+SIXL.US,D,20230306,000000,32.95,33,32.8906,32.8906,2134,0
+SIXL.US,D,20230307,000000,32.53,32.53,32.53,32.53,3,0
+SIXL.US,D,20230308,000000,32.54,32.54,32.33,32.4955,3775,0
+SIXL.US,D,20230309,000000,32.33,32.33,32.0274,32.0274,4964,0
+SIXL.US,D,20230310,000000,31.5,31.5803,31.5,31.5803,422,0
+SIXL.US,D,20230313,000000,30.93,31.38,30.93,31.3048,1515,0
+SIXL.US,D,20230314,000000,31.985,31.985,31.7657,31.7657,285,0
+SIXL.US,D,20230315,000000,31.6,31.6,31.5766,31.5766,185,0
+SIXL.US,D,20230316,000000,31.9459,31.9459,31.9459,31.9459,9,0
+SIXL.US,D,20230317,000000,31.465,31.465,31.3333,31.3333,452,0
+SIXL.US,D,20230320,000000,31.97,31.98,31.7682,31.7682,1565,0
+SIXL.US,D,20230321,000000,31.95,31.95,31.8814,31.8814,251,0
+SIXL.US,D,20230322,000000,31.9,31.9,31.2541,31.2541,3873,0
+SIXL.US,D,20230323,000000,31.324,31.36,30.9,30.9788,2674,0
+SIXL.US,D,20230324,000000,31.3,31.4922,31.3,31.4922,3249,0
+SIXL.US,D,20230327,000000,31.6681,31.6681,31.6681,31.6681,79,0
+SIXL.US,D,20230328,000000,31.7162,31.7162,31.7162,31.7162,51,0
+SIXL.US,D,20230329,000000,31.84,31.8889,31.84,31.8691,1617,0
+SIXL.US,D,20230330,000000,32.02,32.02,31.879,31.879,320,0
+SIXL.US,D,20230331,000000,32.0101,32.2073,32.0101,32.2073,252,0
+SIXL.US,D,20230403,000000,32.2677,32.2677,32.2677,32.2677,40,0
+SIXL.US,D,20230404,000000,31.93,32.0611,31.92,32.0611,802,0
+SIXL.US,D,20230405,000000,32.355,32.355,32.355,32.355,715,0
+SIXL.US,D,20230406,000000,32.42,32.4615,32.42,32.4615,2422,0
+SIXL.US,D,20230410,000000,32.46,32.5391,32.46,32.5391,2515,0
+SIXL.US,D,20230411,000000,32.67,32.67,32.6436,32.6436,870,0
+SIXL.US,D,20230412,000000,32.67,32.67,32.5255,32.5255,9695,0
+SIXL.US,D,20230413,000000,32.7,32.7,32.7,32.7,61,0
+SIXL.US,D,20230414,000000,32.36,32.4499,32.35,32.3676,3438,0
+SIXL.US,D,20230417,000000,32.6028,32.6028,32.6028,32.6028,89,0
+SIXL.US,D,20230418,000000,32.33,32.4067,32.33,32.4067,2439,0
+SIXL.US,D,20230419,000000,32.47,32.5192,32.47,32.5192,269,0
+SIXL.US,D,20230420,000000,32.34,32.434,32.34,32.434,6395,0
+SIXL.US,D,20230421,000000,32.45,32.5022,32.45,32.5022,7854,0
+SIXL.US,D,20230424,000000,32.54,32.54,32.4921,32.4921,127,0
+SIXL.US,D,20230425,000000,32.4199,32.4199,32.21,32.21,131,0
+SIXL.US,D,20230426,000000,32.03,32.03,31.8595,31.8595,125,0
+SIXL.US,D,20230427,000000,32.155,32.2099,32.155,32.1704,572,0
+SIXL.US,D,20230428,000000,32.2163,32.2163,32.2163,32.2163,99,0
+SIXL.US,D,20230501,000000,32.47,32.47,32.3277,32.3277,776,0
+SIXL.US,D,20230502,000000,31.679,31.8449,31.679,31.8449,456,0
+SIXL.US,D,20230503,000000,31.765,31.765,31.765,31.765,2,0
+SIXL.US,D,20230504,000000,31.45,31.5001,31.38,31.5001,9225,0
+SIXL.US,D,20230505,000000,31.73,31.92,31.73,31.8725,6787,0
+SIXL.US,D,20230508,000000,31.6701,31.6888,31.67,31.6888,606,0
+SIXL.US,D,20230509,000000,31.595,31.595,31.5945,31.5945,1157,0
+SIXL.US,D,20230510,000000,31.49,31.6564,31.49,31.6564,120,0
+SIXL.US,D,20230511,000000,31.4317,31.4317,31.4317,31.4317,11,0
+SIXL.US,D,20230512,000000,31.465,31.465,31.465,31.465,2,0
+SIXL.US,D,20230515,000000,31.4612,31.4612,31.4612,31.4612,24,0
+SIXL.US,D,20230516,000000,31.29,31.29,31.1526,31.1526,383,0
+SIXL.US,D,20230517,000000,31.4011,31.4614,31.4011,31.4614,222,0
+SIXL.US,D,20230518,000000,31.36,31.4495,31.24,31.4495,35297,0
+SIXL.US,D,20230519,000000,31.38,31.38,31.38,31.38,62,0
+SIXL.US,D,20230522,000000,31.4099,31.4194,31.4099,31.4194,559,0
+SIXL.US,D,20230523,000000,31.58,31.59,31.3511,31.3511,608,0
+SIXL.US,D,20230524,000000,31.0863,31.0863,31.0863,31.0863,16,0
+SIXL.US,D,20230525,000000,30.57,30.7142,30.57,30.7142,489,0
+SIXL.US,D,20230526,000000,30.7,30.7771,30.7,30.7771,1113,0
+SIXL.US,D,20230530,000000,30.72,30.72,30.6109,30.6109,292,0
+SIXL.US,D,20230531,000000,30.5373,30.5373,30.5373,30.5373,109,0
+SIXL.US,D,20230601,000000,30.65,30.65,30.6146,30.6146,33264,0
+SIXL.US,D,20230602,000000,31.4339,31.4339,31.4339,31.4339,93,0
+SIXL.US,D,20230605,000000,31.1899,31.1899,31.1167,31.1167,213,0
+SIXL.US,D,20230606,000000,31.46,31.46,31.432,31.432,678,0
+SIXL.US,D,20230607,000000,31.8739,31.8739,31.8739,31.8739,39,0
+SIXL.US,D,20230608,000000,31.75,31.8698,31.75,31.8698,760,0
+SIXL.US,D,20230609,000000,31.82,31.82,31.7074,31.7074,508,0
+SIXL.US,D,20230612,000000,31.67,31.67,31.6359,31.6359,788,0
+SIXL.US,D,20230613,000000,31.8,31.8,31.74,31.77,651,0
+SIXL.US,D,20230614,000000,31.79,31.8799,31.5143,31.5143,1801,0
+SIXL.US,D,20230615,000000,31.69,31.8109,31.69,31.8109,201,0
+SIXL.US,D,20230616,000000,31.89,31.89,31.8449,31.8449,202,0
+SIXL.US,D,20230620,000000,31.67,31.69,31.6044,31.6044,21587,0
+SIXL.US,D,20230621,000000,31.55,31.5819,31.55,31.5819,4422,0
+SIXL.US,D,20230622,000000,31.41,31.495,31.41,31.4359,1906,0
+SIXL.US,D,20230623,000000,31.0495,31.0495,31.0495,31.0495,2,0
+SIXL.US,D,20230626,000000,31.07,31.1825,31.07,31.1825,1250,0
+SIXL.US,D,20230627,000000,31.305,31.3173,31.305,31.3173,957,0
+SIXL.US,D,20230628,000000,31.01,31.0904,30.99,31.0904,6438,0
+SIXL.US,D,20230629,000000,31.37,31.3852,31.37,31.3852,656,0
+SIXL.US,D,20230630,000000,31.485,31.53,31.47,31.5222,48534,0
+SIXL.US,D,20230703,000000,31.7,31.7,31.63,31.67,7079,0
+SIXL.US,D,20230705,000000,31.5397,31.5397,31.5397,31.5397,80,0
+SIXL.US,D,20230706,000000,31.3135,31.3135,31.3135,31.3135,80,0
+SIXL.US,D,20230707,000000,31.2573,31.2573,31.2573,31.2573,2,0
+SIXL.US,D,20230710,000000,31.4299,31.4299,31.283,31.283,840,0
+SIXL.US,D,20230711,000000,31.5706,31.5706,31.5706,31.5706,148,0
+SIXL.US,D,20230712,000000,31.7134,31.7134,31.7134,31.7134,24,0
+SIXL.US,D,20230713,000000,31.805,31.805,31.73,31.7622,21170,0
+SIXL.US,D,20230714,000000,31.71,31.82,31.71,31.7428,1416,0
+SIXL.US,D,20230717,000000,31.85,31.85,31.8013,31.8013,158,0
+SIXL.US,D,20230718,000000,32.1099,32.1099,31.92,32,68840,0
+SIXL.US,D,20230719,000000,32.21,32.315,32.195,32.315,2215,0
+SIXL.US,D,20230720,000000,32.33,32.5698,32.33,32.5698,1525,0
+SIXL.US,D,20230721,000000,32.705,32.705,32.6437,32.6437,1004,0
+SIXL.US,D,20230724,000000,32.82,32.87,32.8033,32.8033,3867,0
+SIXL.US,D,20230725,000000,32.7996,32.7996,32.7996,32.7996,113,0
+SIXL.US,D,20230726,000000,33.01,33.01,32.9077,32.9077,3564,0
+SIXL.US,D,20230727,000000,32.73,32.74,32.5289,32.5289,3224,0
+SIXL.US,D,20230728,000000,32.685,32.685,32.6396,32.6396,479,0
+SIXL.US,D,20230731,000000,32.68,32.68,32.6308,32.6308,3089,0
+SIXL.US,D,20230801,000000,32.54,32.5619,32.48,32.5619,3493,0
+SIXL.US,D,20230802,000000,32.4,32.5806,32.4,32.5806,1613,0
+SIXL.US,D,20230803,000000,32.47,32.55,32.47,32.5369,3144,0
+SIXL.US,D,20230804,000000,32.48,32.48,32.48,32.48,447,0
+SIXL.US,D,20230807,000000,32.72,32.74,32.72,32.74,401,0
+SIXL.US,D,20230808,000000,32.48,32.48,32.48,32.48,2,0
+SIXL.US,D,20230809,000000,32.4,32.45,32.39,32.4469,30889,0
+SIXL.US,D,20230810,000000,32.57,32.57,32.39,32.39,7665,0
+SIXL.US,D,20230811,000000,32.5,32.54,32.48,32.5271,4146,0
+SIXL.US,D,20230814,000000,32.4,32.46,32.3686,32.3686,9568,0
+SIXL.US,D,20230815,000000,32.17,32.2,32.1094,32.1094,6331,0
+SIXL.US,D,20230816,000000,32.21,32.21,31.9304,31.9304,577,0
+SIXL.US,D,20230817,000000,31.6725,31.6725,31.6725,31.6725,6,0
+SIXL.US,D,20230818,000000,31.83,31.8889,31.76,31.7992,1557,0
+SIXL.US,D,20230821,000000,31.675,31.7079,31.64,31.7079,1921,0
+SIXL.US,D,20230822,000000,31.62,31.62,31.62,31.62,11,0
+SIXL.US,D,20230823,000000,31.69,31.76,31.69,31.7028,11922,0
+SIXL.US,D,20230824,000000,31.8,31.8146,31.57,31.6051,40473,0
+SIXL.US,D,20230825,000000,31.65,31.83,31.65,31.804,1262,0
+SIXL.US,D,20230828,000000,31.88,31.89,31.8248,31.8248,2494,0
+SIXL.US,D,20230829,000000,31.8,31.9311,31.8,31.9311,6407,0
+SIXL.US,D,20230830,000000,32.09,32.09,31.999,31.999,1746,0
+SIXL.US,D,20230831,000000,32,32,31.8288,31.8288,833,0
+SIXL.US,D,20230901,000000,32.36,32.36,31.87,31.87,2162,0
+SIXL.US,D,20230905,000000,31.3,31.3,31.3,31.3,6,0
+SIXL.US,D,20230906,000000,31.26,31.26,31.26,31.26,4,0
+SIXL.US,D,20230907,000000,31.38,31.42,31.27,31.298,5597,0
+SIXL.US,D,20230908,000000,31.37,31.37,31.287,31.287,821,0
+SIXL.US,D,20230911,000000,31.49,31.49,31.4338,31.4338,4041,0
+SIXL.US,D,20230912,000000,31.54,31.54,31.4571,31.4571,4896,0
+SIXL.US,D,20230913,000000,31.5009,31.5009,31.5009,31.5009,26,0
+SIXL.US,D,20230914,000000,31.7839,31.7839,31.7839,31.7839,130,0
+SIXL.US,D,20230915,000000,31.64,31.64,31.6025,31.6025,6391,0
+SIXL.US,D,20230918,000000,31.625,31.679,31.55,31.59,22630,0
+SIXL.US,D,20230919,000000,31.67,31.67,31.5984,31.5984,310,0
+SIXL.US,D,20230920,000000,31.82,31.85,31.6528,31.6528,3902,0
+SIXL.US,D,20230921,000000,31.48,31.48,31.4157,31.4157,307,0
+SIXL.US,D,20230922,000000,31.34,31.34,31.2908,31.2908,194,0
+SIXL.US,D,20230925,000000,31.25,31.3016,31.25,31.3016,963,0
+SIXL.US,D,20230926,000000,31.11,31.11,30.9427,30.9427,1287,0
+SIXL.US,D,20230927,000000,30.98,30.98,30.8659,30.8659,400,0
+SIXL.US,D,20230928,000000,30.9201,31.03,30.9201,30.9743,2674,0
+SIXL.US,D,20230929,000000,30.92,30.92,30.7613,30.7613,3241,0
+SIXL.US,D,20231002,000000,30.495,30.5499,30.4661,30.4661,828,0
+SIXL.US,D,20231003,000000,30.23,30.35,30.23,30.275,4153,0
+SIXL.US,D,20231004,000000,30.22,30.49,30.22,30.4612,6840,0
+SIXL.US,D,20231005,000000,30.405,30.4777,30.405,30.4777,147,0
+SIXL.US,D,20231006,000000,30.58,30.58,30.58,30.58,62,0
+SIXL.US,D,20231009,000000,30.8242,30.8242,30.8242,30.8242,37,0
+SIXL.US,D,20231010,000000,30.9665,30.9665,30.9665,30.9665,1,0
+SIXL.US,D,20231011,000000,30.9299,30.9299,30.9299,30.9299,76,0
+SIXL.US,D,20231012,000000,30.4889,30.525,30.4889,30.525,511,0
+SIXL.US,D,20231013,000000,30.6,30.6111,30.5655,30.6111,1187,0
+SIXL.US,D,20231016,000000,30.99,31.0219,30.99,31.0219,2995,0
+SIXL.US,D,20231017,000000,31.265,31.265,31.1949,31.1949,179,0
+SIXL.US,D,20231018,000000,31.15,31.15,30.9643,30.9643,823,0
+SIXL.US,D,20231019,000000,30.51,30.5862,30.51,30.5862,26206,0
+SIXL.US,D,20231020,000000,30.3595,30.3595,30.3595,30.3595,11,0
+SIXL.US,D,20231023,000000,30.37,30.37,30.06,30.06,650,0
+SIXL.US,D,20231024,000000,30.3906,30.3906,30.3906,30.3906,3,0
+SIXL.US,D,20231025,000000,30.36,30.5,30.3549,30.3549,1298,0
+SIXL.US,D,20231026,000000,30.52,30.52,30.4214,30.4214,137,0
+SIXL.US,D,20231027,000000,30.239,30.239,30.0353,30.0353,1024,0
+SIXL.US,D,20231030,000000,29.67,30.25,29.67,30.24,2504,0
+SIXL.US,D,20231031,000000,30.49,30.5387,30.49,30.5387,621,0
+SIXL.US,D,20231101,000000,30.68,30.73,30.61,30.66,1066,0
+SIXL.US,D,20231102,000000,30.95,30.9655,30.845,30.9655,696,0
+SIXL.US,D,20231103,000000,31.32,31.36,31.2842,31.2842,1536,0
+SIXL.US,D,20231106,000000,31.2,31.2141,31.15,31.2141,57961,0
+SIXL.US,D,20231107,000000,31.1707,31.1707,31.1707,31.1707,1,0
+SIXL.US,D,20231108,000000,30.9861,30.9861,30.9861,30.9861,64,0
+SIXL.US,D,20231109,000000,31.01,31.01,30.8,30.8,2780,0
+SIXL.US,D,20231110,000000,30.85,30.97,30.84,30.97,3852,0
+SIXL.US,D,20231113,000000,30.99,31.0011,30.94,31.0011,4253,0
+SIXL.US,D,20231114,000000,31.66,31.66,31.525,31.6356,505,0
+SIXL.US,D,20231115,000000,31.584,31.584,31.584,31.584,85,0
+SIXL.US,D,20231116,000000,31.4701,31.4701,31.4701,31.4701,2,0
+SIXL.US,D,20231117,000000,31.5598,31.56,31.505,31.505,838,0
+SIXL.US,D,20231120,000000,31.54,31.545,31.54,31.545,1023,0
+SIXL.US,D,20231121,000000,31.65,31.659,31.5411,31.5411,1383,0
+SIXL.US,D,20231122,000000,31.77,31.77,31.77,31.77,1,0
+SIXL.US,D,20231124,000000,31.959,31.959,31.8817,31.8817,1695,0
+SIXL.US,D,20231127,000000,31.75,31.7806,31.71,31.7806,3216,0
+SIXL.US,D,20231128,000000,31.5792,31.5792,31.5792,31.5792,1,0
+SIXL.US,D,20231129,000000,31.57,31.61,31.4709,31.4709,17229,0
+SIXL.US,D,20231130,000000,31.73,31.7707,31.73,31.7707,21193,0
+SIXL.US,D,20231201,000000,32.18,32.2107,32.18,32.2107,2155,0
+SIXL.US,D,20231204,000000,32.47,32.5539,32.47,32.5539,2813,0
+SIXL.US,D,20231205,000000,32.47,32.47,32.375,32.375,298,0
+SIXL.US,D,20231206,000000,32.4588,32.4588,32.3324,32.3324,531,0
+SIXL.US,D,20231207,000000,32.448,32.448,32.4,32.4064,1974,0
+SIXL.US,D,20231208,000000,32.45,32.45,32.4,32.4,220,0
+SIXL.US,D,20231211,000000,32.5743,32.5743,32.5743,32.5743,102,0
+SIXL.US,D,20231212,000000,32.67,32.7131,32.67,32.7131,762,0
+SIXL.US,D,20231213,000000,33.2991,33.2991,33.2991,33.2991,330,0
+SIXL.US,D,20231214,000000,33.298,33.298,33.075,33.075,5627,0
+SIXL.US,D,20231215,000000,32.84,32.84,32.728,32.728,102,0
+SIXL.US,D,20231218,000000,32.87,32.87,32.73,32.8371,9008,0
+SIXL.US,D,20231219,000000,32.95,33.0941,32.95,33.0941,5655,0
+SIXL.US,D,20231220,000000,32.9902,33.24,32.6991,32.6991,23963,0
+SIXL.US,D,20231221,000000,32.81,32.8704,32.71,32.8704,246,0
+SIXL.US,D,20231222,000000,33.24,33.24,33.02,33.0965,9748,0
+SIXL.US,D,20231226,000000,33.09,33.1772,33.01,33.1772,11495,0
+SIXL.US,D,20231227,000000,33.19,33.24,33.19,33.2047,1917,0
+SIXL.US,D,20231228,000000,33.34,33.35,33.2183,33.2183,2158,0
+SIXL.US,D,20231229,000000,33.17,33.17,33.11,33.1207,696,0
+SIXL.US,D,20240102,000000,33.3,33.3287,33.265,33.3287,2083,0
+SIXL.US,D,20240103,000000,33.32,33.33,33.0302,33.0302,682,0
+SIXL.US,D,20240104,000000,33.1512,33.26,33.0428,33.0428,6021,0
+SIXL.US,D,20240105,000000,33.12,33.13,32.9228,32.9228,756,0
+SIXL.US,D,20240108,000000,32.94,33.1303,32.94,33.1303,940,0
+SIXL.US,D,20240109,000000,32.97,33.01,32.905,33.0028,1802,0
+SIXL.US,D,20240110,000000,33.02,33.0266,33.02,33.0266,927,0
+SIXL.US,D,20240111,000000,32.745,32.9304,32.745,32.9304,541,0
+SIXL.US,D,20240112,000000,32.975,33.0708,32.96,33.0708,2443,0
+SIXL.US,D,20240116,000000,32.42,33.1083,32.42,32.9147,6527,0
+SIXL.US,D,20240117,000000,32.925,32.925,32.8691,32.8691,1566,0
+SIXL.US,D,20240118,000000,32.72,32.882,32.72,32.882,2476,0
+SIXL.US,D,20240119,000000,32.99,32.99,32.805,32.9731,5038,0
+SIXL.US,D,20240122,000000,33.27,33.2715,33.27,33.2715,257,0
+SIXL.US,D,20240123,000000,33.26,33.26,33.2584,33.2584,3051,0
+SIXL.US,D,20240124,000000,33.28,33.28,32.9777,32.9777,7389,0
+SIXL.US,D,20240125,000000,33.01,33.1335,33.01,33.1335,20561,0
+SIXL.US,D,20240126,000000,33.265,33.265,33.1763,33.1763,1729,0
+SIXL.US,D,20240129,000000,33.23,33.3257,33.111,33.3257,5155,0
+SIXL.US,D,20240130,000000,33.31,33.31,33.3086,33.3086,17964,0
+SIXL.US,D,20240131,000000,33.425,33.425,33.0359,33.0359,2318,0
+SIXL.US,D,20240201,000000,33.29,33.46,33.29,33.33,759,0
+SIXL.US,D,20240202,000000,33.16,33.2793,33.16,33.2793,294,0
+SIXL.US,D,20240205,000000,32.885,32.9219,32.8492,32.9018,3924,0
+SIXL.US,D,20240206,000000,32.967,32.967,32.967,32.967,62,0
+SIXL.US,D,20240207,000000,33.005,33.005,32.9026,32.9026,4212,0
+SIXL.US,D,20240208,000000,33.01,33.069,32.98,33.069,80012,0
+SIXL.US,D,20240209,000000,33.09,33.217,33.05,33.217,1340,0
+SIXL.US,D,20240212,000000,33.36,33.5719,33.36,33.5719,1362,0
+SIXL.US,D,20240213,000000,33.21,33.21,32.9339,32.9339,5141,0
+SIXL.US,D,20240214,000000,33.155,33.3398,33.155,33.3398,33714,0
+SIXL.US,D,20240215,000000,33.57,33.6927,33.57,33.6927,360,0
+SIXL.US,D,20240216,000000,33.59,33.66,33.5266,33.5266,730,0
+SIXL.US,D,20240220,000000,33.7599,33.7599,33.476,33.476,257,0
+SIXL.US,D,20240221,000000,33.51,33.558,33.51,33.558,573,0
+SIXL.US,D,20240222,000000,33.55,33.75,33.55,33.677,2562,0
+SIXL.US,D,20240223,000000,33.85,33.8698,33.85,33.8698,4765,0
+SIXL.US,D,20240226,000000,33.785,33.785,33.7448,33.7448,1811,0
+SIXL.US,D,20240227,000000,33.7,33.7669,33.7,33.7669,2142,0
+SIXL.US,D,20240228,000000,33.81,33.8221,33.78,33.8221,20687,0
+SIXL.US,D,20240229,000000,33.7485,33.7822,33.7485,33.7822,981,0
+SIXL.US,D,20240301,000000,33.75,33.75,33.6617,33.7323,17828,0
+SIXL.US,D,20240304,000000,33.91,33.91,33.8844,33.8844,4646,0
+SIXL.US,D,20240305,000000,33.84,33.84,33.7298,33.7298,458,0
+SIXL.US,D,20240306,000000,33.9,33.9,33.8987,33.8987,724,0
+SIXL.US,D,20240307,000000,34.0659,34.0659,34.0489,34.0489,1215,0
+SIXL.US,D,20240308,000000,34.0804,34.0804,34.0804,34.0804,91,0
+SIXL.US,D,20240311,000000,34.15,34.1556,34.01,34.1556,25113,0
+SIXL.US,D,20240312,000000,34.12,34.205,34.12,34.1885,14329,0
+SIXL.US,D,20240313,000000,34.22,34.32,34.1773,34.1773,3245,0
+SIXL.US,D,20240314,000000,33.905,33.9373,33.84,33.9373,10163,0
+SIXL.US,D,20240315,000000,33.98,33.9884,33.98,33.9884,448,0
+SIXL.US,D,20240318,000000,33.9597,33.9597,33.9597,33.9597,88,0
+SIXL.US,D,20240319,000000,34.06,34.1542,34.06,34.1542,1670,0
+SIXL.US,D,20240320,000000,34.21,34.3067,34.2,34.3067,246,0
+SIXL.US,D,20240321,000000,34.4539,34.4539,34.4539,34.4539,341,0
+SIXL.US,D,20240322,000000,34.406,34.4192,34.3583,34.3583,2223,0
+SIXL.US,D,20240325,000000,34.29,34.3,34.2646,34.2646,5471,0
+SIXL.US,D,20240326,000000,34.28,34.28,34.2688,34.2688,7309,0
+SIXL.US,D,20240327,000000,34.61,34.6463,34.6,34.6463,1716,0
+SIXL.US,D,20240328,000000,34.88,34.88,34.8495,34.8495,1603,0
+SIXL.US,D,20240401,000000,34.675,34.675,34.5,34.6019,5186,0
+SIXL.US,D,20240402,000000,34.29,34.29,34.13,34.17,5450,0
+SIXL.US,D,20240403,000000,34.195,34.2698,34.195,34.2124,1938,0
+SIXL.US,D,20240404,000000,34.3373,34.3373,33.9997,33.9997,816,0
+SIXL.US,D,20240405,000000,34.025,34.12,33.96,34.12,1730,0
+SIXL.US,D,20240408,000000,34.1619,34.1619,34.1619,34.1619,8,0
+SIXL.US,D,20240409,000000,34.13,34.13,34.0764,34.0764,10019,0
+SIXL.US,D,20240410,000000,33.73,33.73,33.55,33.6704,23706,0
+SIXL.US,D,20240411,000000,33.66,33.73,33.5,33.73,3668,0
+SIXL.US,D,20240412,000000,33.53,33.53,33.2,33.2303,1650,0
+SIXL.US,D,20240415,000000,33.25,33.25,33.088,33.088,1695,0
+SIXL.US,D,20240416,000000,33.16,33.16,33.0438,33.0438,5634,0
+SIXL.US,D,20240417,000000,33.02,33.03,33.0087,33.0087,2125,0
+SIXL.US,D,20240418,000000,33.2,33.2,33.07,33.0843,4796,0
+SIXL.US,D,20240419,000000,33.493,33.493,33.493,33.493,779,0
+SIXL.US,D,20240422,000000,33.52,33.73,33.47,33.55,14238,0
+SIXL.US,D,20240423,000000,33.98,33.98,33.8996,33.8996,9433,0
+SIXL.US,D,20240424,000000,33.8582,33.9756,33.8582,33.9756,990,0
+SIXL.US,D,20240425,000000,33.6,33.8128,33.6,33.8128,74824,0
+SIXL.US,D,20240426,000000,33.84,33.87,33.7254,33.7254,4102,0
+SIXL.US,D,20240429,000000,33.875,34.05,33.86,34.05,1781,0
+SIXL.US,D,20240430,000000,33.826,33.87,33.6929,33.6929,3037,0
+SIXL.US,D,20240501,000000,33.82,33.96,33.8173,33.8173,4444,0
+SIXL.US,D,20240502,000000,34.1,34.1,34.0448,34.0719,1210,0
+SIXL.US,D,20240503,000000,34.0803,34.35,34.0803,34.2382,9917,0
+SIXL.US,D,20240506,000000,34.347,34.438,34.347,34.438,1727,0
+SIXL.US,D,20240507,000000,34.66,34.6987,34.66,34.6987,318,0
+SIXL.US,D,20240508,000000,34.617,34.68,34.58,34.6701,720,0
+SIXL.US,D,20240509,000000,34.66,34.8752,34.66,34.8752,1249,0
+SIXL.US,D,20240510,000000,34.81,34.8782,34.73,34.8782,1979,0
+SIXL.US,D,20240513,000000,34.99,34.99,34.8663,34.8663,113,0
+SIXL.US,D,20240514,000000,34.94,34.95,34.8309,34.9036,1298,0
+SIXL.US,D,20240515,000000,35.0426,35.0426,35.0426,35.0426,3,0
+SIXL.US,D,20240516,000000,35.15,35.21,35.1102,35.1102,7757,0
+SIXL.US,D,20240517,000000,35.0908,35.0908,35.0908,35.0908,2,0
+SIXL.US,D,20240520,000000,35.13,35.15,34.97,35.0314,2417,0
+SIXL.US,D,20240521,000000,35.05,35.09,34.99,35.0359,2941,0
+SIXL.US,D,20240522,000000,35.04,35.04,34.91,34.9166,10438,0
+SIXL.US,D,20240523,000000,34.66,34.66,34.4,34.4443,8193,0
+SIXL.US,D,20240524,000000,34.69,34.69,34.5761,34.5761,1167,0
+SIXL.US,D,20240528,000000,34.5,34.5,34.3516,34.3516,514,0
+SIXL.US,D,20240529,000000,34.16,34.16,33.9949,33.9949,8753,0
+SIXL.US,D,20240530,000000,34.2616,34.2616,34.2616,34.2616,3,0
+SIXL.US,D,20240531,000000,34.433,34.7042,34.4,34.7042,201,0
+SIXL.US,D,20240603,000000,34.6125,34.73,34.6125,34.6125,11492,0
+SIXL.US,D,20240604,000000,34.51,34.5768,34.51,34.5768,15919,0
+SIXL.US,D,20240605,000000,34.577,34.577,34.577,34.577,2,0
+SIXL.US,D,20240606,000000,34.53,34.53,34.5,34.5,3271,0
+SIXL.US,D,20240607,000000,34.5699,34.5699,34.3,34.3129,16458,0
+SIXL.US,D,20240610,000000,34.12,34.1732,34.12,34.1732,6349,0
+SIXL.US,D,20240611,000000,34.05,34.14,34.0417,34.125,1755,0
+SIXL.US,D,20240612,000000,34.3919,34.3919,34.2328,34.2328,4727,0
+SIXL.US,D,20240613,000000,33.8309,34.0005,33.8309,34.0005,1327,0
+SIXL.US,D,20240614,000000,33.8,33.8254,33.79,33.8254,4098,0
+SIXL.US,D,20240617,000000,33.92,34.0661,33.92,34.0661,8798,0
+SIXL.US,D,20240618,000000,34.1239,34.1239,34.1239,34.1239,90,0
+SIXL.US,D,20240620,000000,34.16,34.1752,34.16,34.1752,2496,0
+SIXL.US,D,20240621,000000,34.255,34.255,34.1508,34.1764,2011,0
+SIXL.US,D,20240624,000000,34.3,34.54,34.3,34.5197,6928,0
+SIXL.US,D,20240625,000000,34.28,34.3053,34.28,34.3053,3042,0
+SIXL.US,D,20240626,000000,34.2084,34.2243,34.2084,34.2243,298,0
+SIXL.US,D,20240627,000000,34.23,34.3251,34.17,34.3251,8203,0
+SIXL.US,D,20240628,000000,34.5,34.5,34.4446,34.4446,2923,0
+SIXL.US,D,20240701,000000,34.28,34.2951,34.26,34.2951,3177,0
+SIXL.US,D,20240702,000000,34.2696,34.2696,34.2696,34.2696,138,0
+SIXL.US,D,20240703,000000,34.2173,34.2173,34.2173,34.2173,2,0
+SIXL.US,D,20240705,000000,34.12,34.2147,34.12,34.2147,181,0
+SIXL.US,D,20240708,000000,34.24,34.269,34.24,34.269,1457,0
+SIXL.US,D,20240709,000000,34.115,34.115,34.01,34.0353,33206,0
+SIXL.US,D,20240710,000000,34.19,34.2353,34.17,34.2353,4566,0
+SIXL.US,D,20240711,000000,34.72,34.7379,34.72,34.7379,119,0
+SIXL.US,D,20240712,000000,34.9958,35.0277,34.9958,35.0277,255,0
+SIXL.US,D,20240715,000000,35.185,35.185,35.0651,35.0651,495,0
+SIXL.US,D,20240716,000000,35.68,35.7151,35.68,35.7151,12489,0
+SIXL.US,D,20240717,000000,35.6,36,35.6,35.965,2119,0
+SIXL.US,D,20240718,000000,35.95,35.95,35.725,35.7535,7601,0
+SIXL.US,D,20240719,000000,35.41,35.45,35.41,35.4451,2667,0
+SIXL.US,D,20240722,000000,35.49,35.63,35.49,35.6222,896,0
+SIXL.US,D,20240723,000000,35.27,35.83,35.27,35.7367,713,0
+SIXL.US,D,20240724,000000,35.68,35.76,35.575,35.575,20442,0
+SIXL.US,D,20240725,000000,35.98,35.98,35.8112,35.8112,3143,0
+SIXL.US,D,20240726,000000,36.1599,36.2052,36.0725,36.2052,1949,0
+SIXL.US,D,20240729,000000,36.11,36.16,36.11,36.1308,1806,0
+SIXL.US,D,20240730,000000,36.38,36.51,36.3,36.4801,1034,0
+SIXL.US,D,20240731,000000,36.435,36.435,36.3866,36.3866,888,0
+SIXL.US,D,20240801,000000,36.1497,36.3234,36.085,36.3234,629,0
+SIXL.US,D,20240802,000000,35.91,36.0927,35.91,36.0927,255,0
+SIXL.US,D,20240805,000000,35.24,35.39,35.2255,35.2255,205,0
+SIXL.US,D,20240806,000000,35.57,35.57,35.4827,35.4827,1630,0
+SIXL.US,D,20240807,000000,35.8,35.8,35.4816,35.4816,2327,0
+SIXL.US,D,20240808,000000,35.795,35.83,35.78,35.7976,971,0
+SIXL.US,D,20240809,000000,35.755,35.8552,35.755,35.8552,6784,0
+SIXL.US,D,20240812,000000,35.665,35.665,35.5989,35.644,904,0
+SIXL.US,D,20240813,000000,35.77,35.9412,35.77,35.9412,781,0
+SIXL.US,D,20240814,000000,36.16,36.16,36.03,36.093,14931,0
+SIXL.US,D,20240815,000000,36.35,36.3912,36.35,36.3912,9278,0
+SIXL.US,D,20240816,000000,36.52,36.53,36.292,36.4955,21138,0
+SIXL.US,D,20240819,000000,36.67,36.696,36.67,36.696,6076,0
+SIXL.US,D,20240820,000000,36.585,36.585,36.52,36.5552,371,0
+SIXL.US,D,20240821,000000,36.78,36.79,36.78,36.7834,3424,0
+SIXL.US,D,20240822,000000,36.6701,36.6842,36.6701,36.6842,691,0
+SIXL.US,D,20240823,000000,37.075,37.075,37.0091,37.0091,1135,0
+SIXL.US,D,20240826,000000,37.12,37.23,37.0641,37.0641,2669,0
+SIXL.US,D,20240827,000000,37.0335,37.0335,37.0335,37.0335,46,0
+SIXL.US,D,20240828,000000,37.0345,37.0345,37.0345,37.0345,57,0
+SIXL.US,D,20240829,000000,37.29,37.29,37.2,37.2149,18724,0
+SIXL.US,D,20240830,000000,37.19,37.3699,37.14,37.3699,6334,0
+SIXL.US,D,20240903,000000,37.29,37.36,37.1069,37.1069,11839,0
+SIXL.US,D,20240904,000000,37.182,37.182,37.182,37.182,2,0
+SIXL.US,D,20240905,000000,37.01,37.0128,36.8917,37.0128,1278,0
+SIXL.US,D,20240906,000000,36.765,36.765,36.7114,36.7114,1264,0
+SIXL.US,D,20240909,000000,36.8039,36.8039,36.8039,36.8039,1,0
+SIXL.US,D,20240910,000000,36.74,36.75,36.6877,36.6877,5201,0
+SIXL.US,D,20240911,000000,36.3299,36.4449,36.3299,36.4449,625,0
+SIXL.US,D,20240912,000000,36.63,36.6832,36.61,36.6832,4732,0
+SIXL.US,D,20240913,000000,36.94,37.22,36.84,37.1154,6703,0
+SIXL.US,D,20240916,000000,37.4,37.43,37.355,37.3662,10724,0
+SIXL.US,D,20240917,000000,37.535,37.6099,37.3199,37.3199,2661,0
+SIXL.US,D,20240918,000000,37.36,37.48,37.2268,37.2268,4726,0
+SIXL.US,D,20240919,000000,37.3886,37.3886,37.25,37.2886,639,0
+SIXL.US,D,20240920,000000,37.22,37.315,37.2092,37.2092,893,0
+SIXL.US,D,20240923,000000,37.41,37.41,37.4005,37.4005,1353,0
+SIXL.US,D,20240924,000000,37.26,37.26,37.26,37.26,30,0
+SIXL.US,D,20240925,000000,37.0612,37.0612,37.0612,37.0612,14,0
+SIXL.US,D,20240926,000000,37.23,37.23,37.1478,37.1478,3725,0
+SIXL.US,D,20240927,000000,37.5683,37.5683,37.3052,37.3052,645,0
+SIXL.US,D,20240930,000000,37.375,37.4194,37.375,37.4194,687,0
+SIXL.US,D,20241001,000000,37.42,37.473,37.42,37.473,508,0
+SIXL.US,D,20241002,000000,37.52,37.52,37.278,37.278,321,0
+SIXL.US,D,20241003,000000,37.275,37.275,37.1092,37.1092,875,0
+SIXL.US,D,20241004,000000,37.36,37.37,37.31,37.3574,8399,0
+SIXL.US,D,20241007,000000,37.1199,37.1199,36.84,36.915,381,0
+SIXL.US,D,20241008,000000,37.02,37.08,36.9786,37.044,2251,0
+SIXL.US,D,20241009,000000,37.1321,37.1321,37.1321,37.1321,196,0
+SIXL.US,D,20241010,000000,37.05,37.05,37.0493,37.0493,2545,0
+SIXL.US,D,20241011,000000,37.3437,37.3437,37.3437,37.3437,101,0
+SIXL.US,D,20241014,000000,37.5609,37.5609,37.5609,37.5609,78,0
+SIXL.US,D,20241015,000000,37.89,37.89,37.6112,37.6112,1567,0
+SIXL.US,D,20241016,000000,37.98,37.98,37.9618,37.9618,14019,0
+SIXL.US,D,20241017,000000,37.89,37.9059,37.84,37.9059,20290,0
+SIXL.US,D,20241018,000000,37.861,37.95,37.817,37.817,5277,0
+SIXL.US,D,20241021,000000,37.765,37.8,37.5188,37.54,5738,0
+SIXL.US,D,20241022,000000,37.3742,37.3947,37.3742,37.3947,177,0
+SIXL.US,D,20241023,000000,37.41,37.41,37.4,37.4001,5327,0
+SIXL.US,D,20241024,000000,37.47,37.479,37.3675,37.3675,1475,0
+SIXL.US,D,20241025,000000,37.0632,37.0632,37.0632,37.0632,97,0
+SIXL.US,D,20241028,000000,37.22,37.2449,37.22,37.2449,781,0
+SIXL.US,D,20241029,000000,37.1193,37.1193,37.1193,37.1193,34,0
+SIXL.US,D,20241030,000000,37.35,37.35,37.2192,37.2192,848,0
+SIXL.US,D,20241031,000000,37.23,37.23,36.959,36.959,2672,0
+SIXL.US,D,20241101,000000,37.1291,37.1291,37.1291,37.1291,362,0
+SIXL.US,D,20241104,000000,36.9088,36.9088,36.9088,36.9088,150,0
+SIXL.US,D,20241105,000000,37.1996,37.3641,37.1996,37.3641,2010,0
+SIXL.US,D,20241106,000000,38.29,38.4,38.14,38.3656,19061,0
+SIXL.US,D,20241107,000000,38.4,38.4,38.3124,38.3124,1396,0
+SIXL.US,D,20241108,000000,38.63,38.6854,38.63,38.6854,131,0
+SIXL.US,D,20241112,000000,38.63,38.645,38.56,38.645,1579,0
+SIXL.US,D,20241113,000000,38.735,38.735,38.5557,38.5557,494,0
+SIXL.US,D,20241114,000000,38.4,38.4,38.1162,38.1162,2445,0
+SIXL.US,D,20241115,000000,37.955,37.955,37.9417,37.9417,1054,0
+SIXL.US,D,20241118,000000,38.12,38.17,38.0651,38.0651,13620,0
+SIXL.US,D,20241119,000000,37.97,38.0521,37.97,38.0521,1725,0
+SIXL.US,D,20241120,000000,38.03,38.2786,38.03,38.2631,3273,0
+SIXL.US,D,20241121,000000,38.61,38.6957,38.61,38.6957,481,0
+SIXL.US,D,20241122,000000,38.95,38.9777,38.9277,38.9777,2716,0
+SIXL.US,D,20241125,000000,39.34,39.34,39.2074,39.2074,16601,0
+SIXL.US,D,20241126,000000,39.14,39.2694,39.07,39.2694,3756,0
+SIXL.US,D,20241127,000000,39.415,39.4689,39.2799,39.2799,3770,0
+SIXL.US,D,20241202,000000,39.26,39.29,39.2403,39.2403,814,0
+SIXL.US,D,20241203,000000,39.09,39.12,38.9519,38.9519,2696,0
+SIXL.US,D,20241205,000000,38.95,39,38.8787,38.8787,476,0
+SIXL.US,D,20241206,000000,38.7685,38.7685,38.5484,38.5887,689,0
+SIXL.US,D,20241209,000000,38.7,38.79,38.4289,38.4289,2509,0
+SIXL.US,D,20241210,000000,38.54,38.55,38.363,38.363,10122,0
+SIXL.US,D,20241211,000000,38.47,38.47,38.34,38.4441,4730,0
+SIXL.US,D,20241212,000000,38.57,38.58,38.4153,38.4153,6146,0
+SIXL.US,D,20241216,000000,38.48,38.48,38.27,38.43,14864,0
+SIXL.US,D,20241217,000000,38.103,38.11,37.8117,37.9187,10870,0
+SIXL.US,D,20241218,000000,37.86,37.86,37.0507,37.0507,899,0
+SIXL.US,D,20241219,000000,37.2001,37.24,37.1072,37.1072,4758,0
+SIXL.US,D,20241220,000000,37.37,37.49,37.2179,37.2179,1834,0
+SIXL.US,D,20241223,000000,37.02,37.1669,37.02,37.1669,7305,0
+SIXL.US,D,20241224,000000,37.32,37.4393,37.32,37.4393,7457,0
+SIXL.US,D,20241226,000000,37.53,37.5784,37.53,37.5784,2432,0
+SIXL.US,D,20241227,000000,37.445,37.445,37.15,37.3236,615,0
+SIXL.US,D,20241230,000000,37.085,37.085,36.96,37.0671,2540,0
+SIXL.US,D,20241231,000000,37.035,37.3,36.987,37.3,2529,0
+SIXL.US,D,20250102,000000,37.18,37.18,37.0182,37.0182,105,0
+SIXL.US,D,20250103,000000,37.08,37.1728,37.08,37.1728,1347,0
+SIXL.US,D,20250106,000000,37.09,37.09,36.7915,36.7915,503,0
+SIXL.US,D,20250107,000000,36.95,36.95,36.69,36.69,8289,0
+SIXL.US,D,20250108,000000,36.77,36.9,36.77,36.9,428,0
+SIXL.US,D,20250113,000000,36.46,36.6374,36.46,36.6374,6732,0
+SIXL.US,D,20250114,000000,36.9,37.016,36.89,37.016,972,0
+SIXL.US,D,20250115,000000,37.185,37.2077,37.185,37.2077,143,0
+SIXL.US,D,20250116,000000,37.3951,37.6159,37.3951,37.6159,3058,0
+SIXL.US,D,20250117,000000,37.77,37.77,37.6394,37.6394,8273,0
+SIXL.US,D,20250121,000000,37.975,37.98,37.96,37.96,2105,0
+SIXL.US,D,20250122,000000,37.7,37.7,37.49,37.49,67569,0
+SIXL.US,D,20250123,000000,37.43,37.6,37.42,37.6,3934,0
+SIXL.US,D,20250124,000000,37.5599,37.591,37.545,37.591,14059,0
+SIXL.US,D,20250127,000000,38.02,38.11,38.02,38.11,16619,0
+SIXL.US,D,20250128,000000,38.19,38.19,37.86,37.86,895,0
+SIXL.US,D,20250129,000000,38.03,38.03,37.741,37.741,1502,0
+SIXL.US,D,20250130,000000,38.03,38.03,37.865,38.03,10614,0
+SIXL.US,D,20250131,000000,38.05,38.05,37.7458,37.7458,385,0
+SIXL.US,D,20250203,000000,37.38,37.805,37.38,37.7114,973,0
+SIXL.US,D,20250204,000000,37.65,37.78,37.65,37.7013,2211,0
+SIXL.US,D,20250205,000000,37.93,37.99,37.92,37.9866,30629,0
+SIXL.US,D,20250206,000000,38.0181,38.0181,37.9202,37.9202,29026,0
+SIXL.US,D,20250207,000000,37.84,37.84,37.7573,37.7573,11459,0
+SIXL.US,D,20250210,000000,37.8799,37.8799,37.7,37.71,2189,0
+SIXL.US,D,20250211,000000,37.8,37.8761,37.71,37.8761,2373,0
+SIXL.US,D,20250212,000000,37.92,37.92,37.62,37.7711,3674,0
+SIXL.US,D,20250213,000000,37.8718,38.193,37.8718,38.193,4038,0
+SIXL.US,D,20250214,000000,38.18,38.24,37.8947,37.8947,1290,0
+SIXL.US,D,20250218,000000,37.945,37.945,37.87,37.8907,534,0
+SIXL.US,D,20250219,000000,38.05,38.09,38.025,38.025,3360,0
+SIXL.US,D,20250220,000000,37.91,37.97,37.91,37.9401,10508,0
+SIXL.US,D,20250224,000000,37.88,37.96,37.88,37.96,2735,0
+SIXL.US,D,20250225,000000,38.05,38.07,38.01,38.024,5114,0
+SIXL.US,D,20250227,000000,37.83,37.89,37.7362,37.7362,6490,0
+SIXL.US,D,20250228,000000,37.868,38.0889,37.82,38.0889,3229,0
+SIXL.US,D,20250303,000000,38.27,38.27,38.0698,38.0698,113,0
+SIXL.US,D,20250304,000000,37.93,37.94,37.6545,37.6545,1136,0
+SIXL.US,D,20250305,000000,37.53,37.7637,37.39,37.7637,14922,0
+SIXL.US,D,20250306,000000,37.63,37.63,37.5551,37.5551,6880,0
+SIXL.US,D,20250307,000000,37.58,38.0299,37.58,37.8299,5188,0
+SIXL.US,D,20250310,000000,38.11,38.19,37.74,37.7465,5528,0
+SIXL.US,D,20250311,000000,37.46,37.46,37.2,37.272,2976,0
+SIXL.US,D,20250312,000000,36.79,36.8212,36.79,36.8212,135,0
+SIXL.US,D,20250313,000000,36.6614,36.737681,36.6377,36.6377,4236,0
+SIXL.US,D,20250314,000000,37.04,37.1066,37.04,37.1066,1700,0
+SIXL.US,D,20250317,000000,37.44,37.4973,37.355,37.4973,7209,0
+SIXL.US,D,20250318,000000,37.21,37.36,37.15,37.3085,4999,0
+SIXL.US,D,20250319,000000,37.225,37.3836,37.225,37.3836,1551,0
+SIXL.US,D,20250320,000000,37.31,37.459972,37.21,37.2885,19843,0
+SIXL.US,D,20250321,000000,37.03,37.09,37.0121,37.0121,14863,0
+SIXL.US,D,20250325,000000,37.29,37.29,37.01,37.1026,15178,0
+SIXL.US,D,20250326,000000,37.2017,37.3209,37.2017,37.3209,1676,0
+SIXL.US,D,20250331,000000,37.6299,37.7199,37.5517,37.6573,1319,0
+SIXL.US,D,20250401,000000,37.94,37.94,37.7041,37.7041,5312,0
+SIXL.US,D,20250402,000000,37.71,37.8067,37.6714,37.8067,16114,0
+SIXL.US,D,20250403,000000,37.5463,37.5463,37.34,37.4874,633,0
+SIXL.US,D,20250404,000000,36.3784,37.02,35.8407,35.8407,3485,0
+SIXL.US,D,20250407,000000,34.99,35.17,34.88,35.17,2655,0
+SIXL.US,D,20250408,000000,34.92,34.92,34.5442,34.5442,3157,0
+SIXL.US,D,20250409,000000,34.2774,35.8921,34.2,35.8921,5923,0
+SIXL.US,D,20250410,000000,35.5298,35.5298,35.22,35.5079,3123,0
+SIXL.US,D,20250411,000000,35.33,35.95,35.21,35.67,24896,0
+SIXL.US,D,20250414,000000,36.415,36.56,36.415,36.56,1713,0
+SIXL.US,D,20250415,000000,36.55,36.55,36.4609,36.4609,2772,0
+SIXL.US,D,20250416,000000,36.64,36.64,36.2332,36.2332,883,0
+SIXL.US,D,20250417,000000,36.49,36.49,36.4696,36.4696,5632,0
+SIXL.US,D,20250421,000000,35.93,36.14,35.68,35.9049,9419,0
+SIXL.US,D,20250422,000000,36.48,36.6,36.48,36.5745,6362,0
+SIXL.US,D,20250423,000000,36.54,36.93,36.3,36.6007,7378,0
+SIXL.US,D,20250424,000000,36.585,36.6299,36.585,36.6299,495,0
+SIXL.US,D,20250425,000000,36.33,36.53,36.33,36.53,1889,0
+SIXL.US,D,20250429,000000,36.65,36.8807,36.58,36.8807,1607,0
+SIXL.US,D,20250501,000000,36.8051,36.8051,36.6339,36.6339,823,0
+SIXL.US,D,20250502,000000,36.82,36.9245,36.7903,36.9245,2390,0
+SIXL.US,D,20250506,000000,36.78,36.78,36.6541,36.6541,143,0
+SIXL.US,D,20250507,000000,36.71,36.71,36.5562,36.5562,999,0
+SIXL.US,D,20250514,000000,36,36.0319,36,36.0319,11422,0
+SIXL.US,D,20250515,000000,36.58,36.6427,36.36,36.6427,1592,0
+SIXL.US,D,20250516,000000,36.52,37.03,36.52,37.03,4660,0
+SIXL.US,D,20250519,000000,37.11,37.14,36.95,37.06,3777,0
+SIXL.US,D,20250520,000000,37.2486,37.28,37.09,37.14,7566,0
+SIXL.US,D,20250521,000000,36.81,36.81,36.5174,36.5174,1635,0
+SIXL.US,D,20250522,000000,36.44,36.44,36.2527,36.2527,4271,0
+SIXL.US,D,20250523,000000,36.075,36.303,36.075,36.303,1457,0
+SIXL.US,D,20250527,000000,36.56,36.85,36.56,36.745,7077,0
+SIXL.US,D,20250528,000000,36.59,36.59,36.4087,36.4087,374,0
+SIXL.US,D,20250529,000000,36.48,36.497,36.48,36.497,124,0
+SIXL.US,D,20250530,000000,36.72,36.7693,36.53,36.7693,4648,0
+SIXL.US,D,20250602,000000,36.63,36.63,36.28,36.5898,688,0
+SIXL.US,D,20250603,000000,36.58,36.6887,36.42,36.6887,39146,0
+SIXL.US,D,20250604,000000,36.79,36.8,36.4786,36.4786,3130,0
+SIXL.US,D,20250606,000000,36.54,36.6043,36.42,36.6043,3600,0
+SIXL.US,D,20250610,000000,36.68,36.68,36.6708,36.6708,155,0
+SIXL.US,D,20250611,000000,36.61,36.72,36.5097,36.5097,1409,0
+SIXL.US,D,20250612,000000,36.43,36.7074,36.43,36.7074,1115,0
+SIXL.US,D,20250613,000000,36.68,36.68,36.3698,36.3698,13189,0
+SIXL.US,D,20250616,000000,36.53,36.53,36.32,36.3868,2165,0
+SIXL.US,D,20250617,000000,36.35,36.38,36.2599,36.2599,4925,0
+SIXL.US,D,20250618,000000,36.24,36.3601,36.24,36.2828,1184,0
+SIXL.US,D,20250620,000000,36.415,36.415,36.2692,36.2692,507,0
+SIXL.US,D,20250623,000000,36.44,36.6879,36.44,36.6879,759,0
+SIXL.US,D,20250624,000000,36.61,36.7109,36.61,36.7109,4030,0
+SIXL.US,D,20250625,000000,36.5444,36.5444,36.2081,36.2081,13929,0
+SIXL.US,D,20250626,000000,36.24,36.3334,36.22,36.3334,1997,0
+SIXL.US,D,20250627,000000,36.48,36.49,36.3708,36.3708,5208,0
+SIXL.US,D,20250630,000000,36.3,36.56,36.3,36.5303,1501,0
+SIXL.US,D,20250701,000000,36.92,37.01,36.7866,36.7866,4448,0
+SIXL.US,D,20250702,000000,36.53,36.6574,36.53,36.6574,361,0
+SIXL.US,D,20250703,000000,36.83,36.84,36.8117,36.8117,548,0
+SIXL.US,D,20250708,000000,36.6199,36.6199,36.415,36.4777,4613,0
+SIXL.US,D,20250709,000000,36.48,36.62,36.4738,36.5856,16036,0
+SIXL.US,D,20250711,000000,36.44,36.5466,36.43,36.5466,5686,0
+SIXL.US,D,20250714,000000,36.58,36.79,36.49,36.79,15495,0
+SIXL.US,D,20250715,000000,36.315,36.3591,36.24,36.24,7656,0
+SIXL.US,D,20250716,000000,36.28,36.4262,36.28,36.4262,3041,0
+SIXL.US,D,20250717,000000,36.53,36.5672,36.53,36.5672,5699,0
+SIXL.US,D,20250718,000000,36.42,36.57,36.3981,36.3981,5194,0
+SIXL.US,D,20250721,000000,36.46,36.61,36.46,36.52,8503,0
+SIXL.US,D,20250722,000000,36.44,36.9,36.33,36.83,12999,0
+SIXL.US,D,20250723,000000,36.76,37.04,36.76,37.04,6021,0
+SIXL.US,D,20250724,000000,36.82,36.89,36.6386,36.6386,8843,0
+SIXL.US,D,20250725,000000,36.48,36.72,36.48,36.7103,4189,0
+SIXL.US,D,20250728,000000,36.5,36.5,36.3381,36.3381,1016,0
+SIXL.US,D,20250729,000000,36.33,36.4267,36.29,36.4267,38585,0
+SIXL.US,D,20250730,000000,36.5779,36.5779,36.2249,36.2249,6428,0
+SIXL.US,D,20250731,000000,36.18,36.19,35.9943,35.9943,23481,0
+SIXL.US,D,20250801,000000,35.99,35.99,35.8101,35.8914,592,0
+SIXL.US,D,20250804,000000,36.19,36.27,36.03,36.27,17017,0
+SIXL.US,D,20250805,000000,36.23,36.2862,36.23,36.2862,236,0
+SIXL.US,D,20250806,000000,36.43,36.43,36.2021,36.2646,770,0
+SIXL.US,D,20250807,000000,36.21,36.283,36.2,36.283,3221,0
+SIXL.US,D,20250808,000000,36.33,36.3562,36.33,36.3562,4396,0
+SIXL.US,D,20250811,000000,36.4396,36.45,36.3204,36.3204,1141,0
+SIXL.US,D,20250812,000000,36.47,36.5843,36.25,36.5843,2886,0
+SIXL.US,D,20250814,000000,36.72,36.758,36.72,36.758,34730,0
+SIXL.US,D,20250815,000000,36.73,36.85,36.73,36.755,1582,0
+SIXL.US,D,20250818,000000,36.78,36.81,36.64,36.6602,4204,0
+SIXL.US,D,20250819,000000,36.86,36.9577,36.86,36.9577,249,0
+SIXL.US,D,20250820,000000,37.21,37.25,37.1,37.1383,23860,0
+SIXL.US,D,20250822,000000,37.74,37.74,37.5952,37.5952,1241,0
+SIXL.US,D,20250825,000000,37.3,37.4,37.2046,37.2046,2354,0
+SIXL.US,D,20250826,000000,37.11,37.17,37.0857,37.0857,7308,0
+SIXL.US,D,20250827,000000,37.2167,37.3545,37.14,37.3545,7649,0
+SIXL.US,D,20250828,000000,36.99,37.0514,36.99,37.0514,102,0
+SIXL.US,D,20250902,000000,37.06,37.06,36.92,37.0172,12518,0
+SIXL.US,D,20250903,000000,36.9985,36.9985,36.82,36.9924,1653,0
+SIXL.US,D,20250904,000000,37.04,37.143,37.04,37.143,3317,0
+SIXL.US,D,20250905,000000,37.15,37.2378,37.15,37.2378,1086,0
+SIXL.US,D,20250908,000000,36.91,37.0996,36.91,37.0996,4738,0
+SIXL.US,D,20250909,000000,36.92,37.017,36.92,37.017,399,0
+SIXL.US,D,20250910,000000,36.695,36.8224,36.62,36.8224,373,0
+SIXL.US,D,20250911,000000,37,37.3385,36.98,37.3385,202,0
+SIXL.US,D,20250912,000000,37.1499,37.1499,37.1103,37.1103,892,0
+SIXL.US,D,20250915,000000,36.93,36.93,36.7831,36.7831,120,0
+SIXL.US,D,20250916,000000,36.635,36.64,36.58,36.5987,2737,0
+SIXL.US,D,20250917,000000,36.92,36.92,36.7038,36.7038,202,0
+SIXL.US,D,20250918,000000,36.73,36.93,36.697,36.8451,19099,0
+SIXL.US,D,20250922,000000,36.535,36.65,36.535,36.6279,2491,0
+SIXL.US,D,20250923,000000,36.72,36.8,36.68,36.7613,4644,0
+SIXL.US,D,20250924,000000,36.8,36.8345,36.8,36.8082,10348,0
+SIXL.US,D,20250925,000000,36.72,36.72,36.27,36.52,10107,0
+SIXL.US,D,20250926,000000,36.59,36.933,36.59,36.933,1539,0
+SIXL.US,D,20250930,000000,36.87,37.0657,36.84,37.0657,1114,0
+SIXL.US,D,20251001,000000,36.99,36.99,36.9521,36.9521,1287,0
+SIXL.US,D,20251002,000000,36.73,36.8189,36.73,36.8189,255,0
+SIXL.US,D,20251003,000000,37.0296,37.1833,36.9668,36.9668,2367,0
+SIXL.US,D,20251006,000000,36.91,36.915,36.7678,36.7678,11901,0
+SIXL.US,D,20251007,000000,36.71,36.7756,36.67,36.7756,651,0
+SIXL.US,D,20251008,000000,36.725,36.8075,36.655,36.8075,8140,0
+SIXL.US,D,20251009,000000,36.6623,36.6623,36.5526,36.5526,1534,0
+SIXL.US,D,20251010,000000,36.52,36.54,36.4645,36.4645,6123,0
+SIXL.US,D,20251013,000000,36.475,36.475,36.42,36.4606,727,0
+SIXL.US,D,20251014,000000,36.57,36.7872,36.565,36.7872,11066,0
+SIXL.US,D,20251015,000000,36.82,36.82,36.735,36.8051,2996,0
+SIXL.US,D,20251016,000000,36.82,36.82,36.5,36.51,11225,0
+SIXL.US,D,20251017,000000,36.6388,36.7542,36.6372,36.7542,3071,0
+SIXL.US,D,20251020,000000,36.761,36.9891,36.761,36.9891,33326,0
+SIXL.US,D,20251021,000000,36.89,36.9174,36.89,36.9174,2354,0
+SIXL.US,D,20251022,000000,36.97,36.9723,36.93,36.9723,8239,0
+SIXL.US,D,20251023,000000,36.79,36.89,36.79,36.8844,1742,0
+SIXL.US,D,20251024,000000,36.91,37.01,36.89,36.8907,11977,0
+SIXL.US,D,20251027,000000,36.79,36.8876,36.69,36.8876,8559,0
+SIXL.US,D,20251028,000000,36.6,36.6,36.6,36.6,456,0
+SIXL.US,D,20251029,000000,36.22,36.22,35.9,35.9333,405,0
+SIXL.US,D,20251030,000000,35.9,35.9,35.82,35.8582,18375,0
+SIXL.US,D,20251103,000000,35.685,35.7575,35.685,35.7575,222,0
+SIXL.US,D,20251104,000000,35.94,36.0327,35.94,36.0327,107,0
+SIXL.US,D,20251106,000000,35.855,36.0148,35.855,36.0148,1832,0
+SIXL.US,D,20251107,000000,36.09,36.3925,36.09,36.3925,3497,0
+SIXL.US,D,20251110,000000,36.2772,36.4824,36.23,36.4824,3467,0
+SIXL.US,D,20251111,000000,36.86,36.9021,36.86,36.9021,10889,0
+SIXL.US,D,20251112,000000,36.79,36.867,36.79,36.867,322,0
+SIXL.US,D,20251114,000000,36.62,36.7589,36.612,36.7589,11222,0
+SIXL.US,D,20251117,000000,36.63,36.84,36.525,36.525,5965,0
+SIXL.US,D,20251118,000000,36.61,36.6502,36.6,36.6502,2881,0
+SIXL.US,D,20251119,000000,36.53,36.53,36.3977,36.3977,894,0
+SIXL.US,D,20251120,000000,36.64,36.64,36.3,36.3422,15494,0
+SIXL.US,D,20251121,000000,36.54,36.94,36.54,36.7754,16247,0
+SIXL.US,D,20251124,000000,36.732,36.7656,36.732,36.7656,384,0
+SIXL.US,D,20251125,000000,37.0376,37.17,36.91,37.04,15916,0
+SIXL.US,D,20251126,000000,37.32,37.32,37.263,37.263,1035,0
+SIXL.US,D,20251128,000000,37.27,37.29,37.27,37.29,984,0
+SIXL.US,D,20251201,000000,37.01,37.0669,36.901,36.901,2314,0
+SIXL.US,D,20251202,000000,36.68,36.79,36.68,36.7605,571,0
+SIXL.US,D,20251203,000000,36.721,36.721,36.721,36.721,101,0
+SIXL.US,D,20251204,000000,36.72,36.72,36.6,36.6,10936,0
+SIXL.US,D,20251205,000000,36.7,36.7,36.62,36.62,281,0
+SIXL.US,D,20251208,000000,36.39,36.39,36.3633,36.3633,17123,0
+SIXL.US,D,20251209,000000,36.45,36.5301,36.3694,36.3694,2305,0
+SIXL.US,D,20251210,000000,36.455,36.6036,36.455,36.6036,1127,0
+SIXL.US,D,20251211,000000,36.96,36.96,36.9094,36.9094,1379,0
+SIXL.US,D,20251212,000000,37.0805,37.12,37.011,37.0857,3068,0
+SIXL.US,D,20251215,000000,37.03,37.2531,37.01,37.2531,14078,0
+SIXL.US,D,20251216,000000,36.9707,37.045,36.97,36.97,1537,0
+SIXL.US,D,20251217,000000,37.075,37.24,37.06,37.2355,24059,0
+SIXL.US,D,20251218,000000,37.11,37.27,37.11,37.1337,1010,0
+SIXL.US,D,20251219,000000,37.09,37.14,36.945,37.028,12404,0
+SIXL.US,D,20251222,000000,36.95,37.17,36.95,37.125,10364,0
+SIXL.US,D,20251223,000000,37.21,37.21,37.04,37.1043,11044,0
+SIXL.US,D,20251224,000000,37.29,37.3,37.18,37.2754,1542,0
+SIXL.US,D,20251226,000000,37.33,37.33,37.1847,37.1847,205,0
+SIXL.US,D,20251229,000000,37.23,37.245,37.12,37.2428,4458,0
+SIXL.US,D,20251231,000000,36.93,36.93,36.24,36.24,26676,0
+SIXL.US,D,20260102,000000,36.625,36.65,36.625,36.65,2721,0
+SIXL.US,D,20260105,000000,36.58,36.76,36.58,36.711,9253,0
+SIXL.US,D,20260106,000000,36.81,36.954,36.6815,36.954,38197,0
+SIXL.US,D,20260107,000000,36.88,36.88,36.81,36.8198,410,0
+SIXL.US,D,20260108,000000,37.2,37.2133,37.1817,37.1817,646,0
+SIXL.US,D,20260109,000000,37.25,37.25,37.14,37.2,1690,0
+SIXL.US,D,20260112,000000,37.32,37.41,37.3001,37.3407,4039,0
+SIXL.US,D,20260113,000000,37.34,37.35,37.1401,37.3069,5304,0
+SIXL.US,D,20260114,000000,37.59,37.7148,37.49,37.7148,3950,0
+SIXL.US,D,20260115,000000,37.78,37.91,37.78,37.8887,586,0
+SIXL.US,D,20260116,000000,37.77,37.8578,37.7401,37.8578,5924,0
+SIXL.US,D,20260120,000000,37.68,37.7496,37.68,37.734,1675,0
+SIXL.US,D,20260121,000000,37.74,37.9637,37.73,37.9637,18994,0
+SIXL.US,D,20260122,000000,37.92,38.04,37.83,37.878,2596,0
+SIXL.US,D,20260123,000000,37.6,37.7336,37.6,37.7336,499,0
+SIXL.US,D,20260126,000000,37.89,37.89,37.7,37.8211,1815,0
+SIXL.US,D,20260127,000000,37.69,37.835,37.69,37.835,2233,0
+SIXL.US,D,20260128,000000,37.75,37.75,37.51,37.5471,4876,0
+SIXL.US,D,20260129,000000,37.6,37.6314,37.43,37.6314,3095,0
+SIXL.US,D,20260130,000000,37.61,37.8322,37.48,37.8322,3861,0
+SIXL.US,D,20260203,000000,37.91,37.9839,37.84,37.9839,6596,0
+SIXL.US,D,20260204,000000,38.38,38.38,38.2372,38.2372,733,0
+SIXL.US,D,20260206,000000,38.77,38.77,38.62,38.6884,5668,0
+SIXL.US,D,20260209,000000,38.54,38.54,38.4863,38.4863,547,0
+SIXL.US,D,20260210,000000,38.61,38.7307,38.61,38.7307,661,0
+SIXL.US,D,20260211,000000,38.735,38.8079,38.71,38.8079,495,0
+SIXL.US,D,20260212,000000,39,39,38.7079,38.7079,1444,0
+SIXL.US,D,20260213,000000,39.16,39.28,39.1385,39.1385,1937,0
+SIXL.US,D,20260217,000000,39.035,39.0549,38.91,39,11082,0
+SIXL.US,D,20260218,000000,39.03,39.14,38.91,38.91,15891,0
diff --git a/daily/us/nyse etfs/2/sixp.us.txt b/daily/us/nyse etfs/2/sixp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb3465b6e96e94f45fca8aecade9110472ec773b
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixp.us.txt	
@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXP.US,D,20240304,000000,25.25,25.25,25.08,25.1267,32248,0
+SIXP.US,D,20240305,000000,25.02,25.03,24.935,24.976,233986,0
+SIXP.US,D,20240306,000000,25.06,25.12,25.0093,25.07,35517,0
+SIXP.US,D,20240307,000000,25.27,25.27,25.1252,25.1868,25951,0
+SIXP.US,D,20240308,000000,25.34,25.34,25.08,25.08,24165,0
+SIXP.US,D,20240311,000000,25.14,25.14,25.0101,25.085,33546,0
+SIXP.US,D,20240312,000000,25.15,25.23,25.15,25.2124,27266,0
+SIXP.US,D,20240313,000000,25.27,25.27,25.19,25.1931,25302,0
+SIXP.US,D,20240314,000000,25.38,25.38,25.13,25.163,18762,0
+SIXP.US,D,20240315,000000,25.17,25.17,25.03,25.1252,20356,0
+SIXP.US,D,20240318,000000,25.36,25.36,25.18,25.2,32902,0
+SIXP.US,D,20240319,000000,25.24,25.28,25.17,25.277,13354,0
+SIXP.US,D,20240320,000000,25.29,25.39,25.23,25.3798,19772,0
+SIXP.US,D,20240321,000000,25.4249,25.46,25.37,25.37,3325,0
+SIXP.US,D,20240322,000000,25.45,25.45,25.37,25.37,9825,0
+SIXP.US,D,20240325,000000,25.4,25.4,25.34,25.34,2028,0
+SIXP.US,D,20240326,000000,25.43,25.43,25.31,25.3179,4697,0
+SIXP.US,D,20240327,000000,25.375,25.4349,25.3684,25.4349,2566,0
+SIXP.US,D,20240328,000000,25.43,25.465,25.42,25.465,2138,0
+SIXP.US,D,20240401,000000,26.74,28.81,25.415,25.4275,11170,0
+SIXP.US,D,20240402,000000,25.48,25.48,25.355,25.355,5005,0
+SIXP.US,D,20240403,000000,25.385,25.385,25.36,25.365,3719,0
+SIXP.US,D,20240404,000000,25.445,25.445,25.2313,25.2313,806,0
+SIXP.US,D,20240405,000000,25.3,25.375,25.3,25.3648,5507,0
+SIXP.US,D,20240408,000000,25.35,25.3759,25.35,25.3653,678,0
+SIXP.US,D,20240409,000000,25.41,25.41,25.29,25.369,2470,0
+SIXP.US,D,20240410,000000,25.26,25.275,25.26,25.275,1299,0
+SIXP.US,D,20240411,000000,25.2534,25.4,25.2534,25.3641,8759,0
+SIXP.US,D,20240412,000000,25.14,25.2,25.12,25.1749,4887,0
+SIXP.US,D,20240415,000000,25.21,25.215,25.03,25.0343,698719,0
+SIXP.US,D,20240416,000000,25.03,25.09,25.0044,25.0225,279669,0
+SIXP.US,D,20240417,000000,25.035,25.0483,24.9001,24.9586,24514,0
+SIXP.US,D,20240418,000000,25,25.05,24.89,24.9202,24626,0
+SIXP.US,D,20240419,000000,24.92,24.92,24.806,24.82,14763,0
+SIXP.US,D,20240422,000000,24.8541,25.02,24.845,24.9211,8638,0
+SIXP.US,D,20240423,000000,25.02,25.13,25.02,25.0866,17817,0
+SIXP.US,D,20240424,000000,25.05,25.13,25.05,25.1052,21415,0
+SIXP.US,D,20240425,000000,25,25.05,24.9084,25.0353,6743,0
+SIXP.US,D,20240426,000000,25.21,25.24,25.15,25.21,14762,0
+SIXP.US,D,20240429,000000,25.26,25.26,25.16,25.2118,12716,0
+SIXP.US,D,20240430,000000,25.22,25.22,25.0474,25.0474,5289,0
+SIXP.US,D,20240501,000000,25.06,25.16,24.95,24.9918,6969,0
+SIXP.US,D,20240502,000000,25.01,25.13,24.9601,25.0867,9371,0
+SIXP.US,D,20240503,000000,25.2599,25.31,25.245,25.2749,18745,0
+SIXP.US,D,20240506,000000,25.36,25.41,25.3172,25.3949,5299,0
+SIXP.US,D,20240507,000000,25.3901,25.474,25.3901,25.4302,3062,0
+SIXP.US,D,20240508,000000,25.39,25.46,25.38,25.45,7100,0
+SIXP.US,D,20240509,000000,25.5,25.52,25.4667,25.4957,3987,0
+SIXP.US,D,20240510,000000,25.58,25.58,25.5002,25.54,4930,0
+SIXP.US,D,20240513,000000,25.58,25.58,25.49,25.5271,26230,0
+SIXP.US,D,20240514,000000,25.5,25.62,25.5,25.6049,10158,0
+SIXP.US,D,20240515,000000,25.69,25.78,25.6705,25.755,5815,0
+SIXP.US,D,20240516,000000,25.75,25.79,25.72,25.7509,17710,0
+SIXP.US,D,20240517,000000,25.7,25.78,25.7,25.7603,4416,0
+SIXP.US,D,20240520,000000,25.7705,25.8138,25.76,25.7721,2790,0
+SIXP.US,D,20240521,000000,25.7976,25.86,25.7693,25.8251,10837,0
+SIXP.US,D,20240522,000000,25.86,25.86,25.77,25.7766,2309,0
+SIXP.US,D,20240523,000000,25.788,25.84,25.68,25.7103,3769,0
+SIXP.US,D,20240524,000000,25.775,25.8356,25.77,25.815,4835,0
+SIXP.US,D,20240528,000000,25.8245,25.85,25.79,25.8159,2448,0
+SIXP.US,D,20240529,000000,25.74,25.79,25.72,25.735,5993,0
+SIXP.US,D,20240530,000000,25.6861,25.72,25.66,25.6753,5024,0
+SIXP.US,D,20240531,000000,25.595,25.79,25.5793,25.7638,7364,0
+SIXP.US,D,20240603,000000,25.73,25.7665,25.66,25.7665,7975,0
+SIXP.US,D,20240604,000000,25.8,25.805,25.72,25.805,2211,0
+SIXP.US,D,20240605,000000,25.84,25.9501,25.84,25.9501,4475,0
+SIXP.US,D,20240606,000000,25.98,25.98,25.9,25.9548,5836,0
+SIXP.US,D,20240607,000000,26.01,26.03,25.94,25.9599,4354,0
+SIXP.US,D,20240610,000000,25.96,26.0099,25.94,25.9806,5286,0
+SIXP.US,D,20240611,000000,25.95,26.0151,25.94,25.9968,19461,0
+SIXP.US,D,20240612,000000,26.166,26.166,25.96,26.1463,15077,0
+SIXP.US,D,20240613,000000,26.1199,26.1602,26.1199,26.1602,1627,0
+SIXP.US,D,20240614,000000,26.1399,26.17,26.11,26.1467,3681,0
+SIXP.US,D,20240617,000000,26.13,26.25,26.13,26.2348,4150,0
+SIXP.US,D,20240618,000000,26.21,26.28,26.21,26.2649,2560,0
+SIXP.US,D,20240620,000000,26.25,26.29,26.22,26.2372,5290,0
+SIXP.US,D,20240621,000000,26.26,26.26,26.22,26.2422,2635,0
+SIXP.US,D,20240624,000000,26.26,26.28,26.22,26.2236,147616,0
+SIXP.US,D,20240625,000000,26.2317,26.27,26.21,26.2661,3634,0
+SIXP.US,D,20240626,000000,26.2513,26.3,26.23,26.2994,3238,0
+SIXP.US,D,20240627,000000,26.2811,26.33,26.2604,26.2951,3877,0
+SIXP.US,D,20240628,000000,26.44,26.44,26.285,26.285,833365,0
+SIXP.US,D,20240701,000000,26.29,26.3237,26.24,26.3237,864,0
+SIXP.US,D,20240702,000000,26.3393,26.3811,26.3393,26.3811,935,0
+SIXP.US,D,20240703,000000,26.44,26.44,26.427,26.427,316,0
+SIXP.US,D,20240705,000000,26.4317,26.4755,26.4317,26.4755,372,0
+SIXP.US,D,20240708,000000,26.46,26.49,26.46,26.49,2585,0
+SIXP.US,D,20240709,000000,26.48,26.505,26.48,26.4957,1180,0
+SIXP.US,D,20240710,000000,26.51,26.554,26.5,26.554,1659,0
+SIXP.US,D,20240711,000000,26.49,26.5149,26.48,26.5149,560,0
+SIXP.US,D,20240712,000000,26.55,26.5823,26.55,26.5628,1956,0
+SIXP.US,D,20240715,000000,26.64,26.64,26.55,26.5723,7716,0
+SIXP.US,D,20240716,000000,26.62,26.62,26.605,26.605,275,0
+SIXP.US,D,20240717,000000,26.58,26.58,26.49,26.5108,15763,0
+SIXP.US,D,20240718,000000,26.4658,26.4658,26.448,26.4596,362,0
+SIXP.US,D,20240719,000000,26.5,26.5,26.38,26.3807,9045,0
+SIXP.US,D,20240722,000000,26.47,26.5,26.47,26.5,5388,0
+SIXP.US,D,20240723,000000,26.51,26.5181,26.51,26.5101,512,0
+SIXP.US,D,20240724,000000,26.33,26.368,26.2491,26.2491,2696,0
+SIXP.US,D,20240725,000000,26.26,26.35,26.2119,26.2119,2374,0
+SIXP.US,D,20240726,000000,26.385,26.385,26.31,26.3391,1104,0
+SIXP.US,D,20240729,000000,26.4294,26.4294,26.3601,26.3716,3300,0
+SIXP.US,D,20240730,000000,26.2752,26.3208,26.23,26.3208,3691,0
+SIXP.US,D,20240731,000000,26.48,26.5,26.46,26.492,666,0
+SIXP.US,D,20240801,000000,26.3008,26.3008,26.3008,26.3008,201,0
+SIXP.US,D,20240802,000000,26.0292,26.0629,25.99,26.0629,2144,0
+SIXP.US,D,20240805,000000,25.67,25.67,25.6062,25.6062,149,0
+SIXP.US,D,20240806,000000,25.85,25.98,25.8206,25.8206,399,0
+SIXP.US,D,20240807,000000,26.04,26.04,25.6765,25.6765,437,0
+SIXP.US,D,20240808,000000,25.93,26.04,25.93,26.0195,1227,0
+SIXP.US,D,20240809,000000,26.06,26.1196,26.06,26.1196,791,0
+SIXP.US,D,20240812,000000,26.16,26.21,26.12,26.1259,3161,0
+SIXP.US,D,20240813,000000,26.256,26.3924,26.256,26.3924,328,0
+SIXP.US,D,20240814,000000,26.4,26.4941,26.4,26.4941,394,0
+SIXP.US,D,20240815,000000,26.65,26.6709,26.65,26.6709,374,0
+SIXP.US,D,20240816,000000,26.7155,26.7155,26.7155,26.7155,53,0
+SIXP.US,D,20240819,000000,26.7901,26.7901,26.7901,26.7901,31,0
+SIXP.US,D,20240820,000000,26.8,26.8,26.75,26.785,4647,0
+SIXP.US,D,20240821,000000,26.75,26.8032,26.75,26.8032,645,0
+SIXP.US,D,20240822,000000,26.8,26.8,26.7552,26.7552,507,0
+SIXP.US,D,20240823,000000,26.8547,26.8547,26.8547,26.8547,126,0
+SIXP.US,D,20240826,000000,26.8474,26.855,26.8474,26.855,290,0
+SIXP.US,D,20240827,000000,26.86,26.8782,26.86,26.87,1527,0
+SIXP.US,D,20240828,000000,26.875,26.9,26.84,26.865,11763,0
+SIXP.US,D,20240829,000000,26.88,26.89,26.8501,26.8812,3013,0
+SIXP.US,D,20240830,000000,26.9078,27.13,26.89,26.93,144731,0
+SIXP.US,D,20240903,000000,26.82,26.83,26.5744,26.5744,376666,0
+SIXP.US,D,20240904,000000,26.83,26.83,26.5445,26.5756,20736,0
+SIXP.US,D,20240905,000000,26.66,26.88,26.504,26.5315,30017,0
+SIXP.US,D,20240906,000000,26.335,26.34,26.2661,26.3017,26066,0
+SIXP.US,D,20240909,000000,26.4406,26.52,26.4,26.464,6164,0
+SIXP.US,D,20240910,000000,26.51,26.54,26.45,26.5369,3571,0
+SIXP.US,D,20240911,000000,26.3214,26.695,26.315,26.695,21850,0
+SIXP.US,D,20240912,000000,26.66,26.82,26.66,26.7904,13478,0
+SIXP.US,D,20240913,000000,26.89,26.9118,26.85,26.8752,4615,0
+SIXP.US,D,20240916,000000,26.88,26.93,26.83,26.9048,3169,0
+SIXP.US,D,20240917,000000,26.97,26.99,26.8469,26.8938,7952,0
+SIXP.US,D,20240918,000000,26.895,26.96,26.86,26.91,14385,0
+SIXP.US,D,20240919,000000,27.05,27.1599,27.05,27.0952,49450,0
+SIXP.US,D,20240920,000000,27.1,27.12,27.01,27.0803,8545,0
+SIXP.US,D,20240923,000000,27.1022,27.14,27.08,27.1249,2806,0
+SIXP.US,D,20240924,000000,27.09,27.168301,27.09,27.151,5674,0
+SIXP.US,D,20240925,000000,27.19,27.21,27.12,27.1402,23288,0
+SIXP.US,D,20240926,000000,27.14,27.21,27.14,27.1853,7638,0
+SIXP.US,D,20240927,000000,27.21,27.27,27.1708,27.1904,20078,0
+SIXP.US,D,20240930,000000,27.1923,27.2249,27.12,27.2249,10332,0
+SIXP.US,D,20241001,000000,27.11,27.18,27.01,27.125,15791,0
+SIXP.US,D,20241002,000000,27.09,27.14,27.09,27.125,2855,0
+SIXP.US,D,20241003,000000,27.1,27.138,27.041,27.0793,501700,0
+SIXP.US,D,20241004,000000,27.18,27.22,27.14,27.2052,48678,0
+SIXP.US,D,20241007,000000,27.188,27.2,27.0692,27.0692,4191,0
+SIXP.US,D,20241008,000000,27.19,27.25,27.16,27.2364,1651,0
+SIXP.US,D,20241009,000000,27.2675,27.31,27.26,27.3001,8384,0
+SIXP.US,D,20241010,000000,27.27,27.33,27.23,27.33,3852,0
+SIXP.US,D,20241011,000000,27.33,27.37,27.33,27.37,2006,0
+SIXP.US,D,20241014,000000,27.34,27.4501,27.34,27.4501,6807,0
+SIXP.US,D,20241015,000000,27.49,27.49,27.33,27.3611,1191,0
+SIXP.US,D,20241016,000000,27.4,27.4249,27.39,27.4249,4978,0
+SIXP.US,D,20241017,000000,27.43,27.4417,27.4292,27.4417,3304,0
+SIXP.US,D,20241018,000000,27.47,27.4917,27.47,27.4917,4693,0
+SIXP.US,D,20241021,000000,27.441798,27.4749,27.441798,27.4749,518,0
+SIXP.US,D,20241022,000000,27.42,27.4994,27.42,27.4954,2231,0
+SIXP.US,D,20241023,000000,27.73,27.73,27.3373,27.39,471,0
+SIXP.US,D,20241024,000000,27.37,27.395,27.32,27.38,11216,0
+SIXP.US,D,20241025,000000,27.45,27.45,27.4,27.4099,1721,0
+SIXP.US,D,20241028,000000,27.452,27.475,27.452,27.4605,979,0
+SIXP.US,D,20241029,000000,27.44,27.49,27.44,27.4697,1209,0
+SIXP.US,D,20241030,000000,27.484,27.49,27.4252,27.4252,22651,0
+SIXP.US,D,20241031,000000,27.3,27.3,27.18,27.2019,181945,0
+SIXP.US,D,20241101,000000,27.26,27.26,27.22,27.2399,684,0
+SIXP.US,D,20241104,000000,27.2532,27.2532,27.1911,27.2099,4448,0
+SIXP.US,D,20241105,000000,27.31,27.3984,27.3,27.3724,10950,0
+SIXP.US,D,20241106,000000,27.62,27.695,27.62,27.695,914,0
+SIXP.US,D,20241107,000000,27.75,27.7847,27.75,27.7847,120,0
+SIXP.US,D,20241108,000000,27.8008,27.8349,27.8008,27.8349,409,0
+SIXP.US,D,20241113,000000,27.84,27.8449,27.83,27.8449,3258,0
+SIXP.US,D,20241114,000000,27.805,27.805,27.7998,27.7998,162,0
+SIXP.US,D,20241118,000000,27.6783,27.695,27.6783,27.695,426,0
+SIXP.US,D,20241121,000000,27.681,27.7948,27.681,27.7948,15746,0
+SIXP.US,D,20241122,000000,27.83,27.8444,27.8106,27.8444,2627,0
+SIXP.US,D,20241125,000000,27.87,27.924,27.86,27.9009,2702,0
+SIXP.US,D,20241127,000000,27.9535,27.9535,27.94,27.94,171,0
+SIXP.US,D,20241129,000000,28.04,28.04,27.64,28.02,735,0
+SIXP.US,D,20241202,000000,27.9975,28.0362,27.9901,28.0349,1606,0
+SIXP.US,D,20241203,000000,28.034,28.0465,28.034,28.0465,100,0
+SIXP.US,D,20241206,000000,28.11,28.11,28.071,28.104,1617,0
+SIXP.US,D,20241209,000000,28.08,28.08,28.0549,28.0549,200,0
+SIXP.US,D,20241210,000000,28.04,28.0732,28.04,28.0401,847,0
+SIXP.US,D,20241212,000000,28.07,28.1,28.07,28.08,2278,0
+SIXP.US,D,20241216,000000,28.1276,28.1276,28.11,28.12,234,0
+SIXP.US,D,20241217,000000,28.0807,28.09,28.0807,28.09,142,0
+SIXP.US,D,20241218,000000,28.04,28.04,27.7514,27.7514,204,0
+SIXP.US,D,20241219,000000,27.75,27.78,27.7142,27.7142,642,0
+SIXP.US,D,20241220,000000,27.71,27.8748,27.71,27.8748,227,0
+SIXP.US,D,20241223,000000,27.84,27.98,27.84,27.9598,2383,0
+SIXP.US,D,20241224,000000,28.03,28.0956,28.03,28.0956,1000,0
+SIXP.US,D,20241226,000000,28.105,28.14,28.105,28.1225,5134,0
+SIXP.US,D,20241227,000000,27.97,27.9762,27.97,27.9762,925,0
+SIXP.US,D,20241230,000000,27.83,27.95,27.83,27.8866,7808,0
+SIXP.US,D,20241231,000000,27.85,27.85,27.8001,27.8207,630,0
+SIXP.US,D,20250102,000000,27.8687,27.8687,27.75,27.7896,456,0
+SIXP.US,D,20250103,000000,27.99,27.99,27.9756,27.9756,1442,0
+SIXP.US,D,20250106,000000,28.09,28.09,28.04,28.04,2748,0
+SIXP.US,D,20250108,000000,27.88,27.9343,27.861,27.9343,812,0
+SIXP.US,D,20250110,000000,27.73,27.73,27.68,27.7148,5204,0
+SIXP.US,D,20250113,000000,27.69,27.743,27.69,27.743,1598,0
+SIXP.US,D,20250114,000000,27.71,27.7444,27.71,27.7444,291,0
+SIXP.US,D,20250115,000000,28.01,28.0545,28.01,28.0545,137,0
+SIXP.US,D,20250116,000000,28.07,28.07,28.03,28.0431,1368,0
+SIXP.US,D,20250117,000000,28.12,28.148,28.11,28.148,920,0
+SIXP.US,D,20250121,000000,28.24,28.265,28.2303,28.265,14446,0
+SIXP.US,D,20250122,000000,28.34,28.37,28.33,28.3438,744,0
+SIXP.US,D,20250123,000000,28.37,28.38,28.37,28.38,1053,0
+SIXP.US,D,20250124,000000,28.4,28.4,28.373,28.3874,1260,0
+SIXP.US,D,20250127,000000,28.21,28.21,28.13,28.1911,47313,0
+SIXP.US,D,20250128,000000,28.22,28.3427,28.17,28.3427,324048,0
+SIXP.US,D,20250129,000000,28.2816,28.33,28.25,28.2829,1232,0
+SIXP.US,D,20250130,000000,28.35,28.375,28.27,28.3541,7647,0
+SIXP.US,D,20250131,000000,28.4,28.43,28.2946,28.2946,7760,0
+SIXP.US,D,20250203,000000,28.04,28.23,28.04,28.2111,4821,0
+SIXP.US,D,20250204,000000,28.2,28.2943,28.2,28.2943,2947,0
+SIXP.US,D,20250205,000000,28.32,28.4,28.32,28.3707,7299,0
+SIXP.US,D,20250206,000000,28.361,28.4438,28.35,28.4438,10064,0
+SIXP.US,D,20250207,000000,28.34,28.34,28.31,28.334,5749,0
+SIXP.US,D,20250210,000000,28.41,28.4386,28.41,28.4386,397,0
+SIXP.US,D,20250211,000000,28.39,28.4611,28.39,28.4611,765,0
+SIXP.US,D,20250212,000000,28.41,28.4417,28.41,28.4417,140,0
+SIXP.US,D,20250213,000000,28.47,28.5418,28.47,28.5418,17324,0
+SIXP.US,D,20250214,000000,28.57,28.5959,28.57,28.5959,5330,0
+SIXP.US,D,20250218,000000,28.5929,28.6221,28.5929,28.6221,134,0
+SIXP.US,D,20250219,000000,28.64,28.6617,28.64,28.6617,5006,0
+SIXP.US,D,20250220,000000,28.6,28.6359,28.6,28.6359,444,0
+SIXP.US,D,20250221,000000,28.5798,28.6096,28.41,28.4167,5871,0
+SIXP.US,D,20250224,000000,28.3446,28.48,28.28,28.29,4036,0
+SIXP.US,D,20250225,000000,28.09,28.227,28.09,28.227,857,0
+SIXP.US,D,20250226,000000,28.39,28.41,28.18,28.2393,47063,0
+SIXP.US,D,20250227,000000,28.2,28.27,27.8326,27.8326,13364,0
+SIXP.US,D,20250228,000000,27.78,28.28,27.75,28.28,33314,0
+SIXP.US,D,20250303,000000,28.35,28.48,27.98,27.9873,101080,0
+SIXP.US,D,20250304,000000,27.99,28.26,27.72,27.848,30661,0
+SIXP.US,D,20250305,000000,27.89,28.29,27.7777,28.0197,38661,0
+SIXP.US,D,20250306,000000,27.791235,27.93,27.6757,27.7381,14857,0
+SIXP.US,D,20250307,000000,27.82,27.87,27.5609,27.8524,8605,0
+SIXP.US,D,20250310,000000,27.64,27.75,27.4073,27.4073,12684,0
+SIXP.US,D,20250311,000000,27.43,27.48,27.185,27.3166,20829,0
+SIXP.US,D,20250312,000000,27.4369,27.4588,27.38,27.4165,16193,0
+SIXP.US,D,20250313,000000,27.365,27.365,27.15,27.181,15373,0
+SIXP.US,D,20250314,000000,27.489,27.538,27.455,27.538,4687,0
+SIXP.US,D,20250317,000000,27.5899,27.7,27.56,27.651,55531,0
+SIXP.US,D,20250318,000000,27.5013,27.59,27.4513,27.49,5238,0
+SIXP.US,D,20250319,000000,27.64,27.76,27.5416,27.6707,25539,0
+SIXP.US,D,20250320,000000,27.66,27.66,27.59,27.628,3601,0
+SIXP.US,D,20250321,000000,27.48,27.6415,27.48,27.6415,2205,0
+SIXP.US,D,20250324,000000,27.87,27.9324,27.85,27.9324,11340,0
+SIXP.US,D,20250325,000000,27.98,27.9868,27.9023,27.9394,17375,0
+SIXP.US,D,20250326,000000,27.91,27.91,27.69,27.765,9496,0
+SIXP.US,D,20250327,000000,27.74,27.8,27.65,27.73,15544,0
+SIXP.US,D,20250328,000000,27.64,27.64,27.4189,27.4189,300,0
+SIXP.US,D,20250331,000000,27.211,27.4928,27.211,27.4928,6538,0
+SIXP.US,D,20250401,000000,27.37,27.568,27.37,27.5426,5018,0
+SIXP.US,D,20250402,000000,27.52,27.6717,27.52,27.6717,658,0
+SIXP.US,D,20250403,000000,26.95,27.07,26.85,26.8566,6261,0
+SIXP.US,D,20250404,000000,26.4191,26.4191,25.8,25.8,5405,0
+SIXP.US,D,20250407,000000,25.46,25.8384,25.05,25.7633,4727,0
+SIXP.US,D,20250408,000000,26.4,26.4,25.4279,25.4279,4697,0
+SIXP.US,D,20250409,000000,25.54,27.01,25.54,27.0031,1074,0
+SIXP.US,D,20250410,000000,26.48,26.48,26.05,26.349,18197,0
+SIXP.US,D,20250411,000000,26.29,26.74,26.29,26.6723,2659,0
+SIXP.US,D,20250414,000000,26.7329,26.8151,26.7329,26.8151,681,0
+SIXP.US,D,20250415,000000,26.8692,26.92,26.79,26.8502,7596,0
+SIXP.US,D,20250416,000000,26.64,26.755,26.477,26.477,264,0
+SIXP.US,D,20250417,000000,26.51,26.5373,26.45,26.5373,10156,0
+SIXP.US,D,20250421,000000,26.2892,26.2892,26.1,26.1727,1120,0
+SIXP.US,D,20250422,000000,26.6,26.65,26.576,26.576,2206,0
+SIXP.US,D,20250423,000000,26.98,27.02,26.7909,26.8586,596,0
+SIXP.US,D,20250424,000000,27.09,27.1597,27.09,27.1597,4000,0
+SIXP.US,D,20250425,000000,27.12,27.2687,27.12,27.2687,253,0
+SIXP.US,D,20250428,000000,27.3,27.3025,27.2001,27.3025,2211,0
+SIXP.US,D,20250429,000000,27.305,27.39,27.25,27.3767,2893,0
+SIXP.US,D,20250430,000000,27.0007,27.3915,27.0007,27.3915,1382,0
+SIXP.US,D,20250501,000000,27.6299,27.6299,27.47,27.47,812,0
+SIXP.US,D,20250502,000000,27.6777,27.7202,27.6777,27.7202,306,0
+SIXP.US,D,20250506,000000,27.6,27.6,27.5225,27.5225,739,0
+SIXP.US,D,20250507,000000,27.47,27.57,27.47,27.57,1701,0
+SIXP.US,D,20250508,000000,27.6703,27.75,27.6703,27.6846,693,0
+SIXP.US,D,20250512,000000,28.1,28.1899,28.1,28.1525,3160,0
+SIXP.US,D,20250513,000000,28.24,28.36,28.215,28.2869,377182,0
+SIXP.US,D,20250514,000000,28.27,28.3009,28.27,28.3009,311,0
+SIXP.US,D,20250515,000000,28.29,28.4,28.255,28.3564,511294,0
+SIXP.US,D,20250516,000000,28.37,28.73,28.37,28.5115,2771,0
+SIXP.US,D,20250519,000000,28.465,28.48,28.41,28.4758,2128,0
+SIXP.US,D,20250520,000000,28.49,28.5,28.4077,28.4349,9825,0
+SIXP.US,D,20250521,000000,28.3408,28.45,28.159,28.2192,188386,0
+SIXP.US,D,20250522,000000,28.16,28.2999,28.16,28.1862,9722,0
+SIXP.US,D,20250523,000000,28,28.15,28,28.0774,16435,0
+SIXP.US,D,20250527,000000,28.3299,28.42,28.3299,28.3945,2365,0
+SIXP.US,D,20250528,000000,28.43,28.43,28.3272,28.3272,5873,0
+SIXP.US,D,20250529,000000,28.4474,28.4474,28.331,28.3789,1915,0
+SIXP.US,D,20250530,000000,28.35,28.4102,28.25,28.4102,2999,0
+SIXP.US,D,20250602,000000,28.4199,28.4899,28.4199,28.461,1612,0
+SIXP.US,D,20250603,000000,28.505,28.61,28.47,28.5809,4313,0
+SIXP.US,D,20250604,000000,28.6492,28.6492,28.5601,28.61,1995,0
+SIXP.US,D,20250605,000000,28.57,28.679,28.4844,28.4844,4424,0
+SIXP.US,D,20250606,000000,28.67,28.72,28.61,28.673,2032,0
+SIXP.US,D,20250609,000000,28.72,28.72,28.6858,28.6858,1813,0
+SIXP.US,D,20250610,000000,28.71,29.3399,28.67,28.7501,5413,0
+SIXP.US,D,20250611,000000,28.82,28.82,28.68,28.74,5717,0
+SIXP.US,D,20250612,000000,28.68,28.8,28.64,28.7608,3540,0
+SIXP.US,D,20250613,000000,28.69,28.7399,28.5645,28.5752,5413,0
+SIXP.US,D,20250616,000000,28.8399,28.8399,28.72,28.7571,20682,0
+SIXP.US,D,20250617,000000,28.6801,28.74,28.59,28.6304,6784,0
+SIXP.US,D,20250618,000000,28.6993,28.73,28.635,28.6432,7964,0
+SIXP.US,D,20250620,000000,28.67,28.68,28.6,28.608,3748,0
+SIXP.US,D,20250623,000000,28.6501,28.7561,28.6501,28.7561,3950,0
+SIXP.US,D,20250624,000000,28.94,29.02,28.92,28.9588,4706,0
+SIXP.US,D,20250625,000000,29.0199,29.0199,28.91,28.9495,1856,0
+SIXP.US,D,20250626,000000,29,29.1199,29,29.0958,1280,0
+SIXP.US,D,20250627,000000,29.16,29.48,29.0701,29.1574,6339,0
+SIXP.US,D,20250630,000000,29.18,29.2584,29.16,29.2584,6012,0
+SIXP.US,D,20250701,000000,29.18,29.2999,29.11,29.2537,6677,0
+SIXP.US,D,20250702,000000,29.23,29.3299,29.22,29.3047,5008,0
+SIXP.US,D,20250703,000000,29.38,29.56,29.27,29.4201,5200,0
+SIXP.US,D,20250707,000000,29.38,29.38,29.3,29.3097,3562,0
+SIXP.US,D,20250708,000000,29.31,29.38,29.29,29.3201,2379,0
+SIXP.US,D,20250709,000000,29.3893,29.4217,29.37,29.4194,1235,0
+SIXP.US,D,20250710,000000,29.4,29.5099,29.4,29.4592,1299,0
+SIXP.US,D,20250711,000000,29.39,29.46,29.39,29.4301,2583,0
+SIXP.US,D,20250714,000000,29.38,29.49,29.3601,29.4401,536181,0
+SIXP.US,D,20250715,000000,29.4301,29.4301,29.4101,29.4159,607,0
+SIXP.US,D,20250716,000000,29.38,29.4489,29.37,29.4489,1266,0
+SIXP.US,D,20250717,000000,29.5099,29.54,29.47,29.5308,4542,0
+SIXP.US,D,20250718,000000,29.49,29.5422,29.49,29.5422,1695,0
+SIXP.US,D,20250721,000000,29.56,29.6599,29.56,29.5698,5821,0
+SIXP.US,D,20250722,000000,29.52,29.6099,29.52,29.59,12377,0
+SIXP.US,D,20250723,000000,29.6177,29.6942,29.4901,29.6942,3185,0
+SIXP.US,D,20250724,000000,29.7599,29.7599,29.7284,29.7284,628,0
+SIXP.US,D,20250725,000000,29.7874,29.8199,29.77,29.78,797,0
+SIXP.US,D,20250728,000000,29.8,29.82,29.79,29.79,872,0
+SIXP.US,D,20250729,000000,29.82,29.82,29.741,29.7699,3631,0
+SIXP.US,D,20250730,000000,29.78,29.795,29.6801,29.7428,2357,0
+SIXP.US,D,20250731,000000,29.8685,29.87,29.69,29.6906,7592,0
+SIXP.US,D,20250801,000000,29.45,29.4996,29.41,29.4551,2650,0
+SIXP.US,D,20250804,000000,29.6891,29.7091,29.6408,29.7091,3313,0
+SIXP.US,D,20250805,000000,29.67,29.67,29.61,29.6399,1003,0
+SIXP.US,D,20250806,000000,29.62,32.26,29.62,29.7999,1957,0
+SIXP.US,D,20250807,000000,29.83,29.83,29.708,29.7223,1570,0
+SIXP.US,D,20250808,000000,29.87,29.8952,29.87,29.8952,2511,0
+SIXP.US,D,20250811,000000,29.86,29.86,29.8413,29.8413,754,0
+SIXP.US,D,20250812,000000,29.91,30.0013,29.91,30.0013,695,0
+SIXP.US,D,20250813,000000,30,30.08,29.98,30.0591,1058,0
+SIXP.US,D,20250814,000000,30.04,30.08,30.0001,30.0698,7583,0
+SIXP.US,D,20250815,000000,30.08,30.08,30.055,30.055,1701,0
+SIXP.US,D,20250818,000000,30.03,30.1092,30.03,30.084,5121,0
+SIXP.US,D,20250819,000000,30.086,30.09,29.996,29.996,4444,0
+SIXP.US,D,20250820,000000,29.8401,29.9973,29.8401,29.9973,1577,0
+SIXP.US,D,20250821,000000,29.94,29.96,29.88,29.936,3240,0
+SIXP.US,D,20250822,000000,30.1585,30.1599,30.13,30.1599,1108,0
+SIXP.US,D,20250825,000000,30.168,30.19,30.1201,30.1388,1087,0
+SIXP.US,D,20250826,000000,30.1359,30.1999,30.1208,30.198,2298,0
+SIXP.US,D,20250827,000000,30.18,30.25,30.18,30.2163,1912,0
+SIXP.US,D,20250828,000000,30.25,30.28,30.2017,30.251,6743,0
+SIXP.US,D,20250829,000000,30.27,30.28,30.2,30.2666,10579388,0
+SIXP.US,D,20250902,000000,30.07,30.26,30.02,30.1753,58608,0
+SIXP.US,D,20250903,000000,30.1601,30.27,30.14,30.2203,30532,0
+SIXP.US,D,20250904,000000,30.265,30.3999,30.1601,30.3602,29554,0
+SIXP.US,D,20250905,000000,30.41,30.41,30.2501,30.3321,49700,0
+SIXP.US,D,20250908,000000,30.36,30.41,30.2801,30.3611,28388,0
+SIXP.US,D,20250909,000000,30.36,30.44,30.31,30.4252,44778,0
+SIXP.US,D,20250910,000000,30.46,30.5399,30.4101,30.4594,13652,0
+SIXP.US,D,20250911,000000,30.55,30.608,30.4356,30.5781,26314,0
+SIXP.US,D,20250912,000000,30.575,30.63,30.43,30.5959,29012,0
+SIXP.US,D,20250915,000000,30.6455,30.67,30.51,30.6188,28784,0
+SIXP.US,D,20250916,000000,30.6699,30.6699,30.5609,30.6089,36054,0
+SIXP.US,D,20250917,000000,30.65,30.6774,30.54,30.6115,20673,0
+SIXP.US,D,20250918,000000,30.67,30.7773,30.6401,30.7101,22942,0
+SIXP.US,D,20250919,000000,30.68,30.756,30.4901,30.7435,23585,0
+SIXP.US,D,20250922,000000,30.75,30.82,30.698,30.79,17847,0
+SIXP.US,D,20250923,000000,30.79,30.8,30.66,30.66,22554,0
+SIXP.US,D,20250924,000000,30.67,30.7269,30.5808,30.6697,18441,0
+SIXP.US,D,20250925,000000,30.59,30.68,30.52,30.6256,14682,0
+SIXP.US,D,20250926,000000,30.71,30.7492,30.6,30.7119,16805,0
+SIXP.US,D,20250929,000000,30.7677,30.8099,30.7025,30.728,15474,0
+SIXP.US,D,20250930,000000,30.7436,30.82,30.7,30.8101,22412,0
+SIXP.US,D,20251001,000000,30.7971,30.8899,30.67,30.8401,16947,0
+SIXP.US,D,20251002,000000,30.822,30.88,30.79,30.84,19575,0
+SIXP.US,D,20251003,000000,30.85,30.92,30.82,30.8599,27219,0
+SIXP.US,D,20251006,000000,30.85,30.94,30.8225,30.87,30865,0
+SIXP.US,D,20251007,000000,30.87,30.88,30.79,30.8405,21366,0
+SIXP.US,D,20251008,000000,30.89,30.95,30.8508,30.93,23663,0
+SIXP.US,D,20251009,000000,30.8895,30.9181,30.8114,30.8739,22875,0
+SIXP.US,D,20251010,000000,30.92,30.93,30.5202,30.5202,19574,0
+SIXP.US,D,20251013,000000,30.7096,30.7728,30.678,30.7268,1904163,0
+SIXP.US,D,20251014,000000,30.5678,30.8,30.5144,30.6721,37571,0
+SIXP.US,D,20251015,000000,30.7931,30.8785,30.65,30.7278,19627,0
+SIXP.US,D,20251016,000000,30.83,30.83,30.58,30.6332,43788,0
+SIXP.US,D,20251017,000000,30.6936,30.77,30.6308,30.745,25840,0
+SIXP.US,D,20251020,000000,30.89,30.95,30.89,30.935,11165,0
+SIXP.US,D,20251021,000000,30.88,31.01,30.871,30.9553,27714,0
+SIXP.US,D,20251022,000000,30.91,30.98,30.815,30.8864,31278,0
+SIXP.US,D,20251023,000000,30.89,30.99,30.88,30.918,21683,0
+SIXP.US,D,20251024,000000,31.0532,31.1,31.02,31.0493,21820,0
+SIXP.US,D,20251027,000000,31.17,31.2,31.1101,31.14,22004,0
+SIXP.US,D,20251028,000000,31.19,31.24,31.13,31.13,26290,0
+SIXP.US,D,20251029,000000,31.1509,31.23,31.09,31.1134,18883,0
+SIXP.US,D,20251030,000000,31.17,31.17,31.02,31.0316,22628,0
+SIXP.US,D,20251031,000000,31.1407,31.1407,31.04,31.11,15950,0
+SIXP.US,D,20251103,000000,31.113491,31.15,31.048,31.0943,16914,0
+SIXP.US,D,20251104,000000,31.04,31.04,30.96,30.9932,14700,0
+SIXP.US,D,20251105,000000,31.08,31.1092,31.03,31.0322,8773025,0
+SIXP.US,D,20251106,000000,30.985,30.99,30.88,30.88,10320,0
+SIXP.US,D,20251107,000000,30.77,30.9058,30.77,30.9058,3633,0
+SIXP.US,D,20251110,000000,31.1187,31.129,31.1,31.129,476,0
+SIXP.US,D,20251111,000000,31.11,31.16,31.11,31.16,1101,0
+SIXP.US,D,20251112,000000,31.1732,31.18,31.14,31.18,385,0
+SIXP.US,D,20251113,000000,31.13,31.13,30.9394,30.9394,1175,0
+SIXP.US,D,20251114,000000,30.8903,31.03,30.8903,30.95,1763,0
+SIXP.US,D,20251117,000000,30.9775,30.9775,30.8155,30.88,4889,0
+SIXP.US,D,20251118,000000,30.77,30.8396,30.7597,30.7597,624,0
+SIXP.US,D,20251119,000000,30.8636,30.8636,30.71,30.84,9532,0
+SIXP.US,D,20251120,000000,30.634,30.66,30.5826,30.5826,2064,0
+SIXP.US,D,20251121,000000,30.965,30.965,30.6,30.71,7477,0
+SIXP.US,D,20251124,000000,30.9,30.9878,30.89,30.9878,1017,0
+SIXP.US,D,20251125,000000,30.92,31.0901,30.92,31.09,3158,0
+SIXP.US,D,20251126,000000,31.22,31.22,31.17,31.2154,3870,0
+SIXP.US,D,20251128,000000,31.23,31.248,31.21,31.248,810,0
+SIXP.US,D,20251201,000000,31.19,32.065,31.19,31.25,3460,0
+SIXP.US,D,20251202,000000,31.26,31.28,31.23,31.2747,5511,0
+SIXP.US,D,20251203,000000,31.23,31.305,31.23,31.3,3236,0
+SIXP.US,D,20251204,000000,31.304,31.3393,31.27,31.3393,2341,0
+SIXP.US,D,20251205,000000,31.35,31.38,31.33,31.3675,1825,0
+SIXP.US,D,20251208,000000,31.35,31.37,31.3302,31.37,1155,0
+SIXP.US,D,20251209,000000,31.33,31.3504,31.19,31.32,2882,0
+SIXP.US,D,20251210,000000,31.3786,31.4497,31.25,31.4497,14833,0
+SIXP.US,D,20251211,000000,31.38,31.49,31.38,31.45,5193,0
+SIXP.US,D,20251212,000000,31.37,31.41,31.34,31.41,3388,0
+SIXP.US,D,20251215,000000,31.36,31.42,31.34,31.3748,1672,0
+SIXP.US,D,20251216,000000,31.29,31.38,31.245,31.38,3944,0
+SIXP.US,D,20251217,000000,31.2756,31.2756,31.17,31.17,3264,0
+SIXP.US,D,20251218,000000,31.27,31.37,31.27,31.29,4896,0
+SIXP.US,D,20251219,000000,31.4,31.4595,31.4,31.4595,4233,0
+SIXP.US,D,20251222,000000,31.52,31.6089,31.49,31.5839,8087,0
+SIXP.US,D,20251223,000000,31.54,31.64,31.5101,31.6011,3719,0
+SIXP.US,D,20251224,000000,31.6,31.6407,31.6,31.6407,419,0
+SIXP.US,D,20251226,000000,31.64,31.68,31.64,31.6541,1139,0
+SIXP.US,D,20251229,000000,31.61,31.642,31.59,31.642,6905,0
+SIXP.US,D,20251230,000000,31.6348,31.68,31.62,31.6343,2909,0
+SIXP.US,D,20251231,000000,31.614,31.614,31.5545,31.5545,1040,0
+SIXP.US,D,20260102,000000,31.5992,31.5992,31.571,31.571,320,0
+SIXP.US,D,20260105,000000,31.652,31.664,31.631,31.6546,1091,0
+SIXP.US,D,20260106,000000,31.69,31.7499,31.69,31.7342,1499,0
+SIXP.US,D,20260107,000000,31.72,31.752,31.68,31.7016,1636,0
+SIXP.US,D,20260108,000000,31.7004,31.73,31.67,31.73,6335,0
+SIXP.US,D,20260109,000000,31.7601,31.84,31.7601,31.84,1496,0
+SIXP.US,D,20260112,000000,31.815,31.815,31.7,31.8149,318,0
+SIXP.US,D,20260113,000000,31.75,31.7894,31.75,31.7894,881,0
+SIXP.US,D,20260114,000000,31.675,31.7389,31.67,31.7389,3018,0
+SIXP.US,D,20260115,000000,31.8,31.82,31.7798,31.7798,5748,0
+SIXP.US,D,20260116,000000,31.78,31.83,31.77,31.8046,3170,0
+SIXP.US,D,20260120,000000,31.53,31.55,31.47,31.498,3091,0
+SIXP.US,D,20260121,000000,31.65,31.76,31.44,31.6944,8016,0
+SIXP.US,D,20260122,000000,31.7281,31.81,31.7001,31.7793,42926,0
+SIXP.US,D,20260123,000000,31.8068,31.81,31.771263,31.7839,8458,0
+SIXP.US,D,20260126,000000,31.78,31.8799,31.78,31.8425,4880,0
+SIXP.US,D,20260127,000000,31.85,31.91,31.85,31.8952,1192,0
+SIXP.US,D,20260128,000000,31.86,31.903,31.85,31.903,4383,0
+SIXP.US,D,20260129,000000,31.7052,31.882,31.68,31.882,11615,0
+SIXP.US,D,20260130,000000,31.83,31.86,31.82,31.8446,1502,0
+SIXP.US,D,20260202,000000,31.93,31.955,31.93,31.9442,2184,0
+SIXP.US,D,20260204,000000,31.761,31.761,31.758,31.758,467,0
+SIXP.US,D,20260205,000000,31.575,31.6335,31.51,31.5589,2528,0
+SIXP.US,D,20260206,000000,31.82,31.9143,31.82,31.9143,2222,0
+SIXP.US,D,20260209,000000,32.0099,32.0099,31.9769,31.9769,513,0
+SIXP.US,D,20260210,000000,31.96,31.96,31.9507,31.9507,595,0
+SIXP.US,D,20260211,000000,31.99,31.99,31.94,31.9647,830,0
+SIXP.US,D,20260212,000000,32,32,31.7125,31.7125,1345,0
+SIXP.US,D,20260213,000000,31.8199,31.84,31.7257,31.7257,3258,0
+SIXP.US,D,20260217,000000,31.56,31.8499,31.56,31.7752,792,0
+SIXP.US,D,20260218,000000,31.8443,31.94,31.8443,31.89,3454,0
diff --git a/daily/us/nyse etfs/2/slv.us.txt b/daily/us/nyse etfs/2/slv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd53ba9143799616d6de2d22bb09fde2d4af1d1b
--- /dev/null
+++ b/daily/us/nyse etfs/2/slv.us.txt	
@@ -0,0 +1,4983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLV.US,D,20060428,000000,12.9,14,12.86,13.81,23431000,0
+SLV.US,D,20060501,000000,13.92,14.18,13.75,13.87,14835000,0
+SLV.US,D,20060502,000000,14.24,14.4,14.1,14.37,12511000,0
+SLV.US,D,20060503,000000,14.45,14.46,13.41,13.93,15141000,0
+SLV.US,D,20060504,000000,13.95,14.29,13.68,14,11076000,0
+SLV.US,D,20060505,000000,14,14.03,13.75,13.99,6586000,0
+SLV.US,D,20060508,000000,13.8,14,13.51,14,9453000,0
+SLV.US,D,20060509,000000,14.1,14.62,14.06,14.5,11054000,0
+SLV.US,D,20060510,000000,14.29,14.57,14.25,14.53,13913000,0
+SLV.US,D,20060511,000000,15.08,15.25,14.8,14.86,12533000,0
+SLV.US,D,20060512,000000,14.89,14.9,14.22,14.46,10129000,0
+SLV.US,D,20060515,000000,13.39,13.78,13.2,13.27,12581000,0
+SLV.US,D,20060516,000000,13.51,13.68,13.28,13.58,7200000,0
+SLV.US,D,20060517,000000,13.55,13.75,12.92,13.09,7821000,0
+SLV.US,D,20060518,000000,13.22,13.37,12.6,12.6,8020000,0
+SLV.US,D,20060519,000000,12.29,12.68,12.17,12.6,8460000,0
+SLV.US,D,20060522,000000,12.4,12.6,12.25,12.52,5949000,0
+SLV.US,D,20060523,000000,12.98,13.25,12.89,13.04,8188000,0
+SLV.US,D,20060524,000000,12.7,12.89,12.42,12.54,5349000,0
+SLV.US,D,20060525,000000,12.55,12.79,12.44,12.69,4998000,0
+SLV.US,D,20060526,000000,12.77,12.78,12.49,12.67,3477000,0
+SLV.US,D,20060530,000000,13.2,13.36,13.03,13.1,6204000,0
+SLV.US,D,20060531,000000,13.06,13.13,12.37,12.63,6342000,0
+SLV.US,D,20060601,000000,11.82,12.26,11.81,12.04,8007000,0
+SLV.US,D,20060602,000000,12.19,12.31,12,12.18,3807000,0
+SLV.US,D,20060605,000000,12.28,12.38,12.08,12.09,4317000,0
+SLV.US,D,20060606,000000,11.78,11.95,11.68,11.84,6764000,0
+SLV.US,D,20060607,000000,11.6,12.04,11.53,11.87,6712000,0
+SLV.US,D,20060608,000000,11.69,11.7,11.13,11.23,6754000,0
+SLV.US,D,20060609,000000,11.5,11.55,11.1,11.19,4203000,0
+SLV.US,D,20060612,000000,11.26,11.32,10.92,10.93,5380000,0
+SLV.US,D,20060613,000000,10.37,10.45,9.56,9.62,20729000,0
+SLV.US,D,20060614,000000,9.88,9.99,9.55,9.67,9620000,0
+SLV.US,D,20060615,000000,10.14,10.35,10.03,10.26,8796000,0
+SLV.US,D,20060616,000000,10.17,10.34,9.86,10.29,4103000,0
+SLV.US,D,20060619,000000,10,10.09,9.91,9.95,3696000,0
+SLV.US,D,20060620,000000,10.06,10.35,9.97,10.29,2978000,0
+SLV.US,D,20060621,000000,10.26,10.63,10.25,10.5,3908000,0
+SLV.US,D,20060622,000000,10.4,10.49,10.24,10.26,2434000,0
+SLV.US,D,20060623,000000,10.21,10.47,10.19,10.35,5332000,0
+SLV.US,D,20060626,000000,10.42,10.45,10.13,10.32,2010000,0
+SLV.US,D,20060627,000000,10.5,10.69,10.21,10.21,5217000,0
+SLV.US,D,20060628,000000,10.38,10.39,10.19,10.24,2816000,0
+SLV.US,D,20060629,000000,10.41,10.8,10.41,10.78,6411000,0
+SLV.US,D,20060630,000000,11.01,11.15,10.93,11.14,7536000,0
+SLV.US,D,20060703,000000,11.32,11.47,11.27,11.38,2103000,0
+SLV.US,D,20060705,000000,11.5,11.53,11.25,11.47,3619000,0
+SLV.US,D,20060706,000000,11.42,11.68,11.32,11.6,3919000,0
+SLV.US,D,20060707,000000,11.5,11.51,11.3,11.32,3436000,0
+SLV.US,D,20060710,000000,11.16,11.26,11.05,11.08,2749000,0
+SLV.US,D,20060711,000000,11.31,11.62,11.29,11.57,2909000,0
+SLV.US,D,20060712,000000,11.73,11.83,11.38,11.59,5695000,0
+SLV.US,D,20060713,000000,11.66,11.66,11.36,11.65,4515000,0
+SLV.US,D,20060714,000000,11.65,11.71,11.47,11.5,2867000,0
+SLV.US,D,20060717,000000,11.26,11.3,10.86,10.9,6461000,0
+SLV.US,D,20060718,000000,11.07,11.08,10.47,10.6,4719000,0
+SLV.US,D,20060719,000000,10.68,11.17,10.66,11.14,2368000,0
+SLV.US,D,20060720,000000,11,11.29,10.89,10.9,2429000,0
+SLV.US,D,20060721,000000,11.24,11.24,10.72,10.84,2633000,0
+SLV.US,D,20060724,000000,10.8,10.92,10.63,10.92,3195000,0
+SLV.US,D,20060725,000000,10.97,11,10.78,10.99,2733000,0
+SLV.US,D,20060726,000000,10.94,11.18,10.87,11.11,2060000,0
+SLV.US,D,20060727,000000,11.46,11.49,11.27,11.38,2943000,0
+SLV.US,D,20060728,000000,11.35,11.43,11.3,11.4,1826000,0
+SLV.US,D,20060731,000000,11.41,11.46,11.24,11.41,2537000,0
+SLV.US,D,20060801,000000,11.41,11.77,11.4,11.76,2751000,0
+SLV.US,D,20060802,000000,11.9,12.25,11.9,12.17,4575000,0
+SLV.US,D,20060803,000000,12.12,12.22,11.99,12.08,2456000,0
+SLV.US,D,20060804,000000,12.48,12.58,12.29,12.38,3716000,0
+SLV.US,D,20060807,000000,12.47,12.47,12.16,12.31,3070000,0
+SLV.US,D,20060808,000000,12.23,12.36,12.2,12.26,1655000,0
+SLV.US,D,20060809,000000,12.43,12.65,12.43,12.52,3686000,0
+SLV.US,D,20060810,000000,12.33,12.4,12.06,12.12,3909000,0
+SLV.US,D,20060811,000000,12.27,12.37,11.78,11.92,4086000,0
+SLV.US,D,20060814,000000,11.91,12.22,11.84,12.05,3472000,0
+SLV.US,D,20060815,000000,12.02,12.13,11.95,12.11,1557000,0
+SLV.US,D,20060816,000000,12.33,12.43,12.25,12.32,2334000,0
+SLV.US,D,20060817,000000,12.21,12.21,11.9,11.97,2984000,0
+SLV.US,D,20060818,000000,12.09,12.12,11.85,12.06,2293000,0
+SLV.US,D,20060821,000000,12.37,12.44,12.32,12.41,2415000,0
+SLV.US,D,20060822,000000,12.18,12.32,12.1,12.29,2165000,0
+SLV.US,D,20060823,000000,12.6,12.63,12.41,12.5,3628000,0
+SLV.US,D,20060824,000000,12.57,12.6,12.29,12.36,2887000,0
+SLV.US,D,20060825,000000,12.35,12.44,12.29,12.42,1733000,0
+SLV.US,D,20060828,000000,12.41,12.41,11.98,12.03,4205000,0
+SLV.US,D,20060829,000000,12.06,12.29,11.85,12.28,3214000,0
+SLV.US,D,20060830,000000,12.44,12.53,12.34,12.51,2982000,0
+SLV.US,D,20060831,000000,12.66,12.92,12.62,12.91,4310000,0
+SLV.US,D,20060901,000000,12.82,12.98,12.68,12.96,4296000,0
+SLV.US,D,20060905,000000,13.18,13.22,12.94,12.97,6456000,0
+SLV.US,D,20060906,000000,13.07,13.22,12.97,12.99,3501000,0
+SLV.US,D,20060907,000000,12.8,12.84,12.39,12.57,5737000,0
+SLV.US,D,20060908,000000,12.12,12.24,12,12.13,7386000,0
+SLV.US,D,20060911,000000,11.65,11.7,11.05,11.07,12051000,0
+SLV.US,D,20060912,000000,11.12,11.28,10.96,11.02,5852000,0
+SLV.US,D,20060913,000000,11.19,11.28,11,11.19,3693000,0
+SLV.US,D,20060914,000000,11.22,11.25,10.66,10.7,7086000,0
+SLV.US,D,20060915,000000,10.69,10.94,10.46,10.8,6357000,0
+SLV.US,D,20060918,000000,10.8,11.21,10.8,11.17,6093000,0
+SLV.US,D,20060919,000000,11.11,11.19,10.73,10.79,5779000,0
+SLV.US,D,20060920,000000,11,11.14,10.85,10.89,3960000,0
+SLV.US,D,20060921,000000,10.89,11.2,10.84,11.19,3542000,0
+SLV.US,D,20060922,000000,11.36,11.37,11.06,11.15,2708000,0
+SLV.US,D,20060925,000000,11.08,11.28,11.03,11.19,2775000,0
+SLV.US,D,20060926,000000,11.28,11.46,11.2,11.39,2550000,0
+SLV.US,D,20060927,000000,11.58,11.65,11.45,11.62,2676000,0
+SLV.US,D,20060928,000000,11.66,11.68,11.5,11.54,2479000,0
+SLV.US,D,20060929,000000,11.43,11.49,11.2,11.45,2786000,0
+SLV.US,D,20061002,000000,11.63,11.67,11.41,11.44,2158000,0
+SLV.US,D,20061003,000000,11.14,11.14,10.79,10.81,4700000,0
+SLV.US,D,20061004,000000,10.93,10.93,10.54,10.8,6287000,0
+SLV.US,D,20061005,000000,11.09,11.1,10.9,11.08,3305000,0
+SLV.US,D,20061006,000000,10.96,11.14,10.78,11.1,2112000,0
+SLV.US,D,20061009,000000,11.4,11.41,11.21,11.28,1821000,0
+SLV.US,D,20061010,000000,11.14,11.27,11.06,11.12,1644000,0
+SLV.US,D,20061011,000000,11.28,11.42,11.15,11.17,2093000,0
+SLV.US,D,20061012,000000,11.11,11.35,11.11,11.29,1273000,0
+SLV.US,D,20061013,000000,11.51,11.64,11.45,11.64,2600000,0
+SLV.US,D,20061016,000000,11.78,11.85,11.73,11.85,5365000,0
+SLV.US,D,20061017,000000,11.9,11.9,11.56,11.69,4617000,0
+SLV.US,D,20061018,000000,11.81,11.88,11.67,11.72,2932000,0
+SLV.US,D,20061019,000000,11.91,12.07,11.9,12.07,2959000,0
+SLV.US,D,20061020,000000,11.98,12.05,11.8,11.88,1949000,0
+SLV.US,D,20061023,000000,11.63,11.73,11.56,11.64,2789000,0
+SLV.US,D,20061024,000000,11.39,11.82,11.22,11.79,3779000,0
+SLV.US,D,20061025,000000,11.75,11.92,11.67,11.89,3547000,0
+SLV.US,D,20061026,000000,12.06,12.2,12.04,12.11,4842000,0
+SLV.US,D,20061027,000000,12.12,12.13,11.94,12.01,1943000,0
+SLV.US,D,20061030,000000,12.12,12.23,12.07,12.11,3466000,0
+SLV.US,D,20061031,000000,12.02,12.27,12,12.27,3581000,0
+SLV.US,D,20061101,000000,12.49,12.51,12.29,12.44,4035000,0
+SLV.US,D,20061102,000000,12.5,12.6,12.49,12.52,3494000,0
+SLV.US,D,20061103,000000,12.48,12.61,12.41,12.55,3447000,0
+SLV.US,D,20061106,000000,12.52,12.73,12.5,12.61,3112000,0
+SLV.US,D,20061107,000000,12.62,12.71,12.56,12.6,4536000,0
+SLV.US,D,20061108,000000,12.6,12.69,12.38,12.42,3494000,0
+SLV.US,D,20061109,000000,12.75,13.04,12.71,13.03,6290000,0
+SLV.US,D,20061110,000000,13,13.07,12.83,12.97,3935000,0
+SLV.US,D,20061113,000000,12.72,12.9,12.69,12.86,3321000,0
+SLV.US,D,20061114,000000,12.96,12.97,12.7,12.78,5012000,0
+SLV.US,D,20061115,000000,12.59,12.92,12.57,12.86,6295000,0
+SLV.US,D,20061116,000000,13.09,13.12,12.73,12.76,5420000,0
+SLV.US,D,20061117,000000,12.72,12.84,12.67,12.76,3239000,0
+SLV.US,D,20061120,000000,12.91,12.96,12.7,12.71,3309000,0
+SLV.US,D,20061121,000000,13,13.07,12.93,13.03,4085000,0
+SLV.US,D,20061122,000000,13.08,13.21,12.96,13.03,3126000,0
+SLV.US,D,20061124,000000,13.48,13.49,13.38,13.41,2422000,0
+SLV.US,D,20061127,000000,13.5,13.54,13.43,13.49,2921000,0
+SLV.US,D,20061128,000000,13.53,13.74,13.4,13.73,5954000,0
+SLV.US,D,20061129,000000,13.63,13.71,13.51,13.57,4715000,0
+SLV.US,D,20061130,000000,13.82,13.97,13.79,13.97,5011000,0
+SLV.US,D,20061201,000000,13.94,14.05,13.9,13.96,4149000,0
+SLV.US,D,20061204,000000,13.96,14.09,13.91,14.09,2520000,0
+SLV.US,D,20061205,000000,14.14,14.17,13.75,13.82,5835000,0
+SLV.US,D,20061206,000000,13.67,13.81,13.51,13.57,6179000,0
+SLV.US,D,20061207,000000,13.64,13.9,13.43,13.89,5499000,0
+SLV.US,D,20061208,000000,13.88,13.97,13.64,13.68,5636000,0
+SLV.US,D,20061211,000000,13.66,13.88,13.65,13.81,3396000,0
+SLV.US,D,20061212,000000,13.83,13.88,13.77,13.81,2194000,0
+SLV.US,D,20061213,000000,13.63,13.79,13.55,13.75,3561000,0
+SLV.US,D,20061214,000000,13.79,13.83,13.7,13.72,2041000,0
+SLV.US,D,20061215,000000,13.66,13.66,12.75,12.81,15330000,0
+SLV.US,D,20061218,000000,12.55,12.63,12.26,12.45,17189000,0
+SLV.US,D,20061219,000000,12.42,12.69,12.41,12.65,9773000,0
+SLV.US,D,20061220,000000,12.53,12.55,12.36,12.46,8358000,0
+SLV.US,D,20061221,000000,12.42,12.47,12.31,12.35,3443000,0
+SLV.US,D,20061222,000000,12.5,12.59,12.44,12.59,3586000,0
+SLV.US,D,20061226,000000,12.69,12.74,12.59,12.62,2273000,0
+SLV.US,D,20061227,000000,12.74,12.8,12.68,12.78,1885000,0
+SLV.US,D,20061228,000000,12.85,12.86,12.75,12.8,2410000,0
+SLV.US,D,20061229,000000,12.78,12.86,12.73,12.86,2390000,0
+SLV.US,D,20070103,000000,13,13.97,12.47,12.56,7481000,0
+SLV.US,D,20070104,000000,12.6,12.8,12.54,12.58,3220000,0
+SLV.US,D,20070105,000000,12.36,12.38,12.01,12.18,10127000,0
+SLV.US,D,20070108,000000,12.23,12.31,12.05,12.22,2836000,0
+SLV.US,D,20070109,000000,12.2,12.5,12.2,12.43,3176000,0
+SLV.US,D,20070110,000000,12.31,12.42,12.15,12.37,3109000,0
+SLV.US,D,20070111,000000,12.39,12.49,12.28,12.29,2797000,0
+SLV.US,D,20070112,000000,12.44,12.84,12.44,12.78,4212000,0
+SLV.US,D,20070116,000000,12.79,12.8,12.51,12.54,2397000,0
+SLV.US,D,20070117,000000,12.53,12.87,12.52,12.74,4836000,0
+SLV.US,D,20070118,000000,12.81,12.88,12.55,12.6,3570000,0
+SLV.US,D,20070119,000000,12.66,12.83,12.6,12.8,1943000,0
+SLV.US,D,20070122,000000,12.85,13.1,12.84,12.87,3511000,0
+SLV.US,D,20070123,000000,13.15,13.26,13.06,13.25,4278000,0
+SLV.US,D,20070124,000000,13.1,13.23,13,13.21,5075000,0
+SLV.US,D,20070125,000000,13.4,13.47,13.22,13.25,4432000,0
+SLV.US,D,20070126,000000,13.35,13.4,13.26,13.36,2640000,0
+SLV.US,D,20070129,000000,13.19,13.31,13.1,13.13,3407000,0
+SLV.US,D,20070130,000000,13.24,13.34,13.24,13.33,2304000,0
+SLV.US,D,20070131,000000,13.28,13.6,13.25,13.52,4175000,0
+SLV.US,D,20070201,000000,13.7,13.72,13.59,13.61,3182000,0
+SLV.US,D,20070202,000000,13.45,13.47,13.15,13.39,5934000,0
+SLV.US,D,20070205,000000,13.48,13.51,13.41,13.44,2630000,0
+SLV.US,D,20070206,000000,13.69,13.69,13.51,13.61,2904000,0
+SLV.US,D,20070207,000000,13.6,13.73,13.57,13.59,3242000,0
+SLV.US,D,20070208,000000,13.62,13.79,13.62,13.75,3416000,0
+SLV.US,D,20070209,000000,13.84,13.88,13.75,13.81,3938000,0
+SLV.US,D,20070212,000000,13.67,13.72,13.43,13.6,4220000,0
+SLV.US,D,20070213,000000,13.86,13.93,13.75,13.8,4228000,0
+SLV.US,D,20070214,000000,13.99,14.08,13.87,14.02,4755000,0
+SLV.US,D,20070215,000000,13.92,13.96,13.77,13.95,3591000,0
+SLV.US,D,20070216,000000,13.84,13.98,13.8,13.9,2063000,0
+SLV.US,D,20070220,000000,13.85,13.9,13.6,13.79,4188000,0
+SLV.US,D,20070221,000000,13.81,14.3,13.79,14.18,6374000,0
+SLV.US,D,20070222,000000,14.21,14.3,14.1,14.19,3498000,0
+SLV.US,D,20070223,000000,14.5,14.63,14.46,14.53,4370000,0
+SLV.US,D,20070226,000000,14.61,14.7,14.43,14.7,3933050,0
+SLV.US,D,20070227,000000,13.88,14.62,13.88,14.04,8511000,0
+SLV.US,D,20070228,000000,14.13,14.21,13.92,14.12,5025000,0
+SLV.US,D,20070301,000000,14.13,14.15,13.35,13.54,8133000,0
+SLV.US,D,20070302,000000,12.98,13.13,12.68,12.88,13176000,0
+SLV.US,D,20070305,000000,12.53,12.82,12.36,12.55,12229000,0
+SLV.US,D,20070306,000000,12.74,12.93,12.68,12.9,8040000,0
+SLV.US,D,20070307,000000,12.79,13,12.77,12.9,5896000,0
+SLV.US,D,20070308,000000,12.99,13.06,12.88,12.91,8082000,0
+SLV.US,D,20070309,000000,12.99,13.01,12.72,12.86,4350000,0
+SLV.US,D,20070312,000000,12.8,13.03,12.78,12.95,3220000,0
+SLV.US,D,20070313,000000,12.93,12.96,12.68,12.69,5264000,0
+SLV.US,D,20070314,000000,12.73,12.81,12.55,12.8,4516000,0
+SLV.US,D,20070315,000000,12.86,13.05,12.84,12.93,9109000,0
+SLV.US,D,20070316,000000,13,13.14,12.98,13.09,3625000,0
+SLV.US,D,20070319,000000,13.07,13.17,13.03,13.1,2539000,0
+SLV.US,D,20070320,000000,13.28,13.34,13.22,13.26,3295000,0
+SLV.US,D,20070321,000000,13.29,13.34,13.1,13.32,4177000,0
+SLV.US,D,20070322,000000,13.32,13.46,13.3,13.39,4386000,0
+SLV.US,D,20070323,000000,13.28,13.29,13.05,13.12,5107000,0
+SLV.US,D,20070326,000000,13.31,13.34,13.25,13.33,2263000,0
+SLV.US,D,20070327,000000,13.27,13.31,13.12,13.19,2385000,0
+SLV.US,D,20070328,000000,13.37,13.42,13.25,13.33,3748000,0
+SLV.US,D,20070329,000000,13.22,13.29,13.08,13.25,3675000,0
+SLV.US,D,20070330,000000,13.32,13.38,13.22,13.35,2943000,0
+SLV.US,D,20070402,000000,13.1,13.3,12.92,13.24,8105000,0
+SLV.US,D,20070403,000000,13.25,13.43,13.24,13.34,3628000,0
+SLV.US,D,20070404,000000,13.5,13.6,13.47,13.57,4861000,0
+SLV.US,D,20070405,000000,13.59,13.68,13.57,13.66,4649000,0
+SLV.US,D,20070409,000000,13.75,13.82,13.65,13.7,3865000,0
+SLV.US,D,20070410,000000,13.93,13.93,13.79,13.85,4980000,0
+SLV.US,D,20070411,000000,13.9,13.97,13.6,13.77,4527000,0
+SLV.US,D,20070412,000000,13.78,13.86,13.61,13.81,4753000,0
+SLV.US,D,20070413,000000,14,14.1,13.92,13.99,5249000,0
+SLV.US,D,20070416,000000,13.97,14.04,13.76,13.98,5080000,0
+SLV.US,D,20070417,000000,13.98,14,13.84,13.84,3771000,0
+SLV.US,D,20070418,000000,13.94,13.97,13.8,13.88,4527000,0
+SLV.US,D,20070419,000000,13.65,13.69,13.49,13.56,5659000,0
+SLV.US,D,20070420,000000,13.84,13.91,13.81,13.87,6954000,0
+SLV.US,D,20070423,000000,13.88,14.03,13.79,13.93,4154000,0
+SLV.US,D,20070424,000000,13.94,13.94,13.61,13.71,3572000,0
+SLV.US,D,20070425,000000,13.81,13.83,13.69,13.75,1925000,0
+SLV.US,D,20070426,000000,13.39,13.43,13.12,13.26,7092000,0
+SLV.US,D,20070427,000000,13.34,13.5,13.3,13.49,4855000,0
+SLV.US,D,20070430,000000,13.47,13.47,13.29,13.34,2690000,0
+SLV.US,D,20070501,000000,13.19,13.34,13.07,13.19,6185000,0
+SLV.US,D,20070502,000000,13.03,13.23,13.03,13.17,5016000,0
+SLV.US,D,20070503,000000,13.19,13.39,13.16,13.32,3333000,0
+SLV.US,D,20070504,000000,13.46,13.54,13.34,13.38,3658000,0
+SLV.US,D,20070507,000000,13.48,13.53,13.44,13.46,2083000,0
+SLV.US,D,20070508,000000,13.37,13.48,13.24,13.4,3901000,0
+SLV.US,D,20070509,000000,13.28,13.35,13.1,13.32,3451000,0
+SLV.US,D,20070510,000000,13.13,13.23,12.93,12.95,5708000,0
+SLV.US,D,20070511,000000,13.11,13.23,13.05,13.15,2564000,0
+SLV.US,D,20070514,000000,13.06,13.09,12.98,13.05,2400000,0
+SLV.US,D,20070515,000000,13.05,13.2,13.04,13.12,2300000,0
+SLV.US,D,20070516,000000,13.01,13.05,12.77,12.86,7594000,0
+SLV.US,D,20070517,000000,12.67,12.8,12.62,12.77,4683000,0
+SLV.US,D,20070518,000000,12.81,12.94,12.74,12.9,3340000,0
+SLV.US,D,20070521,000000,12.79,13.03,12.77,13,3155690,0
+SLV.US,D,20070522,000000,12.94,12.98,12.81,12.89,2346000,0
+SLV.US,D,20070523,000000,12.98,13.06,12.95,12.95,2483000,0
+SLV.US,D,20070524,000000,12.96,12.99,12.7,12.77,3845000,0
+SLV.US,D,20070525,000000,12.85,12.89,12.8,12.88,2299000,0
+SLV.US,D,20070529,000000,12.9,13.2,12.9,13.1,3076000,0
+SLV.US,D,20070530,000000,13,13.12,12.99,13.1,1615000,0
+SLV.US,D,20070531,000000,13.4,13.45,13.29,13.38,5872000,0
+SLV.US,D,20070601,000000,13.51,13.65,13.44,13.64,9093000,0
+SLV.US,D,20070604,000000,13.67,13.74,13.6,13.65,5667000,0
+SLV.US,D,20070605,000000,13.64,13.74,13.62,13.7,2579000,0
+SLV.US,D,20070606,000000,13.65,13.67,13.54,13.64,3207000,0
+SLV.US,D,20070607,000000,13.56,13.7,13.34,13.36,5698000,0
+SLV.US,D,20070608,000000,13.27,13.29,12.87,13.03,9788000,0
+SLV.US,D,20070611,000000,13.04,13.23,13.01,13.15,4326000,0
+SLV.US,D,20070612,000000,12.96,13.06,12.93,12.93,3107000,0
+SLV.US,D,20070613,000000,12.91,13.1,12.91,13.06,2794000,0
+SLV.US,D,20070614,000000,13.01,13.13,12.98,13.07,2230000,0
+SLV.US,D,20070615,000000,13.15,13.18,13.11,13.16,3017000,0
+SLV.US,D,20070618,000000,13.28,13.28,13.12,13.16,3363000,0
+SLV.US,D,20070619,000000,13.08,13.29,13.08,13.27,2273000,0
+SLV.US,D,20070620,000000,13.2,13.21,13.08,13.08,1849000,0
+SLV.US,D,20070621,000000,13.16,13.16,12.89,13.01,4428000,0
+SLV.US,D,20070622,000000,13.06,13.07,12.92,13.01,2259000,0
+SLV.US,D,20070625,000000,12.76,12.97,12.74,12.82,4184000,0
+SLV.US,D,20070626,000000,12.58,12.69,12.09,12.14,16545000,0
+SLV.US,D,20070627,000000,12.21,12.31,12.12,12.21,5526000,0
+SLV.US,D,20070628,000000,12.3,12.43,12.3,12.4,6540000,0
+SLV.US,D,20070629,000000,12.41,12.47,12.23,12.35,4074000,0
+SLV.US,D,20070702,000000,12.5,12.6,12.42,12.59,2154000,0
+SLV.US,D,20070703,000000,12.51,12.55,12.38,12.53,1651000,0
+SLV.US,D,20070705,000000,12.5,12.51,12.35,12.46,2759000,0
+SLV.US,D,20070706,000000,12.47,12.7,12.42,12.68,3851000,0
+SLV.US,D,20070709,000000,12.75,12.79,12.65,12.68,2974000,0
+SLV.US,D,20070710,000000,12.73,12.92,12.73,12.87,3292000,0
+SLV.US,D,20070711,000000,12.86,12.87,12.76,12.85,3395000,0
+SLV.US,D,20070712,000000,12.94,13.06,12.92,13,4231000,0
+SLV.US,D,20070713,000000,13.05,13.08,12.93,12.96,2489000,0
+SLV.US,D,20070716,000000,12.96,13.76,12.87,12.89,2172000,0
+SLV.US,D,20070717,000000,12.92,12.99,12.81,12.81,1866000,0
+SLV.US,D,20070718,000000,12.86,13.19,12.86,13.12,6206000,0
+SLV.US,D,20070719,000000,13.23,13.24,13.14,13.17,3236000,0
+SLV.US,D,20070720,000000,13.27,13.35,13.22,13.23,3274000,0
+SLV.US,D,20070723,000000,13.24,13.25,13.16,13.21,2057000,0
+SLV.US,D,20070724,000000,13.37,13.39,13.16,13.21,5609000,0
+SLV.US,D,20070725,000000,13.06,13.1,12.96,13.03,4363000,0
+SLV.US,D,20070726,000000,12.85,12.98,12.62,12.71,5764000,0
+SLV.US,D,20070727,000000,12.61,12.69,12.53,12.62,2739000,0
+SLV.US,D,20070730,000000,12.69,12.83,12.64,12.79,2021000,0
+SLV.US,D,20070731,000000,12.9,12.92,12.79,12.8,2418000,0
+SLV.US,D,20070801,000000,12.87,12.95,12.81,12.89,2701000,0
+SLV.US,D,20070802,000000,12.89,12.93,12.84,12.9,1470000,0
+SLV.US,D,20070803,000000,12.93,13.09,12.92,13.03,2999000,0
+SLV.US,D,20070806,000000,13.02,13.02,12.83,12.88,2263000,0
+SLV.US,D,20070807,000000,12.82,13.04,12.81,13.03,1958000,0
+SLV.US,D,20070808,000000,13.06,13.12,12.98,13.05,1703000,0
+SLV.US,D,20070809,000000,12.68,12.76,12.53,12.59,5276000,0
+SLV.US,D,20070810,000000,12.69,12.94,12.63,12.77,4727000,0
+SLV.US,D,20070813,000000,12.75,12.78,12.67,12.71,2076000,0
+SLV.US,D,20070814,000000,12.74,12.81,12.6,12.62,2831000,0
+SLV.US,D,20070815,000000,12.37,12.63,12.31,12.38,5059000,0
+SLV.US,D,20070816,000000,12.26,12.32,11,11.78,15371000,0
+SLV.US,D,20070817,000000,11.82,11.88,11.61,11.66,5223000,0
+SLV.US,D,20070820,000000,11.74,11.85,11.61,11.73,5645000,0
+SLV.US,D,20070821,000000,11.58,11.68,11.39,11.51,5649000,0
+SLV.US,D,20070822,000000,11.67,11.71,11.49,11.57,5220000,0
+SLV.US,D,20070823,000000,11.7,11.77,11.56,11.62,2484000,0
+SLV.US,D,20070824,000000,11.6,11.92,11.56,11.9,3618000,0
+SLV.US,D,20070827,000000,11.87,11.87,11.66,11.69,4581000,0
+SLV.US,D,20070828,000000,11.71,11.82,11.59,11.64,3538000,0
+SLV.US,D,20070829,000000,11.7,11.85,11.7,11.81,3041000,0
+SLV.US,D,20070830,000000,11.7,11.82,11.66,11.7,3302000,0
+SLV.US,D,20070831,000000,11.96,12.01,11.89,12,3125000,0
+SLV.US,D,20070904,000000,12.02,12.27,11.96,12.19,3157000,0
+SLV.US,D,20070905,000000,12.1,12.18,12.08,12.15,1473000,0
+SLV.US,D,20070906,000000,12.25,12.45,12.15,12.36,7814000,0
+SLV.US,D,20070907,000000,12.45,12.54,12.33,12.44,4467000,0
+SLV.US,D,20070910,000000,12.51,12.53,12.34,12.48,3817000,0
+SLV.US,D,20070911,000000,12.54,12.72,12.49,12.64,4942000,0
+SLV.US,D,20070912,000000,12.57,12.6,12.43,12.57,3858000,0
+SLV.US,D,20070913,000000,12.54,12.55,12.33,12.47,2995000,0
+SLV.US,D,20070914,000000,12.51,12.71,12.44,12.48,3510000,0
+SLV.US,D,20070917,000000,12.58,12.74,12.58,12.71,3956000,0
+SLV.US,D,20070918,000000,12.76,13,12.6,12.87,4912000,0
+SLV.US,D,20070919,000000,12.95,13,12.85,12.87,4229000,0
+SLV.US,D,20070920,000000,13.21,13.41,13.18,13.32,8017000,0
+SLV.US,D,20070921,000000,13.43,13.49,13.24,13.42,7460000,0
+SLV.US,D,20070924,000000,13.38,13.5,13.33,13.43,3149000,0
+SLV.US,D,20070925,000000,13.29,13.41,13.27,13.37,2978000,0
+SLV.US,D,20070926,000000,13.37,13.53,13.25,13.33,3320000,0
+SLV.US,D,20070927,000000,13.45,13.49,13.34,13.43,3954000,0
+SLV.US,D,20070928,000000,13.58,13.77,13.58,13.65,3754000,0
+SLV.US,D,20071001,000000,13.61,13.69,13.55,13.65,4884000,0
+SLV.US,D,20071002,000000,13.3,13.3,12.97,13.23,5346000,0
+SLV.US,D,20071003,000000,13.32,13.39,13.15,13.22,2199000,0
+SLV.US,D,20071004,000000,13.07,13.32,13.05,13.29,3209000,0
+SLV.US,D,20071005,000000,13.24,13.42,13.23,13.29,4957000,0
+SLV.US,D,20071008,000000,13.22,13.26,13.13,13.19,1810000,0
+SLV.US,D,20071009,000000,13.28,13.49,13.26,13.39,2644000,0
+SLV.US,D,20071010,000000,13.54,13.55,13.45,13.49,1738000,0
+SLV.US,D,20071011,000000,13.59,13.82,13.55,13.64,5113000,0
+SLV.US,D,20071012,000000,13.71,13.75,13.63,13.74,2069000,0
+SLV.US,D,20071015,000000,13.87,13.91,13.65,13.69,3398000,0
+SLV.US,D,20071016,000000,13.7,13.71,13.46,13.5,3370000,0
+SLV.US,D,20071017,000000,13.69,13.73,13.46,13.52,2734000,0
+SLV.US,D,20071018,000000,13.63,13.71,13.61,13.7,1939000,0
+SLV.US,D,20071019,000000,13.75,13.76,13.12,13.45,5533000,0
+SLV.US,D,20071022,000000,13.29,13.41,13.26,13.35,2688000,0
+SLV.US,D,20071023,000000,13.48,13.55,13.39,13.46,2122000,0
+SLV.US,D,20071024,000000,13.43,13.53,13.32,13.48,2647000,0
+SLV.US,D,20071025,000000,13.73,13.91,13.68,13.76,5275000,0
+SLV.US,D,20071026,000000,13.98,14.15,13.98,14.13,5102000,0
+SLV.US,D,20071029,000000,14.29,14.39,14.13,14.39,5450000,0
+SLV.US,D,20071030,000000,14.11,14.23,14.04,14.11,4220000,0
+SLV.US,D,20071031,000000,14.26,14.44,14.12,14.36,8560000,0
+SLV.US,D,20071101,000000,14.02,14.18,13.82,14,7163000,0
+SLV.US,D,20071102,000000,14.15,14.58,13.98,14.53,6353000,0
+SLV.US,D,20071105,000000,14.45,14.73,14.39,14.62,5994400,0
+SLV.US,D,20071106,000000,15.2,15.38,15.09,15.38,11125400,0
+SLV.US,D,20071107,000000,15.45,15.55,15.11,15.17,19577760,0
+SLV.US,D,20071108,000000,15.5,15.72,15.02,15.33,13387440,0
+SLV.US,D,20071109,000000,15.35,15.49,15.18,15.29,7479170,0
+SLV.US,D,20071112,000000,14.72,14.76,14.31,14.31,11144670,0
+SLV.US,D,20071113,000000,14.73,14.81,14.38,14.46,7826900,0
+SLV.US,D,20071114,000000,14.92,15.01,14.77,14.87,4471590,0
+SLV.US,D,20071115,000000,14.49,14.64,14.24,14.35,6267180,0
+SLV.US,D,20071116,000000,14.53,14.6,14.31,14.34,4842220,0
+SLV.US,D,20071119,000000,14.51,14.51,14,14.07,5380520,0
+SLV.US,D,20071120,000000,14.51,14.71,14.36,14.66,4459870,0
+SLV.US,D,20071121,000000,14.59,14.59,14.22,14.35,4348070,0
+SLV.US,D,20071123,000000,14.59,14.78,14.52,14.66,2284630,0
+SLV.US,D,20071126,000000,14.73,14.79,14.5,14.63,6185930,0
+SLV.US,D,20071127,000000,14.4,14.44,14.21,14.35,4165270,0
+SLV.US,D,20071128,000000,14.31,14.4,14.14,14.3,4328240,0
+SLV.US,D,20071129,000000,14.12,14.28,14.07,14.1,7242610,0
+SLV.US,D,20071130,000000,14,14,13.7,13.9,6575340,0
+SLV.US,D,20071203,000000,13.95,14.12,13.81,14.01,3856480,0
+SLV.US,D,20071204,000000,14.3,14.3,14.13,14.21,1953340,0
+SLV.US,D,20071205,000000,14.1,14.25,14.02,14.13,3128000,0
+SLV.US,D,20071206,000000,13.96,14.47,13.96,14.38,3731430,0
+SLV.US,D,20071207,000000,14.29,14.31,14.15,14.28,2507200,0
+SLV.US,D,20071210,000000,14.46,14.62,14.41,14.56,3158200,0
+SLV.US,D,20071211,000000,14.58,14.67,14.31,14.35,3356100,0
+SLV.US,D,20071212,000000,14.6,14.66,14.5,14.55,4412630,0
+SLV.US,D,20071213,000000,14.32,14.32,13.87,14.01,4799000,0
+SLV.US,D,20071214,000000,13.82,13.83,13.64,13.74,5030650,0
+SLV.US,D,20071217,000000,13.61,13.81,13.59,13.71,2471900,0
+SLV.US,D,20071218,000000,13.95,13.97,13.77,13.9,2662500,0
+SLV.US,D,20071219,000000,13.98,14.06,13.9,13.98,2421000,0
+SLV.US,D,20071220,000000,13.97,14.2,13.89,14.09,2716000,0
+SLV.US,D,20071221,000000,14.3,14.33,14.21,14.21,1433000,0
+SLV.US,D,20071224,000000,14.33,14.47,14.3,14.46,1039000,0
+SLV.US,D,20071226,000000,14.61,14.65,14.55,14.6,3290100,0
+SLV.US,D,20071227,000000,14.55,14.64,14.41,14.53,2936000,0
+SLV.US,D,20071228,000000,14.71,14.77,14.59,14.65,5088000,0
+SLV.US,D,20071231,000000,14.73,14.76,14.58,14.7,2957000,0
+SLV.US,D,20080102,000000,14.86,15.19,14.86,15.18,6721000,0
+SLV.US,D,20080103,000000,15.1,15.3,15.02,15.29,5530000,0
+SLV.US,D,20080104,000000,15.25,15.27,15.01,15.17,4055000,0
+SLV.US,D,20080107,000000,15.16,15.23,14.97,15.05,5132000,0
+SLV.US,D,20080108,000000,15.32,15.63,15.32,15.59,6161000,0
+SLV.US,D,20080109,000000,15.52,15.73,15.44,15.52,10622000,0
+SLV.US,D,20080110,000000,15.49,16.13,15.46,16.06,7643000,0
+SLV.US,D,20080111,000000,15.95,16.18,15.82,16.08,5612000,0
+SLV.US,D,20080114,000000,16.16,16.45,16.1,16.28,8343000,0
+SLV.US,D,20080115,000000,16.19,16.36,15.81,15.83,9132000,0
+SLV.US,D,20080116,000000,15.87,16.04,15.58,15.65,8020000,0
+SLV.US,D,20080117,000000,15.9,15.96,15.65,15.72,7718000,0
+SLV.US,D,20080118,000000,16.1,16.13,15.84,16.03,6625000,0
+SLV.US,D,20080122,000000,15.5,16.09,15.44,15.9,11000000,0
+SLV.US,D,20080123,000000,15.72,16.05,15.62,15.9,7342000,0
+SLV.US,D,20080124,000000,16.39,16.39,16.02,16.3,9831000,0
+SLV.US,D,20080125,000000,16.34,16.4,16.18,16.3,5278000,0
+SLV.US,D,20080128,000000,16.38,16.61,16.31,16.55,8722000,0
+SLV.US,D,20080129,000000,16.59,16.65,16.39,16.53,7336000,0
+SLV.US,D,20080130,000000,16.57,16.8,16.47,16.68,7391000,0
+SLV.US,D,20080131,000000,16.68,16.9,16.56,16.82,7924000,0
+SLV.US,D,20080201,000000,17.03,17.04,16.53,16.62,14471000,0
+SLV.US,D,20080204,000000,16.38,16.65,16.25,16.52,5135000,0
+SLV.US,D,20080205,000000,16.26,16.39,16.11,16.17,5955000,0
+SLV.US,D,20080206,000000,16.48,16.51,16.33,16.38,3613000,0
+SLV.US,D,20080207,000000,16.52,16.7,16.43,16.67,5826000,0
+SLV.US,D,20080208,000000,16.79,17.03,16.79,17.03,7492000,0
+SLV.US,D,20080211,000000,17.11,17.4,16.98,17.4,7923000,0
+SLV.US,D,20080212,000000,17.39,17.45,16.98,17.03,7378000,0
+SLV.US,D,20080213,000000,16.91,17.24,16.87,17.13,4654000,0
+SLV.US,D,20080214,000000,17.1,17.29,17.03,17.09,5359000,0
+SLV.US,D,20080215,000000,17.34,17.34,16.8,16.95,4681000,0
+SLV.US,D,20080219,000000,17.27,17.45,17.21,17.38,5627000,0
+SLV.US,D,20080220,000000,17.2,17.7,17.16,17.7,6876000,0
+SLV.US,D,20080221,000000,17.76,17.92,17.63,17.7,10583000,0
+SLV.US,D,20080222,000000,17.83,18.02,17.6,17.92,7159000,0
+SLV.US,D,20080225,000000,18.01,18.01,17.73,17.99,8992000,0
+SLV.US,D,20080226,000000,18.09,18.73,18.02,18.6,8300000,0
+SLV.US,D,20080227,000000,19.09,19.19,18.74,19.13,12190000,0
+SLV.US,D,20080228,000000,19.23,19.7,19.09,19.67,15289000,0
+SLV.US,D,20080229,000000,19.65,19.72,19.32,19.67,13613000,0
+SLV.US,D,20080303,000000,20.22,20.44,19.88,20.16,16658000,0
+SLV.US,D,20080304,000000,20.21,20.35,19.36,19.62,21996000,0
+SLV.US,D,20080305,000000,19.87,20.68,19.83,20.62,18692000,0
+SLV.US,D,20080306,000000,20.62,20.62,19.67,20.07,18643000,0
+SLV.US,D,20080307,000000,20.04,20.36,19.68,20.04,15772000,0
+SLV.US,D,20080310,000000,19.32,19.73,19.11,19.48,18259310,0
+SLV.US,D,20080311,000000,19.77,19.88,19.16,19.52,12404170,0
+SLV.US,D,20080312,000000,19.69,20.04,19.57,19.97,11604860,0
+SLV.US,D,20080313,000000,20.52,20.7,20.11,20.41,18466820,0
+SLV.US,D,20080314,000000,20.38,20.73,20.27,20.42,10931870,0
+SLV.US,D,20080317,000000,20.1,20.53,19.5,19.98,18705340,0
+SLV.US,D,20080318,000000,20.02,20.16,19.35,19.38,16150790,0
+SLV.US,D,20080319,000000,19.19,19.2,18,18.25,30945040,0
+SLV.US,D,20080320,000000,17,17.28,16.51,16.7,31677740,0
+SLV.US,D,20080324,000000,16.77,17.07,16.67,16.79,14537140,0
+SLV.US,D,20080325,000000,17.32,17.78,17.18,17.77,15951370,0
+SLV.US,D,20080326,000000,17.75,18.28,17.69,18.23,18016180,0
+SLV.US,D,20080327,000000,18.02,18.48,17.91,18.32,8937850,0
+SLV.US,D,20080328,000000,17.69,17.87,17.5,17.75,9808750,0
+SLV.US,D,20080331,000000,17.96,18,16.9,17.04,15954860,0
+SLV.US,D,20080401,000000,16.49,16.81,16.17,16.6,20757810,0
+SLV.US,D,20080402,000000,16.64,17.3,16.64,17.25,11218180,0
+SLV.US,D,20080403,000000,17.03,17.4,16.78,17.23,12183210,0
+SLV.US,D,20080404,000000,17.32,17.66,17.27,17.61,7541980,0
+SLV.US,D,20080407,000000,17.83,18.09,17.79,17.95,10283290,0
+SLV.US,D,20080408,000000,17.45,17.59,17.39,17.51,7219400,0
+SLV.US,D,20080409,000000,17.69,18.22,17.67,18.02,7931490,0
+SLV.US,D,20080410,000000,17.99,18.07,17.65,17.81,6914860,0
+SLV.US,D,20080411,000000,17.7,17.81,17.31,17.58,4516890,0
+SLV.US,D,20080414,000000,17.5,17.73,17.49,17.52,4694210,0
+SLV.US,D,20080415,000000,17.58,17.72,17.53,17.68,7487130,0
+SLV.US,D,20080416,000000,18.2,18.38,18.04,18.15,9419230,0
+SLV.US,D,20080417,000000,18.29,18.39,18,18.01,6846860,0
+SLV.US,D,20080418,000000,17.4,17.79,17.33,17.67,6411680,0
+SLV.US,D,20080421,000000,17.48,17.54,17.12,17.27,9793720,0
+SLV.US,D,20080422,000000,17.36,17.78,17.32,17.48,11310930,0
+SLV.US,D,20080423,000000,16.97,17.22,16.81,17,9673400,0
+SLV.US,D,20080424,000000,16.64,16.81,16.5,16.55,11904490,0
+SLV.US,D,20080425,000000,16.69,16.75,16.5,16.68,8033720,0
+SLV.US,D,20080428,000000,16.71,17,16.65,16.84,10328210,0
+SLV.US,D,20080429,000000,16.45,16.54,16.34,16.38,13866810,0
+SLV.US,D,20080430,000000,16.5,16.74,16.37,16.72,16598260,0
+SLV.US,D,20080501,000000,16.27,16.28,15.84,15.99,12274090,0
+SLV.US,D,20080502,000000,16.1,16.38,16.09,16.26,8163260,0
+SLV.US,D,20080505,000000,16.59,16.66,16.45,16.57,5059450,0
+SLV.US,D,20080506,000000,16.59,16.84,16.57,16.73,12752250,0
+SLV.US,D,20080507,000000,16.43,16.57,16.34,16.5,4897830,0
+SLV.US,D,20080508,000000,16.67,16.81,16.63,16.7,7543030,0
+SLV.US,D,20080509,000000,16.68,16.75,16.31,16.66,10421320,0
+SLV.US,D,20080512,000000,16.76,17.16,16.71,17,6890870,0
+SLV.US,D,20080513,000000,16.6,16.73,16.38,16.55,6995950,0
+SLV.US,D,20080514,000000,16.68,16.69,16.35,16.37,8034500,0
+SLV.US,D,20080515,000000,16.76,16.79,16.38,16.55,8871400,0
+SLV.US,D,20080516,000000,16.76,16.89,16.68,16.75,12023510,0
+SLV.US,D,20080519,000000,16.88,16.88,16.67,16.82,6117180,0
+SLV.US,D,20080520,000000,16.91,17.56,16.9,17.5,11810970,0
+SLV.US,D,20080521,000000,17.46,17.95,17.44,17.86,9282540,0
+SLV.US,D,20080522,000000,17.7,17.93,17.64,17.78,8886210,0
+SLV.US,D,20080523,000000,17.98,18.11,17.8,18.02,4879710,0
+SLV.US,D,20080527,000000,17.63,17.65,17.21,17.26,7615310,0
+SLV.US,D,20080528,000000,17.16,17.46,17.11,17.27,4685700,0
+SLV.US,D,20080529,000000,16.72,16.94,16.33,16.48,11406290,0
+SLV.US,D,20080530,000000,16.64,16.77,16.55,16.67,5081830,0
+SLV.US,D,20080602,000000,16.49,16.81,16.46,16.64,4519830,0
+SLV.US,D,20080603,000000,16.38,16.71,16.33,16.59,5142090,0
+SLV.US,D,20080604,000000,16.5,16.76,16.43,16.64,4106810,0
+SLV.US,D,20080605,000000,16.72,17.02,16.68,16.97,7060270,0
+SLV.US,D,20080606,000000,17.15,17.41,17.05,17.4,11169380,0
+SLV.US,D,20080609,000000,17.15,17.29,16.93,16.94,6299860,0
+SLV.US,D,20080610,000000,16.71,16.8,16.35,16.44,8045310,0
+SLV.US,D,20080611,000000,16.62,16.76,16.57,16.7,5747300,0
+SLV.US,D,20080612,000000,16.29,16.42,16.14,16.35,6793860,0
+SLV.US,D,20080613,000000,16.33,16.44,16.26,16.33,6551690,0
+SLV.US,D,20080616,000000,17.21,17.25,16.95,16.95,8539920,0
+SLV.US,D,20080617,000000,16.74,17.04,16.73,16.9,3759920,0
+SLV.US,D,20080618,000000,17.17,17.27,17,17.19,5291480,0
+SLV.US,D,20080619,000000,17.43,17.47,17.13,17.15,4220230,0
+SLV.US,D,20080620,000000,17.25,17.36,17.19,17.2,2709360,0
+SLV.US,D,20080623,000000,16.5,16.68,16.45,16.63,10343950,0
+SLV.US,D,20080624,000000,16.58,16.74,16.45,16.49,4271490,0
+SLV.US,D,20080625,000000,16.58,16.63,16.31,16.63,6748610,0
+SLV.US,D,20080626,000000,17.06,17.19,16.94,17.02,6335190,0
+SLV.US,D,20080627,000000,17.24,17.49,17.16,17.33,9589190,0
+SLV.US,D,20080630,000000,17.46,17.46,17.02,17.26,6082810,0
+SLV.US,D,20080701,000000,17.72,18.02,17.6,17.9,9339920,0
+SLV.US,D,20080702,000000,17.87,18.21,17.83,18.21,8099170,0
+SLV.US,D,20080703,000000,17.93,18.09,17.88,18,6193840,0
+SLV.US,D,20080707,000000,17.71,17.86,17.37,17.6,11171180,0
+SLV.US,D,20080708,000000,17.49,17.72,17.32,17.66,7646900,0
+SLV.US,D,20080709,000000,17.8,17.96,17.73,17.95,4780350,0
+SLV.US,D,20080710,000000,18.03,18.15,17.95,18.12,7384980,0
+SLV.US,D,20080711,000000,18.55,18.71,18.43,18.64,11227710,0
+SLV.US,D,20080714,000000,18.71,19.03,18.63,18.93,11719970,0
+SLV.US,D,20080715,000000,19.02,19.17,18.36,18.7,18067690,0
+SLV.US,D,20080716,000000,18.78,18.88,18.42,18.55,8988500,0
+SLV.US,D,20080717,000000,18.58,18.95,18.13,18.32,12963770,0
+SLV.US,D,20080718,000000,18.11,18.27,17.86,17.97,6924820,0
+SLV.US,D,20080721,000000,18.15,18.27,18.05,18.23,6466930,0
+SLV.US,D,20080722,000000,18.37,18.4,17.66,17.76,10093430,0
+SLV.US,D,20080723,000000,17.6,17.64,17.09,17.19,14818150,0
+SLV.US,D,20080724,000000,17.3,17.39,16.93,17.26,4347419,0
+SLV.US,D,20080725,000000,17.11,17.29,16.87,17.25,3697645,0
+SLV.US,D,20080728,000000,17.24,17.37,17.07,17.36,2706724,0
+SLV.US,D,20080729,000000,17.2,17.21,16.89,17.19,2891256,0
+SLV.US,D,20080730,000000,16.82,17.42,16.63,17.36,5148346,0
+SLV.US,D,20080731,000000,17.63,17.68,17.43,17.53,2272103,0
+SLV.US,D,20080801,000000,17.26,17.55,17.2,17.28,2315454,0
+SLV.US,D,20080804,000000,17.1,17.26,16.71,16.74,4818280,0
+SLV.US,D,20080805,000000,16.56,16.67,16.2,16.22,11275778,0
+SLV.US,D,20080806,000000,16.45,16.45,16.23,16.37,2220673,0
+SLV.US,D,20080807,000000,16.4,16.41,15.86,16.07,4449886,0
+SLV.US,D,20080808,000000,15.37,15.46,15.08,15.19,8273580,0
+SLV.US,D,20080811,000000,15.19,15.24,14.36,14.4,9290163,0
+SLV.US,D,20080812,000000,14.49,14.6,14.25,14.4,5363060,0
+SLV.US,D,20080813,000000,14.35,14.79,14.3,14.79,7374349,0
+SLV.US,D,20080814,000000,14.36,14.41,13.97,14.06,6392739,0
+SLV.US,D,20080815,000000,13.02,13.16,12.61,12.7,20581891,0
+SLV.US,D,20080818,000000,12.95,13.13,12.92,12.93,8968267,0
+SLV.US,D,20080819,000000,12.77,13.24,12.68,13.09,13134220,0
+SLV.US,D,20080820,000000,13.05,13.18,12.67,13.18,7328020,0
+SLV.US,D,20080821,000000,13.58,13.75,13.41,13.69,8110789,0
+SLV.US,D,20080822,000000,13.35,13.53,13.09,13.26,5913681,0
+SLV.US,D,20080825,000000,13.37,13.43,13.18,13.33,3743231,0
+SLV.US,D,20080826,000000,13.32,13.59,13.32,13.45,3704869,0
+SLV.US,D,20080827,000000,13.43,13.5,13.28,13.35,3205227,0
+SLV.US,D,20080828,000000,13.79,13.8,13.35,13.55,3776587,0
+SLV.US,D,20080829,000000,13.62,13.64,13.37,13.37,2431040,0
+SLV.US,D,20080902,000000,12.46,13.07,12.34,12.94,6497180,0
+SLV.US,D,20080903,000000,12.75,12.85,12.54,12.75,4016432,0
+SLV.US,D,20080904,000000,12.87,12.91,12.47,12.63,4269013,0
+SLV.US,D,20080905,000000,12.79,12.82,11.93,12.03,8567682,0
+SLV.US,D,20080908,000000,12.35,12.44,11.75,11.95,5574952,0
+SLV.US,D,20080909,000000,11.84,11.84,11.14,11.18,8801500,0
+SLV.US,D,20080910,000000,11.36,11.4,10.57,10.6,18520832,0
+SLV.US,D,20080911,000000,10.6,10.63,10.15,10.32,13044307,0
+SLV.US,D,20080912,000000,10.58,10.8,10.43,10.75,10392024,0
+SLV.US,D,20080915,000000,10.82,11.03,10.61,10.95,8564986,0
+SLV.US,D,20080916,000000,10.54,10.58,10.28,10.4,9450342,0
+SLV.US,D,20080917,000000,10.74,12,10.7,11.9,20616892,0
+SLV.US,D,20080918,000000,12.33,12.86,11.55,11.89,23217021,0
+SLV.US,D,20080919,000000,12.46,12.52,11.97,12.46,7589727,0
+SLV.US,D,20080922,000000,12.91,13.5,12.89,13.35,14205998,0
+SLV.US,D,20080923,000000,13.31,13.62,12.83,13.18,10342230,0
+SLV.US,D,20080924,000000,13.42,13.5,13.01,13.09,5000133,0
+SLV.US,D,20080925,000000,13.32,13.62,12.87,13.03,9986155,0
+SLV.US,D,20080926,000000,13.14,13.54,13.07,13.15,6239168,0
+SLV.US,D,20080929,000000,12.75,13.37,12.65,12.95,10712255,0
+SLV.US,D,20080930,000000,12.43,12.44,11.6,11.85,10237653,0
+SLV.US,D,20081001,000000,12.16,12.83,12.15,12.33,5643008,0
+SLV.US,D,20081002,000000,11.76,11.82,10.7,10.8,12592104,0
+SLV.US,D,20081003,000000,10.94,11.6,10.9,10.99,6748084,0
+SLV.US,D,20081006,000000,11.25,11.31,10.75,10.75,8924629,0
+SLV.US,D,20081007,000000,11.55,11.6,11.09,11.38,5690372,0
+SLV.US,D,20081008,000000,11.82,11.89,11.45,11.51,7534132,0
+SLV.US,D,20081009,000000,11.51,11.98,11.5,11.95,4570029,0
+SLV.US,D,20081010,000000,11.39,11.7,9.27,9.8,24744242,0
+SLV.US,D,20081013,000000,10.56,10.75,10.21,10.59,6391699,0
+SLV.US,D,20081014,000000,10.77,10.94,10.59,10.86,4941780,0
+SLV.US,D,20081015,000000,10.28,10.49,9.91,10.27,7344933,0
+SLV.US,D,20081016,000000,10,10.05,9.09,9.6,11013286,0
+SLV.US,D,20081017,000000,9.25,9.4,9,9.23,6395135,0
+SLV.US,D,20081020,000000,9.48,9.79,9.4,9.77,4594391,0
+SLV.US,D,20081021,000000,9.7,10.1,9.61,9.98,5340073,0
+SLV.US,D,20081022,000000,9.76,9.85,9.27,9.45,7349332,0
+SLV.US,D,20081023,000000,9.23,9.78,8.82,9.38,8482234,0
+SLV.US,D,20081024,000000,8.71,9.49,8.66,9.13,7269683,0
+SLV.US,D,20081027,000000,8.85,9.16,8.76,8.85,4746202,0
+SLV.US,D,20081028,000000,8.95,9.05,8.45,9.05,5749395,0
+SLV.US,D,20081029,000000,9.6,10.06,9.48,9.67,8158786,0
+SLV.US,D,20081030,000000,9.89,9.99,9.45,9.68,4406698,0
+SLV.US,D,20081031,000000,9.54,9.86,9.43,9.58,4592125,0
+SLV.US,D,20081103,000000,9.71,9.88,9.58,9.62,2863021,0
+SLV.US,D,20081104,000000,10.14,10.41,9.93,10.12,5959343,0
+SLV.US,D,20081105,000000,10.15,10.46,10.01,10.21,5459628,0
+SLV.US,D,20081106,000000,10.58,10.67,9.76,9.9,5054246,0
+SLV.US,D,20081107,000000,9.97,10.07,9.82,9.94,2395775,0
+SLV.US,D,20081110,000000,10.34,10.41,9.96,10.06,3370074,0
+SLV.US,D,20081111,000000,9.86,9.89,9.44,9.64,3250871,0
+SLV.US,D,20081112,000000,9.48,9.57,9.15,9.17,3802603,0
+SLV.US,D,20081113,000000,9.12,9.31,8.69,9.3,5709166,0
+SLV.US,D,20081114,000000,9.5,9.54,9.31,9.36,3135462,0
+SLV.US,D,20081117,000000,9.25,9.41,9.15,9.18,3655582,0
+SLV.US,D,20081118,000000,9.17,9.64,9.17,9.48,4055130,0
+SLV.US,D,20081119,000000,9.47,9.75,9.1,9.1,4132357,0
+SLV.US,D,20081120,000000,9.1,9.13,8.71,8.86,4603726,0
+SLV.US,D,20081121,000000,9.35,9.55,9.16,9.52,7800228,0
+SLV.US,D,20081124,000000,10.1,10.55,10.07,10.43,7198647,0
+SLV.US,D,20081125,000000,10.29,10.38,9.91,10.19,3681993,0
+SLV.US,D,20081126,000000,10.25,10.34,10.05,10.19,3200020,0
+SLV.US,D,20081128,000000,10.1,10.23,10.01,10.23,2361263,0
+SLV.US,D,20081201,000000,9.27,9.33,9.14,9.18,5478294,0
+SLV.US,D,20081202,000000,9.47,9.59,9.31,9.49,4626636,0
+SLV.US,D,20081203,000000,9.3,9.62,9.3,9.51,2421415,0
+SLV.US,D,20081204,000000,9.3,9.58,9.29,9.38,2336127,0
+SLV.US,D,20081205,000000,9.2,9.4,9.02,9.4,3183150,0
+SLV.US,D,20081208,000000,9.99,10.23,9.8,9.89,4888233,0
+SLV.US,D,20081209,000000,9.65,9.85,9.58,9.7,3857012,0
+SLV.US,D,20081210,000000,10.02,10.16,9.9,10.12,4997144,0
+SLV.US,D,20081211,000000,10.31,10.39,10.18,10.2,4826057,0
+SLV.US,D,20081212,000000,9.97,10.25,9.96,10.14,3220794,0
+SLV.US,D,20081215,000000,10.23,10.61,10.15,10.55,5709351,0
+SLV.US,D,20081216,000000,10.51,11.06,10.43,11.03,8576732,0
+SLV.US,D,20081217,000000,11.06,11.48,11.03,11.29,11513420,0
+SLV.US,D,20081218,000000,11.03,11.08,10.81,10.84,6907637,0
+SLV.US,D,20081219,000000,10.7,10.86,10.65,10.67,5255402,0
+SLV.US,D,20081222,000000,10.84,10.85,10.62,10.73,3615658,0
+SLV.US,D,20081223,000000,10.52,10.59,10,10.16,4663994,0
+SLV.US,D,20081224,000000,10.18,10.3,10.18,10.28,1732863,0
+SLV.US,D,20081226,000000,10.25,10.64,10.18,10.64,3598744,0
+SLV.US,D,20081229,000000,10.98,11.04,10.62,10.77,7265025,0
+SLV.US,D,20081230,000000,10.8,11,10.7,10.82,4835293,0
+SLV.US,D,20081231,000000,10.72,11.28,10.63,11.2,5710886,0
+SLV.US,D,20090102,000000,11.07,11.43,11.04,11.41,6438605,0
+SLV.US,D,20090105,000000,10.67,11.15,10.66,11.11,10781353,0
+SLV.US,D,20090106,000000,11.03,11.4,10.97,11.34,6884464,0
+SLV.US,D,20090107,000000,11.13,11.17,10.76,10.86,9936160,0
+SLV.US,D,20090108,000000,11.03,11.09,10.91,10.99,9007185,0
+SLV.US,D,20090109,000000,10.92,11.47,10.85,11.1,8502326,0
+SLV.US,D,20090112,000000,10.84,10.93,10.42,10.5,8512579,0
+SLV.US,D,20090113,000000,10.42,10.73,10.42,10.6,11173975,0
+SLV.US,D,20090114,000000,10.37,10.52,10.21,10.45,7126790,0
+SLV.US,D,20090115,000000,10.4,10.53,10.2,10.49,4703714,0
+SLV.US,D,20090116,000000,10.88,11.16,10.82,11.11,6303116,0
+SLV.US,D,20090120,000000,11.14,11.26,10.99,11.09,5969585,0
+SLV.US,D,20090121,000000,11.24,11.29,10.92,11.18,4822836,0
+SLV.US,D,20090122,000000,11.25,11.37,11.21,11.33,4699868,0
+SLV.US,D,20090123,000000,11.45,11.95,11.14,11.85,16671754,0
+SLV.US,D,20090126,000000,11.99,12.16,11.9,11.9,14359171,0
+SLV.US,D,20090127,000000,11.85,12.08,11.79,11.85,6534220,0
+SLV.US,D,20090128,000000,11.95,12.03,11.75,11.86,5351090,0
+SLV.US,D,20090129,000000,11.7,12.29,11.65,12.26,9460860,0
+SLV.US,D,20090130,000000,12.36,12.53,12.18,12.52,11989943,0
+SLV.US,D,20090202,000000,12.28,12.42,12.2,12.21,6994982,0
+SLV.US,D,20090203,000000,12.18,12.32,12.02,12.32,7188490,0
+SLV.US,D,20090204,000000,12.38,12.45,12.3,12.42,5680441,0
+SLV.US,D,20090205,000000,12.69,12.8,12.55,12.75,9714765,0
+SLV.US,D,20090206,000000,12.8,13.04,12.78,12.91,8382452,0
+SLV.US,D,20090209,000000,12.86,12.89,12.65,12.72,6693713,0
+SLV.US,D,20090210,000000,13,13.06,12.91,12.98,8246687,0
+SLV.US,D,20090211,000000,13.16,13.52,13.11,13.34,12306475,0
+SLV.US,D,20090212,000000,13.31,13.42,13.22,13.33,9435534,0
+SLV.US,D,20090213,000000,13.18,13.55,13.13,13.54,9895565,0
+SLV.US,D,20090217,000000,13.85,14.05,13.8,13.99,26705963,0
+SLV.US,D,20090218,000000,13.99,14.24,13.92,14.17,21364576,0
+SLV.US,D,20090219,000000,13.93,13.96,13.71,13.89,18684497,0
+SLV.US,D,20090220,000000,14.3,14.44,14.19,14.25,16630579,0
+SLV.US,D,20090223,000000,14.03,14.45,13.92,14.34,16855859,0
+SLV.US,D,20090224,000000,14.34,14.34,13.51,13.61,26832196,0
+SLV.US,D,20090225,000000,13.68,13.96,13.41,13.49,18944945,0
+SLV.US,D,20090226,000000,13.29,13.29,12.76,12.97,29549097,0
+SLV.US,D,20090227,000000,13.11,13.19,12.65,12.88,13165170,0
+SLV.US,D,20090302,000000,12.98,13.02,12.52,12.77,21690124,0
+SLV.US,D,20090303,000000,12.55,12.66,12.26,12.65,17107770,0
+SLV.US,D,20090304,000000,12.9,12.94,12.63,12.78,11956846,0
+SLV.US,D,20090305,000000,12.89,13.16,12.74,13.15,16978575,0
+SLV.US,D,20090306,000000,13.15,13.44,13.11,13.18,15279941,0
+SLV.US,D,20090309,000000,13.24,13.25,12.61,12.77,12169279,0
+SLV.US,D,20090310,000000,12.58,12.63,12.31,12.45,11243132,0
+SLV.US,D,20090311,000000,12.53,12.73,12.42,12.59,8452331,0
+SLV.US,D,20090312,000000,12.7,12.91,12.65,12.79,6726137,0
+SLV.US,D,20090313,000000,13.02,13.09,12.86,13.05,6917358,0
+SLV.US,D,20090316,000000,12.79,12.81,12.61,12.79,6298154,0
+SLV.US,D,20090317,000000,12.73,12.76,12.49,12.6,6527140,0
+SLV.US,D,20090318,000000,12.38,12.86,11.75,12.77,28434627,0
+SLV.US,D,20090319,000000,13.15,13.51,13.12,13.42,21532036,0
+SLV.US,D,20090320,000000,13.39,13.69,13.34,13.61,11690002,0
+SLV.US,D,20090323,000000,13.6,13.73,13.46,13.46,10192840,0
+SLV.US,D,20090324,000000,13.28,13.33,13.1,13.25,9775630,0
+SLV.US,D,20090325,000000,13.08,13.44,12.97,13.35,12484053,0
+SLV.US,D,20090326,000000,13.48,13.59,13.35,13.35,7023226,0
+SLV.US,D,20090327,000000,13.12,13.21,13.08,13.15,5840060,0
+SLV.US,D,20090330,000000,12.91,13.16,12.81,12.85,9267623,0
+SLV.US,D,20090331,000000,13.03,13.03,12.41,12.79,9994364,0
+SLV.US,D,20090401,000000,12.92,12.93,12.7,12.84,4746863,0
+SLV.US,D,20090402,000000,12.5,13,12.42,12.77,9795412,0
+SLV.US,D,20090403,000000,12.69,12.75,12.53,12.6,6953108,0
+SLV.US,D,20090406,000000,12.17,12.2,11.94,11.94,11698882,0
+SLV.US,D,20090407,000000,12,12.2,12,12.07,7281157,0
+SLV.US,D,20090408,000000,12.22,12.26,12.01,12.14,8932496,0
+SLV.US,D,20090409,000000,12.04,12.26,12,12.17,4171274,0
+SLV.US,D,20090413,000000,12.62,12.68,12.52,12.57,6665840,0
+SLV.US,D,20090414,000000,12.55,12.65,12.41,12.54,4727477,0
+SLV.US,D,20090415,000000,12.6,12.67,12.53,12.55,5903518,0
+SLV.US,D,20090416,000000,12.44,12.46,11.99,12.06,11331659,0
+SLV.US,D,20090417,000000,11.85,11.88,11.64,11.68,10877800,0
+SLV.US,D,20090420,000000,11.9,12.01,11.87,11.89,7194564,0
+SLV.US,D,20090421,000000,12,12.02,11.72,11.86,5461002,0
+SLV.US,D,20090422,000000,11.99,12.19,11.94,12.13,5045016,0
+SLV.US,D,20090423,000000,12.19,12.7,12.16,12.54,7722006,0
+SLV.US,D,20090424,000000,12.72,12.81,12.59,12.67,6905863,0
+SLV.US,D,20090427,000000,12.84,12.88,12.61,12.66,6021504,0
+SLV.US,D,20090428,000000,12.27,12.34,12.19,12.3,3962950,0
+SLV.US,D,20090429,000000,12.46,12.63,12.41,12.55,6446058,0
+SLV.US,D,20090430,000000,12.18,12.3,12.02,12.21,5622492,0
+SLV.US,D,20090501,000000,12.14,12.45,12.1,12.31,4395051,0
+SLV.US,D,20090504,000000,12.41,12.97,12.41,12.83,9511320,0
+SLV.US,D,20090505,000000,13.3,13.34,13.04,13.14,13872730,0
+SLV.US,D,20090506,000000,13.52,13.64,13.46,13.52,9550129,0
+SLV.US,D,20090507,000000,13.75,13.89,13.48,13.6,8210661,0
+SLV.US,D,20090508,000000,13.72,13.81,13.6,13.79,5667057,0
+SLV.US,D,20090511,000000,13.64,13.79,13.62,13.74,4446886,0
+SLV.US,D,20090512,000000,14,14.06,13.89,14.02,7750445,0
+SLV.US,D,20090513,000000,13.73,14.01,13.69,13.81,9143083,0
+SLV.US,D,20090514,000000,13.75,13.89,13.65,13.85,4254915,0
+SLV.US,D,20090515,000000,13.71,13.99,13.69,13.77,5798586,0
+SLV.US,D,20090518,000000,13.67,13.71,13.42,13.58,7047813,0
+SLV.US,D,20090519,000000,13.75,14.09,13.73,13.98,7034044,0
+SLV.US,D,20090520,000000,14.05,14.18,14,14.1,11131317,0
+SLV.US,D,20090521,000000,13.98,14.34,13.88,14.34,9357863,0
+SLV.US,D,20090522,000000,14.55,14.56,14.41,14.5,9629813,0
+SLV.US,D,20090526,000000,14.22,14.46,14.2,14.42,7111505,0
+SLV.US,D,20090527,000000,14.41,14.79,14.35,14.58,10363919,0
+SLV.US,D,20090528,000000,14.93,15.05,14.81,14.93,10854825,0
+SLV.US,D,20090529,000000,15.24,15.48,15.15,15.47,21368092,0
+SLV.US,D,20090601,000000,15.59,15.65,15.3,15.35,13004949,0
+SLV.US,D,20090602,000000,15.5,15.78,15.49,15.75,11835997,0
+SLV.US,D,20090603,000000,15.58,15.66,15.01,15.14,19153853,0
+SLV.US,D,20090604,000000,15.19,15.71,15.18,15.63,12430708,0
+SLV.US,D,20090605,000000,15,15.33,14.93,15.01,17544413,0
+SLV.US,D,20090608,000000,14.72,14.8,14.51,14.76,15991584,0
+SLV.US,D,20090609,000000,15.02,15.07,14.85,15.03,9436298,0
+SLV.US,D,20090610,000000,15.18,15.19,14.81,15.01,9563406,0
+SLV.US,D,20090611,000000,14.86,15.32,14.84,15.13,7843844,0
+SLV.US,D,20090612,000000,14.7,14.86,14.58,14.63,8113518,0
+SLV.US,D,20090615,000000,14.19,14.21,13.82,13.83,21661072,0
+SLV.US,D,20090616,000000,14.01,14.08,13.88,13.99,8993979,0
+SLV.US,D,20090617,000000,13.94,14.15,13.83,14.12,7726976,0
+SLV.US,D,20090618,000000,14.01,14.11,13.93,13.97,7281542,0
+SLV.US,D,20090619,000000,14.07,14.17,13.93,13.99,8423366,0
+SLV.US,D,20090622,000000,13.61,13.7,13.48,13.54,15928678,0
+SLV.US,D,20090623,000000,13.64,13.69,13.43,13.62,7878775,0
+SLV.US,D,20090624,000000,13.82,13.9,13.59,13.68,7258182,0
+SLV.US,D,20090625,000000,13.8,13.86,13.73,13.81,5608187,0
+SLV.US,D,20090626,000000,14.03,14.04,13.86,13.9,6661698,0
+SLV.US,D,20090629,000000,13.77,13.79,13.65,13.66,7672818,0
+SLV.US,D,20090630,000000,13.75,13.78,13.27,13.38,8973123,0
+SLV.US,D,20090701,000000,13.58,13.65,13.48,13.55,6506228,0
+SLV.US,D,20090702,000000,13.22,13.23,13.14,13.16,8256377,0
+SLV.US,D,20090706,000000,12.85,13.1,12.81,13.1,6921431,0
+SLV.US,D,20090707,000000,12.98,13.04,12.88,12.89,7235679,0
+SLV.US,D,20090708,000000,12.74,12.78,12.55,12.69,9121338,0
+SLV.US,D,20090709,000000,12.62,12.85,12.58,12.67,5806197,0
+SLV.US,D,20090710,000000,12.42,12.5,12.34,12.5,8372677,0
+SLV.US,D,20090713,000000,12.35,12.66,12.27,12.66,9497885,0
+SLV.US,D,20090714,000000,12.73,12.81,12.67,12.72,8605346,0
+SLV.US,D,20090715,000000,13.07,13.11,13,13.06,10018058,0
+SLV.US,D,20090716,000000,13.01,13.14,13,13.09,5611820,0
+SLV.US,D,20090717,000000,13.2,13.29,13.17,13.17,4724437,0
+SLV.US,D,20090720,000000,13.5,13.53,13.39,13.45,7807307,0
+SLV.US,D,20090721,000000,13.46,13.47,13.26,13.33,5991910,0
+SLV.US,D,20090722,000000,13.22,13.55,13.21,13.45,6534679,0
+SLV.US,D,20090723,000000,13.45,13.66,13.44,13.52,7810188,0
+SLV.US,D,20090724,000000,13.6,13.69,13.54,13.66,3931942,0
+SLV.US,D,20090727,000000,13.86,13.88,13.74,13.84,5099586,0
+SLV.US,D,20090728,000000,13.66,13.7,13.39,13.52,5557644,0
+SLV.US,D,20090729,000000,13.39,13.41,12.97,13.12,6993089,0
+SLV.US,D,20090730,000000,13.24,13.38,13.18,13.25,4998942,0
+SLV.US,D,20090731,000000,13.26,13.76,13.23,13.7,8537235,0
+SLV.US,D,20090803,000000,14.17,14.24,14,14.03,9966945,0
+SLV.US,D,20090804,000000,14.18,14.54,14.11,14.35,9103578,0
+SLV.US,D,20090805,000000,14.6,14.6,14.38,14.52,9835402,0
+SLV.US,D,20090806,000000,14.72,14.75,14.19,14.32,14045582,0
+SLV.US,D,20090807,000000,14.58,14.65,14.33,14.39,10907298,0
+SLV.US,D,20090810,000000,14.2,14.29,14.08,14.15,4728102,0
+SLV.US,D,20090811,000000,14.06,14.16,14.01,14.09,5383312,0
+SLV.US,D,20090812,000000,14.04,14.38,14.03,14.34,5731147,0
+SLV.US,D,20090813,000000,14.63,14.8,14.54,14.79,8783729,0
+SLV.US,D,20090814,000000,14.77,14.78,14.35,14.43,8385794,0
+SLV.US,D,20090817,000000,13.83,13.84,13.59,13.75,10287739,0
+SLV.US,D,20090818,000000,13.67,13.82,13.64,13.72,6567241,0
+SLV.US,D,20090819,000000,13.38,13.74,13.33,13.57,7403438,0
+SLV.US,D,20090820,000000,13.61,13.73,13.6,13.7,3812174,0
+SLV.US,D,20090821,000000,13.97,14.04,13.87,13.92,6145756,0
+SLV.US,D,20090824,000000,14.19,14.24,13.83,13.9,5797570,0
+SLV.US,D,20090825,000000,14.09,14.2,13.98,14.04,4623374,0
+SLV.US,D,20090826,000000,14.05,14.1,13.94,14.09,3440408,0
+SLV.US,D,20090827,000000,14.07,14.11,13.83,14.08,4910324,0
+SLV.US,D,20090828,000000,14.51,14.62,14.45,14.5,12937658,0
+SLV.US,D,20090831,000000,14.38,14.67,14.34,14.62,6357379,0
+SLV.US,D,20090901,000000,14.57,14.86,14.45,14.76,8153942,0
+SLV.US,D,20090902,000000,14.78,15.23,14.61,15.22,16434597,0
+SLV.US,D,20090903,000000,15.49,16.02,15.42,15.87,27303945,0
+SLV.US,D,20090904,000000,15.73,16.08,15.57,15.97,12454546,0
+SLV.US,D,20090908,000000,16.45,16.5,16.09,16.15,16659281,0
+SLV.US,D,20090909,000000,16.26,16.43,15.98,16.06,13854733,0
+SLV.US,D,20090910,000000,16.02,16.42,16,16.41,10956188,0
+SLV.US,D,20090911,000000,16.64,16.69,16.34,16.5,12924762,0
+SLV.US,D,20090914,000000,16.31,16.4,16.21,16.31,7228122,0
+SLV.US,D,20090915,000000,16.3,16.78,16.29,16.78,9479915,0
+SLV.US,D,20090916,000000,17.05,17.19,16.95,17.14,12847771,0
+SLV.US,D,20090917,000000,17.11,17.26,16.89,16.95,10812389,0
+SLV.US,D,20090918,000000,16.93,16.96,16.68,16.7,14303097,0
+SLV.US,D,20090921,000000,16.45,16.66,16.35,16.54,12256070,0
+SLV.US,D,20090922,000000,16.94,16.95,16.78,16.88,6785365,0
+SLV.US,D,20090923,000000,16.68,16.8,16.4,16.54,8817684,0
+SLV.US,D,20090924,000000,16.56,16.59,15.88,15.99,16308757,0
+SLV.US,D,20090925,000000,15.78,15.94,15.72,15.74,8774045,0
+SLV.US,D,20090928,000000,15.73,16.03,15.73,15.91,5762930,0
+SLV.US,D,20090929,000000,15.88,15.96,15.78,15.89,4864248,0
+SLV.US,D,20090930,000000,16.12,16.41,15.95,16.38,9303720,0
+SLV.US,D,20091001,000000,16.39,16.44,16.04,16.04,7786021,0
+SLV.US,D,20091002,000000,15.82,16.19,15.78,15.82,8838019,0
+SLV.US,D,20091005,000000,15.94,16.39,15.87,16.38,7011271,0
+SLV.US,D,20091006,000000,16.84,17.13,16.82,17.08,15556692,0
+SLV.US,D,20091007,000000,17.09,17.28,17,17.25,11125464,0
+SLV.US,D,20091008,000000,17.33,17.62,17.22,17.52,15327983,0
+SLV.US,D,20091009,000000,17.42,17.52,17.26,17.44,8302252,0
+SLV.US,D,20091012,000000,17.53,17.64,17.44,17.48,7301350,0
+SLV.US,D,20091013,000000,17.43,17.59,17.26,17.48,9725150,0
+SLV.US,D,20091014,000000,17.58,17.64,17.48,17.56,9556220,0
+SLV.US,D,20091015,000000,17.24,17.44,17.02,17.06,10970804,0
+SLV.US,D,20091016,000000,17.06,17.27,17.01,17.18,7638860,0
+SLV.US,D,20091019,000000,17.16,17.44,17.03,17.44,7272813,0
+SLV.US,D,20091020,000000,17.49,17.49,17.11,17.2,7507258,0
+SLV.US,D,20091021,000000,17.18,17.52,17.17,17.36,8584880,0
+SLV.US,D,20091022,000000,17.16,17.36,17.05,17.32,7629934,0
+SLV.US,D,20091023,000000,17.61,17.63,17.17,17.4,8874157,0
+SLV.US,D,20091026,000000,17.37,17.47,16.69,16.79,12697022,0
+SLV.US,D,20091027,000000,16.66,16.7,16.19,16.34,14435826,0
+SLV.US,D,20091028,000000,16.08,16.23,15.82,15.86,16764459,0
+SLV.US,D,20091029,000000,16.17,16.41,16.15,16.41,9967630,0
+SLV.US,D,20091030,000000,16.24,16.29,15.87,16.07,10861631,0
+SLV.US,D,20091102,000000,16.18,16.44,16.05,16.16,9516206,0
+SLV.US,D,20091103,000000,16.01,17.04,16,17,22120563,0
+SLV.US,D,20091104,000000,17.17,17.33,17.02,17.14,19862937,0
+SLV.US,D,20091105,000000,17.16,17.21,17.05,17.12,7555114,0
+SLV.US,D,20091106,000000,17.15,17.32,16.98,17.09,9663699,0
+SLV.US,D,20091109,000000,17.4,17.42,17.16,17.29,10262927,0
+SLV.US,D,20091110,000000,17.09,17.25,16.86,17.03,10181609,0
+SLV.US,D,20091111,000000,17.4,17.42,17.11,17.29,10215942,0
+SLV.US,D,20091112,000000,17.12,17.26,16.9,16.92,12543037,0
+SLV.US,D,20091113,000000,16.84,17.16,16.73,17.15,9623255,0
+SLV.US,D,20091116,000000,17.55,18.13,17.53,18.01,20473163,0
+SLV.US,D,20091117,000000,17.95,18.13,17.88,18.13,10102273,0
+SLV.US,D,20091118,000000,18.44,18.52,18.07,18.23,17415171,0
+SLV.US,D,20091119,000000,18.18,18.26,17.85,18.26,10116931,0
+SLV.US,D,20091120,000000,17.93,18.23,17.91,18.22,8597738,0
+SLV.US,D,20091123,000000,18.52,18.61,18.23,18.27,15210310,0
+SLV.US,D,20091124,000000,18.29,18.29,18.02,18.25,21885575,0
+SLV.US,D,20091125,000000,18.33,18.53,18.26,18.52,12893414,0
+SLV.US,D,20091127,000000,17.62,18.18,17.6,17.95,16294513,0
+SLV.US,D,20091130,000000,17.84,18.19,17.8,18.15,10227069,0
+SLV.US,D,20091201,000000,18.51,18.94,18.41,18.78,17214932,0
+SLV.US,D,20091202,000000,18.95,19.11,18.8,18.89,18299478,0
+SLV.US,D,20091203,000000,18.63,18.78,18.48,18.62,15042998,0
+SLV.US,D,20091204,000000,18.46,18.47,17.94,18.15,28996706,0
+SLV.US,D,20091207,000000,17.65,18.02,17.54,17.82,25103187,0
+SLV.US,D,20091208,000000,17.62,17.7,17.22,17.3,17822834,0
+SLV.US,D,20091209,000000,17.39,17.56,16.8,17.15,21212868,0
+SLV.US,D,20091210,000000,17.05,17.18,16.82,17.09,12602107,0
+SLV.US,D,20091211,000000,16.99,17.03,16.58,16.87,16369274,0
+SLV.US,D,20091214,000000,16.92,17.09,16.86,17.08,10177240,0
+SLV.US,D,20091215,000000,17,17.18,16.95,17.09,9396265,0
+SLV.US,D,20091216,000000,17.19,17.48,17.17,17.36,11038360,0
+SLV.US,D,20091217,000000,17.14,17.21,16.77,16.79,10773643,0
+SLV.US,D,20091218,000000,16.9,17.05,16.78,16.95,9772353,0
+SLV.US,D,20091221,000000,17.04,17.05,16.64,16.69,10028682,0
+SLV.US,D,20091222,000000,16.64,16.85,16.45,16.64,11803450,0
+SLV.US,D,20091223,000000,16.78,16.91,16.74,16.81,6156029,0
+SLV.US,D,20091224,000000,17,17.2,16.98,17.17,3427060,0
+SLV.US,D,20091228,000000,17.28,17.3,17.12,17.22,5945161,0
+SLV.US,D,20091229,000000,17.13,17.13,16.75,16.81,10457669,0
+SLV.US,D,20091230,000000,16.55,16.61,16.45,16.53,10745369,0
+SLV.US,D,20091231,000000,16.67,16.7,16.52,16.54,8029239,0
+SLV.US,D,20100104,000000,17.05,17.25,17.02,17.23,9720405,0
+SLV.US,D,20100105,000000,17.24,17.55,17.18,17.51,13324963,0
+SLV.US,D,20100106,000000,17.66,17.9,17.63,17.86,14046940,0
+SLV.US,D,20100107,000000,17.86,18.02,17.8,17.89,12587171,0
+SLV.US,D,20100108,000000,18.14,18.16,17.93,18.15,11737678,0
+SLV.US,D,20100111,000000,18.44,18.45,18.2,18.21,19132220,0
+SLV.US,D,20100112,000000,18.16,18.27,17.81,17.91,13602604,0
+SLV.US,D,20100113,000000,18.05,18.27,17.85,18.27,15457866,0
+SLV.US,D,20100114,000000,18.22,18.38,18.1,18.31,8813402,0
+SLV.US,D,20100115,000000,18.19,18.2,18.04,18.05,9981460,0
+SLV.US,D,20100119,000000,18.19,18.45,18.17,18.45,8643436,0
+SLV.US,D,20100120,000000,17.97,17.98,17.46,17.57,18988516,0
+SLV.US,D,20100121,000000,17.48,17.6,17.01,17.07,14713519,0
+SLV.US,D,20100122,000000,16.83,16.86,16.55,16.78,17049034,0
+SLV.US,D,20100125,000000,16.74,16.86,16.67,16.83,8190159,0
+SLV.US,D,20100126,000000,16.18,16.61,16.14,16.43,20906864,0
+SLV.US,D,20100127,000000,16.35,16.42,16.12,16.26,11304910,0
+SLV.US,D,20100128,000000,16.38,16.38,15.7,15.92,20531532,0
+SLV.US,D,20100129,000000,15.87,16.01,15.72,15.9,15407073,0
+SLV.US,D,20100201,000000,16.02,16.39,15.94,16.36,12442524,0
+SLV.US,D,20100202,000000,16.47,16.47,16.28,16.35,10821414,0
+SLV.US,D,20100203,000000,16.23,16.32,15.97,16.07,10828799,0
+SLV.US,D,20100204,000000,15.77,15.77,15.01,15.04,29822509,0
+SLV.US,D,20100205,000000,14.87,14.94,14.37,14.9,31691502,0
+SLV.US,D,20100208,000000,14.8,14.98,14.69,14.75,13182127,0
+SLV.US,D,20100209,000000,14.97,15.3,14.87,15.12,14775027,0
+SLV.US,D,20100210,000000,15.06,15.1,14.8,14.95,8823836,0
+SLV.US,D,20100211,000000,15,15.46,14.9,15.37,13030841,0
+SLV.US,D,20100212,000000,15.05,15.26,14.93,15.24,11333701,0
+SLV.US,D,20100216,000000,15.55,15.91,15.49,15.82,15854357,0
+SLV.US,D,20100217,000000,15.89,15.98,15.59,15.74,12203836,0
+SLV.US,D,20100218,000000,15.9,15.96,15.66,15.88,9713357,0
+SLV.US,D,20100219,000000,15.84,16.2,15.69,15.97,13880957,0
+SLV.US,D,20100222,000000,16.06,16.09,15.83,15.9,7404214,0
+SLV.US,D,20100223,000000,15.7,15.74,15.49,15.57,11097918,0
+SLV.US,D,20100224,000000,15.54,15.7,15.53,15.62,6956303,0
+SLV.US,D,20100225,000000,15.38,15.86,15.35,15.77,11448665,0
+SLV.US,D,20100226,000000,15.92,16.22,15.82,16.07,10804061,0
+SLV.US,D,20100301,000000,16.23,16.3,16.1,16.11,6955080,0
+SLV.US,D,20100302,000000,16.31,16.76,16.3,16.56,14694914,0
+SLV.US,D,20100303,000000,16.87,17.02,16.81,16.82,14368016,0
+SLV.US,D,20100304,000000,16.92,16.96,16.73,16.79,8861384,0
+SLV.US,D,20100305,000000,16.94,17.16,16.91,17.01,8307052,0
+SLV.US,D,20100308,000000,17.15,17.17,16.78,16.89,6998381,0
+SLV.US,D,20100309,000000,16.71,17.07,16.68,16.92,7136484,0
+SLV.US,D,20100310,000000,17.03,17.31,16.6,16.66,17111855,0
+SLV.US,D,20100311,000000,16.63,16.84,16.56,16.81,7335211,0
+SLV.US,D,20100312,000000,16.84,16.91,16.63,16.76,7147294,0
+SLV.US,D,20100315,000000,16.71,16.82,16.67,16.74,4834234,0
+SLV.US,D,20100316,000000,17.1,17.15,16.98,17.05,8698428,0
+SLV.US,D,20100317,000000,17.06,17.2,17.05,17.08,6403788,0
+SLV.US,D,20100318,000000,17.12,17.2,16.98,17.08,7119583,0
+SLV.US,D,20100319,000000,17.03,17.04,16.64,16.65,10860196,0
+SLV.US,D,20100322,000000,16.33,16.64,16.29,16.6,7597876,0
+SLV.US,D,20100323,000000,16.52,16.82,16.45,16.72,8127609,0
+SLV.US,D,20100324,000000,16.37,16.44,16.26,16.29,8807816,0
+SLV.US,D,20100325,000000,16.43,16.49,16.25,16.32,10296242,0
+SLV.US,D,20100326,000000,16.48,16.64,16.35,16.61,9091372,0
+SLV.US,D,20100329,000000,16.94,17.09,16.89,17.04,9627608,0
+SLV.US,D,20100330,000000,17.01,17.05,16.89,16.95,5955181,0
+SLV.US,D,20100331,000000,17.2,17.29,17.08,17.14,8733112,0
+SLV.US,D,20100401,000000,17.58,17.64,17.47,17.54,9627200,0
+SLV.US,D,20100405,000000,17.62,17.78,17.57,17.75,7502466,0
+SLV.US,D,20100406,000000,17.68,17.74,17.56,17.61,6049553,0
+SLV.US,D,20100407,000000,17.73,17.9,17.73,17.77,7861468,0
+SLV.US,D,20100408,000000,17.65,17.78,17.61,17.72,7223497,0
+SLV.US,D,20100409,000000,17.93,18.08,17.92,18.01,8924863,0
+SLV.US,D,20100412,000000,18.03,18.13,17.79,17.8,11744987,0
+SLV.US,D,20100413,000000,17.94,17.94,17.59,17.84,10595183,0
+SLV.US,D,20100414,000000,18.08,18.13,17.98,18.07,7394802,0
+SLV.US,D,20100415,000000,17.99,18.17,17.97,18.07,5966328,0
+SLV.US,D,20100416,000000,17.87,17.96,17.26,17.41,14542550,0
+SLV.US,D,20100419,000000,17.29,17.43,17.25,17.38,7940147,0
+SLV.US,D,20100420,000000,17.58,17.69,17.47,17.48,4660099,0
+SLV.US,D,20100421,000000,17.56,17.79,17.49,17.77,4973694,0
+SLV.US,D,20100422,000000,17.6,17.69,17.43,17.64,5449950,0
+SLV.US,D,20100423,000000,17.57,17.91,17.5,17.91,5777371,0
+SLV.US,D,20100426,000000,17.93,18.04,17.89,17.93,7029679,0
+SLV.US,D,20100427,000000,17.82,18.05,17.71,17.88,13476859,0
+SLV.US,D,20100428,000000,17.63,17.89,17.48,17.75,13067262,0
+SLV.US,D,20100429,000000,17.75,18.21,17.75,18.14,10749421,0
+SLV.US,D,20100430,000000,18.35,18.4,18.22,18.26,7333364,0
+SLV.US,D,20100503,000000,18.41,18.5,18.25,18.42,9042228,0
+SLV.US,D,20100504,000000,18.22,18.24,17.45,17.59,18614639,0
+SLV.US,D,20100505,000000,16.91,17.28,16.73,17.11,22204756,0
+SLV.US,D,20100506,000000,17.17,17.35,16.91,17.32,22286070,0
+SLV.US,D,20100507,000000,17.36,18.3,17.12,18,22925384,0
+SLV.US,D,20100510,000000,18.23,18.29,18.05,18.11,11350362,0
+SLV.US,D,20100511,000000,18.69,19.02,18.65,18.95,29551674,0
+SLV.US,D,20100512,000000,19.14,19.33,19.11,19.12,22013687,0
+SLV.US,D,20100513,000000,19.23,19.44,18.95,18.99,15266333,0
+SLV.US,D,20100514,000000,19.23,19.25,18.57,18.93,16161420,0
+SLV.US,D,20100517,000000,18.96,18.99,18.36,18.53,14639055,0
+SLV.US,D,20100518,000000,18.53,18.75,18.43,18.57,13518219,0
+SLV.US,D,20100519,000000,18.22,18.27,17.56,17.87,20689020,0
+SLV.US,D,20100520,000000,17.34,17.6,17.16,17.35,20414857,0
+SLV.US,D,20100521,000000,17.18,17.51,17.05,17.29,12478633,0
+SLV.US,D,20100524,000000,17.49,17.72,17.4,17.56,10021183,0
+SLV.US,D,20100525,000000,17.29,17.54,17.17,17.54,9419134,0
+SLV.US,D,20100526,000000,17.85,18.04,17.74,17.74,8863179,0
+SLV.US,D,20100527,000000,17.87,18.2,17.87,18.12,7475051,0
+SLV.US,D,20100528,000000,18.04,18.07,17.88,18.03,7100112,0
+SLV.US,D,20100601,000000,18.17,18.35,18,18.02,8308756,0
+SLV.US,D,20100602,000000,17.85,17.99,17.71,17.98,10517609,0
+SLV.US,D,20100603,000000,17.96,17.99,17.46,17.64,8544422,0
+SLV.US,D,20100604,000000,17.28,17.32,16.94,17.05,16470010,0
+SLV.US,D,20100607,000000,16.98,17.91,16.97,17.81,14269181,0
+SLV.US,D,20100608,000000,17.98,18.11,17.86,17.89,9528798,0
+SLV.US,D,20100609,000000,17.91,18,17.72,17.76,6974097,0
+SLV.US,D,20100610,000000,17.63,18.07,17.61,17.86,7713631,0
+SLV.US,D,20100611,000000,17.97,17.98,17.71,17.85,5563168,0
+SLV.US,D,20100614,000000,18.1,18.2,17.86,17.86,5932834,0
+SLV.US,D,20100615,000000,18.04,18.3,17.95,18.19,6959877,0
+SLV.US,D,20100616,000000,18.15,18.2,18.01,18.08,4141381,0
+SLV.US,D,20100617,000000,18.45,18.49,18.3,18.33,6898507,0
+SLV.US,D,20100618,000000,18.7,18.88,18.65,18.75,9483632,0
+SLV.US,D,20100621,000000,18.92,18.94,18.27,18.33,9945547,0
+SLV.US,D,20100622,000000,18.52,18.6,18.37,18.42,5625627,0
+SLV.US,D,20100623,000000,18.29,18.29,17.95,18.18,7993298,0
+SLV.US,D,20100624,000000,18.01,18.45,17.99,18.26,5558791,0
+SLV.US,D,20100625,000000,18.52,18.75,18.44,18.67,6324824,0
+SLV.US,D,20100628,000000,18.74,18.85,18.26,18.38,9377966,0
+SLV.US,D,20100629,000000,18.27,18.31,18.01,18.13,7380275,0
+SLV.US,D,20100630,000000,18.11,18.33,18.1,18.21,5408168,0
+SLV.US,D,20100701,000000,18.06,18.07,17.36,17.44,18835741,0
+SLV.US,D,20100702,000000,17.55,17.56,17.26,17.46,7196702,0
+SLV.US,D,20100706,000000,17.49,17.65,17.24,17.4,7384854,0
+SLV.US,D,20100707,000000,17.39,17.71,17.37,17.65,6382632,0
+SLV.US,D,20100708,000000,17.69,17.7,17.35,17.61,7704753,0
+SLV.US,D,20100709,000000,17.7,17.85,17.65,17.73,4676696,0
+SLV.US,D,20100712,000000,17.64,17.71,17.4,17.62,5234080,0
+SLV.US,D,20100713,000000,17.88,17.96,17.82,17.82,6930419,0
+SLV.US,D,20100714,000000,17.85,18.1,17.76,17.96,6033759,0
+SLV.US,D,20100715,000000,18.05,18.06,17.79,17.95,5844881,0
+SLV.US,D,20100716,000000,17.57,17.57,17.36,17.49,9995592,0
+SLV.US,D,20100719,000000,17.31,17.4,17.07,17.27,8971017,0
+SLV.US,D,20100720,000000,17.22,17.43,17.18,17.33,6423236,0
+SLV.US,D,20100721,000000,17.48,17.53,17.21,17.31,7198842,0
+SLV.US,D,20100722,000000,17.43,17.81,17.42,17.71,7939375,0
+SLV.US,D,20100723,000000,17.8,17.86,17.68,17.72,5449197,0
+SLV.US,D,20100726,000000,17.8,17.84,17.67,17.78,4744985,0
+SLV.US,D,20100727,000000,17.62,17.63,17.21,17.3,11023688,0
+SLV.US,D,20100728,000000,17.11,17.22,17.06,17.16,6902726,0
+SLV.US,D,20100729,000000,17.21,17.33,17.16,17.24,4436130,0
+SLV.US,D,20100730,000000,17.48,17.75,17.38,17.58,7140936,0
+SLV.US,D,20100802,000000,18.02,18.18,17.94,17.96,10398247,0
+SLV.US,D,20100803,000000,18.05,18.21,18,18.02,5859649,0
+SLV.US,D,20100804,000000,18.25,18.3,17.84,17.93,7369201,0
+SLV.US,D,20100805,000000,18,18.02,17.81,17.96,4188147,0
+SLV.US,D,20100806,000000,18.09,18.19,18.03,18.07,4264690,0
+SLV.US,D,20100809,000000,18.03,18.04,17.84,17.96,3414996,0
+SLV.US,D,20100810,000000,17.67,18.08,17.63,17.97,6617432,0
+SLV.US,D,20100811,000000,17.72,17.78,17.43,17.53,6644954,0
+SLV.US,D,20100812,000000,17.6,17.73,17.59,17.69,3933313,0
+SLV.US,D,20100813,000000,17.7,17.76,17.58,17.74,3010871,0
+SLV.US,D,20100816,000000,18.02,18.06,17.96,18,5572848,0
+SLV.US,D,20100817,000000,18.11,18.23,18.06,18.12,5125954,0
+SLV.US,D,20100818,000000,17.82,18.09,17.79,18.02,7133671,0
+SLV.US,D,20100819,000000,18.14,18.19,17.84,17.92,6356739,0
+SLV.US,D,20100820,000000,17.72,17.73,17.48,17.59,9455681,0
+SLV.US,D,20100823,000000,17.6,17.68,17.52,17.61,4670813,0
+SLV.US,D,20100824,000000,17.49,18.09,17.48,17.99,10395041,0
+SLV.US,D,20100825,000000,18.35,18.64,18.29,18.54,15015444,0
+SLV.US,D,20100826,000000,18.67,18.75,18.51,18.59,9660914,0
+SLV.US,D,20100827,000000,18.73,18.93,18.55,18.7,9261924,0
+SLV.US,D,20100830,000000,18.68,18.75,18.6,18.63,5591530,0
+SLV.US,D,20100831,000000,18.83,19,18.8,18.93,8202884,0
+SLV.US,D,20100901,000000,18.96,18.98,18.88,18.96,5900665,0
+SLV.US,D,20100902,000000,19.2,19.29,19.09,19.28,7813929,0
+SLV.US,D,20100903,000000,19.18,19.53,19.1,19.42,10443644,0
+SLV.US,D,20100907,000000,19.53,19.55,19.3,19.36,7100240,0
+SLV.US,D,20100908,000000,19.5,19.63,19.45,19.5,12997421,0
+SLV.US,D,20100909,000000,19.51,19.63,19.31,19.32,8108752,0
+SLV.US,D,20100910,000000,19.45,19.62,19.36,19.42,6535869,0
+SLV.US,D,20100913,000000,19.58,19.81,19.49,19.54,10570949,0
+SLV.US,D,20100914,000000,19.81,20.1,19.81,20.05,12759934,0
+SLV.US,D,20100915,000000,20.02,20.19,19.99,20.17,8034253,0
+SLV.US,D,20100916,000000,20.25,20.39,20.19,20.35,11311852,0
+SLV.US,D,20100917,000000,20.36,20.42,20.16,20.29,10044549,0
+SLV.US,D,20100920,000000,20.41,20.51,20.26,20.29,11603576,0
+SLV.US,D,20100921,000000,20.24,20.63,20.06,20.59,16038841,0
+SLV.US,D,20100922,000000,20.68,20.72,20.49,20.71,20478161,0
+SLV.US,D,20100923,000000,20.58,20.8,20.46,20.66,9166208,0
+SLV.US,D,20100924,000000,20.92,21.02,20.85,21.01,12251150,0
+SLV.US,D,20100927,000000,21.05,21.07,20.89,20.99,9748207,0
+SLV.US,D,20100928,000000,20.84,21.3,20.73,21.29,17653537,0
+SLV.US,D,20100929,000000,21.35,21.52,21.27,21.4,12123034,0
+SLV.US,D,20100930,000000,21.49,21.57,21.08,21.31,12661180,0
+SLV.US,D,20101001,000000,21.52,21.68,21.5,21.65,11968556,0
+SLV.US,D,20101004,000000,21.6,21.64,21.42,21.51,10384305,0
+SLV.US,D,20101005,000000,21.85,22.41,21.82,22.34,19206067,0
+SLV.US,D,20101006,000000,22.4,22.69,22.35,22.69,17618022,0
+SLV.US,D,20101007,000000,22.87,22.88,21.97,22.02,30076991,0
+SLV.US,D,20101008,000000,22.27,22.8,22.21,22.73,14961111,0
+SLV.US,D,20101011,000000,22.65,22.87,22.54,22.78,11577699,0
+SLV.US,D,20101012,000000,22.75,22.98,22.51,22.84,14461555,0
+SLV.US,D,20101013,000000,23.03,23.5,22.99,23.49,16889525,0
+SLV.US,D,20101014,000000,23.6,24.06,23.56,24.03,30930806,0
+SLV.US,D,20101015,000000,23.99,24.01,23.54,23.75,21766960,0
+SLV.US,D,20101018,000000,23.58,23.98,23.51,23.96,13191522,0
+SLV.US,D,20101019,000000,23.11,23.47,22.76,22.84,29746131,0
+SLV.US,D,20101020,000000,23.03,23.44,23,23.33,13684741,0
+SLV.US,D,20101021,000000,23.33,23.49,22.52,22.59,32842772,0
+SLV.US,D,20101022,000000,22.68,22.77,22.56,22.76,9544718,0
+SLV.US,D,20101025,000000,23.23,23.3,22.9,23.1,14024720,0
+SLV.US,D,20101026,000000,22.76,23.42,22.7,23.28,14970845,0
+SLV.US,D,20101027,000000,23.15,23.17,22.84,23.07,12696321,0
+SLV.US,D,20101028,000000,23.25,23.5,23.06,23.43,13854264,0
+SLV.US,D,20101029,000000,23.57,24.17,23.49,24.17,17136543,0
+SLV.US,D,20101101,000000,24.35,24.42,23.97,24.07,20949425,0
+SLV.US,D,20101102,000000,24.29,24.37,24.12,24.31,15805217,0
+SLV.US,D,20101103,000000,24.26,24.35,23.41,24.25,45009328,0
+SLV.US,D,20101104,000000,24.95,25.69,24.88,25.63,30484625,0
+SLV.US,D,20101105,000000,25.58,26.34,25.53,26.2,33142974,0
+SLV.US,D,20101108,000000,26.19,27.15,26.04,27.15,35227200,0
+SLV.US,D,20101109,000000,27.8,28.72,25.85,26.18,148920425,0
+SLV.US,D,20101110,000000,27.1,27.13,25.91,26.72,79758600,0
+SLV.US,D,20101111,000000,26.86,27.16,26.33,27.11,31428519,0
+SLV.US,D,20101112,000000,26.57,26.73,25.22,25.52,50690845,0
+SLV.US,D,20101115,000000,25.55,25.9,24.92,24.93,34791587,0
+SLV.US,D,20101116,000000,24.9,25.07,24.44,24.93,43521469,0
+SLV.US,D,20101117,000000,24.99,25.35,24.87,25,25903353,0
+SLV.US,D,20101118,000000,25.85,26.46,25.77,26.35,30893606,0
+SLV.US,D,20101119,000000,26.02,26.8,25.78,26.74,27570485,0
+SLV.US,D,20101122,000000,26.64,27.22,26.5,27.17,27463772,0
+SLV.US,D,20101123,000000,26.99,27.15,26.58,26.87,26387022,0
+SLV.US,D,20101124,000000,26.77,27.02,26.53,26.94,15151350,0
+SLV.US,D,20101126,000000,26.05,26.34,25.95,26.13,11840625,0
+SLV.US,D,20101129,000000,26.28,26.67,25.91,26.55,20269050,0
+SLV.US,D,20101130,000000,26.94,27.72,26.84,27.44,32224662,0
+SLV.US,D,20101201,000000,27.78,28.03,27.47,27.81,29919206,0
+SLV.US,D,20101202,000000,27.85,28.38,27.78,27.93,30308197,0
+SLV.US,D,20101203,000000,28.33,28.77,28.28,28.6,27537280,0
+SLV.US,D,20101206,000000,28.99,29.64,28.88,29.51,57590206,0
+SLV.US,D,20101207,000000,29.95,30,28.03,28.08,69201469,0
+SLV.US,D,20101208,000000,28.33,28.46,27.34,27.7,58246206,0
+SLV.US,D,20101209,000000,28.1,28.36,27.83,28.03,36768553,0
+SLV.US,D,20101210,000000,27.8,28.11,27.38,27.98,27333910,0
+SLV.US,D,20101213,000000,28.83,29.04,28.59,28.87,25916523,0
+SLV.US,D,20101214,000000,28.69,29.15,28.57,28.81,26285725,0
+SLV.US,D,20101215,000000,28.54,28.8,28.05,28.08,27837809,0
+SLV.US,D,20101216,000000,28.24,28.29,27.67,28.28,32649656,0
+SLV.US,D,20101217,000000,28.27,28.61,28.02,28.51,20447700,0
+SLV.US,D,20101220,000000,28.55,28.86,28.13,28.71,17486944,0
+SLV.US,D,20101221,000000,28.54,28.74,28.35,28.64,14886717,0
+SLV.US,D,20101222,000000,28.68,28.73,28.55,28.57,8366381,0
+SLV.US,D,20101223,000000,28.39,28.72,28.26,28.61,12012877,0
+SLV.US,D,20101227,000000,28.56,28.64,28.43,28.59,8557525,0
+SLV.US,D,20101228,000000,29.09,29.65,29.01,29.53,23340416,0
+SLV.US,D,20101229,000000,29.8,29.99,29.74,29.87,19080397,0
+SLV.US,D,20101230,000000,30,30.08,29.64,29.76,15635231,0
+SLV.US,D,20101231,000000,29.96,30.25,29.93,30.18,12441330,0
+SLV.US,D,20110103,000000,30.29,30.44,29.78,29.98,25525181,0
+SLV.US,D,20110104,000000,29.61,29.64,28.63,29.08,42011719,0
+SLV.US,D,20110105,000000,28.48,28.75,27.91,28.61,40449753,0
+SLV.US,D,20110106,000000,28.65,28.67,28.14,28.42,27534316,0
+SLV.US,D,20110107,000000,28.23,28.68,27.91,28.1,24755941,0
+SLV.US,D,20110110,000000,28.29,28.45,28.07,28.29,19195370,0
+SLV.US,D,20110111,000000,28.86,28.95,28.64,28.89,17725191,0
+SLV.US,D,20110112,000000,28.95,29.02,28.7,29,17532875,0
+SLV.US,D,20110113,000000,28.98,29,27.86,28,30353356,0
+SLV.US,D,20110114,000000,27.98,28.06,27.45,27.74,36059996,0
+SLV.US,D,20110118,000000,28.12,28.41,28.1,28.15,16208847,0
+SLV.US,D,20110119,000000,28.76,28.77,27.98,28.08,21014234,0
+SLV.US,D,20110120,000000,27.24,27.25,26.77,26.85,42419719,0
+SLV.US,D,20110121,000000,26.6,26.97,26.54,26.83,20857042,0
+SLV.US,D,20110124,000000,26.58,26.91,26.22,26.36,22856706,0
+SLV.US,D,20110125,000000,26.25,26.34,26.03,26.23,24648109,0
+SLV.US,D,20110126,000000,26.19,26.89,26.06,26.89,21801973,0
+SLV.US,D,20110127,000000,26.95,27.11,26.15,26.29,28263622,0
+SLV.US,D,20110128,000000,26.13,27.41,26.11,27.3,30835698,0
+SLV.US,D,20110131,000000,27.16,27.79,27.16,27.39,21953286,0
+SLV.US,D,20110201,000000,27.71,27.99,27.23,27.87,24055283,0
+SLV.US,D,20110202,000000,27.68,27.97,27.47,27.69,14846777,0
+SLV.US,D,20110203,000000,27.72,28.34,27.34,28.29,26499444,0
+SLV.US,D,20110204,000000,28.33,28.64,28.09,28.4,18629253,0
+SLV.US,D,20110207,000000,28.54,28.79,28.41,28.66,15834386,0
+SLV.US,D,20110208,000000,29,29.67,28.98,29.64,23339966,0
+SLV.US,D,20110209,000000,29.72,29.8,29.38,29.52,25330516,0
+SLV.US,D,20110210,000000,29.22,29.59,29.15,29.46,13946628,0
+SLV.US,D,20110211,000000,29.42,29.54,29.02,29.21,15542175,0
+SLV.US,D,20110214,000000,29.61,30.02,29.6,29.96,17205819,0
+SLV.US,D,20110215,000000,30.05,30.18,29.87,30,16600895,0
+SLV.US,D,20110216,000000,30.04,30.27,29.58,29.96,19777472,0
+SLV.US,D,20110218,000000,31.07,32.13,31.06,31.79,46327303,0
+SLV.US,D,20110222,000000,32.56,32.68,31.9,32.26,46217778,0
+SLV.US,D,20110223,000000,32.37,33,32.37,32.71,34707691,0
+SLV.US,D,20110224,000000,32.52,32.62,30.96,31.2,46089516,0
+SLV.US,D,20110225,000000,32.09,32.58,31.81,32.56,30351909,0
+SLV.US,D,20110228,000000,32.7,33.2,32.49,33.11,37420509,0
+SLV.US,D,20110301,000000,33.58,33.9,33.45,33.87,31521297,0
+SLV.US,D,20110302,000000,34.05,34.18,33.42,33.84,36617100,0
+SLV.US,D,20110303,000000,33.64,33.8,33.24,33.42,31645359,0
+SLV.US,D,20110304,000000,33.86,34.74,33.86,34.69,38058428,0
+SLV.US,D,20110307,000000,35.57,35.78,34.97,35.23,53314831,0
+SLV.US,D,20110308,000000,35.31,35.31,34.76,35.18,34831144,0
+SLV.US,D,20110309,000000,35.53,35.53,34.77,35.27,31482947,0
+SLV.US,D,20110310,000000,34.5,34.55,33.83,34.36,40610397,0
+SLV.US,D,20110311,000000,33.4,35.32,33.34,35.03,41518962,0
+SLV.US,D,20110314,000000,35.13,35.42,34.82,35.01,21259716,0
+SLV.US,D,20110315,000000,33.11,33.99,33.01,33.61,43264469,0
+SLV.US,D,20110316,000000,33.77,34.25,33.04,33.37,34347231,0
+SLV.US,D,20110317,000000,33.54,33.86,33.25,33.51,21492302,0
+SLV.US,D,20110318,000000,34.13,34.44,34.06,34.27,19290986,0
+SLV.US,D,20110321,000000,35.01,35.41,34.88,35.3,21792591,0
+SLV.US,D,20110322,000000,35.11,35.6,35.05,35.54,17485036,0
+SLV.US,D,20110323,000000,35.6,36.51,35.54,36.47,30856337,0
+SLV.US,D,20110324,000000,36.8,37.26,35.96,36.12,55091187,0
+SLV.US,D,20110325,000000,36.61,36.82,35.99,36.39,33975597,0
+SLV.US,D,20110328,000000,35.76,36.35,35.74,36.19,20878875,0
+SLV.US,D,20110329,000000,35.97,36.32,35.84,36.17,16102859,0
+SLV.US,D,20110330,000000,36.7,36.74,36.07,36.53,28560681,0
+SLV.US,D,20110331,000000,36.92,37.05,36.55,36.77,21066831,0
+SLV.US,D,20110401,000000,36.42,36.96,36.18,36.86,24864262,0
+SLV.US,D,20110404,000000,37.61,37.68,37.36,37.58,20757678,0
+SLV.US,D,20110405,000000,37.48,38.35,37.46,38.34,30083128,0
+SLV.US,D,20110406,000000,38.66,38.82,38.26,38.62,34556544,0
+SLV.US,D,20110407,000000,38.54,38.74,38.39,38.73,25004673,0
+SLV.US,D,20110408,000000,39.3,39.9,39.09,39.86,43185437,0
+SLV.US,D,20110411,000000,40.24,40.33,38.8,39.21,78066412,0
+SLV.US,D,20110412,000000,39.63,39.67,38.73,39.09,68313844,0
+SLV.US,D,20110413,000000,39.51,39.78,39.11,39.57,40641822,0
+SLV.US,D,20110414,000000,39.97,41.08,39.88,41.07,46510456,0
+SLV.US,D,20110415,000000,41.41,41.87,41.15,41.84,57352094,0
+SLV.US,D,20110418,000000,42.12,42.5,41.17,42.42,74887975,0
+SLV.US,D,20110419,000000,42.24,43.12,41.9,43,50169197,0
+SLV.US,D,20110420,000000,43.64,44.31,43.15,44.12,89674750,0
+SLV.US,D,20110421,000000,44.71,45.57,44.36,45.54,89494281,0
+SLV.US,D,20110425,000000,46.97,47,44.53,45.83,189739100,0
+SLV.US,D,20110426,000000,44.7,44.71,43.55,44.03,125627100,0
+SLV.US,D,20110427,000000,44.8,47.15,43.76,47,155365338,0
+SLV.US,D,20110428,000000,47.34,48.35,46.12,47.26,180336413,0
+SLV.US,D,20110429,000000,47.62,47.98,46.55,46.88,106157100,0
+SLV.US,D,20110502,000000,44.1,46.23,42.47,42.83,184954025,0
+SLV.US,D,20110503,000000,42.71,43.24,39.62,40.58,217837625,0
+SLV.US,D,20110504,000000,40.3,40.44,38.01,38.27,184648525,0
+SLV.US,D,20110505,000000,36.53,36.89,33.58,33.72,295056750,0
+SLV.US,D,20110506,000000,33.92,35.57,33.6,34.48,188863338,0
+SLV.US,D,20110509,000000,36.17,37.04,35.8,36.98,109276912,0
+SLV.US,D,20110510,000000,37.24,37.9,37.05,37.52,92324787,0
+SLV.US,D,20110511,000000,36.48,36.59,34.18,34.39,153276588,0
+SLV.US,D,20110512,000000,32.98,34.69,31.97,33.32,184367500,0
+SLV.US,D,20110513,000000,34.45,34.94,33.11,34.39,117636662,0
+SLV.US,D,20110516,000000,33.82,34.46,32.76,32.85,87743844,0
+SLV.US,D,20110517,000000,32.58,33.15,32.19,33.09,78814569,0
+SLV.US,D,20110518,000000,33.97,34.69,33.68,34.23,60359775,0
+SLV.US,D,20110519,000000,34.45,34.61,33.7,34.26,50091000,0
+SLV.US,D,20110520,000000,33.98,34.53,33.38,34.18,57276650,0
+SLV.US,D,20110523,000000,33.81,34.35,33.78,34.27,37985041,0
+SLV.US,D,20110524,000000,35.07,35.86,34.92,35.77,54197344,0
+SLV.US,D,20110525,000000,36.36,37.07,36.25,36.92,57055862,0
+SLV.US,D,20110526,000000,36.55,36.72,35.8,36.51,48044681,0
+SLV.US,D,20110527,000000,37.07,37.28,36.53,37.03,32810916,0
+SLV.US,D,20110531,000000,37.67,37.72,37.03,37.6,37579344,0
+SLV.US,D,20110601,000000,37.05,37.5,35.49,35.75,52544256,0
+SLV.US,D,20110602,000000,36.2,36.29,34.68,35.29,59338644,0
+SLV.US,D,20110603,000000,34.73,35.55,34.61,35.34,48072391,0
+SLV.US,D,20110606,000000,36.19,36.37,35.46,35.71,39685950,0
+SLV.US,D,20110607,000000,36.43,36.44,35.54,36.12,31836953,0
+SLV.US,D,20110608,000000,35.6,36.04,35.45,36.03,25024737,0
+SLV.US,D,20110609,000000,36.32,36.71,36.17,36.67,24740941,0
+SLV.US,D,20110610,000000,35.76,35.96,35.18,35.25,34944856,0
+SLV.US,D,20110613,000000,34.68,34.85,33.69,33.87,46472803,0
+SLV.US,D,20110614,000000,33.77,34.72,33.75,34.67,30281741,0
+SLV.US,D,20110615,000000,34.38,35.07,34.21,34.88,40309366,0
+SLV.US,D,20110616,000000,34.6,34.89,34.28,34.65,22437052,0
+SLV.US,D,20110617,000000,34.49,35.03,34.48,34.95,23632167,0
+SLV.US,D,20110620,000000,34.94,35.23,34.72,35.09,21136473,0
+SLV.US,D,20110621,000000,35.21,35.66,35.17,35.51,21194983,0
+SLV.US,D,20110622,000000,35.57,35.85,35.4,35.5,20999120,0
+SLV.US,D,20110623,000000,34.76,34.77,33.78,34.37,39488041,0
+SLV.US,D,20110624,000000,33.95,34.09,33.29,33.36,36417791,0
+SLV.US,D,20110627,000000,32.98,33.2,32.53,32.63,30707725,0
+SLV.US,D,20110628,000000,32.89,33.17,32.66,33,18282800,0
+SLV.US,D,20110629,000000,33.33,34.04,33.19,34.01,25513902,0
+SLV.US,D,20110630,000000,34.16,34.18,33.58,33.84,20751681,0
+SLV.US,D,20110701,000000,33.06,33.22,32.61,33,21945436,0
+SLV.US,D,20110705,000000,34.05,34.78,33.96,34.63,24638711,0
+SLV.US,D,20110706,000000,34.83,35.35,34.76,35.1,25441403,0
+SLV.US,D,20110707,000000,35.43,35.72,35.26,35.5,22612958,0
+SLV.US,D,20110708,000000,35.85,35.9,35.29,35.75,23478600,0
+SLV.US,D,20110711,000000,35.75,35.86,34.63,34.9,32285462,0
+SLV.US,D,20110712,000000,34.36,35.52,34.02,35.2,33207537,0
+SLV.US,D,20110713,000000,36.35,37.35,36.29,37.23,56186087,0
+SLV.US,D,20110714,000000,38.11,38.37,37.3,37.41,58701050,0
+SLV.US,D,20110715,000000,37.54,38.27,37.52,38.24,35551081,0
+SLV.US,D,20110718,000000,39.3,39.69,39.06,39.47,51796466,0
+SLV.US,D,20110719,000000,39.43,39.45,37.61,38.01,58093300,0
+SLV.US,D,20110720,000000,37.52,39.12,37.23,39.12,44944806,0
+SLV.US,D,20110721,000000,38.93,39.03,37.86,38.31,47167284,0
+SLV.US,D,20110722,000000,38.85,39.27,38.78,39.07,34942019,0
+SLV.US,D,20110725,000000,39.56,39.78,38.83,39.31,33192928,0
+SLV.US,D,20110726,000000,39.34,39.92,38.97,39.89,28052659,0
+SLV.US,D,20110727,000000,40.31,40.35,39.08,39.17,49232887,0
+SLV.US,D,20110728,000000,39.22,39.3,38.31,38.76,30808719,0
+SLV.US,D,20110729,000000,39.21,39.42,38.68,38.85,26367962,0
+SLV.US,D,20110801,000000,38.27,39.03,38.03,38.29,26871612,0
+SLV.US,D,20110802,000000,39.14,39.83,38.72,39.82,31094206,0
+SLV.US,D,20110803,000000,40,40.96,39.9,40.55,65471637,0
+SLV.US,D,20110804,000000,41.08,41.19,37.11,37.61,98495394,0
+SLV.US,D,20110805,000000,38.35,38.49,36.55,37.32,63056156,0
+SLV.US,D,20110808,000000,38.43,38.6,37.5,37.97,54762875,0
+SLV.US,D,20110809,000000,37.04,37.47,36.04,36.32,64562506,0
+SLV.US,D,20110810,000000,37.4,38.52,37.17,38.44,50376469,0
+SLV.US,D,20110811,000000,37.57,38.09,36.94,37.8,40414559,0
+SLV.US,D,20110812,000000,37.46,38.2,37.3,38.12,22210011,0
+SLV.US,D,20110815,000000,38.3,38.78,38.18,38.65,17879850,0
+SLV.US,D,20110816,000000,38.56,39.12,38.5,39.03,21810870,0
+SLV.US,D,20110817,000000,39.17,39.55,38.8,39.33,19922081,0
+SLV.US,D,20110818,000000,39.75,39.87,39.32,39.66,25736295,0
+SLV.US,D,20110819,000000,41.25,41.73,40.36,41.68,49187497,0
+SLV.US,D,20110822,000000,42.11,42.78,41.91,42.63,51855353,0
+SLV.US,D,20110823,000000,41.86,42.29,40.41,40.63,56212900,0
+SLV.US,D,20110824,000000,40.09,40.35,38.05,38.83,60265381,0
+SLV.US,D,20110825,000000,38.41,40.12,38.06,40,36112366,0
+SLV.US,D,20110826,000000,39.99,40.42,39.08,40.41,29616437,0
+SLV.US,D,20110829,000000,39.84,39.96,39.25,39.72,25599011,0
+SLV.US,D,20110830,000000,40.31,40.54,39.7,40.4,23506116,0
+SLV.US,D,20110831,000000,40.52,40.95,40.05,40.45,22187458,0
+SLV.US,D,20110901,000000,40.4,40.74,40,40.52,16978753,0
+SLV.US,D,20110902,000000,41.8,42.3,41.55,42.15,19246457,0
+SLV.US,D,20110906,000000,41.13,41.58,40.46,41.05,35059022,0
+SLV.US,D,20110907,000000,39.56,40.74,39.21,40.53,25505452,0
+SLV.US,D,20110908,000000,41.46,41.49,40.95,41.22,19435327,0
+SLV.US,D,20110909,000000,40.53,41.23,40.02,40.52,24466720,0
+SLV.US,D,20110912,000000,39.79,40.2,38.65,39.14,32845953,0
+SLV.US,D,20110913,000000,39.53,40.23,39.3,39.87,20578820,0
+SLV.US,D,20110914,000000,39.69,39.81,39.19,39.6,18281602,0
+SLV.US,D,20110915,000000,39.08,39.32,38.3,38.79,23072120,0
+SLV.US,D,20110916,000000,38.98,39.84,38.96,39.39,20079752,0
+SLV.US,D,20110919,000000,39.17,39.18,37.94,38.67,20091079,0
+SLV.US,D,20110920,000000,38.26,39.25,38.16,38.83,17302361,0
+SLV.US,D,20110921,000000,39.1,39.64,38.34,38.56,23300027,0
+SLV.US,D,20110922,000000,36.22,36.32,34.51,34.92,63100444,0
+SLV.US,D,20110923,000000,31.8,32.54,29.05,29.98,97712362,0
+SLV.US,D,20110926,000000,27.52,29.99,27.41,29.77,74323925,0
+SLV.US,D,20110927,000000,32.02,32.61,30.57,31.17,64634562,0
+SLV.US,D,20110928,000000,30.76,30.99,28.7,28.87,56713044,0
+SLV.US,D,20110929,000000,29.96,30.19,29.03,29.96,37681781,0
+SLV.US,D,20110930,000000,29.55,29.81,28.87,28.91,29047828,0
+SLV.US,D,20111003,000000,29.99,30.16,29.39,29.49,25189242,0
+SLV.US,D,20111004,000000,29.59,29.66,27.9,29.09,47047491,0
+SLV.US,D,20111005,000000,28.88,29.82,28.47,29.66,30686941,0
+SLV.US,D,20111006,000000,30.04,31.36,29.86,31.2,37454959,0
+SLV.US,D,20111007,000000,31.46,31.72,29.88,30.23,32178403,0
+SLV.US,D,20111010,000000,31.2,31.49,30.93,31.26,18663616,0
+SLV.US,D,20111011,000000,30.98,31.42,30.84,31.38,14980362,0
+SLV.US,D,20111012,000000,31.78,31.96,31.35,31.77,18918330,0
+SLV.US,D,20111013,000000,31.24,31.25,30.61,30.94,15772112,0
+SLV.US,D,20111014,000000,31.32,31.63,30.89,31.34,14425895,0
+SLV.US,D,20111017,000000,31.39,31.39,30.63,31.04,18897016,0
+SLV.US,D,20111018,000000,30.23,31.49,29.72,31.33,24992700,0
+SLV.US,D,20111019,000000,30.94,31.13,30.08,30.23,19571412,0
+SLV.US,D,20111020,000000,30,30.54,29.14,29.73,31592078,0
+SLV.US,D,20111021,000000,30.45,30.59,30.13,30.48,17201170,0
+SLV.US,D,20111024,000000,30.6,31.19,30.56,30.87,15324750,0
+SLV.US,D,20111025,000000,30.84,32.5,30.52,32.43,37003484,0
+SLV.US,D,20111026,000000,32.83,32.91,32.24,32.5,25727794,0
+SLV.US,D,20111027,000000,33.01,34.44,32.74,34.1,34974700,0
+SLV.US,D,20111028,000000,34.25,34.39,33.79,34.27,18019934,0
+SLV.US,D,20111031,000000,33.39,33.61,33.24,33.46,9656698,0
+SLV.US,D,20111101,000000,31.69,32.77,31.5,32.33,24897669,0
+SLV.US,D,20111102,000000,33.02,33.52,32.82,33.25,12837820,0
+SLV.US,D,20111103,000000,33.8,33.81,32.9,33.62,12711901,0
+SLV.US,D,20111104,000000,33.29,33.48,32.9,33.2,9207070,0
+SLV.US,D,20111107,000000,33.67,34.08,33.61,34.08,13475577,0
+SLV.US,D,20111108,000000,33.96,34.39,33.68,34,19278253,0
+SLV.US,D,20111109,000000,33.75,33.87,32.83,33.1,24942825,0
+SLV.US,D,20111110,000000,33.25,33.28,32.23,33.14,18050900,0
+SLV.US,D,20111111,000000,33.18,33.9,33.18,33.74,12228812,0
+SLV.US,D,20111114,000000,33.57,33.62,33.03,33.33,9345217,0
+SLV.US,D,20111115,000000,33.64,33.89,33.16,33.66,12577434,0
+SLV.US,D,20111116,000000,33.13,33.37,32.64,32.82,17887403,0
+SLV.US,D,20111117,000000,32.14,32.21,30.21,30.64,36340734,0
+SLV.US,D,20111118,000000,31.07,31.72,30.86,31.4,24128598,0
+SLV.US,D,20111121,000000,30.47,30.85,29.83,30.76,22503445,0
+SLV.US,D,20111122,000000,30.92,32.17,30.87,31.89,23761220,0
+SLV.US,D,20111123,000000,30.87,31.24,30.53,30.93,19296069,0
+SLV.US,D,20111125,000000,30.26,30.92,30.18,30.2,9356753,0
+SLV.US,D,20111128,000000,31.27,31.45,31.11,31.27,18250662,0
+SLV.US,D,20111129,000000,30.99,31.33,30.88,31.03,14913128,0
+SLV.US,D,20111130,000000,31.44,32.06,31.39,32,18656619,0
+SLV.US,D,20111201,000000,32.14,32.53,31.7,31.86,12859308,0
+SLV.US,D,20111202,000000,32.39,32.43,31.46,31.65,14457906,0
+SLV.US,D,20111205,000000,31.97,32.1,31,31.05,13951387,0
+SLV.US,D,20111206,000000,30.98,32.01,30.75,31.93,19111445,0
+SLV.US,D,20111207,000000,31.84,31.92,31.38,31.61,12015553,0
+SLV.US,D,20111208,000000,31.12,31.32,30.52,30.7,22251331,0
+SLV.US,D,20111209,000000,31.06,31.46,30.93,31.33,11552559,0
+SLV.US,D,20111212,000000,30.35,30.51,30.03,30.49,16204300,0
+SLV.US,D,20111213,000000,30.43,31.13,29.58,29.82,26484672,0
+SLV.US,D,20111214,000000,28.37,28.68,27.75,28.07,49434097,0
+SLV.US,D,20111215,000000,28.41,28.5,27.7,28.22,22165712,0
+SLV.US,D,20111216,000000,28.66,28.99,28.5,28.85,15322441,0
+SLV.US,D,20111219,000000,28.27,28.46,27.9,27.96,18808883,0
+SLV.US,D,20111220,000000,28.64,28.82,28.5,28.77,11513127,0
+SLV.US,D,20111221,000000,28.57,28.79,28.35,28.6,10938312,0
+SLV.US,D,20111222,000000,28.48,28.56,28.22,28.36,12712391,0
+SLV.US,D,20111223,000000,28.57,28.61,28.25,28.28,5800991,0
+SLV.US,D,20111227,000000,28.06,28.37,27.85,27.87,10845736,0
+SLV.US,D,20111228,000000,27.58,27.59,26.12,26.27,30657178,0
+SLV.US,D,20111229,000000,25.78,27.11,25.65,27.07,24796378,0
+SLV.US,D,20111230,000000,27.24,27.71,26.86,26.94,21976914,0
+SLV.US,D,20120103,000000,27.98,28.92,27.92,28.83,28091741,0
+SLV.US,D,20120104,000000,28.42,28.74,28.26,28.39,18025162,0
+SLV.US,D,20120105,000000,27.98,28.65,27.95,28.51,13833634,0
+SLV.US,D,20120106,000000,28.57,28.61,27.83,27.91,20679670,0
+SLV.US,D,20120109,000000,28.33,28.41,27.99,28.13,11622198,0
+SLV.US,D,20120110,000000,29.21,29.37,28.98,29.05,19063502,0
+SLV.US,D,20120111,000000,28.94,29.38,28.83,29.14,15732455,0
+SLV.US,D,20120112,000000,29.6,29.84,29.11,29.31,17590381,0
+SLV.US,D,20120113,000000,28.94,29.15,28.63,28.82,14797266,0
+SLV.US,D,20120117,000000,29.39,29.6,29.08,29.19,11341897,0
+SLV.US,D,20120118,000000,29.31,29.75,29.25,29.65,15386603,0
+SLV.US,D,20120119,000000,29.61,29.81,29.51,29.74,13076448,0
+SLV.US,D,20120120,000000,29.7,31.25,29.59,31.22,27643559,0
+SLV.US,D,20120123,000000,31.17,31.83,31.15,31.39,19904119,0
+SLV.US,D,20120124,000000,31.3,31.44,31.02,31.08,13440367,0
+SLV.US,D,20120125,000000,30.95,32.48,30.67,32.37,36119322,0
+SLV.US,D,20120126,000000,32.85,32.87,32.34,32.43,23243498,0
+SLV.US,D,20120127,000000,32.48,33,32.47,32.96,15488542,0
+SLV.US,D,20120130,000000,32.49,32.77,32.35,32.53,15150564,0
+SLV.US,D,20120131,000000,33.07,33.1,32.02,32.28,19345245,0
+SLV.US,D,20120201,000000,32.96,33.06,32.61,32.77,18470402,0
+SLV.US,D,20120202,000000,32.82,33.45,32.72,33.36,22969633,0
+SLV.US,D,20120203,000000,32.95,33.07,32.37,32.69,24875417,0
+SLV.US,D,20120206,000000,32.41,32.91,32.37,32.68,13412011,0
+SLV.US,D,20120207,000000,32.52,33.4,32.37,33.26,19316511,0
+SLV.US,D,20120208,000000,33.26,33.43,32.7,33.04,15947537,0
+SLV.US,D,20120209,000000,33.37,33.47,32.8,32.9,15526523,0
+SLV.US,D,20120210,000000,32.54,32.9,32.38,32.51,12265259,0
+SLV.US,D,20120213,000000,32.74,32.89,32.5,32.75,9468761,0
+SLV.US,D,20120214,000000,32.79,32.87,32.32,32.54,11659813,0
+SLV.US,D,20120215,000000,32.91,32.91,32.17,32.45,15224797,0
+SLV.US,D,20120216,000000,31.93,32.62,31.82,32.57,14198897,0
+SLV.US,D,20120217,000000,32.64,32.65,32.13,32.28,10419669,0
+SLV.US,D,20120221,000000,32.92,33.48,32.85,33.38,20558622,0
+SLV.US,D,20120222,000000,33.08,33.54,33.03,33.44,22328247,0
+SLV.US,D,20120223,000000,33.84,34.61,33.62,34.4,32924625,0
+SLV.US,D,20120224,000000,34.44,34.65,34.22,34.37,16621052,0
+SLV.US,D,20120227,000000,34.35,34.63,34.18,34.36,16039728,0
+SLV.US,D,20120228,000000,35.04,36.17,34.91,35.83,34952434,0
+SLV.US,D,20120229,000000,36.01,36.44,32.9,33.55,91340862,0
+SLV.US,D,20120301,000000,33.75,34.64,33.71,34.44,30479425,0
+SLV.US,D,20120302,000000,33.95,34.06,33.35,33.76,23931250,0
+SLV.US,D,20120305,000000,33.6,33.6,32.57,33.03,25201698,0
+SLV.US,D,20120306,000000,31.82,32.2,31.54,32.01,31195669,0
+SLV.US,D,20120307,000000,32.03,32.63,31.87,32.41,11409612,0
+SLV.US,D,20120308,000000,32.75,32.99,32.41,32.85,14557650,0
+SLV.US,D,20120309,000000,32.44,33.44,32.29,33.22,19464569,0
+SLV.US,D,20120312,000000,32.92,32.92,32.41,32.63,12611445,0
+SLV.US,D,20120313,000000,32.34,32.81,32.04,32.26,27188422,0
+SLV.US,D,20120314,000000,31.75,32.18,30.73,31.27,38738609,0
+SLV.US,D,20120315,000000,31.22,31.96,31.02,31.53,17881608,0
+SLV.US,D,20120316,000000,31.65,31.78,31.45,31.59,12586192,0
+SLV.US,D,20120319,000000,31.59,32.14,31.52,31.98,14903056,0
+SLV.US,D,20120320,000000,31.36,31.57,30.86,31.15,18679914,0
+SLV.US,D,20120321,000000,31.17,31.48,31.02,31.21,11744330,0
+SLV.US,D,20120322,000000,30.53,30.77,30.21,30.54,23549000,0
+SLV.US,D,20120323,000000,30.85,31.37,30.75,31.24,13835320,0
+SLV.US,D,20120326,000000,31.74,32,31.63,31.94,12629382,0
+SLV.US,D,20120327,000000,32.07,32.18,31.55,31.59,11826004,0
+SLV.US,D,20120328,000000,31.5,31.57,30.86,31.15,18453319,0
+SLV.US,D,20120329,000000,31,31.36,30.72,31.35,15317627,0
+SLV.US,D,20120330,000000,31.58,31.7,31.32,31.38,7605916,0
+SLV.US,D,20120402,000000,31.52,32.29,31.47,32.05,15583111,0
+SLV.US,D,20120403,000000,32.03,32.34,31.54,31.65,24183234,0
+SLV.US,D,20120404,000000,30.64,30.78,30.11,30.33,25923264,0
+SLV.US,D,20120405,000000,30.57,30.9,30.53,30.81,9553606,0
+SLV.US,D,20120409,000000,30.8,30.86,30.41,30.59,8436983,0
+SLV.US,D,20120410,000000,30.68,30.94,30.23,30.79,15215064,0
+SLV.US,D,20120411,000000,30.74,30.92,30.47,30.65,9007168,0
+SLV.US,D,20120412,000000,30.7,31.64,30.69,31.42,15191347,0
+SLV.US,D,20120413,000000,31.28,31.3,30.42,30.55,17039797,0
+SLV.US,D,20120416,000000,30.66,30.79,30.39,30.56,9055828,0
+SLV.US,D,20120417,000000,30.88,30.99,30.47,30.8,11373853,0
+SLV.US,D,20120418,000000,30.62,30.76,30.45,30.64,8206755,0
+SLV.US,D,20120419,000000,30.87,31.11,30.72,30.8,11095472,0
+SLV.US,D,20120420,000000,30.77,30.85,30.65,30.75,6894930,0
+SLV.US,D,20120423,000000,29.84,29.99,29.6,29.97,15641092,0
+SLV.US,D,20120424,000000,30.13,30.23,29.77,29.93,8466338,0
+SLV.US,D,20120425,000000,30,30,29.09,29.86,25135067,0
+SLV.US,D,20120426,000000,29.89,30.39,29.78,30.18,10696380,0
+SLV.US,D,20120427,000000,30.48,30.52,30.26,30.37,6603942,0
+SLV.US,D,20120430,000000,29.87,30.19,29.69,30.11,10922752,0
+SLV.US,D,20120501,000000,30.36,30.44,29.99,30.06,8868911,0
+SLV.US,D,20120502,000000,29.68,29.78,29.5,29.78,10314219,0
+SLV.US,D,20120503,000000,29.48,29.58,28.99,29.29,14078741,0
+SLV.US,D,20120504,000000,29.19,29.58,29.14,29.41,13981044,0
+SLV.US,D,20120507,000000,29.37,29.38,28.81,29.21,13062648,0
+SLV.US,D,20120508,000000,28.6,28.69,28.28,28.65,21029281,0
+SLV.US,D,20120509,000000,28.07,28.47,27.97,28.38,18517680,0
+SLV.US,D,20120510,000000,28.46,28.6,28.2,28.25,10449598,0
+SLV.US,D,20120511,000000,27.72,28.27,27.59,28.08,11871402,0
+SLV.US,D,20120514,000000,27.66,27.67,27.38,27.42,15222986,0
+SLV.US,D,20120515,000000,27.28,27.44,26.79,26.86,14672973,0
+SLV.US,D,20120516,000000,26.65,27.19,25.99,26.37,24433447,0
+SLV.US,D,20120517,000000,26.94,27.5,26.7,27.24,16318121,0
+SLV.US,D,20120518,000000,27.63,28.09,27.6,27.79,17929975,0
+SLV.US,D,20120521,000000,27.32,27.69,27.25,27.68,10396634,0
+SLV.US,D,20120522,000000,27.52,27.96,27.13,27.34,12340754,0
+SLV.US,D,20120523,000000,26.95,27.09,26.33,27.05,21376698,0
+SLV.US,D,20120524,000000,27.62,27.67,27.19,27.45,9141270,0
+SLV.US,D,20120525,000000,27.44,27.75,27.36,27.62,7192124,0
+SLV.US,D,20120529,000000,27.73,27.86,26.93,27.1,14399403,0
+SLV.US,D,20120530,000000,26.78,27.35,26.59,27.12,11461834,0
+SLV.US,D,20120531,000000,27.13,27.3,26.73,26.96,9790330,0
+SLV.US,D,20120601,000000,27.47,27.88,27.33,27.62,19671712,0
+SLV.US,D,20120604,000000,27.57,27.59,27.17,27.46,9924409,0
+SLV.US,D,20120605,000000,27.5,27.74,27.46,27.72,10690446,0
+SLV.US,D,20120606,000000,28.79,29.02,28.39,28.51,18116843,0
+SLV.US,D,20120607,000000,28.74,28.76,27.56,27.79,22367205,0
+SLV.US,D,20120608,000000,27.32,27.77,27.32,27.75,8002600,0
+SLV.US,D,20120611,000000,27.82,27.85,27.47,27.79,7322424,0
+SLV.US,D,20120612,000000,28.05,28.23,27.83,28.12,12140795,0
+SLV.US,D,20120613,000000,28.19,28.26,27.96,28.01,7936198,0
+SLV.US,D,20120614,000000,28.03,28.04,27.34,27.82,13706978,0
+SLV.US,D,20120615,000000,27.82,27.95,27.73,27.81,6322446,0
+SLV.US,D,20120618,000000,27.54,27.98,27.46,27.87,9479648,0
+SLV.US,D,20120619,000000,27.93,27.96,27.48,27.64,7832686,0
+SLV.US,D,20120620,000000,27.38,27.82,26.88,27.26,25257475,0
+SLV.US,D,20120621,000000,26.79,26.88,26.06,26.12,21670681,0
+SLV.US,D,20120622,000000,25.98,26.16,25.8,26.15,9821864,0
+SLV.US,D,20120625,000000,26,26.84,25.94,26.71,10609464,0
+SLV.US,D,20120626,000000,26.45,26.55,26.02,26.3,7865730,0
+SLV.US,D,20120627,000000,26.47,26.5,25.97,26.13,8818697,0
+SLV.US,D,20120628,000000,26,26.02,25.34,25.63,17783656,0
+SLV.US,D,20120629,000000,26.71,26.96,26.4,26.65,13593442,0
+SLV.US,D,20120702,000000,26.66,26.8,26.52,26.73,6258008,0
+SLV.US,D,20120703,000000,27.32,27.6,27.25,27.49,9987537,0
+SLV.US,D,20120705,000000,26.8,27.08,26.74,26.88,8901823,0
+SLV.US,D,20120706,000000,26.43,26.49,26.14,26.3,10103428,0
+SLV.US,D,20120709,000000,26.41,26.69,26.38,26.54,5893665,0
+SLV.US,D,20120710,000000,26.61,26.63,25.94,26.06,10231853,0
+SLV.US,D,20120711,000000,26.19,26.45,25.99,26.25,8748507,0
+SLV.US,D,20120712,000000,25.8,26.57,25.73,26.35,12642990,0
+SLV.US,D,20120713,000000,26.43,26.75,26.42,26.44,7133265,0
+SLV.US,D,20120716,000000,26.53,26.61,26.34,26.49,5143300,0
+SLV.US,D,20120717,000000,26.47,26.61,25.98,26.47,12985699,0
+SLV.US,D,20120718,000000,26.29,26.52,26.26,26.42,7095114,0
+SLV.US,D,20120719,000000,26.56,26.65,26.33,26.42,6280322,0
+SLV.US,D,20120720,000000,26.09,26.62,26.06,26.48,7946921,0
+SLV.US,D,20120723,000000,26.07,26.38,25.98,26.21,7643968,0
+SLV.US,D,20120724,000000,26.34,26.37,25.82,26.22,7145651,0
+SLV.US,D,20120725,000000,26.47,26.74,26.28,26.53,9081829,0
+SLV.US,D,20120726,000000,26.83,26.93,26.55,26.71,8426208,0
+SLV.US,D,20120727,000000,26.82,26.99,26.55,26.96,13869361,0
+SLV.US,D,20120730,000000,26.89,27.39,26.85,27.36,10433219,0
+SLV.US,D,20120731,000000,27.34,27.39,27.07,27.12,8042642,0
+SLV.US,D,20120801,000000,26.45,26.79,26.35,26.54,12637470,0
+SLV.US,D,20120802,000000,26.39,26.52,26.13,26.31,9636362,0
+SLV.US,D,20120803,000000,26.54,27.09,26.48,26.96,8916037,0
+SLV.US,D,20120806,000000,26.87,27.16,26.84,27.11,6036303,0
+SLV.US,D,20120807,000000,27.26,27.35,27.15,27.27,6615705,0
+SLV.US,D,20120808,000000,27.17,27.41,27.15,27.21,5458012,0
+SLV.US,D,20120809,000000,27.15,27.35,27.14,27.29,3716725,0
+SLV.US,D,20120810,000000,26.98,27.48,26.9,27.26,7903231,0
+SLV.US,D,20120813,000000,27.15,27.22,26.9,26.92,4611065,0
+SLV.US,D,20120814,000000,26.92,27,26.87,26.96,3326124,0
+SLV.US,D,20120815,000000,27.03,27.16,26.92,26.97,5035031,0
+SLV.US,D,20120816,000000,27.05,27.44,26.95,27.37,7418446,0
+SLV.US,D,20120817,000000,27.43,27.44,27.17,27.23,6185048,0
+SLV.US,D,20120820,000000,27.26,27.97,27.24,27.95,11695840,0
+SLV.US,D,20120821,000000,28.31,28.62,28.31,28.37,14063623,0
+SLV.US,D,20120822,000000,28.55,29.01,28.5,28.92,14185345,0
+SLV.US,D,20120823,000000,29.69,29.88,29.46,29.6,25926342,0
+SLV.US,D,20120824,000000,29.57,29.79,29.5,29.74,11682265,0
+SLV.US,D,20120827,000000,29.9,30.24,29.74,29.74,13753992,0
+SLV.US,D,20120828,000000,29.93,30,29.73,29.93,6978975,0
+SLV.US,D,20120829,000000,29.93,29.95,29.61,29.75,8628137,0
+SLV.US,D,20120830,000000,29.91,29.92,29.28,29.44,11544903,0
+SLV.US,D,20120831,000000,29.8,30.8,29.32,30.79,28187722,0
+SLV.US,D,20120904,000000,31.19,31.44,30.98,31.36,17157236,0
+SLV.US,D,20120905,000000,31.3,31.36,31.1,31.27,8981692,0
+SLV.US,D,20120906,000000,31.66,31.94,31.48,31.67,15936005,0
+SLV.US,D,20120907,000000,32.37,32.7,32.22,32.64,16849620,0
+SLV.US,D,20120910,000000,32.49,32.79,32.22,32.29,12711219,0
+SLV.US,D,20120911,000000,32.68,32.75,32.34,32.41,8081318,0
+SLV.US,D,20120912,000000,32.74,32.75,31.46,32.21,22328547,0
+SLV.US,D,20120913,000000,32.14,33.75,31.67,33.61,38199309,0
+SLV.US,D,20120914,000000,33.55,33.66,33.33,33.6,17495878,0
+SLV.US,D,20120917,000000,33.48,33.56,32.77,32.99,15112900,0
+SLV.US,D,20120918,000000,33.29,33.97,33.21,33.71,19574058,0
+SLV.US,D,20120919,000000,33.59,33.72,33.35,33.57,12138698,0
+SLV.US,D,20120920,000000,33.41,33.65,33.03,33.58,12399198,0
+SLV.US,D,20120921,000000,34.01,34.05,33.27,33.48,22668545,0
+SLV.US,D,20120924,000000,32.82,33.18,32.77,32.93,12523659,0
+SLV.US,D,20120925,000000,33.16,33.29,32.61,32.68,17414494,0
+SLV.US,D,20120926,000000,32.64,33,32.4,32.87,14168297,0
+SLV.US,D,20120927,000000,33.2,33.68,33.09,33.58,13378853,0
+SLV.US,D,20120928,000000,33.57,33.68,33.21,33.48,11440116,0
+SLV.US,D,20121001,000000,33.76,34.08,33.51,33.65,18289300,0
+SLV.US,D,20121002,000000,33.74,33.79,33.31,33.5,11939697,0
+SLV.US,D,20121003,000000,33.69,33.7,33.42,33.51,7244057,0
+SLV.US,D,20121004,000000,33.72,33.99,33.61,33.93,12130402,0
+SLV.US,D,20121005,000000,33.75,33.84,33.23,33.45,13702592,0
+SLV.US,D,20121008,000000,32.9,33.08,32.83,32.97,5980314,0
+SLV.US,D,20121009,000000,32.87,33.01,32.49,32.83,11251625,0
+SLV.US,D,20121010,000000,32.81,33.09,32.72,32.95,11657530,0
+SLV.US,D,20121011,000000,33.07,33.23,32.9,32.9,7195430,0
+SLV.US,D,20121012,000000,32.67,32.81,32.42,32.45,10282598,0
+SLV.US,D,20121015,000000,32.14,32.15,31.52,31.66,16391619,0
+SLV.US,D,20121016,000000,31.85,32.02,31.73,31.93,9461456,0
+SLV.US,D,20121017,000000,31.91,32.23,31.83,32.12,6168937,0
+SLV.US,D,20121018,000000,31.8,32.05,31.66,31.73,7391324,0
+SLV.US,D,20121019,000000,31.55,31.56,30.92,31.09,18164580,0
+SLV.US,D,20121022,000000,31.12,31.44,31.11,31.39,8589454,0
+SLV.US,D,20121023,000000,30.96,30.96,30.57,30.68,12412620,0
+SLV.US,D,20121024,000000,30.86,30.92,30.53,30.71,9329437,0
+SLV.US,D,20121025,000000,31.13,31.24,30.96,31.12,7005379,0
+SLV.US,D,20121026,000000,31.25,31.34,31,31.08,5293900,0
+SLV.US,D,20121031,000000,31.15,31.41,31.13,31.27,7152219,0
+SLV.US,D,20121101,000000,31.5,31.52,31.19,31.22,5994027,0
+SLV.US,D,20121102,000000,30.86,30.88,29.84,29.95,21254761,0
+SLV.US,D,20121105,000000,30.07,30.26,29.93,30.17,6552589,0
+SLV.US,D,20121106,000000,30.32,31.26,30.13,31.01,13309819,0
+SLV.US,D,20121107,000000,30.93,31,30.24,30.83,13764062,0
+SLV.US,D,20121108,000000,30.8,31.43,30.79,31.38,9982548,0
+SLV.US,D,20121109,000000,31.5,31.76,31.42,31.54,12301561,0
+SLV.US,D,20121112,000000,31.51,31.57,31.17,31.37,7758866,0
+SLV.US,D,20121113,000000,31.21,31.8,31.18,31.4,9267120,0
+SLV.US,D,20121114,000000,31.58,31.89,31.36,31.64,13985533,0
+SLV.US,D,20121115,000000,31.69,31.71,31.14,31.53,14223142,0
+SLV.US,D,20121116,000000,31.34,31.57,31,31.21,10577900,0
+SLV.US,D,20121119,000000,31.93,32.16,31.74,32.05,10922219,0
+SLV.US,D,20121120,000000,32.05,32.14,31.82,32.11,7566484,0
+SLV.US,D,20121121,000000,31.97,32.34,31.89,32.29,7876019,0
+SLV.US,D,20121123,000000,32.41,33.08,32.36,32.98,8849330,0
+SLV.US,D,20121126,000000,32.99,33.1,32.86,33.02,7748551,0
+SLV.US,D,20121127,000000,32.95,33.07,32.83,32.93,7686655,0
+SLV.US,D,20121128,000000,31.95,32.71,31.91,32.62,14154630,0
+SLV.US,D,20121129,000000,32.86,33.31,32.83,33.13,9960843,0
+SLV.US,D,20121130,000000,32.99,33.14,32.09,32.36,15203994,0
+SLV.US,D,20121203,000000,32.52,32.77,32.5,32.52,9092020,0
+SLV.US,D,20121204,000000,31.83,32.1,31.64,31.9,9587866,0
+SLV.US,D,20121205,000000,31.82,31.9,31.48,31.82,10312270,0
+SLV.US,D,20121206,000000,31.63,32.2,31.6,31.93,9922573,0
+SLV.US,D,20121207,000000,32.02,32.2,31.84,32.03,8060471,0
+SLV.US,D,20121210,000000,32.3,32.32,32.12,32.14,4568341,0
+SLV.US,D,20121211,000000,31.87,31.93,31.71,31.91,5808441,0
+SLV.US,D,20121212,000000,32.17,32.71,31.97,32.37,15914997,0
+SLV.US,D,20121213,000000,31.4,31.62,31.18,31.53,15355794,0
+SLV.US,D,20121214,000000,31.42,31.53,31.15,31.17,7388204,0
+SLV.US,D,20121217,000000,31.23,31.29,31,31.2,6197194,0
+SLV.US,D,20121218,000000,31.32,31.36,30.34,30.65,18661144,0
+SLV.US,D,20121219,000000,30.15,30.41,30.03,30.11,12912185,0
+SLV.US,D,20121220,000000,29.23,29.33,28.65,29,36960797,0
+SLV.US,D,20121221,000000,28.97,29.31,28.92,29,16851487,0
+SLV.US,D,20121224,000000,29.09,29.17,28.86,28.94,4483563,0
+SLV.US,D,20121226,000000,29.17,29.25,28.87,29.01,7233820,0
+SLV.US,D,20121227,000000,29.02,29.5,28.92,29.24,10704053,0
+SLV.US,D,20121228,000000,29.1,29.13,28.91,29.1,9830973,0
+SLV.US,D,20121231,000000,29.07,29.47,28.98,29.37,11979287,0
+SLV.US,D,20130102,000000,30.38,30.47,29.89,29.92,15618436,0
+SLV.US,D,20130103,000000,29.84,30.04,29.03,29.18,20353339,0
+SLV.US,D,20130104,000000,28.83,29.3,28.61,29.24,18625806,0
+SLV.US,D,20130107,000000,28.98,29.26,28.95,29.18,7443709,0
+SLV.US,D,20130108,000000,29.46,29.59,29.19,29.38,9076500,0
+SLV.US,D,20130109,000000,29.33,29.4,29.08,29.35,7256882,0
+SLV.US,D,20130110,000000,29.67,29.94,29.65,29.78,9896827,0
+SLV.US,D,20130111,000000,29.73,29.74,29.17,29.48,12072335,0
+SLV.US,D,20130114,000000,30.09,30.14,29.75,30.04,12733125,0
+SLV.US,D,20130115,000000,30.22,30.56,30.1,30.36,8985333,0
+SLV.US,D,20130116,000000,30.25,30.53,30.15,30.45,7390837,0
+SLV.US,D,20130117,000000,30.16,30.88,30.13,30.67,16078233,0
+SLV.US,D,20130118,000000,31.03,31.04,30.66,30.81,9890784,0
+SLV.US,D,20130122,000000,30.88,31.3,30.86,31.12,9292662,0
+SLV.US,D,20130123,000000,31.29,31.41,31.05,31.19,10289388,0
+SLV.US,D,20130124,000000,30.73,30.92,30.56,30.65,9880423,0
+SLV.US,D,20130125,000000,30.44,30.5,30.1,30.21,11500975,0
+SLV.US,D,20130128,000000,29.95,30.05,29.73,29.85,8879451,0
+SLV.US,D,20130129,000000,30.11,30.44,30.08,30.32,9369555,0
+SLV.US,D,20130130,000000,30.84,31.22,30.77,30.92,16490544,0
+SLV.US,D,20130131,000000,30.75,30.82,30.09,30.44,14930550,0
+SLV.US,D,20130201,000000,31.02,31.05,30.46,30.78,12438257,0
+SLV.US,D,20130204,000000,30.44,30.87,30.42,30.69,7124301,0
+SLV.US,D,20130205,000000,30.9,30.94,30.58,30.76,7331726,0
+SLV.US,D,20130206,000000,30.64,30.85,30.61,30.81,5899741,0
+SLV.US,D,20130207,000000,30.37,30.85,30.31,30.46,11756166,0
+SLV.US,D,20130208,000000,30.41,30.65,30.29,30.43,5389262,0
+SLV.US,D,20130211,000000,30.02,30.08,29.81,30,10443209,0
+SLV.US,D,20130212,000000,29.81,30.13,29.72,30.09,6643886,0
+SLV.US,D,20130213,000000,30.04,30.04,29.73,29.77,7367413,0
+SLV.US,D,20130214,000000,29.92,29.98,29.24,29.46,15703942,0
+SLV.US,D,20130215,000000,29.05,29.14,28.71,28.83,20806553,0
+SLV.US,D,20130219,000000,28.86,28.89,28.26,28.45,18753109,0
+SLV.US,D,20130220,000000,28.03,28.05,27.35,27.59,26938022,0
+SLV.US,D,20130221,000000,27.64,27.91,27.62,27.73,14450072,0
+SLV.US,D,20130222,000000,27.63,27.83,27.43,27.83,10444082,0
+SLV.US,D,20130225,000000,27.99,28.19,27.96,28.07,10868030,0
+SLV.US,D,20130226,000000,27.97,28.5,27.64,28.41,16438875,0
+SLV.US,D,20130227,000000,28.2,28.26,27.9,28.01,8109795,0
+SLV.US,D,20130228,000000,27.98,28,27.46,27.54,11474064,0
+SLV.US,D,20130301,000000,27.67,27.8,27.48,27.62,8440480,0
+SLV.US,D,20130304,000000,27.62,27.74,27.49,27.6,6220035,0
+SLV.US,D,20130305,000000,28.02,28.1,27.58,27.75,6310227,0
+SLV.US,D,20130306,000000,27.71,28.15,27.59,28.1,10332526,0
+SLV.US,D,20130307,000000,28.05,28.09,27.81,27.91,6097604,0
+SLV.US,D,20130308,000000,27.58,28.3,27.53,28.01,11546965,0
+SLV.US,D,20130311,000000,27.87,28.04,27.82,28.02,4183712,0
+SLV.US,D,20130312,000000,28.23,28.39,28.17,28.2,5444657,0
+SLV.US,D,20130313,000000,28.22,28.3,27.9,27.94,8158000,0
+SLV.US,D,20130314,000000,27.7,27.94,27.69,27.8,7315359,0
+SLV.US,D,20130315,000000,27.88,28.06,27.77,27.8,5453007,0
+SLV.US,D,20130318,000000,28.02,28.08,27.87,27.95,6176673,0
+SLV.US,D,20130319,000000,27.88,28.14,27.84,27.93,8780138,0
+SLV.US,D,20130320,000000,27.87,27.91,27.51,27.81,5346786,0
+SLV.US,D,20130321,000000,28.24,28.33,28.16,28.18,6361771,0
+SLV.US,D,20130322,000000,27.73,27.91,27.69,27.75,7257059,0
+SLV.US,D,20130325,000000,27.81,27.95,27.7,27.84,5048230,0
+SLV.US,D,20130326,000000,27.8,27.85,27.68,27.75,5180432,0
+SLV.US,D,20130327,000000,27.38,27.82,27.17,27.73,8822009,0
+SLV.US,D,20130328,000000,27.52,27.67,27.26,27.43,6131743,0
+SLV.US,D,20130401,000000,27.08,27.15,26.92,27.09,8119432,0
+SLV.US,D,20130402,000000,26.65,26.72,26.3,26.35,13641461,0
+SLV.US,D,20130403,000000,26.33,26.43,25.84,26.09,13178900,0
+SLV.US,D,20130404,000000,25.86,26.09,25.74,25.99,12008572,0
+SLV.US,D,20130405,000000,26.21,26.44,26.08,26.39,9922809,0
+SLV.US,D,20130408,000000,26.35,26.4,26.22,26.32,5084109,0
+SLV.US,D,20130409,000000,26.5,27.14,26.46,27.03,11498438,0
+SLV.US,D,20130410,000000,26.98,27,26.59,26.68,7727248,0
+SLV.US,D,20130411,000000,26.68,26.91,26.63,26.7,5469663,0
+SLV.US,D,20130412,000000,26.06,26.13,25.17,25.28,34372584,0
+SLV.US,D,20130415,000000,22.98,23.1,21.96,22.09,53782825,0
+SLV.US,D,20130416,000000,22.96,23.01,22.43,22.67,22189091,0
+SLV.US,D,20130417,000000,22.6,22.91,22.3,22.44,18671087,0
+SLV.US,D,20130418,000000,22.43,22.66,22.33,22.4,13550227,0
+SLV.US,D,20130419,000000,22.65,22.68,22.15,22.4,11537727,0
+SLV.US,D,20130422,000000,22.74,22.78,22.5,22.62,9216390,0
+SLV.US,D,20130423,000000,22.2,22.27,21.99,22.18,13413352,0
+SLV.US,D,20130424,000000,22.35,22.48,22.09,22.42,11075739,0
+SLV.US,D,20130425,000000,22.84,23.56,22.78,23.49,20076362,0
+SLV.US,D,20130426,000000,23.48,23.7,22.84,23.1,20213355,0
+SLV.US,D,20130429,000000,23.43,23.66,23.27,23.54,8597334,0
+SLV.US,D,20130430,000000,23.5,23.5,23.22,23.46,9539897,0
+SLV.US,D,20130501,000000,22.69,23.13,22.47,22.86,17047709,0
+SLV.US,D,20130502,000000,23.19,23.27,22.93,23.02,8022662,0
+SLV.US,D,20130503,000000,23.13,23.57,23.02,23.29,11288514,0
+SLV.US,D,20130506,000000,23.23,23.28,23.04,23.18,4857845,0
+SLV.US,D,20130507,000000,22.79,23.16,22.69,23.1,10947184,0
+SLV.US,D,20130508,000000,23.09,23.19,22.88,23.12,9323582,0
+SLV.US,D,20130509,000000,22.99,23.17,22.75,22.89,10660177,0
+SLV.US,D,20130510,000000,22.5,23.02,22.4,22.98,11926513,0
+SLV.US,D,20130513,000000,22.97,23.02,22.8,22.83,6349064,0
+SLV.US,D,20130514,000000,22.51,22.86,22.51,22.57,12111667,0
+SLV.US,D,20130515,000000,22.16,22.24,21.73,21.76,23011045,0
+SLV.US,D,20130516,000000,21.71,22.05,21.66,21.95,11589763,0
+SLV.US,D,20130517,000000,21.85,21.91,21.4,21.4,15842352,0
+SLV.US,D,20130520,000000,20.84,22.5,20.81,22.28,36116356,0
+SLV.US,D,20130521,000000,21.5,21.85,21.32,21.62,21257109,0
+SLV.US,D,20130522,000000,21.97,22.55,21.44,21.51,51012256,0
+SLV.US,D,20130523,000000,21.64,21.92,21.45,21.88,12348245,0
+SLV.US,D,20130524,000000,21.63,21.82,21.56,21.61,6956495,0
+SLV.US,D,20130528,000000,21.62,21.87,21.41,21.53,10059477,0
+SLV.US,D,20130529,000000,21.61,21.75,21.52,21.71,6304158,0
+SLV.US,D,20130530,000000,22.19,22.33,21.91,21.98,11423581,0
+SLV.US,D,20130531,000000,21.59,21.67,21.42,21.44,13151500,0
+SLV.US,D,20130603,000000,21.67,22.19,21.57,21.98,12772864,0
+SLV.US,D,20130604,000000,21.69,21.79,21.54,21.77,6749775,0
+SLV.US,D,20130605,000000,21.8,22,21.7,21.78,8278908,0
+SLV.US,D,20130606,000000,21.75,22.12,21.65,21.93,10292120,0
+SLV.US,D,20130607,000000,21.25,21.44,20.84,20.86,22062484,0
+SLV.US,D,20130610,000000,21.04,21.35,20.97,21.16,10495427,0
+SLV.US,D,20130611,000000,20.79,21.05,20.76,20.91,9871612,0
+SLV.US,D,20130612,000000,20.97,21.26,20.87,21.02,8200398,0
+SLV.US,D,20130613,000000,20.98,21.2,20.84,21.04,10107251,0
+SLV.US,D,20130614,000000,21.29,21.4,21.19,21.33,8687680,0
+SLV.US,D,20130617,000000,21.09,21.2,21.04,21.1,6448176,0
+SLV.US,D,20130618,000000,21,21.09,20.78,20.88,11005775,0
+SLV.US,D,20130619,000000,20.93,21.12,20.53,20.6,15244703,0
+SLV.US,D,20130620,000000,19.21,19.47,18.88,18.97,36188956,0
+SLV.US,D,20130621,000000,19.27,19.45,19.16,19.39,14606509,0
+SLV.US,D,20130624,000000,19.12,19.19,18.79,18.97,17624675,0
+SLV.US,D,20130625,000000,19.01,19.09,18.87,18.91,7849248,0
+SLV.US,D,20130626,000000,18.25,18.3,17.86,17.89,22808156,0
+SLV.US,D,20130627,000000,18.15,18.26,17.75,17.89,18114825,0
+SLV.US,D,20130628,000000,17.97,18.98,17.96,18.97,27248616,0
+SLV.US,D,20130701,000000,18.98,19.14,18.81,18.93,14504007,0
+SLV.US,D,20130702,000000,19,19,18.59,18.68,7775679,0
+SLV.US,D,20130703,000000,18.95,19.19,18.9,19.02,6634858,0
+SLV.US,D,20130705,000000,18.32,18.34,18.06,18.21,11092602,0
+SLV.US,D,20130708,000000,18.44,18.5,18.4,18.42,4946439,0
+SLV.US,D,20130709,000000,18.54,18.69,18.48,18.57,6416855,0
+SLV.US,D,20130710,000000,18.58,18.76,18.44,18.48,8772816,0
+SLV.US,D,20130711,000000,19.36,19.5,19.2,19.49,12498282,0
+SLV.US,D,20130712,000000,19.17,19.28,19.11,19.21,6785909,0
+SLV.US,D,20130715,000000,19.15,19.3,19.14,19.28,4270476,0
+SLV.US,D,20130716,000000,19.26,19.36,19.23,19.33,6565009,0
+SLV.US,D,20130717,000000,19.35,19.44,18.61,18.66,15557245,0
+SLV.US,D,20130718,000000,18.76,18.87,18.58,18.72,6631884,0
+SLV.US,D,20130719,000000,18.82,18.89,18.75,18.88,5430124,0
+SLV.US,D,20130722,000000,19.57,19.89,19.55,19.77,15276228,0
+SLV.US,D,20130723,000000,19.54,19.81,19.51,19.77,9844119,0
+SLV.US,D,20130724,000000,19.59,19.63,19.3,19.47,7077978,0
+SLV.US,D,20130725,000000,19.43,19.55,19.41,19.5,4429396,0
+SLV.US,D,20130726,000000,19.3,19.41,18.97,19.32,8986226,0
+SLV.US,D,20130729,000000,19.22,19.28,19.14,19.14,4202001,0
+SLV.US,D,20130730,000000,19.06,19.12,18.99,19.03,4078828,0
+SLV.US,D,20130731,000000,19.01,19.42,18.71,19.14,11248556,0
+SLV.US,D,20130801,000000,19.09,19.1,18.93,18.97,5803218,0
+SLV.US,D,20130802,000000,19.25,19.3,19.11,19.12,6144867,0
+SLV.US,D,20130805,000000,19.06,19.1,18.95,19.01,4491836,0
+SLV.US,D,20130806,000000,18.92,18.95,18.8,18.83,6055912,0
+SLV.US,D,20130807,000000,18.76,18.95,18.72,18.83,5185804,0
+SLV.US,D,20130808,000000,19.16,19.63,19.16,19.6,11026051,0
+SLV.US,D,20130809,000000,19.61,19.87,19.56,19.76,8203261,0
+SLV.US,D,20130812,000000,20.52,20.71,20.48,20.62,12509769,0
+SLV.US,D,20130813,000000,20.72,20.76,20.53,20.71,8795627,0
+SLV.US,D,20130814,000000,20.76,21.11,20.74,21.09,13597845,0
+SLV.US,D,20130815,000000,21.06,22.38,21.05,22.15,34662634,0
+SLV.US,D,20130816,000000,22.44,22.59,22.15,22.34,18917758,0
+SLV.US,D,20130819,000000,22.41,22.44,22.16,22.34,9782041,0
+SLV.US,D,20130820,000000,22.22,22.5,22.18,22.19,9332761,0
+SLV.US,D,20130821,000000,22.13,22.54,22.02,22.14,14422125,0
+SLV.US,D,20130822,000000,22.35,22.51,22.2,22.27,7017698,0
+SLV.US,D,20130823,000000,22.32,23.25,22.29,23.15,19821002,0
+SLV.US,D,20130826,000000,23.32,23.56,23.06,23.46,14030606,0
+SLV.US,D,20130827,000000,23.67,23.84,23.58,23.59,14722878,0
+SLV.US,D,20130828,000000,23.61,23.66,23.37,23.43,17025925,0
+SLV.US,D,20130829,000000,23.2,23.27,22.88,23,14281262,0
+SLV.US,D,20130830,000000,22.64,22.88,22.55,22.6,9877200,0
+SLV.US,D,20130903,000000,23.57,23.58,23.38,23.39,12921217,0
+SLV.US,D,20130904,000000,22.7,22.71,22.51,22.69,10710765,0
+SLV.US,D,20130905,000000,22.58,22.62,22.18,22.38,8781643,0
+SLV.US,D,20130906,000000,22.93,23.09,22.89,22.97,7696309,0
+SLV.US,D,20130909,000000,22.86,22.95,22.77,22.84,5619578,0
+SLV.US,D,20130910,000000,22.21,22.26,21.99,22.13,10291265,0
+SLV.US,D,20130911,000000,22.29,22.35,22.23,22.29,4810475,0
+SLV.US,D,20130912,000000,21.44,21.51,21.05,21.06,15252120,0
+SLV.US,D,20130913,000000,21.05,21.44,20.84,21.42,11708249,0
+SLV.US,D,20130916,000000,21.31,21.37,20.92,20.94,7619921,0
+SLV.US,D,20130917,000000,21.04,21.08,20.93,20.96,6445533,0
+SLV.US,D,20130918,000000,20.68,22.4,20.45,22.31,30616197,0
+SLV.US,D,20130919,000000,22.39,22.58,22.17,22.2,16267970,0
+SLV.US,D,20130920,000000,21.79,21.86,20.95,21,18482172,0
+SLV.US,D,20130923,000000,20.94,21.13,20.78,20.78,7777173,0
+SLV.US,D,20130924,000000,20.66,21.03,20.65,20.89,7313426,0
+SLV.US,D,20130925,000000,20.95,21.15,20.89,20.98,6594449,0
+SLV.US,D,20130926,000000,21.02,21.1,20.86,20.92,6595669,0
+SLV.US,D,20130927,000000,20.95,21.12,20.94,20.96,5313108,0
+SLV.US,D,20130930,000000,20.72,21.26,20.68,20.9,7988841,0
+SLV.US,D,20131001,000000,20.18,20.51,19.88,20.42,21006722,0
+SLV.US,D,20131002,000000,20.54,21.22,20.53,20.92,12458774,0
+SLV.US,D,20131003,000000,20.9,21.05,20.74,20.92,7946906,0
+SLV.US,D,20131004,000000,20.99,21.01,20.72,20.93,4903212,0
+SLV.US,D,20131007,000000,21.15,21.65,21.1,21.53,12259118,0
+SLV.US,D,20131008,000000,21.59,21.67,21.47,21.49,6889938,0
+SLV.US,D,20131009,000000,21.16,21.24,20.97,21.05,10158559,0
+SLV.US,D,20131010,000000,21.1,21.18,20.82,20.83,6380955,0
+SLV.US,D,20131011,000000,20.49,20.55,20.37,20.52,11026612,0
+SLV.US,D,20131014,000000,20.73,20.76,20.49,20.5,4812639,0
+SLV.US,D,20131015,000000,20.36,20.73,20.33,20.56,8033520,0
+SLV.US,D,20131016,000000,20.54,20.66,20.38,20.5,6581198,0
+SLV.US,D,20131017,000000,20.96,21.17,20.95,21.05,9385923,0
+SLV.US,D,20131018,000000,21.08,21.17,21.05,21.11,5167054,0
+SLV.US,D,20131021,000000,21.48,21.5,21.37,21.41,5263069,0
+SLV.US,D,20131022,000000,21.66,22,21.65,21.87,10321278,0
+SLV.US,D,20131023,000000,21.77,21.86,21.74,21.75,5490842,0
+SLV.US,D,20131024,000000,21.9,22.04,21.86,21.87,7497266,0
+SLV.US,D,20131025,000000,21.53,21.87,21.5,21.71,7511378,0
+SLV.US,D,20131028,000000,21.69,21.85,21.64,21.68,6094349,0
+SLV.US,D,20131029,000000,21.71,21.79,21.65,21.69,5163452,0
+SLV.US,D,20131030,000000,22.18,22.23,21.62,21.88,11304412,0
+SLV.US,D,20131031,000000,21.24,21.31,21.05,21.1,10355670,0
+SLV.US,D,20131101,000000,21.09,21.15,20.98,21.08,5970320,0
+SLV.US,D,20131104,000000,21.02,21.06,20.83,20.85,4676006,0
+SLV.US,D,20131105,000000,20.87,20.93,20.8,20.9,3342705,0
+SLV.US,D,20131106,000000,21.06,21.12,20.94,21,3432936,0
+SLV.US,D,20131107,000000,20.81,20.94,20.76,20.83,5059289,0
+SLV.US,D,20131108,000000,20.67,20.71,20.49,20.69,7049409,0
+SLV.US,D,20131111,000000,20.59,20.62,20.51,20.6,3488638,0
+SLV.US,D,20131112,000000,20.4,20.42,19.83,20,11484676,0
+SLV.US,D,20131113,000000,19.94,20,19.7,19.78,9042367,0
+SLV.US,D,20131114,000000,19.94,20.11,19.91,20.05,6521068,0
+SLV.US,D,20131115,000000,19.97,20.03,19.95,20,3932893,0
+SLV.US,D,20131118,000000,19.88,19.92,19.56,19.67,6573029,0
+SLV.US,D,20131119,000000,19.62,19.74,19.57,19.61,4345167,0
+SLV.US,D,20131120,000000,19.54,19.62,19.07,19.14,15246603,0
+SLV.US,D,20131121,000000,19.1,19.32,19,19.24,7000364,0
+SLV.US,D,20131122,000000,19.23,19.27,19.1,19.13,3976305,0
+SLV.US,D,20131125,000000,19.09,19.38,19.08,19.27,6157690,0
+SLV.US,D,20131126,000000,19.18,19.26,19.07,19.13,4939499,0
+SLV.US,D,20131127,000000,19.19,19.22,18.92,18.96,6646954,0
+SLV.US,D,20131129,000000,19.26,19.35,19.22,19.24,2745321,0
+SLV.US,D,20131202,000000,18.89,18.94,18.43,18.46,11117565,0
+SLV.US,D,20131203,000000,18.35,18.5,18.28,18.42,6913000,0
+SLV.US,D,20131204,000000,18.57,19.16,18.56,19,11380235,0
+SLV.US,D,20131205,000000,18.63,19,18.55,18.69,7916227,0
+SLV.US,D,20131206,000000,18.83,18.94,18.68,18.76,7469794,0
+SLV.US,D,20131209,000000,18.99,19.25,18.94,19.12,6405722,0
+SLV.US,D,20131210,000000,19.66,19.67,19.51,19.66,8026638,0
+SLV.US,D,20131211,000000,19.67,19.69,19.5,19.55,5903627,0
+SLV.US,D,20131212,000000,18.84,18.87,18.71,18.81,9660196,0
+SLV.US,D,20131213,000000,18.89,19.03,18.84,18.95,5508335,0
+SLV.US,D,20131216,000000,18.94,19.54,18.9,19.22,8855362,0
+SLV.US,D,20131217,000000,19.08,19.38,19.06,19.14,7272637,0
+SLV.US,D,20131218,000000,19.24,19.52,18.93,19.09,12286986,0
+SLV.US,D,20131219,000000,18.53,18.58,18.42,18.49,11954784,0
+SLV.US,D,20131220,000000,18.55,18.8,18.48,18.62,11206955,0
+SLV.US,D,20131223,000000,18.71,18.8,18.65,18.72,6127414,0
+SLV.US,D,20131224,000000,18.71,18.84,18.69,18.76,2795685,0
+SLV.US,D,20131226,000000,19.26,19.27,19.01,19.02,6511226,0
+SLV.US,D,20131227,000000,19.32,19.34,19.25,19.27,7362024,0
+SLV.US,D,20131230,000000,18.94,19.02,18.75,18.85,8199306,0
+SLV.US,D,20131231,000000,18.29,19.08,18.26,18.71,22886125,0
+SLV.US,D,20140102,000000,19.35,19.47,19.22,19.23,12014520,0
+SLV.US,D,20140103,000000,19.37,19.48,19.32,19.42,5904935,0
+SLV.US,D,20140106,000000,19.41,19.59,19.25,19.42,11876072,0
+SLV.US,D,20140107,000000,18.99,19.15,18.9,19.13,7574552,0
+SLV.US,D,20140108,000000,18.71,18.87,18.61,18.83,10320351,0
+SLV.US,D,20140109,000000,18.77,18.99,18.68,18.84,4530657,0
+SLV.US,D,20140110,000000,19.31,19.49,19.25,19.38,8447852,0
+SLV.US,D,20140113,000000,19.3,19.7,19.29,19.68,7258721,0
+SLV.US,D,20140114,000000,19.57,19.84,19.39,19.42,10998039,0
+SLV.US,D,20140115,000000,19.25,19.46,19.24,19.4,5189215,0
+SLV.US,D,20140116,000000,19.4,19.44,19.29,19.35,6129782,0
+SLV.US,D,20140117,000000,19.51,19.66,19.48,19.51,6551666,0
+SLV.US,D,20140121,000000,19.02,19.2,19.02,19.17,8957143,0
+SLV.US,D,20140122,000000,19.13,19.18,19.02,19.03,4972785,0
+SLV.US,D,20140123,000000,19.41,19.55,19.23,19.26,9118965,0
+SLV.US,D,20140124,000000,19.39,19.46,18.99,19.16,8375605,0
+SLV.US,D,20140127,000000,19.08,19.15,18.83,18.89,7759903,0
+SLV.US,D,20140128,000000,18.98,18.99,18.74,18.85,6409617,0
+SLV.US,D,20140129,000000,19.14,19.18,18.76,19.02,8715407,0
+SLV.US,D,20140130,000000,18.44,18.54,18.39,18.49,13009535,0
+SLV.US,D,20140131,000000,18.6,18.67,18.39,18.45,6775109,0
+SLV.US,D,20140203,000000,18.62,18.9,18.58,18.61,9630637,0
+SLV.US,D,20140204,000000,18.6,18.79,18.58,18.75,3968659,0
+SLV.US,D,20140205,000000,19.18,19.21,19,19.07,11863839,0
+SLV.US,D,20140206,000000,19.25,19.29,19.1,19.17,5662236,0
+SLV.US,D,20140207,000000,19.07,19.28,19.07,19.27,7137588,0
+SLV.US,D,20140210,000000,19.45,19.51,19.28,19.29,6642849,0
+SLV.US,D,20140211,000000,19.25,19.54,19.25,19.45,9249992,0
+SLV.US,D,20140212,000000,19.5,19.63,19.42,19.43,6413046,0
+SLV.US,D,20140213,000000,19.48,19.76,19.47,19.74,10511148,0
+SLV.US,D,20140214,000000,20.36,20.65,20.34,20.65,17210141,0
+SLV.US,D,20140218,000000,20.88,21.13,20.78,21.13,12710844,0
+SLV.US,D,20140219,000000,21.01,21.05,20.56,20.63,11991480,0
+SLV.US,D,20140220,000000,20.84,21.08,20.79,21,7882365,0
+SLV.US,D,20140221,000000,20.95,21.14,20.84,20.97,7866865,0
+SLV.US,D,20140224,000000,21.19,21.3,21.15,21.18,8128973,0
+SLV.US,D,20140225,000000,20.95,21.17,20.93,21.02,5567004,0
+SLV.US,D,20140226,000000,20.74,20.78,20.29,20.42,15159425,0
+SLV.US,D,20140227,000000,20.46,20.62,20.37,20.46,5613507,0
+SLV.US,D,20140228,000000,20.53,20.54,20.28,20.35,5678117,0
+SLV.US,D,20140303,000000,20.67,20.83,20.58,20.62,6923054,0
+SLV.US,D,20140304,000000,20.29,20.47,20.22,20.37,6844423,0
+SLV.US,D,20140305,000000,20.39,20.5,20.34,20.36,4310655,0
+SLV.US,D,20140306,000000,20.57,20.81,20.5,20.66,5445475,0
+SLV.US,D,20140307,000000,20,20.23,19.96,20.08,11102608,0
+SLV.US,D,20140310,000000,20.04,20.17,20,20.01,4191764,0
+SLV.US,D,20140311,000000,20.35,20.38,19.87,20.04,6708326,0
+SLV.US,D,20140312,000000,20.28,20.61,20.19,20.47,7869172,0
+SLV.US,D,20140313,000000,20.37,20.53,20.34,20.36,5911166,0
+SLV.US,D,20140314,000000,20.9,20.92,20.49,20.62,8092613,0
+SLV.US,D,20140317,000000,20.52,20.62,20.31,20.33,6946498,0
+SLV.US,D,20140318,000000,19.96,20.11,19.95,20.01,7658849,0
+SLV.US,D,20140319,000000,19.91,20.1,19.72,19.79,12320051,0
+SLV.US,D,20140320,000000,19.58,19.66,19.49,19.52,8526490,0
+SLV.US,D,20140321,000000,19.66,19.68,19.49,19.52,5390161,0
+SLV.US,D,20140324,000000,19.38,19.42,19.16,19.21,7236508,0
+SLV.US,D,20140325,000000,19.28,19.4,19.18,19.22,4814304,0
+SLV.US,D,20140326,000000,19.24,19.26,18.93,19.02,6822700,0
+SLV.US,D,20140327,000000,18.97,19.03,18.87,19,4672502,0
+SLV.US,D,20140328,000000,19.03,19.13,18.97,19.06,5094382,0
+SLV.US,D,20140331,000000,19.07,19.13,18.98,19.04,4523931,0
+SLV.US,D,20140401,000000,19.01,19.08,18.93,19.06,3793731,0
+SLV.US,D,20140402,000000,19.27,19.32,19.18,19.19,6296146,0
+SLV.US,D,20140403,000000,19.06,19.14,19.01,19.06,3244051,0
+SLV.US,D,20140404,000000,19.35,19.43,19.08,19.16,6120928,0
+SLV.US,D,20140407,000000,19.06,19.25,19.06,19.13,3889822,0
+SLV.US,D,20140408,000000,19.33,19.34,19.21,19.23,3885759,0
+SLV.US,D,20140409,000000,18.98,19.18,18.95,19.11,6506342,0
+SLV.US,D,20140410,000000,19.39,19.45,19.26,19.27,6836291,0
+SLV.US,D,20140411,000000,19.24,19.29,19.17,19.19,4258916,0
+SLV.US,D,20140414,000000,19.24,19.32,19.19,19.21,3228961,0
+SLV.US,D,20140415,000000,18.73,18.89,18.67,18.88,10558148,0
+SLV.US,D,20140416,000000,18.87,18.93,18.8,18.88,4460442,0
+SLV.US,D,20140417,000000,18.88,18.91,18.81,18.88,4413824,0
+SLV.US,D,20140421,000000,18.66,18.69,18.6,18.67,5293445,0
+SLV.US,D,20140422,000000,18.69,18.72,18.57,18.71,4478664,0
+SLV.US,D,20140423,000000,18.7,18.75,18.66,18.69,3649409,0
+SLV.US,D,20140424,000000,18.58,19.14,18.57,18.92,11807773,0
+SLV.US,D,20140425,000000,18.98,19.03,18.87,18.94,4999317,0
+SLV.US,D,20140428,000000,18.85,18.87,18.74,18.85,4133215,0
+SLV.US,D,20140429,000000,18.69,18.8,18.68,18.76,4406674,0
+SLV.US,D,20140430,000000,18.42,18.53,18.32,18.46,20013233,0
+SLV.US,D,20140501,000000,18.19,18.38,18.16,18.35,8528209,0
+SLV.US,D,20140502,000000,18.41,18.92,18.34,18.69,12810209,0
+SLV.US,D,20140505,000000,18.88,18.9,18.78,18.84,3557203,0
+SLV.US,D,20140506,000000,18.9,18.9,18.77,18.8,2817517,0
+SLV.US,D,20140507,000000,18.75,18.76,18.54,18.57,7200711,0
+SLV.US,D,20140508,000000,18.48,18.53,18.38,18.44,4809265,0
+SLV.US,D,20140509,000000,18.48,18.49,18.31,18.42,3545670,0
+SLV.US,D,20140512,000000,18.86,18.89,18.75,18.78,7864924,0
+SLV.US,D,20140513,000000,18.77,18.84,18.74,18.77,3211401,0
+SLV.US,D,20140514,000000,19.05,19.08,18.92,19,5196395,0
+SLV.US,D,20140515,000000,18.8,18.86,18.68,18.74,4754036,0
+SLV.US,D,20140516,000000,18.57,18.66,18.52,18.61,4479732,0
+SLV.US,D,20140519,000000,18.76,18.79,18.58,18.63,3373925,0
+SLV.US,D,20140520,000000,18.52,18.7,18.51,18.65,3762195,0
+SLV.US,D,20140521,000000,18.61,18.71,18.52,18.64,4141726,0
+SLV.US,D,20140522,000000,18.87,18.88,18.71,18.73,3616960,0
+SLV.US,D,20140523,000000,18.68,18.72,18.62,18.66,2435291,0
+SLV.US,D,20140527,000000,18.39,18.42,18.29,18.36,7878528,0
+SLV.US,D,20140528,000000,18.28,18.36,18.25,18.28,4610941,0
+SLV.US,D,20140529,000000,18.18,18.36,18.18,18.3,4887712,0
+SLV.US,D,20140530,000000,18.27,18.28,17.91,18.08,12734698,0
+SLV.US,D,20140602,000000,18.06,18.14,17.98,18.02,5569540,0
+SLV.US,D,20140603,000000,18.08,18.11,18,18.1,4374975,0
+SLV.US,D,20140604,000000,18.14,18.14,18.05,18.06,3355667,0
+SLV.US,D,20140605,000000,18.24,18.36,18.23,18.26,6119231,0
+SLV.US,D,20140606,000000,18.3,18.3,18.15,18.28,4461620,0
+SLV.US,D,20140609,000000,18.35,18.37,18.31,18.32,3326614,0
+SLV.US,D,20140610,000000,18.4,18.48,18.4,18.46,4368070,0
+SLV.US,D,20140611,000000,18.49,18.5,18.41,18.46,4049209,0
+SLV.US,D,20140612,000000,18.56,18.8,18.52,18.76,9206484,0
+SLV.US,D,20140613,000000,18.77,18.95,18.77,18.92,6062956,0
+SLV.US,D,20140616,000000,18.85,18.95,18.81,18.85,5382385,0
+SLV.US,D,20140617,000000,18.85,18.96,18.84,18.94,4605642,0
+SLV.US,D,20140618,000000,18.98,19.07,18.94,19.05,6180058,0
+SLV.US,D,20140619,000000,19.37,20.1,19.36,19.92,24167052,0
+SLV.US,D,20140620,000000,19.97,20.15,19.94,20.03,10849820,0
+SLV.US,D,20140623,000000,20.04,20.11,19.97,20.05,7684999,0
+SLV.US,D,20140624,000000,20.17,20.23,20.05,20.08,6529765,0
+SLV.US,D,20140625,000000,20.15,20.33,20.13,20.19,6678893,0
+SLV.US,D,20140626,000000,20.15,20.29,20.14,20.24,5476748,0
+SLV.US,D,20140627,000000,20.26,20.31,20.15,20.17,5747177,0
+SLV.US,D,20140630,000000,19.99,20.28,19.93,20.25,7494261,0
+SLV.US,D,20140701,000000,20.31,20.39,20.18,20.21,5614387,0
+SLV.US,D,20140702,000000,20.28,20.44,20.27,20.3,5692200,0
+SLV.US,D,20140703,000000,20.22,20.33,20.18,20.29,3317905,0
+SLV.US,D,20140707,000000,20.12,20.17,19.99,20.17,3968010,0
+SLV.US,D,20140708,000000,20.26,20.32,20.07,20.21,4519398,0
+SLV.US,D,20140709,000000,20.3,20.39,20.15,20.27,5290217,0
+SLV.US,D,20140710,000000,20.61,20.64,20.51,20.52,6629701,0
+SLV.US,D,20140711,000000,20.51,20.61,20.5,20.57,4507444,0
+SLV.US,D,20140714,000000,20.06,20.14,20.01,20.1,8939866,0
+SLV.US,D,20140715,000000,20.11,20.25,19.84,19.88,12137870,0
+SLV.US,D,20140716,000000,19.91,20,19.84,19.91,4039898,0
+SLV.US,D,20140717,000000,19.98,20.4,19.93,20.29,10099388,0
+SLV.US,D,20140718,000000,20.03,20.08,19.91,20.02,8500435,0
+SLV.US,D,20140721,000000,20.15,20.15,20.04,20.1,3999426,0
+SLV.US,D,20140722,000000,20.12,20.23,20.01,20.1,4043069,0
+SLV.US,D,20140723,000000,20.1,20.18,20.07,20.08,2766585,0
+SLV.US,D,20140724,000000,19.99,19.99,19.5,19.58,12425523,0
+SLV.US,D,20140725,000000,19.6,19.9,19.57,19.87,6121095,0
+SLV.US,D,20140728,000000,19.78,19.87,19.69,19.81,3648015,0
+SLV.US,D,20140729,000000,19.84,19.87,19.65,19.78,4419378,0
+SLV.US,D,20140730,000000,19.78,19.84,19.66,19.78,3385427,0
+SLV.US,D,20140731,000000,19.72,19.73,19.52,19.58,7284375,0
+SLV.US,D,20140801,000000,19.68,19.72,19.43,19.52,6326871,0
+SLV.US,D,20140804,000000,19.54,19.58,19.34,19.4,4032595,0
+SLV.US,D,20140805,000000,19.21,19.23,18.98,19.05,11455812,0
+SLV.US,D,20140806,000000,19.21,19.32,19.18,19.23,5934475,0
+SLV.US,D,20140807,000000,19.13,19.24,19.11,19.17,4342089,0
+SLV.US,D,20140808,000000,19.17,19.24,19.1,19.19,4129159,0
+SLV.US,D,20140811,000000,19.14,19.3,19.14,19.23,3417729,0
+SLV.US,D,20140812,000000,19.24,19.3,19.08,19.17,4297359,0
+SLV.US,D,20140813,000000,19.19,19.21,18.91,19.04,6754290,0
+SLV.US,D,20140814,000000,19.1,19.18,19.05,19.1,3490359,0
+SLV.US,D,20140815,000000,18.83,18.98,18.74,18.86,11625734,0
+SLV.US,D,20140818,000000,18.78,18.9,18.78,18.87,3162720,0
+SLV.US,D,20140819,000000,18.8,18.81,18.61,18.7,5988869,0
+SLV.US,D,20140820,000000,18.8,18.82,18.64,18.72,4175376,0
+SLV.US,D,20140821,000000,18.6,18.72,18.59,18.69,4113692,0
+SLV.US,D,20140822,000000,18.67,18.75,18.54,18.69,4445535,0
+SLV.US,D,20140825,000000,18.62,18.65,18.55,18.6,3202870,0
+SLV.US,D,20140826,000000,18.81,18.81,18.61,18.63,4242436,0
+SLV.US,D,20140827,000000,18.67,18.69,18.55,18.66,4091909,0
+SLV.US,D,20140828,000000,18.85,18.87,18.74,18.74,5023419,0
+SLV.US,D,20140829,000000,18.76,18.85,18.67,18.71,3906182,0
+SLV.US,D,20140902,000000,18.45,18.51,18.32,18.41,9035246,0
+SLV.US,D,20140903,000000,18.39,18.44,18.36,18.43,3465411,0
+SLV.US,D,20140904,000000,18.53,18.58,18.26,18.32,5637653,0
+SLV.US,D,20140905,000000,18.3,18.43,18.28,18.42,5331623,0
+SLV.US,D,20140908,000000,18.34,18.37,18.15,18.26,6784079,0
+SLV.US,D,20140909,000000,18.19,18.32,18.11,18.31,6194043,0
+SLV.US,D,20140910,000000,18.24,18.29,18.12,18.24,4798946,0
+SLV.US,D,20140911,000000,17.93,17.97,17.82,17.96,15725864,0
+SLV.US,D,20140912,000000,17.81,17.92,17.76,17.89,7633798,0
+SLV.US,D,20140915,000000,17.87,17.94,17.81,17.92,3558588,0
+SLV.US,D,20140916,000000,17.98,18.12,17.86,17.95,5954927,0
+SLV.US,D,20140917,000000,17.92,18.03,17.74,17.77,8742678,0
+SLV.US,D,20140918,000000,17.66,17.87,17.63,17.77,6335768,0
+SLV.US,D,20140919,000000,17.63,17.64,17.08,17.19,20914480,0
+SLV.US,D,20140922,000000,16.93,17.15,16.9,17.08,10503761,0
+SLV.US,D,20140923,000000,17.09,17.13,17,17.07,6461188,0
+SLV.US,D,20140924,000000,16.87,17.08,16.82,16.99,8810939,0
+SLV.US,D,20140925,000000,16.71,16.93,16.62,16.83,12270921,0
+SLV.US,D,20140926,000000,16.79,16.91,16.75,16.9,4734325,0
+SLV.US,D,20140929,000000,16.82,16.88,16.73,16.78,4741806,0
+SLV.US,D,20140930,000000,16.57,16.69,16.18,16.35,18782083,0
+SLV.US,D,20141001,000000,16.45,16.73,16.44,16.48,11172605,0
+SLV.US,D,20141002,000000,16.39,16.45,16.25,16.41,8326242,0
+SLV.US,D,20141003,000000,16.17,16.29,16.04,16.12,12038744,0
+SLV.US,D,20141006,000000,16.37,16.65,16.31,16.6,8484805,0
+SLV.US,D,20141007,000000,16.59,16.63,16.39,16.48,7987185,0
+SLV.US,D,20141008,000000,16.62,16.74,16.35,16.68,9537924,0
+SLV.US,D,20141009,000000,16.77,16.97,16.61,16.62,7295783,0
+SLV.US,D,20141010,000000,16.63,16.68,16.53,16.64,5039160,0
+SLV.US,D,20141013,000000,16.67,16.74,16.57,16.73,4815243,0
+SLV.US,D,20141014,000000,16.76,16.77,16.61,16.68,4812952,0
+SLV.US,D,20141015,000000,16.75,17.09,16.68,16.71,10039414,0
+SLV.US,D,20141016,000000,16.55,16.75,16.5,16.67,5704353,0
+SLV.US,D,20141017,000000,16.64,16.66,16.52,16.58,5572005,0
+SLV.US,D,20141020,000000,16.72,16.81,16.63,16.73,4529533,0
+SLV.US,D,20141021,000000,16.8,16.9,16.77,16.81,4744808,0
+SLV.US,D,20141022,000000,16.55,16.57,16.42,16.46,6517653,0
+SLV.US,D,20141023,000000,16.45,16.55,16.4,16.5,5527166,0
+SLV.US,D,20141024,000000,16.63,16.64,16.43,16.5,3286587,0
+SLV.US,D,20141027,000000,16.47,16.53,16.42,16.42,2937686,0
+SLV.US,D,20141028,000000,16.62,16.64,16.47,16.49,3376581,0
+SLV.US,D,20141029,000000,16.53,16.61,16.33,16.38,5695242,0
+SLV.US,D,20141030,000000,15.97,15.99,15.68,15.82,16508519,0
+SLV.US,D,20141031,000000,15.22,15.5,15.21,15.5,14869242,0
+SLV.US,D,20141103,000000,15.41,15.56,15.35,15.48,10355505,0
+SLV.US,D,20141104,000000,15.32,15.43,15.28,15.36,6146305,0
+SLV.US,D,20141105,000000,14.71,14.96,14.64,14.66,15935917,0
+SLV.US,D,20141106,000000,14.68,14.84,14.68,14.82,8906402,0
+SLV.US,D,20141107,000000,14.93,15.15,14.91,15.1,9880576,0
+SLV.US,D,20141110,000000,15.05,15.07,14.86,14.92,7305682,0
+SLV.US,D,20141111,000000,14.94,15.24,14.87,15.11,8097175,0
+SLV.US,D,20141112,000000,14.98,15.09,14.96,15.03,9465858,0
+SLV.US,D,20141113,000000,15.05,15.09,14.93,14.97,6755159,0
+SLV.US,D,20141114,000000,14.8,15.72,14.77,15.63,22205666,0
+SLV.US,D,20141117,000000,15.47,15.53,15.38,15.5,8245727,0
+SLV.US,D,20141118,000000,15.56,15.59,15.47,15.55,5975139,0
+SLV.US,D,20141119,000000,15.59,15.87,15.24,15.48,19595009,0
+SLV.US,D,20141120,000000,15.52,15.61,15.46,15.6,5923725,0
+SLV.US,D,20141121,000000,15.8,15.93,15.61,15.79,9215607,0
+SLV.US,D,20141124,000000,15.78,15.81,15.65,15.78,4992236,0
+SLV.US,D,20141125,000000,15.92,16,15.82,15.98,7134113,0
+SLV.US,D,20141126,000000,15.9,15.97,15.85,15.87,3790362,0
+SLV.US,D,20141128,000000,15.2,15.24,14.8,14.83,13579376,0
+SLV.US,D,20141201,000000,15.27,16.09,15.22,15.78,24681745,0
+SLV.US,D,20141202,000000,15.65,15.83,15.52,15.75,8855595,0
+SLV.US,D,20141203,000000,15.79,15.89,15.63,15.73,5851258,0
+SLV.US,D,20141204,000000,15.88,15.92,15.75,15.77,6370916,0
+SLV.US,D,20141205,000000,15.69,15.71,15.54,15.61,6652177,0
+SLV.US,D,20141208,000000,15.62,15.74,15.53,15.71,6494648,0
+SLV.US,D,20141209,000000,16.04,16.48,16.02,16.32,15012659,0
+SLV.US,D,20141210,000000,16.42,16.48,16.33,16.37,7284553,0
+SLV.US,D,20141211,000000,16.28,16.49,16.27,16.33,5315378,0
+SLV.US,D,20141212,000000,16.36,16.43,16.28,16.3,5443529,0
+SLV.US,D,20141215,000000,16.13,16.19,15.44,15.47,13475928,0
+SLV.US,D,20141216,000000,15.6,15.62,14.88,15.08,14696127,0
+SLV.US,D,20141217,000000,15.14,15.38,14.96,15.1,15465692,0
+SLV.US,D,20141218,000000,15.39,15.43,15.17,15.25,5949710,0
+SLV.US,D,20141219,000000,15.27,15.43,15.22,15.39,4808225,0
+SLV.US,D,20141222,000000,15.29,15.31,14.87,14.99,10928175,0
+SLV.US,D,20141223,000000,15.04,15.16,15,15.04,4720630,0
+SLV.US,D,20141224,000000,15.09,15.13,15.02,15.09,2614993,0
+SLV.US,D,20141226,000000,15.5,15.51,15.35,15.35,4816722,0
+SLV.US,D,20141229,000000,15.4,15.41,15.05,15.11,6970427,0
+SLV.US,D,20141230,000000,15.34,15.77,15.32,15.58,11588447,0
+SLV.US,D,20141231,000000,15.33,15.36,14.91,15.06,12808050,0
+SLV.US,D,20150102,000000,14.96,15.39,14.89,15.11,8759747,0
+SLV.US,D,20150105,000000,15.34,15.57,15.23,15.5,9534493,0
+SLV.US,D,20150106,000000,15.59,16.01,15.54,15.83,9968095,0
+SLV.US,D,20150107,000000,15.7,15.95,15.68,15.85,8128729,0
+SLV.US,D,20150108,000000,15.83,15.95,15.61,15.64,5063769,0
+SLV.US,D,20150109,000000,15.71,15.92,15.68,15.77,4400751,0
+SLV.US,D,20150112,000000,15.83,15.94,15.76,15.87,5517199,0
+SLV.US,D,20150113,000000,16.36,16.47,16.18,16.29,15535647,0
+SLV.US,D,20150114,000000,16.23,16.36,16.12,16.13,7356144,0
+SLV.US,D,20150115,000000,16.33,16.48,16.11,16.15,10885934,0
+SLV.US,D,20150116,000000,16.42,17.09,16.4,16.95,22222256,0
+SLV.US,D,20150120,000000,17.06,17.26,17.01,17.18,10876770,0
+SLV.US,D,20150121,000000,17.65,17.69,17.24,17.37,13768702,0
+SLV.US,D,20150122,000000,17.58,17.69,17.4,17.61,8313104,0
+SLV.US,D,20150123,000000,17.48,17.57,17.33,17.51,6373828,0
+SLV.US,D,20150126,000000,17.36,17.38,17.11,17.13,8149131,0
+SLV.US,D,20150127,000000,17.19,17.43,17.18,17.33,5610134,0
+SLV.US,D,20150128,000000,17.23,17.39,17.18,17.23,5827233,0
+SLV.US,D,20150129,000000,16.73,16.74,16.03,16.24,17820458,0
+SLV.US,D,20150130,000000,16.18,16.59,16.11,16.54,8484684,0
+SLV.US,D,20150202,000000,16.4,16.61,16.35,16.47,5850362,0
+SLV.US,D,20150203,000000,16.58,16.75,16.35,16.55,7277160,0
+SLV.US,D,20150204,000000,16.68,16.92,16.62,16.63,6890018,0
+SLV.US,D,20150205,000000,16.39,16.6,16.27,16.58,6263770,0
+SLV.US,D,20150206,000000,16.18,16.25,15.85,16.03,12118566,0
+SLV.US,D,20150209,000000,16.23,16.4,16.22,16.32,3940868,0
+SLV.US,D,20150210,000000,16.21,16.38,16.13,16.19,5525458,0
+SLV.US,D,20150211,000000,16.22,16.23,16.02,16.08,4646053,0
+SLV.US,D,20150212,000000,16.15,16.22,16.03,16.15,4937101,0
+SLV.US,D,20150213,000000,16.52,16.71,16.48,16.54,7128820,0
+SLV.US,D,20150217,000000,15.75,15.84,15.61,15.83,15674028,0
+SLV.US,D,20150218,000000,15.74,15.9,15.57,15.75,10116616,0
+SLV.US,D,20150219,000000,15.82,15.86,15.65,15.7,7418214,0
+SLV.US,D,20150220,000000,15.73,15.79,15.5,15.54,7581643,0
+SLV.US,D,20150223,000000,15.72,15.9,15.56,15.63,6310088,0
+SLV.US,D,20150224,000000,15.57,15.79,15.4,15.56,8058085,0
+SLV.US,D,20150225,000000,15.84,15.86,15.74,15.83,5359189,0
+SLV.US,D,20150226,000000,16.01,16.03,15.81,15.84,3971722,0
+SLV.US,D,20150227,000000,15.94,15.96,15.84,15.87,4134043,0
+SLV.US,D,20150302,000000,15.86,15.9,15.65,15.66,6431000,0
+SLV.US,D,20150303,000000,15.75,15.85,15.49,15.58,6843900,0
+SLV.US,D,20150304,000000,15.59,15.62,15.39,15.49,6200700,0
+SLV.US,D,20150305,000000,15.56,15.66,15.46,15.53,4671800,0
+SLV.US,D,20150306,000000,15.21,15.26,15.1,15.19,9729700,0
+SLV.US,D,20150309,000000,15.15,15.2,15.1,15.1,4081100,0
+SLV.US,D,20150310,000000,15.09,15.17,14.98,15.02,5890800,0
+SLV.US,D,20150311,000000,14.95,14.96,14.63,14.84,10644800,0
+SLV.US,D,20150312,000000,14.97,14.98,14.82,14.92,3716500,0
+SLV.US,D,20150313,000000,14.93,14.95,14.82,14.9,3739300,0
+SLV.US,D,20150316,000000,15.04,15.04,14.84,14.99,4686500,0
+SLV.US,D,20150317,000000,14.76,15.07,14.75,14.9,5200400,0
+SLV.US,D,20150318,000000,14.86,15.38,14.81,15.36,10475100,0
+SLV.US,D,20150319,000000,15.25,15.5,15.22,15.44,6068700,0
+SLV.US,D,20150320,000000,15.61,16.17,15.59,16,14795300,0
+SLV.US,D,20150323,000000,16.12,16.36,16.08,16.3,10523900,0
+SLV.US,D,20150324,000000,16.21,16.28,16.08,16.28,5265700,0
+SLV.US,D,20150325,000000,16.37,16.39,16.21,16.24,3933600,0
+SLV.US,D,20150326,000000,16.36,16.41,16.26,16.3,5380200,0
+SLV.US,D,20150327,000000,16.35,16.36,16.13,16.22,5036600,0
+SLV.US,D,20150330,000000,16.04,16.07,15.91,15.98,6812500,0
+SLV.US,D,20150331,000000,15.94,16.11,15.85,15.93,5294285,0
+SLV.US,D,20150401,000000,16.01,16.35,16,16.23,6478000,0
+SLV.US,D,20150402,000000,16.05,16.13,15.87,16.02,5718500,0
+SLV.US,D,20150406,000000,16.45,16.57,16.24,16.27,5948500,0
+SLV.US,D,20150407,000000,16.15,16.17,16.06,16.15,3089557,0
+SLV.US,D,20150408,000000,16.09,16.1,15.68,15.81,6865700,0
+SLV.US,D,20150409,000000,15.5,15.58,15.44,15.51,8648472,0
+SLV.US,D,20150410,000000,15.87,15.95,15.68,15.77,6341700,0
+SLV.US,D,20150413,000000,15.63,15.66,15.58,15.6,3809600,0
+SLV.US,D,20150414,000000,15.53,15.66,15.49,15.51,4084400,0
+SLV.US,D,20150415,000000,15.52,15.7,15.47,15.63,3589691,0
+SLV.US,D,20150416,000000,15.69,15.73,15.44,15.57,5128990,0
+SLV.US,D,20150417,000000,15.6,15.65,15.52,15.56,3606700,0
+SLV.US,D,20150420,000000,15.35,15.36,15.18,15.29,6082326,0
+SLV.US,D,20150421,000000,15.28,15.4,15.23,15.32,3319479,0
+SLV.US,D,20150422,000000,15.25,15.28,15.02,15.11,6182631,0
+SLV.US,D,20150423,000000,15.11,15.25,15.07,15.21,4905100,0
+SLV.US,D,20150424,000000,15.12,15.15,14.93,15.06,6116450,0
+SLV.US,D,20150427,000000,15.31,15.76,15.28,15.66,11179200,0
+SLV.US,D,20150428,000000,15.71,15.96,15.71,15.87,7710747,0
+SLV.US,D,20150429,000000,15.94,15.99,15.78,15.81,6737900,0
+SLV.US,D,20150430,000000,15.28,15.49,15.13,15.43,11330200,0
+SLV.US,D,20150501,000000,15.35,15.49,15.25,15.47,4877200,0
+SLV.US,D,20150504,000000,15.91,15.95,15.67,15.7,6919800,0
+SLV.US,D,20150505,000000,15.94,15.96,15.79,15.81,4543600,0
+SLV.US,D,20150506,000000,15.91,15.93,15.72,15.77,5216365,0
+SLV.US,D,20150507,000000,15.74,15.76,15.58,15.6,3675223,0
+SLV.US,D,20150508,000000,15.76,15.78,15.63,15.76,4352100,0
+SLV.US,D,20150511,000000,15.77,15.84,15.5,15.57,4685300,0
+SLV.US,D,20150512,000000,15.65,15.88,15.64,15.81,5070862,0
+SLV.US,D,20150513,000000,16.31,16.47,16.25,16.35,17716361,0
+SLV.US,D,20150514,000000,16.68,16.8,16.6,16.65,9165000,0
+SLV.US,D,20150515,000000,16.7,16.81,16.66,16.75,5021942,0
+SLV.US,D,20150518,000000,16.91,16.96,16.8,16.89,4939508,0
+SLV.US,D,20150519,000000,16.64,16.67,16.14,16.38,9879424,0
+SLV.US,D,20150520,000000,16.44,16.53,16.33,16.37,4375152,0
+SLV.US,D,20150521,000000,16.35,16.45,16.34,16.39,2663400,0
+SLV.US,D,20150522,000000,16.33,16.45,16.28,16.34,3683300,0
+SLV.US,D,20150526,000000,16.01,16.15,15.98,16.02,6754662,0
+SLV.US,D,20150527,000000,15.96,16.02,15.9,15.96,3721800,0
+SLV.US,D,20150528,000000,15.96,16,15.82,15.97,4235490,0
+SLV.US,D,20150529,000000,16.01,16.08,15.96,15.99,3200800,0
+SLV.US,D,20150601,000000,16.24,16.42,15.95,16,9324402,0
+SLV.US,D,20150602,000000,16.01,16.11,15.98,16.07,4705263,0
+SLV.US,D,20150603,000000,15.88,15.93,15.7,15.83,6778100,0
+SLV.US,D,20150604,000000,15.57,15.62,15.43,15.48,11927400,0
+SLV.US,D,20150605,000000,15.3,15.48,15.29,15.39,6930800,0
+SLV.US,D,20150608,000000,15.35,15.37,15.23,15.32,6149200,0
+SLV.US,D,20150609,000000,15.36,15.39,15.27,15.29,4774914,0
+SLV.US,D,20150610,000000,15.46,15.46,15.28,15.32,4895774,0
+SLV.US,D,20150611,000000,15.29,15.36,15.17,15.33,3781459,0
+SLV.US,D,20150612,000000,15.21,15.3,15.17,15.25,4865500,0
+SLV.US,D,20150615,000000,15.29,15.56,15.29,15.4,7010300,0
+SLV.US,D,20150616,000000,15.26,15.34,15.2,15.32,3859800,0
+SLV.US,D,20150617,000000,15.34,15.56,15.26,15.45,7996400,0
+SLV.US,D,20150618,000000,15.69,15.7,15.42,15.46,7599200,0
+SLV.US,D,20150619,000000,15.46,15.49,15.2,15.42,6101200,0
+SLV.US,D,20150622,000000,15.35,15.55,15.33,15.49,5014000,0
+SLV.US,D,20150623,000000,15.15,15.22,15.07,15.14,9716877,0
+SLV.US,D,20150624,000000,15.18,15.23,15.13,15.19,3689400,0
+SLV.US,D,20150625,000000,15.11,15.2,15.09,15.17,4995700,0
+SLV.US,D,20150626,000000,15.05,15.13,15.01,15.11,4754100,0
+SLV.US,D,20150629,000000,15.11,15.14,15,15.03,6983300,0
+SLV.US,D,20150630,000000,14.93,15.18,14.8,15.03,10391558,0
+SLV.US,D,20150701,000000,14.91,14.99,14.86,14.9,5470500,0
+SLV.US,D,20150702,000000,14.98,15.03,14.89,14.95,4405500,0
+SLV.US,D,20150706,000000,14.89,15.15,14.87,14.99,4410500,0
+SLV.US,D,20150707,000000,14.56,14.58,14.03,14.43,24143900,0
+SLV.US,D,20150708,000000,14.5,14.59,14.41,14.46,8964200,0
+SLV.US,D,20150709,000000,14.84,14.86,14.66,14.76,7441700,0
+SLV.US,D,20150710,000000,14.78,14.97,14.74,14.88,7254100,0
+SLV.US,D,20150713,000000,14.69,14.85,14.65,14.81,4459300,0
+SLV.US,D,20150714,000000,14.77,14.78,14.63,14.69,4729794,0
+SLV.US,D,20150715,000000,14.39,14.47,14.36,14.43,7194246,0
+SLV.US,D,20150716,000000,14.35,14.5,14.32,14.35,6071500,0
+SLV.US,D,20150717,000000,14.27,14.29,14.19,14.23,5776000,0
+SLV.US,D,20150720,000000,14.16,14.35,14.03,14.05,9666700,0
+SLV.US,D,20150721,000000,14.16,14.3,14.1,14.14,5768100,0
+SLV.US,D,20150722,000000,14.04,14.24,14,14.14,4754100,0
+SLV.US,D,20150723,000000,14.13,14.15,13.93,14,5446900,0
+SLV.US,D,20150724,000000,13.79,14.08,13.73,14.02,8949300,0
+SLV.US,D,20150727,000000,14,14.09,13.9,13.92,4176800,0
+SLV.US,D,20150728,000000,14.01,14.07,13.99,14.02,5756400,0
+SLV.US,D,20150729,000000,14.05,14.25,14,14.15,7051500,0
+SLV.US,D,20150730,000000,14.07,14.17,14.04,14.09,3737800,0
+SLV.US,D,20150731,000000,14.27,14.34,14.04,14.08,6035300,0
+SLV.US,D,20150803,000000,14.05,14.07,13.78,13.87,6657932,0
+SLV.US,D,20150804,000000,13.93,13.99,13.86,13.92,3004100,0
+SLV.US,D,20150805,000000,13.95,14.05,13.88,13.95,3859600,0
+SLV.US,D,20150806,000000,13.94,14.12,13.94,13.99,3514796,0
+SLV.US,D,20150807,000000,14.13,14.35,14.1,14.11,5262200,0
+SLV.US,D,20150810,000000,14.25,14.72,14.23,14.54,9813300,0
+SLV.US,D,20150811,000000,14.61,14.65,14.5,14.64,5109430,0
+SLV.US,D,20150812,000000,14.73,14.9,14.73,14.82,7834100,0
+SLV.US,D,20150813,000000,14.71,14.8,14.64,14.71,4182400,0
+SLV.US,D,20150814,000000,14.8,14.92,14.49,14.55,4819000,0
+SLV.US,D,20150817,000000,14.69,14.71,14.59,14.63,2270800,0
+SLV.US,D,20150818,000000,14.16,14.25,14.06,14.22,7681000,0
+SLV.US,D,20150819,000000,14.4,14.66,14.4,14.57,5612600,0
+SLV.US,D,20150820,000000,14.85,14.89,14.77,14.78,5576100,0
+SLV.US,D,20150821,000000,14.7,14.73,14.45,14.61,6548400,0
+SLV.US,D,20150824,000000,14.06,14.46,14.02,14.13,11822648,0
+SLV.US,D,20150825,000000,14.13,14.15,13.91,13.99,6678800,0
+SLV.US,D,20150826,000000,13.57,13.58,13.35,13.56,12373700,0
+SLV.US,D,20150827,000000,13.57,13.96,13.52,13.8,7999600,0
+SLV.US,D,20150828,000000,13.83,14.03,13.8,13.92,4936500,0
+SLV.US,D,20150831,000000,13.84,14.03,13.76,13.99,4112600,0
+SLV.US,D,20150901,000000,13.99,14.03,13.86,13.94,4031100,0
+SLV.US,D,20150902,000000,14.05,14.17,13.79,14.02,5546600,0
+SLV.US,D,20150903,000000,13.99,14.29,13.95,14.02,5346900,0
+SLV.US,D,20150904,000000,13.89,13.96,13.86,13.92,3771800,0
+SLV.US,D,20150908,000000,14.07,14.22,13.94,14.12,5128100,0
+SLV.US,D,20150909,000000,14,14.08,13.92,13.93,3114300,0
+SLV.US,D,20150910,000000,14.15,14.16,13.97,13.99,3269428,0
+SLV.US,D,20150911,000000,13.78,13.98,13.64,13.95,4777600,0
+SLV.US,D,20150914,000000,13.77,13.81,13.7,13.79,3020800,0
+SLV.US,D,20150915,000000,13.68,13.78,13.67,13.77,2419500,0
+SLV.US,D,20150916,000000,14.05,14.29,14.04,14.22,7054800,0
+SLV.US,D,20150917,000000,14.22,14.58,14.21,14.42,8662080,0
+SLV.US,D,20150918,000000,14.6,14.62,14.41,14.47,4859500,0
+SLV.US,D,20150921,000000,14.49,14.56,14.47,14.49,3384900,0
+SLV.US,D,20150922,000000,14.16,14.16,14.07,14.14,4496300,0
+SLV.US,D,20150923,000000,14.24,14.26,14.1,14.12,2497981,0
+SLV.US,D,20150924,000000,14.23,14.5,14.21,14.43,7257669,0
+SLV.US,D,20150925,000000,14.44,14.51,14.35,14.4,3181200,0
+SLV.US,D,20150928,000000,13.95,13.99,13.85,13.94,5997413,0
+SLV.US,D,20150929,000000,13.9,14.06,13.9,13.97,3000700,0
+SLV.US,D,20150930,000000,13.87,14.09,13.81,13.87,5062900,0
+SLV.US,D,20151001,000000,13.98,14.04,13.83,13.9,4069000,0
+SLV.US,D,20151002,000000,14.21,14.61,14.2,14.55,12462800,0
+SLV.US,D,20151005,000000,14.92,15,14.76,14.89,10014490,0
+SLV.US,D,20151006,000000,15.15,15.35,15.06,15.07,11190800,0
+SLV.US,D,20151007,000000,15.19,15.38,15.14,15.29,6781144,0
+SLV.US,D,20151008,000000,14.9,15.13,14.89,14.99,8935200,0
+SLV.US,D,20151009,000000,15.11,15.16,15,15.12,4463700,0
+SLV.US,D,20151012,000000,15.32,15.33,15.08,15.13,4290059,0
+SLV.US,D,20151013,000000,15.17,15.26,15.15,15.16,3445500,0
+SLV.US,D,20151014,000000,15.33,15.45,15.3,15.42,7028800,0
+SLV.US,D,20151015,000000,15.35,15.45,15.31,15.39,4885700,0
+SLV.US,D,20151016,000000,15.37,15.42,15.27,15.28,4208000,0
+SLV.US,D,20151019,000000,15.22,15.24,15.02,15.11,4041372,0
+SLV.US,D,20151020,000000,15.13,15.23,15.02,15.19,5286900,0
+SLV.US,D,20151021,000000,15.02,15.03,14.91,14.99,5065000,0
+SLV.US,D,20151022,000000,15.06,15.19,15.04,15.11,3391800,0
+SLV.US,D,20151023,000000,15.12,15.16,14.99,15.12,4063700,0
+SLV.US,D,20151026,000000,15.2,15.23,15.11,15.11,3310700,0
+SLV.US,D,20151027,000000,15.11,15.21,15.07,15.13,2331500,0
+SLV.US,D,20151028,000000,15.37,15.6,15,15.26,11487500,0
+SLV.US,D,20151029,000000,14.99,15.06,14.82,14.88,7049400,0
+SLV.US,D,20151030,000000,14.87,14.88,14.77,14.8,3349700,0
+SLV.US,D,20151102,000000,14.66,14.75,14.56,14.72,4229989,0
+SLV.US,D,20151103,000000,14.61,14.64,14.52,14.58,3992281,0
+SLV.US,D,20151104,000000,14.56,14.58,14.38,14.38,5094379,0
+SLV.US,D,20151105,000000,14.31,14.38,14.25,14.3,4280200,0
+SLV.US,D,20151106,000000,14.11,14.13,14.04,14.08,4294100,0
+SLV.US,D,20151109,000000,13.97,13.98,13.78,13.89,6611953,0
+SLV.US,D,20151110,000000,13.69,13.8,13.65,13.76,5992000,0
+SLV.US,D,20151111,000000,13.71,13.73,13.61,13.64,4186700,0
+SLV.US,D,20151112,000000,13.59,13.83,13.54,13.64,6347400,0
+SLV.US,D,20151113,000000,13.57,13.6,13.53,13.59,3801000,0
+SLV.US,D,20151116,000000,13.62,13.63,13.55,13.6,3270200,0
+SLV.US,D,20151117,000000,13.63,13.63,13.47,13.55,6080300,0
+SLV.US,D,20151118,000000,13.49,13.57,13.39,13.52,4434800,0
+SLV.US,D,20151119,000000,13.61,13.75,13.59,13.62,4458000,0
+SLV.US,D,20151120,000000,13.59,13.6,13.43,13.5,4750800,0
+SLV.US,D,20151123,000000,13.41,13.55,13.4,13.45,4372900,0
+SLV.US,D,20151124,000000,13.56,13.65,13.5,13.51,4540500,0
+SLV.US,D,20151125,000000,13.44,13.56,13.4,13.52,4792300,0
+SLV.US,D,20151127,000000,13.37,13.51,13.36,13.46,3576100,0
+SLV.US,D,20151130,000000,13.45,13.5,13.4,13.44,4609900,0
+SLV.US,D,20151201,000000,13.52,13.53,13.43,13.51,4050365,0
+SLV.US,D,20151202,000000,13.44,13.45,13.28,13.37,6456253,0
+SLV.US,D,20151203,000000,13.43,13.51,13.33,13.46,8244682,0
+SLV.US,D,20151204,000000,13.66,13.94,13.63,13.87,14759800,0
+SLV.US,D,20151207,000000,13.79,13.81,13.58,13.62,5827100,0
+SLV.US,D,20151208,000000,13.61,13.63,13.45,13.51,4889815,0
+SLV.US,D,20151209,000000,13.64,13.66,13.48,13.49,3334500,0
+SLV.US,D,20151210,000000,13.46,13.52,13.44,13.45,3923500,0
+SLV.US,D,20151211,000000,13.16,13.33,13.16,13.3,6457100,0
+SLV.US,D,20151214,000000,13.18,13.19,13.05,13.06,5582301,0
+SLV.US,D,20151215,000000,13.11,13.19,13.06,13.11,3930200,0
+SLV.US,D,20151216,000000,13.45,13.64,13.33,13.49,11176300,0
+SLV.US,D,20151217,000000,13.19,13.2,13.04,13.08,8289800,0
+SLV.US,D,20151218,000000,13.25,13.55,13.24,13.43,8282000,0
+SLV.US,D,20151221,000000,13.59,13.67,13.54,13.59,6490100,0
+SLV.US,D,20151222,000000,13.65,13.67,13.58,13.59,5083718,0
+SLV.US,D,20151223,000000,13.59,13.68,13.54,13.62,3218000,0
+SLV.US,D,20151224,000000,13.67,13.72,13.66,13.69,3277167,0
+SLV.US,D,20151228,000000,13.38,13.4,13.22,13.29,5504385,0
+SLV.US,D,20151229,000000,13.36,13.39,13.26,13.27,3566146,0
+SLV.US,D,20151230,000000,13.2,13.22,13.16,13.21,2847806,0
+SLV.US,D,20151231,000000,13.2,13.25,13.16,13.19,3489012,0
+SLV.US,D,20160104,000000,13.47,13.52,13.19,13.19,4610807,0
+SLV.US,D,20160105,000000,13.31,13.365,13.25,13.311,3721002,0
+SLV.US,D,20160106,000000,13.37,13.48,13.26,13.36,3412279,0
+SLV.US,D,20160107,000000,13.47,13.705,13.4,13.62,9665023,0
+SLV.US,D,20160108,000000,13.41,13.43,13.23,13.3,5896270,0
+SLV.US,D,20160111,000000,13.39,13.39,13.18,13.22,3799061,0
+SLV.US,D,20160112,000000,13.17,13.2,13.1,13.17,4588110,0
+SLV.US,D,20160113,000000,13.31,13.53,13.29,13.49,7773337,0
+SLV.US,D,20160114,000000,13.2,13.22,13.1,13.19,6130413,0
+SLV.US,D,20160115,000000,13.42,13.44,13.215,13.235,6311880,0
+SLV.US,D,20160119,000000,13.45,13.47,13.35,13.36,4689200,0
+SLV.US,D,20160120,000000,13.42,13.54,13.38,13.48,5758580,0
+SLV.US,D,20160121,000000,13.31,13.46,13.225,13.46,4264922,0
+SLV.US,D,20160122,000000,13.52,13.66,13.36,13.38,5561852,0
+SLV.US,D,20160125,000000,13.56,13.585,13.51,13.58,3468657,0
+SLV.US,D,20160126,000000,13.67,13.87,13.66,13.82,7770048,0
+SLV.US,D,20160127,000000,13.79,13.88,13.67,13.81,4311022,0
+SLV.US,D,20160128,000000,13.55,13.6067,13.53,13.57,4153423,0
+SLV.US,D,20160129,000000,13.53,13.6211,13.5,13.59,3640431,0
+SLV.US,D,20160201,000000,13.64,13.73,13.571,13.67,3400828,0
+SLV.US,D,20160202,000000,13.66,13.715,13.561,13.62,2957114,0
+SLV.US,D,20160203,000000,13.74,14.1,13.73,13.95,10041046,0
+SLV.US,D,20160204,000000,14.16,14.2,14.06,14.17,7019204,0
+SLV.US,D,20160205,000000,13.98,14.34,13.97,14.34,5443558,0
+SLV.US,D,20160208,000000,14.51,14.72,14.48,14.6,13562317,0
+SLV.US,D,20160209,000000,14.64,14.71,14.46,14.51,6795815,0
+SLV.US,D,20160210,000000,14.51,14.58,14.37,14.55,5079407,0
+SLV.US,D,20160211,000000,14.95,15.2,14.79,14.95,21480582,0
+SLV.US,D,20160212,000000,14.95,15.06,14.89,14.99,7123139,0
+SLV.US,D,20160216,000000,14.68,14.68,14.5,14.51,8630118,0
+SLV.US,D,20160217,000000,14.55,14.65,14.52,14.54,4998381,0
+SLV.US,D,20160218,000000,14.53,14.8199,14.51,14.76,7514568,0
+SLV.US,D,20160219,000000,14.62,14.7,14.6,14.64,5342755,0
+SLV.US,D,20160222,000000,14.34,14.52,14.34,14.43,5415771,0
+SLV.US,D,20160223,000000,14.51,14.5799,14.485,14.54,4393943,0
+SLV.US,D,20160224,000000,14.72,14.84,14.45,14.52,8939486,0
+SLV.US,D,20160225,000000,14.38,14.48,14.32,14.41,5148432,0
+SLV.US,D,20160226,000000,14.31,14.33,13.97,14.02,10289452,0
+SLV.US,D,20160229,000000,14.04,14.21,14.03,14.2,4933047,0
+SLV.US,D,20160301,000000,14.21,14.22,14.01,14.16,20680124,0
+SLV.US,D,20160302,000000,14.17,14.31,14.1499,14.25,9120126,0
+SLV.US,D,20160303,000000,14.26,14.59,14.26,14.5,10436948,0
+SLV.US,D,20160304,000000,14.67,15.04,14.65,14.76,18749347,0
+SLV.US,D,20160307,000000,14.86,14.97,14.78,14.9,8328698,0
+SLV.US,D,20160308,000000,14.84,14.86,14.6,14.62,8145706,0
+SLV.US,D,20160309,000000,14.5,14.7,14.47,14.53,5619249,0
+SLV.US,D,20160310,000000,14.72,14.9,14.7,14.82,11744570,0
+SLV.US,D,20160311,000000,14.87,14.92,14.72,14.72,7176764,0
+SLV.US,D,20160314,000000,15.03,15.04,14.54,14.58,11305117,0
+SLV.US,D,20160315,000000,14.52,14.58,14.46,14.54,4692537,0
+SLV.US,D,20160316,000000,14.51,14.91,14.47,14.87,10289518,0
+SLV.US,D,20160317,000000,15.11,15.2761,15,15.16,20671679,0
+SLV.US,D,20160318,000000,15.09,15.15,14.98,15.03,8933899,0
+SLV.US,D,20160321,000000,15.05,15.12,14.99,15.06,5281320,0
+SLV.US,D,20160322,000000,15.08,15.195,15.01,15.12,5023077,0
+SLV.US,D,20160323,000000,14.65,14.66,14.5,14.51,14392404,0
+SLV.US,D,20160324,000000,14.57,14.595,14.43,14.43,5424505,0
+SLV.US,D,20160328,000000,14.58,14.63,14.43,14.46,3437955,0
+SLV.US,D,20160329,000000,14.53,14.62,14.38,14.6,7698352,0
+SLV.US,D,20160330,000000,14.6,14.6862,14.45,14.49,7868683,0
+SLV.US,D,20160331,000000,14.7,14.74,14.61,14.68,5864487,0
+SLV.US,D,20160401,000000,14.24,14.38,14.085,14.34,13945141,0
+SLV.US,D,20160404,000000,14.33,14.36,14.2,14.2,5480329,0
+SLV.US,D,20160405,000000,14.41,14.44,14.35,14.42,7595927,0
+SLV.US,D,20160406,000000,14.31,14.46,14.27,14.34,4686307,0
+SLV.US,D,20160407,000000,14.56,14.62,14.42,14.48,8628803,0
+SLV.US,D,20160408,000000,14.51,14.65,14.49,14.62,7946148,0
+SLV.US,D,20160411,000000,14.93,15.2,14.93,15.14,13156750,0
+SLV.US,D,20160412,000000,15.28,15.43,15.2,15.41,11965005,0
+SLV.US,D,20160413,000000,15.48,15.53,15.29,15.44,10553489,0
+SLV.US,D,20160414,000000,15.4,15.46,15.3,15.34,7388280,0
+SLV.US,D,20160415,000000,15.4,15.58,15.32,15.46,9675408,0
+SLV.US,D,20160418,000000,15.47,15.53,15.41,15.42,5348109,0
+SLV.US,D,20160419,000000,16.16,16.1999,16.04,16.12,18822608,0
+SLV.US,D,20160420,000000,16.24,16.36,16.13,16.14,16195534,0
+SLV.US,D,20160421,000000,16.43,16.44,15.92,16.21,18776598,0
+SLV.US,D,20160422,000000,16.36,16.51,16.02,16.13,14526017,0
+SLV.US,D,20160425,000000,16.2,16.29,16.095,16.17,9322262,0
+SLV.US,D,20160426,000000,16.23,16.32,16.16,16.29,7738833,0
+SLV.US,D,20160427,000000,16.37,16.48,16.22,16.38,17176866,0
+SLV.US,D,20160428,000000,16.51,16.8,16.46,16.77,13002464,0
+SLV.US,D,20160429,000000,16.96,17.09,16.87,16.98,15165045,0
+SLV.US,D,20160502,000000,16.94,16.95,16.63,16.64,12865645,0
+SLV.US,D,20160503,000000,16.75,16.75,16.48,16.57,9740007,0
+SLV.US,D,20160504,000000,16.53,16.61,16.39,16.49,8305903,0
+SLV.US,D,20160505,000000,16.73,16.745,16.4,16.51,7638768,0
+SLV.US,D,20160506,000000,16.53,16.74,16.49,16.63,9187586,0
+SLV.US,D,20160509,000000,16.25,16.28,16.1,16.13,10555094,0
+SLV.US,D,20160510,000000,16.25,16.32,16.17,16.28,6277255,0
+SLV.US,D,20160511,000000,16.59,16.66,16.43,16.56,9219682,0
+SLV.US,D,20160512,000000,16.54,16.57,16.17,16.24,9826233,0
+SLV.US,D,20160513,000000,16.16,16.29,16.08,16.28,6151459,0
+SLV.US,D,20160516,000000,16.48,16.55,16.265,16.32,6580360,0
+SLV.US,D,20160517,000000,16.31,16.5,16.29,16.41,5983262,0
+SLV.US,D,20160518,000000,16.16,16.32,15.9,16,13531545,0
+SLV.US,D,20160519,000000,15.57,15.72,15.53,15.67,17538737,0
+SLV.US,D,20160520,000000,15.82,15.82,15.61,15.69,5958428,0
+SLV.US,D,20160523,000000,15.52,15.65,15.51,15.59,6038178,0
+SLV.US,D,20160524,000000,15.51,15.64,15.4,15.42,7921576,0
+SLV.US,D,20160525,000000,15.48,15.56,15.44,15.5,7975473,0
+SLV.US,D,20160526,000000,15.71,15.73,15.49,15.53,5485383,0
+SLV.US,D,20160527,000000,15.5,15.505,15.3401,15.39,5916384,0
+SLV.US,D,20160531,000000,15.26,15.31,15.17,15.2,7431367,0
+SLV.US,D,20160601,000000,15.19,15.25,15.04,15.17,7142480,0
+SLV.US,D,20160602,000000,15.21,15.25,15.17,15.22,4220993,0
+SLV.US,D,20160603,000000,15.59,15.64,15.51,15.6,9052889,0
+SLV.US,D,20160606,000000,15.63,15.68,15.565,15.68,5733048,0
+SLV.US,D,20160607,000000,15.57,15.66,15.54,15.6,4888942,0
+SLV.US,D,20160608,000000,16.16,16.26,16.1,16.21,14496055,0
+SLV.US,D,20160609,000000,16.24,16.48,16.22,16.47,12572028,0
+SLV.US,D,20160610,000000,16.47,16.53,16.36,16.49,11207028,0
+SLV.US,D,20160613,000000,16.53,16.6,16.46,16.58,7797919,0
+SLV.US,D,20160614,000000,16.6,16.6,16.45,16.54,7611825,0
+SLV.US,D,20160615,000000,16.61,16.75,16.565,16.69,11246780,0
+SLV.US,D,20160616,000000,16.89,16.92,16.3,16.31,36334039,0
+SLV.US,D,20160617,000000,16.6,16.62,16.39,16.6,14756915,0
+SLV.US,D,20160620,000000,16.51,16.69,16.49,16.65,7315484,0
+SLV.US,D,20160621,000000,16.47,16.5,16.32,16.38,6634855,0
+SLV.US,D,20160622,000000,16.41,16.48,16.39,16.42,4509186,0
+SLV.US,D,20160623,000000,16.45,16.52,16.425,16.49,7457692,0
+SLV.US,D,20160624,000000,17.05,17.07,16.8,16.88,16605311,0
+SLV.US,D,20160627,000000,16.91,16.93,16.78,16.87,8984836,0
+SLV.US,D,20160628,000000,16.9,16.97,16.85,16.9,6753359,0
+SLV.US,D,20160629,000000,17.34,17.52,17.29,17.37,13954282,0
+SLV.US,D,20160630,000000,17.53,17.9,17.46,17.865,18408609,0
+SLV.US,D,20160701,000000,18.28,18.92,18.28,18.74,29969269,0
+SLV.US,D,20160705,000000,18.87,19.08,18.67,18.98,28591399,0
+SLV.US,D,20160706,000000,18.99,19.24,18.88,19.1099,23755869,0
+SLV.US,D,20160707,000000,18.89,18.8999,18.5,18.71,19035235,0
+SLV.US,D,20160708,000000,18.88,19.2199,18.7,19.21,20086666,0
+SLV.US,D,20160711,000000,19.25,19.45,19.22,19.3,20197843,0
+SLV.US,D,20160712,000000,19.35,19.43,18.9701,19.09,21165793,0
+SLV.US,D,20160713,000000,19.32,19.4,19.16,19.39,9445837,0
+SLV.US,D,20160714,000000,19.11,19.3041,19.1,19.25,10880673,0
+SLV.US,D,20160715,000000,19.1,19.18,19.01,19.08,11257916,0
+SLV.US,D,20160718,000000,18.93,19.12,18.92,19.1,8618067,0
+SLV.US,D,20160719,000000,18.91,19.02,18.89,18.92,5245808,0
+SLV.US,D,20160720,000000,18.49,18.62,18.39,18.42,13483508,0
+SLV.US,D,20160721,000000,18.37,18.895,18.36,18.88,12843892,0
+SLV.US,D,20160722,000000,18.67,18.74,18.59,18.67,6825998,0
+SLV.US,D,20160725,000000,18.49,18.7294,18.34,18.54,8635842,0
+SLV.US,D,20160726,000000,18.67,18.71,18.63,18.66,4108420,0
+SLV.US,D,20160727,000000,19.02,19.4,18.8,19.37,20039236,0
+SLV.US,D,20160728,000000,19.3,19.34,19.1,19.21,9645639,0
+SLV.US,D,20160729,000000,19.26,19.395,19.09,19.35,14662059,0
+SLV.US,D,20160801,000000,19.45,19.55,19.35,19.43,11579293,0
+SLV.US,D,20160802,000000,19.65,19.71,19.56,19.6,9386641,0
+SLV.US,D,20160803,000000,19.52,19.52,19.35,19.38,7125017,0
+SLV.US,D,20160804,000000,19.28,19.445,19.27,19.35,5468041,0
+SLV.US,D,20160805,000000,18.93,18.93,18.71,18.71,15081894,0
+SLV.US,D,20160808,000000,18.76,18.875,18.725,18.74,6084219,0
+SLV.US,D,20160809,000000,18.85,18.885,18.78,18.87,4752141,0
+SLV.US,D,20160810,000000,19.29,19.32,19.1284,19.16,8649733,0
+SLV.US,D,20160811,000000,19.16,19.26,18.95,18.96,8100722,0
+SLV.US,D,20160812,000000,19.15,19.19,18.68,18.72,9833083,0
+SLV.US,D,20160815,000000,18.77,18.89,18.76,18.83,4447977,0
+SLV.US,D,20160816,000000,18.77,18.95,18.73,18.82,9690769,0
+SLV.US,D,20160817,000000,18.72,18.82,18.41,18.68,14612024,0
+SLV.US,D,20160818,000000,18.79,18.85,18.7001,18.77,6256544,0
+SLV.US,D,20160819,000000,18.4,18.48,18.33,18.35,11492867,0
+SLV.US,D,20160822,000000,18.01,18.03,17.9,17.97,12273476,0
+SLV.US,D,20160823,000000,18.05,18.1,17.91,17.93,8260314,0
+SLV.US,D,20160824,000000,17.775,17.78,17.6,17.62,11810493,0
+SLV.US,D,20160825,000000,17.61,17.705,17.6,17.63,6660732,0
+SLV.US,D,20160826,000000,17.79,18.12,17.62,17.72,16054467,0
+SLV.US,D,20160829,000000,17.68,17.93,17.66,17.9,6196723,0
+SLV.US,D,20160830,000000,17.8,17.86,17.6437,17.67,10112651,0
+SLV.US,D,20160831,000000,17.7,17.8,17.69,17.72,4344309,0
+SLV.US,D,20160901,000000,17.74,17.99,17.69,17.94,11183328,0
+SLV.US,D,20160902,000000,18.26,18.44,18.16,18.44,12219490,0
+SLV.US,D,20160906,000000,18.66,19.116,18.63,19.05,15724956,0
+SLV.US,D,20160907,000000,18.98,18.99,18.73,18.78,7415020,0
+SLV.US,D,20160908,000000,18.78,18.87,18.5692,18.62,8350038,0
+SLV.US,D,20160909,000000,18.49,18.5,18.1,18.1,12600467,0
+SLV.US,D,20160912,000000,17.92,18.2199,17.85,18.17,11549712,0
+SLV.US,D,20160913,000000,18.09,18.11,17.84,17.92,8802051,0
+SLV.US,D,20160914,000000,18.05,18.14,18,18.02,4761216,0
+SLV.US,D,20160915,000000,18.02,18.16,17.87,18.04,8199173,0
+SLV.US,D,20160916,000000,17.77,17.88,17.74,17.86,8058720,0
+SLV.US,D,20160919,000000,18.275,18.32,18.18,18.2,5489228,0
+SLV.US,D,20160920,000000,18.15,18.3,18.115,18.27,3052552,0
+SLV.US,D,20160921,000000,18.61,18.87,18.54,18.85,17214448,0
+SLV.US,D,20160922,000000,18.98,19.05,18.85,18.9,9239534,0
+SLV.US,D,20160923,000000,18.81,18.85,18.59,18.68,6946324,0
+SLV.US,D,20160926,000000,18.64,18.67,18.37,18.41,6700983,0
+SLV.US,D,20160927,000000,18.25,18.3,18.01,18.17,7778609,0
+SLV.US,D,20160928,000000,18.09,18.24,17.96,18.21,6987752,0
+SLV.US,D,20160929,000000,18.14,18.24,18.05,18.11,5775815,0
+SLV.US,D,20160930,000000,18.65,18.67,18.13,18.2,11580933,0
+SLV.US,D,20161003,000000,18.1,18.11,17.76,17.87,18044082,0
+SLV.US,D,20161004,000000,17.58,17.58,16.82,16.94,27910806,0
+SLV.US,D,20161005,000000,17,17.01,16.66,16.85,18162150,0
+SLV.US,D,20161006,000000,16.51,16.56,16.24,16.44,18462893,0
+SLV.US,D,20161007,000000,16.7,16.74,16.23,16.6,20240574,0
+SLV.US,D,20161010,000000,16.75,16.83,16.7,16.73,8437095,0
+SLV.US,D,20161011,000000,16.7,16.73,16.5599,16.56,7177808,0
+SLV.US,D,20161012,000000,16.6,16.71,16.53,16.65,6301065,0
+SLV.US,D,20161013,000000,16.6,16.66,16.535,16.61,6255822,0
+SLV.US,D,20161014,000000,16.56,16.69,16.48,16.56,8322289,0
+SLV.US,D,20161017,000000,16.54,16.6,16.5,16.57,3552924,0
+SLV.US,D,20161018,000000,16.69,16.8,16.62,16.72,8172439,0
+SLV.US,D,20161019,000000,16.8,16.845,16.675,16.79,8580037,0
+SLV.US,D,20161020,000000,16.8,16.83,16.56,16.64,7037502,0
+SLV.US,D,20161021,000000,16.65,16.66,16.57,16.65,4149526,0
+SLV.US,D,20161024,000000,16.96,16.98,16.64,16.7,5792065,0
+SLV.US,D,20161025,000000,16.8,16.92,16.77,16.86,6572144,0
+SLV.US,D,20161026,000000,16.81,16.87,16.68,16.71,5791852,0
+SLV.US,D,20161027,000000,16.75,16.77,16.675,16.73,4050424,0
+SLV.US,D,20161028,000000,16.82,17.01,16.73,16.87,9810365,0
+SLV.US,D,20161031,000000,16.94,17,16.87,16.97,6051008,0
+SLV.US,D,20161101,000000,17.37,17.55,17.32,17.41,12894798,0
+SLV.US,D,20161102,000000,17.62,17.79,17.55,17.56,10934882,0
+SLV.US,D,20161103,000000,17.26,17.5,17.24,17.42,7919336,0
+SLV.US,D,20161104,000000,17.47,17.54,17.4,17.46,5669012,0
+SLV.US,D,20161107,000000,17.31,17.32,17.09,17.29,7073381,0
+SLV.US,D,20161108,000000,17.37,17.78,17.34,17.4,11204663,0
+SLV.US,D,20161109,000000,17.86,17.87,17.4,17.45,16732833,0
+SLV.US,D,20161110,000000,17.65,17.8011,17.475,17.56,17498310,0
+SLV.US,D,20161111,000000,17.49,17.5,16.31,16.47,50028175,0
+SLV.US,D,20161114,000000,16.19,16.23,15.78,16,28808431,0
+SLV.US,D,20161115,000000,16.04,16.26,16.01,16.19,10305534,0
+SLV.US,D,20161116,000000,16.2,16.21,16,16.09,7006276,0
+SLV.US,D,20161117,000000,16.11,16.17,15.73,15.84,20967286,0
+SLV.US,D,20161118,000000,15.78,15.85,15.6,15.73,9994502,0
+SLV.US,D,20161121,000000,15.76,15.86,15.67,15.72,8405375,0
+SLV.US,D,20161122,000000,15.88,15.9,15.6932,15.8,6667081,0
+SLV.US,D,20161123,000000,15.5,15.62,15.3401,15.52,12231474,0
+SLV.US,D,20161125,000000,15.7,15.72,15.595,15.63,4894601,0
+SLV.US,D,20161128,000000,15.72,15.839,15.63,15.77,6824679,0
+SLV.US,D,20161129,000000,15.59,15.87,15.58,15.78,4755755,0
+SLV.US,D,20161130,000000,15.78,15.8148,15.57,15.66,8659197,0
+SLV.US,D,20161201,000000,15.51,15.82,15.45,15.66,8477519,0
+SLV.US,D,20161202,000000,15.7,15.94,15.68,15.83,8063719,0
+SLV.US,D,20161205,000000,15.75,16,15.67,15.88,7196460,0
+SLV.US,D,20161206,000000,15.86,16.01,15.83,15.85,4645188,0
+SLV.US,D,20161207,000000,16.17,16.34,16.1601,16.23,10074394,0
+SLV.US,D,20161208,000000,16.14,16.2,16.08,16.14,5835080,0
+SLV.US,D,20161209,000000,16.15,16.18,15.92,15.97,7899128,0
+SLV.US,D,20161212,000000,16.24,16.29,16.16,16.19,7345684,0
+SLV.US,D,20161213,000000,16.18,16.24,15.9,16.04,8204583,0
+SLV.US,D,20161214,000000,16.24,16.33,15.8725,15.93,15823365,0
+SLV.US,D,20161215,000000,15.25,15.3,15.061,15.18,22099735,0
+SLV.US,D,20161216,000000,15.22,15.42,15.12,15.27,8578554,0
+SLV.US,D,20161219,000000,15.24,15.26,15.09,15.17,6793179,0
+SLV.US,D,20161220,000000,14.86,15.26,14.85,15.24,10728129,0
+SLV.US,D,20161221,000000,15.26,15.3,15.07,15.12,6044985,0
+SLV.US,D,20161222,000000,15.05,15.2,14.95,14.98,7319159,0
+SLV.US,D,20161223,000000,14.95,14.99,14.88,14.91,7892619,0
+SLV.US,D,20161227,000000,14.99,15.15,14.9744,15.13,5557982,0
+SLV.US,D,20161228,000000,15.08,15.22,15.0401,15.2,5797857,0
+SLV.US,D,20161229,000000,15.21,15.4,15.17,15.32,8173996,0
+SLV.US,D,20161230,000000,15.37,15.41,15.02,15.11,8564212,0
+SLV.US,D,20170103,000000,15.25,15.64,15.19,15.44,11026716,0
+SLV.US,D,20170104,000000,15.58,15.66,15.49,15.58,6140002,0
+SLV.US,D,20170105,000000,15.73,15.85,15.66,15.76,7773263,0
+SLV.US,D,20170106,000000,15.57,15.7,15.55,15.64,6096837,0
+SLV.US,D,20170109,000000,15.69,15.83,15.65,15.7,7288880,0
+SLV.US,D,20170110,000000,15.8,16.03,15.8,15.91,7861867,0
+SLV.US,D,20170111,000000,15.77,16,15.67,15.87,7945580,0
+SLV.US,D,20170112,000000,15.98,16.07,15.86,15.91,6086830,0
+SLV.US,D,20170113,000000,15.82,15.95,15.73,15.94,5279427,0
+SLV.US,D,20170117,000000,16.21,16.32,16.17,16.28,7880568,0
+SLV.US,D,20170118,000000,16.28,16.43,16.15,16.19,8196671,0
+SLV.US,D,20170119,000000,15.945,16.17,15.87,16.12,7696353,0
+SLV.US,D,20170120,000000,16.12,16.27,16.02,16.19,8458284,0
+SLV.US,D,20170123,000000,16.23,16.31,16.18,16.29,4205208,0
+SLV.US,D,20170124,000000,16.28,16.39,16.14,16.22,7346370,0
+SLV.US,D,20170125,000000,15.96,16.13,15.91,16.1,8317480,0
+SLV.US,D,20170126,000000,15.94,16.0225,15.84,15.93,5937672,0
+SLV.US,D,20170127,000000,15.9,16.35,15.85,16.22,8210035,0
+SLV.US,D,20170130,000000,16.28,16.3717,16.18,16.23,6465188,0
+SLV.US,D,20170131,000000,16.56,16.69,16.5,16.63,11060040,0
+SLV.US,D,20170201,000000,16.54,16.72,16.45,16.61,7604877,0
+SLV.US,D,20170202,000000,16.73,16.76,16.5,16.56,5403613,0
+SLV.US,D,20170203,000000,16.49,16.63,16.47,16.57,5402462,0
+SLV.US,D,20170206,000000,16.71,16.83,16.66,16.82,6719312,0
+SLV.US,D,20170207,000000,16.76,16.87,16.75,16.79,4524519,0
+SLV.US,D,20170208,000000,16.88,16.94,16.76,16.84,4533159,0
+SLV.US,D,20170209,000000,16.89,16.92,16.691,16.75,4808951,0
+SLV.US,D,20170210,000000,16.75,17.07,16.75,17.02,8805511,0
+SLV.US,D,20170213,000000,16.96,16.98,16.83,16.89,5947365,0
+SLV.US,D,20170214,000000,17.11,17.12,16.81,17.01,8063790,0
+SLV.US,D,20170215,000000,16.91,17.05,16.89,17.04,4080188,0
+SLV.US,D,20170216,000000,17.11,17.19,17.08,17.15,4989320,0
+SLV.US,D,20170217,000000,17.06,17.13,17.04,17.06,4637256,0
+SLV.US,D,20170221,000000,16.96,17.14,16.9,17.03,4798056,0
+SLV.US,D,20170222,000000,17.06,17.11,16.985,17.11,4656723,0
+SLV.US,D,20170223,000000,17.23,17.27,17.11,17.24,4873876,0
+SLV.US,D,20170224,000000,17.37,17.45,17.29,17.4,7999482,0
+SLV.US,D,20170227,000000,17.41,17.53,17.265,17.27,8482295,0
+SLV.US,D,20170228,000000,17.42,17.495,17.34,17.37,6976534,0
+SLV.US,D,20170301,000000,17.34,17.49,17.33,17.44,6243632,0
+SLV.US,D,20170302,000000,17.34,17.4,16.75,16.8,15841671,0
+SLV.US,D,20170303,000000,16.81,17.04,16.73,16.98,8776806,0
+SLV.US,D,20170306,000000,16.93,16.93,16.77,16.83,5616838,0
+SLV.US,D,20170307,000000,16.63,16.69,16.545,16.55,6594968,0
+SLV.US,D,20170308,000000,16.41,16.44,16.31,16.32,6854386,0
+SLV.US,D,20170309,000000,16.32,16.34,16.04,16.06,8458594,0
+SLV.US,D,20170310,000000,16.07,16.16,16,16.15,6805514,0
+SLV.US,D,20170313,000000,16.08,16.13,16.06,16.07,4252908,0
+SLV.US,D,20170314,000000,16.05,16.12,15.97,15.99,4760147,0
+SLV.US,D,20170315,000000,16.03,16.445,15.94,16.43,9712709,0
+SLV.US,D,20170316,000000,16.56,16.57,16.34,16.4,5720659,0
+SLV.US,D,20170317,000000,16.41,16.5,16.4,16.47,3077546,0
+SLV.US,D,20170320,000000,16.49,16.53,16.44,16.5,2599310,0
+SLV.US,D,20170321,000000,16.6,16.675,16.57,16.61,5530573,0
+SLV.US,D,20170322,000000,16.61,16.6599,16.56,16.62,3135658,0
+SLV.US,D,20170323,000000,16.73,16.75,16.62,16.67,3976919,0
+SLV.US,D,20170324,000000,16.71,16.845,16.69,16.81,5578051,0
+SLV.US,D,20170327,000000,17.11,17.17,17.05,17.15,9622396,0
+SLV.US,D,20170328,000000,17.2,17.27,17.11,17.18,7425327,0
+SLV.US,D,20170329,000000,17.14,17.28,17.13,17.25,4463222,0
+SLV.US,D,20170330,000000,17.18,17.33,17.14,17.15,5996963,0
+SLV.US,D,20170331,000000,17.23,17.3,17.2,17.25,4728576,0
+SLV.US,D,20170403,000000,17.21,17.295,17.2,17.24,4050383,0
+SLV.US,D,20170404,000000,17.33,17.39,17.23,17.33,4371063,0
+SLV.US,D,20170405,000000,17.23,17.34,17.17,17.32,5673563,0
+SLV.US,D,20170406,000000,17.22,17.31,17.19,17.26,3934598,0
+SLV.US,D,20170407,000000,17.4,17.42,16.915,17.03,10875982,0
+SLV.US,D,20170410,000000,16.93,17.03,16.8,17,5545339,0
+SLV.US,D,20170411,000000,17.1,17.35,17.09,17.31,7559469,0
+SLV.US,D,20170412,000000,17.37,17.47,17.28,17.46,6476911,0
+SLV.US,D,20170413,000000,17.57,17.59,17.4309,17.53,8286011,0
+SLV.US,D,20170417,000000,17.53,17.58,17.38,17.43,5062807,0
+SLV.US,D,20170418,000000,17.42,17.44,17.115,17.34,11433711,0
+SLV.US,D,20170419,000000,17.27,17.29,17.14,17.18,7424832,0
+SLV.US,D,20170420,000000,17.11,17.19,16.92,17.06,10702882,0
+SLV.US,D,20170421,000000,16.97,17.02,16.865,17.02,10719380,0
+SLV.US,D,20170424,000000,16.84,16.99,16.79,16.98,6881192,0
+SLV.US,D,20170425,000000,16.74,16.8,16.62,16.68,8455499,0
+SLV.US,D,20170426,000000,16.57,16.6,16.4,16.57,9665400,0
+SLV.US,D,20170427,000000,16.49,16.49,16.35,16.37,9597199,0
+SLV.US,D,20170428,000000,16.31,16.39,16.25,16.3,7524077,0
+SLV.US,D,20170501,000000,16.22,16.28,15.9,15.99,13631209,0
+SLV.US,D,20170502,000000,15.97,15.98,15.89,15.93,7089747,0
+SLV.US,D,20170503,000000,15.79,15.8,15.58,15.59,10527475,0
+SLV.US,D,20170504,000000,15.48,15.57,15.35,15.43,12115381,0
+SLV.US,D,20170505,000000,15.43,15.51,15.36,15.5,8476591,0
+SLV.US,D,20170508,000000,15.43,15.47,15.38,15.41,6141131,0
+SLV.US,D,20170509,000000,15.35,15.35,15.21,15.3,7623908,0
+SLV.US,D,20170510,000000,15.38,15.4,15.32,15.35,6764578,0
+SLV.US,D,20170511,000000,15.37,15.47,15.35,15.45,6976645,0
+SLV.US,D,20170512,000000,15.57,15.61,15.53,15.57,6329841,0
+SLV.US,D,20170515,000000,15.865,15.88,15.72,15.75,6764813,0
+SLV.US,D,20170516,000000,15.82,15.98,15.8,15.93,6882176,0
+SLV.US,D,20170517,000000,16.08,16.13,15.87,16,11151381,0
+SLV.US,D,20170518,000000,15.88,15.89,15.56,15.71,9208010,0
+SLV.US,D,20170519,000000,15.94,15.96,15.85,15.94,6116857,0
+SLV.US,D,20170522,000000,16.1,16.29,16.09,16.23,6456629,0
+SLV.US,D,20170523,000000,16.34,16.38,16.1135,16.15,8052286,0
+SLV.US,D,20170524,000000,16.12,16.28,16.1,16.28,6470588,0
+SLV.US,D,20170525,000000,16.29,16.32,16.2106,16.23,4171225,0
+SLV.US,D,20170526,000000,16.38,16.45,16.3141,16.4,5718693,0
+SLV.US,D,20170530,000000,16.39,16.52,16.39,16.47,6492587,0
+SLV.US,D,20170531,000000,16.35,16.495,16.33,16.39,5178610,0
+SLV.US,D,20170601,000000,16.16,16.41,16.14,16.38,5241332,0
+SLV.US,D,20170602,000000,16.45,16.64,16.44,16.59,6853258,0
+SLV.US,D,20170605,000000,16.64,16.71,16.595,16.63,4482677,0
+SLV.US,D,20170606,000000,16.73,16.8,16.69,16.76,5423420,0
+SLV.US,D,20170607,000000,16.7,16.78,16.5743,16.65,4308977,0
+SLV.US,D,20170608,000000,16.68,16.68,16.37,16.49,7438146,0
+SLV.US,D,20170609,000000,16.32,16.35,16.25,16.28,5441006,0
+SLV.US,D,20170612,000000,16.11,16.18,16,16.04,5966685,0
+SLV.US,D,20170613,000000,15.85,16,15.82,15.95,9312310,0
+SLV.US,D,20170614,000000,16.3,16.37,15.94,15.95,13648721,0
+SLV.US,D,20170615,000000,15.82,15.94,15.79,15.88,6266107,0
+SLV.US,D,20170616,000000,15.81,15.82,15.75,15.79,4806504,0
+SLV.US,D,20170619,000000,15.68,15.7,15.6,15.61,7443328,0
+SLV.US,D,20170620,000000,15.57,15.61,15.51,15.59,6191911,0
+SLV.US,D,20170621,000000,15.52,15.585,15.5,15.54,6018918,0
+SLV.US,D,20170622,000000,15.68,15.73,15.63,15.68,5290659,0
+SLV.US,D,20170623,000000,15.83,15.8456,15.7602,15.79,5237641,0
+SLV.US,D,20170626,000000,15.71,15.735,15.65,15.68,3803532,0
+SLV.US,D,20170627,000000,15.73,15.85,15.675,15.79,4349831,0
+SLV.US,D,20170628,000000,15.89,15.92,15.816,15.92,4774563,0
+SLV.US,D,20170629,000000,15.74,15.85,15.71,15.73,5028954,0
+SLV.US,D,20170630,000000,15.72,15.78,15.7,15.71,3820063,0
+SLV.US,D,20170703,000000,15.37,15.43,15.23,15.3,7903599,0
+SLV.US,D,20170705,000000,15.07,15.19,15.04,15.18,9522169,0
+SLV.US,D,20170706,000000,15.15,15.17,15.075,15.15,5004719,0
+SLV.US,D,20170707,000000,14.95,14.96,14.53,14.73,19127572,0
+SLV.US,D,20170710,000000,14.46,14.9,14.44,14.83,14635917,0
+SLV.US,D,20170711,000000,14.85,15,14.76,14.99,7769725,0
+SLV.US,D,20170712,000000,15.09,15.12,15.0233,15.05,8271894,0
+SLV.US,D,20170713,000000,15.04,15.05,14.84,14.87,7213610,0
+SLV.US,D,20170714,000000,15.14,15.22,15.01,15.08,7841337,0
+SLV.US,D,20170717,000000,15.27,15.32,15.22,15.22,7561592,0
+SLV.US,D,20170718,000000,15.37,15.45,15.3233,15.38,7766400,0
+SLV.US,D,20170719,000000,15.43,15.48,15.33,15.4,5128676,0
+SLV.US,D,20170720,000000,15.38,15.53,15.3,15.42,7552977,0
+SLV.US,D,20170721,000000,15.57,15.629,15.52,15.6,7449708,0
+SLV.US,D,20170724,000000,15.66,15.67,15.54,15.58,5810394,0
+SLV.US,D,20170725,000000,15.62,15.72,15.56,15.59,6716799,0
+SLV.US,D,20170726,000000,15.56,15.79,15.52,15.75,9824884,0
+SLV.US,D,20170727,000000,15.9,15.9,15.65,15.68,7374358,0
+SLV.US,D,20170728,000000,15.76,15.84,15.74,15.81,5839950,0
+SLV.US,D,20170731,000000,15.9,15.96,15.86,15.9,5667790,0
+SLV.US,D,20170801,000000,15.83,15.92,15.79,15.79,6409656,0
+SLV.US,D,20170802,000000,15.69,15.86,15.66,15.67,6311856,0
+SLV.US,D,20170803,000000,15.72,15.79,15.7,15.72,5362158,0
+SLV.US,D,20170804,000000,15.53,15.56,15.31,15.38,12169240,0
+SLV.US,D,20170807,000000,15.27,15.41,15.27,15.33,4188490,0
+SLV.US,D,20170808,000000,15.51,15.58,15.36,15.56,7404270,0
+SLV.US,D,20170809,000000,15.86,16.01,15.83,15.98,12530269,0
+SLV.US,D,20170810,000000,16.26,16.28,16.1,16.18,10519783,0
+SLV.US,D,20170811,000000,16.09,16.18,16.03,16.17,6298393,0
+SLV.US,D,20170814,000000,16.14,16.22,16.08,16.13,5288739,0
+SLV.US,D,20170815,000000,15.71,15.84,15.68,15.74,8831538,0
+SLV.US,D,20170816,000000,15.77,16.18,15.77,16.15,9810867,0
+SLV.US,D,20170817,000000,16.18,16.2288,16.04,16.12,6393870,0
+SLV.US,D,20170818,000000,16.21,16.24,16.04,16.1,8797685,0
+SLV.US,D,20170821,000000,16.12,16.19,16.05,16.07,4981394,0
+SLV.US,D,20170822,000000,16.14,16.16,15.95,16.07,5127338,0
+SLV.US,D,20170823,000000,16.12,16.16,16.04,16.15,3168288,0
+SLV.US,D,20170824,000000,16.04,16.08,15.95,16.03,4151072,0
+SLV.US,D,20170825,000000,16.18,16.21,15.81,16.11,11914564,0
+SLV.US,D,20170828,000000,16.24,16.52,16.2108,16.5,10940164,0
+SLV.US,D,20170829,000000,16.67,16.68,16.32,16.42,12348682,0
+SLV.US,D,20170830,000000,16.44,16.5,16.42,16.46,3299405,0
+SLV.US,D,20170831,000000,16.46,16.66,16.4576,16.65,6444533,0
+SLV.US,D,20170901,000000,16.71,16.77,16.55,16.73,7277619,0
+SLV.US,D,20170905,000000,16.94,17.01,16.83,16.91,10760736,0
+SLV.US,D,20170906,000000,16.99,17,16.83,16.87,8540363,0
+SLV.US,D,20170907,000000,16.99,17.14,16.965,17.1,9220745,0
+SLV.US,D,20170908,000000,17.12,17.13,16.9199,17.02,7803047,0
+SLV.US,D,20170911,000000,16.85,16.93,16.76,16.77,7276774,0
+SLV.US,D,20170912,000000,16.83,16.9199,16.8001,16.89,4294124,0
+SLV.US,D,20170913,000000,16.81,16.83,16.69,16.76,6739176,0
+SLV.US,D,20170914,000000,16.71,16.81,16.7,16.77,4060685,0
+SLV.US,D,20170915,000000,16.72,16.72,16.61,16.62,4175032,0
+SLV.US,D,20170918,000000,16.39,16.41,16.12,16.27,11591858,0
+SLV.US,D,20170919,000000,16.27,16.38,16.245,16.36,4235424,0
+SLV.US,D,20170920,000000,16.31,16.43,16.03,16.19,10528127,0
+SLV.US,D,20170921,000000,15.96,16.105,15.941,16.03,7142498,0
+SLV.US,D,20170922,000000,16.01,16.0899,15.9801,16.05,3621204,0
+SLV.US,D,20170925,000000,15.95,16.22,15.91,16.21,8922482,0
+SLV.US,D,20170926,000000,16.02,16.02,15.85,15.91,7681897,0
+SLV.US,D,20170927,000000,15.82,15.975,15.82,15.83,9019337,0
+SLV.US,D,20170928,000000,15.88,15.96,15.8,15.92,4344038,0
+SLV.US,D,20170929,000000,15.87,15.9039,15.71,15.74,6312469,0
+SLV.US,D,20171002,000000,15.75,15.806,15.66,15.67,5110981,0
+SLV.US,D,20171003,000000,15.69,15.745,15.68,15.71,3838606,0
+SLV.US,D,20171004,000000,15.72,15.76,15.62,15.69,6700758,0
+SLV.US,D,20171005,000000,15.76,15.81,15.66,15.69,4529059,0
+SLV.US,D,20171006,000000,15.67,15.93,15.42,15.85,12121837,0
+SLV.US,D,20171009,000000,15.955,16.04,15.9366,16.02,5574684,0
+SLV.US,D,20171010,000000,16.23,16.29,16.15,16.15,8352038,0
+SLV.US,D,20171011,000000,16.2,16.28,16.11,16.25,6932030,0
+SLV.US,D,20171012,000000,16.22,16.3,16.16,16.26,4340248,0
+SLV.US,D,20171013,000000,16.38,16.43,16.31,16.41,6616726,0
+SLV.US,D,20171016,000000,16.43,16.49,16.15,16.25,7902967,0
+SLV.US,D,20171017,000000,16.11,16.17,16.02,16.09,7723173,0
+SLV.US,D,20171018,000000,16.06,16.09,16.01,16.06,4114695,0
+SLV.US,D,20171019,000000,16.06,16.305,16.05,16.27,7652727,0
+SLV.US,D,20171020,000000,16.17,16.26,15.98,16.08,8784776,0
+SLV.US,D,20171023,000000,15.97,16.16,15.92,16.14,6318740,0
+SLV.US,D,20171024,000000,16.02,16.1,15.94,16.02,6171232,0
+SLV.US,D,20171025,000000,16.04,16.05,15.935,16.01,4316379,0
+SLV.US,D,20171026,000000,15.97,16,15.8153,15.85,6605161,0
+SLV.US,D,20171027,000000,15.74,15.929,15.695,15.91,7225532,0
+SLV.US,D,20171030,000000,15.86,15.9572,15.8048,15.91,3853757,0
+SLV.US,D,20171031,000000,15.82,15.85,15.71,15.79,10656744,0
+SLV.US,D,20171101,000000,15.95,16.235,15.9301,16.18,10688712,0
+SLV.US,D,20171102,000000,16.18,16.28,16.09,16.17,5496520,0
+SLV.US,D,20171103,000000,16.2,16.22,15.84,15.92,6778293,0
+SLV.US,D,20171106,000000,15.94,16.3,15.94,16.27,9801487,0
+SLV.US,D,20171107,000000,16.06,16.1073,15.9725,16.01,6463475,0
+SLV.US,D,20171108,000000,16.14,16.29,16.05,16.06,6397043,0
+SLV.US,D,20171109,000000,16.02,16.1,15.99,16.07,4291436,0
+SLV.US,D,20171110,000000,16.1,16.15,15.85,15.95,7895177,0
+SLV.US,D,20171113,000000,16.04,16.12,15.99,16.09,5958440,0
+SLV.US,D,20171114,000000,16.01,16.14,15.925,16.08,6727762,0
+SLV.US,D,20171115,000000,16.19,16.21,16,16.03,6370336,0
+SLV.US,D,20171116,000000,16.1,16.17,16.09,16.12,4403323,0
+SLV.US,D,20171117,000000,16.14,16.41,16.1,16.31,9004734,0
+SLV.US,D,20171120,000000,16.14,16.17,15.9,15.98,12867975,0
+SLV.US,D,20171121,000000,16.04,16.105,15.99,16.01,5834587,0
+SLV.US,D,20171122,000000,16.15,16.205,16.13,16.17,5599227,0
+SLV.US,D,20171124,000000,16.1,16.18,16.05,16.08,2423836,0
+SLV.US,D,20171127,000000,16.2,16.21,16.06,16.1,4959258,0
+SLV.US,D,20171128,000000,16.11,16.1199,15.82,15.91,13157157,0
+SLV.US,D,20171129,000000,15.76,15.79,15.59,15.64,9089262,0
+SLV.US,D,20171130,000000,15.47,15.555,15.4,15.51,11034528,0
+SLV.US,D,20171201,000000,15.42,15.63,15.33,15.53,14631941,0
+SLV.US,D,20171204,000000,15.45,15.45,15.34,15.44,6855944,0
+SLV.US,D,20171205,000000,15.29,15.29,15.13,15.23,10120600,0
+SLV.US,D,20171206,000000,15.11,15.18,15.02,15.1,8101835,0
+SLV.US,D,20171207,000000,14.92,14.97,14.77,14.87,11100277,0
+SLV.US,D,20171208,000000,14.93,15.005,14.8862,14.96,6580110,0
+SLV.US,D,20171211,000000,14.88,14.935,14.81,14.85,6199784,0
+SLV.US,D,20171212,000000,14.78,14.88,14.74,14.86,7051258,0
+SLV.US,D,20171213,000000,14.86,15.25,14.799,15.15,15267230,0
+SLV.US,D,20171214,000000,15.05,15.05,14.935,15.02,7594437,0
+SLV.US,D,20171215,000000,15.14,15.17,15.08,15.15,7125694,0
+SLV.US,D,20171218,000000,15.2,15.26,15.18,15.22,4682399,0
+SLV.US,D,20171219,000000,15.2,15.24,15.14,15.22,5050993,0
+SLV.US,D,20171220,000000,15.29,15.33,15.24,15.25,4520076,0
+SLV.US,D,20171221,000000,15.22,15.32,15.2,15.22,3908970,0
+SLV.US,D,20171222,000000,15.34,15.491,15.31,15.4,8326275,0
+SLV.US,D,20171226,000000,15.55,15.63,15.53,15.59,6379780,0
+SLV.US,D,20171227,000000,15.67,15.78,15.65,15.73,6516472,0
+SLV.US,D,20171228,000000,15.85,15.9201,15.82,15.88,10093810,0
+SLV.US,D,20171229,000000,16.02,16.15,15.925,15.99,13885044,0
+SLV.US,D,20180102,000000,16.13,16.23,16.12,16.21,8935316,0
+SLV.US,D,20180103,000000,16.19,16.26,16.0939,16.17,9125309,0
+SLV.US,D,20180104,000000,16.21,16.3,16.19,16.23,7459509,0
+SLV.US,D,20180105,000000,16.18,16.29,16.161,16.22,5650032,0
+SLV.US,D,20180108,000000,16.17,16.19,16.07,16.15,6704258,0
+SLV.US,D,20180109,000000,16.01,16.065,15.95,16.03,6973483,0
+SLV.US,D,20180110,000000,16.07,16.1,16,16.02,8167753,0
+SLV.US,D,20180111,000000,16.01,16.07,15.91,16.01,5975963,0
+SLV.US,D,20180112,000000,16.1,16.31,16.08,16.27,9838794,0
+SLV.US,D,20180116,000000,16.13,16.25,16.09,16.25,8976670,0
+SLV.US,D,20180117,000000,16.18,16.23,16.02,16.06,10706369,0
+SLV.US,D,20180118,000000,16.075,16.14,15.95,15.97,8512327,0
+SLV.US,D,20180119,000000,16.05,16.12,16.02,16.05,7673499,0
+SLV.US,D,20180122,000000,16.07,16.09,16,16.04,4588022,0
+SLV.US,D,20180123,000000,15.86,16.09,15.791,16.08,9708769,0
+SLV.US,D,20180124,000000,16.38,16.62,16.35,16.56,17239159,0
+SLV.US,D,20180125,000000,16.54,16.64,16.16,16.31,17379599,0
+SLV.US,D,20180126,000000,16.38,16.5,16.36,16.41,7148917,0
+SLV.US,D,20180129,000000,16.29,16.29,16.13,16.21,7177351,0
+SLV.US,D,20180130,000000,16.31,16.32,16.1,16.15,8424068,0
+SLV.US,D,20180131,000000,16.26,16.41,16.1738,16.35,12322526,0
+SLV.US,D,20180201,000000,16.16,16.275,16.13,16.25,6984057,0
+SLV.US,D,20180202,000000,16.02,16.02,15.63,15.66,17877608,0
+SLV.US,D,20180205,000000,15.91,15.93,15.72,15.74,11690880,0
+SLV.US,D,20180206,000000,15.75,15.7555,15.63,15.65,10021203,0
+SLV.US,D,20180207,000000,15.53,15.5763,15.34,15.41,11933429,0
+SLV.US,D,20180208,000000,15.52,15.535,15.41,15.46,8685135,0
+SLV.US,D,20180209,000000,15.4,15.4,15.26,15.39,8530004,0
+SLV.US,D,20180212,000000,15.51,15.68,15.49,15.57,10636396,0
+SLV.US,D,20180213,000000,15.59,15.66,15.51,15.62,5352052,0
+SLV.US,D,20180214,000000,15.66,15.97,15.64,15.91,14549447,0
+SLV.US,D,20180215,000000,15.91,15.94,15.69,15.91,9015440,0
+SLV.US,D,20180216,000000,15.83,15.881,15.67,15.73,7202096,0
+SLV.US,D,20180220,000000,15.54,15.725,15.54,15.54,8762750,0
+SLV.US,D,20180221,000000,15.63,15.81,15.52,15.54,10419052,0
+SLV.US,D,20180222,000000,15.63,15.74,15.601,15.66,5645579,0
+SLV.US,D,20180223,000000,15.62,15.63,15.56,15.59,4306911,0
+SLV.US,D,20180226,000000,15.67,15.69,15.55,15.68,4885936,0
+SLV.US,D,20180227,000000,15.64,15.65,15.39,15.48,7695402,0
+SLV.US,D,20180228,000000,15.51,15.57,15.435,15.46,4056427,0
+SLV.US,D,20180301,000000,15.33,15.605,15.23,15.54,10568563,0
+SLV.US,D,20180302,000000,15.61,15.6298,15.49,15.56,6299026,0
+SLV.US,D,20180305,000000,15.49,15.51,15.42,15.49,4056353,0
+SLV.US,D,20180306,000000,15.69,15.9,15.68,15.78,11502787,0
+SLV.US,D,20180307,000000,15.65,15.65,15.49,15.53,8255477,0
+SLV.US,D,20180308,000000,15.55,15.57,15.49,15.55,6899867,0
+SLV.US,D,20180309,000000,15.5,15.74,15.47,15.63,7958790,0
+SLV.US,D,20180312,000000,15.54,15.62,15.51,15.61,4990088,0
+SLV.US,D,20180313,000000,15.63,15.68,15.53,15.61,6471074,0
+SLV.US,D,20180314,000000,15.61,15.63,15.56,15.61,4069964,0
+SLV.US,D,20180315,000000,15.52,15.52,15.43,15.45,5760320,0
+SLV.US,D,20180316,000000,15.46,15.48,15.28,15.39,6681631,0
+SLV.US,D,20180319,000000,15.36,15.42,15.31,15.39,4884310,0
+SLV.US,D,20180320,000000,15.33,15.33,15.19,15.28,7426393,0
+SLV.US,D,20180321,000000,15.51,15.71,15.42,15.65,12896683,0
+SLV.US,D,20180322,000000,15.52,15.535,15.4,15.44,10591506,0
+SLV.US,D,20180323,000000,15.68,15.71,15.57,15.58,9556160,0
+SLV.US,D,20180326,000000,15.73,15.82,15.71,15.72,8509258,0
+SLV.US,D,20180327,000000,15.62,15.6343,15.52,15.57,9363351,0
+SLV.US,D,20180328,000000,15.43,15.43,15.32,15.36,10915060,0
+SLV.US,D,20180329,000000,15.31,15.43,15.3,15.41,6913080,0
+SLV.US,D,20180402,000000,15.62,15.72,15.58,15.65,9473126,0
+SLV.US,D,20180403,000000,15.51,15.53,15.41,15.46,5832816,0
+SLV.US,D,20180404,000000,15.38,15.449,15.315,15.38,8229112,0
+SLV.US,D,20180405,000000,15.28,15.48,15.27,15.45,6121521,0
+SLV.US,D,20180406,000000,15.52,15.55,15.39,15.43,6906749,0
+SLV.US,D,20180409,000000,15.47,15.6,15.43,15.56,6558347,0
+SLV.US,D,20180410,000000,15.66,15.69,15.57,15.62,7259740,0
+SLV.US,D,20180411,000000,15.67,15.9,15.65,15.69,13825047,0
+SLV.US,D,20180412,000000,15.58,15.59,15.5,15.52,7487072,0
+SLV.US,D,20180413,000000,15.64,15.73,15.64,15.68,6159006,0
+SLV.US,D,20180416,000000,15.77,15.81,15.69,15.72,5231234,0
+SLV.US,D,20180417,000000,15.72,15.83,15.69,15.8,6926405,0
+SLV.US,D,20180418,000000,16.15,16.26,16.09,16.18,19800153,0
+SLV.US,D,20180419,000000,16.27,16.35,16.1,16.26,17017048,0
+SLV.US,D,20180420,000000,16.15,16.22,16.11,16.13,8050540,0
+SLV.US,D,20180423,000000,15.79,15.81,15.63,15.67,15510945,0
+SLV.US,D,20180424,000000,15.69,15.787,15.67,15.76,7465492,0
+SLV.US,D,20180425,000000,15.62,15.64,15.554,15.61,6278606,0
+SLV.US,D,20180426,000000,15.63,15.64,15.47,15.58,8415315,0
+SLV.US,D,20180427,000000,15.54,15.59,15.49,15.57,5690929,0
+SLV.US,D,20180430,000000,15.31,15.5,15.26,15.38,13944305,0
+SLV.US,D,20180501,000000,15.3,15.315,15.12,15.24,14157649,0
+SLV.US,D,20180502,000000,15.44,15.57,15.38,15.42,10561191,0
+SLV.US,D,20180503,000000,15.56,15.585,15.4438,15.46,6541651,0
+SLV.US,D,20180504,000000,15.43,15.55,15.4132,15.54,4829736,0
+SLV.US,D,20180507,000000,15.5,15.55,15.47,15.52,3331554,0
+SLV.US,D,20180508,000000,15.49,15.5638,15.36,15.51,9529702,0
+SLV.US,D,20180509,000000,15.55,15.65,15.52,15.53,6852053,0
+SLV.US,D,20180510,000000,15.73,15.78,15.68,15.74,8470636,0
+SLV.US,D,20180511,000000,15.83,15.85,15.68,15.7,6681221,0
+SLV.US,D,20180514,000000,15.68,15.709,15.535,15.56,7360148,0
+SLV.US,D,20180515,000000,15.32,15.36,15.26,15.33,10317359,0
+SLV.US,D,20180516,000000,15.35,15.47,15.3154,15.41,7638150,0
+SLV.US,D,20180517,000000,15.5,15.53,15.46,15.47,4987336,0
+SLV.US,D,20180518,000000,15.43,15.51,15.42,15.48,3883015,0
+SLV.US,D,20180521,000000,15.53,15.56,15.46,15.54,4405101,0
+SLV.US,D,20180522,000000,15.66,15.69,15.5523,15.58,5562559,0
+SLV.US,D,20180523,000000,15.4,15.53,15.37,15.5,7300124,0
+SLV.US,D,20180524,000000,15.61,15.72,15.59,15.69,7045977,0
+SLV.US,D,20180525,000000,15.65,15.67,15.52,15.53,5169641,0
+SLV.US,D,20180529,000000,15.42,15.505,15.39,15.44,9718176,0
+SLV.US,D,20180530,000000,15.48,15.59,15.47,15.55,4684318,0
+SLV.US,D,20180531,000000,15.53,15.6,15.45,15.46,5554441,0
+SLV.US,D,20180601,000000,15.46,15.54,15.41,15.44,6197622,0
+SLV.US,D,20180604,000000,15.53,15.56,15.44,15.45,3993251,0
+SLV.US,D,20180605,000000,15.47,15.57,15.4358,15.52,6568434,0
+SLV.US,D,20180606,000000,15.7,15.755,15.65,15.7,8717313,0
+SLV.US,D,20180607,000000,15.82,15.91,15.68,15.72,8920023,0
+SLV.US,D,20180608,000000,15.82,15.83,15.7238,15.78,4128920,0
+SLV.US,D,20180611,000000,15.88,15.955,15.88,15.94,10123533,0
+SLV.US,D,20180612,000000,15.88,15.955,15.83,15.87,6500895,0
+SLV.US,D,20180613,000000,15.97,16.11,15.825,16.08,12232487,0
+SLV.US,D,20180614,000000,16.16,16.28,16.14,16.17,13476531,0
+SLV.US,D,20180615,000000,15.96,15.96,15.49,15.6,24728295,0
+SLV.US,D,20180618,000000,15.56,15.5866,15.45,15.51,8991584,0
+SLV.US,D,20180619,000000,15.37,15.42,15.331,15.36,10823333,0
+SLV.US,D,20180620,000000,15.36,15.385,15.31,15.34,7787325,0
+SLV.US,D,20180621,000000,15.37,15.4,15.31,15.36,7075685,0
+SLV.US,D,20180622,000000,15.42,15.52,15.38,15.5,7711876,0
+SLV.US,D,20180625,000000,15.39,15.4,15.33,15.37,5508723,0
+SLV.US,D,20180626,000000,15.33,15.3675,15.29,15.33,6087096,0
+SLV.US,D,20180627,000000,15.24,15.31,15.03,15.12,12641214,0
+SLV.US,D,20180628,000000,15.1,15.11,14.985,15.07,8801190,0
+SLV.US,D,20180629,000000,15.08,15.22,15.04,15.15,7989953,0
+SLV.US,D,20180702,000000,14.96,15,14.84,14.91,9148837,0
+SLV.US,D,20180703,000000,15.05,15.1,15.03,15.03,4606008,0
+SLV.US,D,20180705,000000,15.07,15.15,15.04,15.1,7141266,0
+SLV.US,D,20180706,000000,15.06,15.1,15.03,15.08,4791656,0
+SLV.US,D,20180709,000000,15.21,15.25,15.13,15.17,6847462,0
+SLV.US,D,20180710,000000,15.14,15.16,15.08,15.12,4298003,0
+SLV.US,D,20180711,000000,14.98,14.9972,14.85,14.86,10390810,0
+SLV.US,D,20180712,000000,14.98,15.06,14.94,15,6968975,0
+SLV.US,D,20180713,000000,14.88,14.945,14.82,14.88,8576821,0
+SLV.US,D,20180716,000000,14.85,14.88,14.81,14.85,4576551,0
+SLV.US,D,20180717,000000,14.68,14.76,14.62,14.67,18090738,0
+SLV.US,D,20180718,000000,14.55,14.66,14.5,14.63,8067458,0
+SLV.US,D,20180719,000000,14.36,14.55,14.35,14.42,16130746,0
+SLV.US,D,20180720,000000,14.52,14.62,14.485,14.59,10572696,0
+SLV.US,D,20180723,000000,14.52,14.54,14.43,14.47,6381629,0
+SLV.US,D,20180724,000000,14.59,14.68,14.54,14.58,7540267,0
+SLV.US,D,20180725,000000,14.68,14.7,14.6005,14.68,7239993,0
+SLV.US,D,20180726,000000,14.57,14.6448,14.48,14.49,8336083,0
+SLV.US,D,20180727,000000,14.56,14.62,14.54,14.57,5959313,0
+SLV.US,D,20180730,000000,14.56,14.627,14.55,14.58,3655813,0
+SLV.US,D,20180731,000000,14.58,14.685,14.53,14.61,6939089,0
+SLV.US,D,20180801,000000,14.55,14.56,14.47,14.48,5023772,0
+SLV.US,D,20180802,000000,14.48,14.51,14.38,14.43,8214223,0
+SLV.US,D,20180803,000000,14.53,14.635,14.4801,14.5,7564710,0
+SLV.US,D,20180806,000000,14.43,14.4487,14.38,14.4,3545956,0
+SLV.US,D,20180807,000000,14.5,14.5,14.425,14.43,4175865,0
+SLV.US,D,20180808,000000,14.49,14.53,14.43,14.5,5084863,0
+SLV.US,D,20180809,000000,14.53,14.587,14.5,14.52,4021425,0
+SLV.US,D,20180810,000000,14.42,14.5136,14.38,14.41,6275432,0
+SLV.US,D,20180813,000000,14.35,14.35,14.085,14.1,12230524,0
+SLV.US,D,20180814,000000,14.14,14.21,14.11,14.17,5688596,0
+SLV.US,D,20180815,000000,13.88,13.88,13.51,13.57,25279364,0
+SLV.US,D,20180816,000000,13.79,13.95,13.77,13.77,12662755,0
+SLV.US,D,20180817,000000,13.82,13.94,13.75,13.92,7177991,0
+SLV.US,D,20180820,000000,13.86,13.9,13.775,13.88,6988021,0
+SLV.US,D,20180821,000000,13.89,13.92,13.845,13.89,4004616,0
+SLV.US,D,20180822,000000,13.89,13.91,13.82,13.88,5324549,0
+SLV.US,D,20180823,000000,13.74,13.78,13.62,13.65,6917543,0
+SLV.US,D,20180824,000000,13.85,13.99,13.825,13.92,8723607,0
+SLV.US,D,20180827,000000,13.93,14.03,13.93,13.99,11768755,0
+SLV.US,D,20180828,000000,14.02,14.05,13.79,13.84,10736783,0
+SLV.US,D,20180829,000000,13.88,13.91,13.82,13.87,7312212,0
+SLV.US,D,20180830,000000,13.77,13.77,13.645,13.7,9431425,0
+SLV.US,D,20180831,000000,13.68,13.74,13.62,13.65,6536635,0
+SLV.US,D,20180904,000000,13.23,13.325,13.171,13.31,15857206,0
+SLV.US,D,20180905,000000,13.37,13.39,13.32,13.35,6813137,0
+SLV.US,D,20180906,000000,13.36,13.4371,13.27,13.31,9360086,0
+SLV.US,D,20180907,000000,13.32,13.41,13.27,13.32,7207160,0
+SLV.US,D,20180910,000000,13.37,13.375,13.29,13.31,4393566,0
+SLV.US,D,20180911,000000,13.21,13.31,13.11,13.28,8083200,0
+SLV.US,D,20180912,000000,13.25,13.43,13.2341,13.39,9092622,0
+SLV.US,D,20180913,000000,13.45,13.5,13.325,13.35,10770969,0
+SLV.US,D,20180914,000000,13.35,13.38,13.22,13.23,7632589,0
+SLV.US,D,20180917,000000,13.33,13.4,13.3,13.31,6851417,0
+SLV.US,D,20180918,000000,13.34,13.37,13.251,13.31,5837172,0
+SLV.US,D,20180919,000000,13.37,13.485,13.34,13.4,14141958,0
+SLV.US,D,20180920,000000,13.41,13.46,13.36,13.45,9186691,0
+SLV.US,D,20180921,000000,13.34,13.5384,13.32,13.44,11081531,0
+SLV.US,D,20180924,000000,13.44,13.53,13.41,13.41,9673676,0
+SLV.US,D,20180925,000000,13.57,13.69,13.57,13.59,11303674,0
+SLV.US,D,20180926,000000,13.52,13.6,13.45,13.49,10004318,0
+SLV.US,D,20180927,000000,13.36,13.45,13.33,13.41,6534965,0
+SLV.US,D,20180928,000000,13.63,13.84,13.62,13.73,15282451,0
+SLV.US,D,20181001,000000,13.5332,13.65,13.51,13.62,9288800,0
+SLV.US,D,20181002,000000,13.9,14.02,13.76,13.79,20937689,0
+SLV.US,D,20181003,000000,13.84,13.89,13.74,13.78,8549214,0
+SLV.US,D,20181004,000000,13.85,13.87,13.66,13.71,9243538,0
+SLV.US,D,20181005,000000,13.81,13.83,13.7,13.75,7015989,0
+SLV.US,D,20181008,000000,13.46,13.53,13.4,13.53,9290310,0
+SLV.US,D,20181009,000000,13.48,13.55,13.405,13.53,6392946,0
+SLV.US,D,20181010,000000,13.49,13.5,13.385,13.45,8632798,0
+SLV.US,D,20181011,000000,13.59,13.7466,13.555,13.67,15833042,0
+SLV.US,D,20181012,000000,13.78,13.81,13.67,13.74,8082266,0
+SLV.US,D,20181015,000000,13.83,13.88,13.77,13.8,6605761,0
+SLV.US,D,20181016,000000,13.91,13.93,13.76,13.78,7548933,0
+SLV.US,D,20181017,000000,13.79,13.845,13.72,13.74,7074497,0
+SLV.US,D,20181018,000000,13.7,13.78,13.65,13.7,6018251,0
+SLV.US,D,20181019,000000,13.8,13.83,13.72,13.74,4864494,0
+SLV.US,D,20181022,000000,13.69,13.7,13.64,13.68,4819901,0
+SLV.US,D,20181023,000000,13.89,13.915,13.82,13.83,8088350,0
+SLV.US,D,20181024,000000,13.85,13.88,13.76,13.79,6600675,0
+SLV.US,D,20181025,000000,13.77,13.79,13.71,13.74,6665147,0
+SLV.US,D,20181026,000000,13.8,13.88,13.77,13.81,7874586,0
+SLV.US,D,20181029,000000,13.8,13.8,13.53,13.59,9773962,0
+SLV.US,D,20181030,000000,13.57,13.63,13.56,13.61,5980385,0
+SLV.US,D,20181031,000000,13.44,13.47,13.385,13.41,9383807,0
+SLV.US,D,20181101,000000,13.72,13.92,13.69,13.83,11926221,0
+SLV.US,D,20181102,000000,13.91,14.01,13.82,13.86,9784120,0
+SLV.US,D,20181105,000000,13.77,13.83,13.72,13.76,5178578,0
+SLV.US,D,20181106,000000,13.71,13.725,13.61,13.65,5159706,0
+SLV.US,D,20181107,000000,13.75,13.7699,13.67,13.67,4207768,0
+SLV.US,D,20181108,000000,13.56,13.615,13.51,13.56,5517658,0
+SLV.US,D,20181109,000000,13.37,13.37,13.25,13.32,12229851,0
+SLV.US,D,20181112,000000,13.22,13.22,13.15,13.17,6019019,0
+SLV.US,D,20181113,000000,13.16,13.24,13.11,13.15,10762227,0
+SLV.US,D,20181114,000000,13.16,13.34,13.1403,13.28,11375171,0
+SLV.US,D,20181115,000000,13.31,13.48,13.3,13.42,7407373,0
+SLV.US,D,20181116,000000,13.52,13.55,13.47,13.53,8751009,0
+SLV.US,D,20181119,000000,13.53,13.57,13.49,13.55,6232278,0
+SLV.US,D,20181120,000000,13.53,13.54,13.3601,13.45,6923861,0
+SLV.US,D,20181121,000000,13.58,13.67,13.58,13.6,5733254,0
+SLV.US,D,20181123,000000,13.43,13.45,13.395,13.42,3310644,0
+SLV.US,D,20181126,000000,13.43,13.46,13.36,13.39,5100037,0
+SLV.US,D,20181127,000000,13.4,13.42,13.23,13.29,7165166,0
+SLV.US,D,20181128,000000,13.31,13.525,13.2632,13.43,8932439,0
+SLV.US,D,20181129,000000,13.47,13.52,13.4,13.43,6868208,0
+SLV.US,D,20181130,000000,13.3,13.32,13.2,13.32,7261095,0
+SLV.US,D,20181203,000000,13.63,13.65,13.48,13.49,11934689,0
+SLV.US,D,20181204,000000,13.74,13.77,13.62,13.62,10209783,0
+SLV.US,D,20181206,000000,13.54,13.61,13.52,13.6,6372509,0
+SLV.US,D,20181207,000000,13.64,13.76,13.63,13.73,8447777,0
+SLV.US,D,20181210,000000,13.63,13.71,13.6,13.65,6420839,0
+SLV.US,D,20181211,000000,13.76,13.82,13.63,13.66,6799528,0
+SLV.US,D,20181212,000000,13.8,13.89,13.79,13.82,7022131,0
+SLV.US,D,20181213,000000,13.84,13.88,13.8,13.86,4870476,0
+SLV.US,D,20181214,000000,13.62,13.735,13.6,13.7,8673745,0
+SLV.US,D,20181217,000000,13.71,13.8056,13.68,13.77,6517309,0
+SLV.US,D,20181218,000000,13.75,13.82,13.72,13.75,6808492,0
+SLV.US,D,20181219,000000,13.81,13.93,13.65,13.69,16736200,0
+SLV.US,D,20181220,000000,13.88,13.94,13.8,13.85,13577582,0
+SLV.US,D,20181221,000000,13.82,13.84,13.71,13.74,7224373,0
+SLV.US,D,20181224,000000,13.79,13.91,13.79,13.87,6303906,0
+SLV.US,D,20181226,000000,14.1,14.24,14.05,14.11,15133002,0
+SLV.US,D,20181227,000000,14.25,14.335,14.2134,14.3,13958636,0
+SLV.US,D,20181228,000000,14.4,14.445,14.325,14.42,11445298,0
+SLV.US,D,20181231,000000,14.42,14.56,14.41,14.52,10897178,0
+SLV.US,D,20190102,000000,14.46,14.66,14.45,14.56,12310371,0
+SLV.US,D,20190103,000000,14.69,14.79,14.63,14.75,12933200,0
+SLV.US,D,20190104,000000,14.73,14.79,14.63,14.73,17854270,0
+SLV.US,D,20190107,000000,14.76,14.78,14.66,14.67,7432298,0
+SLV.US,D,20190108,000000,14.65,14.725,14.64,14.69,6776388,0
+SLV.US,D,20190109,000000,14.68,14.81,14.66,14.78,11011348,0
+SLV.US,D,20190110,000000,14.68,14.72,14.59,14.6,8700323,0
+SLV.US,D,20190111,000000,14.62,14.7,14.595,14.64,4942187,0
+SLV.US,D,20190114,000000,14.67,14.7,14.62,14.66,4370064,0
+SLV.US,D,20190115,000000,14.71,14.735,14.59,14.6,15520775,0
+SLV.US,D,20190116,000000,14.65,14.69,14.61,14.63,6583493,0
+SLV.US,D,20190117,000000,14.55,14.6,14.51,14.57,7610069,0
+SLV.US,D,20190118,000000,14.45,14.5,14.37,14.37,9390948,0
+SLV.US,D,20190122,000000,14.33,14.405,14.3,14.39,8544393,0
+SLV.US,D,20190123,000000,14.35,14.43,14.32,14.42,5687319,0
+SLV.US,D,20190124,000000,14.4,14.42,14.33,14.36,3809090,0
+SLV.US,D,20190125,000000,14.58,14.76,14.58,14.74,10686838,0
+SLV.US,D,20190128,000000,14.66,14.8,14.645,14.79,7751400,0
+SLV.US,D,20190129,000000,14.88,14.91,14.835,14.88,6481678,0
+SLV.US,D,20190130,000000,14.92,15.115,14.88,15.05,12468883,0
+SLV.US,D,20190131,000000,15.17,15.19,15.03,15.05,8510816,0
+SLV.US,D,20190201,000000,15.05,15.08,14.91,14.92,6654222,0
+SLV.US,D,20190204,000000,14.83,14.93,14.82,14.88,5917718,0
+SLV.US,D,20190205,000000,14.91,14.93,14.835,14.87,5944372,0
+SLV.US,D,20190206,000000,14.85,14.8563,14.67,14.68,7820552,0
+SLV.US,D,20190207,000000,14.7,14.78,14.69,14.77,7336548,0
+SLV.US,D,20190208,000000,14.79,14.87,14.76,14.83,5287515,0
+SLV.US,D,20190211,000000,14.72,14.8,14.71,14.72,3485841,0
+SLV.US,D,20190212,000000,14.75,14.76,14.7,14.73,4313993,0
+SLV.US,D,20190213,000000,14.74,14.8384,14.58,14.59,7914490,0
+SLV.US,D,20190214,000000,14.57,14.67,14.55,14.65,6544002,0
+SLV.US,D,20190215,000000,14.7,14.83,14.63,14.82,6509739,0
+SLV.US,D,20190219,000000,14.84,15.02,14.84,15.02,7941313,0
+SLV.US,D,20190220,000000,15.07,15.21,15.03,15.07,9502291,0
+SLV.US,D,20190221,000000,14.95,14.97,14.83,14.83,7577860,0
+SLV.US,D,20190222,000000,14.92,14.99,14.9,14.95,4114188,0
+SLV.US,D,20190225,000000,14.97,14.99,14.861,14.9,5508534,0
+SLV.US,D,20190226,000000,14.94,14.945,14.83,14.94,4879086,0
+SLV.US,D,20190227,000000,14.87,14.87,14.73,14.75,6797816,0
+SLV.US,D,20190228,000000,14.75,14.75,14.61,14.63,5919659,0
+SLV.US,D,20190301,000000,14.49,14.55,14.2,14.2,17580512,0
+SLV.US,D,20190304,000000,14.16,14.19,14.12,14.15,9028867,0
+SLV.US,D,20190305,000000,14.15,14.21,14.11,14.2,7148350,0
+SLV.US,D,20190306,000000,14.17,14.17,14.11,14.15,6302720,0
+SLV.US,D,20190307,000000,14.07,14.14,14.05,14.09,6009576,0
+SLV.US,D,20190308,000000,14.32,14.42,14.3,14.41,8970893,0
+SLV.US,D,20190311,000000,14.36,14.37,14.2629,14.37,6610171,0
+SLV.US,D,20190312,000000,14.46,14.51,14.405,14.48,7795468,0
+SLV.US,D,20190313,000000,14.51,14.545,14.48,14.51,4718885,0
+SLV.US,D,20190314,000000,14.25,14.27,14.2,14.24,7676230,0
+SLV.US,D,20190315,000000,14.39,14.43,14.33,14.33,5630231,0
+SLV.US,D,20190318,000000,14.41,14.4666,14.36,14.39,4620416,0
+SLV.US,D,20190319,000000,14.46,14.48,14.39,14.4,4290700,0
+SLV.US,D,20190320,000000,14.45,14.59,14.32,14.54,13563070,0
+SLV.US,D,20190321,000000,14.56,14.56,14.42,14.5,8086096,0
+SLV.US,D,20190322,000000,14.45,14.49,14.41,14.45,4447013,0
+SLV.US,D,20190325,000000,14.54,14.61,14.52,14.56,7324612,0
+SLV.US,D,20190326,000000,14.54,14.54,14.43,14.47,4877589,0
+SLV.US,D,20190327,000000,14.42,14.4362,14.31,14.32,8431669,0
+SLV.US,D,20190328,000000,14.17,14.17,14.04,14.07,15698064,0
+SLV.US,D,20190329,000000,14.24,14.25,14.17,14.18,8460464,0
+SLV.US,D,20190401,000000,14.24,14.25,14.14,14.15,7036881,0
+SLV.US,D,20190402,000000,14.07,14.17,14.05,14.16,5549923,0
+SLV.US,D,20190403,000000,14.1,14.22,14.1,14.2,7055975,0
+SLV.US,D,20190404,000000,14.02,14.23,13.97,14.22,12111851,0
+SLV.US,D,20190405,000000,14.21,14.24,14.13,14.17,6308969,0
+SLV.US,D,20190408,000000,14.3,14.31,14.245,14.31,7111038,0
+SLV.US,D,20190409,000000,14.35,14.35,14.26,14.28,5532237,0
+SLV.US,D,20190410,000000,14.25,14.34,14.25,14.28,4843358,0
+SLV.US,D,20190411,000000,14.12,14.165,13.97,14.02,13575691,0
+SLV.US,D,20190412,000000,14.09,14.17,14.035,14.05,7310297,0
+SLV.US,D,20190415,000000,13.96,14.1,13.92,14.06,10212393,0
+SLV.US,D,20190416,000000,13.99,14.08,13.97,14.07,11775641,0
+SLV.US,D,20190417,000000,14.1,14.11,13.99,14.05,6225498,0
+SLV.US,D,20190418,000000,14.03,14.08,14.03,14.06,5079857,0
+SLV.US,D,20190422,000000,14.08,14.1,14.0445,14.08,5204929,0
+SLV.US,D,20190423,000000,13.86,13.93,13.83,13.91,7054143,0
+SLV.US,D,20190424,000000,13.92,14.05,13.92,14,4856989,0
+SLV.US,D,20190425,000000,14.02,14.08,13.98,14,4324513,0
+SLV.US,D,20190426,000000,14.09,14.14,14.04,14.1,6323928,0
+SLV.US,D,20190429,000000,14.01,14.01,13.95,13.99,3615269,0
+SLV.US,D,20190430,000000,13.94,14.04,13.91,14.02,6561813,0
+SLV.US,D,20190501,000000,13.89,13.93,13.69,13.75,21701238,0
+SLV.US,D,20190502,000000,13.72,13.75,13.65,13.71,6896142,0
+SLV.US,D,20190503,000000,13.87,14.03,13.86,13.96,11477016,0
+SLV.US,D,20190506,000000,13.87,13.99,13.86,13.98,5917677,0
+SLV.US,D,20190507,000000,13.95,13.9805,13.92,13.98,4725364,0
+SLV.US,D,20190508,000000,13.96,13.98,13.89,13.89,4686850,0
+SLV.US,D,20190509,000000,13.78,13.88,13.77,13.83,4294998,0
+SLV.US,D,20190510,000000,13.83,13.87,13.8101,13.84,3084113,0
+SLV.US,D,20190513,000000,13.86,13.87,13.8,13.84,5973289,0
+SLV.US,D,20190514,000000,13.87,13.92,13.8299,13.86,7100054,0
+SLV.US,D,20190515,000000,13.88,13.89,13.83,13.85,5351401,0
+SLV.US,D,20190516,000000,13.81,13.82,13.6,13.65,11341608,0
+SLV.US,D,20190517,000000,13.53,13.54,13.49,13.52,7504723,0
+SLV.US,D,20190520,000000,13.52,13.57,13.5,13.55,4386488,0
+SLV.US,D,20190521,000000,13.51,13.56,13.47,13.53,3969696,0
+SLV.US,D,20190522,000000,13.55,13.58,13.52,13.54,4528120,0
+SLV.US,D,20190523,000000,13.61,13.72,13.6,13.68,6396443,0
+SLV.US,D,20190524,000000,13.66,13.67,13.6144,13.65,3010736,0
+SLV.US,D,20190528,000000,13.45,13.46,13.39,13.46,9200679,0
+SLV.US,D,20190529,000000,13.55,13.57,13.49,13.52,5308994,0
+SLV.US,D,20190530,000000,13.55,13.66,13.53,13.6,4695268,0
+SLV.US,D,20190531,000000,13.61,13.76,13.595,13.65,8236048,0
+SLV.US,D,20190603,000000,13.77,13.9,13.75,13.87,13206786,0
+SLV.US,D,20190604,000000,13.83,13.92,13.79,13.89,9325958,0
+SLV.US,D,20190605,000000,14.01,14.03,13.8301,13.88,16061084,0
+SLV.US,D,20190606,000000,14,14.01,13.92,13.92,7343760,0
+SLV.US,D,20190607,000000,14.06,14.2,14.04,14.06,15937355,0
+SLV.US,D,20190610,000000,13.83,13.85,13.72,13.78,11276114,0
+SLV.US,D,20190611,000000,13.78,13.865,13.77,13.81,5760889,0
+SLV.US,D,20190612,000000,13.84,13.9,13.82,13.84,5578327,0
+SLV.US,D,20190613,000000,13.88,13.99,13.86,13.96,6789190,0
+SLV.US,D,20190614,000000,14.01,14.05,13.85,13.91,9711084,0
+SLV.US,D,20190617,000000,13.97,13.97,13.88,13.9,3905757,0
+SLV.US,D,20190618,000000,14.01,14.14,13.94,14.05,12976738,0
+SLV.US,D,20190619,000000,14.02,14.17,13.999,14.17,13453958,0
+SLV.US,D,20190620,000000,14.39,14.5367,14.35,14.45,21668675,0
+SLV.US,D,20190621,000000,14.36,14.4,14.245,14.36,12708817,0
+SLV.US,D,20190624,000000,14.35,14.49,14.35,14.46,14157616,0
+SLV.US,D,20190625,000000,14.43,14.51,14.3,14.38,24459393,0
+SLV.US,D,20190626,000000,14.31,14.38,14.26,14.32,9171240,0
+SLV.US,D,20190627,000000,14.22,14.29,14.2,14.28,10633628,0
+SLV.US,D,20190628,000000,14.28,14.36,14.249,14.33,15532391,0
+SLV.US,D,20190701,000000,14.24,14.33,14.17,14.18,10326585,0
+SLV.US,D,20190702,000000,14.14,14.32,14.12,14.29,13887102,0
+SLV.US,D,20190703,000000,14.34,14.36,14.29,14.32,8250777,0
+SLV.US,D,20190705,000000,14.09,14.1,13.95,14.06,17275111,0
+SLV.US,D,20190708,000000,14.12,14.13,14.04,14.05,9461919,0
+SLV.US,D,20190709,000000,14.09,14.17,14.045,14.14,8468362,0
+SLV.US,D,20190710,000000,14.27,14.29,14.15,14.26,14062800,0
+SLV.US,D,20190711,000000,14.23,14.275,14.14,14.17,8932466,0
+SLV.US,D,20190712,000000,14.18,14.285,14.14,14.26,7983460,0
+SLV.US,D,20190715,000000,14.29,14.43,14.28,14.42,17348939,0
+SLV.US,D,20190716,000000,14.505,14.7,14.5,14.54,39105546,0
+SLV.US,D,20190717,000000,14.75,14.98,14.74,14.94,27911792,0
+SLV.US,D,20190718,000000,15.07,15.32,15.01,15.29,38318791,0
+SLV.US,D,20190719,000000,15.4,15.54,15.0335,15.17,41873581,0
+SLV.US,D,20190722,000000,15.3,15.39,15.28,15.35,18111290,0
+SLV.US,D,20190723,000000,15.41,15.49,15.33,15.34,23827079,0
+SLV.US,D,20190724,000000,15.54,15.59,15.48,15.52,15739909,0
+SLV.US,D,20190725,000000,15.47,15.48,15.27,15.36,19998725,0
+SLV.US,D,20190726,000000,15.42,15.43,15.2901,15.31,10282905,0
+SLV.US,D,20190729,000000,15.36,15.43,15.3,15.4,10652840,0
+SLV.US,D,20190730,000000,15.45,15.55,15.39,15.5,9505368,0
+SLV.US,D,20190731,000000,15.39,15.43,15.16,15.21,28741412,0
+SLV.US,D,20190801,000000,15,15.34,14.98,15.34,28690666,0
+SLV.US,D,20190802,000000,15.09,15.274,15.08,15.19,20157537,0
+SLV.US,D,20190805,000000,15.37,15.49,15.221,15.33,31227076,0
+SLV.US,D,20190806,000000,15.4,15.43,15.32,15.38,12926205,0
+SLV.US,D,20190807,000000,15.85,16.15,15.83,15.97,49867913,0
+SLV.US,D,20190808,000000,15.78,15.99,15.74,15.89,23338167,0
+SLV.US,D,20190809,000000,15.85,15.9673,15.7841,15.89,14846740,0
+SLV.US,D,20190812,000000,15.86,16.07,15.84,15.98,20005763,0
+SLV.US,D,20190813,000000,16.18,16.19,15.47,15.87,37886831,0
+SLV.US,D,20190814,000000,16.12,16.2166,15.98,16.08,36647560,0
+SLV.US,D,20190815,000000,16.13,16.18,16.0632,16.13,17074289,0
+SLV.US,D,20190816,000000,16.1,16.14,15.97,16.02,16425866,0
+SLV.US,D,20190819,000000,15.87,15.94,15.78,15.79,14622947,0
+SLV.US,D,20190820,000000,15.91,16.09,15.91,16.05,12229814,0
+SLV.US,D,20190821,000000,15.99,16.1,15.95,16.05,12415800,0
+SLV.US,D,20190822,000000,15.98,16.05,15.95,15.97,7015141,0
+SLV.US,D,20190823,000000,16.04,16.36,15.98,16.35,25982990,0
+SLV.US,D,20190826,000000,16.5,16.63,16.4499,16.52,22964253,0
+SLV.US,D,20190827,000000,16.84,17.04,16.77,17.03,38883749,0
+SLV.US,D,20190828,000000,17.15,17.25,17.01,17.17,30880892,0
+SLV.US,D,20190829,000000,17.36,17.41,16.88,17.07,52544417,0
+SLV.US,D,20190830,000000,17.09,17.26,17,17.15,28394821,0
+SLV.US,D,20190903,000000,17.59,17.94,17.52,17.89,40489687,0
+SLV.US,D,20190904,000000,18.08,18.35,18.05,18.34,34346829,0
+SLV.US,D,20190905,000000,17.98,17.98,17.29,17.41,53330604,0
+SLV.US,D,20190906,000000,17.49,17.59,16.8,16.87,68358114,0
+SLV.US,D,20190909,000000,16.93,17.01,16.8,16.83,26029994,0
+SLV.US,D,20190910,000000,16.96,17.01,16.85,16.85,22611936,0
+SLV.US,D,20190911,000000,16.8,16.98,16.79,16.95,16979423,0
+SLV.US,D,20190912,000000,16.98,17.11,16.85,16.92,29348651,0
+SLV.US,D,20190913,000000,16.9,16.94,16.28,16.31,42316981,0
+SLV.US,D,20190916,000000,16.71,16.84,16.6,16.74,21190038,0
+SLV.US,D,20190917,000000,16.73,16.92,16.66,16.86,12810582,0
+SLV.US,D,20190918,000000,16.75,16.84,16.38,16.55,29102321,0
+SLV.US,D,20190919,000000,16.72,16.75,16.61,16.62,10573714,0
+SLV.US,D,20190920,000000,16.65,16.8,16.61,16.8,14290134,0
+SLV.US,D,20190923,000000,17.29,17.51,17.26,17.51,24268613,0
+SLV.US,D,20190924,000000,17.2,17.46,17.07,17.44,27662436,0
+SLV.US,D,20190925,000000,17.29,17.35,16.67,16.71,29554785,0
+SLV.US,D,20190926,000000,16.76,16.8888,16.6342,16.67,20381052,0
+SLV.US,D,20190927,000000,16.26,16.49,16.19,16.36,25369402,0
+SLV.US,D,20190930,000000,16.03,16.1,15.83,15.92,29355948,0
+SLV.US,D,20191001,000000,15.96,16.2098,15.9137,16.15,23358777,0
+SLV.US,D,20191002,000000,16.33,16.54,16.27,16.43,21350763,0
+SLV.US,D,20191003,000000,16.38,16.65,16.37,16.43,24527003,0
+SLV.US,D,20191004,000000,16.3,16.46,16.25,16.41,17226394,0
+SLV.US,D,20191007,000000,16.38,16.46,16.28,16.3,8412018,0
+SLV.US,D,20191008,000000,16.6,16.66,16.49,16.61,19979264,0
+SLV.US,D,20191009,000000,16.68,16.68,16.54,16.6,15513322,0
+SLV.US,D,20191010,000000,16.47,16.49,16.29,16.37,15081948,0
+SLV.US,D,20191011,000000,16.38,16.42,16.21,16.37,28144182,0
+SLV.US,D,20191014,000000,16.43,16.55,16.4,16.49,10411434,0
+SLV.US,D,20191015,000000,16.39,16.3902,16.2114,16.27,19757051,0
+SLV.US,D,20191016,000000,16.25,16.29,16.15,16.26,15311861,0
+SLV.US,D,20191017,000000,16.4,16.5,16.36,16.4,14245338,0
+SLV.US,D,20191018,000000,16.38,16.445,16.35,16.41,15862010,0
+SLV.US,D,20191021,000000,16.65,16.68,16.38,16.41,17782573,0
+SLV.US,D,20191022,000000,16.4,16.46,16.29,16.37,12075735,0
+SLV.US,D,20191023,000000,16.43,16.47,16.38,16.39,8540320,0
+SLV.US,D,20191024,000000,16.61,16.69,16.5701,16.65,14953450,0
+SLV.US,D,20191025,000000,17.08,17.11,16.685,16.89,25824826,0
+SLV.US,D,20191028,000000,16.8,16.81,16.62,16.68,13873304,0
+SLV.US,D,20191029,000000,16.53,16.74,16.5,16.65,13722359,0
+SLV.US,D,20191030,000000,16.68,16.73,16.44,16.73,15563711,0
+SLV.US,D,20191031,000000,16.86,17,16.81,16.92,15539201,0
+SLV.US,D,20191101,000000,16.86,16.93,16.8171,16.92,13063185,0
+SLV.US,D,20191104,000000,16.94,16.97,16.7901,16.85,12990076,0
+SLV.US,D,20191105,000000,16.59,16.63,16.39,16.44,22623348,0
+SLV.US,D,20191106,000000,16.43,16.5,16.39,16.47,11237972,0
+SLV.US,D,20191107,000000,16.44,16.46,15.84,16,31701716,0
+SLV.US,D,20191108,000000,15.77,15.88,15.7,15.7,20154817,0
+SLV.US,D,20191111,000000,15.74,15.8,15.57,15.75,15008504,0
+SLV.US,D,20191112,000000,15.69,15.73,15.55,15.72,13814107,0
+SLV.US,D,20191113,000000,15.82,15.9,15.76,15.83,12097837,0
+SLV.US,D,20191114,000000,15.87,15.97,15.77,15.9,9141394,0
+SLV.US,D,20191115,000000,15.81,15.9,15.79,15.85,9715041,0
+SLV.US,D,20191118,000000,15.88,15.94,15.84,15.92,7990749,0
+SLV.US,D,20191119,000000,15.88,16.06,15.87,16.02,8945838,0
+SLV.US,D,20191120,000000,15.97,16.05,15.9199,16.04,11763424,0
+SLV.US,D,20191121,000000,16,16.0565,15.945,15.99,8211398,0
+SLV.US,D,20191122,000000,15.98,16.0101,15.88,15.9,7819144,0
+SLV.US,D,20191125,000000,15.81,15.885,15.77,15.78,8823366,0
+SLV.US,D,20191126,000000,15.82,15.99,15.72,15.99,11261963,0
+SLV.US,D,20191127,000000,15.85,15.9,15.82,15.84,14422186,0
+SLV.US,D,20191129,000000,15.79,15.93,15.76,15.92,6371708,0
+SLV.US,D,20191202,000000,15.8,15.87,15.77,15.8,9184706,0
+SLV.US,D,20191203,000000,16.02,16.08,16,16.05,13113183,0
+SLV.US,D,20191204,000000,15.95,15.9501,15.7,15.76,15152019,0
+SLV.US,D,20191205,000000,15.74,15.9,15.74,15.85,9091979,0
+SLV.US,D,20191206,000000,15.61,15.61,15.44,15.48,19256547,0
+SLV.US,D,20191209,000000,15.5,15.54,15.48,15.5,6761395,0
+SLV.US,D,20191210,000000,15.59,15.62,15.52,15.57,5869536,0
+SLV.US,D,20191211,000000,15.59,15.85,15.56,15.75,12816236,0
+SLV.US,D,20191212,000000,15.96,15.96,15.665,15.85,15772006,0
+SLV.US,D,20191213,000000,15.78,15.86,15.74,15.84,11152487,0
+SLV.US,D,20191216,000000,15.89,15.95,15.85,15.91,9581236,0
+SLV.US,D,20191217,000000,15.9,15.93,15.84,15.88,5863132,0
+SLV.US,D,20191218,000000,15.82,15.9,15.82,15.9,4459068,0
+SLV.US,D,20191219,000000,15.87,16,15.8411,15.94,8034180,0
+SLV.US,D,20191220,000000,16.07,16.12,15.96,16.04,11683207,0
+SLV.US,D,20191223,000000,16.16,16.3042,16.16,16.28,12808741,0
+SLV.US,D,20191224,000000,16.46,16.615,16.45,16.58,11735252,0
+SLV.US,D,20191226,000000,16.78,16.86,16.58,16.73,16468758,0
+SLV.US,D,20191227,000000,16.7,16.7899,16.57,16.58,12694907,0
+SLV.US,D,20191230,000000,16.7,16.78,16.67,16.74,10857198,0
+SLV.US,D,20191231,000000,16.77,16.81,16.64,16.68,11184531,0
+SLV.US,D,20200102,000000,16.84,16.9,16.7507,16.81,13492427,0
+SLV.US,D,20200103,000000,16.92,16.95,16.8,16.84,13528880,0
+SLV.US,D,20200106,000000,17.17,17.18,16.8201,16.94,18069216,0
+SLV.US,D,20200107,000000,16.98,17.21,16.93,17.17,16001211,0
+SLV.US,D,20200108,000000,17.16,17.1885,16.86,16.93,29947704,0
+SLV.US,D,20200109,000000,16.72,16.76,16.62,16.72,14807326,0
+SLV.US,D,20200110,000000,16.8,16.9566,16.78,16.89,9406627,0
+SLV.US,D,20200113,000000,16.84,16.85,16.73,16.78,10658665,0
+SLV.US,D,20200114,000000,16.6,16.68,16.54,16.62,12185319,0
+SLV.US,D,20200115,000000,16.73,16.85,16.705,16.81,10948914,0
+SLV.US,D,20200116,000000,16.78,16.825,16.72,16.77,8376483,0
+SLV.US,D,20200117,000000,16.83,16.89,16.74,16.82,12339229,0
+SLV.US,D,20200121,000000,16.5,16.71,16.46,16.64,13645125,0
+SLV.US,D,20200122,000000,16.71,16.75,16.62,16.66,7441784,0
+SLV.US,D,20200123,000000,16.58,16.69,16.56,16.61,10803413,0
+SLV.US,D,20200124,000000,16.69,16.95,16.675,16.91,16075049,0
+SLV.US,D,20200127,000000,17.04,17.06,16.84,16.89,11885598,0
+SLV.US,D,20200128,000000,16.58,16.605,16.28,16.32,27626330,0
+SLV.US,D,20200129,000000,16.28,16.43,16.27,16.41,9629913,0
+SLV.US,D,20200130,000000,16.73,16.85,16.59,16.68,22673756,0
+SLV.US,D,20200131,000000,16.69,16.9,16.68,16.82,17223371,0
+SLV.US,D,20200203,000000,16.61,16.6161,16.43,16.5,17770561,0
+SLV.US,D,20200204,000000,16.52,16.5399,16.3642,16.45,13522262,0
+SLV.US,D,20200205,000000,16.45,16.4811,16.39,16.46,8713851,0
+SLV.US,D,20200206,000000,16.65,16.66,16.55,16.63,10583480,0
+SLV.US,D,20200207,000000,16.61,16.64,16.47,16.54,11066421,0
+SLV.US,D,20200210,000000,16.59,16.66,16.54,16.61,7382747,0
+SLV.US,D,20200211,000000,16.54,16.55,16.4,16.48,10832680,0
+SLV.US,D,20200212,000000,16.35,16.4,16.3,16.33,10358679,0
+SLV.US,D,20200213,000000,16.53,16.55,16.45,16.46,7589232,0
+SLV.US,D,20200214,000000,16.61,16.616,16.54,16.56,8611213,0
+SLV.US,D,20200218,000000,16.78,17.02,16.73,17.01,18508009,0
+SLV.US,D,20200219,000000,17.04,17.24,16.99,17.23,16491213,0
+SLV.US,D,20200220,000000,17.09,17.2,17.07,17.14,13454324,0
+SLV.US,D,20200221,000000,17.27,17.41,17.24,17.28,18341673,0
+SLV.US,D,20200224,000000,17.56,17.69,17.3,17.4,29339006,0
+SLV.US,D,20200225,000000,17.13,17.2,16.665,16.71,42614665,0
+SLV.US,D,20200226,000000,16.7,16.8199,16.6,16.68,22378768,0
+SLV.US,D,20200227,000000,16.79,16.84,16.45,16.47,40098566,0
+SLV.US,D,20200228,000000,15.89,15.89,15.28,15.53,68672694,0
+SLV.US,D,20200302,000000,15.61,15.7093,15.53,15.56,29297880,0
+SLV.US,D,20200303,000000,15.73,16.31,15.7,16.02,51453112,0
+SLV.US,D,20200304,000000,16.01,16.105,15.94,16.09,15904610,0
+SLV.US,D,20200305,000000,16.12,16.3,16.1,16.3,16083992,0
+SLV.US,D,20200306,000000,16.24,16.26,15.89,16.18,27540452,0
+SLV.US,D,20200309,000000,15.78,15.95,15.63,15.88,34388951,0
+SLV.US,D,20200310,000000,15.88,15.89,15.685,15.73,26387324,0
+SLV.US,D,20200311,000000,15.8,15.86,15.55,15.63,26575224,0
+SLV.US,D,20200312,000000,15,15.125,14.4835,14.62,60548668,0
+SLV.US,D,20200313,000000,14.67,14.69,13.47,13.69,66735961,0
+SLV.US,D,20200316,000000,11.83,12.41,11.675,12,56056818,0
+SLV.US,D,20200317,000000,11.64,12.38,11.52,11.88,55691236,0
+SLV.US,D,20200318,000000,11.44,11.62,10.86,11.21,63234614,0
+SLV.US,D,20200319,000000,11.34,11.44,11.04,11.32,52642205,0
+SLV.US,D,20200320,000000,11.72,11.925,11.5201,11.62,41231773,0
+SLV.US,D,20200323,000000,11.97,12.39,11.87,12.31,47133090,0
+SLV.US,D,20200324,000000,13.23,13.38,12.87,13.29,41209447,0
+SLV.US,D,20200325,000000,13.26,13.6499,13.19,13.51,40503419,0
+SLV.US,D,20200326,000000,13.59,13.71,13.35,13.53,35076445,0
+SLV.US,D,20200327,000000,13.51,13.53,13.29,13.44,19555558,0
+SLV.US,D,20200330,000000,13.06,13.27,12.88,13.16,26617549,0
+SLV.US,D,20200331,000000,13.12,13.32,12.95,13.05,23214822,0
+SLV.US,D,20200401,000000,13,13.14,12.87,13.02,17824215,0
+SLV.US,D,20200402,000000,13.42,13.5902,13.345,13.53,20635356,0
+SLV.US,D,20200403,000000,13.48,13.5401,13.33,13.46,15810613,0
+SLV.US,D,20200406,000000,13.57,14.09,13.47,14.03,33922460,0
+SLV.US,D,20200407,000000,14.21,14.23,13.87,13.99,22812226,0
+SLV.US,D,20200408,000000,14.03,14.075,13.87,13.94,14213736,0
+SLV.US,D,20200409,000000,14.31,14.519,14.185,14.34,30312880,0
+SLV.US,D,20200413,000000,14.19,14.49,14.13,14.4,19793734,0
+SLV.US,D,20200414,000000,14.58,14.795,14.46,14.65,25722507,0
+SLV.US,D,20200415,000000,14.49,14.5,14.25,14.49,18239744,0
+SLV.US,D,20200416,000000,14.37,14.51,14.18,14.51,19663949,0
+SLV.US,D,20200417,000000,14.27,14.31,14.07,14.15,17462355,0
+SLV.US,D,20200420,000000,14.2,14.4,14.19,14.26,18226835,0
+SLV.US,D,20200421,000000,13.66,13.915,13.55,13.88,24274267,0
+SLV.US,D,20200422,000000,14.01,14.14,13.925,14.09,19268559,0
+SLV.US,D,20200423,000000,14.25,14.41,14.085,14.21,21764503,0
+SLV.US,D,20200424,000000,14.28,14.325,14.01,14.21,15131773,0
+SLV.US,D,20200427,000000,14.21,14.23,14.01,14.21,11423497,0
+SLV.US,D,20200428,000000,14.19,14.19,13.97,14.1,11221280,0
+SLV.US,D,20200429,000000,14.18,14.36,14.07,14.28,16889543,0
+SLV.US,D,20200430,000000,14.07,14.17,13.76,13.98,26829126,0
+SLV.US,D,20200501,000000,13.9,14.02,13.75,13.92,16724413,0
+SLV.US,D,20200504,000000,13.81,13.88,13.73,13.77,17912764,0
+SLV.US,D,20200505,000000,13.92,14.03,13.82,13.93,16678428,0
+SLV.US,D,20200506,000000,13.95,14,13.88,13.92,10596021,0
+SLV.US,D,20200507,000000,14.06,14.4,14.0301,14.26,37394798,0
+SLV.US,D,20200508,000000,14.36,14.6,14.35,14.44,31544344,0
+SLV.US,D,20200511,000000,14.5,14.52,14.31,14.44,18529392,0
+SLV.US,D,20200512,000000,14.51,14.58,14.39,14.42,19816586,0
+SLV.US,D,20200513,000000,14.45,14.57,14.38,14.55,19797917,0
+SLV.US,D,20200514,000000,14.49,14.83,14.47,14.81,33095802,0
+SLV.US,D,20200515,000000,15.42,15.61,15.24,15.51,54736203,0
+SLV.US,D,20200518,000000,15.95,16.04,15.74,15.79,48124290,0
+SLV.US,D,20200519,000000,16.15,16.32,16.075,16.17,48516914,0
+SLV.US,D,20200520,000000,16.27,16.445,16.21,16.36,39047948,0
+SLV.US,D,20200521,000000,16.13,16.15,15.71,15.96,37580259,0
+SLV.US,D,20200522,000000,15.96,16.09,15.915,16.04,25203359,0
+SLV.US,D,20200526,000000,16.28,16.28,15.86,15.97,30607218,0
+SLV.US,D,20200527,000000,15.75,16.2,15.72,16.15,36108970,0
+SLV.US,D,20200528,000000,16.24,16.3361,16.1,16.19,30255738,0
+SLV.US,D,20200529,000000,16.55,16.7,16.49,16.66,42255863,0
+SLV.US,D,20200601,000000,16.86,17.1,16.83,17.1,31283169,0
+SLV.US,D,20200602,000000,17.06,17.07,16.57,16.84,32202592,0
+SLV.US,D,20200603,000000,16.5,16.56,16.27,16.48,36302865,0
+SLV.US,D,20200604,000000,16.54,16.6389,16.36,16.54,20272495,0
+SLV.US,D,20200605,000000,16.18,16.23,16.04,16.2,27360385,0
+SLV.US,D,20200608,000000,16.35,16.6,16.275,16.59,25594822,0
+SLV.US,D,20200609,000000,16.43,16.57,16.3617,16.42,18582710,0
+SLV.US,D,20200610,000000,16.7,16.96,16.3601,16.96,40556950,0
+SLV.US,D,20200611,000000,16.75,16.88,16.28,16.44,41000093,0
+SLV.US,D,20200612,000000,16.44,16.55,16.21,16.28,31220554,0
+SLV.US,D,20200615,000000,15.87,16.28,15.79,16.23,28946327,0
+SLV.US,D,20200616,000000,16.2,16.38,16.18,16.26,23368015,0
+SLV.US,D,20200617,000000,16.34,16.41,16.245,16.33,13485680,0
+SLV.US,D,20200618,000000,16.2,16.255,16.12,16.21,15444939,0
+SLV.US,D,20200619,000000,16.43,16.6,16.36,16.49,26968822,0
+SLV.US,D,20200622,000000,16.72,16.81,16.46,16.5,26625376,0
+SLV.US,D,20200623,000000,16.73,16.77,16.64,16.76,25742469,0
+SLV.US,D,20200624,000000,16.36,16.62,16.24,16.28,25976497,0
+SLV.US,D,20200625,000000,16.5,16.61,16.41,16.59,16699833,0
+SLV.US,D,20200626,000000,16.49,16.735,16.29,16.63,26029207,0
+SLV.US,D,20200629,000000,16.58,16.66,16.49,16.65,13861902,0
+SLV.US,D,20200630,000000,16.65,17.01,16.65,17.01,37872863,0
+SLV.US,D,20200701,000000,17.01,17.03,16.615,16.82,36577144,0
+SLV.US,D,20200702,000000,16.7,16.89,16.671,16.71,18564074,0
+SLV.US,D,20200706,000000,17.08,17.16,16.95,17.05,24977639,0
+SLV.US,D,20200707,000000,16.93,17.1197,16.92,17.01,25945181,0
+SLV.US,D,20200708,000000,17.33,17.49,17.3,17.49,37782447,0
+SLV.US,D,20200709,000000,17.7,17.74,17.2233,17.38,40376175,0
+SLV.US,D,20200710,000000,17.49,17.53,17.3,17.43,20454508,0
+SLV.US,D,20200713,000000,17.99,18.08,17.71,17.73,49876286,0
+SLV.US,D,20200714,000000,17.71,18,17.67,17.97,35495226,0
+SLV.US,D,20200715,000000,17.89,18.17,17.83,18.17,36148454,0
+SLV.US,D,20200716,000000,17.98,18.06,17.78,17.78,29566988,0
+SLV.US,D,20200717,000000,17.98,18.07,17.89,18.01,34200144,0
+SLV.US,D,20200720,000000,18.36,18.57,18.23,18.53,41717147,0
+SLV.US,D,20200721,000000,19.52,19.88,19.42,19.67,76947267,0
+SLV.US,D,20200722,000000,20.65,21.45,20.51,21.44,125780305,0
+SLV.US,D,20200723,000000,21.1,21.51,20.72,21.03,95257090,0
+SLV.US,D,20200724,000000,21.34,21.36,20.93,21.21,49831674,0
+SLV.US,D,20200727,000000,22.56,22.85,22.42,22.83,94894562,0
+SLV.US,D,20200728,000000,22.31,22.97,22.07,22.77,94721847,0
+SLV.US,D,20200729,000000,22.68,23.25,21.71,22.57,83963383,0
+SLV.US,D,20200730,000000,21.7,22.01,21.4,21.76,60066524,0
+SLV.US,D,20200731,000000,22.21,22.67,22.11,22.65,49164095,0
+SLV.US,D,20200803,000000,22.59,22.775,22.38,22.74,40947457,0
+SLV.US,D,20200804,000000,22.7,24.25,22.62,24.25,75735420,0
+SLV.US,D,20200805,000000,25.12,25.28,24.61,25.05,92854818,0
+SLV.US,D,20200806,000000,26.31,26.9,25.88,26.88,108854556,0
+SLV.US,D,20200807,000000,26.28,26.375,25.48,26.19,123705151,0
+SLV.US,D,20200810,000000,26.59,27.39,26.57,27,81732464,0
+SLV.US,D,20200811,000000,25.23,25.52,23.055,23.33,165630254,0
+SLV.US,D,20200812,000000,24.15,24.42,23.39,23.42,80902871,0
+SLV.US,D,20200813,000000,24.65,25.81,24.57,25.45,95485033,0
+SLV.US,D,20200814,000000,25.11,25.23,23.975,24.58,73263636,0
+SLV.US,D,20200817,000000,25.48,25.67,25.24,25.62,49360446,0
+SLV.US,D,20200818,000000,26.42,26.485,25.23,25.88,58275786,0
+SLV.US,D,20200819,000000,25.94,26.0499,24.7,24.88,72926352,0
+SLV.US,D,20200820,000000,24.93,25.64,24.88,25.61,43984005,0
+SLV.US,D,20200821,000000,24.87,25.02,24.42,24.9,55295523,0
+SLV.US,D,20200824,000000,25.08,25.1,24.52,24.6,37090414,0
+SLV.US,D,20200825,000000,24.73,24.77,24.26,24.76,34800076,0
+SLV.US,D,20200826,000000,24.63,25.57,24.61,25.57,55145544,0
+SLV.US,D,20200827,000000,25.89,25.9,24.68,25.16,63820728,0
+SLV.US,D,20200828,000000,25.61,25.81,25.47,25.61,35855803,0
+SLV.US,D,20200831,000000,26.04,26.42,25.95,26.23,36721088,0
+SLV.US,D,20200901,000000,26.73,26.75,25.67,26.14,49242742,0
+SLV.US,D,20200902,000000,25.72,25.73,25.2,25.55,43040972,0
+SLV.US,D,20200903,000000,25.39,25.51,24.6427,24.74,64081577,0
+SLV.US,D,20200904,000000,24.85,25.14,24.47,25.06,48439271,0
+SLV.US,D,20200908,000000,24.44,25.09,24.05,24.75,44508487,0
+SLV.US,D,20200909,000000,24.98,25.25,24.88,25.18,28197157,0
+SLV.US,D,20200910,000000,25.53,25.57,24.84,24.86,47518581,0
+SLV.US,D,20200911,000000,25.03,25.17,24.731,24.9,27839252,0
+SLV.US,D,20200914,000000,25.13,25.42,25.13,25.29,26044330,0
+SLV.US,D,20200915,000000,25.44,25.5,25.135,25.23,26323690,0
+SLV.US,D,20200916,000000,25.46,25.54,25,25.23,36351718,0
+SLV.US,D,20200917,000000,24.65,25.24,24.51,25.23,28618638,0
+SLV.US,D,20200918,000000,24.98,25.26,24.92,24.93,23915525,0
+SLV.US,D,20200921,000000,24.2,24.34,22.06,23.03,99141370,0
+SLV.US,D,20200922,000000,22.81,22.98,22.46,22.79,32002298,0
+SLV.US,D,20200923,000000,21.93,22.07,21.02,21.17,98246394,0
+SLV.US,D,20200924,000000,20.58,21.73,20.45,21.56,72092999,0
+SLV.US,D,20200925,000000,21.16,21.535,21.11,21.3,34913054,0
+SLV.US,D,20200928,000000,21.7255,22.08,21.5,22.02,31756787,0
+SLV.US,D,20200929,000000,22.24,22.71,22.165,22.5,33384078,0
+SLV.US,D,20200930,000000,22.27,22.38,21.53,21.64,43717724,0
+SLV.US,D,20201001,000000,22.01,22.5,21.76,22.09,35290691,0
+SLV.US,D,20201002,000000,22.25,22.52,22.04,22.13,25735108,0
+SLV.US,D,20201005,000000,22.32,22.81,22.3,22.62,22288136,0
+SLV.US,D,20201006,000000,22.62,22.73,21.6211,21.73,31901987,0
+SLV.US,D,20201007,000000,21.98,22.32,21.89,22.09,18967293,0
+SLV.US,D,20201008,000000,22.39,22.53,22.01,22.18,20342223,0
+SLV.US,D,20201009,000000,22.8,23.42,22.77,23.41,39187409,0
+SLV.US,D,20201012,000000,23.34,23.5,23.06,23.33,25221686,0
+SLV.US,D,20201013,000000,22.7,22.7,22.27,22.49,42797010,0
+SLV.US,D,20201014,000000,22.8,22.92,22.47,22.54,26426435,0
+SLV.US,D,20201015,000000,22.05,22.62,22,22.59,24000853,0
+SLV.US,D,20201016,000000,22.7599,22.81,22.42,22.42,19144083,0
+SLV.US,D,20201019,000000,23.04,23.0702,22.515,22.58,25444639,0
+SLV.US,D,20201020,000000,22.86,23.19,22.81,23.02,26084727,0
+SLV.US,D,20201021,000000,23.31,23.53,23.17,23.29,23803599,0
+SLV.US,D,20201022,000000,23.05,23.09,22.67,22.96,19961828,0
+SLV.US,D,20201023,000000,23.02,23.025,22.7,22.94,18613952,0
+SLV.US,D,20201026,000000,22.66,22.81,22.515,22.61,17609231,0
+SLV.US,D,20201027,000000,22.61,22.8,22.51,22.73,15354680,0
+SLV.US,D,20201028,000000,21.82,21.8781,21.42,21.78,38142201,0
+SLV.US,D,20201029,000000,21.29,21.94,21.27,21.71,23123461,0
+SLV.US,D,20201030,000000,22.04,22.115,21.78,21.99,22128965,0
+SLV.US,D,20201102,000000,22.27,22.44,22.09,22.41,18598974,0
+SLV.US,D,20201103,000000,22.63,22.65,22.38,22.44,18195985,0
+SLV.US,D,20201104,000000,22.35,22.5,22.1,22.24,31130600,0
+SLV.US,D,20201105,000000,23.02,23.66,23,23.61,57395789,0
+SLV.US,D,20201106,000000,23.92,23.96,23.4838,23.79,32804488,0
+SLV.US,D,20201109,000000,22.78,22.79,21.92,22.5,70211984,0
+SLV.US,D,20201110,000000,22.62,22.78,22.4,22.43,25237858,0
+SLV.US,D,20201111,000000,22.23,22.58,22.2,22.52,17925553,0
+SLV.US,D,20201112,000000,22.54,22.695,22.495,22.55,14173290,0
+SLV.US,D,20201113,000000,23.04,23.085,22.88,22.9,15646722,0
+SLV.US,D,20201116,000000,22.87,23.1,22.815,23.02,19862944,0
+SLV.US,D,20201117,000000,22.85,22.9,22.65,22.74,15381544,0
+SLV.US,D,20201118,000000,22.72,22.9781,22.54,22.55,16177187,0
+SLV.US,D,20201119,000000,22.12,22.445,22.075,22.42,14985349,0
+SLV.US,D,20201120,000000,22.71,22.8059,22.47,22.49,15531899,0
+SLV.US,D,20201123,000000,22.36,22.37,21.78,21.93,30528434,0
+SLV.US,D,20201124,000000,21.5,21.69,21.41,21.63,31397039,0
+SLV.US,D,20201125,000000,21.72,21.85,21.64,21.72,13571301,0
+SLV.US,D,20201127,000000,20.95,21.167573,20.91,21.05,19804419,0
+SLV.US,D,20201130,000000,20.67,21.09,20.6,21.05,20579982,0
+SLV.US,D,20201201,000000,21.93,22.37,21.8505,22.3,32968947,0
+SLV.US,D,20201202,000000,22.095,22.3892,21.98,22.33,19383721,0
+SLV.US,D,20201203,000000,22.34,22.44,22.07,22.43,18680410,0
+SLV.US,D,20201204,000000,22.41,22.59,22.25,22.48,20904032,0
+SLV.US,D,20201207,000000,22.2587,23.04,22.25,22.82,27996382,0
+SLV.US,D,20201208,000000,22.92,23.12,22.73,22.82,16541442,0
+SLV.US,D,20201209,000000,22.54,22.57,21.93,22.23,31316687,0
+SLV.US,D,20201210,000000,22.38,22.58,22.185,22.32,13565722,0
+SLV.US,D,20201211,000000,22.23,22.43,22.19,22.26,10761984,0
+SLV.US,D,20201214,000000,22.35,22.53,22.12,22.16,16111135,0
+SLV.US,D,20201215,000000,22.66,22.83,22.6,22.8,17286682,0
+SLV.US,D,20201216,000000,23.225,23.65,22.96,23.62,45978796,0
+SLV.US,D,20201217,000000,24.085,24.27,23.95,24.15,39546231,0
+SLV.US,D,20201218,000000,24.02,24.13,23.865,23.96,29676306,0
+SLV.US,D,20201221,000000,24.1155,24.5,24.1,24.38,44728936,0
+SLV.US,D,20201222,000000,24.02,24.13,23.31,23.43,42312179,0
+SLV.US,D,20201223,000000,23.7,23.98,23.68,23.8,24702531,0
+SLV.US,D,20201224,000000,23.72,24.028,23.68,23.96,10558562,0
+SLV.US,D,20201228,000000,24.67,24.84,24.365,24.43,29575639,0
+SLV.US,D,20201229,000000,24.36,24.53,24.11,24.39,23871452,0
+SLV.US,D,20201230,000000,24.42,24.77,24.37,24.76,18836154,0
+SLV.US,D,20201231,000000,24.61,24.725,24.37,24.57,24639739,0
+SLV.US,D,20210104,000000,25.54,25.61,24.865,25.35,54025957,0
+SLV.US,D,20210105,000000,25.46,25.74,25.28,25.67,32882000,0
+SLV.US,D,20210106,000000,25.34,25.4,24.72,25.34,54978682,0
+SLV.US,D,20210107,000000,25.22,25.37,25.05,25.26,27335818,0
+SLV.US,D,20210108,000000,24.73,24.759,22.74,23.51,107226827,0
+SLV.US,D,20210111,000000,22.95,23.49,22.92,23.21,42427400,0
+SLV.US,D,20210112,000000,23.55,23.825,23.375,23.72,28423083,0
+SLV.US,D,20210113,000000,23.58,23.74,23.38,23.44,23619522,0
+SLV.US,D,20210114,000000,23.61,24.07,23.59,23.71,35838279,0
+SLV.US,D,20210115,000000,23.17,23.36,22.835,22.95,41576436,0
+SLV.US,D,20210119,000000,23.48,23.52,23.22,23.38,26077138,0
+SLV.US,D,20210120,000000,23.65,24.05,23.62,24.01,26653484,0
+SLV.US,D,20210121,000000,24.01,24.21,23.84,24.15,19598368,0
+SLV.US,D,20210122,000000,23.515,23.775,23.38,23.66,19320586,0
+SLV.US,D,20210125,000000,23.84,23.89,23.37,23.55,22030502,0
+SLV.US,D,20210126,000000,23.65,23.83,23.55,23.65,13923919,0
+SLV.US,D,20210127,000000,23.335,23.6181,22.94,23.42,36774382,0
+SLV.US,D,20210128,000000,24.53,25.1,23.83,24.72,152066890,0
+SLV.US,D,20210129,000000,25.31,25.48,24.775,24.99,113552022,0
+SLV.US,D,20210201,000000,27.76,27.98,26.1,26.76,280615006,0
+SLV.US,D,20210202,000000,25.54,25.55,24.4101,24.54,124327428,0
+SLV.US,D,20210203,000000,25,25.1,24.79,24.93,54593279,0
+SLV.US,D,20210204,000000,24.38,24.5389,24.06,24.48,51529188,0
+SLV.US,D,20210205,000000,24.7401,25.14,24.6501,24.95,33704042,0
+SLV.US,D,20210208,000000,25.51,25.63,25.37,25.39,40683245,0
+SLV.US,D,20210209,000000,25.5647,25.62,25.14,25.28,31182512,0
+SLV.US,D,20210210,000000,25.44,25.4641,24.9101,25.07,36120078,0
+SLV.US,D,20210211,000000,25.26,25.3399,24.91,25.09,29925514,0
+SLV.US,D,20210212,000000,25.13,25.4881,25.05,25.31,24872361,0
+SLV.US,D,20210216,000000,25.155,25.7,25.05,25.26,45946633,0
+SLV.US,D,20210217,000000,25.16,25.435,24.93,25.4,32372698,0
+SLV.US,D,20210218,000000,25.23,25.38,24.95,25.06,22250874,0
+SLV.US,D,20210219,000000,25.4199,25.62,25.2,25.26,39603389,0
+SLV.US,D,20210222,000000,25.49,26.28,25.43,26.27,55307690,0
+SLV.US,D,20210223,000000,25.8301,25.85,25.29,25.71,40191364,0
+SLV.US,D,20210224,000000,25.48,25.97,25.365,25.94,24093135,0
+SLV.US,D,20210225,000000,25.81,26.02,25.4,25.4,38673987,0
+SLV.US,D,20210226,000000,24.9999,25.0111,24.27,24.66,54587116,0
+SLV.US,D,20210301,000000,24.96,25.0404,24.545,24.6,35637542,0
+SLV.US,D,20210302,000000,24.5,24.99,24.4401,24.8,29101947,0
+SLV.US,D,20210303,000000,24.31,24.605,23.99,24.28,41733432,0
+SLV.US,D,20210304,000000,24.11,24.43,23.265,23.56,63992607,0
+SLV.US,D,20210305,000000,23.59,23.59,23.05,23.36,30560468,0
+SLV.US,D,20210308,000000,23.43,23.57,23.28,23.32,18703120,0
+SLV.US,D,20210309,000000,24.04,24.265,24.0129,24.05,29023990,0
+SLV.US,D,20210310,000000,24.18,24.35,24.03,24.32,20388751,0
+SLV.US,D,20210311,000000,24.18,24.33,23.98,24.25,23587844,0
+SLV.US,D,20210312,000000,23.64,24.0789,23.57,24.03,23409766,0
+SLV.US,D,20210315,000000,24.27,24.41,24.13,24.33,21947786,0
+SLV.US,D,20210316,000000,24.07,24.28,23.98,24.1,19951239,0
+SLV.US,D,20210317,000000,24.12,24.625,24.04,24.42,45692554,0
+SLV.US,D,20210318,000000,24,24.47,23.99,24.1,40337684,0
+SLV.US,D,20210319,000000,24.26,24.379,24.12,24.31,22871475,0
+SLV.US,D,20210322,000000,23.79,23.955,23.711,23.94,23780961,0
+SLV.US,D,20210323,000000,23.49,23.54,23.21,23.22,28806840,0
+SLV.US,D,20210324,000000,23.47,23.5099,23.22,23.24,18289619,0
+SLV.US,D,20210325,000000,23.075,23.38,23.0289,23.29,29613102,0
+SLV.US,D,20210326,000000,23.2,23.31,23.09,23.23,14587610,0
+SLV.US,D,20210329,000000,23.09,23.14,22.6993,22.91,27664905,0
+SLV.US,D,20210330,000000,22.4399,22.4895,22.1301,22.26,31973568,0
+SLV.US,D,20210331,000000,22.31,22.76,22.26,22.7,24331337,0
+SLV.US,D,20210401,000000,22.87,23.15,22.8,23.15,21555372,0
+SLV.US,D,20210405,000000,23.04,23.2,22.89,23.09,13959604,0
+SLV.US,D,20210406,000000,23.28,23.48,23.2501,23.34,18963126,0
+SLV.US,D,20210407,000000,23.25,23.47,23.2,23.33,12932742,0
+SLV.US,D,20210408,000000,23.68,23.78,23.58,23.62,16756092,0
+SLV.US,D,20210409,000000,23.29,23.485,23.25,23.41,15692794,0
+SLV.US,D,20210412,000000,23.28,23.32,22.93,23.04,22788371,0
+SLV.US,D,20210413,000000,23.51,23.655,23.465,23.51,18876642,0
+SLV.US,D,20210414,000000,23.43,23.65,23.425,23.59,11107147,0
+SLV.US,D,20210415,000000,23.7795,24.1299,23.7622,24.03,29376612,0
+SLV.US,D,20210416,000000,24.2,24.22,24.06,24.09,20854458,0
+SLV.US,D,20210419,000000,23.93,24.045,23.785,23.98,16333332,0
+SLV.US,D,20210420,000000,23.9,24.22,23.9,23.96,20911618,0
+SLV.US,D,20210421,000000,24.15,24.735,24.1243,24.7,32992878,0
+SLV.US,D,20210422,000000,24.43,24.47,24.11,24.21,25916426,0
+SLV.US,D,20210423,000000,24.33,24.39,23.9801,24.14,18442152,0
+SLV.US,D,20210426,000000,24.3261,24.33,24.175,24.3,11054460,0
+SLV.US,D,20210427,000000,24.45,24.525,24.345,24.39,12866187,0
+SLV.US,D,20210428,000000,24.1,24.4,23.97,24.4,20534543,0
+SLV.US,D,20210429,000000,24.22,24.27,23.855,24.25,23251472,0
+SLV.US,D,20210430,000000,24.21,24.27,23.9496,24.01,16806782,0
+SLV.US,D,20210503,000000,24.6111,25.05,24.51,24.96,36331496,0
+SLV.US,D,20210504,000000,25,25.16,24.21,24.57,37719431,0
+SLV.US,D,20210505,000000,24.5,24.5999,24.47,24.57,7161114,0
+SLV.US,D,20210506,000000,24.9,25.48,24.8999,25.37,32473604,0
+SLV.US,D,20210507,000000,25.2823,25.5,25.17,25.47,25364444,0
+SLV.US,D,20210510,000000,25.8,25.87,25.26,25.35,28424212,0
+SLV.US,D,20210511,000000,25.23,25.67,25.19,25.67,23444054,0
+SLV.US,D,20210512,000000,25.4021,25.565,25.05,25.09,35338051,0
+SLV.US,D,20210513,000000,24.97,25.19,24.92,25.16,25131032,0
+SLV.US,D,20210514,000000,25.39,25.5,25.29,25.46,22955710,0
+SLV.US,D,20210517,000000,25.56,26.25,25.55,26.19,41874749,0
+SLV.US,D,20210518,000000,26.37,26.39,25.98,26.15,28338868,0
+SLV.US,D,20210519,000000,25.69,26.2,25.49,25.73,43585719,0
+SLV.US,D,20210520,000000,25.81,25.98,25.65,25.79,20364600,0
+SLV.US,D,20210521,000000,25.98,25.985,25.23,25.53,31146283,0
+SLV.US,D,20210524,000000,25.73,25.89,25.645,25.75,15601750,0
+SLV.US,D,20210525,000000,25.53,26.01,25.51,25.99,24282059,0
+SLV.US,D,20210526,000000,25.87,25.96,25.6,25.67,23720329,0
+SLV.US,D,20210527,000000,25.67,25.87,25.53,25.85,18584757,0
+SLV.US,D,20210528,000000,25.63,25.95,25.6181,25.9,22529807,0
+SLV.US,D,20210601,000000,26.38,26.43,25.83,25.84,26118355,0
+SLV.US,D,20210602,000000,25.96,26.15,25.89,26.15,14522778,0
+SLV.US,D,20210603,000000,25.4421,25.49,25.07,25.46,31455707,0
+SLV.US,D,20210604,000000,25.7179,25.83,25.7,25.78,19065431,0
+SLV.US,D,20210607,000000,25.8,25.925,25.715,25.9,17188694,0
+SLV.US,D,20210608,000000,25.7199,25.8,25.51,25.61,23460093,0
+SLV.US,D,20210609,000000,25.83,25.97,25.715,25.78,21620893,0
+SLV.US,D,20210610,000000,25.74,26.01,25.66,25.97,24057233,0
+SLV.US,D,20210611,000000,26.14,26.21,25.87,25.87,24834401,0
+SLV.US,D,20210614,000000,25.59,25.9889,25.56,25.84,22004415,0
+SLV.US,D,20210615,000000,25.68,25.705,25.405,25.65,18546689,0
+SLV.US,D,20210616,000000,25.72,25.81,25.25,25.26,41137112,0
+SLV.US,D,20210617,000000,24.36,24.47,23.89,24.05,74182557,0
+SLV.US,D,20210618,000000,24.09,24.22,23.87,23.88,34088249,0
+SLV.US,D,20210621,000000,24.08,24.1399,23.95,24.08,20624808,0
+SLV.US,D,20210622,000000,23.96,24,23.843,23.85,17654513,0
+SLV.US,D,20210623,000000,24.05,24.38,23.905,23.93,18041970,0
+SLV.US,D,20210624,000000,24.2001,24.27,23.98,24.04,20312411,0
+SLV.US,D,20210625,000000,24.3283,24.33,24.08,24.18,12456443,0
+SLV.US,D,20210628,000000,24.23,24.3098,24.16,24.21,13712246,0
+SLV.US,D,20210629,000000,23.85,23.9699,23.75,23.89,19437924,0
+SLV.US,D,20210630,000000,23.9875,24.25,23.95,24.22,19309727,0
+SLV.US,D,20210701,000000,24.34,24.3581,24.055,24.11,14288000,0
+SLV.US,D,20210702,000000,24.4765,24.63,24.3,24.55,21321981,0
+SLV.US,D,20210706,000000,24.65,24.69,24.11,24.23,23825253,0
+SLV.US,D,20210707,000000,24.39,24.44,24.08,24.24,24910738,0
+SLV.US,D,20210708,000000,24.2435,24.26,23.92,24.01,22355049,0
+SLV.US,D,20210709,000000,24.07,24.29,24.05,24.19,11456638,0
+SLV.US,D,20210712,000000,24.2,24.34,24.05,24.28,13849859,0
+SLV.US,D,20210713,000000,24.15,24.305,24.05,24.08,16394585,0
+SLV.US,D,20210714,000000,24.51,24.53,24.15,24.33,26679012,0
+SLV.US,D,20210715,000000,24.38,24.44,24.275,24.38,13954917,0
+SLV.US,D,20210716,000000,24.16,24.23,23.72,23.77,32456971,0
+SLV.US,D,20210719,000000,23.4741,23.51,23.18,23.29,36393428,0
+SLV.US,D,20210720,000000,23.24,23.35,23,23.14,25553457,0
+SLV.US,D,20210721,000000,23.1901,23.46,23.18,23.42,17069035,0
+SLV.US,D,20210722,000000,23.32,23.5985,23.1801,23.56,14274962,0
+SLV.US,D,20210723,000000,23.35,23.41,23.17,23.35,13999088,0
+SLV.US,D,20210726,000000,23.35,23.4499,23.32,23.36,11047681,0
+SLV.US,D,20210727,000000,23.3,23.3099,22.69,22.96,27749018,0
+SLV.US,D,20210728,000000,22.9,23.18,22.81,23.17,19356595,0
+SLV.US,D,20210729,000000,23.64,23.91,23.64,23.72,28655115,0
+SLV.US,D,20210730,000000,23.67,23.735,23.49,23.63,13908398,0
+SLV.US,D,20210802,000000,23.47,23.67,23.47,23.53,14364349,0
+SLV.US,D,20210803,000000,23.66,23.72,23.56,23.68,11872483,0
+SLV.US,D,20210804,000000,24.02,24.0699,23.46,23.54,23504548,0
+SLV.US,D,20210805,000000,23.55,23.5701,23.24,23.3,14401730,0
+SLV.US,D,20210806,000000,22.67,22.69,22.42,22.52,35763893,0
+SLV.US,D,20210809,000000,22.09,22.16,21.53,21.75,44597705,0
+SLV.US,D,20210810,000000,21.6,21.7582,21.55,21.62,17390778,0
+SLV.US,D,20210811,000000,21.77,21.86,21.63,21.84,15281491,0
+SLV.US,D,20210812,000000,21.63,21.63,21.32,21.5,17865180,0
+SLV.US,D,20210813,000000,21.76,22.09,21.7,21.97,20165287,0
+SLV.US,D,20210816,000000,22,22.15,21.8901,22.1,13552379,0
+SLV.US,D,20210817,000000,22.03,22.15,21.84,21.9,17660427,0
+SLV.US,D,20210818,000000,21.88,21.88,21.58,21.76,19311723,0
+SLV.US,D,20210819,000000,21.67,21.69,21.43,21.51,16659678,0
+SLV.US,D,20210820,000000,21.45,21.54,21.195,21.35,16170046,0
+SLV.US,D,20210823,000000,21.85,21.95,21.72,21.88,17623917,0
+SLV.US,D,20210824,000000,22.1,22.2,21.975,22.08,17851337,0
+SLV.US,D,20210825,000000,22.08,22.13,21.84,22.09,15318934,0
+SLV.US,D,20210826,000000,21.9,21.98,21.71,21.85,15730722,0
+SLV.US,D,20210827,000000,21.71,22.3467,21.62,22.33,38221983,0
+SLV.US,D,20210830,000000,22.35,22.3791,22.15,22.26,12848420,0
+SLV.US,D,20210831,000000,22.31,22.38,22.05,22.14,17200012,0
+SLV.US,D,20210901,000000,22.36,22.48,22.31,22.37,17441655,0
+SLV.US,D,20210902,000000,22.27,22.27,22.035,22.14,16651152,0
+SLV.US,D,20210903,000000,22.6,23.04,22.54,22.88,28100975,0
+SLV.US,D,20210907,000000,22.67,22.7495,22.38,22.51,22422116,0
+SLV.US,D,20210908,000000,22.47,22.49,22.14,22.17,23791200,0
+SLV.US,D,20210909,000000,22.44,22.45,22.17,22.27,18791227,0
+SLV.US,D,20210910,000000,22.31,22.38,21.99,21.99,17930305,0
+SLV.US,D,20210913,000000,21.8,22.1,21.77,21.99,18019650,0
+SLV.US,D,20210914,000000,22.04,22.19,21.8738,22.1,19070066,0
+SLV.US,D,20210915,000000,22.06,22.145,21.95,22.07,13448158,0
+SLV.US,D,20210916,000000,21.335,21.35,20.93,21.25,52910401,0
+SLV.US,D,20210917,000000,20.99,21.01,20.68,20.74,44713892,0
+SLV.US,D,20210920,000000,20.64,20.845,20.52,20.59,24491877,0
+SLV.US,D,20210921,000000,20.87,21.045,20.7239,20.84,23205409,0
+SLV.US,D,20210922,000000,21.09,21.435,20.92,20.99,46929110,0
+SLV.US,D,20210923,000000,20.94,21.05,20.8799,20.91,22303147,0
+SLV.US,D,20210924,000000,20.51,20.825,20.48,20.71,23093565,0
+SLV.US,D,20210927,000000,20.97,21.16,20.88,20.94,17405545,0
+SLV.US,D,20210928,000000,20.83,20.8802,20.59,20.78,29154756,0
+SLV.US,D,20210929,000000,20.15,20.23,19.83,19.95,56579726,0
+SLV.US,D,20210930,000000,20.19,20.59,20.1429,20.52,61442881,0
+SLV.US,D,20211001,000000,20.81,20.915,20.68,20.83,29866022,0
+SLV.US,D,20211004,000000,20.76,21.03,20.7,20.98,25183913,0
+SLV.US,D,20211005,000000,20.84,20.98,20.71,20.92,21548888,0
+SLV.US,D,20211006,000000,20.75,21.01,20.65,20.96,22553289,0
+SLV.US,D,20211007,000000,20.7922,21.1,20.775,20.9,19484284,0
+SLV.US,D,20211008,000000,21.39,21.44,20.94,20.95,33300395,0
+SLV.US,D,20211011,000000,20.97,21.13,20.88,20.88,15152015,0
+SLV.US,D,20211012,000000,20.85,21.09,20.8,20.93,23052092,0
+SLV.US,D,20211013,000000,21.09,21.53,21.08,21.33,37984737,0
+SLV.US,D,20211014,000000,21.62,21.84,21.49,21.8,28993825,0
+SLV.US,D,20211015,000000,21.59,21.7,21.47,21.58,23903998,0
+SLV.US,D,20211018,000000,21.57,21.58,21.3,21.49,16090873,0
+SLV.US,D,20211019,000000,22.23,22.31,21.85,21.89,39514999,0
+SLV.US,D,20211020,000000,22.2,22.61,22.12,22.53,31563861,0
+SLV.US,D,20211021,000000,22.37,22.435,22.22,22.35,15172858,0
+SLV.US,D,20211022,000000,22.59,22.98,22.393,22.54,39029950,0
+SLV.US,D,20211025,000000,22.65,22.79,22.55,22.74,14958270,0
+SLV.US,D,20211026,000000,22.38,22.4,22.1,22.37,21431511,0
+SLV.US,D,20211027,000000,22.35,22.455,22.17,22.29,19097692,0
+SLV.US,D,20211028,000000,22.37,22.45,22.1701,22.27,12812487,0
+SLV.US,D,20211029,000000,22.07,22.15,21.89,22.09,19160359,0
+SLV.US,D,20211101,000000,22.24,22.31,22.1441,22.23,17311077,0
+SLV.US,D,20211102,000000,21.93,21.95,21.64,21.8,24914960,0
+SLV.US,D,20211103,000000,21.41,21.84,21.31,21.81,37161014,0
+SLV.US,D,20211104,000000,22.1,22.255,21.98,22,27818230,0
+SLV.US,D,20211105,000000,22.25,22.36,22.03,22.35,22311020,0
+SLV.US,D,20211108,000000,22.54,22.69,22.455,22.65,16458762,0
+SLV.US,D,20211109,000000,22.52,22.63,22.23,22.53,18973655,0
+SLV.US,D,20211110,000000,23.15,23.26,22.69,22.87,46183387,0
+SLV.US,D,20211111,000000,23.22,23.38,23.165,23.35,23239904,0
+SLV.US,D,20211112,000000,23.18,23.5,23.13,23.42,24315817,0
+SLV.US,D,20211115,000000,23.19,23.31,23.05,23.24,20072244,0
+SLV.US,D,20211116,000000,23.15,23.29,22.9147,22.96,21687344,0
+SLV.US,D,20211117,000000,23.22,23.325,23.09,23.17,15596193,0
+SLV.US,D,20211118,000000,23.02,23.11,22.92,22.96,12880582,0
+SLV.US,D,20211119,000000,23,23.12,22.72,22.75,23754322,0
+SLV.US,D,20211122,000000,22.67,22.7701,22.3,22.34,26721812,0
+SLV.US,D,20211123,000000,21.71,21.93,21.533,21.92,32565996,0
+SLV.US,D,20211124,000000,21.73,21.8306,21.67,21.79,20225352,0
+SLV.US,D,20211126,000000,21.79,21.79,21.2,21.37,23137145,0
+SLV.US,D,20211129,000000,21.31,21.37,21.05,21.16,22115704,0
+SLV.US,D,20211130,000000,21.2,21.57,20.99,21.06,29616216,0
+SLV.US,D,20211201,000000,20.98,21.075,20.52,20.57,41882781,0
+SLV.US,D,20211202,000000,20.74,20.76,20.55,20.69,25783245,0
+SLV.US,D,20211203,000000,20.71,20.87,20.38,20.85,22835051,0
+SLV.US,D,20211206,000000,20.54,20.76,20.465,20.71,18193246,0
+SLV.US,D,20211207,000000,20.68,20.91,20.67,20.81,18763317,0
+SLV.US,D,20211208,000000,20.7,20.8,20.6344,20.76,14075440,0
+SLV.US,D,20211209,000000,20.46,20.49,20.27,20.3,23767504,0
+SLV.US,D,20211210,000000,20.52,20.5399,20.4046,20.5,17760783,0
+SLV.US,D,20211213,000000,20.65,20.74,20.59,20.61,16422345,0
+SLV.US,D,20211214,000000,20.13,20.35,20.09,20.31,19912441,0
+SLV.US,D,20211215,000000,20.17,20.465,19.8,20.41,44633662,0
+SLV.US,D,20211216,000000,20.61,20.84,20.6,20.79,26368169,0
+SLV.US,D,20211217,000000,20.85,20.91,20.68,20.68,19977365,0
+SLV.US,D,20211220,000000,20.6,20.66,20.52,20.57,12493184,0
+SLV.US,D,20211221,000000,20.88,20.93,20.74,20.77,11231469,0
+SLV.US,D,20211222,000000,20.98,21.12,20.86,21.1,16909908,0
+SLV.US,D,20211223,000000,21.1,21.21,20.95,21.16,12824456,0
+SLV.US,D,20211227,000000,21.19,21.38,21.16,21.33,15173053,0
+SLV.US,D,20211228,000000,21.41,21.51,21.25,21.27,14845547,0
+SLV.US,D,20211229,000000,20.9,21.15,20.885,21.11,11755721,0
+SLV.US,D,20211230,000000,21.21,21.3701,21.2,21.34,11646627,0
+SLV.US,D,20211231,000000,21.5,21.5861,21.3682,21.51,15618525,0
+SLV.US,D,20220103,000000,21.04,21.25,20.965,21.18,18043552,0
+SLV.US,D,20220104,000000,21.23,21.3654,21.19,21.32,12946913,0
+SLV.US,D,20220105,000000,21.39,21.505,21,21,22571362,0
+SLV.US,D,20220106,000000,20.38,20.63,20.35,20.51,27161103,0
+SLV.US,D,20220107,000000,20.52,20.75,20.3734,20.62,23522177,0
+SLV.US,D,20220110,000000,20.6,20.825,20.57,20.76,17015103,0
+SLV.US,D,20220111,000000,20.84,21.09,20.77,21.05,23681497,0
+SLV.US,D,20220112,000000,21.18,21.48,21.17,21.45,23394767,0
+SLV.US,D,20220113,000000,21.45,21.48,21.26,21.33,25395103,0
+SLV.US,D,20220114,000000,21.24,21.33,21.1,21.2,22448751,0
+SLV.US,D,20220118,000000,21.63,21.8505,21.525,21.69,33268461,0
+SLV.US,D,20220119,000000,22,22.39,21.945,22.37,43721602,0
+SLV.US,D,20220120,000000,22.66,22.84,22.56,22.62,44986865,0
+SLV.US,D,20220121,000000,22.69,22.71,22.34,22.38,40713826,0
+SLV.US,D,20220124,000000,22.02,22.15,21.78,22.11,37842103,0
+SLV.US,D,20220125,000000,21.83,22.165,21.81,22.02,30586777,0
+SLV.US,D,20220126,000000,21.88,22.12,21.661,21.72,42075688,0
+SLV.US,D,20220127,000000,21.07,21.295,20.87,21.02,45559803,0
+SLV.US,D,20220128,000000,20.78,20.9,20.4799,20.71,29449401,0
+SLV.US,D,20220131,000000,20.75,20.85,20.66,20.8,19718322,0
+SLV.US,D,20220201,000000,21.17,21.25,20.815,20.94,34540450,0
+SLV.US,D,20220202,000000,20.96,21.095,20.77,20.93,19816495,0
+SLV.US,D,20220203,000000,20.7,20.82,20.34,20.71,28800623,0
+SLV.US,D,20220204,000000,20.66,20.96,20.66,20.79,24572244,0
+SLV.US,D,20220207,000000,21.14,21.36,21.09,21.27,22887972,0
+SLV.US,D,20220208,000000,21.27,21.5,21.2294,21.45,16005845,0
+SLV.US,D,20220209,000000,21.44,21.59,21.36,21.53,17908348,0
+SLV.US,D,20220210,000000,21.53,21.92,21.4101,21.42,36468025,0
+SLV.US,D,20220211,000000,21.3,21.9,21.28,21.83,47248835,0
+SLV.US,D,20220214,000000,22.05,22.13,21.92,22.05,27999307,0
+SLV.US,D,20220215,000000,21.41,21.65,21.32,21.61,27015339,0
+SLV.US,D,20220216,000000,21.61,21.88,21.61,21.87,24804877,0
+SLV.US,D,20220217,000000,21.89,22.11,21.8446,22.04,33940991,0
+SLV.US,D,20220218,000000,22.15,22.24,22.06,22.12,23016912,0
+SLV.US,D,20220222,000000,22.39,22.52,22.29,22.31,38336309,0
+SLV.US,D,20220223,000000,22.4,22.73,22.39,22.73,35427163,0
+SLV.US,D,20220224,000000,23.39,23.4,22.03,22.31,85973317,0
+SLV.US,D,20220225,000000,22.18,22.42,22.06,22.4,37032269,0
+SLV.US,D,20220228,000000,22.71,22.72,22.3601,22.62,42783666,0
+SLV.US,D,20220301,000000,22.84,23.608,22.84,23.54,60537638,0
+SLV.US,D,20220302,000000,23.21,23.46,23.04,23.37,56359581,0
+SLV.US,D,20220303,000000,23.3,23.34,23.07,23.29,44272361,0
+SLV.US,D,20220304,000000,23.39,23.79,23.35,23.64,61610680,0
+SLV.US,D,20220307,000000,23.54,23.77,23.43,23.7,51534342,0
+SLV.US,D,20220308,000000,24.27,24.9,24,24.45,114432100,0
+SLV.US,D,20220309,000000,23.95,24.17,23.4793,23.8,58012940,0
+SLV.US,D,20220310,000000,24,24.09,23.72,24.01,37767605,0
+SLV.US,D,20220311,000000,23.75,24.03,23.68,23.87,32083137,0
+SLV.US,D,20220314,000000,23.37,23.37,23.03,23.16,31301117,0
+SLV.US,D,20220315,000000,22.87,23.1499,22.75,23,25150016,0
+SLV.US,D,20220316,000000,22.97,23.145,22.6,23.11,32895323,0
+SLV.US,D,20220317,000000,23.34,23.6,23.33,23.33,24339603,0
+SLV.US,D,20220318,000000,23.13,23.26,22.94,23.02,23821944,0
+SLV.US,D,20220321,000000,23.06,23.38,23.05,23.28,26595693,0
+SLV.US,D,20220322,000000,22.95,22.98,22.7,22.88,18806956,0
+SLV.US,D,20220323,000000,23.12,23.29,22.955,23.24,20826718,0
+SLV.US,D,20220324,000000,23.58,23.89,23.545,23.61,32930612,0
+SLV.US,D,20220325,000000,23.48,23.57,23.3237,23.48,17909205,0
+SLV.US,D,20220328,000000,23.13,23.225,22.9,22.93,21405200,0
+SLV.US,D,20220329,000000,22.35,22.94,22.21,22.91,30815060,0
+SLV.US,D,20220330,000000,22.98,23.155,22.91,22.94,25616615,0
+SLV.US,D,20220331,000000,23.11,23.1899,22.86,22.88,27145254,0
+SLV.US,D,20220401,000000,22.59,22.92,22.57,22.74,47311827,0
+SLV.US,D,20220404,000000,22.67,22.8161,22.425,22.63,34757059,0
+SLV.US,D,20220405,000000,22.9,23.04,22.36,22.36,42303288,0
+SLV.US,D,20220406,000000,22.53,22.695,22.3804,22.57,32631204,0
+SLV.US,D,20220407,000000,22.44,22.79,22.39,22.7,33647598,0
+SLV.US,D,20220408,000000,22.57,22.92,22.56,22.82,30242684,0
+SLV.US,D,20220411,000000,23.4,23.41,22.91,23.15,40735793,0
+SLV.US,D,20220412,000000,23.4,23.655,23.23,23.47,40646626,0
+SLV.US,D,20220413,000000,23.67,23.86,23.59,23.75,32672514,0
+SLV.US,D,20220414,000000,23.6,23.68,23.37,23.64,31607180,0
+SLV.US,D,20220418,000000,24.04,24.1553,23.82,23.87,45390305,0
+SLV.US,D,20220419,000000,23.58,23.625,23.14,23.24,35867321,0
+SLV.US,D,20220420,000000,23.1,23.3,23.0821,23.28,23415510,0
+SLV.US,D,20220421,000000,22.93,22.94,22.55,22.79,37513509,0
+SLV.US,D,20220422,000000,22.36,22.529,22.27,22.31,32779475,0
+SLV.US,D,20220425,000000,21.81,21.92,21.65,21.83,38780876,0
+SLV.US,D,20220426,000000,21.84,21.94,21.6,21.65,30841236,0
+SLV.US,D,20220427,000000,21.76,21.815,21.46,21.49,30704237,0
+SLV.US,D,20220428,000000,21.23,21.45,21.19,21.42,28124644,0
+SLV.US,D,20220429,000000,21.32,21.44,20.99,21.04,32119249,0
+SLV.US,D,20220502,000000,20.63,21.02,20.42,20.87,38907765,0
+SLV.US,D,20220503,000000,20.85,21.09,20.77,20.83,29437664,0
+SLV.US,D,20220504,000000,20.71,21.3,20.5054,21.28,53387962,0
+SLV.US,D,20220505,000000,21.32,21.33,20.6005,20.78,38950567,0
+SLV.US,D,20220506,000000,20.71,20.845,20.56,20.66,36791398,0
+SLV.US,D,20220509,000000,20.38,20.4,20.01,20.03,40850938,0
+SLV.US,D,20220510,000000,20.29,20.33,19.54,19.55,48854544,0
+SLV.US,D,20220511,000000,20.08,20.28,19.85,19.87,35527532,0
+SLV.US,D,20220512,000000,19.5,19.5305,19.025,19.12,35998022,0
+SLV.US,D,20220513,000000,19.06,19.47,19.01,19.42,32770766,0
+SLV.US,D,20220516,000000,19.64,20.02,19.622,19.93,36114033,0
+SLV.US,D,20220517,000000,20.01,20.1,19.855,19.92,23772643,0
+SLV.US,D,20220518,000000,19.93,19.965,19.72,19.73,22132287,0
+SLV.US,D,20220519,000000,20.11,20.3,20.1,20.27,24877320,0
+SLV.US,D,20220520,000000,20.16,20.21,19.94,20.07,19639309,0
+SLV.US,D,20220523,000000,20.21,20.25,20,20.1,17547606,0
+SLV.US,D,20220524,000000,20.28,20.5,20.24,20.39,22182504,0
+SLV.US,D,20220525,000000,20.21,20.36,20.125,20.34,18273507,0
+SLV.US,D,20220526,000000,20.14,20.38,20.1299,20.31,14580974,0
+SLV.US,D,20220527,000000,20.62,20.65,20.325,20.36,22191555,0
+SLV.US,D,20220531,000000,20.16,20.28,19.84,19.84,29472959,0
+SLV.US,D,20220601,000000,20.19,20.28,19.985,20.13,25934453,0
+SLV.US,D,20220602,000000,20.35,20.5999,20.35,20.59,21958266,0
+SLV.US,D,20220603,000000,20.53,20.5827,20.15,20.23,21578979,0
+SLV.US,D,20220606,000000,20.61,20.64,20.32,20.37,18624307,0
+SLV.US,D,20220607,000000,20.27,20.57,20.23,20.52,17528873,0
+SLV.US,D,20220608,000000,20.36,20.5,20.28,20.35,15871279,0
+SLV.US,D,20220609,000000,20.28,20.3,19.88,19.97,22778282,0
+SLV.US,D,20220610,000000,19.79,20.3,19.6556,20.19,32953652,0
+SLV.US,D,20220613,000000,19.69,19.71,19.34,19.5,44676128,0
+SLV.US,D,20220614,000000,19.56,19.59,19.28,19.37,23906645,0
+SLV.US,D,20220615,000000,19.9,20.16,19.67,19.96,42638702,0
+SLV.US,D,20220616,000000,19.93,20.2699,19.815,20.24,27706404,0
+SLV.US,D,20220617,000000,20.1,20.14,19.9,19.98,20090007,0
+SLV.US,D,20220621,000000,20.09,20.245,19.96,19.98,19273850,0
+SLV.US,D,20220622,000000,19.82,19.925,19.695,19.76,21420717,0
+SLV.US,D,20220623,000000,19.74,19.84,19.2929,19.37,29995373,0
+SLV.US,D,20220624,000000,19.27,19.58,19.15,19.51,16678467,0
+SLV.US,D,20220627,000000,19.69,19.7,19.4746,19.49,15466970,0
+SLV.US,D,20220628,000000,19.53,19.53,19.184,19.19,18331250,0
+SLV.US,D,20220629,000000,19.26,19.29,19.03,19.14,15636337,0
+SLV.US,D,20220630,000000,18.99,19.08,18.64,18.64,33205734,0
+SLV.US,D,20220701,000000,18.1,18.3799,17.99,18.31,42504312,0
+SLV.US,D,20220705,000000,18.03,18.085,17.59,17.73,35121205,0
+SLV.US,D,20220706,000000,17.8,17.85,17.48,17.69,27849937,0
+SLV.US,D,20220707,000000,17.81,17.9799,17.695,17.75,17741800,0
+SLV.US,D,20220708,000000,17.8,17.94,17.63,17.79,14195759,0
+SLV.US,D,20220711,000000,17.71,17.83,17.58,17.58,20437899,0
+SLV.US,D,20220712,000000,17.5,17.65,17.41,17.44,17349349,0
+SLV.US,D,20220713,000000,17.5,17.9,17.4227,17.69,27336964,0
+SLV.US,D,20220714,000000,16.91,17.0589,16.73,17,33595951,0
+SLV.US,D,20220715,000000,17.15,17.255,16.9899,17.19,20381349,0
+SLV.US,D,20220718,000000,17.44,17.54,17.19,17.22,20458793,0
+SLV.US,D,20220719,000000,17.3,17.39,17.27,17.29,24751084,0
+SLV.US,D,20220720,000000,17.58,17.62,17.19,17.19,18738606,0
+SLV.US,D,20220721,000000,17.07,17.4,17.06,17.4,20773877,0
+SLV.US,D,20220722,000000,17.28,17.48,17.07,17.14,24517586,0
+SLV.US,D,20220725,000000,17.06,17.08,16.88,16.98,25644376,0
+SLV.US,D,20220726,000000,17.16,17.2603,17.115,17.16,28040106,0
+SLV.US,D,20220727,000000,17.17,17.65,17.01,17.6,37684644,0
+SLV.US,D,20220728,000000,18.16,18.44,18.06,18.43,31578219,0
+SLV.US,D,20220729,000000,18.43,18.73,18.34,18.7,17388896,0
+SLV.US,D,20220801,000000,18.72,18.845,18.65,18.79,25230059,0
+SLV.US,D,20220802,000000,18.73,18.8299,18.4,18.41,27922076,0
+SLV.US,D,20220803,000000,18.45,18.54,18.3,18.49,15163902,0
+SLV.US,D,20220804,000000,18.47,18.69,18.4003,18.64,14091132,0
+SLV.US,D,20220805,000000,18.16,18.44,18.11,18.33,15896216,0
+SLV.US,D,20220808,000000,18.77,19.115,18.7429,19.03,20744628,0
+SLV.US,D,20220809,000000,19.02,19.07,18.825,18.93,20591624,0
+SLV.US,D,20220810,000000,19,19.22,18.91,18.95,27189071,0
+SLV.US,D,20220811,000000,18.87,18.985,18.66,18.67,16253829,0
+SLV.US,D,20220812,000000,18.82,19.21,18.81,19.17,16767394,0
+SLV.US,D,20220815,000000,18.67,18.8,18.55,18.68,19897295,0
+SLV.US,D,20220816,000000,18.5,18.64,18.49,18.57,20876779,0
+SLV.US,D,20220817,000000,18.36,18.42,18.15,18.25,23675400,0
+SLV.US,D,20220818,000000,18.29,18.35,17.96,18.04,20007512,0
+SLV.US,D,20220819,000000,17.76,17.78,17.53,17.55,19196702,0
+SLV.US,D,20220822,000000,17.47,17.6,17.32,17.5,21747536,0
+SLV.US,D,20220823,000000,17.4,17.77,17.4,17.62,20127030,0
+SLV.US,D,20220824,000000,17.51,17.73,17.47,17.63,16954837,0
+SLV.US,D,20220825,000000,17.72,17.775,17.605,17.73,16618727,0
+SLV.US,D,20220826,000000,17.82,17.91,17.35,17.36,19412699,0
+SLV.US,D,20220829,000000,17.24,17.43,17.215,17.29,18893471,0
+SLV.US,D,20220830,000000,17.22,17.23,16.915,16.96,21271874,0
+SLV.US,D,20220831,000000,16.7,16.82,16.58,16.58,18799766,0
+SLV.US,D,20220901,000000,16.39,16.4751,16.19,16.38,18413769,0
+SLV.US,D,20220902,000000,16.63,16.8599,16.48,16.57,15875155,0
+SLV.US,D,20220906,000000,16.82,16.86,16.53,16.54,10812352,0
+SLV.US,D,20220907,000000,16.64,17.02,16.61,17,15468388,0
+SLV.US,D,20220908,000000,17.06,17.13,16.88,17.03,13095367,0
+SLV.US,D,20220909,000000,17.13,17.39,17.1138,17.32,9813460,0
+SLV.US,D,20220912,000000,18.17,18.435,17.985,18.17,30176833,0
+SLV.US,D,20220913,000000,18.04,18.2,17.82,17.83,20777180,0
+SLV.US,D,20220914,000000,18.06,18.15,17.92,18,16309272,0
+SLV.US,D,20220915,000000,17.86,18.05,17.61,17.63,17477281,0
+SLV.US,D,20220916,000000,17.57,18.08,17.45,17.99,21175777,0
+SLV.US,D,20220919,000000,17.72,18,17.705,17.99,16756471,0
+SLV.US,D,20220920,000000,17.66,17.78,17.56,17.73,10478768,0
+SLV.US,D,20220921,000000,18.02,18.36,17.82,18.06,36671629,0
+SLV.US,D,20220922,000000,18.13,18.185,17.9,18.09,12553435,0
+SLV.US,D,20220923,000000,17.64,17.65,17.3,17.36,23917089,0
+SLV.US,D,20220926,000000,17.37,17.54,16.8901,16.92,19179189,0
+SLV.US,D,20220927,000000,17.16,17.3,16.8739,16.9,18080154,0
+SLV.US,D,20220928,000000,16.99,17.49,16.985,17.45,22513401,0
+SLV.US,D,20220929,000000,17.28,17.38,17.03,17.37,16727332,0
+SLV.US,D,20220930,000000,17.41,17.775,17.4,17.5,14446116,0
+SLV.US,D,20221003,000000,18.47,19.1,18.4001,19.1,40558203,0
+SLV.US,D,20221004,000000,19.3,19.56,19.2099,19.36,22227782,0
+SLV.US,D,20221005,000000,18.69,19.11,18.3684,18.99,23878403,0
+SLV.US,D,20221006,000000,18.86,19.06,18.75,19.04,11261230,0
+SLV.US,D,20221007,000000,18.79,18.876,18.42,18.5,24621138,0
+SLV.US,D,20221010,000000,18.21,18.235,17.98,18.09,17979141,0
+SLV.US,D,20221011,000000,17.89,18.08,17.5606,17.68,23821924,0
+SLV.US,D,20221012,000000,17.53,17.68,17.37,17.59,21216870,0
+SLV.US,D,20221013,000000,17.14,17.5155,17.04,17.39,26705323,0
+SLV.US,D,20221014,000000,17.18,17.195,16.662,16.81,24636146,0
+SLV.US,D,20221017,000000,17.33,17.4499,17.11,17.12,17937392,0
+SLV.US,D,20221018,000000,17.36,17.4095,17.075,17.23,11236316,0
+SLV.US,D,20221019,000000,16.99,17.0755,16.91,17.01,9941278,0
+SLV.US,D,20221020,000000,17.06,17.5,17.03,17.17,17615560,0
+SLV.US,D,20221021,000000,17.21,17.78,17.13,17.76,28680281,0
+SLV.US,D,20221024,000000,17.66,17.7699,17.51,17.68,12953843,0
+SLV.US,D,20221025,000000,17.71,17.9,17.7,17.86,13857096,0
+SLV.US,D,20221026,000000,17.9,18.1199,17.9,17.98,17092677,0
+SLV.US,D,20221027,000000,18.02,18.1,17.89,17.98,14108112,0
+SLV.US,D,20221028,000000,17.7,17.85,17.49,17.74,10708889,0
+SLV.US,D,20221031,000000,17.46,17.72,17.4095,17.62,10005033,0
+SLV.US,D,20221101,000000,18.321,18.37,17.94,18.05,20107589,0
+SLV.US,D,20221102,000000,18.24,18.49,17.73,17.73,24802266,0
+SLV.US,D,20221103,000000,17.46,18,17.44,17.94,19125333,0
+SLV.US,D,20221104,000000,18.741,19.26,18.665,19.26,34818863,0
+SLV.US,D,20221107,000000,19.22,19.34,19.13,19.15,12869734,0
+SLV.US,D,20221108,000000,19.26,19.91,19.21,19.7,31329627,0
+SLV.US,D,20221109,000000,19.66,19.895,19.33,19.36,17422803,0
+SLV.US,D,20221110,000000,19.975,20.07,19.76,19.97,21968313,0
+SLV.US,D,20221111,000000,19.76,19.95,19.66,19.95,12472167,0
+SLV.US,D,20221114,000000,19.95,20.33,19.93,20.24,14503024,0
+SLV.US,D,20221115,000000,20.08,20.115,19.695,19.88,23955428,0
+SLV.US,D,20221116,000000,19.95,20,19.7,19.74,10180612,0
+SLV.US,D,20221117,000000,19.25,19.3299,19.125,19.29,12895415,0
+SLV.US,D,20221118,000000,19.31,19.46,19.1811,19.25,15315791,0
+SLV.US,D,20221121,000000,19.211,19.245,19.02,19.2,10468112,0
+SLV.US,D,20221122,000000,19.425,19.52,19.2501,19.43,10140068,0
+SLV.US,D,20221123,000000,19.53,19.88,19.5,19.81,12773554,0
+SLV.US,D,20221125,000000,19.59,19.755,19.5617,19.72,7784754,0
+SLV.US,D,20221128,000000,19.66,19.69,19.2,19.26,20288015,0
+SLV.US,D,20221129,000000,19.5,19.75,19.5,19.56,11253026,0
+SLV.US,D,20221130,000000,20.121,20.43,19.805,20.43,26502128,0
+SLV.US,D,20221201,000000,20.63,20.98,20.59,20.98,24949608,0
+SLV.US,D,20221202,000000,20.73,21.39,20.67,21.29,23150113,0
+SLV.US,D,20221205,000000,20.91,20.95,20.4,20.44,24402747,0
+SLV.US,D,20221206,000000,20.62,20.75,20.27,20.44,16489572,0
+SLV.US,D,20221207,000000,20.67,21.01,20.655,20.92,22573402,0
+SLV.US,D,20221208,000000,21.32,21.37,21.14,21.21,17948269,0
+SLV.US,D,20221209,000000,21.451,21.8,21.2635,21.56,18975701,0
+SLV.US,D,20221212,000000,21.58,21.62,21.26,21.46,20222250,0
+SLV.US,D,20221213,000000,22.09,22.2,21.685,21.83,24657059,0
+SLV.US,D,20221214,000000,21.93,22.135,21.52,21.99,24341146,0
+SLV.US,D,20221215,000000,21.45,21.57,21.15,21.24,19921896,0
+SLV.US,D,20221216,000000,21.16,21.4,21.13,21.37,15975989,0
+SLV.US,D,20221219,000000,21.35,21.38,21.01,21.12,12704576,0
+SLV.US,D,20221220,000000,21.95,22.32,21.86,22.23,28496732,0
+SLV.US,D,20221221,000000,22.09,22.2699,22.01,22.07,11636955,0
+SLV.US,D,20221222,000000,21.65,21.79,21.52,21.69,15133479,0
+SLV.US,D,20221223,000000,21.78,21.945,21.685,21.85,10922259,0
+SLV.US,D,20221227,000000,21.96,22.35,21.92,22.11,12346856,0
+SLV.US,D,20221228,000000,21.931,21.97,21.595,21.6,10915055,0
+SLV.US,D,20221229,000000,22.06,22.14,21.95,21.97,11896354,0
+SLV.US,D,20221230,000000,21.92,22.03,21.64,22.02,14250956,0
+SLV.US,D,20230103,000000,22.45,22.54,22.03,22.05,18122090,0
+SLV.US,D,20230104,000000,22.28,22.36,21.7003,21.89,17246411,0
+SLV.US,D,20230105,000000,21.499,21.53,21.27,21.39,16539890,0
+SLV.US,D,20230106,000000,21.71,22,21.605,21.92,17021392,0
+SLV.US,D,20230109,000000,22.001,22.14,21.69,21.74,15588178,0
+SLV.US,D,20230110,000000,21.74,21.87,21.6401,21.73,10051193,0
+SLV.US,D,20230111,000000,21.855,21.88,21.3607,21.55,13848048,0
+SLV.US,D,20230112,000000,22,22.0666,21.69,21.88,18514109,0
+SLV.US,D,20230113,000000,21.88,22.35,21.86,22.33,18425397,0
+SLV.US,D,20230117,000000,22.2,22.2082,21.92,22.01,23059394,0
+SLV.US,D,20230118,000000,22.3,22.4,21.55,21.57,24553469,0
+SLV.US,D,20230119,000000,21.65,22.03,21.571,21.96,15361241,0
+SLV.US,D,20230120,000000,22.01,22.07,21.8116,22.02,14299661,0
+SLV.US,D,20230123,000000,21.18,21.62,20.93,21.58,30123252,0
+SLV.US,D,20230124,000000,21.5,21.83,21.35,21.76,15461639,0
+SLV.US,D,20230125,000000,21.63,22.02,21.58,21.97,12824938,0
+SLV.US,D,20230126,000000,22.19,22.22,21.81,21.99,18177799,0
+SLV.US,D,20230127,000000,21.71,21.7899,21.434,21.68,15244128,0
+SLV.US,D,20230130,000000,21.799,21.8199,21.645,21.66,8337122,0
+SLV.US,D,20230131,000000,21.58,21.86,21.54,21.83,10471370,0
+SLV.US,D,20230201,000000,21.8,22.11,21.49,22.08,23818159,0
+SLV.US,D,20230202,000000,22.5,22.52,21.54,21.57,22808390,0
+SLV.US,D,20230203,000000,20.861,21.055,20.5,20.57,36695749,0
+SLV.US,D,20230206,000000,20.55,20.65,20.37,20.48,15824842,0
+SLV.US,D,20230207,000000,20.41,20.636,20.275,20.38,16209477,0
+SLV.US,D,20230208,000000,20.59,20.6413,20.42,20.48,10688526,0
+SLV.US,D,20230209,000000,20.661,20.68,20.15,20.18,19233501,0
+SLV.US,D,20230210,000000,20.41,20.45,20.1524,20.24,11028749,0
+SLV.US,D,20230213,000000,20.15,20.25,20.04,20.2,12376276,0
+SLV.US,D,20230214,000000,19.95,20.22,19.87,20.12,14586467,0
+SLV.US,D,20230215,000000,19.78,19.95,19.77,19.89,13301900,0
+SLV.US,D,20230216,000000,19.74,20.02,19.7144,19.84,16692904,0
+SLV.US,D,20230217,000000,19.589,20.06,19.55,20.01,15129057,0
+SLV.US,D,20230221,000000,20.13,20.2099,20,20.07,11158669,0
+SLV.US,D,20230222,000000,20.03,20.0501,19.71,19.75,15142703,0
+SLV.US,D,20230223,000000,19.84,19.8903,19.55,19.63,13610706,0
+SLV.US,D,20230224,000000,19.275,19.36,19.06,19.09,24859805,0
+SLV.US,D,20230227,000000,19.09,19.14,18.89,18.93,26063831,0
+SLV.US,D,20230228,000000,18.98,19.31,18.9,19.22,14396068,0
+SLV.US,D,20230301,000000,19.28,19.47,19.22,19.29,14873121,0
+SLV.US,D,20230302,000000,19.05,19.2499,19.02,19.24,8938569,0
+SLV.US,D,20230303,000000,19.3,19.56,19.15,19.55,12419173,0
+SLV.US,D,20230306,000000,19.46,19.485,19.28,19.32,7902884,0
+SLV.US,D,20230307,000000,18.98,18.99,18.41,18.45,26097528,0
+SLV.US,D,20230308,000000,18.43,18.595,18.39,18.4,13896590,0
+SLV.US,D,20230309,000000,18.49,18.66,18.38,18.44,11895499,0
+SLV.US,D,20230310,000000,18.89,19.11,18.75,18.86,21470122,0
+SLV.US,D,20230313,000000,19.71,20.16,19.675,20,37152342,0
+SLV.US,D,20230314,000000,20.05,20.21,19.87,19.89,29462941,0
+SLV.US,D,20230315,000000,20.39,20.4353,19.87,20,50880528,0
+SLV.US,D,20230316,000000,20.15,20.18,19.72,19.92,27767622,0
+SLV.US,D,20230317,000000,20.18,20.775,20.15,20.63,29318252,0
+SLV.US,D,20230320,000000,20.58,20.75,20.45,20.69,14306285,0
+SLV.US,D,20230321,000000,20.69,20.695,20.365,20.54,15197974,0
+SLV.US,D,20230322,000000,20.52,21.21,20.505,21.1,25323499,0
+SLV.US,D,20230323,000000,21.11,21.35,21.02,21.28,19286828,0
+SLV.US,D,20230324,000000,21.52,21.5793,21.2049,21.22,15759618,0
+SLV.US,D,20230327,000000,21.08,21.235,21,21.22,11703644,0
+SLV.US,D,20230328,000000,21.14,21.4899,21.1212,21.43,11221265,0
+SLV.US,D,20230329,000000,21.32,21.53,21.3,21.44,11804316,0
+SLV.US,D,20230330,000000,21.68,21.96,21.56,21.94,14724448,0
+SLV.US,D,20230331,000000,22.03,22.2,21.99,22.12,18212357,0
+SLV.US,D,20230403,000000,21.96,22.2399,21.9249,22.06,18134853,0
+SLV.US,D,20230404,000000,22.13,23,22.095,22.97,35724667,0
+SLV.US,D,20230405,000000,22.82,22.98,22.64,22.94,20676792,0
+SLV.US,D,20230406,000000,22.79,22.975,22.58,22.89,13297370,0
+SLV.US,D,20230410,000000,22.82,22.89,22.72,22.88,12751576,0
+SLV.US,D,20230411,000000,22.9,23.1,22.85,23.04,14526526,0
+SLV.US,D,20230412,000000,23.37,23.47,23.05,23.43,21592383,0
+SLV.US,D,20230413,000000,23.69,23.86,23.56,23.74,30298748,0
+SLV.US,D,20230414,000000,23.84,23.89,23.1,23.31,34948622,0
+SLV.US,D,20230417,000000,23.29,23.33,22.79,23.02,24471569,0
+SLV.US,D,20230418,000000,22.93,23.27,22.9,23.15,14353774,0
+SLV.US,D,20230419,000000,23.08,23.32,23.06,23.23,18571328,0
+SLV.US,D,20230420,000000,23.23,23.42,23.05,23.17,15332341,0
+SLV.US,D,20230421,000000,23.18,23.32,22.88,22.98,17623894,0
+SLV.US,D,20230424,000000,22.93,23.18,22.84,23.08,13576616,0
+SLV.US,D,20230425,000000,22.93,23.03,22.63,22.99,22711407,0
+SLV.US,D,20230426,000000,23.12,23.12,22.71,22.83,20916813,0
+SLV.US,D,20230427,000000,22.59,22.93,22.515,22.89,16054222,0
+SLV.US,D,20230428,000000,22.88,23.03,22.745,23,14213297,0
+SLV.US,D,20230501,000000,23.691,23.71,22.86,22.89,30354753,0
+SLV.US,D,20230502,000000,22.67,23.41,22.64,23.35,27235289,0
+SLV.US,D,20230503,000000,23.29,23.5289,23.16,23.43,20545290,0
+SLV.US,D,20230504,000000,23.42,23.94,23.42,23.94,31012646,0
+SLV.US,D,20230505,000000,23.38,23.59,23.12,23.57,26200183,0
+SLV.US,D,20230508,000000,23.5,23.5962,23.43,23.49,11445888,0
+SLV.US,D,20230509,000000,23.4,23.5825,23.37,23.48,11470316,0
+SLV.US,D,20230510,000000,23.6,23.6552,23.165,23.31,18265581,0
+SLV.US,D,20230511,000000,22.629,22.72,22.17,22.2,29635334,0
+SLV.US,D,20230512,000000,22.06,22.19,21.91,22.02,18629946,0
+SLV.US,D,20230515,000000,22.14,22.24,22.02,22.1,11308558,0
+SLV.US,D,20230516,000000,22,22.11,21.7,21.81,17274118,0
+SLV.US,D,20230517,000000,21.92,21.92,21.615,21.82,14587555,0
+SLV.US,D,20230518,000000,21.61,21.63,21.42,21.56,17283538,0
+SLV.US,D,20230519,000000,21.7,22.0589,21.58,21.86,20547924,0
+SLV.US,D,20230522,000000,21.86,21.945,21.67,21.67,12665502,0
+SLV.US,D,20230523,000000,21.56,21.71,21.47,21.51,15236304,0
+SLV.US,D,20230524,000000,21.41,21.4399,21.14,21.16,19508543,0
+SLV.US,D,20230525,000000,21.18,21.19,20.84,20.86,14846603,0
+SLV.US,D,20230526,000000,21.26,21.43,21.135,21.38,13685072,0
+SLV.US,D,20230530,000000,21.2506,21.3694,21.125,21.3,9121112,0
+SLV.US,D,20230531,000000,21.4,21.685,21.19,21.61,18058468,0
+SLV.US,D,20230601,000000,21.59,21.97,21.58,21.95,17940635,0
+SLV.US,D,20230602,000000,21.97,22,21.65,21.69,13006971,0
+SLV.US,D,20230605,000000,21.52,21.75,21.46,21.64,9562068,0
+SLV.US,D,20230606,000000,21.63,21.705,21.43,21.65,9406931,0
+SLV.US,D,20230607,000000,21.7,22.09,21.5,21.51,16744536,0
+SLV.US,D,20230608,000000,22.01,22.36,22.01,22.3,20402793,0
+SLV.US,D,20230609,000000,22.26,22.516,22.21,22.27,10976127,0
+SLV.US,D,20230612,000000,22.06,22.12,21.92,22.08,12288407,0
+SLV.US,D,20230613,000000,22.11,22.21,21.66,21.74,14921898,0
+SLV.US,D,20230614,000000,21.96,22.11,21.8901,21.97,11298604,0
+SLV.US,D,20230615,000000,21.67,21.945,21.665,21.94,11361033,0
+SLV.US,D,20230616,000000,22.08,22.22,21.92,22.18,10974119,0
+SLV.US,D,20230620,000000,21.4101,21.445,21.165,21.26,24042197,0
+SLV.US,D,20230621,000000,20.95,20.9709,20.65,20.84,19677999,0
+SLV.US,D,20230622,000000,20.63,20.71,20.46,20.53,17066522,0
+SLV.US,D,20230623,000000,20.65,20.83,20.46,20.58,13003764,0
+SLV.US,D,20230626,000000,20.85,21,20.735,20.9,12880100,0
+SLV.US,D,20230627,000000,21.17,21.2,20.885,20.98,14341689,0
+SLV.US,D,20230628,000000,20.86,20.99,20.71,20.84,8188353,0
+SLV.US,D,20230629,000000,20.56,20.82,20.45,20.72,13780879,0
+SLV.US,D,20230630,000000,20.65,20.9699,20.57,20.89,10504635,0
+SLV.US,D,20230703,000000,21.05,21.18,21,21.01,9134951,0
+SLV.US,D,20230705,000000,21.32,21.35,21.1,21.21,13306200,0
+SLV.US,D,20230706,000000,21.02,21.03,20.6714,20.83,12544356,0
+SLV.US,D,20230707,000000,20.92,21.24,20.92,21.18,10657886,0
+SLV.US,D,20230710,000000,21.05,21.25,21.05,21.24,8670769,0
+SLV.US,D,20230711,000000,21.25,21.3,21.1248,21.2,6771672,0
+SLV.US,D,20230712,000000,21.91,22.16,21.8801,22.15,24114723,0
+SLV.US,D,20230713,000000,22.49,22.78,22.4146,22.78,22406742,0
+SLV.US,D,20230714,000000,22.79,22.96,22.71,22.86,16802407,0
+SLV.US,D,20230717,000000,22.69,22.82,22.57,22.79,9101942,0
+SLV.US,D,20230718,000000,22.81,23.1,22.73,22.99,14769806,0
+SLV.US,D,20230719,000000,23,23.155,22.92,23.1,12889285,0
+SLV.US,D,20230720,000000,23.1,23.1299,22.67,22.68,16215147,0
+SLV.US,D,20230721,000000,22.68,22.7109,22.56,22.57,11278976,0
+SLV.US,D,20230724,000000,22.4,22.46,22.2648,22.33,15105389,0
+SLV.US,D,20230725,000000,22.57,22.69,22.46,22.62,10753401,0
+SLV.US,D,20230726,000000,22.58,22.9699,22.5,22.91,24549841,0
+SLV.US,D,20230727,000000,22.5,22.52,22.06,22.11,27325215,0
+SLV.US,D,20230728,000000,22.26,22.39,22.19,22.32,10629058,0
+SLV.US,D,20230731,000000,22.48,22.79,22.48,22.69,14038869,0
+SLV.US,D,20230801,000000,22.31,22.44,22.135,22.29,11600184,0
+SLV.US,D,20230802,000000,22.19,22.22,21.695,21.75,16400826,0
+SLV.US,D,20230803,000000,21.65,21.75,21.5847,21.63,16334791,0
+SLV.US,D,20230804,000000,21.68,21.83,21.59,21.66,12397423,0
+SLV.US,D,20230807,000000,21.59,21.6,21.16,21.21,11803123,0
+SLV.US,D,20230808,000000,20.87,20.99,20.7999,20.9,16557897,0
+SLV.US,D,20230809,000000,20.85,21,20.75,20.8,11966191,0
+SLV.US,D,20230810,000000,20.88,21.1,20.77,20.83,13574860,0
+SLV.US,D,20230811,000000,20.82,20.96,20.7601,20.8,8428788,0
+SLV.US,D,20230814,000000,20.7,20.805,20.52,20.72,10036241,0
+SLV.US,D,20230815,000000,20.63,20.83,20.52,20.67,11894809,0
+SLV.US,D,20230816,000000,20.74,20.84,20.55,20.56,13151834,0
+SLV.US,D,20230817,000000,21.06,21.08,20.71,20.8,16299583,0
+SLV.US,D,20230818,000000,20.84,20.935,20.78,20.87,10430280,0
+SLV.US,D,20230821,000000,21.31,21.38,21.01,21.36,12346301,0
+SLV.US,D,20230822,000000,21.37,21.49,21.28,21.46,12970744,0
+SLV.US,D,20230823,000000,22.05,22.3375,22.03,22.29,25176870,0
+SLV.US,D,20230824,000000,22.2,22.31,22.055,22.11,13804071,0
+SLV.US,D,20230825,000000,22.11,22.355,21.93,22.22,22742139,0
+SLV.US,D,20230828,000000,22.08,22.335,22.04,22.22,7536640,0
+SLV.US,D,20230829,000000,22.24,22.74,22.1934,22.71,19726872,0
+SLV.US,D,20230830,000000,22.85,22.94,22.55,22.57,13091162,0
+SLV.US,D,20230831,000000,22.53,22.62,22.3448,22.39,10536608,0
+SLV.US,D,20230901,000000,22.61,22.7009,22.15,22.17,12818469,0
+SLV.US,D,20230905,000000,21.82,21.8899,21.56,21.59,15054099,0
+SLV.US,D,20230906,000000,21.16,21.4101,21.1,21.24,14534141,0
+SLV.US,D,20230907,000000,21.08,21.17,21.01,21.05,10926885,0
+SLV.US,D,20230908,000000,21.06,21.2399,20.9603,21.01,11665951,0
+SLV.US,D,20230911,000000,21.24,21.2699,21.04,21.16,8858929,0
+SLV.US,D,20230912,000000,21,21.22,20.97,21.13,8738452,0
+SLV.US,D,20230913,000000,21.01,21.11,20.91,20.93,11886059,0
+SLV.US,D,20230914,000000,20.6,20.86,20.45,20.73,26204949,0
+SLV.US,D,20230915,000000,21.19,21.35,21.1,21.11,22811317,0
+SLV.US,D,20230918,000000,21.22,21.32,21.05,21.3,11481340,0
+SLV.US,D,20230919,000000,21.37,21.4,21.1701,21.27,10111168,0
+SLV.US,D,20230920,000000,21.32,21.63,21.3003,21.34,17354044,0
+SLV.US,D,20230921,000000,21.04,21.52,21,21.44,12395273,0
+SLV.US,D,20230922,000000,21.65,21.75,21.56,21.58,11352615,0
+SLV.US,D,20230925,000000,21.48,21.5593,21.125,21.2,14549077,0
+SLV.US,D,20230926,000000,21,21.16,20.94,20.96,18268192,0
+SLV.US,D,20230927,000000,20.71,20.8,20.54,20.7,15636838,0
+SLV.US,D,20230928,000000,20.64,20.84,20.5301,20.74,14007736,0
+SLV.US,D,20230929,000000,21.39,21.4299,20.275,20.34,36658571,0
+SLV.US,D,20231002,000000,19.69,19.74,19.4,19.42,41002748,0
+SLV.US,D,20231003,000000,19.26,19.62,19.21,19.44,32235846,0
+SLV.US,D,20231004,000000,19.41,19.42,18.97,19.31,25140974,0
+SLV.US,D,20231005,000000,19.32,19.4,18.98,19.25,16430492,0
+SLV.US,D,20231006,000000,19.66,19.8198,19.26,19.73,28298501,0
+SLV.US,D,20231009,000000,19.84,20.08,19.8,20.06,13077405,0
+SLV.US,D,20231010,000000,19.97,20.0799,19.88,19.98,12114975,0
+SLV.US,D,20231011,000000,20.19,20.27,20.07,20.18,20080534,0
+SLV.US,D,20231012,000000,20.24,20.32,19.935,19.96,16915486,0
+SLV.US,D,20231013,000000,20.49,20.91,20.47,20.78,28959583,0
+SLV.US,D,20231016,000000,20.72,20.83,20.66,20.68,11982496,0
+SLV.US,D,20231017,000000,20.79,21.085,20.725,20.92,16481960,0
+SLV.US,D,20231018,000000,21.21,21.33,20.78,20.95,20065650,0
+SLV.US,D,20231019,000000,20.94,21.1567,20.745,21.11,20356655,0
+SLV.US,D,20231020,000000,21.16,21.72,21.16,21.4,35245739,0
+SLV.US,D,20231023,000000,21.2,21.2671,21,21.05,14074094,0
+SLV.US,D,20231024,000000,20.92,21.09,20.86,21.02,11491706,0
+SLV.US,D,20231025,000000,20.91,21.08,20.665,20.94,17639764,0
+SLV.US,D,20231026,000000,20.91,20.97,20.565,20.85,14326610,0
+SLV.US,D,20231027,000000,20.92,21.185,20.76,21.18,18629987,0
+SLV.US,D,20231030,000000,21.59,21.61,21.23,21.34,15304599,0
+SLV.US,D,20231031,000000,21.14,21.36,20.835,20.98,17624921,0
+SLV.US,D,20231101,000000,20.82,21.09,20.66,20.97,25224384,0
+SLV.US,D,20231102,000000,21.07,21.0971,20.7663,20.87,12232463,0
+SLV.US,D,20231103,000000,21.03,21.35,20.99,21.22,21259916,0
+SLV.US,D,20231106,000000,21.22,21.23,21.07,21.08,10278185,0
+SLV.US,D,20231107,000000,20.73,20.76,20.5748,20.73,16082208,0
+SLV.US,D,20231108,000000,20.81,20.935,20.615,20.65,14361175,0
+SLV.US,D,20231109,000000,20.75,21.07,20.65,20.69,18731987,0
+SLV.US,D,20231110,000000,20.55,20.6,20.34,20.34,14059609,0
+SLV.US,D,20231113,000000,20.18,20.49,20.1,20.43,11091089,0
+SLV.US,D,20231114,000000,20.92,21.24,20.8732,21.17,21723861,0
+SLV.US,D,20231115,000000,21.36,21.52,21.24,21.45,18585615,0
+SLV.US,D,20231116,000000,21.88,22.06,21.73,21.76,20259162,0
+SLV.US,D,20231117,000000,21.79,21.855,21.6796,21.75,12296966,0
+SLV.US,D,20231120,000000,21.42,21.605,21.3837,21.48,9696838,0
+SLV.US,D,20231121,000000,21.88,22,21.735,21.77,15212958,0
+SLV.US,D,20231122,000000,21.7,21.815,21.57,21.67,11151876,0
+SLV.US,D,20231124,000000,22.02,22.29,22,22.27,10803300,0
+SLV.US,D,20231127,000000,22.67,22.705,22.5,22.56,19785608,0
+SLV.US,D,20231128,000000,22.68,22.92,22.5909,22.92,17064430,0
+SLV.US,D,20231129,000000,22.96,23.13,22.82,22.88,16675165,0
+SLV.US,D,20231130,000000,22.97,23.145,22.85,23.13,14364257,0
+SLV.US,D,20231201,000000,23.09,23.3712,23.05,23.33,22107812,0
+SLV.US,D,20231204,000000,22.75,22.92,22.3601,22.46,30668293,0
+SLV.US,D,20231205,000000,22.281,22.375,21.95,22.12,27205056,0
+SLV.US,D,20231206,000000,22.17,22.2,21.869,21.93,13374501,0
+SLV.US,D,20231207,000000,21.89,21.91,21.6,21.79,16758464,0
+SLV.US,D,20231208,000000,21.35,21.56,21.015,21.1,28746451,0
+SLV.US,D,20231211,000000,20.965,21,20.81,20.91,22883655,0
+SLV.US,D,20231212,000000,20.965,20.975,20.78,20.84,12118699,0
+SLV.US,D,20231213,000000,20.75,21.78,20.6123,21.77,35068023,0
+SLV.US,D,20231214,000000,21.99,22.18,21.99,22.15,21384058,0
+SLV.US,D,20231215,000000,21.98,22.025,21.75,21.83,13077984,0
+SLV.US,D,20231218,000000,21.88,21.88,21.66,21.8,12927446,0
+SLV.US,D,20231219,000000,21.91,22.13,21.89,22.03,12752745,0
+SLV.US,D,20231220,000000,22.26,22.31,22.04,22.04,12523604,0
+SLV.US,D,20231221,000000,22.28,22.42,22.195,22.31,17063588,0
+SLV.US,D,20231222,000000,22.41,22.5252,22.05,22.12,17235831,0
+SLV.US,D,20231226,000000,22.21,22.22,22.04,22.2,11861737,0
+SLV.US,D,20231227,000000,22.1,22.395,22.09,22.23,13898442,0
+SLV.US,D,20231228,000000,22.17,22.25,21.96,21.99,11257823,0
+SLV.US,D,20231229,000000,21.62,21.95,21.56,21.78,13161231,0
+SLV.US,D,20240102,000000,21.89,21.99,21.64,21.65,13277809,0
+SLV.US,D,20240103,000000,21.08,21.22,20.91,21.06,26373830,0
+SLV.US,D,20240104,000000,20.92,21.1,20.77,21.08,11971961,0
+SLV.US,D,20240105,000000,21.15,21.53,21.0344,21.21,21401777,0
+SLV.US,D,20240108,000000,21.07,21.245,21,21.13,9527905,0
+SLV.US,D,20240109,000000,21.22,21.25,20.96,21,10772341,0
+SLV.US,D,20240110,000000,20.93,21.0175,20.85,20.94,12093724,0
+SLV.US,D,20240111,000000,20.97,21.0722,20.57,20.82,21816130,0
+SLV.US,D,20240112,000000,21.39,21.54,21.11,21.19,18914513,0
+SLV.US,D,20240116,000000,21.14,21.1698,20.92,20.96,16953012,0
+SLV.US,D,20240117,000000,20.779,20.7954,20.61,20.65,18249133,0
+SLV.US,D,20240118,000000,20.56,20.84,20.535,20.81,10585882,0
+SLV.US,D,20240119,000000,20.77,20.77,20.56,20.67,12574469,0
+SLV.US,D,20240122,000000,20.12,20.41,20.07,20.22,18292228,0
+SLV.US,D,20240123,000000,20.44,20.56,20.4,20.53,13096660,0
+SLV.US,D,20240124,000000,20.98,21,20.7,20.71,24238798,0
+SLV.US,D,20240125,000000,20.95,21.07,20.79,20.94,15755435,0
+SLV.US,D,20240126,000000,20.81,20.9212,20.7701,20.86,7980560,0
+SLV.US,D,20240129,000000,21.03,21.25,20.835,21.21,14309384,0
+SLV.US,D,20240130,000000,21.29,21.33,20.9901,21.19,10734398,0
+SLV.US,D,20240131,000000,21.2,21.35,20.84,20.91,19870401,0
+SLV.US,D,20240201,000000,20.94,21.28,20.88,21.21,28714417,0
+SLV.US,D,20240202,000000,20.61,20.79,20.5,20.75,24324384,0
+SLV.US,D,20240205,000000,20.44,20.55,20.38,20.47,16531733,0
+SLV.US,D,20240206,000000,20.43,20.58,20.3926,20.51,9007543,0
+SLV.US,D,20240207,000000,20.43,20.54,20.32,20.33,12084059,0
+SLV.US,D,20240208,000000,20.44,20.71,20.3801,20.65,16547610,0
+SLV.US,D,20240209,000000,20.56,20.72,20.46,20.68,10620945,0
+SLV.US,D,20240212,000000,20.63,20.84,20.6,20.76,11006451,0
+SLV.US,D,20240213,000000,20.43,20.44,20.11,20.2,22824200,0
+SLV.US,D,20240214,000000,20.23,20.55,20.21,20.44,13085086,0
+SLV.US,D,20240215,000000,20.84,21.0799,20.83,20.94,26720400,0
+SLV.US,D,20240216,000000,21.07,21.5,20.91,21.39,20251776,0
+SLV.US,D,20240220,000000,21.17,21.19,21.03,21.07,9047232,0
+SLV.US,D,20240221,000000,21.09,21.095,20.815,20.96,9415462,0
+SLV.US,D,20240222,000000,20.92,20.97,20.8,20.82,16728579,0
+SLV.US,D,20240223,000000,20.8,21.04,20.69,20.99,15186492,0
+SLV.US,D,20240226,000000,20.61,20.6899,20.54,20.62,14409313,0
+SLV.US,D,20240227,000000,20.72,20.74,20.51,20.57,10175095,0
+SLV.US,D,20240228,000000,20.51,20.555,20.45,20.55,8303843,0
+SLV.US,D,20240229,000000,20.75,20.79,20.615,20.73,10459566,0
+SLV.US,D,20240301,000000,20.8,21.28,20.64,21.17,23570225,0
+SLV.US,D,20240304,000000,21.43,21.9,21.39,21.86,26016589,0
+SLV.US,D,20240305,000000,21.96,22.06,21.64,21.67,22277042,0
+SLV.US,D,20240306,000000,21.86,22.2299,21.86,22.1,31037661,0
+SLV.US,D,20240307,000000,22.14,22.41,22.12,22.24,18890510,0
+SLV.US,D,20240308,000000,22.23,22.45,22.12,22.23,27245877,0
+SLV.US,D,20240311,000000,22.33,22.435,22.235,22.35,15364530,0
+SLV.US,D,20240312,000000,22.21,22.22,21.9651,22.09,16339626,0
+SLV.US,D,20240313,000000,22.31,22.8775,22.26,22.79,27121541,0
+SLV.US,D,20240314,000000,22.91,22.94,22.62,22.73,14705285,0
+SLV.US,D,20240315,000000,23.05,23.275,22.9701,23.03,28077931,0
+SLV.US,D,20240318,000000,23.13,23.13,22.85,22.91,11920429,0
+SLV.US,D,20240319,000000,22.79,22.84,22.615,22.79,13406933,0
+SLV.US,D,20240320,000000,22.71,23.45,22.7,23.29,31945051,0
+SLV.US,D,20240321,000000,23.14,23.16,22.53,22.65,31163646,0
+SLV.US,D,20240322,000000,22.65,22.82,22.52,22.56,17183595,0
+SLV.US,D,20240325,000000,22.6,22.73,22.55,22.58,10066735,0
+SLV.US,D,20240326,000000,22.61,22.615,22.29,22.34,18183618,0
+SLV.US,D,20240327,000000,22.34,22.555,22.34,22.51,12551830,0
+SLV.US,D,20240328,000000,22.48,22.8,22.415,22.75,29105430,0
+SLV.US,D,20240401,000000,23.187,23.2,22.63,22.86,22490725,0
+SLV.US,D,20240402,000000,23.33,23.8951,23.24,23.84,58416685,0
+SLV.US,D,20240403,000000,24.27,24.76,24.17,24.73,61360131,0
+SLV.US,D,20240404,000000,24.571,24.95,24.385,24.49,54231424,0
+SLV.US,D,20240405,000000,24.49,25.14,24.392,25.03,43238224,0
+SLV.US,D,20240408,000000,25.36,25.4899,24.9,25.4,40708910,0
+SLV.US,D,20240409,000000,25.75,25.9,25.255,25.72,41006134,0
+SLV.US,D,20240410,000000,25.33,26.08,25.17,25.45,50614096,0
+SLV.US,D,20240411,000000,25.69,26.04,25.38,26.01,28595209,0
+SLV.US,D,20240412,000000,26.8,27.24,25.52,25.63,117678285,0
+SLV.US,D,20240415,000000,26.21,26.42,25.69,26.41,51965111,0
+SLV.US,D,20240416,000000,26.07,26.07,25.55,25.8,56256224,0
+SLV.US,D,20240417,000000,26.13,26.3376,25.71,25.85,46667338,0
+SLV.US,D,20240418,000000,26.11,26.16,25.74,25.86,26818157,0
+SLV.US,D,20240419,000000,25.93,26.3203,25.9044,26.21,29288796,0
+SLV.US,D,20240422,000000,24.95,25.19,24.79,24.93,37156877,0
+SLV.US,D,20240423,000000,24.66,25.04,24.63,24.99,37046803,0
+SLV.US,D,20240424,000000,24.88,25.05,24.78,24.9,19783642,0
+SLV.US,D,20240425,000000,24.86,25.22,24.81,25.06,32678392,0
+SLV.US,D,20240426,000000,25.19,25.22,24.75,24.89,26821268,0
+SLV.US,D,20240429,000000,24.87,25.0775,24.68,24.83,23922201,0
+SLV.US,D,20240430,000000,24.24,24.37,24.02,24.05,32400081,0
+SLV.US,D,20240501,000000,24.18,24.65,24.09,24.27,42815391,0
+SLV.US,D,20240502,000000,23.95,24.47,23.9201,24.36,24968826,0
+SLV.US,D,20240503,000000,24.21,24.3,23.87,24.22,26859138,0
+SLV.US,D,20240506,000000,24.99,25.13,24.83,25.07,27627359,0
+SLV.US,D,20240507,000000,25.03,25.1,24.875,24.92,14811473,0
+SLV.US,D,20240508,000000,24.89,25.12,24.8218,24.95,16967362,0
+SLV.US,D,20240509,000000,25.32,25.88,25.3,25.86,32734879,0
+SLV.US,D,20240510,000000,25.98,26.05,25.6203,25.77,24489749,0
+SLV.US,D,20240513,000000,25.83,25.9262,25.65,25.8,15222898,0
+SLV.US,D,20240514,000000,26,26.27,25.855,26.13,20065027,0
+SLV.US,D,20240515,000000,26.58,27.18,26.0685,27.12,39872396,0
+SLV.US,D,20240516,000000,26.98,27.17,26.79,27.06,19821317,0
+SLV.US,D,20240517,000000,27.86,28.84,27.55,28.79,52708096,0
+SLV.US,D,20240520,000000,28.93,29.56,28.41,28.98,58184710,0
+SLV.US,D,20240521,000000,29.1,29.51,28.82,29.27,30700263,0
+SLV.US,D,20240522,000000,29.06,29.06,28.105,28.22,48609703,0
+SLV.US,D,20240523,000000,28.11,28.28,27.47,27.55,39911249,0
+SLV.US,D,20240524,000000,27.93,27.99,27.61,27.74,14534572,0
+SLV.US,D,20240528,000000,29.3,29.34,28.69,29.24,31041747,0
+SLV.US,D,20240529,000000,29.07,29.47,28.98,29.17,20708374,0
+SLV.US,D,20240530,000000,28.83,29.05,28.315,28.42,22268883,0
+SLV.US,D,20240531,000000,28.77,28.855,27.58,27.76,31957555,0
+SLV.US,D,20240603,000000,27.82,28.145,27.56,27.89,18155950,0
+SLV.US,D,20240604,000000,27.31,27.31,26.84,27.02,28858394,0
+SLV.US,D,20240605,000000,27.12,27.455,26.895,27.4,18175268,0
+SLV.US,D,20240606,000000,27.82,28.63,27.6855,28.53,27649958,0
+SLV.US,D,20240607,000000,27.29,27.3,26.61,26.67,43868915,0
+SLV.US,D,20240610,000000,27.07,27.24,26.85,27.12,17099226,0
+SLV.US,D,20240611,000000,26.73,26.81,26.56,26.71,13338933,0
+SLV.US,D,20240612,000000,27.5,27.5699,26.94,27.03,27934783,0
+SLV.US,D,20240613,000000,26.79,26.93,26.17,26.43,21680284,0
+SLV.US,D,20240614,000000,26.63,27.03,26.5,27.01,25973295,0
+SLV.US,D,20240617,000000,26.9,26.936,26.56,26.92,15015951,0
+SLV.US,D,20240618,000000,26.65,27.01,26.65,26.96,12033453,0
+SLV.US,D,20240620,000000,27.51,28.12,27.41,28,22897974,0
+SLV.US,D,20240621,000000,27.55,27.565,26.91,26.98,26983546,0
+SLV.US,D,20240624,000000,27.06,27.14,26.8801,27,12836322,0
+SLV.US,D,20240625,000000,26.78,26.7897,26.34,26.4,15555859,0
+SLV.US,D,20240626,000000,26.16,26.4451,26.09,26.31,13855742,0
+SLV.US,D,20240627,000000,26.56,26.66,26.3515,26.45,11124585,0
+SLV.US,D,20240628,000000,26.88,26.89,26.54,26.57,10426509,0
+SLV.US,D,20240701,000000,26.72,26.92,26.6,26.85,12587332,0
+SLV.US,D,20240702,000000,26.85,27.23,26.775,26.97,12171953,0
+SLV.US,D,20240703,000000,27.71,28.01,27.68,27.84,16834191,0
+SLV.US,D,20240705,000000,28.16,28.75,28.0848,28.48,23018614,0
+SLV.US,D,20240708,000000,28.35,28.51,27.79,28.13,19742929,0
+SLV.US,D,20240709,000000,28.32,28.4299,27.87,28.12,14035893,0
+SLV.US,D,20240710,000000,28.29,28.46,27.99,28.16,13142642,0
+SLV.US,D,20240711,000000,28.75,28.91,28.4799,28.68,20141467,0
+SLV.US,D,20240712,000000,28,28.3093,27.94,28.12,15380038,0
+SLV.US,D,20240715,000000,28.09,28.39,27.87,28.03,13426733,0
+SLV.US,D,20240716,000000,28.03,28.6797,27.98,28.61,17280195,0
+SLV.US,D,20240717,000000,28.25,28.36,27.43,27.67,34443429,0
+SLV.US,D,20240718,000000,27.76,27.79,27.1401,27.2,15566197,0
+SLV.US,D,20240719,000000,26.4,26.74,26.365,26.69,20111207,0
+SLV.US,D,20240722,000000,26.44,26.66,26.31,26.63,12069803,0
+SLV.US,D,20240723,000000,26.49,26.68,26.42,26.68,10184534,0
+SLV.US,D,20240724,000000,26.73,26.89,26.41,26.43,12474500,0
+SLV.US,D,20240725,000000,25.24,25.54,25.17,25.41,31711429,0
+SLV.US,D,20240726,000000,25.39,25.525,25.21,25.48,12442433,0
+SLV.US,D,20240729,000000,25.54,25.575,24.93,25.44,16616685,0
+SLV.US,D,20240730,000000,25.57,25.935,25.33,25.83,14896287,0
+SLV.US,D,20240731,000000,26.23,26.5,26.06,26.39,23227941,0
+SLV.US,D,20240801,000000,26.53,26.555,25.75,26.03,19796814,0
+SLV.US,D,20240802,000000,26.44,26.4997,25.5,26.04,25324992,0
+SLV.US,D,20240805,000000,24.63,25.0374,24.54,24.86,36392880,0
+SLV.US,D,20240806,000000,24.53,24.89,24.48,24.64,18307955,0
+SLV.US,D,20240807,000000,24.68,24.77,24.25,24.33,12709862,0
+SLV.US,D,20240808,000000,24.72,25.18,24.635,25.01,17704433,0
+SLV.US,D,20240809,000000,25.1,25.2499,24.88,25,15934047,0
+SLV.US,D,20240812,000000,25.38,25.6,25.12,25.49,15323079,0
+SLV.US,D,20240813,000000,25.21,25.44,25.1101,25.42,11860542,0
+SLV.US,D,20240814,000000,25.26,25.41,24.8044,25.13,14114371,0
+SLV.US,D,20240815,000000,25.8,26.0187,25.46,25.86,17205980,0
+SLV.US,D,20240816,000000,25.86,26.44,25.77,26.43,19315681,0
+SLV.US,D,20240819,000000,26.45,26.895,26.3701,26.83,20102848,0
+SLV.US,D,20240820,000000,27.3,27.355,26.73,26.87,20454476,0
+SLV.US,D,20240821,000000,26.92,27.1399,26.66,26.95,18449498,0
+SLV.US,D,20240822,000000,26.92,26.93,26.2612,26.39,23972696,0
+SLV.US,D,20240823,000000,26.71,27.27,26.63,27.2,21713299,0
+SLV.US,D,20240826,000000,27.4,27.42,27.125,27.32,8812373,0
+SLV.US,D,20240827,000000,27.25,27.46,27.1,27.36,10591710,0
+SLV.US,D,20240828,000000,26.86,26.86,26.53,26.69,11564233,0
+SLV.US,D,20240829,000000,26.71,27.05,26.63,26.81,11793832,0
+SLV.US,D,20240830,000000,26.68,26.8,26.185,26.35,15762114,0
+SLV.US,D,20240903,000000,25.83,25.846,25.2701,25.58,17149088,0
+SLV.US,D,20240904,000000,25.62,25.8799,25.58,25.68,11322409,0
+SLV.US,D,20240905,000000,26.38,26.61,26.15,26.23,14573642,0
+SLV.US,D,20240906,000000,26.25,26.345,25.27,25.48,23805424,0
+SLV.US,D,20240909,000000,25.72,25.88,25.585,25.85,8774848,0
+SLV.US,D,20240910,000000,25.96,25.96,25.575,25.94,9395367,0
+SLV.US,D,20240911,000000,26.05,26.215,25.62,26.12,11052157,0
+SLV.US,D,20240912,000000,26.64,27.28,26.565,27.27,22552650,0
+SLV.US,D,20240913,000000,27.87,28.205,27.7601,28.02,28629437,0
+SLV.US,D,20240916,000000,28.27,28.29,27.9,28.07,14701627,0
+SLV.US,D,20240917,000000,28.02,28.27,27.835,27.96,15504327,0
+SLV.US,D,20240918,000000,27.95,28.5,27.09,27.24,35165906,0
+SLV.US,D,20240919,000000,28.25,28.39,27.92,28.09,18852818,0
+SLV.US,D,20240920,000000,28.4,28.595,28.18,28.41,21649446,0
+SLV.US,D,20240923,000000,28.23,28.3,27.93,27.98,24206300,0
+SLV.US,D,20240924,000000,28.27,29.44,28.165,29.38,41629944,0
+SLV.US,D,20240925,000000,29.1,29.416,28.8,29.06,26626986,0
+SLV.US,D,20240926,000000,29.32,29.4597,28.9446,29.26,23692036,0
+SLV.US,D,20240927,000000,29.34,29.465,28.59,28.86,27109632,0
+SLV.US,D,20240930,000000,28.51,28.54,28.17,28.41,16606177,0
+SLV.US,D,20241001,000000,28.78,29.06,28.545,28.58,23796392,0
+SLV.US,D,20241002,000000,29.13,29.46,28.68,29,21103120,0
+SLV.US,D,20241003,000000,28.91,29.37,28.79,29.23,18907409,0
+SLV.US,D,20241004,000000,29.23,30.07,28.98,29.36,39104902,0
+SLV.US,D,20241007,000000,29.01,29.08,28.705,28.93,20871950,0
+SLV.US,D,20241008,000000,28.41,28.53,27.47,28.01,39037162,0
+SLV.US,D,20241009,000000,27.62,27.9899,27.56,27.86,20157868,0
+SLV.US,D,20241010,000000,27.97,28.43,27.92,28.38,18329138,0
+SLV.US,D,20241011,000000,28.6,28.87,28.59,28.8,17096611,0
+SLV.US,D,20241014,000000,28.47,28.755,28.295,28.54,13515674,0
+SLV.US,D,20241015,000000,28.52,28.9,28.42,28.71,16871728,0
+SLV.US,D,20241016,000000,29.12,29.35,28.77,28.91,17789696,0
+SLV.US,D,20241017,000000,28.92,29.195,28.55,28.89,15369539,0
+SLV.US,D,20241018,000000,29.47,30.72,29.419,30.64,45090394,0
+SLV.US,D,20241021,000000,31.13,31.23,30.5107,30.85,36669689,0
+SLV.US,D,20241022,000000,31.4,31.8,31.24,31.74,37066103,0
+SLV.US,D,20241023,000000,31.1,31.11,30.4801,30.71,37351702,0
+SLV.US,D,20241024,000000,31.19,31.23,30.295,30.69,29251535,0
+SLV.US,D,20241025,000000,30.58,31.02,30.47,30.63,19517548,0
+SLV.US,D,20241028,000000,30.71,30.99,30.615,30.73,16296856,0
+SLV.US,D,20241029,000000,31.17,31.51,31.055,31.39,22508751,0
+SLV.US,D,20241030,000000,30.74,30.975,30.4546,30.81,20900078,0
+SLV.US,D,20241031,000000,30.34,30.36,29.62,29.81,33075021,0
+SLV.US,D,20241101,000000,30.06,30.185,29.475,29.53,22164872,0
+SLV.US,D,20241104,000000,29.8,29.885,29.43,29.63,13044450,0
+SLV.US,D,20241105,000000,29.95,30.015,29.6913,29.75,12188524,0
+SLV.US,D,20241106,000000,28.19,28.6499,28.105,28.43,33037962,0
+SLV.US,D,20241107,000000,28.921,29.2999,28.79,29.11,21432198,0
+SLV.US,D,20241108,000000,28.97,29.0301,28.43,28.48,20235195,0
+SLV.US,D,20241111,000000,27.97,28.02,27.72,27.97,24582565,0
+SLV.US,D,20241112,000000,28.01,28.0887,27.79,28.07,16561238,0
+SLV.US,D,20241113,000000,28.25,28.28,27.595,27.61,16530469,0
+SLV.US,D,20241114,000000,27.59,27.935,27.51,27.81,18059874,0
+SLV.US,D,20241115,000000,28.05,28.075,27.5,27.57,18838435,0
+SLV.US,D,20241118,000000,28.18,28.495,28.16,28.38,15763434,0
+SLV.US,D,20241119,000000,28.441,28.53,28.29,28.5,12751082,0
+SLV.US,D,20241120,000000,28.39,28.4501,28.05,28.1,11137947,0
+SLV.US,D,20241121,000000,28.26,28.3,27.92,28.04,11030532,0
+SLV.US,D,20241122,000000,28.279,28.55,28.2001,28.47,13173879,0
+SLV.US,D,20241125,000000,27.73,27.74,27.4,27.63,22478397,0
+SLV.US,D,20241126,000000,27.8,27.83,27.6,27.8,10484676,0
+SLV.US,D,20241127,000000,27.745,27.835,27.315,27.45,22858646,0
+SLV.US,D,20241129,000000,27.98,28.015,27.815,27.92,9663876,0
+SLV.US,D,20241202,000000,27.86,27.8699,27.61,27.79,9925388,0
+SLV.US,D,20241203,000000,28.245,28.33,27.99,28.28,14543616,0
+SLV.US,D,20241204,000000,28.361,28.6899,28.3,28.53,22762388,0
+SLV.US,D,20241205,000000,28.5,28.5895,28.255,28.56,16122956,0
+SLV.US,D,20241206,000000,28.325,28.495,28.08,28.25,13195508,0
+SLV.US,D,20241209,000000,29.24,29.43,28.9502,28.98,37481105,0
+SLV.US,D,20241210,000000,29.165,29.25,28.97,28.99,43997024,0
+SLV.US,D,20241211,000000,28.965,29.3382,28.9,29.04,23582343,0
+SLV.US,D,20241212,000000,28.6355,28.6355,28.12,28.2,34794107,0
+SLV.US,D,20241213,000000,27.8449,27.87,27.59,27.75,20326690,0
+SLV.US,D,20241216,000000,27.91,27.91,27.76,27.8,9124917,0
+SLV.US,D,20241217,000000,27.71,27.84,27.47,27.81,17504682,0
+SLV.US,D,20241218,000000,27.556,27.635,26.77,26.85,27794511,0
+SLV.US,D,20241219,000000,26.57,26.65,26.19,26.52,31083850,0
+SLV.US,D,20241220,000000,26.611,27.06,26.58,26.92,17487646,0
+SLV.US,D,20241223,000000,26.93,27.07,26.79,26.99,14473868,0
+SLV.US,D,20241224,000000,26.986,27.05,26.88,27.02,3967749,0
+SLV.US,D,20241226,000000,27.13,27.21,26.93,27.14,8274160,0
+SLV.US,D,20241227,000000,26.86,26.96,26.72,26.76,9643547,0
+SLV.US,D,20241230,000000,26.6,26.61,26.24,26.43,18853855,0
+SLV.US,D,20241231,000000,26.23,26.4399,26.22,26.33,8008410,0
+SLV.US,D,20250102,000000,26.73,26.96,26.7,26.93,12368024,0
+SLV.US,D,20250103,000000,27.19,27.23,26.9101,26.98,8637568,0
+SLV.US,D,20250106,000000,27.15,27.485,27.07,27.24,13037034,0
+SLV.US,D,20250107,000000,27.635,27.6762,27.31,27.33,17407684,0
+SLV.US,D,20250108,000000,27.5901,27.65,27.145,27.4,12926267,0
+SLV.US,D,20250110,000000,27.875,27.94,27.55,27.61,24079103,0
+SLV.US,D,20250113,000000,27,27.185,26.87,26.96,16965391,0
+SLV.US,D,20250114,000000,27.03,27.305,27.01,27.2,11798038,0
+SLV.US,D,20250115,000000,27.698,27.98,27.465,27.96,19890722,0
+SLV.US,D,20250116,000000,27.98,28.2,27.8801,28.04,20900116,0
+SLV.US,D,20250117,000000,27.5,27.755,27.44,27.61,18974590,0
+SLV.US,D,20250121,000000,27.95,28.07,27.85,28.04,15214406,0
+SLV.US,D,20250122,000000,27.98,28.16,27.82,28.05,21195097,0
+SLV.US,D,20250123,000000,27.501,27.7799,27.4123,27.77,23481070,0
+SLV.US,D,20250124,000000,27.96,28.08,27.805,27.91,13750110,0
+SLV.US,D,20250127,000000,27.48,27.74,27.05,27.46,22691539,0
+SLV.US,D,20250128,000000,27.52,27.76,27.385,27.63,15636495,0
+SLV.US,D,20250129,000000,28.07,28.21,27.85,28,28857813,0
+SLV.US,D,20250130,000000,28.65,28.9,28.53,28.72,38787658,0
+SLV.US,D,20250131,000000,28.77,28.845,28.39,28.51,26121557,0
+SLV.US,D,20250203,000000,28.56,28.85,28.2,28.67,31728850,0
+SLV.US,D,20250204,000000,29.11,29.48,29.0212,29.22,41977317,0
+SLV.US,D,20250205,000000,29.355,29.625,29.31,29.35,34873726,0
+SLV.US,D,20250206,000000,29.22,29.41,28.905,29.38,17723150,0
+SLV.US,D,20250207,000000,29.57,29.74,28.94,29.03,26954012,0
+SLV.US,D,20250210,000000,29.165,29.36,29.075,29.2,14171332,0
+SLV.US,D,20250211,000000,28.86,29.1099,28.82,29,13779087,0
+SLV.US,D,20250212,000000,29.205,29.47,29.07,29.34,16716625,0
+SLV.US,D,20250213,000000,29.17,29.48,29.12,29.46,17030678,0
+SLV.US,D,20250214,000000,30.22,30.275,29.2,29.31,34965914,0
+SLV.US,D,20250218,000000,29.605,29.96,29.57,29.91,20511069,0
+SLV.US,D,20250219,000000,29.7463,29.84,29.53,29.81,13660551,0
+SLV.US,D,20250220,000000,29.98,30.13,29.88,29.95,15420400,0
+SLV.US,D,20250221,000000,30.02,30.03,29.5799,29.59,15515828,0
+SLV.US,D,20250224,000000,29.57,29.615,29.21,29.43,13995203,0
+SLV.US,D,20250225,000000,29.16,29.3,28.47,28.83,22142398,0
+SLV.US,D,20250226,000000,28.77,29.1,28.66,28.94,10231022,0
+SLV.US,D,20250227,000000,28.915,28.94,28.3842,28.4,16680008,0
+SLV.US,D,20250228,000000,28.16,28.4,28.04,28.31,13691961,0
+SLV.US,D,20250303,000000,28.86,28.9899,28.66,28.75,16521966,0
+SLV.US,D,20250304,000000,29.0186,29.14,28.64,29,13767860,0
+SLV.US,D,20250305,000000,29.21,29.78,29.21,29.77,25486330,0
+SLV.US,D,20250306,000000,29.48,29.83,29.47,29.69,16888484,0
+SLV.US,D,20250307,000000,29.36,29.675,29.22,29.59,18786435,0
+SLV.US,D,20250310,000000,29.555,29.5799,29.06,29.11,15888985,0
+SLV.US,D,20250311,000000,29.5999,30.02,29.58,29.96,23227815,0
+SLV.US,D,20250312,000000,30.02,30.335,29.935,30.22,18764800,0
+SLV.US,D,20250313,000000,30.19,30.9,30.13,30.74,37624032,0
+SLV.US,D,20250314,000000,30.92,30.93,30.5101,30.71,23520653,0
+SLV.US,D,20250317,000000,30.425,30.85,30.42,30.81,20973689,0
+SLV.US,D,20250318,000000,31.11,31.15,30.815,30.85,20424556,0
+SLV.US,D,20250319,000000,30.67,30.88,30.445,30.75,23258471,0
+SLV.US,D,20250320,000000,30.25,30.5385,30.23,30.5,12842059,0
+SLV.US,D,20250321,000000,30.23,30.25,29.7211,30.02,17198896,0
+SLV.US,D,20250324,000000,30.16,30.24,29.92,29.96,17493688,0
+SLV.US,D,20250325,000000,30.5594,30.755,30.515,30.58,19168007,0
+SLV.US,D,20250326,000000,30.71,30.7599,30.48,30.53,13648352,0
+SLV.US,D,20250327,000000,30.77,31.38,30.68,31.32,34298437,0
+SLV.US,D,20250328,000000,31.38,31.41,30.86,31,25160215,0
+SLV.US,D,20250331,000000,30.77,31.02,30.48,30.99,18403275,0
+SLV.US,D,20250401,000000,30.87,30.91,30.435,30.63,22261813,0
+SLV.US,D,20250402,000000,30.74,30.9651,30.64,30.76,20976578,0
+SLV.US,D,20250403,000000,28.949,29.505,28.855,28.89,46008085,0
+SLV.US,D,20250404,000000,27.97,28.02,26.57,27.08,73174467,0
+SLV.US,D,20250407,000000,27.34,27.835,26.92,27.14,37531574,0
+SLV.US,D,20250408,000000,27.625,27.7794,26.96,27.14,19629434,0
+SLV.US,D,20250409,000000,27.62,28.24,27.45,28.06,38180143,0
+SLV.US,D,20250410,000000,28.12,28.42,27.805,28.28,23059806,0
+SLV.US,D,20250411,000000,28.79,29.37,28.68,29.19,36908492,0
+SLV.US,D,20250414,000000,29.07,29.46,28.88,29.38,29268890,0
+SLV.US,D,20250415,000000,29.36,29.46,29.2,29.41,24273711,0
+SLV.US,D,20250416,000000,29.85,30.02,29.7,29.76,21282458,0
+SLV.US,D,20250417,000000,29.54,29.69,29.17,29.55,13649370,0
+SLV.US,D,20250421,000000,29.95,30.0079,29.55,29.79,17295370,0
+SLV.US,D,20250422,000000,29.8,30.15,29.5,29.5,27253642,0
+SLV.US,D,20250423,000000,29.795,30.62,29.71,30.56,31975021,0
+SLV.US,D,20250424,000000,30.3,30.59,30.13,30.56,15405484,0
+SLV.US,D,20250425,000000,29.96,30.1,29.79,30.05,19325993,0
+SLV.US,D,20250428,000000,30.065,30.2,29.83,30.19,18288042,0
+SLV.US,D,20250429,000000,30.445,30.5,29.82,29.83,24967338,0
+SLV.US,D,20250430,000000,29.66,29.81,29.442,29.6,22126718,0
+SLV.US,D,20250501,000000,29.41,29.55,29.17,29.39,14830500,0
+SLV.US,D,20250502,000000,29.63,29.645,29.04,29.12,14040923,0
+SLV.US,D,20250505,000000,29.555,29.56,29.25,29.48,10052317,0
+SLV.US,D,20250506,000000,30.2,30.24,30,30.22,17870815,0
+SLV.US,D,20250507,000000,29.77,29.87,29.32,29.49,14119054,0
+SLV.US,D,20250508,000000,29.595,29.7798,29.36,29.46,13209301,0
+SLV.US,D,20250509,000000,29.7,29.89,29.65,29.8,8963013,0
+SLV.US,D,20250512,000000,29.675,29.7403,29.425,29.63,14641979,0
+SLV.US,D,20250513,000000,29.7,30.005,29.6148,29.93,13094082,0
+SLV.US,D,20250514,000000,29.41,29.51,29.16,29.25,14048461,0
+SLV.US,D,20250515,000000,29.27,29.62,29.18,29.61,10062161,0
+SLV.US,D,20250516,000000,29.19,29.38,29.095,29.3,9275626,0
+SLV.US,D,20250519,000000,29.432,29.53,29.305,29.42,11078106,0
+SLV.US,D,20250520,000000,29.52,30.13,29.5,30.13,14474144,0
+SLV.US,D,20250521,000000,30.18,30.525,30.1,30.51,19504905,0
+SLV.US,D,20250522,000000,30.02,30.11,29.78,30.03,15320486,0
+SLV.US,D,20250523,000000,30.19,30.5,30.02,30.45,15098114,0
+SLV.US,D,20250527,000000,30.04,30.25,29.98,30.23,12300990,0
+SLV.US,D,20250528,000000,30.1325,30.225,29.96,29.98,11211747,0
+SLV.US,D,20250529,000000,30.305,30.32,30.0501,30.3,12212700,0
+SLV.US,D,20250530,000000,30.12,30.19,29.78,30,14305416,0
+SLV.US,D,20250602,000000,30.865,31.6,30.72,31.59,37873272,0
+SLV.US,D,20250603,000000,31.2598,31.47,31.07,31.44,23158775,0
+SLV.US,D,20250604,000000,31.32,31.43,31.23,31.34,19730517,0
+SLV.US,D,20250605,000000,32.625,32.775,32.09,32.45,51938525,0
+SLV.US,D,20250606,000000,32.9104,32.98,32.5499,32.69,30260243,0
+SLV.US,D,20250609,000000,33.1,33.54,33,33.39,33931372,0
+SLV.US,D,20250610,000000,33.31,33.36,33.01,33.23,29120894,0
+SLV.US,D,20250611,000000,32.92,33.04,32.75,32.95,34712147,0
+SLV.US,D,20250612,000000,32.85,33.06,32.79,33.06,21111556,0
+SLV.US,D,20250613,000000,33.02,33.0585,32.79,32.97,21713076,0
+SLV.US,D,20250616,000000,33.1,33.145,32.895,33.03,14883297,0
+SLV.US,D,20250617,000000,33.63,33.865,33.4501,33.74,26824895,0
+SLV.US,D,20250618,000000,33.735,33.75,33.205,33.27,21945621,0
+SLV.US,D,20250620,000000,32.78,32.79,32.57,32.72,25415247,0
+SLV.US,D,20250623,000000,32.81,33.045,32.78,32.96,18661946,0
+SLV.US,D,20250624,000000,32.54,32.63,32.06,32.61,20982356,0
+SLV.US,D,20250625,000000,32.525,33.01,32.49,33.01,12254294,0
+SLV.US,D,20250626,000000,33.13,33.365,33,33.34,15255188,0
+SLV.US,D,20250627,000000,32.56,32.9,32.53,32.62,17596326,0
+SLV.US,D,20250630,000000,32.72,32.82,32.62,32.81,10565323,0
+SLV.US,D,20250701,000000,32.9294,33.12,32.71,32.73,13436387,0
+SLV.US,D,20250702,000000,33.01,33.24,32.93,33.24,13673472,0
+SLV.US,D,20250703,000000,33.415,33.55,33.29,33.51,10356220,0
+SLV.US,D,20250707,000000,33.06,33.44,33.02,33.43,12132961,0
+SLV.US,D,20250708,000000,33.3225,33.36,32.97,33.29,17473123,0
+SLV.US,D,20250709,000000,33.09,33.1399,32.96,33,17764093,0
+SLV.US,D,20250710,000000,33.3303,33.76,33.1108,33.75,44301493,0
+SLV.US,D,20250711,000000,34.17,35.07,34.15,35.03,57917773,0
+SLV.US,D,20250714,000000,35.22,35.29,34.61,34.63,40685412,0
+SLV.US,D,20250715,000000,34.685,34.7197,34.125,34.26,34082255,0
+SLV.US,D,20250716,000000,34.39,34.565,34.05,34.41,26483168,0
+SLV.US,D,20250717,000000,34.295,34.68,34.175,34.65,14813461,0
+SLV.US,D,20250718,000000,34.78,34.86,34.605,34.61,18305346,0
+SLV.US,D,20250721,000000,35.105,35.49,35.09,35.35,28710465,0
+SLV.US,D,20250722,000000,35.55,35.72,35.17,35.72,25205278,0
+SLV.US,D,20250723,000000,35.76,35.91,35.465,35.69,21882762,0
+SLV.US,D,20250724,000000,35.34,35.5499,35.24,35.49,11319791,0
+SLV.US,D,20250725,000000,35.27,35.39,34.475,34.66,24958313,0
+SLV.US,D,20250728,000000,34.65,34.685,34.43,34.64,16543351,0
+SLV.US,D,20250729,000000,34.64,34.7799,34.48,34.66,10705702,0
+SLV.US,D,20250730,000000,34.12,34.295,33.4,33.51,35325633,0
+SLV.US,D,20250731,000000,33.29,33.35,33.1001,33.32,15454449,0
+SLV.US,D,20250801,000000,33.77,33.77,33.39,33.59,16787158,0
+SLV.US,D,20250804,000000,33.94,34.049,33.8501,33.98,9725836,0
+SLV.US,D,20250805,000000,34.012,34.41,33.9906,34.35,16451157,0
+SLV.US,D,20250806,000000,34.39,34.465,34.29,34.35,8747632,0
+SLV.US,D,20250807,000000,34.86,34.99,34.52,34.76,21996134,0
+SLV.US,D,20250808,000000,34.78,34.89,34.51,34.88,15786088,0
+SLV.US,D,20250811,000000,34.34,34.43,34.18,34.18,10749335,0
+SLV.US,D,20250812,000000,34.22,34.5318,34.11,34.41,12143898,0
+SLV.US,D,20250813,000000,34.88,35.04,34.85,35,13185609,0
+SLV.US,D,20250814,000000,34.65,34.7454,34.35,34.5,15819732,0
+SLV.US,D,20250815,000000,34.34,34.52,34.2201,34.5,13881745,0
+SLV.US,D,20250818,000000,34.656,34.68,34.4701,34.55,8670779,0
+SLV.US,D,20250819,000000,34.48,34.54,33.85,33.87,18812899,0
+SLV.US,D,20250820,000000,34.22,34.45,34.195,34.43,10903379,0
+SLV.US,D,20250821,000000,34.4802,34.69,34.45,34.61,10597930,0
+SLV.US,D,20250822,000000,34.46,35.4651,34.4001,35.34,26003276,0
+SLV.US,D,20250825,000000,35.06,35.35,35.02,35.02,10286441,0
+SLV.US,D,20250826,000000,34.89,35.1,34.88,35.02,13836602,0
+SLV.US,D,20250827,000000,34.73,35.08,34.61,34.99,10084235,0
+SLV.US,D,20250828,000000,35.42,35.52,35.225,35.52,21079110,0
+SLV.US,D,20250829,000000,35.34,36.29,35.32,36.19,28952948,0
+SLV.US,D,20250902,000000,36.625,37.17,36.43,37.15,35875343,0
+SLV.US,D,20250903,000000,37.295,37.64,37.18,37.34,27291243,0
+SLV.US,D,20250904,000000,37.185,37.22,36.6301,36.93,45258540,0
+SLV.US,D,20250905,000000,37.41,37.6,36.97,37.21,25435548,0
+SLV.US,D,20250908,000000,37.565,37.825,37.36,37.51,25019722,0
+SLV.US,D,20250909,000000,37.43,37.58,37.0101,37.18,24001241,0
+SLV.US,D,20250910,000000,37.35,37.485,37.24,37.41,17743557,0
+SLV.US,D,20250911,000000,37.365,37.915,37.325,37.79,19051458,0
+SLV.US,D,20250912,000000,38.24,38.445,38.15,38.34,19902339,0
+SLV.US,D,20250915,000000,38.3,38.79,38.25,38.76,22225103,0
+SLV.US,D,20250916,000000,38.98,39.01,38.34,38.6,25319748,0
+SLV.US,D,20250917,000000,38.04,38.34,37.35,37.79,31045451,0
+SLV.US,D,20250918,000000,37.855,38,37.61,37.99,13289167,0
+SLV.US,D,20250919,000000,38.26,39.12,38.19,39.04,36776297,0
+SLV.US,D,20250922,000000,39.5,40.05,39.34,40.04,32055377,0
+SLV.US,D,20250923,000000,40.3,40.36,39.79,39.96,28492555,0
+SLV.US,D,20250924,000000,40.13,40.16,39.635,39.82,31533206,0
+SLV.US,D,20250925,000000,40.46,41.055,40.115,41.03,36395828,0
+SLV.US,D,20250926,000000,41.23,42.33,41.09,41.86,44578528,0
+SLV.US,D,20250929,000000,42.455,42.75,42.18,42.5,41290337,0
+SLV.US,D,20250930,000000,41.78,42.46,41.7,42.37,34884238,0
+SLV.US,D,20251001,000000,43.03,43.4,42.87,42.91,44341795,0
+SLV.US,D,20251002,000000,43.57,43.59,41.66,42.53,58242299,0
+SLV.US,D,20251003,000000,43.31,43.95,43.045,43.52,47523541,0
+SLV.US,D,20251006,000000,44.005,44.26,43.885,44.06,34113998,0
+SLV.US,D,20251007,000000,43.97,43.99,42.95,43.39,42769077,0
+SLV.US,D,20251008,000000,44.442,45.01,44.275,44.56,59455736,0
+SLV.US,D,20251009,000000,46.27,46.35,42.8149,44.71,110701732,0
+SLV.US,D,20251010,000000,45.49,45.995,44.88,45.43,67016996,0
+SLV.US,D,20251013,000000,46.94,47.44,46.58,47.26,57830361,0
+SLV.US,D,20251014,000000,45.99,47.26,45.77,46.8,57821452,0
+SLV.US,D,20251015,000000,47.75,48.405,47.42,48.33,41672865,0
+SLV.US,D,20251016,000000,48.1,49.25,48,49.17,48852997,0
+SLV.US,D,20251017,000000,48.55,48.59,45.88,46.99,86492640,0
+SLV.US,D,20251020,000000,47.76,47.83,47.06,47.72,35933500,0
+SLV.US,D,20251021,000000,45.19,45.38,43.3101,43.79,81395272,0
+SLV.US,D,20251022,000000,43.74,44.13,43.28,43.88,43269984,0
+SLV.US,D,20251023,000000,44.73,44.865,44.17,44.18,24565616,0
+SLV.US,D,20251024,000000,44.105,44.39,43.84,43.99,24014018,0
+SLV.US,D,20251027,000000,42.97,43.06,41.7,42.4,42914130,0
+SLV.US,D,20251028,000000,42.34,42.9099,42.23,42.7,27782021,0
+SLV.US,D,20251029,000000,43.83,43.935,42.83,43.23,27351682,0
+SLV.US,D,20251030,000000,43.67,44.435,43.54,44.34,30333235,0
+SLV.US,D,20251031,000000,44.48,44.52,43.89,44.01,21310920,0
+SLV.US,D,20251103,000000,44.254,44.358,43.56,43.76,17946703,0
+SLV.US,D,20251104,000000,43.04,43.435,42.51,42.74,26679118,0
+SLV.US,D,20251105,000000,43.49,43.79,43.35,43.65,16178517,0
+SLV.US,D,20251106,000000,43.665,43.9,43.235,43.55,15957872,0
+SLV.US,D,20251107,000000,44.02,44.23,43.51,43.92,16493113,0
+SLV.US,D,20251110,000000,45.17,45.87,45.005,45.79,20763791,0
+SLV.US,D,20251111,000000,46.28,46.48,45.6,46.45,19693674,0
+SLV.US,D,20251112,000000,47.095,48.6999,46.89,48.32,51559721,0
+SLV.US,D,20251113,000000,48.29,48.4151,47.21,47.42,39328401,0
+SLV.US,D,20251114,000000,45.77,46.705,45.4,45.96,31793455,0
+SLV.US,D,20251117,000000,45.82,46.26,44.945,45.47,23581992,0
+SLV.US,D,20251118,000000,45.87,46.44,45.59,46.1,20909398,0
+SLV.US,D,20251119,000000,46.81,47.5,45.69,46.45,30797069,0
+SLV.US,D,20251120,000000,46.245,46.635,45.535,45.78,28460425,0
+SLV.US,D,20251121,000000,44.9,45.95,44.76,45.3,26351872,0
+SLV.US,D,20251124,000000,45.42,46.635,45.355,46.63,21486797,0
+SLV.US,D,20251125,000000,46.55,46.77,45.97,46.67,24006639,0
+SLV.US,D,20251126,000000,47.325,48.45,47.145,48.4,26280261,0
+SLV.US,D,20251128,000000,49.6542,51.27,49.58,51.21,41350005,0
+SLV.US,D,20251201,000000,51.99,53.36,51.61,52.52,66064098,0
+SLV.US,D,20251202,000000,52.8432,53.2,51.765,53.13,43952652,0
+SLV.US,D,20251203,000000,53.015,53.389,52.42,53.07,33817721,0
+SLV.US,D,20251204,000000,52.305,52.36,51.135,51.76,48740293,0
+SLV.US,D,20251205,000000,52.735,53.82,52.53,52.95,43566006,0
+SLV.US,D,20251208,000000,52.8701,52.965,52.26,52.71,19711177,0
+SLV.US,D,20251209,000000,53.39,55.185,53.36,55.17,59738851,0
+SLV.US,D,20251210,000000,55.13,56.215,54.48,56.07,54915013,0
+SLV.US,D,20251211,000000,56.775,58.295,56.465,57.62,67910898,0
+SLV.US,D,20251212,000000,58.54,58.56,55.13,56.1,78667365,0
+SLV.US,D,20251215,000000,57.84,58.2,57.02,58.11,43227804,0
+SLV.US,D,20251216,000000,57.6,57.99,57.1001,57.73,32461256,0
+SLV.US,D,20251217,000000,59.27,60.64,59.045,60.26,65127976,0
+SLV.US,D,20251218,000000,59.82,60.025,58.58,59.32,47603353,0
+SLV.US,D,20251219,000000,59.79,61.16,59.69,60.93,42610049,0
+SLV.US,D,20251222,000000,62.6,62.82,61.74,62.47,50621723,0
+SLV.US,D,20251223,000000,63.68,64.875,62.37,64.84,75680003,0
+SLV.US,D,20251224,000000,65.09,65.525,63.605,65.22,58825951,0
+SLV.US,D,20251226,000000,67.83,71.225,67.345,71.12,139161231,0
+SLV.US,D,20251229,000000,65.657,66.485,63.92,66.01,153207910,0
+SLV.US,D,20251230,000000,69.105,70.76,68.0307,68.98,117759249,0
+SLV.US,D,20251231,000000,65.54,66.88,63.53,64.42,114745335,0
+SLV.US,D,20260102,000000,67.3,67.36,64.745,65.75,75553309,0
+SLV.US,D,20260105,000000,69.48,70.6,68.52,69.08,103313332,0
+SLV.US,D,20260106,000000,71.43,73.84,71.35,73.71,105539107,0
+SLV.US,D,20260107,000000,69.82,71.545,69.22,70.96,93679522,0
+SLV.US,D,20260108,000000,67.24,69.77,66.92,69.71,77918290,0
+SLV.US,D,20260109,000000,71.33,72.99,70.8713,72.38,90650134,0
+SLV.US,D,20260112,000000,76.11,78.18,76,77.23,105429635,0
+SLV.US,D,20260113,000000,80.03,80.8,77.86,78.6,140656895,0
+SLV.US,D,20260114,000000,83.34,84.78,81.28,84.56,177419386,0
+SLV.US,D,20260115,000000,80.74,84.33,80.54,83.32,160702110,0
+SLV.US,D,20260116,000000,80.28,81.52,78.745,81.02,132767200,0
+SLV.US,D,20260120,000000,86.19,86.33,84.3805,85.39,101272337,0
+SLV.US,D,20260121,000000,85.6,85.895,81.89,83.96,141683940,0
+SLV.US,D,20260122,000000,84.8,87.52,84.71,87.13,86965023,0
+SLV.US,D,20260123,000000,90.19,92.9799,89.665,92.91,143739120,0
+SLV.US,D,20260126,000000,99.37,106.7,96.51,98.34,393030303,0
+SLV.US,D,20260127,000000,97.98,101.74,95.07,101.59,215489730,0
+SLV.US,D,20260128,000000,102.78,106.45,100,105.6,184566001,0
+SLV.US,D,20260129,000000,109.53,109.83,96.74,105.57,246351280,0
+SLV.US,D,20260130,000000,89.33,92.14,69.12,75.44,510687680,0
+SLV.US,D,20260202,000000,73.8,74.92,68.26,72.44,220063248,0
+SLV.US,D,20260203,000000,79.085,80.72,74.91,76.96,175508757,0
+SLV.US,D,20260204,000000,82.6,82.8,75.76,79.18,130805780,0
+SLV.US,D,20260205,000000,68.23,70.52,65.51,66.69,170927953,0
+SLV.US,D,20260206,000000,67.72,70.84,67.455,70.19,71262667,0
+SLV.US,D,20260209,000000,72.86,76.16,72.55,76.04,88229115,0
+SLV.US,D,20260210,000000,74.73,75.245,72.455,73.41,68588500,0
+SLV.US,D,20260211,000000,76.92,76.99,74.8,76.56,75806854,0
+SLV.US,D,20260212,000000,75.185,75.67,67.355,67.73,128437737,0
+SLV.US,D,20260213,000000,71.21,71.3199,68.86,69.72,69570804,0
+SLV.US,D,20260217,000000,67.27,67.7,65.14,66.37,82561695,0
+SLV.US,D,20260218,000000,69.66,70.97,69.07,70.09,62924148,0
diff --git a/daily/us/nyse etfs/2/slyg.us.txt b/daily/us/nyse etfs/2/slyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20ca46362b108b2915f820c9307119db3e841304
--- /dev/null
+++ b/daily/us/nyse etfs/2/slyg.us.txt	
@@ -0,0 +1,5273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLYG.US,D,20050225,000000,14.7243,14.7829,14.7123,14.7829,8588.0010340286,0
+SLYG.US,D,20050228,000000,14.7431,14.7431,14.618,14.7015,8072.8819467017,0
+SLYG.US,D,20050301,000000,14.7631,14.8197,14.7631,14.8197,5047.5634006234,0
+SLYG.US,D,20050302,000000,14.7899,14.9172,14.7829,14.8595,24232.73112765,0
+SLYG.US,D,20050303,000000,14.8834,14.8834,14.8177,14.8406,5047.5634006234,0
+SLYG.US,D,20050304,000000,14.8674,14.9539,14.8674,14.9539,8588.0010340286,0
+SLYG.US,D,20050307,000000,15.0066,15.0314,15.0066,15.0125,12116.365563824,0
+SLYG.US,D,20050308,000000,14.9221,14.9221,14.8893,14.8992,2528.3091141652,0
+SLYG.US,D,20050309,000000,14.7809,14.7809,14.7163,14.7163,3523.3340699588,0
+SLYG.US,D,20050310,000000,14.6746,14.6746,14.6229,14.6229,2038.3423260241,0
+SLYG.US,D,20050311,000000,14.597,14.6249,14.597,14.599,7069.8082551686,0
+SLYG.US,D,20050314,000000,14.6269,14.6835,14.6229,14.6835,3523.3340699588,0
+SLYG.US,D,20050315,000000,14.6229,14.6229,14.6229,14.6229,478.89977649925,0
+SLYG.US,D,20050316,000000,14.616,14.616,14.5474,14.5514,11120.334516063,0
+SLYG.US,D,20050317,000000,14.5662,14.5702,14.5334,14.5702,12621.423731477,0
+SLYG.US,D,20050318,000000,14.5722,14.5722,14.4878,14.5702,6059.6919198635,0
+SLYG.US,D,20050321,000000,14.4539,14.5086,14.441,14.5086,28280.239112642,0
+SLYG.US,D,20050322,000000,14.5802,14.6229,14.4957,14.4957,8588.0010340286,0
+SLYG.US,D,20050323,000000,14.3545,14.3705,14.3387,14.3505,17673.011499971,0
+SLYG.US,D,20050324,000000,14.4241,14.4361,14.4161,14.4161,4036.4409733509,0
+SLYG.US,D,20050328,000000,14.4181,14.4221,14.3476,14.3476,7069.8082551686,0
+SLYG.US,D,20050329,000000,14.3337,14.3605,14.1836,14.1836,7584.9273424955,0
+SLYG.US,D,20050330,000000,14.1976,14.2651,14.1776,14.2651,7584.9273424955,0
+SLYG.US,D,20050331,000000,14.3446,14.3505,14.3446,14.3466,3523.3340699588,0
+SLYG.US,D,20050401,000000,14.446,14.446,14.2274,14.2611,8588.0010340286,0
+SLYG.US,D,20050404,000000,14.3227,14.3227,14.281,14.281,2528.3091141652,0
+SLYG.US,D,20050405,000000,14.3446,14.4181,14.3446,14.3705,2038.3423260241,0
+SLYG.US,D,20050406,000000,14.4519,14.5116,14.4142,14.4142,23233.681803986,0
+SLYG.US,D,20050407,000000,14.4629,14.4897,14.4569,14.4808,3033.3672818178,0
+SLYG.US,D,20050408,000000,14.3963,14.3963,14.3337,14.3337,3523.3340699588,0
+SLYG.US,D,20050411,000000,14.2502,14.3049,14.2502,14.287,10105.187720921,0
+SLYG.US,D,20050412,000000,14.2184,14.3843,14.124,14.3843,18683.127835276,0
+SLYG.US,D,20050413,000000,14.3476,14.3605,14.1369,14.1687,5556.6459361458,0
+SLYG.US,D,20050414,000000,14.0882,14.0951,13.951,13.953,19702.298998287,0
+SLYG.US,D,20050415,000000,13.8715,13.9073,13.7224,13.7224,21707.440289387,0
+SLYG.US,D,20050418,000000,13.7185,13.8049,13.6539,13.795,8072.8819467017,0
+SLYG.US,D,20050419,000000,13.8626,13.9977,13.8626,13.9957,3523.3340699588,0
+SLYG.US,D,20050420,000000,13.8715,13.8715,13.8715,13.8715,1531.2719744367,0
+SLYG.US,D,20050421,000000,13.9451,14.112,13.9053,14.112,6568.7744553858,0
+SLYG.US,D,20050422,000000,14.0902,14.0902,13.9779,13.9779,6059.6919198635,0
+SLYG.US,D,20050425,000000,14.0067,14.1031,14.0067,14.0862,10105.187720921,0
+SLYG.US,D,20050426,000000,14.126,14.1408,13.9431,13.9431,5556.6459361458,0
+SLYG.US,D,20050427,000000,13.9649,13.9649,13.9649,13.9649,42430.92263462,0
+SLYG.US,D,20050428,000000,13.7473,13.7473,13.6489,13.6489,11120.334516063,0
+SLYG.US,D,20050429,000000,13.5862,13.6419,13.5584,13.6419,18180.081851558,0
+SLYG.US,D,20050502,000000,13.79,13.793,13.7492,13.79,9595.0990934315,0
+SLYG.US,D,20050503,000000,13.793,13.8874,13.78,13.78,8072.8819467017,0
+SLYG.US,D,20050504,000000,13.8686,13.9799,13.8686,13.9799,9595.0990934315,0
+SLYG.US,D,20050505,000000,13.949,14.0713,13.949,13.9669,25258.944934434,0
+SLYG.US,D,20050506,000000,14.0425,14.0822,14.0325,14.0822,2528.3091141652,0
+SLYG.US,D,20050509,000000,14.0822,14.1408,14.0822,14.1408,4561.6209803521,0
+SLYG.US,D,20050510,000000,14.114,14.114,14.0593,14.0593,7069.8082551686,0
+SLYG.US,D,20050511,000000,14.0127,14.0763,13.953,14.0693,6568.7744553858,0
+SLYG.US,D,20050512,000000,13.9799,14.0345,13.8715,13.8715,6059.6919198635,0
+SLYG.US,D,20050513,000000,13.947,13.947,13.7323,13.8328,2528.3091141652,0
+SLYG.US,D,20050516,000000,13.9351,13.949,13.9351,13.949,3033.3672818178,0
+SLYG.US,D,20050517,000000,13.955,14.0822,13.955,14.0822,3033.3672818178,0
+SLYG.US,D,20050518,000000,14.0445,14.3645,14.0445,14.3217,53543.208414945,0
+SLYG.US,D,20050519,000000,14.3665,14.3943,14.3605,14.3765,15149.732845643,0
+SLYG.US,D,20050520,000000,14.3775,14.3795,14.3069,14.3795,8072.8819467017,0
+SLYG.US,D,20050523,000000,14.4321,14.4997,14.4321,14.4997,6568.7744553858,0
+SLYG.US,D,20050524,000000,14.4321,14.446,14.4321,14.446,2528.3091141652,0
+SLYG.US,D,20050525,000000,14.3685,14.3705,14.2989,14.3367,17673.011499971,0
+SLYG.US,D,20050526,000000,14.45,14.4858,14.4142,14.4708,66169.662606259,0
+SLYG.US,D,20050527,000000,14.5186,14.5384,14.5186,14.5364,23745.78261541,0
+SLYG.US,D,20050531,000000,14.5056,14.5364,14.4997,14.5206,8072.8819467017,0
+SLYG.US,D,20050601,000000,14.6249,14.6667,14.5544,14.5544,7069.8082551686,0
+SLYG.US,D,20050602,000000,14.5951,14.6338,14.5951,14.603,8072.8819467017,0
+SLYG.US,D,20050603,000000,14.6567,14.6567,14.5434,14.5642,2528.3091141652,0
+SLYG.US,D,20050606,000000,14.4957,14.601,14.4957,14.601,8588.0010340286,0
+SLYG.US,D,20050607,000000,14.7531,14.7661,14.7273,14.7273,4036.4409733509,0
+SLYG.US,D,20050608,000000,14.6279,14.6279,14.5662,14.5662,8072.8819467017,0
+SLYG.US,D,20050609,000000,14.4599,14.6299,14.4599,14.6299,4036.4409733509,0
+SLYG.US,D,20050610,000000,14.5862,14.6687,14.5862,14.6527,12621.423731477,0
+SLYG.US,D,20050613,000000,14.6905,14.6945,14.6905,14.6945,1531.2719744367,0
+SLYG.US,D,20050614,000000,14.7323,14.7681,14.7293,14.7323,5047.5634006234,0
+SLYG.US,D,20050615,000000,14.7879,14.7879,14.7701,14.7701,1531.2719744367,0
+SLYG.US,D,20050616,000000,14.8854,14.8873,14.8854,14.8873,2038.3423260241,0
+SLYG.US,D,20050617,000000,14.9887,15.0295,14.9202,14.9202,12621.423731477,0
+SLYG.US,D,20050620,000000,14.9172,14.9202,14.9142,14.9202,15149.732845643,0
+SLYG.US,D,20050621,000000,14.9122,14.9152,14.8466,14.8614,7069.8082551686,0
+SLYG.US,D,20050622,000000,14.938,14.938,14.8694,14.8694,4561.6209803521,0
+SLYG.US,D,20050623,000000,14.7849,14.8058,14.7293,14.7293,6059.6919198635,0
+SLYG.US,D,20050624,000000,14.6209,14.6209,14.5504,14.5762,9096.0774775835,0
+SLYG.US,D,20050627,000000,14.599,14.599,14.5394,14.5742,12116.365563824,0
+SLYG.US,D,20050628,000000,14.6647,14.7939,14.6647,14.7939,14149.677430011,0
+SLYG.US,D,20050629,000000,14.8197,14.8575,14.8197,14.8545,3033.3672818178,0
+SLYG.US,D,20050630,000000,14.8634,14.9152,14.8634,14.9152,5556.6459361458,0
+SLYG.US,D,20050701,000000,14.8197,14.8824,14.8197,14.8824,4561.6209803521,0
+SLYG.US,D,20050705,000000,14.9152,15.0463,14.9152,15.0463,3523.3340699588,0
+SLYG.US,D,20050706,000000,15.0364,15.0364,14.9907,14.9907,999.04932366336,0
+SLYG.US,D,20050707,000000,14.942,14.9887,14.93,14.9688,3033.3672818178,0
+SLYG.US,D,20050708,000000,15.1149,15.2501,15.1149,15.2501,4036.4409733509,0
+SLYG.US,D,20050711,000000,15.3256,15.4389,15.275,15.4161,13651.661906131,0
+SLYG.US,D,20050712,000000,15.431,15.4618,15.3913,15.4579,21215.461317311,0
+SLYG.US,D,20050713,000000,15.3972,15.4081,15.3564,15.3803,6059.6919198635,0
+SLYG.US,D,20050714,000000,15.4359,15.4359,15.3018,15.3236,8072.8819467017,0
+SLYG.US,D,20050715,000000,15.275,15.3763,15.26,15.3624,14149.677430011,0
+SLYG.US,D,20050718,000000,15.281,15.2978,15.271,15.2878,12116.365563824,0
+SLYG.US,D,20050719,000000,15.2918,15.4559,15.2918,15.4559,12621.423731477,0
+SLYG.US,D,20050720,000000,15.4141,15.6288,15.4141,15.6128,34858.068395735,0
+SLYG.US,D,20050721,000000,15.59,15.59,15.4667,15.4667,7069.8082551686,0
+SLYG.US,D,20050722,000000,15.4559,15.5373,15.4559,15.5373,9096.0774775835,0
+SLYG.US,D,20050725,000000,15.5732,15.6178,15.4867,15.5254,17673.011499971,0
+SLYG.US,D,20050726,000000,15.5314,15.5712,15.5314,15.5493,6568.7744553858,0
+SLYG.US,D,20050727,000000,15.5274,15.5334,15.5045,15.5334,3033.3672818178,0
+SLYG.US,D,20050728,000000,15.6218,15.762,15.6218,15.7341,11120.334516063,0
+SLYG.US,D,20050729,000000,15.7997,15.7997,15.6834,15.7153,7584.9273424955,0
+SLYG.US,D,20050801,000000,15.7511,15.7839,15.7511,15.758,3033.3672818178,0
+SLYG.US,D,20050802,000000,15.7839,15.8345,15.7839,15.8345,10623.325084151,0
+SLYG.US,D,20050803,000000,15.8345,15.8554,15.7997,15.7997,4036.4409733509,0
+SLYG.US,D,20050804,000000,15.6914,15.6944,15.6914,15.6944,999.04932366336,0
+SLYG.US,D,20050805,000000,15.6716,15.6716,15.4479,15.4697,22227.58983655,0
+SLYG.US,D,20050808,000000,15.4916,15.4916,15.3763,15.3763,5047.5634006234,0
+SLYG.US,D,20050809,000000,15.4081,15.4559,15.3952,15.4031,10623.325084151,0
+SLYG.US,D,20050810,000000,15.5672,15.5751,15.3843,15.3893,16167.897916687,0
+SLYG.US,D,20050811,000000,15.5006,15.5065,15.5006,15.5065,6059.6919198635,0
+SLYG.US,D,20050812,000000,15.5065,15.5065,15.3833,15.4419,18683.127835276,0
+SLYG.US,D,20050815,000000,15.4319,15.5542,15.4319,15.5413,13120.445347325,0
+SLYG.US,D,20050816,000000,15.4539,15.4539,15.3396,15.3396,11120.334516063,0
+SLYG.US,D,20050817,000000,15.3396,15.3475,15.3396,15.3475,2038.3423260241,0
+SLYG.US,D,20050818,000000,15.2242,15.271,15.2242,15.269,17673.011499971,0
+SLYG.US,D,20050819,000000,15.2918,15.2918,15.2918,15.2918,478.89977649925,0
+SLYG.US,D,20050822,000000,15.3763,15.3763,15.3038,15.3038,3523.3340699588,0
+SLYG.US,D,20050823,000000,15.3624,15.3624,15.264,15.264,6059.6919198635,0
+SLYG.US,D,20050824,000000,15.431,15.431,15.2958,15.2958,3033.3672818178,0
+SLYG.US,D,20050825,000000,15.3137,15.3137,15.2829,15.2829,29793.401431664,0
+SLYG.US,D,20050826,000000,15.1974,15.1974,15.1129,15.1755,18683.127835276,0
+SLYG.US,D,20050829,000000,15.0891,15.2143,15.0334,15.1944,7584.9273424955,0
+SLYG.US,D,20050830,000000,15.2501,15.2501,15.1924,15.1924,8072.8819467017,0
+SLYG.US,D,20050831,000000,15.2898,15.4847,15.2898,15.4847,7584.9273424955,0
+SLYG.US,D,20050901,000000,15.604,15.6178,15.5453,15.5712,36349.096691474,0
+SLYG.US,D,20050902,000000,15.5602,15.5602,15.4559,15.4907,12621.423731477,0
+SLYG.US,D,20050906,000000,15.6318,15.6318,15.596,15.6298,6059.6919198635,0
+SLYG.US,D,20050907,000000,15.7023,15.7133,15.6914,15.7133,12621.423731477,0
+SLYG.US,D,20050908,000000,15.6109,15.6656,15.6109,15.6198,13651.661906131,0
+SLYG.US,D,20050909,000000,15.5622,15.7133,15.5622,15.7133,6568.7744553858,0
+SLYG.US,D,20050912,000000,15.7232,15.7819,15.7232,15.7709,11120.334516063,0
+SLYG.US,D,20050913,000000,15.6636,15.6636,15.608,15.6288,5556.6459361458,0
+SLYG.US,D,20050914,000000,15.5811,15.604,15.5115,15.5115,2528.3091141652,0
+SLYG.US,D,20050915,000000,15.5006,15.5095,15.5006,15.5025,2038.3423260241,0
+SLYG.US,D,20050916,000000,15.5135,15.5781,15.5135,15.5781,5047.5634006234,0
+SLYG.US,D,20050919,000000,15.5751,15.5751,15.4907,15.5065,4036.4409733509,0
+SLYG.US,D,20050920,000000,15.4986,15.4986,15.3356,15.3356,2038.3423260241,0
+SLYG.US,D,20050921,000000,15.2938,15.2938,15.1696,15.1825,10623.325084151,0
+SLYG.US,D,20050922,000000,15.1039,15.1676,15.0364,15.1616,44958.225656819,0
+SLYG.US,D,20050923,000000,15.1994,15.259,15.1964,15.259,12116.365563824,0
+SLYG.US,D,20050926,000000,15.3843,15.4081,15.3177,15.3177,8588.0010340286,0
+SLYG.US,D,20050927,000000,15.2998,15.4081,15.2998,15.3763,3523.3340699588,0
+SLYG.US,D,20050928,000000,15.4201,15.4201,15.271,15.3256,3523.3340699588,0
+SLYG.US,D,20050929,000000,15.3098,15.4727,15.2918,15.4579,20709.39705769,0
+SLYG.US,D,20050930,000000,15.5413,15.6109,15.5413,15.594,3033.3672818178,0
+SLYG.US,D,20051003,000000,15.6775,15.7123,15.6388,15.6388,2038.3423260241,0
+SLYG.US,D,20051004,000000,15.7073,15.7083,15.6834,15.6834,7584.9273424955,0
+SLYG.US,D,20051005,000000,15.7103,15.7103,15.2232,15.2232,8072.8819467017,0
+SLYG.US,D,20051006,000000,15.7252,15.7252,14.9857,14.9857,9096.0774775835,0
+SLYG.US,D,20051007,000000,15.0513,15.0781,15.0225,15.0781,27767.13220925,0
+SLYG.US,D,20051010,000000,14.9887,15.0125,14.9172,14.9221,47981.532018962,0
+SLYG.US,D,20051011,000000,14.9986,14.9986,14.8525,14.9052,11606.276936335,0
+SLYG.US,D,20051012,000000,14.6925,14.6925,14.5642,14.5951,10105.187720921,0
+SLYG.US,D,20051013,000000,14.5544,14.611,14.443,14.5822,8588.0010340286,0
+SLYG.US,D,20051014,000000,14.6945,14.8038,14.6945,14.8038,6568.7744553858,0
+SLYG.US,D,20051017,000000,14.8634,14.9052,14.7531,14.8545,611649.58723449,0
+SLYG.US,D,20051018,000000,14.8038,14.8287,14.6855,14.6855,8588.0010340286,0
+SLYG.US,D,20051019,000000,14.599,14.8824,14.5394,14.8824,13651.661906131,0
+SLYG.US,D,20051020,000000,14.8326,14.8326,14.6438,14.6438,81828.477987424,0
+SLYG.US,D,20051021,000000,14.8068,14.8446,14.7631,14.7631,9595.0990934315,0
+SLYG.US,D,20051024,000000,14.948,15.0245,14.948,15.0245,10105.187720921,0
+SLYG.US,D,20051025,000000,15.0265,15.0295,14.8804,14.9738,6568.7744553858,0
+SLYG.US,D,20051026,000000,15.0185,15.1059,14.928,14.928,27273.141053239,0
+SLYG.US,D,20051027,000000,14.8237,14.8237,14.6488,14.6488,8072.8819467017,0
+SLYG.US,D,20051028,000000,14.7243,14.8873,14.6319,14.8854,84842.729521861,0
+SLYG.US,D,20051031,000000,15.1328,15.1368,15.0871,15.1169,18180.081851558,0
+SLYG.US,D,20051101,000000,15.0613,15.0841,15.0205,15.0633,9096.0774775835,0
+SLYG.US,D,20051102,000000,15.254,15.3743,15.254,15.3743,13120.445347325,0
+SLYG.US,D,20051103,000000,15.4916,15.5562,15.4667,15.4667,9096.0774775835,0
+SLYG.US,D,20051104,000000,15.5045,15.5045,15.3584,15.4141,6568.7744553858,0
+SLYG.US,D,20051107,000000,15.4221,15.5215,15.4161,15.4827,20709.39705769,0
+SLYG.US,D,20051108,000000,15.3743,15.4519,15.3743,15.4012,56055.420057632,0
+SLYG.US,D,20051109,000000,15.5334,15.5334,15.4439,15.4519,20709.39705769,0
+SLYG.US,D,20051110,000000,15.4519,15.5314,15.281,15.5244,10105.187720921,0
+SLYG.US,D,20051111,000000,15.4946,15.5761,15.4946,15.5513,12621.423731477,0
+SLYG.US,D,20051114,000000,15.5712,15.5712,15.5334,15.5373,6059.6919198635,0
+SLYG.US,D,20051115,000000,15.5155,15.594,15.4091,15.4261,40914.742039696,0
+SLYG.US,D,20051116,000000,15.4519,15.4519,15.3505,15.3803,12116.365563824,0
+SLYG.US,D,20051117,000000,15.4667,15.6676,15.4667,15.6676,8588.0010340286,0
+SLYG.US,D,20051118,000000,15.7023,15.7729,15.7023,15.7729,13651.661906131,0
+SLYG.US,D,20051121,000000,15.7967,15.928,15.7769,15.928,9595.0990934315,0
+SLYG.US,D,20051122,000000,15.9736,16.0721,15.9678,16.0721,5047.5634006234,0
+SLYG.US,D,20051123,000000,16.0929,16.1009,16.0572,16.0572,2528.3091141652,0
+SLYG.US,D,20051125,000000,16.084,16.1009,16.084,16.1009,1531.2719744367,0
+SLYG.US,D,20051128,000000,16.1009,16.1009,15.8047,15.8047,27273.141053239,0
+SLYG.US,D,20051129,000000,15.8445,15.9091,15.8385,15.8445,7584.9273424955,0
+SLYG.US,D,20051130,000000,15.8842,15.9608,15.8842,15.9448,21707.440289387,0
+SLYG.US,D,20051201,000000,16.1218,16.2083,16.1218,16.2083,5556.6459361458,0
+SLYG.US,D,20051202,000000,16.249,16.249,16.1407,16.2083,4036.4409733509,0
+SLYG.US,D,20051205,000000,16.2371,16.2371,16.1467,16.1933,30303.490059154,0
+SLYG.US,D,20051206,000000,16.243,16.3156,16.2053,16.2053,5047.5634006234,0
+SLYG.US,D,20051207,000000,16.1427,16.1655,16.0721,16.1139,5047.5634006234,0
+SLYG.US,D,20051208,000000,16.1247,16.1517,16.0761,16.1517,3033.3672818178,0
+SLYG.US,D,20051209,000000,16.2103,16.247,16.2063,16.2301,7069.8082551686,0
+SLYG.US,D,20051212,000000,16.3216,16.3216,16.1883,16.2689,11606.276936335,0
+SLYG.US,D,20051213,000000,16.2301,16.2619,16.2083,16.2083,17673.011499971,0
+SLYG.US,D,20051214,000000,16.245,16.3544,16.245,16.2828,6059.6919198635,0
+SLYG.US,D,20051215,000000,16.3196,16.3196,16.091,16.1805,10105.187720921,0
+SLYG.US,D,20051216,000000,16.1953,16.1953,16.1247,16.1247,9595.0990934315,0
+SLYG.US,D,20051219,000000,16.0572,16.0741,15.8842,15.8842,20193.271878396,0
+SLYG.US,D,20051220,000000,15.8942,16.0104,15.8236,15.916,61106.001734157,0
+SLYG.US,D,20051221,000000,16.0989,16.1099,16.0413,16.085,58078.671004144,0
+SLYG.US,D,20051222,000000,16.1487,16.1844,16.1407,16.1844,5556.6459361458,0
+SLYG.US,D,20051223,000000,16.247,16.2669,16.2391,16.2669,2038.3423260241,0
+SLYG.US,D,20051227,000000,16.3334,16.3334,16.0482,16.0482,6568.7744553858,0
+SLYG.US,D,20051228,000000,16.0482,16.1526,16.0482,16.1526,3033.3672818178,0
+SLYG.US,D,20051229,000000,16.0969,16.1765,16.0681,16.084,24741.813663171,0
+SLYG.US,D,20051230,000000,15.9926,16.0244,15.9409,16.0065,15149.732845643,0
+SLYG.US,D,20060103,000000,16.1139,16.253,15.8743,16.253,17186.062987731,0
+SLYG.US,D,20060104,000000,16.253,16.3762,16.253,16.3722,13651.661906131,0
+SLYG.US,D,20060105,000000,16.3762,16.4557,16.3762,16.4498,3523.3340699588,0
+SLYG.US,D,20060106,000000,16.5621,16.6546,16.4985,16.6118,20193.271878396,0
+SLYG.US,D,20060109,000000,16.6784,16.7847,16.6784,16.737,15656.80319723,0
+SLYG.US,D,20060110,000000,16.6744,16.8603,16.6744,16.8603,12116.365563824,0
+SLYG.US,D,20060111,000000,16.8723,16.8723,16.7569,16.7788,8072.8819467017,0
+SLYG.US,D,20060112,000000,16.8713,16.8761,16.7569,16.7569,18180.081851558,0
+SLYG.US,D,20060113,000000,16.8195,16.8195,16.744,16.744,6059.6919198635,0
+SLYG.US,D,20060117,000000,16.6924,16.7102,16.6744,16.6744,30303.490059154,0
+SLYG.US,D,20060118,000000,16.579,16.7022,16.579,16.6982,49491.676062082,0
+SLYG.US,D,20060119,000000,16.7957,16.9547,16.7957,16.9209,8072.8819467017,0
+SLYG.US,D,20060120,000000,16.9339,16.9339,16.744,16.744,5047.5634006234,0
+SLYG.US,D,20060123,000000,16.7232,16.744,16.6664,16.6834,8072.8819467017,0
+SLYG.US,D,20060124,000000,16.8265,16.9139,16.8265,16.9139,3523.3340699588,0
+SLYG.US,D,20060125,000000,16.9875,16.9954,16.8404,16.8404,29291.361539914,0
+SLYG.US,D,20060126,000000,16.9964,17.08,16.9964,17.08,1531.2719744367,0
+SLYG.US,D,20060127,000000,17.1326,17.3463,17.1326,17.2061,25258.944934434,0
+SLYG.US,D,20060130,000000,17.2529,17.2887,17.2469,17.2619,63134.283140506,0
+SLYG.US,D,20060131,000000,17.1753,17.2847,17.1753,17.2847,53051.229442869,0
+SLYG.US,D,20060201,000000,17.3642,17.3642,17.3235,17.3235,1531.2719744367,0
+SLYG.US,D,20060202,000000,17.1465,17.1833,17.1366,17.1565,12116.365563824,0
+SLYG.US,D,20060203,000000,17.0978,17.2261,17.0978,17.1605,11120.334516063,0
+SLYG.US,D,20060206,000000,17.1773,17.3086,17.1386,17.2042,15149.732845643,0
+SLYG.US,D,20060207,000000,17.1018,17.1128,16.9656,16.9984,15656.80319723,0
+SLYG.US,D,20060208,000000,17.0004,17.0542,17.0004,17.0542,22227.58983655,0
+SLYG.US,D,20060209,000000,17.1465,17.2181,17.0342,17.0342,7069.8082551686,0
+SLYG.US,D,20060210,000000,16.8623,16.9766,16.8245,16.9766,15656.80319723,0
+SLYG.US,D,20060213,000000,16.9358,16.9358,16.7828,16.8017,14655.741689632,0
+SLYG.US,D,20060214,000000,16.8365,16.9597,16.8365,16.9577,2528.3091141652,0
+SLYG.US,D,20060215,000000,17.0978,17.1267,17.0034,17.073,19206.295658342,0
+SLYG.US,D,20060216,000000,17.1635,17.2847,17.1635,17.2847,9595.0990934315,0
+SLYG.US,D,20060217,000000,17.237,17.3026,17.237,17.2589,16673.962176307,0
+SLYG.US,D,20060221,000000,17.3235,17.3235,17.1247,17.1694,12116.365563824,0
+SLYG.US,D,20060222,000000,17.1773,17.2966,17.1773,17.2966,38888.47281728,0
+SLYG.US,D,20060223,000000,17.1863,17.3274,17.1863,17.3274,4561.6209803521,0
+SLYG.US,D,20060224,000000,17.3135,17.3812,17.3086,17.3792,12621.423731477,0
+SLYG.US,D,20060227,000000,17.4288,17.5053,17.4288,17.4298,12116.365563824,0
+SLYG.US,D,20060228,000000,17.406,17.406,17.2429,17.2429,4561.6209803521,0
+SLYG.US,D,20060301,000000,17.3831,17.4934,17.3831,17.4934,4561.6209803521,0
+SLYG.US,D,20060302,000000,17.5073,17.5371,17.4636,17.5371,7584.9273424955,0
+SLYG.US,D,20060303,000000,17.5411,17.6505,17.4994,17.5411,9096.0774775835,0
+SLYG.US,D,20060306,000000,17.4934,17.4934,17.3105,17.3533,9096.0774775835,0
+SLYG.US,D,20060307,000000,17.2331,17.2331,17.0978,17.1088,13120.445347325,0
+SLYG.US,D,20060308,000000,16.9676,17.1445,16.9676,17.1445,29793.401431664,0
+SLYG.US,D,20060309,000000,17.1833,17.2251,17.069,17.069,9595.0990934315,0
+SLYG.US,D,20060310,000000,16.9716,17.2181,16.9716,17.1445,7069.8082551686,0
+SLYG.US,D,20060313,000000,17.3592,17.3642,17.2599,17.2599,6059.6919198635,0
+SLYG.US,D,20060314,000000,17.2141,17.4268,17.2141,17.4179,9096.0774775835,0
+SLYG.US,D,20060315,000000,17.4596,17.5839,17.4596,17.5799,8588.0010340286,0
+SLYG.US,D,20060316,000000,17.6604,17.6992,17.5779,17.5779,5556.6459361458,0
+SLYG.US,D,20060317,000000,17.6316,17.6316,17.5611,17.5909,174754.15037566,0
+SLYG.US,D,20060320,000000,17.6465,17.6664,17.5909,17.6644,14655.741689632,0
+SLYG.US,D,20060321,000000,17.6405,17.7826,17.5173,17.5173,18683.127835276,0
+SLYG.US,D,20060322,000000,17.5243,17.6723,17.5243,17.6664,10105.187720921,0
+SLYG.US,D,20060323,000000,17.6992,17.7538,17.6882,17.739,4036.4409733509,0
+SLYG.US,D,20060324,000000,17.7718,17.8075,17.7718,17.8075,4036.4409733509,0
+SLYG.US,D,20060327,000000,17.8841,17.8999,17.8284,17.894,17673.011499971,0
+SLYG.US,D,20060328,000000,17.9795,17.9924,17.8304,17.8592,18180.081851558,0
+SLYG.US,D,20060329,000000,17.9239,18.1216,17.8881,18.1216,40401.635136304,0
+SLYG.US,D,20060330,000000,18.2131,18.2131,18.0978,18.1066,8072.8819467017,0
+SLYG.US,D,20060331,000000,18.1753,18.1932,18.0709,18.1663,13120.445347325,0
+SLYG.US,D,20060403,000000,18.2349,18.2389,18.054,18.054,17186.062987731,0
+SLYG.US,D,20060404,000000,18.057,18.1524,18.0113,18.0978,15656.80319723,0
+SLYG.US,D,20060405,000000,18.1544,18.2538,18.0749,18.2299,61614.078177712,0
+SLYG.US,D,20060406,000000,18.1892,18.2617,18.1892,18.2131,62645.322444333,0
+SLYG.US,D,20060407,000000,18.3303,18.392,18.0113,18.0441,9096.0774775835,0
+SLYG.US,D,20060410,000000,17.9993,18.0808,17.9149,17.9387,493987.13164291,0
+SLYG.US,D,20060411,000000,17.8652,17.8652,17.7498,17.7498,11120.334516063,0
+SLYG.US,D,20060412,000000,17.7658,17.8652,17.7658,17.8513,21707.440289387,0
+SLYG.US,D,20060413,000000,17.8055,17.9576,17.7518,17.9189,3523.3340699588,0
+SLYG.US,D,20060417,000000,18.0073,18.0073,17.8135,17.8959,96462.085653772,0
+SLYG.US,D,20060418,000000,17.9993,18.3174,17.9993,18.3174,15656.80319723,0
+SLYG.US,D,20060419,000000,18.385,18.4774,18.3323,18.4774,15656.80319723,0
+SLYG.US,D,20060420,000000,18.5232,18.5321,18.3512,18.4656,309116.72653469,0
+SLYG.US,D,20060421,000000,18.4148,18.4566,18.3174,18.3542,64646.439367563,0
+SLYG.US,D,20060424,000000,18.1912,18.2389,18.1444,18.2389,5556.6459361458,0
+SLYG.US,D,20060425,000000,18.2558,18.2558,18.1683,18.1832,11120.334516063,0
+SLYG.US,D,20060426,000000,18.2945,18.3453,18.2508,18.2508,18180.081851558,0
+SLYG.US,D,20060427,000000,18.059,18.3174,18.0381,18.1454,234874.18198173,0
+SLYG.US,D,20060428,000000,18.1544,18.2369,18.1544,18.2091,4036.4409733509,0
+SLYG.US,D,20060501,000000,18.3403,18.3403,18.1444,18.1444,105556.15094742,0
+SLYG.US,D,20060502,000000,18.1444,18.2637,18.1444,18.225,40914.742039696,0
+SLYG.US,D,20060503,000000,18.1991,18.2349,18.1424,18.2339,18683.127835276,0
+SLYG.US,D,20060504,000000,18.2617,18.3691,18.2558,18.3691,17673.011499971,0
+SLYG.US,D,20060505,000000,18.5172,18.5848,18.4596,18.5639,17673.011499971,0
+SLYG.US,D,20060508,000000,18.5768,18.5768,18.4734,18.5271,11606.276936335,0
+SLYG.US,D,20060509,000000,18.54,18.5808,18.5361,18.5599,9595.0990934315,0
+SLYG.US,D,20060510,000000,18.5172,18.5172,18.4208,18.4288,10105.187720921,0
+SLYG.US,D,20060511,000000,18.4068,18.4068,18.0312,18.046,19206.295658342,0
+SLYG.US,D,20060512,000000,17.8632,17.8632,17.6803,17.6803,28280.239112642,0
+SLYG.US,D,20060515,000000,17.4875,17.6157,17.3742,17.5371,210621.32901473,0
+SLYG.US,D,20060516,000000,17.5719,17.5719,17.4497,17.4934,60113.995054266,0
+SLYG.US,D,20060517,000000,17.4268,17.4477,17.1923,17.2061,114654.24060894,0
+SLYG.US,D,20060518,000000,17.3185,17.3185,17.0054,17.0054,15149.732845643,0
+SLYG.US,D,20060519,000000,16.9766,17.1445,16.8365,17.0899,36875.282790442,0
+SLYG.US,D,20060522,000000,16.8036,16.8424,16.6684,16.8195,72735.418785743,0
+SLYG.US,D,20060523,000000,17.1346,17.1386,16.8404,16.8404,11120.334516063,0
+SLYG.US,D,20060524,000000,16.6664,16.9199,16.4697,16.7609,341944.50134014,0
+SLYG.US,D,20060525,000000,16.8881,17.0362,16.8424,17.0362,76752.744011713,0
+SLYG.US,D,20060526,000000,17.1426,17.1883,17.1426,17.1843,11606.276936335,0
+SLYG.US,D,20060530,000000,17.1068,17.1068,16.8385,16.8385,49491.676062082,0
+SLYG.US,D,20060531,000000,16.8881,17.0114,16.8623,16.9716,23745.78261541,0
+SLYG.US,D,20060601,000000,17.0978,17.3552,17.0978,17.3552,15149.732845643,0
+SLYG.US,D,20060602,000000,17.3384,17.4179,17.3105,17.395,7069.8082551686,0
+SLYG.US,D,20060605,000000,17.3344,17.3404,16.8881,16.905,26275.097821543,0
+SLYG.US,D,20060606,000000,16.8851,16.8851,16.6267,16.7977,19702.298998287,0
+SLYG.US,D,20060607,000000,16.8096,16.9339,16.6962,16.6962,17186.062987731,0
+SLYG.US,D,20060608,000000,16.408,16.5959,16.1159,16.575,865715.97958701,0
+SLYG.US,D,20060609,000000,16.6346,16.75,16.5223,16.5223,27767.13220925,0
+SLYG.US,D,20060612,000000,16.4845,16.4845,16.0462,16.0462,32324.728821732,0
+SLYG.US,D,20060613,000000,15.922,16.085,15.6894,15.8107,84350.750549785,0
+SLYG.US,D,20060614,000000,15.7819,15.928,15.7341,15.8325,34858.068395735,0
+SLYG.US,D,20060615,000000,16.081,16.4518,16.081,16.408,106064.22739098,0
+SLYG.US,D,20060616,000000,16.3484,16.3484,16.2202,16.2788,8588.0010340286,0
+SLYG.US,D,20060619,000000,16.2728,16.2728,15.9806,15.9806,20193.271878396,0
+SLYG.US,D,20060620,000000,15.9588,16.0184,15.9091,15.9121,22735.666280106,0
+SLYG.US,D,20060621,000000,15.9409,16.3096,15.9409,16.2291,18683.127835276,0
+SLYG.US,D,20060622,000000,16.2162,16.2162,16.0989,16.1695,67167.705837955,0
+SLYG.US,D,20060623,000000,16.1555,16.3802,16.1407,16.3216,50013.837793181,0
+SLYG.US,D,20060626,000000,16.3524,16.417,16.3524,16.417,1531.2719744367,0
+SLYG.US,D,20060627,000000,16.2639,16.2997,16.258,16.2997,10105.187720921,0
+SLYG.US,D,20060628,000000,16.1575,16.2212,16.0989,16.2212,4561.6209803521,0
+SLYG.US,D,20060629,000000,16.4557,16.739,16.4269,16.739,10623.325084151,0
+SLYG.US,D,20060630,000000,16.8971,16.9159,16.7957,16.9119,18180.081851558,0
+SLYG.US,D,20060703,000000,16.9319,17.0859,16.9319,17.067,121743.16461148,0
+SLYG.US,D,20060705,000000,16.9766,16.9766,16.7629,16.8424,52015.960808378,0
+SLYG.US,D,20060706,000000,16.905,16.9139,16.7768,16.8195,6568.7744553858,0
+SLYG.US,D,20060707,000000,16.7887,16.8136,16.6098,16.6098,11606.276936335,0
+SLYG.US,D,20060710,000000,16.6546,16.6844,16.4637,16.5035,566191.33386985,0
+SLYG.US,D,20060711,000000,16.4309,16.5889,16.3246,16.5889,378303.65895129,0
+SLYG.US,D,20060712,000000,16.4786,16.5313,16.3732,16.3732,9096.0774775835,0
+SLYG.US,D,20060713,000000,16.1953,16.26,16.0602,16.0701,42934.974710305,0
+SLYG.US,D,20060714,000000,15.9428,15.9756,15.758,15.9568,138387.95012075,0
+SLYG.US,D,20060717,000000,15.9121,15.9638,15.7918,15.7918,14149.677430011,0
+SLYG.US,D,20060718,000000,15.7212,15.7997,15.7023,15.7997,7584.9273424955,0
+SLYG.US,D,20060719,000000,16.1247,16.3156,16.1247,16.2788,70727.259218742,0
+SLYG.US,D,20060720,000000,16.0572,16.0572,15.8604,15.8604,13120.445347325,0
+SLYG.US,D,20060721,000000,15.6894,15.6894,15.5175,15.5473,41417.788023414,0
+SLYG.US,D,20060724,000000,15.758,15.9448,15.758,15.9448,10623.325084151,0
+SLYG.US,D,20060725,000000,15.9458,16.1198,15.9458,16.1198,9096.0774775835,0
+SLYG.US,D,20060726,000000,16.0324,16.1487,16.0324,16.0681,20193.271878396,0
+SLYG.US,D,20060727,000000,16.0622,16.1297,15.8743,15.8803,9595.0990934315,0
+SLYG.US,D,20060728,000000,15.9836,16.1526,15.9836,16.1367,18683.127835276,0
+SLYG.US,D,20060731,000000,16.085,16.2281,16.085,16.2281,1531.2719744367,0
+SLYG.US,D,20060801,000000,15.9658,15.9658,15.934,15.934,1531.2719744367,0
+SLYG.US,D,20060802,000000,16.1178,16.2202,16.0622,16.1119,16673.962176307,0
+SLYG.US,D,20060803,000000,16.0602,16.3007,16.0542,16.247,5047.5634006234,0
+SLYG.US,D,20060804,000000,16.411,16.9428,16.0781,16.1297,19206.295658342,0
+SLYG.US,D,20060807,000000,16.0701,16.0701,15.9698,16.0343,6059.6919198635,0
+SLYG.US,D,20060808,000000,16.0324,16.1487,15.8604,15.8604,35362.12047142,0
+SLYG.US,D,20060809,000000,16.0144,16.0144,15.7809,15.7859,8588.0010340286,0
+SLYG.US,D,20060810,000000,15.6388,15.8345,15.6388,15.8345,8072.8819467017,0
+SLYG.US,D,20060811,000000,15.6984,15.6984,15.6775,15.6775,2528.3091141652,0
+SLYG.US,D,20060814,000000,15.7709,15.8753,15.6815,15.6815,9096.0774775835,0
+SLYG.US,D,20060815,000000,15.8445,16.0442,15.8445,16.0442,12116.365563824,0
+SLYG.US,D,20060816,000000,16.0622,16.3246,16.0622,16.3246,5047.5634006234,0
+SLYG.US,D,20060817,000000,16.3444,16.3762,16.3444,16.3544,4561.6209803521,0
+SLYG.US,D,20060818,000000,16.3702,16.3882,16.2291,16.3882,94970.051266066,0
+SLYG.US,D,20060821,000000,16.2808,16.2808,16.1923,16.2689,62122.154621267,0
+SLYG.US,D,20060822,000000,16.2918,16.3306,16.2321,16.3056,29291.361539914,0
+SLYG.US,D,20060823,000000,16.2848,16.2848,16.0622,16.091,53051.229442869,0
+SLYG.US,D,20060824,000000,16.1367,16.1367,15.9926,16.1049,9096.0774775835,0
+SLYG.US,D,20060825,000000,16.0572,16.1953,16.0572,16.1387,47474.461667375,0
+SLYG.US,D,20060828,000000,16.2003,16.2728,16.2003,16.2669,3523.3340699588,0
+SLYG.US,D,20060829,000000,16.2639,16.4428,16.1923,16.4428,106573.30992649,0
+SLYG.US,D,20060830,000000,16.4687,16.575,16.4687,16.575,6568.7744553858,0
+SLYG.US,D,20060831,000000,16.579,16.6009,16.579,16.6009,999.04932366336,0
+SLYG.US,D,20060901,000000,16.6625,16.6774,16.6247,16.6366,13651.661906131,0
+SLYG.US,D,20060905,000000,16.6446,16.746,16.6446,16.7241,9096.0774775835,0
+SLYG.US,D,20060906,000000,16.6078,16.6078,16.4051,16.4051,8588.0010340286,0
+SLYG.US,D,20060907,000000,16.2828,16.3414,16.2291,16.3216,7069.8082551686,0
+SLYG.US,D,20060908,000000,16.2878,16.3354,16.2878,16.3066,5556.6459361458,0
+SLYG.US,D,20060911,000000,16.2023,16.3663,16.2023,16.2788,4561.6209803521,0
+SLYG.US,D,20060912,000000,16.3722,16.6644,16.3722,16.6227,8588.0010340286,0
+SLYG.US,D,20060913,000000,16.6346,16.7907,16.6346,16.752,22227.58983655,0
+SLYG.US,D,20060914,000000,16.7788,16.7788,16.6804,16.6804,5047.5634006234,0
+SLYG.US,D,20060915,000000,16.7629,16.7629,16.7291,16.7291,3523.3340699588,0
+SLYG.US,D,20060918,000000,16.734,16.8463,16.6962,16.746,6059.6919198635,0
+SLYG.US,D,20060919,000000,16.7847,16.7847,16.4637,16.6605,10105.187720921,0
+SLYG.US,D,20060920,000000,16.7688,16.8901,16.7688,16.8424,16167.897916687,0
+SLYG.US,D,20060921,000000,16.7629,16.8941,16.6744,16.6844,11606.276936335,0
+SLYG.US,D,20060922,000000,16.5223,16.5223,16.4428,16.4925,32820.732161678,0
+SLYG.US,D,20060925,000000,16.5551,16.6336,16.4577,16.6336,16673.962176307,0
+SLYG.US,D,20060926,000000,16.6744,16.75,16.6744,16.743,13651.661906131,0
+SLYG.US,D,20060927,000000,16.8365,16.8404,16.7788,16.7788,7584.9273424955,0
+SLYG.US,D,20060928,000000,16.8424,16.8424,16.7202,16.7977,5556.6459361458,0
+SLYG.US,D,20060929,000000,16.7907,16.8136,16.7022,16.7022,15656.80319723,0
+SLYG.US,D,20061002,000000,16.6774,16.6982,16.5095,16.5095,14655.741689632,0
+SLYG.US,D,20061003,000000,16.3842,16.5701,16.3842,16.5055,14149.677430011,0
+SLYG.US,D,20061004,000000,16.5661,16.8385,16.5661,16.8385,6568.7744553858,0
+SLYG.US,D,20061005,000000,16.6804,17.0342,16.6804,17.0342,7069.8082551686,0
+SLYG.US,D,20061006,000000,16.9875,17.0899,16.9875,17.0899,4036.4409733509,0
+SLYG.US,D,20061009,000000,17.0004,17.1605,16.9597,17.1227,14149.677430011,0
+SLYG.US,D,20061010,000000,17.1674,17.1813,17.1287,17.1813,2038.3423260241,0
+SLYG.US,D,20061011,000000,17.1406,17.1565,17.0074,17.0532,6568.7744553858,0
+SLYG.US,D,20061012,000000,17.1704,17.3841,17.1704,17.3841,8588.0010340286,0
+SLYG.US,D,20061013,000000,17.3552,17.5093,17.3552,17.5093,6059.6919198635,0
+SLYG.US,D,20061016,000000,17.5351,17.6853,17.5351,17.6853,8072.8819467017,0
+SLYG.US,D,20061017,000000,17.6465,17.6465,17.4358,17.5769,9595.0990934315,0
+SLYG.US,D,20061018,000000,17.6217,17.7121,17.4746,17.4855,13651.661906131,0
+SLYG.US,D,20061019,000000,17.4248,17.5699,17.4248,17.5591,4561.6209803521,0
+SLYG.US,D,20061020,000000,17.563,17.5799,17.4517,17.4914,157595.25187105,0
+SLYG.US,D,20061023,000000,17.391,17.5551,17.391,17.5551,2528.3091141652,0
+SLYG.US,D,20061024,000000,17.4974,17.5332,17.4418,17.4875,8588.0010340286,0
+SLYG.US,D,20061025,000000,17.5988,17.6743,17.5491,17.6743,11120.334516063,0
+SLYG.US,D,20061026,000000,17.6375,17.8334,17.6375,17.8334,20709.39705769,0
+SLYG.US,D,20061027,000000,17.8036,17.8433,17.6604,17.6604,9595.0990934315,0
+SLYG.US,D,20061030,000000,17.6127,17.6882,17.5819,17.6882,5556.6459361458,0
+SLYG.US,D,20061031,000000,17.7846,17.7846,17.5551,17.6962,10105.187720921,0
+SLYG.US,D,20061101,000000,17.6465,17.6465,17.3662,17.3662,6568.7744553858,0
+SLYG.US,D,20061102,000000,17.2887,17.3533,17.2399,17.3533,8588.0010340286,0
+SLYG.US,D,20061103,000000,17.3702,17.4208,17.3185,17.4208,7069.8082551686,0
+SLYG.US,D,20061106,000000,17.563,17.6992,17.563,17.6992,6059.6919198635,0
+SLYG.US,D,20061107,000000,17.7926,17.8493,17.724,17.724,10623.325084151,0
+SLYG.US,D,20061109,000000,17.8254,17.8254,17.6157,17.6157,14149.677430011,0
+SLYG.US,D,20061110,000000,17.6485,17.7678,17.6485,17.7678,18683.127835276,0
+SLYG.US,D,20061113,000000,17.8473,17.8493,17.8075,17.8284,10623.325084151,0
+SLYG.US,D,20061114,000000,17.7678,18.0828,17.7678,18.0808,26767.076793618,0
+SLYG.US,D,20061115,000000,18.1326,18.3403,18.1326,18.2637,26767.076793618,0
+SLYG.US,D,20061116,000000,18.2827,18.2827,18.2131,18.219,2528.3091141652,0
+SLYG.US,D,20061117,000000,18.1604,18.1872,18.0918,18.1584,141405.21993108,0
+SLYG.US,D,20061120,000000,18.1832,18.2061,18.1326,18.1872,19206.295658342,0
+SLYG.US,D,20061121,000000,18.2508,18.2508,18.2299,18.2299,999.04932366336,0
+SLYG.US,D,20061122,000000,18.3164,18.3363,18.2885,18.3363,5556.6459361458,0
+SLYG.US,D,20061124,000000,18.2349,18.2905,18.2339,18.2905,2038.3423260241,0
+SLYG.US,D,20061127,000000,18.2925,18.2925,17.89,17.89,19206.295658342,0
+SLYG.US,D,20061128,000000,17.8284,17.894,17.7498,17.894,21215.461317311,0
+SLYG.US,D,20061129,000000,18.067,18.1564,18.0093,18.0222,14655.741689632,0
+SLYG.US,D,20061130,000000,18.1365,18.2747,18.1196,18.2657,13651.661906131,0
+SLYG.US,D,20061201,000000,18.1912,18.1912,18.0182,18.057,11120.334516063,0
+SLYG.US,D,20061204,000000,18.1912,18.4208,18.1912,18.3482,136882.83653746,0
+SLYG.US,D,20061205,000000,18.389,18.5152,18.389,18.4566,179307.72262027,0
+SLYG.US,D,20061206,000000,18.4874,18.5232,18.4694,18.4734,10105.187720921,0
+SLYG.US,D,20061207,000000,18.4734,18.4734,18.4019,18.4039,8588.0010340286,0
+SLYG.US,D,20061208,000000,18.381,18.4546,18.377,18.4546,8588.0010340286,0
+SLYG.US,D,20061211,000000,18.4019,18.4566,18.3631,18.4168,9096.0774775835,0
+SLYG.US,D,20061212,000000,18.3323,18.3323,18.1892,18.2787,6059.6919198635,0
+SLYG.US,D,20061213,000000,18.5271,18.5271,18.2339,18.2339,8588.0010340286,0
+SLYG.US,D,20061214,000000,18.4546,18.4546,18.4268,18.4268,4561.6209803521,0
+SLYG.US,D,20061215,000000,18.4874,18.4874,18.3283,18.3283,8588.0010340286,0
+SLYG.US,D,20061218,000000,18.377,18.377,18.0968,18.0968,14149.677430011,0
+SLYG.US,D,20061219,000000,17.9427,18.1246,17.9427,18.1106,162128.70227631,0
+SLYG.US,D,20061220,000000,18.1872,18.2449,18.1703,18.1703,6568.7744553858,0
+SLYG.US,D,20061221,000000,18.2031,18.2031,18.0441,18.051,2528.3091141652,0
+SLYG.US,D,20061222,000000,18.053,18.0878,17.9795,18.0113,26275.097821543,0
+SLYG.US,D,20061226,000000,18.0361,18.1246,18.0312,18.1216,12621.423731477,0
+SLYG.US,D,20061227,000000,18.1683,18.3125,18.1683,18.3125,10623.325084151,0
+SLYG.US,D,20061228,000000,18.2945,18.2965,18.2489,18.2489,4561.6209803521,0
+SLYG.US,D,20061229,000000,18.225,18.2747,18.0918,18.1216,153542.71342622,0
+SLYG.US,D,20070103,000000,18.1932,18.2747,17.8861,18.0768,37383.359233998,0
+SLYG.US,D,20070104,000000,18.061,18.1952,17.9735,18.1952,12621.423731477,0
+SLYG.US,D,20070105,000000,18.0192,18.063,17.9297,17.9297,17673.011499971,0
+SLYG.US,D,20070108,000000,17.9277,18.059,17.8861,18.0232,33339.875616875,0
+SLYG.US,D,20070109,000000,17.9695,18.0282,17.9695,18.0282,999.04932366336,0
+SLYG.US,D,20070110,000000,17.9675,18.065,17.9675,18.065,22735.666280106,0
+SLYG.US,D,20070111,000000,18.1753,18.3323,18.1753,18.2847,41917.815731228,0
+SLYG.US,D,20070112,000000,18.2905,18.4674,18.2905,18.4674,70197.048751903,0
+SLYG.US,D,20070116,000000,18.556,18.556,18.3711,18.3711,34330.876204798,0
+SLYG.US,D,20070117,000000,18.5957,18.5957,18.4019,18.4019,6059.6919198635,0
+SLYG.US,D,20070118,000000,18.3522,18.3522,18.1106,18.1454,24741.813663171,0
+SLYG.US,D,20070119,000000,18.0878,18.2339,18.0878,18.217,18180.081851558,0
+SLYG.US,D,20070122,000000,18.217,18.217,18.0768,18.1286,12621.423731477,0
+SLYG.US,D,20070123,000000,18.1086,18.3512,18.1086,18.2885,19206.295658342,0
+SLYG.US,D,20070124,000000,18.3423,18.4656,18.3105,18.4656,57073.585128676,0
+SLYG.US,D,20070125,000000,18.4714,18.4734,18.2429,18.2429,24741.813663171,0
+SLYG.US,D,20070126,000000,18.2469,18.3453,18.2131,18.3453,41417.788023414,0
+SLYG.US,D,20070129,000000,18.4754,18.4814,18.4168,18.4228,6059.6919198635,0
+SLYG.US,D,20070130,000000,18.4546,18.546,18.4546,18.546,6059.6919198635,0
+SLYG.US,D,20070131,000000,18.4754,18.6981,18.4684,18.6802,53051.229442869,0
+SLYG.US,D,20070201,000000,18.8014,18.8144,18.6951,18.8144,10623.325084151,0
+SLYG.US,D,20070202,000000,18.883,18.883,18.8452,18.868,10623.325084151,0
+SLYG.US,D,20070205,000000,18.9227,18.9357,18.868,18.8889,15656.80319723,0
+SLYG.US,D,20070206,000000,18.9168,18.9426,18.877,18.9068,12116.365563824,0
+SLYG.US,D,20070207,000000,19.0043,19.0043,18.9685,18.9903,5047.5634006234,0
+SLYG.US,D,20070208,000000,19.0101,19.0539,18.9565,19.043,14149.677430011,0
+SLYG.US,D,20070209,000000,19.0827,19.0827,18.8064,18.8472,37882.380849845,0
+SLYG.US,D,20070212,000000,18.8562,18.8562,18.7408,18.7786,15149.732845643,0
+SLYG.US,D,20070213,000000,18.9088,19.1304,18.8254,18.8581,20193.271878396,0
+SLYG.US,D,20070214,000000,19.0101,19.0341,18.9953,18.9953,6568.7744553858,0
+SLYG.US,D,20070216,000000,19.0341,19.0947,18.9485,19.0947,38888.47281728,0
+SLYG.US,D,20070220,000000,19.0301,19.3283,19.0301,19.3193,24741.813663171,0
+SLYG.US,D,20070221,000000,19.2975,19.3631,19.2785,19.3631,9595.0990934315,0
+SLYG.US,D,20070222,000000,19.3719,19.4107,19.3093,19.4107,3523.3340699588,0
+SLYG.US,D,20070223,000000,19.3949,19.4107,19.3521,19.3949,16167.897916687,0
+SLYG.US,D,20070226,000000,19.3719,19.4257,19.3014,19.3113,4662.2301770957,0
+SLYG.US,D,20070227,000000,18.9187,18.9705,18.5321,18.5729,40401.635136304,0
+SLYG.US,D,20070228,000000,18.5142,18.7259,18.4068,18.6455,44958.225656819,0
+SLYG.US,D,20070301,000000,18.2061,18.6822,18.1912,18.6255,80306.260840694,0
+SLYG.US,D,20070302,000000,18.5042,18.5042,18.3065,18.3065,11606.276936335,0
+SLYG.US,D,20070305,000000,18.0401,18.3174,17.9983,18.0053,36349.096691474,0
+SLYG.US,D,20070306,000000,18.215,18.3562,18.1753,18.3423,24741.813663171,0
+SLYG.US,D,20070307,000000,18.3453,18.3999,18.2817,18.2925,136882.83653746,0
+SLYG.US,D,20070308,000000,18.5042,18.5262,18.4366,18.4366,5556.6459361458,0
+SLYG.US,D,20070309,000000,18.5749,18.5788,18.379,18.4754,13651.661906131,0
+SLYG.US,D,20070312,000000,18.544,18.5897,18.4406,18.5729,11120.334516063,0
+SLYG.US,D,20070313,000000,18.4674,18.5232,18.1792,18.1912,5556.6459361458,0
+SLYG.US,D,20070314,000000,18.219,18.3125,18.0113,18.3125,163641.86459534,0
+SLYG.US,D,20070315,000000,18.381,18.4148,18.3562,18.381,51517.945284498,0
+SLYG.US,D,20070316,000000,18.3671,18.4366,18.3105,18.3105,38383.414649628,0
+SLYG.US,D,20070319,000000,18.4894,18.542,18.4794,18.4794,9096.0774775835,0
+SLYG.US,D,20070320,000000,18.4894,18.6553,18.4894,18.6553,18180.081851558,0
+SLYG.US,D,20070321,000000,18.6802,18.9843,18.6802,18.9505,11606.276936335,0
+SLYG.US,D,20070322,000000,19.0141,19.0361,18.9287,19.0033,8588.0010340286,0
+SLYG.US,D,20070323,000000,19.045,19.1026,19.0341,19.1026,41417.788023414,0
+SLYG.US,D,20070326,000000,19.1006,19.1006,18.9525,19.0609,17186.062987731,0
+SLYG.US,D,20070327,000000,19.0341,19.0341,18.9357,18.9903,8072.8819467017,0
+SLYG.US,D,20070328,000000,18.8889,18.9267,18.877,18.881,7584.9273424955,0
+SLYG.US,D,20070329,000000,18.9803,18.9803,18.7984,18.881,3523.3340699588,0
+SLYG.US,D,20070330,000000,18.9863,18.9863,18.8283,18.8889,26275.097821543,0
+SLYG.US,D,20070402,000000,18.9605,18.9675,18.9247,18.9675,7069.8082551686,0
+SLYG.US,D,20070403,000000,19.0827,19.214,19.0827,19.1881,4561.6209803521,0
+SLYG.US,D,20070404,000000,19.1374,19.199,19.1374,19.195,13120.445347325,0
+SLYG.US,D,20070405,000000,19.1702,19.3093,19.1702,19.3093,14149.677430011,0
+SLYG.US,D,20070409,000000,19.3343,19.3391,19.2428,19.3034,32820.732161678,0
+SLYG.US,D,20070410,000000,19.3759,19.3759,19.3303,19.3581,5556.6459361458,0
+SLYG.US,D,20070411,000000,19.2617,19.3093,19.1822,19.2239,39390.512709031,0
+SLYG.US,D,20070412,000000,19.2706,19.3779,19.2706,19.3779,10105.187720921,0
+SLYG.US,D,20070413,000000,19.4217,19.5102,19.4217,19.5102,9096.0774775835,0
+SLYG.US,D,20070416,000000,19.6851,19.7367,19.6851,19.7367,17186.062987731,0
+SLYG.US,D,20070417,000000,19.7636,19.7636,19.6831,19.7039,7584.9273424955,0
+SLYG.US,D,20070418,000000,19.6622,19.6851,19.6115,19.6851,107084.40464596,0
+SLYG.US,D,20070419,000000,19.4048,19.5887,19.4048,19.4912,15149.732845643,0
+SLYG.US,D,20070420,000000,19.6593,19.6593,19.5648,19.6493,118180.5929548,0
+SLYG.US,D,20070423,000000,19.6593,19.7288,19.6593,19.7039,7584.9273424955,0
+SLYG.US,D,20070424,000000,19.546,19.6761,19.546,19.6761,14655.741689632,0
+SLYG.US,D,20070425,000000,19.6811,19.8044,19.6811,19.8004,23745.78261541,0
+SLYG.US,D,20070426,000000,19.8163,19.8461,19.7527,19.8461,4036.4409733509,0
+SLYG.US,D,20070427,000000,19.7656,19.8421,19.7656,19.7934,2528.3091141652,0
+SLYG.US,D,20070430,000000,19.8063,19.8063,19.5012,19.5012,8072.8819467017,0
+SLYG.US,D,20070501,000000,19.519,19.519,19.3719,19.5082,8588.0010340286,0
+SLYG.US,D,20070502,000000,19.7596,19.8818,19.7596,19.8481,6568.7744553858,0
+SLYG.US,D,20070503,000000,19.869,19.8878,19.869,19.8818,2528.3091141652,0
+SLYG.US,D,20070504,000000,19.8918,19.9376,19.8918,19.9376,7584.9273424955,0
+SLYG.US,D,20070507,000000,19.9405,19.9405,19.8988,19.8988,2038.3423260241,0
+SLYG.US,D,20070508,000000,19.85,19.8818,19.7616,19.8818,16167.897916687,0
+SLYG.US,D,20070509,000000,19.85,19.9952,19.85,19.9733,32820.732161678,0
+SLYG.US,D,20070510,000000,19.8898,19.8898,19.6682,19.6682,3523.3340699588,0
+SLYG.US,D,20070511,000000,19.7387,19.8441,19.7387,19.8382,16673.962176307,0
+SLYG.US,D,20070514,000000,19.9107,19.9107,19.7059,19.7914,15656.80319723,0
+SLYG.US,D,20070515,000000,19.8402,19.8402,19.5916,19.5916,7584.9273424955,0
+SLYG.US,D,20070516,000000,19.6245,19.7059,19.5012,19.7059,11606.276936335,0
+SLYG.US,D,20070517,000000,19.6374,19.6374,19.6165,19.6334,1531.2719744367,0
+SLYG.US,D,20070518,000000,19.6971,19.874,19.6971,19.867,34330.876204798,0
+SLYG.US,D,20070521,000000,19.9107,20.201,19.9107,20.1383,15319.762388139,0
+SLYG.US,D,20070522,000000,20.1652,20.2616,20.1403,20.2616,4561.6209803521,0
+SLYG.US,D,20070523,000000,20.3839,20.3839,20.2138,20.2318,6059.6919198635,0
+SLYG.US,D,20070524,000000,20.2388,20.2388,19.8858,19.8858,10105.187720921,0
+SLYG.US,D,20070525,000000,20.0111,20.0369,20.0081,20.0201,4561.6209803521,0
+SLYG.US,D,20070529,000000,20.0946,20.1751,20.0946,20.1751,999.04932366336,0
+SLYG.US,D,20070530,000000,20.0329,20.2994,20.0329,20.2994,7584.9273424955,0
+SLYG.US,D,20070531,000000,20.4445,20.4445,20.4445,20.4445,478.89977649925,0
+SLYG.US,D,20070601,000000,20.5548,20.6392,20.5548,20.6134,4561.6209803521,0
+SLYG.US,D,20070604,000000,20.5736,20.6711,20.5736,20.6611,28798.376475871,0
+SLYG.US,D,20070605,000000,20.5648,20.6323,20.4882,20.512,45963.311532286,0
+SLYG.US,D,20070606,000000,20.3471,20.3749,20.2984,20.3689,5556.6459361458,0
+SLYG.US,D,20070607,000000,20.2218,20.2218,19.9872,19.9872,29291.361539914,0
+SLYG.US,D,20070608,000000,19.9366,20.1542,19.9366,20.1542,8072.8819467017,0
+SLYG.US,D,20070611,000000,20.2318,20.2318,20.2318,20.2318,478.89977649925,0
+SLYG.US,D,20070612,000000,20.0509,20.1632,19.9485,19.9485,16673.962176307,0
+SLYG.US,D,20070613,000000,20.0181,20.1751,20.0181,20.1751,10623.325084151,0
+SLYG.US,D,20070614,000000,20.3172,20.3431,20.3172,20.3431,3523.3340699588,0
+SLYG.US,D,20070615,000000,20.5548,20.5548,20.512,20.527,4036.4409733509,0
+SLYG.US,D,20070618,000000,20.5638,20.5638,20.4445,20.4882,10105.187720921,0
+SLYG.US,D,20070619,000000,20.4862,20.5548,20.4862,20.5508,25774.06402176,0
+SLYG.US,D,20070620,000000,20.6114,20.6343,20.353,20.353,58578.698711959,0
+SLYG.US,D,20070621,000000,20.1572,20.3858,20.1572,20.3709,21707.440289387,0
+SLYG.US,D,20070622,000000,20.4137,20.4137,20.1751,20.2804,16673.962176307,0
+SLYG.US,D,20070625,000000,20.2964,20.3152,20.1135,20.1135,28280.239112642,0
+SLYG.US,D,20070626,000000,20.1323,20.1323,20.0181,20.0181,6568.7744553858,0
+SLYG.US,D,20070627,000000,19.9068,20.3222,19.9068,20.3222,11606.276936335,0
+SLYG.US,D,20070628,000000,20.4017,20.512,20.3709,20.3709,2038.3423260241,0
+SLYG.US,D,20070629,000000,20.4375,20.527,20.3033,20.3033,22735.666280106,0
+SLYG.US,D,20070702,000000,20.3927,20.4941,20.3927,20.4922,4036.4409733509,0
+SLYG.US,D,20070703,000000,20.5886,20.6284,20.5886,20.6274,77789.018738171,0
+SLYG.US,D,20070705,000000,20.5866,20.5866,20.5866,20.5866,3523.3340699588,0
+SLYG.US,D,20070706,000000,20.6611,20.7785,20.6274,20.7745,65673.659266314,0
+SLYG.US,D,20070709,000000,20.8311,22.0894,20.7178,20.8142,514177.38524541,0
+SLYG.US,D,20070710,000000,20.6452,20.682,20.5011,20.5011,15149.732845643,0
+SLYG.US,D,20070711,000000,20.5697,20.5846,20.516,20.5846,6059.6919198635,0
+SLYG.US,D,20070712,000000,20.8053,20.8103,20.7645,20.8103,4036.4409733509,0
+SLYG.US,D,20070713,000000,20.8708,20.9324,20.8708,20.9324,3523.3340699588,0
+SLYG.US,D,20070716,000000,20.9156,20.9216,20.8083,20.8083,8072.8819467017,0
+SLYG.US,D,20070717,000000,20.8987,20.8987,20.8987,20.8987,478.89977649925,0
+SLYG.US,D,20070718,000000,20.678,20.7267,20.5548,20.7267,32820.732161678,0
+SLYG.US,D,20070719,000000,20.8768,20.9186,20.8689,20.8689,7584.9273424955,0
+SLYG.US,D,20070720,000000,20.842,20.842,20.5488,20.6244,138900.05093216,0
+SLYG.US,D,20070723,000000,20.7565,20.7565,20.6274,20.6294,4561.6209803521,0
+SLYG.US,D,20070724,000000,20.349,20.3629,20.0737,20.1254,81303.297980423,0
+SLYG.US,D,20070725,000000,20.2596,20.2715,19.8798,20.0737,21215.461317311,0
+SLYG.US,D,20070726,000000,19.8232,19.869,19.3779,19.6205,98491.373152089,0
+SLYG.US,D,20070727,000000,19.4664,19.7656,19.2686,19.2686,52528.061619803,0
+SLYG.US,D,20070730,000000,19.3739,19.5807,19.3739,19.5807,7069.8082551686,0
+SLYG.US,D,20070731,000000,19.7507,19.7507,19.2935,19.2935,17186.062987731,0
+SLYG.US,D,20070801,000000,19.4992,19.4992,19.1116,19.3113,71721.278082568,0
+SLYG.US,D,20070802,000000,19.4813,19.5718,19.4197,19.5718,14149.677430011,0
+SLYG.US,D,20070803,000000,19.4912,19.4912,18.9565,18.9565,44433.045649817,0
+SLYG.US,D,20070806,000000,18.9675,19.0907,18.7219,19.0907,420225.49905039,0
+SLYG.US,D,20070807,000000,19.0907,19.3641,19.0907,19.3641,19206.295658342,0
+SLYG.US,D,20070808,000000,19.7815,19.9505,19.6115,19.854,201026.2299213,0
+SLYG.US,D,20070809,000000,19.5012,19.7696,19.4892,19.4892,130299.97679453,0
+SLYG.US,D,20070810,000000,19.1504,19.5062,19.1096,19.4952,22227.58983655,0
+SLYG.US,D,20070813,000000,19.6721,19.9405,19.3611,19.4306,52528.061619803,0
+SLYG.US,D,20070814,000000,19.4078,19.4078,18.9675,19.0141,19206.295658342,0
+SLYG.US,D,20070815,000000,18.9505,19.1632,18.5957,18.7518,50013.837793181,0
+SLYG.US,D,20070816,000000,18.4894,18.8234,18.0828,18.8234,73746.541213015,0
+SLYG.US,D,20070817,000000,18.9386,19.1524,18.879,19.1284,47474.461667375,0
+SLYG.US,D,20070820,000000,19.2199,19.2766,19.0678,19.2318,22735.666280106,0
+SLYG.US,D,20070821,000000,19.3333,19.3333,19.2577,19.2706,24232.73112765,0
+SLYG.US,D,20070822,000000,19.5082,19.5082,19.4078,19.4257,30303.490059154,0
+SLYG.US,D,20070823,000000,19.6593,19.6593,19.3631,19.3869,16167.897916687,0
+SLYG.US,D,20070824,000000,19.4485,19.5608,19.4177,19.5608,21215.461317311,0
+SLYG.US,D,20070827,000000,19.5598,19.5718,19.4584,19.519,16673.962176307,0
+SLYG.US,D,20070828,000000,19.2507,19.2507,19.0211,19.0261,9096.0774775835,0
+SLYG.US,D,20070829,000000,19.1205,19.3779,19.0579,19.3779,36875.282790442,0
+SLYG.US,D,20070830,000000,19.3074,19.4445,19.2636,19.3153,5556.6459361458,0
+SLYG.US,D,20070831,000000,19.4992,19.5827,19.4982,19.5698,8072.8819467017,0
+SLYG.US,D,20070904,000000,19.7487,19.8878,19.7487,19.8878,12116.365563824,0
+SLYG.US,D,20070905,000000,19.7149,19.7149,19.6334,19.6999,8072.8819467017,0
+SLYG.US,D,20070906,000000,19.7587,19.7636,19.7059,19.7269,14149.677430011,0
+SLYG.US,D,20070907,000000,19.4396,19.4465,19.3372,19.4237,44433.045649817,0
+SLYG.US,D,20070910,000000,19.4932,19.4932,19.1096,19.3313,21707.440289387,0
+SLYG.US,D,20070911,000000,19.4107,19.4734,19.3759,19.4734,8588.0010340286,0
+SLYG.US,D,20070912,000000,19.5698,19.6056,19.536,19.5548,7584.9273424955,0
+SLYG.US,D,20070913,000000,19.4694,19.6642,19.4694,19.5698,13651.661906131,0
+SLYG.US,D,20070914,000000,19.4545,19.6225,19.4545,19.6175,14655.741689632,0
+SLYG.US,D,20070917,000000,19.6245,19.6245,19.4505,19.4873,19702.298998287,0
+SLYG.US,D,20070918,000000,19.5738,20.0221,19.544,20.0141,17673.011499971,0
+SLYG.US,D,20070919,000000,20.3282,20.4017,20.2258,20.2388,26767.076793618,0
+SLYG.US,D,20070920,000000,20.1731,20.2984,20.0627,20.1383,14149.677430011,0
+SLYG.US,D,20070921,000000,20.2298,20.3033,20.195,20.195,28280.239112642,0
+SLYG.US,D,20070924,000000,20.2278,20.2358,20.0329,20.0569,133327.30752454,0
+SLYG.US,D,20070925,000000,19.8978,20.0667,19.8818,20.0667,48986.61789443,0
+SLYG.US,D,20070926,000000,20.2228,20.2278,20.1274,20.2039,62122.154621267,0
+SLYG.US,D,20070927,000000,20.2824,20.3152,20.2456,20.2994,10105.187720921,0
+SLYG.US,D,20070928,000000,20.2158,20.3113,20.1751,20.1751,9096.0774775835,0
+SLYG.US,D,20071001,000000,20.2049,20.5638,20.2049,20.5638,14149.677430011,0
+SLYG.US,D,20071002,000000,20.5816,21.4503,20.5776,20.7217,171220.75538602,0
+SLYG.US,D,20071003,000000,20.678,21.008,20.6244,21.008,68689.922984685,0
+SLYG.US,D,20071004,000000,20.6691,20.7059,20.5866,20.6691,179307.72262027,0
+SLYG.US,D,20071005,000000,20.854,21.1065,20.854,21.0885,40914.742039696,0
+SLYG.US,D,20071008,000000,21.016,21.0806,20.9444,21.008,35362.12047142,0
+SLYG.US,D,20071009,000000,21.0597,21.1193,20.9702,21.1193,37383.359233998,0
+SLYG.US,D,20071010,000000,21.1193,21.1839,21.0657,21.1839,33339.875616875,0
+SLYG.US,D,20071011,000000,21.349,21.3579,21.01,21.01,11606.276936335,0
+SLYG.US,D,20071012,000000,21.0508,21.173,21.0358,21.1263,6568.7744553858,0
+SLYG.US,D,20071015,000000,21.1412,21.2197,20.8281,20.8281,10105.187720921,0
+SLYG.US,D,20071016,000000,20.848,20.8649,20.7615,20.7615,14149.677430011,0
+SLYG.US,D,20071017,000000,20.9782,20.9991,20.7505,20.7505,54037.199570956,0
+SLYG.US,D,20071019,000000,20.8083,20.8083,20.2426,20.2426,42934.974710305,0
+SLYG.US,D,20071022,000000,20.0687,20.4991,20.0389,20.4882,77789.018738171,0
+SLYG.US,D,20071023,000000,20.6631,20.7307,20.0857,20.68,15656.80319723,0
+SLYG.US,D,20071024,000000,20.5886,20.6373,20.199,20.5756,245470.34258276,0
+SLYG.US,D,20071025,000000,20.514,20.5349,20.2804,20.4375,24232.73112765,0
+SLYG.US,D,20071026,000000,20.6631,20.6631,20.4693,20.5846,13120.445347325,0
+SLYG.US,D,20071029,000000,20.8023,20.8331,20.6909,20.7457,162128.70227631,0
+SLYG.US,D,20071030,000000,20.7217,20.7457,20.6134,20.6134,31826.713297851,0
+SLYG.US,D,20071031,000000,20.6522,20.9594,20.6522,20.8251,32324.728821732,0
+SLYG.US,D,20071101,000000,20.4763,20.5816,20.2755,20.2924,145966.84091143,0
+SLYG.US,D,20071102,000000,20.3282,20.3997,20.1463,20.3451,54037.199570956,0
+SLYG.US,D,20071105,000000,20.2904,20.2994,20.1025,20.2994,42679.427350577,0
+SLYG.US,D,20071106,000000,20.2884,20.3839,20.0797,20.3839,9595.0990934315,0
+SLYG.US,D,20071107,000000,20.2556,20.2556,19.9146,19.9146,27273.141053239,0
+SLYG.US,D,20071108,000000,20.0597,20.0597,19.5032,19.9276,41917.815731228,0
+SLYG.US,D,20071109,000000,19.5956,19.7229,19.5519,19.7139,21707.440289387,0
+SLYG.US,D,20071112,000000,19.8202,19.8202,19.3153,19.3153,12397.065222739,0
+SLYG.US,D,20071113,000000,19.6115,19.6622,19.53,19.6622,6868.5898616815,0
+SLYG.US,D,20071114,000000,20.0837,20.0837,19.7059,19.7059,7227.764694056,0
+SLYG.US,D,20071115,000000,19.6393,19.6791,19.3283,19.4217,39535.389952342,0
+SLYG.US,D,20071116,000000,19.4932,19.4932,19.2199,19.3303,20193.271878396,0
+SLYG.US,D,20071119,000000,19.1096,19.1344,18.9485,18.9725,34330.876204798,0
+SLYG.US,D,20071120,000000,19.1086,19.1304,18.6822,18.9168,44091.980472856,0
+SLYG.US,D,20071121,000000,18.885,18.885,18.6087,18.6385,12438.314993404,0
+SLYG.US,D,20071123,000000,18.6385,19.0301,18.6385,19.0301,508099.58367013,0
+SLYG.US,D,20071126,000000,19.0191,19.0191,18.6663,18.7289,16167.897916687,0
+SLYG.US,D,20071127,000000,18.7329,18.8412,18.6425,18.8204,39911.668348163,0
+SLYG.US,D,20071128,000000,18.8512,19.4624,18.8512,19.4624,17264.538161192,0
+SLYG.US,D,20071129,000000,19.4038,19.4038,19.3243,19.3929,9595.0990934315,0
+SLYG.US,D,20071130,000000,19.6871,19.7059,19.3849,19.4237,118685.65112245,0
+SLYG.US,D,20071203,000000,19.3133,19.4018,19.2935,19.2935,13651.661906131,0
+SLYG.US,D,20071204,000000,19.214,19.214,19.0371,19.1205,12817.611665127,0
+SLYG.US,D,20071205,000000,19.2577,19.4664,19.2577,19.2726,57956.933876084,0
+SLYG.US,D,20071206,000000,19.4445,19.8402,19.4445,19.8402,47474.461667375,0
+SLYG.US,D,20071207,000000,19.8024,19.8918,19.6553,19.8044,592965.45330725,0
+SLYG.US,D,20071210,000000,19.7934,20.0579,19.7934,19.9564,34330.876204798,0
+SLYG.US,D,20071211,000000,20.0667,20.0965,19.4177,19.4177,44433.045649817,0
+SLYG.US,D,20071212,000000,19.8212,19.9216,19.3909,19.3998,23488.223071747,0
+SLYG.US,D,20071213,000000,19.4257,19.5012,19.2825,19.5012,16167.897916687,0
+SLYG.US,D,20071214,000000,19.3759,19.528,19.212,19.2259,15149.732845643,0
+SLYG.US,D,20071217,000000,19.0738,19.0738,18.8312,18.8312,15656.80319723,0
+SLYG.US,D,20071218,000000,18.879,19.0609,18.7289,19.0609,34330.876204798,0
+SLYG.US,D,20071219,000000,19.0073,19.1762,19.0073,19.1225,20193.271878396,0
+SLYG.US,D,20071220,000000,19.2388,19.4038,19.0321,19.4038,368215.57479381,0
+SLYG.US,D,20071221,000000,19.6245,19.7616,19.6076,19.7507,103530.88781698,0
+SLYG.US,D,20071224,000000,19.8461,19.9465,19.8402,19.9465,23745.78261541,0
+SLYG.US,D,20071226,000000,19.9008,20.0737,19.8898,20.0389,133842.42661187,0
+SLYG.US,D,20071227,000000,19.9753,19.9902,19.6076,19.6115,165162.06955813,0
+SLYG.US,D,20071228,000000,19.7715,19.7715,19.5916,19.6056,64293.301086992,0
+SLYG.US,D,20071231,000000,19.5062,19.5062,19.3799,19.4584,17673.011499971,0
+SLYG.US,D,20080102,000000,19.4048,19.4048,19.1414,19.1414,18683.127835276,0
+SLYG.US,D,20080103,000000,19.1842,19.1842,19.039,19.0499,9595.0990934315,0
+SLYG.US,D,20080104,000000,18.8084,18.8084,18.393,18.4794,117184.56190704,0
+SLYG.US,D,20080107,000000,18.5788,18.5788,18.2429,18.3303,57594.740767808,0
+SLYG.US,D,20080108,000000,18.4406,18.5808,17.9239,17.9239,59590.827231199,0
+SLYG.US,D,20080109,000000,17.9337,18.0808,17.6316,18.0808,107084.40464596,0
+SLYG.US,D,20080110,000000,17.8711,18.3582,17.8711,18.2767,46981.476603331,0
+SLYG.US,D,20080111,000000,18.1385,18.1385,17.9427,17.9427,9096.0774775835,0
+SLYG.US,D,20080114,000000,18.0918,18.1991,18.0381,18.1991,11606.276936335,0
+SLYG.US,D,20080115,000000,17.9199,17.9199,17.6902,17.736,60113.995054266,0
+SLYG.US,D,20080116,000000,17.7022,17.8334,17.5243,17.6564,18180.081851558,0
+SLYG.US,D,20080117,000000,17.2986,17.4248,17.1575,17.1654,14655.741689632,0
+SLYG.US,D,20080118,000000,17.2639,17.3006,16.8901,17.0034,44433.045649817,0
+SLYG.US,D,20080122,000000,16.3922,16.9964,16.3802,16.8742,137885.91022899,0
+SLYG.US,D,20080123,000000,16.5353,17.1674,16.2788,17.1674,37383.359233998,0
+SLYG.US,D,20080124,000000,17.2917,17.4208,17.1923,17.391,65151.497535215,0
+SLYG.US,D,20080125,000000,17.6197,17.6197,17.1605,17.2331,59590.827231199,0
+SLYG.US,D,20080128,000000,17.1495,17.4726,17.067,17.4358,25774.06402176,0
+SLYG.US,D,20080129,000000,17.6227,17.6723,17.5471,17.6266,17673.011499971,0
+SLYG.US,D,20080130,000000,17.5511,17.8304,17.4914,17.5322,137885.91022899,0
+SLYG.US,D,20080131,000000,17.2261,17.8821,17.2261,17.8155,126277.62110872,0
+SLYG.US,D,20080201,000000,17.9625,18.2827,17.9169,18.2827,128795.86930322,0
+SLYG.US,D,20080204,000000,18.2597,18.2597,18.0878,18.0948,211122.36281452,0
+SLYG.US,D,20080205,000000,17.8354,17.9059,17.5591,17.5591,85874.979880449,0
+SLYG.US,D,20080206,000000,17.5719,17.6435,17.2141,17.3086,111622.88551105,0
+SLYG.US,D,20080207,000000,17.2449,17.4914,17.1068,17.4914,114654.24060894,0
+SLYG.US,D,20080208,000000,17.4835,17.6067,17.3592,17.4467,158078.17601542,0
+SLYG.US,D,20080211,000000,17.4418,17.6286,17.3185,17.563,238194.28547426,0
+SLYG.US,D,20080212,000000,17.6962,17.8304,17.6047,17.6316,300520.67676492,0
+SLYG.US,D,20080213,000000,17.8433,18.059,17.7767,18.0133,72978.893041862,0
+SLYG.US,D,20080214,000000,18.0312,18.0421,17.6723,17.6882,160111.4878816,0
+SLYG.US,D,20080215,000000,17.6355,17.6375,17.4418,17.6107,450016.88829812,0
+SLYG.US,D,20080219,000000,17.7648,17.7846,17.6227,17.6286,12621.423731477,0
+SLYG.US,D,20080220,000000,17.5511,17.7896,17.5282,17.7896,219204.29958893,0
+SLYG.US,D,20080221,000000,17.9557,17.9557,17.4785,17.4785,102533.85067724,0
+SLYG.US,D,20080222,000000,17.4726,17.4974,17.237,17.4974,291426.61147127,0
+SLYG.US,D,20080225,000000,17.4974,17.9437,17.4974,17.8801,353554.80264435,0
+SLYG.US,D,20080226,000000,17.8473,18.1703,17.8354,18.0898,381843.09049273,0
+SLYG.US,D,20080227,000000,17.9944,18.2339,17.9189,17.9715,250505.83287977,0
+SLYG.US,D,20080228,000000,17.8999,18.0252,17.8324,17.9169,544980.90301238,0
+SLYG.US,D,20080229,000000,17.6783,17.6882,17.3612,17.4448,361014.97458288,0
+SLYG.US,D,20080303,000000,17.2619,17.409,17.1306,17.2817,99497.465119525,0
+SLYG.US,D,20080304,000000,17.1704,17.2847,17.0034,17.237,431835.8003546,0
+SLYG.US,D,20080305,000000,17.3324,17.4497,17.2639,17.3742,257096.74135844,0
+SLYG.US,D,20080306,000000,17.3155,17.3235,16.8723,16.8723,275773.83264192,0
+SLYG.US,D,20080307,000000,16.5551,16.9617,16.5551,16.7202,364171.08508472,0
+SLYG.US,D,20080310,000000,16.6506,16.6526,16.2232,16.2619,383357.25890372,0
+SLYG.US,D,20080311,000000,16.3464,16.7867,16.3464,16.7867,69196.993336273,0
+SLYG.US,D,20080312,000000,16.7102,16.9696,16.7102,16.743,36875.282790442,0
+SLYG.US,D,20080313,000000,16.5153,17.0233,16.4329,17.0233,355576.04140692,0
+SLYG.US,D,20080314,000000,17.0233,17.067,16.4747,16.6904,673278.75679171,0
+SLYG.US,D,20080317,000000,16.1517,16.3802,16.0781,16.1953,375777.36202106,0
+SLYG.US,D,20080318,000000,16.1675,16.905,16.1675,16.905,350519.4231786,0
+SLYG.US,D,20080319,000000,17.386,17.386,16.6098,16.6208,78805.171625281,0
+SLYG.US,D,20080320,000000,16.6317,16.7887,16.3981,16.7748,225782.12887202,0
+SLYG.US,D,20080324,000000,16.5641,17.4418,16.5641,17.3364,630839.78542135,0
+SLYG.US,D,20080325,000000,17.3384,17.4696,17.2589,17.4228,560639.71839354,0
+SLYG.US,D,20080326,000000,17.3324,17.4228,17.3135,17.406,128291.81722752,0
+SLYG.US,D,20080327,000000,17.386,17.4537,17.2291,17.2529,84350.750549785,0
+SLYG.US,D,20080328,000000,17.2141,17.2509,17.064,17.0859,87872.072435808,0
+SLYG.US,D,20080331,000000,16.8225,17.1545,16.8225,17.1187,287396.20704973,0
+SLYG.US,D,20080401,000000,17.3483,17.6197,17.2639,17.5819,154056.82642158,0
+SLYG.US,D,20080402,000000,17.6027,17.7966,17.6027,17.7091,44433.045649817,0
+SLYG.US,D,20080403,000000,17.5988,17.8055,17.5699,17.7846,34858.068395735,0
+SLYG.US,D,20080404,000000,17.7658,17.9695,17.7002,17.8095,76752.744011713,0
+SLYG.US,D,20080407,000000,17.9557,17.9665,17.7896,17.7946,62645.322444333,0
+SLYG.US,D,20080408,000000,17.6942,17.8095,17.6942,17.7926,75775.828711333,0
+SLYG.US,D,20080409,000000,17.722,17.722,17.4467,17.4934,62122.154621267,0
+SLYG.US,D,20080410,000000,17.5451,17.736,17.4517,17.736,19206.295658342,0
+SLYG.US,D,20080411,000000,17.4448,17.4785,17.235,17.235,158489.6676301,0
+SLYG.US,D,20080414,000000,17.2061,17.3135,17.1635,17.1863,151212.60442964,0
+SLYG.US,D,20080415,000000,17.237,17.2489,17.0998,17.2489,139061.02564696,0
+SLYG.US,D,20080416,000000,17.4159,17.727,17.409,17.7141,58103.823303329,0
+SLYG.US,D,20080417,000000,17.8711,17.8711,17.5014,17.6217,101827.57411611,0
+SLYG.US,D,20080418,000000,17.894,18.0232,17.8115,17.9199,70543.144388701,0
+SLYG.US,D,20080421,000000,17.7588,17.9815,17.7588,17.9735,113189.37070436,0
+SLYG.US,D,20080422,000000,17.8244,17.8254,17.5411,17.6624,21657.135691015,0
+SLYG.US,D,20080423,000000,17.6485,17.7896,17.6485,17.7518,8131.235280813,0
+SLYG.US,D,20080424,000000,17.7698,17.9059,17.7121,17.9059,82820.484667315,0
+SLYG.US,D,20080425,000000,18.2518,18.2538,17.9437,18.1703,104397.13300094,0
+SLYG.US,D,20080428,000000,18.1644,18.2429,18.1644,18.2429,2245.5972713158,0
+SLYG.US,D,20080429,000000,18.219,18.219,18.0133,18.1306,52558.244378826,0
+SLYG.US,D,20080430,000000,18.2339,18.3323,18.0381,18.049,74351.202485444,0
+SLYG.US,D,20080501,000000,18.0401,18.2538,18.0401,18.2538,28009.600373402,0
+SLYG.US,D,20080502,000000,18.4754,18.5381,18.3145,18.3363,32573.233537689,0
+SLYG.US,D,20080505,000000,18.2945,18.4268,18.2827,18.3174,26113.117014786,0
+SLYG.US,D,20080506,000000,18.2577,18.5013,18.2577,18.5013,21975.060752724,0
+SLYG.US,D,20080507,000000,18.5579,18.5639,18.223,18.2469,13461.510524286,0
+SLYG.US,D,20080508,000000,18.223,18.3512,18.217,18.3512,45379.778191174,0
+SLYG.US,D,20080509,000000,18.1952,18.3601,18.1952,18.3601,7380.6906731061,0
+SLYG.US,D,20080512,000000,18.3383,18.6017,18.3363,18.5897,37189.183484282,0
+SLYG.US,D,20080513,000000,19.039,19.039,18.5341,18.7239,38169.117060565,0
+SLYG.US,D,20080514,000000,18.7289,18.9327,18.7289,18.7577,5459.0550153045,0
+SLYG.US,D,20080515,000000,18.7826,18.9267,18.7826,18.9267,8177.515511315,0
+SLYG.US,D,20080516,000000,18.8641,18.9009,18.8641,18.9009,11108.261412454,0
+SLYG.US,D,20080519,000000,18.9128,19.1414,18.8949,18.8949,32717.104689032,0
+SLYG.US,D,20080520,000000,19.1573,19.1573,18.6991,18.8342,172118.18942098,0
+SLYG.US,D,20080521,000000,18.9725,18.9953,18.5599,18.5768,997601.55732222,0
+SLYG.US,D,20080522,000000,18.6851,18.7349,18.554,18.6185,1085495.7637813,0
+SLYG.US,D,20080523,000000,18.385,18.4586,18.3303,18.4586,40720.56628998,0
+SLYG.US,D,20080527,000000,18.4814,18.6633,18.4456,18.6633,154119.20412356,0
+SLYG.US,D,20080528,000000,18.718,18.7826,18.5768,18.7826,75601.774800966,0
+SLYG.US,D,20080529,000000,18.9953,19.0281,18.8382,18.9813,5459.0550153045,0
+SLYG.US,D,20080530,000000,18.9406,19.1076,18.9406,19.0659,230199.87870102,0
+SLYG.US,D,20080602,000000,19.0659,19.0659,18.7686,18.9525,322481.6522301,0
+SLYG.US,D,20080603,000000,19.0003,19.0897,18.7349,18.9118,451904.31682903,0
+SLYG.US,D,20080604,000000,18.8194,19.1225,18.8044,18.9705,174100.19059683,0
+SLYG.US,D,20080605,000000,19.0261,19.4624,19.0211,19.4624,94996.209657218,0
+SLYG.US,D,20080606,000000,19.3491,19.3641,18.9685,18.9813,77282.95447855,0
+SLYG.US,D,20080609,000000,18.9645,19.0171,18.8641,18.8929,130890.55277941,0
+SLYG.US,D,20080610,000000,18.7746,18.8432,18.6613,18.71,510548.41151887,0
+SLYG.US,D,20080611,000000,18.7219,18.7219,18.4366,18.4684,67287.43078208,0
+SLYG.US,D,20080612,000000,18.554,18.6981,18.4088,18.4714,254661.99879725,0
+SLYG.US,D,20080613,000000,18.6107,18.8174,18.5957,18.8174,123117.48623901,0
+SLYG.US,D,20080616,000000,18.8224,19.0499,18.8224,19.0499,164537.28644636,0
+SLYG.US,D,20080617,000000,19.0549,19.1185,19.0241,19.0499,320891.02082959,0
+SLYG.US,D,20080618,000000,18.9635,18.9645,18.7965,18.9028,513766.8997227,0
+SLYG.US,D,20080619,000000,18.9068,19.0897,18.8432,19.0897,307207.1639805,0
+SLYG.US,D,20080620,000000,18.866,18.9009,18.6166,18.708,173912.05139892,0
+SLYG.US,D,20080623,000000,18.8004,18.8004,18.6037,18.6255,68964.586091795,0
+SLYG.US,D,20080624,000000,18.5202,18.5301,18.2925,18.2985,129107.75781312,0
+SLYG.US,D,20080625,000000,18.3651,18.5917,18.3651,18.4714,140115.41002882,0
+SLYG.US,D,20080626,000000,18.1753,18.1753,18.0282,18.0381,65266.192019502,0
+SLYG.US,D,20080627,000000,17.9775,18.1146,17.9497,18.1146,20020.224059997,0
+SLYG.US,D,20080630,000000,18.0918,18.1703,17.9557,17.9715,311952.89979089,0
+SLYG.US,D,20080701,000000,17.8036,18.049,17.6545,17.9645,280693.62236268,0
+SLYG.US,D,20080702,000000,17.9576,17.9576,17.4328,17.4328,78621.05679524,0
+SLYG.US,D,20080703,000000,17.2251,17.3622,17.082,17.2907,5859.4796183438,0
+SLYG.US,D,20080707,000000,17.6853,17.6853,16.9199,17.1635,99269.082242917,0
+SLYG.US,D,20080708,000000,17.0004,17.4696,16.8533,17.4596,692481.02808218,0
+SLYG.US,D,20080709,000000,17.4875,17.4875,17.1247,17.1247,4683.3581084118,0
+SLYG.US,D,20080710,000000,17.2141,17.2946,17.0094,17.2946,30706.932938096,0
+SLYG.US,D,20080711,000000,17.1038,17.4576,17.0134,17.3742,60849.448282461,0
+SLYG.US,D,20080714,000000,17.2042,17.4517,17.0998,17.2121,41393.641816195,0
+SLYG.US,D,20080715,000000,17.0233,17.2639,16.735,17.1187,121312.55724943,0
+SLYG.US,D,20080716,000000,17.1654,17.5491,17.1346,17.5351,295852.41003602,0
+SLYG.US,D,20080717,000000,17.5839,17.6942,17.4288,17.6127,145966.84091143,0
+SLYG.US,D,20080718,000000,18.0948,18.0948,17.4418,17.5243,439697.40298813,0
+SLYG.US,D,20080721,000000,17.5173,17.6833,17.5173,17.6604,679122.13893857,0
+SLYG.US,D,20080722,000000,17.5133,17.9019,17.5053,17.9019,179327.84445962,0
+SLYG.US,D,20080723,000000,18.2617,18.2617,17.8612,17.8861,81516.589477519,0
+SLYG.US,D,20080724,000000,17.8781,17.8781,17.4726,17.4974,71006.952785689,0
+SLYG.US,D,20080725,000000,17.5839,17.726,17.5839,17.6684,35497.942887023,0
+SLYG.US,D,20080728,000000,17.6743,17.6743,17.4198,17.4268,57126.90800295,0
+SLYG.US,D,20080729,000000,17.5073,17.7767,17.5073,17.7648,68254.285162785,0
+SLYG.US,D,20080730,000000,17.8881,17.9357,17.6962,17.9357,41748.7922807,0
+SLYG.US,D,20080731,000000,17.7062,18.053,17.7062,17.892,182303.8644993,0
+SLYG.US,D,20080801,000000,17.8473,17.9427,17.716,17.9357,172885.83759213,0
+SLYG.US,D,20080804,000000,17.5282,17.6326,17.4746,17.4994,48144.518917686,0
+SLYG.US,D,20080805,000000,17.6465,17.8413,17.6217,17.8354,39923.741451772,0
+SLYG.US,D,20080806,000000,17.7718,18.0898,17.7718,18.0421,60373.566781864,0
+SLYG.US,D,20080807,000000,18.063,18.063,17.7866,17.8016,91746.532602402,0
+SLYG.US,D,20080808,000000,17.7896,18.217,17.7698,18.1971,101394.95457011,0
+SLYG.US,D,20080811,000000,18.2339,18.5679,18.221,18.4347,88655.818078441,0
+SLYG.US,D,20080812,000000,18.2489,18.4386,18.2489,18.3343,268757.34726102,0
+SLYG.US,D,20080813,000000,18.3403,18.4954,18.2489,18.4794,127844.10630202,0
+SLYG.US,D,20080814,000000,18.2131,18.6057,18.2131,18.5619,343179.98227615,0
+SLYG.US,D,20080815,000000,19.0121,19.0121,18.4308,18.5092,498620.18515295,0
+SLYG.US,D,20080818,000000,18.5341,18.5341,18.1663,18.221,167754.76855821,0
+SLYG.US,D,20080819,000000,18.0808,18.2031,17.9457,17.9715,73532.243623952,0
+SLYG.US,D,20080820,000000,18.0788,18.1048,17.9874,17.9874,40401.635136304,0
+SLYG.US,D,20080821,000000,17.7002,18.1644,17.7002,18.0928,110209.32629681,0
+SLYG.US,D,20080822,000000,18.2131,18.3303,18.1773,18.3125,150382.57855651,0
+SLYG.US,D,20080825,000000,18.2508,18.2508,17.8493,17.9675,511899.59303113,0
+SLYG.US,D,20080826,000000,17.8155,18.0968,17.8155,17.9735,275564.56551268,0
+SLYG.US,D,20080827,000000,18.0252,18.3105,18.0252,18.2677,243714.71209959,0
+SLYG.US,D,20080828,000000,18.3145,18.5321,18.3145,18.5301,43223.72310496,0
+SLYG.US,D,20080829,000000,18.4496,18.4586,18.3085,18.3125,63378.763488593,0
+SLYG.US,D,20080902,000000,18.8949,18.8949,18.067,18.1564,41227.636641568,0
+SLYG.US,D,20080903,000000,18.1604,18.2925,18.0192,18.0978,204857.4281333,0
+SLYG.US,D,20080904,000000,17.9337,17.9337,17.4268,17.5322,33462.618836902,0
+SLYG.US,D,20080905,000000,17.235,17.5511,17.1098,17.4934,181871.2449533,0
+SLYG.US,D,20080908,000000,18.383,18.383,17.4418,17.6505,39677.24891975,0
+SLYG.US,D,20080909,000000,17.5611,17.6902,16.9984,17.0054,89241.363603488,0
+SLYG.US,D,20080910,000000,17.067,17.3066,16.9696,17.2251,62924.009919312,0
+SLYG.US,D,20080911,000000,16.9746,17.2797,16.8513,17.2589,49555.059856031,0
+SLYG.US,D,20080912,000000,17.2251,17.3592,17.2181,17.3046,66289.387550384,0
+SLYG.US,D,20080915,000000,16.7281,17.0899,16.584,16.6009,57648.063642081,0
+SLYG.US,D,20080916,000000,16.583,16.8901,16.2748,16.8901,92893.477445278,0
+SLYG.US,D,20080917,000000,16.3762,16.6644,16.1427,16.1864,308777.67354166,0
+SLYG.US,D,20080918,000000,16.6366,17.4288,15.924,16.9428,451970.71889888,0
+SLYG.US,D,20080919,000000,17.8214,18.0093,17.3235,17.6316,211635.46971791,0
+SLYG.US,D,20080922,000000,17.1595,17.4994,17.0362,17.0859,115389.69383713,0
+SLYG.US,D,20080923,000000,17.2003,17.2003,16.7281,16.7281,12317.583957311,0
+SLYG.US,D,20080924,000000,17.2141,17.2141,16.5223,16.5413,114200.49313163,0
+SLYG.US,D,20080925,000000,16.9468,16.9468,16.5999,16.739,78681.422313285,0
+SLYG.US,D,20080926,000000,16.5005,16.5521,16.3822,16.4945,8338.4902261046,0
+SLYG.US,D,20080929,000000,16.0969,16.2768,15.3972,15.5155,98900.852582835,0
+SLYG.US,D,20080930,000000,15.8534,16.1785,15.1755,15.9359,104972.61760631,0
+SLYG.US,D,20081001,000000,15.8365,15.8365,15.6288,15.7173,259724.65357738,0
+SLYG.US,D,20081002,000000,15.7361,15.7361,14.7701,14.8386,1065516.789492,0
+SLYG.US,D,20081003,000000,15.0663,15.2014,14.4003,14.4003,290091.52743048,0
+SLYG.US,D,20081006,000000,13.9917,13.9917,13.0267,13.79,689736.40919502,0
+SLYG.US,D,20081007,000000,14.4808,14.4808,13.0495,13.0694,91058.365696677,0
+SLYG.US,D,20081008,000000,12.4959,13.0455,12.3984,12.8418,23030.451226564,0
+SLYG.US,D,20081009,000000,12.9004,13.0207,11.8677,11.8677,39923.741451772,0
+SLYG.US,D,20081010,000000,11.2375,12.1351,10.9404,12.0366,250558.14966208,0
+SLYG.US,D,20081013,000000,13.0107,13.7383,12.639,13.7383,37309.914520374,0
+SLYG.US,D,20081014,000000,14.3337,14.603,12.5953,12.8676,114407.74807692,0
+SLYG.US,D,20081015,000000,12.6141,12.6141,11.5785,11.651,67823.677800723,0
+SLYG.US,D,20081016,000000,12.0934,12.0934,11.1481,11.9969,131792.01118224,0
+SLYG.US,D,20081017,000000,11.6679,12.5993,11.6679,12.2405,192990.57337739,0
+SLYG.US,D,20081020,000000,12.5237,12.7582,12.2693,12.7582,35904.404041868,0
+SLYG.US,D,20081021,000000,12.6251,12.6867,12.3756,12.3876,78406.759206176,0
+SLYG.US,D,20081022,000000,11.9203,12.1311,11.4841,11.7096,151951.07593374,0
+SLYG.US,D,20081023,000000,11.8081,11.8081,10.8847,11.2227,150143.12866826,0
+SLYG.US,D,20081024,000000,10.5199,11.002,10.5199,10.8101,108127.72201619,0
+SLYG.US,D,20081027,000000,10.508,10.8141,10.4951,10.4951,24509.406418694,0
+SLYG.US,D,20081028,000000,10.5905,10.988,10.1085,10.988,48798.478696519,0
+SLYG.US,D,20081029,000000,11.0875,11.7096,10.998,11.315,62551.755891361,0
+SLYG.US,D,20081030,000000,11.4234,11.8905,11.4234,11.8508,56104.718564035,0
+SLYG.US,D,20081031,000000,12.0376,12.4362,12.0376,12.0506,29295.385907784,0
+SLYG.US,D,20081103,000000,12.3706,12.4939,12.3051,12.3856,37717.381767186,0
+SLYG.US,D,20081104,000000,13.7562,13.7642,12.3756,12.5873,92675.155488345,0
+SLYG.US,D,20081105,000000,12.4979,12.5148,11.984,12.0804,200908.51716111,0
+SLYG.US,D,20081106,000000,11.9591,11.9591,11.4284,11.4821,39344.232478529,0
+SLYG.US,D,20081107,000000,11.5825,11.6719,11.4821,11.663,89964.743728074,0
+SLYG.US,D,20081110,000000,11.5695,11.9512,11.3558,11.4214,23389.626058939,0
+SLYG.US,D,20081111,000000,11.4502,11.4502,11.0338,11.1341,87939.480597627,0
+SLYG.US,D,20081112,000000,10.8877,10.9364,10.4384,10.4384,68673.825513206,0
+SLYG.US,D,20081113,000000,10.2942,10.9503,9.93448,10.9503,103830.70322327,0
+SLYG.US,D,20081114,000000,11.012,11.0994,10.6114,10.7306,52251.386328758,0
+SLYG.US,D,20081117,000000,10.4374,10.6412,10.4175,10.4861,19664.067503525,0
+SLYG.US,D,20081118,000000,10.2754,10.4703,9.90268,10.2098,69905.282081347,0
+SLYG.US,D,20081119,000000,10.3937,10.3937,9.43502,9.43502,34680.996209466,0
+SLYG.US,D,20081120,000000,9.32927,9.44744,8.77286,8.81033,136240.94986224,0
+SLYG.US,D,20081121,000000,8.98705,9.18067,8.50489,9.18067,64539.793619014,0
+SLYG.US,D,20081124,000000,9.32311,9.97722,9.32311,9.79434,40488.159045503,0
+SLYG.US,D,20081125,000000,9.95833,10.0737,9.76252,10.0518,51173.861831634,0
+SLYG.US,D,20081126,000000,9.96231,10.6392,9.96231,10.6392,52449.586446342,0
+SLYG.US,D,20081128,000000,10.8589,10.8589,10.5408,10.7068,36804.856352722,0
+SLYG.US,D,20081201,000000,10.5219,10.5219,9.67109,9.69991,129649.03529159,0
+SLYG.US,D,20081202,000000,9.85795,10.1253,9.77048,9.98121,70731.283586611,0
+SLYG.US,D,20081203,000000,10.012,10.3907,9.95436,10.3241,208137.28794714,0
+SLYG.US,D,20081204,000000,10.2207,10.4643,9.91857,10.0001,58198.395948269,0
+SLYG.US,D,20081205,000000,9.89273,10.4513,9.65716,10.4513,63167.484175432,0
+SLYG.US,D,20081208,000000,10.8271,10.9672,10.7147,10.8727,77977.157936081,0
+SLYG.US,D,20081209,000000,10.9066,11.1491,10.5984,10.666,121763.28645084,0
+SLYG.US,D,20081210,000000,10.8668,11.0526,10.7674,10.8688,81724.850514778,0
+SLYG.US,D,20081211,000000,10.9304,10.9542,10.3072,10.3072,64674.60994265,0
+SLYG.US,D,20081212,000000,10.2336,10.6908,10.1403,10.6482,123874.06739852,0
+SLYG.US,D,20081215,000000,10.3599,10.5139,10.3132,10.3698,40675.292151446,0
+SLYG.US,D,20081216,000000,10.6084,11.002,10.5726,10.9562,116112.06786976,0
+SLYG.US,D,20081217,000000,10.8509,11.2783,10.8509,11.1929,56814.013401077,0
+SLYG.US,D,20081218,000000,11.0526,11.3071,10.8589,11.0139,33052.133314188,0
+SLYG.US,D,20081219,000000,11.1789,11.1977,10.9772,11.0467,46723.917059668,0
+SLYG.US,D,20081222,000000,10.8688,10.9145,10.5467,10.6462,63793.273379177,0
+SLYG.US,D,20081223,000000,10.8917,10.9602,10.6044,10.6928,151275.98822359,0
+SLYG.US,D,20081224,000000,10.6064,10.7147,10.6064,10.7048,24574.802396578,0
+SLYG.US,D,20081226,000000,10.7336,10.8459,10.7048,10.8459,146959.85368329,0
+SLYG.US,D,20081229,000000,10.8589,10.8589,10.4821,10.6134,155809.43862885,0
+SLYG.US,D,20081230,000000,10.7187,11.0526,10.7187,11.0526,625277.1029334,0
+SLYG.US,D,20081231,000000,11.0666,11.4701,11.0646,11.3608,70035.067945146,0
+SLYG.US,D,20090102,000000,11.4284,11.7355,11.3458,11.647,46456.296596329,0
+SLYG.US,D,20090105,000000,11.6908,11.7136,11.5029,11.6908,14157.726165751,0
+SLYG.US,D,20090106,000000,11.8359,12.0804,11.8299,11.9453,59720.613094998,0
+SLYG.US,D,20090107,000000,11.7812,11.7812,11.4821,11.5914,22404.662022819,0
+SLYG.US,D,20090108,000000,11.5745,11.6888,11.4552,11.6778,31224.064209357,0
+SLYG.US,D,20090109,000000,11.7136,11.7136,11.2584,11.2584,52869.126796763,0
+SLYG.US,D,20090112,000000,11.0994,11.0994,10.8996,10.988,13522.882134299,0
+SLYG.US,D,20090113,000000,11.0358,11.1213,10.9304,11.0646,99620.208339552,0
+SLYG.US,D,20090114,000000,10.8609,10.8609,10.5746,10.6193,86235.160804791,0
+SLYG.US,D,20090115,000000,10.5964,10.8917,10.2942,10.7823,57746.66065489,0
+SLYG.US,D,20090116,000000,10.9672,10.9712,10.6154,10.9225,97785.096590949,0
+SLYG.US,D,20090120,000000,10.8191,10.8459,10.2585,10.2585,150318.18867059,0
+SLYG.US,D,20090121,000000,10.4255,10.7505,10.2297,10.7505,107451.62821406,0
+SLYG.US,D,20090122,000000,10.4951,10.683,10.3052,10.4991,105556.15094742,0
+SLYG.US,D,20090123,000000,10.2904,10.6988,10.2654,10.5597,204594.83812979,0
+SLYG.US,D,20090126,000000,10.6064,10.8857,10.5646,10.6988,267486.65310614,0
+SLYG.US,D,20090127,000000,10.8569,10.8609,10.6988,10.7963,207050.70862231,0
+SLYG.US,D,20090128,000000,10.996,11.2535,10.99,11.1809,96800.13255483,0
+SLYG.US,D,20090129,000000,10.9443,10.9443,10.7803,10.7803,40298.007663657,0
+SLYG.US,D,20090130,000000,10.8409,10.8409,10.5378,10.5676,110371.30710356,0
+SLYG.US,D,20090202,000000,10.3907,10.7118,10.3907,10.658,195638.60743568,0
+SLYG.US,D,20090203,000000,10.7137,10.8231,10.6024,10.7585,160152.73765227,0
+SLYG.US,D,20090204,000000,10.8271,10.9831,10.676,10.7167,146542.32551681,0
+SLYG.US,D,20090205,000000,10.658,11.0208,10.6252,10.9165,98837.468788887,0
+SLYG.US,D,20090206,000000,11.1083,11.317,11.0765,11.2733,132297.06934988,0
+SLYG.US,D,20090209,000000,11.1103,11.2862,11.1103,11.2246,113042.48127711,0
+SLYG.US,D,20090210,000000,11.0775,11.0775,10.7634,10.7763,105846.911526,0
+SLYG.US,D,20090211,000000,10.8459,10.8956,10.669,10.8022,104123.47598579,0
+SLYG.US,D,20090212,000000,10.5726,10.7485,10.5726,10.6232,6498.3480176653,0
+SLYG.US,D,20090213,000000,10.8668,11.01,10.8609,10.8727,38411.585224716,0
+SLYG.US,D,20090217,000000,10.5597,10.5597,10.3937,10.4195,54054.303134402,0
+SLYG.US,D,20090218,000000,10.2526,10.4036,10.2446,10.2654,55658.013730494,0
+SLYG.US,D,20090219,000000,10.352,10.4195,10.0995,10.1233,67551.026877548,0
+SLYG.US,D,20090220,000000,10.0229,10.0845,9.82316,9.99018,288833.9124712,0
+SLYG.US,D,20090223,000000,10.0408,10.0935,9.60847,9.60847,72656.943612283,0
+SLYG.US,D,20090224,000000,9.78141,10.0607,9.71879,10.008,174848.7230206,0
+SLYG.US,D,20090225,000000,9.96529,9.97126,9.71879,9.81223,109484.94008026,0
+SLYG.US,D,20090226,000000,9.82017,9.88479,9.58858,9.59952,56697.306732855,0
+SLYG.US,D,20090227,000000,9.46832,9.69196,9.40848,9.52497,174080.06875748,0
+SLYG.US,D,20090302,000000,9.11179,9.3412,8.945,8.945,53957.718305528,0
+SLYG.US,D,20090303,000000,9.06805,9.07383,8.82435,8.88358,69279.492877602,0
+SLYG.US,D,20090304,000000,9.03377,9.25999,8.98118,9.1271,89082.401072633,0
+SLYG.US,D,20090305,000000,8.89163,9.02184,8.69374,8.69374,77016.34010718,0
+SLYG.US,D,20090306,000000,8.72117,8.83021,8.49883,8.53321,313043.5034836,0
+SLYG.US,D,20090309,000000,8.49326,8.77286,8.49326,8.52408,20353.240501218,0
+SLYG.US,D,20090310,000000,8.72117,9.05594,8.72117,9.04798,24953.092976333,0
+SLYG.US,D,20090311,000000,9.11944,9.31247,9.07193,9.22758,85950.436778007,0
+SLYG.US,D,20090312,000000,9.01031,9.64922,9.01031,9.6353,45572.947848922,0
+SLYG.US,D,20090313,000000,9.70786,9.78439,9.5856,9.74563,57236.5720274,0
+SLYG.US,D,20090316,000000,9.80526,9.85993,9.52696,9.52696,25976.288507215,0
+SLYG.US,D,20090317,000000,9.58362,9.8331,9.58163,9.8331,7638.2502167696,0
+SLYG.US,D,20090318,000000,9.849,10.2486,9.849,10.1999,48543.937428758,0
+SLYG.US,D,20090319,000000,10.3619,10.3619,10.0259,10.1611,9226.8694333501,0
+SLYG.US,D,20090320,000000,10.1691,10.1691,9.76054,9.81322,35769.587718231,0
+SLYG.US,D,20090323,000000,10.0359,10.3092,10.0359,10.3092,5825.272491451,0
+SLYG.US,D,20090324,000000,10.1462,10.4235,10.1462,10.2844,11518.746935168,0
+SLYG.US,D,20090325,000000,10.3798,10.5845,10.0865,10.2734,17232.343218234,0
+SLYG.US,D,20090326,000000,10.662,10.9066,10.6312,10.9066,15444.517792101,0
+SLYG.US,D,20090327,000000,10.8032,10.8032,10.5229,10.5527,43722.744720808,0
+SLYG.US,D,20090330,000000,10.1929,10.2575,10.1373,10.2317,11108.261412454,0
+SLYG.US,D,20090331,000000,10.347,10.5139,10.333,10.3559,33830.848496983,0
+SLYG.US,D,20090401,000000,10.1671,10.503,10.1671,10.4165,12570.113041138,0
+SLYG.US,D,20090402,000000,10.8609,11.1909,10.8609,11.0268,31624.488812397,0
+SLYG.US,D,20090403,000000,10.998,11.2017,10.9602,11.1451,62505.47566086,0
+SLYG.US,D,20090406,000000,11.0805,11.0805,10.8717,10.998,57281.846165934,0
+SLYG.US,D,20090407,000000,10.8609,10.8827,10.6332,10.6332,53255.466112258,0
+SLYG.US,D,20090408,000000,10.7118,10.9085,10.666,10.9085,134970.25570736,0
+SLYG.US,D,20090409,000000,11.4741,11.5209,11.164,11.4989,55791.823962163,0
+SLYG.US,D,20090413,000000,11.4761,11.5635,11.2733,11.5337,80482.326934995,0
+SLYG.US,D,20090414,000000,11.3648,11.5089,11.2515,11.2823,161926.47779086,0
+SLYG.US,D,20090415,000000,11.2415,11.3936,11.2117,11.3936,192716.91636226,0
+SLYG.US,D,20090416,000000,11.4781,11.816,11.4334,11.7444,54168.99761869,0
+SLYG.US,D,20090417,000000,11.7673,12.0049,11.7385,11.9472,143039.11328619,0
+SLYG.US,D,20090420,000000,11.6411,11.6411,11.315,11.3578,33864.049531908,0
+SLYG.US,D,20090421,000000,11.2674,11.6858,11.2674,11.6739,644537.72755798,0
+SLYG.US,D,20090422,000000,11.5695,12.0566,11.5367,11.7991,357737.12695297,0
+SLYG.US,D,20090423,000000,11.8567,11.8717,11.5785,11.7484,1736327.6026875,0
+SLYG.US,D,20090424,000000,11.7991,12.143,11.7772,12.0347,990869.79596811,0
+SLYG.US,D,20090427,000000,11.9393,12.0396,11.8319,11.9045,139568.09599854,0
+SLYG.US,D,20090428,000000,11.8488,12.0993,11.7514,11.9363,829784.41106203,0
+SLYG.US,D,20090429,000000,12.0566,12.4571,12.0376,12.3508,678723.72651947,0
+SLYG.US,D,20090430,000000,12.5187,12.7136,12.3666,12.3666,651622.62719267,0
+SLYG.US,D,20090501,000000,12.3359,12.5545,12.316,12.4214,355810.46083534,0
+SLYG.US,D,20090504,000000,12.6121,12.9293,12.5823,12.9293,458140.07484319,0
+SLYG.US,D,20090505,000000,12.9103,12.9481,12.7155,12.8805,321005.71531387,0
+SLYG.US,D,20090506,000000,13.0147,13.0773,12.7116,12.9064,443205.64567858,0
+SLYG.US,D,20090507,000000,13.139,13.3626,12.5098,12.5913,871155.91885494,0
+SLYG.US,D,20090508,000000,12.7374,12.9849,12.6519,12.9849,672075.47079865,0
+SLYG.US,D,20090511,000000,12.803,13.0674,12.6251,12.7812,981682.16412149,0
+SLYG.US,D,20090512,000000,12.7792,12.9253,12.3597,12.5565,649468.58429039,0
+SLYG.US,D,20090513,000000,12.3408,12.3408,11.9571,11.982,399767.62498455,0
+SLYG.US,D,20090514,000000,12.0009,12.312,11.9203,12.2225,243014.47209025,0
+SLYG.US,D,20090515,000000,12.1599,12.314,12.0596,12.1232,652717.25525324,0
+SLYG.US,D,20090518,000000,12.2831,12.5873,12.2473,12.5803,494494.2019945,0
+SLYG.US,D,20090519,000000,12.5416,12.7832,12.4571,12.6479,378225.18377783,0
+SLYG.US,D,20090520,000000,12.7862,12.9869,12.5724,12.5913,314520.44649179,0
+SLYG.US,D,20090521,000000,12.3219,12.3666,12.2116,12.3468,81398.876717329,0
+SLYG.US,D,20090522,000000,12.4272,12.4591,12.2871,12.2951,160910.32490375,0
+SLYG.US,D,20090526,000000,12.2633,12.8239,12.2573,12.7862,433392.22462822,0
+SLYG.US,D,20090527,000000,12.7494,12.9501,12.6599,12.6619,177940.44363653,0
+SLYG.US,D,20090528,000000,12.7732,12.797,12.4402,12.7175,357480.57350128,0
+SLYG.US,D,20090529,000000,12.792,12.9521,12.7175,12.9521,244600.07303093,0
+SLYG.US,D,20090601,000000,13.2354,13.5584,13.2085,13.5176,349617.96477577,0
+SLYG.US,D,20090602,000000,13.471,13.6867,13.3894,13.6349,389469.26760589,0
+SLYG.US,D,20090603,000000,13.5256,13.5435,13.296,13.4093,280383.7460367,0
+SLYG.US,D,20090604,000000,13.5455,13.7125,13.4312,13.7085,276703.46161982,0
+SLYG.US,D,20090605,000000,13.8676,13.8676,13.6001,13.7015,408289.22394873,0
+SLYG.US,D,20090608,000000,13.456,13.6737,13.4252,13.5554,59988.233558337,0
+SLYG.US,D,20090609,000000,13.625,13.7632,13.5743,13.6767,269184.93634718,0
+SLYG.US,D,20090610,000000,13.8009,13.8328,13.4272,13.6191,168571.71523577,0
+SLYG.US,D,20090611,000000,13.6935,13.8496,13.6935,13.7284,141397.17119534,0
+SLYG.US,D,20090612,000000,13.6101,13.6995,13.4938,13.6995,114047.56715257,0
+SLYG.US,D,20090615,000000,13.4798,13.5048,13.1876,13.3337,251678.93611381,0
+SLYG.US,D,20090616,000000,13.4352,13.4471,13.0634,13.0932,129091.66034164,0
+SLYG.US,D,20090617,000000,13.0584,13.2553,12.9273,13.1598,109985.97388004,0
+SLYG.US,D,20090618,000000,13.0247,13.2234,13.0247,13.1598,75898.57193136,0
+SLYG.US,D,20090619,000000,13.3457,13.3815,13.1976,13.2741,86802.596674425,0
+SLYG.US,D,20090622,000000,13.1151,13.1151,12.7116,12.7136,60258.872297576,0
+SLYG.US,D,20090623,000000,12.7632,12.797,12.5685,12.6519,214340.85101835,0
+SLYG.US,D,20090624,000000,12.9541,12.9641,12.7543,12.805,117652.39467189,0
+SLYG.US,D,20090625,000000,12.7394,13.1568,12.7294,13.1568,65682.71409402,0
+SLYG.US,D,20090626,000000,13.128,13.3477,13.0813,13.3019,101197.76054449,0
+SLYG.US,D,20090629,000000,13.3417,13.4024,13.1708,13.3417,103269.30390544,0
+SLYG.US,D,20090630,000000,13.3855,13.4471,13.2433,13.3149,185809.08891384,0
+SLYG.US,D,20090701,000000,13.4073,13.5882,13.3954,13.4888,184843.2406251,0
+SLYG.US,D,20090702,000000,13.2533,13.2533,13.0107,13.0396,71574.388655322,0
+SLYG.US,D,20090706,000000,12.9441,12.9441,12.6579,12.8328,62418.95175166,0
+SLYG.US,D,20090707,000000,12.797,12.797,12.5665,12.5665,244916.99200067,0
+SLYG.US,D,20090708,000000,12.6171,12.6171,12.2087,12.4422,267997.74782561,0
+SLYG.US,D,20090709,000000,12.5058,12.5873,12.4234,12.5148,87991.797379933,0
+SLYG.US,D,20090710,000000,12.4502,12.5317,12.3776,12.5237,96428.884618846,0
+SLYG.US,D,20090713,000000,12.5396,12.788,12.3179,12.788,752117.12945192,0
+SLYG.US,D,20090714,000000,12.7712,12.9461,12.7672,12.9401,103035.890569,0
+SLYG.US,D,20090715,000000,13.3397,13.3894,13.12,13.3875,61161.336792366,0
+SLYG.US,D,20090716,000000,13.3119,13.6309,13.3119,13.5982,56338.131900481,0
+SLYG.US,D,20090717,000000,13.5644,13.6141,13.4978,13.5783,71535.151068592,0
+SLYG.US,D,20090720,000000,13.6707,13.8049,13.6707,13.8049,71072.348763572,0
+SLYG.US,D,20090721,000000,13.9073,13.9073,13.6399,13.786,87523.964615075,0
+SLYG.US,D,20090722,000000,13.7244,13.9202,13.7244,13.8596,72246.458089569,0
+SLYG.US,D,20090723,000000,13.949,14.3257,13.949,14.273,51283.525856085,0
+SLYG.US,D,20090724,000000,14.1816,14.3277,14.0931,14.3257,75050.436402812,0
+SLYG.US,D,20090727,000000,14.3525,14.4161,14.2303,14.3705,105942.49026291,0
+SLYG.US,D,20090728,000000,14.3168,14.4241,14.1936,14.3407,62231.818645718,0
+SLYG.US,D,20090729,000000,14.283,14.2969,14.1796,14.275,45338.528420509,0
+SLYG.US,D,20090730,000000,14.5852,14.6488,14.446,14.4569,90394.344998169,0
+SLYG.US,D,20090731,000000,14.4599,14.605,14.45,14.5146,80180.499344765,0
+SLYG.US,D,20090803,000000,14.6229,14.7273,14.4957,14.7273,216367.12024075,0
+SLYG.US,D,20090804,000000,14.6507,14.8784,14.6378,14.8157,168195.43683995,0
+SLYG.US,D,20090805,000000,14.8446,14.8446,14.5642,14.6687,69394.187361889,0
+SLYG.US,D,20090806,000000,14.7183,14.7451,14.4221,14.443,100536.75812188,0
+SLYG.US,D,20090807,000000,14.6398,14.8406,14.5414,14.7363,153948.1684891,0
+SLYG.US,D,20090810,000000,14.6567,14.7879,14.613,14.7143,89371.149467287,0
+SLYG.US,D,20090811,000000,14.6805,14.6855,14.4629,14.5334,135061.8100764,0
+SLYG.US,D,20090812,000000,14.5056,14.8932,14.5056,14.7939,111774.80539814,0
+SLYG.US,D,20090813,000000,14.8674,14.9032,14.6945,14.8893,94903.649196215,0
+SLYG.US,D,20090814,000000,14.8854,14.8854,14.4977,14.6229,127268.62169664,0
+SLYG.US,D,20090817,000000,14.4122,14.4122,14.1677,14.2064,106594.43785781,0
+SLYG.US,D,20090818,000000,14.3088,14.44,14.2522,14.4142,84935.289982864,0
+SLYG.US,D,20090819,000000,14.2303,14.5792,14.2303,14.5682,86742.231156379,0
+SLYG.US,D,20090820,000000,14.5186,14.7511,14.3545,14.7293,193011.70130871,0
+SLYG.US,D,20090821,000000,14.8614,15.0721,14.8614,15.0493,99308.319829647,0
+SLYG.US,D,20090824,000000,15.1269,15.1944,14.9738,15.0245,512320.13947352,0
+SLYG.US,D,20090825,000000,15.1039,15.2422,15.0553,15.0951,121383.98977911,0
+SLYG.US,D,20090826,000000,15.0721,15.1109,15.0314,15.0643,7520.5374565797,0
+SLYG.US,D,20090827,000000,14.9887,15.1039,14.8366,15.0613,35003.951731012,0
+SLYG.US,D,20090828,000000,15.2094,15.2094,14.9758,15.0553,85008.734696487,0
+SLYG.US,D,20090831,000000,14.7681,14.8634,14.7631,14.8634,10417.076230826,0
+SLYG.US,D,20090901,000000,14.8098,15.0066,14.4689,14.4689,21946.890177636,0
+SLYG.US,D,20090902,000000,14.4519,14.5434,14.4142,14.5295,23097.859388382,0
+SLYG.US,D,20090903,000000,14.5026,14.608,14.5026,14.608,11711.916592915,0
+SLYG.US,D,20090904,000000,14.6687,14.9152,14.6358,14.9152,45131.273475218,0
+SLYG.US,D,20090908,000000,15.0841,15.1069,15.0145,15.1069,10318.479218018,0
+SLYG.US,D,20090909,000000,15.1427,15.4539,15.1109,15.4281,39527.341216602,0
+SLYG.US,D,20090910,000000,15.4241,15.6338,15.3743,15.6338,66420.179506151,0
+SLYG.US,D,20090911,000000,15.6745,15.76,15.588,15.6506,36695.192328271,0
+SLYG.US,D,20090914,000000,15.5314,15.8177,15.5254,15.8177,54485.916588432,0
+SLYG.US,D,20090915,000000,15.8137,15.9428,15.7639,15.9428,27076.953119589,0
+SLYG.US,D,20090916,000000,16.0502,16.2212,16.0006,16.2212,39551.487423821,0
+SLYG.US,D,20090917,000000,16.2142,16.3066,16.1049,16.1367,102055.95699272,0
+SLYG.US,D,20090918,000000,16.2411,16.245,16.087,16.2103,53425.495654755,0
+SLYG.US,D,20090921,000000,16.0383,16.2271,16.0184,16.2162,43710.671617199,0
+SLYG.US,D,20090922,000000,16.3266,16.3802,16.2768,16.3802,14879.094106402,0
+SLYG.US,D,20090923,000000,16.3584,16.4051,16.2003,16.2003,36077.451860266,0
+SLYG.US,D,20090924,000000,16.1745,16.1983,15.7192,15.8275,122721.08600384,0
+SLYG.US,D,20090925,000000,15.7421,15.8177,15.6368,15.6944,55856.213848079,0
+SLYG.US,D,20090928,000000,15.7769,16.1089,15.7381,16.0442,24629.131362819,0
+SLYG.US,D,20090929,000000,16.1715,16.1715,16.0104,16.0284,145847.1159673,0
+SLYG.US,D,20090930,000000,16.0681,16.1297,15.6775,15.93,112074.62080443,0
+SLYG.US,D,20091001,000000,15.8495,15.8495,15.3763,15.3803,120136.4357395,0
+SLYG.US,D,20091002,000000,15.2074,15.3694,15.1616,15.2462,120698.84114929,0
+SLYG.US,D,20091005,000000,15.3256,15.6,15.3256,15.5622,56071.51752911,0
+SLYG.US,D,20091006,000000,15.7789,15.8842,15.7153,15.8345,18720.353238071,0
+SLYG.US,D,20091007,000000,15.8753,15.8753,15.8027,15.8614,16548.200680378,0
+SLYG.US,D,20091008,000000,16.0006,16.1615,15.9409,16.0661,61508.438521131,0
+SLYG.US,D,20091009,000000,16.1237,16.2291,16.091,16.2291,40223.556858068,0
+SLYG.US,D,20091012,000000,16.3216,16.4001,16.1765,16.2212,27505.548297717,0
+SLYG.US,D,20091013,000000,16.2083,16.2371,16.0929,16.1864,29163.58786005,0
+SLYG.US,D,20091014,000000,16.4249,16.5442,16.3266,16.5273,45214.779108515,0
+SLYG.US,D,20091015,000000,16.4965,16.5601,16.4428,16.5561,144793.7376774,0
+SLYG.US,D,20091016,000000,16.4309,16.4409,16.251,16.3663,105364.99347361,0
+SLYG.US,D,20091019,000000,16.413,16.5661,16.3334,16.4747,42438.97137036,0
+SLYG.US,D,20091020,000000,16.5273,16.5273,16.1745,16.2788,37468.877051229,0
+SLYG.US,D,20091021,000000,16.3524,16.5243,16.0542,16.0542,50615.480789708,0
+SLYG.US,D,20091022,000000,16.0104,16.1883,15.8405,16.1844,20315.009006456,0
+SLYG.US,D,20091023,000000,16.3136,16.3136,15.918,15.918,16979.814134408,0
+SLYG.US,D,20091026,000000,16.0084,16.2063,15.7212,15.7252,24760.929410553,0
+SLYG.US,D,20091027,000000,15.8107,15.8107,15.4807,15.4847,47212.877755842,0
+SLYG.US,D,20091028,000000,15.4379,15.4379,14.8466,14.8714,105364.99347361,0
+SLYG.US,D,20091029,000000,15.0533,15.2938,15.0533,15.2858,24056.665033348,0
+SLYG.US,D,20091030,000000,15.1755,15.1845,14.7103,14.7939,174003.60576795,0
+SLYG.US,D,20091102,000000,14.7779,14.9817,14.5722,14.7601,43525.55069519,0
+SLYG.US,D,20091103,000000,14.7283,15.0145,14.6726,15.0145,108291.71500688,0
+SLYG.US,D,20091104,000000,15.1527,15.2442,15.0245,15.0493,29086.118778558,0
+SLYG.US,D,20091105,000000,15.0891,15.3545,15.0861,15.3376,23249.779275465,0
+SLYG.US,D,20091106,000000,15.2054,15.431,15.2054,15.3276,47981.532018962,0
+SLYG.US,D,20091109,000000,15.4867,15.6834,15.4867,15.6834,29217.916826292,0
+SLYG.US,D,20091110,000000,15.6745,15.6745,15.5175,15.604,12847.79442415,0
+SLYG.US,D,20091111,000000,15.7252,15.8385,15.6676,15.756,20589.672113565,0
+SLYG.US,D,20091112,000000,15.7471,15.8177,15.4091,15.4499,29666.633843768,0
+SLYG.US,D,20091113,000000,15.5215,15.6318,15.4241,15.588,87445.489441616,0
+SLYG.US,D,20091116,000000,15.7232,16.0641,15.7232,15.9926,25153.305277853,0
+SLYG.US,D,20091117,000000,15.916,15.9896,15.8803,15.9698,25356.535855274,0
+SLYG.US,D,20091118,000000,15.9488,15.9488,15.7729,15.8554,33628.624011528,0
+SLYG.US,D,20091119,000000,15.7192,15.7192,15.4241,15.5006,31482.629844989,0
+SLYG.US,D,20091120,000000,15.4201,15.4201,15.281,15.3873,21203.388213702,0
+SLYG.US,D,20091123,000000,15.7511,15.7899,15.5413,15.5811,24348.431703904,0
+SLYG.US,D,20091124,000000,15.4161,15.5513,15.4161,15.5453,24369.55963522,0
+SLYG.US,D,20091125,000000,15.598,15.6586,15.5493,15.598,15999.880558125,0
+SLYG.US,D,20091127,000000,14.7393,15.3843,14.6766,15.271,25545.681145152,0
+SLYG.US,D,20091130,000000,15.0493,15.2014,15.0165,15.1974,16326.860447542,0
+SLYG.US,D,20091201,000000,15.3704,15.5632,15.3624,15.4986,54577.470957469,0
+SLYG.US,D,20091202,000000,15.7192,15.7192,15.604,15.6626,9155.4369036622,0
+SLYG.US,D,20091203,000000,15.7053,15.759,15.5025,15.5025,55999.078907455,0
+SLYG.US,D,20091204,000000,15.8385,15.9836,15.5732,15.8197,48715.97915519,0
+SLYG.US,D,20091207,000000,15.8633,15.8743,15.7729,15.8425,9530.7092075156,0
+SLYG.US,D,20091208,000000,15.6775,15.8157,15.6606,15.7153,19076.509794543,0
+SLYG.US,D,20091209,000000,15.7153,15.762,15.5781,15.7153,46544.832689464,0
+SLYG.US,D,20091210,000000,15.8365,15.8365,15.6427,15.6894,20938.786026265,0
+SLYG.US,D,20091211,000000,15.8067,15.8275,15.6834,15.8217,13120.445347325,0
+SLYG.US,D,20091214,000000,15.9588,16.084,15.8574,16.084,31817.658470145,0
+SLYG.US,D,20091215,000000,15.9608,16.1844,15.9608,16.1745,9404.9477115862,0
+SLYG.US,D,20091216,000000,16.1765,16.26,16.1615,16.2023,20514.215216008,0
+SLYG.US,D,20091217,000000,16.1119,16.1327,15.9698,16.0522,51321.757350847,0
+SLYG.US,D,20091218,000000,16.1467,16.1785,15.9678,16.1785,32581.282273428,0
+SLYG.US,D,20091221,000000,16.3007,16.4389,16.3007,16.4389,17293.714828247,0
+SLYG.US,D,20091222,000000,16.4985,16.6386,16.4985,16.6247,22127.986731774,0
+SLYG.US,D,20091223,000000,16.7002,16.8325,16.6247,16.8325,14595.376171586,0
+SLYG.US,D,20091224,000000,16.8941,16.8991,16.8404,16.8991,42442.99573823,0
+SLYG.US,D,20091228,000000,16.9011,16.907,16.8036,16.8603,52276.538627944,0
+SLYG.US,D,20091229,000000,16.9448,16.9448,16.8136,16.8453,32721.129056901,0
+SLYG.US,D,20091230,000000,16.7669,16.8017,16.6784,16.7977,41240.715837145,0
+SLYG.US,D,20091231,000000,16.8245,16.8265,16.6247,16.6247,23253.803643334,0
+SLYG.US,D,20100104,000000,17.2251,17.2251,16.7867,17.0252,38875.393621704,0
+SLYG.US,D,20100105,000000,17.0134,17.1704,17.0094,17.1366,29155.539124311,0
+SLYG.US,D,20100106,000000,17.5213,17.5213,17.1386,17.1773,48213.939263439,0
+SLYG.US,D,20100107,000000,17.1147,17.2549,17.1038,17.2549,203243.65661753,0
+SLYG.US,D,20100108,000000,17.1694,17.3364,17.1674,17.3364,49463.505486994,0
+SLYG.US,D,20100111,000000,17.4298,17.4448,17.2211,17.3105,66649.568474726,0
+SLYG.US,D,20100112,000000,17.1575,17.1903,16.9637,17.0532,219252.59200336,0
+SLYG.US,D,20100113,000000,17.0054,17.2718,16.9487,17.2639,68838.824595865,0
+SLYG.US,D,20100114,000000,17.3274,17.3304,17.2469,17.3235,33007.865267621,0
+SLYG.US,D,20100115,000000,17.2847,17.3185,16.9954,17.065,34330.876204798,0
+SLYG.US,D,20100119,000000,17.0859,17.3155,17.0859,17.3155,144243.40537122,0
+SLYG.US,D,20100120,000000,17.1903,17.1983,16.9448,17.1406,286757.33865041,0
+SLYG.US,D,20100121,000000,17.1773,17.1863,16.7708,16.7808,53021.046683846,0
+SLYG.US,D,20100122,000000,16.7579,16.7688,16.4369,16.4369,52375.135640753,0
+SLYG.US,D,20100125,000000,16.583,16.6048,16.419,16.4965,53830.950717632,0
+SLYG.US,D,20100126,000000,16.4041,16.5701,16.3732,16.3941,29114.289353646,0
+SLYG.US,D,20100127,000000,16.3176,16.4498,16.258,16.4498,19466.873477908,0
+SLYG.US,D,20100128,000000,16.4747,16.4747,16.0373,16.1983,37137.872793943,0
+SLYG.US,D,20100129,000000,16.2768,16.4001,15.9488,15.9638,50797.583435814,0
+SLYG.US,D,20100201,000000,16.0284,16.2411,16.0284,16.2341,327768.66551897,0
+SLYG.US,D,20100202,000000,16.2709,16.5115,16.2709,16.4845,96110.959557137,0
+SLYG.US,D,20100203,000000,16.4289,16.4428,16.3066,16.3702,41147.149284173,0
+SLYG.US,D,20100204,000000,16.253,16.253,15.756,15.756,42785.067007159,0
+SLYG.US,D,20100205,000000,15.7749,15.7879,15.43,15.7879,78586.849668347,0
+SLYG.US,D,20100208,000000,15.76,15.9001,15.6466,15.6566,31153.637771637,0
+SLYG.US,D,20100209,000000,15.8882,15.9448,15.7411,15.927,202904.6036245,0
+SLYG.US,D,20100210,000000,15.918,15.9836,15.756,15.9568,22582.740301056,0
+SLYG.US,D,20100211,000000,15.916,16.253,15.916,16.2411,85351.812057382,0
+SLYG.US,D,20100212,000000,16.0522,16.3246,16.0413,16.3066,51000.814013235,0
+SLYG.US,D,20100216,000000,16.579,16.6844,16.4617,16.6844,42136.137688162,0
+SLYG.US,D,20100217,000000,16.7569,16.7828,16.7082,16.7788,34738.34345161,0
+SLYG.US,D,20100218,000000,16.7609,16.8811,16.752,16.8811,20085.62003788,0
+SLYG.US,D,20100219,000000,16.9159,16.9676,16.7957,16.9339,87638.659099364,0
+SLYG.US,D,20100222,000000,17.0054,17.0054,16.8941,16.909,29504.653037011,0
+SLYG.US,D,20100223,000000,16.8761,16.8761,16.6029,16.6188,47478.486035244,0
+SLYG.US,D,20100224,000000,16.6844,16.8036,16.6844,16.7748,36941.684860293,0
+SLYG.US,D,20100225,000000,16.581,16.7202,16.4687,16.7102,39655.114896466,0
+SLYG.US,D,20100226,000000,16.734,16.8036,16.6952,16.7997,11698.837397339,0
+SLYG.US,D,20100301,000000,16.8723,17.1545,16.8513,17.1465,79878.671754534,0
+SLYG.US,D,20100302,000000,17.2081,17.391,17.2081,17.3086,77477.130228266,0
+SLYG.US,D,20100303,000000,17.393,17.5282,17.3592,17.3742,52132.667476601,0
+SLYG.US,D,20100304,000000,17.409,17.4378,17.3444,17.4298,42416.837347077,0
+SLYG.US,D,20100305,000000,17.5571,17.7996,17.5571,17.7518,50863.985505665,0
+SLYG.US,D,20100308,000000,17.7738,17.8324,17.7698,17.7906,83119.293981644,0
+SLYG.US,D,20100309,000000,17.736,17.9874,17.731,17.8562,61197.556103194,0
+SLYG.US,D,20100310,000000,17.8979,18.0272,17.8979,18.0232,28309.415779698,0
+SLYG.US,D,20100311,000000,17.9387,18.0978,17.9387,18.0768,66310.5154817,0
+SLYG.US,D,20100312,000000,18.1028,18.1216,18.0312,18.0948,23910.78169807,0
+SLYG.US,D,20100315,000000,18.1196,18.1644,17.8999,18.0073,31777.414791448,0
+SLYG.US,D,20100316,000000,18.1166,18.1872,18.0182,18.1872,398651.86899267,0
+SLYG.US,D,20100317,000000,18.2847,18.393,18.2847,18.3085,59464.059643302,0
+SLYG.US,D,20100318,000000,18.3611,18.3611,18.1952,18.2269,83046.855359988,0
+SLYG.US,D,20100319,000000,18.2508,18.2508,17.9357,17.9576,77099.845740477,0
+SLYG.US,D,20100322,000000,17.8095,18.2429,17.7718,18.219,169548.63053615,0
+SLYG.US,D,20100323,000000,18.2518,18.4616,18.1872,18.4456,42845.432525205,0
+SLYG.US,D,20100324,000000,18.383,18.4168,18.2409,18.2409,199509.0432344,0
+SLYG.US,D,20100325,000000,18.3601,18.4526,18.0709,18.0709,193250.14510499,0
+SLYG.US,D,20100326,000000,18.1286,18.2299,18.0222,18.053,17256.489425452,0
+SLYG.US,D,20100329,000000,18.215,18.2369,18.0978,18.1584,47342.663619641,0
+SLYG.US,D,20100330,000000,18.2847,18.2847,18.0968,18.219,63507.543260425,0
+SLYG.US,D,20100331,000000,18.1564,18.3145,18.1028,18.1028,51849.955633752,0
+SLYG.US,D,20100401,000000,18.3383,18.3383,18.1415,18.2817,126645.8507688,0
+SLYG.US,D,20100405,000000,18.3363,18.6275,18.3363,18.6275,47098.183271553,0
+SLYG.US,D,20100406,000000,18.556,18.7538,18.556,18.716,24309.194117174,0
+SLYG.US,D,20100407,000000,18.6753,18.6941,18.4834,18.5848,17321.885403336,0
+SLYG.US,D,20100408,000000,18.4347,18.6553,18.3979,18.6037,42629.122752206,0
+SLYG.US,D,20100409,000000,18.6315,18.7031,18.6087,18.6951,42372.56930051,0
+SLYG.US,D,20100412,000000,18.7468,18.8312,18.7408,18.7826,49960.514918908,0
+SLYG.US,D,20100413,000000,18.7686,18.8204,18.6703,18.8194,35172.975181542,0
+SLYG.US,D,20100414,000000,18.9406,19.205,18.9406,19.205,52795.682083141,0
+SLYG.US,D,20100415,000000,19.2318,19.3411,19.2318,19.3223,52203.093914321,0
+SLYG.US,D,20100416,000000,19.2597,19.2636,18.9088,19.0579,32585.306641298,0
+SLYG.US,D,20100419,000000,18.9705,18.9705,18.6991,18.9028,28541.823024175,0
+SLYG.US,D,20100420,000000,19.039,19.1722,19.039,19.1563,31781.439159317,0
+SLYG.US,D,20100421,000000,19.2368,19.2994,19.1205,19.2845,42836.377697498,0
+SLYG.US,D,20100422,000000,19.0361,19.4873,19.0361,19.4853,69402.236097629,0
+SLYG.US,D,20100423,000000,19.5122,19.6851,19.4257,19.6831,61454.109554889,0
+SLYG.US,D,20100426,000000,19.7039,19.7964,19.6175,19.6245,389728.83933348,0
+SLYG.US,D,20100427,000000,19.536,19.6205,19.1265,19.1544,113952.99450764,0
+SLYG.US,D,20100428,000000,19.2318,19.2865,19.039,19.1524,96146.172775997,0
+SLYG.US,D,20100429,000000,19.3193,19.5548,19.2577,19.5548,30512.757188381,0
+SLYG.US,D,20100430,000000,19.5668,19.5827,19.0738,19.0738,27319.421283741,0
+SLYG.US,D,20100503,000000,19.1802,19.4584,19.1802,19.4485,46668.582001459,0
+SLYG.US,D,20100504,000000,19.1632,19.1632,18.7945,18.885,63801.322114917,0
+SLYG.US,D,20100505,000000,18.708,18.868,18.4327,18.5937,872565.45370132,0
+SLYG.US,D,20100506,000000,18.4874,18.6613,16.8801,18.0232,252406.34060626,0
+SLYG.US,D,20100507,000000,17.8264,17.9586,17.1495,17.3592,247010.6693849,0
+SLYG.US,D,20100510,000000,17.5551,18.3065,17.5551,18.1991,43795.183342463,0
+SLYG.US,D,20100511,000000,18.1644,18.6633,18.1444,18.4636,63612.176825039,0
+SLYG.US,D,20100512,000000,18.5361,18.9813,18.5361,18.9774,50214.050094701,0
+SLYG.US,D,20100513,000000,18.9386,19.043,18.7349,18.8312,81868.721666121,0
+SLYG.US,D,20100514,000000,18.7031,18.7031,18.2269,18.377,52925.46794694,0
+SLYG.US,D,20100517,000000,18.5082,18.6315,17.9407,18.4088,269225.18002588,0
+SLYG.US,D,20100518,000000,18.6057,18.6822,18.0828,18.0918,225604.05059378,0
+SLYG.US,D,20100519,000000,17.9775,18.1584,17.6227,17.8691,151967.17340521,0
+SLYG.US,D,20100520,000000,17.4467,17.4477,16.9766,17.0292,203619.93501335,0
+SLYG.US,D,20100521,000000,16.7182,17.401,16.5551,17.235,555226.94360874,0
+SLYG.US,D,20100524,000000,17.2619,17.3444,17.1674,17.235,206726.74700879,0
+SLYG.US,D,20100525,000000,16.6586,17.0272,16.3882,17.0272,404479.15366805,0
+SLYG.US,D,20100526,000000,17.1346,17.5411,17.0938,17.0978,227179.59061479,0
+SLYG.US,D,20100527,000000,17.5571,17.8264,17.4556,17.8264,137898.98942456,0
+SLYG.US,D,20100528,000000,17.7678,17.8194,17.5351,17.6177,88564.263709404,0
+SLYG.US,D,20100601,000000,17.4855,17.6525,17.1187,17.1187,57916.690197387,0
+SLYG.US,D,20100602,000000,17.1605,17.5451,17.06,17.5451,58677.295724768,0
+SLYG.US,D,20100603,000000,17.6684,17.8254,17.6107,17.7678,73219.34902208,0
+SLYG.US,D,20100604,000000,17.5699,17.5769,17.0004,17.0342,48814.576167999,0
+SLYG.US,D,20100607,000000,17.077,17.077,16.5601,16.5601,132988.25453151,0
+SLYG.US,D,20100608,000000,16.6466,16.6982,16.253,16.5283,19823.03003438,0
+SLYG.US,D,20100609,000000,16.6625,16.9031,16.5373,16.5681,14394.157778099,0
+SLYG.US,D,20100610,000000,16.9766,17.1167,16.8673,17.1167,56949.835816681,0
+SLYG.US,D,20100611,000000,16.9339,17.389,16.8841,17.389,114411.77244479,0
+SLYG.US,D,20100614,000000,17.5571,17.7678,17.4696,17.4696,61919.930135812,0
+SLYG.US,D,20100615,000000,17.5968,17.9625,17.5779,17.9209,122840.81094796,0
+SLYG.US,D,20100616,000000,17.8741,17.9874,17.7738,17.9199,49422.255716329,0
+SLYG.US,D,20100617,000000,17.9427,17.9427,17.7141,17.8075,9793.2992110162,0
+SLYG.US,D,20100618,000000,17.9239,17.9855,17.8612,17.89,20877.414416252,0
+SLYG.US,D,20100621,000000,18.0878,18.2091,17.6067,17.6853,60538.565864523,0
+SLYG.US,D,20100622,000000,17.7022,17.8264,17.3125,17.3135,44771.092550876,0
+SLYG.US,D,20100623,000000,17.2529,17.4378,17.1038,17.3006,32012.840311827,0
+SLYG.US,D,20100624,000000,17.08,17.2331,16.9845,17.0074,9998.5419723731,0
+SLYG.US,D,20100625,000000,17.0213,17.3046,16.9119,17.2688,438186.25285305,0
+SLYG.US,D,20100628,000000,17.3066,17.413,17.1535,17.2061,33628.624011528,0
+SLYG.US,D,20100629,000000,16.9418,16.9418,16.417,16.5115,91955.799731629,0
+SLYG.US,D,20100630,000000,16.6566,16.7281,16.3216,16.3752,106818.79636656,0
+SLYG.US,D,20100701,000000,16.081,16.253,15.8217,16.2371,130593.75564902,0
+SLYG.US,D,20100702,000000,16.3096,16.3504,16.0284,16.1049,55605.696948188,0
+SLYG.US,D,20100706,000000,16.3394,16.4845,15.8365,15.927,23609.960199807,0
+SLYG.US,D,20100707,000000,15.8554,16.5005,15.8554,16.4905,19959.858541951,0
+SLYG.US,D,20100708,000000,16.6744,16.7082,16.4786,16.7082,10063.937950256,0
+SLYG.US,D,20100709,000000,16.6834,16.905,16.6834,16.905,15866.070326456,0
+SLYG.US,D,20100712,000000,16.8325,16.9249,16.6804,16.743,36315.895656549,0
+SLYG.US,D,20100713,000000,16.9637,17.2639,16.9637,17.2449,37791.832572776,0
+SLYG.US,D,20100714,000000,17.2301,17.3572,17.1734,17.1734,16782.62010879,0
+SLYG.US,D,20100715,000000,16.9716,17.1923,16.9716,17.1923,20315.009006456,0
+SLYG.US,D,20100716,000000,16.8643,16.8643,16.4905,16.5115,83366.792605632,0
+SLYG.US,D,20100719,000000,16.423,16.584,16.3702,16.5721,16593.474818912,0
+SLYG.US,D,20100720,000000,16.4557,16.8385,16.4557,16.8385,64473.391549163,0
+SLYG.US,D,20100721,000000,16.9597,16.9597,16.581,16.583,13978.641795547,0
+SLYG.US,D,20100722,000000,16.744,17.1306,16.744,17.1287,27689.663127757,0
+SLYG.US,D,20100723,000000,17.0938,17.5351,17.0938,17.5351,16246.373090147,0
+SLYG.US,D,20100726,000000,17.5869,17.9277,17.5351,17.9257,34043.133902112,0
+SLYG.US,D,20100727,000000,17.9874,18.0053,17.727,17.7966,127013.07433692,0
+SLYG.US,D,20100728,000000,17.6286,17.6435,17.4696,17.4815,40960.01617823,0
+SLYG.US,D,20100729,000000,17.6067,17.6405,17.2708,17.5243,85494.677116759,0
+SLYG.US,D,20100730,000000,17.1943,17.5153,17.1605,17.4785,55592.617752611,0
+SLYG.US,D,20100802,000000,17.7439,17.8055,17.7111,17.8036,67033.895606286,0
+SLYG.US,D,20100803,000000,17.727,17.8304,17.5391,17.6743,79663.368073503,0
+SLYG.US,D,20100804,000000,17.739,17.8155,17.7111,17.8155,13457.486156416,0
+SLYG.US,D,20100805,000000,17.6684,17.7996,17.6644,17.6723,132135.08854313,0
+SLYG.US,D,20100806,000000,17.3662,17.6783,17.3046,17.6007,191513.6303692,0
+SLYG.US,D,20100809,000000,17.6783,17.7906,17.6385,17.7678,191885.88439715,0
+SLYG.US,D,20100810,000000,17.6743,17.6743,17.3324,17.4875,55803.897065773,0
+SLYG.US,D,20100811,000000,17.0272,17.071,16.746,16.7629,572429.10406795,0
+SLYG.US,D,20100812,000000,16.5462,16.7569,16.5462,16.6834,27812.406347784,0
+SLYG.US,D,20100813,000000,16.6586,16.7002,16.6029,16.6138,23870.538019373,0
+SLYG.US,D,20100816,000000,16.4349,16.731,16.4349,16.6068,175094.20946065,0
+SLYG.US,D,20100817,000000,16.8623,17.0532,16.8623,17.0194,25948.117932126,0
+SLYG.US,D,20100818,000000,16.9299,17.1167,16.7828,17.0014,26425.00552469,0
+SLYG.US,D,20100819,000000,16.9358,16.9358,16.5462,16.6068,47217.908215678,0
+SLYG.US,D,20100820,000000,16.423,16.6078,16.4051,16.6078,14418.303985317,0
+SLYG.US,D,20100823,000000,16.6962,16.7649,16.4249,16.4249,30593.244545776,0
+SLYG.US,D,20100824,000000,16.1983,16.3216,16.0741,16.1745,45947.214060808,0
+SLYG.US,D,20100825,000000,16.0572,16.4021,15.9736,16.3624,165804.96232532,0
+SLYG.US,D,20100826,000000,16.4905,16.5373,16.2301,16.2689,33206.065385206,0
+SLYG.US,D,20100827,000000,16.411,16.6982,16.1635,16.6982,53669.976002842,0
+SLYG.US,D,20100830,000000,16.6336,16.6406,16.3604,16.3624,33450.545733293,0
+SLYG.US,D,20100831,000000,16.2023,16.4747,16.2023,16.2977,29163.58786005,0
+SLYG.US,D,20100901,000000,16.5681,16.8325,16.5681,16.8325,102442.29630821,0
+SLYG.US,D,20100902,000000,16.9031,17.1545,16.8742,17.1515,30597.268913645,0
+SLYG.US,D,20100903,000000,17.386,17.4726,17.2847,17.4378,29988.583273347,0
+SLYG.US,D,20100907,000000,17.395,17.395,17.1187,17.1247,8601.0802296053,0
+SLYG.US,D,20100908,000000,17.3344,17.3344,17.2301,17.2569,12973.555920079,0
+SLYG.US,D,20100909,000000,17.4855,17.4855,17.2141,17.2817,15109.489166945,0
+SLYG.US,D,20100910,000000,17.3105,17.397,17.2708,17.3155,15833.875383499,0
+SLYG.US,D,20100913,000000,17.5153,17.7658,17.5153,17.7658,30724.036501543,0
+SLYG.US,D,20100914,000000,17.731,17.8393,17.6266,17.7121,24386.663198667,0
+SLYG.US,D,20100915,000000,17.6743,17.8174,17.5173,17.8115,20717.44579343,0
+SLYG.US,D,20100916,000000,17.7498,17.7498,17.5949,17.6942,31922.292034758,0
+SLYG.US,D,20100917,000000,17.7896,17.8095,17.6525,17.7896,37011.105206047,0
+SLYG.US,D,20100920,000000,17.8999,18.215,17.7926,18.1912,26603.083802927,0
+SLYG.US,D,20100921,000000,18.2309,18.2309,18.1008,18.1028,27110.154154515,0
+SLYG.US,D,20100922,000000,18.0332,18.1624,17.7996,17.8841,49582.224339152,0
+SLYG.US,D,20100923,000000,17.729,18.0192,17.718,17.727,27412.987836713,0
+SLYG.US,D,20100924,000000,17.9924,18.2945,17.9924,18.2945,6814.26089544,0
+SLYG.US,D,20100927,000000,18.3731,18.3731,18.2269,18.2885,202430.73430784,0
+SLYG.US,D,20100928,000000,18.2885,18.4586,18.0381,18.4546,63981.412577087,0
+SLYG.US,D,20100929,000000,18.4168,18.5619,18.381,18.5092,42816.255858149,0
+SLYG.US,D,20100930,000000,18.6455,18.6455,18.3273,18.5122,21492.136608355,0
+SLYG.US,D,20101001,000000,18.6493,18.6493,18.4456,18.5619,145683.12297661,0
+SLYG.US,D,20101004,000000,18.3065,18.3105,18.2489,18.3025,15585.370667542,0
+SLYG.US,D,20101005,000000,18.5062,18.8224,18.4596,18.8224,100100.11420802,0
+SLYG.US,D,20101006,000000,18.8034,18.8194,18.5679,18.6415,54761.585787509,0
+SLYG.US,D,20101007,000000,18.7468,18.7468,18.5112,18.6513,21898.597763199,0
+SLYG.US,D,20101008,000000,18.6255,18.9128,18.6107,18.9128,8518.5806882756,0
+SLYG.US,D,20101011,000000,18.871,19.0033,18.8452,18.9068,28891.943028843,0
+SLYG.US,D,20101012,000000,18.8084,19.041,18.7388,18.9953,109985.97388004,0
+SLYG.US,D,20101013,000000,19.0897,19.3551,19.0897,19.3014,38799.936724146,0
+SLYG.US,D,20101014,000000,19.1544,19.195,19.0907,19.195,4448.9386799994,0
+SLYG.US,D,20101015,000000,19.3739,19.3949,19.1156,19.201,10685.702786131,0
+SLYG.US,D,20101018,000000,19.1862,19.2955,19.1524,19.2955,20234.521649061,0
+SLYG.US,D,20101019,000000,19.039,19.1324,18.7597,18.8302,30108.308217472,0
+SLYG.US,D,20101020,000000,18.9088,19.1504,18.875,19.041,12570.113041138,0
+SLYG.US,D,20101021,000000,19.1354,19.2368,18.8382,18.8382,8836.5057499852,0
+SLYG.US,D,20101022,000000,19.0371,19.212,19.0371,19.193,25421.931833158,0
+SLYG.US,D,20101025,000000,19.4018,19.546,19.4018,19.4306,25709.674135844,0
+SLYG.US,D,20101026,000000,19.4754,19.4754,19.4087,19.4087,6756.9136532962,0
+SLYG.US,D,20101027,000000,19.2766,19.3849,19.1414,19.3829,52079.344602326,0
+SLYG.US,D,20101028,000000,19.5132,19.5132,19.2577,19.3471,8744.9513809486,0
+SLYG.US,D,20101029,000000,19.3083,19.4565,19.3083,19.4396,26362.62782271,0
+SLYG.US,D,20101101,000000,19.5032,19.536,19.1652,19.2298,11666.642454381,0
+SLYG.US,D,20101102,000000,19.5062,19.6225,19.3849,19.6225,62488.372097413,0
+SLYG.US,D,20101103,000000,19.6413,19.7119,19.4336,19.6791,80419.949233014,0
+SLYG.US,D,20101104,000000,19.9644,20.1274,19.9644,20.1274,74326.050186259,0
+SLYG.US,D,20101105,000000,20.2218,20.2378,20.1612,20.2378,46284.254869898,0
+SLYG.US,D,20101108,000000,20.1512,20.3063,20.1512,20.2864,5775.9739850467,0
+SLYG.US,D,20101109,000000,20.3471,20.3927,20.0031,20.0617,12104.292460215,0
+SLYG.US,D,20101110,000000,20.0309,20.2178,20.0309,20.2178,11954.384757067,0
+SLYG.US,D,20101111,000000,20.0857,20.2904,20.0329,20.2715,27791.278416468,0
+SLYG.US,D,20101112,000000,19.9544,20.0221,19.8382,19.9505,37037.263597199,0
+SLYG.US,D,20101115,000000,20.0081,20.0579,19.872,19.872,113686.38013626,0
+SLYG.US,D,20101116,000000,19.6245,19.6374,19.4356,19.4356,21516.282815574,0
+SLYG.US,D,20101117,000000,19.6314,19.6682,19.5976,19.6016,164481.95138814,0
+SLYG.US,D,20101118,000000,20.0489,20.1025,20.0489,20.0727,12843.770056281,0
+SLYG.US,D,20101119,000000,19.865,20.0737,19.865,20.0737,27585.029563144,0
+SLYG.US,D,20101122,000000,20.0161,20.2516,19.9992,20.2338,48636.497889762,0
+SLYG.US,D,20101123,000000,19.9505,20.0667,19.9465,20.028,16147.776077338,0
+SLYG.US,D,20101124,000000,20.187,20.4743,20.1791,20.4673,18238.435185669,0
+SLYG.US,D,20101126,000000,20.3609,20.4783,20.2964,20.4425,15045.099281029,0
+SLYG.US,D,20101129,000000,20.2984,20.4137,20.0946,20.357,43031.55953918,0
+SLYG.US,D,20101130,000000,20.0946,20.357,20.0946,20.2794,104171.76840023,0
+SLYG.US,D,20101201,000000,20.5926,20.7595,20.5926,20.7029,93028.293768915,0
+SLYG.US,D,20101202,000000,20.7595,20.9931,20.7397,20.9832,157112.32772668,0
+SLYG.US,D,20101203,000000,20.9216,21.1711,20.8748,21.1711,132569.72027306,0
+SLYG.US,D,20101206,000000,21.1839,21.3092,21.1193,21.2932,162623.69952429,0
+SLYG.US,D,20101207,000000,21.5567,21.5567,21.329,21.3529,256178.17939217,0
+SLYG.US,D,20101208,000000,21.4573,21.4573,21.329,21.3559,53880.249224035,0
+SLYG.US,D,20101209,000000,21.5219,21.5259,21.3221,21.4106,32028.937783306,0
+SLYG.US,D,20101210,000000,21.4931,21.6938,21.4106,21.666,64489.489020642,0
+SLYG.US,D,20101213,000000,21.8687,21.8687,21.5437,21.5437,122105.35771976,0
+SLYG.US,D,20101214,000000,21.5885,21.6014,21.4653,21.4751,95809.131966906,0
+SLYG.US,D,20101215,000000,21.505,21.68,21.4106,21.4285,92300.889276459,0
+SLYG.US,D,20101216,000000,21.4623,21.6292,21.3748,21.6292,39539.414320211,0
+SLYG.US,D,20101217,000000,21.6034,21.7714,21.5756,21.7545,39747.675357471,0
+SLYG.US,D,20101220,000000,20.8251,22.6858,20.6909,21.7793,9349.6126533772,0
+SLYG.US,D,20101221,000000,21.8717,21.9205,21.7893,21.8757,36816.929456331,0
+SLYG.US,D,20101222,000000,21.9254,21.9254,21.8181,21.8181,48165.646849002,0
+SLYG.US,D,20101223,000000,21.8986,21.9205,21.8469,21.8628,22817.159729468,0
+SLYG.US,D,20101227,000000,21.8221,21.9165,21.7992,21.9006,16377.165045914,0
+SLYG.US,D,20101228,000000,21.8399,21.8668,21.7594,21.8668,39138.989717172,0
+SLYG.US,D,20101229,000000,21.8589,21.8837,21.8061,21.8737,40922.790775436,0
+SLYG.US,D,20101230,000000,21.8071,21.9095,21.8071,21.8956,12851.818792019,0
+SLYG.US,D,20101231,000000,21.7733,21.7843,21.5795,21.5795,15125.586638424,0
+SLYG.US,D,20110103,000000,21.7992,22.0656,21.7793,22.0298,49019.818929355,0
+SLYG.US,D,20110104,000000,22.0576,22.0576,21.4851,21.5994,25891.77678195,0
+SLYG.US,D,20110105,000000,21.5497,21.8012,21.5497,21.7962,56191.242473235,0
+SLYG.US,D,20110106,000000,21.8091,21.8687,21.7714,21.7714,28612.249461896,0
+SLYG.US,D,20110107,000000,21.8071,21.8151,21.4106,21.6888,54261.558079693,0
+SLYG.US,D,20110110,000000,21.5815,21.7943,21.4821,21.7555,16221.220790961,0
+SLYG.US,D,20110111,000000,21.8609,21.8797,21.7455,21.7903,17875.235985425,0
+SLYG.US,D,20110112,000000,21.9334,22.0298,21.8926,21.9542,14896.197669849,0
+SLYG.US,D,20110113,000000,21.9592,22.0546,21.9294,21.9752,20978.023612996,0
+SLYG.US,D,20110114,000000,21.9523,22.0994,21.9185,22.0974,129010.16689228,0
+SLYG.US,D,20110118,000000,22.0765,22.0805,22.0128,22.0785,17632.767821273,0
+SLYG.US,D,20110119,000000,21.986,21.986,21.6232,21.6282,19289.801291639,0
+SLYG.US,D,20110120,000000,21.3927,21.5934,21.3728,21.4821,26641.31529769,0
+SLYG.US,D,20110121,000000,21.5934,21.5934,21.3012,21.3012,13835.776736172,0
+SLYG.US,D,20110124,000000,21.2565,21.4781,21.2565,21.4781,39130.940981432,0
+SLYG.US,D,20110125,000000,21.3112,21.4394,21.2804,21.4335,13192.88396898,0
+SLYG.US,D,20110126,000000,21.5795,21.8539,21.5795,21.8539,12446.363729143,0
+SLYG.US,D,20110127,000000,21.8717,22.0348,21.8628,21.994,12717.002468384,0
+SLYG.US,D,20110128,000000,21.9791,21.9791,21.5437,21.5626,15895.246993512,0
+SLYG.US,D,20110131,000000,21.6054,21.7366,21.4394,21.6462,19754.615780594,0
+SLYG.US,D,20110201,000000,21.8519,22.1063,21.8519,22.011,30630.46994857,0
+SLYG.US,D,20110202,000000,22.002,22.0874,21.9682,22.0148,29972.485801868,0
+SLYG.US,D,20110203,000000,22.002,22.0616,21.7823,22.0616,27513.597033456,0
+SLYG.US,D,20110204,000000,22.0348,22.1262,21.9612,22.0526,35394.315414378,0
+SLYG.US,D,20110207,000000,22.1451,22.4363,22.1451,22.3051,53674.000370712,0
+SLYG.US,D,20110208,000000,22.337,22.3866,22.2305,22.3866,33074.267337471,0
+SLYG.US,D,20110209,000000,22.3766,22.4214,22.2127,22.335,19148.948416198,0
+SLYG.US,D,20110210,000000,22.1401,22.4721,22.1401,22.4671,35900.379673997,0
+SLYG.US,D,20110211,000000,22.3856,22.7186,22.3856,22.6659,22001.219143878,0
+SLYG.US,D,20110214,000000,22.7374,22.8448,22.6878,22.8448,39390.512709031,0
+SLYG.US,D,20110215,000000,22.7902,22.821,22.6152,22.6152,20293.881075139,0
+SLYG.US,D,20110216,000000,22.6381,22.8587,22.6381,22.8557,32234.180544663,0
+SLYG.US,D,20110217,000000,22.8607,23.1132,22.8607,23.1132,6521.4881329163,0
+SLYG.US,D,20110218,000000,23.0277,23.0804,22.985,22.9919,32757.34836773,0
+SLYG.US,D,20110222,000000,22.8419,22.8995,22.4641,22.493,58140.042614157,0
+SLYG.US,D,20110223,000000,22.2663,22.2663,21.9433,22.0546,21249.668444203,0
+SLYG.US,D,20110224,000000,21.9503,22.2127,21.9433,22.2087,47704.856727918,0
+SLYG.US,D,20110225,000000,22.3856,22.6083,22.3718,22.6083,22150.120755058,0
+SLYG.US,D,20110228,000000,22.7444,22.7444,22.5198,22.5546,13738.18581533,0
+SLYG.US,D,20110301,000000,22.6063,22.6063,22.2455,22.2505,3797.9971770687,0
+SLYG.US,D,20110302,000000,22.2425,22.3986,22.2047,22.331,37434.669924337,0
+SLYG.US,D,20110303,000000,22.5507,22.8895,22.5507,22.8419,43076.833677715,0
+SLYG.US,D,20110304,000000,22.8339,22.8677,22.6202,22.7971,97592.933025169,0
+SLYG.US,D,20110307,000000,22.9075,22.9075,22.3498,22.4979,10509.636691831,0
+SLYG.US,D,20110308,000000,22.4104,22.8915,22.4104,22.7971,11216.919344937,0
+SLYG.US,D,20110309,000000,22.7464,22.8369,22.7066,22.7742,15903.295729252,0
+SLYG.US,D,20110310,000000,22.2962,22.3737,22.1739,22.3091,15833.875383499,0
+SLYG.US,D,20110311,000000,22.314,22.4164,22.1063,22.3737,56012.158103031,0
+SLYG.US,D,20110314,000000,22.0457,22.3438,22.0368,22.2197,31713.024905531,0
+SLYG.US,D,20110315,000000,21.4653,22.1302,21.4653,22.1302,37335.066819561,0
+SLYG.US,D,20110316,000000,21.9811,22.1014,21.8369,21.8369,63503.518892556,0
+SLYG.US,D,20110317,000000,22.1302,22.1302,21.8717,21.8717,44919.994162056,0
+SLYG.US,D,20110318,000000,22.0894,22.0894,22.0238,22.0298,13643.613170391,0
+SLYG.US,D,20110321,000000,22.4016,22.5923,22.3698,22.5765,14990.770314788,0
+SLYG.US,D,20110322,000000,22.6301,22.6301,22.4463,22.491,12388.010395032,0
+SLYG.US,D,20110323,000000,22.5507,22.655,22.5139,22.6083,12809.562929387,0
+SLYG.US,D,20110324,000000,22.6341,22.7971,22.6341,22.7574,12358.833727976,0
+SLYG.US,D,20110325,000000,22.8498,23.1589,22.8498,23.0178,11915.147170337,0
+SLYG.US,D,20110328,000000,22.978,23.0774,22.9055,22.9055,31611.40961682,0
+SLYG.US,D,20110329,000000,23.0277,23.1232,22.8538,23.0874,18959.803126321,0
+SLYG.US,D,20110330,000000,23.1758,23.4561,23.146,23.4282,21215.461317311,0
+SLYG.US,D,20110331,000000,23.4889,23.5217,23.4442,23.4978,10306.406114408,0
+SLYG.US,D,20110401,000000,23.7006,23.7752,23.5853,23.5853,16766.522637312,0
+SLYG.US,D,20110404,000000,23.7354,23.7582,23.6718,23.6837,24417.852049657,0
+SLYG.US,D,20110405,000000,23.7414,24.0008,23.7414,23.8606,34343.955400375,0
+SLYG.US,D,20110406,000000,23.9799,23.9799,23.7464,23.8686,11945.32992936,0
+SLYG.US,D,20110407,000000,23.8298,23.9173,23.6629,23.7404,42277.99665557,0
+SLYG.US,D,20110408,000000,23.7255,23.7414,23.3319,23.3776,82386.859029351,0
+SLYG.US,D,20110411,000000,23.479,23.483,23.2553,23.2553,49060.062608052,0
+SLYG.US,D,20110412,000000,23.1689,23.2673,23.0456,23.0654,70286.590937005,0
+SLYG.US,D,20110413,000000,23.1857,23.1857,22.9512,23.1192,52091.417705936,0
+SLYG.US,D,20110414,000000,22.982,23.2523,22.9512,23.2255,43285.094714973,0
+SLYG.US,D,20110415,000000,23.2961,23.4243,23.2961,23.4243,23290.022954162,0
+SLYG.US,D,20110418,000000,23.1311,23.2573,23.0346,23.1192,10142.413123716,0
+SLYG.US,D,20110419,000000,23.0754,23.1917,23.0635,23.1917,7558.7689513422,0
+SLYG.US,D,20110420,000000,23.636,23.636,23.5366,23.5853,9357.6613891167,0
+SLYG.US,D,20110421,000000,23.801,23.8448,23.7632,23.803,24805.19745712,0
+SLYG.US,D,20110425,000000,23.806,23.8706,23.6857,23.7782,14045.043865398,0
+SLYG.US,D,20110426,000000,23.9631,24.1708,23.9591,24.0882,16397.286885262,0
+SLYG.US,D,20110427,000000,24.134,24.3616,24.1111,24.3616,16308.750792128,0
+SLYG.US,D,20110428,000000,24.3984,24.5116,24.3586,24.5116,59643.144013506,0
+SLYG.US,D,20110429,000000,24.5375,24.622,24.5176,24.5842,12205.907748926,0
+SLYG.US,D,20110502,000000,24.4302,24.4342,24.3397,24.3934,14312.664328736,0
+SLYG.US,D,20110503,000000,24.1996,24.2891,23.8984,23.9749,7926.9986114236,0
+SLYG.US,D,20110504,000000,24.0008,24.0694,23.6151,23.8159,39143.014085042,0
+SLYG.US,D,20110505,000000,23.5753,23.9034,23.5525,23.7056,15911.34446499,0
+SLYG.US,D,20110506,000000,23.9203,24.0107,23.7215,23.8686,29972.485801868,0
+SLYG.US,D,20110509,000000,23.7652,24.0674,23.7652,24.0624,11305.455438072,0
+SLYG.US,D,20110510,000000,24.2423,24.454,24.2423,24.4371,25721.747239454,0
+SLYG.US,D,20110511,000000,24.3497,24.3497,24.0455,24.0694,22247.711675899,0
+SLYG.US,D,20110512,000000,23.9849,24.3616,23.8944,24.3367,14422.328353186,0
+SLYG.US,D,20110513,000000,24.294,24.3835,24.0862,24.1538,8453.1847103923,0
+SLYG.US,D,20110516,000000,24.0257,24.0257,23.7602,23.7602,6173.3803121837,0
+SLYG.US,D,20110517,000000,23.6549,23.7185,23.5684,23.6629,97076.807845875,0
+SLYG.US,D,20110518,000000,23.7255,24.0813,23.7255,24.0813,14434.401456796,0
+SLYG.US,D,20110519,000000,24.1836,24.1836,23.8825,24.1042,18939.681286972,0
+SLYG.US,D,20110520,000000,23.9879,23.9939,23.801,23.9203,32753.32399986,0
+SLYG.US,D,20110523,000000,23.483,23.6698,23.474,23.5455,39948.893750958,0
+SLYG.US,D,20110524,000000,23.5635,23.6509,23.3776,23.4889,14957.569279862,0
+SLYG.US,D,20110525,000000,23.4104,23.788,23.4054,23.7812,14587.327435846,0
+SLYG.US,D,20110526,000000,23.6718,24.0276,23.6718,23.9849,24818.276652697,0
+SLYG.US,D,20110527,000000,24.2036,24.2036,24.136,24.136,1748.5878394027,0
+SLYG.US,D,20110531,000000,24.457,24.457,24.2244,24.4342,20995.127176442,0
+SLYG.US,D,20110601,000000,24.47,24.47,23.803,23.8278,70217.170591252,0
+SLYG.US,D,20110602,000000,23.7562,23.9004,23.6698,23.813,15100.434339238,0
+SLYG.US,D,20110603,000000,23.4581,23.6241,23.4104,23.4104,40926.815143305,0
+SLYG.US,D,20110606,000000,23.3885,23.3885,23.0058,23.0714,87088.326793176,0
+SLYG.US,D,20110607,000000,23.1669,23.2791,23.135,23.135,33697.038265314,0
+SLYG.US,D,20110608,000000,23.0566,23.0566,22.7941,22.816,144673.00664131,0
+SLYG.US,D,20110609,000000,22.8757,23.1212,22.8498,23.0714,33553.167113971,0
+SLYG.US,D,20110610,000000,22.7534,22.7534,22.5039,22.5874,122657.70220989,0
+SLYG.US,D,20110613,000000,22.652,22.7086,22.4383,22.5993,46885.897866425,0
+SLYG.US,D,20110614,000000,22.6878,23.0714,22.6878,22.9969,233931.47380824,0
+SLYG.US,D,20110615,000000,22.7673,22.9969,22.6719,22.6719,54790.762454565,0
+SLYG.US,D,20110616,000000,22.7206,22.8727,22.4104,22.6878,82382.83466148,0
+SLYG.US,D,20110617,000000,22.8478,22.8478,22.5835,22.5874,14018.885474245,0
+SLYG.US,D,20110620,000000,22.5337,22.9213,22.5287,22.7971,82880.850185361,0
+SLYG.US,D,20110621,000000,23.2007,23.3179,23.2007,23.2811,7697.6096428483,0
+SLYG.US,D,20110622,000000,23.2503,23.466,23.1867,23.1867,209705.78532437,0
+SLYG.US,D,20110623,000000,22.7742,23.1758,22.7345,23.1758,94720.540458142,0
+SLYG.US,D,20110624,000000,23.3587,23.3726,23.0257,23.1192,40093.770994268,0
+SLYG.US,D,20110627,000000,23.0327,23.3468,23.0327,23.3468,13681.844665154,0
+SLYG.US,D,20110628,000000,23.3468,23.6837,23.3199,23.6837,11112.285780325,0
+SLYG.US,D,20110629,000000,23.808,23.8706,23.6549,23.7444,49784.448824606,0
+SLYG.US,D,20110630,000000,23.8467,24.0276,23.8467,24.0067,18868.248757283,0
+SLYG.US,D,20110701,000000,24.0654,24.3297,24.0008,24.3297,27223.842546835,0
+SLYG.US,D,20110705,000000,24.3347,24.5763,24.3347,24.5246,147816.03794758,0
+SLYG.US,D,20110706,000000,24.5096,24.6021,24.4302,24.5644,74563.487890573,0
+SLYG.US,D,20110707,000000,24.8108,25.0017,24.7165,24.8954,117474.31639366,0
+SLYG.US,D,20110708,000000,24.6587,24.7681,24.5673,24.7661,100802.36640129,0
+SLYG.US,D,20110711,000000,24.5146,24.5146,24.2125,24.2592,86082.234825741,0
+SLYG.US,D,20110712,000000,24.1161,24.3537,24.0376,24.2483,64638.390631823,0
+SLYG.US,D,20110713,000000,24.2771,24.5216,24.2483,24.3009,53181.015306668,0
+SLYG.US,D,20110714,000000,24.3497,24.457,23.9153,23.9471,84112.306753502,0
+SLYG.US,D,20110715,000000,24.0555,24.0574,23.9233,24.0574,19404.495775927,0
+SLYG.US,D,20110718,000000,23.8915,23.9719,23.639,23.7652,126336.9805348,0
+SLYG.US,D,20110719,000000,24.0813,24.3537,24.0813,24.3537,27832.528187133,0
+SLYG.US,D,20110720,000000,24.2553,24.2553,24.0912,24.1966,30890.041676169,0
+SLYG.US,D,20110721,000000,24.2791,24.4242,24.2473,24.4103,453222.29730637,0
+SLYG.US,D,20110722,000000,24.3467,24.4948,24.2771,24.4302,12918.220861871,0
+SLYG.US,D,20110725,000000,24.1866,24.3397,24.124,24.1996,33372.070559832,0
+SLYG.US,D,20110726,000000,24.1082,24.1082,23.9233,23.9283,27751.034737771,0
+SLYG.US,D,20110727,000000,23.796,23.796,23.2027,23.2027,148051.46346796,0
+SLYG.US,D,20110728,000000,23.1619,23.5426,23.1619,23.3885,17144.813217067,0
+SLYG.US,D,20110729,000000,22.8299,23.2325,22.4801,23.15,70086.378635485,0
+SLYG.US,D,20110801,000000,23.4859,23.4859,22.7634,22.9681,52211.142650061,0
+SLYG.US,D,20110802,000000,22.8448,23.0596,22.2654,22.2654,99261.033507177,0
+SLYG.US,D,20110803,000000,22.1909,22.4701,21.7406,22.4701,161466.69376174,0
+SLYG.US,D,20110804,000000,22.0596,22.1262,21.2585,21.2585,222072.66778808,0
+SLYG.US,D,20110805,000000,21.4931,21.4931,20.4395,20.9007,138173.65253167,0
+SLYG.US,D,20110808,000000,20.3401,20.7437,19.4137,19.4436,90751.507646608,0
+SLYG.US,D,20110809,000000,19.6334,19.9544,18.884,19.533,191206.77231913,0
+SLYG.US,D,20110810,000000,19.8818,20.1483,19.5032,19.5032,49236.128702354,0
+SLYG.US,D,20110811,000000,19.6175,20.6373,19.529,20.4922,565770.78742746,0
+SLYG.US,D,20110812,000000,20.6422,20.7833,20.3172,20.6671,155034.74781392,0
+SLYG.US,D,20110815,000000,21.0388,21.1819,20.8947,21.1819,36711.289799751,0
+SLYG.US,D,20110816,000000,20.9474,20.9802,20.6522,20.8311,31014.797080132,0
+SLYG.US,D,20110817,000000,21.0408,21.0408,20.6054,20.7009,9431.1061027395,0
+SLYG.US,D,20110818,000000,19.9117,20.0041,19.4714,19.5708,58009.250658391,0
+SLYG.US,D,20110819,000000,19.1116,19.8838,19.1026,19.2348,158288.44923661,0
+SLYG.US,D,20110822,000000,19.6951,19.6951,19.1642,19.2955,139867.91140484,0
+SLYG.US,D,20110823,000000,19.3411,20.2735,19.3233,20.2735,17784.687708356,0
+SLYG.US,D,20110824,000000,20.1274,20.4583,20.1254,20.4583,19637.909112372,0
+SLYG.US,D,20110825,000000,20.6274,20.7099,20.0339,20.0339,448689.85299307,0
+SLYG.US,D,20110826,000000,19.8471,20.4465,19.6593,20.4305,50247.251129626,0
+SLYG.US,D,20110829,000000,20.7655,21.2804,20.7655,21.2654,24613.033891339,0
+SLYG.US,D,20110830,000000,21.2982,21.6104,21.0825,21.6104,73893.430640261,0
+SLYG.US,D,20110831,000000,21.6094,21.7753,21.329,21.3579,103433.29689613,0
+SLYG.US,D,20110901,000000,21.4653,21.652,20.9136,21.019,60631.126325527,0
+SLYG.US,D,20110902,000000,20.5428,20.686,20.2397,20.3093,31821.682838015,0
+SLYG.US,D,20110906,000000,19.6016,20.191,19.6016,20.1393,51702.060114538,0
+SLYG.US,D,20110907,000000,20.5996,21.017,20.4355,20.9702,51391.177696601,0
+SLYG.US,D,20110908,000000,21.0339,21.0339,20.678,20.678,3420.7126892804,0
+SLYG.US,D,20110909,000000,20.2755,20.2755,19.86,19.86,7213.6794065119,0
+SLYG.US,D,20110912,000000,19.8202,20.0409,19.6931,20.0299,14999.825142495,0
+SLYG.US,D,20110913,000000,20.2616,20.5309,20.2616,20.5309,13543.003973648,0
+SLYG.US,D,20110914,000000,20.5956,21.1451,20.5956,21.1451,27425.060940322,0
+SLYG.US,D,20110915,000000,20.9782,21.1005,20.9564,21.1005,10159.516687163,0
+SLYG.US,D,20110916,000000,21.2018,21.2018,21.01,21.0557,11364.814864151,0
+SLYG.US,D,20110919,000000,20.7079,20.9166,20.6204,20.7079,5604.9383505827,0
+SLYG.US,D,20110920,000000,20.7933,21.0488,20.7267,20.7267,17739.413569821,0
+SLYG.US,D,20110921,000000,20.4961,20.5578,20.1314,20.1333,23577.765256848,0
+SLYG.US,D,20110922,000000,19.4932,19.4932,19.0231,19.2776,39591.731102518,0
+SLYG.US,D,20110923,000000,19.2517,19.5817,18.9993,19.4982,94019.294356839,0
+SLYG.US,D,20110926,000000,19.6284,19.7308,19.3759,19.6294,12923.251321708,0
+SLYG.US,D,20110927,000000,20.3132,20.7247,20.3132,20.3381,8273.0942482214,0
+SLYG.US,D,20110928,000000,20.18,20.2228,20.1602,20.2228,2757.6980827404,0
+SLYG.US,D,20110929,000000,20.0041,20.0787,19.4306,19.7367,6777.0354926449,0
+SLYG.US,D,20110930,000000,19.5837,19.6971,19.3491,19.3491,13698.948228601,0
+SLYG.US,D,20111003,000000,19.1802,19.2985,18.3532,18.3532,27122.227258124,0
+SLYG.US,D,20111004,000000,18.055,19.2955,18.055,19.2955,382793.84740195,0
+SLYG.US,D,20111005,000000,19.4465,19.7626,19.3123,19.7626,51321.757350847,0
+SLYG.US,D,20111006,000000,19.7347,20.2874,19.7347,20.2874,35141.786330551,0
+SLYG.US,D,20111007,000000,20.193,20.3013,19.7199,20.1502,100798.34203342,0
+SLYG.US,D,20111010,000000,20.1333,20.518,19.9733,20.2596,43429.971958285,0
+SLYG.US,D,20111011,000000,20.3937,20.7198,20.3937,20.6572,60747.83299375,0
+SLYG.US,D,20111012,000000,20.8927,21.0269,20.8898,20.9236,18226.36208206,0
+SLYG.US,D,20111013,000000,20.854,20.854,20.7267,20.848,7302.2154996462,0
+SLYG.US,D,20111014,000000,21.1691,21.3221,21.0637,21.3221,59272.902169489,0
+SLYG.US,D,20111017,000000,21.2078,21.2078,20.682,20.7029,31391.075475952,0
+SLYG.US,D,20111018,000000,20.6402,20.8401,20.6353,20.8083,6264.9346812203,0
+SLYG.US,D,20111019,000000,20.9613,21.1373,20.5886,20.6373,20782.841771313,0
+SLYG.US,D,20111020,000000,20.2636,20.686,20.2636,20.686,9151.4125357925,0
+SLYG.US,D,20111021,000000,21.0845,21.1929,20.9364,21.1929,5022.4111014376,0
+SLYG.US,D,20111024,000000,21.3996,21.991,21.3579,21.9026,78974.19507581,0
+SLYG.US,D,20111025,000000,21.6322,21.6869,21.505,21.5239,15173.879052861,0
+SLYG.US,D,20111026,000000,21.7137,21.7406,21.3579,21.7406,5592.8652469734,0
+SLYG.US,D,20111027,000000,22.486,22.814,22.3071,22.7722,20581.623377826,0
+SLYG.US,D,20111028,000000,22.6202,22.8369,22.6043,22.7046,33142.681591257,0
+SLYG.US,D,20111031,000000,22.337,22.4134,22.2197,22.2197,6810.2365275703,0
+SLYG.US,D,20111101,000000,21.3112,21.7823,21.3112,21.5069,19038.27829978,0
+SLYG.US,D,20111102,000000,21.8071,21.9075,21.7028,21.9075,41025.412156114,0
+SLYG.US,D,20111103,000000,21.7406,22.3598,21.7406,22.3031,18803.858871368,0
+SLYG.US,D,20111104,000000,22.1421,22.3618,22.1232,22.2753,11815.544065561,0
+SLYG.US,D,20111107,000000,22.326,22.326,21.8757,22.2574,6005.3629536219,0
+SLYG.US,D,20111108,000000,22.1571,22.4104,22.1571,22.3718,4322.1710921025,0
+SLYG.US,D,20111109,000000,22.0168,22.1014,21.6232,21.6232,15015.922613973,0
+SLYG.US,D,20111110,000000,21.6232,21.7246,21.6232,21.7008,6958.1320467833,0
+SLYG.US,D,20111111,000000,22.2654,22.326,22.1322,22.2892,12148.560506782,0
+SLYG.US,D,20111114,000000,22.162,22.162,21.9662,22.0168,8244.9236731332,0
+SLYG.US,D,20111115,000000,21.8151,22.3946,21.8151,22.3896,16669.937808437,0
+SLYG.US,D,20111116,000000,22.1083,22.2554,21.8857,21.8986,15577.321931802,0
+SLYG.US,D,20111117,000000,21.8926,21.8926,21.666,21.666,1008.1041513703,0
+SLYG.US,D,20111118,000000,21.682,21.6849,21.6502,21.6849,2605.7781956577,0
+SLYG.US,D,20111121,000000,21.2864,21.2864,21.019,21.1929,40769.864796385,0
+SLYG.US,D,20111122,000000,21.2386,21.2386,20.9594,21.0368,3888.5454541378,0
+SLYG.US,D,20111123,000000,20.8858,20.8878,20.4355,20.523,40559.591575191,0
+SLYG.US,D,20111125,000000,20.2328,20.2328,20.2328,20.2328,999.04932366336,0
+SLYG.US,D,20111128,000000,20.9444,21.1949,20.9444,21.1113,28620.298197635,0
+SLYG.US,D,20111129,000000,21.1671,21.1671,20.9584,21.0617,9627.2940363894,0
+SLYG.US,D,20111130,000000,21.9453,22.009,21.8757,21.9562,6747.8588255893,0
+SLYG.US,D,20111201,000000,22.1302,22.2375,22.0388,22.1401,16738.352062223,0
+SLYG.US,D,20111202,000000,22.3996,22.4532,22.1421,22.1421,15753.388026104,0
+SLYG.US,D,20111205,000000,22.5775,22.5775,22.2912,22.4045,203239.63224966,0
+SLYG.US,D,20111206,000000,22.4254,22.4979,22.2654,22.4761,12350.784992237,0
+SLYG.US,D,20111207,000000,22.0168,22.337,21.9811,22.2872,8269.0698803516,0
+SLYG.US,D,20111208,000000,22.2147,22.2932,21.8301,21.9334,96925.89405076,0
+SLYG.US,D,20111209,000000,22.318,22.5179,22.318,22.5179,76214.484809134,0
+SLYG.US,D,20111212,000000,21.9403,22.1699,21.9403,21.9612,13168.737761762,0
+SLYG.US,D,20111213,000000,22.4055,22.4731,21.682,21.7366,86020.863215727,0
+SLYG.US,D,20111214,000000,21.4821,21.6482,21.4175,21.4781,29479.500737825,0
+SLYG.US,D,20111215,000000,21.7366,21.7753,21.6412,21.679,20581.623377826,0
+SLYG.US,D,20111216,000000,21.8837,22.1421,21.8241,21.8589,13080.201668628,0
+SLYG.US,D,20111219,000000,22.0874,22.0874,21.679,21.679,50359.933429979,0
+SLYG.US,D,20111220,000000,22.1759,22.4254,22.1341,22.4184,23659.258706211,0
+SLYG.US,D,20111221,000000,22.1451,22.1957,22.0994,22.1341,3839.2469477335,0
+SLYG.US,D,20111222,000000,22.4502,22.5835,22.4343,22.4671,19144.924048328,0
+SLYG.US,D,20111223,000000,22.4781,22.6043,22.4463,22.5923,38096.67843891,0
+SLYG.US,D,20111227,000000,22.486,22.7971,22.486,22.7971,13725.106619754,0
+SLYG.US,D,20111228,000000,22.7604,22.7604,22.2932,22.2932,18242.459553539,0
+SLYG.US,D,20111229,000000,22.4999,22.5595,22.4622,22.5179,116995.41661716,0
+SLYG.US,D,20111230,000000,22.5179,22.5923,22.3896,22.3896,89538.160733882,0
+SLYG.US,D,20120103,000000,22.8528,22.8528,22.5715,22.5715,9281.1983995916,0
+SLYG.US,D,20120104,000000,22.3896,22.4324,22.3718,22.4075,73612.730981347,0
+SLYG.US,D,20120105,000000,22.2127,22.5307,22.1739,22.5307,49047.989504443,0
+SLYG.US,D,20120106,000000,22.4274,22.6252,22.3826,22.5795,8010.5042447207,0
+SLYG.US,D,20120109,000000,22.6013,22.6013,22.4761,22.5267,14394.157778099,0
+SLYG.US,D,20120110,000000,22.8528,22.8528,22.7574,22.811,14006.812370636,0
+SLYG.US,D,20120111,000000,22.8021,22.8826,22.7086,22.8757,15157.781581382,0
+SLYG.US,D,20120112,000000,22.8657,22.987,22.8021,22.978,35781.660821841,0
+SLYG.US,D,20120113,000000,22.6878,22.7106,22.6878,22.7086,5964.1131829571,0
+SLYG.US,D,20120117,000000,22.9393,23.0297,22.8339,22.8528,43562.776097986,0
+SLYG.US,D,20120118,000000,22.8637,23.1977,22.8607,23.1669,47015.683730224,0
+SLYG.US,D,20120119,000000,23.2743,23.3984,23.2593,23.311,72584.504990627,0
+SLYG.US,D,20120120,000000,23.3905,23.3905,23.2593,23.3041,21644.056495438,0
+SLYG.US,D,20120123,000000,23.463,23.466,23.2037,23.2762,33380.119295572,0
+SLYG.US,D,20120124,000000,23.0774,23.4144,23.0774,23.3885,70744.362782188,0
+SLYG.US,D,20120125,000000,23.3468,23.6151,23.308,23.5515,23635.112498992,0
+SLYG.US,D,20120126,000000,23.5426,23.6907,23.5068,23.5148,8806.3229909621,0
+SLYG.US,D,20120127,000000,23.5028,23.6509,23.4402,23.6509,10610.245888574,0
+SLYG.US,D,20120130,000000,23.5148,23.5475,23.3756,23.5098,18230.38644993,0
+SLYG.US,D,20120131,000000,23.5635,23.5635,23.3905,23.46,10441.222438045,0
+SLYG.US,D,20120201,000000,23.7722,24.0037,23.7722,23.9421,5680.3952481403,0
+SLYG.US,D,20120202,000000,24.1012,24.1926,24.0356,24.118,18365.202773566,0
+SLYG.US,D,20120203,000000,24.5693,24.6529,24.5395,24.5723,30190.807758802,0
+SLYG.US,D,20120206,000000,24.5673,24.5673,24.4202,24.4222,300939.21102338,0
+SLYG.US,D,20120207,000000,24.5146,24.5693,24.4272,24.4948,16610.578382359,0
+SLYG.US,D,20120208,000000,24.5723,24.6021,24.3327,24.47,19068.461058803,0
+SLYG.US,D,20120209,000000,24.3149,24.457,24.3039,24.3835,83521.730768618,0
+SLYG.US,D,20120210,000000,24.1807,24.1807,24.0395,24.1012,45314.382213291,0
+SLYG.US,D,20120213,000000,24.3427,24.3616,24.2691,24.3467,26909.941852995,0
+SLYG.US,D,20120214,000000,24.2056,24.2354,24.1082,24.1946,46586.082460129,0
+SLYG.US,D,20120215,000000,24.4371,24.4371,24.0107,24.0574,99904.932366336,0
+SLYG.US,D,20120216,000000,24.0862,24.5116,24.0862,24.467,8762.054944395,0
+SLYG.US,D,20120217,000000,24.62,24.6509,24.4928,24.4928,31293.48455511,0
+SLYG.US,D,20120221,000000,24.5793,24.6021,24.2891,24.3735,15745.339290364,0
+SLYG.US,D,20120222,000000,24.3397,24.4272,24.2891,24.2911,13052.031093539,0
+SLYG.US,D,20120223,000000,24.4073,24.5673,24.4073,24.5673,3212.4516520213,0
+SLYG.US,D,20120224,000000,24.5306,24.62,24.464,24.4928,27412.987836713,0
+SLYG.US,D,20120227,000000,24.3169,24.5336,24.3169,24.5336,4411.7132772043,0
+SLYG.US,D,20120228,000000,24.5246,24.5743,24.4242,24.4242,5017.3806416004,0
+SLYG.US,D,20120229,000000,24.5096,24.5673,24.2026,24.2026,24768.978146292,0
+SLYG.US,D,20120301,000000,24.3785,24.457,24.3497,24.457,5211.5563913154,0
+SLYG.US,D,20120302,000000,24.2383,24.2383,23.8378,23.9421,24910.837113701,0
+SLYG.US,D,20120305,000000,23.7772,24.0107,23.7722,24.0037,17545.237820106,0
+SLYG.US,D,20120306,000000,23.6857,23.7464,23.5475,23.5515,15682.961588383,0
+SLYG.US,D,20120307,000000,23.5883,23.7513,23.5883,23.7076,11183.718310012,0
+SLYG.US,D,20120308,000000,24.0326,24.0326,23.9819,24.0177,4162.2024692803,0
+SLYG.US,D,20120309,000000,24.3735,24.4302,24.2891,24.2891,14821.746864258,0
+SLYG.US,D,20120312,000000,24.2891,24.3785,24.2891,24.3685,16804.754132073,0
+SLYG.US,D,20120313,000000,24.4998,24.627,24.4421,24.627,23097.859388382,0
+SLYG.US,D,20120314,000000,24.6299,24.6369,24.5266,24.5266,5055.6121363629,0
+SLYG.US,D,20120315,000000,24.5514,24.7323,24.5176,24.7085,7470.2328582079,0
+SLYG.US,D,20120316,000000,24.7552,24.7552,24.6369,24.6607,6912.8579082487,0
+SLYG.US,D,20120319,000000,24.5862,24.9868,24.5862,24.949,34858.068395735,0
+SLYG.US,D,20120320,000000,24.7085,24.7085,24.5922,24.6935,15092.385603498,0
+SLYG.US,D,20120321,000000,24.6787,24.788,24.6369,24.7273,9917.0485230108,0
+SLYG.US,D,20120322,000000,24.467,24.4759,24.3984,24.4759,6388.6839932148,0
+SLYG.US,D,20120323,000000,24.457,24.7165,24.457,24.7065,8510.5319525361,0
+SLYG.US,D,20120326,000000,24.9609,25.1994,24.9609,25.1647,9439.154838479,0
+SLYG.US,D,20120327,000000,25.2502,25.2502,25.1548,25.1548,11657.587626674,0
+SLYG.US,D,20120328,000000,25.0435,25.0435,24.8059,24.8606,3308.0303889276,0
+SLYG.US,D,20120329,000000,24.796,24.8606,24.7273,24.8606,7420.9343518036,0
+SLYG.US,D,20120330,000000,24.9788,24.9808,24.8704,24.8704,14324.737432346,0
+SLYG.US,D,20120402,000000,24.7612,25.0842,24.7522,25.0842,7355.5383739203,0
+SLYG.US,D,20120403,000000,25.1578,25.1578,24.8904,24.8904,6647.2496288457,0
+SLYG.US,D,20120404,000000,24.7293,24.7492,24.5018,24.6101,38205.336371392,0
+SLYG.US,D,20120405,000000,24.5763,24.624,24.5723,24.5763,10246.040596362,0
+SLYG.US,D,20120409,000000,24.0813,24.2453,24.0773,24.1966,14476.657319428,0
+SLYG.US,D,20120410,000000,24.1161,24.118,23.6409,23.6409,37209.305323631,0
+SLYG.US,D,20120411,000000,23.813,23.9203,23.808,23.9203,34912.397361976,0
+SLYG.US,D,20120412,000000,24.0882,24.3297,24.0882,24.2891,11907.098434598,0
+SLYG.US,D,20120413,000000,24.0376,24.1896,24.0227,24.0227,18728.40197381,0
+SLYG.US,D,20120416,000000,24.0724,24.0783,24.0674,24.0674,2699.3447486292,0
+SLYG.US,D,20120417,000000,24.3367,24.5763,24.3367,24.5644,3625.9554506372,0
+SLYG.US,D,20120418,000000,24.3397,24.3397,24.1578,24.3039,14559.156860758,0
+SLYG.US,D,20120419,000000,24.2314,24.3636,24.0157,24.0157,6868.5898616815,0
+SLYG.US,D,20120420,000000,24.2911,24.3447,24.2264,24.2264,7091.9422784522,0
+SLYG.US,D,20120423,000000,23.8298,23.8378,23.6311,23.8228,12430.266257664,0
+SLYG.US,D,20120424,000000,23.8686,24.0495,23.8507,23.9471,16446.585391667,0
+SLYG.US,D,20120425,000000,24.3586,24.3586,24.2493,24.3447,39284.873052451,0
+SLYG.US,D,20120426,000000,24.3297,24.6587,24.3297,24.6587,10976.46336472,0
+SLYG.US,D,20120427,000000,24.6399,24.8744,24.6101,24.8744,6872.6142295513,0
+SLYG.US,D,20120430,000000,24.8308,24.8308,24.6171,24.6677,5688.4439838798,0
+SLYG.US,D,20120501,000000,24.9997,24.9997,24.7423,24.7423,6856.5167580723,0
+SLYG.US,D,20120502,000000,24.4729,24.8744,24.4729,24.8724,30158.612815844,0
+SLYG.US,D,20120503,000000,24.6369,24.6369,24.5096,24.5096,5500.3047859694,0
+SLYG.US,D,20120504,000000,24.3735,24.3735,24.121,24.1538,21163.144535004,0
+SLYG.US,D,20120507,000000,24.141,24.2056,24.1141,24.1996,5274.9401852638,0
+SLYG.US,D,20120508,000000,24.0067,24.128,23.8487,24.128,16710.181487135,0
+SLYG.US,D,20120509,000000,23.9054,24.136,23.9054,24.0753,10379.850828031,0
+SLYG.US,D,20120510,000000,24.1638,24.1836,24.0107,24.0783,14002.788002766,0
+SLYG.US,D,20120511,000000,24.2056,24.2056,24.0525,24.0525,15033.02617742,0
+SLYG.US,D,20120514,000000,23.7255,23.9679,23.7255,23.8666,15033.02617742,0
+SLYG.US,D,20120515,000000,23.8209,23.9501,23.7652,23.8278,10601.191060867,0
+SLYG.US,D,20120516,000000,23.8765,23.9332,23.6649,23.6649,33403.259410823,0
+SLYG.US,D,20120517,000000,23.5098,23.5734,23.1897,23.2066,18639.865880676,0
+SLYG.US,D,20120518,000000,23.2175,23.313,22.9661,22.982,21711.464657256,0
+SLYG.US,D,20120521,000000,23.0456,23.3587,22.9015,23.3011,15686.985956253,0
+SLYG.US,D,20120522,000000,23.5426,23.5426,23.2086,23.2086,25729.795975193,0
+SLYG.US,D,20120523,000000,23.0456,23.4362,22.9531,23.3587,20552.446710771,0
+SLYG.US,D,20120524,000000,23.4074,23.4243,23.2175,23.4243,6157.2828407047,0
+SLYG.US,D,20120525,000000,23.4054,23.4929,23.3905,23.4124,8758.0305765252,0
+SLYG.US,D,20120529,000000,23.5665,23.6837,23.5426,23.6837,11610.301304205,0
+SLYG.US,D,20120530,000000,23.4452,23.4452,23.3418,23.3418,23229.657436116,0
+SLYG.US,D,20120531,000000,23.2335,23.2405,23.0754,23.2405,10469.393013133,0
+SLYG.US,D,20120601,000000,22.8727,22.8895,22.6421,22.655,24661.326305776,0
+SLYG.US,D,20120604,000000,22.7186,22.8319,22.4721,22.6808,71946.642683273,0
+SLYG.US,D,20120605,000000,22.7186,22.9154,22.7046,22.8945,10010.615075982,0
+SLYG.US,D,20120606,000000,23.313,23.4312,23.313,23.4312,7077.8569909081,0
+SLYG.US,D,20120607,000000,23.5287,23.5953,23.3159,23.3159,6584.8719268647,0
+SLYG.US,D,20120608,000000,23.3011,23.5665,23.2891,23.5098,16601.523554652,0
+SLYG.US,D,20120611,000000,23.4949,23.5048,23.137,23.137,17368.165633837,0
+SLYG.US,D,20120612,000000,23.147,23.2891,22.8915,23.2891,8230.8383855891,0
+SLYG.US,D,20120613,000000,23.0754,23.2553,22.975,22.975,12108.316828085,0
+SLYG.US,D,20120614,000000,23.2195,23.2245,23.1917,23.2245,11783.349122603,0
+SLYG.US,D,20120615,000000,23.2275,23.474,23.2275,23.474,10169.577606837,0
+SLYG.US,D,20120618,000000,23.3557,23.5903,23.3557,23.5833,14206.018580188,0
+SLYG.US,D,20120619,000000,23.8944,24.0495,23.8944,23.9819,6372.5865217359,0
+SLYG.US,D,20120620,000000,23.9591,23.9591,23.7414,23.7582,9831.5307057788,0
+SLYG.US,D,20120621,000000,23.7255,23.7255,23.2434,23.2434,9765.1286359281,0
+SLYG.US,D,20120625,000000,23.2106,23.2523,23.2106,23.2195,5332.2874274077,0
+SLYG.US,D,20120626,000000,23.3438,23.3607,23.2921,23.3368,2633.9487707459,0
+SLYG.US,D,20120628,000000,23.4561,23.5455,23.2991,23.5455,11237.041184286,0
+SLYG.US,D,20120629,000000,24.1062,24.3039,24.1062,24.3039,2025.2631304475,0
+SLYG.US,D,20120702,000000,24.2979,24.2979,23.1589,24.136,2448.8278487378,0
+SLYG.US,D,20120703,000000,24.6607,24.6886,24.6299,24.6587,4815.1561561459,0
+SLYG.US,D,20120705,000000,24.6935,24.7085,24.6807,24.6807,3208.4272841515,0
+SLYG.US,D,20120706,000000,24.462,24.462,24.2553,24.2553,13750.25891894,0
+SLYG.US,D,20120709,000000,24.3069,24.3069,24.2671,24.2671,1484.9917439347,0
+SLYG.US,D,20120710,000000,24.2979,24.2979,24.0107,24.0107,2839.1915321027,0
+SLYG.US,D,20120711,000000,24.0574,24.0574,23.8537,23.9421,5813.1993878418,0
+SLYG.US,D,20120712,000000,23.7056,23.9203,23.7056,23.9203,2670.1680815736,0
+SLYG.US,D,20120713,000000,24.0783,24.2324,24.0724,24.2324,3261.7501584256,0
+SLYG.US,D,20120716,000000,24.2324,24.2324,24.2324,24.2324,985.9701280867,0
+SLYG.US,D,20120717,000000,24.3497,24.3497,23.9879,24.1926,4008.2703982627,0
+SLYG.US,D,20120718,000000,24.2354,24.4371,24.2354,24.3347,18811.907607107,0
+SLYG.US,D,20120719,000000,24.3914,24.5395,24.3914,24.5395,7997.425049144,0
+SLYG.US,D,20120720,000000,24.1758,24.2056,24.1062,24.1062,14418.303985317,0
+SLYG.US,D,20120723,000000,23.6549,23.9133,23.6549,23.9133,18128.771161219,0
+SLYG.US,D,20120724,000000,23.6549,23.6549,23.5515,23.5515,4495.2189105014,0
+SLYG.US,D,20120725,000000,23.5575,23.7304,23.5575,23.7255,6240.7884740018,0
+SLYG.US,D,20120726,000000,23.7812,23.8686,23.6976,23.7812,14663.790425372,0
+SLYG.US,D,20120727,000000,23.966,24.3129,23.966,24.2871,3987.1424669465,0
+SLYG.US,D,20120730,000000,24.2671,24.2871,24.0813,24.121,4859.424202713,0
+SLYG.US,D,20120731,000000,24.0276,24.2771,24.0137,24.0574,3552.5107370144,0
+SLYG.US,D,20120801,000000,23.6907,23.6907,23.6807,23.6807,985.9701280867,0
+SLYG.US,D,20120802,000000,23.5475,23.6738,23.3726,23.4561,4922.8079966614,0
+SLYG.US,D,20120803,000000,23.6409,24.2314,23.6409,24.1082,14635.619850283,0
+SLYG.US,D,20120806,000000,24.3367,24.3884,24.3367,24.3884,7943.0960829025,0
+SLYG.US,D,20120807,000000,24.4421,24.6469,24.4421,24.6299,16628.688037773,0
+SLYG.US,D,20120808,000000,24.5286,24.5286,24.46,24.46,2158.0672701489,0
+SLYG.US,D,20120809,000000,24.4928,24.5693,24.4928,24.5693,4755.7967300672,0
+SLYG.US,D,20120810,000000,24.462,24.4978,24.3954,24.4828,38305.945568135,0
+SLYG.US,D,20120813,000000,24.4103,24.452,24.3099,24.452,18038.22288415,0
+SLYG.US,D,20120814,000000,24.457,24.4888,24.3347,24.3347,10878.872443879,0
+SLYG.US,D,20120815,000000,24.3755,24.5723,24.3755,24.5723,11339.662564964,0
+SLYG.US,D,20120816,000000,24.5196,24.8338,24.5196,24.8338,17041.185744421,0
+SLYG.US,D,20120817,000000,24.8308,25.0176,24.8308,24.9102,19771.71934404,0
+SLYG.US,D,20120820,000000,24.8646,24.8704,24.8059,24.8704,9686.6534624681,0
+SLYG.US,D,20120821,000000,24.9182,25.1289,24.8078,24.8338,13659.710641871,0
+SLYG.US,D,20120822,000000,24.8676,24.8676,24.7681,24.8158,110632.8910151,0
+SLYG.US,D,20120823,000000,24.7204,24.7552,24.6399,24.6905,142756.40144335,0
+SLYG.US,D,20120824,000000,24.8009,24.8009,24.7065,24.7065,8110.1073494968,0
+SLYG.US,D,20120827,000000,24.8874,24.8874,24.7473,24.8059,7491.360789524,0
+SLYG.US,D,20120828,000000,24.7761,24.9182,24.7761,24.9182,19559.433938912,0
+SLYG.US,D,20120829,000000,24.9421,25.0523,24.9401,25.0523,6400.7570968241,0
+SLYG.US,D,20120830,000000,24.9957,24.9957,24.8039,24.8308,23449.991576985,0
+SLYG.US,D,20120831,000000,24.9927,24.9927,24.7453,24.8874,34519.015402709,0
+SLYG.US,D,20120904,000000,24.8804,25.2651,24.8158,25.2204,99874.749607313,0
+SLYG.US,D,20120905,000000,25.277,25.277,25.2084,25.2174,2166.1160058884,0
+SLYG.US,D,20120906,000000,25.284,25.7103,25.284,25.6239,11120.334516063,0
+SLYG.US,D,20120907,000000,25.6497,25.6875,25.6408,25.6736,13327.700292617,0
+SLYG.US,D,20120910,000000,25.6617,25.6617,25.6408,25.6408,5538.5362807319,0
+SLYG.US,D,20120911,000000,25.7373,25.7839,25.602,25.602,27068.904383849,0
+SLYG.US,D,20120912,000000,25.5722,25.6458,25.5722,25.595,6486.2749140561,0
+SLYG.US,D,20120913,000000,25.7233,25.8614,25.6269,25.8614,15549.151356715,0
+SLYG.US,D,20120914,000000,26.3564,26.3564,26.1626,26.1726,89003.925899173,0
+SLYG.US,D,20120917,000000,26.0771,26.0871,25.9936,25.9936,4495.2189105014,0
+SLYG.US,D,20120918,000000,26.0225,26.0225,25.9549,26.0115,15943.539407949,0
+SLYG.US,D,20120919,000000,25.93,25.93,25.7889,25.7889,30593.244545776,0
+SLYG.US,D,20120920,000000,25.5852,25.7273,25.4669,25.6388,6059.6919198635,0
+SLYG.US,D,20120921,000000,25.8485,25.8485,25.772,25.8257,8827.4509222783,0
+SLYG.US,D,20120924,000000,25.595,25.6209,25.5852,25.5852,4360.4025868651,0
+SLYG.US,D,20120925,000000,25.6478,25.7054,25.282,25.282,93423.687912117,0
+SLYG.US,D,20120926,000000,25.2572,25.2572,25.0047,25.0195,27783.229680729,0
+SLYG.US,D,20120927,000000,25.2134,25.4033,25.1716,25.4033,28276.214744773,0
+SLYG.US,D,20120928,000000,25.3098,25.3297,25.2572,25.3297,5303.110760352,0
+SLYG.US,D,20121001,000000,25.4718,25.4718,25.1896,25.3168,6197.5265194021,0
+SLYG.US,D,20121002,000000,25.2651,25.2939,25.2024,25.2939,9702.7509339471,0
+SLYG.US,D,20121003,000000,25.3337,25.3337,25.1617,25.2204,23862.489283633,0
+SLYG.US,D,20121004,000000,25.2024,25.3138,25.2024,25.2552,9109.1566731602,0
+SLYG.US,D,20121005,000000,25.3913,25.5504,25.2084,25.2084,36999.032102437,0
+SLYG.US,D,20121008,000000,25.1289,25.1289,25.0901,25.1259,6810.2365275703,0
+SLYG.US,D,20121009,000000,25.0195,25.0773,24.8278,24.8278,6321.2758313967,0
+SLYG.US,D,20121010,000000,24.796,24.8108,24.6985,24.6985,10981.493824557,0
+SLYG.US,D,20121011,000000,24.954,24.9897,24.8556,24.8646,9100.1018454533,0
+SLYG.US,D,20121012,000000,24.6558,24.6617,24.6319,24.6529,3851.3200513427,0
+SLYG.US,D,20121015,000000,24.7562,24.8308,24.7522,24.7522,8043.7052796461,0
+SLYG.US,D,20121016,000000,24.9252,25.0345,24.9252,24.9838,9217.8146056432,0
+SLYG.US,D,20121017,000000,25.1597,25.284,25.121,25.1289,7251.9109012744,0
+SLYG.US,D,20121018,000000,25.1418,25.1478,25.0802,25.1289,29151.514756441,0
+SLYG.US,D,20121019,000000,24.6369,24.6369,24.6369,24.6369,985.9701280867,0
+SLYG.US,D,20121022,000000,24.6171,24.6677,24.5673,24.5793,16451.615851504,0
+SLYG.US,D,20121023,000000,24.4858,24.6319,24.3249,24.5673,14363.975019076,0
+SLYG.US,D,20121024,000000,24.7353,24.7353,24.4073,24.4073,12104.292460215,0
+SLYG.US,D,20121025,000000,24.6965,24.6965,24.4202,24.5196,12160.633610392,0
+SLYG.US,D,20121026,000000,24.5246,24.5356,24.3268,24.467,10276.223355385,0
+SLYG.US,D,20121031,000000,24.4908,24.6529,24.4908,24.6529,36770.649225829,0
+SLYG.US,D,20121101,000000,24.7393,24.9609,24.7393,24.949,20844.213381327,0
+SLYG.US,D,20121105,000000,24.5286,24.7522,24.5286,24.7293,11920.177630175,0
+SLYG.US,D,20121106,000000,24.9222,24.949,24.9222,24.9401,2798.9478534053,0
+SLYG.US,D,20121107,000000,24.6607,24.6607,24.3835,24.5077,10705.82462548,0
+SLYG.US,D,20121108,000000,24.4401,24.4401,24.146,24.146,18201.209782874,0
+SLYG.US,D,20121109,000000,23.9203,24.2751,23.1042,24.2403,25976.288507215,0
+SLYG.US,D,20121112,000000,24.0982,24.1478,24.0395,24.1478,9468.3315055346,0
+SLYG.US,D,20121113,000000,24.1062,24.1062,23.9591,23.9591,4138.0562620618,0
+SLYG.US,D,20121114,000000,24.0197,24.0197,23.7354,23.7682,30468.489141813,0
+SLYG.US,D,20121115,000000,23.467,23.467,23.2553,23.3726,24529.528258043,0
+SLYG.US,D,20121116,000000,23.4412,23.5714,23.308,23.5714,17424.506784014,0
+SLYG.US,D,20121119,000000,23.8179,24.0395,23.8179,24.0326,8996.4743728074,0
+SLYG.US,D,20121120,000000,24.0067,24.0594,23.9719,24.0594,4461.0117836086,0
+SLYG.US,D,20121121,000000,24.0574,24.1658,24.0574,24.1658,7222.7342342188,0
+SLYG.US,D,20121123,000000,24.3497,24.3616,24.3059,24.3427,6572.7988232555,0
+SLYG.US,D,20121126,000000,24.4013,24.4421,24.4013,24.4421,7630.2014810301,0
+SLYG.US,D,20121127,000000,24.5116,24.624,24.467,24.5116,24438.979980973,0
+SLYG.US,D,20121128,000000,24.3169,24.6369,24.3169,24.6021,11445.302221546,0
+SLYG.US,D,20121129,000000,24.8904,24.8904,24.794,24.8724,5617.0114541919,0
+SLYG.US,D,20121130,000000,24.7204,24.8338,24.7204,24.8338,6153.2584728349,0
+SLYG.US,D,20121203,000000,24.9957,25.0325,24.7234,24.7234,8027.6078081671,0
+SLYG.US,D,20121204,000000,24.8258,24.8308,24.6121,24.8308,31847.841229168,0
+SLYG.US,D,20121205,000000,24.8844,24.8844,24.6717,24.8059,10268.174619646,0
+SLYG.US,D,20121206,000000,24.7204,24.781,24.7165,24.7562,13782.453861898,0
+SLYG.US,D,20121207,000000,24.7711,24.8108,24.7641,24.784,13096.299140107,0
+SLYG.US,D,20121210,000000,24.788,24.8954,24.7661,24.8059,21163.144535004,0
+SLYG.US,D,20121211,000000,24.7711,25.0941,24.7711,25.0941,11694.813029469,0
+SLYG.US,D,20121212,000000,25.0475,25.1548,24.9122,24.9122,11579.112453214,0
+SLYG.US,D,20121213,000000,24.8774,24.8774,24.7165,24.7165,2992.1175111529,0
+SLYG.US,D,20121214,000000,24.7065,24.7681,24.6617,24.7681,7162.3687161727,0
+SLYG.US,D,20121217,000000,24.8904,24.9838,24.784,24.9023,6580.847558995,0
+SLYG.US,D,20121218,000000,25.1994,25.3973,25.1994,25.3913,6950.0833110438,0
+SLYG.US,D,20121219,000000,25.3665,25.4937,25.3615,25.4331,17224.294482494,0
+SLYG.US,D,20121220,000000,25.3635,25.5334,25.3635,25.4669,15821.80227989,0
+SLYG.US,D,20121221,000000,25.2204,25.4063,25.1836,25.4033,18443.677947026,0
+SLYG.US,D,20121224,000000,25.4033,25.446,25.3367,25.3883,46239.986823331,0
+SLYG.US,D,20121226,000000,25.4201,25.4201,25.2572,25.27,4707.5043156303,0
+SLYG.US,D,20121227,000000,25.2134,25.2134,24.8904,25.2074,16842.985626836,0
+SLYG.US,D,20121228,000000,25.1001,25.2472,25.1001,25.2024,27742.986002031,0
+SLYG.US,D,20121231,000000,25.0773,25.5554,25.0047,25.5554,17966.790354462,0
+SLYG.US,D,20130102,000000,26.2123,26.2888,26.1467,26.2888,42074.766078149,0
+SLYG.US,D,20130103,000000,26.266,26.4101,26.1855,26.1855,17517.067245018,0
+SLYG.US,D,20130104,000000,26.3564,26.4429,26.276,26.4429,71261.49405345,0
+SLYG.US,D,20130107,000000,26.2988,26.3684,26.271,26.3366,231617.46228314,0
+SLYG.US,D,20130108,000000,26.2123,26.2988,26.2034,26.276,26442.109088137,0
+SLYG.US,D,20130109,000000,26.4051,26.4966,26.3584,26.4966,63209.740038065,0
+SLYG.US,D,20130110,000000,26.4827,26.6258,26.3405,26.5095,14595.376171586,0
+SLYG.US,D,20130111,000000,26.5294,26.6338,26.4349,26.5155,12936.330517285,0
+SLYG.US,D,20130114,000000,26.4509,26.5642,26.4509,26.4817,7584.9273424955,0
+SLYG.US,D,20130115,000000,26.3117,26.6258,26.3117,26.6258,16682.010912046,0
+SLYG.US,D,20130116,000000,26.4946,26.602,26.4946,26.587,19072.485426673,0
+SLYG.US,D,20130117,000000,26.7013,26.917,26.7013,26.8842,51490.780801377,0
+SLYG.US,D,20130118,000000,27.0084,27.0084,26.8236,26.924,4097.8125833644,0
+SLYG.US,D,20130122,000000,27.0612,27.1535,26.9856,27.1535,45927.092221459,0
+SLYG.US,D,20130123,000000,27.1506,27.1983,27.0472,27.078,36094.555423713,0
+SLYG.US,D,20130124,000000,27.085,27.3991,27.085,27.2967,28477.433138259,0
+SLYG.US,D,20130125,000000,27.3872,27.4935,27.3166,27.4458,21582.684885424,0
+SLYG.US,D,20130128,000000,27.5153,27.5521,27.3246,27.4557,21644.056495438,0
+SLYG.US,D,20130129,000000,27.403,27.403,27.2918,27.3246,13116.420979456,0
+SLYG.US,D,20130130,000000,27.3534,27.3534,27.0412,27.0412,11767.251651125,0
+SLYG.US,D,20130131,000000,27.0393,27.1933,26.9001,27.1347,25741.869078803,0
+SLYG.US,D,20130201,000000,27.3296,27.5105,27.3066,27.4875,27812.406347784,0
+SLYG.US,D,20130204,000000,27.2748,27.2788,27.1109,27.1347,15907.320097121,0
+SLYG.US,D,20130205,000000,27.419,27.4329,27.252,27.4329,8371.69126103,0
+SLYG.US,D,20130206,000000,27.2589,27.4011,27.2391,27.4011,8708.7320701209,0
+SLYG.US,D,20130207,000000,27.4905,27.5541,27.3494,27.409,24228.706759779,0
+SLYG.US,D,20130208,000000,27.5561,27.5869,27.5561,27.573,4839.3023633643,0
+SLYG.US,D,20130211,000000,27.4905,27.5442,27.4677,27.5203,31170.741335084,0
+SLYG.US,D,20130212,000000,27.5541,27.7122,27.5541,27.6754,32978.688600565,0
+SLYG.US,D,20130213,000000,27.6317,27.744,27.6297,27.7092,10031.743007298,0
+SLYG.US,D,20130214,000000,28.0968,28.0968,27.7658,27.8663,11179.693942142,0
+SLYG.US,D,20130215,000000,27.8384,27.8881,27.7847,27.8096,8281.1429839608,0
+SLYG.US,D,20130219,000000,27.8663,27.9636,27.8663,27.9636,5647.1942132149,0
+SLYG.US,D,20130220,000000,28.0034,28.0899,27.581,27.5999,17482.860118125,0
+SLYG.US,D,20130221,000000,27.2788,27.2788,27.083,27.2649,22445.911793484,0
+SLYG.US,D,20130222,000000,27.3614,27.4707,27.3554,27.3732,33892.220106997,0
+SLYG.US,D,20130225,000000,27.5561,27.5919,26.9071,26.9071,18361.178405696,0
+SLYG.US,D,20130226,000000,26.9608,27.0472,26.8832,27.0442,12596.271432291,0
+SLYG.US,D,20130227,000000,27.2967,27.4488,27.2967,27.403,5830.3029512882,0
+SLYG.US,D,20130228,000000,27.3196,27.5333,27.3196,27.5333,6400.7570968241,0
+SLYG.US,D,20130301,000000,27.2788,27.5651,27.088,27.5303,25401.809993809,0
+SLYG.US,D,20130304,000000,27.5422,27.5631,27.4428,27.5541,15066.227212345,0
+SLYG.US,D,20130305,000000,27.8135,27.9348,27.7251,27.8453,9045.7728792117,0
+SLYG.US,D,20130306,000000,28.0193,28.0193,27.8901,27.9756,10640.428647597,0
+SLYG.US,D,20130307,000000,28.0392,28.081,28.0134,28.081,69539.064605201,0
+SLYG.US,D,20130308,000000,28.3075,28.3075,28.0968,28.3016,11313.504173811,0
+SLYG.US,D,20130311,000000,28.2757,28.2946,28.2331,28.2807,16782.62010879,0
+SLYG.US,D,20130312,000000,28.2698,28.2877,28.1595,28.2399,5039.514664884,0
+SLYG.US,D,20130313,000000,28.1833,28.386,28.1833,28.3304,95408.707363867,0
+SLYG.US,D,20130314,000000,28.4835,28.5839,28.4835,28.5739,8022.5773483299,0
+SLYG.US,D,20130315,000000,28.5312,28.6127,28.5223,28.6127,12067.06705742,0
+SLYG.US,D,20130318,000000,28.2727,28.4318,28.1684,28.3195,59114.945730602,0
+SLYG.US,D,20130319,000000,28.4696,28.4835,28.1644,28.2539,19422.605431341,0
+SLYG.US,D,20130320,000000,28.5391,28.5391,28.4418,28.5371,18939.681286972,0
+SLYG.US,D,20130321,000000,28.4418,28.4418,28.2131,28.3582,10878.872443879,0
+SLYG.US,D,20130322,000000,28.4765,28.4815,28.39,28.4258,43562.776097986,0
+SLYG.US,D,20130325,000000,28.5341,28.6783,28.3483,28.3831,46189.68222496,0
+SLYG.US,D,20130326,000000,28.5958,28.6892,28.4168,28.5809,92510.156405686,0
+SLYG.US,D,20130327,000000,28.3046,28.5252,28.3046,28.5252,11250.120379863,0
+SLYG.US,D,20130328,000000,28.741,28.741,28.5491,28.5958,373743.04406291,0
+SLYG.US,D,20130401,000000,28.5809,28.6256,28.1167,28.2301,80336.443599717,0
+SLYG.US,D,20130402,000000,28.3762,28.5024,28.078,28.1286,20118.821072806,0
+SLYG.US,D,20130403,000000,28.1426,28.1426,27.5999,27.5999,18175.05139172,0
+SLYG.US,D,20130404,000000,27.6694,27.8424,27.6297,27.8424,8388.7948244764,0
+SLYG.US,D,20130405,000000,27.3444,27.7798,27.3444,27.7768,222520.37871359,0
+SLYG.US,D,20130408,000000,27.9706,27.9706,27.7768,27.9676,17525.115980757,0
+SLYG.US,D,20130409,000000,28.0134,28.069,27.8901,28.069,4577.7184518311,0
+SLYG.US,D,20130410,000000,27.9547,28.4398,27.3494,28.4398,48715.97915519,0
+SLYG.US,D,20130411,000000,28.406,28.5571,28.3831,28.388,22424.783862168,0
+SLYG.US,D,20130412,000000,28.2399,28.2489,28.1048,28.2449,8638.3056324004,0
+SLYG.US,D,20130415,000000,28.1714,28.1714,27.2103,27.2103,16913.412064557,0
+SLYG.US,D,20130416,000000,27.5462,27.8225,27.403,27.8165,86111.411492796,0
+SLYG.US,D,20130417,000000,27.7997,27.7997,27.091,27.2301,42519.458727755,0
+SLYG.US,D,20130418,000000,27.3266,27.3424,27.0313,27.091,17190.087355602,0
+SLYG.US,D,20130419,000000,27.2162,27.4587,26.9021,27.411,33755.391599425,0
+SLYG.US,D,20130422,000000,27.4607,27.5005,27.0373,27.5005,89915.44522167,0
+SLYG.US,D,20130423,000000,27.6575,27.9418,27.6575,27.9418,21151.071431394,0
+SLYG.US,D,20130424,000000,27.9547,28.0492,27.9119,27.9905,20659.092459318,0
+SLYG.US,D,20130425,000000,28.1187,28.4536,28.1187,28.3831,45497.490951364,0
+SLYG.US,D,20130426,000000,28.1853,28.2489,28.0522,28.1714,12985.629023689,0
+SLYG.US,D,20130429,000000,28.2946,28.386,28.1953,28.386,9235.924261057,0
+SLYG.US,D,20130430,000000,28.396,28.4418,28.2857,28.4328,198551.24368141,0
+SLYG.US,D,20130501,000000,28.3503,28.3503,27.8781,27.9021,72037.190960342,0
+SLYG.US,D,20130502,000000,28.0462,28.3801,28.0462,28.3284,50516.883776899,0
+SLYG.US,D,20130503,000000,28.731,29.0053,28.066,28.8115,28145.422789005,0
+SLYG.US,D,20130506,000000,28.8532,29.0023,28.7468,28.9546,50868.009873534,0
+SLYG.US,D,20130507,000000,29.0123,29.219,28.893,29.2111,29627.396257038,0
+SLYG.US,D,20130508,000000,29.381,30.3024,29.0998,29.3025,71427.499228076,0
+SLYG.US,D,20130509,000000,29.2478,29.376,29.1822,29.3561,18246.483921409,0
+SLYG.US,D,20130510,000000,29.3413,29.5937,29.3413,29.5719,10824.543477638,0
+SLYG.US,D,20130513,000000,29.537,29.6365,29.4496,29.4496,30740.133973021,0
+SLYG.US,D,20130514,000000,29.5689,29.8949,29.5689,29.8302,29361.787977635,0
+SLYG.US,D,20130515,000000,30.0649,30.0649,29.8302,29.8949,18305.843347487,0
+SLYG.US,D,20130516,000000,29.88,30.0341,29.7597,29.7597,54186.101182136,0
+SLYG.US,D,20130517,000000,29.9217,30.1484,29.9217,30.1484,17420.482416144,0
+SLYG.US,D,20130520,000000,30.1314,30.3313,30.1314,30.192,60534.541496654,0
+SLYG.US,D,20130521,000000,30.2626,30.3719,30.1822,30.3313,43148.266207403,0
+SLYG.US,D,20130522,000000,30.3391,30.5171,29.6235,29.7468,32048.053530687,0
+SLYG.US,D,20130523,000000,29.381,29.8004,29.381,29.717,29822.57809872,0
+SLYG.US,D,20130524,000000,29.6265,29.7766,29.3711,29.711,39587.706734649,0
+SLYG.US,D,20130528,000000,30.1314,30.3829,30.0271,30.0817,31951.468701814,0
+SLYG.US,D,20130529,000000,29.9973,29.9973,29.6633,29.8462,31826.713297851,0
+SLYG.US,D,20130530,000000,29.9883,30.0529,29.87,29.9963,246622.31788547,0
+SLYG.US,D,20130531,000000,29.8919,30.0221,29.7468,29.7468,59973.142178825,0
+SLYG.US,D,20130603,000000,29.7428,29.7856,29.4684,29.7567,39858.345473889,0
+SLYG.US,D,20130604,000000,29.9148,30.0311,29.4596,29.6146,149682.33854717,0
+SLYG.US,D,20130605,000000,29.4914,29.6146,29.1842,29.2498,58186.322844659,0
+SLYG.US,D,20130606,000000,29.2459,29.3611,29.055,29.3025,58394.583881918,0
+SLYG.US,D,20130607,000000,29.6563,29.7786,29.5052,29.7209,30597.268913645,0
+SLYG.US,D,20130610,000000,29.87,30.0221,29.709,29.8512,68061.115505038,0
+SLYG.US,D,20130611,000000,29.8412,29.8412,29.4664,29.7567,34595.478392234,0
+SLYG.US,D,20130612,000000,29.8174,29.8174,29.6265,29.6265,2770.7772783171,0
+SLYG.US,D,20130613,000000,29.3989,29.9535,29.3711,29.9535,23605.935831937,0
+SLYG.US,D,20130614,000000,29.8998,29.8998,29.6613,29.709,18626.786685099,0
+SLYG.US,D,20130617,000000,29.9505,29.9883,29.7856,29.8949,10866.79934027,0
+SLYG.US,D,20130618,000000,29.9973,30.3044,29.9883,30.2298,5388.628577584,0
+SLYG.US,D,20130619,000000,30.1195,30.196,29.9963,29.9963,13168.737761762,0
+SLYG.US,D,20130620,000000,29.5102,29.5102,29.0828,29.2111,55614.751775895,0
+SLYG.US,D,20130621,000000,29.1772,29.9933,28.8701,29.2001,19170.076347514,0
+SLYG.US,D,20130624,000000,28.9287,29.1116,28.6614,29.1116,41100.869053671,0
+SLYG.US,D,20130625,000000,29.0381,29.1842,29.0381,29.1842,17504.994141409,0
+SLYG.US,D,20130626,000000,29.4636,29.4636,29.2827,29.3095,24586.875500187,0
+SLYG.US,D,20130627,000000,29.4466,29.7666,29.3313,29.7468,53957.718305528,0
+SLYG.US,D,20130628,000000,30.0023,30.0023,29.549,29.6146,32581.282273428,0
+SLYG.US,D,20130701,000000,29.9148,30.2368,29.9148,30.0897,57771.812954076,0
+SLYG.US,D,20130702,000000,30.1136,30.3044,30.0171,30.0171,22691.398233538,0
+SLYG.US,D,20130703,000000,30.0678,30.2825,29.9386,30.1871,39799.992139777,0
+SLYG.US,D,20130705,000000,30.5618,30.5618,30.2626,30.4584,38814.022011691,0
+SLYG.US,D,20130708,000000,30.7089,30.8292,30.6563,30.6771,305437.44820978,0
+SLYG.US,D,20130709,000000,30.8769,31.0141,30.7507,30.9316,53231.31990504,0
+SLYG.US,D,20130710,000000,30.9882,31.0489,30.9116,30.9972,51109.471945719,0
+SLYG.US,D,20130711,000000,31.3887,31.3887,31.2338,31.2824,37041.28796507,0
+SLYG.US,D,20130712,000000,31.3112,31.4792,31.3063,31.4345,84241.086525334,0
+SLYG.US,D,20130715,000000,31.4693,31.6671,31.4305,31.5279,53122.661972557,0
+SLYG.US,D,20130716,000000,31.5916,31.5916,31.2824,31.3789,20209.369349875,0
+SLYG.US,D,20130717,000000,31.5349,31.5687,31.4325,31.4792,76025.339519257,0
+SLYG.US,D,20130718,000000,31.5756,31.7327,31.5756,31.679,58320.133076329,0
+SLYG.US,D,20130719,000000,31.6641,31.676,31.5696,31.6452,139859.86266909,0
+SLYG.US,D,20130722,000000,31.6969,31.7476,31.6164,31.7277,21457.929481463,0
+SLYG.US,D,20130723,000000,32.0736,32.0736,31.689,31.6999,54503.020151878,0
+SLYG.US,D,20130724,000000,31.8539,31.8539,31.4425,31.4425,29491.573841434,0
+SLYG.US,D,20130725,000000,31.51,31.7595,31.4017,31.7595,16952.649651287,0
+SLYG.US,D,20130726,000000,31.5687,31.6452,31.4137,31.6274,21885.518567622,0
+SLYG.US,D,20130729,000000,31.672,31.8559,31.348,31.4713,32753.32399986,0
+SLYG.US,D,20130730,000000,31.5886,31.6352,31.4255,31.4255,17004.966433593,0
+SLYG.US,D,20130731,000000,31.6939,32.017,31.4713,31.7277,55059.38900987,0
+SLYG.US,D,20130801,000000,31.9782,32.1581,31.9782,32.1431,13635.564434652,0
+SLYG.US,D,20130802,000000,32.0945,32.4105,31.9802,32.1919,126277.62110872,0
+SLYG.US,D,20130805,000000,32.1701,32.3807,32.1621,32.3192,43442.045061894,0
+SLYG.US,D,20130806,000000,32.3092,32.4185,32.01,32.1123,43360.551612531,0
+SLYG.US,D,20130807,000000,31.9136,32.01,31.7843,31.7843,36240.438758991,0
+SLYG.US,D,20130808,000000,32.0249,32.0885,31.9016,31.9892,28984.503489847,0
+SLYG.US,D,20130809,000000,31.9762,32.1431,31.8629,32.0756,23589.838360458,0
+SLYG.US,D,20130812,000000,31.8917,32.2306,31.8907,32.2306,23971.147216116,0
+SLYG.US,D,20130813,000000,32.3142,32.3142,32.0319,32.2644,52132.667476601,0
+SLYG.US,D,20130814,000000,32.4185,32.4185,32.0855,32.0885,48871.923410143,0
+SLYG.US,D,20130815,000000,31.7843,31.7843,31.4792,31.5319,24158.280322059,0
+SLYG.US,D,20130816,000000,31.5618,31.6204,31.3887,31.4832,14283.487661681,0
+SLYG.US,D,20130819,000000,31.4931,31.4931,31.1651,31.1651,28931.180615573,0
+SLYG.US,D,20130820,000000,31.1731,31.6989,31.1731,31.6512,30128.430056821,0
+SLYG.US,D,20130821,000000,31.5349,31.6234,31.3957,31.4633,58394.583881918,0
+SLYG.US,D,20130822,000000,31.6044,31.9762,31.5667,31.9404,43760.976215571,0
+SLYG.US,D,20130823,000000,32.0289,32.0289,31.8112,31.8828,24194.499632887,0
+SLYG.US,D,20130826,000000,32.0925,32.2167,31.9872,32.0338,225224.75392206,0
+SLYG.US,D,20130827,000000,31.6274,32.0716,31.2586,31.2586,42430.92263462,0
+SLYG.US,D,20130828,000000,31.2586,31.4475,31.2586,31.3043,62036.636804035,0
+SLYG.US,D,20130829,000000,31.3649,31.7765,31.3649,31.6412,237475.93580952,0
+SLYG.US,D,20130830,000000,31.7059,31.7059,31.2486,31.2486,8963.273337882,0
+SLYG.US,D,20130903,000000,31.9762,32.2207,31.185,31.2974,86721.103225063,0
+SLYG.US,D,20130904,000000,31.3659,31.689,31.353,31.6234,13915.258001599,0
+SLYG.US,D,20130905,000000,31.7227,31.8371,31.6293,31.7377,72711.272578524,0
+SLYG.US,D,20130906,000000,31.5021,31.8679,31.351,31.7377,20061.473830662,0
+SLYG.US,D,20130909,000000,31.8371,32.1949,31.8371,32.1899,34730.29471587,0
+SLYG.US,D,20130910,000000,32.4205,32.5109,32.2992,32.5109,92296.86490859,0
+SLYG.US,D,20130911,000000,32.5039,32.5726,32.4165,32.4433,30714.981673836,0
+SLYG.US,D,20130912,000000,32.4731,32.5397,32.3022,32.3608,48156.592021295,0
+SLYG.US,D,20130913,000000,32.4006,32.5527,32.2525,32.5328,19450.776006428,0
+SLYG.US,D,20130916,000000,32.8757,32.8757,32.5726,32.5964,102887.99504979,0
+SLYG.US,D,20130917,000000,32.6054,32.9513,32.5696,32.8181,22416.735126428,0
+SLYG.US,D,20130918,000000,32.8737,33.2246,32.6302,33.1004,21433.783274244,0
+SLYG.US,D,20130919,000000,33.1769,33.1769,32.9702,33.0437,83505.633297139,0
+SLYG.US,D,20130920,000000,33.0298,33.2445,32.9781,32.997,36549.308992994,0
+SLYG.US,D,20130923,000000,33.0596,33.0596,32.6918,32.9344,21400.582239318,0
+SLYG.US,D,20130924,000000,32.9244,33.2892,32.7793,33.2047,62853.583481592,0
+SLYG.US,D,20130925,000000,33.1063,33.2385,32.8976,32.9383,18171.027023851,0
+SLYG.US,D,20130926,000000,33.0318,33.2246,32.994,33.0864,13681.844665154,0
+SLYG.US,D,20130927,000000,32.9612,33.1312,32.8569,33.0984,39461.945238719,0
+SLYG.US,D,20130930,000000,32.7137,33.1431,32.7137,33.1004,19165.045887677,0
+SLYG.US,D,20131001,000000,33.1361,33.5129,33.1361,33.483,100257.06455494,0
+SLYG.US,D,20131002,000000,33.3816,33.4075,33.2425,33.2892,22570.667197446,0
+SLYG.US,D,20131003,000000,33.328,33.33,32.7942,33.0616,40359.379273671,0
+SLYG.US,D,20131004,000000,33.0596,33.2912,33.0596,33.2127,15532.047793268,0
+SLYG.US,D,20131007,000000,32.9344,33.0268,32.8687,32.8757,47470.437299504,0
+SLYG.US,D,20131008,000000,32.9155,32.9214,32.3638,32.3638,46885.897866425,0
+SLYG.US,D,20131009,000000,32.4801,32.4801,32.0855,32.2555,30642.54305218,0
+SLYG.US,D,20131010,000000,32.7326,33.0884,32.677,33.0338,54270.612907401,0
+SLYG.US,D,20131011,000000,33.2425,33.5675,32.9751,33.4661,50715.083894484,0
+SLYG.US,D,20131014,000000,33.2982,33.7742,33.2982,33.6977,39042.404888299,0
+SLYG.US,D,20131015,000000,33.7216,33.7216,33.2962,33.3986,49148.598701187,0
+SLYG.US,D,20131016,000000,33.647,33.807,33.5815,33.7266,76990.181716027,0
+SLYG.US,D,20131017,000000,33.6351,34.0098,33.6351,34.0098,61193.531735323,0
+SLYG.US,D,20131018,000000,34.2841,34.476,34.2245,34.476,80811.319008347,0
+SLYG.US,D,20131021,000000,34.6101,34.6101,34.3686,34.4472,75112.814104793,0
+SLYG.US,D,20131022,000000,34.5983,34.7364,34.4472,34.5455,34994.896903305,0
+SLYG.US,D,20131023,000000,34.4024,34.5197,34.2375,34.4929,73484.957301482,0
+SLYG.US,D,20131024,000000,34.5893,34.8477,34.5157,34.8477,54853.140156546,0
+SLYG.US,D,20131025,000000,34.8964,34.8964,34.6599,34.789,32420.307558638,0
+SLYG.US,D,20131028,000000,34.9719,34.9719,34.7115,34.7503,23217.584332507,0
+SLYG.US,D,20131029,000000,34.9739,35.0892,34.804,34.9183,56706.361560562,0
+SLYG.US,D,20131030,000000,35.0217,35.0217,34.468,34.5227,36829.002559941,0
+SLYG.US,D,20131031,000000,34.5316,34.6439,34.2921,34.466,52132.667476601,0
+SLYG.US,D,20131101,000000,34.4352,34.4352,33.8955,34.1857,61157.312424496,0
+SLYG.US,D,20131104,000000,34.3139,34.6301,34.2463,34.5645,109582.5310011,0
+SLYG.US,D,20131105,000000,34.3627,34.6141,34.2563,34.5625,50975.66171405,0
+SLYG.US,D,20131106,000000,34.7344,34.7344,34.48,34.5346,62629.224972854,0
+SLYG.US,D,20131107,000000,34.6619,34.6619,33.98,33.98,10306.406114408,0
+SLYG.US,D,20131108,000000,34.0516,34.6321,34.0516,34.5793,37081.531643767,0
+SLYG.US,D,20131111,000000,34.5893,34.7185,34.5893,34.6619,26590.00460735,0
+SLYG.US,D,20131112,000000,34.5128,34.7672,34.478,34.6787,45613.191527619,0
+SLYG.US,D,20131113,000000,34.5028,34.9958,34.5028,34.9899,27134.300361733,0
+SLYG.US,D,20131114,000000,35.0355,35.0355,34.8447,34.9988,35666.966337552,0
+SLYG.US,D,20131115,000000,35.0684,35.127,34.8964,35.117,37037.263597199,0
+SLYG.US,D,20131118,000000,35.292,35.3537,34.8835,34.9571,43752.927479831,0
+SLYG.US,D,20131119,000000,35.0057,35.1091,34.7175,34.796,57511.23513451,0
+SLYG.US,D,20131120,000000,34.8934,34.9571,34.6439,34.7364,8592.0254018984,0
+SLYG.US,D,20131121,000000,34.9759,35.3993,34.9759,35.3507,9123.2419607043,0
+SLYG.US,D,20131122,000000,35.454,35.5514,35.3954,35.5316,62236.849105554,0
+SLYG.US,D,20131125,000000,35.6637,35.6637,35.448,35.448,46181.63348922,0
+SLYG.US,D,20131126,000000,35.5444,35.8108,35.5444,35.786,47047.878673182,0
+SLYG.US,D,20131127,000000,35.8168,35.9838,35.7263,35.9759,33087.346533049,0
+SLYG.US,D,20131129,000000,36.1329,36.1398,36.0474,36.0613,30249.161092913,0
+SLYG.US,D,20131202,000000,36.0285,36.0285,35.446,35.446,50376.030901458,0
+SLYG.US,D,20131203,000000,35.461,35.5494,35.144,35.3566,149733.64923751,0
+SLYG.US,D,20131204,000000,35.1926,35.5336,34.8736,35.2811,34755.447015056,0
+SLYG.US,D,20131205,000000,35.1976,35.3954,35.1976,35.2344,38719.449366752,0
+SLYG.US,D,20131206,000000,35.5802,35.7611,35.5126,35.6071,32286.49732697,0
+SLYG.US,D,20131209,000000,35.6677,35.6797,35.4848,35.5971,155621.29943094,0
+SLYG.US,D,20131210,000000,35.5514,35.6379,35.1986,35.2711,45939.165325068,0
+SLYG.US,D,20131211,000000,35.2979,35.2979,34.6986,34.7264,66145.516399041,0
+SLYG.US,D,20131212,000000,34.6787,34.9272,34.6787,34.9083,64485.464652772,0
+SLYG.US,D,20131213,000000,34.8895,34.9859,34.7026,34.809,32501.801008,0
+SLYG.US,D,20131216,000000,34.9649,35.3267,34.9649,35.3009,84923.216879255,0
+SLYG.US,D,20131217,000000,35.3337,35.3337,35.0892,35.2791,46723.917059668,0
+SLYG.US,D,20131218,000000,35.3089,36.3495,35.144,35.6827,55291.796254348,0
+SLYG.US,D,20131219,000000,35.6409,35.6409,35.3904,35.4093,113513.33231787,0
+SLYG.US,D,20131220,000000,35.5106,36.107,35.5106,36.107,59040.494925012,0
+SLYG.US,D,20131223,000000,36.277,36.3705,36.2194,36.3665,53594.519105284,0
+SLYG.US,D,20131224,000000,36.4649,36.605,36.44,36.5036,68191.907460805,0
+SLYG.US,D,20131226,000000,36.6547,36.7113,36.5235,36.5901,85083.185502078,0
+SLYG.US,D,20131227,000000,36.5484,36.5484,36.3138,36.4221,60673.38218816,0
+SLYG.US,D,20131230,000000,36.4678,36.4967,36.3446,36.3665,110307.92330961,0
+SLYG.US,D,20131231,000000,36.4649,36.5752,36.4171,36.4559,138282.31046415,0
+SLYG.US,D,20140102,000000,36.3773,36.3773,35.783,35.9639,138707.88736639,0
+SLYG.US,D,20140103,000000,36.0543,36.2532,36.0195,36.1369,93358.291934233,0
+SLYG.US,D,20140106,000000,36.2979,36.2979,35.7691,35.7691,171996.45229292,0
+SLYG.US,D,20140107,000000,35.942,36.3058,35.942,36.1398,106691.02268668,0
+SLYG.US,D,20140108,000000,36.1726,36.1726,35.9162,36.0802,104402.16346078,0
+SLYG.US,D,20140109,000000,36.1876,36.2194,35.8426,36.0971,69127.572990519,0
+SLYG.US,D,20140110,000000,36.0763,36.2024,35.9052,36.1906,99987.431907665,0
+SLYG.US,D,20140113,000000,36.1428,36.1428,35.3954,35.5922,90037.182349729,0
+SLYG.US,D,20140114,000000,35.791,36.1309,35.6369,36.107,38783.839252668,0
+SLYG.US,D,20140115,000000,36.2462,36.4241,36.2342,36.3267,72250.482457439,0
+SLYG.US,D,20140116,000000,36.3466,36.4043,36.2402,36.3595,109115.70432821,0
+SLYG.US,D,20140117,000000,36.4171,36.4171,36.1279,36.1746,96039.527027449,0
+SLYG.US,D,20140121,000000,36.4341,36.4798,36.1428,36.3466,58136.018246287,0
+SLYG.US,D,20140122,000000,36.4201,36.6547,36.2342,36.597,55630.849247373,0
+SLYG.US,D,20140123,000000,36.4171,36.4171,36.0136,36.2581,64309.398558471,0
+SLYG.US,D,20140124,000000,36.1239,36.1239,35.295,35.3665,121388.01414699,0
+SLYG.US,D,20140127,000000,35.4918,35.4938,34.6341,34.8218,167016.29705411,0
+SLYG.US,D,20140128,000000,34.9063,35.1896,34.8596,35.121,58034.402957576,0
+SLYG.US,D,20140129,000000,34.9282,35.5802,34.5625,34.6887,116704.65603857,0
+SLYG.US,D,20140130,000000,35.5385,35.5385,34.8238,35.1876,86725.127592932,0
+SLYG.US,D,20140131,000000,34.6688,35.1141,34.6013,34.9272,63725.865217359,0
+SLYG.US,D,20140203,000000,34.8447,34.9351,33.6202,33.7504,150932.91086269,0
+SLYG.US,D,20140204,000000,33.986,34.2404,33.816,34.0486,110751.60986725,0
+SLYG.US,D,20140205,000000,33.8955,33.9442,33.4075,33.8767,57581.66157223,0
+SLYG.US,D,20140206,000000,33.9173,34.3139,33.9173,34.2116,60313.201263818,0
+SLYG.US,D,20140207,000000,34.3686,34.5843,34.306,34.5366,54972.865100671,0
+SLYG.US,D,20140210,000000,34.5893,34.5893,34.3607,34.4482,74600.713293368,0
+SLYG.US,D,20140211,000000,34.6321,34.8835,34.5475,34.8188,80916.958664928,0
+SLYG.US,D,20140212,000000,34.8934,35.0872,34.7026,34.9243,64209.795453695,0
+SLYG.US,D,20140213,000000,34.6619,35.4262,34.6619,35.4212,35040.171041841,0
+SLYG.US,D,20140214,000000,35.3665,35.5126,35.139,35.4938,70500.888526068,0
+SLYG.US,D,20140218,000000,35.5385,35.8396,35.4162,35.789,47313.486952585,0
+SLYG.US,D,20140219,000000,35.7095,35.9361,35.3954,35.3954,53467.751517387,0
+SLYG.US,D,20140220,000000,35.456,35.942,35.448,35.942,37940.734183957,0
+SLYG.US,D,20140221,000000,35.9639,35.9639,35.8426,35.9361,35636.783578529,0
+SLYG.US,D,20140224,000000,35.9739,36.4023,35.9739,36.2462,189296.20367297,0
+SLYG.US,D,20140225,000000,36.1209,36.3426,36.0543,36.1239,35378.217942898,0
+SLYG.US,D,20140226,000000,36.3396,36.6577,36.266,36.4469,92447.778703705,0
+SLYG.US,D,20140227,000000,36.3227,36.5802,36.2234,36.5802,86806.621042294,0
+SLYG.US,D,20140228,000000,36.6676,36.7431,36.2581,36.4271,70539.120020831,0
+SLYG.US,D,20140303,000000,36.3466,36.3466,35.8784,36.2581,62064.807379123,0
+SLYG.US,D,20140304,000000,36.8038,37.4201,36.7909,37.3127,127139.84192482,0
+SLYG.US,D,20140305,000000,37.2998,37.2998,37.1527,37.253,48102.263055054,0
+SLYG.US,D,20140306,000000,37.3912,37.4201,37.2252,37.3097,28790.327740132,0
+SLYG.US,D,20140307,000000,37.4479,37.588,37.2073,37.3475,37230.433254947,0
+SLYG.US,D,20140310,000000,37.3425,37.3425,37.0831,37.2133,68224.102403762,0
+SLYG.US,D,20140311,000000,37.2352,37.3246,36.8505,36.8505,41992.266536819,0
+SLYG.US,D,20140312,000000,36.7879,37.0155,36.593,37.0155,31491.684672696,0
+SLYG.US,D,20140313,000000,37.1079,37.1239,36.3595,36.5563,80731.837742919,0
+SLYG.US,D,20140314,000000,36.3525,36.7671,36.3525,36.6298,43206.619541513,0
+SLYG.US,D,20140317,000000,36.939,37.1865,36.9052,36.9052,32403.203995192,0
+SLYG.US,D,20140318,000000,36.924,37.4887,36.924,37.3793,37028.208769492,0
+SLYG.US,D,20140319,000000,37.4499,37.4499,37.0593,37.2073,69669.856560967,0
+SLYG.US,D,20140320,000000,37.0195,37.3336,37.0026,37.2928,23858.464915763,0
+SLYG.US,D,20140321,000000,37.4955,37.5234,37.0961,37.0961,33176.88871815,0
+SLYG.US,D,20140324,000000,37.1735,37.1735,36.3525,36.6229,63225.837509543,0
+SLYG.US,D,20140325,000000,36.941,37.0553,36.3973,36.6229,78406.759206176,0
+SLYG.US,D,20140326,000000,36.6547,36.6547,36.0613,36.0613,50013.837793181,0
+SLYG.US,D,20140327,000000,35.8675,36.0017,35.5514,35.7462,78156.242306284,0
+SLYG.US,D,20140328,000000,36.1548,36.3058,35.7045,35.7263,23702.520660811,0
+SLYG.US,D,20140331,000000,35.952,36.5573,35.952,36.4599,50188.897795516,0
+SLYG.US,D,20140401,000000,36.6418,36.934,36.5573,36.9002,32526.953307187,0
+SLYG.US,D,20140402,000000,37.1139,37.1705,36.9827,37.1705,41223.612273698,0
+SLYG.US,D,20140403,000000,37.2044,37.2044,36.6706,36.8237,32449.484225694,0
+SLYG.US,D,20140404,000000,37.0155,37.1109,35.8168,35.9788,55733.470628052,0
+SLYG.US,D,20140407,000000,35.7145,35.8764,35.1876,35.5594,65930.21271801,0
+SLYG.US,D,20140408,000000,35.4828,35.8138,35.3467,35.6757,42392.691139859,0
+SLYG.US,D,20140409,000000,35.9003,36.1776,35.7591,36.1776,36094.555423713,0
+SLYG.US,D,20140410,000000,36.1538,36.1538,35.0704,35.3169,67214.992160425,0
+SLYG.US,D,20140411,000000,34.7822,35.127,34.6221,34.7344,135937.11008807,0
+SLYG.US,D,20140414,000000,34.9083,35.1797,34.5664,34.8994,157112.32772668,0
+SLYG.US,D,20140415,000000,35.1588,35.1588,34.312,34.9939,82707.802366963,0
+SLYG.US,D,20140416,000000,35.295,35.3924,35.0992,35.3785,60227.683446585,0
+SLYG.US,D,20140417,000000,35.3507,35.7194,35.3407,35.7194,39887.522140945,0
+SLYG.US,D,20140421,000000,35.7145,35.7562,35.5106,35.6767,52491.842308975,0
+SLYG.US,D,20140422,000000,35.7095,36.1577,35.6995,36.0285,53957.718305528,0
+SLYG.US,D,20140423,000000,36.1021,36.1021,35.7989,35.8596,37488.998890578,0
+SLYG.US,D,20140424,000000,36.1438,36.1438,35.4023,35.6071,42901.77367538,0
+SLYG.US,D,20140425,000000,35.4978,35.4978,34.9939,35.0664,38295.884648461,0
+SLYG.US,D,20140428,000000,35.127,35.3267,34.3209,34.8338,61650.29748854,0
+SLYG.US,D,20140429,000000,35.2065,35.2065,34.8895,34.9034,108329.94650164,0
+SLYG.US,D,20140430,000000,34.8447,35.0992,34.5694,35.0684,47771.258797768,0
+SLYG.US,D,20140501,000000,35.0793,35.454,34.8348,35.1856,43433.996326154,0
+SLYG.US,D,20140502,000000,35.2244,35.4978,35.2244,35.2542,59094.823891254,0
+SLYG.US,D,20140505,000000,35.1012,35.2463,35.0684,35.2463,24529.528258043,0
+SLYG.US,D,20140506,000000,35.0684,35.0684,34.6321,34.6321,45935.140957199,0
+SLYG.US,D,20140507,000000,34.2991,34.5963,34.134,34.5823,67518.83193459,0
+SLYG.US,D,20140508,000000,34.5128,34.9879,34.2643,34.2821,47370.834194728,0
+SLYG.US,D,20140509,000000,34.2245,34.5346,34.1062,34.5257,69069.219656408,0
+SLYG.US,D,20140512,000000,34.7602,35.454,34.7602,35.4262,72957.765110546,0
+SLYG.US,D,20140513,000000,35.2264,35.3586,34.9451,34.9551,34734.31908374,0
+SLYG.US,D,20140514,000000,34.8914,34.8914,34.2375,34.2375,39487.097537905,0
+SLYG.US,D,20140515,000000,34.142,34.146,33.5933,34.0962,89765.537518522,0
+SLYG.US,D,20140516,000000,34.139,34.2941,33.8528,34.2941,30581.171442167,0
+SLYG.US,D,20140519,000000,34.306,34.7434,34.306,34.6787,23343.345828436,0
+SLYG.US,D,20140520,000000,34.6986,34.7026,34.0188,34.2275,37865.277286399,0
+SLYG.US,D,20140521,000000,34.4352,34.5078,34.2245,34.3905,35321.876792722,0
+SLYG.US,D,20140522,000000,34.5893,34.7732,34.4252,34.7115,21179.242006483,0
+SLYG.US,D,20140523,000000,34.7762,35.0425,34.6986,35.0425,18828.005078586,0
+SLYG.US,D,20140527,000000,35.1797,35.5971,35.1797,35.4699,40298.007663657,0
+SLYG.US,D,20140528,000000,35.4888,35.4888,35.2065,35.2811,26625.21782621,0
+SLYG.US,D,20140529,000000,35.1777,35.4073,35.1777,35.3407,29001.607053293,0
+SLYG.US,D,20140530,000000,35.3685,35.3685,35.0355,35.2016,57077.609496545,0
+SLYG.US,D,20140602,000000,35.2701,35.2701,34.7533,35.1072,56465.905580344,0
+SLYG.US,D,20140603,000000,34.9471,35.1072,34.7652,35.0336,36925.587388814,0
+SLYG.US,D,20140604,000000,34.8288,35.2523,34.8288,35.2523,51157.764360156,0
+SLYG.US,D,20140605,000000,35.2831,35.9092,35.1488,35.8138,39978.070418014,0
+SLYG.US,D,20140606,000000,36.1021,36.3595,36.1021,36.2532,26229.823683008,0
+SLYG.US,D,20140609,000000,36.2024,36.5802,36.2024,36.4748,146008.0906821,0
+SLYG.US,D,20140610,000000,36.3078,36.4141,36.1428,36.3466,39713.468230578,0
+SLYG.US,D,20140611,000000,36.1428,36.269,36.0663,36.2302,26250.951614324,0
+SLYG.US,D,20140612,000000,36.1021,36.1458,35.8684,35.9689,44857.616460075,0
+SLYG.US,D,20140613,000000,36.0355,36.2144,35.9092,36.0901,21065.553614163,0
+SLYG.US,D,20140616,000000,36.1239,36.2004,35.9788,36.1706,66353.7774363,0
+SLYG.US,D,20140617,000000,36.2402,36.607,36.2024,36.5563,44664.446802327,0
+SLYG.US,D,20140618,000000,36.5205,36.8376,36.3645,36.7591,174734.02853631,0
+SLYG.US,D,20140619,000000,36.8257,36.9082,36.615,36.7809,38863.320518095,0
+SLYG.US,D,20140620,000000,36.7879,36.9568,36.7343,36.941,28247.038077717,0
+SLYG.US,D,20140623,000000,36.8922,37.0056,36.8794,36.8794,25483.303443172,0
+SLYG.US,D,20140624,000000,37.0901,37.1676,36.5872,36.613,98638.262579335,0
+SLYG.US,D,20140625,000000,36.4559,36.8087,36.3665,36.8087,72949.716374807,0
+SLYG.US,D,20140626,000000,37.2948,37.2948,36.6249,36.7213,24737.789295302,0
+SLYG.US,D,20140627,000000,36.8117,36.934,36.7859,36.8922,46464.345332069,0
+SLYG.US,D,20140630,000000,36.9877,37.1199,36.8804,37.0195,45976.390727863,0
+SLYG.US,D,20140701,000000,37.1865,37.8215,37.1865,37.588,51121.545049328,0
+SLYG.US,D,20140702,000000,37.6079,37.6079,37.3356,37.3356,26425.00552469,0
+SLYG.US,D,20140703,000000,37.5552,37.6416,37.5145,37.6416,14303.609501029,0
+SLYG.US,D,20140707,000000,37.5125,37.5264,37.1417,37.1417,20246.59475267,0
+SLYG.US,D,20140708,000000,36.9608,37.0493,36.4241,36.5702,66829.658936896,0
+SLYG.US,D,20140709,000000,36.6448,36.7431,36.61,36.6477,36215.286459805,0
+SLYG.US,D,20140710,000000,36.0305,36.4121,35.295,36.266,160481.72972562,0
+SLYG.US,D,20140711,000000,36.279,36.279,35.9788,36.1647,42451.044473969,0
+SLYG.US,D,20140714,000000,36.4818,36.4818,36.2004,36.3267,36667.021753184,0
+SLYG.US,D,20140715,000000,36.3138,36.3645,35.7691,35.956,59610.949070548,0
+SLYG.US,D,20140716,000000,36.1398,36.1398,35.7731,35.8327,61260.939897142,0
+SLYG.US,D,20140717,000000,35.6479,35.8138,35.2264,35.2264,86981.681044629,0
+SLYG.US,D,20140718,000000,35.3765,35.783,35.3765,35.7731,93076.586183351,0
+SLYG.US,D,20140721,000000,35.5991,35.6538,35.446,35.5892,28247.038077717,0
+SLYG.US,D,20140722,000000,35.7959,36.109,35.7393,35.9092,30532.87902773,0
+SLYG.US,D,20140723,000000,35.9659,36.1239,35.8684,35.9192,18524.165304421,0
+SLYG.US,D,20140724,000000,36.1945,36.1945,35.8596,36.0445,18361.178405696,0
+SLYG.US,D,20140725,000000,35.7542,35.779,35.6349,35.6707,18141.850356795,0
+SLYG.US,D,20140728,000000,35.4918,35.7045,35.3287,35.5574,25072.817920458,0
+SLYG.US,D,20140729,000000,35.7065,35.8684,35.6737,35.7641,44783.165654485,0
+SLYG.US,D,20140730,000000,35.8954,35.8954,35.4411,35.8138,22956.000420974,0
+SLYG.US,D,20140731,000000,35.4361,35.4361,34.9451,34.9451,56592.673168242,0
+SLYG.US,D,20140801,000000,34.8815,35.0137,34.5743,34.7384,60977.221962325,0
+SLYG.US,D,20140804,000000,34.8537,35.0892,34.6101,35.0525,59019.366993696,0
+SLYG.US,D,20140805,000000,35.0405,35.3307,34.8835,34.9669,27122.227258124,0
+SLYG.US,D,20140806,000000,34.8258,35.2612,34.8258,35.1856,47807.478108596,0
+SLYG.US,D,20140807,000000,35.2264,35.3307,34.8736,34.8736,28798.376475871,0
+SLYG.US,D,20140808,000000,34.6619,35.2989,34.6619,35.2761,19959.858541951,0
+SLYG.US,D,20140811,000000,35.4441,35.8278,35.3924,35.622,143162.86259819,0
+SLYG.US,D,20140812,000000,35.4798,35.5872,35.1538,35.2632,22474.082368572,0
+SLYG.US,D,20140813,000000,35.3924,35.6289,35.3924,35.5444,30856.840641244,0
+SLYG.US,D,20140814,000000,35.6459,35.6866,35.4978,35.5683,16524.054473159,0
+SLYG.US,D,20140815,000000,35.8258,35.8357,35.3507,35.5206,16556.249416117,0
+SLYG.US,D,20140818,000000,35.8426,36.0802,35.8078,35.954,32650.702619181,0
+SLYG.US,D,20140819,000000,36.2382,36.277,36.1279,36.2502,26283.146557282,0
+SLYG.US,D,20140820,000000,36.0573,36.0593,35.8744,36.0205,36583.516119886,0
+SLYG.US,D,20140821,000000,35.9391,36.1398,35.617,36.0881,26392.810581733,0
+SLYG.US,D,20140822,000000,35.9759,36.1706,35.9391,36.1706,29122.338089386,0
+SLYG.US,D,20140825,000000,36.2402,36.3177,36.0543,36.1876,64209.795453695,0
+SLYG.US,D,20140826,000000,36.1438,36.4619,36.1438,36.4589,36636.83899416,0
+SLYG.US,D,20140827,000000,36.3665,36.4271,36.279,36.279,19617.787273023,0
+SLYG.US,D,20140828,000000,36.0445,36.2124,35.9739,36.1438,25446.078040376,0
+SLYG.US,D,20140829,000000,36.0067,36.2502,36.0067,36.2502,11171.645206402,0
+SLYG.US,D,20140902,000000,36.4469,36.6328,36.3108,36.5404,34310.754365449,0
+SLYG.US,D,20140903,000000,36.6229,36.7113,36.3525,36.3665,27933.137383876,0
+SLYG.US,D,20140904,000000,36.6766,36.6766,36.4241,36.4748,25348.487119535,0
+SLYG.US,D,20140905,000000,36.1876,36.3038,35.9838,36.3038,40708.493186371,0
+SLYG.US,D,20140908,000000,36.269,36.4469,36.2264,36.4073,20263.698316116,0
+SLYG.US,D,20140909,000000,36.3367,36.3367,36.0017,36.0017,12185.785909577,0
+SLYG.US,D,20140910,000000,36.0325,36.114,35.9887,36.1021,18394.379440621,0
+SLYG.US,D,20140911,000000,36.2144,36.4371,35.9162,36.3725,31545.007546969,0
+SLYG.US,D,20140912,000000,36.4341,36.4341,35.9619,36.0782,20369.337972698,0
+SLYG.US,D,20140915,000000,36.0285,36.0285,35.6051,35.6409,22651.15455484,0
+SLYG.US,D,20140916,000000,35.7194,35.8944,35.6021,35.789,96913.820947151,0
+SLYG.US,D,20140917,000000,35.8108,36.107,35.7611,35.9242,54338.021069219,0
+SLYG.US,D,20140918,000000,36.0971,36.268,36.0733,36.1279,37671.101536684,0
+SLYG.US,D,20140919,000000,36.3565,36.3565,35.7343,35.7343,32254.302384012,0
+SLYG.US,D,20140922,000000,35.6538,35.6538,35.2542,35.3954,31386.045016115,0
+SLYG.US,D,20140923,000000,35.2353,35.3904,35.0017,35.0385,33957.61608488,0
+SLYG.US,D,20140924,000000,34.9809,35.4123,34.9391,35.3785,23068.682721327,0
+SLYG.US,D,20140925,000000,34.8348,34.9203,34.6986,34.8835,29352.733149927,0
+SLYG.US,D,20140926,000000,34.9809,34.9879,34.9014,34.9879,11388.961071369,0
+SLYG.US,D,20140929,000000,34.6787,35.0664,34.6787,35.0664,18720.353238071,0
+SLYG.US,D,20140930,000000,35.117,35.117,34.7552,34.8288,18250.508289278,0
+SLYG.US,D,20141001,000000,34.6399,34.6399,34.0188,34.1142,68527.942177928,0
+SLYG.US,D,20141002,000000,34.0904,34.5436,33.8767,34.48,43455.12425747,0
+SLYG.US,D,20141003,000000,34.8765,34.9272,34.7552,34.792,133130.11349892,0
+SLYG.US,D,20141006,000000,35.0037,35.0445,34.3139,34.5555,23484.198703877,0
+SLYG.US,D,20141007,000000,34.2643,34.2643,33.7812,33.7812,45091.02979652,0
+SLYG.US,D,20141008,000000,33.7076,34.4154,33.4363,34.4154,67287.43078208,0
+SLYG.US,D,20141009,000000,34.3428,34.3428,33.5605,33.5605,36790.771065178,0
+SLYG.US,D,20141010,000000,33.4075,33.807,33.2604,33.32,52558.244378826,0
+SLYG.US,D,20141013,000000,33.1629,33.5555,32.8857,32.9781,57559.527548947,0
+SLYG.US,D,20141014,000000,33.3021,33.7334,33.3021,33.3379,38096.67843891,0
+SLYG.US,D,20141015,000000,32.5994,33.7524,32.3807,33.7126,95079.715290515,0
+SLYG.US,D,20141016,000000,33.2425,34.2175,32.6282,34.0346,65745.091796002,0
+SLYG.US,D,20141017,000000,34.5267,34.5555,33.7812,33.98,63424.037627128,0
+SLYG.US,D,20141020,000000,33.8458,34.3249,33.8428,34.3249,38519.237065232,0
+SLYG.US,D,20141021,000000,34.4958,34.9351,34.4958,34.9123,85888.059076026,0
+SLYG.US,D,20141022,000000,35.2264,35.2861,34.47,34.47,39284.873052451,0
+SLYG.US,D,20141023,000000,34.7602,35.1797,34.7602,34.9859,40888.583648542,0
+SLYG.US,D,20141024,000000,35.0992,35.0992,34.9203,35.0793,21528.355919183,0
+SLYG.US,D,20141027,000000,34.8596,35.0604,34.6419,35.0604,32753.32399986,0
+SLYG.US,D,20141028,000000,35.3009,36.1349,35.2562,36.1349,42204.551941948,0
+SLYG.US,D,20141029,000000,36.2939,36.2939,35.8626,36.0802,25459.157235952,0
+SLYG.US,D,20141030,000000,35.8526,36.4678,35.8526,36.3645,17082.435515086,0
+SLYG.US,D,20141031,000000,36.947,37.0989,35.8198,37.0125,139069.07438269,0
+SLYG.US,D,20141103,000000,37.0573,37.257,36.8475,36.8734,223375.55688591,0
+SLYG.US,D,20141104,000000,36.8902,36.8902,36.6328,36.8257,23471.119508301,0
+SLYG.US,D,20141105,000000,36.8922,37.0593,36.7591,36.8545,68515.869074319,0
+SLYG.US,D,20141106,000000,36.769,36.947,36.7044,36.9052,16838.961258967,0
+SLYG.US,D,20141107,000000,36.7571,36.939,36.6448,36.7879,32982.712968435,0
+SLYG.US,D,20141110,000000,37.0026,37.1199,36.8257,37.0771,50335.787222761,0
+SLYG.US,D,20141111,000000,37.0771,37.1139,36.9758,37.0573,29467.427634216,0
+SLYG.US,D,20141112,000000,36.8604,37.3524,36.8604,37.3097,47956.379719777,0
+SLYG.US,D,20141113,000000,37.2848,37.3296,36.944,37.0056,34068.286201298,0
+SLYG.US,D,20141114,000000,36.9956,36.9956,36.9122,36.929,18447.702314896,0
+SLYG.US,D,20141117,000000,36.8575,36.8714,36.5732,36.5802,29875.900972994,0
+SLYG.US,D,20141118,000000,36.5732,36.921,36.5732,36.7044,83062.952831467,0
+SLYG.US,D,20141119,000000,36.3565,36.6418,36.0445,36.2909,33102.43791256,0
+SLYG.US,D,20141120,000000,36.2402,36.7193,36.1349,36.6865,29598.219589982,0
+SLYG.US,D,20141121,000000,37.1557,37.2063,36.769,36.8068,24305.169749305,0
+SLYG.US,D,20141124,000000,36.8624,37.2014,36.8376,37.2014,66749.171579502,0
+SLYG.US,D,20141125,000000,37.257,37.4141,37.1079,37.1805,24717.667455953,0
+SLYG.US,D,20141126,000000,37.1805,37.3127,37.1298,37.3127,23706.54502868,0
+SLYG.US,D,20141128,000000,37.1735,37.257,36.7313,36.7313,11034.816698832,0
+SLYG.US,D,20141201,000000,36.44,36.6547,36.1846,36.1846,185016.2884435,0
+SLYG.US,D,20141202,000000,36.4043,36.6418,36.2194,36.5672,19450.776006428,0
+SLYG.US,D,20141203,000000,36.6716,37.0901,36.6716,36.9877,17094.508618695,0
+SLYG.US,D,20141204,000000,36.7044,37.0225,36.7044,36.8058,14695.985368329,0
+SLYG.US,D,20141205,000000,37.0573,37.1199,36.9827,37.0175,18266.605760758,0
+SLYG.US,D,20141208,000000,36.8794,37.2133,36.5235,36.5434,16418.414816579,0
+SLYG.US,D,20141209,000000,36.3396,37.2133,36.284,37.1696,20844.213381327,0
+SLYG.US,D,20141210,000000,37.2014,37.2014,36.5404,36.5404,16353.018838695,0
+SLYG.US,D,20141211,000000,36.7213,36.921,36.4887,36.4887,26876.740818069,0
+SLYG.US,D,20141212,000000,36.1398,36.3803,36.0493,36.1428,27357.652778503,0
+SLYG.US,D,20141215,000000,36.284,36.3675,35.7125,35.8884,198353.04356382,0
+SLYG.US,D,20141216,000000,35.791,36.2312,35.783,35.946,35284.651389927,0
+SLYG.US,D,20141217,000000,35.7443,36.7213,35.7423,36.7143,27673.565656279,0
+SLYG.US,D,20141218,000000,37.0493,37.3097,36.8804,37.27,22825.208465207,0
+SLYG.US,D,20141219,000000,37.1527,37.3991,37.0961,37.1696,18977.912781734,0
+SLYG.US,D,20141222,000000,37.4011,37.603,37.3068,37.603,25048.67171324,0
+SLYG.US,D,20141223,000000,37.918,37.9716,37.752,37.759,21097.74855712,0
+SLYG.US,D,20141224,000000,37.8961,37.9648,37.7739,37.8961,23012.34157115,0
+SLYG.US,D,20141226,000000,37.914,38.1843,37.914,38.1387,21294.942582738,0
+SLYG.US,D,20141229,000000,38.241,38.2818,38.1447,38.1735,32551.099514405,0
+SLYG.US,D,20141230,000000,38.2191,38.2798,38.0333,38.0989,50355.909062109,0
+SLYG.US,D,20141231,000000,38.2331,38.4517,37.8941,37.8941,106911.35682755,0
+SLYG.US,D,20150102,000000,38.0582,38.0582,37.2252,37.5383,67020.816410709,0
+SLYG.US,D,20150105,000000,37.3703,37.3972,36.939,37.0175,177117.46040716,0
+SLYG.US,D,20150106,000000,36.9926,37.1765,36.275,36.4847,52641.750012122,0
+SLYG.US,D,20150107,000000,36.7273,36.937,36.6865,36.937,64176.59441877,0
+SLYG.US,D,20150108,000000,37.3604,37.7341,37.3604,37.7341,59891.648729462,0
+SLYG.US,D,20150109,000000,37.6228,37.7839,37.3584,37.423,47405.041321622,0
+SLYG.US,D,20150112,000000,37.3534,37.4667,37.1298,37.4071,26633.26656195,0
+SLYG.US,D,20150113,000000,37.7888,38.0492,37.1785,37.3703,39713.468230578,0
+SLYG.US,D,20150114,000000,37.3336,37.4181,37.0374,37.3991,28584.078886807,0
+SLYG.US,D,20150115,000000,36.8952,37.2232,36.6955,36.7719,47478.486035244,0
+SLYG.US,D,20150116,000000,36.7093,37.2998,36.605,37.2998,41816.200442518,0
+SLYG.US,D,20150120,000000,37.5165,37.5165,36.9588,37.2252,46544.832689464,0
+SLYG.US,D,20150121,000000,37.1417,37.2431,36.9509,37.0871,18732.42634168,0
+SLYG.US,D,20150122,000000,37.3534,37.914,37.2928,37.8862,28112.22175408,0
+SLYG.US,D,20150123,000000,37.9359,37.9598,37.8017,37.8862,19486.995317256,0
+SLYG.US,D,20150126,000000,37.7789,38.1009,37.5294,38.1009,38901.552012858,0
+SLYG.US,D,20150127,000000,37.7381,38.0234,37.6844,37.9448,44684.568641676,0
+SLYG.US,D,20150128,000000,38.1039,38.1039,37.7262,37.7262,106797.66843524,0
+SLYG.US,D,20150129,000000,37.4647,37.916,37.3166,37.916,91445.711104139,0
+SLYG.US,D,20150130,000000,37.8425,37.8425,37.2133,37.2133,78629.105530979,0
+SLYG.US,D,20150202,000000,37.2202,37.4201,36.7809,37.4201,40654.16422013,0
+SLYG.US,D,20150203,000000,37.598,38.1188,37.598,38.1079,81496.46763817,0
+SLYG.US,D,20150204,000000,37.6764,38.246,37.6764,37.9926,36252.5118626,0
+SLYG.US,D,20150205,000000,38.1705,38.5839,38.0741,38.5839,86370.983220395,0
+SLYG.US,D,20150206,000000,38.4835,38.6386,38.3872,38.4339,32338.814109276,0
+SLYG.US,D,20150209,000000,38.3266,38.4289,38.081,38.1059,40289.958927919,0
+SLYG.US,D,20150210,000000,38.3434,38.4557,37.9081,38.413,51522.975744335,0
+SLYG.US,D,20150211,000000,38.3364,38.4717,38.1983,38.4289,230937.34411316,0
+SLYG.US,D,20150212,000000,38.6088,38.9646,38.6088,38.9646,37717.381767186,0
+SLYG.US,D,20150213,000000,39.074,39.1594,38.9447,39.1445,62418.95175166,0
+SLYG.US,D,20150217,000000,39.075,39.2946,39.0442,39.1783,69551.13770881,0
+SLYG.US,D,20150218,000000,39.2012,39.387,39.0392,39.387,68673.825513206,0
+SLYG.US,D,20150219,000000,39.3732,39.399,39.2271,39.3652,45176.547613752,0
+SLYG.US,D,20150220,000000,39.2141,39.4338,39.068,39.4338,55277.710966803,0
+SLYG.US,D,20150223,000000,39.1992,39.5551,39.1992,39.5551,168653.20868513,0
+SLYG.US,D,20150224,000000,39.4874,39.6663,39.4408,39.6067,109209.27088118,0
+SLYG.US,D,20150225,000000,39.5709,39.6644,39.4536,39.6037,95524.407940123,0
+SLYG.US,D,20150226,000000,39.5977,39.6395,39.4636,39.5531,44292.192774376,0
+SLYG.US,D,20150227,000000,39.4805,39.6564,39.4308,39.4745,43309.240922192,0
+SLYG.US,D,20150302,000000,39.5411,39.7986,39.4586,39.6982,38515.212697362,0
+SLYG.US,D,20150303,000000,39.383,39.6315,39.2917,39.4178,52603.51851736,0
+SLYG.US,D,20150304,000000,39.1286,39.3423,39.1286,39.1505,260705.59324563,0
+SLYG.US,D,20150305,000000,39.2241,39.3513,39.1028,39.3483,36640.86336203,0
+SLYG.US,D,20150306,000000,39.1316,39.1684,38.6992,38.7589,54967.834640834,0
+SLYG.US,D,20150309,000000,38.9746,39.1068,38.8255,39.0849,61533.590820317,0
+SLYG.US,D,20150310,000000,38.5601,38.744,38.4855,38.6436,41338.306757986,0
+SLYG.US,D,20150311,000000,38.7072,38.8453,38.6088,38.7192,23488.223071747,0
+SLYG.US,D,20150312,000000,39.383,39.5749,39.1475,39.5431,24898.764010092,0
+SLYG.US,D,20150313,000000,39.4268,39.5928,39.1028,39.2966,25373.639418721,0
+SLYG.US,D,20150316,000000,39.6117,39.724,39.5909,39.5928,37106.683942952,0
+SLYG.US,D,20150317,000000,39.5729,39.731,39.4308,39.718,126827.95341491,0
+SLYG.US,D,20150318,000000,39.6862,40.0918,39.6365,40.0748,249902.17769931,0
+SLYG.US,D,20150319,000000,40.1116,40.2667,40.0649,40.2667,1095890.7059889,0
+SLYG.US,D,20150320,000000,40.4894,40.7537,40.4894,40.7537,36591.564855626,0
+SLYG.US,D,20150323,000000,40.7428,40.8372,40.7021,40.7776,66082.132605092,0
+SLYG.US,D,20150324,000000,40.7746,40.8958,40.6633,40.8084,59045.525384849,0
+SLYG.US,D,20150325,000000,40.8084,40.8542,39.8144,39.8423,352877.70275026,0
+SLYG.US,D,20150326,000000,39.7658,39.9277,39.5709,39.724,53890.31014371,0
+SLYG.US,D,20150327,000000,39.8671,40.055,39.6117,39.9914,28596.151990416,0
+SLYG.US,D,20150330,000000,40.3969,40.6027,40.1673,40.554,25774.06402176,0
+SLYG.US,D,20150331,000000,40.4317,40.4317,40.1752,40.2597,31499.733408435,0
+SLYG.US,D,20150401,000000,40.2787,40.5212,39.8721,40.2597,76387.532627534,0
+SLYG.US,D,20150402,000000,40.2547,40.541,40.217,40.2985,47329.584424064,0
+SLYG.US,D,20150406,000000,40.0898,40.5092,40.0898,40.3213,183704.34451797,0
+SLYG.US,D,20150407,000000,40.3561,40.4218,40.1374,40.1374,68157.700333912,0
+SLYG.US,D,20150408,000000,40.384,40.4426,40.1355,40.4426,47795.405004987,0
+SLYG.US,D,20150409,000000,40.4914,40.4914,40.0719,40.2747,54577.470957469,0
+SLYG.US,D,20150410,000000,40.4576,40.4973,40.3621,40.4386,53425.495654755,0
+SLYG.US,D,20150413,000000,40.5142,40.6365,40.4346,40.4346,41711.566877905,0
+SLYG.US,D,20150414,000000,40.4694,40.4694,40.22,40.387,21554.514310336,0
+SLYG.US,D,20150415,000000,40.549,40.7508,40.549,40.6285,34587.429656495,0
+SLYG.US,D,20150416,000000,40.5708,40.6673,40.5072,40.551,128737.5159691,0
+SLYG.US,D,20150417,000000,40.2269,40.2269,39.8124,39.8671,60927.923455921,0
+SLYG.US,D,20150420,000000,40.1326,40.4724,40.1326,40.3741,84184.745375158,0
+SLYG.US,D,20150421,000000,40.4824,40.5012,40.3313,40.3313,51681.93827519,0
+SLYG.US,D,20150422,000000,40.3512,40.4635,40.1186,40.4386,60715.638050792,0
+SLYG.US,D,20150423,000000,40.4426,40.7448,40.3293,40.6633,37493.023258448,0
+SLYG.US,D,20150424,000000,40.5977,40.7378,40.5897,40.6653,235255.49083739,0
+SLYG.US,D,20150427,000000,40.9455,40.9615,40.2369,40.3045,52483.793573236,0
+SLYG.US,D,20150428,000000,40.2935,40.5669,39.9149,40.4536,35154.865526128,0
+SLYG.US,D,20150429,000000,40.379,40.379,39.9785,40.0192,22964.049156714,0
+SLYG.US,D,20150430,000000,39.7836,39.8423,39.054,39.1972,93723.503318413,0
+SLYG.US,D,20150501,000000,39.2678,39.4676,39.2311,39.4198,39842.248002409,0
+SLYG.US,D,20150504,000000,39.5282,39.8622,39.4745,39.5729,58574.674344089,0
+SLYG.US,D,20150505,000000,39.5232,39.5232,38.9398,38.9845,224940.02989527,0
+SLYG.US,D,20150506,000000,39.2439,39.2439,38.8702,39.1068,71353.048422486,0
+SLYG.US,D,20150507,000000,39.2469,39.5431,39.0968,39.4666,108163.94132702,0
+SLYG.US,D,20150508,000000,39.8055,39.8801,39.5779,39.7478,40769.864796385,0
+SLYG.US,D,20150511,000000,39.7458,39.9835,39.6793,39.7986,48285.371793127,0
+SLYG.US,D,20150512,000000,39.4506,39.734,39.1386,39.6515,126583.47306682,0
+SLYG.US,D,20150513,000000,39.7538,39.8472,39.5113,39.6365,54366.191644307,0
+SLYG.US,D,20150514,000000,39.8373,40.1017,39.7409,40.062,44513.533007212,0
+SLYG.US,D,20150515,000000,40.052,40.06,39.8472,40.0252,23605.935831937,0
+SLYG.US,D,20150518,000000,39.888,40.4844,39.888,40.4426,38367.317178149,0
+SLYG.US,D,20150519,000000,40.4436,40.5072,40.3701,40.4694,29992.607641217,0
+SLYG.US,D,20150520,000000,40.5271,40.5271,40.3075,40.4844,29516.72614062,0
+SLYG.US,D,20150521,000000,40.5589,40.5927,40.3393,40.4267,70764.484621537,0
+SLYG.US,D,20150522,000000,40.4317,40.5142,40.1554,40.2935,126066.34179556,0
+SLYG.US,D,20150526,000000,40.1922,40.1922,39.6644,39.8373,82699.753631223,0
+SLYG.US,D,20150527,000000,39.9049,40.3005,39.9049,40.2855,52015.960808378,0
+SLYG.US,D,20150528,000000,40.2747,40.3045,40.1971,40.3005,112382.48494647,0
+SLYG.US,D,20150529,000000,40.1872,40.217,39.8821,40.058,22964.049156714,0
+SLYG.US,D,20150601,000000,39.9595,40.3193,39.6942,40.2021,55151.949470874,0
+SLYG.US,D,20150602,000000,40.045,40.4536,39.9447,40.2855,30186.783390932,0
+SLYG.US,D,20150603,000000,40.4317,40.7508,40.387,40.6365,81070.890735945,0
+SLYG.US,D,20150604,000000,40.5042,40.5291,40.1971,40.2498,31399.124211692,0
+SLYG.US,D,20150605,000000,40.1186,40.6533,40.1186,40.5957,55303.869357957,0
+SLYG.US,D,20150608,000000,40.5708,40.6155,40.4068,40.4824,39364.354317878,0
+SLYG.US,D,20150609,000000,40.3045,40.4844,40.1206,40.3115,40748.736865069,0
+SLYG.US,D,20150610,000000,40.6275,41.0013,40.5639,40.876,102923.20826864,0
+SLYG.US,D,20150611,000000,40.9863,40.9963,40.8064,40.9058,41071.692386615,0
+SLYG.US,D,20150612,000000,40.8561,40.874,40.712,40.874,54826.981765392,0
+SLYG.US,D,20150615,000000,40.541,40.9167,40.4824,40.8859,44054.755070062,0
+SLYG.US,D,20150616,000000,40.8204,41.187,40.8204,41.1274,97948.083489674,0
+SLYG.US,D,20150617,000000,41.2935,41.3501,41.0419,41.1404,50611.456421838,0
+SLYG.US,D,20150618,000000,41.3919,41.6691,41.2905,41.5906,120439.26942169,0
+SLYG.US,D,20150619,000000,41.6314,41.7865,41.535,41.7417,94380.481373148,0
+SLYG.US,D,20150622,000000,41.9087,41.9176,41.7964,41.8918,64015.61970398,0
+SLYG.US,D,20150623,000000,41.9106,41.9126,41.7487,41.8272,70822.837955648,0
+SLYG.US,D,20150624,000000,41.8739,41.9126,41.5469,41.6294,67749.226995133,0
+SLYG.US,D,20150625,000000,41.6294,41.6363,41.3571,41.5111,103257.23080183,0
+SLYG.US,D,20150626,000000,41.6413,41.6413,41.2696,41.3093,42044.583319126,0
+SLYG.US,D,20150629,000000,41.1274,41.3461,40.4625,40.5042,73353.159253748,0
+SLYG.US,D,20150630,000000,40.7796,40.7796,40.4784,40.706,37671.101536684,0
+SLYG.US,D,20150701,000000,41.0718,41.9524,40.6633,40.9197,125684.02684793,0
+SLYG.US,D,20150702,000000,40.8561,40.9038,40.5172,40.6473,142053.14315811,0
+SLYG.US,D,20150706,000000,40.4317,40.7408,40.3721,40.544,127097.58606218,0
+SLYG.US,D,20150707,000000,40.4366,40.7478,40.0778,40.7378,92983.01963038,0
+SLYG.US,D,20150708,000000,40.544,40.544,39.9933,40.213,52803.730818879,0
+SLYG.US,D,20150709,000000,40.6155,40.6155,40.2627,40.2667,34105.511604093,0
+SLYG.US,D,20150710,000000,40.7696,40.9763,40.6941,40.9763,80373.669002513,0
+SLYG.US,D,20150713,000000,41.4087,41.4087,41.1842,41.3093,66812.555373451,0
+SLYG.US,D,20150714,000000,41.3093,41.4674,41.2706,41.3769,126645.8507688,0
+SLYG.US,D,20150715,000000,41.3531,41.3919,41.1324,41.1822,69654.765181455,0
+SLYG.US,D,20150716,000000,41.3859,41.5598,41.3859,41.527,68216.053668023,0
+SLYG.US,D,20150717,000000,41.4296,41.5648,41.214,41.3381,109805.88341787,0
+SLYG.US,D,20150720,000000,41.3501,41.3501,41.0907,41.19,65410.063170845,0
+SLYG.US,D,20150721,000000,41.2457,41.2457,40.9635,41.1802,89704.165908508,0
+SLYG.US,D,20150722,000000,41.1404,41.3193,41.0907,41.2785,40650.13985226,0
+SLYG.US,D,20150723,000000,41.3411,41.4545,40.8064,40.8372,72893.37522463,0
+SLYG.US,D,20150724,000000,40.8442,40.9326,40.3333,40.4088,26629.242194081,0
+SLYG.US,D,20150727,000000,40.2816,40.3193,40.0818,40.1653,72893.37522463,0
+SLYG.US,D,20150728,000000,40.2697,40.5242,39.8105,40.4317,81291.224876814,0
+SLYG.US,D,20150729,000000,40.4317,40.8104,40.387,40.6703,42990.309768515,0
+SLYG.US,D,20150730,000000,40.5112,40.881,40.4894,40.864,75691.316986068,0
+SLYG.US,D,20150731,000000,40.9038,41.2835,40.9038,41.039,121014.75402707,0
+SLYG.US,D,20150803,000000,41.0767,41.0996,40.5997,40.8382,55201.247977279,0
+SLYG.US,D,20150804,000000,41.0767,41.0767,40.7964,40.8282,70077.323807778,0
+SLYG.US,D,20150805,000000,41.1802,41.4594,41.0231,41.1503,105595.38853415,0
+SLYG.US,D,20150806,000000,41.1822,41.1822,40.4844,40.6155,50363.957797849,0
+SLYG.US,D,20150807,000000,40.5092,40.5311,40.2935,40.4694,31777.414791448,0
+SLYG.US,D,20150810,000000,40.6633,40.9485,40.6633,40.8581,59340.310331308,0
+SLYG.US,D,20150811,000000,40.6473,40.706,40.4088,40.6503,82278.201096868,0
+SLYG.US,D,20150812,000000,40.3462,40.4824,39.8671,40.3969,72893.37522463,0
+SLYG.US,D,20150813,000000,40.3393,40.6891,40.3193,40.4992,57940.836404605,0
+SLYG.US,D,20150814,000000,40.4724,40.7448,40.2727,40.7259,25234.798727215,0
+SLYG.US,D,20150817,000000,40.6057,41.1155,40.5311,41.1155,75222.478129243,0
+SLYG.US,D,20150818,000000,41.037,41.0589,40.8164,40.868,79890.744858144,0
+SLYG.US,D,20150819,000000,40.6444,40.7189,40.3193,40.551,78496.301391278,0
+SLYG.US,D,20150820,000000,40.3115,40.3115,39.5779,39.5779,137370.79114166,0
+SLYG.US,D,20150821,000000,39.3145,39.3423,38.8433,39.0213,94380.481373148,0
+SLYG.US,D,20150824,000000,38.0164,38.6138,26.8594,37.4757,1487376.1818975,0
+SLYG.US,D,20150825,000000,38.1009,38.7837,37.1139,37.1139,209793.31532553,0
+SLYG.US,D,20150826,000000,37.9926,38.7212,37.1129,38.0214,66353.7774363,0
+SLYG.US,D,20150827,000000,38.3604,38.8533,37.8882,38.6336,85033.886995673,0
+SLYG.US,D,20150828,000000,38.6784,38.8503,38.5323,38.7042,241565.69965714,0
+SLYG.US,D,20150831,000000,38.6565,38.9109,38.5621,38.6634,62142.276460616,0
+SLYG.US,D,20150901,000000,38.246,38.249,37.5323,37.6328,106538.09670764,0
+SLYG.US,D,20150902,000000,38.0124,38.1755,37.6764,38.1755,71019.025889298,0
+SLYG.US,D,20150903,000000,38.3106,38.6784,38.3036,38.3404,48603.296854837,0
+SLYG.US,D,20150904,000000,38.1387,38.2013,37.7242,38.1099,69617.539778661,0
+SLYG.US,D,20150908,000000,38.4786,38.9229,38.4388,38.8702,53730.341520888,0
+SLYG.US,D,20150909,000000,39.1704,39.1704,38.4885,38.5233,49533.931924714,0
+SLYG.US,D,20150910,000000,38.3633,38.8364,38.3633,38.6058,51975.71712968,0
+SLYG.US,D,20150911,000000,38.4557,38.7768,38.2609,38.7768,57480.046283519,0
+SLYG.US,D,20150914,000000,38.8991,38.9109,38.5989,38.7072,234559.27519592,0
+SLYG.US,D,20150915,000000,38.8086,39.1723,38.7142,39.1505,24764.953778423,0
+SLYG.US,D,20150916,000000,39.058,39.4726,39.058,39.4506,69617.539778661,0
+SLYG.US,D,20150917,000000,39.4506,40.1076,39.4506,39.5531,460975.24200742,0
+SLYG.US,D,20150918,000000,39.2559,39.383,38.9089,38.9089,29954.376146454,0
+SLYG.US,D,20150921,000000,39.2469,39.6197,38.9348,39.058,213381.0392814,0
+SLYG.US,D,20150922,000000,38.8931,38.8931,38.3036,38.5919,35868.18473104,0
+SLYG.US,D,20150923,000000,38.6416,38.7708,38.4935,38.5403,103433.29689613,0
+SLYG.US,D,20150924,000000,38.4418,38.4488,38.0621,38.4488,43986.340816276,0
+SLYG.US,D,20150925,000000,38.7042,38.7837,38.1943,38.2987,28887.918660973,0
+SLYG.US,D,20150928,000000,38.241,38.241,37.0691,37.1427,100044.77914981,0
+SLYG.US,D,20150929,000000,37.1676,37.4617,36.7044,36.9122,127651.94273623,0
+SLYG.US,D,20150930,000000,37.1904,37.4857,37.0473,37.4091,100165.5101859,0
+SLYG.US,D,20151001,000000,37.4569,37.4569,36.8008,37.3336,178440.47134435,0
+SLYG.US,D,20151002,000000,36.9608,37.752,36.7044,37.752,75479.031580939,0
+SLYG.US,D,20151005,000000,38.0124,38.6804,38.0124,38.6804,115740.81993377,0
+SLYG.US,D,20151006,000000,38.6496,38.7867,38.1665,38.3066,83869.83858935,0
+SLYG.US,D,20151007,000000,38.5193,39.0114,38.5193,39.0044,173789.30817889,0
+SLYG.US,D,20151008,000000,38.9447,39.383,38.9398,39.383,98309.270505983,0
+SLYG.US,D,20151009,000000,39.4268,39.6017,39.3781,39.4408,177516.87891824,0
+SLYG.US,D,20151012,000000,39.391,39.5879,39.391,39.5709,76038.418714833,0
+SLYG.US,D,20151013,000000,39.385,39.6395,39.0193,39.0352,50317.677567347,0
+SLYG.US,D,20151014,000000,39.1893,39.2012,38.5839,38.6217,44258.991739451,0
+SLYG.US,D,20151015,000000,38.6257,39.2966,38.417,39.2966,48458.419611527,0
+SLYG.US,D,20151016,000000,39.3244,39.4178,39.08,39.406,49856.887446261,0
+SLYG.US,D,20151019,000000,39.2489,39.5779,39.2489,39.558,62064.807379123,0
+SLYG.US,D,20151020,000000,39.5312,39.714,39.3632,39.4974,36345.072323604,0
+SLYG.US,D,20151021,000000,39.6564,39.6564,38.8404,38.8751,45649.410838446,0
+SLYG.US,D,20151022,000000,39.0412,39.3712,38.9746,39.1913,68956.537356055,0
+SLYG.US,D,20151023,000000,39.558,39.6564,39.2877,39.6564,77345.332180532,0
+SLYG.US,D,20151026,000000,39.6703,39.6962,39.4745,39.5133,47989.580754702,0
+SLYG.US,D,20151027,000000,39.401,39.4368,38.9716,39.071,47515.71143804,0
+SLYG.US,D,20151028,000000,39.2469,40.1286,39.2171,40.1286,39138.989717172,0
+SLYG.US,D,20151029,000000,40.1355,40.1524,39.6435,39.6852,64752.079024143,0
+SLYG.US,D,20151030,000000,39.7081,39.9049,39.4745,39.6017,100165.5101859,0
+SLYG.US,D,20151102,000000,39.6823,40.4068,39.6823,40.3363,89229.290499879,0
+SLYG.US,D,20151103,000000,40.2985,40.5977,40.1394,40.4426,81066.866368076,0
+SLYG.US,D,20151104,000000,40.5291,40.5291,40.2468,40.2935,102826.62343977,0
+SLYG.US,D,20151105,000000,40.3721,40.4486,40.0162,40.4456,95050.538623461,0
+SLYG.US,D,20151106,000000,40.3462,40.6553,40.1594,40.6155,55441.703957496,0
+SLYG.US,D,20151109,000000,40.6473,40.6473,39.8304,39.9914,81177.536484494,0
+SLYG.US,D,20151110,000000,39.888,40.1046,39.721,40.1046,76411.678834752,0
+SLYG.US,D,20151111,000000,40.1772,40.1772,39.724,39.724,56371.332935406,0
+SLYG.US,D,20151112,000000,39.5977,39.6067,39.071,39.1316,77806.122301617,0
+SLYG.US,D,20151113,000000,38.9617,39.1187,38.744,38.749,46590.106827999,0
+SLYG.US,D,20151116,000000,38.8275,39.2697,38.6516,39.2697,43322.320117769,0
+SLYG.US,D,20151117,000000,39.3095,39.6783,39.1873,39.2509,69880.129782161,0
+SLYG.US,D,20151118,000000,39.401,39.8035,39.1873,39.8035,52645.774379993,0
+SLYG.US,D,20151119,000000,39.8622,39.8622,39.6296,39.7012,47989.580754702,0
+SLYG.US,D,20151120,000000,39.9247,40.1752,39.9247,40.1046,82926.124323896,0
+SLYG.US,D,20151123,000000,40.062,40.387,40.062,40.2369,150954.038794,0
+SLYG.US,D,20151124,000000,40.062,40.4456,39.885,40.4148,73604.682245607,0
+SLYG.US,D,20151125,000000,40.4635,40.7567,40.387,40.7527,57302.974097251,0
+SLYG.US,D,20151127,000000,40.7866,40.9446,40.7587,40.9446,23290.022954162,0
+SLYG.US,D,20151130,000000,41.0688,41.0688,40.6285,40.6772,65700.823749434,0
+SLYG.US,D,20151201,000000,40.7806,40.9933,40.6533,40.9545,409611.22879395,0
+SLYG.US,D,20151202,000000,40.9635,41.0061,40.5142,40.547,227300.32165088,0
+SLYG.US,D,20151203,000000,40.706,40.706,39.8016,39.8622,153154.36192679,0
+SLYG.US,D,20151204,000000,39.9963,40.4576,39.9497,40.3075,42404.764243468,0
+SLYG.US,D,20151207,000000,40.3651,40.3651,39.6823,39.7578,74538.335591387,0
+SLYG.US,D,20151208,000000,39.4835,39.8174,39.4536,39.718,109301.83134218,0
+SLYG.US,D,20151209,000000,39.5411,39.8671,39.1286,39.2171,77806.122301617,0
+SLYG.US,D,20151210,000000,39.2439,39.5928,39.2439,39.2857,59174.305156681,0
+SLYG.US,D,20151211,000000,39.1356,39.1356,38.5263,38.6694,108093.51488929,0
+SLYG.US,D,20151214,000000,38.6496,38.6496,38.1217,38.4229,214800.63504746,0
+SLYG.US,D,20151215,000000,38.6466,39.0213,38.6466,38.903,36812.905088462,0
+SLYG.US,D,20151216,000000,39.2389,39.5431,39.0462,39.4586,54508.050611716,0
+SLYG.US,D,20151217,000000,39.7776,39.7776,39.0193,39.077,52645.774379993,0
+SLYG.US,D,20151218,000000,38.9129,38.9129,38.3384,38.3384,66520.788702894,0
+SLYG.US,D,20151221,000000,38.6386,38.751,38.4388,38.7112,102224.98044324,0
+SLYG.US,D,20151222,000000,38.7738,38.9795,38.4756,38.9746,113846.34875908,0
+SLYG.US,D,20151223,000000,39.1336,39.3065,39.071,39.3026,121340.72782451,0
+SLYG.US,D,20151224,000000,39.2311,39.6315,39.2311,39.4606,29171.63659579,0
+SLYG.US,D,20151228,000000,39.2439,39.3195,38.9646,39.3195,89391.271306636,0
+SLYG.US,D,20151229,000000,39.5183,39.7956,39.4368,39.7876,155176.60678133,0
+SLYG.US,D,20151230,000000,39.7508,39.7936,39.387,39.387,322128.51394953,0
+SLYG.US,D,20151231,000000,39.3095,39.3612,38.8086,38.8086,127630.81480492,0
+SLYG.US,D,20160104,000000,38.2718,38.2718,37.5701,37.7421,251629.6376074,0
+SLYG.US,D,20160105,000000,37.8554,37.918,37.6416,37.8425,451908.3411969,0
+SLYG.US,D,20160106,000000,37.5194,37.6964,37.3386,37.4857,115555.69901176,0
+SLYG.US,D,20160107,000000,36.7273,37.1219,36.5444,36.615,184046.41578689,0
+SLYG.US,D,20160108,000000,36.7939,36.9022,36.0097,36.0097,87197.990817627,0
+SLYG.US,D,20160111,000000,36.2194,36.2194,35.6995,36.1746,108395.34247952,0
+SLYG.US,D,20160112,000000,36.2879,36.5732,35.786,36.2631,57804.007897033,0
+SLYG.US,D,20160113,000000,36.3665,36.4748,35.1728,35.2244,94187.311715401,0
+SLYG.US,D,20160114,000000,35.3864,36.0663,34.8914,35.8138,99807.341445494,0
+SLYG.US,D,20160115,000000,34.7822,35.2791,34.5793,35.2681,190146.35138546,0
+SLYG.US,D,20160119,000000,35.5892,35.625,34.6201,35.0972,463588.06284685,0
+SLYG.US,D,20160120,000000,34.4978,35.4699,33.8428,35.1608,114582.80807925,0
+SLYG.US,D,20160121,000000,34.8795,35.3904,34.806,34.9014,91157.968801453,0
+SLYG.US,D,20160122,000000,35.5028,35.7025,35.3924,35.6319,89852.061427722,0
+SLYG.US,D,20160125,000000,35.5226,35.617,35.0545,35.0545,118263.09249613,0
+SLYG.US,D,20160126,000000,35.3239,35.9262,35.3239,35.9072,80719.76463931,0
+SLYG.US,D,20160127,000000,35.7224,35.8556,35.1797,35.3039,100253.04018707,0
+SLYG.US,D,20160128,000000,35.5614,35.6757,35.1986,35.2701,113069.64576023,0
+SLYG.US,D,20160129,000000,35.4411,36.286,35.4411,36.286,101641.44710213,0
+SLYG.US,D,20160201,000000,36.1369,36.4877,35.9033,36.277,107373.1530406,0
+SLYG.US,D,20160202,000000,35.944,35.9838,35.4699,35.5514,206068.76286209,0
+SLYG.US,D,20160203,000000,35.8675,35.8675,35.0256,35.4699,85331.690218035,0
+SLYG.US,D,20160204,000000,35.464,35.8078,35.4123,35.6797,72723.345682133,0
+SLYG.US,D,20160205,000000,35.4848,35.5892,34.6032,34.6539,148798.98979976,0
+SLYG.US,D,20160208,000000,34.2623,34.2623,33.6808,34.1957,102125.37733847,0
+SLYG.US,D,20160209,000000,33.7316,34.4223,33.7316,34.1042,306472.71684427,0
+SLYG.US,D,20160210,000000,34.2503,34.8338,34.0287,34.0366,179209.12560747,0
+SLYG.US,D,20160211,000000,33.4711,34.142,33.2982,33.7484,91853.178350951,0
+SLYG.US,D,20160212,000000,34.0644,34.3279,33.8577,34.2503,58394.583881918,0
+SLYG.US,D,20160216,000000,34.7632,35.0892,34.5625,34.9939,70571.314963789,0
+SLYG.US,D,20160217,000000,35.2433,35.6677,35.2433,35.4768,117670.50432731,0
+SLYG.US,D,20160218,000000,35.5673,35.5673,35.2373,35.3009,89363.100731547,0
+SLYG.US,D,20160219,000000,35.2314,35.6479,35.1668,35.5644,46210.810156276,0
+SLYG.US,D,20160222,000000,36.0405,36.116,35.8864,35.9818,89221.241764139,0
+SLYG.US,D,20160223,000000,35.9838,35.9838,35.7194,35.7194,140001.72163651,0
+SLYG.US,D,20160224,000000,35.4143,36.1369,35.2791,36.1309,59382.56619394,0
+SLYG.US,D,20160225,000000,36.1438,36.4967,36.1021,36.4073,52632.695184415,0
+SLYG.US,D,20160226,000000,36.6507,36.6955,36.4818,36.6547,79249.864274887,0
+SLYG.US,D,20160229,000000,36.6358,36.8475,36.3267,36.3267,52268.489892204,0
+SLYG.US,D,20160301,000000,36.6428,37.1109,36.6428,37.1109,57459.924444171,0
+SLYG.US,D,20160302,000000,37.1049,37.2968,36.9102,37.2968,121250.17954745,0
+SLYG.US,D,20160303,000000,37.3415,37.5701,37.2372,37.5701,65434.209378064,0
+SLYG.US,D,20160304,000000,37.6566,37.9498,37.585,37.8017,130489.12208441,0
+SLYG.US,D,20160307,000000,37.6745,38.1447,37.588,38.0363,113817.17209203,0
+SLYG.US,D,20160308,000000,37.8633,37.8633,37.2998,37.2998,71562.315551713,0
+SLYG.US,D,20160309,000000,37.4201,37.5602,37.277,37.423,54439.63635793,0
+SLYG.US,D,20160310,000000,37.6198,37.6745,36.8952,37.1735,59460.035275433,0
+SLYG.US,D,20160311,000000,37.4737,38.0104,37.4737,37.9498,88038.077610435,0
+SLYG.US,D,20160314,000000,37.9836,38.3186,37.596,37.8375,78290.052537954,0
+SLYG.US,D,20160315,000000,37.7063,37.7063,37.2252,37.2848,100132.30915098,0
+SLYG.US,D,20160316,000000,37.2402,37.5602,37.2402,37.5304,120556.98218188,0
+SLYG.US,D,20160317,000000,37.4181,38.1158,37.2848,37.9309,75630.951468022,0
+SLYG.US,D,20160318,000000,38.1466,38.4438,38.087,38.3206,72735.418785743,0
+SLYG.US,D,20160321,000000,38.2033,38.3404,38.087,38.1843,78845.415303978,0
+SLYG.US,D,20160322,000000,37.9886,38.3106,37.9886,38.1347,55352.161772394,0
+SLYG.US,D,20160323,000000,38.087,38.087,37.6764,37.6764,60844.417822624,0
+SLYG.US,D,20160324,000000,37.3991,37.6784,37.2471,37.6715,39952.918118827,0
+SLYG.US,D,20160328,000000,37.7361,37.8603,37.5015,37.7461,315698.58018566,0
+SLYG.US,D,20160329,000000,37.7113,38.8473,37.7113,38.8473,547089.67177613,0
+SLYG.US,D,20160330,000000,39.058,39.058,38.7887,38.906,133809.22557695,0
+SLYG.US,D,20160331,000000,39.071,39.1475,38.8991,38.9974,49747.223421812,0
+SLYG.US,D,20160401,000000,38.6287,39.1525,38.6158,39.1525,49989.691585963,0
+SLYG.US,D,20160404,000000,39.1594,39.1594,38.7867,38.7867,90445.655688508,0
+SLYG.US,D,20160405,000000,38.5353,38.6496,38.3066,38.3584,77960.054372635,0
+SLYG.US,D,20160406,000000,38.3732,38.7887,38.3384,38.7738,130334.18392142,0
+SLYG.US,D,20160407,000000,38.5889,38.5889,38.0711,38.3136,55489.996371932,0
+SLYG.US,D,20160408,000000,38.6784,38.7092,38.249,38.4488,124923.42132055,0
+SLYG.US,D,20160411,000000,38.6058,38.8653,38.3136,38.3305,79874.647386664,0
+SLYG.US,D,20160412,000000,38.3902,38.6565,38.1585,38.6316,585620.98194497,0
+SLYG.US,D,20160413,000000,38.7768,39.4676,38.7768,39.4308,82655.485584656,0
+SLYG.US,D,20160414,000000,39.4268,39.4854,39.2311,39.3125,81774.149021183,0
+SLYG.US,D,20160415,000000,39.2797,39.4218,39.1028,39.3811,70467.687491143,0
+SLYG.US,D,20160418,000000,39.3732,39.6912,39.1753,39.6515,62848.553021755,0
+SLYG.US,D,20160419,000000,39.8244,39.8244,39.561,39.6862,46952.299936276,0
+SLYG.US,D,20160420,000000,39.8502,39.8731,39.5133,39.7608,75000.13180444,0
+SLYG.US,D,20160421,000000,39.6862,39.721,39.3781,39.4388,49726.095490494,0
+SLYG.US,D,20160422,000000,39.3652,39.8403,39.3652,39.7458,74464.890877764,0
+SLYG.US,D,20160425,000000,39.7578,39.7578,39.3483,39.4586,82963.349726691,0
+SLYG.US,D,20160426,000000,39.7111,39.89,39.4268,39.89,45680.599689437,0
+SLYG.US,D,20160427,000000,39.9467,39.9725,39.6266,39.9497,55948.774309083,0
+SLYG.US,D,20160428,000000,39.9963,39.9963,39.2887,39.3752,74672.145823056,0
+SLYG.US,D,20160429,000000,39.3712,39.4248,38.8901,39.1028,51522.975744335,0
+SLYG.US,D,20160502,000000,39.1594,39.5133,39.1594,39.5133,66035.852374591,0
+SLYG.US,D,20160503,000000,39.3582,39.3582,38.8315,39.0014,76790.975506475,0
+SLYG.US,D,20160504,000000,38.751,39.0044,38.579,38.8275,59883.599993723,0
+SLYG.US,D,20160505,000000,38.8195,38.8195,38.5353,38.6217,43778.079779017,0
+SLYG.US,D,20160506,000000,38.4239,38.8135,38.2848,38.8135,59340.310331308,0
+SLYG.US,D,20160509,000000,38.8225,39.2211,38.8225,39.0322,157555.00819235,0
+SLYG.US,D,20160510,000000,39.3394,39.3394,38.904,39.2311,254476.87787524,0
+SLYG.US,D,20160511,000000,39.2141,39.2141,38.7092,38.7092,79056.69461714,0
+SLYG.US,D,20160512,000000,38.9398,38.9398,38.407,38.6257,32069.181462003,0
+SLYG.US,D,20160513,000000,38.576,38.729,38.3305,38.42,90132.761086636,0
+SLYG.US,D,20160516,000000,38.4339,38.9915,38.4339,38.8165,82100.122818631,0
+SLYG.US,D,20160517,000000,38.729,38.8751,37.9498,38.1665,104068.14092759,0
+SLYG.US,D,20160518,000000,38.0462,38.6416,38.0462,38.5213,128334.07309015,0
+SLYG.US,D,20160519,000000,38.1645,38.3852,37.8087,38.2103,64209.795453695,0
+SLYG.US,D,20160520,000000,38.3036,38.7112,38.2659,38.6903,91427.601448725,0
+SLYG.US,D,20160523,000000,38.8086,38.9159,38.6058,38.6714,48965.489963114,0
+SLYG.US,D,20160524,000000,39.0014,39.6365,39.0014,39.5511,68568.185856625,0
+SLYG.US,D,20160525,000000,39.6117,39.9119,39.6117,39.6882,80352.541071197,0
+SLYG.US,D,20160526,000000,39.7896,39.8343,39.6534,39.7876,123174.83348115,0
+SLYG.US,D,20160527,000000,39.8542,40.05,39.8542,40.05,63680.591078824,0
+SLYG.US,D,20160531,000000,40.1852,40.2787,40.062,40.0978,66428.228241891,0
+SLYG.US,D,20160601,000000,40.1046,40.4944,39.9487,40.4914,77518.379998931,0
+SLYG.US,D,20160602,000000,40.3621,40.6385,40.2985,40.6385,43778.079779017,0
+SLYG.US,D,20160603,000000,40.7041,40.7041,40.0679,40.4267,83083.074670816,0
+SLYG.US,D,20160606,000000,40.5669,40.9247,40.4844,40.7885,83674.656747668,0
+SLYG.US,D,20160607,000000,40.7885,41.1185,40.7746,40.9505,72428.560735675,0
+SLYG.US,D,20160608,000000,40.9615,41.3601,40.9615,41.3093,43938.048401839,0
+SLYG.US,D,20160609,000000,41.3411,41.3411,41.0419,41.1742,44395.820247022,0
+SLYG.US,D,20160610,000000,40.7478,40.9635,40.4944,40.537,58689.368828377,0
+SLYG.US,D,20160613,000000,40.4714,40.6155,40.0818,40.0818,46131.328890848,0
+SLYG.US,D,20160614,000000,40.0033,40.2885,39.9337,40.1653,86470.586325171,0
+SLYG.US,D,20160615,000000,40.2727,40.4346,40.0778,40.1266,72025.117856733,0
+SLYG.US,D,20160616,000000,39.7896,40.055,39.5083,40.055,93994.142057652,0
+SLYG.US,D,20160617,000000,40.2051,40.2051,39.6604,39.7896,66475.514564359,0
+SLYG.US,D,20160620,000000,40.4088,40.6733,40.2727,40.2935,52007.912072638,0
+SLYG.US,D,20160621,000000,40.3651,40.3651,39.9755,40.215,43460.154717308,0
+SLYG.US,D,20160622,000000,40.381,40.4168,39.9595,40.0898,57547.454445338,0
+SLYG.US,D,20160623,000000,40.4536,40.866,40.3581,40.866,28561.944863524,0
+SLYG.US,D,20160624,000000,39.2777,39.8622,39.1157,39.2697,113461.01553556,0
+SLYG.US,D,20160627,000000,38.8653,38.8653,38.0532,38.251,122242.18622734,0
+SLYG.US,D,20160628,000000,38.5193,38.9577,38.5193,38.7768,108056.2894865,0
+SLYG.US,D,20160629,000000,39.1545,39.6395,39.1545,39.5849,87427.379786202,0
+SLYG.US,D,20160630,000000,39.6703,40.3929,39.5809,40.3929,78796.116797574,0
+SLYG.US,D,20160701,000000,40.4546,40.6027,40.2269,40.4724,62808.309343058,0
+SLYG.US,D,20160705,000000,40.3193,40.3193,39.7409,39.9844,71755.485209461,0
+SLYG.US,D,20160706,000000,39.734,40.3193,39.6962,40.2885,65976.492948512,0
+SLYG.US,D,20160707,000000,40.3492,40.544,40.1624,40.3621,71072.348763572,0
+SLYG.US,D,20160708,000000,40.7806,41.3283,40.7716,41.2646,48169.671216873,0
+SLYG.US,D,20160711,000000,41.4485,41.8133,41.4485,41.7537,99434.081325576,0
+SLYG.US,D,20160712,000000,42.1025,42.3391,41.9038,42.2376,91894.428121615,0
+SLYG.US,D,20160713,000000,42.343,42.343,41.9395,42.0607,81720.826146909,0
+SLYG.US,D,20160714,000000,42.5329,42.5329,42.0857,42.1512,88115.546691928,0
+SLYG.US,D,20160715,000000,42.3729,42.3729,42.023,42.1155,63008.521644578,0
+SLYG.US,D,20160718,000000,42.1303,42.4455,42.0607,42.2168,50122.495725665,0
+SLYG.US,D,20160719,000000,42.0607,42.2576,41.8828,41.9494,53628.726232177,0
+SLYG.US,D,20160720,000000,42.1373,42.3232,41.9882,42.1572,109480.91571238,0
+SLYG.US,D,20160721,000000,42.181,42.2754,41.8013,41.8878,44280.119670767,0
+SLYG.US,D,20160722,000000,41.864,42.343,41.864,42.2188,63378.763488593,0
+SLYG.US,D,20160725,000000,42.189,42.2556,42.0051,42.1155,104694.9362233,0
+SLYG.US,D,20160726,000000,42.0905,42.349,42.0071,42.3391,73303.860747344,0
+SLYG.US,D,20160727,000000,42.4435,42.514,42.2248,42.4832,45415.997502002,0
+SLYG.US,D,20160728,000000,42.5239,42.5239,42.2983,42.4107,59779.972521077,0
+SLYG.US,D,20160729,000000,42.2884,42.5716,42.1204,42.4355,57594.740767808,0
+SLYG.US,D,20160801,000000,42.2934,42.6104,42.197,42.4077,68790.532181428,0
+SLYG.US,D,20160802,000000,42.4235,42.4235,41.7695,41.86,65171.619374564,0
+SLYG.US,D,20160803,000000,41.9068,42.0737,41.7467,42.0449,51434.4396512,0
+SLYG.US,D,20160804,000000,42.0171,42.3232,42.0171,42.1254,70512.961629678,0
+SLYG.US,D,20160805,000000,42.4137,42.7267,42.3192,42.6482,56673.160525636,0
+SLYG.US,D,20160808,000000,42.7227,42.7387,42.3917,42.4275,253282.6467099,0
+SLYG.US,D,20160809,000000,42.5498,42.5498,42.4553,42.5041,38415.609592586,0
+SLYG.US,D,20160810,000000,42.5696,42.5696,42.1155,42.2288,90990.957534858,0
+SLYG.US,D,20160811,000000,42.4832,42.522,42.2824,42.3589,102191.77940832,0
+SLYG.US,D,20160812,000000,42.4156,42.4156,42.2108,42.2864,74211.35570197,0
+SLYG.US,D,20160815,000000,42.3848,42.7823,42.3848,42.7525,61869.62553744,0
+SLYG.US,D,20160816,000000,42.7078,42.7078,42.3917,42.4305,77401.673330708,0
+SLYG.US,D,20160817,000000,42.4156,42.4156,42.1512,42.3013,34257.431491176,0
+SLYG.US,D,20160818,000000,42.2318,42.5657,42.2318,42.522,52692.054610494,0
+SLYG.US,D,20160819,000000,42.512,42.6502,42.4553,42.5657,51522.975744335,0
+SLYG.US,D,20160822,000000,42.4504,42.7078,42.4205,42.6661,58160.164453506,0
+SLYG.US,D,20160823,000000,43.013,43.1243,43.005,43.0458,49822.680319369,0
+SLYG.US,D,20160824,000000,43.2247,43.2247,42.7705,42.8271,54448.691185637,0
+SLYG.US,D,20160825,000000,42.8301,43.003,42.7605,42.8758,42347.417001324,0
+SLYG.US,D,20160826,000000,43.0368,43.17,42.6681,42.9334,51279.501488215,0
+SLYG.US,D,20160829,000000,42.9255,43.2296,42.9255,43.1373,45198.681637035,0
+SLYG.US,D,20160830,000000,43.1939,43.2575,43.0219,43.2575,66229.022032338,0
+SLYG.US,D,20160831,000000,43.2277,43.2277,42.8559,43.0895,34470.722988272,0
+SLYG.US,D,20160901,000000,43.2277,43.2277,42.7297,43.1333,212757.2622616,0
+SLYG.US,D,20160902,000000,43.4463,43.5885,43.2555,43.5885,84065.020431033,0
+SLYG.US,D,20160906,000000,43.6362,43.6362,43.2505,43.4821,45484.411755787,0
+SLYG.US,D,20160907,000000,43.4563,43.7853,43.4563,43.7296,50013.837793181,0
+SLYG.US,D,20160908,000000,43.8956,43.8956,43.5298,43.5914,51333.830454456,0
+SLYG.US,D,20160909,000000,43.338,43.338,42.4355,42.4355,89106.547279852,0
+SLYG.US,D,20160912,000000,42.1741,42.8291,42.1741,42.7953,88643.744974832,0
+SLYG.US,D,20160913,000000,42.6562,42.6562,41.9106,42.0857,67205.937332718,0
+SLYG.US,D,20160914,000000,42.1105,42.2754,41.9793,42.0369,63398.885327942,0
+SLYG.US,D,20160915,000000,42.189,42.6432,42.189,42.6303,37911.557516901,0
+SLYG.US,D,20160916,000000,42.4156,42.6084,42.3877,42.5796,47712.905463656,0
+SLYG.US,D,20160919,000000,42.688,43.0368,42.5836,42.7337,57683.276860941,0
+SLYG.US,D,20160920,000000,43.0716,43.0716,42.6482,42.6482,52453.610814213,0
+SLYG.US,D,20160921,000000,42.7505,43.2942,42.7505,43.2873,151784.06466715,0
+SLYG.US,D,20160922,000000,43.4951,43.9025,43.4951,43.9025,118597.11502931,0
+SLYG.US,D,20160923,000000,43.8081,43.8509,43.6014,43.6262,75556.500662432,0
+SLYG.US,D,20160926,000000,43.4821,43.4821,43.0835,43.0835,114981.22049836,0
+SLYG.US,D,20160927,000000,43.17,43.1829,42.9006,43.1353,82177.591900124,0
+SLYG.US,D,20160928,000000,43.1283,43.4493,42.9712,43.3887,71224.268650654,0
+SLYG.US,D,20160929,000000,43.4086,43.4086,42.8301,42.8619,89612.611539472,0
+SLYG.US,D,20160930,000000,42.9524,43.3857,42.9374,43.3857,61093.928630547,0
+SLYG.US,D,20161003,000000,43.1263,43.1431,42.9235,43.1431,179747.38481004,0
+SLYG.US,D,20161004,000000,43.2694,43.323,42.8838,43.0507,184872.41729216,0
+SLYG.US,D,20161005,000000,43.1551,43.4493,43.1551,43.2277,80445.1015322,0
+SLYG.US,D,20161006,000000,43.2873,43.2873,42.7953,43.2227,77818.195405227,0
+SLYG.US,D,20161007,000000,43.1939,43.2416,42.8102,43.005,42633.147120076,0
+SLYG.US,D,20161010,000000,43.2028,43.8608,43.2028,43.4036,56805.964665338,0
+SLYG.US,D,20161011,000000,43.5019,43.5019,42.4533,42.6661,96824.278762049,0
+SLYG.US,D,20161012,000000,42.676,42.9464,42.5607,42.678,109928.6266379,0
+SLYG.US,D,20161013,000000,42.2606,42.4107,42.1184,42.2606,44945.146461242,0
+SLYG.US,D,20161014,000000,42.4633,42.6462,42.1443,42.2248,133833.37178416,0
+SLYG.US,D,20161017,000000,42.2734,42.349,42.0369,42.1025,62081.91094257,0
+SLYG.US,D,20161018,000000,42.5349,42.5349,42.1343,42.1373,200641.90278974,0
+SLYG.US,D,20161019,000000,42.2376,42.3808,41.9723,42.2754,93326.096991276,0
+SLYG.US,D,20161020,000000,42.0071,42.1125,41.7487,41.8948,110243.5334237,0
+SLYG.US,D,20161021,000000,41.6433,41.8451,41.535,41.7825,55717.373156573,0
+SLYG.US,D,20161024,000000,41.9971,42.3589,41.9971,42.1989,66082.132605092,0
+SLYG.US,D,20161025,000000,42.2734,42.2734,41.6393,41.6891,112533.39874158,0
+SLYG.US,D,20161026,000000,41.4087,42.356,41.1642,41.3073,63320.410154482,0
+SLYG.US,D,20161027,000000,41.3769,41.3769,40.709,40.8352,204297.03490744,0
+SLYG.US,D,20161028,000000,40.8909,40.9963,40.6653,40.7746,46511.631654539,0
+SLYG.US,D,20161031,000000,40.8004,41.0033,40.6573,41.0033,79171.389101427,0
+SLYG.US,D,20161101,000000,41.037,41.3789,40.213,40.381,112082.66954018,0
+SLYG.US,D,20161102,000000,40.2647,40.4754,39.9447,40.0918,85339.738953773,0
+SLYG.US,D,20161103,000000,40.1653,40.3075,39.8602,39.8602,71423.474860207,0
+SLYG.US,D,20161104,000000,39.9665,40.547,39.9665,40.1494,47608.271899043,0
+SLYG.US,D,20161107,000000,40.8104,41.1245,40.7984,40.9813,149450.93739466,0
+SLYG.US,D,20161108,000000,40.9763,41.3601,40.8034,41.19,54826.981765392,0
+SLYG.US,D,20161109,000000,40.8322,42.4335,40.8322,42.3808,122430.32542524,0
+SLYG.US,D,20161110,000000,42.8748,43.3698,42.5886,43.2366,141658.75510687,0
+SLYG.US,D,20161111,000000,43.2485,44.1749,43.2485,44.0934,101827.57411611,0
+SLYG.US,D,20161114,000000,44.6599,45.2125,44.4363,44.7136,82975.4228303,0
+SLYG.US,D,20161115,000000,44.6321,44.9561,44.5545,44.8895,103696.8929916,0
+SLYG.US,D,20161116,000000,44.978,44.9909,44.6728,44.7832,80023.548997845,0
+SLYG.US,D,20161117,000000,45.0516,45.3299,45.0516,45.2145,76548.507342322,0
+SLYG.US,D,20161118,000000,45.3726,45.4849,45.1877,45.4282,84726.022853638,0
+SLYG.US,D,20161121,000000,45.7503,45.7503,45.2653,45.5445,148473.01600231,0
+SLYG.US,D,20161122,000000,45.9322,46.0614,45.7264,46.0455,115487.28475797,0
+SLYG.US,D,20161123,000000,46.1846,46.4331,45.9322,46.3785,165249.5995593,0
+SLYG.US,D,20161125,000000,46.4013,46.6469,46.4013,46.6081,38827.101207267,0
+SLYG.US,D,20161128,000000,46.614,46.62,46.0027,46.0157,218806.89326179,0
+SLYG.US,D,20161129,000000,46.1806,46.3537,45.9997,46.0743,97564.762450081,0
+SLYG.US,D,20161130,000000,46.4123,46.4123,45.6936,45.795,86316.654254153,0
+SLYG.US,D,20161201,000000,45.9639,46.1439,45.3358,45.6648,1278468.2275033,0
+SLYG.US,D,20161202,000000,45.4512,45.7135,45.4512,45.5843,720232.06281995,0
+SLYG.US,D,20161205,000000,45.9024,46.4331,45.9024,46.4331,354735.95461411,0
+SLYG.US,D,20161206,000000,46.5008,46.8714,46.1826,46.8566,112037.39540164,0
+SLYG.US,D,20161207,000000,46.8416,47.3088,46.6767,47.1935,171048.71365959,0
+SLYG.US,D,20161208,000000,47.4449,48.0881,47.2054,48.0791,159331.76660684,0
+SLYG.US,D,20161209,000000,48.27,48.2818,47.934,48.1447,252012.958647,0
+SLYG.US,D,20161212,000000,48.2043,48.2043,47.5852,47.7203,211379.92235818,0
+SLYG.US,D,20161213,000000,47.9758,48.1845,47.6458,47.7919,464048.85296794,0
+SLYG.US,D,20161214,000000,47.7779,47.9956,47.1856,47.2601,164541.31081422,0
+SLYG.US,D,20161215,000000,47.5444,47.9141,47.3485,47.6477,189264.00873001,0
+SLYG.US,D,20161216,000000,47.8366,48.0413,47.3823,47.4171,166616.87854304,0
+SLYG.US,D,20161219,000000,47.6278,47.8764,47.5126,47.7651,87831.828757111,0
+SLYG.US,D,20161220,000000,47.8882,48.2372,47.8882,48.2372,127665.02193182,0
+SLYG.US,D,20161221,000000,48.2918,48.2918,47.9141,47.93,250022.90873541,0
+SLYG.US,D,20161222,000000,47.8982,48.0751,47.3853,47.5294,163636.8341355,0
+SLYG.US,D,20161223,000000,47.5652,47.7899,47.5582,47.7849,247716.94594604,0
+SLYG.US,D,20161227,000000,47.9042,48.1666,47.9042,48.0751,179049.15698465,0
+SLYG.US,D,20161228,000000,48.1825,48.1825,47.442,47.5294,249419.25355495,0
+SLYG.US,D,20161229,000000,47.615,47.7103,47.3953,47.6199,56413.588798038,0
+SLYG.US,D,20161230,000000,47.7501,47.7501,47.3028,47.4151,150672.33304313,0
+SLYG.US,D,20170103,000000,48.0493,48.0493,47.2402,47.612,308187.09755679,0
+SLYG.US,D,20170104,000000,47.8734,48.4121,47.8604,48.3882,174021.71542337,0
+SLYG.US,D,20170105,000000,48.2918,48.3833,47.602,47.8018,131076.67979339,0
+SLYG.US,D,20170106,000000,47.8902,47.8902,47.4807,47.5364,142546.12822215,0
+SLYG.US,D,20170109,000000,47.4291,47.5364,47.0821,47.1756,170616.0941136,0
+SLYG.US,D,20170110,000000,47.1547,47.6268,47.1547,47.591,395600.39205544,0
+SLYG.US,D,20170111,000000,47.592,47.7273,47.3585,47.6895,132405.72728237,0
+SLYG.US,D,20170112,000000,47.7024,47.7024,46.7433,47.283,157217.96738326,0
+SLYG.US,D,20170113,000000,47.3416,47.8167,47.3416,47.6517,216335.93138977,0
+SLYG.US,D,20170117,000000,47.4609,47.4609,46.8416,46.9321,166881.48073048,0
+SLYG.US,D,20170118,000000,46.9679,47.2104,46.8934,47.1756,172592.05873764,0
+SLYG.US,D,20170119,000000,47.1856,47.3973,46.5991,46.7303,111397.52091035,0
+SLYG.US,D,20170120,000000,46.8337,47.107,46.8327,46.9261,117462.24329005,0
+SLYG.US,D,20170123,000000,46.8934,47.0553,46.5991,46.8794,91599.643175156,0
+SLYG.US,D,20170124,000000,47.109,47.6378,46.938,47.5782,206200.56090982,0
+SLYG.US,D,20170125,000000,47.8485,48.1467,47.8485,48.0881,146898.48207328,0
+SLYG.US,D,20170126,000000,48.0979,48.1259,47.7799,47.8863,98234.819700393,0
+SLYG.US,D,20170127,000000,47.922,47.93,47.5494,47.6775,108027.11281944,0
+SLYG.US,D,20170130,000000,47.442,47.442,46.7452,47.111,298981.35605475,0
+SLYG.US,D,20170131,000000,46.9957,47.6179,46.9599,47.4947,316975.31089233,0
+SLYG.US,D,20170201,000000,47.8386,48.0871,47.2204,47.4519,141393.14682747,0
+SLYG.US,D,20170202,000000,47.3773,47.4966,47.0713,47.1547,155796.35943328,0
+SLYG.US,D,20170203,000000,47.5046,47.9122,47.4579,47.9122,135803.2998564,0
+SLYG.US,D,20170206,000000,47.7699,47.7719,47.3565,47.4807,113920.79956468,0
+SLYG.US,D,20170207,000000,47.5514,47.6706,47.1518,47.3207,137354.69367018,0
+SLYG.US,D,20170208,000000,47.2929,47.2929,46.938,47.2929,76790.975506475,0
+SLYG.US,D,20170209,000000,47.3446,48.0681,47.3446,48.0056,91709.307199607,0
+SLYG.US,D,20170210,000000,48.3058,48.4747,48.0751,48.3902,98309.270505983,0
+SLYG.US,D,20170213,000000,48.7202,48.8047,48.5244,48.586,134459.1609879,0
+SLYG.US,D,20170214,000000,48.4896,48.7013,48.2928,48.6059,169482.2284663,0
+SLYG.US,D,20170215,000000,48.5701,48.9836,48.5015,48.9418,117600.07788959,0
+SLYG.US,D,20170216,000000,48.925,49.078,48.588,48.9647,246346.6486864,0
+SLYG.US,D,20170217,000000,48.7431,48.9031,48.6258,48.8991,155817.48736459,0
+SLYG.US,D,20170221,000000,49.1158,49.2957,48.9398,49.243,117780.16835176,0
+SLYG.US,D,20170222,000000,49.1277,49.1983,48.9786,49.1178,101881.90308235,0
+SLYG.US,D,20170223,000000,49.2838,49.2838,48.4041,48.7073,92704.3321554,0
+SLYG.US,D,20170224,000000,48.2928,48.748,48.2848,48.748,107989.88741665,0
+SLYG.US,D,20170227,000000,48.6386,49.075,48.5343,49.0582,100447.21593678,0
+SLYG.US,D,20170228,000000,48.925,48.925,48.3077,48.3395,205888.67239991,0
+SLYG.US,D,20170301,000000,48.9647,49.3026,48.8822,49.1515,152811.28456589,0
+SLYG.US,D,20170302,000000,49.1476,49.1476,48.5274,48.6188,146464.85643531,0
+SLYG.US,D,20170303,000000,48.6358,48.75,48.3126,48.5313,93395.517337029,0
+SLYG.US,D,20170306,000000,48.3246,48.424,48.0751,48.3246,149274.87130036,0
+SLYG.US,D,20170307,000000,48.1845,48.3097,47.9012,48.0125,91795.831108807,0
+SLYG.US,D,20170308,000000,48.1367,48.2898,47.6805,47.7004,90483.887183271,0
+SLYG.US,D,20170309,000000,47.7273,47.8734,47.439,47.5394,75540.403190952,0
+SLYG.US,D,20170310,000000,47.8386,47.923,47.3953,47.7203,84772.30308414,0
+SLYG.US,D,20170313,000000,47.6736,48.0085,47.6736,47.8435,188599.98803151,0
+SLYG.US,D,20170314,000000,47.7143,47.7143,47.3158,47.6179,138337.64552237,0
+SLYG.US,D,20170315,000000,47.8107,48.5115,47.7819,48.4001,96043.551395319,0
+SLYG.US,D,20170316,000000,48.4847,48.5373,48.3286,48.4697,75767.779975593,0
+SLYG.US,D,20170317,000000,48.3882,48.8941,48.3077,48.8693,92015.159157708,0
+SLYG.US,D,20170320,000000,48.8693,48.8693,48.5145,48.6238,86768.389547531,0
+SLYG.US,D,20170321,000000,48.8902,48.8902,47.2432,47.2432,135430.03973648,0
+SLYG.US,D,20170322,000000,47.1806,47.3307,46.8396,47.1856,207620.15667587,0
+SLYG.US,D,20170323,000000,47.2472,47.7581,47.0881,47.5324,86512.842187803,0
+SLYG.US,D,20170324,000000,47.6656,47.8167,47.3465,47.615,80155.347045579,0
+SLYG.US,D,20170327,000000,47.0463,47.6378,46.8337,47.5732,115694.53970327,0
+SLYG.US,D,20170328,000000,47.3465,47.942,47.3088,47.8863,134351.50914739,0
+SLYG.US,D,20170329,000000,47.8187,48.0573,47.7243,47.9886,276581.72449177,0
+SLYG.US,D,20170330,000000,48.0513,48.4797,48.0513,48.4597,153629.23733542,0
+SLYG.US,D,20170331,000000,48.4945,48.6924,48.3594,48.5373,112988.15231087,0
+SLYG.US,D,20170403,000000,48.6436,48.6436,47.5881,47.6895,242229.72035565,0
+SLYG.US,D,20170404,000000,47.5832,47.8734,47.4837,47.7024,144673.00664131,0
+SLYG.US,D,20170405,000000,47.9718,48.0871,47.0991,47.1378,104851.88657022,0
+SLYG.US,D,20170406,000000,47.1756,47.6358,47.0653,47.5464,296430.9129173,0
+SLYG.US,D,20170407,000000,47.4877,47.6865,47.3685,47.612,587953.10312548,0
+SLYG.US,D,20170410,000000,47.6328,48.0125,47.4708,47.6935,234764.51795728,0
+SLYG.US,D,20170411,000000,47.5324,48.0979,47.5026,48.0573,124244.30924254,0
+SLYG.US,D,20170412,000000,48.0244,48.0244,47.3565,47.4569,114797.10566832,0
+SLYG.US,D,20170413,000000,47.3724,47.4579,46.9162,46.9162,99620.208339552,0
+SLYG.US,D,20170417,000000,47.0155,47.5294,46.9629,47.4579,97957.138317381,0
+SLYG.US,D,20170418,000000,47.3058,47.5712,47.1706,47.5245,142449.54339328,0
+SLYG.US,D,20170419,000000,47.6736,47.9956,47.6736,47.7421,130141.01426367,0
+SLYG.US,D,20170420,000000,47.9857,48.4409,47.9062,48.4289,106866.08268902,0
+SLYG.US,D,20170421,000000,48.3524,48.4995,48.2202,48.3316,103891.06874131,0
+SLYG.US,D,20170424,000000,49.073,49.1128,48.8832,49.0234,61545.663923926,0
+SLYG.US,D,20170425,000000,49.3612,49.5949,49.3612,49.399,109484.94008026,0
+SLYG.US,D,20170426,000000,49.411,49.9079,49.411,49.739,80650.344293557,0
+SLYG.US,D,20170427,000000,49.7718,49.8563,49.6287,49.6525,55453.777061105,0
+SLYG.US,D,20170428,000000,49.7519,49.7519,49.1009,49.1009,149850.35590574,0
+SLYG.US,D,20170501,000000,49.243,49.4805,49.0164,49.4687,171716.75872598,0
+SLYG.US,D,20170502,000000,49.5243,49.5779,49.0392,49.24,255904.52237704,0
+SLYG.US,D,20170503,000000,48.9946,49.0044,48.6993,48.9349,118220.8366335,0
+SLYG.US,D,20170504,000000,49.1377,49.1377,48.5293,48.8991,161419.40743927,0
+SLYG.US,D,20170505,000000,49.0184,49.0184,48.5612,48.9618,67847.824007942,0
+SLYG.US,D,20170508,000000,48.9398,49.0164,48.6318,48.8167,160675.90547533,0
+SLYG.US,D,20170509,000000,48.9618,48.9618,48.6536,48.8385,253976.85016743,0
+SLYG.US,D,20170510,000000,48.8185,49.1029,48.6735,49.0323,166662.15268158,0
+SLYG.US,D,20170511,000000,48.8763,48.8991,48.2958,48.7927,238319.04087823,0
+SLYG.US,D,20170512,000000,48.7401,48.7401,48.3494,48.5045,97110.0088808,0
+SLYG.US,D,20170515,000000,48.597,48.8991,48.597,48.7699,74401.507083816,0
+SLYG.US,D,20170516,000000,48.8245,48.8852,48.4499,48.7759,64543.817986883,0
+SLYG.US,D,20170517,000000,48.0473,48.2431,47.4678,47.5324,254829.01006384,0
+SLYG.US,D,20170518,000000,47.3705,47.8267,47.3705,47.6398,113110.8955309,0
+SLYG.US,D,20170519,000000,47.7143,48.1347,47.7143,47.7521,87084.302425307,0
+SLYG.US,D,20170522,000000,47.9161,48.2372,47.8982,48.1626,79658.337613666,0
+SLYG.US,D,20170523,000000,48.3226,48.3793,47.925,48.3465,138416.12069583,0
+SLYG.US,D,20170524,000000,48.3156,48.5661,48.1875,48.3316,182507.09507672,0
+SLYG.US,D,20170525,000000,48.5771,48.6059,48.2372,48.4041,85008.734696487,0
+SLYG.US,D,20170526,000000,48.3246,48.4449,48.1596,48.4071,57135.962830657,0
+SLYG.US,D,20170530,000000,48.3366,48.3366,48.0006,48.1367,72656.943612283,0
+SLYG.US,D,20170531,000000,48.2918,48.2918,47.5812,48.1209,106949.58832232,0
+SLYG.US,D,20170601,000000,48.249,48.9786,48.1944,48.9786,162660.92492709,0
+SLYG.US,D,20170602,000000,49.0144,49.6306,49.0144,49.3334,109801.85905,0
+SLYG.US,D,20170605,000000,49.3246,49.3612,49.0422,49.073,72522.127288646,0
+SLYG.US,D,20170606,000000,48.7431,49.2649,48.5175,49.1317,71783.655784549,0
+SLYG.US,D,20170607,000000,49.1158,49.3006,49.0084,49.1665,61517.493348837,0
+SLYG.US,D,20170608,000000,49.1765,49.9338,49.1476,49.8046,85033.886995673,0
+SLYG.US,D,20170609,000000,49.9467,50.4725,49.746,50.0462,92342.139047124,0
+SLYG.US,D,20170612,000000,50.0422,50.0809,49.7042,49.8781,58758.78917413,0
+SLYG.US,D,20170613,000000,50.079,50.1992,49.9696,50.1515,59792.045624686,0
+SLYG.US,D,20170614,000000,50.077,50.077,49.5183,49.7162,222652.17676133,0
+SLYG.US,D,20170615,000000,49.3394,49.5919,49.1765,49.5899,66257.192607427,0
+SLYG.US,D,20170616,000000,49.5143,49.5143,49.2301,49.401,59725.643554835,0
+SLYG.US,D,20170619,000000,49.5819,49.8195,49.5113,49.724,56083.590632719,0
+SLYG.US,D,20170620,000000,49.5521,49.6456,49.1059,49.1685,60293.079424469,0
+SLYG.US,D,20170621,000000,49.247,49.3464,48.9677,49.0323,54918.53613443,0
+SLYG.US,D,20170622,000000,48.9647,49.24,48.8792,49.1963,59391.621021647,0
+SLYG.US,D,20170623,000000,49.247,49.6476,49.1963,49.5383,61390.725760941,0
+SLYG.US,D,20170626,000000,49.7618,49.8364,49.3265,49.6048,74015.167768321,0
+SLYG.US,D,20170627,000000,49.6754,49.6844,49.075,49.075,174593.17566087,0
+SLYG.US,D,20170628,000000,49.3414,49.9467,49.3414,49.7937,111702.36677649,0
+SLYG.US,D,20170629,000000,50.0462,50.0462,49.0899,49.4736,58524.369745718,0
+SLYG.US,D,20170630,000000,49.6366,49.7172,49.4736,49.4885,74045.350527344,0
+SLYG.US,D,20170703,000000,49.7112,49.9726,49.6426,49.8781,42621.074016466,0
+SLYG.US,D,20170705,000000,49.7887,49.7887,49.3842,49.6237,73889.406272391,0
+SLYG.US,D,20170706,000000,49.2858,49.3294,48.8693,48.9677,58169.219281213,0
+SLYG.US,D,20170707,000000,49.0611,49.5899,49.0611,49.5333,48482.565818745,0
+SLYG.US,D,20170710,000000,49.409,49.4955,49.1029,49.2023,57191.297888866,0
+SLYG.US,D,20170711,000000,49.2351,49.3632,48.8723,49.3564,58034.402957576,0
+SLYG.US,D,20170712,000000,49.6147,50.0024,49.6147,49.7012,54989.968664117,0
+SLYG.US,D,20170713,000000,49.7658,49.8215,49.3692,49.8105,62882.760148648,0
+SLYG.US,D,20170714,000000,49.6883,50.061,49.6883,49.9279,120035.82654275,0
+SLYG.US,D,20170717,000000,49.9358,50.1923,49.7956,50.0123,171894.83700421,0
+SLYG.US,D,20170718,000000,49.8563,49.9895,49.7112,49.8871,161474.74249748,0
+SLYG.US,D,20170719,000000,50.0143,50.4974,50.0143,50.4904,44862.646919912,0
+SLYG.US,D,20170720,000000,50.5531,50.558,50.2787,50.4128,62223.769909978,0
+SLYG.US,D,20170721,000000,50.4526,50.4526,50.1515,50.3413,48523.81558941,0
+SLYG.US,D,20170724,000000,50.3483,50.4148,50.079,50.3095,55340.088668785,0
+SLYG.US,D,20170725,000000,50.6564,50.887,50.5043,50.8383,47815.526844336,0
+SLYG.US,D,20170726,000000,50.9119,50.9119,50.5461,50.5461,47807.478108596,0
+SLYG.US,D,20170727,000000,50.732,50.8323,50.1098,50.2767,74751.627088483,0
+SLYG.US,D,20170728,000000,50.1753,50.2319,49.9646,50.1733,56282.796842271,0
+SLYG.US,D,20170731,000000,50.2707,50.2707,49.8811,50.1415,66986.609283817,0
+SLYG.US,D,20170801,000000,50.4278,50.4278,50.0322,50.2837,89037.126934099,0
+SLYG.US,D,20170802,000000,50.3055,50.3055,49.399,49.5879,61381.670933234,0
+SLYG.US,D,20170803,000000,49.7082,49.742,49.3294,49.5025,96424.860250977,0
+SLYG.US,D,20170804,000000,49.4885,49.6476,49.3892,49.572,65434.209378064,0
+SLYG.US,D,20170807,000000,49.6883,49.7658,49.4209,49.6883,72337.006366638,0
+SLYG.US,D,20170808,000000,49.6694,50.074,49.419,49.5303,48205.8905277,0
+SLYG.US,D,20170809,000000,49.2093,49.2211,48.7957,48.9647,951305.22934871,0
+SLYG.US,D,20170810,000000,48.8087,48.8763,48.1109,48.1298,1331457.0792442,0
+SLYG.US,D,20170811,000000,48.1596,48.3126,48.0612,48.2818,2105532.1658854,0
+SLYG.US,D,20170814,000000,48.6218,49.083,48.6218,49.0234,354735.95461411,0
+SLYG.US,D,20170815,000000,49.1705,49.1705,48.4847,48.4847,97931.986018195,0
+SLYG.US,D,20170816,000000,48.6338,48.9031,48.5075,48.6088,43872.652423956,0
+SLYG.US,D,20170817,000000,48.4847,48.6,47.61,47.61,71602.559230411,0
+SLYG.US,D,20170818,000000,47.5444,47.8505,47.3058,47.6925,90767.605118088,0
+SLYG.US,D,20170821,000000,47.592,47.7699,47.3923,47.7024,143096.46052833,0
+SLYG.US,D,20170822,000000,47.7899,48.1845,47.7899,48.1805,64547.842354754,0
+SLYG.US,D,20170823,000000,47.7899,48.096,47.7899,47.922,40190.355823142,0
+SLYG.US,D,20170824,000000,48.2123,48.2123,47.9568,47.9758,55600.66648835,0
+SLYG.US,D,20170825,000000,48.1527,48.2073,48.0006,48.1059,48277.323057388,0
+SLYG.US,D,20170828,000000,48.1845,48.2222,47.9668,48.2004,62159.380024061,0
+SLYG.US,D,20170829,000000,47.8207,48.2898,47.7899,48.2143,76178.265498307,0
+SLYG.US,D,20170830,000000,48.1695,48.5512,48.1695,48.4797,90076.419936459,0
+SLYG.US,D,20170831,000000,48.6904,49.0014,48.6904,48.92,130659.1516269,0
+SLYG.US,D,20170901,000000,49.0204,49.2937,49.0204,49.2599,97022.478879634,0
+SLYG.US,D,20170905,000000,49.1803,49.3006,48.5661,48.7202,108632.78018384,0
+SLYG.US,D,20170906,000000,49.0204,49.0204,48.7401,48.8792,100257.06455494,0
+SLYG.US,D,20170907,000000,48.9081,48.9081,48.5313,48.6626,48888.020881621,0
+SLYG.US,D,20170908,000000,48.579,48.9776,48.4697,48.748,63069.893254591,0
+SLYG.US,D,20170911,000000,49.1197,49.3206,49.1197,49.3046,50268.379060942,0
+SLYG.US,D,20170912,000000,49.404,49.6724,49.404,49.6694,46432.150389111,0
+SLYG.US,D,20170913,000000,49.6287,49.8195,49.6048,49.7837,51624.591033045,0
+SLYG.US,D,20170914,000000,49.7638,49.8413,49.6018,49.746,92518.205141425,0
+SLYG.US,D,20170915,000000,49.7012,50.0094,49.7012,49.9944,45509.564054973,0
+SLYG.US,D,20170918,000000,50.0422,50.4576,50.0422,50.4128,35604.588635572,0
+SLYG.US,D,20170919,000000,50.4158,50.4158,50.1992,50.2319,48974.544790821,0
+SLYG.US,D,20170920,000000,50.3254,50.4676,50.2339,50.4099,38687.254423793,0
+SLYG.US,D,20170921,000000,50.3751,50.5153,50.2609,50.3542,67518.83193459,0
+SLYG.US,D,20170922,000000,50.3155,50.7488,50.3155,50.6335,116224.75017011,0
+SLYG.US,D,20170925,000000,50.5889,50.714,50.403,50.6892,60313.201263818,0
+SLYG.US,D,20170926,000000,50.8154,50.9824,50.7488,50.9149,80323.364404141,0
+SLYG.US,D,20170927,000000,51.1872,52.1016,51.1643,51.9545,56170.114541919,0
+SLYG.US,D,20170928,000000,51.9545,52.1493,51.7826,52.1493,49193.872839722,0
+SLYG.US,D,20170929,000000,52.191,52.3997,52.1652,52.2775,203288.93075607,0
+SLYG.US,D,20171002,000000,52.4564,53.1174,52.4276,53.1174,179029.03514529,0
+SLYG.US,D,20171003,000000,53.2646,53.2646,52.851,53.1542,179506.92882982,0
+SLYG.US,D,20171004,000000,53.0885,53.2148,52.8998,53.0091,124426.41188864,0
+SLYG.US,D,20171005,000000,53.1174,53.2148,53.016,53.0767,116555.75442739,0
+SLYG.US,D,20171006,000000,53.0597,53.0965,52.8093,53.021,79315.260252771,0
+SLYG.US,D,20171009,000000,52.9096,52.9564,52.7487,52.8093,46511.631654539,0
+SLYG.US,D,20171010,000000,52.9792,53.1135,52.7239,52.8998,105632.61393694,0
+SLYG.US,D,20171011,000000,52.8411,52.9663,52.7337,52.7993,70921.434968456,0
+SLYG.US,D,20171012,000000,52.69,52.867,52.5748,52.7219,104636.58288918,0
+SLYG.US,D,20171013,000000,52.8262,52.865,52.6036,52.6651,51462.610226288,0
+SLYG.US,D,20171016,000000,52.7039,52.7655,52.539,52.6304,45322.43094903,0
+SLYG.US,D,20171017,000000,52.5668,52.7934,52.3929,52.4157,53776.62175139,0
+SLYG.US,D,20171018,000000,52.6254,52.9296,52.6234,52.7993,45671.54486173,0
+SLYG.US,D,20171019,000000,52.5121,52.7387,52.191,52.7387,96528.487723622,0
+SLYG.US,D,20171020,000000,52.9832,53.1174,52.9066,52.9614,64621.287068376,0
+SLYG.US,D,20171023,000000,53.0309,53.0329,52.6353,52.6353,58949.946647942,0
+SLYG.US,D,20171024,000000,52.9713,53.0548,52.8768,52.9464,46062.914637062,0
+SLYG.US,D,20171025,000000,52.8202,52.865,52.187,52.4942,88214.143704736,0
+SLYG.US,D,20171026,000000,52.6155,52.848,52.6155,52.7487,38945.820059425,0
+SLYG.US,D,20171027,000000,52.7537,53.1393,52.6075,53.1204,44733.86714808,0
+SLYG.US,D,20171030,000000,52.9434,52.9434,52.1165,52.3759,83696.790770951,0
+SLYG.US,D,20171031,000000,52.5498,53.1701,52.5498,52.9634,51771.480460291,0
+SLYG.US,D,20171101,000000,53.4345,53.4345,52.4872,52.69,98988.382584002,0
+SLYG.US,D,20171102,000000,52.6701,52.6701,52.2805,52.6075,86251.25827627,0
+SLYG.US,D,20171103,000000,52.3779,52.3779,52.1165,52.2467,68413.24769364,0
+SLYG.US,D,20171106,000000,52.2845,52.4227,52.204,52.3381,55381.33843945,0
+SLYG.US,D,20171107,000000,52.3401,52.3401,51.7607,51.7607,92663.082384736,0
+SLYG.US,D,20171108,000000,51.6771,52.1294,51.6017,52.0509,112197.36402446,0
+SLYG.US,D,20171109,000000,51.7279,51.7736,51.3432,51.707,57476.02191565,0
+SLYG.US,D,20171110,000000,51.6623,51.9545,51.6623,51.7865,71331.92049117,0
+SLYG.US,D,20171113,000000,51.6265,52.0678,51.6265,51.9803,68052.060677331,0
+SLYG.US,D,20171114,000000,51.707,52.0091,51.707,51.9108,88103.473588319,0
+SLYG.US,D,20171115,000000,51.5798,51.878,51.4098,51.7656,138536.85173192,0
+SLYG.US,D,20171116,000000,52.0003,52.8033,52.0003,52.6075,79671.416809243,0
+SLYG.US,D,20171117,000000,52.515,53.021,52.4405,52.8302,82553.870295944,0
+SLYG.US,D,20171120,000000,52.9514,53.3192,52.8053,53.2396,68048.036309462,0
+SLYG.US,D,20171121,000000,53.4465,54.0746,53.4465,54.0468,68850.897699474,0
+SLYG.US,D,20171122,000000,54.2018,54.2087,53.8957,53.8957,72860.174189705,0
+SLYG.US,D,20171124,000000,54.0567,54.0627,53.7863,53.9444,30634.494316441,0
+SLYG.US,D,20171127,000000,54.0845,54.1381,53.6462,53.6621,56473.954316084,0
+SLYG.US,D,20171128,000000,53.9106,54.5835,53.7625,54.5835,94422.73723578,0
+SLYG.US,D,20171129,000000,54.7833,54.8837,54.652,54.7892,78598.922771956,0
+SLYG.US,D,20171130,000000,55.1789,55.1789,54.6242,54.7892,61939.045883193,0
+SLYG.US,D,20171201,000000,54.7465,54.7465,53.186,54.3568,105032.98312436,0
+SLYG.US,D,20171204,000000,55.0784,55.2037,54.2565,54.2565,65143.448799475,0
+SLYG.US,D,20171205,000000,54.3857,54.3857,53.7148,53.7148,80352.541071197,0
+SLYG.US,D,20171206,000000,53.7148,53.8509,53.4792,53.5816,108370.19018034,0
+SLYG.US,D,20171207,000000,53.4513,54.0428,53.4513,53.8341,68952.512988185,0
+SLYG.US,D,20171208,000000,54.0666,54.0935,53.7347,53.7377,76165.18630273,0
+SLYG.US,D,20171211,000000,53.7675,53.8301,53.4901,53.5816,73061.392583192,0
+SLYG.US,D,20171212,000000,53.8171,53.8887,53.519,53.519,97201.563249837,0
+SLYG.US,D,20171213,000000,53.4623,54.0746,53.4623,53.8033,176640.5728146,0
+SLYG.US,D,20171214,000000,53.9086,54.0249,53.2396,53.2794,94782.918160122,0
+SLYG.US,D,20171215,000000,53.5965,54.5497,53.3778,54.2376,222686.38388822,0
+SLYG.US,D,20171218,000000,54.7276,55.1073,54.7276,54.8319,87223.143116813,0
+SLYG.US,D,20171219,000000,55.0069,55.0069,54.4165,54.4841,89765.537518522,0
+SLYG.US,D,20171220,000000,54.6968,54.7465,54.3877,54.5219,107796.7177589,0
+SLYG.US,D,20171221,000000,54.667,54.8767,54.649,54.6988,104323.68828732,0
+SLYG.US,D,20171222,000000,54.7038,54.7038,54.4711,54.5199,99097.040516486,0
+SLYG.US,D,20171226,000000,54.4563,54.6242,54.4563,54.5437,80695.618432092,0
+SLYG.US,D,20171227,000000,54.5636,54.8031,54.4781,54.5596,398610.61922201,0
+SLYG.US,D,20171228,000000,54.6312,54.8309,54.5338,54.8161,125592.4724789,0
+SLYG.US,D,20171229,000000,54.8956,55.0288,54.344,54.344,150747.78994068,0
+SLYG.US,D,20180102,000000,54.5815,54.8161,54.3877,54.5765,336581.02506175,0
+SLYG.US,D,20180103,000000,54.7018,54.7932,54.4245,54.655,160572.27800269,0
+SLYG.US,D,20180104,000000,54.9582,55.0496,54.672,54.7256,120565.03091762,0
+SLYG.US,D,20180105,000000,54.9105,55.1172,54.7664,55.0686,300034.73434465,0
+SLYG.US,D,20180108,000000,55.0416,55.1401,54.6292,55.0416,113982.17117469,0
+SLYG.US,D,20180109,000000,55.1689,55.4432,55.1033,55.2753,107472.75614538,0
+SLYG.US,D,20180110,000000,55.1441,55.1441,54.8499,55.1301,106439.49969483,0
+SLYG.US,D,20180111,000000,55.2355,56.0744,55.2017,56.0386,237034.26143582,0
+SLYG.US,D,20180112,000000,56.0794,56.5416,56.0595,56.2791,126996.97686543,0
+SLYG.US,D,20180116,000000,56.5048,56.795,55.6778,55.7504,175906.12567838,0
+SLYG.US,D,20180117,000000,56.0346,56.5386,55.8776,56.3974,129198.30609019,0
+SLYG.US,D,20180118,000000,56.3656,56.3656,55.9969,56.0595,188078.83239237,0
+SLYG.US,D,20180119,000000,56.0992,57.0017,56.0992,56.9411,188957.15067994,0
+SLYG.US,D,20180122,000000,56.8636,57.0405,56.7006,57.0405,80575.893487967,0
+SLYG.US,D,20180123,000000,57.0425,57.2791,56.8536,57.2631,88585.39164072,0
+SLYG.US,D,20180124,000000,57.3655,57.4252,56.6817,56.8388,85547.999991033,0
+SLYG.US,D,20180125,000000,57.0872,57.1428,56.6031,57.1428,75499.153420288,0
+SLYG.US,D,20180126,000000,57.3487,57.3854,57.0286,57.3437,103846.80069474,0
+SLYG.US,D,20180129,000000,57.2343,57.3825,57.0594,57.118,85654.645739581,0
+SLYG.US,D,20180130,000000,56.6727,56.9341,56.4392,56.5435,130253.69656403,0
+SLYG.US,D,20180131,000000,56.809,57.0355,56.2235,56.2951,94330.176774776,0
+SLYG.US,D,20180201,000000,56.0992,56.6857,55.9869,56.6031,178558.18410454,0
+SLYG.US,D,20180202,000000,56.2791,56.2951,55.485,55.5397,235067.35163948,0
+SLYG.US,D,20180205,000000,55.0089,55.48,53.4275,53.4275,194903.15420749,0
+SLYG.US,D,20180206,000000,52.4505,54.1998,51.861,53.9612,319890.96541396,0
+SLYG.US,D,20180207,000000,53.9274,54.2277,53.6979,53.9464,118847.6319292,0
+SLYG.US,D,20180208,000000,53.9464,53.9464,52.4525,52.4525,108830.98030143,0
+SLYG.US,D,20180209,000000,52.7894,53.2446,51.3163,52.8262,172951.23357002,0
+SLYG.US,D,20180212,000000,52.8729,53.6949,52.3729,53.3987,88455.605776921,0
+SLYG.US,D,20180213,000000,53.1253,53.5637,53.1155,53.5319,99047.742010081,0
+SLYG.US,D,20180214,000000,53.1423,54.5894,53.1423,54.5338,79840.440259772,0
+SLYG.US,D,20180215,000000,54.9741,55.1421,54.5894,55.0844,62514.530488567,0
+SLYG.US,D,20180216,000000,54.994,55.4412,54.994,55.1689,87655.762662809,0
+SLYG.US,D,20180220,000000,54.7594,55.2057,54.7594,54.7594,94633.010456974,0
+SLYG.US,D,20180221,000000,54.8091,55.7504,54.8091,55.0784,56750.629607129,0
+SLYG.US,D,20180222,000000,55.2613,55.5297,54.9552,54.9552,57051.451105393,0
+SLYG.US,D,20180223,000000,55.3319,55.6679,55.0666,55.6679,57211.419728215,0
+SLYG.US,D,20180226,000000,55.818,56.0962,55.485,56.0436,134479.28282726,0
+SLYG.US,D,20180227,000000,56.0416,56.2006,55.2355,55.2355,253029.1115341,0
+SLYG.US,D,20180228,000000,55.3379,55.3379,54.2833,54.2833,60895.728512963,0
+SLYG.US,D,20180301,000000,54.1819,54.5994,53.4901,53.9255,69164.798393315,0
+SLYG.US,D,20180302,000000,53.4961,55.1819,53.4961,55.0944,177700.99374828,0
+SLYG.US,D,20180305,000000,54.8857,55.5833,54.7137,55.3856,52869.126796763,0
+SLYG.US,D,20180306,000000,55.5555,56.0476,55.0784,56.0277,182717.36829792,0
+SLYG.US,D,20180307,000000,55.5853,56.6479,55.5853,56.5316,65822.560877494,0
+SLYG.US,D,20180308,000000,56.6877,56.8487,56.2851,56.6549,61340.421162569,0
+SLYG.US,D,20180309,000000,56.96,57.6419,56.8706,57.5902,159418.29051605,0
+SLYG.US,D,20180312,000000,57.7173,57.8814,57.6727,57.6727,89436.54544517,0
+SLYG.US,D,20180313,000000,57.942,57.9559,57.4053,57.5056,74183.185126882,0
+SLYG.US,D,20180314,000000,57.7125,57.785,57.2711,57.3536,62969.284057847,0
+SLYG.US,D,20180315,000000,57.5146,57.5146,56.9133,57.0813,50009.813425312,0
+SLYG.US,D,20180316,000000,57.0912,57.4778,57.0912,57.4232,60078.781835405,0
+SLYG.US,D,20180319,000000,57.3159,57.3159,56.3547,56.8408,75239.581692689,0
+SLYG.US,D,20180320,000000,56.9889,57.1678,56.8496,57.0693,63852.632805256,0
+SLYG.US,D,20180321,000000,57.0475,57.5096,57.0475,57.2343,69057.146552799,0
+SLYG.US,D,20180322,000000,56.7592,57.1012,56.0664,56.0664,66910.146294291,0
+SLYG.US,D,20180323,000000,56.1182,56.2921,54.8569,54.8637,115401.76694074,0
+SLYG.US,D,20180326,000000,55.5327,56.0764,55.0298,56.0764,136633.32572953,0
+SLYG.US,D,20180327,000000,56.302,56.302,55.002,55.0944,116425.9685636,0
+SLYG.US,D,20180328,000000,55.1789,55.318,54.7534,55.0774,88543.135778088,0
+SLYG.US,D,20180329,000000,55.3826,56.144,55.2235,55.6878,163517.10919137,0
+SLYG.US,D,20180402,000000,55.7633,55.7633,54.1421,54.4076,616142.79396105,0
+SLYG.US,D,20180403,000000,54.7306,55.2951,54.5994,55.1957,226792.24520732,0
+SLYG.US,D,20180404,000000,54.4662,55.979,54.4662,55.8249,641981.24786873,0
+SLYG.US,D,20180405,000000,56.2721,56.4292,56.0138,56.3944,103676.77115225,0
+SLYG.US,D,20180406,000000,56.0346,56.3099,54.9492,55.3706,70648.784045282,0
+SLYG.US,D,20180409,000000,55.6748,55.9055,55.2753,55.2783,145299.80193702,0
+SLYG.US,D,20180410,000000,55.8637,56.4372,55.7564,56.2384,104262.3166773,0
+SLYG.US,D,20180411,000000,56.0058,56.4511,55.7872,56.3577,95367.457593202,0
+SLYG.US,D,20180412,000000,56.5833,56.8666,56.5833,56.6549,90763.580750217,0
+SLYG.US,D,20180413,000000,56.8248,56.8248,56.2145,56.3915,98746.920511818,0
+SLYG.US,D,20180416,000000,56.6379,57.1728,56.4968,57.1558,89327.887512688,0
+SLYG.US,D,20180417,000000,57.3089,57.8366,57.3089,57.6955,2812122.6277188,0
+SLYG.US,D,20180418,000000,57.7452,58.0683,57.6935,57.9172,726203.21864668,0
+SLYG.US,D,20180419,000000,57.6667,57.6855,57.1101,57.291,137512.65010907,0
+SLYG.US,D,20180420,000000,57.0892,57.3834,56.9341,57.0515,98620.152923921,0
+SLYG.US,D,20180423,000000,57.1956,57.2065,56.7542,56.9163,100785.26283784,0
+SLYG.US,D,20180424,000000,57.138,57.2016,56.1698,56.5028,210398.98268993,0
+SLYG.US,D,20180425,000000,56.5127,56.5127,55.9313,56.2791,333052.66053195,0
+SLYG.US,D,20180426,000000,56.4222,56.8248,56.3646,56.6081,116893.80132845,0
+SLYG.US,D,20180427,000000,56.6181,56.7692,56.2951,56.3994,89363.100731547,0
+SLYG.US,D,20180430,000000,56.452,56.6817,55.9015,55.9153,112879.49437838,0
+SLYG.US,D,20180501,000000,55.8806,56.3467,55.4422,56.2851,161054.19605509,0
+SLYG.US,D,20180502,000000,56.1231,56.6648,56.1231,56.4034,185749.72948776,0
+SLYG.US,D,20180503,000000,56.144,56.1857,55.488,56.0684,419107.73087457,0
+SLYG.US,D,20180504,000000,55.8875,57.0266,55.7006,56.7562,83236.000649866,0
+SLYG.US,D,20180507,000000,56.9163,57.4331,56.8487,57.2631,374093.16406757,0
+SLYG.US,D,20180508,000000,57.2045,57.789,57.2045,57.789,86686.896098169,0
+SLYG.US,D,20180509,000000,57.9331,58.0663,57.444,57.9232,102006.6584863,0
+SLYG.US,D,20180510,000000,57.9907,58.4331,57.9798,58.3436,87274.453807152,0
+SLYG.US,D,20180511,000000,58.3793,58.5722,58.2302,58.4698,108337.99523738,0
+SLYG.US,D,20180514,000000,58.615,58.7699,58.0871,58.1746,106937.51521871,0
+SLYG.US,D,20180515,000000,57.9062,58.2014,57.7423,58.0941,129339.15896563,0
+SLYG.US,D,20180516,000000,58.1994,58.9787,58.1994,58.7909,577705.05034518,0
+SLYG.US,D,20180517,000000,58.8515,59.2322,58.8515,59.1695,111745.62873108,0
+SLYG.US,D,20180518,000000,59.2998,59.3942,59.1199,59.3306,140879.03383211,0
+SLYG.US,D,20180521,000000,59.5115,59.8225,59.5115,59.7957,181230.36437005,0
+SLYG.US,D,20180522,000000,59.8563,59.9041,59.2759,59.2759,159586.3078746,0
+SLYG.US,D,20180523,000000,59.1576,59.5204,59.0811,59.4807,224956.12736676,0
+SLYG.US,D,20180524,000000,59.4459,59.585,59.0622,59.5273,187015.3931828,0
+SLYG.US,D,20180525,000000,59.3942,59.6357,59.3892,59.4945,140841.80842931,0
+SLYG.US,D,20180529,000000,59.258,59.6496,59.0661,59.598,105440.45037117,0
+SLYG.US,D,20180530,000000,59.8673,60.5661,59.8673,60.4507,211555.98845248,0
+SLYG.US,D,20180531,000000,60.3941,60.4845,59.7609,59.8583,187638.16411064,0
+SLYG.US,D,20180601,000000,60.2519,60.5193,60.081,60.3682,133007.3702789,0
+SLYG.US,D,20180604,000000,60.5959,61.0372,60.4507,61.0372,116413.89545999,0
+SLYG.US,D,20180605,000000,61.0272,61.5361,60.9904,61.5361,209070.94129291,0
+SLYG.US,D,20180606,000000,61.4904,61.9148,61.4496,61.9148,149537.46130386,0
+SLYG.US,D,20180607,000000,61.8949,61.8949,61.1356,61.381,243059.74622878,0
+SLYG.US,D,20180608,000000,61.389,61.7558,61.381,61.7438,130433.7870262,0
+SLYG.US,D,20180611,000000,61.7736,61.9625,61.6315,61.8393,117128.22075686,0
+SLYG.US,D,20180612,000000,61.9307,62.1236,61.7697,62.0251,219224.42142828,0
+SLYG.US,D,20180613,000000,62.2319,62.2617,61.7339,61.8422,123641.66015404,0
+SLYG.US,D,20180614,000000,61.9625,62.1464,61.6852,62.1176,137750.08781339,0
+SLYG.US,D,20180615,000000,61.7736,62.2517,61.724,62.2517,123345.86911562,0
+SLYG.US,D,20180618,000000,61.9615,62.4644,61.7726,62.4644,134577.87984006,0
+SLYG.US,D,20180619,000000,62.0699,62.3472,61.4964,62.3373,214625.57504513,0
+SLYG.US,D,20180620,000000,62.6751,62.876,62.377,62.7796,205740.7768807,0
+SLYG.US,D,20180621,000000,62.8282,62.8968,62.05,62.2229,176004.72269118,0
+SLYG.US,D,20180622,000000,62.4257,62.6076,61.723,61.9615,132515.39130682,0
+SLYG.US,D,20180625,000000,61.8124,61.8124,60.5343,60.8801,308139.81123431,0
+SLYG.US,D,20180626,000000,60.9656,61.6067,60.8423,61.3791,97526.530955319,0
+SLYG.US,D,20180627,000000,61.4864,61.552,60.3574,60.3822,133029.50430218,0
+SLYG.US,D,20180628,000000,60.3722,60.8523,60.084,60.735,178252.33214643,0
+SLYG.US,D,20180629,000000,60.9557,61.1684,60.6485,60.6485,145991.99321061,0
+SLYG.US,D,20180702,000000,60.3524,61.3502,60.1983,61.3502,1137671.6932126,0
+SLYG.US,D,20180703,000000,61.5242,61.6643,61.2867,61.4089,126786.70364424,0
+SLYG.US,D,20180705,000000,61.8025,62.1564,61.3702,62.1564,270100.48003755,0
+SLYG.US,D,20180706,000000,62.2319,62.7885,62.1374,62.7129,255334.0682315,0
+SLYG.US,D,20180709,000000,62.9435,63.0867,62.7289,63.0867,277888.63795746,0
+SLYG.US,D,20180710,000000,63.1145,63.2208,62.4585,62.7796,337564.9830059,0
+SLYG.US,D,20180711,000000,62.4734,62.857,62.377,62.3969,263207.74396865,0
+SLYG.US,D,20180712,000000,62.7398,62.9535,62.2319,62.7885,294503.24070769,0
+SLYG.US,D,20180713,000000,62.867,63.1732,62.7129,62.7497,163144.85516342,0
+SLYG.US,D,20180716,000000,62.7696,62.857,62.2845,62.532,139633.49197642,0
+SLYG.US,D,20180717,000000,62.4824,63.0867,62.4824,63.0191,153255.9772155,0
+SLYG.US,D,20180718,000000,63.0091,63.3083,62.7199,63.2686,118004.5268605,0
+SLYG.US,D,20180719,000000,63.1632,63.7705,63.0201,63.7317,116504.44373706,0
+SLYG.US,D,20180720,000000,63.7219,63.8441,63.5111,63.5548,133344.41108798,0
+SLYG.US,D,20180723,000000,63.4326,63.7417,63.206,63.6045,138130.39057708,0
+SLYG.US,D,20180724,000000,63.863,64.0289,62.4923,62.8382,496216.63144275,0
+SLYG.US,D,20180725,000000,62.8183,63.0966,62.5281,63.0966,141568.20682981,0
+SLYG.US,D,20180726,000000,63.1632,64.02,63.1632,63.8262,155843.64575574,0
+SLYG.US,D,20180727,000000,63.9216,64.0567,62.4585,62.6751,127126.76272923,0
+SLYG.US,D,20180730,000000,62.6076,62.7487,61.9347,62.0112,150520.41315605,0
+SLYG.US,D,20180731,000000,62.1176,63.1274,62.1176,62.9137,113309.09564847,0
+SLYG.US,D,20180801,000000,62.9535,63.2398,62.5977,63.0867,159669.8135079,0
+SLYG.US,D,20180802,000000,62.867,63.9216,62.867,63.853,568782.020686,0
+SLYG.US,D,20180803,000000,63.9414,64.1502,63.3213,63.6144,203160.15098423,0
+SLYG.US,D,20180806,000000,63.6244,64.178,63.4833,64.178,156223.94851944,0
+SLYG.US,D,20180807,000000,64.3917,64.6422,64.2963,64.4305,167267.82004598,0
+SLYG.US,D,20180808,000000,64.4503,64.4503,63.8133,64.1691,148278.8402526,0
+SLYG.US,D,20180809,000000,64.1025,64.5259,64.1025,64.2674,135568.88042799,0
+SLYG.US,D,20180810,000000,63.9414,64.5945,63.863,64.2376,102108.27377502,0
+SLYG.US,D,20180813,000000,64.2576,64.4891,63.6731,63.863,227374.77245647,0
+SLYG.US,D,20180814,000000,64.0001,64.7465,63.9614,64.6332,323665.82247577,0
+SLYG.US,D,20180815,000000,64.3629,64.517,63.6334,63.9514,243140.23358618,0
+SLYG.US,D,20180816,000000,64.1979,64.7267,64.1174,64.5259,207795.2166782,0
+SLYG.US,D,20180817,000000,64.3818,64.9394,64.2456,64.9195,140505.7737122,0
+SLYG.US,D,20180820,000000,65.0557,65.1501,64.6184,64.9592,147743.59932592,0
+SLYG.US,D,20180821,000000,65.1313,65.985,65.1283,65.7654,209167.52612178,0
+SLYG.US,D,20180822,000000,65.7266,66.0228,65.5527,65.9751,502808.54601339,0
+SLYG.US,D,20180823,000000,65.985,66.1957,65.7356,65.8817,128304.8964231,0
+SLYG.US,D,20180824,000000,66.0039,66.2921,65.9671,66.2335,109626.79904767,0
+SLYG.US,D,20180827,000000,66.4274,66.8627,66.4174,66.4929,175733.07785997,0
+SLYG.US,D,20180828,000000,66.647,66.6957,66.2137,66.5317,226810.35486273,0
+SLYG.US,D,20180829,000000,66.5515,66.7424,66.3031,66.6569,223806.16424797,0
+SLYG.US,D,20180830,000000,66.5605,66.975,66.4353,66.647,206031.53745929,0
+SLYG.US,D,20180831,000000,66.4542,67.1748,66.4542,67.1082,176053.01510562,0
+SLYG.US,D,20180904,000000,66.974,67.0138,66.311,66.8478,229370.85891986,0
+SLYG.US,D,20180905,000000,66.7712,66.7712,65.9274,66.6669,215291.60792757,0
+SLYG.US,D,20180906,000000,66.7324,66.817,66.1868,66.312,107290.65349928,0
+SLYG.US,D,20180907,000000,66.1202,66.5317,65.8319,66.0924,141319.70211384,0
+SLYG.US,D,20180910,000000,66.3488,66.5695,66.1858,66.321,292909.59103128,0
+SLYG.US,D,20180911,000000,66.157,66.5785,65.9572,66.3299,225159.35794417,0
+SLYG.US,D,20180912,000000,66.2047,66.2047,65.5239,66.0039,333215.64743067,0
+SLYG.US,D,20180913,000000,66.2235,66.3488,65.9005,66.0039,227046.78647509,0
+SLYG.US,D,20180914,000000,66.0725,66.7046,66.0228,66.6669,134371.63098674,0
+SLYG.US,D,20180917,000000,66.6569,66.7046,65.7266,65.7833,111538.37378579,0
+SLYG.US,D,20180918,000000,65.9473,66.2047,65.8667,66.0328,146731.47080669,0
+SLYG.US,D,20180919,000000,66.0328,66.1202,65.2644,65.4195,184507.20590798,0
+SLYG.US,D,20180920,000000,65.6878,65.9005,65.3896,65.9005,253401.36556205,0
+SLYG.US,D,20180921,000000,65.9005,66.155,65.3886,65.4573,164866.27851971,0
+SLYG.US,D,20180924,000000,65.3698,65.3896,64.8043,65.1391,249583.24654564,0
+SLYG.US,D,20180925,000000,65.2157,65.3787,65.0497,65.1959,177705.01811615,0
+SLYG.US,D,20180926,000000,65.2734,65.2734,64.4792,64.5826,152825.36985344,0
+SLYG.US,D,20180927,000000,64.6889,64.9185,64.4971,64.669,208646.37048266,0
+SLYG.US,D,20180928,000000,64.506,65.0736,64.4285,64.9096,130003.17966414,0
+SLYG.US,D,20181001,000000,65.0935,65.3518,63.7566,63.8798,1186944.0412257,0
+SLYG.US,D,20181002,000000,63.7566,63.8898,63.0529,63.1284,352442.06492836,0
+SLYG.US,D,20181003,000000,63.2835,63.9186,63.1602,63.6592,242309.20162108,0
+SLYG.US,D,20181004,000000,63.525,63.525,62.4585,62.7249,123800.6226849,0
+SLYG.US,D,20181005,000000,62.7159,62.87,61.3075,61.8532,4931413.1012589,0
+SLYG.US,D,20181008,000000,61.725,61.883,61.0153,61.5351,631372.00807212,0
+SLYG.US,D,20181009,000000,61.4586,61.7746,61.1206,61.2071,815619.6422525,0
+SLYG.US,D,20181010,000000,61.063,61.0818,59.3703,59.4469,417528.16648569,0
+SLYG.US,D,20181011,000000,59.1884,59.8415,58.266,58.266,808161.48249791,0
+SLYG.US,D,20181012,000000,59.1119,59.3286,57.6865,58.2174,291882.37113252,0
+SLYG.US,D,20181015,000000,58.0901,58.8356,57.949,58.438,178943.51732807,0
+SLYG.US,D,20181016,000000,58.8793,60.3712,58.4927,60.2073,145917.54240503,0
+SLYG.US,D,20181017,000000,60.1695,60.1695,59.2172,59.9657,726890.37946043,0
+SLYG.US,D,20181018,000000,59.755,59.8335,58.59,58.8604,240068.6348096,0
+SLYG.US,D,20181019,000000,59.0145,59.269,57.949,58.1776,381259.55715162,0
+SLYG.US,D,20181022,000000,58.3684,58.5842,57.9679,58.0713,130205.40414959,0
+SLYG.US,D,20181023,000000,57.3705,58.1577,56.6519,57.6865,209424.07957348,0
+SLYG.US,D,20181024,000000,57.61,57.7541,55.6102,55.6102,262555.79637375,0
+SLYG.US,D,20181025,000000,55.8895,57.1688,55.812,56.802,252900.33176227,0
+SLYG.US,D,20181026,000000,56.1688,56.9977,55.1421,56.2653,328071.49920118,0
+SLYG.US,D,20181029,000000,56.9193,57.4848,55.3996,55.9959,212238.1188064,0
+SLYG.US,D,20181030,000000,56.0346,57.4758,56.0346,57.4281,235575.42808303,0
+SLYG.US,D,20181031,000000,58.0047,58.3983,57.6001,57.6001,127469.84009013,0
+SLYG.US,D,20181101,000000,57.9112,59.2113,57.8317,59.0334,560239.2937905,0
+SLYG.US,D,20181102,000000,59.1407,59.4955,58.7641,59.2928,126083.445359,0
+SLYG.US,D,20181105,000000,59.3405,59.4867,58.5842,59.1307,92316.986747938,0
+SLYG.US,D,20181106,000000,59.0533,59.755,59.0533,59.6198,124377.11338224,0
+SLYG.US,D,20181107,000000,59.7361,60.3712,59.4469,60.3712,234215.19174306,0
+SLYG.US,D,20181108,000000,60.1695,60.5253,59.9598,60.1873,160811.72789094,0
+SLYG.US,D,20181109,000000,59.8603,59.8603,58.6865,59.092,143517.00697073,0
+SLYG.US,D,20181112,000000,59.1119,59.1119,57.8914,57.9857,329390.48577048,0
+SLYG.US,D,20181113,000000,58.1676,58.8018,57.7452,57.8616,81677.564192308,0
+SLYG.US,D,20181114,000000,58.276,58.438,57.1002,57.4758,104545.02852015,0
+SLYG.US,D,20181115,000000,57.1389,58.4281,57.0763,58.3386,110307.92330961,0
+SLYG.US,D,20181116,000000,57.9112,58.613,57.6885,58.5454,117084.95880226,0
+SLYG.US,D,20181119,000000,58.4956,58.5215,57.1688,57.3417,170088.90192266,0
+SLYG.US,D,20181120,000000,56.6887,57.3139,56.2453,56.3517,891348.18464137,0
+SLYG.US,D,20181121,000000,56.5823,57.457,56.4839,56.8994,239047.45146265,0
+SLYG.US,D,20181123,000000,56.4938,57.4281,56.4938,57.0505,66168.656514292,0
+SLYG.US,D,20181126,000000,57.5812,57.8496,57.2264,57.6767,83846.698474099,0
+SLYG.US,D,20181127,000000,57.447,57.62,57.0962,57.2363,132159.23475035,0
+SLYG.US,D,20181128,000000,57.4669,58.9092,57.0445,58.8704,129469.95092139,0
+SLYG.US,D,20181129,000000,58.6586,59.0523,58.1875,58.7063,366857.35063778,0
+SLYG.US,D,20181130,000000,58.594,59.2172,58.5374,59.1586,144518.06847833,0
+SLYG.US,D,20181203,000000,59.8235,59.8235,58.6765,59.4955,229302.44466608,0
+SLYG.US,D,20181204,000000,59.419,59.4707,56.6419,56.784,1074445.855703,0
+SLYG.US,D,20181206,000000,55.9075,56.7244,55.2365,56.7244,212744.18306602,0
+SLYG.US,D,20181207,000000,56.7344,57.0743,55.2663,55.5525,369245.81296847,0
+SLYG.US,D,20181210,000000,55.5427,55.7732,54.6481,55.3896,366868.41764942,0
+SLYG.US,D,20181211,000000,56.0714,56.2553,54.8697,55.2862,316505.46594353,0
+SLYG.US,D,20181212,000000,55.8985,56.6499,55.8507,55.8507,165157.03909829,0
+SLYG.US,D,20181213,000000,55.9959,56.149,55.0328,55.0993,181698.1971349,0
+SLYG.US,D,20181214,000000,54.658,55.2255,53.9842,54.1193,485617.45256582,0
+SLYG.US,D,20181217,000000,53.9066,54.3032,52.5042,52.7944,394935.36526496,0
+SLYG.US,D,20181218,000000,53.2844,53.8688,52.7467,52.9454,222701.47526773,0
+SLYG.US,D,20181219,000000,52.9554,53.5329,51.5062,51.8302,478680.44845036,0
+SLYG.US,D,20181220,000000,51.6483,51.879,50.408,50.9565,758463.5575825,0
+SLYG.US,D,20181221,000000,51.1862,51.3591,49.6476,49.7738,760873.1478445,0
+SLYG.US,D,20181224,000000,49.5243,49.8623,48.8087,48.8683,529050.4428,0
+SLYG.US,D,20181226,000000,49.0959,51.2518,48.8872,51.22,453025.10328075,0
+SLYG.US,D,20181227,000000,50.4388,51.4904,49.729,51.4904,570824.38737989,0
+SLYG.US,D,20181228,000000,51.5669,52.4743,51.2289,51.7149,528140.93566145,0
+SLYG.US,D,20181231,000000,52.0321,52.0619,51.381,52.0619,755019.70477797,0
+SLYG.US,D,20190102,000000,51.3651,52.2835,51.1544,52.0221,1637628.9745902,0
+SLYG.US,D,20190103,000000,51.6165,51.8114,50.8164,50.8452,509702.28817426,0
+SLYG.US,D,20190104,000000,51.5082,52.8053,51.5082,52.6592,423069.72104233,0
+SLYG.US,D,20190107,000000,52.6493,53.6562,52.5508,53.345,322267.35464104,0
+SLYG.US,D,20190108,000000,53.8271,54.1859,53.3838,54.1661,208718.80910432,0
+SLYG.US,D,20190109,000000,54.4423,54.9135,54.2654,54.8011,349857.41466402,0
+SLYG.US,D,20190110,000000,54.4145,55.0426,54.2535,55.0426,353699.67988766,0
+SLYG.US,D,20190111,000000,54.7445,55.1481,54.6212,55.0794,114831.31279521,0
+SLYG.US,D,20190114,000000,54.7912,54.9075,54.4334,54.4911,316655.37364669,0
+SLYG.US,D,20190115,000000,54.6471,55.0426,54.5009,54.985,143132.67983916,0
+SLYG.US,D,20190116,000000,55.0616,55.5695,55.0238,55.3349,187004.32617116,0
+SLYG.US,D,20190117,000000,55.158,56.0516,55.158,55.9303,178481.721115,0
+SLYG.US,D,20190118,000000,56.2205,56.6071,55.9681,56.3835,587620.08668425,0
+SLYG.US,D,20190122,000000,56.0952,56.1539,55.1222,55.4382,225969.26197796,0
+SLYG.US,D,20190123,000000,55.6023,55.9104,54.9751,55.3438,150844.37476956,0
+SLYG.US,D,20190124,000000,55.315,55.7006,55.2475,55.6708,78134.108283001,0
+SLYG.US,D,20190125,000000,55.9899,56.3179,55.9451,56.2205,195315.65191414,0
+SLYG.US,D,20190128,000000,55.7196,56.0088,55.3976,55.7564,323357.95833374,0
+SLYG.US,D,20190129,000000,55.8726,55.98,55.6142,55.7464,126137.77432524,0
+SLYG.US,D,20190130,000000,56.0287,56.5386,55.6023,56.3567,139756.23519645,0
+SLYG.US,D,20190131,000000,56.2205,56.8864,56.1529,56.8467,232427.36631693,0
+SLYG.US,D,20190201,000000,56.9163,56.9163,56.3944,56.6678,456441.79160216,0
+SLYG.US,D,20190204,000000,56.7513,57.456,56.5485,57.4371,183226.45083343,0
+SLYG.US,D,20190205,000000,57.5326,57.6677,57.1478,57.4748,126552.28421583,0
+SLYG.US,D,20190206,000000,57.4272,57.4848,57.13,57.3507,127641.88181656,0
+SLYG.US,D,20190207,000000,57.0485,57.2731,56.5137,56.8864,243215.69048374,0
+SLYG.US,D,20190208,000000,56.6281,56.9928,56.5445,56.9829,178775.4999695,0
+SLYG.US,D,20190211,000000,57.1071,57.4848,56.9262,57.4073,674702.37692563,0
+SLYG.US,D,20190212,000000,57.8029,58.2392,57.783,58.2094,175149.54451886,0
+SLYG.US,D,20190213,000000,58.3913,58.5782,58.111,58.4698,926717.34775655,0
+SLYG.US,D,20190214,000000,58.2194,58.7899,58.111,58.598,206481.26056874,0
+SLYG.US,D,20190215,000000,58.8356,59.3962,58.7381,59.3962,291947.76711041,0
+SLYG.US,D,20190219,000000,59.2232,59.8315,59.1249,59.6466,277934.91818796,0
+SLYG.US,D,20190220,000000,59.6864,59.9796,59.5403,59.9736,102253.15101833,0
+SLYG.US,D,20190221,000000,59.8693,60.0034,59.5115,59.7917,528874.37670571,0
+SLYG.US,D,20190222,000000,59.744,59.9936,59.6347,59.9936,405411.80092187,0
+SLYG.US,D,20190225,000000,60.3126,60.4487,59.8743,59.8981,225356.55196979,0
+SLYG.US,D,20190226,000000,59.8017,59.8395,59.3474,59.3474,256771.77365296,0
+SLYG.US,D,20190227,000000,59.1457,59.4637,58.9618,59.4339,114620.03348205,0
+SLYG.US,D,20190228,000000,59.4061,59.5701,59.1367,59.3872,332381.59718966,0
+SLYG.US,D,20190301,000000,59.7043,59.7917,59.2232,59.7242,687703.09732883,0
+SLYG.US,D,20190304,000000,59.8395,59.8494,58.607,58.9528,149061.57980326,0
+SLYG.US,D,20190305,000000,58.9896,59.0373,58.6994,58.7381,220843.22340387,0
+SLYG.US,D,20190306,000000,58.8057,58.8057,57.5594,57.6488,237761.66592827,0
+SLYG.US,D,20190307,000000,57.6767,57.6767,57.0107,57.0882,268480.67196998,0
+SLYG.US,D,20190308,000000,56.799,57.1668,56.7036,57.0982,406345.45426765,0
+SLYG.US,D,20190311,000000,57.2542,58.0145,57.1876,57.9967,343011.96491759,0
+SLYG.US,D,20190312,000000,58.0821,58.274,57.8327,58.0443,141400.18947124,0
+SLYG.US,D,20190313,000000,58.2581,58.5384,58.1696,58.2581,491045.31873014,0
+SLYG.US,D,20190314,000000,58.1796,58.2452,57.8894,57.9589,132613.98831963,0
+SLYG.US,D,20190315,000000,58.0533,58.4111,57.8924,57.9967,114756.86198961,0
+SLYG.US,D,20190318,000000,58.1299,58.608,57.9778,58.4509,531275.91823197,0
+SLYG.US,D,20190319,000000,58.6537,58.6537,57.9778,58.0633,126704.20410291,0
+SLYG.US,D,20190320,000000,58.0057,58.5254,57.4262,57.7154,138376.8831091,0
+SLYG.US,D,20190321,000000,57.5216,58.7929,57.5216,58.5394,138911.11794381,0
+SLYG.US,D,20190322,000000,58.2292,58.3625,56.4382,56.477,1067778.4842347,0
+SLYG.US,D,20190325,000000,56.3905,57.0465,55.9999,56.7384,196013.87973954,0
+SLYG.US,D,20190326,000000,57.0763,57.609,56.9361,57.2324,142854.99845615,0
+SLYG.US,D,20190327,000000,57.1946,57.3497,56.2961,57.0087,165461.88496443,0
+SLYG.US,D,20190328,000000,57.1548,57.6478,56.9421,57.5703,177129.53351077,0
+SLYG.US,D,20190329,000000,57.9778,58.0443,57.4361,57.7353,214871.06148518,0
+SLYG.US,D,20190401,000000,58.0921,58.3267,57.9022,58.2492,1009231.9804657,0
+SLYG.US,D,20190402,000000,58.3068,58.3068,57.6955,58.0245,180860.12252603,0
+SLYG.US,D,20190403,000000,58.4419,58.6448,58.1299,58.279,137828.56298685,0
+SLYG.US,D,20190404,000000,58.3326,58.589,58.2194,58.5692,1755604.3247836,0
+SLYG.US,D,20190405,000000,58.7601,59.1765,58.7441,59.1477,117510.53570449,0
+SLYG.US,D,20190408,000000,59.0016,59.0801,58.6726,59.0602,150423.82832717,0
+SLYG.US,D,20190409,000000,58.8475,59.0214,58.3326,58.4419,188515.47630624,0
+SLYG.US,D,20190410,000000,58.5493,59.3474,58.5394,59.3106,163990.97850803,0
+SLYG.US,D,20190411,000000,59.4091,59.4091,59.0214,59.1387,319130.35988657,0
+SLYG.US,D,20190412,000000,59.4767,59.4767,59.0989,59.3018,155013.61988261,0
+SLYG.US,D,20190415,000000,59.3803,59.4567,58.8763,59.0901,140105.34910915,0
+SLYG.US,D,20190416,000000,59.2729,59.2888,58.935,59.1099,148793.95933992,0
+SLYG.US,D,20190417,000000,59.3206,59.3276,58.1994,58.4996,111557.48953318,0
+SLYG.US,D,20190418,000000,58.4708,58.6348,58.0345,58.3923,122078.19323664,0
+SLYG.US,D,20190422,000000,58.2889,58.4609,57.9867,58.269,164244.51368384,0
+SLYG.US,D,20190423,000000,58.3625,59.4369,58.3625,59.3018,176791.48660972,0
+SLYG.US,D,20190424,000000,59.3018,59.5731,59.1287,59.4091,170191.52330334,0
+SLYG.US,D,20190425,000000,59.1566,59.1566,58.5145,59.0016,132267.89268283,0
+SLYG.US,D,20190426,000000,59.0115,59.5433,58.923,59.4867,165256.64220307,0
+SLYG.US,D,20190429,000000,59.582,59.921,59.5333,59.7381,111097.70550405,0
+SLYG.US,D,20190430,000000,59.7858,59.8255,59.0901,59.6983,143289.63018609,0
+SLYG.US,D,20190501,000000,59.8345,59.9846,59.2918,59.2918,151898.75915143,0
+SLYG.US,D,20190502,000000,59.1566,59.8255,58.919,59.5333,185053.5138463,0
+SLYG.US,D,20190503,000000,59.8345,60.6257,59.7659,60.5869,122862.94497125,0
+SLYG.US,D,20190506,000000,59.7182,60.8066,59.4269,60.7152,118318.42755434,0
+SLYG.US,D,20190507,000000,60.2499,60.415,59.0115,59.4955,148398.56519672,0
+SLYG.US,D,20190508,000000,59.4269,59.6298,59.0304,59.0901,406291.12530141,0
+SLYG.US,D,20190509,000000,58.599,59.0999,58.0245,58.9827,177918.30961325,0
+SLYG.US,D,20190510,000000,58.7103,59.1845,57.9808,59.1099,252048.17186585,0
+SLYG.US,D,20190513,000000,58.0245,58.1597,57.1746,57.3685,176963.52833615,0
+SLYG.US,D,20190514,000000,57.5316,58.1716,57.3785,57.9589,154902.9497662,0
+SLYG.US,D,20190515,000000,57.5316,58.2094,57.455,58.0443,114077.7499116,0
+SLYG.US,D,20190516,000000,58.1597,58.8137,58.1398,58.4121,155519.68414223,0
+SLYG.US,D,20190517,000000,57.9967,58.3724,57.4212,57.5116,108828.96811749,0
+SLYG.US,D,20190520,000000,57.1648,57.4738,56.9909,57.1448,95609.925757354,0
+SLYG.US,D,20190521,000000,57.4162,57.945,57.4162,57.8924,94973.069541968,0
+SLYG.US,D,20190522,000000,57.6767,57.7154,57.1846,57.3585,123904.25015754,0
+SLYG.US,D,20190523,000000,56.8546,57.0862,55.8249,56.1012,104907.22162843,0
+SLYG.US,D,20190524,000000,56.4004,56.7632,56.2861,56.7085,66461.429276816,0
+SLYG.US,D,20190528,000000,56.788,57.0564,56.4282,56.4282,87854.968872362,0
+SLYG.US,D,20190529,000000,56.0912,56.1589,55.5963,55.9859,165445.78749295,0
+SLYG.US,D,20190530,000000,56.139,56.477,55.647,55.9263,103755.24632571,0
+SLYG.US,D,20190531,000000,55.2613,55.5108,54.9413,55.2613,114888.66003735,0
+SLYG.US,D,20190603,000000,55.2613,55.6858,55.0466,55.4522,109186.13076593,0
+SLYG.US,D,20190604,000000,56.0247,56.8546,55.8786,56.788,366342.23155045,0
+SLYG.US,D,20190605,000000,56.9809,57.0405,56.306,56.9143,133496.33097507,0
+SLYG.US,D,20190606,000000,56.9043,57.0087,56.1967,56.7582,223096.86941093,0
+SLYG.US,D,20190607,000000,56.9709,57.4172,56.8358,57.1548,620980.08414048,0
+SLYG.US,D,20190610,000000,57.4063,58.0345,57.3973,57.5116,124333.85142763,0
+SLYG.US,D,20190611,000000,57.9778,58.0633,56.9869,57.292,190297.26518057,0
+SLYG.US,D,20190612,000000,57.2035,57.3884,56.9322,57.292,86786.499202946,0
+SLYG.US,D,20190613,000000,57.5802,57.8724,57.458,57.8228,136197.68790763,0
+SLYG.US,D,20190614,000000,57.7055,57.783,57.292,57.292,110162.03997434,0
+SLYG.US,D,20190617,000000,57.4361,57.8029,57.3973,57.4938,84433.250091114,0
+SLYG.US,D,20190618,000000,57.8327,58.6179,57.8327,58.2094,138026.76310443,0
+SLYG.US,D,20190619,000000,58.279,58.4797,58.0503,58.4708,508321.92999493,0
+SLYG.US,D,20190620,000000,58.9916,59.0999,58.5493,58.8674,118171.53812709,0
+SLYG.US,D,20190621,000000,58.7501,58.7699,58.2194,58.4708,171090.96952223,0
+SLYG.US,D,20190624,000000,58.599,58.6258,57.7621,57.7909,951157.3338295,0
+SLYG.US,D,20190625,000000,57.8804,57.938,57.3655,57.3854,93010.184113501,0
+SLYG.US,D,20190626,000000,57.6359,57.8009,57.2333,57.288,82953.288807017,0
+SLYG.US,D,20190627,000000,57.4232,58.4023,57.4232,58.4023,212745.18915799,0
+SLYG.US,D,20190628,000000,58.5195,59.2978,58.5155,59.0821,177340.81282393,0
+SLYG.US,D,20190701,000000,59.915,60.0313,59.0234,59.2948,126182.04237181,0
+SLYG.US,D,20190702,000000,59.2461,59.3534,58.611,58.9459,127807.88699119,0
+SLYG.US,D,20190703,000000,59.092,59.3832,58.9827,59.3832,56054.413965663,0
+SLYG.US,D,20190705,000000,59.0523,59.5661,58.8037,59.5661,77735.695863896,0
+SLYG.US,D,20190708,000000,59.2848,59.3733,58.7988,58.8872,60996.337709707,0
+SLYG.US,D,20190709,000000,58.6457,58.917,58.606,58.917,103828.69103933,0
+SLYG.US,D,20190710,000000,59.1785,59.3932,58.8773,59.0821,88121.583243733,0
+SLYG.US,D,20190711,000000,59.1586,59.1586,58.5503,58.8773,103456.43701138,0
+SLYG.US,D,20190712,000000,58.9072,59.4121,58.7998,59.2461,142874.11420354,0
+SLYG.US,D,20190715,000000,59.4299,59.4299,58.8366,58.9658,116696.60730283,0
+SLYG.US,D,20190716,000000,58.936,59.3106,58.8286,59.0036,82483.443858224,0
+SLYG.US,D,20190717,000000,58.9459,59.0523,58.5195,58.6925,84002.642729051,0
+SLYG.US,D,20190718,000000,58.589,59.0423,58.5792,58.917,276355.3537991,0
+SLYG.US,D,20190719,000000,58.927,59.2749,58.6736,58.6925,175966.49119642,0
+SLYG.US,D,20190722,000000,58.8087,59.0324,58.5792,58.6636,130556.53024622,0
+SLYG.US,D,20190723,000000,58.8386,59.1209,58.6169,59.1209,98970.272928588,0
+SLYG.US,D,20190724,000000,58.8684,60.0124,58.8624,59.9726,129615.83425667,0
+SLYG.US,D,20190725,000000,59.9349,59.9349,59.1407,59.2461,222917.78504073,0
+SLYG.US,D,20190726,000000,59.3038,59.9617,59.3038,59.8773,74533.30513155,0
+SLYG.US,D,20190729,000000,59.8673,59.9349,59.4597,59.6148,131762.83451518,0
+SLYG.US,D,20190730,000000,59.265,60.2073,59.1884,60.1973,108628.75581597,0
+SLYG.US,D,20190731,000000,60.2261,60.72,59.3733,59.7897,151482.23707692,0
+SLYG.US,D,20190801,000000,59.8673,60.4239,58.8982,59.1407,255304.89156444,0
+SLYG.US,D,20190802,000000,58.9072,59.1209,58.0335,58.4897,186451.98168103,0
+SLYG.US,D,20190805,000000,57.5584,57.5584,56.2493,56.9371,203240.63834163,0
+SLYG.US,D,20190806,000000,57.2383,57.5802,56.8388,57.5286,413303.58631443,0
+SLYG.US,D,20190807,000000,57.0823,57.7522,56.7234,57.5673,134234.80247917,0
+SLYG.US,D,20190808,000000,57.9102,58.8872,57.9102,58.8187,96264.891628154,0
+SLYG.US,D,20190809,000000,58.6258,58.6547,57.935,58.1488,73440.689254915,0
+SLYG.US,D,20190812,000000,57.8307,57.8307,57.3595,57.5186,55391.399359124,0
+SLYG.US,D,20190813,000000,57.3555,58.6686,57.1906,58.1388,108740.43202436,0
+SLYG.US,D,20190814,000000,57.1022,57.1708,56.4064,56.5008,121632.49449507,0
+SLYG.US,D,20190815,000000,56.7135,56.785,56.1996,56.5108,125642.77707727,0
+SLYG.US,D,20190816,000000,56.812,57.7423,56.812,57.616,85894.09562783,0
+SLYG.US,D,20190819,000000,58.2382,58.5294,58.1488,58.1488,120478.50700842,0
+SLYG.US,D,20190820,000000,58.0723,58.1686,57.6935,57.7433,94022.312632741,0
+SLYG.US,D,20190821,000000,58.2382,58.2551,58.0245,58.1686,212339.73409511,0
+SLYG.US,D,20190822,000000,58.278,58.4023,57.7035,57.9957,182006.06127694,0
+SLYG.US,D,20190823,000000,57.6647,58.0434,56.1122,56.2791,102719.97769122,0
+SLYG.US,D,20190826,000000,56.7532,56.8696,56.4034,56.8308,81181.560852363,0
+SLYG.US,D,20190827,000000,57.1906,57.2482,56.1022,56.2096,110296.85629798,0
+SLYG.US,D,20190828,000000,56.0744,57.1022,55.9681,56.8398,111404.56355412,0
+SLYG.US,D,20190829,000000,57.4232,57.7333,57.3179,57.6547,81443.144763896,0
+SLYG.US,D,20190830,000000,57.9291,57.9579,57.1776,57.462,103778.38644096,0
+SLYG.US,D,20190903,000000,57.0057,57.2721,56.452,56.6687,220440.7866169,0
+SLYG.US,D,20190904,000000,57.1806,57.2831,56.8706,57.1409,236845.11614594,0
+SLYG.US,D,20190905,000000,57.7522,58.599,57.7135,58.1488,160492.79673727,0
+SLYG.US,D,20190906,000000,58.1984,58.4023,57.948,57.9579,122576.20876053,0
+SLYG.US,D,20190909,000000,58.1001,58.4419,57.7433,58.2968,131871.49244766,0
+SLYG.US,D,20190910,000000,58.2581,58.8386,57.8108,58.8286,88478.745892172,0
+SLYG.US,D,20190911,000000,58.9558,60.0512,58.8525,60.0024,82189.665003733,0
+SLYG.US,D,20190912,000000,60.1098,60.2937,59.6248,60.0024,196091.34882103,0
+SLYG.US,D,20190913,000000,60.2649,60.5839,59.9249,60.0412,139286.39024766,0
+SLYG.US,D,20190916,000000,59.9538,60.4766,59.8573,60.2171,77277.924018714,0
+SLYG.US,D,20190917,000000,60.0512,60.2679,59.8385,60.2171,75441.806178144,0
+SLYG.US,D,20190918,000000,60.1783,60.3722,59.3136,59.8773,88783.591758305,0
+SLYG.US,D,20190919,000000,59.9538,60.3524,59.5165,59.6049,212173.72892048,0
+SLYG.US,D,20190920,000000,59.5562,59.7421,58.936,59.3136,149495.20544123,0
+SLYG.US,D,20190923,000000,59.1009,59.4597,58.9817,59.2272,109290.76433054,0
+SLYG.US,D,20190924,000000,59.3336,59.4021,58.1438,58.3297,148124.90818158,0
+SLYG.US,D,20190925,000000,58.2849,59.0911,58.1964,58.9926,117420.99351939,0
+SLYG.US,D,20190926,000000,58.926,58.926,58.11,58.3297,315996.38340801,0
+SLYG.US,D,20190927,000000,58.4589,58.6388,57.6409,57.8864,711953.9381119,0
+SLYG.US,D,20190930,000000,57.9818,58.3217,57.7383,57.9629,200727.42060697,0
+SLYG.US,D,20191001,000000,58.1557,58.6716,56.796,56.8526,254736.44960284,0
+SLYG.US,D,20191002,000000,56.5316,56.6499,55.978,56.3776,408637.33176947,0
+SLYG.US,D,20191003,000000,56.2006,56.6697,55.5019,56.5614,193360.81522141,0
+SLYG.US,D,20191004,000000,56.7165,57.1946,56.4342,57.1946,138412.09632796,0
+SLYG.US,D,20191007,000000,56.9987,57.4988,56.7762,57.1061,98654.360050814,0
+SLYG.US,D,20191008,000000,56.5714,56.6986,56.0078,56.1817,136843.59895073,0
+SLYG.US,D,20191009,000000,56.5416,56.6409,56.3109,56.4442,124622.59982229,0
+SLYG.US,D,20191010,000000,56.5217,56.9123,56.4342,56.5614,87520.946339173,0
+SLYG.US,D,20191011,000000,57.292,58.1656,57.292,57.5534,148017.25634107,0
+SLYG.US,D,20191014,000000,57.3993,57.4669,57.115,57.3595,70856.038990574,0
+SLYG.US,D,20191015,000000,57.5335,58.2243,57.4083,57.9718,65673.659266314,0
+SLYG.US,D,20191016,000000,57.9062,58.3595,57.9062,58.1856,84504.682620802,0
+SLYG.US,D,20191017,000000,58.4091,58.935,58.4091,58.8962,147345.18690682,0
+SLYG.US,D,20191018,000000,58.6537,58.926,58.1776,58.5572,119764.18171154,0
+SLYG.US,D,20191021,000000,59.0513,59.3534,58.8952,58.935,58795.008484958,0
+SLYG.US,D,20191022,000000,59.0413,59.268,58.8177,58.9926,71661.918656489,0
+SLYG.US,D,20191023,000000,58.945,59.1099,58.7591,59.1009,44988.408415842,0
+SLYG.US,D,20191024,000000,59.2749,59.2749,58.7073,58.935,67851.848375811,0
+SLYG.US,D,20191025,000000,58.8574,59.5075,58.8574,59.255,152536.62145878,0
+SLYG.US,D,20191028,000000,59.4896,60.0532,59.4896,59.752,64386.867639964,0
+SLYG.US,D,20191029,000000,59.6646,60.248,59.6646,60.0631,158438.35693976,0
+SLYG.US,D,20191030,000000,60.1118,60.1168,59.4657,59.8891,93430.730555889,0
+SLYG.US,D,20191031,000000,59.6744,59.6744,58.7978,59.1884,110897.49320254,0
+SLYG.US,D,20191101,000000,59.4121,60.0631,59.3634,59.9657,78453.039436678,0
+SLYG.US,D,20191104,000000,60.4239,60.5303,60.1755,60.3554,99486.398107882,0
+SLYG.US,D,20191105,000000,60.3554,60.744,60.239,60.248,99082.955228941,0
+SLYG.US,D,20191106,000000,60.1903,60.1903,59.7331,59.8494,59389.608837712,0
+SLYG.US,D,20191107,000000,60.3842,60.6267,59.8583,60.0044,120495.61057187,0
+SLYG.US,D,20191108,000000,59.8693,60.1505,59.743,60.1407,83313.469731359,0
+SLYG.US,D,20191111,000000,59.8007,60.0293,59.743,59.9846,64445.220974074,0
+SLYG.US,D,20191112,000000,60.1118,60.3524,59.9468,60.0044,140561.1087704,0
+SLYG.US,D,20191113,000000,59.6646,59.8385,59.3813,59.6944,76149.088831251,0
+SLYG.US,D,20191114,000000,59.586,59.8573,59.5125,59.5572,57454.893984334,0
+SLYG.US,D,20191115,000000,59.908,60.0044,59.6406,60.0044,178018.91880999,0
+SLYG.US,D,20191118,000000,59.908,59.908,59.5572,59.7033,58110.865947102,0
+SLYG.US,D,20191119,000000,59.9846,60.1803,59.7331,59.9657,56112.767299775,0
+SLYG.US,D,20191120,000000,59.7709,60.1377,59.3336,59.6944,71288.658536571,0
+SLYG.US,D,20191121,000000,59.7331,59.7331,59.255,59.3932,77882.585291142,0
+SLYG.US,D,20191122,000000,59.6059,59.6446,59.2749,59.5761,401423.65236295,0
+SLYG.US,D,20191125,000000,59.9558,61.2399,59.9558,61.1326,107986.86914075,0
+SLYG.US,D,20191126,000000,61.1624,61.4765,61.0372,61.2111,92759.66721361,0
+SLYG.US,D,20191127,000000,61.3672,61.5799,61.3552,61.5331,80160.377505416,0
+SLYG.US,D,20191129,000000,61.3572,61.4666,61.1425,61.2011,42931.956434403,0
+SLYG.US,D,20191202,000000,61.2985,61.2985,60.3166,60.414,79281.053125877,0
+SLYG.US,D,20191203,000000,59.8693,60.3156,59.586,60.3066,73624.804084956,0
+SLYG.US,D,20191204,000000,60.4915,60.9089,60.4915,60.8125,135268.05892972,0
+SLYG.US,D,20191205,000000,60.9676,61.1048,60.6764,60.8791,106211.11681822,0
+SLYG.US,D,20191206,000000,61.406,61.8641,61.406,61.6564,107192.05648647,0
+SLYG.US,D,20191209,000000,61.552,61.6425,61.407,61.4358,106807.72935491,0
+SLYG.US,D,20191210,000000,61.406,61.5709,61.2757,61.4158,70938.538531903,0
+SLYG.US,D,20191211,000000,61.5331,61.5331,61.2011,61.3473,75972.016644982,0
+SLYG.US,D,20191212,000000,61.3761,62.3253,61.3284,61.9983,93962.953206662,0
+SLYG.US,D,20191213,000000,61.9685,62.2806,61.4238,61.6375,43517.501959451,0
+SLYG.US,D,20191216,000000,62.0858,62.4565,62.0083,62.0083,73377.305460966,0
+SLYG.US,D,20191217,000000,62.1732,62.4565,62.047,62.3979,95527.426216025,0
+SLYG.US,D,20191218,000000,62.5152,62.7666,62.3909,62.6891,102998.6651662,0
+SLYG.US,D,20191219,000000,62.7865,63.0688,62.7179,63.0688,85359.860793122,0
+SLYG.US,D,20191220,000000,63.2437,63.3024,63.0688,63.1254,106978.76498938,0
+SLYG.US,D,20191223,000000,63.195,63.2536,62.8242,63.204,144734.37825132,0
+SLYG.US,D,20191224,000000,63.2437,63.3034,63.0311,63.3034,33524.996538882,0
+SLYG.US,D,20191226,000000,63.3034,63.3083,63.0688,63.2238,62735.870721403,0
+SLYG.US,D,20191227,000000,63.3521,63.3521,62.7944,62.9615,69347.907131388,0
+SLYG.US,D,20191230,000000,63.0101,63.1642,62.5818,62.873,111902.579078,0
+SLYG.US,D,20191231,000000,62.7169,63.2238,62.5132,62.9813,110335.08779273,0
+SLYG.US,D,20200102,000000,63.362,63.362,62.548,63.1453,208526.64553853,0
+SLYG.US,D,20200103,000000,62.3949,63.195,62.3949,63.1552,212279.36857707,0
+SLYG.US,D,20200106,000000,62.6603,63.0887,62.4942,63.0101,186169.26983818,0
+SLYG.US,D,20200107,000000,62.8242,62.9714,62.6007,62.7656,123460.5635999,0
+SLYG.US,D,20200108,000000,62.8044,63.3223,62.8044,63.0887,183204.31681015,0
+SLYG.US,D,20200109,000000,63.3421,63.5558,63.1135,63.1453,305569.24625752,0
+SLYG.US,D,20200110,000000,63.1752,63.1752,62.6543,62.9416,88873.133943407,0
+SLYG.US,D,20200113,000000,62.9714,63.6403,62.8918,63.6254,135692.62973998,0
+SLYG.US,D,20200114,000000,63.4495,64.2088,63.3421,63.859,126429.5409958,0
+SLYG.US,D,20200115,000000,63.7527,64.3957,63.7527,64.2088,193910.14143563,0
+SLYG.US,D,20200116,000000,64.6124,65.1103,64.4255,65.0318,175138.47750722,0
+SLYG.US,D,20200117,000000,65.322,65.322,64.8857,64.9832,170797.19066774,0
+SLYG.US,D,20200121,000000,64.7267,64.8351,64.4693,64.5726,98896.828214966,0
+SLYG.US,D,20200122,000000,64.7465,65.0318,64.6144,64.6989,112022.30402213,0
+SLYG.US,D,20200123,000000,64.5229,64.9036,64.1502,64.8449,69416.321385174,0
+SLYG.US,D,20200124,000000,65.1004,65.1004,63.6949,64.0925,92447.778703705,0
+SLYG.US,D,20200127,000000,63.0986,63.7715,62.9316,63.4783,142368.04994391,0
+SLYG.US,D,20200128,000000,63.8212,64.2278,63.7585,64.1125,91349.126275266,0
+SLYG.US,D,20200129,000000,64.1701,64.3082,63.5558,63.5558,104269.35932107,0
+SLYG.US,D,20200130,000000,63.1752,63.6154,62.8918,63.4882,103134.4875818,0
+SLYG.US,D,20200131,000000,63.3034,63.3034,61.8592,61.9943,334370.64100929,0
+SLYG.US,D,20200203,000000,62.3353,62.882,62.3353,62.533,359678.88445012,0
+SLYG.US,D,20200204,000000,63.3322,63.6542,63.3113,63.3919,100487.45961548,0
+SLYG.US,D,20200205,000000,64.0061,64.513,63.7059,64.4155,122103.34553583,0
+SLYG.US,D,20200206,000000,64.7088,64.7088,64.347,64.3957,69464.61379961,0
+SLYG.US,D,20200207,000000,64.189,64.2953,63.3977,63.536,124783.57453707,0
+SLYG.US,D,20200210,000000,63.4693,64.016,63.4693,64.0061,178887.17617789,0
+SLYG.US,D,20200211,000000,64.3271,64.8449,64.2148,64.4653,136778.20297284,0
+SLYG.US,D,20200212,000000,64.7267,64.7963,64.4146,64.7963,90621.721782809,0
+SLYG.US,D,20200213,000000,64.4355,65.2555,64.4205,65.1004,129764.73586785,0
+SLYG.US,D,20200214,000000,65.1103,65.1263,64.5786,64.7863,97941.040845902,0
+SLYG.US,D,20200218,000000,64.6312,64.7943,64.1601,64.4851,94122.921829484,0
+SLYG.US,D,20200219,000000,64.6601,64.8748,64.4821,64.6601,60028.477237034,0
+SLYG.US,D,20200220,000000,64.6024,65.0318,64.179,64.9235,199476.84829145,0
+SLYG.US,D,20200221,000000,64.7267,64.7267,63.9902,64.189,53754.487728106,0
+SLYG.US,D,20200224,000000,62.1902,62.6841,61.9069,62.2776,125973.78133456,0
+SLYG.US,D,20200225,000000,62.5132,62.5668,60.1297,60.3255,285889.08128251,0
+SLYG.US,D,20200226,000000,60.5889,61.072,59.6844,59.751,137402.98608462,0
+SLYG.US,D,20200227,000000,58.5404,59.5453,57.3785,57.4272,395084.26687615,0
+SLYG.US,D,20200228,000000,55.7374,56.793,55.3299,56.4302,551923.94367965,0
+SLYG.US,D,20200302,000000,56.6369,57.9828,55.8945,57.9261,267939.3944915,0
+SLYG.US,D,20200303,000000,57.9261,59.0423,56.2801,56.8696,220302.95201736,0
+SLYG.US,D,20200304,000000,57.7283,58.8405,57.1796,58.7431,236993.01166515,0
+SLYG.US,D,20200305,000000,57.446,57.8476,56.2354,56.8596,240021.34848713,0
+SLYG.US,D,20200306,000000,55.1411,56.3348,54.5377,55.9035,174488.54209626,0
+SLYG.US,D,20200309,000000,51.6573,53.2586,50.725,50.8184,419923.67146016,0
+SLYG.US,D,20200310,000000,52.3988,52.4187,50.052,52.3689,379706.1511539,0
+SLYG.US,D,20200311,000000,50.9933,51.3203,48.593,49.3334,430557.05746399,0
+SLYG.US,D,20200312,000000,45.8865,47.1368,43.4781,43.7902,784175.24390228,0
+SLYG.US,D,20200313,000000,45.8686,47.107,43.2624,47.107,764317.00064903,0
+SLYG.US,D,20200316,000000,42.3947,43.6034,39.5431,40.4019,589773.12349457,0
+SLYG.US,D,20200317,000000,41.2616,43.341,39.6525,43.0965,718229.93980475,0
+SLYG.US,D,20200318,000000,40.5092,41.4773,37.8663,40.1584,618278.72720791,0
+SLYG.US,D,20200319,000000,38.9974,42.0827,38.1486,41.1235,905444.5391971,0
+SLYG.US,D,20200320,000000,41.8858,42.7197,39.1634,39.407,432343.87679815,0
+SLYG.US,D,20200323,000000,39.41,39.9565,37.6666,39.0183,664506.64092764,0
+SLYG.US,D,20200324,000000,41.0937,42.7675,40.8292,42.7377,361533.11194611,0
+SLYG.US,D,20200325,000000,42.9056,45.0307,41.858,43.1879,546350.19418006,0
+SLYG.US,D,20200326,000000,43.5318,46.3755,43.5318,46.1658,304361.93589659,0
+SLYG.US,D,20200327,000000,44.6093,45.5783,43.8747,44.2852,323267.41005667,0
+SLYG.US,D,20200330,000000,44.4422,45.5286,43.7266,45.461,739927.31917446,0
+SLYG.US,D,20200331,000000,45.3328,45.8526,44.4522,45.2155,299829.4915833,0
+SLYG.US,D,20200401,000000,43.2873,43.5895,41.5827,41.9932,454068.42065098,0
+SLYG.US,D,20200402,000000,41.7209,43.4046,41.4395,42.6889,180779.63516863,0
+SLYG.US,D,20200403,000000,42.3172,42.7923,40.5102,41.2795,182845.14197778,0
+SLYG.US,D,20200406,000000,42.9454,45.0098,42.9454,44.7146,186754.81536323,0
+SLYG.US,D,20200407,000000,46.293,46.9977,44.7414,44.9123,272661.99018664,0
+SLYG.US,D,20200408,000000,45.461,47.2224,45.2761,46.8606,233704.0970236,0
+SLYG.US,D,20200409,000000,48.0941,49.1367,47.8972,48.8693,558227.10985563,0
+SLYG.US,D,20200413,000000,48.5353,48.7112,46.7105,47.1826,273161.01180249,0
+SLYG.US,D,20200414,000000,48.261,48.8981,47.6646,48.3385,246544.84880398,0
+SLYG.US,D,20200415,000000,46.7025,47.0077,45.7155,46.0276,311952.89979089,0
+SLYG.US,D,20200416,000000,46.126,46.46,45.0247,46.0574,371551.77575783,0
+SLYG.US,D,20200417,000000,47.6845,48.1437,47.3595,47.9758,532091.85881757,0
+SLYG.US,D,20200420,000000,47.0275,47.8982,46.7472,47.114,169649.23973289,0
+SLYG.US,D,20200421,000000,45.813,46.4143,45.5187,45.8805,251467.65680064,0
+SLYG.US,D,20200422,000000,46.8506,46.9977,46.3049,46.46,269119.5403693,0
+SLYG.US,D,20200423,000000,46.6737,47.6507,46.6737,46.9301,178492.78812665,0
+SLYG.US,D,20200424,000000,47.2422,47.8197,46.8019,47.5175,144901.38951792,0
+SLYG.US,D,20200427,000000,47.8982,49.6902,47.8982,49.3374,162933.57585026,0
+SLYG.US,D,20200428,000000,50.5321,50.728,49.5819,50.1704,165728.49933579,0
+SLYG.US,D,20200429,000000,51.5202,53.3619,51.217,52.8719,204996.26882481,0
+SLYG.US,D,20200430,000000,51.8938,51.8938,50.6117,50.6803,167196.38751628,0
+SLYG.US,D,20200501,000000,49.4468,49.5094,48.1337,48.7311,413885.10747161,0
+SLYG.US,D,20200504,000000,48.1636,48.6924,47.5284,48.6735,112015.26137835,0
+SLYG.US,D,20200505,000000,49.3275,50.1723,48.9558,49.1515,150877.57580448,0
+SLYG.US,D,20200506,000000,49.407,49.902,48.7997,48.8792,162424.49331474,0
+SLYG.US,D,20200507,000000,49.4368,49.7887,49.1745,49.417,83462.371342539,0
+SLYG.US,D,20200508,000000,50.4437,51.2627,50.065,51.2269,113776.92841333,0
+SLYG.US,D,20200511,000000,50.5521,51.1206,50.0432,50.5917,147045.37150053,0
+SLYG.US,D,20200512,000000,50.8164,50.8164,48.6834,48.7212,89491.880503379,0
+SLYG.US,D,20200513,000000,48.2322,48.427,46.3566,46.9102,166340.203252,0
+SLYG.US,D,20200514,000000,45.9292,47.0851,44.7931,47.0573,338296.41186622,0
+SLYG.US,D,20200515,000000,46.6737,47.9956,46.4978,47.8097,88786.610034207,0
+SLYG.US,D,20200518,000000,49.7688,51.217,49.7688,51.0222,198394.29333449,0
+SLYG.US,D,20200519,000000,50.728,51.3343,50.0918,50.0918,133954.10282026,0
+SLYG.US,D,20200520,000000,50.9834,51.8938,50.9834,51.5897,115820.3011992,0
+SLYG.US,D,20200521,000000,51.5997,51.8988,51.1206,51.5897,123554.13015287,0
+SLYG.US,D,20200522,000000,51.7567,51.9813,51.2239,51.9326,111346.21022002,0
+SLYG.US,D,20200526,000000,53.6154,54.2545,53.6154,53.8221,114541.55830859,0
+SLYG.US,D,20200527,000000,54.8985,55.815,53.7545,55.7404,132732.70717179,0
+SLYG.US,D,20200528,000000,56.3786,56.3786,53.7923,54.1362,767419.78827661,0
+SLYG.US,D,20200529,000000,53.675,53.8708,52.9018,53.685,253473.80418371,0
+SLYG.US,D,20200601,000000,53.685,54.7813,53.6472,54.1859,304066.14485816,0
+SLYG.US,D,20200602,000000,54.5765,54.8509,54.0656,54.6838,649246.23796558,0
+SLYG.US,D,20200603,000000,55.477,56.7801,55.477,56.475,754478.42729948,0
+SLYG.US,D,20200604,000000,56.2305,57.2294,55.7504,56.8467,579892.29428239,0
+SLYG.US,D,20200605,000000,58.934,59.7272,58.6547,58.9042,146676.13574847,0
+SLYG.US,D,20200608,000000,59.6874,59.9607,59.2083,59.3346,135405.89352926,0
+SLYG.US,D,20200609,000000,58.4927,58.9042,57.8178,58.2879,341208.04201998,0
+SLYG.US,D,20200610,000000,58.1686,58.1686,56.6827,56.7602,132628.07360717,0
+SLYG.US,D,20200611,000000,54.3688,54.6461,52.4604,52.4992,230256.2198512,0
+SLYG.US,D,20200612,000000,54.3608,54.7415,52.2268,53.6949,167655.16545343,0
+SLYG.US,D,20200615,000000,51.8938,55.5158,51.8938,55.0755,96078.764614179,0
+SLYG.US,D,20200616,000000,57.1708,57.1936,55.5785,56.3587,112963.00001168,0
+SLYG.US,D,20200617,000000,56.3587,56.5833,55.3806,55.4969,83715.906518333,0
+SLYG.US,D,20200618,000000,54.9085,55.806,54.9085,55.2524,73552.365463301,0
+SLYG.US,D,20200619,000000,56.1042,56.2404,54.4573,54.7028,82478.413398387,0
+SLYG.US,D,20200622,000000,54.4433,55.2902,54.013,55.2902,196102.41583267,0
+SLYG.US,D,20200623,000000,55.9163,56.0356,55.3349,55.5148,73944.7413306,0
+SLYG.US,D,20200624,000000,54.828,54.9204,53.0717,53.679,163722.35195273,0
+SLYG.US,D,20200625,000000,53.5021,54.5427,53.0597,54.5427,124199.035104,0
+SLYG.US,D,20200626,000000,54.2594,54.2754,52.8153,52.9136,159805.63592351,0
+SLYG.US,D,20200629,000000,53.5796,55.1709,53.2436,54.9652,120678.71930995,0
+SLYG.US,D,20200630,000000,54.7882,55.8875,54.7544,55.7304,344271.59206082,0
+SLYG.US,D,20200701,000000,55.818,56.0942,54.994,55.1411,122069.13840893,0
+SLYG.US,D,20200702,000000,56.1817,56.5326,55.3299,55.485,137446.24803922,0
+SLYG.US,D,20200706,000000,56.6041,56.6041,55.818,55.9561,153607.10331214,0
+SLYG.US,D,20200707,000000,55.4651,55.9065,54.7932,54.9254,123315.68635659,0
+SLYG.US,D,20200708,000000,54.9254,55.4164,54.3032,55.2206,60850.454374428,0
+SLYG.US,D,20200709,000000,55.2305,55.2305,53.6194,54.2694,197526.03596659,0
+SLYG.US,D,20200710,000000,54.348,55.2504,54.2008,55.2405,135110.10249084,0
+SLYG.US,D,20200713,000000,55.7304,56.4342,54.5229,54.5229,99666.488570053,0
+SLYG.US,D,20200714,000000,54.4632,55.4552,54.2495,55.4452,93134.939517463,0
+SLYG.US,D,20200715,000000,56.6539,57.4748,56.6539,57.2423,89064.291417219,0
+SLYG.US,D,20200716,000000,56.8586,57.0137,56.46,56.792,77206.491489026,0
+SLYG.US,D,20200717,000000,56.8884,57.292,56.5714,56.9859,234539.15335658,0
+SLYG.US,D,20200720,000000,56.8388,56.9909,56.5236,56.8984,57793.946977359,0
+SLYG.US,D,20200721,000000,57.4093,58.0365,57.4093,57.614,330376.45589857,0
+SLYG.US,D,20200722,000000,57.3019,58.1259,57.3019,57.9012,96476.170941316,0
+SLYG.US,D,20200723,000000,57.8814,58.9012,57.6677,58.1935,220144.99557848,0
+SLYG.US,D,20200724,000000,57.8118,57.8118,57.0743,57.2026,67727.09297185,0
+SLYG.US,D,20200727,000000,57.3417,58.1229,57.0644,58.115,103751.22195784,0
+SLYG.US,D,20200728,000000,58.0076,58.3118,57.5752,57.6239,73058.37430729,0
+SLYG.US,D,20200729,000000,57.9112,59.2113,57.9112,59.1566,93933.776539607,0
+SLYG.US,D,20200730,000000,58.3704,59.1864,58.1935,59.0473,65610.275472365,0
+SLYG.US,D,20200731,000000,58.8813,58.9111,57.6537,58.7819,127713.31434625,0
+SLYG.US,D,20200803,000000,59.0969,59.6666,58.8912,59.598,68403.186773966,0
+SLYG.US,D,20200804,000000,59.4597,59.7639,59.1268,59.7639,145169.00998126,0
+SLYG.US,D,20200805,000000,60.2559,60.9517,60.1197,60.8931,83006.61168129,0
+SLYG.US,D,20200806,000000,60.8931,60.9517,60.3931,60.6873,190357.63069862,0
+SLYG.US,D,20200807,000000,60.5988,61.4536,60.5988,61.4536,187879.62618282,0
+SLYG.US,D,20200810,000000,61.5421,62.1991,61.5133,61.6285,75067.539966258,0
+SLYG.US,D,20200811,000000,62.209,62.5927,61.394,61.5331,87787.560710544,0
+SLYG.US,D,20200812,000000,62.1792,62.2329,61.4844,61.8363,65739.055244197,0
+SLYG.US,D,20200813,000000,61.6285,61.9625,61.394,61.5799,63324.434522352,0
+SLYG.US,D,20200814,000000,61.3055,61.6485,61.1515,61.404,59931.89240816,0
+SLYG.US,D,20200817,000000,61.552,61.7766,61.3602,61.6673,88535.087042348,0
+SLYG.US,D,20200818,000000,61.727,61.727,60.9815,61.1088,57478.034099585,0
+SLYG.US,D,20200819,000000,61.4338,61.727,60.9914,61.1386,91438.668460366,0
+SLYG.US,D,20200820,000000,60.6873,61.1048,60.4328,60.7172,57034.347541946,0
+SLYG.US,D,20200821,000000,60.4716,60.6982,60.0293,60.4229,74559.463522703,0
+SLYG.US,D,20200824,000000,60.8633,61.0412,60.5889,61.0412,68428.339073151,0
+SLYG.US,D,20200825,000000,61.3453,61.3453,60.6177,61.1386,109942.71192544,0
+SLYG.US,D,20200826,000000,61.1485,61.1485,60.726,60.7559,83495.572377464,0
+SLYG.US,D,20200827,000000,60.9517,61.2369,60.5253,60.8543,79550.68577315,0
+SLYG.US,D,20200828,000000,61.1286,61.2657,60.8155,61.2657,78654.257830165,0
+SLYG.US,D,20200831,000000,61.1485,61.1883,60.4716,60.5005,78548.618173584,0
+SLYG.US,D,20200901,000000,60.4418,61.2181,60.2311,61.2181,75391.501579772,0
+SLYG.US,D,20200902,000000,61.404,62.1494,61.079,62.0997,105643.68094859,0
+SLYG.US,D,20200903,000000,61.8661,61.8999,59.8235,60.1267,123539.03877336,0
+SLYG.US,D,20200904,000000,60.8443,60.9129,58.6646,59.5681,103239.12114642,0
+SLYG.US,D,20200908,000000,58.6646,59.0671,58.0365,58.2234,94878.496897028,0
+SLYG.US,D,20200909,000000,58.7719,59.253,58.4887,58.9708,64601.165229027,0
+SLYG.US,D,20200910,000000,59.2838,59.5105,58.2134,58.2134,111357.27723165,0
+SLYG.US,D,20200911,000000,58.588,58.598,57.4093,57.9012,96442.969906391,0
+SLYG.US,D,20200914,000000,58.4698,58.9708,58.4301,58.8117,97394.732907585,0
+SLYG.US,D,20200915,000000,59.2838,59.5015,58.7531,58.9111,101741.0502069,0
+SLYG.US,D,20200916,000000,59.0473,59.9369,59.0473,59.2063,142284.54431061,0
+SLYG.US,D,20200917,000000,58.4201,58.941,58.0663,58.7631,96464.097837707,0
+SLYG.US,D,20200918,000000,58.9012,59.2838,57.7442,58.3118,151040.56270321,0
+SLYG.US,D,20200921,000000,57.0644,57.0644,55.9353,56.5733,98485.336600285,0
+SLYG.US,D,20200922,000000,56.7314,57.2423,56.2593,57.1438,128600.68746153,0
+SLYG.US,D,20200923,000000,57.1438,57.4968,55.6699,55.6798,94842.277586201,0
+SLYG.US,D,20200924,000000,55.6699,56.7175,55.2187,55.8667,110588.62296853,0
+SLYG.US,D,20200925,000000,55.6301,56.7612,55.6301,56.5833,76442.867685742,0
+SLYG.US,D,20200928,000000,57.2423,58.1746,57.2423,57.9589,92514.180773555,0
+SLYG.US,D,20200929,000000,57.9987,58.2194,57.4013,57.8914,78011.365062974,0
+SLYG.US,D,20200930,000000,58.0563,58.8922,57.5752,57.9887,80387.754290056,0
+SLYG.US,D,20201001,000000,58.284,58.8127,57.8128,58.8027,67861.909295486,0
+SLYG.US,D,20201002,000000,57.5564,59.3544,57.5564,59.1179,89644.806482429,0
+SLYG.US,D,20201005,000000,59.4915,60.4259,59.4915,60.3166,160993.83053705,0
+SLYG.US,D,20201006,000000,60.7588,61.711,60.2181,60.2679,158618.44740193,0
+SLYG.US,D,20201007,000000,61.0342,61.3085,60.6604,61.052,184893.54522347,0
+SLYG.US,D,20201008,000000,61.6325,61.89,61.387,61.7906,112358.33873925,0
+SLYG.US,D,20201009,000000,62.2905,62.5768,61.9963,62.3393,100685.65973306,0
+SLYG.US,D,20201012,000000,62.5281,63.0081,62.3889,62.8322,189502.4525263,0
+SLYG.US,D,20201013,000000,62.4884,62.5142,62.0251,62.3193,72569.413611116,0
+SLYG.US,D,20201014,000000,62.4684,62.8512,61.9227,62.0063,80542.692453041,0
+SLYG.US,D,20201015,000000,61.2787,62.7577,61.1614,62.6155,97593.939117136,0
+SLYG.US,D,20201016,000000,62.6653,62.8422,62.3591,62.3591,54188.113366071,0
+SLYG.US,D,20201019,000000,62.5768,62.8998,61.4844,61.5659,72409.444988294,0
+SLYG.US,D,20201020,000000,61.9765,62.4884,61.6812,61.89,113782.96496514,0
+SLYG.US,D,20201021,000000,61.9765,62.1216,61.4466,61.4765,94275.847808534,0
+SLYG.US,D,20201022,000000,61.6812,62.2707,61.3423,62.2418,84861.845269242,0
+SLYG.US,D,20201023,000000,62.5082,62.6553,61.9178,62.4982,91661.014785171,0
+SLYG.US,D,20201026,000000,61.6812,61.7906,60.5183,61.2589,121631.4884031,0
+SLYG.US,D,20201027,000000,61.1813,61.2985,60.6306,60.6505,92467.900543054,0
+SLYG.US,D,20201028,000000,59.4617,59.6486,58.8227,58.8922,147776.80036085,0
+SLYG.US,D,20201029,000000,58.8724,59.9826,58.599,59.7281,118131.2944484,0
+SLYG.US,D,20201030,000000,59.3445,59.7947,58.4409,58.922,94602.827697951,0
+SLYG.US,D,20201102,000000,59.6198,60.08,59.3048,60.07,70959.666463219,0
+SLYG.US,D,20201103,000000,61.062,61.9079,60.9924,61.5839,72012.038661157,0
+SLYG.US,D,20201104,000000,61.0918,62.3293,60.7956,61.721,105038.01358419,0
+SLYG.US,D,20201105,000000,62.3293,63.5976,62.3293,63.3719,201582.59877929,0
+SLYG.US,D,20201106,000000,63.5776,63.6363,62.7855,62.8322,81437.108212091,0
+SLYG.US,D,20201109,000000,65.4145,67.5366,64.9682,65.0626,227365.71762876,0
+SLYG.US,D,20201110,000000,65.4443,66.7792,65.334,66.4562,274901.55090615,0
+SLYG.US,D,20201111,000000,66.9481,66.9481,65.8111,66.4274,92086.591687395,0
+SLYG.US,D,20201112,000000,65.8479,65.985,64.5607,65.0825,157131.44347406,0
+SLYG.US,D,20201113,000000,65.6113,66.7504,65.6113,66.6132,109407.47099876,0
+SLYG.US,D,20201116,000000,67.7622,68.3427,67.467,68.2552,98687.561085739,0
+SLYG.US,D,20201117,000000,67.8208,68.7183,67.0496,68.5574,117122.18420505,0
+SLYG.US,D,20201118,000000,68.7551,68.9222,67.6261,67.6857,59367.474814429,0
+SLYG.US,D,20201119,000000,67.5366,68.0584,67.1738,67.9889,130876.46749186,0
+SLYG.US,D,20201120,000000,67.7344,68.1856,67.464,68.0485,59461.0413674,0
+SLYG.US,D,20201123,000000,68.5186,69.5503,68.5186,69.2272,247371.85640121,0
+SLYG.US,D,20201124,000000,70.1507,70.8375,69.7371,70.4837,60049.60516835,0
+SLYG.US,D,20201125,000000,70.2391,70.269,69.61,70.1209,71904.386820641,0
+SLYG.US,D,20201127,000000,70.1307,70.3474,69.8237,70.2988,26496.438054379,0
+SLYG.US,D,20201130,000000,70.1695,70.1695,68.9609,69.0693,98260.978091547,0
+SLYG.US,D,20201201,000000,69.8843,70.1795,69.3346,69.7571,88676.946009757,0
+SLYG.US,D,20201202,000000,69.59,70.0513,69.2948,69.8445,50828.772286804,0
+SLYG.US,D,20201203,000000,70.0026,70.7877,69.9548,70.3186,82986.489841942,0
+SLYG.US,D,20201204,000000,70.6218,71.9279,70.6218,71.8393,135869.70192625,0
+SLYG.US,D,20201207,000000,71.7906,71.9079,71.4269,71.8593,105905.26486012,0
+SLYG.US,D,20201208,000000,71.417,72.5282,71.417,72.4486,68536.997005635,0
+SLYG.US,D,20201209,000000,72.9983,73.3223,71.898,72.3413,81394.852349459,0
+SLYG.US,D,20201210,000000,71.7708,72.7528,71.6823,72.6445,89868.1588992,0
+SLYG.US,D,20201211,000000,72.2727,72.9009,71.8344,72.4,50018.868253019,0
+SLYG.US,D,20201214,000000,73.1364,73.5957,72.6445,72.6445,226109.10876143,0
+SLYG.US,D,20201215,000000,73.3223,74.4614,73.0579,74.4515,80035.622101454,0
+SLYG.US,D,20201216,000000,74.5708,74.6949,73.8829,74.2278,74857.266745064,0
+SLYG.US,D,20201217,000000,74.6294,75.1492,74.3749,75.1293,57209.407544279,0
+SLYG.US,D,20201218,000000,75.179,75.7963,74.7079,74.7387,73184.135803219,0
+SLYG.US,D,20201221,000000,73.6841,74.9404,73.5658,74.9355,106955.62487412,0
+SLYG.US,D,20201222,000000,75.1701,75.7823,74.9355,75.6154,85720.041717464,0
+SLYG.US,D,20201223,000000,75.9494,76.343,75.8321,76.0179,113546.53335279,0
+SLYG.US,D,20201224,000000,76.1968,76.4523,75.683,76.0278,59870.520798146,0
+SLYG.US,D,20201228,000000,76.669,76.7286,75.9006,75.9006,95855.412197408,0
+SLYG.US,D,20201229,000000,76.1869,76.1869,74.1762,74.5002,122346.81979195,0
+SLYG.US,D,20201230,000000,74.7675,75.673,74.7675,75.3092,116569.83971493,0
+SLYG.US,D,20201231,000000,75.2596,75.5159,74.6791,75.2496,153150.33755892,0
+SLYG.US,D,20210104,000000,75.7326,75.9096,73.6453,74.6393,558192.90272874,0
+SLYG.US,D,20210105,000000,74.6194,76.5307,74.6194,76.0974,100451.24030466,0
+SLYG.US,D,20210106,000000,76.659,79.8128,76.6143,79.2104,149008.25692898,0
+SLYG.US,D,20210107,000000,79.7035,80.6,79.5166,80.4429,427457.28811231,0
+SLYG.US,D,20210108,000000,81.0045,81.0045,79.1956,79.94,145953.76171586,0
+SLYG.US,D,20210111,000000,79.0544,80.3137,79.0544,80.2252,96639.15784004,0
+SLYG.US,D,20210112,000000,80.5811,81.3286,80.4419,81.2411,140586.26106958,0
+SLYG.US,D,20210113,000000,81.3683,81.4647,80.5662,80.7581,75984.089748591,0
+SLYG.US,D,20210114,000000,81.1427,82.8284,81.1427,82.5411,66656.611118498,0
+SLYG.US,D,20210115,000000,81.5661,81.6576,80.3743,80.9846,119220.89204913,0
+SLYG.US,D,20210119,000000,81.9607,82.2509,81.6356,82.1575,379563.28609452,0
+SLYG.US,D,20210120,000000,82.5809,83.2697,82.1138,82.6406,173602.17507295,0
+SLYG.US,D,20210121,000000,82.7688,82.9298,81.8116,82.0204,201929.70050806,0
+SLYG.US,D,20210122,000000,81.261,82.9249,81.0443,82.896,118228.88536923,0
+SLYG.US,D,20210125,000000,82.9249,84.9674,82.4915,83.1823,331039.47050511,0
+SLYG.US,D,20210126,000000,83.5947,83.8323,82.4517,83.1236,96061.661050733,0
+SLYG.US,D,20210127,000000,82.3732,83.6892,81.586,82.6892,134976.29225916,0
+SLYG.US,D,20210128,000000,83.0242,83.4974,80.7977,81.3385,180024.06010109,0
+SLYG.US,D,20210129,000000,81.911,82.2658,79.6239,79.9102,276606.87679095,0
+SLYG.US,D,20210201,000000,80.5712,81.8415,79.614,81.5661,454304.85226333,0
+SLYG.US,D,20210202,000000,82.1187,82.4219,81.3385,82.0104,129055.44103081,0
+SLYG.US,D,20210203,000000,82.2459,82.4378,81.3981,82.1675,128837.11907387,0
+SLYG.US,D,20210204,000000,82.3832,83.5152,82.3832,83.4486,141359.94579255,0
+SLYG.US,D,20210205,000000,84.0003,84.8362,83.7329,84.8362,140049.00795897,0
+SLYG.US,D,20210208,000000,85.7437,87.3111,85.5369,87.2515,85545.987807098,0
+SLYG.US,D,20210209,000000,87.3111,88.5028,87.0438,88.148,188397.76354605,0
+SLYG.US,D,20210210,000000,88.7394,88.7394,86.8857,87.5566,132098.86923231,0
+SLYG.US,D,20210211,000000,88.0088,88.4532,86.4633,87.8817,198534.14011796,0
+SLYG.US,D,20210212,000000,87.666,88.1877,87.3111,88.1281,98012.47337559,0
+SLYG.US,D,20210216,000000,88.6221,88.8189,87.0745,87.2515,107810.80304645,0
+SLYG.US,D,20210217,000000,86.7088,86.9354,85.512,86.6412,131015.30818337,0
+SLYG.US,D,20210218,000000,85.9514,86.0687,84.7636,85.203,108083.45396962,0
+SLYG.US,D,20210219,000000,85.6751,86.9752,85.6751,86.4433,213500.76422553,0
+SLYG.US,D,20210222,000000,85.8619,86.6104,85.4962,85.8719,179540.12986475,0
+SLYG.US,D,20210223,000000,84.8262,84.9455,82.7688,84.5718,1646251.1827511,0
+SLYG.US,D,20210224,000000,84.7099,86.8559,84.5519,86.7783,174388.93899149,0
+SLYG.US,D,20210225,000000,86.7386,86.9454,83.4974,83.723,165253.62392717,0
+SLYG.US,D,20210226,000000,84.0798,84.7964,82.2758,83.38,345974.90576169,0
+SLYG.US,D,20210301,000000,85.0439,86.2764,84.856,86.0687,117093.007538,0
+SLYG.US,D,20210302,000000,86.0687,86.1969,84.3839,84.3839,194778.39880353,0
+SLYG.US,D,20210303,000000,84.7099,85.1214,83.4974,83.4974,150074.71441447,0
+SLYG.US,D,20210304,000000,83.4198,83.8611,79.9002,81.0641,141810.67499395,0
+SLYG.US,D,20210305,000000,82.1575,82.6008,78.9153,82.5809,375130.444886,0
+SLYG.US,D,20210308,000000,83.0043,84.3223,82.5213,83.1624,92065.463756079,0
+SLYG.US,D,20210309,000000,84.6503,85.6949,84.4237,85.0339,75403.574683382,0
+SLYG.US,D,20210310,000000,85.9514,87.0974,85.9216,86.4831,134391.75282609,0
+SLYG.US,D,20210311,000000,87.1729,88.0088,87.1521,87.9303,114187.41393605,0
+SLYG.US,D,20210312,000000,87.7444,88.5028,87.6162,88.483,71341.981410845,0
+SLYG.US,D,20210315,000000,88.483,88.7146,87.9582,88.6698,97552.689346472,0
+SLYG.US,D,20210316,000000,88.7096,88.7096,87.0686,87.4881,86507.811727966,0
+SLYG.US,D,20210317,000000,87.0348,88.3974,86.511,88.0983,58839.276531525,0
+SLYG.US,D,20210318,000000,87.656,88.1381,85.4375,85.6154,111563.52608498,0
+SLYG.US,D,20210319,000000,85.517,86.6899,84.9256,86.1273,97984.302800502,0
+SLYG.US,D,20210322,000000,86.5031,86.5229,85.2417,85.526,193768.28246822,0
+SLYG.US,D,20210323,000000,85.1025,85.1324,82.3602,82.7658,211196.8136201,0
+SLYG.US,D,20210324,000000,83.6325,84.1622,81.0095,81.0194,99966.303976349,0
+SLYG.US,D,20210325,000000,80.2292,83.1693,79.8942,82.8533,83767.217208672,0
+SLYG.US,D,20210326,000000,83.553,84.7954,83.0978,84.7467,119039.79549499,0
+SLYG.US,D,20210329,000000,84.3223,85.4465,82.5889,82.6962,159839.8430504,0
+SLYG.US,D,20210330,000000,82.568,83.9585,82.2519,83.6723,65068.997993884,0
+SLYG.US,D,20210331,000000,84.0679,85.2516,84.0679,84.6692,216157.85311153,0
+SLYG.US,D,20210401,000000,85.2417,86.0687,85.2417,86.0687,129396.50620777,0
+SLYG.US,D,20210405,000000,87.0755,87.0755,86.0001,86.6114,144935.59664481,0
+SLYG.US,D,20210406,000000,86.5527,87.2326,86.2595,86.3251,91118.731214723,0
+SLYG.US,D,20210407,000000,86.3052,86.3052,84.7089,84.9048,90828.976728101,0
+SLYG.US,D,20210408,000000,85.4663,85.6055,84.5907,85.6055,190431.07541224,0
+SLYG.US,D,20210409,000000,85.4763,85.7635,84.9246,85.685,53612.628760698,0
+SLYG.US,D,20210412,000000,85.685,85.7923,84.9942,85.6254,137845.6665503,0
+SLYG.US,D,20210413,000000,85.6751,85.9116,84.6105,85.358,68796.568733233,0
+SLYG.US,D,20210414,000000,85.5756,86.8271,85.5756,85.9216,105595.38853415,0
+SLYG.US,D,20210415,000000,86.6412,86.6412,85.7437,86.3251,73485.963393449,0
+SLYG.US,D,20210416,000000,86.7098,86.7793,85.8003,86.6114,120141.46619933,0
+SLYG.US,D,20210419,000000,86.3152,86.35,84.8153,85.3679,129265.714252,0
+SLYG.US,D,20210420,000000,85.2118,85.3103,82.9417,83.6921,392660.59132659,0
+SLYG.US,D,20210421,000000,83.5152,85.6651,83.3373,85.6353,68002.762170926,0
+SLYG.US,D,20210422,000000,85.8619,86.5756,85.1125,85.2904,204726.63617753,0
+SLYG.US,D,20210423,000000,85.7049,87.1729,85.6651,86.7396,72400.390160587,0
+SLYG.US,D,20210426,000000,87.2723,87.7057,87.1351,87.5089,67172.736297793,0
+SLYG.US,D,20210427,000000,87.8935,88.0118,87.331,87.5576,145408.4598695,0
+SLYG.US,D,20210428,000000,87.4194,87.7266,86.8271,87.5089,72892.369132663,0
+SLYG.US,D,20210429,000000,88.0108,88.0108,86.5428,87.322,117871.7227208,0
+SLYG.US,D,20210430,000000,86.4831,87.1351,86.01,86.1969,69173.853221021,0
+SLYG.US,D,20210503,000000,86.8767,86.9562,86.2864,86.6114,289377.20213361,0
+SLYG.US,D,20210504,000000,85.9604,86.1969,84.8452,85.6452,72321.914987126,0
+SLYG.US,D,20210505,000000,86.177,86.177,85.0141,85.3779,39600.785930225,0
+SLYG.US,D,20210506,000000,85.3779,85.6949,84.0878,85.6055,69229.18827923,0
+SLYG.US,D,20210507,000000,85.6452,86.6114,85.4167,86.5229,73574.499486584,0
+SLYG.US,D,20210510,000000,86.4831,86.4831,84.1752,84.1852,52872.145072665,0
+SLYG.US,D,20210511,000000,82.3602,84.0927,82.1635,83.8303,88238.289911955,0
+SLYG.US,D,20210512,000000,83.1107,83.3473,81.0294,81.1277,68045.018033559,0
+SLYG.US,D,20210513,000000,81.6118,83.2031,81.4737,82.7658,82791.30800026,0
+SLYG.US,D,20210514,000000,83.6225,84.7279,83.2379,84.6692,43959.176333155,0
+SLYG.US,D,20210517,000000,84.2825,84.5509,83.4656,84.4515,65436.221561999,0
+SLYG.US,D,20210518,000000,84.531,85.1025,83.8303,83.8303,76732.622172364,0
+SLYG.US,D,20210519,000000,82.41,83.4168,82.0362,83.3671,55040.273262489,0
+SLYG.US,D,20210520,000000,83.6723,84.1554,83.061,83.9685,62841.510377983,0
+SLYG.US,D,20210521,000000,84.7378,85.0231,84.048,84.048,46692.728208677,0
+SLYG.US,D,20210524,000000,84.541,85.0628,84.3323,84.6593,58323.151352231,0
+SLYG.US,D,20210525,000000,85.0429,85.526,84.2,84.2338,41970.132513536,0
+SLYG.US,D,20210526,000000,84.541,85.9434,84.541,85.842,62558.798535134,0
+SLYG.US,D,20210527,000000,86.2267,86.7396,86.0299,86.5229,79623.124394805,0
+SLYG.US,D,20210528,000000,86.9364,86.9364,86.1273,86.335,115601.97924226,0
+SLYG.US,D,20210601,000000,86.9762,87.5099,86.5129,87.341,105233.19542587,0
+SLYG.US,D,20210602,000000,87.5775,87.5775,86.6462,86.9464,96963.119453555,0
+SLYG.US,D,20210603,000000,86.4145,86.4145,85.5756,86.0587,103071.10378785,0
+SLYG.US,D,20210604,000000,86.5428,86.5527,86.1273,86.5229,69410.284833369,0
+SLYG.US,D,20210607,000000,86.681,87.3996,86.6213,87.3498,49392.072957306,0
+SLYG.US,D,20210608,000000,87.647,88.4104,87.2425,88.2493,37133.848426074,0
+SLYG.US,D,20210609,000000,88.5048,88.5048,87.4393,87.5287,38562.499019832,0
+SLYG.US,D,20210610,000000,87.6172,87.668,86.3847,86.5031,55894.445342842,0
+SLYG.US,D,20210611,000000,86.7893,87.3698,86.7296,87.341,59206.500099639,0
+SLYG.US,D,20210614,000000,87.5089,87.7822,86.9762,87.2127,36388.334278204,0
+SLYG.US,D,20210615,000000,87.3498,87.3498,86.5428,87.2525,55240.485564009,0
+SLYG.US,D,20210616,000000,87.0358,87.3906,86.345,87.0258,92698.295603596,0
+SLYG.US,D,20210617,000000,86.837,87.0855,85.2805,86.335,110852.219064,0
+SLYG.US,D,20210618,000000,85.2417,85.7139,84.2249,84.4217,115304.1760199,0
+SLYG.US,D,20210621,000000,85.0141,86.1403,84.9058,85.9623,76835.243553042,0
+SLYG.US,D,20210622,000000,85.7655,86.5458,85.3113,86.4463,65586.129265147,0
+SLYG.US,D,20210623,000000,86.5944,87.1591,86.5646,86.6938,45060.847037497,0
+SLYG.US,D,20210624,000000,87.2067,87.9075,86.9503,87.7902,51642.700688459,0
+SLYG.US,D,20210625,000000,87.9273,88.5128,87.8657,87.8687,51853.980001621,0
+SLYG.US,D,20210628,000000,88.0665,88.2553,87.2067,87.7802,73303.860747344,0
+SLYG.US,D,20210629,000000,87.987,88.2355,87.4741,87.7216,36098.579791582,0
+SLYG.US,D,20210630,000000,87.4344,87.8885,87.1968,87.6818,333148.23926886,0
+SLYG.US,D,20210701,000000,88.0068,88.2255,87.662,88.0068,166554.50084106,0
+SLYG.US,D,20210702,000000,88.3538,88.3538,87.1391,87.335,120558.99436582,0
+SLYG.US,D,20210706,000000,87.4046,87.4046,85.6174,86.5646,50257.312049301,0
+SLYG.US,D,20210707,000000,86.5259,86.8211,85.4236,86.2198,123936.4451005,0
+SLYG.US,D,20210708,000000,84.5509,86.0806,83.9118,85.1433,52161.844143656,0
+SLYG.US,D,20210709,000000,86.2982,87.1679,86.0518,87.0994,72641.852232771,0
+SLYG.US,D,20210712,000000,86.9304,87.3846,86.5746,87.3747,65534.818574808,0
+SLYG.US,D,20210713,000000,86.9503,87.0338,85.8242,85.9036,119538.81711084,0
+SLYG.US,D,20210714,000000,86.2396,86.4752,84.7289,84.8362,80917.964756895,0
+SLYG.US,D,20210715,000000,84.3919,84.6891,83.3453,84.215,100071.94363293,0
+SLYG.US,D,20210716,000000,84.9753,85.0837,83.3155,83.4646,57155.078578038,0
+SLYG.US,D,20210719,000000,81.9826,83.5321,81.745,82.5651,125407.35155689,0
+SLYG.US,D,20210720,000000,82.9009,85.4872,82.9009,84.9753,260074.77358205,0
+SLYG.US,D,20210721,000000,85.4683,86.3678,85.4683,86.2496,51056.149071445,0
+SLYG.US,D,20210722,000000,86.022,86.0319,84.6991,84.9843,54390.337851525,0
+SLYG.US,D,20210723,000000,85.359,85.6781,84.6891,85.6075,67332.704920615,0
+SLYG.US,D,20210726,000000,85.9236,86.4563,85.6373,85.9922,52007.912072638,0
+SLYG.US,D,20210727,000000,85.6572,85.6572,84.4118,85.2526,84286.360663869,0
+SLYG.US,D,20210728,000000,85.7755,86.7833,85.0787,86.18,84131.422500883,0
+SLYG.US,D,20210729,000000,86.6938,87.7802,86.6938,87.3062,59841.344131091,0
+SLYG.US,D,20210730,000000,86.8708,88.0049,86.8708,87.494,39587.706734649,0
+SLYG.US,D,20210802,000000,87.9174,88.798,87.1531,87.2266,122601.36105971,0
+SLYG.US,D,20210803,000000,87.5039,87.819,86.4771,87.7713,70607.534274617,0
+SLYG.US,D,20210804,000000,87.2564,87.7385,86.7435,86.7435,54149.881871308,0
+SLYG.US,D,20210805,000000,87.1292,87.977,87.1292,87.977,58397.60215782,0
+SLYG.US,D,20210806,000000,88.3627,89.0336,88.0864,88.7384,65978.505132447,0
+SLYG.US,D,20210809,000000,88.6688,88.6688,88.0268,88.0864,154724.87148796,0
+SLYG.US,D,20210810,000000,88.2057,88.5903,87.7415,88.4312,57684.28295291,0
+SLYG.US,D,20210811,000000,88.639,88.7086,87.6063,88.6688,196983.75239614,0
+SLYG.US,D,20210812,000000,88.6788,88.6788,88.0864,88.3339,52589.433229816,0
+SLYG.US,D,20210813,000000,88.4512,88.4512,87.6332,87.7713,37659.028433075,0
+SLYG.US,D,20210816,000000,87.3648,87.7116,86.7833,87.3448,57510.229042543,0
+SLYG.US,D,20210817,000000,86.6242,86.6242,85.188,86.0419,92270.706517436,0
+SLYG.US,D,20210818,000000,86.012,86.6839,85.3987,85.4683,65301.405238363,0
+SLYG.US,D,20210819,000000,84.5708,85.2427,84.2438,84.7477,86564.152878142,0
+SLYG.US,D,20210820,000000,84.7666,86.3082,84.7666,86.18,111815.04907684,0
+SLYG.US,D,20210823,000000,86.8907,87.4145,86.6541,87.2962,56244.565347509,0
+SLYG.US,D,20210824,000000,87.5725,87.7902,87.2266,87.7902,34881.208510986,0
+SLYG.US,D,20210825,000000,87.8587,88.6003,87.652,88.1559,140057.05669472,0
+SLYG.US,D,20210826,000000,87.8885,88.0764,87.1193,87.2365,54702.22636143,0
+SLYG.US,D,20210827,000000,87.3846,89.785,87.3747,89.5385,165119.8136955,0
+SLYG.US,D,20210830,000000,89.9431,90.0225,89.2921,89.5186,116515.51074869,0
+SLYG.US,D,20210831,000000,89.5087,89.6171,88.8318,89.3894,75420.678246827,0
+SLYG.US,D,20210901,000000,89.6965,90.2194,88.9759,89.8944,159339.81534259,0
+SLYG.US,D,20210902,000000,90.279,90.8496,90.0822,90.5554,96484.219677056,0
+SLYG.US,D,20210903,000000,90.1588,90.4172,89.9222,90.121,55389.387175188,0
+SLYG.US,D,20210907,000000,90.0723,90.0922,89.0634,89.1628,121635.51277098,0
+SLYG.US,D,20210908,000000,88.8965,88.8965,88.0068,88.4909,76830.213093204,0
+SLYG.US,D,20210909,000000,88.3916,89.1728,88.3438,88.3538,46052.853717388,0
+SLYG.US,D,20210910,000000,88.798,88.811,87.5427,87.5427,69643.698169814,0
+SLYG.US,D,20210913,000000,88.1559,88.1559,87.1561,87.9273,70861.06945041,0
+SLYG.US,D,20210914,000000,88.2842,88.2842,86.669,86.9006,116073.83637499,0
+SLYG.US,D,20210915,000000,86.9702,87.8567,86.681,87.7216,61757.949329055,0
+SLYG.US,D,20210916,000000,87.7514,87.8587,86.9702,87.6123,61919.930135812,0
+SLYG.US,D,20210917,000000,87.5427,87.8379,86.9334,87.5825,61840.448870385,0
+SLYG.US,D,20210920,000000,85.7913,86.5139,84.8143,85.861,153323.38537732,0
+SLYG.US,D,20210921,000000,86.5338,86.5338,85.2775,85.9404,211268.24614979,0
+SLYG.US,D,20210922,000000,86.4443,87.7614,86.4355,87.2256,87767.438871196,0
+SLYG.US,D,20210923,000000,87.7614,88.7802,87.6719,88.3249,54325.94796561,0
+SLYG.US,D,20210924,000000,87.9085,88.4532,87.6719,87.9283,54214.271757225,0
+SLYG.US,D,20210927,000000,87.9283,89.458,87.9283,89.0366,42148.210791771,0
+SLYG.US,D,20210928,000000,88.5028,88.5823,87.2157,87.3052,123761.38509817,0
+SLYG.US,D,20210929,000000,87.6719,87.9482,87.2455,87.4542,71751.460841591,0
+SLYG.US,D,20210930,000000,87.9582,88.2265,86.2168,86.2168,129458.88390975,0
+SLYG.US,D,20211001,000000,86.682,88.2753,85.9991,87.7018,433284.5727877,0
+SLYG.US,D,20211004,000000,87.5825,87.5825,86.3629,86.7615,173313.42667829,0
+SLYG.US,D,20211005,000000,87.1481,87.8925,86.682,87.0984,118764.12629591,0
+SLYG.US,D,20211006,000000,86.1273,86.6502,85.4643,86.5726,97329.336929701,0
+SLYG.US,D,20211007,000000,87.2654,88.5725,87.2654,87.9184,206959.15425326,0
+SLYG.US,D,20211008,000000,88.1072,88.1072,87.1759,87.2057,55347.131312556,0
+SLYG.US,D,20211011,000000,87.2852,87.7802,86.6322,86.6322,33382.131479507,0
+SLYG.US,D,20211012,000000,86.8897,87.335,86.7018,86.9592,33792.617002221,0
+SLYG.US,D,20211013,000000,87.3052,87.3052,86.4941,87.1859,197747.37619943,0
+SLYG.US,D,20211014,000000,88.1371,88.4402,87.9273,88.2464,44163.413002545,0
+SLYG.US,D,20211015,000000,89.1658,89.3447,87.8399,87.8797,45594.075780238,0
+SLYG.US,D,20211018,000000,87.5625,88.1371,87.3448,88.0476,38437.74361587,0
+SLYG.US,D,20211019,000000,88.4234,88.6907,88.0476,88.4332,145394.37458196,0
+SLYG.US,D,20211020,000000,88.3051,89.0366,88.2951,88.7802,95075.690922646,0
+SLYG.US,D,20211021,000000,88.7205,89.2255,88.3448,88.969,64329.52039782,0
+SLYG.US,D,20211022,000000,89.1062,89.5127,88.6509,88.9789,43157.32103511,0
+SLYG.US,D,20211025,000000,89.2056,89.9182,88.9293,89.7005,43819.329549681,0
+SLYG.US,D,20211026,000000,89.9679,90.126,89.3914,89.3934,93721.491134477,0
+SLYG.US,D,20211027,000000,89.146,89.3447,87.7216,87.7216,56350.20500409,0
+SLYG.US,D,20211028,000000,88.1669,89.779,88.1669,89.6607,195604.40030879,0
+SLYG.US,D,20211029,000000,89.5127,89.9481,89.3586,89.8188,48318.572828053,0
+SLYG.US,D,20211101,000000,90.284,91.7292,90.0872,91.5513,218945.73395329,0
+SLYG.US,D,20211102,000000,91.7889,91.7889,91.2094,91.4519,40930.839511174,0
+SLYG.US,D,20211103,000000,91.3833,93.6892,91.3286,93.2429,63590.042801754,0
+SLYG.US,D,20211104,000000,93.6197,94.1733,93.1386,93.3822,65830.609613233,0
+SLYG.US,D,20211105,000000,94.2329,95.54,94.2329,95.0838,92467.900543054,0
+SLYG.US,D,20211108,000000,95.6583,95.8461,95.04,95.1334,66926.243765771,0
+SLYG.US,D,20211109,000000,95.1235,95.2805,94.4804,95.0053,46975.440051526,0
+SLYG.US,D,20211110,000000,94.5192,95.1036,93.5501,93.9159,65080.065005527,0
+SLYG.US,D,20211111,000000,94.2827,94.6911,94.2637,94.382,28144.416697038,0
+SLYG.US,D,20211112,000000,94.708,94.8969,94.4754,94.4894,46277.212226127,0
+SLYG.US,D,20211115,000000,95.0351,95.0351,94.1832,94.4993,68195.931828674,0
+SLYG.US,D,20211116,000000,94.3522,95.1632,94.1236,94.9953,55433.655221756,0
+SLYG.US,D,20211117,000000,94.8472,94.8472,93.8523,94.1733,76398.599639175,0
+SLYG.US,D,20211118,000000,94.4118,94.4118,93.0252,93.7678,44712.739216764,0
+SLYG.US,D,20211119,000000,93.1843,93.7678,92.9597,93.0452,49690.882271635,0
+SLYG.US,D,20211122,000000,93.729,94.5043,93.2529,93.2728,51712.121034213,0
+SLYG.US,D,20211123,000000,93.2827,93.5699,92.0751,92.9666,53621.683588405,0
+SLYG.US,D,20211124,000000,92.2738,92.8673,91.927,92.7679,45777.184518311,0
+SLYG.US,D,20211126,000000,90.443,90.947,88.6708,89.6409,78409.777482079,0
+SLYG.US,D,20211129,000000,90.927,91.0364,89.2255,89.6309,62542.701063654,0
+SLYG.US,D,20211130,000000,88.9293,89.4034,87.3946,88.0278,149946.94073461,0
+SLYG.US,D,20211201,000000,89.6309,90.284,86.6124,86.662,171097.00607403,0
+SLYG.US,D,20211202,000000,86.8101,88.9969,86.7018,88.6708,95529.438399959,0
+SLYG.US,D,20211203,000000,89.2155,89.3934,86.6402,87.3448,64035.741543329,0
+SLYG.US,D,20211206,000000,87.8697,89.7204,87.4145,89.2652,71017.013705363,0
+SLYG.US,D,20211207,000000,90.5314,91.7491,90.5314,91.0463,100386.85041873,0
+SLYG.US,D,20211208,000000,91.3038,91.8207,91.0394,91.4031,131088.752897,0
+SLYG.US,D,20211209,000000,90.8674,91.2292,89.7492,89.7691,70360.035650627,0
+SLYG.US,D,20211210,000000,90.4231,90.5991,89.2851,89.6509,65413.081446748,0
+SLYG.US,D,20211213,000000,89.4133,89.5723,88.0774,88.4234,56945.811448811,0
+SLYG.US,D,20211214,000000,87.7802,88.8398,87.331,87.5825,105613.49818956,0
+SLYG.US,D,20211215,000000,87.6918,89.0565,86.4742,89.0366,58535.436757359,0
+SLYG.US,D,20211216,000000,89.7592,89.7592,86.7813,87.1481,79093.920019934,0
+SLYG.US,D,20211217,000000,86.8698,88.4631,86.2664,87.7216,75021.259735756,0
+SLYG.US,D,20211220,000000,86.8081,87.0169,85.4087,86.8281,131592.80497268,0
+SLYG.US,D,20211221,000000,87.6818,89.2195,87.662,89.2195,126719.29548242,0
+SLYG.US,D,20211222,000000,89.1499,90.3307,89.0008,90.3109,51050.11251964,0
+SLYG.US,D,20211223,000000,90.7581,91.1447,90.5594,90.8962,80417.937049079,0
+SLYG.US,D,20211227,000000,90.9658,92.5939,90.8864,92.574,61288.104380263,0
+SLYG.US,D,20211228,000000,92.574,93.1655,91.932,92.0771,159259.32798519,0
+SLYG.US,D,20211229,000000,92.0373,92.8513,91.9688,92.7619,84633.462392634,0
+SLYG.US,D,20211230,000000,92.8613,93.3672,92.1665,92.2262,69999.854726286,0
+SLYG.US,D,20211231,000000,92.1267,92.5343,91.9091,92.1069,360833.87802874,0
+SLYG.US,D,20220103,000000,92.4449,93.6455,92.0671,92.6526,205328.27917406,0
+SLYG.US,D,20220104,000000,93.1396,93.566,92.2938,92.9607,84647.547680177,0
+SLYG.US,D,20220105,000000,93.08,93.2579,89.9242,89.9739,98179.484642185,0
+SLYG.US,D,20220106,000000,90.2512,91.1646,89.474,90.5196,99298.258909973,0
+SLYG.US,D,20220107,000000,90.5295,90.8664,88.803,88.8726,61184.476907616,0
+SLYG.US,D,20220110,000000,88.2772,88.3856,86.7465,88.3568,122565.14174888,0
+SLYG.US,D,20220111,000000,88.485,89.3129,87.3906,89.14,104928.34955974,0
+SLYG.US,D,20220112,000000,89.5674,89.9739,88.3408,88.9223,71782.649692582,0
+SLYG.US,D,20220113,000000,89.3487,89.9242,88.1877,88.4352,81042.720160857,0
+SLYG.US,D,20220114,000000,87.7614,88.7354,87.324,88.644,105515.90726873,0
+SLYG.US,D,20220118,000000,87.979,87.979,85.8361,85.8958,120412.10493857,0
+SLYG.US,D,20220119,000000,86.3917,86.4513,84.3671,84.3671,217353.09036884,0
+SLYG.US,D,20220120,000000,84.8232,85.9256,82.5313,82.6902,161721.2350295,0
+SLYG.US,D,20220121,000000,82.085,83.8114,81.4299,81.4299,195411.23065104,0
+SLYG.US,D,20220124,000000,80.1696,83.5639,79.3655,83.4348,359354.92283661,0
+SLYG.US,D,20220125,000000,81.9756,83.222,80.5662,81.9856,206446.04734987,0
+SLYG.US,D,20220126,000000,83.2857,83.9108,80.2392,80.9042,117563.85857876,0
+SLYG.US,D,20220127,000000,81.6386,82.1943,78.8348,79.1578,196186.92755794,0
+SLYG.US,D,20220128,000000,79.5643,80.7351,78.0416,80.6656,131684.35934172,0
+SLYG.US,D,20220131,000000,80.279,82.7896,80.279,82.7499,116642.27833659,0
+SLYG.US,D,20220201,000000,83.0968,83.4844,81.4101,83.4248,300271.165957,0
+SLYG.US,D,20220202,000000,83.6524,83.7716,82.2091,83.0471,165670.14600168,0
+SLYG.US,D,20220203,000000,82.3524,82.8553,81.4895,81.6586,85565.103554479,0
+SLYG.US,D,20220204,000000,81.5492,82.4318,80.5483,81.7867,165135.91116698,0
+SLYG.US,D,20220207,000000,81.6983,82.401,81.4498,81.6884,96792.083819091,0
+SLYG.US,D,20220208,000000,81.8165,83.3254,81.8165,83.1664,148149.0543888,0
+SLYG.US,D,20220209,000000,83.9009,84.4466,83.9009,84.4466,119284.27584307,0
+SLYG.US,D,20220210,000000,83.1465,85.2308,82.73,83.2459,143771.54823848,0
+SLYG.US,D,20220211,000000,83.4348,84.1603,82.1048,82.6008,65008.632475838,0
+SLYG.US,D,20220214,000000,82.4815,83.2857,81.8235,82.2539,177304.59351311,0
+SLYG.US,D,20220215,000000,83.1068,84.1484,82.9974,84.0996,78868.555419229,0
+SLYG.US,D,20220216,000000,84.0201,84.4764,83.4148,84.1882,53789.700946966,0
+SLYG.US,D,20220217,000000,83.553,83.553,82.0452,82.1943,75086.655713639,0
+SLYG.US,D,20220218,000000,82.065,82.9189,81.4399,81.8563,93014.208481371,0
+SLYG.US,D,20220222,000000,81.5591,82.1237,80.1636,80.6159,115642.22292096,0
+SLYG.US,D,20220223,000000,81.4399,81.5393,79.0683,79.2074,220771.79087418,0
+SLYG.US,D,20220224,000000,77.1431,81.1685,76.8548,81.0234,237464.86879788,0
+SLYG.US,D,20220225,000000,81.3404,82.72,80.7441,82.7102,111147.00401046,0
+SLYG.US,D,20220228,000000,82.0452,83.5262,81.9716,83.1366,81645.369249351,0
+SLYG.US,D,20220301,000000,83.1266,83.2061,81.093,81.6188,75541.40928292,0
+SLYG.US,D,20220302,000000,82.1943,84.2478,82.0621,83.9705,59189.396536192,0
+SLYG.US,D,20220303,000000,84.3571,84.3571,82.4716,82.9278,251740.30772382,0
+SLYG.US,D,20220304,000000,82.1148,82.2857,80.9747,81.579,95087.764026255,0
+SLYG.US,D,20220307,000000,81.7172,81.7172,79.455,79.4947,82550.852020042,0
+SLYG.US,D,20220308,000000,79.8227,81.5939,79.3854,79.8624,109897.4377869,0
+SLYG.US,D,20220309,000000,81.3106,82.2589,80.8227,81.8762,73811.937190898,0
+SLYG.US,D,20220310,000000,80.6656,81.7569,80.434,81.6088,250865.00771215,0
+SLYG.US,D,20220311,000000,82.1545,82.3344,80.5364,80.6258,58392.571697984,0
+SLYG.US,D,20220314,000000,80.7351,80.9816,79.0773,79.4351,258873.49977293,0
+SLYG.US,D,20220315,000000,79.8028,80.8047,79.5444,80.7153,145393.36848999,0
+SLYG.US,D,20220316,000000,81.5095,83.0769,80.9538,83.067,73354.165345715,0
+SLYG.US,D,20220317,000000,82.6803,84.2975,82.6803,84.2378,132362.46532777,0
+SLYG.US,D,20220318,000000,83.8114,85.201,83.8114,85.0419,86817.688053936,0
+SLYG.US,D,20220321,000000,85.36,85.5375,83.7161,84.2368,103912.19667263,0
+SLYG.US,D,20220322,000000,84.6543,85.5785,84.1933,84.7636,63579.98188208,0
+SLYG.US,D,20220323,000000,84.4257,84.4823,83.074,83.0938,104910.23990433,0
+SLYG.US,D,20220324,000000,83.4715,83.9585,82.898,83.9088,69832.843459692,0
+SLYG.US,D,20220325,000000,84.207,84.207,83.4625,84.1076,75186.258818415,0
+SLYG.US,D,20220328,000000,83.9088,83.9387,82.8254,83.879,96370.531284736,0
+SLYG.US,D,20220329,000000,84.5947,86.3639,84.5648,86.0955,126992.95249757,0
+SLYG.US,D,20220330,000000,85.9266,86.0258,84.1076,84.4555,239026.32353133,0
+SLYG.US,D,20220331,000000,84.3461,84.7261,83.2727,83.3224,391036.75889115,0
+SLYG.US,D,20220401,000000,83.72,84.2368,83.243,84.2269,77603.897816162,0
+SLYG.US,D,20220404,000000,84.4058,84.4555,83.4914,83.879,53133.728984199,0
+SLYG.US,D,20220405,000000,83.9088,84.0878,81.8315,82.0899,180381.22274952,0
+SLYG.US,D,20220406,000000,81.2848,81.3942,80.4991,80.8276,70355.005190791,0
+SLYG.US,D,20220407,000000,80.937,81.2748,79.8536,80.8574,116223.74407814,0
+SLYG.US,D,20220408,000000,80.7679,81.239,80.0722,80.1517,95775.930931981,0
+SLYG.US,D,20220411,000000,79.8336,80.5722,79.3765,79.4858,90031.145797925,0
+SLYG.US,D,20220412,000000,80.3803,81.424,79.6349,79.8436,109643.90261111,0
+SLYG.US,D,20220413,000000,79.9529,81.3544,79.9529,81.1556,52738.334840997,0
+SLYG.US,D,20220414,000000,81.2252,81.6426,80.1418,80.1418,55804.90315774,0
+SLYG.US,D,20220418,000000,80.1021,80.2527,79.3665,79.7343,154306.33722951,0
+SLYG.US,D,20220419,000000,79.7343,81.7508,79.7343,81.5035,76027.351703192,0
+SLYG.US,D,20220420,000000,82.0004,82.5669,81.8812,82.0204,79416.875541482,0
+SLYG.US,D,20220421,000000,82.9149,82.9149,80.2213,80.4797,254363.18948292,0
+SLYG.US,D,20220422,000000,80.1021,80.1666,78.2334,78.3328,102745.1299904,0
+SLYG.US,D,20220425,000000,77.9353,78.9292,77.1106,78.8496,360194.00353745,0
+SLYG.US,D,20220426,000000,78.1837,78.1936,76.1461,76.2256,128139.89734044,0
+SLYG.US,D,20220427,000000,76.1958,76.9214,75.6591,75.7783,96077.758522212,0
+SLYG.US,D,20220428,000000,76.6928,77.8259,75.2616,77.4482,207325.37172942,0
+SLYG.US,D,20220429,000000,76.9015,77.9353,75.2366,75.4205,102526.80803347,0
+SLYG.US,D,20220502,000000,75.4603,76.4741,74.4067,76.1461,253099.53797182,0
+SLYG.US,D,20220503,000000,76.0567,77.1599,75.669,76.8419,76349.301132771,0
+SLYG.US,D,20220504,000000,77.15,79.1678,76.1505,79.0683,162695.13205398,0
+SLYG.US,D,20220505,000000,78.3328,78.3328,74.8669,75.7883,105161.76289618,0
+SLYG.US,D,20220506,000000,75.4106,75.7833,73.9793,74.8142,132163.25911822,0
+SLYG.US,D,20220509,000000,73.7309,74.0686,72.1008,72.4388,179107.51031875,0
+SLYG.US,D,20220510,000000,73.5519,73.8402,70.8683,72.2896,224942.04207921,0
+SLYG.US,D,20220511,000000,72.2995,73.542,70.5204,70.6993,165895.51060239,0
+SLYG.US,D,20220512,000000,70.262,72.0014,70.0632,71.6932,252199.08566097,0
+SLYG.US,D,20220513,000000,72.5481,74.2178,72.5481,73.8104,227871.78188838,0
+SLYG.US,D,20220516,000000,73.5718,74.0489,72.8661,73.2438,95768.888288209,0
+SLYG.US,D,20220517,000000,74.5856,75.4007,73.9793,75.3907,83831.607094587,0
+SLYG.US,D,20220518,000000,74.2278,74.3173,71.6685,72.2697,165211.36806454,0
+SLYG.US,D,20220519,000000,71.7529,73.2243,71.7344,72.2399,150639.1320082,0
+SLYG.US,D,20220520,000000,73.1344,73.1842,70.4657,72.2299,114496.28417005,0
+SLYG.US,D,20220523,000000,72.8562,73.2603,72.0312,72.9755,182732.45967743,0
+SLYG.US,D,20220524,000000,72.4388,72.4388,70.5303,71.8324,122939.40796077,0
+SLYG.US,D,20220525,000000,71.733,73.8898,71.7159,73.4824,164053.35621002,0
+SLYG.US,D,20220526,000000,73.8402,75.5597,73.8402,75.2714,81110.128322675,0
+SLYG.US,D,20220527,000000,75.838,77.4084,75.7485,77.4084,96638.151748073,0
+SLYG.US,D,20220531,000000,77.0009,77.0439,76.0055,76.494,133916.87741745,0
+SLYG.US,D,20220601,000000,76.9015,76.9015,75.093,76.166,93022.25721711,0
+SLYG.US,D,20220602,000000,76.1361,77.8855,76.1361,77.8557,166264.74635444,0
+SLYG.US,D,20220603,000000,77.2693,77.3686,76.6828,77.0904,110411.55078227,0
+SLYG.US,D,20220606,000000,77.9353,77.9353,77.0754,77.4879,87008.845527749,0
+SLYG.US,D,20220607,000000,76.8817,78.4422,76.8817,78.3924,63542.756479286,0
+SLYG.US,D,20220608,000000,78.1738,78.1738,76.7704,77.1202,68314.650680831,0
+SLYG.US,D,20220609,000000,76.8717,76.8926,75.485,75.5597,180373.17401379,0
+SLYG.US,D,20220610,000000,74.3769,74.7101,73.2287,73.6315,121950.41955678,0
+SLYG.US,D,20220613,000000,71.5839,72.0014,69.924,70.2222,191276.19266488,0
+SLYG.US,D,20220614,000000,70.4607,70.6646,69.5264,70.1825,152631.19410372,0
+SLYG.US,D,20220615,000000,70.8583,71.792,69.76,70.8285,122852.88405157,0
+SLYG.US,D,20220616,000000,69.4271,69.4271,66.972,67.3795,176561.09154918,0
+SLYG.US,D,20220617,000000,67.7572,68.8704,67.459,67.9163,120885.97425523,0
+SLYG.US,D,20220621,000000,68.8995,69.6375,68.381,68.9993,195388.631649,0
+SLYG.US,D,20220622,000000,68.1915,69.3219,68.0918,68.8198,138612.1147182,0
+SLYG.US,D,20220623,000000,68.9295,69.9706,68.6801,69.8469,200425.51692882,0
+SLYG.US,D,20220624,000000,70.4353,71.9411,70.4353,71.9411,306483.89011326,0
+SLYG.US,D,20220627,000000,72.1705,72.9284,71.8648,72.5096,329038.06564854,0
+SLYG.US,D,20220628,000000,73.078,73.5175,71.3129,71.3129,259989.71872482,0
+SLYG.US,D,20220629,000000,71.3428,71.3428,70.0663,70.8442,107613.66067578,0
+SLYG.US,D,20220630,000000,69.5976,71.0536,69.2286,70.3057,85882.75466364,0
+SLYG.US,D,20220701,000000,70.176,71.0007,69.4081,70.8242,135041.27090346,0
+SLYG.US,D,20220705,000000,69.8669,71.4525,69.109,71.4226,119773.18106262,0
+SLYG.US,D,20220706,000000,71.3627,71.5622,70.3655,70.8342,117584.1465084,0
+SLYG.US,D,20220707,000000,71.4824,72.3301,71.4824,72.2503,428124.21837696,0
+SLYG.US,D,20220708,000000,72.1206,72.4697,71.4027,72.1007,154780.68693636,0
+SLYG.US,D,20220711,000000,71.6719,71.7866,70.8541,70.9838,81711.25500924,0
+SLYG.US,D,20220712,000000,70.894,71.5422,70.2757,70.6746,95680.76502978,0
+SLYG.US,D,20220713,000000,69.8868,70.8641,69.6574,70.6547,118404.40773852,0
+SLYG.US,D,20220714,000000,69.7173,70.166,68.9195,70.1361,123766.1886645,0
+SLYG.US,D,20220715,000000,70.894,71.622,70.1461,71.5023,122382.3738753,0
+SLYG.US,D,20220718,000000,72.2303,72.6153,71.1288,71.3627,94005.14581764,0
+SLYG.US,D,20220719,000000,72.1904,74.0952,72.1904,74.0254,245079.61575336,0
+SLYG.US,D,20220720,000000,74.0353,75.4315,73.8159,75.4215,135563.7111246,0
+SLYG.US,D,20220721,000000,75.1523,76.0498,74.6536,76.0498,180106.5031074,0
+SLYG.US,D,20220722,000000,76.2991,76.2991,74.3337,74.9927,87021.89495388,0
+SLYG.US,D,20220725,000000,75.3018,75.4614,74.6835,75.3118,165766.9730454,0
+SLYG.US,D,20220726,000000,74.8531,75.1722,74.6148,74.873,79250.47131888,0
+SLYG.US,D,20220727,000000,75.4016,77.1268,75.1872,76.7578,116851.12577586,0
+SLYG.US,D,20220728,000000,76.9573,77.8861,76.1094,77.8548,72156.91637772,0
+SLYG.US,D,20220729,000000,77.8149,78.6151,77.426,78.513,86748.14028906,0
+SLYG.US,D,20220801,000000,78.0542,79.1113,77.4808,78.6426,377647.06703004,0
+SLYG.US,D,20220802,000000,78.2836,79.0258,77.765,78.1839,118647.0767088,0
+SLYG.US,D,20220803,000000,78.7124,79.2908,78.2736,79.0614,143125.55701254,0
+SLYG.US,D,20220804,000000,78.9916,78.9916,78.2588,78.6227,134165.85763464,0
+SLYG.US,D,20220805,000000,78.0343,79.0315,77.9146,78.9717,68232.09675096,0
+SLYG.US,D,20220808,000000,79.3905,80.0175,78.9019,79.3108,76630.24809846,0
+SLYG.US,D,20220809,000000,78.9318,78.9318,77.3575,77.6354,110102.52176766,0
+SLYG.US,D,20220810,000000,79.1512,79.7654,78.7822,79.6398,76517.93849238,0
+SLYG.US,D,20220811,000000,80.308,80.9612,79.8592,80.0188,88882.02280458,0
+SLYG.US,D,20220812,000000,80.2282,81.5645,80.2282,81.5645,56450.6185203,0
+SLYG.US,D,20220815,000000,81.046,82.0233,80.7368,81.9933,80401.6447812,0
+SLYG.US,D,20220816,000000,81.6742,82.557,81.3751,82.2726,127794.29301828,0
+SLYG.US,D,20220817,000000,81.5246,81.5246,80.5274,81.0061,150184.0152018,0
+SLYG.US,D,20220818,000000,81.0659,81.9235,80.9363,81.7041,159160.76157348,0
+SLYG.US,D,20220819,000000,80.9961,80.9961,79.9839,80.3379,64710.38838888,0
+SLYG.US,D,20220822,000000,79.3706,79.3706,78.2437,78.4531,56510.7843807,0
+SLYG.US,D,20220823,000000,78.503,79.1811,78.2138,78.4033,69516.6378705,0
+SLYG.US,D,20220824,000000,78.3634,79.0116,78.144,78.6426,53200.65929436,0
+SLYG.US,D,20220825,000000,79.1313,80.1684,78.9916,80.1484,60626.12923206,0
+SLYG.US,D,20220826,000000,80.1185,80.1185,77.2664,77.4459,63859.04146422,0
+SLYG.US,D,20220829,000000,76.6481,77.1767,76.4586,76.5384,82211.6344149,0
+SLYG.US,D,20220830,000000,76.7179,76.8077,75.1523,75.5212,177554.4678621,0
+SLYG.US,D,20220831,000000,75.6808,75.8519,74.7593,74.873,83244.4816851,0
+SLYG.US,D,20220901,000000,74.1351,74.244,73.063,73.9256,230751.1160991,0
+SLYG.US,D,20220902,000000,74.9329,74.9329,72.9783,73.3373,142591.08361932,0
+SLYG.US,D,20220906,000000,73.4869,73.6265,72.1206,72.4198,117149.94954918,0
+SLYG.US,D,20220907,000000,72.2902,73.6963,72.2802,73.6065,71842.04837496,0
+SLYG.US,D,20220908,000000,73.058,74.2448,72.699,74.1949,98813.40082794,0
+SLYG.US,D,20220909,000000,74.893,75.7257,74.7434,75.6708,57451.37733162,0
+SLYG.US,D,20220912,000000,76.0298,76.5658,75.8802,76.5284,111798.1962666,0
+SLYG.US,D,20220913,000000,74.9329,74.9329,73.2677,73.5567,70918.50241782,0
+SLYG.US,D,20220914,000000,73.7362,73.8359,72.8785,73.5866,111707.947476,0
+SLYG.US,D,20220915,000000,73.2575,74.1341,72.5993,72.9583,93751.44643962,0
+SLYG.US,D,20220916,000000,72.1107,72.35,71.3228,72.35,86799.2812704,0
+SLYG.US,D,20220919,000000,71.76,73.04,71.76,72.99,60638,0
+SLYG.US,D,20220920,000000,72.4,72.4,71.591,72.17,112197,0
+SLYG.US,D,20220921,000000,72.68,73.42,71.36,71.42,84396,0
+SLYG.US,D,20220922,000000,71.37,71.37,69.457,69.78,122091,0
+SLYG.US,D,20220923,000000,68.8,68.98,67.4777,68.41,117562,0
+SLYG.US,D,20220926,000000,68.06,69.1731,67.41,67.45,295737,0
+SLYG.US,D,20220927,000000,68.26,68.81,67.07,67.7,130167,0
+SLYG.US,D,20220928,000000,68,69.9678,67.86,69.66,97357,0
+SLYG.US,D,20220929,000000,68.69,68.69,67.45,68.3,81037,0
+SLYG.US,D,20220930,000000,68.15,69.645,67.93,68.12,271938,0
+SLYG.US,D,20221003,000000,68.91,70.2587,68.0817,69.83,233994,0
+SLYG.US,D,20221004,000000,71.13,72.42,71.13,72.41,191094,0
+SLYG.US,D,20221005,000000,71.56,72.1409,70.77,71.9,98794,0
+SLYG.US,D,20221006,000000,71.62,72.42,71.3499,71.67,151149,0
+SLYG.US,D,20221007,000000,71.05,71.05,69.325,69.65,60369,0
+SLYG.US,D,20221010,000000,69.98,70.0671,69.06,69.54,68332,0
+SLYG.US,D,20221011,000000,69.35,70.39,68.52,69.56,123597,0
+SLYG.US,D,20221012,000000,69.64,69.64,68.54,69.03,76584,0
+SLYG.US,D,20221013,000000,67.85,71.02,67.07,70.65,72804,0
+SLYG.US,D,20221014,000000,71.13,71.45,68.86,68.91,69926,0
+SLYG.US,D,20221017,000000,70.27,70.98,70.16,70.81,68275,0
+SLYG.US,D,20221018,000000,72.2,72.7595,71.02,71.57,425858,0
+SLYG.US,D,20221019,000000,71,71.26,69.41,70.19,183705,0
+SLYG.US,D,20221020,000000,70.18,70.99,68.89,69.17,137460,0
+SLYG.US,D,20221021,000000,69.5,70.9989,69.0503,70.8,60612,0
+SLYG.US,D,20221024,000000,71.11,71.57,70.56,71.48,105954,0
+SLYG.US,D,20221025,000000,72.5,73.4662,71.56,73.26,75415,0
+SLYG.US,D,20221026,000000,73.22,74.75,73.14,73.39,200186,0
+SLYG.US,D,20221027,000000,73.85,74.42,73.2,73.28,85367,0
+SLYG.US,D,20221028,000000,73.58,75.05,73.285,74.99,86972,0
+SLYG.US,D,20221031,000000,74.77,75.2055,74.29,74.84,76612,0
+SLYG.US,D,20221101,000000,75.74,75.74,74.71,75.14,235296,0
+SLYG.US,D,20221102,000000,74.65,75.2594,72.34,72.39,135075,0
+SLYG.US,D,20221103,000000,71.44,72.42,70.9201,71.85,188158,0
+SLYG.US,D,20221104,000000,72.92,73.25,71.5931,72.78,95184,0
+SLYG.US,D,20221107,000000,73.12,73.71,72.67,73.47,81464,0
+SLYG.US,D,20221108,000000,73.91,74.7055,72.98,73.84,111346,0
+SLYG.US,D,20221109,000000,73.38,73.51,71.8862,72.05,61310,0
+SLYG.US,D,20221110,000000,74.9,76.7838,74.9,76.71,210088,0
+SLYG.US,D,20221111,000000,77.12,77.9405,76.93,77.32,149822,0
+SLYG.US,D,20221114,000000,77,77.72,76.43,76.43,97659,0
+SLYG.US,D,20221115,000000,77.79,78.48,77.125,77.58,119030,0
+SLYG.US,D,20221116,000000,77.34,77.34,76.0233,76.24,86914,0
+SLYG.US,D,20221117,000000,75.07,75.9,74.82,75.9,264944,0
+SLYG.US,D,20221118,000000,77.02,77.1,75.9101,76.26,102898,0
+SLYG.US,D,20221121,000000,76.03,76.0671,75.545,75.89,84108,0
+SLYG.US,D,20221122,000000,76.39,76.9,75.91,76.83,86743,0
+SLYG.US,D,20221123,000000,76.55,77.3483,76.54,77,59365,0
+SLYG.US,D,20221125,000000,77.11,77.4799,76.94,77.26,17456,0
+SLYG.US,D,20221128,000000,76.86,76.86,75.43,75.75,70323,0
+SLYG.US,D,20221129,000000,75.89,76.33,75.61,75.88,80534,0
+SLYG.US,D,20221130,000000,76.18,78.16,75.23,78.16,70197,0
+SLYG.US,D,20221201,000000,78.37,78.616,77.5701,77.92,72349,0
+SLYG.US,D,20221202,000000,76.85,78.7,76.85,78.35,173504,0
+SLYG.US,D,20221205,000000,77.77,77.77,75.85,76.16,103563,0
+SLYG.US,D,20221206,000000,76.06,76.19,74.6651,75.23,122327,0
+SLYG.US,D,20221207,000000,74.96,75.7,74.86,74.87,163608,0
+SLYG.US,D,20221208,000000,75.38,76.05,74.8001,75.34,132576,0
+SLYG.US,D,20221209,000000,75,75.2323,74.41,74.51,107708,0
+SLYG.US,D,20221212,000000,74.67,75.4099,74.42,75.26,100392,0
+SLYG.US,D,20221213,000000,77.61,77.98,75.423,75.84,98189,0
+SLYG.US,D,20221214,000000,75.78,76.3226,74.61,75.15,189634,0
+SLYG.US,D,20221215,000000,74.12,74.37,72.86,73.05,192752,0
+SLYG.US,D,20221216,000000,72.21,72.7466,71.855,72.45,114094,0
+SLYG.US,D,20221219,000000,72.14,72.38,71.6,71.85,195824,0
+SLYG.US,D,20221220,000000,71.87,72.52,71.5,72.27,229816,0
+SLYG.US,D,20221221,000000,72.72,73.58,72.6255,73.32,136286,0
+SLYG.US,D,20221222,000000,72.91,72.91,71.21,72.4,112187,0
+SLYG.US,D,20221223,000000,72.37,72.9275,72.0035,72.81,117054,0
+SLYG.US,D,20221227,000000,72.91,72.9677,72.32,72.65,175208,0
+SLYG.US,D,20221228,000000,72.61,72.875,71.3,71.3,137358,0
+SLYG.US,D,20221229,000000,71.87,72.9245,71.775,72.79,161922,0
+SLYG.US,D,20221230,000000,72.29,72.477,71.8501,72.24,221794,0
+SLYG.US,D,20230103,000000,72.84,73.2099,71.45,72.05,195075,0
+SLYG.US,D,20230104,000000,72.45,73.1219,72.21,72.61,190407,0
+SLYG.US,D,20230105,000000,72.26,72.26,71.49,71.88,83156,0
+SLYG.US,D,20230106,000000,72.47,73.76,72.3052,73.55,45980,0
+SLYG.US,D,20230109,000000,74.06,74.4785,73.475,73.63,54370,0
+SLYG.US,D,20230110,000000,73.67,74.48,73.36,74.48,75108,0
+SLYG.US,D,20230111,000000,74.8,75.14,74.601,75.14,212544,0
+SLYG.US,D,20230112,000000,75.42,76.21,74.86,76.19,85906,0
+SLYG.US,D,20230113,000000,75.6,76.87,75.6,76.77,410239,0
+SLYG.US,D,20230117,000000,76.64,76.9546,76.28,76.43,126673,0
+SLYG.US,D,20230118,000000,76.64,77.0025,75.1,75.1,133060,0
+SLYG.US,D,20230119,000000,74.9,74.9,73.995,74.37,485358,0
+SLYG.US,D,20230120,000000,74.85,75.5,74.23,75.5,72335,0
+SLYG.US,D,20230123,000000,75.77,76.445,75.28,76.33,341395,0
+SLYG.US,D,20230124,000000,76.15,76.3872,75.59,76.07,77227,0
+SLYG.US,D,20230125,000000,75.64,76.17,75.0448,76.12,52275,0
+SLYG.US,D,20230126,000000,76.82,76.9785,75.78,76.69,174842,0
+SLYG.US,D,20230127,000000,76.53,76.99,76.2212,76.67,196546,0
+SLYG.US,D,20230130,000000,76.36,76.87,75.86,75.88,211897,0
+SLYG.US,D,20230131,000000,76.17,77.6,76.17,77.58,116056,0
+SLYG.US,D,20230201,000000,77.7,79.52,77.28,78.84,121530,0
+SLYG.US,D,20230202,000000,79.39,80.5101,79.15,80.39,226712,0
+SLYG.US,D,20230203,000000,79.6,80.96,79.56,80.32,394356,0
+SLYG.US,D,20230206,000000,79.94,79.94,78.92,79.16,120009,0
+SLYG.US,D,20230207,000000,79.12,79.84,78.34,79.7,73542,0
+SLYG.US,D,20230208,000000,79.41,79.508,78.3873,78.6,78714,0
+SLYG.US,D,20230209,000000,78.97,79.22,77.34,77.54,232364,0
+SLYG.US,D,20230210,000000,77.56,77.9399,77.0101,77.73,110286,0
+SLYG.US,D,20230213,000000,77.95,78.7,77.71,78.7,57881,0
+SLYG.US,D,20230214,000000,78.37,79,77.7,78.51,66390,0
+SLYG.US,D,20230215,000000,78.12,79.1972,77.77,79.1,145745,0
+SLYG.US,D,20230216,000000,78.62,79.286,77.97,78.63,140457,0
+SLYG.US,D,20230217,000000,78.51,78.8399,78.09,78.72,100156,0
+SLYG.US,D,20230221,000000,77.99,77.99,76.544,76.57,77034,0
+SLYG.US,D,20230222,000000,76.62,77.1,76.29,76.79,75108,0
+SLYG.US,D,20230223,000000,77.25,77.5495,76.37,77.31,54921,0
+SLYG.US,D,20230224,000000,76.58,76.93,76.06,76.93,84797,0
+SLYG.US,D,20230227,000000,77.66,77.79,76.8666,77.15,55591,0
+SLYG.US,D,20230228,000000,77.25,77.67,76.94,76.94,158537,0
+SLYG.US,D,20230301,000000,77.23,77.2839,76.4701,77.1,86029,0
+SLYG.US,D,20230302,000000,76.77,77.408,76.13,77.27,50703,0
+SLYG.US,D,20230303,000000,77.6,78.24,77.027,78.1,52694,0
+SLYG.US,D,20230306,000000,78.34,78.34,76.23,76.64,108606,0
+SLYG.US,D,20230307,000000,76.47,76.6324,75.5701,75.85,56877,0
+SLYG.US,D,20230308,000000,76,76.22,75.3338,76.01,214648,0
+SLYG.US,D,20230309,000000,76.05,76.05,74.287,74.36,75286,0
+SLYG.US,D,20230310,000000,73.96,74.1,71.88,72.64,193116,0
+SLYG.US,D,20230313,000000,71.15,72.3506,70.49,71,184162,0
+SLYG.US,D,20230314,000000,73.18,73.55,71.87,72.69,78572,0
+SLYG.US,D,20230315,000000,71.12,71.54,70.27,71.39,110600,0
+SLYG.US,D,20230316,000000,70.73,73.05,70.29,72.82,64569,0
+SLYG.US,D,20230317,000000,72.25,72.25,70.66,70.74,103116,0
+SLYG.US,D,20230320,000000,71.31,72.4802,71.31,71.74,85874,0
+SLYG.US,D,20230321,000000,72.83,73.54,72.5308,73.03,380443,0
+SLYG.US,D,20230322,000000,72.99,73.145,71.06,71.06,70101,0
+SLYG.US,D,20230323,000000,71.75,72.1399,70.06,70.78,77437,0
+SLYG.US,D,20230324,000000,70.09,71.482,69.6931,71.38,109810,0
+SLYG.US,D,20230327,000000,72.21,72.49,71.6101,72.14,100034,0
+SLYG.US,D,20230328,000000,71.91,72.21,71.55,71.94,80266,0
+SLYG.US,D,20230329,000000,72.92,72.92,72,72.52,85061,0
+SLYG.US,D,20230330,000000,73.04,73.04,72.08,72.39,199505,0
+SLYG.US,D,20230331,000000,72.98,73.75,72.67,73.75,265227,0
+SLYG.US,D,20230403,000000,73.88,74.05,72.7917,73.83,104035,0
+SLYG.US,D,20230404,000000,74.01,74.01,71.81,72.18,79229,0
+SLYG.US,D,20230405,000000,71.91,71.9544,71.21,71.72,121375,0
+SLYG.US,D,20230406,000000,71.68,71.8057,71.2746,71.67,141730,0
+SLYG.US,D,20230410,000000,71.43,72.6,71.375,72.59,63679,0
+SLYG.US,D,20230411,000000,72.85,73.3,72.66,72.84,66810,0
+SLYG.US,D,20230412,000000,73.51,73.51,72.3453,72.49,72136,0
+SLYG.US,D,20230413,000000,72.86,73.39,72.51,73.22,129491,0
+SLYG.US,D,20230414,000000,73.36,73.681,72.17,72.7,78033,0
+SLYG.US,D,20230417,000000,72.73,73.0786,72.5,73,105010,0
+SLYG.US,D,20230418,000000,73.36,73.36,72.2464,72.66,140187,0
+SLYG.US,D,20230419,000000,72.37,72.78,72.0201,72.73,102793,0
+SLYG.US,D,20230420,000000,72.24,72.81,72.08,72.57,93972,0
+SLYG.US,D,20230421,000000,72.63,72.63,71.8819,72.39,112130,0
+SLYG.US,D,20230424,000000,72.26,72.83,72.1401,72.37,107227,0
+SLYG.US,D,20230425,000000,71.7,71.7,70.56,70.56,270189,0
+SLYG.US,D,20230426,000000,70.42,70.57,69.74,69.89,146538,0
+SLYG.US,D,20230427,000000,70.18,71,69.8,70.96,103549,0
+SLYG.US,D,20230428,000000,70.76,71.5699,70.72,71.4,100086,0
+SLYG.US,D,20230501,000000,71.25,72.22,71.25,71.44,73184,0
+SLYG.US,D,20230502,000000,71.21,71.21,69.5119,70.37,95543,0
+SLYG.US,D,20230503,000000,70.6,71.5232,70.41,70.52,75467,0
+SLYG.US,D,20230504,000000,70.07,70.08,69.16,69.81,170759,0
+SLYG.US,D,20230505,000000,70.93,71.67,70.84,71.46,51280,0
+SLYG.US,D,20230508,000000,71.73,71.9,70.81,71.07,141344,0
+SLYG.US,D,20230509,000000,70.75,71.0499,70.38,70.65,79368,0
+SLYG.US,D,20230510,000000,71.61,71.61,70.425,71.18,71930,0
+SLYG.US,D,20230511,000000,70.7,70.93,70.22,70.63,90591,0
+SLYG.US,D,20230512,000000,70.93,71.13,70.1008,70.58,60176,0
+SLYG.US,D,20230515,000000,70.65,71.64,70.619,71.34,102424,0
+SLYG.US,D,20230516,000000,70.98,70.9822,70.52,70.59,103814,0
+SLYG.US,D,20230517,000000,71.02,72.2045,70.56,72.09,76000,0
+SLYG.US,D,20230518,000000,71.91,72.76,71.76,72.7,106677,0
+SLYG.US,D,20230519,000000,73.16,73.289,72.051,72.38,88486,0
+SLYG.US,D,20230522,000000,72.59,73.27,72.45,72.98,111666,0
+SLYG.US,D,20230523,000000,72.77,73.85,72.61,72.71,120416,0
+SLYG.US,D,20230524,000000,72.41,72.41,71.6238,71.93,96338,0
+SLYG.US,D,20230525,000000,71.96,72.08,71.3199,72.02,84518,0
+SLYG.US,D,20230526,000000,72.12,72.985,71.96,72.88,64114,0
+SLYG.US,D,20230530,000000,73.14,73.14,72.19,72.42,129532,0
+SLYG.US,D,20230531,000000,72.12,72.34,71.14,71.46,80983,0
+SLYG.US,D,20230601,000000,71.67,72.39,71.15,72.25,52513,0
+SLYG.US,D,20230602,000000,73.08,74.95,72.89,74.86,164936,0
+SLYG.US,D,20230605,000000,74.75,74.75,72.62,73.07,183647,0
+SLYG.US,D,20230606,000000,73.22,75.53,73.22,75.29,76104,0
+SLYG.US,D,20230607,000000,75.76,77.23,75.76,77.05,111493,0
+SLYG.US,D,20230608,000000,76.87,76.87,76.0494,76.67,80611,0
+SLYG.US,D,20230609,000000,76.65,76.65,75.9601,76.13,81101,0
+SLYG.US,D,20230612,000000,76.27,76.645,75.85,76.33,124222,0
+SLYG.US,D,20230613,000000,76.75,77.4641,76.51,77.04,124428,0
+SLYG.US,D,20230614,000000,77.16,77.5,75.68,76.18,110627,0
+SLYG.US,D,20230615,000000,75.75,76.83,75.75,76.64,108575,0
+SLYG.US,D,20230616,000000,77,77.13,75.9136,76.44,64386,0
+SLYG.US,D,20230620,000000,75.91,76.1399,75.48,75.93,72897,0
+SLYG.US,D,20230621,000000,75.61,76.27,75.26,75.8,110620,0
+SLYG.US,D,20230622,000000,75.57,75.57,74.9,75.11,81578,0
+SLYG.US,D,20230623,000000,74.34,74.84,73.7681,73.91,55661,0
+SLYG.US,D,20230626,000000,73.95,74.81,73.95,74.18,85880,0
+SLYG.US,D,20230627,000000,74.39,75.57,74.21,75.35,153559,0
+SLYG.US,D,20230628,000000,75.25,75.6672,74.92,75.55,82480,0
+SLYG.US,D,20230629,000000,75.68,76.89,75.68,76.79,61751,0
+SLYG.US,D,20230630,000000,77.39,77.48,76.88,76.96,256528,0
+SLYG.US,D,20230703,000000,76.94,77.41,76.755,77.22,61414,0
+SLYG.US,D,20230705,000000,77,77,76.07,76.18,95609,0
+SLYG.US,D,20230706,000000,75.34,75.37,74.42,75.14,85590,0
+SLYG.US,D,20230707,000000,75.26,76.3384,75.26,75.74,79198,0
+SLYG.US,D,20230710,000000,75.64,76.87,75.64,76.79,73806,0
+SLYG.US,D,20230711,000000,77.02,77.4382,76.7892,77.35,117940,0
+SLYG.US,D,20230712,000000,78.36,78.53,78,78.19,143046,0
+SLYG.US,D,20230713,000000,78.5,78.81,78.2,78.77,166386,0
+SLYG.US,D,20230714,000000,78.72,78.72,77.625,78.12,91269,0
+SLYG.US,D,20230717,000000,78.12,79.2,78.085,79.01,96402,0
+SLYG.US,D,20230718,000000,79,80.06,79,79.95,86674,0
+SLYG.US,D,20230719,000000,80.16,80.3915,79.69,80.12,56502,0
+SLYG.US,D,20230720,000000,79.98,79.98,79.04,79.33,100120,0
+SLYG.US,D,20230721,000000,79.9,79.9,79.2091,79.24,67847,0
+SLYG.US,D,20230724,000000,79.36,79.9128,79.211,79.64,74214,0
+SLYG.US,D,20230725,000000,79.57,80.0379,79.57,79.72,59213,0
+SLYG.US,D,20230726,000000,79.55,80.0919,79.25,79.9,98765,0
+SLYG.US,D,20230727,000000,80.44,80.44,78.97,79.17,65012,0
+SLYG.US,D,20230728,000000,79.94,80.22,79.71,80.08,67940,0
+SLYG.US,D,20230731,000000,80.27,80.82,80.09,80.81,67900,0
+SLYG.US,D,20230801,000000,80.17,80.37,79.66,80.22,91462,0
+SLYG.US,D,20230802,000000,79.68,79.8868,79.4,79.75,89874,0
+SLYG.US,D,20230803,000000,79.44,79.8299,78.94,79.58,63889,0
+SLYG.US,D,20230804,000000,79.69,80.1777,79.2101,79.4,195783,0
+SLYG.US,D,20230807,000000,79.58,79.74,79.1079,79.74,60264,0
+SLYG.US,D,20230808,000000,78.79,79.21,78.1785,79.09,61628,0
+SLYG.US,D,20230809,000000,79.17,79.17,78.192,78.65,63321,0
+SLYG.US,D,20230810,000000,78.84,79.595,78.11,78.42,77846,0
+SLYG.US,D,20230811,000000,78.07,78.6,78.015,78.24,59400,0
+SLYG.US,D,20230814,000000,77.92,78.09,77.38,78.09,82722,0
+SLYG.US,D,20230815,000000,77.54,77.59,77.135,77.3,59970,0
+SLYG.US,D,20230816,000000,77.23,77.6873,76.38,76.39,92109,0
+SLYG.US,D,20230817,000000,76.56,76.75,75.5,75.52,65996,0
+SLYG.US,D,20230818,000000,75.06,76.21,74.92,75.96,82950,0
+SLYG.US,D,20230821,000000,75.99,76.26,75.3778,75.81,61191,0
+SLYG.US,D,20230822,000000,76.16,76.41,75.6715,75.91,70526,0
+SLYG.US,D,20230823,000000,75.99,76.8589,75.85,76.65,198241,0
+SLYG.US,D,20230824,000000,76.55,76.99,75.79,75.79,124719,0
+SLYG.US,D,20230825,000000,76.2,76.5599,75.18,76.13,106726,0
+SLYG.US,D,20230828,000000,76.6,77.1745,76.56,76.72,70651,0
+SLYG.US,D,20230829,000000,76.7,77.73,76.51,77.67,64149,0
+SLYG.US,D,20230830,000000,77.51,78.4082,77.5,78.09,78233,0
+SLYG.US,D,20230831,000000,78.32,78.58,78.0201,78.04,62251,0
+SLYG.US,D,20230901,000000,78.62,79.21,78.62,78.82,69913,0
+SLYG.US,D,20230905,000000,78.35,78.35,76.59,76.65,112375,0
+SLYG.US,D,20230906,000000,76.82,77.4,76.21,76.57,95442,0
+SLYG.US,D,20230907,000000,76.27,76.34,75.5759,75.98,95096,0
+SLYG.US,D,20230908,000000,76.07,76.09,75.6048,75.68,50405,0
+SLYG.US,D,20230911,000000,76.35,76.451,75.7401,75.8,60359,0
+SLYG.US,D,20230912,000000,75.7,76.0532,75.5418,75.74,58756,0
+SLYG.US,D,20230913,000000,75.81,75.83,75.1901,75.36,84893,0
+SLYG.US,D,20230914,000000,76,76.53,75.78,76.44,99061,0
+SLYG.US,D,20230915,000000,76.16,76.16,75.14,75.56,112362,0
+SLYG.US,D,20230918,000000,75.37,75.5399,75.05,75.05,59872,0
+SLYG.US,D,20230919,000000,75.14,75.41,74.5078,74.78,54673,0
+SLYG.US,D,20230920,000000,75.05,75.36,73.95,73.95,108058,0
+SLYG.US,D,20230921,000000,73.55,73.55,72.99,72.99,103343,0
+SLYG.US,D,20230922,000000,73.23,73.49,72.9,72.9,88956,0
+SLYG.US,D,20230925,000000,72.54,73.541,72.54,73.38,133731,0
+SLYG.US,D,20230926,000000,72.95,73.38,72.5181,72.54,118034,0
+SLYG.US,D,20230927,000000,72.96,73.655,72.7627,73.33,232774,0
+SLYG.US,D,20230928,000000,73.33,74.5,73.31,74.13,116566,0
+SLYG.US,D,20230929,000000,74.63,74.63,73.27,73.27,481548,0
+SLYG.US,D,20231002,000000,73.25,73.41,72.12,72.53,207180,0
+SLYG.US,D,20231003,000000,72.17,72.35,71.313,71.64,81732,0
+SLYG.US,D,20231004,000000,71.63,71.8825,70.92,71.72,135152,0
+SLYG.US,D,20231005,000000,71.63,71.98,71.32,71.75,112221,0
+SLYG.US,D,20231006,000000,71.39,72.82,71.2068,72.39,118753,0
+SLYG.US,D,20231009,000000,72.12,73.1883,72.09,73.04,73880,0
+SLYG.US,D,20231010,000000,73.22,74.22,73.22,73.8,54012,0
+SLYG.US,D,20231011,000000,73.89,74.2599,73.29,73.73,77613,0
+SLYG.US,D,20231012,000000,73.82,73.86,72.03,72.45,102439,0
+SLYG.US,D,20231013,000000,72.77,72.77,71.51,71.64,63225,0
+SLYG.US,D,20231016,000000,72.18,72.83,72.1351,72.74,134394,0
+SLYG.US,D,20231017,000000,72.25,73.9741,72.25,73.49,102639,0
+SLYG.US,D,20231018,000000,73,73,71.93,72,72053,0
+SLYG.US,D,20231019,000000,72.03,72.36,70.8137,70.98,387599,0
+SLYG.US,D,20231020,000000,71,71.116,70.04,70.04,256384,0
+SLYG.US,D,20231023,000000,69.83,70.5643,69.54,69.54,84415,0
+SLYG.US,D,20231024,000000,70.1,70.45,69.6925,70.13,94565,0
+SLYG.US,D,20231025,000000,69.75,69.8064,69.25,69.39,79017,0
+SLYG.US,D,20231026,000000,69.46,70.1168,69.0816,69.3,283618,0
+SLYG.US,D,20231027,000000,69.45,69.61,68.64,68.97,233991,0
+SLYG.US,D,20231030,000000,69.48,69.75,68.66,69.18,222718,0
+SLYG.US,D,20231031,000000,69.27,69.7699,68.9593,69.63,182231,0
+SLYG.US,D,20231101,000000,69.49,70.52,68.9796,69.9,865524,0
+SLYG.US,D,20231102,000000,70.83,71.47,70.58,71.36,709967,0
+SLYG.US,D,20231103,000000,72.58,73.5682,72.58,73.12,351150,0
+SLYG.US,D,20231106,000000,73.08,73.08,72.09,72.52,531932,0
+SLYG.US,D,20231107,000000,72.19,72.3596,71.76,71.98,187338,0
+SLYG.US,D,20231108,000000,71.98,72.1739,71.15,71.37,250665,0
+SLYG.US,D,20231109,000000,71.72,71.72,70.45,70.61,417950,0
+SLYG.US,D,20231110,000000,70.96,71.6799,70.6,71.4,104662,0
+SLYG.US,D,20231113,000000,71.14,71.78,70.9936,71.6,132555,0
+SLYG.US,D,20231114,000000,73.41,75.32,73.41,75.32,284543,0
+SLYG.US,D,20231115,000000,75.3,76.3962,75.1701,75.21,170130,0
+SLYG.US,D,20231116,000000,75.01,75.17,73.98,74.22,136600,0
+SLYG.US,D,20231117,000000,74.79,75.14,74.7318,74.92,128909,0
+SLYG.US,D,20231120,000000,75,75.3,74.71,75.25,110626,0
+SLYG.US,D,20231121,000000,74.93,74.93,74.4281,74.46,217486,0
+SLYG.US,D,20231122,000000,74.84,75.3903,74.615,74.91,111807,0
+SLYG.US,D,20231124,000000,74.88,75.38,74.88,75.34,34280,0
+SLYG.US,D,20231127,000000,74.97,75.1597,74.526,74.97,138341,0
+SLYG.US,D,20231128,000000,74.86,75,74.2,74.41,107722,0
+SLYG.US,D,20231129,000000,75.06,75.594,74.46,74.5,142630,0
+SLYG.US,D,20231130,000000,74.89,75.0316,74.3,74.81,96439,0
+SLYG.US,D,20231201,000000,74.79,76.7499,74.55,76.67,112878,0
+SLYG.US,D,20231204,000000,76.46,77.7485,76.39,77.54,92421,0
+SLYG.US,D,20231205,000000,77.29,77.29,76.4069,76.6,123583,0
+SLYG.US,D,20231206,000000,77,77.9179,76.29,76.32,143484,0
+SLYG.US,D,20231207,000000,76.58,77.135,76.23,77.07,76275,0
+SLYG.US,D,20231208,000000,77.09,77.9213,77.07,77.47,101472,0
+SLYG.US,D,20231211,000000,77.62,78.02,77.4,77.96,132469,0
+SLYG.US,D,20231212,000000,77.95,78.1382,77.49,77.81,95639,0
+SLYG.US,D,20231213,000000,77.97,80.41,77.49,80.38,109219,0
+SLYG.US,D,20231214,000000,81.65,82.88,81.65,82.39,104946,0
+SLYG.US,D,20231215,000000,82.64,82.6944,81.37,81.75,132263,0
+SLYG.US,D,20231218,000000,81.96,82.26,81.5,81.67,107509,0
+SLYG.US,D,20231219,000000,82.27,83.5799,82.27,83.49,103552,0
+SLYG.US,D,20231220,000000,83.25,84.1967,81.92,81.92,182417,0
+SLYG.US,D,20231221,000000,83.07,83.44,82.53,83.34,133708,0
+SLYG.US,D,20231222,000000,83.79,84.27,83.3745,83.79,133940,0
+SLYG.US,D,20231226,000000,84.06,84.9,83.89,84.63,117658,0
+SLYG.US,D,20231227,000000,84.98,85.36,84.61,85.01,218519,0
+SLYG.US,D,20231228,000000,84.76,84.9794,84.36,84.7,97196,0
+SLYG.US,D,20231229,000000,84.53,84.7392,83.58,83.63,332994,0
+SLYG.US,D,20240102,000000,82.98,83.63,82.55,82.85,345155,0
+SLYG.US,D,20240103,000000,82.15,82.29,80.975,81.03,234250,0
+SLYG.US,D,20240104,000000,81.06,81.61,80.92,80.92,200796,0
+SLYG.US,D,20240105,000000,80.39,81.455,80.3501,80.48,388199,0
+SLYG.US,D,20240108,000000,80.51,81.79,80.27,81.76,152692,0
+SLYG.US,D,20240109,000000,80.96,81.4453,80.5257,81.05,113770,0
+SLYG.US,D,20240110,000000,81.05,81.4,80.59,81.31,119564,0
+SLYG.US,D,20240111,000000,81.14,81.29,80.1,81.08,169492,0
+SLYG.US,D,20240112,000000,81.91,82.22,80.75,81.11,141573,0
+SLYG.US,D,20240116,000000,80.48,80.84,80.22,80.49,171221,0
+SLYG.US,D,20240117,000000,79.69,80.2584,79.35,80.09,130470,0
+SLYG.US,D,20240118,000000,80.71,80.97,79.9501,80.92,120079,0
+SLYG.US,D,20240119,000000,81.26,81.7557,80.4092,81.71,93499,0
+SLYG.US,D,20240122,000000,82.33,83.3299,82.33,83.18,133497,0
+SLYG.US,D,20240123,000000,83.77,83.92,82.4226,82.69,128066,0
+SLYG.US,D,20240124,000000,83.58,83.58,81.9121,82.02,137951,0
+SLYG.US,D,20240125,000000,82.97,83.24,81.8134,82.39,377881,0
+SLYG.US,D,20240126,000000,82.64,83.0225,82.15,82.47,191633,0
+SLYG.US,D,20240129,000000,82.62,83.64,82.3297,83.55,106936,0
+SLYG.US,D,20240130,000000,83.09,83.59,82.97,83.37,502427,0
+SLYG.US,D,20240131,000000,83.24,83.6,81.355,81.49,115687,0
+SLYG.US,D,20240201,000000,81.96,82.45,81,82.44,504764,0
+SLYG.US,D,20240202,000000,81.65,82.58,81.335,82.26,137685,0
+SLYG.US,D,20240205,000000,81.61,81.61,80.418,81.03,115276,0
+SLYG.US,D,20240206,000000,80.81,81.4019,80.52,81.3,200425,0
+SLYG.US,D,20240207,000000,81.47,81.77,80.82,81.45,475693,0
+SLYG.US,D,20240208,000000,81.51,82.59,81.2887,82.53,445481,0
+SLYG.US,D,20240209,000000,82.8,83.81,82.48,83.81,230411,0
+SLYG.US,D,20240212,000000,83.99,85.19,83.99,84.84,141091,0
+SLYG.US,D,20240213,000000,82.81,83.3767,81.48,82.14,142177,0
+SLYG.US,D,20240214,000000,83.16,83.84,82.47,83.66,101946,0
+SLYG.US,D,20240215,000000,84.3,85.59,84.21,85.47,269163,0
+SLYG.US,D,20240216,000000,84.65,85.3782,84.34,84.46,258099,0
+SLYG.US,D,20240220,000000,83.62,83.91,83.34,83.58,145950,0
+SLYG.US,D,20240221,000000,83.31,83.51,82.83,83.51,222565,0
+SLYG.US,D,20240222,000000,83.74,84,83.3,83.79,284027,0
+SLYG.US,D,20240223,000000,83.91,84.65,83.6,84.37,107981,0
+SLYG.US,D,20240226,000000,84.27,84.815,84.12,84.62,137765,0
+SLYG.US,D,20240227,000000,85.19,85.3425,84.8201,85.15,106449,0
+SLYG.US,D,20240228,000000,84.63,84.92,84,84.42,81470,0
+SLYG.US,D,20240229,000000,85.28,85.4962,84.41,84.94,82459,0
+SLYG.US,D,20240301,000000,85.23,85.5427,84.56,85.37,90637,0
+SLYG.US,D,20240304,000000,85.56,85.92,84.95,85.1,79117,0
+SLYG.US,D,20240305,000000,84.72,85.24,84.0759,84.35,98319,0
+SLYG.US,D,20240306,000000,85.07,85.09,84.46,84.68,232294,0
+SLYG.US,D,20240307,000000,85.34,85.9,85.29,85.34,716515,0
+SLYG.US,D,20240308,000000,85.89,86.41,84.83,85,171255,0
+SLYG.US,D,20240311,000000,84.69,84.97,84.0195,84.43,190892,0
+SLYG.US,D,20240312,000000,84.47,84.645,83.89,84.38,205788,0
+SLYG.US,D,20240313,000000,84.41,84.92,84.3,84.6,144036,0
+SLYG.US,D,20240314,000000,84.5,84.5,82.897,83.55,123083,0
+SLYG.US,D,20240315,000000,83.23,83.94,83.23,83.83,98176,0
+SLYG.US,D,20240318,000000,83.81,84,83.33,83.47,667779,0
+SLYG.US,D,20240319,000000,83.17,84.322,83.17,84.12,149856,0
+SLYG.US,D,20240320,000000,83.94,85.65,83.73,85.2,275310,0
+SLYG.US,D,20240321,000000,85.87,86.58,85.76,86.3,200615,0
+SLYG.US,D,20240322,000000,86.28,86.4909,85.46,85.47,105211,0
+SLYG.US,D,20240325,000000,85.68,85.95,85.1,85.1,111287,0
+SLYG.US,D,20240326,000000,85.63,85.76,85.01,85.11,406115,0
+SLYG.US,D,20240327,000000,85.73,86.76,85.65,86.76,93529,0
+SLYG.US,D,20240328,000000,86.94,87.7898,86.88,87.23,315525,0
+SLYG.US,D,20240401,000000,87.43,87.43,86.53,86.7,211034,0
+SLYG.US,D,20240402,000000,85.97,85.97,84.64,85.21,170820,0
+SLYG.US,D,20240403,000000,84.97,86.08,84.97,85.87,162695,0
+SLYG.US,D,20240404,000000,86.7,86.9,84.96,85.23,98580,0
+SLYG.US,D,20240405,000000,85.14,86.06,85.05,85.8,91501,0
+SLYG.US,D,20240408,000000,86.27,86.39,85.8224,86.16,82282,0
+SLYG.US,D,20240409,000000,86.52,86.69,85.55,86.33,97856,0
+SLYG.US,D,20240410,000000,84.61,84.88,83.6221,83.99,130766,0
+SLYG.US,D,20240411,000000,84.46,84.5884,83.77,84.53,102041,0
+SLYG.US,D,20240412,000000,84.1,84.4,82.98,83.28,113882,0
+SLYG.US,D,20240415,000000,83.82,84.03,82.25,82.27,108090,0
+SLYG.US,D,20240416,000000,82.17,82.56,81.51,82.27,239253,0
+SLYG.US,D,20240417,000000,82.85,82.85,81.26,81.26,131777,0
+SLYG.US,D,20240418,000000,81.74,82.34,81.0545,81.25,133230,0
+SLYG.US,D,20240419,000000,81.03,81.9775,81.03,81.68,742368,0
+SLYG.US,D,20240422,000000,81.98,82.83,81.67,82.35,105685,0
+SLYG.US,D,20240423,000000,82.42,84.2014,82.42,84.04,124915,0
+SLYG.US,D,20240424,000000,83.99,84.5123,83.4,83.85,85809,0
+SLYG.US,D,20240425,000000,82.93,83.65,82.34,83.51,330644,0
+SLYG.US,D,20240426,000000,83.61,85.185,83.53,84.23,92721,0
+SLYG.US,D,20240429,000000,84.49,84.905,84.44,84.69,93042,0
+SLYG.US,D,20240430,000000,84.19,84.385,83.19,83.21,118870,0
+SLYG.US,D,20240501,000000,83.31,84.93,83.1599,83.5,569012,0
+SLYG.US,D,20240502,000000,84.26,84.69,83.4,84.61,121121,0
+SLYG.US,D,20240503,000000,85.89,85.9636,84.97,85.4,108235,0
+SLYG.US,D,20240506,000000,85.75,86.4506,85.75,86.26,75500,0
+SLYG.US,D,20240507,000000,86.49,87.3599,86.42,86.75,93238,0
+SLYG.US,D,20240508,000000,85.66,86.2,85.585,86.2,68451,0
+SLYG.US,D,20240509,000000,86.28,87.18,86.2,87.16,61461,0
+SLYG.US,D,20240510,000000,87.47,87.47,86.492,86.73,59788,0
+SLYG.US,D,20240513,000000,87.38,87.5013,86.75,86.82,83699,0
+SLYG.US,D,20240514,000000,87.47,87.8999,87.2001,87.57,65634,0
+SLYG.US,D,20240515,000000,88.39,88.39,87.71,88.21,56837,0
+SLYG.US,D,20240516,000000,88.17,88.17,87.6384,87.76,95962,0
+SLYG.US,D,20240517,000000,87.92,87.92,87.52,87.7,93097,0
+SLYG.US,D,20240520,000000,87.76,88.315,87.64,87.94,79083,0
+SLYG.US,D,20240521,000000,87.83,88.0781,87.75,87.97,72598,0
+SLYG.US,D,20240522,000000,87.82,87.865,86.939,87.28,74682,0
+SLYG.US,D,20240523,000000,87.66,87.66,85.98,86.27,89175,0
+SLYG.US,D,20240524,000000,86.92,87.24,86.5661,87.18,99875,0
+SLYG.US,D,20240528,000000,87.56,87.56,86.58,86.93,114929,0
+SLYG.US,D,20240529,000000,86.16,86.505,86,86.14,456316,0
+SLYG.US,D,20240530,000000,86.4,87.1548,86.37,86.88,287878,0
+SLYG.US,D,20240531,000000,87.35,87.71,86.6854,87.66,145108,0
+SLYG.US,D,20240603,000000,88.45,88.49,86.8401,87.25,63998,0
+SLYG.US,D,20240604,000000,86.77,86.77,85.9,85.98,102722,0
+SLYG.US,D,20240605,000000,86.46,87.18,85.86,87.18,106945,0
+SLYG.US,D,20240606,000000,86.9,87.12,86.32,86.62,177303,0
+SLYG.US,D,20240607,000000,85.96,86.2075,85.38,85.58,58448,0
+SLYG.US,D,20240610,000000,84.95,85.41,84.05,85.36,61806,0
+SLYG.US,D,20240611,000000,84.96,85.35,84.33,85.21,82437,0
+SLYG.US,D,20240612,000000,87.15,87.8393,86.44,86.75,141151,0
+SLYG.US,D,20240613,000000,86.43,86.43,85.1567,85.71,72592,0
+SLYG.US,D,20240614,000000,84.98,84.98,84.01,84.43,56499,0
+SLYG.US,D,20240617,000000,84.19,85.3899,83.9418,85.23,68282,0
+SLYG.US,D,20240618,000000,85.23,85.7284,85.14,85.49,95679,0
+SLYG.US,D,20240620,000000,85.3,85.637,84.765,84.95,70748,0
+SLYG.US,D,20240621,000000,84.82,85,84.2,85,51128,0
+SLYG.US,D,20240624,000000,84.78,85.6781,84.78,85.02,93293,0
+SLYG.US,D,20240625,000000,85.11,85.11,84.425,84.81,93441,0
+SLYG.US,D,20240626,000000,84.38,84.91,84.15,84.88,124304,0
+SLYG.US,D,20240627,000000,84.85,85.08,84.52,85.02,100245,0
+SLYG.US,D,20240628,000000,85.83,86.195,85.2,85.86,113920,0
+SLYG.US,D,20240701,000000,86.09,86.34,84.9324,85.23,71251,0
+SLYG.US,D,20240702,000000,85.48,87.8485,85.36,85.86,95045,0
+SLYG.US,D,20240703,000000,85.92,86.18,85.58,85.71,86559,0
+SLYG.US,D,20240705,000000,85.63,85.6599,84.78,85.14,83445,0
+SLYG.US,D,20240708,000000,85.7,86.2772,85.55,85.74,95995,0
+SLYG.US,D,20240709,000000,85.65,85.68,85.01,85.03,117762,0
+SLYG.US,D,20240710,000000,85.3,85.96,85.2412,85.82,193652,0
+SLYG.US,D,20240711,000000,87.37,88.55,87.18,88.44,118477,0
+SLYG.US,D,20240712,000000,89.3,90,89.16,89.4,129712,0
+SLYG.US,D,20240715,000000,89.96,91.34,89.92,90.97,119604,0
+SLYG.US,D,20240716,000000,91.57,93.97,91.57,93.91,526263,0
+SLYG.US,D,20240717,000000,93.15,94.79,92.5601,92.79,146143,0
+SLYG.US,D,20240718,000000,92.5,93.84,90.95,91.47,134065,0
+SLYG.US,D,20240719,000000,91.32,91.53,90.53,90.97,62071,0
+SLYG.US,D,20240722,000000,91.28,92.39,90.355,92.31,114577,0
+SLYG.US,D,20240723,000000,92.01,93.43,91.72,92.98,124257,0
+SLYG.US,D,20240724,000000,92.58,93.46,90.99,90.99,186473,0
+SLYG.US,D,20240725,000000,91.2,93.47,91.2,92.24,168956,0
+SLYG.US,D,20240726,000000,93.56,94.2,93.025,93.8,113013,0
+SLYG.US,D,20240729,000000,94.21,94.5297,92.9105,93.32,182805,0
+SLYG.US,D,20240730,000000,93.82,94.37,93.1611,93.84,130933,0
+SLYG.US,D,20240731,000000,94.45,96.17,93.6932,94.56,325690,0
+SLYG.US,D,20240801,000000,94.58,94.72,90.9685,91.73,354645,0
+SLYG.US,D,20240802,000000,88.93,89.36,87.8151,88.4,221579,0
+SLYG.US,D,20240805,000000,84.16,86.8966,83.48,86,196067,0
+SLYG.US,D,20240806,000000,86.11,87.84,85.36,86.72,105403,0
+SLYG.US,D,20240807,000000,88.04,88.11,85.47,85.73,90230,0
+SLYG.US,D,20240808,000000,86.89,87.86,86.43,87.84,78182,0
+SLYG.US,D,20240809,000000,87.84,88.13,87.3,87.75,107917,0
+SLYG.US,D,20240812,000000,87.92,87.92,86.819,87.08,64722,0
+SLYG.US,D,20240813,000000,87.51,88.3999,87.0911,88.28,84692,0
+SLYG.US,D,20240814,000000,88.61,88.61,87.455,87.84,128820,0
+SLYG.US,D,20240815,000000,89.42,90.3199,89.21,89.78,123112,0
+SLYG.US,D,20240816,000000,89.66,90.54,89.5,89.89,67035,0
+SLYG.US,D,20240819,000000,90.06,90.68,89.9,90.59,113346,0
+SLYG.US,D,20240820,000000,90.72,90.72,89.51,89.77,68734,0
+SLYG.US,D,20240821,000000,90.41,91.07,90.01,91.07,87043,0
+SLYG.US,D,20240822,000000,91.04,91.21,90.14,90.32,77799,0
+SLYG.US,D,20240823,000000,90.99,92.99,90.84,92.74,77843,0
+SLYG.US,D,20240826,000000,93.48,93.62,92.55,92.77,127529,0
+SLYG.US,D,20240827,000000,92.16,92.38,91.73,92.17,99353,0
+SLYG.US,D,20240828,000000,91.8,92.3381,91.4056,91.7,105052,0
+SLYG.US,D,20240829,000000,92.46,93.0417,91.8,92.32,85269,0
+SLYG.US,D,20240830,000000,92.64,92.83,91.655,92.76,60489,0
+SLYG.US,D,20240903,000000,92,92.23,89.31,89.61,158501,0
+SLYG.US,D,20240904,000000,89.39,90.06,88,89.41,152739,0
+SLYG.US,D,20240905,000000,89.58,89.7299,88.4074,88.81,114300,0
+SLYG.US,D,20240906,000000,88.73,89.23,87.07,87.34,775693,0
+SLYG.US,D,20240909,000000,87.55,87.86226,86.7793,87.34,80144,0
+SLYG.US,D,20240910,000000,87.46,87.46,86,86.96,90898,0
+SLYG.US,D,20240911,000000,86.78,87.4,85.2101,87.3,86608,0
+SLYG.US,D,20240912,000000,87.79,88.995,87.2908,88.58,74137,0
+SLYG.US,D,20240913,000000,89.4,90.83,89.4,90.42,88375,0
+SLYG.US,D,20240916,000000,90.74,91.065,90.35,90.85,79837,0
+SLYG.US,D,20240917,000000,91.51,92.449,91.24,91.59,139533,0
+SLYG.US,D,20240918,000000,91.64,93.765,91.2,91.72,163485,0
+SLYG.US,D,20240919,000000,93.91,93.91,92.65,93.87,105232,0
+SLYG.US,D,20240920,000000,93.74,93.74,92.81,93.02,77942,0
+SLYG.US,D,20240923,000000,93.16,93.23,92.42,92.9,318068,0
+SLYG.US,D,20240924,000000,93.24,93.35,92.355,92.92,101364,0
+SLYG.US,D,20240925,000000,92.92,92.92,91.69,91.83,105083,0
+SLYG.US,D,20240926,000000,92.67,92.8,92.09,92.21,65997,0
+SLYG.US,D,20240927,000000,92.99,93.826,92.5001,92.88,75550,0
+SLYG.US,D,20240930,000000,92.52,93.4872,92.25,93.11,275404,0
+SLYG.US,D,20241001,000000,92.84,92.84,91.485,92.13,100908,0
+SLYG.US,D,20241002,000000,91.98,92.5457,91.57,91.86,184613,0
+SLYG.US,D,20241003,000000,91.2,91.68,90.8001,91.15,96620,0
+SLYG.US,D,20241004,000000,92.61,92.6699,91.7439,92.53,86456,0
+SLYG.US,D,20241007,000000,92.35,92.35,91.0692,91.64,72217,0
+SLYG.US,D,20241008,000000,91.83,92.06,91.2801,91.72,88602,0
+SLYG.US,D,20241009,000000,91.67,92.52,91.52,91.86,66657,0
+SLYG.US,D,20241010,000000,91.15,91.2064,90.45,91.15,65685,0
+SLYG.US,D,20241011,000000,91.24,92.92,91.24,92.71,84976,0
+SLYG.US,D,20241014,000000,92.76,93.55,92.48,93.55,61514,0
+SLYG.US,D,20241015,000000,93.29,94.3165,93.08,93.36,65994,0
+SLYG.US,D,20241016,000000,94.02,94.75,93.8694,94.46,78505,0
+SLYG.US,D,20241017,000000,94.58,94.58,93.675,94.1,59602,0
+SLYG.US,D,20241018,000000,94.37,94.4709,93.4982,93.6,46331,0
+SLYG.US,D,20241021,000000,93.48,93.52,92.1112,92.35,471934,0
+SLYG.US,D,20241022,000000,92.15,92.15,91.5656,91.64,112367,0
+SLYG.US,D,20241023,000000,91.34,91.495,90.2601,90.87,84353,0
+SLYG.US,D,20241024,000000,91.36,91.5908,90.7513,91.24,56822,0
+SLYG.US,D,20241025,000000,91.9,92.0899,90.65,90.81,92731,0
+SLYG.US,D,20241028,000000,91.53,92.495,91.45,92.01,120882,0
+SLYG.US,D,20241029,000000,91.24,91.47,90.7,91.41,81145,0
+SLYG.US,D,20241030,000000,91.28,92.6976,91.28,91.33,62662,0
+SLYG.US,D,20241031,000000,91.25,91.4,89.86,89.9,178342,0
+SLYG.US,D,20241101,000000,90.6,91.03,90.0224,90.3,308622,0
+SLYG.US,D,20241104,000000,90.12,91.36,90.03,90.77,241656,0
+SLYG.US,D,20241105,000000,90.79,92.64,90.378,92.61,97151,0
+SLYG.US,D,20241106,000000,96.78,98.3889,96.3,98.11,162516,0
+SLYG.US,D,20241107,000000,97.97,98.33,97.16,97.47,296820,0
+SLYG.US,D,20241108,000000,97.54,98.41,97.3774,98.31,163196,0
+SLYG.US,D,20241111,000000,99.44,99.91,99.12,99.69,196336,0
+SLYG.US,D,20241112,000000,99.205,99.8761,98.06,98.3,103077,0
+SLYG.US,D,20241113,000000,98.97,99.1099,97.41,97.57,97521,0
+SLYG.US,D,20241114,000000,97.9501,98.05,95.86,96.08,88287,0
+SLYG.US,D,20241115,000000,96.08,96.24,94.785,94.96,78668,0
+SLYG.US,D,20241118,000000,95.02,95.895,94.92,95.08,109776,0
+SLYG.US,D,20241119,000000,94.19,95.64,94.16,95.6,94877,0
+SLYG.US,D,20241120,000000,95.64,96.1862,94.7814,95.89,91951,0
+SLYG.US,D,20241121,000000,96.52,97.8778,96.2672,97.43,111777,0
+SLYG.US,D,20241122,000000,98.04,99.25,97.95,99.02,122091,0
+SLYG.US,D,20241125,000000,100.41,101.6168,100.04,100.66,142854,0
+SLYG.US,D,20241126,000000,100.0021,100.26,99.3,99.67,411545,0
+SLYG.US,D,20241127,000000,100.61,100.85,99.6001,99.77,98105,0
+SLYG.US,D,20241129,000000,100.61,100.61,99.84,100.03,78871,0
+SLYG.US,D,20241202,000000,100.11,100.5192,99.32,100.27,250365,0
+SLYG.US,D,20241203,000000,100.33,100.34,99.3414,99.62,208466,0
+SLYG.US,D,20241204,000000,99.62,100.21,99.1344,99.81,165904,0
+SLYG.US,D,20241205,000000,99.4178,99.52,98.0723,98.23,161469,0
+SLYG.US,D,20241206,000000,98.7241,98.97,97.6912,98.01,91045,0
+SLYG.US,D,20241209,000000,98.49,98.79,97.5059,97.58,195496,0
+SLYG.US,D,20241210,000000,97.27,98.0973,96.86,97.33,98410,0
+SLYG.US,D,20241211,000000,98.05,98.48,97.6005,97.9,155330,0
+SLYG.US,D,20241212,000000,97.523,97.87,96.9,97.01,81927,0
+SLYG.US,D,20241213,000000,96.8138,96.98,95.67,96.11,97421,0
+SLYG.US,D,20241216,000000,96.14,96.96,95.81,96.61,104697,0
+SLYG.US,D,20241217,000000,96.27,96.27,95.1768,95.32,144903,0
+SLYG.US,D,20241218,000000,95.53,96.14,90.85,91.48,130585,0
+SLYG.US,D,20241219,000000,92.47,92.84,90.9792,91.24,214655,0
+SLYG.US,D,20241220,000000,90.55,92.56,90.55,91.48,128228,0
+SLYG.US,D,20241223,000000,91.21,91.25,90.1713,91.05,115336,0
+SLYG.US,D,20241224,000000,91.22,92.02,90.79,91.96,72991,0
+SLYG.US,D,20241226,000000,91.472,92.6174,91.19,92.47,99895,0
+SLYG.US,D,20241227,000000,91.8,92.17,90.3169,91.16,81883,0
+SLYG.US,D,20241230,000000,90.38,90.9881,89.4976,90.43,97910,0
+SLYG.US,D,20241231,000000,91.02,91.49,90.2738,90.35,119320,0
+SLYG.US,D,20250102,000000,91.26,91.6641,89.8901,90.34,116477,0
+SLYG.US,D,20250103,000000,90.8293,91.9,90.54,91.75,76563,0
+SLYG.US,D,20250106,000000,92.04,92.56,91.4631,91.61,93749,0
+SLYG.US,D,20250107,000000,91.87,92.225,90.35,91,83043,0
+SLYG.US,D,20250108,000000,90.24,91.22,89.98,91.22,190392,0
+SLYG.US,D,20250110,000000,89.83,90.07,88.88,89.39,158102,0
+SLYG.US,D,20250113,000000,88.24,89.65,88.137,89.52,120972,0
+SLYG.US,D,20250114,000000,90.27,90.97,89.88,90.89,83748,0
+SLYG.US,D,20250115,000000,93.03,93.03,91.895,92.27,284337,0
+SLYG.US,D,20250116,000000,92.2752,92.9,91.90649,92.67,103997,0
+SLYG.US,D,20250117,000000,93.3153,93.66,92.83,93.16,90173,0
+SLYG.US,D,20250121,000000,94.25,94.8197,93.93,94.77,155331,0
+SLYG.US,D,20250122,000000,94.6,94.8568,93.96,94.1,96470,0
+SLYG.US,D,20250123,000000,93.82,94.4793,93.45,94.34,116136,0
+SLYG.US,D,20250124,000000,93.8851,94.419,93.6789,94.02,186808,0
+SLYG.US,D,20250127,000000,93.3,94.3079,92.6678,93.24,129237,0
+SLYG.US,D,20250128,000000,93.355,93.8702,93.065,93.63,549894,0
+SLYG.US,D,20250129,000000,93.8617,94.2581,92.9901,93.59,109697,0
+SLYG.US,D,20250130,000000,94.47,95.14,94.0216,94.66,97738,0
+SLYG.US,D,20250131,000000,94.675,95.15,93.5601,93.89,137229,0
+SLYG.US,D,20250203,000000,91.79,93.4889,91.62,92.98,244108,0
+SLYG.US,D,20250204,000000,93.08,94.24,92.97,94.03,117543,0
+SLYG.US,D,20250205,000000,94.65,95.0178,94.2,94.96,163034,0
+SLYG.US,D,20250206,000000,95.46,95.46,93.9415,94.6,166955,0
+SLYG.US,D,20250207,000000,94.55,94.705,93.44,93.59,103935,0
+SLYG.US,D,20250210,000000,93.61,93.84,93.08,93.48,121168,0
+SLYG.US,D,20250211,000000,92.71,93.2299,92.66,92.92,110644,0
+SLYG.US,D,20250212,000000,91.5401,92.279,91.38,91.81,106042,0
+SLYG.US,D,20250213,000000,92.3165,93.28,91.993,93.28,117748,0
+SLYG.US,D,20250214,000000,93.58,93.7799,92.8122,92.95,116939,0
+SLYG.US,D,20250218,000000,93.0035,93.6,92.8873,93.47,98114,0
+SLYG.US,D,20250219,000000,92.6899,93.6349,92.6839,93.39,110879,0
+SLYG.US,D,20250220,000000,93.035,93.0847,91.6101,92.03,82634,0
+SLYG.US,D,20250221,000000,92.11,92.42,88.86,89.09,107344,0
+SLYG.US,D,20250224,000000,89.23,89.5298,88.1501,88.75,147534,0
+SLYG.US,D,20250225,000000,88.77,89.2479,87.815,88.79,234563,0
+SLYG.US,D,20250226,000000,89.12,90.045,88.585,88.87,134655,0
+SLYG.US,D,20250227,000000,88.8,88.99,87.41,87.42,91539,0
+SLYG.US,D,20250228,000000,87.32,88.36,86.88,88.36,192341,0
+SLYG.US,D,20250303,000000,88.74,89.0052,85.92,86.38,282163,0
+SLYG.US,D,20250304,000000,85.074,86.52,84.0201,85.23,232753,0
+SLYG.US,D,20250305,000000,84.7845,86.17,84.6599,86.01,188327,0
+SLYG.US,D,20250306,000000,84.9114,85.8,84.0638,84.47,178054,0
+SLYG.US,D,20250307,000000,84.1401,85.03,82.78,84.76,233359,0
+SLYG.US,D,20250310,000000,83.54,84.0708,81.77,82.72,186118,0
+SLYG.US,D,20250311,000000,82.78,83.6,81.93,82.45,529754,0
+SLYG.US,D,20250312,000000,83.28,83.45,81.82,82.29,315413,0
+SLYG.US,D,20250313,000000,82.21,82.3,80.3441,80.76,199924,0
+SLYG.US,D,20250314,000000,81.55,82.91,81.43,82.91,130977,0
+SLYG.US,D,20250317,000000,83.02,84.05,82.66,83.77,114360,0
+SLYG.US,D,20250318,000000,82.8209,83.39,82.6413,82.97,93057,0
+SLYG.US,D,20250319,000000,83.0544,84.8486,83.0544,84.43,123584,0
+SLYG.US,D,20250320,000000,83.59,84.7574,83.45,83.92,93120,0
+SLYG.US,D,20250321,000000,82.95,83.6751,82.4748,83.43,162232,0
+SLYG.US,D,20250324,000000,84.36,85.6781,84.34,85.57,100273,0
+SLYG.US,D,20250325,000000,85.59,85.7335,84.9788,85.29,124521,0
+SLYG.US,D,20250326,000000,85.39,85.79,84.17,84.56,117804,0
+SLYG.US,D,20250327,000000,84.43,84.76,83.75,83.92,131759,0
+SLYG.US,D,20250328,000000,83.83,83.855,81.7,82.2,114644,0
+SLYG.US,D,20250331,000000,81.66,83.28,80.9,83,141723,0
+SLYG.US,D,20250401,000000,82.63,83.64,81.8638,83.2,247144,0
+SLYG.US,D,20250402,000000,82.08,84.68,81.97,84.49,152014,0
+SLYG.US,D,20250403,000000,80.7,81.13,78.55,78.69,312375,0
+SLYG.US,D,20250404,000000,76.1,76.54,73.7033,75.54,431178,0
+SLYG.US,D,20250407,000000,72.36,78.18,71.718,74.68,862825,0
+SLYG.US,D,20250408,000000,77.0101,77.46,71.75,72.61,380372,0
+SLYG.US,D,20250409,000000,71.9,79.9345,71.6214,79.09,576937,0
+SLYG.US,D,20250410,000000,76.97,77.3799,74.33,76.08,346426,0
+SLYG.US,D,20250411,000000,75.62,77.4275,74.81,77.16,430999,0
+SLYG.US,D,20250414,000000,78.53,78.79,76.67,78.06,2051341,0
+SLYG.US,D,20250415,000000,77.96,78.8979,77.67,78.01,537885,0
+SLYG.US,D,20250416,000000,77.45,77.95,76.219,77.16,1034180,0
+SLYG.US,D,20250417,000000,77.33,78.21,77.07,77.89,173229,0
+SLYG.US,D,20250421,000000,77.31,77.31,75.29,76.02,176402,0
+SLYG.US,D,20250422,000000,76.98,78.1566,76.825,77.98,353944,0
+SLYG.US,D,20250423,000000,80.285,81.18,78.825,79.01,241464,0
+SLYG.US,D,20250424,000000,79.13,80.61,78.958,80.5,252591,0
+SLYG.US,D,20250425,000000,79.88,80.58,79.435,80.55,367340,0
+SLYG.US,D,20250428,000000,80.8054,81.35,79.79,80.73,305588,0
+SLYG.US,D,20250429,000000,80.6253,81.4996,79.885,81.26,131300,0
+SLYG.US,D,20250430,000000,80.1495,80.99,79.21,80.7,110173,0
+SLYG.US,D,20250501,000000,80.98,82.1,80.565,81.44,159723,0
+SLYG.US,D,20250502,000000,82.27,83.8399,82.27,83.54,214427,0
+SLYG.US,D,20250505,000000,82.905,83.635,82.6812,83.09,112046,0
+SLYG.US,D,20250506,000000,82.15,83,81.7131,82.63,116371,0
+SLYG.US,D,20250507,000000,82.95,83.1516,82.18,82.77,83367,0
+SLYG.US,D,20250508,000000,83.335,84.5,82.79,83.87,853069,0
+SLYG.US,D,20250509,000000,84.275,84.48076,83.675,83.9,232090,0
+SLYG.US,D,20250512,000000,87.1,87.53,86.0214,86.71,186798,0
+SLYG.US,D,20250513,000000,87.29,87.63,86.8901,87.24,279912,0
+SLYG.US,D,20250514,000000,87.0711,87.15,86.41,86.42,149737,0
+SLYG.US,D,20250515,000000,86.55,86.93,86.0309,86.91,138443,0
+SLYG.US,D,20250516,000000,86.85,87.8157,86.6822,87.78,194026,0
+SLYG.US,D,20250519,000000,86.38,87.46,86.275,87.39,105110,0
+SLYG.US,D,20250520,000000,87.165,87.559,86.91,87.25,107612,0
+SLYG.US,D,20250521,000000,86.24,86.74,85,85.12,115853,0
+SLYG.US,D,20250522,000000,84.8686,85.415,84.545,85.01,78817,0
+SLYG.US,D,20250523,000000,83.55,84.8288,83.55,84.59,107098,0
+SLYG.US,D,20250527,000000,85.5,86.6186,85.1919,86.6,90905,0
+SLYG.US,D,20250528,000000,86.49,86.5299,85.43,85.59,103162,0
+SLYG.US,D,20250529,000000,86.0259,86.0259,85.15,85.81,109521,0
+SLYG.US,D,20250530,000000,85.5,86.01,84.94,85.65,81529,0
+SLYG.US,D,20250602,000000,85.585,85.64,84.485,85.64,93002,0
+SLYG.US,D,20250603,000000,85.65,86.906,85.39,86.76,116470,0
+SLYG.US,D,20250604,000000,86.75,86.9876,86.4185,86.53,129231,0
+SLYG.US,D,20250605,000000,86.67,87.083,86.0556,86.62,150283,0
+SLYG.US,D,20250606,000000,87.66,87.9999,87.26,87.68,79504,0
+SLYG.US,D,20250609,000000,88.35,88.65,87.74,88.27,90201,0
+SLYG.US,D,20250610,000000,88.5,88.8564,88.21,88.45,88683,0
+SLYG.US,D,20250611,000000,88.5367,88.9999,87.9475,88.05,146774,0
+SLYG.US,D,20250612,000000,87.315,87.8199,87.1329,87.65,99104,0
+SLYG.US,D,20250613,000000,86.79,87.025,85.76,86.05,101980,0
+SLYG.US,D,20250616,000000,86.62,87.3416,86.4765,86.78,92126,0
+SLYG.US,D,20250617,000000,86.085,86.7667,86.01,86.1,91490,0
+SLYG.US,D,20250618,000000,86.11,87.207,85.83,86.27,140944,0
+SLYG.US,D,20250620,000000,86.95,86.95,85.96,86.17,188563,0
+SLYG.US,D,20250623,000000,85.5,87.15,85.2,87.09,154901,0
+SLYG.US,D,20250624,000000,87.745,88.2079,87.34,87.96,87006,0
+SLYG.US,D,20250625,000000,88.02,88.1499,87.05,87.06,162500,0
+SLYG.US,D,20250626,000000,87.2551,88.41,87.2551,88.34,96195,0
+SLYG.US,D,20250627,000000,88.7786,89.2881,88.073,88.63,156097,0
+SLYG.US,D,20250630,000000,88.98,89.16,88.45,88.75,141072,0
+SLYG.US,D,20250701,000000,88.07,90.225,88,89.27,128651,0
+SLYG.US,D,20250702,000000,89.3,90.38,89.2,90.35,119798,0
+SLYG.US,D,20250703,000000,90.6,91.0699,90.6,90.88,45650,0
+SLYG.US,D,20250707,000000,90.39,90.9592,89.05,89.46,84592,0
+SLYG.US,D,20250708,000000,89.79,90.43,89.5836,89.98,79498,0
+SLYG.US,D,20250709,000000,90.115,90.76,89.6301,90.7,86734,0
+SLYG.US,D,20250710,000000,90.82,92.06,90.74,91.5,104866,0
+SLYG.US,D,20250711,000000,91.16,91.1625,90.4645,90.67,88985,0
+SLYG.US,D,20250714,000000,90.56,91.13,90.45,91.13,100515,0
+SLYG.US,D,20250715,000000,91.36,91.36,89.29,89.29,91050,0
+SLYG.US,D,20250716,000000,89.8351,90.197,88.67,89.99,168840,0
+SLYG.US,D,20250717,000000,90.177,91.38,90.14,91.24,108010,0
+SLYG.US,D,20250718,000000,91.6076,91.83,90.1725,90.21,91731,0
+SLYG.US,D,20250721,000000,90.6923,90.87,89.84,89.84,151155,0
+SLYG.US,D,20250722,000000,89.915,90.75,89.79,90.51,163146,0
+SLYG.US,D,20250723,000000,90.97,91.46,90.7167,91.46,350853,0
+SLYG.US,D,20250724,000000,90.92,91,90.03,90.03,351626,0
+SLYG.US,D,20250725,000000,90.18,90.61,89.8847,90.61,248157,0
+SLYG.US,D,20250728,000000,90.62,90.8893,90.36,90.56,86054,0
+SLYG.US,D,20250729,000000,90.9721,91.17,90.1101,90.36,77588,0
+SLYG.US,D,20250730,000000,90.935,91.4802,89.76,90.33,154382,0
+SLYG.US,D,20250731,000000,89.61,90.26,88.918,89.19,90372,0
+SLYG.US,D,20250801,000000,87.77,88.25,86.6,87.69,124436,0
+SLYG.US,D,20250804,000000,88.14,89.195,87.91,89.19,63968,0
+SLYG.US,D,20250805,000000,89.55,89.8541,88.6,89.53,174496,0
+SLYG.US,D,20250806,000000,89.45,89.82,89.2125,89.56,103219,0
+SLYG.US,D,20250807,000000,90.05,90.22,88.7426,89.09,210775,0
+SLYG.US,D,20250808,000000,89.72,89.9079,89.1527,89.34,105746,0
+SLYG.US,D,20250811,000000,89.69,89.7978,89.23,89.4,133586,0
+SLYG.US,D,20250812,000000,90.215,92.09,89.96,92.02,125428,0
+SLYG.US,D,20250813,000000,92.41,93.62,92.3,93.62,185169,0
+SLYG.US,D,20250814,000000,92.65,92.65,91.57,92.14,94088,0
+SLYG.US,D,20250815,000000,92.2,92.39,91.27,91.53,108690,0
+SLYG.US,D,20250818,000000,91.5545,92.09,91.46,91.78,132508,0
+SLYG.US,D,20250819,000000,91.88,92.4756,91.35,91.61,104112,0
+SLYG.US,D,20250820,000000,91.41,91.64,90.76,91.27,77252,0
+SLYG.US,D,20250821,000000,90.7201,91.4266,90.5749,91.31,81505,0
+SLYG.US,D,20250822,000000,91.81,94.7,91.81,94.48,100229,0
+SLYG.US,D,20250825,000000,94.2639,94.2639,93.445,93.48,94101,0
+SLYG.US,D,20250826,000000,93.37,94.22,93.37,94,109638,0
+SLYG.US,D,20250827,000000,93.825,94.69,93.825,94.64,93686,0
+SLYG.US,D,20250828,000000,94.9899,95.06,94.14,94.54,63479,0
+SLYG.US,D,20250829,000000,94.57,94.7,93.71,93.97,96357,0
+SLYG.US,D,20250902,000000,92.675,93.4871,92.62,93.43,262942,0
+SLYG.US,D,20250903,000000,93.3274,93.78,92.63,93.11,86506,0
+SLYG.US,D,20250904,000000,93.1146,94.3,93.1146,94.24,77322,0
+SLYG.US,D,20250905,000000,94.93,95.3099,93.45,94.24,81890,0
+SLYG.US,D,20250908,000000,94.3,94.5808,93.49,94.25,98592,0
+SLYG.US,D,20250909,000000,94.075,94.24,93.16,93.56,79708,0
+SLYG.US,D,20250910,000000,93.88,93.9899,92.895,93.16,104992,0
+SLYG.US,D,20250911,000000,93.5444,95.265,93.52,95.21,79397,0
+SLYG.US,D,20250912,000000,95,95.04,93.83,93.83,86764,0
+SLYG.US,D,20250915,000000,94.25,94.4962,93.82,93.95,103388,0
+SLYG.US,D,20250916,000000,93.92,93.9269,93.12,93.79,106321,0
+SLYG.US,D,20250917,000000,94.34,95.67,93.29,93.81,109440,0
+SLYG.US,D,20250918,000000,94.49,96.185,94.2,96,95464,0
+SLYG.US,D,20250919,000000,95.8999,96.32,94.86,94.92,89660,0
+SLYG.US,D,20250922,000000,94.7,95.25,94.24,95.17,90426,0
+SLYG.US,D,20250923,000000,95.38,96.2185,94.95,95.03,105136,0
+SLYG.US,D,20250924,000000,95.0428,95.4,93.91,93.91,218896,0
+SLYG.US,D,20250925,000000,93.27,93.47,92.7747,93.23,77926,0
+SLYG.US,D,20250926,000000,93.4109,94.13,93.4109,94.12,77366,0
+SLYG.US,D,20250929,000000,94.52,94.57,93.815,94.22,61262,0
+SLYG.US,D,20250930,000000,94.145,94.6305,93.4349,94.31,87390,0
+SLYG.US,D,20251001,000000,93.88,94.57,93.71,94.33,92344,0
+SLYG.US,D,20251002,000000,94.1701,94.66,93.7,94.64,89244,0
+SLYG.US,D,20251003,000000,95.158,95.93,94.89,94.89,59811,0
+SLYG.US,D,20251006,000000,95.29,95.7173,94.78,94.87,179532,0
+SLYG.US,D,20251007,000000,94.8301,95.09,93.6301,93.82,146481,0
+SLYG.US,D,20251008,000000,94.0463,94.67,93.7041,94.63,98721,0
+SLYG.US,D,20251009,000000,94.37,94.67,93.4012,93.65,77139,0
+SLYG.US,D,20251010,000000,94.05,94.05,90.9806,90.99,114443,0
+SLYG.US,D,20251013,000000,92.22,92.7482,91.9301,92.53,130190,0
+SLYG.US,D,20251014,000000,91.75,94.499,91.49,94.08,89286,0
+SLYG.US,D,20251015,000000,94.7,95.4067,94.0509,94.9,101090,0
+SLYG.US,D,20251016,000000,94.989,95.04,93.2,93.62,85912,0
+SLYG.US,D,20251017,000000,93.08,93.814,92.9222,93.6,101403,0
+SLYG.US,D,20251020,000000,94.32,95.1479,94.32,95.01,104658,0
+SLYG.US,D,20251021,000000,94.59,95.4982,94.565,95.25,87292,0
+SLYG.US,D,20251022,000000,95.0502,95.15,93.64,94.28,176094,0
+SLYG.US,D,20251023,000000,94.3316,95.29,93.98,95.15,107252,0
+SLYG.US,D,20251024,000000,95.96,96.4892,95.74,95.75,122106,0
+SLYG.US,D,20251027,000000,96.48,96.5033,95.7304,95.91,93568,0
+SLYG.US,D,20251028,000000,95.57,95.91,95.0707,95.46,726615,0
+SLYG.US,D,20251029,000000,94.94,95.5482,93.295,94.06,243965,0
+SLYG.US,D,20251030,000000,93.45,94.6,92.79,92.97,182206,0
+SLYG.US,D,20251031,000000,92.76,93.2395,92.295,93,116991,0
+SLYG.US,D,20251103,000000,92.32,93.229,91.94,93.2,323951,0
+SLYG.US,D,20251104,000000,92.01,92.862,91.99,92.15,146903,0
+SLYG.US,D,20251105,000000,92.45,93.9799,92.45,93.54,133430,0
+SLYG.US,D,20251106,000000,93.645,93.94,92.5,92.58,114238,0
+SLYG.US,D,20251107,000000,92.115,93.15,91.75,93.15,96378,0
+SLYG.US,D,20251110,000000,93.96,94.2791,93.1866,93.74,103848,0
+SLYG.US,D,20251111,000000,93.79,94.225,93.49,93.92,108193,0
+SLYG.US,D,20251112,000000,94.2947,94.95,93.73,93.79,123321,0
+SLYG.US,D,20251113,000000,93.71,93.83,91.48,91.77,115102,0
+SLYG.US,D,20251114,000000,90.59,91.905,90.55,91.64,135987,0
+SLYG.US,D,20251117,000000,91.38,91.6195,89.3944,89.65,132264,0
+SLYG.US,D,20251118,000000,89.2462,90.18,89.03,89.78,192648,0
+SLYG.US,D,20251119,000000,89.94,90.64,89.465,89.79,114186,0
+SLYG.US,D,20251120,000000,90.89,91.5783,88.67,88.71,110025,0
+SLYG.US,D,20251121,000000,89.23,91.94,88.98,91.34,106402,0
+SLYG.US,D,20251124,000000,91.5,92.68,91.3926,92.47,117786,0
+SLYG.US,D,20251125,000000,92.87,95.14,92.83,94.83,126194,0
+SLYG.US,D,20251126,000000,94.7296,96.1041,94.69,95.19,280875,0
+SLYG.US,D,20251128,000000,95.1701,95.58,95.0501,95.3,50727,0
+SLYG.US,D,20251201,000000,94.26,95.1526,94.19,94.64,112412,0
+SLYG.US,D,20251202,000000,94.8,95.06,94.425,94.44,92848,0
+SLYG.US,D,20251203,000000,94.83,95.9932,94.75,95.88,95181,0
+SLYG.US,D,20251204,000000,95.84,96.4817,95.3685,95.93,85851,0
+SLYG.US,D,20251205,000000,95.68,96.259,95.4301,95.69,174342,0
+SLYG.US,D,20251208,000000,95.8225,96.22,95.24,95.31,102301,0
+SLYG.US,D,20251209,000000,95.16,96.2784,95.16,95.67,105789,0
+SLYG.US,D,20251210,000000,95.6662,97.89,95.6,97.24,80891,0
+SLYG.US,D,20251211,000000,97.395,98.4689,97.14,98.42,105484,0
+SLYG.US,D,20251212,000000,98.53,98.53,97.1305,97.38,72934,0
+SLYG.US,D,20251215,000000,97.8099,97.8099,96.88,96.96,134775,0
+SLYG.US,D,20251216,000000,97.02,97.14,95.8401,96.28,142987,0
+SLYG.US,D,20251217,000000,96.32,97.2996,95.61,95.76,72518,0
+SLYG.US,D,20251218,000000,96.66,96.94,95.8501,95.99,89167,0
+SLYG.US,D,20251219,000000,96.15,96.6422,95.79,96.47,164982,0
+SLYG.US,D,20251222,000000,96.79,97.7599,96.77,97.39,76802,0
+SLYG.US,D,20251223,000000,97.11,97.24,96.755,96.98,332455,0
+SLYG.US,D,20251224,000000,96.9,97.34,96.8685,97.33,60368,0
+SLYG.US,D,20251226,000000,96.951,97.32,96.79,97.08,45666,0
+SLYG.US,D,20251229,000000,97.2199,97.2199,96.36,96.54,86086,0
+SLYG.US,D,20251230,000000,96.6865,96.6865,95.71,95.71,124568,0
+SLYG.US,D,20251231,000000,95.37,95.41,94.19,94.19,82338,0
+SLYG.US,D,20260102,000000,94.4101,95.41,94.29,95.28,217065,0
+SLYG.US,D,20260105,000000,95.775,96.72,95.52,96.32,118637,0
+SLYG.US,D,20260106,000000,96.1404,97.7399,95.91,97.63,203355,0
+SLYG.US,D,20260107,000000,97.57,97.69,96.5,97.02,238200,0
+SLYG.US,D,20260108,000000,96.72,97.89,96.72,97.78,293946,0
+SLYG.US,D,20260109,000000,98.25,98.676,97.47,98.5,112401,0
+SLYG.US,D,20260112,000000,98.175,99.07,98.0399,98.93,112840,0
+SLYG.US,D,20260113,000000,99.3001,99.5999,98.8116,99.06,122402,0
+SLYG.US,D,20260114,000000,99.05,99.4791,98.55,99.44,120540,0
+SLYG.US,D,20260115,000000,100,101.34,99.89,100.79,90131,0
+SLYG.US,D,20260116,000000,100.81,101.19,100.41,100.73,123132,0
+SLYG.US,D,20260120,000000,99.4225,100.2841,99.2,99.41,155769,0
+SLYG.US,D,20260121,000000,100.2699,102.1099,100.02,101.7,141409,0
+SLYG.US,D,20260122,000000,102.73,102.8079,101.82,101.83,92313,0
+SLYG.US,D,20260123,000000,101.1627,101.59,99.8185,100.02,83399,0
+SLYG.US,D,20260126,000000,100.04,100.82,99.97,100.3,77653,0
+SLYG.US,D,20260127,000000,99.96,100.2401,99.405,99.74,94099,0
+SLYG.US,D,20260128,000000,100.16,100.425,99.29,99.29,139004,0
+SLYG.US,D,20260129,000000,99.4601,99.9901,98.52,99.69,217154,0
+SLYG.US,D,20260130,000000,98.9551,99.765,98.1314,98.73,95505,0
+SLYG.US,D,20260202,000000,98.47,100.37,98.47,99.95,142763,0
+SLYG.US,D,20260203,000000,100.495,100.59,98.33,99.61,231413,0
+SLYG.US,D,20260204,000000,99.97,100.3,98.32,99.28,97797,0
+SLYG.US,D,20260205,000000,99.11,100.35,98.68,99.06,122075,0
+SLYG.US,D,20260206,000000,100.495,102.43,100.43,102.19,87258,0
+SLYG.US,D,20260209,000000,102.06,102.8584,101.825,102.41,95229,0
+SLYG.US,D,20260210,000000,102.5654,103.07,102.275,102.32,102141,0
+SLYG.US,D,20260211,000000,103.49,103.49,101.445,102.27,96047,0
+SLYG.US,D,20260212,000000,102.84,103.22,100.3,100.57,89818,0
+SLYG.US,D,20260213,000000,100.955,102.37,100.5936,101.81,94722,0
+SLYG.US,D,20260217,000000,101.74,102.35,100.83,101.84,92488,0
+SLYG.US,D,20260218,000000,101.97,102.8482,101.515,101.83,67011,0
diff --git a/daily/us/nyse etfs/2/smay.us.txt b/daily/us/nyse etfs/2/smay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5d82c371f581bbb8b8eac7cf9277bc30474da4e
--- /dev/null
+++ b/daily/us/nyse etfs/2/smay.us.txt	
@@ -0,0 +1,689 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMAY.US,D,20230522,000000,20.16,20.24,20.12,20.21,81026,0
+SMAY.US,D,20230523,000000,20.14,20.29,20.14,20.15,56410,0
+SMAY.US,D,20230524,000000,20.12,20.12,19.97,20.04,49405,0
+SMAY.US,D,20230525,000000,20.02,20.02,19.89,19.93,68039,0
+SMAY.US,D,20230526,000000,20.06,20.14,20.05,20.1201,6373,0
+SMAY.US,D,20230530,000000,20.19,20.19,20.0134,20.07,18241,0
+SMAY.US,D,20230531,000000,19.91,19.98,19.8604,19.96,11056,0
+SMAY.US,D,20230601,000000,20.04,20.12,19.949,20.09,35158,0
+SMAY.US,D,20230602,000000,20.18,20.47,20.18,20.424,23438,0
+SMAY.US,D,20230605,000000,20.3547,20.38,20.2421,20.319,9739,0
+SMAY.US,D,20230606,000000,20.31,20.61,20.31,20.5649,24332,0
+SMAY.US,D,20230607,000000,20.7,20.76,20.655,20.7487,198318,0
+SMAY.US,D,20230608,000000,20.77,20.77,20.64,20.6601,59871,0
+SMAY.US,D,20230609,000000,20.71,20.71,20.53,20.55,13225,0
+SMAY.US,D,20230612,000000,20.6731,20.7082,20.645,20.6501,61834,0
+SMAY.US,D,20230613,000000,20.73,20.82,20.67,20.753,205777,0
+SMAY.US,D,20230614,000000,20.79,20.8,20.615,20.6728,10753,0
+SMAY.US,D,20230615,000000,20.66,20.78,20.622,20.7339,49111,0
+SMAY.US,D,20230616,000000,20.82,20.82,20.6654,20.7,11042,0
+SMAY.US,D,20230620,000000,20.67,20.68,20.6,20.66,16525,0
+SMAY.US,D,20230621,000000,20.59,20.68,20.57,20.6266,5207,0
+SMAY.US,D,20230622,000000,20.54,20.5908,20.51,20.57,29526,0
+SMAY.US,D,20230623,000000,20.436,20.4908,20.35,20.438,35830,0
+SMAY.US,D,20230626,000000,20.44,20.53,20.44,20.46,21345,0
+SMAY.US,D,20230627,000000,20.4144,20.63,20.4144,20.608,34998,0
+SMAY.US,D,20230628,000000,20.64,20.66,20.59,20.6153,27595,0
+SMAY.US,D,20230629,000000,20.59,20.78,20.59,20.73,14956,0
+SMAY.US,D,20230630,000000,20.87,20.88,20.7817,20.81,33853,0
+SMAY.US,D,20230703,000000,20.82,20.89,20.815,20.87,4561,0
+SMAY.US,D,20230705,000000,20.83,20.83,20.69,20.7137,44323,0
+SMAY.US,D,20230706,000000,20.68,20.68,20.44,20.59,18071,0
+SMAY.US,D,20230707,000000,20.64,20.77,20.6,20.6602,18197,0
+SMAY.US,D,20230710,000000,20.74,20.86,20.74,20.86,90586,0
+SMAY.US,D,20230711,000000,20.9,20.95,20.84,20.9,16231,0
+SMAY.US,D,20230712,000000,21.0311,21.1,20.99,21.0157,17342,0
+SMAY.US,D,20230713,000000,21.01,21.17,21.01,21.1127,119326,0
+SMAY.US,D,20230714,000000,21.079,21.079,20.96,21.03,9019,0
+SMAY.US,D,20230717,000000,21.13,21.18,21.09,21.1316,9388,0
+SMAY.US,D,20230718,000000,21.2102,21.239,21.19,21.2302,5205,0
+SMAY.US,D,20230719,000000,21.29,21.3,21.2,21.25,48469,0
+SMAY.US,D,20230720,000000,21.3,21.3,21.16,21.18,10960,0
+SMAY.US,D,20230721,000000,21.3,21.3,21.14,21.17,13036,0
+SMAY.US,D,20230724,000000,21.23,21.23,21.1501,21.23,23163,0
+SMAY.US,D,20230725,000000,21.2428,21.27,21.22,21.23,15319,0
+SMAY.US,D,20230726,000000,21.23,21.32,21.23,21.29,19830,0
+SMAY.US,D,20230727,000000,21.34,21.34,21.12,21.18,26219,0
+SMAY.US,D,20230728,000000,21.31,21.32,21.2671,21.285,7664,0
+SMAY.US,D,20230731,000000,21.32,21.39,21.32,21.33,7617,0
+SMAY.US,D,20230801,000000,21.3,21.36,21.2209,21.36,52921,0
+SMAY.US,D,20230802,000000,21.17,21.25,21.1364,21.23,81538,0
+SMAY.US,D,20230803,000000,21.1926,21.25,21.17,21.2,32940,0
+SMAY.US,D,20230804,000000,21.19,21.29,21.16,21.18,7610,0
+SMAY.US,D,20230807,000000,21.11,21.2,21.09,21.2,12231,0
+SMAY.US,D,20230808,000000,21.08,21.15,20.98,21.15,25870,0
+SMAY.US,D,20230809,000000,21.06,21.1399,20.98,21.0513,106371,0
+SMAY.US,D,20230810,000000,21.2,21.2,21,21,3064,0
+SMAY.US,D,20230811,000000,20.99,21.07,20.98,20.98,7358,0
+SMAY.US,D,20230814,000000,20.98,21.05,20.98,21.05,1676,0
+SMAY.US,D,20230815,000000,20.91,20.95,20.87,20.92,162508,0
+SMAY.US,D,20230816,000000,20.8997,20.919,20.77,20.8,15914,0
+SMAY.US,D,20230817,000000,20.82,20.82,20.62,20.68,105939,0
+SMAY.US,D,20230818,000000,20.6,20.76,20.6,20.74,21463,0
+SMAY.US,D,20230821,000000,20.74,20.75,20.63,20.73,1830,0
+SMAY.US,D,20230822,000000,20.7,20.8,20.65,20.72,6161,0
+SMAY.US,D,20230823,000000,20.75,20.85,20.74,20.77,24836,0
+SMAY.US,D,20230824,000000,20.8242,20.8242,20.66,20.71,18554,0
+SMAY.US,D,20230825,000000,20.64,20.7425,20.56,20.7,4198,0
+SMAY.US,D,20230828,000000,20.81,20.88,20.79,20.87,13212,0
+SMAY.US,D,20230829,000000,20.87,21.03,20.87,20.98,6547,0
+SMAY.US,D,20230830,000000,21.0201,21.0316,21.01,21.01,3738,0
+SMAY.US,D,20230831,000000,21,21.0889,20.9879,21.04,9184,0
+SMAY.US,D,20230901,000000,21.144,21.17,21.14,21.14,2332,0
+SMAY.US,D,20230905,000000,20.97,21.006,20.89,20.89,7450,0
+SMAY.US,D,20230906,000000,20.95,20.97,20.82,20.92,3689,0
+SMAY.US,D,20230907,000000,20.78,20.78,20.75,20.765,2524,0
+SMAY.US,D,20230908,000000,20.84,20.84,20.77,20.81,4872,0
+SMAY.US,D,20230911,000000,20.8842,20.8842,20.77,20.77,5690,0
+SMAY.US,D,20230912,000000,20.845,20.845,20.75,20.7989,16567,0
+SMAY.US,D,20230913,000000,20.78,20.81,20.7,20.77,20711,0
+SMAY.US,D,20230914,000000,20.87,20.9299,20.7943,20.91,5389,0
+SMAY.US,D,20230915,000000,20.88,20.88,20.68,20.8,29182,0
+SMAY.US,D,20230918,000000,20.73,20.77,20.65,20.65,15266,0
+SMAY.US,D,20230919,000000,20.71,20.71,20.6437,20.6437,1520,0
+SMAY.US,D,20230920,000000,20.725,20.73,20.49,20.49,2305,0
+SMAY.US,D,20230921,000000,20.42,20.426,20.38,20.38,1328,0
+SMAY.US,D,20230922,000000,20.43,20.43,20.31,20.333,3515,0
+SMAY.US,D,20230925,000000,20.29,20.41,20.29,20.41,2396,0
+SMAY.US,D,20230926,000000,20.3849,20.3849,20.2,20.2,2089,0
+SMAY.US,D,20230927,000000,20.2917,20.31,20.28,20.28,2702,0
+SMAY.US,D,20230928,000000,20.3418,20.4785,20.3418,20.4305,5282,0
+SMAY.US,D,20230929,000000,20.3759,20.3775,20.32,20.33,21581,0
+SMAY.US,D,20231002,000000,20.39,20.41,20.13,20.16,86704,0
+SMAY.US,D,20231003,000000,20,20,19.9994,19.9994,400,0
+SMAY.US,D,20231004,000000,19.8776,20.06,19.8776,19.99,6336,0
+SMAY.US,D,20231005,000000,19.95,20.08,19.95,20.01,68918,0
+SMAY.US,D,20231006,000000,20.16,20.16,20.11,20.11,1156,0
+SMAY.US,D,20231009,000000,20.11,20.2856,20.11,20.19,3778,0
+SMAY.US,D,20231010,000000,20.2,20.43,20.2,20.3797,76446,0
+SMAY.US,D,20231011,000000,20.37,20.37,20.23,20.3316,3579,0
+SMAY.US,D,20231012,000000,20.1533,20.1533,19.99,20.079,219905,0
+SMAY.US,D,20231013,000000,19.96,20.03,19.9,19.9743,5331,0
+SMAY.US,D,20231016,000000,20.11,20.21,20.11,20.1716,4456,0
+SMAY.US,D,20231017,000000,20.26,20.3308,20.25,20.26,9311,0
+SMAY.US,D,20231018,000000,20.172,20.172,20.0298,20.0298,1393,0
+SMAY.US,D,20231019,000000,19.94,20.03,19.8668,19.8668,1593,0
+SMAY.US,D,20231020,000000,19.87,19.87,19.73,19.74,10116,0
+SMAY.US,D,20231023,000000,19.688,19.72,19.6,19.6231,4451,0
+SMAY.US,D,20231024,000000,19.7784,19.81,19.62,19.7186,70052,0
+SMAY.US,D,20231025,000000,19.62,19.62,19.52,19.54,8707,0
+SMAY.US,D,20231026,000000,19.63,19.63,19.54,19.5718,4263,0
+SMAY.US,D,20231027,000000,19.54,19.54,19.4389,19.4389,2680,0
+SMAY.US,D,20231030,000000,19.5704,19.5704,19.42,19.5205,6919,0
+SMAY.US,D,20231031,000000,19.525,19.64,19.5,19.61,27675,0
+SMAY.US,D,20231101,000000,19.57,19.69,19.52,19.64,14119,0
+SMAY.US,D,20231102,000000,19.87,19.98,19.87,19.92,4806,0
+SMAY.US,D,20231103,000000,20.295,20.3,20.2,20.2639,11340,0
+SMAY.US,D,20231106,000000,20.1593,20.1699,20.1204,20.1204,730,0
+SMAY.US,D,20231107,000000,20.09,20.12,20.03,20.0802,5540,0
+SMAY.US,D,20231108,000000,19.93,19.99,19.93,19.9522,1026,0
+SMAY.US,D,20231109,000000,20.0099,20.0099,19.7816,19.7816,1944,0
+SMAY.US,D,20231110,000000,19.89,19.94,19.73,19.8901,9018,0
+SMAY.US,D,20231113,000000,19.87,19.92,19.82,19.9094,5196,0
+SMAY.US,D,20231114,000000,20.33,20.56,20.33,20.5234,7830,0
+SMAY.US,D,20231115,000000,20.6292,20.73,20.5578,20.5578,3631,0
+SMAY.US,D,20231116,000000,20.55,20.55,20.33,20.3804,4096,0
+SMAY.US,D,20231117,000000,20.47,20.5483,20.44,20.5298,4538,0
+SMAY.US,D,20231120,000000,20.49,20.65,20.49,20.59,7232,0
+SMAY.US,D,20231121,000000,20.56,20.56,20.42,20.4425,4229,0
+SMAY.US,D,20231122,000000,20.47,20.5456,20.47,20.5102,16481,0
+SMAY.US,D,20231124,000000,20.6029,20.6029,20.6029,20.6029,174,0
+SMAY.US,D,20231127,000000,20.5589,20.58,20.5589,20.5728,1730,0
+SMAY.US,D,20231128,000000,20.5904,20.5904,20.46,20.51,773,0
+SMAY.US,D,20231129,000000,20.65,20.7207,20.56,20.5868,4773,0
+SMAY.US,D,20231130,000000,20.62,20.6955,20.61,20.6348,1522,0
+SMAY.US,D,20231201,000000,20.6,20.9701,20.6,20.9701,4222,0
+SMAY.US,D,20231204,000000,21.02,21.14,20.99,21.1179,1533,0
+SMAY.US,D,20231205,000000,20.9714,20.9962,20.95,20.9509,3005,0
+SMAY.US,D,20231206,000000,21.14,21.17,20.9281,20.9281,2132,0
+SMAY.US,D,20231207,000000,20.98,21.04,20.9402,21.0116,2163,0
+SMAY.US,D,20231208,000000,21.15,21.15,21.0786,21.1043,1189,0
+SMAY.US,D,20231211,000000,21.1057,21.145,21.1057,21.145,434,0
+SMAY.US,D,20231212,000000,21.14,21.16,21.06,21.1325,9640,0
+SMAY.US,D,20231213,000000,21.081,21.5569,21.081,21.5569,2421,0
+SMAY.US,D,20231214,000000,21.7521,21.79,21.7521,21.79,970,0
+SMAY.US,D,20231215,000000,21.8157,21.8256,21.67,21.7354,8025,0
+SMAY.US,D,20231218,000000,21.7401,21.7555,21.7401,21.7504,668,0
+SMAY.US,D,20231219,000000,21.905,21.96,21.8897,21.9001,2666,0
+SMAY.US,D,20231220,000000,21.98,21.98,21.72,21.7416,13536,0
+SMAY.US,D,20231221,000000,21.9,21.9,21.79,21.8943,5655,0
+SMAY.US,D,20231222,000000,21.98,22.02,21.97,21.9795,7806,0
+SMAY.US,D,20231226,000000,22.05,22.11,22.05,22.11,3092,0
+SMAY.US,D,20231227,000000,22.15,22.15,22.1,22.1471,4927,0
+SMAY.US,D,20231228,000000,22.15,22.19,22.1122,22.132,4080,0
+SMAY.US,D,20231229,000000,22.14,22.14,22.0164,22.0164,1037,0
+SMAY.US,D,20240102,000000,21.98,22.06,21.88,21.9561,13449,0
+SMAY.US,D,20240103,000000,21.8,21.8028,21.62,21.645,10257,0
+SMAY.US,D,20240104,000000,21.68,21.69,21.6263,21.6263,4736,0
+SMAY.US,D,20240105,000000,21.7146,21.7146,21.6,21.6077,12527,0
+SMAY.US,D,20240108,000000,21.59,21.81,21.59,21.81,2424,0
+SMAY.US,D,20240109,000000,21.67,21.76,21.66,21.7303,3728,0
+SMAY.US,D,20240110,000000,21.7,21.7441,21.7,21.7441,385,0
+SMAY.US,D,20240111,000000,21.68,21.68,21.5201,21.6589,154684,0
+SMAY.US,D,20240112,000000,21.78,21.78,21.6479,21.6479,2782,0
+SMAY.US,D,20240116,000000,21.52,21.54,21.475,21.5014,1353,0
+SMAY.US,D,20240117,000000,21.28,21.403,21.28,21.403,22056,0
+SMAY.US,D,20240118,000000,21.405,21.483,21.405,21.483,4804,0
+SMAY.US,D,20240119,000000,21.4272,21.62,21.4,21.57,3622,0
+SMAY.US,D,20240122,000000,21.69,21.8593,21.69,21.8593,3389,0
+SMAY.US,D,20240123,000000,21.8465,21.8465,21.834,21.834,431,0
+SMAY.US,D,20240124,000000,21.94,21.94,21.7239,21.7239,1475,0
+SMAY.US,D,20240125,000000,21.865,21.865,21.76,21.805,1333,0
+SMAY.US,D,20240126,000000,21.825,21.825,21.825,21.825,17,0
+SMAY.US,D,20240129,000000,21.8939,22.0131,21.8939,22.0131,611,0
+SMAY.US,D,20240130,000000,21.89,21.93,21.86,21.911,10226,0
+SMAY.US,D,20240131,000000,21.87,21.8712,21.6398,21.6398,39710,0
+SMAY.US,D,20240201,000000,21.68,21.7779,21.63,21.7779,3849,0
+SMAY.US,D,20240202,000000,21.6,21.76,21.6,21.71,16079,0
+SMAY.US,D,20240205,000000,21.6,21.64,21.55,21.55,2225,0
+SMAY.US,D,20240206,000000,21.48,21.71,21.48,21.68,62082,0
+SMAY.US,D,20240207,000000,21.67,21.7056,21.6,21.6369,14916,0
+SMAY.US,D,20240208,000000,21.81,21.84,21.8,21.8364,6095,0
+SMAY.US,D,20240209,000000,21.86,22.045,21.86,22.01,7500,0
+SMAY.US,D,20240212,000000,22.17,22.27,22.17,22.2305,3123,0
+SMAY.US,D,20240213,000000,21.91,21.91,21.727,21.727,4715,0
+SMAY.US,D,20240214,000000,21.93,22.0337,21.9124,22.0337,4096,0
+SMAY.US,D,20240215,000000,22.2137,22.28,22.1908,22.28,1929,0
+SMAY.US,D,20240216,000000,22.14,22.2327,22.14,22.1526,5030,0
+SMAY.US,D,20240220,000000,22,22.02,21.98,21.98,1989,0
+SMAY.US,D,20240221,000000,21.91,21.9446,21.88,21.9446,8119,0
+SMAY.US,D,20240222,000000,22.03,22.08,22.0101,22.0567,2733,0
+SMAY.US,D,20240223,000000,22.06,22.18,22.06,22.1095,1529,0
+SMAY.US,D,20240226,000000,22.1834,22.1875,22.12,22.1875,1255,0
+SMAY.US,D,20240227,000000,22.33,22.33,22.31,22.31,2878,0
+SMAY.US,D,20240228,000000,22.26,22.26,22.24,22.24,6701,0
+SMAY.US,D,20240229,000000,22.443,22.443,22.29,22.3479,5305,0
+SMAY.US,D,20240301,000000,22.4402,22.4402,22.4402,22.4402,193,0
+SMAY.US,D,20240304,000000,22.5158,22.5217,22.4431,22.4457,3910,0
+SMAY.US,D,20240305,000000,22.4261,22.4261,22.35,22.355,3859,0
+SMAY.US,D,20240306,000000,22.5,22.5,22.4,22.4252,6121,0
+SMAY.US,D,20240307,000000,22.515,22.5599,22.515,22.5258,1739,0
+SMAY.US,D,20240308,000000,22.7041,22.7041,22.51,22.5357,3081,0
+SMAY.US,D,20240311,000000,22.4732,22.4885,22.4616,22.4642,1529,0
+SMAY.US,D,20240312,000000,22.5249,22.5249,22.451,22.5108,1087,0
+SMAY.US,D,20240313,000000,22.5617,22.5617,22.5509,22.5509,213,0
+SMAY.US,D,20240314,000000,22.39,22.39,22.27,22.3,2706,0
+SMAY.US,D,20240315,000000,22.385,22.3891,22.365,22.3891,331,0
+SMAY.US,D,20240318,000000,22.4,22.4,22.28,22.3,827,0
+SMAY.US,D,20240319,000000,22.37,22.37,22.37,22.37,397,0
+SMAY.US,D,20240320,000000,22.5244,22.6359,22.5244,22.6359,360,0
+SMAY.US,D,20240321,000000,22.767,22.767,22.75,22.7571,3027,0
+SMAY.US,D,20240322,000000,22.69,22.705,22.64,22.64,18007,0
+SMAY.US,D,20240325,000000,22.7418,22.7418,22.68,22.6859,2445,0
+SMAY.US,D,20240326,000000,22.7138,22.72,22.68,22.6837,2025,0
+SMAY.US,D,20240327,000000,22.7906,22.87,22.7906,22.87,400,0
+SMAY.US,D,20240328,000000,22.9748,22.9748,22.9,22.9348,1588,0
+SMAY.US,D,20240401,000000,22.85,22.8545,22.8234,22.8545,10326,0
+SMAY.US,D,20240402,000000,22.69,22.69,22.6425,22.6425,1350,0
+SMAY.US,D,20240403,000000,22.62,22.725,22.62,22.715,701,0
+SMAY.US,D,20240404,000000,22.82,22.82,22.5942,22.5942,27675,0
+SMAY.US,D,20240405,000000,22.68,22.6839,22.67,22.678,2844,0
+SMAY.US,D,20240408,000000,22.75,22.78,22.736,22.736,397,0
+SMAY.US,D,20240409,000000,22.76,22.7764,22.72,22.7764,5775,0
+SMAY.US,D,20240410,000000,22.45,22.5,22.44,22.4678,8600,0
+SMAY.US,D,20240411,000000,22.5015,22.5611,22.41,22.5611,2710,0
+SMAY.US,D,20240412,000000,22.3122,22.3122,22.3122,22.3122,1,0
+SMAY.US,D,20240415,000000,22.4048,22.4048,22.1061,22.1061,15234,0
+SMAY.US,D,20240416,000000,22.06,22.06,22.0449,22.0449,181,0
+SMAY.US,D,20240417,000000,22.0247,22.0247,21.882,21.882,408,0
+SMAY.US,D,20240418,000000,21.87,22.0736,21.8039,21.828,2164,0
+SMAY.US,D,20240419,000000,21.73,21.9248,21.73,21.81,1348,0
+SMAY.US,D,20240422,000000,21.9654,22.1006,21.921,22.052,1253,0
+SMAY.US,D,20240423,000000,22.36,22.36,22.3486,22.3486,573,0
+SMAY.US,D,20240424,000000,22.265,22.3093,22.265,22.3093,273,0
+SMAY.US,D,20240425,000000,22.055,22.18,22.055,22.1725,2965,0
+SMAY.US,D,20240426,000000,22.24,22.4159,22.24,22.379,7082,0
+SMAY.US,D,20240429,000000,22.47,22.55,22.47,22.4949,9519,0
+SMAY.US,D,20240430,000000,22.36,22.37,22.1456,22.1456,973,0
+SMAY.US,D,20240501,000000,22.18,22.1902,22.1,22.1902,6206,0
+SMAY.US,D,20240502,000000,22.53,22.56,22.527,22.527,1029,0
+SMAY.US,D,20240503,000000,22.7666,22.7666,22.7298,22.7298,320,0
+SMAY.US,D,20240506,000000,22.89,22.99,22.89,22.9268,2972,0
+SMAY.US,D,20240507,000000,23.04,23.065,22.998,22.998,4721,0
+SMAY.US,D,20240508,000000,22.91,22.9343,22.91,22.9343,223,0
+SMAY.US,D,20240509,000000,22.93,23.0961,22.93,23.0961,11946,0
+SMAY.US,D,20240510,000000,23.15,23.15,22.975,23.0069,3325,0
+SMAY.US,D,20240513,000000,23.13,23.13,23.0178,23.0178,2976,0
+SMAY.US,D,20240514,000000,23.21,23.21,23.12,23.1877,7580,0
+SMAY.US,D,20240515,000000,23.34,23.43,23.34,23.4201,12261,0
+SMAY.US,D,20240516,000000,23.42,23.46,23.4107,23.4193,4952,0
+SMAY.US,D,20240517,000000,23.47,23.53,23.46,23.53,119502,0
+SMAY.US,D,20240520,000000,23.5,23.5999,23.45,23.5249,92665,0
+SMAY.US,D,20240521,000000,23.47,23.56,23.47,23.5247,107919,0
+SMAY.US,D,20240522,000000,23.5,23.53,23.395,23.432,156550,0
+SMAY.US,D,20240523,000000,23.54,23.54,23.15,23.24,51660,0
+SMAY.US,D,20240524,000000,23.36,23.4,23.27,23.366,27475,0
+SMAY.US,D,20240528,000000,23.4,23.4499,23.3,23.34,56714,0
+SMAY.US,D,20240529,000000,23.22,23.23,23.14,23.172,39018,0
+SMAY.US,D,20240530,000000,23.25,23.36,23.2299,23.33,60155,0
+SMAY.US,D,20240531,000000,23.4,23.43,23.2245,23.43,51683,0
+SMAY.US,D,20240603,000000,23.52,23.53,23.27,23.33,19438,0
+SMAY.US,D,20240604,000000,23.24,23.28,23.14,23.171,92620,0
+SMAY.US,D,20240605,000000,23.28,23.39,23.19,23.3744,36901,0
+SMAY.US,D,20240606,000000,23.32,23.3435,23.27,23.2797,27907,0
+SMAY.US,D,20240607,000000,23.18,23.245,23.1001,23.18,16242,0
+SMAY.US,D,20240610,000000,23.1,23.2,23.05,23.1679,28481,0
+SMAY.US,D,20240611,000000,23.1,23.17,23.018,23.1253,26065,0
+SMAY.US,D,20240612,000000,23.49,23.5399,23.3302,23.3302,8745,0
+SMAY.US,D,20240613,000000,23.31,23.31,23.14,23.2149,26678,0
+SMAY.US,D,20240614,000000,23.029,23.04,22.98,23.0103,99247,0
+SMAY.US,D,20240617,000000,22.93,23.17,22.93,23.1,24660,0
+SMAY.US,D,20240618,000000,23.14,23.209,23.14,23.19,138077,0
+SMAY.US,D,20240620,000000,23.16,23.23,23.058,23.0878,46983,0
+SMAY.US,D,20240621,000000,23.07,23.17,23.05,23.17,39648,0
+SMAY.US,D,20240624,000000,23.26,23.28,23.1871,23.2275,413814,0
+SMAY.US,D,20240625,000000,23.13,23.18,23.09,23.17,69628,0
+SMAY.US,D,20240626,000000,23.12,23.14,23.06,23.13,20778,0
+SMAY.US,D,20240627,000000,23.16,23.2245,23.1363,23.2245,6509,0
+SMAY.US,D,20240628,000000,23.38,23.38,23.25,23.33,51353,0
+SMAY.US,D,20240701,000000,23.19,23.23,23.15,23.1902,9856,0
+SMAY.US,D,20240702,000000,23.26,23.27,23.2015,23.2361,25313,0
+SMAY.US,D,20240703,000000,23.3,23.35,23.24,23.247,14482,0
+SMAY.US,D,20240705,000000,23.26,23.26,23.145,23.24,41415,0
+SMAY.US,D,20240708,000000,23.3273,23.37,23.265,23.28,21320,0
+SMAY.US,D,20240709,000000,23.2472,23.29,23.185,23.26,47565,0
+SMAY.US,D,20240710,000000,23.2863,23.3574,23.235,23.3574,12773,0
+SMAY.US,D,20240711,000000,23.639,23.822,23.605,23.79,12280,0
+SMAY.US,D,20240712,000000,23.92,24.0392,23.8744,23.92,63571,0
+SMAY.US,D,20240715,000000,24.02,24.1899,24.02,24.1048,14613,0
+SMAY.US,D,20240716,000000,24.34,24.47,24.3,24.4611,28561,0
+SMAY.US,D,20240717,000000,24.34,24.4199,24.3346,24.3346,8048,0
+SMAY.US,D,20240718,000000,24.25,24.44,24.0849,24.1157,16220,0
+SMAY.US,D,20240719,000000,24.13,24.16,24.01,24.0457,35529,0
+SMAY.US,D,20240722,000000,24.1071,24.28,24.04,24.25,31249,0
+SMAY.US,D,20240723,000000,24.21,24.4,24.21,24.36,14040,0
+SMAY.US,D,20240724,000000,24.26,24.34,24.082,24.12,24410,0
+SMAY.US,D,20240725,000000,24.18,24.4,24.16,24.24,45572,0
+SMAY.US,D,20240726,000000,24.34,24.45,24.31,24.41,70131,0
+SMAY.US,D,20240729,000000,24.41,24.41,24.23,24.33,17076,0
+SMAY.US,D,20240730,000000,24.32,24.42,24.3,24.36,20506,0
+SMAY.US,D,20240731,000000,24.36,24.64,24.36,24.4042,41189,0
+SMAY.US,D,20240801,000000,24.42,24.424,23.9962,24.0382,18862,0
+SMAY.US,D,20240802,000000,23.67,23.71,23.54,23.6293,175893,0
+SMAY.US,D,20240805,000000,23.06,23.28,22.9,23.22,30640,0
+SMAY.US,D,20240806,000000,23.2,23.57,23.14,23.35,149157,0
+SMAY.US,D,20240807,000000,23.56,23.58,23.207,23.207,25500,0
+SMAY.US,D,20240808,000000,23.41,23.57,23.3411,23.57,14433,0
+SMAY.US,D,20240809,000000,23.4801,23.5419,23.47,23.5419,20179,0
+SMAY.US,D,20240812,000000,23.5,23.51,23.43,23.49,31398,0
+SMAY.US,D,20240813,000000,23.59,23.71,23.52,23.71,22052,0
+SMAY.US,D,20240814,000000,23.67,23.69,23.56,23.6218,13201,0
+SMAY.US,D,20240815,000000,23.915,23.94,23.855,23.894,6115,0
+SMAY.US,D,20240816,000000,23.93,24.01,23.9162,23.99,13552,0
+SMAY.US,D,20240819,000000,23.95,24.14,23.95,24.07,9571,0
+SMAY.US,D,20240820,000000,24.14,24.14,23.9527,23.9698,16152,0
+SMAY.US,D,20240821,000000,23.98,24.1208,23.98,24.1208,1800,0
+SMAY.US,D,20240822,000000,24.07,24.1,24,24.0057,10788,0
+SMAY.US,D,20240823,000000,24.08,24.44,24.08,24.3901,3827,0
+SMAY.US,D,20240826,000000,24.46,24.4725,24.4,24.4,7157,0
+SMAY.US,D,20240827,000000,24.33,24.33,24.247,24.3148,5146,0
+SMAY.US,D,20240828,000000,24.2794,24.28,24.22,24.2385,2247,0
+SMAY.US,D,20240829,000000,24.34,24.425,24.322,24.3416,3094,0
+SMAY.US,D,20240830,000000,24.315,24.4061,24.285,24.4061,1852,0
+SMAY.US,D,20240903,000000,24.228,24.228,24,24.0106,47965,0
+SMAY.US,D,20240904,000000,23.94,24.06,23.93,23.97,39750,0
+SMAY.US,D,20240905,000000,23.98,24,23.89,23.9234,9260,0
+SMAY.US,D,20240906,000000,23.7043,23.77,23.7,23.72,3853,0
+SMAY.US,D,20240909,000000,23.7364,23.8433,23.7301,23.78,23430,0
+SMAY.US,D,20240910,000000,23.75,23.76,23.56,23.71,48070,0
+SMAY.US,D,20240911,000000,23.5,23.7897,23.5,23.7897,14058,0
+SMAY.US,D,20240912,000000,23.8,23.979,23.8,23.91,31556,0
+SMAY.US,D,20240913,000000,24.1,24.27,24.1,24.2405,38066,0
+SMAY.US,D,20240916,000000,24.31,24.32,24.21,24.294,17446,0
+SMAY.US,D,20240917,000000,24.39,24.46,24.39,24.4,16045,0
+SMAY.US,D,20240918,000000,24.32,24.55,24.28,24.4042,2318,0
+SMAY.US,D,20240919,000000,24.56,24.6219,24.44,24.6219,56383,0
+SMAY.US,D,20240920,000000,24.63,24.63,24.4901,24.52,12026,0
+SMAY.US,D,20240923,000000,24.56,24.56,24.45,24.5103,17383,0
+SMAY.US,D,20240924,000000,24.44,24.5501,24.44,24.5501,11741,0
+SMAY.US,D,20240925,000000,24.46,24.48,24.4088,24.4088,2625,0
+SMAY.US,D,20240926,000000,24.48,24.514,24.44,24.45,8582,0
+SMAY.US,D,20240927,000000,24.57,24.64,24.52,24.52,26294,0
+SMAY.US,D,20240930,000000,24.56,24.5795,24.48,24.5795,2335,0
+SMAY.US,D,20241001,000000,24.48,24.48,24.32,24.42,17394,0
+SMAY.US,D,20241002,000000,24.34,24.42,24.34,24.38,88878,0
+SMAY.US,D,20241003,000000,24.34,24.3799,24.23,24.27,42867,0
+SMAY.US,D,20241004,000000,24.4,24.4642,24.4,24.4642,2686,0
+SMAY.US,D,20241007,000000,24.4,24.41,24.2854,24.3539,10913,0
+SMAY.US,D,20241008,000000,24.35,24.42,24.35,24.37,12282,0
+SMAY.US,D,20241009,000000,24.36,24.48,24.34,24.39,3732,0
+SMAY.US,D,20241010,000000,24.22,24.32,24.22,24.32,2402,0
+SMAY.US,D,20241011,000000,24.32,24.6096,24.32,24.58,2913,0
+SMAY.US,D,20241014,000000,24.6,24.695,24.5963,24.66,2677,0
+SMAY.US,D,20241015,000000,24.71,24.81,24.6895,24.6895,5861,0
+SMAY.US,D,20241016,000000,24.862,24.91,24.862,24.8946,2063,0
+SMAY.US,D,20241017,000000,24.8449,24.89,24.76,24.83,10334,0
+SMAY.US,D,20241018,000000,24.86,24.88,24.81,24.8335,13528,0
+SMAY.US,D,20241021,000000,24.81,24.81,24.62,24.62,14506,0
+SMAY.US,D,20241022,000000,24.6,24.64,24.58,24.59,13633,0
+SMAY.US,D,20241023,000000,24.53,24.61,24.39,24.57,9787,0
+SMAY.US,D,20241024,000000,24.62,24.62,24.5,24.52,15999,0
+SMAY.US,D,20241025,000000,24.69,24.69,24.45,24.47,33137,0
+SMAY.US,D,20241028,000000,24.57,24.75,24.5674,24.7061,36582,0
+SMAY.US,D,20241029,000000,24.67,24.6999,24.56,24.6811,10247,0
+SMAY.US,D,20241030,000000,24.59,24.81,24.59,24.6597,105782,0
+SMAY.US,D,20241031,000000,24.67,24.67,24.465,24.465,7574,0
+SMAY.US,D,20241101,000000,24.51,24.595,24.51,24.515,9054,0
+SMAY.US,D,20241104,000000,24.4401,24.66,24.4401,24.5753,28675,0
+SMAY.US,D,20241105,000000,24.5,24.83,24.5,24.81,46013,0
+SMAY.US,D,20241106,000000,25.4899,25.5,25.2529,25.4548,7576,0
+SMAY.US,D,20241107,000000,25.47,25.4932,25.4009,25.4517,2746,0
+SMAY.US,D,20241108,000000,25.4661,25.5599,25.45,25.5393,39211,0
+SMAY.US,D,20241111,000000,25.65,25.6656,25.6113,25.6656,2192,0
+SMAY.US,D,20241112,000000,25.635,25.635,25.48,25.4875,2710,0
+SMAY.US,D,20241113,000000,25.59,25.64,25.36,25.36,13889,0
+SMAY.US,D,20241114,000000,25.2851,25.2851,25.21,25.21,2649,0
+SMAY.US,D,20241115,000000,25.23,25.26,25.02,25.05,5052,0
+SMAY.US,D,20241118,000000,25.1108,25.1799,25.06,25.08,16326,0
+SMAY.US,D,20241119,000000,25.07,25.18,25.07,25.18,22084,0
+SMAY.US,D,20241120,000000,25.1718,25.1993,25.09,25.1966,5758,0
+SMAY.US,D,20241121,000000,25.39,25.42,25.3,25.3949,3384,0
+SMAY.US,D,20241122,000000,25.52,25.5849,25.52,25.5849,7434,0
+SMAY.US,D,20241125,000000,25.711,25.84,25.71,25.7327,9062,0
+SMAY.US,D,20241126,000000,25.59,25.72,25.59,25.67,3606,0
+SMAY.US,D,20241127,000000,25.74,25.74,25.6301,25.6799,3960,0
+SMAY.US,D,20241129,000000,25.77,25.77,25.68,25.735,19924,0
+SMAY.US,D,20241202,000000,25.66,25.75,25.65,25.7294,7840,0
+SMAY.US,D,20241203,000000,25.65,25.77,25.6101,25.6761,8398,0
+SMAY.US,D,20241204,000000,25.7699,25.7699,25.6307,25.6954,1958,0
+SMAY.US,D,20241205,000000,25.62,25.6784,25.6,25.6027,7030,0
+SMAY.US,D,20241206,000000,25.63,25.73,25.63,25.6798,1522,0
+SMAY.US,D,20241209,000000,25.71,25.77,25.58,25.6053,13739,0
+SMAY.US,D,20241210,000000,25.55,25.64,25.4805,25.5501,9321,0
+SMAY.US,D,20241211,000000,25.645,25.71,25.541,25.635,9361,0
+SMAY.US,D,20241212,000000,25.5922,25.6,25.4435,25.4435,6077,0
+SMAY.US,D,20241213,000000,25.42,25.465,25.34,25.3783,3983,0
+SMAY.US,D,20241216,000000,25.42,25.52,25.41,25.4646,13879,0
+SMAY.US,D,20241217,000000,25.4,25.47,25.3,25.3449,12820,0
+SMAY.US,D,20241218,000000,25.32,25.39,24.7629,24.7629,1476,0
+SMAY.US,D,20241219,000000,25,25,24.69,24.7161,3473,0
+SMAY.US,D,20241220,000000,24.72,24.9827,24.68,24.8391,15116,0
+SMAY.US,D,20241223,000000,24.88,24.88,24.67,24.76,2187,0
+SMAY.US,D,20241224,000000,24.78,24.92,24.78,24.9152,2814,0
+SMAY.US,D,20241226,000000,24.985,25.0827,24.85,25.0827,4924,0
+SMAY.US,D,20241227,000000,25.005,25.08,24.81,24.82,11622,0
+SMAY.US,D,20241230,000000,24.61,24.87,24.61,24.8156,9206,0
+SMAY.US,D,20241231,000000,24.8504,24.96,24.79,24.79,5830,0
+SMAY.US,D,20250102,000000,24.98,24.98,24.7279,24.7999,47650,0
+SMAY.US,D,20250103,000000,24.96,25.0714,24.89,25.0714,56343,0
+SMAY.US,D,20250106,000000,25.18,25.2416,25.0685,25.0685,6093,0
+SMAY.US,D,20250107,000000,25.128,25.128,24.8617,24.9568,25058,0
+SMAY.US,D,20250108,000000,24.8499,24.92,24.73,24.9,14109,0
+SMAY.US,D,20250110,000000,24.67,24.67,24.49,24.58,45290,0
+SMAY.US,D,20250113,000000,24.4432,24.6246,24.4432,24.6246,6714,0
+SMAY.US,D,20250114,000000,24.72,24.819,24.68,24.7805,8000,0
+SMAY.US,D,20250115,000000,25.12,25.19,25.02,25.1,35149,0
+SMAY.US,D,20250116,000000,25,25.16,25,25.1332,10501,0
+SMAY.US,D,20250117,000000,25.265,25.28,25.1645,25.175,12856,0
+SMAY.US,D,20250121,000000,25.25,25.4499,25.2408,25.41,79670,0
+SMAY.US,D,20250122,000000,25.39,25.4099,25.32,25.3661,8337,0
+SMAY.US,D,20250123,000000,25.298,25.4466,25.25,25.4203,3986,0
+SMAY.US,D,20250124,000000,25.3989,25.5,25.36,25.4004,10882,0
+SMAY.US,D,20250127,000000,25.36,25.392,25.18,25.24,12191,0
+SMAY.US,D,20250128,000000,25.23,25.325,25.21,25.325,25642,0
+SMAY.US,D,20250129,000000,25.34,25.37,25.17,25.2716,4138,0
+SMAY.US,D,20250130,000000,25.47,25.51,25.385,25.41,16661,0
+SMAY.US,D,20250131,000000,25.44,25.52,25.23,25.3134,43965,0
+SMAY.US,D,20250203,000000,24.92,25.18,24.92,25.1068,24737,0
+SMAY.US,D,20250204,000000,25.125,25.38,25.0906,25.3353,8955,0
+SMAY.US,D,20250205,000000,25.4,25.52,25.38,25.4861,9521,0
+SMAY.US,D,20250206,000000,25.53,25.58,25.3701,25.441,30171,0
+SMAY.US,D,20250207,000000,25.39,25.39,25.24,25.2648,10656,0
+SMAY.US,D,20250210,000000,25.29,25.335,25.29,25.29,4739,0
+SMAY.US,D,20250211,000000,25.21,25.295,25.1906,25.2416,18970,0
+SMAY.US,D,20250212,000000,25.0341,25.19,25,25.17,55365,0
+SMAY.US,D,20250213,000000,25.25,25.305,25.16,25.305,10359,0
+SMAY.US,D,20250214,000000,25.46,25.46,25.2717,25.2956,2015,0
+SMAY.US,D,20250218,000000,25.35,25.43,25.27,25.3804,10754,0
+SMAY.US,D,20250219,000000,25.33,25.3442,25.2597,25.3322,1678,0
+SMAY.US,D,20250220,000000,25.36,25.3684,25.08,25.1966,11522,0
+SMAY.US,D,20250221,000000,25.27,25.27,24.72,24.72,10022,0
+SMAY.US,D,20250224,000000,24.725,24.725,24.5535,24.62,15731,0
+SMAY.US,D,20250225,000000,24.63,24.67,24.4,24.5498,71781,0
+SMAY.US,D,20250226,000000,24.76,24.76,24.49,24.5452,5574,0
+SMAY.US,D,20250227,000000,24.491,24.55,24.27,24.27,56564,0
+SMAY.US,D,20250228,000000,24.37,24.42,24.2415,24.41,28681,0
+SMAY.US,D,20250303,000000,24.41,24.48,23.99,24.02,42388,0
+SMAY.US,D,20250304,000000,23.73,23.9931,23.72,23.9216,10724,0
+SMAY.US,D,20250305,000000,23.97,24.0412,23.791,24,85015,0
+SMAY.US,D,20250306,000000,23.8,23.97,23.765,23.8427,14201,0
+SMAY.US,D,20250307,000000,23.83,23.9052,23.5939,23.83,5713,0
+SMAY.US,D,20250310,000000,23.7799,23.7799,23.51,23.5725,6688,0
+SMAY.US,D,20250311,000000,23.615,23.7099,23.46,23.53,12286,0
+SMAY.US,D,20250312,000000,23.72,23.77,23.511,23.6,13506,0
+SMAY.US,D,20250313,000000,23.57,23.57,23.31,23.4002,268362,0
+SMAY.US,D,20250314,000000,23.5,23.67,23.48,23.63,15179,0
+SMAY.US,D,20250317,000000,23.705,23.8,23.62,23.76,4495,0
+SMAY.US,D,20250318,000000,23.71,23.75,23.6489,23.72,18488,0
+SMAY.US,D,20250319,000000,23.77,23.93,23.69,23.92,10627,0
+SMAY.US,D,20250320,000000,23.775,23.91,23.755,23.79,5473,0
+SMAY.US,D,20250321,000000,23.65,23.72,23.65,23.71,3031,0
+SMAY.US,D,20250324,000000,23.91,24.01,23.91,24.0092,7580,0
+SMAY.US,D,20250325,000000,23.9641,24,23.8866,23.92,2563,0
+SMAY.US,D,20250326,000000,23.9528,23.9528,23.71,23.7789,9067,0
+SMAY.US,D,20250327,000000,23.7,23.81,23.7,23.7301,2051,0
+SMAY.US,D,20250328,000000,23.511,23.53,23.475,23.5115,10403,0
+SMAY.US,D,20250331,000000,23.36,23.47,23.3,23.45,33295,0
+SMAY.US,D,20250401,000000,23.36,23.51,23.31,23.4484,98220,0
+SMAY.US,D,20250402,000000,23.39,23.6226,23.39,23.61,7002,0
+SMAY.US,D,20250403,000000,23.035,23.0999,22.965,22.9753,5372,0
+SMAY.US,D,20250404,000000,22.49,22.58,22.33,22.45,6807,0
+SMAY.US,D,20250407,000000,22.094,22.61,21.99,22.3803,67170,0
+SMAY.US,D,20250408,000000,22.7699,22.7699,22.0184,22.0184,27879,0
+SMAY.US,D,20250409,000000,22.02,22.9626,21.9,22.9626,3269,0
+SMAY.US,D,20250410,000000,22.515,22.58,22.2101,22.4564,128595,0
+SMAY.US,D,20250411,000000,22.441,22.698,22.39,22.698,7312,0
+SMAY.US,D,20250414,000000,22.8,22.926,22.75,22.901,14055,0
+SMAY.US,D,20250415,000000,22.9189,22.97,22.8601,22.9261,3912,0
+SMAY.US,D,20250416,000000,22.922,22.97,22.7979,22.82,27013,0
+SMAY.US,D,20250417,000000,22.959,23.0099,22.93,22.9582,22477,0
+SMAY.US,D,20250421,000000,22.82,22.88,22.71,22.81,34605,0
+SMAY.US,D,20250422,000000,22.94,23.0799,22.94,23.04,10957,0
+SMAY.US,D,20250423,000000,23.32,23.32,23.155,23.1898,4465,0
+SMAY.US,D,20250424,000000,23.19,23.28,23.1397,23.2554,5590,0
+SMAY.US,D,20250425,000000,23.1847,23.27,23.17,23.24,10464,0
+SMAY.US,D,20250428,000000,23.3,23.31,23.2303,23.27,7241,0
+SMAY.US,D,20250429,000000,23.236,23.3056,23.2,23.2946,6409,0
+SMAY.US,D,20250430,000000,23.23,23.32,23.18,23.27,5135,0
+SMAY.US,D,20250501,000000,23.2908,23.32,23.2571,23.2952,2750,0
+SMAY.US,D,20250502,000000,23.345,23.42,23.27,23.34,151545,0
+SMAY.US,D,20250505,000000,23.38,23.4,23.28,23.34,8034,0
+SMAY.US,D,20250506,000000,23.34,23.3594,23.3051,23.3147,10023,0
+SMAY.US,D,20250507,000000,23.2751,23.36,23.2751,23.315,4322,0
+SMAY.US,D,20250508,000000,23.33,23.4299,23.29,23.34,29600,0
+SMAY.US,D,20250509,000000,23.43,23.44,23.33,23.3648,13630,0
+SMAY.US,D,20250512,000000,23.63,23.73,23.48,23.5407,6399,0
+SMAY.US,D,20250513,000000,23.52,23.6789,23.5,23.5622,110547,0
+SMAY.US,D,20250514,000000,23.49,23.495,23.38,23.38,158446,0
+SMAY.US,D,20250515,000000,23.36,23.45,23.3301,23.38,16750,0
+SMAY.US,D,20250516,000000,23.4299,23.5799,23.37,23.57,456725,0
+SMAY.US,D,20250519,000000,23.34,23.5,23.33,23.4743,50761,0
+SMAY.US,D,20250520,000000,23.46,23.5,23.4115,23.432,17792,0
+SMAY.US,D,20250521,000000,23.36,23.3834,23.07,23.13,75287,0
+SMAY.US,D,20250522,000000,23.12,23.19,23.05,23.16,18156,0
+SMAY.US,D,20250523,000000,23.0799,23.14,22.98,23.11,29495,0
+SMAY.US,D,20250527,000000,23.2,23.42,23.2,23.3976,14247,0
+SMAY.US,D,20250528,000000,23.38,23.39,23.25,23.29,21493,0
+SMAY.US,D,20250529,000000,23.34,23.38,23.23,23.35,47935,0
+SMAY.US,D,20250530,000000,23.2072,23.339,23.18,23.29,24593,0
+SMAY.US,D,20250602,000000,23.2068,23.33,23.15,23.33,12126,0
+SMAY.US,D,20250603,000000,23.33,23.5499,23.33,23.4876,14195,0
+SMAY.US,D,20250604,000000,23.52,23.54,23.43,23.48,11315,0
+SMAY.US,D,20250605,000000,23.455,23.53,23.4,23.4,14231,0
+SMAY.US,D,20250606,000000,23.57,23.65,23.57,23.65,5026,0
+SMAY.US,D,20250609,000000,23.74,23.8,23.7022,23.7371,22901,0
+SMAY.US,D,20250610,000000,23.82,23.82,23.7,23.7639,26034,0
+SMAY.US,D,20250611,000000,23.8,23.88,23.72,23.7343,17614,0
+SMAY.US,D,20250612,000000,23.7,23.74,23.64,23.73,13087,0
+SMAY.US,D,20250613,000000,23.55,23.605,23.42,23.4403,16024,0
+SMAY.US,D,20250616,000000,23.66,23.6892,23.53,23.6203,3847,0
+SMAY.US,D,20250617,000000,23.602,23.63,23.4912,23.4912,16804,0
+SMAY.US,D,20250618,000000,23.58,23.65,23.43,23.5603,12187,0
+SMAY.US,D,20250620,000000,23.65,23.72,23.5088,23.51,14610,0
+SMAY.US,D,20250623,000000,23.53,23.6867,23.46,23.6744,85806,0
+SMAY.US,D,20250624,000000,23.8,23.91,23.8,23.8637,22044,0
+SMAY.US,D,20250625,000000,23.8032,23.84,23.7,23.7,6965,0
+SMAY.US,D,20250626,000000,23.86,23.94,23.75,23.89,8740,0
+SMAY.US,D,20250627,000000,23.90082,24.03,23.855,23.928,9517,0
+SMAY.US,D,20250630,000000,23.98,24.06,23.91,23.97,16497,0
+SMAY.US,D,20250701,000000,23.84,24.14,23.84,24.0551,4027,0
+SMAY.US,D,20250702,000000,24.1,24.22,24.0801,24.195,12775,0
+SMAY.US,D,20250703,000000,24.241,24.315,24.241,24.2824,2929,0
+SMAY.US,D,20250707,000000,24.23,24.28,24.08,24.15,6979,0
+SMAY.US,D,20250708,000000,24.2,24.25,24.16,24.22,9946,0
+SMAY.US,D,20250709,000000,24.2487,24.38,24.22,24.37,11480,0
+SMAY.US,D,20250710,000000,24.3203,24.44,24.3203,24.395,3065,0
+SMAY.US,D,20250711,000000,24.3292,24.33,24.22,24.29,5966,0
+SMAY.US,D,20250714,000000,24.25,24.3185,24.2231,24.3185,3469,0
+SMAY.US,D,20250715,000000,24.37,24.4,24.1148,24.1148,29455,0
+SMAY.US,D,20250716,000000,24.165,24.22,24.06,24.22,7737,0
+SMAY.US,D,20250717,000000,24.2254,24.4,24.19,24.3444,7645,0
+SMAY.US,D,20250718,000000,24.4,24.49,24.21,24.2698,6167,0
+SMAY.US,D,20250721,000000,24.335,24.37,24.235,24.235,17511,0
+SMAY.US,D,20250722,000000,24.255,24.36,24.255,24.33,9190,0
+SMAY.US,D,20250723,000000,24.42,24.4804,24.3801,24.4804,51442,0
+SMAY.US,D,20250724,000000,24.3805,24.3805,24.34,24.3548,1956,0
+SMAY.US,D,20250725,000000,24.3281,24.42,24.3281,24.3889,5902,0
+SMAY.US,D,20250728,000000,24.41,24.45,24.3418,24.38,68721,0
+SMAY.US,D,20250729,000000,24.4884,24.4884,24.2908,24.3349,15754,0
+SMAY.US,D,20250730,000000,24.38,24.4295,24.19,24.22,3346,0
+SMAY.US,D,20250731,000000,24.23,24.26,24.1201,24.1589,12966,0
+SMAY.US,D,20250801,000000,23.86,24.05,23.86,23.955,4722,0
+SMAY.US,D,20250804,000000,24.08,24.2006,24.04,24.2006,5269,0
+SMAY.US,D,20250805,000000,24.2899,24.2993,24.19,24.2752,11328,0
+SMAY.US,D,20250806,000000,24.2,24.33,24.19,24.2678,8319,0
+SMAY.US,D,20250807,000000,24.325,24.325,24.14,24.2112,5118,0
+SMAY.US,D,20250808,000000,24.3,24.34,24.23,24.275,14389,0
+SMAY.US,D,20250811,000000,24.304,24.32,24.22,24.2401,6246,0
+SMAY.US,D,20250812,000000,24.38,24.585,24.38,24.585,11695,0
+SMAY.US,D,20250813,000000,24.7,24.8085,24.62,24.8085,9417,0
+SMAY.US,D,20250814,000000,24.58,24.6485,24.52,24.6485,5249,0
+SMAY.US,D,20250815,000000,24.6112,24.6399,24.53,24.5844,4673,0
+SMAY.US,D,20250818,000000,24.58,24.645,24.58,24.6398,3751,0
+SMAY.US,D,20250819,000000,24.63,24.65,24.52,24.5532,5770,0
+SMAY.US,D,20250820,000000,24.43,24.55,24.43,24.49,2785,0
+SMAY.US,D,20250821,000000,24.47,24.5603,24.47,24.5603,1522,0
+SMAY.US,D,20250822,000000,24.9,24.9913,24.64,24.9568,5215,0
+SMAY.US,D,20250825,000000,24.94,24.9577,24.85,24.8806,3584,0
+SMAY.US,D,20250826,000000,24.9,24.9432,24.9,24.9362,1974,0
+SMAY.US,D,20250827,000000,24.94,24.9982,24.94,24.9982,2862,0
+SMAY.US,D,20250828,000000,24.96,25.0367,24.9518,25.0367,12260,0
+SMAY.US,D,20250829,000000,25.01,25.0727,24.9284,24.9775,5503,0
+SMAY.US,D,20250902,000000,24.85,24.8948,24.8,24.88,5300,0
+SMAY.US,D,20250903,000000,24.92,24.95,24.85,24.9447,2183,0
+SMAY.US,D,20250904,000000,24.989,25.052,24.91,25.052,146738,0
+SMAY.US,D,20250905,000000,25.13,25.14,25.0201,25.1278,4194,0
+SMAY.US,D,20250908,000000,25.1453,25.1453,25.08,25.1201,1942,0
+SMAY.US,D,20250909,000000,25.15,25.18,25.04,25.0945,4814,0
+SMAY.US,D,20250910,000000,25.14,25.15,25.03,25.0878,2462,0
+SMAY.US,D,20250911,000000,25.1574,25.27,25.15,25.25,14671,0
+SMAY.US,D,20250912,000000,25.15,25.24,25.14,25.1688,7070,0
+SMAY.US,D,20250915,000000,25.15,25.22,25.14,25.1919,5745,0
+SMAY.US,D,20250916,000000,25.08,25.1648,25.08,25.1648,12370,0
+SMAY.US,D,20250917,000000,25.2,25.26,25.151,25.1851,9196,0
+SMAY.US,D,20250918,000000,25.301,25.41,25.301,25.3951,4792,0
+SMAY.US,D,20250919,000000,25.4,25.48,25.33,25.3314,7780,0
+SMAY.US,D,20250922,000000,25.32,25.4124,25.3,25.4124,15507,0
+SMAY.US,D,20250923,000000,25.4656,25.4899,25.3445,25.3473,15170,0
+SMAY.US,D,20250924,000000,25.35,25.38,25.2708,25.2902,8770,0
+SMAY.US,D,20250925,000000,25.111,25.2472,25.111,25.2055,6166,0
+SMAY.US,D,20250926,000000,25.287,25.319,25.2852,25.319,1937,0
+SMAY.US,D,20250929,000000,25.271,25.38,25.27,25.3111,5528,0
+SMAY.US,D,20250930,000000,25.34,25.34,25.2304,25.325,4592,0
+SMAY.US,D,20251001,000000,25.35,25.3712,25.32,25.3712,5438,0
+SMAY.US,D,20251002,000000,25.39,25.42,25.39,25.4156,1427,0
+SMAY.US,D,20251003,000000,25.52,25.55,25.431,25.4775,8361,0
+SMAY.US,D,20251006,000000,25.61,25.61,25.48,25.5135,2225,0
+SMAY.US,D,20251007,000000,25.451,25.5099,25.3601,25.3833,30375,0
+SMAY.US,D,20251008,000000,25.425,25.47,25.4,25.47,9782,0
+SMAY.US,D,20251009,000000,25.47,25.4976,25.41,25.4552,12984,0
+SMAY.US,D,20251010,000000,25.505,25.53,25.1748,25.1748,2162,0
+SMAY.US,D,20251013,000000,25.36,25.45,25.328,25.4273,3796,0
+SMAY.US,D,20251014,000000,25.31,25.56,25.31,25.5162,15081,0
+SMAY.US,D,20251015,000000,25.6,25.6,25.5003,25.5681,3958,0
+SMAY.US,D,20251016,000000,25.59,25.61,25.32,25.41,19800,0
+SMAY.US,D,20251017,000000,25.2908,25.353,25.2908,25.353,2263,0
+SMAY.US,D,20251020,000000,25.53,25.59,25.491,25.5766,5405,0
+SMAY.US,D,20251021,000000,25.55,25.59,25.5,25.5561,9403,0
+SMAY.US,D,20251022,000000,25.381,25.53,25.3396,25.4248,5274,0
+SMAY.US,D,20251023,000000,25.42,25.5291,25.42,25.5291,181637,0
+SMAY.US,D,20251024,000000,25.6648,25.6648,25.62,25.645,616,0
+SMAY.US,D,20251027,000000,25.65,25.74,25.61,25.6569,1757,0
+SMAY.US,D,20251028,000000,25.6239,25.6899,25.58,25.6089,9626,0
+SMAY.US,D,20251029,000000,25.57,25.64,25.488,25.5023,6317,0
+SMAY.US,D,20251030,000000,25.5,25.5548,25.431,25.52,10477,0
+SMAY.US,D,20251031,000000,25.519,25.5268,25.42,25.5268,8885,0
+SMAY.US,D,20251103,000000,25.45,25.4856,25.38,25.4856,2787,0
+SMAY.US,D,20251104,000000,25.4152,25.435,25.29,25.29,8023,0
+SMAY.US,D,20251105,000000,25.41,25.52,25.39,25.4898,3947,0
+SMAY.US,D,20251106,000000,25.45,25.46,25.2716,25.3183,4235,0
+SMAY.US,D,20251107,000000,25.245,25.3694,25.204,25.3483,5301,0
+SMAY.US,D,20251110,000000,25.44,25.5195,25.44,25.4897,30424,0
+SMAY.US,D,20251111,000000,25.455,25.5003,25.41,25.5003,4504,0
+SMAY.US,D,20251112,000000,25.5299,25.5299,25.4845,25.4853,4932,0
+SMAY.US,D,20251113,000000,25.3668,25.3668,25.16,25.1777,5898,0
+SMAY.US,D,20251114,000000,25.15,25.27,25.15,25.2421,8762,0
+SMAY.US,D,20251117,000000,25.1601,25.26,25.02,25.0398,5399,0
+SMAY.US,D,20251118,000000,25.0599,25.0998,24.97,25.0998,1407,0
+SMAY.US,D,20251119,000000,25.105,25.18,25.04,25.0401,13612,0
+SMAY.US,D,20251120,000000,25.25,25.36,24.8863,24.8863,13080,0
+SMAY.US,D,20251121,000000,24.96,25.22,24.911,25.1852,4688,0
+SMAY.US,D,20251124,000000,25.23,25.4014,25.22,25.4014,4976,0
+SMAY.US,D,20251125,000000,25.432,25.6086,25.41,25.6086,3442,0
+SMAY.US,D,20251126,000000,25.6,25.7066,25.6,25.7,6048,0
+SMAY.US,D,20251128,000000,25.68,25.73,25.68,25.7167,1668,0
+SMAY.US,D,20251201,000000,25.6573,25.7,25.61,25.655,1258,0
+SMAY.US,D,20251202,000000,25.7,25.73,25.63,25.6601,2322,0
+SMAY.US,D,20251203,000000,25.68,25.78,25.6704,25.77,7991,0
+SMAY.US,D,20251204,000000,25.8,25.87,25.75,25.82,5434,0
+SMAY.US,D,20251205,000000,25.85,25.91,25.8,25.8,19761,0
+SMAY.US,D,20251208,000000,25.83,25.88,25.8,25.8,11904,0
+SMAY.US,D,20251209,000000,25.85,25.88,25.8419,25.8501,7408,0
+SMAY.US,D,20251210,000000,25.87,25.9748,25.87,25.9748,2138,0
+SMAY.US,D,20251211,000000,25.9375,26.09,25.9375,26.08,9172,0
+SMAY.US,D,20251212,000000,26.075,26.1,25.93,25.93,2825,0
+SMAY.US,D,20251215,000000,25.92,25.9595,25.9,25.9397,3207,0
+SMAY.US,D,20251216,000000,25.9609,25.9609,25.88,25.9,4479,0
+SMAY.US,D,20251217,000000,25.84,25.9,25.81,25.825,1453,0
+SMAY.US,D,20251218,000000,25.8901,25.91,25.8901,25.9048,2642,0
+SMAY.US,D,20251219,000000,26.017,26.017,25.97,25.97,4711,0
+SMAY.US,D,20251222,000000,26.08,26.105,26.08,26.0836,216086,0
+SMAY.US,D,20251223,000000,26.1,26.11,26.05,26.0653,4214,0
+SMAY.US,D,20251224,000000,26.09,26.09,26.07,26.08,1557,0
+SMAY.US,D,20251226,000000,26.12,26.14,26.04,26.065,8982,0
+SMAY.US,D,20251229,000000,26.0823,26.09,26.01,26.0499,5603,0
+SMAY.US,D,20251230,000000,26.07,26.08,25.99,26.005,3603,0
+SMAY.US,D,20251231,000000,26.03,26.03,25.95,25.9666,1941,0
+SMAY.US,D,20260102,000000,26.01,26.025,26,26.025,2366,0
+SMAY.US,D,20260105,000000,26.12,26.21,26.12,26.16,3836,0
+SMAY.US,D,20260106,000000,26.19,26.28,26.1401,26.24,12905,0
+SMAY.US,D,20260107,000000,26.22,26.235,26.21,26.23,3184,0
+SMAY.US,D,20260108,000000,26.26,26.28,26.25,26.27,3616,0
+SMAY.US,D,20260109,000000,26.36,26.39,26.315,26.335,160459,0
+SMAY.US,D,20260112,000000,26.34,26.35,26.31,26.3453,2960,0
+SMAY.US,D,20260113,000000,26.3878,26.45,26.3401,26.37,23213,0
+SMAY.US,D,20260114,000000,26.4,26.4,26.3109,26.35,2517,0
+SMAY.US,D,20260115,000000,26.44,26.51,26.42,26.42,7459,0
+SMAY.US,D,20260116,000000,26.49,26.49,26.44,26.4501,7239,0
+SMAY.US,D,20260120,000000,26.37,26.38,26.32,26.32,4243,0
+SMAY.US,D,20260121,000000,26.47,26.48,26.36,26.45,5336,0
+SMAY.US,D,20260122,000000,26.56,26.57,26.4801,26.49,105546,0
+SMAY.US,D,20260123,000000,26.53,26.54,26.42,26.43,27455,0
+SMAY.US,D,20260126,000000,26.43,26.54,26.43,26.47,9522,0
+SMAY.US,D,20260127,000000,26.47,26.5,26.42,26.45,55558,0
+SMAY.US,D,20260128,000000,26.5,26.5,26.42,26.4598,1278,0
+SMAY.US,D,20260129,000000,26.42,26.52,26.285,26.42,46919,0
+SMAY.US,D,20260130,000000,26.44,26.44,26.3,26.34,74934,0
+SMAY.US,D,20260202,000000,26.435,26.45,26.42,26.42,2899,0
+SMAY.US,D,20260203,000000,26.44,26.51,26.31,26.47,19752,0
+SMAY.US,D,20260204,000000,26.5,26.51,26.300439,26.35,5959,0
+SMAY.US,D,20260205,000000,26.37,26.37,26.22,26.28,4210,0
+SMAY.US,D,20260206,000000,26.39,26.49,26.39,26.47,9399,0
+SMAY.US,D,20260209,000000,26.46,26.54,26.46,26.51,5177,0
+SMAY.US,D,20260210,000000,26.53,26.54,26.51,26.52,10763,0
+SMAY.US,D,20260211,000000,26.55,26.585,26.43,26.51,9215,0
+SMAY.US,D,20260212,000000,26.54,26.62,26.34,26.37,7652,0
+SMAY.US,D,20260213,000000,26.39,26.505,26.38,26.4456,14216,0
+SMAY.US,D,20260217,000000,26.41,26.51,26.34,26.45,7068,0
+SMAY.US,D,20260218,000000,26.5,26.52,26.46,26.47,2972,0
diff --git a/daily/us/nyse etfs/2/smdd.us.txt b/daily/us/nyse etfs/2/smdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48370d8cd29f099cb852413113457d1b14aec00f
--- /dev/null
+++ b/daily/us/nyse etfs/2/smdd.us.txt	
@@ -0,0 +1,3965 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMDD.US,D,20100211,000000,75366.9,75395.4,75366.9,75395.4,0.539193,0
+SMDD.US,D,20100212,000000,74577.9,74577.9,74577.9,74577.9,0.539193,0
+SMDD.US,D,20100216,000000,67702.5,67702.5,67044.4,67044.4,0.539193,0
+SMDD.US,D,20100217,000000,66284.1,66726.4,65655.3,66133.5,9.16628,0
+SMDD.US,D,20100218,000000,65091,65523.4,64612.7,64612.7,4.31354,0
+SMDD.US,D,20100219,000000,64509,65054,63212.4,63532.2,10.2446,0
+SMDD.US,D,20100222,000000,62676.9,63945.1,62602.9,63128.5,10.2446,0
+SMDD.US,D,20100223,000000,63814.2,66124.2,63588.6,66124.2,24.8028,0
+SMDD.US,D,20100224,000000,65400.8,65674.2,63852.1,64077.5,30.1948,0
+SMDD.US,D,20100225,000000,66593.9,67317.2,63691.8,63852.1,24.8028,0
+SMDD.US,D,20100226,000000,63701.4,65175.9,63494.9,63861.4,38.2827,0
+SMDD.US,D,20100301,000000,63100.7,63100.7,60545.7,60545.7,19.9501,0
+SMDD.US,D,20100302,000000,59756.7,59896.6,58562.7,59127,11.8622,0
+SMDD.US,D,20100303,000000,58479.1,58977,57465.1,58562.7,30.734,0
+SMDD.US,D,20100304,000000,58122,58882.6,57736.6,58357.4,4.31354,0
+SMDD.US,D,20100305,000000,57408.9,57586.3,55811.3,55896.3,5.93112,0
+SMDD.US,D,20100308,000000,55877.3,55877.3,55285.7,55539,12.9406,0
+SMDD.US,D,20100309,000000,56018,56018,54572.2,55380,5.93112,0
+SMDD.US,D,20100310,000000,55380,55398.8,54130.3,54130.3,5.39193,0
+SMDD.US,D,20100311,000000,54787.7,54957,53256.9,53313.2,11.323,0
+SMDD.US,D,20100312,000000,52956.1,53763.7,52956.1,53003,4.85274,0
+SMDD.US,D,20100315,000000,53003,54319.1,52984.1,53773.2,7.00951,0
+SMDD.US,D,20100316,000000,52608.5,52702.6,51528.3,51528.3,20.4893,0
+SMDD.US,D,20100317,000000,50880.4,50880.4,49837.9,50401.7,4.85274,0
+SMDD.US,D,20100318,000000,50335.8,51124.5,50062.7,51040,5.93112,0
+SMDD.US,D,20100319,000000,50608.2,52693.3,50570.9,52655.9,13.4798,0
+SMDD.US,D,20100322,000000,53651.6,53651.6,50646,50842.5,22.6461,0
+SMDD.US,D,20100323,000000,50692.9,51293.4,49499.7,49528.2,3.77435,0
+SMDD.US,D,20100324,000000,50015.2,50786.1,49960.1,50786.1,14.5582,0
+SMDD.US,D,20100325,000000,49659.4,51884.5,49471.2,51809.7,7.00951,0
+SMDD.US,D,20100326,000000,51114.9,52637,50861.4,51979.4,19.9501,0
+SMDD.US,D,20100329,000000,51303.1,51443.7,50805,50805,8.0879,0
+SMDD.US,D,20100330,000000,50542.4,51152.1,50025,50570.9,3.23516,0
+SMDD.US,D,20100331,000000,50993.3,51510,50100.1,51510,8.0879,0
+SMDD.US,D,20100401,000000,50382.8,50955.1,49528.2,49950.6,8.0879,0
+SMDD.US,D,20100405,000000,49236.9,49528.2,47536.4,47536.4,5.93112,0
+SMDD.US,D,20100406,000000,48062.6,48062.6,46785.3,46813.3,6.47032,0
+SMDD.US,D,20100407,000000,47029,48296.9,47010.4,47771.8,2.15677,0
+SMDD.US,D,20100408,000000,48372.8,49217.8,47846.5,47912.4,7.5487,0
+SMDD.US,D,20100409,000000,47846.5,48316.1,46700.3,46700.3,6.47032,0
+SMDD.US,D,20100412,000000,46597.3,46690.9,46342.9,46522.4,3.77435,0
+SMDD.US,D,20100413,000000,46728.6,46785.3,45883.1,45883.1,1.61758,0
+SMDD.US,D,20100414,000000,45104.2,45403.7,43825.9,43835.3,8.0879,0
+SMDD.US,D,20100415,000000,43986.8,44098.9,43403.5,43806.9,4.31354,0
+SMDD.US,D,20100416,000000,44427.6,46269,44427.6,45517.7,7.5487,0
+SMDD.US,D,20100419,000000,46062.4,47433.2,45151,45799.6,18.8717,0
+SMDD.US,D,20100420,000000,45169.5,45282,44089.3,44089.3,16.1758,0
+SMDD.US,D,20100421,000000,43892.3,44257.9,43507.3,43591.1,3.23516,0
+SMDD.US,D,20100422,000000,45047.6,45141.6,42070.2,42070.2,4.85274,0
+SMDD.US,D,20100423,000000,41929.5,42435.6,40811.1,40848.4,7.00951,0
+SMDD.US,D,20100426,000000,41074.6,41374.8,40838.9,41374.8,1.61758,0
+SMDD.US,D,20100427,000000,41468.4,44521.4,41187.1,44267.5,30.1948,0
+SMDD.US,D,20100428,000000,43572,44662.7,43394.1,44033.5,20.4893,0
+SMDD.US,D,20100429,000000,43169.1,43328.3,41816.3,42070.2,17.2541,0
+SMDD.US,D,20100430,000000,41628,44567.6,41628,44567.6,11.323,0
+SMDD.US,D,20100503,000000,43920.2,43920.2,42370.3,42501.5,12.9406,0
+SMDD.US,D,20100504,000000,44276.8,46569.1,44276.8,46136.5,18.8717,0
+SMDD.US,D,20100505,000000,47273.4,48174.1,45686.2,47602.7,16.7149,0
+SMDD.US,D,20100506,000000,48100.5,58807.2,47029,52298.6,40.9786,0
+SMDD.US,D,20100507,000000,53163.1,57370.6,52176.6,56197,30.734,0
+SMDD.US,D,20100510,000000,49161.5,49922.8,47488.9,47488.9,46.3706,0
+SMDD.US,D,20100511,000000,48972.9,49132.9,45460.6,47056.8,11.323,0
+SMDD.US,D,20100512,000000,46522.4,46522.4,43806.9,43863.7,14.5582,0
+SMDD.US,D,20100513,000000,44211.7,45508.1,43516.8,45141.6,23.1853,0
+SMDD.US,D,20100514,000000,45958.6,49236.9,45958.6,48306.5,43.6746,0
+SMDD.US,D,20100517,000000,47555.2,51650.7,46738.1,48053.2,36.1259,0
+SMDD.US,D,20100518,000000,46361.5,50702.2,46202.4,50214.1,28.5772,0
+SMDD.US,D,20100519,000000,51021,53586.2,49556.2,51584.7,26.4204,0
+SMDD.US,D,20100520,000000,55501.5,58272,54957,58253.6,29.1164,0
+SMDD.US,D,20100521,000000,61184.2,61766.3,54759.3,55567.1,67.9383,0
+SMDD.US,D,20100524,000000,56581.5,57267.6,54534.5,57183.2,25.342,0
+SMDD.US,D,20100525,000000,61194,63635.5,57380.2,57380.2,45.2922,0
+SMDD.US,D,20100526,000000,56506.8,57192.7,51669.6,57041.9,21.5677,0
+SMDD.US,D,20100527,000000,53031,54167.1,50542.4,50579.7,31.8124,0
+SMDD.US,D,20100528,000000,50711.5,52787,50711.5,52082.1,17.2541,0
+SMDD.US,D,20100601,000000,53782.6,56243.3,51847.1,56233.7,19.4109,0
+SMDD.US,D,20100602,000000,54938,55276.7,51875.6,51903.5,15.0974,0
+SMDD.US,D,20100603,000000,50899.5,52430.4,50439,50655.7,29.6556,0
+SMDD.US,D,20100604,000000,54102.6,57277,52721.1,56845,41.5178,0
+SMDD.US,D,20100607,000000,56356.8,60479.9,55943.1,60470.5,39.9003,0
+SMDD.US,D,20100608,000000,60347.7,63119.3,59211.2,59277.3,76.5654,0
+SMDD.US,D,20100609,000000,58160,59343.5,54957,58816.8,59.8504,0
+SMDD.US,D,20100610,000000,55520,55943.1,53134.6,53228.4,42.057,0
+SMDD.US,D,20100611,000000,54778.4,54778.4,51415.8,51443.7,34.5083,0
+SMDD.US,D,20100614,000000,49668.8,50983.8,48682.7,50739.2,17.2541,0
+SMDD.US,D,20100615,000000,49706.7,49781,46964.4,47254.3,21.5677,0
+SMDD.US,D,20100616,000000,47940.4,48119.6,46954.8,47724.4,17.7933,0
+SMDD.US,D,20100617,000000,47038.4,49255.1,46992,47986.7,11.8622,0
+SMDD.US,D,20100618,000000,48231.1,48767.6,47433.2,48231.1,9.70548,0
+SMDD.US,D,20100621,000000,46503.4,49819.1,46287.8,49255.1,17.7933,0
+SMDD.US,D,20100622,000000,49020.4,52506.3,47949.9,52411.3,12.9406,0
+SMDD.US,D,20100623,000000,52637,54392.7,51190.3,52702.6,36.1259,0
+SMDD.US,D,20100624,000000,54768.6,55529.4,53266.3,55510.6,21.5677,0
+SMDD.US,D,20100625,000000,55830.4,56159.7,52984.1,53623.6,25.342,0
+SMDD.US,D,20100628,000000,53359.5,54683.8,53153.6,54007.5,21.0285,0
+SMDD.US,D,20100629,000000,56628.4,60499,56590.9,59539.4,40.9786,0
+SMDD.US,D,20100630,000000,60302,61380.6,57361.2,61099.4,19.4109,0
+SMDD.US,D,20100701,000000,61342.7,66095.5,60601.1,62283.3,78.7222,0
+SMDD.US,D,20100702,000000,61390.3,64330.5,60911.8,63532.2,44.2138,0
+SMDD.US,D,20100706,000000,60704.9,65552,58996,64246.2,153.67,0
+SMDD.US,D,20100707,000000,63898.8,63898.8,57323.9,57389.8,49.6057,0
+SMDD.US,D,20100708,000000,55839.4,57446.1,55407.8,55708.1,19.4109,0
+SMDD.US,D,20100709,000000,55915.2,55915.2,53811,53811,7.5487,0
+SMDD.US,D,20100712,000000,53763.7,55839.4,53106.2,54609.8,13.4798,0
+SMDD.US,D,20100713,000000,52468.2,52468.2,50119.2,50730.4,11.8622,0
+SMDD.US,D,20100714,000000,51021,51660,50241.5,50936.2,12.9406,0
+SMDD.US,D,20100715,000000,52129.6,52768.1,50823.5,50823.5,9.16628,0
+SMDD.US,D,20100716,000000,52036.4,56224.3,52036.4,56027.5,54.4585,0
+SMDD.US,D,20100719,000000,55464.2,57060.9,54683.8,55060.2,15.0974,0
+SMDD.US,D,20100720,000000,57446.1,57446.1,52430.4,52560.9,16.1758,0
+SMDD.US,D,20100721,000000,51472,55229.3,51472,54918.9,139.111,0
+SMDD.US,D,20100722,000000,52899.8,52899.8,49875.4,50214.1,42.057,0
+SMDD.US,D,20100723,000000,50608.2,51040,47865.6,47996.2,36.1259,0
+SMDD.US,D,20100726,000000,47640.5,47865.6,45291.4,45291.4,11.8622,0
+SMDD.US,D,20100727,000000,44389.8,46334.2,44333.4,46211.8,52.3017,0
+SMDD.US,D,20100728,000000,46380.2,48569.8,46315.1,48129.1,52.3017,0
+SMDD.US,D,20100729,000000,47056.8,49903.8,47056.8,48710.7,12.4014,0
+SMDD.US,D,20100730,000000,50852,50908.6,47922,48269.1,31.2732,0
+SMDD.US,D,20100802,000000,45667.3,46841.5,45375.7,45517.7,11.8622,0
+SMDD.US,D,20100803,000000,45809,47302,45498.6,46447,106.221,0
+SMDD.US,D,20100804,000000,45790.1,46306.8,44953.3,45029.2,10.7838,0
+SMDD.US,D,20100805,000000,45940.2,46287.8,45413.3,45714.1,3.23516,0
+SMDD.US,D,20100806,000000,47367.7,47771.8,45676.8,45940.2,12.4014,0
+SMDD.US,D,20100809,000000,45188.5,45498.6,44475,44586.7,5.93112,0
+SMDD.US,D,20100810,000000,46616.5,47001.5,45460.6,46269,12.4014,0
+SMDD.US,D,20100811,000000,48944.9,51190.3,48843,51002.7,24.2637,0
+SMDD.US,D,20100812,000000,54092.9,54092.9,51322.1,51903.5,42.5962,0
+SMDD.US,D,20100813,000000,52420.8,52702.6,51500.5,52655.9,31.8124,0
+SMDD.US,D,20100816,000000,53773.2,54186.1,51856.4,52542.5,6.47032,0
+SMDD.US,D,20100817,000000,51059.2,51378.4,48700.9,49771.4,24.8028,0
+SMDD.US,D,20100818,000000,50297.8,51059.2,48579.4,49443.2,49.0665,0
+SMDD.US,D,20100819,000000,50382.8,52458.9,49659.4,51922.3,59.8504,0
+SMDD.US,D,20100820,000000,52439.8,53848.3,51998.5,52101,24.8028,0
+SMDD.US,D,20100823,000000,51142.8,53463.4,50617.5,53397.4,17.2541,0
+SMDD.US,D,20100824,000000,55933.6,57295.9,54468.5,56055.8,32.3516,0
+SMDD.US,D,20100825,000000,57465.1,58235.3,54233.7,54843.5,30.1948,0
+SMDD.US,D,20100826,000000,54328,55773.9,53633.2,55745.4,10.2446,0
+SMDD.US,D,20100827,000000,55191.3,57202.1,52204.5,52261.3,24.8028,0
+SMDD.US,D,20100830,000000,52806,54966.2,52158.1,54966.2,5.39193,0
+SMDD.US,D,20100831,000000,55341.8,56385.2,53763.7,54899.8,28.038,0
+SMDD.US,D,20100901,000000,52232.7,52552,49358.5,49480.8,56.0761,0
+SMDD.US,D,20100902,000000,49480.8,49537.2,47292.4,47433.2,17.7933,0
+SMDD.US,D,20100903,000000,45413.3,46174.5,44962.9,45432.2,24.2637,0
+SMDD.US,D,20100907,000000,45911.7,47488.9,45799.6,47320.3,7.5487,0
+SMDD.US,D,20100908,000000,46719.4,46794.4,45733.1,46512.7,14.5582,0
+SMDD.US,D,20100909,000000,44727.8,46653.9,44727.8,45780.5,18.3325,0
+SMDD.US,D,20100910,000000,46062.4,46230.9,45169.5,45695.1,124.014,0
+SMDD.US,D,20100913,000000,44145.7,44221,43084.3,43244.2,15.6366,0
+SMDD.US,D,20100914,000000,43600.5,43948.7,42435.6,43244.2,31.2732,0
+SMDD.US,D,20100915,000000,43488.4,44108.4,42407.9,42689.7,38.8219,0
+SMDD.US,D,20100916,000000,42924.7,43488.4,42511.2,42991,12.4014,0
+SMDD.US,D,20100917,000000,42351.3,43450.5,42351.3,42568.1,25.8812,0
+SMDD.US,D,20100920,000000,42267.9,42568.1,40388.7,40595.1,43.1354,0
+SMDD.US,D,20100921,000000,40548.3,41441.2,40276.3,41271.8,34.5083,0
+SMDD.US,D,20100922,000000,41468.4,42435.6,40679.5,42211.5,9.70548,0
+SMDD.US,D,20100923,000000,43131.2,43440.9,41431.7,43121.6,14.019,0
+SMDD.US,D,20100924,000000,41478,41487.4,39947.1,40022.5,8.62709,0
+SMDD.US,D,20100927,000000,40107.4,40519.9,39581,40041.5,16.1758,0
+SMDD.US,D,20100928,000000,39778.2,41327.5,39111.6,39214.3,8.62709,0
+SMDD.US,D,20100929,000000,39552.5,39693.3,38782.4,39205,11.323,0
+SMDD.US,D,20100930,000000,38435.1,39552.5,37524.5,39008,54.9977,0
+SMDD.US,D,20101001,000000,38172.4,39496.2,37927.2,38763.2,14.019,0
+SMDD.US,D,20101004,000000,39016.8,40463.3,38585.3,39956.5,16.1758,0
+SMDD.US,D,20101005,000000,38660.1,38933.3,37232.4,37477.6,14.5582,0
+SMDD.US,D,20101006,000000,37664.3,38706.9,37401.7,38209.7,131.023,0
+SMDD.US,D,20101007,000000,37758.8,39054.8,37758.8,38341.5,14.019,0
+SMDD.US,D,20101008,000000,38331.9,38688,37195.1,37561.1,17.2541,0
+SMDD.US,D,20101011,000000,37439.6,37524.5,36866.5,37318,5.93112,0
+SMDD.US,D,20101012,000000,37645.4,38537.8,36678.2,36885.2,16.1758,0
+SMDD.US,D,20101013,000000,36256,36631.5,35251.8,35899.4,11.323,0
+SMDD.US,D,20101014,000000,36077.3,36744.1,35607.7,36350,19.9501,0
+SMDD.US,D,20101015,000000,35410.9,37055.1,35382.4,36293.4,18.3325,0
+SMDD.US,D,20101018,000000,36143.1,36425.6,35739.6,35775.9,12.9406,0
+SMDD.US,D,20101019,000000,37232.4,38031.8,36359.7,37487.1,17.7933,0
+SMDD.US,D,20101020,000000,37082.4,37082.4,35692.6,36124.2,27.4988,0
+SMDD.US,D,20101021,000000,35580,37148.3,35147.5,36274.7,23.7245,0
+SMDD.US,D,20101022,000000,35842.3,36021.5,35513.5,35513.5,3.77435,0
+SMDD.US,D,20101025,000000,34377.4,34959.9,34057.9,34856,15.0974,0
+SMDD.US,D,20101026,000000,35457.6,35823.3,34480.4,35025.4,6.47032,0
+SMDD.US,D,20101027,000000,35467.3,36105,35034.7,35072,17.2541,0
+SMDD.US,D,20101028,000000,34405.8,35635.6,34367.8,35138,17.7933,0
+SMDD.US,D,20101029,000000,35119,35119,34677.4,34913,2.69596,0
+SMDD.US,D,20101101,000000,34264.5,35607.7,33766.5,34922.5,14.5582,0
+SMDD.US,D,20101102,000000,33963.1,34546.9,33626.9,33860.9,21.0285,0
+SMDD.US,D,20101103,000000,33822.9,34593.7,33439.1,33541.2,39.9003,0
+SMDD.US,D,20101104,000000,32292.7,32470.8,31616.3,31672.1,22.1069,0
+SMDD.US,D,20101105,000000,31672.1,31672.1,30837.2,31052,22.1069,0
+SMDD.US,D,20101108,000000,31155.2,31531.3,31042.6,31089.8,16.1758,0
+SMDD.US,D,20101109,000000,30856.2,32357.9,30799.2,32038.1,16.1758,0
+SMDD.US,D,20101110,000000,32122.9,32498.6,31259.1,31259.1,26.9596,0
+SMDD.US,D,20101111,000000,32264.2,32264.2,31192.7,31399,5.93112,0
+SMDD.US,D,20101112,000000,32104,33137.7,31616.3,32779.7,23.1853,0
+SMDD.US,D,20101115,000000,32320.6,32536,31841.2,32536,28.038,0
+SMDD.US,D,20101116,000000,33334.7,34752.8,33325.1,34292.5,11.323,0
+SMDD.US,D,20101117,000000,33935.8,34189.7,33531.7,33710,30.1948,0
+SMDD.US,D,20101118,000000,32611.9,32611.9,31728.3,32320.6,33.9691,0
+SMDD.US,D,20101119,000000,32442.3,32902.8,31850,31982.4,34.5083,0
+SMDD.US,D,20101122,000000,32330.1,32536,31164.8,31268.6,50.6841,0
+SMDD.US,D,20101123,000000,32330.1,32677.3,32057.3,32283.2,47.449,0
+SMDD.US,D,20101124,000000,31578.8,31578.8,30310.4,30319.9,39.3611,0
+SMDD.US,D,20101126,000000,30957.7,30967.2,30423.1,30818.2,13.4798,0
+SMDD.US,D,20101129,000000,31475,32094.6,30808.6,30911.4,28.5772,0
+SMDD.US,D,20101130,000000,31841.2,31878.4,31071,31512.8,26.9596,0
+SMDD.US,D,20101201,000000,30009.5,30084.7,29512.2,29568,22.6461,0
+SMDD.US,D,20101202,000000,29474.2,29502.7,28393.8,28403.1,36.6651,0
+SMDD.US,D,20101203,000000,28873.3,28873.3,27727.3,27878.2,46.9098,0
+SMDD.US,D,20101206,000000,27934.6,28055.5,27878.2,27878.2,2.69596,0
+SMDD.US,D,20101207,000000,26957.2,27802.1,26891.9,27765.3,28.5772,0
+SMDD.US,D,20101208,000000,27605.7,27868.7,27605.7,27859.1,5.93112,0
+SMDD.US,D,20101209,000000,27464.6,28009.3,27446.2,27614.7,17.7933,0
+SMDD.US,D,20101210,000000,27398.7,27455,26665.8,26722.6,24.8028,0
+SMDD.US,D,20101213,000000,26562.1,26722.6,26460,26684.9,21.0285,0
+SMDD.US,D,20101214,000000,26665.8,27163.8,26543.4,27013.1,59.3112,0
+SMDD.US,D,20101215,000000,27041.3,27332.1,26403,27332.1,69.0167,0
+SMDD.US,D,20101216,000000,27267,27398.7,26506.4,26506.4,74.9478,0
+SMDD.US,D,20101217,000000,26590.5,26713.2,26055.6,26308.7,11.323,0
+SMDD.US,D,20101220,000000,26299.8,26609.5,26036.7,26242.8,17.7933,0
+SMDD.US,D,20101221,000000,25952.4,26027.3,25604.9,25632.8,23.1853,0
+SMDD.US,D,20101222,000000,25510,25519.4,25426.2,25435.8,2.15677,0
+SMDD.US,D,20101223,000000,25444.7,25642.3,25313.5,25576.4,6.47032,0
+SMDD.US,D,20101227,000000,25820.2,26074.8,25462.8,25500.5,9.70548,0
+SMDD.US,D,20101228,000000,25351,25632.8,25351,25632.8,1.61758,0
+SMDD.US,D,20101229,000000,25490.9,25490.9,25304.1,25360.4,4.31354,0
+SMDD.US,D,20101230,000000,25462.8,25462.8,25190,25369.9,5.93112,0
+SMDD.US,D,20101231,000000,25519.4,25811.4,25379.4,25811.4,5.39193,0
+SMDD.US,D,20110103,000000,25154.4,25154.4,24458.5,24647.1,3.77435,0
+SMDD.US,D,20110104,000000,24637.8,26036.7,24637.8,25586,9.70548,0
+SMDD.US,D,20110105,000000,25660.7,25660.7,25097.6,25154.4,23.1853,0
+SMDD.US,D,20110106,000000,24984.9,25313.5,24919.5,25294.6,73.3303,0
+SMDD.US,D,20110107,000000,25181,26205.4,25181,25529,48.5274,0
+SMDD.US,D,20110110,000000,26093.1,26242.8,24938,25031.8,51.2233,0
+SMDD.US,D,20110111,000000,24730.3,25069.7,24561.7,24796.8,58.772,0
+SMDD.US,D,20110112,000000,24167.7,24533.2,24149.3,24337,21.0285,0
+SMDD.US,D,20110113,000000,24251.6,24514.3,24158.4,24477.6,19.4109,0
+SMDD.US,D,20110114,000000,24420.4,24430.1,23819.9,23819.9,49.6057,0
+SMDD.US,D,20110118,000000,23904.3,24017.6,23247.6,23247.6,26.9596,0
+SMDD.US,D,20110119,000000,23265.8,24364.2,23265.8,24364.2,8.0879,0
+SMDD.US,D,20110120,000000,24571.3,25022.3,24346.5,24919.5,27.4988,0
+SMDD.US,D,20110121,000000,24628.1,25145.2,24628.1,25107.1,4.31354,0
+SMDD.US,D,20110124,000000,25031.8,25031.8,24373.7,24458.5,4.85274,0
+SMDD.US,D,20110125,000000,24768.4,24843.5,24346.5,24346.5,4.31354,0
+SMDD.US,D,20110126,000000,24101.9,24280,23462.9,23735,4.85274,0
+SMDD.US,D,20110127,000000,23735,23735,23265.8,23424.9,32.3516,0
+SMDD.US,D,20110128,000000,23340.5,24739.8,23340.5,24693.5,3.77435,0
+SMDD.US,D,20110131,000000,24392.4,24552.2,23763.7,24101.9,4.85274,0
+SMDD.US,D,20110201,000000,23491.3,23491.3,22936.5,23031.4,15.6366,0
+SMDD.US,D,20110202,000000,23162.6,23191.2,22777.6,23106.1,26.4204,0
+SMDD.US,D,20110203,000000,23068.9,23631.8,22898.5,22898.5,70.0951,0
+SMDD.US,D,20110204,000000,22917.5,23059.3,22533.1,22579.9,76.5654,0
+SMDD.US,D,20110207,000000,22308,22336.1,21697.5,22026.4,85.1925,0
+SMDD.US,D,20110208,000000,22054.6,22110.6,21688.2,21688.2,9.70548,0
+SMDD.US,D,20110209,000000,21772.3,21951.1,21602.7,21828.2,62.0072,0
+SMDD.US,D,20110210,000000,22110.6,22110.6,21424.1,21462.1,11.323,0
+SMDD.US,D,20110211,000000,21650.2,21650.2,20786.1,20851.5,8.62709,0
+SMDD.US,D,20110214,000000,20720.3,20767.8,20513.7,20532.7,9.16628,0
+SMDD.US,D,20110215,000000,20720.3,20842,20616.5,20842,8.0879,0
+SMDD.US,D,20110216,000000,20532.7,20532.7,20194.7,20316.8,21.0285,0
+SMDD.US,D,20110218,000000,20147.1,20194.7,19941.3,20024.9,22.1069,0
+SMDD.US,D,20110222,000000,20710.7,21462.1,20297.8,21415.6,58.772,0
+SMDD.US,D,20110223,000000,21359.2,22889,21359.2,22317.7,49.6057,0
+SMDD.US,D,20110224,000000,22308,22984,21809.8,22317.7,63.6248,0
+SMDD.US,D,20110225,000000,21725.6,22007.3,20955.2,20955.2,29.6556,0
+SMDD.US,D,20110228,000000,20579,21086.3,20476,20823,23.7245,0
+SMDD.US,D,20110301,000000,20626,21969.3,20588.6,21875.4,42.057,0
+SMDD.US,D,20110302,000000,21800.4,21960,21209.4,21527.9,16.1758,0
+SMDD.US,D,20110303,000000,20870.5,20917.9,20081.8,20147.1,71.7127,0
+SMDD.US,D,20110304,000000,20110.3,20860.9,20072.4,20644.9,36.1259,0
+SMDD.US,D,20110307,000000,20438.3,21790.7,20194.7,21406.4,13.4798,0
+SMDD.US,D,20110308,000000,21283.8,21602.7,20382,20606.9,14.019,0
+SMDD.US,D,20110309,000000,20851.5,21067.5,20588.6,20739.3,24.8028,0
+SMDD.US,D,20110310,000000,21621.7,22110.6,21396.5,21913,25.342,0
+SMDD.US,D,20110311,000000,22401.2,22401.2,21321.3,21490.5,46.3706,0
+SMDD.US,D,20110314,000000,21762.9,22260.8,21415.6,21753.4,13.4798,0
+SMDD.US,D,20110315,000000,23293.8,23688.2,21885.2,22054.6,33.9691,0
+SMDD.US,D,20110316,000000,22382.9,23059.3,21856.6,22871.3,39.3611,0
+SMDD.US,D,20110317,000000,21837.7,22570.2,21790.7,22495.8,24.8028,0
+SMDD.US,D,20110318,000000,21772.3,22241.5,21707.1,22120,18.8717,0
+SMDD.US,D,20110321,000000,21247.5,21293.6,20476,20786.1,17.2541,0
+SMDD.US,D,20110322,000000,20776.7,21247.5,20720.3,21218.8,7.00951,0
+SMDD.US,D,20110323,000000,21311.8,21941.5,21114.4,21321.3,37.2043,0
+SMDD.US,D,20110324,000000,20899,21518.3,20683.1,20691.8,9.70548,0
+SMDD.US,D,20110325,000000,20429.1,20616.5,19715.2,20185,62.0072,0
+SMDD.US,D,20110328,000000,20062.8,20297.8,19931.6,20297.8,19.4109,0
+SMDD.US,D,20110329,000000,20683.1,20758.2,19856.4,19922.1,14.019,0
+SMDD.US,D,20110330,000000,19574.6,19584.1,19208.3,19311,35.0475,0
+SMDD.US,D,20110331,000000,19283.2,19349.2,18991.2,19029.2,50.6841,0
+SMDD.US,D,20110401,000000,18644.7,18644.7,18485.7,18625.8,42.057,0
+SMDD.US,D,20110404,000000,18467.3,18682.3,18448.3,18635.3,4.31354,0
+SMDD.US,D,20110405,000000,18653.6,18653.6,18165.3,18362.8,28.5772,0
+SMDD.US,D,20110406,000000,18090.4,18512.3,17977.8,18343.8,56.0761,0
+SMDD.US,D,20110407,000000,18277.8,18756.9,18212.1,18653.6,18.3325,0
+SMDD.US,D,20110408,000000,18429.3,19320.7,18429.3,19057.8,62.0072,0
+SMDD.US,D,20110411,000000,18955.2,19640,18945.5,19546.2,9.16628,0
+SMDD.US,D,20110412,000000,19790.3,20147.1,19630.3,20034.5,36.1259,0
+SMDD.US,D,20110413,000000,19686.8,20128,19611.9,19856.4,37.7435,0
+SMDD.US,D,20110414,000000,20325.7,20325.7,19827.9,19827.9,24.8028,0
+SMDD.US,D,20110415,000000,19743.7,19893.7,19254.7,19320.7,72.2519,0
+SMDD.US,D,20110418,000000,20072.4,20729.7,20072.4,20261.2,121.318,0
+SMDD.US,D,20110419,000000,20024.9,20297.8,19922.1,19978.1,82.4965,0
+SMDD.US,D,20110420,000000,19095.6,19180.4,18860.4,18907.6,17.7933,0
+SMDD.US,D,20110421,000000,18869.7,18869.7,18512.3,18540.1,8.0879,0
+SMDD.US,D,20110425,000000,18503,18720,18503,18530.9,4.85274,0
+SMDD.US,D,20110426,000000,18287.6,18287.6,17845.4,18005.6,124.553,0
+SMDD.US,D,20110427,000000,17883.5,18034.2,17649,17649,16.7149,0
+SMDD.US,D,20110428,000000,17667.9,17733.2,17414,17620.7,79.2614,0
+SMDD.US,D,20110429,000000,17555.2,17620.7,17348.9,17432.9,57.6936,0
+SMDD.US,D,20110502,000000,17263.9,17761.2,17235.4,17704.8,37.2043,0
+SMDD.US,D,20110503,000000,17761.2,18521.2,17649,18240.6,66.3207,0
+SMDD.US,D,20110504,000000,18184.2,18917.1,18118.9,18710.7,80.879,0
+SMDD.US,D,20110505,000000,19124.2,19208.3,18400.9,18945.5,61.468,0
+SMDD.US,D,20110506,000000,18362.8,19019.7,18128,18795,111.613,0
+SMDD.US,D,20110509,000000,18832.3,18832.3,18146.7,18231.3,111.073,0
+SMDD.US,D,20110510,000000,18071.9,18071.9,17573.6,17667.9,33.4299,0
+SMDD.US,D,20110511,000000,17761.2,18476.1,17704.8,18212.1,99.7507,0
+SMDD.US,D,20110512,000000,18467.3,18691.6,17733.2,17883.5,33.9691,0
+SMDD.US,D,20110513,000000,17921.3,18476.1,17845.4,18419.9,29.6556,0
+SMDD.US,D,20110516,000000,18710.7,18945.5,18203.3,18926.8,37.7435,0
+SMDD.US,D,20110517,000000,19264.1,19686.8,19161.4,19320.7,167.689,0
+SMDD.US,D,20110518,000000,19320.7,19339.4,18448.3,18467.3,87.8885,0
+SMDD.US,D,20110519,000000,18090.4,18682.3,17996.8,18343.8,64.164,0
+SMDD.US,D,20110520,000000,18568.7,19029.2,18476.1,18776,53.9193,0
+SMDD.US,D,20110523,000000,19611.9,19743.7,19406.2,19621.4,661.051,0
+SMDD.US,D,20110524,000000,19508.2,19950.6,19358.4,19808.9,41.5178,0
+SMDD.US,D,20110525,000000,19762,19987.4,19226.7,19377.6,28.5772,0
+SMDD.US,D,20110526,000000,19592.8,19592.8,18822.7,18869.7,263.126,0
+SMDD.US,D,20110527,000000,18644.7,18644.7,18410.4,18512.3,44.753,0
+SMDD.US,D,20110531,000000,17940.5,18372.4,17893,17893,55.5369,0
+SMDD.US,D,20110601,000000,17959,19264.1,17930.9,19264.1,76.0262,0
+SMDD.US,D,20110602,000000,19190.1,19527,18982.2,19292.7,51.2233,0
+SMDD.US,D,20110603,000000,20118.7,20137.8,19489.7,20110.3,73.3303,0
+SMDD.US,D,20110606,000000,20223.1,20993.3,20175.6,20945.8,112.691,0
+SMDD.US,D,20110607,000000,20626,20813.6,20307.3,20729.7,46.3706,0
+SMDD.US,D,20110608,000000,20917.9,21330.9,20803.9,21293.6,118.083,0
+SMDD.US,D,20110609,000000,21218.8,21396.5,20767.8,21012.5,55.5369,0
+SMDD.US,D,20110610,000000,21330.9,22073.1,21256.7,21951.1,61.468,0
+SMDD.US,D,20110613,000000,21969.3,22419.7,21574.7,22120,74.4086,0
+SMDD.US,D,20110614,000000,21509,21556.3,20720.3,20908.4,143.964,0
+SMDD.US,D,20110615,000000,21490.5,22073.1,21086.3,21875.4,83.5749,0
+SMDD.US,D,20110616,000000,21866.4,22486.1,21546.8,21960,57.6936,0
+SMDD.US,D,20110617,000000,21311.8,21847.1,21274.6,21781.9,25.8812,0
+SMDD.US,D,20110620,000000,22007.3,22007.3,21086.3,21265.1,49.0665,0
+SMDD.US,D,20110621,000000,20832.3,20936.3,19959.1,20043.7,46.3706,0
+SMDD.US,D,20110622,000000,20288.5,20297.8,19734,20288.5,35.5867,0
+SMDD.US,D,20110623,000000,21067.5,21462.1,20316.8,20316.8,43.1354,0
+SMDD.US,D,20110624,000000,20194.7,20851.5,20053.2,20823,35.0475,0
+SMDD.US,D,20110627,000000,20729.7,21021.7,20325.7,20523.2,99.7507,0
+SMDD.US,D,20110628,000000,20288.5,20325.7,19536.5,19536.5,57.1545,0
+SMDD.US,D,20110629,000000,19283.2,19489.7,18917.1,19105.2,56.6153,0
+SMDD.US,D,20110630,000000,18926.8,18926.8,18485.7,18729,65.7815,0
+SMDD.US,D,20110701,000000,18606.8,18720,17733.2,17789.6,56.0761,0
+SMDD.US,D,20110705,000000,17677.1,18034.2,17639.5,17723.8,57.6936,0
+SMDD.US,D,20110706,000000,17714.4,17968.4,17376.8,17432.9,83.0357,0
+SMDD.US,D,20110707,000000,16953.7,17037.7,16784.5,16859.7,263.126,0
+SMDD.US,D,20110708,000000,17442,17583.1,17216.4,17216.4,44.753,0
+SMDD.US,D,20110711,000000,17780.1,18419.9,17639.5,18324.9,171.463,0
+SMDD.US,D,20110712,000000,18494.1,18559.3,18128,18540.1,45.2922,0
+SMDD.US,D,20110713,000000,18240.6,18391.4,17723.8,18372.4,66.8599,0
+SMDD.US,D,20110714,000000,18316,19171.1,17911.9,19076.7,122.936,0
+SMDD.US,D,20110715,000000,18973.3,19236.2,18691.6,18710.7,67.9383,0
+SMDD.US,D,20110718,000000,18898.2,19771.5,18898.2,19452.8,83.5749,0
+SMDD.US,D,20110719,000000,18898.2,18898.2,18296.9,18306.3,71.1735,0
+SMDD.US,D,20110720,000000,18287.6,18606.8,18287.6,18410.4,42.057,0
+SMDD.US,D,20110721,000000,18193.7,18287.6,17658.5,17883.5,168.228,0
+SMDD.US,D,20110722,000000,17940.5,18128,17658.5,17761.2,76.5654,0
+SMDD.US,D,20110725,000000,18372.4,18438.8,17827.1,18165.3,110.534,0
+SMDD.US,D,20110726,000000,18277.8,18578.3,18259.6,18578.3,25.342,0
+SMDD.US,D,20110727,000000,18785.3,20072.4,18785.3,20072.4,100.829,0
+SMDD.US,D,20110728,000000,19997,20363.3,19396.3,20297.8,60.3896,0
+SMDD.US,D,20110729,000000,21180.8,21452.5,20137.8,20597.9,150.974,0
+SMDD.US,D,20110801,000000,19827.9,21415.6,19649.3,20860.9,163.375,0
+SMDD.US,D,20110802,000000,21237.9,22796.6,20767.8,22730,128.328,0
+SMDD.US,D,20110803,000000,22739.8,24327.3,22448.2,22486.1,85.7317,0
+SMDD.US,D,20110804,000000,23510.5,26506.4,23472.4,26506.4,139.651,0
+SMDD.US,D,20110805,000000,25547.8,29417.8,25416.9,27746.4,263.665,0
+SMDD.US,D,20110808,000000,30742.3,34620.9,29559.1,34612.2,513.851,0
+SMDD.US,D,20110809,000000,32160.3,35307,27878.2,27916.1,565.074,0
+SMDD.US,D,20110810,000000,29756.9,30818.2,27859.1,30732.7,374.2,0
+SMDD.US,D,20110811,000000,30243.8,30489,24637.8,25830,557.525,0
+SMDD.US,D,20110812,000000,25284.9,26036.7,24853.1,25482,85.1925,0
+SMDD.US,D,20110815,000000,24720.7,24749.2,23387,23387,246.411,0
+SMDD.US,D,20110816,000000,24392.4,25078.7,23904.3,24327.3,56.0761,0
+SMDD.US,D,20110817,000000,23744.6,25341.4,23462.9,24787.2,164.453,0
+SMDD.US,D,20110818,000000,27069.8,29417.8,26929.3,28751,314.349,0
+SMDD.US,D,20110819,000000,30065.9,30432.4,27708.5,30357.2,226.461,0
+SMDD.US,D,20110822,000000,27887.6,30648.5,27887.6,30357.2,272.831,0
+SMDD.US,D,20110823,000000,29905.9,30573,26600,26619.2,182.786,0
+SMDD.US,D,20110824,000000,26948.3,27144.9,25360.4,25462.8,139.651,0
+SMDD.US,D,20110825,000000,24720.7,27351.4,24720.7,27088.4,139.111,0
+SMDD.US,D,20110826,000000,27642.4,28516.4,24758.8,24984.9,181.708,0
+SMDD.US,D,20110829,000000,24035.4,24035.4,22016.9,22064.3,136.955,0
+SMDD.US,D,20110830,000000,22476.9,22692.7,21368.7,21781.9,144.503,0
+SMDD.US,D,20110831,000000,21349.9,22026.4,20429.1,21518.3,293.86,0
+SMDD.US,D,20110901,000000,21359.2,22683.4,20899,22570.2,148.817,0
+SMDD.US,D,20110902,000000,24121.1,24956.4,23557.2,24739.8,108.377,0
+SMDD.US,D,20110906,000000,27398.7,27398.7,25060.3,25164,198.962,0
+SMDD.US,D,20110907,000000,23858.2,24092.3,22326.5,22410.8,138.033,0
+SMDD.US,D,20110908,000000,23003,23538.2,22091.4,23284.1,77.1046,0
+SMDD.US,D,20110909,000000,23998.5,25689.3,23557.2,25171.7,218.912,0
+SMDD.US,D,20110912,000000,26318,26580.9,24796.8,24825.3,232.392,0
+SMDD.US,D,20110913,000000,24383.1,24825.3,23424.9,23754.1,183.325,0
+SMDD.US,D,20110914,000000,23247.6,24477.6,21583.6,22401.2,331.603,0
+SMDD.US,D,20110915,000000,21669.2,22645.2,21462.1,21527.9,125.632,0
+SMDD.US,D,20110916,000000,21462.1,21998,21067.5,21556.3,112.691,0
+SMDD.US,D,20110919,000000,22880.7,23322.2,21969.3,22438.7,110.534,0
+SMDD.US,D,20110920,000000,22148.4,23293.8,21565.9,23228.5,194.109,0
+SMDD.US,D,20110921,000000,23068.9,25689.3,23049.8,25679.5,244.254,0
+SMDD.US,D,20110922,000000,28111.8,29549.5,27107.3,28431,398.463,0
+SMDD.US,D,20110923,000000,28863.6,28948.6,27275.9,27436.8,298.713,0
+SMDD.US,D,20110926,000000,26684.9,28600.8,25736.1,25839.3,174.698,0
+SMDD.US,D,20110927,000000,24280,24881.6,22758.5,24514.3,208.667,0
+SMDD.US,D,20110928,000000,24205.2,27022.4,24149.3,27022.4,152.591,0
+SMDD.US,D,20110929,000000,25190,28074.5,25078.7,26093.1,300.869,0
+SMDD.US,D,20110930,000000,27492.4,28375.1,26590.5,28328.5,183.864,0
+SMDD.US,D,20111003,000000,29023.8,32330.1,27755.7,32264.2,409.247,0
+SMDD.US,D,20111004,000000,33109.7,34038.9,28177.7,28206.3,523.017,0
+SMDD.US,D,20111005,000000,28131.1,29230.3,26093.1,26487.2,380.131,0
+SMDD.US,D,20111006,000000,26788,27060.4,24458.5,24561.7,379.052,0
+SMDD.US,D,20111007,000000,24223.6,25876.6,24025.9,25670.3,303.565,0
+SMDD.US,D,20111010,000000,24092.3,24318.1,22898.5,22898.5,254.499,0
+SMDD.US,D,20111011,000000,23481.9,23510.5,22467.2,22815.5,220.53,0
+SMDD.US,D,20111012,000000,22317.7,22382.9,21104.9,21913,489.587,0
+SMDD.US,D,20111013,000000,22392.3,23012.5,21556.3,21790.7,369.347,0
+SMDD.US,D,20111014,000000,21031.2,21537.4,20466.4,20616.5,360.72,0
+SMDD.US,D,20111017,000000,20983.9,22514.7,20927.4,22401.2,343.466,0
+SMDD.US,D,20111018,000000,22185.1,23115.7,20261.2,20616.5,382.827,0
+SMDD.US,D,20111019,000000,20870.5,21800.4,20429.1,21621.7,349.397,0
+SMDD.US,D,20111020,000000,21424.1,22834.3,21256.7,21330.9,531.644,0
+SMDD.US,D,20111021,000000,20588.6,20786.1,19846.8,19959.1,382.827,0
+SMDD.US,D,20111024,000000,19790.3,19790.3,18100.3,18193.7,370.965,0
+SMDD.US,D,20111025,000000,18503,19602.4,18503,19517.6,262.587,0
+SMDD.US,D,20111026,000000,18616.3,20166.2,18503,18813.3,369.886,0
+SMDD.US,D,20111027,000000,16906.6,17545.8,15874.3,16334.1,201.119,0
+SMDD.US,D,20111028,000000,16550.1,16727.4,16249.3,16503.3,188.178,0
+SMDD.US,D,20111031,000000,17499,17733.2,16888.4,17733.2,80.879,0
+SMDD.US,D,20111101,000000,19555.5,19837.4,18625.8,19415.4,200.579,0
+SMDD.US,D,20111102,000000,18549.8,19000.6,17883.5,18174.9,136.415,0
+SMDD.US,D,20111103,000000,17583.1,18540.1,16755.9,16906.6,107.299,0
+SMDD.US,D,20111104,000000,17442,17761.2,16746.4,16784.5,131.023,0
+SMDD.US,D,20111107,000000,16859.7,17827.1,16616.6,16869.5,228.618,0
+SMDD.US,D,20111108,000000,16540.8,17517.3,16296.1,16353,269.596,0
+SMDD.US,D,20111109,000000,17573.6,18568.7,17508.3,18467.3,418.953,0
+SMDD.US,D,20111110,000000,17733.2,18720,17686.4,18250,228.618,0
+SMDD.US,D,20111111,000000,17583.1,17620.7,16680.6,16934.7,201.658,0
+SMDD.US,D,20111114,000000,17226.1,17733.2,17037.7,17470.2,266.361,0
+SMDD.US,D,20111115,000000,17639.5,17921.3,16699,16972.5,258.812,0
+SMDD.US,D,20111116,000000,17479.9,17733.2,16644.2,17667.9,255.577,0
+SMDD.US,D,20111117,000000,17808.7,18869.7,17639.5,18672.6,346.701,0
+SMDD.US,D,20111118,000000,18438.8,19038.6,18419.9,18720,90.5844,0
+SMDD.US,D,20111121,000000,19658.2,20438.3,19565.1,19903.3,258.273,0
+SMDD.US,D,20111122,000000,20006.5,20588.6,19686.8,20204,180.629,0
+SMDD.US,D,20111123,000000,20823,21913,20813.6,21847.1,227.539,0
+SMDD.US,D,20111125,000000,22204.3,22213.7,21330.9,22110.6,150.974,0
+SMDD.US,D,20111128,000000,20043.7,20270.4,19377.6,19743.7,221.069,0
+SMDD.US,D,20111129,000000,19592.8,19968.5,19292.7,19696.2,144.503,0
+SMDD.US,D,20111130,000000,17630,17742.9,16737.1,16737.1,296.556,0
+SMDD.US,D,20111201,000000,16934.7,17094.9,16427.9,17047.4,112.152,0
+SMDD.US,D,20111202,000000,16503.3,16943.9,16165,16906.6,156.905,0
+SMDD.US,D,20111205,000000,16004.7,16531.9,15732.6,16220.7,188.178,0
+SMDD.US,D,20111206,000000,16211.5,16607.4,16099.1,16334.1,106.221,0
+SMDD.US,D,20111207,000000,16699,17311.6,16277.9,16455.9,237.784,0
+SMDD.US,D,20111208,000000,16851,17864.3,16765.5,17733.2,292.782,0
+SMDD.US,D,20111209,000000,17526.7,17573.6,16362.6,16503.3,265.283,0
+SMDD.US,D,20111212,000000,17094.9,17799.2,17094.9,17330.4,333.221,0
+SMDD.US,D,20111213,000000,16832,18587.9,16746.4,18316,246.411,0
+SMDD.US,D,20111214,000000,18737.8,19330.1,18549.8,19161.4,257.195,0
+SMDD.US,D,20111215,000000,18476.1,19133.6,18438.8,18720,176.855,0
+SMDD.US,D,20111216,000000,18362.8,18419.9,17451.4,18174.9,217.294,0
+SMDD.US,D,20111219,000000,17817.5,19198.8,17630,19105.2,272.292,0
+SMDD.US,D,20111220,000000,17940.5,17968.4,16982.3,17085.4,289.007,0
+SMDD.US,D,20111221,000000,17311.6,17723.8,16888.4,17019.9,160.679,0
+SMDD.US,D,20111222,000000,16822.4,16822.4,16334.1,16512.7,122.396,0
+SMDD.US,D,20111223,000000,16315.2,16550.1,16211.5,16230.4,109.995,0
+SMDD.US,D,20111227,000000,16390.6,16427.9,15874.3,16108.7,162.297,0
+SMDD.US,D,20111228,000000,16118,16972.5,16108.7,16943.9,210.285,0
+SMDD.US,D,20111229,000000,16784.5,16803.6,16202.9,16268.4,122.936,0
+SMDD.US,D,20111230,000000,16324.7,16522.3,16099.1,16503.3,196.266,0
+SMDD.US,D,20120103,000000,15422.8,16127.6,15216.2,15995.3,206.511,0
+SMDD.US,D,20120104,000000,16202.9,16436.8,15929.5,16108.7,79.2614,0
+SMDD.US,D,20120105,000000,16343.7,16794,15676.3,15741.9,138.572,0
+SMDD.US,D,20120106,000000,15957.8,16070.7,15470.1,15779.5,74.9478,0
+SMDD.US,D,20120109,000000,15563.6,15911,15413.2,15498.7,182.786,0
+SMDD.US,D,20120110,000000,14990.9,15047.9,14812.7,14886.9,119.161,0
+SMDD.US,D,20120111,000000,15028.8,15066.2,14737.5,14794,46.9098,0
+SMDD.US,D,20120112,000000,14690.5,15131.3,14652.6,14690.5,66.8599,0
+SMDD.US,D,20120113,000000,15000.3,15328.9,14886.9,14914.8,77.6438,0
+SMDD.US,D,20120117,000000,14502.4,14905.4,14417.5,14830.6,113.23,0
+SMDD.US,D,20120118,000000,14803.3,14924.5,14107.4,14107.4,127.249,0
+SMDD.US,D,20120119,000000,13938,14033,13666.9,13760.8,132.102,0
+SMDD.US,D,20120120,000000,13769.5,13910.2,13751.3,13807.1,66.3207,0
+SMDD.US,D,20120123,000000,13751.3,14061.6,13468.8,13797.4,134.259,0
+SMDD.US,D,20120124,000000,14004.7,14173.2,13628.9,13628.9,81.4182,0
+SMDD.US,D,20120125,000000,13713.8,13882.4,13149.4,13225,184.404,0
+SMDD.US,D,20120126,000000,12943.6,13638.3,12943.6,13487.8,132.641,0
+SMDD.US,D,20120127,000000,13525.8,13525.8,13197,13244,64.164,0
+SMDD.US,D,20120130,000000,13648,13816.4,13328.1,13459.3,118.622,0
+SMDD.US,D,20120131,000000,13178.1,13666.9,13149.4,13544.6,88.9669,0
+SMDD.US,D,20120201,000000,13178.1,13234.4,12708.8,12718.2,158.522,0
+SMDD.US,D,20120202,000000,12651.8,12756.1,12483.3,12651.8,140.19,0
+SMDD.US,D,20120203,000000,12172.8,12267.2,11994.2,12050.6,90.0452,0
+SMDD.US,D,20120206,000000,12191.7,12239.2,12050.6,12078.4,44.2138,0
+SMDD.US,D,20120207,000000,12144.3,12295.1,11966.7,12022,53.9193,0
+SMDD.US,D,20120208,000000,11956.9,12210.7,11816.3,11947.5,77.1046,0
+SMDD.US,D,20120209,000000,11825.7,12229.9,11825.7,11900,66.8599,0
+SMDD.US,D,20120210,000000,12239.2,12427,12163.5,12295.1,67.3991,0
+SMDD.US,D,20120213,000000,11900,12201.3,11853.7,11900,90.0452,0
+SMDD.US,D,20120214,000000,12041.1,12144.3,11919,11919,44.2138,0
+SMDD.US,D,20120215,000000,11722.5,12135,11675.2,12022,100.829,0
+SMDD.US,D,20120216,000000,11994.2,11994.2,11449.9,11487.6,106.76,0
+SMDD.US,D,20120217,000000,11280.4,11543.4,11280.4,11505.8,25.8812,0
+SMDD.US,D,20120221,000000,11412.3,11741.6,11365.2,11628.2,50.1449,0
+SMDD.US,D,20120222,000000,11646.4,11881.7,11533.9,11769.6,38.2827,0
+SMDD.US,D,20120223,000000,11732.2,11966.7,11459.7,11487.6,57.1545,0
+SMDD.US,D,20120224,000000,11431.3,11515.5,11308.9,11478.7,34.5083,0
+SMDD.US,D,20120227,000000,11684.6,11919,11327.2,11431.3,105.681,0
+SMDD.US,D,20120228,000000,11440.7,11694,11355.8,11524.9,51.7625,0
+SMDD.US,D,20120229,000000,11469.2,11797.8,11318.4,11759.9,59.8504,0
+SMDD.US,D,20120301,000000,11590.9,11618.6,11308.9,11440.7,113.769,0
+SMDD.US,D,20120302,000000,11487.6,11844,11365.2,11713.1,86.8101,0
+SMDD.US,D,20120305,000000,11872.8,12003.8,11759.9,11853.7,81.9573,0
+SMDD.US,D,20120306,000000,12210.7,12615,12210.7,12521.1,82.4965,0
+SMDD.US,D,20120307,000000,12445.9,12483.3,12126.1,12172.8,22.1069,0
+SMDD.US,D,20120308,000000,11909.5,12116.4,11665.5,11732.2,73.3303,0
+SMDD.US,D,20120309,000000,11703.7,11722.5,11242.5,11402.8,37.7435,0
+SMDD.US,D,20120312,000000,11459.7,11581.1,11346.3,11543.4,12.9406,0
+SMDD.US,D,20120313,000000,11308.9,11393.1,10867.5,10867.5,79.8006,0
+SMDD.US,D,20120314,000000,10896,11140.5,10839,11074,50.6841,0
+SMDD.US,D,20120315,000000,11102.5,11140.5,10764.3,10764.3,37.2043,0
+SMDD.US,D,20120316,000000,10764.3,10858,10745.2,10820.7,30.1948,0
+SMDD.US,D,20120319,000000,10858,10877,10547.5,10661.5,45.2922,0
+SMDD.US,D,20120320,000000,10979.7,11074,10886.5,10932.6,68.4775,0
+SMDD.US,D,20120321,000000,10915,11074,10820.7,10989.1,28.038,0
+SMDD.US,D,20120322,000000,11308.9,11552.8,11186.2,11327.2,48.5274,0
+SMDD.US,D,20120323,000000,11289.9,11552.8,11074,11111.9,28.5772,0
+SMDD.US,D,20120326,000000,10801.6,10811,10623.6,10623.6,32.3516,0
+SMDD.US,D,20120327,000000,10604.5,10745.2,10585.8,10745.2,38.2827,0
+SMDD.US,D,20120328,000000,10773.6,11176.7,10754.7,10905.5,45.2922,0
+SMDD.US,D,20120329,000000,11121.6,11318.4,10896,10951.8,37.2043,0
+SMDD.US,D,20120330,000000,10754.7,11055.1,10754.7,10979.7,26.9596,0
+SMDD.US,D,20120402,000000,11102.5,11102.5,10614.2,10792.6,30.1948,0
+SMDD.US,D,20120403,000000,10877,10932.6,10670.5,10717.3,33.4299,0
+SMDD.US,D,20120404,000000,11036.1,11308.9,10998.1,11158.4,61.468,0
+SMDD.US,D,20120405,000000,11289.9,11327.2,11149.4,11299.5,28.038,0
+SMDD.US,D,20120409,000000,11788.6,11900,11656.2,11703.7,22.1069,0
+SMDD.US,D,20120410,000000,11778.8,12586.5,11703.7,12529.6,131.563,0
+SMDD.US,D,20120411,000000,12172.8,12229.9,12012.6,12107,77.1046,0
+SMDD.US,D,20120412,000000,12097.6,12097.6,11374.8,11440.7,44.2138,0
+SMDD.US,D,20120413,000000,11543.4,11872.8,11524.9,11872.8,45.2922,0
+SMDD.US,D,20120416,000000,11665.5,12087.9,11581.1,11844,57.6936,0
+SMDD.US,D,20120417,000000,11609.3,11609.3,11102.5,11251.9,29.6556,0
+SMDD.US,D,20120418,000000,11431.3,11478.7,11299.5,11374.8,26.4204,0
+SMDD.US,D,20120419,000000,11440.7,11694,11045.6,11515.5,39.3611,0
+SMDD.US,D,20120420,000000,11336.7,11431.3,11176.7,11431.3,12.4014,0
+SMDD.US,D,20120423,000000,11881.7,12172.8,11778.8,11788.6,108.377,0
+SMDD.US,D,20120424,000000,11778.8,11835.4,11552.8,11741.6,38.2827,0
+SMDD.US,D,20120425,000000,11308.9,11346.3,11083.6,11083.6,49.6057,0
+SMDD.US,D,20120426,000000,11131,11131,10698.5,10754.7,50.1449,0
+SMDD.US,D,20120427,000000,10661.5,10905.5,10547.5,10614.2,33.9691,0
+SMDD.US,D,20120430,000000,10623.6,10942.2,10623.6,10867.5,19.4109,0
+SMDD.US,D,20120501,000000,10830.1,10905.5,10379.1,10745.2,81.9573,0
+SMDD.US,D,20120502,000000,10998.1,11026.6,10642.7,10679.9,133.719,0
+SMDD.US,D,20120503,000000,10726.2,11280.4,10688.8,11195.7,120.779,0
+SMDD.US,D,20120504,000000,11393.1,11825.7,11393.1,11694,113.769,0
+SMDD.US,D,20120507,000000,11807.5,11807.5,11524.9,11600.3,87.3493,0
+SMDD.US,D,20120508,000000,11900,12267.2,11628.2,11656.2,142.886,0
+SMDD.US,D,20120509,000000,12060,12258.4,11646.4,11797.8,101.907,0
+SMDD.US,D,20120510,000000,11524.9,11816.3,11505.8,11759.9,48.5274,0
+SMDD.US,D,20120511,000000,11748.8,11823.4,11440.7,11727.5,219.99,0
+SMDD.US,D,20120514,000000,12092.7,12280.8,11876.8,12130.7,373.661,0
+SMDD.US,D,20120515,000000,12137.1,12398.4,11942.9,12298.6,281.458,0
+SMDD.US,D,20120516,000000,12191.7,12617.4,11961.8,12607.9,163.914,0
+SMDD.US,D,20120517,000000,12623.9,13607.6,12595.9,13607.6,291.164,0
+SMDD.US,D,20120518,000000,13554.2,14142.4,13333,14107.4,214.059,0
+SMDD.US,D,20120521,000000,13999.9,14201.8,13123.5,13128.2,352.093,0
+SMDD.US,D,20120522,000000,13039.3,13262.9,12713.6,13020.2,439.442,0
+SMDD.US,D,20120523,000000,13401.3,13628.9,12751.6,12787.7,455.618,0
+SMDD.US,D,20120524,000000,12699.2,13097.8,12631,12663.5,369.886,0
+SMDD.US,D,20120525,000000,12713.6,12839.3,12569.9,12756.1,293.86,0
+SMDD.US,D,20120529,000000,12436.3,12632.7,12151.3,12297,244.793,0
+SMDD.US,D,20120530,000000,12694.5,13024.9,12685.1,12954.7,54.9977,0
+SMDD.US,D,20120531,000000,12976.3,13521.1,12865.3,13062.3,121.318,0
+SMDD.US,D,20120601,000000,13825.4,14312.6,13749,14281.8,241.019,0
+SMDD.US,D,20120604,000000,14166,14969.4,14166,14538.2,197.344,0
+SMDD.US,D,20120605,000000,14741.4,14784.2,13933.5,13968.8,160.679,0
+SMDD.US,D,20120606,000000,13652.7,13652.7,13064.5,13064.5,145.043,0
+SMDD.US,D,20120607,000000,12543.6,13227.3,12485.6,13217.8,73.3303,0
+SMDD.US,D,20120608,000000,13267.6,13525.8,12862.9,12898.4,90.5844,0
+SMDD.US,D,20120611,000000,12511.8,13678.3,12507,13645.4,376.896,0
+SMDD.US,D,20120612,000000,13487.8,13749,13211.3,13222.4,379.052,0
+SMDD.US,D,20120613,000000,13337.7,13896.4,13211.3,13758.3,596.347,0
+SMDD.US,D,20120614,000000,13701.8,13827.8,13316.4,13473.7,406.551,0
+SMDD.US,D,20120615,000000,13361.5,13425,12957.2,13074.2,413.022,0
+SMDD.US,D,20120618,000000,13270,13391.7,12675.5,12725.3,325.672,0
+SMDD.US,D,20120619,000000,12519,12574.6,12137.1,12295.1,349.936,0
+SMDD.US,D,20120620,000000,12301.1,12565.1,12119,12348.4,333.76,0
+SMDD.US,D,20120621,000000,12350.8,13384.5,12308.1,13342.5,313.81,0
+SMDD.US,D,20120622,000000,13154.2,13391.7,13027.3,13121,140.729,0
+SMDD.US,D,20120625,000000,13678.3,14037.7,13666.9,13839.5,198.962,0
+SMDD.US,D,20120626,000000,13741.7,14023.5,13461.8,13565.5,198.962,0
+SMDD.US,D,20120627,000000,13403.6,13551.8,13137.6,13197,178.473,0
+SMDD.US,D,20120628,000000,13521.1,13678.3,13088.5,13088.5,379.052,0
+SMDD.US,D,20120629,000000,12241.7,12407.7,11959.3,11959.3,368.808,0
+SMDD.US,D,20120702,000000,11807.5,12076,11703.7,11734.4,152.591,0
+SMDD.US,D,20120703,000000,11691.7,11703.7,11304.1,11334.3,228.618,0
+SMDD.US,D,20120705,000000,11334.3,11559.8,11214.9,11306.4,207.05,0
+SMDD.US,D,20120706,000000,11640.2,11879.2,11611.7,11715.4,193.031,0
+SMDD.US,D,20120709,000000,11746.3,11991.9,11729.6,11835.4,89.5061,0
+SMDD.US,D,20120710,000000,11586,12362.6,11557.4,12232.2,193.57,0
+SMDD.US,D,20120711,000000,12208.3,12534.2,12165.8,12317.8,95.9764,0
+SMDD.US,D,20120712,000000,12572.3,12874.8,12308.1,12436.3,264.204,0
+SMDD.US,D,20120713,000000,12303.5,12303.5,11832.9,11883.8,208.128,0
+SMDD.US,D,20120716,000000,11971.2,12278.4,11949.9,12071.4,100.829,0
+SMDD.US,D,20120717,000000,11909.5,12419.7,11828.2,11870.5,346.701,0
+SMDD.US,D,20120718,000000,11952,11989.7,11524.9,11614,215.677,0
+SMDD.US,D,20120719,000000,11478.7,11691.7,11435.8,11602.8,162.836,0
+SMDD.US,D,20120720,000000,11898.2,11956.9,11732.2,11945.1,294.938,0
+SMDD.US,D,20120723,000000,12567.4,12794.5,12322.4,12412.6,209.746,0
+SMDD.US,D,20120724,000000,12367.4,13147.5,12367.4,12926.9,259.352,0
+SMDD.US,D,20120725,000000,12820.9,13069.4,12663.5,12862.9,383.905,0
+SMDD.US,D,20120726,000000,12297,12612.6,12119,12301.1,243.176,0
+SMDD.US,D,20120727,000000,12083.1,12163.5,11381.1,11529.7,333.76,0
+SMDD.US,D,20120730,000000,11501.2,11732.2,11386.1,11635.3,409.247,0
+SMDD.US,D,20120731,000000,11672.8,11856.1,11529.7,11837.6,290.625,0
+SMDD.US,D,20120801,000000,11715.4,12175.3,11602.8,12167.8,278.762,0
+SMDD.US,D,20120802,000000,12452.9,12867.6,12109.3,12374.6,134.259,0
+SMDD.US,D,20120803,000000,11767.1,11832.9,11494.1,11635.3,243.176,0
+SMDD.US,D,20120806,000000,11569.5,11590.9,11329.7,11474,106.221,0
+SMDD.US,D,20120807,000000,11233.5,11259.1,10939.7,11131,345.083,0
+SMDD.US,D,20120808,000000,11212.3,11219.3,11033.6,11093.1,267.439,0
+SMDD.US,D,20120809,000000,11074,11100.2,10935.1,11038.5,196.266,0
+SMDD.US,D,20120810,000000,11163.2,11240.1,10982.1,11005.1,164.453,0
+SMDD.US,D,20120813,000000,11028.8,11316.1,10963.6,11059.7,230.235,0
+SMDD.US,D,20120814,000000,10905.5,11176.7,10896,11114.4,332.143,0
+SMDD.US,D,20120815,000000,11142.9,11142.9,10903.1,10910.3,174.698,0
+SMDD.US,D,20120816,000000,10881.7,10959,10550,10618.7,237.784,0
+SMDD.US,D,20120817,000000,10566.7,10602,10437.8,10442.8,103.525,0
+SMDD.US,D,20120820,000000,10509.5,10666.3,10457.1,10550,123.475,0
+SMDD.US,D,20120821,000000,10460.2,10566.7,10244.3,10493.7,394.689,0
+SMDD.US,D,20120822,000000,10545.1,10688.8,10465.1,10559.5,153.67,0
+SMDD.US,D,20120823,000000,10588,10843.9,10588,10773.6,115.387,0
+SMDD.US,D,20120824,000000,10811,10893.7,10614.2,10684.7,79.8006,0
+SMDD.US,D,20120827,000000,10519.2,10740.5,10519.2,10693.6,59.3112,0
+SMDD.US,D,20120828,000000,10661.5,10764.3,10516.7,10554.8,71.7127,0
+SMDD.US,D,20120829,000000,10535.8,10649.8,10462.7,10526.2,67.9383,0
+SMDD.US,D,20120830,000000,10702.9,10898.2,10687.1,10759.5,90.5844,0
+SMDD.US,D,20120831,000000,10500.9,10915,10500.9,10618.7,206.511,0
+SMDD.US,D,20120904,000000,10533.3,10811,10188.8,10237.3,253.42,0
+SMDD.US,D,20120905,000000,10239.8,10358.1,10230.2,10284.8,160.14,0
+SMDD.US,D,20120906,000000,10113.3,10113.3,9625.7,9700.22,383.905,0
+SMDD.US,D,20120907,000000,9630.4,9630.4,9493.9,9552.14,32.3516,0
+SMDD.US,D,20120910,000000,9599.47,9677.7,9512.99,9668.42,223.765,0
+SMDD.US,D,20120911,000000,9675.38,9680.22,9540.22,9620.7,161.218,0
+SMDD.US,D,20120912,000000,9549.69,9647.03,9491.43,9493.9,133.18,0
+SMDD.US,D,20120913,000000,9453.63,9627.92,9141.34,9249.37,342.927,0
+SMDD.US,D,20120914,000000,9115.23,9115.23,8825.18,8909.31,255.577,0
+SMDD.US,D,20120917,000000,9000.7,9204.26,8991.23,9162.72,76.0262,0
+SMDD.US,D,20120918,000000,9258.86,9392.39,9235.12,9347.89,200.04,0
+SMDD.US,D,20120919,000000,9340.79,9394.83,9213.75,9270.73,135.876,0
+SMDD.US,D,20120920,000000,9508.09,9597.18,9439.27,9477.27,112.691,0
+SMDD.US,D,20120921,000000,9261.24,9462.97,9223.27,9451.2,434.589,0
+SMDD.US,D,20120924,000000,9568.68,9568.68,9425.63,9510.53,120.779,0
+SMDD.US,D,20120925,000000,9375.78,9961.32,9375.78,9951.77,325.133,0
+SMDD.US,D,20120926,000000,9890.73,10277.8,9890.73,10158.4,251.264,0
+SMDD.US,D,20120927,000000,10054.6,10096.8,9747.16,9806.1,160.679,0
+SMDD.US,D,20120928,000000,9940.72,10073,9817.74,9938.37,255.038,0
+SMDD.US,D,20121001,000000,9794.06,10254.1,9779.83,10077.7,951.137,0
+SMDD.US,D,20121002,000000,9933.57,10075.3,9933.57,9947.08,210.285,0
+SMDD.US,D,20121003,000000,9893.07,10059.2,9801.11,9931.13,86.2709,0
+SMDD.US,D,20121004,000000,9897.97,9949.52,9651.84,9654.15,295.477,0
+SMDD.US,D,20121005,000000,9531.34,9728.14,9434.57,9654.15,196.266,0
+SMDD.US,D,20121008,000000,9815.29,9855.31,9701.96,9784.57,197.344,0
+SMDD.US,D,20121009,000000,9789.27,10099.1,9766.21,10047.3,203.815,0
+SMDD.US,D,20121010,000000,10042.6,10256.5,10042.6,10209.4,223.226,0
+SMDD.US,D,20121011,000000,9986.8,10073,9862.35,10052.3,101.368,0
+SMDD.US,D,20121012,000000,10061.8,10329.8,10042.6,10287.1,127.249,0
+SMDD.US,D,20121015,000000,10193.6,10348.3,10017.2,10017.2,386.062,0
+SMDD.US,D,20121016,000000,9890.73,9905,9698,9711.62,244.793,0
+SMDD.US,D,20121017,000000,9686.5,9686.5,9418.51,9477.27,306.261,0
+SMDD.US,D,20121018,000000,9527.17,9620.7,9427.42,9500.98,576.397,0
+SMDD.US,D,20121019,000000,9609.05,9975.05,9582.99,9907.45,361.798,0
+SMDD.US,D,20121022,000000,9921.64,10113.3,9857.36,9944.73,298.713,0
+SMDD.US,D,20121023,000000,10254.1,10498.5,10073,10151.1,475.568,0
+SMDD.US,D,20121024,000000,10038.1,10289.7,9979.83,10244.3,386.601,0
+SMDD.US,D,20121025,000000,10059.2,10426.8,9970.97,10175,523.556,0
+SMDD.US,D,20121026,000000,10158.4,10449.8,10139.4,10263.5,81.4182,0
+SMDD.US,D,20121031,000000,10258.8,10367.3,10082.4,10122.9,445.912,0
+SMDD.US,D,20121101,000000,10052.3,10142,9373.44,9375.78,392.532,0
+SMDD.US,D,20121102,000000,9277.86,9801.11,9275.53,9801.11,427.041,0
+SMDD.US,D,20121105,000000,9813.04,9897.97,9601.96,9623.2,195.727,0
+SMDD.US,D,20121106,000000,9528.88,9573.4,9310.46,9352.74,162.836,0
+SMDD.US,D,20121107,000000,9670.84,10080.1,9666.01,9951.77,314.888,0
+SMDD.US,D,20121108,000000,9977.54,10306.2,9914.4,10296.8,313.271,0
+SMDD.US,D,20121109,000000,10491.2,10491.2,10096.8,10282.4,231.313,0
+SMDD.US,D,20121112,000000,10198.3,10355.5,10198.3,10325.4,76.0262,0
+SMDD.US,D,20121113,000000,10465.1,10531,10216.6,10402.9,84.6533,0
+SMDD.US,D,20121114,000000,10329.8,10989.1,10282.4,10905.5,155.287,0
+SMDD.US,D,20121115,000000,10975.5,11212.3,10848.5,11069.3,131.563,0
+SMDD.US,D,20121116,000000,11031.3,11233.5,10783.3,10808.7,484.195,0
+SMDD.US,D,20121119,000000,10479.4,10526.2,10163.2,10163.2,187.639,0
+SMDD.US,D,20121120,000000,10246.8,10263.5,10047.3,10057.2,160.679,0
+SMDD.US,D,20121121,000000,10014.6,10089.5,9938.37,9938.37,83.5749,0
+SMDD.US,D,20121123,000000,9796.41,9815.29,9627.92,9656.46,50.1449,0
+SMDD.US,D,20121126,000000,9716.26,9744.76,9599.47,9642.22,161.218,0
+SMDD.US,D,20121127,000000,9649.44,9711.62,9533.71,9698,149.895,0
+SMDD.US,D,20121128,000000,9806.1,9956.64,9486.8,9489.17,109.456,0
+SMDD.US,D,20121129,000000,9322.34,9458.24,9280.26,9292.17,307.879,0
+SMDD.US,D,20121130,000000,9225.62,9378.12,9225.62,9306.29,103.525,0
+SMDD.US,D,20121203,000000,9136.6,9397.17,9108.12,9357.49,160.14,0
+SMDD.US,D,20121204,000000,9364.49,9500.98,9287.43,9364.49,83.0357,0
+SMDD.US,D,20121205,000000,9287.43,9510.53,9216.15,9294.4,138.033,0
+SMDD.US,D,20121206,000000,9331.93,9343.13,9218.51,9239.87,64.164,0
+SMDD.US,D,20121207,000000,9141.34,9308.71,9141.34,9213.75,107.299,0
+SMDD.US,D,20121210,000000,9213.75,9227.99,9033.35,9046.99,191.413,0
+SMDD.US,D,20121211,000000,8937.19,8988.84,8869.71,8927.71,153.13,0
+SMDD.US,D,20121212,000000,8841.81,9007.81,8806.18,8956.2,150.974,0
+SMDD.US,D,20121213,000000,8946.69,9188.25,8902.19,9124.75,203.815,0
+SMDD.US,D,20121214,000000,9169.24,9216.15,9096.25,9202.48,216.755,0
+SMDD.US,D,20121217,000000,9160.36,9162.72,8934.82,8944.33,138.033,0
+SMDD.US,D,20121218,000000,8878.59,8934.82,8554.56,8559.31,125.092,0
+SMDD.US,D,20121219,000000,8554.56,8629.32,8495.81,8626.97,111.073,0
+SMDD.US,D,20121220,000000,8564.05,8636.46,8417.46,8417.46,166.071,0
+SMDD.US,D,20121221,000000,8775.34,8810.95,8592.54,8594.92,330.525,0
+SMDD.US,D,20121224,000000,8723.1,8746.82,8669.11,8669.11,80.3398,0
+SMDD.US,D,20121226,000000,8641.2,8888.09,8603.81,8888.09,156.366,0
+SMDD.US,D,20121227,000000,8818.07,9178.76,8818.07,8904.56,370.965,0
+SMDD.US,D,20121228,000000,9038.08,9091.52,8904.56,9077.86,251.264,0
+SMDD.US,D,20121231,000000,9157.97,9162.72,8610.94,8657.23,328.907,0
+SMDD.US,D,20130102,000000,7990.89,8192.53,7925.01,7925.01,369.886,0
+SMDD.US,D,20130103,000000,7952.91,7988.51,7805.74,7938.68,60.3896,0
+SMDD.US,D,20130104,000000,7846.08,7878.13,7739.26,7755.9,119.161,0
+SMDD.US,D,20130107,000000,7841.34,7880.51,7791.49,7817.59,224.843,0
+SMDD.US,D,20130108,000000,7846.08,7967.15,7798.63,7885.27,82.4965,0
+SMDD.US,D,20130109,000000,7805.74,7805.74,7736.88,7746.38,74.4086,0
+SMDD.US,D,20130110,000000,7617.6,7817.59,7591.48,7697.7,85.7317,0
+SMDD.US,D,20130111,000000,7688.23,7789.1,7681.12,7720.87,97.594,0
+SMDD.US,D,20130114,000000,7732.73,7735.1,7635.99,7713.76,83.5749,0
+SMDD.US,D,20130115,000000,7760.61,7760.61,7558.85,7574.86,60.3896,0
+SMDD.US,D,20130116,000000,7610.48,7669.23,7573.1,7621.76,51.2233,0
+SMDD.US,D,20130117,000000,7460.32,7485.84,7394.46,7417.6,45.2922,0
+SMDD.US,D,20130118,000000,7427.1,7471.6,7365.98,7365.98,34.5083,0
+SMDD.US,D,20130122,000000,7357.06,7357.06,7220.71,7230.21,58.772,0
+SMDD.US,D,20130123,000000,7206.47,7208.83,7154.24,7192.21,114.848,0
+SMDD.US,D,20130124,000000,7175.61,7185.09,7023.68,7083.03,91.6628,0
+SMDD.US,D,20130125,000000,6995.79,7035.56,6899.06,6899.06,164.453,0
+SMDD.US,D,20130128,000000,6858.68,7011.8,6853.95,6924.55,87.3493,0
+SMDD.US,D,20130129,000000,6931.68,7000.52,6918.04,6918.04,86.8101,0
+SMDD.US,D,20130130,000000,6908.54,7071.14,6908.54,7045.04,115.387,0
+SMDD.US,D,20130131,000000,7054.54,7068.78,6934.05,6957.81,188.178,0
+SMDD.US,D,20130201,000000,6901.42,6901.42,6770.27,6802.32,155.826,0
+SMDD.US,D,20130204,000000,6910.9,7030.8,6851.55,6986.29,139.111,0
+SMDD.US,D,20130205,000000,6880.05,6926.94,6802.32,6844.44,171.463,0
+SMDD.US,D,20130206,000000,6880.05,6894.28,6744.74,6747.1,96.5156,0
+SMDD.US,D,20130207,000000,6740,6901.42,6718.63,6779.17,221.608,0
+SMDD.US,D,20130208,000000,6720.98,6728.12,6654.54,6656.9,74.4086,0
+SMDD.US,D,20130211,000000,6661.65,6728.12,6661.65,6685.38,46.3706,0
+SMDD.US,D,20130212,000000,6673.53,6673.53,6582.13,6602.3,58.772,0
+SMDD.US,D,20130213,000000,6575.16,6618.94,6528.26,6537.76,99.2115,0
+SMDD.US,D,20130214,000000,6563.29,6570.4,6480.79,6497.41,37.7435,0
+SMDD.US,D,20130215,000000,6485.55,6551.43,6459.44,6535.38,119.7,0
+SMDD.US,D,20130219,000000,6502.14,6502.14,6391.76,6391.76,69.0167,0
+SMDD.US,D,20130220,000000,6387.04,6716.26,6387.04,6716.26,34.5083,0
+SMDD.US,D,20130221,000000,6742.38,6993.41,6728.12,6915.66,206.511,0
+SMDD.US,D,20130222,000000,6799.92,6835.53,6718.63,6718.63,139.651,0
+SMDD.US,D,20130225,000000,6595.78,7096.66,6595.78,7094.31,163.914,0
+SMDD.US,D,20130226,000000,7045.04,7151.86,6945.92,6983.92,142.347,0
+SMDD.US,D,20130227,000000,6936.43,6936.43,6611.81,6680.65,87.3493,0
+SMDD.US,D,20130228,000000,6713.86,6713.86,6575.16,6690.13,23.7245,0
+SMDD.US,D,20130301,000000,6816.56,6974.42,6740,6760.76,287.929,0
+SMDD.US,D,20130304,000000,6837.92,6877.68,6697.27,6702.02,160.679,0
+SMDD.US,D,20130305,000000,6558.53,6560.9,6422.04,6431.54,160.14,0
+SMDD.US,D,20130306,000000,6391.76,6433.9,6339.53,6394.15,134.798,0
+SMDD.US,D,20130307,000000,6368.03,6382.26,6323.53,6341.92,124.014,0
+SMDD.US,D,20130308,000000,6229.75,6351.43,6171,6179.89,156.366,0
+SMDD.US,D,20130311,000000,6215.5,6239.25,6161.52,6161.52,139.651,0
+SMDD.US,D,20130312,000000,6171,6241.61,6144.89,6171,159.062,0
+SMDD.US,D,20130313,000000,6152,6191.76,6081.97,6107.49,169.306,0
+SMDD.US,D,20130314,000000,6068.31,6072.47,5971.58,5976.34,94.3588,0
+SMDD.US,D,20130315,000000,5995.32,6042.21,5969.21,5992.95,53.3801,0
+SMDD.US,D,20130318,000000,6168.62,6168.62,6011.96,6079.59,88.4277,0
+SMDD.US,D,20130319,000000,6019.07,6241.61,6009.56,6100.37,87.8885,0
+SMDD.US,D,20130320,000000,5978.71,6030.94,5917.59,5924.71,106.76,0
+SMDD.US,D,20130321,000000,6051.7,6077.23,5985.84,6068.31,184.404,0
+SMDD.US,D,20130322,000000,5997.7,6051.7,5997.7,6011.96,38.2827,0
+SMDD.US,D,20130325,000000,5973.96,6128.26,5941.32,6056.46,85.7317,0
+SMDD.US,D,20130326,000000,5985.84,6009.56,5941.32,5945.48,24.8028,0
+SMDD.US,D,20130327,000000,6054.07,6100.37,5900.96,5915.21,116.465,0
+SMDD.US,D,20130328,000000,5908.08,5908.08,5778.85,5778.85,93.8196,0
+SMDD.US,D,20130401,000000,5809.27,6009.56,5809.27,5971.58,53.9193,0
+SMDD.US,D,20130402,000000,5872.77,6077.23,5872.77,6040.43,5.39193,0
+SMDD.US,D,20130403,000000,6009.56,6365.67,6007.18,6309.87,107.299,0
+SMDD.US,D,20130404,000000,6321.16,6337.18,6225,6225,159.062,0
+SMDD.US,D,20130405,000000,6466.53,6516.41,6232.13,6232.13,108.917,0
+SMDD.US,D,20130408,000000,6208.37,6293.24,6084.34,6086.73,127.249,0
+SMDD.US,D,20130409,000000,6105.12,6166.23,6021.43,6068.31,77.6438,0
+SMDD.US,D,20130410,000000,6046.95,6046.95,5823.51,5839.82,229.696,0
+SMDD.US,D,20130411,000000,5830.47,5844.59,5703.78,5762.53,74.9478,0
+SMDD.US,D,20130412,000000,5818.77,5903.35,5783.6,5825.75,70.0951,0
+SMDD.US,D,20130415,000000,5924.71,6417.29,5910.46,6387.04,168.767,0
+SMDD.US,D,20130416,000000,6227.38,6295.62,6105.12,6105.12,267.439,0
+SMDD.US,D,20130417,000000,6295.62,6495.04,6248.74,6377.53,158.522,0
+SMDD.US,D,20130418,000000,6332.42,6547.27,6323.53,6495.04,164.993,0
+SMDD.US,D,20130419,000000,6368.03,6440.43,6196.52,6206.01,93.8196,0
+SMDD.US,D,20130422,000000,6156.75,6389.4,6111.64,6154.37,93.2804,0
+SMDD.US,D,20130423,000000,6049.35,6105.12,5931.84,5954.98,132.641,0
+SMDD.US,D,20130424,000000,5931.84,5962.11,5882.11,5894,15.0974,0
+SMDD.US,D,20130425,000000,5835.25,5854.07,5715.5,5800.08,50.1449,0
+SMDD.US,D,20130426,000000,5828.12,5919.96,5816.38,5874.97,71.7127,0
+SMDD.US,D,20130429,000000,5785.99,5785.99,5708.52,5736.73,37.2043,0
+SMDD.US,D,20130430,000000,5725,5776.47,5591.02,5591.02,183.864,0
+SMDD.US,D,20130501,000000,5640.42,5896.22,5640.42,5896.22,88.9669,0
+SMDD.US,D,20130502,000000,5809.27,5837.6,5699.03,5713.11,46.3706,0
+SMDD.US,D,20130503,000000,5527.65,5597.99,5414.91,5497.09,90.5844,0
+SMDD.US,D,20130506,000000,5499.48,5511.2,5391.31,5421.86,39.3611,0
+SMDD.US,D,20130507,000000,5372.61,5396.07,5262.22,5262.22,135.876,0
+SMDD.US,D,20130508,000000,5299.77,5311.49,5203.62,5210.61,35.5867,0
+SMDD.US,D,20130509,000000,5210.61,5264.59,5165.94,5264.59,44.753,0
+SMDD.US,D,20130510,000000,5224.7,5245.92,5149.48,5149.48,32.8907,0
+SMDD.US,D,20130513,000000,5165.94,5205.84,5149.48,5175.45,23.1853,0
+SMDD.US,D,20130514,000000,5144.72,5144.72,5003.92,5003.92,106.76,0
+SMDD.US,D,20130515,000000,5022.9,5029.73,4903.03,4943.1,40.9786,0
+SMDD.US,D,20130516,000000,4912.37,5027.51,4900.66,5003.92,36.6651,0
+SMDD.US,D,20130517,000000,4947.69,4950.07,4860.89,4860.89,39.9003,0
+SMDD.US,D,20130520,000000,4877.22,4877.22,4813.87,4851.4,38.2827,0
+SMDD.US,D,20130521,000000,4830.17,4842.05,4788.04,4799.62,10.2446,0
+SMDD.US,D,20130522,000000,4797.22,5116.53,4703.32,5065.04,91.6628,0
+SMDD.US,D,20130523,000000,5234.05,5273.96,5067.42,5067.42,159.601,0
+SMDD.US,D,20130524,000000,5180.03,5259.87,5140.13,5170.68,62.5464,0
+SMDD.US,D,20130528,000000,4940.7,5086.11,4884.34,5015.79,93.8196,0
+SMDD.US,D,20130529,000000,5121.28,5257.47,5093.1,5135.53,60.9288,0
+SMDD.US,D,20130530,000000,5116.53,5116.53,5001.54,5048.57,23.1853,0
+SMDD.US,D,20130531,000000,5095.45,5123.65,4994.73,5104.96,33.4299,0
+SMDD.US,D,20130603,000000,5154.22,5360.89,5144.72,5215.34,229.157,0
+SMDD.US,D,20130604,000000,5212.98,5410.32,5135.53,5302.13,47.449,0
+SMDD.US,D,20130605,000000,5375.01,5544.14,5344.44,5544.14,168.228,0
+SMDD.US,D,20130606,000000,5558.08,5562.81,5353.92,5353.92,71.1735,0
+SMDD.US,D,20130607,000000,5269.36,5375.01,5191.75,5198.88,92.7412,0
+SMDD.US,D,20130610,000000,5135.53,5262.22,5135.53,5198.88,53.3801,0
+SMDD.US,D,20130611,000000,5377.37,5429,5304.52,5372.61,39.3611,0
+SMDD.US,D,20130612,000000,5273.96,5539.39,5259.87,5513.56,83.0357,0
+SMDD.US,D,20130613,000000,5529.88,5558.08,5215.34,5215.34,46.3706,0
+SMDD.US,D,20130614,000000,5241.16,5304.52,5191.75,5278.7,53.9193,0
+SMDD.US,D,20130617,000000,5189.39,5222.3,5137.75,5189.39,49.0665,0
+SMDD.US,D,20130618,000000,5154.22,5154.22,5041.46,5055.56,49.6057,0
+SMDD.US,D,20130619,000000,5086.11,5271.59,5078.99,5271.59,93.2804,0
+SMDD.US,D,20130620,000000,5466.53,5734.35,5459.56,5670.85,235.088,0
+SMDD.US,D,20130621,000000,5710.89,5886.88,5628.57,5734.35,318.124,0
+SMDD.US,D,20130624,000000,5964.46,6058.83,5790.72,5910.46,224.304,0
+SMDD.US,D,20130625,000000,5757.79,5905.71,5675.59,5715.5,129.945,0
+SMDD.US,D,20130626,000000,5565.21,5668.48,5534.63,5583.91,38.8219,0
+SMDD.US,D,20130627,000000,5471.28,5475.89,5309.13,5339.68,132.102,0
+SMDD.US,D,20130628,000000,5405.54,5433.75,5292.8,5386.7,66.3207,0
+SMDD.US,D,20130701,000000,5295.17,5295.17,5126.03,5224.7,139.111,0
+SMDD.US,D,20130702,000000,5205.84,5292.8,5109.55,5234.05,108.377,0
+SMDD.US,D,20130703,000000,5297.53,5309.13,5191.75,5196.51,16.7149,0
+SMDD.US,D,20130705,000000,5086.11,5191.75,5022.9,5022.9,75.487,0
+SMDD.US,D,20130708,000000,4957.05,4999.32,4931.21,4994.73,214.059,0
+SMDD.US,D,20130709,000000,4912.37,4954.67,4813.87,4832.56,53.3801,0
+SMDD.US,D,20130710,000000,4813.87,4893.69,4813.87,4832.56,113.23,0
+SMDD.US,D,20130711,000000,4661.2,4717.42,4633,4637.6,110.534,0
+SMDD.US,D,20130712,000000,4623.51,4639.96,4581.36,4602.43,32.3516,0
+SMDD.US,D,20130715,000000,4585.98,4585.98,4546.05,4550.79,66.8599,0
+SMDD.US,D,20130716,000000,4531.96,4651.69,4522.46,4639.96,89.5061,0
+SMDD.US,D,20130717,000000,4576.61,4625.88,4550.79,4583.74,85.1925,0
+SMDD.US,D,20130718,000000,4560.15,4560.15,4442.78,4466.24,131.023,0
+SMDD.US,D,20130719,000000,4489.68,4501.55,4433.29,4445.17,67.9383,0
+SMDD.US,D,20130722,000000,4423.95,4442.78,4391.01,4391.01,60.3896,0
+SMDD.US,D,20130723,000000,4351.09,4416.82,4351.09,4381.65,109.456,0
+SMDD.US,D,20130724,000000,4343.97,4501.55,4322.9,4487.3,70.6343,0
+SMDD.US,D,20130725,000000,4496.79,4496.79,4442.78,4442.78,22.1069,0
+SMDD.US,D,20130726,000000,4513.1,4571.86,4494.41,4501.55,41.5178,0
+SMDD.US,D,20130729,000000,4520.22,4588.33,4510.87,4550.79,126.171,0
+SMDD.US,D,20130730,000000,4489.68,4543.67,4475.58,4508.52,56.6153,0
+SMDD.US,D,20130731,000000,4459.1,4475.58,4365.2,4454.5,136.415,0
+SMDD.US,D,20130801,000000,4337.01,4337.01,4146.93,4172.76,118.622,0
+SMDD.US,D,20130802,000000,4222.15,4250.2,4210.44,4210.44,109.456,0
+SMDD.US,D,20130805,000000,4228.99,4250.2,4222.15,4250.2,40.9786,0
+SMDD.US,D,20130806,000000,4273.66,4365.2,4257.17,4348.72,39.9003,0
+SMDD.US,D,20130807,000000,4407.48,4473.22,4393.38,4447.52,193.031,0
+SMDD.US,D,20130808,000000,4362.81,4440.41,4355.84,4372.31,28.5772,0
+SMDD.US,D,20130809,000000,4409.85,4423.95,4341.59,4374.67,76.5654,0
+SMDD.US,D,20130812,000000,4449.76,4449.76,4332.41,4334.62,50.6841,0
+SMDD.US,D,20130813,000000,4343.97,4438.04,4343.97,4358.07,25.8812,0
+SMDD.US,D,20130814,000000,4393.38,4430.93,4388.77,4430.93,42.057,0
+SMDD.US,D,20130815,000000,4567.12,4679.87,4564.76,4675.27,119.7,0
+SMDD.US,D,20130816,000000,4701.09,4710.44,4630.62,4710.44,142.886,0
+SMDD.US,D,20130819,000000,4741,4804.35,4689.37,4804.35,95.4372,0
+SMDD.US,D,20130820,000000,4804.35,4806.73,4600.08,4633,139.651,0
+SMDD.US,D,20130821,000000,4705.69,4762.24,4616.52,4733.88,178.473,0
+SMDD.US,D,20130822,000000,4705.69,4705.69,4553.17,4578.99,128.328,0
+SMDD.US,D,20130823,000000,4546.05,4639.96,4546.05,4562.51,102.985,0
+SMDD.US,D,20130826,000000,4536.55,4574.24,4482.7,4550.79,181.708,0
+SMDD.US,D,20130827,000000,4684.63,4837.3,4679.87,4827.96,298.713,0
+SMDD.US,D,20130828,000000,4849.02,4849.02,4738.62,4792.64,109.456,0
+SMDD.US,D,20130829,000000,4825.58,4825.58,4668.17,4726.91,35.5867,0
+SMDD.US,D,20130830,000000,4724.54,4957.05,4724.54,4952.44,399.003,0
+SMDD.US,D,20130903,000000,4729.29,5093.1,4710.44,4954.67,1134.46,0
+SMDD.US,D,20130904,000000,4945.31,4973.49,4778.55,4801.98,51.2233,0
+SMDD.US,D,20130905,000000,4795.02,4795.02,4722.17,4771.57,197.883,0
+SMDD.US,D,20130906,000000,4694.13,4895.9,4679.87,4745.74,65.7815,0
+SMDD.US,D,20130909,000000,4696.52,4708.07,4520.22,4524.83,56.6153,0
+SMDD.US,D,20130910,000000,4433.29,4477.94,4402.88,4402.88,60.9288,0
+SMDD.US,D,20130911,000000,4384.03,4421.57,4379.26,4379.26,19.4109,0
+SMDD.US,D,20130912,000000,4360.44,4423.95,4346.34,4400.49,13.4798,0
+SMDD.US,D,20130913,000000,4391.01,4419.19,4381.65,4384.03,28.038,0
+SMDD.US,D,20130916,000000,4219.78,4320.67,4208.07,4313.55,99.2115,0
+SMDD.US,D,20130917,000000,4313.55,4313.55,4215.03,4215.03,55.5369,0
+SMDD.US,D,20130918,000000,4231.36,4280.62,4078.83,4085.8,83.5749,0
+SMDD.US,D,20130919,000000,4053,4121.11,4053,4111.77,112.691,0
+SMDD.US,D,20130920,000000,4099.9,4203.32,4081.21,4196.19,46.9098,0
+SMDD.US,D,20130923,000000,4226.91,4308.81,4226.91,4250.2,180.09,0
+SMDD.US,D,20130924,000000,4247.98,4278.25,4175.13,4250.2,91.6628,0
+SMDD.US,D,20130925,000000,4236.12,4250.2,4177.5,4228.99,55.5369,0
+SMDD.US,D,20130926,000000,4224.54,4224.54,4114.14,4189.23,68.4775,0
+SMDD.US,D,20130927,000000,4222.15,4222.15,4182.09,4210.44,22.6461,0
+SMDD.US,D,20130930,000000,4337.01,4341.59,4182.09,4208.07,111.073,0
+SMDD.US,D,20131001,000000,4217.41,4224.54,3991.89,4027.2,215.677,0
+SMDD.US,D,20131002,000000,4109.4,4132.86,4050.65,4055.39,86.2709,0
+SMDD.US,D,20131003,000000,4078.83,4236.12,4074.08,4156.29,189.256,0
+SMDD.US,D,20131004,000000,4151.53,4153.92,4062.35,4081.21,81.4182,0
+SMDD.US,D,20131007,000000,4212.65,4212.65,4151.53,4203.32,52.3017,0
+SMDD.US,D,20131008,000000,4231.36,4379.26,4191.61,4379.26,108.377,0
+SMDD.US,D,20131009,000000,4360.44,4461.47,4355.84,4428.54,133.18,0
+SMDD.US,D,20131010,000000,4233.74,4233.74,4116.51,4116.51,88.9669,0
+SMDD.US,D,20131011,000000,4128.09,4153.92,4024.83,4034.18,66.8599,0
+SMDD.US,D,20131014,000000,4081.21,4081.21,3954.35,3954.35,65.2424,0
+SMDD.US,D,20131015,000000,3987.29,4083.42,3982.54,4076.47,57.1545,0
+SMDD.US,D,20131016,000000,3996.63,4003.75,3919.05,3919.05,65.7815,0
+SMDD.US,D,20131017,000000,3963.85,3991.89,3818.14,3827.49,150.974,0
+SMDD.US,D,20131018,000000,3775.86,3806.43,3724.24,3724.24,74.9478,0
+SMDD.US,D,20131021,000000,3714.73,3740.54,3714.73,3733.56,23.7245,0
+SMDD.US,D,20131022,000000,3681.79,3688.92,3627.93,3665.48,53.3801,0
+SMDD.US,D,20131023,000000,3719.48,3785.22,3719.48,3735.95,64.164,0
+SMDD.US,D,20131024,000000,3724.24,3742.93,3703.15,3719.48,24.2637,0
+SMDD.US,D,20131025,000000,3700.8,3731.35,3684.18,3684.18,14.019,0
+SMDD.US,D,20131028,000000,3674.82,3714.73,3674.82,3710.13,11.8622,0
+SMDD.US,D,20131029,000000,3667.84,3698.41,3642.03,3642.03,50.1449,0
+SMDD.US,D,20131030,000000,3637.27,3721.87,3637.27,3717.1,29.6556,0
+SMDD.US,D,20131031,000000,3719.48,3761.62,3677.2,3733.56,120.779,0
+SMDD.US,D,20131101,000000,3700.8,3801.68,3696.03,3719.48,90.0452,0
+SMDD.US,D,20131104,000000,3684.18,3688.92,3632.53,3634.91,15.6366,0
+SMDD.US,D,20131105,000000,3721.87,3738.19,3672.6,3693.66,34.5083,0
+SMDD.US,D,20131106,000000,3651.38,3719.48,3649.01,3712.36,59.8504,0
+SMDD.US,D,20131107,000000,3714.73,3909.69,3714.73,3909.69,160.679,0
+SMDD.US,D,20131108,000000,3902.57,3902.57,3750.05,3750.05,100.829,0
+SMDD.US,D,20131111,000000,3750.05,3750.05,3686.56,3691.29,48.5274,0
+SMDD.US,D,20131112,000000,3705.53,3759.26,3700.8,3710.13,84.6533,0
+SMDD.US,D,20131113,000000,3745.31,3745.31,3592.63,3592.63,33.9691,0
+SMDD.US,D,20131114,000000,3590.4,3611.46,3540.99,3550.5,65.2424,0
+SMDD.US,D,20131115,000000,3538.61,3552.71,3515.18,3515.18,28.038,0
+SMDD.US,D,20131118,000000,3486.99,3604.35,3484.62,3585.65,84.1141,0
+SMDD.US,D,20131119,000000,3595,3684.18,3585.65,3667.84,76.5654,0
+SMDD.US,D,20131120,000000,3642.03,3721.87,3623.2,3688.92,41.5178,0
+SMDD.US,D,20131121,000000,3651.38,3651.38,3550.5,3550.5,38.2827,0
+SMDD.US,D,20131122,000000,3557.48,3564.44,3522.31,3526.89,40.9786,0
+SMDD.US,D,20131125,000000,3508.07,3559.84,3508.07,3557.48,28.5772,0
+SMDD.US,D,20131126,000000,3555.09,3571.54,3529.29,3543.38,26.4204,0
+SMDD.US,D,20131127,000000,3540.99,3540.99,3519.91,3519.91,12.4014,0
+SMDD.US,D,20131129,000000,3503.45,3569.19,3503.45,3569.19,83.5749,0
+SMDD.US,D,20131202,000000,3562.07,3602.13,3489.37,3566.82,42.057,0
+SMDD.US,D,20131203,000000,3602.13,3637.27,3564.44,3599.75,51.2233,0
+SMDD.US,D,20131204,000000,3630.17,3700.8,3569.19,3592.63,78.7222,0
+SMDD.US,D,20131205,000000,3625.58,3632.53,3597.37,3597.37,45.2922,0
+SMDD.US,D,20131206,000000,3501.08,3529.29,3473.05,3505.68,49.0665,0
+SMDD.US,D,20131209,000000,3496.34,3512.8,3475.4,3498.7,50.6841,0
+SMDD.US,D,20131210,000000,3519.91,3529.29,3463.55,3529.29,21.0285,0
+SMDD.US,D,20131211,000000,3536.24,3712.36,3536.24,3700.8,180.09,0
+SMDD.US,D,20131212,000000,3703.15,3731.35,3674.82,3703.15,131.563,0
+SMDD.US,D,20131213,000000,3639.66,3703.15,3627.93,3663.11,53.3801,0
+SMDD.US,D,20131216,000000,3613.85,3618.59,3564.44,3576.15,136.955,0
+SMDD.US,D,20131217,000000,3599.75,3623.2,3569.19,3578.52,51.2233,0
+SMDD.US,D,20131218,000000,3562.07,3620.83,3449.57,3449.57,117.004,0
+SMDD.US,D,20131219,000000,3465.92,3543.38,3465.92,3533.86,66.3207,0
+SMDD.US,D,20131220,000000,3526.89,3526.89,3412.06,3412.06,41.5178,0
+SMDD.US,D,20131223,000000,3388.49,3388.49,3327.34,3327.34,56.6153,0
+SMDD.US,D,20131224,000000,3313.4,3315.61,3282.67,3285.05,23.7245,0
+SMDD.US,D,20131226,000000,3242.76,3282.67,3235.79,3282.67,58.772,0
+SMDD.US,D,20131227,000000,3261.76,3282.67,3254.65,3275.7,51.7625,0
+SMDD.US,D,20131230,000000,3268.74,3278.07,3249.89,3259.38,24.8028,0
+SMDD.US,D,20131231,000000,3228.83,3240.55,3214.73,3228.83,67.9383,0
+SMDD.US,D,20140102,000000,3268.74,3350.79,3259.38,3327.34,160.14,0
+SMDD.US,D,20140103,000000,3301.52,3313.4,3268.74,3289.81,50.6841,0
+SMDD.US,D,20140106,000000,3257.01,3350.79,3240.55,3348.56,576.397,0
+SMDD.US,D,20140107,000000,3320.38,3320.38,3245.16,3268.74,54.9977,0
+SMDD.US,D,20140108,000000,3282.67,3306.27,3252.27,3259.38,38.8219,0
+SMDD.US,D,20140109,000000,3207.61,3287.44,3205.22,3235.79,52.8409,0
+SMDD.US,D,20140110,000000,3203,3231.2,3170.08,3170.08,30.734,0
+SMDD.US,D,20140113,000000,3184.17,3327.34,3179.57,3306.27,128.328,0
+SMDD.US,D,20140114,000000,3271.09,3285.05,3184.17,3184.17,106.76,0
+SMDD.US,D,20140115,000000,3167.7,3177.18,3127.78,3130.17,109.995,0
+SMDD.US,D,20140116,000000,3146.63,3155.98,3134.9,3141.87,23.7245,0
+SMDD.US,D,20140117,000000,3144.23,3174.81,3141.87,3172.45,55.5369,0
+SMDD.US,D,20140121,000000,3111.33,3179.57,3104.2,3146.63,56.0761,0
+SMDD.US,D,20140122,000000,3125.41,3134.9,3085.65,3087.87,305.722,0
+SMDD.US,D,20140123,000000,3153.6,3200.63,3151.36,3177.18,268.518,0
+SMDD.US,D,20140124,000000,3222.29,3404.94,3220.52,3401.39,466.402,0
+SMDD.US,D,20140127,000000,3393.21,3545.16,3378.53,3496.34,396.846,0
+SMDD.US,D,20140128,000000,3494.54,3494.54,3399,3399,342.927,0
+SMDD.US,D,20140129,000000,3491.74,3515.18,3427.81,3504.64,389.297,0
+SMDD.US,D,20140130,000000,3422.01,3431.93,3336.83,3354.94,162.297,0
+SMDD.US,D,20140131,000000,3455.52,3485.21,3373.77,3400.78,74.4086,0
+SMDD.US,D,20140203,000000,3421.42,3778.24,3404.36,3753.6,530.027,0
+SMDD.US,D,20140204,000000,3712.36,3776.46,3622.59,3625.58,320.82,0
+SMDD.US,D,20140205,000000,3693.66,3765.78,3632.53,3664.89,1105.88,0
+SMDD.US,D,20140206,000000,3612.64,3622.01,3505.68,3507.45,209.746,0
+SMDD.US,D,20140207,000000,3456.13,3483.42,3401.39,3404.36,464.784,0
+SMDD.US,D,20140210,000000,3400.18,3447.82,3367.98,3377.34,197.883,0
+SMDD.US,D,20140211,000000,3360.86,3360.86,3251.09,3270.53,138.572,0
+SMDD.US,D,20140212,000000,3246.33,3254.04,3192.31,3215.33,318.663,0
+SMDD.US,D,20140213,000000,3279.27,3288.02,3128.38,3148.4,451.844,0
+SMDD.US,D,20140214,000000,3150.78,3170.08,3107.76,3107.76,174.159,0
+SMDD.US,D,20140218,000000,3085.65,3096.63,3045,3052.13,329.986,0
+SMDD.US,D,20140219,000000,3072.59,3119.47,3043.19,3116.05,287.39,0
+SMDD.US,D,20140220,000000,3097.81,3117.26,3041.42,3043.19,145.043,0
+SMDD.US,D,20140221,000000,3036.83,3049.73,3009.69,3034.44,76.0262,0
+SMDD.US,D,20140224,000000,2983.43,3003.88,2930.01,3003.88,232.392,0
+SMDD.US,D,20140225,000000,3011.47,3026.15,2962.78,3002.72,283.615,0
+SMDD.US,D,20140226,000000,2983.87,2994.99,2955.24,2959.24,331.603,0
+SMDD.US,D,20140227,000000,2971.09,2971.09,2930.01,2930.01,142.347,0
+SMDD.US,D,20140228,000000,2927.63,2927.63,2855.97,2908.64,274.449,0
+SMDD.US,D,20140303,000000,2974.51,3021.4,2944.55,2962.2,630.856,0
+SMDD.US,D,20140304,000000,2900.63,2901.23,2775.55,2804.19,1171.66,0
+SMDD.US,D,20140305,000000,2818.28,2842.9,2812.5,2838.91,470.176,0
+SMDD.US,D,20140306,000000,2805.97,2837.13,2801.96,2825.4,504.685,0
+SMDD.US,D,20140307,000000,2783.13,2849.45,2777.8,2813.69,1025,0
+SMDD.US,D,20140310,000000,2818.89,2885.79,2818.89,2857.76,522.478,0
+SMDD.US,D,20140311,000000,2840.69,2934.62,2826,2913.39,1088.63,0
+SMDD.US,D,20140312,000000,2956.28,2972.3,2903.59,2905.37,376.896,0
+SMDD.US,D,20140313,000000,2869.48,3002.72,2864.72,2992.02,272.292,0
+SMDD.US,D,20140314,000000,2939.94,2972.3,2939.94,2961.61,21.0285,0
+SMDD.US,D,20140317,000000,2919.31,2921.1,2863.54,2895.89,105.681,0
+SMDD.US,D,20140318,000000,2879.43,2879.43,2811.9,2814.88,82.4965,0
+SMDD.US,D,20140319,000000,2820.65,2900.63,2807.16,2872.43,124.014,0
+SMDD.US,D,20140320,000000,2886.38,2911.61,2841.28,2844.69,463.706,0
+SMDD.US,D,20140321,000000,2818.89,2859.97,2768.42,2858.79,275.527,0
+SMDD.US,D,20140324,000000,2814.26,2964.56,2810.13,2921.69,360.72,0
+SMDD.US,D,20140325,000000,2871.25,2940.99,2847.66,2903.59,257.734,0
+SMDD.US,D,20140326,000000,2859.38,3013.25,2859.38,3011.47,645.953,0
+SMDD.US,D,20140327,000000,3005.07,3062.65,2986.84,3037.88,630.317,0
+SMDD.US,D,20140328,000000,3008.63,3015.62,2922.3,2989.19,586.103,0
+SMDD.US,D,20140331,000000,2921.69,2941.58,2845.29,2851.82,261.508,0
+SMDD.US,D,20140401,000000,2835.93,2836.55,2780.76,2782.51,98.6723,0
+SMDD.US,D,20140402,000000,2768.42,2781.92,2743.19,2753.15,110.534,0
+SMDD.US,D,20140403,000000,2742.04,2795.44,2735.49,2778.35,156.366,0
+SMDD.US,D,20140404,000000,2736.67,2935.21,2730.14,2911.01,279.841,0
+SMDD.US,D,20140407,000000,2930.6,3089.65,2930.01,3059.68,324.055,0
+SMDD.US,D,20140408,000000,3069.61,3102.55,3004.48,3011.47,160.679,0
+SMDD.US,D,20140409,000000,2983.87,2999.74,2922.88,2922.88,252.342,0
+SMDD.US,D,20140410,000000,2921.69,3128.97,2921.69,3102.55,309.497,0
+SMDD.US,D,20140411,000000,3171.25,3236.38,3111.33,3223.48,206.511,0
+SMDD.US,D,20140414,000000,3152.42,3253.44,3131.34,3181.34,533.801,0
+SMDD.US,D,20140415,000000,3165.91,3262.96,3112.5,3121.83,242.637,0
+SMDD.US,D,20140416,000000,3052.72,3076.73,3009.69,3016.21,361.798,0
+SMDD.US,D,20140417,000000,3034.44,3034.44,2972.3,2993.81,155.287,0
+SMDD.US,D,20140421,000000,2992.63,3008.06,2966.37,2966.37,77.6438,0
+SMDD.US,D,20140422,000000,2954.65,2956.86,2884.15,2901.23,136.955,0
+SMDD.US,D,20140423,000000,2899.44,2916.97,2876.45,2916.97,159.062,0
+SMDD.US,D,20140424,000000,2894.69,2982.21,2891.14,2909.24,85.7317,0
+SMDD.US,D,20140425,000000,2935.21,3027.92,2932.23,3016.81,154.209,0
+SMDD.US,D,20140428,000000,2970.52,3124.8,2970.52,3041.42,250.724,0
+SMDD.US,D,20140429,000000,3003.88,3015.02,2989.19,3005.07,112.691,0
+SMDD.US,D,20140430,000000,3032.1,3042.63,2957.46,2957.46,151.513,0
+SMDD.US,D,20140501,000000,2958.05,2991.58,2891.73,2937.57,139.111,0
+SMDD.US,D,20140502,000000,2931.64,2951.09,2852.99,2916.35,141.268,0
+SMDD.US,D,20140505,000000,2982.21,3013.25,2909.83,2915.76,127.788,0
+SMDD.US,D,20140506,000000,2954.65,2990.98,2928.82,2981.65,118.083,0
+SMDD.US,D,20140507,000000,2970.52,3053.3,2937.57,2937.57,121.857,0
+SMDD.US,D,20140508,000000,2958.63,2988.03,2861.17,2982.82,103.525,0
+SMDD.US,D,20140509,000000,3004.48,3030.29,2961.02,2961.02,118.083,0
+SMDD.US,D,20140512,000000,2901.81,2911.61,2815.9,2823.03,119.7,0
+SMDD.US,D,20140513,000000,2823.62,2865.33,2797.22,2865.33,45.2922,0
+SMDD.US,D,20140514,000000,2901.81,2938.17,2881.19,2930.01,99.2115,0
+SMDD.US,D,20140515,000000,2976.3,3083.27,2976.3,3004.48,143.425,0
+SMDD.US,D,20140516,000000,2993.22,3036.83,2961.02,2961.02,90.5844,0
+SMDD.US,D,20140519,000000,2973.94,2983.43,2895.89,2909.83,122.936,0
+SMDD.US,D,20140520,000000,2938.17,3036.83,2938.17,3002.72,95.4372,0
+SMDD.US,D,20140521,000000,2974.51,2976.9,2935.21,2952.85,94.3588,0
+SMDD.US,D,20140522,000000,2943.97,2956.28,2876.45,2900.63,164.993,0
+SMDD.US,D,20140523,000000,2900.63,2900.63,2841.87,2841.87,45.2922,0
+SMDD.US,D,20140527,000000,2796.02,2804.79,2769.61,2787.27,122.396,0
+SMDD.US,D,20140528,000000,2789.64,2838.32,2786.09,2807.73,147.199,0
+SMDD.US,D,20140529,000000,2778.97,2786.09,2769.02,2770.82,71.7127,0
+SMDD.US,D,20140530,000000,2779.56,2804.19,2777.8,2786.09,163.914,0
+SMDD.US,D,20140602,000000,2781.35,2821.85,2756.71,2756.71,105.681,0
+SMDD.US,D,20140603,000000,2781.35,2785.49,2745.57,2760.28,92.7412,0
+SMDD.US,D,20140604,000000,2773.79,2784.3,2717.99,2717.99,216.755,0
+SMDD.US,D,20140605,000000,2708.05,2718.59,2634.59,2636.99,155.287,0
+SMDD.US,D,20140606,000000,2615.91,2620.07,2574.8,2590.69,67.9383,0
+SMDD.US,D,20140609,000000,2594.84,2594.84,2556.56,2563.68,47.449,0
+SMDD.US,D,20140610,000000,2580.75,2603,2575.4,2587.71,105.681,0
+SMDD.US,D,20140611,000000,2617.71,2642.33,2607.14,2610.71,126.71,0
+SMDD.US,D,20140612,000000,2625.85,2659.98,2621.7,2650.64,159.062,0
+SMDD.US,D,20140613,000000,2641.73,2669.91,2617.1,2634.59,143.425,0
+SMDD.US,D,20140616,000000,2632.81,2638.76,2621.24,2626.43,287.39,0
+SMDD.US,D,20140617,000000,2639.95,2642.33,2533.7,2561.9,176.316,0
+SMDD.US,D,20140618,000000,2569.03,2580.15,2522.43,2526.59,338.074,0
+SMDD.US,D,20140619,000000,2515.62,2546.61,2515.62,2524.22,145.582,0
+SMDD.US,D,20140620,000000,2510.28,2525.4,2495,2500.34,73.3303,0
+SMDD.US,D,20140623,000000,2504.93,2507.29,2477.92,2504.34,17.7933,0
+SMDD.US,D,20140624,000000,2515.62,2564.26,2463.99,2561.9,194.648,0
+SMDD.US,D,20140625,000000,2557.15,2557.15,2513.24,2513.82,57.6936,0
+SMDD.US,D,20140626,000000,2518.27,2579.56,2513.82,2528.96,138.033,0
+SMDD.US,D,20140627,000000,2541.44,2541.44,2486.84,2489.19,54.9977,0
+SMDD.US,D,20140630,000000,2486.23,2495.59,2452.08,2452.08,99.2115,0
+SMDD.US,D,20140701,000000,2429.25,2429.25,2357.59,2392.18,243.715,0
+SMDD.US,D,20140702,000000,2403.3,2439.8,2395.13,2434.01,540.271,0
+SMDD.US,D,20140703,000000,2416.94,2420.36,2395.13,2396.9,118.622,0
+SMDD.US,D,20140707,000000,2409.22,2465.15,2409.22,2462.79,92.7412,0
+SMDD.US,D,20140708,000000,2477.33,2531.34,2477.33,2517.25,59.8504,0
+SMDD.US,D,20140709,000000,2502.56,2526.01,2492.17,2503.74,186.56,0
+SMDD.US,D,20140710,000000,2614.11,2618.88,2515.62,2550.61,504.145,0
+SMDD.US,D,20140711,000000,2551.81,2572.43,2549.44,2560.71,160.14,0
+SMDD.US,D,20140714,000000,2504.93,2531.92,2503.74,2526.59,162.836,0
+SMDD.US,D,20140715,000000,2526.59,2588.91,2520.64,2552.99,141.268,0
+SMDD.US,D,20140716,000000,2547.81,2584.76,2547.81,2563.09,149.895,0
+SMDD.US,D,20140717,000000,2578.37,2659.98,2563.68,2646.46,297.634,0
+SMDD.US,D,20140718,000000,2627.03,2627.03,2546.61,2546.61,84.1141,0
+SMDD.US,D,20140721,000000,2584.76,2597.81,2566.65,2576.59,137.494,0
+SMDD.US,D,20140722,000000,2543.19,2543.19,2512.05,2537.86,35.5867,0
+SMDD.US,D,20140723,000000,2544.83,2550.61,2527.77,2544.25,29.6556,0
+SMDD.US,D,20140724,000000,2530.72,2537.86,2510.28,2531.92,47.9882,0
+SMDD.US,D,20140725,000000,2589.49,2594.24,2552.41,2587.71,214.598,0
+SMDD.US,D,20140728,000000,2600.63,2645.87,2587.13,2596.61,233.47,0
+SMDD.US,D,20140729,000000,2578.37,2634.59,2557.15,2634.01,185.482,0
+SMDD.US,D,20140730,000000,2607.14,2641.12,2591.89,2620.07,109.456,0
+SMDD.US,D,20140731,000000,2681.65,2781.35,2664.56,2780.76,679.383,0
+SMDD.US,D,20140801,000000,2800.79,2865.9,2764.27,2793.23,812.564,0
+SMDD.US,D,20140804,000000,2771.4,2849.45,2743.19,2747.81,214.059,0
+SMDD.US,D,20140805,000000,2774.37,2820.07,2735.49,2786.69,146.121,0
+SMDD.US,D,20140806,000000,2827.78,2831.78,2739.04,2778.35,155.826,0
+SMDD.US,D,20140807,000000,2733.11,2817.68,2731.34,2809.53,138.572,0
+SMDD.US,D,20140808,000000,2799.01,2809.53,2719.17,2720.96,80.3398,0
+SMDD.US,D,20140811,000000,2678.21,2692.91,2655.22,2682.23,534.34,0
+SMDD.US,D,20140812,000000,2704.02,2743.8,2662.33,2712.06,252.342,0
+SMDD.US,D,20140813,000000,2675.85,2691.72,2636.99,2641.73,253.42,0
+SMDD.US,D,20140814,000000,2629.4,2637.58,2611.31,2611.31,122.936,0
+SMDD.US,D,20140815,000000,2572.43,2672.88,2570.05,2617.71,405.473,0
+SMDD.US,D,20140818,000000,2558.35,2580.75,2521.25,2521.25,352.093,0
+SMDD.US,D,20140819,000000,2487.41,2505.52,2476.74,2476.74,114.309,0
+SMDD.US,D,20140820,000000,2493.21,2500.34,2450.93,2458.64,169.306,0
+SMDD.US,D,20140821,000000,2455.67,2477.92,2442.02,2444.98,140.19,0
+SMDD.US,D,20140822,000000,2449.14,2470.96,2431.65,2454.49,363.416,0
+SMDD.US,D,20140825,000000,2413.98,2436.23,2413.98,2428.07,80.3398,0
+SMDD.US,D,20140826,000000,2406.86,2411.61,2388.17,2403.88,139.651,0
+SMDD.US,D,20140827,000000,2396.9,2419.16,2388.17,2411.61,181.708,0
+SMDD.US,D,20140828,000000,2436.23,2456.26,2415.16,2422.14,229.696,0
+SMDD.US,D,20140829,000000,2403.88,2426.29,2381.63,2386.38,212.981,0
+SMDD.US,D,20140902,000000,2366.95,2388.17,2338.14,2362.8,162.836,0
+SMDD.US,D,20140903,000000,2328.21,2380.43,2328.21,2377.04,118.083,0
+SMDD.US,D,20140904,000000,2365.18,2412.77,2347.06,2398.71,275.527,0
+SMDD.US,D,20140905,000000,2422.73,2422.73,2372.29,2375.84,102.985,0
+SMDD.US,D,20140908,000000,2380.43,2406.86,2357.59,2377.04,124.553,0
+SMDD.US,D,20140909,000000,2386.38,2432.21,2386.38,2432.21,162.297,0
+SMDD.US,D,20140910,000000,2428.65,2465.75,2417.55,2420.95,709.578,0
+SMDD.US,D,20140911,000000,2458.64,2458.64,2385.8,2387.55,156.905,0
+SMDD.US,D,20140912,000000,2412.77,2473.76,2412.77,2457.45,105.142,0
+SMDD.US,D,20140915,000000,2469.76,2503.15,2457.45,2486.23,219.99,0
+SMDD.US,D,20140916,000000,2453.89,2502.56,2428.65,2441.43,216.216,0
+SMDD.US,D,20140917,000000,2421.55,2450.93,2419.16,2446.77,146.66,0
+SMDD.US,D,20140918,000000,2436.23,2436.23,2416.35,2423.33,126.71,0
+SMDD.US,D,20140919,000000,2423.92,2485.04,2421.55,2468.57,159.601,0
+SMDD.US,D,20140922,000000,2490.98,2569.03,2490.38,2569.03,193.031,0
+SMDD.US,D,20140923,000000,2593.65,2625.85,2562.5,2625.85,128.328,0
+SMDD.US,D,20140924,000000,2630.61,2653.58,2582.98,2593.07,401.699,0
+SMDD.US,D,20140925,000000,2654.63,2722.15,2654.63,2698.71,144.503,0
+SMDD.US,D,20140926,000000,2689.37,2690.54,2632.22,2637.58,52.3017,0
+SMDD.US,D,20140929,000000,2719.17,2719.17,2650.64,2653,85.1925,0
+SMDD.US,D,20140930,000000,2671.1,2724.38,2645.87,2724.38,164.993,0
+SMDD.US,D,20141001,000000,2720.37,2850.03,2720.37,2838.32,140.729,0
+SMDD.US,D,20141002,000000,2838.32,2924.07,2794.24,2818.89,206.511,0
+SMDD.US,D,20141003,000000,2762.05,2762.05,2736.67,2753.76,69.0167,0
+SMDD.US,D,20141006,000000,2737.87,2794.24,2721.55,2773.19,92.7412,0
+SMDD.US,D,20141007,000000,2818.28,2905.81,2810.72,2905.81,236.705,0
+SMDD.US,D,20141008,000000,2902.4,2962.78,2776.59,2777.18,319.741,0
+SMDD.US,D,20141009,000000,2807.16,2975.71,2800.19,2975.71,812.564,0
+SMDD.US,D,20141010,000000,2986.84,3127.78,2947.52,3127.78,685.854,0
+SMDD.US,D,20141013,000000,3126.01,3248.1,3092.45,3245.16,455.618,0
+SMDD.US,D,20141014,000000,3188.18,3200.04,3048.56,3155.98,695.02,0
+SMDD.US,D,20141015,000000,3292.18,3375.57,3101.95,3170.08,1179.75,0
+SMDD.US,D,20141016,000000,3359.1,3362.67,3059.08,3063.82,552.134,0
+SMDD.US,D,20141017,000000,2946.92,3034.44,2943.34,2987.42,389.297,0
+SMDD.US,D,20141020,000000,3023.76,3023.76,2900.02,2900.02,377.974,0
+SMDD.US,D,20141021,000000,2851.82,2853.6,2699.31,2700.48,404.395,0
+SMDD.US,D,20141022,000000,2686.39,2784.89,2665.75,2784.3,690.706,0
+SMDD.US,D,20141023,000000,2697.5,2717.39,2610.13,2658.78,337.535,0
+SMDD.US,D,20141024,000000,2661.16,2691.72,2627.03,2628.81,276.067,0
+SMDD.US,D,20141027,000000,2661.16,2704.63,2631.79,2633.42,326.751,0
+SMDD.US,D,20141028,000000,2594.84,2612.94,2496.17,2499.73,382.288,0
+SMDD.US,D,20141029,000000,2488.62,2561.31,2471.39,2509.07,498.214,0
+SMDD.US,D,20141030,000000,2530.15,2554.19,2483.28,2483.28,84.6533,0
+SMDD.US,D,20141031,000000,2392.18,2444.98,2389.79,2398.71,576.936,0
+SMDD.US,D,20141103,000000,2381.05,2406.25,2354.02,2386.97,520.321,0
+SMDD.US,D,20141104,000000,2404.49,2444.98,2393.95,2415.16,275.527,0
+SMDD.US,D,20141105,000000,2377.61,2412.22,2377.61,2386.97,169.306,0
+SMDD.US,D,20141106,000000,2389.79,2391.57,2339.35,2339.35,140.19,0
+SMDD.US,D,20141107,000000,2354.61,2358.19,2323.02,2332.97,368.808,0
+SMDD.US,D,20141110,000000,2312.93,2327.63,2304.19,2310.56,87.8885,0
+SMDD.US,D,20141111,000000,2312.34,2318.86,2309.98,2309.98,111.073,0
+SMDD.US,D,20141112,000000,2320.07,2322.43,2289.34,2293.5,105.681,0
+SMDD.US,D,20141113,000000,2292.89,2336.98,2282.53,2326.46,352.093,0
+SMDD.US,D,20141114,000000,2321.24,2332.97,2300.64,2330.01,252.881,0
+SMDD.US,D,20141117,000000,2337.56,2350.61,2325.85,2340.53,355.867,0
+SMDD.US,D,20141118,000000,2328.21,2328.21,2277.16,2298.82,263.126,0
+SMDD.US,D,20141119,000000,2314.71,2366.36,2308.91,2327.63,883.198,0
+SMDD.US,D,20141120,000000,2353.59,2355.22,2290.54,2291.72,441.599,0
+SMDD.US,D,20141121,000000,2200.76,2265.33,2200.76,2262.49,272.292,0
+SMDD.US,D,20141124,000000,2241.27,2248.41,2215.02,2216.05,250.185,0
+SMDD.US,D,20141125,000000,2200.16,2236.68,2197.2,2214.41,46.9098,0
+SMDD.US,D,20141126,000000,2217.83,2219.02,2209.08,2209.08,21.5677,0
+SMDD.US,D,20141128,000000,2236.68,2273.02,2221.39,2263.67,488.509,0
+SMDD.US,D,20141201,000000,2301.81,2350.61,2280.15,2350.03,396.846,0
+SMDD.US,D,20141202,000000,2345.28,2345.28,2289.34,2303.59,232.392,0
+SMDD.US,D,20141203,000000,2311.15,2313.54,2240.68,2244.83,325.672,0
+SMDD.US,D,20141204,000000,2265.9,2281.93,2245.44,2258.35,74.4086,0
+SMDD.US,D,20141205,000000,2250.76,2261.31,2237.84,2249.59,113.769,0
+SMDD.US,D,20141208,000000,2251.36,2305.36,2220.8,2299.44,169.845,0
+SMDD.US,D,20141209,000000,2348.84,2359.39,2254.17,2254.17,141.268,0
+SMDD.US,D,20141210,000000,2286.53,2390.39,2286.53,2388.75,453.461,0
+SMDD.US,D,20141211,000000,2351.22,2351.79,2284.29,2347.06,325.672,0
+SMDD.US,D,20141212,000000,2392.18,2443.21,2374.65,2443.21,198.423,0
+SMDD.US,D,20141215,000000,2406.86,2509.67,2399.28,2485.63,160.14,0
+SMDD.US,D,20141216,000000,2488.01,2514.43,2412.77,2514.43,320.82,0
+SMDD.US,D,20141217,000000,2489.79,2495,2338.76,2340.53,463.167,0
+SMDD.US,D,20141218,000000,2242.46,2292.89,2221.99,2221.99,318.124,0
+SMDD.US,D,20141219,000000,2199.6,2233.71,2191.41,2203.74,289.007,0
+SMDD.US,D,20141222,000000,2173.16,2196.62,2167.37,2169.75,448.069,0
+SMDD.US,D,20141223,000000,2138.61,2152.69,2133.85,2147.36,642.179,0
+SMDD.US,D,20141224,000000,2139.2,2151.52,2132.07,2132.07,18.3325,0
+SMDD.US,D,20141226,000000,2095.7,2104.03,2090.97,2104.03,17.7933,0
+SMDD.US,D,20141229,000000,2104.03,2104.03,2072.88,2085.04,356.946,0
+SMDD.US,D,20141230,000000,2097.5,2110.25,2089.79,2110.25,16.7149,0
+SMDD.US,D,20141231,000000,2092.18,2176.73,2087.42,2176.73,201.658,0
+SMDD.US,D,20150102,000000,2135.04,2231.93,2135.04,2182.52,371.504,0
+SMDD.US,D,20150105,000000,2206.11,2295.28,2206.11,2285.5,487.97,0
+SMDD.US,D,20150106,000000,2295.86,2398.71,2294.11,2359.98,636.248,0
+SMDD.US,D,20150107,000000,2315.3,2325.24,2267.7,2268.29,484.195,0
+SMDD.US,D,20150108,000000,2220.19,2220.19,2161.44,2161.44,477.725,0
+SMDD.US,D,20150109,000000,2147.95,2232.52,2147.95,2214.41,495.518,0
+SMDD.US,D,20150112,000000,2204.33,2271.25,2204.33,2251.36,978.636,0
+SMDD.US,D,20150113,000000,2188.46,2317.68,2140.38,2255.96,1265.48,0
+SMDD.US,D,20150114,000000,2339.96,2355.81,2281.35,2281.93,818.495,0
+SMDD.US,D,20150115,000000,2255.38,2362.19,2253,2353.01,199.501,0
+SMDD.US,D,20150116,000000,2379.86,2379.86,2254.77,2257.74,1088.63,0
+SMDD.US,D,20150120,000000,2245.44,2310.56,2238.44,2272.43,588.26,0
+SMDD.US,D,20150121,000000,2289.93,2307.16,2223.17,2231.93,813.103,0
+SMDD.US,D,20150122,000000,2185.49,2249.59,2105.66,2105.66,1353.91,0
+SMDD.US,D,20150123,000000,2105.08,2137.99,2099.89,2137.41,905.844,0
+SMDD.US,D,20150126,000000,2136.23,2162.64,2061.6,2061.6,662.129,0
+SMDD.US,D,20150127,000000,2132.66,2147.36,2085.04,2104.63,649.728,0
+SMDD.US,D,20150128,000000,2066.34,2190.24,2058.63,2181.48,582.868,0
+SMDD.US,D,20150129,000000,2176.73,2219.02,2129.27,2129.85,760.262,0
+SMDD.US,D,20150130,000000,2175.54,2219.02,2152.69,2217.83,568.849,0
+SMDD.US,D,20150202,000000,2184.89,2291.72,2164.42,2169.17,678.844,0
+SMDD.US,D,20150203,000000,2135.04,2146.77,2043.49,2044.08,1006.67,0
+SMDD.US,D,20150204,000000,2078.06,2080.88,2043.49,2071.09,338.613,0
+SMDD.US,D,20150205,000000,2039.93,2060.42,2005.21,2008.18,625.464,0
+SMDD.US,D,20150206,000000,1996.46,2045.12,1991.27,2030.58,291.164,0
+SMDD.US,D,20150209,000000,2047.51,2066.34,2023.62,2059.21,182.786,0
+SMDD.US,D,20150210,000000,2037.55,2062.2,2008.18,2010.56,85.1925,0
+SMDD.US,D,20150211,000000,2022.44,2038.14,1995.88,2014.11,106.76,0
+SMDD.US,D,20150212,000000,1985.93,1989.5,1954.18,1954.18,195.188,0
+SMDD.US,D,20150213,000000,1946.59,1951.21,1921.54,1921.54,276.606,0
+SMDD.US,D,20150217,000000,1921.54,1942.01,1908.03,1918.56,149.895,0
+SMDD.US,D,20150218,000000,1931.48,1932.09,1902.09,1902.09,71.7127,0
+SMDD.US,D,20150219,000000,1906.86,1909.83,1906.86,1909.83,6.47032,0
+SMDD.US,D,20150220,000000,1916.18,1937.26,1865.6,1865.6,59.3112,0
+SMDD.US,D,20150223,000000,1883.26,1883.26,1865.6,1865.6,19.4109,0
+SMDD.US,D,20150224,000000,1870.94,1870.94,1867.97,1869.76,44.753,0
+SMDD.US,D,20150225,000000,1860.99,1862.77,1849.87,1849.87,59.3112,0
+SMDD.US,D,20150226,000000,1882.66,1886.23,1871.53,1873.91,21.0285,0
+SMDD.US,D,20150227,000000,1887.43,1890.98,1879.24,1890.98,39.9003,0
+SMDD.US,D,20150302,000000,1891.57,1897.94,1859.81,1860.43,76.5654,0
+SMDD.US,D,20150303,000000,1888,1900.31,1883.26,1885.64,204.354,0
+SMDD.US,D,20150304,000000,1926.15,1932.09,1906.86,1909.83,71.7127,0
+SMDD.US,D,20150305,000000,1906.86,1906.86,1899.74,1903.88,29.1164,0
+SMDD.US,D,20150306,000000,1928.52,1981.16,1928.52,1974.22,76.5654,0
+SMDD.US,D,20150309,000000,1950.63,1962.48,1938.46,1949.41,66.3207,0
+SMDD.US,D,20150310,000000,2012.93,2022.44,2007.01,2022.44,294.938,0
+SMDD.US,D,20150311,000000,2025.39,2025.39,1978.79,1979.4,90.5844,0
+SMDD.US,D,20150312,000000,1951.21,1951.21,1905.67,1905.67,148.278,0
+SMDD.US,D,20150313,000000,1926.73,1981.16,1926.73,1946.02,238.862,0
+SMDD.US,D,20150316,000000,1896.3,1896.3,1876.27,1877.48,85.1925,0
+SMDD.US,D,20150317,000000,1886.81,1899.14,1863.37,1867.97,54.4585,0
+SMDD.US,D,20150318,000000,1875.69,1885.64,1806.4,1808.17,45.8314,0
+SMDD.US,D,20150319,000000,1816.94,1827.03,1813.98,1824.06,54.4585,0
+SMDD.US,D,20150320,000000,1787.56,1802.85,1762.33,1763.53,108.917,0
+SMDD.US,D,20150323,000000,1762.33,1766.48,1755.37,1766.48,71.7127,0
+SMDD.US,D,20150324,000000,1775.85,1791.72,1775.85,1791.72,131.023,0
+SMDD.US,D,20150325,000000,1796.46,1869.76,1796.46,1869.76,105.681,0
+SMDD.US,D,20150326,000000,1904.47,1913.38,1876.27,1892.76,355.867,0
+SMDD.US,D,20150327,000000,1890.38,1890.38,1863.37,1868.57,226.461,0
+SMDD.US,D,20150330,000000,1823.44,1838.75,1785.78,1787.56,296.556,0
+SMDD.US,D,20150331,000000,1811.74,1813.98,1797.06,1807.59,127.249,0
+SMDD.US,D,20150401,000000,1808.17,1859.81,1808.17,1824.64,209.746,0
+SMDD.US,D,20150402,000000,1825.25,1825.25,1786.97,1804.61,194.109,0
+SMDD.US,D,20150406,000000,1833.41,1833.41,1757.59,1758.78,703.647,0
+SMDD.US,D,20150407,000000,1758.19,1802.85,1757.59,1802.85,142.886,0
+SMDD.US,D,20150408,000000,1798.83,1811.15,1770.5,1777.04,86.8101,0
+SMDD.US,D,20150409,000000,1783.4,1783.4,1776.43,1776.43,102.985,0
+SMDD.US,D,20150410,000000,1762.93,1765.3,1757.15,1765.3,22.1069,0
+SMDD.US,D,20150413,000000,1762.33,1781.18,1758.78,1781.18,52.8409,0
+SMDD.US,D,20150414,000000,1786.35,1811.15,1774.66,1780.57,17.2541,0
+SMDD.US,D,20150415,000000,1762.93,1762.93,1750.03,1752.4,69.5559,0
+SMDD.US,D,20150416,000000,1766.48,1780.57,1755.37,1765.9,43.6746,0
+SMDD.US,D,20150417,000000,1824.06,1850.33,1815.75,1828.07,209.746,0
+SMDD.US,D,20150420,000000,1788.75,1788.75,1775.85,1778.79,24.8028,0
+SMDD.US,D,20150421,000000,1774.66,1783.4,1774.66,1782.81,29.1164,0
+SMDD.US,D,20150422,000000,1802.85,1805.22,1766.48,1769.31,56.0761,0
+SMDD.US,D,20150423,000000,1758.78,1758.78,1733.1,1734.74,74.9478,0
+SMDD.US,D,20150424,000000,1754.77,1763.53,1753.59,1762.93,178.473,0
+SMDD.US,D,20150427,000000,1752.4,1810.55,1747.65,1804.02,330.525,0
+SMDD.US,D,20150428,000000,1804.61,1837.53,1784.58,1784.58,148.278,0
+SMDD.US,D,20150429,000000,1805.8,1830.42,1805.8,1814.56,80.3398,0
+SMDD.US,D,20150430,000000,1832.81,1895.12,1832.81,1878.65,313.81,0
+SMDD.US,D,20150501,000000,1846.47,1855.66,1827.48,1827.48,252.342,0
+SMDD.US,D,20150504,000000,1815.16,1825.25,1796.46,1808.78,194.109,0
+SMDD.US,D,20150505,000000,1805.8,1885.03,1805.22,1879.86,287.929,0
+SMDD.US,D,20150506,000000,1887.43,1903.88,1879.86,1879.86,108.917,0
+SMDD.US,D,20150507,000000,1875.69,1885.03,1839.93,1855.66,124.553,0
+SMDD.US,D,20150508,000000,1805.22,1809.38,1785.78,1806.4,223.226,0
+SMDD.US,D,20150511,000000,1830.42,1830.42,1792.31,1805.22,90.5844,0
+SMDD.US,D,20150512,000000,1853.3,1873.91,1810.55,1815.75,114.309,0
+SMDD.US,D,20150513,000000,1794.69,1814.56,1794.69,1814.56,35.5867,0
+SMDD.US,D,20150514,000000,1786.97,1786.97,1755.37,1755.37,161.758,0
+SMDD.US,D,20150515,000000,1754.18,1769.91,1754.18,1763.53,180.629,0
+SMDD.US,D,20150518,000000,1760.56,1765.3,1713.07,1714.86,259.352,0
+SMDD.US,D,20150519,000000,1724.22,1733.1,1719.46,1724.8,102.446,0
+SMDD.US,D,20150520,000000,1730.14,1730.14,1715.46,1718.87,94.3588,0
+SMDD.US,D,20150521,000000,1708.33,1718.28,1708.33,1716.04,10.2446,0
+SMDD.US,D,20150522,000000,1721.25,1725.39,1713.07,1721.25,81.9573,0
+SMDD.US,D,20150526,000000,1737.12,1787.56,1737.12,1777.04,285.233,0
+SMDD.US,D,20150527,000000,1764.7,1764.7,1728.38,1730.14,51.2233,0
+SMDD.US,D,20150528,000000,1735.92,1761.14,1735.92,1741.86,125.632,0
+SMDD.US,D,20150529,000000,1744.09,1787.56,1744.09,1769.91,54.4585,0
+SMDD.US,D,20150601,000000,1778.79,1798.23,1761.74,1768.85,58.2328,0
+SMDD.US,D,20150602,000000,1780,1786.35,1750.03,1759.96,75.487,0
+SMDD.US,D,20150603,000000,1746.46,1750.63,1726.58,1737.12,146.66,0
+SMDD.US,D,20150604,000000,1769.31,1784,1752.4,1780.57,158.522,0
+SMDD.US,D,20150605,000000,1819.9,1819.9,1761.14,1762.93,112.691,0
+SMDD.US,D,20150608,000000,1771.67,1795.88,1771.67,1784,18.8717,0
+SMDD.US,D,20150609,000000,1808.17,1832.21,1796.46,1809.98,51.7625,0
+SMDD.US,D,20150610,000000,1786.35,1788.15,1741.26,1750.03,112.691,0
+SMDD.US,D,20150611,000000,1738.89,1738.89,1721.25,1721.25,139.111,0
+SMDD.US,D,20150612,000000,1751.8,1751.8,1738.89,1743.03,20.4893,0
+SMDD.US,D,20150615,000000,1775.85,1809.98,1772.88,1773.46,246.95,0
+SMDD.US,D,20150616,000000,1778.21,1778.21,1731.93,1734.74,54.4585,0
+SMDD.US,D,20150617,000000,1717.23,1758.19,1717.23,1725.98,410.865,0
+SMDD.US,D,20150618,000000,1717.23,1717.23,1687.84,1695.43,70.0951,0
+SMDD.US,D,20150619,000000,1698.98,1708.93,1687.84,1708.93,238.862,0
+SMDD.US,D,20150622,000000,1680.14,1686.67,1680.14,1684.88,81.9573,0
+SMDD.US,D,20150623,000000,1675.99,1687.84,1675.99,1684.29,33.9691,0
+SMDD.US,D,20150624,000000,1691.87,1729.55,1691.27,1727.16,163.375,0
+SMDD.US,D,20150625,000000,1734.29,1740.68,1723.01,1740.68,47.9882,0
+SMDD.US,D,20150626,000000,1730.73,1738.89,1727.16,1730.14,412.482,0
+SMDD.US,D,20150629,000000,1780,1840.53,1766.48,1840.53,293.321,0
+SMDD.US,D,20150630,000000,1799.88,1843.49,1798.83,1829.83,263.126,0
+SMDD.US,D,20150701,000000,1784,1826.44,1781.18,1808.17,294.938,0
+SMDD.US,D,20150702,000000,1794.69,1834.6,1791.12,1816.94,183.864,0
+SMDD.US,D,20150706,000000,1852.7,1867.97,1822.88,1856.85,528.409,0
+SMDD.US,D,20150707,000000,1836.96,1908.03,1810.55,1811.15,170.385,0
+SMDD.US,D,20150708,000000,1848.7,1897.94,1838.15,1888,224.843,0
+SMDD.US,D,20150709,000000,1827.03,1881.47,1825.83,1881.47,138.033,0
+SMDD.US,D,20150710,000000,1820.49,1840.53,1817.52,1840.53,250.724,0
+SMDD.US,D,20150713,000000,1781.18,1786.97,1769.31,1772.27,114.309,0
+SMDD.US,D,20150714,000000,1775.85,1775.85,1748.82,1751.8,41.5178,0
+SMDD.US,D,20150715,000000,1765.9,1786.35,1761.14,1781.64,27.4988,0
+SMDD.US,D,20150716,000000,1756.55,1767.69,1756.55,1765.3,10.2446,0
+SMDD.US,D,20150717,000000,1772.27,1802.24,1772.27,1798.23,173.62,0
+SMDD.US,D,20150720,000000,1813.38,1814.56,1799.88,1804.02,64.7032,0
+SMDD.US,D,20150721,000000,1794.69,1844.08,1794.69,1844.08,66.3207,0
+SMDD.US,D,20150722,000000,1835.19,1835.19,1829.26,1829.26,105.681,0
+SMDD.US,D,20150723,000000,1818.11,1865.6,1811.15,1862.18,190.874,0
+SMDD.US,D,20150724,000000,1878.65,1917.96,1864.99,1917.39,523.017,0
+SMDD.US,D,20150727,000000,1944.84,1965.89,1942.01,1965.89,39.3611,0
+SMDD.US,D,20150728,000000,1958.93,1958.93,1900.9,1903.29,20.4893,0
+SMDD.US,D,20150729,000000,1889.18,1889.18,1828.66,1831.63,139.651,0
+SMDD.US,D,20150730,000000,1831.63,1831.63,1831.63,1831.63,1.61758,0
+SMDD.US,D,20150731,000000,1791.12,1812.78,1791.12,1812.78,15.6366,0
+SMDD.US,D,20150803,000000,1808.17,1854.48,1807.01,1828.66,161.218,0
+SMDD.US,D,20150804,000000,1827.48,1841.72,1800.45,1838.75,172.002,0
+SMDD.US,D,20150805,000000,1780.57,1806.4,1765.3,1802.24,117.544,0
+SMDD.US,D,20150806,000000,1826.44,1879.24,1826.44,1853.3,90.5844,0
+SMDD.US,D,20150807,000000,1862.77,1886.81,1857.44,1864.99,98.6723,0
+SMDD.US,D,20150810,000000,1829.26,1829.26,1781.18,1781.18,141.268,0
+SMDD.US,D,20150811,000000,1820.49,1834.01,1820.49,1828.66,43.1354,0
+SMDD.US,D,20150812,000000,1868.57,1922.13,1842.32,1842.32,358.024,0
+SMDD.US,D,20150813,000000,1841.11,1855.66,1831.63,1842.32,120.779,0
+SMDD.US,D,20150814,000000,1848.1,1849.28,1805.8,1805.8,136.415,0
+SMDD.US,D,20150817,000000,1831.04,1835.19,1758.78,1758.78,111.073,0
+SMDD.US,D,20150818,000000,1768.28,1785.17,1762.93,1785.17,30.734,0
+SMDD.US,D,20150819,000000,1837.53,1856.25,1809.38,1839.33,111.073,0
+SMDD.US,D,20150820,000000,1875.69,1966.48,1875.69,1966.48,374.739,0
+SMDD.US,D,20150821,000000,2027.62,2099.89,2009.97,2099.89,221.608,0
+SMDD.US,D,20150824,000000,2141.56,2756.12,1652.54,2348.23,1046.03,0
+SMDD.US,D,20150825,000000,2161.44,2429.25,2161.44,2429.25,649.188,0
+SMDD.US,D,20150826,000000,2273.61,2421.55,2225.4,2244.23,317.045,0
+SMDD.US,D,20150827,000000,2178.51,2178.51,2071.09,2086.82,451.304,0
+SMDD.US,D,20150828,000000,2086.82,2095.7,2051.66,2070.51,68.4775,0
+SMDD.US,D,20150831,000000,2080.88,2097.5,2058.63,2076.88,165.532,0
+SMDD.US,D,20150901,000000,2161.44,2280.15,2161.44,2268.29,410.865,0
+SMDD.US,D,20150902,000000,2185.49,2256.56,2171.53,2171.53,340.77,0
+SMDD.US,D,20150903,000000,2101.65,2137.99,2093.95,2137.99,47.9882,0
+SMDD.US,D,20150904,000000,2208.48,2226.58,2183.71,2211.44,120.779,0
+SMDD.US,D,20150908,000000,2118.57,2131.49,2051.06,2051.06,74.9478,0
+SMDD.US,D,20150909,000000,2006.41,2123.91,2005.21,2123.91,49.6057,0
+SMDD.US,D,20150910,000000,2128.66,2128.66,2050.48,2109.67,333.221,0
+SMDD.US,D,20150911,000000,2125.1,2144.98,2069.31,2069.31,165.532,0
+SMDD.US,D,20150914,000000,2056.39,2105.66,2056.39,2098.68,114.309,0
+SMDD.US,D,20150915,000000,2084.45,2094.55,2027.17,2028.22,127.788,0
+SMDD.US,D,20150916,000000,2022.44,2022.44,1968.86,1969.47,49.6057,0
+SMDD.US,D,20150917,000000,1979.4,1979.4,1938.46,1960.7,164.993,0
+SMDD.US,D,20150918,000000,2046.33,2078.66,2015.31,2076.88,80.3398,0
+SMDD.US,D,20150921,000000,2039.35,2047.51,2004.61,2041.72,85.1925,0
+SMDD.US,D,20150922,000000,2110.86,2146.18,2091.57,2119.17,243.715,0
+SMDD.US,D,20150923,000000,2105.08,2142.61,2095.7,2136.81,35.5867,0
+SMDD.US,D,20150924,000000,2179.1,2213.22,2162.64,2166.8,216.755,0
+SMDD.US,D,20150925,000000,2123.91,2186.07,2115.6,2177.32,93.8196,0
+SMDD.US,D,20150928,000000,2203.15,2348.23,2197.2,2339.35,209.746,0
+SMDD.US,D,20150929,000000,2348.23,2357.59,2300.64,2345.88,179.012,0
+SMDD.US,D,20150930,000000,2282.53,2313.54,2247.8,2256.56,453.461,0
+SMDD.US,D,20151001,000000,2237.84,2328.21,2237.84,2294.11,306.801,0
+SMDD.US,D,20151002,000000,2338.14,2368.14,2179.1,2179.1,512.772,0
+SMDD.US,D,20151005,000000,2095.7,2098.68,2039.35,2039.35,179.551,0
+SMDD.US,D,20151006,000000,2052.86,2081.49,2043.49,2070.51,245.332,0
+SMDD.US,D,20151007,000000,2036.96,2063.97,1988.3,1988.3,99.2115,0
+SMDD.US,D,20151008,000000,1999.43,1999.43,1921.54,1925.55,76.5654,0
+SMDD.US,D,20151009,000000,1918.56,1937.85,1912.19,1912.79,155.287,0
+SMDD.US,D,20151012,000000,1923.17,1929.7,1915,1920.34,160.679,0
+SMDD.US,D,20151013,000000,1935.48,1973.03,1903.88,1973.03,83.5749,0
+SMDD.US,D,20151014,000000,1970.06,2020.05,1970.06,2020.05,111.073,0
+SMDD.US,D,20151015,000000,1995.28,2041.12,1990.1,2008.79,85.1925,0
+SMDD.US,D,20151016,000000,1932.09,1977.03,1932.09,1943.65,136.415,0
+SMDD.US,D,20151019,000000,1957.75,1957.75,1933.25,1933.25,32.3516,0
+SMDD.US,D,20151020,000000,1934.9,1939.61,1908.03,1924.96,59.8504,0
+SMDD.US,D,20151021,000000,1921.54,1992.45,1921.54,1990.69,86.8101,0
+SMDD.US,D,20151022,000000,1973.03,1973.61,1946.59,1947.66,218.373,0
+SMDD.US,D,20151023,000000,1907.44,1934.9,1907.44,1917.96,100.829,0
+SMDD.US,D,20151026,000000,1923.17,1942.45,1923.17,1929.7,63.0856,0
+SMDD.US,D,20151027,000000,1957.14,1984.74,1956.56,1984.74,36.1259,0
+SMDD.US,D,20151028,000000,1965.89,1967.69,1856.25,1856.25,163.375,0
+SMDD.US,D,20151029,000000,1875.09,1886.81,1867.39,1886.81,33.9691,0
+SMDD.US,D,20151030,000000,1884.45,1896.3,1881.03,1896.3,27.4988,0
+SMDD.US,D,20151102,000000,1891.57,1892.17,1804.61,1810.55,37.7435,0
+SMDD.US,D,20151103,000000,1815.16,1822.88,1793.49,1795.88,20.4893,0
+SMDD.US,D,20151104,000000,1789.35,1825.83,1789.35,1813.98,59.3112,0
+SMDD.US,D,20151105,000000,1805.8,1830.42,1802.85,1802.85,11.8622,0
+SMDD.US,D,20151106,000000,1812.78,1835.19,1812.78,1818.11,30.734,0
+SMDD.US,D,20151109,000000,1824.64,1893.34,1824.64,1861.6,48.5274,0
+SMDD.US,D,20151110,000000,1878.06,1881.47,1834.6,1834.6,66.3207,0
+SMDD.US,D,20151111,000000,1821.68,1860.99,1821.68,1860.99,27.4988,0
+SMDD.US,D,20151112,000000,1908.63,1982.97,1908.63,1982.97,269.057,0
+SMDD.US,D,20151113,000000,2000.62,2046.9,1992.45,2036.39,255.577,0
+SMDD.US,D,20151116,000000,2037.55,2037.55,1957.75,1959.49,114.309,0
+SMDD.US,D,20151117,000000,1954.18,1979.4,1934.3,1979.4,10.2446,0
+SMDD.US,D,20151118,000000,1962.48,1968.26,1882.66,1882.66,100.829,0
+SMDD.US,D,20151119,000000,1881.47,1897.94,1870.94,1883.26,163.375,0
+SMDD.US,D,20151120,000000,1866.79,1866.79,1845.27,1858.63,95.4372,0
+SMDD.US,D,20151123,000000,1834.6,1852.09,1834.6,1839.93,36.1259,0
+SMDD.US,D,20151124,000000,1798.83,1811.74,1798.83,1811.74,11.8622,0
+SMDD.US,D,20151125,000000,1793.49,1798.23,1786.35,1786.35,25.8812,0
+SMDD.US,D,20151127,000000,1778.21,1780,1768.85,1780,29.1164,0
+SMDD.US,D,20151130,000000,1772.27,1772.88,1772.27,1772.88,17.2541,0
+SMDD.US,D,20151201,000000,1784,1784,1757.59,1757.59,83.5749,0
+SMDD.US,D,20151202,000000,1761.74,1814.56,1761.74,1814.56,114.309,0
+SMDD.US,D,20151203,000000,1808.78,1922.57,1808.78,1910.99,334.299,0
+SMDD.US,D,20151204,000000,1907.44,1907.44,1838.75,1838.75,204.354,0
+SMDD.US,D,20151207,000000,1856.25,1901.51,1856.25,1901.51,104.064,0
+SMDD.US,D,20151208,000000,1968.26,1968.26,1919.75,1931.48,38.8219,0
+SMDD.US,D,20151209,000000,1931.48,2002.84,1893.34,2000.62,139.651,0
+SMDD.US,D,20151210,000000,2002.24,2011.75,1952.99,1952.99,219.99,0
+SMDD.US,D,20151211,000000,2049.87,2090.39,2021.24,2076.88,654.041,0
+SMDD.US,D,20151214,000000,2081.49,2130.44,2051.06,2110.25,318.124,0
+SMDD.US,D,20151215,000000,2047.51,2058.03,2027.17,2041.12,211.363,0
+SMDD.US,D,20151216,000000,2008.79,2044.08,1961.89,1961.89,267.439,0
+SMDD.US,D,20151217,000000,1982.37,2047.51,1978.79,2045.72,354.25,0
+SMDD.US,D,20151218,000000,2069.31,2136.81,2069.31,2136.23,224.843,0
+SMDD.US,D,20151221,000000,2085.04,2132.66,2072.3,2106.86,444.834,0
+SMDD.US,D,20151222,000000,2069.9,2092.76,2033.42,2033.99,263.665,0
+SMDD.US,D,20151223,000000,2004.03,2008.18,1952.99,1952.99,189.256,0
+SMDD.US,D,20151224,000000,1950.03,1965.3,1943.65,1943.65,105.681,0
+SMDD.US,D,20151228,000000,1998.83,1998.83,1957.14,1957.14,54.4585,0
+SMDD.US,D,20151229,000000,1913.38,1935.48,1898.53,1910.42,471.255,0
+SMDD.US,D,20151230,000000,1917.39,1945.57,1914.41,1945.57,169.845,0
+SMDD.US,D,20151231,000000,1981.16,2012.34,1950.63,2012.34,97.0548,0
+SMDD.US,D,20160104,000000,2108.04,2153.88,2098.1,2098.68,450.226,0
+SMDD.US,D,20160105,000000,2086.22,2122.13,2076.43,2094.55,368.269,0
+SMDD.US,D,20160106,000000,2177.32,2205.5,2146.18,2186.07,194.109,0
+SMDD.US,D,20160107,000000,2304.19,2350.61,2250.17,2350.61,432.972,0
+SMDD.US,D,20160108,000000,2317.1,2449.14,2311.15,2444.98,300.33,0
+SMDD.US,D,20160111,000000,2412.77,2531.92,2398.11,2469.18,423.266,0
+SMDD.US,D,20160112,000000,2405.68,2503.74,2389.19,2436.83,172.541,0
+SMDD.US,D,20160113,000000,2412.77,2634.01,2396.31,2632.81,395.228,0
+SMDD.US,D,20160114,000000,2600.63,2700.48,2496.76,2541.44,368.808,0
+SMDD.US,D,20160115,000000,2725.56,2790.84,2645.87,2651.22,676.687,0
+SMDD.US,D,20160119,000000,2580.15,2730.14,2580.15,2695.74,327.29,0
+SMDD.US,D,20160120,000000,2805.37,3000.33,2663.99,2747.81,634.63,0
+SMDD.US,D,20160121,000000,2726.13,2781.92,2612.34,2727.34,675.07,0
+SMDD.US,D,20160122,000000,2607.14,2612.94,2531.34,2531.34,376.896,0
+SMDD.US,D,20160125,000000,2569.03,2692.91,2569.03,2685.19,346.162,0
+SMDD.US,D,20160126,000000,2635.5,2639.95,2514.43,2517.25,301.409,0
+SMDD.US,D,20160127,000000,2537.27,2614.74,2464.57,2581.79,307.879,0
+SMDD.US,D,20160128,000000,2519.47,2622.29,2519.47,2578.97,221.608,0
+SMDD.US,D,20160129,000000,2492.17,2499.73,2328.21,2328.21,420.031,0
+SMDD.US,D,20160201,000000,2381.05,2401.07,2306.86,2332.36,1170.58,0
+SMDD.US,D,20160202,000000,2403.3,2498.55,2399.28,2483.28,258.273,0
+SMDD.US,D,20160203,000000,2428.07,2589.49,2416.94,2435.63,863.787,0
+SMDD.US,D,20160204,000000,2450.93,2450.93,2330.59,2376.44,635.709,0
+SMDD.US,D,20160205,000000,2405.68,2534.9,2405.68,2534.32,382.827,0
+SMDD.US,D,20160208,000000,2607.75,2756.12,2603.58,2661.76,284.694,0
+SMDD.US,D,20160209,000000,2752.27,2759.08,2618.28,2686.39,540.271,0
+SMDD.US,D,20160210,000000,2650.04,2661.76,2545.44,2660.57,725.754,0
+SMDD.US,D,20160211,000000,2789.64,2837.13,2729.56,2774.96,438.903,0
+SMDD.US,D,20160212,000000,2697.5,2727.34,2610.13,2619.46,388.758,0
+SMDD.US,D,20160216,000000,2535.48,2566.65,2446.77,2446.77,284.694,0
+SMDD.US,D,20160217,000000,2378.82,2378.82,2308.34,2338,333.221,0
+SMDD.US,D,20160218,000000,2323.02,2363.98,2323.02,2353.59,363.416,0
+SMDD.US,D,20160219,000000,2383.41,2408.05,2358.79,2359.98,125.092,0
+SMDD.US,D,20160222,000000,2288.32,2289.34,2233.71,2263.97,121.857,0
+SMDD.US,D,20160223,000000,2285.5,2318.86,2269.47,2315.3,351.554,0
+SMDD.US,D,20160224,000000,2382.83,2403.3,2266.49,2270.05,352.093,0
+SMDD.US,D,20160225,000000,2254.77,2254.77,2195.57,2195.57,118.622,0
+SMDD.US,D,20160226,000000,2153.88,2185.49,2144.4,2161.44,191.413,0
+SMDD.US,D,20160229,000000,2165.02,2193.79,2130.9,2193.79,140.19,0
+SMDD.US,D,20160301,000000,2145.57,2166.8,2047.51,2047.51,177.933,0
+SMDD.US,D,20160302,000000,2056.39,2065.16,1992.45,1992.45,295.477,0
+SMDD.US,D,20160303,000000,1995.28,1995.28,1927.32,1929.11,141.807,0
+SMDD.US,D,20160304,000000,1928.52,1930.58,1875.39,1893.34,198.423,0
+SMDD.US,D,20160307,000000,1908.03,1908.03,1863.37,1884.45,78.183,0
+SMDD.US,D,20160308,000000,1892.76,1967.09,1892.76,1966.48,107.299,0
+SMDD.US,D,20160309,000000,1940.83,1966.48,1940.83,1949.73,183.325,0
+SMDD.US,D,20160310,000000,1919.75,2010.56,1919.75,1962.48,246.95,0
+SMDD.US,D,20160311,000000,1910.42,1910.42,1845.27,1845.87,144.503,0
+SMDD.US,D,20160314,000000,1866.2,1874.37,1856.85,1866.2,104.064,0
+SMDD.US,D,20160315,000000,1905.07,1918.56,1892.76,1899.14,84.6533,0
+SMDD.US,D,20160316,000000,1923.76,1923.76,1842.9,1842.9,138.572,0
+SMDD.US,D,20160317,000000,1846.47,1846.47,1782.66,1785.78,66.3207,0
+SMDD.US,D,20160318,000000,1776.43,1785.78,1749.13,1756.55,90.0452,0
+SMDD.US,D,20160321,000000,1756.55,1770.21,1745.28,1757.59,87.3493,0
+SMDD.US,D,20160322,000000,1772.27,1789.95,1739.04,1739.04,135.876,0
+SMDD.US,D,20160323,000000,1768.28,1819.9,1768.28,1819.9,131.023,0
+SMDD.US,D,20160324,000000,1852.09,1865.6,1813.38,1813.38,187.639,0
+SMDD.US,D,20160328,000000,1794.69,1819.9,1794.69,1799.43,72.2519,0
+SMDD.US,D,20160329,000000,1812.78,1812.78,1700.31,1700.31,292.242,0
+SMDD.US,D,20160330,000000,1666.05,1694.23,1666.05,1685.49,56.6153,0
+SMDD.US,D,20160331,000000,1691.27,1698.84,1675.39,1690.66,86.2709,0
+SMDD.US,D,20160401,000000,1732.52,1740.06,1668.26,1668.26,36.1259,0
+SMDD.US,D,20160404,000000,1670.64,1702.98,1670.64,1697.21,30.1948,0
+SMDD.US,D,20160405,000000,1748.82,1772.88,1744.09,1772.88,108.917,0
+SMDD.US,D,20160406,000000,1770.5,1770.5,1715.46,1715.46,9.16628,0
+SMDD.US,D,20160407,000000,1748.82,1792.91,1744.09,1792.91,58.2328,0
+SMDD.US,D,20160408,000000,1747.04,1760.56,1715.46,1759.96,59.3112,0
+SMDD.US,D,20160411,000000,1694.08,1755.95,1694.08,1755.95,180.09,0
+SMDD.US,D,20160412,000000,1737.71,1737.71,1693.64,1704.17,317.045,0
+SMDD.US,D,20160413,000000,1675.39,1675.39,1616.79,1616.79,44.753,0
+SMDD.US,D,20160414,000000,1623.76,1634.45,1623.76,1634.45,14.5582,0
+SMDD.US,D,20160415,000000,1636.22,1636.22,1612.03,1612.03,188.178,0
+SMDD.US,D,20160418,000000,1635.03,1640.24,1592.75,1595.58,35.5867,0
+SMDD.US,D,20160419,000000,1580.28,1589.63,1559.22,1573.9,80.3398,0
+SMDD.US,D,20160420,000000,1566.78,1583.85,1548.1,1572.13,96.5156,0
+SMDD.US,D,20160421,000000,1565.59,1614.86,1565.59,1613.51,86.8101,0
+SMDD.US,D,20160422,000000,1604.47,1604.47,1566.19,1572.72,43.6746,0
+SMDD.US,D,20160425,000000,1599.13,1607.29,1599.13,1607.29,6.47032,0
+SMDD.US,D,20160426,000000,1580.28,1580.28,1554.76,1554.76,11.8622,0
+SMDD.US,D,20160427,000000,1540.81,1562.64,1528.36,1528.36,44.2138,0
+SMDD.US,D,20160428,000000,1570.93,1590.83,1549.87,1590.83,117.004,0
+SMDD.US,D,20160429,000000,1606.69,1647.81,1603.27,1618.57,215.138,0
+SMDD.US,D,20160502,000000,1604.47,1616.33,1581.49,1581.49,219.99,0
+SMDD.US,D,20160503,000000,1612.03,1641.99,1612.03,1637.25,14.019,0
+SMDD.US,D,20160504,000000,1662.62,1670.04,1626.13,1664.4,85.7317,0
+SMDD.US,D,20160505,000000,1651.35,1669.46,1629.99,1663.23,90.0452,0
+SMDD.US,D,20160506,000000,1681.92,1692.46,1643.19,1645.42,81.4182,0
+SMDD.US,D,20160509,000000,1650.17,1650.17,1637.86,1637.86,19.4109,0
+SMDD.US,D,20160510,000000,1621.4,1621.4,1591.41,1591.41,83.0357,0
+SMDD.US,D,20160511,000000,1596.75,1632.37,1591.41,1632.37,29.1164,0
+SMDD.US,D,20160512,000000,1607.88,1655.5,1599.73,1637.25,194.109,0
+SMDD.US,D,20160513,000000,1646.61,1687.26,1641.41,1674.79,87.8885,0
+SMDD.US,D,20160516,000000,1647.81,1647.81,1621.4,1629.08,116.465,0
+SMDD.US,D,20160517,000000,1650.76,1698.39,1646.61,1683.7,198.962,0
+SMDD.US,D,20160518,000000,1698.39,1715.46,1650.17,1699.59,143.964,0
+SMDD.US,D,20160519,000000,1725.98,1743.03,1694.82,1710.11,89.5061,0
+SMDD.US,D,20160520,000000,1691.87,1691.87,1639.63,1639.63,156.366,0
+SMDD.US,D,20160523,000000,1646.01,1651.35,1637.25,1650.17,69.5559,0
+SMDD.US,D,20160524,000000,1621.4,1621.4,1573.9,1575.54,91.6628,0
+SMDD.US,D,20160525,000000,1548.67,1548.67,1529.24,1535.78,135.876,0
+SMDD.US,D,20160526,000000,1531.03,1536.82,1521.09,1534.58,40.4395,0
+SMDD.US,D,20160527,000000,1509.21,1519.3,1504.62,1504.62,70.0951,0
+SMDD.US,D,20160531,000000,1484,1501.07,1484,1494.53,29.1164,0
+SMDD.US,D,20160601,000000,1516.94,1519.3,1494.96,1497.5,47.9882,0
+SMDD.US,D,20160602,000000,1488.14,1499.86,1464.05,1464.05,18.3325,0
+SMDD.US,D,20160603,000000,1489.34,1494.69,1479.26,1479.26,45.2922,0
+SMDD.US,D,20160606,000000,1467.6,1467.6,1428.86,1431.24,62.5464,0
+SMDD.US,D,20160607,000000,1410.63,1410.63,1410.63,1410.63,8.62709,0
+SMDD.US,D,20160608,000000,1399.49,1399.49,1399.49,1399.49,7.00951,0
+SMDD.US,D,20160609,000000,1422.42,1427.69,1420.05,1420.65,38.8219,0
+SMDD.US,D,20160610,000000,1454.16,1479.26,1454.16,1471.76,42.057,0
+SMDD.US,D,20160613,000000,1485.77,1512.63,1467.6,1512.63,80.879,0
+SMDD.US,D,20160614,000000,1514.55,1542.77,1514.55,1533.69,54.4585,0
+SMDD.US,D,20160615,000000,1518.13,1522.87,1493.34,1501.07,152.591,0
+SMDD.US,D,20160616,000000,1552.24,1585.03,1529.24,1529.4,80.879,0
+SMDD.US,D,20160617,000000,1528.95,1534.58,1516.94,1517.09,57.1545,0
+SMDD.US,D,20160620,000000,1457.74,1477.62,1455.95,1477.62,50.6841,0
+SMDD.US,D,20160621,000000,1475.23,1480.58,1474.12,1480.58,81.9573,0
+SMDD.US,D,20160622,000000,1480.13,1486.22,1480.13,1486.22,10.7838,0
+SMDD.US,D,20160623,000000,1446.46,1446.46,1428.86,1428.86,125.092,0
+SMDD.US,D,20160624,000000,1683.7,1683.7,1526.28,1578.5,212.981,0
+SMDD.US,D,20160627,000000,1632.07,1738.16,1632.07,1706.85,398.463,0
+SMDD.US,D,20160628,000000,1668.4,1668.4,1612.64,1627.31,113.23,0
+SMDD.US,D,20160629,000000,1563.22,1564.55,1527.46,1527.46,125.632,0
+SMDD.US,D,20160630,000000,1523.91,1526.88,1437.64,1437.64,252.342,0
+SMDD.US,D,20160701,000000,1438.22,1438.22,1436.52,1436.52,22.1069,0
+SMDD.US,D,20160705,000000,1444.75,1499.13,1442.39,1479.98,87.3493,0
+SMDD.US,D,20160706,000000,1502.84,1503.44,1459.38,1460.47,208.128,0
+SMDD.US,D,20160707,000000,1448.24,1458.25,1428.86,1457.74,19.4109,0
+SMDD.US,D,20160708,000000,1400.69,1400.69,1365.52,1365.52,129.406,0
+SMDD.US,D,20160711,000000,1353.81,1353.81,1335.48,1341.41,50.6841,0
+SMDD.US,D,20160712,000000,1319.07,1319.07,1297.43,1305.43,134.259,0
+SMDD.US,D,20160713,000000,1290.3,1319.07,1290.3,1311.95,84.1141,0
+SMDD.US,D,20160714,000000,1284.96,1303.81,1284.96,1303.81,90.5844,0
+SMDD.US,D,20160715,000000,1294.46,1312.56,1294.46,1304.93,127.249,0
+SMDD.US,D,20160718,000000,1305.5,1305.5,1299.12,1301.43,15.6366,0
+SMDD.US,D,20160719,000000,1307.88,1311.36,1307.29,1311.36,18.8717,0
+SMDD.US,D,20160720,000000,1315.51,1315.51,1284.37,1288.53,56.6153,0
+SMDD.US,D,20160721,000000,1290.3,1310.85,1281.47,1309.65,51.7625,0
+SMDD.US,D,20160722,000000,1306.11,1309.65,1279.67,1280.28,63.0856,0
+SMDD.US,D,20160725,000000,1288.53,1299.72,1284.96,1295.62,226.461,0
+SMDD.US,D,20160726,000000,1277.48,1296.83,1273.97,1273.97,120.24,0
+SMDD.US,D,20160727,000000,1268.63,1303.22,1266.26,1289.68,232.931,0
+SMDD.US,D,20160728,000000,1293.85,1294.46,1270.41,1276.87,125.632,0
+SMDD.US,D,20160729,000000,1272.78,1289.11,1254.16,1256.23,52.3017,0
+SMDD.US,D,20160801,000000,1259.23,1279.09,1256.23,1276.28,173.081,0
+SMDD.US,D,20160802,000000,1273.97,1326.79,1271.02,1316.13,353.171,0
+SMDD.US,D,20160803,000000,1316.71,1319.67,1295.62,1295.62,224.304,0
+SMDD.US,D,20160804,000000,1290.3,1298.01,1275.67,1291.48,393.611,0
+SMDD.US,D,20160805,000000,1275.67,1275.67,1249.27,1253.27,158.522,0
+SMDD.US,D,20160808,000000,1251.65,1253.87,1243.4,1253.87,72.7911,0
+SMDD.US,D,20160809,000000,1249.27,1255.06,1245.2,1253.87,39.9003,0
+SMDD.US,D,20160810,000000,1256.84,1270.41,1251.05,1266.26,279.841,0
+SMDD.US,D,20160811,000000,1253.27,1269.22,1249.87,1257.44,432.433,0
+SMDD.US,D,20160812,000000,1262.19,1266.86,1253.27,1265.08,108.917,0
+SMDD.US,D,20160815,000000,1238.67,1239.86,1229.77,1233.32,164.453,0
+SMDD.US,D,20160816,000000,1256.84,1270.41,1253.27,1270.41,93.2804,0
+SMDD.US,D,20160817,000000,1279.67,1296.24,1276.28,1279.09,306.261,0
+SMDD.US,D,20160818,000000,1273.97,1273.97,1249.87,1249.87,160.14,0
+SMDD.US,D,20160819,000000,1265.08,1265.08,1252.69,1255.67,37.7435,0
+SMDD.US,D,20160822,000000,1255.06,1262.19,1246.3,1248.68,166.071,0
+SMDD.US,D,20160823,000000,1227.47,1227.47,1220.5,1225.84,113.769,0
+SMDD.US,D,20160824,000000,1236.28,1255.67,1233.32,1255.67,239.941,0
+SMDD.US,D,20160825,000000,1262.19,1262.19,1230.94,1240.44,120.779,0
+SMDD.US,D,20160826,000000,1230.94,1270.41,1217.53,1252.24,571.005,0
+SMDD.US,D,20160829,000000,1245.2,1245.2,1217.67,1224.65,237.784,0
+SMDD.US,D,20160830,000000,1221.68,1237.48,1220.5,1231.55,121.318,0
+SMDD.US,D,20160831,000000,1230.94,1258.03,1229.77,1239.26,60.3896,0
+SMDD.US,D,20160901,000000,1235.1,1265.08,1235.1,1248.68,191.413,0
+SMDD.US,D,20160902,000000,1222.88,1222.88,1204.01,1204.01,246.95,0
+SMDD.US,D,20160906,000000,1202.23,1224.05,1202.23,1211.05,523.017,0
+SMDD.US,D,20160907,000000,1215.13,1217.53,1201.64,1201.64,345.622,0
+SMDD.US,D,20160908,000000,1205.8,1213.45,1205.2,1213.45,176.316,0
+SMDD.US,D,20160909,000000,1250.45,1318.48,1250.45,1318.48,776.977,0
+SMDD.US,D,20160912,000000,1342.61,1344.9,1270.41,1272.78,789.918,0
+SMDD.US,D,20160913,000000,1303.81,1358.99,1297.43,1344.3,1877.47,0
+SMDD.US,D,20160914,000000,1342.61,1359.07,1327.9,1354.31,347.24,0
+SMDD.US,D,20160915,000000,1354.92,1357.28,1308.4,1310.85,796.388,0
+SMDD.US,D,20160916,000000,1339.63,1343.78,1327.39,1331.98,354.25,0
+SMDD.US,D,20160919,000000,1312.56,1319.07,1279.67,1302.02,86.8101,0
+SMDD.US,D,20160920,000000,1296.24,1319.07,1296.24,1318.48,152.052,0
+SMDD.US,D,20160921,000000,1299.72,1318.48,1268.04,1268.63,276.606,0
+SMDD.US,D,20160922,000000,1236.88,1236.88,1221.53,1223.45,60.9288,0
+SMDD.US,D,20160923,000000,1230.94,1246.75,1230.94,1244.01,127.249,0
+SMDD.US,D,20160926,000000,1274.58,1274.58,1259.23,1263.67,28.038,0
+SMDD.US,D,20160927,000000,1274.58,1282.56,1262.19,1271.02,154.209,0
+SMDD.US,D,20160928,000000,1247.49,1247.49,1247.49,1247.49,1.61758,0
+SMDD.US,D,20160929,000000,1243.4,1284.96,1235.1,1270.41,180.09,0
+SMDD.US,D,20160930,000000,1258.03,1258.03,1232.14,1235.71,58.2328,0
+SMDD.US,D,20161003,000000,1256.84,1273.23,1256.84,1273.23,106.221,0
+SMDD.US,D,20161004,000000,1261.6,1292.06,1261.6,1292.06,17.2541,0
+SMDD.US,D,20161005,000000,1273.97,1273.97,1256.84,1256.84,15.6366,0
+SMDD.US,D,20161006,000000,1279.09,1279.09,1264.5,1264.5,9.70548,0
+SMDD.US,D,20161007,000000,1273.17,1285.61,1273.17,1285.61,111.073,0
+SMDD.US,D,20161010,000000,1263.29,1263.29,1237.78,1258.03,43.1354,0
+SMDD.US,D,20161011,000000,1279.09,1330.08,1279.09,1317.31,162.836,0
+SMDD.US,D,20161012,000000,1315.51,1315.51,1296.83,1300.25,43.6746,0
+SMDD.US,D,20161013,000000,1334.95,1351.41,1314.92,1319.07,49.6057,0
+SMDD.US,D,20161014,000000,1302.6,1319.59,1302.6,1315.51,47.9882,0
+SMDD.US,D,20161017,000000,1315.51,1325.6,1314.92,1324.43,32.8907,0
+SMDD.US,D,20161018,000000,1286.14,1300.99,1286.14,1300.83,155.287,0
+SMDD.US,D,20161019,000000,1300.39,1300.39,1279.09,1283.78,14.019,0
+SMDD.US,D,20161020,000000,1300.99,1300.99,1297.43,1297.43,11.8622,0
+SMDD.US,D,20161021,000000,1325.6,1325.6,1302.6,1302.6,36.1259,0
+SMDD.US,D,20161024,000000,1276.87,1288.53,1273.97,1288.53,21.0285,0
+SMDD.US,D,20161025,000000,1286.73,1314.92,1286.73,1311.95,74.9478,0
+SMDD.US,D,20161026,000000,1332.58,1334.95,1316.71,1330.23,47.9882,0
+SMDD.US,D,20161027,000000,1361.97,1370.78,1361.97,1370.78,10.2446,0
+SMDD.US,D,20161028,000000,1350.24,1371.98,1350.24,1371.38,35.5867,0
+SMDD.US,D,20161031,000000,1362.57,1362.57,1339.04,1339.04,63.0856,0
+SMDD.US,D,20161101,000000,1333.17,1406.69,1333.17,1382.95,84.6533,0
+SMDD.US,D,20161102,000000,1395.33,1424.78,1394.15,1424.78,99.7507,0
+SMDD.US,D,20161103,000000,1420.65,1435.92,1404.85,1435.33,110.534,0
+SMDD.US,D,20161104,000000,1430.66,1436.52,1391.27,1426.51,140.19,0
+SMDD.US,D,20161107,000000,1351.41,1363.16,1336.15,1337.27,162.836,0
+SMDD.US,D,20161108,000000,1353.81,1353.81,1313.73,1327.9,88.4277,0
+SMDD.US,D,20161109,000000,1370.18,1382.89,1242,1253.27,156.905,0
+SMDD.US,D,20161110,000000,1231.55,1257.67,1211.05,1228.66,324.594,0
+SMDD.US,D,20161111,000000,1236.28,1238.07,1201.05,1201.05,130.484,0
+SMDD.US,D,20161114,000000,1172.93,1172.93,1145.34,1145.34,129.945,0
+SMDD.US,D,20161115,000000,1137.11,1138.21,1120.63,1125.91,209.207,0
+SMDD.US,D,20161116,000000,1128.88,1128.88,1124.72,1124.72,10.2446,0
+SMDD.US,D,20161117,000000,1102.25,1110.12,1102.25,1103.88,212.442,0
+SMDD.US,D,20161118,000000,1099.41,1105.57,1096.61,1103.58,257.195,0
+SMDD.US,D,20161121,000000,1093.04,1095.04,1083.09,1084.88,40.4395,0
+SMDD.US,D,20161122,000000,1070.79,1073.61,1062.03,1062.03,359.102,0
+SMDD.US,D,20161123,000000,1057.29,1063.14,1042.68,1042.68,857.856,0
+SMDD.US,D,20161125,000000,1036.13,1037.32,1034.94,1034.94,25.8812,0
+SMDD.US,D,20161128,000000,1036.73,1053.19,1036.73,1053.12,53.9193,0
+SMDD.US,D,20161129,000000,1055.51,1055.51,1039.11,1047.78,198.962,0
+SMDD.US,D,20161130,000000,1044.39,1054.9,1044.39,1054.9,310.575,0
+SMDD.US,D,20161201,000000,1043.27,1072.49,1042.07,1065.01,282.537,0
+SMDD.US,D,20161202,000000,1059.06,1066.18,1049.58,1061.45,272.292,0
+SMDD.US,D,20161205,000000,1044.39,1044.39,1027.91,1027.91,7.5487,0
+SMDD.US,D,20161206,000000,1026.12,1026.12,995.334,995.334,21.5677,0
+SMDD.US,D,20161207,000000,992.741,992.741,958.022,960.399,144.503,0
+SMDD.US,D,20161208,000000,954.467,958.473,927.533,932.801,88.4277,0
+SMDD.US,D,20161209,000000,926.941,937.476,926.941,934.584,132.102,0
+SMDD.US,D,20161212,000000,935.181,955.062,931.019,955.062,286.311,0
+SMDD.US,D,20161213,000000,939.85,947.5,939.85,944.516,52.8409,0
+SMDD.US,D,20161214,000000,947.5,981.529,947.5,981.529,192.492,0
+SMDD.US,D,20161215,000000,973.906,973.906,952.613,967.52,631.934,0
+SMDD.US,D,20161216,000000,955.062,978.565,948.68,976.272,589.338,0
+SMDD.US,D,20161219,000000,961.724,961.724,961.724,961.724,5.39193,0
+SMDD.US,D,20161220,000000,946.902,952.831,940.442,945.703,51.7625,0
+SMDD.US,D,20161221,000000,941.633,952.236,941.043,952.236,209.746,0
+SMDD.US,D,20161222,000000,953.351,976.881,953.351,970.33,127.249,0
+SMDD.US,D,20161223,000000,969.829,970.33,964.185,965.001,124.014,0
+SMDD.US,D,20161227,000000,952.236,954.618,952.159,954.618,9.16628,0
+SMDD.US,D,20161228,000000,949.268,981.529,948.086,980.962,163.914,0
+SMDD.US,D,20161229,000000,968.62,980.13,968.62,973.307,46.3706,0
+SMDD.US,D,20161230,000000,966.331,983.926,966.331,979.161,146.66,0
+SMDD.US,D,20170103,000000,953.872,982.204,951.053,968.62,314.888,0
+SMDD.US,D,20170104,000000,945.703,948.086,919.894,921.525,86.8101,0
+SMDD.US,D,20170105,000000,932.801,943.485,931.316,943.485,286.85,0
+SMDD.US,D,20170106,000000,943.334,943.334,934.434,940.517,20.4893,0
+SMDD.US,D,20170109,000000,961.59,964.55,954.912,963.137,667.521,0
+SMDD.US,D,20170110,000000,960.399,960.399,942.742,946.902,50.1449,0
+SMDD.US,D,20170111,000000,937.476,941.043,937.476,941.043,36.1259,0
+SMDD.US,D,20170112,000000,961.59,977.026,951.053,952.831,244.793,0
+SMDD.US,D,20170113,000000,939.258,939.258,928.724,928.724,52.3017,0
+SMDD.US,D,20170117,000000,950.448,959.814,947.5,959.814,92.7412,0
+SMDD.US,D,20170118,000000,953.351,965.365,952.236,954.467,32.3516,0
+SMDD.US,D,20170119,000000,942.742,968.62,939.258,968.62,47.449,0
+SMDD.US,D,20170120,000000,954.467,958.616,951.206,952.831,42.5962,0
+SMDD.US,D,20170123,000000,958.022,974.494,954.467,958.616,131.023,0
+SMDD.US,D,20170124,000000,948.086,948.086,909.877,916.407,276.067,0
+SMDD.US,D,20170125,000000,895.338,899.344,893.856,895.857,43.6746,0
+SMDD.US,D,20170126,000000,892.888,904.09,892.888,904.09,46.9098,0
+SMDD.US,D,20170127,000000,901.718,920.41,895.561,915.962,188.178,0
+SMDD.US,D,20170130,000000,945.703,964.55,938.736,939.258,219.99,0
+SMDD.US,D,20170131,000000,948.68,952.831,928.724,928.724,339.691,0
+SMDD.US,D,20170201,000000,914.626,944.516,906.763,939.85,56.6153,0
+SMDD.US,D,20170202,000000,937.476,946.902,937.476,938.661,53.3801,0
+SMDD.US,D,20170203,000000,909.284,909.284,899.344,899.937,183.325,0
+SMDD.US,D,20170206,000000,907.579,909.877,902.311,902.311,18.3325,0
+SMDD.US,D,20170207,000000,904.612,919.894,901.718,919.15,190.335,0
+SMDD.US,D,20170208,000000,930.052,930.052,918.112,921.005,20.4893,0
+SMDD.US,D,20170209,000000,911.658,911.658,887.102,891.108,23.1853,0
+SMDD.US,D,20170210,000000,878.869,885.916,871.971,874.713,32.3516,0
+SMDD.US,D,20170213,000000,864.106,866.405,858.913,866.405,69.0167,0
+SMDD.US,D,20170214,000000,877.089,877.089,862.326,862.326,11.323,0
+SMDD.US,D,20170215,000000,864.106,864.106,851.272,851.272,44.753,0
+SMDD.US,D,20170216,000000,854.239,867.22,854.239,856.539,165.532,0
+SMDD.US,D,20170217,000000,864.698,868.779,855.351,855.351,208.128,0
+SMDD.US,D,20170221,000000,848.898,848.898,830.055,831.241,439.442,0
+SMDD.US,D,20170222,000000,840.591,844.744,837.769,841.776,139.111,0
+SMDD.US,D,20170223,000000,835.989,862.326,835.989,853.645,128.328,0
+SMDD.US,D,20170224,000000,873.527,873.527,850.677,850.677,154.748,0
+SMDD.US,D,20170227,000000,852.458,853.645,834.209,834.802,119.161,0
+SMDD.US,D,20170228,000000,839.997,857.429,839.329,856.539,214.598,0
+SMDD.US,D,20170301,000000,834.209,834.209,813.585,817.74,257.734,0
+SMDD.US,D,20170302,000000,826.493,839.401,826.493,839.401,64.7032,0
+SMDD.US,D,20170303,000000,851.272,852.014,839.997,839.997,376.356,0
+SMDD.US,D,20170306,000000,852.458,863.511,852.458,857.726,131.563,0
+SMDD.US,D,20170307,000000,868.111,868.186,865.811,865.811,19.4109,0
+SMDD.US,D,20170308,000000,873.527,873.527,871.151,871.747,16.1758,0
+SMDD.US,D,20170309,000000,886.509,904.017,876.494,895.857,256.116,0
+SMDD.US,D,20170310,000000,879.462,893.187,879.462,893.187,14.019,0
+SMDD.US,D,20170313,000000,878.274,879.462,875.902,877.681,92.7412,0
+SMDD.US,D,20170314,000000,887.102,901.122,885.1,887.697,491.744,0
+SMDD.US,D,20170315,000000,878.274,878.274,850.083,853.053,109.456,0
+SMDD.US,D,20170316,000000,852.458,855.351,852.458,855.351,8.62709,0
+SMDD.US,D,20170317,000000,848.898,852.458,847.71,852.458,94.898,0
+SMDD.US,D,20170320,000000,853.645,865.218,853.645,864.106,72.2519,0
+SMDD.US,D,20170321,000000,894.076,912.845,894.076,912.845,109.456,0
+SMDD.US,D,20170322,000000,916.924,923.972,908.097,908.692,272.292,0
+SMDD.US,D,20170323,000000,910.471,911.658,888.215,900.531,310.036,0
+SMDD.US,D,20170324,000000,891.702,912.845,891.702,909.877,39.3611,0
+SMDD.US,D,20170327,000000,931.613,936.356,909.284,909.284,342.387,0
+SMDD.US,D,20170328,000000,908.097,911.436,884.211,886.509,524.095,0
+SMDD.US,D,20170329,000000,889.403,894.076,877.089,879.462,76.0262,0
+SMDD.US,D,20170330,000000,874.713,874.713,864.698,864.698,104.064,0
+SMDD.US,D,20170331,000000,868.186,868.186,868.186,868.186,7.00951,0
+SMDD.US,D,20170403,000000,887.102,887.102,878.274,878.869,281.998,0
+SMDD.US,D,20170404,000000,883.617,887.697,876.494,882.429,206.511,0
+SMDD.US,D,20170405,000000,869.372,901.718,861.214,901.122,143.964,0
+SMDD.US,D,20170406,000000,895.262,895.262,878.869,884.211,21.5677,0
+SMDD.US,D,20170407,000000,881.243,881.243,881.243,881.243,2.69596,0
+SMDD.US,D,20170411,000000,885.916,885.916,864.106,868.779,413.022,0
+SMDD.US,D,20170412,000000,869.967,892.295,869.224,891.702,197.344,0
+SMDD.US,D,20170413,000000,893.482,921.229,892.295,921.229,124.014,0
+SMDD.US,D,20170417,000000,913.143,920.41,902.831,904.017,123.475,0
+SMDD.US,D,20170418,000000,894.076,905.204,888.809,888.809,356.946,0
+SMDD.US,D,20170419,000000,880.65,885.174,869.967,883.689,255.038,0
+SMDD.US,D,20170420,000000,874.566,874.566,857.131,857.577,57.1545,0
+SMDD.US,D,20170421,000000,862.326,868.186,858.319,863.511,553.212,0
+SMDD.US,D,20170424,000000,829.462,838.808,829.462,830.647,153.67,0
+SMDD.US,D,20170425,000000,817.74,817.74,810.692,813.066,481.499,0
+SMDD.US,D,20170426,000000,813.066,815.959,805.499,815.959,46.3706,0
+SMDD.US,D,20170427,000000,811.285,817.74,808.319,814.773,373.121,0
+SMDD.US,D,20170428,000000,834.209,838.362,833.465,838.362,31.8124,0
+SMDD.US,D,20170501,000000,844.151,844.151,836.584,836.584,35.5867,0
+SMDD.US,D,20170502,000000,836.584,838.362,836.584,838.362,18.8717,0
+SMDD.US,D,20170503,000000,849.49,849.787,847.042,847.042,21.5677,0
+SMDD.US,D,20170504,000000,848.304,861.214,848.304,852.384,43.1354,0
+SMDD.US,D,20170505,000000,841.776,841.925,831.836,831.836,51.7625,0
+SMDD.US,D,20170508,000000,830.647,842.963,830.647,838.882,60.9288,0
+SMDD.US,D,20170509,000000,840.591,840.591,840.591,840.591,3.23516,0
+SMDD.US,D,20170510,000000,841.776,841.776,827.681,827.681,5.39193,0
+SMDD.US,D,20170511,000000,861.806,861.806,861.806,861.806,1.61758,0
+SMDD.US,D,20170512,000000,851.864,856.539,851.864,856.539,3.77435,0
+SMDD.US,D,20170515,000000,847.71,847.71,832.43,832.43,9.70548,0
+SMDD.US,D,20170516,000000,843.557,843.557,839.329,839.329,18.3325,0
+SMDD.US,D,20170517,000000,872.934,893.259,862.326,892.295,345.622,0
+SMDD.US,D,20170518,000000,899.344,903.423,883.617,883.617,304.644,0
+SMDD.US,D,20170519,000000,855.649,863.883,855.649,863.883,10.2446,0
+SMDD.US,D,20170522,000000,854.239,854.239,850.677,852.458,18.8717,0
+SMDD.US,D,20170523,000000,844.447,844.447,844.447,844.447,1.61758,0
+SMDD.US,D,20170524,000000,837.769,842.666,837.769,842.666,10.7838,0
+SMDD.US,D,20170525,000000,833.616,834.209,825.158,831.836,18.3325,0
+SMDD.US,D,20170602,000000,797.785,799.12,797.785,798.749,11.8622,0
+SMDD.US,D,20170605,000000,803.869,811.285,803.869,811.285,15.6366,0
+SMDD.US,D,20170606,000000,828.2,828.273,818.927,823.6,19.4109,0
+SMDD.US,D,20170607,000000,820.114,821.226,820.114,821.226,37.7435,0
+SMDD.US,D,20170608,000000,803.125,803.125,801.79,801.939,13.4798,0
+SMDD.US,D,20170609,000000,788.437,788.437,787.324,787.324,18.8717,0
+SMDD.US,D,20170612,000000,798.525,798.896,791.331,791.479,72.2519,0
+SMDD.US,D,20170613,000000,787.843,787.843,777.235,777.235,26.9596,0
+SMDD.US,D,20170614,000000,774.268,789.847,774.268,789.847,19.4109,0
+SMDD.US,D,20170619,000000,784.358,784.358,784.358,784.358,43.1354,0
+SMDD.US,D,20170621,000000,811.879,825.235,811.879,822.488,26.9596,0
+SMDD.US,D,20170622,000000,829.98,829.98,829.462,829.61,11.323,0
+SMDD.US,D,20170627,000000,807.057,807.131,807.057,807.131,3.77435,0
+SMDD.US,D,20170629,000000,805.499,805.499,805.499,805.499,9.16628,0
+SMDD.US,D,20170630,000000,807.207,807.207,798.378,798.378,19.4109,0
+SMDD.US,D,20170703,000000,788.214,788.214,783.17,783.17,8.0879,0
+SMDD.US,D,20170705,000000,801.347,801.347,801.347,801.347,2.69596,0
+SMDD.US,D,20170707,000000,815.959,815.959,801.939,802.532,13.4798,0
+SMDD.US,D,20170710,000000,807.725,808.912,799.564,806.612,79.8006,0
+SMDD.US,D,20170711,000000,809.507,817.74,804.312,804.312,37.2043,0
+SMDD.US,D,20170712,000000,778.422,789.03,778.422,787.248,298.173,0
+SMDD.US,D,20170713,000000,789.624,798.971,789.624,793.631,22.6461,0
+SMDD.US,D,20170714,000000,787.248,787.248,774.86,776.64,86.8101,0
+SMDD.US,D,20170717,000000,779.015,779.015,774.268,774.268,41.5178,0
+SMDD.US,D,20170718,000000,786.138,786.138,781.982,781.982,52.8409,0
+SMDD.US,D,20170719,000000,763.362,763.584,756.092,756.092,21.5677,0
+SMDD.US,D,20170720,000000,760.617,760.617,757.279,757.279,4.31354,0
+SMDD.US,D,20170721,000000,767.295,767.295,767.295,767.295,2.69596,0
+SMDD.US,D,20170724,000000,764.771,764.771,763.733,763.733,12.4014,0
+SMDD.US,D,20170727,000000,766.701,766.701,766.701,766.701,3.77435,0
+SMDD.US,D,20170728,000000,776.048,785.468,776.048,778.422,15.6366,0
+SMDD.US,D,20170731,000000,774.268,787.843,771.968,783.763,46.3706,0
+SMDD.US,D,20170801,000000,775.455,783.763,775.455,780.203,9.70548,0
+SMDD.US,D,20170802,000000,798.971,798.971,798.971,798.971,4.31354,0
+SMDD.US,D,20170803,000000,794.224,800.753,794.224,799.564,7.00951,0
+SMDD.US,D,20170804,000000,794.224,796.597,791.331,796.597,17.2541,0
+SMDD.US,D,20170807,000000,796.004,797.785,787.843,787.843,19.4109,0
+SMDD.US,D,20170808,000000,784.358,803.125,784.358,803.125,51.2233,0
+SMDD.US,D,20170809,000000,809.507,820.114,809.507,820.114,100.289,0
+SMDD.US,D,20170810,000000,825.901,845.931,825.827,836.584,86.8101,0
+SMDD.US,D,20170811,000000,860.099,861.806,847.71,849.49,133.719,0
+SMDD.US,D,20170814,000000,835.397,835.397,817.443,817.74,221.608,0
+SMDD.US,D,20170815,000000,826.493,833.021,826.493,833.021,20.4893,0
+SMDD.US,D,20170816,000000,827.681,828.273,815.959,827.383,292.782,0
+SMDD.US,D,20170817,000000,826.42,865.218,826.42,864.698,38.2827,0
+SMDD.US,D,20170818,000000,878.274,881.983,863.809,874.12,108.917,0
+SMDD.US,D,20170821,000000,880.055,880.055,872.639,874.713,427.041,0
+SMDD.US,D,20170822,000000,868.779,869.148,849.49,851.272,231.853,0
+SMDD.US,D,20170823,000000,860.099,860.099,860.099,860.099,7.00951,0
+SMDD.US,D,20170824,000000,857.131,860.099,854.239,860.099,61.468,0
+SMDD.US,D,20170825,000000,848.898,848.898,842.37,842.37,52.3017,0
+SMDD.US,D,20170828,000000,851.272,857.131,850.083,851.272,57.6936,0
+SMDD.US,D,20170829,000000,858.319,863.511,851.864,852.458,62.0072,0
+SMDD.US,D,20170831,000000,818.333,818.333,814.773,817.146,106.76,0
+SMDD.US,D,20170901,000000,810.024,810.024,804.905,804.905,73.3303,0
+SMDD.US,D,20170905,000000,805.499,840.591,805.499,833.616,86.8101,0
+SMDD.US,D,20170906,000000,825.753,834.802,825.235,827.681,721.979,0
+SMDD.US,D,20170907,000000,828.867,847.117,828.867,842.37,61.468,0
+SMDD.US,D,20170908,000000,842.963,842.963,828.867,828.867,32.3516,0
+SMDD.US,D,20170911,000000,814.773,814.773,800.085,802.977,21.5677,0
+SMDD.US,D,20170912,000000,794.817,795.412,785.543,786.731,785.065,0
+SMDD.US,D,20170913,000000,786.138,789.624,784.358,784.358,128.867,0
+SMDD.US,D,20170915,000000,794.224,794.224,782.578,782.578,26.9596,0
+SMDD.US,D,20170918,000000,770.781,771.968,769.671,769.671,11.323,0
+SMDD.US,D,20170919,000000,767.888,770.186,766.701,769.074,63.0856,0
+SMDD.US,D,20170920,000000,767.295,767.295,764.919,764.919,8.62709,0
+SMDD.US,D,20170921,000000,765.513,765.513,765.513,765.513,3.23516,0
+SMDD.US,D,20170922,000000,761.952,761.952,761.952,761.952,15.6366,0
+SMDD.US,D,20170925,000000,755.795,764.327,755.795,764.327,4.85274,0
+SMDD.US,D,20170926,000000,756.092,756.092,756.092,756.092,10.2446,0
+SMDD.US,D,20170927,000000,742.072,747.264,734.114,734.114,12.9406,0
+SMDD.US,D,20170928,000000,730.202,731.334,730.202,731.334,5.39193,0
+SMDD.US,D,20171002,000000,716.144,719.463,708.429,708.429,14.5582,0
+SMDD.US,D,20171003,000000,709.483,710.135,709.483,710.135,12.4014,0
+SMDD.US,D,20171004,000000,705.684,706.87,705.034,705.034,13.4798,0
+SMDD.US,D,20171005,000000,700.416,701.011,692.702,698.339,516.008,0
+SMDD.US,D,20171006,000000,701.826,701.826,699.526,700.121,5.93112,0
+SMDD.US,D,20171009,000000,702.847,702.959,702.847,702.959,10.7838,0
+SMDD.US,D,20171011,000000,698.043,698.043,698.043,698.043,2.15677,0
+SMDD.US,D,20171012,000000,702.717,703.255,702.717,703.255,11.8622,0
+SMDD.US,D,20171013,000000,690.978,693.295,690.383,692.164,56.0761,0
+SMDD.US,D,20171018,000000,694.483,697.449,692.702,692.702,12.4014,0
+SMDD.US,D,20171019,000000,705.09,705.09,702.717,704.923,5.93112,0
+SMDD.US,D,20171020,000000,680.944,681.648,680.944,681.648,15.6366,0
+SMDD.US,D,20171023,000000,684.317,689.197,684.317,689.197,23.1853,0
+SMDD.US,D,20171024,000000,684.56,684.56,684.56,684.56,2.15677,0
+SMDD.US,D,20171025,000000,703.979,703.979,703.012,703.012,12.9406,0
+SMDD.US,D,20171026,000000,690.978,690.978,686.823,686.823,10.2446,0
+SMDD.US,D,20171101,000000,669.852,669.852,669.852,669.852,8.0879,0
+SMDD.US,D,20171102,000000,682.725,682.725,680.35,682.725,67.3991,0
+SMDD.US,D,20171107,000000,680.589,685.636,680.589,685.636,71.1735,0
+SMDD.US,D,20171108,000000,688.604,688.604,678.569,678.569,83.5749,0
+SMDD.US,D,20171109,000000,683.91,690.383,683.91,690.383,240.48,0
+SMDD.US,D,20171110,000000,686.823,688.547,686.823,688.547,21.5677,0
+SMDD.US,D,20171113,000000,692.702,692.702,686.228,686.283,46.3706,0
+SMDD.US,D,20171114,000000,687.417,687.417,687.417,687.417,3.23516,0
+SMDD.US,D,20171115,000000,708.429,708.429,708.429,708.429,8.62709,0
+SMDD.US,D,20171116,000000,676.307,676.307,676.307,676.307,23.1853,0
+SMDD.US,D,20171117,000000,679.757,679.757,671.04,671.04,262.587,0
+SMDD.US,D,20171120,000000,669.852,671.632,662.731,662.731,386.601,0
+SMDD.US,D,20171121,000000,654.015,654.015,652.233,652.233,28.5772,0
+SMDD.US,D,20171122,000000,646.892,651.641,646.892,651.641,66.8599,0
+SMDD.US,D,20171124,000000,651.641,651.641,651.641,651.641,15.6366,0
+SMDD.US,D,20171127,000000,647.486,651.641,647.486,651.641,66.3207,0
+SMDD.US,D,20171128,000000,639.881,642.792,635.135,635.135,76.5654,0
+SMDD.US,D,20171129,000000,616.975,620.538,616.975,620.184,30.1948,0
+SMDD.US,D,20171130,000000,612.062,614.008,603.568,611.637,197.883,0
+SMDD.US,D,20171201,000000,606.479,645.705,606.479,617.515,82.4965,0
+SMDD.US,D,20171204,000000,597.04,612.823,592.941,612.823,5336.39,0
+SMDD.US,D,20171205,000000,614.603,627.361,614.603,626.417,50.1449,0
+SMDD.US,D,20171206,000000,628.142,632.76,626.417,629.328,5252.82,0
+SMDD.US,D,20171207,000000,625.23,625.23,624.097,624.097,6.47032,0
+SMDD.US,D,20171208,000000,618.11,618.11,614.603,614.603,188.178,0
+SMDD.US,D,20171211,000000,615.196,618.053,615.196,618.053,57.1545,0
+SMDD.US,D,20171213,000000,622.263,622.854,615.79,622.263,200.579,0
+SMDD.US,D,20171214,000000,625.286,638.102,622.263,638.102,40.9786,0
+SMDD.US,D,20171215,000000,628.733,629.922,611.637,612.232,355.867,0
+SMDD.US,D,20171218,000000,607.018,607.018,599.414,601.789,299.252,0
+SMDD.US,D,20171220,000000,603.568,603.568,603.568,603.568,17.7933,0
+SMDD.US,D,20171222,000000,602.382,602.862,601.789,601.789,47.449,0
+SMDD.US,D,20171226,000000,597.634,599.598,597.634,599.414,36.6651,0
+SMDD.US,D,20171227,000000,598.82,600.007,594.128,599.414,281.458,0
+SMDD.US,D,20171228,000000,598.225,599.302,597.634,597.634,67.3991,0
+SMDD.US,D,20171229,000000,588.787,588.787,588.787,588.787,43.6746,0
+SMDD.US,D,20180102,000000,596.446,596.446,587.007,587.007,7.5487,0
+SMDD.US,D,20180103,000000,581.723,583.333,581.723,583.333,80.879,0
+SMDD.US,D,20180104,000000,577.121,577.121,577.121,577.121,2.69596,0
+SMDD.US,D,20180108,000000,574.153,574.153,574.153,574.153,1.61758,0
+SMDD.US,D,20180109,000000,559.724,559.724,559.724,559.724,9.70548,0
+SMDD.US,D,20180110,000000,572.967,575.211,572.967,575.211,66.3207,0
+SMDD.US,D,20180111,000000,557.686,557.686,551.064,551.064,23.1853,0
+SMDD.US,D,20180112,000000,548.299,549.47,545.963,547.132,26.9596,0
+SMDD.US,D,20180116,000000,539.492,554.755,539.492,553.697,95.4372,0
+SMDD.US,D,20180117,000000,551.231,551.231,546.725,546.725,25.8812,0
+SMDD.US,D,20180118,000000,548.299,548.299,548.299,548.299,3.23516,0
+SMDD.US,D,20180122,000000,529.513,533.612,527.159,527.159,49.6057,0
+SMDD.US,D,20180123,000000,524.822,524.822,521.298,522.448,20.4893,0
+SMDD.US,D,20180124,000000,518.942,526.584,516.604,526.584,36.6651,0
+SMDD.US,D,20180129,000000,525.396,531.275,525.396,528.623,54.4585,0
+SMDD.US,D,20180130,000000,544.778,548.299,544.778,547.317,398.463,0
+SMDD.US,D,20180131,000000,544.182,557.686,540.084,557.686,104.603,0
+SMDD.US,D,20180202,000000,563.192,585.876,563.192,584.17,754.331,0
+SMDD.US,D,20180205,000000,599.414,645.705,587.007,641.014,1136.61,0
+SMDD.US,D,20180206,000000,688.604,704.497,629.922,633.946,830.357,0
+SMDD.US,D,20180207,000000,626.712,633.355,621.67,624.097,305.722,0
+SMDD.US,D,20180208,000000,645.705,673.468,645.705,673.468,108.917,0
+SMDD.US,D,20180209,000000,677.438,727.884,663.621,667.478,212.981,0
+SMDD.US,D,20180212,000000,666.29,674.007,644.518,653.421,134.798,0
+SMDD.US,D,20180213,000000,669.852,669.852,647.486,647.486,33.9691,0
+SMDD.US,D,20180214,000000,645.705,645.705,614.733,615.253,71.1735,0
+SMDD.US,D,20180215,000000,600.007,604.699,592.941,595.501,60.9288,0
+SMDD.US,D,20180216,000000,580.534,593.535,579.421,587.602,92.7412,0
+SMDD.US,D,20180220,000000,590.567,604.699,584.687,599.414,66.8599,0
+SMDD.US,D,20180222,000000,601.789,605.887,589.381,605.887,246.95,0
+SMDD.US,D,20180223,000000,598.225,600.007,584.096,584.096,149.895,0
+SMDD.US,D,20180226,000000,577.121,577.121,577.121,577.121,47.9882,0
+SMDD.US,D,20180227,000000,579.421,589.975,579.421,589.975,10.7838,0
+SMDD.US,D,20180228,000000,598.82,598.82,597.931,597.931,7.5487,0
+SMDD.US,D,20180301,000000,617.755,638.696,617.755,632.649,167.149,0
+SMDD.US,D,20180302,000000,640.957,643.925,604.699,605.293,319.202,0
+SMDD.US,D,20180305,000000,594.482,594.482,585.282,588.193,80.879,0
+SMDD.US,D,20180306,000000,581.128,588.193,575.267,575.342,83.0357,0
+SMDD.US,D,20180307,000000,582.907,582.907,572.967,572.967,23.1853,0
+SMDD.US,D,20180308,000000,578.234,578.234,573.56,574.746,18.8717,0
+SMDD.US,D,20180309,000000,548.838,548.838,543.869,543.869,59.3112,0
+SMDD.US,D,20180312,000000,543.608,543.608,539.492,539.492,25.342,0
+SMDD.US,D,20180313,000000,533.039,548.299,533.039,544.182,131.023,0
+SMDD.US,D,20180314,000000,557.686,557.686,553.863,557.686,54.4585,0
+SMDD.US,D,20180315,000000,557.389,559.428,557.389,559.428,28.5772,0
+SMDD.US,D,20180316,000000,550.637,551.751,550.062,551.751,53.3801,0
+SMDD.US,D,20180319,000000,560.02,578.902,560.02,567.384,115.926,0
+SMDD.US,D,20180320,000000,563.491,567.384,563.491,566.494,43.1354,0
+SMDD.US,D,20180321,000000,560.615,560.615,560.615,560.615,17.7933,0
+SMDD.US,D,20180322,000000,577.121,603.27,574.746,602.437,133.719,0
+SMDD.US,D,20180323,000000,617.46,632,612.232,632,71.7127,0
+SMDD.US,D,20180326,000000,619.055,626.712,597.634,598.82,33.4299,0
+SMDD.US,D,20180327,000000,605.293,627.551,598.225,624.043,52.3017,0
+SMDD.US,D,20180328,000000,621.67,627.551,618.46,622.263,27.4988,0
+SMDD.US,D,20180329,000000,592.941,592.941,591.161,591.161,9.70548,0
+SMDD.US,D,20180402,000000,605.83,648.375,605.83,638.102,87.8885,0
+SMDD.US,D,20180403,000000,627.551,628.733,624.635,624.635,22.6461,0
+SMDD.US,D,20180404,000000,632.649,632.649,594.128,594.128,39.9003,0
+SMDD.US,D,20180405,000000,590.567,592.346,582.388,585.282,89.5061,0
+SMDD.US,D,20180406,000000,589.917,630.033,589.917,622.318,147.738,0
+SMDD.US,D,20180409,000000,607.613,611.042,598.82,607.537,10.2446,0
+SMDD.US,D,20180410,000000,596.446,596.446,581.128,581.128,267.439,0
+SMDD.US,D,20180411,000000,588.193,590.567,585.282,588.193,261.508,0
+SMDD.US,D,20180412,000000,580.608,582.907,580.015,581.723,12.9406,0
+SMDD.US,D,20180413,000000,587.007,587.007,587.007,587.007,7.5487,0
+SMDD.US,D,20180416,000000,581.128,581.128,565.307,566.494,18.8717,0
+SMDD.US,D,20180417,000000,554.755,558.037,554.235,555.922,45.2922,0
+SMDD.US,D,20180418,000000,551.231,551.824,545.963,551.824,78.183,0
+SMDD.US,D,20180419,000000,559.483,567.625,559.483,565.899,168.767,0
+SMDD.US,D,20180420,000000,571.78,571.78,567.625,567.625,26.4204,0
+SMDD.US,D,20180423,000000,569.407,571.41,568.219,570.594,224.843,0
+SMDD.US,D,20180424,000000,557.686,577.714,557.686,577.714,270.675,0
+SMDD.US,D,20180425,000000,594.482,594.482,580.015,580.015,54.9977,0
+SMDD.US,D,20180426,000000,581.128,583.503,571.78,575.934,259.352,0
+SMDD.US,D,20180427,000000,578.234,578.234,578.234,578.234,17.7933,0
+SMDD.US,D,20180430,000000,574.746,589.975,574.746,589.975,14.019,0
+SMDD.US,D,20180501,000000,605.887,608.798,600.843,600.843,462.088,0
+SMDD.US,D,20180502,000000,591.161,591.755,581.723,591.755,209.746,0
+SMDD.US,D,20180503,000000,614.603,614.603,594.128,598.82,148.817,0
+SMDD.US,D,20180504,000000,602.382,602.382,572.374,572.967,118.622,0
+SMDD.US,D,20180507,000000,567.088,567.088,557.11,563.491,11.323,0
+SMDD.US,D,20180508,000000,564.714,564.714,560.615,560.615,41.5178,0
+SMDD.US,D,20180509,000000,560.02,560.02,555.942,555.942,13.4798,0
+SMDD.US,D,20180510,000000,545.963,545.963,537.136,537.136,38.2827,0
+SMDD.US,D,20180511,000000,538.323,538.323,536.559,537.73,11.8622,0
+SMDD.US,D,20180514,000000,531.869,531.869,531.869,531.869,23.7245,0
+SMDD.US,D,20180515,000000,545.371,545.963,545.223,545.223,16.7149,0
+SMDD.US,D,20180517,000000,528.921,529.513,528.921,529.513,7.00951,0
+SMDD.US,D,20180518,000000,530.44,530.44,528.921,528.921,49.6057,0
+SMDD.US,D,20180521,000000,525.396,525.396,519.536,523.633,248.028,0
+SMDD.US,D,20180522,000000,526.584,529.049,526.584,529.049,5.39193,0
+SMDD.US,D,20180523,000000,530.088,530.088,530.088,530.088,4.85274,0
+SMDD.US,D,20180524,000000,527.751,528.214,526.083,526.323,69.5559,0
+SMDD.US,D,20180530,000000,520.648,521.112,510.725,511.764,107.838,0
+SMDD.US,D,20180531,000000,516.586,516.586,516.586,516.586,4.31354,0
+SMDD.US,D,20180604,000000,518.942,518.942,518.942,518.942,2.15677,0
+SMDD.US,D,20180605,000000,512.488,513.08,512.284,512.488,14.019,0
+SMDD.US,D,20180606,000000,503.678,503.678,496.335,496.335,5.39193,0
+SMDD.US,D,20180607,000000,493.125,493.125,493.125,493.125,3.77435,0
+SMDD.US,D,20180608,000000,493.72,494.314,493.72,494.314,14.5582,0
+SMDD.US,D,20180611,000000,485.503,485.8,484.91,485.8,10.2446,0
+SMDD.US,D,20180615,000000,494.314,494.314,492.531,492.531,10.2446,0
+SMDD.US,D,20180618,000000,501.342,501.342,500.154,500.451,28.5772,0
+SMDD.US,D,20180621,000000,493.72,494.295,493.72,493.72,7.5487,0
+SMDD.US,D,20180622,000000,489.007,494.665,489.007,494.591,36.6651,0
+SMDD.US,D,20180625,000000,500.748,513.061,500.748,513.061,25.342,0
+SMDD.US,D,20180626,000000,517.181,517.181,517.181,517.181,8.62709,0
+SMDD.US,D,20180627,000000,519.536,530.088,519.536,530.088,85.7317,0
+SMDD.US,D,20180628,000000,537.136,537.136,523.579,523.579,11.323,0
+SMDD.US,D,20180629,000000,518.366,521.872,511.894,521.872,18.3325,0
+SMDD.US,D,20180702,000000,533.612,536.559,526.898,526.898,72.2519,0
+SMDD.US,D,20180703,000000,520.425,520.425,520.425,520.425,7.5487,0
+SMDD.US,D,20180705,000000,513.675,513.675,513.675,513.675,33.9691,0
+SMDD.US,D,20180709,000000,480.198,480.236,480.198,480.236,6.47032,0
+SMDD.US,D,20180710,000000,474.339,477.268,474.339,477.268,34.5083,0
+SMDD.US,D,20180712,000000,486.857,486.857,486.857,486.857,20.4893,0
+SMDD.US,D,20180713,000000,486.078,486.096,485.819,485.819,70.6343,0
+SMDD.US,D,20180716,000000,497.224,497.224,497.224,497.224,32.3516,0
+SMDD.US,D,20180718,000000,493.125,493.125,484.91,485.503,45.8314,0
+SMDD.US,D,20180719,000000,488.434,488.434,478.454,478.51,24.2637,0
+SMDD.US,D,20180720,000000,481.963,481.963,481.963,481.963,85.7317,0
+SMDD.US,D,20180724,000000,502.862,502.862,502.862,502.862,20.4893,0
+SMDD.US,D,20180725,000000,500.154,500.267,500.154,500.267,40.9786,0
+SMDD.US,D,20180726,000000,487.246,487.246,487.246,487.246,3.77435,0
+SMDD.US,D,20180801,000000,497.818,507.776,497.818,507.776,36.1259,0
+SMDD.US,D,20180802,000000,510.132,510.132,503.678,504.495,62.0072,0
+SMDD.US,D,20180803,000000,486.671,486.671,483.128,486.078,10.7838,0
+SMDD.US,D,20180806,000000,481.387,481.552,478.566,480.198,61.468,0
+SMDD.US,D,20180807,000000,471.409,472.817,471.409,472.817,70.0951,0
+SMDD.US,D,20180808,000000,476.675,476.675,476.675,476.675,1.61758,0
+SMDD.US,D,20180809,000000,477.564,477.564,477.564,477.564,7.5487,0
+SMDD.US,D,20180814,000000,478.454,480.793,478.454,480.014,102.446,0
+SMDD.US,D,20180816,000000,481.387,481.387,476.675,476.675,19.4109,0
+SMDD.US,D,20180817,000000,480.793,481.034,480.793,481.034,92.7412,0
+SMDD.US,D,20180820,000000,473.357,475.507,469.053,469.053,37.2043,0
+SMDD.US,D,20180821,000000,466.697,466.697,457.313,458.497,223.765,0
+SMDD.US,D,20180822,000000,461.41,461.41,459.648,459.648,27.4988,0
+SMDD.US,D,20180824,000000,460.243,460.466,459.835,460.466,36.6651,0
+SMDD.US,D,20180827,000000,449.561,451.435,449.561,451.435,20.4893,0
+SMDD.US,D,20180828,000000,452.733,453.769,452.733,453.769,61.468,0
+SMDD.US,D,20180830,000000,450.266,450.266,450.266,450.266,11.8622,0
+SMDD.US,D,20180831,000000,451.435,451.786,451.435,451.786,18.8717,0
+SMDD.US,D,20180904,000000,452.026,458.497,450.859,456.126,19.4109,0
+SMDD.US,D,20180905,000000,457.906,457.906,455.55,455.55,48.5274,0
+SMDD.US,D,20180910,000000,458.723,460.835,456.72,460.835,18.8717,0
+SMDD.US,D,20180911,000000,462.951,462.951,459.648,459.648,40.4395,0
+SMDD.US,D,20180912,000000,461.32,461.32,461.32,461.32,18.3325,0
+SMDD.US,D,20180914,000000,457.313,457.313,450.266,451.435,39.9003,0
+SMDD.US,D,20180918,000000,460.835,460.835,460.835,460.835,6.47032,0
+SMDD.US,D,20180920,000000,452.378,453.769,452.026,452.026,23.1853,0
+SMDD.US,D,20180924,000000,459.074,462.58,459.074,462.58,79.8006,0
+SMDD.US,D,20180926,000000,465.77,475.858,463.395,475.858,35.0475,0
+SMDD.US,D,20180927,000000,469.648,470.814,469.648,470.814,18.3325,0
+SMDD.US,D,20180928,000000,478.454,478.454,472.576,474.116,168.767,0
+SMDD.US,D,20181002,000000,481.943,482.906,481.943,482.906,9.70548,0
+SMDD.US,D,20181003,000000,481.963,481.963,475.507,478.827,67.3991,0
+SMDD.US,D,20181004,000000,487.468,497.947,487.468,494.441,31.8124,0
+SMDD.US,D,20181005,000000,495.295,514.177,495.295,506.924,17.7933,0
+SMDD.US,D,20181008,000000,511.318,517.181,505.829,505.829,58.772,0
+SMDD.US,D,20181009,000000,510.725,514.825,506.59,511.653,49.0665,0
+SMDD.US,D,20181010,000000,529.513,541.271,529.513,541.253,67.9383,0
+SMDD.US,D,20181011,000000,567.088,591.161,559.373,591.161,201.119,0
+SMDD.US,D,20181012,000000,570.594,604.699,570.594,591.755,117.544,0
+SMDD.US,D,20181015,000000,587.435,587.435,573.56,573.56,28.038,0
+SMDD.US,D,20181016,000000,568.219,568.219,542.42,542.42,47.449,0
+SMDD.US,D,20181017,000000,544.182,563.675,544.182,547.132,66.8599,0
+SMDD.US,D,20181018,000000,556.109,571.78,550.823,570,31.2732,0
+SMDD.US,D,20181019,000000,570.594,584.096,569.407,584.096,101.907,0
+SMDD.US,D,20181022,000000,582.314,589.975,582.314,589.975,12.4014,0
+SMDD.US,D,20181023,000000,618.703,636.914,600.007,609.558,172.541,0
+SMDD.US,D,20181024,000000,614.603,655.683,612.232,655.683,172.002,0
+SMDD.US,D,20181025,000000,658.094,658.094,629.922,637.508,154.209,0
+SMDD.US,D,20181026,000000,657.52,662.137,637.508,658.632,73.8694,0
+SMDD.US,D,20181029,000000,637.508,658.632,620.483,658.632,49.6057,0
+SMDD.US,D,20181030,000000,661.543,661.543,629.328,629.328,139.111,0
+SMDD.US,D,20181031,000000,620.78,620.78,610.504,611.042,168.767,0
+SMDD.US,D,20181101,000000,608.204,608.204,600.601,600.601,59.3112,0
+SMDD.US,D,20181102,000000,580.608,600.601,576.528,586.412,235.627,0
+SMDD.US,D,20181105,000000,588.193,588.193,584.096,587.007,109.456,0
+SMDD.US,D,20181106,000000,575.342,576.528,569.035,574.746,28.5772,0
+SMDD.US,D,20181107,000000,559.428,560.02,549.47,549.47,243.176,0
+SMDD.US,D,20181108,000000,542.42,547.447,542.42,547.447,21.5677,0
+SMDD.US,D,20181109,000000,564.714,575.342,563.491,564.288,235.088,0
+SMDD.US,D,20181112,000000,569.407,596.094,569.407,596.094,157.983,0
+SMDD.US,D,20181113,000000,581.723,595.964,572.967,591.996,234.009,0
+SMDD.US,D,20181114,000000,574.746,615.79,574.746,606.479,368.808,0
+SMDD.US,D,20181115,000000,616.384,620.483,580.608,584.687,118.622,0
+SMDD.US,D,20181116,000000,588.787,588.787,575.934,580.608,274.449,0
+SMDD.US,D,20181119,000000,585.876,607.613,577.714,606.479,298.173,0
+SMDD.US,D,20181120,000000,628.142,641.55,619.352,633.355,90.5844,0
+SMDD.US,D,20181121,000000,626.417,627.252,615.79,615.79,25.8812,0
+SMDD.US,D,20181123,000000,631.704,631.704,614.008,615.79,30.734,0
+SMDD.US,D,20181126,000000,605.293,605.293,593.962,595.854,23.7245,0
+SMDD.US,D,20181127,000000,604.106,611.637,598.58,607.613,40.4395,0
+SMDD.US,D,20181128,000000,604.106,609.911,577.714,577.714,245.872,0
+SMDD.US,D,20181129,000000,578.828,583.446,565.899,565.899,87.8885,0
+SMDD.US,D,20181130,000000,572.374,572.374,562.339,564.121,56.6153,0
+SMDD.US,D,20181203,000000,544.182,556.517,541.198,548.876,56.0761,0
+SMDD.US,D,20181204,000000,566.494,609.318,566.494,609.318,119.161,0
+SMDD.US,D,20181206,000000,638.696,662.546,622.15,622.15,830.357,0
+SMDD.US,D,20181207,000000,622.854,657.686,620.076,655.554,212.981,0
+SMDD.US,D,20181210,000000,655.146,682.129,655.146,669.258,303.565,0
+SMDD.US,D,20181211,000000,645.705,682.129,640.364,675.193,81.9573,0
+SMDD.US,D,20181212,000000,649.265,659.764,646.299,659.764,108.917,0
+SMDD.US,D,20181213,000000,666.29,681.539,665.698,681.539,25.342,0
+SMDD.US,D,20181214,000000,700.416,714.956,683.317,710.024,482.038,0
+SMDD.US,D,20181217,000000,720.891,763.14,707.465,757.279,545.663,0
+SMDD.US,D,20181218,000000,741.403,764.919,729.071,753.348,148.817,0
+SMDD.US,D,20181219,000000,754.312,802.532,743.184,797.192,224.304,0
+SMDD.US,D,20181220,000000,810.098,849.419,795.412,831.241,470.715,0
+SMDD.US,D,20181221,000000,820.114,883.838,798.302,877.089,794.771,0
+SMDD.US,D,20181224,000000,895.857,949.862,895.857,949.862,263.126,0
+SMDD.US,D,20181226,000000,931.019,952.236,819.445,819.445,1103.72,0
+SMDD.US,D,20181227,000000,852.384,884.729,805.945,805.945,627.081,0
+SMDD.US,D,20181228,000000,798.228,820.559,790.661,806.538,339.152,0
+SMDD.US,D,20181231,000000,792.961,814.773,786.063,786.063,94.898,0
+SMDD.US,D,20190102,000000,817.667,824.861,781.316,791.776,228.078,0
+SMDD.US,D,20190103,000000,804.756,836.509,797.041,826.643,221.069,0
+SMDD.US,D,20190104,000000,801.197,801.197,742.144,747.19,305.183,0
+SMDD.US,D,20190107,000000,746.003,746.003,710.209,724.805,163.914,0
+SMDD.US,D,20190108,000000,702.55,716.607,687.119,689.011,128.328,0
+SMDD.US,D,20190109,000000,676.733,683.131,664.326,669.556,257.734,0
+SMDD.US,D,20190110,000000,682.539,682.539,653.233,653.233,127.249,0
+SMDD.US,D,20190111,000000,662.546,663.731,648.488,650.86,106.76,0
+SMDD.US,D,20190114,000000,666.701,666.701,652.642,660.765,121.318,0
+SMDD.US,D,20190115,000000,659.633,659.633,649.748,649.914,72.2519,0
+SMDD.US,D,20190116,000000,637.341,637.341,631.944,635.561,141.268,0
+SMDD.US,D,20190117,000000,645.52,645.52,618.518,620.13,29.1164,0
+SMDD.US,D,20190118,000000,611.395,611.395,593.535,593.887,62.0072,0
+SMDD.US,D,20190122,000000,602.14,626.232,602.14,620.296,92.202,0
+SMDD.US,D,20190123,000000,616.144,627.361,613.657,624.582,35.0475,0
+SMDD.US,D,20190124,000000,614.956,615.846,610.578,610.578,16.1758,0
+SMDD.US,D,20190125,000000,588.545,591.346,588.545,591.346,25.342,0
+SMDD.US,D,20190128,000000,606.831,606.831,592.644,594.779,107.838,0
+SMDD.US,D,20190129,000000,590.919,592.885,590.919,592.885,11.323,0
+SMDD.US,D,20190130,000000,600.952,600.952,576.528,583.743,191.413,0
+SMDD.US,D,20190131,000000,588.193,588.193,573.319,574.562,36.6651,0
+SMDD.US,D,20190201,000000,568.572,575.1,568.572,569.463,18.3325,0
+SMDD.US,D,20190204,000000,570.945,570.945,555.088,555.088,93.8196,0
+SMDD.US,D,20190205,000000,555.088,555.088,546.873,548.634,80.3398,0
+SMDD.US,D,20190206,000000,552.157,553.939,549.042,549.804,47.449,0
+SMDD.US,D,20190207,000000,555.684,568.572,555.088,558.24,84.1141,0
+SMDD.US,D,20190208,000000,566.848,572.727,559.782,559.782,87.8885,0
+SMDD.US,D,20190211,000000,552.751,553.345,548.059,548.059,49.0665,0
+SMDD.US,D,20190212,000000,539.23,539.23,528.661,531.126,40.4395,0
+SMDD.US,D,20190213,000000,524.562,527.195,521.038,523.708,64.7032,0
+SMDD.US,D,20190214,000000,522.799,526.898,519.257,524.376,22.6461,0
+SMDD.US,D,20190215,000000,513.97,513.97,506.349,506.349,102.985,0
+SMDD.US,D,20190219,000000,513.396,513.396,500.044,503.586,73.8694,0
+SMDD.US,D,20190220,000000,503.548,503.548,497.502,497.818,64.164,0
+SMDD.US,D,20190221,000000,502.827,502.827,502.158,502.158,8.62709,0
+SMDD.US,D,20190222,000000,499.301,499.301,490.548,490.548,37.7435,0
+SMDD.US,D,20190225,000000,485.208,491.289,482.257,491.289,53.9193,0
+SMDD.US,D,20190226,000000,492.252,502.77,492.252,502.77,52.8409,0
+SMDD.US,D,20190227,000000,509.281,509.281,501.063,502.25,12.4014,0
+SMDD.US,D,20190228,000000,506.849,507.647,502.827,507.647,29.1164,0
+SMDD.US,D,20190301,000000,496.89,504.345,494.015,495.776,66.8599,0
+SMDD.US,D,20190304,000000,494.609,513.396,494.609,504.864,30.1948,0
+SMDD.US,D,20190305,000000,508.091,509.594,507.518,509.594,7.00951,0
+SMDD.US,D,20190306,000000,518.366,530.977,518.366,530.977,115.926,0
+SMDD.US,D,20190307,000000,534.539,545.65,534.539,544.405,268.518,0
+SMDD.US,D,20190308,000000,556.867,557.462,549.582,549.582,135.876,0
+SMDD.US,D,20190311,000000,546.873,546.873,528.512,528.512,84.1141,0
+SMDD.US,D,20190312,000000,527.159,529.626,523.484,526.637,82.4965,0
+SMDD.US,D,20190313,000000,518.088,520.445,512.803,518.96,79.2614,0
+SMDD.US,D,20190314,000000,516.921,526.898,516.921,521.427,177.933,0
+SMDD.US,D,20190315,000000,512.803,521.038,510.448,518.664,77.1046,0
+SMDD.US,D,20190318,000000,506.349,513.396,505.162,508.184,78.7222,0
+SMDD.US,D,20190319,000000,506.127,519.849,506.127,516.55,47.449,0
+SMDD.US,D,20190320,000000,525.173,528.346,516.326,528.346,26.4204,0
+SMDD.US,D,20190321,000000,514.565,514.565,503.976,507.982,64.164,0
+SMDD.US,D,20190322,000000,518.088,549.672,518.088,549.672,106.221,0
+SMDD.US,D,20190325,000000,554.012,559.576,543.423,547.67,205.971,0
+SMDD.US,D,20190326,000000,536.339,542.959,530.46,532.832,234.549,0
+SMDD.US,D,20190327,000000,532.757,538.693,529.272,533.019,52.8409,0
+SMDD.US,D,20190328,000000,531.053,534.001,518.683,518.683,65.2424,0
+SMDD.US,D,20190329,000000,511.617,514.491,509.243,514.491,33.4299,0
+SMDD.US,D,20190401,000000,503.382,507.479,492.773,492.773,374.2,0
+SMDD.US,D,20190402,000000,500.249,500.249,498.077,498.912,9.70548,0
+SMDD.US,D,20190403,000000,485.874,490.936,485.726,490.936,56.6153,0
+SMDD.US,D,20190404,000000,485.132,489.25,484.54,484.91,59.3112,0
+SMDD.US,D,20190405,000000,480.198,480.198,474.451,474.451,92.7412,0
+SMDD.US,D,20190408,000000,478.066,480.419,473.801,473.801,23.7245,0
+SMDD.US,D,20190409,000000,481.589,491.289,481.589,491.289,63.0856,0
+SMDD.US,D,20190410,000000,485.132,485.132,476.471,476.471,17.7933,0
+SMDD.US,D,20190411,000000,471.575,475.711,471.575,472.15,69.0167,0
+SMDD.US,D,20190412,000000,465.102,468.052,460.393,461.616,110.534,0
+SMDD.US,D,20190415,000000,462.173,463.917,462.173,463.917,11.8622,0
+SMDD.US,D,20190416,000000,462.431,463.917,462.431,463.044,22.6461,0
+SMDD.US,D,20190417,000000,465.102,474.08,465.102,472.762,83.0357,0
+SMDD.US,D,20190418,000000,472.762,478.066,469.236,470.054,101.907,0
+SMDD.US,D,20190422,000000,478.234,478.234,474.951,474.951,1.61758,0
+SMDD.US,D,20190423,000000,468.644,468.644,455.68,457.424,28.038,0
+SMDD.US,D,20190424,000000,453.325,453.918,450.024,452.212,122.936,0
+SMDD.US,D,20190425,000000,458.056,472.762,458.056,468.052,190.335,0
+SMDD.US,D,20190426,000000,469.071,469.071,454.735,455.68,74.9478,0
+SMDD.US,D,20190429,000000,453.325,454.328,451.584,454.328,97.594,0
+SMDD.US,D,20190430,000000,463.342,463.917,456.126,456.274,45.8314,0
+SMDD.US,D,20190501,000000,461.577,471.666,461.577,471.631,36.6651,0
+SMDD.US,D,20190502,000000,472.762,481.348,466.714,470.147,71.1735,0
+SMDD.US,D,20190503,000000,460.985,460.985,449.004,449.004,83.5749,0
+SMDD.US,D,20190506,000000,470.999,470.999,452.139,452.139,71.1735,0
+SMDD.US,D,20190507,000000,470.407,483.352,470.407,478.586,133.719,0
+SMDD.US,D,20190508,000000,480.419,483.352,475.116,483.352,190.335,0
+SMDD.US,D,20190509,000000,497.502,504.938,486.3,486.3,264.204,0
+SMDD.US,D,20190510,000000,489.807,506.31,484.371,484.371,39.9003,0
+SMDD.US,D,20190513,000000,506.31,532.814,506.31,524.581,1398.12,0
+SMDD.US,D,20190514,000000,518.683,520.445,503.976,509.391,102.446,0
+SMDD.US,D,20190515,000000,519.257,526.917,503.382,505.145,1131.22,0
+SMDD.US,D,20190516,000000,489.844,497.502,489.25,497.075,64.7032,0
+SMDD.US,D,20190517,000000,509.836,512.803,494.554,512.803,138.572,0
+SMDD.US,D,20190520,000000,526.342,528.678,516.326,524.283,24.8028,0
+SMDD.US,D,20190521,000000,512.803,512.803,504.55,505.458,409.786,0
+SMDD.US,D,20190522,000000,509.836,515.734,508.667,515.734,431.893,0
+SMDD.US,D,20190523,000000,532.22,548.245,531.053,541.069,225.922,0
+SMDD.US,D,20190524,000000,532.814,539.88,532.814,533.629,10.7838,0
+SMDD.US,D,20190528,000000,534.577,548.376,532.22,548.376,286.85,0
+SMDD.US,D,20190529,000000,559.91,569.87,558.131,559.91,148.817,0
+SMDD.US,D,20190530,000000,556.962,569.277,548.114,564.955,173.081,0
+SMDD.US,D,20190531,000000,584.039,589.324,574.618,581.071,341.848,0
+SMDD.US,D,20190603,000000,579.903,580.479,564.583,568.627,282.537,0
+SMDD.US,D,20190604,000000,552.251,554.735,526.471,526.471,132.102,0
+SMDD.US,D,20190605,000000,518.683,537.525,518.683,521.632,287.929,0
+SMDD.US,D,20190606,000000,519.257,525.173,515.27,515.27,131.563,0
+SMDD.US,D,20190607,000000,508.611,508.667,500.766,506.31,160.679,0
+SMDD.US,D,20190610,000000,499.858,499.858,491.605,499.266,87.3493,0
+SMDD.US,D,20190611,000000,486.3,501.322,485.726,497.484,299.252,0
+SMDD.US,D,20190612,000000,498.077,501.025,498.077,499.266,126.71,0
+SMDD.US,D,20190613,000000,489.416,491.79,487.468,491.79,156.366,0
+SMDD.US,D,20190614,000000,490.437,499.858,490.437,498.709,8.0879,0
+SMDD.US,D,20190617,000000,500.377,500.377,500.377,500.377,2.69596,0
+SMDD.US,D,20190618,000000,485.726,485.726,475.116,482.184,127.788,0
+SMDD.US,D,20190619,000000,483.352,483.352,478.437,478.437,3.23516,0
+SMDD.US,D,20190620,000000,463.917,472.169,463.917,468.291,47.9882,0
+SMDD.US,D,20190621,000000,468.644,478.66,468.644,478.66,51.7625,0
+SMDD.US,D,20190624,000000,475.116,488.655,475.116,488.655,5.93112,0
+SMDD.US,D,20190625,000000,488.675,497.502,488.675,497.502,87.3493,0
+SMDD.US,D,20190626,000000,490.456,498.968,490.437,498.968,26.4204,0
+SMDD.US,D,20190627,000000,489.25,489.25,481.422,481.422,3.77435,0
+SMDD.US,D,20190628,000000,478.605,478.605,461.467,462.06,305.722,0
+SMDD.US,D,20190701,000000,447.298,463.249,447.298,458.517,211.903,0
+SMDD.US,D,20190702,000000,459.705,463.675,459.112,463.675,48.5274,0
+SMDD.US,D,20190703,000000,456.59,456.59,449.653,449.653,140.19,0
+SMDD.US,D,20190705,000000,458.517,463.841,449.078,449.078,329.447,0
+SMDD.US,D,20190708,000000,454.975,462.655,454.975,462.06,77.6438,0
+SMDD.US,D,20190709,000000,469.757,469.757,462.321,462.321,126.71,0
+SMDD.US,D,20190710,000000,454.381,465.029,454.381,463.116,106.76,0
+SMDD.US,D,20190711,000000,465.029,472.113,465.029,466.214,59.3112,0
+SMDD.US,D,20190712,000000,465.623,465.623,450.84,452.121,299.791,0
+SMDD.US,D,20190715,000000,450.246,459.705,450.246,458.517,166.071,0
+SMDD.US,D,20190716,000000,456.739,459.112,456.739,458.37,81.9573,0
+SMDD.US,D,20190717,000000,460.873,470.352,460.873,470.352,63.6248,0
+SMDD.US,D,20190718,000000,473.3,473.3,465.454,465.454,21.0285,0
+SMDD.US,D,20190719,000000,460.298,469.757,457.572,469.757,270.675,0
+SMDD.US,D,20190722,000000,463.841,470.926,463.841,470.573,274.988,0
+SMDD.US,D,20190723,000000,464.433,467.975,455.57,455.57,1060.59,0
+SMDD.US,D,20190724,000000,456.034,456.034,436.654,436.654,223.226,0
+SMDD.US,D,20190725,000000,437.245,449.58,437.245,449.58,29.1164,0
+SMDD.US,D,20190726,000000,443.978,443.978,436.059,436.856,97.0548,0
+SMDD.US,D,20190729,000000,443.737,444.628,441.975,443.09,304.644,0
+SMDD.US,D,20190730,000000,452.026,452.026,435.8,435.8,117.004,0
+SMDD.US,D,20190731,000000,439.025,446.536,431.867,446.536,52.8409,0
+SMDD.US,D,20190801,000000,447.892,475.655,441.975,469.757,195.727,0
+SMDD.US,D,20190802,000000,476.842,492.996,476.842,483.575,128.867,0
+SMDD.US,D,20190805,000000,511.097,537.119,511.097,524.005,496.057,0
+SMDD.US,D,20190806,000000,517.625,523.523,505.199,505.199,644.336,0
+SMDD.US,D,20190807,000000,522.928,528.234,501.673,502.862,166.071,0
+SMDD.US,D,20190808,000000,495.166,495.166,474.06,474.06,97.594,0
+SMDD.US,D,20190809,000000,478.011,492.218,478.011,489.453,82.4965,0
+SMDD.US,D,20190812,000000,500.489,515.251,500.489,513.469,263.126,0
+SMDD.US,D,20190813,000000,517.625,519.386,483.352,495.166,293.86,0
+SMDD.US,D,20190814,000000,519.386,539.362,519.091,538.898,280.38,0
+SMDD.US,D,20190815,000000,531.202,541.253,531.202,539.362,106.221,0
+SMDD.US,D,20190816,000000,525.286,525.286,506.385,506.385,56.6153,0
+SMDD.US,D,20190819,000000,489.25,493.961,488.675,492.792,386.062,0
+SMDD.US,D,20190820,000000,493.386,503.976,493.386,503.976,155.287,0
+SMDD.US,D,20190821,000000,491.623,496.335,491.623,496.335,47.449,0
+SMDD.US,D,20190822,000000,501.673,501.673,493.59,495.166,15.0974,0
+SMDD.US,D,20190823,000000,507.74,538.898,495.757,534.743,411.943,0
+SMDD.US,D,20190826,000000,521.743,532.98,521.743,524.024,944.127,0
+SMDD.US,D,20190827,000000,511.097,538.303,511.097,537.58,91.6628,0
+SMDD.US,D,20190828,000000,543.016,543.016,521.147,523.356,45.2922,0
+SMDD.US,D,20190829,000000,508.74,508.74,497.446,499.894,101.368,0
+SMDD.US,D,20190830,000000,492.792,504.013,492.792,496.928,144.503,0
+SMDD.US,D,20190903,000000,508.74,521.147,506.385,515.864,78.7222,0
+SMDD.US,D,20190904,000000,500.489,502.269,496.426,496.426,45.8314,0
+SMDD.US,D,20190905,000000,478.011,480.236,465.029,471.148,196.805,0
+SMDD.US,D,20190906,000000,472.298,472.298,465.029,472.206,52.3017,0
+SMDD.US,D,20190909,000000,466.214,469.46,460.873,460.873,28.038,0
+SMDD.US,D,20190910,000000,469.757,469.757,454.087,454.087,69.5559,0
+SMDD.US,D,20190911,000000,450.246,450.246,434.872,435.485,223.226,0
+SMDD.US,D,20190912,000000,432.536,440.787,432.536,434.463,157.983,0
+SMDD.US,D,20190913,000000,429.568,434.296,428.382,433.704,118.083,0
+SMDD.US,D,20190916,000000,433.11,434.389,431.18,432.128,150.434,0
+SMDD.US,D,20190917,000000,437.245,440.194,436.654,437.84,111.613,0
+SMDD.US,D,20190918,000000,441.382,450.155,439.618,440.806,90.0452,0
+SMDD.US,D,20190919,000000,440.194,443.737,432.536,443.737,67.9383,0
+SMDD.US,D,20190920,000000,439.618,450.246,436.059,447.892,718.744,0
+SMDD.US,D,20190923,000000,445.517,449.078,440.787,444.684,100.829,0
+SMDD.US,D,20190924,000000,441.623,462.913,439.676,459.705,702.029,0
+SMDD.US,D,20190925,000000,462.078,462.078,442.029,443.719,56.0761,0
+SMDD.US,D,20190926,000000,449.041,456.089,449.041,451.786,44.2138,0
+SMDD.US,D,20190927,000000,448.449,462.655,448.449,462.58,38.8219,0
+SMDD.US,D,20190930,000000,457.924,457.924,449.041,451.6,21.0285,0
+SMDD.US,D,20191001,000000,441.958,477.991,441.958,476.898,145.043,0
+SMDD.US,D,20191002,000000,489.323,505.588,489.323,496.242,154.748,0
+SMDD.US,D,20191003,000000,500.526,514.807,489.286,489.286,222.686,0
+SMDD.US,D,20191004,000000,488.154,490.511,473.337,473.633,102.446,0
+SMDD.US,D,20191007,000000,479.272,481.052,474.506,481.052,26.9596,0
+SMDD.US,D,20191008,000000,494.07,506.496,492.291,506.496,85.1925,0
+SMDD.US,D,20191009,000000,498.819,498.819,491.698,495.258,30.1948,0
+SMDD.US,D,20191010,000000,496.445,496.445,486.968,486.968,32.8907,0
+SMDD.US,D,20191011,000000,461.484,462.673,450.821,462.673,301.948,0
+SMDD.US,D,20191014,000000,464.433,470.37,464.433,467.995,190.335,0
+SMDD.US,D,20191015,000000,464.433,466.048,453.177,456.181,108.377,0
+SMDD.US,D,20191016,000000,456.145,460.298,454.956,457.888,10.2446,0
+SMDD.US,D,20191017,000000,452.582,452.582,445.481,446.334,346.701,0
+SMDD.US,D,20191018,000000,451.061,454.308,446.667,447.854,128.867,0
+SMDD.US,D,20191021,000000,438.376,440.212,435.28,440.212,217.834,0
+SMDD.US,D,20191022,000000,441.343,441.343,434.222,440.53,54.4585,0
+SMDD.US,D,20191023,000000,440.918,443.125,438.971,439.564,182.247,0
+SMDD.US,D,20191024,000000,436.003,443.719,436.003,438.971,109.456,0
+SMDD.US,D,20191025,000000,436.003,436.003,429.493,433.054,314.888,0
+SMDD.US,D,20191028,000000,427.119,427.119,418.828,424.764,258.273,0
+SMDD.US,D,20191029,000000,430.086,430.086,418.828,422.391,131.563,0
+SMDD.US,D,20191030,000000,426.675,432.163,425.358,425.802,299.791,0
+SMDD.US,D,20191031,000000,439.564,440.158,433.647,434.612,124.014,0
+SMDD.US,D,20191101,000000,424.17,424.97,415.861,415.861,298.173,0
+SMDD.US,D,20191104,000000,412.913,412.913,406.403,408.184,317.584,0
+SMDD.US,D,20191105,000000,404.622,406.089,399.894,405.81,176.316,0
+SMDD.US,D,20191106,000000,408.184,413.505,408.184,411.725,122.396,0
+SMDD.US,D,20191107,000000,404.029,411.725,402.081,409.648,329.447,0
+SMDD.US,D,20191108,000000,412.913,412.913,407.108,407.108,82.4965,0
+SMDD.US,D,20191111,000000,412.32,412.32,406.403,409.464,32.8907,0
+SMDD.US,D,20191112,000000,409.354,412.913,404.029,410.539,148.817,0
+SMDD.US,D,20191113,000000,417.048,417.642,411.725,412.913,1133.38,0
+SMDD.US,D,20191114,000000,414.1,416.454,409.945,411.133,563.457,0
+SMDD.US,D,20191115,000000,403.437,408.463,403.437,404.622,150.434,0
+SMDD.US,D,20191118,000000,408.761,409.354,405.81,407.016,126.171,0
+SMDD.US,D,20191119,000000,401.656,405.217,401.656,403.437,291.703,0
+SMDD.US,D,20191120,000000,404.622,414.1,402.545,408.629,127.788,0
+SMDD.US,D,20191121,000000,411.133,417.048,410.484,417.048,191.413,0
+SMDD.US,D,20191122,000000,417.737,417.772,412.913,412.913,16.1758,0
+SMDD.US,D,20191125,000000,409.316,409.316,397.501,398.687,362.877,0
+SMDD.US,D,20191126,000000,399.912,400.468,392.178,393.365,427.041,0
+SMDD.US,D,20191127,000000,389.805,392.178,385.648,385.648,132.102,0
+SMDD.US,D,20191129,000000,389.063,397.705,387.43,397.705,374.2,0
+SMDD.US,D,20191202,000000,396.333,406.497,396.333,406.497,197.883,0
+SMDD.US,D,20191203,000000,417.048,421.853,413.21,413.505,397.385,0
+SMDD.US,D,20191204,000000,408.184,408.722,397.501,404.029,104.064,0
+SMDD.US,D,20191205,000000,399.877,404.622,398.687,401.656,177.933,0
+SMDD.US,D,20191206,000000,392.178,392.178,387.227,390.249,182.247,0
+SMDD.US,D,20191209,000000,393.365,394.885,392.104,394.683,70.0951,0
+SMDD.US,D,20191210,000000,395.738,398.595,394.552,397.055,14.5582,0
+SMDD.US,D,20191211,000000,395.147,397.501,393.959,394.552,63.0856,0
+SMDD.US,D,20191212,000000,388.024,393.365,379.122,380.902,403.855,0
+SMDD.US,D,20191213,000000,382.682,390.323,377.952,387.43,121.318,0
+SMDD.US,D,20191216,000000,379.717,380.606,375.58,380.606,203.815,0
+SMDD.US,D,20191217,000000,380.309,380.309,375.58,376.767,236.705,0
+SMDD.US,D,20191218,000000,379.122,379.122,375.895,375.895,45.8314,0
+SMDD.US,D,20191219,000000,375.005,375.266,371.702,371.702,92.202,0
+SMDD.US,D,20191220,000000,369.664,369.664,364.842,365.807,99.2115,0
+SMDD.US,D,20191223,000000,364.322,368.326,363.894,366.103,437.825,0
+SMDD.US,D,20191224,000000,366.103,367.697,365.509,366.992,113.23,0
+SMDD.US,D,20191226,000000,365.454,367.291,364.916,365.008,60.3896,0
+SMDD.US,D,20191227,000000,362.542,367.291,362.542,367.291,109.995,0
+SMDD.US,D,20191230,000000,366.103,370.85,364.618,367.883,201.119,0
+SMDD.US,D,20191231,000000,366.103,366.697,363.134,366.01,153.67,0
+SMDD.US,D,20200102,000000,360.762,373.819,360.762,366.103,774.82,0
+SMDD.US,D,20200103,000000,380.346,380.346,369.477,370.257,145.043,0
+SMDD.US,D,20200106,000000,379.751,379.751,371.092,371.853,511.155,0
+SMDD.US,D,20200107,000000,371.591,374.412,371.591,374.412,104.064,0
+SMDD.US,D,20200108,000000,374.412,374.412,368.477,372.595,545.663,0
+SMDD.US,D,20200109,000000,370.85,370.85,369.069,369.069,137.494,0
+SMDD.US,D,20200110,000000,372.576,374.597,370.257,373.224,76.5654,0
+SMDD.US,D,20200113,000000,372.038,373.819,363.727,364.322,346.701,0
+SMDD.US,D,20200114,000000,361.947,362.114,357.793,361.355,241.558,0
+SMDD.US,D,20200115,000000,357.311,362.542,355.79,360.65,332.143,0
+SMDD.US,D,20200116,000000,352.452,352.452,347.854,348.224,403.855,0
+SMDD.US,D,20200117,000000,345.348,350.079,345.348,349.484,64.164,0
+SMDD.US,D,20200121,000000,353.046,356.606,352.452,356.273,227.539,0
+SMDD.US,D,20200122,000000,350.079,357.2,350.079,356.606,439.981,0
+SMDD.US,D,20200123,000000,357.979,365.027,353.157,353.548,630.856,0
+SMDD.US,D,20200124,000000,351.858,370.257,351.858,364.916,230.235,0
+SMDD.US,D,20200127,000000,382.72,384.5,375.246,380.941,143.964,0
+SMDD.US,D,20200128,000000,374.412,374.412,366.103,369.664,272.831,0
+SMDD.US,D,20200129,000000,371.722,374.412,371.722,374.412,408.169,0
+SMDD.US,D,20200130,000000,381.329,386.281,373.224,373.224,858.395,0
+SMDD.US,D,20200131,000000,377.971,398.15,377.971,395.887,872.954,0
+SMDD.US,D,20200203,000000,390.436,390.436,377.971,383.683,521.4,0
+SMDD.US,D,20200204,000000,367.883,369.31,363.914,368.088,746.243,0
+SMDD.US,D,20200205,000000,356.606,360.167,355.401,355.401,288.468,0
+SMDD.US,D,20200206,000000,351.858,359.573,351.858,359.573,271.753,0
+SMDD.US,D,20200207,000000,364.322,371.388,364.322,370.739,384.444,0
+SMDD.US,D,20200210,000000,373.819,373.819,364.822,364.822,635.169,0
+SMDD.US,D,20200211,000000,358.982,358.982,351.914,356.107,462.627,0
+SMDD.US,D,20200212,000000,350.672,352.452,348.671,348.671,454.54,0
+SMDD.US,D,20200213,000000,354.233,354.233,344.757,345.943,305.183,0
+SMDD.US,D,20200214,000000,345.348,349.484,344.626,346.22,420.031,0
+SMDD.US,D,20200218,000000,348.89,353.196,346.777,349.801,53.9193,0
+SMDD.US,D,20200219,000000,345.053,345.943,341.249,345.348,93.8196,0
+SMDD.US,D,20200220,000000,341.194,349.484,340.602,341.789,260.43,0
+SMDD.US,D,20200221,000000,346.536,353.046,346.536,352.452,135.337,0
+SMDD.US,D,20200224,000000,385.093,388.061,377.971,383.018,1702.23,0
+SMDD.US,D,20200225,000000,379.159,424.856,378.751,423.077,1485.47,0
+SMDD.US,D,20200226,000000,420.702,442.642,410.02,442.642,2430.68,0
+SMDD.US,D,20200227,000000,471.723,493.682,445.018,491.901,3296.08,0
+SMDD.US,D,20200228,000000,537.58,557.165,508.5,520.963,2674.39,0
+SMDD.US,D,20200302,000000,507.907,536.987,466.975,467.569,2350.88,0
+SMDD.US,D,20200303,000000,465.788,505.571,452.139,500.211,1737.82,0
+SMDD.US,D,20200304,000000,474.097,484.779,445.018,445.018,792.614,0
+SMDD.US,D,20200305,000000,478.253,504.938,474.392,497.244,986.184,0
+SMDD.US,D,20200306,000000,542.922,553.011,511.467,519.776,2973.11,0
+SMDD.US,D,20200309,000000,626.602,684.151,619.48,668.721,3059.92,0
+SMDD.US,D,20200310,000000,599.302,694.242,586.245,586.245,1631.06,0
+SMDD.US,D,20200311,000000,635.505,721.894,631.388,704.923,1849.97,0
+SMDD.US,D,20200312,000000,935.776,935.776,801.049,928.052,6175.92,0
+SMDD.US,D,20200313,000000,735.765,928.65,700.176,700.176,5609.76,0
+SMDD.US,D,20200316,000000,1045.5,1114.34,832.204,1028.87,5175.71,0
+SMDD.US,D,20200317,000000,900.751,1020.56,819.445,828.942,5078.66,0
+SMDD.US,D,20200318,000000,983.163,1140.43,910.843,1068.63,5167.62,0
+SMDD.US,D,20200319,000000,1062.11,1190.89,878.201,934.584,6537.72,0
+SMDD.US,D,20200320,000000,884.729,1046.07,837.25,1028.87,3021.1,0
+SMDD.US,D,20200323,000000,1063.29,1236.02,1053.19,1139.85,8970.02,0
+SMDD.US,D,20200324,000000,970.708,998.74,771.376,773.748,10140.6,0
+SMDD.US,D,20200325,000000,744.224,813.66,606.536,699.119,8485.82,0
+SMDD.US,D,20200326,000000,678.347,678.347,573.987,579.236,6391.59,0
+SMDD.US,D,20200327,000000,645.705,668.203,590.512,630.868,7492.09,0
+SMDD.US,D,20200330,000000,626.12,665.29,579.236,581.016,7182.05,0
+SMDD.US,D,20200331,000000,593.479,627.901,575.081,602.382,4051.49,0
+SMDD.US,D,20200401,000000,705.647,719.296,661.729,708.02,7894.86,0
+SMDD.US,D,20200402,000000,715.142,739.475,632.056,683.095,6335.52,0
+SMDD.US,D,20200403,000000,688.435,759.652,676.565,737.695,6143.56,0
+SMDD.US,D,20200406,000000,652.826,652.826,563.805,563.805,9958.9,0
+SMDD.US,D,20200407,000000,494.369,544.814,458.76,540.067,11591,0
+SMDD.US,D,20200408,000000,514.546,532.35,451.044,458.166,9564.75,0
+SMDD.US,D,20200409,000000,429.084,432.051,391.696,413.062,11242.7,0
+SMDD.US,D,20200413,000000,421.963,463.507,415.434,447.484,8924.19,0
+SMDD.US,D,20200414,000000,414.842,435.019,402.787,418.217,6835.35,0
+SMDD.US,D,20200415,000000,467.068,477.75,456.978,469.443,9402.45,0
+SMDD.US,D,20200416,000000,466.477,496.742,462.913,471.817,6521,0
+SMDD.US,D,20200417,000000,417.217,436.837,412.468,423.152,4543.24,0
+SMDD.US,D,20200420,000000,443.329,450.449,423.152,445.109,5737.01,0
+SMDD.US,D,20200421,000000,478.641,488.137,461.577,481.014,10433.3,0
+SMDD.US,D,20200422,000000,448.373,464.1,445.109,458.76,3323.58,0
+SMDD.US,D,20200423,000000,452.825,452.825,422.113,443.477,6455.76,0
+SMDD.US,D,20200424,000000,437.69,448.818,418.812,426.118,3861.7,0
+SMDD.US,D,20200427,000000,412.616,413.953,367.047,371.147,5753.19,0
+SMDD.US,D,20200428,000000,344.957,371.222,338.136,361.429,3376.96,0
+SMDD.US,D,20200429,000000,332.498,336.206,308.164,315.991,7077.99,0
+SMDD.US,D,20200430,000000,339.47,345.034,331.31,343.401,4845.73,0
+SMDD.US,D,20200501,000000,367.809,392.141,367.291,379.826,11460.5,0
+SMDD.US,D,20200504,000000,395.703,403.715,377.75,380.121,9575.53,0
+SMDD.US,D,20200505,000000,361.132,370.628,344.811,367.809,8460.48,0
+SMDD.US,D,20200506,000000,362.32,377.304,358.834,377.304,2618.86,0
+SMDD.US,D,20200507,000000,361.279,361.279,348.077,359.241,6484.87,0
+SMDD.US,D,20200508,000000,338.283,343.44,319.44,320.626,8442.69,0
+SMDD.US,D,20200511,000000,335.315,340.361,320.626,326.116,6401.3,0
+SMDD.US,D,20200512,000000,323.447,361.724,321.795,361.724,5472.81,0
+SMDD.US,D,20200513,000000,372.853,410.39,371.222,398.965,16098.1,0
+SMDD.US,D,20200514,000000,426.859,445.109,384.594,384.594,13959.7,0
+SMDD.US,D,20200515,000000,393.921,404.605,372.704,377.008,5739.17,0
+SMDD.US,D,20200518,000000,329.529,332.199,302.823,308.906,11712.8,0
+SMDD.US,D,20200519,000000,311.726,320.924,300.597,320.776,5450.16,0
+SMDD.US,D,20200520,000000,305.939,305.939,293.772,300.003,3966.84,0
+SMDD.US,D,20200521,000000,298.817,305.048,292.733,295.997,3801.85,0
+SMDD.US,D,20200522,000000,296.293,304.9,294.513,295.628,6068.08,0
+SMDD.US,D,20200526,000000,265.731,267.288,258.719,266.508,10318.5,0
+SMDD.US,D,20200527,000000,249.261,267.067,243.623,243.623,7184.75,0
+SMDD.US,D,20200528,000000,238.43,257.273,238.43,254.159,5704.66,0
+SMDD.US,D,20200529,000000,260.982,267.067,255.64,259.054,5718.14,0
+SMDD.US,D,20200601,000000,256.383,258.905,244.96,249.706,3338.14,0
+SMDD.US,D,20200602,000000,243.772,248.075,240.952,242.734,6871.48,0
+SMDD.US,D,20200603,000000,232.495,232.495,219.736,222.554,5401.1,0
+SMDD.US,D,20200604,000000,226.117,229.454,219.588,222.554,4208.4,0
+SMDD.US,D,20200605,000000,191.099,201.783,190.396,200.447,10368.6,0
+SMDD.US,D,20200608,000000,195.403,195.403,189.914,190.359,3657.88,0
+SMDD.US,D,20200609,000000,197.184,204.603,197.184,201.635,8322.98,0
+SMDD.US,D,20200610,000000,208.46,218.252,207.421,216.323,5589.27,0
+SMDD.US,D,20200611,000000,242.288,264.84,240.805,263.449,30634.2,0
+SMDD.US,D,20200612,000000,234.575,268.772,231.456,247.035,15375.6,0
+SMDD.US,D,20200615,000000,270.479,273.169,231.16,235.907,11937.7,0
+SMDD.US,D,20200616,000000,208.015,232.94,208.015,221.071,22843.4,0
+SMDD.US,D,20200617,000000,219.884,231.308,219.884,230.122,7224.65,0
+SMDD.US,D,20200618,000000,237.245,238.43,225.819,231.754,3557.05,0
+SMDD.US,D,20200619,000000,221.071,240.34,220.774,235.166,3173.69,0
+SMDD.US,D,20200622,000000,238.134,246.442,232.05,233.236,2238.73,0
+SMDD.US,D,20200623,000000,222.259,232.718,222.11,232.347,6308.02,0
+SMDD.US,D,20200624,000000,239.024,262.763,238.875,256.031,10174,0
+SMDD.US,D,20200625,000000,259.795,265.431,245.811,245.923,6491.34,0
+SMDD.US,D,20200626,000000,248.669,261.279,247.63,260.241,7669.48,0
+SMDD.US,D,20200629,000000,252.971,259.499,240.359,241.398,5594.67,0
+SMDD.US,D,20200630,000000,244.068,244.068,230.122,232.199,5140.13,0
+SMDD.US,D,20200701,000000,230.269,237.688,227.747,236.798,1851.59,0
+SMDD.US,D,20200702,000000,223.592,234.721,219.736,233.386,11667.6,0
+SMDD.US,D,20200706,000000,219.588,228.34,217.213,225.819,8194.66,0
+SMDD.US,D,20200707,000000,230.864,239.024,228.34,239.024,1846.73,0
+SMDD.US,D,20200708,000000,239.024,240.211,230.864,234.127,2640.43,0
+SMDD.US,D,20200709,000000,233.98,252.229,233.98,243.918,9032.56,0
+SMDD.US,D,20200710,000000,244.809,246.888,233.98,234.387,11601.8,0
+SMDD.US,D,20200713,000000,229.232,241.547,220.774,241.547,4797.74,0
+SMDD.US,D,20200714,000000,243.029,244.96,229.528,229.974,3318.73,0
+SMDD.US,D,20200715,000000,215.581,218.103,207.124,208.904,6820.79,0
+SMDD.US,D,20200716,000000,212.168,215.432,208.757,211.278,3453.53,0
+SMDD.US,D,20200717,000000,209.645,211.278,206.975,208.46,3125.7,0
+SMDD.US,D,20200720,000000,210.239,214.115,209.35,212.614,1748.06,0
+SMDD.US,D,20200721,000000,207.124,207.124,200.374,204.751,3199.03,0
+SMDD.US,D,20200722,000000,206.531,206.755,199.558,199.853,2395.09,0
+SMDD.US,D,20200723,000000,200.743,203.49,191.899,199.112,2769.83,0
+SMDD.US,D,20200724,000000,201.932,204.751,199.41,203.86,2106.62,0
+SMDD.US,D,20200727,000000,202.822,205.493,198.148,198.148,1379.25,0
+SMDD.US,D,20200728,000000,200.893,204.453,197.331,204.453,1731.88,0
+SMDD.US,D,20200729,000000,199.707,200.151,189.467,190.654,4026.15,0
+SMDD.US,D,20200730,000000,198.964,202.656,193.772,194.514,7888.39,0
+SMDD.US,D,20200731,000000,194.957,206.679,194.957,198.371,3288,0
+SMDD.US,D,20200803,000000,194.216,197.63,190.654,191.843,6605.65,0
+SMDD.US,D,20200804,000000,192.583,194.068,188.579,188.579,2182.65,0
+SMDD.US,D,20200805,000000,184.424,185.463,180.417,180.864,3789.45,0
+SMDD.US,D,20200806,000000,180.417,184.053,180.27,182.197,4250.46,0
+SMDD.US,D,20200807,000000,184.125,184.125,175.669,175.669,2671.7,0
+SMDD.US,D,20200810,000000,174.334,174.334,170.477,173.147,4500.1,0
+SMDD.US,D,20200811,000000,168.102,174.186,165.283,173.741,5764.51,0
+SMDD.US,D,20200812,000000,168.401,172.258,167.956,169.884,1259.55,0
+SMDD.US,D,20200813,000000,172.258,172.985,168.549,171.226,2035.99,0
+SMDD.US,D,20200814,000000,173.592,173.592,169.735,172.258,781.291,0
+SMDD.US,D,20200817,000000,171.813,171.813,169.291,171.152,2543.91,0
+SMDD.US,D,20200818,000000,170.922,175.966,170.922,175.819,2422.59,0
+SMDD.US,D,20200819,000000,174.78,177.894,173.444,177.598,3616.9,0
+SMDD.US,D,20200820,000000,182.791,182.791,178.414,180.717,787.761,0
+SMDD.US,D,20200821,000000,183.534,185.167,180.864,182.791,1814.38,0
+SMDD.US,D,20200824,000000,178.935,180.938,174.334,174.631,1542.09,0
+SMDD.US,D,20200825,000000,172.11,178.935,172.11,175.225,1767.47,0
+SMDD.US,D,20200826,000000,175.669,178.043,175.669,177.302,1134.46,0
+SMDD.US,D,20200827,000000,174.927,177.346,172.998,174.78,2852.33,0
+SMDD.US,D,20200828,000000,171.961,175.523,171.961,172.11,2429.6,0
+SMDD.US,D,20200831,000000,171.663,177.451,171.663,177.302,1207.25,0
+SMDD.US,D,20200901,000000,177.747,178.635,173.296,173.296,1703.85,0
+SMDD.US,D,20200902,000000,170.772,174.113,165.433,166.323,1763.16,0
+SMDD.US,D,20200903,000000,167.658,183.395,167.658,181.456,8028.05,0
+SMDD.US,D,20200904,000000,176.262,194.625,176.262,184.424,8987.81,0
+SMDD.US,D,20200908,000000,190.507,197.63,188.727,196.145,5436.68,0
+SMDD.US,D,20200909,000000,190.654,193.475,185.758,188.281,1309.7,0
+SMDD.US,D,20200910,000000,186.353,195.106,182.495,194.514,1963.2,0
+SMDD.US,D,20200911,000000,191.396,200.151,191.25,195.849,1562.58,0
+SMDD.US,D,20200914,000000,189.766,189.766,183.387,184.276,1744.29,0
+SMDD.US,D,20200915,000000,179.973,184.721,179.082,183.682,1243.91,0
+SMDD.US,D,20200916,000000,180.717,182.495,175.669,181.9,1060.05,0
+SMDD.US,D,20200917,000000,189.171,192.008,183.829,185.017,1105.34,0
+SMDD.US,D,20200918,000000,183.534,194.365,183.534,191.546,2046.23,0
+SMDD.US,D,20200921,000000,203.266,211.723,202.228,205.788,3961.99,0
+SMDD.US,D,20200922,000000,203.266,207.273,200.151,201.339,1534,0
+SMDD.US,D,20200923,000000,201.339,214.987,195.997,214.987,1982.61,0
+SMDD.US,D,20200924,000000,216.471,222.85,206.975,214.987,3302.55,0
+SMDD.US,D,20200925,000000,218.252,218.695,204.584,205.788,8980.8,0
+SMDD.US,D,20200928,000000,197.778,197.778,189.617,190.951,2676.01,0
+SMDD.US,D,20200929,000000,191.546,197.48,190.209,194.068,3273.98,0
+SMDD.US,D,20200930,000000,191.99,193.325,184.944,190.654,1578.21,0
+SMDD.US,D,20201001,000000,186.872,189.171,183.236,183.387,4277.42,0
+SMDD.US,D,20201002,000000,192.583,192.583,175.819,177.747,8636.26,0
+SMDD.US,D,20201005,000000,172.998,172.998,165.579,165.579,2746.65,0
+SMDD.US,D,20201006,000000,163.057,168.992,156.455,168.102,5394.62,0
+SMDD.US,D,20201007,000000,162.315,162.762,158.013,158.905,3325.2,0
+SMDD.US,D,20201008,000000,155.195,157.716,154.155,154.155,2754.19,0
+SMDD.US,D,20201009,000000,151.19,154.733,149.555,152.971,2350.34,0
+SMDD.US,D,20201012,000000,150.447,152.822,149.408,150.149,1507.58,0
+SMDD.US,D,20201013,000000,152.971,154.155,151.634,153.266,2172.41,0
+SMDD.US,D,20201014,000000,153.858,155.641,151.027,155.641,736.538,0
+SMDD.US,D,20201015,000000,160.387,163.355,150.743,151.042,1667.72,0
+SMDD.US,D,20201016,000000,150.893,152.227,149.187,152.109,1289.21,0
+SMDD.US,D,20201019,000000,151.19,158.607,148.666,157.716,6684.38,0
+SMDD.US,D,20201020,000000,153.858,155.788,150.447,155.195,2703.51,0
+SMDD.US,D,20201021,000000,154.155,158.757,152.895,158.31,828.201,0
+SMDD.US,D,20201022,000000,157.419,157.419,150.299,150.594,903.688,0
+SMDD.US,D,20201023,000000,148.371,151.634,146.441,147.778,2231.18,0
+SMDD.US,D,20201026,000000,152.523,160.834,152.523,157.125,4093.55,0
+SMDD.US,D,20201027,000000,157.125,163.503,156.633,163.057,2064.03,0
+SMDD.US,D,20201028,000000,172.852,176.436,169.066,176.436,4557.26,0
+SMDD.US,D,20201029,000000,177.007,178.787,168.549,171.07,3183.93,0
+SMDD.US,D,20201030,000000,173.592,180.717,170.477,174.78,4013.21,0
+SMDD.US,D,20201102,000000,168.549,170.477,164.099,164.247,5527.27,0
+SMDD.US,D,20201103,000000,157.419,158.235,151.508,153.118,4208.94,0
+SMDD.US,D,20201104,000000,158.31,158.757,147.286,152.971,3433.58,0
+SMDD.US,D,20201105,000000,147.035,147.035,138.726,139.914,7200.38,0
+SMDD.US,D,20201106,000000,139.764,143.028,138.281,141.99,5663.14,0
+SMDD.US,D,20201109,000000,114.097,130.268,112.538,129.972,6504.29,0
+SMDD.US,D,20201110,000000,128.192,129.824,124.63,125.522,1426.16,0
+SMDD.US,D,20201111,000000,124.63,127.821,124.63,125.818,2343.87,0
+SMDD.US,D,20201112,000000,127.894,134.72,127.894,132.494,1385.18,0
+SMDD.US,D,20201113,000000,128.933,128.933,123.31,123.889,2654.44,0
+SMDD.US,D,20201116,000000,117.805,119.884,116.322,116.322,5459.33,0
+SMDD.US,D,20201117,000000,119.141,120.922,114.542,115.729,2382.15,0
+SMDD.US,D,20201118,000000,114.69,120.025,114.097,119.884,1556.11,0
+SMDD.US,D,20201119,000000,120.329,122.107,116.915,117.211,2181.03,0
+SMDD.US,D,20201120,000000,118.103,118.992,116.469,117.509,2000.94,0
+SMDD.US,D,20201123,000000,114.587,114.986,110.424,111.722,2834.53,0
+SMDD.US,D,20201124,000000,107.717,109.052,105.49,106.38,5515.94,0
+SMDD.US,D,20201125,000000,107.125,109.794,106.976,108.459,3944.73,0
+SMDD.US,D,20201127,000000,107.568,108.984,107.272,107.873,1532.38,0
+SMDD.US,D,20201130,000000,108.754,113.503,108.754,113.353,2098.54,0
+SMDD.US,D,20201201,000000,108.83,110.032,107.125,108.903,3591.56,0
+SMDD.US,D,20201202,000000,110.24,110.833,109.348,109.645,478.803,0
+SMDD.US,D,20201203,000000,109.497,109.497,105.787,107.865,1224.5,0
+SMDD.US,D,20201204,000000,106.678,107.125,101.782,101.932,2726.16,0
+SMDD.US,D,20201207,000000,102.82,103.563,102.225,102.82,968.93,0
+SMDD.US,D,20201208,000000,104.749,104.749,100.743,100.973,1377.09,0
+SMDD.US,D,20201209,000000,99.5554,103.86,98.963,102.225,3086.88,0
+SMDD.US,D,20201210,000000,104.304,104.972,101.189,101.485,6761.48,0
+SMDD.US,D,20201211,000000,104.007,104.599,100.296,102.375,2462.49,0
+SMDD.US,D,20201214,000000,99.4082,102.97,98.2204,102.82,1711.93,0
+SMDD.US,D,20201215,000000,100.743,101.189,95.699,95.699,6202.34,0
+SMDD.US,D,20201216,000000,95.4022,97.923,95.2537,96.5886,12758.3,0
+SMDD.US,D,20201217,000000,95.4022,95.8473,94.0667,94.2151,18202.6,0
+SMDD.US,D,20201218,000000,92.9531,96.2915,92.9531,95.5498,2601.6,0
+SMDD.US,D,20201221,000000,99.5554,101.189,96.159,96.2915,4966.51,0
+SMDD.US,D,20201222,000000,96.1435,96.2915,94.2151,94.6601,1947.56,0
+SMDD.US,D,20201223,000000,93.0274,93.3098,91.4699,92.1375,1928.69,0
+SMDD.US,D,20201224,000000,91.8409,93.3248,91.8409,92.1375,3093.35,0
+SMDD.US,D,20201228,000000,89.6154,92.7311,89.6154,92.7311,3056.14,0
+SMDD.US,D,20201229,000000,91.3957,96.8842,91.3957,95.8097,2660.38,0
+SMDD.US,D,20201230,000000,94.956,94.956,91.6924,93.1762,3980.32,0
+SMDD.US,D,20201231,000000,92.7311,94.7348,91.5441,92.5828,3737.68,0
+SMDD.US,D,20210104,000000,91.3957,99.4082,91.2475,97.1819,9505.97,0
+SMDD.US,D,20210105,000000,97.6272,97.6272,91.6924,92.7311,3109.52,0
+SMDD.US,D,20210106,000000,91.2475,91.2475,80.1197,81.9,9522.69,0
+SMDD.US,D,20210107,000000,80.5648,80.5648,78.9329,79.081,4867.29,0
+SMDD.US,D,20210108,000000,78.3392,82.1226,77.7603,79.6746,2470.58,0
+SMDD.US,D,20210111,000000,82.197,82.197,78.3837,79.081,4382.56,0
+SMDD.US,D,20210112,000000,78.7843,78.7843,76.262,76.262,3322.5,0
+SMDD.US,D,20210113,000000,76.4104,78.5988,76.4104,78.4877,5315.36,0
+SMDD.US,D,20210114,000000,77.4489,77.4489,74.897,76.4104,4172.27,0
+SMDD.US,D,20210115,000000,78.9329,80.7131,77.8347,78.4877,7679.19,0
+SMDD.US,D,20210119,000000,76.1138,77.3006,76.1138,76.5588,1270.87,0
+SMDD.US,D,20210120,000000,75.6687,75.6687,74.185,74.185,9183,0
+SMDD.US,D,20210121,000000,73.9624,75.7426,73.9624,75.6687,5081.35,0
+SMDD.US,D,20210122,000000,76.8556,77.5604,74.7042,74.8525,1227.74,0
+SMDD.US,D,20210125,000000,75.1493,77.1523,73.0109,75.7426,3612.05,0
+SMDD.US,D,20210126,000000,74.3332,77.9684,74.3332,77.8941,3112.76,0
+SMDD.US,D,20210127,000000,81.7517,84.7193,80.4905,83.6806,7274.79,0
+SMDD.US,D,20210128,000000,82.271,82.5679,80.1197,81.6777,4565.88,0
+SMDD.US,D,20210129,000000,82.271,87.2414,81.47,86.4253,5092.14,0
+SMDD.US,D,20210201,000000,83.903,85.461,80.7873,81.0841,5084.59,0
+SMDD.US,D,20210202,000000,78.8586,80.1197,77.7457,78.0426,1945.94,0
+SMDD.US,D,20210203,000000,77.8941,79.1552,77.6715,77.9684,1125.29,0
+SMDD.US,D,20210204,000000,77.2264,77.2264,74.5743,74.7784,2769.83,0
+SMDD.US,D,20210205,000000,72.9237,74.0662,72.3303,72.4044,6475.71,0
+SMDD.US,D,20210208,000000,71.2175,71.44,69.0291,69.0291,5817.89,0
+SMDD.US,D,20210209,000000,69.0661,69.6949,67.6938,68.3243,2836.69,0
+SMDD.US,D,20210210,000000,67.8049,69.808,66.9147,68.6211,3254.57,0
+SMDD.US,D,20210211,000000,67.8049,69.6595,66.7663,67.2857,3699.4,0
+SMDD.US,D,20210212,000000,67.6938,67.6938,66.4697,66.6181,3672.44,0
+SMDD.US,D,20210216,000000,65.6536,67.4341,65.5794,66.9388,986.184,0
+SMDD.US,D,20210217,000000,68.0275,69.8822,67.8049,67.9535,3381.28,0
+SMDD.US,D,20210218,000000,69.5113,71.21,69.2886,70.3198,4364.77,0
+SMDD.US,D,20210219,000000,68.6952,69.1031,66.7663,67.1373,3156.43,0
+SMDD.US,D,20210222,000000,68.6211,68.6211,66.0321,67.8794,5086.75,0
+SMDD.US,D,20210223,000000,69.2886,72.7012,66.9147,67.2857,3734.45,0
+SMDD.US,D,20210224,000000,66.7663,67.0632,63.4282,63.5764,6231.99,0
+SMDD.US,D,20210225,000000,63.8734,69.9564,63.7452,69.4371,11834.2,0
+SMDD.US,D,20210226,000000,68.8435,71.5885,67.3228,69.6595,10219.8,0
+SMDD.US,D,20210301,000000,65.7278,65.7278,63.2056,63.9473,7902.41,0
+SMDD.US,D,20210302,000000,64.0216,66.8035,63.7992,66.6181,4401.43,0
+SMDD.US,D,20210303,000000,66.3954,68.3985,65.06,68.3985,5688.49,0
+SMDD.US,D,20210304,000000,68.6211,75.7426,67.5824,72.8497,10276.4,0
+SMDD.US,D,20210305,000000,70.1046,77.0039,67.3598,67.4341,10717,0
+SMDD.US,D,20210308,000000,66.0245,66.7663,63.2798,65.8762,6575.46,0
+SMDD.US,D,20210309,000000,63.4282,65.023,62.8345,64.4666,8122.94,0
+SMDD.US,D,20210310,000000,63.0572,63.4282,61.2025,61.8703,7128.13,0
+SMDD.US,D,20210311,000000,60.1639,60.7945,58.7173,59.1253,16544,0
+SMDD.US,D,20210312,000000,59.7931,59.7931,57.382,57.4932,7668.4,0
+SMDD.US,D,20210315,000000,57.1223,57.1223,54.9709,54.9709,5487.37,0
+SMDD.US,D,20210316,000000,55.7869,57.588,55.7869,57.1223,3844.44,0
+SMDD.US,D,20210317,000000,57.8642,58.7543,55.9354,56.0095,17289.2,0
+SMDD.US,D,20210318,000000,56.3805,59.6446,55.1936,59.2738,5660.45,0
+SMDD.US,D,20210319,000000,59.5705,60.7574,57.8271,59.4961,5569.32,0
+SMDD.US,D,20210322,000000,58.9029,60.8316,58.9029,60.2382,1163.04,0
+SMDD.US,D,20210323,000000,61.2768,65.6536,60.9429,64.986,8656.75,0
+SMDD.US,D,20210324,000000,63.0572,66.1729,61.9445,66.1729,5759.66,0
+SMDD.US,D,20210325,000000,67.6565,68.5839,61.4251,62.0184,6712.95,0
+SMDD.US,D,20210326,000000,60.3865,61.0393,57.7159,57.7159,2653.37,0
+SMDD.US,D,20210329,000000,58.8287,61.2025,57.0481,60.9058,4185.21,0
+SMDD.US,D,20210330,000000,60.6831,60.9429,58.5319,58.5319,3814.79,0
+SMDD.US,D,20210331,000000,57.4932,58.5319,56.9741,58.3834,3361.33,0
+SMDD.US,D,20210401,000000,57.5305,57.6417,56.0838,56.158,2581.11,0
+SMDD.US,D,20210405,000000,54.6,55.4902,54.3033,54.8966,7815.06,0
+SMDD.US,D,20210406,000000,54.8227,54.9709,53.71,54.8966,12654.3,0
+SMDD.US,D,20210407,000000,54.8227,56.3063,54.7855,56.0095,2306.66,0
+SMDD.US,D,20210408,000000,55.6388,56.6773,55.3418,55.416,1543.17,0
+SMDD.US,D,20210409,000000,55.2678,55.6831,54.4516,54.5258,1400.82,0
+SMDD.US,D,20210412,000000,54.5258,55.1267,53.7839,53.9324,1938.93,0
+SMDD.US,D,20210413,000000,54.9173,55.5645,54.3774,54.6742,2819.44,0
+SMDD.US,D,20210414,000000,54.3033,54.3033,52.5971,53.9324,2532.59,0
+SMDD.US,D,20210415,000000,52.5229,54.0067,52.5229,52.5971,1702.23,0
+SMDD.US,D,20210416,000000,52.2262,52.3004,51.0392,51.4102,5050.62,0
+SMDD.US,D,20210419,000000,51.4843,53.0421,51.4843,52.5117,2428.52,0
+SMDD.US,D,20210420,000000,52.4487,55.416,52.4487,54.5258,4509.27,0
+SMDD.US,D,20210421,000000,54.4516,54.8966,51.7068,51.7068,1555.57,0
+SMDD.US,D,20210422,000000,51.6326,52.6713,50.6683,52.4487,3277.21,0
+SMDD.US,D,20210423,000000,51.4102,51.4491,49.2902,49.7779,5114.78,0
+SMDD.US,D,20210426,000000,48.962,49.3328,48.6671,49.1105,3561.37,0
+SMDD.US,D,20210427,000000,49.1105,49.5019,48.7395,48.8137,3217.36,0
+SMDD.US,D,20210428,000000,49.1105,49.1105,48.5911,48.8878,1013.14,0
+SMDD.US,D,20210429,000000,47.8492,49.9266,47.8492,48.9213,1994.47,0
+SMDD.US,D,20210430,000000,49.9266,50.8908,49.6297,50.8148,2364.36,0
+SMDD.US,D,20210503,000000,49.407,50.3511,49.407,49.8523,1343.13,0
+SMDD.US,D,20210504,000000,50.9651,51.9498,50.4457,50.5199,2026.82,0
+SMDD.US,D,20210505,000000,49.5556,50.8165,49.5556,50.6683,768.35,0
+SMDD.US,D,20210506,000000,50.4457,52.0037,50.0005,50.0005,1499.49,0
+SMDD.US,D,20210507,000000,50.0748,50.4457,48.2666,48.2666,12274.7,0
+SMDD.US,D,20210510,000000,48.2945,49.9266,47.775,49.9266,5199.98,0
+SMDD.US,D,20210511,000000,52.3747,52.7455,50.6683,51.2617,8135.88,0
+SMDD.US,D,20210512,000000,51.9294,56.2322,51.8366,56.158,10553.6,0
+SMDD.US,D,20210513,000000,55.7129,55.7129,52.3077,52.9678,6878.49,0
+SMDD.US,D,20210514,000000,51.6326,52.0891,50.0005,50.2973,6003.91,0
+SMDD.US,D,20210517,000000,50.6683,52.0037,50.4402,50.4402,1110.73,0
+SMDD.US,D,20210518,000000,50.9651,51.8664,50.223,51.8664,1634.29,0
+SMDD.US,D,20210519,000000,54.3033,55.4902,52.9697,52.9697,8215.15,0
+SMDD.US,D,20210520,000000,52.5971,53.4873,52.0778,52.4487,2555.77,0
+SMDD.US,D,20210521,000000,51.4102,52.3747,50.7499,52.0037,3136.48,0
+SMDD.US,D,20210524,000000,51.2617,51.9294,50.8165,51.2394,2507.78,0
+SMDD.US,D,20210525,000000,50.4086,52.4302,50.149,52.4302,2907.33,0
+SMDD.US,D,20210526,000000,51.9849,51.9849,50.9281,50.9281,2161.62,0
+SMDD.US,D,20210527,000000,50.0563,50.1675,49.574,49.8623,3243.78,0
+SMDD.US,D,20210528,000000,49.9266,50.3717,49.7037,49.8051,969.469,0
+SMDD.US,D,20210601,000000,49.1473,49.1661,48.8878,48.9065,5508.39,0
+SMDD.US,D,20210602,000000,49.7037,49.9079,49.3515,49.7939,4115.12,0
+SMDD.US,D,20210603,000000,50.6683,51.4656,50.2696,50.4544,19814.8,0
+SMDD.US,D,20210604,000000,49.741,50.5385,49.6481,49.6481,2797.33,0
+SMDD.US,D,20210607,000000,49.6112,50.1673,49.6112,49.847,1355.53,0
+SMDD.US,D,20210608,000000,49.8337,49.8709,48.4057,48.4667,5136.35,0
+SMDD.US,D,20210609,000000,48.6653,49.4256,48.6653,49.4256,1436.41,0
+SMDD.US,D,20210610,000000,48.925,49.5742,48.832,49.4778,1663.95,0
+SMDD.US,D,20210611,000000,48.925,49.1105,48.4242,48.4242,2455.48,0
+SMDD.US,D,20210614,000000,48.183,49.8894,48.183,49.6481,2262.99,0
+SMDD.US,D,20210615,000000,49.6112,50.6869,49.3704,49.7779,2978.5,0
+SMDD.US,D,20210616,000000,49.9266,51.1967,49.7966,50.7238,3702.1,0
+SMDD.US,D,20210617,000000,51.0948,54.1364,51.0948,53.1907,6503.75,0
+SMDD.US,D,20210618,000000,55.1564,56.2876,54.9525,56.2876,9323.73,0
+SMDD.US,D,20210621,000000,54.9154,54.9987,52.1705,52.3855,8486.9,0
+SMDD.US,D,20210622,000000,53.413,53.4687,51.9294,52.1439,2690.57,0
+SMDD.US,D,20210623,000000,52.0963,52.1335,51.3176,51.9596,5064.1,0
+SMDD.US,D,20210624,000000,51.6326,51.7438,50.4837,50.5898,1508.12,0
+SMDD.US,D,20210625,000000,49.9822,50.0748,49.138,49.138,3179.08,0
+SMDD.US,D,20210628,000000,48.9065,51.2432,48.9065,50.6496,4730.88,0
+SMDD.US,D,20210629,000000,50.2602,51.1131,49.8894,50.892,2616.7,0
+SMDD.US,D,20210630,000000,51.0392,51.2432,50.7056,50.7056,3373.73,0
+SMDD.US,D,20210701,000000,49.9822,50.0563,49.2403,49.4999,6601.88,0
+SMDD.US,D,20210702,000000,49.9543,50.3901,49.8709,49.9268,2086.13,0
+SMDD.US,D,20210706,000000,49.8337,52.6898,49.8337,51.6884,6488.11,0
+SMDD.US,D,20210707,000000,51.8739,52.2262,51.376,51.376,419.492,0
+SMDD.US,D,20210708,000000,54.1922,55.1564,52.0963,53.3576,12594.4,0
+SMDD.US,D,20210709,000000,51.5586,51.5586,49.8337,49.9266,4817.69,0
+SMDD.US,D,20210712,000000,50.4829,50.7609,49.407,49.5882,3108.44,0
+SMDD.US,D,20210713,000000,50.2418,51.7551,50.2418,51.7551,2950.46,0
+SMDD.US,D,20210714,000000,51.1318,52.8568,50.7046,52.6158,3254.03,0
+SMDD.US,D,20210715,000000,53.3944,53.951,52.7083,53.2196,8848.16,0
+SMDD.US,D,20210716,000000,52.0592,55.1936,51.8366,55.1008,7021.91,0
+SMDD.US,D,20210719,000000,57.9198,59.0327,56.7326,57.9384,9150.65,0
+SMDD.US,D,20210720,000000,57.4562,57.7714,52.1705,53.1319,6041.12,0
+SMDD.US,D,20210721,000000,51.7438,51.7438,50.4662,51.1866,3542.5,0
+SMDD.US,D,20210722,000000,51.4656,52.894,51.4656,52.5564,1827.86,0
+SMDD.US,D,20210723,000000,51.8053,52.6451,51.1877,51.1877,4975.13,0
+SMDD.US,D,20210726,000000,51.0762,51.2432,50.504,51.0652,1484.39,0
+SMDD.US,D,20210727,000000,52.3747,52.8381,51.6697,51.9481,5819.51,0
+SMDD.US,D,20210728,000000,51.3358,52.7083,49.9822,50.7054,5262.52,0
+SMDD.US,D,20210729,000000,49.6481,49.6909,48.3334,49.2044,5480.36,0
+SMDD.US,D,20210730,000000,49.8523,49.8523,48.2494,49.4441,6453.6,0
+SMDD.US,D,20210802,000000,48.6096,50.0255,47.1817,50.0255,6184.54,0
+SMDD.US,D,20210803,000000,49.5927,51.0392,49.1289,49.1622,3412.55,0
+SMDD.US,D,20210804,000000,49.9793,50.5571,49.1473,50.5571,3001.15,0
+SMDD.US,D,20210805,000000,49.4999,49.7204,48.962,49.1105,6162.44,0
+SMDD.US,D,20210806,000000,48.2387,48.7021,47.6502,48.5724,2776.3,0
+SMDD.US,D,20210809,000000,49.2218,49.6481,48.3871,48.9811,12817.1,0
+SMDD.US,D,20210810,000000,48.6469,48.7544,47.905,48.4057,2043,0
+SMDD.US,D,20210811,000000,48.2945,48.5726,47.1631,47.1762,4415.99,0
+SMDD.US,D,20210812,000000,47.0888,47.8492,47.0888,47.3669,3890.81,0
+SMDD.US,D,20210813,000000,47.2929,47.9048,47.2929,47.6824,1659.63,0
+SMDD.US,D,20210816,000000,48.3128,49.1289,47.812,48.0346,5219.39,0
+SMDD.US,D,20210817,000000,49.2587,51.1042,49.0865,49.6854,11352.7,0
+SMDD.US,D,20210818,000000,50.0932,51.1504,49.1661,51.1318,13269,0
+SMDD.US,D,20210819,000000,52.7083,53.0421,51.4656,52.4995,30350.6,0
+SMDD.US,D,20210820,000000,52.3374,52.3374,50.4643,50.5736,6154.89,0
+SMDD.US,D,20210823,000000,49.4629,49.7037,48.962,49.1845,3944.73,0
+SMDD.US,D,20210824,000000,48.7951,48.7951,47.5341,47.7847,2817.82,0
+SMDD.US,D,20210825,000000,47.1817,47.1817,46.2821,46.8662,3506.37,0
+SMDD.US,D,20210826,000000,47.3669,48.2759,46.9508,48.2016,5754.27,0
+SMDD.US,D,20210827,000000,48.0718,48.0718,45.3139,45.4381,18582.2,0
+SMDD.US,D,20210830,000000,45.2901,46.106,45.1321,45.7721,17490.3,0
+SMDD.US,D,20210831,000000,45.6609,46.6048,45.6609,46.0873,3025.41,0
+SMDD.US,D,20210901,000000,46.1322,46.5694,45.3086,45.8201,1483.86,0
+SMDD.US,D,20210902,000000,45.5403,45.5403,45.1323,45.1323,10349.2,0
+SMDD.US,D,20210903,000000,45.5867,45.9743,45.5867,45.7205,3683.76,0
+SMDD.US,D,20210907,000000,45.7906,47.3669,45.7906,47.339,4411.68,0
+SMDD.US,D,20210908,000000,47.655,47.9544,47.3669,47.8492,10490,0
+SMDD.US,D,20210909,000000,47.9605,48.3258,47.1817,48.0795,12160.4,0
+SMDD.US,D,20210910,000000,47.3535,49.4813,47.2743,49.4629,10471.6,0
+SMDD.US,D,20210913,000000,48.2016,49.3328,48.2016,48.5926,3216.82,0
+SMDD.US,D,20210914,000000,49.2773,50.288,49.2773,50.1861,6250.86,0
+SMDD.US,D,20210915,000000,50.1861,50.1861,48.4983,48.4983,5533.2,0
+SMDD.US,D,20210916,000000,48.4242,49.203,48.2016,48.7711,4343.74,0
+SMDD.US,D,20210917,000000,48.8878,50.2886,48.8878,49.9079,12249.3,0
+SMDD.US,D,20210920,000000,52.931,54.1549,51.8923,52.1206,23447.9,0
+SMDD.US,D,20210921,000000,50.9836,53.3576,50.9836,52.3931,8142.35,0
+SMDD.US,D,20210922,000000,50.2788,50.3697,49.4629,50.2973,4767.54,0
+SMDD.US,D,20210923,000000,49.5184,49.5184,47.4229,48.2016,8228.09,0
+SMDD.US,D,20210924,000000,48.6469,48.8946,47.9216,48.4427,7160.48,0
+SMDD.US,D,20210927,000000,47.2929,47.2929,46.5696,47.1331,3170.99,0
+SMDD.US,D,20210928,000000,47.5711,49.3421,47.5711,49.3302,8704.19,0
+SMDD.US,D,20210929,000000,48.7395,49.3682,48.6469,49.3015,9188.93,0
+SMDD.US,D,20210930,000000,48.8137,51.5586,48.8137,51.4656,7728.79,0
+SMDD.US,D,20211001,000000,50.9093,51.8366,48.4612,48.8651,4792.35,0
+SMDD.US,D,20211004,000000,49.3886,50.3067,48.3128,49.8709,5559.62,0
+SMDD.US,D,20211005,000000,49.741,49.741,48.2201,49.5927,3012.47,0
+SMDD.US,D,20211006,000000,51.0022,52.2632,49.8523,49.8598,6847.75,0
+SMDD.US,D,20211007,000000,48.8878,48.8878,46.7193,47.6638,6267.58,0
+SMDD.US,D,20211008,000000,47.4229,48.4983,47.3981,48.4983,3740.38,0
+SMDD.US,D,20211011,000000,48.5171,49.2773,47.404,49.2587,2532.05,0
+SMDD.US,D,20211012,000000,47.7564,48.5356,47.7564,48.4507,2111.48,0
+SMDD.US,D,20211013,000000,48.3314,49.0363,47.9375,47.9375,2760.67,0
+SMDD.US,D,20211014,000000,46.6994,46.6994,45.4381,45.4381,5246.35,0
+SMDD.US,D,20211015,000000,44.27,45.3061,44.1214,45.3061,9914.68,0
+SMDD.US,D,20211018,000000,46.0981,46.0981,44.7707,44.9745,3156.97,0
+SMDD.US,D,20211019,000000,44.5295,44.8634,44.3625,44.6409,2951,0
+SMDD.US,D,20211020,000000,43.9544,43.9546,43.3054,43.6022,6896.82,0
+SMDD.US,D,20211021,000000,43.8618,43.973,43.1756,43.1756,2935.9,0
+SMDD.US,D,20211022,000000,42.8418,43.1223,42.8418,43.055,6769.03,0
+SMDD.US,D,20211025,000000,42.6561,43.0644,41.9516,42.3782,3713.42,0
+SMDD.US,D,20211026,000000,42.1184,43.1384,42.0721,43.1384,1801.44,0
+SMDD.US,D,20211027,000000,43.1942,45.16,43.1942,45.1416,11080.4,0
+SMDD.US,D,20211028,000000,44.5666,44.5666,43.055,43.055,4509.27,0
+SMDD.US,D,20211029,000000,43.2869,43.2869,42.3227,42.8789,2613.47,0
+SMDD.US,D,20211101,000000,40.8016,40.8016,40.2483,40.2483,2149.22,0
+SMDD.US,D,20211102,000000,40.1339,40.8014,40.0228,40.0228,4599.85,0
+SMDD.US,D,20211103,000000,40.0061,40.0061,38.2888,38.6671,3430.34,0
+SMDD.US,D,20211104,000000,38.3536,39.0584,38.0383,39.0028,7611.79,0
+SMDD.US,D,20211105,000000,38.1496,38.2979,37.2595,38.0383,10272.1,0
+SMDD.US,D,20211108,000000,37.4633,37.9476,37.4633,37.9476,707.96,0
+SMDD.US,D,20211109,000000,38.1311,38.3899,38.0569,38.0941,2608.61,0
+SMDD.US,D,20211110,000000,38.3165,39.3921,37.8361,39.0211,5027.43,0
+SMDD.US,D,20211111,000000,38.4193,38.4596,38.2998,38.4596,2798.41,0
+SMDD.US,D,20211112,000000,38.1496,38.1681,37.9643,38.0569,3207.12,0
+SMDD.US,D,20211115,000000,37.6723,37.8342,37.6723,37.8342,1878.01,0
+SMDD.US,D,20211116,000000,37.9269,37.9269,37.2224,37.6891,2509.94,0
+SMDD.US,D,20211117,000000,37.9085,39.0584,37.9085,38.5365,4038.55,0
+SMDD.US,D,20211118,000000,38.335,39.522,38.335,38.7615,5766.13,0
+SMDD.US,D,20211119,000000,39.2902,39.3365,38.986,39.2996,1846.73,0
+SMDD.US,D,20211122,000000,38.6134,39.0953,37.9643,39.0211,4534.07,0
+SMDD.US,D,20211123,000000,39.7444,39.791,39.038,39.0953,3076.09,0
+SMDD.US,D,20211124,000000,39.8372,40.0802,39.2412,39.2412,5098.61,0
+SMDD.US,D,20211126,000000,42.0626,43.6764,41.7475,43.0644,16793.7,0
+SMDD.US,D,20211129,000000,41.2468,43.6949,41.1912,42.8048,19348.4,0
+SMDD.US,D,20211130,000000,44.0288,46.3655,43.7506,46.2913,9596.02,0
+SMDD.US,D,20211201,000000,43.6949,48.5356,42.9346,48.5171,15767,0
+SMDD.US,D,20211202,000000,47.9236,47.9236,44.3625,44.722,5576.87,0
+SMDD.US,D,20211203,000000,44.1214,46.996,44.1214,46.2544,17841.9,0
+SMDD.US,D,20211206,000000,45.7721,45.7906,42.6748,43.3426,20198.1,0
+SMDD.US,D,20211207,000000,41.7846,41.7846,40.5235,41.2097,11376.9,0
+SMDD.US,D,20211208,000000,40.5199,40.6162,40.3566,40.4268,680.462,0
+SMDD.US,D,20211209,000000,41.2839,42.2299,40.8202,42.2299,12192.7,0
+SMDD.US,D,20211210,000000,42.2299,43.1942,42.1741,42.1741,14909.2,0
+SMDD.US,D,20211213,000000,42.3596,43.8434,42.3596,43.4723,7651.15,0
+SMDD.US,D,20211214,000000,44.1772,44.3163,42.7491,44.0101,4448.88,0
+SMDD.US,D,20211215,000000,44.5109,45.1879,42.6379,42.6379,5823.28,0
+SMDD.US,D,20211216,000000,41.8774,44.5109,41.7679,44.1331,24959.8,0
+SMDD.US,D,20211217,000000,45.0487,45.6236,43.3241,44.3454,10349.2,0
+SMDD.US,D,20211220,000000,45.9946,48.2759,45.9946,46.6121,10124.9,0
+SMDD.US,D,20211221,000000,45.4381,45.4381,43.107,43.107,9191.62,0
+SMDD.US,D,20211222,000000,42.5265,42.5913,41.8217,41.8217,5135.27,0
+SMDD.US,D,20211223,000000,41.358,41.358,40.7647,40.9501,6205.57,0
+SMDD.US,D,20211227,000000,40.5237,41.1077,39.2624,39.2996,5028.51,0
+SMDD.US,D,20211228,000000,39.0584,39.3695,38.7042,39.3695,3822.34,0
+SMDD.US,D,20211229,000000,39.2996,39.2996,38.6318,38.6318,2302.89,0
+SMDD.US,D,20211230,000000,38.1496,39.0772,38.1496,39.0676,8525.72,0
+SMDD.US,D,20211231,000000,38.9194,38.9507,38.4648,38.8729,1726.49,0
+SMDD.US,D,20220103,000000,38.0383,39.225,37.8342,38.5761,3648.18,0
+SMDD.US,D,20220104,000000,37.5561,38.2607,37.5005,37.9269,10505.6,0
+SMDD.US,D,20220105,000000,38.0383,40.5422,37.6476,40.5422,10541.7,0
+SMDD.US,D,20220106,000000,40.4863,40.8945,39.4163,39.893,8387.69,0
+SMDD.US,D,20220107,000000,40.0042,40.9593,39.6147,40.8761,4561.57,0
+SMDD.US,D,20220110,000000,41.5806,43.1032,41.3029,41.3029,11067.4,0
+SMDD.US,D,20220111,000000,41.1355,42.3225,40.2759,40.2759,8722.53,0
+SMDD.US,D,20220112,000000,39.5997,40.6358,39.3347,40.4863,3750.09,0
+SMDD.US,D,20220113,000000,39.289,40.9501,39.2438,40.9316,8871.34,0
+SMDD.US,D,20220114,000000,41.7846,42.8975,41.2654,41.2658,29861.6,0
+SMDD.US,D,20220118,000000,42.4524,44.0147,42.1925,43.8991,12503.3,0
+SMDD.US,D,20220119,000000,43.1942,45.6236,43.1942,45.6236,4672.65,0
+SMDD.US,D,20220120,000000,45.2157,48.1273,43.4907,48.1127,8701.5,0
+SMDD.US,D,20220121,000000,48.5911,50.5571,47.5618,50.5571,59585.1,0
+SMDD.US,D,20220124,000000,52.6527,54.6557,47.7193,47.7406,25043.9,0
+SMDD.US,D,20220125,000000,50.0005,52.7269,48.8011,50.2418,12360.4,0
+SMDD.US,D,20220126,000000,48.7951,53.1907,46.9258,51.8739,20678,0
+SMDD.US,D,20220127,000000,50.5385,54.7651,48.9991,54.1364,15607.4,0
+SMDD.US,D,20220128,000000,54.3404,55.5645,51.0206,51.0206,10583.2,0
+SMDD.US,D,20220131,000000,51.6884,52.0961,47.6638,47.6638,16385.5,0
+SMDD.US,D,20220201,000000,47.1631,48.923,46.0779,46.1614,9501.12,0
+SMDD.US,D,20220202,000000,45.9576,46.6067,45.6978,46.0698,6686.53,0
+SMDD.US,D,20220203,000000,47.4598,48.4797,46.4953,48.4427,5246.35,0
+SMDD.US,D,20220204,000000,48.7951,49.9079,47.2756,48.0718,13226.4,0
+SMDD.US,D,20220207,000000,48.1273,48.4797,47.1445,48.1646,4869.99,0
+SMDD.US,D,20220208,000000,47.9977,47.9977,45.3269,45.3641,7503.41,0
+SMDD.US,D,20220209,000000,43.4909,43.7319,42.8418,42.9346,5707.36,0
+SMDD.US,D,20220210,000000,44.6964,44.7892,41.7104,44.7892,9282.21,0
+SMDD.US,D,20220211,000000,44.6593,47.0426,43.9527,46.4397,6704.86,0
+SMDD.US,D,20220214,000000,46.8106,47.701,45.3749,46.9626,14071.8,0
+SMDD.US,D,20220215,000000,45.5496,45.5496,43.6411,43.9175,4569.66,0
+SMDD.US,D,20220216,000000,44.6778,44.6778,43.3982,43.4587,2745.57,0
+SMDD.US,D,20220217,000000,44.6778,46.4278,44.6778,46.2425,9775.57,0
+SMDD.US,D,20220218,000000,45.9019,47.0651,45.4106,46.996,20089.2,0
+SMDD.US,D,20220222,000000,47.6824,49.2958,46.6437,48.8878,11478.3,0
+SMDD.US,D,20220223,000000,47.7936,51.4288,47.5278,51.2526,9173.29,0
+SMDD.US,D,20220224,000000,55.1193,55.4532,49.0363,49.0363,21660.4,0
+SMDD.US,D,20220225,000000,48.962,49.5166,44.9004,44.9004,16437.8,0
+SMDD.US,D,20220228,000000,46.6623,46.6623,44.3622,44.9189,6711.87,0
+SMDD.US,D,20220301,000000,45.2901,47.9402,44.6778,47.5526,7817.76,0
+SMDD.US,D,20220302,000000,46.5508,46.5508,43.3704,43.6955,8146.13,0
+SMDD.US,D,20220303,000000,43.3815,45.3641,43.3815,44.855,3516.61,0
+SMDD.US,D,20220304,000000,46.3099,48.0439,46.3099,46.959,23687.8,0
+SMDD.US,D,20220307,000000,47.0518,52.1335,47.0518,52.0999,12598.2,0
+SMDD.US,D,20220308,000000,51.911,52.5227,48.0995,51.5464,19757.6,0
+SMDD.US,D,20220309,000000,48.925,48.925,46.5508,47.2002,13533.7,0
+SMDD.US,D,20220310,000000,48.9991,49.2403,47.1744,47.1744,16146.6,0
+SMDD.US,D,20220311,000000,46.3099,48.6653,46.3006,48.6653,7521.74,0
+SMDD.US,D,20220314,000000,48.2759,50.5385,47.4411,50.0589,6277.28,0
+SMDD.US,D,20220315,000000,48.925,49.5861,47.7193,47.8103,6048.67,0
+SMDD.US,D,20220316,000000,45.735,47.3854,43.6391,43.6391,12879.7,0
+SMDD.US,D,20220317,000000,43.9175,44.3811,42.4673,42.4673,8548.37,0
+SMDD.US,D,20220318,000000,43.2681,43.2681,41.1725,41.1994,2972.57,0
+SMDD.US,D,20220321,000000,41.0797,42.4152,41.0797,41.8028,6712.41,0
+SMDD.US,D,20220322,000000,40.8761,41.3766,40.3955,41.0026,4114.04,0
+SMDD.US,D,20220323,000000,41.4138,43.2128,41.4138,43.2128,10132.5,0
+SMDD.US,D,20220324,000000,42.8048,42.8697,41.8437,41.8437,2065.11,0
+SMDD.US,D,20220325,000000,41.3953,41.8898,40.8016,40.8016,4179.28,0
+SMDD.US,D,20220328,000000,40.8572,42.1184,40.6533,40.6533,13704.1,0
+SMDD.US,D,20220329,000000,38.7077,39.5313,37.9455,38.0752,14934.5,0
+SMDD.US,D,20220330,000000,38.3721,40.3008,38.3721,39.8845,4819.84,0
+SMDD.US,D,20220331,000000,39.9301,41.4322,39.4106,41.4322,4295.75,0
+SMDD.US,D,20220401,000000,40.8761,41.5434,40.3566,40.8208,4081.15,0
+SMDD.US,D,20220404,000000,41.3024,41.321,40.8387,41.0672,2426.9,0
+SMDD.US,D,20220405,000000,41.2561,43.1859,41.2561,43.1859,6423.41,0
+SMDD.US,D,20220406,000000,44.1958,45.3267,44.004,44.6397,4547.55,0
+SMDD.US,D,20220407,000000,44.8616,46.3285,44.4181,44.9653,10031.6,0
+SMDD.US,D,20220408,000000,45.1972,45.434,43.769,45.0934,4774.01,0
+SMDD.US,D,20220411,000000,45.4381,45.6543,44.0288,45.6543,15822.6,0
+SMDD.US,D,20220412,000000,44.6593,46.0873,43.1942,45.7906,4544.32,0
+SMDD.US,D,20220413,000000,45.2901,45.2901,43.4905,43.5578,9653.71,0
+SMDD.US,D,20220414,000000,43.361,44.3256,42.6561,44.3256,3786.21,0
+SMDD.US,D,20220418,000000,44.5109,45.1044,44.1047,44.7228,6502.13,0
+SMDD.US,D,20220419,000000,44.2826,44.2826,41.5329,41.6761,2871.74,0
+SMDD.US,D,20220420,000000,40.8016,40.8016,40.1525,40.5976,3767.88,0
+SMDD.US,D,20220421,000000,39.5127,43.1719,39.5127,42.8232,4478,0
+SMDD.US,D,20220422,000000,43.6391,46.3099,43.5836,46.2727,25342,0
+SMDD.US,D,20220425,000000,47.4968,48.986,45.3641,45.8464,20221.3,0
+SMDD.US,D,20220426,000000,46.3655,49.4441,46.3655,49.4441,8165,0
+SMDD.US,D,20220427,000000,49.2587,49.741,47.8307,49.3702,11387.7,0
+SMDD.US,D,20220428,000000,47.8307,50.3529,46.03,46.6252,10470.5,0
+SMDD.US,D,20220429,000000,46.0873,50.5013,46.0873,50.4829,9271.96,0
+SMDD.US,D,20220502,000000,50.3346,52.8177,48.8137,49.494,12900.7,0
+SMDD.US,D,20220503,000000,49.2218,49.7317,47.4042,47.9712,5348.25,0
+SMDD.US,D,20220504,000000,47.9423,49.0044,44.1214,44.1908,7544.39,0
+SMDD.US,D,20220505,000000,44.9932,49.7487,44.9932,48.9065,16425.9,0
+SMDD.US,D,20220506,000000,50.3715,52.6342,49.6112,50.9954,16945.7,0
+SMDD.US,D,20220509,000000,53.0791,56.4919,52.3444,56.1209,16733.8,0
+SMDD.US,D,20220510,000000,54.0994,58.977,53.2256,56.6429,12767,0
+SMDD.US,D,20220511,000000,56.5289,59.589,54.5101,59.5674,4971.9,0
+SMDD.US,D,20220512,000000,60.4607,61.1079,57.2708,57.8084,13593,0
+SMDD.US,D,20220513,000000,55.1936,55.1936,52.3004,53.3204,20475.8,0
+SMDD.US,D,20220516,000000,53.6358,55.4143,52.9123,54.204,55060.8,0
+SMDD.US,D,20220517,000000,51.4751,52.4857,49.2958,49.407,23967.6,0
+SMDD.US,D,20220518,000000,51.3545,55.1884,50.9836,54.8784,17230.4,0
+SMDD.US,D,20220519,000000,56.6402,56.6402,53.2848,55.0365,7774.09,0
+SMDD.US,D,20220520,000000,53.2648,59.3294,53.2648,55.5459,17005,0
+SMDD.US,D,20220523,000000,54.2106,55.2121,53.1907,54.0449,4846.8,0
+SMDD.US,D,20220524,000000,56.4163,58.2722,55.4346,55.7686,12167.9,0
+SMDD.US,D,20220525,000000,56.5475,56.5475,51.9294,52.5879,15844.7,0
+SMDD.US,D,20220526,000000,51.3731,51.3731,48.2387,48.8508,15319.5,0
+SMDD.US,D,20220527,000000,47.9977,48.1461,45.531,45.531,17090.8,0
+SMDD.US,D,20220531,000000,46.2913,47.6824,45.8648,46.7735,24083.6,0
+SMDD.US,D,20220601,000000,46.2358,49.7408,46.2358,47.9791,9339.9,0
+SMDD.US,D,20220602,000000,47.775,47.812,44.8075,44.8075,7105.49,0
+SMDD.US,D,20220603,000000,45.9391,46.6237,45.6793,46.2173,8869.19,0
+SMDD.US,D,20220606,000000,44.7335,45.697,44.7335,45.4197,18576.8,0
+SMDD.US,D,20220607,000000,46.4953,46.7363,43.769,43.769,6375.96,0
+SMDD.US,D,20220608,000000,44.5851,46.3285,44.5109,46.106,4650.54,0
+SMDD.US,D,20220609,000000,46.8849,48.9435,46.7181,48.9435,7990.84,0
+SMDD.US,D,20220610,000000,51.1504,53.0977,50.9001,52.8568,19146.2,0
+SMDD.US,D,20220613,000000,56.6773,60.5749,56.6218,59.9663,25075.7,0
+SMDD.US,D,20220614,000000,59.6633,62.5379,58.8101,60.8408,9701.16,0
+SMDD.US,D,20220615,000000,58.9955,61.3324,56.4749,58.7173,9216.97,0
+SMDD.US,D,20220616,000000,62.575,67.6565,62.575,66.989,20256.4,0
+SMDD.US,D,20220617,000000,66.2655,67.4156,63.5764,65.1592,21985.6,0
+SMDD.US,D,20220621,000000,62.1114,63.4095,61.2025,62.8533,8997.52,0
+SMDD.US,D,20220622,000000,65.7093,65.8762,62.2227,63.4095,11400.1,0
+SMDD.US,D,20220623,000000,62.779,64.5595,62.3709,62.3825,9184.08,0
+SMDD.US,D,20220624,000000,60.4607,60.4607,55.6388,55.7686,12372.8,0
+SMDD.US,D,20220627,000000,55.0265,56.2137,54.2106,55.0637,18284,0
+SMDD.US,D,20220628,000000,54.0808,57.4377,52.8568,57.4377,25926.5,0
+SMDD.US,D,20220629,000000,57.419,59.9228,57.419,58.7729,5148.21,0
+SMDD.US,D,20220630,000000,61.351,62.7048,58.6616,60.4978,19917.8,0
+SMDD.US,D,20220701,000000,61.1282,62.0373,58.2351,58.3464,10263,0
+SMDD.US,D,20220705,000000,60.8502,63.4095,58.4206,58.4948,20090.3,0
+SMDD.US,D,20220706,000000,58.977,61.4066,57.5489,59.4779,22729.1,0
+SMDD.US,D,20220707,000000,57.957,57.957,55.2678,55.7686,24548.3,0
+SMDD.US,D,20220708,000000,55.8612,57.382,55.0452,56.3063,6777.12,0
+SMDD.US,D,20220711,000000,57.4005,58.3095,56.807,58.1608,7657.08,0
+SMDD.US,D,20220712,000000,58.569,59.3479,56.6218,58.4392,12227.8,0
+SMDD.US,D,20220713,000000,60.9429,61.4066,58.2907,58.977,11065.8,0
+SMDD.US,D,20220714,000000,62.167,63.2983,60.6612,60.8316,17168.4,0
+SMDD.US,D,20220715,000000,58.2536,60.3494,57.2843,57.2986,4667.25,0
+SMDD.US,D,20220718,000000,55.3234,57.6046,54.8598,57.6046,9369.02,0
+SMDD.US,D,20220719,000000,55.5459,55.5459,51.8921,52.0037,12499,0
+SMDD.US,D,20220720,000000,51.9294,52.5416,50.0952,50.2589,12542.1,0
+SMDD.US,D,20220721,000000,50.7425,51.54,49.2403,49.2403,18595.7,0
+SMDD.US,D,20220722,000000,48.6653,51.3729,48.5356,50.5564,20847.9,0
+SMDD.US,D,20220725,000000,49.815,50.1565,49.4256,49.4256,1689.83,0
+SMDD.US,D,20220726,000000,50.6127,50.8908,49.6924,50.3159,9981,0
+SMDD.US,D,20220727,000000,49.7966,49.9079,47.1445,47.6083,15994.6,0
+SMDD.US,D,20220728,000000,46.7363,48.2945,45.3029,45.3269,7698.6,0
+SMDD.US,D,20220729,000000,44.9932,45.3363,43.2312,43.4804,10094.7,0
+SMDD.US,D,20220801,000000,44.2142,45.0672,43.0829,43.5466,7717.47,0
+SMDD.US,D,20220802,000000,44.2327,45.2343,43.4538,44.8075,11494.5,0
+SMDD.US,D,20220803,000000,44.0288,44.5109,43.3243,43.7135,5765.59,0
+SMDD.US,D,20220804,000000,43.6764,44.7687,43.6764,44.715,19703.2,0
+SMDD.US,D,20220805,000000,45.9946,45.9946,43.8338,44.0101,8132.11,0
+SMDD.US,D,20220808,000000,42.5822,43.3064,41.8959,43.0829,13177.8,0
+SMDD.US,D,20220809,000000,43.5094,44.6409,43.5094,44.2883,8103.53,0
+SMDD.US,D,20220810,000000,41.8591,42.0256,40.8016,40.9686,9046.04,0
+SMDD.US,D,20220811,000000,39.7816,40.2454,38.7059,40.2454,7692.67,0
+SMDD.US,D,20220812,000000,39.8188,39.8559,38.3536,38.3876,8249.65,0
+SMDD.US,D,20220815,000000,39.2996,39.2996,38.1868,38.2609,3795.38,0
+SMDD.US,D,20220816,000000,38.3165,38.3165,37.0923,37.519,6611.05,0
+SMDD.US,D,20220817,000000,38.5761,39.6333,38.4279,39.0397,4963.81,0
+SMDD.US,D,20220818,000000,38.8173,38.8531,38.0365,38.2053,2230.1,0
+SMDD.US,D,20220819,000000,39.1326,40.2268,39.0397,39.882,20869.4,0
+SMDD.US,D,20220822,000000,41.6547,42.6843,41.6177,42.508,21869.1,0
+SMDD.US,D,20220823,000000,42.508,42.6935,41.2753,42.5822,25082.7,0
+SMDD.US,D,20220824,000000,42.7305,43.0273,41.5806,41.8888,5375.21,0
+SMDD.US,D,20220825,000000,41.5434,41.5434,39.9115,39.9115,12307,0
+SMDD.US,D,20220826,000000,40.1525,43.3852,39.7631,43.361,11752.7,0
+SMDD.US,D,20220829,000000,44.6964,44.7892,43.3797,44.3256,17102.6,0
+SMDD.US,D,20220830,000000,43.9175,46.5696,43.9175,46.1245,26718.1,0
+SMDD.US,D,20220831,000000,46.0131,47.2726,45.8276,47.0147,18920.2,0
+SMDD.US,D,20220901,000000,48.2387,49.9969,48.2387,48.2759,25060.6,0
+SMDD.US,D,20220902,000000,46.6437,49.6759,46.3285,49.3328,32125.6,0
+SMDD.US,D,20220906,000000,48.925,51.3348,48.925,50.2602,27831.5,0
+SMDD.US,D,20220907,000000,50.5755,50.5755,46.8106,46.9405,5763.43,0
+SMDD.US,D,20220908,000000,48.0346,48.0903,45.6236,45.6236,11620.1,0
+SMDD.US,D,20220909,000000,44.5481,44.5481,43.0644,43.2126,13601.1,0
+SMDD.US,D,20220912,000000,42.3225,42.6192,41.358,41.8591,6928.09,0
+SMDD.US,D,20220913,000000,44.7892,46.7552,44.307,46.5508,17835.4,0
+SMDD.US,D,20220914,000000,46.4397,47.9791,46.4397,46.6067,7526.06,0
+SMDD.US,D,20220915,000000,46.3655,47.6267,45.4197,47.4229,5072.19,0
+SMDD.US,D,20220916,000000,49.2773,50.6869,49.1473,49.4291,6683.84,0
+SMDD.US,D,20220919,000000,51.169,51.169,47.5341,47.6638,5629.71,0
+SMDD.US,D,20220920,000000,49.4629,50.7982,49.1786,50.0193,18565.5,0
+SMDD.US,D,20220921,000000,48.8508,51.8923,47.4784,51.8923,26363.8,0
+SMDD.US,D,20220922,000000,52.0963,55.6572,51.911,55.3234,26457.1,0
+SMDD.US,D,20220923,000000,57.6973,61.0031,57.6417,58.9213,42644.8,0
+SMDD.US,D,20220926,000000,60.0156,61.9815,57.6718,61.629,45274.4,0
+SMDD.US,D,20220927,000000,59.3294,63.1312,58.237,61.5179,25633.2,0
+SMDD.US,D,20220928,000000,60.8689,60.8689,55.5832,56.3172,18184.8,0
+SMDD.US,D,20220929,000000,58.3464,61.6107,58.2799,59.9786,20943.3,0
+SMDD.US,D,20220930,000000,60.2753,61.3694,57.2502,61.2212,15882.4,0
+SMDD.US,D,20221003,000000,58.6431,59.9044,54.88,55.9354,13811.4,0
+SMDD.US,D,20221004,000000,53.0236,53.0236,49.5264,49.5264,20812.3,0
+SMDD.US,D,20221005,000000,51.1318,52.5599,49.4256,50.0972,28127,0
+SMDD.US,D,20221006,000000,51.0022,51.7347,49.537,51.3731,17197,0
+SMDD.US,D,20221007,000000,53.0051,55.9168,52.6713,55.2589,16262.6,0
+SMDD.US,D,20221010,000000,54.5631,56.4731,54.3774,55.5274,26686.8,0
+SMDD.US,D,20221011,000000,56.4919,57.6786,53.376,55.4346,49385.8,0
+SMDD.US,D,20221012,000000,55.2678,57.0296,55.1751,56.3805,12475.3,0
+SMDD.US,D,20221013,000000,60.1639,61.0541,51.7438,52.7083,28678,0
+SMDD.US,D,20221014,000000,51.4102,56.4731,51.0206,56.4731,25087,0
+SMDD.US,D,20221017,000000,53.6358,53.6358,51.299,51.8366,23709.9,0
+SMDD.US,D,20221018,000000,48.5171,50.6869,47.5341,49.6297,13027.9,0
+SMDD.US,D,20221019,000000,50.8723,53.5055,50.7982,52.2262,15337.8,0
+SMDD.US,D,20221020,000000,52.5784,55.0265,51.0392,54.5816,26722.4,0
+SMDD.US,D,20221021,000000,54.6713,55.6759,51.0022,51.299,12528.6,0
+SMDD.US,D,20221024,000000,50.5013,51.6865,49.9084,50.3346,23178.8,0
+SMDD.US,D,20221025,000000,50.1861,50.3159,46.3655,46.4583,28591.2,0
+SMDD.US,D,20221026,000000,45.9576,46.7363,44.0937,46.106,28411.7,0
+SMDD.US,D,20221027,000000,45.1972,46.2913,44.3811,46.0873,12849.5,0
+SMDD.US,D,20221028,000000,45.9391,46.4211,43.5836,43.6776,21194.6,0
+SMDD.US,D,20221031,000000,44.4367,44.4923,43.0644,43.6949,14033,0
+SMDD.US,D,20221101,000000,42.2483,43.8434,42.2483,43.2128,11200.6,0
+SMDD.US,D,20221102,000000,43.5094,47.1259,42.4893,47.1259,35139.7,0
+SMDD.US,D,20221103,000000,48.5726,49.7779,46.4211,47.33,18280.8,0
+SMDD.US,D,20221104,000000,45.6053,47.3669,44.1585,45.1592,17060.6,0
+SMDD.US,D,20221107,000000,44.0288,45.2714,43.7876,43.9175,26982.3,0
+SMDD.US,D,20221108,000000,43.4723,44.1585,42.2012,43.5651,12627.9,0
+SMDD.US,D,20221109,000000,44.6593,46.6067,44.14,46.347,14187.7,0
+SMDD.US,D,20221110,000000,41.2654,41.2654,38.3165,38.3536,39167,0
+SMDD.US,D,20221111,000000,37.8715,38.0941,37.0923,38.0013,18054.8,0
+SMDD.US,D,20221114,000000,38.1124,38.7615,37.224,38.7615,10835,0
+SMDD.US,D,20221115,000000,36.87,37.5376,36.0909,37.1194,18818.3,0
+SMDD.US,D,20221116,000000,37.6303,38.8173,37.6303,38.6318,10109.3,0
+SMDD.US,D,20221117,000000,40.2268,40.6335,39.2624,39.2624,16073.8,0
+SMDD.US,D,20221118,000000,38.0197,39.5407,38.0197,38.6445,2205.84,0
+SMDD.US,D,20221121,000000,39.0397,39.1696,38.7245,38.7615,5993.67,0
+SMDD.US,D,20221122,000000,38.1124,38.3721,36.87,36.87,5119.1,0
+SMDD.US,D,20221123,000000,36.6103,38.0381,36.5175,36.87,19454,0
+SMDD.US,D,20221125,000000,36.7771,36.7771,36.3369,36.4248,2745.57,0
+SMDD.US,D,20221128,000000,37.0923,38.7059,36.9441,38.3905,20237,0
+SMDD.US,D,20221129,000000,38.4648,38.4648,37.5931,38.0941,8875.66,0
+SMDD.US,D,20221130,000000,37.9269,39.0953,35.4788,35.4788,11778.6,0
+SMDD.US,D,20221201,000000,34.9782,35.9796,34.9782,35.6937,22178.1,0
+SMDD.US,D,20221202,000000,36.3503,36.3505,35.2929,35.5868,3989.49,0
+SMDD.US,D,20221205,000000,36.332,38.5207,36.332,38.3198,10355.7,0
+SMDD.US,D,20221206,000000,38.4463,40.6718,38.4463,39.6517,24679.9,0
+SMDD.US,D,20221207,000000,39.8559,39.893,39.4293,39.7816,12937.9,0
+SMDD.US,D,20221208,000000,39.4106,39.4106,38.1868,38.8544,8504.69,0
+SMDD.US,D,20221209,000000,39.1696,40.0833,38.9843,40.0833,17554.5,0
+SMDD.US,D,20221212,000000,40.0042,40.4122,38.7985,38.9472,16593.1,0
+SMDD.US,D,20221213,000000,35.6831,38.7803,35.5901,38.202,32553.2,0
+SMDD.US,D,20221214,000000,37.8715,39.2141,37.2984,38.6302,6659.57,0
+SMDD.US,D,20221215,000000,40.2454,41.7475,39.9949,41.4458,16790.4,0
+SMDD.US,D,20221216,000000,42.6935,43.5651,42.0256,42.5537,25275.2,0
+SMDD.US,D,20221219,000000,42.5802,44.7165,42.4245,44.14,21539.1,0
+SMDD.US,D,20221220,000000,44.5354,44.5354,42.9159,43.4927,9723.81,0
+SMDD.US,D,20221221,000000,42.137,42.1603,40.8963,41.1355,11096,0
+SMDD.US,D,20221222,000000,42.2532,44.5562,42.0911,42.4573,5705.11,0
+SMDD.US,D,20221223,000000,42.5871,42.6989,41.6496,41.65,2975.85,0
+SMDD.US,D,20221227,000000,42.0169,42.0169,41.1508,41.605,10166.4,0
+SMDD.US,D,20221228,000000,41.1407,43.7389,41.1407,43.7389,6434.13,0
+SMDD.US,D,20221229,000000,41.956,41.956,40.8248,41.1497,4740.79,0
+SMDD.US,D,20221230,000000,42.086,42.7547,41.5863,41.8632,56421.1,0
+SMDD.US,D,20230103,000000,40.8602,43.1075,40.2102,42.3016,12667.4,0
+SMDD.US,D,20230104,000000,41.4918,41.4918,39.8573,40.5444,13288.2,0
+SMDD.US,D,20230105,000000,42.3461,42.4389,41.436,41.7889,2964,0
+SMDD.US,D,20230106,000000,40.433,40.9991,38.4458,38.7178,22423.6,0
+SMDD.US,D,20230109,000000,37.87,38.6378,37.3685,38.6378,7307.99,0
+SMDD.US,D,20230110,000000,38.7614,38.9473,37.5686,37.5686,7938.48,0
+SMDD.US,D,20230111,000000,36.9785,36.9785,36.1435,36.1435,12056.8,0
+SMDD.US,D,20230112,000000,35.6226,36.5513,35.0655,35.1584,10100.2,0
+SMDD.US,D,20230113,000000,36.0683,36.0683,34.7124,34.7497,9622.66,0
+SMDD.US,D,20230117,000000,34.7497,35.0655,34.3596,34.9512,11027.9,0
+SMDD.US,D,20230118,000000,34.5455,36.3656,34.0253,36.3656,8543.13,0
+SMDD.US,D,20230119,000000,37.0899,37.974,36.9785,37.5543,9738.42,0
+SMDD.US,D,20230120,000000,37.5694,37.675,35.6412,35.6412,9487.52,0
+SMDD.US,D,20230123,000000,35.3441,35.4742,33.9881,34.257,29174.3,0
+SMDD.US,D,20230124,000000,34.9911,35.1026,34.2668,34.6364,1617.41,0
+SMDD.US,D,20230125,000000,35.6784,35.8362,34.3784,34.4341,11139.9,0
+SMDD.US,D,20230126,000000,33.7839,34.6196,33.5054,33.5612,10955.2,0
+SMDD.US,D,20230127,000000,33.394,33.8953,32.8924,33.2146,19170.4,0
+SMDD.US,D,20230130,000000,33.5239,34.2668,33.3754,34.2668,3974.62,0
+SMDD.US,D,20230131,000000,33.7171,33.7841,31.963,31.963,9979.63,0
+SMDD.US,D,20230201,000000,31.9452,32.3166,29.7351,30.4593,25288,0
+SMDD.US,D,20230202,000000,29.9023,30.0694,28.9737,29.2893,15402,0
+SMDD.US,D,20230203,000000,30.1436,30.1436,29.1964,29.8651,8294.38,0
+SMDD.US,D,20230206,000000,30.3294,31.1652,30.1808,30.9423,10311.8,0
+SMDD.US,D,20230207,000000,31.3697,31.8336,30.0694,30.3109,14906.1,0
+SMDD.US,D,20230208,000000,30.7937,31.351,30.4966,31.2952,5063.85,0
+SMDD.US,D,20230209,000000,30.6265,32.744,30.6265,32.4654,14679.5,0
+SMDD.US,D,20230210,000000,32.9668,32.9668,32.3352,32.3352,8585.66,0
+SMDD.US,D,20230213,000000,32.1309,32.4839,31.0908,31.0908,11711.7,0
+SMDD.US,D,20230214,000000,31.8707,32.0753,30.6588,31.1652,7881.41,0
+SMDD.US,D,20230215,000000,31.5552,31.7966,30.5152,30.5953,8083.85,0
+SMDD.US,D,20230216,000000,31.1465,31.2766,30.2364,31.2208,16937.1,0
+SMDD.US,D,20230217,000000,31.5552,31.9638,31.2856,31.3138,10648.3,0
+SMDD.US,D,20230221,000000,32.3725,33.7064,32.2053,33.6725,31853.5,0
+SMDD.US,D,20230222,000000,33.5796,33.7839,32.9482,33.5586,4233.06,0
+SMDD.US,D,20230223,000000,32.7624,34.1183,32.7624,33.134,5597.42,0
+SMDD.US,D,20230224,000000,34.564,34.8036,33.5796,33.7005,7995.55,0
+SMDD.US,D,20230227,000000,32.874,33.5982,32.8553,33.5117,4820.48,0
+SMDD.US,D,20230228,000000,33.4868,33.8026,32.8924,33.8026,4317.06,0
+SMDD.US,D,20230301,000000,33.8582,34.1183,33.3054,33.4124,4860.86,0
+SMDD.US,D,20230302,000000,34.3784,34.4341,33.066,33.066,1827.94,0
+SMDD.US,D,20230303,000000,32.5769,32.7996,31.8336,31.9061,30467.6,0
+SMDD.US,D,20230306,000000,31.8336,33.1525,31.8336,33.0411,12800.4,0
+SMDD.US,D,20230307,000000,33.1505,34.302,33.0524,34.2483,13394.3,0
+SMDD.US,D,20230308,000000,34.2668,34.7851,33.9697,34.2206,5174.22,0
+SMDD.US,D,20230309,000000,34.2297,36.7742,33.9881,36.7742,21597.1,0
+SMDD.US,D,20230310,000000,37.3129,40.5798,37.3129,39.8201,19921,0
+SMDD.US,D,20230313,000000,41.7331,43.1987,40.5444,42.0675,46237.4,0
+SMDD.US,D,20230314,000000,39.3186,40.9714,38.2405,39.6529,18873.8,0
+SMDD.US,D,20230315,000000,42.7362,44.0546,42.0488,42.4573,16249.5,0
+SMDD.US,D,20230316,000000,43.6461,44.0455,40.4887,40.7353,10515.9,0
+SMDD.US,D,20230317,000000,41.8259,43.6461,41.8259,43.4933,9543.51,0
+SMDD.US,D,20230320,000000,42.3274,42.3274,40.693,41.2644,6897.71,0
+SMDD.US,D,20230321,000000,39.3372,39.5582,38.0184,39.1144,12263,0
+SMDD.US,D,20230322,000000,39.1696,41.9875,38.6284,41.9875,17602.9,0
+SMDD.US,D,20230323,000000,41.4835,43.4243,39.8842,42.4565,15932.6,0
+SMDD.US,D,20230324,000000,43.6855,44.3947,41.8483,41.8483,11443.6,0
+SMDD.US,D,20230327,000000,40.1959,40.849,40.0075,40.3826,7382.75,0
+SMDD.US,D,20230328,000000,40.3639,40.6624,39.8788,40.1587,13729.6,0
+SMDD.US,D,20230329,000000,39.0765,39.4121,38.6845,38.7898,4345.41,0
+SMDD.US,D,20230330,000000,37.9255,38.6098,37.5834,38.4231,18911.5,0
+SMDD.US,D,20230331,000000,37.2701,37.2701,36.4631,36.4631,13120.9,0
+SMDD.US,D,20230403,000000,36.5011,37.1542,35.9878,36.5196,5815.31,0
+SMDD.US,D,20230404,000000,36.2212,38.8524,36.2212,38.4231,14260.7,0
+SMDD.US,D,20230405,000000,39.0202,39.9701,38.8243,39.2068,11020.2,0
+SMDD.US,D,20230406,000000,39.5241,39.8788,39.1136,39.4392,14762.8,0
+SMDD.US,D,20230410,000000,39.7667,39.7853,38.0873,38.0916,5482,0
+SMDD.US,D,20230411,000000,37.6581,37.6581,36.5976,37.0275,4693.73,0
+SMDD.US,D,20230412,000000,36.1465,37.6416,36.0532,37.6416,9579.3,0
+SMDD.US,D,20230413,000000,37.6394,37.8819,36.7062,36.8951,1522.42,0
+SMDD.US,D,20230414,000000,36.4823,38.0686,36.1838,37.4683,6136.84,0
+SMDD.US,D,20230417,000000,37.3221,37.378,36.6312,36.6312,2493.96,0
+SMDD.US,D,20230418,000000,36.0718,37.1096,36.0718,36.7622,2504.14,0
+SMDD.US,D,20230419,000000,37.4341,37.4341,36.4823,36.6449,2396.43,0
+SMDD.US,D,20230420,000000,37.1914,37.2101,36.7062,37.064,4689.98,0
+SMDD.US,D,20230421,000000,37.7512,37.8634,37.1262,37.1262,4377.02,0
+SMDD.US,D,20230424,000000,37.2288,37.3408,37.0236,37.1352,927.6,0
+SMDD.US,D,20230425,000000,38.2356,39.2795,38.2179,39.2679,5872.65,0
+SMDD.US,D,20230426,000000,39.7107,40.5689,39.2068,40.2247,7673.73,0
+SMDD.US,D,20230427,000000,40.2332,40.3265,38.5165,38.5656,4166.43,0
+SMDD.US,D,20230428,000000,38.9458,38.9458,37.3054,37.4312,3770.41,0
+SMDD.US,D,20230501,000000,37.5646,37.6953,36.6319,37.4148,3799.89,0
+SMDD.US,D,20230502,000000,37.994,40.4758,37.9751,39.0043,8771.2,0
+SMDD.US,D,20230503,000000,38.5163,39.2814,37.1542,39.2814,9007.52,0
+SMDD.US,D,20230504,000000,40.2519,41.7634,40.0279,41.2609,14251,0
+SMDD.US,D,20230505,000000,39.8228,39.8228,38.3921,38.6845,6762.74,0
+SMDD.US,D,20230508,000000,38.983,39.1964,38.8897,39.0235,1824.11,0
+SMDD.US,D,20230509,000000,39.7294,39.7853,39.2628,39.3643,3611.26,0
+SMDD.US,D,20230510,000000,38.0124,40.1398,38.0124,39.248,4035.14,0
+SMDD.US,D,20230511,000000,39.916,40.5878,39.6174,40.0796,9113.09,0
+SMDD.US,D,20230512,000000,39.7294,40.7648,39.7294,40.098,1760.35,0
+SMDD.US,D,20230515,000000,39.8414,40.0469,38.7404,39.1858,3711.47,0
+SMDD.US,D,20230516,000000,40.6624,40.7954,40.1605,40.7954,7531.72,0
+SMDD.US,D,20230517,000000,39.9533,40.2006,38.2272,38.7073,6445.5,0
+SMDD.US,D,20230518,000000,38.8336,38.983,37.6953,37.7595,3565.17,0
+SMDD.US,D,20230519,000000,37.2101,39.1882,37.2101,38.7695,14522.7,0
+SMDD.US,D,20230522,000000,38.4605,38.7217,37.9193,38.2666,3120.93,0
+SMDD.US,D,20230523,000000,38.5818,39.3477,37.9672,39.3477,1427.03,0
+SMDD.US,D,20230524,000000,40.6811,40.8862,40.2619,40.6127,7910.59,0
+SMDD.US,D,20230525,000000,40.9051,41.5188,40.5505,40.6442,4431.15,0
+SMDD.US,D,20230526,000000,40.3639,40.5878,39.4135,39.5355,3909.74,0
+SMDD.US,D,20230530,000000,39.0016,40.0279,38.7031,39.6054,3889.91,0
+SMDD.US,D,20230531,000000,40.3265,41.67,39.8973,41.2388,1611.91,0
+SMDD.US,D,20230601,000000,41.1569,41.1569,40.0652,40.3788,4126.23,0
+SMDD.US,D,20230602,000000,38.6471,38.6471,36.3163,36.3786,7223.06,0
+SMDD.US,D,20230605,000000,36.7996,37.6767,36.7996,37.4998,6081.11,0
+SMDD.US,D,20230606,000000,37.826,37.826,35.1391,35.2881,6479.26,0
+SMDD.US,D,20230607,000000,34.7842,34.7842,33.5353,33.5873,4497.6,0
+SMDD.US,D,20230608,000000,34.621,34.6332,34.0382,34.1206,2880.32,0
+SMDD.US,D,20230609,000000,34.33,34.7096,34.33,34.6722,509.617,0
+SMDD.US,D,20230612,000000,34.635,34.7113,34.0563,34.2784,1035.84,0
+SMDD.US,D,20230613,000000,33.9257,33.9257,32.8435,33.1328,5365.18,0
+SMDD.US,D,20230614,000000,33.0114,34.1499,32.7128,33.8492,30421.1,0
+SMDD.US,D,20230615,000000,34.0751,34.0751,32.9086,32.9086,14347.5,0
+SMDD.US,D,20230616,000000,32.545,33.5525,32.3583,33.2169,18570.7,0
+SMDD.US,D,20230620,000000,33.5712,34.4297,33.5712,33.9818,45595.4,0
+SMDD.US,D,20230621,000000,34.0562,34.336,33.6619,34.1032,48797.6,0
+SMDD.US,D,20230622,000000,34.9373,34.9373,34.191,34.7682,24046.6,0
+SMDD.US,D,20230623,000000,35.8009,36.0267,35.266,35.8883,2477.17,0
+SMDD.US,D,20230626,000000,35.1345,35.3176,34.6367,35.0876,3248.06,0
+SMDD.US,D,20230627,000000,34.9373,34.9936,33.3031,33.3835,10201.5,0
+SMDD.US,D,20230628,000000,33.4722,33.9604,33.4346,33.4346,3919.4,0
+SMDD.US,D,20230629,000000,32.8242,32.8711,32.2491,32.2491,2565.02,0
+SMDD.US,D,20230630,000000,31.6315,31.7835,31.3873,31.6689,3996.06,0
+SMDD.US,D,20230703,000000,31.7441,31.7441,31.2265,31.303,1491.2,0
+SMDD.US,D,20230705,000000,31.6315,32.2682,31.6315,32.2323,3693.67,0
+SMDD.US,D,20230706,000000,33.2842,34.1484,33.2842,33.3031,3222.51,0
+SMDD.US,D,20230707,000000,33.3595,33.3595,31.6315,32.4066,13944.1,0
+SMDD.US,D,20230710,000000,32.4015,32.4015,31.1243,31.1243,12871.9,0
+SMDD.US,D,20230711,000000,30.4104,30.6171,30.0349,30.0565,6667.56,0
+SMDD.US,D,20230712,000000,28.889,29.4641,28.889,29.4641,3244.34,0
+SMDD.US,D,20230713,000000,29.0956,29.3785,28.9264,29.0044,3483.38,0
+SMDD.US,D,20230714,000000,29.1894,30.1184,29.1538,29.8554,2876.46,0
+SMDD.US,D,20230717,000000,29.9035,29.9783,29.1145,29.3209,3549.92,0
+SMDD.US,D,20230718,000000,29.3962,29.4336,28.3892,28.4578,1504.51,0
+SMDD.US,D,20230719,000000,28.2878,28.4571,28.1282,28.1987,3301.83,0
+SMDD.US,D,20230720,000000,28.1001,28.8959,28.1001,28.6635,6039.88,0
+SMDD.US,D,20230721,000000,28.4006,28.8053,28.4006,28.8053,2670.43,0
+SMDD.US,D,20230724,000000,28.6282,28.7661,28.6282,28.7661,440.813,0
+SMDD.US,D,20230725,000000,28.401,28.5827,28.2876,28.5827,1562.01,0
+SMDD.US,D,20230726,000000,28.6447,28.6447,27.9686,28.2279,1500.25,0
+SMDD.US,D,20230727,000000,27.8467,29.2083,27.8467,29.2083,9421.57,0
+SMDD.US,D,20230728,000000,28.5133,28.6823,28.3629,28.4946,9721.84,0
+SMDD.US,D,20230731,000000,28.1751,28.4571,28.1751,28.192,2395.19,0
+SMDD.US,D,20230801,000000,28.7386,28.7857,28.2502,28.357,4371.92,0
+SMDD.US,D,20230802,000000,29.4336,29.6571,29.1425,29.2835,5337.67,0
+SMDD.US,D,20230803,000000,30.0159,30.1663,29.4055,29.6381,6918.31,0
+SMDD.US,D,20230804,000000,29.415,29.8264,28.7949,29.7409,12281.5,0
+SMDD.US,D,20230807,000000,29.3585,29.5934,29.0017,29.0392,4220.19,0
+SMDD.US,D,20230808,000000,30.1286,30.6359,29.7719,29.7719,12255.4,0
+SMDD.US,D,20230809,000000,29.9783,30.4668,29.8283,30.2269,15835.1,0
+SMDD.US,D,20230810,000000,29.8093,30.6359,29.3209,30.3922,3563.77,0
+SMDD.US,D,20230811,000000,30.8613,30.8613,30.3541,30.5018,4612.03,0
+SMDD.US,D,20230814,000000,30.9364,31.1803,30.3402,30.3402,4020.02,0
+SMDD.US,D,20230815,000000,30.9551,31.6315,30.9551,31.4983,5537.31,0
+SMDD.US,D,20230816,000000,31.2558,32.3972,31.2181,32.3972,15461.9,0
+SMDD.US,D,20230817,000000,32.1948,33.6975,32.1197,33.6351,8067.72,0
+SMDD.US,D,20230818,000000,34.5617,34.5617,33.2458,33.4534,6622.31,0
+SMDD.US,D,20230821,000000,33.2279,34.092,32.5332,33.397,7712.09,0
+SMDD.US,D,20230822,000000,33.0213,33.911,33.0213,33.7902,5609.18,0
+SMDD.US,D,20230823,000000,33.9792,33.9792,32.6645,32.6645,2956.32,0
+SMDD.US,D,20230824,000000,32.9087,33.7915,32.3658,33.7915,4747.25,0
+SMDD.US,D,20230825,000000,33.397,34.447,33.1153,33.3923,7990.53,0
+SMDD.US,D,20230828,000000,32.6476,32.6476,32.007,32.5442,1853.75,0
+SMDD.US,D,20230829,000000,32.6099,32.6099,31.1994,31.1994,2686.4,0
+SMDD.US,D,20230830,000000,31.2745,31.2745,30.7506,30.9803,3346.55,0
+SMDD.US,D,20230831,000000,30.9551,31.0489,30.5192,31.0489,6011.66,0
+SMDD.US,D,20230901,000000,30.4538,30.4538,30.0536,30.1103,638.327,0
+SMDD.US,D,20230905,000000,31.575,32.1597,31.575,32.1597,1122.26,0
+SMDD.US,D,20230906,000000,32.27,32.6822,32.1574,32.4767,6142.63,0
+SMDD.US,D,20230907,000000,33.0213,33.474,33.0213,33.4722,1441.16,0
+SMDD.US,D,20230908,000000,33.0966,33.5848,33.0966,33.5694,878.431,0
+SMDD.US,D,20230911,000000,33.4158,33.4158,33.4158,33.4158,366.279,0
+SMDD.US,D,20230912,000000,33.4346,33.4515,33.1172,33.4295,4156.84,0
+SMDD.US,D,20230913,000000,33.4722,34.0402,33.3219,34.0402,2333.43,0
+SMDD.US,D,20230914,000000,32.8921,33.1426,32.8326,32.8326,1589.69,0
+SMDD.US,D,20230915,000000,33.0966,34.1296,33.0966,33.8478,2510.71,0
+SMDD.US,D,20230918,000000,33.6412,33.9069,33.5853,33.9069,1883.03,0
+SMDD.US,D,20230919,000000,33.8103,34.3602,33.8103,34.1083,1351.18,0
+SMDD.US,D,20230920,000000,33.714,34.7249,33.6025,34.7249,1939.21,0
+SMDD.US,D,20230921,000000,35.6827,36.6149,35.4933,36.6149,12216.4,0
+SMDD.US,D,20230922,000000,36.647,36.8268,36.269,36.8266,2340.59,0
+SMDD.US,D,20230925,000000,37.498,37.498,36.2175,36.2175,4444.28,0
+SMDD.US,D,20230926,000000,36.9306,37.9517,36.4013,37.9517,6762.13,0
+SMDD.US,D,20230927,000000,37.2709,38.0821,36.9685,37.2899,13166.2,0
+SMDD.US,D,20230928,000000,36.9306,36.9306,35.6424,36.1168,10304.2,0
+SMDD.US,D,20230929,000000,35.2666,36.5185,35.172,36.5185,5390.35,0
+SMDD.US,D,20231002,000000,36.8172,38.3676,36.8172,38.0439,4389.81,0
+SMDD.US,D,20231003,000000,38.746,40.4289,38.3867,39.95,12163,0
+SMDD.US,D,20231004,000000,40.0508,40.7221,39.2566,39.3132,4192.55,0
+SMDD.US,D,20231005,000000,39.8239,39.8333,39.0296,39.5693,4552.69,0
+SMDD.US,D,20231006,000000,40.391,40.5225,37.9895,38.6028,26346.7,0
+SMDD.US,D,20231009,000000,39.37,39.37,37.5167,37.7711,8564.91,0
+SMDD.US,D,20231010,000000,37.3278,37.3285,36.0229,36.7227,11507.8,0
+SMDD.US,D,20231011,000000,36.0089,36.4201,36.0089,36.3445,2106.85,0
+SMDD.US,D,20231012,000000,37.5735,38.9539,37.498,38.5168,2201.51,0
+SMDD.US,D,20231013,000000,38.0841,39.3088,38.0841,39.1621,5950.91,0
+SMDD.US,D,20231016,000000,38.3676,38.5001,37.1859,37.3656,8638.42,0
+SMDD.US,D,20231017,000000,37.082,37.2248,35.4933,36.0163,4156.59,0
+SMDD.US,D,20231018,000000,36.9874,38.3867,36.9874,38.3472,3248.59,0
+SMDD.US,D,20231019,000000,38.7837,40.5595,38.1031,40.194,4021.74,0
+SMDD.US,D,20231020,000000,40.2399,41.6013,40.2001,41.5453,5037.62,0
+SMDD.US,D,20231023,000000,42.301,42.7551,41.5068,42.7551,6398.3,0
+SMDD.US,D,20231024,000000,41.9605,42.1781,41.45,41.9096,4175.63,0
+SMDD.US,D,20231025,000000,43.4545,44.0218,42.984,44.0104,7907.05,0
+SMDD.US,D,20231026,000000,44.0974,44.0974,42.7379,43.3789,7789.65,0
+SMDD.US,D,20231027,000000,43.0763,45.3833,43.0763,45.3371,10158.2,0
+SMDD.US,D,20231030,000000,43.9461,45.2511,43.8705,44.085,4482.88,0
+SMDD.US,D,20231031,000000,43.4545,43.9651,42.7926,42.9142,1887.39,0
+SMDD.US,D,20231101,000000,43.114,43.757,42.1685,42.1708,18317,0
+SMDD.US,D,20231102,000000,40.6558,40.8261,39.4834,39.4834,4491.87,0
+SMDD.US,D,20231103,000000,37.9895,37.9895,36.5904,37.2043,15654.4,0
+SMDD.US,D,20231106,000000,37.2143,38.6515,37.2143,38.2754,2758.37,0
+SMDD.US,D,20231107,000000,38.6515,38.7527,38.4226,38.6739,1796.96,0
+SMDD.US,D,20231108,000000,38.6893,39.2943,38.6893,39.1621,1115.3,0
+SMDD.US,D,20231109,000000,38.5758,40.6161,38.5758,40.5141,2111.08,0
+SMDD.US,D,20231110,000000,39.8427,40.1245,38.9729,39.0402,2027,0
+SMDD.US,D,20231113,000000,39.1478,39.1478,39.1478,39.1478,156.533,0
+SMDD.US,D,20231114,000000,36.5902,36.5902,34.4921,34.6929,5040.79,0
+SMDD.US,D,20231115,000000,34.0375,34.1887,33.4342,34.1887,3269.75,0
+SMDD.US,D,20231116,000000,34.9641,35.5502,34.8677,35.2762,7867.92,0
+SMDD.US,D,20231117,000000,34.5859,34.6332,34.2662,34.399,4459.08,0
+SMDD.US,D,20231120,000000,34.3967,34.567,33.8484,34.0273,7189.43,0
+SMDD.US,D,20231121,000000,34.2833,34.5375,34.2833,34.5375,1013.23,0
+SMDD.US,D,20231122,000000,33.6593,34.0375,33.6593,33.9215,1014.82,0
+SMDD.US,D,20231124,000000,33.5418,33.5418,33.5418,33.5418,56.0558,0
+SMDD.US,D,20231127,000000,33.527,33.6691,33.527,33.6691,238.501,0
+SMDD.US,D,20231128,000000,34.2643,34.3794,34.2454,34.3794,879.971,0
+SMDD.US,D,20231129,000000,33.1866,33.9843,33.1866,33.9843,1853.54,0
+SMDD.US,D,20231130,000000,33.4116,33.6781,33.3974,33.3974,797.474,0
+SMDD.US,D,20231201,000000,32.2977,32.2977,31.0031,31.0031,3305.71,0
+SMDD.US,D,20231204,000000,30.9363,30.9363,30.2177,30.2588,7508.31,0
+SMDD.US,D,20231205,000000,31.2577,31.4996,30.9949,31.4996,1722.39,0
+SMDD.US,D,20231206,000000,30.8468,31.6824,30.8468,31.6824,3258.64,0
+SMDD.US,D,20231207,000000,31.7476,31.8055,31.2069,31.2069,1217.89,0
+SMDD.US,D,20231208,000000,31.029,31.029,30.6905,30.79,3706.03,0
+SMDD.US,D,20231211,000000,30.3687,30.3687,30.3017,30.3017,607.624,0
+SMDD.US,D,20231212,000000,30.3311,30.8229,30.3311,30.5082,466.956,0
+SMDD.US,D,20231213,000000,30.5012,30.5012,28.2757,28.2757,2140.17,0
+SMDD.US,D,20231214,000000,27.1922,27.1922,26.0196,26.2233,5314.73,0
+SMDD.US,D,20231215,000000,26.0953,26.9671,26.0953,26.8573,1735.61,0
+SMDD.US,D,20231218,000000,26.6628,26.9084,26.5113,26.8517,1923.35,0
+SMDD.US,D,20231219,000000,26.0009,26.0387,25.7927,25.8013,2918.07,0
+SMDD.US,D,20231220,000000,26.0033,26.9388,25.4285,26.9388,3076.86,0
+SMDD.US,D,20231221,000000,26.3291,26.6166,25.9317,25.9317,3574.19,0
+SMDD.US,D,20231222,000000,25.735,25.8865,25.3116,25.6678,2513.78,0
+SMDD.US,D,20231226,000000,25.4667,25.5435,24.9111,25.0655,1840.06,0
+SMDD.US,D,20231227,000000,25.0259,25.2368,24.8728,25.1546,5623,0
+SMDD.US,D,20231228,000000,25.0453,25.2924,25.0453,25.1763,1440.32,0
+SMDD.US,D,20231229,000000,25.371,25.8501,25.371,25.7997,3715.61,0
+SMDD.US,D,20240102,000000,26.4058,26.4058,25.7159,26.1182,5789.99,0
+SMDD.US,D,20240103,000000,26.9595,27.977,26.9595,27.9455,4336.62,0
+SMDD.US,D,20240104,000000,27.9962,28.0704,27.4787,28.0704,8660.2,0
+SMDD.US,D,20240105,000000,28.1514,28.2645,27.3071,27.9004,9067.25,0
+SMDD.US,D,20240108,000000,27.3274,27.4214,26.7961,26.7961,2915.09,0
+SMDD.US,D,20240109,000000,27.1167,27.4597,27.1167,27.2775,1222.7,0
+SMDD.US,D,20240110,000000,27.4022,27.4022,26.9786,27.153,2412.54,0
+SMDD.US,D,20240111,000000,27.1914,28.092,27.1914,27.2872,3903.48,0
+SMDD.US,D,20240112,000000,26.8081,27.5548,26.3493,27.353,2518.47,0
+SMDD.US,D,20240116,000000,28.0345,28.2645,27.766,27.97,1836.93,0
+SMDD.US,D,20240117,000000,29.0118,29.0309,28.2836,28.4924,5196.12,0
+SMDD.US,D,20240118,000000,28.2453,28.4945,27.8045,27.8045,3943.66,0
+SMDD.US,D,20240119,000000,27.8435,28.111,27.003,27.0788,4561.54,0
+SMDD.US,D,20240122,000000,26.4249,26.5206,26.0033,26.0991,3403.02,0
+SMDD.US,D,20240123,000000,25.6009,26.5878,25.6009,26.4017,3745.88,0
+SMDD.US,D,20240124,000000,25.6009,27.0187,25.6009,26.9317,3075.82,0
+SMDD.US,D,20240125,000000,26.1758,26.8274,26.1758,26.5066,2067.59,0
+SMDD.US,D,20240126,000000,26.0991,26.4633,25.9651,26.3809,1666.28,0
+SMDD.US,D,20240129,000000,26.2908,26.5206,25.6584,25.6584,2970.4,0
+SMDD.US,D,20240130,000000,25.7159,25.9076,25.7159,25.7942,701.896,0
+SMDD.US,D,20240131,000000,26.1758,27.172,26.1758,27.172,2822.72,0
+SMDD.US,D,20240201,000000,27.0004,27.3064,26.2747,26.2747,6484.58,0
+SMDD.US,D,20240202,000000,26.8274,26.8274,26.1697,26.1697,496.807,0
+SMDD.US,D,20240205,000000,27.4405,27.4595,26.8657,27.0303,948.213,0
+SMDD.US,D,20240206,000000,27.2041,27.2041,26.7314,26.7472,1716.38,0
+SMDD.US,D,20240207,000000,26.1853,26.3815,26.1853,26.3815,615.268,0
+SMDD.US,D,20240208,000000,26.0063,26.0511,25.6775,25.6897,1835.36,0
+SMDD.US,D,20240209,000000,25.3154,25.3154,25.0645,25.1131,920.554,0
+SMDD.US,D,20240212,000000,24.9111,24.9302,24.1253,24.3834,6217.39,0
+SMDD.US,D,20240213,000000,26.6355,26.6355,25.6105,26.2186,3215.15,0
+SMDD.US,D,20240214,000000,25.6584,25.6584,25.0704,25.0704,404.438,0
+SMDD.US,D,20240215,000000,24.3363,24.3363,23.6655,23.8018,3315.35,0
+SMDD.US,D,20240216,000000,24.2403,24.3586,23.6655,24.3586,24544.4,0
+SMDD.US,D,20240220,000000,24.9858,25.1429,24.9494,24.9998,2312.86,0
+SMDD.US,D,20240221,000000,25.256,25.256,24.8344,24.8344,4251.56,0
+SMDD.US,D,20240222,000000,24.3937,24.3937,23.7035,23.7035,2581.62,0
+SMDD.US,D,20240223,000000,23.7325,23.7325,23.5696,23.6272,3887.83,0
+SMDD.US,D,20240226,000000,23.7996,23.7996,23.6079,23.6851,903.855,0
+SMDD.US,D,20240227,000000,23.6079,23.6463,23.4659,23.4659,1401.18,0
+SMDD.US,D,20240228,000000,23.4806,23.4806,23.2823,23.4267,1970.53,0
+SMDD.US,D,20240229,000000,23.0332,23.2249,22.7841,22.8039,2143.26,0
+SMDD.US,D,20240301,000000,22.9181,22.9181,22.3836,22.4141,2331.13,0
+SMDD.US,D,20240304,000000,21.8259,21.9562,21.6917,21.9562,2162.05,0
+SMDD.US,D,20240305,000000,22.3242,22.3242,21.8643,22.1394,500.46,0
+SMDD.US,D,20240306,000000,21.711,21.9026,21.5481,21.7174,4068.91,0
+SMDD.US,D,20240307,000000,21.3852,21.3852,21.0594,21.1151,5697.62,0
+SMDD.US,D,20240308,000000,20.7433,21.6513,20.5422,21.4539,10933.9,0
+SMDD.US,D,20240311,000000,21.6296,22.0847,21.5192,21.7828,8138.87,0
+SMDD.US,D,20240312,000000,21.8066,21.8451,21.3844,21.4138,5115.23,0
+SMDD.US,D,20240313,000000,21.0978,21.2731,21.021,21.2213,1421.53,0
+SMDD.US,D,20240314,000000,21.8259,22.42,21.7492,22.0806,3552.27,0
+SMDD.US,D,20240315,000000,21.9606,22.0607,21.7876,22.0607,13963.8,0
+SMDD.US,D,20240318,000000,21.8643,22.2061,21.8643,22.2061,371.039,0
+SMDD.US,D,20240319,000000,22.0942,22.0942,21.6919,21.7156,478.02,0
+SMDD.US,D,20240320,000000,21.7556,21.7556,20.8567,20.8567,3177.1,0
+SMDD.US,D,20240321,000000,20.5065,20.5065,20.0836,20.1446,16384.5,0
+SMDD.US,D,20240322,000000,20.2373,20.6583,20.1413,20.6534,74429.4,0
+SMDD.US,D,20240325,000000,20.6602,20.6602,20.4487,20.6217,1284.68,0
+SMDD.US,D,20240326,000000,20.5292,20.7241,20.5264,20.7241,2127.09,0
+SMDD.US,D,20240327,000000,20.1028,20.1028,19.7563,19.7563,5818.8,0
+SMDD.US,D,20240328,000000,19.4128,19.4412,19.3466,19.4412,673.301,0
+SMDD.US,D,20240401,000000,19.509,19.9662,19.509,19.8717,5711.61,0
+SMDD.US,D,20240402,000000,20.4678,20.8888,20.4678,20.6641,5280.78,0
+SMDD.US,D,20240403,000000,20.8908,20.8908,20.3814,20.4518,4320.78,0
+SMDD.US,D,20240404,000000,19.9509,21.1081,19.9509,21.1081,7954.22,0
+SMDD.US,D,20240405,000000,21.1021,21.1021,20.5374,20.5999,2232.71,0
+SMDD.US,D,20240408,000000,20.4487,20.4487,20.1797,20.3663,5186.6,0
+SMDD.US,D,20240409,000000,20.1603,20.5449,20.1603,20.3228,916.814,0
+SMDD.US,D,20240410,000000,21.5057,21.6577,21.1215,21.5019,10909.1,0
+SMDD.US,D,20240411,000000,21.3713,21.9478,21.3522,21.4973,6466.08,0
+SMDD.US,D,20240412,000000,21.9862,22.6782,21.7364,22.582,9007.35,0
+SMDD.US,D,20240415,000000,22.1976,23.4432,21.8815,23.2431,7869.92,0
+SMDD.US,D,20240416,000000,23.6199,24.156,23.4487,23.6188,5072.65,0
+SMDD.US,D,20240417,000000,23.1778,24.2541,23.1778,24.1912,3978.41,0
+SMDD.US,D,20240418,000000,24.081,24.5616,23.5621,24.4052,4002.86,0
+SMDD.US,D,20240419,000000,23.9656,24.427,23.9656,24.3866,5365.07,0
+SMDD.US,D,20240422,000000,23.9465,23.9465,23.1394,23.492,7876.17,0
+SMDD.US,D,20240423,000000,23.4276,23.4276,22.3918,22.603,7068.1,0
+SMDD.US,D,20240424,000000,22.5628,22.7454,22.4474,22.5407,2008.97,0
+SMDD.US,D,20240425,000000,23.2162,23.4468,22.8511,22.92,9668.69,0
+SMDD.US,D,20240426,000000,22.9279,22.9279,22.4474,22.7328,7478.64,0
+SMDD.US,D,20240429,000000,22.582,22.582,22.2361,22.3335,2773.85,0
+SMDD.US,D,20240430,000000,22.6782,23.4724,22.6782,23.4724,7236.17,0
+SMDD.US,D,20240501,000000,23.6199,23.6871,22.5444,23.4161,6197.6,0
+SMDD.US,D,20240502,000000,22.9279,22.9856,22.5438,22.6324,4920.72,0
+SMDD.US,D,20240503,000000,21.6404,22.1016,21.3731,21.9337,6926.05,0
+SMDD.US,D,20240506,000000,21.3329,21.3329,21.0061,21.0395,2255.61,0
+SMDD.US,D,20240507,000000,20.9483,20.9483,20.6147,20.8351,2932.55,0
+SMDD.US,D,20240508,000000,21.3329,21.3329,21.0445,21.0637,1959.54,0
+SMDD.US,D,20240509,000000,21.1598,21.1598,20.4678,20.4678,8606.18,0
+SMDD.US,D,20240510,000000,20.3911,20.5831,19.8145,20.53,6113.3,0
+SMDD.US,D,20240513,000000,20.2565,20.6027,20.122,20.6027,3534.57,0
+SMDD.US,D,20240514,000000,19.9106,20.3719,19.8723,20.0039,5416.59,0
+SMDD.US,D,20240515,000000,19.6607,19.9296,19.5463,19.6035,6018.08,0
+SMDD.US,D,20240516,000000,19.853,20.1049,19.8145,20.1049,4229.2,0
+SMDD.US,D,20240517,000000,20.2757,20.2757,20.122,20.1357,4593.95,0
+SMDD.US,D,20240520,000000,20.122,20.1413,19.9298,20.0451,1540.16,0
+SMDD.US,D,20240521,000000,20.2757,20.295,20.1714,20.1714,811.708,0
+SMDD.US,D,20240522,000000,20.1797,20.8423,20.1797,20.641,9858.61,0
+SMDD.US,D,20240523,000000,20.5256,21.5916,20.5256,21.5441,4956.1,0
+SMDD.US,D,20240524,000000,21.1598,21.1598,20.9291,20.9718,3463.28,0
+SMDD.US,D,20240528,000000,20.7947,21.4671,20.6986,21.3677,4706.86,0
+SMDD.US,D,20240529,000000,22.1016,22.2553,21.9949,22.2361,4190.7,0
+SMDD.US,D,20240530,000000,21.9862,21.9862,21.5057,21.5493,2746.27,0
+SMDD.US,D,20240531,000000,21.5747,21.6593,20.814,20.8331,4171.45,0
+SMDD.US,D,20240603,000000,20.295,21.525,20.295,21.3504,16654.5,0
+SMDD.US,D,20240604,000000,21.6787,22.2168,21.6595,22.1771,8602.54,0
+SMDD.US,D,20240605,000000,21.9094,22.0343,21.3923,21.4671,17785.7,0
+SMDD.US,D,20240606,000000,21.5827,21.8325,21.5827,21.6429,4495.09,0
+SMDD.US,D,20240607,000000,22.1208,22.272,21.7364,22.1283,4024.19,0
+SMDD.US,D,20240610,000000,22.6973,22.7166,21.9305,22.0577,2588.62,0
+SMDD.US,D,20240611,000000,22.4858,22.83,22.2168,22.3256,5092.94,0
+SMDD.US,D,20240612,000000,21.0445,21.4673,20.6986,21.4262,8709.21,0
+SMDD.US,D,20240613,000000,21.525,22.1978,21.525,21.8023,6996.82,0
+SMDD.US,D,20240614,000000,22.6396,23.0528,22.4571,22.7444,2169.23,0
+SMDD.US,D,20240617,000000,22.7357,22.8895,22.0439,22.1198,2311.8,0
+SMDD.US,D,20240618,000000,21.8132,22.0035,21.8132,21.9445,863.74,0
+SMDD.US,D,20240620,000000,22.0631,22.2349,22.0343,22.1593,6734.05,0
+SMDD.US,D,20240621,000000,22.2714,22.4858,21.9645,21.9645,826.277,0
+SMDD.US,D,20240624,000000,21.2366,21.486,21.2366,21.486,1621.85,0
+SMDD.US,D,20240625,000000,21.525,22.3321,21.525,22.161,2758.24,0
+SMDD.US,D,20240626,000000,22.4917,22.5254,22.339,22.3707,335.355,0
+SMDD.US,D,20240627,000000,22.4626,22.4724,22.1798,22.1798,866.336,0
+SMDD.US,D,20240628,000000,22.2198,22.2198,22.0382,22.0382,1217.73,0
+SMDD.US,D,20240701,000000,22.5883,22.7042,22.5883,22.6311,2549.84,0
+SMDD.US,D,20240702,000000,22.7429,22.7429,22.4268,22.4268,1621.4,0
+SMDD.US,D,20240703,000000,22.3758,22.3758,22.0472,22.2462,358.644,0
+SMDD.US,D,20240705,000000,22.9169,22.9458,22.746,22.746,826.486,0
+SMDD.US,D,20240708,000000,22.1429,22.5671,22.1429,22.5671,1291.74,0
+SMDD.US,D,20240709,000000,22.7623,23.0146,22.7427,23.0146,1547.91,0
+SMDD.US,D,20240710,000000,22.75,22.7815,22.1806,22.1806,10667.7,0
+SMDD.US,D,20240711,000000,21.429,21.429,20.5034,20.5536,11250.9,0
+SMDD.US,D,20240712,000000,20.173,20.173,19.7305,20.0093,7817.72,0
+SMDD.US,D,20240715,000000,19.8252,19.8831,19.6513,19.7096,1694.37,0
+SMDD.US,D,20240716,000000,19.1296,19.1875,18.1827,18.1898,10311.6,0
+SMDD.US,D,20240717,000000,18.7431,19.0329,18.2407,19.0329,6310.17,0
+SMDD.US,D,20240718,000000,19.0715,19.6157,18.4726,19.6157,2110.46,0
+SMDD.US,D,20240719,000000,19.8831,20.2309,19.8831,20.0983,997.269,0
+SMDD.US,D,20240722,000000,19.8638,20.0957,19.3421,19.3421,2075.27,0
+SMDD.US,D,20240723,000000,19.4967,19.4967,19.1101,19.3035,2815.33,0
+SMDD.US,D,20240724,000000,19.3035,20.3892,19.3035,20.3892,1757.51,0
+SMDD.US,D,20240725,000000,20.3276,20.3276,19.1487,19.852,5576.32,0
+SMDD.US,D,20240726,000000,19.4001,19.4001,18.7819,18.9697,11738.4,0
+SMDD.US,D,20240729,000000,19.0117,19.1489,18.8397,19.0271,14709,0
+SMDD.US,D,20240730,000000,18.9169,19.0329,18.2021,18.8591,5023.61,0
+SMDD.US,D,20240731,000000,18.3759,18.9556,17.6801,18.5113,13505.8,0
+SMDD.US,D,20240801,000000,18.3567,20.0741,18.1827,19.7479,9221.25,0
+SMDD.US,D,20240802,000000,21.0811,22.0086,21.0792,21.429,16787.9,0
+SMDD.US,D,20240805,000000,24.3467,24.7138,22.4145,23.168,24359.8,0
+SMDD.US,D,20240806,000000,23.0134,23.3222,21.5642,22.4573,6529.6,0
+SMDD.US,D,20240807,000000,21.4676,23.0327,21.342,23.03,20628,0
+SMDD.US,D,20240808,000000,22.5572,22.5572,21.429,21.586,7296.57,0
+SMDD.US,D,20240809,000000,21.8714,21.8714,21.429,21.5062,4831.6,0
+SMDD.US,D,20240812,000000,21.371,22.1246,21.371,22.0442,7544.47,0
+SMDD.US,D,20240813,000000,21.6029,21.7744,21.0232,21.0811,2328.86,0
+SMDD.US,D,20240814,000000,20.8879,21.3516,20.83,21.1584,2516.72,0
+SMDD.US,D,20240815,000000,20.1536,20.3652,19.7479,19.9411,5134.87,0
+SMDD.US,D,20240816,000000,19.9893,20.0178,19.8638,19.9443,735.402,0
+SMDD.US,D,20240819,000000,19.6706,19.8619,19.4001,19.4263,3135.68,0
+SMDD.US,D,20240820,000000,19.5353,20.0351,19.458,19.9217,2592.79,0
+SMDD.US,D,20240821,000000,19.7459,19.7459,19.1875,19.1875,5264.77,0
+SMDD.US,D,20240822,000000,19.0915,19.6023,19.0915,19.6023,1311.4,0
+SMDD.US,D,20240823,000000,18.8397,18.8397,18.26,18.2905,8708.38,0
+SMDD.US,D,20240826,000000,18.0475,18.4892,17.9315,18.4892,3310.08,0
+SMDD.US,D,20240827,000000,18.7431,18.8957,18.6658,18.6677,2159.11,0
+SMDD.US,D,20240828,000000,18.8977,18.9731,18.7431,18.9699,1023.66,0
+SMDD.US,D,20240829,000000,18.7431,19.0136,18.3759,18.8674,2927.63,0
+SMDD.US,D,20240830,000000,18.7237,19.0426,18.3972,18.4221,2696.82,0
+SMDD.US,D,20240903,000000,18.9943,19.9217,18.9943,19.9201,5144.19,0
+SMDD.US,D,20240904,000000,20.173,20.1825,19.6513,20.0541,7000.03,0
+SMDD.US,D,20240905,000000,20.041,20.5988,20.041,20.5523,9925.08,0
+SMDD.US,D,20240906,000000,21.0212,21.4483,20.8181,21.3814,5145.74,0
+SMDD.US,D,20240909,000000,21.371,21.371,20.656,21.1198,7293.47,0
+SMDD.US,D,20240910,000000,21.2744,21.5352,21.1972,21.2537,5891.49,0
+SMDD.US,D,20240911,000000,21.371,22.4337,20.9459,20.9487,15652,0
+SMDD.US,D,20240912,000000,21.0426,21.0426,20.5204,20.5204,3102.55,0
+SMDD.US,D,20240913,000000,20.4241,20.4241,19.3946,19.458,9376.5,0
+SMDD.US,D,20240916,000000,19.3228,19.3419,19.0329,19.0523,8072.86,0
+SMDD.US,D,20240917,000000,18.4609,18.9556,18.4609,18.7627,7080.77,0
+SMDD.US,D,20240918,000000,18.6851,18.8847,17.7962,18.7623,11361.7,0
+SMDD.US,D,20240919,000000,17.9315,18.0668,17.5837,17.8013,8506.03,0
+SMDD.US,D,20240920,000000,18.1827,18.2816,18.1054,18.1767,2208.27,0
+SMDD.US,D,20240923,000000,18.0475,18.1441,17.8735,17.8735,1847.56,0
+SMDD.US,D,20240924,000000,17.6803,17.9122,17.6801,17.8735,2632.64,0
+SMDD.US,D,20240925,000000,17.8845,18.5303,17.8844,18.4423,8456.93,0
+SMDD.US,D,20240926,000000,17.9629,18.0999,17.9061,17.9238,2784.73,0
+SMDD.US,D,20240927,000000,17.6889,18.0411,17.4541,17.9041,8447.22,0
+SMDD.US,D,20240930,000000,18.1879,18.3542,17.8454,17.8466,6815.42,0
+SMDD.US,D,20241001,000000,18.2975,18.7847,18.2172,18.3736,9704.92,0
+SMDD.US,D,20241002,000000,18.5303,18.5303,18.2172,18.2967,3420.99,0
+SMDD.US,D,20241003,000000,18.7475,18.7631,18.492,18.492,3105.67,0
+SMDD.US,D,20241004,000000,17.9041,18.2565,17.7868,17.9623,6339.12,0
+SMDD.US,D,20241007,000000,18.2955,18.6557,18.2563,18.3675,10617.6,0
+SMDD.US,D,20241008,000000,18.2563,18.5127,18.2172,18.2816,8044.51,0
+SMDD.US,D,20241009,000000,18.2563,18.274,17.8063,17.9433,1095.7,0
+SMDD.US,D,20241010,000000,18.4053,18.4053,18.1879,18.2166,2678.43,0
+SMDD.US,D,20241011,000000,17.7672,17.7672,17.3367,17.3371,5603.2,0
+SMDD.US,D,20241014,000000,17.4737,17.4737,17.0138,17.0432,3063.77,0
+SMDD.US,D,20241015,000000,17.1017,17.1625,16.6225,17.1625,6208.8,0
+SMDD.US,D,20241016,000000,16.8671,16.8671,16.6127,16.7234,4766.09,0
+SMDD.US,D,20241017,000000,16.6323,16.7888,16.6127,16.6752,12572.9,0
+SMDD.US,D,20241018,000000,16.6127,16.7497,16.5931,16.7105,2727.49,0
+SMDD.US,D,20241021,000000,16.7301,17.3544,16.7301,17.2389,7027.51,0
+SMDD.US,D,20241022,000000,17.415,17.7574,17.415,17.5899,5169.31,0
+SMDD.US,D,20241023,000000,17.8454,17.9824,17.6889,17.9238,1958.87,0
+SMDD.US,D,20241024,000000,17.8691,18.0789,17.7281,17.8616,4523.34,0
+SMDD.US,D,20241025,000000,17.8454,18.328,17.8454,18.2206,4209.04,0
+SMDD.US,D,20241028,000000,17.8259,17.8259,17.5323,17.6112,2478.1,0
+SMDD.US,D,20241029,000000,17.9433,18.1194,17.6107,17.6107,4840.7,0
+SMDD.US,D,20241030,000000,17.8063,17.865,17.0628,17.7084,2772.47,0
+SMDD.US,D,20241031,000000,17.7874,18.3248,17.7672,18.2914,8624.55,0
+SMDD.US,D,20241101,000000,18.139,18.3933,17.9433,18.3347,14556.3,0
+SMDD.US,D,20241104,000000,18.452,18.452,17.7477,18.1977,24292.9,0
+SMDD.US,D,20241105,000000,18.3933,18.4912,17.3954,17.3954,11069.4,0
+SMDD.US,D,20241106,000000,15.3017,16.1216,15.3017,15.3409,44177.6,0
+SMDD.US,D,20241107,000000,15.3212,15.3277,15.3017,15.3277,1274.05,0
+SMDD.US,D,20241108,000000,15.3017,15.3986,15.0767,15.124,7637.71,0
+SMDD.US,D,20241111,000000,14.6755,14.7342,14.6364,14.733,3632.06,0
+SMDD.US,D,20241112,000000,14.793,15.3017,14.7342,15.1974,12493.2,0
+SMDD.US,D,20241113,000000,15.2039,15.4385,14.9984,15.4385,1749.85,0
+SMDD.US,D,20241114,000000,15.382,15.9572,15.38,15.8691,18755.7,0
+SMDD.US,D,20241115,000000,16.0257,16.4953,16.0061,16.417,7475.19,0
+SMDD.US,D,20241118,000000,16.4366,16.4366,16.1431,16.3192,8287.77,0
+SMDD.US,D,20241119,000000,16.7497,16.828,16.2213,16.2997,8675.15,0
+SMDD.US,D,20241120,000000,16.2213,16.5037,16.0515,16.0641,21844,0
+SMDD.US,D,20241121,000000,15.7518,15.8691,15.1646,15.2821,20374.7,0
+SMDD.US,D,20241122,000000,15.0661,15.0667,14.4799,14.4799,28883.7,0
+SMDD.US,D,20241125,000000,13.9506,14.1668,13.5602,13.8537,44323.7,0
+SMDD.US,D,20241126,000000,14.0494,14.3038,13.8929,14.0494,7534.98,0
+SMDD.US,D,20241127,000000,14.0298,14.2647,13.932,14.1863,4343.45,0
+SMDD.US,D,20241129,000000,13.9496,14.1863,13.9496,14.1863,16381.8,0
+SMDD.US,D,20241202,000000,14.2059,14.382,14.1081,14.3046,7065.32,0
+SMDD.US,D,20241203,000000,14.4053,14.5679,14.3624,14.4562,4954.67,0
+SMDD.US,D,20241204,000000,14.3527,14.5581,14.3233,14.3429,4132.89,0
+SMDD.US,D,20241205,000000,14.3233,14.6951,14.3233,14.6947,21038.5,0
+SMDD.US,D,20241206,000000,14.4016,14.7733,14.4016,14.6613,14627.4,0
+SMDD.US,D,20241209,000000,14.4994,14.8939,14.4994,14.8939,2711.14,0
+SMDD.US,D,20241210,000000,14.9887,15.2625,14.9103,15.224,7707.21,0
+SMDD.US,D,20241211,000000,14.9494,15.0669,14.793,14.9494,6454.1,0
+SMDD.US,D,20241212,000000,14.9299,15.2039,14.9299,15.1843,9881.75,0
+SMDD.US,D,20241213,000000,15.2234,15.5561,15.2234,15.4582,5980.36,0
+SMDD.US,D,20241216,000000,15.4582,15.5952,15.1648,15.4582,29510.8,0
+SMDD.US,D,20241217,000000,15.7713,16.1431,15.5169,15.9865,34806.9,0
+SMDD.US,D,20241218,000000,15.8888,17.9041,15.8104,17.8454,44767.8,0
+SMDD.US,D,20241219,000000,17.3369,17.9726,17.3369,17.9726,13766.7,0
+SMDD.US,D,20241220,000000,18.3347,18.3933,17.0628,17.6302,12793.7,0
+SMDD.US,D,20241223,000000,17.7589,18.0376,17.4939,17.4939,8363.01,0
+SMDD.US,D,20241224,000000,17.5001,17.5001,17.1499,17.1499,1466.66,0
+SMDD.US,D,20241226,000000,17.3199,17.3199,16.918,17.0024,8872.32,0
+SMDD.US,D,20241227,000000,17.3408,17.7788,17.0404,17.5001,17825,0
+SMDD.US,D,20241230,000000,17.9381,18.2865,17.6195,17.8784,14941.4,0
+SMDD.US,D,20241231,000000,17.6793,17.9381,17.5996,17.7971,70393.9,0
+SMDD.US,D,20250102,000000,17.5797,17.949,17.307,17.8804,6479.45,0
+SMDD.US,D,20250103,000000,17.6793,17.9996,17.2238,17.301,13678.6,0
+SMDD.US,D,20250106,000000,16.9028,17.2174,16.6241,17.2174,8077.21,0
+SMDD.US,D,20250107,000000,17.0422,17.7788,17.0422,17.5598,26079.5,0
+SMDD.US,D,20250108,000000,17.8764,17.9958,17.4404,17.4404,8544.33,0
+SMDD.US,D,20250110,000000,18.1173,18.406,17.9779,18.1969,11154.7,0
+SMDD.US,D,20250113,000000,18.6548,18.6548,17.7589,17.7788,6952.6,0
+SMDD.US,D,20250114,000000,17.4205,17.5001,17.0615,17.1571,11515.8,0
+SMDD.US,D,20250115,000000,16.7435,17.2612,16.0666,16.4642,13076.4,0
+SMDD.US,D,20250116,000000,16.4449,16.5644,16.0268,16.1463,9656.89,0
+SMDD.US,D,20250117,000000,15.9273,16.0268,15.7483,15.9472,16728,0
+SMDD.US,D,20250121,000000,15.4295,15.5689,15.1532,15.1604,25658.6,0
+SMDD.US,D,20250122,000000,15.1707,15.3698,15.1088,15.3698,5071.55,0
+SMDD.US,D,20250123,000000,15.5689,15.6685,15.33,15.411,3494.88,0
+SMDD.US,D,20250124,000000,15.4096,15.5092,15.3599,15.4735,16401.5,0
+SMDD.US,D,20250127,000000,15.9273,16.1463,15.5689,15.9763,12093.4,0
+SMDD.US,D,20250128,000000,16.0069,16.0965,15.7879,15.8552,1339.08,0
+SMDD.US,D,20250129,000000,15.7879,16.2659,15.7879,16.0467,3160.86,0
+SMDD.US,D,20250130,000000,15.6485,15.6485,15.33,15.5281,3493.37,0
+SMDD.US,D,20250131,000000,15.549,16.0629,15.3698,15.9671,12967.4,0
+SMDD.US,D,20250203,000000,17.0617,17.2015,16.3454,16.5245,16615,0
+SMDD.US,D,20250204,000000,16.6241,16.6241,16.2432,16.2432,17424.6,0
+SMDD.US,D,20250205,000000,16.0865,16.0867,15.8275,15.8281,9173.69,0
+SMDD.US,D,20250206,000000,15.7083,16.0268,15.6884,15.8666,6512.09,0
+SMDD.US,D,20250207,000000,15.9273,16.4608,15.9273,16.4608,4413.05,0
+SMDD.US,D,20250210,000000,16.3653,16.6042,16.2657,16.3852,11322.9,0
+SMDD.US,D,20250211,000000,16.6639,16.7917,16.5046,16.6464,8523.24,0
+SMDD.US,D,20250212,000000,17.1815,17.301,16.8851,17.004,11055.7,0
+SMDD.US,D,20250213,000000,16.863,16.9625,16.5445,16.5524,5149.4,0
+SMDD.US,D,20250214,000000,16.2856,16.6444,16.2856,16.6042,2385.84,0
+SMDD.US,D,20250218,000000,16.5046,16.5305,16.1662,16.1761,11137.1,0
+SMDD.US,D,20250219,000000,16.6042,16.6042,16.3547,16.4354,11353.6,0
+SMDD.US,D,20250220,000000,16.9825,17.1515,16.8033,16.9426,13312.5,0
+SMDD.US,D,20250221,000000,17.001,18.3363,17.001,18.177,15136.8,0
+SMDD.US,D,20250224,000000,18.0575,18.3562,17.9381,18.2367,24196.4,0
+SMDD.US,D,20250225,000000,18.1372,18.6747,17.9381,18.2765,18889.8,0
+SMDD.US,D,20250226,000000,18.0376,18.2367,17.6395,18.1955,28988.7,0
+SMDD.US,D,20250227,000000,18.177,18.8738,18.1011,18.8543,20224.9,0
+SMDD.US,D,20250228,000000,18.9535,19.0132,18.3363,18.3363,27166.9,0
+SMDD.US,D,20250303,000000,18.0775,19.8018,18.0775,19.6099,23702.2,0
+SMDD.US,D,20250304,000000,20.1082,21.2231,19.8095,20.4267,44869.9,0
+SMDD.US,D,20250305,000000,20.2961,20.7857,19.6901,19.7498,25638.5,0
+SMDD.US,D,20250306,000000,20.4397,20.8647,19.9688,20.6855,43484.6,0
+SMDD.US,D,20250307,000000,20.7777,21.6611,20.148,20.2276,39968.1,0
+SMDD.US,D,20250310,000000,20.8846,21.9995,20.586,21.5615,43572.5,0
+SMDD.US,D,20250311,000000,21.6412,22.4176,21.2032,21.9796,36238.2,0
+SMDD.US,D,20250312,000000,21.2629,22.3754,21.0698,21.9796,31677.4,0
+SMDD.US,D,20250313,000000,22.0989,23.3534,21.9796,23.0945,44979.9,0
+SMDD.US,D,20250314,000000,22.2982,22.5172,21.3425,21.3625,43125.5,0
+SMDD.US,D,20250317,000000,20.896,21.3625,20.2266,20.4466,30496.1,0
+SMDD.US,D,20250318,000000,20.8048,21.0638,20.7851,20.9245,12949.3,0
+SMDD.US,D,20250319,000000,20.8846,20.8846,19.929,20.1679,24715.8,0
+SMDD.US,D,20250320,000000,20.586,20.9589,20.0285,20.6419,15054.4,0
+SMDD.US,D,20250321,000000,21.243,21.5615,20.9245,21.0041,19376.5,0
+SMDD.US,D,20250324,000000,20.1281,20.148,19.4114,19.4711,25800.2,0
+SMDD.US,D,20250325,000000,19.2521,19.8693,19.2521,19.6101,13475.2,0
+SMDD.US,D,20250326,000000,19.4608,20.12,19.4608,19.98,30429.5,0
+SMDD.US,D,20250327,000000,20.42,20.7,19.962,20.42,22452.5,0
+SMDD.US,D,20250328,000000,20.6176,21.78,20.6,21.58,23243.5,0
+SMDD.US,D,20250331,000000,22.32,22.4,21.08,21.48,26273,0
+SMDD.US,D,20250401,000000,21.68,22.1344,20.86,21.1084,11301,0
+SMDD.US,D,20250402,000000,21.76,21.8,20,20.082,29268.5,0
+SMDD.US,D,20250403,000000,22.94,24.16,22.38,24.1,33752,0
+SMDD.US,D,20250404,000000,26.5,29.08,26.34,27.68,52247.5,0
+SMDD.US,D,20250407,000000,30.94,32,24.0602,28.96,77603.5,0
+SMDD.US,D,20250408,000000,26.0608,31.56,25.661,30.44,48787,0
+SMDD.US,D,20250409,000000,31.3724,31.578,21.5802,22.02,89501.5,0
+SMDD.US,D,20250410,000000,23.66,26.162,23.54,24.66,44048,0
+SMDD.US,D,20250411,000000,24.96,26.14,23.64,23.7764,18656.5,0
+SMDD.US,D,20250414,000000,22.5,23.88,22.5,22.88,37702.5,0
+SMDD.US,D,20250415,000000,22.82,23.08,22.28,22.94,25557,0
+SMDD.US,D,20250416,000000,23.4,24.42,22.82,23.7,56983.5,0
+SMDD.US,D,20250417,000000,23.4192,23.59,22.76,23.14,38693.5,0
+SMDD.US,D,20250421,000000,23.9,25.4188,23.6,24.74,23096,0
+SMDD.US,D,20250422,000000,23.9008,23.9008,22.68,22.88,16830.5,0
+SMDD.US,D,20250423,000000,21.102,22.18,20.02,22.06,17660.5,0
+SMDD.US,D,20250424,000000,22.18,22.2,20.58,20.66,37545.5,0
+SMDD.US,D,20250425,000000,20.94,21.34,20.76,20.9,30385.5,0
+SMDD.US,D,20250428,000000,20.74,21.3202,20.38,20.74,22658.5,0
+SMDD.US,D,20250429,000000,20.88,21.08,20.18,20.43,17272,0
+SMDD.US,D,20250430,000000,21.7,21.9,20.5,20.54,20829,0
+SMDD.US,D,20250501,000000,20.3,20.3002,19.6,20.3,33871,0
+SMDD.US,D,20250502,000000,19.5,19.5,18.7,18.78,17089.5,0
+SMDD.US,D,20250505,000000,19.12,19.24,18.56,18.9586,20758.5,0
+SMDD.US,D,20250506,000000,19.56,19.56,19.08,19.4,25724.5,0
+SMDD.US,D,20250507,000000,19.21,19.5,18.9384,19.1912,5934.5,0
+SMDD.US,D,20250508,000000,18.62,18.92,17.9932,18.49,22679,0
+SMDD.US,D,20250509,000000,18.283,18.72,18.282,18.5424,14498,0
+SMDD.US,D,20250512,000000,16.6,17.04,16.4636,16.62,35188.5,0
+SMDD.US,D,20250513,000000,16.462,16.48,16.2784,16.46,13995,0
+SMDD.US,D,20250514,000000,16.534,16.64,16.42,16.6032,16260,0
+SMDD.US,D,20250515,000000,16.74,16.92,16.52,16.5214,24653.5,0
+SMDD.US,D,20250516,000000,16.61,16.61,16.01,16.01,8771,0
+SMDD.US,D,20250519,000000,16.538,16.64,16.14,16.1968,13436.5,0
+SMDD.US,D,20250520,000000,16.28,16.4,16.14,16.34,5178.5,0
+SMDD.US,D,20250521,000000,16.838,17.66,16.68,17.62,30559.5,0
+SMDD.US,D,20250522,000000,17.82,17.9926,17.48,17.76,13419,0
+SMDD.US,D,20250523,000000,18.68,18.72,17.72,17.82,27440.5,0
+SMDD.US,D,20250527,000000,17.12,17.5,16.7206,16.7206,12064.5,0
+SMDD.US,D,20250528,000000,16.76,17.36,16.76,17.35,11601,0
+SMDD.US,D,20250529,000000,16.9408,17.58,16.9,17.22,20391.5,0
+SMDD.US,D,20250530,000000,17.64,17.78,17.28,17.363,9303.5,0
+SMDD.US,D,20250602,000000,17.758,18.12,17.5,17.5,19572,0
+SMDD.US,D,20250603,000000,17.48,17.48,16.78,16.82,11522.5,0
+SMDD.US,D,20250604,000000,16.82,16.94,16.68,16.938,3815,0
+SMDD.US,D,20250605,000000,17.078,17.24,16.74,17.0772,4945,0
+SMDD.US,D,20250606,000000,16.46,16.74,16.46,16.5378,2438,0
+SMDD.US,D,20250609,000000,16.5,16.5,16.2,16.404,4328,0
+SMDD.US,D,20250610,000000,16.14,16.4,16.14,16.3284,2270.5,0
+SMDD.US,D,20250611,000000,16.2,16.613,16.1178,16.52,7768,0
+SMDD.US,D,20250612,000000,16.8451,16.8451,16.5321,16.5321,1585,0
+SMDD.US,D,20250613,000000,17.04,17.39,16.79,17.29,15765,0
+SMDD.US,D,20250616,000000,16.775,16.845,16.5924,16.75,11927,0
+SMDD.US,D,20250617,000000,17.07,17.17,16.84,17.17,6512,0
+SMDD.US,D,20250618,000000,17.13,17.16,16.64,16.97,5791,0
+SMDD.US,D,20250620,000000,16.75,17.18,16.75,17.01,5320,0
+SMDD.US,D,20250623,000000,17.01,17.2518,16.575,16.58,10217,0
+SMDD.US,D,20250624,000000,16.3,16.315,16.0199,16.12,5466,0
+SMDD.US,D,20250625,000000,16.2,16.32,16.2,16.3139,6718,0
+SMDD.US,D,20250626,000000,16.03,16.03,15.6624,15.6624,25614,0
+SMDD.US,D,20250627,000000,15.7001,15.819,15.32,15.55,11770,0
+SMDD.US,D,20250630,000000,15.6556,15.71,15.53,15.55,13231,0
+SMDD.US,D,20250701,000000,15.51,15.79,14.7001,15.0004,15070,0
+SMDD.US,D,20250702,000000,15.029,15.029,14.5677,14.5677,4657,0
+SMDD.US,D,20250703,000000,14.37,14.39,14.2604,14.32,8229,0
+SMDD.US,D,20250707,000000,14.302624,14.97,14.302624,14.7801,11887,0
+SMDD.US,D,20250708,000000,14.59,14.59,14.43,14.5739,4925,0
+SMDD.US,D,20250709,000000,14.41,14.685,14.34,14.38,13134,0
+SMDD.US,D,20250710,000000,14.3699,14.3699,14,14.1849,4823,0
+SMDD.US,D,20250711,000000,14.5252,14.63,14.44,14.5639,7152,0
+SMDD.US,D,20250714,000000,14.68,14.69,14.43,14.43,4833,0
+SMDD.US,D,20250715,000000,14.41,15.19,14.32,15.19,4480,0
+SMDD.US,D,20250716,000000,15.125,15.64,15.01,15.01,5073,0
+SMDD.US,D,20250717,000000,14.7136,14.91,14.4952,14.55,8890,0
+SMDD.US,D,20250718,000000,14.43,14.735,14.3,14.5904,6239,0
+SMDD.US,D,20250721,000000,14.55,14.9,14.46,14.9,3402,0
+SMDD.US,D,20250722,000000,14.63,14.75,14.25,14.2757,6172,0
+SMDD.US,D,20250723,000000,14.02,14.12,13.95,13.965,9917,0
+SMDD.US,D,20250724,000000,14.13,14.34,14.13,14.3233,2955,0
+SMDD.US,D,20250725,000000,14.27,14.385,13.961,13.9631,1769,0
+SMDD.US,D,20250728,000000,13.94,14.13,13.94,14.0659,1407,0
+SMDD.US,D,20250729,000000,13.96,14.2299,13.96,14.1237,4584,0
+SMDD.US,D,20250730,000000,14.12,14.58,14.06,14.4162,3209,0
+SMDD.US,D,20250731,000000,14.6594,14.95,14.49,14.9107,6291,0
+SMDD.US,D,20250801,000000,15.5401,16.15,15.48,15.58,33187,0
+SMDD.US,D,20250804,000000,15.35,15.35,15.02,15.02,7898,0
+SMDD.US,D,20250805,000000,14.94,15.36,14.9,15.0008,3335,0
+SMDD.US,D,20250806,000000,15.07,15.2791,15.07,15.1816,9490,0
+SMDD.US,D,20250807,000000,14.725,15.44,14.65,15.27,5656,0
+SMDD.US,D,20250808,000000,15.0873,15.2673,15.0873,15.2673,1394,0
+SMDD.US,D,20250811,000000,15.27,15.5018,15.19,15.5018,5764,0
+SMDD.US,D,20250812,000000,15.22,15.22,14.434,14.434,7482,0
+SMDD.US,D,20250813,000000,14.1732,14.1732,13.7503,13.7503,1919,0
+SMDD.US,D,20250814,000000,14.3412,14.46,14.25,14.28,5137,0
+SMDD.US,D,20250815,000000,14.349,14.5403,14.3473,14.54,2098,0
+SMDD.US,D,20250818,000000,14.43,14.58,14.43,14.43,445,0
+SMDD.US,D,20250819,000000,14.23,14.4306,14.195,14.3742,2409,0
+SMDD.US,D,20250820,000000,14.559,14.6541,14.5247,14.5247,2417,0
+SMDD.US,D,20250821,000000,14.7906,14.7906,14.6068,14.6068,1224,0
+SMDD.US,D,20250822,000000,14.252,14.252,13.251,13.3636,15011,0
+SMDD.US,D,20250825,000000,13.49,13.72,13.49,13.72,8718,0
+SMDD.US,D,20250826,000000,13.56,13.56,13.45,13.5426,705,0
+SMDD.US,D,20250827,000000,13.31,13.3692,13.2675,13.2675,2168,0
+SMDD.US,D,20250828,000000,13.37,13.42,13.2277,13.2277,1708,0
+SMDD.US,D,20250829,000000,13.275,13.5816,13.2,13.48,9479,0
+SMDD.US,D,20250902,000000,13.91,13.944,13.64,13.67,15890,0
+SMDD.US,D,20250904,000000,13.65,13.65,13.1407,13.1407,2246,0
+SMDD.US,D,20250905,000000,12.9,13.26,12.73,12.98,12073,0
+SMDD.US,D,20250908,000000,12.96,13.2264,12.87,12.9812,5759,0
+SMDD.US,D,20250909,000000,13.2715,13.41,13.2715,13.3285,9574,0
+SMDD.US,D,20250910,000000,13.25,13.45,13.1536,13.34,9362,0
+SMDD.US,D,20250911,000000,13.14,13.14,12.68,12.69,3956,0
+SMDD.US,D,20250912,000000,12.76,13.09,12.76,13.0898,4866,0
+SMDD.US,D,20250915,000000,13.06,13.1444,12.9,13.1444,5420,0
+SMDD.US,D,20250916,000000,13.29,13.42,13.2316,13.2316,3552,0
+SMDD.US,D,20250917,000000,13.0029,13.32,12.68,13.28,5147,0
+SMDD.US,D,20250918,000000,13.1329,13.1329,12.78,12.805,3576,0
+SMDD.US,D,20250919,000000,13.01,13.1799,13.01,13.1289,10079,0
+SMDD.US,D,20250922,000000,13.325,13.4,13.1101,13.1127,7430,0
+SMDD.US,D,20250923,000000,12.79,13.219,12.79,13.1703,1984,0
+SMDD.US,D,20250924,000000,12.95,13.2754,12.95,13.2754,3534,0
+SMDD.US,D,20250925,000000,13.5793,13.75,13.4919,13.535,9739,0
+SMDD.US,D,20250926,000000,13.32,13.32,13.13,13.1454,23960,0
+SMDD.US,D,20250929,000000,13.26,13.31,12.93,13.2337,9166,0
+SMDD.US,D,20250930,000000,13.43,13.5027,13.17,13.17,19047,0
+SMDD.US,D,20251001,000000,13.2612,13.2612,13.05,13.05,6351,0
+SMDD.US,D,20251002,000000,13.0926,13.25,13.01,13.01,2138,0
+SMDD.US,D,20251003,000000,12.71,12.93,12.67,12.9292,9223,0
+SMDD.US,D,20251006,000000,12.78,12.85,12.671,12.8315,7441,0
+SMDD.US,D,20251007,000000,12.94,13.3841,12.94,13.2897,3676,0
+SMDD.US,D,20251008,000000,13.27,13.27,12.87,12.87,4605,0
+SMDD.US,D,20251009,000000,12.89,13.36,12.89,13.32,21398,0
+SMDD.US,D,20251010,000000,13.2945,14.4664,13.2945,14.4664,13394,0
+SMDD.US,D,20251013,000000,13.85,13.89,13.61,13.61,17293,0
+SMDD.US,D,20251014,000000,14.05,14.05,13.2487,13.2487,2281,0
+SMDD.US,D,20251015,000000,12.94,13.42,12.85,13.2326,4563,0
+SMDD.US,D,20251016,000000,13.44,13.85,13.2,13.7197,7320,0
+SMDD.US,D,20251017,000000,13.63,13.9,13.56,13.6143,2670,0
+SMDD.US,D,20251020,000000,13.24,13.369,13.13,13.13,3087,0
+SMDD.US,D,20251021,000000,13.22,13.22,12.94,12.9831,3088,0
+SMDD.US,D,20251022,000000,13.13,13.61,13.01,13.45,25616,0
+SMDD.US,D,20251023,000000,13.273,13.273,12.85,12.9211,2773,0
+SMDD.US,D,20251024,000000,12.55,12.7013,12.51,12.7013,3853,0
+SMDD.US,D,20251027,000000,12.48,12.62,12.4,12.5767,3281,0
+SMDD.US,D,20251028,000000,12.71,12.93,12.71,12.9124,2847,0
+SMDD.US,D,20251029,000000,13.1,13.25,12.76,13.21,9667,0
+SMDD.US,D,20251030,000000,13.36,13.59,13.1,13.59,9287,0
+SMDD.US,D,20251031,000000,13.66,13.667,13.34,13.3404,8427,0
+SMDD.US,D,20251103,000000,13.55,13.82,13.39,13.41,18191,0
+SMDD.US,D,20251104,000000,13.82,13.95,13.594,13.7401,17495,0
+SMDD.US,D,20251105,000000,13.65,13.69,13.225,13.4299,15369,0
+SMDD.US,D,20251106,000000,13.428,13.99,13.428,13.8521,9754,0
+SMDD.US,D,20251107,000000,14.13,14.16,13.4413,13.4413,32584,0
+SMDD.US,D,20251110,000000,13.1,13.33,13.02,13.1338,13776,0
+SMDD.US,D,20251111,000000,13.15,13.29,13.06,13.15,12653,0
+SMDD.US,D,20251112,000000,12.98,13.01,12.9001,13.01,5440,0
+SMDD.US,D,20251113,000000,13.3656,13.84,13,13.76,6974,0
+SMDD.US,D,20251114,000000,14.2,14.3,13.72,13.8916,12974,0
+SMDD.US,D,20251117,000000,13.92,14.7599,13.92,14.6419,12772,0
+SMDD.US,D,20251118,000000,14.75,14.92,14.36,14.52,15639,0
+SMDD.US,D,20251119,000000,14.51,14.5498,14.4,14.47,6621,0
+SMDD.US,D,20251120,000000,13.35,15.1799,13.35,15.1799,17347,0
+SMDD.US,D,20251121,000000,14.98,15.1,13.8555,14.0855,31087,0
+SMDD.US,D,20251124,000000,14.0945,14.11,13.59,13.67,3438,0
+SMDD.US,D,20251125,000000,13.6399,13.6399,12.8883,12.9119,5124,0
+SMDD.US,D,20251126,000000,12.7919,12.9,12.43,12.6625,3651,0
+SMDD.US,D,20251128,000000,12.66,12.67,12.479,12.52,11001,0
+SMDD.US,D,20251201,000000,12.863,12.863,12.4401,12.7523,7173,0
+SMDD.US,D,20251202,000000,12.69,12.8362,12.69,12.8362,2290,0
+SMDD.US,D,20251203,000000,12.9016,12.9016,12.61,12.6136,1366,0
+SMDD.US,D,20251204,000000,12.43,12.48,12.31,12.44,3257,0
+SMDD.US,D,20251205,000000,12.2875,12.4229,12.2875,12.4229,3629,0
+SMDD.US,D,20251208,000000,12.43,12.63,12.43,12.63,4736,0
+SMDD.US,D,20251209,000000,12.3936,12.65,12.3936,12.65,3846,0
+SMDD.US,D,20251210,000000,12.465,12.59,11.86,11.94,8819,0
+SMDD.US,D,20251211,000000,11.8035,11.8035,11.5536,11.6254,4314,0
+SMDD.US,D,20251212,000000,11.73,12.08,11.73,12.0736,8250,0
+SMDD.US,D,20251215,000000,11.93,12.22,11.87,12.155,13322,0
+SMDD.US,D,20251216,000000,12.1566,12.51,12.15,12.35,6552,0
+SMDD.US,D,20251217,000000,12.4015,12.59,12.3567,12.52,4975,0
+SMDD.US,D,20251218,000000,12.28,12.4021,12.1,12.38,3904,0
+SMDD.US,D,20251219,000000,12.165,12.1987,12.07,12.08,12785,0
+SMDD.US,D,20251222,000000,11.8004,11.84,11.68,11.7809,12070,0
+SMDD.US,D,20251223,000000,11.8835,11.9,11.87,11.8797,3407,0
+SMDD.US,D,20251224,000000,11.79,11.79,11.67,11.68,1586,0
+SMDD.US,D,20251226,000000,11.75,11.79,11.705,11.705,2960,0
+SMDD.US,D,20251229,000000,11.78,11.96,11.78,11.9327,5405,0
+SMDD.US,D,20251230,000000,11.97,12.044,11.97,12.044,6061,0
+SMDD.US,D,20251231,000000,12.1,12.43,12.1,12.42,18206,0
+SMDD.US,D,20260102,000000,12.38,12.38,11.909,11.957,7335,0
+SMDD.US,D,20260105,000000,11.82,11.82,11.37,11.48,11975,0
+SMDD.US,D,20260106,000000,11.61,11.61,10.97,10.98,10965,0
+SMDD.US,D,20260107,000000,11.1,11.29,11.1,11.23,10769,0
+SMDD.US,D,20260108,000000,11.24,11.34,11.05,11.0971,11194,0
+SMDD.US,D,20260109,000000,10.8,11.07,10.79,10.84,7062,0
+SMDD.US,D,20260112,000000,11.06,11.06,10.76,10.775,17318,0
+SMDD.US,D,20260113,000000,10.61,10.86,10.61,10.72,11311,0
+SMDD.US,D,20260114,000000,10.73,10.85,10.61,10.701,11104,0
+SMDD.US,D,20260115,000000,10.4,10.44,10.21,10.317,14819,0
+SMDD.US,D,20260116,000000,10.3911,10.43,10.35,10.43,5093,0
+SMDD.US,D,20260120,000000,10.67,10.9099,10.54,10.86,21113,0
+SMDD.US,D,20260121,000000,10.54,10.59,10.1061,10.26,41266,0
+SMDD.US,D,20260122,000000,10.01,10.3065,10.01,10.26,5694,0
+SMDD.US,D,20260123,000000,10.43,10.67,10.43,10.5897,4498,0
+SMDD.US,D,20260126,000000,10.6615,10.6615,10.57,10.6213,5510,0
+SMDD.US,D,20260127,000000,10.63,10.71,10.55,10.605,11886,0
+SMDD.US,D,20260128,000000,10.6154,10.75,10.61,10.6816,8154,0
+SMDD.US,D,20260129,000000,10.76,11.08,10.73,10.73,21597,0
+SMDD.US,D,20260130,000000,10.745,11.22,10.73,11.07,34777,0
+SMDD.US,D,20260202,000000,11.1701,11.1701,10.681,10.7896,25951,0
+SMDD.US,D,20260203,000000,10.75,11.06,10.57,10.7353,7607,0
+SMDD.US,D,20260204,000000,10.42,10.887,10.42,10.5,6332,0
+SMDD.US,D,20260205,000000,10.59,10.76,10.47,10.6714,18541,0
+SMDD.US,D,20260206,000000,10.271,10.28,9.64,9.68,61023,0
+SMDD.US,D,20260209,000000,9.735,9.735,9.58,9.63,6924,0
+SMDD.US,D,20260210,000000,9.649,9.6633,9.6333,9.6633,4244,0
+SMDD.US,D,20260211,000000,9.57,9.789,9.57,9.7594,5356,0
+SMDD.US,D,20260212,000000,10.0935,10.31,10.027,10.1686,15279,0
+SMDD.US,D,20260213,000000,10.235,10.235,9.77,9.9109,8631,0
+SMDD.US,D,20260217,000000,9.88,10.18,9.81,9.85,25068,0
+SMDD.US,D,20260218,000000,9.82,9.82,9.535,9.69,9491,0
diff --git a/daily/us/nyse etfs/2/smdv.us.txt b/daily/us/nyse etfs/2/smdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cf3e03f329dd3aee745bda5466ba8f28faf7e0e
--- /dev/null
+++ b/daily/us/nyse etfs/2/smdv.us.txt	
@@ -0,0 +1,2745 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMDV.US,D,20150210,000000,33.7879,34.1989,33.7879,34.1989,234.78164498158,0
+SMDV.US,D,20150211,000000,33.8926,33.8926,33.8926,33.8926,118.40281233985,0
+SMDV.US,D,20150213,000000,33.9242,34.0043,33.9242,34.0043,283.35715773639,0
+SMDV.US,D,20150217,000000,34.7425,34.7425,34.1061,34.1743,1982.4881143057,0
+SMDV.US,D,20150218,000000,34.0438,34.7425,34.0438,34.0438,587.966102303,0
+SMDV.US,D,20150220,000000,34.0527,34.0527,33.8986,33.8986,450.33548283104,0
+SMDV.US,D,20150223,000000,33.9855,33.9855,33.9855,33.9855,730.65667102026,0
+SMDV.US,D,20150224,000000,34.3264,34.3887,34.3264,34.3719,993.77403177547,0
+SMDV.US,D,20150225,000000,34.4914,34.4914,34.3887,34.4322,4798.8558642355,0
+SMDV.US,D,20150227,000000,34.5093,34.5093,34.283,34.447,2688.8570289485,0
+SMDV.US,D,20150302,000000,34.283,34.3264,34.2444,34.3264,1051.4574531718,0
+SMDV.US,D,20150303,000000,34.1239,34.2524,34.1239,34.2187,1401.6059409461,0
+SMDV.US,D,20150304,000000,33.9608,33.9608,33.8077,33.8986,1284.2151184553,0
+SMDV.US,D,20150305,000000,33.8304,33.8304,33.7612,33.7612,350.14848777425,0
+SMDV.US,D,20150306,000000,33.2049,33.2641,33.2049,33.2138,467.53931026504,0
+SMDV.US,D,20150309,000000,33.2138,33.2138,33.2138,33.2138,117.39082249079,0
+SMDV.US,D,20150310,000000,33.2641,33.2641,33.2641,33.2641,234.78164498158,0
+SMDV.US,D,20150311,000000,33.1654,33.1654,33.1654,33.1654,117.39082249079,0
+SMDV.US,D,20150313,000000,33.8145,33.8492,33.7879,33.8492,350.14848777425,0
+SMDV.US,D,20150317,000000,34.0438,34.0438,34.0339,34.0339,350.14848777425,0
+SMDV.US,D,20150320,000000,34.8937,34.8937,34.0527,34.8937,350.14848777425,0
+SMDV.US,D,20150323,000000,35.031,35.0903,35.031,35.0903,234.78164498158,0
+SMDV.US,D,20150324,000000,35.0132,35.0132,34.8492,34.946,3852.6453553658,0
+SMDV.US,D,20150325,000000,34.9331,34.9331,34.5833,34.5833,1630.3156468333,0
+SMDV.US,D,20150326,000000,34.5833,34.5833,34.5833,34.5833,117.39082249079,0
+SMDV.US,D,20150327,000000,34.4598,34.4786,34.4598,34.4786,465.51533056692,0
+SMDV.US,D,20150330,000000,34.9163,34.9163,34.9163,34.9163,117.39082249079,0
+SMDV.US,D,20150331,000000,34.7315,34.7315,34.693,34.7118,584.93013275583,0
+SMDV.US,D,20150401,000000,34.6574,34.6574,34.4786,34.4786,465.51533056692,0
+SMDV.US,D,20150402,000000,34.4786,34.4786,34.4786,34.4786,117.39082249079,0
+SMDV.US,D,20150406,000000,34.9697,35.3719,34.9697,34.9697,696.24901615227,0
+SMDV.US,D,20150407,000000,34.615,34.615,34.615,34.615,513.07885347267,0
+SMDV.US,D,20150408,000000,34.5972,34.6308,34.5972,34.6308,696.24901615227,0
+SMDV.US,D,20150409,000000,34.3926,34.3926,34.3926,34.3926,198.35001041547,0
+SMDV.US,D,20150410,000000,34.5764,34.5764,34.5764,34.5764,233.76965513252,0
+SMDV.US,D,20150413,000000,34.5764,34.5764,34.5764,34.5764,117.39082249079,0
+SMDV.US,D,20150414,000000,34.4875,34.5053,34.4875,34.4964,2908.4588261942,0
+SMDV.US,D,20150415,000000,34.7968,34.7968,34.7217,34.7217,943.17453932255,0
+SMDV.US,D,20150416,000000,34.693,34.8126,34.693,34.7385,1884.325098947,0
+SMDV.US,D,20150417,000000,34.2552,34.3759,34.2029,34.2326,1160.7523568701,0
+SMDV.US,D,20150420,000000,34.2326,34.2326,34.2326,34.2326,3.0359695471756,0
+SMDV.US,D,20150421,000000,34.5665,34.5972,34.5665,34.5972,954.30642766219,0
+SMDV.US,D,20150422,000000,34.3313,34.5053,34.3313,34.4875,1490.6610476632,0
+SMDV.US,D,20150423,000000,34.4875,34.4875,34.4875,34.4875,233.76965513252,0
+SMDV.US,D,20150424,000000,34.6396,34.6396,34.5577,34.5903,1862.0613222677,0
+SMDV.US,D,20150427,000000,34.7869,34.7869,34.7869,34.7869,117.39082249079,0
+SMDV.US,D,20150429,000000,34.3996,34.3996,34.3996,34.3996,233.76965513252,0
+SMDV.US,D,20150430,000000,33.8264,33.8432,33.8264,33.8432,233.76965513252,0
+SMDV.US,D,20150501,000000,33.7809,33.7809,33.7533,33.7533,465.51533056692,0
+SMDV.US,D,20150504,000000,34.1683,34.1683,33.9786,33.9786,696.24901615227,0
+SMDV.US,D,20150505,000000,33.8264,33.8264,33.8264,33.8264,233.76965513252,0
+SMDV.US,D,20150506,000000,33.4371,33.4984,33.4193,33.4984,1991.5960229472,0
+SMDV.US,D,20150507,000000,33.7809,33.8432,33.7454,33.8087,5155.0762911041,0
+SMDV.US,D,20150508,000000,33.7721,33.7721,33.7632,33.7632,465.51533056692,0
+SMDV.US,D,20150513,000000,33.523,33.6802,33.523,33.6802,1746.694479475,0
+SMDV.US,D,20150514,000000,33.6802,33.6802,33.6802,33.6802,117.39082249079,0
+SMDV.US,D,20150515,000000,34.3413,34.3413,34.0221,34.0221,5112.5727174437,0
+SMDV.US,D,20150520,000000,34.2552,34.2552,34.2395,34.2484,584.93013275583,0
+SMDV.US,D,20150521,000000,34.1773,34.1773,34.0734,34.1683,2559.322328269,0
+SMDV.US,D,20150522,000000,34.2326,34.2326,34.1268,34.1268,816.67580819023,0
+SMDV.US,D,20150526,000000,33.6377,33.6377,33.5942,33.5942,294.48904607603,0
+SMDV.US,D,20150527,000000,33.7721,33.7721,33.7533,33.7533,233.76965513252,0
+SMDV.US,D,20150528,000000,33.946,34.0151,33.946,34.0151,816.67580819023,0
+SMDV.US,D,20150529,000000,34.0151,34.0151,34.0151,34.0151,117.39082249079,0
+SMDV.US,D,20150601,000000,36.0261,36.0261,33.946,33.9983,349.13649792519,0
+SMDV.US,D,20150602,000000,34.0824,34.0824,34.0656,34.0824,680.05717856733,0
+SMDV.US,D,20150603,000000,34.866,34.866,34.3136,34.3136,1746.694479475,0
+SMDV.US,D,20150604,000000,34.3136,34.3136,34.0379,34.0379,2559.322328269,0
+SMDV.US,D,20150605,000000,33.8946,33.8946,33.8946,33.8946,117.39082249079,0
+SMDV.US,D,20150608,000000,33.8946,33.8946,33.8946,33.8946,117.39082249079,0
+SMDV.US,D,20150609,000000,34.2029,34.2029,34.2029,34.2029,521.17477226514,0
+SMDV.US,D,20150611,000000,34.5972,34.6476,34.5833,34.6476,611.24186883135,0
+SMDV.US,D,20150612,000000,34.5122,34.5399,34.5122,34.5399,465.51533056692,0
+SMDV.US,D,20150618,000000,34.8719,34.8907,34.8206,34.8206,349.13649792519,0
+SMDV.US,D,20150622,000000,34.8206,34.8206,34.8206,34.8206,117.39082249079,0
+SMDV.US,D,20150623,000000,35.0369,35.3452,35.0369,35.3452,1047.4094937756,0
+SMDV.US,D,20150624,000000,35.3403,35.3403,35.3403,35.3403,117.39082249079,0
+SMDV.US,D,20150625,000000,34.9796,35.0567,34.9015,34.9015,812.627848794,0
+SMDV.US,D,20150629,000000,35.1446,35.1446,34.7138,34.7138,2897.3269378546,0
+SMDV.US,D,20150630,000000,34.7741,34.7741,34.7741,34.7741,349.13649792519,0
+SMDV.US,D,20150701,000000,34.781,34.781,34.7405,34.7405,1276.1191996628,0
+SMDV.US,D,20150702,000000,34.607,34.6851,34.607,34.6664,1276.1191996628,0
+SMDV.US,D,20150706,000000,34.5221,34.6584,34.3601,34.6584,812.627848794,0
+SMDV.US,D,20150707,000000,35.1684,35.1684,34.4598,34.6248,1738.5985606825,0
+SMDV.US,D,20150708,000000,34.5675,36.3502,34.445,34.5487,1507.8648750972,0
+SMDV.US,D,20150709,000000,34.5487,34.5487,34.5487,34.5487,2897.3269378546,0
+SMDV.US,D,20150710,000000,34.6496,34.6496,34.6496,34.6496,117.39082249079,0
+SMDV.US,D,20150714,000000,34.9628,34.9628,34.9628,34.9628,140.66658901914,0
+SMDV.US,D,20150715,000000,35.0399,35.0399,34.8492,34.8492,4340.424462612,0
+SMDV.US,D,20150717,000000,35.2385,35.2385,35.2385,35.2385,117.39082249079,0
+SMDV.US,D,20150720,000000,34.7889,34.8492,34.7889,34.7889,463.4913508688,0
+SMDV.US,D,20150721,000000,34.6416,34.6762,34.6416,34.6762,232.75766528346,0
+SMDV.US,D,20150722,000000,34.6664,34.7039,34.6584,34.7039,812.627848794,0
+SMDV.US,D,20150723,000000,34.6416,34.6416,34.2622,34.3601,9507.6446319049,0
+SMDV.US,D,20150724,000000,34.117,34.2029,34.0221,34.1605,694.22503645415,0
+SMDV.US,D,20150727,000000,34.1258,34.1258,34.1258,34.1258,117.39082249079,0
+SMDV.US,D,20150728,000000,34.028,34.194,34.028,34.194,463.4913508688,0
+SMDV.US,D,20150729,000000,34.9193,34.9193,34.3926,34.3926,927.99469158667,0
+SMDV.US,D,20150730,000000,34.5132,34.5132,34.5132,34.5132,581.89416320865,0
+SMDV.US,D,20150731,000000,34.8749,34.9796,34.7405,34.9193,15531.008213501,0
+SMDV.US,D,20150803,000000,34.5922,34.5922,34.4193,34.4193,463.4913508688,0
+SMDV.US,D,20150804,000000,34.6584,34.6584,34.6584,34.6584,346.10052837802,0
+SMDV.US,D,20150805,000000,34.8847,34.8847,34.5319,34.607,87966.205639564,0
+SMDV.US,D,20150806,000000,34.3769,34.3769,34.3769,34.3769,212.51786830229,0
+SMDV.US,D,20150807,000000,34.2552,34.2552,34.1002,34.1002,2316.444764495,0
+SMDV.US,D,20150810,000000,34.6664,34.6664,34.6664,34.6664,9274.8869666214,0
+SMDV.US,D,20150812,000000,34.4282,34.4598,34.1436,34.4598,1507.8648750972,0
+SMDV.US,D,20150813,000000,34.4697,34.4974,34.4697,34.4974,812.627848794,0
+SMDV.US,D,20150814,000000,34.4786,34.4786,34.3679,34.4786,694.22503645415,0
+SMDV.US,D,20150817,000000,34.7039,34.9974,34.5982,34.9974,2316.444764495,0
+SMDV.US,D,20150818,000000,34.9796,34.9796,34.781,34.781,694.22503645415,0
+SMDV.US,D,20150819,000000,34.5587,34.6851,34.5319,34.6762,1276.1191996628,0
+SMDV.US,D,20150820,000000,34.2128,34.2128,34.2128,34.2128,463.4913508688,0
+SMDV.US,D,20150821,000000,33.7434,33.8689,33.7434,33.8689,463.4913508688,0
+SMDV.US,D,20150824,000000,33.5636,48.959,31.778,32.9193,7695.170812241,0
+SMDV.US,D,20150825,000000,32.7868,32.7868,32.4174,32.4519,581.89416320865,0
+SMDV.US,D,20150826,000000,32.2879,32.3393,32.1575,32.3393,2432.8235971367,0
+SMDV.US,D,20150827,000000,32.8066,33.1604,32.8066,33.1604,1624.2437077389,0
+SMDV.US,D,20150828,000000,33.0645,33.2009,33.0645,33.2009,1392.4980323045,0
+SMDV.US,D,20150831,000000,33.2612,33.2612,33.0201,33.2009,3825.3216294412,0
+SMDV.US,D,20150901,000000,32.7434,32.7434,32.3481,32.3481,2432.8235971367,0
+SMDV.US,D,20150902,000000,32.3057,32.3057,32.3057,32.3057,812.627848794,0
+SMDV.US,D,20150904,000000,32.3057,32.3057,32.3057,32.3057,117.39082249079,0
+SMDV.US,D,20150908,000000,32.3057,32.3057,32.3057,32.3057,117.39082249079,0
+SMDV.US,D,20150909,000000,32.946,32.946,32.946,32.946,581.89416320865,0
+SMDV.US,D,20150910,000000,32.8907,32.9539,32.7335,32.7335,1527.0926822293,0
+SMDV.US,D,20150914,000000,32.8234,32.8234,32.8234,32.8234,117.39082249079,0
+SMDV.US,D,20150915,000000,32.7691,32.7691,32.7691,32.7691,581.89416320865,0
+SMDV.US,D,20150916,000000,33.1348,33.3057,33.1348,33.3057,3594.5879438559,0
+SMDV.US,D,20150917,000000,33.3837,33.4608,33.3837,33.4608,463.4913508688,0
+SMDV.US,D,20150918,000000,33.1506,33.1506,33.0359,33.1506,463.4913508688,0
+SMDV.US,D,20150922,000000,32.9262,32.9262,32.8066,32.8817,1276.1191996628,0
+SMDV.US,D,20150923,000000,32.8165,32.9716,32.7227,32.9716,345.08853852896,0
+SMDV.US,D,20150924,000000,32.6436,33.0487,32.6436,33.0487,1539.236560418,0
+SMDV.US,D,20150925,000000,32.9884,32.9884,32.9884,32.9884,117.39082249079,0
+SMDV.US,D,20150928,000000,32.9628,32.9628,32.7622,32.7622,2355.9123686082,0
+SMDV.US,D,20150929,000000,32.6693,32.7137,32.6693,32.7137,461.46737117069,0
+SMDV.US,D,20150930,000000,32.9035,32.9035,32.9035,32.9035,461.46737117069,0
+SMDV.US,D,20151001,000000,32.9558,32.9558,32.6949,32.8679,107033.10638568,0
+SMDV.US,D,20151002,000000,32.8679,32.8679,32.8679,32.8679,117.39082249079,0
+SMDV.US,D,20151005,000000,33.5606,33.7869,33.5606,33.7869,1084.8531181907,0
+SMDV.US,D,20151006,000000,33.858,33.858,33.7178,33.7592,1386.4260932102,0
+SMDV.US,D,20151007,000000,33.9341,33.9963,33.9341,33.9963,2077.6151601172,0
+SMDV.US,D,20151009,000000,34.5695,34.609,34.5695,34.5863,1150.6324583795,0
+SMDV.US,D,20151012,000000,34.4717,34.8363,34.446,34.8363,1771.9942257015,0
+SMDV.US,D,20151013,000000,34.6268,34.7267,34.6268,34.7267,1617.1597787955,0
+SMDV.US,D,20151014,000000,34.3867,34.3867,34.3867,34.3867,231.7456754344,0
+SMDV.US,D,20151016,000000,34.3611,34.3611,34.3511,34.3511,1150.6324583795,0
+SMDV.US,D,20151019,000000,34.5695,34.6526,34.5695,34.6268,1617.1597787955,0
+SMDV.US,D,20151020,000000,34.7583,34.7583,34.7583,34.7583,461.46737117069,0
+SMDV.US,D,20151021,000000,35.0616,35.0616,34.7691,34.7691,2651.4134045333,0
+SMDV.US,D,20151022,000000,34.8442,35.2088,34.8442,34.8531,1150.6324583795,0
+SMDV.US,D,20151023,000000,35.1318,35.2276,35.0971,35.0971,1617.1597787955,0
+SMDV.US,D,20151026,000000,35.2434,35.3838,35.2434,35.3373,578.85819366148,0
+SMDV.US,D,20151027,000000,35.3373,35.4174,35.1397,35.1575,5766.3181599355,0
+SMDV.US,D,20151028,000000,35.2355,35.6773,35.2355,35.6061,12224.837376627,0
+SMDV.US,D,20151029,000000,35.7029,35.7029,35.4174,35.5804,8652.5132094504,0
+SMDV.US,D,20151030,000000,35.5152,35.6337,35.4341,35.5408,5652.9752968409,0
+SMDV.US,D,20151102,000000,35.4174,35.7385,35.4084,35.7197,15104.960487047,0
+SMDV.US,D,20151103,000000,35.5231,35.781,35.5231,35.781,6114.4426680116,0
+SMDV.US,D,20151104,000000,35.7909,35.9915,35.7197,35.7197,1334.8146109082,0
+SMDV.US,D,20151105,000000,35.7721,35.9114,35.7286,35.8749,2766.780247326,0
+SMDV.US,D,20151106,000000,35.6525,35.6861,35.3838,35.6861,5880.6730128791,0
+SMDV.US,D,20151109,000000,35.4253,35.5893,35.3561,35.5893,4614.6737117069,0
+SMDV.US,D,20151110,000000,35.531,35.6437,35.531,35.6437,1959.2123477773,0
+SMDV.US,D,20151111,000000,35.6931,35.6931,35.615,35.6773,1498.7569664557,0
+SMDV.US,D,20151112,000000,35.2088,35.3738,35.2088,35.3027,5766.3181599355,0
+SMDV.US,D,20151113,000000,35.0438,35.0438,34.8363,34.8709,169892.85585994,0
+SMDV.US,D,20151116,000000,35.2276,35.2434,34.8531,35.2434,2188.9340435136,0
+SMDV.US,D,20151117,000000,35.2088,35.4084,35.1397,35.4084,2306.3248660044,0
+SMDV.US,D,20151118,000000,35.027,35.531,34.9924,35.4767,14189.109673649,0
+SMDV.US,D,20151119,000000,35.5626,35.7286,35.5231,35.7197,16261.664884522,0
+SMDV.US,D,20151120,000000,35.8423,36.111,35.8423,35.9717,23874.864518989,0
+SMDV.US,D,20151123,000000,36.12,36.12,36.0003,36.0003,1269.0352707194,0
+SMDV.US,D,20151124,000000,35.8601,36.1802,35.8333,36.1713,4960.7742400849,0
+SMDV.US,D,20151125,000000,36.0656,36.1961,36.0587,36.1961,5995.0278658227,0
+SMDV.US,D,20151127,000000,36.1288,36.4579,36.1288,36.3423,5305.8627786139,0
+SMDV.US,D,20151130,000000,36.4846,36.4846,36.2938,36.3008,4268.5731833289,0
+SMDV.US,D,20151201,000000,36.3887,36.3967,36.3008,36.3254,2377.1641554385,0
+SMDV.US,D,20151202,000000,36.4579,36.4579,36.0251,36.0251,11535.672289419,0
+SMDV.US,D,20151203,000000,36.0319,36.0319,35.7385,35.7385,3055.1973543077,0
+SMDV.US,D,20151204,000000,35.8097,35.9272,35.7197,35.8926,1498.7569664557,0
+SMDV.US,D,20151207,000000,36.0083,36.0083,35.4697,35.5725,19028.445131847,0
+SMDV.US,D,20151208,000000,35.3996,35.4509,35.3284,35.4084,1116.2248035116,0
+SMDV.US,D,20151209,000000,35.3838,35.3838,35.1239,35.1318,1150.6324583795,0
+SMDV.US,D,20151210,000000,34.9924,35.035,34.8176,34.8176,2999.5379126095,0
+SMDV.US,D,20151211,000000,34.6002,34.6002,34.2879,34.3413,4035.8155180454,0
+SMDV.US,D,20151214,000000,34.3413,34.4806,34.3323,34.3323,2819.4037194771,0
+SMDV.US,D,20151215,000000,34.6002,34.6881,34.5695,34.6881,3576.3721265728,0
+SMDV.US,D,20151216,000000,34.9579,34.9579,34.8096,34.8096,1959.2123477773,0
+SMDV.US,D,20151217,000000,35.1318,35.1397,35.0616,35.0616,1150.6324583795,0
+SMDV.US,D,20151218,000000,34.5073,34.5507,34.5073,34.5329,2651.4134045333,0
+SMDV.US,D,20151221,000000,34.5942,34.6594,34.5942,34.619,1498.7569664557,0
+SMDV.US,D,20151222,000000,34.858,35.1624,34.6219,35.1624,2473.303191099,0
+SMDV.US,D,20151223,000000,35.531,35.5538,35.5053,35.5053,916.86280324702,0
+SMDV.US,D,20151228,000000,35.4964,35.6703,35.3986,35.6625,1313.562824078,0
+SMDV.US,D,20151229,000000,35.8956,35.9945,35.866,35.9569,29368.957409527,0
+SMDV.US,D,20151230,000000,36.0023,36.0023,35.8936,35.8936,4083.3790409512,0
+SMDV.US,D,20151231,000000,35.6249,35.6249,35.0843,35.0843,4390.0119652159,0
+SMDV.US,D,20160104,000000,34.5449,34.5449,34.1605,34.2889,14370.255856631,0
+SMDV.US,D,20160105,000000,34.2434,34.5271,34.2404,34.5271,779.23218377506,0
+SMDV.US,D,20160106,000000,34.3423,34.5359,34.3423,34.5359,1408.6898698895,0
+SMDV.US,D,20160107,000000,34.1605,34.2029,33.9232,33.9232,2349.8404295139,0
+SMDV.US,D,20160108,000000,34.0043,34.026,33.7068,33.7068,22593.68537008,0
+SMDV.US,D,20160111,000000,33.9064,33.9855,33.6545,33.9144,11598.415660059,0
+SMDV.US,D,20160112,000000,34.0349,34.0349,33.5043,33.7839,2028.0276575133,0
+SMDV.US,D,20160113,000000,33.8373,33.8373,33.1752,33.3234,1989.5720432491,0
+SMDV.US,D,20160114,000000,33.3412,33.8462,33.2859,33.7148,6443.3393689556,0
+SMDV.US,D,20160115,000000,32.9994,33.2069,32.7029,33.2069,23619.843077026,0
+SMDV.US,D,20160119,000000,33.4173,33.4529,33.2681,33.2681,2175.7781754758,0
+SMDV.US,D,20160120,000000,32.8581,33.4697,32.4222,33.2069,25505.180165822,0
+SMDV.US,D,20160121,000000,33.1674,33.2859,33.0161,33.1674,6770.2120902015,0
+SMDV.US,D,20160122,000000,33.3324,33.5754,33.3324,33.5754,646.6615135484,0
+SMDV.US,D,20160125,000000,33.4095,33.521,33.1999,33.2415,10145.198236812,0
+SMDV.US,D,20160126,000000,33.6861,33.8274,33.6288,33.7939,16864.81083456,0
+SMDV.US,D,20160127,000000,33.8561,34.0714,33.6209,33.6545,12509.206524212,0
+SMDV.US,D,20160128,000000,34.0714,34.2227,34.0714,34.0804,3789.9019847242,0
+SMDV.US,D,20160129,000000,34.2642,34.946,34.2642,34.946,5315.9826771044,0
+SMDV.US,D,20160202,000000,34.5467,34.6564,34.5142,34.6209,32128.65372791,0
+SMDV.US,D,20160203,000000,34.7109,34.9796,34.4124,34.8224,8106.0386909588,0
+SMDV.US,D,20160204,000000,34.8402,34.9717,34.6288,34.7632,5712.6826979354,0
+SMDV.US,D,20160205,000000,34.5003,34.5883,34.4223,34.4548,6071.9390943512,0
+SMDV.US,D,20160208,000000,34.1308,34.7543,34.0349,34.7445,8251.7652292232,0
+SMDV.US,D,20160209,000000,34.4638,34.7109,34.4638,34.7109,1149.6204685305,0
+SMDV.US,D,20160210,000000,34.9608,35.0122,34.6564,34.6634,4864.6352044243,0
+SMDV.US,D,20160211,000000,34.2552,34.4826,34.2316,34.4736,1493.6970172104,0
+SMDV.US,D,20160212,000000,34.6288,34.8224,34.6199,34.8156,10662.32504968,0
+SMDV.US,D,20160216,000000,34.9105,35.3195,34.9105,35.3195,1991.5960229472,0
+SMDV.US,D,20160217,000000,35.4421,35.616,35.4421,35.4599,2828.5116281186,0
+SMDV.US,D,20160218,000000,35.6249,35.6249,35.4599,35.531,3359.8062988743,0
+SMDV.US,D,20160219,000000,35.7879,35.8433,35.7741,35.7741,2928.6986231754,0
+SMDV.US,D,20160222,000000,36.0003,36.0784,35.9223,35.9302,5791.6179061619,0
+SMDV.US,D,20160223,000000,35.783,35.8857,35.7572,35.8017,12160.070026287,0
+SMDV.US,D,20160224,000000,35.5576,36.1476,35.5538,36.0784,11447.62917255,0
+SMDV.US,D,20160225,000000,36.0271,36.283,36.0271,36.278,31645.934569909,0
+SMDV.US,D,20160226,000000,36.4826,36.4826,35.7988,35.948,38954.52525981,0
+SMDV.US,D,20160229,000000,35.8956,36.2049,35.8769,35.9747,6039.5554191813,0
+SMDV.US,D,20160301,000000,36.0784,36.2197,35.942,36.1377,90784.597369192,0
+SMDV.US,D,20160302,000000,35.8838,36.1921,35.8828,36.1831,4320.1846656308,0
+SMDV.US,D,20160303,000000,36.1238,36.3847,36.114,36.3847,14144.582120291,0
+SMDV.US,D,20160304,000000,36.3759,36.7593,36.3759,36.693,6359.3442114838,0
+SMDV.US,D,20160307,000000,36.8116,36.8927,36.7445,36.7929,8659.5971383938,0
+SMDV.US,D,20160308,000000,36.8552,36.9944,36.7593,36.7593,9448.9492206595,0
+SMDV.US,D,20160309,000000,36.7751,37.0142,36.7751,36.9025,5771.3781091808,0
+SMDV.US,D,20160310,000000,36.9855,36.9855,36.3759,36.6061,48466.217851111,0
+SMDV.US,D,20160311,000000,36.8374,36.9944,36.8195,36.9944,6451.4352877481,0
+SMDV.US,D,20160314,000000,36.7671,36.8739,36.7168,36.8739,7715.4106092222,0
+SMDV.US,D,20160315,000000,36.6101,36.8828,36.6101,36.6842,16678.604702333,0
+SMDV.US,D,20160316,000000,36.6011,36.9944,36.5863,36.9193,29331.513785113,0
+SMDV.US,D,20160317,000000,36.8017,37.6071,36.8017,37.5922,13119.436403195,0
+SMDV.US,D,20160318,000000,37.6417,37.7474,37.5646,37.5646,23843.492833668,0
+SMDV.US,D,20160321,000000,37.4046,37.5646,37.3946,37.5161,65596.170026125,0
+SMDV.US,D,20160322,000000,37.2474,37.4757,37.2118,37.3709,20297.480402567,0
+SMDV.US,D,20160323,000000,37.2988,37.3778,37.115,37.1317,55273.873565728,0
+SMDV.US,D,20160324,000000,36.9806,37.2346,36.9806,37.2346,9939.7642974528,0
+SMDV.US,D,20160328,000000,37.3087,37.4184,37.1575,37.3976,8915.6305702056,0
+SMDV.US,D,20160329,000000,37.3165,38.2691,37.2534,38.2533,18921.174207847,0
+SMDV.US,D,20160330,000000,38.4619,38.4619,38.1733,38.2771,13866.2849118,0
+SMDV.US,D,20160331,000000,38.0349,38.1634,37.9994,38.119,12178.285843571,0
+SMDV.US,D,20160401,000000,37.866,38.2217,37.865,38.2119,11194.631710286,0
+SMDV.US,D,20160404,000000,38.0695,38.0695,37.7464,37.7464,10979.077872436,0
+SMDV.US,D,20160405,000000,37.534,37.534,37.2632,37.282,5443.4933980858,0
+SMDV.US,D,20160406,000000,37.194,37.2246,37.0784,37.2178,9262.7430884327,0
+SMDV.US,D,20160407,000000,37.1041,37.1495,36.7613,36.86,8886.2828645829,0
+SMDV.US,D,20160408,000000,37.0962,37.193,36.9233,36.9994,8653.5251992995,0
+SMDV.US,D,20160411,000000,37.1595,37.3155,36.9559,36.9905,9246.5512508478,0
+SMDV.US,D,20160412,000000,36.9994,37.368,36.9994,37.2246,18278.560653695,0
+SMDV.US,D,20160413,000000,37.4826,37.8156,37.3413,37.8067,30887.954172965,0
+SMDV.US,D,20160414,000000,37.9015,37.9015,37.6822,37.7464,17950.6759426,0
+SMDV.US,D,20160415,000000,37.6644,37.9994,37.6644,37.943,10821.207455983,0
+SMDV.US,D,20160418,000000,37.8917,38.1348,37.8917,38.1348,14128.390282706,0
+SMDV.US,D,20160419,000000,38.0607,38.4183,38.0607,38.3581,20961.345743549,0
+SMDV.US,D,20160420,000000,38.2297,38.2355,37.9994,38.0251,17235.199119315,0
+SMDV.US,D,20160421,000000,37.947,37.947,37.5123,37.5241,14829.699248104,0
+SMDV.US,D,20160422,000000,37.7267,37.8759,37.6506,37.8156,20820.679154531,0
+SMDV.US,D,20160425,000000,37.866,37.866,37.6397,37.7642,8788.1198492242,0
+SMDV.US,D,20160426,000000,37.9806,38.1921,37.8759,38.1921,16824.331240598,0
+SMDV.US,D,20160427,000000,38.2958,38.3136,37.947,38.3136,698937.87318121,0
+SMDV.US,D,20160428,000000,38.2533,38.3404,37.9628,37.9728,19485.864543622,0
+SMDV.US,D,20160429,000000,37.9372,38.1466,37.8759,38.0843,30602.57303553,0
+SMDV.US,D,20160502,000000,38.2297,38.4816,38.1101,38.4816,20561.609753171,0
+SMDV.US,D,20160503,000000,38.0843,38.0843,37.8867,38.0449,16665.448834296,0
+SMDV.US,D,20160504,000000,38.0527,38.3235,38.0527,38.2633,76288.854771277,0
+SMDV.US,D,20160505,000000,38.2217,38.2217,37.9144,37.9806,10578.329892209,0
+SMDV.US,D,20160506,000000,37.8324,38.1733,37.6822,38.1733,9795.0497490375,0
+SMDV.US,D,20160509,000000,38.0953,38.2939,38.0349,38.1634,63581.298236649,0
+SMDV.US,D,20160510,000000,38.3404,38.5409,38.2633,38.4885,29714.045948057,0
+SMDV.US,D,20160511,000000,38.4579,38.4885,38.1634,38.1634,14384.423714518,0
+SMDV.US,D,20160512,000000,38.0814,38.2869,38.0241,38.2781,31108.567960059,0
+SMDV.US,D,20160513,000000,38.2119,38.2633,37.866,38.0162,21752.721805513,0
+SMDV.US,D,20160516,000000,38.1031,38.3739,38.0943,38.3136,20520.11816936,0
+SMDV.US,D,20160517,000000,38.1536,38.1546,37.2534,37.3848,34350.983436443,0
+SMDV.US,D,20160518,000000,37.367,37.8482,37.367,37.613,36648.200393806,0
+SMDV.US,D,20160519,000000,37.5142,37.7267,37.368,37.6822,29572.367369188,0
+SMDV.US,D,20160520,000000,37.866,38.0607,37.7899,38.0607,10703.816633492,0
+SMDV.US,D,20160523,000000,38.0843,38.111,38.0073,38.0073,9459.06911915,0
+SMDV.US,D,20160524,000000,38.202,38.8571,38.1407,38.8571,26996.853203334,0
+SMDV.US,D,20160525,000000,38.9263,38.9955,38.7504,38.7781,16473.170762974,0
+SMDV.US,D,20160526,000000,38.8057,38.9865,38.8057,38.9352,28187.965255677,0
+SMDV.US,D,20160527,000000,39.033,39.199,38.9787,39.199,22819.359106421,0
+SMDV.US,D,20160531,000000,39.366,39.4253,39.033,39.2524,35537.035539539,0
+SMDV.US,D,20160601,000000,39.2277,39.5735,39.1803,39.5735,22685.776446345,0
+SMDV.US,D,20160602,000000,39.4253,39.6872,39.4075,39.6872,19561.763782301,0
+SMDV.US,D,20160603,000000,39.5221,39.7948,39.5221,39.7425,16362.863869428,0
+SMDV.US,D,20160606,000000,39.8897,40.2475,39.8462,40.1279,29904.300039679,0
+SMDV.US,D,20160607,000000,40.2395,40.374,40.0993,40.2395,70946.560358097,0
+SMDV.US,D,20160608,000000,40.3107,40.6397,40.2919,40.5636,25385.765363633,0
+SMDV.US,D,20160609,000000,40.4875,40.7761,40.4579,40.7672,23075.392538233,0
+SMDV.US,D,20160610,000000,40.5824,40.6605,40.3828,40.5113,16236.365138295,0
+SMDV.US,D,20160613,000000,40.3788,40.4707,40.0567,40.1714,16749.443991767,0
+SMDV.US,D,20160614,000000,40.0913,40.2395,40.0222,40.2395,16078.494721842,0
+SMDV.US,D,20160615,000000,40.0745,40.2395,39.9786,40.028,42536.969325477,0
+SMDV.US,D,20160616,000000,39.9263,40.2563,39.7909,40.2563,73264.017112441,0
+SMDV.US,D,20160617,000000,40.0913,40.206,39.8799,40.0222,80730.478218795,0
+SMDV.US,D,20160620,000000,40.2148,40.5548,40.2148,40.3976,27251.874645297,0
+SMDV.US,D,20160621,000000,40.3008,40.529,40.2228,40.4411,20536.310006944,0
+SMDV.US,D,20160622,000000,40.4935,40.5596,40.2108,40.2108,9940.7762873019,0
+SMDV.US,D,20160623,000000,40.6515,40.8423,40.5794,40.8196,33978.571171989,0
+SMDV.US,D,20160624,000000,40.0084,40.3956,38.9717,40.1051,301799.66074563,0
+SMDV.US,D,20160627,000000,39.8166,39.8166,39.1635,39.623,30787.767177907,0
+SMDV.US,D,20160628,000000,39.789,39.867,39.5775,39.6822,114182.81466927,0
+SMDV.US,D,20160629,000000,40.2534,40.2959,40.0805,40.2198,36374.96313456,0
+SMDV.US,D,20160630,000000,40.5083,41.2751,40.3344,41.2751,167267.75419148,0
+SMDV.US,D,20160701,000000,41.4313,41.447,40.947,41.0637,34694.047995273,0
+SMDV.US,D,20160705,000000,41.0982,41.0982,40.7909,40.956,10792.871740209,0
+SMDV.US,D,20160706,000000,40.9224,41.0735,40.7474,41.0004,208057.01704764,0
+SMDV.US,D,20160707,000000,41.0251,41.117,40.5794,40.7306,62432.689757967,0
+SMDV.US,D,20160708,000000,40.9292,41.4145,40.9292,41.4105,22594.69735993,0
+SMDV.US,D,20160711,000000,41.7307,41.7485,41.3709,41.7307,176492.04166566,0
+SMDV.US,D,20160712,000000,42.0736,42.2218,41.706,42.0242,80076.732776303,0
+SMDV.US,D,20160713,000000,42.0636,42.2119,41.9945,42.0765,40141.589352755,0
+SMDV.US,D,20160714,000000,42.4678,42.6881,41.9323,41.9323,55682.717464747,0
+SMDV.US,D,20160715,000000,42.2583,42.2583,42.0103,42.0992,12944.362159307,0
+SMDV.US,D,20160718,000000,42.2761,42.2761,41.9856,42.0123,32101.330001985,0
+SMDV.US,D,20160719,000000,42.1516,42.1516,41.8562,41.9481,36921.437653052,0
+SMDV.US,D,20160720,000000,42.0636,42.1319,41.8186,42.0152,28067.538463638,0
+SMDV.US,D,20160721,000000,42.1171,42.1171,41.6605,41.8275,132510.96282558,0
+SMDV.US,D,20160722,000000,41.9233,42.3621,41.8898,42.2672,23878.912478385,0
+SMDV.US,D,20160725,000000,42.2484,42.2484,41.9075,42.0992,130837.13161522,0
+SMDV.US,D,20160726,000000,42.1516,42.2218,41.8592,42.0785,64124.736785593,0
+SMDV.US,D,20160727,000000,42.2672,42.2672,41.7791,41.9609,43112.791549592,0
+SMDV.US,D,20160728,000000,41.8552,41.9559,41.7336,41.9164,59418.983987471,0
+SMDV.US,D,20160729,000000,41.9411,42.1516,41.7307,41.9401,22529.93000959,0
+SMDV.US,D,20160801,000000,42.0568,42.0568,41.619,41.8087,31538.663645909,0
+SMDV.US,D,20160802,000000,41.9233,41.9233,41.3552,41.3848,57375.776482222,0
+SMDV.US,D,20160803,000000,41.3018,41.4599,41.2049,41.4065,35530.963600445,0
+SMDV.US,D,20160804,000000,41.5024,41.6239,41.2484,41.2662,72467.581101232,0
+SMDV.US,D,20160805,000000,41.7139,41.7533,41.3709,41.6902,51444.50397689,0
+SMDV.US,D,20160808,000000,41.7731,41.7731,41.4313,41.4718,43460.916057667,0
+SMDV.US,D,20160809,000000,41.6605,41.6605,41.4065,41.4738,52056.757835571,0
+SMDV.US,D,20160810,000000,41.6338,41.6338,41.2217,41.3977,111504.07753881,0
+SMDV.US,D,20160811,000000,41.5389,41.5389,41.3799,41.4313,29990.319176849,0
+SMDV.US,D,20160812,000000,41.4738,41.5647,41.2939,41.4095,55743.436855691,0
+SMDV.US,D,20160815,000000,41.4994,41.5202,41.285,41.3058,88055.260746281,0
+SMDV.US,D,20160816,000000,41.3018,41.4223,41.0301,41.1823,79128.498287735,0
+SMDV.US,D,20160817,000000,40.9816,41.285,40.9392,41.2099,29239.422708848,0
+SMDV.US,D,20160818,000000,41.3354,41.7129,41.2563,41.7129,24815.003088764,0
+SMDV.US,D,20160819,000000,41.4391,41.6694,41.4391,41.6239,119143.58890936,0
+SMDV.US,D,20160822,000000,41.6516,41.8275,41.4954,41.7643,39986.754905849,0
+SMDV.US,D,20160823,000000,42.1803,42.1803,41.9589,41.9609,23277.790508044,0
+SMDV.US,D,20160824,000000,42.1349,42.1349,41.7465,41.8552,21557.407764645,0
+SMDV.US,D,20160825,000000,41.7395,42.1081,41.7395,42.032,103489.11793428,0
+SMDV.US,D,20160826,000000,42.2929,42.3453,41.6279,41.8008,40792.298825701,0
+SMDV.US,D,20160829,000000,41.9481,42.0736,41.9006,42.0024,18204.685394714,0
+SMDV.US,D,20160830,000000,42.1032,42.1349,41.8462,41.9481,28483.466291601,0
+SMDV.US,D,20160831,000000,42.037,42.037,41.5903,41.7801,62518.708895137,0
+SMDV.US,D,20160901,000000,41.9659,41.9659,41.3997,41.6338,24045.890803479,0
+SMDV.US,D,20160902,000000,42.0636,42.1615,41.9451,42.1615,31314.001899418,0
+SMDV.US,D,20160906,000000,42.2979,42.2979,41.9856,42.1349,56090.549373917,0
+SMDV.US,D,20160907,000000,42.1615,42.5033,42.0113,42.5033,33628.422684215,0
+SMDV.US,D,20160908,000000,42.5251,42.5251,42.371,42.4579,20889.494464266,0
+SMDV.US,D,20160909,000000,42.1753,42.1753,41.1605,41.1605,127941.82865707,0
+SMDV.US,D,20160912,000000,41.1823,41.5222,41.0369,41.4935,46256.032020767,0
+SMDV.US,D,20160913,000000,41.4223,41.4223,40.6674,40.8245,146353.97197085,0
+SMDV.US,D,20160914,000000,41.0459,41.0459,40.6121,40.6753,43213.990534497,0
+SMDV.US,D,20160915,000000,40.7306,41.0725,40.702,41.0538,24578.197464085,0
+SMDV.US,D,20160916,000000,41.2099,41.2563,40.8522,41.2099,42871.937965516,0
+SMDV.US,D,20160919,000000,41.4658,41.6872,41.3819,41.5577,33082.960155572,0
+SMDV.US,D,20160920,000000,41.7553,41.7899,41.5577,41.5903,25306.830155407,0
+SMDV.US,D,20160921,000000,41.7583,42.0933,41.4579,42.0528,83598.457451027,0
+SMDV.US,D,20160922,000000,42.4036,42.6931,42.1555,42.6763,134731.2685544,0
+SMDV.US,D,20160923,000000,42.6506,42.6506,42.3502,42.3947,46656.780000995,0
+SMDV.US,D,20160926,000000,42.4382,42.4382,41.9895,42.0064,39815.728621359,0
+SMDV.US,D,20160927,000000,42.0528,42.1743,41.9105,42.0064,122018.65207053,0
+SMDV.US,D,20160928,000000,42.1743,42.2356,41.8433,42.2356,9717.12653066,0
+SMDV.US,D,20160929,000000,42.367,42.367,41.6536,41.7089,50302.979427152,0
+SMDV.US,D,20160930,000000,41.9194,42.1842,41.7761,42.1111,32172.169291419,0
+SMDV.US,D,20161003,000000,42.0597,42.0597,41.5735,41.7247,35941.831479162,0
+SMDV.US,D,20161004,000000,41.952,41.952,41.2188,41.3265,92878.404366893,0
+SMDV.US,D,20161005,000000,41.5835,41.617,41.3719,41.3887,58389.790310979,0
+SMDV.US,D,20161006,000000,41.2307,41.4243,41.0982,41.4155,19252.09488849,0
+SMDV.US,D,20161007,000000,41.6012,41.6012,40.9224,41.117,51455.635865229,0
+SMDV.US,D,20161010,000000,41.1832,41.6012,41.1832,41.5923,22597.733329477,0
+SMDV.US,D,20161011,000000,41.5409,41.7089,40.8205,40.9658,21954.107785476,0
+SMDV.US,D,20161012,000000,40.9915,41.3453,40.9144,41.1694,23503.464244384,0
+SMDV.US,D,20161013,000000,40.7642,41.3186,40.7642,40.9915,52364.402749685,0
+SMDV.US,D,20161014,000000,41.2494,41.2998,41.0538,41.0637,17228.115190373,0
+SMDV.US,D,20161017,000000,41.1526,41.1694,40.9658,41.1269,58357.406635809,0
+SMDV.US,D,20161018,000000,41.281,41.4678,41.1526,41.3028,74401.493702783,0
+SMDV.US,D,20161019,000000,41.4411,41.6081,41.2109,41.453,18987.965537885,0
+SMDV.US,D,20161020,000000,41.448,41.6822,41.1072,41.2494,38854.338264753,0
+SMDV.US,D,20161021,000000,41.1615,41.1694,40.8789,41.1437,18095.390491015,0
+SMDV.US,D,20161024,000000,41.2672,41.6259,41.2672,41.5508,21800.285328419,0
+SMDV.US,D,20161025,000000,41.5044,41.6536,41.2732,41.3631,22907.402223288,0
+SMDV.US,D,20161026,000000,41.3028,41.3364,41.0439,41.0538,29696.842120622,0
+SMDV.US,D,20161027,000000,41.2494,41.3839,40.8325,40.947,10994.257720172,0
+SMDV.US,D,20161028,000000,41.0637,41.8028,40.8285,40.9658,35006.752858633,0
+SMDV.US,D,20161031,000000,41.0904,41.5142,41.0301,41.448,22165.613663929,0
+SMDV.US,D,20161101,000000,41.5923,41.5923,40.7741,40.8335,18560.905821582,0
+SMDV.US,D,20161102,000000,40.7296,40.8531,40.4737,40.5409,25980.815394879,0
+SMDV.US,D,20161103,000000,40.6753,40.6753,40.3067,40.3215,15000.725532594,0
+SMDV.US,D,20161104,000000,40.5113,40.7741,40.4194,40.4194,15889.252620068,0
+SMDV.US,D,20161107,000000,41.0904,41.3176,40.9402,41.2672,16342.624072447,0
+SMDV.US,D,20161108,000000,41.2494,41.6358,41.2207,41.4758,59627.453896377,0
+SMDV.US,D,20161109,000000,41.3453,42.2534,40.9787,42.1655,74567.460038029,0
+SMDV.US,D,20161110,000000,42.5726,42.9263,41.9273,42.5439,165414.80077786,0
+SMDV.US,D,20161111,000000,42.6763,43.6556,42.5439,43.6111,103075.21408601,0
+SMDV.US,D,20161114,000000,43.9352,44.1763,43.6625,43.9847,118383.58453271,0
+SMDV.US,D,20161115,000000,44.1032,44.2969,43.7851,44.204,160960.0214623,0
+SMDV.US,D,20161116,000000,44.1991,44.289,43.9767,44.2366,358225.17875958,0
+SMDV.US,D,20161117,000000,44.1675,44.5647,44.1675,44.4422,97948.473510676,0
+SMDV.US,D,20161118,000000,44.5361,44.868,44.5361,44.7712,81966.117824495,0
+SMDV.US,D,20161121,000000,45.0558,45.0923,44.615,44.9065,380668.07764215,0
+SMDV.US,D,20161122,000000,45.1526,45.6092,45.0114,45.6092,447146.70281666,0
+SMDV.US,D,20161123,000000,45.542,45.7168,45.2327,45.3226,112406.77248418,0
+SMDV.US,D,20161125,000000,45.5776,45.7218,45.4086,45.709,64557.86844099,0
+SMDV.US,D,20161128,000000,45.7544,45.9184,45.623,45.6635,164670.98823881,0
+SMDV.US,D,20161129,000000,45.8117,46.0093,45.6921,45.8759,174350.67114504,0
+SMDV.US,D,20161130,000000,46.1931,46.1931,45.3325,45.3325,168503.39379719,0
+SMDV.US,D,20161201,000000,45.7682,45.7682,45.1615,45.3404,172941.98127516,0
+SMDV.US,D,20161202,000000,45.2771,45.7446,45.2771,45.3226,105816.69458711,0
+SMDV.US,D,20161205,000000,45.6635,46.0261,45.623,45.9659,79598.061577698,0
+SMDV.US,D,20161206,000000,46.0173,46.4708,45.7811,46.3266,56205.916216711,0
+SMDV.US,D,20161207,000000,46.3701,46.9383,46.3176,46.9007,152015.04318648,0
+SMDV.US,D,20161208,000000,46.9411,47.7396,46.7515,47.6823,134070.43918297,0
+SMDV.US,D,20161209,000000,47.9728,48.0717,47.6586,48.0717,129725.96676097,0
+SMDV.US,D,20161212,000000,48.0894,48.0983,47.8236,47.9135,81747.528017099,0
+SMDV.US,D,20161213,000000,48.1606,48.4421,47.7396,47.9313,111665.99591467,0
+SMDV.US,D,20161214,000000,47.8869,47.8869,47.0578,47.1645,109309.07155621,0
+SMDV.US,D,20161215,000000,47.4995,47.8078,47.1853,47.5548,106738.6173396,0
+SMDV.US,D,20161216,000000,47.8601,47.9808,47.4362,47.4362,75210.073592181,0
+SMDV.US,D,20161219,000000,47.5884,47.8513,47.4006,47.7011,136033.69949015,0
+SMDV.US,D,20161220,000000,47.9313,48.1774,47.9313,48.125,86187.127484918,0
+SMDV.US,D,20161221,000000,48.2228,48.291,47.8681,47.8681,133388.3580247,0
+SMDV.US,D,20161222,000000,48.0707,48.0707,47.453,47.6349,84404.001370878,0
+SMDV.US,D,20161223,000000,47.6893,47.8394,47.5934,47.8128,67713.252790355,0
+SMDV.US,D,20161227,000000,47.954,48.0707,47.8128,47.9718,60463.3575117,0
+SMDV.US,D,20161228,000000,48.124,48.2139,47.3948,47.5213,81372.079783098,0
+SMDV.US,D,20161229,000000,47.6803,47.8128,47.5677,47.6893,76101.636649201,0
+SMDV.US,D,20161230,000000,47.8493,47.9808,47.5311,47.6022,95495.410116559,0
+SMDV.US,D,20170103,000000,48.0539,48.1496,47.3009,47.3789,140080.64689653,0
+SMDV.US,D,20170104,000000,47.6092,48.0449,47.37,47.9303,258690.91715543,0
+SMDV.US,D,20170105,000000,47.7366,47.9462,47.3473,47.3918,113996.60853705,0
+SMDV.US,D,20170106,000000,47.6161,47.6161,46.9995,46.9995,116544.79897698,0
+SMDV.US,D,20170109,000000,46.9373,47.0518,46.452,46.452,129099.5450444,0
+SMDV.US,D,20170110,000000,46.452,46.9402,46.291,46.8107,110577.09483708,0
+SMDV.US,D,20170111,000000,46.9373,47.0943,46.6586,47.0518,64348.386542235,0
+SMDV.US,D,20170112,000000,46.9441,46.9441,46.2129,46.7337,133057.43734406,0
+SMDV.US,D,20170113,000000,46.875,47.1685,46.6616,46.9283,73469.4510518,0
+SMDV.US,D,20170117,000000,46.9115,46.9441,46.6042,46.6546,68419.621704998,0
+SMDV.US,D,20170118,000000,46.8473,46.9629,46.6398,46.8286,80463.312898643,0
+SMDV.US,D,20170119,000000,47.0094,47.0094,46.1921,46.3414,151093.12043398,0
+SMDV.US,D,20170120,000000,46.5647,46.7159,46.461,46.6181,99437.110578642,0
+SMDV.US,D,20170123,000000,46.4856,46.7435,46.3503,46.5024,74871.056992746,0
+SMDV.US,D,20170124,000000,46.7159,47.1853,46.4323,47.0845,217349.1078417,0
+SMDV.US,D,20170125,000000,47.5509,47.7268,47.3868,47.625,119530.1690317,0
+SMDV.US,D,20170126,000000,47.6092,47.9027,47.292,47.4194,98741.873552339,0
+SMDV.US,D,20170127,000000,47.5844,47.5844,46.9857,47.1685,66189.196077673,0
+SMDV.US,D,20170130,000000,47.1764,47.1764,46.4135,46.5726,90693.518282776,0
+SMDV.US,D,20170131,000000,46.5094,46.7831,46.2079,46.6546,67455.195378845,0
+SMDV.US,D,20170201,000000,46.9906,47.0667,46.2445,46.3078,86224.571109333,0
+SMDV.US,D,20170202,000000,46.3957,46.5182,46.1042,46.2247,139437.02135252,0
+SMDV.US,D,20170203,000000,46.537,46.875,46.3957,46.7871,109337.40727198,0
+SMDV.US,D,20170206,000000,46.7337,46.7603,46.283,46.3078,374193.36658788,0
+SMDV.US,D,20170207,000000,46.5182,46.5182,45.8641,46.1042,675492.09235823,0
+SMDV.US,D,20170208,000000,45.9164,46.2505,45.8265,46.0419,95929.553761805,0
+SMDV.US,D,20170209,000000,46.1843,46.6279,46.1843,46.4946,154816.23108867,0
+SMDV.US,D,20170210,000000,46.6804,46.9679,46.537,46.8473,84610.447300085,0
+SMDV.US,D,20170213,000000,46.9629,47.1309,46.8651,46.9204,83431.479125932,0
+SMDV.US,D,20170214,000000,46.8848,46.9817,46.6181,46.7929,98341.125572111,0
+SMDV.US,D,20170215,000000,46.6872,47.0252,46.6042,46.9531,164908.80585333,0
+SMDV.US,D,20170216,000000,47.044,47.123,46.8848,47.123,56400.21826773,0
+SMDV.US,D,20170217,000000,47.123,47.123,46.8147,47.0845,53704.277309838,0
+SMDV.US,D,20170221,000000,47.0845,47.4116,46.875,47.3868,130935.29463058,0
+SMDV.US,D,20170222,000000,47.4056,47.4669,47.1685,47.3868,66073.82923488,0
+SMDV.US,D,20170223,000000,47.4857,47.5815,47.1279,47.4146,62395.246133552,0
+SMDV.US,D,20170224,000000,47.2831,47.5311,47.1685,47.458,33229.698683685,0
+SMDV.US,D,20170227,000000,47.3958,47.6536,47.3197,47.6161,118656.82179196,0
+SMDV.US,D,20170228,000000,47.5776,47.9027,47.2564,47.3443,146121.21430556,0
+SMDV.US,D,20170301,000000,47.9718,48.3266,47.5776,48.0449,116669.27372841,0
+SMDV.US,D,20170302,000000,48.1862,48.1862,47.5025,47.5025,99501.877928981,0
+SMDV.US,D,20170303,000000,47.6132,47.7268,47.0222,47.3097,57611.570117053,0
+SMDV.US,D,20170306,000000,47.044,47.0637,46.8186,46.9373,532743.84021957,0
+SMDV.US,D,20170307,000000,46.7613,47.0272,46.7435,46.7791,88691.802361338,0
+SMDV.US,D,20170308,000000,46.8107,46.8473,46.1675,46.2554,64923.196776501,0
+SMDV.US,D,20170309,000000,46.2742,46.454,45.9718,46.0499,36102.737865163,0
+SMDV.US,D,20170310,000000,46.5281,46.6279,45.9649,46.3957,131027.38570685,0
+SMDV.US,D,20170313,000000,46.3503,46.5182,46.1042,46.5024,89241.312849377,0
+SMDV.US,D,20170314,000000,46.3869,46.461,46.0756,46.4185,40508.941667964,0
+SMDV.US,D,20170315,000000,46.452,47.2653,46.452,47.0943,66407.785885069,0
+SMDV.US,D,20170316,000000,47.2653,47.3009,46.9531,47.0518,39564.755138792,0
+SMDV.US,D,20170317,000000,46.9906,47.4955,46.9906,47.4402,53610.162253875,0
+SMDV.US,D,20170320,000000,47.5113,47.5113,46.9995,47.0094,31967.74734191,0
+SMDV.US,D,20170321,000000,47.2466,47.3789,46.3078,46.3078,116041.840022,0
+SMDV.US,D,20170322,000000,46.1338,46.3621,45.958,46.1605,141952.82811729,0
+SMDV.US,D,20170323,000000,46.3196,46.7831,46.124,46.4451,53046.48390795,0
+SMDV.US,D,20170324,000000,46.5953,46.7238,46.2623,46.3987,47953.138997638,0
+SMDV.US,D,20170327,000000,45.957,46.541,45.9184,46.4353,52398.810404552,0
+SMDV.US,D,20170328,000000,46.4066,46.6586,46.2396,46.6586,105275.28001786,0
+SMDV.US,D,20170329,000000,46.541,46.7475,46.4263,46.6645,41988.470827287,0
+SMDV.US,D,20170330,000000,46.8058,47.0756,46.79,47.0756,103069.14214691,0
+SMDV.US,D,20170331,000000,47.1289,47.376,46.9579,47.2001,79931.006238039,0
+SMDV.US,D,20170403,000000,47.1566,47.1566,46.5765,46.622,204258.00715428,0
+SMDV.US,D,20170404,000000,46.6348,46.87,46.4263,46.7751,190122.53294263,0
+SMDV.US,D,20170405,000000,47.0568,47.455,46.5351,46.6131,103454.7102794,0
+SMDV.US,D,20170406,000000,46.6842,46.9679,46.3354,46.9679,40825.694490719,0
+SMDV.US,D,20170407,000000,46.8898,47.0311,46.8473,46.8928,40904.629698946,0
+SMDV.US,D,20170410,000000,46.9323,47.1734,46.6606,46.9323,103078.25005555,0
+SMDV.US,D,20170411,000000,46.7613,47.4827,46.7613,47.455,102252.46633873,0
+SMDV.US,D,20170412,000000,47.5183,47.5183,46.9857,47.1803,147158.50390085,0
+SMDV.US,D,20170413,000000,47.0143,47.0657,46.5133,46.6033,85632.557047634,0
+SMDV.US,D,20170417,000000,46.5865,47.2326,46.5311,47.2326,45588.118720388,0
+SMDV.US,D,20170418,000000,46.9076,47.3414,46.9076,47.2791,97152.037499467,0
+SMDV.US,D,20170419,000000,47.5113,47.5914,47.2238,47.3611,58850.2456923,0
+SMDV.US,D,20170420,000000,47.6062,47.8927,47.3513,47.8285,156692.46026882,0
+SMDV.US,D,20170421,000000,47.9195,48.2139,47.9017,48.1042,28606.929053186,0
+SMDV.US,D,20170424,000000,48.4787,48.6418,48.4086,48.5568,96235.174696221,0
+SMDV.US,D,20170425,000000,48.8533,49.1447,48.7939,48.9847,98806.640902678,0
+SMDV.US,D,20170426,000000,49.0944,49.5894,49.0025,49.3236,64135.868673933,0
+SMDV.US,D,20170427,000000,49.457,49.4669,48.9313,48.959,27881.332331411,0
+SMDV.US,D,20170428,000000,49.127,49.127,48.1626,48.1764,35242.546493463,0
+SMDV.US,D,20170501,000000,48.4956,48.4956,47.9788,48.2317,64014.429892046,0
+SMDV.US,D,20170502,000000,48.3444,48.3918,47.8927,48.0884,45562.818974162,0
+SMDV.US,D,20170503,000000,47.9195,47.9195,47.5746,47.8038,35483.400077539,0
+SMDV.US,D,20170504,000000,47.8285,47.8285,47.371,47.6873,35820.392697275,0
+SMDV.US,D,20170505,000000,47.5914,48.0173,47.5746,47.8108,28933.801774432,0
+SMDV.US,D,20170508,000000,47.8285,47.8849,47.5183,47.706,79161.893952755,0
+SMDV.US,D,20170509,000000,47.796,47.8038,47.0904,47.2702,39650.774275962,0
+SMDV.US,D,20170510,000000,47.3068,47.4738,47.0904,47.4738,34377.295172518,0
+SMDV.US,D,20170511,000000,47.2426,47.2979,46.8434,47.1566,33597.050998894,0
+SMDV.US,D,20170512,000000,46.9679,47.2702,46.6842,47.0044,66395.642006881,0
+SMDV.US,D,20170515,000000,47.2238,47.5133,46.9323,47.3513,37974.919085921,0
+SMDV.US,D,20170516,000000,47.3938,47.3938,46.9926,47.1813,37377.845074977,0
+SMDV.US,D,20170517,000000,46.9165,46.9679,46.453,46.5953,64431.369709858,0
+SMDV.US,D,20170518,000000,46.3888,46.6487,46.2485,46.4451,44527.553358575,0
+SMDV.US,D,20170519,000000,46.4728,46.8602,46.3108,46.6744,36241.380474484,0
+SMDV.US,D,20170522,000000,46.622,47.0479,46.4975,46.9679,29644.218648471,0
+SMDV.US,D,20170523,000000,47.1813,47.3513,46.9244,47.2989,38011.350720487,0
+SMDV.US,D,20170524,000000,47.5113,47.5281,47.0667,47.2623,39896.687809284,0
+SMDV.US,D,20170525,000000,47.2979,47.5025,47.2159,47.3848,47903.551495034,0
+SMDV.US,D,20170526,000000,47.3611,47.5025,47.2001,47.4461,20917.83018004,0
+SMDV.US,D,20170530,000000,47.3414,47.4925,47.0479,47.1645,24855.482682726,0
+SMDV.US,D,20170531,000000,47.1369,47.3938,46.9244,47.376,47515.959382845,0
+SMDV.US,D,20170601,000000,47.4827,48.1319,47.289,48.1319,34316.575781575,0
+SMDV.US,D,20170602,000000,48.1764,49.0884,48.0341,48.5736,55419.600103992,0
+SMDV.US,D,20170605,000000,48.7999,48.7999,48.205,48.205,22908.414213138,0
+SMDV.US,D,20170606,000000,48.0697,48.2139,47.8849,47.9876,42653.348158119,0
+SMDV.US,D,20170607,000000,48.2397,48.2713,47.8869,48.0953,32277.416235722,0
+SMDV.US,D,20170608,000000,48.3809,48.8632,48.0351,48.7811,31167.263371304,0
+SMDV.US,D,20170609,000000,48.9194,49.4472,48.8365,49.2979,55327.509027728,0
+SMDV.US,D,20170612,000000,49.3305,49.7387,49.1042,49.3068,26539.43379156,0
+SMDV.US,D,20170613,000000,49.4758,49.6161,49.2505,49.5271,53645.581898592,0
+SMDV.US,D,20170614,000000,49.5271,49.5805,49.1783,49.3938,29253.590566735,0
+SMDV.US,D,20170615,000000,48.9036,49.4669,48.9036,49.4669,43151.247163856,0
+SMDV.US,D,20170616,000000,49.2159,49.3236,48.9294,49.2337,21488.592454909,0
+SMDV.US,D,20170619,000000,49.2594,49.6606,49.0113,49.1615,49583.454644471,0
+SMDV.US,D,20170620,000000,48.8365,49.0834,48.6111,48.6932,39050.66429547,0
+SMDV.US,D,20170621,000000,48.6319,48.7643,48.1764,48.292,138051.60724917,0
+SMDV.US,D,20170622,000000,48.0331,48.547,48.0331,48.1862,27083.884330353,0
+SMDV.US,D,20170623,000000,48.4441,48.5262,48.2871,48.4975,30570.18936036,0
+SMDV.US,D,20170626,000000,48.538,48.7268,48.3186,48.5499,29013.748972508,0
+SMDV.US,D,20170627,000000,48.4273,48.7347,48.2139,48.3641,39813.704641661,0
+SMDV.US,D,20170628,000000,48.4273,49.1745,48.4273,48.9797,91597.225217985,0
+SMDV.US,D,20170629,000000,49.2298,49.2298,48.2337,48.703,65010.22790352,0
+SMDV.US,D,20170630,000000,48.6043,48.9619,48.5578,48.6121,27831.744828808,0
+SMDV.US,D,20170703,000000,48.9619,49.1922,48.5756,49.042,7928.9404673735,0
+SMDV.US,D,20170705,000000,48.8562,48.8562,48.3454,48.5499,25772.345485974,0
+SMDV.US,D,20170706,000000,48.2397,48.4787,48.0173,48.1418,24598.437261066,0
+SMDV.US,D,20170707,000000,48.1674,48.6616,48.1674,48.6517,42304.211660193,0
+SMDV.US,D,20170710,000000,48.6418,48.6418,48.2228,48.2397,21307.446271927,0
+SMDV.US,D,20170711,000000,48.2643,48.3009,47.9965,48.2722,56723.043029579,0
+SMDV.US,D,20170712,000000,48.6121,48.9442,48.5588,48.6467,42600.724685967,0
+SMDV.US,D,20170713,000000,48.8632,48.879,48.2475,48.542,30550.961553228,0
+SMDV.US,D,20170714,000000,48.4709,48.8029,48.4709,48.6517,26456.450623937,0
+SMDV.US,D,20170717,000000,48.5855,48.8562,48.5855,48.7456,31410.140935078,0
+SMDV.US,D,20170718,000000,48.7446,48.8127,48.4709,48.8127,18720.800217734,0
+SMDV.US,D,20170719,000000,49.0321,49.3197,48.9699,49.3197,38168.209147091,0
+SMDV.US,D,20170720,000000,49.3276,49.79,49.3276,49.7337,17876.800683619,0
+SMDV.US,D,20170721,000000,49.963,49.9708,49.7623,49.8977,26072.906471144,0
+SMDV.US,D,20170724,000000,49.8226,49.9956,49.5133,49.7021,42976.172919969,0
+SMDV.US,D,20170725,000000,50.0222,50.212,49.9708,50.1448,30341.479654473,0
+SMDV.US,D,20170726,000000,50.2743,50.2743,49.6151,49.7219,41572.542999324,0
+SMDV.US,D,20170727,000000,49.6576,49.7021,49.2564,49.5321,24278.648468763,0
+SMDV.US,D,20170728,000000,49.2644,49.5697,49.2644,49.5697,16559.189900144,0
+SMDV.US,D,20170731,000000,49.7119,49.7119,49.289,49.3543,17264.546824938,0
+SMDV.US,D,20170801,000000,49.5954,49.6576,49.3543,49.6576,19368.473721132,0
+SMDV.US,D,20170802,000000,49.4254,49.7752,49.1745,49.3365,21816.477166004,0
+SMDV.US,D,20170803,000000,49.1398,49.3908,49.0153,49.0696,33059.684389044,0
+SMDV.US,D,20170804,000000,49.1745,49.3908,49.0045,49.2742,28898.382129715,0
+SMDV.US,D,20170807,000000,49.1745,49.5499,49.0806,49.1309,27593.927214279,0
+SMDV.US,D,20170808,000000,49.1745,49.4886,48.8978,49.0242,25475.8324602,0
+SMDV.US,D,20170809,000000,48.8562,48.9165,48.6319,48.8394,72616.343609043,0
+SMDV.US,D,20170810,000000,48.5855,48.7188,48.4096,48.4709,58781.430382564,0
+SMDV.US,D,20170811,000000,47.9778,48.3542,47.962,48.0697,37670.310141355,0
+SMDV.US,D,20170814,000000,48.123,48.8888,48.123,48.8888,44780.55082084,0
+SMDV.US,D,20170815,000000,48.8315,49.1398,48.4797,48.4797,47667.757860204,0
+SMDV.US,D,20170816,000000,48.3819,48.8069,48.3819,48.4363,24903.046205632,0
+SMDV.US,D,20170817,000000,48.4096,48.5499,47.5974,47.6665,47651.566022619,0
+SMDV.US,D,20170818,000000,47.5252,47.8018,47.3987,47.6497,37028.708577051,0
+SMDV.US,D,20170821,000000,47.5153,47.8177,47.4442,47.6497,62237.375717099,0
+SMDV.US,D,20170822,000000,47.8651,48.0321,47.8552,47.9284,18008.359363996,0
+SMDV.US,D,20170823,000000,47.8226,48.0785,47.5351,47.874,41248.706247626,0
+SMDV.US,D,20170824,000000,47.9778,48.0271,47.784,47.9007,32740.90758659,0
+SMDV.US,D,20170825,000000,48.0953,48.3276,47.8453,48.0519,45271.365897633,0
+SMDV.US,D,20170828,000000,48.205,48.2643,47.9698,48.0331,57718.841041053,0
+SMDV.US,D,20170829,000000,47.7416,48.0884,47.7416,47.9698,53415.860202856,0
+SMDV.US,D,20170830,000000,47.8552,47.9965,47.7742,47.8839,76846.461178108,0
+SMDV.US,D,20170831,000000,47.8918,48.374,47.8839,48.2475,51111.55931655,0
+SMDV.US,D,20170901,000000,48.2722,48.4441,48.2683,48.4096,16002.595483162,0
+SMDV.US,D,20170905,000000,48.3641,48.5657,47.9007,48.0064,65250.069497747,0
+SMDV.US,D,20170906,000000,47.9866,48.1586,47.9698,47.9698,35305.289864105,0
+SMDV.US,D,20170907,000000,48.2475,48.2475,47.5252,47.7327,25942.359780615,0
+SMDV.US,D,20170908,000000,47.4995,48.0697,47.4995,48.0163,35313.385782897,0
+SMDV.US,D,20170911,000000,48.3819,48.542,48.3651,48.4797,24592.365321971,0
+SMDV.US,D,20170912,000000,48.6932,48.6932,48.3997,48.3997,28894.334170319,0
+SMDV.US,D,20170913,000000,48.3364,48.6418,48.3364,48.5756,23353.689746724,0
+SMDV.US,D,20170914,000000,48.5855,48.6754,48.4709,48.5588,90907.048140927,0
+SMDV.US,D,20170915,000000,48.5588,48.8632,48.5588,48.8394,29484.32425232,0
+SMDV.US,D,20170918,000000,48.9254,48.9877,48.7841,48.9076,27318.665975335,0
+SMDV.US,D,20170919,000000,48.9877,49.0499,48.6418,48.7929,27788.229265298,0
+SMDV.US,D,20170920,000000,48.8127,49.1487,48.8127,49.0499,30731.09574636,0
+SMDV.US,D,20170921,000000,49.0696,49.1833,48.9965,48.9965,10678.516887266,0
+SMDV.US,D,20170922,000000,48.8562,49.2051,48.6616,49.0065,27221.514949826,0
+SMDV.US,D,20170925,000000,48.7446,49.2644,48.7446,49.2298,45922.075370578,0
+SMDV.US,D,20170926,000000,49.3443,49.6754,49.2554,49.5045,36935.605510938,0
+SMDV.US,D,20170927,000000,49.6744,50.3612,49.3711,50.2228,32444.394560816,0
+SMDV.US,D,20170928,000000,50.2228,50.544,49.9817,50.4995,43547.947184687,0
+SMDV.US,D,20170929,000000,50.4017,50.4729,50.2406,50.2841,19694.334452528,0
+SMDV.US,D,20171002,000000,50.4106,50.8849,50.3286,50.8237,34064.590309159,0
+SMDV.US,D,20171003,000000,50.9768,51.0479,50.6902,51.0479,85800.547362578,0
+SMDV.US,D,20171004,000000,51.0717,51.1991,50.8938,50.9867,23227.191015591,0
+SMDV.US,D,20171005,000000,51.2278,51.2802,50.9768,51.119,26480.738380315,0
+SMDV.US,D,20171006,000000,50.957,51.2535,50.957,51.0479,29092.684180734,0
+SMDV.US,D,20171009,000000,51.0391,51.0637,50.7841,50.7861,22268.836628533,0
+SMDV.US,D,20171010,000000,51.0123,51.2446,51.0025,51.1537,24639.928844877,0
+SMDV.US,D,20171011,000000,51.2535,51.2832,51.0559,51.1715,29749.465592774,0
+SMDV.US,D,20171012,000000,50.9768,51.2722,50.8582,51.124,31157.143472814,0
+SMDV.US,D,20171013,000000,51.3424,51.3424,51.0559,51.1626,60065.64550102,0
+SMDV.US,D,20171016,000000,51.0598,51.2525,50.9194,51.119,58134.768869016,0
+SMDV.US,D,20171017,000000,51.129,51.2594,50.8049,50.9194,32084.126174552,0
+SMDV.US,D,20171018,000000,51.0806,51.2792,50.8849,51.1626,25760.201607785,0
+SMDV.US,D,20171019,000000,51.0806,51.2525,50.9284,51.1378,28445.010677337,0
+SMDV.US,D,20171020,000000,51.4866,51.4866,51.129,51.1626,35523.879671501,0
+SMDV.US,D,20171023,000000,51.3246,51.5321,50.7673,50.7673,24756.307677519,0
+SMDV.US,D,20171024,000000,50.8335,50.8849,50.547,50.5904,93490.658225574,0
+SMDV.US,D,20171025,000000,50.4284,50.4897,49.9718,50.4017,46177.096812541,0
+SMDV.US,D,20171026,000000,50.6615,50.7772,50.5806,50.6902,34244.724502292,0
+SMDV.US,D,20171027,000000,50.8137,50.9017,50.3266,50.8335,23082.476467176,0
+SMDV.US,D,20171030,000000,50.7673,50.7673,49.8088,49.9551,22578.505522344,0
+SMDV.US,D,20171031,000000,50.1309,50.4106,49.9976,50.292,77368.647940223,0
+SMDV.US,D,20171101,000000,50.5904,50.5904,49.7752,50.0014,50553.952909719,0
+SMDV.US,D,20171102,000000,50.0519,50.3552,49.9037,50.1309,43765.525002234,0
+SMDV.US,D,20171103,000000,50.2327,50.2327,49.9175,49.9876,28399.471134129,0
+SMDV.US,D,20171106,000000,49.9551,49.9896,49.6922,49.8009,19989.835488453,0
+SMDV.US,D,20171107,000000,49.633,49.789,49.3651,49.5311,28960.113510508,0
+SMDV.US,D,20171108,000000,49.4798,49.4798,48.9026,49.3167,23037.948913817,0
+SMDV.US,D,20171109,000000,48.9116,49.29,48.8127,49.1457,51117.631255644,0
+SMDV.US,D,20171110,000000,49.0944,49.2999,49.0944,49.0944,19910.900280226,0
+SMDV.US,D,20171113,000000,48.7781,49.2792,48.7604,49.208,18634.781080564,0
+SMDV.US,D,20171114,000000,49.1981,49.4798,49.1042,49.4798,22933.713959365,0
+SMDV.US,D,20171115,000000,49.0272,49.4698,49.0272,49.2357,41480.45192306,0
+SMDV.US,D,20171116,000000,49.5766,50.0292,49.2524,49.8354,14529.138262933,0
+SMDV.US,D,20171117,000000,49.5114,49.9175,49.5114,49.8088,31400.021036588,0
+SMDV.US,D,20171120,000000,49.9175,49.9442,49.5855,49.9373,27913.716006581,0
+SMDV.US,D,20171121,000000,49.963,50.5084,49.963,50.4827,19493.960462414,0
+SMDV.US,D,20171122,000000,50.5993,50.6705,50.3474,50.3474,42150.389203136,0
+SMDV.US,D,20171124,000000,50.5361,50.5361,50.126,50.2367,8498.6907523935,0
+SMDV.US,D,20171127,000000,50.4185,50.6517,50.4185,50.4995,78149.904103696,0
+SMDV.US,D,20171128,000000,50.4995,51.2792,50.4827,51.2446,64388.866136197,0
+SMDV.US,D,20171129,000000,51.457,52.1853,51.457,52.0064,53813.572213536,0
+SMDV.US,D,20171130,000000,52.2298,52.2831,51.7545,51.9185,46116.377421597,0
+SMDV.US,D,20171201,000000,52.0677,52.0677,50.6289,51.457,26002.06718171,0
+SMDV.US,D,20171204,000000,51.8049,52.2386,51.6932,51.71,41129.291445437,0
+SMDV.US,D,20171205,000000,51.871,51.9274,51.0223,51.0223,22308.304232647,0
+SMDV.US,D,20171206,000000,50.8938,51.119,50.795,50.8237,35501.615894822,0
+SMDV.US,D,20171207,000000,50.8237,51.0479,50.7772,50.8425,27613.155021411,0
+SMDV.US,D,20171208,000000,51.0391,51.0637,50.5618,50.5618,25856.340643445,0
+SMDV.US,D,20171211,000000,50.4729,50.6783,50.292,50.3839,52566.800719496,0
+SMDV.US,D,20171212,000000,50.5618,50.5964,50.1221,50.1309,30674.424314813,0
+SMDV.US,D,20171213,000000,49.9876,50.6072,49.9876,50.4017,25779.429414917,0
+SMDV.US,D,20171214,000000,50.3642,50.4897,49.6122,49.7109,39661.906164302,0
+SMDV.US,D,20171215,000000,49.8701,50.7772,49.8701,50.4639,58728.806910413,0
+SMDV.US,D,20171218,000000,50.8681,51.0904,50.4551,50.6161,35186.887051765,0
+SMDV.US,D,20171219,000000,50.7328,50.8849,50.1141,50.1862,38533.537482602,0
+SMDV.US,D,20171220,000000,50.214,50.2969,50.0963,50.1141,31943.459585532,0
+SMDV.US,D,20171221,000000,50.3474,50.3474,49.8622,50.0707,27653.634615373,0
+SMDV.US,D,20171222,000000,50.1764,50.1764,49.8879,49.963,28799.207124507,0
+SMDV.US,D,20171226,000000,50.1369,50.1369,49.8206,49.8296,20012.099265132,0
+SMDV.US,D,20171227,000000,49.8661,50.1369,49.7229,49.8028,14193.157633046,0
+SMDV.US,D,20171228,000000,49.7851,50.1537,49.7683,50.1537,20611.197255775,0
+SMDV.US,D,20171229,000000,50.1724,50.4442,49.8028,49.8028,41493.607791098,0
+SMDV.US,D,20180102,000000,50.1181,50.2001,49.6942,49.959,87644.392867562,0
+SMDV.US,D,20180103,000000,49.8028,50.1181,49.4965,49.4965,183149.92288261,0
+SMDV.US,D,20180104,000000,49.7683,49.9017,49.5598,49.5954,45969.638893484,0
+SMDV.US,D,20180105,000000,49.874,49.874,49.2712,49.5865,149675.32265545,0
+SMDV.US,D,20180108,000000,49.3879,49.9215,49.3256,49.8206,51175.314677041,0
+SMDV.US,D,20180109,000000,49.6764,50.0835,49.452,49.5223,48642.304084847,0
+SMDV.US,D,20180110,000000,49.3167,49.7594,49.3167,49.452,80725.41826955,0
+SMDV.US,D,20180111,000000,49.4422,50.1092,49.3167,50.0915,120905.46323657,0
+SMDV.US,D,20180112,000000,49.959,50.382,49.9215,50.0114,135062.18923504,0
+SMDV.US,D,20180116,000000,50.0024,50.4709,49.7762,49.8206,47565.546885449,0
+SMDV.US,D,20180117,000000,49.8394,50.3177,49.8394,50.21,56726.078999127,0
+SMDV.US,D,20180118,000000,49.9215,49.9659,49.6042,49.6497,58108.457132941,0
+SMDV.US,D,20180119,000000,49.6003,50.2979,49.5499,50.2555,35175.755163426,0
+SMDV.US,D,20180122,000000,50.1626,50.4165,50.1181,50.4165,50165.34880768,0
+SMDV.US,D,20180123,000000,50.1824,50.6725,50.1824,50.5519,81308.324422607,0
+SMDV.US,D,20180124,000000,50.4807,50.6497,50.21,50.21,61065.49147189,0
+SMDV.US,D,20180125,000000,50.4807,50.6418,50.1458,50.6418,27649.586655977,0
+SMDV.US,D,20180126,000000,50.5608,50.6467,50.3177,50.5983,39365.393138528,0
+SMDV.US,D,20180129,000000,50.624,50.624,50.2703,50.3088,56210.976165956,0
+SMDV.US,D,20180130,000000,49.9402,50.1675,49.8206,49.9215,61575.534355815,0
+SMDV.US,D,20180131,000000,49.9659,50.1477,49.6408,49.8394,48247.628043714,0
+SMDV.US,D,20180201,000000,49.4056,49.5035,49.1191,49.2258,44723.879389293,0
+SMDV.US,D,20180202,000000,49.3611,49.3611,48.7347,48.8227,79218.565384301,0
+SMDV.US,D,20180205,000000,48.3404,48.7544,47.1517,47.1517,110950.51909138,0
+SMDV.US,D,20180206,000000,46.4195,47.3641,46.2307,47.1082,402180.95785345,0
+SMDV.US,D,20180207,000000,46.8612,47.5301,46.7653,47.1961,62790.934164535,0
+SMDV.US,D,20180208,000000,47.0508,47.2336,46.4926,46.5004,56806.026197202,0
+SMDV.US,D,20180209,000000,46.9876,47.3611,46.1843,47.3493,73998.721742858,0
+SMDV.US,D,20180212,000000,47.1695,47.5499,46.708,47.3137,67934.878567299,0
+SMDV.US,D,20180213,000000,46.8987,47.3928,46.8641,47.211,27089.956269448,0
+SMDV.US,D,20180214,000000,47.204,47.8997,47.0508,47.7979,68441.885481677,0
+SMDV.US,D,20180215,000000,48.1062,48.3957,47.9185,48.3216,188949.63670756,0
+SMDV.US,D,20180216,000000,48.3048,48.7841,48.1516,48.6823,29893.16815134,0
+SMDV.US,D,20180220,000000,47.8819,48.546,47.8819,47.8819,49488.32759866,0
+SMDV.US,D,20180221,000000,48.1516,48.5667,47.953,47.953,38265.360172601,0
+SMDV.US,D,20180222,000000,48.0074,48.4926,48.0074,48.0252,31479.968234664,0
+SMDV.US,D,20180223,000000,48.3316,48.6299,48.3316,48.6111,25348.321739218,0
+SMDV.US,D,20180226,000000,48.7188,48.9461,48.4946,48.881,34200.196948933,0
+SMDV.US,D,20180227,000000,48.7268,49.0479,48.1496,48.1981,40539.301363436,0
+SMDV.US,D,20180228,000000,48.4235,48.4235,47.3493,47.4204,102739.23345612,0
+SMDV.US,D,20180301,000000,47.211,47.9096,47.211,47.4471,302733.72737631,0
+SMDV.US,D,20180302,000000,47.0163,47.791,47.0163,47.7149,48760.706897187,0
+SMDV.US,D,20180305,000000,47.626,48.3562,47.5203,48.2415,38380.727015393,0
+SMDV.US,D,20180306,000000,48.5568,48.5568,47.9096,48.5262,27650.598645826,0
+SMDV.US,D,20180307,000000,48.4946,49.044,48.458,48.873,30566.141400964,0
+SMDV.US,D,20180308,000000,49.0489,49.0489,48.5924,48.7268,52681.15557244,0
+SMDV.US,D,20180309,000000,48.7901,49.3601,48.7901,49.2712,33721.525750328,0
+SMDV.US,D,20180312,000000,49.3078,49.632,49.1359,49.5223,195836.22763041,0
+SMDV.US,D,20180313,000000,49.7139,49.7139,49.1605,49.2614,39526.299524528,0
+SMDV.US,D,20180314,000000,49.2712,49.376,48.9274,48.9639,46409.854477824,0
+SMDV.US,D,20180315,000000,49.0351,49.0351,48.7347,48.7929,22363.963674345,0
+SMDV.US,D,20180316,000000,48.7268,49.2159,48.6596,49.1537,52998.920385044,0
+SMDV.US,D,20180319,000000,49.045,49.127,48.5321,49.0538,44724.891379142,0
+SMDV.US,D,20180320,000000,49.1112,49.2722,48.7238,48.8325,23311.186173063,0
+SMDV.US,D,20180321,000000,49.0618,49.1447,48.871,48.9165,30679.484264058,0
+SMDV.US,D,20180322,000000,48.7515,49.0588,48.2119,48.2297,40239.752368114,0
+SMDV.US,D,20180323,000000,48.4541,48.4541,47.1882,47.206,102572.25513102,0
+SMDV.US,D,20180326,000000,47.6112,48.0123,47.378,48.0123,41261.862115663,0
+SMDV.US,D,20180327,000000,47.9659,48.3839,47.7238,47.7416,25866.460541936,0
+SMDV.US,D,20180328,000000,47.7495,48.3464,47.7495,48.2297,48806.246440394,0
+SMDV.US,D,20180329,000000,48.2722,48.8197,48.2722,48.537,35114.023782633,0
+SMDV.US,D,20180402,000000,48.4461,48.5538,47.2416,47.459,34638.388553575,0
+SMDV.US,D,20180403,000000,47.6773,48.3137,47.5133,48.2031,33341.017567082,0
+SMDV.US,D,20180404,000000,47.8048,48.7001,47.8048,48.5904,34899.481934632,0
+SMDV.US,D,20180405,000000,48.7327,48.9975,48.5192,48.9975,18862.478796602,0
+SMDV.US,D,20180406,000000,48.8295,49.0519,48.1112,48.4205,32336.111646967,0
+SMDV.US,D,20180409,000000,48.5726,48.8375,48.292,48.292,12494.026676476,0
+SMDV.US,D,20180410,000000,48.6082,48.874,48.5242,48.709,20212.473255246,0
+SMDV.US,D,20180411,000000,48.7001,48.8888,48.6082,48.8888,94664.566450481,0
+SMDV.US,D,20180412,000000,49.2604,49.2604,48.7347,48.7861,117458.62581068,0
+SMDV.US,D,20180413,000000,48.8097,48.9333,48.6754,48.7614,44998.128638387,0
+SMDV.US,D,20180416,000000,48.8632,49.5411,48.7713,49.5411,12176.261863872,0
+SMDV.US,D,20180417,000000,49.623,49.9225,49.4234,49.8128,54530.06102667,0
+SMDV.US,D,20180418,000000,49.8394,49.9225,49.6853,49.6853,17863.644815581,0
+SMDV.US,D,20180419,000000,49.7307,49.7347,49.4323,49.5123,23013.66115744,0
+SMDV.US,D,20180420,000000,49.3503,49.5569,49.289,49.4234,11790.69373138,0
+SMDV.US,D,20180423,000000,49.3809,49.5954,49.2604,49.5035,20191.221468416,0
+SMDV.US,D,20180424,000000,49.6942,49.7139,49.1655,49.3256,19766.185731811,0
+SMDV.US,D,20180425,000000,49.3157,49.6142,49.2337,49.461,25747.045739747,0
+SMDV.US,D,20180426,000000,49.623,49.6408,49.1961,49.5411,16063.314874106,0
+SMDV.US,D,20180427,000000,49.3957,49.6142,49.3957,49.5598,33489.780074894,0
+SMDV.US,D,20180430,000000,49.7139,49.7139,49.0914,49.1447,17117.808296825,0
+SMDV.US,D,20180501,000000,48.7614,49.206,48.6369,49.1823,34518.973751386,0
+SMDV.US,D,20180502,000000,49.3078,49.4323,48.9165,49.2426,16392.21157505,0
+SMDV.US,D,20180503,000000,48.8978,49.0696,48.5292,48.9343,46325.859320352,0
+SMDV.US,D,20180504,000000,48.5726,49.8572,48.5292,49.6042,51541.655002399,0
+SMDV.US,D,20180507,000000,49.6942,49.9135,49.5697,49.7505,17514.508317656,0
+SMDV.US,D,20180508,000000,49.8394,49.8394,49.4372,49.6488,16667.472813994,0
+SMDV.US,D,20180509,000000,49.7594,49.8038,49.4234,49.623,216241.99094682,0
+SMDV.US,D,20180510,000000,49.6675,50.038,49.6675,49.9245,29298.118120093,0
+SMDV.US,D,20180511,000000,50.1023,50.1023,49.8038,49.8572,13422.021368063,0
+SMDV.US,D,20180514,000000,49.7407,49.9501,49.5035,49.5123,21480.496536116,0
+SMDV.US,D,20180515,000000,49.4698,49.6764,49.3601,49.5411,21559.431744343,0
+SMDV.US,D,20180516,000000,49.7307,49.9669,49.5064,49.7407,29199.955104735,0
+SMDV.US,D,20180517,000000,49.5697,49.9837,49.5697,49.8928,24094.466316235,0
+SMDV.US,D,20180518,000000,49.875,50.2307,49.875,50.0292,18702.58440045,0
+SMDV.US,D,20180521,000000,50.3464,50.4195,50.0044,50.4007,24219.953057517,0
+SMDV.US,D,20180522,000000,50.626,50.626,50.212,50.2475,55487.403423879,0
+SMDV.US,D,20180523,000000,50.3305,50.4787,50.3187,50.383,9080.5849156022,0
+SMDV.US,D,20180524,000000,50.5826,50.7624,50.3197,50.6547,49339.565090848,0
+SMDV.US,D,20180525,000000,50.7001,50.8425,50.5826,50.7812,15842.701087011,0
+SMDV.US,D,20180529,000000,50.3286,50.9422,50.3286,50.8631,45245.054161558,0
+SMDV.US,D,20180530,000000,51.2357,51.6962,50.7663,51.543,29108.87601832,0
+SMDV.US,D,20180531,000000,51.6498,51.712,50.8908,50.9422,30088.482192208,0
+SMDV.US,D,20180601,000000,51.2258,51.2258,50.9234,51.0964,15379.209736143,0
+SMDV.US,D,20180604,000000,51.2515,51.3671,51.0371,51.3671,15768.82582803,0
+SMDV.US,D,20180605,000000,51.4679,51.4679,51.0964,51.3622,27042.392746542,0
+SMDV.US,D,20180606,000000,51.3138,51.4313,51.1883,51.4313,14761.895928217,0
+SMDV.US,D,20180607,000000,51.4402,51.6498,51.4402,51.5875,21319.590150116,0
+SMDV.US,D,20180608,000000,51.5875,51.713,51.5015,51.5381,12315.916463042,0
+SMDV.US,D,20180611,000000,51.4876,51.6566,51.3424,51.5331,17205.851413693,0
+SMDV.US,D,20180612,000000,51.6962,51.6962,51.466,51.5519,17436.585099278,0
+SMDV.US,D,20180613,000000,51.543,51.6043,51.4165,51.5331,29873.940344208,0
+SMDV.US,D,20180614,000000,51.5134,51.9235,51.5134,51.9235,16506.566427993,0
+SMDV.US,D,20180615,000000,51.6132,52.1349,51.6132,52.1033,37879.792040109,0
+SMDV.US,D,20180618,000000,52.0282,52.4027,52.0134,52.3563,50675.391691606,0
+SMDV.US,D,20180619,000000,51.9936,52.6567,51.9936,52.5529,154102.77824508,0
+SMDV.US,D,20180620,000000,52.9383,52.9828,52.5272,52.9294,22693.872365137,0
+SMDV.US,D,20180621,000000,52.9482,52.9482,52.5105,52.6487,23035.924934119,0
+SMDV.US,D,20180622,000000,52.8543,53.0084,52.6487,52.7564,23051.104781855,0
+SMDV.US,D,20180625,000000,52.7169,52.7169,52.3197,52.5183,39810.668672114,0
+SMDV.US,D,20180626,000000,52.7001,52.7001,52.2713,52.4551,32343.19557591,0
+SMDV.US,D,20180627,000000,52.7367,52.7367,51.9729,51.9729,41229.478440493,0
+SMDV.US,D,20180628,000000,52.044,52.1557,51.709,52.0628,34779.055142595,0
+SMDV.US,D,20180629,000000,52.044,52.2258,51.9195,51.9906,31606.466965796,0
+SMDV.US,D,20180702,000000,51.7585,52.373,51.5371,52.373,20781.211550417,0
+SMDV.US,D,20180703,000000,52.7001,52.801,52.5894,52.6004,15155.5599795,0
+SMDV.US,D,20180705,000000,53.0657,53.2999,52.6389,53.2999,23824.265026536,0
+SMDV.US,D,20180706,000000,53.4373,53.6497,53.1824,53.6023,22583.56547159,0
+SMDV.US,D,20180709,000000,53.628,53.6636,53.2743,53.3464,21690.990424721,0
+SMDV.US,D,20180710,000000,53.6181,53.6181,53.1013,53.3662,27681.970331147,0
+SMDV.US,D,20180711,000000,53.2565,53.4531,52.7852,53.2377,48605.872450281,0
+SMDV.US,D,20180712,000000,53.4818,53.4818,52.7852,52.957,24059.046671518,0
+SMDV.US,D,20180713,000000,53.127,53.1536,52.8286,52.8829,22380.155511929,0
+SMDV.US,D,20180716,000000,52.8256,52.8256,52.373,52.5529,35755.625346936,0
+SMDV.US,D,20180717,000000,52.382,52.8434,52.382,52.4847,20410.823265662,0
+SMDV.US,D,20180718,000000,52.5529,52.5529,52.1201,52.373,13686.150718668,0
+SMDV.US,D,20180719,000000,52.4462,53.1636,52.1379,53.1636,45791.52868005,0
+SMDV.US,D,20180720,000000,53.2831,53.4017,53.0431,53.2199,15731.382203615,0
+SMDV.US,D,20180723,000000,53.3572,53.3572,52.9808,53.1912,22317.412141287,0
+SMDV.US,D,20180724,000000,53.5104,53.5104,52.7664,53.0757,25804.729161144,0
+SMDV.US,D,20180725,000000,52.9007,53.127,52.6577,52.8829,34555.405385952,0
+SMDV.US,D,20180726,000000,52.794,53.5332,52.794,53.4452,26699.328187711,0
+SMDV.US,D,20180727,000000,53.3572,53.4017,52.5105,52.6389,40649.608256983,0
+SMDV.US,D,20180730,000000,52.7564,52.793,52.4649,52.4847,17874.776703921,0
+SMDV.US,D,20180731,000000,52.4748,53.2298,52.4748,53.1636,74794.145764217,0
+SMDV.US,D,20180801,000000,53.3572,53.3572,52.4768,52.8256,16529.842194522,0
+SMDV.US,D,20180802,000000,52.7268,53.2861,52.7061,53.1824,12501.11060542,0
+SMDV.US,D,20180803,000000,53.4373,53.4373,52.8731,52.8731,18005.323394449,0
+SMDV.US,D,20180806,000000,53.0331,53.3918,53.0331,53.1912,43708.853570686,0
+SMDV.US,D,20180807,000000,53.3918,53.3918,53.0015,53.0657,18266.416775506,0
+SMDV.US,D,20180808,000000,53.2199,53.2199,52.6843,53.1191,12260.257021344,0
+SMDV.US,D,20180809,000000,53.129,53.2831,53.0569,53.1191,41187.986856682,0
+SMDV.US,D,20180810,000000,52.9718,53.134,52.6191,52.7664,22547.133837024,0
+SMDV.US,D,20180813,000000,52.6577,53.0094,52.4492,52.712,18690.440522262,0
+SMDV.US,D,20180814,000000,53.1013,53.5667,53.1013,53.3572,33717.477790932,0
+SMDV.US,D,20180815,000000,53.0657,53.5104,53.0657,53.1536,33992.739029876,0
+SMDV.US,D,20180816,000000,53.3384,53.7792,53.3384,53.7476,13199.38360127,0
+SMDV.US,D,20180817,000000,53.8029,54.0005,53.7575,54.0005,16468.110813729,0
+SMDV.US,D,20180820,000000,54.2742,54.3286,53.9116,54.0746,15902.408488106,0
+SMDV.US,D,20180821,000000,54.129,54.6102,53.9195,54.4758,48607.896429979,0
+SMDV.US,D,20180822,000000,54.4294,54.4472,54.1014,54.2466,34005.894897913,0
+SMDV.US,D,20180823,000000,54.3464,54.3464,53.9195,53.9927,28635.26476896,0
+SMDV.US,D,20180824,000000,54.0826,54.1913,53.9927,54.1014,23615.795117629,0
+SMDV.US,D,20180827,000000,54.2554,54.4106,53.875,53.882,15312.418406104,0
+SMDV.US,D,20180828,000000,53.8286,54.129,53.7002,53.7377,74115.100575499,0
+SMDV.US,D,20180829,000000,53.9363,53.9363,53.6735,53.8474,23843.492833668,0
+SMDV.US,D,20180830,000000,53.7377,54.0707,53.6824,53.8385,25466.724551558,0
+SMDV.US,D,20180831,000000,53.7743,54.0924,53.7624,54.0203,20029.303092567,0
+SMDV.US,D,20180904,000000,54.0104,54.0746,53.6735,53.8118,21203.211317474,0
+SMDV.US,D,20180905,000000,53.6735,54.21,53.6735,54.2011,21603.959297701,0
+SMDV.US,D,20180906,000000,54.1102,54.3286,53.9837,54.21,10769.595973681,0
+SMDV.US,D,20180907,000000,53.875,54.3375,53.875,54.2199,14230.601257461,0
+SMDV.US,D,20180910,000000,54.5539,54.5539,54.0746,54.0746,21324.650099361,0
+SMDV.US,D,20180911,000000,54.0924,54.1655,53.8652,53.9956,16874.930733051,0
+SMDV.US,D,20180912,000000,53.8029,54.2199,53.71,53.9739,14796.303583084,0
+SMDV.US,D,20180913,000000,54.1014,54.3375,54.0549,54.3375,26580.925375371,0
+SMDV.US,D,20180914,000000,54.3464,54.6676,54.2604,54.5213,77839.223220035,0
+SMDV.US,D,20180917,000000,54.5539,54.5826,54.3929,54.5213,24872.68651016,0
+SMDV.US,D,20180918,000000,54.6379,54.7101,54.4383,54.6013,29112.923977715,0
+SMDV.US,D,20180919,000000,54.7111,54.7111,53.9591,54.0203,20025.25513317,0
+SMDV.US,D,20180920,000000,54.0924,54.6201,54.0924,54.6013,30545.901603983,0
+SMDV.US,D,20180921,000000,54.7456,54.7614,54.5381,54.6201,17361.697850448,0
+SMDV.US,D,20180924,000000,54.6774,54.9215,53.8968,53.9837,12050.775122589,0
+SMDV.US,D,20180925,000000,54.1014,54.1014,53.8573,53.9561,14147.618089838,0
+SMDV.US,D,20180926,000000,54.1765,54.1765,53.3899,53.3997,19224.771162565,0
+SMDV.US,D,20180927,000000,53.3356,53.6715,53.3296,53.3899,28850.81860681,0
+SMDV.US,D,20180928,000000,53.2081,53.7733,53.2081,53.7733,23397.205310233,0
+SMDV.US,D,20181001,000000,54.0934,54.211,53.2179,53.2179,64918.136827256,0
+SMDV.US,D,20181002,000000,52.9768,53.3266,52.9768,53.0895,27418.852970392,0
+SMDV.US,D,20181003,000000,53.2545,53.5925,53.1606,53.4303,32551.665484816,0
+SMDV.US,D,20181004,000000,53.1162,53.4511,52.8306,52.9442,51552.78689074,0
+SMDV.US,D,20181005,000000,53.0341,53.1883,52.79,53.0805,34770.959223802,0
+SMDV.US,D,20181008,000000,52.8483,53.6487,52.8483,53.5737,13227.719317044,0
+SMDV.US,D,20181009,000000,53.461,53.8474,53.461,53.5737,37723.945603355,0
+SMDV.US,D,20181010,000000,53.297,53.7278,52.796,52.796,35805.212849539,0
+SMDV.US,D,20181011,000000,52.7614,53.0895,51.6408,51.6408,79758.967963699,0
+SMDV.US,D,20181012,000000,52.0736,52.2979,50.705,51.0361,117290.63549573,0
+SMDV.US,D,20181015,000000,50.7861,51.708,50.7861,51.461,52428.158110175,0
+SMDV.US,D,20181016,000000,51.8197,52.633,51.465,52.5944,45321.965390086,0
+SMDV.US,D,20181017,000000,52.5391,52.5846,52.0638,52.5391,17029.765179957,0
+SMDV.US,D,20181018,000000,52.4046,52.6428,51.8197,52.0203,29841.556669038,0
+SMDV.US,D,20181019,000000,52.0924,52.2742,51.7831,51.9205,26947.26570073,0
+SMDV.US,D,20181022,000000,52.1893,52.1893,51.6319,51.7011,26052.666674163,0
+SMDV.US,D,20181023,000000,51.044,51.6359,50.796,51.2525,43521.635448611,0
+SMDV.US,D,20181024,000000,51.126,51.3987,50.4126,50.4126,51375.688667154,0
+SMDV.US,D,20181025,000000,50.5874,50.9798,50.3572,50.7515,39870.376073208,0
+SMDV.US,D,20181026,000000,50.5686,50.8147,49.7643,50.3662,95074.42233935,0
+SMDV.US,D,20181029,000000,50.9086,51.4946,50.54,50.7831,21971.311612909,0
+SMDV.US,D,20181030,000000,51.0776,51.628,50.9402,51.5973,66134.548625823,0
+SMDV.US,D,20181031,000000,51.6734,51.6814,50.7772,50.8108,63031.78774861,0
+SMDV.US,D,20181101,000000,51.1349,51.5627,51.1349,51.4254,23709.910173593,0
+SMDV.US,D,20181102,000000,51.8009,52.0558,51.4986,52.0015,25364.513576803,0
+SMDV.US,D,20181105,000000,52.0924,52.5301,52.0114,52.3661,26495.918228051,0
+SMDV.US,D,20181106,000000,52.1665,52.9768,52.1665,52.9768,55780.880480106,0
+SMDV.US,D,20181107,000000,53.3168,53.7763,53.0015,53.6725,44869.605927557,0
+SMDV.US,D,20181108,000000,53.7792,53.8069,53.3839,53.6992,36593.552941956,0
+SMDV.US,D,20181109,000000,53.4798,53.6073,53.0707,53.3356,12780.419803761,0
+SMDV.US,D,20181112,000000,53.4916,53.5568,52.9867,52.9867,34602.968908858,0
+SMDV.US,D,20181113,000000,53.2475,53.4077,52.9541,53.0617,29858.760496472,0
+SMDV.US,D,20181114,000000,53.1982,53.4798,52.6774,52.8385,51195.554474022,0
+SMDV.US,D,20181115,000000,52.5371,53.5184,52.3968,53.5184,38095.34587796,0
+SMDV.US,D,20181116,000000,53.3266,53.9195,53.3266,53.8187,20703.288332039,0
+SMDV.US,D,20181119,000000,53.8474,53.9116,53.2545,53.4511,38802.726782451,0
+SMDV.US,D,20181120,000000,53.1982,53.2802,52.7406,52.8058,68968.120203187,0
+SMDV.US,D,20181121,000000,52.9442,53.3148,52.7712,52.79,106062.60812043,0
+SMDV.US,D,20181123,000000,52.5391,53.2643,52.5391,53.0895,13385.589733497,0
+SMDV.US,D,20181126,000000,53.2663,53.4996,53.0934,53.3068,22060.366719627,0
+SMDV.US,D,20181127,000000,53.1794,53.2624,52.8148,52.8533,69929.510559793,0
+SMDV.US,D,20181128,000000,53.1883,53.5608,52.5766,53.5184,63236.20969812,0
+SMDV.US,D,20181129,000000,53.4897,53.5064,53.1191,53.3068,119131.44503117,0
+SMDV.US,D,20181130,000000,53.1418,53.8109,53.1418,53.7634,108704.91361632,0
+SMDV.US,D,20181203,000000,54.3217,54.3217,53.2447,53.8652,62138.200711892,0
+SMDV.US,D,20181204,000000,53.9116,53.9195,52.0638,52.1932,72794.453822478,0
+SMDV.US,D,20181206,000000,51.7545,52.1665,51.1003,52.0924,112907.70745946,0
+SMDV.US,D,20181207,000000,52.2208,52.5213,51.5282,51.7456,72329.95048176,0
+SMDV.US,D,20181210,000000,51.6922,51.792,50.9758,51.6824,98827.892689509,0
+SMDV.US,D,20181211,000000,51.9837,52.294,51.5915,51.873,104552.71926564,0
+SMDV.US,D,20181212,000000,52.4965,52.796,52.2031,52.3217,54060.497736706,0
+SMDV.US,D,20181213,000000,52.3405,52.4492,51.8987,52.0203,48310.371414356,0
+SMDV.US,D,20181214,000000,51.9659,52.037,51.3444,51.5025,80915.672361173,0
+SMDV.US,D,20181217,000000,51.5627,51.6448,50.1556,50.3384,55664.501647464,0
+SMDV.US,D,20181218,000000,50.5686,50.8701,50.0677,50.1556,101467.16221586,0
+SMDV.US,D,20181219,000000,50.3484,50.8513,49.2258,49.5252,295347.21346803,0
+SMDV.US,D,20181220,000000,49.5074,49.5993,48.7871,49.2614,136151.09031264,0
+SMDV.US,D,20181221,000000,49.3898,49.8671,48.4778,48.6033,165917.75973284,0
+SMDV.US,D,20181224,000000,48.5746,48.6221,47.2326,47.2326,121495.45331857,0
+SMDV.US,D,20181226,000000,47.628,48.7396,46.9906,48.7396,160392.29515699,0
+SMDV.US,D,20181227,000000,47.961,48.7228,47.4728,48.7228,163953.48743582,0
+SMDV.US,D,20181228,000000,49.1132,49.6438,48.6972,49.0944,155597.48725214,0
+SMDV.US,D,20181231,000000,49.3691,49.5104,48.7495,49.5104,135239.28745863,0
+SMDV.US,D,20190102,000000,49.0844,49.461,48.6972,49.1833,109853.522095,0
+SMDV.US,D,20190103,000000,49.1132,49.4501,48.6902,48.8087,120503.70326649,0
+SMDV.US,D,20190104,000000,49.3869,50.1862,49.1922,50.0034,164061.77034967,0
+SMDV.US,D,20190107,000000,50.1418,50.3642,49.791,50.1231,236682.16191811,0
+SMDV.US,D,20190108,000000,50.6744,50.959,50.207,50.9116,108783.84882455,0
+SMDV.US,D,20190109,000000,51.2535,51.3533,50.7574,51.126,76795.861685655,0
+SMDV.US,D,20190110,000000,50.9788,51.376,50.8731,51.3276,67265.953277072,0
+SMDV.US,D,20190111,000000,51.2812,51.3088,50.9985,51.2357,140723.26045068,0
+SMDV.US,D,20190114,000000,51.0964,51.1705,50.7298,50.7574,46154.833035861,0
+SMDV.US,D,20190115,000000,50.9788,51.1616,50.794,51.1359,62490.373179364,0
+SMDV.US,D,20190116,000000,51.3375,51.6685,51.2081,51.5953,124270.32948469,0
+SMDV.US,D,20190117,000000,51.541,52.1467,51.4037,52.1201,88344.689843111,0
+SMDV.US,D,20190118,000000,52.46,52.7347,52.1893,52.3948,79866.238887699,0
+SMDV.US,D,20190122,000000,52.3217,52.5133,51.6606,51.9807,80974.367772418,0
+SMDV.US,D,20190123,000000,52.2564,52.2564,51.6882,51.9897,56696.731293504,0
+SMDV.US,D,20190124,000000,52.2199,52.2199,51.8217,52.1003,103878.73402616,0
+SMDV.US,D,20190125,000000,52.5133,52.5133,52.044,52.1299,152061.59471953,0
+SMDV.US,D,20190128,000000,51.8157,52.0538,51.5015,51.8434,80994.607569399,0
+SMDV.US,D,20190129,000000,51.8246,52.2466,51.8246,52.1151,81371.067793249,0
+SMDV.US,D,20190130,000000,52.2021,52.6626,52.0183,52.4412,29696.842120622,0
+SMDV.US,D,20190131,000000,52.5223,52.957,52.1754,52.8919,105331.9514494,0
+SMDV.US,D,20190201,000000,53.0855,53.0855,52.1754,52.4264,78546.604124526,0
+SMDV.US,D,20190204,000000,52.6152,52.8721,52.2376,52.8721,76525.660395957,0
+SMDV.US,D,20190205,000000,53.1122,53.1952,52.8,53.0983,131269.25128078,0
+SMDV.US,D,20190206,000000,53.2149,53.2149,52.7001,52.8523,96590.38313324,0
+SMDV.US,D,20190207,000000,52.7031,53.0104,52.6626,52.9906,69412.383746924,0
+SMDV.US,D,20190208,000000,52.9294,53.1201,52.7742,53.1201,59023.29595649,0
+SMDV.US,D,20190211,000000,53.378,53.378,52.9205,53.3148,79284.34472449,0
+SMDV.US,D,20190212,000000,53.71,53.8296,53.4581,53.71,78284.498753621,0
+SMDV.US,D,20190213,000000,53.9205,53.9393,53.4155,53.8345,52483.817551873,0
+SMDV.US,D,20190214,000000,53.7476,54.0826,53.6892,53.7931,138472.59502637,0
+SMDV.US,D,20190215,000000,53.9294,54.6586,53.9294,54.6013,53379.42856829,0
+SMDV.US,D,20190219,000000,54.4916,55.0993,54.2802,54.9788,54029.126051386,0
+SMDV.US,D,20190220,000000,54.961,55.2555,54.6685,55.1725,85907.818286578,0
+SMDV.US,D,20190221,000000,55.2288,55.2831,54.9333,55.2831,71971.706075194,0
+SMDV.US,D,20190222,000000,55.6063,55.6063,55.2831,55.5124,90371.705510775,0
+SMDV.US,D,20190225,000000,55.8613,55.8613,55.1271,55.1725,94694.926145953,0
+SMDV.US,D,20190226,000000,55.2555,55.2555,54.6586,54.6685,70735.054479644,0
+SMDV.US,D,20190227,000000,54.63,54.8701,54.5124,54.8622,46652.732041598,0
+SMDV.US,D,20190228,000000,55.043,55.043,54.6192,54.7476,71292.660886475,0
+SMDV.US,D,20190301,000000,55.0084,55.0084,54.546,54.9689,56891.033344523,0
+SMDV.US,D,20190304,000000,55.1992,55.1992,54.3631,54.6873,44342.359216198,0
+SMDV.US,D,20190305,000000,54.8326,54.8326,54.3988,54.4185,62969.044377968,0
+SMDV.US,D,20190306,000000,54.5381,54.5381,53.5737,53.71,48846.726034357,0
+SMDV.US,D,20190307,000000,53.7377,53.7377,53.2317,53.3524,90926.27594806,0
+SMDV.US,D,20190308,000000,53.2149,53.4699,53.1566,53.4245,55147.374834596,0
+SMDV.US,D,20190311,000000,53.6824,54.1339,53.4433,54.0964,49275.809730358,0
+SMDV.US,D,20190312,000000,54.041,54.1843,53.8395,53.8938,43391.088758083,0
+SMDV.US,D,20190313,000000,54.0697,54.2258,54.0322,54.1142,366830.12844613,0
+SMDV.US,D,20190314,000000,54.299,54.299,53.8049,53.8395,41332.701405097,0
+SMDV.US,D,20190315,000000,53.9857,54.3919,53.795,53.9294,59430.115875811,0
+SMDV.US,D,20190318,000000,54.051,54.3355,53.8267,54.2071,107881.15387918,0
+SMDV.US,D,20190319,000000,54.3919,54.4364,53.6537,53.7831,38225.892568487,0
+SMDV.US,D,20190320,000000,53.9037,54.1438,53.2821,53.5064,53949.17885331,0
+SMDV.US,D,20190321,000000,53.3869,54.3651,53.3869,54.0786,48171.728805034,0
+SMDV.US,D,20190322,000000,53.884,53.9195,52.7179,52.7209,79466.502897321,0
+SMDV.US,D,20190325,000000,52.5648,53.1834,52.4314,53.0647,86870.220633033,0
+SMDV.US,D,20190326,000000,53.4047,53.71,53.0747,53.6626,91207.609126098,0
+SMDV.US,D,20190327,000000,53.6537,53.8582,53.1705,53.6725,47463.335910694,0
+SMDV.US,D,20190328,000000,53.71,53.9304,53.3068,53.7831,82182.683652194,0
+SMDV.US,D,20190329,000000,54.0974,54.0974,53.5262,53.7575,108049.14419413,0
+SMDV.US,D,20190401,000000,54.0331,54.0539,53.5915,53.9037,110049.84812572,0
+SMDV.US,D,20190402,000000,53.8444,53.8444,53.3543,53.5915,58967.636514792,0
+SMDV.US,D,20190403,000000,53.8938,53.9709,53.6725,53.8128,54279.087544103,0
+SMDV.US,D,20190404,000000,53.9501,54.1349,53.8434,54.1112,57621.690015544,0
+SMDV.US,D,20190405,000000,54.301,54.6715,54.1685,54.6418,155761.4296077,0
+SMDV.US,D,20190408,000000,54.5489,54.5489,54.2722,54.4057,48946.913029414,0
+SMDV.US,D,20190409,000000,54.3651,54.3651,53.6814,53.7199,40079.857971963,0
+SMDV.US,D,20190410,000000,53.8484,54.4007,53.8484,54.4007,137762.17815234,0
+SMDV.US,D,20190411,000000,54.4946,54.5381,54.1616,54.4106,58120.601011129,0
+SMDV.US,D,20190412,000000,54.6616,54.6834,54.2722,54.6418,35568.40722486,0
+SMDV.US,D,20190415,000000,54.798,54.798,54.4067,54.5035,49333.493151754,0
+SMDV.US,D,20190416,000000,54.6616,54.6616,54.2624,54.4848,177379.55676328,0
+SMDV.US,D,20190417,000000,54.5954,54.5954,54.0608,54.2081,40836.826379058,0
+SMDV.US,D,20190418,000000,54.2624,54.4373,53.9867,54.2278,406212.72541209,0
+SMDV.US,D,20190422,000000,54.2278,54.2278,53.5973,53.8484,53925.903086782,0
+SMDV.US,D,20190423,000000,53.9304,54.6408,53.9205,54.3464,115716.99128045,0
+SMDV.US,D,20190424,000000,54.4482,54.798,54.3988,54.6418,57144.030806788,0
+SMDV.US,D,20190425,000000,54.5401,54.5569,53.8484,54.1616,50613.660310814,0
+SMDV.US,D,20190426,000000,54.2722,54.7447,54.2081,54.7417,74434.889367802,0
+SMDV.US,D,20190429,000000,54.7081,55.0767,54.7081,54.9373,55401.384286709,0
+SMDV.US,D,20190430,000000,54.8266,55.1221,54.7595,55.0865,48327.57524179,0
+SMDV.US,D,20190501,000000,55.2041,55.2041,54.5489,54.5569,50698.667458134,0
+SMDV.US,D,20190502,000000,54.5321,54.7881,54.1962,54.5667,39139.719402187,0
+SMDV.US,D,20190503,000000,54.8078,55.63,54.8078,55.6201,62972.080347515,0
+SMDV.US,D,20190506,000000,54.9729,55.9146,54.9729,55.7871,142028.72735597,0
+SMDV.US,D,20190507,000000,55.4827,55.5836,54.4709,54.7881,102551.00334419,0
+SMDV.US,D,20190508,000000,54.7792,54.8464,54.5321,54.5489,45767.240923672,0
+SMDV.US,D,20190509,000000,54.2535,54.798,54.0846,54.6192,53285.313512328,0
+SMDV.US,D,20190510,000000,54.5519,55.0272,54.0816,54.9926,44276.579876009,0
+SMDV.US,D,20190513,000000,54.3741,54.5855,54.125,54.3651,61356.944548418,0
+SMDV.US,D,20190514,000000,54.6418,54.7041,54.3415,54.5321,95640.124664974,0
+SMDV.US,D,20190515,000000,54.467,54.5766,54.1685,54.5035,46763.038935146,0
+SMDV.US,D,20190516,000000,54.7792,55.1132,54.6418,54.8366,43630.93035231,0
+SMDV.US,D,20190517,000000,54.5855,54.9275,54.4482,54.467,46820.722356541,0
+SMDV.US,D,20190520,000000,54.2535,54.5233,54.1438,54.2722,32364.44736274,0
+SMDV.US,D,20190521,000000,54.6715,54.7753,54.3029,54.5855,42299.151710948,0
+SMDV.US,D,20190522,000000,54.7327,54.7327,54.2446,54.4383,19129.644116753,0
+SMDV.US,D,20190523,000000,54.0707,54.3513,53.4689,53.7575,36111.845773805,0
+SMDV.US,D,20190524,000000,53.9679,54.1794,53.7831,54.0519,32512.197880703,0
+SMDV.US,D,20190528,000000,54.2278,54.2278,53.5361,53.5638,40539.301363436,0
+SMDV.US,D,20190529,000000,53.3968,53.3968,52.9412,53.1102,110136.87925273,0
+SMDV.US,D,20190530,000000,53.3316,53.3414,52.6675,52.956,96488.172158485,0
+SMDV.US,D,20190531,000000,52.6853,52.7604,52.3711,52.7604,44317.059469971,0
+SMDV.US,D,20190603,000000,52.9175,53.2219,52.6201,53.1646,39722.625555245,0
+SMDV.US,D,20190604,000000,53.5064,54.0331,53.3968,54.0331,42427.674421779,0
+SMDV.US,D,20190605,000000,54.4007,54.4007,53.6161,54.0884,54964.204671916,0
+SMDV.US,D,20190606,000000,54.125,54.3375,53.7584,54.125,53472.531634404,0
+SMDV.US,D,20190607,000000,54.4007,54.6132,54.2318,54.2822,87272.992592959,0
+SMDV.US,D,20190610,000000,54.4768,54.5657,54.2179,54.3405,57771.464513204,0
+SMDV.US,D,20190611,000000,54.7081,54.7753,54.2782,54.467,394230.76559924,0
+SMDV.US,D,20190612,000000,54.624,54.8078,54.4877,54.7595,47625.254286543,0
+SMDV.US,D,20190613,000000,55.0371,55.1132,54.8553,55.047,53998.766355914,0
+SMDV.US,D,20190614,000000,55.1132,55.1221,54.8731,54.9007,34464.326299537,0
+SMDV.US,D,20190617,000000,54.9275,55.0074,54.6804,54.7505,37874.732090864,0
+SMDV.US,D,20190618,000000,54.9373,55.3424,54.8543,54.9828,59672.993439585,0
+SMDV.US,D,20190619,000000,55.1132,55.217,54.877,55.1844,63690.593140347,0
+SMDV.US,D,20190620,000000,55.5183,55.5183,55.1103,55.3622,39077.988021395,0
+SMDV.US,D,20190621,000000,55.1409,55.2436,54.8997,54.964,44354.503094387,0
+SMDV.US,D,20190624,000000,54.964,55.2417,54.5401,54.5569,68913.472751339,0
+SMDV.US,D,20190625,000000,54.6528,54.7891,54.4472,54.5667,48956.020938055,0
+SMDV.US,D,20190626,000000,54.7169,54.7169,53.8898,53.9363,50908.149356889,0
+SMDV.US,D,20190627,000000,54.0856,54.6142,53.9176,54.6142,46405.806518427,0
+SMDV.US,D,20190628,000000,54.7169,55.2555,54.7169,55.0352,65724.692736955,0
+SMDV.US,D,20190701,000000,55.542,55.542,54.5766,54.8681,62892.13314944,0
+SMDV.US,D,20190702,000000,54.9393,55.0134,54.5826,54.7515,88640.190879036,0
+SMDV.US,D,20190703,000000,54.8582,55.2456,54.8582,55.1171,38918.093625244,0
+SMDV.US,D,20190705,000000,55.0134,55.3296,54.7189,55.3296,32088.174133948,0
+SMDV.US,D,20190708,000000,55.213,55.2979,54.8286,54.8681,143274.48686016,0
+SMDV.US,D,20190709,000000,54.628,54.8582,54.5677,54.8395,42803.122655779,0
+SMDV.US,D,20190710,000000,55.0401,55.0648,54.7447,54.8,40619.248561511,0
+SMDV.US,D,20190711,000000,54.8929,54.8929,54.4472,54.7269,35279.990117879,0
+SMDV.US,D,20190712,000000,54.7802,55.0993,54.5441,54.9492,42591.616777326,0
+SMDV.US,D,20190715,000000,55.0983,55.0983,54.5489,54.7269,28900.406109413,0
+SMDV.US,D,20190716,000000,54.7427,55.0796,54.6142,54.9127,38967.681127847,0
+SMDV.US,D,20190717,000000,54.8484,54.9215,54.5934,54.8484,54314.50718882,0
+SMDV.US,D,20190718,000000,54.8829,55.0054,54.6043,54.966,107333.66737084,0
+SMDV.US,D,20190719,000000,54.8929,55.1093,54.5489,54.5489,82555.095916648,0
+SMDV.US,D,20190722,000000,54.7515,54.7515,54.2426,54.4373,49770.672766547,0
+SMDV.US,D,20190723,000000,54.6626,54.8484,54.4373,54.8484,57752.236706072,0
+SMDV.US,D,20190724,000000,54.7515,55.3572,54.5302,55.2921,46962.40093541,0
+SMDV.US,D,20190725,000000,55.3948,55.3948,54.6814,54.7802,31539.675635758,0
+SMDV.US,D,20190726,000000,54.9956,55.5806,54.7337,55.4986,49787.876593981,0
+SMDV.US,D,20190729,000000,55.4225,55.5708,55.3296,55.4028,39223.71455966,0
+SMDV.US,D,20190730,000000,55.2278,55.8958,55.1171,55.8958,38557.825238978,0
+SMDV.US,D,20190731,000000,56.0134,56.4067,55.6122,55.6369,59117.411012452,0
+SMDV.US,D,20190801,000000,55.6627,55.962,54.7091,54.8434,125274.22341496,0
+SMDV.US,D,20190802,000000,54.6814,54.6814,54.0964,54.3641,37392.012932864,0
+SMDV.US,D,20190805,000000,53.7041,53.9649,52.4511,52.9788,106100.05174485,0
+SMDV.US,D,20190806,000000,53.3148,53.3711,52.71,53.3246,35289.098026519,0
+SMDV.US,D,20190807,000000,52.9788,53.7022,52.8651,53.539,37536.727481279,0
+SMDV.US,D,20190808,000000,53.7041,54.5035,53.539,54.4848,169633.78645859,0
+SMDV.US,D,20190809,000000,54.4195,54.4452,53.8325,53.9462,27628.334869146,0
+SMDV.US,D,20190812,000000,53.6853,53.714,53.3889,53.5094,24598.437261066,0
+SMDV.US,D,20190813,000000,53.5006,54.3445,53.3889,53.88,46009.106497597,0
+SMDV.US,D,20190814,000000,53.2999,53.38,52.7021,52.8138,59650.729662906,0
+SMDV.US,D,20190815,000000,52.9788,53.0361,52.6478,52.9067,97713.691865695,0
+SMDV.US,D,20190816,000000,53.1556,53.8167,53.1556,53.7426,28619.072931375,0
+SMDV.US,D,20190819,000000,54.1785,54.2367,53.9649,54.0005,34926.805660557,0
+SMDV.US,D,20190820,000000,53.9927,53.9927,53.4265,53.4571,76338.442273881,0
+SMDV.US,D,20190821,000000,53.88,53.88,53.5667,53.714,43894.047713065,0
+SMDV.US,D,20190822,000000,53.7614,53.9096,53.4313,53.629,33382.509150894,0
+SMDV.US,D,20190823,000000,53.462,53.5292,52.1082,52.2189,41593.794786154,0
+SMDV.US,D,20190826,000000,52.71,52.9264,52.4176,52.9165,41023.032511286,0
+SMDV.US,D,20190827,000000,53.3049,53.3049,52.3315,52.3315,54457.197757538,0
+SMDV.US,D,20190828,000000,52.1082,52.8839,52.1082,52.6745,60342.930719662,0
+SMDV.US,D,20190829,000000,53.1843,53.4471,53.1092,53.3049,36614.804728786,0
+SMDV.US,D,20190830,000000,53.462,53.6043,53.2505,53.3622,21639.378942418,0
+SMDV.US,D,20190903,000000,53.0163,53.2229,52.8385,53.1556,23474.116538761,0
+SMDV.US,D,20190904,000000,53.5094,53.6201,53.2772,53.462,72304.650735533,0
+SMDV.US,D,20190905,000000,53.7792,54.3355,53.6201,53.8385,66229.675671635,0
+SMDV.US,D,20190906,000000,54.0302,54.0766,53.7575,53.7693,77346.384163543,0
+SMDV.US,D,20190909,000000,53.7693,54.1221,53.6103,54.1132,35680.738098105,0
+SMDV.US,D,20190910,000000,54.0944,54.8484,53.9501,54.7901,42067.406035514,0
+SMDV.US,D,20190911,000000,55.0054,56.0451,54.8751,56.0451,33214.518835949,0
+SMDV.US,D,20190912,000000,56.2862,56.4165,55.8375,56.293,51407.060352475,0
+SMDV.US,D,20190913,000000,56.4353,56.6488,56.3178,56.4067,25621.558998464,0
+SMDV.US,D,20190916,000000,56.2407,56.4255,55.9522,56.2121,34460.278340141,0
+SMDV.US,D,20190917,000000,56.2219,56.2624,55.9344,56.0618,35462.148290709,0
+SMDV.US,D,20190918,000000,56.0273,56.3128,55.4798,55.8049,57113.671111316,0
+SMDV.US,D,20190919,000000,55.9284,56.2061,55.5708,55.6369,51339.257032588,0
+SMDV.US,D,20190920,000000,55.7486,55.8761,55.3524,55.4611,33230.710673535,0
+SMDV.US,D,20190923,000000,55.3197,55.6665,55.3197,55.4611,49373.972745717,0
+SMDV.US,D,20190924,000000,55.5608,55.632,54.8741,55.0054,38682.299990413,0
+SMDV.US,D,20190925,000000,55.0401,55.8158,55.0401,55.7526,30926.409787229,0
+SMDV.US,D,20190926,000000,55.6577,55.6952,55.2851,55.4146,41748.629233061,0
+SMDV.US,D,20190927,000000,55.4719,55.6972,55.1488,55.2851,39761.081169509,0
+SMDV.US,D,20190930,000000,55.3138,55.6645,55.3138,55.3958,90082.276413945,0
+SMDV.US,D,20191001,000000,55.5549,55.8089,54.4916,54.6023,100398.50093525,0
+SMDV.US,D,20191002,000000,54.4254,54.5469,53.6093,53.9867,81375.115752645,0
+SMDV.US,D,20191003,000000,53.9679,53.9679,53.3662,53.876,48289.119627526,0
+SMDV.US,D,20191004,000000,54.0055,54.4146,53.795,54.4067,20414.871225057,0
+SMDV.US,D,20191007,000000,54.2486,54.6221,54.1675,54.3899,31132.855716437,0
+SMDV.US,D,20191008,000000,53.9956,54.1409,53.5045,53.5212,31615.574874437,0
+SMDV.US,D,20191009,000000,53.7911,53.9501,53.4748,53.7911,44686.435764878,0
+SMDV.US,D,20191010,000000,53.8286,54.21,53.8286,54.0055,27488.680269977,0
+SMDV.US,D,20191011,000000,54.4916,55.5085,54.38,54.8919,42833.482351251,0
+SMDV.US,D,20191014,000000,54.8375,54.8454,54.6606,54.7417,18010.383343695,0
+SMDV.US,D,20191015,000000,54.9956,55.1892,54.7417,54.8573,54565.480671387,0
+SMDV.US,D,20191016,000000,54.966,55.1231,54.7644,54.9117,39110.371696565,0
+SMDV.US,D,20191017,000000,55.05,55.6497,54.9758,55.6073,42320.403497779,0
+SMDV.US,D,20191018,000000,55.4235,55.799,55.3612,55.7624,63500.339048724,0
+SMDV.US,D,20191021,000000,56.1616,56.3949,56.0411,56.1804,38694.443868601,0
+SMDV.US,D,20191022,000000,56.3385,56.5065,55.9937,56.291,145494.79258899,0
+SMDV.US,D,20191023,000000,56.3484,56.4304,56.1943,56.4097,42612.868564156,0
+SMDV.US,D,20191024,000000,56.5925,56.6191,56.1418,56.3671,65629.565691144,0
+SMDV.US,D,20191025,000000,56.3573,56.6023,56.2713,56.4334,31111.603929606,0
+SMDV.US,D,20191028,000000,56.471,57.0016,56.471,56.881,41947.991233325,0
+SMDV.US,D,20191029,000000,56.8039,57.3345,56.7783,57.3009,29550.103592509,0
+SMDV.US,D,20191030,000000,57.3662,57.5332,57.0312,57.4116,31393.949097494,0
+SMDV.US,D,20191031,000000,57.2358,57.2358,56.4976,56.9423,52452.445866552,0
+SMDV.US,D,20191101,000000,57.3751,57.4897,57.3009,57.4779,32078.054235457,0
+SMDV.US,D,20191104,000000,57.805,58.0549,57.3455,57.5253,58832.029875017,0
+SMDV.US,D,20191105,000000,57.5984,57.7387,57.221,57.2713,114192.93456777,0
+SMDV.US,D,20191106,000000,57.2614,57.3385,56.9343,57.0598,46566.712904428,0
+SMDV.US,D,20191107,000000,57.3109,57.465,56.6508,56.8534,52442.325968061,0
+SMDV.US,D,20191108,000000,56.6567,56.7615,56.3098,56.4433,66227.651691937,0
+SMDV.US,D,20191111,000000,56.2001,56.2466,56.0579,56.1804,30470.002365304,0
+SMDV.US,D,20191112,000000,56.1518,56.3286,56.0499,56.1518,37109.667764976,0
+SMDV.US,D,20191113,000000,55.9186,56.0411,55.7368,55.9384,35979.275103578,0
+SMDV.US,D,20191114,000000,55.882,56.3761,55.882,56.0954,42624.000452496,0
+SMDV.US,D,20191115,000000,56.3573,56.3573,55.9215,56.0411,37066.152201467,0
+SMDV.US,D,20191118,000000,55.9057,56.0776,55.8425,55.9136,60467.405471096,0
+SMDV.US,D,20191119,000000,56.133,56.4462,55.9571,56.3198,47437.024174618,0
+SMDV.US,D,20191120,000000,56.1053,56.4433,55.8533,56.1616,27529.159863939,0
+SMDV.US,D,20191121,000000,56.1903,56.1903,55.5914,55.8335,25998.019222314,0
+SMDV.US,D,20191122,000000,56.0411,56.1024,55.7041,55.9384,41168.759049549,0
+SMDV.US,D,20191125,000000,56.0954,56.9719,56.0954,56.8534,214394.09748244,0
+SMDV.US,D,20191126,000000,56.9423,57.0935,56.7783,56.881,50795.818483644,0
+SMDV.US,D,20191127,000000,56.9423,57.1597,56.8909,57.132,36180.661083541,0
+SMDV.US,D,20191129,000000,57.0213,57.0213,56.6744,56.6744,12848.223123647,0
+SMDV.US,D,20191202,000000,56.8721,56.8721,56.2545,56.3,52404.882343647,0
+SMDV.US,D,20191203,000000,55.9749,56.291,55.8731,56.291,37808.952750675,0
+SMDV.US,D,20191204,000000,56.4878,56.9917,56.4878,56.6567,47641.446124128,0
+SMDV.US,D,20191205,000000,56.8237,56.8632,56.5925,56.8039,52256.119835835,0
+SMDV.US,D,20191206,000000,57.1497,57.6547,57.1497,57.3109,34525.04569048,0
+SMDV.US,D,20191209,000000,57.3928,57.3928,57.0114,57.051,74999.579703576,0
+SMDV.US,D,20191210,000000,57.1497,57.1497,56.9146,57.0678,51294.72947923,0
+SMDV.US,D,20191211,000000,57.217,57.3563,57.0095,57.3109,20406.775306265,0
+SMDV.US,D,20191212,000000,57.4779,57.9067,57.3109,57.5796,45761.168984578,0
+SMDV.US,D,20191213,000000,57.4482,57.5766,57.0598,57.2426,48028.026246469,0
+SMDV.US,D,20191216,000000,57.6833,57.8671,57.468,57.5895,43921.371438989,0
+SMDV.US,D,20191217,000000,57.5618,57.8316,57.5529,57.8316,45406.972537407,0
+SMDV.US,D,20191218,000000,58.0549,58.0649,57.6567,58.0451,46722.559341183,0
+SMDV.US,D,20191219,000000,58.214,58.2891,58.0055,58.2515,44136.925276839,0
+SMDV.US,D,20191220,000000,58.3376,58.5975,58.3376,58.4858,48593.728572092,0
+SMDV.US,D,20191223,000000,58.7268,58.7268,57.8316,58.0006,36441.754464598,0
+SMDV.US,D,20191224,000000,58.0649,58.0649,57.8593,57.967,19391.74948766,0
+SMDV.US,D,20191226,000000,58.0935,58.0935,57.8227,57.9552,23867.780590045,0
+SMDV.US,D,20191227,000000,58.132,58.132,57.6617,57.9354,53351.092852517,0
+SMDV.US,D,20191230,000000,57.9917,58.0549,57.6142,57.9907,55872.97155637,0
+SMDV.US,D,20191231,000000,58.0006,58.2713,57.9788,58.0451,26097.194227521,0
+SMDV.US,D,20200102,000000,58.555,58.555,57.2763,57.7654,53838.871959762,0
+SMDV.US,D,20200103,000000,57.2763,57.7604,57.2476,57.717,33378.461191497,0
+SMDV.US,D,20200106,000000,57.2763,57.794,57.216,57.634,80125.308289057,0
+SMDV.US,D,20200107,000000,57.4176,57.4176,57.1547,57.2308,52692.287460779,0
+SMDV.US,D,20200108,000000,57.4076,57.5312,57.1883,57.3988,141033.94133435,0
+SMDV.US,D,20200109,000000,57.7654,57.7724,57.3622,57.4541,60367.218476039,0
+SMDV.US,D,20200110,000000,57.5025,57.5312,57.1271,57.3158,47312.549423184,0
+SMDV.US,D,20200113,000000,57.3435,57.8959,57.2565,57.8959,71320.996602248,0
+SMDV.US,D,20200114,000000,57.6814,57.8771,57.5678,57.7367,49569.286786585,0
+SMDV.US,D,20200115,000000,57.7654,58.0935,57.5866,57.9354,105835.92239424,0
+SMDV.US,D,20200116,000000,58.2249,58.6706,58.2249,58.5826,85902.758337333,0
+SMDV.US,D,20200117,000000,58.8583,58.8632,58.4265,58.4986,52004.134363419,0
+SMDV.US,D,20200121,000000,58.3198,58.3622,58.0549,58.2347,130115.58285285,0
+SMDV.US,D,20200122,000000,58.5075,58.5075,58.1854,58.2812,35796.104940898,0
+SMDV.US,D,20200123,000000,58.3198,58.5737,57.9552,58.5252,55257.681728142,0
+SMDV.US,D,20200124,000000,58.7052,58.7052,57.6627,57.9758,58283.531376827,0
+SMDV.US,D,20200127,000000,57.2565,57.9057,57.2565,57.6814,34642.436512972,0
+SMDV.US,D,20200128,000000,57.7654,58.0471,57.7001,57.7555,99997.75295502,0
+SMDV.US,D,20200129,000000,57.7001,57.9017,57.4176,57.4176,84915.056244652,0
+SMDV.US,D,20200130,000000,57.221,57.6429,57.0618,57.6429,64542.688593254,0
+SMDV.US,D,20200131,000000,57.3059,57.5135,56.3751,56.5243,48901.373486206,0
+SMDV.US,D,20200203,000000,56.7022,57.2476,56.7022,56.9946,106941.01530941,0
+SMDV.US,D,20200204,000000,57.4541,57.715,57.2763,57.3059,50184.576614812,0
+SMDV.US,D,20200205,000000,57.634,58.0539,57.5816,57.972,39441.292377207,0
+SMDV.US,D,20200206,000000,58.0351,58.214,57.9077,58.0203,41253.766196871,0
+SMDV.US,D,20200207,000000,57.9452,57.9452,57.3009,57.4018,42548.101213817,0
+SMDV.US,D,20200210,000000,57.3059,57.7752,57.3059,57.7752,53684.037512856,0
+SMDV.US,D,20200211,000000,57.964,58.2822,57.8869,57.8869,38198.568842563,0
+SMDV.US,D,20200212,000000,58.0935,58.3406,57.882,58.132,58678.20741796,0
+SMDV.US,D,20200213,000000,57.9818,58.4433,57.9818,58.3474,54960.15671252,0
+SMDV.US,D,20200214,000000,58.4413,58.4413,58.0203,58.1804,32325.991748476,0
+SMDV.US,D,20200218,000000,58.0549,58.3049,57.792,58.0105,82831.36914544,0
+SMDV.US,D,20200219,000000,58.1518,58.1518,57.8593,57.8593,111086.12573116,0
+SMDV.US,D,20200220,000000,57.7001,57.8395,57.3059,57.8306,78231.875281469,0
+SMDV.US,D,20200221,000000,57.7001,57.8306,57.3523,57.5678,57822.064005657,0
+SMDV.US,D,20200224,000000,56.2159,56.7032,56.0737,56.3553,61389.328223588,0
+SMDV.US,D,20200225,000000,56.6389,56.6893,54.7307,54.8553,78574.939840301,0
+SMDV.US,D,20200226,000000,54.9946,55.4255,54.1765,54.2516,102497.36788219,0
+SMDV.US,D,20200227,000000,53.462,54.3721,52.4778,52.4778,251504.77723727,0
+SMDV.US,D,20200228,000000,51.1339,51.7387,49.79,50.6912,315151.85481411,0
+SMDV.US,D,20200302,000000,50.9728,51.9976,50.3434,51.9136,160394.31913668,0
+SMDV.US,D,20200303,000000,51.9235,52.8899,50.6339,50.9531,140613.96554698,0
+SMDV.US,D,20200304,000000,51.8197,52.8345,51.4333,52.788,94147.439637613,0
+SMDV.US,D,20200305,000000,51.7821,51.8928,50.8711,51.5469,78974.675830679,0
+SMDV.US,D,20200306,000000,49.9689,51.7673,49.9689,51.6694,74033.129397725,0
+SMDV.US,D,20200309,000000,48.4185,49.0864,45.9866,47.4224,194533.79669467,0
+SMDV.US,D,20200310,000000,48.8039,48.8968,46.6181,48.5124,142756.34805744,0
+SMDV.US,D,20200311,000000,47.5261,47.627,45.1023,45.7692,113100.99752063,0
+SMDV.US,D,20200312,000000,42.7326,43.7692,39.4747,40.7346,345206.9413413,0
+SMDV.US,D,20200313,000000,42.5934,44.1615,40.8917,44.1517,382256.90170518,0
+SMDV.US,D,20200316,000000,39.8877,41.5281,38.6575,38.9777,506659.80186009,0
+SMDV.US,D,20200317,000000,40.1892,44.0429,38.7879,43.9461,207502.44661036,0
+SMDV.US,D,20200318,000000,41.7119,42.8661,40.5024,41.9826,194009.58595285,0
+SMDV.US,D,20200319,000000,41.4748,43.6516,40.5073,42.622,208004.39357549,0
+SMDV.US,D,20200320,000000,43.2791,43.2791,39.1832,39.6901,208140.00021526,0
+SMDV.US,D,20200323,000000,39.3057,39.4075,37.0033,38.5923,215928.27409362,0
+SMDV.US,D,20200324,000000,40.0014,41.2504,38.525,41.2504,320756.25459819,0
+SMDV.US,D,20200325,000000,41.6951,42.621,40.0212,41.289,275720.68233539,0
+SMDV.US,D,20200326,000000,41.289,43.8631,41.289,43.6329,179137.3831311,0
+SMDV.US,D,20200327,000000,42.1111,43.7465,41.8186,42.4392,212439.94508391,0
+SMDV.US,D,20200330,000000,42.5834,44.3038,42.5736,44.2584,194784.77017724,0
+SMDV.US,D,20200331,000000,44.0963,44.2939,42.8671,43.708,131236.8676056,0
+SMDV.US,D,20200401,000000,42.5271,42.5924,40.1318,40.3423,148144.18201383,0
+SMDV.US,D,20200402,000000,40.361,41.9501,40.2849,41.5064,147736.35010465,0
+SMDV.US,D,20200403,000000,41.0982,41.5845,39.7187,40.3808,120584.66245442,0
+SMDV.US,D,20200406,000000,41.8275,43.5084,41.8186,43.3404,132113.25081489,0
+SMDV.US,D,20200407,000000,44.5983,45.3097,42.8858,43.1418,117887.70950668,0
+SMDV.US,D,20200408,000000,43.8601,45.0084,43.4372,44.6052,80145.548086039,0
+SMDV.US,D,20200409,000000,45.6467,47.292,45.5498,47.0736,82054.160941364,0
+SMDV.US,D,20200413,000000,46.9056,46.9056,44.8967,45.2386,91190.405298664,0
+SMDV.US,D,20200414,000000,46.4896,46.6961,45.543,45.9688,128205.95800767,0
+SMDV.US,D,20200415,000000,44.5597,44.8146,43.3868,43.5963,152001.88731844,0
+SMDV.US,D,20200416,000000,43.6704,43.7564,42.3473,43.2178,68508.676811715,0
+SMDV.US,D,20200417,000000,44.615,45.2959,44.4372,44.9273,313401.11237524,0
+SMDV.US,D,20200420,000000,44.2297,44.4372,43.1882,43.5815,175936.45923852,0
+SMDV.US,D,20200421,000000,42.3858,43.0706,42.1111,42.8018,150779.40358078,0
+SMDV.US,D,20200422,000000,43.5084,43.5084,42.8473,42.8671,77365.611970676,0
+SMDV.US,D,20200423,000000,42.9984,43.6131,42.6506,43.0271,119934.96497133,0
+SMDV.US,D,20200424,000000,43.4451,43.7336,42.8571,43.3868,104584.09095096,0
+SMDV.US,D,20200427,000000,43.698,45.4333,43.698,45.0597,113076.70976425,0
+SMDV.US,D,20200428,000000,45.9975,46.6299,45.6605,46.1487,135003.4938238,0
+SMDV.US,D,20200429,000000,47.539,48.712,47.037,48.1803,156964.68553822,0
+SMDV.US,D,20200430,000000,47.2831,47.2831,45.7989,45.8275,149672.28668591,0
+SMDV.US,D,20200501,000000,44.6625,45.0696,43.7831,44.4086,87535.097963864,0
+SMDV.US,D,20200504,000000,43.8305,44.2198,43.3769,44.0963,159893.3841614,0
+SMDV.US,D,20200505,000000,44.8048,45.2771,44.0578,44.1052,153836.62491479,0
+SMDV.US,D,20200506,000000,44.2584,44.2584,42.8423,42.8858,59003.056159509,0
+SMDV.US,D,20200507,000000,43.4916,43.9431,43.2831,43.4728,78168.119920979,0
+SMDV.US,D,20200508,000000,44.3403,45.4905,44.3236,45.4224,71228.905525984,0
+SMDV.US,D,20200511,000000,44.8987,44.8987,43.9441,44.5024,78516.244429054,0
+SMDV.US,D,20200512,000000,44.5212,44.785,42.9896,43.0459,188900.04920496,0
+SMDV.US,D,20200513,000000,42.6308,42.7069,41.1368,41.5162,83964.797776386,0
+SMDV.US,D,20200514,000000,40.7119,41.4767,39.6426,41.4016,146648.46101692,0
+SMDV.US,D,20200515,000000,41.4105,41.864,40.9846,41.7989,53043.447938403,0
+SMDV.US,D,20200518,000000,43.3957,44.9195,43.3868,44.7307,140507.70661284,0
+SMDV.US,D,20200519,000000,44.5409,44.7257,43.4253,43.4916,58742.9747683,0
+SMDV.US,D,20200520,000000,44.1052,45.0865,43.9392,44.785,127663.53144858,0
+SMDV.US,D,20200521,000000,44.6438,45.2939,44.6438,45.0133,74628.179428972,0
+SMDV.US,D,20200522,000000,45.1546,45.1546,44.6348,45.0983,46402.77054888,0
+SMDV.US,D,20200526,000000,46.5064,47.1971,46.4027,46.791,53988.646457424,0
+SMDV.US,D,20200527,000000,47.7277,48.6932,47.3335,48.5963,77939.410215091,0
+SMDV.US,D,20200528,000000,49.3621,49.3799,47.3572,47.5291,109698.6876481,0
+SMDV.US,D,20200529,000000,46.9876,47.2178,46.3266,46.9699,86297.434378466,0
+SMDV.US,D,20200601,000000,47.0074,47.46,46.866,46.8957,129348.49454727,0
+SMDV.US,D,20200602,000000,47.1121,47.5588,47.0074,47.292,45881.595776615,0
+SMDV.US,D,20200603,000000,47.953,49.2554,47.8779,48.7268,67918.686729714,0
+SMDV.US,D,20200604,000000,48.37,49.1725,48.1438,49.1171,50821.118229871,0
+SMDV.US,D,20200605,000000,50.8385,51.8672,50.8187,50.9492,54768.890631047,0
+SMDV.US,D,20200608,000000,51.6221,51.8859,51.3859,51.5934,67811.415805714,0
+SMDV.US,D,20200609,000000,50.7624,51.1764,50.1369,50.6023,93915.693962178,0
+SMDV.US,D,20200610,000000,50.4116,50.4116,49.0598,49.0894,121649.27577562,0
+SMDV.US,D,20200611,000000,47.2831,47.4619,45.3453,45.4362,94039.156723764,0
+SMDV.US,D,20200612,000000,47.0657,47.1269,44.9856,46.1487,77158.154051619,0
+SMDV.US,D,20200615,000000,44.8809,47.3345,44.8146,46.876,125420.96194306,0
+SMDV.US,D,20200616,000000,48.8345,48.8345,47.6893,47.7376,50618.720260059,0
+SMDV.US,D,20200617,000000,47.953,47.953,46.7535,46.8167,45830.996284162,0
+SMDV.US,D,20200618,000000,46.451,47.2288,46.289,46.8167,26032.426877182,0
+SMDV.US,D,20200619,000000,47.1507,47.4146,45.953,46.124,52775.270628402,0
+SMDV.US,D,20200622,000000,45.8542,46.2149,45.3818,46.1694,37057.044292825,0
+SMDV.US,D,20200623,000000,46.8957,46.9699,45.7208,45.9204,48714.15536413,0
+SMDV.US,D,20200624,000000,45.4727,45.5508,44.1803,44.5607,85878.470580955,0
+SMDV.US,D,20200625,000000,44.37,45.0449,43.9807,45.0449,52991.836456101,0
+SMDV.US,D,20200626,000000,44.7979,44.874,43.6941,43.704,88611.855163263,0
+SMDV.US,D,20200629,000000,44.2672,45.71,44.1853,45.6072,60273.103420077,0
+SMDV.US,D,20200630,000000,45.3512,46.3295,45.3512,46.1102,43904.167611555,0
+SMDV.US,D,20200701,000000,46.3582,46.454,45.2445,45.2919,51072.091712437,0
+SMDV.US,D,20200702,000000,46.1694,46.5094,45.2356,45.3987,63078.339281667,0
+SMDV.US,D,20200706,000000,46.3483,46.3967,45.2485,45.5321,80503.792492606,0
+SMDV.US,D,20200707,000000,45.0172,45.0172,44.3087,44.4303,48487.469637941,0
+SMDV.US,D,20200708,000000,44.3601,44.6121,43.6101,44.1783,55271.84958603,0
+SMDV.US,D,20200709,000000,44.1309,44.1585,42.535,43.038,111528.36529519,0
+SMDV.US,D,20200710,000000,43.0291,44.2089,43.0291,44.1891,68563.324263564,0
+SMDV.US,D,20200713,000000,44.5805,45.1784,44.1407,44.3137,84534.548061406,0
+SMDV.US,D,20200714,000000,44.1991,44.9313,44.0617,44.6842,77278.580843656,0
+SMDV.US,D,20200715,000000,45.71,46.5182,45.5123,46.1398,101693.84794205,0
+SMDV.US,D,20200716,000000,45.9402,46.5765,45.789,46.1497,74250.707215273,0
+SMDV.US,D,20200717,000000,46.2722,46.5479,45.9688,46.1596,43649.146169593,0
+SMDV.US,D,20200720,000000,45.96,46.0163,45.0262,45.2445,48130.237221223,0
+SMDV.US,D,20200721,000000,45.5508,46.6151,45.5508,46.3869,53386.512497234,0
+SMDV.US,D,20200722,000000,46.1694,46.538,46.0963,46.3869,93365.171484291,0
+SMDV.US,D,20200723,000000,46.3295,47.1052,46.3295,46.9392,58976.744423433,0
+SMDV.US,D,20200724,000000,46.701,47.0242,46.1596,46.2357,121918.46507548,0
+SMDV.US,D,20200727,000000,46.2998,46.2998,45.7248,45.9402,83203.781409894,0
+SMDV.US,D,20200728,000000,45.8542,46.3779,45.8542,45.9876,50620.744239756,0
+SMDV.US,D,20200729,000000,46.1783,47.0904,46.1497,47.0538,62179.692295703,0
+SMDV.US,D,20200730,000000,46.3196,46.5953,45.9896,46.3582,53788.272467309,0
+SMDV.US,D,20200731,000000,46.1872,46.1971,45.1349,45.8226,84316.970243858,0
+SMDV.US,D,20200803,000000,46.1872,46.2663,45.6171,46.1625,43706.829590989,0
+SMDV.US,D,20200804,000000,45.9777,46.3335,45.8177,46.2633,111250.0680867,0
+SMDV.US,D,20200805,000000,46.6448,47.1299,46.4966,47.1299,84871.540681142,0
+SMDV.US,D,20200806,000000,47.044,47.5934,47.0015,47.3839,180939.73705227,0
+SMDV.US,D,20200807,000000,47.213,48.7633,47.1853,48.7436,209132.76225719,0
+SMDV.US,D,20200810,000000,48.9452,49.7732,48.9076,49.3443,78431.237281734,0
+SMDV.US,D,20200811,000000,49.8582,50.2495,49.1447,49.3443,101923.56963778,0
+SMDV.US,D,20200812,000000,49.9916,50.0568,49.3641,49.7159,67645.449470469,0
+SMDV.US,D,20200813,000000,49.5153,49.5153,48.9214,49.0796,39383.608955811,0
+SMDV.US,D,20200814,000000,48.8127,49.294,48.536,49.125,40360.179160152,0
+SMDV.US,D,20200817,000000,49.2495,49.2495,48.7327,48.8612,41981.386898344,0
+SMDV.US,D,20200818,000000,48.9738,48.9738,48.2139,48.3078,35492.507986181,0
+SMDV.US,D,20200819,000000,48.3276,48.6221,48.0707,48.1843,46528.257290164,0
+SMDV.US,D,20200820,000000,47.7485,48.0321,47.7485,47.8889,46901.681544466,0
+SMDV.US,D,20200821,000000,47.6032,47.795,47.2524,47.6122,60912.681004681,0
+SMDV.US,D,20200824,000000,47.9274,48.5074,47.5588,48.5074,60819.577938569,0
+SMDV.US,D,20200825,000000,48.709,48.709,47.961,48.2603,29317.345927225,0
+SMDV.US,D,20200826,000000,48.1181,48.1181,47.4511,47.5489,59313.737043169,0
+SMDV.US,D,20200827,000000,47.6507,48.3502,47.6507,47.9748,70988.051941909,0
+SMDV.US,D,20200828,000000,48.2139,48.2139,47.6309,47.9471,66828.773662278,0
+SMDV.US,D,20200831,000000,47.8711,47.8711,47.4036,47.4036,52021.338190854,0
+SMDV.US,D,20200901,000000,47.3207,47.5776,47.034,47.5776,43580.330859857,0
+SMDV.US,D,20200902,000000,47.6032,48.2139,47.4896,48.0795,122045.97579646,0
+SMDV.US,D,20200903,000000,48.0607,48.6517,47.3523,47.5538,82412.40534793,0
+SMDV.US,D,20200904,000000,48.1556,48.204,47.208,47.6122,87652.488786356,0
+SMDV.US,D,20200908,000000,47.2722,47.2722,46.3098,46.5479,81154.50196555,0
+SMDV.US,D,20200909,000000,46.8226,46.9817,46.2534,46.6674,57600.438228713,0
+SMDV.US,D,20200910,000000,46.8137,46.8226,46.0726,46.0726,298732.31951314,0
+SMDV.US,D,20200911,000000,46.2998,46.2998,45.3987,45.6359,62408.402001591,0
+SMDV.US,D,20200914,000000,46.0163,46.5775,45.9876,46.4936,55406.444235954,0
+SMDV.US,D,20200915,000000,46.7871,46.7871,46.1596,46.1872,155796.84925241,0
+SMDV.US,D,20200916,000000,46.4253,46.8622,46.1408,46.3483,46735.715209221,0
+SMDV.US,D,20200917,000000,45.7692,46.3483,45.6734,46.2257,58399.910209469,0
+SMDV.US,D,20200918,000000,46.2998,46.5281,45.4727,45.9688,57440.543832562,0
+SMDV.US,D,20200921,000000,45.2741,45.4076,43.9807,44.4945,65660.937376464,0
+SMDV.US,D,20200922,000000,44.5706,45.0548,44.123,44.5607,49574.34673583,0
+SMDV.US,D,20200923,000000,44.5706,44.9421,43.5172,43.5172,61800.196102306,0
+SMDV.US,D,20200924,000000,43.6239,44.5123,43.3848,43.8433,71759.188206891,0
+SMDV.US,D,20200925,000000,43.6239,44.3601,43.6239,44.2742,61246.637654871,0
+SMDV.US,D,20200928,000000,44.9145,45.536,44.7791,45.2198,88931.643955565,0
+SMDV.US,D,20200929,000000,45.1615,45.1812,44.4273,44.8947,55887.139414257,0
+SMDV.US,D,20200930,000000,45.0963,45.5736,44.7702,45.0647,44996.104658689,0
+SMDV.US,D,20201001,000000,45.1615,45.3354,44.6655,45.2861,76504.408609126,0
+SMDV.US,D,20201002,000000,44.5419,46.2435,44.5419,46.128,68784.950040508,0
+SMDV.US,D,20201005,000000,46.4343,46.9777,46.4343,46.9777,81760.683885137,0
+SMDV.US,D,20201006,000000,47.2268,48.2228,47.037,47.047,118034.44803479,0
+SMDV.US,D,20201007,000000,47.5538,47.8246,47.289,47.6961,95994.321112145,0
+SMDV.US,D,20201008,000000,48.0222,48.375,47.8582,48.2643,38242.084406073,0
+SMDV.US,D,20201009,000000,48.6527,48.6527,47.9827,48.0489,102685.59799412,0
+SMDV.US,D,20201012,000000,48.1062,48.7949,47.954,48.7268,79377.447790604,0
+SMDV.US,D,20201013,000000,48.3849,48.3849,47.7149,47.8869,70495.212885417,0
+SMDV.US,D,20201014,000000,47.9442,48.1546,47.3799,47.3888,71677.217029117,0
+SMDV.US,D,20201015,000000,46.9689,48.1062,46.9323,48.0222,79284.34472449,0
+SMDV.US,D,20201016,000000,48.04,48.4975,47.8957,48.2317,142987.08174303,0
+SMDV.US,D,20201019,000000,48.3364,48.4293,47.4659,47.5439,71824.96754708,0
+SMDV.US,D,20201020,000000,47.8206,48.2505,47.706,47.8957,40443.162327775,0
+SMDV.US,D,20201021,000000,47.8869,48.4689,47.8869,48.2267,67017.003774203,0
+SMDV.US,D,20201022,000000,48.4037,49.1319,48.4037,49.1201,61265.865462003,0
+SMDV.US,D,20201023,000000,49.3305,49.5983,49.0015,49.455,54856.933747916,0
+SMDV.US,D,20201026,000000,48.8533,48.9767,48.375,48.9767,88367.965609639,0
+SMDV.US,D,20201027,000000,48.871,48.871,48.2129,48.2129,75533.91034388,0
+SMDV.US,D,20201028,000000,47.2268,47.6082,46.788,46.8068,74048.309245461,0
+SMDV.US,D,20201029,000000,46.702,47.4442,46.038,47.2366,77706.652549808,0
+SMDV.US,D,20201030,000000,46.9402,47.4352,46.7208,47.123,46804.530518957,0
+SMDV.US,D,20201102,000000,47.6467,48.2781,47.5143,48.2781,42883.069853855,0
+SMDV.US,D,20201103,000000,48.9382,49.8256,48.7604,49.465,84019.445228235,0
+SMDV.US,D,20201104,000000,48.8049,48.8049,47.6082,47.6665,93165.809484026,0
+SMDV.US,D,20201105,000000,47.9155,49.0143,47.8068,48.8345,128595.57409957,0
+SMDV.US,D,20201106,000000,49.2258,49.2258,48.1833,48.2495,66337.958585485,0
+SMDV.US,D,20201109,000000,50.9837,52.9155,50.9254,51.6636,81359.935904909,0
+SMDV.US,D,20201110,000000,51.9215,53.9086,51.8157,53.5559,120679.78950023,0
+SMDV.US,D,20201111,000000,53.879,53.879,52.3602,52.9254,104483.9039559,0
+SMDV.US,D,20201112,000000,52.3602,52.5588,51.0163,51.4906,55856.779718785,0
+SMDV.US,D,20201113,000000,52.1023,52.9244,52.0796,52.7229,47747.70505828,0
+SMDV.US,D,20201116,000000,53.8988,54.3681,53.6131,54.291,84812.845269897,0
+SMDV.US,D,20201117,000000,53.9759,54.3958,53.1922,54.1665,65082.079182802,0
+SMDV.US,D,20201118,000000,54.4916,54.4916,53.1152,53.1528,286496.35024817,0
+SMDV.US,D,20201119,000000,53.1152,53.2021,52.4086,53.1438,155185.60738358,0
+SMDV.US,D,20201120,000000,52.8563,53.0776,52.5321,52.962,140480.38288691,0
+SMDV.US,D,20201123,000000,53.3918,53.9857,53.3266,53.6982,44699.591632915,0
+SMDV.US,D,20201124,000000,54.3681,55.6379,54.291,55.3138,146858.95490553,0
+SMDV.US,D,20201125,000000,55.3237,55.3237,54.4729,54.5579,37810.976730373,0
+SMDV.US,D,20201127,000000,54.7485,54.7485,53.6834,54.1379,26426.090928465,0
+SMDV.US,D,20201130,000000,53.8137,53.8424,52.5608,52.5984,35402.440889614,0
+SMDV.US,D,20201201,000000,53.4877,53.8069,52.8859,53.2387,41430.864420456,0
+SMDV.US,D,20201202,000000,52.9343,53.5064,52.7822,53.5064,96179.515254522,0
+SMDV.US,D,20201203,000000,53.5559,53.5648,53.0954,53.2387,72236.847415646,0
+SMDV.US,D,20201204,000000,53.6982,54.4442,53.5618,54.3958,86542.335921938,0
+SMDV.US,D,20201207,000000,54.3869,54.4442,53.9462,54.291,72365.370126477,0
+SMDV.US,D,20201208,000000,53.9363,54.7397,53.9363,54.6646,63840.367638008,0
+SMDV.US,D,20201209,000000,55.0352,55.1883,54.6883,54.9689,39890.615870189,0
+SMDV.US,D,20201210,000000,54.4916,54.7485,54.3385,54.7031,47347.969067901,0
+SMDV.US,D,20201211,000000,54.2051,54.8652,54.2051,54.7111,88224.263051074,0
+SMDV.US,D,20201214,000000,55.1982,55.3524,54.464,54.4729,56077.39350588,0
+SMDV.US,D,20201215,000000,54.7307,55.7921,54.6705,55.629,49825.320218397,0
+SMDV.US,D,20201216,000000,56.049,56.049,55.2753,55.3712,65083.091172652,0
+SMDV.US,D,20201217,000000,55.4274,55.629,55.1122,55.5618,32224.79276357,0
+SMDV.US,D,20201218,000000,55.4769,55.8474,54.7031,54.7772,84566.931736576,0
+SMDV.US,D,20201221,000000,54.1379,54.1903,53.3918,53.9363,105771.1550439,0
+SMDV.US,D,20201222,000000,54.0716,54.0716,53.5954,53.7941,52005.146353269,0
+SMDV.US,D,20201223,000000,54.0539,54.5934,54.0539,54.4778,45075.039866915,0
+SMDV.US,D,20201224,000000,54.5934,54.7555,54.3266,54.7555,29096.732140131,0
+SMDV.US,D,20201228,000000,55.2387,55.5085,55.0648,55.2951,134784.90401641,0
+SMDV.US,D,20201229,000000,55.6043,55.6043,54.2219,54.5451,46066.789918993,0
+SMDV.US,D,20201230,000000,54.6468,55.1339,54.4294,54.8642,58088.217335959,0
+SMDV.US,D,20201231,000000,55.1438,55.383,54.6715,55.296,40496.797789775,0
+SMDV.US,D,20210104,000000,55.547,55.5658,53.9807,54.4966,42333.559365816,0
+SMDV.US,D,20210105,000000,54.5065,55.5776,54.5065,55.0352,215263.39676279,0
+SMDV.US,D,20210106,000000,55.9225,58.714,55.9225,58.214,96284.762198825,0
+SMDV.US,D,20210107,000000,58.4838,58.4838,57.8188,58.1666,52323.923155722,0
+SMDV.US,D,20210108,000000,58.4937,58.4937,56.9491,57.6853,70149.112357039,0
+SMDV.US,D,20210111,000000,57.1834,57.5974,57.1735,57.5886,48855.833942999,0
+SMDV.US,D,20210112,000000,57.8583,58.4453,57.636,58.4275,63906.146978197,0
+SMDV.US,D,20210113,000000,58.4363,58.4363,57.7061,57.9156,47721.393322203,0
+SMDV.US,D,20210114,000000,58.1666,58.8593,58.1558,58.6291,40257.968185397,0
+SMDV.US,D,20210115,000000,57.8188,58.2338,57.5411,58.0223,90626.726952738,0
+SMDV.US,D,20210119,000000,58.1952,58.2911,57.5786,57.6853,129995.15606081,0
+SMDV.US,D,20210120,000000,57.7328,57.967,57.2328,57.5312,66444.217519636,0
+SMDV.US,D,20210121,000000,57.7614,57.7614,56.8178,56.9907,44571.068922084,0
+SMDV.US,D,20210122,000000,56.4433,57.6656,56.3909,57.626,59012.16406815,0
+SMDV.US,D,20210125,000000,57.3,57.9838,56.9611,57.6853,38916.069645546,0
+SMDV.US,D,20210126,000000,58.1083,58.1083,57.4541,57.5015,58878.581408074,0
+SMDV.US,D,20210127,000000,56.886,57.1359,56.2437,56.548,54503.749290594,0
+SMDV.US,D,20210128,000000,56.886,57.1735,56.1053,56.1142,55362.928672445,0
+SMDV.US,D,20210129,000000,56.4522,56.4522,55.2861,55.2861,59258.077601471,0
+SMDV.US,D,20210201,000000,55.71,56.3978,55.0648,56.1428,52067.88972391,0
+SMDV.US,D,20210202,000000,56.5777,56.9146,56.1824,56.7447,31828.092742739,0
+SMDV.US,D,20210203,000000,56.4798,56.5875,55.9324,56.5579,80734.526178191,0
+SMDV.US,D,20210204,000000,56.6251,57.6557,56.6251,57.626,33823.736725083,0
+SMDV.US,D,20210205,000000,57.7526,58.049,57.3672,58.049,1496126.8048379,0
+SMDV.US,D,20210208,000000,58.3879,59.1567,58.2713,59.1004,47552.391017411,0
+SMDV.US,D,20210209,000000,58.9462,59.8108,58.8978,59.7071,66784.246108919,0
+SMDV.US,D,20210210,000000,60.1311,60.1311,59.1112,59.3791,40122.361545624,0
+SMDV.US,D,20210211,000000,59.7457,59.8998,58.6577,59.4858,43123.923437931,0
+SMDV.US,D,20210212,000000,59.4275,59.5431,58.9364,59.295,42355.823142496,0
+SMDV.US,D,20210216,000000,59.5915,59.5915,59.0243,59.1379,62465.073433138,0
+SMDV.US,D,20210217,000000,58.8019,59.2644,58.8019,59.1379,36053.150362559,0
+SMDV.US,D,20210218,000000,58.8593,59.0391,58.6291,58.7239,56264.611627956,0
+SMDV.US,D,20210219,000000,58.8307,59.4324,58.6567,59.2644,53457.351786668,0
+SMDV.US,D,20210222,000000,58.9561,59.8899,58.9561,59.8899,42832.470361402,0
+SMDV.US,D,20210223,000000,59.8316,60.6705,59.7269,60.1261,71037.639444512,0
+SMDV.US,D,20210224,000000,60.6221,61.2763,60.2842,61.2763,75982.221847012,0
+SMDV.US,D,20210225,000000,61.5362,61.5935,60.3139,60.3534,86079.856560918,0
+SMDV.US,D,20210226,000000,60.3336,60.7526,59.6933,59.7071,81445.955042079,0
+SMDV.US,D,20210301,000000,60.4581,61.0352,60.388,60.7852,61647.385635098,0
+SMDV.US,D,20210302,000000,60.6123,60.6705,60.0737,60.1784,58646.83573264,0
+SMDV.US,D,20210303,000000,60.3435,61.4413,60.3237,60.801,56678.515476221,0
+SMDV.US,D,20210304,000000,60.9196,61.6617,59.9581,60.2645,83837.287055405,0
+SMDV.US,D,20210305,000000,61.2289,62.4512,60.9196,62.3939,54514.881178934,0
+SMDV.US,D,20210308,000000,62.9324,64.3099,62.5964,63.9246,81086.698645663,0
+SMDV.US,D,20210309,000000,64.1567,64.1855,63.3584,63.3672,51865.491754098,0
+SMDV.US,D,20210310,000000,63.6844,64.8494,63.3366,64.6953,60532.172821436,0
+SMDV.US,D,20210311,000000,65.1854,65.1854,64.3386,64.7151,51422.240200211,0
+SMDV.US,D,20210312,000000,65.052,65.8218,65.052,65.7842,70138.992458548,0
+SMDV.US,D,20210315,000000,65.8218,65.8218,64.887,65.2843,69235.285523339,0
+SMDV.US,D,20210316,000000,65.0224,65.2368,64.1469,64.5896,80110.128441322,0
+SMDV.US,D,20210317,000000,64.7823,64.7823,64.0303,64.3475,65470.683284841,0
+SMDV.US,D,20210318,000000,64.3475,65.2843,63.8386,64.0402,45035.572262803,0
+SMDV.US,D,20210319,000000,63.9729,64.3198,63.304,64.1469,90532.611896776,0
+SMDV.US,D,20210322,000000,63.8189,63.8386,62.4324,62.7407,74998.567713727,0
+SMDV.US,D,20210323,000000,62.2674,62.5233,61.301,61.5322,89770.583540435,0
+SMDV.US,D,20210324,000000,61.8316,63.2349,61.6962,61.6962,141668.45896971,0
+SMDV.US,D,20210325,000000,61.4167,62.9908,61.1933,62.721,67288.21705375,0
+SMDV.US,D,20210326,000000,63.4255,63.8227,63.131,63.8227,57472.927507732,0
+SMDV.US,D,20210329,000000,63.6103,64.1715,62.7605,62.8663,71443.447373985,0
+SMDV.US,D,20210330,000000,63.0401,63.5134,62.9433,63.301,32852.226469987,0
+SMDV.US,D,20210331,000000,63.5718,63.6874,62.9522,63.2239,53625.342101611,0
+SMDV.US,D,20210401,000000,63.0698,63.5332,62.886,63.5332,65558.72640171,0
+SMDV.US,D,20210405,000000,64.2576,64.2576,63.6785,64.0728,116436.51606312,0
+SMDV.US,D,20210406,000000,63.8702,64.5372,63.8514,64.0075,147438.82508904,0
+SMDV.US,D,20210407,000000,63.7941,64.1074,63.0204,63.1953,55606.818226068,0
+SMDV.US,D,20210408,000000,63.4067,63.4749,62.8178,63.4749,68249.607410356,0
+SMDV.US,D,20210409,000000,63.4067,63.7457,63.3287,63.6874,66459.397367372,0
+SMDV.US,D,20210412,000000,63.8998,64.0451,63.7753,63.9483,26859.222583862,0
+SMDV.US,D,20210413,000000,63.9483,63.9483,63.1004,63.2239,32485.886144627,0
+SMDV.US,D,20210414,000000,63.3969,64.1617,63.3642,63.7843,43052.072158648,0
+SMDV.US,D,20210415,000000,64.2576,64.2576,63.3771,64.1715,132799.37993255,0
+SMDV.US,D,20210416,000000,64.7694,64.7694,64.1123,64.4324,71358.440226664,0
+SMDV.US,D,20210419,000000,64.1419,64.3535,63.4749,63.8504,80462.300908795,0
+SMDV.US,D,20210420,000000,63.7457,63.8998,62.7407,63.0698,38862.434183546,0
+SMDV.US,D,20210421,000000,63.1508,64.2091,63.1508,64.1419,44398.018657896,0
+SMDV.US,D,20210422,000000,64.4572,64.4572,63.5619,63.5718,68122.096689375,0
+SMDV.US,D,20210423,000000,63.6577,64.9631,63.6577,64.6252,30997.249076663,0
+SMDV.US,D,20210426,000000,65.0116,65.0116,64.1815,64.2091,45131.711298463,0
+SMDV.US,D,20210427,000000,64.4987,64.4987,64.0352,64.1903,48711.119394583,0
+SMDV.US,D,20210428,000000,64.2091,64.3731,63.9581,64.0175,42689.779792685,0
+SMDV.US,D,20210429,000000,64.5767,64.6923,63.9483,64.2674,42288.019822609,0
+SMDV.US,D,20210430,000000,63.8514,64.1993,63.7724,63.9581,25509.228125218,0
+SMDV.US,D,20210503,000000,64.2862,65.137,64.2862,64.7793,46141.677167823,0
+SMDV.US,D,20210504,000000,64.4522,64.7793,64.3831,64.7497,36323.351652257,0
+SMDV.US,D,20210505,000000,65.0303,65.0303,64.2042,64.3159,88883.06844281,0
+SMDV.US,D,20210506,000000,64.5175,65.0599,64.1903,65.0599,106509.90763371,0
+SMDV.US,D,20210507,000000,64.8475,65.2863,64.8306,65.2536,37340.401450561,0
+SMDV.US,D,20210510,000000,65.2911,65.8218,64.8672,64.9009,42413.506563891,0
+SMDV.US,D,20210511,000000,64.0175,64.6152,64.0175,64.3929,45154.987064991,0
+SMDV.US,D,20210512,000000,64.4522,64.4621,62.6232,62.7309,36141.193479427,0
+SMDV.US,D,20210513,000000,62.7783,64.9335,62.7407,64.7121,42317.367528231,0
+SMDV.US,D,20210514,000000,65.2437,65.388,64.8672,65.3406,29257.638526131,0
+SMDV.US,D,20210517,000000,65.1944,65.1944,64.6548,65.0303,57799.800228978,0
+SMDV.US,D,20210518,000000,65.0599,65.0599,64.2388,64.2388,52646.747917571,0
+SMDV.US,D,20210519,000000,63.5619,63.9186,63.0698,63.89,32767.219322666,0
+SMDV.US,D,20210520,000000,64.0352,64.1567,63.4355,63.9681,51008.336351946,0
+SMDV.US,D,20210521,000000,64.4621,64.6202,63.9877,64.4324,23987.195392234,0
+SMDV.US,D,20210524,000000,64.5669,64.6914,64.2388,64.47,25065.976571331,0
+SMDV.US,D,20210525,000000,64.5619,64.6252,63.6627,63.7002,27223.538929523,0
+SMDV.US,D,20210526,000000,63.7753,64.5817,63.726,64.4028,41352.941202078,0
+SMDV.US,D,20210527,000000,64.8376,65.1291,64.7497,64.7497,25406.005160614,0
+SMDV.US,D,20210528,000000,64.8475,64.8959,64.469,64.8178,55568.362611804,0
+SMDV.US,D,20210601,000000,65.0501,65.6331,64.9532,65.5244,44608.5125465,0
+SMDV.US,D,20210602,000000,65.6004,65.6004,65.1548,65.3682,55349.772804407,0
+SMDV.US,D,20210603,000000,65.1193,65.1291,64.637,65.0925,24099.52626548,0
+SMDV.US,D,20210604,000000,65.1193,65.1944,64.8821,65.1469,32267.296337231,0
+SMDV.US,D,20210607,000000,65.1469,65.3307,64.9957,65.3109,26618.368999786,0
+SMDV.US,D,20210608,000000,65.388,65.8228,65.137,65.6983,44879.725826047,0
+SMDV.US,D,20210609,000000,65.7566,65.7566,65.227,65.3504,51625.650159872,0
+SMDV.US,D,20210610,000000,65.6489,65.6489,64.7309,64.7309,22869.958598874,0
+SMDV.US,D,20210611,000000,64.9918,65.1944,64.7793,65.137,36577.361104372,0
+SMDV.US,D,20210614,000000,65.2833,65.2833,64.4997,64.7497,24125.838001555,0
+SMDV.US,D,20210615,000000,64.809,65.2911,64.6736,65.1469,36436.694515352,0
+SMDV.US,D,20210616,000000,64.9058,65.0303,64.6152,64.8959,27173.95142692,0
+SMDV.US,D,20210617,000000,64.9433,64.9433,63.4067,63.4799,46775.182813334,0
+SMDV.US,D,20210618,000000,62.8366,62.9908,61.3672,61.3771,35436.848544483,0
+SMDV.US,D,20210621,000000,61.6774,62.972,61.6774,62.8761,25359.453627558,0
+SMDV.US,D,20210622,000000,62.72,62.72,62.2111,62.555,18956.593852565,0
+SMDV.US,D,20210623,000000,62.4967,62.5748,62.1379,62.1567,24179.473463555,0
+SMDV.US,D,20210624,000000,62.4769,62.7882,62.0263,62.7635,15652.446995388,0
+SMDV.US,D,20210625,000000,62.9334,63.2062,62.7783,62.9621,40992.672815814,0
+SMDV.US,D,20210628,000000,62.9057,62.9057,61.5847,61.9729,33443.228541837,0
+SMDV.US,D,20210629,000000,62.2457,62.2644,61.5847,61.6133,39563.743148943,0
+SMDV.US,D,20210630,000000,61.4779,61.9097,61.2051,61.7991,39833.944438642,0
+SMDV.US,D,20210701,000000,62.0214,62.468,61.9225,62.2398,22689.824405741,0
+SMDV.US,D,20210702,000000,62.1469,62.1795,61.6231,61.6231,31603.430996249,0
+SMDV.US,D,20210706,000000,61.4581,61.4581,60.0411,60.7101,86893.496399562,0
+SMDV.US,D,20210707,000000,60.4393,61.0846,60.3474,60.8277,134052.22336569,0
+SMDV.US,D,20210708,000000,59.9927,60.6113,59.7506,60.0411,53132.50304512,0
+SMDV.US,D,20210709,000000,60.798,61.3514,60.7882,61.2743,44557.913054047,0
+SMDV.US,D,20210712,000000,61.0896,61.5559,60.7773,61.5559,37998.194852449,0
+SMDV.US,D,20210713,000000,61.3138,61.3899,60.6824,60.6824,55017.840133915,0
+SMDV.US,D,20210714,000000,60.798,61.1478,60.4048,60.5648,32620.480794553,0
+SMDV.US,D,20210715,000000,60.2072,60.9146,60.1379,60.8375,82949.77195778,0
+SMDV.US,D,20210716,000000,61.2348,61.3228,60.2249,60.3029,50482.101630436,0
+SMDV.US,D,20210719,000000,59.2931,59.7457,58.6153,59.0411,87388.359435751,0
+SMDV.US,D,20210720,000000,59.1963,60.8573,59.1963,60.2536,43283.817834082,0
+SMDV.US,D,20210721,000000,60.633,61.0599,60.3029,60.3029,730501.83657335,0
+SMDV.US,D,20210722,000000,60.1577,60.1577,59.134,59.1765,43941.61123597,0
+SMDV.US,D,20210723,000000,59.5075,60.051,59.3138,59.9631,39166.031138263,0
+SMDV.US,D,20210726,000000,60.051,60.6429,60.051,60.4492,23766.581605139,0
+SMDV.US,D,20210727,000000,60.1577,60.5312,59.7605,60.3208,41121.195526645,0
+SMDV.US,D,20210728,000000,60.5748,61.0797,60.0174,60.7684,62299.107097892,0
+SMDV.US,D,20210729,000000,61.2644,61.5935,61.1854,61.2644,29736.309724736,0
+SMDV.US,D,20210730,000000,61.129,61.6429,60.8909,60.9927,16785.875626334,0
+SMDV.US,D,20210802,000000,61.05,61.9344,60.5945,60.5945,19807.677315622,0
+SMDV.US,D,20210803,000000,60.886,61.4196,60.3227,61.2842,185112.17119994,0
+SMDV.US,D,20210804,000000,60.9146,60.9828,60.3425,60.3425,38046.770365204,0
+SMDV.US,D,20210805,000000,60.6527,61.1577,60.6133,61.1577,78993.90363781,0
+SMDV.US,D,20210806,000000,61.6528,62.1567,61.6429,61.9245,65091.187091444,0
+SMDV.US,D,20210809,000000,61.7891,61.8752,61.5076,61.5263,34819.534736557,0
+SMDV.US,D,20210810,000000,61.5066,62.0807,61.304,62.05,24107.622184272,0
+SMDV.US,D,20210811,000000,62.2644,62.5461,61.9927,62.5065,44748.16714567,0
+SMDV.US,D,20210812,000000,62.5362,62.633,62.1291,62.2734,34882.278107199,0
+SMDV.US,D,20210813,000000,62.4394,62.4394,62.1093,62.3277,21112.132231059,0
+SMDV.US,D,20210816,000000,62.1469,62.3514,61.6716,62.1469,31870.5963164,0
+SMDV.US,D,20210817,000000,61.7497,61.9493,61.2694,61.8267,36700.823865956,0
+SMDV.US,D,20210818,000000,61.6814,61.9729,61.0994,61.0994,24117.742082763,0
+SMDV.US,D,20210819,000000,60.6725,61.0599,60.3227,60.6923,137106.40873014,0
+SMDV.US,D,20210820,000000,60.6725,61.5362,60.6725,61.4878,49399.272491943,0
+SMDV.US,D,20210823,000000,61.9344,61.9611,61.5559,61.7793,25582.091394351,0
+SMDV.US,D,20210824,000000,61.9048,61.9641,61.6043,61.7397,70069.165158964,0
+SMDV.US,D,20210825,000000,61.7497,62.1765,61.6617,61.721,36392.166961993,0
+SMDV.US,D,20210826,000000,61.633,61.6814,61.1054,61.1054,33290.418074629,0
+SMDV.US,D,20210827,000000,61.3138,62.6232,61.3138,62.4769,61199.074131966,0
+SMDV.US,D,20210830,000000,62.5461,62.5461,62.0599,62.0797,39284.433950603,0
+SMDV.US,D,20210831,000000,62.05,62.3801,61.9344,62.2734,29297.106130244,0
+SMDV.US,D,20210901,000000,62.4967,62.4967,61.7111,62.3415,33176.063221685,0
+SMDV.US,D,20210902,000000,62.6132,62.6725,62.3217,62.4868,43934.527307027,0
+SMDV.US,D,20210903,000000,62.4394,62.4631,62.055,62.1567,34929.841630104,0
+SMDV.US,D,20210907,000000,62.1617,62.1696,61.6034,61.6034,43938.575266423,0
+SMDV.US,D,20210908,000000,61.5559,61.6864,61.306,61.5066,54517.917148481,0
+SMDV.US,D,20210909,000000,61.5461,61.6617,61.0223,61.0698,35687.822027049,0
+SMDV.US,D,20210910,000000,61.3702,61.3702,60.221,60.2536,23423.517046308,0
+SMDV.US,D,20210913,000000,60.72,60.72,59.9966,60.3149,36544.977429202,0
+SMDV.US,D,20210914,000000,60.546,60.546,59.3811,59.5945,37524.58360309,0
+SMDV.US,D,20210915,000000,59.6528,60.0411,59.5529,59.9245,30858.606467341,0
+SMDV.US,D,20210916,000000,59.9443,60.0935,59.1291,59.4462,44095.433693027,0
+SMDV.US,D,20210917,000000,59.3711,59.6478,59.1103,59.4976,47528.103261034,0
+SMDV.US,D,20210920,000000,58.3326,58.7298,57.9838,58.711,71296.708845871,0
+SMDV.US,D,20210921,000000,58.9156,58.9156,58.378,58.4205,26936.133812391,0
+SMDV.US,D,20210922,000000,58.6844,59.3287,58.6844,58.8988,43764.513012385,0
+SMDV.US,D,20210923,000000,59.0944,60.1686,59.0569,59.6419,44560.949023594,0
+SMDV.US,D,20210924,000000,59.465,60.0312,59.465,59.798,41292.221811135,0
+SMDV.US,D,20210927,000000,59.9047,61.5461,59.8751,61.0283,54340.818924896,0
+SMDV.US,D,20210928,000000,60.8919,61.0767,60.3227,60.4324,35142.359498406,0
+SMDV.US,D,20210929,000000,60.7832,61.2329,60.3544,61.0668,40347.023292115,0
+SMDV.US,D,20210930,000000,61.467,61.467,60.2269,60.2269,25561.85159737,0
+SMDV.US,D,20211001,000000,60.3732,61.6864,60.1656,61.2526,26261.136583069,0
+SMDV.US,D,20211004,000000,61.0964,61.6824,60.9384,61.5649,66879.373154731,0
+SMDV.US,D,20211005,000000,61.6676,61.9661,61.3306,61.7407,43514.551519668,0
+SMDV.US,D,20211006,000000,61.1933,61.633,60.5738,61.633,70326.210580624,0
+SMDV.US,D,20211007,000000,61.9364,62.5313,61.9364,62.1805,36538.905490107,0
+SMDV.US,D,20211008,000000,62.1221,62.2773,61.9166,61.9166,20197.29340751,0
+SMDV.US,D,20211011,000000,61.9561,62.1904,61.4769,61.4769,21611.043226645,0
+SMDV.US,D,20211012,000000,61.4572,61.8366,61.3208,61.6923,52138.729013344,0
+SMDV.US,D,20211013,000000,61.6133,61.6231,60.9107,61.4966,22410.515207401,0
+SMDV.US,D,20211014,000000,62.0244,62.3959,61.8188,62.3959,16332.504173956,0
+SMDV.US,D,20211015,000000,63.2743,63.2743,62.3169,62.3169,224476.55234862,0
+SMDV.US,D,20211018,000000,62.2002,62.2852,61.8584,62.0144,44750.191125368,0
+SMDV.US,D,20211019,000000,62.1953,62.3217,61.7703,62.0925,67335.780576656,0
+SMDV.US,D,20211020,000000,62.1409,62.8623,61.8188,62.7862,100383.32108751,0
+SMDV.US,D,20211021,000000,62.8247,62.8287,62.4542,62.7664,27480.584351184,0
+SMDV.US,D,20211022,000000,62.7664,63.0303,62.7023,62.9908,28429.830829601,0
+SMDV.US,D,20211025,000000,63.0501,63.3268,62.8208,63.3238,28546.209662243,0
+SMDV.US,D,20211026,000000,63.3336,63.4996,63.0006,63.0401,27094.004228844,0
+SMDV.US,D,20211027,000000,62.806,62.806,61.6726,61.6726,37217.950678826,0
+SMDV.US,D,20211028,000000,61.8,62.6883,61.7901,62.6795,22304.25627325,0
+SMDV.US,D,20211029,000000,62.6104,62.8445,62.3069,62.64,23030.864984874,0
+SMDV.US,D,20211101,000000,62.9522,63.9581,62.8643,63.9285,25014.365089028,0
+SMDV.US,D,20211102,000000,63.9581,63.9581,63.5184,63.714,33559.607374479,0
+SMDV.US,D,20211103,000000,63.5866,65.1884,63.5866,64.9147,43170.474970988,0
+SMDV.US,D,20211104,000000,65.0135,65.1884,64.2526,64.6518,55455.019748709,0
+SMDV.US,D,20211105,000000,65.306,66.2043,65.0036,65.973,38442.458396186,0
+SMDV.US,D,20211108,000000,66.302,66.302,65.6281,65.8722,30087.470202359,0
+SMDV.US,D,20211109,000000,65.6874,65.892,65.3742,65.6677,447646.6258021,0
+SMDV.US,D,20211110,000000,65.638,65.9898,65.638,65.8425,63532.722723894,0
+SMDV.US,D,20211111,000000,66.1162,66.3238,65.6479,66.136,24698.624256122,0
+SMDV.US,D,20211112,000000,66.3218,66.3218,65.8139,65.9414,33309.645881761,0
+SMDV.US,D,20211115,000000,66.1855,66.1855,65.7754,65.9997,35093.783985651,0
+SMDV.US,D,20211116,000000,65.9216,65.9216,65.553,65.638,54200.152335876,0
+SMDV.US,D,20211117,000000,65.5115,65.5313,64.9305,65.2477,38467.758142413,0
+SMDV.US,D,20211118,000000,65.4038,65.4038,64.7201,64.9838,35056.340361236,0
+SMDV.US,D,20211119,000000,64.467,64.8959,64.3979,64.6983,19368.473721132,0
+SMDV.US,D,20211122,000000,65.057,66.2151,65.0036,65.472,20445.230920529,0
+SMDV.US,D,20211123,000000,65.6479,65.9414,65.4423,65.8525,25855.328653597,0
+SMDV.US,D,20211124,000000,65.4236,65.5886,65.3257,65.4137,24264.480610876,0
+SMDV.US,D,20211126,000000,63.8021,63.9877,62.1805,63.0303,56514.573120673,0
+SMDV.US,D,20211129,000000,63.47,63.5284,62.64,62.7764,28187.965255677,0
+SMDV.US,D,20211130,000000,62.1706,62.2773,61.3405,61.4285,51963.654769457,0
+SMDV.US,D,20211201,000000,62.3662,63.2259,61.0767,61.0767,47764.908885714,0
+SMDV.US,D,20211202,000000,61.3405,62.971,61.2922,62.6696,37088.415978146,0
+SMDV.US,D,20211203,000000,62.8158,62.8643,61.9561,62.2773,33504.959922629,0
+SMDV.US,D,20211206,000000,62.9226,64.3099,62.8643,64.0075,41512.835598229,0
+SMDV.US,D,20211207,000000,64.5837,64.5837,63.6617,63.8801,29585.523237226,0
+SMDV.US,D,20211208,000000,63.9581,64.1923,63.8998,64.0748,27400.637153108,0
+SMDV.US,D,20211209,000000,63.6261,63.8208,63.3712,63.4305,54647.45184916,0
+SMDV.US,D,20211210,000000,63.714,63.8109,63.4601,63.6548,16986.249616447,0
+SMDV.US,D,20211213,000000,63.5086,63.8011,63.0698,63.4107,36978.109084599,0
+SMDV.US,D,20211214,000000,63.2062,64.1538,63.2042,63.2161,47237.662174354,0
+SMDV.US,D,20211215,000000,63.3712,64.0461,62.9808,63.7734,30489.230172435,0
+SMDV.US,D,20211216,000000,64.1835,64.6252,63.4403,63.6844,41946.979243476,0
+SMDV.US,D,20211217,000000,63.3623,63.9877,62.8544,63.1864,48805.234450546,0
+SMDV.US,D,20211220,000000,62.7467,62.806,61.6538,62.6301,37781.629024751,0
+SMDV.US,D,20211221,000000,63.2645,63.9681,63.1024,63.89,41826.552451438,0
+SMDV.US,D,20211222,000000,63.7338,64.4275,63.5866,64.3979,32593.157068628,0
+SMDV.US,D,20211223,000000,64.5846,64.9483,64.5846,64.7022,42730.259386648,0
+SMDV.US,D,20211227,000000,64.8406,65.5313,64.5056,65.5095,37056.032302976,0
+SMDV.US,D,20211228,000000,65.386,65.9226,65.386,65.6765,22457.066740457,0
+SMDV.US,D,20211229,000000,65.7951,65.9621,65.6173,65.9028,31760.289422853,0
+SMDV.US,D,20211230,000000,65.9819,66.2774,65.5975,65.6371,32595.181048326,0
+SMDV.US,D,20211231,000000,65.6667,66.0195,65.4305,65.7951,37309.029765241,0
+SMDV.US,D,20220103,000000,66.0599,66.6894,65.6479,66.0402,40715.387597171,0
+SMDV.US,D,20220104,000000,66.1785,67.0678,66.1785,66.5817,38318.995634601,0
+SMDV.US,D,20220105,000000,66.641,67.0748,65.9789,65.9789,29551.115582358,0
+SMDV.US,D,20220106,000000,66.3653,66.7585,66.0896,66.4345,32932.173668063,0
+SMDV.US,D,20220107,000000,66.4246,66.5817,66.0994,66.2665,39572.851057585,0
+SMDV.US,D,20220110,000000,66.2378,66.4127,65.8089,66.0501,36636.056515617,0
+SMDV.US,D,20220111,000000,66.1588,66.1588,65.0867,65.7654,58848.221712602,0
+SMDV.US,D,20220112,000000,65.9324,66.0846,65.2437,65.4799,42335.583345515,0
+SMDV.US,D,20220113,000000,65.5095,66.3337,65.5095,65.8535,34588.801050972,0
+SMDV.US,D,20220114,000000,65.4898,66.0421,65.2833,66.0017,85785.367514843,0
+SMDV.US,D,20220118,000000,65.559,65.6667,64.8742,64.9483,40739.675353549,0
+SMDV.US,D,20220119,000000,65.2931,65.2931,64.057,64.1321,44159.189053517,0
+SMDV.US,D,20220120,000000,64.2596,64.6923,62.9028,62.9512,66790.318048014,0
+SMDV.US,D,20220121,000000,62.7744,63.9849,62.6567,62.6567,88780.857468056,0
+SMDV.US,D,20220124,000000,61.8988,63.7487,61.8988,63.5322,74535.076362859,0
+SMDV.US,D,20220125,000000,62.8831,63.8169,61.879,63.1775,79513.054430377,0
+SMDV.US,D,20220126,000000,63.8069,63.9562,61.6923,62.2921,78332.062276527,0
+SMDV.US,D,20220127,000000,62.637,63.3356,61.4167,61.7516,55562.29067271,0
+SMDV.US,D,20220128,000000,61.7319,62.2724,60.7576,62.2437,75444.855237162,0
+SMDV.US,D,20220131,000000,61.9581,62.8336,61.6626,62.8336,61810.316000796,0
+SMDV.US,D,20220201,000000,62.9216,63.0501,61.8988,62.9908,69068.307198244,0
+SMDV.US,D,20220202,000000,62.9808,62.9808,62.3613,62.7348,309790.3325938,0
+SMDV.US,D,20220203,000000,62.3415,63.0204,62.1913,62.2338,42783.894848647,0
+SMDV.US,D,20220204,000000,62.3317,62.47,61.3287,62.1034,52523.285155986,0
+SMDV.US,D,20220207,000000,62.2526,62.5579,61.8494,62.2724,57511.383121996,0
+SMDV.US,D,20220208,000000,62.5283,63.5026,62.5283,63.4532,52551.620871761,0
+SMDV.US,D,20220209,000000,63.6894,63.8267,63.1044,63.2813,39045.604346225,0
+SMDV.US,D,20220210,000000,62.7051,63.4018,62.214,62.4789,55320.425098784,0
+SMDV.US,D,20220211,000000,62.5135,63.1192,62.1054,62.4987,64470.837313972,0
+SMDV.US,D,20220214,000000,62.5481,63.0204,62.0757,62.5283,78538.508205734,0
+SMDV.US,D,20220215,000000,63.0204,63.6203,62.9157,63.4235,59554.590627246,0
+SMDV.US,D,20220216,000000,63.2368,63.7981,62.8336,63.6696,65078.031223407,0
+SMDV.US,D,20220217,000000,63.2072,63.2961,62.5876,62.9077,53145.658913157,0
+SMDV.US,D,20220218,000000,62.5085,63.2269,62.5085,62.8534,109087.44577927,0
+SMDV.US,D,20220222,000000,62.8435,62.9463,62.046,62.4107,65738.860594842,0
+SMDV.US,D,20220223,000000,62.6953,62.7941,61.4759,61.4759,61617.025939627,0
+SMDV.US,D,20220224,000000,60.8267,61.8494,60.3217,61.7516,95005.607029614,0
+SMDV.US,D,20220225,000000,62.0856,63.552,62.0856,63.4631,63391.044145026,0
+SMDV.US,D,20220228,000000,62.6567,63.6153,62.6567,63.5619,41542.183303852,0
+SMDV.US,D,20220301,000000,63.5026,63.5718,61.6429,62.0075,33341.017567082,0
+SMDV.US,D,20220302,000000,62.2724,63.9947,62.2724,63.6399,95018.762897652,0
+SMDV.US,D,20220303,000000,64.0728,64.1113,63.4038,64.053,44477.965855971,0
+SMDV.US,D,20220304,000000,63.6399,63.9058,63.2565,63.8959,48906.433435452,0
+SMDV.US,D,20220307,000000,64.0145,64.0145,62.9908,63.0105,48602.836480734,0
+SMDV.US,D,20220308,000000,63.0995,63.9236,62.6044,62.7151,47010.976448165,0
+SMDV.US,D,20220309,000000,63.5718,63.719,63.2072,63.2171,45567.878923407,0
+SMDV.US,D,20220310,000000,62.7447,63.2487,62.4304,63.2319,25479.880419595,0
+SMDV.US,D,20220311,000000,63.473,63.9453,63.0698,63.0698,28419.71093111,0
+SMDV.US,D,20220314,000000,63.7388,63.9048,63.0609,63.3455,39873.412042755,0
+SMDV.US,D,20220315,000000,63.886,63.886,62.8879,63.3662,46721.547351334,0
+SMDV.US,D,20220316,000000,64.0629,64.309,63.2763,64.2496,32761.147383571,0
+SMDV.US,D,20220317,000000,63.8959,64.6123,63.7437,64.2111,44156.15308397,0
+SMDV.US,D,20220318,000000,63.9058,64.4127,63.4383,64.2892,25335.16587118,0
+SMDV.US,D,20220321,000000,64.299,64.9938,64.0629,64.3583,38959.585209055,0
+SMDV.US,D,20220322,000000,64.555,65.1321,64.2496,64.3583,45529.423309143,0
+SMDV.US,D,20220323,000000,64.3485,64.3485,63.2118,63.2319,31404.068995984,0
+SMDV.US,D,20220324,000000,63.469,63.6666,63.2498,63.6155,36720.051673089,0
+SMDV.US,D,20220325,000000,63.9433,64.5263,63.7556,64.4078,37824.132598411,0
+SMDV.US,D,20220328,000000,64.388,64.388,63.7951,64.1509,28684.852271564,0
+SMDV.US,D,20220329,000000,64.4868,65.3564,64.4868,65.2773,31884.764174287,0
+SMDV.US,D,20220330,000000,65.3564,65.3564,64.2327,64.477,29745.417633377,0
+SMDV.US,D,20220331,000000,64.2101,64.8129,63.8346,63.8346,19033.505081093,0
+SMDV.US,D,20220401,000000,64.0619,64.5856,63.8544,64.5856,54357.01076248,0
+SMDV.US,D,20220404,000000,64.5955,64.5955,63.6666,64.0619,34790.187030934,0
+SMDV.US,D,20220405,000000,64.1076,64.4572,63.1488,63.2911,45591.154689935,0
+SMDV.US,D,20220406,000000,63.1824,63.4196,62.7773,63.143,38372.631096601,0
+SMDV.US,D,20220407,000000,63.0837,63.2446,62.4978,62.8644,34094.95000463,0
+SMDV.US,D,20220408,000000,63.222,63.3161,62.6473,62.6686,23146.231827667,0
+SMDV.US,D,20220411,000000,62.6686,63.3603,62.4216,62.471,59129.554890641,0
+SMDV.US,D,20220412,000000,62.8613,63.2517,62.4314,62.639,33768.077283385,0
+SMDV.US,D,20220413,000000,62.4809,63.2417,62.4809,63.2022,42541.017284873,0
+SMDV.US,D,20220414,000000,63.3306,63.5284,62.9255,62.9354,26569.793487032,0
+SMDV.US,D,20220418,000000,62.9552,63.2417,62.55,62.7872,71723.768562174,0
+SMDV.US,D,20220419,000000,63.0935,63.9433,63.0278,63.8049,38906.961736904,0
+SMDV.US,D,20220420,000000,64.299,65.1092,64.299,64.7536,41413.660593022,0
+SMDV.US,D,20220421,000000,65.0303,65.1439,64.0372,64.1805,25467.736541406,0
+SMDV.US,D,20220422,000000,64.052,64.052,62.8415,62.8563,36441.754464598,0
+SMDV.US,D,20220425,000000,62.5105,62.6686,61.2161,62.4314,29913.407948321,0
+SMDV.US,D,20220426,000000,61.9571,62.2338,61.0777,61.0777,31264.414396815,0
+SMDV.US,D,20220427,000000,61.0481,61.5372,60.6034,60.8899,46373.422843258,0
+SMDV.US,D,20220428,000000,61.6014,61.8115,60.6728,61.6113,40078.845982114,0
+SMDV.US,D,20220429,000000,61.6212,61.6212,59.9399,60.1192,16314.288356672,0
+SMDV.US,D,20220502,000000,60.3911,60.8887,59.131,60.0599,87622.129090884,0
+SMDV.US,D,20220503,000000,60.05,60.7714,59.7437,60.5243,35161.587305538,0
+SMDV.US,D,20220504,000000,60.4749,61.7195,60.1784,61.6508,35103.903884142,0
+SMDV.US,D,20220505,000000,61.0876,61.1887,59.5658,60.0302,69395.17991949,0
+SMDV.US,D,20220506,000000,60.0204,60.0204,58.8957,59.4769,70936.440459606,0
+SMDV.US,D,20220509,000000,59.1212,59.9117,58.9927,59.3781,101691.82396234,0
+SMDV.US,D,20220510,000000,59.8524,60.0204,58.2219,58.7259,103342.37940616,0
+SMDV.US,D,20220511,000000,58.9828,59.604,58.2532,58.2911,45125.639359368,0
+SMDV.US,D,20220512,000000,58.0539,58.8197,57.9749,58.8197,52882.541552402,0
+SMDV.US,D,20220513,000000,59.3583,59.6825,58.8543,59.2892,40663.77611487,0
+SMDV.US,D,20220516,000000,59.2397,59.6939,58.8087,59.3879,27002.925142428,0
+SMDV.US,D,20220517,000000,60.3366,60.8109,59.8937,60.7318,57106.587182373,0
+SMDV.US,D,20220518,000000,60.5243,60.6133,59.2827,59.5955,294828.06267546,0
+SMDV.US,D,20220519,000000,59.1112,59.7262,58.7851,59.131,45386.732740426,0
+SMDV.US,D,20220520,000000,59.5263,59.5263,58.0737,59.0322,38342.271401129,0
+SMDV.US,D,20220523,000000,59.5559,60.1192,59.3188,59.6745,67626.221663336,0
+SMDV.US,D,20220524,000000,59.3385,60.0374,58.7256,59.9117,38481.926000299,0
+SMDV.US,D,20220525,000000,59.7635,60.6816,59.7635,60.4058,64605.431963896,0
+SMDV.US,D,20220526,000000,60.7812,61.312,60.7812,60.9987,42820.326483213,0
+SMDV.US,D,20220527,000000,61.3445,61.8089,61.3445,61.8089,27284.258320467,0
+SMDV.US,D,20220531,000000,61.4235,61.7595,60.9492,61.6113,33757.957384894,0
+SMDV.US,D,20220601,000000,61.7793,61.7793,60.5886,61.3148,29736.309724736,0
+SMDV.US,D,20220602,000000,61.4928,62.4018,60.9492,62.3327,22368.01163374,0
+SMDV.US,D,20220603,000000,62.046,62.066,61.6546,61.8147,71578.04202391,0
+SMDV.US,D,20220606,000000,62.1153,62.3327,61.9701,62.224,42504.585650307,0
+SMDV.US,D,20220607,000000,61.7497,62.4216,61.7002,62.4216,31520.447828626,0
+SMDV.US,D,20220608,000000,62.2536,62.2536,61.1874,61.305,41607.962644041,0
+SMDV.US,D,20220609,000000,61.0283,61.1945,60.1932,60.2378,40848.970257247,0
+SMDV.US,D,20220610,000000,59.5263,59.6844,59.0752,59.299,49158.418907867,0
+SMDV.US,D,20220613,000000,58.1626,58.4195,57.382,57.5203,73538.266361536,0
+SMDV.US,D,20220614,000000,57.6389,57.7872,56.7347,57.1745,56133.052947578,0
+SMDV.US,D,20220615,000000,57.6785,58.4097,57.5095,57.8069,36724.099632485,0
+SMDV.US,D,20220616,000000,56.8978,56.9769,55.6527,55.8405,106017.06857722,0
+SMDV.US,D,20220617,000000,56.0283,56.8484,55.9337,56.0974,75198.941703841,0
+SMDV.US,D,20220621,000000,56.6211,57.2042,56.3246,56.8286,36347.639408635,0
+SMDV.US,D,20220622,000000,56.3816,57.3751,56.3816,57.1267,29093.889911512,0
+SMDV.US,D,20220623,000000,57.3751,57.4744,56.7094,57.3254,53433.915714667,0
+SMDV.US,D,20220624,000000,57.683,58.7858,57.683,58.6468,42830.07104358,0
+SMDV.US,D,20220627,000000,59.0044,59.3909,58.7362,59.0143,49914.063335475,0
+SMDV.US,D,20220628,000000,59.2545,59.6403,58.4083,58.4381,43107.87466287,0
+SMDV.US,D,20220629,000000,58.4282,58.5673,57.8023,58.1699,36433.542055942,0
+SMDV.US,D,20220630,000000,57.544,58.5727,57.4645,58.3785,30668.110420823,0
+SMDV.US,D,20220701,000000,58.309,59.1196,58.0506,59.074,22517.191185277,0
+SMDV.US,D,20220705,000000,58.4679,58.4679,57.2558,58.3884,46966.929287355,0
+SMDV.US,D,20220706,000000,58.3388,58.6219,57.6781,58.3288,42513.012565042,0
+SMDV.US,D,20220707,000000,58.5971,58.8653,58.5772,58.5871,38914.650467355,0
+SMDV.US,D,20220708,000000,58.5275,58.5275,57.7923,58.0208,28342.008376695,0
+SMDV.US,D,20220711,000000,57.8321,57.9612,57.5638,57.7725,28464.8056287,0
+SMDV.US,D,20220712,000000,57.5936,58.2394,57.3794,57.6036,1553153.7348472,0
+SMDV.US,D,20220713,000000,57.1863,57.4943,56.8578,57.2459,24745.659348712,0
+SMDV.US,D,20220714,000000,56.5306,56.8684,56.1279,56.8684,37044.50871141,0
+SMDV.US,D,20220715,000000,57.3254,57.9712,56.9876,57.8718,51409.77412629,0
+SMDV.US,D,20220718,000000,58.3487,58.3884,57.385,57.4744,25693.815179767,0
+SMDV.US,D,20220719,000000,58.0407,59.1534,58.0109,59.1038,32167.847351047,0
+SMDV.US,D,20220720,000000,59.1187,59.3521,58.7958,59.2329,16656.13873917,0
+SMDV.US,D,20220721,000000,58.9945,59.2429,58.5176,59.2329,26703.369636825,0
+SMDV.US,D,20220722,000000,59.4813,59.4813,58.6716,59.0839,45974.48592279,0
+SMDV.US,D,20220725,000000,59.1932,59.8389,59.1932,59.7694,19800.55361838,0
+SMDV.US,D,20220726,000000,59.4614,60.137,59.4614,60.1171,17531.824060845,0
+SMDV.US,D,20220727,000000,60.4152,61.056,60.1343,60.8523,20946.996815378,0
+SMDV.US,D,20220728,000000,60.9418,61.6968,60.7629,61.6273,30511.090983832,0
+SMDV.US,D,20220729,000000,61.7465,62.3078,61.7068,62.1836,29088.85723725,0
+SMDV.US,D,20220801,000000,61.9055,62.5214,61.6173,62.3426,22731.58310886,0
+SMDV.US,D,20220802,000000,62.0744,62.3337,61.4782,61.4981,16405.511560897,0
+SMDV.US,D,20220803,000000,61.5776,61.975,61.21,61.816,16565.550602445,0
+SMDV.US,D,20220804,000000,61.8757,61.8856,61.461,61.5379,17496.595341007,0
+SMDV.US,D,20220805,000000,61.2199,61.816,61.1704,61.816,19439.207606333,0
+SMDV.US,D,20220808,000000,61.9353,62.4221,61.8453,62.1141,24699.358745497,0
+SMDV.US,D,20220809,000000,62.1836,62.1836,61.7167,62.0048,45396.734917455,0
+SMDV.US,D,20220810,000000,62.6953,63.048,62.592,62.9387,20028.030495045,0
+SMDV.US,D,20220811,000000,63.4553,63.8129,63.3305,63.4057,41681.614776877,0
+SMDV.US,D,20220812,000000,63.7236,64.4886,63.6143,64.4886,29668.62131229,0
+SMDV.US,D,20220815,000000,64.2005,65.035,64.1508,65.035,27408.950568427,0
+SMDV.US,D,20220816,000000,64.9456,65.5268,64.8268,65.3728,32984.147116425,0
+SMDV.US,D,20220817,000000,64.9555,65.0768,64.5859,64.886,26480.925434422,0
+SMDV.US,D,20220818,000000,65.0251,65.1741,64.7358,65.0847,44501.925433582,0
+SMDV.US,D,20220819,000000,64.5681,64.7945,64.2998,64.4886,72113.189507362,0
+SMDV.US,D,20220822,000000,64.0713,64.0713,63.1076,63.2666,47355.45174042,0
+SMDV.US,D,20220823,000000,63.2765,63.3361,62.7541,62.7996,27611.26407378,0
+SMDV.US,D,20220824,000000,62.8294,62.8675,62.442,62.6804,39120.990112117,0
+SMDV.US,D,20220825,000000,62.9685,63.6838,62.7499,63.6342,26634.925266855,0
+SMDV.US,D,20220826,000000,63.7832,63.7931,62.1389,62.1737,42140.594669618,0
+SMDV.US,D,20220829,000000,61.8458,61.9353,61.4137,61.677,36718.3914192,0
+SMDV.US,D,20220830,000000,61.8558,61.8558,60.8106,60.9616,26328.938671695,0
+SMDV.US,D,20220831,000000,60.9914,61.0908,60.4351,60.4847,67116.750499552,0
+SMDV.US,D,20220901,000000,60.1768,60.3258,59.8191,60.2662,86338.546577745,0
+SMDV.US,D,20220902,000000,60.8027,60.8523,59.5757,59.6701,26123.605561785,0
+SMDV.US,D,20220906,000000,59.8986,59.9284,58.8355,59.0475,23992.771279042,0
+SMDV.US,D,20220907,000000,59.1534,60.2264,59.0541,60.2066,29455.23592356,0
+SMDV.US,D,20220908,000000,59.9284,60.4142,59.5111,60.3258,12450.836125425,0
+SMDV.US,D,20220909,000000,60.7431,61.2618,60.5841,61.1703,33148.212297382,0
+SMDV.US,D,20220912,000000,61.5081,61.8458,61.5081,61.7465,27224.75469042,0
+SMDV.US,D,20220913,000000,60.7828,60.9914,59.5906,59.8588,29753.1702399,0
+SMDV.US,D,20220914,000000,59.7893,59.8986,59.3521,59.829,21455.29691589,0
+SMDV.US,D,20220915,000000,59.6204,60.1393,59.4456,59.6005,19921.33780068,0
+SMDV.US,D,20220916,000000,59.0044,59.3919,58.7958,59.3819,238118.96966048,0
+SMDV.US,D,20220919,000000,58.9547,60.2662,58.9547,60.2066,43472.240279475,0
+SMDV.US,D,20220920,000000,59.7396,59.7592,59.1819,59.68,116957.3367908,0
+SMDV.US,D,20220921,000000,59.92,60.34,59.06,59.06,30777,0
+SMDV.US,D,20220922,000000,58.975,59.01,58.286,58.44,23668,0
+SMDV.US,D,20220923,000000,57.9,57.9,56.79,57.44,36947,0
+SMDV.US,D,20220926,000000,57.35,57.885,56.72,56.9,47724,0
+SMDV.US,D,20220927,000000,57.33,57.5,55.985,56.25,62099,0
+SMDV.US,D,20220928,000000,56.44,57.58,56.22,57.21,83154,0
+SMDV.US,D,20220929,000000,56.73,56.83,55.71,56.09,78390,0
+SMDV.US,D,20220930,000000,56.01,56.7166,55.44,55.5,29355,0
+SMDV.US,D,20221003,000000,55.91,57.0977,55.69,56.85,44007,0
+SMDV.US,D,20221004,000000,57.56,58.56,57.56,58.47,64581,0
+SMDV.US,D,20221005,000000,57.98,58.121,57.415,57.9256,25600,0
+SMDV.US,D,20221006,000000,57.86,57.92,57.29,57.33,24586,0
+SMDV.US,D,20221007,000000,57.16,57.16,55.9809,56.21,30161,0
+SMDV.US,D,20221010,000000,56.29,56.89,56.29,56.61,35750,0
+SMDV.US,D,20221011,000000,56.54,57.36,56.27,56.98,35102,0
+SMDV.US,D,20221012,000000,57.14,57.14,56.581,56.65,54608,0
+SMDV.US,D,20221013,000000,55.82,58.49,55.6394,58.2,66451,0
+SMDV.US,D,20221014,000000,58.69,58.92,57.34,57.44,49375,0
+SMDV.US,D,20221017,000000,58.23,59.03,58.23,58.9,44978,0
+SMDV.US,D,20221018,000000,59.89,60.23,59.12,59.46,51364,0
+SMDV.US,D,20221019,000000,59.01,59.4,58.3499,59.06,42939,0
+SMDV.US,D,20221020,000000,59.04,59.1599,57.42,57.7,39908,0
+SMDV.US,D,20221021,000000,58.02,59.11,57.82,58.95,51413,0
+SMDV.US,D,20221024,000000,59.13,59.62,59.06,59.45,57734,0
+SMDV.US,D,20221025,000000,59.49,60.5479,59.2557,60.34,39167,0
+SMDV.US,D,20221026,000000,60.61,61.22,60.43,60.52,44124,0
+SMDV.US,D,20221027,000000,60.85,61.74,60.85,60.99,57116,0
+SMDV.US,D,20221028,000000,61,62.4201,61,62.34,57067,0
+SMDV.US,D,20221031,000000,62.17,62.66,62.04,62.47,32054,0
+SMDV.US,D,20221101,000000,63,63,62.4863,62.64,35476,0
+SMDV.US,D,20221102,000000,62.5,63.0531,61.21,61.26,39949,0
+SMDV.US,D,20221103,000000,60.64,61.1708,60.12,60.88,43999,0
+SMDV.US,D,20221104,000000,61.69,62.0809,61.2164,62.006,43402,0
+SMDV.US,D,20221107,000000,62.23,62.37,61.8099,62.26,63632,0
+SMDV.US,D,20221108,000000,62.52,62.8788,61.81,62.2001,33626,0
+SMDV.US,D,20221109,000000,61.81,62.205,61.4234,61.61,45178,0
+SMDV.US,D,20221110,000000,63.46,64.34,62.9549,64.28,37405,0
+SMDV.US,D,20221111,000000,64.5,64.61,63.7899,63.9,41147,0
+SMDV.US,D,20221114,000000,63.79,64.52,63.6,63.61,32270,0
+SMDV.US,D,20221115,000000,64.38,64.63,63.76,64.16,31827,0
+SMDV.US,D,20221116,000000,63.87,64.04,63.5343,63.69,30480,0
+SMDV.US,D,20221117,000000,63.13,63.53,62.8699,63.52,37570,0
+SMDV.US,D,20221118,000000,64.17,64.56,63.9161,64.17,34930,0
+SMDV.US,D,20221121,000000,64.08,64.55,64.08,64.51,67805,0
+SMDV.US,D,20221122,000000,64.86,65.1492,64.585,65.13,49006,0
+SMDV.US,D,20221123,000000,65.13,65.29,64.65,65.02,50126,0
+SMDV.US,D,20221125,000000,65.11,65.54,65.11,65.385,9511,0
+SMDV.US,D,20221128,000000,64.87,65.075,64.13,64.28,90790,0
+SMDV.US,D,20221129,000000,64.38,64.57,64.0508,64.31,36213,0
+SMDV.US,D,20221130,000000,64.39,65.47,63.5199,65.47,61421,0
+SMDV.US,D,20221201,000000,65.75,65.93,65.0966,65.27,63948,0
+SMDV.US,D,20221202,000000,64.66,65.7007,64.66,65.46,84378,0
+SMDV.US,D,20221205,000000,65.22,65.22,63.74,64.14,38519,0
+SMDV.US,D,20221206,000000,64.15,64.18,63.305,63.67,40941,0
+SMDV.US,D,20221207,000000,63.58,63.96,63.36,63.43,41667,0
+SMDV.US,D,20221208,000000,63.74,63.99,63.28,63.75,50729,0
+SMDV.US,D,20221209,000000,63.37,63.8025,63.3,63.3,49777,0
+SMDV.US,D,20221212,000000,63.31,63.7895,62.96,63.73,28639,0
+SMDV.US,D,20221213,000000,65.03,65.28,63.44,63.67,44458,0
+SMDV.US,D,20221214,000000,63.57,64.179,62.89,63.06,45894,0
+SMDV.US,D,20221215,000000,62.52,62.72,61.52,61.59,40913,0
+SMDV.US,D,20221216,000000,60.94,61.35,60.6228,61.07,66005,0
+SMDV.US,D,20221219,000000,61.01,61.5381,60.83,61.12,38639,0
+SMDV.US,D,20221220,000000,61.11,61.6536,60.96,61.38,46856,0
+SMDV.US,D,20221221,000000,61.92,62.55,61.91,62.265,37435,0
+SMDV.US,D,20221222,000000,61.38,61.52,60.37,61.19,78151,0
+SMDV.US,D,20221223,000000,61.28,61.75,61.0562,61.6935,30490,0
+SMDV.US,D,20221227,000000,61.79,61.9724,61.53,61.85,64789,0
+SMDV.US,D,20221228,000000,61.91,62.16,60.98,60.99,67218,0
+SMDV.US,D,20221229,000000,61.36,62.1,61.1909,61.95,53490,0
+SMDV.US,D,20221230,000000,61.62,61.8007,61.0996,61.37,55079,0
+SMDV.US,D,20230103,000000,61.75,62.08,61.115,61.59,31143,0
+SMDV.US,D,20230104,000000,62.06,62.55,61.843,62.06,81882,0
+SMDV.US,D,20230105,000000,61.71,61.81,61.1839,61.45,49923,0
+SMDV.US,D,20230106,000000,62.04,63.0039,61.98,62.89,52416,0
+SMDV.US,D,20230109,000000,63.22,63.2499,62.46,62.51,42544,0
+SMDV.US,D,20230110,000000,62.52,63.1486,62.31,63.12,57049,0
+SMDV.US,D,20230111,000000,63.39,63.6961,63.28,63.67,73603,0
+SMDV.US,D,20230112,000000,63.98,64.4199,63.66,64.16,48671,0
+SMDV.US,D,20230113,000000,63.77,64.63,63.66,64.476,35729,0
+SMDV.US,D,20230117,000000,64.48,64.57,64.01,64.08,30158,0
+SMDV.US,D,20230118,000000,64.19,64.24,62.8786,62.95,67353,0
+SMDV.US,D,20230119,000000,62.62,62.78,62.1625,62.37,34877,0
+SMDV.US,D,20230120,000000,62.795,63.05,62.1579,63.05,61840,0
+SMDV.US,D,20230123,000000,63.14,63.6399,62.9489,63.25,35715,0
+SMDV.US,D,20230124,000000,63.13,63.5092,62.79,63.39,31474,0
+SMDV.US,D,20230125,000000,62.97,63.48,62.8391,63.47,37164,0
+SMDV.US,D,20230126,000000,63.79,63.896,63.2384,63.68,42828,0
+SMDV.US,D,20230127,000000,63.66,63.94,63.39,63.79,34250,0
+SMDV.US,D,20230130,000000,63.35,63.9777,63.35,63.44,65671,0
+SMDV.US,D,20230131,000000,63.68,64.91,63.6471,64.89,31340,0
+SMDV.US,D,20230201,000000,64.8,66.248,64.67,65.67,33471,0
+SMDV.US,D,20230202,000000,66.1,66.9,65.96,66.9,116354,0
+SMDV.US,D,20230203,000000,66.48,66.96,66.33,66.96,60100,0
+SMDV.US,D,20230206,000000,66.56,66.64,65.795,66.21,47492,0
+SMDV.US,D,20230207,000000,65.93,66.32,65.3234,66.23,44051,0
+SMDV.US,D,20230208,000000,65.82,65.83,65.1209,65.24,47225,0
+SMDV.US,D,20230209,000000,65.51,65.58,64.215,64.38,36207,0
+SMDV.US,D,20230210,000000,64.2,64.8108,64.095,64.7365,28271,0
+SMDV.US,D,20230213,000000,64.81,65.42,64.6841,65.42,24799,0
+SMDV.US,D,20230214,000000,65.39,65.5621,64.56,64.9752,53508,0
+SMDV.US,D,20230215,000000,64.68,65.72,64.63,65.7,36785,0
+SMDV.US,D,20230216,000000,65.1,65.9139,64.79,65.52,39058,0
+SMDV.US,D,20230217,000000,65.42,66.55,65.42,66.43,57196,0
+SMDV.US,D,20230221,000000,65.97,65.97,64.99,65.1,35882,0
+SMDV.US,D,20230222,000000,65.24,65.51,64.9349,65.15,34066,0
+SMDV.US,D,20230223,000000,65.48,65.48,64.44,64.94,29389,0
+SMDV.US,D,20230224,000000,64.31,64.92,64.18,64.92,39047,0
+SMDV.US,D,20230227,000000,65.44,65.6905,64.69,64.89,48466,0
+SMDV.US,D,20230228,000000,64.87,65.3226,64.7,64.7,178174,0
+SMDV.US,D,20230301,000000,64.62,64.74,64.16,64.52,69531,0
+SMDV.US,D,20230302,000000,64.25,64.66,63.94,64.6,48242,0
+SMDV.US,D,20230303,000000,65.01,65.3,64.4482,65.16,24888,0
+SMDV.US,D,20230306,000000,65.4,65.4,64.01,64.29,36634,0
+SMDV.US,D,20230307,000000,64.41,64.41,63.23,63.41,65471,0
+SMDV.US,D,20230308,000000,63.59,63.6999,62.98,63.51,26059,0
+SMDV.US,D,20230309,000000,63.4,63.4,61.87,61.9,75443,0
+SMDV.US,D,20230310,000000,61.54,61.6113,60.16,60.78,63322,0
+SMDV.US,D,20230313,000000,59.38,61.17,59.09,59.74,48094,0
+SMDV.US,D,20230314,000000,61.655,61.85,60.3601,61.02,59363,0
+SMDV.US,D,20230315,000000,59.43,60.39,59.31,60.19,52504,0
+SMDV.US,D,20230316,000000,59.52,61.68,59.415,61.15,85317,0
+SMDV.US,D,20230317,000000,60.56,60.7,59.2338,59.51,54032,0
+SMDV.US,D,20230320,000000,60.11,61,60.11,60.34,41907,0
+SMDV.US,D,20230321,000000,61.18,61.65,60.6212,60.95,57337,0
+SMDV.US,D,20230322,000000,60.74,60.74,59.02,59.06,32221,0
+SMDV.US,D,20230323,000000,59.38,59.749,58.36,58.57,57071,0
+SMDV.US,D,20230324,000000,58.15,59.7585,58.14,59.69,32453,0
+SMDV.US,D,20230327,000000,60.54,60.54,60.04,60.12,40435,0
+SMDV.US,D,20230328,000000,59.96,60.39,59.7919,60.23,26261,0
+SMDV.US,D,20230329,000000,60.75,60.75,60.1695,60.52,40665,0
+SMDV.US,D,20230330,000000,60.96,60.96,60.06,60.26,104819,0
+SMDV.US,D,20230331,000000,60.74,61.04,60.61,61.04,17712,0
+SMDV.US,D,20230403,000000,61.17,61.34,60.39,60.8,30262,0
+SMDV.US,D,20230404,000000,60.84,60.84,59.44,59.74,66228,0
+SMDV.US,D,20230405,000000,59.58,59.79,59.42,59.65,40436,0
+SMDV.US,D,20230406,000000,59.87,59.95,59.64,59.88,47198,0
+SMDV.US,D,20230410,000000,59.68,60.44,59.605,60.35,30341,0
+SMDV.US,D,20230411,000000,60.6,60.96,60.4275,60.567,41694,0
+SMDV.US,D,20230412,000000,61.07,61.12,60.17,60.26,46396,0
+SMDV.US,D,20230413,000000,60.39,60.71,59.985,60.51,19526,0
+SMDV.US,D,20230414,000000,60.68,60.71,59.41,59.69,31535,0
+SMDV.US,D,20230417,000000,59.71,60.41,59.69,60.41,30280,0
+SMDV.US,D,20230418,000000,60.5,60.5,59.52,59.81,41293,0
+SMDV.US,D,20230419,000000,59.85,60.41,59.69,60.27,27442,0
+SMDV.US,D,20230420,000000,59.96,60.14,59.75,60.06,19288,0
+SMDV.US,D,20230421,000000,60.13,60.29,59.53,59.94,32586,0
+SMDV.US,D,20230424,000000,59.97,60.226,59.69,59.7975,19835,0
+SMDV.US,D,20230425,000000,59.28,59.34,58.58,58.64,31921,0
+SMDV.US,D,20230426,000000,58.39,58.5289,57.65,57.86,82612,0
+SMDV.US,D,20230427,000000,58.03,58.8785,58,58.77,27419,0
+SMDV.US,D,20230428,000000,58.82,59.42,58.82,58.98,21113,0
+SMDV.US,D,20230501,000000,58.97,59.56,58.76,58.79,26333,0
+SMDV.US,D,20230502,000000,58.62,58.62,57.06,57.64,46910,0
+SMDV.US,D,20230503,000000,57.87,58.85,57.71,57.71,51623,0
+SMDV.US,D,20230504,000000,57.29,57.29,56.3536,57.03,91016,0
+SMDV.US,D,20230505,000000,57.99,58.33,57.6301,58.22,64970,0
+SMDV.US,D,20230508,000000,58.45,58.45,57.53,57.77,37805,0
+SMDV.US,D,20230509,000000,57.53,57.5349,56.94,57.3,31116,0
+SMDV.US,D,20230510,000000,57.91,57.98,56.9725,57.4891,46605,0
+SMDV.US,D,20230511,000000,57.08,57.18,56.7876,57.01,74905,0
+SMDV.US,D,20230512,000000,57.13,57.33,56.64,56.99,28650,0
+SMDV.US,D,20230515,000000,57.1,57.55,57.0532,57.28,29157,0
+SMDV.US,D,20230516,000000,57.09,57.21,56.59,56.62,38690,0
+SMDV.US,D,20230517,000000,57.07,58.0739,56.89,57.91,43779,0
+SMDV.US,D,20230518,000000,57.92,58.33,57.51,58.25,59485,0
+SMDV.US,D,20230519,000000,58.56,58.56,57.54,57.78,45730,0
+SMDV.US,D,20230522,000000,58.03,58.4837,57.53,58.31,37381,0
+SMDV.US,D,20230523,000000,58.05,59.09,58.05,58.38,25420,0
+SMDV.US,D,20230524,000000,58.22,58.22,57.45,57.5587,92583,0
+SMDV.US,D,20230525,000000,57.46,57.46,56.69,57.14,26522,0
+SMDV.US,D,20230526,000000,57.15,57.6803,56.95,57.66,16743,0
+SMDV.US,D,20230530,000000,57.76,57.9351,57.3,57.49,55398,0
+SMDV.US,D,20230531,000000,57.3,57.69,56.52,56.75,32358,0
+SMDV.US,D,20230601,000000,56.95,57.38,56.405,57.2024,64049,0
+SMDV.US,D,20230602,000000,57.69,59.84,57.68,59.79,66867,0
+SMDV.US,D,20230605,000000,59.31,59.31,58.19,58.52,40058,0
+SMDV.US,D,20230606,000000,58.47,60.4,58.47,60.14,59800,0
+SMDV.US,D,20230607,000000,60.53,61.8399,60.465,61.58,38740,0
+SMDV.US,D,20230608,000000,61.43,61.5203,60.675,61.19,36481,0
+SMDV.US,D,20230609,000000,61.075,61.075,60.59,60.74,24816,0
+SMDV.US,D,20230612,000000,60.85,61.19,60.26,60.4,37935,0
+SMDV.US,D,20230613,000000,60.56,61.3561,60.56,60.88,50079,0
+SMDV.US,D,20230614,000000,60.97,61.1167,59.86,60.03,40898,0
+SMDV.US,D,20230615,000000,60,60.62,59.8482,60.56,22289,0
+SMDV.US,D,20230616,000000,60.85,60.85,59.96,60.35,28214,0
+SMDV.US,D,20230620,000000,60.26,60.26,59.73,59.73,26418,0
+SMDV.US,D,20230621,000000,59.32,59.5313,58.84,59.1813,20530,0
+SMDV.US,D,20230622,000000,59.13,59.13,58.35,58.49,53842,0
+SMDV.US,D,20230623,000000,57.95,58.53,57.51,57.63,33069,0
+SMDV.US,D,20230626,000000,57.73,58.41,57.65,58.05,70741,0
+SMDV.US,D,20230627,000000,58.14,58.8899,57.91,58.48,30418,0
+SMDV.US,D,20230628,000000,58.48,58.48,57.9265,58.3,28445,0
+SMDV.US,D,20230629,000000,58.55,59.52,58.52,59.33,32339,0
+SMDV.US,D,20230630,000000,59.68,59.68,59.14,59.14,19638,0
+SMDV.US,D,20230703,000000,59.07,59.73,59.07,59.6046,30363,0
+SMDV.US,D,20230705,000000,59.33,59.33,58.74,58.79,33712,0
+SMDV.US,D,20230706,000000,58.3,58.3,57.37,57.92,42232,0
+SMDV.US,D,20230707,000000,57.97,58.7098,57.91,58.21,40181,0
+SMDV.US,D,20230710,000000,58.2,59.0999,58.2,58.42,42614,0
+SMDV.US,D,20230711,000000,58.66,59.0599,58.46,59,29464,0
+SMDV.US,D,20230712,000000,59.76,60.01,59.49,59.68,37931,0
+SMDV.US,D,20230713,000000,59.9,60.19,59.65,60.07,39555,0
+SMDV.US,D,20230714,000000,60.22,60.22,59.12,59.65,61310,0
+SMDV.US,D,20230717,000000,59.54,60.2543,59.4372,59.98,46101,0
+SMDV.US,D,20230718,000000,60.09,61.06,60.09,60.89,35629,0
+SMDV.US,D,20230719,000000,60.95,61.62,60.9,61.5526,46988,0
+SMDV.US,D,20230720,000000,61.48,61.62,60.95,61.62,49329,0
+SMDV.US,D,20230721,000000,61.9,61.9,61.24,61.31,30632,0
+SMDV.US,D,20230724,000000,61.2,62.02,61.2,61.85,59467,0
+SMDV.US,D,20230725,000000,61.7,62.0889,61.52,61.76,53358,0
+SMDV.US,D,20230726,000000,62.06,62.6382,62.04,62.46,49125,0
+SMDV.US,D,20230727,000000,62.83,62.83,61.595,61.79,26351,0
+SMDV.US,D,20230728,000000,62.19,62.3668,61.785,62.01,17094,0
+SMDV.US,D,20230731,000000,62.045,62.38,62.045,62.27,29422,0
+SMDV.US,D,20230801,000000,62.09,62.33,61.59,61.9,24857,0
+SMDV.US,D,20230802,000000,61.26,61.84,61.26,61.84,19867,0
+SMDV.US,D,20230803,000000,61.72,61.96,61.21,61.658,44760,0
+SMDV.US,D,20230804,000000,61.88,62.535,61.7587,62.08,16113,0
+SMDV.US,D,20230807,000000,62.26,62.58,62.14,62.52,21540,0
+SMDV.US,D,20230808,000000,61.83,62.4555,61.175,62.39,101715,0
+SMDV.US,D,20230809,000000,62.42,62.48,61.9699,62.21,38753,0
+SMDV.US,D,20230810,000000,62.52,62.99,62.02,62.2008,34981,0
+SMDV.US,D,20230811,000000,62.09,62.48,62.09,62.37,44963,0
+SMDV.US,D,20230814,000000,62.17,62.17,61.59,62.06,30376,0
+SMDV.US,D,20230815,000000,61.45,61.62,61.02,61.03,48425,0
+SMDV.US,D,20230816,000000,60.96,61.41,60.58,60.61,29893,0
+SMDV.US,D,20230817,000000,60.71,60.91,60.27,60.33,34471,0
+SMDV.US,D,20230818,000000,59.96,60.64,59.9,60.29,92685,0
+SMDV.US,D,20230821,000000,60.31,60.31,59.6,59.78,36460,0
+SMDV.US,D,20230822,000000,59.87,60.08,59.335,59.43,32147,0
+SMDV.US,D,20230823,000000,59.44,59.7238,59.3891,59.587,61487,0
+SMDV.US,D,20230824,000000,59.52,60.12,59.31,59.44,99813,0
+SMDV.US,D,20230825,000000,59.6,59.94,59.08,59.51,25676,0
+SMDV.US,D,20230828,000000,59.85,60.375,59.6701,59.98,69840,0
+SMDV.US,D,20230829,000000,60.01,60.49,59.72,60.43,62566,0
+SMDV.US,D,20230830,000000,60.4,60.75,60.33,60.58,40850,0
+SMDV.US,D,20230831,000000,60.62,60.9155,60.3759,60.43,41442,0
+SMDV.US,D,20230901,000000,60.77,61.29,60.77,61.06,108856,0
+SMDV.US,D,20230905,000000,60.78,60.78,59.36,59.41,50350,0
+SMDV.US,D,20230906,000000,59.51,59.6435,58.7895,59.01,69800,0
+SMDV.US,D,20230907,000000,58.84,59.12,58.37,58.64,70675,0
+SMDV.US,D,20230908,000000,58.78,58.78,58.3,58.56,35205,0
+SMDV.US,D,20230911,000000,58.74,58.93,58.46,58.52,44452,0
+SMDV.US,D,20230912,000000,58.42,58.719,58.3863,58.5,42853,0
+SMDV.US,D,20230913,000000,58.59,58.74,58.13,58.37,62804,0
+SMDV.US,D,20230914,000000,58.88,59.52,58.88,59.52,52621,0
+SMDV.US,D,20230915,000000,59.3,59.4321,58.7405,59.02,28719,0
+SMDV.US,D,20230918,000000,59.03,59.03,58.49,58.51,44792,0
+SMDV.US,D,20230919,000000,58.51,58.6574,58.2468,58.27,27880,0
+SMDV.US,D,20230920,000000,58.06,58.53,57.78,57.8,45868,0
+SMDV.US,D,20230921,000000,57.37,57.6637,57.23,57.25,47063,0
+SMDV.US,D,20230922,000000,57.29,57.46,56.92,56.96,111315,0
+SMDV.US,D,20230925,000000,56.74,57.19,56.54,57.19,75513,0
+SMDV.US,D,20230926,000000,56.81,57.05,56.25,56.29,64885,0
+SMDV.US,D,20230927,000000,56.53,56.76,56.16,56.47,97504,0
+SMDV.US,D,20230928,000000,56.51,57.0802,56.5023,56.75,140681,0
+SMDV.US,D,20230929,000000,56.99,57.15,56.43,56.58,68967,0
+SMDV.US,D,20231002,000000,56.4,56.4,55.48,55.685,61940,0
+SMDV.US,D,20231003,000000,55.32,55.55,55.0109,55.2,114345,0
+SMDV.US,D,20231004,000000,55.22,55.5948,54.75,55.51,98598,0
+SMDV.US,D,20231005,000000,55.4,55.96,55.391,55.83,110169,0
+SMDV.US,D,20231006,000000,55.58,56.39,55.13,56.03,56632,0
+SMDV.US,D,20231009,000000,55.76,56.61,55.76,56.4,38376,0
+SMDV.US,D,20231010,000000,56.6,57.07,56.6,56.7377,33798,0
+SMDV.US,D,20231011,000000,56.9,57.17,56.5504,56.84,76380,0
+SMDV.US,D,20231012,000000,56.86,56.875,55.62,55.95,79461,0
+SMDV.US,D,20231013,000000,56.19,56.22,55.15,55.2,53230,0
+SMDV.US,D,20231016,000000,55.56,56.23,55.56,56.1,41494,0
+SMDV.US,D,20231017,000000,55.96,57.36,55.96,56.77,38890,0
+SMDV.US,D,20231018,000000,56.38,56.38,55.53,55.6,37747,0
+SMDV.US,D,20231019,000000,55.61,55.9796,54.91,55,88580,0
+SMDV.US,D,20231020,000000,54.96,55.15,54.13,54.16,65270,0
+SMDV.US,D,20231023,000000,53.92,54.5626,53.79,53.79,44875,0
+SMDV.US,D,20231024,000000,54.34,54.45,53.5499,53.87,69514,0
+SMDV.US,D,20231025,000000,53.56,53.75,53.09,53.65,33655,0
+SMDV.US,D,20231026,000000,53.76,54.53,53.76,54.22,37721,0
+SMDV.US,D,20231027,000000,54.21,54.25,53.2199,53.56,45251,0
+SMDV.US,D,20231030,000000,53.9,54.25,53.705,53.94,33360,0
+SMDV.US,D,20231031,000000,54,54.302,53.9135,54.21,51245,0
+SMDV.US,D,20231101,000000,54.21,54.7,53.85,54.65,47635,0
+SMDV.US,D,20231102,000000,54.98,56.2399,54.98,56.2,49907,0
+SMDV.US,D,20231103,000000,57.19,58.16,57.19,57.725,80627,0
+SMDV.US,D,20231106,000000,57.71,57.71,57.09,57.35,56205,0
+SMDV.US,D,20231107,000000,57.09,57.09,56.6971,56.86,58244,0
+SMDV.US,D,20231108,000000,56.815,56.815,55.83,56.04,69997,0
+SMDV.US,D,20231109,000000,56.29,56.29,55.4528,55.5101,61563,0
+SMDV.US,D,20231110,000000,55.75,56.15,55.4001,55.91,141063,0
+SMDV.US,D,20231113,000000,55.83,56.14,55.5352,56.02,60576,0
+SMDV.US,D,20231114,000000,57.4,59.22,57.4,59.22,62579,0
+SMDV.US,D,20231115,000000,59.16,59.785,59.05,59.2,58921,0
+SMDV.US,D,20231116,000000,59.11,59.31,58.44,58.67,59242,0
+SMDV.US,D,20231117,000000,59.07,59.26,58.85,59.03,74915,0
+SMDV.US,D,20231120,000000,58.995,58.995,58.59,58.85,48544,0
+SMDV.US,D,20231121,000000,58.57,58.6415,58.1,58.14,70180,0
+SMDV.US,D,20231122,000000,58.39,58.76,58.18,58.37,127554,0
+SMDV.US,D,20231124,000000,58.43,58.77,58.32,58.69,35674,0
+SMDV.US,D,20231127,000000,58.52,58.52,58.12,58.37,50209,0
+SMDV.US,D,20231128,000000,58.35,58.3632,57.84,57.95,49893,0
+SMDV.US,D,20231129,000000,58.4,58.9499,58.2078,58.24,37187,0
+SMDV.US,D,20231130,000000,58.28,58.67,58.13,58.43,69163,0
+SMDV.US,D,20231201,000000,58.4,60.39,58.12,60.31,69565,0
+SMDV.US,D,20231204,000000,60.01,61.17,60.01,61.13,60659,0
+SMDV.US,D,20231205,000000,60.86,60.937,60.4705,60.6,62463,0
+SMDV.US,D,20231206,000000,60.93,61.8196,60.68,60.73,73301,0
+SMDV.US,D,20231207,000000,60.94,61.52,60.59,61.52,39644,0
+SMDV.US,D,20231208,000000,61.45,61.9537,61.37,61.68,46051,0
+SMDV.US,D,20231211,000000,61.57,61.82,61.46,61.77,62426,0
+SMDV.US,D,20231212,000000,61.63,61.852,61.34,61.58,83962,0
+SMDV.US,D,20231213,000000,61.62,64.2148,61.5,64.18,124601,0
+SMDV.US,D,20231214,000000,65.16,66.2,65.01,65.39,147306,0
+SMDV.US,D,20231215,000000,65.44,65.66,64.47,64.82,101152,0
+SMDV.US,D,20231218,000000,65.2,65.2,64.4801,64.66,81778,0
+SMDV.US,D,20231219,000000,65.13,65.9,65.11,65.8,67733,0
+SMDV.US,D,20231220,000000,65.03,65.95,64.12,64.19,74530,0
+SMDV.US,D,20231221,000000,64.64,64.81,64.17,64.78,127667,0
+SMDV.US,D,20231222,000000,65.2,65.7776,65.045,65.3848,69254,0
+SMDV.US,D,20231226,000000,65.69,66.37,65.43,66.2,61711,0
+SMDV.US,D,20231227,000000,66.27,66.43,65.95,66.06,51860,0
+SMDV.US,D,20231228,000000,65.91,66.14,65.58,65.88,70318,0
+SMDV.US,D,20231229,000000,65.69,65.7785,65,65.01,90374,0
+SMDV.US,D,20240102,000000,64.49,65.41,64.34,64.95,98194,0
+SMDV.US,D,20240103,000000,64.58,64.59,63.28,63.35,108251,0
+SMDV.US,D,20240104,000000,63.39,63.8385,63.29,63.33,117944,0
+SMDV.US,D,20240105,000000,63.01,63.7,62.895,62.97,79949,0
+SMDV.US,D,20240108,000000,62.93,63.46,62.7629,63.46,74959,0
+SMDV.US,D,20240109,000000,62.87,62.88,62.31,62.71,114554,0
+SMDV.US,D,20240110,000000,62.67,63.05,62.445,63.05,53010,0
+SMDV.US,D,20240111,000000,62.86,62.86,61.77,62.46,78142,0
+SMDV.US,D,20240112,000000,63.07,63.35,62.19,62.5,67124,0
+SMDV.US,D,20240116,000000,61.99,62.13,61.51,61.6,53549,0
+SMDV.US,D,20240117,000000,60.84,61.63,60.67,61.14,220091,0
+SMDV.US,D,20240118,000000,61.37,61.55,60.96,61.53,140198,0
+SMDV.US,D,20240119,000000,61.76,62.1,61.1,62.09,77705,0
+SMDV.US,D,20240122,000000,62.53,63.47,62.53,63.45,64531,0
+SMDV.US,D,20240123,000000,63.81,63.98,63.01,63.19,75005,0
+SMDV.US,D,20240124,000000,63.71,63.88,62.43,62.5,127380,0
+SMDV.US,D,20240125,000000,63.28,63.47,62.35,62.86,104744,0
+SMDV.US,D,20240126,000000,63.12,63.52,62.68,62.85,79051,0
+SMDV.US,D,20240129,000000,63.03,63.72,62.8,63.72,63551,0
+SMDV.US,D,20240130,000000,63.47,63.6963,63.19,63.52,56143,0
+SMDV.US,D,20240131,000000,63.1,63.49,61.61,61.67,138032,0
+SMDV.US,D,20240201,000000,61.94,62.27,60.94,62.19,94945,0
+SMDV.US,D,20240202,000000,61.36,62.08,61.11,61.74,124781,0
+SMDV.US,D,20240205,000000,61.155,61.155,60.35,60.56,85731,0
+SMDV.US,D,20240206,000000,60.57,61.03,60.42,60.74,100983,0
+SMDV.US,D,20240207,000000,60.85,60.9,60.23,60.61,142831,0
+SMDV.US,D,20240208,000000,60.56,61.24,60.39,61.24,128175,0
+SMDV.US,D,20240209,000000,61.48,61.99,60.85,61.93,91339,0
+SMDV.US,D,20240212,000000,61.94,63.3999,61.94,63.16,76720,0
+SMDV.US,D,20240213,000000,61.52,61.655,59.85,60.2,95101,0
+SMDV.US,D,20240214,000000,60.94,61.3099,60.41,61.24,56246,0
+SMDV.US,D,20240215,000000,61.42,63.04,61.42,62.96,93501,0
+SMDV.US,D,20240216,000000,62.23,62.865,62.08,62.33,71253,0
+SMDV.US,D,20240220,000000,61.68,62.4173,61.55,61.92,84352,0
+SMDV.US,D,20240221,000000,61.84,61.92,61.47,61.72,67342,0
+SMDV.US,D,20240222,000000,61.64,61.64,61.02,61.34,156387,0
+SMDV.US,D,20240223,000000,61.3,61.87,61.14,61.65,48138,0
+SMDV.US,D,20240226,000000,61.48,61.64,60.93,61.21,58484,0
+SMDV.US,D,20240227,000000,61.41,61.72,61.25,61.57,55568,0
+SMDV.US,D,20240228,000000,61.16,61.67,61.1,61.3,119215,0
+SMDV.US,D,20240229,000000,61.98,62.51,61.68,62.08,82298,0
+SMDV.US,D,20240301,000000,62.01,62.05,61.2794,61.87,128752,0
+SMDV.US,D,20240304,000000,62.03,62.4,61.92,61.95,80189,0
+SMDV.US,D,20240305,000000,61.68,62.575,61.68,62.185,90619,0
+SMDV.US,D,20240306,000000,62.63,62.63,61.99,62.38,91555,0
+SMDV.US,D,20240307,000000,62.9,63.37,62.71,62.87,87654,0
+SMDV.US,D,20240308,000000,63.31,63.6,62.78,62.82,85998,0
+SMDV.US,D,20240311,000000,62.63,62.93,62.48,62.73,43856,0
+SMDV.US,D,20240312,000000,62.56,62.5951,61.92,62.3324,50985,0
+SMDV.US,D,20240313,000000,62.23,62.67,61.96,62.2,95246,0
+SMDV.US,D,20240314,000000,61.76,61.99,60.6874,61.09,96388,0
+SMDV.US,D,20240315,000000,61.02,61.66,61.02,61.6,96130,0
+SMDV.US,D,20240318,000000,61.65,61.7224,61.01,61.07,72906,0
+SMDV.US,D,20240319,000000,60.87,61.56,60.87,61.4,24280,0
+SMDV.US,D,20240320,000000,61.02,62.58,60.84,62.21,111756,0
+SMDV.US,D,20240321,000000,62.48,63.13,62.48,62.86,70068,0
+SMDV.US,D,20240322,000000,62.9,63.03,62.11,62.11,73272,0
+SMDV.US,D,20240325,000000,62.24,62.63,62.1319,62.2,103878,0
+SMDV.US,D,20240326,000000,62.44,62.62,61.903,61.93,65740,0
+SMDV.US,D,20240327,000000,62.34,63.63,62.34,63.63,60045,0
+SMDV.US,D,20240328,000000,63.7,64.32,63.65,64.015,67419,0
+SMDV.US,D,20240401,000000,64.06,64.2,62.855,62.94,95131,0
+SMDV.US,D,20240402,000000,62.23,62.5401,61.805,62.07,75874,0
+SMDV.US,D,20240403,000000,61.88,62.33,61.85,62.2,132159,0
+SMDV.US,D,20240404,000000,62.64,62.92,61.82,61.99,65277,0
+SMDV.US,D,20240405,000000,61.69,62.11,61.5701,61.9,78508,0
+SMDV.US,D,20240408,000000,62.02,62.7,62.02,62.59,44951,0
+SMDV.US,D,20240409,000000,62.66,63.04,62.57,62.97,61551,0
+SMDV.US,D,20240410,000000,61.61,61.61,60.18,60.6,101629,0
+SMDV.US,D,20240411,000000,60.85,61.07,60.3612,60.83,45341,0
+SMDV.US,D,20240412,000000,60.6,60.84,60.05,60.25,38053,0
+SMDV.US,D,20240415,000000,60.54,60.755,59.66,60.01,65709,0
+SMDV.US,D,20240416,000000,59.82,59.82,59.13,59.55,96849,0
+SMDV.US,D,20240417,000000,59.9,60.0901,59.3,59.31,50747,0
+SMDV.US,D,20240418,000000,59.46,60.14,59.43,59.77,69340,0
+SMDV.US,D,20240419,000000,59.69,60.98,59.69,60.9,79698,0
+SMDV.US,D,20240422,000000,61.15,61.56,60.83,61.17,55946,0
+SMDV.US,D,20240423,000000,61.09,62.13,61.09,61.95,82367,0
+SMDV.US,D,20240424,000000,61.74,62.0043,61.29,61.9,55599,0
+SMDV.US,D,20240425,000000,61.4,61.62,60.925,61.4,42208,0
+SMDV.US,D,20240426,000000,61.45,61.97,61.45,61.47,37232,0
+SMDV.US,D,20240429,000000,61.75,62.03,61.5999,61.71,42596,0
+SMDV.US,D,20240430,000000,61.25,61.36,60.87,60.87,73419,0
+SMDV.US,D,20240501,000000,60.94,62.42,60.94,61.54,84570,0
+SMDV.US,D,20240502,000000,62,62.39,61.76,62.35,77335,0
+SMDV.US,D,20240503,000000,63.21,63.31,62.42,62.75,55142,0
+SMDV.US,D,20240506,000000,63.07,63.36,63.02,63.14,57215,0
+SMDV.US,D,20240507,000000,63.28,63.79,63.28,63.4,43573,0
+SMDV.US,D,20240508,000000,62.95,63.8,62.95,63.77,61047,0
+SMDV.US,D,20240509,000000,63.75,64.77,63.75,64.67,41811,0
+SMDV.US,D,20240510,000000,64.66,64.7975,64.2441,64.64,43361,0
+SMDV.US,D,20240513,000000,64.99,65.17,64.52,64.54,31639,0
+SMDV.US,D,20240514,000000,64.86,65.39,64.6601,64.96,59903,0
+SMDV.US,D,20240515,000000,65.52,65.57,65.04,65.24,38246,0
+SMDV.US,D,20240516,000000,65.11,65.27,65,65.2,101311,0
+SMDV.US,D,20240517,000000,65.28,65.4995,65.1701,65.34,41811,0
+SMDV.US,D,20240520,000000,65.38,65.5798,64.95,64.95,48775,0
+SMDV.US,D,20240521,000000,64.88,65.09,64.77,65.09,34119,0
+SMDV.US,D,20240522,000000,64.85,64.99,64.32,64.43,34958,0
+SMDV.US,D,20240523,000000,64.42,64.42,62.9509,63.19,47401,0
+SMDV.US,D,20240524,000000,63.49,63.58,63.21,63.41,26162,0
+SMDV.US,D,20240528,000000,63.57,63.62,62.69,62.89,34014,0
+SMDV.US,D,20240529,000000,62.09,62.16,61.74,61.74,67322,0
+SMDV.US,D,20240530,000000,62.2,62.71,62.1805,62.66,30743,0
+SMDV.US,D,20240531,000000,62.97,63.56,62.97,63.56,46310,0
+SMDV.US,D,20240603,000000,63.84,64,63.03,63.06,54038,0
+SMDV.US,D,20240604,000000,62.61,62.76,62.275,62.33,1523247,0
+SMDV.US,D,20240605,000000,62.63,62.7775,62.18,62.74,44945,0
+SMDV.US,D,20240606,000000,62.55,62.74,62.25,62.46,71710,0
+SMDV.US,D,20240607,000000,61.92,62.2314,61.8,61.91,97893,0
+SMDV.US,D,20240610,000000,61.45,61.6,61.15,61.48,153661,0
+SMDV.US,D,20240611,000000,61.07,61.41,60.795,61.36,37933,0
+SMDV.US,D,20240612,000000,62.69,63.2901,62.135,62.25,164925,0
+SMDV.US,D,20240613,000000,62.27,62.29,61.32,61.77,63610,0
+SMDV.US,D,20240614,000000,61.25,61.29,60.67,61.03,35579,0
+SMDV.US,D,20240617,000000,60.78,61.58,60.69,61.55,55590,0
+SMDV.US,D,20240618,000000,61.42,61.9,61.42,61.62,37304,0
+SMDV.US,D,20240620,000000,61.6,61.94,61.29,61.48,86264,0
+SMDV.US,D,20240621,000000,61.69,61.69,61.25,61.49,63769,0
+SMDV.US,D,20240624,000000,61.54,62.3696,61.54,62.06,13747,0
+SMDV.US,D,20240625,000000,62.07,62.07,61.23,61.35,63371,0
+SMDV.US,D,20240626,000000,60.41,60.96,60.3,60.9,39502,0
+SMDV.US,D,20240627,000000,61.11,61.53,60.98,61.53,39510,0
+SMDV.US,D,20240628,000000,61.8,62.39,61.8,62.125,56249,0
+SMDV.US,D,20240701,000000,62.07,62.3,61.26,61.34,45609,0
+SMDV.US,D,20240702,000000,61.45,61.91,61.45,61.81,62007,0
+SMDV.US,D,20240703,000000,61.96,61.97,61.42,61.46,60372,0
+SMDV.US,D,20240705,000000,61.22,61.35,60.97,61.04,19081,0
+SMDV.US,D,20240708,000000,61.32,61.81,61.24,61.24,67187,0
+SMDV.US,D,20240709,000000,61.32,61.45,60.8901,61.24,64969,0
+SMDV.US,D,20240710,000000,61.32,62.1,61.32,62.1,45249,0
+SMDV.US,D,20240711,000000,63.03,64.51,63.03,64.47,102079,0
+SMDV.US,D,20240712,000000,64.86,65.59,64.82,64.86,95137,0
+SMDV.US,D,20240715,000000,65.21,66.4955,65.21,65.99,95174,0
+SMDV.US,D,20240716,000000,66.47,68.5699,66.47,68.537,147604,0
+SMDV.US,D,20240717,000000,67.89,69.62,67.89,69.07,70231,0
+SMDV.US,D,20240718,000000,68.84,69.665,67.916,68.11,67274,0
+SMDV.US,D,20240719,000000,68.21,68.52,67.69,67.88,90370,0
+SMDV.US,D,20240722,000000,68.02,69.03,67.2851,68.95,91727,0
+SMDV.US,D,20240723,000000,68.72,70.0628,68.51,69.71,80941,0
+SMDV.US,D,20240724,000000,69.18,70.25,68.96,68.98,82049,0
+SMDV.US,D,20240725,000000,69.16,71.1207,69.16,70.41,83105,0
+SMDV.US,D,20240726,000000,71.09,71.39,70.49,71.27,122513,0
+SMDV.US,D,20240729,000000,71.27,71.43,70.295,70.415,88033,0
+SMDV.US,D,20240730,000000,70.81,71.17,70.39,71.07,91413,0
+SMDV.US,D,20240731,000000,71.5,72.1968,70.6,70.93,124297,0
+SMDV.US,D,20240801,000000,70.76,71.16,68.73,69.16,119290,0
+SMDV.US,D,20240802,000000,67.42,68.21,67.13,67.86,156272,0
+SMDV.US,D,20240805,000000,65.97,66.18,64.59,65.58,210429,0
+SMDV.US,D,20240806,000000,65.75,66.63,65.26,66.02,85337,0
+SMDV.US,D,20240807,000000,66.78,66.78,65.22,65.32,104370,0
+SMDV.US,D,20240808,000000,65.92,66.19,65.58,66.19,61367,0
+SMDV.US,D,20240809,000000,66.34,66.34,65.51,65.93,49114,0
+SMDV.US,D,20240812,000000,66.11,66.11,64.955,65.15,44136,0
+SMDV.US,D,20240813,000000,65.57,66.09,65.11,66.02,46247,0
+SMDV.US,D,20240814,000000,66.2,66.2,65.48,65.85,51306,0
+SMDV.US,D,20240815,000000,66.82,67.58,66.71,67.08,109350,0
+SMDV.US,D,20240816,000000,66.86,67.8,66.86,67.49,97401,0
+SMDV.US,D,20240819,000000,67.525,68.03,67.44,67.98,56071,0
+SMDV.US,D,20240820,000000,67.86,67.86,67.17,67.19,76801,0
+SMDV.US,D,20240821,000000,67.5,67.81,67.21,67.76,47691,0
+SMDV.US,D,20240822,000000,67.71,67.92,67.36,67.485,86573,0
+SMDV.US,D,20240823,000000,67.81,70.0972,67.81,69.56,108135,0
+SMDV.US,D,20240826,000000,70,70.2551,69.53,69.53,38421,0
+SMDV.US,D,20240827,000000,69.14,69.24,68.86,69.02,25600,0
+SMDV.US,D,20240828,000000,68.78,69.65,68.64,69.15,27676,0
+SMDV.US,D,20240829,000000,69.54,69.91,68.98,69.36,33633,0
+SMDV.US,D,20240830,000000,69.58,69.8748,69,69.8748,24527,0
+SMDV.US,D,20240903,000000,69.47,69.75,68.59,68.77,27028,0
+SMDV.US,D,20240904,000000,68.64,68.96,68.1286,68.32,51518,0
+SMDV.US,D,20240905,000000,68.57,68.57,67.7501,67.91,17706,0
+SMDV.US,D,20240906,000000,68.07,68.23,66.86,66.88,33363,0
+SMDV.US,D,20240909,000000,67,67,66.4101,66.67,31842,0
+SMDV.US,D,20240910,000000,66.91,67.08,66.33,67.07,44564,0
+SMDV.US,D,20240911,000000,66.73,66.73,65.2701,66.37,37661,0
+SMDV.US,D,20240912,000000,66.7,67.22,66.28,67.04,25129,0
+SMDV.US,D,20240913,000000,67.57,68.57,67.57,68.52,56400,0
+SMDV.US,D,20240916,000000,68.72,69.12,68.47,69.09,24719,0
+SMDV.US,D,20240917,000000,69.51,70.41,69.31,69.43,54598,0
+SMDV.US,D,20240918,000000,69.48,70.94,69.0056,69.4,40085,0
+SMDV.US,D,20240919,000000,70.66,70.66,69.75,70.54,38704,0
+SMDV.US,D,20240920,000000,70.53,70.53,69.36,69.36,26110,0
+SMDV.US,D,20240923,000000,69.51,69.81,69.38,69.48,20830,0
+SMDV.US,D,20240924,000000,69.74,69.74,69.2946,69.33,11410,0
+SMDV.US,D,20240925,000000,69.08,69.08,68.2074,68.26,24984,0
+SMDV.US,D,20240926,000000,68.83,68.9959,68.59,68.63,19626,0
+SMDV.US,D,20240927,000000,69.06,69.5889,68.7027,68.83,32988,0
+SMDV.US,D,20240930,000000,68.8,69.35,68.5762,69.26,37496,0
+SMDV.US,D,20241001,000000,69.27,69.27,67.94,68.3,32948,0
+SMDV.US,D,20241002,000000,68.21,68.4151,67.73,67.85,25465,0
+SMDV.US,D,20241003,000000,67.56,67.71,67.15,67.38,18976,0
+SMDV.US,D,20241004,000000,68.17,68.37,67.8581,68.22,12685,0
+SMDV.US,D,20241007,000000,68.01,68.01,67.41,67.79,20811,0
+SMDV.US,D,20241008,000000,67.74,67.8,67.4267,67.48,15283,0
+SMDV.US,D,20241009,000000,67.48,68.3175,67.4285,67.9471,11332,0
+SMDV.US,D,20241010,000000,67.6,67.6,67.18,67.43,21942,0
+SMDV.US,D,20241011,000000,67.5,68.73,67.5,68.67,37692,0
+SMDV.US,D,20241014,000000,68.5624,69.2266,68.53,69.2266,15664,0
+SMDV.US,D,20241015,000000,69.24,70.5496,69.19,69.58,32459,0
+SMDV.US,D,20241016,000000,70.01,70.8175,70.01,70.68,14771,0
+SMDV.US,D,20241017,000000,70.58,70.636,70.09,70.5,19023,0
+SMDV.US,D,20241018,000000,70.68,70.68,69.89,69.9,34512,0
+SMDV.US,D,20241021,000000,69.97,69.97,68.6107,68.6107,20257,0
+SMDV.US,D,20241022,000000,68.4,68.65,68.28,68.58,14687,0
+SMDV.US,D,20241023,000000,68.39,68.76,68.15,68.61,25073,0
+SMDV.US,D,20241024,000000,68.73,68.74,68.25,68.61,16758,0
+SMDV.US,D,20241025,000000,69,69,68.04,68.05,13648,0
+SMDV.US,D,20241028,000000,68.54,69.26,68.54,69.2,20973,0
+SMDV.US,D,20241029,000000,68.77,68.8334,68.43,68.76,18373,0
+SMDV.US,D,20241030,000000,68.68,69.81,68.68,68.95,35352,0
+SMDV.US,D,20241031,000000,68.93,68.97,68.04,68.09,20583,0
+SMDV.US,D,20241101,000000,68.54,68.68,68.0356,68.07,11227,0
+SMDV.US,D,20241104,000000,68.105,68.45,67.9473,68.28,120628,0
+SMDV.US,D,20241105,000000,68.17,69.44,68.12,69.38,18404,0
+SMDV.US,D,20241106,000000,72.52,74.65,72.52,74.45,75530,0
+SMDV.US,D,20241107,000000,74.31,74.31,72.95,73.04,50011,0
+SMDV.US,D,20241108,000000,73.19,73.84,73.01,73.63,32377,0
+SMDV.US,D,20241111,000000,74.41,75.2897,74.345,74.83,39428,0
+SMDV.US,D,20241112,000000,74.48,74.99,73.7812,73.89,39275,0
+SMDV.US,D,20241113,000000,74.29,74.715,73.515,73.62,47906,0
+SMDV.US,D,20241114,000000,73.815,73.88,72.84,73.03,35228,0
+SMDV.US,D,20241115,000000,73.235,73.43,72.5169,72.85,22568,0
+SMDV.US,D,20241118,000000,72.73,73.39,72.73,72.79,23463,0
+SMDV.US,D,20241119,000000,72.105,72.66,71.92,72.63,27598,0
+SMDV.US,D,20241120,000000,72.64,72.65,71.9932,72.65,26424,0
+SMDV.US,D,20241121,000000,72.98,73.9192,72.8908,73.7,24042,0
+SMDV.US,D,20241122,000000,74.17,75.07,74.1,74.97,26697,0
+SMDV.US,D,20241125,000000,75.65,76.9,75.65,75.88,56979,0
+SMDV.US,D,20241126,000000,75.4234,75.7,74.75,75,34858,0
+SMDV.US,D,20241127,000000,75.47,75.83,74.7267,74.76,44792,0
+SMDV.US,D,20241129,000000,75.303,75.303,74.61,74.89,13170,0
+SMDV.US,D,20241202,000000,74.86,75.12,74.1524,74.81,33619,0
+SMDV.US,D,20241203,000000,75.0436,75.0436,74,74.11,17558,0
+SMDV.US,D,20241204,000000,74.13,74.3933,73.77,74.28,26438,0
+SMDV.US,D,20241205,000000,74.43,74.43,73.62,73.62,25979,0
+SMDV.US,D,20241206,000000,73.99,74.06,73.31,73.53,25225,0
+SMDV.US,D,20241209,000000,73.9282,74.195,73.39,73.39,16763,0
+SMDV.US,D,20241210,000000,73.27,74.17,72.8001,73.57,25865,0
+SMDV.US,D,20241211,000000,73.96,74.209,73.75,73.75,21612,0
+SMDV.US,D,20241212,000000,73.63,73.78,73.1806,73.22,34463,0
+SMDV.US,D,20241213,000000,72.99,73.14,72.47,72.91,21450,0
+SMDV.US,D,20241216,000000,72.67,73.0292,72.6,72.79,23255,0
+SMDV.US,D,20241217,000000,72.5,72.72,71.6482,71.72,55904,0
+SMDV.US,D,20241218,000000,72.13,72.23,68.44,68.77,46358,0
+SMDV.US,D,20241219,000000,69.55,69.91,68.58685,68.6,35102,0
+SMDV.US,D,20241220,000000,68.87,69.63,68.4,68.86,44778,0
+SMDV.US,D,20241223,000000,68.1,68.14,67.6285,67.86,49344,0
+SMDV.US,D,20241224,000000,67.7,68.39,67.7,68.39,10862,0
+SMDV.US,D,20241226,000000,67.89,68.67,67.84,68.64,26670,0
+SMDV.US,D,20241227,000000,68.3,68.63,67.405,67.77,19094,0
+SMDV.US,D,20241230,000000,67.37,67.78,66.98,67.6,36465,0
+SMDV.US,D,20241231,000000,67.875,68.1801,67.4531,67.67,22328,0
+SMDV.US,D,20250102,000000,68.01,68.17,66.66,66.71,42427,0
+SMDV.US,D,20250103,000000,66.77,67.39,66.43,67.28,19574,0
+SMDV.US,D,20250106,000000,67.41,67.54,66.57,66.58,26382,0
+SMDV.US,D,20250107,000000,66.82,66.83,65.6735,65.99,24116,0
+SMDV.US,D,20250108,000000,65.57,66.21,65.3028,66.18,37170,0
+SMDV.US,D,20250110,000000,65.08,65.35,64.1663,64.6,64179,0
+SMDV.US,D,20250113,000000,64.53,65.49,64.15,65.44,45093,0
+SMDV.US,D,20250114,000000,65.8899,66.71,65.84,66.71,39489,0
+SMDV.US,D,20250115,000000,68.24,68.28,67.2191,67.6,20521,0
+SMDV.US,D,20250116,000000,67.6,68.09,67.45,67.92,33992,0
+SMDV.US,D,20250117,000000,68.36,68.49,67.9901,68.19,16334,0
+SMDV.US,D,20250121,000000,68.8,69.32,68.74,69.2,16000,0
+SMDV.US,D,20250122,000000,68.71,69.05,68.02,68.09,19383,0
+SMDV.US,D,20250123,000000,67.945,68.39,67.945,68.27,21376,0
+SMDV.US,D,20250124,000000,67.98,68.44,67.877,68.21,31196,0
+SMDV.US,D,20250127,000000,68.47,69.413,68.11,69.19,30268,0
+SMDV.US,D,20250128,000000,69.16,69.3881,68.6799,68.76,16632,0
+SMDV.US,D,20250129,000000,68.78,69.17,68.26,68.48,38485,0
+SMDV.US,D,20250130,000000,69.1857,69.4695,68.62,68.99,27958,0
+SMDV.US,D,20250131,000000,68.95,69.52,68.56,68.8,24830,0
+SMDV.US,D,20250203,000000,67.63,68.4357,67.21,67.98,33214,0
+SMDV.US,D,20250204,000000,67.82,68.68,67.7307,68.64,31333,0
+SMDV.US,D,20250205,000000,68.95,69.32,68.85,69.32,20843,0
+SMDV.US,D,20250206,000000,69.6,69.73,69.2957,69.68,25781,0
+SMDV.US,D,20250207,000000,69.52,69.6488,68.57,68.79,23603,0
+SMDV.US,D,20250210,000000,68.93,69.15,68.67,68.95,18438,0
+SMDV.US,D,20250211,000000,68.8095,69.78,68.6,69.78,19593,0
+SMDV.US,D,20250212,000000,68.865,69.22,68.7588,68.79,21602,0
+SMDV.US,D,20250213,000000,69.01,69.48,68.93,69.47,30262,0
+SMDV.US,D,20250214,000000,70.17,70.26,69.16,69.275,15759,0
+SMDV.US,D,20250218,000000,69.316,69.985,69.316,69.89,19412,0
+SMDV.US,D,20250219,000000,69.655,70.13,69.49,69.89,17411,0
+SMDV.US,D,20250220,000000,69.5,69.66,69.0801,69.43,22469,0
+SMDV.US,D,20250221,000000,69.92,70.03,68.465,68.59,53711,0
+SMDV.US,D,20250224,000000,68.68,68.9,68.38,68.42,26816,0
+SMDV.US,D,20250225,000000,68.88,69.42,68.56,69.15,34711,0
+SMDV.US,D,20250226,000000,69.33,69.40035,68.63,68.86,15082,0
+SMDV.US,D,20250227,000000,68.71,68.71,68.355,68.45,25908,0
+SMDV.US,D,20250228,000000,68.4988,68.81,68.2029,68.81,12751,0
+SMDV.US,D,20250303,000000,69.14,69.2081,68.08,68.41,20139,0
+SMDV.US,D,20250304,000000,67.645,68.1091,67.24,67.24,38179,0
+SMDV.US,D,20250305,000000,67.22,67.61,66.6509,67.2218,29228,0
+SMDV.US,D,20250306,000000,66.7874,67.51,66.6549,67.29,29243,0
+SMDV.US,D,20250307,000000,67.185,67.98,67.05,67.76,117744,0
+SMDV.US,D,20250310,000000,67.22,68.1241,66.6701,66.88,40035,0
+SMDV.US,D,20250311,000000,67.23,67.23,66.135,66.3524,22065,0
+SMDV.US,D,20250312,000000,66.1,66.73,65.6,65.87,34344,0
+SMDV.US,D,20250313,000000,66.12,66.135,65.4,65.42,23563,0
+SMDV.US,D,20250314,000000,65.885,66.67,65.84,66.65,56185,0
+SMDV.US,D,20250317,000000,66.87,67.16,66.7,67.09,18301,0
+SMDV.US,D,20250318,000000,66.9,66.95,66.5301,66.87,19400,0
+SMDV.US,D,20250319,000000,66.92,67.3294,66.48,67.11,20747,0
+SMDV.US,D,20250320,000000,66.75,67.2094,66.55,66.55,24075,0
+SMDV.US,D,20250321,000000,66.08,66.24,65.5802,65.78,18421,0
+SMDV.US,D,20250324,000000,66.55,67,66.4,66.985,20642,0
+SMDV.US,D,20250325,000000,66.9,67.09,66.34,66.52,19569,0
+SMDV.US,D,20250326,000000,66.43,66.6805,66.01,66.22,23021,0
+SMDV.US,D,20250327,000000,66.25,66.52,66,66.315,24008,0
+SMDV.US,D,20250328,000000,66.45,66.45,65.1706,65.53,32123,0
+SMDV.US,D,20250331,000000,65.18,65.82,65.015,65.59,29056,0
+SMDV.US,D,20250401,000000,65.4776,65.9449,64.91,65.73,31802,0
+SMDV.US,D,20250402,000000,65.48,66.22,65.13,66.19,18435,0
+SMDV.US,D,20250403,000000,63.78,64.5899,63,63.07,47171,0
+SMDV.US,D,20250404,000000,61.32,61.8181,60.2274,61.095,55735,0
+SMDV.US,D,20250407,000000,59.35,62.41,58.5,59.88,71654,0
+SMDV.US,D,20250408,000000,61.08,61.69,58.42,58.95,73923,0
+SMDV.US,D,20250409,000000,58.52,62.78,57.98,62.13,73305,0
+SMDV.US,D,20250410,000000,61.2,61.2,59.3799,60.38,30426,0
+SMDV.US,D,20250411,000000,60.19,60.92,59.45,60.82,50000,0
+SMDV.US,D,20250414,000000,61.33,61.7921,60.66,61.62,30732,0
+SMDV.US,D,20250415,000000,61.59,62.160011,61.52,61.81,21257,0
+SMDV.US,D,20250416,000000,61.91,61.99,61.1,61.49,115768,0
+SMDV.US,D,20250417,000000,61.64,62.26,61.64,61.95,26668,0
+SMDV.US,D,20250421,000000,61.498,61.52,60.52,61.07,48578,0
+SMDV.US,D,20250422,000000,61.84,62.56,61.31,62.43,56639,0
+SMDV.US,D,20250423,000000,63.61,63.86,62.53,62.77,37578,0
+SMDV.US,D,20250424,000000,62.58,63.42,62.41,63.34,26788,0
+SMDV.US,D,20250425,000000,62.975,63.07,62.4,62.99,26188,0
+SMDV.US,D,20250428,000000,63.2,63.23,62.59,63.22,25426,0
+SMDV.US,D,20250429,000000,63.06,63.865,62.99,63.73,12167,0
+SMDV.US,D,20250430,000000,62.98,63.26,62.15,63.06,28640,0
+SMDV.US,D,20250501,000000,63.13,63.63,62.54,63.2,46054,0
+SMDV.US,D,20250502,000000,63.78,64.21,63.49,64.11,22936,0
+SMDV.US,D,20250505,000000,63.7146,64.2,63.55,63.67,22393,0
+SMDV.US,D,20250506,000000,63.6099,63.63,63.0464,63.35,16996,0
+SMDV.US,D,20250507,000000,63.59,63.72,62.92,63.09,25640,0
+SMDV.US,D,20250508,000000,63.4109,64.37,63.31,64.15,23228,0
+SMDV.US,D,20250509,000000,64.13,64.23,63.77,63.98,19868,0
+SMDV.US,D,20250512,000000,65.85,66.1,65.36,65.6,28562,0
+SMDV.US,D,20250513,000000,65.84,65.84,65.47,65.55,23980,0
+SMDV.US,D,20250514,000000,65.09,65.41,64.66,64.8,18683,0
+SMDV.US,D,20250515,000000,65.03,65.6,64.92,65.6,20946,0
+SMDV.US,D,20250516,000000,65.5,65.975,65.425,65.91,28791,0
+SMDV.US,D,20250519,000000,65.3101,65.9,65.25,65.87,20571,0
+SMDV.US,D,20250520,000000,65.83,65.9399,65.61,65.6619,26360,0
+SMDV.US,D,20250521,000000,65.045,65.25,63.9101,63.93,29417,0
+SMDV.US,D,20250522,000000,63.44,63.92,63.305,63.52,42538,0
+SMDV.US,D,20250523,000000,62.8001,63.52,62.8001,63.35,42004,0
+SMDV.US,D,20250527,000000,64,64.85,63.8,64.82,38753,0
+SMDV.US,D,20250528,000000,64.75,64.7557,63.9118,63.9118,27051,0
+SMDV.US,D,20250529,000000,64.125,64.45,63.8253,64.45,16505,0
+SMDV.US,D,20250530,000000,64.24,64.63,64.17,64.31,27195,0
+SMDV.US,D,20250602,000000,63.5899,64.32,63.5899,63.82,19217,0
+SMDV.US,D,20250603,000000,63.7772,64.68,63.66,64.52,22514,0
+SMDV.US,D,20250604,000000,64.42,64.49,63.98,63.985,16831,0
+SMDV.US,D,20250605,000000,63.81,64.14,63.4601,63.89,24409,0
+SMDV.US,D,20250606,000000,64.69,64.69,64.2139,64.52,24665,0
+SMDV.US,D,20250609,000000,64.9,65.555,64.735,65.25,14174,0
+SMDV.US,D,20250610,000000,65.45,65.92,65.4,65.76,10078,0
+SMDV.US,D,20250611,000000,65.9092,65.97,65.2083,65.22,13129,0
+SMDV.US,D,20250612,000000,64.74,65.11,64.72,65.1,21796,0
+SMDV.US,D,20250613,000000,64.49,64.575,63.79,63.84,23082,0
+SMDV.US,D,20250616,000000,64.48,64.5553,63.9,63.93,12403,0
+SMDV.US,D,20250617,000000,63.57,63.892,63.465,63.505,25527,0
+SMDV.US,D,20250618,000000,63.44,64.07,63.36,63.62,17738,0
+SMDV.US,D,20250620,000000,63.873,64.0599,63.4,63.42,19398,0
+SMDV.US,D,20250623,000000,63.97,65.03,63.53,65.03,33873,0
+SMDV.US,D,20250624,000000,65.38,65.77,65.305,65.5,35934,0
+SMDV.US,D,20250625,000000,64.835,65.1,64.29,64.33,15506,0
+SMDV.US,D,20250626,000000,64.505,65.42,64.505,65.42,12910,0
+SMDV.US,D,20250627,000000,65.455,65.79,65.08,65.34,17018,0
+SMDV.US,D,20250630,000000,65.27,65.435,64.8725,65.06,18114,0
+SMDV.US,D,20250701,000000,65.07,67.39,64.95,66.62,44083,0
+SMDV.US,D,20250702,000000,66.63,67.41,66.57,67.3939,17060,0
+SMDV.US,D,20250703,000000,67.45,67.9199,67.41,67.77,21751,0
+SMDV.US,D,20250707,000000,67.61,67.87,66.7211,66.76,24391,0
+SMDV.US,D,20250708,000000,66.8,67.6555,66.76,67.16,29236,0
+SMDV.US,D,20250709,000000,67.375,67.5,66.835,67.36,15462,0
+SMDV.US,D,20250710,000000,67.33,68.2273,67.24,67.85,15194,0
+SMDV.US,D,20250711,000000,67.2731,67.43,66.98,67.05,15777,0
+SMDV.US,D,20250714,000000,67.03,67.31,66.87,67.31,13564,0
+SMDV.US,D,20250715,000000,67.2235,67.35,65.72,65.72,8667,0
+SMDV.US,D,20250716,000000,66.07,66.14,65.1363,66.04,24773,0
+SMDV.US,D,20250717,000000,66.28,66.68,66.03,66.53,23328,0
+SMDV.US,D,20250718,000000,66.81,66.86,66.04,66.08,14959,0
+SMDV.US,D,20250721,000000,66.6155,66.7399,66.1,66.1,16996,0
+SMDV.US,D,20250722,000000,66.39,67.01,66.06,66.64,26542,0
+SMDV.US,D,20250723,000000,66.7119,66.99,66.5872,66.99,8496,0
+SMDV.US,D,20250724,000000,66.6,66.82,65.9729,65.9729,6018,0
+SMDV.US,D,20250725,000000,66.24,66.3,65.89,66.2843,12986,0
+SMDV.US,D,20250728,000000,66.21,66.365,66.0301,66.08,14659,0
+SMDV.US,D,20250729,000000,66.33,66.42,65.88,66.0006,12651,0
+SMDV.US,D,20250730,000000,66.05,66.193946,65.1,65.29,18212,0
+SMDV.US,D,20250731,000000,64.97,65.01,64.6876,64.7215,29998,0
+SMDV.US,D,20250801,000000,64.37,64.37,63.5,63.98,13568,0
+SMDV.US,D,20250804,000000,64.07,64.76,64.06,64.707,12981,0
+SMDV.US,D,20250805,000000,64.96,65.22,64.6,65.1737,21800,0
+SMDV.US,D,20250806,000000,65.0218,65.18,64.8703,64.8757,13273,0
+SMDV.US,D,20250807,000000,64.59,65.13,64.3501,64.51,11738,0
+SMDV.US,D,20250808,000000,64.74,64.9,64.53,64.6582,15902,0
+SMDV.US,D,20250811,000000,64.8212,64.8212,64.45,64.74,16234,0
+SMDV.US,D,20250812,000000,65.28,66.61,65.06,66.61,11939,0
+SMDV.US,D,20250813,000000,66.7999,67.865,66.69,67.79,10363,0
+SMDV.US,D,20250814,000000,67.1088,67.18,66.6,67.0149,17895,0
+SMDV.US,D,20250815,000000,66.945,67.07,66.223,66.31,24939,0
+SMDV.US,D,20250818,000000,66.5,66.54,66.395,66.5,8464,0
+SMDV.US,D,20250819,000000,66.45,67.2801,66.45,66.9537,12541,0
+SMDV.US,D,20250820,000000,66.9472,67.22,66.56,66.65,20010,0
+SMDV.US,D,20250821,000000,66.34,66.7,66.34,66.5047,10536,0
+SMDV.US,D,20250822,000000,67.04,69.1862,66.93,69.04,18975,0
+SMDV.US,D,20250825,000000,68.745,68.9,68.42,68.42,14088,0
+SMDV.US,D,20250826,000000,68.27,68.69,68.2607,68.4561,18048,0
+SMDV.US,D,20250827,000000,68.193,68.94,68.193,68.94,15721,0
+SMDV.US,D,20250828,000000,69.09,69.19,68.26,68.59,13364,0
+SMDV.US,D,20250829,000000,68.68,68.826,68.25,68.3679,24823,0
+SMDV.US,D,20250902,000000,67.77,68.01,67.51,67.84,33863,0
+SMDV.US,D,20250903,000000,67.5,68.03,67.2901,67.6475,71277,0
+SMDV.US,D,20250904,000000,67.88,68.7292,67.88,68.7292,30009,0
+SMDV.US,D,20250905,000000,68.83,69.45,68.41,68.79,10346,0
+SMDV.US,D,20250908,000000,68.86,68.86,68.1,68.54,18770,0
+SMDV.US,D,20250909,000000,68.11,68.49,67.5899,67.67,11722,0
+SMDV.US,D,20250910,000000,67.77,67.79,67.3328,67.416,15114,0
+SMDV.US,D,20250911,000000,67.91,68.48,67.49,68.456,17306,0
+SMDV.US,D,20250912,000000,67.99,68.31,67.642,67.642,17422,0
+SMDV.US,D,20250915,000000,67.6866,67.93,67.435,67.4829,11270,0
+SMDV.US,D,20250916,000000,67.12,67.39,66.9057,67.03,18946,0
+SMDV.US,D,20250917,000000,67.325,68.56,67.095,67.14,19451,0
+SMDV.US,D,20250918,000000,67.29,68.396,67.24,68.396,10871,0
+SMDV.US,D,20250919,000000,68.21,68.44,67.4169,67.4664,17790,0
+SMDV.US,D,20250922,000000,67.245,67.4975,67.23,67.4571,13211,0
+SMDV.US,D,20250923,000000,67.877,68.05,67.36,67.3767,8105,0
+SMDV.US,D,20250924,000000,66.915,67.265,66.514,66.62,42472,0
+SMDV.US,D,20250925,000000,66.41,66.45,65.98,66.17,20369,0
+SMDV.US,D,20250926,000000,66.42,66.7475,66.21,66.7475,11978,0
+SMDV.US,D,20250929,000000,66.77,67.17,66.16,66.33,16118,0
+SMDV.US,D,20250930,000000,66.49,66.64,66.066,66.64,15862,0
+SMDV.US,D,20251001,000000,66.485,66.55,66.11,66.3755,28942,0
+SMDV.US,D,20251002,000000,66.26,66.48,65.95,66.33,33995,0
+SMDV.US,D,20251003,000000,66.4,67.32,66.4,66.7206,11437,0
+SMDV.US,D,20251006,000000,66.98,67.2039,66.5,66.6593,10665,0
+SMDV.US,D,20251007,000000,66.76,66.782,66.14,66.2241,15035,0
+SMDV.US,D,20251008,000000,66.22,66.48,66.1166,66.39,36528,0
+SMDV.US,D,20251009,000000,66.26,66.35,65.6,65.7327,17496,0
+SMDV.US,D,20251010,000000,65.98,66.02,64.3433,64.3433,35836,0
+SMDV.US,D,20251013,000000,64.95,65.11,64.605,65.0767,31042,0
+SMDV.US,D,20251014,000000,65.05,66.49,64.57,66.4,15200,0
+SMDV.US,D,20251015,000000,66.665,67.12,66.2672,66.55,30691,0
+SMDV.US,D,20251016,000000,66.37,66.58,65.37,65.52,34188,0
+SMDV.US,D,20251017,000000,65.8686,65.87,65.59,65.8412,6158,0
+SMDV.US,D,20251020,000000,66.35,66.8296,66.15,66.8296,11833,0
+SMDV.US,D,20251021,000000,66.65,66.93,66.63,66.81,20941,0
+SMDV.US,D,20251022,000000,66.89,67.26,66.63,66.74,28260,0
+SMDV.US,D,20251023,000000,66.775,66.89,66.25,66.68,18017,0
+SMDV.US,D,20251024,000000,67.25,67.34,67.0063,67.09,12740,0
+SMDV.US,D,20251027,000000,67.13,67.39,66.8,66.8934,14577,0
+SMDV.US,D,20251028,000000,66.585,66.81,66.17,66.5947,19405,0
+SMDV.US,D,20251029,000000,66.37,66.52,65.039,65.26,16274,0
+SMDV.US,D,20251030,000000,65.14,65.665,64.8901,64.9895,28122,0
+SMDV.US,D,20251031,000000,64.72,65.1592,64.38,65.09,27837,0
+SMDV.US,D,20251103,000000,64.29,65.2,64.28,65.2,12690,0
+SMDV.US,D,20251104,000000,64.85,65.29,64.77,65.1551,18488,0
+SMDV.US,D,20251105,000000,65.45,66.05,65.33,65.92,23632,0
+SMDV.US,D,20251106,000000,65.71,65.72,65.01,65.05,19900,0
+SMDV.US,D,20251107,000000,64.97,65.571897,64.87,65.53,24449,0
+SMDV.US,D,20251110,000000,65.795,66,65.3845,65.77,19586,0
+SMDV.US,D,20251111,000000,66,66.1265,65.79,66.097,13418,0
+SMDV.US,D,20251112,000000,66.5378,66.57,65.9618,65.9618,17048,0
+SMDV.US,D,20251113,000000,66.07,66.11,65.446,65.54,17366,0
+SMDV.US,D,20251114,000000,65.17,65.3781,64.8,65.3781,27764,0
+SMDV.US,D,20251117,000000,65.375,65.375,64.135,64.1359,88735,0
+SMDV.US,D,20251118,000000,64.2293,64.48,63.89,64.29,29975,0
+SMDV.US,D,20251119,000000,64.4,64.4,63.8609,64.13,26872,0
+SMDV.US,D,20251120,000000,64.66,64.89,64.0051,64.01,26019,0
+SMDV.US,D,20251121,000000,64.39,66.005,64.18,65.69,20522,0
+SMDV.US,D,20251124,000000,65.4399,65.705,65.27,65.51,18206,0
+SMDV.US,D,20251125,000000,66.22,67.26,65.82,67.0419,73983,0
+SMDV.US,D,20251126,000000,67,67.4622,67,67.06,13358,0
+SMDV.US,D,20251128,000000,66.89,66.894,66.71,66.8725,3808,0
+SMDV.US,D,20251201,000000,66.54,67.1,66.37,66.83,20797,0
+SMDV.US,D,20251202,000000,66.54,66.9785,66.54,66.66,21253,0
+SMDV.US,D,20251203,000000,67.18,67.48,66.83,67.39,23633,0
+SMDV.US,D,20251204,000000,67.47,67.47,66.96,66.99,14642,0
+SMDV.US,D,20251205,000000,66.8485,67.03,66.69,66.78,8828,0
+SMDV.US,D,20251208,000000,66.78,66.98,66.47,66.51,13306,0
+SMDV.US,D,20251209,000000,66.82,67.0194,66.49,66.59,10976,0
+SMDV.US,D,20251210,000000,66.595,68.35,66.59,68.08,26669,0
+SMDV.US,D,20251211,000000,68.49,68.9299,68.1,68.67,15354,0
+SMDV.US,D,20251212,000000,68.81,68.98,68.4299,68.61,10129,0
+SMDV.US,D,20251215,000000,69.01,69.11,68.4414,68.87,13407,0
+SMDV.US,D,20251216,000000,68.89,69.01,68.42,68.6795,15396,0
+SMDV.US,D,20251217,000000,68.75,69.23,68.68,68.87,15195,0
+SMDV.US,D,20251218,000000,69.14,69.2295,68.8,68.97,14353,0
+SMDV.US,D,20251219,000000,68.8,68.8,67.86,68,16318,0
+SMDV.US,D,20251222,000000,68.145,68.3973,67.98,68.09,11303,0
+SMDV.US,D,20251223,000000,68.19,68.19,67.78,67.78,29315,0
+SMDV.US,D,20251224,000000,67.21,67.43,67.16,67.43,16010,0
+SMDV.US,D,20251226,000000,67.43,67.43,67.07,67.28,5894,0
+SMDV.US,D,20251229,000000,67.4721,67.4721,66.94,67.04,9782,0
+SMDV.US,D,20251230,000000,66.935,67.11,66.62,66.62,14845,0
+SMDV.US,D,20251231,000000,66.6741,66.8999,66.04,66.08,19398,0
+SMDV.US,D,20260102,000000,66.1,66.52,65.65,66.2271,15341,0
+SMDV.US,D,20260105,000000,66.47,67.3688,66.41,66.95,17459,0
+SMDV.US,D,20260106,000000,66.72,67.73,66.66,67.73,26832,0
+SMDV.US,D,20260107,000000,67.57,67.71,66.84,67.28,19577,0
+SMDV.US,D,20260108,000000,67.175,68.8483,67.175,68.62,19966,0
+SMDV.US,D,20260109,000000,68.59,68.88,68.3412,68.54,61069,0
+SMDV.US,D,20260112,000000,68.29,68.725,68.13,68.5738,28394,0
+SMDV.US,D,20260113,000000,68.76,68.76,68.23,68.46,19285,0
+SMDV.US,D,20260114,000000,68.63,69.21,68.4,69.2,11103,0
+SMDV.US,D,20260115,000000,69.3164,70.46,69.3164,70.34,14935,0
+SMDV.US,D,20260116,000000,70.04,70.26,69.88,70.05,15265,0
+SMDV.US,D,20260120,000000,69.375,69.5452,69.12,69.17,24480,0
+SMDV.US,D,20260121,000000,69.86,71.06,69.66,71.06,18703,0
+SMDV.US,D,20260122,000000,71.32,71.7581,71.1,71.21,14375,0
+SMDV.US,D,20260123,000000,70.88,70.92,69.6,69.73,11207,0
+SMDV.US,D,20260126,000000,69.94,70.17,69.52,69.98,18345,0
+SMDV.US,D,20260127,000000,69.83,70.02,69.69,69.94,12739,0
+SMDV.US,D,20260128,000000,69.89,69.91,69.1101,69.14,16140,0
+SMDV.US,D,20260129,000000,69.4761,70.02,69.2513,70.02,11506,0
+SMDV.US,D,20260130,000000,69.94,70.5,69.42,70.48,20139,0
+SMDV.US,D,20260202,000000,70.37,71.5307,70.37,71.28,24333,0
+SMDV.US,D,20260203,000000,71.5,72.16,70.975,71.56,21232,0
+SMDV.US,D,20260204,000000,72,73,72,72.65,30317,0
+SMDV.US,D,20260205,000000,72.87,73.375,72.55,73,32991,0
+SMDV.US,D,20260206,000000,73.44,73.985,73.34,73.58,21073,0
+SMDV.US,D,20260209,000000,73.45,73.47,72.9457,73.18,17942,0
+SMDV.US,D,20260210,000000,73.235,73.53,73.22,73.29,17099,0
+SMDV.US,D,20260211,000000,73.91,73.91,73.0514,73.3,24811,0
+SMDV.US,D,20260212,000000,73.96,74.15,72.99,73.17,14966,0
+SMDV.US,D,20260213,000000,73.47,74.03,73.14,73.94,24537,0
+SMDV.US,D,20260217,000000,74.28,74.43,73.4,73.817,24210,0
+SMDV.US,D,20260218,000000,73.53,74.035,73.055,73.1,11106,0
diff --git a/daily/us/nyse etfs/2/smig.us.txt b/daily/us/nyse etfs/2/smig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c40fe2b869357b7cb8143a4472610d4a913b1f8f
--- /dev/null
+++ b/daily/us/nyse etfs/2/smig.us.txt	
@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMIG.US,D,20210827,000000,25.1159,25.1159,25.1159,25.1159,5.025690101969,0
+SMIG.US,D,20210830,000000,25.109,25.1508,25.0961,25.0961,2016.30686891,0
+SMIG.US,D,20210831,000000,25.0692,25.0692,25.0692,25.0692,5.025690101969,0
+SMIG.US,D,20210901,000000,25.1189,25.1189,25.1189,25.1189,5.025690101969,0
+SMIG.US,D,20210902,000000,25.1975,25.2413,25.1906,25.2413,1736.8784992405,0
+SMIG.US,D,20210903,000000,25.3169,25.3169,25.1528,25.1677,1807.238160668,0
+SMIG.US,D,20210907,000000,24.9797,24.9797,24.8523,24.8523,407.08089825949,0
+SMIG.US,D,20210908,000000,24.7916,24.7916,24.7916,24.7916,98.503525998593,0
+SMIG.US,D,20210909,000000,24.725,24.725,24.725,24.725,61.313419244022,0
+SMIG.US,D,20210910,000000,24.6494,24.6494,24.4216,24.4216,1858.5001997081,0
+SMIG.US,D,20210913,000000,24.4633,24.4793,24.4633,24.4793,241.23312489451,0
+SMIG.US,D,20210914,000000,24.3737,24.3737,24.2633,24.2633,369.89079150492,0
+SMIG.US,D,20210915,000000,24.4713,24.4713,24.4713,24.4713,6.0308281223629,0
+SMIG.US,D,20210916,000000,24.3837,24.523,24.3797,24.4216,1062.4308875562,0
+SMIG.US,D,20210917,000000,24.2752,24.2852,24.2116,24.2365,1437.3473691632,0
+SMIG.US,D,20210920,000000,23.6684,23.8773,23.6684,23.8773,434.21962481012,0
+SMIG.US,D,20210921,000000,23.7848,23.7848,23.7848,23.7848,50.25690101969,0
+SMIG.US,D,20210922,000000,24.0962,24.1558,24.0037,24.0037,342.75206495428,0
+SMIG.US,D,20210923,000000,24.3032,24.3032,24.3032,24.3032,42.21579685654,0
+SMIG.US,D,20210924,000000,24.4533,24.4633,24.3946,24.3946,976.99415582278,0
+SMIG.US,D,20210927,000000,24.6026,24.6026,24.5091,24.5091,160.82208326301,0
+SMIG.US,D,20210928,000000,24.2355,24.2355,24.1658,24.1658,1194.1039682279,0
+SMIG.US,D,20210929,000000,24.3419,24.3419,24.2325,24.2325,100.51380203938,0
+SMIG.US,D,20210930,000000,24.0265,24.0764,23.8406,23.8406,713.6479944796,0
+SMIG.US,D,20211001,000000,24.0962,24.0962,24.0216,24.0216,105.53949214135,0
+SMIG.US,D,20211004,000000,24.1459,24.1459,23.9867,23.9867,411.10145034106,0
+SMIG.US,D,20211005,000000,24.1091,24.1091,24.1091,24.1091,2.0102760407876,0
+SMIG.US,D,20211006,000000,23.7878,24.1578,23.7779,24.1578,5268.9335029043,0
+SMIG.US,D,20211007,000000,24.4533,24.523,24.3599,24.3599,6189.6399295851,0
+SMIG.US,D,20211008,000000,24.3101,24.3101,24.2683,24.2683,416.12714044303,0
+SMIG.US,D,20211011,000000,24.3747,24.3747,24.1549,24.1549,1450.4141634283,0
+SMIG.US,D,20211012,000000,24.2205,24.2255,24.1658,24.1658,614.13933046062,0
+SMIG.US,D,20211013,000000,24.1578,24.2006,24.1578,24.2006,403.06034617792,0
+SMIG.US,D,20211014,000000,24.6026,24.6026,24.5429,24.5777,2963.146884121,0
+SMIG.US,D,20211015,000000,24.8006,24.8105,24.6772,24.6772,2221.3550250703,0
+SMIG.US,D,20211018,000000,24.6752,24.6752,24.6752,24.6752,22.113036448664,0
+SMIG.US,D,20211019,000000,24.7021,24.8075,24.6961,24.7727,3666.7434983966,0
+SMIG.US,D,20211020,000000,25.0592,25.1378,25.0592,25.0821,708.62230437764,0
+SMIG.US,D,20211021,000000,25.1378,25.1568,25.1378,25.1568,695.55551011251,0
+SMIG.US,D,20211022,000000,25.2234,25.2234,25.2234,25.2234,1.0051380203938,0
+SMIG.US,D,20211025,000000,25.3726,25.3726,25.2732,25.2732,25942.612306364,0
+SMIG.US,D,20211026,000000,25.2174,25.3368,25.1259,25.1259,33587.692089479,0
+SMIG.US,D,20211027,000000,24.91,24.9498,24.6016,24.6016,9830.2498394514,0
+SMIG.US,D,20211028,000000,24.7976,24.7976,24.7976,24.7976,1.0051380203938,0
+SMIG.US,D,20211029,000000,24.8901,24.8901,24.7936,24.7936,13725.159668478,0
+SMIG.US,D,20211101,000000,24.9797,25.1179,24.9399,25.108,4667.8609667088,0
+SMIG.US,D,20211102,000000,25.1726,25.1726,25.0224,25.0224,6066.0079530766,0
+SMIG.US,D,20211103,000000,25.1179,25.2333,25.1179,25.2333,545.78994507384,0
+SMIG.US,D,20211104,000000,25.0981,25.0981,25.0981,25.0981,3.0154140611814,0
+SMIG.US,D,20211105,000000,25.3766,25.4403,25.3766,25.4403,1007.1482964346,0
+SMIG.US,D,20211108,000000,25.5458,25.5458,25.5298,25.5298,588.00574193037,0
+SMIG.US,D,20211109,000000,25.5258,25.6154,25.5188,25.5527,9580.9756103938,0
+SMIG.US,D,20211110,000000,25.6055,25.6254,25.4761,25.4791,13820.647780415,0
+SMIG.US,D,20211111,000000,25.5855,25.6662,25.5855,25.6662,2015.3017308896,0
+SMIG.US,D,20211112,000000,25.7546,25.7546,25.6949,25.7069,2709.8521029817,0
+SMIG.US,D,20211115,000000,25.7646,25.7696,25.6831,25.6831,4930.2019900316,0
+SMIG.US,D,20211116,000000,25.7249,25.8143,25.7249,25.7388,22791.50461243,0
+SMIG.US,D,20211117,000000,25.5158,25.5458,25.496,25.5218,2620.3948191667,0
+SMIG.US,D,20211118,000000,25.3866,25.4064,25.3577,25.3577,3772.282990538,0
+SMIG.US,D,20211119,000000,25.3667,25.3766,25.3169,25.3259,20748.05901697,0
+SMIG.US,D,20211122,000000,25.6452,25.6452,25.4562,25.4562,1598.1694524261,0
+SMIG.US,D,20211123,000000,25.3766,25.5657,25.3617,25.5358,5950.4170807313,0
+SMIG.US,D,20211124,000000,25.4264,25.4761,25.3965,25.4144,38476.683420675,0
+SMIG.US,D,20211126,000000,25.0095,25.0095,24.8772,24.8772,2013.2914548488,0
+SMIG.US,D,20211129,000000,24.9995,25.1478,24.8503,24.9886,7697.3469601758,0
+SMIG.US,D,20211130,000000,24.6613,24.6613,24.2425,24.2425,2342.9767255379,0
+SMIG.US,D,20211201,000000,24.7111,24.7111,24.0852,24.0852,3792.3857509458,0
+SMIG.US,D,20211202,000000,24.4424,24.7608,24.3529,24.6772,5680.0349532454,0
+SMIG.US,D,20211203,000000,24.721,24.8802,24.5021,24.6155,18456.344330471,0
+SMIG.US,D,20211206,000000,25.0394,25.1776,25.0115,25.0115,4785.4621150949,0
+SMIG.US,D,20211207,000000,25.3368,25.4861,25.3199,25.3776,11729.960697996,0
+SMIG.US,D,20211208,000000,25.4661,25.496,25.3766,25.4671,22954.336971733,0
+SMIG.US,D,20211209,000000,25.4164,25.4164,25.2562,25.2562,2129.8874652145,0
+SMIG.US,D,20211210,000000,25.4363,25.4562,25.3866,25.4044,11102.75457327,0
+SMIG.US,D,20211213,000000,25.287,25.3965,25.2592,25.2592,2471.6343921484,0
+SMIG.US,D,20211214,000000,25.4264,25.4264,25.2313,25.302,30838.639603702,0
+SMIG.US,D,20211215,000000,25.4064,25.496,25.1478,25.4542,84326.054220939,0
+SMIG.US,D,20211216,000000,25.7149,25.7448,25.3965,25.4513,56450.561501357,0
+SMIG.US,D,20211217,000000,25.297,25.4363,25.1826,25.1826,5855.9341068143,0
+SMIG.US,D,20211220,000000,24.5996,24.8394,24.4872,24.8145,42465.071085598,0
+SMIG.US,D,20211221,000000,25.1478,25.2612,25.104,25.1697,76604.583948274,0
+SMIG.US,D,20211222,000000,25.1926,25.4861,25.1926,25.4024,31707.078853323,0
+SMIG.US,D,20211223,000000,25.5557,25.5975,25.5358,25.5418,16954.668128002,0
+SMIG.US,D,20211227,000000,25.6452,25.88,25.5735,25.88,3583.3170427039,0
+SMIG.US,D,20211228,000000,26.0322,26.1218,26.0024,26.0322,21554.179709325,0
+SMIG.US,D,20211229,000000,26.0521,26.1019,26.0283,26.0283,13043.676090651,0
+SMIG.US,D,20211230,000000,26.1417,26.1417,25.9557,25.9557,4220.5745476336,0
+SMIG.US,D,20211231,000000,26.0243,26.0243,26.0243,26.0243,5.025690101969,0
+SMIG.US,D,20220103,000000,26.1248,26.1615,25.8393,25.9507,31438.707001878,0
+SMIG.US,D,20220104,000000,26.1685,26.3307,26.1417,26.1596,95720.298820123,0
+SMIG.US,D,20220105,000000,26.3029,26.3406,25.8064,25.8064,15970.638006037,0
+SMIG.US,D,20220106,000000,25.9327,25.9775,25.7945,25.9079,65752.108742081,0
+SMIG.US,D,20220107,000000,25.9726,25.9825,25.7586,25.7586,30318.983247159,0
+SMIG.US,D,20220110,000000,25.8044,25.8143,25.511,25.6612,9479.456670334,0
+SMIG.US,D,20220111,000000,25.5358,25.7049,25.5258,25.7029,18685.51579912,0
+SMIG.US,D,20220112,000000,25.8442,25.8442,25.6254,25.6851,21302.895204226,0
+SMIG.US,D,20220113,000000,25.8393,25.9626,25.6522,25.6841,6906.3033381259,0
+SMIG.US,D,20220114,000000,25.4861,25.6055,25.3766,25.5815,89771.892015433,0
+SMIG.US,D,20220118,000000,25.1667,25.2672,25.0791,25.0991,19318.752751969,0
+SMIG.US,D,20220119,000000,25.1378,25.1378,24.7906,24.7906,4258.7697924086,0
+SMIG.US,D,20220120,000000,24.9737,24.9737,24.3649,24.3649,9823.2138733087,0
+SMIG.US,D,20220121,000000,24.3429,24.4623,24.1061,24.1061,38881.754042894,0
+SMIG.US,D,20220124,000000,23.8066,24.5817,23.6475,24.5618,17610.018117299,0
+SMIG.US,D,20220125,000000,23.926,24.3926,23.7559,24.1798,80215.039717528,0
+SMIG.US,D,20220126,000000,24.4324,24.4921,23.8683,23.8683,30325.014075282,0
+SMIG.US,D,20220127,000000,24.0852,24.0852,23.5838,23.5838,122189.60344917,0
+SMIG.US,D,20220128,000000,23.4494,23.8326,23.3799,23.8326,38501.811871185,0
+SMIG.US,D,20220131,000000,23.8266,24.1718,23.8266,24.1718,16924.513987391,0
+SMIG.US,D,20220201,000000,24.2046,24.2046,23.951,24.2046,13768.380603354,0
+SMIG.US,D,20220202,000000,24.4126,24.4126,24.1041,24.2544,21871.803323769,0
+SMIG.US,D,20220203,000000,24.1848,24.2643,23.956,23.9758,51023.821329251,0
+SMIG.US,D,20220204,000000,23.7769,23.8763,23.6275,23.8366,24955.566770337,0
+SMIG.US,D,20220207,000000,23.9062,23.9161,23.741,23.7967,28113.710430415,0
+SMIG.US,D,20220208,000000,23.956,24.314,23.956,24.1848,27385.990503649,0
+SMIG.US,D,20220209,000000,24.4723,24.5518,24.4324,24.532,48086.80803366,0
+SMIG.US,D,20220210,000000,24.3727,24.5717,24.0355,24.1251,69736.475854922,0
+SMIG.US,D,20220211,000000,24.2445,24.314,23.8366,23.946,47821.451596276,0
+SMIG.US,D,20220214,000000,23.946,24.0057,23.7252,23.9062,14560.429363424,0
+SMIG.US,D,20220215,000000,24.1996,24.3042,24.1648,24.3042,8928.6410351581,0
+SMIG.US,D,20220216,000000,24.2046,24.3877,24.1698,24.3817,4327.1191777954,0
+SMIG.US,D,20220217,000000,24.0952,24.1948,24.0654,24.0654,21113.929256392,0
+SMIG.US,D,20220218,000000,24.1948,24.1948,23.9062,23.9062,12005.368515584,0
+SMIG.US,D,20220222,000000,23.8166,23.8166,23.5758,23.5758,6732.4144605978,0
+SMIG.US,D,20220223,000000,23.7271,23.7271,23.1809,23.1809,16631.013685436,0
+SMIG.US,D,20220224,000000,22.584,23.2222,22.584,23.2222,15234.876975109,0
+SMIG.US,D,20220225,000000,23.5191,23.937,23.3799,23.937,8129.5563089451,0
+SMIG.US,D,20220228,000000,23.7579,23.8973,23.5838,23.8173,5753.4100287341,0
+SMIG.US,D,20220301,000000,23.6265,23.6265,23.3747,23.4794,22729.186055165,0
+SMIG.US,D,20220302,000000,23.7281,24.0962,23.7281,24.0265,44916.602717337,0
+SMIG.US,D,20220303,000000,24.0067,24.0159,23.7977,23.944,17696.459987053,0
+SMIG.US,D,20220304,000000,23.6784,23.8281,23.5988,23.8281,8356.7175015541,0
+SMIG.US,D,20220307,000000,23.6585,23.6585,23.2705,23.2829,29247.506117419,0
+SMIG.US,D,20220308,000000,23.2903,23.4894,23.1312,23.1842,19851.475902778,0
+SMIG.US,D,20220309,000000,23.5189,23.6285,23.4922,23.4922,4794.5083572784,0
+SMIG.US,D,20220310,000000,23.35,23.5291,23.2108,23.5291,3514.9676573171,0
+SMIG.US,D,20220311,000000,23.5091,23.6285,23.3686,23.3686,55810.288582367,0
+SMIG.US,D,20220314,000000,23.4493,23.4493,23.141,23.2333,138494.95241599,0
+SMIG.US,D,20220315,000000,23.3898,23.4941,23.3898,23.4927,1794.1713664029,0
+SMIG.US,D,20220316,000000,23.7679,23.9333,23.5391,23.9333,13269.832145239,0
+SMIG.US,D,20220317,000000,23.8773,24.1311,23.7977,24.1311,11208.294065412,0
+SMIG.US,D,20220318,000000,24.0067,24.2353,23.957,24.2353,10043.339099776,0
+SMIG.US,D,20220321,000000,24.2056,24.2056,23.9462,24.0018,3748.1596780485,0
+SMIG.US,D,20220322,000000,24.2155,24.2255,24.1161,24.1284,15118.280964744,0
+SMIG.US,D,20220323,000000,24.1061,24.1061,23.6485,23.6485,25091.260403091,0
+SMIG.US,D,20220324,000000,23.6585,23.7479,23.6485,23.7375,31845.787900137,0
+SMIG.US,D,20220325,000000,23.7281,23.9072,23.7281,23.8605,233040.24489029,0
+SMIG.US,D,20220328,000000,23.8176,23.8598,23.7579,23.8598,7797.8607622151,0
+SMIG.US,D,20220329,000000,23.9768,24.3649,23.9768,24.3111,8974.8773840963,0
+SMIG.US,D,20220330,000000,24.2455,24.2455,23.9171,23.947,2441.4802515366,0
+SMIG.US,D,20220331,000000,23.8873,23.921,23.6311,23.6311,4261.7852064698,0
+SMIG.US,D,20220401,000000,23.6922,23.7434,23.5291,23.7434,3087.7839986497,0
+SMIG.US,D,20220404,000000,23.5988,23.7735,23.5988,23.7528,15064.003511642,0
+SMIG.US,D,20220405,000000,23.6485,23.7082,23.5091,23.5374,16289.266758501,0
+SMIG.US,D,20220406,000000,23.4097,23.5291,23.37,23.4197,71678.402510323,0
+SMIG.US,D,20220407,000000,23.2605,23.4894,23.2406,23.4396,1594.1489003446,0
+SMIG.US,D,20220408,000000,23.5291,23.6585,23.3183,23.5191,36273.420879972,0
+SMIG.US,D,20220411,000000,23.5491,23.6585,23.37,23.37,19420.271692029,0
+SMIG.US,D,20220412,000000,23.6167,23.6882,23.3301,23.3557,31109.021731188,0
+SMIG.US,D,20220413,000000,23.5053,23.5738,23.36,23.5578,18476.447090879,0
+SMIG.US,D,20220414,000000,23.551,23.5688,23.4197,23.4238,1979.1167621554,0
+SMIG.US,D,20220418,000000,23.3997,23.4694,23.2406,23.3103,149592.68129917,0
+SMIG.US,D,20220419,000000,23.553,23.8673,23.553,23.8276,25436.022744085,0
+SMIG.US,D,20220420,000000,24.1459,24.1758,24.1011,24.1227,1163.949827616,0
+SMIG.US,D,20220421,000000,24.2952,24.3549,23.9171,23.957,5857.9443828551,0
+SMIG.US,D,20220422,000000,23.6585,23.6585,23.4356,23.4356,3925.0639696378,0
+SMIG.US,D,20220425,000000,23.2206,23.6285,23.1312,23.6285,13450.75698891,0
+SMIG.US,D,20220426,000000,23.5888,23.6087,23.2305,23.2305,19775.085413228,0
+SMIG.US,D,20220427,000000,23.0515,23.3898,23.051,23.0934,266751.56895627,0
+SMIG.US,D,20220428,000000,23.344,23.5091,22.972,23.4241,16017.879492996,0
+SMIG.US,D,20220429,000000,23.4494,23.4494,22.7855,22.7855,5605.6547397362,0
+SMIG.US,D,20220502,000000,22.9619,23.1112,22.5442,22.8625,25745.605254368,0
+SMIG.US,D,20220503,000000,22.9521,23.2206,22.9312,23.1312,110017.3820222,0
+SMIG.US,D,20220504,000000,23.0515,23.7299,23.0515,23.7299,11831.479638055,0
+SMIG.US,D,20220505,000000,23.4197,23.4297,23.0914,23.2222,6759.5531871483,0
+SMIG.US,D,20220506,000000,22.7929,23.0285,22.7929,22.983,23683.062036519,0
+SMIG.US,D,20220509,000000,22.7431,22.972,22.7133,22.783,14762.462105523,0
+SMIG.US,D,20220510,000000,22.9421,22.9421,22.3552,22.6138,24650.004812138,0
+SMIG.US,D,20220511,000000,22.7929,22.9222,22.2505,22.2505,20588.242071727,0
+SMIG.US,D,20220512,000000,22.375,22.7033,22.2855,22.6057,28230.30644078,0
+SMIG.US,D,20220513,000000,22.9421,23.0914,22.8327,23.0416,110044.52074876,0
+SMIG.US,D,20220516,000000,22.8824,23.161,22.8824,23.0348,18291.501695126,0
+SMIG.US,D,20220517,000000,23.2406,23.5788,23.2306,23.5596,29335.958263214,0
+SMIG.US,D,20220518,000000,23.2108,23.2108,22.6735,22.7347,8686.4027722432,0
+SMIG.US,D,20220519,000000,22.6039,22.8177,22.6038,22.6536,26923.627014268,0
+SMIG.US,D,20220520,000000,22.5442,22.5492,22.0964,22.5217,6319.3027342159,0
+SMIG.US,D,20220523,000000,22.5541,22.8028,22.5541,22.7033,6882.1800256364,0
+SMIG.US,D,20220524,000000,22.7033,22.7033,22.2358,22.6536,20277.654423425,0
+SMIG.US,D,20220525,000000,22.6536,23.0217,22.6536,22.9612,10469.517620421,0
+SMIG.US,D,20220526,000000,23.261,23.3627,23.261,23.3285,20125.112479391,0
+SMIG.US,D,20220527,000000,23.5739,23.7061,23.56,23.7061,7154.2130915921,0
+SMIG.US,D,20220531,000000,23.4105,23.6597,23.3905,23.5854,7924.8211777552,0
+SMIG.US,D,20220601,000000,23.5699,23.5699,23.2028,23.3952,2084.0533788551,0
+SMIG.US,D,20220602,000000,23.3507,23.7394,23.3307,23.7394,19521.068120185,0
+SMIG.US,D,20220603,000000,23.56,23.5999,23.4803,23.5249,22805.183049888,0
+SMIG.US,D,20220606,000000,23.7493,23.7493,23.5699,23.6098,34255.937580218,0
+SMIG.US,D,20220607,000000,23.4603,23.7693,23.4603,23.7693,8405.4478356616,0
+SMIG.US,D,20220608,000000,23.4305,23.4305,23.3607,23.3607,17625.653179089,0
+SMIG.US,D,20220609,000000,23.3467,23.3707,23.0423,23.0423,6333.4352081528,0
+SMIG.US,D,20220610,000000,22.5833,22.5933,22.4637,22.5028,27051.55469135,0
+SMIG.US,D,20220613,000000,22.0751,22.0751,21.6565,21.7661,203978.35497386,0
+SMIG.US,D,20220614,000000,21.7661,21.8042,21.5169,21.5804,14791.059632982,0
+SMIG.US,D,20220615,000000,21.8657,21.9753,21.6863,21.786,7333.8209658411,0
+SMIG.US,D,20220616,000000,21.4273,21.4273,20.9489,20.9513,17109.90766309,0
+SMIG.US,D,20220617,000000,21.2677,21.2677,20.9688,21.1214,7925.8245737007,0
+SMIG.US,D,20220621,000000,21.3675,21.497,21.3275,21.3275,33979.000299254,0
+SMIG.US,D,20220622,000000,21.2279,21.5469,21.2279,21.4724,89569.14247322,0
+SMIG.US,D,20220623,000000,21.5967,21.6863,21.5068,21.6764,26136.457589031,0
+SMIG.US,D,20220624,000000,22.1049,22.4029,22.1048,22.4029,39092.306037648,0
+SMIG.US,D,20220627,000000,22.4239,22.5534,22.3541,22.4446,28751.307423069,0
+SMIG.US,D,20220628,000000,22.5534,22.5534,22.1193,22.1193,13118.398591792,0
+SMIG.US,D,20220629,000000,21.9654,22.0351,21.9255,22.0051,26483.632586183,0
+SMIG.US,D,20220630,000000,21.6565,22.0053,21.6565,21.7985,21631.209793624,0
+SMIG.US,D,20220701,000000,21.9753,22.1547,21.786,22.1101,5947.1277691257,0
+SMIG.US,D,20220705,000000,21.6465,22.1073,21.6465,22.1073,34787.737431346,0
+SMIG.US,D,20220706,000000,22.0551,22.1847,21.9654,22.0745,4965.8065344024,0
+SMIG.US,D,20220707,000000,22.2046,22.3641,22.2046,22.3203,34416.480931502,0
+SMIG.US,D,20220708,000000,22.1448,22.3441,22.1448,22.2381,3816.9181767765,0
+SMIG.US,D,20220711,000000,22.1249,22.1897,22.0551,22.0634,75493.504149398,0
+SMIG.US,D,20220712,000000,22.2345,22.3332,22.0222,22.0949,31353.113109814,0
+SMIG.US,D,20220713,000000,21.9056,22.0551,21.8359,21.9853,22147.95870557,0
+SMIG.US,D,20220714,000000,21.7761,21.8957,21.6166,21.8957,23497.526252301,0
+SMIG.US,D,20220715,000000,22.0751,22.2345,22.0751,22.208,36816.604033198,0
+SMIG.US,D,20220718,000000,22.3681,22.384,22.0949,22.0949,53341.531860046,0
+SMIG.US,D,20220719,000000,22.3242,22.7129,22.3242,22.7129,29856.046359091,0
+SMIG.US,D,20220720,000000,22.8225,22.8623,22.6829,22.8623,54085.04825568,0
+SMIG.US,D,20220721,000000,22.7926,22.9819,22.7627,22.9819,2858.6750488003,0
+SMIG.US,D,20220722,000000,23.1913,23.1913,22.8623,22.962,4310.5889819747,0
+SMIG.US,D,20220725,000000,23.0318,23.0717,22.9421,23.0019,3567.0725863408,0
+SMIG.US,D,20220726,000000,23.0119,23.0119,22.8623,22.9221,37063.439435796,0
+SMIG.US,D,20220727,000000,22.9023,23.2499,22.9023,23.2211,66745.898296312,0
+SMIG.US,D,20220728,000000,23.4105,23.5999,23.2112,23.5899,65780.631396717,0
+SMIG.US,D,20220729,000000,23.5899,23.7992,23.5899,23.7394,121776.14553268,0
+SMIG.US,D,20220801,000000,23.5999,23.8989,23.5999,23.7992,8861.9929908754,0
+SMIG.US,D,20220802,000000,23.6497,23.7394,23.5301,23.5301,9993.8236174274,0
+SMIG.US,D,20220803,000000,23.5899,23.7793,23.5101,23.7195,12295.613916462,0
+SMIG.US,D,20220804,000000,23.6995,23.7394,23.55,23.55,17740.040316879,0
+SMIG.US,D,20220805,000000,23.4603,23.6198,23.4503,23.6198,37013.26963852,0
+SMIG.US,D,20220808,000000,23.8689,23.9387,23.7693,23.7693,5242.7438153673,0
+SMIG.US,D,20220809,000000,23.6397,23.6796,23.5401,23.5899,5143.4076167603,0
+SMIG.US,D,20220810,000000,23.9188,24.0733,23.9188,23.9686,36418.255842824,0
+SMIG.US,D,20220811,000000,24.2277,24.2775,24.0882,24.0981,27722.826578906,0
+SMIG.US,D,20220812,000000,24.2875,24.5167,24.2576,24.5167,14556.264981729,0
+SMIG.US,D,20220815,000000,24.4869,24.6264,24.4689,24.5865,7853.5800656229,0
+SMIG.US,D,20220816,000000,24.7161,24.8057,24.7161,24.736,7987.0317263777,0
+SMIG.US,D,20220817,000000,24.5267,24.6065,24.4071,24.4769,3405.5258391113,0
+SMIG.US,D,20220818,000000,24.4968,24.6164,24.468,24.5865,9369.711339311,0
+SMIG.US,D,20220819,000000,24.3673,24.4171,24.3274,24.3473,30264.42850892,0
+SMIG.US,D,20220822,000000,24.1579,24.1579,23.8689,23.8689,17923.661774911,0
+SMIG.US,D,20220823,000000,23.9587,23.9587,23.7693,23.7693,26246.831143039,0
+SMIG.US,D,20220824,000000,23.7294,23.8391,23.6895,23.7294,20892.710377718,0
+SMIG.US,D,20220825,000000,23.9785,24.148,23.9711,24.148,70345.07955291,0
+SMIG.US,D,20220826,000000,24.1679,24.1679,23.5201,23.5201,3630.2865309089,0
+SMIG.US,D,20220829,000000,23.3704,23.5301,23.2805,23.3704,31553.4011436,0
+SMIG.US,D,20220830,000000,23.3754,23.3754,23.1208,23.1508,2524.272091488,0
+SMIG.US,D,20220831,000000,23.2107,23.2107,22.981,22.981,8453.3064206616,0
+SMIG.US,D,20220901,000000,22.8812,22.8812,22.7265,22.8612,24749.886839875,0
+SMIG.US,D,20220902,000000,23.1408,23.1807,22.6316,22.7015,16888.582326384,0
+SMIG.US,D,20220906,000000,22.8313,22.8313,22.5393,22.6416,36201.267216816,0
+SMIG.US,D,20220907,000000,22.6316,23.0359,22.5917,22.991,28186.703326342,0
+SMIG.US,D,20220908,000000,22.7514,23.1008,22.7514,23.1008,7986.5164227912,0
+SMIG.US,D,20220909,000000,23.4003,23.4702,23.3404,23.4303,32535.062512512,0
+SMIG.US,D,20220912,000000,23.58,23.7298,23.58,23.6399,7897.3655433696,0
+SMIG.US,D,20220913,000000,23.2606,23.2606,22.7414,22.7414,23123.13371425,0
+SMIG.US,D,20220914,000000,22.7215,22.7814,22.5618,22.7215,27913.24051643,0
+SMIG.US,D,20220915,000000,22.6616,22.7614,22.4819,22.5218,17787.102987521,0
+SMIG.US,D,20220916,000000,22.2523,22.412,22.2223,22.412,36239.331637243,0
+SMIG.US,D,20220919,000000,22.3421,22.7414,22.3421,22.7215,33319.389912367,0
+SMIG.US,D,20220920,000000,22.4819,22.4819,22.3611,22.392,11978.272091275,0
+SMIG.US,D,20220921,000000,22.6815,22.7215,22.2123,22.2123,76205.971390529,0
+SMIG.US,D,20220922,000000,22.0027,22.0326,21.9228,21.9228,37751.891501587,0
+SMIG.US,D,20220923,000000,21.6733,21.6733,21.3438,21.5634,45513.026487638,0
+SMIG.US,D,20220926,000000,21.5634,21.6433,21.264,21.264,18971.106801862,0
+SMIG.US,D,20220927,000000,21.3638,21.4736,20.999,21.0878,10218.293494154,0
+SMIG.US,D,20220928,000000,21.1941,21.5435,21.1342,21.3837,16186.39393903,0
+SMIG.US,D,20220929,000000,20.8646,20.9724,20.8336,20.9145,6856.604153268,0
+SMIG.US,D,20220930,000000,21.1442,21.1442,20.8247,20.8305,10504.778342633,0
+SMIG.US,D,20221003,000000,21.214,21.4536,21.214,21.3338,25884.80758577,0
+SMIG.US,D,20221004,000000,21.813,22.0526,21.813,22.0526,42187.39817663,0
+SMIG.US,D,20221005,000000,21.7831,21.9827,21.6633,21.8862,407187.12565305,0
+SMIG.US,D,20221006,000000,21.8829,21.8829,21.6433,21.6733,26450.765415806,0
+SMIG.US,D,20221007,000000,21.3338,21.3438,21.1392,21.234,112287.03517442,0
+SMIG.US,D,20221010,000000,21.3039,21.3538,21.1721,21.244,35607.261919097,0
+SMIG.US,D,20221011,000000,21.3239,21.5135,21.1641,21.3837,12953.923288541,0
+SMIG.US,D,20221012,000000,21.2939,21.3937,21.1841,21.1841,22607.260647934,0
+SMIG.US,D,20221013,000000,20.8397,21.7931,20.8247,21.6633,63260.061664183,0
+SMIG.US,D,20221014,000000,21.9129,21.9129,21.2839,21.3042,131812.07946302,0
+SMIG.US,D,20221017,000000,21.7731,21.803,21.6633,21.7332,9390.8931975,0
+SMIG.US,D,20221018,000000,22.2423,22.2423,21.9129,22.0726,21012.561771089,0
+SMIG.US,D,20221019,000000,21.9478,21.9478,21.5535,21.6782,105673.84297283,0
+SMIG.US,D,20221020,000000,21.803,21.843,21.2789,21.3338,22130.453697319,0
+SMIG.US,D,20221021,000000,21.5235,21.7931,21.3719,21.7431,15854.832803203,0
+SMIG.US,D,20221024,000000,22.0043,22.0626,21.9029,22.0027,63588.617714186,0
+SMIG.US,D,20221025,000000,22.1225,22.5118,22.0576,22.4619,47570.508581256,0
+SMIG.US,D,20221026,000000,22.7315,22.7514,22.4519,22.4519,28629.452637626,0
+SMIG.US,D,20221027,000000,22.5618,22.8113,22.4919,22.5019,37268.072684052,0
+SMIG.US,D,20221028,000000,22.6915,23.001,22.6217,22.9611,69265.224834211,0
+SMIG.US,D,20221031,000000,22.9611,23.0609,22.9112,22.9844,41868.859079371,0
+SMIG.US,D,20221101,000000,23.0409,23.1408,22.9711,23.0509,50798.972450647,0
+SMIG.US,D,20221102,000000,22.7914,23.0409,22.412,22.422,26493.838312606,0
+SMIG.US,D,20221103,000000,22.1425,22.422,22.1425,22.2836,45633.229920566,0
+SMIG.US,D,20221104,000000,22.4819,22.6516,22.2323,22.5118,57590.466411079,0
+SMIG.US,D,20221107,000000,22.5817,22.7315,22.5118,22.7015,30757.053400452,0
+SMIG.US,D,20221108,000000,22.5717,22.8852,22.5717,22.6217,10166.205339886,0
+SMIG.US,D,20221109,000000,22.5168,22.5817,22.2024,22.2323,98952.467681604,0
+SMIG.US,D,20221110,000000,22.8712,23.3105,22.8712,23.2905,7903.375715016,0
+SMIG.US,D,20221111,000000,23.3499,23.4003,23.2107,23.3105,37578.598219116,0
+SMIG.US,D,20221114,000000,23.2426,23.4402,23.2092,23.2092,2380.0279719744,0
+SMIG.US,D,20221115,000000,23.4403,23.5201,23.3132,23.3132,18585.454121218,0
+SMIG.US,D,20221116,000000,23.2805,23.2805,23.1108,23.1308,17727.001271057,0
+SMIG.US,D,20221117,000000,22.8313,23.001,22.8013,23.001,64108.4975616,0
+SMIG.US,D,20221118,000000,23.2206,23.2206,23.0509,23.1807,105548.63106353,0
+SMIG.US,D,20221121,000000,23.1907,23.2706,23.1707,23.1907,23135.154057542,0
+SMIG.US,D,20221122,000000,23.3604,23.5002,23.3155,23.4602,16045.154905339,0
+SMIG.US,D,20221123,000000,23.5101,23.58,23.4103,23.4802,8596.5488449008,0
+SMIG.US,D,20221125,000000,23.59,23.61,23.58,23.595,3935.6607331176,0
+SMIG.US,D,20221128,000000,23.43,23.46,23.22,23.2203,4763,0
+SMIG.US,D,20221129,000000,23.32,23.32,23.2117,23.28,196388,0
+SMIG.US,D,20221130,000000,23.0201,23.66,23.0201,23.64,18769,0
+SMIG.US,D,20221201,000000,23.61,23.7,23.6,23.68,35128,0
+SMIG.US,D,20221202,000000,23.35,23.8,23.35,23.7,11136,0
+SMIG.US,D,20221205,000000,23.41,23.41,23.2,23.25,60786,0
+SMIG.US,D,20221206,000000,23.27,23.27,22.925,23.047,15407,0
+SMIG.US,D,20221207,000000,23.085,23.19,23,23.03,21537,0
+SMIG.US,D,20221208,000000,23.05,23.28,23.05,23.17,67828,0
+SMIG.US,D,20221209,000000,23.17,23.1928,23,23,56678,0
+SMIG.US,D,20221212,000000,23.09,23.21,22.97,23.21,23351,0
+SMIG.US,D,20221213,000000,23.55,23.71,23.11,23.22,36556,0
+SMIG.US,D,20221214,000000,23.2,23.28,22.91,23.0109,14194,0
+SMIG.US,D,20221215,000000,22.84,22.84,22.5499,22.58,24780,0
+SMIG.US,D,20221216,000000,22.47,22.49,22.24,22.4096,121709,0
+SMIG.US,D,20221219,000000,22.44,22.44,22.15,22.26,99362,0
+SMIG.US,D,20221220,000000,22.28,22.36,22.26,22.3048,7904,0
+SMIG.US,D,20221221,000000,22.5,22.75,22.5,22.7,16079,0
+SMIG.US,D,20221222,000000,22.47,22.49,22.19,22.48,79271,0
+SMIG.US,D,20221223,000000,22.492,22.74,22.47,22.7,46569,0
+SMIG.US,D,20221227,000000,22.64,22.84,22.64,22.81,12417,0
+SMIG.US,D,20221228,000000,22.9,22.93,22.5,22.5,15820,0
+SMIG.US,D,20221229,000000,22.65,22.87,22.65,22.79,18330,0
+SMIG.US,D,20221230,000000,22.72,22.73,22.54,22.64,10167,0
+SMIG.US,D,20230103,000000,22.77,22.85,22.64,22.79,9406,0
+SMIG.US,D,20230104,000000,23.02,23.07,22.865,22.97,9705,0
+SMIG.US,D,20230105,000000,22.74,22.83,22.68,22.75,70550,0
+SMIG.US,D,20230106,000000,22.97,23.3,22.97,23.29,3344,0
+SMIG.US,D,20230109,000000,23.41,23.41,23.16,23.1642,17223,0
+SMIG.US,D,20230110,000000,23.16,23.32,23.105,23.31,30106,0
+SMIG.US,D,20230111,000000,23.51,23.6,23.455,23.58,24482,0
+SMIG.US,D,20230112,000000,23.75,23.75,23.5,23.58,69418,0
+SMIG.US,D,20230113,000000,23.46,23.64,23.46,23.62,9939,0
+SMIG.US,D,20230117,000000,23.64,23.64,23.51,23.51,5073,0
+SMIG.US,D,20230118,000000,23.48,23.57,23.1485,23.15,21007,0
+SMIG.US,D,20230119,000000,23.1,23.1,22.87,23.02,20976,0
+SMIG.US,D,20230120,000000,23.02,23.3,22.99,23.3,22042,0
+SMIG.US,D,20230123,000000,23.36,23.58,23.355,23.515,11592,0
+SMIG.US,D,20230124,000000,23.54,23.58,23.41,23.49,29045,0
+SMIG.US,D,20230125,000000,23.39,23.51,23.29,23.49,19765,0
+SMIG.US,D,20230126,000000,23.67,23.67,23.54,23.65,4819,0
+SMIG.US,D,20230127,000000,23.65,23.65,23.48,23.55,59558,0
+SMIG.US,D,20230130,000000,23.53,23.64,23.48,23.4838,210711,0
+SMIG.US,D,20230131,000000,23.5,23.8728,23.47,23.8728,9911,0
+SMIG.US,D,20230201,000000,23.88,24.24,23.82,24.18,6726,0
+SMIG.US,D,20230202,000000,24.4,24.55,24.25,24.498,47685,0
+SMIG.US,D,20230203,000000,24.33,24.4185,24.27,24.37,28013,0
+SMIG.US,D,20230206,000000,24.26,24.26,24.09,24.145,10676,0
+SMIG.US,D,20230207,000000,23.98,24.18,23.91,24.18,86388,0
+SMIG.US,D,20230208,000000,24.04,24.12,23.91,23.9196,13834,0
+SMIG.US,D,20230209,000000,24.06,24.06,23.8,23.8,17562,0
+SMIG.US,D,20230210,000000,23.7556,23.913,23.7556,23.9077,114893,0
+SMIG.US,D,20230213,000000,23.95,24.2,23.94,24.2,10700,0
+SMIG.US,D,20230214,000000,24.11,24.26,23.93,24.06,21641,0
+SMIG.US,D,20230215,000000,24.01,24.3,23.99,24.28,33851,0
+SMIG.US,D,20230216,000000,24.07,24.35,24.0699,24.2,82391,0
+SMIG.US,D,20230217,000000,24.29,24.454,24.19,24.44,34405,0
+SMIG.US,D,20230221,000000,24.22,24.22,23.91,23.93,14117,0
+SMIG.US,D,20230222,000000,24.03,24.09,23.9,23.95,33596,0
+SMIG.US,D,20230223,000000,24.1,24.11,23.77,23.95,88816,0
+SMIG.US,D,20230224,000000,23.69,23.85,23.65,23.8,314884,0
+SMIG.US,D,20230227,000000,23.91,24.03,23.74,23.7823,6576,0
+SMIG.US,D,20230228,000000,23.88,23.93,23.77,23.77,19230,0
+SMIG.US,D,20230301,000000,23.78,23.84,23.67,23.805,14555,0
+SMIG.US,D,20230302,000000,23.7,23.91,23.7,23.91,55847,0
+SMIG.US,D,20230303,000000,23.96,24.11,23.8799,24.1,7730,0
+SMIG.US,D,20230306,000000,24.09,24.14,23.84,23.85,152417,0
+SMIG.US,D,20230307,000000,23.86,23.91,23.53,23.57,49500,0
+SMIG.US,D,20230308,000000,23.64,23.64,23.41,23.53,55606,0
+SMIG.US,D,20230309,000000,23.55,23.55,23.0767,23.0767,21484,0
+SMIG.US,D,20230310,000000,23,23.01,22.52,22.656,18082,0
+SMIG.US,D,20230313,000000,22.205,22.64,22.14,22.34,24981,0
+SMIG.US,D,20230314,000000,22.79,22.87,22.43,22.6428,16425,0
+SMIG.US,D,20230315,000000,22.255,22.4,22.12,22.4,84422,0
+SMIG.US,D,20230316,000000,22.34,22.76,22.21,22.74,21114,0
+SMIG.US,D,20230317,000000,22.634,22.634,22.23,22.23,30613,0
+SMIG.US,D,20230320,000000,22.39,22.7399,22.39,22.6308,37685,0
+SMIG.US,D,20230321,000000,22.96,22.97,22.72,22.84,11975,0
+SMIG.US,D,20230322,000000,22.83,22.86,22.31,22.31,12660,0
+SMIG.US,D,20230323,000000,22.4,22.49,22.1101,22.2,23656,0
+SMIG.US,D,20230324,000000,22.01,22.49,22.01,22.48,22771,0
+SMIG.US,D,20230327,000000,22.76,22.78,22.6,22.69,77532,0
+SMIG.US,D,20230328,000000,22.62,22.7539,22.61,22.74,61558,0
+SMIG.US,D,20230329,000000,22.855,22.95,22.795,22.89,13759,0
+SMIG.US,D,20230330,000000,23.05,23.06,22.86,22.91,30954,0
+SMIG.US,D,20230331,000000,23.095,23.24,23.07,23.24,4409,0
+SMIG.US,D,20230403,000000,23.275,23.38,23.1797,23.31,17109,0
+SMIG.US,D,20230404,000000,23.38,23.38,22.87,22.93,8263,0
+SMIG.US,D,20230405,000000,22.9,22.91,22.78,22.87,9576,0
+SMIG.US,D,20230406,000000,22.83,22.935,22.83,22.87,67860,0
+SMIG.US,D,20230410,000000,22.84,23.06,22.84,23.06,116598,0
+SMIG.US,D,20230411,000000,23.16,23.26,23.13,23.17,51932,0
+SMIG.US,D,20230412,000000,23.345,23.35,23.13,23.14,57595,0
+SMIG.US,D,20230413,000000,23.24,23.33,23.07,23.27,24287,0
+SMIG.US,D,20230414,000000,23.26,23.39,23.07,23.16,33339,0
+SMIG.US,D,20230417,000000,23.22,23.39,23.2,23.38,212734,0
+SMIG.US,D,20230418,000000,23.47,23.47,23.294,23.3752,96134,0
+SMIG.US,D,20230419,000000,23.3,23.46,23.26,23.42,49611,0
+SMIG.US,D,20230420,000000,23.63,23.63,23.42,23.5312,63705,0
+SMIG.US,D,20230421,000000,23.5893,23.5893,23.43,23.49,65939,0
+SMIG.US,D,20230424,000000,23.52,23.56,23.34,23.38,29941,0
+SMIG.US,D,20230425,000000,23.38,23.381,23.13,23.13,24979,0
+SMIG.US,D,20230426,000000,22.77,23.05,22.77,22.87,73344,0
+SMIG.US,D,20230427,000000,23.09,23.24,22.8899,23.24,54896,0
+SMIG.US,D,20230428,000000,23.34,23.4,23.27,23.32,50643,0
+SMIG.US,D,20230501,000000,23.38,23.51,23.33,23.36,45610,0
+SMIG.US,D,20230502,000000,23.13,23.19,22.8,23.05,29843,0
+SMIG.US,D,20230503,000000,23.18,23.36,22.99,22.99,43503,0
+SMIG.US,D,20230504,000000,22.9,22.9,22.61,22.71,110987,0
+SMIG.US,D,20230505,000000,22.97,23.08,22.89,23.035,79832,0
+SMIG.US,D,20230508,000000,23.16,23.16,22.87,22.92,27250,0
+SMIG.US,D,20230509,000000,22.89,22.89,22.65,22.66,15773,0
+SMIG.US,D,20230510,000000,22.76,22.79,22.59,22.75,57409,0
+SMIG.US,D,20230511,000000,22.62,22.645,22.5,22.5603,71738,0
+SMIG.US,D,20230512,000000,22.73,22.73,22.4669,22.591,33917,0
+SMIG.US,D,20230515,000000,22.625,22.805,22.6198,22.67,123458,0
+SMIG.US,D,20230516,000000,22.65,22.65,22.4,22.4,41578,0
+SMIG.US,D,20230517,000000,22.58,22.72,22.42,22.67,16995,0
+SMIG.US,D,20230518,000000,22.66,22.825,22.615,22.81,100778,0
+SMIG.US,D,20230519,000000,22.99,22.99,22.645,22.72,134964,0
+SMIG.US,D,20230522,000000,22.84,22.84,22.6032,22.75,69779,0
+SMIG.US,D,20230523,000000,22.74,22.8498,22.61,22.61,187208,0
+SMIG.US,D,20230524,000000,22.5,22.51,22.39,22.42,45073,0
+SMIG.US,D,20230525,000000,22.37,22.44,22.23,22.3847,81811,0
+SMIG.US,D,20230526,000000,22.47,22.56,22.4,22.52,41084,0
+SMIG.US,D,20230530,000000,22.56,22.59,22.43,22.49,26535,0
+SMIG.US,D,20230531,000000,22.385,22.385,22.12,22.16,37273,0
+SMIG.US,D,20230601,000000,22.28,22.41,21.96,22.41,71053,0
+SMIG.US,D,20230602,000000,22.55,23.09,22.55,23.06,39292,0
+SMIG.US,D,20230605,000000,22.99,22.99,22.76,22.84,177692,0
+SMIG.US,D,20230606,000000,22.9,23.21,22.885,23.19,51900,0
+SMIG.US,D,20230607,000000,23.3,23.5713,23.3,23.54,76991,0
+SMIG.US,D,20230608,000000,23.56,23.56,23.32,23.49,47995,0
+SMIG.US,D,20230609,000000,23.3983,23.51,23.335,23.37,40267,0
+SMIG.US,D,20230612,000000,23.44,23.49,23.36,23.44,49973,0
+SMIG.US,D,20230613,000000,23.53,23.74,23.53,23.72,34071,0
+SMIG.US,D,20230614,000000,23.81,23.84,23.4674,23.52,171450,0
+SMIG.US,D,20230615,000000,23.57,23.82,23.56,23.8,120399,0
+SMIG.US,D,20230616,000000,23.9023,23.9023,23.665,23.71,128548,0
+SMIG.US,D,20230620,000000,23.72,23.72,23.5,23.53,129908,0
+SMIG.US,D,20230621,000000,23.55,23.69,23.36,23.61,41606,0
+SMIG.US,D,20230622,000000,23.56,23.56,23.42,23.47,50040,0
+SMIG.US,D,20230623,000000,23.32,23.47,23.27,23.34,171968,0
+SMIG.US,D,20230626,000000,23.43,23.55,23.3474,23.45,87695,0
+SMIG.US,D,20230627,000000,23.59,23.76,23.4592,23.7461,75762,0
+SMIG.US,D,20230628,000000,23.74,23.74,23.49,23.62,51368,0
+SMIG.US,D,20230629,000000,23.77,23.9199,23.705,23.88,24987,0
+SMIG.US,D,20230630,000000,24.11,24.11,23.92,24.02,56107,0
+SMIG.US,D,20230703,000000,24.05,24.1399,23.97,24.1,30081,0
+SMIG.US,D,20230705,000000,24.13,24.13,23.83,23.8902,57054,0
+SMIG.US,D,20230706,000000,23.64,23.68,23.51,23.68,45977,0
+SMIG.US,D,20230707,000000,23.56,23.91,23.56,23.69,411477,0
+SMIG.US,D,20230710,000000,23.78,23.98,23.78,23.91,97979,0
+SMIG.US,D,20230711,000000,23.98,24.1,23.98,24.08,70642,0
+SMIG.US,D,20230712,000000,24.42,24.42,24.205,24.25,72873,0
+SMIG.US,D,20230713,000000,24.22,24.363,24.22,24.31,85369,0
+SMIG.US,D,20230714,000000,24.41,24.41,24.1,24.22,241711,0
+SMIG.US,D,20230717,000000,24.19,24.3438,24.15,24.25,39866,0
+SMIG.US,D,20230718,000000,24.3475,24.53,24.3401,24.5,264107,0
+SMIG.US,D,20230719,000000,24.55,24.6799,24.4758,24.64,49118,0
+SMIG.US,D,20230720,000000,24.58,24.6,24.45,24.56,51320,0
+SMIG.US,D,20230721,000000,24.75,24.75,24.47,24.49,51141,0
+SMIG.US,D,20230724,000000,24.56,24.6099,24.48,24.55,36675,0
+SMIG.US,D,20230725,000000,24.56,24.8005,24.56,24.72,266951,0
+SMIG.US,D,20230726,000000,24.67,24.87,24.67,24.82,46021,0
+SMIG.US,D,20230727,000000,24.94,24.94,24.5,24.5312,92424,0
+SMIG.US,D,20230728,000000,24.76,24.76,24.56,24.6263,132340,0
+SMIG.US,D,20230731,000000,24.78,24.78,24.57,24.685,45874,0
+SMIG.US,D,20230801,000000,24.52,24.5999,24.43,24.54,224625,0
+SMIG.US,D,20230802,000000,24.42,24.48,24.11,24.4265,233403,0
+SMIG.US,D,20230803,000000,24.49,24.49,24.3,24.39,33758,0
+SMIG.US,D,20230804,000000,24.5,24.53,24.27,24.28,36229,0
+SMIG.US,D,20230807,000000,24.28,24.4899,24.28,24.47,39787,0
+SMIG.US,D,20230808,000000,24.31,24.4399,24.2,24.39,41619,0
+SMIG.US,D,20230809,000000,24.42,24.42,24.2094,24.21,71828,0
+SMIG.US,D,20230810,000000,24.36,24.45,24.13,24.15,89372,0
+SMIG.US,D,20230811,000000,24.1286,24.32,24.1286,24.32,26960,0
+SMIG.US,D,20230814,000000,24.22,24.24,24.12,24.21,27973,0
+SMIG.US,D,20230815,000000,24.08,24.09,23.92,23.92,93594,0
+SMIG.US,D,20230816,000000,23.99,24.12,23.74,23.74,76511,0
+SMIG.US,D,20230817,000000,23.87,23.8897,23.54,23.54,257796,0
+SMIG.US,D,20230818,000000,23.46,23.665,23.46,23.56,55251,0
+SMIG.US,D,20230821,000000,23.57,23.67,23.47,23.6,61011,0
+SMIG.US,D,20230822,000000,23.68,23.68,23.46,23.47,48943,0
+SMIG.US,D,20230823,000000,23.54,23.66,23.5,23.63,19878,0
+SMIG.US,D,20230824,000000,23.72,23.83,23.5719,23.5719,42240,0
+SMIG.US,D,20230825,000000,23.73,23.76,23.49,23.66,58540,0
+SMIG.US,D,20230828,000000,23.71,23.93,23.71,23.8,77355,0
+SMIG.US,D,20230829,000000,23.75,23.94,23.75,23.92,62587,0
+SMIG.US,D,20230830,000000,23.95,24.03,23.9201,23.98,37586,0
+SMIG.US,D,20230831,000000,24.03,24.07,23.9,23.9,37755,0
+SMIG.US,D,20230901,000000,24.07,24.09,23.95,23.97,23130,0
+SMIG.US,D,20230905,000000,23.92,23.92,23.48,23.48,41451,0
+SMIG.US,D,20230906,000000,23.42,23.56,23.345,23.46,28669,0
+SMIG.US,D,20230907,000000,23.48,23.4852,23.27,23.32,47261,0
+SMIG.US,D,20230908,000000,23.29,23.4099,23.29,23.33,31208,0
+SMIG.US,D,20230911,000000,23.46,23.47,23.35,23.36,14888,0
+SMIG.US,D,20230912,000000,23.38,23.4698,23.3571,23.4,27769,0
+SMIG.US,D,20230913,000000,23.5327,23.5327,23.27,23.33,40699,0
+SMIG.US,D,20230914,000000,23.55,23.66,23.48,23.66,57501,0
+SMIG.US,D,20230915,000000,23.56,23.5793,23.4401,23.48,34211,0
+SMIG.US,D,20230918,000000,23.39,23.55,23.37,23.48,24087,0
+SMIG.US,D,20230919,000000,23.541,23.541,23.33,23.42,27754,0
+SMIG.US,D,20230920,000000,23.5366,23.63,23.31,23.37,60465,0
+SMIG.US,D,20230921,000000,23.2,23.2,22.95,22.95,59338,0
+SMIG.US,D,20230922,000000,23.13,23.13,22.83,22.89,30100,0
+SMIG.US,D,20230925,000000,22.85,23.04,22.8189,22.99,169625,0
+SMIG.US,D,20230926,000000,22.91,22.93,22.64,22.64,33182,0
+SMIG.US,D,20230927,000000,22.76,22.82,22.59,22.71,64813,0
+SMIG.US,D,20230928,000000,22.77,22.96,22.76,22.88,54421,0
+SMIG.US,D,20230929,000000,23.07,23.07,22.74,22.79,62281,0
+SMIG.US,D,20231002,000000,22.78,22.78,22.4501,22.55,21647,0
+SMIG.US,D,20231003,000000,22.4826,22.4826,22.23,22.2611,48338,0
+SMIG.US,D,20231004,000000,22.3501,22.52,22.2,22.51,43580,0
+SMIG.US,D,20231005,000000,22.54,22.6,22.3901,22.56,66440,0
+SMIG.US,D,20231006,000000,22.44,22.774,22.3489,22.729,43887,0
+SMIG.US,D,20231009,000000,22.68,22.89,22.635,22.87,30492,0
+SMIG.US,D,20231010,000000,22.96,23.09,22.94,22.96,45818,0
+SMIG.US,D,20231011,000000,22.96,23.05,22.8981,23,41602,0
+SMIG.US,D,20231012,000000,22.785,22.8,22.47,22.56,71769,0
+SMIG.US,D,20231013,000000,22.68,22.68,22.4776,22.51,166860,0
+SMIG.US,D,20231016,000000,22.74,22.87,22.65,22.81,61076,0
+SMIG.US,D,20231017,000000,22.74,23.0899,22.74,23.03,48488,0
+SMIG.US,D,20231018,000000,22.82,22.84,22.577,22.6,35952,0
+SMIG.US,D,20231019,000000,22.61,22.6344,22.24,22.33,25498,0
+SMIG.US,D,20231020,000000,22.23,22.2652,21.99,21.99,40451,0
+SMIG.US,D,20231023,000000,21.96,22.0736,21.77,21.87,33491,0
+SMIG.US,D,20231024,000000,22.07,22.07,21.8618,22,39069,0
+SMIG.US,D,20231025,000000,21.9,21.9,21.67,21.77,153890,0
+SMIG.US,D,20231026,000000,21.76,22.02,21.76,21.9,70222,0
+SMIG.US,D,20231027,000000,21.92,21.93,21.5,21.5289,45710,0
+SMIG.US,D,20231030,000000,21.71,21.8,21.59,21.8,26172,0
+SMIG.US,D,20231031,000000,21.82,21.97,21.8,21.9434,55916,0
+SMIG.US,D,20231101,000000,21.97,22.19,21.8989,22.16,28947,0
+SMIG.US,D,20231102,000000,22.34,22.6,22.34,22.5898,35658,0
+SMIG.US,D,20231103,000000,22.85,23.11,22.85,23.03,41097,0
+SMIG.US,D,20231106,000000,22.96,22.96,22.7628,22.82,26569,0
+SMIG.US,D,20231107,000000,22.78,22.83,22.72,22.79,86783,0
+SMIG.US,D,20231108,000000,22.78,22.79,22.6,22.64,240783,0
+SMIG.US,D,20231109,000000,22.74,22.74,22.45,22.474,74487,0
+SMIG.US,D,20231110,000000,22.61,22.71,22.4,22.71,45620,0
+SMIG.US,D,20231113,000000,22.57,22.67,22.51,22.56,134179,0
+SMIG.US,D,20231114,000000,23.03,23.43,23.03,23.43,20066,0
+SMIG.US,D,20231115,000000,23.42,23.575,23.41,23.41,49152,0
+SMIG.US,D,20231116,000000,23.45,23.45,23.1968,23.25,223722,0
+SMIG.US,D,20231117,000000,23.43,23.48,23.355,23.48,88383,0
+SMIG.US,D,20231120,000000,23.44,23.505,23.32,23.46,79120,0
+SMIG.US,D,20231121,000000,23.465,23.465,23.361,23.361,48013,0
+SMIG.US,D,20231122,000000,23.49,23.54,23.3201,23.47,31496,0
+SMIG.US,D,20231124,000000,23.5,23.5501,23.47,23.53,38961,0
+SMIG.US,D,20231127,000000,23.49,23.53,23.39,23.48,121619,0
+SMIG.US,D,20231128,000000,23.47,23.4873,23.2999,23.3111,125763,0
+SMIG.US,D,20231129,000000,23.42,23.6,23.42,23.4534,59612,0
+SMIG.US,D,20231130,000000,23.44,23.6846,23.429,23.6846,59954,0
+SMIG.US,D,20231201,000000,23.65,24.1665,23.65,24.1538,86057,0
+SMIG.US,D,20231204,000000,24.03,24.33,24.03,24.31,97742,0
+SMIG.US,D,20231205,000000,24.14,24.1806,24.025,24.0507,49034,0
+SMIG.US,D,20231206,000000,24.21,24.29,24.015,24.05,72212,0
+SMIG.US,D,20231207,000000,24.04,24.165,23.98,24.15,58965,0
+SMIG.US,D,20231208,000000,24.17,24.2586,24.0749,24.22,52878,0
+SMIG.US,D,20231211,000000,24.24,24.2862,24.165,24.25,35996,0
+SMIG.US,D,20231212,000000,24.37,24.37,24.18,24.2,62138,0
+SMIG.US,D,20231213,000000,24.3,24.74,24.1627,24.74,64515,0
+SMIG.US,D,20231214,000000,25.07,25.2,24.955,25.06,118273,0
+SMIG.US,D,20231215,000000,25.15,25.15,24.75,24.8,41728,0
+SMIG.US,D,20231218,000000,24.81,24.942,24.81,24.89,76802,0
+SMIG.US,D,20231219,000000,25.07,25.17,25.04,25.11,123546,0
+SMIG.US,D,20231220,000000,25.16,25.2232,24.77,24.77,60870,0
+SMIG.US,D,20231221,000000,24.96,25.04,24.785,25,79479,0
+SMIG.US,D,20231222,000000,25.05,25.2294,25.05,25.07,37965,0
+SMIG.US,D,20231226,000000,25.16,25.3587,25.11,25.28,23018,0
+SMIG.US,D,20231227,000000,25.37,25.37,25.26,25.26,46234,0
+SMIG.US,D,20231228,000000,25.2225,25.3299,25.2225,25.28,59065,0
+SMIG.US,D,20231229,000000,25.31,25.31,25.13,25.2,37333,0
+SMIG.US,D,20240102,000000,25.09,25.26,25.0603,25.15,73560,0
+SMIG.US,D,20240103,000000,25.06,25.06,24.7281,24.76,38869,0
+SMIG.US,D,20240104,000000,24.71,24.88,24.71,24.72,39495,0
+SMIG.US,D,20240105,000000,24.68,24.8986,24.68,24.72,41496,0
+SMIG.US,D,20240108,000000,24.78,25.07,24.74,25.07,95747,0
+SMIG.US,D,20240109,000000,24.88,24.97,24.7575,24.97,51430,0
+SMIG.US,D,20240110,000000,24.9,24.9637,24.84,24.9046,52074,0
+SMIG.US,D,20240111,000000,24.86,24.895,24.66,24.83,281375,0
+SMIG.US,D,20240112,000000,25.11,25.11,24.77,24.96,48650,0
+SMIG.US,D,20240116,000000,24.79,24.81,24.6518,24.71,42547,0
+SMIG.US,D,20240117,000000,24.53,24.7274,24.53,24.58,40074,0
+SMIG.US,D,20240118,000000,24.73,24.81,24.62,24.79,46012,0
+SMIG.US,D,20240119,000000,24.75,25.02,24.72,25,37400,0
+SMIG.US,D,20240122,000000,25.15,25.31,25.15,25.31,43889,0
+SMIG.US,D,20240123,000000,25.4,25.4,25.08,25.16,75572,0
+SMIG.US,D,20240124,000000,25.29,25.29,24.96,24.96,127027,0
+SMIG.US,D,20240125,000000,25.14,25.24,25.02,25.09,62921,0
+SMIG.US,D,20240126,000000,25.2,25.42,25.2,25.27,59830,0
+SMIG.US,D,20240129,000000,25.3,25.41,25.16,25.41,63317,0
+SMIG.US,D,20240130,000000,25.3,25.48,25.285,25.48,40240,0
+SMIG.US,D,20240131,000000,25.38,25.38,24.97,25.02,77060,0
+SMIG.US,D,20240201,000000,25.04,25.25,24.84,25.25,159121,0
+SMIG.US,D,20240202,000000,25.03,25.2398,24.9728,25.2,36942,0
+SMIG.US,D,20240205,000000,25.04,25.04,24.77,24.93,46274,0
+SMIG.US,D,20240206,000000,24.9,25.03,24.9,24.95,47793,0
+SMIG.US,D,20240207,000000,24.9,25.05,24.818,25,146440,0
+SMIG.US,D,20240208,000000,24.98,25.01,24.7716,25.01,54286,0
+SMIG.US,D,20240209,000000,25.05,25.17,24.945,25.17,58666,0
+SMIG.US,D,20240212,000000,25.13,25.44,25.13,25.33,32203,0
+SMIG.US,D,20240213,000000,24.94,24.94,24.62,24.79,26709,0
+SMIG.US,D,20240214,000000,24.96,25.02,24.78,25.01,63429,0
+SMIG.US,D,20240215,000000,25.13,25.36,25.07,25.36,33140,0
+SMIG.US,D,20240216,000000,25.34,25.47,25.21,25.32,73617,0
+SMIG.US,D,20240220,000000,25.17,25.32,25.17,25.3,52143,0
+SMIG.US,D,20240221,000000,25.21,25.32,25.18,25.31,56985,0
+SMIG.US,D,20240222,000000,25.37,25.57,25.35,25.5352,81852,0
+SMIG.US,D,20240223,000000,25.6,25.71,25.565,25.71,30946,0
+SMIG.US,D,20240226,000000,25.62,25.67,25.49,25.53,361882,0
+SMIG.US,D,20240227,000000,25.4375,25.47,25.38,25.4684,27221,0
+SMIG.US,D,20240228,000000,25.2451,25.4901,25.2451,25.42,53960,0
+SMIG.US,D,20240229,000000,25.68,25.7099,25.505,25.665,73791,0
+SMIG.US,D,20240301,000000,25.73,25.83,25.61,25.8,48101,0
+SMIG.US,D,20240304,000000,25.82,25.985,25.82,25.83,17137,0
+SMIG.US,D,20240305,000000,25.84,25.939,25.745,25.8339,31791,0
+SMIG.US,D,20240306,000000,25.945,26.05,25.92,26.0296,22973,0
+SMIG.US,D,20240307,000000,26.21,26.23,26.13,26.23,261121,0
+SMIG.US,D,20240308,000000,26.27,26.38,26.17,26.17,74738,0
+SMIG.US,D,20240311,000000,26.14,26.1969,26.0101,26.1379,7907,0
+SMIG.US,D,20240312,000000,26.2,26.24,26.06,26.2077,46726,0
+SMIG.US,D,20240313,000000,26.25,26.29,26.14,26.22,79308,0
+SMIG.US,D,20240314,000000,26.22,26.22,25.85,25.99,74833,0
+SMIG.US,D,20240315,000000,26.04,26.06,25.925,25.979,33603,0
+SMIG.US,D,20240318,000000,26.01,26.11,25.8877,25.8877,37499,0
+SMIG.US,D,20240319,000000,25.955,26.13,25.935,26.12,95312,0
+SMIG.US,D,20240320,000000,26.12,26.4368,26.12,26.41,37801,0
+SMIG.US,D,20240321,000000,26.56,26.7,26.48,26.68,101085,0
+SMIG.US,D,20240322,000000,26.79,26.79,26.465,26.48,57485,0
+SMIG.US,D,20240325,000000,26.5085,26.54,26.45,26.4736,197537,0
+SMIG.US,D,20240326,000000,26.51,26.51,26.35,26.3541,51426,0
+SMIG.US,D,20240327,000000,26.56,26.79,26.55,26.7764,302801,0
+SMIG.US,D,20240328,000000,26.88,26.97,26.88,26.94,49501,0
+SMIG.US,D,20240401,000000,27,27,26.7027,26.8,20977,0
+SMIG.US,D,20240402,000000,26.6,26.6,26.4634,26.5502,74905,0
+SMIG.US,D,20240403,000000,26.5,26.6299,26.5,26.58,37628,0
+SMIG.US,D,20240404,000000,26.81,26.81,26.36,26.41,32252,0
+SMIG.US,D,20240405,000000,26.46,26.6073,26.405,26.55,34475,0
+SMIG.US,D,20240408,000000,26.67,26.76,26.6233,26.695,40834,0
+SMIG.US,D,20240409,000000,26.8,26.8,26.52,26.6453,52263,0
+SMIG.US,D,20240410,000000,26.25,26.38,26.1,26.195,103847,0
+SMIG.US,D,20240411,000000,26.25,26.25,26.0201,26.11,21476,0
+SMIG.US,D,20240412,000000,26,26.1,25.7931,25.8602,39233,0
+SMIG.US,D,20240415,000000,26.06,26.125,25.6199,25.6885,48073,0
+SMIG.US,D,20240416,000000,25.64,25.66,25.4661,25.5965,37529,0
+SMIG.US,D,20240417,000000,25.67,25.6801,25.43,25.4819,49233,0
+SMIG.US,D,20240418,000000,25.59,25.62,25.385,25.4448,43938,0
+SMIG.US,D,20240419,000000,25.44,25.7712,25.44,25.77,53542,0
+SMIG.US,D,20240422,000000,25.84,26.0874,25.77,25.9456,259545,0
+SMIG.US,D,20240423,000000,25.89,26.2934,25.89,26.26,49763,0
+SMIG.US,D,20240424,000000,26.21,26.35,26.12,26.3031,66851,0
+SMIG.US,D,20240425,000000,26.11,26.2493,26.1,26.17,32614,0
+SMIG.US,D,20240426,000000,26.17,26.23,26.1,26.19,47057,0
+SMIG.US,D,20240429,000000,26.27,26.42,26.26,26.38,36048,0
+SMIG.US,D,20240430,000000,26.21,26.23,25.95,25.95,42610,0
+SMIG.US,D,20240501,000000,25.99,26.32,25.95,26.04,43676,0
+SMIG.US,D,20240502,000000,26.2,26.2,25.98,26.1056,62113,0
+SMIG.US,D,20240503,000000,26.43,26.43,26.232,26.4,31138,0
+SMIG.US,D,20240506,000000,26.55,26.62,26.4826,26.6196,30329,0
+SMIG.US,D,20240507,000000,26.6783,26.7514,26.6783,26.6894,39224,0
+SMIG.US,D,20240508,000000,26.62,26.65,26.54,26.64,51991,0
+SMIG.US,D,20240509,000000,26.66,26.85,26.57,26.82,115171,0
+SMIG.US,D,20240510,000000,26.89,26.89,26.6901,26.82,33373,0
+SMIG.US,D,20240513,000000,26.91,26.9218,26.8,26.8082,72655,0
+SMIG.US,D,20240514,000000,26.85,26.91,26.739,26.9041,20533,0
+SMIG.US,D,20240515,000000,27.02,27.054,26.9325,27.0114,120575,0
+SMIG.US,D,20240516,000000,26.96,27.05,26.9592,27.01,70380,0
+SMIG.US,D,20240517,000000,26.9797,27.05,26.955,27.0439,50984,0
+SMIG.US,D,20240520,000000,27.0044,27.1699,27,27.0308,57818,0
+SMIG.US,D,20240521,000000,26.99,27.0658,26.9701,27.0658,41837,0
+SMIG.US,D,20240522,000000,27.01,27.06,26.84,26.8874,57475,0
+SMIG.US,D,20240523,000000,26.92,26.92,26.5899,26.61,34482,0
+SMIG.US,D,20240524,000000,26.77,26.8055,26.6812,26.8026,48092,0
+SMIG.US,D,20240528,000000,26.84,26.84,26.49,26.49,73414,0
+SMIG.US,D,20240529,000000,26.31,26.31,26.186,26.1957,63086,0
+SMIG.US,D,20240530,000000,26.225,26.4,26.21,26.3927,41135,0
+SMIG.US,D,20240531,000000,26.49,26.76,26.43,26.76,24425,0
+SMIG.US,D,20240603,000000,26.81,26.81,26.37,26.49,39079,0
+SMIG.US,D,20240604,000000,26.2975,26.4598,26.26,26.36,62217,0
+SMIG.US,D,20240605,000000,26.41,26.4654,26.27,26.4629,37402,0
+SMIG.US,D,20240606,000000,26.44,26.46,26.25,26.31,34104,0
+SMIG.US,D,20240607,000000,26.12,26.34,26.12,26.2,37046,0
+SMIG.US,D,20240610,000000,26.03,26.21,26.03,26.17,42537,0
+SMIG.US,D,20240611,000000,26.12,26.17,25.96,26.17,43620,0
+SMIG.US,D,20240612,000000,26.5,26.5796,26.35,26.3767,20208,0
+SMIG.US,D,20240613,000000,26.29,26.3002,26.08,26.2805,44868,0
+SMIG.US,D,20240614,000000,26.09,26.1399,25.93,25.97,47299,0
+SMIG.US,D,20240617,000000,26.04,26.29,25.94,26.29,174227,0
+SMIG.US,D,20240618,000000,26.31,26.43,26.255,26.39,62557,0
+SMIG.US,D,20240620,000000,26.38,26.49,26.327,26.41,69524,0
+SMIG.US,D,20240621,000000,26.31,26.42,26.02,26.37,58858,0
+SMIG.US,D,20240624,000000,26.5,26.72,26.45,26.6318,41294,0
+SMIG.US,D,20240625,000000,26.62,26.62,26.33,26.43,38132,0
+SMIG.US,D,20240626,000000,26.31,26.35,26.21,26.28,111602,0
+SMIG.US,D,20240627,000000,26.3,26.37,26.23,26.31,49459,0
+SMIG.US,D,20240628,000000,26.37,26.5,26.1997,26.24,94772,0
+SMIG.US,D,20240701,000000,26.51,26.51,26.11,26.19,40001,0
+SMIG.US,D,20240702,000000,26.23,26.29,26.1601,26.29,68330,0
+SMIG.US,D,20240703,000000,26.29,26.4484,26.2748,26.31,72045,0
+SMIG.US,D,20240705,000000,26.36,26.36,26.145,26.21,25524,0
+SMIG.US,D,20240708,000000,26.32,26.4481,26.285,26.33,40364,0
+SMIG.US,D,20240709,000000,26.31,26.3501,26.23,26.2606,21352,0
+SMIG.US,D,20240710,000000,26.43,26.5525,26.34,26.53,30100,0
+SMIG.US,D,20240711,000000,27.1,27.1099,26.75,27.075,61712,0
+SMIG.US,D,20240712,000000,27.18,27.4147,27.18,27.32,88552,0
+SMIG.US,D,20240715,000000,27.37,27.56,27.37,27.41,57099,0
+SMIG.US,D,20240716,000000,27.52,28.05,27.52,28.05,113752,0
+SMIG.US,D,20240717,000000,27.89,28.165,27.86,27.96,58484,0
+SMIG.US,D,20240718,000000,27.93,28.2196,27.7374,27.78,99548,0
+SMIG.US,D,20240719,000000,27.94,27.94,27.558,27.59,29707,0
+SMIG.US,D,20240722,000000,27.72,27.935,27.565,27.91,57925,0
+SMIG.US,D,20240723,000000,28.06,28.06,27.92,27.9951,54413,0
+SMIG.US,D,20240724,000000,27.89,27.9701,27.565,27.565,43218,0
+SMIG.US,D,20240725,000000,27.7,28.08,27.59,27.75,177500,0
+SMIG.US,D,20240726,000000,28.03,28.159,27.93,28.11,182316,0
+SMIG.US,D,20240729,000000,28.22,28.22,27.98,28.05,67890,0
+SMIG.US,D,20240730,000000,28.15,28.2632,28.1,28.2336,77223,0
+SMIG.US,D,20240731,000000,28.68,28.68,28.265,28.35,53765,0
+SMIG.US,D,20240801,000000,28.53,28.59,27.835,28.06,77239,0
+SMIG.US,D,20240802,000000,27.68,27.78,27.33,27.67,58269,0
+SMIG.US,D,20240805,000000,26.77,27.15,26.73,26.99,99018,0
+SMIG.US,D,20240806,000000,27.02,27.61,26.98,27.32,107848,0
+SMIG.US,D,20240807,000000,27.55,27.6596,27.06,27.06,58852,0
+SMIG.US,D,20240808,000000,27.34,27.69,27.33,27.69,101410,0
+SMIG.US,D,20240809,000000,27.66,27.66,27.4376,27.56,28125,0
+SMIG.US,D,20240812,000000,27.72,27.72,27.355,27.42,24187,0
+SMIG.US,D,20240813,000000,27.58,27.655,27.41,27.6186,74429,0
+SMIG.US,D,20240814,000000,27.68,27.74,27.585,27.74,33601,0
+SMIG.US,D,20240815,000000,28,28.115,27.905,28.03,86363,0
+SMIG.US,D,20240816,000000,28.03,28.12,28,28.1,47837,0
+SMIG.US,D,20240819,000000,28.14,28.25,28.13,28.25,102678,0
+SMIG.US,D,20240820,000000,28.18,28.1855,28.02,28.02,45397,0
+SMIG.US,D,20240821,000000,28.32,28.41,28.1,28.41,63943,0
+SMIG.US,D,20240822,000000,28.46,28.46,28.235,28.32,51822,0
+SMIG.US,D,20240823,000000,28.53,28.73,28.39,28.7,42873,0
+SMIG.US,D,20240826,000000,28.79,28.88,28.6593,28.69,36187,0
+SMIG.US,D,20240827,000000,28.52,28.665,28.52,28.62,45928,0
+SMIG.US,D,20240828,000000,28.5,28.73,28.48,28.6,46699,0
+SMIG.US,D,20240829,000000,28.68,28.72,28.4524,28.61,49767,0
+SMIG.US,D,20240830,000000,28.63,28.88,28.51,28.88,229404,0
+SMIG.US,D,20240903,000000,28.67,28.77,28.4,28.43,90085,0
+SMIG.US,D,20240904,000000,28.5,28.5493,28.375,28.48,126312,0
+SMIG.US,D,20240905,000000,28.6,28.6,28.1877,28.31,274176,0
+SMIG.US,D,20240906,000000,28.35,28.41,27.945,28.02,69590,0
+SMIG.US,D,20240909,000000,28.11,28.33,28.11,28.15,48001,0
+SMIG.US,D,20240910,000000,28.22,28.3,27.99,28.1,181793,0
+SMIG.US,D,20240911,000000,28.12,28.12,27.561,28.1,81723,0
+SMIG.US,D,20240912,000000,28.21,28.34,28.0098,28.33,92563,0
+SMIG.US,D,20240913,000000,28.46,28.6963,28.46,28.68,73069,0
+SMIG.US,D,20240916,000000,28.8,28.96,28.7705,28.96,74300,0
+SMIG.US,D,20240917,000000,28.95,29.19,28.95,29.01,134126,0
+SMIG.US,D,20240918,000000,30.53,30.53,28.82,28.85,55792,0
+SMIG.US,D,20240919,000000,29.3,29.3,28.945,29.17,276566,0
+SMIG.US,D,20240920,000000,29.2,29.2,28.92,29.03,53688,0
+SMIG.US,D,20240923,000000,29.05,29.27,29.05,29.25,43550,0
+SMIG.US,D,20240924,000000,29.24,29.28,29.17,29.2,99701,0
+SMIG.US,D,20240925,000000,29.31,29.31,28.95,29.04,56702,0
+SMIG.US,D,20240926,000000,29.26,29.26,29.07,29.18,129820,0
+SMIG.US,D,20240927,000000,29.18,29.38,29.09,29.17,33076,0
+SMIG.US,D,20240930,000000,29.0524,29.28,28.98,29.26,141312,0
+SMIG.US,D,20241001,000000,29.14,29.235,28.9,29.2,56843,0
+SMIG.US,D,20241002,000000,29.02,29.1738,28.995,29.12,73255,0
+SMIG.US,D,20241003,000000,29.04,29.04,28.87,29,47072,0
+SMIG.US,D,20241004,000000,29.22,29.22,28.965,29.18,50620,0
+SMIG.US,D,20241007,000000,29.06,29.06,28.8199,28.96,75450,0
+SMIG.US,D,20241008,000000,28.93,29.1096,28.8709,29.0713,116427,0
+SMIG.US,D,20241009,000000,28.99,29.3062,28.99,29.27,40013,0
+SMIG.US,D,20241010,000000,29.13,29.13,28.93,29.04,82183,0
+SMIG.US,D,20241011,000000,29.15,29.4102,29.03,29.4102,24576,0
+SMIG.US,D,20241014,000000,29.47,29.76,29.41,29.58,105822,0
+SMIG.US,D,20241015,000000,29.61,29.865,29.52,29.52,93225,0
+SMIG.US,D,20241016,000000,29.68,29.8753,29.68,29.82,161518,0
+SMIG.US,D,20241017,000000,29.86,30.04,29.86,30.04,73815,0
+SMIG.US,D,20241018,000000,30.18,30.18,29.93,30.04,154842,0
+SMIG.US,D,20241021,000000,30.01,30.01,29.6875,29.73,55930,0
+SMIG.US,D,20241022,000000,29.69,29.69,29.5,29.635,90958,0
+SMIG.US,D,20241023,000000,29.5584,29.695,29.37,29.49,186039,0
+SMIG.US,D,20241024,000000,29.56,29.67,29.52,29.67,52417,0
+SMIG.US,D,20241025,000000,29.84,29.84,29.4475,29.5,72071,0
+SMIG.US,D,20241028,000000,29.71,29.83,29.6552,29.7789,82192,0
+SMIG.US,D,20241029,000000,29.54,29.73,29.51,29.68,76843,0
+SMIG.US,D,20241030,000000,29.73,29.9299,29.7,29.7001,57413,0
+SMIG.US,D,20241031,000000,29.64,29.6944,29.33,29.33,85469,0
+SMIG.US,D,20241101,000000,29.58,29.58,29.34,29.34,174845,0
+SMIG.US,D,20241104,000000,29.4799,29.52,29.28,29.38,94177,0
+SMIG.US,D,20241105,000000,29.31,29.86,29.31,29.85,110209,0
+SMIG.US,D,20241106,000000,30.9,31.12,30.77,30.97,145339,0
+SMIG.US,D,20241107,000000,30.94,31.0797,30.8001,30.84,76964,0
+SMIG.US,D,20241108,000000,31.01,31.177342,30.845,31.15,221656,0
+SMIG.US,D,20241111,000000,31.385,31.55,31.36,31.47,76720,0
+SMIG.US,D,20241112,000000,31.36,31.37,31.0518,31.08,286107,0
+SMIG.US,D,20241113,000000,31.06,31.12,30.89,30.92,89306,0
+SMIG.US,D,20241114,000000,30.87,30.95,30.4572,30.5,103458,0
+SMIG.US,D,20241115,000000,30.5,30.5716,30.3509,30.4,87192,0
+SMIG.US,D,20241118,000000,30.5499,30.63,30.41,30.57,178025,0
+SMIG.US,D,20241119,000000,30.31,30.63,30.29,30.63,218475,0
+SMIG.US,D,20241120,000000,30.7369,30.79,30.44,30.77,138308,0
+SMIG.US,D,20241121,000000,30.9699,31.335,30.805,31.29,129255,0
+SMIG.US,D,20241122,000000,31.39,31.55,31.37,31.53,332466,0
+SMIG.US,D,20241125,000000,31.77,31.98,31.77,31.9,358497,0
+SMIG.US,D,20241126,000000,31.703144,31.91,31.6457,31.91,175470,0
+SMIG.US,D,20241127,000000,31.94,32.08,31.745,31.78,188290,0
+SMIG.US,D,20241129,000000,31.89,31.89,31.7574,31.78,51162,0
+SMIG.US,D,20241202,000000,31.8273,31.8273,31.38,31.52,114667,0
+SMIG.US,D,20241203,000000,31.41,31.55,31.2803,31.38,264294,0
+SMIG.US,D,20241204,000000,31.378,31.38,31.19,31.32,172615,0
+SMIG.US,D,20241205,000000,31.28,31.31,31.17,31.19,210071,0
+SMIG.US,D,20241206,000000,31.3,31.35,30.96,31.01,106856,0
+SMIG.US,D,20241209,000000,31.12,31.18,30.7045,30.72,74111,0
+SMIG.US,D,20241210,000000,30.7172,30.76,30.44,30.59,335680,0
+SMIG.US,D,20241211,000000,30.66,30.81,30.575,30.59,172513,0
+SMIG.US,D,20241212,000000,30.56,30.675,30.51,30.55,123206,0
+SMIG.US,D,20241213,000000,30.5815,30.63,30.315,30.41,212839,0
+SMIG.US,D,20241216,000000,30.5,30.56,30.22,30.28,109021,0
+SMIG.US,D,20241217,000000,30.16,30.17,29.875,29.97,200074,0
+SMIG.US,D,20241218,000000,30.01,30.14,29.01,29.03,162346,0
+SMIG.US,D,20241219,000000,29.35,29.39,28.95,28.99,238163,0
+SMIG.US,D,20241220,000000,29,29.48,29,29.3,161490,0
+SMIG.US,D,20241223,000000,29.22,29.41,28.9914,29.28,202466,0
+SMIG.US,D,20241224,000000,29.2193,29.53,29.2193,29.53,139354,0
+SMIG.US,D,20241226,000000,29.38,29.55,29.36,29.55,151376,0
+SMIG.US,D,20241227,000000,29.36,29.5399,29.13,29.28,329341,0
+SMIG.US,D,20241230,000000,29.1134,29.17,28.8176,29.03,180507,0
+SMIG.US,D,20241231,000000,29.11,29.23,28.97,29.1,194592,0
+SMIG.US,D,20250102,000000,29.21,29.3,28.8528,28.95,169299,0
+SMIG.US,D,20250103,000000,29,29.1989,28.8899,29.17,83039,0
+SMIG.US,D,20250106,000000,29.2,29.31,28.94,29,237333,0
+SMIG.US,D,20250107,000000,29.04,29.0413,28.7004,28.8,464971,0
+SMIG.US,D,20250108,000000,28.8403,29.12,28.6701,29.12,317410,0
+SMIG.US,D,20250110,000000,28.85,28.85,28.59,28.66,204406,0
+SMIG.US,D,20250113,000000,28.52,28.97,28.49,28.97,85453,0
+SMIG.US,D,20250114,000000,29.1208,29.3,29,29.24,152702,0
+SMIG.US,D,20250115,000000,29.755,29.86,29.4331,29.56,213958,0
+SMIG.US,D,20250116,000000,29.58,29.9824,29.58,29.9,137958,0
+SMIG.US,D,20250117,000000,30.04,30.19,29.99,30.11,142668,0
+SMIG.US,D,20250121,000000,30.37,30.61,30.31,30.57,108455,0
+SMIG.US,D,20250122,000000,30.5,30.64,30.36,30.4,364441,0
+SMIG.US,D,20250123,000000,30.32,30.44,30.12,30.31,221376,0
+SMIG.US,D,20250124,000000,30.3523,30.3523,30.1368,30.29,305969,0
+SMIG.US,D,20250127,000000,30.215,30.26,29.9699,30.18,382830,0
+SMIG.US,D,20250128,000000,30.095,30.21,29.8916,30.04,197708,0
+SMIG.US,D,20250129,000000,29.96,30.03,29.74,29.79,79444,0
+SMIG.US,D,20250130,000000,29.9946,30.1699,29.87,30.09,102600,0
+SMIG.US,D,20250131,000000,29.8,30.095,29.78,29.83,266018,0
+SMIG.US,D,20250203,000000,29.44,29.77,29.2401,29.69,187453,0
+SMIG.US,D,20250204,000000,29.96,29.96,29.555,29.76,156219,0
+SMIG.US,D,20250205,000000,29.98,29.98,29.63,29.86,189578,0
+SMIG.US,D,20250206,000000,29.94,30.01,29.5162,29.72,229466,0
+SMIG.US,D,20250207,000000,29.6875,29.78,29.52,29.63,213296,0
+SMIG.US,D,20250210,000000,29.6,29.77,29.55,29.66,95404,0
+SMIG.US,D,20250211,000000,29.38,29.56,29.38,29.55,128018,0
+SMIG.US,D,20250212,000000,29.2014,29.4275,29.14,29.29,595213,0
+SMIG.US,D,20250213,000000,29.44,29.71,29.39,29.7,449901,0
+SMIG.US,D,20250214,000000,29.77,29.82,29.595,29.63,203237,0
+SMIG.US,D,20250218,000000,29.69,29.95,29.62,29.9,108767,0
+SMIG.US,D,20250219,000000,29.81,29.9597,29.75,29.94,117674,0
+SMIG.US,D,20250220,000000,29.7642,29.8,29.48,29.72,155645,0
+SMIG.US,D,20250221,000000,29.725,29.82,29.32,29.45,135879,0
+SMIG.US,D,20250224,000000,29.51,29.63,29.385,29.49,119663,0
+SMIG.US,D,20250225,000000,29.5202,29.685,29.375,29.63,181289,0
+SMIG.US,D,20250226,000000,29.6346,29.846,29.4802,29.61,174404,0
+SMIG.US,D,20250227,000000,29.44,29.6484,29.31,29.31,204946,0
+SMIG.US,D,20250228,000000,29.5106,29.77,29.39,29.74,190116,0
+SMIG.US,D,20250303,000000,29.76,29.94,29.29,29.42,193339,0
+SMIG.US,D,20250304,000000,29.255,29.36,28.875,28.94,322516,0
+SMIG.US,D,20250305,000000,28.8501,29.21,28.76,29.14,125499,0
+SMIG.US,D,20250306,000000,28.8798,28.94,28.585,28.7,429925,0
+SMIG.US,D,20250307,000000,28.66,29.13,28.61,28.99,190526,0
+SMIG.US,D,20250310,000000,28.92,29.08,28.42,28.61,246487,0
+SMIG.US,D,20250311,000000,28.52,28.58,28.1606,28.36,254774,0
+SMIG.US,D,20250312,000000,28.52,28.59,28.11,28.24,657793,0
+SMIG.US,D,20250313,000000,28.15,28.32,27.803841,27.88,221852,0
+SMIG.US,D,20250314,000000,28.05,28.485,28.035,28.48,243244,0
+SMIG.US,D,20250317,000000,28.55,28.87,28.41,28.82,178199,0
+SMIG.US,D,20250318,000000,28.6949,28.76,28.525,28.61,123521,0
+SMIG.US,D,20250319,000000,28.605,28.8626,28.5495,28.77,201088,0
+SMIG.US,D,20250320,000000,28.599,28.75,28.51,28.51,183102,0
+SMIG.US,D,20250321,000000,28.385,28.385,28.14,28.29,226503,0
+SMIG.US,D,20250324,000000,28.5415,28.91,28.5415,28.89,401708,0
+SMIG.US,D,20250325,000000,28.89,28.98,28.65,28.84,200300,0
+SMIG.US,D,20250326,000000,28.93,29.01,28.72,28.79,159864,0
+SMIG.US,D,20250327,000000,28.69,28.845,28.6,28.68,207311,0
+SMIG.US,D,20250328,000000,28.67,28.74,28.27,28.4,198038,0
+SMIG.US,D,20250331,000000,28.304,28.7,28.16,28.53,622586,0
+SMIG.US,D,20250401,000000,28.54,28.7874,28.3382,28.78,266577,0
+SMIG.US,D,20250402,000000,28.4942,29.04,28.47,29.03,241747,0
+SMIG.US,D,20250403,000000,28.3785,28.42,27.6975,27.74,267316,0
+SMIG.US,D,20250404,000000,27,27.05,26.35,26.37,706884,0
+SMIG.US,D,20250407,000000,25.515,27,25.24,26.05,1153139,0
+SMIG.US,D,20250408,000000,26.52,26.83,25.291,25.57,600475,0
+SMIG.US,D,20250409,000000,25.3,27.44,25.2999,27.2,687049,0
+SMIG.US,D,20250410,000000,26.82,26.9,26.0574,26.59,355628,0
+SMIG.US,D,20250411,000000,26.39,27.105,26.2936,27.05,880202,0
+SMIG.US,D,20250414,000000,27.3,27.51,27.15,27.39,183573,0
+SMIG.US,D,20250415,000000,27.4479,27.63,27.3726,27.44,166106,0
+SMIG.US,D,20250416,000000,27.43,27.5199,27.01,27.22,303604,0
+SMIG.US,D,20250417,000000,27.35,27.5099,27.25,27.35,364330,0
+SMIG.US,D,20250421,000000,27.06,27.21,26.4562,26.73,185803,0
+SMIG.US,D,20250422,000000,27.0801,27.53,27.0801,27.49,114966,0
+SMIG.US,D,20250423,000000,27.809,28.0599,27.3252,27.45,180721,0
+SMIG.US,D,20250424,000000,27.4692,27.8841,27.425,27.84,257410,0
+SMIG.US,D,20250425,000000,27.7156,27.8,27.5046,27.71,203351,0
+SMIG.US,D,20250428,000000,27.78,27.87,27.58,27.72,120912,0
+SMIG.US,D,20250429,000000,27.69,27.9247,27.5897,27.88,163208,0
+SMIG.US,D,20250430,000000,27.41,27.81,27.2123,27.75,252776,0
+SMIG.US,D,20250501,000000,27.49,27.828,27.49,27.55,227759,0
+SMIG.US,D,20250502,000000,27.9063,28.08,27.77,28.05,165360,0
+SMIG.US,D,20250505,000000,27.865,28.04,27.76,27.91,168157,0
+SMIG.US,D,20250506,000000,27.78,27.97,27.6404,27.85,225872,0
+SMIG.US,D,20250507,000000,27.9153,28.19,27.9013,28.04,299566,0
+SMIG.US,D,20250508,000000,28.2041,28.51,28.1,28.23,147801,0
+SMIG.US,D,20250509,000000,28.23,28.34,28.15,28.26,184570,0
+SMIG.US,D,20250512,000000,28.8373,28.94,28.6192,28.79,131182,0
+SMIG.US,D,20250513,000000,28.88,28.98,28.8,28.88,181805,0
+SMIG.US,D,20250514,000000,28.68,28.78,28.5396,28.71,160205,0
+SMIG.US,D,20250515,000000,28.7825,28.96,28.71,28.95,149299,0
+SMIG.US,D,20250516,000000,28.9542,29.29,28.9,29.27,120044,0
+SMIG.US,D,20250519,000000,28.97,29.33,28.93,29.33,160973,0
+SMIG.US,D,20250520,000000,29.2733,29.3406,29.095,29.15,128178,0
+SMIG.US,D,20250521,000000,28.97,29,28.62,28.64,288833,0
+SMIG.US,D,20250522,000000,28.46,28.67,28.3257,28.57,195772,0
+SMIG.US,D,20250523,000000,28.225,28.44,28.1401,28.3883,369168,0
+SMIG.US,D,20250527,000000,28.59,28.9192,28.5795,28.91,164749,0
+SMIG.US,D,20250528,000000,28.939,28.939,28.48,28.52,166546,0
+SMIG.US,D,20250529,000000,28.45,28.58,28.31,28.53,168178,0
+SMIG.US,D,20250530,000000,28.42,28.62,28.34,28.55,112254,0
+SMIG.US,D,20250602,000000,28.35,28.51,28.14,28.45,144250,0
+SMIG.US,D,20250603,000000,28.4399,28.72,28.28,28.69,109136,0
+SMIG.US,D,20250604,000000,28.705,28.75,28.56,28.57,255844,0
+SMIG.US,D,20250605,000000,28.515,28.64,28.4001,28.57,156487,0
+SMIG.US,D,20250606,000000,28.8386,28.92,28.73,28.86,109498,0
+SMIG.US,D,20250609,000000,28.84,28.99,28.67,28.76,143890,0
+SMIG.US,D,20250610,000000,28.8,28.9,28.75,28.85,228395,0
+SMIG.US,D,20250611,000000,28.93,28.93,28.67,28.75,260453,0
+SMIG.US,D,20250612,000000,28.59,28.86,28.56,28.86,239016,0
+SMIG.US,D,20250613,000000,28.69,28.75,28.36,28.44,135485,0
+SMIG.US,D,20250616,000000,28.67,28.78,28.54,28.6,129653,0
+SMIG.US,D,20250617,000000,28.43,28.5774,28.37,28.37,136122,0
+SMIG.US,D,20250618,000000,28.43,28.66,28.42,28.46,413067,0
+SMIG.US,D,20250620,000000,28.515,28.59,28.3798,28.4,233615,0
+SMIG.US,D,20250623,000000,28.45,28.71,28.31,28.71,131828,0
+SMIG.US,D,20250624,000000,28.78,28.91,28.6946,28.86,221492,0
+SMIG.US,D,20250625,000000,28.84,28.86,28.52,28.55,129686,0
+SMIG.US,D,20250626,000000,28.68,28.79,28.61,28.78,105737,0
+SMIG.US,D,20250627,000000,28.7074,28.9499,28.64,28.75,149000,0
+SMIG.US,D,20250630,000000,28.73,28.9,28.72,28.85,149552,0
+SMIG.US,D,20250701,000000,28.8977,29.44,28.87,29.27,297526,0
+SMIG.US,D,20250702,000000,29.22,29.3224,29.0401,29.31,120995,0
+SMIG.US,D,20250703,000000,29.4315,29.5,29.3601,29.47,75920,0
+SMIG.US,D,20250707,000000,29.37,29.43,29.0434,29.2,145240,0
+SMIG.US,D,20250708,000000,29.14,29.29,29.14,29.18,196749,0
+SMIG.US,D,20250709,000000,29.31,29.38,29.07,29.27,160060,0
+SMIG.US,D,20250710,000000,29.2241,29.58,29.2241,29.47,157225,0
+SMIG.US,D,20250711,000000,29.225,29.37,29.135,29.27,164745,0
+SMIG.US,D,20250714,000000,29.28,29.33,29.13,29.33,208143,0
+SMIG.US,D,20250715,000000,29.3026,29.36,28.885,28.92,388663,0
+SMIG.US,D,20250716,000000,29.05,29.18,28.78,29.18,171404,0
+SMIG.US,D,20250717,000000,29.3,29.555,29.18,29.53,315723,0
+SMIG.US,D,20250718,000000,29.5238,29.63,29.37,29.49,95378,0
+SMIG.US,D,20250721,000000,29.399,29.52,29.1901,29.23,314168,0
+SMIG.US,D,20250722,000000,29.35,29.685,29.24,29.68,151868,0
+SMIG.US,D,20250723,000000,29.785,29.86,29.6616,29.86,198693,0
+SMIG.US,D,20250724,000000,29.72,29.83,29.7,29.75,114103,0
+SMIG.US,D,20250725,000000,29.81,29.9,29.649,29.82,83403,0
+SMIG.US,D,20250728,000000,29.75,29.83,29.53,29.57,141434,0
+SMIG.US,D,20250729,000000,29.54,29.6716,29.42,29.55,136594,0
+SMIG.US,D,20250730,000000,29.51,29.615,29.19,29.335,223978,0
+SMIG.US,D,20250731,000000,29.12,29.4197,29.0937,29.18,114702,0
+SMIG.US,D,20250801,000000,28.86,29,28.58,28.93,169312,0
+SMIG.US,D,20250804,000000,29.03,29.29,29.03,29.29,155870,0
+SMIG.US,D,20250805,000000,29.355,29.43,29.2,29.37,231069,0
+SMIG.US,D,20250806,000000,29.0659,29.25,29.02,29.23,111461,0
+SMIG.US,D,20250807,000000,29.46,29.47,29.16,29.24,387052,0
+SMIG.US,D,20250808,000000,29.3132,29.44,29.23,29.3,177014,0
+SMIG.US,D,20250811,000000,29.385,29.385,29.1604,29.22,106284,0
+SMIG.US,D,20250812,000000,29.2272,29.52,29.12,29.52,191862,0
+SMIG.US,D,20250813,000000,29.6125,30,29.61,30,99843,0
+SMIG.US,D,20250814,000000,29.795,29.795,29.6091,29.71,87296,0
+SMIG.US,D,20250815,000000,29.7553,29.8,29.49,29.56,112815,0
+SMIG.US,D,20250818,000000,29.515,29.57,29.36,29.43,143797,0
+SMIG.US,D,20250819,000000,29.43,29.75,29.43,29.71,133178,0
+SMIG.US,D,20250820,000000,29.7,29.83,29.605,29.69,84686,0
+SMIG.US,D,20250821,000000,29.55,29.7164,29.54,29.63,130477,0
+SMIG.US,D,20250822,000000,29.731,30.33,29.731,30.19,278409,0
+SMIG.US,D,20250825,000000,30.13,30.14,29.8856,29.9,77641,0
+SMIG.US,D,20250826,000000,29.8951,29.96,29.8342,29.89,121329,0
+SMIG.US,D,20250827,000000,29.88,30.059,29.88,30.03,115088,0
+SMIG.US,D,20250828,000000,29.96,30.08,29.78,29.88,146509,0
+SMIG.US,D,20250829,000000,29.9199,29.9888,29.79,29.86,76640,0
+SMIG.US,D,20250902,000000,29.555,29.67,29.4564,29.59,170733,0
+SMIG.US,D,20250903,000000,29.58,29.59,29.36,29.52,145292,0
+SMIG.US,D,20250904,000000,29.47,29.81,29.47,29.81,90036,0
+SMIG.US,D,20250905,000000,29.88,29.9452,29.59,29.82,165834,0
+SMIG.US,D,20250908,000000,29.675,29.79,29.506,29.71,99796,0
+SMIG.US,D,20250909,000000,29.6405,29.686,29.5189,29.6,124468,0
+SMIG.US,D,20250910,000000,29.57,29.7,29.37,29.46,82142,0
+SMIG.US,D,20250911,000000,29.54,29.98,29.53,29.98,107716,0
+SMIG.US,D,20250912,000000,29.825,29.9,29.65,29.68,225562,0
+SMIG.US,D,20250915,000000,29.76,29.78,29.5,29.5,67875,0
+SMIG.US,D,20250916,000000,29.5565,29.5565,29.29,29.36,148758,0
+SMIG.US,D,20250917,000000,29.4156,29.7572,29.22,29.3089,336146,0
+SMIG.US,D,20250918,000000,29.38,29.62,29.33,29.54,211510,0
+SMIG.US,D,20250919,000000,29.52,29.66,29.3,29.36,181107,0
+SMIG.US,D,20250922,000000,29.25,29.42,29.25,29.36,78290,0
+SMIG.US,D,20250923,000000,29.43,29.58,29.42,29.51,249793,0
+SMIG.US,D,20250924,000000,29.51,29.58,29.3921,29.46,105891,0
+SMIG.US,D,20250925,000000,29.3704,29.38,29.12,29.2,158308,0
+SMIG.US,D,20250926,000000,29.29,29.55,29.29,29.55,66810,0
+SMIG.US,D,20250929,000000,29.4397,29.52,29.322,29.43,89920,0
+SMIG.US,D,20250930,000000,29.51,29.62,29.38,29.62,92923,0
+SMIG.US,D,20251001,000000,29.57125,29.59,29.48,29.51,86327,0
+SMIG.US,D,20251002,000000,29.4857,29.5283,29.32,29.51,131864,0
+SMIG.US,D,20251003,000000,29.5614,29.79,29.53,29.64,101953,0
+SMIG.US,D,20251006,000000,29.61,29.71,29.4925,29.56,78633,0
+SMIG.US,D,20251007,000000,29.57,29.63,29.39,29.47,350942,0
+SMIG.US,D,20251008,000000,29.4305,29.58,29.38,29.57,132973,0
+SMIG.US,D,20251009,000000,29.6,29.6074,29.11,29.17,96187,0
+SMIG.US,D,20251010,000000,29.26,29.28,28.67,28.67,96826,0
+SMIG.US,D,20251013,000000,28.8899,29.0195,28.81,28.94,106865,0
+SMIG.US,D,20251014,000000,28.8382,29.3316,28.77,29.24,64173,0
+SMIG.US,D,20251015,000000,29.375,29.49,29.09,29.28,54894,0
+SMIG.US,D,20251016,000000,29.3151,29.37,28.88,28.97,214347,0
+SMIG.US,D,20251017,000000,29.02,29.04,28.8861,28.99,144453,0
+SMIG.US,D,20251020,000000,29.19,29.24,29.05,29.19,133793,0
+SMIG.US,D,20251021,000000,29.19,29.36,29.12,29.24,80428,0
+SMIG.US,D,20251022,000000,29.34,29.34,29.09,29.17,126773,0
+SMIG.US,D,20251023,000000,29.2299,29.24,28.9801,29.21,333545,0
+SMIG.US,D,20251024,000000,29.38,29.45,29.06,29.06,97746,0
+SMIG.US,D,20251027,000000,29.19,29.19,29.06,29.15,268068,0
+SMIG.US,D,20251028,000000,28.96,29.05,28.84,28.96,142335,0
+SMIG.US,D,20251029,000000,28.74,28.83,28.36,28.48,169750,0
+SMIG.US,D,20251030,000000,28.35,28.6101,28.25,28.29,199784,0
+SMIG.US,D,20251031,000000,28.16,28.395,28.16,28.34,261852,0
+SMIG.US,D,20251103,000000,28.12,28.36,28.01,28.32,226678,0
+SMIG.US,D,20251104,000000,28.22,28.385,28.19,28.32,211889,0
+SMIG.US,D,20251105,000000,28.33,28.5801,28.28,28.41,164491,0
+SMIG.US,D,20251106,000000,28.33,28.39,28.17,28.2,198441,0
+SMIG.US,D,20251107,000000,28.1,28.39,28.1,28.35,193332,0
+SMIG.US,D,20251110,000000,28.43,28.52,28.24,28.4,197782,0
+SMIG.US,D,20251111,000000,28.49,28.635,28.43,28.56,166531,0
+SMIG.US,D,20251112,000000,28.65,28.7299,28.56,28.56,301048,0
+SMIG.US,D,20251113,000000,28.57,28.595,28.29761,28.35,133915,0
+SMIG.US,D,20251114,000000,28.286,28.39,28.1901,28.33,113964,0
+SMIG.US,D,20251117,000000,28.26,28.28,27.84,27.87,201788,0
+SMIG.US,D,20251118,000000,27.9105,28.0597,27.8,27.92,157379,0
+SMIG.US,D,20251119,000000,27.91,27.91,27.7,27.83,146739,0
+SMIG.US,D,20251120,000000,28.13,28.17,27.66,27.66,168643,0
+SMIG.US,D,20251121,000000,27.83,28.34,27.8,28.22,390839,0
+SMIG.US,D,20251124,000000,28.0871,28.2,28.01,28.1,156436,0
+SMIG.US,D,20251125,000000,28.36,28.535,28.23,28.49,256374,0
+SMIG.US,D,20251126,000000,28.49,28.72,28.48,28.56,136437,0
+SMIG.US,D,20251128,000000,28.7,28.72,28.59,28.64,61763,0
+SMIG.US,D,20251201,000000,28.54,28.6894,28.44,28.45,195486,0
+SMIG.US,D,20251202,000000,28.475,28.58,28.24,28.24,234511,0
+SMIG.US,D,20251203,000000,28.41,28.5376,28.33,28.51,244318,0
+SMIG.US,D,20251204,000000,28.4638,28.68,28.4638,28.58,160980,0
+SMIG.US,D,20251205,000000,28.55,28.72,28.53,28.63,153903,0
+SMIG.US,D,20251208,000000,28.44,28.68,28.33,28.37,358526,0
+SMIG.US,D,20251209,000000,28.26,28.58,28.26,28.32,230510,0
+SMIG.US,D,20251210,000000,28.29,28.79,28.29,28.72,340131,0
+SMIG.US,D,20251211,000000,28.68,29.16,28.64,29.11,297181,0
+SMIG.US,D,20251212,000000,29.2,29.24,28.94,29.03,189822,0
+SMIG.US,D,20251215,000000,29.1101,29.18,28.903,29.03,166099,0
+SMIG.US,D,20251216,000000,29.14,29.14,28.82,28.89,209205,0
+SMIG.US,D,20251217,000000,28.96,29.08,28.8704,28.99,246838,0
+SMIG.US,D,20251218,000000,28.995,29.18,28.95,28.99,395601,0
+SMIG.US,D,20251219,000000,28.9699,29.02,28.865,28.92,226684,0
+SMIG.US,D,20251222,000000,28.89,29.19,28.89,29.15,250988,0
+SMIG.US,D,20251223,000000,29.175,29.21,29.0701,29.15,165490,0
+SMIG.US,D,20251224,000000,29.15,29.28,29.15,29.23,86543,0
+SMIG.US,D,20251226,000000,29.2111,29.28,29.15,29.27,139024,0
+SMIG.US,D,20251229,000000,29.28,29.28,29.14,29.18,139516,0
+SMIG.US,D,20251230,000000,29.18,29.18,29.08,29.08,123532,0
+SMIG.US,D,20251231,000000,29,29.02,28.78,28.8,136739,0
+SMIG.US,D,20260102,000000,28.75,29.11,28.7,29.09,172697,0
+SMIG.US,D,20260105,000000,29.080952,29.365,29.080952,29.24,244525,0
+SMIG.US,D,20260106,000000,29.14,29.4021,29.13,29.38,331856,0
+SMIG.US,D,20260107,000000,29.44,29.52,29.04,29.08,207825,0
+SMIG.US,D,20260108,000000,29.11,29.53,29.03,29.47,187352,0
+SMIG.US,D,20260109,000000,29.6,29.68,29.4901,29.6191,794994,0
+SMIG.US,D,20260112,000000,29.46,29.62,29.46,29.605,363901,0
+SMIG.US,D,20260113,000000,29.6255,29.72,29.47,29.62,228610,0
+SMIG.US,D,20260114,000000,29.69,29.77,29.6,29.73,300336,0
+SMIG.US,D,20260115,000000,29.81,30.0838,29.81,30.03,213375,0
+SMIG.US,D,20260116,000000,29.96,30.055319,29.9323,30.02,111841,0
+SMIG.US,D,20260120,000000,29.83,29.92,29.68,29.72,307369,0
+SMIG.US,D,20260121,000000,29.865,30.19,29.83,30.1,338492,0
+SMIG.US,D,20260122,000000,30.26,30.32,30.13,30.15,607662,0
+SMIG.US,D,20260123,000000,30.1,30.1,29.83,30,192055,0
+SMIG.US,D,20260126,000000,30.11,30.12,29.91,30.01,297385,0
+SMIG.US,D,20260127,000000,29.895,30.04,29.895,30.01,103625,0
+SMIG.US,D,20260128,000000,29.9995,30.0765,29.89,29.95,209906,0
+SMIG.US,D,20260129,000000,30.04,30.16,29.79,29.98,220652,0
+SMIG.US,D,20260130,000000,29.97,30.06,29.75,30.03,241454,0
+SMIG.US,D,20260202,000000,30.015,30.27,30,30.24,195060,0
+SMIG.US,D,20260203,000000,30.2473,30.38,30.005,30.21,478131,0
+SMIG.US,D,20260204,000000,30.39,30.79,30.38,30.68,175600,0
+SMIG.US,D,20260205,000000,30.68,30.74,30.5,30.68,241781,0
+SMIG.US,D,20260206,000000,31.03,31.2,30.93,31.155,167742,0
+SMIG.US,D,20260209,000000,31.1202,31.27,31.03,31.26,165660,0
+SMIG.US,D,20260210,000000,31.27,31.42,31.27,31.37,219530,0
+SMIG.US,D,20260211,000000,31.49,31.58,31.345,31.53,168089,0
+SMIG.US,D,20260212,000000,31.73,31.825,31.14,31.28,226789,0
+SMIG.US,D,20260213,000000,31.34,31.6098,31.21,31.5,280127,0
+SMIG.US,D,20260217,000000,31.66,31.66,31.295,31.55,331100,0
+SMIG.US,D,20260218,000000,31.61,31.71,31.5201,31.58,179067,0
diff --git a/daily/us/nyse etfs/2/smmu.us.txt b/daily/us/nyse etfs/2/smmu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9fa296e2d58fcfd6a7e6c6d16d46e5ec515ad0d9
--- /dev/null
+++ b/daily/us/nyse etfs/2/smmu.us.txt	
@@ -0,0 +1,3957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMMU.US,D,20100203,000000,44.7065,44.7225,44.7065,44.7145,2468.0145682776,0
+SMMU.US,D,20100204,000000,44.7145,44.7315,44.7145,44.7225,1561.4379044325,0
+SMMU.US,D,20100205,000000,44.7225,44.7315,44.7225,44.7225,1233.5058589929,0
+SMMU.US,D,20100208,000000,44.7315,44.7315,44.7225,44.7225,4244.062435169,0
+SMMU.US,D,20100209,000000,44.7315,44.7415,44.7315,44.7315,3010.5565761761,0
+SMMU.US,D,20100210,000000,44.7225,44.7415,44.7225,44.7315,2055.8430983215,0
+SMMU.US,D,20100211,000000,44.7495,44.7495,44.7495,44.7495,200.57005837283,0
+SMMU.US,D,20100212,000000,44.7315,44.7415,44.7315,44.7315,6270.8228750264,0
+SMMU.US,D,20100216,000000,44.8103,44.8103,44.7753,44.7853,19248.70850204,0
+SMMU.US,D,20100217,000000,44.7853,44.7853,44.7495,44.7585,1372.902049562,0
+SMMU.US,D,20100218,000000,44.7585,44.7585,44.7585,44.7585,878.49685567298,0
+SMMU.US,D,20100219,000000,44.7415,44.7585,44.7415,44.7585,669.90399496524,0
+SMMU.US,D,20100222,000000,44.7664,44.7664,44.7664,44.7664,4583.0258338191,0
+SMMU.US,D,20100223,000000,44.7664,44.7664,44.7664,44.7664,200.57005837283,0
+SMMU.US,D,20100224,000000,44.7753,44.7853,44.7753,44.7853,1457.1414740786,0
+SMMU.US,D,20100225,000000,44.7664,44.7853,44.7664,44.7853,1670.7485862457,0
+SMMU.US,D,20100226,000000,44.7753,44.7853,44.7753,44.7753,18500.58218431,0
+SMMU.US,D,20100301,000000,44.7943,44.7943,44.7853,44.7853,1774.0421663077,0
+SMMU.US,D,20100302,000000,44.7943,44.7943,44.7753,44.7943,3973.2928563657,0
+SMMU.US,D,20100303,000000,44.7853,44.7943,44.7853,44.7943,3606.2496495434,0
+SMMU.US,D,20100304,000000,44.8183,44.8183,44.8103,44.8103,549.56195994155,0
+SMMU.US,D,20100305,000000,44.8103,44.8103,44.8103,44.8103,1130.2122789309,0
+SMMU.US,D,20100308,000000,44.8372,44.8651,44.8372,44.8452,5599.9160297693,0
+SMMU.US,D,20100310,000000,44.8183,44.8183,44.8183,44.8183,200.57005837283,0
+SMMU.US,D,20100311,000000,44.8551,44.8651,44.8272,44.8272,904.57096326145,0
+SMMU.US,D,20100312,000000,44.8372,44.8651,44.8372,44.8651,1561.4379044325,0
+SMMU.US,D,20100315,000000,44.894,44.894,44.8372,44.894,8443.999457496,0
+SMMU.US,D,20100316,000000,44.8851,44.8851,44.8651,44.8751,1630.6345745711,0
+SMMU.US,D,20100317,000000,44.8751,44.8751,44.8651,44.8651,5790.4575852235,0
+SMMU.US,D,20100318,000000,44.8551,44.8651,44.8551,44.8551,669.90399496524,0
+SMMU.US,D,20100319,000000,44.8372,44.8452,44.8372,44.8452,1670.7485862457,0
+SMMU.US,D,20100322,000000,44.8103,44.8103,44.8103,44.8103,427.21422433412,0
+SMMU.US,D,20100324,000000,44.8103,44.8103,44.7753,44.7753,1827.1932317765,0
+SMMU.US,D,20100325,000000,44.7664,44.7664,44.6428,44.6428,41072.736553588,0
+SMMU.US,D,20100326,000000,44.6617,44.6707,44.6617,44.6707,2582.3395015502,0
+SMMU.US,D,20100329,000000,44.6707,44.6707,44.6707,44.6707,100.28502918641,0
+SMMU.US,D,20100330,000000,44.6617,44.6707,44.567,44.6707,21382.773923127,0
+SMMU.US,D,20100331,000000,44.6098,44.6098,44.5132,44.558,5470.5483421189,0
+SMMU.US,D,20100405,000000,44.5929,44.5929,44.576,44.584,16222.106321194,0
+SMMU.US,D,20100406,000000,44.6268,44.6268,44.5929,44.5929,12710.124599086,0
+SMMU.US,D,20100408,000000,44.576,44.576,44.567,44.567,3658.3978647204,0
+SMMU.US,D,20100412,000000,44.584,44.584,44.567,44.576,2364.7209882156,0
+SMMU.US,D,20100413,000000,44.584,44.6019,44.584,44.6019,590.67882190798,0
+SMMU.US,D,20100414,000000,44.6098,44.6098,44.558,44.584,549.56195994155,0
+SMMU.US,D,20100426,000000,44.6178,44.6886,44.6178,44.6886,4940.0405377227,0
+SMMU.US,D,20100427,000000,44.6617,44.6617,44.6617,44.6617,200.57005837283,0
+SMMU.US,D,20100429,000000,44.7145,44.7145,44.7065,44.7065,843.39709545774,0
+SMMU.US,D,20100430,000000,44.6807,44.6807,44.6268,44.6268,26298.746053845,0
+SMMU.US,D,20100504,000000,44.6268,44.6268,44.6268,44.6268,1012.8787947828,0
+SMMU.US,D,20100505,000000,44.6886,44.6886,44.6886,44.6886,2536.2083881244,0
+SMMU.US,D,20100506,000000,44.6428,44.6807,44.6428,44.6707,1561.4379044325,0
+SMMU.US,D,20100510,000000,44.7065,44.7065,44.7065,44.7065,5738.3093700466,0
+SMMU.US,D,20100511,000000,44.6807,44.6807,44.6807,44.6807,100.28502918641,0
+SMMU.US,D,20100513,000000,44.6807,44.6807,44.6807,44.6807,414.17717053989,0
+SMMU.US,D,20100514,000000,44.6807,44.6807,44.6807,44.6807,1896.3899019151,0
+SMMU.US,D,20100517,000000,44.6807,44.7225,44.6807,44.7225,1896.3899019151,0
+SMMU.US,D,20100518,000000,44.6807,44.6807,44.6807,44.6807,549.56195994155,0
+SMMU.US,D,20100520,000000,44.7315,44.7943,44.7225,44.7943,2468.0145682776,0
+SMMU.US,D,20100521,000000,44.8103,44.8103,44.8023,44.8023,793.25458086453,0
+SMMU.US,D,20100524,000000,44.8272,44.8272,44.8023,44.8023,549.56195994155,0
+SMMU.US,D,20100525,000000,44.8023,44.8023,44.7853,44.8023,1908.4241054175,0
+SMMU.US,D,20100526,000000,44.8372,44.8372,44.8103,44.8103,1457.1414740786,0
+SMMU.US,D,20100527,000000,44.8372,44.8452,44.8272,44.8272,3738.6258880695,0
+SMMU.US,D,20100528,000000,44.7853,44.7943,44.1621,44.7943,1130.2122789309,0
+SMMU.US,D,20100601,000000,44.7415,44.8023,44.7415,44.7943,953.71062756279,0
+SMMU.US,D,20100603,000000,44.7315,44.7315,44.7145,44.7145,793.25458086453,0
+SMMU.US,D,20100604,000000,44.7495,44.7753,44.7315,44.7664,3962.2615031552,0
+SMMU.US,D,20100607,000000,44.7853,44.7853,44.7495,44.7495,793.25458086453,0
+SMMU.US,D,20100609,000000,44.7415,44.7585,44.7315,44.7585,1233.5058589929,0
+SMMU.US,D,20100610,000000,44.7664,44.7943,44.7664,44.7943,25176.556577249,0
+SMMU.US,D,20100611,000000,44.7664,44.7664,44.7415,44.7415,5710.2295618744,0
+SMMU.US,D,20100614,000000,44.7853,44.8023,44.7853,44.7853,9515.0435692069,0
+SMMU.US,D,20100615,000000,44.7664,44.7664,44.7664,44.7664,250.71257296603,0
+SMMU.US,D,20100616,000000,44.7943,44.7943,44.7943,44.7943,360.02325477922,0
+SMMU.US,D,20100617,000000,44.7753,44.7753,44.7753,44.7753,110.31353210505,0
+SMMU.US,D,20100618,000000,44.7753,44.7753,44.7664,44.7664,1347.8307922654,0
+SMMU.US,D,20100621,000000,44.7495,44.7664,44.7495,44.7664,303.86363843483,0
+SMMU.US,D,20100622,000000,44.7853,44.7853,44.7853,44.7853,100.28502918641,0
+SMMU.US,D,20100623,000000,44.7853,44.7853,44.7853,44.7853,427.21422433412,0
+SMMU.US,D,20100624,000000,44.7664,44.7753,44.7145,44.7145,5962.9478354242,0
+SMMU.US,D,20100625,000000,44.7495,44.8023,44.7495,44.8023,6712.0770034467,0
+SMMU.US,D,20100628,000000,44.7853,44.7853,44.7853,44.7853,200.57005837283,0
+SMMU.US,D,20100629,000000,44.7853,44.8372,44.7853,44.8372,910.58806501264,0
+SMMU.US,D,20100630,000000,44.8083,44.8083,44.8013,44.8013,2647.5247705213,0
+SMMU.US,D,20100701,000000,44.7853,44.7853,44.7853,44.7853,804.28593407504,0
+SMMU.US,D,20100706,000000,44.8023,44.8452,44.8023,44.8452,669.90399496524,0
+SMMU.US,D,20100709,000000,44.904,44.904,44.904,44.904,543.54485819036,0
+SMMU.US,D,20100713,000000,44.8751,44.9389,44.8751,44.9389,1012.8787947828,0
+SMMU.US,D,20100714,000000,44.894,44.894,44.894,44.894,799.27168261572,0
+SMMU.US,D,20100715,000000,45.0127,45.0127,45.0127,45.0127,200.57005837283,0
+SMMU.US,D,20100716,000000,45.0038,45.0038,45.0038,45.0038,1372.902049562,0
+SMMU.US,D,20100719,000000,45.0038,45.0196,44.9758,44.9758,1447.1129711599,0
+SMMU.US,D,20100720,000000,45.0196,45.0486,45.0196,45.0486,611.73867803712,0
+SMMU.US,D,20100721,000000,45.0656,45.0755,45.0656,45.0755,6183.5748996343,0
+SMMU.US,D,20100722,000000,45.0945,45.0945,45.0945,45.0945,200.57005837283,0
+SMMU.US,D,20100726,000000,45.1084,45.1174,45.1084,45.1174,3802.8083067488,0
+SMMU.US,D,20100727,000000,45.1174,45.1563,45.1174,45.1463,30066.454600379,0
+SMMU.US,D,20100728,000000,45.0755,45.1373,45.0755,45.1373,4805.6585986129,0
+SMMU.US,D,20100802,000000,45.0855,45.0855,45.0855,45.0855,3770.7170974092,0
+SMMU.US,D,20100804,000000,45.0945,45.0945,45.0945,45.0945,349.99475186058,0
+SMMU.US,D,20100805,000000,45.0855,45.0945,45.0855,45.0945,3743.6401395288,0
+SMMU.US,D,20100809,000000,45.0945,45.1084,45.0945,45.1084,846.40564633333,0
+SMMU.US,D,20100810,000000,45.1463,45.1463,45.1274,45.1274,763.16907210861,0
+SMMU.US,D,20100812,000000,45.1005,45.1005,45.1005,45.1005,100.28502918641,0
+SMMU.US,D,20100813,000000,45.1463,45.1653,45.1463,45.1653,2468.0145682776,0
+SMMU.US,D,20100816,000000,45.1743,45.1743,45.1743,45.1743,110.31353210505,0
+SMMU.US,D,20100818,000000,45.1743,45.1921,45.1653,45.1921,3010.5565761761,0
+SMMU.US,D,20100819,000000,45.1921,45.1921,45.1921,45.1921,588.67312132425,0
+SMMU.US,D,20100820,000000,45.2351,45.2351,45.2351,45.2351,303.86363843483,0
+SMMU.US,D,20100823,000000,45.2091,45.2689,45.2091,45.261,16434.710583069,0
+SMMU.US,D,20100824,000000,45.2689,45.2689,45.2351,45.253,793.25458086453,0
+SMMU.US,D,20100825,000000,45.261,45.3069,45.261,45.2689,11262.008777634,0
+SMMU.US,D,20100826,000000,45.2969,45.2969,45.2969,45.2969,100.28502918641,0
+SMMU.US,D,20100827,000000,45.2879,45.2969,45.2779,45.2969,7244.5905084265,0
+SMMU.US,D,20100831,000000,45.2709,45.2709,45.2461,45.255,7595.588110579,0
+SMMU.US,D,20100901,000000,45.2441,45.2441,45.2261,45.2261,21018.73926718,0
+SMMU.US,D,20100902,000000,45.2261,45.2261,45.2181,45.2181,1233.5058589929,0
+SMMU.US,D,20100903,000000,45.2001,45.2001,45.1563,45.1653,1243.5343619115,0
+SMMU.US,D,20100907,000000,45.2181,45.2181,45.2181,45.2181,719.04365926659,0
+SMMU.US,D,20100908,000000,45.1921,45.1921,45.1373,45.1373,1457.1414740786,0
+SMMU.US,D,20100909,000000,45.1833,45.1833,45.1833,45.1833,549.56195994155,0
+SMMU.US,D,20100910,000000,45.0855,45.1274,45.0486,45.0855,14181.305977251,0
+SMMU.US,D,20100913,000000,45.0755,45.1373,45.0755,45.1274,1944.5267159246,0
+SMMU.US,D,20100914,000000,45.1274,45.1463,45.1274,45.1373,1070.041261419,0
+SMMU.US,D,20100915,000000,45.1463,45.1463,45.1373,45.1373,7070.0945576422,0
+SMMU.US,D,20100916,000000,45.0755,45.1463,45.0755,45.1463,2149.1081754648,0
+SMMU.US,D,20100917,000000,45.1373,45.1373,45.0855,45.0855,1561.4379044325,0
+SMMU.US,D,20100920,000000,45.1463,45.2001,45.1463,45.1921,29092.686966979,0
+SMMU.US,D,20100921,000000,45.1921,45.2001,45.1921,45.2001,2591.3651541769,0
+SMMU.US,D,20100922,000000,45.2091,45.2091,45.1921,45.1921,845.40279604147,0
+SMMU.US,D,20100923,000000,45.2001,45.2001,45.2001,45.2001,200.57005837283,0
+SMMU.US,D,20100927,000000,45.2181,45.2181,45.1373,45.1373,4966.1146453112,0
+SMMU.US,D,20100928,000000,45.2181,45.2181,45.1373,45.1921,3160.9841199558,0
+SMMU.US,D,20100929,000000,45.1373,45.2879,45.1373,45.2879,33461.102838339,0
+SMMU.US,D,20100930,000000,45.1573,45.1573,45.1094,45.1473,13725.009094453,0
+SMMU.US,D,20101001,000000,45.1463,45.1463,45.1274,45.1274,3903.0933359352,0
+SMMU.US,D,20101004,000000,45.1005,45.1084,45.1005,45.1084,303.86363843483,0
+SMMU.US,D,20101005,000000,45.1005,45.1005,45.0755,45.0855,3707.5375290217,0
+SMMU.US,D,20101006,000000,45.1373,45.1373,45.1373,45.1373,2797.9523143009,0
+SMMU.US,D,20101007,000000,45.1274,45.1274,45.0586,45.0586,303.86363843483,0
+SMMU.US,D,20101008,000000,45.1373,45.1373,45.0945,45.0945,4213.9769264131,0
+SMMU.US,D,20101011,000000,45.1463,45.1463,45.1174,45.1463,3588.1983442899,0
+SMMU.US,D,20101012,000000,45.1563,45.1563,45.1373,45.1463,5522.6965572958,0
+SMMU.US,D,20101013,000000,45.1463,45.1463,45.1463,45.1463,3010.5565761761,0
+SMMU.US,D,20101014,000000,45.1084,45.1373,45.1005,45.1174,1628.6288739874,0
+SMMU.US,D,20101015,000000,45.1373,45.1373,45.1174,45.1373,1558.4293535569,0
+SMMU.US,D,20101018,000000,45.1373,45.1373,45.1373,45.1373,1012.8787947828,0
+SMMU.US,D,20101019,000000,45.1373,45.1373,45.1373,45.1373,160.45604669826,0
+SMMU.US,D,20101020,000000,45.1373,45.1463,45.1274,45.1463,2694.6587342389,0
+SMMU.US,D,20101021,000000,45.1373,45.1373,45.1373,45.1373,100.28502918641,0
+SMMU.US,D,20101022,000000,45.1274,45.1373,45.1274,45.1373,2244.3789531919,0
+SMMU.US,D,20101025,000000,45.1463,45.1463,45.1373,45.1463,2495.091526158,0
+SMMU.US,D,20101026,000000,45.1373,45.1463,45.0855,45.1274,897.5510112184,0
+SMMU.US,D,20101027,000000,45.1373,45.1373,45.0755,45.1174,5051.3569201197,0
+SMMU.US,D,20101029,000000,45.1005,45.1005,45.1005,45.1005,525.49355293681,0
+SMMU.US,D,20101101,000000,45.0586,45.1174,45.0586,45.1174,667.89829438151,0
+SMMU.US,D,20101102,000000,45.0586,45.1174,45.0586,45.1005,2758.8411529182,0
+SMMU.US,D,20101103,000000,45.1174,45.1174,45.1084,45.1084,2012.7205357713,0
+SMMU.US,D,20101104,000000,45.0656,45.1274,45.0656,45.1174,6870.5273495612,0
+SMMU.US,D,20101105,000000,45.1373,45.1373,45.1274,45.1274,3499.9475186058,0
+SMMU.US,D,20101108,000000,45.1373,45.1373,45.0855,45.0855,655.86409087915,0
+SMMU.US,D,20101109,000000,45.0855,45.1005,45.0855,45.1005,669.90399496524,0
+SMMU.US,D,20101110,000000,45.1373,45.1373,45.1005,45.1005,7783.1211151576,0
+SMMU.US,D,20101111,000000,45.0656,45.1084,45.0656,45.1084,1133.2208298065,0
+SMMU.US,D,20101112,000000,45.0127,45.0127,45.0127,45.0127,6142.4580376678,0
+SMMU.US,D,20101115,000000,44.8851,44.9488,44.8851,44.9488,614.74722891272,0
+SMMU.US,D,20101116,000000,44.7943,44.894,44.6886,44.8751,16472.81889416,0
+SMMU.US,D,20101117,000000,44.8372,44.8651,44.8272,44.8372,8897.2877894186,0
+SMMU.US,D,20101118,000000,44.7664,44.8272,44.6886,44.8183,6270.8228750264,0
+SMMU.US,D,20101119,000000,44.8272,44.8272,44.8272,44.8272,3010.5565761761,0
+SMMU.US,D,20101122,000000,44.7853,44.8551,44.7853,44.8551,916.60516676382,0
+SMMU.US,D,20101123,000000,44.8851,44.904,44.8851,44.904,6665.9458900209,0
+SMMU.US,D,20101124,000000,44.8551,44.894,44.8551,44.894,793.25458086453,0
+SMMU.US,D,20101126,000000,44.894,44.904,44.7943,44.904,5599.9160297693,0
+SMMU.US,D,20101130,000000,44.8113,44.8113,44.8113,44.8113,569.61896577883,0
+SMMU.US,D,20101201,000000,44.7495,44.8452,44.7495,44.8183,2746.8069494159,0
+SMMU.US,D,20101202,000000,44.8851,44.8851,44.8751,44.8751,360.02325477922,0
+SMMU.US,D,20101203,000000,44.8751,44.8851,44.7664,44.8651,4404.5184818673,0
+SMMU.US,D,20101206,000000,44.8751,44.8751,44.7753,44.7853,4399.504230408,0
+SMMU.US,D,20101207,000000,44.7753,44.7853,44.7495,44.7495,4583.0258338191,0
+SMMU.US,D,20101209,000000,44.6707,44.7753,44.6707,44.7415,1670.7485862457,0
+SMMU.US,D,20101210,000000,44.7753,44.7753,44.6707,44.6707,744.11491656319,0
+SMMU.US,D,20101213,000000,44.7753,44.7753,44.7315,44.7585,1447.1129711599,0
+SMMU.US,D,20101214,000000,44.6617,44.6807,43.497,44.5132,36675.238023763,0
+SMMU.US,D,20101215,000000,44.6617,44.6617,44.5132,44.5132,6300.9083837824,0
+SMMU.US,D,20101216,000000,44.567,44.567,44.539,44.539,427.21422433412,0
+SMMU.US,D,20101217,000000,44.7145,44.7145,44.548,44.6886,2694.6587342389,0
+SMMU.US,D,20101221,000000,44.7065,44.8103,44.7065,44.8103,22646.365290876,0
+SMMU.US,D,20101222,000000,44.7495,44.7495,44.6428,44.6428,2984.4824685877,0
+SMMU.US,D,20101223,000000,44.6617,44.6617,44.6098,44.6348,3434.7622496347,0
+SMMU.US,D,20101227,000000,44.7495,44.8183,44.6428,44.6428,8357.7543323957,0
+SMMU.US,D,20101228,000000,44.6428,44.7495,44.6019,44.6019,7837.2750309182,0
+SMMU.US,D,20101229,000000,44.582,44.6597,44.1861,44.5909,28632.378683013,0
+SMMU.US,D,20101230,000000,44.574,44.574,44.566,44.566,793.25458086453,0
+SMMU.US,D,20101231,000000,44.582,44.582,44.582,44.582,100.28502918641,0
+SMMU.US,D,20110103,000000,44.7664,44.7664,44.6976,44.6976,7229.5477540486,0
+SMMU.US,D,20110104,000000,44.6976,44.6976,44.5929,44.5929,7375.9638966607,0
+SMMU.US,D,20110105,000000,44.5929,44.5929,44.2369,44.5929,9729.6535316658,0
+SMMU.US,D,20110106,000000,44.6617,44.6707,44.54,44.548,3393.6453876682,0
+SMMU.US,D,20110107,000000,44.584,44.6886,44.584,44.6707,4853.7954126224,0
+SMMU.US,D,20110110,000000,44.6707,44.6707,44.6707,44.6707,201.57290866469,0
+SMMU.US,D,20110111,000000,44.54,44.54,44.54,44.54,383.0888114921,0
+SMMU.US,D,20110112,000000,44.6428,44.6428,44.6019,44.6428,549.56195994155,0
+SMMU.US,D,20110113,000000,44.6178,44.6178,44.6098,44.6098,1258.5771162895,0
+SMMU.US,D,20110114,000000,44.6178,44.6178,44.6178,44.6178,334.95199748262,0
+SMMU.US,D,20110118,000000,44.567,44.6348,44.4942,44.5132,13963.687463916,0
+SMMU.US,D,20110119,000000,44.6178,44.6517,44.5929,44.6428,7565.502601823,0
+SMMU.US,D,20110120,000000,44.7225,44.7225,44.6098,44.6617,13958.673212457,0
+SMMU.US,D,20110121,000000,44.558,44.558,44.558,44.558,100.28502918641,0
+SMMU.US,D,20110124,000000,44.6707,44.6707,44.5929,44.5929,841.39139487401,0
+SMMU.US,D,20110125,000000,44.6019,44.6268,44.6019,44.6268,848.41134691706,0
+SMMU.US,D,20110126,000000,44.6976,44.6976,44.6098,44.6098,3509.9760215245,0
+SMMU.US,D,20110127,000000,44.6886,44.7943,44.531,44.6976,23474.719631956,0
+SMMU.US,D,20110128,000000,44.6807,44.6807,44.6517,44.6517,1180.3547935241,0
+SMMU.US,D,20110131,000000,44.574,44.6797,44.574,44.5919,1237.5172601603,0
+SMMU.US,D,20110201,000000,44.567,44.6617,44.5032,44.6617,2694.6587342389,0
+SMMU.US,D,20110202,000000,44.6617,44.6617,44.576,44.6617,2465.006017402,0
+SMMU.US,D,20110203,000000,44.6617,44.6617,44.558,44.6617,64223.535541271,0
+SMMU.US,D,20110204,000000,44.584,44.5929,44.576,44.5929,549.56195994155,0
+SMMU.US,D,20110207,000000,44.584,44.6517,44.5032,44.6517,2368.7323893831,0
+SMMU.US,D,20110208,000000,44.576,44.5929,44.4942,44.567,6349.0451977918,0
+SMMU.US,D,20110209,000000,44.567,44.6707,44.5032,44.5032,3977.3042575332,0
+SMMU.US,D,20110210,000000,44.576,44.6707,44.5132,44.5132,18104.456319023,0
+SMMU.US,D,20110214,000000,44.6098,44.6098,44.5211,44.5211,10721.472470319,0
+SMMU.US,D,20110216,000000,44.6807,44.6807,44.584,44.6268,12019.160747992,0
+SMMU.US,D,20110217,000000,44.6807,44.6807,44.6268,44.6348,1105.1410216343,0
+SMMU.US,D,20110218,000000,44.6178,44.6807,44.6178,44.6807,904.57096326145,0
+SMMU.US,D,20110222,000000,44.7065,44.7065,44.7065,44.7065,303.86363843483,0
+SMMU.US,D,20110223,000000,44.6348,44.6517,44.6348,44.6517,646.83843825237,0
+SMMU.US,D,20110228,000000,44.7046,44.7305,44.7046,44.7305,1748.9709090111,0
+SMMU.US,D,20110302,000000,44.6517,44.7225,44.6517,44.7225,543.54485819036,0
+SMMU.US,D,20110303,000000,44.6517,44.7315,44.6428,44.6428,728.06931189336,0
+SMMU.US,D,20110304,000000,44.6807,44.6807,44.6807,44.6807,427.21422433412,0
+SMMU.US,D,20110307,000000,44.6976,44.7225,44.6428,44.6807,8631.5324620746,0
+SMMU.US,D,20110308,000000,44.6428,44.7315,44.6428,44.7065,1559.4322038487,0
+SMMU.US,D,20110309,000000,44.7315,44.7415,44.7315,44.7315,667.89829438151,0
+SMMU.US,D,20110310,000000,44.6428,44.7585,44.6428,44.7315,3106.8302041951,0
+SMMU.US,D,20110311,000000,44.7664,44.7664,44.7315,44.7315,1397.9733068586,0
+SMMU.US,D,20110314,000000,44.7664,44.7753,44.6707,44.7753,2142.0882234218,0
+SMMU.US,D,20110315,000000,44.8183,44.8183,44.7315,44.7495,1053.9956567492,0
+SMMU.US,D,20110316,000000,44.8462,44.8462,44.8103,44.8103,1026.9186988689,0
+SMMU.US,D,20110317,000000,44.8641,44.8641,44.7733,44.7733,303.86363843483,0
+SMMU.US,D,20110318,000000,44.8462,44.921,44.8462,44.921,8610.4726059455,0
+SMMU.US,D,20110321,000000,44.7753,44.8272,44.7065,44.7585,3990.3413113274,0
+SMMU.US,D,20110322,000000,44.8372,44.8372,44.7315,44.7664,6594.7435192986,0
+SMMU.US,D,20110323,000000,44.7943,44.9389,44.7315,44.9389,10813.734697171,0
+SMMU.US,D,20110325,000000,44.8372,44.8372,44.7145,44.7753,6023.118852936,0
+SMMU.US,D,20110328,000000,44.8651,44.8651,44.8462,44.8462,3487.9133151035,0
+SMMU.US,D,20110329,000000,44.8272,44.8272,44.7495,44.8272,1739.9452563843,0
+SMMU.US,D,20110330,000000,44.8372,44.8372,44.8372,44.8372,1154.2806859356,0
+SMMU.US,D,20110331,000000,44.7495,44.8113,44.7495,44.8113,547.55625935782,0
+SMMU.US,D,20110401,000000,44.8103,44.8103,44.8103,44.8103,1097.1182192994,0
+SMMU.US,D,20110404,000000,44.8103,44.8462,44.8103,44.8372,3000.5280732575,0
+SMMU.US,D,20110405,000000,44.8203,44.8292,44.7763,44.7763,2122.0312175845,0
+SMMU.US,D,20110406,000000,44.7753,44.8372,44.7753,44.8272,1271.6141700837,0
+SMMU.US,D,20110407,000000,44.8382,44.8382,44.8382,44.8382,514.4621997263,0
+SMMU.US,D,20110408,000000,44.8372,44.8372,44.8372,44.8372,175.49880107622,0
+SMMU.US,D,20110411,000000,44.7495,44.7495,44.7315,44.7315,31399.242638266,0
+SMMU.US,D,20110412,000000,44.7763,44.8113,44.7763,44.7963,727.0664616015,0
+SMMU.US,D,20110413,000000,44.8272,44.8272,44.7585,44.7585,1345.8250916817,0
+SMMU.US,D,20110415,000000,44.7763,44.7763,44.7763,44.7763,1148.2635841844,0
+SMMU.US,D,20110418,000000,44.8561,44.8561,44.8561,44.8561,200.57005837283,0
+SMMU.US,D,20110419,000000,44.7753,44.895,44.7753,44.8851,10876.914265558,0
+SMMU.US,D,20110420,000000,44.896,44.896,44.7595,44.8203,7155.3368324506,0
+SMMU.US,D,20110421,000000,44.8113,44.8771,44.8113,44.8771,2358.7038864644,0
+SMMU.US,D,20110425,000000,44.8103,44.921,44.8103,44.895,7240.5791072591,0
+SMMU.US,D,20110426,000000,44.8871,44.9409,44.8871,44.9409,14458.092657805,0
+SMMU.US,D,20110427,000000,44.8472,44.9409,44.8472,44.9409,5980.9991406777,0
+SMMU.US,D,20110428,000000,44.8771,44.9678,44.8571,44.8871,19878.498485331,0
+SMMU.US,D,20110429,000000,44.9598,44.9598,44.4742,44.8033,5736.3036694629,0
+SMMU.US,D,20110502,000000,44.9778,44.9778,44.8571,44.8571,11732.345564519,0
+SMMU.US,D,20110503,000000,44.9758,44.9838,44.6497,44.9838,30861.714881827,0
+SMMU.US,D,20110504,000000,44.9868,45.0137,44.913,45.0137,427.21422433412,0
+SMMU.US,D,20110505,000000,45.0127,45.0127,45.0127,45.0127,200.57005837283,0
+SMMU.US,D,20110506,000000,44.9508,44.9968,44.9508,44.9968,2442.943310981,0
+SMMU.US,D,20110509,000000,44.9778,44.9968,44.9778,44.9778,1992.663529934,0
+SMMU.US,D,20110510,000000,44.9868,44.9968,44.896,44.913,7143.3026289482,0
+SMMU.US,D,20110511,000000,44.903,44.9479,44.903,44.9479,665.89259379779,0
+SMMU.US,D,20110512,000000,44.9968,44.9968,44.9968,44.9968,547.55625935782,0
+SMMU.US,D,20110513,000000,45.0216,45.0316,45.0216,45.0316,547.55625935782,0
+SMMU.US,D,20110516,000000,45.0686,45.0686,45.0686,45.0686,547.55625935782,0
+SMMU.US,D,20110517,000000,45.0316,45.0686,45.0316,45.0506,925.6308193906,0
+SMMU.US,D,20110518,000000,45.0058,45.0775,45.0058,45.0058,2459.9917659427,0
+SMMU.US,D,20110519,000000,45.0686,45.0775,44.9968,45.0058,3579.1726916631,0
+SMMU.US,D,20110520,000000,45.0127,45.0127,44.9838,44.9838,321.91494368839,0
+SMMU.US,D,20110523,000000,45.0606,45.0606,45.0058,45.0416,900.55956209399,0
+SMMU.US,D,20110524,000000,45.0216,45.0965,45.0216,45.0865,7470.231824096,0
+SMMU.US,D,20110525,000000,45.0058,45.0416,44.9868,45.0058,5025.2828125312,0
+SMMU.US,D,20110526,000000,45.0965,45.0965,45.0865,45.0865,3579.1726916631,0
+SMMU.US,D,20110527,000000,45.0486,45.0945,45.0486,45.0486,2473.028819737,0
+SMMU.US,D,20110531,000000,45.0935,45.0935,45.0276,45.0376,2701.678686282,0
+SMMU.US,D,20110601,000000,45.0486,45.0656,44.9758,44.9938,20241.530290986,0
+SMMU.US,D,20110602,000000,45.0286,45.0486,45.0286,45.0486,547.55625935782,0
+SMMU.US,D,20110603,000000,45.0386,45.0656,45.0386,45.0656,5574.8447724727,0
+SMMU.US,D,20110606,000000,45.0576,45.0576,45.0576,45.0576,1076.0583631702,0
+SMMU.US,D,20110607,000000,45.0616,45.1104,45.0516,45.0516,7412.0665071678,0
+SMMU.US,D,20110609,000000,45.1403,45.1503,45.0616,45.0875,18350.15464053,0
+SMMU.US,D,20110610,000000,45.1274,45.1563,45.0656,45.1463,7840.2835817938,0
+SMMU.US,D,20110613,000000,45.0855,45.1274,45.0855,45.0855,1343.8193910979,0
+SMMU.US,D,20110614,000000,45.1084,45.1174,45.0755,45.0755,2417.8720536844,0
+SMMU.US,D,20110615,000000,45.1084,45.1084,45.0945,45.1084,3789.7712529546,0
+SMMU.US,D,20110616,000000,45.1064,45.1823,45.0835,45.1733,4352.3702666904,0
+SMMU.US,D,20110617,000000,45.1034,45.1941,45.1034,45.1872,4314.2619555995,0
+SMMU.US,D,20110620,000000,45.2101,45.2101,45.1833,45.2101,5711.2324121663,0
+SMMU.US,D,20110621,000000,45.1174,45.1174,45.1174,45.1174,304.8664887267,0
+SMMU.US,D,20110622,000000,45.254,45.261,45.1373,45.2441,3133.9071620754,0
+SMMU.US,D,20110623,000000,45.265,45.2919,45.1593,45.2919,8922.3590467152,0
+SMMU.US,D,20110624,000000,45.1593,45.2919,45.1403,45.2719,5833.5801477737,0
+SMMU.US,D,20110627,000000,45.1593,45.2919,45.1593,45.1593,2793.9409131335,0
+SMMU.US,D,20110628,000000,45.2041,45.4834,45.1683,45.2471,8954.4502560549,0
+SMMU.US,D,20110629,000000,45.2789,45.3168,45.254,45.2789,9122.929105088,0
+SMMU.US,D,20110630,000000,45.266,45.266,45.2401,45.2491,6843.4503916809,0
+SMMU.US,D,20110701,000000,45.2759,45.2859,45.2759,45.2759,3537.0529794048,0
+SMMU.US,D,20110705,000000,45.3238,45.3238,45.2759,45.2759,3187.0582275442,0
+SMMU.US,D,20110706,000000,45.2441,45.2969,45.2441,45.2879,4613.111342575,0
+SMMU.US,D,20110707,000000,45.2959,45.2959,45.1633,45.1633,9555.1575808815,0
+SMMU.US,D,20110708,000000,45.3148,45.3328,45.3059,45.3059,11622.032032413,0
+SMMU.US,D,20110711,000000,45.3019,45.3288,45.3019,45.3208,5125.5678417176,0
+SMMU.US,D,20110712,000000,45.267,45.267,45.2421,45.2421,200.57005837283,0
+SMMU.US,D,20110713,000000,45.3378,45.3567,45.2819,45.2819,12818.432430607,0
+SMMU.US,D,20110714,000000,45.3288,45.3288,45.3208,45.3288,6384.1449580071,0
+SMMU.US,D,20110715,000000,45.3238,45.3328,45.2859,45.3238,2535.2055378325,0
+SMMU.US,D,20110718,000000,45.3288,45.3667,45.3288,45.3667,8605.4583544862,0
+SMMU.US,D,20110719,000000,45.2879,45.2879,45.2879,45.2879,197.56150749723,0
+SMMU.US,D,20110720,000000,45.3478,45.3478,45.3378,45.3378,401.14011674565,0
+SMMU.US,D,20110721,000000,45.3019,45.3019,45.3019,45.3019,543.54485819036,0
+SMMU.US,D,20110722,000000,45.259,45.3238,45.259,45.3059,5568.8276707215,0
+SMMU.US,D,20110725,000000,45.3109,45.3567,45.3109,45.3567,1152.2749853519,0
+SMMU.US,D,20110726,000000,45.3069,45.3806,45.3069,45.3806,2782.909559923,0
+SMMU.US,D,20110727,000000,45.3667,45.3946,45.3019,45.3019,4642.1940010391,0
+SMMU.US,D,20110728,000000,45.3069,45.3069,45.3069,45.3069,303.86363843483,0
+SMMU.US,D,20110729,000000,45.3358,45.3448,45.2361,45.254,3323.4458672377,0
+SMMU.US,D,20110801,000000,45.4156,45.4156,45.3508,45.4156,546.55340906595,0
+SMMU.US,D,20110802,000000,45.4086,45.4544,45.3168,45.3168,3432.7565490509,0
+SMMU.US,D,20110803,000000,45.4944,45.4944,45.4864,45.4944,2197.2449894743,0
+SMMU.US,D,20110804,000000,45.4434,45.4864,45.4266,45.4864,4625.1455460774,0
+SMMU.US,D,20110808,000000,45.4344,45.5921,45.267,45.267,12449.383523201,0
+SMMU.US,D,20110809,000000,45.1892,45.4614,44.9,45.3976,10534.942316033,0
+SMMU.US,D,20110812,000000,45.1633,45.4524,45.1633,45.4524,2424.8920057275,0
+SMMU.US,D,20110815,000000,45.2959,45.2959,45.2859,45.2859,2680.6188301528,0
+SMMU.US,D,20110816,000000,45.4614,45.4704,45.2959,45.2959,3264.2777000178,0
+SMMU.US,D,20110817,000000,45.4614,45.4784,45.267,45.4784,2947.3770077887,0
+SMMU.US,D,20110818,000000,45.259,45.5083,45.259,45.5083,1662.7257839107,0
+SMMU.US,D,20110819,000000,45.4963,45.4963,45.2351,45.4266,4830.7298559095,0
+SMMU.US,D,20110823,000000,45.2959,45.4424,45.2959,45.2959,4061.5436820498,0
+SMMU.US,D,20110824,000000,45.2959,45.4784,45.2241,45.4246,9381.664480389,0
+SMMU.US,D,20110825,000000,45.4784,45.4784,45.2859,45.4344,5548.7706648843,0
+SMMU.US,D,20110826,000000,45.2969,45.4724,44.901,45.2879,7686.8474871386,0
+SMMU.US,D,20110829,000000,45.2959,45.4614,45.2959,45.3238,3085.7703480659,0
+SMMU.US,D,20110830,000000,45.4864,45.4864,45.2959,45.4524,1666.7371850782,0
+SMMU.US,D,20110831,000000,45.4784,45.4854,45.4784,45.4854,6162.5150435051,0
+SMMU.US,D,20110901,000000,45.2879,45.4784,45.2879,45.4784,3423.7308964242,0
+SMMU.US,D,20110902,000000,45.5083,45.5172,45.4504,45.5083,4964.1089447275,0
+SMMU.US,D,20110906,000000,45.3438,45.5302,45.3438,45.5302,1449.1186717437,0
+SMMU.US,D,20110907,000000,45.4963,45.5023,45.3816,45.5023,8303.600416635,0
+SMMU.US,D,20110908,000000,45.5103,45.5103,45.3996,45.5103,4067.5607838009,0
+SMMU.US,D,20110909,000000,45.5023,45.5372,45.5023,45.5372,3148.9499164534,0
+SMMU.US,D,20110912,000000,45.5192,45.5192,45.4963,45.5192,3155.9698684964,0
+SMMU.US,D,20110913,000000,45.5192,45.5192,45.3986,45.5192,2684.6302313203,0
+SMMU.US,D,20110914,000000,45.3896,45.5023,45.3806,45.4963,629.78998329068,0
+SMMU.US,D,20110915,000000,45.3806,45.5023,45.3806,45.4176,784.22892823775,0
+SMMU.US,D,20110916,000000,45.5023,45.5023,45.5023,45.5023,2978.4653668365,0
+SMMU.US,D,20110919,000000,45.4634,45.5372,45.4634,45.4634,924.62796909873,0
+SMMU.US,D,20110920,000000,45.5192,45.5192,45.5093,45.5192,7142.2997786564,0
+SMMU.US,D,20110921,000000,45.4634,45.5292,45.4634,45.5292,706.00660547235,0
+SMMU.US,D,20110922,000000,45.5023,45.5641,45.4634,45.4784,822.33723932859,0
+SMMU.US,D,20110923,000000,45.5372,45.5372,45.4634,45.5202,2452.9718138997,0
+SMMU.US,D,20110926,000000,45.4086,45.4724,45.3896,45.3896,1283.6483735861,0
+SMMU.US,D,20110927,000000,45.3717,45.4864,45.3527,45.4864,3078.7503960229,0
+SMMU.US,D,20110928,000000,45.5093,45.5093,45.3428,45.4724,3568.1413384526,0
+SMMU.US,D,20110929,000000,45.4784,45.4864,45.3527,45.4634,1248.5486133708,0
+SMMU.US,D,20110930,000000,45.4924,45.4924,45.4774,45.4774,784.22892823775,0
+SMMU.US,D,20111003,000000,45.4794,45.5023,45.4724,45.4963,2828.0378230569,0
+SMMU.US,D,20111004,000000,45.5113,45.5212,45.4804,45.4973,6265.8086235671,0
+SMMU.US,D,20111005,000000,45.4454,45.4454,45.4454,45.4454,550.56481023341,0
+SMMU.US,D,20111006,000000,45.2989,45.4186,45.2989,45.4006,1752.9823101785,0
+SMMU.US,D,20111007,000000,45.4176,45.4364,45.4176,45.4364,3997.3612633704,0
+SMMU.US,D,20111010,000000,45.4364,45.4364,45.4086,45.4086,1328.77663672,0
+SMMU.US,D,20111011,000000,45.3258,45.3258,45.3258,45.3258,110.31353210505,0
+SMMU.US,D,20111012,000000,45.3438,45.3438,45.2979,45.2979,285.81233318128,0
+SMMU.US,D,20111013,000000,45.4176,45.4176,45.4176,45.4176,420.19427229107,0
+SMMU.US,D,20111014,000000,45.4006,45.4006,45.3358,45.3358,3110.8416053626,0
+SMMU.US,D,20111017,000000,45.4266,45.4266,45.3816,45.4266,1199.4089490695,0
+SMMU.US,D,20111018,000000,45.5202,45.613,45.3527,45.3527,2349.6782338377,0
+SMMU.US,D,20111019,000000,45.3527,45.3717,45.3527,45.3717,533.51635527172,0
+SMMU.US,D,20111020,000000,45.4444,45.4444,45.4444,45.4444,200.57005837283,0
+SMMU.US,D,20111021,000000,45.3537,45.4554,45.3537,45.4554,5003.2201061102,0
+SMMU.US,D,20111024,000000,45.4724,45.4724,45.4544,45.4544,1659.7172330351,0
+SMMU.US,D,20111025,000000,45.4584,45.4584,45.3577,45.4136,7198.4593950008,0
+SMMU.US,D,20111026,000000,45.3717,45.3816,45.3717,45.3816,332.94629689889,0
+SMMU.US,D,20111027,000000,45.3438,45.4444,45.3168,45.3348,3392.6425373764,0
+SMMU.US,D,20111028,000000,45.4644,45.4644,45.4374,45.4374,2599.3879565118,0
+SMMU.US,D,20111101,000000,45.5153,45.5153,45.4316,45.4484,942.67927435229,0
+SMMU.US,D,20111102,000000,45.4644,45.4644,45.3637,45.3727,427.21422433412,0
+SMMU.US,D,20111103,000000,45.4504,45.4504,45.4504,45.4504,150.42754377962,0
+SMMU.US,D,20111104,000000,45.4604,45.4784,45.4504,45.4504,2125.0397684601,0
+SMMU.US,D,20111107,000000,45.5382,45.7117,45.5312,45.6937,2827.034972765,0
+SMMU.US,D,20111108,000000,45.9102,45.9102,45.3826,45.4644,8553.3101393092,0
+SMMU.US,D,20111109,000000,45.4136,45.4136,45.4136,45.4136,303.86363843483,0
+SMMU.US,D,20111110,000000,45.4604,45.5003,45.4604,45.4854,36614.06415596,0
+SMMU.US,D,20111111,000000,45.3916,45.4644,45.3916,45.4374,7112.2142699005,0
+SMMU.US,D,20111114,000000,45.4006,45.4734,45.3916,45.4734,2119.0226667089,0
+SMMU.US,D,20111115,000000,45.3916,45.4644,45.3916,45.4644,2239.3647017326,0
+SMMU.US,D,20111116,000000,45.4884,45.4884,45.4644,45.4804,1633.6431254467,0
+SMMU.US,D,20111118,000000,45.4993,45.4993,45.4774,45.4774,1911.432656293,0
+SMMU.US,D,20111121,000000,45.4884,45.5113,45.4884,45.4884,427.21422433412,0
+SMMU.US,D,20111122,000000,45.4884,45.4884,45.4186,45.4804,1626.6231734036,0
+SMMU.US,D,20111128,000000,45.4804,45.4973,45.4186,45.4186,1432.070216782,0
+SMMU.US,D,20111130,000000,45.4794,45.4794,45.4794,45.4794,545.55055877409,0
+SMMU.US,D,20111202,000000,45.5003,45.5083,45.4424,45.5083,1758.9994119297,0
+SMMU.US,D,20111206,000000,45.5222,45.5312,45.5222,45.5312,555.57906169273,0
+SMMU.US,D,20111207,000000,45.4784,45.5272,45.4604,45.5083,4540.9061215608,0
+SMMU.US,D,20111208,000000,45.4336,45.5432,45.4336,45.5432,4783.5958921919,0
+SMMU.US,D,20111209,000000,45.5172,45.5172,45.5172,45.5172,2221.3133964791,0
+SMMU.US,D,20111212,000000,45.4236,45.5362,45.4236,45.4934,2550.2482922105,0
+SMMU.US,D,20111213,000000,45.5362,45.5432,45.4854,45.4854,13187.481338013,0
+SMMU.US,D,20111214,000000,45.5362,45.5432,45.5362,45.5362,734.08641364455,0
+SMMU.US,D,20111216,000000,45.5362,45.5362,45.4854,45.5272,2543.2283401674,0
+SMMU.US,D,20111219,000000,45.4336,45.4336,45.4056,45.4336,11006.281953209,0
+SMMU.US,D,20111220,000000,45.5172,45.5432,45.4604,45.5432,13572.575850089,0
+SMMU.US,D,20111221,000000,45.5432,45.5432,45.4336,45.4424,3628.3123559644,0
+SMMU.US,D,20111222,000000,45.6917,45.6917,45.4424,45.5432,7326.8242323594,0
+SMMU.US,D,20111223,000000,45.4336,45.5432,45.4236,45.4504,2316.5841742062,0
+SMMU.US,D,20111227,000000,45.5522,45.5522,45.5432,45.5522,2073.894403575,0
+SMMU.US,D,20111228,000000,45.5621,45.5721,45.5522,45.5522,5201.7844638993,0
+SMMU.US,D,20111229,000000,45.5522,45.5621,45.5432,45.5522,3969.2814551983,0
+SMMU.US,D,20111230,000000,45.5552,45.5741,45.5292,45.5292,11030.350360214,0
+SMMU.US,D,20120103,000000,45.5172,45.5522,45.4504,45.4504,2142.0882234218,0
+SMMU.US,D,20120104,000000,45.4854,45.4854,45.4504,45.4784,1018.895896534,0
+SMMU.US,D,20120106,000000,45.4784,45.5721,45.4784,45.4784,2926.3171516595,0
+SMMU.US,D,20120109,000000,45.4784,45.5272,45.4504,45.5272,1996.6749311015,0
+SMMU.US,D,20120110,000000,45.5003,45.6349,45.5003,45.5432,7267.6560651394,0
+SMMU.US,D,20120111,000000,45.5771,45.5771,45.5771,45.5771,177.50450165995,0
+SMMU.US,D,20120112,000000,45.615,45.615,45.615,45.615,289.82373434874,0
+SMMU.US,D,20120113,000000,45.6579,45.6579,45.6579,45.6579,3519.0016741513,0
+SMMU.US,D,20120117,000000,45.6339,45.6339,45.5163,45.5711,2807.9808172196,0
+SMMU.US,D,20120118,000000,45.6539,45.6539,45.6539,45.6539,1115.1695245529,0
+SMMU.US,D,20120119,000000,45.5821,45.5921,45.5821,45.5821,768.18332356793,0
+SMMU.US,D,20120120,000000,45.4884,45.606,45.4884,45.606,1159.2949373949,0
+SMMU.US,D,20120123,000000,45.5721,45.611,45.5083,45.611,10868.891463224,0
+SMMU.US,D,20120124,000000,45.6189,45.6619,45.6189,45.6539,3713.5546307729,0
+SMMU.US,D,20120125,000000,45.6719,45.6818,45.5721,45.6719,1895.3870516232,0
+SMMU.US,D,20120126,000000,45.6719,45.6719,45.6349,45.6349,1549.4037009301,0
+SMMU.US,D,20120127,000000,45.6867,45.6867,45.6867,45.6867,303.86363843483,0
+SMMU.US,D,20120130,000000,45.6229,45.7227,45.5671,45.6399,8929.3789987583,0
+SMMU.US,D,20120131,000000,45.7217,45.7396,45.6219,45.6289,3106.8302041951,0
+SMMU.US,D,20120202,000000,45.7227,45.7227,45.5312,45.5871,66435.823285123,0
+SMMU.US,D,20120203,000000,45.6579,45.6669,45.6399,45.6499,23598.070217855,0
+SMMU.US,D,20120207,000000,45.6259,45.6907,45.6259,45.6259,2855.1147809372,0
+SMMU.US,D,20120208,000000,45.7277,45.7277,45.601,45.601,1620.6060716524,0
+SMMU.US,D,20120209,000000,45.7087,45.7087,45.5711,45.6719,1395.9676062749,0
+SMMU.US,D,20120210,000000,45.615,45.615,45.615,45.615,676.92394700829,0
+SMMU.US,D,20120213,000000,45.606,45.6867,45.5771,45.6768,4915.972130718,0
+SMMU.US,D,20120214,000000,45.7137,45.7137,45.606,45.6499,2820.015020722,0
+SMMU.US,D,20120215,000000,45.5871,45.7137,45.5871,45.6768,6893.5929062741,0
+SMMU.US,D,20120216,000000,45.7317,45.7317,45.5961,45.7047,9049.721033782,0
+SMMU.US,D,20120217,000000,45.6957,45.7227,45.6229,45.6669,8959.4645075142,0
+SMMU.US,D,20120222,000000,45.606,45.6867,45.606,45.6399,10248.12713256,0
+SMMU.US,D,20120223,000000,45.6309,45.7137,45.606,45.7137,12645.942180407,0
+SMMU.US,D,20120224,000000,45.6808,45.7177,45.6808,45.7177,1271.6141700837,0
+SMMU.US,D,20120227,000000,45.615,45.7317,45.615,45.6768,4938.034837139,0
+SMMU.US,D,20120228,000000,45.7406,45.7406,45.6867,45.7317,5288.0295889996,0
+SMMU.US,D,20120229,000000,46.1105,46.1105,45.7396,45.7396,2586.3509027176,0
+SMMU.US,D,20120302,000000,45.6719,45.7367,45.6259,45.7367,22550.091662857,0
+SMMU.US,D,20120305,000000,45.7805,45.7805,45.7526,45.7526,6048.1901102326,0
+SMMU.US,D,20120306,000000,45.7177,47.0977,45.5911,45.7705,19753.142198848,0
+SMMU.US,D,20120307,000000,45.7705,45.7805,45.7446,45.7705,10538.9537172,0
+SMMU.US,D,20120309,000000,45.7805,45.7805,45.7805,45.7805,474.34818805174,0
+SMMU.US,D,20120312,000000,45.7446,45.7705,45.7277,45.7277,641.82418679305,0
+SMMU.US,D,20120314,000000,45.941,45.941,45.7177,45.7277,4129.7375018965,0
+SMMU.US,D,20120315,000000,45.7357,45.7446,45.6997,45.6997,3205.1095327978,0
+SMMU.US,D,20120316,000000,45.6719,45.7277,45.265,45.6997,33006.811656124,0
+SMMU.US,D,20120319,000000,45.6529,45.7705,45.6529,45.7357,1377.9163010213,0
+SMMU.US,D,20120320,000000,45.7705,45.7705,45.5611,45.611,2399.8207484309,0
+SMMU.US,D,20120321,000000,45.7705,45.7805,45.5711,45.7805,5192.7588112725,0
+SMMU.US,D,20120322,000000,45.6339,45.8344,45.6339,45.8344,14427.004298757,0
+SMMU.US,D,20120323,000000,45.5811,45.7087,45.5611,45.5811,5443.4713842385,0
+SMMU.US,D,20120326,000000,45.5611,45.6339,45.5611,45.6339,3470.8648601418,0
+SMMU.US,D,20120327,000000,45.6259,45.7895,45.611,45.7895,1250.5543139546,0
+SMMU.US,D,20120328,000000,45.5811,45.6179,45.5811,45.6179,932.65077143365,0
+SMMU.US,D,20120330,000000,45.7855,45.7855,45.7486,45.7755,2439.9347601054,0
+SMMU.US,D,20120402,000000,45.6997,45.6997,45.6997,45.6997,303.86363843483,0
+SMMU.US,D,20120403,000000,45.61,45.7895,45.61,45.6179,2741.7926979565,0
+SMMU.US,D,20120404,000000,45.61,45.7895,45.61,45.6259,50101.39773124,0
+SMMU.US,D,20120405,000000,45.7705,45.7984,45.6001,45.61,16931.121477542,0
+SMMU.US,D,20120409,000000,45.6619,45.6719,45.6619,45.6719,4604.0856899482,0
+SMMU.US,D,20120410,000000,45.7446,45.8622,45.7446,45.8144,12389.21250569,0
+SMMU.US,D,20120411,000000,45.8434,45.8434,45.8244,45.8344,3122.8758088649,0
+SMMU.US,D,20120412,000000,45.8434,45.8434,45.8144,45.8144,2333.6326291678,0
+SMMU.US,D,20120413,000000,45.7994,45.8622,45.7994,45.8622,1027.9215491607,0
+SMMU.US,D,20120416,000000,45.9072,45.9072,45.8344,45.8523,5939.8822787113,0
+SMMU.US,D,20120417,000000,45.7576,45.8573,45.6659,45.6659,3273.3033526445,0
+SMMU.US,D,20120418,000000,45.8523,45.8523,45.6719,45.8244,1389.9505045237,0
+SMMU.US,D,20120419,000000,45.8622,45.8792,45.8523,45.8722,6797.3192782551,0
+SMMU.US,D,20120420,000000,45.8622,45.8622,45.6619,45.8622,9789.8245491777,0
+SMMU.US,D,20120423,000000,46.2033,46.2033,45.6808,45.8722,41152.964576937,0
+SMMU.US,D,20120424,000000,45.8722,45.8722,45.6907,45.6907,2114.0084152496,0
+SMMU.US,D,20120425,000000,45.8722,45.8722,45.8523,45.8622,1986.6464281829,0
+SMMU.US,D,20120426,000000,45.8622,45.8622,45.7446,45.8523,2251.398905235,0
+SMMU.US,D,20120427,000000,46.1155,46.1155,45.8434,45.8622,4474.7180022978,0
+SMMU.US,D,20120430,000000,45.7337,45.8503,45.7337,45.8503,844.3999457496,0
+SMMU.US,D,20120501,000000,45.8672,45.8672,45.8573,45.8672,1716.8796996714,0
+SMMU.US,D,20120502,000000,45.8982,45.8982,45.7805,45.8882,5251.9269784925,0
+SMMU.US,D,20120503,000000,45.8573,45.8672,45.7665,45.7665,1218.4631046149,0
+SMMU.US,D,20120504,000000,45.8722,45.8722,45.8523,45.8622,1640.6630774897,0
+SMMU.US,D,20120507,000000,45.8882,45.8882,45.7705,45.8792,4613.111342575,0
+SMMU.US,D,20120508,000000,45.7805,45.8982,45.7805,45.8064,4419.5612362452,0
+SMMU.US,D,20120509,000000,45.8024,45.9112,45.7935,45.8932,10375.489119626,0
+SMMU.US,D,20120510,000000,45.8752,45.8752,45.8394,45.8394,8919.3504958396,0
+SMMU.US,D,20120511,000000,45.8344,45.9072,45.8344,45.8792,7179.4052394554,0
+SMMU.US,D,20120514,000000,45.9072,45.9072,45.9072,45.9072,1031.9329503282,0
+SMMU.US,D,20120515,000000,45.9072,45.9072,45.8882,45.8882,4537.8975706852,0
+SMMU.US,D,20120517,000000,45.8982,45.8982,45.8344,45.8344,2920.3000499084,0
+SMMU.US,D,20120518,000000,45.8344,45.8882,45.8344,45.8882,1872.3214949103,0
+SMMU.US,D,20120521,000000,45.9072,45.95,45.8344,45.8982,2802.9665657603,0
+SMMU.US,D,20120522,000000,45.8344,45.8523,45.7984,45.8344,19150.429173438,0
+SMMU.US,D,20120523,000000,45.8344,45.8792,45.8064,45.8792,1479.2041804996,0
+SMMU.US,D,20120524,000000,45.8622,45.8792,45.8622,45.8792,10149.847803957,0
+SMMU.US,D,20120525,000000,45.8842,45.8842,45.8024,45.8024,774.20042531911,0
+SMMU.US,D,20120530,000000,45.9142,46.1155,45.9142,45.9142,15981.422251147,0
+SMMU.US,D,20120531,000000,45.8324,45.8324,45.8324,45.8324,419.19142199921,0
+SMMU.US,D,20120601,000000,45.945,45.945,45.8294,45.945,1498.258336045,0
+SMMU.US,D,20120604,000000,45.8024,45.9112,45.8024,45.9112,4445.6353438337,0
+SMMU.US,D,20120605,000000,45.8084,45.8822,45.7646,45.7825,7350.8926393641,0
+SMMU.US,D,20120607,000000,45.8084,45.8364,45.8084,45.8364,2759.8440032101,0
+SMMU.US,D,20120608,000000,45.9032,45.9032,45.8104,45.8104,3011.559426468,0
+SMMU.US,D,20120611,000000,45.8842,45.9032,45.8394,45.8842,8538.2673849313,0
+SMMU.US,D,20120613,000000,45.7935,45.7935,45.7935,45.7935,125.35628648302,0
+SMMU.US,D,20120615,000000,45.7935,45.7935,45.7935,45.7935,532.51350497986,0
+SMMU.US,D,20120618,000000,45.8194,45.9112,45.8024,45.8294,1655.7058318677,0
+SMMU.US,D,20120619,000000,45.9112,45.9112,45.9032,45.9032,1324.7652355525,0
+SMMU.US,D,20120620,000000,45.9112,45.9112,45.7935,45.8842,5789.4547349317,0
+SMMU.US,D,20120621,000000,45.8842,45.8842,45.8024,45.8024,543.54485819036,0
+SMMU.US,D,20120622,000000,45.8742,45.8742,45.8742,45.8742,130.37053794234,0
+SMMU.US,D,20120625,000000,45.9192,45.9192,45.9192,45.9192,100.28502918641,0
+SMMU.US,D,20120626,000000,45.8024,45.9032,45.7935,45.8752,1428.0588156145,0
+SMMU.US,D,20120627,000000,45.9032,45.9032,45.9032,45.9032,1984.6407275991,0
+SMMU.US,D,20120628,000000,45.8104,45.9192,45.7396,45.8104,3521.007374735,0
+SMMU.US,D,20120629,000000,45.8942,45.9042,45.8852,45.9042,1553.4151020975,0
+SMMU.US,D,20120702,000000,45.9092,45.9092,45.8742,45.9092,1301.6996788396,0
+SMMU.US,D,20120703,000000,46.2023,46.2023,45.8044,45.9122,10355.432113789,0
+SMMU.US,D,20120705,000000,45.9122,45.9122,45.7137,45.7137,5094.4794826698,0
+SMMU.US,D,20120706,000000,45.8364,45.8543,45.8364,45.8543,1019.8987468258,0
+SMMU.US,D,20120709,000000,45.9162,46.5125,45.9092,45.942,16012.510610195,0
+SMMU.US,D,20120710,000000,45.959,45.959,45.8543,45.952,1832.2074832358,0
+SMMU.US,D,20120711,000000,45.8454,45.969,45.8454,45.952,3424.733746716,0
+SMMU.US,D,20120712,000000,45.935,45.935,45.935,45.935,200.57005837283,0
+SMMU.US,D,20120713,000000,45.8862,45.957,45.8862,45.957,782.22322765403,0
+SMMU.US,D,20120717,000000,45.953,45.953,45.8822,45.8912,3528.027326778,0
+SMMU.US,D,20120718,000000,45.8464,45.8553,45.8464,45.8553,1695.8198435423,0
+SMMU.US,D,20120719,000000,45.9261,45.9261,45.8454,45.8454,3747.6515406963,0
+SMMU.US,D,20120720,000000,45.947,45.9839,45.9052,45.9052,3468.859159558,0
+SMMU.US,D,20120723,000000,45.9979,46.0159,45.9162,46.0159,1165.3120391461,0
+SMMU.US,D,20120724,000000,45.9899,45.9899,45.953,45.9899,3785.7598517871,0
+SMMU.US,D,20120725,000000,45.979,45.979,45.9092,45.979,6063.2328646106,0
+SMMU.US,D,20120726,000000,45.9889,45.9889,45.9092,45.942,646.83843825237,0
+SMMU.US,D,20120727,000000,45.9839,45.9839,45.8692,45.9052,10334.37225766,0
+SMMU.US,D,20120730,000000,45.9839,45.9839,45.8862,45.9122,3247.2292450561,0
+SMMU.US,D,20120731,000000,45.953,45.9899,45.953,45.9899,7598.5966614546,0
+SMMU.US,D,20120801,000000,45.9311,45.974,45.9311,45.9311,994.82748952922,0
+SMMU.US,D,20120802,000000,45.98,45.9989,45.98,45.9989,501.42514593207,0
+SMMU.US,D,20120806,000000,46.0019,46.0298,45.8862,45.9929,9251.2939424467,0
+SMMU.US,D,20120807,000000,45.8742,46.0607,45.8652,46.0607,1176.3433923566,0
+SMMU.US,D,20120808,000000,46.0019,46.0019,45.8772,45.8772,6666.9487403128,0
+SMMU.US,D,20120809,000000,45.9839,45.9839,45.964,45.9839,7598.5966614546,0
+SMMU.US,D,20120810,000000,45.8772,46.0019,45.8772,46.0019,8864.1937297871,0
+SMMU.US,D,20120813,000000,45.8862,46.0019,45.8862,45.9929,2972.4482650853,0
+SMMU.US,D,20120814,000000,45.8592,45.964,45.8592,45.957,2964.4254627504,0
+SMMU.US,D,20120815,000000,45.8952,45.974,45.8952,45.947,1438.0873185332,0
+SMMU.US,D,20120816,000000,45.9929,45.9929,45.974,45.9839,2924.3114510758,0
+SMMU.US,D,20120817,000000,45.9052,46.0019,45.9052,45.9929,14932.440845857,0
+SMMU.US,D,20120820,000000,46.0109,46.0109,45.964,45.964,630.79283358254,0
+SMMU.US,D,20120821,000000,45.964,45.9929,45.939,45.9839,6223.6889113088,0
+SMMU.US,D,20120822,000000,45.9211,45.9211,45.9211,45.9211,399.13441616193,0
+SMMU.US,D,20120823,000000,45.974,46.0378,45.974,46.0378,5348.2006065114,0
+SMMU.US,D,20120824,000000,46.0996,46.1714,45.8822,46.0897,8434.9738048692,0
+SMMU.US,D,20120827,000000,46.0208,46.1505,46.0208,46.1135,4724.4277249719,0
+SMMU.US,D,20120828,000000,46.0208,46.0208,45.9311,46.0109,1571.4664073511,0
+SMMU.US,D,20120829,000000,46.0109,46.0109,45.9122,46.0019,4908.9521786749,0
+SMMU.US,D,20120830,000000,45.935,45.935,45.935,45.935,123.35058589929,0
+SMMU.US,D,20120831,000000,46.0019,46.0099,45.9919,46.0099,3411.6966929218,0
+SMMU.US,D,20120904,000000,45.8124,45.9052,45.8124,45.8962,7073.1031085178,0
+SMMU.US,D,20120905,000000,46.0119,46.1145,45.9849,46.0029,5182.7303083539,0
+SMMU.US,D,20120906,000000,45.8872,45.8962,45.8872,45.8872,808.29733524249,0
+SMMU.US,D,20120907,000000,45.9989,46.0069,45.8742,45.8742,7320.8071306082,0
+SMMU.US,D,20120910,000000,46.0069,46.0069,45.8912,45.8912,4705.3735694265,0
+SMMU.US,D,20120911,000000,45.9102,46.0069,45.8822,45.8822,5612.9530835636,0
+SMMU.US,D,20120912,000000,45.8742,45.98,45.8652,45.98,979.78473515126,0
+SMMU.US,D,20120913,000000,45.961,46.0268,45.9102,46.0268,12282.910374752,0
+SMMU.US,D,20120914,000000,45.9939,45.9939,45.8602,45.8772,12329.041488178,0
+SMMU.US,D,20120917,000000,45.9012,46.0069,45.8822,45.935,3634.3294577156,0
+SMMU.US,D,20120919,000000,45.9271,46.0607,45.9271,46.0607,2898.2373434874,0
+SMMU.US,D,20120920,000000,45.935,46.0797,45.935,46.0358,594.69022307543,0
+SMMU.US,D,20120921,000000,46.0577,46.0577,45.948,46.0318,5084.4509797512,0
+SMMU.US,D,20120925,000000,46.0168,46.0537,46.0168,46.0537,5092.4737820861,0
+SMMU.US,D,20120926,000000,46.0168,46.0168,45.9899,45.9899,1095.1125187156,0
+SMMU.US,D,20120927,000000,46.0447,46.0547,45.943,45.943,1852.2644890731,0
+SMMU.US,D,20121001,000000,46.0218,46.0497,45.7685,46.0398,14046.924038141,0
+SMMU.US,D,20121002,000000,46.0547,46.0547,46.0547,46.0547,930.64507084992,0
+SMMU.US,D,20121003,000000,45.9989,46.1095,45.9989,46.0617,9390.6901330158,0
+SMMU.US,D,20121004,000000,46.0268,46.0447,46.0268,46.0447,3793.782654122,0
+SMMU.US,D,20121005,000000,46.0218,46.0218,45.8872,45.8962,15218.253179038,0
+SMMU.US,D,20121008,000000,46.0318,46.0318,45.9321,45.948,5143.6191469712,0
+SMMU.US,D,20121009,000000,46.0029,46.0029,45.9122,45.9939,4500.7921098862,0
+SMMU.US,D,20121010,000000,46.0318,46.0398,46.0119,46.0218,5373.271863808,0
+SMMU.US,D,20121011,000000,46.0398,46.0398,45.94,45.975,1503.2725875043,0
+SMMU.US,D,20121012,000000,46.0398,46.0657,45.94,46.0657,7408.0551060004,0
+SMMU.US,D,20121015,000000,45.965,46.0497,45.958,45.9939,3324.4487175296,0
+SMMU.US,D,20121017,000000,45.958,46.0398,45.948,45.9939,17732.398860742,0
+SMMU.US,D,20121018,000000,46.0497,46.0577,45.948,45.948,12202.682351403,0
+SMMU.US,D,20121019,000000,46.0268,46.0547,45.961,45.98,6760.2138174561,0
+SMMU.US,D,20121022,000000,46.0218,46.0398,46.0218,46.0398,658.87264175474,0
+SMMU.US,D,20121023,000000,46.0298,46.0298,46.0298,46.0298,377.07170974092,0
+SMMU.US,D,20121024,000000,45.9849,46.0497,45.958,45.958,1695.8198435423,0
+SMMU.US,D,20121025,000000,46.0119,46.0218,45.965,46.0119,3092.790300109,0
+SMMU.US,D,20121026,000000,46.0268,46.0447,45.97,45.97,796.26313174012,0
+SMMU.US,D,20121031,000000,46.0198,46.0477,46.0198,46.0477,17766.495770665,0
+SMMU.US,D,20121101,000000,45.9989,45.9989,45.9989,45.9989,1587.5120120209,0
+SMMU.US,D,20121102,000000,45.9899,45.9899,45.9899,45.9899,200.57005837283,0
+SMMU.US,D,20121105,000000,46.0447,46.0797,45.9899,46.0797,1913.4383568768,0
+SMMU.US,D,20121106,000000,46.0727,46.0727,45.963,45.9829,6679.985794107,0
+SMMU.US,D,20121107,000000,46.1125,46.1595,46.0927,46.1505,17804.604081756,0
+SMMU.US,D,20121108,000000,45.973,46.1225,45.973,46.1225,11309.142741352,0
+SMMU.US,D,20121109,000000,45.9172,46.0797,45.9172,46.0797,12050.249107039,0
+SMMU.US,D,20121112,000000,46.0617,46.0617,46.0617,46.0617,2130.0540199194,0
+SMMU.US,D,20121113,000000,46.0996,46.0996,46.0996,46.0996,760.16052123302,0
+SMMU.US,D,20121114,000000,46.1195,49.8938,46.0069,46.0069,139752.20242273,0
+SMMU.US,D,20121115,000000,46.0707,46.1285,46.0168,46.1285,20111.159753043,0
+SMMU.US,D,20121116,000000,46.0827,46.0927,46.0827,46.0927,4393.4871286568,0
+SMMU.US,D,20121119,000000,45.97,46.0797,45.97,46.0617,1602.5547663989,0
+SMMU.US,D,20121120,000000,46.0797,46.0797,45.9899,45.9989,2952.391259248,0
+SMMU.US,D,20121121,000000,46.0707,46.0707,45.9899,45.9899,303.86363843483,0
+SMMU.US,D,20121123,000000,45.9919,46.0378,45.8852,45.955,7547.4512965695,0
+SMMU.US,D,20121126,000000,46.0069,46.0268,46.0069,46.0268,2753.8269014589,0
+SMMU.US,D,20121127,000000,46.0797,46.0996,46.0797,46.0996,2685.6330816122,0
+SMMU.US,D,20121128,000000,46.0996,46.1095,45.9899,45.9989,3874.0106774712,0
+SMMU.US,D,20121129,000000,46.0617,46.0797,46.0168,46.0447,3408.6881420462,0
+SMMU.US,D,20121130,000000,46.0817,46.0817,46.0817,46.0817,427.21422433412,0
+SMMU.US,D,20121203,000000,46.0298,46.0298,46.0198,46.0198,396.12586528633,0
+SMMU.US,D,20121204,000000,46.0477,46.0837,46.0477,46.0557,3621.2924039214,0
+SMMU.US,D,20121205,000000,46.2761,46.2761,46.0019,46.0298,7739.9985526074,0
+SMMU.US,D,20121206,000000,46.0727,46.1025,46.0019,46.0198,1769.0279148483,0
+SMMU.US,D,20121207,000000,46.0019,46.0198,46.0019,46.0099,1237.5172601603,0
+SMMU.US,D,20121210,000000,46.0647,46.0927,46.0647,46.0927,1155.2835362275,0
+SMMU.US,D,20121211,000000,46.0198,46.0557,45.938,45.9919,2708.698638325,0
+SMMU.US,D,20121212,000000,46.0378,46.0378,45.9112,46.0198,10283.226892775,0
+SMMU.US,D,20121213,000000,45.9201,46.0198,45.9112,46.0019,6286.8684796963,0
+SMMU.US,D,20121214,000000,46.0019,46.0019,45.8752,45.8752,2575.3195495071,0
+SMMU.US,D,20121217,000000,45.9201,45.9829,45.8573,45.9301,9594.2687422642,0
+SMMU.US,D,20121218,000000,45.8304,45.938,45.8304,45.8752,7079.1202102689,0
+SMMU.US,D,20121219,000000,45.9301,45.9301,45.9201,45.9201,816.32013757741,0
+SMMU.US,D,20121220,000000,45.8852,45.946,45.8204,45.9042,2796.9494640091,0
+SMMU.US,D,20121221,000000,45.8672,45.9201,45.8672,45.9112,3529.0301770699,0
+SMMU.US,D,20121226,000000,45.8852,45.946,45.8573,45.938,29916.027056599,0
+SMMU.US,D,20121227,000000,45.939,45.975,45.8862,45.975,9207.1685296046,0
+SMMU.US,D,20121228,000000,45.965,45.965,45.8862,45.947,7958.6199162338,0
+SMMU.US,D,20121231,000000,45.956,45.9839,45.9042,45.9839,10949.119486573,0
+SMMU.US,D,20130102,000000,45.957,45.957,45.9211,45.957,2269.4502104885,0
+SMMU.US,D,20130103,000000,45.975,45.975,45.9211,45.9211,5714.2409630418,0
+SMMU.US,D,20130104,000000,45.947,45.947,45.9211,45.9211,3668.426367639,0
+SMMU.US,D,20130107,000000,46.324,46.324,45.9211,45.939,37707.170974092,0
+SMMU.US,D,20130108,000000,45.9849,46.0657,45.947,45.965,6296.8969826149,0
+SMMU.US,D,20130109,000000,46.0208,46.0208,45.947,45.957,825.34579020418,0
+SMMU.US,D,20130110,000000,45.975,46.0019,45.975,45.9849,2997.5195223819,0
+SMMU.US,D,20130111,000000,45.957,46.0388,45.947,45.957,8338.7001768503,0
+SMMU.US,D,20130114,000000,46.0567,46.0657,46.0567,46.0657,1084.0811655051,0
+SMMU.US,D,20130115,000000,46.0747,46.0747,45.9929,46.0109,8096.0104062192,0
+SMMU.US,D,20130116,000000,46.0847,46.0847,46.0019,46.0019,9557.1632814652,0
+SMMU.US,D,20130117,000000,46.0019,46.0487,45.939,45.975,18817.482876539,0
+SMMU.US,D,20130118,000000,46.0567,46.287,46.0567,46.0747,20961.576800544,0
+SMMU.US,D,20130122,000000,46.0747,46.0847,46.0308,46.0657,2898.2373434874,0
+SMMU.US,D,20130123,000000,46.0487,46.0487,45.9929,46.0308,4706.3764197184,0
+SMMU.US,D,20130124,000000,45.9929,46.0747,45.9929,46.0747,5811.5174413527,0
+SMMU.US,D,20130125,000000,46.0019,46.0388,45.9929,46.0308,3620.2895536295,0
+SMMU.US,D,20130128,000000,46.0487,46.0487,46.0487,46.0487,1201.4146496532,0
+SMMU.US,D,20130129,000000,46.0308,46.0308,45.9929,45.9929,9133.9604582986,0
+SMMU.US,D,20130130,000000,46.0847,46.0847,45.9929,46.0019,15124.988101895,0
+SMMU.US,D,20130131,000000,46.0417,46.0517,45.977,45.9869,24598.914809135,0
+SMMU.US,D,20130201,000000,46.0567,46.0567,45.9929,46.0208,14288.61095848,0
+SMMU.US,D,20130204,000000,46.0388,46.0747,46.0308,46.0308,6051.1986611082,0
+SMMU.US,D,20130205,000000,46.0109,46.1245,45.9839,46.0019,3285.3375561469,0
+SMMU.US,D,20130206,000000,46.0208,46.0388,46.0019,46.0109,4749.4989822685,0
+SMMU.US,D,20130207,000000,46.0109,46.5413,46.0109,46.0109,64055.056692238,0
+SMMU.US,D,20130208,000000,46.0487,46.0747,46.0308,46.0657,12539.640049469,0
+SMMU.US,D,20130211,000000,46.1045,46.1045,46.0308,46.0487,4451.6524455849,0
+SMMU.US,D,20130212,000000,46.0308,46.0567,46.0109,46.0109,2863.1375832721,0
+SMMU.US,D,20130213,000000,46.0109,46.0747,46.0109,46.0567,7017.9463424652,0
+SMMU.US,D,20130214,000000,46.0847,46.0847,46.0657,46.0747,6960.783875829,0
+SMMU.US,D,20130215,000000,46.0847,46.0847,46.0109,46.0487,6205.6376060553,0
+SMMU.US,D,20130219,000000,46.1045,46.1145,46.0388,46.0747,18497.573633434,0
+SMMU.US,D,20130220,000000,46.0388,46.0847,46.0109,46.0847,3595.2182963329,0
+SMMU.US,D,20130221,000000,46.1145,46.1245,46.0388,46.0388,9804.8673035557,0
+SMMU.US,D,20130222,000000,46.1045,46.1245,46.0747,46.1245,1534.3609465521,0
+SMMU.US,D,20130225,000000,46.1425,46.1425,46.0388,46.0847,15369.68357311,0
+SMMU.US,D,20130226,000000,46.1853,46.1853,46.0747,46.0847,27497.152152623,0
+SMMU.US,D,20130227,000000,46.0657,46.2691,46.0487,46.0487,8958.4616572223,0
+SMMU.US,D,20130228,000000,46.1425,46.1425,46.1045,46.1045,987.80753748617,0
+SMMU.US,D,20130301,000000,46.1245,46.1245,46.0847,46.1245,2521.1656337464,0
+SMMU.US,D,20130304,000000,46.1245,46.1245,46.1145,46.1145,1429.0616659064,0
+SMMU.US,D,20130305,000000,46.0727,46.1405,46.0727,46.1225,3730.6030857346,0
+SMMU.US,D,20130306,000000,46.0827,46.1405,46.0467,46.0467,4717.4077729289,0
+SMMU.US,D,20130307,000000,46.1225,46.1225,46.0467,46.0557,7062.0717553072,0
+SMMU.US,D,20130308,000000,46.0927,46.0927,45.9819,45.9819,10760.583631702,0
+SMMU.US,D,20130311,000000,46.0019,46.0567,46.0019,46.0487,721.04935985031,0
+SMMU.US,D,20130312,000000,46.0657,46.1245,46.0657,46.0657,9772.776094216,0
+SMMU.US,D,20130313,000000,46.1245,46.1425,45.9929,46.1145,26384.991178945,0
+SMMU.US,D,20130314,000000,46.1245,46.1245,46.0657,46.1145,74469.656973247,0
+SMMU.US,D,20130315,000000,46.1405,46.1405,46.0288,46.1025,10018.474415723,0
+SMMU.US,D,20130318,000000,46.1245,46.1245,46.0567,46.0657,9962.3147993783,0
+SMMU.US,D,20130319,000000,46.0847,46.1425,46.0847,46.1145,6375.1193053803,0
+SMMU.US,D,20130320,000000,46.0727,46.1225,46.0467,46.1225,5021.2714113637,0
+SMMU.US,D,20130321,000000,46.1405,46.1405,46.0637,46.1225,5352.2120076789,0
+SMMU.US,D,20130322,000000,46.1405,46.1405,46.0557,46.0557,9719.6250287472,0
+SMMU.US,D,20130325,000000,46.0827,46.1225,45.9919,46.0368,12795.366873895,0
+SMMU.US,D,20130326,000000,46.0089,46.1505,46.0089,46.1505,4554.9460256469,0
+SMMU.US,D,20130327,000000,46.0637,46.1595,46.0637,46.1025,4490.7636069676,0
+SMMU.US,D,20130328,000000,46.1505,46.1505,46.1025,46.1505,8783.965706438,0
+SMMU.US,D,20130401,000000,46.0727,46.2472,46.0557,46.1405,12930.751663296,0
+SMMU.US,D,20130402,000000,46.1634,46.1784,46.1355,46.1545,4166.8429626955,0
+SMMU.US,D,20130403,000000,46.3788,46.3788,46.1405,46.1744,7653.7534275071,0
+SMMU.US,D,20130404,000000,46.0338,46.1784,46.0338,46.1355,8146.1529208124,0
+SMMU.US,D,20130405,000000,46.1125,46.1595,46.1025,46.1505,3525.0187759024,0
+SMMU.US,D,20130408,000000,46.0827,46.1664,46.0827,46.1505,1578.4863593942,0
+SMMU.US,D,20130409,000000,46.1025,46.2013,46.0827,46.1505,5736.3036694629,0
+SMMU.US,D,20130410,000000,46.1883,46.1963,46.0338,46.1704,10510.873909028,0
+SMMU.US,D,20130411,000000,46.2013,46.2213,46.1125,46.2213,12458.409175828,0
+SMMU.US,D,20130412,000000,46.2342,46.2342,46.1265,46.2252,4286.1821474273,0
+SMMU.US,D,20130415,000000,46.2382,46.2382,46.0927,46.2213,17436.558024642,0
+SMMU.US,D,20130416,000000,46.1744,46.2113,46.1125,46.2113,878.49685567298,0
+SMMU.US,D,20130417,000000,46.2033,46.2223,46.1245,46.2033,2369.735239675,0
+SMMU.US,D,20130418,000000,46.1595,46.1595,46.1595,46.1595,303.86363843483,0
+SMMU.US,D,20130419,000000,46.1545,46.3738,46.1545,46.2801,5862.6628062377,0
+SMMU.US,D,20130422,000000,46.1455,46.3548,46.1455,46.1704,13589.624305051,0
+SMMU.US,D,20130423,000000,46.2522,46.2522,46.1455,46.2342,4540.9061215608,0
+SMMU.US,D,20130424,000000,46.2252,46.2252,46.2063,46.2063,12252.824865996,0
+SMMU.US,D,20130425,000000,46.2252,46.2342,46.1784,46.2063,3788.7684026627,0
+SMMU.US,D,20130426,000000,46.2342,46.2422,46.1704,46.2342,7179.4052394554,0
+SMMU.US,D,20130429,000000,46.2522,46.2522,46.1883,46.2342,5622.9815864822,0
+SMMU.US,D,20130430,000000,46.1764,46.287,46.1605,46.1605,10237.095779349,0
+SMMU.US,D,20130501,000000,46.1963,46.2342,46.1963,46.2342,1660.720083327,0
+SMMU.US,D,20130502,000000,46.1045,46.2492,46.1045,46.1853,42316.270915499,0
+SMMU.US,D,20130503,000000,46.3938,46.3938,46.1455,46.1455,595.6930733673,0
+SMMU.US,D,20130506,000000,46.5623,46.5623,46.1784,46.2252,4768.553137814,0
+SMMU.US,D,20130507,000000,46.1764,46.2223,46.1335,46.1335,17364.352803628,0
+SMMU.US,D,20130508,000000,46.1933,46.1933,46.1933,46.1933,1088.0925666726,0
+SMMU.US,D,20130509,000000,46.2033,46.2223,46.2033,46.2133,2366.7266887994,0
+SMMU.US,D,20130510,000000,46.1605,46.1674,46.1425,46.1674,6298.9026831986,0
+SMMU.US,D,20130513,000000,46.1963,46.2063,46.1455,46.1634,8980.5243636433,0
+SMMU.US,D,20130514,000000,46.1455,46.2342,46.1455,46.1883,4527.8690677666,0
+SMMU.US,D,20130515,000000,46.2163,46.2252,46.1963,46.2252,7363.9296931584,0
+SMMU.US,D,20130516,000000,46.2342,46.2342,46.2163,46.2163,2539.216939,0
+SMMU.US,D,20130517,000000,46.1605,46.2133,46.1525,46.2133,8642.5638152851,0
+SMMU.US,D,20130520,000000,46.1355,46.2252,46.1355,46.1634,7366.9382440339,0
+SMMU.US,D,20130521,000000,46.1455,46.2163,46.1455,46.1963,8928.3761484664,0
+SMMU.US,D,20130522,000000,46.1355,46.2163,46.1355,46.1455,5685.1583045778,0
+SMMU.US,D,20130523,000000,46.1355,46.1455,46.1355,46.1455,10879.922816434,0
+SMMU.US,D,20130524,000000,46.1605,46.1674,46.1045,46.1045,1817.1647288578,0
+SMMU.US,D,20130528,000000,46.1335,46.1674,46.0567,46.0657,3531.0358776536,0
+SMMU.US,D,20130529,000000,46.0607,46.1365,46.0607,46.0987,1434.0759173657,0
+SMMU.US,D,20130530,000000,46.0388,46.1245,46.0388,46.1245,2947.3770077887,0
+SMMU.US,D,20130531,000000,46.0767,46.1345,46.0328,46.0967,15359.655070191,0
+SMMU.US,D,20130603,000000,46.1245,46.1245,46.0487,46.1045,2115.0112655415,0
+SMMU.US,D,20130604,000000,46.1275,46.1555,46.0527,46.0697,89494.360045956,0
+SMMU.US,D,20130605,000000,46.1085,46.1365,46.0348,46.1085,19988.812017436,0
+SMMU.US,D,20130606,000000,46.0787,46.1365,46.0427,46.0697,9667.4768135703,0
+SMMU.US,D,20130607,000000,46.0388,46.1045,46.0388,46.0847,8926.3704478827,0
+SMMU.US,D,20130610,000000,46.1525,46.1525,46.0947,46.0947,20973.611004047,0
+SMMU.US,D,20130611,000000,46.1674,46.1674,46.0388,46.0947,41987.336019768,0
+SMMU.US,D,20130612,000000,46.0388,46.1145,46.0388,46.0487,7173.3881377042,0
+SMMU.US,D,20130613,000000,46.1245,46.1245,46.0109,46.0388,7336.852735278,0
+SMMU.US,D,20130614,000000,46.1245,46.1853,45.7855,46.1145,23508.816541879,0
+SMMU.US,D,20130617,000000,46.1335,46.1335,46.0487,46.1045,4771.5616886896,0
+SMMU.US,D,20130618,000000,45.9969,46.1085,45.9969,46.0787,17089.571823657,0
+SMMU.US,D,20130619,000000,45.946,46.0947,45.946,46.0487,24971.975117709,0
+SMMU.US,D,20130620,000000,45.9042,45.9042,45.6937,45.7855,17649.162286517,0
+SMMU.US,D,20130621,000000,46.1275,46.1275,45.5581,45.6239,60361.559067302,0
+SMMU.US,D,20130624,000000,46.2133,46.2133,45.1843,45.4146,77092.110486472,0
+SMMU.US,D,20130625,000000,45.3986,45.7895,45.3707,45.5581,23632.167127778,0
+SMMU.US,D,20130626,000000,45.6319,46.1555,45.6239,46.0527,44793.311136404,0
+SMMU.US,D,20130627,000000,45.969,46.0527,45.5482,46.0059,31251.823645362,0
+SMMU.US,D,20130628,000000,46.0408,46.2252,45.5651,46.0408,62059.384611428,0
+SMMU.US,D,20130701,000000,45.8622,47.3052,45.616,46.2352,66832.952000702,0
+SMMU.US,D,20130702,000000,45.964,45.9839,45.6279,45.7566,27929.380628416,0
+SMMU.US,D,20130703,000000,46.2252,46.2342,45.948,45.976,1053.9956567492,0
+SMMU.US,D,20130705,000000,45.7695,45.8523,45.7257,45.8144,9341.5504687144,0
+SMMU.US,D,20130708,000000,45.8244,45.8992,45.6689,45.8892,16373.536715266,0
+SMMU.US,D,20130709,000000,45.8992,45.9251,45.8434,45.9152,10772.617835205,0
+SMMU.US,D,20130710,000000,45.7695,45.9082,45.7067,45.8622,5358.2291094301,0
+SMMU.US,D,20130711,000000,45.934,46.1275,45.7895,46.0527,34275.417275332,0
+SMMU.US,D,20130712,000000,45.8892,46.0149,45.8802,45.8992,3577.1669910794,0
+SMMU.US,D,20130715,000000,46.1085,46.1085,45.9082,45.959,1194.3946976102,0
+SMMU.US,D,20130716,000000,46.1235,46.1235,45.9042,45.9919,36583.978647204,0
+SMMU.US,D,20130717,000000,46.0228,46.0228,45.9321,45.9321,4136.7574539396,0
+SMMU.US,D,20130718,000000,45.9152,45.9889,45.7695,45.7895,26884.410624294,0
+SMMU.US,D,20130719,000000,45.9201,45.9201,45.7566,45.8484,6009.0789488499,0
+SMMU.US,D,20130722,000000,45.6977,45.979,45.6977,45.969,34696.614397915,0
+SMMU.US,D,20130723,000000,45.7347,45.959,45.7347,45.7616,3040.6420849321,0
+SMMU.US,D,20130724,000000,45.951,45.959,45.7795,45.9251,9630.3713527713,0
+SMMU.US,D,20130725,000000,46.1185,46.1185,45.8244,45.8434,20473.188708406,0
+SMMU.US,D,20130726,000000,46.0019,46.1515,45.946,46.0198,10957.142288908,0
+SMMU.US,D,20130729,000000,46.2033,46.2033,45.9201,45.956,15949.331041807,0
+SMMU.US,D,20130730,000000,45.9112,46.0298,45.8852,46.0198,81831.580965822,0
+SMMU.US,D,20130731,000000,46.1515,46.1515,45.8394,45.8573,17309.196037575,0
+SMMU.US,D,20130801,000000,45.9052,45.9859,45.9052,45.9859,1214.4517034475,0
+SMMU.US,D,20130802,000000,45.8294,45.9839,45.8294,45.964,18011.19124188,0
+SMMU.US,D,20130805,000000,45.964,45.964,45.8194,45.964,14891.323983891,0
+SMMU.US,D,20130806,000000,45.8872,45.966,45.8414,45.958,9874.0639736943,0
+SMMU.US,D,20130807,000000,45.8752,45.956,45.8194,45.938,13148.370176631,0
+SMMU.US,D,20130808,000000,45.9839,45.9839,45.8484,45.964,1795.1020224368,0
+SMMU.US,D,20130809,000000,45.938,45.9839,45.8484,45.946,5276.9982357891,0
+SMMU.US,D,20130812,000000,45.8752,45.9919,45.8573,45.8573,2525.1770349139,0
+SMMU.US,D,20130813,000000,45.8194,45.9301,45.8194,45.9301,11324.18549573,0
+SMMU.US,D,20130814,000000,45.7665,45.9839,45.7665,45.9301,17018.369452934,0
+SMMU.US,D,20130815,000000,45.9042,45.9301,45.8394,45.9042,27593.425780642,0
+SMMU.US,D,20130816,000000,45.8484,45.974,45.8024,45.946,31669.009366778,0
+SMMU.US,D,20130819,000000,45.9042,45.956,45.8024,45.8024,9745.6991363357,0
+SMMU.US,D,20130820,000000,45.94,45.976,45.8414,45.9321,53509.083022995,0
+SMMU.US,D,20130821,000000,45.8294,45.956,45.7935,45.8852,14467.118310432,0
+SMMU.US,D,20130822,000000,45.8044,45.8692,45.7596,45.8114,12515.571642464,0
+SMMU.US,D,20130823,000000,45.7496,45.9221,45.7496,45.8872,39722.900060738,0
+SMMU.US,D,20130826,000000,45.8692,45.976,45.7865,45.94,17000.318147681,0
+SMMU.US,D,20130827,000000,45.7685,45.948,45.7685,45.9321,9267.3395471165,0
+SMMU.US,D,20130828,000000,45.8494,45.9122,45.7765,45.8692,11358.282405653,0
+SMMU.US,D,20130829,000000,45.7327,45.8962,45.7327,45.7955,5444.4742345304,0
+SMMU.US,D,20130830,000000,45.8244,45.942,45.7516,45.7984,21791.936842208,0
+SMMU.US,D,20130903,000000,45.7765,45.8592,45.7685,45.8114,1003.853142156,0
+SMMU.US,D,20130904,000000,45.7765,45.9321,45.7765,45.8962,7957.6170659419,0
+SMMU.US,D,20130905,000000,45.8214,45.9052,45.7685,45.8592,3490.9218659791,0
+SMMU.US,D,20130906,000000,45.7685,45.9122,45.7685,45.9122,6918.6641635707,0
+SMMU.US,D,20130909,000000,45.958,45.958,45.8414,45.8414,6061.2271640268,0
+SMMU.US,D,20130910,000000,45.7765,45.9122,45.7596,45.8494,18145.57318099,0
+SMMU.US,D,20130911,000000,45.7685,45.9321,45.7685,45.8692,6409.2162153037,0
+SMMU.US,D,20130912,000000,45.7496,45.8962,45.7496,45.8494,13921.567751658,0
+SMMU.US,D,20130913,000000,45.8872,45.8872,45.8114,45.8214,1311.7281817583,0
+SMMU.US,D,20130916,000000,45.948,45.948,45.8592,45.8692,17711.339004613,0
+SMMU.US,D,20130917,000000,45.966,45.966,45.7596,45.8414,12796.369724186,0
+SMMU.US,D,20130918,000000,45.8114,45.9859,45.8114,45.8962,10427.637334803,0
+SMMU.US,D,20130919,000000,45.8114,45.9859,45.8114,45.94,7654.756277799,0
+SMMU.US,D,20130920,000000,45.8962,45.958,45.7765,45.8592,15850.048862913,0
+SMMU.US,D,20130923,000000,45.94,45.958,45.8872,45.9122,3162.9898205395,0
+SMMU.US,D,20130924,000000,45.958,45.9859,45.8494,45.94,10526.919513698,0
+SMMU.US,D,20130925,000000,45.958,46.0129,45.958,46.0039,4425.5783379964,0
+SMMU.US,D,20130926,000000,45.966,45.9949,45.966,45.976,7583.5539070766,0
+SMMU.US,D,20130927,000000,46.0129,46.0129,45.966,46.0039,7455.189069718,0
+SMMU.US,D,20130930,000000,45.8523,46.0059,45.8144,45.8434,7677.8218345118,0
+SMMU.US,D,20131001,000000,45.9889,45.9889,45.8434,45.9889,5267.9725831623,0
+SMMU.US,D,20131002,000000,45.9889,45.9889,45.8434,45.942,11155.706646697,0
+SMMU.US,D,20131003,000000,45.9889,45.9889,45.8892,45.9889,2755.8326020426,0
+SMMU.US,D,20131004,000000,45.9152,45.9889,45.9082,45.959,4793.6243951106,0
+SMMU.US,D,20131007,000000,45.9082,45.9889,45.9082,45.9152,3107.833054487,0
+SMMU.US,D,20131008,000000,45.9152,45.9889,45.9152,45.9152,3150.9556170371,0
+SMMU.US,D,20131009,000000,45.9152,45.9889,45.9152,45.959,3856.9622225095,0
+SMMU.US,D,20131010,000000,45.9082,45.969,45.9082,45.959,3545.0757817397,0
+SMMU.US,D,20131011,000000,45.9251,45.9251,45.8622,45.8802,6633.8546806813,0
+SMMU.US,D,20131014,000000,45.969,45.969,45.8802,45.942,2465.006017402,0
+SMMU.US,D,20131015,000000,45.9889,45.9889,45.9251,45.9251,4446.6381941256,0
+SMMU.US,D,20131016,000000,45.969,45.969,45.8802,45.942,4816.6899518234,0
+SMMU.US,D,20131017,000000,46.1465,46.1465,45.9152,46.0059,10206.007420301,0
+SMMU.US,D,20131018,000000,45.9152,46.0258,45.9152,45.934,17551.885808206,0
+SMMU.US,D,20131021,000000,45.969,46.0159,45.9082,45.9152,4625.1455460774,0
+SMMU.US,D,20131022,000000,46.0537,46.0537,45.959,46.0358,7653.7534275071,0
+SMMU.US,D,20131023,000000,46.0887,46.0887,46.0358,46.0787,2577.3252500908,0
+SMMU.US,D,20131024,000000,46.0437,46.0887,46.0358,46.0887,6732.1340092839,0
+SMMU.US,D,20131025,000000,46.0437,46.0987,46.0358,46.0787,3513.9874226919,0
+SMMU.US,D,20131028,000000,46.0437,46.0607,46.0258,46.0607,7711.9187444352,0
+SMMU.US,D,20131029,000000,45.979,46.1714,45.942,46.1085,8573.3671451465,0
+SMMU.US,D,20131030,000000,46.0987,46.0987,46.0159,46.0607,5798.4803875584,0
+SMMU.US,D,20131031,000000,46.0627,46.1305,45.971,46.0178,40712.713298808,0
+SMMU.US,D,20131101,000000,46.1115,46.1495,46.0079,46.0547,4971.1288967705,0
+SMMU.US,D,20131104,000000,46.1305,46.2113,46.0278,46.0717,7432.1235130051,0
+SMMU.US,D,20131105,000000,45.9809,46.1744,45.9809,46.0457,4780.5873413163,0
+SMMU.US,D,20131106,000000,45.943,46.1016,45.935,46.0178,5310.0922954206,0
+SMMU.US,D,20131107,000000,46.1664,46.2013,46.0079,46.1495,9482.9523598673,0
+SMMU.US,D,20131108,000000,46.0079,46.1664,45.961,46.1115,4501.7949601781,0
+SMMU.US,D,20131111,000000,46.2382,46.2382,45.961,46.0547,7367.9410943258,0
+SMMU.US,D,20131112,000000,46.8296,46.8296,45.9172,46.1395,3765.7028459498,0
+SMMU.US,D,20131113,000000,45.9909,46.2302,45.9909,46.1744,6440.3045743515,0
+SMMU.US,D,20131114,000000,46.2113,46.2113,46.0817,46.0917,6655.9173871023,0
+SMMU.US,D,20131115,000000,46.0627,46.1395,46.0627,46.0717,4246.0681357528,0
+SMMU.US,D,20131118,000000,46.1585,46.1923,46.0627,46.1016,9885.0953269048,0
+SMMU.US,D,20131119,000000,46.1923,46.1923,46.0917,46.1305,3326.4544181133,0
+SMMU.US,D,20131120,000000,46.0917,46.1495,45.9909,46.0717,9161.0374161789,0
+SMMU.US,D,20131121,000000,45.9909,46.0817,45.9909,46.0547,4642.1940010391,0
+SMMU.US,D,20131122,000000,46.0547,46.1016,46.0547,46.1016,2938.3513551619,0
+SMMU.US,D,20131125,000000,46.0457,46.0917,46.0278,46.0917,2737.7812967891,0
+SMMU.US,D,20131126,000000,46.0917,46.1744,46.0627,46.1215,23309.249333798,0
+SMMU.US,D,20131127,000000,46.1495,46.1495,46.0817,46.0917,6630.8461298057,0
+SMMU.US,D,20131129,000000,45.9311,46.1435,45.9311,46.1055,5198.7759130237,0
+SMMU.US,D,20131202,000000,46.1155,46.1155,46.0119,46.0318,7853.3206355881,0
+SMMU.US,D,20131203,000000,46.1055,46.1155,46.0318,46.0957,2638.4991178945,0
+SMMU.US,D,20131204,000000,46.1055,46.1873,46.0577,46.1624,8103.0303582622,0
+SMMU.US,D,20131205,000000,46.1155,46.1873,46.0577,46.0577,6564.6580105426,0
+SMMU.US,D,20131206,000000,46.0398,46.1055,46.0398,46.0667,1072.0469620028,0
+SMMU.US,D,20131209,000000,46.0497,46.1255,46.0497,46.1155,4489.7607566757,0
+SMMU.US,D,20131210,000000,46.1255,46.2332,46.0857,46.1953,28197.141656344,0
+SMMU.US,D,20131211,000000,46.1953,46.1953,46.0667,46.0857,6312.9425872847,0
+SMMU.US,D,20131212,000000,46.1525,46.1525,45.8952,46.0757,7157.3425330343,0
+SMMU.US,D,20131213,000000,46.1055,46.1255,46.0757,46.1255,4723.4248746801,0
+SMMU.US,D,20131216,000000,46.0857,46.1624,46.0857,46.1055,5539.7450122575,0
+SMMU.US,D,20131217,000000,46.1525,46.1525,46.1155,46.1155,1075.0555128784,0
+SMMU.US,D,20131218,000000,46.0757,46.1435,46.0667,46.1055,14564.394788743,0
+SMMU.US,D,20131219,000000,46.1345,46.1345,46.0667,46.0667,3064.7104919368,0
+SMMU.US,D,20131220,000000,46.1624,46.1624,46.0757,46.0957,22410.695472288,0
+SMMU.US,D,20131223,000000,46.0757,46.1155,46.0667,46.0757,2799.9580148847,0
+SMMU.US,D,20131224,000000,46.0667,46.0857,46.0667,46.0667,901.56241238586,0
+SMMU.US,D,20131226,000000,46.0857,46.0857,46.0318,46.0497,9903.1466321583,0
+SMMU.US,D,20131227,000000,46.0358,46.1485,46.0358,46.1105,40385.784103661,0
+SMMU.US,D,20131230,000000,46.1205,46.2003,46.1006,46.1823,12108.414423968,0
+SMMU.US,D,20131231,000000,46.1385,46.1913,46.0547,46.0547,13145.361625755,0
+SMMU.US,D,20140102,000000,46.1105,46.1385,46.0807,46.1385,7054.0489529723,0
+SMMU.US,D,20140103,000000,46.1385,46.1385,46.1006,46.1006,3459.8335069313,0
+SMMU.US,D,20140106,000000,46.1105,46.2003,46.1105,46.1734,15637.444601037,0
+SMMU.US,D,20140107,000000,46.1913,46.1913,46.1385,46.1823,8688.6949287109,0
+SMMU.US,D,20140108,000000,46.1575,46.2203,46.1205,46.2203,3364.5627292042,0
+SMMU.US,D,20140109,000000,46.1385,46.2103,46.1006,46.1385,10898.976971979,0
+SMMU.US,D,20140110,000000,46.2103,46.2203,46.1295,46.1654,10699.409763898,0
+SMMU.US,D,20140113,000000,46.1295,46.2203,46.1295,46.1485,12748.232910177,0
+SMMU.US,D,20140114,000000,46.1385,46.2372,46.0707,46.2103,40003.69814246,0
+SMMU.US,D,20140115,000000,46.1913,46.2203,46.1485,46.1913,7966.6427185687,0
+SMMU.US,D,20140116,000000,46.1385,46.2203,46.1385,46.1913,11288.082885223,0
+SMMU.US,D,20140117,000000,46.2203,46.2203,46.2203,46.2203,925.6308193906,0
+SMMU.US,D,20140121,000000,46.2203,46.2203,46.1575,46.1654,4820.7013529909,0
+SMMU.US,D,20140122,000000,46.2103,46.2203,46.1575,46.1913,2374.7494911343,0
+SMMU.US,D,20140123,000000,46.1575,46.2372,46.1575,46.1734,23733.455007257,0
+SMMU.US,D,20140124,000000,46.1913,46.2203,46.1575,46.1823,8691.7034795865,0
+SMMU.US,D,20140127,000000,46.2103,46.2372,46.2103,46.2372,7256.6247119289,0
+SMMU.US,D,20140128,000000,46.1913,46.2203,46.1823,46.2103,5410.377324607,0
+SMMU.US,D,20140129,000000,46.2103,46.2103,46.1734,46.1823,4533.8861695178,0
+SMMU.US,D,20140130,000000,46.2103,46.2103,46.1734,46.1913,5158.6619013491,0
+SMMU.US,D,20140131,000000,46.2163,46.2422,46.1535,46.1963,23209.967154904,0
+SMMU.US,D,20140203,000000,46.2063,46.299,46.2063,46.2422,16889.001765284,0
+SMMU.US,D,20140204,000000,46.2252,46.2342,46.1784,46.1883,8240.4208482476,0
+SMMU.US,D,20140205,000000,46.2063,46.2252,46.1634,46.1704,25422.254898756,0
+SMMU.US,D,20140206,000000,46.2163,46.2252,46.1704,46.2252,3657.3950144285,0
+SMMU.US,D,20140207,000000,46.1883,46.2622,46.1883,46.2342,7205.4793470438,0
+SMMU.US,D,20140210,000000,46.1963,46.2342,46.1963,46.2063,3102.8188030276,0
+SMMU.US,D,20140211,000000,46.1963,46.2422,46.1963,46.2342,4877.8638196272,0
+SMMU.US,D,20140212,000000,46.2422,46.2522,46.1883,46.2422,9976.3547034644,0
+SMMU.US,D,20140213,000000,46.2342,46.2622,46.2063,46.2063,1842.2359861544,0
+SMMU.US,D,20140214,000000,46.2522,46.2622,46.1963,46.1963,17906.894811526,0
+SMMU.US,D,20140218,000000,46.2522,46.2622,46.2163,46.2163,4110.6833463511,0
+SMMU.US,D,20140219,000000,46.2252,46.2342,46.2163,46.2342,4650.216803374,0
+SMMU.US,D,20140220,000000,46.2163,46.2522,46.2163,46.2342,2769.8725061287,0
+SMMU.US,D,20140221,000000,46.2522,46.2522,46.2522,46.2522,980.78758544313,0
+SMMU.US,D,20140224,000000,46.2522,46.2622,46.2252,46.2252,2947.3770077887,0
+SMMU.US,D,20140225,000000,46.2422,46.2422,46.2342,46.2342,1771.0336154321,0
+SMMU.US,D,20140226,000000,46.2522,46.2522,46.2163,46.2522,4770.5588383977,0
+SMMU.US,D,20140227,000000,46.2622,46.2622,46.2422,46.2522,4578.0115823598,0
+SMMU.US,D,20140228,000000,46.2801,46.29,46.2522,46.29,4719.4134735126,0
+SMMU.US,D,20140303,000000,46.299,46.3738,46.299,46.3738,12191.650998192,0
+SMMU.US,D,20140304,000000,46.336,46.3548,46.2801,46.327,7732.9786005644,0
+SMMU.US,D,20140305,000000,46.327,46.3548,46.299,46.327,5176.7132066027,0
+SMMU.US,D,20140306,000000,46.2721,46.327,46.2721,46.2801,3648.3693618017,0
+SMMU.US,D,20140307,000000,46.2721,46.327,46.2721,46.29,5142.6162966793,0
+SMMU.US,D,20140310,000000,46.2622,46.318,46.2342,46.2622,7215.5078499625,0
+SMMU.US,D,20140311,000000,46.2422,46.29,46.1883,46.2622,9724.6392802065,0
+SMMU.US,D,20140312,000000,46.2721,46.318,46.2721,46.29,4127.7318013128,0
+SMMU.US,D,20140313,000000,46.336,46.336,46.2721,46.318,4547.9260736039,0
+SMMU.US,D,20140314,000000,46.318,46.318,46.2721,46.299,1976.6179252642,0
+SMMU.US,D,20140317,000000,46.2721,46.318,46.2721,46.318,2748.8126499996,0
+SMMU.US,D,20140318,000000,46.299,46.299,46.2163,46.2342,35813.789623052,0
+SMMU.US,D,20140319,000000,46.2522,46.29,46.1535,46.1535,19467.329865667,0
+SMMU.US,D,20140320,000000,46.1784,46.2163,46.1345,46.1345,30522.751483177,0
+SMMU.US,D,20140321,000000,46.1265,46.1883,46.1265,46.1345,2825.0292721813,0
+SMMU.US,D,20140324,000000,46.1165,46.1165,46.1165,46.1165,574.63321723815,0
+SMMU.US,D,20140325,000000,46.1445,46.1634,46.1165,46.1165,1867.307243451,0
+SMMU.US,D,20140326,000000,46.1704,46.1704,46.1704,46.1704,543.54485819036,0
+SMMU.US,D,20140327,000000,46.1704,46.2342,46.1345,46.1963,34770.825319513,0
+SMMU.US,D,20140328,000000,46.1535,46.2163,46.1345,46.1345,6804.3392302982,0
+SMMU.US,D,20140331,000000,46.2203,46.2203,46.1734,46.1913,5890.7426144099,0
+SMMU.US,D,20140401,000000,46.1913,46.2203,46.1575,46.1654,2596.3794056362,0
+SMMU.US,D,20140402,000000,46.2372,46.2372,46.0907,46.1295,29717.46269881,0
+SMMU.US,D,20140403,000000,46.1295,46.1913,46.0907,46.1205,14681.728272891,0
+SMMU.US,D,20140404,000000,46.1385,46.1913,46.1385,46.1654,23970.127676137,0
+SMMU.US,D,20140407,000000,46.1654,46.2003,46.1575,46.1575,8190.2783336544,0
+SMMU.US,D,20140408,000000,46.1385,46.2003,46.1385,46.1913,7361.9239925746,0
+SMMU.US,D,20140409,000000,46.1385,46.1913,46.1205,46.1913,10652.275800181,0
+SMMU.US,D,20140410,000000,46.2003,46.2003,46.1734,46.1734,2412.8578022251,0
+SMMU.US,D,20140411,000000,46.1913,46.2203,46.1575,46.1575,5539.7450122575,0
+SMMU.US,D,20140414,000000,46.1823,46.2292,46.1575,46.2003,1501.2668869206,0
+SMMU.US,D,20140415,000000,46.2372,46.2372,46.1823,46.1913,5978.993440094,0
+SMMU.US,D,20140416,000000,46.2292,46.2292,46.2292,46.2292,515.46505001817,0
+SMMU.US,D,20140417,000000,46.2372,46.2372,46.1575,46.2103,2511.1371308278,0
+SMMU.US,D,20140421,000000,46.1823,46.2372,46.1734,46.1734,1509.2896892555,0
+SMMU.US,D,20140422,000000,46.1913,46.2292,46.1823,46.2103,5728.2808671279,0
+SMMU.US,D,20140423,000000,46.2292,46.2462,46.2203,46.2462,6089.306972199,0
+SMMU.US,D,20140424,000000,46.2103,46.2203,46.1913,46.1913,8166.2099266497,0
+SMMU.US,D,20140425,000000,46.2292,46.2761,46.2103,46.2103,1473.1870787484,0
+SMMU.US,D,20140428,000000,46.2372,46.284,46.2003,46.2372,6374.1164550884,0
+SMMU.US,D,20140429,000000,46.1734,46.2292,46.1734,46.2292,6029.1359546872,0
+SMMU.US,D,20140430,000000,46.2153,46.298,46.2153,46.2332,5664.0984484486,0
+SMMU.US,D,20140501,000000,46.2053,46.2053,46.2053,46.2053,408.1600687887,0
+SMMU.US,D,20140502,000000,46.2412,46.2791,46.2332,46.2791,3069.7247433961,0
+SMMU.US,D,20140505,000000,46.2153,46.2711,46.2153,46.2153,7631.6907210861,0
+SMMU.US,D,20140506,000000,46.289,46.289,46.2332,46.2332,1151.27213506,0
+SMMU.US,D,20140507,000000,46.298,46.326,46.2412,46.298,11509.712799725,0
+SMMU.US,D,20140508,000000,46.2612,46.317,46.2612,46.2612,3053.6791387263,0
+SMMU.US,D,20140509,000000,46.2612,46.326,46.1525,46.2612,26189.435372032,0
+SMMU.US,D,20140512,000000,46.307,46.317,46.2612,46.317,7395.0180522061,0
+SMMU.US,D,20140513,000000,46.344,46.3538,46.298,46.3538,1809.1419265229,0
+SMMU.US,D,20140514,000000,46.335,46.3928,46.335,46.3538,7535.4170930671,0
+SMMU.US,D,20140515,000000,46.3828,46.3928,46.335,46.344,3441.7822016777,0
+SMMU.US,D,20140516,000000,46.298,46.3628,46.298,46.3628,5547.7678145924,0
+SMMU.US,D,20140519,000000,46.3928,46.3928,46.307,46.3538,6336.0081439976,0
+SMMU.US,D,20140520,000000,46.3728,46.4117,46.3538,46.3628,7319.8042803163,0
+SMMU.US,D,20140521,000000,46.3628,46.4117,46.307,46.307,7764.0669596121,0
+SMMU.US,D,20140522,000000,46.317,46.3728,46.307,46.317,2306.5556712875,0
+SMMU.US,D,20140523,000000,46.3728,46.3728,46.3728,46.3728,507.44224768325,0
+SMMU.US,D,20140527,000000,46.317,46.3728,46.317,46.344,4806.6614489048,0
+SMMU.US,D,20140528,000000,46.3928,46.4406,46.3928,46.4406,1559.4322038487,0
+SMMU.US,D,20140529,000000,46.4117,46.4117,46.344,46.344,26080.124690219,0
+SMMU.US,D,20140530,000000,46.3778,46.3778,46.322,46.3588,3446.796453137,0
+SMMU.US,D,20140602,000000,46.3878,46.3978,46.322,46.322,8523.2246305533,0
+SMMU.US,D,20140603,000000,46.3878,46.3878,46.3878,46.3878,2949.3827083724,0
+SMMU.US,D,20140604,000000,46.3678,46.3778,46.312,46.3588,7094.1629646469,0
+SMMU.US,D,20140605,000000,46.3778,46.3878,46.33,46.3588,4830.7298559095,0
+SMMU.US,D,20140606,000000,46.312,46.3778,46.312,46.322,8511.1904270509,0
+SMMU.US,D,20140609,000000,46.3778,46.3778,46.322,46.322,518.47360089376,0
+SMMU.US,D,20140610,000000,46.33,46.3488,46.2761,46.34,7802.175270703,0
+SMMU.US,D,20140611,000000,46.33,46.3588,46.294,46.3588,3033.622132889,0
+SMMU.US,D,20140612,000000,46.3878,46.3878,46.34,46.34,6357.0680001268,0
+SMMU.US,D,20140613,000000,46.2761,46.33,46.2761,46.294,7028.9776956757,0
+SMMU.US,D,20140616,000000,46.3778,46.3778,46.312,46.3678,3459.8335069313,0
+SMMU.US,D,20140617,000000,46.3488,46.4536,46.33,46.3588,10208.013120885,0
+SMMU.US,D,20140618,000000,46.3778,46.3778,46.3678,46.3678,1866.3043931592,0
+SMMU.US,D,20140619,000000,46.3778,46.3878,46.322,46.3778,3555.1042846584,0
+SMMU.US,D,20140620,000000,46.3588,46.3778,46.302,46.302,7692.8645888898,0
+SMMU.US,D,20140623,000000,46.3488,46.3878,46.322,46.3678,7669.7990321769,0
+SMMU.US,D,20140624,000000,46.3878,46.3978,46.322,46.3978,3110.8416053626,0
+SMMU.US,D,20140625,000000,46.4067,46.4257,46.34,46.4167,4722.4220243882,0
+SMMU.US,D,20140626,000000,46.3588,46.4167,46.3488,46.3778,6183.5748996343,0
+SMMU.US,D,20140627,000000,46.4067,46.4257,46.3588,46.4067,19886.521287666,0
+SMMU.US,D,20140630,000000,46.3748,46.5264,46.3648,46.3648,22656.393793795,0
+SMMU.US,D,20140701,000000,46.3948,46.4227,46.3459,46.3459,2455.9803647753,0
+SMMU.US,D,20140702,000000,46.328,46.3648,46.291,46.3,21640.506448136,0
+SMMU.US,D,20140703,000000,46.3,46.3948,46.3,46.309,11081.495725099,0
+SMMU.US,D,20140707,000000,46.3848,46.4048,46.3459,46.3459,6415.2333170549,0
+SMMU.US,D,20140708,000000,46.3648,46.4137,46.3648,46.3948,3354.5342262855,0
+SMMU.US,D,20140709,000000,46.3748,46.3948,46.3459,46.3558,6926.6869659056,0
+SMMU.US,D,20140710,000000,46.3558,46.4048,46.3558,46.3848,5168.6904042678,0
+SMMU.US,D,20140711,000000,46.3648,46.4416,46.3558,46.4137,24343.18798471,0
+SMMU.US,D,20140714,000000,46.3948,46.4137,46.3558,46.4137,6337.0109942895,0
+SMMU.US,D,20140715,000000,46.4227,46.4326,46.3748,46.4326,3512.9845724001,0
+SMMU.US,D,20140716,000000,46.4227,46.4326,46.4137,46.4137,11997.098041571,0
+SMMU.US,D,20140717,000000,46.4048,46.4795,46.4048,46.4795,6346.0366469163,0
+SMMU.US,D,20140718,000000,46.4137,46.4506,46.4137,46.4416,5384.3032170185,0
+SMMU.US,D,20140721,000000,46.4606,46.4606,46.3948,46.4048,4934.0234359715,0
+SMMU.US,D,20140722,000000,46.3748,46.4227,46.3748,46.4227,8522.2217802614,0
+SMMU.US,D,20140723,000000,46.4137,46.4705,46.3558,46.4606,14100.07510361,0
+SMMU.US,D,20140724,000000,46.3648,46.4227,46.3459,46.3648,7687.8503374305,0
+SMMU.US,D,20140725,000000,46.3948,46.4416,46.3848,46.3948,8080.9676518412,0
+SMMU.US,D,20140728,000000,46.4326,46.4416,46.3648,46.4326,9014.6212735667,0
+SMMU.US,D,20140729,000000,46.4227,46.4416,46.4137,46.4137,3324.4487175296,0
+SMMU.US,D,20140730,000000,46.3848,46.4326,46.337,46.337,13468.279419735,0
+SMMU.US,D,20140731,000000,46.327,46.3638,46.327,46.3449,8504.1704750079,0
+SMMU.US,D,20140801,000000,46.3638,46.4316,46.3548,46.3838,49323.185904754,0
+SMMU.US,D,20140804,000000,46.4038,46.4127,46.3838,46.4127,1363.8763969352,0
+SMMU.US,D,20140805,000000,46.336,46.3938,46.336,46.3548,13303.81197187,0
+SMMU.US,D,20140806,000000,46.3838,46.4416,46.3838,46.4416,1209.4374519881,0
+SMMU.US,D,20140807,000000,46.3938,46.4217,46.3738,46.4217,730.07501247709,0
+SMMU.US,D,20140808,000000,46.4127,46.4596,46.3738,46.3738,88717.151069761,0
+SMMU.US,D,20140811,000000,46.3738,46.4217,46.3548,46.4217,3261.2691491422,0
+SMMU.US,D,20140812,000000,46.3638,46.4217,46.3548,46.4217,1659.7172330351,0
+SMMU.US,D,20140813,000000,46.3738,46.4416,46.3738,46.4416,4123.7204001453,0
+SMMU.US,D,20140814,000000,46.3738,46.4496,46.3738,46.4496,4736.4619284743,0
+SMMU.US,D,20140815,000000,46.4496,46.4875,46.4217,46.4217,11695.24010372,0
+SMMU.US,D,20140818,000000,46.3938,46.4217,46.3838,46.4217,6412.2247661793,0
+SMMU.US,D,20140819,000000,46.3938,46.4038,46.3938,46.4038,668.90114467338,0
+SMMU.US,D,20140820,000000,46.3938,46.4496,46.3938,46.4416,1380.9248518969,0
+SMMU.US,D,20140821,000000,46.4416,46.4416,46.4038,46.4217,4622.1369952018,0
+SMMU.US,D,20140822,000000,46.4127,46.4127,46.3938,46.3938,3808.8254085,0
+SMMU.US,D,20140825,000000,46.4038,46.4316,46.3938,46.4038,5579.8590239321,0
+SMMU.US,D,20140826,000000,46.4127,46.4795,46.4038,46.4217,5642.0357420276,0
+SMMU.US,D,20140827,000000,46.4217,46.4795,46.4217,46.4795,1288.6626250454,0
+SMMU.US,D,20140828,000000,46.4795,46.4795,46.4316,46.4695,498.41659505648,0
+SMMU.US,D,20140829,000000,46.4496,46.4965,46.4316,46.4316,16978.25544126,0
+SMMU.US,D,20140902,000000,46.4496,46.4695,46.3938,46.4416,39871.321903934,0
+SMMU.US,D,20140903,000000,46.3938,46.4316,46.3838,46.4316,5974.9820389265,0
+SMMU.US,D,20140904,000000,46.4038,46.4596,46.4038,46.4127,6654.9145368104,0
+SMMU.US,D,20140905,000000,46.4316,46.4695,46.4316,46.4695,5352.2120076789,0
+SMMU.US,D,20140908,000000,46.5065,46.5065,46.4795,46.4795,8117.0702623483,0
+SMMU.US,D,20140909,000000,46.4127,46.4596,46.4127,46.4596,6676.9772432314,0
+SMMU.US,D,20140910,000000,46.3938,46.4416,46.3938,46.4416,2553.2568430861,0
+SMMU.US,D,20140911,000000,46.4038,46.4127,46.4038,46.4127,7320.8071306082,0
+SMMU.US,D,20140912,000000,46.4127,46.4127,46.4038,46.4038,15974.402299104,0
+SMMU.US,D,20140915,000000,46.4596,46.4875,46.4127,46.4416,2135.0682713787,0
+SMMU.US,D,20140916,000000,46.4416,46.4695,46.336,46.4038,8112.056010889,0
+SMMU.US,D,20140917,000000,46.4038,46.4596,46.4038,46.4038,3805.8168576244,0
+SMMU.US,D,20140918,000000,46.3938,46.4496,46.3938,46.4496,4135.7546036477,0
+SMMU.US,D,20140919,000000,46.4596,46.4596,46.4127,46.4217,1809.1419265229,0
+SMMU.US,D,20140922,000000,46.4316,46.5164,46.4316,46.5164,8168.2156272334,0
+SMMU.US,D,20140923,000000,46.4695,46.4875,46.4217,46.4496,4975.140297938,0
+SMMU.US,D,20140924,000000,46.4316,46.4795,46.4217,46.4316,4935.0262862634,0
+SMMU.US,D,20140925,000000,46.4496,46.5065,46.4496,46.4875,2810.9893680952,0
+SMMU.US,D,20140926,000000,46.4496,46.4496,46.4038,46.4217,6359.0737007105,0
+SMMU.US,D,20140929,000000,46.4127,46.4795,46.4127,46.4496,6615.8033754277,0
+SMMU.US,D,20140930,000000,46.3978,46.4167,46.3978,46.4167,1243.5343619115,0
+SMMU.US,D,20141001,000000,46.4636,46.5573,46.4636,46.5105,2906.2601458223,0
+SMMU.US,D,20141002,000000,46.4536,46.4536,46.4436,46.4436,576.63891782188,0
+SMMU.US,D,20141003,000000,46.4167,46.4636,46.4167,46.4257,1464.1614261216,0
+SMMU.US,D,20141006,000000,46.4436,46.5952,46.4257,46.5863,12234.773560742,0
+SMMU.US,D,20141007,000000,46.4636,46.5393,46.4536,46.5204,13621.715514391,0
+SMMU.US,D,20141008,000000,46.4636,46.4815,46.4536,46.4815,2000.686332269,0
+SMMU.US,D,20141009,000000,46.4735,46.5673,46.4735,46.5005,14706.799530188,0
+SMMU.US,D,20141010,000000,46.4815,46.5204,46.4636,46.4735,9630.3713527713,0
+SMMU.US,D,20141013,000000,46.4915,46.6191,46.4915,46.6101,11844.664797207,0
+SMMU.US,D,20141014,000000,46.6041,46.664,46.5293,46.5483,8368.7856856062,0
+SMMU.US,D,20141015,000000,46.6191,46.7746,46.5673,46.5673,3770.7170974092,0
+SMMU.US,D,20141016,000000,46.5105,46.5293,46.4915,46.5293,1911.432656293,0
+SMMU.US,D,20141017,000000,46.4636,46.5204,46.4636,46.5105,2770.8753564206,0
+SMMU.US,D,20141020,000000,46.5293,46.5393,46.4915,46.4915,5316.1093971718,0
+SMMU.US,D,20141021,000000,46.5105,46.5393,46.5105,46.5393,810.30303582622,0
+SMMU.US,D,20141022,000000,46.655,46.664,46.4815,46.5204,1561.4379044325,0
+SMMU.US,D,20141023,000000,46.4436,46.5673,46.4436,46.5204,5444.4742345304,0
+SMMU.US,D,20141024,000000,46.6041,46.6041,46.4915,46.5573,27002.746958734,0
+SMMU.US,D,20141027,000000,46.4735,46.5863,46.4735,46.5573,3366.5684297879,0
+SMMU.US,D,20141028,000000,46.4636,46.4915,46.4636,46.4915,2947.3770077887,0
+SMMU.US,D,20141029,000000,46.4815,46.5204,46.4536,46.4536,2635.4905670189,0
+SMMU.US,D,20141030,000000,46.4815,46.5573,46.4735,46.5573,12788.346921851,0
+SMMU.US,D,20141031,000000,46.5224,46.5224,46.4466,46.4665,56787.400627099,0
+SMMU.US,D,20141103,000000,46.5323,46.5323,46.4187,46.4765,14715.825182814,0
+SMMU.US,D,20141104,000000,46.5323,46.5323,46.4765,46.4765,2673.5988781098,0
+SMMU.US,D,20141105,000000,46.4765,46.4765,46.4665,46.4665,3030.6135820134,0
+SMMU.US,D,20141106,000000,46.4566,46.4665,46.4386,46.4665,1490.2355337101,0
+SMMU.US,D,20141107,000000,46.4845,46.5323,46.4665,46.5323,44374.119714404,0
+SMMU.US,D,20141110,000000,46.4665,46.4665,46.4566,46.4566,11721.314211308,0
+SMMU.US,D,20141111,000000,46.4665,46.5323,46.4665,46.5323,3732.6087863183,0
+SMMU.US,D,20141112,000000,46.5035,46.5603,46.4935,46.5603,5980.9991406777,0
+SMMU.US,D,20141113,000000,46.4665,46.5423,46.4665,46.5423,737.09496452014,0
+SMMU.US,D,20141114,000000,46.5423,46.5423,46.4845,46.4845,30799.538163731,0
+SMMU.US,D,20141118,000000,46.4845,46.5423,46.4845,46.5423,5197.7730627318,0
+SMMU.US,D,20141119,000000,46.4765,46.4765,46.4765,46.4765,688.95815051066,0
+SMMU.US,D,20141120,000000,46.5035,46.5323,46.5035,46.5323,542.5420078985,0
+SMMU.US,D,20141121,000000,46.5323,46.5423,46.5323,46.5423,5359.2319597219,0
+SMMU.US,D,20141124,000000,46.5423,46.5503,46.4935,46.5135,2009.7119848957,0
+SMMU.US,D,20141125,000000,46.5703,46.5703,46.5703,46.5703,194.55295662164,0
+SMMU.US,D,20141126,000000,46.4935,46.5803,46.4935,46.5803,7139.2912277808,0
+SMMU.US,D,20141128,000000,46.4985,46.5932,46.4985,46.4985,2555.2625436698,0
+SMMU.US,D,20141201,000000,46.5473,46.6021,46.5085,46.5853,4235.0367825422,0
+SMMU.US,D,20141202,000000,46.4715,46.4715,46.4715,46.4715,268.76387821959,0
+SMMU.US,D,20141203,000000,46.5753,46.5753,46.5753,46.5753,583.65886986493,0
+SMMU.US,D,20141204,000000,46.5184,46.5753,46.5184,46.5753,4086.6149393464,0
+SMMU.US,D,20141205,000000,46.5753,46.5853,46.5753,46.5853,4901.9322266319,0
+SMMU.US,D,20141208,000000,46.4805,46.5932,46.4805,46.5932,6041.1701581896,0
+SMMU.US,D,20141209,000000,46.5853,46.5932,46.5184,46.5184,1945.5295662164,0
+SMMU.US,D,20141210,000000,46.5553,46.5553,46.5553,46.5553,311.88644076975,0
+SMMU.US,D,20141211,000000,46.5273,46.5473,46.4516,46.5473,8344.7172786015,0
+SMMU.US,D,20141212,000000,46.5273,46.5753,46.5085,46.5753,25197.616433378,0
+SMMU.US,D,20141215,000000,46.4895,46.5653,46.4715,46.5653,7586.5624579522,0
+SMMU.US,D,20141216,000000,46.5085,46.5373,46.4895,46.5085,6761.216667748,0
+SMMU.US,D,20141217,000000,46.5085,46.5085,46.4057,46.4057,1332.7880378874,0
+SMMU.US,D,20141218,000000,46.4336,46.4895,46.4057,46.4895,1925.4725603791,0
+SMMU.US,D,20141219,000000,46.5085,46.5085,46.3958,46.3958,28161.039045837,0
+SMMU.US,D,20141222,000000,46.4895,46.4895,46.4057,46.4057,1913.4383568768,0
+SMMU.US,D,20141223,000000,46.3958,46.4715,46.3858,46.4516,11280.060082888,0
+SMMU.US,D,20141224,000000,46.4616,46.4715,46.3758,46.3758,5305.0780439613,0
+SMMU.US,D,20141226,000000,46.3568,46.3658,46.2642,46.301,43203.793423799,0
+SMMU.US,D,20141229,000000,46.3528,46.3618,46.343,46.3618,22843.926798373,0
+SMMU.US,D,20141230,000000,46.3528,46.4197,46.343,46.3618,8630.5296117828,0
+SMMU.US,D,20141231,000000,46.334,46.4476,46.316,46.316,2707.6957880332,0
+SMMU.US,D,20150102,000000,46.2043,46.4297,46.2043,46.3718,70401.093339154,0
+SMMU.US,D,20150105,000000,46.3618,46.4476,46.3618,46.4476,8914.3362443803,0
+SMMU.US,D,20150106,000000,46.5145,46.5613,46.4855,46.5234,2379.7637425936,0
+SMMU.US,D,20150107,000000,46.3818,46.5145,46.3818,46.5145,4585.0315344028,0
+SMMU.US,D,20150108,000000,46.3618,46.4675,46.3528,46.3528,2354.692485297,0
+SMMU.US,D,20150109,000000,46.4476,46.5234,46.3918,46.5234,5048.3483692441,0
+SMMU.US,D,20150112,000000,46.4855,46.5513,46.4297,46.4675,2544.2311904593,0
+SMMU.US,D,20150113,000000,46.5433,46.5433,46.4018,46.5433,528.5021038124,0
+SMMU.US,D,20150114,000000,46.5813,46.5991,46.5145,46.5902,13521.430485204,0
+SMMU.US,D,20150115,000000,46.4855,46.6141,46.4855,46.6051,31912.701987701,0
+SMMU.US,D,20150116,000000,46.5145,46.5902,46.4855,46.5713,14762.959146532,0
+SMMU.US,D,20150120,000000,46.5991,46.6141,46.5433,46.5433,5107.516536464,0
+SMMU.US,D,20150121,000000,46.5433,46.5902,46.5333,46.5613,2947.3770077887,0
+SMMU.US,D,20150122,000000,46.5813,46.5813,46.5333,46.5813,2693.6558839471,0
+SMMU.US,D,20150123,000000,46.5234,46.5902,46.5234,46.5813,26156.3413124,0
+SMMU.US,D,20150126,000000,46.5333,46.6141,46.5145,46.5433,4006.3869159972,0
+SMMU.US,D,20150127,000000,46.5713,46.6141,46.5513,46.6051,4235.0367825422,0
+SMMU.US,D,20150128,000000,46.6231,46.6231,46.6141,46.6141,1421.0388635715,0
+SMMU.US,D,20150129,000000,46.658,46.658,46.5813,46.5813,3145.9413655778,0
+SMMU.US,D,20150130,000000,46.5942,46.7098,46.5942,46.6101,8365.7771347306,0
+SMMU.US,D,20150202,000000,46.673,46.673,46.6101,46.6181,2775.8896078799,0
+SMMU.US,D,20150203,000000,46.6031,46.6031,46.5563,46.5863,6747.1767636619,0
+SMMU.US,D,20150204,000000,46.6101,46.663,46.5473,46.5763,6006.0703979743,0
+SMMU.US,D,20150205,000000,46.655,46.6919,46.5763,46.5763,8654.5980187875,0
+SMMU.US,D,20150206,000000,46.5863,46.6181,46.5095,46.5473,59000.691221243,0
+SMMU.US,D,20150209,000000,46.5942,46.655,46.5863,46.6031,3012.5622767599,0
+SMMU.US,D,20150210,000000,46.6101,46.6101,46.5473,46.5473,1504.2754377962,0
+SMMU.US,D,20150211,000000,46.5942,46.6031,46.5763,46.5763,1446.1101208681,0
+SMMU.US,D,20150212,000000,46.6031,46.6101,46.5473,46.5563,1515.3067910067,0
+SMMU.US,D,20150213,000000,46.5194,46.5563,46.5095,46.5383,16718.517215667,0
+SMMU.US,D,20150217,000000,46.5383,46.6101,46.5283,46.5283,1908.4241054175,0
+SMMU.US,D,20150218,000000,46.6101,46.6101,46.5383,46.5473,2475.0345203207,0
+SMMU.US,D,20150219,000000,46.5194,46.5763,46.5095,46.5473,32566.560377996,0
+SMMU.US,D,20150220,000000,46.5383,46.5663,46.5194,46.5563,6462.3672807725,0
+SMMU.US,D,20150223,000000,46.5763,46.5942,46.5763,46.5763,3840.9166178396,0
+SMMU.US,D,20150224,000000,46.5763,46.6461,46.5763,46.6461,3053.6791387263,0
+SMMU.US,D,20150225,000000,46.5763,46.5863,46.5763,46.5863,1218.4631046149,0
+SMMU.US,D,20150226,000000,46.5663,46.5663,46.4725,46.5663,11045.393114592,0
+SMMU.US,D,20150227,000000,46.4815,46.5383,46.4436,46.5383,3203.1038322141,0
+SMMU.US,D,20150302,000000,46.4436,46.4995,46.4436,46.4725,5951.9164822136,0
+SMMU.US,D,20150303,000000,46.4815,46.4995,46.3868,46.4905,7254.6190113452,0
+SMMU.US,D,20150304,000000,46.4157,46.4436,46.4057,46.4436,3466.8534589743,0
+SMMU.US,D,20150305,000000,46.4995,46.4995,46.3868,46.3868,1624.6174728199,0
+SMMU.US,D,20150306,000000,46.3968,46.3968,46.2652,46.311,13418.136905142,0
+SMMU.US,D,20150309,000000,46.339,46.3668,46.339,46.3578,4647.2082524984,0
+SMMU.US,D,20150310,000000,46.4157,46.4157,46.4157,46.4157,1825.1875311927,0
+SMMU.US,D,20150311,000000,46.3668,46.4157,46.3668,46.4157,1412.0132109447,0
+SMMU.US,D,20150312,000000,46.4436,46.4626,46.4436,46.4436,1079.0669140458,0
+SMMU.US,D,20150313,000000,46.4436,46.4436,46.4436,46.4436,100.28502918641,0
+SMMU.US,D,20150316,000000,46.4905,46.4905,46.4157,46.4346,3466.8534589743,0
+SMMU.US,D,20150317,000000,46.4905,46.4905,46.3868,46.4247,3361.5541783286,0
+SMMU.US,D,20150318,000000,46.4526,46.5383,46.4057,46.5383,6278.8456773614,0
+SMMU.US,D,20150319,000000,46.5283,46.5473,46.4905,46.5473,4227.0139802073,0
+SMMU.US,D,20150320,000000,46.5763,46.5763,46.5095,46.5473,7254.6190113452,0
+SMMU.US,D,20150323,000000,46.5095,46.5663,46.4626,46.5563,5951.9164822136,0
+SMMU.US,D,20150324,000000,46.5663,46.5763,46.4995,46.5473,4989.1802020241,0
+SMMU.US,D,20150325,000000,46.5283,46.5473,46.4725,46.4995,23381.454554812,0
+SMMU.US,D,20150326,000000,46.5283,46.5663,46.4995,46.5283,8877.2307835813,0
+SMMU.US,D,20150327,000000,46.5283,46.5283,46.5283,46.5283,200.57005837283,0
+SMMU.US,D,20150330,000000,46.5863,46.5942,46.5383,46.5383,1825.1875311927,0
+SMMU.US,D,20150331,000000,46.5523,46.6061,46.5154,46.5343,14256.519749141,0
+SMMU.US,D,20150401,000000,46.5154,46.5823,46.5154,46.5443,2280.481563699,0
+SMMU.US,D,20150402,000000,46.5055,46.5523,46.4865,46.4865,3130.8986111998,0
+SMMU.US,D,20150406,000000,46.5343,46.5912,46.4955,46.5055,4986.1716511485,0
+SMMU.US,D,20150407,000000,46.4955,46.5443,46.4685,46.5443,924.62796909873,0
+SMMU.US,D,20150408,000000,46.5823,46.5912,46.5154,46.5623,16112.795639381,0
+SMMU.US,D,20150409,000000,46.5623,46.5623,46.4685,46.5523,29007.44469217,0
+SMMU.US,D,20150410,000000,46.5343,46.5723,46.5244,46.5443,3576.1641407875,0
+SMMU.US,D,20150413,000000,46.5244,46.5823,46.4785,46.5343,18496.570783142,0
+SMMU.US,D,20150414,000000,46.5523,46.5523,46.5343,46.5443,2055.8430983215,0
+SMMU.US,D,20150415,000000,46.5343,46.5912,46.4685,46.5912,994.82748952922,0
+SMMU.US,D,20150416,000000,46.5523,46.5623,46.4685,46.5055,10392.537574588,0
+SMMU.US,D,20150417,000000,46.5723,46.5723,46.5055,46.5623,2604.4022079712,0
+SMMU.US,D,20150420,000000,46.6001,46.6001,46.5154,46.5823,13114.273266707,0
+SMMU.US,D,20150421,000000,46.5244,46.5723,46.5055,46.5723,2971.4454147934,0
+SMMU.US,D,20150422,000000,46.5055,46.5343,46.5055,46.5343,1653.700131284,0
+SMMU.US,D,20150423,000000,46.5623,46.5623,46.5523,46.5523,1192.3889970265,0
+SMMU.US,D,20150424,000000,46.6151,46.6151,46.5343,46.5343,2729.7584944542,0
+SMMU.US,D,20150427,000000,46.5523,46.5623,46.5523,46.5623,2162.1452292591,0
+SMMU.US,D,20150428,000000,46.5523,46.5723,46.5443,46.5523,5585.8761256832,0
+SMMU.US,D,20150429,000000,46.5244,46.5244,46.5055,46.5055,1946.5324165083,0
+SMMU.US,D,20150430,000000,46.5025,46.5065,46.3998,46.4835,38398.134825186,0
+SMMU.US,D,20150501,000000,46.4456,46.4755,46.4456,46.4755,427.21422433412,0
+SMMU.US,D,20150504,000000,46.4755,46.5224,46.4187,46.4925,17621.082478345,0
+SMMU.US,D,20150505,000000,46.4376,46.4755,46.4376,46.4755,1622.6117722362,0
+SMMU.US,D,20150506,000000,46.5125,46.5125,46.4456,46.4456,36092.58200419,0
+SMMU.US,D,20150507,000000,46.4556,46.4556,46.4556,46.4556,1463.1585758298,0
+SMMU.US,D,20150508,000000,46.5224,46.5224,46.4556,46.4556,1191.3861467346,0
+SMMU.US,D,20150511,000000,46.4456,46.4456,46.4087,46.4087,1077.0612134621,0
+SMMU.US,D,20150512,000000,46.4656,46.4656,46.3998,46.3998,772.19472473538,0
+SMMU.US,D,20150513,000000,46.4187,46.4755,46.3998,46.4087,8755.8858982658,0
+SMMU.US,D,20150514,000000,46.4755,46.4755,46.3798,46.4656,4641.1911507472,0
+SMMU.US,D,20150515,000000,46.4656,46.4656,46.4187,46.4556,5770.4005793862,0
+SMMU.US,D,20150518,000000,46.3798,46.4456,46.3798,46.4277,2512.1399811197,0
+SMMU.US,D,20150519,000000,46.3998,46.4456,46.324,46.332,5448.4856356979,0
+SMMU.US,D,20150520,000000,46.4456,46.4925,46.4456,46.4925,6885.5701039392,0
+SMMU.US,D,20150521,000000,46.4456,46.4456,46.4187,46.4376,3240.209293013,0
+SMMU.US,D,20150522,000000,46.4376,46.4376,46.4376,46.4376,100.28502918641,0
+SMMU.US,D,20150526,000000,46.4556,46.4656,46.3698,46.4376,7808.1923724542,0
+SMMU.US,D,20150527,000000,46.4087,46.4656,46.3998,46.4556,2384.7779940529,0
+SMMU.US,D,20150528,000000,46.4277,46.4556,46.3508,46.4376,2365.7238385075,0
+SMMU.US,D,20150529,000000,46.4975,46.4975,46.3768,46.3768,1215.4545537393,0
+SMMU.US,D,20150601,000000,46.4805,46.4805,46.4057,46.4057,22844.929648665,0
+SMMU.US,D,20150602,000000,46.3858,46.4336,46.338,46.3568,20066.03148991,0
+SMMU.US,D,20150603,000000,46.3958,46.4516,46.3568,46.3568,7341.8669867373,0
+SMMU.US,D,20150604,000000,46.3658,46.4426,46.3568,46.3858,4744.4847308092,0
+SMMU.US,D,20150605,000000,46.4057,46.5184,46.3568,46.3568,20948.53974675,0
+SMMU.US,D,20150608,000000,46.4147,46.4147,46.3568,46.3658,2382.7722934692,0
+SMMU.US,D,20150609,000000,46.3469,46.4237,46.3469,46.4237,1503.2725875043,0
+SMMU.US,D,20150610,000000,46.3469,46.4147,46.3469,46.3658,2374.7494911343,0
+SMMU.US,D,20150611,000000,46.3858,46.4057,46.3469,46.4057,4793.6243951106,0
+SMMU.US,D,20150612,000000,46.3858,46.4616,46.3858,46.4336,36081.55065098,0
+SMMU.US,D,20150615,000000,46.4805,46.4805,46.4057,46.4057,975.7733339838,0
+SMMU.US,D,20150616,000000,46.4147,46.4895,46.3958,46.4715,2160.1395286753,0
+SMMU.US,D,20150617,000000,46.3568,46.4616,46.338,46.4616,5617.9673350229,0
+SMMU.US,D,20150618,000000,46.4715,46.4985,46.4616,46.4985,21383.776773419,0
+SMMU.US,D,20150619,000000,46.5085,46.5273,46.4237,46.5273,5726.2751665442,0
+SMMU.US,D,20150622,000000,46.5184,46.5184,46.3758,46.4426,6804.3392302982,0
+SMMU.US,D,20150623,000000,46.4895,46.5184,46.4805,46.4895,3843.9251687152,0
+SMMU.US,D,20150624,000000,46.4985,46.5653,46.4715,46.5653,16308.351446295,0
+SMMU.US,D,20150625,000000,46.5273,46.5273,46.3958,46.5184,6590.7321181311,0
+SMMU.US,D,20150626,000000,46.4895,46.5373,46.4715,46.4805,4980.1545493973,0
+SMMU.US,D,20150629,000000,46.5473,46.5473,46.5184,46.5184,303.86363843483,0
+SMMU.US,D,20150630,000000,46.5184,46.5653,46.4336,46.4336,2813.9979189708,0
+SMMU.US,D,20150701,000000,46.5553,46.5553,46.4985,46.4985,8305.6061172188,0
+SMMU.US,D,20150702,000000,46.5853,46.5853,46.5273,46.5853,19317.905172179,0
+SMMU.US,D,20150706,000000,46.5853,46.6271,46.5553,46.6171,10797.689092501,0
+SMMU.US,D,20150707,000000,46.6271,46.662,46.5753,46.6021,22991.345791277,0
+SMMU.US,D,20150708,000000,46.6091,46.6351,46.6091,46.6271,6585.7178666718,0
+SMMU.US,D,20150709,000000,46.6021,46.6351,46.5853,46.5853,20932.49414208,0
+SMMU.US,D,20150710,000000,46.6171,46.6171,46.5853,46.5853,8305.6061172188,0
+SMMU.US,D,20150713,000000,46.6171,46.6451,46.6021,46.6451,4213.9769264131,0
+SMMU.US,D,20150714,000000,46.672,46.681,46.6351,46.6351,28144.993441167,0
+SMMU.US,D,20150715,000000,46.6351,46.7009,46.6171,46.6171,2718.7271412437,0
+SMMU.US,D,20150716,000000,46.6271,46.662,46.6021,46.662,3353.5313759937,0
+SMMU.US,D,20150717,000000,46.654,46.662,46.6021,46.6021,2803.9694160521,0
+SMMU.US,D,20150720,000000,46.672,46.681,46.6091,46.6271,9504.0122159964,0
+SMMU.US,D,20150721,000000,46.6171,46.681,46.6171,46.6351,5182.7303083539,0
+SMMU.US,D,20150722,000000,46.672,46.681,46.6171,46.6451,14685.739674058,0
+SMMU.US,D,20150723,000000,46.672,46.7088,46.6171,46.681,12307.981632049,0
+SMMU.US,D,20150724,000000,46.6351,46.6909,46.6171,46.6909,3457.8278063475,0
+SMMU.US,D,20150727,000000,46.6909,46.6909,46.6351,46.6351,1075.0555128784,0
+SMMU.US,D,20150728,000000,46.6451,46.681,46.5932,46.672,18242.849659301,0
+SMMU.US,D,20150729,000000,46.6091,46.662,46.6091,46.6091,2482.0544723637,0
+SMMU.US,D,20150730,000000,46.672,46.681,46.5753,46.6021,19531.512284346,0
+SMMU.US,D,20150731,000000,46.6261,46.6899,46.6261,46.6899,1188.377595859,0
+SMMU.US,D,20150803,000000,46.6899,46.6899,46.6261,46.6261,4491.7664572595,0
+SMMU.US,D,20150804,000000,46.6341,46.68,46.6341,46.671,867.46550246248,0
+SMMU.US,D,20150805,000000,46.6171,46.6441,46.6081,46.6081,1512.2982401311,0
+SMMU.US,D,20150806,000000,46.6171,46.68,46.6171,46.671,8135.1215676019,0
+SMMU.US,D,20150807,000000,46.671,46.68,46.671,46.68,5718.2523642093,0
+SMMU.US,D,20150810,000000,46.6261,46.661,46.5743,46.661,5379.2889655592,0
+SMMU.US,D,20150811,000000,46.661,46.7268,46.6261,46.671,27741.847623838,0
+SMMU.US,D,20150812,000000,46.6341,46.6899,46.6261,46.671,7445.1605667993,0
+SMMU.US,D,20150813,000000,46.671,46.671,46.5922,46.6081,5491.608198248,0
+SMMU.US,D,20150814,000000,46.671,46.68,46.6171,46.6171,2050.8288468622,0
+SMMU.US,D,20150817,000000,46.6999,46.6999,46.6261,46.6999,3122.8758088649,0
+SMMU.US,D,20150818,000000,46.68,46.68,46.6261,46.6261,3771.719947701,0
+SMMU.US,D,20150819,000000,46.6341,46.68,46.6261,46.654,9496.9922639534,0
+SMMU.US,D,20150820,000000,46.6441,46.6999,46.6261,46.6261,14985.591911326,0
+SMMU.US,D,20150821,000000,46.661,46.7079,46.6441,46.6899,1405.9961091935,0
+SMMU.US,D,20150824,000000,46.68,46.7358,46.6081,46.6999,13299.800570702,0
+SMMU.US,D,20150825,000000,46.8973,46.8973,46.6261,46.6261,18115.487672234,0
+SMMU.US,D,20150826,000000,46.6999,46.7079,46.6341,46.6441,4210.9683755375,0
+SMMU.US,D,20150827,000000,46.6341,46.6441,46.6261,46.6261,1942.5210153408,0
+SMMU.US,D,20150828,000000,46.6899,46.6899,46.6261,46.6261,427.21422433412,0
+SMMU.US,D,20150831,000000,46.649,46.7218,46.649,46.6849,7003.9064383791,0
+SMMU.US,D,20150901,000000,46.7218,46.7318,46.7218,46.7218,4526.8662174747,0
+SMMU.US,D,20150902,000000,46.6949,46.7039,46.6301,46.6301,4860.8153646655,0
+SMMU.US,D,20150903,000000,46.7118,46.7118,46.675,46.675,972.76478310821,0
+SMMU.US,D,20150904,000000,46.649,46.7218,46.649,46.6949,3453.8164051801,0
+SMMU.US,D,20150908,000000,46.7039,46.7039,46.6211,46.6211,16268.23743462,0
+SMMU.US,D,20150909,000000,46.6849,46.6949,46.6391,46.6391,1718.8854002551,0
+SMMU.US,D,20150910,000000,46.6949,46.7118,46.656,46.7118,6803.3363800063,0
+SMMU.US,D,20150911,000000,46.666,46.666,46.6301,46.6301,1404.9932589017,0
+SMMU.US,D,20150914,000000,46.6949,46.6949,46.649,46.6949,1618.6003710687,0
+SMMU.US,D,20150915,000000,46.6121,46.6121,46.5972,46.5972,543.54485819036,0
+SMMU.US,D,20150916,000000,46.6211,46.675,46.6121,46.675,1511.2953898393,0
+SMMU.US,D,20150917,000000,46.675,46.7318,46.675,46.7318,582.65601957306,0
+SMMU.US,D,20150918,000000,46.675,46.7218,46.675,46.6949,650.84983941982,0
+SMMU.US,D,20150921,000000,46.7118,46.7218,46.649,46.649,7649.7420263396,0
+SMMU.US,D,20150922,000000,46.7118,46.7118,46.6949,46.7039,7326.8242323594,0
+SMMU.US,D,20150923,000000,46.7598,46.7598,46.666,46.7218,10215.033072928,0
+SMMU.US,D,20150924,000000,46.7218,46.7318,46.666,46.7218,5028.2913634068,0
+SMMU.US,D,20150925,000000,46.7218,46.7318,46.7218,46.7218,4526.8662174747,0
+SMMU.US,D,20150928,000000,46.7598,46.7598,46.7039,46.7039,18931.807809811,0
+SMMU.US,D,20150929,000000,46.7118,46.7508,46.7118,46.7218,6248.7601686054,0
+SMMU.US,D,20150930,000000,46.7716,46.7716,46.7168,46.7168,650.84983941982,0
+SMMU.US,D,20151001,000000,46.7168,46.7816,46.7168,46.7816,1185.3690449834,0
+SMMU.US,D,20151002,000000,46.8086,46.8365,46.7816,46.8365,2270.4530607804,0
+SMMU.US,D,20151005,000000,46.7548,46.8266,46.7548,46.7638,4188.9056691165,0
+SMMU.US,D,20151006,000000,46.7716,46.8365,46.7716,46.8266,3767.7085465336,0
+SMMU.US,D,20151007,000000,46.8266,46.8266,46.7548,46.8086,1258.5771162895,0
+SMMU.US,D,20151008,000000,46.7638,46.7638,46.7548,46.7548,2270.4530607804,0
+SMMU.US,D,20151009,000000,46.7638,46.8176,46.7638,46.8176,650.84983941982,0
+SMMU.US,D,20151012,000000,46.8455,46.8455,46.8455,46.8455,534.51920556358,0
+SMMU.US,D,20151013,000000,46.8455,46.8524,46.8455,46.8455,4416.5526853697,0
+SMMU.US,D,20151014,000000,46.8455,46.8604,46.8455,46.8524,2476.0373706126,0
+SMMU.US,D,20151015,000000,46.7906,46.8266,46.7638,46.7638,2154.1224269242,0
+SMMU.US,D,20151016,000000,46.8176,46.8524,46.8176,46.8455,2901.2458943629,0
+SMMU.US,D,20151019,000000,46.8694,46.8694,46.8006,46.8604,3972.2900060738,0
+SMMU.US,D,20151020,000000,46.8365,46.8365,46.8365,46.8365,303.86363843483,0
+SMMU.US,D,20151021,000000,46.8694,46.8694,46.8086,46.8086,2154.1224269242,0
+SMMU.US,D,20151022,000000,46.8365,46.8604,46.8365,46.8604,650.84983941982,0
+SMMU.US,D,20151023,000000,46.8455,46.8455,46.8455,46.8455,650.84983941982,0
+SMMU.US,D,20151026,000000,46.8784,46.8784,46.8086,46.8086,3561.1213864095,0
+SMMU.US,D,20151027,000000,46.8176,46.8455,46.7458,46.8455,13789.191513132,0
+SMMU.US,D,20151028,000000,46.8176,46.8176,46.7638,46.7638,12166.579740896,0
+SMMU.US,D,20151029,000000,46.8604,46.8604,46.7816,46.7816,4730.4448267231,0
+SMMU.US,D,20151030,000000,46.8784,46.8784,46.8086,46.8086,543.54485819036,0
+SMMU.US,D,20151102,000000,46.8335,46.8335,46.7786,46.7786,6952.7610734941,0
+SMMU.US,D,20151103,000000,46.8146,46.8844,46.8146,46.8335,2699.6729856983,0
+SMMU.US,D,20151104,000000,46.8844,46.8844,46.7786,46.8066,6748.1796139538,0
+SMMU.US,D,20151105,000000,46.8574,46.8664,46.7976,46.8066,5476.56544387,0
+SMMU.US,D,20151106,000000,46.7687,46.7687,46.6869,46.6869,7638.7106731291,0
+SMMU.US,D,20151109,000000,46.8066,46.8066,46.7328,46.7328,1674.7599874131,0
+SMMU.US,D,20151110,000000,46.7876,46.7876,46.7428,46.7528,759.15767094115,0
+SMMU.US,D,20151111,000000,46.7238,46.7238,46.7238,46.7238,100.28502918641,0
+SMMU.US,D,20151112,000000,46.7786,46.7786,46.7786,46.7786,543.54485819036,0
+SMMU.US,D,20151113,000000,46.7428,46.7976,46.7428,46.7876,1509.2896892555,0
+SMMU.US,D,20151116,000000,46.7528,46.7528,46.7528,46.7528,100.28502918641,0
+SMMU.US,D,20151117,000000,46.7138,46.7687,46.7138,46.7687,1071.0441117109,0
+SMMU.US,D,20151118,000000,46.7876,46.8066,46.7328,46.7328,3343.502873075,0
+SMMU.US,D,20151119,000000,46.7428,46.7976,46.7428,46.7976,1399.9790074423,0
+SMMU.US,D,20151120,000000,46.7976,46.8066,46.7328,46.7428,4091.6291908057,0
+SMMU.US,D,20151123,000000,46.7528,46.7528,46.7428,46.7528,427.21422433412,0
+SMMU.US,D,20151124,000000,46.7976,46.7976,46.7976,46.7976,200.57005837283,0
+SMMU.US,D,20151125,000000,46.7528,46.7976,46.7528,46.7528,4963.1060944356,0
+SMMU.US,D,20151127,000000,46.7976,46.8146,46.7238,46.7238,4963.1060944356,0
+SMMU.US,D,20151130,000000,46.7976,46.7976,46.7976,46.7976,303.86363843483,0
+SMMU.US,D,20151201,000000,46.7138,46.7238,46.677,46.6869,2902.2487446548,0
+SMMU.US,D,20151202,000000,46.6869,46.7428,46.6869,46.7238,1476.195629624,0
+SMMU.US,D,20151203,000000,46.7238,46.7328,46.677,46.7238,2494.0886758661,0
+SMMU.US,D,20151204,000000,46.651,46.7428,46.6311,46.7428,5063.391123622,0
+SMMU.US,D,20151207,000000,46.6869,46.7528,46.651,46.651,2899.2401937792,0
+SMMU.US,D,20151208,000000,46.677,46.6869,46.658,46.6869,2893.223092028,0
+SMMU.US,D,20151209,000000,46.651,46.7687,46.651,46.6869,3660.4035653041,0
+SMMU.US,D,20151210,000000,46.6969,46.6969,46.6869,46.6869,2047.8202959866,0
+SMMU.US,D,20151211,000000,46.6869,46.7786,46.6869,46.7687,3764.699995658,0
+SMMU.US,D,20151214,000000,46.7328,46.7328,46.6869,46.6869,2014.726236355,0
+SMMU.US,D,20151215,000000,46.6869,46.7428,46.6141,46.6141,7211.496448795,0
+SMMU.US,D,20151216,000000,46.6141,46.668,46.6141,46.6311,4726.4334255557,0
+SMMU.US,D,20151217,000000,46.668,46.668,46.6311,46.6311,1184.3661946915,0
+SMMU.US,D,20151218,000000,46.7528,46.7608,46.7138,46.7528,8929.3789987583,0
+SMMU.US,D,20151221,000000,46.8335,46.8335,46.7528,46.7976,3559.1156858258,0
+SMMU.US,D,20151222,000000,46.8066,46.8146,46.6311,46.6411,3450.8078543045,0
+SMMU.US,D,20151223,000000,46.7786,46.7786,46.6411,46.6411,3869.9992763037,0
+SMMU.US,D,20151224,000000,46.7687,46.8126,46.7687,46.8126,549.56195994155,0
+SMMU.US,D,20151228,000000,46.8315,46.8315,46.7428,46.7488,3177.0297246256,0
+SMMU.US,D,20151229,000000,46.7746,46.8425,46.7418,46.8425,6350.0480480837,0
+SMMU.US,D,20151230,000000,46.8654,46.8654,46.7009,46.7418,11677.188798466,0
+SMMU.US,D,20151231,000000,46.7518,46.9073,46.7518,46.7518,4297.2135006378,0
+SMMU.US,D,20160104,000000,46.8056,46.9721,46.8056,46.8614,167063.82727135,0
+SMMU.US,D,20160105,000000,46.9322,46.9322,46.9233,46.9233,587.67027103238,0
+SMMU.US,D,20160106,000000,46.9402,46.9801,46.8325,46.9801,1516.3096412986,0
+SMMU.US,D,20160107,000000,46.8494,46.8494,46.8425,46.8425,1163.3063385624,0
+SMMU.US,D,20160108,000000,46.9293,46.9641,46.8724,46.8724,436.2398769609,0
+SMMU.US,D,20160111,000000,46.9442,46.9821,46.8425,46.8425,5924.8395243333,0
+SMMU.US,D,20160112,000000,46.9521,46.9821,46.8654,46.8654,17043.440710231,0
+SMMU.US,D,20160113,000000,46.9521,46.9521,46.8494,46.8494,873.48260421366,0
+SMMU.US,D,20160114,000000,46.9821,46.9921,46.8425,46.9921,6620.817626887,0
+SMMU.US,D,20160115,000000,46.9721,46.9821,46.8654,46.9273,13492.34782674,0
+SMMU.US,D,20160119,000000,46.9721,46.9921,46.8654,46.9821,5593.8989280182,0
+SMMU.US,D,20160120,000000,46.9811,46.9811,46.8494,46.9372,13662.832376357,0
+SMMU.US,D,20160121,000000,46.9073,46.9392,46.8564,46.9322,19774.202054977,0
+SMMU.US,D,20160122,000000,46.9133,46.9233,46.8744,46.9063,1043.9671538306,0
+SMMU.US,D,20160125,000000,46.9033,46.9521,46.8933,46.8933,2940.3570557456,0
+SMMU.US,D,20160126,000000,46.9273,46.9422,46.9233,46.9422,1960.5723205944,0
+SMMU.US,D,20160127,000000,46.9422,46.9422,46.8834,46.9133,6417.2390176386,0
+SMMU.US,D,20160128,000000,46.9521,46.9521,46.8834,46.9521,1745.9623581355,0
+SMMU.US,D,20160129,000000,46.9372,46.9821,46.9322,46.9422,4481.7379543408,0
+SMMU.US,D,20160201,000000,46.9791,47.0309,46.9432,47.0309,13381.031444343,0
+SMMU.US,D,20160202,000000,46.9931,47.0269,46.9931,47.0269,235.66981858807,0
+SMMU.US,D,20160203,000000,46.9921,47.0149,46.9821,46.9821,3700.5175769787,0
+SMMU.US,D,20160204,000000,47.0071,47.0189,46.9921,46.9931,2172.1737321777,0
+SMMU.US,D,20160205,000000,47.0309,47.1366,47.0289,47.0409,12027.183550327,0
+SMMU.US,D,20160208,000000,47.0858,47.1786,47.0778,47.0858,5905.7853687879,0
+SMMU.US,D,20160209,000000,47.1885,47.1885,47.1287,47.1786,1986.6464281829,0
+SMMU.US,D,20160210,000000,47.1027,47.1885,47.0689,47.0858,38961.736689214,0
+SMMU.US,D,20160211,000000,47.2414,47.2603,47.1486,47.1486,5637.0214905683,0
+SMMU.US,D,20160212,000000,47.0997,47.1885,47.0499,47.0499,10397.551826047,0
+SMMU.US,D,20160216,000000,47.1456,47.2064,47.0938,47.1037,7254.6190113452,0
+SMMU.US,D,20160217,000000,47.2902,47.2902,47.0778,47.2344,33753.935123563,0
+SMMU.US,D,20160218,000000,47.3102,47.3102,47.1586,47.2154,1636.6516763223,0
+SMMU.US,D,20160219,000000,47.1147,47.1287,47.1147,47.1287,272.77527938705,0
+SMMU.US,D,20160222,000000,47.1865,47.2573,47.1287,47.1287,2122.0312175845,0
+SMMU.US,D,20160223,000000,47.1147,47.2064,47.1117,47.2064,8035.8393887073,0
+SMMU.US,D,20160224,000000,47.1885,47.1974,47.1097,47.1786,13434.182509812,0
+SMMU.US,D,20160225,000000,47.1586,47.1786,47.0868,47.0938,2552.2539927942,0
+SMMU.US,D,20160226,000000,47.1067,47.1067,47.0499,47.0499,1800.1162738961,0
+SMMU.US,D,20160229,000000,47.0778,47.1885,47.0778,47.1885,2100.9713614554,0
+SMMU.US,D,20160301,000000,47.1506,47.1805,47.1307,47.1606,94286.981590774,0
+SMMU.US,D,20160302,000000,47.1456,47.1546,47.0329,47.0329,2867.1489844396,0
+SMMU.US,D,20160303,000000,47.1396,47.1406,47.0249,47.1406,1460.1500249542,0
+SMMU.US,D,20160304,000000,47.1207,47.1307,47.0041,47.0041,6446.3216761027,0
+SMMU.US,D,20160307,000000,46.9941,47.1506,46.9941,47.1217,6243.7459171461,0
+SMMU.US,D,20160308,000000,47.0419,47.1506,46.9541,47.0878,15554.208026813,0
+SMMU.US,D,20160309,000000,47.0239,47.1207,47.0041,47.0091,10575.056327707,0
+SMMU.US,D,20160310,000000,47.0689,47.0958,47.0689,47.0958,1158.2920871031,0
+SMMU.US,D,20160311,000000,47.0619,47.0958,46.9741,46.9741,12677.030539455,0
+SMMU.US,D,20160314,000000,47.0429,47.0699,46.9841,47.0699,29274.202869806,0
+SMMU.US,D,20160315,000000,47.0519,47.0519,46.9741,46.9741,4121.7146995616,0
+SMMU.US,D,20160316,000000,46.9442,47.0699,46.9442,47.0619,2151.1138760486,0
+SMMU.US,D,20160317,000000,47.0419,47.0519,46.9641,46.9641,6043.1758587733,0
+SMMU.US,D,20160318,000000,46.9801,46.9801,46.9641,46.9641,3016.5736779273,0
+SMMU.US,D,20160321,000000,46.9601,46.9741,46.9601,46.9741,1324.7652355525,0
+SMMU.US,D,20160322,000000,47.0699,47.0699,46.9841,47.0239,1096.1153690075,0
+SMMU.US,D,20160323,000000,47.0239,47.0329,46.9541,46.9641,7798.1638695355,0
+SMMU.US,D,20160324,000000,47.0409,47.0419,47.0409,47.0419,1043.9671538306,0
+SMMU.US,D,20160328,000000,46.9551,47.0519,46.9551,47.0519,17377.389857422,0
+SMMU.US,D,20160329,000000,47.0798,47.0958,46.9741,47.0041,11857.701851002,0
+SMMU.US,D,20160330,000000,47.0609,47.0609,46.9561,47.0139,6783.279374169,0
+SMMU.US,D,20160331,000000,47.0021,47.0798,46.9741,47.0798,2339.649730919,0
+SMMU.US,D,20160401,000000,47.0249,47.0249,47.013,47.013,548.55910964968,0
+SMMU.US,D,20160404,000000,47.0031,47.0399,46.9901,46.9901,3261.2691491422,0
+SMMU.US,D,20160405,000000,47.0041,47.0948,47.0041,47.0409,7355.9068908234,0
+SMMU.US,D,20160406,000000,47.0409,47.0868,47.0319,47.0319,6054.2072119838,0
+SMMU.US,D,20160407,000000,47.0409,47.1297,47.0329,47.1297,2588.3566033013,0
+SMMU.US,D,20160408,000000,47.0329,47.1127,47.0319,47.1127,4472.712301714,0
+SMMU.US,D,20160411,000000,47.0509,47.1297,47.0319,47.1297,3515.9931232757,0
+SMMU.US,D,20160412,000000,47.0409,47.1207,47.0409,47.0409,4476.7237028815,0
+SMMU.US,D,20160413,000000,47.0509,47.0768,47.0509,47.0768,4763.5388863546,0
+SMMU.US,D,20160414,000000,47.0319,47.1217,47.0319,47.1207,3867.99357572,0
+SMMU.US,D,20160415,000000,47.1157,47.1406,47.0689,47.1207,2355.6953355889,0
+SMMU.US,D,20160418,000000,47.0609,47.1287,47.0609,47.0738,4638.1825998716,0
+SMMU.US,D,20160419,000000,47.1496,47.1596,47.0868,47.1496,17210.916708972,0
+SMMU.US,D,20160420,000000,47.1496,47.1696,47.1067,47.1207,32184.474416796,0
+SMMU.US,D,20160421,000000,47.0868,47.1396,47.0509,47.0689,14028.872732887,0
+SMMU.US,D,20160422,000000,47.0908,47.1496,47.0609,47.0748,5513.670904669,0
+SMMU.US,D,20160425,000000,47.1017,47.1646,47.0689,47.1596,9777.7903456753,0
+SMMU.US,D,20160426,000000,47.1796,47.1796,47.1396,47.1396,1218.4631046149,0
+SMMU.US,D,20160427,000000,47.1796,47.1796,47.0868,47.1596,9290.4051038294,0
+SMMU.US,D,20160428,000000,47.1496,47.1776,47.0948,47.1596,3692.4947746437,0
+SMMU.US,D,20160429,000000,47.0868,47.1596,47.0868,47.1596,7590.5738591196,0
+SMMU.US,D,20160502,000000,47.1815,47.1815,47.0967,47.1516,4418.5583859534,0
+SMMU.US,D,20160503,000000,47.1516,47.1935,47.1366,47.1716,2521.1656337464,0
+SMMU.US,D,20160504,000000,47.3421,47.3421,47.0529,47.0529,2695.6615845308,0
+SMMU.US,D,20160505,000000,47.1317,47.2642,47.0888,47.0888,2660.5618243156,0
+SMMU.US,D,20160506,000000,47.1716,47.3321,47.1297,47.2184,15419.826087703,0
+SMMU.US,D,20160509,000000,47.1516,47.2544,47.1516,47.2544,7315.7928791489,0
+SMMU.US,D,20160510,000000,47.0429,47.37,47.0429,47.1317,11777.473827652,0
+SMMU.US,D,20160511,000000,47.2484,47.3062,47.0967,47.0967,52880.295889996,0
+SMMU.US,D,20160512,000000,47.37,47.37,47.0429,47.1366,8014.7795325782,0
+SMMU.US,D,20160513,000000,47.1925,47.1925,47.1147,47.1157,4939.0376874309,0
+SMMU.US,D,20160516,000000,47.1067,47.1147,47.1067,47.1147,1246.5429127871,0
+SMMU.US,D,20160517,000000,47.1067,47.2832,47.0339,47.2094,19822.338868987,0
+SMMU.US,D,20160518,000000,47.0269,47.1796,47.0269,47.0808,1493.2440845857,0
+SMMU.US,D,20160519,000000,47.1127,47.1905,47.0249,47.1147,10516.891010779,0
+SMMU.US,D,20160520,000000,47.0728,47.3132,47.0429,47.0429,2511.1371308278,0
+SMMU.US,D,20160523,000000,47.2762,47.2762,46.9651,47.1815,34004.647696529,0
+SMMU.US,D,20160524,000000,47.2184,47.2434,47.0051,47.1905,17962.051577579,0
+SMMU.US,D,20160525,000000,46.9551,47.3032,46.9551,47.1516,4612.1084922832,0
+SMMU.US,D,20160526,000000,47.013,47.1227,47.013,47.1227,2454.9775144834,0
+SMMU.US,D,20160527,000000,46.9452,47.0798,46.9452,46.9551,2741.7926979565,0
+SMMU.US,D,20160531,000000,47.0339,47.2444,47.0339,47.1317,1727.9110528819,0
+SMMU.US,D,20160601,000000,47.2642,47.2642,47.0249,47.0339,13483.322174113,0
+SMMU.US,D,20160602,000000,47.1905,47.1905,46.9851,47.1416,8260.4778540849,0
+SMMU.US,D,20160603,000000,47.1067,47.2094,47.0888,47.2094,2369.735239675,0
+SMMU.US,D,20160606,000000,47.0928,47.2094,47.0149,47.0529,38807.297744266,0
+SMMU.US,D,20160607,000000,47.0709,47.1616,47.0399,47.0888,3427.7422975916,0
+SMMU.US,D,20160608,000000,47.1496,47.3032,46.9352,47.2184,8542.2787860987,0
+SMMU.US,D,20160609,000000,47.0808,47.3132,47.0379,47.0479,2229.336198814,0
+SMMU.US,D,20160610,000000,47.0001,47.1815,47.0001,47.1815,861.44840071129,0
+SMMU.US,D,20160613,000000,46.9541,47.1994,46.9541,47.1815,3354.5342262855,0
+SMMU.US,D,20160614,000000,47.0699,47.1905,46.9263,47.1815,17557.902909957,0
+SMMU.US,D,20160615,000000,47.1047,47.1616,47.1047,47.1616,1189.3804461509,0
+SMMU.US,D,20160616,000000,47.1227,47.2832,47.1067,47.1317,4189.9085194084,0
+SMMU.US,D,20160617,000000,47.2134,47.2134,47.1117,47.1117,4232.0282316667,0
+SMMU.US,D,20160620,000000,47.3132,47.3132,47.1496,47.2732,11455.558883964,0
+SMMU.US,D,20160621,000000,47.0081,47.3231,46.9293,47.2234,8760.9001497251,0
+SMMU.US,D,20160622,000000,47.1147,47.1227,47.0101,47.1227,8719.7832877587,0
+SMMU.US,D,20160623,000000,47.0249,47.0967,47.0021,47.0967,3670.4320682227,0
+SMMU.US,D,20160624,000000,47.0529,47.4977,47.0529,47.3321,14955.50640257,0
+SMMU.US,D,20160627,000000,47.1227,47.4279,47.0529,47.1716,58559.437092823,0
+SMMU.US,D,20160628,000000,47.0967,47.1805,47.0629,47.1416,28539.11360587,0
+SMMU.US,D,20160629,000000,47.2642,47.2642,47.1087,47.1716,3444.7907525533,0
+SMMU.US,D,20160630,000000,47.1875,47.1875,47.0071,47.1416,6029.1359546872,0
+SMMU.US,D,20160701,000000,47.1097,47.3062,47.1097,47.2672,3447.7993034289,0
+SMMU.US,D,20160705,000000,47.1954,47.4209,47.0499,47.1446,8772.9343532275,0
+SMMU.US,D,20160706,000000,47.3829,47.4159,47.1087,47.1546,17401.458264426,0
+SMMU.US,D,20160707,000000,47.0081,47.2762,47.0081,47.1546,18349.151790238,0
+SMMU.US,D,20160708,000000,47.0997,47.3451,47.0269,47.3161,3141.9299644103,0
+SMMU.US,D,20160711,000000,47.3112,47.364,47.0958,47.2304,8381.8227394004,0
+SMMU.US,D,20160712,000000,47.0081,47.2872,47.0081,47.0379,1022.9072977014,0
+SMMU.US,D,20160713,000000,47.1646,47.2962,47.1087,47.1935,7812.2037736216,0
+SMMU.US,D,20160714,000000,47.2024,47.2962,47.2024,47.2852,6927.6898161975,0
+SMMU.US,D,20160715,000000,47.2672,47.2672,47.2394,47.2394,1822.1789803171,0
+SMMU.US,D,20160718,000000,47.2374,47.2962,47.2024,47.2024,3488.9161653953,0
+SMMU.US,D,20160719,000000,47.2762,47.2762,47.2024,47.2024,2353.6896350051,0
+SMMU.US,D,20160720,000000,47.1935,47.1935,47.1247,47.1247,916.60516676382,0
+SMMU.US,D,20160721,000000,47.2144,47.2962,47.2144,47.2962,2128.0483193357,0
+SMMU.US,D,20160722,000000,47.1845,47.3062,47.1845,47.3062,5714.2409630418,0
+SMMU.US,D,20160725,000000,47.2623,47.4289,47.0967,47.3161,3549.0871829072,0
+SMMU.US,D,20160726,000000,47.3391,47.3391,47.1207,47.3261,5835.5858483574,0
+SMMU.US,D,20160727,000000,47.3152,47.3451,47.1356,47.3451,54089.733341984,0
+SMMU.US,D,20160728,000000,47.3341,47.4289,47.1546,47.1646,3910.1132879783,0
+SMMU.US,D,20160729,000000,47.2304,47.4289,47.1746,47.355,3643.3551103424,0
+SMMU.US,D,20160801,000000,47.348,47.4239,47.2992,47.2992,2426.8977063112,0
+SMMU.US,D,20160802,000000,47.1875,47.4407,47.1875,47.3381,5631.0043888171,0
+SMMU.US,D,20160803,000000,47.3281,47.4427,47.2334,47.2334,2028.7661404411,0
+SMMU.US,D,20160804,000000,47.2154,47.4348,47.2154,47.348,5997.0447453475,0
+SMMU.US,D,20160805,000000,47.3381,47.3809,47.2154,47.2404,3910.1132879783,0
+SMMU.US,D,20160808,000000,47.2942,47.4318,47.2334,47.3849,10641.24444697,0
+SMMU.US,D,20160809,000000,47.3092,47.4507,47.3092,47.366,2328.6183777085,0
+SMMU.US,D,20160810,000000,47.3092,47.366,47.2892,47.366,2730.761344746,0
+SMMU.US,D,20160811,000000,47.2992,47.4318,47.2154,47.2414,3811.8339593756,0
+SMMU.US,D,20160812,000000,47.2334,47.2992,47.2244,47.2314,4847.7783108712,0
+SMMU.US,D,20160815,000000,47.366,47.376,47.2154,47.376,6035.1530564384,0
+SMMU.US,D,20160816,000000,47.366,47.376,47.2154,47.2334,8943.4189028444,0
+SMMU.US,D,20160817,000000,47.2992,47.4487,47.2244,47.2414,7129.2627248621,0
+SMMU.US,D,20160818,000000,47.2464,47.3849,47.2464,47.3849,2926.3171516595,0
+SMMU.US,D,20160819,000000,47.2603,47.3281,47.2154,47.2154,3982.3185089925,0
+SMMU.US,D,20160822,000000,47.2702,47.2702,47.2154,47.2154,299.85223726738,0
+SMMU.US,D,20160823,000000,47.2414,47.3231,47.2414,47.2414,1315.7395829257,0
+SMMU.US,D,20160824,000000,47.3381,47.374,47.2054,47.2344,2877.1774873582,0
+SMMU.US,D,20160825,000000,47.351,47.366,47.2842,47.366,5945.8993804625,0
+SMMU.US,D,20160826,000000,47.2244,47.358,47.2244,47.2414,2431.9119577705,0
+SMMU.US,D,20160829,000000,47.3281,47.3849,47.2244,47.2504,2809.9865178033,0
+SMMU.US,D,20160830,000000,47.3191,47.366,47.2154,47.2244,6795.3135776714,0
+SMMU.US,D,20160831,000000,47.3062,47.4279,47.2414,47.4279,4450.649595293,0
+SMMU.US,D,20160901,000000,47.3789,47.3789,47.2812,47.36,3173.0183234581,0
+SMMU.US,D,20160902,000000,47.3102,47.3301,47.3082,47.3301,1511.2953898393,0
+SMMU.US,D,20160906,000000,47.2832,47.3889,47.1895,47.3401,10984.219246788,0
+SMMU.US,D,20160907,000000,47.2294,47.2812,47.2004,47.2812,1841.2331358626,0
+SMMU.US,D,20160908,000000,47.1596,47.3211,47.1596,47.2722,6648.8974350592,0
+SMMU.US,D,20160909,000000,47.1895,47.2912,47.1596,47.2434,46930.385108366,0
+SMMU.US,D,20160912,000000,47.2812,47.3301,47.2024,47.2722,3235.1950415537,0
+SMMU.US,D,20160913,000000,47.1845,47.2344,47.1396,47.1895,12815.423879732,0
+SMMU.US,D,20160914,000000,47.2812,47.4059,47.2812,47.4059,628.78713299881,0
+SMMU.US,D,20160915,000000,47.1796,47.1796,47.1596,47.1596,210.59856129147,0
+SMMU.US,D,20160916,000000,47.1825,47.2394,47.1496,47.2274,6921.6727144463,0
+SMMU.US,D,20160919,000000,47.1506,47.2524,47.1506,47.2434,8033.8336881236,0
+SMMU.US,D,20160920,000000,47.2054,47.2524,47.1456,47.2524,1503.2725875043,0
+SMMU.US,D,20160921,000000,47.2524,47.2623,47.2044,47.2623,4164.8372621118,0
+SMMU.US,D,20160922,000000,47.1596,47.2524,47.1596,47.2524,3598.2268472085,0
+SMMU.US,D,20160923,000000,47.1396,47.1796,47.1396,47.1596,2536.2083881244,0
+SMMU.US,D,20160926,000000,47.1796,47.2434,47.1596,47.2434,5188.747410105,0
+SMMU.US,D,20160927,000000,47.2722,47.3361,47.1526,47.1895,25673.970322014,0
+SMMU.US,D,20160928,000000,47.2722,47.3869,47.2722,47.2722,24550.777995126,0
+SMMU.US,D,20160929,000000,47.2722,47.2722,47.1895,47.1935,12842.500837612,0
+SMMU.US,D,20160930,000000,47.2074,47.2074,47.1596,47.1596,850.41704750079,0
+SMMU.US,D,20161003,000000,47.3032,47.4887,47.1905,47.1905,10939.090983654,0
+SMMU.US,D,20161004,000000,47.2374,47.3122,47.1905,47.1905,13948.644709538,0
+SMMU.US,D,20161005,000000,47.1815,47.3311,47.1815,47.2593,6986.8579834174,0
+SMMU.US,D,20161006,000000,47.2682,47.2682,47.1905,47.2184,952.70777727093,0
+SMMU.US,D,20161007,000000,47.4348,47.4348,46.9851,47.2444,26955.612995016,0
+SMMU.US,D,20161010,000000,47.1646,47.4169,47.1147,47.2932,10549.985070411,0
+SMMU.US,D,20161011,000000,47.375,47.375,47.1994,47.1994,58962.582910152,0
+SMMU.US,D,20161012,000000,47.1905,47.2244,47.1077,47.1905,14837.17006813,0
+SMMU.US,D,20161013,000000,47.1716,47.2932,47.1067,47.2932,5015.2543096125,0
+SMMU.US,D,20161014,000000,47.1716,47.2642,47.1247,47.1815,26851.316564662,0
+SMMU.US,D,20161017,000000,47.1716,47.3321,47.1177,47.1994,90335.75144083,0
+SMMU.US,D,20161018,000000,47.1716,47.3799,47.1207,47.1516,18930.804959519,0
+SMMU.US,D,20161019,000000,47.2184,47.2642,47.1954,47.2642,2109.9970140821,0
+SMMU.US,D,20161020,000000,47.2544,47.2583,47.0977,47.1905,3119.8672579893,0
+SMMU.US,D,20161021,000000,47.2444,47.3132,47.1576,47.3132,3478.8876624767,0
+SMMU.US,D,20161024,000000,47.2544,47.4119,47.0967,47.1317,11240.948921505,0
+SMMU.US,D,20161025,000000,47.2642,47.374,47.1895,47.2444,5066.3996744976,0
+SMMU.US,D,20161026,000000,47.2544,47.3032,47.1237,47.1237,14202.36583338,0
+SMMU.US,D,20161027,000000,47.1616,47.2374,47.1147,47.1716,30418.455052823,0
+SMMU.US,D,20161028,000000,47.1905,47.2642,47.1815,47.2544,26820.228205614,0
+SMMU.US,D,20161031,000000,47.1815,47.2374,47.1815,47.2284,4778.5816407326,0
+SMMU.US,D,20161101,000000,47.1696,47.3331,47.0977,47.0977,11395.387866452,0
+SMMU.US,D,20161102,000000,47.1626,47.3042,47.1366,47.1825,6030.1388049791,0
+SMMU.US,D,20161103,000000,47.2742,47.2742,47.0977,47.2553,8354.7457815201,0
+SMMU.US,D,20161104,000000,47.2374,47.2922,47.1636,47.2922,1851.2616387812,0
+SMMU.US,D,20161107,000000,47.1815,47.1915,47.1157,47.1157,6134.4352353329,0
+SMMU.US,D,20161108,000000,47.2194,47.2194,47.1825,47.1825,507.44224768325,0
+SMMU.US,D,20161109,000000,47.1915,47.2553,47.0997,47.1237,3684.4719723088,0
+SMMU.US,D,20161110,000000,47.2464,47.2464,47.1087,47.1087,3279.3204543957,0
+SMMU.US,D,20161111,000000,47.1626,47.1626,46.9861,46.9861,8989.5500162701,0
+SMMU.US,D,20161114,000000,47.1376,47.1376,47.0061,47.0061,1722.8968014226,0
+SMMU.US,D,20161115,000000,46.9273,47.1157,46.8325,47.0599,3588.1983442899,0
+SMMU.US,D,20161116,000000,46.9402,47.0738,46.6979,46.7148,22083.76627714,0
+SMMU.US,D,20161117,000000,46.7108,46.8614,46.6979,46.7059,3959.2529522796,0
+SMMU.US,D,20161118,000000,46.6131,47.0599,46.6131,47.0599,6319.9625393278,0
+SMMU.US,D,20161121,000000,46.8086,46.8086,46.7059,46.7059,2323.6041262492,0
+SMMU.US,D,20161122,000000,46.7248,46.7248,46.6979,46.6979,6397.1820118013,0
+SMMU.US,D,20161123,000000,46.7188,46.8604,46.5194,46.5194,2463.0003168183,0
+SMMU.US,D,20161125,000000,46.7378,46.7378,46.4905,46.4905,2026.7604398574,0
+SMMU.US,D,20161128,000000,46.4815,46.9133,46.4815,46.6979,5134.5934943444,0
+SMMU.US,D,20161129,000000,46.5853,46.663,46.4336,46.4336,2670.5903272342,0
+SMMU.US,D,20161130,000000,46.5055,46.7208,46.314,46.342,3148.9499164534,0
+SMMU.US,D,20161201,000000,46.294,46.7278,46.2761,46.7278,9025.6526267772,0
+SMMU.US,D,20161202,000000,46.3638,46.5892,46.2661,46.2761,5607.9388321042,0
+SMMU.US,D,20161205,000000,46.4446,46.7368,46.4446,46.7368,1728.9139031738,0
+SMMU.US,D,20161206,000000,46.4745,46.7128,46.322,46.4945,6218.6746598495,0
+SMMU.US,D,20161207,000000,46.4416,46.5703,46.3788,46.5603,16966.221237757,0
+SMMU.US,D,20161208,000000,46.6371,46.6371,46.3488,46.5413,10020.480116306,0
+SMMU.US,D,20161209,000000,46.7687,46.7687,46.3988,46.3988,1677.7685382887,0
+SMMU.US,D,20161212,000000,46.5125,46.5733,46.5125,46.5413,2182.2022350964,0
+SMMU.US,D,20161213,000000,46.6431,46.6431,46.4835,46.4835,2193.2335883069,0
+SMMU.US,D,20161214,000000,46.5603,46.5693,46.4406,46.5154,11063.444419845,0
+SMMU.US,D,20161215,000000,46.3808,46.5803,46.3508,46.4925,13246.649505233,0
+SMMU.US,D,20161216,000000,46.4665,46.5892,46.315,46.5413,18216.775551712,0
+SMMU.US,D,20161219,000000,46.5125,46.5892,45.7496,45.7496,21849.099308844,0
+SMMU.US,D,20161220,000000,46.284,46.5892,46.284,46.4177,12695.081844708,0
+SMMU.US,D,20161221,000000,46.4177,46.5892,46.3818,46.3988,6103.3468762851,0
+SMMU.US,D,20161222,000000,46.4077,46.5892,46.322,46.4646,8516.2046785102,0
+SMMU.US,D,20161223,000000,46.4546,46.5065,46.4546,46.4735,1477.1984799159,0
+SMMU.US,D,20161227,000000,46.5892,46.7468,46.5035,46.662,14747.916392154,0
+SMMU.US,D,20161228,000000,46.5383,46.7168,46.4257,46.7168,7018.9491927571,0
+SMMU.US,D,20161229,000000,46.5174,46.7128,46.4077,46.7128,9332.5248160877,0
+SMMU.US,D,20161230,000000,46.4077,46.5743,46.4077,46.4177,6292.8855814475,0
+SMMU.US,D,20170103,000000,46.5833,46.7178,46.5503,46.7009,3507.9703209407,0
+SMMU.US,D,20170104,000000,46.7088,46.7178,46.5135,46.6939,33772.989279109,0
+SMMU.US,D,20170105,000000,46.4745,46.8016,46.4745,46.8016,72207.226714802,0
+SMMU.US,D,20170106,000000,46.5813,46.7647,46.5803,46.5803,1983.6378773073,0
+SMMU.US,D,20170109,000000,46.7826,46.8016,46.6161,46.8016,21564.289825955,0
+SMMU.US,D,20170110,000000,46.5025,46.8116,46.5025,46.6251,24473.558522652,0
+SMMU.US,D,20170111,000000,46.8594,46.8904,46.5981,46.6341,8514.1989779265,0
+SMMU.US,D,20170112,000000,46.5892,46.9801,46.5703,46.9013,26222.529431663,0
+SMMU.US,D,20170113,000000,46.8913,46.9921,46.7338,46.9921,3751.6629418637,0
+SMMU.US,D,20170117,000000,46.9213,47.0199,46.8246,47.0101,6515.5183462413,0
+SMMU.US,D,20170118,000000,46.7716,46.9213,46.7716,46.9213,2325.6098268329,0
+SMMU.US,D,20170119,000000,46.7448,46.9402,46.681,46.8435,23887.893952204,0
+SMMU.US,D,20170120,000000,46.8385,46.9113,46.654,46.7726,10776.629236372,0
+SMMU.US,D,20170123,000000,46.7647,46.9901,46.658,46.9502,1661.7229336189,0
+SMMU.US,D,20170124,000000,46.7218,46.9502,46.7218,46.7946,1552.4122518057,0
+SMMU.US,D,20170125,000000,46.9482,46.9601,46.7558,46.9303,4127.7318013128,0
+SMMU.US,D,20170126,000000,46.6979,46.8534,46.662,46.8534,889.52820888349,0
+SMMU.US,D,20170127,000000,46.8624,46.8624,46.8624,46.8624,427.21422433412,0
+SMMU.US,D,20170130,000000,46.6391,46.9013,46.6391,46.9013,3711.5489301892,0
+SMMU.US,D,20170131,000000,46.7578,47.0199,46.7368,47.0199,62088.467269892,0
+SMMU.US,D,20170201,000000,46.7128,47.0619,46.676,46.9741,1868.3100937429,0
+SMMU.US,D,20170202,000000,46.8504,47.0699,46.8504,47.0041,760.16052123302,0
+SMMU.US,D,20170203,000000,46.8226,47.0619,46.8226,46.8604,7922.5173057267,0
+SMMU.US,D,20170206,000000,47.0619,47.0699,46.9113,47.0699,7018.9491927571,0
+SMMU.US,D,20170207,000000,47.0699,47.1137,46.9283,47.0798,13804.23426751,0
+SMMU.US,D,20170208,000000,46.9971,47.2234,46.9971,47.1137,1842.2359861544,0
+SMMU.US,D,20170209,000000,47.1107,47.1137,47.0619,47.0619,786.23462882148,0
+SMMU.US,D,20170210,000000,47.1815,47.2544,47.1815,47.2544,936.6621726011,0
+SMMU.US,D,20170213,000000,47.1905,47.3032,46.9741,47.3032,13036.050943942,0
+SMMU.US,D,20170214,000000,47.1905,47.2732,46.9123,47.1057,4656.2339051252,0
+SMMU.US,D,20170215,000000,47.2642,47.2642,47.1596,47.2642,5790.4575852235,0
+SMMU.US,D,20170216,000000,47.0041,47.1516,46.9601,47.1516,9741.6877351682,0
+SMMU.US,D,20170217,000000,47.1616,47.1616,47.0239,47.0239,1259.5799665814,0
+SMMU.US,D,20170221,000000,47.0619,47.2682,47.0329,47.2682,5341.1806544684,0
+SMMU.US,D,20170222,000000,47.1994,47.1994,47.0878,47.1905,41882.036739122,0
+SMMU.US,D,20170223,000000,47.2524,47.2524,47.0359,47.0798,6228.7031627681,0
+SMMU.US,D,20170224,000000,47.1177,47.37,47.0748,47.2444,8219.3609921185,0
+SMMU.US,D,20170227,000000,47.0529,47.364,47.0419,47.0878,44527.55580906,0
+SMMU.US,D,20170228,000000,47.1516,47.2792,47.0419,47.0419,5738.3093700466,0
+SMMU.US,D,20170301,000000,47.1686,47.1984,47.0299,47.0299,12166.579740896,0
+SMMU.US,D,20170302,000000,47.0818,47.0987,47.0589,47.0589,1175.3405420648,0
+SMMU.US,D,20170303,000000,46.9811,47.2154,46.9811,47.2154,3435.7650999265,0
+SMMU.US,D,20170306,000000,47.1686,47.2154,47.0539,47.2154,1146.2578836007,0
+SMMU.US,D,20170307,000000,47.1786,47.1786,47.0111,47.0111,2939.3542054538,0
+SMMU.US,D,20170308,000000,47.1107,47.1376,47.0159,47.0159,3206.1123830896,0
+SMMU.US,D,20170309,000000,47.1287,47.1486,47.0399,47.0399,934.65647201737,0
+SMMU.US,D,20170310,000000,47.1786,47.1786,46.9911,46.9911,2509.1314302441,0
+SMMU.US,D,20170313,000000,47.0987,47.1686,46.9991,47.1686,61921.994121443,0
+SMMU.US,D,20170314,000000,47.0629,47.1845,46.9811,47.0111,5554.7877666354,0
+SMMU.US,D,20170315,000000,46.9941,47.1994,46.9941,47.1486,3428.7451478835,0
+SMMU.US,D,20170316,000000,47.1217,47.1486,46.9941,47.1486,1636.6516763223,0
+SMMU.US,D,20170317,000000,47.0738,47.0858,46.9951,46.9951,2805.9751166359,0
+SMMU.US,D,20170320,000000,47.0209,47.1556,46.9891,47.1556,6019.1074517685,0
+SMMU.US,D,20170321,000000,47.1586,47.1586,47.0011,47.1386,5011.2429084451,0
+SMMU.US,D,20170322,000000,47.0519,47.2514,47.0519,47.2014,3153.9641679127,0
+SMMU.US,D,20170323,000000,47.0689,47.1476,47.0689,47.0768,2390.7950958041,0
+SMMU.US,D,20170324,000000,47.0858,47.1336,47.0768,47.0858,1825.1875311927,0
+SMMU.US,D,20170327,000000,47.0559,47.2064,47.0559,47.1686,501.42514593207,0
+SMMU.US,D,20170328,000000,47.1107,47.1197,47.0111,47.1197,1105.1410216343,0
+SMMU.US,D,20170329,000000,47.1586,47.1586,47.1486,47.1486,540.53630731477,0
+SMMU.US,D,20170330,000000,47.1157,47.1486,47.1157,47.1197,3208.1180836734,0
+SMMU.US,D,20170331,000000,47.0928,47.1726,47.0928,47.1726,4618.1255940343,0
+SMMU.US,D,20170403,000000,47.2314,47.2314,47.1994,47.2034,925.6308193906,0
+SMMU.US,D,20170404,000000,47.1506,47.1576,47.0997,47.0997,2742.7955482484,0
+SMMU.US,D,20170405,000000,47.1556,47.1944,47.1556,47.1944,1438.0873185332,0
+SMMU.US,D,20170406,000000,47.1756,47.1756,47.1656,47.1656,517.47075060189,0
+SMMU.US,D,20170410,000000,47.1944,47.2004,47.1556,47.2004,5336.1664030091,0
+SMMU.US,D,20170411,000000,47.1825,47.4298,47.1756,47.2224,17186.848301968,0
+SMMU.US,D,20170412,000000,47.2652,47.355,47.2404,47.2832,3979.3099581169,0
+SMMU.US,D,20170413,000000,47.2034,47.4577,47.1756,47.2134,21062.864680022,0
+SMMU.US,D,20170417,000000,47.3361,47.3361,47.1944,47.2144,6981.8437319581,0
+SMMU.US,D,20170418,000000,47.2832,47.4298,47.2832,47.364,3085.7703480659,0
+SMMU.US,D,20170419,000000,47.3122,47.5046,47.2344,47.2484,15238.310184876,0
+SMMU.US,D,20170420,000000,47.4159,47.4159,47.2314,47.2404,6844.4532419727,0
+SMMU.US,D,20170421,000000,47.3171,47.4767,47.3072,47.4767,2421.8834548519,0
+SMMU.US,D,20170424,000000,47.2404,47.4298,47.2404,47.2583,2944.3684569131,0
+SMMU.US,D,20170425,000000,47.2224,47.2872,47.2224,47.2314,4248.0738363365,0
+SMMU.US,D,20170426,000000,47.3271,47.3271,47.3271,47.3271,303.86363843483,0
+SMMU.US,D,20170427,000000,47.371,47.371,47.3271,47.3271,3409.6909923381,0
+SMMU.US,D,20170428,000000,47.2772,47.2772,47.2772,47.2772,130.37053794234,0
+SMMU.US,D,20170501,000000,47.2662,47.2742,47.2294,47.2294,1533.3580962603,0
+SMMU.US,D,20170502,000000,47.375,47.375,47.2454,47.2454,557.58476227646,0
+SMMU.US,D,20170503,000000,47.2992,47.3042,47.2553,47.2553,2622.4535132247,0
+SMMU.US,D,20170504,000000,47.3241,47.3241,47.2294,47.2374,7235.5648557997,0
+SMMU.US,D,20170505,000000,47.349,47.4597,47.3042,47.3042,642.82703708491,0
+SMMU.US,D,20170508,000000,47.363,47.363,47.3142,47.3241,3488.9161653953,0
+SMMU.US,D,20170509,000000,47.3939,47.4597,47.2514,47.2514,1262.5885174569,0
+SMMU.US,D,20170510,000000,47.4029,47.4817,47.3142,47.363,1986.6464281829,0
+SMMU.US,D,20170511,000000,47.363,47.4597,47.363,47.4557,1849.2559381975,0
+SMMU.US,D,20170512,000000,47.3002,47.4827,47.2742,47.4827,2306.5556712875,0
+SMMU.US,D,20170515,000000,47.5106,47.5106,47.2992,47.371,2561.279645421,0
+SMMU.US,D,20170516,000000,47.3221,47.5066,47.3221,47.371,888.52535859162,0
+SMMU.US,D,20170517,000000,47.5305,47.5475,47.3999,47.4189,4393.4871286568,0
+SMMU.US,D,20170518,000000,47.2962,47.363,47.2962,47.363,1280.6398227105,0
+SMMU.US,D,20170519,000000,47.4119,47.5664,47.4029,47.5565,1893.3813510395,0
+SMMU.US,D,20170522,000000,47.4348,47.4348,47.3809,47.3809,1865.3015428673,0
+SMMU.US,D,20170523,000000,47.4457,47.5864,47.3142,47.3142,3407.6852917543,0
+SMMU.US,D,20170524,000000,47.3142,47.5914,47.2742,47.3899,3097.8045515683,0
+SMMU.US,D,20170525,000000,47.353,47.4457,47.353,47.4457,2634.4877167271,0
+SMMU.US,D,20170526,000000,47.4687,47.4687,47.4687,47.4687,427.21422433412,0
+SMMU.US,D,20170530,000000,47.3271,47.6212,47.3271,47.5305,6545.6038549972,0
+SMMU.US,D,20170531,000000,47.4457,47.6772,47.361,47.5255,1880.3442972453,0
+SMMU.US,D,20170601,000000,47.36,47.716,47.36,47.5275,19827.353120446,0
+SMMU.US,D,20170602,000000,47.5365,47.715,47.5275,47.5365,1554.4179523894,0
+SMMU.US,D,20170605,000000,47.5924,47.725,47.3301,47.5275,2889.2116908606,0
+SMMU.US,D,20170606,000000,47.6222,47.735,47.5545,47.735,4444.6324935419,0
+SMMU.US,D,20170607,000000,47.5275,47.709,47.4159,47.5445,5695.1868074964,0
+SMMU.US,D,20170608,000000,47.5245,47.5973,47.4527,47.4617,8276.5234587547,0
+SMMU.US,D,20170609,000000,47.5954,47.5954,47.4617,47.4617,2049.8259965703,0
+SMMU.US,D,20170612,000000,47.5076,47.5076,47.5076,47.5076,140.39904086098,0
+SMMU.US,D,20170613,000000,47.4019,47.4527,47.2922,47.4527,1642.6687780735,0
+SMMU.US,D,20170614,000000,47.6462,47.6462,47.3989,47.4807,5079.4367282919,0
+SMMU.US,D,20170615,000000,47.4857,47.6312,47.3181,47.4807,6458.355879605,0
+SMMU.US,D,20170616,000000,47.2812,47.6302,47.2812,47.4707,16925.104375791,0
+SMMU.US,D,20170619,000000,47.4507,47.6212,47.369,47.369,5273.9896849135,0
+SMMU.US,D,20170620,000000,47.4159,47.6442,47.368,47.368,2478.0430711963,0
+SMMU.US,D,20170621,000000,47.4527,47.6312,47.4527,47.6312,850.41704750079,0
+SMMU.US,D,20170622,000000,47.4887,47.4986,47.4627,47.4986,1600.5490658152,0
+SMMU.US,D,20170623,000000,47.4029,47.4887,47.4029,47.4887,360.02325477922,0
+SMMU.US,D,20170626,000000,47.5924,47.5924,47.4348,47.4348,886.5196580079,0
+SMMU.US,D,20170627,000000,47.6133,47.6133,47.4887,47.5934,6373.1136047966,0
+SMMU.US,D,20170628,000000,47.4617,47.4617,47.3839,47.4617,2066.874451532,0
+SMMU.US,D,20170629,000000,47.3779,47.3779,47.2792,47.3112,3012.5622767599,0
+SMMU.US,D,20170630,000000,47.2672,47.4847,47.2394,47.2394,1391.9562051074,0
+SMMU.US,D,20170703,000000,47.2812,47.3211,47.2434,47.3211,3973.2928563657,0
+SMMU.US,D,20170705,000000,47.4259,47.5834,47.368,47.4259,41541.067639888,0
+SMMU.US,D,20170706,000000,47.4259,47.4259,47.2264,47.36,4131.7432024802,0
+SMMU.US,D,20170707,000000,47.4259,47.5066,47.3012,47.4159,5889.7397641181,0
+SMMU.US,D,20170710,000000,47.3969,47.6133,47.3969,47.6133,4580.0172829435,0
+SMMU.US,D,20170711,000000,47.4617,47.5165,47.4338,47.5165,3183.0468263768,0
+SMMU.US,D,20170712,000000,47.5076,47.5445,47.4407,47.4527,4813.6814009479,0
+SMMU.US,D,20170713,000000,47.5275,47.5415,47.4427,47.4427,13652.803873438,0
+SMMU.US,D,20170714,000000,47.6153,47.6153,47.4887,47.5734,1305.7110800071,0
+SMMU.US,D,20170717,000000,47.4986,47.5734,47.4338,47.5734,5851.6314530272,0
+SMMU.US,D,20170718,000000,47.5076,47.6262,47.4348,47.4986,2827.034972765,0
+SMMU.US,D,20170719,000000,47.4617,47.6352,47.4348,47.5275,5150.6390990142,0
+SMMU.US,D,20170720,000000,47.6133,47.6133,47.4477,47.4477,2365.7238385075,0
+SMMU.US,D,20170721,000000,47.6222,47.7559,47.4427,47.6222,11123.615437357,0
+SMMU.US,D,20170724,000000,47.5824,47.7658,47.4527,47.6332,41615.278561486,0
+SMMU.US,D,20170725,000000,47.7459,47.7459,47.4527,47.6222,2388.7893952204,0
+SMMU.US,D,20170726,000000,47.5205,47.6492,47.5205,47.6492,3660.4035653041,0
+SMMU.US,D,20170727,000000,47.5445,47.6043,47.5445,47.6043,1545.3922997626,0
+SMMU.US,D,20170728,000000,47.5545,47.6312,47.4527,47.6312,6418.2418679305,0
+SMMU.US,D,20170731,000000,47.6402,47.6502,47.4527,47.4617,22547.083111981,0
+SMMU.US,D,20170801,000000,47.6602,47.6602,47.5305,47.6222,3376.5969327065,0
+SMMU.US,D,20170802,000000,47.6312,47.6672,47.6242,47.6672,4708.3821203021,0
+SMMU.US,D,20170803,000000,47.5734,47.6402,47.5734,47.6033,4208.9626749538,0
+SMMU.US,D,20170804,000000,47.5834,47.6512,47.4996,47.6063,23185.898747899,0
+SMMU.US,D,20170807,000000,47.6312,47.6702,47.6312,47.6452,5100.496584421,0
+SMMU.US,D,20170808,000000,47.6622,47.6622,47.5764,47.6033,2276.4701625316,0
+SMMU.US,D,20170809,000000,47.68,47.68,47.6312,47.68,2208.2763426848,0
+SMMU.US,D,20170810,000000,47.726,47.726,47.5624,47.717,3010.5565761761,0
+SMMU.US,D,20170811,000000,47.726,47.726,47.717,47.726,1329.7794870118,0
+SMMU.US,D,20170814,000000,47.726,47.726,47.6312,47.6312,50597.808625713,0
+SMMU.US,D,20170815,000000,47.6602,47.6602,47.6472,47.6472,1524.3324436335,0
+SMMU.US,D,20170816,000000,47.726,47.726,47.6342,47.716,1927.4782609629,0
+SMMU.US,D,20170817,000000,47.726,47.7938,47.6033,47.726,4495.7778584269,0
+SMMU.US,D,20170818,000000,47.726,47.8127,47.68,47.68,6281.8542282369,0
+SMMU.US,D,20170821,000000,47.7559,47.7658,47.683,47.7658,1313.733882342,0
+SMMU.US,D,20170822,000000,47.7459,47.7459,47.736,47.7459,8762.9058503088,0
+SMMU.US,D,20170823,000000,47.7738,47.9343,47.7459,47.9343,31511.561870955,0
+SMMU.US,D,20170824,000000,47.7738,47.7738,47.695,47.726,7039.0061985944,0
+SMMU.US,D,20170825,000000,47.7738,47.7738,47.714,47.7738,1762.0079628053,0
+SMMU.US,D,20170828,000000,47.7559,47.7738,47.7559,47.7738,2295.524318077,0
+SMMU.US,D,20170829,000000,47.7738,48.0121,47.7658,47.7738,27371.79586614,0
+SMMU.US,D,20170830,000000,48.1058,48.1058,47.9065,47.9833,1257.5742659976,0
+SMMU.US,D,20170831,000000,47.8965,48.0321,47.8965,47.9065,10646.25869843,0
+SMMU.US,D,20170901,000000,48.045,48.045,47.8895,47.8895,1734.931004925,0
+SMMU.US,D,20170905,000000,47.8625,48.06,47.8625,48.0401,3159.9812696639,0
+SMMU.US,D,20170906,000000,47.9613,48.1009,47.9244,47.9244,2303.5471204119,0
+SMMU.US,D,20170907,000000,48.0361,48.0361,47.9343,47.9343,991.81893865363,0
+SMMU.US,D,20170908,000000,47.8725,47.9972,47.8645,47.9343,8197.2982856974,0
+SMMU.US,D,20170911,000000,47.7928,48.068,47.7928,47.8625,2788.9266616742,0
+SMMU.US,D,20170912,000000,47.8905,47.9783,47.7559,47.9343,2501.1086279092,0
+SMMU.US,D,20170913,000000,48.0311,48.0311,47.7449,47.7449,1154.2806859356,0
+SMMU.US,D,20170914,000000,47.9523,48.0401,47.7559,47.7559,1456.1386237867,0
+SMMU.US,D,20170915,000000,47.8805,48.0072,47.7459,47.7459,3382.6140344577,0
+SMMU.US,D,20170918,000000,48.0969,48.0969,47.726,47.7559,4099.6519931406,0
+SMMU.US,D,20170919,000000,47.7459,47.9343,47.726,47.9095,6598.754920466,0
+SMMU.US,D,20170920,000000,47.7928,47.9393,47.7828,47.7928,6300.9083837824,0
+SMMU.US,D,20170921,000000,47.736,47.736,47.726,47.736,534.51920556358,0
+SMMU.US,D,20170922,000000,47.736,47.9733,47.726,47.9244,11275.045831428,0
+SMMU.US,D,20170925,000000,47.7828,47.9833,47.7559,47.9343,11046.395964883,0
+SMMU.US,D,20170926,000000,48.074,48.074,47.8177,47.8805,4693.3393659242,0
+SMMU.US,D,20170927,000000,47.736,48.0012,47.736,47.7658,10021.482966598,0
+SMMU.US,D,20170928,000000,47.9065,47.9283,47.8427,47.9283,1845.24453703,0
+SMMU.US,D,20170929,000000,47.8227,47.8705,47.8227,47.8327,1761.0051125134,0
+SMMU.US,D,20171002,000000,47.8027,47.8895,47.7489,47.7489,10212.024522052,0
+SMMU.US,D,20171003,000000,47.7579,47.7579,47.736,47.736,2559.2739448373,0
+SMMU.US,D,20171004,000000,47.7928,47.8027,47.736,47.8027,11387.365064117,0
+SMMU.US,D,20171005,000000,47.8177,47.8297,47.7469,47.7469,1157.2892368112,0
+SMMU.US,D,20171006,000000,47.8317,47.8317,47.736,47.7928,1771.0336154321,0
+SMMU.US,D,20171009,000000,47.7818,47.8227,47.736,47.8227,1729.9167534656,0
+SMMU.US,D,20171010,000000,47.7828,47.8127,47.736,47.7828,7013.9349412978,0
+SMMU.US,D,20171011,000000,47.8127,47.9343,47.7539,47.7718,1194.3946976102,0
+SMMU.US,D,20171012,000000,47.8665,47.8895,47.7928,47.8027,5490.6053479561,0
+SMMU.US,D,20171013,000000,47.8576,47.9234,47.737,47.8965,5734.2979688791,0
+SMMU.US,D,20171016,000000,47.8655,47.8965,47.7469,47.7469,2269.4502104885,0
+SMMU.US,D,20171017,000000,47.739,47.7559,47.739,47.7459,947.69352581161,0
+SMMU.US,D,20171018,000000,47.7459,47.9065,47.7459,47.9065,6500.4755918633,0
+SMMU.US,D,20171019,000000,47.8107,47.9723,47.8107,47.9065,2039.7974936517,0
+SMMU.US,D,20171020,000000,47.9015,47.9015,47.736,47.8027,2785.9181107986,0
+SMMU.US,D,20171023,000000,47.736,47.8935,47.736,47.7509,8146.1529208124,0
+SMMU.US,D,20171024,000000,47.8516,47.8625,47.71,47.8177,8284.5462610896,0
+SMMU.US,D,20171025,000000,47.8027,47.8307,47.8027,47.8307,2062.8630503645,0
+SMMU.US,D,20171026,000000,47.8027,47.9065,47.8027,47.8027,3990.3413113274,0
+SMMU.US,D,20171027,000000,47.8526,47.8526,47.8526,47.8526,809.30018553436,0
+SMMU.US,D,20171030,000000,47.8526,47.9135,47.8526,47.8965,2176.1851333452,0
+SMMU.US,D,20171031,000000,47.8725,47.8845,47.8027,47.8027,2686.635931904,0
+SMMU.US,D,20171101,000000,47.9423,47.9423,47.8625,47.8625,513.45934943444,0
+SMMU.US,D,20171102,000000,47.8576,47.9105,47.8526,47.8526,2423.8891554356,0
+SMMU.US,D,20171103,000000,47.8625,47.9145,47.7928,47.7928,5451.4941865734,0
+SMMU.US,D,20171106,000000,47.8466,47.9244,47.8367,47.8965,4508.8149122212,0
+SMMU.US,D,20171107,000000,47.8427,47.9922,47.8427,47.8526,4601.0771390727,0
+SMMU.US,D,20171108,000000,47.9244,47.9244,47.726,47.726,8574.3699954384,0
+SMMU.US,D,20171109,000000,47.736,47.8995,47.736,47.8427,4371.4244222358,0
+SMMU.US,D,20171110,000000,47.717,47.8127,47.6702,47.7928,10687.375560396,0
+SMMU.US,D,20171113,000000,47.8725,47.8725,47.6702,47.6702,12248.813464829,0
+SMMU.US,D,20171114,000000,47.7,47.8057,47.6702,47.6702,1228.4916075336,0
+SMMU.US,D,20171115,000000,47.6702,47.7928,47.6702,47.7928,1710.8625979202,0
+SMMU.US,D,20171116,000000,47.7798,47.8008,47.6752,47.68,1878.3385966615,0
+SMMU.US,D,20171117,000000,47.6402,47.7828,47.6402,47.7738,2602.3965073874,0
+SMMU.US,D,20171120,000000,47.7459,47.7559,47.6143,47.6222,6077.2727686967,0
+SMMU.US,D,20171121,000000,47.682,47.8625,47.5634,47.7658,4344.3474643554,0
+SMMU.US,D,20171122,000000,47.7738,47.7738,47.5634,47.6602,40807.984076535,0
+SMMU.US,D,20171124,000000,47.6602,47.736,47.6502,47.6502,1235.5115595766,0
+SMMU.US,D,20171127,000000,47.6402,47.7928,47.4977,47.6602,16021.536262821,0
+SMMU.US,D,20171128,000000,47.7,47.7658,47.5175,47.5175,2153.1195766323,0
+SMMU.US,D,20171129,000000,47.6123,47.71,47.4407,47.4507,11678.191648758,0
+SMMU.US,D,20171130,000000,47.4407,47.729,47.4407,47.4787,4699.3564676753,0
+SMMU.US,D,20171201,000000,47.6222,47.717,47.6222,47.717,521.48215176935,0
+SMMU.US,D,20171204,000000,47.6252,47.688,47.5834,47.5834,3056.6876896019,0
+SMMU.US,D,20171205,000000,47.7,47.7459,47.5934,47.5934,3704.5289781461,0
+SMMU.US,D,20171206,000000,47.5934,47.7968,47.5934,47.7728,4904.9407775075,0
+SMMU.US,D,20171207,000000,47.7758,47.8127,47.6043,47.68,5180.7246077701,0
+SMMU.US,D,20171208,000000,47.7828,47.7828,47.5934,47.717,12072.31181346,0
+SMMU.US,D,20171211,000000,47.71,47.71,47.5934,47.5934,3519.0016741513,0
+SMMU.US,D,20171212,000000,47.7,47.7,47.5934,47.6702,12648.950731282,0
+SMMU.US,D,20171213,000000,47.7,47.8327,47.6312,47.726,7800.1695701193,0
+SMMU.US,D,20171214,000000,47.7738,47.7738,47.6033,47.6033,1021.9044474096,0
+SMMU.US,D,20171215,000000,47.7778,47.8725,47.6752,47.8227,24302.071122744,0
+SMMU.US,D,20171218,000000,47.7459,47.7459,47.6672,47.726,7104.1914675655,0
+SMMU.US,D,20171219,000000,47.6033,47.7,47.5934,47.6702,7339.8612861536,0
+SMMU.US,D,20171220,000000,47.6422,47.6502,47.5934,47.5934,5507.6538029178,0
+SMMU.US,D,20171221,000000,47.5934,47.7,47.5934,47.6312,17500.740443321,0
+SMMU.US,D,20171222,000000,47.5934,47.6362,47.5934,47.6362,46721.792247658,0
+SMMU.US,D,20171226,000000,47.68,47.736,47.5934,47.71,22459.835136589,0
+SMMU.US,D,20171227,000000,47.74,47.74,47.5934,47.5934,9906.1551830339,0
+SMMU.US,D,20171228,000000,47.7559,47.7559,47.6402,47.6502,14447.061304595,0
+SMMU.US,D,20171229,000000,47.6502,47.6502,47.4507,47.5076,43781.435191913,0
+SMMU.US,D,20180102,000000,47.5076,47.6791,47.4407,47.5365,21857.122111179,0
+SMMU.US,D,20180103,000000,47.4687,47.71,47.4318,47.69,22703.527757512,0
+SMMU.US,D,20180104,000000,47.5973,47.6702,47.5934,47.5934,9161.0374161789,0
+SMMU.US,D,20180105,000000,47.5445,47.8526,47.4877,47.69,20195.39917756,0
+SMMU.US,D,20180108,000000,47.7658,47.7758,47.5684,47.71,4572.9973309005,0
+SMMU.US,D,20180109,000000,47.71,47.717,47.5076,47.5076,9079.8065425379,0
+SMMU.US,D,20180110,000000,47.6133,47.717,47.5365,47.6702,48954.136997348,0
+SMMU.US,D,20180111,000000,47.69,47.69,47.5983,47.5983,2190.2250374313,0
+SMMU.US,D,20180112,000000,47.68,47.8227,47.6043,47.717,15400.771932158,0
+SMMU.US,D,20180116,000000,47.7658,47.8227,47.6003,47.6222,8763.9087006007,0
+SMMU.US,D,20180117,000000,47.7,47.71,47.7,47.7,4101.6576937243,0
+SMMU.US,D,20180118,000000,47.68,47.7998,47.6402,47.7998,6003.0618470987,0
+SMMU.US,D,20180119,000000,47.707,47.7459,47.6402,47.7459,1520.321042466,0
+SMMU.US,D,20180122,000000,47.7559,47.7918,47.6402,47.6402,32556.531875077,0
+SMMU.US,D,20180123,000000,47.6402,47.7658,47.5545,47.5545,17431.543773182,0
+SMMU.US,D,20180124,000000,47.5445,47.8516,47.5445,47.8227,2796.9494640091,0
+SMMU.US,D,20180125,000000,47.5545,47.7908,47.5545,47.6133,9259.3167447816,0
+SMMU.US,D,20180126,000000,47.6402,47.723,47.5934,47.68,12227.753608699,0
+SMMU.US,D,20180129,000000,47.5734,47.6632,47.5734,47.6282,8888.2621367918,0
+SMMU.US,D,20180130,000000,47.6522,47.6702,47.6033,47.6312,8171.224178109,0
+SMMU.US,D,20180131,000000,47.68,47.68,47.4687,47.5175,25022.117632302,0
+SMMU.US,D,20180201,000000,47.6702,47.6702,47.5066,47.5834,3501.9532191896,0
+SMMU.US,D,20180202,000000,47.5734,47.6532,47.4368,47.4787,6676.9772432314,0
+SMMU.US,D,20180205,000000,47.6133,47.6133,47.4507,47.4687,18008.182691004,0
+SMMU.US,D,20180206,000000,47.4787,47.6702,47.4507,47.6502,38979.787994467,0
+SMMU.US,D,20180207,000000,47.6502,47.6502,47.4897,47.4897,1098.1210695912,0
+SMMU.US,D,20180208,000000,47.5145,47.5704,47.5145,47.5145,1517.3124915904,0
+SMMU.US,D,20180209,000000,47.4787,47.6402,47.4239,47.4239,27591.420080058,0
+SMMU.US,D,20180212,000000,47.5076,47.5076,47.4249,47.4807,6302.9140843661,0
+SMMU.US,D,20180213,000000,47.4787,47.6222,47.4318,47.6222,11793.519432322,0
+SMMU.US,D,20180214,000000,47.4597,47.5794,47.4318,47.5056,5876.7027103238,0
+SMMU.US,D,20180215,000000,47.4239,47.5066,47.4239,47.4996,5221.8414697366,0
+SMMU.US,D,20180216,000000,47.4687,47.5265,47.4139,47.4139,3254.2491970991,0
+SMMU.US,D,20180220,000000,47.4318,47.5535,47.4318,47.4318,3033.622132889,0
+SMMU.US,D,20180221,000000,47.5106,47.5734,47.4527,47.5475,28400.720265592,0
+SMMU.US,D,20180222,000000,47.5565,47.5934,47.5295,47.5555,4998.2058546509,0
+SMMU.US,D,20180223,000000,47.4877,47.5934,47.4787,47.5275,6532.566801203,0
+SMMU.US,D,20180226,000000,47.5734,47.6502,47.5545,47.5545,4802.6500477373,0
+SMMU.US,D,20180227,000000,47.5225,47.5934,47.4907,47.4967,2182.2022350964,0
+SMMU.US,D,20180228,000000,47.4318,47.5285,47.4318,47.5125,499.41944534834,0
+SMMU.US,D,20180301,000000,47.6222,47.6222,47.6222,47.6222,120.3420350237,0
+SMMU.US,D,20180302,000000,47.6602,47.6702,47.4867,47.4867,6698.0370993606,0
+SMMU.US,D,20180305,000000,47.5325,47.5325,47.5175,47.5175,610.73582774526,0
+SMMU.US,D,20180306,000000,47.6133,47.6602,47.5066,47.6602,3732.6087863183,0
+SMMU.US,D,20180307,000000,47.5335,47.6432,47.5335,47.5445,1730.9196037575,0
+SMMU.US,D,20180308,000000,47.4877,47.6502,47.4787,47.6043,6220.6803604332,0
+SMMU.US,D,20180309,000000,47.5834,47.5834,47.5834,47.5834,1201.4146496532,0
+SMMU.US,D,20180312,000000,47.5365,47.6023,47.5275,47.5275,3041.6449352239,0
+SMMU.US,D,20180313,000000,47.6033,47.6033,47.5644,47.5884,2435.923358938,0
+SMMU.US,D,20180314,000000,47.6023,47.6023,47.5285,47.5365,6924.6812653219,0
+SMMU.US,D,20180315,000000,47.5275,47.6033,47.5175,47.5175,3047.6620369751,0
+SMMU.US,D,20180316,000000,47.6402,47.6402,47.5594,47.5594,808.29733524249,0
+SMMU.US,D,20180319,000000,47.5535,47.5904,47.5535,47.5834,948.69637610347,0
+SMMU.US,D,20180320,000000,47.5175,47.5175,47.4239,47.4239,2985.4853188795,0
+SMMU.US,D,20180321,000000,47.4318,47.5824,47.4318,47.5824,1550.406551222,0
+SMMU.US,D,20180322,000000,47.5076,47.6312,47.4996,47.5215,17647.156585933,0
+SMMU.US,D,20180323,000000,47.4318,47.5874,47.4318,47.5435,4003.3783651216,0
+SMMU.US,D,20180326,000000,47.5125,47.6602,47.4627,47.6602,27527.237661379,0
+SMMU.US,D,20180327,000000,47.5485,47.6222,47.4407,47.6222,5369.2604626406,0
+SMMU.US,D,20180328,000000,47.5934,47.5934,47.5445,47.5834,1503.2725875043,0
+SMMU.US,D,20180329,000000,47.6502,47.6502,47.4727,47.4877,9896.1266801153,0
+SMMU.US,D,20180402,000000,47.4877,47.6602,47.4877,47.6502,5159.664751641,0
+SMMU.US,D,20180403,000000,47.6492,47.6492,47.5275,47.5505,2107.9913134984,0
+SMMU.US,D,20180404,000000,47.5575,47.5575,47.5275,47.5275,1449.1186717437,0
+SMMU.US,D,20180406,000000,47.6392,47.6732,47.5734,47.5734,2847.0919786023,0
+SMMU.US,D,20180409,000000,47.5734,47.6033,47.5275,47.5275,4473.7151520059,0
+SMMU.US,D,20180410,000000,47.5365,47.693,47.5305,47.5684,10639.238746387,0
+SMMU.US,D,20180411,000000,47.5365,47.69,47.5365,47.69,951.70492697907,0
+SMMU.US,D,20180412,000000,47.5654,47.5654,47.5195,47.5275,1701.8369452934,0
+SMMU.US,D,20180413,000000,47.5944,47.6402,47.5734,47.5734,866.46265217061,0
+SMMU.US,D,20180416,000000,47.6402,47.6402,47.5365,47.5365,5165.6818533922,0
+SMMU.US,D,20180417,000000,47.5734,47.5734,47.5545,47.5545,1288.6626250454,0
+SMMU.US,D,20180418,000000,47.6133,47.6133,47.4977,47.6133,7182.4137903309,0
+SMMU.US,D,20180419,000000,47.5644,47.5654,47.5046,47.5215,6979.8380313744,0
+SMMU.US,D,20180420,000000,47.5076,47.5175,47.4249,47.4507,11618.020631246,0
+SMMU.US,D,20180423,000000,47.5175,47.6033,47.4507,47.4507,7671.8047327606,0
+SMMU.US,D,20180424,000000,47.4937,47.4937,47.4507,47.4507,2074.8972538669,0
+SMMU.US,D,20180425,000000,47.4887,47.5175,47.4407,47.4407,1968.5951229293,0
+SMMU.US,D,20180426,000000,47.5275,47.5275,47.4787,47.4897,1429.0616659064,0
+SMMU.US,D,20180427,000000,47.4767,47.4767,47.4507,47.4507,686.95244992693,0
+SMMU.US,D,20180430,000000,47.4318,47.5275,47.4318,47.4318,5983.0048412614,0
+SMMU.US,D,20180501,000000,47.5834,47.5834,47.4887,47.5634,14507.232322107,0
+SMMU.US,D,20180502,000000,47.5235,47.5754,47.4039,47.4139,8542.2787860987,0
+SMMU.US,D,20180503,000000,47.5934,47.6602,47.4737,47.6402,15995.462155233,0
+SMMU.US,D,20180504,000000,47.5924,47.6602,47.4977,47.6312,1821.1761300253,0
+SMMU.US,D,20180507,000000,47.695,47.728,47.5445,47.5445,7932.5458086453,0
+SMMU.US,D,20180508,000000,47.6312,47.6402,47.5934,47.5934,7060.0660547235,0
+SMMU.US,D,20180509,000000,47.6502,47.6502,47.5744,47.6402,4948.0633400576,0
+SMMU.US,D,20180510,000000,47.6133,47.6292,47.5934,47.6133,4970.1260464787,0
+SMMU.US,D,20180511,000000,47.6222,47.726,47.6133,47.6222,5882.719812075,0
+SMMU.US,D,20180514,000000,47.5934,47.6133,47.5934,47.5934,1381.9277021888,0
+SMMU.US,D,20180515,000000,47.5934,47.69,47.4079,47.4139,8213.3438903673,0
+SMMU.US,D,20180516,000000,47.5285,47.6033,47.4039,47.4597,10995.250599998,0
+SMMU.US,D,20180517,000000,47.3959,47.5834,47.3959,47.5495,4907.9493283831,0
+SMMU.US,D,20180518,000000,47.6222,47.6312,47.4189,47.4189,3991.3441616193,0
+SMMU.US,D,20180521,000000,47.5175,47.6282,47.5175,47.5175,2637.4962676027,0
+SMMU.US,D,20180522,000000,47.6252,47.71,47.5076,47.6033,8327.6688236398,0
+SMMU.US,D,20180523,000000,47.5724,47.6702,47.4977,47.5545,7342.8698370292,0
+SMMU.US,D,20180524,000000,47.6652,47.6702,47.5634,47.6312,3231.1836403862,0
+SMMU.US,D,20180525,000000,47.7838,47.7838,47.6602,47.6602,2236.356150857,0
+SMMU.US,D,20180529,000000,47.6033,47.7658,47.5545,47.5545,2137.0739719625,0
+SMMU.US,D,20180530,000000,47.713,47.713,47.5934,47.5934,3271.2976520608,0
+SMMU.US,D,20180531,000000,47.8037,47.8037,47.6482,47.7748,3039.6392346402,0
+SMMU.US,D,20180601,000000,47.7,47.7748,47.5834,47.717,8105.0360588459,0
+SMMU.US,D,20180604,000000,47.71,47.71,47.6382,47.6382,573.63036694629,0
+SMMU.US,D,20180605,000000,47.6402,47.8057,47.6402,47.8057,2334.6354794597,0
+SMMU.US,D,20180606,000000,47.7688,47.7738,47.713,47.7609,1990.6578293503,0
+SMMU.US,D,20180607,000000,47.8137,47.8197,47.7688,47.8197,4219.9940281643,0
+SMMU.US,D,20180608,000000,47.718,47.7988,47.718,47.7559,1786.07636981,0
+SMMU.US,D,20180611,000000,47.8556,47.9195,47.7938,47.7938,4490.7636069676,0
+SMMU.US,D,20180612,000000,47.8486,47.9393,47.69,47.7539,4410.5355836185,0
+SMMU.US,D,20180613,000000,47.8546,47.8745,47.6702,47.6702,3145.9413655778,0
+SMMU.US,D,20180614,000000,47.9393,47.9583,47.5275,47.68,6555.6323579159,0
+SMMU.US,D,20180615,000000,47.6602,47.9583,47.6602,47.736,4757.5217846035,0
+SMMU.US,D,20180618,000000,47.8287,47.9393,47.8287,47.9393,3606.2496495434,0
+SMMU.US,D,20180619,000000,47.6582,47.8635,47.6582,47.69,2474.0316700288,0
+SMMU.US,D,20180620,000000,47.8187,47.9195,47.736,47.9095,3738.6258880695,0
+SMMU.US,D,20180621,000000,47.8437,47.8536,47.7978,47.7978,2932.3342534107,0
+SMMU.US,D,20180622,000000,47.9293,47.9293,47.7469,47.8635,9063.7609378681,0
+SMMU.US,D,20180625,000000,47.9393,47.9393,47.727,47.8825,2301.5414198282,0
+SMMU.US,D,20180626,000000,47.9293,47.9293,47.8297,47.8635,2713.7128897844,0
+SMMU.US,D,20180627,000000,47.9035,47.9035,47.8825,47.8825,585.66457044866,0
+SMMU.US,D,20180628,000000,47.6222,47.8735,47.6222,47.8536,7549.4569971532,0
+SMMU.US,D,20180629,000000,47.8536,47.8995,47.735,47.8995,5502.6395514585,0
+SMMU.US,D,20180702,000000,47.9683,47.9683,47.717,47.717,1355.8535946003,0
+SMMU.US,D,20180703,000000,47.8735,47.9683,47.8516,47.8995,7456.1919200099,0
+SMMU.US,D,20180705,000000,47.8965,48.0431,47.71,47.9882,6968.8066781639,0
+SMMU.US,D,20180706,000000,47.9783,47.9882,47.7748,47.8546,7716.9329958945,0
+SMMU.US,D,20180709,000000,47.9483,47.9483,47.8536,47.8755,4266.12514159,0
+SMMU.US,D,20180710,000000,47.9135,47.9135,47.69,47.71,6220.6803604332,0
+SMMU.US,D,20180711,000000,47.7908,47.9274,47.717,47.7409,5315.1065468799,0
+SMMU.US,D,20180712,000000,47.71,47.9483,47.71,47.8447,2100.9713614554,0
+SMMU.US,D,20180713,000000,47.9483,47.9583,47.8207,47.8925,2168.1623310103,0
+SMMU.US,D,20180716,000000,47.8037,47.8905,47.8037,47.8237,6335.0052937057,0
+SMMU.US,D,20180717,000000,47.9583,47.9583,47.8665,47.8905,1264.5942180407,0
+SMMU.US,D,20180718,000000,47.8137,47.8237,47.8137,47.8237,1000.8445912804,0
+SMMU.US,D,20180719,000000,47.9015,47.9015,47.9015,47.9015,219.62421391825,0
+SMMU.US,D,20180720,000000,47.9683,47.9683,47.8625,47.9393,6325.979641079,0
+SMMU.US,D,20180723,000000,47.9982,48.046,47.717,48.046,7819.2237256647,0
+SMMU.US,D,20180724,000000,47.9065,47.9483,47.9065,47.9483,603.71587570221,0
+SMMU.US,D,20180725,000000,47.9882,47.9882,47.8825,47.9323,3146.9442158697,0
+SMMU.US,D,20180726,000000,48.056,48.056,47.7748,47.8237,7442.1520159238,0
+SMMU.US,D,20180727,000000,48.1418,48.1418,47.8337,48.0181,14352.79337716,0
+SMMU.US,D,20180730,000000,48.1906,48.1906,47.9373,47.9373,1540.3780483033,0
+SMMU.US,D,20180731,000000,47.9095,48.1418,47.8825,47.8825,11679.19449905,0
+SMMU.US,D,20180801,000000,47.9932,48.066,47.7838,48.066,10069.619780608,0
+SMMU.US,D,20180802,000000,47.9683,48.1218,47.9393,47.9683,7880.3975934684,0
+SMMU.US,D,20180803,000000,47.8337,48.1019,47.8337,47.9283,12050.249107039,0
+SMMU.US,D,20180806,000000,47.8536,48.056,47.8536,47.9583,5714.2409630418,0
+SMMU.US,D,20180807,000000,47.8635,48.0371,47.7938,47.9882,7222.5278020055,0
+SMMU.US,D,20180808,000000,47.9583,48.083,47.9583,48.0371,1907.4212551256,0
+SMMU.US,D,20180809,000000,48.1318,48.1318,47.9005,48.046,9349.5732710493,0
+SMMU.US,D,20180810,000000,48.0082,48.1418,47.9952,48.046,6890.5843553985,0
+SMMU.US,D,20180813,000000,48.0002,48.0381,47.9373,47.9972,1881.3471475371,0
+SMMU.US,D,20180814,000000,48.0281,48.1518,47.9283,47.9753,13024.01674044,0
+SMMU.US,D,20180815,000000,47.8635,48.046,47.8635,48.046,6705.0570514036,0
+SMMU.US,D,20180816,000000,48.1308,48.1318,47.8536,48.0341,6931.7012173649,0
+SMMU.US,D,20180817,000000,48.1118,48.1318,48.0082,48.0969,13469.282270027,0
+SMMU.US,D,20180820,000000,48.1218,48.1218,47.9753,48.1019,3126.8872100324,0
+SMMU.US,D,20180821,000000,47.9543,48.1218,47.9543,48.078,2512.1399811197,0
+SMMU.US,D,20180822,000000,48.075,48.1118,48.075,48.1019,6840.4418408053,0
+SMMU.US,D,20180823,000000,47.9195,48.0231,47.8995,47.9195,10403.568927799,0
+SMMU.US,D,20180824,000000,47.9125,48.1019,47.9125,47.9393,3117.8615574056,0
+SMMU.US,D,20180827,000000,48.047,48.1218,48.0301,48.1218,1530.3495453847,0
+SMMU.US,D,20180828,000000,48.0341,48.087,47.9962,48.061,2501.1086279092,0
+SMMU.US,D,20180829,000000,48.0421,48.1019,48.0042,48.0321,8940.4103519688,0
+SMMU.US,D,20180830,000000,48.093,48.093,47.9733,47.9783,16612.215084729,0
+SMMU.US,D,20180831,000000,48.046,48.093,47.9563,48.056,12085.348867255,0
+SMMU.US,D,20180904,000000,48.0371,48.1518,47.8825,48.1218,4559.9602771062,0
+SMMU.US,D,20180905,000000,48.056,48.1648,48.0082,48.0082,8904.3077414617,0
+SMMU.US,D,20180906,000000,47.9942,48.1218,47.9942,48.1128,6196.6119534285,0
+SMMU.US,D,20180907,000000,48.085,48.085,47.9483,47.9982,8686.6892281271,0
+SMMU.US,D,20180910,000000,47.9982,48.1598,47.9982,48.1318,8003.7481793677,0
+SMMU.US,D,20180911,000000,48.075,48.1019,47.8995,47.9095,7444.1577165075,0
+SMMU.US,D,20180912,000000,47.8915,48.083,47.8915,47.8995,5447.482785406,0
+SMMU.US,D,20180913,000000,48.0012,48.044,47.9583,47.9783,4909.9550289668,0
+SMMU.US,D,20180914,000000,48.0371,48.046,47.8995,47.9633,4657.236755417,0
+SMMU.US,D,20180917,000000,47.9195,48.0401,47.9195,47.9195,4021.4296703752,0
+SMMU.US,D,20180918,000000,47.9623,48.0082,47.9623,47.9653,9170.0630688057,0
+SMMU.US,D,20180919,000000,48.0082,48.0082,47.8915,47.9872,3878.0220786386,0
+SMMU.US,D,20180920,000000,47.8635,47.9882,47.8037,47.8735,10578.064878583,0
+SMMU.US,D,20180921,000000,48.0082,48.0082,47.9783,47.9882,4079.5949873033,0
+SMMU.US,D,20180924,000000,47.8635,48.0032,47.7748,47.7938,9325.5048640446,0
+SMMU.US,D,20180925,000000,47.9195,48.0371,47.8037,48.0181,9962.3147993783,0
+SMMU.US,D,20180926,000000,48.0171,48.0181,47.9125,48.0082,1302.7025291315,0
+SMMU.US,D,20180927,000000,47.9952,48.0181,47.7688,48.0181,3016.5736779273,0
+SMMU.US,D,20180928,000000,48.083,48.083,47.8755,47.8755,16340.442655634,0
+SMMU.US,D,20181001,000000,48.1019,48.1019,47.9583,47.9783,8854.1652268685,0
+SMMU.US,D,20181002,000000,48.1118,48.1118,47.8825,48.0082,6635.860381265,0
+SMMU.US,D,20181003,000000,47.8805,47.9783,47.8805,47.9293,15625.410397535,0
+SMMU.US,D,20181004,000000,47.7958,47.9293,47.7908,47.8965,6743.1653624945,0
+SMMU.US,D,20181005,000000,47.9882,47.9882,47.7658,47.9483,16459.781840366,0
+SMMU.US,D,20181008,000000,47.9683,48.0281,47.7938,48.0181,22428.746777541,0
+SMMU.US,D,20181009,000000,47.8536,48.0181,47.7948,47.9393,27385.835770226,0
+SMMU.US,D,20181010,000000,47.8655,47.9393,47.7938,47.8337,22751.664571522,0
+SMMU.US,D,20181011,000000,47.9353,48.0082,47.8427,47.9783,2605.405058263,0
+SMMU.US,D,20181012,000000,47.9244,47.9882,47.8536,47.8536,11387.365064117,0
+SMMU.US,D,20181015,000000,47.9015,47.9942,47.8417,47.9683,17694.290549651,0
+SMMU.US,D,20181016,000000,47.9195,48.0181,47.8735,47.9783,15197.193322909,0
+SMMU.US,D,20181017,000000,47.8825,47.8995,47.8257,47.8635,18376.228748118,0
+SMMU.US,D,20181018,000000,47.7988,47.9683,47.7459,47.7658,5496.6224497073,0
+SMMU.US,D,20181019,000000,47.9195,47.9583,47.7658,47.7658,15324.555309976,0
+SMMU.US,D,20181022,000000,47.9663,47.9663,47.7559,47.7559,4436.6096912069,0
+SMMU.US,D,20181023,000000,47.8805,47.9065,47.7838,47.7838,1620.6060716524,0
+SMMU.US,D,20181024,000000,47.9095,47.9583,47.8486,47.9393,5764.3834776351,0
+SMMU.US,D,20181025,000000,47.9583,47.9583,47.8127,47.9483,3177.0297246256,0
+SMMU.US,D,20181026,000000,47.8805,47.9393,47.8337,47.9293,8242.4265488313,0
+SMMU.US,D,20181029,000000,47.9055,47.9483,47.8337,47.8337,4707.3792700103,0
+SMMU.US,D,20181030,000000,47.9583,47.9583,47.8157,47.9225,9525.0720721256,0
+SMMU.US,D,20181031,000000,47.9095,47.9583,47.8147,47.9383,3920.1417908969,0
+SMMU.US,D,20181101,000000,47.8576,47.8805,47.8257,47.8536,6601.7634713416,0
+SMMU.US,D,20181102,000000,47.9583,47.9653,47.7908,47.9473,11034.361761381,0
+SMMU.US,D,20181105,000000,47.8735,47.9283,47.8735,47.9205,2072.8915532832,0
+SMMU.US,D,20181106,000000,47.8915,47.9195,47.8915,47.8995,2782.909559923,0
+SMMU.US,D,20181107,000000,47.9483,47.9483,47.8965,47.9393,5226.8557211959,0
+SMMU.US,D,20181108,000000,47.9683,47.9683,47.8536,47.8815,32207.539973509,0
+SMMU.US,D,20181109,000000,47.8975,47.9313,47.8137,47.8137,6792.3050267958,0
+SMMU.US,D,20181112,000000,47.8476,47.9393,47.8157,47.8157,1728.9139031738,0
+SMMU.US,D,20181113,000000,47.9393,47.9393,47.8695,47.9045,3325.4515678215,0
+SMMU.US,D,20181114,000000,47.9234,48.0261,47.8037,47.9205,12132.482830972,0
+SMMU.US,D,20181115,000000,47.9035,48.056,47.8437,47.8437,6389.1592094664,0
+SMMU.US,D,20181116,000000,47.9433,47.9882,47.8536,47.8536,917.60801705568,0
+SMMU.US,D,20181119,000000,47.8965,48.066,47.8635,48.0062,6541.5924538298,0
+SMMU.US,D,20181120,000000,48.066,48.093,47.9543,47.9543,8219.3609921185,0
+SMMU.US,D,20181121,000000,48.046,48.056,47.8635,47.8825,15602.344840822,0
+SMMU.US,D,20181123,000000,48.0361,48.0361,48.0361,48.0361,233.66411800434,0
+SMMU.US,D,20181126,000000,47.8037,47.9393,47.8037,47.8825,6549.6152561647,0
+SMMU.US,D,20181127,000000,47.8915,47.9593,47.8915,47.9095,7821.2294262484,0
+SMMU.US,D,20181128,000000,47.9583,47.9583,47.9353,47.9353,750.13201831437,0
+SMMU.US,D,20181129,000000,48.0421,48.093,47.9563,48.0391,24720.259694451,0
+SMMU.US,D,20181130,000000,47.9483,48.0371,47.9483,48.0371,6876.5444513124,0
+SMMU.US,D,20181203,000000,48.079,48.093,47.9583,48.0281,8814.0512151939,0
+SMMU.US,D,20181204,000000,47.9982,48.1518,47.9982,48.066,11291.091436098,0
+SMMU.US,D,20181206,000000,48.1218,48.2295,48.056,48.2295,5847.6200518598,0
+SMMU.US,D,20181207,000000,48.1318,48.1996,47.9982,48.0281,39144.255442333,0
+SMMU.US,D,20181210,000000,48.1836,48.2575,48.075,48.1657,8126.0959149751,0
+SMMU.US,D,20181211,000000,48.2295,48.2295,48.0181,48.094,7987.7025746978,0
+SMMU.US,D,20181212,000000,48.092,48.2295,48.092,48.1707,11986.06668836,0
+SMMU.US,D,20181213,000000,48.0391,48.1598,48.0391,48.1568,2983.4796182958,0
+SMMU.US,D,20181214,000000,48.1588,48.2395,48.1588,48.1906,3819.8567617105,0
+SMMU.US,D,20181217,000000,48.2395,48.2395,48.1518,48.1518,1689.8027417911,0
+SMMU.US,D,20181218,000000,48.1218,48.2176,48.1218,48.1856,3919.138940605,0
+SMMU.US,D,20181219,000000,48.2056,48.2415,48.084,48.1856,9288.3994032456,0
+SMMU.US,D,20181220,000000,48.1608,48.2525,48.1418,48.2146,5264.9640322867,0
+SMMU.US,D,20181221,000000,48.2096,48.2096,48.1208,48.1568,8207.3267886161,0
+SMMU.US,D,20181224,000000,48.3083,48.3551,48.2176,48.2734,1358.8621454759,0
+SMMU.US,D,20181226,000000,48.2883,48.3363,48.2036,48.2126,10974.190743869,0
+SMMU.US,D,20181227,000000,48.3452,48.4051,48.1608,48.3353,35801.75541955,0
+SMMU.US,D,20181228,000000,48.2963,48.3751,48.2295,48.2784,8652.5923182038,0
+SMMU.US,D,20181231,000000,48.3353,48.3751,48.2196,48.2933,13207.538343851,0
+SMMU.US,D,20190102,000000,48.3801,48.3851,48.3323,48.3501,9771.7732439241,0
+SMMU.US,D,20190103,000000,48.3651,48.3851,48.2694,48.3263,6063.2328646106,0
+SMMU.US,D,20190104,000000,48.2784,48.3651,48.2784,48.3083,6032.1445055628,0
+SMMU.US,D,20190107,000000,48.2694,48.3851,48.2694,48.2784,6832.4190384704,0
+SMMU.US,D,20190108,000000,48.3851,48.3851,48.2395,48.2395,8040.8536401666,0
+SMMU.US,D,20190109,000000,48.2595,48.3383,48.2595,48.3173,4521.8519660154,0
+SMMU.US,D,20190110,000000,48.2614,48.3851,48.2505,48.3083,4067.5607838009,0
+SMMU.US,D,20190111,000000,48.3851,48.3851,48.2784,48.3313,1393.9619056911,0
+SMMU.US,D,20190114,000000,48.3851,48.3851,48.3581,48.3801,4102.6605440162,0
+SMMU.US,D,20190115,000000,48.3363,48.3511,48.2883,48.3363,3709.5432296054,0
+SMMU.US,D,20190116,000000,48.3363,48.3851,48.3363,48.3751,2419.8777542682,0
+SMMU.US,D,20190117,000000,48.3233,48.3363,48.3123,48.3363,1175.3405420648,0
+SMMU.US,D,20190118,000000,48.3611,48.3751,48.3561,48.3701,4956.0861423926,0
+SMMU.US,D,20190122,000000,48.3851,48.3851,48.3363,48.3363,6649.9002853511,0
+SMMU.US,D,20190123,000000,48.3561,48.3651,48.3173,48.3651,13382.034294635,0
+SMMU.US,D,20190124,000000,48.3462,48.5038,48.3462,48.4738,41814.845769567,0
+SMMU.US,D,20190125,000000,48.425,48.425,48.3651,48.3951,25843.452021339,0
+SMMU.US,D,20190128,000000,48.3651,48.3851,48.3651,48.3851,1010.873094199,0
+SMMU.US,D,20190129,000000,48.3651,48.4051,48.3651,48.4051,13504.382030242,0
+SMMU.US,D,20190130,000000,48.3781,48.4051,48.3651,48.3851,13924.576302534,0
+SMMU.US,D,20190131,000000,48.3951,48.4938,48.3951,48.4299,13198.512691224,0
+SMMU.US,D,20190201,000000,48.417,48.5038,48.417,48.4649,8907.3162923373,0
+SMMU.US,D,20190204,000000,48.3651,48.5316,48.3651,48.4988,17584.979867838,0
+SMMU.US,D,20190205,000000,48.4549,48.5416,48.4529,48.5117,3604.2439489597,0
+SMMU.US,D,20190206,000000,48.4838,48.5516,48.4838,48.5217,14469.124011016,0
+SMMU.US,D,20190207,000000,48.5496,48.5516,48.4469,48.4988,18797.425870701,0
+SMMU.US,D,20190208,000000,48.4838,48.5396,48.4838,48.5038,5296.0523913345,0
+SMMU.US,D,20190211,000000,48.4798,48.5277,48.4798,48.5117,2597.3822559281,0
+SMMU.US,D,20190212,000000,48.5267,48.5516,48.5018,48.5107,5389.3174684779,0
+SMMU.US,D,20190213,000000,48.5306,48.5416,48.3751,48.3751,12462.420576996,0
+SMMU.US,D,20190214,000000,48.4758,48.4988,48.4758,48.4988,126.35913677488,0
+SMMU.US,D,20190215,000000,48.5516,48.6094,48.4349,48.5078,10129.79079812,0
+SMMU.US,D,20190219,000000,48.5117,48.6673,48.5117,48.5516,2763.8554043776,0
+SMMU.US,D,20190220,000000,48.6673,48.6673,48.415,48.6623,16033.570466324,0
+SMMU.US,D,20190221,000000,48.5476,48.6952,48.5476,48.6244,4622.1369952018,0
+SMMU.US,D,20190222,000000,48.5516,48.5915,48.5038,48.5816,2725.7470932867,0
+SMMU.US,D,20190225,000000,48.5826,48.6673,48.5826,48.6673,10706.429715942,0
+SMMU.US,D,20190226,000000,48.6194,48.6464,48.6194,48.6434,875.48830479739,0
+SMMU.US,D,20190227,000000,48.5796,48.6762,48.5616,48.6194,4674.2852103787,0
+SMMU.US,D,20190228,000000,48.6772,48.6772,48.5117,48.5954,12545.65715122,0
+SMMU.US,D,20190301,000000,48.6523,48.7331,48.5516,48.6653,9077.8008419542,0
+SMMU.US,D,20190304,000000,48.6004,48.7042,48.5944,48.6244,1382.9305524806,0
+SMMU.US,D,20190305,000000,48.6334,48.6772,48.6194,48.6244,2664.573225483,0
+SMMU.US,D,20190306,000000,48.6194,48.6573,48.6094,48.6573,1550.406551222,0
+SMMU.US,D,20190307,000000,48.6523,48.6792,48.6194,48.6762,1263.5913677488,0
+SMMU.US,D,20190308,000000,48.6862,48.7281,48.6374,48.6912,1387.94480394,0
+SMMU.US,D,20190311,000000,48.6623,48.7421,48.6384,48.6384,7205.4793470438,0
+SMMU.US,D,20190312,000000,48.6782,48.7481,48.6782,48.7481,2391.797946096,0
+SMMU.US,D,20190313,000000,48.7521,48.8996,48.7521,48.7919,19566.612044561,0
+SMMU.US,D,20190314,000000,48.6932,48.8497,48.5915,48.7191,10170.907660086,0
+SMMU.US,D,20190315,000000,48.7441,48.8398,48.6194,48.7381,16738.574221504,0
+SMMU.US,D,20190318,000000,48.8009,48.8149,48.7441,48.7909,4678.2966115462,0
+SMMU.US,D,20190319,000000,48.7241,48.8637,48.7241,48.7819,8522.2217802614,0
+SMMU.US,D,20190320,000000,48.7989,48.8009,48.7431,48.7431,3713.5546307729,0
+SMMU.US,D,20190321,000000,48.8996,48.9096,48.8109,48.8497,18941.83631273,0
+SMMU.US,D,20190322,000000,48.9385,48.9525,48.8697,48.9285,9682.5195679482,0
+SMMU.US,D,20190325,000000,48.9774,49.0162,48.7909,48.9046,25619.816406253,0
+SMMU.US,D,20190326,000000,48.8986,49.0064,48.8807,48.9335,20108.151202168,0
+SMMU.US,D,20190327,000000,48.8607,48.8996,48.8587,48.8996,1054.9985070411,0
+SMMU.US,D,20190328,000000,48.8597,48.9275,48.8299,48.9136,2464.0031671102,0
+SMMU.US,D,20190329,000000,49.0362,49.0362,48.8857,48.9964,20773.040945674,0
+SMMU.US,D,20190401,000000,49.0462,49.0462,48.8657,48.8657,7113.2171201923,0
+SMMU.US,D,20190402,000000,48.8737,48.9525,48.8547,48.9525,6273.831425902,0
+SMMU.US,D,20190403,000000,48.8657,48.9305,48.8378,48.8597,1839.2274352788,0
+SMMU.US,D,20190404,000000,48.8009,48.9574,48.8009,48.8647,9472.9238569486,0
+SMMU.US,D,20190405,000000,48.9186,48.9385,48.8577,48.8797,9501.0036651208,0
+SMMU.US,D,20190408,000000,48.9236,48.9385,48.9096,48.9166,3471.8677104336,0
+SMMU.US,D,20190409,000000,48.8597,48.9285,48.772,48.8299,17099.600326575,0
+SMMU.US,D,20190410,000000,48.9285,48.9285,48.8009,48.8647,3069.7247433961,0
+SMMU.US,D,20190411,000000,48.8009,48.8996,48.8009,48.8398,8272.5120575873,0
+SMMU.US,D,20190412,000000,48.8299,48.9096,48.8209,48.8847,7231.5534546323,0
+SMMU.US,D,20190415,000000,48.8737,48.9186,48.8099,48.8697,11932.915622891,0
+SMMU.US,D,20190416,000000,48.8299,48.8897,48.8199,48.8597,7194.4479938333,0
+SMMU.US,D,20190417,000000,48.8697,48.8897,48.8697,48.8747,15434.868842081,0
+SMMU.US,D,20190418,000000,48.8867,48.9285,48.8398,48.8697,9932.2292906224,0
+SMMU.US,D,20190422,000000,48.8507,48.8937,48.8099,48.8497,15489.022757842,0
+SMMU.US,D,20190423,000000,48.9096,48.9096,48.8398,48.8747,3910.1132879783,0
+SMMU.US,D,20190424,000000,48.8497,48.9186,48.8497,48.8996,3068.7218931043,0
+SMMU.US,D,20190425,000000,48.8857,48.9485,48.8857,48.9465,12465.429127871,0
+SMMU.US,D,20190426,000000,48.9774,49.0162,48.9305,48.9964,4302.2277520971,0
+SMMU.US,D,20190429,000000,48.9385,48.9964,48.9385,48.9724,2122.0312175845,0
+SMMU.US,D,20190430,000000,48.9385,48.9964,48.9385,48.9894,9241.265439528,0
+SMMU.US,D,20190501,000000,49.0064,49.0064,48.9216,48.9435,4653.2253542496,0
+SMMU.US,D,20190502,000000,48.9415,48.9485,48.9186,48.9355,6064.2357149024,0
+SMMU.US,D,20190503,000000,48.9535,49.0064,48.9445,48.9964,3951.2301499447,0
+SMMU.US,D,20190506,000000,49.0162,49.0362,48.8996,48.9285,26632.695201036,0
+SMMU.US,D,20190507,000000,49.0462,49.0462,48.9285,48.9574,8198.3011359893,0
+SMMU.US,D,20190508,000000,49.0162,49.0712,48.9614,48.9774,8236.4094470802,0
+SMMU.US,D,20190509,000000,49.0362,49.0851,48.9974,49.0292,8921.3561964234,0
+SMMU.US,D,20190510,000000,49.095,49.112,48.9964,49.0811,19418.190201365,0
+SMMU.US,D,20190513,000000,49.0462,49.1529,49.0462,49.0851,24158.663531007,0
+SMMU.US,D,20190514,000000,49.124,49.124,49.0851,49.124,12026.180700035,0
+SMMU.US,D,20190515,000000,49.1459,49.1479,49.105,49.114,52031.884543079,0
+SMMU.US,D,20190516,000000,49.114,49.133,49.105,49.124,14290.616659064,0
+SMMU.US,D,20190517,000000,49.124,49.1619,49.124,49.128,20013.883274733,0
+SMMU.US,D,20190520,000000,49.1469,49.1519,49.124,49.1379,11929.907072016,0
+SMMU.US,D,20190521,000000,49.095,49.1429,49.095,49.105,29183.946343538,0
+SMMU.US,D,20190522,000000,49.128,49.1709,49.095,49.109,11284.071484055,0
+SMMU.US,D,20190523,000000,49.1709,49.1719,49.119,49.1539,5414.3887257745,0
+SMMU.US,D,20190524,000000,49.1379,49.2217,49.133,49.2217,14597.488848374,0
+SMMU.US,D,20190528,000000,49.2297,49.2615,49.1818,49.2407,19535.523685513,0
+SMMU.US,D,20190529,000000,49.2417,49.2517,49.1619,49.2067,8177.2412798602,0
+SMMU.US,D,20190530,000000,49.1868,49.2217,49.1818,49.2087,71180.308015933,0
+SMMU.US,D,20190531,000000,49.2517,49.2915,49.2517,49.2615,2477.0402209044,0
+SMMU.US,D,20190603,000000,49.3015,49.3115,49.2805,49.2965,4569.9887800249,0
+SMMU.US,D,20190604,000000,49.3115,49.3115,49.2715,49.3115,7287.7130709767,0
+SMMU.US,D,20190605,000000,49.3294,49.3294,49.2995,49.3115,4111.686196643,0
+SMMU.US,D,20190606,000000,49.3294,49.3703,49.3194,49.3194,16542.015564299,0
+SMMU.US,D,20190607,000000,49.3683,49.3683,49.3175,49.3443,4937.0319868471,0
+SMMU.US,D,20190610,000000,49.3493,49.3493,49.3015,49.3234,4977.1459985217,0
+SMMU.US,D,20190611,000000,49.2815,49.3583,49.2815,49.2815,15590.31063732,0
+SMMU.US,D,20190612,000000,49.2915,49.3493,49.2915,49.3354,8367.7828353144,0
+SMMU.US,D,20190613,000000,49.3473,49.3673,49.3075,49.3115,4572.9973309005,0
+SMMU.US,D,20190614,000000,49.3493,49.3583,49.3224,49.3304,14762.959146532,0
+SMMU.US,D,20190617,000000,49.3294,49.3394,49.3035,49.3394,3007.5480253005,0
+SMMU.US,D,20190618,000000,49.3194,49.3683,49.3194,49.3593,8233.4008962046,0
+SMMU.US,D,20190619,000000,49.3294,49.4082,49.3294,49.3543,9054.7352852413,0
+SMMU.US,D,20190620,000000,49.3683,49.3982,49.3015,49.3633,11487.650093304,0
+SMMU.US,D,20190621,000000,49.3344,49.3783,49.3115,49.3443,6145.4665885434,0
+SMMU.US,D,20190624,000000,49.3394,49.4132,49.3394,49.4132,9975.3518531726,0
+SMMU.US,D,20190625,000000,49.4122,49.4182,49.3773,49.3882,2968.4368639178,0
+SMMU.US,D,20190626,000000,49.4062,49.4062,49.3852,49.3882,1766.0193639727,0
+SMMU.US,D,20190627,000000,49.4052,49.446,49.3593,49.442,3341.4971724913,0
+SMMU.US,D,20190628,000000,49.4381,49.4381,49.3932,49.4361,4001.3726645379,0
+SMMU.US,D,20190701,000000,49.4271,49.4391,49.3982,49.4391,4901.9322266319,0
+SMMU.US,D,20190702,000000,49.458,49.477,49.4291,49.467,7781.1154145738,0
+SMMU.US,D,20190703,000000,49.451,49.453,49.4381,49.453,652.85554000355,0
+SMMU.US,D,20190705,000000,49.467,49.467,49.4401,49.467,2601.3936570956,0
+SMMU.US,D,20190708,000000,49.487,49.5328,49.477,49.477,11087.51282685,0
+SMMU.US,D,20190709,000000,49.5009,49.5378,49.497,49.5208,5797.4775372666,0
+SMMU.US,D,20190710,000000,49.6036,49.6036,49.5158,49.5348,4401.5099309917,0
+SMMU.US,D,20190711,000000,49.6235,49.6235,49.5168,49.5248,11419.456273457,0
+SMMU.US,D,20190712,000000,49.5837,49.5936,49.5348,49.5348,5348.2006065114,0
+SMMU.US,D,20190715,000000,49.5946,49.6036,49.5707,49.5837,14999.631815412,0
+SMMU.US,D,20190716,000000,49.5737,49.5837,49.5448,49.5448,4033.4638738776,0
+SMMU.US,D,20190717,000000,49.5936,49.5936,49.5787,49.5837,16509.924354959,0
+SMMU.US,D,20190718,000000,49.6036,49.6136,49.5647,49.5757,16874.961861198,0
+SMMU.US,D,20190719,000000,49.5936,49.6036,49.5558,49.5598,6509.5012444901,0
+SMMU.US,D,20190722,000000,49.5926,49.6136,49.5926,49.6036,12991.9255311,0
+SMMU.US,D,20190723,000000,49.6136,49.6136,49.5647,49.5887,7962.6313174012,0
+SMMU.US,D,20190724,000000,49.5936,49.6136,49.5837,49.6136,11823.604941078,0
+SMMU.US,D,20190725,000000,49.6725,49.6725,49.5837,49.6235,6981.8437319581,0
+SMMU.US,D,20190726,000000,49.5837,49.6485,49.5837,49.6375,4151.8002083175,0
+SMMU.US,D,20190729,000000,49.7113,49.7113,49.6275,49.6375,10367.466317291,0
+SMMU.US,D,20190730,000000,49.6465,49.6695,49.6435,49.6525,3481.8962133523,0
+SMMU.US,D,20190731,000000,49.6525,49.6744,49.6525,49.6725,2708.698638325,0
+SMMU.US,D,20190801,000000,49.7413,49.7413,49.6635,49.7163,4677.2937612543,0
+SMMU.US,D,20190802,000000,49.7313,49.7413,49.7003,49.7313,4628.154096953,0
+SMMU.US,D,20190805,000000,49.7761,49.7871,49.7671,49.7871,5788.4518846398,0
+SMMU.US,D,20190806,000000,49.7323,49.7901,49.7323,49.7661,6017.1017511848,0
+SMMU.US,D,20190807,000000,49.8768,49.8768,49.7701,49.7701,12066.294711709,0
+SMMU.US,D,20190808,000000,49.7562,49.809,49.7562,49.7741,4722.4220243882,0
+SMMU.US,D,20190809,000000,49.7313,49.822,49.7313,49.7701,12658.979234201,0
+SMMU.US,D,20190812,000000,49.9168,49.9168,49.7991,49.8668,6759.2109671643,0
+SMMU.US,D,20190813,000000,49.7701,49.8559,49.7701,49.828,7641.7192240047,0
+SMMU.US,D,20190814,000000,49.8589,49.9068,49.828,49.8668,4679.2994618381,0
+SMMU.US,D,20190815,000000,49.8768,49.9168,49.8569,49.9168,5271.9839843298,0
+SMMU.US,D,20190816,000000,49.819,49.9168,49.819,49.8768,8921.3561964234,0
+SMMU.US,D,20190819,000000,50.0942,50.0942,49.809,49.9756,100336.1745513,0
+SMMU.US,D,20190820,000000,49.9266,49.9266,49.8449,49.9168,6258.7886715241,0
+SMMU.US,D,20190821,000000,49.7991,49.8808,49.7991,49.835,19079.226802715,0
+SMMU.US,D,20190822,000000,49.8479,49.8479,49.808,49.838,5065.3968242058,0
+SMMU.US,D,20190823,000000,49.833,49.8489,49.7611,49.7701,11083.501425682,0
+SMMU.US,D,20190826,000000,49.828,49.838,49.809,49.809,4525.8633671828,0
+SMMU.US,D,20190827,000000,49.807,49.8768,49.807,49.8768,12747.230059885,0
+SMMU.US,D,20190828,000000,49.8768,49.8918,49.7701,49.8758,6457.3530293132,0
+SMMU.US,D,20190829,000000,49.828,49.8569,49.827,49.8429,5309.0894451287,0
+SMMU.US,D,20190830,000000,49.8569,49.8569,49.7971,49.8569,5224.8500206121,0
+SMMU.US,D,20190903,000000,49.6913,49.9466,49.6913,49.8559,17679.247795273,0
+SMMU.US,D,20190904,000000,49.8768,49.8768,49.819,49.8429,14263.539701184,0
+SMMU.US,D,20190905,000000,49.828,49.838,49.7611,49.7901,8527.2360317207,0
+SMMU.US,D,20190906,000000,49.814,49.814,49.7801,49.8041,1186.3718952753,0
+SMMU.US,D,20190909,000000,49.7552,49.7881,49.7512,49.7641,8829.0939695719,0
+SMMU.US,D,20190910,000000,49.7611,49.7841,49.7313,49.7462,12910.694657459,0
+SMMU.US,D,20190911,000000,49.7413,49.7611,49.5568,49.7413,32139.346153662,0
+SMMU.US,D,20190912,000000,49.7203,49.7203,49.6136,49.6675,3810.8311090837,0
+SMMU.US,D,20190913,000000,49.6913,49.6913,49.496,49.5548,17350.312899541,0
+SMMU.US,D,20190916,000000,49.5059,49.6315,49.5059,49.5548,13543.493191625,0
+SMMU.US,D,20190917,000000,49.5647,49.5956,49.5248,49.5936,16489.867349122,0
+SMMU.US,D,20190918,000000,49.5248,49.6136,49.5248,49.5647,6170.53784584,0
+SMMU.US,D,20190919,000000,49.6325,49.6425,49.5837,49.6425,7465.2175726366,0
+SMMU.US,D,20190920,000000,49.6275,49.6725,49.6255,49.6725,6545.6038549972,0
+SMMU.US,D,20190923,000000,49.7413,49.7512,49.6635,49.7213,9575.2145867188,0
+SMMU.US,D,20190924,000000,49.7313,49.7611,49.6853,49.7263,12856.540741698,0
+SMMU.US,D,20190925,000000,49.7313,49.7313,49.6235,49.6814,2913.2800978653,0
+SMMU.US,D,20190926,000000,49.7991,49.7991,49.6455,49.7313,14600.49739925,0
+SMMU.US,D,20190927,000000,49.7023,49.7313,49.6744,49.7313,4136.7574539396,0
+SMMU.US,D,20190930,000000,49.6983,49.7163,49.6913,49.7163,1771.0336154321,0
+SMMU.US,D,20191001,000000,49.7313,49.7701,49.7013,49.7611,12911.697507751,0
+SMMU.US,D,20191002,000000,49.7013,49.7701,49.7013,49.7701,8771.9315029356,0
+SMMU.US,D,20191003,000000,49.828,49.828,49.7562,49.7751,8127.098765267,0
+SMMU.US,D,20191004,000000,49.7901,49.7901,49.7283,49.7313,15186.161969699,0
+SMMU.US,D,20191007,000000,49.7771,49.7991,49.7651,49.7851,6156.4979417539,0
+SMMU.US,D,20191008,000000,49.838,49.8479,49.813,49.819,7637.7078228373,0
+SMMU.US,D,20191009,000000,49.833,49.8479,49.7901,49.8479,12560.699905598,0
+SMMU.US,D,20191010,000000,49.819,49.819,49.7941,49.7941,4409.5327333266,0
+SMMU.US,D,20191011,000000,49.7901,49.7991,49.6824,49.7363,15529.136769516,0
+SMMU.US,D,20191014,000000,49.7801,49.8569,49.7611,49.7611,9653.4369094842,0
+SMMU.US,D,20191015,000000,49.7801,49.7801,49.7433,49.7482,4589.0429355703,0
+SMMU.US,D,20191016,000000,49.7403,49.7581,49.7343,49.7512,6966.8009775802,0
+SMMU.US,D,20191017,000000,49.7293,49.7791,49.7293,49.7442,6989.866534293,0
+SMMU.US,D,20191018,000000,49.7213,49.7562,49.7213,49.7562,7607.6223140813,0
+SMMU.US,D,20191021,000000,49.7123,49.7611,49.7123,49.7413,11553.838212567,0
+SMMU.US,D,20191022,000000,49.7413,49.7492,49.7213,49.7482,5834.5829980655,0
+SMMU.US,D,20191023,000000,49.7611,49.7701,49.7512,49.7631,11474.613039509,0
+SMMU.US,D,20191024,000000,49.7083,49.7801,49.7083,49.7562,10966.167941534,0
+SMMU.US,D,20191025,000000,49.7423,49.7781,49.7413,49.7562,13797.214315467,0
+SMMU.US,D,20191028,000000,49.7571,49.7671,49.7313,49.7512,9361.6074745517,0
+SMMU.US,D,20191029,000000,49.7512,49.7721,49.7113,49.7512,9421.7784920636,0
+SMMU.US,D,20191030,000000,49.7661,49.7991,49.7661,49.7991,1011.8759444909,0
+SMMU.US,D,20191031,000000,49.7801,49.838,49.7801,49.819,2516.1513822871,0
+SMMU.US,D,20191101,000000,49.828,49.828,49.808,49.809,1235.5115595766,0
+SMMU.US,D,20191104,000000,49.838,49.838,49.7881,49.811,10307.29529978,0
+SMMU.US,D,20191105,000000,49.7801,49.7901,49.7611,49.7751,3074.7389948554,0
+SMMU.US,D,20191106,000000,49.821,49.821,49.805,49.819,2052.8345474459,0
+SMMU.US,D,20191107,000000,49.809,49.809,49.7213,49.7512,5784.4404834723,0
+SMMU.US,D,20191108,000000,49.7013,49.7901,49.7013,49.7413,4908.9521786749,0
+SMMU.US,D,20191111,000000,49.8589,49.8589,49.7183,49.7611,2576.322399799,0
+SMMU.US,D,20191112,000000,49.7801,49.809,49.7801,49.7851,5114.5364885071,0
+SMMU.US,D,20191113,000000,49.828,49.828,49.7213,49.7851,3987.3327604518,0
+SMMU.US,D,20191114,000000,49.8559,49.8569,49.813,49.83,5861.6599559459,0
+SMMU.US,D,20191115,000000,49.806,49.83,49.806,49.815,10291.24969511,0
+SMMU.US,D,20191118,000000,49.828,49.8479,49.7611,49.7991,4605.0885402401,0
+SMMU.US,D,20191119,000000,49.8479,49.8479,49.7611,49.809,5345.1920556358,0
+SMMU.US,D,20191120,000000,49.8479,49.8479,49.814,49.814,8292.5690634245,0
+SMMU.US,D,20191121,000000,49.812,49.8479,49.805,49.805,3921.1446411888,0
+SMMU.US,D,20191122,000000,49.7991,49.8479,49.7991,49.828,11087.51282685,0
+SMMU.US,D,20191125,000000,49.8479,49.8479,49.819,49.819,9618.3371492689,0
+SMMU.US,D,20191126,000000,49.8479,49.8768,49.819,49.8569,14581.443243705,0
+SMMU.US,D,20191127,000000,49.8748,49.9656,49.828,49.8768,8700.7291322132,0
+SMMU.US,D,20191129,000000,49.8529,49.8968,49.8529,49.8768,1680.7770891643,0
+SMMU.US,D,20191202,000000,49.9018,49.9018,49.809,49.838,22181.042755451,0
+SMMU.US,D,20191203,000000,49.8768,49.9466,49.838,49.9466,7196.453694417,0
+SMMU.US,D,20191204,000000,49.8718,49.9366,49.8718,49.9247,19355.010632978,0
+SMMU.US,D,20191205,000000,49.838,49.9168,49.838,49.8758,13784.177261673,0
+SMMU.US,D,20191206,000000,49.9148,49.9148,49.828,49.8968,6084.2927207397,0
+SMMU.US,D,20191209,000000,50.0154,50.0154,49.9028,49.9646,2170.168031594,0
+SMMU.US,D,20191210,000000,49.9148,50.0154,49.8968,49.8968,36480.685067142,0
+SMMU.US,D,20191211,000000,49.9316,49.9656,49.8768,49.9656,13525.441886372,0
+SMMU.US,D,20191212,000000,49.9556,49.9556,49.9068,49.9218,8389.8455417354,0
+SMMU.US,D,20191213,000000,49.9756,49.9955,49.8768,49.9856,10116.753744325,0
+SMMU.US,D,20191216,000000,49.9955,49.9955,49.9816,49.9816,5708.2238612907,0
+SMMU.US,D,20191217,000000,50.0045,50.0454,49.9756,50.0234,11551.832511983,0
+SMMU.US,D,20191218,000000,50.0055,50.0124,49.9366,49.9366,16819.805095145,0
+SMMU.US,D,20191219,000000,49.9426,49.9955,49.9266,49.9656,11109.575533271,0
+SMMU.US,D,20191220,000000,49.9586,49.9636,49.9556,49.9606,4465.692349671,0
+SMMU.US,D,20191223,000000,49.9955,49.9955,49.9466,49.9856,4133.748903064,0
+SMMU.US,D,20191224,000000,49.9955,49.9955,49.9676,49.9676,2026.7604398574,0
+SMMU.US,D,20191226,000000,49.828,50.0055,49.828,49.9865,7069.0917073503,0
+SMMU.US,D,20191227,000000,49.9955,49.9955,49.9466,49.9806,5475.5625935782,0
+SMMU.US,D,20191230,000000,49.9955,50.0055,49.9466,50.0005,5887.7340635343,0
+SMMU.US,D,20191231,000000,50.0154,50.0154,49.8968,49.9706,14071.995295438,0
+SMMU.US,D,20200102,000000,49.9856,50.0154,49.9266,49.9756,22677.453649924,0
+SMMU.US,D,20200103,000000,50.0354,50.0553,50.0134,50.0553,14489.181016853,0
+SMMU.US,D,20200106,000000,50.0354,50.0354,49.9556,49.9706,80710.394339518,0
+SMMU.US,D,20200107,000000,50.0264,50.0753,49.9955,50.0354,9371.6359774704,0
+SMMU.US,D,20200108,000000,50.1351,50.1351,49.9955,50.1052,32709.967969733,0
+SMMU.US,D,20200109,000000,50.0384,50.1251,49.9955,50.0653,9746.7019866275,0
+SMMU.US,D,20200110,000000,49.9856,50.0853,49.9756,50.0853,27401.881374896,0
+SMMU.US,D,20200113,000000,50.0952,50.0952,50.0394,50.0952,18750.291906984,0
+SMMU.US,D,20200114,000000,50.0873,50.1151,50.0823,50.1091,8322.6545721805,0
+SMMU.US,D,20200115,000000,50.1451,50.1939,50.0952,50.1839,25468.386012182,0
+SMMU.US,D,20200116,000000,50.1052,50.2199,50.1052,50.1591,6716.0884046141,0
+SMMU.US,D,20200117,000000,50.1939,50.1939,50.1151,50.1391,6214.6632586821,0
+SMMU.US,D,20200121,000000,50.1631,50.2129,50.1441,50.1839,14762.959146532,0
+SMMU.US,D,20200122,000000,50.1681,50.1839,50.1651,50.1789,8283.5434107978,0
+SMMU.US,D,20200123,000000,50.1809,50.2119,50.1739,50.2039,7058.0603541398,0
+SMMU.US,D,20200124,000000,50.1979,50.2717,50.1939,50.1939,11194.817808079,0
+SMMU.US,D,20200127,000000,50.2627,50.2916,50.2328,50.2328,6018.1046014767,0
+SMMU.US,D,20200128,000000,50.2159,50.2328,50.1959,50.2199,10256.149934895,0
+SMMU.US,D,20200129,000000,50.2617,50.2677,50.2149,50.2378,5742.320771214,0
+SMMU.US,D,20200130,000000,50.2448,50.2617,50.2229,50.2528,18062.336606765,0
+SMMU.US,D,20200131,000000,50.2528,50.2617,50.2418,50.2438,4320.2790573507,0
+SMMU.US,D,20200203,000000,50.2219,50.2567,50.1789,50.2179,3470.8648601418,0
+SMMU.US,D,20200204,000000,50.2069,50.2279,50.1789,50.2279,38449.280190071,0
+SMMU.US,D,20200205,000000,50.2279,50.2577,50.1839,50.1839,10129.79079812,0
+SMMU.US,D,20200206,000000,50.1979,50.2667,50.1979,50.2029,4406.524182451,0
+SMMU.US,D,20200207,000000,50.2378,50.2478,50.1989,50.2398,18501.585034601,0
+SMMU.US,D,20200210,000000,50.1591,50.2867,50.1591,50.2478,6187.5863008017,0
+SMMU.US,D,20200211,000000,50.2528,50.2867,50.2478,50.2617,2639.5019681864,0
+SMMU.US,D,20200212,000000,50.1989,50.2567,50.0503,50.2099,42414.550244102,0
+SMMU.US,D,20200213,000000,50.2318,50.2667,50.1889,50.2478,12529.611546551,0
+SMMU.US,D,20200214,000000,50.2209,50.3156,50.1491,50.2777,6586.7207169636,0
+SMMU.US,D,20200218,000000,50.2857,50.2926,50.2269,50.2308,9045.7096326145,0
+SMMU.US,D,20200219,000000,50.2428,50.2867,50.2418,50.2777,10497.836855234,0
+SMMU.US,D,20200220,000000,50.2179,50.3066,50.2179,50.2877,5841.6029501086,0
+SMMU.US,D,20200221,000000,50.2946,50.3854,50.2946,50.3066,8009.7652811189,0
+SMMU.US,D,20200224,000000,50.4332,50.4831,50.3654,50.4203,31602.821247515,0
+SMMU.US,D,20200225,000000,50.4044,50.4632,50.3614,50.4183,5805.5003396015,0
+SMMU.US,D,20200226,000000,50.2867,50.4044,50.2867,50.3574,25873.537530095,0
+SMMU.US,D,20200227,000000,50.4044,50.4242,50.3425,50.3734,20659.718862693,0
+SMMU.US,D,20200228,000000,50.3366,50.4472,50.2757,50.4044,14718.83373369,0
+SMMU.US,D,20200302,000000,50.2767,50.3984,50.1989,50.2577,26092.158893721,0
+SMMU.US,D,20200303,000000,50.2767,50.3266,50.2577,50.3256,12149.531285934,0
+SMMU.US,D,20200304,000000,50.2378,50.4242,50.2378,50.3186,20886.363028654,0
+SMMU.US,D,20200305,000000,50.1989,50.4034,50.1989,50.3356,9698.5651726181,0
+SMMU.US,D,20200306,000000,50.4412,50.4931,50.3186,50.4632,11353.268154194,0
+SMMU.US,D,20200309,000000,50.6527,50.7015,50.3166,50.4991,39966.592681661,0
+SMMU.US,D,20200310,000000,50.3554,50.5429,50.1311,50.2378,22662.410895546,0
+SMMU.US,D,20200311,000000,50.2438,50.3954,49.9018,49.9806,62947.90997002,0
+SMMU.US,D,20200312,000000,49.4182,49.5478,48.7939,49.11,46436.982764769,0
+SMMU.US,D,20200313,000000,49.0442,49.6695,48.8537,49.3683,39065.030269276,0
+SMMU.US,D,20200316,000000,48.0331,49.5078,48.0331,49.116,66664.473151668,0
+SMMU.US,D,20200317,000000,48.6862,49.4242,48.6862,49.102,29754.568159609,0
+SMMU.US,D,20200318,000000,48.4409,49.0322,48.4011,48.6762,39025.919107893,0
+SMMU.US,D,20200319,000000,48.2525,49.0252,47.7958,47.9633,15183.153418823,0
+SMMU.US,D,20200320,000000,48.2126,48.7241,47.5096,47.9333,28668.48129352,0
+SMMU.US,D,20200323,000000,47.9234,48.6753,47.8965,48.083,34020.693301199,0
+SMMU.US,D,20200324,000000,47.9533,48.6762,47.9533,48.421,22372.587161197,0
+SMMU.US,D,20200325,000000,48.6364,49.4082,48.6244,49.3882,7933.5486589372,0
+SMMU.US,D,20200326,000000,49.458,49.9466,49.458,49.6764,9094.8492969159,0
+SMMU.US,D,20200327,000000,49.7053,50.0503,49.6794,49.818,7768.0783607796,0
+SMMU.US,D,20200330,000000,49.9118,50.0304,49.7651,49.7651,15586.299236152,0
+SMMU.US,D,20200331,000000,49.7741,49.9806,49.7741,49.9806,8369.7885358981,0
+SMMU.US,D,20200401,000000,49.5767,49.7651,49.447,49.7053,8758.8944491414,0
+SMMU.US,D,20200402,000000,49.5019,49.6166,49.2985,49.2985,14457.089807513,0
+SMMU.US,D,20200403,000000,49.5348,49.6764,49.4371,49.4371,7290.7216218523,0
+SMMU.US,D,20200406,000000,49.6515,49.823,49.6156,49.813,4061.5436820498,0
+SMMU.US,D,20200407,000000,49.7691,49.8738,48.6054,49.1579,11404.413519079,0
+SMMU.US,D,20200408,000000,49.6853,49.9416,49.6375,49.6764,13974.718817127,0
+SMMU.US,D,20200409,000000,49.9506,50.0304,49.6814,49.7153,80855.807631838,0
+SMMU.US,D,20200413,000000,49.9108,50.0404,49.84,50.0404,31712.131929328,0
+SMMU.US,D,20200414,000000,50.0164,50.1101,49.813,49.9656,40088.940417269,0
+SMMU.US,D,20200415,000000,49.9905,50.1501,49.8519,50.1501,11669.165996131,0
+SMMU.US,D,20200416,000000,50.1201,50.1201,49.9316,50.1101,35198.039543847,0
+SMMU.US,D,20200417,000000,49.9346,50.1201,49.9346,50.1201,14927.426594398,0
+SMMU.US,D,20200420,000000,49.823,50.4054,49.7651,49.8001,33567.404969276,0
+SMMU.US,D,20200421,000000,49.9606,50.0603,49.7452,49.8968,28310.463739325,0
+SMMU.US,D,20200422,000000,49.7651,50.1401,49.3972,49.9586,74241.007106702,0
+SMMU.US,D,20200423,000000,50.0104,50.0104,49.807,49.9218,11495.672895639,0
+SMMU.US,D,20200424,000000,49.7691,49.9416,49.7492,49.7941,12563.708456474,0
+SMMU.US,D,20200427,000000,49.6565,49.9606,49.6265,49.6953,41195.084289195,0
+SMMU.US,D,20200428,000000,49.8908,49.8908,49.7153,49.815,34614.380673983,0
+SMMU.US,D,20200429,000000,49.7741,49.8509,49.6853,49.6953,27945.426233086,0
+SMMU.US,D,20200430,000000,49.7053,49.832,49.7033,49.7741,29895.970050762,0
+SMMU.US,D,20200501,000000,49.823,49.832,49.6465,49.7303,9192.1257752267,0
+SMMU.US,D,20200504,000000,49.6365,49.8918,49.6365,49.8918,89906.531515912,0
+SMMU.US,D,20200505,000000,49.7562,49.8619,49.7562,49.832,5327.1407503823,0
+SMMU.US,D,20200506,000000,49.8718,49.9008,49.7413,49.7941,39772.03972504,0
+SMMU.US,D,20200507,000000,49.7841,49.8818,49.7353,49.8479,12490.500385168,0
+SMMU.US,D,20200508,000000,50.1401,54.7509,49.8698,49.9905,53144.045516756,0
+SMMU.US,D,20200511,000000,49.9806,49.9806,49.8569,49.9626,5446.4799351141,0
+SMMU.US,D,20200512,000000,49.9218,49.9806,49.7552,49.821,41336.486180348,0
+SMMU.US,D,20200513,000000,49.8768,49.9905,49.8768,49.9666,10976.196444453,0
+SMMU.US,D,20200514,000000,50.0304,50.0703,49.829,49.9955,46827.091528304,0
+SMMU.US,D,20200515,000000,50.0503,50.0503,49.9118,49.9706,36678.246574639,0
+SMMU.US,D,20200518,000000,49.8918,50.1591,49.823,50.1301,47237.257297676,0
+SMMU.US,D,20200519,000000,50.1201,50.1989,49.9816,50.0992,62221.84635871,0
+SMMU.US,D,20200520,000000,50.1042,50.1889,50.0902,50.1889,18061.333756473,0
+SMMU.US,D,20200521,000000,50.1501,50.3366,50.1501,50.2378,20960.573950252,0
+SMMU.US,D,20200522,000000,50.2817,50.3366,50.1271,50.3166,21285.497444816,0
+SMMU.US,D,20200526,000000,50.3455,50.3455,50.2577,50.3366,12532.620097426,0
+SMMU.US,D,20200527,000000,50.2607,50.4342,50.0803,50.3654,61766.552326204,0
+SMMU.US,D,20200528,000000,50.3066,50.3754,50.1002,50.2857,21739.788627031,0
+SMMU.US,D,20200529,000000,50.3754,50.4342,50.2667,50.3654,43954.928292405,0
+SMMU.US,D,20200601,000000,50.3754,50.4342,50.2667,50.4153,18250.872461635,0
+SMMU.US,D,20200602,000000,50.4542,50.4542,50.2478,50.3854,26293.731802386,0
+SMMU.US,D,20200603,000000,50.4342,50.4642,50.3734,50.4252,33490.185496803,0
+SMMU.US,D,20200604,000000,50.4153,50.4841,50.4084,50.4642,45106.200427465,0
+SMMU.US,D,20200605,000000,50.3704,50.5439,50.3624,50.4442,54747.603133447,0
+SMMU.US,D,20200608,000000,50.4741,50.4741,50.4133,50.4642,23370.423201602,0
+SMMU.US,D,20200609,000000,50.4741,50.514,50.4252,50.4442,11605.986427744,0
+SMMU.US,D,20200610,000000,50.5041,50.9218,50.4252,50.5639,74684.266935706,0
+SMMU.US,D,20200611,000000,50.52,50.5839,50.4941,50.4941,27370.793015848,0
+SMMU.US,D,20200612,000000,50.4342,50.6037,50.4342,50.524,20844.243316396,0
+SMMU.US,D,20200615,000000,50.5409,50.6137,50.4252,50.4442,43590.893636458,0
+SMMU.US,D,20200616,000000,50.5439,50.6137,50.4761,50.5937,29985.223726738,0
+SMMU.US,D,20200617,000000,50.507,50.7324,50.4642,50.4702,81369.266981272,0
+SMMU.US,D,20200618,000000,50.524,50.5639,50.4871,50.524,21866.147763806,0
+SMMU.US,D,20200619,000000,50.5439,50.6437,50.516,50.5439,40096.963219604,0
+SMMU.US,D,20200622,000000,50.5739,50.5739,50.4911,50.5001,6558.6409087915,0
+SMMU.US,D,20200623,000000,50.5639,50.5639,50.4871,50.5639,14922.412342938,0
+SMMU.US,D,20200624,000000,50.5639,50.6975,50.4741,50.6137,67340.394248385,0
+SMMU.US,D,20200625,000000,50.5639,50.6377,50.5639,50.5839,13779.163010213,0
+SMMU.US,D,20200626,000000,50.5937,50.6337,50.524,50.6137,23698.355247041,0
+SMMU.US,D,20200629,000000,50.5349,50.6237,50.5349,50.6137,16924.101525499,0
+SMMU.US,D,20200630,000000,50.5879,50.6725,50.516,50.5779,24902.77844757,0
+SMMU.US,D,20200701,000000,50.5439,50.6925,50.5339,50.6237,39288.665884361,0
+SMMU.US,D,20200702,000000,50.6337,50.6725,50.5937,50.6725,28383.671810631,0
+SMMU.US,D,20200706,000000,50.5639,50.6925,50.5599,50.6636,18892.696648428,0
+SMMU.US,D,20200707,000000,50.6636,50.7324,50.6137,50.6666,36736.411891567,0
+SMMU.US,D,20200708,000000,50.6227,50.7125,50.6137,50.6825,21529.190065739,0
+SMMU.US,D,20200709,000000,50.7424,50.7623,50.6237,50.7324,30031.354840163,0
+SMMU.US,D,20200710,000000,50.5839,50.7623,50.5839,50.7324,35391.589650177,0
+SMMU.US,D,20200713,000000,50.6825,50.7623,50.6357,50.6725,26233.560784874,0
+SMMU.US,D,20200714,000000,50.7224,50.7524,50.6437,50.7424,31985.910059007,0
+SMMU.US,D,20200715,000000,50.6975,50.7424,50.6745,50.7324,22011.561056126,0
+SMMU.US,D,20200716,000000,50.7324,50.7922,50.7294,50.7723,26528.398770682,0
+SMMU.US,D,20200717,000000,50.7095,51.6866,50.7095,50.8222,48405.577887698,0
+SMMU.US,D,20200720,000000,50.7494,51.1602,50.7234,50.7922,42972.135006378,0
+SMMU.US,D,20200721,000000,50.8322,50.8322,50.7653,50.7922,19796.264761398,0
+SMMU.US,D,20200722,000000,50.842,50.882,50.7922,50.882,24748.339502623,0
+SMMU.US,D,20200723,000000,50.8042,50.892,50.7822,50.8322,16128.841244051,0
+SMMU.US,D,20200724,000000,50.892,50.892,50.7822,50.7822,19698.988283087,0
+SMMU.US,D,20200727,000000,50.8022,50.9119,50.8022,50.842,22545.077411398,0
+SMMU.US,D,20200728,000000,50.8322,51.1702,50.7922,50.9218,170695.14817819,0
+SMMU.US,D,20200729,000000,50.892,51.3796,50.8022,50.892,96393.970053981,0
+SMMU.US,D,20200730,000000,50.8989,50.9318,50.8332,50.9218,35410.643805723,0
+SMMU.US,D,20200731,000000,50.9318,50.9617,50.872,50.9617,43942.894088903,0
+SMMU.US,D,20200803,000000,50.9637,50.9687,50.8342,50.859,23767.55191718,0
+SMMU.US,D,20200804,000000,50.9837,51.0037,50.8969,50.9199,32884.463920517,0
+SMMU.US,D,20200805,000000,50.844,51.0355,50.844,50.9737,41817.854320443,0
+SMMU.US,D,20200806,000000,50.9039,51.0335,50.9039,51.0235,25595.747999248,0
+SMMU.US,D,20200807,000000,50.9937,51.0725,50.9637,51.0037,38038.111570407,0
+SMMU.US,D,20200810,000000,51.0235,51.0625,50.9837,51.0066,28706.589604611,0
+SMMU.US,D,20200811,000000,51.0037,51.0535,50.9139,50.9139,46700.732391529,0
+SMMU.US,D,20200812,000000,51.0146,51.0485,50.854,50.9637,62551.784104734,0
+SMMU.US,D,20200813,000000,50.9937,51.1123,50.894,51.0136,48794.683800941,0
+SMMU.US,D,20200814,000000,51.0037,51.0535,50.844,50.9637,50096.383479781,0
+SMMU.US,D,20200817,000000,50.884,50.9897,50.884,50.9338,19760.162150891,0
+SMMU.US,D,20200818,000000,50.9338,50.9837,50.874,50.9837,91531.148988732,0
+SMMU.US,D,20200819,000000,50.9338,50.9737,50.874,50.9139,25152.488170244,0
+SMMU.US,D,20200820,000000,50.9238,50.9937,50.88,50.9637,46173.233138009,0
+SMMU.US,D,20200821,000000,50.892,50.9737,50.884,50.9288,13853.373931811,0
+SMMU.US,D,20200824,000000,50.9438,51.0235,50.887,50.9937,31167.584220845,0
+SMMU.US,D,20200825,000000,50.9218,51.1243,50.875,50.9637,38686.955709243,0
+SMMU.US,D,20200826,000000,50.9538,51.1821,50.884,50.9837,28982.373434874,0
+SMMU.US,D,20200827,000000,50.9837,50.9837,50.844,50.854,51652.807132754,0
+SMMU.US,D,20200828,000000,50.9637,50.9837,50.894,50.9737,21014.727866013,0
+SMMU.US,D,20200831,000000,50.9438,51.0335,50.884,50.9238,39148.2668435,0
+SMMU.US,D,20200901,000000,50.873,50.874,50.8342,50.874,40136.074380986,0
+SMMU.US,D,20200902,000000,50.9139,50.9687,50.849,50.867,64352.903228922,0
+SMMU.US,D,20200903,000000,50.8342,50.894,50.8342,50.856,17610.051125134,0
+SMMU.US,D,20200904,000000,50.854,50.884,50.8342,50.884,30031.354840163,0
+SMMU.US,D,20200908,000000,50.894,50.894,50.844,50.875,18327.089083817,0
+SMMU.US,D,20200909,000000,50.8342,50.9139,50.8342,50.864,19800.276162566,0
+SMMU.US,D,20200910,000000,50.854,50.9139,50.854,50.864,18243.852509592,0
+SMMU.US,D,20200911,000000,50.9039,50.9039,50.8342,50.844,47696.56273135,0
+SMMU.US,D,20200914,000000,50.876,50.9139,50.844,50.9139,21937.350134528,0
+SMMU.US,D,20200915,000000,50.844,50.9139,50.844,50.9039,27583.397277723,0
+SMMU.US,D,20200916,000000,50.884,50.9139,50.844,50.9139,53674.553321152,0
+SMMU.US,D,20200917,000000,50.9238,50.9238,50.874,50.9139,73281.279377388,0
+SMMU.US,D,20200918,000000,50.844,50.9139,50.844,50.9139,26948.593042973,0
+SMMU.US,D,20200921,000000,50.9238,50.9238,50.864,50.9139,15482.002805799,0
+SMMU.US,D,20200922,000000,50.874,50.9238,50.874,50.9139,21283.491744233,0
+SMMU.US,D,20200923,000000,50.854,50.9238,50.854,50.9238,32683.893862144,0
+SMMU.US,D,20200924,000000,50.884,50.9238,50.884,50.9238,23651.221283324,0
+SMMU.US,D,20200925,000000,50.884,50.9238,50.872,50.884,16283.280188998,0
+SMMU.US,D,20200928,000000,50.9238,50.9338,50.864,50.9238,23409.534362985,0
+SMMU.US,D,20200929,000000,50.884,50.9238,50.874,50.9238,24195.768991806,0
+SMMU.US,D,20200930,000000,50.884,50.894,50.844,50.894,72724.697465403,0
+SMMU.US,D,20201001,000000,50.9238,50.9238,50.864,50.9039,25078.277248646,0
+SMMU.US,D,20201002,000000,50.864,50.9029,50.8342,50.8342,121253.625939,0
+SMMU.US,D,20201005,000000,50.8342,50.894,50.8342,50.8342,37374.224677193,0
+SMMU.US,D,20201006,000000,50.8242,50.894,50.8142,50.874,28659.455640893,0
+SMMU.US,D,20201007,000000,50.874,50.874,50.8052,50.864,51707.963898807,0
+SMMU.US,D,20201008,000000,50.849,50.874,50.8142,50.874,6451.335927562,0
+SMMU.US,D,20201009,000000,50.874,50.874,50.8252,50.874,16437.719133945,0
+SMMU.US,D,20201012,000000,50.874,50.884,50.849,50.874,14549.352034365,0
+SMMU.US,D,20201013,000000,50.864,50.884,50.864,50.864,9485.9609107429,0
+SMMU.US,D,20201014,000000,50.89,50.9139,50.844,50.879,105429.65118368,0
+SMMU.US,D,20201015,000000,50.885,50.9139,50.874,50.9039,7450.1748182587,0
+SMMU.US,D,20201016,000000,50.874,50.9139,50.854,50.9039,40104.986021939,0
+SMMU.US,D,20201019,000000,50.9737,50.9737,50.849,50.874,24355.222188212,0
+SMMU.US,D,20201020,000000,50.884,50.884,50.8142,50.8142,27429.961183068,0
+SMMU.US,D,20201021,000000,50.8292,50.874,50.8142,50.8142,18515.624938688,0
+SMMU.US,D,20201022,000000,50.884,50.884,50.8342,50.8342,49963.004390963,0
+SMMU.US,D,20201023,000000,50.858,50.884,50.8252,50.874,34592.317967562,0
+SMMU.US,D,20201026,000000,50.9039,50.9039,50.854,50.9039,20345.82672134,0
+SMMU.US,D,20201027,000000,50.9238,50.9238,50.8342,50.864,42800.647606469,0
+SMMU.US,D,20201028,000000,50.874,50.9039,50.844,50.9039,31376.177081553,0
+SMMU.US,D,20201029,000000,50.873,50.894,50.8342,50.884,51107.25657398,0
+SMMU.US,D,20201030,000000,50.8242,50.884,50.8242,50.874,21372.745420208,0
+SMMU.US,D,20201102,000000,50.8212,50.853,50.8042,50.8342,17086.563272781,0
+SMMU.US,D,20201103,000000,50.854,50.854,50.8042,50.8342,23451.654075243,0
+SMMU.US,D,20201104,000000,50.9238,50.9737,50.895,50.9338,47184.106232208,0
+SMMU.US,D,20201105,000000,50.864,50.9139,50.854,50.854,35351.475638503,0
+SMMU.US,D,20201106,000000,50.844,50.9039,50.844,50.844,20228.493237191,0
+SMMU.US,D,20201109,000000,50.7643,50.8142,50.7444,50.7842,34088.887121046,0
+SMMU.US,D,20201110,000000,50.8192,50.874,50.7753,50.8192,22283.333485221,0
+SMMU.US,D,20201111,000000,50.854,50.874,50.8182,50.854,22590.205674532,0
+SMMU.US,D,20201112,000000,50.9039,50.9139,50.8242,50.9139,16839.862100983,0
+SMMU.US,D,20201113,000000,50.9139,50.9139,50.842,50.9139,21051.833326812,0
+SMMU.US,D,20201116,000000,50.874,50.9238,50.863,50.9238,51376.0204522,0
+SMMU.US,D,20201117,000000,50.9069,50.9617,50.864,50.9238,22266.285030259,0
+SMMU.US,D,20201118,000000,50.9837,50.9837,50.884,50.9637,23397.500159482,0
+SMMU.US,D,20201119,000000,50.9937,51.0037,50.9478,50.9937,29128.789577486,0
+SMMU.US,D,20201120,000000,50.9577,51.0195,50.9338,50.9937,55611.057234742,0
+SMMU.US,D,20201123,000000,51.0235,51.0235,50.9637,50.9637,30592.951003607,0
+SMMU.US,D,20201124,000000,50.9637,51.0136,50.9627,51.0136,18682.098087137,0
+SMMU.US,D,20201125,000000,51.0435,51.0435,50.9647,51.0205,26215.50947962,0
+SMMU.US,D,20201127,000000,51.0824,51.0824,51.0037,51.0335,11990.078089528,0
+SMMU.US,D,20201130,000000,51.0037,51.0435,51.0037,51.0385,6505.4898433227,0
+SMMU.US,D,20201201,000000,51.0136,51.0136,50.9538,51.0037,113139.56422753,0
+SMMU.US,D,20201202,000000,51.0037,51.0235,50.9338,51.0037,40713.7161491,0
+SMMU.US,D,20201203,000000,50.9847,51.0335,50.9637,51.0335,26081.127540511,0
+SMMU.US,D,20201204,000000,50.9937,51.0265,50.9737,51.0235,19059.169796878,0
+SMMU.US,D,20201207,000000,50.9937,51.0725,50.9937,51.0037,77058.013576548,0
+SMMU.US,D,20201208,000000,51.0136,51.0725,51.0136,51.0725,36163.784374913,0
+SMMU.US,D,20201209,000000,50.9837,51.0725,50.9837,51.0725,33561.387867525,0
+SMMU.US,D,20201210,000000,51.1023,51.1023,51.0136,51.0485,34178.140797022,0
+SMMU.US,D,20201211,000000,51.0335,51.0725,50.3964,51.0235,69172.601731621,0
+SMMU.US,D,20201214,000000,51.0235,51.3416,51.0235,51.1023,55076.538029178,0
+SMMU.US,D,20201215,000000,51.0475,51.1113,51.0305,51.1023,29761.588111652,0
+SMMU.US,D,20201216,000000,51.0725,51.1323,51.0535,51.0625,194581.03642982,0
+SMMU.US,D,20201217,000000,51.1223,51.1223,51.0893,51.1223,29557.006652112,0
+SMMU.US,D,20201218,000000,51.0625,51.1223,51.0625,51.1123,33948.488080185,0
+SMMU.US,D,20201221,000000,51.0625,51.1223,51.0435,51.0435,256651.45239445,0
+SMMU.US,D,20201222,000000,51.0435,51.1023,51.0435,51.0435,92133.862014142,0
+SMMU.US,D,20201223,000000,51.1123,51.1123,51.0625,51.0725,32892.486722852,0
+SMMU.US,D,20201224,000000,51.0535,51.1123,51.0535,51.0834,16749.605574715,0
+SMMU.US,D,20201228,000000,51.0535,51.1123,51.0535,51.0873,22597.225626575,0
+SMMU.US,D,20201229,000000,51.1173,51.1323,51.0625,51.0725,34053.78736083,0
+SMMU.US,D,20201230,000000,51.1422,51.1522,51.0824,51.1123,53282.438857033,0
+SMMU.US,D,20201231,000000,51.0725,51.227,51.0725,51.1622,59056.850837587,0
+SMMU.US,D,20210104,000000,51.1552,51.1711,51.1323,51.1572,44730.131568016,0
+SMMU.US,D,20210105,000000,51.0824,51.1622,51.0824,51.1373,34077.855767835,0
+SMMU.US,D,20210106,000000,51.1821,51.252,51.0625,51.1821,54731.557528777,0
+SMMU.US,D,20210107,000000,51.202,51.232,51.0824,51.1921,45949.597522923,0
+SMMU.US,D,20210108,000000,51.212,51.222,51.1143,51.202,56135.547937387,0
+SMMU.US,D,20210111,000000,51.1323,51.209,51.1323,51.1323,24360.236439672,0
+SMMU.US,D,20210112,000000,51.212,51.212,51.1422,51.1721,23661.249786242,0
+SMMU.US,D,20210113,000000,51.232,51.252,51.1652,51.1851,81292.047508799,0
+SMMU.US,D,20210114,000000,51.212,51.212,51.1422,51.202,30168.745330149,0
+SMMU.US,D,20210115,000000,51.242,51.242,51.1223,51.1323,88495.521155259,0
+SMMU.US,D,20210119,000000,51.1422,51.232,51.1333,51.202,97181.207533094,0
+SMMU.US,D,20210120,000000,51.1751,51.2609,51.1323,51.1323,69888.636840012,0
+SMMU.US,D,20210121,000000,51.1323,51.2569,51.1323,51.232,31570.730038175,0
+SMMU.US,D,20210122,000000,51.1622,51.2618,51.1622,51.1721,36942.999051691,0
+SMMU.US,D,20210125,000000,51.2818,51.2818,51.1622,51.1622,65980.529252617,0
+SMMU.US,D,20210126,000000,51.1721,51.2718,51.1133,51.202,46543.284895706,0
+SMMU.US,D,20210127,000000,51.232,51.2618,51.222,51.232,23793.626024768,0
+SMMU.US,D,20210128,000000,51.232,51.2618,51.232,51.242,14466.11546014,0
+SMMU.US,D,20210129,000000,51.212,51.252,51.212,51.247,94525.659960238,0
+SMMU.US,D,20210201,000000,51.222,51.252,51.212,51.239,101548.62055416,0
+SMMU.US,D,20210202,000000,51.232,51.252,51.222,51.236,56779.377824764,0
+SMMU.US,D,20210203,000000,51.231,51.252,51.212,51.212,56473.508485745,0
+SMMU.US,D,20210204,000000,51.212,51.2618,51.212,51.2618,20001.84907123,0
+SMMU.US,D,20210205,000000,51.2718,51.2718,51.232,51.2718,20765.018143339,0
+SMMU.US,D,20210208,000000,51.2818,51.2918,51.252,51.2718,55625.097138828,0
+SMMU.US,D,20210209,000000,51.2718,51.3218,51.2628,51.3218,77479.210699131,0
+SMMU.US,D,20210210,000000,51.2918,51.3218,51.2718,51.3068,45631.693980402,0
+SMMU.US,D,20210211,000000,51.3118,51.3218,51.2718,51.2718,68434.503916809,0
+SMMU.US,D,20210212,000000,51.252,51.3118,51.252,51.2718,36850.73682484,0
+SMMU.US,D,20210216,000000,51.2768,51.2918,51.252,51.2918,43176.716465919,0
+SMMU.US,D,20210217,000000,51.232,51.2668,51.214,51.232,35974.24566975,0
+SMMU.US,D,20210218,000000,51.242,51.252,51.202,51.242,23854.799892572,0
+SMMU.US,D,20210219,000000,51.1921,51.242,51.1492,51.1921,89717.995661041,0
+SMMU.US,D,20210222,000000,51.1721,51.232,51.1622,51.1821,88215.725923829,0
+SMMU.US,D,20210223,000000,51.1821,51.1821,51.1123,51.1522,52120.135368763,0
+SMMU.US,D,20210224,000000,51.0923,51.1353,51.0785,51.0923,50015.15260614,0
+SMMU.US,D,20210225,000000,51.0335,51.0834,50.9847,51.0136,44405.208073452,0
+SMMU.US,D,20210226,000000,51.0625,51.0625,51.0136,51.0335,37762.327740144,0
+SMMU.US,D,20210301,000000,50.9737,51.0335,50.9438,51.0235,66649.43039729,0
+SMMU.US,D,20210302,000000,51.0046,51.0435,51.0037,51.0037,39790.091030293,0
+SMMU.US,D,20210303,000000,50.9987,51.0535,50.9837,51.0215,56482.534138372,0
+SMMU.US,D,20210304,000000,51.0205,51.0625,50.9348,50.9538,50312.999142824,0
+SMMU.US,D,20210305,000000,51.0435,51.0535,50.9538,50.9737,34147.052437974,0
+SMMU.US,D,20210308,000000,50.9538,51.0535,50.9538,51.0535,42524.863776207,0
+SMMU.US,D,20210309,000000,51.0535,51.0923,51.0535,51.0824,29988.232277613,0
+SMMU.US,D,20210310,000000,51.0675,51.0923,51.0445,51.0625,38521.485411085,0
+SMMU.US,D,20210311,000000,51.0883,51.1422,51.0873,51.1422,30228.916347661,0
+SMMU.US,D,20210312,000000,51.1422,51.1422,51.0625,51.1073,74014.362940741,0
+SMMU.US,D,20210315,000000,51.1023,51.1422,51.0933,51.1323,40062.86630968,0
+SMMU.US,D,20210316,000000,51.1622,51.1921,51.1123,51.1123,764712.45870778,0
+SMMU.US,D,20210317,000000,51.1173,51.1313,51.0725,51.0725,19550.566439891,0
+SMMU.US,D,20210318,000000,51.1023,51.1023,50.9937,51.0235,111089.73823096,0
+SMMU.US,D,20210319,000000,51.0455,51.0625,50.9827,50.9937,71531.305618085,0
+SMMU.US,D,20210322,000000,51.0086,51.0535,50.9907,51.0037,22054.683618676,0
+SMMU.US,D,20210323,000000,51.0245,51.0625,51.0037,51.0235,25712.078633105,0
+SMMU.US,D,20210324,000000,51.0235,51.0725,51.0136,51.0136,28425.791522889,0
+SMMU.US,D,20210325,000000,51.0136,51.1023,51.0136,51.0725,82390.16857839,0
+SMMU.US,D,20210326,000000,51.0575,51.0923,51.0245,51.0675,24405.364702806,0
+SMMU.US,D,20210329,000000,51.0923,51.0923,51.0485,51.0535,105601.13858359,0
+SMMU.US,D,20210330,000000,51.0685,51.0725,51.0335,51.0555,37458.464101709,0
+SMMU.US,D,20210331,000000,51.0335,51.1023,51.0335,51.0625,169366.37154148,0
+SMMU.US,D,20210401,000000,51.0625,51.1183,51.0535,51.0725,56216.778811028,0
+SMMU.US,D,20210405,000000,51.0535,51.1223,51.0535,51.1223,49035.367870989,0
+SMMU.US,D,20210406,000000,51.1123,51.1323,51.1023,51.1173,113662.04922959,0
+SMMU.US,D,20210407,000000,51.1323,51.1522,51.1123,51.1323,21553.258472744,0
+SMMU.US,D,20210408,000000,51.1223,51.1821,51.1023,51.1023,57753.145458164,0
+SMMU.US,D,20210409,000000,51.1313,51.1522,51.0883,51.1422,252292.06217573,0
+SMMU.US,D,20210412,000000,51.1721,51.1721,51.1333,51.1422,20863.297471941,0
+SMMU.US,D,20210413,000000,51.1672,51.1901,51.1522,51.1622,50756.258971828,0
+SMMU.US,D,20210414,000000,51.1622,51.1921,51.1622,51.1821,24236.885853772,0
+SMMU.US,D,20210415,000000,51.222,51.2718,51.1921,51.222,42987.177760756,0
+SMMU.US,D,20210416,000000,51.252,51.252,51.1921,51.242,80144.786774906,0
+SMMU.US,D,20210419,000000,51.252,51.252,51.212,51.237,150722.38176543,0
+SMMU.US,D,20210420,000000,51.212,51.2718,51.212,51.2718,337764.99255131,0
+SMMU.US,D,20210421,000000,51.212,51.2718,51.212,51.2618,94594.856630376,0
+SMMU.US,D,20210422,000000,51.2618,51.2708,51.212,51.212,18903.728001639,0
+SMMU.US,D,20210423,000000,51.2618,51.2718,51.202,51.202,51200.521651123,0
+SMMU.US,D,20210426,000000,51.252,51.2618,51.202,51.222,23826.7200844,0
+SMMU.US,D,20210427,000000,51.213,51.2718,51.212,51.242,19811.307515776,0
+SMMU.US,D,20210428,000000,51.2818,51.2818,51.202,51.222,45005.915398279,0
+SMMU.US,D,20210429,000000,51.222,51.222,51.1622,51.1721,105700.42076248,0
+SMMU.US,D,20210430,000000,51.242,51.242,51.1921,51.202,77531.358914308,0
+SMMU.US,D,20210503,000000,51.212,51.212,51.1422,51.1751,160682.69086422,0
+SMMU.US,D,20210504,000000,51.1223,51.1921,51.1223,51.1662,27049.880922451,0
+SMMU.US,D,20210505,000000,51.1552,51.1721,51.1422,51.1721,19039.112791041,0
+SMMU.US,D,20210506,000000,51.1572,51.212,51.1422,51.2001,66487.9715003,0
+SMMU.US,D,20210507,000000,51.202,51.212,51.1721,51.1721,112335.27829345,0
+SMMU.US,D,20210510,000000,51.2718,51.2718,51.1622,51.1771,73040.595307341,0
+SMMU.US,D,20210511,000000,51.1622,51.1921,51.1422,51.1522,45594.588519603,0
+SMMU.US,D,20210512,000000,51.1622,51.222,51.1183,51.1223,126136.50401009,0
+SMMU.US,D,20210513,000000,51.1721,51.1821,51.0923,51.0923,91337.598882402,0
+SMMU.US,D,20210514,000000,51.1721,51.1721,51.0864,51.1422,68967.017421789,0
+SMMU.US,D,20210517,000000,51.1622,51.1622,51.1123,51.1223,87455.565402596,0
+SMMU.US,D,20210518,000000,51.0923,51.1622,51.0923,51.1622,18387.260101329,0
+SMMU.US,D,20210519,000000,51.1422,51.1442,51.1223,51.1373,15992.453604357,0
+SMMU.US,D,20210520,000000,51.1193,51.1323,51.1123,51.1123,36209.915488338,0
+SMMU.US,D,20210521,000000,51.1223,51.1522,51.0923,51.1203,21037.793422726,0
+SMMU.US,D,20210524,000000,51.1422,51.1622,51.1023,51.1522,146018.01104629,0
+SMMU.US,D,20210525,000000,51.1223,51.1721,51.1223,51.1572,38693.975661286,0
+SMMU.US,D,20210526,000000,51.202,51.202,51.1542,51.1751,41362.560287936,0
+SMMU.US,D,20210527,000000,51.1572,51.1811,51.1293,51.1622,11632.060535332,0
+SMMU.US,D,20210528,000000,51.1622,51.1921,51.1422,51.1921,29680.357238011,0
+SMMU.US,D,20210601,000000,51.0725,51.1721,51.0725,51.1323,20723.901281372,0
+SMMU.US,D,20210602,000000,51.1323,51.1821,51.1323,51.1323,146550.52455128,0
+SMMU.US,D,20210603,000000,51.1821,51.1821,51.1223,51.1821,52381.879294939,0
+SMMU.US,D,20210604,000000,51.1672,51.202,51.1522,51.202,55724.379317723,0
+SMMU.US,D,20210607,000000,51.1771,51.202,51.1672,51.202,21932.335883069,0
+SMMU.US,D,20210608,000000,51.1622,51.232,51.1622,51.232,42235.040041858,0
+SMMU.US,D,20210609,000000,51.215,51.252,51.212,51.252,71228.444829942,0
+SMMU.US,D,20210610,000000,51.242,51.252,51.203,51.252,31275.892052367,0
+SMMU.US,D,20210611,000000,51.252,51.252,51.203,51.252,61661.253045558,0
+SMMU.US,D,20210614,000000,51.22,51.2678,51.212,51.252,46076.95950999,0
+SMMU.US,D,20210615,000000,51.2718,51.2818,51.242,51.242,35437.720763603,0
+SMMU.US,D,20210616,000000,51.2618,51.2628,51.1921,51.222,114831.37266991,0
+SMMU.US,D,20210617,000000,51.222,51.251,51.1622,51.1721,168869.960647,0
+SMMU.US,D,20210618,000000,51.1721,51.222,51.1721,51.222,93498.741261369,0
+SMMU.US,D,20210621,000000,51.1721,51.222,51.1721,51.202,27065.926527121,0
+SMMU.US,D,20210622,000000,51.212,51.212,51.1622,51.1721,61372.432161501,0
+SMMU.US,D,20210623,000000,51.1223,51.1921,51.1223,51.1672,94619.927887673,0
+SMMU.US,D,20210624,000000,51.1821,51.1921,51.1422,51.1522,47267.342806432,0
+SMMU.US,D,20210625,000000,51.1821,51.1821,51.1323,51.1721,36656.183868218,0
+SMMU.US,D,20210628,000000,51.232,51.232,51.1622,51.202,68448.543820895,0
+SMMU.US,D,20210629,000000,51.1971,51.212,51.1721,51.1721,27949.437634253,0
+SMMU.US,D,20210630,000000,51.3118,51.3118,51.1821,51.1921,232032.48057948,0
+SMMU.US,D,20210701,000000,51.1622,51.212,51.1622,51.1821,97331.635076874,0
+SMMU.US,D,20210702,000000,51.217,51.222,51.1921,51.207,69850.528528921,0
+SMMU.US,D,20210706,000000,51.232,51.242,51.212,51.222,80021.436189007,0
+SMMU.US,D,20210707,000000,51.212,51.2818,51.212,51.212,43698.198617688,0
+SMMU.US,D,20210708,000000,51.222,51.2818,51.222,51.2618,59917.296388007,0
+SMMU.US,D,20210709,000000,51.222,51.2718,51.212,51.222,66817.909246324,0
+SMMU.US,D,20210712,000000,51.237,51.2808,51.223,51.2569,74094.59096409,0
+SMMU.US,D,20210713,000000,51.2718,51.2818,51.222,51.2618,98580.183690245,0
+SMMU.US,D,20210714,000000,51.2618,51.2818,51.237,51.2618,79464.854277022,0
+SMMU.US,D,20210715,000000,51.2818,51.2818,51.2618,51.2718,52546.346742805,0
+SMMU.US,D,20210716,000000,51.243,51.2918,51.243,51.2688,35123.82862225,0
+SMMU.US,D,20210719,000000,51.2848,51.3008,51.2718,51.2868,167393.76501738,0
+SMMU.US,D,20210720,000000,51.3317,51.3317,51.2718,51.3008,25185.582229876,0
+SMMU.US,D,20210721,000000,51.252,51.2818,51.242,51.252,28227.2271651,0
+SMMU.US,D,20210722,000000,51.2918,51.3018,51.252,51.2818,89966.702533424,0
+SMMU.US,D,20210723,000000,51.3118,51.3118,51.252,51.3118,25857.491925425,0
+SMMU.US,D,20210726,000000,51.2818,51.3218,51.2818,51.3058,15064.817084383,0
+SMMU.US,D,20210727,000000,51.2818,51.3218,51.2768,51.2818,16008.499209027,0
+SMMU.US,D,20210728,000000,51.3118,51.3218,51.2718,51.3218,50150.537395542,0
+SMMU.US,D,20210729,000000,51.2868,51.3118,51.2718,51.3118,18878.656744342,0
+SMMU.US,D,20210730,000000,51.3018,51.3218,51.2818,51.3018,27656.605349029,0
+SMMU.US,D,20210802,000000,51.242,51.3018,51.242,51.2918,58457.146363052,0
+SMMU.US,D,20210803,000000,51.2918,51.3118,51.2718,51.3018,37084.400942844,0
+SMMU.US,D,20210804,000000,51.2998,51.3118,51.2628,51.2968,68535.791796287,0
+SMMU.US,D,20210805,000000,51.2718,51.3118,51.2718,51.2918,27457.038140948,0
+SMMU.US,D,20210806,000000,51.2738,51.2808,51.232,51.232,30788.506810521,0
+SMMU.US,D,20210809,000000,51.242,51.2918,51.242,51.2658,25379.132336206,0
+SMMU.US,D,20210810,000000,51.2778,51.2918,51.242,51.242,74854.751485323,0
+SMMU.US,D,20210811,000000,51.2618,51.2718,51.242,51.2618,33987.599241567,0
+SMMU.US,D,20210812,000000,51.252,51.2618,51.232,51.232,35879.977742315,0
+SMMU.US,D,20210813,000000,51.242,51.2668,51.232,51.252,41726.594943883,0
+SMMU.US,D,20210816,000000,51.252,51.2618,51.242,51.2618,43068.408634397,0
+SMMU.US,D,20210817,000000,51.2618,51.2618,51.222,51.252,147119.14066676,0
+SMMU.US,D,20210818,000000,51.2609,51.2618,51.232,51.247,21447.959192098,0
+SMMU.US,D,20210819,000000,51.2678,51.2718,51.252,51.252,72742.748770657,0
+SMMU.US,D,20210820,000000,51.247,51.2818,51.242,51.242,91700.630688057,0
+SMMU.US,D,20210823,000000,51.242,51.2718,51.242,51.2599,1523481.0237357,0
+SMMU.US,D,20210824,000000,51.2618,51.2618,51.232,51.237,33307.666743684,0
+SMMU.US,D,20210825,000000,51.252,51.252,51.222,51.232,68136.657380125,0
+SMMU.US,D,20210826,000000,51.222,51.236,51.222,51.228,67124.781435634,0
+SMMU.US,D,20210827,000000,51.232,51.252,51.222,51.252,103237.42044566,0
+SMMU.US,D,20210830,000000,51.242,51.2618,51.202,51.217,1463892.6622434,0
+SMMU.US,D,20210831,000000,51.204,51.222,51.202,51.222,46411.911507472,0
+SMMU.US,D,20210901,000000,51.212,51.232,51.1941,51.216,30697.247433961,0
+SMMU.US,D,20210902,000000,51.1821,51.222,51.1821,51.1841,354876.62708138,0
+SMMU.US,D,20210903,000000,51.1721,51.212,51.1721,51.212,156258.11537652,0
+SMMU.US,D,20210907,000000,51.1821,51.202,51.1672,51.1761,56610.89897573,0
+SMMU.US,D,20210908,000000,51.202,51.202,51.1721,51.1821,126385.21088247,0
+SMMU.US,D,20210909,000000,51.1921,51.222,51.1721,51.1921,46818.065875677,0
+SMMU.US,D,20210910,000000,51.202,51.212,51.1921,51.21,45145.311588848,0
+SMMU.US,D,20210913,000000,51.222,51.222,51.1921,51.207,47723.639689231,0
+SMMU.US,D,20210914,000000,51.218,51.222,51.1921,51.202,39976.62118458,0
+SMMU.US,D,20210915,000000,51.222,51.222,51.1821,51.2001,152813.32462396,0
+SMMU.US,D,20210916,000000,51.1821,51.212,51.1721,51.1871,52726.859795341,0
+SMMU.US,D,20210917,000000,51.1761,51.202,51.1721,51.1821,42673.285619403,0
+SMMU.US,D,20210920,000000,51.1921,51.212,51.1921,51.1921,88838.495955076,0
+SMMU.US,D,20210921,000000,51.1921,51.1921,51.1721,51.1821,41507.973580257,0
+SMMU.US,D,20210922,000000,51.1921,51.1921,51.1622,51.1881,34844.033390819,0
+SMMU.US,D,20210923,000000,51.1821,51.1821,51.1522,51.1612,17778.529974167,0
+SMMU.US,D,20210924,000000,51.1622,51.1622,51.1412,51.1472,50716.144960153,0
+SMMU.US,D,20210927,000000,51.1123,51.1422,51.1123,51.1313,49787.505589887,0
+SMMU.US,D,20210928,000000,51.1123,51.1123,51.0675,51.0745,139947.75822964,0
+SMMU.US,D,20210929,000000,51.0923,51.0923,51.0535,51.0765,45069.094966666,0
+SMMU.US,D,20210930,000000,51.0824,51.0824,51.0535,51.0705,188537.86057104,0
+SMMU.US,D,20211001,000000,51.0715,51.1023,51.0535,51.0725,385447.51537856,0
+SMMU.US,D,20211004,000000,51.1023,51.1323,51.0725,51.0923,52978.575218599,0
+SMMU.US,D,20211005,000000,51.0725,51.1123,51.0725,51.0725,16595.166629768,0
+SMMU.US,D,20211006,000000,51.0725,51.1023,51.0625,51.0735,12797.372574478,0
+SMMU.US,D,20211007,000000,51.0923,51.1323,51.0555,51.0913,76621.773699587,0
+SMMU.US,D,20211008,000000,51.0873,51.0923,51.0535,51.0864,155762.70733234,0
+SMMU.US,D,20211011,000000,51.0725,51.0834,51.0435,51.0545,26838.279510868,0
+SMMU.US,D,20211012,000000,51.0883,51.1023,51.0575,51.0824,36919.933494978,0
+SMMU.US,D,20211013,000000,51.0725,51.1023,51.0625,51.1023,55688.276707215,0
+SMMU.US,D,20211014,000000,51.1023,51.1023,51.0824,51.0923,21932.335883069,0
+SMMU.US,D,20211015,000000,51.0725,51.1123,51.0725,51.0725,15619.393295784,0
+SMMU.US,D,20211018,000000,51.1123,51.1123,51.0824,51.0923,68294.104875948,0
+SMMU.US,D,20211019,000000,51.0983,51.1023,51.0625,51.0993,26211.498078453,0
+SMMU.US,D,20211020,000000,51.0824,51.1123,51.0535,51.0635,83522.386557905,0
+SMMU.US,D,20211021,000000,51.0625,51.0675,51.0086,51.0285,16379.553817017,0
+SMMU.US,D,20211022,000000,51.0235,51.0495,51.0136,51.0136,34360.659550141,0
+SMMU.US,D,20211025,000000,51.0335,51.0535,51.0037,51.0525,56039.274309368,0
+SMMU.US,D,20211026,000000,51.0037,51.0435,50.9937,51.0195,38680.938607492,0
+SMMU.US,D,20211027,000000,51.0136,51.0435,51.0136,51.0235,106308.14803935,0
+SMMU.US,D,20211028,000000,51.0037,51.0435,51.0037,51.0305,28346.566349832,0
+SMMU.US,D,20211029,000000,51.0086,51.0535,51.0086,51.0535,47631.377462379,0
+SMMU.US,D,20211101,000000,51.0086,51.0435,51.0037,51.0126,180278.38556725,0
+SMMU.US,D,20211102,000000,51.0037,51.0435,50.9937,50.9937,64791.148806466,0
+SMMU.US,D,20211103,000000,50.9937,51.0335,50.9937,51.0136,52696.774286585,0
+SMMU.US,D,20211104,000000,51.0037,51.0535,51.0037,51.0435,33929.433924639,0
+SMMU.US,D,20211105,000000,51.0535,51.0535,51.0235,51.0475,28349.574900707,0
+SMMU.US,D,20211108,000000,51.0625,51.0725,51.0136,51.0535,15510.082613971,0
+SMMU.US,D,20211109,000000,51.0923,51.0923,51.0435,51.0794,43229.867531387,0
+SMMU.US,D,20211110,000000,51.0625,51.0824,51.0335,51.0605,37924.789487426,0
+SMMU.US,D,20211111,000000,51.0675,51.0725,51.0235,51.0605,13818.274171596,0
+SMMU.US,D,20211112,000000,51.0435,51.0725,51.0335,51.0695,25380.135186498,0
+SMMU.US,D,20211115,000000,51.0824,51.0824,51.0185,51.0185,35740.581551746,0
+SMMU.US,D,20211116,000000,51.0235,51.0535,50.9937,51.0535,63302.91897334,0
+SMMU.US,D,20211117,000000,51.0037,51.0425,51.0037,51.0185,16193.02366273,0
+SMMU.US,D,20211118,000000,51.0305,51.0535,51.0037,51.0495,25136.442565575,0
+SMMU.US,D,20211119,000000,51.0235,51.0535,51.0136,51.0195,15456.931548502,0
+SMMU.US,D,20211122,000000,51.0385,51.0535,51.0136,51.0325,54250.189388682,0
+SMMU.US,D,20211123,000000,51.0435,51.0435,51.0037,51.0176,16423.679229859,0
+SMMU.US,D,20211124,000000,51.0335,51.0335,50.9937,51.0037,28516.048049157,0
+SMMU.US,D,20211126,000000,51.0136,51.0625,51.0136,51.0435,454537.88338625,0
+SMMU.US,D,20211129,000000,51.0335,51.0555,51.0136,51.0535,55553.894768106,0
+SMMU.US,D,20211130,000000,51.0625,51.0824,51.0435,51.0625,39597.543774255,0
+SMMU.US,D,20211201,000000,51.0625,51.0625,51.0037,51.0625,116136.08089962,0
+SMMU.US,D,20211202,000000,51.0136,51.0725,51.0136,51.0235,39198.409358093,0
+SMMU.US,D,20211203,000000,51.0235,51.0625,51.0235,51.0535,95829.365339661,0
+SMMU.US,D,20211206,000000,51.0235,51.0725,51.0136,51.0185,24535.735240748,0
+SMMU.US,D,20211207,000000,51.0485,51.0715,51.0136,51.0435,195766.4054748,0
+SMMU.US,D,20211208,000000,51.0185,51.0435,51.0037,51.0037,37360.184773107,0
+SMMU.US,D,20211209,000000,51.0425,51.0535,51.0235,51.0435,31942.787496456,0
+SMMU.US,D,20211210,000000,51.0435,51.0535,50.9737,51.0136,68346.253091125,0
+SMMU.US,D,20211213,000000,51.0565,51.0625,51.0435,51.0435,32117.283447241,0
+SMMU.US,D,20211214,000000,51.0435,51.0625,51.0136,51.0435,136728.60879276,0
+SMMU.US,D,20211215,000000,51.0625,51.0725,51.0136,51.0725,81496.628968339,0
+SMMU.US,D,20211216,000000,51.0515,51.0625,51.0136,51.0235,101151.49183859,0
+SMMU.US,D,20211217,000000,51.0625,51.0625,51.0235,51.0235,37126.520655102,0
+SMMU.US,D,20211220,000000,51.0136,51.0725,51.0136,51.0725,34296.477131462,0
+SMMU.US,D,20211221,000000,51.0625,51.0625,51.0136,51.0435,52596.489257398,0
+SMMU.US,D,20211222,000000,51.0355,51.0535,51.0355,51.0435,49705.271865954,0
+SMMU.US,D,20211223,000000,51.0435,51.0625,51.0265,51.0625,64447.171156357,0
+SMMU.US,D,20211227,000000,51.0625,51.0725,51.0335,51.0335,72841.02809926,0
+SMMU.US,D,20211228,000000,51.0235,51.0725,51.0235,51.0725,129648.4857322,0
+SMMU.US,D,20211229,000000,51.0405,51.0765,51.0365,51.0435,104338.55006612,0
+SMMU.US,D,20211230,000000,51.0575,51.0824,51.0435,51.0824,75864.62172923,0
+SMMU.US,D,20211231,000000,51.0345,51.0725,51.0335,51.0435,44480.421845342,0
+SMMU.US,D,20220103,000000,51.0335,51.0625,51.0235,51.0625,300488.04435242,0
+SMMU.US,D,20220104,000000,51.0345,51.0345,51.0037,51.0305,39022.910557017,0
+SMMU.US,D,20220105,000000,51.0037,51.0325,50.9837,50.9937,55864.778358584,0
+SMMU.US,D,20220106,000000,50.9937,50.9937,50.9637,50.9637,27610.474235603,0
+SMMU.US,D,20220107,000000,50.9937,50.9937,50.9438,50.9538,37105.460798973,0
+SMMU.US,D,20220110,000000,50.9438,50.9827,50.9039,50.9039,52743.908250302,0
+SMMU.US,D,20220111,000000,50.9338,50.9338,50.884,50.884,16207.063566816,0
+SMMU.US,D,20220112,000000,50.894,50.9238,50.874,50.874,52743.908250302,0
+SMMU.US,D,20220113,000000,50.8989,50.9169,50.874,50.874,23729.443606089,0
+SMMU.US,D,20220114,000000,50.864,50.884,50.854,50.854,21583.3439815,0
+SMMU.US,D,20220118,000000,50.854,50.883,50.8042,50.8332,63282.861967503,0
+SMMU.US,D,20220119,000000,50.8242,50.844,50.8042,50.8222,87212.875631965,0
+SMMU.US,D,20220120,000000,50.844,50.852,50.8042,50.8042,44073.264626845,0
+SMMU.US,D,20220121,000000,50.8232,50.8232,50.7892,50.7892,96983.646025597,0
+SMMU.US,D,20220124,000000,50.7643,50.7842,50.7035,50.7244,281616.40756012,0
+SMMU.US,D,20220125,000000,50.7344,50.7344,50.6347,50.6925,87773.468945117,0
+SMMU.US,D,20220126,000000,50.6646,50.6955,50.5749,50.5947,138099.50514174,0
+SMMU.US,D,20220127,000000,50.6157,50.6297,50.5749,50.5749,33778.003530568,0
+SMMU.US,D,20220128,000000,50.5649,50.5849,50.4851,50.5349,60648.374250775,0
+SMMU.US,D,20220131,000000,50.5449,50.5449,50.4751,50.4801,38899.559971118,0
+SMMU.US,D,20220201,000000,50.4751,50.5349,50.4751,50.52,167775.85097858,0
+SMMU.US,D,20220202,000000,50.5449,50.5549,50.515,50.5349,35785.70981488,0
+SMMU.US,D,20220203,000000,50.525,50.5947,50.525,50.5947,112027.40325385,0
+SMMU.US,D,20220204,000000,50.5549,50.5749,50.5349,50.5649,88685.059860421,0
+SMMU.US,D,20220207,000000,50.5349,50.5947,50.5349,50.5888,441801.68467958,0
+SMMU.US,D,20220208,000000,50.5947,50.5947,50.5349,50.5549,44964.798536312,0
+SMMU.US,D,20220209,000000,50.5599,50.5849,50.515,50.5849,70803.236306192,0
+SMMU.US,D,20220210,000000,50.515,50.5479,50.4502,50.4911,38293.838394832,0
+SMMU.US,D,20220211,000000,50.4951,50.4951,50.4163,50.4442,48574.056736731,0
+SMMU.US,D,20220214,000000,50.4054,50.4552,50.4054,50.4252,27418.929829857,0
+SMMU.US,D,20220215,000000,50.3954,50.3954,50.3455,50.3654,36912.913542935,0
+SMMU.US,D,20220216,000000,50.3246,50.3754,50.3246,50.3465,60172.02036214,0
+SMMU.US,D,20220217,000000,50.3455,50.3954,50.3455,50.3455,79323.452385869,0
+SMMU.US,D,20220218,000000,50.3754,50.4044,50.3455,50.3714,26728.968829055,0
+SMMU.US,D,20220222,000000,50.3554,50.4252,50.3554,50.4104,61627.156135635,0
+SMMU.US,D,20220223,000000,50.3554,50.4054,50.3554,50.3854,54610.212643462,0
+SMMU.US,D,20220224,000000,50.4462,50.4562,50.3754,50.3854,51605.673169037,0
+SMMU.US,D,20220225,000000,50.4252,50.4252,50.3604,50.3904,30306.135820134,0
+SMMU.US,D,20220228,000000,50.3854,50.4352,50.3774,50.3854,21386.785324295,0
+SMMU.US,D,20220301,000000,50.4252,50.4352,50.3654,50.4342,41345.511832975,0
+SMMU.US,D,20220302,000000,50.4352,50.4352,50.3654,50.3834,30418.455052823,0
+SMMU.US,D,20220303,000000,50.3954,50.3954,50.3056,50.3326,73642.305482459,0
+SMMU.US,D,20220304,000000,50.3455,50.3854,50.3356,50.3854,39461.156134562,0
+SMMU.US,D,20220307,000000,50.3554,50.3754,50.3256,50.3654,106883.78410688,0
+SMMU.US,D,20220308,000000,50.2458,50.3156,50.2259,50.2259,191215.47085031,0
+SMMU.US,D,20220309,000000,50.2358,50.2657,50.1859,50.2308,94132.542645827,0
+SMMU.US,D,20220310,000000,50.1859,50.2358,50.1261,50.1959,123149.01299062,0
+SMMU.US,D,20220311,000000,50.171,50.2059,50.0962,50.1062,45362.930102182,0
+SMMU.US,D,20220314,000000,50.0663,50.1042,49.9915,50.0164,69161.57037841,0
+SMMU.US,D,20220315,000000,50.0064,50.0114,49.9266,49.9266,83896.44971677,0
+SMMU.US,D,20220316,000000,49.9068,50.0364,49.9068,49.9766,256745.72032189,0
+SMMU.US,D,20220317,000000,50.0164,50.0414,49.9865,49.9915,103744.86269334,0
+SMMU.US,D,20220318,000000,50.0264,50.0364,49.9975,50.0064,114727.07623955,0
+SMMU.US,D,20220321,000000,49.9566,50.0164,49.9366,49.9466,57814.319325967,0
+SMMU.US,D,20220322,000000,49.9266,49.9446,49.8968,49.8968,111404.63322261,0
+SMMU.US,D,20220323,000000,49.9466,49.9626,49.8868,49.9266,33402.937521411,0
+SMMU.US,D,20220324,000000,49.9266,49.9266,49.818,49.8569,56641.987334778,0
+SMMU.US,D,20220325,000000,49.818,49.836,49.7083,49.7183,70789.196402106,0
+SMMU.US,D,20220328,000000,49.7681,49.7681,49.7183,49.7581,122898.30041766,0
+SMMU.US,D,20220329,000000,49.6784,49.7482,49.6784,49.7383,37848.572865244,0
+SMMU.US,D,20220330,000000,49.6784,49.7981,49.6784,49.7881,50850.526899263,0
+SMMU.US,D,20220331,000000,49.7383,49.817,49.7383,49.7981,459917.17235181,0
+SMMU.US,D,20220401,000000,49.7403,49.7403,49.6784,49.6784,84397.874862702,0
+SMMU.US,D,20220404,000000,49.7562,49.7681,49.7203,49.7532,68148.691583627,0
+SMMU.US,D,20220405,000000,49.7333,49.7581,49.6685,49.7581,145898.67186156,0
+SMMU.US,D,20220406,000000,49.6685,49.6883,49.6086,49.6086,152996.84622737,0
+SMMU.US,D,20220407,000000,49.6585,49.6585,49.5588,49.6186,103135.12971589,0
+SMMU.US,D,20220408,000000,49.7083,49.7083,49.5498,49.5986,218965.34127649,0
+SMMU.US,D,20220411,000000,49.5288,49.6086,49.5288,49.5388,90325.722937911,0
+SMMU.US,D,20220412,000000,49.5787,49.5787,49.479,49.499,378910.9371762,0
+SMMU.US,D,20220413,000000,49.499,49.5088,49.449,49.5088,405212.69178092,0
+SMMU.US,D,20220414,000000,49.489,49.489,49.3743,49.3892,162423.6389709,0
+SMMU.US,D,20220418,000000,49.4291,49.4391,49.3493,49.4092,89108.262683588,0
+SMMU.US,D,20220419,000000,49.3194,49.3493,49.2595,49.2695,115399.98878539,0
+SMMU.US,D,20220420,000000,49.2695,49.3194,49.2695,49.2845,60519.006563125,0
+SMMU.US,D,20220421,000000,49.3045,49.3194,49.2497,49.2995,67825.773789647,0
+SMMU.US,D,20220422,000000,49.2895,49.3035,49.1997,49.1997,115199.41872701,0
+SMMU.US,D,20220425,000000,49.3194,49.3194,49.2517,49.2895,58489.237572392,0
+SMMU.US,D,20220426,000000,49.3194,49.3194,49.2507,49.2895,73835.855588789,0
+SMMU.US,D,20220427,000000,49.2745,49.3095,49.2497,49.2895,34176.135096438,0
+SMMU.US,D,20220428,000000,49.2097,49.2895,49.2097,49.2447,73204.059904914,0
+SMMU.US,D,20220429,000000,49.1997,49.2695,49.1997,49.2097,148889.1714319,0
+SMMU.US,D,20220502,000000,49.1898,49.2689,49.1798,49.1798,58798.115462286,0
+SMMU.US,D,20220503,000000,49.2695,49.2794,49.1997,49.1997,72006.656656429,0
+SMMU.US,D,20220504,000000,49.2297,49.2397,49.1549,49.2397,87693.240921768,0
+SMMU.US,D,20220505,000000,49.2497,49.2497,49.13,49.1399,99743.490028807,0
+SMMU.US,D,20220506,000000,49.1699,49.1699,49.0801,49.0901,193734.63078348,0
+SMMU.US,D,20220509,000000,49.0702,49.1498,49.0602,49.0702,168035.58920417,0
+SMMU.US,D,20220510,000000,49.1499,49.1499,49.0901,49.0901,157114.54952577,0
+SMMU.US,D,20220511,000000,49.0702,49.13,49.0402,49.11,158512.52283263,0
+SMMU.US,D,20220512,000000,49.12,49.12,49.0302,49.0702,63166.531333646,0
+SMMU.US,D,20220513,000000,49.1,49.1,49.0155,49.0602,73078.703618431,0
+SMMU.US,D,20220516,000000,49.0801,49.11,49.0402,49.0972,187529.99602772,0
+SMMU.US,D,20220517,000000,49.0452,49.09,48.9904,49.0103,232356.40122375,0
+SMMU.US,D,20220518,000000,49.0702,49.0702,48.9804,48.9904,243006.67132335,0
+SMMU.US,D,20220519,000000,49.0901,49.11,49.0702,49.1,368993.75063995,0
+SMMU.US,D,20220520,000000,49.115,49.1599,49.1,49.13,213673.30028632,0
+SMMU.US,D,20220523,000000,49.1699,49.1997,49.1399,49.1399,181718.47858636,0
+SMMU.US,D,20220524,000000,49.2497,49.2995,49.2176,49.281,132891.70357609,0
+SMMU.US,D,20220525,000000,49.2995,49.4144,49.2995,49.3892,68171.75714034,0
+SMMU.US,D,20220526,000000,49.4192,49.5388,49.4192,49.469,132695.14491888,0
+SMMU.US,D,20220527,000000,49.5917,49.6285,49.5288,49.6285,106025.34425705,0
+SMMU.US,D,20220531,000000,49.5986,49.6281,49.5307,49.5986,75201.737686308,0
+SMMU.US,D,20220601,000000,49.6086,49.6086,49.5288,49.5887,71804.080897472,0
+SMMU.US,D,20220602,000000,49.5986,49.6385,49.5986,49.6086,26299.748904137,0
+SMMU.US,D,20220603,000000,49.6069,49.6685,49.5986,49.6485,72606.361130963,0
+SMMU.US,D,20220606,000000,49.6685,49.6685,49.5888,49.6485,80421.573455461,0
+SMMU.US,D,20220607,000000,49.6685,49.6725,49.6087,49.6685,70264.705699461,0
+SMMU.US,D,20220608,000000,49.5986,49.6344,49.5887,49.5887,67163.892597017,0
+SMMU.US,D,20220609,000000,49.5887,49.6186,49.5589,49.6086,61618.130483008,0
+SMMU.US,D,20220610,000000,49.5088,49.5887,49.469,49.5488,88031.201470126,0
+SMMU.US,D,20220613,000000,49.4391,49.4391,49.12,49.3194,224592.33426414,0
+SMMU.US,D,20220614,000000,49.0901,49.3194,49.0901,49.1499,207874.81989877,0
+SMMU.US,D,20220615,000000,49.1798,49.3095,49.1599,49.1699,146955.67606919,0
+SMMU.US,D,20220616,000000,49.11,49.2694,49.11,49.1599,143865.89431995,0
+SMMU.US,D,20220617,000000,49.3294,49.3294,49.2197,49.2197,68600.977065258,0
+SMMU.US,D,20220621,000000,49.2197,49.2994,49.2197,49.2197,74556.904948639,0
+SMMU.US,D,20220622,000000,49.3194,49.3194,49.2695,49.2695,73163.94589324,0
+SMMU.US,D,20220623,000000,49.3492,49.3493,49.2995,49.2995,34447.907525533,0
+SMMU.US,D,20220624,000000,49.3344,49.3693,49.3194,49.3194,46175.238838592,0
+SMMU.US,D,20220627,000000,49.3095,49.3693,49.2995,49.2995,147791.05036231,0
+SMMU.US,D,20220628,000000,49.2995,49.3693,49.2995,49.3593,399125.3905093,0
+SMMU.US,D,20220629,000000,49.3096,49.3892,49.3096,49.3793,41884.042439706,0
+SMMU.US,D,20220630,000000,49.4391,49.489,49.4391,49.489,375986.62572512,0
+SMMU.US,D,20220701,000000,49.479,49.5188,49.4392,49.499,90757.951413704,0
+SMMU.US,D,20220705,000000,49.499,49.5288,49.459,49.5288,80435.613359547,0
+SMMU.US,D,20220706,000000,49.5268,49.5488,49.469,49.479,320600.20695575,0
+SMMU.US,D,20220707,000000,49.5188,49.5588,49.459,49.469,60241.217032279,0
+SMMU.US,D,20220708,000000,49.5188,49.5188,49.459,49.499,39984.643986915,0
+SMMU.US,D,20220711,000000,49.5588,49.5588,49.499,49.5088,55517.792157599,0
+SMMU.US,D,20220712,000000,49.5588,49.5588,49.5088,49.5088,106581.92616903,0
+SMMU.US,D,20220713,000000,49.499,49.5588,49.499,49.5288,130039.59734602,0
+SMMU.US,D,20220714,000000,49.5338,49.5588,49.499,49.5488,74960.050765969,0
+SMMU.US,D,20220715,000000,49.5088,49.5588,49.5088,49.5388,27753.88182734,0
+SMMU.US,D,20220718,000000,49.5588,49.6883,49.5459,49.6485,282679.42886949,0
+SMMU.US,D,20220719,000000,49.6385,49.6387,49.5488,49.6285,67053.579064912,0
+SMMU.US,D,20220720,000000,49.6136,49.6684,49.5708,49.6385,46266.498215152,0
+SMMU.US,D,20220721,000000,49.6585,49.6685,49.6385,49.6585,111001.48740527,0
+SMMU.US,D,20220722,000000,49.7282,49.7282,49.6447,49.6784,28204.161608387,0
+SMMU.US,D,20220725,000000,49.6385,49.7083,49.6385,49.6942,34907.212959207,0
+SMMU.US,D,20220726,000000,49.7183,49.7383,49.7083,49.7383,83890.432615019,0
+SMMU.US,D,20220727,000000,49.7383,49.7781,49.7184,49.7781,127720.00462094,0
+SMMU.US,D,20220728,000000,49.7881,49.8778,49.7811,49.8579,55578.966025402,0
+SMMU.US,D,20220729,000000,49.8579,49.8878,49.7988,49.8817,38749.132427338,0
+SMMU.US,D,20220801,000000,49.9277,49.9377,49.8978,49.9078,75598.339377141,0
+SMMU.US,D,20220802,000000,49.9078,49.9476,49.8479,49.8878,129792.47447002,0
+SMMU.US,D,20220803,000000,49.9277,49.9277,49.8381,49.9078,49436.309722007,0
+SMMU.US,D,20220804,000000,49.9277,49.9377,49.8579,49.9377,51099.044483198,0
+SMMU.US,D,20220805,000000,49.8079,49.8807,49.778,49.8079,38030.550248712,0
+SMMU.US,D,20220808,000000,49.8778,49.8778,49.8211,49.8479,78273.739706743,0
+SMMU.US,D,20220809,000000,49.8379,49.8379,49.778,49.788,45295.499178176,0
+SMMU.US,D,20220810,000000,49.8079,49.8678,49.8079,49.8479,132411.78254262,0
+SMMU.US,D,20220811,000000,49.8579,49.8629,49.788,49.798,69287.960464191,0
+SMMU.US,D,20220812,000000,49.8079,49.8479,49.7981,49.8231,34643.980232095,0
+SMMU.US,D,20220815,000000,49.8279,49.8479,49.758,49.788,71968.369031025,0
+SMMU.US,D,20220816,000000,49.8279,49.8279,49.7381,49.778,69979.097202276,0
+SMMU.US,D,20220817,000000,49.7181,49.7249,49.6482,49.6782,65985.528833081,0
+SMMU.US,D,20220818,000000,49.7281,49.7281,49.6321,49.698,133608.75124119,0
+SMMU.US,D,20220819,000000,49.6682,49.6682,49.5585,49.6083,51058.978585337,0
+SMMU.US,D,20220822,000000,49.6183,49.6183,49.5683,49.5683,22893.654037204,0
+SMMU.US,D,20220823,000000,49.5783,49.6083,49.5584,49.5584,57270.194401084,0
+SMMU.US,D,20220824,000000,49.5683,49.5982,49.5484,49.5484,34853.324548414,0
+SMMU.US,D,20220825,000000,49.5484,49.5782,49.5184,49.5384,52668.626031863,0
+SMMU.US,D,20220826,000000,49.5384,49.5783,49.5384,49.5633,117192.7512405,0
+SMMU.US,D,20220829,000000,49.5384,49.5583,49.5084,49.5084,49115.782539128,0
+SMMU.US,D,20220830,000000,49.4985,49.5183,49.4386,49.4585,74808.039541853,0
+SMMU.US,D,20220831,000000,49.496,49.5083,49.4586,49.4785,29434.411862849,0
+SMMU.US,D,20220901,000000,49.3886,49.3886,49.3288,49.3487,47800.619441873,0
+SMMU.US,D,20220902,000000,49.4086,49.4086,49.3787,49.3948,74720.896214007,0
+SMMU.US,D,20220906,000000,49.3687,49.3886,49.3387,49.3537,86013.469525848,0
+SMMU.US,D,20220907,000000,49.3587,49.3787,49.3223,49.3487,45410.688634524,0
+SMMU.US,D,20220908,000000,49.3587,49.3881,49.3487,49.3771,64768.527185583,0
+SMMU.US,D,20220909,000000,49.3487,49.3886,49.2988,49.2988,333861.11368781,0
+SMMU.US,D,20220912,000000,49.3487,49.3587,49.3088,49.3088,250736.39539767,0
+SMMU.US,D,20220913,000000,49.2788,49.2988,49.189,49.2888,132680.22405828,0
+SMMU.US,D,20220914,000000,49.2572,49.2687,49.1989,49.2089,92567.248768298,0
+SMMU.US,D,20220915,000000,49.2089,49.2587,49.189,49.2089,41095.591435002,0
+SMMU.US,D,20220916,000000,49.2189,49.2189,49.169,49.179,90306.530481547,0
+SMMU.US,D,20220919,000000,49.1989,49.2089,49.169,49.1839,140611.26853967,0
+SMMU.US,D,20220920,000000,49.1291,49.1291,49.0493,49.0493,75002.359146474,0
+SMMU.US,D,20220921,000000,49.0991,49.1091,49.0202,49.0791,105839.07743442,0
+SMMU.US,D,20220922,000000,49.0161,49.0692,48.9993,49.0192,173287.01153939,0
+SMMU.US,D,20220923,000000,48.9693,49.0093,48.9194,48.9194,109420.96870311,0
+SMMU.US,D,20220926,000000,48.9194,48.9244,48.7797,48.7996,86362.04283723,0
+SMMU.US,D,20220927,000000,48.7497,48.7896,48.7098,48.7297,236191.47282704,0
+SMMU.US,D,20220928,000000,48.7697,48.8402,48.7397,48.7597,264239.60462393,0
+SMMU.US,D,20220929,000000,48.8006,48.8095,48.7197,48.7197,121690.14827528,0
+SMMU.US,D,20220930,000000,48.7497,48.7796,48.6998,48.7796,209902.2339462,0
+SMMU.US,D,20221003,000000,48.7347,48.7796,48.6798,48.7497,221383.11697798,0
+SMMU.US,D,20221004,000000,48.7996,48.9094,48.7796,48.8395,153397.29819424,0
+SMMU.US,D,20221005,000000,48.8395,48.8395,48.7297,48.8096,107637.03460089,0
+SMMU.US,D,20221006,000000,48.8096,48.8595,48.7307,48.8296,126554.14827549,0
+SMMU.US,D,20221007,000000,48.7796,48.8096,48.7197,48.7597,114531.37397515,0
+SMMU.US,D,20221010,000000,48.8695,48.8695,48.7098,48.7697,77533.522243779,0
+SMMU.US,D,20221011,000000,48.7597,48.8196,48.7597,48.8036,69470.260299454,0
+SMMU.US,D,20221012,000000,48.8196,48.8895,48.8196,48.8895,66911.051073647,0
+SMMU.US,D,20221013,000000,48.7497,48.7627,48.7158,48.7497,49112.777596788,0
+SMMU.US,D,20221014,000000,48.8495,48.8495,48.7297,48.7397,165567.31466922,0
+SMMU.US,D,20221017,000000,48.9194,48.9194,48.7996,48.8296,32520.487645516,0
+SMMU.US,D,20221018,000000,48.8795,48.8795,48.7597,48.8296,60272.131798245,0
+SMMU.US,D,20221019,000000,48.7397,48.7996,48.7397,48.7796,62217.331139348,0
+SMMU.US,D,20221020,000000,48.7597,48.7996,48.7098,48.7098,33673.383856437,0
+SMMU.US,D,20221021,000000,48.7297,48.7297,48.6299,48.6299,80898.056016573,0
+SMMU.US,D,20221024,000000,48.7098,48.7098,48.5601,48.58,110778.20099311,0
+SMMU.US,D,20221025,000000,48.5999,48.6298,48.5101,48.5101,86833.818784531,0
+SMMU.US,D,20221026,000000,48.5201,48.59,48.512,48.53,202064.34267734,0
+SMMU.US,D,20221027,000000,48.55,48.6299,48.55,48.6199,61672.434928452,0
+SMMU.US,D,20221028,000000,48.56,48.6299,48.56,48.6199,124758.19440391,0
+SMMU.US,D,20221031,000000,48.6199,48.6499,48.55,48.56,204621.54860825,0
+SMMU.US,D,20221101,000000,48.64,48.68,48.58,48.62,94334,0
+SMMU.US,D,20221102,000000,48.58,48.6895,48.58,48.64,53921,0
+SMMU.US,D,20221103,000000,48.6,48.64,48.5501,48.58,196095,0
+SMMU.US,D,20221104,000000,48.66,48.66,48.6,48.64,36504,0
+SMMU.US,D,20221107,000000,48.67,48.67,48.6,48.6369,85376,0
+SMMU.US,D,20221108,000000,48.62,48.6899,48.6144,48.65,158022,0
+SMMU.US,D,20221109,000000,48.6207,48.69,48.61,48.69,98598,0
+SMMU.US,D,20221110,000000,48.89,48.99,48.84,48.89,183143,0
+SMMU.US,D,20221111,000000,48.88,48.9488,48.84,48.84,28400,0
+SMMU.US,D,20221114,000000,48.92,48.9399,48.88,48.915,67740,0
+SMMU.US,D,20221115,000000,48.99,49.01,48.9,49.004,151545,0
+SMMU.US,D,20221116,000000,48.99,49.12,48.99,49.11,190937,0
+SMMU.US,D,20221117,000000,49.14,49.16,49.0901,49.1,90693,0
+SMMU.US,D,20221118,000000,49.16,49.16,49.0901,49.13,41782,0
+SMMU.US,D,20221121,000000,49.21,49.21,49.08,49.18,72028,0
+SMMU.US,D,20221122,000000,49.18,49.24,49.13,49.205,106139,0
+SMMU.US,D,20221123,000000,49.16,49.4002,49.16,49.27,291273,0
+SMMU.US,D,20221125,000000,49.22,49.32,49.2111,49.265,40587,0
+SMMU.US,D,20221128,000000,49.28,49.35,49.21,49.32,106490,0
+SMMU.US,D,20221129,000000,49.35,49.38,49.26,49.35,123521,0
+SMMU.US,D,20221130,000000,49.355,49.413,49.3001,49.3767,52925,0
+SMMU.US,D,20221201,000000,49.28,49.41,49.28,49.35,51708,0
+SMMU.US,D,20221202,000000,49.4,49.43,49.3449,49.426,102821,0
+SMMU.US,D,20221205,000000,49.38,49.45,49.38,49.43,38676,0
+SMMU.US,D,20221206,000000,49.49,49.49,49.42,49.42,60513,0
+SMMU.US,D,20221207,000000,49.43,49.52,49.43,49.47,124785,0
+SMMU.US,D,20221208,000000,49.45,49.54,49.45,49.4992,65222,0
+SMMU.US,D,20221209,000000,49.45,49.5,49.43,49.43,61000,0
+SMMU.US,D,20221212,000000,49.45,49.52,49.45,49.48,56341,0
+SMMU.US,D,20221213,000000,49.525,49.5485,49.48,49.4801,59827,0
+SMMU.US,D,20221214,000000,49.49,49.53,49.43,49.45,234364,0
+SMMU.US,D,20221215,000000,49.49,49.55,49.46,49.48,60816,0
+SMMU.US,D,20221216,000000,49.5,49.5,49.4001,49.45,131947,0
+SMMU.US,D,20221219,000000,49.48,49.5123,49.41,49.475,145892,0
+SMMU.US,D,20221220,000000,49.4704,49.4799,49.36,49.415,140390,0
+SMMU.US,D,20221221,000000,49.42,49.43,49.3601,49.41,106132,0
+SMMU.US,D,20221222,000000,49.42,49.44,49.39,49.44,100468,0
+SMMU.US,D,20221223,000000,49.38,49.44,49.3701,49.4099,83262,0
+SMMU.US,D,20221227,000000,49.39,49.44,49.37,49.3989,131284,0
+SMMU.US,D,20221228,000000,49.38,49.4399,49.3442,49.36,210732,0
+SMMU.US,D,20221229,000000,49.32,49.355,49.2715,49.3,152400,0
+SMMU.US,D,20221230,000000,49.35,49.35,49.24,49.295,402548,0
+SMMU.US,D,20230103,000000,49.35,49.4099,49.3486,49.39,39578,0
+SMMU.US,D,20230104,000000,49.48,49.48,49.39,49.39,59390,0
+SMMU.US,D,20230105,000000,49.39,49.48,49.39,49.44,59829,0
+SMMU.US,D,20230106,000000,49.44,49.54,49.4371,49.53,89914,0
+SMMU.US,D,20230109,000000,49.54,49.6,49.5179,49.59,78233,0
+SMMU.US,D,20230110,000000,49.55,49.61,49.5407,49.6,29160,0
+SMMU.US,D,20230111,000000,49.59,49.6399,49.57,49.63,24464,0
+SMMU.US,D,20230112,000000,49.67,49.72,49.665,49.72,74649,0
+SMMU.US,D,20230113,000000,49.74,49.74,49.68,49.68,135722,0
+SMMU.US,D,20230117,000000,49.74,49.75,49.69,49.75,73495,0
+SMMU.US,D,20230118,000000,49.79,49.83,49.77,49.78,74103,0
+SMMU.US,D,20230119,000000,49.77,49.85,49.77,49.81,50832,0
+SMMU.US,D,20230120,000000,49.84,49.86,49.79,49.83,67855,0
+SMMU.US,D,20230123,000000,49.84,49.86,49.79,49.79,72463,0
+SMMU.US,D,20230124,000000,49.84,49.85,49.78,49.84,32152,0
+SMMU.US,D,20230125,000000,49.86,49.89,49.81,49.82,38800,0
+SMMU.US,D,20230126,000000,49.84,49.8999,49.82,49.83,10146,0
+SMMU.US,D,20230127,000000,49.8515,49.88,49.8009,49.85,42627,0
+SMMU.US,D,20230130,000000,49.88,49.9,49.805,49.82,90608,0
+SMMU.US,D,20230131,000000,49.91,49.91,49.85,49.85,55500,0
+SMMU.US,D,20230201,000000,49.85,49.85,49.77,49.83,82531,0
+SMMU.US,D,20230202,000000,49.86,49.9,49.84,49.88,91884,0
+SMMU.US,D,20230203,000000,49.85,49.85,49.78,49.79,50247,0
+SMMU.US,D,20230206,000000,49.8,49.82,49.73,49.73,142642,0
+SMMU.US,D,20230207,000000,49.74,49.77,49.7,49.715,29131,0
+SMMU.US,D,20230208,000000,49.71,49.78,49.6901,49.75,85137,0
+SMMU.US,D,20230209,000000,49.7,49.7699,49.66,49.72,45616,0
+SMMU.US,D,20230210,000000,49.74,49.749,49.67,49.72,40321,0
+SMMU.US,D,20230213,000000,49.75,49.75,49.69,49.73,57220,0
+SMMU.US,D,20230214,000000,49.67,49.7,49.64,49.64,55437,0
+SMMU.US,D,20230215,000000,49.61,49.62,49.5501,49.59,45814,0
+SMMU.US,D,20230216,000000,49.57,49.57,49.45,49.4803,46170,0
+SMMU.US,D,20230217,000000,49.48,49.48,49.41,49.44,31335,0
+SMMU.US,D,20230221,000000,49.4,49.41,49.33,49.34,65911,0
+SMMU.US,D,20230222,000000,49.38,49.38,49.3101,49.36,36896,0
+SMMU.US,D,20230223,000000,49.39,49.44,49.34,49.415,45998,0
+SMMU.US,D,20230224,000000,49.38,49.38,49.3,49.37,60275,0
+SMMU.US,D,20230227,000000,49.38,49.38,49.315,49.355,110281,0
+SMMU.US,D,20230228,000000,49.4,49.4,49.33,49.375,23610,0
+SMMU.US,D,20230301,000000,49.3,49.3,49.22,49.23,60316,0
+SMMU.US,D,20230302,000000,49.25,49.255,49.21,49.235,47059,0
+SMMU.US,D,20230303,000000,49.25,49.33,49.24,49.33,52680,0
+SMMU.US,D,20230306,000000,49.35,49.35,49.27,49.27,52670,0
+SMMU.US,D,20230307,000000,49.28,49.33,49.27,49.3044,21143,0
+SMMU.US,D,20230308,000000,49.35,49.35,49.284,49.3,64226,0
+SMMU.US,D,20230309,000000,49.37,49.38,49.34,49.36,34488,0
+SMMU.US,D,20230310,000000,49.4799,49.4799,49.42,49.45,68003,0
+SMMU.US,D,20230313,000000,49.51,49.57,49.51,49.55,43642,0
+SMMU.US,D,20230314,000000,49.51,49.51,49.46,49.475,9746,0
+SMMU.US,D,20230315,000000,49.55,49.72,49.55,49.62,37869,0
+SMMU.US,D,20230316,000000,49.62,49.64,49.55,49.61,66695,0
+SMMU.US,D,20230317,000000,49.61,49.63,49.5856,49.62,43077,0
+SMMU.US,D,20230320,000000,49.65,49.66,49.59,49.62,57462,0
+SMMU.US,D,20230321,000000,49.55,49.61,49.47,49.55,40752,0
+SMMU.US,D,20230322,000000,49.575,49.64,49.43,49.64,43263,0
+SMMU.US,D,20230323,000000,49.61,49.69,49.61,49.69,24963,0
+SMMU.US,D,20230324,000000,49.73,49.7599,49.6604,49.73,41403,0
+SMMU.US,D,20230327,000000,49.69,49.7399,49.67,49.68,50403,0
+SMMU.US,D,20230328,000000,49.69,49.7399,49.6508,49.73,23018,0
+SMMU.US,D,20230329,000000,49.7255,49.76,49.69,49.75,28590,0
+SMMU.US,D,20230330,000000,49.7,49.78,49.7,49.765,32222,0
+SMMU.US,D,20230331,000000,49.78,49.81,49.7626,49.78,141299,0
+SMMU.US,D,20230403,000000,49.708,49.73,49.65,49.72,180438,0
+SMMU.US,D,20230404,000000,49.69,49.77,49.68,49.77,91580,0
+SMMU.US,D,20230405,000000,49.76,49.845,49.76,49.82,105992,0
+SMMU.US,D,20230406,000000,49.81,49.84,49.77,49.805,40324,0
+SMMU.US,D,20230410,000000,49.8,49.87,49.69,49.83,357155,0
+SMMU.US,D,20230411,000000,49.85,49.85,49.78,49.8205,32258,0
+SMMU.US,D,20230412,000000,49.86,49.9,49.8,49.845,57230,0
+SMMU.US,D,20230413,000000,49.85,49.89,49.82,49.845,106887,0
+SMMU.US,D,20230414,000000,49.81,49.8732,49.74,49.782,67159,0
+SMMU.US,D,20230417,000000,49.83,49.83,49.73,49.748,75646,0
+SMMU.US,D,20230418,000000,49.66,49.67,49.585,49.645,121977,0
+SMMU.US,D,20230419,000000,49.54,49.63,49.54,49.58,44476,0
+SMMU.US,D,20230420,000000,49.56,49.6499,49.53,49.59,105680,0
+SMMU.US,D,20230421,000000,49.56,49.6499,49.54,49.56,27894,0
+SMMU.US,D,20230424,000000,49.58,49.67,49.5601,49.6303,47788,0
+SMMU.US,D,20230425,000000,49.64,49.71,49.61,49.69,52551,0
+SMMU.US,D,20230426,000000,49.71,49.74,49.64,49.69,36672,0
+SMMU.US,D,20230427,000000,49.68,49.68,49.6017,49.625,57476,0
+SMMU.US,D,20230428,000000,49.6699,49.69,49.6518,49.67,37640,0
+SMMU.US,D,20230501,000000,49.5,49.582,49.5,49.535,88615,0
+SMMU.US,D,20230502,000000,49.57,49.59,49.49,49.58,103664,0
+SMMU.US,D,20230503,000000,49.53,49.64,49.53,49.6,55006,0
+SMMU.US,D,20230504,000000,49.65,49.67,49.58,49.65,34628,0
+SMMU.US,D,20230505,000000,49.64,49.68,49.61,49.66,44713,0
+SMMU.US,D,20230508,000000,49.59,49.65,49.59,49.61,50968,0
+SMMU.US,D,20230509,000000,49.68,49.68,49.61,49.645,26689,0
+SMMU.US,D,20230510,000000,49.68,49.68,49.62,49.645,18850,0
+SMMU.US,D,20230511,000000,49.67,49.68,49.63,49.67,39964,0
+SMMU.US,D,20230512,000000,49.645,49.68,49.61,49.6455,17876,0
+SMMU.US,D,20230515,000000,49.64,49.64,49.58,49.6279,37062,0
+SMMU.US,D,20230516,000000,49.57,49.64,49.5607,49.62,51262,0
+SMMU.US,D,20230517,000000,49.59,49.63,49.55,49.59,37283,0
+SMMU.US,D,20230518,000000,49.5525,49.5525,49.4513,49.5,37267,0
+SMMU.US,D,20230519,000000,49.49,49.49,49.38,49.38,49053,0
+SMMU.US,D,20230522,000000,49.37,49.45,49.36,49.39,107885,0
+SMMU.US,D,20230523,000000,49.36,49.43,49.33,49.33,39711,0
+SMMU.US,D,20230524,000000,49.38,49.43,49.33,49.39,226192,0
+SMMU.US,D,20230525,000000,49.37,49.39,49.33,49.34,25359,0
+SMMU.US,D,20230526,000000,49.32,49.38,49.3195,49.33,120778,0
+SMMU.US,D,20230530,000000,49.42,49.4899,49.3791,49.43,418571,0
+SMMU.US,D,20230531,000000,49.51,49.5299,49.44,49.45,27879,0
+SMMU.US,D,20230601,000000,49.41,49.41,49.3704,49.39,41252,0
+SMMU.US,D,20230602,000000,49.44,49.44,49.38,49.38,34093,0
+SMMU.US,D,20230605,000000,49.36,49.44,49.36,49.4,70418,0
+SMMU.US,D,20230606,000000,49.46,49.47,49.441,49.4597,95712,0
+SMMU.US,D,20230607,000000,49.48,49.54,49.42,49.42,215244,0
+SMMU.US,D,20230608,000000,49.46,49.4699,49.41,49.455,17642,0
+SMMU.US,D,20230609,000000,49.48,49.48,49.43,49.43,181789,0
+SMMU.US,D,20230612,000000,49.48,49.4899,49.41,49.42,61370,0
+SMMU.US,D,20230613,000000,49.5,49.5,49.43,49.47,43718,0
+SMMU.US,D,20230614,000000,49.49,49.5,49.42,49.43,80381,0
+SMMU.US,D,20230615,000000,49.48,49.48,49.45,49.4605,16605,0
+SMMU.US,D,20230616,000000,49.46,49.48,49.46,49.48,28654,0
+SMMU.US,D,20230620,000000,49.48,49.58,49.48,49.51,58689,0
+SMMU.US,D,20230621,000000,49.51,49.5399,49.5,49.51,21892,0
+SMMU.US,D,20230622,000000,49.55,49.55,49.5,49.54,37105,0
+SMMU.US,D,20230623,000000,49.56,49.5699,49.5301,49.56,21884,0
+SMMU.US,D,20230626,000000,49.52,49.58,49.52,49.58,48509,0
+SMMU.US,D,20230627,000000,49.59,49.6,49.5401,49.56,61285,0
+SMMU.US,D,20230628,000000,49.6,49.62,49.56,49.56,65868,0
+SMMU.US,D,20230629,000000,49.63,49.63,49.51,49.51,52229,0
+SMMU.US,D,20230630,000000,49.59,49.59,49.52,49.53,24761,0
+SMMU.US,D,20230703,000000,49.43,49.49,49.41,49.4354,32154,0
+SMMU.US,D,20230705,000000,49.41,49.489,49.41,49.47,91894,0
+SMMU.US,D,20230706,000000,49.41,49.44,49.35,49.38,53701,0
+SMMU.US,D,20230707,000000,49.42,49.44,49.38,49.44,48151,0
+SMMU.US,D,20230710,000000,49.45,49.46,49.422,49.45,29372,0
+SMMU.US,D,20230711,000000,49.46,49.47,49.4,49.469,43621,0
+SMMU.US,D,20230712,000000,49.5,49.52,49.43,49.46,89422,0
+SMMU.US,D,20230713,000000,49.54,49.57,49.5,49.55,95019,0
+SMMU.US,D,20230714,000000,49.5,49.55,49.49,49.5,31182,0
+SMMU.US,D,20230717,000000,49.57,49.58,49.5,49.58,38215,0
+SMMU.US,D,20230718,000000,49.61,49.63,49.53,49.54,22293,0
+SMMU.US,D,20230719,000000,49.56,49.66,49.56,49.66,20894,0
+SMMU.US,D,20230720,000000,49.67,49.67,49.54,49.54,40632,0
+SMMU.US,D,20230721,000000,49.66,49.67,49.57,49.57,38437,0
+SMMU.US,D,20230724,000000,49.66,49.69,49.58,49.58,43039,0
+SMMU.US,D,20230725,000000,49.58,49.65,49.57,49.57,48361,0
+SMMU.US,D,20230726,000000,49.65,49.69,49.56,49.6,19502,0
+SMMU.US,D,20230727,000000,49.68,49.68,49.57,49.58,58829,0
+SMMU.US,D,20230728,000000,49.65,49.65,49.53,49.59,47744,0
+SMMU.US,D,20230731,000000,49.63,49.63,49.5201,49.55,52193,0
+SMMU.US,D,20230801,000000,49.5,49.5,49.3901,49.41,74662,0
+SMMU.US,D,20230802,000000,49.46,49.46,49.3301,49.3959,81152,0
+SMMU.US,D,20230803,000000,49.29,49.36,49.27,49.3049,35734,0
+SMMU.US,D,20230804,000000,49.3,49.37,49.28,49.3,141474,0
+SMMU.US,D,20230807,000000,49.31,49.38,49.3,49.31,19094,0
+SMMU.US,D,20230808,000000,49.38,49.4099,49.33,49.36,43626,0
+SMMU.US,D,20230809,000000,49.37,49.39,49.35,49.37,101820,0
+SMMU.US,D,20230810,000000,49.39,49.4599,49.37,49.37,14462,0
+SMMU.US,D,20230811,000000,49.37,49.4,49.35,49.4,19885,0
+SMMU.US,D,20230814,000000,49.41,49.44,49.36,49.44,22958,0
+SMMU.US,D,20230815,000000,49.42,49.45,49.37,49.37,27619,0
+SMMU.US,D,20230816,000000,49.39,49.45,49.37,49.38,29320,0
+SMMU.US,D,20230817,000000,49.46,49.46,49.33,49.33,69270,0
+SMMU.US,D,20230818,000000,49.4,49.42,49.33,49.33,43357,0
+SMMU.US,D,20230821,000000,49.36,49.369,49.3,49.31,50415,0
+SMMU.US,D,20230822,000000,49.37,49.37,49.29,49.29,32877,0
+SMMU.US,D,20230823,000000,49.31,49.38,49.31,49.34,36240,0
+SMMU.US,D,20230824,000000,49.31,49.4,49.31,49.31,88194,0
+SMMU.US,D,20230825,000000,49.37,49.3799,49.31,49.318,19666,0
+SMMU.US,D,20230828,000000,49.4,49.4,49.33,49.34,29250,0
+SMMU.US,D,20230829,000000,49.27,49.4299,49.27,49.4,49840,0
+SMMU.US,D,20230830,000000,49.37,49.4595,49.37,49.44,28899,0
+SMMU.US,D,20230831,000000,49.44,49.48,49.41,49.45,35547,0
+SMMU.US,D,20230901,000000,49.34,49.35,49.3,49.34,83829,0
+SMMU.US,D,20230905,000000,49.31,49.34,49.27,49.31,22133,0
+SMMU.US,D,20230906,000000,49.34,49.34,49.28,49.33,96859,0
+SMMU.US,D,20230907,000000,49.33,49.34,49.3001,49.31,76063,0
+SMMU.US,D,20230908,000000,49.37,49.3899,49.33,49.33,95195,0
+SMMU.US,D,20230911,000000,49.37,49.39,49.35,49.35,17880,0
+SMMU.US,D,20230912,000000,49.38,49.39,49.3,49.325,16278,0
+SMMU.US,D,20230913,000000,49.37,49.39,49.35,49.37,53964,0
+SMMU.US,D,20230914,000000,49.34,49.3799,49.33,49.33,92503,0
+SMMU.US,D,20230915,000000,49.38,49.38,49.32,49.32,15037,0
+SMMU.US,D,20230918,000000,49.35,49.3999,49.34,49.35,23684,0
+SMMU.US,D,20230919,000000,49.33,49.3799,49.33,49.33,18891,0
+SMMU.US,D,20230920,000000,49.33,49.38,49.32,49.32,35534,0
+SMMU.US,D,20230921,000000,49.3,49.3,49.15,49.19,77717,0
+SMMU.US,D,20230922,000000,49.21,49.215,49.1501,49.19,35959,0
+SMMU.US,D,20230925,000000,49.15,49.16,49.08,49.1,22100,0
+SMMU.US,D,20230926,000000,49.08,49.09,49.03,49.05,43287,0
+SMMU.US,D,20230927,000000,49.08,49.08,48.99,48.99,73406,0
+SMMU.US,D,20230928,000000,49.03,49.03,48.94,48.98,50679,0
+SMMU.US,D,20230929,000000,49.04,49.09,48.95,48.95,107075,0
+SMMU.US,D,20231002,000000,48.86,48.9385,48.77,48.77,72037,0
+SMMU.US,D,20231003,000000,48.76,48.8886,48.75,48.75,84308,0
+SMMU.US,D,20231004,000000,48.82,48.8866,48.75,48.87,58874,0
+SMMU.US,D,20231005,000000,48.86,48.92,48.8,48.8,77140,0
+SMMU.US,D,20231006,000000,48.78,48.86,48.71,48.86,52965,0
+SMMU.US,D,20231009,000000,48.81,48.8944,48.78,48.87,142171,0
+SMMU.US,D,20231010,000000,48.84,48.9352,48.84,48.87,61469,0
+SMMU.US,D,20231011,000000,48.94,49,48.92,48.95,71687,0
+SMMU.US,D,20231012,000000,48.94,49.0381,48.93,48.93,17845,0
+SMMU.US,D,20231013,000000,48.99,49.0399,48.93,48.96,73954,0
+SMMU.US,D,20231016,000000,48.95,49,48.91,48.92,29627,0
+SMMU.US,D,20231017,000000,48.97,48.97,48.8,48.84,41285,0
+SMMU.US,D,20231018,000000,48.9,48.9,48.8,48.84,39848,0
+SMMU.US,D,20231019,000000,48.8,48.86,48.75,48.83,51518,0
+SMMU.US,D,20231020,000000,48.79,48.85,48.7708,48.82,156870,0
+SMMU.US,D,20231023,000000,48.85,48.87,48.7801,48.84,35217,0
+SMMU.US,D,20231024,000000,48.85,48.88,48.8,48.81,50298,0
+SMMU.US,D,20231025,000000,48.87,48.87,48.79,48.8,118901,0
+SMMU.US,D,20231026,000000,48.87,48.87,48.8001,48.86,99339,0
+SMMU.US,D,20231027,000000,48.89,48.89,48.81,48.87,40470,0
+SMMU.US,D,20231030,000000,48.88,48.89,48.83,48.83,202854,0
+SMMU.US,D,20231031,000000,48.88,48.91,48.8217,48.87,52227,0
+SMMU.US,D,20231101,000000,48.8,48.8889,48.73,48.88,206228,0
+SMMU.US,D,20231102,000000,49.12,49.12,48.9,48.99,71081,0
+SMMU.US,D,20231103,000000,49.14,49.18,49.05,49.18,90282,0
+SMMU.US,D,20231106,000000,49.17,49.17,48.96,49.13,147344,0
+SMMU.US,D,20231107,000000,49.19,49.22,49.1383,49.22,44425,0
+SMMU.US,D,20231108,000000,49.24,49.29,49.17,49.28,74905,0
+SMMU.US,D,20231109,000000,49.31,49.31,49.1401,49.16,225508,0
+SMMU.US,D,20231110,000000,49.2,49.27,49.195,49.2,38070,0
+SMMU.US,D,20231113,000000,49.21,49.2799,49.21,49.25,36382,0
+SMMU.US,D,20231114,000000,49.25,49.3834,49.25,49.35,59954,0
+SMMU.US,D,20231115,000000,49.32,49.4,49.2901,49.34,50681,0
+SMMU.US,D,20231116,000000,49.44,49.48,49.38,49.45,55128,0
+SMMU.US,D,20231117,000000,49.47,49.47,49.38,49.44,52601,0
+SMMU.US,D,20231120,000000,49.41,49.53,49.41,49.53,88060,0
+SMMU.US,D,20231121,000000,49.55,49.57,49.46,49.52,93885,0
+SMMU.US,D,20231122,000000,49.59,49.59,49.49,49.58,77326,0
+SMMU.US,D,20231124,000000,49.59,49.59,49.48,49.49,14735,0
+SMMU.US,D,20231127,000000,49.59,49.64,49.5201,49.64,46778,0
+SMMU.US,D,20231128,000000,49.67,49.7,49.595,49.7,54496,0
+SMMU.US,D,20231129,000000,49.78,49.82,49.68,49.77,43767,0
+SMMU.US,D,20231130,000000,49.83,49.87,49.7301,49.81,71249,0
+SMMU.US,D,20231201,000000,49.64,49.8,49.6352,49.8,62603,0
+SMMU.US,D,20231204,000000,49.75,49.81,49.7001,49.74,68153,0
+SMMU.US,D,20231205,000000,49.73,49.83,49.73,49.74,83355,0
+SMMU.US,D,20231206,000000,49.86,49.9,49.78,49.79,43599,0
+SMMU.US,D,20231207,000000,49.88,49.89,49.8,49.81,85680,0
+SMMU.US,D,20231208,000000,49.79,49.88,49.77,49.8,25761,0
+SMMU.US,D,20231211,000000,49.85,49.86,49.76,49.8,60828,0
+SMMU.US,D,20231212,000000,49.88,49.88,49.82,49.83,83821,0
+SMMU.US,D,20231213,000000,49.87,49.9599,49.82,49.95,86377,0
+SMMU.US,D,20231214,000000,50.02,50.0699,49.98,50.01,195007,0
+SMMU.US,D,20231215,000000,50.09,50.11,50.02,50.06,436532,0
+SMMU.US,D,20231218,000000,50.15,50.15,50.02,50.03,64749,0
+SMMU.US,D,20231219,000000,50.04,50.08,50.015,50.07,53578,0
+SMMU.US,D,20231220,000000,50.04,50.11,50.04,50.0623,158312,0
+SMMU.US,D,20231221,000000,50.13,50.139,50.06,50.06,63980,0
+SMMU.US,D,20231222,000000,50.12,50.13,50.07,50.12,56782,0
+SMMU.US,D,20231226,000000,50.14,50.1499,50.0901,50.14,37777,0
+SMMU.US,D,20231227,000000,50.16,50.18,50.1,50.13,63607,0
+SMMU.US,D,20231228,000000,50.04,50.04,49.99,49.99,55030,0
+SMMU.US,D,20231229,000000,49.97,50.06,49.97,50.0266,114475,0
+SMMU.US,D,20240102,000000,49.98,50.05,49.98,50.04,71622,0
+SMMU.US,D,20240103,000000,50.03,50.06,49.9627,50.06,53033,0
+SMMU.US,D,20240104,000000,50.02,50.04,49.98,50.03,33311,0
+SMMU.US,D,20240105,000000,49.98,50.03,49.9501,50.02,34980,0
+SMMU.US,D,20240108,000000,50,50.06,50,50.06,19091,0
+SMMU.US,D,20240109,000000,50.08,50.08,50.02,50.04,53582,0
+SMMU.US,D,20240110,000000,50.05,50.0517,49.9853,50,17780,0
+SMMU.US,D,20240111,000000,50.01,50.06,49.963,50.04,44900,0
+SMMU.US,D,20240112,000000,50.05,50.0729,50.01,50.05,34636,0
+SMMU.US,D,20240116,000000,50.01,50.06,49.98,50.02,21764,0
+SMMU.US,D,20240117,000000,49.99,49.99,49.91,49.92,35442,0
+SMMU.US,D,20240118,000000,49.96,49.96,49.8649,49.9,28411,0
+SMMU.US,D,20240119,000000,49.92,49.92,49.8401,49.89,26847,0
+SMMU.US,D,20240122,000000,49.9,49.95,49.85,49.945,37628,0
+SMMU.US,D,20240123,000000,49.96,49.96,49.87,49.95,29962,0
+SMMU.US,D,20240124,000000,49.98,49.98,49.89,49.92,45130,0
+SMMU.US,D,20240125,000000,50,50,49.89,49.96,26202,0
+SMMU.US,D,20240126,000000,49.96,49.9799,49.9,49.97,21869,0
+SMMU.US,D,20240129,000000,50,50.05,49.95,50.05,53211,0
+SMMU.US,D,20240130,000000,50.07,50.07,49.96,50.06,31931,0
+SMMU.US,D,20240131,000000,50.09,50.18,50.0011,50.18,38110,0
+SMMU.US,D,20240201,000000,50.06,50.12,50.06,50.11,42666,0
+SMMU.US,D,20240202,000000,50.09,50.09,49.95,49.955,152153,0
+SMMU.US,D,20240205,000000,50.1,50.1,49.88,49.94,113820,0
+SMMU.US,D,20240206,000000,49.91,49.95,49.8801,49.95,55643,0
+SMMU.US,D,20240207,000000,49.94,50,49.89,49.9231,48780,0
+SMMU.US,D,20240208,000000,49.95,49.97,49.901,49.945,97629,0
+SMMU.US,D,20240209,000000,50,50,49.8916,49.9437,59713,0
+SMMU.US,D,20240212,000000,49.96,50.04,49.92,50.04,30060,0
+SMMU.US,D,20240213,000000,49.99,49.99,49.8501,49.905,107084,0
+SMMU.US,D,20240214,000000,49.95,49.98,49.8604,49.9,26948,0
+SMMU.US,D,20240215,000000,50,50.04,49.92,50.04,46264,0
+SMMU.US,D,20240216,000000,50,50.0399,49.9082,50.02,36295,0
+SMMU.US,D,20240220,000000,49.97,50.04,49.94,49.96,62756,0
+SMMU.US,D,20240221,000000,50.005,50.0589,49.95,49.96,21128,0
+SMMU.US,D,20240222,000000,50.03,50.07,49.97,49.97,46768,0
+SMMU.US,D,20240223,000000,50.08,50.08,49.96,50,64816,0
+SMMU.US,D,20240226,000000,50.09,50.1099,49.98,50.1,62453,0
+SMMU.US,D,20240227,000000,49.99,50.1,49.99,50.01,34524,0
+SMMU.US,D,20240228,000000,50.11,50.11,49.98,50.03,26554,0
+SMMU.US,D,20240229,000000,50.09,50.14,50.0204,50.0433,45491,0
+SMMU.US,D,20240301,000000,49.93,50.04,49.9201,49.9508,16038,0
+SMMU.US,D,20240304,000000,50.02,50.02,49.92,49.935,21793,0
+SMMU.US,D,20240305,000000,50.04,50.0516,49.9404,50.02,38074,0
+SMMU.US,D,20240306,000000,50.04,50.0799,49.96,50.05,87456,0
+SMMU.US,D,20240307,000000,50.01,50.099,49.99,50,22676,0
+SMMU.US,D,20240308,000000,50.06,50.09,50.01,50.09,33777,0
+SMMU.US,D,20240311,000000,50.08,50.093,50.0101,50.09,26061,0
+SMMU.US,D,20240312,000000,50.05,50.1,50.0001,50.09,70649,0
+SMMU.US,D,20240313,000000,50.05,50.12,50.01,50.12,48557,0
+SMMU.US,D,20240314,000000,49.99,50.09,49.9498,49.9624,32852,0
+SMMU.US,D,20240315,000000,50.02,50.0599,49.94,49.94,18937,0
+SMMU.US,D,20240318,000000,49.97,50.06,49.9501,50.005,14078,0
+SMMU.US,D,20240319,000000,50.01,50.07,49.95,49.99,38892,0
+SMMU.US,D,20240320,000000,50.03,50.08,50.01,50.08,33330,0
+SMMU.US,D,20240321,000000,50.04,50.06,50.01,50.01,26675,0
+SMMU.US,D,20240322,000000,50.07,50.11,49.91,50.02,37883,0
+SMMU.US,D,20240325,000000,49.98,50.06,49.96,50.005,16853,0
+SMMU.US,D,20240326,000000,49.98,50.0699,49.96,49.96,16914,0
+SMMU.US,D,20240327,000000,49.98,50.049,49.94,49.94,33393,0
+SMMU.US,D,20240328,000000,49.97,50.0699,49.9,49.9,43172,0
+SMMU.US,D,20240401,000000,49.81,49.93,49.7901,49.81,28174,0
+SMMU.US,D,20240402,000000,49.84,49.86,49.77,49.8,76373,0
+SMMU.US,D,20240403,000000,49.8,49.83,49.7317,49.81,53935,0
+SMMU.US,D,20240404,000000,49.81,49.83,49.746,49.83,41759,0
+SMMU.US,D,20240405,000000,49.79,49.82,49.7,49.78,49863,0
+SMMU.US,D,20240408,000000,49.82,49.82,49.7109,49.77,110704,0
+SMMU.US,D,20240409,000000,49.81,49.8199,49.71,49.8,28808,0
+SMMU.US,D,20240410,000000,49.71,49.73,49.65,49.65,33767,0
+SMMU.US,D,20240411,000000,49.69,49.72,49.6334,49.71,119668,0
+SMMU.US,D,20240412,000000,49.74,49.77,49.68,49.7375,141431,0
+SMMU.US,D,20240415,000000,49.65,49.76,49.65,49.7,74598,0
+SMMU.US,D,20240416,000000,49.66,49.74,49.66,49.68,30810,0
+SMMU.US,D,20240417,000000,49.75,49.76,49.66,49.75,51506,0
+SMMU.US,D,20240418,000000,49.73,49.74,49.66,49.73,61957,0
+SMMU.US,D,20240419,000000,49.75,49.77,49.7,49.77,44850,0
+SMMU.US,D,20240422,000000,49.78,49.79,49.7001,49.75,25757,0
+SMMU.US,D,20240423,000000,49.76,49.815,49.7262,49.78,28501,0
+SMMU.US,D,20240424,000000,49.77,49.77,49.6786,49.7449,27234,0
+SMMU.US,D,20240425,000000,49.73,49.7355,49.67,49.68,43002,0
+SMMU.US,D,20240426,000000,49.69,49.75,49.68,49.68,53861,0
+SMMU.US,D,20240429,000000,49.72,49.76,49.69,49.73,27373,0
+SMMU.US,D,20240430,000000,49.69,49.7592,49.67,49.68,31317,0
+SMMU.US,D,20240501,000000,49.6,49.64,49.56,49.63,49502,0
+SMMU.US,D,20240502,000000,49.65,49.66,49.6,49.63,34029,0
+SMMU.US,D,20240503,000000,49.65,49.78,49.65,49.68,29736,0
+SMMU.US,D,20240506,000000,49.68,49.74,49.68,49.69,59459,0
+SMMU.US,D,20240507,000000,49.77,49.79,49.7301,49.75,48868,0
+SMMU.US,D,20240508,000000,49.82,49.8399,49.76,49.8146,46268,0
+SMMU.US,D,20240509,000000,49.8,49.84,49.77,49.82,71076,0
+SMMU.US,D,20240510,000000,49.82,49.83,49.784,49.83,13612,0
+SMMU.US,D,20240513,000000,49.85,49.85,49.78,49.83,63361,0
+SMMU.US,D,20240514,000000,49.85,49.86,49.7836,49.83,37311,0
+SMMU.US,D,20240515,000000,49.86,49.89,49.8271,49.89,49731,0
+SMMU.US,D,20240516,000000,49.88,49.88,49.801,49.86,51128,0
+SMMU.US,D,20240517,000000,49.87,49.8747,49.7701,49.78,34285,0
+SMMU.US,D,20240520,000000,49.77,49.82,49.7517,49.8,54600,0
+SMMU.US,D,20240521,000000,49.81,49.84,49.74,49.8,83653,0
+SMMU.US,D,20240522,000000,49.76,49.78,49.73,49.74,25785,0
+SMMU.US,D,20240523,000000,49.74,49.76,49.6501,49.66,22289,0
+SMMU.US,D,20240524,000000,49.66,49.67,49.58,49.665,30061,0
+SMMU.US,D,20240528,000000,49.66,49.69,49.6407,49.66,50339,0
+SMMU.US,D,20240529,000000,49.63,49.68,49.6201,49.63,28200,0
+SMMU.US,D,20240530,000000,49.63,49.66,49.61,49.62,63861,0
+SMMU.US,D,20240531,000000,49.63,49.69,49.63,49.65,17863,0
+SMMU.US,D,20240603,000000,49.58,49.6168,49.5621,49.57,26171,0
+SMMU.US,D,20240604,000000,49.57,49.66,49.57,49.65,29135,0
+SMMU.US,D,20240605,000000,49.71,49.915,49.68,49.7207,30637,0
+SMMU.US,D,20240606,000000,49.75,49.7899,49.75,49.78,22222,0
+SMMU.US,D,20240607,000000,49.76,49.76,49.71,49.74,11610,0
+SMMU.US,D,20240610,000000,49.74,49.74,49.6702,49.71,41947,0
+SMMU.US,D,20240611,000000,49.72,49.75,49.7025,49.75,23718,0
+SMMU.US,D,20240612,000000,49.78,49.83,49.78,49.83,32815,0
+SMMU.US,D,20240613,000000,49.82,49.8899,49.82,49.88,19949,0
+SMMU.US,D,20240614,000000,49.83,49.95,49.83,49.93,27168,0
+SMMU.US,D,20240617,000000,49.95,49.95,49.89,49.91,26719,0
+SMMU.US,D,20240618,000000,49.92,49.95,49.91,49.94,34967,0
+SMMU.US,D,20240620,000000,49.9,49.93,49.9,49.91,41589,0
+SMMU.US,D,20240621,000000,49.91,49.9422,49.8926,49.9129,36273,0
+SMMU.US,D,20240624,000000,49.91,49.94,49.89,49.9159,24207,0
+SMMU.US,D,20240625,000000,49.93,49.9629,49.91,49.931,31092,0
+SMMU.US,D,20240626,000000,49.93,49.93,49.86,49.87,45340,0
+SMMU.US,D,20240627,000000,49.91,49.91,49.8712,49.885,18925,0
+SMMU.US,D,20240628,000000,49.92,49.92,49.87,49.87,49315,0
+SMMU.US,D,20240701,000000,49.74,49.74,49.68,49.69,30624,0
+SMMU.US,D,20240702,000000,49.74,49.77,49.7,49.73,79875,0
+SMMU.US,D,20240703,000000,49.83,49.83,49.74,49.8,19443,0
+SMMU.US,D,20240705,000000,49.86,49.86,49.81,49.835,29980,0
+SMMU.US,D,20240708,000000,49.85,49.85,49.82,49.83,25984,0
+SMMU.US,D,20240709,000000,49.84,49.85,49.83,49.83,66419,0
+SMMU.US,D,20240710,000000,49.86,49.87,49.8433,49.87,29273,0
+SMMU.US,D,20240711,000000,49.92,49.93,49.9,49.92,35485,0
+SMMU.US,D,20240712,000000,49.95,49.98,49.95,49.98,31593,0
+SMMU.US,D,20240715,000000,49.98,49.98,49.94,49.97,24450,0
+SMMU.US,D,20240716,000000,49.99,50.01,49.9736,50.01,274135,0
+SMMU.US,D,20240717,000000,50.02,50.03,50,50.03,227700,0
+SMMU.US,D,20240718,000000,50.02,50.04,50.0017,50.04,167374,0
+SMMU.US,D,20240719,000000,50.03,50.04,50.0061,50.04,26091,0
+SMMU.US,D,20240722,000000,50.07,50.07,50.0044,50.05,64618,0
+SMMU.US,D,20240723,000000,50.03,50.06,50.02,50.035,61060,0
+SMMU.US,D,20240724,000000,50.09,50.09,50.01,50.01,22851,0
+SMMU.US,D,20240725,000000,50.06,50.07,50.03,50.035,39765,0
+SMMU.US,D,20240726,000000,50.04,50.076,50.04,50.05,40101,0
+SMMU.US,D,20240729,000000,50.08,50.08,50.0404,50.07,22974,0
+SMMU.US,D,20240730,000000,50.09,50.09,50.0454,50.08,42945,0
+SMMU.US,D,20240731,000000,50.11,50.13,50.07,50.12,43747,0
+SMMU.US,D,20240801,000000,50.01,50.06,50.01,50.055,41722,0
+SMMU.US,D,20240802,000000,50.11,50.22,50.11,50.1918,58679,0
+SMMU.US,D,20240805,000000,50.22,50.29,50.19,50.19,25811,0
+SMMU.US,D,20240806,000000,50.19,50.23,50.1401,50.23,40609,0
+SMMU.US,D,20240807,000000,50.2,50.2,50.13,50.16,29420,0
+SMMU.US,D,20240808,000000,50.15,50.15,50.06,50.11,33888,0
+SMMU.US,D,20240809,000000,50.15,50.15,50.08,50.13,37476,0
+SMMU.US,D,20240812,000000,50.11,50.16,50.1049,50.14,26628,0
+SMMU.US,D,20240813,000000,50.17,50.18,50.1301,50.1675,28686,0
+SMMU.US,D,20240814,000000,50.18,50.21,50.17,50.17,49932,0
+SMMU.US,D,20240815,000000,50.16,50.1699,50.1301,50.14,18875,0
+SMMU.US,D,20240816,000000,50.16,50.19,50.15,50.17,34831,0
+SMMU.US,D,20240819,000000,50.18,50.235,50.14,50.14,44543,0
+SMMU.US,D,20240820,000000,50.179,50.26,50.179,50.21,109793,0
+SMMU.US,D,20240821,000000,50.24,50.29,50.2117,50.27,30956,0
+SMMU.US,D,20240822,000000,50.27,50.27,50.1701,50.19,82860,0
+SMMU.US,D,20240823,000000,50.2,50.33,50.2,50.3061,36708,0
+SMMU.US,D,20240826,000000,50.34,50.34,50.25,50.31,72616,0
+SMMU.US,D,20240827,000000,50.29,50.32,50.25,50.31,44956,0
+SMMU.US,D,20240828,000000,50.34,50.34,50.2611,50.305,27934,0
+SMMU.US,D,20240829,000000,50.34,50.34,50.26,50.2993,23528,0
+SMMU.US,D,20240830,000000,50.35,50.39,50.3,50.328,31858,0
+SMMU.US,D,20240903,000000,50.25,50.25,50.18,50.215,155248,0
+SMMU.US,D,20240904,000000,50.26,50.32,50.245,50.3,76151,0
+SMMU.US,D,20240905,000000,50.31,50.322,50.22,50.285,26485,0
+SMMU.US,D,20240906,000000,50.33,50.48,50.27,50.3,54486,0
+SMMU.US,D,20240909,000000,50.26,50.33,50.26,50.33,19765,0
+SMMU.US,D,20240910,000000,50.34,50.3599,50.2619,50.32,16790,0
+SMMU.US,D,20240911,000000,50.31,50.3683,50.29,50.32,16862,0
+SMMU.US,D,20240912,000000,50.37,50.37,50.3,50.36,42085,0
+SMMU.US,D,20240913,000000,50.38,50.3993,50.3241,50.39,77576,0
+SMMU.US,D,20240916,000000,50.41,50.42,50.3601,50.41,65719,0
+SMMU.US,D,20240917,000000,50.39,50.4387,50.39,50.4,65550,0
+SMMU.US,D,20240918,000000,50.38,50.47,50.38,50.4145,39860,0
+SMMU.US,D,20240919,000000,50.45,50.47,50.4,50.4152,25138,0
+SMMU.US,D,20240920,000000,50.46,50.46,50.37,50.4107,75514,0
+SMMU.US,D,20240923,000000,50.43,50.49,50.4,50.47,45470,0
+SMMU.US,D,20240924,000000,50.48,50.48,50.4,50.47,49155,0
+SMMU.US,D,20240925,000000,50.47,50.48,50.4069,50.45,101439,0
+SMMU.US,D,20240926,000000,50.47,50.4799,50.38,50.3971,34921,0
+SMMU.US,D,20240927,000000,50.45,50.5,50.4278,50.49,51254,0
+SMMU.US,D,20240930,000000,50.5,50.5392,50.4101,50.5,64894,0
+SMMU.US,D,20241001,000000,50.41,50.45,50.35,50.39,39756,0
+SMMU.US,D,20241002,000000,50.39,50.43,50.3601,50.405,48141,0
+SMMU.US,D,20241003,000000,50.43,50.46,50.36,50.3858,79945,0
+SMMU.US,D,20241004,000000,50.35,50.35,50.26,50.2776,66883,0
+SMMU.US,D,20241007,000000,50.31,50.31,50.19,50.2321,39548,0
+SMMU.US,D,20241008,000000,50.18,50.23,50.17,50.2262,21458,0
+SMMU.US,D,20241009,000000,50.18,50.21,50.1566,50.1806,55250,0
+SMMU.US,D,20241010,000000,50.21,50.25,50.1701,50.22,47192,0
+SMMU.US,D,20241011,000000,50.22,50.24,50.161,50.2319,66225,0
+SMMU.US,D,20241014,000000,50.21,50.21,50.14,50.185,30003,0
+SMMU.US,D,20241015,000000,50.24,50.24,50.17,50.24,20609,0
+SMMU.US,D,20241016,000000,50.26,50.315,50.1919,50.2653,17087,0
+SMMU.US,D,20241017,000000,50.22,50.3,50.22,50.265,44993,0
+SMMU.US,D,20241018,000000,50.31,50.31,50.22,50.3,16443,0
+SMMU.US,D,20241021,000000,50.3,50.31,50.1601,50.161,44524,0
+SMMU.US,D,20241022,000000,50.25,50.25,50.13,50.14,39380,0
+SMMU.US,D,20241023,000000,50.07,50.1066,49.97,50,58576,0
+SMMU.US,D,20241024,000000,50,50.05,49.9,50.05,67518,0
+SMMU.US,D,20241025,000000,50.11,50.1499,50.0216,50.068,18128,0
+SMMU.US,D,20241028,000000,50.1,50.16,50.0051,50.06,34433,0
+SMMU.US,D,20241029,000000,50.06,50.16,50.01,50.07,78796,0
+SMMU.US,D,20241030,000000,50.1,50.14,50.01,50.07,55264,0
+SMMU.US,D,20241031,000000,50.18,50.18,50.06,50.07,69693,0
+SMMU.US,D,20241101,000000,49.99,50.06,49.9,49.9,638558,0
+SMMU.US,D,20241104,000000,49.96,50.0799,49.9596,49.98,54934,0
+SMMU.US,D,20241105,000000,49.99,50.27,49.9601,50,49821,0
+SMMU.US,D,20241106,000000,49.9,49.9,49.74,49.74,65021,0
+SMMU.US,D,20241107,000000,49.83,49.87,49.75,49.82,77901,0
+SMMU.US,D,20241108,000000,50.01,50.1428,49.9801,50.03,40066,0
+SMMU.US,D,20241111,000000,50.12,50.12,49.92,49.95,30818,0
+SMMU.US,D,20241112,000000,49.93,50.0299,49.93,50,116295,0
+SMMU.US,D,20241113,000000,49.975,50.02,49.93,49.94,53731,0
+SMMU.US,D,20241114,000000,49.9631,50.03,49.92,49.94,26502,0
+SMMU.US,D,20241115,000000,49.9104,50.0199,49.901,49.97,211020,0
+SMMU.US,D,20241118,000000,49.98,50.06,49.94,50.06,41895,0
+SMMU.US,D,20241119,000000,50.06,50.12,49.9801,50.07,33839,0
+SMMU.US,D,20241120,000000,49.9701,50.0799,49.9701,50.05,38343,0
+SMMU.US,D,20241121,000000,50.0426,50.1,49.97,50,66638,0
+SMMU.US,D,20241122,000000,50.037789,50.1199,49.994,50.1,69090,0
+SMMU.US,D,20241125,000000,50.1899,50.1999,50.1055,50.13,47515,0
+SMMU.US,D,20241126,000000,50.2074,50.21,50.1,50.21,73632,0
+SMMU.US,D,20241127,000000,50.23,50.25,50.12,50.16,33679,0
+SMMU.US,D,20241129,000000,50.26,50.27,50.1501,50.2,22394,0
+SMMU.US,D,20241202,000000,50.1493,50.22,50.07,50.12,47829,0
+SMMU.US,D,20241203,000000,50.1423,50.32,50.13,50.14,53433,0
+SMMU.US,D,20241204,000000,50.1584,52.0499,50.13,50.16,81896,0
+SMMU.US,D,20241205,000000,50.2084,50.2574,50.16,50.18,28939,0
+SMMU.US,D,20241206,000000,50.2306,50.25,50.19,50.24,37988,0
+SMMU.US,D,20241209,000000,50.2428,50.25,50.19,50.24,36020,0
+SMMU.US,D,20241210,000000,50.22,50.2599,50.16,50.16,61253,0
+SMMU.US,D,20241211,000000,50.195,50.255,50.121,50.121,72233,0
+SMMU.US,D,20241212,000000,50.15,50.16,50.08,50.115,35613,0
+SMMU.US,D,20241213,000000,50.09,50.12,50.03,50.03,56639,0
+SMMU.US,D,20241216,000000,50.0301,50.11,50.02,50.089547,43539,0
+SMMU.US,D,20241217,000000,50.05,50.1099,49.9822,50.02,101359,0
+SMMU.US,D,20241218,000000,49.9872,50.15,49.93,49.955,50779,0
+SMMU.US,D,20241219,000000,49.84,49.91,49.75,49.75,99945,0
+SMMU.US,D,20241220,000000,49.79,49.87,49.75,49.87,119353,0
+SMMU.US,D,20241223,000000,49.9024,49.92,49.84,49.9,184282,0
+SMMU.US,D,20241224,000000,49.83,50.0698,49.83,49.92,70885,0
+SMMU.US,D,20241226,000000,49.92,49.94,49.8401,49.94,26530,0
+SMMU.US,D,20241227,000000,49.89,49.93,49.86,49.905,57668,0
+SMMU.US,D,20241230,000000,50.06,50.08,49.89,49.9595,71413,0
+SMMU.US,D,20241231,000000,49.86,50,49.78,49.84,124425,0
+SMMU.US,D,20250102,000000,49.98,50,49.81,49.84,336182,0
+SMMU.US,D,20250103,000000,49.85,49.935,49.84,49.86,100625,0
+SMMU.US,D,20250106,000000,49.875,49.91,49.84,49.87,62898,0
+SMMU.US,D,20250107,000000,49.8546,49.9,49.85,49.88,56487,0
+SMMU.US,D,20250108,000000,49.855,49.92,49.8108,49.84,75160,0
+SMMU.US,D,20250110,000000,49.83,49.83,49.75,49.7983,111789,0
+SMMU.US,D,20250113,000000,49.79,49.8,49.73,49.76,108231,0
+SMMU.US,D,20250114,000000,49.73,49.77,49.7062,49.745,65951,0
+SMMU.US,D,20250115,000000,49.77,49.81,49.76,49.8,121509,0
+SMMU.US,D,20250116,000000,49.7949,49.83,49.7665,49.82,97495,0
+SMMU.US,D,20250117,000000,49.84,49.9099,49.8088,49.875,105037,0
+SMMU.US,D,20250121,000000,49.8853,49.97,49.8853,49.9,354118,0
+SMMU.US,D,20250122,000000,49.955,49.99,49.91,49.99,59317,0
+SMMU.US,D,20250123,000000,49.97,49.97,49.88,49.89,53554,0
+SMMU.US,D,20250124,000000,49.9,50.13,49.8875,49.9,68467,0
+SMMU.US,D,20250127,000000,50.0335,50.0335,49.96,49.99,49697,0
+SMMU.US,D,20250128,000000,49.97,50.05,49.97,50.05,58823,0
+SMMU.US,D,20250129,000000,50.025,50.06,49.9809,50.035,249641,0
+SMMU.US,D,20250130,000000,50.0363,50.07,50,50.06,64438,0
+SMMU.US,D,20250131,000000,50.0924,50.1,50.01,50.03,76797,0
+SMMU.US,D,20250203,000000,49.9418,50.0294,49.93,49.97,65101,0
+SMMU.US,D,20250204,000000,49.95,50.02,49.95,50.02,66480,0
+SMMU.US,D,20250205,000000,49.9976,50.12,49.9976,50.04,91723,0
+SMMU.US,D,20250206,000000,50.03,50.06,50.02,50.0506,55628,0
+SMMU.US,D,20250207,000000,50.05,50.41,50.02,50.08,46419,0
+SMMU.US,D,20250210,000000,50.08,50.09,50.03,50.04,53280,0
+SMMU.US,D,20250211,000000,50.05,50.0899,50.0091,50.02,71114,0
+SMMU.US,D,20250212,000000,49.99,50,49.92,49.99,57675,0
+SMMU.US,D,20250213,000000,49.983136,50.06,49.95,50.05,71550,0
+SMMU.US,D,20250214,000000,50.08,50.0899,49.99,50.04,589329,0
+SMMU.US,D,20250218,000000,50.0269,50.0793,49.98,50.06,49507,0
+SMMU.US,D,20250219,000000,50.0448,50.3,50,50.03,48076,0
+SMMU.US,D,20250220,000000,50.1012,50.12,50.05,50.05,36036,0
+SMMU.US,D,20250221,000000,50.1075,50.28,50.04,50.15,85723,0
+SMMU.US,D,20250224,000000,50.16,50.2,50.14,50.16,57648,0
+SMMU.US,D,20250225,000000,50.2328,50.2512,50.197,50.225,37544,0
+SMMU.US,D,20250226,000000,50.2296,50.3,50.21,50.25,42057,0
+SMMU.US,D,20250227,000000,50.2301,50.28,50.23,50.2436,19340,0
+SMMU.US,D,20250228,000000,50.2785,50.31,50.25,50.2705,14042,0
+SMMU.US,D,20250303,000000,50.1301,50.1898,50.1282,50.18,56713,0
+SMMU.US,D,20250304,000000,50.1305,50.1821,50.0861,50.115,67549,0
+SMMU.US,D,20250305,000000,50.13,50.19,50.0705,50.09,55984,0
+SMMU.US,D,20250306,000000,50.1311,50.1399,50.08,50.13,46029,0
+SMMU.US,D,20250307,000000,50.09,50.13,50.0273,50.09,47201,0
+SMMU.US,D,20250310,000000,50.1031,50.15,50.09,50.144,62732,0
+SMMU.US,D,20250311,000000,50.1418,50.18,50.08,50.08,48196,0
+SMMU.US,D,20250312,000000,50.0366,50.11,50.0105,50.05,127829,0
+SMMU.US,D,20250313,000000,50.01,50.08,49.96,50.05,105502,0
+SMMU.US,D,20250314,000000,50,50.07,49.9618,50.07,68660,0
+SMMU.US,D,20250317,000000,49.9855,50.09,49.98,50.0125,89435,0
+SMMU.US,D,20250318,000000,49.97,50.0824,49.97,49.99,61691,0
+SMMU.US,D,20250319,000000,50.0187,50.0778,49.955,50,46681,0
+SMMU.US,D,20250320,000000,50.042,50.1057,50.01,50.0429,19438,0
+SMMU.US,D,20250321,000000,50.041168,50.08,49.99,50.01,49189,0
+SMMU.US,D,20250324,000000,50,50.08,49.49,50.02,40485,0
+SMMU.US,D,20250325,000000,49.964,50.03,49.93,50.01,33073,0
+SMMU.US,D,20250326,000000,49.9518,49.96,49.81,49.8797,62186,0
+SMMU.US,D,20250327,000000,49.8788,49.8794,49.8,49.855,74124,0
+SMMU.US,D,20250328,000000,49.87,50.09,49.77,49.9,47742,0
+SMMU.US,D,20250331,000000,49.97,50.02,49.917,50.02,176800,0
+SMMU.US,D,20250401,000000,49.9506,50.66,49.89,49.9695,53985,0
+SMMU.US,D,20250402,000000,50.0128,50.04,49.94,50.04,70457,0
+SMMU.US,D,20250403,000000,50.06,50.2399,50.0206,50.05,126657,0
+SMMU.US,D,20250404,000000,50.2286,50.2493,50.05,50.16,96589,0
+SMMU.US,D,20250407,000000,50.08,52.0199,45.5,49.76,171578,0
+SMMU.US,D,20250408,000000,49.615,49.73,49.2001,49.26,121654,0
+SMMU.US,D,20250409,000000,49.18,49.43,48.8901,49.18,137721,0
+SMMU.US,D,20250410,000000,49.44,50.2999,49.299,49.3821,173060,0
+SMMU.US,D,20250411,000000,49.2282,49.4,49.1717,49.4,96264,0
+SMMU.US,D,20250414,000000,49.69,49.88,49.49,49.495,159484,0
+SMMU.US,D,20250415,000000,49.565,49.59,49.53,49.53,86929,0
+SMMU.US,D,20250416,000000,49.61,49.6393,49.49,49.51,1652722,0
+SMMU.US,D,20250417,000000,49.635,49.635,49.5301,49.6,131480,0
+SMMU.US,D,20250421,000000,49.605,49.605,49.5001,49.52,74040,0
+SMMU.US,D,20250422,000000,49.543,49.57,49.44,49.51,103450,0
+SMMU.US,D,20250423,000000,49.635,49.66,49.5565,49.61,123387,0
+SMMU.US,D,20250424,000000,49.65,49.7399,49.6261,49.71,122953,0
+SMMU.US,D,20250425,000000,49.7294,49.76,49.7,49.74,302803,0
+SMMU.US,D,20250428,000000,49.76,49.8249,49.7373,49.79,63136,0
+SMMU.US,D,20250429,000000,49.8078,49.8499,49.78,49.84,47917,0
+SMMU.US,D,20250430,000000,49.8567,49.99,49.82,49.91,86888,0
+SMMU.US,D,20250501,000000,49.78,49.83,49.7401,49.78,81228,0
+SMMU.US,D,20250502,000000,49.78,49.8199,49.7,49.77,738983,0
+SMMU.US,D,20250505,000000,49.7432,49.79,49.66,49.74,196865,0
+SMMU.US,D,20250506,000000,49.713,49.82,49.7,49.79,281207,0
+SMMU.US,D,20250507,000000,49.73,49.8299,49.73,49.82,117871,0
+SMMU.US,D,20250508,000000,49.825,49.825,49.75,49.75,250892,0
+SMMU.US,D,20250509,000000,49.8,49.85,49.7682,49.84,115201,0
+SMMU.US,D,20250512,000000,49.82,49.829,49.7301,49.8,94932,0
+SMMU.US,D,20250513,000000,49.79,49.86,49.75,49.85,79995,0
+SMMU.US,D,20250514,000000,49.81,49.8198,49.75,49.8,252273,0
+SMMU.US,D,20250515,000000,49.81,49.85,49.79,49.84,116465,0
+SMMU.US,D,20250516,000000,49.82,49.89,49.82,49.89,98021,0
+SMMU.US,D,20250519,000000,49.8,49.9,49.78,49.88,31254,0
+SMMU.US,D,20250520,000000,49.8671,49.89,49.82,49.87,118104,0
+SMMU.US,D,20250521,000000,49.85,49.86,49.8,49.83,71606,0
+SMMU.US,D,20250522,000000,49.79,49.87,49.785,49.82,113520,0
+SMMU.US,D,20250523,000000,49.88,49.91,49.82,49.9,46890,0
+SMMU.US,D,20250527,000000,49.9,49.96,49.8802,49.93,69185,0
+SMMU.US,D,20250528,000000,49.93,49.94,49.905,49.94,70688,0
+SMMU.US,D,20250529,000000,49.93,50,49.93,49.95,75366,0
+SMMU.US,D,20250530,000000,49.99,50,49.93,49.99,75386,0
+SMMU.US,D,20250602,000000,49.85,49.88,49.83,49.87,76268,0
+SMMU.US,D,20250603,000000,49.847,49.91,49.8438,49.89,287789,0
+SMMU.US,D,20250604,000000,49.876,49.94,49.8701,49.925,63600,0
+SMMU.US,D,20250605,000000,49.9175,49.98,49.9175,49.98,112896,0
+SMMU.US,D,20250606,000000,49.89,49.95,49.87,49.93,143579,0
+SMMU.US,D,20250609,000000,49.9,49.99,49.9,49.96,142494,0
+SMMU.US,D,20250610,000000,49.96,50,49.94,49.955,102568,0
+SMMU.US,D,20250611,000000,49.96,49.9892,49.95,49.975,64150,0
+SMMU.US,D,20250612,000000,49.985,50.02,49.985,50.01,77548,0
+SMMU.US,D,20250613,000000,50.0092,50.02,49.96,50.02,182403,0
+SMMU.US,D,20250616,000000,49.975,50.03,49.975,50.03,59655,0
+SMMU.US,D,20250617,000000,50.04,50.06,50.0217,50.06,79915,0
+SMMU.US,D,20250618,000000,50.0673,50.1267,50.04,50.05,78740,0
+SMMU.US,D,20250620,000000,50.06,50.08,50.02,50.08,80620,0
+SMMU.US,D,20250623,000000,50.07,50.12,50.07,50.1,143848,0
+SMMU.US,D,20250624,000000,50.09,50.13,50.07,50.11,46913,0
+SMMU.US,D,20250625,000000,50.1062,50.11,50.0801,50.09,62682,0
+SMMU.US,D,20250626,000000,50.1217,50.17,50.1101,50.16,230601,0
+SMMU.US,D,20250627,000000,50.13,50.18,50.13,50.16,72559,0
+SMMU.US,D,20250630,000000,50.175,50.2,50.1529,50.17,109451,0
+SMMU.US,D,20250701,000000,50.0458,50.1,50.0458,50.09,113397,0
+SMMU.US,D,20250702,000000,50.0616,50.1167,50.0616,50.1,93069,0
+SMMU.US,D,20250703,000000,50.1082,50.12,50.05,50.1,73383,0
+SMMU.US,D,20250707,000000,50.1093,50.14,50.1,50.1385,53381,0
+SMMU.US,D,20250708,000000,50.14,50.14,50.1245,50.135,127638,0
+SMMU.US,D,20250709,000000,50.15,50.2,50.13,50.18,66390,0
+SMMU.US,D,20250710,000000,50.1401,50.22,50.1401,50.195,75935,0
+SMMU.US,D,20250711,000000,50.18,50.22,50.15,50.15,93619,0
+SMMU.US,D,20250714,000000,50.1667,50.22,50.15,50.19,59341,0
+SMMU.US,D,20250715,000000,50.1826,50.2,50.17,50.18,72864,0
+SMMU.US,D,20250716,000000,50.1529,50.18,50.135,50.17,50053,0
+SMMU.US,D,20250717,000000,50.1393,50.16,50.1101,50.15,89201,0
+SMMU.US,D,20250718,000000,50.14,50.21,50.11,50.16,75187,0
+SMMU.US,D,20250721,000000,50.1841,50.2199,50.15,50.19,73925,0
+SMMU.US,D,20250722,000000,50.195,50.22,50.16,50.205,38971,0
+SMMU.US,D,20250723,000000,50.1704,50.21,50.16,50.1993,44381,0
+SMMU.US,D,20250724,000000,50.1942,50.2089,50.16,50.2,72028,0
+SMMU.US,D,20250725,000000,50.21,50.23,50.16,50.19,92762,0
+SMMU.US,D,20250728,000000,50.23,50.23,50.18,50.23,56673,0
+SMMU.US,D,20250729,000000,50.2,50.2799,50.2,50.265,66112,0
+SMMU.US,D,20250730,000000,50.263,50.288,50.2402,50.26,30914,0
+SMMU.US,D,20250731,000000,50.2801,50.2803,50.25,50.28,90428,0
+SMMU.US,D,20250801,000000,50.26,50.28,50.1375,50.26,131934,0
+SMMU.US,D,20250804,000000,50.2862,50.3,50.2633,50.285,87813,0
+SMMU.US,D,20250805,000000,50.3131,50.3131,50.27,50.29,89890,0
+SMMU.US,D,20250806,000000,50.2824,50.32,50.28,50.31,52873,0
+SMMU.US,D,20250807,000000,50.31,50.39,50.31,50.38,105416,0
+SMMU.US,D,20250808,000000,50.31,50.41,50.305,50.35,139537,0
+SMMU.US,D,20250811,000000,50.33,50.4,50.33,50.36,34526,0
+SMMU.US,D,20250812,000000,50.3596,50.42,50.3443,50.42,47831,0
+SMMU.US,D,20250813,000000,50.39,50.41,50.39,50.41,44351,0
+SMMU.US,D,20250814,000000,50.389,50.4,50.3799,50.4,76943,0
+SMMU.US,D,20250815,000000,50.38,50.45,50.37,50.38,101906,0
+SMMU.US,D,20250818,000000,50.375,50.42,50.3709,50.405,457318,0
+SMMU.US,D,20250819,000000,50.4097,50.45,50.3737,50.39,51620,0
+SMMU.US,D,20250820,000000,50.39,50.41,50.37,50.405,67104,0
+SMMU.US,D,20250821,000000,50.3944,50.4089,50.37,50.4,92366,0
+SMMU.US,D,20250822,000000,50.37,50.46,50.37,50.43,230647,0
+SMMU.US,D,20250825,000000,50.42,50.46,50.41,50.45,77136,0
+SMMU.US,D,20250826,000000,50.4479,50.4754,50.4201,50.47,70052,0
+SMMU.US,D,20250827,000000,50.42,50.4799,50.42,50.47,39806,0
+SMMU.US,D,20250828,000000,50.4585,50.5,50.42,50.44,156985,0
+SMMU.US,D,20250829,000000,50.47,50.5399,50.4317,50.46,63898,0
+SMMU.US,D,20250902,000000,50.34,50.4,50.3268,50.36,94798,0
+SMMU.US,D,20250903,000000,50.37,50.4,50.331,50.4,96382,0
+SMMU.US,D,20250904,000000,50.384,50.43,50.3754,50.42,50878,0
+SMMU.US,D,20250905,000000,50.5097,50.5299,50.42,50.515,136356,0
+SMMU.US,D,20250908,000000,50.5103,50.5899,50.5103,50.56,174788,0
+SMMU.US,D,20250909,000000,50.595,50.6192,50.54,50.56,84984,0
+SMMU.US,D,20250910,000000,50.6195,50.6699,50.59,50.6,63320,0
+SMMU.US,D,20250911,000000,50.656,50.7099,50.6559,50.66,92264,0
+SMMU.US,D,20250912,000000,50.6601,50.705,50.64,50.7,58601,0
+SMMU.US,D,20250915,000000,50.6901,50.74,50.68,50.72,64176,0
+SMMU.US,D,20250916,000000,50.737,50.737,50.71,50.73,84217,0
+SMMU.US,D,20250917,000000,50.732098,50.8,50.72,50.72,65497,0
+SMMU.US,D,20250918,000000,50.68,50.7,50.66,50.6997,57735,0
+SMMU.US,D,20250919,000000,50.679,50.71,50.6728,50.71,85504,0
+SMMU.US,D,20250922,000000,50.687,50.72,50.6619,50.68,140940,0
+SMMU.US,D,20250923,000000,50.6705,50.72,50.67,50.7,95719,0
+SMMU.US,D,20250924,000000,50.6973,50.7,50.65,50.66,151725,0
+SMMU.US,D,20250925,000000,50.64,50.64,50.61,50.62,294984,0
+SMMU.US,D,20250926,000000,50.6173,50.63,50.5747,50.59,49938,0
+SMMU.US,D,20250929,000000,50.59,50.616,50.54,50.55,66349,0
+SMMU.US,D,20250930,000000,50.57,50.6099,50.55,50.57,80701,0
+SMMU.US,D,20251001,000000,50.51,50.51,50.47,50.482,53067,0
+SMMU.US,D,20251002,000000,50.480487,50.5,50.45,50.485,221047,0
+SMMU.US,D,20251003,000000,50.5,50.5099,50.48,50.49,97365,0
+SMMU.US,D,20251006,000000,50.4504,50.4881,50.45,50.475,68592,0
+SMMU.US,D,20251007,000000,50.4844,50.5,50.42,50.46,53987,0
+SMMU.US,D,20251008,000000,50.509,50.53,50.46,50.5043,57833,0
+SMMU.US,D,20251009,000000,50.47,50.52,50.46,50.47,102051,0
+SMMU.US,D,20251010,000000,50.51,50.5399,50.47,50.48,67936,0
+SMMU.US,D,20251013,000000,50.4813,50.58,50.4283,50.53,35316,0
+SMMU.US,D,20251014,000000,50.56,50.62,50.5,50.5,73384,0
+SMMU.US,D,20251015,000000,50.4947,50.54,50.4947,50.53,70147,0
+SMMU.US,D,20251016,000000,50.524274,50.58,50.5159,50.568,114623,0
+SMMU.US,D,20251017,000000,50.554045,50.59,50.53,50.57,1040216,0
+SMMU.US,D,20251020,000000,50.584,50.6,50.57,50.58,60307,0
+SMMU.US,D,20251021,000000,50.565,50.58,50.54,50.565,68123,0
+SMMU.US,D,20251022,000000,50.5621,50.59,50.54,50.565,51601,0
+SMMU.US,D,20251023,000000,50.545,50.56,50.52,50.545,70177,0
+SMMU.US,D,20251024,000000,50.57,50.57,50.53,50.54,38530,0
+SMMU.US,D,20251027,000000,50.57,50.57,50.5301,50.56,105412,0
+SMMU.US,D,20251028,000000,50.55,50.57,50.53,50.56,81024,0
+SMMU.US,D,20251029,000000,50.55,50.57,50.52,50.52,38869,0
+SMMU.US,D,20251030,000000,50.4916,50.53,50.485,50.5269,142594,0
+SMMU.US,D,20251031,000000,50.52,50.55,50.52,50.5218,107007,0
+SMMU.US,D,20251103,000000,50.4,50.4,50.355,50.37,95809,0
+SMMU.US,D,20251104,000000,50.39,50.4139,50.38,50.393,108184,0
+SMMU.US,D,20251105,000000,50.39,50.3999,50.36,50.3895,67221,0
+SMMU.US,D,20251106,000000,50.3798,50.41,50.36,50.402,68265,0
+SMMU.US,D,20251107,000000,50.3982,50.42,50.3924,50.41,70956,0
+SMMU.US,D,20251110,000000,50.416,50.43,50.39,50.4142,38241,0
+SMMU.US,D,20251111,000000,50.4416,50.484,50.437,50.475,74887,0
+SMMU.US,D,20251112,000000,50.445499,50.4612,50.41,50.42,45083,0
+SMMU.US,D,20251113,000000,50.4277,50.46,50.41,50.44,52708,0
+SMMU.US,D,20251114,000000,50.469,50.469,50.4154,50.4154,83243,0
+SMMU.US,D,20251117,000000,50.4256,50.47,50.42,50.437,68891,0
+SMMU.US,D,20251118,000000,50.4395,50.48,50.4201,50.48,76222,0
+SMMU.US,D,20251119,000000,50.455,50.47,50.42,50.45,24263,0
+SMMU.US,D,20251120,000000,50.4363,50.5,50.4202,50.49,99822,0
+SMMU.US,D,20251121,000000,50.46,50.52,50.46,50.48,53515,0
+SMMU.US,D,20251124,000000,50.44,50.5,50.42,50.5,111309,0
+SMMU.US,D,20251125,000000,50.4801,50.52,50.4671,50.4963,44063,0
+SMMU.US,D,20251126,000000,50.4886,50.545,50.4886,50.53,49890,0
+SMMU.US,D,20251128,000000,50.53,50.57,50.53,50.56,70065,0
+SMMU.US,D,20251201,000000,50.38,50.41,50.3601,50.3901,85273,0
+SMMU.US,D,20251202,000000,50.3501,50.41,50.3501,50.4,89109,0
+SMMU.US,D,20251203,000000,50.4191,50.44,50.4064,50.42,86755,0
+SMMU.US,D,20251204,000000,50.3868,50.45,50.3868,50.45,68985,0
+SMMU.US,D,20251205,000000,50.38,50.45,50.38,50.45,53535,0
+SMMU.US,D,20251208,000000,50.3958,50.425,50.3958,50.42,51885,0
+SMMU.US,D,20251209,000000,50.4245,50.44,50.41,50.429,46757,0
+SMMU.US,D,20251210,000000,50.4189,50.4475,50.4082,50.42,51990,0
+SMMU.US,D,20251211,000000,50.455,50.47,50.42,50.47,52885,0
+SMMU.US,D,20251212,000000,50.4425,50.46,50.433,50.4454,74894,0
+SMMU.US,D,20251215,000000,50.4601,50.48,50.445,50.45,111508,0
+SMMU.US,D,20251216,000000,50.4382,50.48,50.435,50.477,80320,0
+SMMU.US,D,20251217,000000,50.48,50.49,50.4601,50.473,178757,0
+SMMU.US,D,20251218,000000,50.49,50.51,50.4835,50.49,76827,0
+SMMU.US,D,20251219,000000,50.5,50.51,50.4899,50.497,95845,0
+SMMU.US,D,20251222,000000,50.5,50.53,50.4915,50.517,117572,0
+SMMU.US,D,20251223,000000,50.4617,50.52,50.4617,50.5114,201234,0
+SMMU.US,D,20251224,000000,50.5001,50.55,50.5001,50.54,83969,0
+SMMU.US,D,20251226,000000,50.535,50.55,50.5201,50.535,95470,0
+SMMU.US,D,20251229,000000,50.52,50.56,50.52,50.56,125249,0
+SMMU.US,D,20251230,000000,50.533,50.5785,50.53,50.565,108379,0
+SMMU.US,D,20251231,000000,50.4301,50.48,50.43,50.43,87612,0
+SMMU.US,D,20260102,000000,50.485,50.5,50.45,50.49,108834,0
+SMMU.US,D,20260105,000000,50.51,50.52,50.48,50.49,118137,0
+SMMU.US,D,20260106,000000,50.5218,50.55,50.51,50.55,96451,0
+SMMU.US,D,20260107,000000,50.56,50.59,50.56,50.585,70949,0
+SMMU.US,D,20260108,000000,50.5797,50.61,50.5701,50.607,68963,0
+SMMU.US,D,20260109,000000,50.61,50.63,50.595,50.6149,74914,0
+SMMU.US,D,20260112,000000,50.61,50.62,50.59,50.62,51280,0
+SMMU.US,D,20260113,000000,50.5887,50.65,50.5887,50.63,67692,0
+SMMU.US,D,20260114,000000,50.65,50.67,50.6101,50.64,65437,0
+SMMU.US,D,20260115,000000,50.68,50.68,50.6302,50.667,74963,0
+SMMU.US,D,20260116,000000,50.665,50.677011,50.64,50.657,382548,0
+SMMU.US,D,20260120,000000,50.6199,50.65,50.59,50.6195,88715,0
+SMMU.US,D,20260121,000000,50.64,50.66,50.61,50.655,168910,0
+SMMU.US,D,20260122,000000,50.645,50.68,50.6,50.6575,88553,0
+SMMU.US,D,20260123,000000,50.67,50.69,50.64,50.69,100835,0
+SMMU.US,D,20260126,000000,50.6642,50.7,50.64,50.65,88856,0
+SMMU.US,D,20260127,000000,50.677,50.7038,50.6701,50.7,91696,0
+SMMU.US,D,20260128,000000,50.6875,50.72,50.68,50.715,98646,0
+SMMU.US,D,20260129,000000,50.7,50.74,50.67,50.724,118126,0
+SMMU.US,D,20260130,000000,50.74,50.76,50.72,50.755,101476,0
+SMMU.US,D,20260202,000000,50.6418,50.66,50.635,50.66,90511,0
+SMMU.US,D,20260203,000000,50.645,50.68,50.63,50.68,93622,0
+SMMU.US,D,20260204,000000,50.6728,50.7,50.66,50.7,55907,0
+SMMU.US,D,20260205,000000,50.69,50.75,50.65,50.72,204348,0
+SMMU.US,D,20260206,000000,50.73,50.75,50.71,50.75,99403,0
+SMMU.US,D,20260209,000000,50.73,50.78,50.73,50.76,124069,0
+SMMU.US,D,20260210,000000,50.75,50.79,50.75,50.76,106404,0
+SMMU.US,D,20260211,000000,50.75,50.77,50.74,50.76,98617,0
+SMMU.US,D,20260212,000000,50.75,50.81,50.75,50.8,139012,0
+SMMU.US,D,20260213,000000,50.8,50.84,50.8,50.83,253424,0
+SMMU.US,D,20260217,000000,50.7941,50.855,50.7941,50.83,103825,0
+SMMU.US,D,20260218,000000,50.819577,50.84,50.819577,50.82,56788,0
diff --git a/daily/us/nyse etfs/2/smmv.us.txt b/daily/us/nyse etfs/2/smmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3739ec7aa4125fa0268ec64e961fbf0203b78194
--- /dev/null
+++ b/daily/us/nyse etfs/2/smmv.us.txt	
@@ -0,0 +1,2370 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMMV.US,D,20160915,000000,22.1292,22.1292,22.0896,22.1025,3437.5424913795,0
+SMMV.US,D,20160916,000000,22.0647,22.0647,22.0647,22.0647,676.41965152951,0
+SMMV.US,D,20160919,000000,23.1837,23.1837,22.2304,22.2394,4307.5129224823,0
+SMMV.US,D,20160920,000000,22.2394,22.2394,22.2394,22.2394,0,0
+SMMV.US,D,20160921,000000,22.2394,22.2394,22.2394,22.2394,0,0
+SMMV.US,D,20160922,000000,22.6739,22.6739,22.6739,22.6739,787.30811899337,0
+SMMV.US,D,20160923,000000,22.6263,22.6471,22.6263,22.6471,2295.3912765018,0
+SMMV.US,D,20160926,000000,22.4844,22.4844,22.4744,22.4744,42732.383052662,0
+SMMV.US,D,20160927,000000,22.4744,22.4744,22.4744,22.4744,41862.41262156,0
+SMMV.US,D,20160928,000000,22.4744,22.4744,22.4744,22.4744,0,0
+SMMV.US,D,20160929,000000,22.4744,22.4744,22.4744,22.4744,0,0
+SMMV.US,D,20160930,000000,22.2632,22.2632,22.2632,22.2632,336.69771029934,0
+SMMV.US,D,20161003,000000,22.1947,22.1947,22.1947,22.1947,881.05927784917,0
+SMMV.US,D,20161004,000000,22.2136,22.2136,22.2136,22.2136,283.2696305213,0
+SMMV.US,D,20161005,000000,22.2136,22.2136,22.2136,22.2136,0,0
+SMMV.US,D,20161006,000000,21.9725,22.0022,21.9725,22.0022,53875.665955802,0
+SMMV.US,D,20161007,000000,22.0022,22.0022,22.0022,22.0022,0,0
+SMMV.US,D,20161010,000000,22.1759,22.1759,22.1292,22.1292,6879.1172906668,0
+SMMV.US,D,20161011,000000,21.9954,21.9954,21.8367,21.8664,1574.6162379867,0
+SMMV.US,D,20161012,000000,21.8664,21.8664,21.8664,21.8664,0,0
+SMMV.US,D,20161013,000000,21.916,21.916,21.916,21.916,205.6477032966,0
+SMMV.US,D,20161014,000000,21.9497,21.9597,21.9497,21.9597,968.76197484331,0
+SMMV.US,D,20161017,000000,21.9309,21.9309,21.9309,21.9309,268.14847586714,0
+SMMV.US,D,20161018,000000,22.0787,22.0787,22.037,22.037,445.57002380931,0
+SMMV.US,D,20161019,000000,22.1194,22.1194,22.1194,22.1194,391.13386705432,0
+SMMV.US,D,20161020,000000,22.0092,22.0202,22.0092,22.0202,301.4150161063,0
+SMMV.US,D,20161021,000000,22.0022,22.0022,22.0022,22.0022,330.64924843768,0
+SMMV.US,D,20161024,000000,22.1759,22.1759,22.1759,22.1759,445.57002380931,0
+SMMV.US,D,20161025,000000,22.0647,22.0647,22.0647,22.0647,504.03848847207,0
+SMMV.US,D,20161026,000000,21.907,21.907,21.907,21.907,119.96116025635,0
+SMMV.US,D,20161027,000000,21.7027,21.7127,21.6243,21.6243,1668.3673968425,0
+SMMV.US,D,20161028,000000,21.79,21.796,21.79,21.796,528.23233591873,0
+SMMV.US,D,20161031,000000,21.7762,21.8505,21.7762,21.8148,1785.3043261681,0
+SMMV.US,D,20161101,000000,21.8743,21.8743,21.6045,21.6482,9125.1127952983,0
+SMMV.US,D,20161102,000000,21.7027,21.7027,21.548,21.548,7877.1134978415,0
+SMMV.US,D,20161103,000000,21.5291,21.5658,21.4686,21.4686,2390.1505123345,0
+SMMV.US,D,20161104,000000,21.5569,21.5569,21.5202,21.5202,485.89310288707,0
+SMMV.US,D,20161107,000000,21.7672,21.8406,21.7672,21.8406,4767.1960239688,0
+SMMV.US,D,20161108,000000,21.9656,21.9656,21.9656,21.9656,364.92386565378,0
+SMMV.US,D,20161109,000000,21.8664,22.1957,21.8664,22.1292,3947.6294417132,0
+SMMV.US,D,20161110,000000,22.1292,22.1292,22.1292,22.1292,0,0
+SMMV.US,D,20161111,000000,22.1292,22.1292,22.1292,22.1292,0,0
+SMMV.US,D,20161114,000000,22.6024,22.6024,22.6024,22.6024,4454.6921611161,0
+SMMV.US,D,20161115,000000,22.6024,22.7205,22.6024,22.7205,1759.0943247675,0
+SMMV.US,D,20161116,000000,22.7393,22.7393,22.6441,22.7116,3554.479420705,0
+SMMV.US,D,20161117,000000,22.8455,22.8455,22.7661,22.7939,1033.2789013677,0
+SMMV.US,D,20161118,000000,22.8723,22.8812,22.8048,22.8723,13834.848431581,0
+SMMV.US,D,20161121,000000,23.0201,23.0201,22.8981,22.9476,6346.8526468403,0
+SMMV.US,D,20161122,000000,23.0558,23.1659,23.0538,23.1659,5120.0229658993,0
+SMMV.US,D,20161123,000000,23.2641,23.2641,23.1053,23.1659,11149.331365002,0
+SMMV.US,D,20161125,000000,23.3265,23.3265,23.2582,23.279,5361.9614403658,0
+SMMV.US,D,20161128,000000,23.282,23.3265,23.2363,23.2363,4113.962142909,0
+SMMV.US,D,20161129,000000,23.282,23.3812,23.282,23.3177,1724.8197075514,0
+SMMV.US,D,20161130,000000,23.2195,23.2195,23.0726,23.0726,1101.8281357999,0
+SMMV.US,D,20161201,000000,23.1401,23.1401,22.8812,22.8812,2759.1066858961,0
+SMMV.US,D,20161202,000000,23.1312,23.158,22.9635,22.9755,4502.0717790325,0
+SMMV.US,D,20161205,000000,23.158,23.158,23.158,23.158,221.77693492771,0
+SMMV.US,D,20161206,000000,23.1927,23.3455,23.1927,23.3455,3182.4990162126,0
+SMMV.US,D,20161207,000000,23.4109,23.5905,23.4109,23.5905,440.52963892459,0
+SMMV.US,D,20161208,000000,23.6272,23.8612,23.6272,23.8612,3131.0870903885,0
+SMMV.US,D,20161209,000000,23.9198,23.9198,23.8087,23.8811,4615.9844774272,0
+SMMV.US,D,20161212,000000,24.2541,24.2541,23.7929,23.8266,1363.9281498054,0
+SMMV.US,D,20161213,000000,23.9803,23.9803,23.7939,23.8266,5376.0745180431,0
+SMMV.US,D,20161214,000000,23.7899,23.7899,23.7522,23.7522,659.28234292146,0
+SMMV.US,D,20161215,000000,23.7294,23.7294,23.6837,23.6837,632.06426454397,0
+SMMV.US,D,20161216,000000,23.7392,23.7392,23.7392,23.7392,213.71231911216,0
+SMMV.US,D,20161219,000000,23.9604,23.9604,23.7382,23.8355,1565.5435451942,0
+SMMV.US,D,20161220,000000,23.8612,23.8811,23.8384,23.8811,2461.7239776976,0
+SMMV.US,D,20161221,000000,23.8712,23.8712,23.8712,23.8712,765.1304255006,0
+SMMV.US,D,20161222,000000,23.6877,23.6877,23.6767,23.6767,329.64117146073,0
+SMMV.US,D,20161223,000000,23.7581,23.7581,23.7581,23.7581,247.98693632826,0
+SMMV.US,D,20161227,000000,23.9347,23.9347,23.9347,23.9347,302.42309308324,0
+SMMV.US,D,20161228,000000,23.8404,23.8404,23.651,23.651,1634.0927796264,0
+SMMV.US,D,20161229,000000,23.8226,23.8494,23.7581,23.8127,5293.4122059336,0
+SMMV.US,D,20161230,000000,23.8127,23.8127,23.7343,23.7581,7756.1442606082,0
+SMMV.US,D,20170103,000000,24.0071,24.0071,23.7095,23.7581,36324.037710227,0
+SMMV.US,D,20170104,000000,23.9347,24.0894,23.9347,24.0894,1962.7258741102,0
+SMMV.US,D,20170105,000000,24.3285,24.3285,23.9059,23.9159,2812.5347656741,0
+SMMV.US,D,20170106,000000,23.8771,23.8771,23.8771,23.8771,105.84808257913,0
+SMMV.US,D,20170109,000000,23.8325,23.8404,23.8226,23.8226,2380.0697425651,0
+SMMV.US,D,20170110,000000,23.8494,23.8871,23.8027,23.8672,3845.8136670419,0
+SMMV.US,D,20170111,000000,24.1718,24.1718,23.8821,23.9436,1867.9666382775,0
+SMMV.US,D,20170112,000000,23.8226,23.8226,23.8226,23.8226,418.35194543182,0
+SMMV.US,D,20170113,000000,23.9307,23.9307,23.9307,23.9307,123.99346816413,0
+SMMV.US,D,20170117,000000,24.0349,24.0349,23.7849,23.7869,1603.8504703181,0
+SMMV.US,D,20170118,000000,23.8444,23.897,23.8246,23.8672,3142.1759371349,0
+SMMV.US,D,20170119,000000,23.8672,23.8672,23.8672,23.8672,0,0
+SMMV.US,D,20170120,000000,23.7561,23.8226,23.7422,23.7849,3239.9594038984,0
+SMMV.US,D,20170123,000000,24.0706,24.0706,23.8047,23.8325,8668.4539247426,0
+SMMV.US,D,20170124,000000,23.8672,23.8831,23.8593,23.8831,2531.2812891067,0
+SMMV.US,D,20170125,000000,23.8831,23.8831,23.8831,23.8831,0,0
+SMMV.US,D,20170126,000000,23.9159,23.9159,23.9159,23.9159,281.25347656741,0
+SMMV.US,D,20170127,000000,23.8652,23.8811,23.8652,23.8811,864.93004621807,0
+SMMV.US,D,20170130,000000,23.7422,23.7522,23.7422,23.7522,5888.1776223307,0
+SMMV.US,D,20170131,000000,23.8127,23.8127,23.7412,23.7581,2882.0920770833,0
+SMMV.US,D,20170201,000000,23.7749,23.7749,23.7343,23.7343,434.48117706292,0
+SMMV.US,D,20170202,000000,23.6936,23.7164,23.6936,23.7164,799.4050427167,0
+SMMV.US,D,20170203,000000,23.8414,23.9774,23.8414,23.9744,778.23542620087,0
+SMMV.US,D,20170206,000000,23.9237,23.9237,23.9237,23.9237,229.84155074326,0
+SMMV.US,D,20170207,000000,23.9237,23.9237,23.9237,23.9237,0,0
+SMMV.US,D,20170208,000000,23.9237,23.9237,23.9237,23.9237,0,0
+SMMV.US,D,20170209,000000,24.1519,24.1519,24.0756,24.1341,2940.560541746,0
+SMMV.US,D,20170210,000000,24.2631,24.2631,24.2373,24.2373,546.37772150372,0
+SMMV.US,D,20170213,000000,24.2392,24.3018,24.2392,24.3018,1782.2800952372,0
+SMMV.US,D,20170214,000000,24.2154,24.2154,24.1459,24.1619,1487.9216179695,0
+SMMV.US,D,20170215,000000,24.3989,24.3989,24.3989,24.3989,0,0
+SMMV.US,D,20170216,000000,24.3791,24.4178,24.265,24.4178,3922.4275172896,0
+SMMV.US,D,20170217,000000,24.3989,24.4178,24.3989,24.4178,591.74118546621,0
+SMMV.US,D,20170221,000000,24.518,24.5259,24.518,24.5259,785.29196503948,0
+SMMV.US,D,20170222,000000,24.5656,24.5656,24.5576,24.5576,719.76696153811,0
+SMMV.US,D,20170223,000000,24.509,24.5358,24.509,24.5358,1116.9492904541,0
+SMMV.US,D,20170224,000000,24.5458,24.5458,24.4277,24.4634,45945.124378182,0
+SMMV.US,D,20170227,000000,24.6737,24.6737,24.6737,24.6737,0,0
+SMMV.US,D,20170228,000000,24.5845,24.5845,24.3533,24.4713,5285.3475901181,0
+SMMV.US,D,20170301,000000,24.6995,24.7362,24.6301,24.6737,21696.840774769,0
+SMMV.US,D,20170302,000000,24.6737,24.6737,24.6737,24.6737,0,0
+SMMV.US,D,20170303,000000,24.6806,24.6806,24.4178,24.4178,1133.0785220852,0
+SMMV.US,D,20170306,000000,24.4088,24.4088,24.2729,24.2729,5553.4960659852,0
+SMMV.US,D,20170307,000000,24.2878,24.2878,24.2243,24.2243,2267.1651211474,0
+SMMV.US,D,20170308,000000,24.2154,24.2154,24.0964,24.1251,9278.3404957938,0
+SMMV.US,D,20170309,000000,24.1886,24.1886,24.0349,24.0706,7026.2965293006,0
+SMMV.US,D,20170310,000000,24.0894,24.0894,24.0894,24.0894,219.76078097382,0
+SMMV.US,D,20170313,000000,24.1718,24.1886,24.1718,24.1886,2928.4636180227,0
+SMMV.US,D,20170314,000000,24.0894,24.1886,24.0894,24.1718,32920.769836064,0
+SMMV.US,D,20170315,000000,24.1718,24.4723,24.1718,24.389,1036.3031322986,0
+SMMV.US,D,20170316,000000,24.5081,24.509,24.4296,24.4813,15537.490445639,0
+SMMV.US,D,20170317,000000,24.5656,24.647,24.5001,24.647,8513.2100702932,0
+SMMV.US,D,20170320,000000,24.8037,24.8037,24.6033,24.6033,1774.2154794217,0
+SMMV.US,D,20170321,000000,24.631,24.631,24.2531,24.3018,12926.571075354,0
+SMMV.US,D,20170322,000000,24.1966,24.2055,24.1499,24.1499,9371.0835776727,0
+SMMV.US,D,20170323,000000,24.2323,24.3791,24.2065,24.2343,14806.634637355,0
+SMMV.US,D,20170324,000000,24.3285,24.3543,24.2918,24.2918,850.81696854085,0
+SMMV.US,D,20170327,000000,24.1251,24.2729,24.0805,24.2729,35429.873431679,0
+SMMV.US,D,20170328,000000,24.2343,24.3364,24.2343,24.3364,435.48925403987,0
+SMMV.US,D,20170329,000000,24.3633,24.39,24.3633,24.39,600.8138782587,0
+SMMV.US,D,20170330,000000,24.4555,24.5368,24.4555,24.5368,1351.8312260821,0
+SMMV.US,D,20170331,000000,24.7372,24.7372,24.519,24.64,3910.3305935663,0
+SMMV.US,D,20170403,000000,24.4644,24.5031,24.4555,24.4813,10548.517486743,0
+SMMV.US,D,20170404,000000,24.4188,24.4733,24.4188,24.4644,1535.3012358859,0
+SMMV.US,D,20170405,000000,24.7005,24.7005,24.5468,24.6043,5353.8968245503,0
+SMMV.US,D,20170406,000000,24.4555,24.4555,24.4555,24.4555,133.06616095663,0
+SMMV.US,D,20170407,000000,24.5011,24.51,24.4555,24.51,14047.552673716,0
+SMMV.US,D,20170410,000000,24.766,24.766,24.766,24.766,0,0
+SMMV.US,D,20170411,000000,24.631,24.7283,24.631,24.7283,1178.4419860477,0
+SMMV.US,D,20170412,000000,24.9128,24.9128,24.6142,24.6142,5740.9983836968,0
+SMMV.US,D,20170413,000000,24.632,24.632,24.4912,24.4912,1194.5712176788,0
+SMMV.US,D,20170417,000000,24.4912,24.4912,24.4912,24.4912,0,0
+SMMV.US,D,20170418,000000,24.4912,24.4912,24.4912,24.4912,0,0
+SMMV.US,D,20170419,000000,24.766,24.7957,24.7471,24.7758,2397.2070511731,0
+SMMV.US,D,20170420,000000,24.7758,24.7758,24.7758,24.7758,0,0
+SMMV.US,D,20170421,000000,24.9604,24.9703,24.9405,24.9703,1087.7150581227,0
+SMMV.US,D,20170424,000000,25.1677,25.1767,25.1509,25.1677,1584.6970077562,0
+SMMV.US,D,20170425,000000,25.2431,25.2431,25.2431,25.2431,209.68001120438,0
+SMMV.US,D,20170426,000000,25.007,25.3264,25.007,25.3264,1121.9896753388,0
+SMMV.US,D,20170427,000000,25.3264,25.3264,25.3264,25.3264,1145.1754458085,0
+SMMV.US,D,20170428,000000,25.3264,25.3264,25.3264,25.3264,35.282694193045,0
+SMMV.US,D,20170501,000000,25.1052,25.132,25.0814,25.132,4186.543685249,0
+SMMV.US,D,20170502,000000,25.1052,25.1052,25.1052,25.1052,588.71695453537,0
+SMMV.US,D,20170503,000000,24.9971,24.9971,24.9257,24.9782,961.7054360047,0
+SMMV.US,D,20170504,000000,24.9782,24.9782,24.9782,24.9782,0,0
+SMMV.US,D,20170505,000000,24.9872,25.0219,24.9158,25.0219,1456.6712316843,0
+SMMV.US,D,20170508,000000,25.0219,25.0219,25.0219,25.0219,0,0
+SMMV.US,D,20170509,000000,25.1152,25.1152,24.876,24.876,1597.8020084565,0
+SMMV.US,D,20170510,000000,25.0983,25.0983,24.9207,25.0437,3412.3405669559,0
+SMMV.US,D,20170511,000000,24.8335,24.9148,24.8205,24.9018,8761.1970066215,0
+SMMV.US,D,20170512,000000,24.8672,24.8672,24.8057,24.8057,1019.1658236905,0
+SMMV.US,D,20170515,000000,24.9703,24.9971,24.9405,24.9405,1382.0735353904,0
+SMMV.US,D,20170516,000000,24.9405,24.9405,24.9405,24.9405,0,0
+SMMV.US,D,20170517,000000,24.7758,24.7758,24.6658,24.6737,2010.1054920266,0
+SMMV.US,D,20170518,000000,24.7471,24.7471,24.6906,24.6906,764.12234852365,0
+SMMV.US,D,20170519,000000,24.7957,24.7957,24.7957,24.7957,372.98848146933,0
+SMMV.US,D,20170522,000000,24.9872,24.9872,24.9405,24.9505,5027.2798840204,0
+SMMV.US,D,20170523,000000,25.007,25.0904,25.007,25.0387,6025.2760911951,0
+SMMV.US,D,20170524,000000,25.0387,25.0387,25.0387,25.0387,0,0
+SMMV.US,D,20170525,000000,25.2054,25.2242,25.1677,25.2242,835.69581388669,0
+SMMV.US,D,20170526,000000,25.1627,25.2054,25.1627,25.1875,657.26618896757,0
+SMMV.US,D,20170530,000000,25.2887,25.2887,25.0705,25.123,584.6846466276,0
+SMMV.US,D,20170531,000000,25.132,25.1607,25.132,25.1607,388.10963612349,0
+SMMV.US,D,20170601,000000,25.3364,25.3364,25.3175,25.3175,338.71386425323,0
+SMMV.US,D,20170602,000000,25.5377,25.6657,25.5377,25.6657,2793.3813031122,0
+SMMV.US,D,20170605,000000,25.507,25.507,25.507,25.507,475.81233311763,0
+SMMV.US,D,20170606,000000,25.4732,25.4732,25.3651,25.3651,2451.6432079281,0
+SMMV.US,D,20170607,000000,25.4822,25.5089,25.4207,25.4494,9035.3939443503,0
+SMMV.US,D,20170608,000000,25.4544,25.4544,25.3869,25.4544,2837.7366900977,0
+SMMV.US,D,20170609,000000,25.7649,25.7649,25.5834,25.5834,2156.2766536835,0
+SMMV.US,D,20170612,000000,25.7014,25.7014,25.5169,25.5169,1769.175094537,0
+SMMV.US,D,20170613,000000,25.6201,25.6201,25.6201,25.6201,292.3423233138,0
+SMMV.US,D,20170614,000000,25.7471,25.7471,25.6836,25.6836,10538.436716974,0
+SMMV.US,D,20170615,000000,25.6022,25.6299,25.5179,25.5179,3220.8059413365,0
+SMMV.US,D,20170616,000000,25.4574,25.504,25.3919,25.504,5273.2506663948,0
+SMMV.US,D,20170619,000000,25.5199,25.7381,25.4822,25.6489,23728.115883311,0
+SMMV.US,D,20170620,000000,25.5933,25.5933,25.5933,25.5933,0,0
+SMMV.US,D,20170621,000000,25.4296,25.4664,25.4296,25.4664,354.84309588433,0
+SMMV.US,D,20170622,000000,25.5744,25.5744,25.5744,25.5744,273.18886075186,0
+SMMV.US,D,20170623,000000,25.5278,25.5387,25.4644,25.4644,5626.0776083252,0
+SMMV.US,D,20170626,000000,25.4366,25.7113,25.4366,25.6914,10823.72250145,0
+SMMV.US,D,20170627,000000,25.6339,25.6349,25.5209,25.5308,86962.768493063,0
+SMMV.US,D,20170628,000000,25.6251,25.6697,25.6251,25.6339,52230.484329429,0
+SMMV.US,D,20170629,000000,25.4484,25.4484,25.2907,25.3849,1209.692372333,0
+SMMV.US,D,20170630,000000,25.376,25.381,25.3661,25.376,3232.9028650598,0
+SMMV.US,D,20170703,000000,25.2451,25.2451,25.2451,25.2451,1191.546986748,0
+SMMV.US,D,20170705,000000,25.4484,25.4484,25.4039,25.4395,613.91887895898,0
+SMMV.US,D,20170706,000000,25.1787,25.1787,25.124,25.124,1389.130074229,0
+SMMV.US,D,20170707,000000,25.1975,25.3274,25.1975,25.3274,1331.6696865432,0
+SMMV.US,D,20170710,000000,25.5119,25.5119,25.2262,25.2262,4023.235214984,0
+SMMV.US,D,20170711,000000,25.1519,25.2352,25.1519,25.2173,10455.774404865,0
+SMMV.US,D,20170712,000000,25.4296,25.4296,25.3096,25.3939,13022.338388164,0
+SMMV.US,D,20170713,000000,25.3364,25.3364,25.2729,25.3195,2681.4847586714,0
+SMMV.US,D,20170714,000000,25.502,25.502,25.4039,25.4484,4251.0606117734,0
+SMMV.US,D,20170717,000000,25.4624,25.5159,25.4624,25.5159,1037.3112092755,0
+SMMV.US,D,20170718,000000,25.4385,25.4664,25.3939,25.4664,3401.2517202095,0
+SMMV.US,D,20170719,000000,25.6151,25.6151,25.6151,25.6151,207.66385725049,0
+SMMV.US,D,20170720,000000,25.7529,25.7529,25.7529,25.7529,542.34541359594,0
+SMMV.US,D,20170721,000000,25.7331,25.752,25.7074,25.752,2307.4882002251,0
+SMMV.US,D,20170724,000000,25.752,25.752,25.752,25.752,0,0
+SMMV.US,D,20170725,000000,25.9078,25.9078,25.8641,25.8731,2451.6432079281,0
+SMMV.US,D,20170726,000000,25.8284,25.9375,25.7976,25.8264,26577.949497133,0
+SMMV.US,D,20170727,000000,25.6697,25.6974,25.6241,25.6876,3294.3955606534,0
+SMMV.US,D,20170728,000000,25.7143,25.7143,25.6151,25.6151,1525.2204661165,0
+SMMV.US,D,20170731,000000,25.6151,25.6151,25.6151,25.6151,0,0
+SMMV.US,D,20170801,000000,25.6697,25.6954,25.6697,25.6954,4547.435242995,0
+SMMV.US,D,20170802,000000,25.4574,25.5209,25.4574,25.5209,1670.3835507964,0
+SMMV.US,D,20170803,000000,25.502,25.5308,25.4852,25.5119,5507.1245250458,0
+SMMV.US,D,20170804,000000,25.4664,25.4664,25.4664,25.4664,177.42154794217,0
+SMMV.US,D,20170807,000000,25.4346,25.5694,25.4247,25.5447,1664.3350889348,0
+SMMV.US,D,20170808,000000,25.502,25.5506,25.4494,25.4494,1596.7939314795,0
+SMMV.US,D,20170809,000000,25.4077,25.4385,25.3284,25.3284,1386.1058432982,0
+SMMV.US,D,20170810,000000,25.2947,25.2947,25.254,25.257,2502.0470567753,0
+SMMV.US,D,20170811,000000,25.2302,25.2302,25.1429,25.1429,3424.4374906792,0
+SMMV.US,D,20170814,000000,25.3959,25.4762,25.3959,25.4762,626.01580268231,0
+SMMV.US,D,20170815,000000,25.4187,25.4187,25.3642,25.3642,7744.0473368848,0
+SMMV.US,D,20170816,000000,25.502,25.502,25.502,25.502,625.00772570536,0
+SMMV.US,D,20170817,000000,25.502,25.502,25.502,25.502,0,0
+SMMV.US,D,20170818,000000,25.1777,25.1777,25.1777,25.1777,118.95308327941,0
+SMMV.US,D,20170821,000000,25.1747,25.2164,25.1747,25.2164,1602.8423933412,0
+SMMV.US,D,20170822,000000,25.3115,25.4039,25.3115,25.4039,2117.9697285596,0
+SMMV.US,D,20170823,000000,25.2262,25.3195,25.2262,25.2907,1181.4662169785,0
+SMMV.US,D,20170824,000000,25.2451,25.2997,25.2451,25.2729,931.46312669638,0
+SMMV.US,D,20170825,000000,25.4039,25.4039,25.3384,25.3384,1184.4904479094,0
+SMMV.US,D,20170828,000000,25.2639,25.2639,25.2639,25.2639,234.88193562798,0
+SMMV.US,D,20170829,000000,25.259,25.3096,25.2451,25.2818,1790.3447110528,0
+SMMV.US,D,20170830,000000,25.376,25.4039,25.2997,25.4039,2450.6351309512,0
+SMMV.US,D,20170831,000000,25.5784,25.6508,25.5694,25.6508,716.74273060728,0
+SMMV.US,D,20170901,000000,25.7054,25.7143,25.6657,25.6657,4090.7763724393,0
+SMMV.US,D,20170905,000000,26.0119,26.0119,25.5407,25.5556,5946.6460869934,0
+SMMV.US,D,20170906,000000,25.6597,25.6597,25.5694,25.6429,7747.0715678157,0
+SMMV.US,D,20170907,000000,25.6339,25.6339,25.3939,25.4395,15669.54852962,0
+SMMV.US,D,20170908,000000,25.5119,25.6012,25.5119,25.6012,2102.8485739055,0
+SMMV.US,D,20170911,000000,25.8809,25.8809,25.7232,25.7699,7950.7031171584,0
+SMMV.US,D,20170912,000000,25.9078,25.9078,25.8244,25.8453,1922.4027950325,0
+SMMV.US,D,20170913,000000,25.8363,25.8799,25.8076,25.8076,2229.8662730004,0
+SMMV.US,D,20170914,000000,25.7331,25.8264,25.7331,25.8076,4200.6567629262,0
+SMMV.US,D,20170915,000000,25.8641,25.8641,25.7609,25.8224,570.57156895038,0
+SMMV.US,D,20170918,000000,25.9474,25.9474,25.9078,25.9078,297.38270819852,0
+SMMV.US,D,20170919,000000,25.8988,25.8988,25.7699,25.7788,949.60851228137,0
+SMMV.US,D,20170920,000000,26.0744,26.0744,25.8541,25.8988,2830.6801512591,0
+SMMV.US,D,20170921,000000,25.8731,25.8809,25.8174,25.8174,1097.7958278922,0
+SMMV.US,D,20170922,000000,25.8909,25.9078,25.8909,25.9078,869.97043110279,0
+SMMV.US,D,20170925,000000,25.6954,25.8731,25.6954,25.8731,741.94465503088,0
+SMMV.US,D,20170926,000000,25.9166,25.9821,25.874,25.9286,1881.0716389778,0
+SMMV.US,D,20170927,000000,25.9623,26.0426,25.9068,26.0426,1975.8308748105,0
+SMMV.US,D,20170928,000000,26.0358,26.1666,26.0358,26.1666,4995.0214207582,0
+SMMV.US,D,20170929,000000,26.2143,26.2222,26.2053,26.2053,622.99157175147,0
+SMMV.US,D,20171002,000000,26.2589,26.381,26.2589,26.3432,4699.6548665135,0
+SMMV.US,D,20171003,000000,26.621,26.621,26.3631,26.4365,4548.4433199719,0
+SMMV.US,D,20171004,000000,26.4543,26.5089,26.3888,26.5,5499.0599092302,0
+SMMV.US,D,20171005,000000,26.5456,26.5456,26.4712,26.5456,1743.9731701134,0
+SMMV.US,D,20171006,000000,26.5,26.5,26.5,26.5,201.61539538883,0
+SMMV.US,D,20171009,000000,26.4563,26.4563,26.4365,26.4365,1281.265837696,0
+SMMV.US,D,20171010,000000,26.4662,26.49,26.4018,26.4265,4163.3579147793,0
+SMMV.US,D,20171011,000000,26.5645,26.5645,26.5089,26.5218,1917.3624101477,0
+SMMV.US,D,20171012,000000,26.5932,26.5932,26.5932,26.5932,306.45540099102,0
+SMMV.US,D,20171013,000000,26.4821,26.6487,26.4821,26.6022,886.09966273389,0
+SMMV.US,D,20171016,000000,26.5168,26.5258,26.5168,26.5258,809.48581248614,0
+SMMV.US,D,20171017,000000,26.5357,26.5357,26.3908,26.4722,3204.6767097054,0
+SMMV.US,D,20171018,000000,26.5843,26.6577,26.4365,26.6388,1677.440089635,0
+SMMV.US,D,20171019,000000,26.6022,26.6022,26.6022,26.6022,1312.5162239813,0
+SMMV.US,D,20171020,000000,26.6765,26.6954,26.6765,26.6954,1526.2285430934,0
+SMMV.US,D,20171023,000000,26.6954,26.6954,26.5892,26.621,3476.8574934803,0
+SMMV.US,D,20171024,000000,26.612,26.612,26.5357,26.5743,1630.0604717187,0
+SMMV.US,D,20171025,000000,26.5,26.5,26.3075,26.5,6911.375753929,0
+SMMV.US,D,20171026,000000,26.5357,26.5357,26.49,26.5,1350.8231491051,0
+SMMV.US,D,20171027,000000,26.5089,26.5743,26.5089,26.5743,641.13695733647,0
+SMMV.US,D,20171030,000000,26.3998,26.3998,26.25,26.25,1464.7358474998,0
+SMMV.US,D,20171031,000000,26.4365,26.4365,26.4365,26.4365,241.93847446659,0
+SMMV.US,D,20171101,000000,26.5645,26.6299,26.3333,26.4365,26086.007932383,0
+SMMV.US,D,20171102,000000,26.7033,26.7033,26.4265,26.4365,6607.9445838688,0
+SMMV.US,D,20171103,000000,26.5079,26.5079,26.4573,26.4662,7607.9569449974,0
+SMMV.US,D,20171106,000000,26.5089,26.5258,26.4275,26.4732,54145.830585623,0
+SMMV.US,D,20171107,000000,27.0019,27.0019,26.3383,26.381,6268.2226426386,0
+SMMV.US,D,20171108,000000,26.4851,26.5238,26.4464,26.497,1524.2123891395,0
+SMMV.US,D,20171109,000000,26.3115,26.3472,26.3115,26.3472,823.59889016336,0
+SMMV.US,D,20171110,000000,26.4087,26.4265,26.3838,26.4087,3007.0936222243,0
+SMMV.US,D,20171113,000000,26.3205,26.4454,26.3205,26.4315,3031.287469671,0
+SMMV.US,D,20171114,000000,26.4315,26.5456,26.4047,26.5456,1616.9554710184,0
+SMMV.US,D,20171115,000000,26.5,26.5456,26.381,26.4543,5649.2633787949,0
+SMMV.US,D,20171116,000000,26.5307,26.7023,26.5307,26.6577,2651.2424493631,0
+SMMV.US,D,20171117,000000,26.6765,26.6765,26.5724,26.6765,1350.8231491051,0
+SMMV.US,D,20171120,000000,26.6765,26.733,26.5743,26.6527,2387.1262814037,0
+SMMV.US,D,20171121,000000,26.8432,26.9077,26.7887,26.8888,8519.2585321549,0
+SMMV.US,D,20171122,000000,26.9732,26.9732,26.9215,26.9215,5223.8548945245,0
+SMMV.US,D,20171124,000000,27.1834,27.1834,26.9117,26.9632,1540.3416207706,0
+SMMV.US,D,20171127,000000,26.8799,26.9732,26.8799,26.9394,6693.631126909,0
+SMMV.US,D,20171128,000000,26.8244,27.0157,26.8244,27.0019,3332.7024857773,0
+SMMV.US,D,20171129,000000,27.1606,27.2341,27.1606,27.2341,738.92042410005,0
+SMMV.US,D,20171130,000000,27.3441,27.4136,27.3114,27.3114,1230.8619888488,0
+SMMV.US,D,20171201,000000,27.3164,27.3164,27.0684,27.2311,4137.1479133787,0
+SMMV.US,D,20171204,000000,27.5376,27.5376,27.3064,27.3164,6795.4469015804,0
+SMMV.US,D,20171205,000000,27.1934,27.2589,27.1269,27.1269,6272.2549505464,0
+SMMV.US,D,20171206,000000,26.9632,27.0465,26.9533,26.9533,1050.4162099758,0
+SMMV.US,D,20171207,000000,27.1398,27.1834,27.0734,27.1577,1683.4885514967,0
+SMMV.US,D,20171208,000000,27.1477,27.1745,27.1477,27.1656,255025.32978128,0
+SMMV.US,D,20171211,000000,27.1834,27.1834,27.0654,27.0654,53485.540165725,0
+SMMV.US,D,20171212,000000,27.2697,27.4264,27.117,27.1259,4289.3675368973,0
+SMMV.US,D,20171213,000000,27.1219,27.1219,27.1219,27.1219,395.1661749621,0
+SMMV.US,D,20171214,000000,27.1031,27.1477,26.9077,26.9077,7932.5577315734,0
+SMMV.US,D,20171215,000000,27.1299,27.2509,27.0832,27.2211,3256.0886355296,0
+SMMV.US,D,20171218,000000,27.3709,27.4186,27.2787,27.2886,4104.8894501165,0
+SMMV.US,D,20171219,000000,27.1874,27.2132,27.1874,27.2132,700.61349897617,0
+SMMV.US,D,20171220,000000,27.1309,27.2033,27.0782,27.1984,49619.564959144,0
+SMMV.US,D,20171221,000000,27.0892,27.1666,27.0892,27.0932,2330.6739706948,0
+SMMV.US,D,20171222,000000,27.0942,27.1021,27.0942,27.0991,1117.957367431,0
+SMMV.US,D,20171226,000000,27.0664,27.1666,27.0564,27.113,4641.1864018508,0
+SMMV.US,D,20171227,000000,27.1944,27.1944,27.1586,27.1586,402.22271380071,0
+SMMV.US,D,20171228,000000,27.0942,27.1666,27.0664,27.112,2039.339724358,0
+SMMV.US,D,20171229,000000,27.1249,27.1844,27.1249,27.1586,1031.2627474138,0
+SMMV.US,D,20180102,000000,27.0109,27.1944,27.0109,27.1487,12316.684504303,0
+SMMV.US,D,20180103,000000,27.0019,27.1239,27.0019,27.0019,8201.7142844175,0
+SMMV.US,D,20180104,000000,27.3828,27.3828,27.0942,27.0942,9534.3920479376,0
+SMMV.US,D,20180105,000000,27.2182,27.2182,27.0297,27.0297,38766.608225364,0
+SMMV.US,D,20180108,000000,27.115,27.2806,27.115,27.2806,3230.8867111059,0
+SMMV.US,D,20180109,000000,27.1537,27.2529,27.113,27.1944,2097.8081890207,0
+SMMV.US,D,20180110,000000,26.9344,27.0842,26.87,27.0564,12049.544105413,0
+SMMV.US,D,20180111,000000,28.3867,28.3867,27.0822,27.2529,3029.2713157171,0
+SMMV.US,D,20180112,000000,27.2519,27.3074,27.1864,27.3074,1507.0750805315,0
+SMMV.US,D,20180116,000000,27.4384,27.4384,27.3084,27.3084,2439.5462842048,0
+SMMV.US,D,20180117,000000,27.2906,27.4463,27.2331,27.4007,2696.6059133256,0
+SMMV.US,D,20180118,000000,27.3828,27.3828,27.2618,27.2618,1275.2173758343,0
+SMMV.US,D,20180119,000000,27.3649,27.5217,27.3034,27.5217,1866.9585613005,0
+SMMV.US,D,20180122,000000,27.3918,27.5871,27.3918,27.5495,1306.4677621196,0
+SMMV.US,D,20180123,000000,27.6993,27.7489,27.6993,27.7489,959.68928205081,0
+SMMV.US,D,20180124,000000,27.8838,27.8838,27.5773,27.8005,4536.3463962486,0
+SMMV.US,D,20180125,000000,27.7736,27.8173,27.7271,27.7271,2352.8516641876,0
+SMMV.US,D,20180126,000000,27.7439,27.865,27.7439,27.8322,3460.7282618492,0
+SMMV.US,D,20180129,000000,27.7538,27.7995,27.6854,27.7836,5692.6106888035,0
+SMMV.US,D,20180130,000000,27.4354,27.6149,27.4354,27.4354,8693.6558491662,0
+SMMV.US,D,20180131,000000,27.5584,27.5584,27.4841,27.5128,1661.3108580039,0
+SMMV.US,D,20180201,000000,27.3521,27.3649,27.3471,27.3471,2559.5074444612,0
+SMMV.US,D,20180202,000000,27.0664,27.2231,27.0664,27.0664,4352.8763864448,0
+SMMV.US,D,20180205,000000,26.7023,26.8888,26.1091,26.5724,10329.764782746,0
+SMMV.US,D,20180206,000000,26.0506,26.2609,26.0406,26.2609,3763.1513549324,0
+SMMV.US,D,20180207,000000,26.2609,26.2609,26.2609,26.2609,11.088846746385,0
+SMMV.US,D,20180208,000000,25.8393,25.8393,25.8393,25.8393,2165.349346476,0
+SMMV.US,D,20180209,000000,25.8849,25.8849,25.3562,25.7351,3680.489042823,0
+SMMV.US,D,20180212,000000,25.7629,26.0992,25.7629,26.0992,4657.3156334819,0
+SMMV.US,D,20180213,000000,25.9673,26.1627,25.8939,26.1627,62153.994090467,0
+SMMV.US,D,20180214,000000,26.1815,26.488,26.1815,26.379,12532.412977369,0
+SMMV.US,D,20180215,000000,26.6934,26.8432,26.6934,26.7907,2447.6109000204,0
+SMMV.US,D,20180216,000000,26.7599,27.0337,26.7599,27.0337,1439.5339230762,0
+SMMV.US,D,20180220,000000,26.8987,26.8987,26.7023,26.7222,6138.1807126128,0
+SMMV.US,D,20180221,000000,26.7609,26.8194,26.7122,26.8194,9855.9686035828,0
+SMMV.US,D,20180222,000000,26.498,26.737,26.498,26.5724,4110.9379119782,0
+SMMV.US,D,20180223,000000,26.6478,26.7955,26.61,26.7955,2966.7705431466,0
+SMMV.US,D,20180226,000000,26.8234,26.9315,26.8234,26.9315,846.78466063307,0
+SMMV.US,D,20180227,000000,26.7708,26.7955,26.6755,26.6755,2403.2555130348,0
+SMMV.US,D,20180228,000000,26.7708,26.7708,26.4801,26.4801,28476.158444718,0
+SMMV.US,D,20180301,000000,26.2847,26.2847,26.2609,26.2609,820.57465923252,0
+SMMV.US,D,20180302,000000,26.3601,26.4801,26.3601,26.4801,1386.1058432982,0
+SMMV.US,D,20180305,000000,26.3313,26.8303,26.3313,26.8303,2257.0843513779,0
+SMMV.US,D,20180306,000000,26.9176,26.9176,26.9176,26.9176,151.21154654162,0
+SMMV.US,D,20180307,000000,27.0287,27.1407,27.0287,27.1041,658.27426594452,0
+SMMV.US,D,20180308,000000,27.2142,27.2142,27.113,27.1636,1293.3627614193,0
+SMMV.US,D,20180309,000000,27.2618,27.3649,27.2618,27.3649,1855.8697145541,0
+SMMV.US,D,20180312,000000,27.4949,27.5128,27.4463,27.4463,3325.6459469387,0
+SMMV.US,D,20180313,000000,27.8838,27.8838,27.4017,27.4017,3675.4486579383,0
+SMMV.US,D,20180314,000000,27.3372,27.4116,27.3134,27.4116,1433.4854612146,0
+SMMV.US,D,20180315,000000,27.3649,27.3649,27.2906,27.3322,7839.8146496945,0
+SMMV.US,D,20180316,000000,27.3451,27.3451,27.3451,27.3451,1568.5677761251,0
+SMMV.US,D,20180319,000000,27.3561,27.3561,27.0475,27.1269,6017.2114753795,0
+SMMV.US,D,20180320,000000,27.2033,27.2519,27.1636,27.1636,7461.7857833405,0
+SMMV.US,D,20180321,000000,27.2429,27.2429,27.0664,27.1904,1819.5789433842,0
+SMMV.US,D,20180322,000000,27.1279,27.1596,26.8234,26.8234,721.783115492,0
+SMMV.US,D,20180323,000000,26.7212,26.7212,26.5297,26.5297,3206.6928636593,0
+SMMV.US,D,20180326,000000,28.0921,28.0921,26.627,26.8392,3990.9767517218,0
+SMMV.US,D,20180327,000000,26.8234,26.8234,26.6468,26.6468,997.99620717469,0
+SMMV.US,D,20180328,000000,26.733,26.8888,26.7013,26.8888,1404.2512288832,0
+SMMV.US,D,20180329,000000,26.7698,26.7698,26.7698,26.7698,1000.0123611286,0
+SMMV.US,D,20180402,000000,26.6657,26.6657,26.5525,26.5525,1026.2223625291,0
+SMMV.US,D,20180403,000000,26.8234,26.87,26.75,26.857,1284.2900686268,0
+SMMV.US,D,20180404,000000,26.8888,26.8888,26.8799,26.8799,798.39696573975,0
+SMMV.US,D,20180405,000000,27.0664,27.1537,27.0664,27.1537,4114.970219886,0
+SMMV.US,D,20180406,000000,27.0574,27.0574,27.0574,27.0574,487.90925684096,0
+SMMV.US,D,20180409,000000,27.0962,27.1666,27.0812,27.0971,1636.1089335803,0
+SMMV.US,D,20180410,000000,27.1735,27.2429,27.1319,27.1567,1659.29470405,0
+SMMV.US,D,20180411,000000,27.2152,27.2727,27.1021,27.1021,3161.3293996968,0
+SMMV.US,D,20180412,000000,27.1765,27.2449,27.1497,27.2152,2829.6720742822,0
+SMMV.US,D,20180413,000000,27.0207,27.1676,27.0207,27.1378,1915.3462561939,0
+SMMV.US,D,20180416,000000,27.3739,27.486,27.3382,27.4176,2038.331647381,0
+SMMV.US,D,20180417,000000,27.5604,27.5604,27.5485,27.5485,1215.7408341946,0
+SMMV.US,D,20180418,000000,27.7459,27.8034,27.729,27.729,478.83656404846,0
+SMMV.US,D,20180419,000000,27.6031,27.6923,27.5237,27.5237,14285.458840275,0
+SMMV.US,D,20180420,000000,27.5584,27.5604,27.4126,27.4126,3871.0155914655,0
+SMMV.US,D,20180423,000000,27.5793,27.5793,27.3789,27.3789,4511.144471825,0
+SMMV.US,D,20180424,000000,27.4226,27.4226,27.2816,27.2995,2436.522053274,0
+SMMV.US,D,20180425,000000,27.4304,27.4304,27.2816,27.2816,2991.9724675702,0
+SMMV.US,D,20180426,000000,27.4751,27.4751,27.4751,27.4751,162.30039328801,0
+SMMV.US,D,20180427,000000,27.4324,27.5316,27.4324,27.4999,1417.3562295835,0
+SMMV.US,D,20180430,000000,27.6159,27.6159,27.5158,27.5207,1326.6293016585,0
+SMMV.US,D,20180501,000000,27.2192,27.2499,27.1784,27.2499,1028.238516483,0
+SMMV.US,D,20180502,000000,27.3838,27.3838,27.3838,27.3838,250.00309028215,0
+SMMV.US,D,20180503,000000,27.0744,27.2399,27.0744,27.2102,1634.0927796264,0
+SMMV.US,D,20180504,000000,27.4949,27.7091,27.4046,27.7091,11026.345973815,0
+SMMV.US,D,20180507,000000,27.864,27.864,27.729,27.729,1797.4012498914,0
+SMMV.US,D,20180508,000000,27.7091,27.7598,27.7091,27.7598,457.66694753264,0
+SMMV.US,D,20180509,000000,27.6824,27.8778,27.6824,27.8778,899.20466343417,0
+SMMV.US,D,20180510,000000,27.9066,28.1675,27.9066,28.105,2211.7208874154,0
+SMMV.US,D,20180511,000000,28.2518,28.2518,28.1288,28.1288,2626.0405249395,0
+SMMV.US,D,20180514,000000,28.1556,28.1556,28.0563,28.0563,1241.9508355952,0
+SMMV.US,D,20180515,000000,28.0286,28.0286,27.858,27.863,4651.2671716202,0
+SMMV.US,D,20180516,000000,28.0822,28.0822,27.9988,27.9988,3535.3259581431,0
+SMMV.US,D,20180517,000000,27.8967,28.1943,27.8967,28.1943,304.43924703713,0
+SMMV.US,D,20180518,000000,28.1774,28.1774,28.1774,28.1774,1063.5212106761,0
+SMMV.US,D,20180521,000000,28.2518,28.2607,28.1953,28.22,1735.9085542978,0
+SMMV.US,D,20180522,000000,28.2468,28.2518,28.1278,28.1278,1737.9247082517,0
+SMMV.US,D,20180523,000000,28.2518,28.3074,28.1387,28.1536,3176.450554351,0
+SMMV.US,D,20180524,000000,28.2151,28.3342,28.2132,28.2132,2006.0731841188,0
+SMMV.US,D,20180525,000000,28.4195,28.4195,28.2132,28.2607,3503.0674948809,0
+SMMV.US,D,20180529,000000,28.0385,28.4105,28.0385,28.2985,5700.6753046191,0
+SMMV.US,D,20180530,000000,28.6724,28.7547,28.6119,28.6536,7280.3319274905,0
+SMMV.US,D,20180531,000000,28.7349,28.7349,28.5435,28.5682,7301.5015440064,0
+SMMV.US,D,20180601,000000,28.595,28.6149,28.4562,28.5227,2946.6090036077,0
+SMMV.US,D,20180604,000000,28.6863,28.7924,28.6863,28.7091,147113.71363034,0
+SMMV.US,D,20180605,000000,28.8152,28.8669,28.7924,28.8669,18972.008706089,0
+SMMV.US,D,20180606,000000,28.9075,28.9789,28.8172,28.9789,8386.1923711982,0
+SMMV.US,D,20180607,000000,28.9621,28.9621,28.8619,28.9234,4824.6564116546,0
+SMMV.US,D,20180608,000000,28.9641,28.9968,28.9641,28.9968,1030.2546704369,0
+SMMV.US,D,20180611,000000,29.0256,29.1356,29.0256,29.0911,5446.6399064292,0
+SMMV.US,D,20180612,000000,29.1744,29.2041,29.0989,29.0989,19217.979488463,0
+SMMV.US,D,20180613,000000,29.3103,29.3806,28.9789,29.1158,3510.1240337195,0
+SMMV.US,D,20180614,000000,29.1942,29.2418,29.1506,29.1654,3913.3548244971,0
+SMMV.US,D,20180615,000000,29.2141,29.3231,29.2141,29.3231,1841.7566368769,0
+SMMV.US,D,20180618,000000,29.3023,29.344,29.2557,29.344,2977.859389893,0
+SMMV.US,D,20180619,000000,29.2874,29.3826,29.2766,29.3826,1947.6047194561,0
+SMMV.US,D,20180620,000000,29.6317,29.6317,29.3539,29.5463,1636.1089335803,0
+SMMV.US,D,20180621,000000,29.4828,29.5096,29.3886,29.3886,5502.0841401611,0
+SMMV.US,D,20180622,000000,29.3986,29.3986,29.3936,29.3936,649.20157315202,0
+SMMV.US,D,20180625,000000,29.2855,29.2855,29.1059,29.1744,4208.7213787418,0
+SMMV.US,D,20180626,000000,29.3163,29.3996,29.2319,29.2319,2802.4539959047,0
+SMMV.US,D,20180627,000000,29.2508,29.2508,28.9779,28.9779,1981.8793366722,0
+SMMV.US,D,20180628,000000,29.0057,29.0712,28.9363,29.0196,4509.1283178711,0
+SMMV.US,D,20180629,000000,29.2776,29.2974,29.1476,29.2239,2043.3720322658,0
+SMMV.US,D,20180702,000000,29.0861,29.2141,28.9988,29.2141,14076.786906048,0
+SMMV.US,D,20180703,000000,29.2874,29.5018,29.2874,29.4928,39198.065171496,0
+SMMV.US,D,20180705,000000,29.474,29.6158,29.4194,29.6158,7741.023105954,0
+SMMV.US,D,20180706,000000,29.7567,29.8212,29.6733,29.7298,24446.874767872,0
+SMMV.US,D,20180709,000000,29.841,29.841,29.7685,29.8122,4676.4690960438,0
+SMMV.US,D,20180710,000000,29.8588,29.8588,29.6892,29.7547,3590.770191875,0
+SMMV.US,D,20180711,000000,29.831,29.831,29.6436,29.7378,15474.98967307,0
+SMMV.US,D,20180712,000000,29.7656,29.841,29.6644,29.831,17760.300179802,0
+SMMV.US,D,20180713,000000,30.0552,30.0552,29.7378,29.7983,9255.1547253241,0
+SMMV.US,D,20180716,000000,29.5593,29.7278,29.5037,29.6326,4773.2444858305,0
+SMMV.US,D,20180717,000000,29.7378,29.7378,29.6803,29.7278,10105.971693865,0
+SMMV.US,D,20180718,000000,29.597,29.6892,29.597,29.6436,24229.130140852,0
+SMMV.US,D,20180719,000000,29.7835,29.9422,29.7835,29.8965,24985.187873561,0
+SMMV.US,D,20180720,000000,29.8212,29.8777,29.7835,29.841,7019.239990462,0
+SMMV.US,D,20180723,000000,29.709,29.7933,29.709,29.7467,5828.701080691,0
+SMMV.US,D,20180724,000000,29.6773,29.6991,29.4233,29.6336,8854.9481654773,0
+SMMV.US,D,20180725,000000,29.6505,29.6505,29.6158,29.6158,3238.9513269215,0
+SMMV.US,D,20180726,000000,29.9144,29.9144,29.8023,29.839,4614.9764004502,0
+SMMV.US,D,20180727,000000,30.092,30.092,29.4293,29.5096,22172.653107886,0
+SMMV.US,D,20180730,000000,29.3996,29.3996,29.2656,29.3163,2224.8258881157,0
+SMMV.US,D,20180731,000000,29.1456,29.6068,29.1456,29.5781,5757.1276153279,0
+SMMV.US,D,20180801,000000,29.6892,29.6892,29.4045,29.5384,1953.6531813177,0
+SMMV.US,D,20180802,000000,29.6247,29.8122,29.6208,29.722,2642.1697565706,0
+SMMV.US,D,20180803,000000,29.7278,29.7278,29.7278,29.7278,357.86732681517,0
+SMMV.US,D,20180806,000000,29.7278,30.0007,29.7278,29.8975,10867.069811458,0
+SMMV.US,D,20180807,000000,29.969,30.0374,29.9491,29.967,3875.0478993732,0
+SMMV.US,D,20180808,000000,29.9808,30.0463,29.8212,29.952,39377.502873392,0
+SMMV.US,D,20180809,000000,29.9927,30.092,29.9808,30.0205,4031.2998307996,0
+SMMV.US,D,20180810,000000,30.1207,30.1207,29.9957,29.9957,3607.9075004831,0
+SMMV.US,D,20180813,000000,29.8687,30.0374,29.8588,29.9808,1086.7069811458,0
+SMMV.US,D,20180814,000000,30.1684,30.214,30.1207,30.1674,168726.88401603,0
+SMMV.US,D,20180815,000000,30.1535,30.1535,30.0195,30.1207,8145.2619737086,0
+SMMV.US,D,20180816,000000,30.092,30.328,30.092,30.1852,4947.6418028418,0
+SMMV.US,D,20180817,000000,30.3479,30.4372,30.2616,30.4362,33284.685624741,0
+SMMV.US,D,20180820,000000,30.3569,30.5136,30.3569,30.4252,4374.0460029606,0
+SMMV.US,D,20180821,000000,30.5106,30.6733,30.457,30.5979,5676.4814571724,0
+SMMV.US,D,20180822,000000,30.5592,30.6266,30.5146,30.6266,31475.187451126,0
+SMMV.US,D,20180823,000000,30.7506,30.7506,30.4669,30.6157,4101.8652191857,0
+SMMV.US,D,20180824,000000,30.5046,30.7675,30.4769,30.7219,5084.7402717062,0
+SMMV.US,D,20180827,000000,30.7278,30.7764,30.6841,30.6841,7176.4999988653,0
+SMMV.US,D,20180828,000000,30.7189,30.7854,30.6971,30.7139,5415.3895201439,0
+SMMV.US,D,20180829,000000,30.8032,30.8876,30.6653,30.8251,1110.9008285924,0
+SMMV.US,D,20180830,000000,30.6366,30.9163,30.6366,30.8399,16001.205855034,0
+SMMV.US,D,20180831,000000,30.8399,30.8984,30.7556,30.8488,3149.2324759735,0
+SMMV.US,D,20180904,000000,30.9916,30.9916,30.7933,30.9064,8148.2862046394,0
+SMMV.US,D,20180905,000000,30.9163,30.956,30.8231,30.8231,2839.7528440516,0
+SMMV.US,D,20180906,000000,30.8647,30.9728,30.8211,30.9311,21703.897313607,0
+SMMV.US,D,20180907,000000,30.8121,30.9728,30.7636,30.8984,7054.522684655,0
+SMMV.US,D,20180910,000000,31.2843,31.2843,30.8686,30.9213,7211.7826930583,0
+SMMV.US,D,20180911,000000,30.9361,31.0214,30.8498,31.0214,5633.1341471638,0
+SMMV.US,D,20180912,000000,30.8161,30.8984,30.7933,30.7933,2025.2266466808,0
+SMMV.US,D,20180913,000000,31.076,31.1048,30.9639,30.9639,2155.2685767066,0
+SMMV.US,D,20180914,000000,30.8826,31.0948,30.8826,30.9926,13824.767661812,0
+SMMV.US,D,20180917,000000,30.9906,31.0403,30.8885,30.8984,7152.3061514186,0
+SMMV.US,D,20180918,000000,30.8032,30.9818,30.8032,30.8241,6262.174180777,0
+SMMV.US,D,20180919,000000,30.7586,30.7854,30.5413,30.5413,5258.1295117406,0
+SMMV.US,D,20180920,000000,30.7933,30.8191,30.6931,30.8121,4377.0702338914,0
+SMMV.US,D,20180921,000000,30.7348,30.8488,30.7159,30.7159,3776.2563556327,0
+SMMV.US,D,20180924,000000,30.6326,30.6733,30.5304,30.6733,5760.1518462588,0
+SMMV.US,D,20180925,000000,30.6733,30.7506,30.6256,30.6256,16598.995502362,0
+SMMV.US,D,20180926,000000,30.6931,30.7943,30.5731,30.6177,64427.207673476,0
+SMMV.US,D,20180927,000000,30.5711,30.6931,30.5046,30.6028,6734.9622829638,0
+SMMV.US,D,20180928,000000,30.6733,30.8221,30.6733,30.7079,7236.9846174819,0
+SMMV.US,D,20181001,000000,30.7456,30.8498,30.4362,30.4362,8166.4315902244,0
+SMMV.US,D,20181002,000000,30.5711,30.5711,30.3251,30.4094,23317.828553695,0
+SMMV.US,D,20181003,000000,30.3489,30.4659,30.3162,30.3469,4356.9086943525,0
+SMMV.US,D,20181004,000000,30.3836,30.3836,30.0165,30.0424,4968.8114193576,0
+SMMV.US,D,20181005,000000,30.0662,30.0662,29.8747,29.9114,4211.7456096726,0
+SMMV.US,D,20181008,000000,30.0453,30.0453,29.8192,29.9035,3023.2228538555,0
+SMMV.US,D,20181009,000000,30.1752,30.1752,29.9937,29.9937,1191.546986748,0
+SMMV.US,D,20181010,000000,30.0622,30.0622,29.4253,29.4253,17066.743219664,0
+SMMV.US,D,20181011,000000,29.3113,29.469,28.9066,29.0286,9030.3535594655,0
+SMMV.US,D,20181012,000000,28.9998,29.1604,28.6734,28.9264,13648.354190846,0
+SMMV.US,D,20181015,000000,28.7459,29.3113,28.7459,29.0851,15708.86353172,0
+SMMV.US,D,20181016,000000,29.1307,29.7606,29.1307,29.7606,141914.05258326,0
+SMMV.US,D,20181017,000000,29.838,29.838,29.5146,29.7537,9690.643979364,0
+SMMV.US,D,20181018,000000,29.6753,29.6753,29.3182,29.3182,7113.9992262947,0
+SMMV.US,D,20181019,000000,29.5156,29.5543,29.2279,29.34,27434.814927535,0
+SMMV.US,D,20181022,000000,29.2855,29.4799,29.2716,29.3291,15005.225801814,0
+SMMV.US,D,20181023,000000,29.0851,29.3201,28.8599,29.219,22085.95848787,0
+SMMV.US,D,20181024,000000,29.4799,29.4799,28.6546,28.8123,10037.422459433,0
+SMMV.US,D,20181025,000000,28.9353,29.1208,28.8084,28.9264,6479.9188077969,0
+SMMV.US,D,20181026,000000,28.8877,28.8976,28.4829,28.7459,6858.9557511279,0
+SMMV.US,D,20181029,000000,29.2091,29.2091,28.5315,28.6248,19433.707961529,0
+SMMV.US,D,20181030,000000,28.9551,29.1139,28.8282,29.0097,10867.069811458,0
+SMMV.US,D,20181031,000000,29.2279,29.3113,29.0751,29.1039,8245.0615944261,0
+SMMV.US,D,20181101,000000,29.095,29.219,29.0176,29.219,3417.3809518406,0
+SMMV.US,D,20181102,000000,29.4253,29.4253,29.0097,29.1793,4184.5275312951,0
+SMMV.US,D,20181105,000000,28.9452,29.2825,28.9452,29.2825,4030.2917538226,0
+SMMV.US,D,20181106,000000,29.2756,29.4978,29.2626,29.4055,12928.587229309,0
+SMMV.US,D,20181107,000000,29.5384,29.7626,29.4253,29.7348,17267.350538076,0
+SMMV.US,D,20181108,000000,29.5642,29.8182,29.5642,29.8003,52608.513195783,0
+SMMV.US,D,20181109,000000,29.6773,29.6773,29.3956,29.5443,39175.887478003,0
+SMMV.US,D,20181112,000000,29.4343,29.5345,29.2924,29.2924,11609.014466489,0
+SMMV.US,D,20181113,000000,29.3718,29.3718,29.1893,29.2458,6030.3164760798,0
+SMMV.US,D,20181114,000000,29.2825,29.3301,28.9661,29.1793,26830.976818345,0
+SMMV.US,D,20181115,000000,28.9333,29.34,28.9333,29.2091,14949.781568081,0
+SMMV.US,D,20181116,000000,29.2825,29.4878,29.2259,29.3778,15801.6066136,0
+SMMV.US,D,20181119,000000,29.6307,29.6307,28.9651,29.1406,21945.835788074,0
+SMMV.US,D,20181120,000000,28.9651,28.9909,28.6834,28.6834,107738.22691091,0
+SMMV.US,D,20181121,000000,28.9164,29.1139,28.8976,28.8976,36634.525419126,0
+SMMV.US,D,20181123,000000,29.0484,29.1208,28.9164,28.9164,1906.2735634014,0
+SMMV.US,D,20181126,000000,29.2636,29.2825,29.0286,29.1694,13852.993817166,0
+SMMV.US,D,20181127,000000,29.1198,29.1793,29.0494,29.1139,10501.137868827,0
+SMMV.US,D,20181128,000000,29.3688,29.5543,29.1793,29.47,15977.012007587,0
+SMMV.US,D,20181129,000000,29.6208,30.2884,29.462,29.6128,111776.58328055,0
+SMMV.US,D,20181130,000000,29.6485,29.7348,29.5156,29.6128,13825.775738788,0
+SMMV.US,D,20181203,000000,30.1564,30.6733,29.593,29.847,9888.227066845,0
+SMMV.US,D,20181204,000000,29.7805,29.7903,29.1258,29.2091,23534.565103738,0
+SMMV.US,D,20181206,000000,28.9909,29.3113,28.7141,29.1793,63024.972598547,0
+SMMV.US,D,20181207,000000,29.3499,29.3778,28.8777,28.8777,38147.64896152,0
+SMMV.US,D,20181210,000000,28.9998,28.9998,28.7022,28.9551,93749.142701851,0
+SMMV.US,D,20181211,000000,30.9926,30.9926,28.7111,28.8639,43399.730011399,0
+SMMV.US,D,20181212,000000,29.1079,29.219,28.9759,28.9759,8421.4750653913,0
+SMMV.US,D,20181213,000000,29.1893,29.2369,28.7825,28.9551,38248.456659214,0
+SMMV.US,D,20181214,000000,29.3301,29.3301,28.4363,28.4929,14713.891555477,0
+SMMV.US,D,20181217,000000,28.597,28.7577,27.9363,28.0217,77440.473368848,0
+SMMV.US,D,20181218,000000,28.2865,28.3887,27.9731,28.0217,18438.735985285,0
+SMMV.US,D,20181219,000000,28.5217,28.5217,27.5386,27.6556,43485.416554439,0
+SMMV.US,D,20181220,000000,27.6139,27.6139,27.1319,27.5951,35513.543820765,0
+SMMV.US,D,20181221,000000,27.7181,27.7181,26.8005,26.8005,51412.933901127,0
+SMMV.US,D,20181224,000000,26.7053,26.8957,26.3095,26.3095,40974.296804871,0
+SMMV.US,D,20181226,000000,26.7152,27.2162,26.3035,27.2162,90920.478704545,0
+SMMV.US,D,20181227,000000,27.0089,27.7181,26.5317,27.2648,46472.348637125,0
+SMMV.US,D,20181228,000000,27.486,27.5823,27.1507,27.2162,133092.37095803,0
+SMMV.US,D,20181231,000000,27.7846,27.7846,27.2162,27.4711,99764.338023276,0
+SMMV.US,D,20190102,000000,27.1775,27.3501,27.1775,27.2509,33641.54487458,0
+SMMV.US,D,20190103,000000,27.1319,27.3501,27.0019,27.1407,32839.115600932,0
+SMMV.US,D,20190104,000000,27.4046,28.0316,27.3789,27.7141,105334.97139787,0
+SMMV.US,D,20190107,000000,27.7648,27.983,27.6418,27.6814,31327.000135516,0
+SMMV.US,D,20190108,000000,27.7746,28.1725,27.7746,28.1198,28889.470005265,0
+SMMV.US,D,20190109,000000,28.2568,28.2965,28.108,28.237,20444.809169403,0
+SMMV.US,D,20190110,000000,28.0415,28.3788,28.0415,28.3788,20736.143415741,0
+SMMV.US,D,20190111,000000,28.478,28.7121,28.237,28.4324,43715.258105182,0
+SMMV.US,D,20190114,000000,28.352,28.5504,28.2082,28.2082,127189.07218104,0
+SMMV.US,D,20190115,000000,28.2617,28.4641,28.2617,28.3322,48473.381436358,0
+SMMV.US,D,20190116,000000,28.5107,28.6645,28.3699,28.4641,105705.94372538,0
+SMMV.US,D,20190117,000000,28.5504,28.8529,28.5504,28.7478,42201.126485813,0
+SMMV.US,D,20190118,000000,28.9194,29.0652,28.7478,28.8142,34216.148751438,0
+SMMV.US,D,20190122,000000,28.9482,28.9482,28.5692,28.7667,44491.477377429,0
+SMMV.US,D,20190123,000000,28.7667,29.1148,28.6257,28.7954,74689.431298767,0
+SMMV.US,D,20190124,000000,28.9482,28.9482,28.7389,28.8718,34557.886846621,0
+SMMV.US,D,20190125,000000,29.1446,29.1744,28.9928,29.0692,43072.104993891,0
+SMMV.US,D,20190128,000000,28.8431,29.1744,28.8431,28.9482,38801.890919556,0
+SMMV.US,D,20190129,000000,29.0514,29.1546,28.9056,29.0326,34435.909532412,0
+SMMV.US,D,20190130,000000,28.9928,29.2508,28.9928,29.1119,56773.887264516,0
+SMMV.US,D,20190131,000000,29.2418,29.467,29.1079,29.4403,25983.184080736,0
+SMMV.US,D,20190201,000000,29.463,29.5037,29.2141,29.3163,11422.520225753,0
+SMMV.US,D,20190204,000000,29.5315,29.6753,29.2974,29.5711,28230.187662344,0
+SMMV.US,D,20190205,000000,29.6297,29.7993,29.6287,29.7041,43057.991916215,0
+SMMV.US,D,20190206,000000,29.8082,29.8162,29.6287,29.8082,17998.206346361,0
+SMMV.US,D,20190207,000000,29.7606,29.8182,29.59,29.8082,13674.564192247,0
+SMMV.US,D,20190208,000000,29.837,29.8837,29.6565,29.7517,20995.219198815,0
+SMMV.US,D,20190211,000000,29.7894,30.0067,29.7894,29.9462,27142.472604221,0
+SMMV.US,D,20190212,000000,30.1762,30.1762,29.9987,30.0731,11060.620591031,0
+SMMV.US,D,20190213,000000,30.2616,30.2616,30.0532,30.1515,24931.759793782,0
+SMMV.US,D,20190214,000000,30.204,30.3002,30.078,30.1098,40490.419855938,0
+SMMV.US,D,20190215,000000,30.3935,30.4887,30.2804,30.3985,25972.095233989,0
+SMMV.US,D,20190219,000000,30.2804,30.6306,30.2804,30.5839,134585.33296088,0
+SMMV.US,D,20190220,000000,30.6406,30.6406,30.4024,30.5751,27246.304532846,0
+SMMV.US,D,20190221,000000,30.6306,30.6981,30.4134,30.4689,21488.168840541,0
+SMMV.US,D,20190222,000000,30.6594,30.7069,30.5671,30.6266,17382.271313447,0
+SMMV.US,D,20190225,000000,30.8657,30.8657,30.5076,30.5076,18031.472886599,0
+SMMV.US,D,20190226,000000,30.7646,30.7646,30.4034,30.4252,248417.38519742,0
+SMMV.US,D,20190227,000000,30.3935,30.4491,30.2427,30.4302,95205.813933535,0
+SMMV.US,D,20190228,000000,30.4302,30.5751,30.3102,30.3955,66988.731271892,0
+SMMV.US,D,20190301,000000,30.5751,30.5839,30.2904,30.5404,14258.240761898,0
+SMMV.US,D,20190304,000000,30.4987,30.4987,30.1674,30.3569,196496.3804999,0
+SMMV.US,D,20190305,000000,30.4212,30.4212,30.3002,30.3389,35693.989599638,0
+SMMV.US,D,20190306,000000,30.3389,30.3389,29.9987,30.0374,19741.171439496,0
+SMMV.US,D,20190307,000000,29.9203,30.1197,29.843,29.9203,137237.58348722,0
+SMMV.US,D,20190308,000000,29.9104,29.9203,29.8092,29.8955,16883.27320986,0
+SMMV.US,D,20190311,000000,30.1574,30.3102,29.9888,30.3102,22193.822724402,0
+SMMV.US,D,20190312,000000,30.3866,30.3866,30.2328,30.2675,15103.009268577,0
+SMMV.US,D,20190313,000000,30.3559,30.5076,30.3191,30.3826,48600.399135453,0
+SMMV.US,D,20190314,000000,30.2427,30.4491,30.2427,30.2616,35054.868796255,0
+SMMV.US,D,20190315,000000,30.4392,30.5354,30.2904,30.3866,11236.025985019,0
+SMMV.US,D,20190318,000000,30.4689,30.5453,30.2804,30.3579,38231.319350607,0
+SMMV.US,D,20190319,000000,30.5175,30.7556,30.2239,30.2239,119857.32832773,0
+SMMV.US,D,20190320,000000,30.4599,30.4599,30.0334,30.0722,12368.096430127,0
+SMMV.US,D,20190321,000000,30.1297,30.5026,30.1297,30.4609,6279.311489385,0
+SMMV.US,D,20190322,000000,30.6127,30.7377,30.0155,30.0522,14713.891555477,0
+SMMV.US,D,20190325,000000,30.0622,30.214,29.9491,30.081,17617.153249076,0
+SMMV.US,D,20190326,000000,30.3489,30.4599,30.2874,30.4599,18171.595586395,0
+SMMV.US,D,20190327,000000,30.5086,30.5949,30.215,30.4312,12116.077185891,0
+SMMV.US,D,20190328,000000,30.3389,30.6028,30.2804,30.6028,21218.00421072,0
+SMMV.US,D,20190329,000000,30.5661,30.7179,30.5086,30.5711,24742.241322117,0
+SMMV.US,D,20190401,000000,30.829,30.829,30.5096,30.6416,23942.836279401,0
+SMMV.US,D,20190402,000000,30.6504,30.6792,30.4599,30.6604,23342.022401142,0
+SMMV.US,D,20190403,000000,30.6703,30.7903,30.6028,30.6891,13674.564192247,0
+SMMV.US,D,20190404,000000,30.7665,30.7943,30.5761,30.7913,31418.735140418,0
+SMMV.US,D,20190405,000000,30.7576,31.1256,30.7576,30.8389,72499.888104846,0
+SMMV.US,D,20190408,000000,31.0115,31.0115,30.7377,30.8151,19975.045298149,0
+SMMV.US,D,20190409,000000,30.7278,30.7913,30.6604,30.6703,21480.104224726,0
+SMMV.US,D,20190410,000000,30.8101,31.0115,30.7248,30.9064,22720.038906367,0
+SMMV.US,D,20190411,000000,31.0115,31.0115,30.8478,30.9291,31123.368586173,0
+SMMV.US,D,20190412,000000,30.8925,31.0006,30.8925,30.9818,26444.883336176,0
+SMMV.US,D,20190415,000000,31.0313,31.0879,30.955,31.0016,10167.464389459,0
+SMMV.US,D,20190416,000000,31.0016,31.0581,30.7754,30.8746,23934.771663585,0
+SMMV.US,D,20190417,000000,30.7734,30.8826,30.5949,30.6792,35257.492268621,0
+SMMV.US,D,20190418,000000,30.8101,30.8478,30.5869,30.7873,34269.576831216,0
+SMMV.US,D,20190422,000000,30.829,30.829,30.4799,30.5849,22194.830801378,0
+SMMV.US,D,20190423,000000,30.6504,31.0115,30.6227,30.9451,29446.936573516,0
+SMMV.US,D,20190424,000000,31.0016,31.2685,31.0016,31.201,71490.803050924,0
+SMMV.US,D,20190425,000000,31.2109,31.2109,30.9203,30.9451,48103.41718582,0
+SMMV.US,D,20190426,000000,30.9629,31.3805,30.9629,31.3508,17248.197075514,0
+SMMV.US,D,20190429,000000,31.4857,31.4857,31.2109,31.2109,22088.9827188,0
+SMMV.US,D,20190430,000000,31.2833,31.3706,31.0551,31.3706,28182.808044428,0
+SMMV.US,D,20190501,000000,31.5145,31.5145,31.1543,31.2109,30046.742374797,0
+SMMV.US,D,20190502,000000,31.2783,31.323,31.0493,31.2585,76192.474071391,0
+SMMV.US,D,20190503,000000,31.4272,31.6285,31.3041,31.579,27537.638779182,0
+SMMV.US,D,20190506,000000,31.3041,31.697,31.3041,31.6385,32586.088279719,0
+SMMV.US,D,20190507,000000,31.5045,31.569,31.083,31.2288,32350.198267114,0
+SMMV.US,D,20190508,000000,31.1355,31.2943,31.0214,31.078,17925.624804021,0
+SMMV.US,D,20190509,000000,30.9629,31.1256,30.7616,31.0453,39516.61749621,0
+SMMV.US,D,20190510,000000,31.0681,31.2863,30.8131,31.1623,45204.187800129,0
+SMMV.US,D,20190513,000000,30.9253,30.9253,30.6991,30.8389,38272.650506661,0
+SMMV.US,D,20190514,000000,31.2298,31.2298,30.8578,30.8578,66084.486223572,0
+SMMV.US,D,20190515,000000,30.8994,31.1068,30.8876,31.0581,86283.324610602,0
+SMMV.US,D,20190516,000000,31.0433,31.3607,31.0433,31.2298,78181.409946903,0
+SMMV.US,D,20190517,000000,31.2208,31.2685,31.0313,31.1256,27551.751856861,0
+SMMV.US,D,20190520,000000,30.9728,31.0581,30.8101,30.9341,17202.833611551,0
+SMMV.US,D,20190521,000000,31.1355,31.1563,31.0443,31.1206,16085.884321097,0
+SMMV.US,D,20190522,000000,31.1455,31.1723,31.0036,31.0711,25335.998661537,0
+SMMV.US,D,20190523,000000,30.8012,30.9431,30.7129,30.8101,19466.974501768,0
+SMMV.US,D,20190524,000000,31.0214,31.0581,30.8201,30.955,78876.983060994,0
+SMMV.US,D,20190528,000000,30.953,31.0493,30.8121,30.8676,10212.827853421,0
+SMMV.US,D,20190529,000000,30.6981,30.8776,30.4401,30.4789,282184.93969411,0
+SMMV.US,D,20190530,000000,30.5195,30.6604,30.3677,30.4521,21600.065384981,0
+SMMV.US,D,20190531,000000,30.3489,30.5185,30.2904,30.4262,40296.869076365,0
+SMMV.US,D,20190603,000000,30.5463,30.6891,30.4222,30.5959,400267.04446544,0
+SMMV.US,D,20190604,000000,30.6981,31.0493,30.6604,31.0016,42073.10070974,0
+SMMV.US,D,20190605,000000,30.9728,31.201,30.9123,31.201,23145.447390637,0
+SMMV.US,D,20190606,000000,31.333,31.3418,31.0879,31.2863,28358.213438415,0
+SMMV.US,D,20190607,000000,31.4103,31.6385,31.323,31.4043,24329.937838546,0
+SMMV.US,D,20190610,000000,31.579,31.7872,31.323,31.4103,66886.91549722,0
+SMMV.US,D,20190611,000000,31.7674,31.8647,31.1543,31.3508,34842.164554121,0
+SMMV.US,D,20190612,000000,31.6682,31.6682,31.3815,31.4638,84051.442183648,0
+SMMV.US,D,20190613,000000,31.5888,31.7485,31.4857,31.6385,25750.318299061,0
+SMMV.US,D,20190614,000000,31.7674,31.7674,31.5412,31.6206,16892.345902652,0
+SMMV.US,D,20190617,000000,31.7247,31.7247,31.5888,31.5988,21952.892326913,0
+SMMV.US,D,20190618,000000,31.8438,31.8686,31.5988,31.5988,64137.889581094,0
+SMMV.US,D,20190619,000000,31.7684,31.941,31.6583,31.9222,30081.016992013,0
+SMMV.US,D,20190620,000000,32.2564,32.2564,31.8467,32.0372,28439.867673548,0
+SMMV.US,D,20190621,000000,32.1116,32.1116,31.7585,31.8457,34505.466843821,0
+SMMV.US,D,20190624,000000,31.9509,31.9509,31.5412,31.687,65133.869634314,0
+SMMV.US,D,20190625,000000,31.7485,31.7783,31.4173,31.4173,61105.594034446,0
+SMMV.US,D,20190626,000000,31.4173,31.5988,31.1891,31.2486,14296.547687022,0
+SMMV.US,D,20190627,000000,31.4093,31.5234,31.2773,31.5234,12119.101416822,0
+SMMV.US,D,20190628,000000,31.7247,31.8657,31.6553,31.7247,68211.528644924,0
+SMMV.US,D,20190701,000000,32.1414,32.1414,31.6672,31.8855,90203.735973938,0
+SMMV.US,D,20190702,000000,31.6782,32.0184,31.6782,32.0085,35939.960382012,0
+SMMV.US,D,20190703,000000,31.9609,32.2753,31.8557,32.2753,29958.031600826,0
+SMMV.US,D,20190705,000000,32.067,32.3894,31.9817,32.2932,54358.534827758,0
+SMMV.US,D,20190708,000000,32.3131,32.3131,32.1216,32.1801,29123.343863916,0
+SMMV.US,D,20190709,000000,31.9509,32.1979,31.9509,32.1612,27476.146083589,0
+SMMV.US,D,20190710,000000,32.2564,32.4082,32.2069,32.2753,27614.25262943,0
+SMMV.US,D,20190711,000000,32.3189,32.3189,32.0759,32.2069,18426.639061561,0
+SMMV.US,D,20190712,000000,32.2317,32.3596,32.2168,32.3596,23980.135127547,0
+SMMV.US,D,20190715,000000,32.4559,32.4559,32.1622,32.2267,20708.925337363,0
+SMMV.US,D,20190716,000000,32.2724,32.4082,32.2564,32.3031,52569.198193683,0
+SMMV.US,D,20190717,000000,32.2564,32.3229,32.1612,32.2832,169749.07407065,0
+SMMV.US,D,20190718,000000,32.1612,32.4737,32.1314,32.4648,380412.96840452,0
+SMMV.US,D,20190719,000000,32.3596,32.4559,32.1801,32.1801,30535.659708614,0
+SMMV.US,D,20190722,000000,32.1017,32.2267,32.0779,32.1067,39291.816330352,0
+SMMV.US,D,20190723,000000,32.1979,32.3229,32.1116,32.2267,12167.489111716,0
+SMMV.US,D,20190724,000000,32.4181,32.5233,32.1324,32.4737,7154.3223053725,0
+SMMV.US,D,20190725,000000,32.2564,32.4479,32.2564,32.3319,33809.893729729,0
+SMMV.US,D,20190726,000000,32.2564,32.6553,32.2564,32.5511,27690.866479679,0
+SMMV.US,D,20190729,000000,32.6553,32.7891,32.5233,32.6205,40907.763724393,0
+SMMV.US,D,20190730,000000,32.5034,32.7495,32.3229,32.7495,22696.853135897,0
+SMMV.US,D,20190731,000000,32.5808,32.9122,32.4737,32.5421,37365.381227411,0
+SMMV.US,D,20190801,000000,32.437,32.8189,32.3794,32.4469,35727.256139877,0
+SMMV.US,D,20190802,000000,32.2079,32.3131,32.0759,32.2664,278878.44720974,0
+SMMV.US,D,20190805,000000,31.9707,31.9707,31.5045,31.6782,36885.536586386,0
+SMMV.US,D,20190806,000000,31.7079,31.9985,31.7079,31.9043,38732.333608147,0
+SMMV.US,D,20190807,000000,31.8359,32.2366,31.6484,32.1712,88694.644739453,0
+SMMV.US,D,20190808,000000,32.437,32.6919,32.1612,32.682,54532.93214477,0
+SMMV.US,D,20190809,000000,32.6463,32.6721,32.3993,32.5034,51128.656193629,0
+SMMV.US,D,20190812,000000,32.4559,32.4559,32.1504,32.2168,34490.345689167,0
+SMMV.US,D,20190813,000000,32.3398,32.5669,32.2753,32.437,1934018.8660378,0
+SMMV.US,D,20190814,000000,32.1712,32.1712,31.7882,31.8657,213243.56331788,0
+SMMV.US,D,20190815,000000,31.8657,32.0284,31.817,31.8954,474190.33726173,0
+SMMV.US,D,20190816,000000,31.9707,32.4181,31.9707,32.4082,90803.54177522,0
+SMMV.US,D,20190819,000000,32.5987,32.6463,32.3794,32.5511,83295.38445094,0
+SMMV.US,D,20190820,000000,32.561,32.561,32.3378,32.3794,134178.0698622,0
+SMMV.US,D,20190821,000000,32.3894,32.5421,32.3894,32.437,100950.84462514,0
+SMMV.US,D,20190822,000000,32.5987,32.6176,32.3398,32.5808,105240.21216204,0
+SMMV.US,D,20190823,000000,32.3596,32.561,31.9321,31.9985,107787.62268278,0
+SMMV.US,D,20190826,000000,32.2366,32.2753,32.0472,32.2753,44175.949283646,0
+SMMV.US,D,20190827,000000,32.4936,32.4936,32.067,32.0839,196796.78743903,0
+SMMV.US,D,20190828,000000,32.0472,32.2832,31.9727,32.2168,126230.39097596,0
+SMMV.US,D,20190829,000000,32.437,32.5134,32.2832,32.4529,64126.800734347,0
+SMMV.US,D,20190830,000000,32.6176,32.6543,32.3844,32.5134,34409.699531011,0
+SMMV.US,D,20190903,000000,32.3794,32.5323,32.3031,32.4559,143611.65421244,0
+SMMV.US,D,20190904,000000,32.5987,32.6631,32.4559,32.5709,51548.016216038,0
+SMMV.US,D,20190905,000000,32.9221,32.942,32.6651,32.7208,107520.48228388,0
+SMMV.US,D,20190906,000000,32.8636,32.8735,32.6631,32.7118,53946.231344188,0
+SMMV.US,D,20190909,000000,32.6374,32.682,32.561,32.6631,19149.430254031,0
+SMMV.US,D,20190910,000000,32.4469,32.6463,32.2832,32.5987,108693.88388505,0
+SMMV.US,D,20190911,000000,32.4836,32.942,32.4836,32.942,82626.021338249,0
+SMMV.US,D,20190912,000000,33.0947,33.1026,32.8923,32.9518,42937.022678981,0
+SMMV.US,D,20190913,000000,33.0748,33.0937,32.8358,32.9895,31851.200163527,0
+SMMV.US,D,20190916,000000,32.9608,33.0471,32.8378,32.9112,361148.61737512,0
+SMMV.US,D,20190917,000000,32.9707,33.057,32.8735,33.0471,36545.814645155,0
+SMMV.US,D,20190918,000000,32.8923,33.057,32.7028,32.9608,44734.423928873,0
+SMMV.US,D,20190919,000000,33.0183,33.1493,32.8834,32.942,33114.320615637,0
+SMMV.US,D,20190920,000000,32.8278,33.0471,32.7793,32.9023,24546.67438859,0
+SMMV.US,D,20190923,000000,32.9122,33.1205,32.7991,32.9608,31102.198969657,0
+SMMV.US,D,20190924,000000,33.1314,33.1314,32.7485,32.8457,34806.881859927,0
+SMMV.US,D,20190925,000000,32.8834,33.0848,32.7296,32.9518,66824.41472465,0
+SMMV.US,D,20190926,000000,33.0203,33.0282,32.7971,32.932,146581.44898652,0
+SMMV.US,D,20190927,000000,33.0093,33.0093,32.5699,32.7108,46875.579427902,0
+SMMV.US,D,20190930,000000,32.7386,32.8834,32.6553,32.7881,48850.402225736,0
+SMMV.US,D,20191001,000000,32.8219,32.8834,32.3983,32.4717,408219.76373655,0
+SMMV.US,D,20191002,000000,32.4549,32.4549,32.0908,32.2634,75818.477512945,0
+SMMV.US,D,20191003,000000,32.2634,32.3774,32.0729,32.2336,131025.81315529,0
+SMMV.US,D,20191004,000000,32.3646,32.6453,32.3209,32.6453,39385.567489207,0
+SMMV.US,D,20191007,000000,32.6265,32.7108,32.4717,32.5977,32253.422877328,0
+SMMV.US,D,20191008,000000,32.4916,32.4916,32.2436,32.2912,37870.427792861,0
+SMMV.US,D,20191009,000000,32.4628,32.4816,32.2813,32.3596,48605.439520338,0
+SMMV.US,D,20191010,000000,32.3011,32.5213,32.2941,32.4449,70095.624514833,0
+SMMV.US,D,20191011,000000,32.5015,32.8536,32.4717,32.6076,67016.957427246,0
+SMMV.US,D,20191014,000000,32.6543,32.6543,32.3774,32.4816,50064.126905977,0
+SMMV.US,D,20191015,000000,32.5977,32.5977,32.4351,32.5114,143691.29229362,0
+SMMV.US,D,20191016,000000,32.5303,32.6076,32.4351,32.6076,56226.501466036,0
+SMMV.US,D,20191017,000000,32.7683,32.932,32.686,32.818,96629.218624979,0
+SMMV.US,D,20191018,000000,32.7783,32.8923,32.6404,32.8636,246806.47818826,0
+SMMV.US,D,20191021,000000,33.057,33.0788,32.9221,32.9895,69261.9448549,0
+SMMV.US,D,20191022,000000,32.9846,33.0282,32.8467,32.8636,361140.55275931,0
+SMMV.US,D,20191023,000000,32.7485,32.942,32.7485,32.9171,75375.931720067,0
+SMMV.US,D,20191024,000000,33.0788,33.0788,32.7683,32.9122,86426.471541328,0
+SMMV.US,D,20191025,000000,32.9895,32.9895,32.8368,32.8457,101504.27888548,0
+SMMV.US,D,20191028,000000,32.8278,33.0193,32.8278,32.9122,51289.94850994,0
+SMMV.US,D,20191029,000000,32.9023,33.2267,32.8913,33.0471,137202.30079303,0
+SMMV.US,D,20191030,000000,33.0382,33.2078,32.9023,33.0748,38281.723199454,0
+SMMV.US,D,20191031,000000,33.0382,33.179,32.9707,33.057,30046.742374797,0
+SMMV.US,D,20191101,000000,33.3903,33.4082,33.2038,33.3328,85803.479969577,0
+SMMV.US,D,20191104,000000,33.6006,33.6006,33.1403,33.2643,68245.803262141,0
+SMMV.US,D,20191105,000000,33.3139,33.4171,33.0848,33.179,227699.38716726,0
+SMMV.US,D,20191106,000000,33.1691,33.2643,33.1125,33.2267,52354.477797593,0
+SMMV.US,D,20191107,000000,33.3804,33.3804,33.0193,33.0471,127435.04296341,0
+SMMV.US,D,20191108,000000,33.1314,33.2267,33.0193,33.1215,52706.296662547,0
+SMMV.US,D,20191111,000000,33.1314,33.179,33.0748,33.0997,120086.1618015,0
+SMMV.US,D,20191112,000000,33.2355,33.2455,33.1125,33.1592,56938.203811759,0
+SMMV.US,D,20191113,000000,33.0848,33.2355,33.065,33.1988,221813.22569888,0
+SMMV.US,D,20191114,000000,33.2742,33.3238,33.2177,33.2862,101727.06389739,0
+SMMV.US,D,20191115,000000,33.4766,33.5054,33.2554,33.2842,192642.50221704,0
+SMMV.US,D,20191118,000000,33.3437,33.4469,33.3238,33.4082,139372.69052438,0
+SMMV.US,D,20191119,000000,33.5242,33.5907,33.4082,33.5054,109536.63623777,0
+SMMV.US,D,20191120,000000,33.4667,33.6006,33.3337,33.4369,73309.373917331,0
+SMMV.US,D,20191121,000000,33.544,33.544,33.1125,33.2267,112280.62176902,0
+SMMV.US,D,20191122,000000,33.2267,33.2554,33.0818,33.2177,144414.08348609,0
+SMMV.US,D,20191125,000000,33.3437,33.554,33.2812,33.5292,85880.093819825,0
+SMMV.US,D,20191126,000000,33.5807,33.7157,33.5104,33.676,179988.11192547,0
+SMMV.US,D,20191127,000000,33.8586,33.8586,33.7057,33.8089,232929.29052364,0
+SMMV.US,D,20191129,000000,33.6859,33.8287,33.676,33.7157,22129.305797878,0
+SMMV.US,D,20191202,000000,33.7712,33.7712,33.4469,33.4667,74761.004764131,0
+SMMV.US,D,20191203,000000,33.2355,33.4766,33.2355,33.4766,80608.859307384,0
+SMMV.US,D,20191204,000000,33.6006,33.6859,33.5212,33.5342,109323.93199564,0
+SMMV.US,D,20191205,000000,33.5143,33.6175,33.4994,33.6006,48280.838733762,0
+SMMV.US,D,20191206,000000,33.6264,33.8853,33.6264,33.7633,90808.582160105,0
+SMMV.US,D,20191209,000000,33.6661,33.7633,33.6661,33.6959,95327.791247745,0
+SMMV.US,D,20191210,000000,33.6859,33.6859,33.5322,33.6006,152878.90586148,0
+SMMV.US,D,20191211,000000,33.5807,33.6959,33.4865,33.5649,87575.679295045,0
+SMMV.US,D,20191212,000000,33.5907,33.7861,33.5143,33.6175,100642.37307019,0
+SMMV.US,D,20191213,000000,33.5242,33.6006,33.427,33.554,78593.713430472,0
+SMMV.US,D,20191216,000000,33.9081,33.9081,33.5937,33.7167,62338.472177248,0
+SMMV.US,D,20191217,000000,33.7732,33.7931,33.6929,33.7712,64041.114191307,0
+SMMV.US,D,20191218,000000,33.8605,33.9181,33.7454,33.8883,421996.14370347,0
+SMMV.US,D,20191219,000000,33.9478,34.0431,33.8307,33.9944,194091.10883291,0
+SMMV.US,D,20191220,000000,34.1204,34.1859,34.0341,34.1353,254318.66782045,0
+SMMV.US,D,20191223,000000,34.2741,34.2741,34.0242,34.0242,114881.46036953,0
+SMMV.US,D,20191224,000000,34.1105,34.1393,34.0242,34.1204,27253.361071685,0
+SMMV.US,D,20191226,000000,34.1681,34.1958,34.0807,34.1393,32171.768642195,0
+SMMV.US,D,20191227,000000,34.4567,34.4567,34.0807,34.0807,72617.833111148,0
+SMMV.US,D,20191230,000000,34.1759,34.1759,34.0044,34.1303,257467.90029641,0
+SMMV.US,D,20191231,000000,34.1482,34.2653,34.1194,34.1303,208654.79691883,0
+SMMV.US,D,20200102,000000,34.4071,34.4071,33.802,33.9924,151150.05384602,0
+SMMV.US,D,20200103,000000,33.7931,34.1482,33.7931,34.1393,176086.85402469,0
+SMMV.US,D,20200106,000000,34.0341,34.2454,33.8883,34.1105,306713.46869711,0
+SMMV.US,D,20200107,000000,34.1393,34.1393,33.9081,33.9656,150670.209205,0
+SMMV.US,D,20200108,000000,34.0242,34.0431,33.8704,33.8982,216805.09927742,0
+SMMV.US,D,20200109,000000,34.0519,34.0718,33.9131,33.9131,193889.49343752,0
+SMMV.US,D,20200110,000000,34.0242,34.0431,33.8932,34.0143,209066.09232542,0
+SMMV.US,D,20200113,000000,34.1859,34.2553,34.0619,34.2553,117592.17936053,0
+SMMV.US,D,20200114,000000,34.1393,34.2841,34.1006,34.2553,98816.745664948,0
+SMMV.US,D,20200115,000000,34.294,34.5608,34.294,34.4765,71530.118053025,0
+SMMV.US,D,20200116,000000,34.6501,34.7443,34.6203,34.7077,97114.10365089,0
+SMMV.US,D,20200117,000000,34.8713,34.8713,34.6789,34.6978,95251.177397497,0
+SMMV.US,D,20200121,000000,34.6789,34.6978,34.543,34.659,178631.2403145,0
+SMMV.US,D,20200122,000000,34.7543,34.8128,34.6005,34.6501,113751.40607838,0
+SMMV.US,D,20200123,000000,34.6105,34.7642,34.4855,34.7255,79892.116576776,0
+SMMV.US,D,20200124,000000,34.7255,34.7632,34.4071,34.5133,107892.46268837,0
+SMMV.US,D,20200127,000000,34.1303,34.4508,34.1303,34.3238,101603.07042922,0
+SMMV.US,D,20200128,000000,34.4944,34.4944,34.3426,34.4071,93100.949205675,0
+SMMV.US,D,20200129,000000,34.4944,34.4944,34.3089,34.3326,125007.59360294,0
+SMMV.US,D,20200130,000000,34.2355,34.422,34.1759,34.422,808664.22974993,0
+SMMV.US,D,20200131,000000,34.4666,34.4666,33.9379,33.9944,157221.70147816,0
+SMMV.US,D,20200203,000000,34.1006,34.2841,34.0857,34.1759,111366.29595093,0
+SMMV.US,D,20200204,000000,34.6105,34.6105,34.2058,34.2058,85156.294550379,0
+SMMV.US,D,20200205,000000,34.3526,34.543,34.3526,34.543,73234.776221037,0
+SMMV.US,D,20200206,000000,34.6789,34.6789,34.552,34.552,111270.52863811,0
+SMMV.US,D,20200207,000000,34.552,34.5608,34.3039,34.3714,112753.40987121,0
+SMMV.US,D,20200210,000000,34.3803,34.4765,34.3426,34.4765,194038.68883012,0
+SMMV.US,D,20200211,000000,34.543,34.6501,34.4825,34.552,112645.54563467,0
+SMMV.US,D,20200212,000000,34.7255,34.7255,34.543,34.6402,139111.59858736,0
+SMMV.US,D,20200213,000000,34.5807,34.8515,34.5807,34.8227,102796.63356992,0
+SMMV.US,D,20200214,000000,34.91,34.91,34.7672,34.8615,106036.59297383,0
+SMMV.US,D,20200218,000000,34.8813,34.9477,34.7443,34.8615,83994.989872939,0
+SMMV.US,D,20200219,000000,34.8813,34.9953,34.8416,34.8902,104428.7101956,0
+SMMV.US,D,20200220,000000,34.8515,34.9477,34.675,34.9477,142783.01493739,0
+SMMV.US,D,20200221,000000,34.9477,34.9477,34.7255,34.784,164038.31799626,0
+SMMV.US,D,20200224,000000,34.1958,34.7443,34.1006,34.2256,202836.1766079,0
+SMMV.US,D,20200225,000000,34.3971,34.3971,33.2335,33.3318,171136.18799092,0
+SMMV.US,D,20200226,000000,33.4558,33.6374,32.9757,32.9757,190117.2693898,0
+SMMV.US,D,20200227,000000,32.562,32.7723,31.8587,31.8686,329355.88567626,0
+SMMV.US,D,20200228,000000,31.2248,31.457,30.5364,31.0889,461273.84695615,0
+SMMV.US,D,20200302,000000,31.2546,32.1474,31.083,32.1474,237280.15075613,0
+SMMV.US,D,20200303,000000,32.2138,33.2247,31.455,31.7247,659817.63179622,0
+SMMV.US,D,20200304,000000,32.1077,32.6294,31.9063,32.6294,187537.6004058,0
+SMMV.US,D,20200305,000000,32.0322,32.1672,31.5045,31.81,453719.31809093,0
+SMMV.US,D,20200306,000000,31.1375,31.6385,30.8369,31.5601,205082.17211253,0
+SMMV.US,D,20200309,000000,30.0582,30.8181,29.2636,29.348,432727.12312304,0
+SMMV.US,D,20200310,000000,30.4242,30.4242,28.9631,30.0582,589332.88956829,0
+SMMV.US,D,20200311,000000,29.462,29.597,28.23,28.5672,481814.42343836,0
+SMMV.US,D,20200312,000000,27.1537,27.8699,25.4991,25.4991,682191.9002995,0
+SMMV.US,D,20200313,000000,27.1061,27.2003,25.2679,27.1814,1191398.7994324,0
+SMMV.US,D,20200316,000000,25.2769,26.2877,24.3255,24.4108,1194620.6134507,0
+SMMV.US,D,20200317,000000,23.9496,24.7471,23.2988,24.7471,708325.2878498,0
+SMMV.US,D,20200318,000000,23.1708,23.9972,21.543,22.4576,619162.89539304,0
+SMMV.US,D,20200319,000000,22.7284,23.5825,21.5718,23.1708,379620.61990064,0
+SMMV.US,D,20200320,000000,23.4099,23.6718,22.0439,22.0529,274959.04392337,0
+SMMV.US,D,20200323,000000,21.9864,22.6391,20.8318,21.3992,508132.28907544,0
+SMMV.US,D,20200324,000000,22.0619,22.9873,22.0619,22.9188,379097.42794961,0
+SMMV.US,D,20200325,000000,23.1996,24.3116,22.655,23.5855,575208.72304432,0
+SMMV.US,D,20200326,000000,24.0418,25.2769,24.0418,25.1419,419982.00590353,0
+SMMV.US,D,20200327,000000,24.1569,25.375,24.1569,24.6965,340641.30743315,0
+SMMV.US,D,20200330,000000,24.9495,25.4494,24.2938,25.0943,441436.90820384,0
+SMMV.US,D,20200331,000000,25.132,25.2659,24.6588,24.9882,282573.04933023,0
+SMMV.US,D,20200401,000000,23.3058,24.2819,23.3058,23.6847,229208.47840174,0
+SMMV.US,D,20200402,000000,23.7412,24.1876,23.2383,23.7987,155083.57021007,0
+SMMV.US,D,20200403,000000,23.9237,23.9594,22.8891,23.2294,710697.29297655,0
+SMMV.US,D,20200406,000000,23.9922,24.8345,23.9922,24.7253,340285.45626028,0
+SMMV.US,D,20200407,000000,25.5784,25.9346,24.8423,24.891,396463.57003143,0
+SMMV.US,D,20200408,000000,25.3651,26.1379,25.0755,25.8671,575684.53537744,0
+SMMV.US,D,20200409,000000,26.7172,27.2192,26.5228,26.9979,2798839.0318654,0
+SMMV.US,D,20200413,000000,27.0654,27.0654,26.0893,26.3045,374788.90695015,0
+SMMV.US,D,20200414,000000,26.9969,27.114,26.5426,26.737,641722.65006008,0
+SMMV.US,D,20200415,000000,26.1954,26.1954,25.5784,25.7312,466286.00568551,0
+SMMV.US,D,20200416,000000,25.8958,25.9346,25.3056,25.6627,719620.79037646,0
+SMMV.US,D,20200417,000000,26.3998,26.7073,26.1756,26.5426,253678.53894008,0
+SMMV.US,D,20200420,000000,25.9346,26.3998,25.8383,25.9534,263614.14562484,0
+SMMV.US,D,20200421,000000,25.4624,25.6716,25.2481,25.4624,371025.75559521,0
+SMMV.US,D,20200422,000000,25.8958,26.002,25.6538,25.7411,174919.5008854,0
+SMMV.US,D,20200423,000000,25.9623,26.1558,25.7411,25.8294,272909.62342925,0
+SMMV.US,D,20200424,000000,26.0218,26.1091,25.6726,26.0218,166567.58313141,0
+SMMV.US,D,20200427,000000,26.2331,26.9494,26.1954,26.8144,245824.61121271,0
+SMMV.US,D,20200428,000000,27.239,27.4334,26.9394,27.1239,151313.36231629,0
+SMMV.US,D,20200429,000000,27.8173,28.2627,27.5763,27.983,123738.42468897,0
+SMMV.US,D,20200430,000000,27.7033,27.7697,27.0842,27.1804,136005.71342139,0
+SMMV.US,D,20200501,000000,26.747,26.747,26.1945,26.4166,280404.67575283,0
+SMMV.US,D,20200504,000000,26.3025,26.4087,26.0218,26.38,102852.07780365,0
+SMMV.US,D,20200505,000000,26.6974,26.9781,26.4265,26.5228,91666.455667484,0
+SMMV.US,D,20200506,000000,26.6398,26.6785,26.1558,26.1954,153941.41899518,0
+SMMV.US,D,20200507,000000,26.2628,26.737,26.2628,26.5525,250043.41336122,0
+SMMV.US,D,20200508,000000,26.8055,27.3561,26.8055,27.3263,118241.38093368,0
+SMMV.US,D,20200511,000000,27.1239,27.2926,26.8055,26.9781,300645.85337289,0
+SMMV.US,D,20200512,000000,27.2092,27.2092,26.0704,26.0704,114061.89378727,0
+SMMV.US,D,20200513,000000,25.9723,25.9723,25.0457,25.3354,635545.15434536,0
+SMMV.US,D,20200514,000000,25.0269,25.4524,24.518,25.4524,139820.27670215,0
+SMMV.US,D,20200515,000000,25.3254,25.7024,25.1797,25.6627,152050.26658644,0
+SMMV.US,D,20200518,000000,26.37,27.0744,26.37,26.9394,463028.908973,0
+SMMV.US,D,20200519,000000,26.9781,27.1041,26.61,26.61,319520.07861221,0
+SMMV.US,D,20200520,000000,26.9394,27.2092,26.9394,27.0942,97374.187510942,0
+SMMV.US,D,20200521,000000,27.0257,27.2876,26.9067,27.1706,334867.04250921,0
+SMMV.US,D,20200522,000000,27.1616,27.2579,26.9682,27.2489,73911.195872566,0
+SMMV.US,D,20200526,000000,27.9552,28.1198,27.9165,27.9265,70773.05224334,0
+SMMV.US,D,20200527,000000,28.3312,28.6307,27.8967,28.5822,261510.28897396,0
+SMMV.US,D,20200528,000000,28.718,28.8132,28.236,28.3212,137987.59275806,0
+SMMV.US,D,20200529,000000,28.233,28.341,27.9265,28.223,125473.32516628,0
+SMMV.US,D,20200601,000000,28.2727,28.6407,28.1943,28.4472,335183.57867997,0
+SMMV.US,D,20200602,000000,28.475,28.5435,28.2528,28.351,188514.42699646,0
+SMMV.US,D,20200603,000000,28.5435,28.9681,28.5435,28.7756,328139.13676509,0
+SMMV.US,D,20200604,000000,28.8132,28.8132,28.5037,28.6694,222038.02686473,0
+SMMV.US,D,20200605,000000,29.3559,29.6058,29.221,29.3163,354118.28853792,0
+SMMV.US,D,20200608,000000,29.5176,29.7328,29.4809,29.7328,8850518.6752406,0
+SMMV.US,D,20200609,000000,29.3559,29.5176,29.1614,29.3063,136423.05728984,0
+SMMV.US,D,20200610,000000,29.2776,29.3163,28.8044,28.8529,123305.95966586,0
+SMMV.US,D,20200611,000000,28.1477,28.1477,27.2291,27.3064,214191.15567621,0
+SMMV.US,D,20200612,000000,28.0217,28.0217,27.0257,27.5861,199919.80991361,0
+SMMV.US,D,20200615,000000,26.9275,28.0525,26.8412,27.9463,129108.45074514,0
+SMMV.US,D,20200616,000000,28.7121,28.7121,28.0227,28.3332,190428.76517568,0
+SMMV.US,D,20200617,000000,28.4969,28.4969,27.974,28.0525,117093.18125695,0
+SMMV.US,D,20200618,000000,27.8183,28.0921,27.8183,27.9076,126392.69136926,0
+SMMV.US,D,20200619,000000,28.3133,28.3133,27.6496,27.7508,95733.038192477,0
+SMMV.US,D,20200622,000000,27.858,27.9265,27.4899,27.9175,73365.82622804,0
+SMMV.US,D,20200623,000000,28.225,28.2448,27.8878,27.9056,219654.93289124,0
+SMMV.US,D,20200624,000000,27.7806,27.7806,27.0535,27.3352,204743.45824828,0
+SMMV.US,D,20200625,000000,27.2569,27.6159,27.1696,27.6159,332026.28158818,0
+SMMV.US,D,20200626,000000,27.4899,27.5286,27.112,27.112,148321.38984872,0
+SMMV.US,D,20200629,000000,27.3639,27.8381,27.2082,27.7608,120169.83219058,0
+SMMV.US,D,20200630,000000,27.6844,28.1397,27.6844,28.102,86313.566919911,0
+SMMV.US,D,20200701,000000,28.1873,28.2747,27.9562,28.1208,143693.30844757,0
+SMMV.US,D,20200702,000000,28.4016,28.4879,28.0723,28.1497,163313.51064983,0
+SMMV.US,D,20200706,000000,28.5652,28.5652,28.1725,28.2151,116716.16046757,0
+SMMV.US,D,20200707,000000,28.102,28.1635,27.8183,27.858,152934.35009522,0
+SMMV.US,D,20200708,000000,27.8878,28.0326,27.6348,27.8828,113417.73259901,0
+SMMV.US,D,20200709,000000,28.0028,28.0028,27.3154,27.6159,220129.73714738,0
+SMMV.US,D,20200710,000000,27.6448,27.9076,27.5386,27.8778,247224.83013369,0
+SMMV.US,D,20200713,000000,28.1695,28.2409,27.5861,27.5861,351840.03457002,0
+SMMV.US,D,20200714,000000,27.733,27.9938,27.5861,27.9938,142442.28491919,0
+SMMV.US,D,20200715,000000,28.3332,28.6337,28.2845,28.5266,186782.55075007,0
+SMMV.US,D,20200716,000000,28.3629,28.5464,28.3232,28.4502,403361.84078466,0
+SMMV.US,D,20200717,000000,28.4592,28.722,28.4502,28.6635,316496.85575836,0
+SMMV.US,D,20200720,000000,28.7796,28.7796,28.4314,28.5365,179237.09457765,0
+SMMV.US,D,20200721,000000,28.7409,29.0316,28.7309,28.7984,168682.52862904,0
+SMMV.US,D,20200722,000000,28.7885,28.9432,28.7329,28.9333,118917.80058521,0
+SMMV.US,D,20200723,000000,28.8857,29.2071,28.8172,28.9729,266622.24732405,0
+SMMV.US,D,20200724,000000,28.8371,28.9254,28.6615,28.722,125255.58053926,0
+SMMV.US,D,20200727,000000,28.7597,28.9046,28.6734,28.9046,205539.83906007,0
+SMMV.US,D,20200728,000000,28.9144,29.0692,28.8371,28.8371,104682.74559379,0
+SMMV.US,D,20200729,000000,28.9046,29.3023,28.9046,29.2636,130269.75542258,0
+SMMV.US,D,20200730,000000,28.9829,29.1961,28.8807,29.1565,84566.569518866,0
+SMMV.US,D,20200731,000000,29.1961,29.1961,28.6149,29.0216,100571.80768181,0
+SMMV.US,D,20200803,000000,29.1664,29.2359,28.9919,29.1961,120518.6268246,0
+SMMV.US,D,20200804,000000,29.1089,29.4471,29.1089,29.4005,99204.855301072,0
+SMMV.US,D,20200805,000000,29.5632,29.6565,29.4571,29.6029,81547.378972919,0
+SMMV.US,D,20200806,000000,29.6515,29.6615,29.4203,29.5235,69619.812181716,0
+SMMV.US,D,20200807,000000,29.4203,29.9223,29.4203,29.9134,115882.48080763,0
+SMMV.US,D,20200810,000000,30.0195,30.1902,29.9818,30.0572,71034.144180368,0
+SMMV.US,D,20200811,000000,30.1157,30.2824,29.7685,29.8261,83423.410227011,0
+SMMV.US,D,20200812,000000,30.0195,30.0572,29.845,29.9233,72845.658507937,0
+SMMV.US,D,20200813,000000,29.8261,29.9818,29.7537,29.8261,100543.58152646,0
+SMMV.US,D,20200814,000000,29.7973,29.9432,29.7398,29.8162,172819.67654242,0
+SMMV.US,D,20200817,000000,29.9432,29.953,29.7973,29.8837,56832.35572918,0
+SMMV.US,D,20200818,000000,29.962,29.962,29.6416,29.8073,104481.1301984,0
+SMMV.US,D,20200819,000000,29.7685,29.8548,29.6038,29.6615,120736.37145162,0
+SMMV.US,D,20200820,000000,29.5136,29.6902,29.5047,29.6228,91426.533346971,0
+SMMV.US,D,20200821,000000,29.6029,29.6029,29.3321,29.4958,91201.732181112,0
+SMMV.US,D,20200824,000000,29.6902,29.7497,29.5008,29.7497,242829.61451421,0
+SMMV.US,D,20200825,000000,29.8073,29.8073,29.5335,29.7398,162029.22058121,0
+SMMV.US,D,20200826,000000,29.6902,29.6902,29.5424,29.593,84186.524498558,0
+SMMV.US,D,20200827,000000,29.6128,29.8837,29.6128,29.7973,168190.58706429,0
+SMMV.US,D,20200828,000000,29.8548,29.8548,29.6843,29.8172,79614.895408117,0
+SMMV.US,D,20200831,000000,29.8548,29.8548,29.715,29.7497,99205.863378049,0
+SMMV.US,D,20200901,000000,29.7874,29.7874,29.6128,29.7685,103539.58630193,0
+SMMV.US,D,20200902,000000,29.7874,30.2239,29.7874,30.1356,157127.95031931,0
+SMMV.US,D,20200903,000000,29.962,30.1654,29.4203,29.5335,176899.36406811,0
+SMMV.US,D,20200904,000000,29.7001,29.7497,28.9829,29.342,436531.60563402,0
+SMMV.US,D,20200908,000000,29.0117,29.1773,28.7806,28.8757,165118.97651554,0
+SMMV.US,D,20200909,000000,29.1565,29.2934,29.0414,29.1664,255031.37824314,0
+SMMV.US,D,20200910,000000,29.342,29.342,28.8084,28.8272,109204.97891236,0
+SMMV.US,D,20200911,000000,28.9046,28.9244,28.4969,28.6834,108683.80311527,0
+SMMV.US,D,20200914,000000,28.9829,29.0989,28.8669,29.0316,718531.05916438,0
+SMMV.US,D,20200915,000000,29.1466,29.1763,28.9075,28.9729,239720.70511731,0
+SMMV.US,D,20200916,000000,29.0791,29.342,29.0414,29.0791,131300.01009302,0
+SMMV.US,D,20200917,000000,28.7309,29.0117,28.6734,28.9432,104937.78906895,0
+SMMV.US,D,20200918,000000,28.9432,29.0791,28.5067,28.7597,233737.76825915,0
+SMMV.US,D,20200921,000000,28.4314,28.4502,27.9423,28.2062,129558.05307686,0
+SMMV.US,D,20200922,000000,28.235,28.4016,28.102,28.343,110079.98972835,0
+SMMV.US,D,20200923,000000,28.4215,28.4215,27.6814,27.731,219040.0059353,0
+SMMV.US,D,20200924,000000,27.5832,28.0713,27.4582,27.7588,707661.97319897,0
+SMMV.US,D,20200925,000000,27.6318,28.1288,27.6318,28.0118,256006.18867985,0
+SMMV.US,D,20200928,000000,28.3232,28.603,28.3113,28.5375,308457.44186723,0
+SMMV.US,D,20200929,000000,28.5564,28.5861,28.225,28.3917,131350.41394187,0
+SMMV.US,D,20200930,000000,28.4115,28.6546,28.236,28.4314,454104.40349612,0
+SMMV.US,D,20201001,000000,28.4592,28.6645,28.3202,28.6347,347237.15509329,0
+SMMV.US,D,20201002,000000,28.2845,28.8361,28.2845,28.7429,163484.88373592,0
+SMMV.US,D,20201005,000000,28.9849,29.1991,28.9184,29.1594,175597.93669087,0
+SMMV.US,D,20201006,000000,29.2576,29.6317,29.0811,29.1119,133135.71826804,0
+SMMV.US,D,20201007,000000,29.2874,29.4422,29.2388,29.4045,147721.58404744,0
+SMMV.US,D,20201008,000000,29.588,29.6952,29.4958,29.6565,91988.03222313,0
+SMMV.US,D,20201009,000000,29.8132,29.8697,29.6663,29.7933,78198.54725551,0
+SMMV.US,D,20201012,000000,29.9095,30.1128,29.8132,30.074,83199.61713813,0
+SMMV.US,D,20201013,000000,29.9977,30.0077,29.7646,29.8509,92253.156468065,0
+SMMV.US,D,20201014,000000,29.958,30.0265,29.6565,29.7051,361897.61856899,0
+SMMV.US,D,20201015,000000,29.4243,29.9392,29.2586,29.8895,198277.65251817,0
+SMMV.US,D,20201016,000000,30.0265,30.0265,29.7983,29.8132,122202.1153761,0
+SMMV.US,D,20201019,000000,29.958,29.958,29.3658,29.4333,98579.847575367,0
+SMMV.US,D,20201020,000000,29.6078,29.6663,29.4243,29.4809,139291.03628926,0
+SMMV.US,D,20201021,000000,29.5483,29.6565,29.4412,29.4998,166798.43275913,0
+SMMV.US,D,20201022,000000,29.6178,29.8797,29.5008,29.8598,306617.70138431,0
+SMMV.US,D,20201023,000000,30.0542,30.0542,29.8073,29.9977,95777.393579462,0
+SMMV.US,D,20201026,000000,29.7448,29.9154,29.4501,29.6663,141275.93985686,0
+SMMV.US,D,20201027,000000,29.7051,29.7695,29.4611,29.4611,69504.891406344,0
+SMMV.US,D,20201028,000000,28.9849,29.1347,28.7716,28.8103,90157.364432998,0
+SMMV.US,D,20201029,000000,28.7716,29.0494,28.5662,28.9164,98645.372578868,0
+SMMV.US,D,20201030,000000,28.849,28.9452,28.4978,28.7131,253647.2885538,0
+SMMV.US,D,20201102,000000,29.0047,29.1297,28.8113,29.1019,116949.02624924,0
+SMMV.US,D,20201103,000000,29.3559,29.8509,29.3559,29.715,98019.356776186,0
+SMMV.US,D,20201104,000000,29.7448,30.0453,29.5384,29.725,130166.93157094,0
+SMMV.US,D,20201105,000000,30.0542,30.2794,30.0414,30.1624,284450.0886613,0
+SMMV.US,D,20201106,000000,30.2794,30.3559,30.0404,30.074,89815.626337815,0
+SMMV.US,D,20201109,000000,31.3875,31.6206,30.4332,30.4332,161632.03825229,0
+SMMV.US,D,20201110,000000,30.453,31.0968,30.453,30.9986,422669.53912407,0
+SMMV.US,D,20201111,000000,31.2436,31.2436,30.8131,31.0483,114780.65267184,0
+SMMV.US,D,20201112,000000,30.9788,30.9788,30.4629,30.6009,81073.582793755,0
+SMMV.US,D,20201113,000000,30.8716,31.2188,30.8716,31.1365,337865.06343864,0
+SMMV.US,D,20201116,000000,31.5244,31.6127,31.32,31.563,104583.95405005,0
+SMMV.US,D,20201117,000000,31.4262,31.6523,31.1742,31.563,145166.10891089,0
+SMMV.US,D,20201118,000000,31.6127,31.6127,31.0483,31.0681,244157.25189285,0
+SMMV.US,D,20201119,000000,30.9698,31.204,30.8131,31.194,564529.15555058,0
+SMMV.US,D,20201120,000000,31.1068,31.1643,30.9698,31.1068,320397.10558216,0
+SMMV.US,D,20201123,000000,31.3775,31.4262,31.1455,31.2725,84952.663001036,0
+SMMV.US,D,20201124,000000,31.573,31.8259,31.4331,31.702,514398.49556412,0
+SMMV.US,D,20201125,000000,31.7465,31.7465,31.4907,31.6325,107104.14649241,0
+SMMV.US,D,20201127,000000,31.6722,31.6722,31.4788,31.6722,37377.478151135,0
+SMMV.US,D,20201130,000000,31.6325,31.6325,31.2725,31.32,210583.24817572,0
+SMMV.US,D,20201201,000000,31.5532,31.692,31.4212,31.5244,158778.17233056,0
+SMMV.US,D,20201202,000000,31.4262,31.5145,31.3101,31.4173,76912.24103293,0
+SMMV.US,D,20201203,000000,31.5055,31.573,31.33,31.4073,125109.40937761,0
+SMMV.US,D,20201204,000000,31.5244,31.8855,31.5155,31.8359,83454.660613297,0
+SMMV.US,D,20201207,000000,31.7862,31.9817,31.7862,31.8557,127621.53720415,0
+SMMV.US,D,20201208,000000,31.7287,32.1077,31.7287,32.0977,118607.31287632,0
+SMMV.US,D,20201209,000000,32.1672,32.1811,31.8359,32.0214,147323.39364155,0
+SMMV.US,D,20201210,000000,31.8954,32.2346,31.8359,32.2049,259398.36770726,0
+SMMV.US,D,20201211,000000,32.1077,32.3121,31.9817,32.1861,137336.37503096,0
+SMMV.US,D,20201214,000000,32.3527,32.6364,32.1275,32.1275,116653.65969499,0
+SMMV.US,D,20201215,000000,32.4112,32.6364,32.1841,32.6176,209191.09387056,0
+SMMV.US,D,20201216,000000,32.7236,32.812,32.5293,32.6176,119799.86794004,0
+SMMV.US,D,20201217,000000,32.7425,32.94,32.6999,32.94,340319.7308775,0
+SMMV.US,D,20201218,000000,33.0093,33.1155,32.8021,32.9003,111088.06670529,0
+SMMV.US,D,20201221,000000,32.5679,32.7921,32.3299,32.7525,75083.589396753,0
+SMMV.US,D,20201222,000000,32.8219,33.0093,32.7336,32.9697,175535.43591831,0
+SMMV.US,D,20201223,000000,33.1632,33.179,33.0728,33.0758,150402.06072913,0
+SMMV.US,D,20201224,000000,33.1056,33.183,33.0045,33.1632,46742.513266946,0
+SMMV.US,D,20201228,000000,33.3605,33.3605,33.1632,33.2117,183062.74670514,0
+SMMV.US,D,20201229,000000,33.2613,33.3308,32.7525,32.9003,88245.042407736,0
+SMMV.US,D,20201230,000000,32.9697,33.1632,32.9697,32.9995,191010.42559137,0
+SMMV.US,D,20201231,000000,33.066,33.173,32.8378,33.1443,77982.818782444,0
+SMMV.US,D,20210104,000000,33.2515,33.2812,32.5382,32.7921,149984.71686068,0
+SMMV.US,D,20210105,000000,32.7921,33.1056,32.7921,32.9697,154749.89673069,0
+SMMV.US,D,20210106,000000,33.0193,34.0451,33.0193,33.8982,338432.61077666,0
+SMMV.US,D,20210107,000000,34.0738,34.1809,33.8684,34.171,123417.85621029,0
+SMMV.US,D,20210108,000000,34.1809,34.3823,33.8634,34.1511,113225.18989641,0
+SMMV.US,D,20210111,000000,33.8784,34.0916,33.8784,33.9855,199401.65834746,0
+SMMV.US,D,20210112,000000,34.0153,34.2504,34.0054,34.2106,552476.58721423,0
+SMMV.US,D,20210113,000000,34.2305,34.2305,34.0738,34.1124,219481.54365121,0
+SMMV.US,D,20210114,000000,34.3585,34.6115,34.3585,34.4845,162861.89216416,0
+SMMV.US,D,20210115,000000,34.3198,34.5013,34.1908,34.3951,159817.49969379,0
+SMMV.US,D,20210119,000000,34.661,34.671,34.4775,34.6213,119334.1363767,0
+SMMV.US,D,20210120,000000,34.661,34.9348,34.661,34.8763,111096.13132111,0
+SMMV.US,D,20210121,000000,34.9348,34.9348,34.3288,34.5817,169665.40368156,0
+SMMV.US,D,20210122,000000,34.3684,34.8367,34.3684,34.788,115242.35192727,0
+SMMV.US,D,20210125,000000,34.8277,35.2562,34.7493,34.9645,144675.17542311,0
+SMMV.US,D,20210126,000000,35.159,35.159,34.8367,34.8952,118615.37749213,0
+SMMV.US,D,20210127,000000,34.6115,34.7225,34.1908,34.3288,173892.27044588,0
+SMMV.US,D,20210128,000000,34.415,34.5618,34.0738,34.1026,248123.02672015,0
+SMMV.US,D,20210129,000000,34.1908,34.3486,33.7414,33.8189,128794.93880531,0
+SMMV.US,D,20210201,000000,34.1026,34.4547,33.8387,34.4051,108787.6350439,0
+SMMV.US,D,20210202,000000,34.6511,34.7781,34.5053,34.7385,98906.464515897,0
+SMMV.US,D,20210203,000000,34.793,34.793,34.3783,34.661,112796.75718121,0
+SMMV.US,D,20210204,000000,34.7087,35.0222,34.6918,34.9844,121721.2626581,0
+SMMV.US,D,20210205,000000,35.2622,35.4527,35.1094,35.4427,107496.28843644,0
+SMMV.US,D,20210208,000000,35.7849,36.1768,35.6579,36.1282,86351.873845034,0
+SMMV.US,D,20210209,000000,36.2453,36.5974,36.2453,36.4992,71915.203458217,0
+SMMV.US,D,20210210,000000,36.7145,36.7422,36.2363,36.3812,143940.28730693,0
+SMMV.US,D,20210211,000000,36.5577,36.6659,36.1381,36.4893,103618.21630613,0
+SMMV.US,D,20210212,000000,36.3812,36.5488,36.3038,36.519,75047.298625583,0
+SMMV.US,D,20210216,000000,36.7343,36.7343,36.0786,36.148,119836.15871121,0
+SMMV.US,D,20210217,000000,35.9616,36.1183,35.78,36.0588,192265.48142767,0
+SMMV.US,D,20210218,000000,35.7949,36.1183,35.7949,36.0003,378916.98217074,0
+SMMV.US,D,20210219,000000,36.0786,36.2542,36.0201,36.1282,424792.54923751,0
+SMMV.US,D,20210222,000000,35.7751,35.9715,35.6778,35.7949,202296.85542524,0
+SMMV.US,D,20210223,000000,35.4527,35.7849,35.2483,35.6381,290233.42627803,0
+SMMV.US,D,20210224,000000,35.7453,36.1282,35.6967,36.0588,130156.85080116,0
+SMMV.US,D,20210225,000000,35.9526,36.1688,35.3157,35.3455,243265.10376825,0
+SMMV.US,D,20210226,000000,35.4427,35.5112,34.8962,35.0697,151209.53038767,0
+SMMV.US,D,20210301,000000,35.4427,35.8138,35.4427,35.7354,224213.45698098,0
+SMMV.US,D,20210302,000000,35.6967,35.7166,35.2483,35.2771,189908.59745558,0
+SMMV.US,D,20210303,000000,35.2185,35.3654,34.9745,34.9844,114899.60575511,0
+SMMV.US,D,20210304,000000,34.8952,35.159,34.2404,34.4944,137768.84005407,0
+SMMV.US,D,20210305,000000,34.8763,35.1887,34.1581,35.1689,120825.08222559,0
+SMMV.US,D,20210308,000000,35.2483,35.7849,35.1987,35.4427,56216.420696267,0
+SMMV.US,D,20210309,000000,35.7849,36.0875,35.7849,35.8733,74442.452439416,0
+SMMV.US,D,20210310,000000,36.0389,36.3325,35.9526,36.1768,238941.46161414,0
+SMMV.US,D,20210311,000000,36.391,36.6073,36.2938,36.6073,186171.65610204,0
+SMMV.US,D,20210312,000000,36.4208,36.9585,36.401,36.9387,116417.76968239,0
+SMMV.US,D,20210315,000000,36.9684,37.2035,36.8524,37.2035,82312.509398419,0
+SMMV.US,D,20210316,000000,37.1242,37.1639,36.8622,36.9882,81254.028572627,0
+SMMV.US,D,20210317,000000,36.8027,37.0051,36.5677,36.9287,47858.454480423,0
+SMMV.US,D,20210318,000000,36.6758,36.9754,36.3812,36.4496,60782.001324847,0
+SMMV.US,D,20210319,000000,36.4496,36.7145,36.27,36.5577,73764.016633934,0
+SMMV.US,D,20210322,000000,36.5389,36.646,36.4496,36.4992,53858.528647194,0
+SMMV.US,D,20210323,000000,36.3623,36.411,35.8435,35.9616,584621.13777805,0
+SMMV.US,D,20210324,000000,36.1282,36.2026,35.4914,35.5012,129555.02884593,0
+SMMV.US,D,20210325,000000,35.2275,35.9238,35.1332,35.8346,101845.00890369,0
+SMMV.US,D,20210326,000000,35.9824,36.3831,35.8841,36.3831,102231.10238586,0
+SMMV.US,D,20210329,000000,36.1877,36.5111,35.9338,35.9724,262806.67596632,0
+SMMV.US,D,20210330,000000,35.9238,36.0925,35.8376,36.0598,195194.95312267,0
+SMMV.US,D,20210331,000000,36.0796,36.3157,36.0796,36.1193,160195.52856015,0
+SMMV.US,D,20210401,000000,36.2373,36.6192,36.2075,36.6192,83892.166021291,0
+SMMV.US,D,20210405,000000,36.8553,36.9407,36.7372,36.9227,59620.696647406,0
+SMMV.US,D,20210406,000000,36.8553,36.9962,36.8157,36.894,67948.420553942,0
+SMMV.US,D,20210407,000000,36.7859,36.8841,36.4813,36.521,54497.649450577,0
+SMMV.US,D,20210408,000000,36.5895,36.7562,36.521,36.7174,61875.764844831,0
+SMMV.US,D,20210409,000000,36.649,36.765,36.5745,36.7075,41011.595653019,0
+SMMV.US,D,20210412,000000,36.6976,36.889,36.64,36.7859,60187.235908449,0
+SMMV.US,D,20210413,000000,36.8057,36.9714,36.7224,36.9129,48484.470283105,0
+SMMV.US,D,20210414,000000,36.9129,37.1976,36.894,36.9357,131341.34124908,0
+SMMV.US,D,20210415,000000,37.0497,37.2869,37.0309,37.2621,63491.712238872,0
+SMMV.US,D,20210416,000000,37.3354,37.4426,37.2422,37.3642,92826.752267947,0
+SMMV.US,D,20210419,000000,37.3156,37.3156,36.9327,37.1976,119835.15063424,0
+SMMV.US,D,20210420,000000,37.0696,37.3057,36.9227,37.0795,62213.470632108,0
+SMMV.US,D,20210421,000000,36.9614,37.4218,36.9614,37.3642,84635.118753299,0
+SMMV.US,D,20210422,000000,37.4128,37.6459,37.1976,37.267,125428.9697793,0
+SMMV.US,D,20210423,000000,37.2571,37.6678,37.2571,37.5101,82992.961357857,0
+SMMV.US,D,20210426,000000,37.639,37.7858,37.6093,37.6291,141418.07871061,0
+SMMV.US,D,20210427,000000,37.5993,37.7263,37.5041,37.5497,53848.447877425,0
+SMMV.US,D,20210428,000000,37.4823,37.5646,37.4326,37.4525,66786.107799525,0
+SMMV.US,D,20210429,000000,37.7362,37.7362,37.3642,37.5795,45395.722425748,0
+SMMV.US,D,20210430,000000,37.2968,37.5199,37.2968,37.3256,36933.924281279,0
+SMMV.US,D,20210503,000000,37.5101,37.6906,37.3929,37.4723,69341.582936079,0
+SMMV.US,D,20210504,000000,37.3057,37.4426,37.1251,37.2273,71377.898429506,0
+SMMV.US,D,20210505,000000,37.3354,37.3354,36.9784,37.0299,69785.136805935,0
+SMMV.US,D,20210506,000000,36.9814,37.1976,36.8206,37.1876,51133.696578514,0
+SMMV.US,D,20210507,000000,37.2968,37.4823,37.1479,37.4624,81739.921675516,0
+SMMV.US,D,20210510,000000,37.4029,37.5199,37.0399,37.0547,68635.929052218,0
+SMMV.US,D,20210511,000000,36.639,36.9257,36.514,36.8107,68685.324824088,0
+SMMV.US,D,20210512,000000,36.7274,36.8137,36.0399,36.0399,62622.749884746,0
+SMMV.US,D,20210513,000000,36.1391,36.6877,36.1282,36.5795,108157.58693331,0
+SMMV.US,D,20210514,000000,36.7562,37.0399,36.7462,37.0101,37243.403913201,0
+SMMV.US,D,20210517,000000,36.8553,36.9852,36.8007,36.9317,101340.97041522,0
+SMMV.US,D,20210518,000000,37.0299,37.1172,36.8157,36.8157,92303.560316913,0
+SMMV.US,D,20210519,000000,36.4228,36.6688,36.3068,36.6688,270305.7605978,0
+SMMV.US,D,20210520,000000,36.639,36.9307,36.639,36.8841,43082.185763662,0
+SMMV.US,D,20210521,000000,37.0101,37.1182,36.7869,36.8742,44950.152401939,0
+SMMV.US,D,20210524,000000,36.9416,37.0497,36.9089,36.9505,41039.821808372,0
+SMMV.US,D,20210525,000000,36.9814,36.9814,36.6688,36.6688,60719.500552275,0
+SMMV.US,D,20210526,000000,36.776,37.0101,36.7274,36.9515,59142.868160336,0
+SMMV.US,D,20210527,000000,37.0299,37.1976,37.02,37.0795,98843.963743326,0
+SMMV.US,D,20210528,000000,37.2471,37.2471,37.0607,37.0894,33116.336769592,0
+SMMV.US,D,20210601,000000,37.2273,37.3256,37.0646,37.2869,100892.37616048,0
+SMMV.US,D,20210602,000000,37.3057,37.3444,37.0607,37.1678,36137.543469493,0
+SMMV.US,D,20210603,000000,36.9416,37.1727,36.896,37.1381,48351.404122148,0
+SMMV.US,D,20210604,000000,37.2372,37.2859,37.1034,37.2174,47140.703672838,0
+SMMV.US,D,20210607,000000,37.2372,37.4525,37.2273,37.4228,153593.63243814,0
+SMMV.US,D,20210608,000000,37.4426,37.7065,37.3593,37.6588,58383.786196696,0
+SMMV.US,D,20210609,000000,37.6489,37.7401,37.5696,37.5993,40248.481381471,0
+SMMV.US,D,20210610,000000,37.6489,37.7521,37.4833,37.6866,30572.958556762,0
+SMMV.US,D,20210611,000000,37.6965,37.8553,37.6489,37.8553,48976.411847854,0
+SMMV.US,D,20210614,000000,37.8642,38.011,37.5993,37.7065,57835.392321239,0
+SMMV.US,D,20210615,000000,37.639,37.7561,37.3642,37.5398,43862.437343816,0
+SMMV.US,D,20210616,000000,37.4326,37.5438,37.2234,37.3632,59225.530472444,0
+SMMV.US,D,20210617,000000,37.3533,37.4029,36.8821,37.0984,217286.9600724,0
+SMMV.US,D,20210618,000000,36.8137,36.9307,36.4298,36.4793,152882.9381694,0
+SMMV.US,D,20210621,000000,36.5875,37.1569,36.5875,37.0984,68945.408684141,0
+SMMV.US,D,20210622,000000,37.1469,37.2264,36.9317,37.1469,35569.996131474,0
+SMMV.US,D,20210623,000000,37.1469,37.1856,37.0289,37.0289,54106.515583522,0
+SMMV.US,D,20210624,000000,37.1569,37.3731,37.1082,37.3434,59357.588556424,0
+SMMV.US,D,20210625,000000,37.3533,37.6965,37.3533,37.6766,44742.488544688,0
+SMMV.US,D,20210628,000000,37.6866,37.7163,37.2541,37.4525,40233.360226817,0
+SMMV.US,D,20210629,000000,37.4228,37.5497,37.2968,37.3146,104607.13982052,0
+SMMV.US,D,20210630,000000,37.2164,37.4029,37.2164,37.3632,59366.661249216,0
+SMMV.US,D,20210701,000000,37.4029,37.6866,37.4029,37.5894,34662.726852224,0
+SMMV.US,D,20210702,000000,37.6489,37.6766,37.4178,37.4823,38915.803617951,0
+SMMV.US,D,20210706,000000,37.4823,37.5596,36.9862,37.3047,45366.488193416,0
+SMMV.US,D,20210707,000000,37.3246,37.3811,37.0389,37.2958,30853.203956352,0
+SMMV.US,D,20210708,000000,36.7938,37.2194,36.7254,36.9505,52043.990088695,0
+SMMV.US,D,20210709,000000,37.1519,37.5101,37.1519,37.5101,52929.081674451,0
+SMMV.US,D,20210712,000000,37.4326,37.5556,37.3344,37.5497,29942.910446172,0
+SMMV.US,D,20210713,000000,37.266,37.4426,37.0002,37.0289,40047.874063059,0
+SMMV.US,D,20210714,000000,37.1082,37.1717,36.7987,36.8434,33906.669119516,0
+SMMV.US,D,20210715,000000,36.6767,36.8563,36.5468,36.7938,50660.908476327,0
+SMMV.US,D,20210716,000000,36.9357,37.019,36.637,36.637,31981.242093552,0
+SMMV.US,D,20210719,000000,36.1758,36.4545,36.0081,36.2343,146142.93550155,0
+SMMV.US,D,20210720,000000,36.3802,37.0864,36.3226,36.9407,54978.502168579,0
+SMMV.US,D,20210721,000000,36.9902,37.2174,36.9902,37.0785,42160.803406734,0
+SMMV.US,D,20210722,000000,37.0289,37.0289,36.6807,36.7155,43720.298490067,0
+SMMV.US,D,20210723,000000,36.892,37.1321,36.7492,37.0686,42311.006876299,0
+SMMV.US,D,20210726,000000,37.0587,37.3146,37.0587,37.1371,45041.887406841,0
+SMMV.US,D,20210727,000000,37.019,37.019,36.7978,36.9804,46353.395553845,0
+SMMV.US,D,20210728,000000,37.0686,37.3553,36.9129,37.2264,42364.434956077,0
+SMMV.US,D,20210729,000000,37.3632,37.6093,37.3632,37.4624,43229.365002296,0
+SMMV.US,D,20210730,000000,37.3344,37.5993,37.2264,37.2859,44667.890848395,0
+SMMV.US,D,20210802,000000,37.3434,37.5894,37.2362,37.2362,70126.874901119,0
+SMMV.US,D,20210803,000000,37.3533,37.3919,37.0399,37.3731,70950.473791282,0
+SMMV.US,D,20210804,000000,37.2859,37.3246,37.0101,37.0101,315507.93224397,0
+SMMV.US,D,20210805,000000,37.0984,37.3246,37.0984,37.3246,35707.094600339,0
+SMMV.US,D,20210806,000000,37.3929,37.5299,37.2561,37.3434,66286.101618962,0
+SMMV.US,D,20210809,000000,37.3047,37.3593,37.1966,37.2759,28636.442684052,0
+SMMV.US,D,20210810,000000,37.2859,37.5199,37.1767,37.3047,41139.62142909,0
+SMMV.US,D,20210811,000000,37.3533,37.4525,37.2264,37.4525,36775.656195898,0
+SMMV.US,D,20210812,000000,37.4029,37.4525,37.3146,37.4326,49434.078795386,0
+SMMV.US,D,20210813,000000,37.4228,37.5101,37.3533,37.4029,26622.304884117,0
+SMMV.US,D,20210816,000000,37.3047,37.3821,37.0884,37.2958,31429.823987164,0
+SMMV.US,D,20210817,000000,37.0587,37.1966,36.8583,37.1966,39620.449424836,0
+SMMV.US,D,20210818,000000,37.0587,37.1996,36.8037,36.8037,118252.46978043,0
+SMMV.US,D,20210819,000000,36.5875,36.8345,36.5111,36.6272,81192.535877034,0
+SMMV.US,D,20210820,000000,36.637,37.1569,36.5775,37.0289,71372.858044622,0
+SMMV.US,D,20210823,000000,37.2264,37.3979,37.2064,37.3533,38388.579359009,0
+SMMV.US,D,20210824,000000,37.3464,37.4029,37.2462,37.3146,85871.021127033,0
+SMMV.US,D,20210825,000000,37.2859,37.5983,37.266,37.3929,81336.690884737,0
+SMMV.US,D,20210826,000000,37.4525,37.4525,37.1747,37.1866,51371.602745073,0
+SMMV.US,D,20210827,000000,37.2462,37.9038,37.2462,37.8453,72289.200016664,0
+SMMV.US,D,20210830,000000,38.0318,38.0318,37.8265,37.8741,72595.655417655,0
+SMMV.US,D,20210831,000000,37.8056,38.015,37.8056,37.9535,54213.371743079,0
+SMMV.US,D,20210901,000000,38.002,38.2272,37.8553,38.1191,223675.1438753,0
+SMMV.US,D,20210902,000000,38.3066,38.3453,38.2183,38.3354,63313.282613953,0
+SMMV.US,D,20210903,000000,38.3066,38.3066,38.126,38.1885,50774.821174722,0
+SMMV.US,D,20210907,000000,38.1687,38.247,37.7213,37.7461,128762.68034205,0
+SMMV.US,D,20210908,000000,37.6866,37.9405,37.6776,37.8553,42339.233031654,0
+SMMV.US,D,20210909,000000,37.7858,37.9733,37.6291,37.6291,73263.002376392,0
+SMMV.US,D,20210910,000000,37.766,37.766,37.3533,37.3821,45294.914728054,0
+SMMV.US,D,20210913,000000,37.5894,37.5894,37.2264,37.3146,45097.331640573,0
+SMMV.US,D,20210914,000000,37.4178,37.4178,36.9317,37.0002,26180.767168217,0
+SMMV.US,D,20210915,000000,37.0587,37.2789,36.9535,37.2164,34296.794909593,0
+SMMV.US,D,20210916,000000,37.1569,37.2382,36.897,37.1082,35887.540379211,0
+SMMV.US,D,20210917,000000,37.1172,37.1469,36.892,37.0487,86422.439233421,0
+SMMV.US,D,20210920,000000,36.4496,36.6322,36.1441,36.519,70008.929894816,0
+SMMV.US,D,20210921,000000,36.637,36.7542,36.4198,36.5389,90725.919847995,0
+SMMV.US,D,20210922,000000,36.6668,37.0597,36.6569,36.8037,103719.02400383,0
+SMMV.US,D,20210923,000000,36.9505,37.3533,36.9505,37.2064,30844.131263559,0
+SMMV.US,D,20210924,000000,37.1073,37.2908,37.1073,37.1866,33516.543329439,0
+SMMV.US,D,20210927,000000,37.1668,37.5914,37.1668,37.3741,39769.644817423,0
+SMMV.US,D,20210928,000000,37.1966,37.2958,36.8702,36.9,65165.1200206,0
+SMMV.US,D,20210929,000000,36.9794,37.2064,36.9119,37.0379,104101.08517809,0
+SMMV.US,D,20210930,000000,37.1767,37.1767,36.6143,36.6143,55716.414515702,0
+SMMV.US,D,20211001,000000,36.7025,37.1371,36.3762,36.9297,94468.909663389,0
+SMMV.US,D,20211004,000000,36.8514,37.0091,36.7075,36.8514,70354.700297909,0
+SMMV.US,D,20211005,000000,36.9198,37.1271,36.8514,36.9595,61323.338661466,0
+SMMV.US,D,20211006,000000,36.7422,37.0091,36.4803,37.0091,70728.696856354,0
+SMMV.US,D,20211007,000000,37.2958,37.6311,37.2064,37.3741,77434.424906987,0
+SMMV.US,D,20211008,000000,37.4921,37.4921,37.1569,37.1668,43961.228887556,0
+SMMV.US,D,20211011,000000,37.1668,37.2759,36.9496,36.9496,70884.94878778,0
+SMMV.US,D,20211012,000000,37.0379,37.2254,36.9892,37.1371,37632.521626301,0
+SMMV.US,D,20211013,000000,37.1469,37.2264,36.9297,37.2064,49883.681127103,0
+SMMV.US,D,20211014,000000,37.5319,37.6995,37.4604,37.6608,55342.417957255,0
+SMMV.US,D,20211015,000000,37.8681,37.9673,37.5716,37.5716,57322.281139974,0
+SMMV.US,D,20211018,000000,37.4733,37.5963,37.3543,37.4584,77359.827210693,0
+SMMV.US,D,20211019,000000,37.641,37.641,37.4535,37.5536,74420.274745924,0
+SMMV.US,D,20211020,000000,37.6113,37.8681,37.5914,37.769,45615.483206722,0
+SMMV.US,D,20211021,000000,37.6896,37.887,37.6896,37.8086,209491.50080969,0
+SMMV.US,D,20211022,000000,37.769,37.9525,37.7193,37.8285,50914.943874518,0
+SMMV.US,D,20211025,000000,37.888,38.0537,37.7888,37.9872,120092.21026335,0
+SMMV.US,D,20211026,000000,38.0457,38.0457,37.7293,37.7391,54777.894850167,0
+SMMV.US,D,20211027,000000,37.7293,37.7293,37.0676,37.0974,42247.498026751,0
+SMMV.US,D,20211028,000000,37.1866,37.6013,37.1866,37.5864,37845.225868437,0
+SMMV.US,D,20211029,000000,37.4783,37.6896,37.4624,37.5814,54064.176350491,0
+SMMV.US,D,20211101,000000,37.641,38.2828,37.6013,38.263,164001.01914811,0
+SMMV.US,D,20211102,000000,38.2133,38.3512,38.1052,38.2828,55737.584132218,0
+SMMV.US,D,20211103,000000,38.1836,38.9246,38.1836,38.7957,48274.790271901,0
+SMMV.US,D,20211104,000000,38.8254,38.9633,38.5497,38.629,214124.62259573,0
+SMMV.US,D,20211105,000000,38.7957,39.0327,38.6607,38.8056,50673.00540005,0
+SMMV.US,D,20211108,000000,38.9147,38.9742,38.7124,38.8155,49445.167642132,0
+SMMV.US,D,20211109,000000,38.8056,38.8601,38.6577,38.7957,58701.330444433,0
+SMMV.US,D,20211110,000000,38.6191,38.9107,38.5199,38.5894,33607.270257364,0
+SMMV.US,D,20211111,000000,38.7074,38.8254,38.6092,38.7461,30223.155845763,0
+SMMV.US,D,20211112,000000,38.7957,38.9147,38.7559,38.8849,33789.732190191,0
+SMMV.US,D,20211115,000000,38.9246,38.9722,38.8056,38.8651,48992.541079485,0
+SMMV.US,D,20211116,000000,38.8452,38.9931,38.7421,38.9147,111003.38823923,0
+SMMV.US,D,20211117,000000,38.9444,38.9444,38.5,38.6489,53841.391338586,0
+SMMV.US,D,20211118,000000,38.7172,38.7957,38.3235,38.4604,42836.214981288,0
+SMMV.US,D,20211119,000000,38.4504,38.4594,38.263,38.2927,53924.053650696,0
+SMMV.US,D,20211122,000000,38.3909,38.628,38.2739,38.3027,66625.823560192,0
+SMMV.US,D,20211123,000000,38.253,38.3612,38.1052,38.3314,51692.171223741,0
+SMMV.US,D,20211124,000000,38.0755,38.3225,38.0655,38.3027,82080.651693722,0
+SMMV.US,D,20211126,000000,37.641,37.7382,37.1569,37.3256,88759.161665977,0
+SMMV.US,D,20211129,000000,37.7491,37.7491,37.2214,37.2859,45078.17817801,0
+SMMV.US,D,20211130,000000,37.0676,37.1172,36.5617,36.644,40697.075636212,0
+SMMV.US,D,20211201,000000,36.8612,37.3444,36.16,36.1698,94882.221223936,0
+SMMV.US,D,20211202,000000,36.2293,37.0031,36.2293,36.8514,39870.452515117,0
+SMMV.US,D,20211203,000000,36.9694,37.0279,36.4258,36.6143,105963.0033545,0
+SMMV.US,D,20211206,000000,36.8702,37.3672,36.762,37.2362,49360.489176069,0
+SMMV.US,D,20211207,000000,37.6608,37.882,37.5219,37.5716,41434.987983334,0
+SMMV.US,D,20211208,000000,37.6698,37.7948,37.5319,37.7293,46802.997885562,0
+SMMV.US,D,20211209,000000,37.5468,37.6251,37.2462,37.2561,200785.7480368,0
+SMMV.US,D,20211210,000000,37.4039,37.4039,37.1371,37.1767,119870.43332842,0
+SMMV.US,D,20211213,000000,37.3156,37.5229,37.1827,37.3642,29343.10464489,0
+SMMV.US,D,20211214,000000,37.2561,37.5814,37.0974,37.2164,63470.542622357,0
+SMMV.US,D,20211215,000000,37.2164,37.7531,37.142,37.7104,92587.838024411,0
+SMMV.US,D,20211216,000000,37.879,38.0368,37.3652,37.5229,97809.676764981,0
+SMMV.US,D,20211217,000000,37.4039,37.9286,37.3939,37.6708,52560.125500891,0
+SMMV.US,D,20211220,000000,37.2958,37.4833,37.0329,37.4436,134574.24411413,0
+SMMV.US,D,20211221,000000,37.6806,37.892,37.6301,37.8493,139372.69052438,0
+SMMV.US,D,20211222,000000,37.7303,38.0268,37.7104,38.0268,98922.593747528,0
+SMMV.US,D,20211223,000000,38.1459,38.2848,38.0765,38.2054,37741.393939811,0
+SMMV.US,D,20211227,000000,38.2054,38.5317,38.1162,38.5119,36320.00540232,0
+SMMV.US,D,20211228,000000,38.5715,38.7192,38.4524,38.5715,68996.820609964,0
+SMMV.US,D,20211229,000000,38.5913,38.7192,38.4921,38.7094,40029.728677474,0
+SMMV.US,D,20211230,000000,38.7788,38.9276,38.631,38.6796,38296.844354108,0
+SMMV.US,D,20211231,000000,38.6697,38.7788,38.6201,38.6597,58449.311200197,0
+SMMV.US,D,20220103,000000,38.6994,38.8472,38.38,38.7192,71961.574999157,0
+SMMV.US,D,20220104,000000,38.7391,38.8779,38.5566,38.6012,52079.272782888,0
+SMMV.US,D,20220105,000000,38.5516,38.6697,37.8493,37.8989,61129.787881892,0
+SMMV.US,D,20220106,000000,37.9683,38.1558,37.7719,37.9485,44621.519307455,0
+SMMV.US,D,20220107,000000,37.9188,38.0566,37.6906,37.7203,201123.45382408,0
+SMMV.US,D,20220110,000000,37.6618,37.8393,37.4168,37.8195,37158.725447137,0
+SMMV.US,D,20220111,000000,37.8493,37.9783,37.5328,37.9485,115035.696147,0
+SMMV.US,D,20220112,000000,38.0467,38.0467,37.6023,37.76,51204.2619669,0
+SMMV.US,D,20220113,000000,37.8393,37.9783,37.5526,37.6123,42736.41536057,0
+SMMV.US,D,20220114,000000,37.3057,37.5924,37.1271,37.5726,38344.223972024,0
+SMMV.US,D,20220118,000000,37.3156,37.3156,36.8504,36.89,54890.799471586,0
+SMMV.US,D,20220119,000000,37.018,37.1261,36.653,36.6917,51469.386211837,0
+SMMV.US,D,20220120,000000,36.771,37.1509,36.148,36.148,110521.52744424,0
+SMMV.US,D,20220121,000000,36.0588,36.5369,35.8713,35.8812,266419.62385168,0
+SMMV.US,D,20220124,000000,35.3762,36.4545,35.2781,36.3465,295271.7950088,0
+SMMV.US,D,20220125,000000,36.0003,36.148,35.2999,35.7423,84038.337182947,0
+SMMV.US,D,20220126,000000,36.0101,36.2165,35.031,35.3277,76731.795254057,0
+SMMV.US,D,20220127,000000,35.6044,35.8216,34.8128,34.9418,53762.761334385,0
+SMMV.US,D,20220128,000000,34.9418,35.5052,34.6253,35.4854,38442.007438788,0
+SMMV.US,D,20220131,000000,35.3475,36.1282,35.3475,36.1083,43049.927300399,0
+SMMV.US,D,20220201,000000,36.148,36.2571,35.8018,36.2075,41801.928002943,0
+SMMV.US,D,20220202,000000,36.287,36.287,36.0003,36.148,59653.963187646,0
+SMMV.US,D,20220203,000000,35.8216,36.1272,35.6838,35.7126,34901.64109576,0
+SMMV.US,D,20220204,000000,35.6739,35.8118,35.2582,35.6243,150742.79074734,0
+SMMV.US,D,20220207,000000,35.6144,35.8316,35.5449,35.6342,70682.325315415,0
+SMMV.US,D,20220208,000000,35.6391,36.158,35.6391,36.0984,144038.07077369,0
+SMMV.US,D,20220209,000000,36.3365,36.5726,36.3365,36.4744,93967.895405847,0
+SMMV.US,D,20220210,000000,36.0588,36.5895,35.8366,35.9606,42146.690329058,0
+SMMV.US,D,20220211,000000,35.9903,36.3068,35.6739,35.8613,260348.98429652,0
+SMMV.US,D,20220214,000000,35.9209,36.0488,35.6144,35.7621,77537.248758635,0
+SMMV.US,D,20220215,000000,36.0488,36.3018,36.0488,36.1678,75379.964027975,0
+SMMV.US,D,20220216,000000,36.1282,36.2373,35.908,36.1282,50026.82805783,0
+SMMV.US,D,20220217,000000,35.9705,35.9804,35.6937,35.782,67947.412476965,0
+SMMV.US,D,20220218,000000,35.7324,36.0101,35.6124,35.6937,84391.164124879,0
+SMMV.US,D,20220222,000000,35.5052,35.7621,35.2781,35.3961,43587.23232911,0
+SMMV.US,D,20220223,000000,35.6044,35.6044,34.8723,34.9021,43477.351938624,0
+SMMV.US,D,20220224,000000,34.1303,35.1402,33.9826,35.0895,57347.483064398,0
+SMMV.US,D,20220225,000000,35.1838,35.8911,35.0905,35.8613,49096.37300811,0
+SMMV.US,D,20220228,000000,35.4854,35.8396,35.2185,35.8316,31182.845127812,0
+SMMV.US,D,20220301,000000,35.8514,35.9804,35.3505,35.5251,33069.965228652,0
+SMMV.US,D,20220302,000000,35.6739,36.2571,35.5449,36.0686,51151.841964099,0
+SMMV.US,D,20220303,000000,36.158,36.158,35.8018,36.0101,54018.812886528,0
+SMMV.US,D,20220304,000000,35.7423,35.9407,35.6391,35.9209,34710.10647014,0
+SMMV.US,D,20220307,000000,35.8216,35.8216,35.3376,35.3574,38052.889725687,0
+SMMV.US,D,20220308,000000,35.4358,35.7116,34.9695,35.0112,52143.789709412,0
+SMMV.US,D,20220309,000000,35.4854,35.7721,35.4209,35.6044,66073.397376826,0
+SMMV.US,D,20220310,000000,35.2781,35.6044,35.1679,35.5647,41833.178389228,0
+SMMV.US,D,20220311,000000,35.6739,35.7026,35.2037,35.2086,27862.239565758,0
+SMMV.US,D,20220314,000000,35.2682,35.3971,34.9517,35.0895,27931.796877168,0
+SMMV.US,D,20220315,000000,35.1789,35.5251,35.1789,35.5251,48902.822228536,0
+SMMV.US,D,20220316,000000,35.7423,36.1282,35.4219,36.1282,47780.832553198,0
+SMMV.US,D,20220317,000000,36.0389,36.524,35.9506,36.4645,37421.83353812,0
+SMMV.US,D,20220318,000000,36.287,36.7313,36.287,36.7115,37351.268149734,0
+SMMV.US,D,20220321,000000,36.6629,36.89,36.3553,36.4942,72923.280435161,0
+SMMV.US,D,20220322,000000,36.5935,36.8305,36.5726,36.6332,61889.877922508,0
+SMMV.US,D,20220323,000000,36.5637,36.5637,36.1768,36.1877,38477.29013298,0
+SMMV.US,D,20220324,000000,36.3068,36.406,36.148,36.3762,97728.022529849,0
+SMMV.US,D,20220325,000000,36.4158,36.5816,36.3572,36.5547,53972.441345589,0
+SMMV.US,D,20220328,000000,36.5547,36.6738,36.3926,36.654,43244.486156949,0
+SMMV.US,D,20220329,000000,36.9714,37.4376,36.9714,37.3781,41747.491846187,0
+SMMV.US,D,20220330,000000,37.3583,37.4079,37.0137,37.1797,37183.927371561,0
+SMMV.US,D,20220331,000000,37.1102,37.2987,36.8732,36.8821,63117.715680426,0
+SMMV.US,D,20220401,000000,37.0409,37.3979,36.9498,37.3979,86354.898075966,0
+SMMV.US,D,20220404,000000,37.3781,37.3781,37.0211,37.1697,39457.14095457,0
+SMMV.US,D,20220405,000000,37.1499,37.3979,36.8672,36.8821,26975.131826049,0
+SMMV.US,D,20220406,000000,36.6837,37.057,36.661,36.9317,48057.045644881,0
+SMMV.US,D,20220407,000000,36.892,37.1654,36.763,37.0607,40537.799473855,0
+SMMV.US,D,20220408,000000,37.0012,37.2663,36.9912,37.0111,96037.477439514,0
+SMMV.US,D,20220411,000000,36.892,37.0457,36.6985,36.7184,33042.747150275,0
+SMMV.US,D,20220412,000000,36.9416,37.1986,36.6342,36.7234,45263.664341769,0
+SMMV.US,D,20220413,000000,36.6985,37.0985,36.6985,37.0507,96747.163631282,0
+SMMV.US,D,20220414,000000,37.0409,37.2392,36.8625,36.8821,36908.722356856,0
+SMMV.US,D,20220418,000000,36.7432,36.8226,36.4258,36.5547,45995.528227029,0
+SMMV.US,D,20220419,000000,36.525,37.1797,36.525,37.1004,39044.837471,0
+SMMV.US,D,20220420,000000,37.2888,37.5666,37.2807,37.4079,61744.714837828,0
+SMMV.US,D,20220421,000000,37.5963,37.5963,37.0409,37.0607,81160.277413772,0
+SMMV.US,D,20220422,000000,36.8821,36.9119,36.3492,36.3563,32950.004068396,0
+SMMV.US,D,20220425,000000,36.1282,36.4655,35.7947,36.4158,39266.614405928,0
+SMMV.US,D,20220426,000000,36.2175,36.3068,35.5479,35.5529,48734.473373387,0
+SMMV.US,D,20220427,000000,35.6223,35.9001,35.4934,35.5627,49815.131892671,0
+SMMV.US,D,20220428,000000,35.9199,35.9596,35.2801,35.8604,86551.473086469,0
+SMMV.US,D,20220429,000000,35.6719,35.9099,35.0072,35.0172,36171.818086709,0
+SMMV.US,D,20220502,000000,34.9973,35.3842,34.541,35.027,150145.00110001,0
+SMMV.US,D,20220503,000000,34.9973,35.3742,34.9279,35.166,85878.077665871,0
+SMMV.US,D,20220504,000000,35.2502,35.9583,35.0667,35.9199,50815.1442538,0
+SMMV.US,D,20220505,000000,35.6619,35.6619,34.6798,34.9378,32522.579430172,0
+SMMV.US,D,20220506,000000,34.6997,34.7493,34.2491,34.5013,73469.658156666,0
+SMMV.US,D,20220509,000000,34.0649,34.3029,33.7574,33.8962,48123.578725359,0
+SMMV.US,D,20220510,000000,34.1839,34.2033,33.2623,33.6979,86614.981936016,0
+SMMV.US,D,20220511,000000,33.678,34.1937,33.287,33.3308,93469.905379237,0
+SMMV.US,D,20220512,000000,33.311,33.6834,33.172,33.5887,70224.658367882,0
+SMMV.US,D,20220513,000000,33.9259,34.2683,33.8566,34.1144,104044.63286738,0
+SMMV.US,D,20220516,000000,33.9855,34.2532,33.8962,34.0549,56509.771096557,0
+SMMV.US,D,20220517,000000,34.4518,34.6997,34.2633,34.6798,111797.75289706,0
+SMMV.US,D,20220518,000000,34.3326,34.3326,33.549,33.6284,97877.217922436,0
+SMMV.US,D,20220519,000000,33.4597,33.9406,33.3804,33.6582,174197.7177699,0
+SMMV.US,D,20220520,000000,33.9061,33.926,33.0962,33.6879,57234.57844298,0
+SMMV.US,D,20220523,000000,33.9954,34.1333,33.8055,33.9656,41382.567980534,0
+SMMV.US,D,20220524,000000,33.8069,34.0054,33.42,33.9161,28993.301933891,0
+SMMV.US,D,20220525,000000,33.8268,34.3625,33.797,34.2335,45919.922453759,0
+SMMV.US,D,20220526,000000,34.3724,34.7543,34.1938,34.6105,32277.616724774,0
+SMMV.US,D,20220527,000000,34.7966,35.2354,34.7966,35.2354,36244.399629049,0
+SMMV.US,D,20220531,000000,35.0469,35.0469,34.7443,34.8982,57956.361558472,0
+SMMV.US,D,20220601,000000,35.0569,35.0569,34.422,34.7493,67285.105903113,0
+SMMV.US,D,20220602,000000,34.8088,35.1821,34.5068,35.1709,41590.231837785,0
+SMMV.US,D,20220603,000000,34.9279,35.0866,34.8787,34.9477,75866.865207839,0
+SMMV.US,D,20220606,000000,35.1164,35.141,34.8783,34.9378,33482.268712222,0
+SMMV.US,D,20220607,000000,34.7097,35.1957,34.6898,35.166,46155.812466364,0
+SMMV.US,D,20220608,000000,35.027,35.0964,34.6203,34.6948,47491.514460815,0
+SMMV.US,D,20220609,000000,34.5903,34.6918,34.2022,34.2221,46964.303894144,0
+SMMV.US,D,20220610,000000,33.7842,33.9425,33.6499,33.7842,63191.533578163,0
+SMMV.US,D,20220613,000000,33.217,33.2767,32.6797,32.7493,68426.091382477,0
+SMMV.US,D,20220614,000000,32.8488,32.8488,32.3911,32.5702,117365.03649096,0
+SMMV.US,D,20220615,000000,32.8687,33.2256,32.5602,32.9085,72795.424715776,0
+SMMV.US,D,20220616,000000,32.4209,32.4209,32.0229,32.1323,74386.191658419,0
+SMMV.US,D,20220617,000000,32.2319,32.6298,32.1823,32.4308,50733.708064614,0
+SMMV.US,D,20220621,000000,32.6399,32.9868,32.5503,32.8488,54156.419502797,0
+SMMV.US,D,20220622,000000,32.5503,33.1762,32.5503,32.9981,53186.684758861,0
+SMMV.US,D,20220623,000000,33.0777,33.4957,33.0578,33.4459,41077.561790541,0
+SMMV.US,D,20220624,000000,33.6847,34.2022,33.625,34.1823,47216.535418214,0
+SMMV.US,D,20220627,000000,34.2519,34.5007,34.1625,34.3316,74232.440968448,0
+SMMV.US,D,20220628,000000,34.4808,34.6002,33.9517,33.9634,80777.396810163,0
+SMMV.US,D,20220629,000000,33.9747,34.0081,33.7942,33.9634,113120.31155999,0
+SMMV.US,D,20220630,000000,33.7245,34.1216,33.635,33.9037,42334.699785011,0
+SMMV.US,D,20220701,000000,33.8141,34.5106,33.8141,34.4709,37743.282121754,0
+SMMV.US,D,20220705,000000,34.1624,34.3714,33.7399,34.3515,56895.794541107,0
+SMMV.US,D,20220706,000000,34.4012,34.6002,34.096,34.4112,63093.052744064,0
+SMMV.US,D,20220707,000000,34.5903,34.6798,34.4719,34.6152,45032.873658035,0
+SMMV.US,D,20220708,000000,34.5107,34.6599,34.3325,34.4828,84824.155166464,0
+SMMV.US,D,20220711,000000,34.4311,34.441,34.2295,34.2917,132975.25360215,0
+SMMV.US,D,20220712,000000,34.2619,34.4211,33.9833,34.1425,64079.870897997,0
+SMMV.US,D,20220713,000000,33.7544,34.2619,33.7544,34.0927,73347.118368026,0
+SMMV.US,D,20220714,000000,33.7643,33.9136,33.5355,33.8738,43555.661146547,0
+SMMV.US,D,20220715,000000,34.1624,34.3614,33.9952,34.2917,36036.950935014,0
+SMMV.US,D,20220718,000000,34.4908,34.5206,33.9734,34.0629,28086.13094121,0
+SMMV.US,D,20220719,000000,34.3813,34.7789,34.3813,34.7495,41695.579269837,0
+SMMV.US,D,20220720,000000,34.7097,34.9014,34.6301,34.8391,75250.411222963,0
+SMMV.US,D,20220721,000000,34.7296,34.9187,34.6201,34.9187,198853.90708216,0
+SMMV.US,D,20220722,000000,34.9187,35.2172,34.6185,34.7893,38126.151486976,0
+SMMV.US,D,20220725,000000,34.9187,35.0328,34.7949,34.9286,115169.31585313,0
+SMMV.US,D,20220726,000000,34.7893,35.0715,34.7893,35.048,21415.561790694,0
+SMMV.US,D,20220727,000000,35.1575,35.3963,34.9197,35.3466,52611.878257792,0
+SMMV.US,D,20220728,000000,35.3764,35.675,35.0884,35.6252,30857.662986573,0
+SMMV.US,D,20220729,000000,35.6849,35.8342,35.5655,35.7247,43171.786874854,0
+SMMV.US,D,20220801,000000,35.6352,35.8635,35.5058,35.7148,73674.717877376,0
+SMMV.US,D,20220802,000000,35.6053,35.743,35.4461,35.466,45093.168046259,0
+SMMV.US,D,20220803,000000,35.5954,35.6796,35.4063,35.6451,50551.819993472,0
+SMMV.US,D,20220804,000000,35.6352,35.6352,35.456,35.5058,30170.306960819,0
+SMMV.US,D,20220805,000000,35.2421,35.6053,35.2421,35.6053,33368.924256102,0
+SMMV.US,D,20220808,000000,35.7645,35.9459,35.6653,35.7546,42371.881324416,0
+SMMV.US,D,20220809,000000,35.7446,35.7446,35.5157,35.5954,37821.664826445,0
+SMMV.US,D,20220810,000000,36.0034,36.073,35.9616,36.0432,24692.561790669,0
+SMMV.US,D,20220811,000000,36.083,36.3168,35.9537,35.9808,30761.191965414,0
+SMMV.US,D,20220812,000000,36.1626,36.4561,36.1029,36.4512,71824.68506537,0
+SMMV.US,D,20220815,000000,36.3218,36.7392,36.3019,36.7298,36113.323826765,0
+SMMV.US,D,20220816,000000,36.6502,36.9287,36.6012,36.8691,41485.553817523,0
+SMMV.US,D,20220817,000000,36.6502,36.7047,36.4274,36.6004,141125.04507709,0
+SMMV.US,D,20220818,000000,36.5706,36.7496,36.5209,36.7198,25403.030665242,0
+SMMV.US,D,20220819,000000,36.4959,36.6104,36.3516,36.481,45889.053970816,0
+SMMV.US,D,20220822,000000,36.1327,36.2233,35.8506,35.9038,42731.637840819,0
+SMMV.US,D,20220823,000000,35.8242,35.9435,35.5804,35.665,38845.664519782,0
+SMMV.US,D,20220824,000000,35.6053,35.8341,35.5555,35.7148,33995.985893632,0
+SMMV.US,D,20220825,000000,35.8242,36.0133,35.7546,36.0133,33351.840846106,0
+SMMV.US,D,20220826,000000,36.0332,36.0332,35.1885,35.2371,22793.288561613,0
+SMMV.US,D,20220829,000000,34.9983,35.1824,34.8292,34.9883,53436.90646999,0
+SMMV.US,D,20220830,000000,35.0281,35.0281,34.5704,34.6301,49929.782888294,0
+SMMV.US,D,20220831,000000,34.7296,34.7296,34.451,34.4908,40096.77307543,0
+SMMV.US,D,20220901,000000,34.2917,34.5007,34.1607,34.4709,27531.422569549,0
+SMMV.US,D,20220902,000000,34.7097,34.8291,34.0753,34.1823,42484.430849101,0
+SMMV.US,D,20220906,000000,34.2221,34.2718,33.8738,33.9932,30481.827966643,0
+SMMV.US,D,20220907,000000,33.9136,34.5405,33.9136,34.52,46754.27844183,0
+SMMV.US,D,20220908,000000,34.3614,34.5903,34.2022,34.5505,174560.29316024,0
+SMMV.US,D,20220909,000000,34.7595,35.0082,34.7196,34.9485,36626.831033139,0
+SMMV.US,D,20220912,000000,35.058,35.2869,35.058,35.1774,48235.5105792,0
+SMMV.US,D,20220913,000000,34.64,34.7794,34.1923,34.2818,34345.693345331,0
+SMMV.US,D,20220914,000000,34.2917,34.3515,34.0604,34.3117,56344.100888858,0
+SMMV.US,D,20220915,000000,34.1524,34.3265,33.9459,34.0629,36444.942961997,0
+SMMV.US,D,20220916,000000,33.7743,33.8539,33.5852,33.8439,94762.68015872,0
+SMMV.US,D,20220919,000000,33.7743,34.1027,33.6156,34.1027,98497.917509197,0
+SMMV.US,D,20220920,000000,33.8638,33.8638,33.4558,33.6947,51479.348665651,0
+SMMV.US,D,20220921,000000,33.8141,34.0728,33.3762,33.3762,65539.999999488,0
+SMMV.US,D,20220922,000000,33.3066,33.3762,32.9682,33.0279,61917.312173696,0
+SMMV.US,D,20220923,000000,32.7593,32.7593,32.2159,32.61,70502.228150323,0
+SMMV.US,D,20220926,000000,32.41,32.615,32.044,32.15,96797,0
+SMMV.US,D,20220927,000000,32.36,32.47,31.814,32.01,67140,0
+SMMV.US,D,20220928,000000,32.14,32.8286,32.06,32.67,133109,0
+SMMV.US,D,20220929,000000,32.41,32.48,31.9578,32.18,87457,0
+SMMV.US,D,20220930,000000,32.22,32.54,31.87,31.91,139593,0
+SMMV.US,D,20221003,000000,32.04,32.622,31.9101,32.52,77810,0
+SMMV.US,D,20221004,000000,32.8,33.32,32.8,33.32,206807,0
+SMMV.US,D,20221005,000000,32.96,33.14,32.69,33,81001,0
+SMMV.US,D,20221006,000000,32.86,33.0399,32.584,32.64,224376,0
+SMMV.US,D,20221007,000000,32.43,32.52,31.9092,32.04,58566,0
+SMMV.US,D,20221010,000000,32.04,32.2382,31.954,32.1,139843,0
+SMMV.US,D,20221011,000000,31.96,32.5426,31.96,32.36,62875,0
+SMMV.US,D,20221012,000000,32.33,32.35,32.1601,32.17,54176,0
+SMMV.US,D,20221013,000000,31.76,32.9799,31.66,32.86,96502,0
+SMMV.US,D,20221014,000000,33.01,33.15,32.36,32.41,144140,0
+SMMV.US,D,20221017,000000,32.79,33.155,32.7761,33.1,48633,0
+SMMV.US,D,20221018,000000,33.53,33.72,33.245,33.44,43226,0
+SMMV.US,D,20221019,000000,33.17,33.282,32.705,32.96,68487,0
+SMMV.US,D,20221020,000000,32.94,33.07,32.42,32.5,67505,0
+SMMV.US,D,20221021,000000,32.48,33.08,32.46,32.99,63771,0
+SMMV.US,D,20221024,000000,33.11,33.3122,33,33.2,44013,0
+SMMV.US,D,20221025,000000,33.21,33.745,33.11,33.71,82491,0
+SMMV.US,D,20221026,000000,33.68,34.23,33.67,33.88,75130,0
+SMMV.US,D,20221027,000000,34.02,34.25,33.865,33.92,45727,0
+SMMV.US,D,20221028,000000,33.98,34.74,33.92,34.73,71745,0
+SMMV.US,D,20221031,000000,34.6,34.8299,34.51,34.66,204111,0
+SMMV.US,D,20221101,000000,34.93,34.93,34.508,34.59,198755,0
+SMMV.US,D,20221102,000000,34.45,34.91,34.0195,34.02,82496,0
+SMMV.US,D,20221103,000000,33.7,34.05,33.5001,33.89,81550,0
+SMMV.US,D,20221104,000000,34.23,34.25,33.6808,34.14,66900,0
+SMMV.US,D,20221107,000000,34.32,34.4399,34.1078,34.39,62656,0
+SMMV.US,D,20221108,000000,34.52,34.773,34.175,34.41,40044,0
+SMMV.US,D,20221109,000000,34.39,34.5354,34,34.07,62320,0
+SMMV.US,D,20221110,000000,34.95,35.46,34.85,35.44,120249,0
+SMMV.US,D,20221111,000000,35.56,35.56,34.9668,35.14,43484,0
+SMMV.US,D,20221114,000000,35.02,35.481,35,35.05,134289,0
+SMMV.US,D,20221115,000000,35.46,35.55,35.16,35.3536,233406,0
+SMMV.US,D,20221116,000000,35.2,35.4492,35.1701,35.23,40949,0
+SMMV.US,D,20221117,000000,35.02,35.09,34.7356,35.06,69298,0
+SMMV.US,D,20221118,000000,35.28,35.4799,35.15,35.31,56574,0
+SMMV.US,D,20221121,000000,35.3,35.479,35.2894,35.4,62548,0
+SMMV.US,D,20221122,000000,35.5,35.77,35.46,35.77,85655,0
+SMMV.US,D,20221123,000000,35.75,35.92,35.6662,35.82,52941,0
+SMMV.US,D,20221125,000000,35.75,36.0999,35.75,36.04,44836,0
+SMMV.US,D,20221128,000000,35.82,35.9245,35.5001,35.55,45298,0
+SMMV.US,D,20221129,000000,35.5,35.6856,35.48,35.55,81647,0
+SMMV.US,D,20221130,000000,35.52,36.2,35.27,36.19,202901,0
+SMMV.US,D,20221201,000000,36.4,36.4,36.0377,36.1,70231,0
+SMMV.US,D,20221202,000000,35.81,36.43,35.81,36.32,44808,0
+SMMV.US,D,20221205,000000,36.07,36.07,35.5201,35.7,88808,0
+SMMV.US,D,20221206,000000,35.62,35.64,35.242,35.44,117122,0
+SMMV.US,D,20221207,000000,35.45,35.58,35.2369,35.305,48990,0
+SMMV.US,D,20221208,000000,35.39,35.6033,35.2873,35.3896,72811,0
+SMMV.US,D,20221209,000000,35.285,35.38,35.1221,35.14,77383,0
+SMMV.US,D,20221212,000000,35.13,35.32,35,35.25,67972,0
+SMMV.US,D,20221213,000000,35.8,35.8,35.018,35.09,97022,0
+SMMV.US,D,20221214,000000,35.06,35.3022,34.82,34.97,80346,0
+SMMV.US,D,20221215,000000,34.61,34.79,34.27,34.35,118924,0
+SMMV.US,D,20221216,000000,34.04,34.27,33.945,34.26,57241,0
+SMMV.US,D,20221219,000000,34.36,34.39,33.99,34.1149,91615,0
+SMMV.US,D,20221220,000000,34.03,34.35,34.03,34.23,84191,0
+SMMV.US,D,20221221,000000,34.445,34.81,34.445,34.75,58986,0
+SMMV.US,D,20221222,000000,34.73,34.73,34.1592,34.53,68604,0
+SMMV.US,D,20221223,000000,34.51,34.81,34.5001,34.79,126177,0
+SMMV.US,D,20221227,000000,34.92,34.92,34.6201,34.76,55820,0
+SMMV.US,D,20221228,000000,34.7,34.8822,34.3601,34.375,55742,0
+SMMV.US,D,20221229,000000,34.55,34.895,34.48,34.785,118352,0
+SMMV.US,D,20221230,000000,34.59,34.69,34.4157,34.6,256125,0
+SMMV.US,D,20230103,000000,34.82,34.87,34.47,34.65,61951,0
+SMMV.US,D,20230104,000000,34.84,35.04,34.69,34.85,40258,0
+SMMV.US,D,20230105,000000,34.64,34.75,34.44,34.575,47889,0
+SMMV.US,D,20230106,000000,34.79,35.37,34.79,35.31,68624,0
+SMMV.US,D,20230109,000000,35.47,35.47,34.989,34.99,46479,0
+SMMV.US,D,20230110,000000,34.95,35.34,34.95,35.3,64465,0
+SMMV.US,D,20230111,000000,35.35,35.4707,35.2453,35.39,116083,0
+SMMV.US,D,20230112,000000,35.43,35.7,35.34,35.66,74425,0
+SMMV.US,D,20230113,000000,35.38,35.81,35.38,35.77,36094,0
+SMMV.US,D,20230117,000000,35.72,35.9133,35.5957,35.62,60462,0
+SMMV.US,D,20230118,000000,35.695,35.74,35.17,35.17,70174,0
+SMMV.US,D,20230119,000000,35.07,35.19,34.93,35.08,77078,0
+SMMV.US,D,20230120,000000,35.11,35.34,34.95,35.34,86402,0
+SMMV.US,D,20230123,000000,35.38,35.6476,35.33,35.5,75816,0
+SMMV.US,D,20230124,000000,35.47,35.61,35.33,35.5484,44638,0
+SMMV.US,D,20230125,000000,35.43,35.67,35.34,35.64,69562,0
+SMMV.US,D,20230126,000000,35.74,35.815,35.5201,35.78,73239,0
+SMMV.US,D,20230127,000000,35.64,35.85,35.5139,35.66,44666,0
+SMMV.US,D,20230130,000000,35.45,35.82,35.44,35.51,53648,0
+SMMV.US,D,20230131,000000,35.48,36.13,35.48,36.13,70779,0
+SMMV.US,D,20230201,000000,35.99,36.706,35.9887,36.42,89515,0
+SMMV.US,D,20230202,000000,36.54,36.77,36.38,36.77,109069,0
+SMMV.US,D,20230203,000000,36.56,36.799,36.53,36.68,123219,0
+SMMV.US,D,20230206,000000,36.52,36.6,36.3506,36.46,49245,0
+SMMV.US,D,20230207,000000,36.28,36.56,36.0565,36.49,53482,0
+SMMV.US,D,20230208,000000,36.33,36.4485,36.1378,36.185,53522,0
+SMMV.US,D,20230209,000000,36.26,36.39,35.8358,35.89,42327,0
+SMMV.US,D,20230210,000000,35.76,36.1,35.76,36.08,26296,0
+SMMV.US,D,20230213,000000,36.02,36.325,36.02,36.3,46997,0
+SMMV.US,D,20230214,000000,36.17,36.4298,35.9737,36.11,34321,0
+SMMV.US,D,20230215,000000,35.88,36.3,35.88,36.28,47679,0
+SMMV.US,D,20230216,000000,36.08,36.49,36.0101,36.3,54289,0
+SMMV.US,D,20230217,000000,36.22,36.7199,36.22,36.6611,28675,0
+SMMV.US,D,20230221,000000,36.48,36.48,36.0968,36.14,61837,0
+SMMV.US,D,20230222,000000,36.1,36.27,35.9801,36.0758,52959,0
+SMMV.US,D,20230223,000000,36.15,36.3251,35.9144,36.15,48341,0
+SMMV.US,D,20230224,000000,35.82,36.01,35.771,35.938,66252,0
+SMMV.US,D,20230227,000000,36.13,36.2429,35.808,35.92,36632,0
+SMMV.US,D,20230228,000000,35.821,36.031,35.75,35.75,51236,0
+SMMV.US,D,20230301,000000,35.63,35.8099,35.49,35.77,50913,0
+SMMV.US,D,20230302,000000,35.68,35.8637,35.64,35.79,110812,0
+SMMV.US,D,20230303,000000,35.9,36.05,35.721,36,30327,0
+SMMV.US,D,20230306,000000,36.04,36.04,35.48,35.59,43530,0
+SMMV.US,D,20230307,000000,35.54,35.6299,35.2015,35.25,48605,0
+SMMV.US,D,20230308,000000,35.23,35.3652,35.0188,35.2,74679,0
+SMMV.US,D,20230309,000000,35.2535,35.2535,34.71,34.73,51837,0
+SMMV.US,D,20230310,000000,34.57,34.62,34.0001,34.16,71323,0
+SMMV.US,D,20230313,000000,33.79,34.17,33.63,33.76,52928,0
+SMMV.US,D,20230314,000000,34.34,34.615,34.06,34.3,61265,0
+SMMV.US,D,20230315,000000,33.94,34.07,33.6122,34.03,57115,0
+SMMV.US,D,20230316,000000,33.96,34.5994,33.7106,34.5,43218,0
+SMMV.US,D,20230317,000000,34.31,34.31,33.6709,33.8,35863,0
+SMMV.US,D,20230320,000000,34.06,34.44,34.04,34.24,37658,0
+SMMV.US,D,20230321,000000,34.6,34.66,34.28,34.46,43469,0
+SMMV.US,D,20230322,000000,34.41,34.4999,33.765,33.77,47353,0
+SMMV.US,D,20230323,000000,33.67,33.8699,33.215,33.4,39709,0
+SMMV.US,D,20230324,000000,33.22,33.8222,33.0811,33.81,38334,0
+SMMV.US,D,20230327,000000,33.98,34.19,33.9245,34.07,133098,0
+SMMV.US,D,20230328,000000,33.96,34.1983,33.93,34.14,43048,0
+SMMV.US,D,20230329,000000,34.37,34.37,34.14,34.28,90925,0
+SMMV.US,D,20230330,000000,34.38,34.47,34.1301,34.23,47060,0
+SMMV.US,D,20230331,000000,34.47,34.73,34.47,34.68,40776,0
+SMMV.US,D,20230403,000000,34.68,34.8512,34.515,34.725,48517,0
+SMMV.US,D,20230404,000000,34.74,34.74,34.25,34.46,55941,0
+SMMV.US,D,20230405,000000,34.4,34.54,34.36,34.53,86473,0
+SMMV.US,D,20230406,000000,34.47,34.673,34.47,34.65,59018,0
+SMMV.US,D,20230410,000000,34.49,34.8355,34.49,34.8,53308,0
+SMMV.US,D,20230411,000000,34.8,35.06,34.68,34.95,66337,0
+SMMV.US,D,20230412,000000,35.16,35.16,34.8,34.86,32444,0
+SMMV.US,D,20230413,000000,34.93,35.1815,34.8001,35.11,41897,0
+SMMV.US,D,20230414,000000,35.05,35.2101,34.64,34.83,56599,0
+SMMV.US,D,20230417,000000,34.79,35.01,34.7372,35.01,52435,0
+SMMV.US,D,20230418,000000,35.08,35.08,34.65,34.81,57760,0
+SMMV.US,D,20230419,000000,34.7,34.9594,34.6764,34.91,60285,0
+SMMV.US,D,20230420,000000,34.79,34.91,34.7001,34.86,69104,0
+SMMV.US,D,20230421,000000,34.89,34.92,34.69,34.92,82735,0
+SMMV.US,D,20230424,000000,34.86,35.07,34.7793,34.88,61401,0
+SMMV.US,D,20230425,000000,34.68,34.783,34.43,34.47,71595,0
+SMMV.US,D,20230426,000000,34.33,34.33,34,34.1,50810,0
+SMMV.US,D,20230427,000000,34.155,34.449,34.0623,34.37,74746,0
+SMMV.US,D,20230428,000000,34.42,34.66,34.42,34.51,59928,0
+SMMV.US,D,20230501,000000,34.57,34.835,34.49,34.68,55680,0
+SMMV.US,D,20230502,000000,34.59,34.59,33.74,34.06,57574,0
+SMMV.US,D,20230503,000000,34.17,34.5153,34.06,34.08,53055,0
+SMMV.US,D,20230504,000000,33.94,33.94,33.58,33.85,44585,0
+SMMV.US,D,20230505,000000,34.14,34.3315,34.08,34.29,41219,0
+SMMV.US,D,20230508,000000,34.34,34.38,34,34.1,51648,0
+SMMV.US,D,20230509,000000,34.04,34.07,33.8301,33.945,41717,0
+SMMV.US,D,20230510,000000,34.18,34.19,33.78,34.03,65383,0
+SMMV.US,D,20230511,000000,33.97,33.97,33.6826,33.83,42256,0
+SMMV.US,D,20230512,000000,33.88,33.9,33.69,33.88,49548,0
+SMMV.US,D,20230515,000000,33.91,34.11,33.8406,33.97,71605,0
+SMMV.US,D,20230516,000000,33.77,33.84,33.6009,33.66,55095,0
+SMMV.US,D,20230517,000000,33.78,33.98,33.52,33.92,48140,0
+SMMV.US,D,20230518,000000,33.87,34.02,33.7651,34.01,42148,0
+SMMV.US,D,20230519,000000,34.14,34.14,33.77,33.91,138431,0
+SMMV.US,D,20230522,000000,33.91,34.1,33.76,33.98,62392,0
+SMMV.US,D,20230523,000000,33.91,34.27,33.82,33.95,56707,0
+SMMV.US,D,20230524,000000,33.85,33.85,33.54,33.59,70882,0
+SMMV.US,D,20230525,000000,33.51,33.51,33.184,33.37,76608,0
+SMMV.US,D,20230526,000000,33.41,33.5699,33.3,33.48,44263,0
+SMMV.US,D,20230530,000000,33.53,33.5314,33.28,33.35,55391,0
+SMMV.US,D,20230531,000000,33.31,33.4,32.99,33.12,87627,0
+SMMV.US,D,20230601,000000,33.19,33.34,32.98,33.29,100856,0
+SMMV.US,D,20230602,000000,33.44,34.13,33.44,34.13,66169,0
+SMMV.US,D,20230605,000000,34.09,34.09,33.643,33.67,34313,0
+SMMV.US,D,20230606,000000,33.71,34.25,33.71,34.16,73345,0
+SMMV.US,D,20230607,000000,34.15,34.62,34.15,34.51,66146,0
+SMMV.US,D,20230608,000000,34.565,34.565,34.2825,34.45,57649,0
+SMMV.US,D,20230609,000000,34.51,34.51,34.23,34.29,38780,0
+SMMV.US,D,20230612,000000,34.41,34.4394,34.1901,34.33,51877,0
+SMMV.US,D,20230613,000000,34.41,34.6037,34.34,34.5,45405,0
+SMMV.US,D,20230614,000000,34.575,34.63,34.1867,34.29,53626,0
+SMMV.US,D,20230615,000000,34.295,34.5092,34.2201,34.44,118554,0
+SMMV.US,D,20230616,000000,34.64,34.67,34.38,34.5,44740,0
+SMMV.US,D,20230620,000000,34.37,34.488,34.19,34.24,59411,0
+SMMV.US,D,20230621,000000,34.13,34.38,34.07,34.26,73303,0
+SMMV.US,D,20230622,000000,34.23,34.24,34.04,34.11,73007,0
+SMMV.US,D,20230623,000000,33.98,34.139,33.67,33.67,41516,0
+SMMV.US,D,20230626,000000,33.7,33.909,33.66,33.74,81361,0
+SMMV.US,D,20230627,000000,33.73,34.0694,33.73,33.94,51624,0
+SMMV.US,D,20230628,000000,33.96,33.96,33.6936,33.85,56886,0
+SMMV.US,D,20230629,000000,33.93,34.2565,33.93,34.2,112332,0
+SMMV.US,D,20230630,000000,34.375,34.41,34.23,34.28,59534,0
+SMMV.US,D,20230703,000000,34.2,34.4344,34.2,34.34,325177,0
+SMMV.US,D,20230705,000000,34.3,34.3,34.07,34.11,61967,0
+SMMV.US,D,20230706,000000,33.91,33.9299,33.6332,33.86,86057,0
+SMMV.US,D,20230707,000000,33.83,34.14,33.83,33.92,195232,0
+SMMV.US,D,20230710,000000,33.85,34.25,33.85,34.06,64499,0
+SMMV.US,D,20230711,000000,34.15,34.2999,34.09,34.29,61785,0
+SMMV.US,D,20230712,000000,34.58,34.59,34.3396,34.43,76977,0
+SMMV.US,D,20230713,000000,34.53,34.58,34.4201,34.5,54940,0
+SMMV.US,D,20230714,000000,34.55,34.55,34.1701,34.42,46827,0
+SMMV.US,D,20230717,000000,34.34,34.669,34.34,34.56,84125,0
+SMMV.US,D,20230718,000000,34.59,34.9042,34.58,34.85,71545,0
+SMMV.US,D,20230719,000000,34.93,35.1344,34.8906,35.07,75994,0
+SMMV.US,D,20230720,000000,35.06,35.14,34.9,35.14,64001,0
+SMMV.US,D,20230721,000000,35.26,35.26,35.09,35.11,47561,0
+SMMV.US,D,20230724,000000,35.07,35.2,35.0168,35.17,67330,0
+SMMV.US,D,20230725,000000,35.06,35.27,35.0501,35.16,55561,0
+SMMV.US,D,20230726,000000,35.11,35.3423,35.11,35.21,51708,0
+SMMV.US,D,20230727,000000,35.35,35.35,34.72,34.8,47975,0
+SMMV.US,D,20230728,000000,34.96,35.12,34.897,34.99,53188,0
+SMMV.US,D,20230731,000000,35.05,35.19,35.05,35.1757,125607,0
+SMMV.US,D,20230801,000000,35.1,35.2324,34.94,35.08,51614,0
+SMMV.US,D,20230802,000000,34.88,35.0887,34.8692,35.02,55994,0
+SMMV.US,D,20230803,000000,34.9,35.08,34.75,34.96,72686,0
+SMMV.US,D,20230804,000000,34.99,35.249,34.95,34.95,45636,0
+SMMV.US,D,20230807,000000,35.07,35.1699,34.99,35.13,71138,0
+SMMV.US,D,20230808,000000,34.98,34.98,34.74,34.95,65752,0
+SMMV.US,D,20230809,000000,34.905,34.96,34.79,34.88,110488,0
+SMMV.US,D,20230810,000000,35.01,35.1697,34.81,34.83,46187,0
+SMMV.US,D,20230811,000000,34.81,35,34.8,34.98,50901,0
+SMMV.US,D,20230814,000000,34.87,34.89,34.6901,34.89,61093,0
+SMMV.US,D,20230815,000000,34.69,34.74,34.56,34.6,48962,0
+SMMV.US,D,20230816,000000,34.49,34.71,34.32,34.32,36714,0
+SMMV.US,D,20230817,000000,34.43,34.43,34.0244,34.05,59504,0
+SMMV.US,D,20230818,000000,33.92,34.3,33.92,34.23,48130,0
+SMMV.US,D,20230821,000000,34.2,34.24,34.01,34.16,44159,0
+SMMV.US,D,20230822,000000,34.15,34.25,33.96,34.01,71568,0
+SMMV.US,D,20230823,000000,34.03,34.11,33.9575,34.1,42971,0
+SMMV.US,D,20230824,000000,34.01,34.3106,33.97,33.97,34392,0
+SMMV.US,D,20230825,000000,34.05,34.225,33.8874,34.1,47538,0
+SMMV.US,D,20230828,000000,34.17,34.45,34.17,34.26,67353,0
+SMMV.US,D,20230829,000000,34.19,34.47,34.19,34.47,50057,0
+SMMV.US,D,20230830,000000,34.5629,34.63,34.47,34.5,89943,0
+SMMV.US,D,20230831,000000,34.51,34.6299,34.35,34.36,55417,0
+SMMV.US,D,20230901,000000,34.49,34.68,34.49,34.58,48085,0
+SMMV.US,D,20230905,000000,34.47,34.47,33.85,33.85,86964,0
+SMMV.US,D,20230906,000000,33.9,33.91,33.65,33.72,57293,0
+SMMV.US,D,20230907,000000,33.66,33.8,33.57,33.64,83885,0
+SMMV.US,D,20230908,000000,33.69,33.73,33.57,33.63,101152,0
+SMMV.US,D,20230911,000000,33.765,33.8795,33.7419,33.79,70418,0
+SMMV.US,D,20230912,000000,33.82,33.93,33.72,33.87,82758,0
+SMMV.US,D,20230913,000000,33.88,33.88,33.74,33.83,62757,0
+SMMV.US,D,20230914,000000,33.96,34.24,33.96,34.21,147790,0
+SMMV.US,D,20230915,000000,34.15,34.2,33.8964,33.99,67673,0
+SMMV.US,D,20230918,000000,33.98,34.0689,33.8601,34,78374,0
+SMMV.US,D,20230919,000000,33.97,34.07,33.87,33.94,71615,0
+SMMV.US,D,20230920,000000,34.05,34.1655,33.86,33.88,83957,0
+SMMV.US,D,20230921,000000,33.75,33.75,33.54,33.54,79257,0
+SMMV.US,D,20230922,000000,33.59,33.66,33.4423,33.47,67926,0
+SMMV.US,D,20230925,000000,33.36,33.5997,33.35,33.55,52117,0
+SMMV.US,D,20230926,000000,33.21,33.355,33.02,33.03,78223,0
+SMMV.US,D,20230927,000000,33.17,33.204,32.92,33.1,78350,0
+SMMV.US,D,20230928,000000,33.08,33.3858,33.08,33.27,47526,0
+SMMV.US,D,20230929,000000,33.39,33.39,32.98,33.05,67600,0
+SMMV.US,D,20231002,000000,33.05,33.05,32.5816,32.64,320881,0
+SMMV.US,D,20231003,000000,32.6,32.65,32.4101,32.5,189548,0
+SMMV.US,D,20231004,000000,32.445,32.665,32.298,32.65,81445,0
+SMMV.US,D,20231005,000000,32.57,32.87,32.57,32.82,91121,0
+SMMV.US,D,20231006,000000,32.73,33.0773,32.531,32.94,69991,0
+SMMV.US,D,20231009,000000,32.83,33.24,32.66,33.18,55534,0
+SMMV.US,D,20231010,000000,33.19,33.45,33.19,33.35,54022,0
+SMMV.US,D,20231011,000000,33.43,33.44,33.1901,33.35,44319,0
+SMMV.US,D,20231012,000000,33.33,33.33,32.755,32.89,53556,0
+SMMV.US,D,20231013,000000,33,33.04,32.7387,32.85,43083,0
+SMMV.US,D,20231016,000000,33.14,33.36,33.04,33.32,55916,0
+SMMV.US,D,20231017,000000,33.11,33.79,33.11,33.59,50087,0
+SMMV.US,D,20231018,000000,33.43,33.43,33.1001,33.17,63462,0
+SMMV.US,D,20231019,000000,33.06,33.21,32.6701,32.75,44199,0
+SMMV.US,D,20231020,000000,32.8,32.81,32.47,32.5,64195,0
+SMMV.US,D,20231023,000000,32.35,32.4493,32.0801,32.11,63178,0
+SMMV.US,D,20231024,000000,32.2,32.39,32.15,32.2943,46665,0
+SMMV.US,D,20231025,000000,32.19,32.2717,31.98,32.13,81462,0
+SMMV.US,D,20231026,000000,32.23,32.5485,32.23,32.42,102765,0
+SMMV.US,D,20231027,000000,32.42,32.42,31.9701,32.1,102355,0
+SMMV.US,D,20231030,000000,32.22,32.38,32.1,32.28,73577,0
+SMMV.US,D,20231031,000000,32.24,32.49,32.2382,32.46,192155,0
+SMMV.US,D,20231101,000000,32.42,32.76,32.31,32.72,91593,0
+SMMV.US,D,20231102,000000,32.89,33.06,32.825,33.06,87272,0
+SMMV.US,D,20231103,000000,33.37,33.7599,33.37,33.62,94106,0
+SMMV.US,D,20231106,000000,33.62,33.62,33.37,33.46,126756,0
+SMMV.US,D,20231107,000000,33.38,33.44,33.2912,33.35,74675,0
+SMMV.US,D,20231108,000000,33.32,33.32,32.9901,33.05,61917,0
+SMMV.US,D,20231109,000000,33.23,33.23,32.81,32.86,52036,0
+SMMV.US,D,20231110,000000,32.9,33.0598,32.75,33.02,43090,0
+SMMV.US,D,20231113,000000,32.97,33.0999,32.88,33.07,51673,0
+SMMV.US,D,20231114,000000,33.58,34.09,33.58,34.09,64873,0
+SMMV.US,D,20231115,000000,34.14,34.369,34,34.04,53565,0
+SMMV.US,D,20231116,000000,33.95,34.1,33.72,33.83,130989,0
+SMMV.US,D,20231117,000000,33.91,34.02,33.8873,33.92,51856,0
+SMMV.US,D,20231120,000000,33.88,34.03,33.77,34,82962,0
+SMMV.US,D,20231121,000000,33.87,34.04,33.87,33.91,66245,0
+SMMV.US,D,20231122,000000,34,34.14,33.985,34.12,69546,0
+SMMV.US,D,20231124,000000,34.12,34.33,34.12,34.31,21512,0
+SMMV.US,D,20231127,000000,34.21,34.28,34.1,34.22,47685,0
+SMMV.US,D,20231128,000000,34.17,34.17,33.9273,33.94,147886,0
+SMMV.US,D,20231129,000000,34.05,34.1405,33.8658,33.9,65819,0
+SMMV.US,D,20231130,000000,33.97,34.18,33.9016,34.13,93416,0
+SMMV.US,D,20231201,000000,34.07,34.67,34.04,34.67,62813,0
+SMMV.US,D,20231204,000000,34.65,35.06,34.65,35.06,100390,0
+SMMV.US,D,20231205,000000,34.91,34.9962,34.77,34.79,96304,0
+SMMV.US,D,20231206,000000,34.87,35.065,34.63,34.66,111735,0
+SMMV.US,D,20231207,000000,34.67,34.76,34.5209,34.74,78058,0
+SMMV.US,D,20231208,000000,34.66,34.9,34.64,34.78,51932,0
+SMMV.US,D,20231211,000000,34.69,34.9096,34.69,34.9,65716,0
+SMMV.US,D,20231212,000000,34.9,35.04,34.79,34.96,49683,0
+SMMV.US,D,20231213,000000,34.91,35.61,34.8648,35.61,61272,0
+SMMV.US,D,20231214,000000,35.87,35.95,35.43,35.56,46723,0
+SMMV.US,D,20231215,000000,35.66,35.66,35.18,35.31,58007,0
+SMMV.US,D,20231218,000000,35.33,35.4498,35.32,35.42,87607,0
+SMMV.US,D,20231219,000000,35.5,35.84,35.495,35.84,61167,0
+SMMV.US,D,20231220,000000,35.58,35.81,35.18,35.18,76695,0
+SMMV.US,D,20231221,000000,35.37,35.48,35.19,35.47,75964,0
+SMMV.US,D,20231222,000000,35.63,35.88,35.63,35.77,58177,0
+SMMV.US,D,20231226,000000,35.88,35.97,35.7316,35.9,53694,0
+SMMV.US,D,20231227,000000,35.98,36,35.84,35.91,105205,0
+SMMV.US,D,20231228,000000,35.85,35.98,35.79,35.86,71003,0
+SMMV.US,D,20231229,000000,35.8,35.8275,35.6,35.69,60038,0
+SMMV.US,D,20240102,000000,35.53,35.86,35.44,35.72,81120,0
+SMMV.US,D,20240103,000000,35.53,35.66,35.31,35.34,84124,0
+SMMV.US,D,20240104,000000,35.33,35.5096,35.315,35.34,50757,0
+SMMV.US,D,20240105,000000,35.23,35.429,35.1125,35.17,56842,0
+SMMV.US,D,20240108,000000,35.06,35.48,35.0548,35.48,61638,0
+SMMV.US,D,20240109,000000,35.24,35.3,35.0947,35.27,53479,0
+SMMV.US,D,20240110,000000,35.225,35.32,35.16,35.31,55076,0
+SMMV.US,D,20240111,000000,35.195,35.23,34.92,35.23,74880,0
+SMMV.US,D,20240112,000000,35.37,35.5148,35.2472,35.37,52753,0
+SMMV.US,D,20240116,000000,35.21,35.31,35.11,35.23,64940,0
+SMMV.US,D,20240117,000000,34.97,35.26,34.97,35.11,139467,0
+SMMV.US,D,20240118,000000,35.14,35.247,34.94,35.24,63143,0
+SMMV.US,D,20240119,000000,35.36,35.4,35.08,35.38,48736,0
+SMMV.US,D,20240122,000000,35.49,35.83,35.49,35.83,65569,0
+SMMV.US,D,20240123,000000,35.95,36.015,35.66,35.72,72754,0
+SMMV.US,D,20240124,000000,35.93,35.94,35.48,35.49,76534,0
+SMMV.US,D,20240125,000000,35.7,35.76,35.36,35.58,44081,0
+SMMV.US,D,20240126,000000,35.63,35.77,35.5319,35.58,74968,0
+SMMV.US,D,20240129,000000,35.59,35.84,35.5,35.84,44250,0
+SMMV.US,D,20240130,000000,35.72,35.8662,35.6712,35.821,84247,0
+SMMV.US,D,20240131,000000,35.8,35.93,35.4081,35.45,52284,0
+SMMV.US,D,20240201,000000,35.5,35.74,35.2602,35.71,36728,0
+SMMV.US,D,20240202,000000,35.51,35.6574,35.3076,35.53,40333,0
+SMMV.US,D,20240205,000000,35.305,35.3399,35.037,35.16,38589,0
+SMMV.US,D,20240206,000000,35.16,35.3837,35.16,35.31,56563,0
+SMMV.US,D,20240207,000000,35.32,35.3699,35.165,35.225,55557,0
+SMMV.US,D,20240208,000000,35.21,35.52,35.21,35.52,48940,0
+SMMV.US,D,20240209,000000,35.56,35.89,35.48,35.89,52072,0
+SMMV.US,D,20240212,000000,35.84,36.2848,35.84,36.24,47072,0
+SMMV.US,D,20240213,000000,35.61,35.7645,35.21,35.42,69869,0
+SMMV.US,D,20240214,000000,35.58,35.8799,35.47,35.79,56400,0
+SMMV.US,D,20240215,000000,35.92,36.41,35.895,36.38,55142,0
+SMMV.US,D,20240216,000000,36.24,36.4229,36.145,36.21,46012,0
+SMMV.US,D,20240220,000000,36.0497,36.26,35.9923,36.03,77343,0
+SMMV.US,D,20240221,000000,35.97,36.12,35.9,36.09,68003,0
+SMMV.US,D,20240222,000000,36.12,36.25,35.9165,36.25,58879,0
+SMMV.US,D,20240223,000000,36.27,36.54,36.27,36.52,56329,0
+SMMV.US,D,20240226,000000,36.48,36.5499,36.3851,36.49,51146,0
+SMMV.US,D,20240227,000000,36.55,36.59,36.47,36.58,51980,0
+SMMV.US,D,20240228,000000,36.44,36.6333,36.44,36.47,49148,0
+SMMV.US,D,20240229,000000,36.65,36.73,36.37,36.52,94991,0
+SMMV.US,D,20240301,000000,36.51,36.59,36.3647,36.55,56877,0
+SMMV.US,D,20240304,000000,36.69,36.83,36.66,36.71,69293,0
+SMMV.US,D,20240305,000000,36.59,36.8391,36.42,36.51,45891,0
+SMMV.US,D,20240306,000000,36.72,36.7677,36.56,36.63,60719,0
+SMMV.US,D,20240307,000000,36.765,36.8799,36.765,36.82,46023,0
+SMMV.US,D,20240308,000000,36.95,37.06,36.75,36.8,160497,0
+SMMV.US,D,20240311,000000,36.815,36.88,36.64,36.81,50511,0
+SMMV.US,D,20240312,000000,36.75,36.8423,36.64,36.78,49018,0
+SMMV.US,D,20240313,000000,36.74,36.96,36.72,36.82,46182,0
+SMMV.US,D,20240314,000000,36.775,36.7801,36.27,36.46,42296,0
+SMMV.US,D,20240315,000000,36.4,36.63,36.4,36.5899,59298,0
+SMMV.US,D,20240318,000000,36.61,36.625,36.37,36.39,102402,0
+SMMV.US,D,20240319,000000,36.32,36.64,36.32,36.57,57352,0
+SMMV.US,D,20240320,000000,36.54,36.92,36.4938,36.89,46242,0
+SMMV.US,D,20240321,000000,36.85,37.02,36.8339,36.96,48578,0
+SMMV.US,D,20240322,000000,36.93,36.99,36.7,36.73,57906,0
+SMMV.US,D,20240325,000000,36.76,36.86,36.6924,36.72,49610,0
+SMMV.US,D,20240326,000000,36.75,36.82,36.62,36.62,3889125,0
+SMMV.US,D,20240327,000000,36.83,37.27,36.83,37.26,173220,0
+SMMV.US,D,20240328,000000,37.32,37.6,37.32,37.45,63789,0
+SMMV.US,D,20240401,000000,37.47,37.47,37.14,37.22,71945,0
+SMMV.US,D,20240402,000000,37,37.15,36.725,36.82,44886,0
+SMMV.US,D,20240403,000000,36.71,36.9198,36.71,36.86,62997,0
+SMMV.US,D,20240404,000000,37.04,37.1,36.575,36.66,31018,0
+SMMV.US,D,20240405,000000,36.66,36.87,36.56,36.79,69680,0
+SMMV.US,D,20240408,000000,36.86,36.9419,36.7972,36.82,135696,0
+SMMV.US,D,20240409,000000,36.89,36.93,36.6701,36.84,56857,0
+SMMV.US,D,20240410,000000,36.32,36.47,36.14,36.32,50761,0
+SMMV.US,D,20240411,000000,36.39,36.41,36.1298,36.29,48499,0
+SMMV.US,D,20240412,000000,36.15,36.26,35.75,35.87,90996,0
+SMMV.US,D,20240415,000000,36.03,36.06,35.54,35.65,57810,0
+SMMV.US,D,20240416,000000,35.6,35.72,35.43,35.6,102380,0
+SMMV.US,D,20240417,000000,35.55,35.7894,35.42,35.43,84080,0
+SMMV.US,D,20240418,000000,35.48,35.6859,35.39,35.46,58779,0
+SMMV.US,D,20240419,000000,35.41,35.885,35.41,35.86,94502,0
+SMMV.US,D,20240422,000000,35.94,36.2196,35.8341,36,56916,0
+SMMV.US,D,20240423,000000,36.08,36.43,36.04,36.33,57320,0
+SMMV.US,D,20240424,000000,36.31,36.44,36.16,36.43,88931,0
+SMMV.US,D,20240425,000000,36.3,36.32,36.0428,36.28,39120,0
+SMMV.US,D,20240426,000000,36.28,36.3922,36.23,36.29,92545,0
+SMMV.US,D,20240429,000000,36.33,36.5999,36.33,36.48,41297,0
+SMMV.US,D,20240430,000000,36.34,36.4018,36.1,36.1,39968,0
+SMMV.US,D,20240501,000000,36.09,36.58,36.09,36.27,64400,0
+SMMV.US,D,20240502,000000,36.51,36.615,36.36,36.59,35216,0
+SMMV.US,D,20240503,000000,36.88,36.9191,36.6413,36.83,31002,0
+SMMV.US,D,20240506,000000,37.02,37.17,37,37.17,31153,0
+SMMV.US,D,20240507,000000,37.2,37.46,37.1201,37.36,42816,0
+SMMV.US,D,20240508,000000,37.135,37.3059,37.135,37.27,51848,0
+SMMV.US,D,20240509,000000,37.33,37.51,37.3009,37.51,23934,0
+SMMV.US,D,20240510,000000,37.575,37.575,37.4216,37.53,34604,0
+SMMV.US,D,20240513,000000,37.64,37.75,37.37,37.39,40226,0
+SMMV.US,D,20240514,000000,37.55,37.64,37.38,37.47,39108,0
+SMMV.US,D,20240515,000000,37.7,37.7,37.5701,37.6243,23911,0
+SMMV.US,D,20240516,000000,37.62,37.74,37.5736,37.69,107141,0
+SMMV.US,D,20240517,000000,37.75,37.75,37.64,37.74,20231,0
+SMMV.US,D,20240520,000000,37.74,37.8685,37.7106,37.76,88180,0
+SMMV.US,D,20240521,000000,37.67,37.76,37.6599,37.7098,73028,0
+SMMV.US,D,20240522,000000,37.59,37.7757,37.53,37.6,77562,0
+SMMV.US,D,20240523,000000,37.64,37.64,37.1144,37.18,55925,0
+SMMV.US,D,20240524,000000,37.31,37.3999,37.2701,37.37,29512,0
+SMMV.US,D,20240528,000000,37.49,37.49,37.09,37.18,57780,0
+SMMV.US,D,20240529,000000,36.87,36.88,36.6852,36.69,51073,0
+SMMV.US,D,20240530,000000,36.77,37.12,36.77,37.05,38954,0
+SMMV.US,D,20240531,000000,37.2,37.51,37.15,37.51,54179,0
+SMMV.US,D,20240603,000000,37.61,37.65,37.295,37.4,33228,0
+SMMV.US,D,20240604,000000,37.285,37.365,37.16,37.19,40882,0
+SMMV.US,D,20240605,000000,37.33,37.36,37.11,37.36,35585,0
+SMMV.US,D,20240606,000000,37.31,37.3934,37.17,37.25,33635,0
+SMMV.US,D,20240607,000000,37,37.2499,37,37.02,73281,0
+SMMV.US,D,20240610,000000,36.87,37.03,36.75,37,62650,0
+SMMV.US,D,20240611,000000,36.72,36.82,36.5834,36.8,30876,0
+SMMV.US,D,20240612,000000,37.23,37.29,36.955,37.03,36041,0
+SMMV.US,D,20240613,000000,37.01,37.01,36.6,36.78,49854,0
+SMMV.US,D,20240614,000000,36.53,36.53,36.32,36.45,39324,0
+SMMV.US,D,20240617,000000,36.4,36.79,36.4,36.78,44718,0
+SMMV.US,D,20240618,000000,36.73,36.9298,36.73,36.83,56023,0
+SMMV.US,D,20240620,000000,36.77,36.966,36.76,36.81,60040,0
+SMMV.US,D,20240621,000000,36.92,37.03,36.8501,37.03,62899,0
+SMMV.US,D,20240624,000000,37,37.42,37,37.275,36447,0
+SMMV.US,D,20240625,000000,37.24,37.24,37.0038,37.1,35002,0
+SMMV.US,D,20240626,000000,36.92,37.04,36.84,37.02,32825,0
+SMMV.US,D,20240627,000000,37.03,37.16,36.995,37.16,39710,0
+SMMV.US,D,20240628,000000,37.36,37.39,37.115,37.295,40822,0
+SMMV.US,D,20240701,000000,37.35,37.46,37.07,37.1474,28516,0
+SMMV.US,D,20240702,000000,37.11,37.2299,37.102,37.18,27759,0
+SMMV.US,D,20240703,000000,37.23,37.3194,37.13,37.14,28294,0
+SMMV.US,D,20240705,000000,37.15,37.15,36.9041,37.1023,28304,0
+SMMV.US,D,20240708,000000,37.22,37.4,37.18,37.19,49866,0
+SMMV.US,D,20240709,000000,37.16,37.2175,36.99,36.99,56458,0
+SMMV.US,D,20240710,000000,37.04,37.26,37.04,37.24,31207,0
+SMMV.US,D,20240711,000000,37.5,37.919,37.5,37.9,44134,0
+SMMV.US,D,20240712,000000,38.04,38.3386,38.04,38.14,54096,0
+SMMV.US,D,20240715,000000,38.28,38.61,38.28,38.41,30786,0
+SMMV.US,D,20240716,000000,38.57,39.2917,38.57,39.26,41821,0
+SMMV.US,D,20240717,000000,39.07,39.4713,39.07,39.23,31129,0
+SMMV.US,D,20240718,000000,39.18,39.53,38.935,38.98,40018,0
+SMMV.US,D,20240719,000000,38.98,39.02,38.65,38.72,32809,0
+SMMV.US,D,20240722,000000,38.82,39.14,38.6118,39.13,59577,0
+SMMV.US,D,20240723,000000,39.05,39.345,38.9853,39.23,70788,0
+SMMV.US,D,20240724,000000,39.09,39.2921,38.91,38.92,25473,0
+SMMV.US,D,20240725,000000,38.95,39.5458,38.95,39.1848,20907,0
+SMMV.US,D,20240726,000000,39.425,39.6696,39.425,39.65,32370,0
+SMMV.US,D,20240729,000000,39.69,39.7218,39.4296,39.5459,172450,0
+SMMV.US,D,20240730,000000,39.7,40,39.7,39.93,30150,0
+SMMV.US,D,20240731,000000,40.12,40.4215,39.81,40.01,41969,0
+SMMV.US,D,20240801,000000,40.02,40.1801,39.45,39.75,142853,0
+SMMV.US,D,20240802,000000,39.24,39.3707,38.8478,39.17,200324,0
+SMMV.US,D,20240805,000000,38.05,38.38,37.76,38.07,91898,0
+SMMV.US,D,20240806,000000,38.25,38.71,38.05,38.33,7462468,0
+SMMV.US,D,20240807,000000,38.75,38.79,38.2,38.23,186515,0
+SMMV.US,D,20240808,000000,38.46,38.74,38.34,38.72,5304815,0
+SMMV.US,D,20240809,000000,38.63,38.8,38.5701,38.77,100207,0
+SMMV.US,D,20240812,000000,38.81,38.81,38.51,38.57,52110,0
+SMMV.US,D,20240813,000000,38.7,38.89,38.57,38.86,57562,0
+SMMV.US,D,20240814,000000,38.87,38.92,38.77,38.87,40114,0
+SMMV.US,D,20240815,000000,39.25,39.4179,39.2103,39.3,155059,0
+SMMV.US,D,20240816,000000,39.3,39.49,39.2774,39.435,52252,0
+SMMV.US,D,20240819,000000,39.46,39.75,39.46,39.75,109544,0
+SMMV.US,D,20240820,000000,39.78,39.78,39.48,39.58,40162,0
+SMMV.US,D,20240821,000000,39.68,39.86,39.53,39.84,63680,0
+SMMV.US,D,20240822,000000,39.84,39.92,39.6035,39.65,27449,0
+SMMV.US,D,20240823,000000,39.86,40.245,39.835,40.135,54790,0
+SMMV.US,D,20240826,000000,40.28,40.445,40.09,40.13,68988,0
+SMMV.US,D,20240827,000000,40.02,40.13,39.9519,40.11,79398,0
+SMMV.US,D,20240828,000000,40.02,40.22,39.98,40.14,39653,0
+SMMV.US,D,20240829,000000,40.28,40.4908,40.09,40.3,15026,0
+SMMV.US,D,20240830,000000,40.35,40.55,40.1893,40.55,47537,0
+SMMV.US,D,20240903,000000,40.43,40.6,39.96,40.03,27411,0
+SMMV.US,D,20240904,000000,39.92,40.185,39.92,40.09,30263,0
+SMMV.US,D,20240905,000000,40.19,40.19,39.86,39.89,14649,0
+SMMV.US,D,20240906,000000,39.94,40.03,39.41,39.44,24971,0
+SMMV.US,D,20240909,000000,39.57,39.770292,39.46,39.6,33824,0
+SMMV.US,D,20240910,000000,39.61,39.65,39.39,39.52,22478,0
+SMMV.US,D,20240911,000000,39.24,39.415,38.92,39.4,44391,0
+SMMV.US,D,20240912,000000,39.485,39.77,39.38,39.75,22681,0
+SMMV.US,D,20240913,000000,39.92,40.37,39.92,40.33,20941,0
+SMMV.US,D,20240916,000000,40.45,40.6525,40.45,40.56,42350,0
+SMMV.US,D,20240917,000000,40.71,40.89,40.53,40.55,30059,0
+SMMV.US,D,20240918,000000,40.61,41,40.45,40.47,54582,0
+SMMV.US,D,20240919,000000,41.01,41.01,40.6039,40.78,25747,0
+SMMV.US,D,20240920,000000,40.74,40.82,40.6001,40.67,24484,0
+SMMV.US,D,20240923,000000,40.82,40.86,40.7,40.84,14833,0
+SMMV.US,D,20240924,000000,40.91,40.91,40.77,40.84,27299,0
+SMMV.US,D,20240925,000000,40.655,40.655,40.355,40.38,27810,0
+SMMV.US,D,20240926,000000,40.63,40.63,40.47,40.54,64670,0
+SMMV.US,D,20240927,000000,40.69,40.8752,40.57,40.61,39129,0
+SMMV.US,D,20240930,000000,40.5825,40.81,40.49,40.8,47189,0
+SMMV.US,D,20241001,000000,40.8,40.8,40.44,40.71,136564,0
+SMMV.US,D,20241002,000000,40.59,40.7599,40.57,40.59,21831,0
+SMMV.US,D,20241003,000000,40.51,40.53,40.28,40.34,47025,0
+SMMV.US,D,20241004,000000,40.62,40.74,40.5,40.74,15549,0
+SMMV.US,D,20241007,000000,40.63,40.63,40.1102,40.26,28171,0
+SMMV.US,D,20241008,000000,40.27,40.54,40.27,40.45,42871,0
+SMMV.US,D,20241009,000000,40.45,40.78,40.45,40.61,20030,0
+SMMV.US,D,20241010,000000,40.57,40.57,40.31,40.44,22271,0
+SMMV.US,D,20241011,000000,40.51,40.98,40.51,40.97,73736,0
+SMMV.US,D,20241014,000000,40.99,41.21,40.97,41.18,26385,0
+SMMV.US,D,20241015,000000,41.21,41.64,41.1574,41.34,22727,0
+SMMV.US,D,20241016,000000,41.44,41.76,41.44,41.71,19122,0
+SMMV.US,D,20241017,000000,41.765,41.77,41.64,41.76,5996,0
+SMMV.US,D,20241018,000000,41.78,41.85,41.7032,41.72,21670,0
+SMMV.US,D,20241021,000000,41.76,41.76,41.28,41.34,19616,0
+SMMV.US,D,20241022,000000,41.26,41.26,41.03,41.13,74992,0
+SMMV.US,D,20241023,000000,41.03,41.14,40.8502,41.07,13908,0
+SMMV.US,D,20241024,000000,41.0809,41.1,40.87,40.96,14071,0
+SMMV.US,D,20241025,000000,41.17,41.1803,40.8,40.84,15510,0
+SMMV.US,D,20241028,000000,40.98,41.21,40.98,41.14,34494,0
+SMMV.US,D,20241029,000000,41.09,41.26,41.08,41.23,38844,0
+SMMV.US,D,20241030,000000,41.19,41.62,41.19,41.28,22896,0
+SMMV.US,D,20241031,000000,41.2,41.27,40.82,40.85,35581,0
+SMMV.US,D,20241101,000000,41.06,41.19,40.93,40.99,10323,0
+SMMV.US,D,20241104,000000,41.01,41.2,40.9,41.03,18896,0
+SMMV.US,D,20241105,000000,41.01,41.72,40.97,41.72,39608,0
+SMMV.US,D,20241106,000000,42.77,43.34,42.77,43.31,86098,0
+SMMV.US,D,20241107,000000,43.34,43.5,43.23,43.3091,39137,0
+SMMV.US,D,20241108,000000,43.43,43.8,43.43,43.74,25185,0
+SMMV.US,D,20241111,000000,44.16,44.17,43.99,44.01,79844,0
+SMMV.US,D,20241112,000000,43.83,44.04,43.62,43.66,35692,0
+SMMV.US,D,20241113,000000,43.79,43.899,43.45,43.45,31771,0
+SMMV.US,D,20241114,000000,43.5,43.5,42.83,42.9,34003,0
+SMMV.US,D,20241115,000000,42.84,42.88,42.44,42.5,67051,0
+SMMV.US,D,20241118,000000,42.626,42.709,42.5309,42.56,24768,0
+SMMV.US,D,20241119,000000,42.35,42.74,42.26,42.74,119844,0
+SMMV.US,D,20241120,000000,42.6601,42.95,42.58,42.95,45060,0
+SMMV.US,D,20241121,000000,43.07,43.6099,43.05,43.55,33642,0
+SMMV.US,D,20241122,000000,43.865,44,43.64,44,18045,0
+SMMV.US,D,20241125,000000,44.295,44.53,44.2001,44.25,21666,0
+SMMV.US,D,20241126,000000,44.19,44.36,44.1051,44.29,29900,0
+SMMV.US,D,20241127,000000,44.545,44.5632,44.28,44.3,22734,0
+SMMV.US,D,20241129,000000,44.25,44.47,44.25,44.35,14627,0
+SMMV.US,D,20241202,000000,44.19,44.36,44.05,44.2125,12250,0
+SMMV.US,D,20241203,000000,44.0556,44.06,43.955,44.02,9749,0
+SMMV.US,D,20241204,000000,44.07,44.185,44.03,44.16,20519,0
+SMMV.US,D,20241205,000000,44.06,44.14,43.965,43.98,31228,0
+SMMV.US,D,20241206,000000,43.9983,44.08,43.662057,43.77,20656,0
+SMMV.US,D,20241209,000000,43.8122,43.88,43.4045,43.41,19992,0
+SMMV.US,D,20241210,000000,43.13,43.54,43.13,43.37,19197,0
+SMMV.US,D,20241211,000000,43.51,43.64,43.4455,43.59,15916,0
+SMMV.US,D,20241212,000000,43.5665,43.605,43.39,43.39,4173,0
+SMMV.US,D,20241213,000000,43.35,43.38,43.19,43.25,10568,0
+SMMV.US,D,20241216,000000,43.18,43.4553,43.18,43.24,18279,0
+SMMV.US,D,20241217,000000,42.724261,42.8,42.4645,42.53,20121,0
+SMMV.US,D,20241218,000000,42.58,42.6,41.34,41.39,41653,0
+SMMV.US,D,20241219,000000,41.75,41.88,41.45,41.48,18966,0
+SMMV.US,D,20241220,000000,41.28,41.94,41.28,41.62,23831,0
+SMMV.US,D,20241223,000000,41.53,41.53,41.25,41.46,32342,0
+SMMV.US,D,20241224,000000,41.597,41.77,41.597,41.77,9835,0
+SMMV.US,D,20241226,000000,41.71,41.88,41.69,41.88,18653,0
+SMMV.US,D,20241227,000000,41.7,41.8125,41.36,41.5529,8509,0
+SMMV.US,D,20241230,000000,41.33,41.475,41.04,41.37,24823,0
+SMMV.US,D,20241231,000000,41.534,41.58,41.33,41.46,19140,0
+SMMV.US,D,20250102,000000,41.5896,41.7,41.2713,41.3355,17219,0
+SMMV.US,D,20250103,000000,41.33,41.679,41.33,41.595,15634,0
+SMMV.US,D,20250106,000000,41.58,41.73,41.18,41.23,32478,0
+SMMV.US,D,20250107,000000,41.49,41.49,41.02,41.15,12576,0
+SMMV.US,D,20250108,000000,40.84,41.28,40.84,41.28,17575,0
+SMMV.US,D,20250110,000000,40.91,41.02,40.57,40.67,16932,0
+SMMV.US,D,20250113,000000,40.51,41,40.4201,41,26258,0
+SMMV.US,D,20250114,000000,41.08,41.4,41.08,41.39,40593,0
+SMMV.US,D,20250115,000000,41.9116,41.95,41.598968,41.76,41812,0
+SMMV.US,D,20250116,000000,41.829,42.12,41.73,42.08,25915,0
+SMMV.US,D,20250117,000000,42.24,42.27,42.07,42.07,30020,0
+SMMV.US,D,20250121,000000,42.44,42.65,42.35,42.65,50560,0
+SMMV.US,D,20250122,000000,42.62,42.68,42.19,42.19,63071,0
+SMMV.US,D,20250123,000000,42.1285,42.26,41.92,42.26,33902,0
+SMMV.US,D,20250124,000000,42.01,42.21,42.01,42.21,56749,0
+SMMV.US,D,20250127,000000,42.24,42.5,41.9,42.46,40990,0
+SMMV.US,D,20250128,000000,42.48,42.66,42.3,42.41,39619,0
+SMMV.US,D,20250129,000000,42.37,42.48,42.105,42.23,25012,0
+SMMV.US,D,20250130,000000,42.38,42.71,42.37,42.57,30609,0
+SMMV.US,D,20250131,000000,42.36,42.58,42.16,42.2,35984,0
+SMMV.US,D,20250203,000000,41.61,42.22,41.58,42.11,43681,0
+SMMV.US,D,20250204,000000,42.06,42.27,42.06,42.27,12537,0
+SMMV.US,D,20250205,000000,42.41,42.6,42.29,42.6,9373,0
+SMMV.US,D,20250206,000000,42.76,42.77,42.38,42.55,15248,0
+SMMV.US,D,20250207,000000,42.46,42.57,42.2788,42.33,14380,0
+SMMV.US,D,20250210,000000,42.46,42.52,42.29,42.37,10507,0
+SMMV.US,D,20250211,000000,42.19,42.32,42.18,42.32,9762,0
+SMMV.US,D,20250212,000000,41.97,42.3,41.94,42.14,12617,0
+SMMV.US,D,20250213,000000,42.3,42.6484,42.23,42.63,19400,0
+SMMV.US,D,20250214,000000,42.61,42.7,42.29,42.315,7936,0
+SMMV.US,D,20250218,000000,42.38,42.43,42.2721,42.43,10682,0
+SMMV.US,D,20250219,000000,42.25,42.41,42.24,42.3108,9516,0
+SMMV.US,D,20250220,000000,42.065,42.29,41.902,42.1241,11350,0
+SMMV.US,D,20250221,000000,42.19,42.21,41.58,41.63,12446,0
+SMMV.US,D,20250224,000000,41.5696,41.8,41.53,41.67,38920,0
+SMMV.US,D,20250225,000000,41.78,41.89,41.64,41.84,20284,0
+SMMV.US,D,20250226,000000,41.83,42.075,41.6204,41.73,44886,0
+SMMV.US,D,20250227,000000,41.8,41.8,41.55,41.55,5331,0
+SMMV.US,D,20250228,000000,41.6,41.985,41.47,41.97,9697,0
+SMMV.US,D,20250303,000000,42.04,42.17,41.5101,41.6055,147142,0
+SMMV.US,D,20250304,000000,41.2801,41.64,41.27,41.27,22697,0
+SMMV.US,D,20250305,000000,41.3,41.5699,41.0977,41.5084,39500,0
+SMMV.US,D,20250306,000000,41.18,41.37,40.95,41.14,9702,0
+SMMV.US,D,20250307,000000,41.3,41.5432,41.0117,41.4622,4105,0
+SMMV.US,D,20250310,000000,41.5,41.57,40.8932,41.03,8996,0
+SMMV.US,D,20250311,000000,41.05,41.13,40.643,40.86,104924,0
+SMMV.US,D,20250312,000000,40.79,41.09,40.45,40.6336,27561,0
+SMMV.US,D,20250313,000000,40.7353,40.7353,40.2401,40.38,28811,0
+SMMV.US,D,20250314,000000,40.65,41.045,40.63,41.04,15934,0
+SMMV.US,D,20250317,000000,41.14,41.58,40.95,41.52,21003,0
+SMMV.US,D,20250318,000000,41.1792,41.185,41.03,41.1,20658,0
+SMMV.US,D,20250319,000000,41.18,41.44,41.08,41.38,16449,0
+SMMV.US,D,20250320,000000,41.26,41.41,41.14,41.1699,33909,0
+SMMV.US,D,20250321,000000,40.94,41.06,40.8,40.96,34490,0
+SMMV.US,D,20250324,000000,41.3,41.57,41.23,41.54,13384,0
+SMMV.US,D,20250325,000000,41.57,41.57,41.27,41.47,15071,0
+SMMV.US,D,20250326,000000,41.6471,41.6471,41.435,41.49,30043,0
+SMMV.US,D,20250327,000000,41.4645,41.69,41.41,41.5445,10446,0
+SMMV.US,D,20250328,000000,41.57,41.58,41.1449,41.27,8228,0
+SMMV.US,D,20250331,000000,41.05,41.6,40.99,41.45,18474,0
+SMMV.US,D,20250401,000000,41.41,41.7574,41.33,41.57,16457,0
+SMMV.US,D,20250402,000000,41.32,41.92,41.28,41.9,13739,0
+SMMV.US,D,20250403,000000,40.88,41.36,40.79,41.03,27718,0
+SMMV.US,D,20250404,000000,40.15,40.22,39.14,39.14,28222,0
+SMMV.US,D,20250407,000000,37.92,39.72,37.5,38.4,165272,0
+SMMV.US,D,20250408,000000,39.366,39.46,37.565,37.87,46307,0
+SMMV.US,D,20250409,000000,37.6,40.0221,37.4379,39.87,24692,0
+SMMV.US,D,20250410,000000,39.4,39.63,38.62,39.32,37042,0
+SMMV.US,D,20250411,000000,39.25,39.95,39.075,39.95,21832,0
+SMMV.US,D,20250414,000000,40.1882,40.56,40.1199,40.47,21575,0
+SMMV.US,D,20250415,000000,40.61,40.6261,40.36,40.4,9880,0
+SMMV.US,D,20250416,000000,40.322,40.56,39.93,40.13,18370,0
+SMMV.US,D,20250417,000000,40.28,40.592269,40.23,40.38,13911,0
+SMMV.US,D,20250421,000000,39.825,40.16,39.26,39.58,18113,0
+SMMV.US,D,20250422,000000,39.91,40.3781,39.91,40.36,23524,0
+SMMV.US,D,20250423,000000,41.04,41.04,40.42,40.56,341225,0
+SMMV.US,D,20250424,000000,40.63,40.9099,40.57,40.82,55615,0
+SMMV.US,D,20250425,000000,40.8,40.8,40.34,40.7151,20613,0
+SMMV.US,D,20250428,000000,40.94,41.01,40.6458,40.96,26154,0
+SMMV.US,D,20250429,000000,40.8403,41.35,40.8223,41.24,81384,0
+SMMV.US,D,20250430,000000,40.71,41.23,40.615,41.14,44028,0
+SMMV.US,D,20250501,000000,41.16,41.35,40.86,41.04,19615,0
+SMMV.US,D,20250502,000000,41.3301,41.64,41.3301,41.57,23989,0
+SMMV.US,D,20250505,000000,41.34,41.72,41.34,41.54,16420,0
+SMMV.US,D,20250506,000000,41.31,41.59,41.27,41.41,92560,0
+SMMV.US,D,20250507,000000,41.51,41.68,41.33,41.44,13123,0
+SMMV.US,D,20250508,000000,41.67,41.737,41.35,41.43,34025,0
+SMMV.US,D,20250509,000000,41.545,41.59,41.3501,41.5,20497,0
+SMMV.US,D,20250512,000000,42.1016,42.35,41.56,41.805,10200,0
+SMMV.US,D,20250513,000000,41.87,41.905,41.615,41.615,27795,0
+SMMV.US,D,20250514,000000,41.43,41.53,41.315,41.44,9448,0
+SMMV.US,D,20250515,000000,41.64,41.9525,41.5976,41.9525,40315,0
+SMMV.US,D,20250516,000000,42.1399,42.4,42.08,42.3959,24025,0
+SMMV.US,D,20250519,000000,42.1901,42.44,42.13,42.44,23292,0
+SMMV.US,D,20250520,000000,42.48,42.597,42.39,42.54,20510,0
+SMMV.US,D,20250521,000000,42.25,42.31,41.73,41.7979,11232,0
+SMMV.US,D,20250522,000000,41.47,41.69,41.44,41.49,14644,0
+SMMV.US,D,20250523,000000,41.275,41.6099,41.22,41.56,8004,0
+SMMV.US,D,20250527,000000,41.77,42.13,41.728,42.12,10259,0
+SMMV.US,D,20250528,000000,42.03,42.05,41.6837,41.6837,12424,0
+SMMV.US,D,20250529,000000,41.6705,41.8697,41.6012,41.8293,22421,0
+SMMV.US,D,20250530,000000,41.8123,42.0599,41.69,42.01,11748,0
+SMMV.US,D,20250602,000000,42,42.02,41.5908,41.9252,14968,0
+SMMV.US,D,20250603,000000,41.8501,42.25,41.727,42.18,10492,0
+SMMV.US,D,20250604,000000,42.17,42.27,41.9834,41.9834,7338,0
+SMMV.US,D,20250605,000000,41.95,42.09,41.8,41.91,13416,0
+SMMV.US,D,20250606,000000,42.31,42.31,42.044,42.2134,10482,0
+SMMV.US,D,20250609,000000,42.29,42.3,41.955,42.2,28410,0
+SMMV.US,D,20250610,000000,42.3624,42.44,42.2202,42.2894,10376,0
+SMMV.US,D,20250611,000000,42.3699,42.3699,42.0397,42.0999,50492,0
+SMMV.US,D,20250612,000000,41.975,42.23,41.975,42.23,31338,0
+SMMV.US,D,20250613,000000,42.0695,42.183,41.81,41.845,17506,0
+SMMV.US,D,20250616,000000,41.915,41.9499,41.6801,41.75,45249,0
+SMMV.US,D,20250617,000000,41.6,41.79,41.58,41.59,98721,0
+SMMV.US,D,20250618,000000,41.6799,41.88,41.61,41.66,42181,0
+SMMV.US,D,20250620,000000,41.8242,41.91,41.46,41.57,27680,0
+SMMV.US,D,20250623,000000,41.62,42,41.58,42,35410,0
+SMMV.US,D,20250624,000000,42.0235,42.24,41.94,42.145,79411,0
+SMMV.US,D,20250625,000000,42.1008,42.13,41.66,41.67,21139,0
+SMMV.US,D,20250626,000000,41.77,42.01,41.77,42.01,23416,0
+SMMV.US,D,20250627,000000,42.0399,42.1601,41.76,41.9505,20733,0
+SMMV.US,D,20250630,000000,41.93,42.02,41.74,42.01,19030,0
+SMMV.US,D,20250701,000000,41.9,42.5501,41.86,42.26,23568,0
+SMMV.US,D,20250702,000000,42.22,42.37,42.0799,42.34,50586,0
+SMMV.US,D,20250703,000000,42.46,42.535,42.39,42.5,8559,0
+SMMV.US,D,20250707,000000,42.37,42.44,41.98,42.0957,43114,0
+SMMV.US,D,20250708,000000,42.1,42.31,42.09,42.14,32767,0
+SMMV.US,D,20250709,000000,42.19,42.2856,42.0301,42.2763,49856,0
+SMMV.US,D,20250710,000000,42.18,42.5377,42.18,42.34,23179,0
+SMMV.US,D,20250711,000000,42.15,42.16,42,42.05,46240,0
+SMMV.US,D,20250714,000000,42.199,42.3,41.95,42.27,66092,0
+SMMV.US,D,20250715,000000,42.22,42.32,41.5461,41.5461,130371,0
+SMMV.US,D,20250716,000000,41.7,41.75,41.37,41.71,25845,0
+SMMV.US,D,20250717,000000,41.89,42.01,41.72,41.9515,47132,0
+SMMV.US,D,20250718,000000,42.06,42.07,41.69,41.73,28690,0
+SMMV.US,D,20250721,000000,41.89,41.92,41.58,41.58,32566,0
+SMMV.US,D,20250722,000000,41.97,42.17,41.68,42.15,24014,0
+SMMV.US,D,20250723,000000,42.32,42.44,42.25,42.42,19543,0
+SMMV.US,D,20250724,000000,42.1601,42.32,42,42.01,18893,0
+SMMV.US,D,20250725,000000,42.2225,42.245,42.03,42.2,14175,0
+SMMV.US,D,20250728,000000,42.22,42.24,41.85,41.85,9129,0
+SMMV.US,D,20250729,000000,41.915,41.97,41.8244,41.88,11405,0
+SMMV.US,D,20250730,000000,41.9865,42.0499,41.5733,41.6834,7153,0
+SMMV.US,D,20250731,000000,41.74,41.81,41.4464,41.4464,7536,0
+SMMV.US,D,20250801,000000,41.07,41.37,41.02,41.17,13969,0
+SMMV.US,D,20250804,000000,41.4,41.6358,41.335,41.6358,5050,0
+SMMV.US,D,20250805,000000,41.72,41.7501,41.67,41.7,5503,0
+SMMV.US,D,20250806,000000,41.605,41.77,41.605,41.68,6637,0
+SMMV.US,D,20250807,000000,41.8212,41.91,41.56,41.6518,10078,0
+SMMV.US,D,20250808,000000,41.78,41.86,41.6605,41.72,13816,0
+SMMV.US,D,20250811,000000,41.8,41.83,41.58,41.6,20497,0
+SMMV.US,D,20250812,000000,41.72,42.1081,41.72,42.1081,10786,0
+SMMV.US,D,20250813,000000,42.2105,42.8,42.2105,42.8,7440,0
+SMMV.US,D,20250814,000000,42.57,42.62,42.2575,42.37,12945,0
+SMMV.US,D,20250815,000000,42.3,42.425,42.29,42.33,10607,0
+SMMV.US,D,20250818,000000,42.31,42.3958,42.2424,42.2424,8535,0
+SMMV.US,D,20250819,000000,42.475,42.6,42.475,42.5494,4361,0
+SMMV.US,D,20250820,000000,42.74,42.74,42.53,42.61,13273,0
+SMMV.US,D,20250821,000000,42.49,42.75,42.47,42.7116,15484,0
+SMMV.US,D,20250822,000000,43,43.485,42.83,43.41,11510,0
+SMMV.US,D,20250825,000000,43.31,43.34,42.94,42.96,24237,0
+SMMV.US,D,20250826,000000,42.91,43.0115,42.8852,42.95,13167,0
+SMMV.US,D,20250827,000000,43.1585,43.295,42.91,43.29,20932,0
+SMMV.US,D,20250828,000000,43.28,43.35,42.9,43.077,16258,0
+SMMV.US,D,20250829,000000,43.18,43.18,42.99,43.1,10155,0
+SMMV.US,D,20250902,000000,43.06,43.22,42.94,43.06,17998,0
+SMMV.US,D,20250903,000000,43.06,43.06,42.87,43.01,15567,0
+SMMV.US,D,20250904,000000,43.07,43.25,43,43.25,11132,0
+SMMV.US,D,20250905,000000,43.44,43.48,43.24,43.44,9664,0
+SMMV.US,D,20250908,000000,43.0557,43.43,43.0557,43.43,32460,0
+SMMV.US,D,20250909,000000,43.21,43.41,43.11,43.29,32527,0
+SMMV.US,D,20250910,000000,43.2,43.31,42.83,42.94,53252,0
+SMMV.US,D,20250911,000000,43.22,43.66,43.03,43.647,98466,0
+SMMV.US,D,20250912,000000,43.48,43.52,43.27,43.27,41397,0
+SMMV.US,D,20250915,000000,43.3,43.38,43.04,43.05,173510,0
+SMMV.US,D,20250916,000000,42.71,42.84,42.585,42.67,115553,0
+SMMV.US,D,20250917,000000,42.956798,43.28,42.69,42.75,115140,0
+SMMV.US,D,20250918,000000,42.77,43.05,42.73,42.96,118476,0
+SMMV.US,D,20250919,000000,42.96,43.04,42.5702,42.58,42788,0
+SMMV.US,D,20250922,000000,42.6,42.7309,42.48,42.67,191733,0
+SMMV.US,D,20250923,000000,42.86,42.896,42.6076,42.68,87317,0
+SMMV.US,D,20250924,000000,42.67,42.81,42.622,42.66,111732,0
+SMMV.US,D,20250925,000000,42.65,42.65,42.29,42.4,94809,0
+SMMV.US,D,20250926,000000,42.56,42.86,42.56,42.857,35979,0
+SMMV.US,D,20250929,000000,42.85,42.85,42.7,42.81,170219,0
+SMMV.US,D,20250930,000000,42.88,43.06,42.85,43.05,34883,0
+SMMV.US,D,20251001,000000,42.945,43.03,42.85,42.97,39088,0
+SMMV.US,D,20251002,000000,42.87,42.95,42.67,42.95,48512,0
+SMMV.US,D,20251003,000000,43.19,43.37,43.02,43.15,14786,0
+SMMV.US,D,20251006,000000,43.12,43.21,42.98,43.04,37538,0
+SMMV.US,D,20251007,000000,43,43.02,42.77,42.85,34210,0
+SMMV.US,D,20251008,000000,42.79,43.04,42.765,43.02,18183,0
+SMMV.US,D,20251009,000000,43,43.08,42.52,42.57,20839,0
+SMMV.US,D,20251010,000000,42.6645,42.6645,42.11,42.17,49974,0
+SMMV.US,D,20251013,000000,42.3455,42.43,42.19,42.36,21372,0
+SMMV.US,D,20251014,000000,42.37,42.78,42.15,42.71,19902,0
+SMMV.US,D,20251015,000000,42.93,42.99,42.62,42.74,12133,0
+SMMV.US,D,20251016,000000,42.74,42.821831,42.35,42.49,45824,0
+SMMV.US,D,20251017,000000,42.495,42.72,42.4741,42.7,36650,0
+SMMV.US,D,20251020,000000,42.88,43.04,42.8,43.0349,29052,0
+SMMV.US,D,20251021,000000,42.97,43.18,42.9201,43.06,22355,0
+SMMV.US,D,20251022,000000,43,43.12,42.87,42.9648,15841,0
+SMMV.US,D,20251023,000000,43.1,43.1,42.76,42.98,17284,0
+SMMV.US,D,20251024,000000,43,43.09,42.9204,42.93,38273,0
+SMMV.US,D,20251027,000000,42.98,43.1,42.94,43.04,26205,0
+SMMV.US,D,20251028,000000,42.7,42.95,42.62,42.67,16363,0
+SMMV.US,D,20251029,000000,42.43,42.59,42,42.06,16340,0
+SMMV.US,D,20251030,000000,42.07,42.28,41.94,41.99,13218,0
+SMMV.US,D,20251031,000000,41.83,41.99,41.73,41.93,13485,0
+SMMV.US,D,20251103,000000,41.67,41.9718,41.67,41.9718,10651,0
+SMMV.US,D,20251104,000000,41.77,42.087,41.76,42.06,14688,0
+SMMV.US,D,20251105,000000,42.2,42.37,42.06,42.28,11696,0
+SMMV.US,D,20251106,000000,42.09,42.24,41.9069,41.91,7840,0
+SMMV.US,D,20251107,000000,42.03,42.32,41.9,42.32,5275,0
+SMMV.US,D,20251110,000000,42.24,42.6,42.24,42.48,10999,0
+SMMV.US,D,20251111,000000,42.66,42.8708,42.66,42.83,5259,0
+SMMV.US,D,20251112,000000,42.906337,42.9099,42.8244,42.8244,6866,0
+SMMV.US,D,20251113,000000,42.84,42.84,42.5792,42.5792,5396,0
+SMMV.US,D,20251114,000000,42.33,42.5879,42.28,42.52,6322,0
+SMMV.US,D,20251117,000000,42.5177,42.6,42.1165,42.12,12764,0
+SMMV.US,D,20251118,000000,42.2305,42.3865,42.13,42.37,6265,0
+SMMV.US,D,20251119,000000,42.36,42.41,42.12,42.16,6384,0
+SMMV.US,D,20251120,000000,42.44,42.5599,41.96,41.96,23942,0
+SMMV.US,D,20251121,000000,42.07,42.81,42.07,42.59,9125,0
+SMMV.US,D,20251124,000000,42.58,42.65,42.46,42.56,13460,0
+SMMV.US,D,20251125,000000,42.91,43.29,42.9,43.2,19042,0
+SMMV.US,D,20251126,000000,43.22,43.62,43.22,43.45,20015,0
+SMMV.US,D,20251128,000000,43.49,43.54,43.48,43.48,1867,0
+SMMV.US,D,20251201,000000,43.39,43.4219,43.16,43.16,11015,0
+SMMV.US,D,20251202,000000,43.0793,43.15,42.99,42.99,8910,0
+SMMV.US,D,20251203,000000,43.2,43.2,43.08,43.1304,15973,0
+SMMV.US,D,20251204,000000,43.2,43.329,43.15,43.17,6030,0
+SMMV.US,D,20251205,000000,43.15,43.25,43.01,43.09,21832,0
+SMMV.US,D,20251208,000000,43.005,43.2,42.89,42.89,9841,0
+SMMV.US,D,20251209,000000,43.16,43.16,42.8,42.8,5125,0
+SMMV.US,D,20251210,000000,42.86,43.17,42.85,43.09,16880,0
+SMMV.US,D,20251211,000000,43.3,43.57,43.3,43.4611,6073,0
+SMMV.US,D,20251212,000000,43.744,43.759674,43.6027,43.68,7622,0
+SMMV.US,D,20251215,000000,43.86,43.89,43.53,43.69,15533,0
+SMMV.US,D,20251216,000000,43.55,43.6,43.29,43.4,14463,0
+SMMV.US,D,20251217,000000,43.67,43.6949,43.5,43.57,8885,0
+SMMV.US,D,20251218,000000,43.66,43.77,43.493,43.55,9335,0
+SMMV.US,D,20251219,000000,43.525,43.775,43.5173,43.64,23118,0
+SMMV.US,D,20251222,000000,43.673,44.01,43.673,43.9,21171,0
+SMMV.US,D,20251223,000000,43.8565,43.9,43.73,43.75,3418,0
+SMMV.US,D,20251224,000000,43.9499,43.9499,43.8,43.8914,1389,0
+SMMV.US,D,20251226,000000,43.809,43.82,43.725,43.82,4359,0
+SMMV.US,D,20251229,000000,43.7101,43.7599,43.6704,43.7351,1435,0
+SMMV.US,D,20251230,000000,43.733845,43.733845,43.606,43.606,3368,0
+SMMV.US,D,20251231,000000,43.52,43.64,43.32,43.33,29876,0
+SMMV.US,D,20260102,000000,43.29,43.41,42.9815,43.25,7150,0
+SMMV.US,D,20260105,000000,43.315,43.7597,43.31,43.64,5409,0
+SMMV.US,D,20260106,000000,43.57,43.8607,43.5478,43.8443,21120,0
+SMMV.US,D,20260107,000000,43.685,43.92,43.6638,43.8357,5859,0
+SMMV.US,D,20260108,000000,44.12,44.181,44.0616,44.14,11262,0
+SMMV.US,D,20260109,000000,44.2524,44.3088,44.16,44.16,9245,0
+SMMV.US,D,20260112,000000,44.19,44.34,44.15,44.275,12350,0
+SMMV.US,D,20260113,000000,44.305,44.305,44.11,44.1707,17967,0
+SMMV.US,D,20260114,000000,44.24,44.55,44.24,44.4864,10841,0
+SMMV.US,D,20260115,000000,44.55,44.82,44.51,44.7348,8209,0
+SMMV.US,D,20260116,000000,44.6,44.73,44.51,44.6497,10676,0
+SMMV.US,D,20260120,000000,44.585,44.63,44.3865,44.3865,11323,0
+SMMV.US,D,20260121,000000,44.513,44.78,44.48,44.78,304134,0
+SMMV.US,D,20260122,000000,44.78,44.9201,44.7598,44.7598,33919,0
+SMMV.US,D,20260123,000000,44.8088,44.8088,44.36,44.5275,20316,0
+SMMV.US,D,20260126,000000,44.72,44.72,44.47,44.6,4056,0
+SMMV.US,D,20260127,000000,44.455,44.4796,44.24,44.3956,8027,0
+SMMV.US,D,20260128,000000,44.4,44.45,44.16,44.16,10602,0
+SMMV.US,D,20260129,000000,44.107,44.33,44.0101,44.2146,13308,0
+SMMV.US,D,20260130,000000,43.89,44.125,43.8,44.125,10986,0
+SMMV.US,D,20260202,000000,44.26,44.38,44.01,44.2502,8295,0
+SMMV.US,D,20260203,000000,44.39,44.42,44.01,44.2339,5313,0
+SMMV.US,D,20260204,000000,44.59,44.6385,44.37,44.4898,4487,0
+SMMV.US,D,20260205,000000,44.31,44.86,44.31,44.54,22483,0
+SMMV.US,D,20260206,000000,45.01,45.23,44.87,45.13,20782,0
+SMMV.US,D,20260209,000000,45.17,45.17,44.906913,45.01,15795,0
+SMMV.US,D,20260210,000000,45.17,45.44,45.17,45.31,34373,0
+SMMV.US,D,20260211,000000,45.3615,45.49,45.04,45.26,5199,0
+SMMV.US,D,20260212,000000,45.505,45.505,44.75,44.85,36074,0
+SMMV.US,D,20260213,000000,44.985,45.41,44.96,45.3,9059,0
+SMMV.US,D,20260217,000000,45.4,45.4328,45.095,45.25,13737,0
+SMMV.US,D,20260218,000000,45.515,45.515,45.365,45.38,63121,0
diff --git a/daily/us/nyse etfs/2/smog.us.txt b/daily/us/nyse etfs/2/smog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15ca8be8ec2b6a4636e7bd7c215d7c1a5133ad25
--- /dev/null
+++ b/daily/us/nyse etfs/2/smog.us.txt	
@@ -0,0 +1,4717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMOG.US,D,20070509,000000,107.73,108.98,107.54,108.95,28574,0
+SMOG.US,D,20070510,000000,108.76,109.28,107.18,107.81,16074,0
+SMOG.US,D,20070511,000000,107.62,110.39,107.62,109.6,9918,0
+SMOG.US,D,20070514,000000,109.71,109.93,108.51,108.66,11318,0
+SMOG.US,D,20070515,000000,108.54,109.26,107.7,107.7,5568,0
+SMOG.US,D,20070516,000000,108.51,108.95,107.39,108.95,10654,0
+SMOG.US,D,20070517,000000,108.36,108.56,107.65,108.31,5568,0
+SMOG.US,D,20070518,000000,107.9,107.94,106.93,107.94,6895,0
+SMOG.US,D,20070521,000000,107.59,108.88,107.59,108.33,11133,0
+SMOG.US,D,20070522,000000,108.88,110.37,108.76,109.71,20205,0
+SMOG.US,D,20070523,000000,111.47,112.13,110.56,110.78,18250,0
+SMOG.US,D,20070524,000000,111.5,111.62,109.17,109.89,22416,0
+SMOG.US,D,20070525,000000,110.13,110.53,109.96,110.28,5863,0
+SMOG.US,D,20070529,000000,111.62,111.93,110.72,111.27,4830,0
+SMOG.US,D,20070530,000000,109.99,111.56,109.99,111.22,20168,0
+SMOG.US,D,20070531,000000,112.71,112.71,112.19,112.6,3873,0
+SMOG.US,D,20070601,000000,112.68,112.85,112.01,112.71,20647,0
+SMOG.US,D,20070604,000000,112.97,114.04,112.91,114.01,10142,0
+SMOG.US,D,20070605,000000,114.13,114.94,113.33,114.94,7261,0
+SMOG.US,D,20070606,000000,113.63,113.63,111.84,112.01,7189,0
+SMOG.US,D,20070607,000000,110.91,111,108.76,109.03,27872,0
+SMOG.US,D,20070608,000000,109.03,110.16,108.51,110.02,3612,0
+SMOG.US,D,20070611,000000,110.13,110.34,109.23,109.66,6967,0
+SMOG.US,D,20070612,000000,109.09,109.33,107.81,108.06,20463,0
+SMOG.US,D,20070613,000000,108.91,110.56,108.88,110.47,10066,0
+SMOG.US,D,20070614,000000,111.75,112.82,111.75,112.56,10545,0
+SMOG.US,D,20070615,000000,114.65,114.92,114.26,114.91,11542,0
+SMOG.US,D,20070618,000000,115.69,115.69,114.65,114.79,4165,0
+SMOG.US,D,20070619,000000,115.22,116.62,114.17,114.59,5825,0
+SMOG.US,D,20070620,000000,115.16,115.44,113.92,114.37,9513,0
+SMOG.US,D,20070621,000000,113.54,114.43,113.13,114.43,2839,0
+SMOG.US,D,20070622,000000,114.26,114.53,113.63,114.13,3649,0
+SMOG.US,D,20070625,000000,113.63,114.1,112.77,113.18,13202,0
+SMOG.US,D,20070626,000000,113.51,113.66,112.82,113.16,16221,0
+SMOG.US,D,20070627,000000,112.56,114.59,112.56,114.17,17587,0
+SMOG.US,D,20070628,000000,115.55,116.62,115.44,116.05,4351,0
+SMOG.US,D,20070629,000000,115.55,117.43,115.55,116.81,11170,0
+SMOG.US,D,20070702,000000,119.35,120.3,119.23,120.3,9069,0
+SMOG.US,D,20070703,000000,121.65,133.58,121.37,122.19,21902,0
+SMOG.US,D,20070705,000000,121.92,122.29,121.02,121.78,15154,0
+SMOG.US,D,20070706,000000,121.92,122.89,121.89,122.86,13679,0
+SMOG.US,D,20070709,000000,124.9,126.39,124.77,126.13,29275,0
+SMOG.US,D,20070710,000000,127.49,127.49,124.77,124.85,25255,0
+SMOG.US,D,20070711,000000,125.38,125.8,124.26,125.8,14157,0
+SMOG.US,D,20070712,000000,126.13,127.35,125.8,127.35,15743,0
+SMOG.US,D,20070713,000000,127.49,127.72,126.18,127.56,20980,0
+SMOG.US,D,20070716,000000,127.49,127.75,126.1,126.45,41515,0
+SMOG.US,D,20070717,000000,130.19,130.19,124.96,125.14,14121,0
+SMOG.US,D,20070718,000000,124.37,124.74,123.27,124.34,17696,0
+SMOG.US,D,20070719,000000,124.77,126.76,124.77,126.71,20941,0
+SMOG.US,D,20070720,000000,125.95,125.95,123.94,124.52,13236,0
+SMOG.US,D,20070723,000000,125.53,125.64,124.6,125.34,16185,0
+SMOG.US,D,20070724,000000,124.37,124.93,121.53,122.51,28242,0
+SMOG.US,D,20070725,000000,123.13,123.68,120.13,121.75,6822,0
+SMOG.US,D,20070726,000000,118.24,120.15,113.24,117.3,39634,0
+SMOG.US,D,20070727,000000,117.71,119.06,104.46,117.71,22416,0
+SMOG.US,D,20070730,000000,118.11,121.34,118.08,120.72,23634,0
+SMOG.US,D,20070731,000000,123.13,123.22,119.59,120.1,17734,0
+SMOG.US,D,20070801,000000,119.37,120.02,116.22,120.02,13386,0
+SMOG.US,D,20070802,000000,120.02,121.24,118.19,119.35,6967,0
+SMOG.US,D,20070803,000000,120.7,120.7,115.71,115.76,8701,0
+SMOG.US,D,20070806,000000,116.62,117.18,113.36,116.05,15852,0
+SMOG.US,D,20070807,000000,115.69,118.8,112.01,118.53,3980,0
+SMOG.US,D,20070808,000000,120.42,125.82,120.42,124.58,18619,0
+SMOG.US,D,20070809,000000,121.78,124.15,120.72,122.32,7116,0
+SMOG.US,D,20070810,000000,119.89,121.02,118.47,119.35,5788,0
+SMOG.US,D,20070813,000000,120.15,120.15,116.54,117.46,6674,0
+SMOG.US,D,20070814,000000,118.11,118.11,114.13,114.13,9329,0
+SMOG.US,D,20070815,000000,111.7,112.79,109.23,109.23,4719,0
+SMOG.US,D,20070816,000000,106.6,108.22,100.89,107.73,41036,0
+SMOG.US,D,20070817,000000,110.39,119.35,106.87,107.67,9179,0
+SMOG.US,D,20070820,000000,110.66,110.81,109.42,110.34,7189,0
+SMOG.US,D,20070821,000000,111.47,111.67,110.16,110.97,11097,0
+SMOG.US,D,20070822,000000,113.63,115.28,113.37,114.04,7742,0
+SMOG.US,D,20070823,000000,115.13,115.13,109.17,114.45,6638,0
+SMOG.US,D,20070824,000000,115.96,118.06,114.97,117.99,5936,0
+SMOG.US,D,20070827,000000,117.18,117.41,115.64,116.46,4905,0
+SMOG.US,D,20070828,000000,114.94,115.28,111.53,112.01,8736,0
+SMOG.US,D,20070829,000000,113.63,115.1,112.94,115.1,3134,0
+SMOG.US,D,20070830,000000,114.59,116.32,114.59,115.41,2655,0
+SMOG.US,D,20070831,000000,118.8,119.35,117.38,118.75,10101,0
+SMOG.US,D,20070904,000000,119.67,121.97,119.35,121.53,2137,0
+SMOG.US,D,20070905,000000,119.73,119.84,118.55,119.01,5825,0
+SMOG.US,D,20070906,000000,119.89,120.47,119.26,119.96,3649,0
+SMOG.US,D,20070907,000000,117.91,118.66,115.31,116.62,20463,0
+SMOG.US,D,20070910,000000,117.85,117.85,115.28,116.51,5715,0
+SMOG.US,D,20070911,000000,116.62,118.39,116.62,118.11,3060,0
+SMOG.US,D,20070912,000000,118.24,118.82,117.3,117.61,4719,0
+SMOG.US,D,20070913,000000,117.99,118.22,117.3,117.68,5568,0
+SMOG.US,D,20070914,000000,116.7,118.55,116.7,118.47,3980,0
+SMOG.US,D,20070917,000000,117.58,117.58,116.07,116.89,3760,0
+SMOG.US,D,20070918,000000,117.71,121.4,116.86,120.5,6269,0
+SMOG.US,D,20070919,000000,123.13,123.22,121.65,121.65,38750,0
+SMOG.US,D,20070920,000000,122.06,123.97,122.06,123.8,11725,0
+SMOG.US,D,20070921,000000,126.26,126.99,123.62,126.93,19026,0
+SMOG.US,D,20070924,000000,129.77,130.97,124.63,127.61,23929,0
+SMOG.US,D,20070925,000000,128.85,128.85,125.98,127.38,8701,0
+SMOG.US,D,20070926,000000,131.26,131.54,129.85,130.87,15043,0
+SMOG.US,D,20070927,000000,132.22,132.54,130.87,130.89,11024,0
+SMOG.US,D,20070928,000000,131.26,131.56,130.04,130.57,9217,0
+SMOG.US,D,20071001,000000,130.99,136.98,130.99,133.8,8811,0
+SMOG.US,D,20071002,000000,134.27,134.48,133.45,134.12,6967,0
+SMOG.US,D,20071003,000000,132.51,132.84,130.81,130.94,10582,0
+SMOG.US,D,20071004,000000,131.54,132.9,130.38,131.62,6193,0
+SMOG.US,D,20071005,000000,134.39,135.36,133.55,134.99,15890,0
+SMOG.US,D,20071008,000000,133.33,133.52,132.45,132.45,16923,0
+SMOG.US,D,20071009,000000,132.9,136.34,132.9,135.81,10066,0
+SMOG.US,D,20071010,000000,135.25,135.64,134.31,135.64,10285,0
+SMOG.US,D,20071011,000000,137.52,138.93,134.28,135.19,28795,0
+SMOG.US,D,20071012,000000,135.33,137.17,135.33,136.8,18360,0
+SMOG.US,D,20071015,000000,137.77,138.19,136.4,137.12,8552,0
+SMOG.US,D,20071016,000000,134.12,135.47,133.99,135.19,10176,0
+SMOG.US,D,20071017,000000,137.77,138.71,134.51,137.17,12535,0
+SMOG.US,D,20071018,000000,135.67,139.01,135.67,139.01,14049,0
+SMOG.US,D,20071019,000000,138.73,138.73,135.62,135.89,33404,0
+SMOG.US,D,20071022,000000,134.93,135.92,131.65,135.86,21163,0
+SMOG.US,D,20071023,000000,138.33,139.94,137.12,139.68,7703,0
+SMOG.US,D,20071024,000000,139.38,139.7,136.2,138.6,13900,0
+SMOG.US,D,20071025,000000,140.5,142.7,139.94,141.59,17771,0
+SMOG.US,D,20071026,000000,142.67,143.78,141.64,143.59,22931,0
+SMOG.US,D,20071029,000000,145.12,148.22,143.74,148.2,31744,0
+SMOG.US,D,20071030,000000,147.65,148.17,146.19,146.76,23855,0
+SMOG.US,D,20071031,000000,147.7,150.1,146.85,149.55,26914,0
+SMOG.US,D,20071101,000000,149.44,149.44,146.79,146.79,22122,0
+SMOG.US,D,20071102,000000,147.73,148.14,145.12,146.79,23670,0
+SMOG.US,D,20071105,000000,143.2,144.97,142.4,143.94,24738,0
+SMOG.US,D,20071106,000000,151.34,156.22,149.28,156.21,44022,0
+SMOG.US,D,20071107,000000,157.22,158.35,155.33,155.76,50329,0
+SMOG.US,D,20071108,000000,159.07,164.85,157.98,161.65,78928,0
+SMOG.US,D,20071109,000000,160.03,162.74,154.11,154.6,74034,0
+SMOG.US,D,20071112,000000,154.05,154.05,145.52,145.52,48484,0
+SMOG.US,D,20071113,000000,151.9,151.9,144.64,145.82,47653,0
+SMOG.US,D,20071114,000000,149.18,151.08,146.74,146.74,40964,0
+SMOG.US,D,20071115,000000,157.31,157.31,142.72,144.21,25845,0
+SMOG.US,D,20071116,000000,144.01,145.06,141.04,145.03,26730,0
+SMOG.US,D,20071119,000000,146.47,146.47,134.93,136,40081,0
+SMOG.US,D,20071120,000000,140,141.02,134.93,136.83,32150,0
+SMOG.US,D,20071121,000000,134.33,136.42,132.04,134.96,18730,0
+SMOG.US,D,20071123,000000,135.62,136.62,134.8,136.62,6967,0
+SMOG.US,D,20071126,000000,138.44,141.04,137,137.5,19742,0
+SMOG.US,D,20071127,000000,140.47,140.47,135.42,136.67,19956,0
+SMOG.US,D,20071128,000000,136.98,145.63,136.98,145.12,30489,0
+SMOG.US,D,20071129,000000,147.42,150.27,145.96,149.03,35301,0
+SMOG.US,D,20071130,000000,153.18,154.55,149.96,150.76,31893,0
+SMOG.US,D,20071203,000000,151.2,151.75,149.38,150.1,35254,0
+SMOG.US,D,20071204,000000,148.08,150.1,147.47,148.41,24666,0
+SMOG.US,D,20071205,000000,147.78,154.05,147.78,152.16,45091,0
+SMOG.US,D,20071206,000000,150.79,152.55,150.79,152.55,29311,0
+SMOG.US,D,20071207,000000,154.05,155.94,152.69,155.85,27247,0
+SMOG.US,D,20071210,000000,157.72,160.41,157.33,160.26,45459,0
+SMOG.US,D,20071211,000000,160.71,160.93,155.91,156.36,38342,0
+SMOG.US,D,20071212,000000,158.66,160.49,156.67,158.69,27025,0
+SMOG.US,D,20071213,000000,155.82,157.83,154,156.85,24519,0
+SMOG.US,D,20071214,000000,156.92,158.04,155.25,156.34,15485,0
+SMOG.US,D,20071217,000000,156.22,156.22,149.75,149.88,31339,0
+SMOG.US,D,20071218,000000,153.51,155.22,149.55,154.66,17144,0
+SMOG.US,D,20071219,000000,156.34,156.45,152.97,155.66,12904,0
+SMOG.US,D,20071220,000000,157.48,157.51,153.82,156.51,10802,0
+SMOG.US,D,20071221,000000,155.85,163.15,155.85,160.58,53278,0
+SMOG.US,D,20071224,000000,165.51,168.14,159.92,162.06,31228,0
+SMOG.US,D,20071226,000000,165.8,167.46,164.5,167.38,44354,0
+SMOG.US,D,20071227,000000,165.12,167.49,164.08,164.98,28683,0
+SMOG.US,D,20071228,000000,163.41,166.55,163.41,164.67,51470,0
+SMOG.US,D,20071231,000000,165.96,165.96,162.11,162.63,27745,0
+SMOG.US,D,20080102,000000,164.28,165.51,162.25,163.96,23855,0
+SMOG.US,D,20080103,000000,163.74,165.18,162.54,163.6,39599,0
+SMOG.US,D,20080104,000000,161.4,164.03,158.12,158.5,54148,0
+SMOG.US,D,20080107,000000,157.31,157.75,149.06,151.2,71639,0
+SMOG.US,D,20080108,000000,151.87,155.38,150.93,151.49,36818,0
+SMOG.US,D,20080109,000000,148.77,149.63,142.03,148.24,90706,0
+SMOG.US,D,20080110,000000,144.3,145.41,141.04,144.39,27368,0
+SMOG.US,D,20080111,000000,143.17,144.24,140.9,142,28790,0
+SMOG.US,D,20080114,000000,142.7,145.12,142.42,144.81,46769,0
+SMOG.US,D,20080115,000000,143.26,143.26,134.45,135.25,59583,0
+SMOG.US,D,20080116,000000,130.35,132.45,123.82,126.58,108871,0
+SMOG.US,D,20080117,000000,127.15,131.54,121.7,121.78,62970,0
+SMOG.US,D,20080118,000000,122.22,124.74,117.2,121.7,48686,0
+SMOG.US,D,20080122,000000,110.94,120.96,107.25,119.64,108371,0
+SMOG.US,D,20080123,000000,115.73,118.8,110.39,118.55,33657,0
+SMOG.US,D,20080124,000000,119.51,122.98,118.11,122.51,32842,0
+SMOG.US,D,20080125,000000,129.08,129.36,122.26,123.44,42160,0
+SMOG.US,D,20080128,000000,124.07,124.26,120.77,123.68,32371,0
+SMOG.US,D,20080129,000000,125.31,127.11,123.97,126.82,23750,0
+SMOG.US,D,20080130,000000,126.28,128,123.71,124.85,21484,0
+SMOG.US,D,20080131,000000,122.26,125.56,120.7,124.6,22152,0
+SMOG.US,D,20080201,000000,126.15,127.91,124.6,127.72,16185,0
+SMOG.US,D,20080204,000000,130.21,131.93,129.33,130.21,22491,0
+SMOG.US,D,20080205,000000,128.95,128.95,122.38,122.7,22158,0
+SMOG.US,D,20080206,000000,122.65,123.01,117.27,117.43,30183,0
+SMOG.US,D,20080207,000000,116.62,119.35,113.99,117.25,67868,0
+SMOG.US,D,20080208,000000,116.35,116.35,113.16,114.85,25225,0
+SMOG.US,D,20080211,000000,118.08,120.47,117.2,120.02,16751,0
+SMOG.US,D,20080212,000000,123.27,125.28,120.75,121.29,57968,0
+SMOG.US,D,20080213,000000,125.44,131.56,125.44,131.39,51212,0
+SMOG.US,D,20080214,000000,132.45,132.71,128.71,129,30008,0
+SMOG.US,D,20080215,000000,127.38,128.21,124.88,126.73,24443,0
+SMOG.US,D,20080219,000000,130.94,130.94,126.79,127.78,34669,0
+SMOG.US,D,20080220,000000,125.44,126.13,121.75,125.73,55352,0
+SMOG.US,D,20080221,000000,127.18,127.35,124.42,124.77,16628,0
+SMOG.US,D,20080222,000000,125.73,125.73,122.08,125.05,9458,0
+SMOG.US,D,20080225,000000,125.05,126.85,123.71,125.9,14458,0
+SMOG.US,D,20080226,000000,126.13,129.93,125.76,129.11,29712,0
+SMOG.US,D,20080227,000000,126.51,128.41,125.38,127.43,21605,0
+SMOG.US,D,20080228,000000,127.91,127.91,124.98,124.98,45571,0
+SMOG.US,D,20080229,000000,123.42,123.82,121.37,122.32,43282,0
+SMOG.US,D,20080303,000000,121.37,122.06,117.74,120.55,51902,0
+SMOG.US,D,20080304,000000,120.55,121.5,118.19,120.91,21163,0
+SMOG.US,D,20080305,000000,121.37,124.63,121.37,123.71,33002,0
+SMOG.US,D,20080306,000000,124.58,125.31,121.94,122.17,36684,0
+SMOG.US,D,20080307,000000,119.56,121.78,116.98,119.01,22295,0
+SMOG.US,D,20080310,000000,118.8,118.91,113.97,114.14,24482,0
+SMOG.US,D,20080311,000000,117.2,119.32,115.86,119.09,31088,0
+SMOG.US,D,20080312,000000,121.84,122.62,120.47,121.05,9552,0
+SMOG.US,D,20080313,000000,119.59,123.22,117.93,123.04,8444,0
+SMOG.US,D,20080314,000000,122.7,123.06,119.32,120.33,27174,0
+SMOG.US,D,20080317,000000,114.73,118.19,114.73,117.52,41681,0
+SMOG.US,D,20080318,000000,118.01,120.18,117.12,118.99,16259,0
+SMOG.US,D,20080319,000000,118.6,120.64,114.59,115.28,21255,0
+SMOG.US,D,20080320,000000,114.29,116.81,113.63,116.16,8776,0
+SMOG.US,D,20080324,000000,116.32,122.78,116.32,121.97,30547,0
+SMOG.US,D,20080325,000000,122.92,125.31,122.06,125.22,20242,0
+SMOG.US,D,20080326,000000,125.84,126.13,124.07,125.73,13504,0
+SMOG.US,D,20080327,000000,128.03,130.68,127.56,128.18,27326,0
+SMOG.US,D,20080328,000000,128.63,130.74,128.63,129.61,21201,0
+SMOG.US,D,20080331,000000,129.77,130.74,129.3,130.04,15118,0
+SMOG.US,D,20080401,000000,130.74,132.34,129.61,131.93,13482,0
+SMOG.US,D,20080402,000000,133.45,135.44,131.75,135.3,16745,0
+SMOG.US,D,20080403,000000,134.31,136.22,133.58,134.68,94496,0
+SMOG.US,D,20080404,000000,136.92,142.26,136.78,141.64,37596,0
+SMOG.US,D,20080407,000000,144.81,145.29,138.38,138.6,80655,0
+SMOG.US,D,20080408,000000,138.54,140.93,137.28,139.62,19330,0
+SMOG.US,D,20080409,000000,140.93,140.93,138.33,138.71,11687,0
+SMOG.US,D,20080410,000000,138.14,139.38,135.98,138.35,22692,0
+SMOG.US,D,20080411,000000,137.44,138.33,134.51,135.56,13125,0
+SMOG.US,D,20080414,000000,135.92,138.11,135.3,137.34,6654,0
+SMOG.US,D,20080415,000000,138.68,141.04,138.65,140.62,39295,0
+SMOG.US,D,20080416,000000,142.19,146.32,142.19,146.07,54369,0
+SMOG.US,D,20080417,000000,144.24,145.12,140.64,142,31915,0
+SMOG.US,D,20080418,000000,143.78,144.75,142.67,143.48,19237,0
+SMOG.US,D,20080421,000000,143.78,145.69,143.59,145.58,18031,0
+SMOG.US,D,20080422,000000,146.76,147.86,144.38,145.58,42544,0
+SMOG.US,D,20080423,000000,148.84,148.84,145.12,145.47,21185,0
+SMOG.US,D,20080424,000000,145.79,145.79,141.72,144.38,25179,0
+SMOG.US,D,20080425,000000,143.92,144.38,141.42,144.1,22831,0
+SMOG.US,D,20080428,000000,144.33,144.97,143.43,143.51,32291,0
+SMOG.US,D,20080429,000000,141.56,142.03,139.01,139.73,29941,0
+SMOG.US,D,20080430,000000,141.04,142.95,140.06,141.04,27265,0
+SMOG.US,D,20080501,000000,141.56,141.56,136.03,138,67606,0
+SMOG.US,D,20080502,000000,139.33,140.2,138.35,139.79,15282,0
+SMOG.US,D,20080505,000000,140.82,140.82,137.31,137.58,22862,0
+SMOG.US,D,20080506,000000,135.89,141.02,135.64,140.9,29634,0
+SMOG.US,D,20080507,000000,142.4,143.59,138.08,138.76,21734,0
+SMOG.US,D,20080508,000000,142.78,143.68,140.79,143.26,20065,0
+SMOG.US,D,20080509,000000,143.23,143.68,142.03,143.4,31772,0
+SMOG.US,D,20080512,000000,143.71,144.61,142,143.57,63912,0
+SMOG.US,D,20080513,000000,145.06,146.95,143.29,146.35,38174,0
+SMOG.US,D,20080514,000000,148.45,151.72,147.3,149.22,87229,0
+SMOG.US,D,20080515,000000,151.2,151.87,149.22,150.79,32299,0
+SMOG.US,D,20080516,000000,153.79,153.82,150.7,151.9,44315,0
+SMOG.US,D,20080519,000000,152.85,156.22,151.11,152.08,51042,0
+SMOG.US,D,20080520,000000,152.55,152.55,149.99,151.15,42094,0
+SMOG.US,D,20080521,000000,152.88,153.87,150.15,150.76,31542,0
+SMOG.US,D,20080522,000000,152.64,154.02,150.15,150.91,67221,0
+SMOG.US,D,20080523,000000,151.23,152.37,150.44,152.37,62190,0
+SMOG.US,D,20080527,000000,151.51,151.51,145.96,147.92,41588,0
+SMOG.US,D,20080528,000000,146.47,149.31,144.55,149.12,56006,0
+SMOG.US,D,20080529,000000,145.14,145.14,142.75,142.98,91895,0
+SMOG.US,D,20080530,000000,145.6,150.79,145.6,150.55,29787,0
+SMOG.US,D,20080602,000000,151.95,151.95,147.27,149.55,34338,0
+SMOG.US,D,20080603,000000,151.7,151.92,148.05,149.85,51976,0
+SMOG.US,D,20080604,000000,148.77,149,146.09,146.21,21832,0
+SMOG.US,D,20080605,000000,147.81,151.34,147.42,151.29,51340,0
+SMOG.US,D,20080606,000000,149.36,150.99,147.06,147.36,49495,0
+SMOG.US,D,20080609,000000,149.91,150.01,143.38,145.32,44937,0
+SMOG.US,D,20080610,000000,144.1,144.1,141.62,142.78,26246,0
+SMOG.US,D,20080611,000000,141.44,142.99,140.5,140.64,33099,0
+SMOG.US,D,20080612,000000,140.64,142.4,139.68,140.33,23631,0
+SMOG.US,D,20080613,000000,141.64,145.09,141.15,144.38,26568,0
+SMOG.US,D,20080616,000000,145.69,150.47,145.69,149.72,35574,0
+SMOG.US,D,20080617,000000,151.43,154.02,151.2,151.2,42517,0
+SMOG.US,D,20080618,000000,151.34,151.34,147.95,150.21,40627,0
+SMOG.US,D,20080619,000000,151.49,153.24,149.2,152.06,32636,0
+SMOG.US,D,20080620,000000,149.77,150.91,147.86,148.79,22939,0
+SMOG.US,D,20080623,000000,149.57,150.64,148.48,149.88,16157,0
+SMOG.US,D,20080624,000000,149.18,149.36,146.47,146.74,20312,0
+SMOG.US,D,20080625,000000,149.22,149.99,146.55,149.18,22761,0
+SMOG.US,D,20080626,000000,146.74,147.55,141.53,141.56,78461,0
+SMOG.US,D,20080627,000000,142.26,142.26,138.6,140.03,26141,0
+SMOG.US,D,20080630,000000,138.98,140.85,138.52,138.95,13393,0
+SMOG.US,D,20080701,000000,137.41,137.41,132.58,136,63083,0
+SMOG.US,D,20080702,000000,135.62,136.57,128.57,128.57,38287,0
+SMOG.US,D,20080703,000000,129.74,130.94,126.54,130.87,28707,0
+SMOG.US,D,20080707,000000,132.87,134.05,129.87,132.14,45651,0
+SMOG.US,D,20080708,000000,133.04,133.04,128.49,132.84,37647,0
+SMOG.US,D,20080709,000000,132.79,133.86,128.87,129.43,33118,0
+SMOG.US,D,20080710,000000,129,131.68,127.89,131.08,25696,0
+SMOG.US,D,20080711,000000,131.26,133.39,129.17,131.56,23041,0
+SMOG.US,D,20080714,000000,133.94,133.94,131.16,132.98,45868,0
+SMOG.US,D,20080715,000000,130.89,131.9,127.21,130.19,65143,0
+SMOG.US,D,20080716,000000,131.68,134.68,130.81,134.54,40707,0
+SMOG.US,D,20080717,000000,136.98,137.12,134.24,134.96,37949,0
+SMOG.US,D,20080718,000000,134.43,134.43,132.12,133.36,49612,0
+SMOG.US,D,20080721,000000,136.95,136.95,135.13,136.51,23712,0
+SMOG.US,D,20080722,000000,135.67,136.51,133.04,136.42,32008,0
+SMOG.US,D,20080723,000000,136.8,136.8,134.27,134.4,41542,0
+SMOG.US,D,20080724,000000,133.55,133.55,127.67,127.87,92641,0
+SMOG.US,D,20080725,000000,127.89,130.24,127.67,129.39,23580,0
+SMOG.US,D,20080728,000000,130.21,130.21,127.4,127.75,9678,0
+SMOG.US,D,20080729,000000,130.21,134.6,129.9,134.07,31276,0
+SMOG.US,D,20080730,000000,134.8,135.56,133.45,135.39,31644,0
+SMOG.US,D,20080731,000000,136.42,137.66,134.33,134.33,21612,0
+SMOG.US,D,20080801,000000,138.6,138.6,131.56,131.87,35295,0
+SMOG.US,D,20080804,000000,132.54,132.54,128.76,129.42,12191,0
+SMOG.US,D,20080805,000000,128.54,129.63,128.32,129,12558,0
+SMOG.US,D,20080806,000000,127.53,130.62,127.53,129.69,25255,0
+SMOG.US,D,20080807,000000,129.93,131.08,129.42,130.01,8487,0
+SMOG.US,D,20080808,000000,128.82,129,127.27,127.75,23420,0
+SMOG.US,D,20080811,000000,128.71,128.71,126.13,127.05,17937,0
+SMOG.US,D,20080812,000000,128.52,128.52,125.61,125.98,22982,0
+SMOG.US,D,20080813,000000,127.13,127.75,124.93,127.75,13390,0
+SMOG.US,D,20080814,000000,126.36,128.41,126.36,127.49,23388,0
+SMOG.US,D,20080815,000000,129,133.22,129,132.9,27951,0
+SMOG.US,D,20080818,000000,134.93,134.93,130.94,131.08,11595,0
+SMOG.US,D,20080819,000000,130.32,132.16,130.32,131.87,13356,0
+SMOG.US,D,20080820,000000,133.33,137.41,133.33,137.37,32822,0
+SMOG.US,D,20080821,000000,139.85,141.62,138.35,141.06,40348,0
+SMOG.US,D,20080822,000000,141.64,143.1,140.69,142.05,25193,0
+SMOG.US,D,20080825,000000,142.03,142.03,138.62,139.25,17551,0
+SMOG.US,D,20080826,000000,138.62,139.79,137.17,138.38,37955,0
+SMOG.US,D,20080827,000000,139.68,142.05,138.73,141.28,10867,0
+SMOG.US,D,20080828,000000,142.99,142.99,140.5,142.26,17161,0
+SMOG.US,D,20080829,000000,143.07,143.71,142.37,142.72,13062,0
+SMOG.US,D,20080902,000000,142.48,142.48,135.62,136.42,39281,0
+SMOG.US,D,20080903,000000,134.93,134.93,130.35,130.59,91942,0
+SMOG.US,D,20080904,000000,130.84,131.02,124.23,125.17,26729,0
+SMOG.US,D,20080905,000000,124.63,126.36,120.77,125.5,41308,0
+SMOG.US,D,20080908,000000,127.02,128.79,121.45,123.36,45579,0
+SMOG.US,D,20080909,000000,122.06,122.06,111.56,112.13,74890,0
+SMOG.US,D,20080910,000000,111.5,114.68,111.1,113.55,66201,0
+SMOG.US,D,20080911,000000,111.22,113.58,107.62,113.48,31004,0
+SMOG.US,D,20080912,000000,117.12,119.45,111.22,118.91,14293,0
+SMOG.US,D,20080915,000000,120.96,120.96,110.28,111.56,31576,0
+SMOG.US,D,20080916,000000,107.45,114.14,105.33,114.14,56568,0
+SMOG.US,D,20080917,000000,112.56,112.77,106.93,108.71,76348,0
+SMOG.US,D,20080918,000000,109.93,116.16,107.94,115.5,73729,0
+SMOG.US,D,20080919,000000,121.75,126.24,119.64,125.64,43823,0
+SMOG.US,D,20080922,000000,126.42,126.42,120.52,120.72,16449,0
+SMOG.US,D,20080923,000000,120.13,120.67,115.47,115.69,33849,0
+SMOG.US,D,20080924,000000,120.47,122.75,119.64,119.7,53603,0
+SMOG.US,D,20080925,000000,122.29,123.8,119.7,122.84,18214,0
+SMOG.US,D,20080926,000000,119.35,122.62,113.27,116.1,76754,0
+SMOG.US,D,20080929,000000,112.53,112.53,96.29,101.19,121420,0
+SMOG.US,D,20080930,000000,102.17,104.92,101.36,103.77,35786,0
+SMOG.US,D,20081001,000000,105.38,107.97,103.69,106.33,49464,0
+SMOG.US,D,20081002,000000,105.19,105.19,94.932,96.013,51633,0
+SMOG.US,D,20081003,000000,98.149,102.78,93.438,95.125,38910,0
+SMOG.US,D,20081006,000000,88.204,90.372,78.682,84.27,79231,0
+SMOG.US,D,20081007,000000,84.541,85.381,73.259,73.259,99167,0
+SMOG.US,D,20081008,000000,69.814,77.029,69.814,72.771,101973,0
+SMOG.US,D,20081009,000000,78.711,78.711,67.835,69.162,36891,0
+SMOG.US,D,20081010,000000,61.895,73.556,61.46,67.401,62370,0
+SMOG.US,D,20081013,000000,84.079,84.079,70.194,80.418,59427,0
+SMOG.US,D,20081014,000000,89.422,91.269,76.947,79.36,58276,0
+SMOG.US,D,20081015,000000,76.351,78.493,69.597,70.057,44899,0
+SMOG.US,D,20081016,000000,72.064,74.751,66.452,74.751,22185,0
+SMOG.US,D,20081017,000000,70.953,76.649,68.999,72.119,44647,0
+SMOG.US,D,20081020,000000,76.242,77.925,73.963,77.489,273300,0
+SMOG.US,D,20081021,000000,76.296,76.865,73.068,73.068,60736,0
+SMOG.US,D,20081022,000000,69.162,69.706,61.053,62.41,82171,0
+SMOG.US,D,20081023,000000,61.109,62.383,57.582,60.266,63702,0
+SMOG.US,D,20081024,000000,52.889,56.008,51.018,54.409,54720,0
+SMOG.US,D,20081027,000000,51.832,53.16,49.39,49.39,43847,0
+SMOG.US,D,20081028,000000,53.16,53.16,48.306,53.16,78246,0
+SMOG.US,D,20081029,000000,54.274,58.07,53.052,55.222,26835,0
+SMOG.US,D,20081030,000000,61.053,62.41,59.02,61.677,38514,0
+SMOG.US,D,20081031,000000,61.949,63.82,59.723,62.79,38145,0
+SMOG.US,D,20081103,000000,64.768,67.726,63.739,67.428,76787,0
+SMOG.US,D,20081104,000000,73.232,77.3,72.689,76.405,165818,0
+SMOG.US,D,20081105,000000,78.386,78.386,64.308,66.722,139043,0
+SMOG.US,D,20081106,000000,64.281,65.908,59.752,60.81,66354,0
+SMOG.US,D,20081107,000000,61.028,64.932,61.028,63.25,143164,0
+SMOG.US,D,20081110,000000,67.67,67.67,61.867,63.032,123340,0
+SMOG.US,D,20081111,000000,62.871,62.871,57.744,59.968,221746,0
+SMOG.US,D,20081112,000000,57.96,57.96,51.126,51.153,165168,0
+SMOG.US,D,20081113,000000,54.274,59.426,49.824,59.074,95323,0
+SMOG.US,D,20081114,000000,57.121,57.637,54.3,54.951,67152,0
+SMOG.US,D,20081117,000000,55.819,56.469,53.595,55.222,36963,0
+SMOG.US,D,20081118,000000,55.195,55.358,50.339,53.377,49629,0
+SMOG.US,D,20081119,000000,51.914,52.698,47.572,48.252,54976,0
+SMOG.US,D,20081120,000000,46.082,46.082,40.901,41.037,90335,0
+SMOG.US,D,20081121,000000,44.672,46.759,42.285,46.759,66342,0
+SMOG.US,D,20081124,000000,48.958,53.921,47.655,53.324,52335,0
+SMOG.US,D,20081125,000000,54.246,55.764,51.534,55.737,48664,0
+SMOG.US,D,20081126,000000,53.377,56.958,51.587,55.764,36159,0
+SMOG.US,D,20081128,000000,54.976,57.256,54.976,56.958,9268,0
+SMOG.US,D,20081201,000000,54.651,54.651,49.499,50.448,59346,0
+SMOG.US,D,20081202,000000,50.773,53.647,50.773,52.347,24786,0
+SMOG.US,D,20081203,000000,50.286,54.787,50.286,54.434,17681,0
+SMOG.US,D,20081204,000000,56.497,57.121,51.126,53.27,68572,0
+SMOG.US,D,20081205,000000,51.587,55.439,50.475,54.679,62640,0
+SMOG.US,D,20081208,000000,57.582,59.209,56.987,58.422,57996,0
+SMOG.US,D,20081209,000000,56.143,58.396,54.246,54.327,35187,0
+SMOG.US,D,20081210,000000,56.469,56.958,54.814,55.927,26626,0
+SMOG.US,D,20081211,000000,56.279,57.934,53.838,53.892,39466,0
+SMOG.US,D,20081212,000000,52.781,56.387,52.375,56.387,23832,0
+SMOG.US,D,20081215,000000,55.277,57.582,54.246,54.651,60079,0
+SMOG.US,D,20081216,000000,55.656,58.314,55.63,58.205,55620,0
+SMOG.US,D,20081217,000000,58.178,61.46,56.713,60.972,57736,0
+SMOG.US,D,20081218,000000,61.081,62.383,58.83,58.939,68219,0
+SMOG.US,D,20081219,000000,58.45,60.402,58.314,59.777,30728,0
+SMOG.US,D,20081222,000000,59.859,61.433,56.958,57.527,68260,0
+SMOG.US,D,20081223,000000,59.723,60.32,57.88,58.042,35689,0
+SMOG.US,D,20081224,000000,59.372,59.372,56.987,59.074,12900,0
+SMOG.US,D,20081226,000000,58.476,59.426,56.713,59.426,29313,0
+SMOG.US,D,20081229,000000,59.67,60.62,58.124,59.643,73626,0
+SMOG.US,D,20081230,000000,59.643,62.383,59.372,61.27,73804,0
+SMOG.US,D,20081231,000000,62.246,63.521,61.46,63.331,97140,0
+SMOG.US,D,20090102,000000,63.954,66.857,63.44,66.585,95688,0
+SMOG.US,D,20090105,000000,66.64,69.516,65.773,68.241,149631,0
+SMOG.US,D,20090106,000000,68.457,70.246,65.501,67.807,146147,0
+SMOG.US,D,20090107,000000,67.046,67.046,63.061,63.521,131686,0
+SMOG.US,D,20090108,000000,63.44,65.773,63.086,65.773,53153,0
+SMOG.US,D,20090109,000000,65.99,66.288,63.739,64.498,42206,0
+SMOG.US,D,20090112,000000,63.466,63.954,59.698,60.213,58304,0
+SMOG.US,D,20090113,000000,59.941,60.24,57.773,58.613,78311,0
+SMOG.US,D,20090114,000000,57.773,58.042,54.489,54.923,61885,0
+SMOG.US,D,20090115,000000,55.737,59.209,54.246,57.61,82162,0
+SMOG.US,D,20090116,000000,59.317,59.914,56.958,59.291,26570,0
+SMOG.US,D,20090120,000000,58.531,59.507,54.274,54.409,40300,0
+SMOG.US,D,20090121,000000,54.814,58.638,54.735,57.501,26630,0
+SMOG.US,D,20090122,000000,56.443,56.958,53.567,55.14,23666,0
+SMOG.US,D,20090123,000000,54.001,56.443,52.672,54.735,17516,0
+SMOG.US,D,20090126,000000,56.497,57.448,55.601,55.791,24517,0
+SMOG.US,D,20090127,000000,56.062,59.535,56.037,57.365,24436,0
+SMOG.US,D,20090128,000000,59.452,59.698,57.773,59.101,77461,0
+SMOG.US,D,20090129,000000,58.396,58.396,56.362,56.387,41993,0
+SMOG.US,D,20090130,000000,57.473,58.042,55.873,56.414,32657,0
+SMOG.US,D,20090202,000000,55.656,56.55,53.973,54.381,42620,0
+SMOG.US,D,20090203,000000,54.599,56.469,54.599,55.846,29503,0
+SMOG.US,D,20090204,000000,56.252,57.637,55.764,56.008,28560,0
+SMOG.US,D,20090205,000000,56.008,57.88,55.087,57.582,19671,0
+SMOG.US,D,20090206,000000,57.907,59.317,57.637,58.964,48486,0
+SMOG.US,D,20090209,000000,59.345,60.754,58.83,59.859,23239,0
+SMOG.US,D,20090210,000000,59.615,60.539,56.414,57.066,40173,0
+SMOG.US,D,20090211,000000,59.045,59.128,55.927,57.501,25485,0
+SMOG.US,D,20090212,000000,57.473,57.473,54.896,56.958,50345,0
+SMOG.US,D,20090213,000000,57.744,58.178,56.796,57.501,95117,0
+SMOG.US,D,20090217,000000,55.711,56.497,53.567,53.595,53316,0
+SMOG.US,D,20090218,000000,53.811,54.137,52.321,52.889,28559,0
+SMOG.US,D,20090219,000000,54.572,54.572,51.234,52.375,22245,0
+SMOG.US,D,20090220,000000,50.286,51.18,49.254,50.205,38326,0
+SMOG.US,D,20090223,000000,50.096,51.072,47.467,47.467,66714,0
+SMOG.US,D,20090224,000000,47.791,51.343,47.791,51.18,28417,0
+SMOG.US,D,20090225,000000,50.394,50.394,47.112,47.735,34989,0
+SMOG.US,D,20090226,000000,48.82,48.983,46.678,46.923,13842,0
+SMOG.US,D,20090227,000000,45.621,46.57,45.16,45.322,52513,0
+SMOG.US,D,20090302,000000,43.994,44.644,42.177,42.393,57167,0
+SMOG.US,D,20090303,000000,42.311,43.857,41.092,42.448,41775,0
+SMOG.US,D,20090304,000000,43.45,45.809,43.45,45.079,43170,0
+SMOG.US,D,20090305,000000,44.074,44.074,41.742,42.041,31852,0
+SMOG.US,D,20090306,000000,42.855,42.936,40.683,41.47,18241,0
+SMOG.US,D,20090309,000000,41.417,41.634,39.87,40.089,34693,0
+SMOG.US,D,20090310,000000,42.448,44.889,40.683,44.889,57690,0
+SMOG.US,D,20090311,000000,45.513,45.838,43.532,44.48,26393,0
+SMOG.US,D,20090312,000000,44.725,46.054,43.343,45.863,18840,0
+SMOG.US,D,20090313,000000,47.084,47.084,45.567,46.651,15637,0
+SMOG.US,D,20090316,000000,47.22,47.467,45.186,45.702,37505,0
+SMOG.US,D,20090317,000000,45.106,45.458,43.777,45.458,20777,0
+SMOG.US,D,20090318,000000,44.618,46.787,44.618,46.516,16058,0
+SMOG.US,D,20090319,000000,47.709,48.74,47.384,48.36,22718,0
+SMOG.US,D,20090320,000000,47.791,48.143,46.027,46.325,31492,0
+SMOG.US,D,20090323,000000,47.791,49.716,47.249,49.499,30871,0
+SMOG.US,D,20090324,000000,49.202,49.228,47.927,48.36,18405,0
+SMOG.US,D,20090325,000000,49.174,50.258,47.572,49.418,16197,0
+SMOG.US,D,20090326,000000,49.661,53.214,49.661,52.537,48719,0
+SMOG.US,D,20090327,000000,52.321,52.646,50.855,51.75,38571,0
+SMOG.US,D,20090330,000000,49.744,51.777,48.197,48.631,48635,0
+SMOG.US,D,20090331,000000,48.577,51.26,48.577,50.015,47118,0
+SMOG.US,D,20090401,000000,49.471,51.587,48.82,51.072,20412,0
+SMOG.US,D,20090402,000000,53.377,54.787,53.27,53.595,42836,0
+SMOG.US,D,20090403,000000,53.838,55.439,53.214,55.087,22984,0
+SMOG.US,D,20090406,000000,54.626,54.951,53.595,54.951,27647,0
+SMOG.US,D,20090407,000000,53.296,53.405,51.777,51.858,27966,0
+SMOG.US,D,20090408,000000,52.835,53.187,51.832,52.917,18361,0
+SMOG.US,D,20090409,000000,54.434,55.873,54.434,55.466,34820,0
+SMOG.US,D,20090413,000000,55.114,55.764,53.296,53.785,72967,0
+SMOG.US,D,20090414,000000,54.814,55.601,54.327,55.358,23216,0
+SMOG.US,D,20090415,000000,55.576,55.656,54.381,54.951,6108,0
+SMOG.US,D,20090416,000000,56.252,56.768,55.413,55.927,41185,0
+SMOG.US,D,20090417,000000,56.713,56.768,55.439,56.252,22658,0
+SMOG.US,D,20090420,000000,54.706,54.706,52.211,52.211,75400,0
+SMOG.US,D,20090421,000000,51.289,53.296,51.234,52.429,73450,0
+SMOG.US,D,20090422,000000,53.242,55.846,52.889,54.462,22235,0
+SMOG.US,D,20090423,000000,55.576,56.037,54.409,55.413,24284,0
+SMOG.US,D,20090424,000000,56.008,56.876,55.168,56.062,34179,0
+SMOG.US,D,20090427,000000,54.572,56.279,54.515,55.439,18501,0
+SMOG.US,D,20090428,000000,55.901,56.062,54.274,55.277,8681,0
+SMOG.US,D,20090429,000000,56.958,59.128,56.93,58.042,26793,0
+SMOG.US,D,20090430,000000,59.562,62.518,59.562,61.541,65208,0
+SMOG.US,D,20090501,000000,62.355,62.844,61.325,62.166,51919,0
+SMOG.US,D,20090504,000000,64.905,68.457,62.762,68.349,49281,0
+SMOG.US,D,20090505,000000,68.024,68.024,65.691,66.532,28174,0
+SMOG.US,D,20090506,000000,67.591,68.349,66.585,68.107,33587,0
+SMOG.US,D,20090507,000000,69.895,70.03,65.935,66.452,47045,0
+SMOG.US,D,20090508,000000,68.187,68.675,66.694,68.214,39474,0
+SMOG.US,D,20090511,000000,66.749,67.889,65.366,67.373,23996,0
+SMOG.US,D,20090512,000000,68.457,68.457,64.606,65.474,28408,0
+SMOG.US,D,20090513,000000,64.849,65.338,61.568,61.895,54708,0
+SMOG.US,D,20090514,000000,62.79,64.255,62.003,63.575,45669,0
+SMOG.US,D,20090515,000000,63.086,64.768,63.006,63.032,20354,0
+SMOG.US,D,20090518,000000,64.363,65.99,63.848,65.99,17702,0
+SMOG.US,D,20090519,000000,67.02,68.648,65.855,67.753,24851,0
+SMOG.US,D,20090520,000000,68.999,70.708,68.945,69.624,37719,0
+SMOG.US,D,20090521,000000,68.457,69.352,67.237,68.294,28558,0
+SMOG.US,D,20090522,000000,69.027,69.027,67.807,67.807,16797,0
+SMOG.US,D,20090526,000000,65.447,68.864,65.095,68.078,36665,0
+SMOG.US,D,20090527,000000,68.999,70.79,68.999,69.38,68037,0
+SMOG.US,D,20090528,000000,69.706,70.03,67.781,68.757,33048,0
+SMOG.US,D,20090529,000000,69.136,70.167,68.973,70.141,30162,0
+SMOG.US,D,20090601,000000,71.224,72.907,71.062,72.309,67397,0
+SMOG.US,D,20090602,000000,71.822,72.309,70.519,71.577,27291,0
+SMOG.US,D,20090603,000000,70.246,70.383,67.265,68.024,27301,0
+SMOG.US,D,20090604,000000,69.218,70.546,68.675,70.274,25958,0
+SMOG.US,D,20090605,000000,69.868,70.79,68.431,69.109,42752,0
+SMOG.US,D,20090608,000000,68.052,69.19,66.452,68.945,25138,0
+SMOG.US,D,20090609,000000,69.082,71.171,68.892,70.763,17328,0
+SMOG.US,D,20090610,000000,71.171,71.766,69.162,71.306,47286,0
+SMOG.US,D,20090611,000000,71.522,72.337,70.926,71.577,20711,0
+SMOG.US,D,20090612,000000,70.519,71.442,69.543,70.519,16135,0
+SMOG.US,D,20090615,000000,69.19,69.272,67.835,68.321,31180,0
+SMOG.US,D,20090616,000000,68.62,69.055,65.881,66.18,22611,0
+SMOG.US,D,20090617,000000,66.044,66.452,64.471,65.474,41027,0
+SMOG.US,D,20090618,000000,65.638,66.559,65.04,65.583,11050,0
+SMOG.US,D,20090619,000000,67.318,67.807,66.559,66.803,43392,0
+SMOG.US,D,20090622,000000,65.529,65.529,62.437,62.518,39338,0
+SMOG.US,D,20090623,000000,62.383,64.471,62.383,63.575,14026,0
+SMOG.US,D,20090624,000000,65.067,66.857,64.932,65.881,37280,0
+SMOG.US,D,20090625,000000,65.095,66.694,65.095,66.694,20140,0
+SMOG.US,D,20090626,000000,66.397,66.397,65.447,65.664,10075,0
+SMOG.US,D,20090629,000000,66.152,66.83,65.311,65.556,9591,0
+SMOG.US,D,20090630,000000,66.234,67.102,65.366,66.044,60822,0
+SMOG.US,D,20090701,000000,67.455,67.996,66.694,66.776,34888,0
+SMOG.US,D,20090702,000000,66.124,66.124,65.095,65.474,9234,0
+SMOG.US,D,20090706,000000,63.954,64.228,61.84,63.196,20783,0
+SMOG.US,D,20090707,000000,63.141,63.167,60.077,60.402,47594,0
+SMOG.US,D,20090708,000000,60.539,61.404,59.372,60.972,33531,0
+SMOG.US,D,20090709,000000,61.677,62.437,61.081,61.378,17651,0
+SMOG.US,D,20090710,000000,60.782,61.216,60.024,60.457,19841,0
+SMOG.US,D,20090713,000000,60.293,62.138,59.67,62.138,18681,0
+SMOG.US,D,20090714,000000,61.622,61.977,60.457,61.028,12203,0
+SMOG.US,D,20090715,000000,62.246,64.146,62.246,63.929,8001,0
+SMOG.US,D,20090716,000000,63.982,64.849,63.466,64.661,6503,0
+SMOG.US,D,20090717,000000,64.255,64.526,63.413,63.929,10066,0
+SMOG.US,D,20090720,000000,64.633,65.773,64.009,65.311,46482,0
+SMOG.US,D,20090721,000000,66.452,66.912,65.177,66.477,38593,0
+SMOG.US,D,20090722,000000,65.773,66.64,65.42,66.477,13276,0
+SMOG.US,D,20090723,000000,66.234,68.052,65.99,67.807,20017,0
+SMOG.US,D,20090724,000000,68.187,70.003,68.024,69.868,21246,0
+SMOG.US,D,20090727,000000,70.383,70.41,69.162,70.329,10747,0
+SMOG.US,D,20090728,000000,68.918,69.162,67.102,68.62,19500,0
+SMOG.US,D,20090729,000000,67.156,67.401,66.044,66.288,10568,0
+SMOG.US,D,20090730,000000,67.618,69.055,67.618,68.052,21538,0
+SMOG.US,D,20090731,000000,67.643,68.133,66.612,67.535,26665,0
+SMOG.US,D,20090803,000000,67.591,69.516,67.591,68.918,80531,0
+SMOG.US,D,20090804,000000,68.675,69.272,68.107,68.268,21494,0
+SMOG.US,D,20090805,000000,67.97,68.377,66.667,67.237,30450,0
+SMOG.US,D,20090806,000000,68.431,68.783,66.532,67.046,11570,0
+SMOG.US,D,20090807,000000,67.455,67.996,66.505,67.046,16580,0
+SMOG.US,D,20090810,000000,67.209,67.753,67.102,67.346,10147,0
+SMOG.US,D,20090811,000000,67.346,67.428,66.452,66.83,17815,0
+SMOG.US,D,20090812,000000,66.776,67.861,66.776,67.183,10185,0
+SMOG.US,D,20090813,000000,68.349,68.484,67.183,68.294,19432,0
+SMOG.US,D,20090814,000000,67.835,67.916,66.532,67.373,14510,0
+SMOG.US,D,20090817,000000,64.958,64.958,62.274,64.471,117253,0
+SMOG.US,D,20090818,000000,65.067,65.583,64.335,64.363,20536,0
+SMOG.US,D,20090819,000000,63.739,65.095,63.224,65.095,24235,0
+SMOG.US,D,20090820,000000,64.958,65.8,64.795,65.366,15386,0
+SMOG.US,D,20090821,000000,66.452,66.64,65.556,65.664,16304,0
+SMOG.US,D,20090824,000000,66.452,66.559,65.529,65.529,38323,0
+SMOG.US,D,20090825,000000,66.694,67.129,66.262,66.532,22854,0
+SMOG.US,D,20090826,000000,66.205,66.424,65.338,65.745,17653,0
+SMOG.US,D,20090827,000000,65.908,66.044,64.308,65.8,44639,0
+SMOG.US,D,20090828,000000,66.205,66.83,65.638,65.908,8317,0
+SMOG.US,D,20090831,000000,64.958,65.8,64.255,64.849,9347,0
+SMOG.US,D,20090901,000000,64.417,65.366,62.925,63.278,56013,0
+SMOG.US,D,20090902,000000,62.626,63.575,61.84,63.086,27845,0
+SMOG.US,D,20090903,000000,64.554,65.014,63.874,64.986,26275,0
+SMOG.US,D,20090904,000000,64.768,65.718,64.308,65.718,20020,0
+SMOG.US,D,20090908,000000,66.94,68.701,66.452,68.377,48159,0
+SMOG.US,D,20090909,000000,68.783,69.786,68.511,69.055,29353,0
+SMOG.US,D,20090910,000000,69.3,70.141,68.973,69.949,9881,0
+SMOG.US,D,20090911,000000,70.246,70.246,68.457,69.218,91350,0
+SMOG.US,D,20090914,000000,68.62,69.3,68.268,69.272,35539,0
+SMOG.US,D,20090915,000000,69.3,70.898,68.701,70.898,63399,0
+SMOG.US,D,20090916,000000,71.848,72.093,70.681,72.093,34596,0
+SMOG.US,D,20090917,000000,71.415,72.445,70.818,71.333,48883,0
+SMOG.US,D,20090918,000000,72.227,72.987,71.822,72.607,18258,0
+SMOG.US,D,20090921,000000,71.497,72.689,70.492,71.089,21920,0
+SMOG.US,D,20090922,000000,72.39,72.499,71.902,72.011,20723,0
+SMOG.US,D,20090923,000000,72.255,72.418,70.519,70.519,17154,0
+SMOG.US,D,20090924,000000,71.415,71.875,68.107,68.892,19259,0
+SMOG.US,D,20090925,000000,68.214,68.945,67.889,68.321,23657,0
+SMOG.US,D,20090928,000000,68.566,69.434,67.996,68.918,24019,0
+SMOG.US,D,20090929,000000,68.918,69.489,68.484,68.811,8885,0
+SMOG.US,D,20090930,000000,69.679,70.437,68.594,69.326,14070,0
+SMOG.US,D,20091001,000000,68.321,68.648,65.908,65.908,38862,0
+SMOG.US,D,20091002,000000,64.958,66.234,64.471,65.12,44762,0
+SMOG.US,D,20091005,000000,65.204,66.343,64.849,66.1,63849,0
+SMOG.US,D,20091006,000000,66.722,68.133,66.722,67.183,55319,0
+SMOG.US,D,20091007,000000,67.237,68.052,66.803,68.052,35724,0
+SMOG.US,D,20091008,000000,68.321,68.864,67.726,68.133,13684,0
+SMOG.US,D,20091009,000000,67.401,68.294,67.318,67.943,18194,0
+SMOG.US,D,20091012,000000,68.431,69.218,68.431,68.701,14326,0
+SMOG.US,D,20091013,000000,68.675,69.136,67.835,68.294,7725,0
+SMOG.US,D,20091014,000000,69.136,69.489,68.377,69.162,36854,0
+SMOG.US,D,20091015,000000,68.729,69.109,68.078,68.729,20583,0
+SMOG.US,D,20091016,000000,67.698,68.024,66.967,67.591,41462,0
+SMOG.US,D,20091019,000000,67.698,68.484,67.209,68.241,17456,0
+SMOG.US,D,20091020,000000,68.594,68.594,67.293,67.861,11885,0
+SMOG.US,D,20091021,000000,67.591,69.218,67.591,67.618,17604,0
+SMOG.US,D,20091022,000000,67.726,68.431,66.776,68.133,22062,0
+SMOG.US,D,20091023,000000,67.807,68.107,66.288,66.776,18463,0
+SMOG.US,D,20091026,000000,66.967,67.67,65.366,65.611,52517,0
+SMOG.US,D,20091027,000000,66.072,66.505,64.768,65.12,27320,0
+SMOG.US,D,20091028,000000,64.308,64.822,62.491,62.572,40355,0
+SMOG.US,D,20091029,000000,63.114,64.768,63.114,64.443,17139,0
+SMOG.US,D,20091030,000000,63.982,64.526,61.84,62.111,19402,0
+SMOG.US,D,20091102,000000,61.921,62.544,60.701,61.433,25377,0
+SMOG.US,D,20091103,000000,60.81,62.762,60.81,62.762,10409,0
+SMOG.US,D,20091104,000000,63.712,63.982,62.464,62.572,12174,0
+SMOG.US,D,20091105,000000,63.629,64.932,63.629,64.932,17582,0
+SMOG.US,D,20091106,000000,64.363,64.822,63.82,64.363,97658,0
+SMOG.US,D,20091109,000000,65.855,66.452,65.556,66.18,10281,0
+SMOG.US,D,20091110,000000,65.366,66.234,64.932,65.855,25516,0
+SMOG.US,D,20091111,000000,66.044,66.532,65.474,66.044,13924,0
+SMOG.US,D,20091112,000000,65.529,65.8,64.2,64.58,19512,0
+SMOG.US,D,20091113,000000,64.526,66.044,64.526,65.908,11360,0
+SMOG.US,D,20091116,000000,66.369,67.698,66.369,67.293,20012,0
+SMOG.US,D,20091117,000000,66.912,66.993,66.1,66.993,13187,0
+SMOG.US,D,20091118,000000,67.046,67.781,66.612,66.993,63656,0
+SMOG.US,D,20091119,000000,66.749,66.749,65.474,66.262,33663,0
+SMOG.US,D,20091120,000000,65.42,65.556,64.661,65.149,16166,0
+SMOG.US,D,20091123,000000,66.424,66.885,65.718,65.908,10591,0
+SMOG.US,D,20091124,000000,65.827,65.827,65.014,65.256,20106,0
+SMOG.US,D,20091125,000000,65.611,66.152,65.338,65.908,27706,0
+SMOG.US,D,20091127,000000,63.848,64.877,63.603,64.498,17020,0
+SMOG.US,D,20091130,000000,64.335,65.04,64.281,64.932,9923,0
+SMOG.US,D,20091201,000000,65.745,67.074,65.745,66.612,17850,0
+SMOG.US,D,20091202,000000,66.205,67.293,66.205,66.912,215928,0
+SMOG.US,D,20091203,000000,67.074,68.024,66.967,67.02,26781,0
+SMOG.US,D,20091204,000000,67.643,68.349,66.397,67.346,18559,0
+SMOG.US,D,20091207,000000,68.052,69.027,67.753,68.457,29040,0
+SMOG.US,D,20091208,000000,68.268,68.268,67.156,67.156,14193,0
+SMOG.US,D,20091209,000000,67.455,67.455,66.288,66.94,19342,0
+SMOG.US,D,20091210,000000,66.993,66.993,66.044,66.044,13067,0
+SMOG.US,D,20091211,000000,66.64,67.102,65.962,66.316,16811,0
+SMOG.US,D,20091214,000000,66.667,67.508,66.452,67.265,8655,0
+SMOG.US,D,20091215,000000,66.559,68.052,66.559,67.428,22731,0
+SMOG.US,D,20091216,000000,68.078,68.268,67.209,67.481,23068,0
+SMOG.US,D,20091217,000000,67.293,67.293,65.773,65.908,30807,0
+SMOG.US,D,20091218,000000,65.745,66.044,65.149,65.855,28530,0
+SMOG.US,D,20091221,000000,66.694,66.83,66.018,66.667,15891,0
+SMOG.US,D,20091222,000000,67.156,67.156,66.559,66.694,18479,0
+SMOG.US,D,20091223,000000,67.237,67.67,66.993,67.508,15752,0
+SMOG.US,D,20091224,000000,67.265,67.508,67.102,67.481,9032,0
+SMOG.US,D,20091228,000000,67.373,67.889,67.265,67.401,20615,0
+SMOG.US,D,20091229,000000,68.024,68.377,67.807,67.889,17376,0
+SMOG.US,D,20091230,000000,67.508,68.187,67.508,68.078,25315,0
+SMOG.US,D,20091231,000000,68.133,68.403,67.807,67.807,8877,0
+SMOG.US,D,20100104,000000,68.675,70.03,68.62,69.786,32166,0
+SMOG.US,D,20100105,000000,70.246,71.144,69.949,70.981,32206,0
+SMOG.US,D,20100106,000000,70.629,71.551,70.629,71.47,12743,0
+SMOG.US,D,20100107,000000,71.738,71.738,71.034,71.497,37610,0
+SMOG.US,D,20100108,000000,71.116,72.365,71.062,72.282,11641,0
+SMOG.US,D,20100111,000000,72.635,73.205,72.119,72.39,46364,0
+SMOG.US,D,20100112,000000,71.551,71.604,70.519,70.708,17663,0
+SMOG.US,D,20100113,000000,71.062,71.333,70.112,71.279,19884,0
+SMOG.US,D,20100114,000000,71.224,71.577,69.434,69.434,39916,0
+SMOG.US,D,20100115,000000,68.945,69.162,67.726,68.133,54178,0
+SMOG.US,D,20100119,000000,67.889,68.377,67.129,68.133,27643,0
+SMOG.US,D,20100120,000000,67.401,67.428,66.18,66.64,39078,0
+SMOG.US,D,20100121,000000,66.912,66.912,64.716,64.795,24802,0
+SMOG.US,D,20100122,000000,64.849,65.149,62.03,62.437,38806,0
+SMOG.US,D,20100125,000000,63.712,64.308,63.061,63.603,43644,0
+SMOG.US,D,20100126,000000,62.952,64.065,62.653,63.224,61292,0
+SMOG.US,D,20100127,000000,63.629,63.629,61.325,62.898,122182,0
+SMOG.US,D,20100128,000000,63.303,63.303,60.972,61.65,30854,0
+SMOG.US,D,20100129,000000,62.082,62.736,60.159,60.754,64727,0
+SMOG.US,D,20100201,000000,61.622,62.301,60.999,62.301,12681,0
+SMOG.US,D,20100202,000000,62.653,62.952,61.867,62.79,14496,0
+SMOG.US,D,20100203,000000,62.544,63.061,62.193,62.464,18137,0
+SMOG.US,D,20100204,000000,61.568,61.704,58.694,58.694,63042,0
+SMOG.US,D,20100205,000000,58.667,58.83,57.229,58.83,14239,0
+SMOG.US,D,20100208,000000,58.367,58.83,57.311,57.311,12668,0
+SMOG.US,D,20100209,000000,59.236,60.187,58.964,59.805,32373,0
+SMOG.US,D,20100210,000000,59.209,59.236,57.88,58.585,19180,0
+SMOG.US,D,20100211,000000,58.638,59.452,57.717,59.372,94264,0
+SMOG.US,D,20100212,000000,58.096,59.156,57.473,58.856,10430,0
+SMOG.US,D,20100216,000000,59.588,60.754,59.156,60.648,22699,0
+SMOG.US,D,20100217,000000,61.133,61.19,60.187,60.429,12098,0
+SMOG.US,D,20100218,000000,60.402,61.352,60.402,61.27,13199,0
+SMOG.US,D,20100219,000000,60.375,60.674,59.805,60.565,9192,0
+SMOG.US,D,20100222,000000,60.429,60.972,59.859,60.32,10183,0
+SMOG.US,D,20100223,000000,59.67,59.67,57.96,58.096,31144,0
+SMOG.US,D,20100224,000000,58.26,58.667,57.744,57.988,38654,0
+SMOG.US,D,20100225,000000,56.987,57.773,56.307,57.689,31906,0
+SMOG.US,D,20100226,000000,57.448,57.827,57.093,57.689,15770,0
+SMOG.US,D,20100301,000000,57.717,58.178,57.717,58.096,15319,0
+SMOG.US,D,20100302,000000,58.205,58.964,58.205,58.341,8979,0
+SMOG.US,D,20100303,000000,59.181,60.13,59.181,59.372,16959,0
+SMOG.US,D,20100304,000000,59.562,59.643,59.128,59.399,6315,0
+SMOG.US,D,20100305,000000,59.562,60.32,59.562,60.32,9637,0
+SMOG.US,D,20100308,000000,60.213,60.429,59.723,59.995,9108,0
+SMOG.US,D,20100309,000000,59.67,60.13,59.535,59.752,10298,0
+SMOG.US,D,20100310,000000,59.805,60.917,59.805,60.917,24066,0
+SMOG.US,D,20100311,000000,60.754,61.325,60.754,61.325,12545,0
+SMOG.US,D,20100312,000000,61.46,61.46,60.864,60.972,22085,0
+SMOG.US,D,20100315,000000,60.782,61.028,59.995,60.293,8184,0
+SMOG.US,D,20100316,000000,60.539,61.028,60.24,61.028,85557,0
+SMOG.US,D,20100317,000000,61.081,61.921,61.081,61.622,18235,0
+SMOG.US,D,20100318,000000,61.594,62.111,60.565,61.028,14079,0
+SMOG.US,D,20100319,000000,60.972,60.972,59.67,60.077,10933,0
+SMOG.US,D,20100322,000000,59.101,60.104,59.045,60.104,25191,0
+SMOG.US,D,20100323,000000,60.457,61.053,60.187,61.028,15305,0
+SMOG.US,D,20100324,000000,60.782,60.945,60.348,60.402,13355,0
+SMOG.US,D,20100325,000000,61.378,62.082,60.754,60.754,16213,0
+SMOG.US,D,20100326,000000,61.243,61.977,61.162,61.404,36084,0
+SMOG.US,D,20100329,000000,61.594,62.355,61.594,62.246,16045,0
+SMOG.US,D,20100330,000000,61.977,62.383,61.568,62.355,18521,0
+SMOG.US,D,20100331,000000,62.383,62.816,62.166,62.246,12154,0
+SMOG.US,D,20100401,000000,62.544,63.032,62.246,62.79,15557,0
+SMOG.US,D,20100405,000000,62.979,63.902,62.844,63.848,17356,0
+SMOG.US,D,20100406,000000,63.359,63.739,63.061,63.303,18910,0
+SMOG.US,D,20100407,000000,64.255,64.877,64.118,64.689,17632,0
+SMOG.US,D,20100408,000000,63.874,64.335,63.44,64.308,12192,0
+SMOG.US,D,20100409,000000,64.146,64.822,64.091,64.716,13004,0
+SMOG.US,D,20100412,000000,64.716,65.611,64.716,65.392,18222,0
+SMOG.US,D,20100413,000000,65.12,65.556,64.986,65.283,12480,0
+SMOG.US,D,20100414,000000,66.044,66.776,65.855,66.667,17606,0
+SMOG.US,D,20100415,000000,66.234,67.209,66.234,66.967,18005,0
+SMOG.US,D,20100416,000000,66.262,66.452,65.04,65.474,25357,0
+SMOG.US,D,20100419,000000,64.768,64.822,63.386,64.363,25676,0
+SMOG.US,D,20100420,000000,65.311,65.8,65.095,65.691,9251,0
+SMOG.US,D,20100421,000000,65.204,65.204,63.982,64.58,9749,0
+SMOG.US,D,20100422,000000,63.739,64.877,62.816,64.877,14609,0
+SMOG.US,D,20100423,000000,64.498,65.204,64.363,65.067,8543,0
+SMOG.US,D,20100426,000000,65.42,65.529,64.661,64.743,12362,0
+SMOG.US,D,20100427,000000,64.39,64.877,62.383,62.491,24149,0
+SMOG.US,D,20100428,000000,62.925,62.925,61.378,62.003,17120,0
+SMOG.US,D,20100429,000000,63.548,64.39,63.548,64.335,19632,0
+SMOG.US,D,20100430,000000,63.954,64.2,62.246,62.246,11982,0
+SMOG.US,D,20100503,000000,62.736,63.766,62.708,63.386,9970,0
+SMOG.US,D,20100504,000000,61.867,61.867,59.941,60.266,26075,0
+SMOG.US,D,20100505,000000,58.992,59.507,58.042,58.476,16522,0
+SMOG.US,D,20100506,000000,58.232,58.638,50.177,55.737,28174,0
+SMOG.US,D,20100507,000000,56.849,56.849,53.35,54.951,54165,0
+SMOG.US,D,20100510,000000,58.83,59.317,57.175,58.557,43092,0
+SMOG.US,D,20100511,000000,57.61,58.178,56.904,57.311,30998,0
+SMOG.US,D,20100512,000000,58.314,58.83,57.8,58.667,13699,0
+SMOG.US,D,20100513,000000,58.476,58.964,57.637,57.665,7301,0
+SMOG.US,D,20100514,000000,57.473,57.473,55.249,56.008,27367,0
+SMOG.US,D,20100517,000000,55.764,56.307,54.084,55.249,67278,0
+SMOG.US,D,20100518,000000,55.195,57.201,53.405,53.567,30792,0
+SMOG.US,D,20100519,000000,53.731,53.785,52.185,53.567,28897,0
+SMOG.US,D,20100520,000000,51.613,52.482,50.448,51.26,41781,0
+SMOG.US,D,20100521,000000,50.448,53.377,50.232,52.618,25169,0
+SMOG.US,D,20100524,000000,52.457,52.457,51.18,51.18,5581,0
+SMOG.US,D,20100525,000000,49.092,50.611,48.413,50.475,14661,0
+SMOG.US,D,20100526,000000,50.855,51.697,50.042,50.15,95064,0
+SMOG.US,D,20100527,000000,52.592,53.324,51.561,53.324,15961,0
+SMOG.US,D,20100528,000000,53.324,53.324,51.697,52.211,8908,0
+SMOG.US,D,20100601,000000,51.885,52.618,50.912,50.912,24769,0
+SMOG.US,D,20100602,000000,51.126,52.429,51.099,52.429,12725,0
+SMOG.US,D,20100603,000000,53.052,53.16,52.129,52.835,12609,0
+SMOG.US,D,20100604,000000,51.561,52.292,50.311,50.529,30353,0
+SMOG.US,D,20100607,000000,51.234,51.234,48.82,48.876,19641,0
+SMOG.US,D,20100608,000000,49.499,49.77,48.306,49.308,9378,0
+SMOG.US,D,20100609,000000,49.499,50.368,48.631,48.848,25597,0
+SMOG.US,D,20100610,000000,50.504,51.668,50.504,51.641,11973,0
+SMOG.US,D,20100611,000000,51.424,52.646,51.099,52.563,20245,0
+SMOG.US,D,20100614,000000,53.296,54.192,52.917,52.969,12173,0
+SMOG.US,D,20100615,000000,53.647,55.737,53.647,55.63,17752,0
+SMOG.US,D,20100616,000000,54.814,55.764,54.735,55.358,14852,0
+SMOG.US,D,20100617,000000,55.656,55.656,54.814,55.466,6675,0
+SMOG.US,D,20100618,000000,55.846,56.062,55.466,55.764,8632,0
+SMOG.US,D,20100621,000000,56.822,57.093,55.303,55.737,41890,0
+SMOG.US,D,20100622,000000,55.439,55.873,54.274,54.409,60178,0
+SMOG.US,D,20100623,000000,54.679,55.358,53.811,54.787,21481,0
+SMOG.US,D,20100624,000000,54.219,54.515,53.106,53.187,49314,0
+SMOG.US,D,20100625,000000,52.808,53.676,52.482,53.541,21813,0
+SMOG.US,D,20100628,000000,53.242,53.676,52.672,52.672,7722,0
+SMOG.US,D,20100629,000000,51.478,51.534,49.986,50.368,20476,0
+SMOG.US,D,20100630,000000,50.448,50.99,49.58,49.661,41535,0
+SMOG.US,D,20100701,000000,50.15,50.829,49.282,50.72,37791,0
+SMOG.US,D,20100702,000000,51.372,51.75,50.748,51.26,12843,0
+SMOG.US,D,20100706,000000,53.052,53.324,51.668,51.996,11813,0
+SMOG.US,D,20100707,000000,52.563,54.515,52.429,54.515,8673,0
+SMOG.US,D,20100708,000000,54.515,55.195,53.838,55.195,39974,0
+SMOG.US,D,20100709,000000,54.489,55.656,54.489,55.63,21094,0
+SMOG.US,D,20100712,000000,54.651,55.303,54.354,54.762,4196,0
+SMOG.US,D,20100713,000000,55.601,55.927,55.168,55.576,14008,0
+SMOG.US,D,20100714,000000,55.466,56.17,55.329,55.791,54422,0
+SMOG.US,D,20100715,000000,55.901,56.307,55.329,56.307,26401,0
+SMOG.US,D,20100716,000000,55.329,55.519,54.651,54.842,29207,0
+SMOG.US,D,20100719,000000,55.087,55.656,54.544,55.519,13916,0
+SMOG.US,D,20100720,000000,55.005,56.904,54.842,56.796,175270,0
+SMOG.US,D,20100721,000000,56.768,56.768,55.466,55.846,18729,0
+SMOG.US,D,20100722,000000,56.904,57.717,56.904,57.637,33354,0
+SMOG.US,D,20100723,000000,57.392,58.476,57.365,58.476,10548,0
+SMOG.US,D,20100726,000000,58.314,58.91,57.8,58.856,19643,0
+SMOG.US,D,20100727,000000,59.399,59.399,57.852,58.096,8644,0
+SMOG.US,D,20100728,000000,57.717,58.013,57.175,57.501,8647,0
+SMOG.US,D,20100729,000000,58.531,58.557,56.604,57.365,15775,0
+SMOG.US,D,20100730,000000,55.819,56.333,55.358,56.091,20784,0
+SMOG.US,D,20100802,000000,57.093,57.717,57.012,57.392,15150,0
+SMOG.US,D,20100803,000000,57.773,57.88,57.175,57.229,160597,0
+SMOG.US,D,20100804,000000,57.553,57.96,57.311,57.96,18490,0
+SMOG.US,D,20100805,000000,57.012,57.473,57.012,57.256,5367,0
+SMOG.US,D,20100806,000000,56.958,57.473,56.713,57.473,13618,0
+SMOG.US,D,20100809,000000,57.8,58.151,57.527,58.151,14255,0
+SMOG.US,D,20100810,000000,57.392,57.473,56.443,56.987,37951,0
+SMOG.US,D,20100811,000000,55.249,55.466,53.921,54.246,40038,0
+SMOG.US,D,20100812,000000,53.647,54.164,53.431,53.866,8384,0
+SMOG.US,D,20100813,000000,54.111,54.354,53.486,53.621,11138,0
+SMOG.US,D,20100816,000000,53.35,54.327,53.242,54.029,38263,0
+SMOG.US,D,20100817,000000,54.706,55.548,54.651,55.303,12033,0
+SMOG.US,D,20100818,000000,55.033,55.059,53.703,53.892,12142,0
+SMOG.US,D,20100819,000000,53.541,53.892,52.457,52.563,57615,0
+SMOG.US,D,20100820,000000,51.968,52.102,51.478,52.022,16529,0
+SMOG.US,D,20100823,000000,52.51,52.698,51.587,51.587,19889,0
+SMOG.US,D,20100824,000000,50.963,51.343,50.258,50.855,22708,0
+SMOG.US,D,20100825,000000,50.15,50.963,49.77,50.935,22344,0
+SMOG.US,D,20100826,000000,51.18,51.641,50.558,50.8,20432,0
+SMOG.US,D,20100827,000000,51.452,52.211,50.639,52.211,11575,0
+SMOG.US,D,20100830,000000,51.804,52.102,51.046,51.153,7584,0
+SMOG.US,D,20100831,000000,51.018,51.534,50.693,50.99,12030,0
+SMOG.US,D,20100901,000000,52.347,53.106,52.157,52.863,7692,0
+SMOG.US,D,20100902,000000,52.917,53.621,52.835,53.567,7498,0
+SMOG.US,D,20100903,000000,54.001,54.572,53.892,54.164,7921,0
+SMOG.US,D,20100907,000000,53.512,53.595,52.943,52.969,8143,0
+SMOG.US,D,20100908,000000,53.16,53.459,52.753,52.753,12463,0
+SMOG.US,D,20100909,000000,53.405,53.785,52.672,52.917,5952,0
+SMOG.US,D,20100910,000000,52.753,53.023,52.51,52.753,3816,0
+SMOG.US,D,20100913,000000,53.595,53.921,53.512,53.785,6636,0
+SMOG.US,D,20100914,000000,53.811,54.896,53.703,54.544,27159,0
+SMOG.US,D,20100915,000000,54.164,54.246,53.647,54.192,8161,0
+SMOG.US,D,20100916,000000,53.731,54.137,53.621,54.029,5665,0
+SMOG.US,D,20100917,000000,54.164,54.164,53.405,53.512,9090,0
+SMOG.US,D,20100920,000000,53.731,54.001,53.187,54.001,21113,0
+SMOG.US,D,20100921,000000,53.731,54.164,53.567,53.785,6752,0
+SMOG.US,D,20100922,000000,54.029,54.462,53.647,53.892,7533,0
+SMOG.US,D,20100923,000000,53.187,54.111,53.16,53.431,12981,0
+SMOG.US,D,20100924,000000,54.354,55.222,54.354,55.195,11990,0
+SMOG.US,D,20100927,000000,55.005,55.005,54.327,54.354,7973,0
+SMOG.US,D,20100928,000000,54.706,55.222,54.164,55.195,13756,0
+SMOG.US,D,20100929,000000,54.762,55.764,54.762,55.413,17212,0
+SMOG.US,D,20100930,000000,55.901,56.197,55.168,55.927,12732,0
+SMOG.US,D,20101001,000000,56.143,56.143,55.277,55.548,5269,0
+SMOG.US,D,20101004,000000,55.195,55.329,54.327,54.544,9193,0
+SMOG.US,D,20101005,000000,55.576,56.387,55.519,56.224,12777,0
+SMOG.US,D,20101006,000000,56.525,56.525,55.791,56.091,9710,0
+SMOG.US,D,20101007,000000,56.525,56.604,55.548,56.091,13851,0
+SMOG.US,D,20101008,000000,55.873,56.333,55.466,56.17,25374,0
+SMOG.US,D,20101011,000000,56.197,56.958,56.197,56.66,21571,0
+SMOG.US,D,20101012,000000,56.307,56.579,55.846,56.307,21197,0
+SMOG.US,D,20101013,000000,56.849,57.665,56.849,57.311,61192,0
+SMOG.US,D,20101014,000000,57.501,58.45,57.501,57.773,20764,0
+SMOG.US,D,20101015,000000,58.314,58.314,57.419,57.934,41337,0
+SMOG.US,D,20101018,000000,57.988,58.124,56.958,56.958,10388,0
+SMOG.US,D,20101019,000000,56.958,57.149,55.576,55.955,25712,0
+SMOG.US,D,20101020,000000,55.846,56.66,55.548,56.224,18396,0
+SMOG.US,D,20101021,000000,56.362,56.822,55.329,55.955,11388,0
+SMOG.US,D,20101022,000000,56.008,56.604,56.008,56.387,5375,0
+SMOG.US,D,20101025,000000,56.876,57.392,56.876,57.256,12700,0
+SMOG.US,D,20101026,000000,56.55,56.632,56.037,56.497,4571,0
+SMOG.US,D,20101027,000000,56.143,56.307,55.601,56.252,7701,0
+SMOG.US,D,20101028,000000,56.796,56.796,55.683,55.955,16975,0
+SMOG.US,D,20101029,000000,55.358,55.519,55.14,55.358,17306,0
+SMOG.US,D,20101101,000000,55.63,55.63,54.489,54.762,19500,0
+SMOG.US,D,20101102,000000,55.277,56.224,55.222,55.873,31906,0
+SMOG.US,D,20101103,000000,55.873,56.362,55.329,56.362,50031,0
+SMOG.US,D,20101104,000000,57.121,57.283,56.632,57.256,13459,0
+SMOG.US,D,20101105,000000,57.093,57.365,56.796,57.121,14440,0
+SMOG.US,D,20101108,000000,56.822,57.365,56.822,57.121,9051,0
+SMOG.US,D,20101109,000000,57.419,57.637,56.414,56.713,22865,0
+SMOG.US,D,20101110,000000,56.685,56.768,55.873,56.768,18048,0
+SMOG.US,D,20101111,000000,55.819,56.091,55.413,55.927,10259,0
+SMOG.US,D,20101112,000000,55.303,55.873,54.381,54.735,11452,0
+SMOG.US,D,20101115,000000,55.059,55.329,54.626,54.626,27408,0
+SMOG.US,D,20101116,000000,54.434,54.515,53.133,53.35,15006,0
+SMOG.US,D,20101117,000000,53.052,53.486,52.917,52.969,70471,0
+SMOG.US,D,20101118,000000,53.921,54.434,53.921,54.137,20112,0
+SMOG.US,D,20101119,000000,53.676,54.572,53.676,54.381,10380,0
+SMOG.US,D,20101122,000000,53.595,54.164,53.242,53.949,9223,0
+SMOG.US,D,20101123,000000,52.835,53.16,52.646,52.835,14241,0
+SMOG.US,D,20101124,000000,53.08,53.949,53.023,53.838,15248,0
+SMOG.US,D,20101126,000000,53.16,53.405,53.16,53.296,3293,0
+SMOG.US,D,20101129,000000,52.563,52.808,52.075,52.726,16028,0
+SMOG.US,D,20101130,000000,51.858,52.429,51.723,52.075,11981,0
+SMOG.US,D,20101201,000000,52.943,53.296,52.917,53.187,7372,0
+SMOG.US,D,20101202,000000,53.431,54.246,53.242,54.219,9535,0
+SMOG.US,D,20101203,000000,53.949,54.814,53.949,54.814,9703,0
+SMOG.US,D,20101206,000000,54.572,54.896,54.409,54.762,8714,0
+SMOG.US,D,20101207,000000,55.329,55.576,54.515,54.544,21313,0
+SMOG.US,D,20101208,000000,54.651,54.787,54.246,54.599,10325,0
+SMOG.US,D,20101209,000000,54.706,55.114,54.544,54.923,10098,0
+SMOG.US,D,20101210,000000,55.249,56.008,55.249,55.873,14887,0
+SMOG.US,D,20101213,000000,56.604,56.604,55.791,55.791,27032,0
+SMOG.US,D,20101214,000000,55.873,56.008,55.222,55.277,13846,0
+SMOG.US,D,20101215,000000,55.033,55.63,54.626,54.651,20758,0
+SMOG.US,D,20101216,000000,55.033,55.033,54.462,54.599,5803,0
+SMOG.US,D,20101217,000000,54.572,54.787,54.327,54.572,23431,0
+SMOG.US,D,20101220,000000,54.327,54.651,53.892,54.084,23432,0
+SMOG.US,D,20101221,000000,54.544,54.706,54.381,54.409,22853,0
+SMOG.US,D,20101222,000000,54.381,54.599,54.327,54.462,7129,0
+SMOG.US,D,20101223,000000,54.164,54.274,53.949,54.029,15668,0
+SMOG.US,D,20101227,000000,53.621,54.056,53.512,53.892,25713,0
+SMOG.US,D,20101228,000000,53.647,53.892,53.486,53.595,19235,0
+SMOG.US,D,20101229,000000,53.838,54.137,53.838,54.137,9511,0
+SMOG.US,D,20101230,000000,54.246,54.381,53.973,54.111,16722,0
+SMOG.US,D,20101231,000000,53.99,54.465,53.99,54.272,11623,0
+SMOG.US,D,20110103,000000,55.277,55.384,55.033,55.195,41961,0
+SMOG.US,D,20110104,000000,55.439,55.791,54.626,55.087,11856,0
+SMOG.US,D,20110105,000000,54.787,54.896,54.544,54.869,11399,0
+SMOG.US,D,20110106,000000,55.033,55.168,54.489,54.706,6317,0
+SMOG.US,D,20110107,000000,54.434,54.489,53.567,54.192,14752,0
+SMOG.US,D,20110110,000000,54.164,54.706,54.111,54.599,7678,0
+SMOG.US,D,20110111,000000,55.005,55.249,54.735,55.033,10942,0
+SMOG.US,D,20110112,000000,55.737,56.414,55.548,56.414,13301,0
+SMOG.US,D,20110113,000000,56.362,56.469,55.955,56.224,6594,0
+SMOG.US,D,20110114,000000,56.143,56.224,55.737,56.091,18501,0
+SMOG.US,D,20110118,000000,56.55,57.256,56.55,57.256,11181,0
+SMOG.US,D,20110119,000000,56.958,57.012,55.819,56.008,26815,0
+SMOG.US,D,20110120,000000,55.711,55.873,54.896,55.873,30646,0
+SMOG.US,D,20110121,000000,56.469,56.469,55.711,55.737,35721,0
+SMOG.US,D,20110124,000000,56.037,56.987,55.927,56.849,26415,0
+SMOG.US,D,20110125,000000,56.469,56.768,55.983,56.17,53240,0
+SMOG.US,D,20110126,000000,56.279,56.279,55.601,55.983,18483,0
+SMOG.US,D,20110127,000000,56.387,56.443,55.873,56.197,27007,0
+SMOG.US,D,20110128,000000,56.143,56.17,54.651,54.735,19088,0
+SMOG.US,D,20110131,000000,55.531,55.868,55.362,55.782,29456,0
+SMOG.US,D,20110201,000000,56.362,57.229,56.307,56.849,52519,0
+SMOG.US,D,20110202,000000,56.987,58.013,56.822,57.852,38918,0
+SMOG.US,D,20110203,000000,57.637,57.637,56.713,57.419,12772,0
+SMOG.US,D,20110204,000000,56.904,57.175,56.579,57.093,12442,0
+SMOG.US,D,20110207,000000,57.419,57.501,56.987,57.256,12108,0
+SMOG.US,D,20110208,000000,56.876,57.149,56.579,57.149,15190,0
+SMOG.US,D,20110209,000000,57.283,57.311,56.579,56.822,22027,0
+SMOG.US,D,20110210,000000,56.008,56.796,55.873,56.604,20722,0
+SMOG.US,D,20110211,000000,56.387,57.501,56.118,57.338,16284,0
+SMOG.US,D,20110214,000000,57.448,58.151,57.392,58.124,31487,0
+SMOG.US,D,20110215,000000,58.042,58.096,57.473,57.473,27878,0
+SMOG.US,D,20110216,000000,57.96,58.178,57.689,58.096,34219,0
+SMOG.US,D,20110218,000000,58.964,59.074,58.178,58.26,21928,0
+SMOG.US,D,20110222,000000,57.392,57.88,56.525,56.525,18624,0
+SMOG.US,D,20110223,000000,56.74,57.066,55.63,56.307,14446,0
+SMOG.US,D,20110224,000000,56.713,57.473,56.66,57.149,13453,0
+SMOG.US,D,20110225,000000,57.419,57.665,57.066,57.311,6738,0
+SMOG.US,D,20110228,000000,57.827,57.827,56.55,56.66,7975,0
+SMOG.US,D,20110301,000000,56.93,56.93,55.548,55.737,36790,0
+SMOG.US,D,20110302,000000,56.037,56.414,55.764,55.983,4732,0
+SMOG.US,D,20110303,000000,57.038,57.121,56.279,56.604,10523,0
+SMOG.US,D,20110304,000000,56.768,56.768,55.683,56.062,10820,0
+SMOG.US,D,20110307,000000,56.66,56.987,55.114,55.413,21845,0
+SMOG.US,D,20110308,000000,55.466,55.791,54.896,55.63,15622,0
+SMOG.US,D,20110309,000000,56.252,56.387,55.764,55.901,7868,0
+SMOG.US,D,20110310,000000,55.059,55.329,54.381,54.544,18832,0
+SMOG.US,D,20110311,000000,53.973,54.489,53.621,54.381,17701,0
+SMOG.US,D,20110314,000000,55.413,56.008,55.303,55.873,27131,0
+SMOG.US,D,20110315,000000,56.091,57.988,55.656,57.717,123357,0
+SMOG.US,D,20110316,000000,58.07,58.07,55.737,56.414,128450,0
+SMOG.US,D,20110317,000000,58.013,58.151,57.283,57.283,53957,0
+SMOG.US,D,20110318,000000,58.476,58.476,57.473,57.717,51438,0
+SMOG.US,D,20110321,000000,57.907,58.367,57.88,58.178,19464,0
+SMOG.US,D,20110322,000000,58.341,58.341,57.582,57.689,12564,0
+SMOG.US,D,20110323,000000,57.419,57.717,57.093,57.61,10775,0
+SMOG.US,D,20110324,000000,57.8,58.476,57.637,58.341,24792,0
+SMOG.US,D,20110325,000000,58.422,58.802,57.852,58.45,17301,0
+SMOG.US,D,20110328,000000,59.291,59.67,59.181,59.209,19538,0
+SMOG.US,D,20110329,000000,59.128,60.187,58.992,60.048,34022,0
+SMOG.US,D,20110330,000000,60.727,61.053,60.429,60.837,30105,0
+SMOG.US,D,20110331,000000,61.185,61.744,61.018,61.521,246038,0
+SMOG.US,D,20110401,000000,61.568,61.594,60.591,61.028,83385,0
+SMOG.US,D,20110404,000000,61.325,61.568,60.511,60.727,164186,0
+SMOG.US,D,20110405,000000,60.13,60.539,59.886,60.348,53662,0
+SMOG.US,D,20110406,000000,59.777,59.995,59.345,59.452,92571,0
+SMOG.US,D,20110407,000000,58.964,59.291,58.314,58.802,64572,0
+SMOG.US,D,20110408,000000,59.02,59.317,58.341,58.638,30303,0
+SMOG.US,D,20110411,000000,58.964,58.964,57.988,58.151,25621,0
+SMOG.US,D,20110412,000000,57.8,57.8,57.012,57.419,69067,0
+SMOG.US,D,20110413,000000,57.88,57.88,57.175,57.448,29251,0
+SMOG.US,D,20110414,000000,57.038,57.338,56.414,57.201,36176,0
+SMOG.US,D,20110415,000000,57.012,57.149,56.333,56.66,35078,0
+SMOG.US,D,20110418,000000,55.519,55.519,54.515,55.14,40214,0
+SMOG.US,D,20110419,000000,55.195,55.358,54.762,55.358,29418,0
+SMOG.US,D,20110420,000000,56.143,56.197,55.548,56.17,43634,0
+SMOG.US,D,20110421,000000,56.497,56.497,55.873,56.307,32088,0
+SMOG.US,D,20110425,000000,56.091,56.497,55.955,56.252,23584,0
+SMOG.US,D,20110426,000000,56.118,56.74,56.118,56.74,40663,0
+SMOG.US,D,20110427,000000,56.469,56.822,56.008,56.796,20800,0
+SMOG.US,D,20110428,000000,56.497,56.93,56.197,56.93,13861,0
+SMOG.US,D,20110429,000000,57.853,57.909,57.378,57.603,52624,0
+SMOG.US,D,20110502,000000,57.61,57.665,56.822,56.904,11881,0
+SMOG.US,D,20110503,000000,56.685,56.93,55.764,56.008,19478,0
+SMOG.US,D,20110504,000000,55.601,55.601,54.462,54.626,54191,0
+SMOG.US,D,20110505,000000,54.246,54.679,54.001,54.137,54914,0
+SMOG.US,D,20110506,000000,54.544,54.923,53.811,54.274,94283,0
+SMOG.US,D,20110509,000000,54.3,54.489,53.866,54.409,26744,0
+SMOG.US,D,20110510,000000,54.515,54.869,54.409,54.814,11469,0
+SMOG.US,D,20110511,000000,54.762,54.762,53.703,54.001,14158,0
+SMOG.US,D,20110512,000000,53.921,55.087,53.759,55.033,29521,0
+SMOG.US,D,20110513,000000,54.489,54.842,53.811,53.892,7126,0
+SMOG.US,D,20110516,000000,53.866,54.246,53.27,53.35,13124,0
+SMOG.US,D,20110517,000000,53.187,53.512,52.863,53.187,18073,0
+SMOG.US,D,20110518,000000,53.324,54.137,53.324,53.973,9004,0
+SMOG.US,D,20110519,000000,54.137,54.137,53.621,54.001,11614,0
+SMOG.US,D,20110520,000000,53.242,53.459,52.835,52.969,10617,0
+SMOG.US,D,20110523,000000,52.022,52.048,51.534,51.858,22230,0
+SMOG.US,D,20110524,000000,51.996,52.321,51.372,51.372,17956,0
+SMOG.US,D,20110525,000000,51.18,51.804,50.829,51.534,4344,0
+SMOG.US,D,20110526,000000,51.668,51.858,51.126,51.641,18001,0
+SMOG.US,D,20110527,000000,51.804,52.211,51.75,52.211,6908,0
+SMOG.US,D,20110531,000000,53.785,54.084,53.296,53.785,12784,0
+SMOG.US,D,20110601,000000,53.431,53.486,51.996,52.102,12557,0
+SMOG.US,D,20110602,000000,52.347,52.646,52.129,52.592,12995,0
+SMOG.US,D,20110603,000000,52.022,52.592,52.022,52.102,3612,0
+SMOG.US,D,20110606,000000,52.292,52.347,51.343,51.343,13170,0
+SMOG.US,D,20110607,000000,52.048,52.292,51.832,51.939,11365,0
+SMOG.US,D,20110608,000000,51.507,51.507,50.286,50.475,16904,0
+SMOG.US,D,20110609,000000,50.529,50.963,50.504,50.773,27009,0
+SMOG.US,D,20110610,000000,50.448,50.448,49.58,50.042,17917,0
+SMOG.US,D,20110613,000000,50.368,50.611,49.796,50.205,6857,0
+SMOG.US,D,20110614,000000,50.829,51.372,50.748,51.18,13399,0
+SMOG.US,D,20110615,000000,50.177,50.311,49.308,49.471,25771,0
+SMOG.US,D,20110616,000000,49.228,49.58,48.659,49.174,58678,0
+SMOG.US,D,20110617,000000,49.77,49.77,49.092,49.254,22096,0
+SMOG.US,D,20110620,000000,48.82,49.092,48.713,48.901,11754,0
+SMOG.US,D,20110621,000000,49.202,49.77,49.092,49.744,9226,0
+SMOG.US,D,20110622,000000,49.282,49.689,49.147,49.228,4284,0
+SMOG.US,D,20110623,000000,48.496,48.983,47.735,48.958,12126,0
+SMOG.US,D,20110624,000000,48.55,48.55,47.846,47.846,3184,0
+SMOG.US,D,20110627,000000,47.817,48.335,47.655,48.116,11763,0
+SMOG.US,D,20110628,000000,48.413,49.228,48.413,49.228,5826,0
+SMOG.US,D,20110629,000000,49.362,49.851,49.282,49.689,9440,0
+SMOG.US,D,20110630,000000,50.073,50.939,50.073,50.661,13803,0
+SMOG.US,D,20110701,000000,50.693,51.316,50.558,51.207,33257,0
+SMOG.US,D,20110705,000000,50.829,50.855,50.339,50.475,6213,0
+SMOG.US,D,20110706,000000,50.177,50.177,49.744,49.851,11955,0
+SMOG.US,D,20110707,000000,50.286,50.611,49.986,50.448,24323,0
+SMOG.US,D,20110708,000000,49.418,49.796,49.282,49.796,10358,0
+SMOG.US,D,20110711,000000,48.958,48.958,48.061,48.116,66379,0
+SMOG.US,D,20110712,000000,47.709,47.791,47.384,47.467,16111,0
+SMOG.US,D,20110713,000000,47.927,48.387,47.735,47.98,41751,0
+SMOG.US,D,20110714,000000,48.17,48.197,47.275,47.411,12242,0
+SMOG.US,D,20110715,000000,47.709,47.709,47.22,47.655,6610,0
+SMOG.US,D,20110718,000000,47.22,47.275,46.488,46.814,13975,0
+SMOG.US,D,20110719,000000,47.112,47.817,47.112,47.627,10740,0
+SMOG.US,D,20110720,000000,47.817,48.17,47.572,48.088,14176,0
+SMOG.US,D,20110721,000000,48.36,49.011,48.17,49.011,16241,0
+SMOG.US,D,20110722,000000,49.12,49.443,49.011,49.39,7463,0
+SMOG.US,D,20110725,000000,48.631,48.876,48.496,48.577,13609,0
+SMOG.US,D,20110726,000000,48.795,48.876,48.469,48.523,7962,0
+SMOG.US,D,20110727,000000,48.278,48.278,46.843,46.923,10755,0
+SMOG.US,D,20110728,000000,46.843,47.544,46.543,46.814,16245,0
+SMOG.US,D,20110729,000000,46.135,46.843,45.809,46.624,15055,0
+SMOG.US,D,20110801,000000,47.357,47.357,45.513,46.054,14984,0
+SMOG.US,D,20110802,000000,45.186,45.729,44.101,44.264,13127,0
+SMOG.US,D,20110803,000000,44.644,44.86,43.505,44.834,13000,0
+SMOG.US,D,20110804,000000,43.885,43.885,41.581,41.634,22941,0
+SMOG.US,D,20110805,000000,42.067,42.393,39.626,41.28,48845,0
+SMOG.US,D,20110808,000000,38.975,39.707,37.754,37.836,90049,0
+SMOG.US,D,20110809,000000,38.975,40.089,37.647,40.089,41422,0
+SMOG.US,D,20110810,000000,40.006,40.575,38.975,39.11,17150,0
+SMOG.US,D,20110811,000000,39.409,41.443,39.247,40.901,18518,0
+SMOG.US,D,20110812,000000,41.28,41.553,40.873,41.118,14728,0
+SMOG.US,D,20110815,000000,41.634,42.609,41.634,42.609,7616,0
+SMOG.US,D,20110816,000000,42.177,42.177,41.334,41.659,6941,0
+SMOG.US,D,20110817,000000,42.448,42.474,41.443,41.932,7507,0
+SMOG.US,D,20110818,000000,40.141,40.141,38.975,39.11,7260,0
+SMOG.US,D,20110819,000000,38.841,39.545,38.054,38.054,9877,0
+SMOG.US,D,20110822,000000,39.057,39.057,37.972,38.191,9326,0
+SMOG.US,D,20110823,000000,38.216,40.006,38.191,40.006,5139,0
+SMOG.US,D,20110824,000000,40.089,40.331,39.436,40.331,6559,0
+SMOG.US,D,20110825,000000,40.495,40.683,39.517,39.517,6034,0
+SMOG.US,D,20110826,000000,39.653,40.901,39.22,40.738,9475,0
+SMOG.US,D,20110829,000000,41.443,42.311,41.443,42.203,6226,0
+SMOG.US,D,20110830,000000,41.823,42.23,41.581,42.014,6613,0
+SMOG.US,D,20110831,000000,42.768,42.963,42.04,42.181,13410,0
+SMOG.US,D,20110901,000000,42.148,42.177,41.118,41.118,8130,0
+SMOG.US,D,20110902,000000,40.332,40.332,39.605,39.661,4710,0
+SMOG.US,D,20110906,000000,38.162,38.597,37.864,38.597,10211,0
+SMOG.US,D,20110907,000000,39.165,39.898,39.11,39.788,17540,0
+SMOG.US,D,20110908,000000,39.653,39.978,38.947,39.003,6152,0
+SMOG.US,D,20110909,000000,38.135,38.243,37.212,37.511,5149,0
+SMOG.US,D,20110912,000000,36.969,37.673,36.697,37.591,9853,0
+SMOG.US,D,20110913,000000,37.538,38.297,37.484,38.135,10428,0
+SMOG.US,D,20110914,000000,38.353,39.165,37.673,39.057,7356,0
+SMOG.US,D,20110915,000000,39.003,39.382,38.786,39.083,4775,0
+SMOG.US,D,20110916,000000,39.327,39.327,38.487,38.815,5410,0
+SMOG.US,D,20110919,000000,37.701,38.162,37.212,37.918,11223,0
+SMOG.US,D,20110920,000000,37.891,37.918,36.833,36.833,18196,0
+SMOG.US,D,20110921,000000,36.941,37.104,35.476,35.476,11899,0
+SMOG.US,D,20110922,000000,34.501,34.798,33.578,33.902,10646,0
+SMOG.US,D,20110923,000000,33.851,34.745,33.794,34.554,9690,0
+SMOG.US,D,20110926,000000,34.527,34.988,33.768,34.935,12175,0
+SMOG.US,D,20110927,000000,36.02,36.317,35.259,35.394,20092,0
+SMOG.US,D,20110928,000000,35.91,35.965,34.12,34.12,20159,0
+SMOG.US,D,20110929,000000,34.907,35.043,33.768,34.364,11222,0
+SMOG.US,D,20110930,000000,33.531,33.979,33.082,33.196,6011,0
+SMOG.US,D,20111003,000000,32.819,33.008,31.191,31.299,11675,0
+SMOG.US,D,20111004,000000,30.837,32.384,30.675,32.357,17004,0
+SMOG.US,D,20111005,000000,32.276,33.335,31.95,33.225,12395,0
+SMOG.US,D,20111006,000000,33.415,34.418,33.388,34.418,15329,0
+SMOG.US,D,20111007,000000,34.418,34.527,33.442,33.55,9139,0
+SMOG.US,D,20111010,000000,34.229,34.745,34.12,34.527,7684,0
+SMOG.US,D,20111011,000000,34.175,34.554,34.038,34.337,10505,0
+SMOG.US,D,20111012,000000,34.636,35.531,34.636,35.152,22148,0
+SMOG.US,D,20111013,000000,35.125,35.612,34.907,35.394,8239,0
+SMOG.US,D,20111014,000000,35.938,35.938,35.341,35.775,13013,0
+SMOG.US,D,20111017,000000,35.369,35.369,34.256,34.284,13257,0
+SMOG.US,D,20111018,000000,34.337,35.07,33.768,34.961,7971,0
+SMOG.US,D,20111019,000000,34.636,34.636,33.55,33.55,7296,0
+SMOG.US,D,20111020,000000,33.55,33.768,33.035,33.687,45304,0
+SMOG.US,D,20111021,000000,33.957,34.256,33.66,33.902,5873,0
+SMOG.US,D,20111024,000000,34.229,35.585,34.229,35.531,7943,0
+SMOG.US,D,20111025,000000,35.612,35.639,34.284,34.364,20537,0
+SMOG.US,D,20111026,000000,35.287,35.476,34.609,35.125,11333,0
+SMOG.US,D,20111027,000000,36.563,38.191,36.563,37.782,14909,0
+SMOG.US,D,20111028,000000,37.375,37.701,37.238,37.538,5999,0
+SMOG.US,D,20111031,000000,35.63,35.657,35.016,35.016,7840,0
+SMOG.US,D,20111101,000000,33.794,34.256,33.633,33.74,7542,0
+SMOG.US,D,20111102,000000,34.284,34.826,34.038,34.311,6224,0
+SMOG.US,D,20111103,000000,34.771,35.394,34.175,35.287,13265,0
+SMOG.US,D,20111104,000000,34.874,35.882,34.874,35.574,12154,0
+SMOG.US,D,20111107,000000,35.802,35.828,34.961,35.503,15658,0
+SMOG.US,D,20111108,000000,35.639,35.91,35.07,35.802,25711,0
+SMOG.US,D,20111109,000000,34.527,34.636,33.74,33.74,11448,0
+SMOG.US,D,20111110,000000,34.501,34.501,33.633,33.851,22140,0
+SMOG.US,D,20111111,000000,34.501,35.72,34.501,34.826,21737,0
+SMOG.US,D,20111114,000000,34.691,34.826,34.284,34.446,7643,0
+SMOG.US,D,20111115,000000,34.201,34.771,34.12,34.446,12043,0
+SMOG.US,D,20111116,000000,34.418,34.527,33.874,33.874,8359,0
+SMOG.US,D,20111117,000000,33.902,33.902,32.982,32.982,7367,0
+SMOG.US,D,20111118,000000,33.523,33.523,32.982,32.982,10392,0
+SMOG.US,D,20111121,000000,32.466,32.547,31.653,31.842,8923,0
+SMOG.US,D,20111122,000000,31.653,31.978,31.381,31.517,7961,0
+SMOG.US,D,20111123,000000,30.974,30.974,30.512,30.512,9550,0
+SMOG.US,D,20111125,000000,30.54,30.812,30.348,30.348,2593,0
+SMOG.US,D,20111128,000000,31.544,31.87,31.463,31.625,14529,0
+SMOG.US,D,20111129,000000,31.734,31.898,31.246,31.463,5482,0
+SMOG.US,D,20111130,000000,32.748,33.082,32.635,33.082,11976,0
+SMOG.US,D,20111201,000000,32.737,33.225,32.737,32.954,8541,0
+SMOG.US,D,20111202,000000,33.308,33.415,32.873,32.954,10824,0
+SMOG.US,D,20111205,000000,33.633,33.768,33.089,33.251,18015,0
+SMOG.US,D,20111206,000000,33.14,33.196,32.833,32.888,11358,0
+SMOG.US,D,20111207,000000,33.026,33.25,32.748,33.056,25928,0
+SMOG.US,D,20111208,000000,32.187,32.468,31.517,31.544,20298,0
+SMOG.US,D,20111209,000000,31.991,32.439,31.935,32.299,17193,0
+SMOG.US,D,20111212,000000,31.706,31.898,31.029,31.381,11432,0
+SMOG.US,D,20111213,000000,31.625,31.734,30.404,30.54,9550,0
+SMOG.US,D,20111214,000000,30.241,30.241,29.51,29.536,10192,0
+SMOG.US,D,20111215,000000,29.971,29.971,29.428,29.51,30559,0
+SMOG.US,D,20111216,000000,29.781,29.977,29.389,29.529,21544,0
+SMOG.US,D,20111219,000000,29.373,29.591,28.721,28.75,24775,0
+SMOG.US,D,20111220,000000,29.184,29.971,29.184,29.917,28972,0
+SMOG.US,D,20111221,000000,29.944,29.944,29.401,29.727,24647,0
+SMOG.US,D,20111222,000000,30.004,30.565,29.807,30.482,17670,0
+SMOG.US,D,20111223,000000,30.899,30.899,30.536,30.675,7028,0
+SMOG.US,D,20111227,000000,30.482,30.62,30.367,30.396,11951,0
+SMOG.US,D,20111228,000000,30.565,30.565,29.893,29.893,49754,0
+SMOG.US,D,20111229,000000,30.173,30.425,29.977,30.367,16411,0
+SMOG.US,D,20111230,000000,30.482,30.675,30.256,30.536,22605,0
+SMOG.US,D,20120103,000000,31.376,31.825,31.236,31.434,45056,0
+SMOG.US,D,20120104,000000,31.041,31.125,30.62,30.872,54651,0
+SMOG.US,D,20120105,000000,30.482,30.929,30.482,30.843,4675,0
+SMOG.US,D,20120106,000000,30.984,31.012,30.675,30.675,3282,0
+SMOG.US,D,20120109,000000,30.957,31.404,30.957,31.347,10860,0
+SMOG.US,D,20120110,000000,31.657,31.825,31.628,31.657,2132,0
+SMOG.US,D,20120111,000000,31.6,32.776,31.6,32.664,10404,0
+SMOG.US,D,20120112,000000,32.664,33.14,32.299,33.026,5934,0
+SMOG.US,D,20120113,000000,32.439,32.635,31.909,31.909,9400,0
+SMOG.US,D,20120117,000000,32.578,32.833,32.328,32.328,9271,0
+SMOG.US,D,20120118,000000,32.439,33.559,32.439,33.475,11014,0
+SMOG.US,D,20120119,000000,33.699,33.865,33.14,33.223,76328,0
+SMOG.US,D,20120120,000000,33.168,33.559,33.168,33.419,5256,0
+SMOG.US,D,20120123,000000,33.587,33.671,33.25,33.391,5138,0
+SMOG.US,D,20120124,000000,32.999,33.391,32.999,33.28,3252,0
+SMOG.US,D,20120125,000000,33.391,33.671,33.056,33.644,4615,0
+SMOG.US,D,20120126,000000,33.755,34.175,33.391,33.531,17268,0
+SMOG.US,D,20120127,000000,33.616,34.455,33.419,34.342,3904,0
+SMOG.US,D,20120130,000000,33.923,34.008,33.587,33.923,5493,0
+SMOG.US,D,20120131,000000,33.726,34.09,32.944,33.14,10696,0
+SMOG.US,D,20120201,000000,33.783,34.202,33.699,34.063,15810,0
+SMOG.US,D,20120202,000000,34.202,34.707,34.008,34.483,6090,0
+SMOG.US,D,20120203,000000,34.652,35.463,34.652,35.323,7352,0
+SMOG.US,D,20120206,000000,34.959,35.295,34.819,35.155,7444,0
+SMOG.US,D,20120207,000000,34.847,35.351,34.847,35.128,3183,0
+SMOG.US,D,20120208,000000,35.211,35.518,35.043,35.406,8958,0
+SMOG.US,D,20120209,000000,35.798,36.694,35.602,36.556,9537,0
+SMOG.US,D,20120210,000000,35.854,35.854,35.266,35.49,8532,0
+SMOG.US,D,20120213,000000,35.49,35.854,35.183,35.211,6252,0
+SMOG.US,D,20120214,000000,34.791,34.791,34.288,34.511,2683,0
+SMOG.US,D,20120215,000000,34.959,34.959,34.259,34.342,5208,0
+SMOG.US,D,20120216,000000,34.623,35.266,34.455,35.211,12103,0
+SMOG.US,D,20120217,000000,35.714,35.995,35.657,35.714,10056,0
+SMOG.US,D,20120221,000000,36.107,36.219,35.714,35.939,24644,0
+SMOG.US,D,20120222,000000,35.602,35.77,35.351,35.433,3614,0
+SMOG.US,D,20120223,000000,34.819,34.819,34.315,34.734,4530,0
+SMOG.US,D,20120224,000000,34.538,34.707,34.202,34.231,7012,0
+SMOG.US,D,20120227,000000,33.84,34.342,33.531,34.175,4957,0
+SMOG.US,D,20120228,000000,34.483,34.679,34.231,34.538,13812,0
+SMOG.US,D,20120229,000000,34.398,34.538,33.812,33.893,9231,0
+SMOG.US,D,20120301,000000,33.865,34.09,33.726,33.95,3230,0
+SMOG.US,D,20120302,000000,33.923,34.063,33.559,33.699,6930,0
+SMOG.US,D,20120305,000000,33.419,33.531,32.916,33.112,15452,0
+SMOG.US,D,20120306,000000,32.468,32.468,31.909,32.047,11345,0
+SMOG.US,D,20120307,000000,32.159,32.383,32.047,32.299,6225,0
+SMOG.US,D,20120308,000000,32.468,32.888,32.468,32.803,3105,0
+SMOG.US,D,20120309,000000,32.859,33.25,32.859,33.168,2515,0
+SMOG.US,D,20120312,000000,33.14,33.168,32.776,32.944,1608,0
+SMOG.US,D,20120313,000000,32.916,33.699,32.888,33.616,4366,0
+SMOG.US,D,20120314,000000,33.671,33.783,33.25,33.28,4954,0
+SMOG.US,D,20120315,000000,33.531,33.95,33.419,33.893,9638,0
+SMOG.US,D,20120316,000000,34.175,34.259,34.063,34.09,4652,0
+SMOG.US,D,20120319,000000,34.148,34.342,33.979,34.175,5518,0
+SMOG.US,D,20120320,000000,33.671,33.84,33.28,33.812,3988,0
+SMOG.US,D,20120321,000000,33.865,33.865,33.337,33.447,6932,0
+SMOG.US,D,20120322,000000,33.223,33.308,33.082,33.25,7428,0
+SMOG.US,D,20120323,000000,33.308,33.587,33.14,33.447,4079,0
+SMOG.US,D,20120326,000000,33.783,34.063,33.671,33.979,11065,0
+SMOG.US,D,20120327,000000,33.923,34.008,33.616,33.616,4938,0
+SMOG.US,D,20120328,000000,33.587,33.644,32.859,33.308,9029,0
+SMOG.US,D,20120329,000000,32.803,33.112,32.578,32.999,4600,0
+SMOG.US,D,20120330,000000,32.999,33.28,32.859,33.14,3280,0
+SMOG.US,D,20120402,000000,32.833,33.082,32.664,32.999,3243,0
+SMOG.US,D,20120403,000000,32.972,32.972,32.383,32.468,5242,0
+SMOG.US,D,20120404,000000,31.852,31.964,31.6,31.684,2760,0
+SMOG.US,D,20120405,000000,31.657,31.852,31.488,31.544,2765,0
+SMOG.US,D,20120409,000000,31.068,31.179,30.789,30.899,5757,0
+SMOG.US,D,20120410,000000,30.899,30.984,30.425,30.482,3097,0
+SMOG.US,D,20120411,000000,30.984,31.347,30.984,31.265,3969,0
+SMOG.US,D,20120412,000000,31.291,31.964,31.179,31.935,3735,0
+SMOG.US,D,20120413,000000,31.544,31.544,31.152,31.152,2679,0
+SMOG.US,D,20120416,000000,31.544,31.628,30.816,30.929,3012,0
+SMOG.US,D,20120417,000000,31.097,31.797,31.097,31.628,1984,0
+SMOG.US,D,20120418,000000,31.068,31.179,31.012,31.097,66596,0
+SMOG.US,D,20120419,000000,30.929,31.32,30.62,30.789,8481,0
+SMOG.US,D,20120420,000000,31.012,31.041,30.872,30.872,2602,0
+SMOG.US,D,20120423,000000,30.34,30.34,29.807,30.118,3258,0
+SMOG.US,D,20120424,000000,30.118,30.227,30.004,30.089,2026,0
+SMOG.US,D,20120425,000000,30.536,30.649,30.396,30.593,1539,0
+SMOG.US,D,20120426,000000,30.367,30.843,30.367,30.816,3594,0
+SMOG.US,D,20120427,000000,30.984,31.097,30.675,31.097,2860,0
+SMOG.US,D,20120430,000000,30.816,30.957,30.732,30.929,4786,0
+SMOG.US,D,20120501,000000,31.46,31.881,31.125,31.404,5182,0
+SMOG.US,D,20120502,000000,31.041,31.434,30.789,31.434,5104,0
+SMOG.US,D,20120503,000000,31.152,31.376,30.565,30.649,5534,0
+SMOG.US,D,20120504,000000,30.789,30.789,30.284,30.367,5281,0
+SMOG.US,D,20120507,000000,30.452,30.593,30.34,30.536,6676,0
+SMOG.US,D,20120508,000000,30.507,30.507,29.669,30.089,5775,0
+SMOG.US,D,20120509,000000,29.584,29.921,29.445,29.781,4034,0
+SMOG.US,D,20120510,000000,30.173,30.173,29.697,29.697,2718,0
+SMOG.US,D,20120511,000000,30.004,30.004,29.614,29.614,2232,0
+SMOG.US,D,20120514,000000,29.136,29.136,28.773,28.773,4835,0
+SMOG.US,D,20120515,000000,28.715,28.745,28.185,28.185,3984,0
+SMOG.US,D,20120516,000000,28.269,28.409,27.486,27.513,6061,0
+SMOG.US,D,20120517,000000,27.597,27.597,26.784,26.899,24548,0
+SMOG.US,D,20120518,000000,26.952,26.952,26.283,26.452,3977,0
+SMOG.US,D,20120521,000000,26.981,27.766,26.981,27.766,9023,0
+SMOG.US,D,20120522,000000,27.681,27.99,27.43,27.624,6466,0
+SMOG.US,D,20120523,000000,27.233,27.597,26.981,27.597,3596,0
+SMOG.US,D,20120524,000000,27.513,27.513,27.066,27.093,1328,0
+SMOG.US,D,20120525,000000,27.289,27.402,27.149,27.149,1029,0
+SMOG.US,D,20120529,000000,27.738,27.99,27.457,27.653,3530,0
+SMOG.US,D,20120530,000000,27.597,27.597,27.346,27.402,787,0
+SMOG.US,D,20120531,000000,27.402,27.402,26.869,27.121,3123,0
+SMOG.US,D,20120601,000000,26.563,26.563,26.283,26.309,3245,0
+SMOG.US,D,20120604,000000,26.338,26.366,25.722,26.06,5204,0
+SMOG.US,D,20120605,000000,26.17,26.675,26.17,26.563,3775,0
+SMOG.US,D,20120606,000000,26.952,27.317,26.869,27.066,5641,0
+SMOG.US,D,20120607,000000,27.542,27.542,26.981,27.038,3035,0
+SMOG.US,D,20120608,000000,26.981,27.457,26.926,27.457,1284,0
+SMOG.US,D,20120611,000000,27.793,27.793,26.59,26.59,9994,0
+SMOG.US,D,20120612,000000,26.758,27.263,26.758,27.206,6407,0
+SMOG.US,D,20120613,000000,27.121,27.149,26.675,26.784,5672,0
+SMOG.US,D,20120614,000000,26.758,27.038,26.645,26.899,14175,0
+SMOG.US,D,20120615,000000,26.981,27.457,26.981,27.457,6658,0
+SMOG.US,D,20120618,000000,27.317,27.821,27.317,27.653,5168,0
+SMOG.US,D,20120619,000000,27.99,28.491,27.99,28.465,3344,0
+SMOG.US,D,20120620,000000,28.605,28.661,28.465,28.605,5065,0
+SMOG.US,D,20120621,000000,28.689,28.689,27.653,27.71,3108,0
+SMOG.US,D,20120622,000000,27.934,28.128,27.738,28.128,1583,0
+SMOG.US,D,20120625,000000,27.85,27.878,27.263,27.317,5345,0
+SMOG.US,D,20120626,000000,27.233,27.289,27.009,27.206,2857,0
+SMOG.US,D,20120627,000000,27.402,27.653,27.233,27.653,3770,0
+SMOG.US,D,20120628,000000,27.681,27.681,27.176,27.513,1760,0
+SMOG.US,D,20120629,000000,27.149,28.633,27.149,28.605,5691,0
+SMOG.US,D,20120702,000000,28.355,28.773,28.355,28.773,3939,0
+SMOG.US,D,20120703,000000,28.689,29.193,28.689,29.052,1164,0
+SMOG.US,D,20120705,000000,28.858,28.912,28.298,28.912,7929,0
+SMOG.US,D,20120706,000000,28.409,28.661,28.045,28.241,8948,0
+SMOG.US,D,20120709,000000,28.073,28.101,27.85,27.85,3051,0
+SMOG.US,D,20120710,000000,28.017,28.017,27.233,27.233,2753,0
+SMOG.US,D,20120711,000000,27.374,27.486,27.206,27.402,3299,0
+SMOG.US,D,20120712,000000,27.066,27.066,26.675,27.009,3172,0
+SMOG.US,D,20120713,000000,27.009,27.289,27.009,27.233,3902,0
+SMOG.US,D,20120716,000000,26.869,27.263,26.869,27.093,2286,0
+SMOG.US,D,20120717,000000,27.093,27.176,26.59,26.952,21227,0
+SMOG.US,D,20120718,000000,26.784,27.317,26.784,27.149,2594,0
+SMOG.US,D,20120719,000000,27.149,27.289,27.149,27.263,1232,0
+SMOG.US,D,20120720,000000,27.066,27.066,26.702,26.926,3470,0
+SMOG.US,D,20120723,000000,26.338,26.395,25.918,26.338,8246,0
+SMOG.US,D,20120724,000000,26.087,26.087,25.584,25.693,4797,0
+SMOG.US,D,20120725,000000,25.807,25.918,25.61,25.693,2014,0
+SMOG.US,D,20120726,000000,26.255,26.283,26.06,26.226,7457,0
+SMOG.US,D,20120727,000000,26.309,26.926,26.309,26.926,2275,0
+SMOG.US,D,20120730,000000,26.618,26.812,26.478,26.563,11139,0
+SMOG.US,D,20120731,000000,26.645,26.899,26.618,26.702,2216,0
+SMOG.US,D,20120801,000000,26.645,26.645,26.17,26.17,1282,0
+SMOG.US,D,20120802,000000,26.366,26.452,26.031,26.255,4269,0
+SMOG.US,D,20120803,000000,26.618,27.093,26.478,27.009,4706,0
+SMOG.US,D,20120806,000000,27.038,27.653,27.038,27.57,3461,0
+SMOG.US,D,20120807,000000,27.738,28.045,27.738,27.878,2804,0
+SMOG.US,D,20120808,000000,28.101,28.101,27.793,27.934,4159,0
+SMOG.US,D,20120809,000000,27.793,28.215,27.793,28.185,2287,0
+SMOG.US,D,20120810,000000,28.215,28.298,28.045,28.269,2121,0
+SMOG.US,D,20120813,000000,28.185,28.185,27.85,28.073,1953,0
+SMOG.US,D,20120814,000000,28.269,28.269,28.073,28.101,3074,0
+SMOG.US,D,20120815,000000,28.017,28.325,28.017,28.298,3434,0
+SMOG.US,D,20120816,000000,28.438,28.912,28.438,28.884,5426,0
+SMOG.US,D,20120817,000000,28.968,29.108,28.968,29.025,2345,0
+SMOG.US,D,20120820,000000,28.968,29.025,28.801,28.912,3778,0
+SMOG.US,D,20120821,000000,29.108,29.445,29.025,29.081,4100,0
+SMOG.US,D,20120822,000000,28.941,29.025,28.801,28.884,4846,0
+SMOG.US,D,20120823,000000,28.858,28.858,28.577,28.715,6253,0
+SMOG.US,D,20120824,000000,28.689,28.858,28.465,28.829,7310,0
+SMOG.US,D,20120827,000000,28.773,28.801,28.633,28.633,1718,0
+SMOG.US,D,20120828,000000,28.829,29.025,28.801,28.858,5341,0
+SMOG.US,D,20120829,000000,28.884,28.884,28.491,28.577,2303,0
+SMOG.US,D,20120830,000000,28.465,28.465,28.017,28.045,1769,0
+SMOG.US,D,20120831,000000,28.241,28.491,28.241,28.383,557,0
+SMOG.US,D,20120904,000000,28.521,28.605,28.101,28.605,7520,0
+SMOG.US,D,20120905,000000,28.409,28.438,28.215,28.269,4296,0
+SMOG.US,D,20120906,000000,28.521,29.193,28.521,29.136,9366,0
+SMOG.US,D,20120907,000000,29.389,29.614,29.389,29.557,2239,0
+SMOG.US,D,20120910,000000,29.557,29.697,29.389,29.389,1733,0
+SMOG.US,D,20120911,000000,29.333,29.669,29.333,29.614,2849,0
+SMOG.US,D,20120912,000000,29.669,29.753,29.584,29.614,2735,0
+SMOG.US,D,20120913,000000,29.501,29.837,29.306,29.725,9716,0
+SMOG.US,D,20120914,000000,30.004,30.507,30.004,30.173,6490,0
+SMOG.US,D,20120917,000000,30.482,30.482,30.032,30.089,4823,0
+SMOG.US,D,20120918,000000,30.089,30.173,29.893,29.977,2242,0
+SMOG.US,D,20120919,000000,29.893,30.227,29.893,30.061,2697,0
+SMOG.US,D,20120920,000000,29.921,29.95,29.445,29.584,4063,0
+SMOG.US,D,20120921,000000,29.725,29.781,29.445,29.445,4620,0
+SMOG.US,D,20120924,000000,29.25,29.359,29.108,29.108,1373,0
+SMOG.US,D,20120925,000000,29.081,29.136,28.577,28.715,5351,0
+SMOG.US,D,20120926,000000,28.521,28.521,28.158,28.409,3769,0
+SMOG.US,D,20120927,000000,28.661,28.912,28.521,28.829,2208,0
+SMOG.US,D,20120928,000000,28.661,28.689,28.549,28.577,2361,0
+SMOG.US,D,20121001,000000,28.745,28.884,28.577,28.605,2675,0
+SMOG.US,D,20121002,000000,28.745,28.801,28.577,28.773,7270,0
+SMOG.US,D,20121003,000000,28.715,28.715,28.549,28.577,560,0
+SMOG.US,D,20121004,000000,28.549,28.773,28.549,28.745,2950,0
+SMOG.US,D,20121005,000000,28.968,28.968,28.661,28.745,973,0
+SMOG.US,D,20121008,000000,28.521,28.633,28.409,28.549,3731,0
+SMOG.US,D,20121009,000000,28.465,28.465,28.128,28.158,2730,0
+SMOG.US,D,20121010,000000,28.185,28.185,27.85,27.906,1834,0
+SMOG.US,D,20121011,000000,28.241,28.383,28.185,28.185,1542,0
+SMOG.US,D,20121012,000000,28.355,28.438,28.017,28.158,6894,0
+SMOG.US,D,20121015,000000,28.185,28.215,27.96,28.215,2317,0
+SMOG.US,D,20121016,000000,28.355,28.715,28.355,28.689,1922,0
+SMOG.US,D,20121017,000000,28.968,29.359,28.968,29.25,3695,0
+SMOG.US,D,20121018,000000,29.22,29.359,29.108,29.22,3652,0
+SMOG.US,D,20121019,000000,28.715,28.715,28.383,28.409,6023,0
+SMOG.US,D,20121022,000000,28.325,28.549,28.325,28.549,1738,0
+SMOG.US,D,20121023,000000,28.158,28.438,27.96,28.438,5685,0
+SMOG.US,D,20121024,000000,28.577,28.577,28.185,28.325,3040,0
+SMOG.US,D,20121025,000000,28.409,28.409,28.185,28.325,3816,0
+SMOG.US,D,20121026,000000,28.241,28.491,28.185,28.438,1445,0
+SMOG.US,D,20121031,000000,28.017,28.549,28.017,28.521,19969,0
+SMOG.US,D,20121101,000000,28.605,29.052,28.605,28.996,7013,0
+SMOG.US,D,20121102,000000,28.745,29.025,28.549,28.577,3998,0
+SMOG.US,D,20121105,000000,28.633,28.801,28.465,28.801,7294,0
+SMOG.US,D,20121106,000000,28.773,29.108,28.715,28.996,2357,0
+SMOG.US,D,20121107,000000,28.661,28.661,28.269,28.438,9009,0
+SMOG.US,D,20121108,000000,28.383,28.438,28.215,28.241,10752,0
+SMOG.US,D,20121109,000000,28.158,28.689,28.158,28.521,18740,0
+SMOG.US,D,20121112,000000,28.438,28.491,28.355,28.491,8281,0
+SMOG.US,D,20121113,000000,28.269,28.409,28.128,28.269,8668,0
+SMOG.US,D,20121114,000000,28.269,28.269,27.71,27.71,5051,0
+SMOG.US,D,20121115,000000,27.738,27.738,27.289,27.513,5348,0
+SMOG.US,D,20121116,000000,27.457,27.653,27.263,27.597,2144,0
+SMOG.US,D,20121119,000000,27.793,28.128,27.793,28.045,6436,0
+SMOG.US,D,20121120,000000,27.85,28.101,27.85,28.073,1712,0
+SMOG.US,D,20121121,000000,28.215,28.325,28.045,28.325,4839,0
+SMOG.US,D,20121123,000000,28.383,28.858,28.383,28.715,4594,0
+SMOG.US,D,20121126,000000,28.773,29.081,28.773,28.968,10680,0
+SMOG.US,D,20121127,000000,29.025,29.193,28.996,29.025,3614,0
+SMOG.US,D,20121128,000000,28.996,29.614,28.829,29.584,5480,0
+SMOG.US,D,20121129,000000,29.584,29.753,29.501,29.697,3887,0
+SMOG.US,D,20121130,000000,29.389,29.641,29.389,29.529,2832,0
+SMOG.US,D,20121203,000000,29.641,29.669,29.445,29.445,4021,0
+SMOG.US,D,20121204,000000,29.473,29.669,29.416,29.669,3615,0
+SMOG.US,D,20121205,000000,29.641,29.837,29.584,29.725,5884,0
+SMOG.US,D,20121206,000000,29.641,29.893,29.641,29.864,2137,0
+SMOG.US,D,20121207,000000,29.893,30.032,29.837,29.95,2919,0
+SMOG.US,D,20121210,000000,29.864,30.256,29.864,30.2,6941,0
+SMOG.US,D,20121211,000000,30.367,30.789,30.34,30.675,4385,0
+SMOG.US,D,20121212,000000,30.957,31.179,30.704,30.929,12691,0
+SMOG.US,D,20121213,000000,30.789,30.957,30.425,30.565,6605,0
+SMOG.US,D,20121214,000000,30.649,31.041,30.649,30.929,2673,0
+SMOG.US,D,20121217,000000,31.125,31.208,30.984,31.041,4277,0
+SMOG.US,D,20121218,000000,31.097,31.684,31.097,31.628,5632,0
+SMOG.US,D,20121219,000000,31.6,31.964,31.6,31.825,4793,0
+SMOG.US,D,20121220,000000,31.909,32.047,31.852,31.964,3265,0
+SMOG.US,D,20121221,000000,31.347,31.544,31.32,31.488,11459,0
+SMOG.US,D,20121224,000000,30.867,31.037,29.543,30.894,6399,0
+SMOG.US,D,20121226,000000,30.924,31.093,30.894,30.981,4810,0
+SMOG.US,D,20121227,000000,31.149,31.149,30.586,30.867,4794,0
+SMOG.US,D,20121228,000000,30.558,30.784,30.417,30.586,10115,0
+SMOG.US,D,20121231,000000,30.558,31.205,30.444,31.093,11137,0
+SMOG.US,D,20130102,000000,32.078,32.333,31.937,32.05,12841,0
+SMOG.US,D,20130103,000000,32.218,32.811,32.218,32.474,13529,0
+SMOG.US,D,20130104,000000,32.584,32.67,32.388,32.445,12597,0
+SMOG.US,D,20130107,000000,32.445,32.445,32.162,32.276,5831,0
+SMOG.US,D,20130108,000000,32.022,32.022,31.798,31.937,3898,0
+SMOG.US,D,20130109,000000,32.303,32.529,32.218,32.501,11697,0
+SMOG.US,D,20130110,000000,32.727,32.867,32.529,32.698,2246,0
+SMOG.US,D,20130111,000000,32.727,32.727,32.529,32.67,2693,0
+SMOG.US,D,20130114,000000,32.474,32.474,32.218,32.248,7313,0
+SMOG.US,D,20130115,000000,32.388,32.558,32.191,32.529,6259,0
+SMOG.US,D,20130116,000000,32.36,32.474,32.248,32.333,6332,0
+SMOG.US,D,20130117,000000,32.276,32.613,32.276,32.445,5938,0
+SMOG.US,D,20130118,000000,32.501,32.698,32.416,32.584,5975,0
+SMOG.US,D,20130122,000000,32.642,32.924,32.613,32.924,6190,0
+SMOG.US,D,20130123,000000,33.487,33.74,33.431,33.628,4529,0
+SMOG.US,D,20130124,000000,33.74,34.021,33.74,33.769,4205,0
+SMOG.US,D,20130125,000000,33.879,34.021,33.796,33.879,8079,0
+SMOG.US,D,20130128,000000,33.855,33.965,33.684,33.71,6410,0
+SMOG.US,D,20130129,000000,33.71,33.855,33.657,33.796,4528,0
+SMOG.US,D,20130130,000000,33.74,33.994,33.657,33.657,6158,0
+SMOG.US,D,20130131,000000,33.657,33.769,33.516,33.74,5260,0
+SMOG.US,D,20130201,000000,33.994,34.135,33.796,33.994,2764,0
+SMOG.US,D,20130204,000000,33.769,33.855,33.347,33.431,7933,0
+SMOG.US,D,20130205,000000,33.769,34.191,33.74,34.021,4871,0
+SMOG.US,D,20130206,000000,34.021,34.528,34.021,34.528,7967,0
+SMOG.US,D,20130207,000000,34.613,34.642,34.332,34.613,7713,0
+SMOG.US,D,20130208,000000,34.642,34.642,34.474,34.528,1716,0
+SMOG.US,D,20130211,000000,34.474,34.67,34.444,34.613,1166,0
+SMOG.US,D,20130212,000000,34.613,34.98,34.613,34.951,2564,0
+SMOG.US,D,20130213,000000,35.205,35.57,35.205,35.29,21035,0
+SMOG.US,D,20130214,000000,35.093,35.599,35.093,35.57,9229,0
+SMOG.US,D,20130215,000000,35.543,35.683,35.375,35.486,15844,0
+SMOG.US,D,20130219,000000,35.375,35.768,35.375,35.712,13004,0
+SMOG.US,D,20130220,000000,35.739,35.88,35.064,35.064,8454,0
+SMOG.US,D,20130221,000000,34.502,34.7,33.908,34.106,16603,0
+SMOG.US,D,20130222,000000,34.359,34.528,34.359,34.474,1343,0
+SMOG.US,D,20130225,000000,34.894,34.924,33.571,33.571,16854,0
+SMOG.US,D,20130226,000000,33.908,33.936,33.487,33.796,6040,0
+SMOG.US,D,20130227,000000,33.516,34.219,33.516,34.191,4475,0
+SMOG.US,D,20130228,000000,34.219,34.613,34.219,34.276,6128,0
+SMOG.US,D,20130301,000000,33.796,33.994,33.769,33.936,2495,0
+SMOG.US,D,20130304,000000,33.826,33.965,33.71,33.879,8313,0
+SMOG.US,D,20130305,000000,34.444,35.15,34.444,34.838,6428,0
+SMOG.US,D,20130306,000000,35.177,35.375,35.093,35.29,3723,0
+SMOG.US,D,20130307,000000,35.346,35.852,35.346,35.458,22516,0
+SMOG.US,D,20130308,000000,35.712,35.823,35.57,35.796,7081,0
+SMOG.US,D,20130311,000000,35.739,36.022,35.739,35.994,2926,0
+SMOG.US,D,20130312,000000,35.768,35.937,35.599,35.909,2053,0
+SMOG.US,D,20130313,000000,35.654,35.965,35.515,35.683,5290,0
+SMOG.US,D,20130314,000000,36.022,36.05,35.852,36.022,4658,0
+SMOG.US,D,20130315,000000,36.022,36.022,35.654,35.768,4903,0
+SMOG.US,D,20130318,000000,35.177,35.543,34.951,35.29,3775,0
+SMOG.US,D,20130319,000000,35.375,35.486,35.036,35.177,2228,0
+SMOG.US,D,20130320,000000,35.654,36.106,35.654,36.078,2109,0
+SMOG.US,D,20130321,000000,36.078,36.078,35.739,35.823,1311,0
+SMOG.US,D,20130322,000000,36.133,36.133,35.937,36.05,2166,0
+SMOG.US,D,20130325,000000,35.937,36.191,35.401,35.628,3703,0
+SMOG.US,D,20130326,000000,35.628,35.654,35.515,35.515,854,0
+SMOG.US,D,20130327,000000,35.205,35.375,35.15,35.346,3586,0
+SMOG.US,D,20130328,000000,35.205,35.486,35.205,35.458,4242,0
+SMOG.US,D,20130401,000000,35.57,35.683,35.177,35.233,6862,0
+SMOG.US,D,20130402,000000,35.261,35.318,34.81,34.951,7283,0
+SMOG.US,D,20130403,000000,34.838,34.924,34.106,34.246,97894,0
+SMOG.US,D,20130404,000000,34.359,34.556,34.332,34.556,4511,0
+SMOG.US,D,20130405,000000,33.994,34.359,33.855,34.359,13419,0
+SMOG.US,D,20130408,000000,34.502,34.67,34.359,34.613,15187,0
+SMOG.US,D,20130409,000000,34.98,35.994,34.67,35.852,10244,0
+SMOG.US,D,20130410,000000,36.05,36.388,35.937,36.274,8785,0
+SMOG.US,D,20130411,000000,36.078,36.444,36.078,36.332,5987,0
+SMOG.US,D,20130412,000000,36.05,36.274,35.965,36.162,4373,0
+SMOG.US,D,20130415,000000,35.796,35.796,34.894,34.98,3712,0
+SMOG.US,D,20130416,000000,35.543,35.994,35.458,35.994,6038,0
+SMOG.US,D,20130417,000000,35.739,35.739,34.726,34.98,12025,0
+SMOG.US,D,20130418,000000,35.093,35.093,34.642,34.726,14574,0
+SMOG.US,D,20130419,000000,35.036,35.233,34.726,35.177,4107,0
+SMOG.US,D,20130422,000000,35.29,35.739,35.064,35.739,1708,0
+SMOG.US,D,20130423,000000,36.162,36.697,36.05,36.529,7880,0
+SMOG.US,D,20130424,000000,36.162,37.288,36.162,36.951,41223,0
+SMOG.US,D,20130425,000000,36.979,37.683,36.979,37.514,21732,0
+SMOG.US,D,20130426,000000,37.176,37.26,36.811,36.922,5149,0
+SMOG.US,D,20130429,000000,37.458,38.049,37.458,37.992,59147,0
+SMOG.US,D,20130430,000000,37.937,38.331,37.795,38.246,10626,0
+SMOG.US,D,20130501,000000,38.556,38.556,37.429,37.429,25892,0
+SMOG.US,D,20130502,000000,37.345,37.965,37.26,37.965,8681,0
+SMOG.US,D,20130503,000000,38.049,38.641,38.049,38.471,9655,0
+SMOG.US,D,20130506,000000,38.697,39.091,38.303,39.091,14857,0
+SMOG.US,D,20130507,000000,39.458,39.458,38.586,38.726,22007,0
+SMOG.US,D,20130508,000000,38.865,39.288,38.84,39.233,5357,0
+SMOG.US,D,20130509,000000,39.401,40.134,39.091,39.684,14555,0
+SMOG.US,D,20130510,000000,39.909,40.808,39.599,40.781,13726,0
+SMOG.US,D,20130513,000000,41.119,41.653,40.808,41.429,22897,0
+SMOG.US,D,20130514,000000,41.653,41.907,41.316,41.543,20089,0
+SMOG.US,D,20130515,000000,41.627,42.219,41.486,41.993,20435,0
+SMOG.US,D,20130516,000000,42.329,42.668,41.993,41.993,16212,0
+SMOG.US,D,20130517,000000,42.329,43.09,42.329,42.977,26390,0
+SMOG.US,D,20130520,000000,42.951,43.598,42.611,43.486,23783,0
+SMOG.US,D,20130521,000000,43.655,43.906,43.203,43.711,15568,0
+SMOG.US,D,20130522,000000,43.824,44.188,42.499,42.866,23133,0
+SMOG.US,D,20130523,000000,41.937,43.005,41.429,42.951,28318,0
+SMOG.US,D,20130524,000000,43.09,43.372,43.062,43.317,6493,0
+SMOG.US,D,20130528,000000,44.274,44.921,44.274,44.78,121179,0
+SMOG.US,D,20130529,000000,44.724,44.724,43.797,44.274,13800,0
+SMOG.US,D,20130530,000000,44.47,45.063,44.47,44.949,33313,0
+SMOG.US,D,20130531,000000,44.809,44.809,43.655,43.681,25124,0
+SMOG.US,D,20130603,000000,43.57,43.57,42.724,43.429,28310,0
+SMOG.US,D,20130604,000000,43.429,43.598,42.837,43.062,9541,0
+SMOG.US,D,20130605,000000,43.062,43.317,42.415,42.781,14197,0
+SMOG.US,D,20130606,000000,42.866,43.12,42.415,43.005,15746,0
+SMOG.US,D,20130607,000000,43.062,43.739,43.062,43.711,14660,0
+SMOG.US,D,20130610,000000,43.824,43.994,43.401,43.994,11379,0
+SMOG.US,D,20130611,000000,43.372,43.486,42.696,42.837,15367,0
+SMOG.US,D,20130612,000000,42.893,43.317,42.386,42.386,18341,0
+SMOG.US,D,20130613,000000,42.329,42.977,42.048,42.893,13088,0
+SMOG.US,D,20130614,000000,43.09,43.09,42.526,42.752,11297,0
+SMOG.US,D,20130617,000000,43.57,43.739,43.26,43.401,25261,0
+SMOG.US,D,20130618,000000,43.26,43.965,43.175,43.824,18980,0
+SMOG.US,D,20130619,000000,43.824,43.906,42.977,43.062,17244,0
+SMOG.US,D,20130620,000000,42.752,42.752,41.204,41.571,19682,0
+SMOG.US,D,20130621,000000,42.246,42.274,40.808,41.259,32929,0
+SMOG.US,D,20130624,000000,40.33,40.471,39.739,40.246,32502,0
+SMOG.US,D,20130625,000000,40.445,41.063,40.445,41.006,21352,0
+SMOG.US,D,20130626,000000,41.373,42.161,41.373,42.048,8966,0
+SMOG.US,D,20130627,000000,42.724,43.005,42.499,42.866,6730,0
+SMOG.US,D,20130628,000000,42.752,43.005,42.499,42.866,9291,0
+SMOG.US,D,20130701,000000,43.607,48.311,43.401,43.889,14608,0
+SMOG.US,D,20130702,000000,43.832,44.31,43.326,43.589,9384,0
+SMOG.US,D,20130703,000000,43.391,43.57,43.279,43.456,3267,0
+SMOG.US,D,20130705,000000,43.681,44.124,43.635,44.124,6605,0
+SMOG.US,D,20130708,000000,44.507,44.631,44.274,44.385,10270,0
+SMOG.US,D,20130709,000000,44.94,44.959,44.564,44.659,42069,0
+SMOG.US,D,20130710,000000,44.734,44.734,44.395,44.545,4777,0
+SMOG.US,D,20130711,000000,45.166,45.832,45.166,45.812,10581,0
+SMOG.US,D,20130712,000000,45.625,45.851,45.533,45.729,10873,0
+SMOG.US,D,20130715,000000,46.189,46.658,46.189,46.499,25265,0
+SMOG.US,D,20130716,000000,46.648,46.648,45.24,45.447,17264,0
+SMOG.US,D,20130717,000000,45.119,45.926,45.119,45.655,6053,0
+SMOG.US,D,20130718,000000,45.868,46.235,45.793,45.868,10080,0
+SMOG.US,D,20130719,000000,45.729,46.272,45.71,46.179,8743,0
+SMOG.US,D,20130722,000000,46.696,47.007,46.311,46.838,17935,0
+SMOG.US,D,20130723,000000,47.25,47.25,46.723,46.808,12891,0
+SMOG.US,D,20130724,000000,47.278,47.278,46.292,46.48,12391,0
+SMOG.US,D,20130725,000000,46.169,46.901,46.169,46.892,4998,0
+SMOG.US,D,20130726,000000,46.648,46.847,46.471,46.818,4087,0
+SMOG.US,D,20130729,000000,46.921,47.258,46.921,47.175,10963,0
+SMOG.US,D,20130730,000000,47.41,47.596,47.175,47.326,16941,0
+SMOG.US,D,20130731,000000,47.363,48.132,47.363,47.832,5815,0
+SMOG.US,D,20130801,000000,48.104,48.358,48.046,48.321,10430,0
+SMOG.US,D,20130802,000000,47.812,48.046,47.644,47.972,21587,0
+SMOG.US,D,20130805,000000,48.264,48.715,48.245,48.706,11578,0
+SMOG.US,D,20130806,000000,48.536,48.536,47.606,47.822,20385,0
+SMOG.US,D,20130807,000000,47.297,47.306,46.019,46.114,24200,0
+SMOG.US,D,20130808,000000,47.653,47.842,47.175,47.663,8884,0
+SMOG.US,D,20130809,000000,47.606,47.812,47.467,47.596,17609,0
+SMOG.US,D,20130812,000000,47.512,47.726,47.391,47.596,10700,0
+SMOG.US,D,20130813,000000,47.548,47.746,47.278,47.476,17591,0
+SMOG.US,D,20130814,000000,46.732,46.732,45.953,45.953,16762,0
+SMOG.US,D,20130815,000000,45.23,45.55,45.073,45.175,16730,0
+SMOG.US,D,20130816,000000,45.514,45.822,45.382,45.476,11919,0
+SMOG.US,D,20130819,000000,45.533,45.533,44.715,44.743,14231,0
+SMOG.US,D,20130820,000000,44.685,45.288,44.685,45.23,14204,0
+SMOG.US,D,20130821,000000,45.043,45.419,44.705,44.94,9839,0
+SMOG.US,D,20130822,000000,45.372,46.207,45.372,46.029,11956,0
+SMOG.US,D,20130823,000000,46.387,46.48,46.019,46.48,3888,0
+SMOG.US,D,20130826,000000,46.367,46.847,45.944,46.131,11012,0
+SMOG.US,D,20130827,000000,45.447,45.447,44.818,44.921,6283,0
+SMOG.US,D,20130828,000000,44.854,45.39,44.854,45.147,5585,0
+SMOG.US,D,20130829,000000,45.645,45.858,45.523,45.523,1874,0
+SMOG.US,D,20130830,000000,45.822,45.822,45.23,45.399,1383,0
+SMOG.US,D,20130903,000000,46.019,46.114,45.325,45.514,1863,0
+SMOG.US,D,20130904,000000,45.325,45.963,45.279,45.953,2547,0
+SMOG.US,D,20130905,000000,46.339,46.461,46.057,46.377,34138,0
+SMOG.US,D,20130906,000000,46.518,46.696,46.131,46.349,5031,0
+SMOG.US,D,20130909,000000,46.339,46.742,46.311,46.742,47765,0
+SMOG.US,D,20130910,000000,47.278,47.897,47.089,47.897,43312,0
+SMOG.US,D,20130911,000000,47.726,47.832,47.447,47.672,24358,0
+SMOG.US,D,20130912,000000,47.502,47.888,47.381,47.457,10432,0
+SMOG.US,D,20130913,000000,47.344,47.746,47.306,47.606,7400,0
+SMOG.US,D,20130916,000000,48.207,48.34,47.972,47.99,5317,0
+SMOG.US,D,20130917,000000,47.663,47.962,47.663,47.822,6777,0
+SMOG.US,D,20130918,000000,47.926,48.818,47.851,48.686,6551,0
+SMOG.US,D,20130919,000000,49.033,49.304,49.006,49.258,6585,0
+SMOG.US,D,20130920,000000,49.474,49.577,49.006,49.156,8562,0
+SMOG.US,D,20130923,000000,49.464,49.464,48.536,48.949,11135,0
+SMOG.US,D,20130924,000000,48.969,49.624,48.969,49.239,8729,0
+SMOG.US,D,20130925,000000,49.195,49.56,49.09,49.381,13196,0
+SMOG.US,D,20130926,000000,49.905,50.112,49.615,49.748,12439,0
+SMOG.US,D,20130927,000000,49.69,49.905,49.654,49.784,4260,0
+SMOG.US,D,20130930,000000,49.521,49.897,49.052,49.755,25110,0
+SMOG.US,D,20131001,000000,50.225,51.464,50.225,51.464,20131,0
+SMOG.US,D,20131002,000000,51.182,51.295,50.912,51.062,11186,0
+SMOG.US,D,20131003,000000,51.071,51.362,50.45,51.182,26442,0
+SMOG.US,D,20131004,000000,51.352,51.991,51.352,51.859,16568,0
+SMOG.US,D,20131007,000000,51.568,51.991,51.362,51.398,10229,0
+SMOG.US,D,20131008,000000,51.727,51.822,50.338,50.601,9790,0
+SMOG.US,D,20131009,000000,50.734,50.734,49.729,50.405,15675,0
+SMOG.US,D,20131010,000000,51.276,51.802,51.163,51.727,19451,0
+SMOG.US,D,20131011,000000,51.493,52.471,51.493,52.385,30436,0
+SMOG.US,D,20131014,000000,52.056,52.873,51.991,52.797,14487,0
+SMOG.US,D,20131015,000000,52.966,52.985,52.16,52.424,11298,0
+SMOG.US,D,20131016,000000,52.995,53.107,52.638,52.966,20481,0
+SMOG.US,D,20131017,000000,53.125,53.473,53.031,53.436,33992,0
+SMOG.US,D,20131018,000000,53.849,54.244,53.709,54.225,13312,0
+SMOG.US,D,20131021,000000,54.337,54.563,53.925,54.036,12914,0
+SMOG.US,D,20131022,000000,54.487,54.703,53.747,54.318,7261,0
+SMOG.US,D,20131023,000000,52.75,52.75,51.887,52.056,30047,0
+SMOG.US,D,20131024,000000,52.084,52.507,52.084,52.451,14012,0
+SMOG.US,D,20131025,000000,52.271,52.3,51.822,52.3,11737,0
+SMOG.US,D,20131028,000000,52.3,52.3,51.163,51.362,24899,0
+SMOG.US,D,20131029,000000,51.473,51.982,51.426,51.963,6505,0
+SMOG.US,D,20131030,000000,52.348,52.348,51.256,51.513,10584,0
+SMOG.US,D,20131031,000000,51.606,51.896,51.211,51.541,3409,0
+SMOG.US,D,20131101,000000,52.019,52.141,51.541,51.822,6113,0
+SMOG.US,D,20131104,000000,52.424,53.154,52.424,53.125,20772,0
+SMOG.US,D,20131105,000000,52.63,53.24,52.572,52.844,6097,0
+SMOG.US,D,20131106,000000,52.788,53.145,52.3,52.62,7485,0
+SMOG.US,D,20131107,000000,52.169,52.169,50.413,50.431,34811,0
+SMOG.US,D,20131108,000000,50.619,51.276,50.508,51.276,3316,0
+SMOG.US,D,20131111,000000,51.256,51.699,51.173,51.632,9162,0
+SMOG.US,D,20131112,000000,51.276,51.717,51.146,51.39,5542,0
+SMOG.US,D,20131113,000000,51.398,52.206,51.398,52.206,7127,0
+SMOG.US,D,20131114,000000,52.263,52.385,52.084,52.385,5404,0
+SMOG.US,D,20131115,000000,52.216,52.385,52.206,52.281,3282,0
+SMOG.US,D,20131118,000000,52.471,52.712,51.464,51.521,12518,0
+SMOG.US,D,20131119,000000,51.587,51.587,50.629,50.75,28506,0
+SMOG.US,D,20131120,000000,50.61,50.837,49.952,50.094,21596,0
+SMOG.US,D,20131121,000000,50.318,50.92,50.282,50.855,12354,0
+SMOG.US,D,20131122,000000,51.023,51.023,50.724,51.014,3908,0
+SMOG.US,D,20131125,000000,51.127,51.247,50.629,50.769,14671,0
+SMOG.US,D,20131126,000000,50.685,51.043,50.46,50.975,5473,0
+SMOG.US,D,20131127,000000,51.023,51.418,51.023,51.372,8911,0
+SMOG.US,D,20131129,000000,51.587,51.943,51.587,51.613,10130,0
+SMOG.US,D,20131202,000000,51.521,51.541,51.071,51.117,10264,0
+SMOG.US,D,20131203,000000,50.975,51.286,50.845,51.221,13745,0
+SMOG.US,D,20131204,000000,50.893,51.117,50.423,50.948,5303,0
+SMOG.US,D,20131205,000000,51.305,51.398,50.92,50.938,9594,0
+SMOG.US,D,20131206,000000,51.632,51.632,50.938,51.023,7493,0
+SMOG.US,D,20131209,000000,51.201,51.201,50.639,50.704,35845,0
+SMOG.US,D,20131210,000000,50.328,50.938,50.328,50.714,9989,0
+SMOG.US,D,20131211,000000,50.347,50.347,49.822,49.849,10132,0
+SMOG.US,D,20131212,000000,49.755,49.812,49.418,49.748,9133,0
+SMOG.US,D,20131213,000000,50.048,50.159,49.887,50.038,4131,0
+SMOG.US,D,20131216,000000,50.357,50.629,50.179,50.489,10631,0
+SMOG.US,D,20131217,000000,50.338,50.845,50.338,50.685,4190,0
+SMOG.US,D,20131218,000000,51.108,51.23,50.3,51.023,10228,0
+SMOG.US,D,20131219,000000,51.192,51.352,51.023,51.286,8972,0
+SMOG.US,D,20131220,000000,51.568,51.587,51.342,51.473,8781,0
+SMOG.US,D,20131223,000000,51.857,51.981,51.781,51.905,4174,0
+SMOG.US,D,20131224,000000,52.001,52.341,52.001,52.341,38237,0
+SMOG.US,D,20131226,000000,52.54,52.719,52.446,52.635,6589,0
+SMOG.US,D,20131227,000000,52.719,52.939,52.682,52.768,6817,0
+SMOG.US,D,20131230,000000,52.502,53.052,52.502,52.985,9688,0
+SMOG.US,D,20131231,000000,53.091,53.165,52.853,53.071,8220,0
+SMOG.US,D,20140102,000000,53.184,53.421,52.843,53.394,32519,0
+SMOG.US,D,20140103,000000,53.82,53.829,53.394,53.658,7784,0
+SMOG.US,D,20140106,000000,54.162,54.162,53.555,53.583,11023,0
+SMOG.US,D,20140107,000000,54.152,54.732,54.152,54.511,17494,0
+SMOG.US,D,20140108,000000,54.58,54.834,54.521,54.692,12037,0
+SMOG.US,D,20140109,000000,55.157,55.48,54.797,54.863,13932,0
+SMOG.US,D,20140110,000000,55.006,55.11,54.627,55.1,10463,0
+SMOG.US,D,20140113,000000,54.939,54.939,53.384,53.479,32624,0
+SMOG.US,D,20140114,000000,53.755,55.385,53.697,55.375,8153,0
+SMOG.US,D,20140115,000000,55.84,56.267,55.83,56.002,26728,0
+SMOG.US,D,20140116,000000,56.051,56.789,56.051,56.656,8825,0
+SMOG.US,D,20140117,000000,56.693,56.998,56.21,56.323,15209,0
+SMOG.US,D,20140121,000000,56.571,56.607,56.059,56.598,7661,0
+SMOG.US,D,20140122,000000,56.912,57.243,56.722,57.131,14611,0
+SMOG.US,D,20140123,000000,57.101,57.101,55.955,56.247,12468,0
+SMOG.US,D,20140124,000000,55.5,55.5,54.268,54.277,16359,0
+SMOG.US,D,20140127,000000,53.925,54.219,52.53,53.109,31938,0
+SMOG.US,D,20140128,000000,53.945,54.93,53.916,54.92,11228,0
+SMOG.US,D,20140129,000000,54.152,54.673,53.935,53.99,5415,0
+SMOG.US,D,20140130,000000,54.493,55.025,54.248,54.769,8939,0
+SMOG.US,D,20140131,000000,54.106,54.541,54.057,54.172,6968,0
+SMOG.US,D,20140203,000000,54.152,54.172,52.18,52.18,14948,0
+SMOG.US,D,20140204,000000,52.351,52.787,52.351,52.54,8992,0
+SMOG.US,D,20140205,000000,52.437,52.568,51.705,52.446,10380,0
+SMOG.US,D,20140206,000000,52.985,53.945,52.985,53.726,9212,0
+SMOG.US,D,20140207,000000,54.38,54.636,53.868,54.636,9074,0
+SMOG.US,D,20140210,000000,55.006,55.157,54.74,55.063,6769,0
+SMOG.US,D,20140211,000000,55.366,55.594,55.035,55.327,10215,0
+SMOG.US,D,20140212,000000,55.585,55.633,55.205,55.357,8540,0
+SMOG.US,D,20140213,000000,54.769,56.041,54.125,55.898,31962,0
+SMOG.US,D,20140214,000000,55.955,56.19,55.718,56.002,13976,0
+SMOG.US,D,20140218,000000,56.315,56.836,56.315,56.627,13591,0
+SMOG.US,D,20140219,000000,56.627,56.627,55.889,55.889,15889,0
+SMOG.US,D,20140220,000000,56.353,56.808,56.161,56.712,12629,0
+SMOG.US,D,20140221,000000,57.226,57.226,56.533,56.533,8410,0
+SMOG.US,D,20140224,000000,56.617,57.86,56.617,57.339,14817,0
+SMOG.US,D,20140225,000000,57.888,58.923,57.888,58.429,20676,0
+SMOG.US,D,20140226,000000,59.085,59.492,58.695,58.913,19266,0
+SMOG.US,D,20140227,000000,59.226,59.804,58.96,59.672,23822,0
+SMOG.US,D,20140228,000000,59.775,59.947,59.008,59.113,42121,0
+SMOG.US,D,20140303,000000,58.211,58.686,57.472,58.496,27963,0
+SMOG.US,D,20140304,000000,60.014,60.393,59.255,60.024,52605,0
+SMOG.US,D,20140305,000000,60.696,60.696,60.098,60.185,13393,0
+SMOG.US,D,20140306,000000,61.265,61.378,60.781,61.076,26436,0
+SMOG.US,D,20140307,000000,61.595,61.595,60.307,60.706,14104,0
+SMOG.US,D,20140310,000000,60.696,60.696,59.832,60.024,7181,0
+SMOG.US,D,20140311,000000,59.889,60.621,59.018,59.293,24478,0
+SMOG.US,D,20140312,000000,58.998,59.54,58.743,59.492,23639,0
+SMOG.US,D,20140313,000000,59.889,59.889,58.049,58.362,16970,0
+SMOG.US,D,20140314,000000,58.298,58.298,57.767,57.775,9972,0
+SMOG.US,D,20140317,000000,58.372,58.969,58.372,58.771,9181,0
+SMOG.US,D,20140318,000000,58.865,59.567,58.865,59.483,10545,0
+SMOG.US,D,20140319,000000,59.207,59.7,58.752,59.197,13238,0
+SMOG.US,D,20140320,000000,58.989,59.662,58.733,59.378,8332,0
+SMOG.US,D,20140321,000000,59.331,59.72,58.637,58.637,4120,0
+SMOG.US,D,20140324,000000,58.561,58.838,56.818,57.888,19586,0
+SMOG.US,D,20140325,000000,58.344,58.4,57.273,57.747,11314,0
+SMOG.US,D,20140326,000000,57.851,57.945,56.438,56.438,12232,0
+SMOG.US,D,20140327,000000,56.438,57.007,55.764,56.486,12080,0
+SMOG.US,D,20140328,000000,57.463,57.833,57.025,57.196,7989,0
+SMOG.US,D,20140331,000000,57.908,58.01,57.653,57.851,15470,0
+SMOG.US,D,20140401,000000,58.079,59.132,58.079,59.094,21152,0
+SMOG.US,D,20140402,000000,59.321,59.879,59.321,59.823,16768,0
+SMOG.US,D,20140403,000000,60.231,60.231,58.637,59.161,7636,0
+SMOG.US,D,20140404,000000,59.531,59.823,57.842,58.03,4972,0
+SMOG.US,D,20140407,000000,57.671,57.898,56.078,56.561,18287,0
+SMOG.US,D,20140408,000000,56.295,57.253,56.295,56.903,4806,0
+SMOG.US,D,20140409,000000,57.538,58.59,57.538,58.581,13679,0
+SMOG.US,D,20140410,000000,58.705,58.705,56.571,56.571,23252,0
+SMOG.US,D,20140411,000000,55.603,56.21,55.092,55.385,31193,0
+SMOG.US,D,20140414,000000,55.813,55.813,54.617,54.627,16560,0
+SMOG.US,D,20140415,000000,55.234,55.366,53.345,54.986,25886,0
+SMOG.US,D,20140416,000000,55.547,56.247,55.299,56.247,5316,0
+SMOG.US,D,20140417,000000,56.418,56.533,56.257,56.343,2791,0
+SMOG.US,D,20140421,000000,56.247,57.111,56.152,57.111,7529,0
+SMOG.US,D,20140422,000000,57.501,59.065,57.501,58.799,12119,0
+SMOG.US,D,20140423,000000,58.667,58.667,57.708,57.708,9831,0
+SMOG.US,D,20140424,000000,57.007,57.888,56.97,57.546,6781,0
+SMOG.US,D,20140425,000000,57.082,57.302,56.448,56.448,5383,0
+SMOG.US,D,20140428,000000,56.152,56.448,55.072,55.783,13498,0
+SMOG.US,D,20140429,000000,55.764,56.059,55.603,55.803,7524,0
+SMOG.US,D,20140430,000000,55.547,55.898,54.882,55.898,9580,0
+SMOG.US,D,20140501,000000,56.646,56.808,56.143,56.247,53113,0
+SMOG.US,D,20140502,000000,56.504,56.96,56.353,56.589,6319,0
+SMOG.US,D,20140505,000000,56.002,56.637,56.002,56.504,7112,0
+SMOG.US,D,20140506,000000,56.486,56.903,56.143,56.143,8144,0
+SMOG.US,D,20140507,000000,55.879,55.945,54.589,54.93,9167,0
+SMOG.US,D,20140508,000000,54.133,55.299,53.849,54,33909,0
+SMOG.US,D,20140509,000000,55.092,55.139,54.463,54.75,7347,0
+SMOG.US,D,20140512,000000,55.461,56.542,55.461,56.542,17896,0
+SMOG.US,D,20140513,000000,56.409,56.457,55.955,56.267,10070,0
+SMOG.US,D,20140514,000000,56.078,56.428,56.059,56.21,15597,0
+SMOG.US,D,20140515,000000,55.395,55.718,54.399,54.968,16949,0
+SMOG.US,D,20140516,000000,54.901,55.157,54.502,54.976,10151,0
+SMOG.US,D,20140519,000000,55.205,55.594,55.205,55.527,16754,0
+SMOG.US,D,20140520,000000,55.48,55.643,54.891,55.147,10255,0
+SMOG.US,D,20140521,000000,55.974,56.315,55.698,56.305,4442,0
+SMOG.US,D,20140522,000000,56.893,57.32,56.533,57.111,8261,0
+SMOG.US,D,20140523,000000,57.263,57.615,57.063,57.615,3518,0
+SMOG.US,D,20140527,000000,58.097,58.439,57.954,58.249,11232,0
+SMOG.US,D,20140528,000000,58.201,58.486,58.049,58.4,2064,0
+SMOG.US,D,20140529,000000,58.695,59.179,58.695,58.979,10297,0
+SMOG.US,D,20140530,000000,59.055,59.321,58.382,58.62,5499,0
+SMOG.US,D,20140602,000000,58.838,58.838,57.898,58.362,19630,0
+SMOG.US,D,20140603,000000,58.221,58.221,57.737,58.04,3948,0
+SMOG.US,D,20140604,000000,57.945,58.561,57.815,58.449,5212,0
+SMOG.US,D,20140605,000000,58.63,59.283,58.552,59.094,56860,0
+SMOG.US,D,20140606,000000,59.549,59.681,59.274,59.321,15243,0
+SMOG.US,D,20140609,000000,59.521,59.748,59.321,59.549,12063,0
+SMOG.US,D,20140610,000000,59.415,59.435,58.952,59.018,8319,0
+SMOG.US,D,20140611,000000,58.752,59.197,58.752,59.065,7028,0
+SMOG.US,D,20140612,000000,59.085,59.567,58.874,58.874,5893,0
+SMOG.US,D,20140613,000000,59.179,59.852,59.171,59.738,9546,0
+SMOG.US,D,20140616,000000,59.652,60.488,59.624,60.488,7555,0
+SMOG.US,D,20140617,000000,60.267,61.54,60.267,61.416,19925,0
+SMOG.US,D,20140618,000000,61.834,61.958,61.342,61.872,9669,0
+SMOG.US,D,20140619,000000,61.862,62.167,61.303,61.503,7092,0
+SMOG.US,D,20140620,000000,61.454,61.919,61.454,61.862,4434,0
+SMOG.US,D,20140623,000000,62.005,62.175,61.464,62.005,11326,0
+SMOG.US,D,20140624,000000,61.9,62.232,60.752,60.886,7131,0
+SMOG.US,D,20140625,000000,60.497,61.416,60.44,61.416,9847,0
+SMOG.US,D,20140626,000000,61.664,61.729,61.236,61.729,6746,0
+SMOG.US,D,20140627,000000,61.54,62.109,61.284,62.109,13376,0
+SMOG.US,D,20140630,000000,62.261,62.687,62.261,62.356,17037,0
+SMOG.US,D,20140701,000000,62.878,63.058,62.678,62.707,5871,0
+SMOG.US,D,20140702,000000,62.678,63.058,62.214,62.214,8962,0
+SMOG.US,D,20140703,000000,62.793,62.793,62.375,62.489,2806,0
+SMOG.US,D,20140707,000000,62.167,62.442,61.246,61.246,8553,0
+SMOG.US,D,20140708,000000,60.364,60.687,59.217,59.662,19836,0
+SMOG.US,D,20140709,000000,59.937,60.26,59.748,60.26,7447,0
+SMOG.US,D,20140710,000000,59.036,59.549,58.677,59.549,9374,0
+SMOG.US,D,20140711,000000,59.643,59.785,59.511,59.748,5052,0
+SMOG.US,D,20140714,000000,59.985,60.393,59.775,60.166,8070,0
+SMOG.US,D,20140715,000000,60.024,60.176,59.161,59.549,8853,0
+SMOG.US,D,20140716,000000,60.43,60.44,59.804,59.804,8119,0
+SMOG.US,D,20140717,000000,59.748,59.766,58.705,58.771,14883,0
+SMOG.US,D,20140718,000000,59.283,59.7,59.283,59.577,3162,0
+SMOG.US,D,20140721,000000,58.904,59.7,58.904,59.483,5637,0
+SMOG.US,D,20140722,000000,59.956,60.297,59.795,59.927,6217,0
+SMOG.US,D,20140723,000000,60.459,60.459,59.605,59.652,5251,0
+SMOG.US,D,20140724,000000,59.766,59.956,59.483,59.587,6511,0
+SMOG.US,D,20140725,000000,59.113,59.662,59.045,59.662,3063,0
+SMOG.US,D,20140728,000000,59.899,60.166,59.331,60.004,6105,0
+SMOG.US,D,20140729,000000,60.088,60.088,59.207,59.207,3098,0
+SMOG.US,D,20140730,000000,59.094,59.321,58.943,59.171,5244,0
+SMOG.US,D,20140731,000000,58.771,59.171,57.302,57.377,18382,0
+SMOG.US,D,20140801,000000,56.855,57.634,56.561,57.131,7980,0
+SMOG.US,D,20140804,000000,57.386,57.833,57.253,57.747,10734,0
+SMOG.US,D,20140805,000000,58.126,58.259,57.263,57.454,4890,0
+SMOG.US,D,20140806,000000,57.367,58.154,57.358,58.002,3742,0
+SMOG.US,D,20140807,000000,58.874,58.874,58.344,58.344,4047,0
+SMOG.US,D,20140808,000000,58.409,58.419,58.145,58.392,5851,0
+SMOG.US,D,20140811,000000,59.055,60.004,59.055,59.748,4965,0
+SMOG.US,D,20140812,000000,60.024,60.136,59.179,59.179,3631,0
+SMOG.US,D,20140813,000000,59.775,59.775,59.652,59.662,2831,0
+SMOG.US,D,20140814,000000,60.316,60.316,59.823,59.899,9506,0
+SMOG.US,D,20140815,000000,60.326,60.469,59.614,59.985,5426,0
+SMOG.US,D,20140818,000000,60.26,61.03,60.26,60.913,5453,0
+SMOG.US,D,20140819,000000,61.2,61.265,60.981,61.161,7094,0
+SMOG.US,D,20140820,000000,60.991,62.034,60.886,61.978,16231,0
+SMOG.US,D,20140821,000000,62.109,62.109,61.226,61.406,5493,0
+SMOG.US,D,20140822,000000,61.436,61.503,61.275,61.503,4663,0
+SMOG.US,D,20140825,000000,61.978,62.222,61.948,62.119,17578,0
+SMOG.US,D,20140826,000000,61.691,61.968,61.691,61.806,3615,0
+SMOG.US,D,20140827,000000,62.138,62.138,61.664,61.806,5933,0
+SMOG.US,D,20140828,000000,61.303,61.416,61.246,61.246,4831,0
+SMOG.US,D,20140829,000000,61.806,61.834,61.444,61.758,4247,0
+SMOG.US,D,20140902,000000,61.72,62.052,61.701,62.034,90389,0
+SMOG.US,D,20140903,000000,62.593,62.707,62.251,62.356,71606,0
+SMOG.US,D,20140904,000000,62.736,62.858,62.214,62.214,54934,0
+SMOG.US,D,20140905,000000,62.593,62.593,61.786,62.403,7415,0
+SMOG.US,D,20140908,000000,62.858,62.916,62.175,62.432,8290,0
+SMOG.US,D,20140909,000000,61.739,62.251,60.858,60.858,9775,0
+SMOG.US,D,20140910,000000,61.464,61.522,60.723,61.125,8185,0
+SMOG.US,D,20140911,000000,61.039,61.284,60.981,61.19,4123,0
+SMOG.US,D,20140912,000000,61,61.085,60.886,60.895,2705,0
+SMOG.US,D,20140915,000000,60.601,60.601,58.799,58.884,4190,0
+SMOG.US,D,20140916,000000,58.705,59.207,58.269,59.065,11348,0
+SMOG.US,D,20140917,000000,59.444,59.804,59.274,59.36,8005,0
+SMOG.US,D,20140918,000000,59.908,60.024,59.758,59.908,4568,0
+SMOG.US,D,20140919,000000,59.795,59.795,58.799,59.161,5624,0
+SMOG.US,D,20140922,000000,58.714,59.236,57.728,57.945,20951,0
+SMOG.US,D,20140923,000000,57.851,58.362,57.566,57.815,20260,0
+SMOG.US,D,20140924,000000,57.945,58.561,57.945,58.324,2071,0
+SMOG.US,D,20140925,000000,57.339,58.362,57.243,57.302,9994,0
+SMOG.US,D,20140926,000000,57.757,57.908,57.643,57.908,7635,0
+SMOG.US,D,20140929,000000,57.233,57.653,57.15,57.377,16476,0
+SMOG.US,D,20140930,000000,57.253,57.253,56.237,56.486,11837,0
+SMOG.US,D,20141001,000000,56.21,56.21,54.806,55.063,57775,0
+SMOG.US,D,20141002,000000,54.722,54.722,53.46,54.702,39070,0
+SMOG.US,D,20141003,000000,55.006,55.243,54.76,55.063,5601,0
+SMOG.US,D,20141006,000000,55.167,55.537,53.516,53.935,23069,0
+SMOG.US,D,20141007,000000,53.309,53.412,52.559,52.598,18561,0
+SMOG.US,D,20141008,000000,52.456,53.194,51.555,53.052,64270,0
+SMOG.US,D,20141009,000000,53.052,53.052,50.965,51.164,38869,0
+SMOG.US,D,20141010,000000,50.407,50.682,49.221,49.239,37243,0
+SMOG.US,D,20141013,000000,49.734,49.798,48.224,48.224,6011,0
+SMOG.US,D,20141014,000000,48.633,49.305,48.272,48.776,18362,0
+SMOG.US,D,20141015,000000,47.837,49.221,47.267,48.776,13589,0
+SMOG.US,D,20141016,000000,47.334,49.523,47.334,49.221,24540,0
+SMOG.US,D,20141017,000000,50.492,50.701,49.751,49.751,4337,0
+SMOG.US,D,20141020,000000,49.761,50.624,49.761,50.624,3474,0
+SMOG.US,D,20141021,000000,51.088,52.038,51.079,51.8,9324,0
+SMOG.US,D,20141022,000000,52.019,52.065,50.624,50.624,4600,0
+SMOG.US,D,20141023,000000,51.231,51.762,51.117,51.439,12078,0
+SMOG.US,D,20141024,000000,51.316,51.468,51.174,51.468,31690,0
+SMOG.US,D,20141027,000000,50.891,51.003,50.549,50.673,3280,0
+SMOG.US,D,20141028,000000,52.001,52.55,51.307,52.54,4841,0
+SMOG.US,D,20141029,000000,52.966,52.995,51.925,51.952,13270,0
+SMOG.US,D,20141030,000000,52.293,52.598,52.103,52.568,3760,0
+SMOG.US,D,20141031,000000,53.945,53.99,53.564,53.99,3277,0
+SMOG.US,D,20141103,000000,54.371,54.663,53.99,54.152,14017,0
+SMOG.US,D,20141104,000000,53.829,54.067,53.403,53.688,5159,0
+SMOG.US,D,20141105,000000,53.289,53.935,53.127,53.147,3616,0
+SMOG.US,D,20141106,000000,53.981,53.981,53.328,53.431,2123,0
+SMOG.US,D,20141107,000000,53.784,54.342,53.774,54.191,4366,0
+SMOG.US,D,20141110,000000,54.172,54.191,53.774,54.048,3841,0
+SMOG.US,D,20141111,000000,54.019,54.191,53.99,54.143,13261,0
+SMOG.US,D,20141112,000000,54.057,54.057,53.412,53.774,11523,0
+SMOG.US,D,20141113,000000,53.784,53.971,53.194,53.252,2873,0
+SMOG.US,D,20141114,000000,52.872,53.801,52.825,53.678,6382,0
+SMOG.US,D,20141117,000000,53.328,53.46,53.194,53.252,6147,0
+SMOG.US,D,20141118,000000,54.551,54.996,53.858,54.93,11657,0
+SMOG.US,D,20141119,000000,54.551,54.93,54.106,54.351,8709,0
+SMOG.US,D,20141120,000000,54.531,54.732,54.125,54.608,10994,0
+SMOG.US,D,20141121,000000,55.471,55.594,55.243,55.262,6090,0
+SMOG.US,D,20141124,000000,55.461,55.86,55.461,55.86,2041,0
+SMOG.US,D,20141125,000000,55.736,56.126,55.736,55.974,7448,0
+SMOG.US,D,20141126,000000,55.926,56.277,55.926,56.126,2578,0
+SMOG.US,D,20141128,000000,54.996,55.224,54.125,54.229,7725,0
+SMOG.US,D,20141201,000000,54.01,54.01,52.559,52.663,10569,0
+SMOG.US,D,20141202,000000,53.013,53.328,53.013,53.281,5088,0
+SMOG.US,D,20141203,000000,53.319,53.668,53.319,53.546,3548,0
+SMOG.US,D,20141204,000000,53.668,53.668,53.061,53.271,16659,0
+SMOG.US,D,20141205,000000,53.612,53.641,53.441,53.46,3393,0
+SMOG.US,D,20141208,000000,53.184,53.375,51.838,51.867,10743,0
+SMOG.US,D,20141209,000000,51.003,52.065,51.003,52.065,9164,0
+SMOG.US,D,20141210,000000,51.895,52.019,51.052,51.079,5976,0
+SMOG.US,D,20141211,000000,51.487,51.592,50.549,50.549,7015,0
+SMOG.US,D,20141212,000000,50.444,50.568,50.199,50.199,1165,0
+SMOG.US,D,20141215,000000,50.426,50.426,49.164,49.164,5695,0
+SMOG.US,D,20141216,000000,48.614,49.6,48.614,49.164,11987,0
+SMOG.US,D,20141217,000000,48.584,49.675,48.548,49.43,8379,0
+SMOG.US,D,20141218,000000,50.814,50.994,50.72,50.974,3996,0
+SMOG.US,D,20141219,000000,51.202,51.384,50.701,51.355,6203,0
+SMOG.US,D,20141222,000000,51.956,51.956,51.358,51.766,5956,0
+SMOG.US,D,20141223,000000,51.909,51.909,51.595,51.738,5210,0
+SMOG.US,D,20141224,000000,51.975,51.975,51.757,51.861,2829,0
+SMOG.US,D,20141226,000000,52.223,52.632,52.223,52.432,5263,0
+SMOG.US,D,20141229,000000,52.203,52.26,51.889,51.985,2769,0
+SMOG.US,D,20141230,000000,51.613,51.766,51.3,51.329,24910,0
+SMOG.US,D,20141231,000000,51.329,51.661,51.281,51.3,5018,0
+SMOG.US,D,20150102,000000,51.899,52.127,51.139,51.652,8630,0
+SMOG.US,D,20150105,000000,51.139,51.139,49.76,49.941,14371,0
+SMOG.US,D,20150106,000000,49.837,49.837,48.858,49.657,4002,0
+SMOG.US,D,20150107,000000,49.456,49.618,49.276,49.39,7428,0
+SMOG.US,D,20150108,000000,50.093,50.722,49.827,50.615,34718,0
+SMOG.US,D,20150109,000000,50.722,50.722,50.112,50.503,4162,0
+SMOG.US,D,20150112,000000,50.35,50.35,49.456,49.723,20510,0
+SMOG.US,D,20150113,000000,50.606,50.635,49.542,49.96,4429,0
+SMOG.US,D,20150114,000000,49.125,49.429,48.697,49.313,3050,0
+SMOG.US,D,20150115,000000,49.086,49.086,48.269,48.269,4225,0
+SMOG.US,D,20150116,000000,48.363,48.63,48.278,48.401,19877,0
+SMOG.US,D,20150120,000000,48.829,48.829,48.049,48.488,8708,0
+SMOG.US,D,20150121,000000,48.479,49.542,48.479,49.514,4765,0
+SMOG.US,D,20150122,000000,49.827,50.522,49.295,50.522,2578,0
+SMOG.US,D,20150123,000000,50.321,50.513,50.189,50.189,13562,0
+SMOG.US,D,20150126,000000,50.655,51.699,50.655,51.557,4049,0
+SMOG.US,D,20150127,000000,51.064,51.233,50.635,51.09,3977,0
+SMOG.US,D,20150128,000000,51.015,51.015,50.131,50.131,8500,0
+SMOG.US,D,20150129,000000,50.103,50.579,49.665,50.579,4246,0
+SMOG.US,D,20150130,000000,50.522,50.826,50.066,50.445,6047,0
+SMOG.US,D,20150202,000000,50.379,51.378,50.379,51.378,8059,0
+SMOG.US,D,20150203,000000,52.744,53.639,52.488,53.601,8504,0
+SMOG.US,D,20150204,000000,53.316,53.411,52.715,52.906,2261,0
+SMOG.US,D,20150205,000000,53.362,53.61,52.953,53.61,3389,0
+SMOG.US,D,20150206,000000,53.316,53.601,53.22,53.352,3893,0
+SMOG.US,D,20150209,000000,53.106,53.362,53.106,53.172,6798,0
+SMOG.US,D,20150210,000000,53.695,53.695,53.106,53.695,4395,0
+SMOG.US,D,20150211,000000,52.916,53.21,52.783,53.181,4133,0
+SMOG.US,D,20150212,000000,53.011,53.97,53.011,53.97,6149,0
+SMOG.US,D,20150213,000000,54.171,54.171,53.79,54.066,3821,0
+SMOG.US,D,20150217,000000,54.171,54.74,54.056,54.436,9436,0
+SMOG.US,D,20150218,000000,55.093,55.093,54.673,54.854,2250,0
+SMOG.US,D,20150219,000000,54.361,54.76,54.323,54.323,5762,0
+SMOG.US,D,20150220,000000,54.645,55.026,54.114,54.95,66832,0
+SMOG.US,D,20150223,000000,55.188,55.188,54.779,54.969,8844,0
+SMOG.US,D,20150224,000000,54.361,55.995,54.361,55.587,12578,0
+SMOG.US,D,20150225,000000,55.958,56.109,55.644,55.872,11924,0
+SMOG.US,D,20150226,000000,55.892,55.977,55.387,55.596,4523,0
+SMOG.US,D,20150227,000000,55.083,55.767,55.083,55.644,4005,0
+SMOG.US,D,20150302,000000,55.663,55.843,55.539,55.73,7471,0
+SMOG.US,D,20150303,000000,55.226,55.711,55.226,55.539,10101,0
+SMOG.US,D,20150304,000000,54.056,54.997,54.056,54.96,6104,0
+SMOG.US,D,20150305,000000,55.853,55.882,55.407,55.635,5892,0
+SMOG.US,D,20150306,000000,55.635,55.863,55.111,55.178,5577,0
+SMOG.US,D,20150309,000000,54.95,55.31,54.883,55.026,9681,0
+SMOG.US,D,20150310,000000,54.171,54.436,53.847,54.076,14731,0
+SMOG.US,D,20150311,000000,54.076,54.426,53.999,54.151,2525,0
+SMOG.US,D,20150312,000000,54.409,54.483,54.342,54.342,7259,0
+SMOG.US,D,20150313,000000,53.79,54.191,53.79,53.79,1053,0
+SMOG.US,D,20150316,000000,54.409,54.673,54.132,54.426,3577,0
+SMOG.US,D,20150317,000000,54.409,54.826,54.342,54.75,5682,0
+SMOG.US,D,20150318,000000,54.96,55.863,54.779,55.757,2631,0
+SMOG.US,D,20150319,000000,55.738,55.738,55.168,55.206,12311,0
+SMOG.US,D,20150320,000000,55.558,56.071,55.558,55.995,1684,0
+SMOG.US,D,20150323,000000,55.958,56.393,55.882,56.1,4735,0
+SMOG.US,D,20150324,000000,56.261,56.528,55.958,56.29,4209,0
+SMOG.US,D,20150325,000000,56.185,56.432,55.216,55.216,5787,0
+SMOG.US,D,20150326,000000,54.95,54.95,54.351,54.56,17151,0
+SMOG.US,D,20150327,000000,54.399,54.617,54.303,54.436,3262,0
+SMOG.US,D,20150330,000000,55.083,55.291,54.645,55.178,4629,0
+SMOG.US,D,20150331,000000,54.845,55.148,54.732,55.148,4119,0
+SMOG.US,D,20150401,000000,54.892,55.529,54.892,55.435,16520,0
+SMOG.US,D,20150402,000000,55.958,56.147,55.948,55.948,2420,0
+SMOG.US,D,20150406,000000,56.271,57.222,55.691,56.975,4629,0
+SMOG.US,D,20150407,000000,56.975,57.249,56.822,56.822,2361,0
+SMOG.US,D,20150408,000000,57.725,57.876,57.544,57.802,9681,0
+SMOG.US,D,20150409,000000,58.057,58.656,57.972,58.656,7067,0
+SMOG.US,D,20150410,000000,58.619,58.666,58.38,58.666,2315,0
+SMOG.US,D,20150413,000000,58.798,58.96,58.57,58.589,4841,0
+SMOG.US,D,20150414,000000,58.685,58.685,58.114,58.418,4420,0
+SMOG.US,D,20150415,000000,58.495,59.132,58.495,59.132,6639,0
+SMOG.US,D,20150416,000000,58.998,59.341,58.827,59.188,5162,0
+SMOG.US,D,20150417,000000,58.018,58.475,57.705,58.018,4209,0
+SMOG.US,D,20150420,000000,58.467,58.542,58.228,58.247,2567,0
+SMOG.US,D,20150421,000000,58.666,58.874,58.666,58.874,1685,0
+SMOG.US,D,20150422,000000,59.161,59.369,58.923,59.246,2581,0
+SMOG.US,D,20150423,000000,59.075,59.369,58.943,59.351,3893,0
+SMOG.US,D,20150424,000000,59.398,59.398,58.629,58.742,8417,0
+SMOG.US,D,20150427,000000,59.351,59.758,59.141,59.522,19571,0
+SMOG.US,D,20150428,000000,59.625,59.767,58.969,59.369,3503,0
+SMOG.US,D,20150429,000000,59.085,59.436,58.933,59.045,4629,0
+SMOG.US,D,20150430,000000,58.808,58.884,58.448,58.448,6314,0
+SMOG.US,D,20150501,000000,58.523,58.676,58.306,58.656,2948,0
+SMOG.US,D,20150504,000000,58.865,59.161,58.865,59.018,13258,0
+SMOG.US,D,20150505,000000,59.026,59.226,58.18,58.551,3262,0
+SMOG.US,D,20150506,000000,58.247,58.448,58.162,58.162,1444,0
+SMOG.US,D,20150507,000000,58.514,59.379,58.418,59.255,12877,0
+SMOG.US,D,20150508,000000,60.253,60.423,59.949,60.348,2737,0
+SMOG.US,D,20150511,000000,60.557,60.927,60.414,60.614,3472,0
+SMOG.US,D,20150512,000000,60.081,60.594,60.081,60.491,5207,0
+SMOG.US,D,20150513,000000,61.004,61.034,60.727,60.853,10051,0
+SMOG.US,D,20150514,000000,60.994,61.355,60.994,61.156,4525,0
+SMOG.US,D,20150515,000000,61.221,61.479,61.221,61.479,6081,0
+SMOG.US,D,20150518,000000,61.308,61.535,61.27,61.373,3244,0
+SMOG.US,D,20150519,000000,61.498,61.498,60.795,60.795,2032,0
+SMOG.US,D,20150520,000000,61.127,61.127,60.633,60.643,3687,0
+SMOG.US,D,20150521,000000,61.014,61.449,60.899,61.44,9997,0
+SMOG.US,D,20150522,000000,61.383,61.527,61.195,61.421,2631,0
+SMOG.US,D,20150526,000000,61.231,61.231,60.357,60.367,5976,0
+SMOG.US,D,20150527,000000,60.653,61.034,60.224,60.823,7155,0
+SMOG.US,D,20150528,000000,60.785,61.127,60.348,61.127,3751,0
+SMOG.US,D,20150529,000000,60.89,61.204,60.215,60.215,5997,0
+SMOG.US,D,20150601,000000,60.414,60.462,59.872,60.158,26228,0
+SMOG.US,D,20150602,000000,60.3,60.624,59.977,60.348,7852,0
+SMOG.US,D,20150603,000000,60.633,60.805,60.472,60.662,6944,0
+SMOG.US,D,20150604,000000,59.739,60.357,59.721,59.721,2209,0
+SMOG.US,D,20150605,000000,59.673,60.016,59.55,60.016,5157,0
+SMOG.US,D,20150608,000000,60.052,60.243,59.541,59.777,3577,0
+SMOG.US,D,20150609,000000,59.171,59.541,59.008,59.188,10092,0
+SMOG.US,D,20150610,000000,59.568,60.043,59.454,59.844,3717,0
+SMOG.US,D,20150611,000000,59.863,60.3,59.863,60.29,3437,0
+SMOG.US,D,20150612,000000,59.987,59.987,59.806,59.844,3157,0
+SMOG.US,D,20150615,000000,58.798,59.615,58.789,59.606,2948,0
+SMOG.US,D,20150616,000000,59.682,60.043,59.682,59.797,2104,0
+SMOG.US,D,20150617,000000,60.386,60.386,59.721,60.262,5157,0
+SMOG.US,D,20150618,000000,60.404,60.994,60.404,60.795,4841,0
+SMOG.US,D,20150619,000000,60.433,60.433,60.433,60.433,947,0
+SMOG.US,D,20150622,000000,60.862,60.862,60.614,60.614,2737,0
+SMOG.US,D,20150623,000000,60.882,61.221,60.853,61.213,3186,0
+SMOG.US,D,20150624,000000,61.213,61.213,60.7,60.862,5157,0
+SMOG.US,D,20150625,000000,60.795,61.127,60.433,60.433,2631,0
+SMOG.US,D,20150626,000000,60.357,60.357,59.55,59.872,5682,0
+SMOG.US,D,20150629,000000,57.222,59.171,57.212,57.943,11785,0
+SMOG.US,D,20150630,000000,58.808,58.808,57.866,58.114,3069,0
+SMOG.US,D,20150701,000000,58.685,59.246,58.077,58.077,6734,0
+SMOG.US,D,20150702,000000,58.943,58.943,58,58.351,4841,0
+SMOG.US,D,20150706,000000,57.364,57.821,56.707,56.965,11574,0
+SMOG.US,D,20150707,000000,56.612,57.012,55.368,56.878,19150,0
+SMOG.US,D,20150708,000000,56.309,56.309,55.368,55.368,2420,0
+SMOG.US,D,20150709,000000,57.003,57.003,56.271,56.347,3577,0
+SMOG.US,D,20150710,000000,57.553,57.972,57.553,57.953,9364,0
+SMOG.US,D,20150713,000000,59.379,59.436,58.314,58.751,7576,0
+SMOG.US,D,20150714,000000,58.742,59.188,58.656,59.141,6463,0
+SMOG.US,D,20150715,000000,58.837,58.837,58.086,58.124,6474,0
+SMOG.US,D,20150716,000000,58.666,58.827,58.418,58.827,4946,0
+SMOG.US,D,20150717,000000,58.666,59.141,58.56,58.808,7680,0
+SMOG.US,D,20150720,000000,59.293,59.721,58.952,59.141,6209,0
+SMOG.US,D,20150721,000000,58.923,58.969,58.047,58.134,7576,0
+SMOG.US,D,20150722,000000,57.83,58.057,57.335,57.744,4209,0
+SMOG.US,D,20150723,000000,57.696,57.962,57.04,57.137,18941,0
+SMOG.US,D,20150724,000000,57.364,57.364,56.518,56.651,4735,0
+SMOG.US,D,20150727,000000,55.416,56.044,55.416,55.596,4313,0
+SMOG.US,D,20150728,000000,56.214,56.813,55.806,56.546,14100,0
+SMOG.US,D,20150729,000000,56.347,57.212,56.271,57.165,1473,0
+SMOG.US,D,20150730,000000,56.594,56.594,55.825,56.47,3052,0
+SMOG.US,D,20150731,000000,56.432,56.499,55.387,55.387,8103,0
+SMOG.US,D,20150803,000000,56.261,56.261,55.036,55.226,21222,0
+SMOG.US,D,20150804,000000,55.226,55.519,55.111,55.148,3787,0
+SMOG.US,D,20150805,000000,55.796,56.555,55.796,56.309,15363,0
+SMOG.US,D,20150806,000000,55.995,55.995,53.97,53.97,5280,0
+SMOG.US,D,20150807,000000,53.857,53.857,52.943,53.342,3684,0
+SMOG.US,D,20150810,000000,53.544,54.228,53.544,54.228,1473,0
+SMOG.US,D,20150811,000000,53.591,53.591,52.679,52.679,3180,0
+SMOG.US,D,20150812,000000,53.011,53.011,51.852,52.877,2840,0
+SMOG.US,D,20150813,000000,53.562,53.562,53.401,53.439,2631,0
+SMOG.US,D,20150814,000000,53.333,53.342,53.333,53.342,1157,0
+SMOG.US,D,20150817,000000,53.401,53.629,53.401,53.629,1789,0
+SMOG.US,D,20150818,000000,53.924,53.924,53.42,53.505,3577,0
+SMOG.US,D,20150819,000000,53.391,53.391,52.546,52.821,5577,0
+SMOG.US,D,20150820,000000,52.859,52.859,50.037,50.074,6944,0
+SMOG.US,D,20150821,000000,49.58,49.58,48.003,48.488,11364,0
+SMOG.US,D,20150824,000000,44.126,48.469,43.337,47.319,8863,0
+SMOG.US,D,20150825,000000,47.764,49.446,47.138,47.138,13258,0
+SMOG.US,D,20150826,000000,48.174,48.64,46.777,47.851,4735,0
+SMOG.US,D,20150827,000000,49.172,49.904,48.811,49.674,7680,0
+SMOG.US,D,20150828,000000,49.76,50.615,49.76,50.093,7155,0
+SMOG.US,D,20150831,000000,49.342,50.35,49.342,49.856,14100,0
+SMOG.US,D,20150901,000000,49.494,49.494,48.211,48.391,7576,0
+SMOG.US,D,20150902,000000,48.64,48.763,48.535,48.763,2420,0
+SMOG.US,D,20150903,000000,49.134,49.97,49.134,49.323,1473,0
+SMOG.US,D,20150904,000000,49.058,49.058,48.164,48.744,4841,0
+SMOG.US,D,20150908,000000,49.979,50.379,49.866,50.379,9786,0
+SMOG.US,D,20150909,000000,51.081,51.081,49.912,49.941,1473,0
+SMOG.US,D,20150910,000000,49.59,50.066,49.59,49.665,1541,0
+SMOG.US,D,20150911,000000,49.647,49.647,49.39,49.39,736,0
+SMOG.US,D,20150914,000000,49.562,49.562,49.143,49.39,1999,0
+SMOG.US,D,20150915,000000,49.399,50.103,49.399,50.103,2315,0
+SMOG.US,D,20150916,000000,50.284,50.884,50.284,50.854,2737,0
+SMOG.US,D,20150917,000000,50.54,51.072,50.53,50.796,1878,0
+SMOG.US,D,20150918,000000,49.876,49.876,49.419,49.419,1789,0
+SMOG.US,D,20150921,000000,49.808,49.808,49.475,49.475,736,0
+SMOG.US,D,20150922,000000,48.554,48.868,48.298,48.564,3052,0
+SMOG.US,D,20150923,000000,48.716,48.716,47.536,47.536,1857,0
+SMOG.US,D,20150924,000000,47.3,47.348,46.368,47.271,14576,0
+SMOG.US,D,20150925,000000,47.955,47.955,47.28,47.28,2525,0
+SMOG.US,D,20150928,000000,46.947,46.947,45.351,45.428,3711,0
+SMOG.US,D,20150929,000000,45.797,46.064,45.703,45.883,4420,0
+SMOG.US,D,20150930,000000,46.653,47.243,46.539,47.243,5260,0
+SMOG.US,D,20151001,000000,47.565,47.565,46.568,47.167,2948,0
+SMOG.US,D,20151002,000000,47.043,48.707,47.043,48.707,3998,0
+SMOG.US,D,20151005,000000,48.895,50.14,48.895,50.018,3139,0
+SMOG.US,D,20151006,000000,49.894,50.379,49.894,50.237,9470,0
+SMOG.US,D,20151007,000000,51.024,51.358,51.015,51.205,1453,0
+SMOG.US,D,20151008,000000,51.139,51.88,51.034,51.871,4841,0
+SMOG.US,D,20151009,000000,51.652,51.985,51.576,51.691,5260,0
+SMOG.US,D,20151012,000000,51.681,51.681,50.854,50.854,1492,0
+SMOG.US,D,20151013,000000,50.758,51.024,50.54,50.569,10628,0
+SMOG.US,D,20151014,000000,50.777,51.119,50.767,51.119,1053,0
+SMOG.US,D,20151015,000000,50.967,51.196,50.967,51.176,947,0
+SMOG.US,D,20151016,000000,51.054,51.271,50.749,51.054,4313,0
+SMOG.US,D,20151019,000000,50.854,51.167,50.655,50.655,2237,0
+SMOG.US,D,20151020,000000,50.864,51.167,50.732,50.844,7576,0
+SMOG.US,D,20151021,000000,50.464,50.464,50.112,50.112,736,0
+SMOG.US,D,20151022,000000,50.265,50.664,50.265,50.664,1684,0
+SMOG.US,D,20151023,000000,50.874,50.874,50.464,50.693,1157,0
+SMOG.US,D,20151026,000000,50.806,50.948,50.56,50.702,2315,0
+SMOG.US,D,20151027,000000,50.454,50.454,49.627,49.789,3577,0
+SMOG.US,D,20151028,000000,49.827,50.693,49.827,50.664,1894,0
+SMOG.US,D,20151029,000000,50.208,50.655,50.208,50.655,8208,0
+SMOG.US,D,20151030,000000,50.217,50.217,49.684,50.103,1999,0
+SMOG.US,D,20151102,000000,50.018,51.081,50.018,50.864,5305,0
+SMOG.US,D,20151103,000000,50.674,51.186,50.674,51.186,2201,0
+SMOG.US,D,20151104,000000,51.442,51.442,50.92,51.149,3039,0
+SMOG.US,D,20151105,000000,51.225,51.414,51.225,51.394,3577,0
+SMOG.US,D,20151106,000000,51.3,51.3,50.967,50.967,1578,0
+SMOG.US,D,20151109,000000,51.186,51.271,50.311,50.615,5944,0
+SMOG.US,D,20151110,000000,50.274,50.274,49.058,49.446,3157,0
+SMOG.US,D,20151111,000000,49.542,49.542,48.677,48.773,2209,0
+SMOG.US,D,20151112,000000,48.439,48.725,47.945,47.964,4313,0
+SMOG.US,D,20151113,000000,47.518,47.67,47.367,47.433,1999,0
+SMOG.US,D,20151116,000000,47.508,48.63,47.508,48.63,5682,0
+SMOG.US,D,20151117,000000,48.763,48.763,47.69,47.879,69342,0
+SMOG.US,D,20151118,000000,48.022,48.783,48.022,48.783,3367,0
+SMOG.US,D,20151119,000000,48.545,48.716,48.545,48.716,4420,0
+SMOG.US,D,20151120,000000,48.591,48.848,48.506,48.848,2948,0
+SMOG.US,D,20151123,000000,48.954,49.029,48.611,48.848,9786,0
+SMOG.US,D,20151124,000000,48.498,49.514,48.498,49.514,3684,0
+SMOG.US,D,20151125,000000,49.742,49.77,49.742,49.77,1053,0
+SMOG.US,D,20151127,000000,49.733,50.084,49.657,49.885,1894,0
+SMOG.US,D,20151130,000000,50.217,50.217,50.018,50.037,7786,0
+SMOG.US,D,20151201,000000,50.321,50.903,50.321,50.806,8185,0
+SMOG.US,D,20151202,000000,50.938,51.225,50.664,50.874,3670,0
+SMOG.US,D,20151203,000000,51.442,51.605,50.758,50.884,4454,0
+SMOG.US,D,20151204,000000,50.806,51.271,50.806,51.054,10522,0
+SMOG.US,D,20151207,000000,50.967,50.967,50.464,50.597,1473,0
+SMOG.US,D,20151208,000000,49.723,50.131,49.665,49.674,4519,0
+SMOG.US,D,20151209,000000,49.742,50.55,49.58,49.58,4103,0
+SMOG.US,D,20151210,000000,49.192,49.484,49.001,49.02,7155,0
+SMOG.US,D,20151211,000000,48.345,48.516,47.897,47.897,14942,0
+SMOG.US,D,20151214,000000,48.591,48.905,48.259,48.905,4739,0
+SMOG.US,D,20151215,000000,49.456,49.846,49.399,49.76,3684,0
+SMOG.US,D,20151216,000000,50.938,52.584,50.938,52.584,5051,0
+SMOG.US,D,20151217,000000,53.144,53.144,52.298,52.318,3577,0
+SMOG.US,D,20151218,000000,51.861,52.327,51.757,52.185,125951,0
+SMOG.US,D,20151221,000000,52.794,52.814,52.365,52.689,12869,0
+SMOG.US,D,20151222,000000,52.661,52.661,51.648,52.212,14330,0
+SMOG.US,D,20151223,000000,52.633,53.053,52.614,52.957,9103,0
+SMOG.US,D,20151224,000000,52.804,53.167,52.804,53.131,3417,0
+SMOG.US,D,20151228,000000,52.986,52.986,52.242,52.356,14060,0
+SMOG.US,D,20151229,000000,52.947,52.967,52.423,52.909,16385,0
+SMOG.US,D,20151230,000000,52.88,53.023,52.537,52.537,12808,0
+SMOG.US,D,20151231,000000,52.593,52.788,52.306,52.386,2814,0
+SMOG.US,D,20160104,000000,51.475,52.021,51.015,51.744,151718,0
+SMOG.US,D,20160105,000000,52.394,52.442,51.609,51.973,15330,0
+SMOG.US,D,20160106,000000,50.894,51.179,50.827,51.026,13243,0
+SMOG.US,D,20160107,000000,49.603,49.937,48.638,48.819,12220,0
+SMOG.US,D,20160108,000000,49.565,49.565,48.532,48.532,6383,0
+SMOG.US,D,20160111,000000,49.077,49.077,47.376,47.978,7484,0
+SMOG.US,D,20160112,000000,48.58,48.665,47.251,47.873,5774,0
+SMOG.US,D,20160113,000000,48.398,48.456,46.315,46.324,4760,0
+SMOG.US,D,20160114,000000,46.955,46.955,45.484,46.85,8075,0
+SMOG.US,D,20160115,000000,44.556,45.283,44.117,44.872,4255,0
+SMOG.US,D,20160119,000000,46.123,46.123,44.987,45.35,13498,0
+SMOG.US,D,20160120,000000,44.221,44.843,42.951,44.672,23927,0
+SMOG.US,D,20160121,000000,44.489,45.087,44.002,44.595,6675,0
+SMOG.US,D,20160122,000000,46.018,46.163,45.474,46.037,17122,0
+SMOG.US,D,20160125,000000,45.865,45.865,44.9,44.9,7725,0
+SMOG.US,D,20160126,000000,45.407,46.097,45.407,45.924,2962,0
+SMOG.US,D,20160127,000000,46.067,46.383,45.626,45.626,2683,0
+SMOG.US,D,20160128,000000,46.324,46.324,45.224,45.68,3497,0
+SMOG.US,D,20160129,000000,46.496,46.943,46.496,46.891,2513,0
+SMOG.US,D,20160201,000000,46.869,47.297,46.812,47.297,9078,0
+SMOG.US,D,20160202,000000,46.832,46.832,45.417,45.685,3990,0
+SMOG.US,D,20160203,000000,45.092,46.084,45.092,46.018,2144,0
+SMOG.US,D,20160204,000000,45.914,46.889,45.914,46.383,1775,0
+SMOG.US,D,20160205,000000,45.989,45.989,45.192,45.331,3496,0
+SMOG.US,D,20160208,000000,44.087,44.087,42.964,43.718,9851,0
+SMOG.US,D,20160209,000000,43.094,44.479,43.094,44.397,28778,0
+SMOG.US,D,20160210,000000,43.849,44.022,43.672,43.723,10079,0
+SMOG.US,D,20160211,000000,43.152,43.401,42.339,42.903,4245,0
+SMOG.US,D,20160212,000000,42.903,43.142,42.206,43.142,10348,0
+SMOG.US,D,20160216,000000,44.498,44.681,44.085,44.498,6773,0
+SMOG.US,D,20160217,000000,45.197,46.008,45.197,45.646,7606,0
+SMOG.US,D,20160218,000000,46.085,46.085,45.468,45.626,5232,0
+SMOG.US,D,20160219,000000,45.145,45.474,45.129,45.274,18393,0
+SMOG.US,D,20160222,000000,46.171,46.564,46.171,46.448,3635,0
+SMOG.US,D,20160223,000000,46.419,46.448,45.885,45.885,2705,0
+SMOG.US,D,20160224,000000,45.064,46.384,45.064,46.384,1777,0
+SMOG.US,D,20160225,000000,46.458,47.124,46.458,47.124,3089,0
+SMOG.US,D,20160226,000000,47.854,47.854,47.245,47.37,8652,0
+SMOG.US,D,20160229,000000,47.624,48.016,47.624,47.644,2027,0
+SMOG.US,D,20160301,000000,47.93,48.093,47.787,47.949,3858,0
+SMOG.US,D,20160302,000000,47.499,48.026,47.499,47.978,13331,0
+SMOG.US,D,20160303,000000,48.169,48.58,47.93,48.535,6028,0
+SMOG.US,D,20160304,000000,49.126,49.532,48.714,48.714,4859,0
+SMOG.US,D,20160307,000000,48.503,49.202,48.503,49.126,4091,0
+SMOG.US,D,20160308,000000,48.867,48.867,48.121,48.121,2573,0
+SMOG.US,D,20160309,000000,48.599,48.816,48.35,48.613,13880,0
+SMOG.US,D,20160310,000000,49.068,49.068,48.495,48.734,2199,0
+SMOG.US,D,20160311,000000,49.755,49.976,49.449,49.976,3925,0
+SMOG.US,D,20160314,000000,50.017,50.319,49.955,49.955,1214,0
+SMOG.US,D,20160315,000000,49.707,49.871,49.651,49.815,2252,0
+SMOG.US,D,20160316,000000,49.574,50.396,49.574,50.396,1517,0
+SMOG.US,D,20160317,000000,50.884,51.546,50.884,51.546,5278,0
+SMOG.US,D,20160318,000000,51.782,51.886,51.485,51.555,22564,0
+SMOG.US,D,20160321,000000,51.562,51.744,51.228,51.553,11571,0
+SMOG.US,D,20160322,000000,50.93,51.352,50.93,51.046,953,0
+SMOG.US,D,20160323,000000,50.259,50.348,49.717,49.813,3491,0
+SMOG.US,D,20160324,000000,48.887,49.497,48.618,49.497,11179,0
+SMOG.US,D,20160328,000000,49.871,49.871,49.505,49.505,536,0
+SMOG.US,D,20160329,000000,49.335,49.946,49.335,49.946,1802,0
+SMOG.US,D,20160330,000000,51.071,51.071,50.492,50.645,6429,0
+SMOG.US,D,20160331,000000,50.645,50.807,50.512,50.788,5800,0
+SMOG.US,D,20160401,000000,50.426,50.95,50.406,50.845,6990,0
+SMOG.US,D,20160404,000000,51.208,51.208,50.655,50.655,1082,0
+SMOG.US,D,20160405,000000,49.79,50.05,49.79,49.88,1508,0
+SMOG.US,D,20160406,000000,49.516,49.761,49.516,49.553,1444,0
+SMOG.US,D,20160407,000000,49.584,49.584,48.696,48.905,2168,0
+SMOG.US,D,20160408,000000,49.671,49.691,48.961,48.961,1942,0
+SMOG.US,D,20160411,000000,49.402,49.728,49.258,49.258,4548,0
+SMOG.US,D,20160412,000000,49.487,49.659,49.117,49.47,6224,0
+SMOG.US,D,20160413,000000,50.081,50.453,49.994,50.453,3734,0
+SMOG.US,D,20160414,000000,50.684,50.684,49.305,50.274,2422,0
+SMOG.US,D,20160415,000000,50.3,50.3,49.794,49.794,831,0
+SMOG.US,D,20160418,000000,49.832,50.426,49.832,50.39,9695,0
+SMOG.US,D,20160419,000000,50.674,50.73,50.196,50.539,2202,0
+SMOG.US,D,20160420,000000,50.205,50.759,50.205,50.49,1843,0
+SMOG.US,D,20160421,000000,50.396,50.396,49.795,49.795,17325,0
+SMOG.US,D,20160422,000000,50.244,50.244,50.081,50.205,1593,0
+SMOG.US,D,20160425,000000,50.282,50.282,49.768,49.768,1939,0
+SMOG.US,D,20160426,000000,50.244,50.588,50.081,50.559,3365,0
+SMOG.US,D,20160427,000000,50.493,50.768,50.475,50.768,1989,0
+SMOG.US,D,20160428,000000,50.502,50.502,49.834,49.994,1477,0
+SMOG.US,D,20160429,000000,50.578,50.578,49.859,49.859,1425,0
+SMOG.US,D,20160502,000000,49.487,49.737,49.363,49.565,3498,0
+SMOG.US,D,20160503,000000,49.21,49.21,48.532,48.532,1309,0
+SMOG.US,D,20160504,000000,48.113,48.181,47.509,47.721,4003,0
+SMOG.US,D,20160505,000000,47.901,47.901,47.19,47.376,1696,0
+SMOG.US,D,20160506,000000,47.147,47.605,46.832,47.434,4192,0
+SMOG.US,D,20160509,000000,47.825,47.825,47.083,47.267,2869,0
+SMOG.US,D,20160510,000000,47.233,47.605,47.147,47.547,3977,0
+SMOG.US,D,20160511,000000,47.644,47.978,47.644,47.677,723,0
+SMOG.US,D,20160512,000000,48.083,48.083,47.014,47.634,3441,0
+SMOG.US,D,20160513,000000,47.253,47.253,46.717,46.905,1732,0
+SMOG.US,D,20160516,000000,47.137,47.463,47.137,47.327,1993,0
+SMOG.US,D,20160517,000000,47.243,47.275,46.821,46.821,1819,0
+SMOG.US,D,20160518,000000,47.185,47.424,46.688,46.937,15000,0
+SMOG.US,D,20160519,000000,46.927,46.937,46.429,46.429,5572,0
+SMOG.US,D,20160520,000000,46.869,47.49,46.869,47.309,6548,0
+SMOG.US,D,20160523,000000,47.329,47.672,47.329,47.672,907,0
+SMOG.US,D,20160524,000000,47.921,48.398,47.738,48.288,51255,0
+SMOG.US,D,20160525,000000,48.436,48.772,48.436,48.648,5610,0
+SMOG.US,D,20160526,000000,48.734,48.734,48.476,48.549,1968,0
+SMOG.US,D,20160527,000000,48.618,48.618,48.413,48.427,1935,0
+SMOG.US,D,20160531,000000,48.685,48.838,48.503,48.639,11957,0
+SMOG.US,D,20160601,000000,48.675,49.258,48.675,48.982,7911,0
+SMOG.US,D,20160602,000000,48.973,48.973,48.877,48.964,2758,0
+SMOG.US,D,20160603,000000,48.991,49.315,48.991,49.21,4575,0
+SMOG.US,D,20160606,000000,49.193,49.823,49.193,49.678,1638,0
+SMOG.US,D,20160607,000000,50.062,50.568,49.976,50.396,3553,0
+SMOG.US,D,20160608,000000,50.147,50.575,50.147,50.247,988,0
+SMOG.US,D,20160609,000000,49.841,49.889,49.673,49.88,4643,0
+SMOG.US,D,20160610,000000,48.762,48.762,47.863,47.863,1443,0
+SMOG.US,D,20160613,000000,47.482,47.797,47.214,47.214,3434,0
+SMOG.US,D,20160614,000000,47.157,47.157,46.564,46.564,7895,0
+SMOG.US,D,20160615,000000,47.41,47.575,47.41,47.424,4070,0
+SMOG.US,D,20160616,000000,46.55,46.917,46.477,46.917,1460,0
+SMOG.US,D,20160617,000000,47.692,47.787,47.508,47.508,1166,0
+SMOG.US,D,20160620,000000,48.724,48.857,48.427,48.638,2745,0
+SMOG.US,D,20160621,000000,48.398,48.398,47.882,48.255,2936,0
+SMOG.US,D,20160622,000000,48.188,48.418,47.825,47.825,2722,0
+SMOG.US,D,20160623,000000,48.197,48.436,48.054,48.054,5328,0
+SMOG.US,D,20160624,000000,45.875,46.072,45.324,45.398,3993,0
+SMOG.US,D,20160627,000000,44.919,44.919,44.443,44.443,1733,0
+SMOG.US,D,20160628,000000,45.474,45.723,45.158,45.675,1901,0
+SMOG.US,D,20160629,000000,46.526,47.261,46.393,47.213,3607,0
+SMOG.US,D,20160630,000000,47.127,47.67,46.886,47.519,2149,0
+SMOG.US,D,20160701,000000,47.663,48.06,47.663,48.06,3194,0
+SMOG.US,D,20160705,000000,47.873,47.873,46.612,46.612,6036,0
+SMOG.US,D,20160706,000000,46.535,47.223,46.448,47.223,1765,0
+SMOG.US,D,20160707,000000,47.29,47.29,46.8,46.8,4192,0
+SMOG.US,D,20160708,000000,47.434,47.682,47.434,47.499,1884,0
+SMOG.US,D,20160711,000000,48.188,48.518,48.188,48.518,2732,0
+SMOG.US,D,20160712,000000,49.024,49.154,48.838,49.154,2504,0
+SMOG.US,D,20160713,000000,49.107,49.107,48.542,48.857,3583,0
+SMOG.US,D,20160714,000000,49.126,49.335,49.029,49.029,8745,0
+SMOG.US,D,20160715,000000,48.877,48.877,48.673,48.831,2844,0
+SMOG.US,D,20160718,000000,48.819,49.305,48.819,49.305,6440,0
+SMOG.US,D,20160719,000000,49.126,49.219,48.982,49.068,5825,0
+SMOG.US,D,20160720,000000,49.432,49.737,49.432,49.516,1811,0
+SMOG.US,D,20160721,000000,49.402,49.492,49.054,49.314,5440,0
+SMOG.US,D,20160722,000000,49.268,49.33,48.915,49.305,3328,0
+SMOG.US,D,20160725,000000,49.412,49.594,49.135,49.411,2686,0
+SMOG.US,D,20160726,000000,49.363,49.918,49.335,49.918,2774,0
+SMOG.US,D,20160727,000000,49.871,49.871,49.507,49.66,2607,0
+SMOG.US,D,20160728,000000,49.823,49.823,49.392,49.497,23530,0
+SMOG.US,D,20160729,000000,49.841,49.928,49.498,49.928,3016,0
+SMOG.US,D,20160801,000000,49.737,49.794,49.669,49.673,1796,0
+SMOG.US,D,20160802,000000,49.707,49.707,49.066,49.448,3736,0
+SMOG.US,D,20160803,000000,49.363,49.528,49.363,49.528,920,0
+SMOG.US,D,20160804,000000,50.205,50.205,49.775,49.775,1946,0
+SMOG.US,D,20160805,000000,49.889,50.339,49.889,50.339,1443,0
+SMOG.US,D,20160808,000000,50.386,50.386,50.168,50.244,1668,0
+SMOG.US,D,20160809,000000,50.215,50.324,50.215,50.324,1357,0
+SMOG.US,D,20160810,000000,49.861,49.861,49.478,49.641,1285,0
+SMOG.US,D,20160811,000000,50.043,50.157,49.871,50.004,65279,0
+SMOG.US,D,20160812,000000,50.014,50.033,49.877,49.956,5471,0
+SMOG.US,D,20160815,000000,50.319,50.693,50.319,50.522,6913,0
+SMOG.US,D,20160816,000000,50.502,50.502,50.177,50.319,10468,0
+SMOG.US,D,20160817,000000,49.801,49.928,49.717,49.928,1713,0
+SMOG.US,D,20160818,000000,50.482,50.838,50.482,50.655,3991,0
+SMOG.US,D,20160819,000000,50.606,50.778,50.36,50.768,1533,0
+SMOG.US,D,20160822,000000,50.797,51.17,50.797,51.037,2259,0
+SMOG.US,D,20160823,000000,51.265,51.475,51.199,51.417,4933,0
+SMOG.US,D,20160824,000000,51.304,51.334,51.073,51.073,3899,0
+SMOG.US,D,20160825,000000,50.845,51.103,50.845,51.017,1426,0
+SMOG.US,D,20160826,000000,51.179,51.285,50.805,50.805,3103,0
+SMOG.US,D,20160829,000000,50.741,50.797,50.522,50.589,1263,0
+SMOG.US,D,20160830,000000,50.874,50.874,50.463,50.549,1113,0
+SMOG.US,D,20160831,000000,50.368,50.568,50.309,50.309,1274,0
+SMOG.US,D,20160901,000000,49.924,50.368,49.924,50.368,1314,0
+SMOG.US,D,20160902,000000,50.645,50.778,50.492,50.768,2677,0
+SMOG.US,D,20160906,000000,50.997,51.199,50.997,51.199,1538,0
+SMOG.US,D,20160907,000000,51.275,51.609,51.179,51.485,3588,0
+SMOG.US,D,20160908,000000,51.255,51.427,51.122,51.316,3142,0
+SMOG.US,D,20160909,000000,50.598,50.598,49.966,50.199,6326,0
+SMOG.US,D,20160912,000000,50.215,50.732,49.815,50.732,1668,0
+SMOG.US,D,20160913,000000,49.793,50.052,49.793,50.052,792,0
+SMOG.US,D,20160914,000000,49.545,49.565,49.126,49.126,4129,0
+SMOG.US,D,20160915,000000,49.239,49.707,48.743,49.707,1120,0
+SMOG.US,D,20160916,000000,49.116,49.477,49.116,49.405,1437,0
+SMOG.US,D,20160919,000000,50.128,50.128,49.975,49.976,627,0
+SMOG.US,D,20160920,000000,49.994,50.038,49.93,49.93,928,0
+SMOG.US,D,20160921,000000,49.984,50.418,49.937,50.418,3421,0
+SMOG.US,D,20160922,000000,51.026,51.132,50.837,51.065,3577,0
+SMOG.US,D,20160923,000000,51.122,51.122,50.813,50.865,1768,0
+SMOG.US,D,20160926,000000,50.463,50.655,50.463,50.531,2811,0
+SMOG.US,D,20160927,000000,50.3,50.894,50.3,50.696,2155,0
+SMOG.US,D,20160928,000000,50.778,51.372,50.733,51.187,17858,0
+SMOG.US,D,20160929,000000,51.142,51.142,50.915,50.915,1713,0
+SMOG.US,D,20160930,000000,51.14,51.14,51.007,51.102,1436,0
+SMOG.US,D,20161003,000000,51.218,51.475,51.218,51.324,2483,0
+SMOG.US,D,20161004,000000,51.323,51.323,50.768,50.988,13324,0
+SMOG.US,D,20161005,000000,51.179,51.591,51.127,51.591,2850,0
+SMOG.US,D,20161006,000000,51.112,51.294,51.112,51.294,3014,0
+SMOG.US,D,20161007,000000,51.132,51.132,50.604,50.615,3387,0
+SMOG.US,D,20161010,000000,50.263,50.875,50.263,50.602,3932,0
+SMOG.US,D,20161011,000000,50.272,50.272,49.535,49.669,1582,0
+SMOG.US,D,20161012,000000,49.555,49.707,49.555,49.698,1257,0
+SMOG.US,D,20161014,000000,50.166,50.797,49.755,49.755,8121,0
+SMOG.US,D,20161017,000000,49.765,49.778,49.651,49.651,1096,0
+SMOG.US,D,20161018,000000,50.053,50.218,50.027,50.218,3586,0
+SMOG.US,D,20161019,000000,49.88,50.597,49.88,50.453,3216,0
+SMOG.US,D,20161020,000000,50.205,50.386,50.128,50.339,2154,0
+SMOG.US,D,20161021,000000,49.88,50.272,49.88,50.272,1592,0
+SMOG.US,D,20161024,000000,50.406,50.406,50.091,50.215,5285,0
+SMOG.US,D,20161025,000000,49.908,49.908,49.729,49.765,1398,0
+SMOG.US,D,20161026,000000,49.335,49.832,49.335,49.832,792,0
+SMOG.US,D,20161027,000000,49.976,50.028,49.328,49.509,1763,0
+SMOG.US,D,20161028,000000,49.296,49.582,49.163,49.163,2347,0
+SMOG.US,D,20161031,000000,49.239,49.315,49.128,49.315,10894,0
+SMOG.US,D,20161101,000000,49.278,49.549,48.252,48.288,4301,0
+SMOG.US,D,20161102,000000,47.968,48.044,47.509,47.509,1480,0
+SMOG.US,D,20161103,000000,47.634,47.634,46.918,46.955,2677,0
+SMOG.US,D,20161104,000000,46.817,47.386,46.817,47.386,1161,0
+SMOG.US,D,20161107,000000,47.997,48.366,47.997,48.327,4373,0
+SMOG.US,D,20161108,000000,47.873,48.273,47.787,48.121,2995,0
+SMOG.US,D,20161109,000000,45.714,47.41,45.714,47.233,8309,0
+SMOG.US,D,20161110,000000,46.784,47.314,46.385,46.907,4143,0
+SMOG.US,D,20161111,000000,46.659,46.889,46.439,46.889,68121,0
+SMOG.US,D,20161114,000000,46.582,46.82,46.468,46.678,5678,0
+SMOG.US,D,20161115,000000,46.927,47.051,46.842,47.051,3167,0
+SMOG.US,D,20161116,000000,46.86,47.023,46.832,46.93,4087,0
+SMOG.US,D,20161117,000000,46.879,47.099,46.879,46.911,3938,0
+SMOG.US,D,20161118,000000,46.985,47.227,46.643,46.719,6121,0
+SMOG.US,D,20161121,000000,46.688,47.065,46.688,46.889,3565,0
+SMOG.US,D,20161122,000000,46.897,47.509,46.897,47.499,13833,0
+SMOG.US,D,20161123,000000,47.261,47.568,47.261,47.499,6667,0
+SMOG.US,D,20161125,000000,48.016,48.274,48.016,48.274,6402,0
+SMOG.US,D,20161128,000000,48.15,48.621,48.15,48.354,224749,0
+SMOG.US,D,20161129,000000,48.141,48.36,48.007,48.007,10438,0
+SMOG.US,D,20161130,000000,48.188,48.325,47.945,48.045,3233,0
+SMOG.US,D,20161201,000000,47.663,47.845,47.327,47.327,2101,0
+SMOG.US,D,20161202,000000,47.176,47.453,47.169,47.215,8841,0
+SMOG.US,D,20161205,000000,47.329,47.83,47.329,47.83,4053,0
+SMOG.US,D,20161206,000000,47.801,47.854,47.787,47.854,3996,0
+SMOG.US,D,20161207,000000,48.093,48.847,48.073,48.847,3032,0
+SMOG.US,D,20161208,000000,48.599,48.685,47.787,48.685,14031,0
+SMOG.US,D,20161209,000000,48.436,48.436,48.122,48.303,2012,0
+SMOG.US,D,20161212,000000,48.197,48.466,47.987,48.158,9508,0
+SMOG.US,D,20161213,000000,48.599,48.971,48.599,48.675,5788,0
+SMOG.US,D,20161214,000000,48.552,48.677,48.342,48.342,2706,0
+SMOG.US,D,20161215,000000,48.103,48.29,48.095,48.145,2043,0
+SMOG.US,D,20161216,000000,48.284,48.549,48.274,48.549,4159,0
+SMOG.US,D,20161219,000000,48.503,48.659,48.49,48.659,1550,0
+SMOG.US,D,20161220,000000,48.699,49.011,48.658,49.011,12155,0
+SMOG.US,D,20161221,000000,48.992,49.088,48.865,48.895,2791,0
+SMOG.US,D,20161222,000000,48.964,49.172,48.766,48.934,3218,0
+SMOG.US,D,20161223,000000,48.855,49.113,48.713,49.079,3150,0
+SMOG.US,D,20161227,000000,49.129,49.665,49.129,49.568,4269,0
+SMOG.US,D,20161228,000000,49.812,49.812,49.269,49.342,3416,0
+SMOG.US,D,20161229,000000,49.303,49.353,49.178,49.178,5643,0
+SMOG.US,D,20161230,000000,49.558,49.692,49.173,49.284,20026,0
+SMOG.US,D,20170103,000000,49.783,49.978,49.622,49.89,5010,0
+SMOG.US,D,20170104,000000,49.792,50.404,49.792,50.252,8066,0
+SMOG.US,D,20170105,000000,50.398,50.398,50.167,50.37,3428,0
+SMOG.US,D,20170106,000000,50.597,50.63,50.525,50.55,4853,0
+SMOG.US,D,20170109,000000,50.496,50.496,50.291,50.3,5225,0
+SMOG.US,D,20170110,000000,50.378,50.466,50.378,50.466,2067,0
+SMOG.US,D,20170111,000000,50.506,50.946,50.201,50.869,5678,0
+SMOG.US,D,20170112,000000,50.916,50.916,50.339,50.701,5006,0
+SMOG.US,D,20170113,000000,50.88,51.246,50.88,51.246,4105,0
+SMOG.US,D,20170117,000000,51.052,51.166,50.768,50.828,5437,0
+SMOG.US,D,20170118,000000,50.973,51.135,50.91,50.993,3254,0
+SMOG.US,D,20170119,000000,51.462,51.462,50.546,50.701,5618,0
+SMOG.US,D,20170120,000000,51.178,51.235,50.944,51.062,9528,0
+SMOG.US,D,20170123,000000,51.188,51.208,50.999,51.042,6131,0
+SMOG.US,D,20170124,000000,51.365,51.725,51.218,51.725,2305,0
+SMOG.US,D,20170125,000000,52.205,52.279,52.002,52.156,2904,0
+SMOG.US,D,20170126,000000,52.106,52.185,51.991,51.991,6640,0
+SMOG.US,D,20170127,000000,51.931,51.95,51.861,51.861,3315,0
+SMOG.US,D,20170130,000000,51.765,51.765,51.08,51.306,2959,0
+SMOG.US,D,20170131,000000,51.567,51.579,51.074,51.579,2740,0
+SMOG.US,D,20170201,000000,52.116,52.116,51.636,51.962,2795,0
+SMOG.US,D,20170202,000000,51.967,51.967,51.626,51.652,4365,0
+SMOG.US,D,20170203,000000,51.921,52.234,51.891,52.165,2165,0
+SMOG.US,D,20170206,000000,51.95,51.952,51.804,51.952,2627,0
+SMOG.US,D,20170207,000000,51.784,51.939,51.663,51.663,1725,0
+SMOG.US,D,20170208,000000,51.891,52.047,51.875,51.939,2542,0
+SMOG.US,D,20170209,000000,52.175,52.477,52.175,52.419,1729,0
+SMOG.US,D,20170210,000000,52.36,52.72,52.234,52.496,4245,0
+SMOG.US,D,20170213,000000,52.78,53.249,52.78,53.243,5348,0
+SMOG.US,D,20170214,000000,53.179,53.328,53.082,53.328,3534,0
+SMOG.US,D,20170215,000000,53.161,53.466,53.161,53.382,3218,0
+SMOG.US,D,20170216,000000,53.288,53.474,53.119,53.327,2696,0
+SMOG.US,D,20170217,000000,53.033,53.288,53.023,53.055,5479,0
+SMOG.US,D,20170221,000000,53.542,54.164,53.239,54.164,5351,0
+SMOG.US,D,20170222,000000,54.049,54.049,53.648,53.648,2542,0
+SMOG.US,D,20170223,000000,53.864,53.864,53.151,53.492,12291,0
+SMOG.US,D,20170224,000000,52.906,53.121,52.799,53.121,1960,0
+SMOG.US,D,20170227,000000,52.906,53.093,52.459,52.871,3732,0
+SMOG.US,D,20170228,000000,52.789,53.112,52.536,52.658,4428,0
+SMOG.US,D,20170301,000000,53.405,53.6,53.229,53.399,3532,0
+SMOG.US,D,20170302,000000,53.209,53.209,53.014,53.038,7183,0
+SMOG.US,D,20170303,000000,52.858,53.326,52.664,52.848,3513,0
+SMOG.US,D,20170306,000000,52.478,52.478,52.477,52.477,1003,0
+SMOG.US,D,20170307,000000,52.536,52.625,52.243,52.243,4148,0
+SMOG.US,D,20170308,000000,52.234,52.422,52.212,52.212,1464,0
+SMOG.US,D,20170309,000000,51.94,52.136,51.687,51.901,4253,0
+SMOG.US,D,20170310,000000,52.126,52.2,51.823,52.146,3894,0
+SMOG.US,D,20170313,000000,52.234,52.487,52.234,52.36,6506,0
+SMOG.US,D,20170314,000000,52.096,52.367,51.921,52.367,4226,0
+SMOG.US,D,20170315,000000,52.634,52.774,52.526,52.774,2454,0
+SMOG.US,D,20170316,000000,53.209,53.494,53.209,53.298,2472,0
+SMOG.US,D,20170317,000000,53.502,53.554,53.444,53.51,2072,0
+SMOG.US,D,20170320,000000,53.464,53.492,53.189,53.189,1617,0
+SMOG.US,D,20170321,000000,53.6,53.6,52.225,52.225,4557,0
+SMOG.US,D,20170322,000000,52.096,52.096,51.13,52.047,2009,0
+SMOG.US,D,20170323,000000,52.399,52.639,52.399,52.585,1449,0
+SMOG.US,D,20170324,000000,52.682,53.118,52.682,52.916,1259,0
+SMOG.US,D,20170327,000000,52.351,53.209,52.351,53.209,2662,0
+SMOG.US,D,20170328,000000,53.474,53.6,53.209,53.6,2266,0
+SMOG.US,D,20170329,000000,53.587,53.714,53.587,53.611,3278,0
+SMOG.US,D,20170330,000000,53.772,53.772,53.66,53.747,1272,0
+SMOG.US,D,20170331,000000,53.64,53.971,53.639,53.903,1603,0
+SMOG.US,D,20170403,000000,53.933,53.979,53.592,53.807,2637,0
+SMOG.US,D,20170404,000000,54.303,54.303,54.01,54.039,4330,0
+SMOG.US,D,20170405,000000,54.381,54.381,53.814,53.834,8202,0
+SMOG.US,D,20170406,000000,53.981,53.981,53.776,53.778,2874,0
+SMOG.US,D,20170407,000000,53.953,54.207,53.953,54,7825,0
+SMOG.US,D,20170410,000000,54.245,54.635,54.203,54.517,8218,0
+SMOG.US,D,20170411,000000,54.663,54.811,54.618,54.631,3568,0
+SMOG.US,D,20170412,000000,54.855,54.855,54.284,54.374,3675,0
+SMOG.US,D,20170413,000000,54.145,54.145,53.762,54.014,1692,0
+SMOG.US,D,20170417,000000,54.478,54.517,53.953,54.517,6247,0
+SMOG.US,D,20170418,000000,53.962,54.24,53.962,54.24,3979,0
+SMOG.US,D,20170419,000000,54.538,54.557,54.284,54.284,1431,0
+SMOG.US,D,20170420,000000,54.568,54.85,54.568,54.707,10191,0
+SMOG.US,D,20170421,000000,54.401,54.488,54.02,54.488,5028,0
+SMOG.US,D,20170424,000000,55.358,55.71,55.211,55.377,5522,0
+SMOG.US,D,20170425,000000,55.943,56.211,55.748,55.943,1917,0
+SMOG.US,D,20170426,000000,55.943,56.001,55.764,56.001,1470,0
+SMOG.US,D,20170427,000000,56.002,56.002,55.856,55.856,2806,0
+SMOG.US,D,20170428,000000,55.78,55.917,55.611,55.917,5021,0
+SMOG.US,D,20170501,000000,55.924,56.197,55.924,56.169,11180,0
+SMOG.US,D,20170502,000000,56.51,56.685,56.002,56.119,4660,0
+SMOG.US,D,20170503,000000,56.285,56.401,56.022,56.2,2874,0
+SMOG.US,D,20170504,000000,56.139,56.201,55.563,55.906,2166,0
+SMOG.US,D,20170505,000000,56.225,56.873,56.002,56.873,4935,0
+SMOG.US,D,20170508,000000,56.656,56.87,56.52,56.533,14101,0
+SMOG.US,D,20170509,000000,56.812,57.026,56.812,56.929,3987,0
+SMOG.US,D,20170510,000000,56.949,57.428,56.937,57.326,6904,0
+SMOG.US,D,20170511,000000,57.457,57.562,57.175,57.175,2969,0
+SMOG.US,D,20170512,000000,57.438,57.525,57.075,57.125,6657,0
+SMOG.US,D,20170515,000000,57.506,57.73,57.211,57.666,5711,0
+SMOG.US,D,20170516,000000,57.7,57.799,57.271,57.448,5177,0
+SMOG.US,D,20170517,000000,56.939,57.105,55.917,56.088,4082,0
+SMOG.US,D,20170518,000000,55.797,56.197,55.797,56.197,3764,0
+SMOG.US,D,20170519,000000,56.354,56.921,56.295,56.921,3378,0
+SMOG.US,D,20170522,000000,57.008,57.068,56.814,56.926,2527,0
+SMOG.US,D,20170523,000000,57.15,57.15,56.991,56.995,2773,0
+SMOG.US,D,20170524,000000,56.89,57.31,56.89,57.223,2689,0
+SMOG.US,D,20170525,000000,57.125,57.496,57.084,57.303,1978,0
+SMOG.US,D,20170526,000000,57.306,57.563,57.306,57.524,5174,0
+SMOG.US,D,20170530,000000,57.271,57.76,57.271,57.685,4762,0
+SMOG.US,D,20170531,000000,57.856,57.856,57.046,57.046,3549,0
+SMOG.US,D,20170601,000000,57.164,57.71,57.164,57.645,2441,0
+SMOG.US,D,20170602,000000,57.614,57.974,57.535,57.829,6577,0
+SMOG.US,D,20170605,000000,57.663,57.76,57.515,57.62,6604,0
+SMOG.US,D,20170606,000000,57.75,58.228,57.75,58.09,5744,0
+SMOG.US,D,20170607,000000,58.149,58.149,57.737,57.737,4151,0
+SMOG.US,D,20170608,000000,58.05,58.579,58.032,58.5,4297,0
+SMOG.US,D,20170609,000000,58.657,58.843,58.159,58.159,4310,0
+SMOG.US,D,20170612,000000,57.895,58.145,57.614,57.786,36374,0
+SMOG.US,D,20170613,000000,58.423,58.609,58.346,58.517,13545,0
+SMOG.US,D,20170614,000000,58.932,58.989,58.183,58.183,7005,0
+SMOG.US,D,20170615,000000,57.476,57.563,57.316,57.363,4713,0
+SMOG.US,D,20170616,000000,57.614,57.614,57.277,57.525,3359,0
+SMOG.US,D,20170619,000000,57.885,58.159,57.623,57.9,3413,0
+SMOG.US,D,20170620,000000,57.789,57.789,57.026,57.026,7059,0
+SMOG.US,D,20170621,000000,57.251,57.418,56.762,57.04,13855,0
+SMOG.US,D,20170622,000000,57.203,57.614,57.203,57.408,3364,0
+SMOG.US,D,20170623,000000,57.418,58.022,57.418,58.022,4472,0
+SMOG.US,D,20170626,000000,58.198,58.581,57.866,58.14,2591,0
+SMOG.US,D,20170627,000000,58.032,58.107,57.554,57.613,4782,0
+SMOG.US,D,20170628,000000,58.13,58.609,57.877,58.579,11003,0
+SMOG.US,D,20170629,000000,58.297,58.619,57.388,57.601,7379,0
+SMOG.US,D,20170630,000000,58.13,58.453,58.13,58.433,2293,0
+SMOG.US,D,20170703,000000,58.75,58.792,58.579,58.579,1253,0
+SMOG.US,D,20170705,000000,58.149,58.149,57.599,57.681,10472,0
+SMOG.US,D,20170706,000000,57.281,57.653,56.87,56.998,39917,0
+SMOG.US,D,20170707,000000,57.085,57.614,57.085,57.498,7186,0
+SMOG.US,D,20170710,000000,57.418,57.72,57.357,57.621,4398,0
+SMOG.US,D,20170711,000000,57.506,57.799,57.462,57.66,5237,0
+SMOG.US,D,20170712,000000,58.247,58.726,58.247,58.707,23328,0
+SMOG.US,D,20170713,000000,58.629,58.756,58.344,58.579,25933,0
+SMOG.US,D,20170714,000000,58.942,59.332,58.942,59.273,4941,0
+SMOG.US,D,20170717,000000,59.184,59.341,58.999,59.224,4731,0
+SMOG.US,D,20170718,000000,59.068,59.542,59.068,59.483,6409,0
+SMOG.US,D,20170719,000000,59.613,60.327,59.613,60.191,4868,0
+SMOG.US,D,20170720,000000,60.131,60.2,59.907,60.031,3512,0
+SMOG.US,D,20170721,000000,59.907,59.995,59.858,59.858,3525,0
+SMOG.US,D,20170724,000000,59.887,60.19,59.829,60.046,5536,0
+SMOG.US,D,20170725,000000,60.366,60.376,60.104,60.284,2832,0
+SMOG.US,D,20170726,000000,60.474,60.474,60.19,60.282,3646,0
+SMOG.US,D,20170727,000000,59.547,59.547,58.579,58.813,7639,0
+SMOG.US,D,20170728,000000,59.322,59.468,59.28,59.281,1989,0
+SMOG.US,D,20170731,000000,59.547,59.547,59.054,59.054,4608,0
+SMOG.US,D,20170801,000000,58.833,58.833,58.491,58.636,4032,0
+SMOG.US,D,20170802,000000,58.187,58.609,58.187,58.609,1582,0
+SMOG.US,D,20170803,000000,58.726,58.787,58.218,58.287,7512,0
+SMOG.US,D,20170804,000000,58.506,58.629,58.443,58.511,3413,0
+SMOG.US,D,20170807,000000,58.705,58.987,58.599,58.987,3715,0
+SMOG.US,D,20170808,000000,59.126,59.166,58.969,58.969,1666,0
+SMOG.US,D,20170809,000000,58.463,58.803,58.375,58.429,1646,0
+SMOG.US,D,20170810,000000,57.53,57.614,57.288,57.288,3634,0
+SMOG.US,D,20170811,000000,57.115,57.251,56.843,56.843,1688,0
+SMOG.US,D,20170814,000000,57.466,57.934,57.466,57.885,5261,0
+SMOG.US,D,20170815,000000,57.604,57.663,57.242,57.604,7058,0
+SMOG.US,D,20170816,000000,57.809,57.915,57.809,57.915,1703,0
+SMOG.US,D,20170817,000000,57.164,57.263,56.384,56.384,4288,0
+SMOG.US,D,20170818,000000,56.381,56.626,56.315,56.558,8765,0
+SMOG.US,D,20170821,000000,56.197,56.197,55.646,55.68,4902,0
+SMOG.US,D,20170822,000000,56.042,56.244,55.905,56.16,4467,0
+SMOG.US,D,20170823,000000,55.671,56.205,55.671,56.196,2338,0
+SMOG.US,D,20170824,000000,55.784,56.245,55.784,56.154,2053,0
+SMOG.US,D,20170825,000000,56.324,56.568,56.324,56.568,2164,0
+SMOG.US,D,20170828,000000,56.431,56.5,56.138,56.207,11805,0
+SMOG.US,D,20170829,000000,55.905,56.56,55.905,56.56,1524,0
+SMOG.US,D,20170830,000000,56.158,56.814,56.158,56.814,1470,0
+SMOG.US,D,20170831,000000,56.9,57.172,56.748,57.115,3361,0
+SMOG.US,D,20170901,000000,57.223,57.515,57.223,57.369,1882,0
+SMOG.US,D,20170905,000000,57.291,57.291,56.9,57.056,3394,0
+SMOG.US,D,20170906,000000,57.105,57.359,56.714,57.017,9681,0
+SMOG.US,D,20170907,000000,57.203,57.354,56.939,57.074,4940,0
+SMOG.US,D,20170908,000000,56.959,57.208,56.698,57.164,1340,0
+SMOG.US,D,20170911,000000,57.604,57.984,57.241,57.895,2153,0
+SMOG.US,D,20170912,000000,57.964,58.188,57.964,58.159,3768,0
+SMOG.US,D,20170913,000000,57.809,57.876,57.667,57.798,2341,0
+SMOG.US,D,20170914,000000,57.925,58.209,57.925,58.209,1806,0
+SMOG.US,D,20170915,000000,58.307,58.75,58.307,58.579,3341,0
+SMOG.US,D,20170918,000000,58.775,59.229,58.623,59.126,3705,0
+SMOG.US,D,20170919,000000,59.166,59.166,58.892,58.892,4615,0
+SMOG.US,D,20170920,000000,59.166,59.234,58.775,58.839,4221,0
+SMOG.US,D,20170921,000000,58.863,58.908,58.531,58.802,2899,0
+SMOG.US,D,20170922,000000,58.238,58.647,58.141,58.384,2435,0
+SMOG.US,D,20170925,000000,58.307,58.307,57.604,57.604,1874,0
+SMOG.US,D,20170926,000000,57.951,57.951,57.63,57.632,1275,0
+SMOG.US,D,20170927,000000,57.964,58.568,57.953,58.481,2113,0
+SMOG.US,D,20170928,000000,58.609,58.707,58.353,58.516,3910,0
+SMOG.US,D,20170929,000000,58.712,58.911,58.712,58.775,2129,0
+SMOG.US,D,20171002,000000,58.544,58.999,58.414,58.999,2198,0
+SMOG.US,D,20171003,000000,58.969,59.263,58.872,59.263,3119,0
+SMOG.US,D,20171004,000000,59.391,59.807,59.169,59.799,7812,0
+SMOG.US,D,20171005,000000,59.702,59.934,59.69,59.69,3956,0
+SMOG.US,D,20171006,000000,59.273,59.623,59.165,59.498,3336,0
+SMOG.US,D,20171009,000000,59.419,59.667,59.184,59.238,4207,0
+SMOG.US,D,20171010,000000,59.682,59.941,59.665,59.88,2306,0
+SMOG.US,D,20171011,000000,59.997,60.21,59.997,60.166,5500,0
+SMOG.US,D,20171012,000000,60.228,60.473,60.228,60.248,1019,0
+SMOG.US,D,20171013,000000,60.474,60.571,60.41,60.569,2452,0
+SMOG.US,D,20171016,000000,60.121,60.454,60.015,60.079,4352,0
+SMOG.US,D,20171017,000000,59.702,59.926,59.576,59.735,2919,0
+SMOG.US,D,20171018,000000,59.917,60.64,59.917,60.64,2506,0
+SMOG.US,D,20171019,000000,59.79,60.025,59.633,59.957,2784,0
+SMOG.US,D,20171020,000000,60.264,60.264,60.075,60.075,830,0
+SMOG.US,D,20171023,000000,59.995,60.012,59.98,60.005,1346,0
+SMOG.US,D,20171024,000000,59.731,59.927,59.731,59.736,1095,0
+SMOG.US,D,20171025,000000,59.887,59.887,59.078,59.276,2186,0
+SMOG.US,D,20171026,000000,59.76,60.131,59.76,60.13,23148,0
+SMOG.US,D,20171027,000000,60.84,60.976,60.84,60.84,2689,0
+SMOG.US,D,20171030,000000,60.718,61.109,60.718,60.919,10836,0
+SMOG.US,D,20171031,000000,60.981,61.762,60.981,61.43,19272,0
+SMOG.US,D,20171101,000000,61.39,61.469,61.021,61.42,2864,0
+SMOG.US,D,20171102,000000,61.089,61.089,60.267,60.532,9171,0
+SMOG.US,D,20171103,000000,59.858,59.858,59.419,59.419,3748,0
+SMOG.US,D,20171106,000000,59.829,60.334,59.765,60.334,4376,0
+SMOG.US,D,20171107,000000,59.524,59.527,59.398,59.398,4869,0
+SMOG.US,D,20171108,000000,59.458,59.702,59.149,59.702,2731,0
+SMOG.US,D,20171109,000000,58.13,58.443,57.457,58.116,6217,0
+SMOG.US,D,20171110,000000,57.876,58.223,57.696,58.083,3169,0
+SMOG.US,D,20171113,000000,57.77,58.149,57.72,58.149,16091,0
+SMOG.US,D,20171114,000000,57.905,57.941,57.275,57.275,9361,0
+SMOG.US,D,20171115,000000,57.368,57.612,57.368,57.457,1707,0
+SMOG.US,D,20171116,000000,57.993,58.559,57.856,58.463,3143,0
+SMOG.US,D,20171117,000000,58.228,58.384,57.819,57.997,6109,0
+SMOG.US,D,20171120,000000,58.012,58.072,57.712,57.928,10104,0
+SMOG.US,D,20171121,000000,57.954,58.337,57.954,58.168,5077,0
+SMOG.US,D,20171122,000000,58.178,58.413,58.012,58.012,3982,0
+SMOG.US,D,20171124,000000,57.925,58.008,57.7,57.7,934,0
+SMOG.US,D,20171127,000000,57.779,57.779,57.54,57.604,3149,0
+SMOG.US,D,20171128,000000,58.052,58.634,58.052,58.569,5673,0
+SMOG.US,D,20171129,000000,57.946,58.052,57.946,58.003,1614,0
+SMOG.US,D,20171130,000000,58.062,58.334,57.992,58.227,1410,0
+SMOG.US,D,20171201,000000,58.012,58.012,57.233,57.829,1282,0
+SMOG.US,D,20171204,000000,57.876,57.876,56.928,57.244,12867,0
+SMOG.US,D,20171205,000000,56.89,57.148,56.626,56.734,8703,0
+SMOG.US,D,20171206,000000,56.626,57.193,56.626,56.973,5056,0
+SMOG.US,D,20171207,000000,57.779,58.058,57.7,57.93,6461,0
+SMOG.US,D,20171208,000000,58.433,58.433,58.172,58.262,1471,0
+SMOG.US,D,20171211,000000,58.579,58.864,58.579,58.632,3158,0
+SMOG.US,D,20171212,000000,58.697,59.098,58.697,59.048,4351,0
+SMOG.US,D,20171213,000000,59.361,59.491,59.068,59.068,15288,0
+SMOG.US,D,20171214,000000,59.672,59.858,59.547,59.547,13429,0
+SMOG.US,D,20171215,000000,59.633,60.015,59.41,59.995,5592,0
+SMOG.US,D,20171218,000000,60.45,60.856,60.45,60.756,10047,0
+SMOG.US,D,20171219,000000,60.391,60.637,59.797,60.049,3009,0
+SMOG.US,D,20171220,000000,60.331,60.543,59.918,60.064,8031,0
+SMOG.US,D,20171221,000000,60.43,60.884,60.41,60.742,3491,0
+SMOG.US,D,20171222,000000,60.648,60.864,60.331,60.331,3053,0
+SMOG.US,D,20171226,000000,60.45,60.549,60.133,60.273,6988,0
+SMOG.US,D,20171227,000000,60.391,60.658,60.103,60.184,3378,0
+SMOG.US,D,20171228,000000,60.381,60.598,60.233,60.233,3507,0
+SMOG.US,D,20171229,000000,60.588,60.726,60.321,60.47,2133,0
+SMOG.US,D,20180102,000000,60.895,61.261,60.895,61.109,4748,0
+SMOG.US,D,20180103,000000,61.488,62.289,61.3,61.3,6007,0
+SMOG.US,D,20180104,000000,61.488,61.488,61.109,61.463,4465,0
+SMOG.US,D,20180105,000000,61.438,61.438,61.281,61.419,1361,0
+SMOG.US,D,20180108,000000,61.844,62.368,61.844,62.299,2810,0
+SMOG.US,D,20180109,000000,62.289,62.289,61.794,62.045,2461,0
+SMOG.US,D,20180110,000000,61.705,61.705,61.408,61.666,13314,0
+SMOG.US,D,20180111,000000,62.139,62.785,62.139,62.784,3646,0
+SMOG.US,D,20180112,000000,62.981,63.137,62.788,63.013,5420,0
+SMOG.US,D,20180116,000000,63.456,63.781,62.507,63.079,16408,0
+SMOG.US,D,20180117,000000,63.168,63.475,63.094,63.307,5115,0
+SMOG.US,D,20180118,000000,63.238,63.496,63.203,63.496,2864,0
+SMOG.US,D,20180119,000000,63.336,63.456,63.032,63.258,3379,0
+SMOG.US,D,20180122,000000,63.416,63.821,63.321,63.706,4870,0
+SMOG.US,D,20180123,000000,63.871,64.019,63.349,63.631,6592,0
+SMOG.US,D,20180124,000000,63.534,63.534,62.577,63.042,6098,0
+SMOG.US,D,20180125,000000,63.148,63.148,62.586,62.586,5356,0
+SMOG.US,D,20180126,000000,62.636,62.774,62.454,62.477,2992,0
+SMOG.US,D,20180129,000000,62.734,62.861,62.402,62.577,6176,0
+SMOG.US,D,20180130,000000,62.664,62.769,62.437,62.769,5598,0
+SMOG.US,D,20180131,000000,62.804,62.952,62.05,62.516,2679,0
+SMOG.US,D,20180201,000000,62.289,62.892,62.289,62.674,3755,0
+SMOG.US,D,20180202,000000,61.933,61.993,60.786,61.023,11562,0
+SMOG.US,D,20180205,000000,60.193,60.509,58.428,58.828,16737,0
+SMOG.US,D,20180206,000000,58.126,59.906,57.518,59.809,25763,0
+SMOG.US,D,20180207,000000,60.139,60.139,59.758,59.767,3571,0
+SMOG.US,D,20180208,000000,58.872,59.115,58.353,59.115,2701,0
+SMOG.US,D,20180209,000000,58.512,58.512,56.734,58.365,5982,0
+SMOG.US,D,20180212,000000,58.64,59.358,58.64,59.086,4660,0
+SMOG.US,D,20180213,000000,58.843,59.214,58.843,58.882,2018,0
+SMOG.US,D,20180214,000000,59.135,60.546,59.135,60.262,8340,0
+SMOG.US,D,20180215,000000,60.688,60.856,60.059,60.856,3116,0
+SMOG.US,D,20180216,000000,60.658,61.709,60.658,61.035,6718,0
+SMOG.US,D,20180220,000000,61.499,61.499,61.499,61.499,5998,0
+SMOG.US,D,20180221,000000,61.155,61.554,61.155,61.537,3331,0
+SMOG.US,D,20180222,000000,60.914,61.765,60.914,61.554,1645,0
+SMOG.US,D,20180223,000000,61.498,61.498,61.004,61.083,3988,0
+SMOG.US,D,20180226,000000,61.695,61.996,61.448,61.854,7582,0
+SMOG.US,D,20180227,000000,62.002,62.002,61.349,61.478,4030,0
+SMOG.US,D,20180228,000000,61.518,61.518,60.663,60.663,3114,0
+SMOG.US,D,20180301,000000,60.361,60.578,59.886,59.886,3187,0
+SMOG.US,D,20180302,000000,59.333,59.964,59.061,59.95,2348,0
+SMOG.US,D,20180305,000000,59.896,60.488,59.896,60.133,2474,0
+SMOG.US,D,20180306,000000,60.726,61.152,60.696,60.984,4443,0
+SMOG.US,D,20180307,000000,60.736,61.023,60.736,61.023,706,0
+SMOG.US,D,20180308,000000,61.428,61.428,60.851,60.987,3211,0
+SMOG.US,D,20180309,000000,61.408,61.784,61.349,61.765,3393,0
+SMOG.US,D,20180312,000000,61.794,62.219,61.794,62.219,2507,0
+SMOG.US,D,20180313,000000,62.526,62.556,62.052,62.052,3096,0
+SMOG.US,D,20180314,000000,62.477,62.477,61.991,62.18,1799,0
+SMOG.US,D,20180315,000000,61.983,61.983,61.795,61.824,2059,0
+SMOG.US,D,20180316,000000,61.923,61.923,61.606,61.606,2248,0
+SMOG.US,D,20180319,000000,61.557,61.745,60.988,61.398,5015,0
+SMOG.US,D,20180320,000000,61.547,61.883,61.547,61.644,2585,0
+SMOG.US,D,20180321,000000,62.101,62.466,62.101,62.466,29227,0
+SMOG.US,D,20180322,000000,61.478,61.561,60.796,60.796,1839,0
+SMOG.US,D,20180323,000000,60.736,60.736,59.777,59.777,2580,0
+SMOG.US,D,20180326,000000,60.707,61.309,60.311,60.866,5980,0
+SMOG.US,D,20180327,000000,60.158,60.158,59.234,59.234,1421,0
+SMOG.US,D,20180328,000000,59.09,59.543,58.749,58.834,2744,0
+SMOG.US,D,20180329,000000,59.066,59.852,59.066,59.699,2104,0
+SMOG.US,D,20180402,000000,59.363,59.363,57.534,58.057,1374,0
+SMOG.US,D,20180403,000000,58.996,59.274,58.74,59.145,2386,0
+SMOG.US,D,20180404,000000,58.265,59.806,58.265,59.521,5762,0
+SMOG.US,D,20180405,000000,60.093,60.509,60.093,60.456,3565,0
+SMOG.US,D,20180406,000000,60.806,60.806,59.698,59.698,1299,0
+SMOG.US,D,20180409,000000,60.44,60.688,60.423,60.509,4546,0
+SMOG.US,D,20180410,000000,60.905,61.3,60.905,61.3,3114,0
+SMOG.US,D,20180411,000000,60.638,60.876,60.252,60.761,3694,0
+SMOG.US,D,20180412,000000,60.638,60.668,60.621,60.621,1482,0
+SMOG.US,D,20180413,000000,60.934,60.934,60.371,60.371,2106,0
+SMOG.US,D,20180416,000000,60.599,60.736,60.559,60.678,2095,0
+SMOG.US,D,20180417,000000,60.549,61.182,60.549,61.182,1996,0
+SMOG.US,D,20180418,000000,61.793,61.794,61.558,61.775,1967,0
+SMOG.US,D,20180419,000000,61.928,61.928,61.448,61.85,4560,0
+SMOG.US,D,20180420,000000,61.586,61.586,61.34,61.349,1556,0
+SMOG.US,D,20180423,000000,60.819,61.081,60.398,60.701,2712,0
+SMOG.US,D,20180424,000000,60.756,61.063,59.683,59.91,3312,0
+SMOG.US,D,20180425,000000,59.965,59.985,59.965,59.985,687,0
+SMOG.US,D,20180426,000000,60.276,60.276,60.276,60.276,471,0
+SMOG.US,D,20180427,000000,60.853,61.001,60.853,61.001,1025,0
+SMOG.US,D,20180430,000000,60.376,60.376,60.125,60.188,948,0
+SMOG.US,D,20180501,000000,59.323,59.807,59.323,59.551,1239,0
+SMOG.US,D,20180502,000000,60.213,60.242,60.213,60.242,2992,0
+SMOG.US,D,20180503,000000,59.569,59.569,59.189,59.323,1846,0
+SMOG.US,D,20180504,000000,59.066,60.533,59.066,60.215,2026,0
+SMOG.US,D,20180507,000000,60.281,60.961,60.281,60.961,6298,0
+SMOG.US,D,20180508,000000,60.611,60.611,60.508,60.508,763,0
+SMOG.US,D,20180509,000000,60.688,61.184,60.688,61.162,2781,0
+SMOG.US,D,20180510,000000,61.547,62.041,61.389,61.666,1037,0
+SMOG.US,D,20180511,000000,61.923,61.933,61.211,61.715,5868,0
+SMOG.US,D,20180514,000000,61.656,61.789,61.656,61.789,1007,0
+SMOG.US,D,20180515,000000,61.113,61.387,61.063,61.172,7991,0
+SMOG.US,D,20180516,000000,60.914,61.408,60.914,61.408,11323,0
+SMOG.US,D,20180517,000000,61.182,61.932,61.182,61.932,979,0
+SMOG.US,D,20180518,000000,61.566,61.566,61.328,61.328,1750,0
+SMOG.US,D,20180521,000000,62.091,62.299,62.071,62.205,1459,0
+SMOG.US,D,20180522,000000,62.348,62.348,61.766,61.863,2551,0
+SMOG.US,D,20180523,000000,61.142,61.358,60.924,61.289,1945,0
+SMOG.US,D,20180524,000000,60.641,61.034,60.641,61.034,1358,0
+SMOG.US,D,20180525,000000,60.588,60.588,60.588,60.588,570,0
+SMOG.US,D,20180529,000000,59.827,60.311,59.708,59.856,1919,0
+SMOG.US,D,20180530,000000,60.618,60.68,60.252,60.68,1858,0
+SMOG.US,D,20180531,000000,60.722,60.722,60.087,60.195,1076,0
+SMOG.US,D,20180601,000000,60.588,60.588,60.252,60.252,1515,0
+SMOG.US,D,20180604,000000,60.281,60.281,59.648,59.66,2117,0
+SMOG.US,D,20180605,000000,59.618,59.906,59.422,59.782,1741,0
+SMOG.US,D,20180606,000000,59.677,60.156,59.673,60.156,1866,0
+SMOG.US,D,20180607,000000,60.213,60.213,59.609,59.683,2078,0
+SMOG.US,D,20180608,000000,59.984,59.984,59.567,59.567,1143,0
+SMOG.US,D,20180611,000000,60.188,60.188,59.982,59.982,1210,0
+SMOG.US,D,20180612,000000,60.769,60.806,60.123,60.271,3436,0
+SMOG.US,D,20180613,000000,60.47,60.47,60.113,60.113,1525,0
+SMOG.US,D,20180614,000000,60.539,60.559,60.312,60.505,4918,0
+SMOG.US,D,20180615,000000,60.183,60.183,59.759,59.849,1342,0
+SMOG.US,D,20180618,000000,59.521,60.361,59.521,60.213,11324,0
+SMOG.US,D,20180619,000000,61.322,61.322,59.05,59.743,3828,0
+SMOG.US,D,20180620,000000,59.827,59.827,59.214,59.491,11821,0
+SMOG.US,D,20180621,000000,59.393,59.393,59.383,59.383,846,0
+SMOG.US,D,20180622,000000,59.242,59.264,59.242,59.264,431,0
+SMOG.US,D,20180625,000000,58.918,58.918,57.844,58.106,4695,0
+SMOG.US,D,20180626,000000,57.879,58.001,57.559,58.001,2516,0
+SMOG.US,D,20180627,000000,58.277,58.294,58.192,58.192,613,0
+SMOG.US,D,20180628,000000,56.88,57.29,56.683,57.035,2226,0
+SMOG.US,D,20180629,000000,57.828,57.828,57.797,57.797,1030,0
+SMOG.US,D,20180702,000000,57.118,57.118,56.979,56.979,483,0
+SMOG.US,D,20180703,000000,57.038,57.038,57.038,57.038,612,0
+SMOG.US,D,20180705,000000,56.479,56.812,56.198,56.673,2068,0
+SMOG.US,D,20180706,000000,56.95,57.572,56.811,57.572,842,0
+SMOG.US,D,20180709,000000,57.355,58.129,57.355,58.126,3041,0
+SMOG.US,D,20180710,000000,58.522,58.739,58.215,58.616,1749,0
+SMOG.US,D,20180711,000000,57.958,58.314,57.691,57.834,5558,0
+SMOG.US,D,20180712,000000,58.087,58.135,57.852,57.984,3396,0
+SMOG.US,D,20180713,000000,57.869,58.255,57.869,57.869,2150,0
+SMOG.US,D,20180716,000000,57.978,58.26,57.794,57.823,1867,0
+SMOG.US,D,20180717,000000,58.279,58.333,58.205,58.333,1370,0
+SMOG.US,D,20180718,000000,58.515,58.515,58.515,58.515,606,0
+SMOG.US,D,20180719,000000,58.353,58.835,58.215,58.835,3439,0
+SMOG.US,D,20180720,000000,58.908,59.046,58.908,59.046,1624,0
+SMOG.US,D,20180723,000000,58.73,58.741,58.47,58.68,1927,0
+SMOG.US,D,20180724,000000,59.135,59.135,58.571,58.797,3547,0
+SMOG.US,D,20180725,000000,59.234,59.424,59.14,59.424,7029,0
+SMOG.US,D,20180726,000000,59.491,59.82,59.491,59.82,1766,0
+SMOG.US,D,20180727,000000,59.461,59.461,58.927,58.927,4537,0
+SMOG.US,D,20180730,000000,59.224,59.224,58.695,58.72,8171,0
+SMOG.US,D,20180731,000000,58.888,59.874,58.888,59.874,1641,0
+SMOG.US,D,20180801,000000,59.866,60.015,59.516,59.516,3067,0
+SMOG.US,D,20180802,000000,59.638,60.46,59.638,60.46,2391,0
+SMOG.US,D,20180803,000000,60.294,60.361,59.949,60.361,4466,0
+SMOG.US,D,20180806,000000,59.836,60.271,59.836,60.168,2276,0
+SMOG.US,D,20180807,000000,60.242,61.378,60.242,61.32,19155,0
+SMOG.US,D,20180808,000000,61.093,61.344,61.093,61.251,3962,0
+SMOG.US,D,20180809,000000,61.241,61.3,60.914,60.934,2803,0
+SMOG.US,D,20180810,000000,60.271,60.381,60.203,60.203,1701,0
+SMOG.US,D,20180813,000000,60.281,60.281,59.394,59.432,3732,0
+SMOG.US,D,20180814,000000,59.353,59.418,59.046,59.046,4258,0
+SMOG.US,D,20180815,000000,58.522,58.522,57.543,57.802,3080,0
+SMOG.US,D,20180816,000000,58.185,58.33,58.167,58.213,1529,0
+SMOG.US,D,20180817,000000,57.759,58.269,57.759,58.017,6574,0
+SMOG.US,D,20180820,000000,58.155,58.868,58.155,58.868,4783,0
+SMOG.US,D,20180821,000000,58.966,59.863,58.966,59.863,1996,0
+SMOG.US,D,20180822,000000,59.698,59.836,59.628,59.678,2753,0
+SMOG.US,D,20180823,000000,59.638,59.638,59.175,59.204,2801,0
+SMOG.US,D,20180824,000000,59.471,59.796,59.471,59.658,4361,0
+SMOG.US,D,20180827,000000,60.311,60.634,60.311,60.47,2349,0
+SMOG.US,D,20180828,000000,60.836,60.836,60.204,60.341,3404,0
+SMOG.US,D,20180829,000000,60.43,60.707,60.336,60.688,3241,0
+SMOG.US,D,20180830,000000,60.081,60.204,59.955,59.955,1060,0
+SMOG.US,D,20180831,000000,60.015,60.015,60.015,60.015,296,0
+SMOG.US,D,20180904,000000,59.461,59.461,59.133,59.199,1475,0
+SMOG.US,D,20180905,000000,58.948,58.956,58.73,58.89,4263,0
+SMOG.US,D,20180906,000000,58.848,58.858,58.771,58.771,2015,0
+SMOG.US,D,20180907,000000,58.121,58.544,58.121,58.18,4391,0
+SMOG.US,D,20180910,000000,58.631,58.696,58.61,58.61,2296,0
+SMOG.US,D,20180911,000000,58.363,58.534,58.265,58.423,2694,0
+SMOG.US,D,20180912,000000,58.226,58.226,58.226,58.226,604,0
+SMOG.US,D,20180913,000000,58.453,58.638,57.978,57.978,1912,0
+SMOG.US,D,20180914,000000,58.255,58.561,58.255,58.423,1181,0
+SMOG.US,D,20180917,000000,58.348,58.43,58.235,58.235,2562,0
+SMOG.US,D,20180918,000000,58.393,58.828,58.393,58.551,1586,0
+SMOG.US,D,20180919,000000,58.615,58.928,58.441,58.928,2324,0
+SMOG.US,D,20180920,000000,59.313,59.323,59.246,59.246,1679,0
+SMOG.US,D,20180921,000000,59.658,59.658,59.531,59.531,6286,0
+SMOG.US,D,20180924,000000,59.244,59.244,59.03,59.032,8306,0
+SMOG.US,D,20180925,000000,59.175,59.175,58.703,58.703,1252,0
+SMOG.US,D,20180926,000000,58.68,58.957,58.512,58.512,7231,0
+SMOG.US,D,20180927,000000,58.482,58.482,58.273,58.273,359,0
+SMOG.US,D,20180928,000000,57.494,57.83,57.435,57.663,9060,0
+SMOG.US,D,20181001,000000,58.245,58.245,57.921,57.948,1322,0
+SMOG.US,D,20181002,000000,57.961,57.961,57.664,57.664,5320,0
+SMOG.US,D,20181003,000000,57.751,57.751,57.751,57.751,957,0
+SMOG.US,D,20181004,000000,57.068,57.068,56.136,56.395,3379,0
+SMOG.US,D,20181005,000000,56.1,56.1,55.071,55.2,3560,0
+SMOG.US,D,20181008,000000,55.13,55.16,54.87,55.16,2175,0
+SMOG.US,D,20181009,000000,55.318,55.318,55.078,55.078,1428,0
+SMOG.US,D,20181010,000000,54.665,54.665,53.47,53.47,4543,0
+SMOG.US,D,20181011,000000,53.182,53.272,52.432,52.501,6742,0
+SMOG.US,D,20181012,000000,53.192,53.192,52.462,52.866,12124,0
+SMOG.US,D,20181015,000000,52.65,53.053,52.65,53.045,2064,0
+SMOG.US,D,20181016,000000,53.796,54.636,53.796,54.636,10724,0
+SMOG.US,D,20181017,000000,55.052,55.18,54.58,54.913,2402,0
+SMOG.US,D,20181018,000000,53.849,54.177,53.719,53.719,1104,0
+SMOG.US,D,20181019,000000,53.796,53.799,53.004,53.004,2187,0
+SMOG.US,D,20181022,000000,53.657,53.657,53.094,53.232,1981,0
+SMOG.US,D,20181023,000000,52.333,52.995,51.897,52.995,6928,0
+SMOG.US,D,20181024,000000,53.133,53.133,51.552,51.552,2947,0
+SMOG.US,D,20181025,000000,52.35,52.866,52.35,52.767,1525,0
+SMOG.US,D,20181026,000000,52.017,52.915,51.659,52.817,3207,0
+SMOG.US,D,20181029,000000,53.163,53.292,51.819,52.125,9300,0
+SMOG.US,D,20181030,000000,51.838,52.905,51.838,52.886,4183,0
+SMOG.US,D,20181031,000000,53.272,53.993,53.272,53.835,3671,0
+SMOG.US,D,20181101,000000,54.043,55.16,54.043,55.16,4036,0
+SMOG.US,D,20181102,000000,55.288,55.288,54.645,54.881,43906,0
+SMOG.US,D,20181105,000000,54.992,55.22,54.893,54.983,3060,0
+SMOG.US,D,20181106,000000,55.516,55.853,55.477,55.843,3029,0
+SMOG.US,D,20181107,000000,56.91,57.286,56.762,57.286,2028,0
+SMOG.US,D,20181108,000000,57.613,57.681,57.276,57.405,4390,0
+SMOG.US,D,20181109,000000,56.188,57.128,56.168,57.036,3914,0
+SMOG.US,D,20181112,000000,57,57,55.912,55.912,2770,0
+SMOG.US,D,20181113,000000,56.673,56.88,56.31,56.31,2010,0
+SMOG.US,D,20181114,000000,56.455,56.593,55.925,56.397,1789,0
+SMOG.US,D,20181115,000000,55.912,57.148,55.893,56.94,5073,0
+SMOG.US,D,20181116,000000,56.843,57.573,56.843,57.573,2794,0
+SMOG.US,D,20181119,000000,57.286,57.286,56.688,56.688,3082,0
+SMOG.US,D,20181120,000000,55.793,56.089,55.497,55.665,5292,0
+SMOG.US,D,20181121,000000,56.198,56.603,55.994,56.346,2879,0
+SMOG.US,D,20181123,000000,55.853,56.188,55.645,56.188,1053,0
+SMOG.US,D,20181126,000000,56.583,57.179,56.583,57.179,1723,0
+SMOG.US,D,20181127,000000,56.99,57.603,56.99,57.588,1574,0
+SMOG.US,D,20181128,000000,57.839,58.68,57.523,58.68,3647,0
+SMOG.US,D,20181129,000000,58.453,58.497,58.185,58.497,1389,0
+SMOG.US,D,20181130,000000,58.285,58.433,58.13,58.13,1373,0
+SMOG.US,D,20181203,000000,59.955,59.955,59.668,59.8,17162,0
+SMOG.US,D,20181204,000000,59.916,60.133,58.225,58.34,9018,0
+SMOG.US,D,20181206,000000,57.236,57.474,56.548,57.454,2612,0
+SMOG.US,D,20181207,000000,57.988,58.423,56.829,56.829,34873,0
+SMOG.US,D,20181210,000000,56.593,56.88,55.922,56.821,3521,0
+SMOG.US,D,20181211,000000,57.425,57.425,56.724,56.792,3382,0
+SMOG.US,D,20181212,000000,57.575,57.869,57.485,57.718,1086,0
+SMOG.US,D,20181213,000000,57.928,58.106,57.751,57.923,3235,0
+SMOG.US,D,20181214,000000,57.623,57.846,57.177,57.177,2131,0
+SMOG.US,D,20181217,000000,56.96,57.203,55.865,55.869,3654,0
+SMOG.US,D,20181218,000000,56.041,56.452,55.546,55.748,3268,0
+SMOG.US,D,20181219,000000,55.824,56.026,54.691,54.691,4623,0
+SMOG.US,D,20181220,000000,54.378,54.606,53.326,53.696,11217,0
+SMOG.US,D,20181221,000000,53.721,54.119,53.065,53.065,2420,0
+SMOG.US,D,20181224,000000,51.651,52.914,51.159,51.552,9300,0
+SMOG.US,D,20181226,000000,50.945,54.228,50.945,54.228,18157,0
+SMOG.US,D,20181227,000000,53.163,53.996,52.587,53.996,9305,0
+SMOG.US,D,20181228,000000,54.639,54.765,54.033,54.407,7411,0
+SMOG.US,D,20181231,000000,54.894,54.894,54.211,54.318,12354,0
+SMOG.US,D,20190102,000000,53.542,54.715,52.477,54.338,8397,0
+SMOG.US,D,20190103,000000,53.253,53.81,53.104,53.273,5321,0
+SMOG.US,D,20190104,000000,53.482,54.864,53.482,54.864,3637,0
+SMOG.US,D,20190107,000000,55.352,55.749,55.352,55.717,2559,0
+SMOG.US,D,20190108,000000,54.874,56.416,54.874,56.416,2906,0
+SMOG.US,D,20190109,000000,56.625,57.407,56.625,57.362,2751,0
+SMOG.US,D,20190110,000000,56.844,57.73,56.844,57.613,6541,0
+SMOG.US,D,20190111,000000,57.551,58.078,57.491,58.078,1820,0
+SMOG.US,D,20190114,000000,57.432,57.445,57.306,57.395,3083,0
+SMOG.US,D,20190115,000000,57.252,57.651,57.252,57.432,2912,0
+SMOG.US,D,20190116,000000,57.571,58.123,57.571,57.948,1469,0
+SMOG.US,D,20190117,000000,57.849,58.675,57.591,58.655,2644,0
+SMOG.US,D,20190118,000000,58.695,58.904,58.526,58.526,2296,0
+SMOG.US,D,20190122,000000,58.277,58.277,57.173,57.412,30364,0
+SMOG.US,D,20190123,000000,57.561,57.561,57.143,57.263,2222,0
+SMOG.US,D,20190124,000000,58.406,58.456,58.111,58.297,1118,0
+SMOG.US,D,20190125,000000,58.904,59.282,58.904,59.192,1766,0
+SMOG.US,D,20190128,000000,58.028,58.436,57.998,58.396,7519,0
+SMOG.US,D,20190129,000000,58.976,59.043,58.794,59.043,1428,0
+SMOG.US,D,20190130,000000,59.57,60.316,59.153,60.316,5630,0
+SMOG.US,D,20190131,000000,60.436,61.003,60.436,60.702,3599,0
+SMOG.US,D,20190201,000000,60.913,61.282,60.79,60.824,6645,0
+SMOG.US,D,20190204,000000,60.724,61.43,60.724,61.43,12908,0
+SMOG.US,D,20190205,000000,61.808,62.266,61.56,62.077,8394,0
+SMOG.US,D,20190206,000000,62.744,62.774,62.366,62.535,2477,0
+SMOG.US,D,20190207,000000,61.739,61.739,60.5,60.851,5162,0
+SMOG.US,D,20190208,000000,60.854,61.023,60.47,61.023,3447,0
+SMOG.US,D,20190211,000000,61.192,61.48,61.093,61.286,6717,0
+SMOG.US,D,20190212,000000,61.978,62.365,61.978,62.249,4588,0
+SMOG.US,D,20190213,000000,62.485,62.495,62.386,62.386,1505,0
+SMOG.US,D,20190214,000000,62.266,62.636,62.266,62.554,2691,0
+SMOG.US,D,20190215,000000,62.575,62.774,62.575,62.774,1910,0
+SMOG.US,D,20190219,000000,62.724,63.47,62.724,63.45,7012,0
+SMOG.US,D,20190220,000000,63.32,63.635,63.3,63.39,2779,0
+SMOG.US,D,20190221,000000,63.215,63.345,62.805,62.974,2744,0
+SMOG.US,D,20190222,000000,63.201,63.589,63.201,63.589,1211,0
+SMOG.US,D,20190225,000000,64.007,64.395,63.614,63.653,9178,0
+SMOG.US,D,20190226,000000,63.559,63.918,63.508,63.519,2706,0
+SMOG.US,D,20190227,000000,63.151,63.519,62.883,63.519,3944,0
+SMOG.US,D,20190228,000000,63.171,63.32,62.824,63.186,4587,0
+SMOG.US,D,20190301,000000,63.41,63.41,62.734,62.814,7209,0
+SMOG.US,D,20190304,000000,63.509,63.509,62.495,62.804,3576,0
+SMOG.US,D,20190305,000000,62.914,62.914,62.555,62.555,4654,0
+SMOG.US,D,20190306,000000,62.426,62.483,61.41,61.629,5476,0
+SMOG.US,D,20190307,000000,61.174,61.478,60.955,60.955,4579,0
+SMOG.US,D,20190308,000000,60.667,60.794,60.484,60.724,3290,0
+SMOG.US,D,20190311,000000,61.093,62.077,61.093,61.952,3284,0
+SMOG.US,D,20190312,000000,62.396,62.699,62.207,62.47,4913,0
+SMOG.US,D,20190313,000000,62.386,62.674,62.386,62.565,1436,0
+SMOG.US,D,20190314,000000,62.615,62.615,62.23,62.303,2912,0
+SMOG.US,D,20190315,000000,62.674,62.764,62.485,62.764,3562,0
+SMOG.US,D,20190318,000000,62.535,62.674,62.485,62.585,1291,0
+SMOG.US,D,20190319,000000,62.844,62.844,62.615,62.644,956,0
+SMOG.US,D,20190320,000000,62.236,62.933,62.207,62.873,6890,0
+SMOG.US,D,20190321,000000,62.694,63.141,62.694,62.993,1020,0
+SMOG.US,D,20190322,000000,62.674,62.674,60.794,60.794,3059,0
+SMOG.US,D,20190325,000000,60.605,60.665,60.266,60.535,2375,0
+SMOG.US,D,20190326,000000,61.182,61.228,60.804,60.864,2877,0
+SMOG.US,D,20190327,000000,61.182,61.182,60.563,61.053,3590,0
+SMOG.US,D,20190328,000000,61.132,61.35,61.077,61.247,5763,0
+SMOG.US,D,20190329,000000,61.669,61.865,61.589,61.865,7737,0
+SMOG.US,D,20190401,000000,62.585,63.251,62.276,63.251,9600,0
+SMOG.US,D,20190402,000000,63.34,63.34,62.953,63.335,2096,0
+SMOG.US,D,20190403,000000,63.669,64.495,63.49,64.164,30116,0
+SMOG.US,D,20190404,000000,63.49,64.047,63.49,64.047,6801,0
+SMOG.US,D,20190405,000000,64.226,64.668,64.226,64.668,1875,0
+SMOG.US,D,20190408,000000,64.614,64.724,64.447,64.724,4011,0
+SMOG.US,D,20190409,000000,64.445,64.565,64.266,64.266,1870,0
+SMOG.US,D,20190410,000000,64.664,65.061,64.664,65.061,1452,0
+SMOG.US,D,20190411,000000,64.803,64.912,64.575,64.664,2809,0
+SMOG.US,D,20190412,000000,65.022,65.161,64.892,65.161,2391,0
+SMOG.US,D,20190415,000000,65.181,65.181,64.991,65.061,3038,0
+SMOG.US,D,20190416,000000,65.639,65.917,65.639,65.813,2388,0
+SMOG.US,D,20190417,000000,66.146,66.146,65.788,66.037,4813,0
+SMOG.US,D,20190418,000000,65.977,66.156,65.874,65.947,1738,0
+SMOG.US,D,20190422,000000,65.818,65.818,65.539,65.539,2381,0
+SMOG.US,D,20190423,000000,65.744,66.126,65.639,66.006,8347,0
+SMOG.US,D,20190424,000000,66.097,66.472,66.071,66.225,2571,0
+SMOG.US,D,20190425,000000,65.579,65.69,64.922,65.121,3013,0
+SMOG.US,D,20190426,000000,64.694,64.869,64.395,64.768,2046,0
+SMOG.US,D,20190429,000000,65.041,65.559,64.962,65.559,6531,0
+SMOG.US,D,20190430,000000,65.33,65.599,65.26,65.599,1855,0
+SMOG.US,D,20190501,000000,65.609,65.688,64.787,64.787,24533,0
+SMOG.US,D,20190502,000000,64.385,65.358,64.166,64.867,3958,0
+SMOG.US,D,20190503,000000,65.29,65.852,65.29,65.852,1560,0
+SMOG.US,D,20190506,000000,64.385,64.952,64.385,64.912,1721,0
+SMOG.US,D,20190507,000000,64.545,64.545,63.779,64.12,3114,0
+SMOG.US,D,20190508,000000,64.206,64.565,63.709,63.798,7495,0
+SMOG.US,D,20190509,000000,62.844,63.33,62.505,63.33,4049,0
+SMOG.US,D,20190510,000000,62.737,63.308,62.565,63.238,4074,0
+SMOG.US,D,20190513,000000,61.968,61.968,60.804,61.262,4452,0
+SMOG.US,D,20190514,000000,61.35,61.978,61.35,61.719,5231,0
+SMOG.US,D,20190515,000000,61.35,62.505,61.35,62.475,3184,0
+SMOG.US,D,20190516,000000,62.157,62.794,62.157,62.605,2654,0
+SMOG.US,D,20190517,000000,61.928,61.978,61.172,61.172,4141,0
+SMOG.US,D,20190520,000000,60.187,60.258,59.689,59.694,3061,0
+SMOG.US,D,20190521,000000,60.485,60.988,60.485,60.923,4474,0
+SMOG.US,D,20190522,000000,60.774,61.073,60.774,60.903,9746,0
+SMOG.US,D,20190523,000000,59.998,59.998,59.264,59.595,1097,0
+SMOG.US,D,20190524,000000,60.207,60.466,59.709,59.719,2108,0
+SMOG.US,D,20190528,000000,60.067,60.067,59.744,59.814,952,0
+SMOG.US,D,20190529,000000,59.153,59.312,58.864,59.113,4153,0
+SMOG.US,D,20190530,000000,59.657,59.797,59.531,59.531,1441,0
+SMOG.US,D,20190531,000000,58.844,59.1,58.844,58.884,2464,0
+SMOG.US,D,20190603,000000,58.983,59.41,58.844,59.085,20192,0
+SMOG.US,D,20190604,000000,60.035,60.722,60.035,60.575,2575,0
+SMOG.US,D,20190605,000000,60.685,60.904,60.247,60.904,2918,0
+SMOG.US,D,20190606,000000,60.754,61.013,60.63,61.013,1334,0
+SMOG.US,D,20190607,000000,61.875,62.027,61.669,61.893,2290,0
+SMOG.US,D,20190610,000000,62.316,62.863,62.316,62.63,2181,0
+SMOG.US,D,20190611,000000,63.174,63.43,62.565,62.757,1584,0
+SMOG.US,D,20190612,000000,62.779,62.779,61.918,61.928,3772,0
+SMOG.US,D,20190613,000000,62.306,62.674,62.306,62.515,6128,0
+SMOG.US,D,20190614,000000,61.684,62.268,61.684,62.072,2207,0
+SMOG.US,D,20190617,000000,62.007,62.366,62.007,62.199,2020,0
+SMOG.US,D,20190618,000000,62.595,63.619,62.595,63.38,2818,0
+SMOG.US,D,20190619,000000,63.271,63.385,63.271,63.385,832,0
+SMOG.US,D,20190620,000000,64.037,64.371,64.037,64.236,1950,0
+SMOG.US,D,20190621,000000,64.266,64.346,64.088,64.346,1772,0
+SMOG.US,D,20190624,000000,64.256,64.256,63.788,64.131,2568,0
+SMOG.US,D,20190625,000000,64.176,64.176,63.609,63.609,989,0
+SMOG.US,D,20190626,000000,64.166,64.365,64.017,64.157,1099,0
+SMOG.US,D,20190627,000000,64.216,64.465,64.117,64.465,2304,0
+SMOG.US,D,20190628,000000,64.356,64.644,64.356,64.51,2524,0
+SMOG.US,D,20190701,000000,65.878,66.077,65.718,65.718,2018,0
+SMOG.US,D,20190702,000000,65.579,65.752,65.45,65.489,2338,0
+SMOG.US,D,20190703,000000,66.176,66.583,66.027,66.334,75148,0
+SMOG.US,D,20190705,000000,65.42,65.688,65.28,65.688,8636,0
+SMOG.US,D,20190708,000000,65.659,65.659,65.41,65.514,1910,0
+SMOG.US,D,20190709,000000,65.354,65.354,64.912,64.967,1910,0
+SMOG.US,D,20190710,000000,65.718,65.977,65.381,65.396,4322,0
+SMOG.US,D,20190711,000000,66.116,66.116,65.221,65.413,2513,0
+SMOG.US,D,20190712,000000,65.41,66.002,65.41,66.002,2815,0
+SMOG.US,D,20190715,000000,65.967,66.119,65.944,65.992,2941,0
+SMOG.US,D,20190716,000000,65.619,66.226,65.479,65.907,25929,0
+SMOG.US,D,20190717,000000,66.256,66.276,65.937,66.02,1120,0
+SMOG.US,D,20190718,000000,65.724,66.007,65.489,66.007,12256,0
+SMOG.US,D,20190719,000000,66.365,66.365,66.175,66.241,2616,0
+SMOG.US,D,20190722,000000,66.146,66.405,66.146,66.201,2552,0
+SMOG.US,D,20190723,000000,66.286,66.733,66.206,66.733,1959,0
+SMOG.US,D,20190724,000000,66.633,67.544,66.633,67.544,8543,0
+SMOG.US,D,20190725,000000,66.703,66.703,65.798,65.892,4052,0
+SMOG.US,D,20190726,000000,66.106,66.106,65.858,65.909,8328,0
+SMOG.US,D,20190729,000000,65.916,66.216,65.768,66.067,2619,0
+SMOG.US,D,20190730,000000,65.596,66.047,65.26,66.027,6407,0
+SMOG.US,D,20190731,000000,65.131,66.236,65.031,65.624,6604,0
+SMOG.US,D,20190801,000000,65.669,66.976,64.962,65.243,9054,0
+SMOG.US,D,20190802,000000,64.226,64.479,64.107,64.46,12666,0
+SMOG.US,D,20190805,000000,63.221,63.221,61.679,62.107,4794,0
+SMOG.US,D,20190806,000000,63.149,63.348,62.858,63.172,5851,0
+SMOG.US,D,20190807,000000,63.014,63.892,63.014,63.892,2199,0
+SMOG.US,D,20190808,000000,64.568,65.061,64.568,64.944,7095,0
+SMOG.US,D,20190809,000000,64.535,64.535,64.159,64.159,892,0
+SMOG.US,D,20190812,000000,63.509,63.509,62.545,63.086,820,0
+SMOG.US,D,20190813,000000,62.644,63.908,62.465,63.808,1412,0
+SMOG.US,D,20190814,000000,62.396,62.406,61.41,61.46,2824,0
+SMOG.US,D,20190815,000000,61.43,61.43,61.207,61.207,492,0
+SMOG.US,D,20190816,000000,61.336,62.087,61.336,62.087,8201,0
+SMOG.US,D,20190819,000000,63.081,63.37,63.016,63.236,2035,0
+SMOG.US,D,20190820,000000,63.012,63.161,62.784,62.843,3963,0
+SMOG.US,D,20190821,000000,63.3,63.3,62.505,62.585,1747,0
+SMOG.US,D,20190822,000000,62.475,62.555,62.244,62.316,1417,0
+SMOG.US,D,20190823,000000,61.838,62.027,60.645,60.645,3832,0
+SMOG.US,D,20190826,000000,61.321,61.321,60.893,60.958,1767,0
+SMOG.US,D,20190827,000000,61.4,61.41,60.814,60.869,2923,0
+SMOG.US,D,20190828,000000,59.978,61.172,59.978,60.993,2527,0
+SMOG.US,D,20190829,000000,61.579,61.579,61.158,61.513,5438,0
+SMOG.US,D,20190830,000000,62.127,62.129,61.811,61.828,1850,0
+SMOG.US,D,20190903,000000,61.43,61.43,60.784,60.933,1936,0
+SMOG.US,D,20190904,000000,61.52,61.729,61.46,61.684,3201,0
+SMOG.US,D,20190905,000000,62.485,63.111,62.485,62.824,3251,0
+SMOG.US,D,20190906,000000,62.605,63.131,62.605,63.131,1495,0
+SMOG.US,D,20190909,000000,63.38,63.962,63.38,63.664,2437,0
+SMOG.US,D,20190910,000000,63.43,64.157,63.324,64.157,3100,0
+SMOG.US,D,20190911,000000,65.051,65.449,64.962,65.449,4153,0
+SMOG.US,D,20190912,000000,65.738,65.884,65.485,65.728,3643,0
+SMOG.US,D,20190913,000000,65.868,66.055,65.868,65.959,1043,0
+SMOG.US,D,20190916,000000,65.469,65.89,65.469,65.728,702,0
+SMOG.US,D,20190917,000000,65.42,65.967,65.196,65.903,4859,0
+SMOG.US,D,20190918,000000,65.698,65.903,65.29,65.659,2328,0
+SMOG.US,D,20190919,000000,65.937,66.335,65.937,66.216,3329,0
+SMOG.US,D,20190920,000000,66.027,66.027,65.227,65.325,4922,0
+SMOG.US,D,20190923,000000,63.748,65.678,63.748,65.514,3552,0
+SMOG.US,D,20190924,000000,65.569,65.659,64.316,64.316,2193,0
+SMOG.US,D,20190925,000000,63.974,64.606,63.839,64.425,4276,0
+SMOG.US,D,20190926,000000,64.495,64.505,64.266,64.316,1367,0
+SMOG.US,D,20190927,000000,64.267,64.267,63.296,63.459,2074,0
+SMOG.US,D,20190930,000000,63.36,63.748,63.271,63.674,2510,0
+SMOG.US,D,20191001,000000,63.753,63.753,62.635,62.719,1600,0
+SMOG.US,D,20191002,000000,62.137,62.137,61.182,61.594,3202,0
+SMOG.US,D,20191003,000000,61.37,61.778,60.695,61.72,4370,0
+SMOG.US,D,20191004,000000,62.147,62.68,62.147,62.68,4673,0
+SMOG.US,D,20191007,000000,62.674,62.779,62.388,62.435,2872,0
+SMOG.US,D,20191008,000000,61.36,61.54,61.232,61.429,2117,0
+SMOG.US,D,20191009,000000,61.719,62.055,61.51,61.928,2918,0
+SMOG.US,D,20191010,000000,62.057,62.824,62.057,62.331,6618,0
+SMOG.US,D,20191011,000000,63.201,63.848,63.201,63.705,6827,0
+SMOG.US,D,20191014,000000,63.162,63.388,63.162,63.388,337,0
+SMOG.US,D,20191015,000000,63.49,64.077,63.49,63.828,1668,0
+SMOG.US,D,20191016,000000,63.609,63.741,63.355,63.544,2061,0
+SMOG.US,D,20191017,000000,64.127,64.127,63.728,63.928,2685,0
+SMOG.US,D,20191018,000000,63.898,64.072,63.509,63.828,3856,0
+SMOG.US,D,20191021,000000,64.375,64.501,63.728,64.42,877,0
+SMOG.US,D,20191022,000000,64.634,64.634,64.047,64.285,3350,0
+SMOG.US,D,20191023,000000,64.047,64.087,63.858,64.057,723,0
+SMOG.US,D,20191024,000000,65.32,65.32,64.684,65.071,1534,0
+SMOG.US,D,20191025,000000,65.131,66.041,65.131,66.041,1720,0
+SMOG.US,D,20191028,000000,66.325,67.126,66.325,66.857,2513,0
+SMOG.US,D,20191029,000000,66.166,66.809,66.166,66.455,2755,0
+SMOG.US,D,20191030,000000,66.325,66.325,65.653,66.002,2521,0
+SMOG.US,D,20191031,000000,65.748,65.858,65.638,65.767,1829,0
+SMOG.US,D,20191101,000000,67.439,67.439,66.197,66.475,4595,0
+SMOG.US,D,20191104,000000,67.052,67.539,67.052,67.402,2646,0
+SMOG.US,D,20191105,000000,67.141,67.572,67.141,67.434,2158,0
+SMOG.US,D,20191106,000000,66.932,67.061,66.904,66.939,963,0
+SMOG.US,D,20191107,000000,67.648,68.555,67.648,67.913,4338,0
+SMOG.US,D,20191108,000000,67.897,68.086,67.897,68.048,884,0
+SMOG.US,D,20191111,000000,68.643,68.643,68.328,68.384,3917,0
+SMOG.US,D,20191112,000000,68.782,68.802,68.113,68.162,3969,0
+SMOG.US,D,20191113,000000,68.166,68.474,67.942,67.942,2020,0
+SMOG.US,D,20191114,000000,67.808,68.136,67.808,67.977,2042,0
+SMOG.US,D,20191115,000000,68.541,68.902,68.514,68.628,2068,0
+SMOG.US,D,20191118,000000,68.679,68.679,68.293,68.389,985,0
+SMOG.US,D,20191119,000000,68.479,69.26,68.137,69.046,3012,0
+SMOG.US,D,20191120,000000,68.583,68.586,67.907,68.131,2585,0
+SMOG.US,D,20191121,000000,68.265,68.265,68.067,68.151,705,0
+SMOG.US,D,20191122,000000,68.076,68.076,67.469,67.847,1781,0
+SMOG.US,D,20191125,000000,68.623,68.921,68.623,68.762,1736,0
+SMOG.US,D,20191126,000000,69.006,69.016,69.006,69.016,303,0
+SMOG.US,D,20191127,000000,69.071,69.231,68.993,69.2,1955,0
+SMOG.US,D,20191129,000000,69.459,70.264,69.131,69.131,1135,0
+SMOG.US,D,20191202,000000,69.18,69.602,68.998,69.061,17987,0
+SMOG.US,D,20191203,000000,68.691,68.892,68.284,68.782,2962,0
+SMOG.US,D,20191204,000000,69.509,69.834,69.429,69.643,2113,0
+SMOG.US,D,20191205,000000,69.746,69.748,69.497,69.568,1432,0
+SMOG.US,D,20191206,000000,70.244,70.623,70.244,70.429,737,0
+SMOG.US,D,20191209,000000,70.463,70.563,70.085,70.364,3445,0
+SMOG.US,D,20191210,000000,70.324,70.633,70.225,70.478,5130,0
+SMOG.US,D,20191211,000000,70.722,71.29,70.722,71.105,1377,0
+SMOG.US,D,20191212,000000,71.389,72.529,71.389,72.477,4024,0
+SMOG.US,D,20191213,000000,72.423,73.16,72.155,72.289,4006,0
+SMOG.US,D,20191216,000000,73.09,73.746,73.09,73.647,2249,0
+SMOG.US,D,20191217,000000,73.953,74.224,73.902,74.065,5519,0
+SMOG.US,D,20191218,000000,74.015,74.383,73.839,74.234,1089,0
+SMOG.US,D,20191219,000000,74.314,74.702,74.207,74.458,5182,0
+SMOG.US,D,20191220,000000,75.189,75.189,74.831,74.926,3212,0
+SMOG.US,D,20191223,000000,75.816,75.816,75.02,75.149,2028,0
+SMOG.US,D,20191224,000000,75.05,75.388,75.05,75.388,1220,0
+SMOG.US,D,20191226,000000,75.726,76.204,75.656,76.055,7041,0
+SMOG.US,D,20191227,000000,76.522,77.328,75.766,76.015,3562,0
+SMOG.US,D,20191230,000000,76.035,77.646,75.248,75.264,3377,0
+SMOG.US,D,20191231,000000,75.652,75.652,75.139,75.425,3679,0
+SMOG.US,D,20200102,000000,76.303,76.562,75.92,76.52,4280,0
+SMOG.US,D,20200103,000000,76.274,76.363,75.935,76.144,5624,0
+SMOG.US,D,20200106,000000,76.104,76.104,75.417,76.055,3006,0
+SMOG.US,D,20200107,000000,76.353,76.865,76.005,76.697,5174,0
+SMOG.US,D,20200108,000000,76.781,77.586,76.607,77.362,2172,0
+SMOG.US,D,20200109,000000,77.517,77.517,76.75,76.984,3809,0
+SMOG.US,D,20200110,000000,77.019,77.019,76.602,76.835,3810,0
+SMOG.US,D,20200113,000000,77.208,77.969,77.208,77.969,1424,0
+SMOG.US,D,20200114,000000,78.353,78.793,77.845,78.358,10311,0
+SMOG.US,D,20200115,000000,78.144,78.272,77.915,77.915,5997,0
+SMOG.US,D,20200116,000000,77.805,78.253,77.805,78.209,6752,0
+SMOG.US,D,20200117,000000,78.476,78.87,78.476,78.621,1890,0
+SMOG.US,D,20200121,000000,79.039,79.327,78.69,78.924,7997,0
+SMOG.US,D,20200122,000000,79.785,80.233,79.266,79.266,7647,0
+SMOG.US,D,20200123,000000,79.288,79.606,78.631,79.46,8487,0
+SMOG.US,D,20200124,000000,79.566,81.476,78.393,78.675,7695,0
+SMOG.US,D,20200127,000000,77.079,77.343,76.461,77.049,5662,0
+SMOG.US,D,20200128,000000,77.716,78.143,77.507,78.043,3364,0
+SMOG.US,D,20200129,000000,79.039,79.175,78.283,78.353,3458,0
+SMOG.US,D,20200130,000000,79.039,79.039,78.084,78.72,7124,0
+SMOG.US,D,20200131,000000,79.497,79.497,77.119,77.168,5018,0
+SMOG.US,D,20200203,000000,78.223,80.172,78.223,80.172,11309,0
+SMOG.US,D,20200204,000000,84.56,85.933,82.839,84.17,29315,0
+SMOG.US,D,20200205,000000,85.654,85.654,82.584,82.892,15115,0
+SMOG.US,D,20200206,000000,83.317,83.412,81.954,82.887,13011,0
+SMOG.US,D,20200207,000000,83.416,83.416,81.611,81.818,11028,0
+SMOG.US,D,20200210,000000,83.883,83.883,82.073,82.816,24263,0
+SMOG.US,D,20200211,000000,82.998,84.569,82.998,84.192,9638,0
+SMOG.US,D,20200212,000000,84.421,84.78,84.391,84.719,5834,0
+SMOG.US,D,20200213,000000,84.361,85.426,83.491,84.889,12428,0
+SMOG.US,D,20200214,000000,85.297,85.297,84.182,84.555,7396,0
+SMOG.US,D,20200218,000000,84.968,85.555,84.567,85.028,7377,0
+SMOG.US,D,20200219,000000,86.938,88.132,86.938,87.873,22812,0
+SMOG.US,D,20200220,000000,87.923,88.201,86.55,87.694,23061,0
+SMOG.US,D,20200221,000000,87.365,87.365,86.061,86.765,5016,0
+SMOG.US,D,20200224,000000,83.685,83.685,81.765,82.869,10798,0
+SMOG.US,D,20200225,000000,84.291,85.138,79.706,79.743,6970,0
+SMOG.US,D,20200226,000000,79.606,81.036,78.765,78.765,24600,0
+SMOG.US,D,20200227,000000,76.9,77.497,74.572,74.598,15572,0
+SMOG.US,D,20200228,000000,71.727,74.592,71.459,74.552,18181,0
+SMOG.US,D,20200302,000000,75.577,77.332,74.612,77.332,7709,0
+SMOG.US,D,20200303,000000,79.138,79.853,76.662,76.907,10552,0
+SMOG.US,D,20200304,000000,78.621,78.925,77.392,78.899,3951,0
+SMOG.US,D,20200305,000000,77.497,78.532,77.334,77.334,3052,0
+SMOG.US,D,20200306,000000,75.258,75.875,74.372,75.656,3383,0
+SMOG.US,D,20200309,000000,67.658,70.802,65.44,67.698,13867,0
+SMOG.US,D,20200310,000000,72.881,72.881,68.294,70.76,12831,0
+SMOG.US,D,20200311,000000,68.752,69.628,65.499,66.504,9717,0
+SMOG.US,D,20200312,000000,59.461,61.848,57.541,59.346,61120,0
+SMOG.US,D,20200313,000000,60.794,63.977,58.396,61.574,9847,0
+SMOG.US,D,20200316,000000,53.323,58.635,52.725,56.874,16802,0
+SMOG.US,D,20200317,000000,54.984,56.725,53.263,56.477,19284,0
+SMOG.US,D,20200318,000000,53.571,53.571,49.552,50.577,11052,0
+SMOG.US,D,20200319,000000,51.183,55.083,50.259,54.714,12856,0
+SMOG.US,D,20200320,000000,55.979,55.979,53.233,53.255,6952,0
+SMOG.US,D,20200323,000000,51.343,53.313,50.702,52.148,14980,0
+SMOG.US,D,20200324,000000,53.084,58.609,53.084,58.609,12463,0
+SMOG.US,D,20200325,000000,58.665,62.142,58.625,60.928,7169,0
+SMOG.US,D,20200326,000000,61.4,62.615,61.137,62.545,5825,0
+SMOG.US,D,20200327,000000,59.501,60.635,56.625,59.083,2776,0
+SMOG.US,D,20200330,000000,59.461,60.06,58.695,60.046,11951,0
+SMOG.US,D,20200331,000000,59.809,61.132,59.575,60.067,10458,0
+SMOG.US,D,20200401,000000,57.938,58.535,56.267,56.459,9497,0
+SMOG.US,D,20200402,000000,56.854,57.531,56.089,57.074,7539,0
+SMOG.US,D,20200403,000000,57.958,57.958,56.207,56.76,2601,0
+SMOG.US,D,20200406,000000,59.143,61.26,59.143,61.26,4736,0
+SMOG.US,D,20200407,000000,63.848,64.266,61.679,61.743,7663,0
+SMOG.US,D,20200408,000000,62.744,64.11,62.744,64.11,5072,0
+SMOG.US,D,20200409,000000,66.355,66.568,64.509,64.812,4343,0
+SMOG.US,D,20200413,000000,65.559,65.559,63.719,64.841,3238,0
+SMOG.US,D,20200414,000000,66.882,67.938,66.494,67.241,5462,0
+SMOG.US,D,20200415,000000,65.599,65.599,64.465,64.886,4989,0
+SMOG.US,D,20200416,000000,64.674,64.684,63.35,64.38,3855,0
+SMOG.US,D,20200417,000000,66.375,67.2,66.142,66.751,4093,0
+SMOG.US,D,20200420,000000,65.509,66.355,64.842,65.493,4128,0
+SMOG.US,D,20200421,000000,64.246,64.634,62.933,62.933,4506,0
+SMOG.US,D,20200422,000000,64.445,65.406,64.336,65.324,4078,0
+SMOG.US,D,20200423,000000,65.43,66.206,65.382,65.382,2052,0
+SMOG.US,D,20200424,000000,65.627,65.748,64.721,65.748,3357,0
+SMOG.US,D,20200427,000000,66.543,68.445,66.543,68.445,1856,0
+SMOG.US,D,20200428,000000,69.758,69.887,68.941,69.469,4143,0
+SMOG.US,D,20200429,000000,70.135,72.699,70.135,72.699,2261,0
+SMOG.US,D,20200430,000000,72.035,72.035,70.364,70.675,2344,0
+SMOG.US,D,20200501,000000,68.722,68.722,66.703,67.172,6968,0
+SMOG.US,D,20200504,000000,66.553,67.917,66.306,67.917,3792,0
+SMOG.US,D,20200505,000000,69.23,69.638,68.365,68.365,3825,0
+SMOG.US,D,20200506,000000,68.653,69.071,68.653,68.767,1185,0
+SMOG.US,D,20200507,000000,69.658,70.327,69.658,70.056,1253,0
+SMOG.US,D,20200508,000000,70.145,72.025,70.145,71.732,4395,0
+SMOG.US,D,20200511,000000,71.687,71.986,71.389,71.986,3651,0
+SMOG.US,D,20200512,000000,72.284,72.538,70.623,70.623,3173,0
+SMOG.US,D,20200513,000000,69.778,70.533,67.917,68.309,5077,0
+SMOG.US,D,20200514,000000,66.524,68.768,66.524,68.768,1303,0
+SMOG.US,D,20200515,000000,68.146,68.905,68.146,68.747,2181,0
+SMOG.US,D,20200518,000000,70.971,73.11,70.971,72.861,6526,0
+SMOG.US,D,20200519,000000,73.14,73.597,72.324,72.324,1792,0
+SMOG.US,D,20200520,000000,73.846,73.995,73.696,73.701,7787,0
+SMOG.US,D,20200521,000000,73.617,73.667,72.612,72.921,1623,0
+SMOG.US,D,20200522,000000,72.504,72.631,72.503,72.631,1098,0
+SMOG.US,D,20200526,000000,75.07,75.895,75.05,75.317,4646,0
+SMOG.US,D,20200527,000000,76.234,76.682,75,76.682,4859,0
+SMOG.US,D,20200528,000000,76.949,77.021,75.864,75.864,3192,0
+SMOG.US,D,20200529,000000,75.945,76.857,75.56,76.721,1744,0
+SMOG.US,D,20200601,000000,76.005,78.139,76.005,78.023,2369,0
+SMOG.US,D,20200602,000000,78.383,78.889,78.239,78.73,3683,0
+SMOG.US,D,20200603,000000,79.795,81.516,78.462,81.309,5799,0
+SMOG.US,D,20200604,000000,80.959,81.626,80.959,81.199,11236,0
+SMOG.US,D,20200605,000000,83.675,84.476,83.474,83.474,7215,0
+SMOG.US,D,20200608,000000,84.252,84.374,83.746,84.374,9211,0
+SMOG.US,D,20200609,000000,83.402,83.794,83.402,83.61,1473,0
+SMOG.US,D,20200610,000000,82.698,83.367,82.61,82.79,4259,0
+SMOG.US,D,20200611,000000,79.417,79.84,77.625,77.625,7884,0
+SMOG.US,D,20200612,000000,79.935,79.935,77,78.486,3921,0
+SMOG.US,D,20200615,000000,76.602,79.893,76.483,79.755,2940,0
+SMOG.US,D,20200616,000000,81.745,82.165,80.065,80.66,34366,0
+SMOG.US,D,20200617,000000,81.655,81.655,80.134,80.134,3814,0
+SMOG.US,D,20200618,000000,80.173,80.183,79.736,79.787,5321,0
+SMOG.US,D,20200619,000000,81.153,81.153,79.546,79.546,2410,0
+SMOG.US,D,20200622,000000,78.904,80.213,78.904,80.043,2306,0
+SMOG.US,D,20200623,000000,80.7,81.068,80.452,80.452,2202,0
+SMOG.US,D,20200624,000000,79.029,79.029,78.064,78.293,3438,0
+SMOG.US,D,20200625,000000,78.134,79.083,78.118,79.083,635,0
+SMOG.US,D,20200626,000000,78.949,78.949,77.67,77.67,2556,0
+SMOG.US,D,20200629,000000,78.263,79.596,78.263,79.35,2854,0
+SMOG.US,D,20200630,000000,80.223,81.242,80.203,81.242,4625,0
+SMOG.US,D,20200701,000000,81.447,81.765,81.267,81.377,7652,0
+SMOG.US,D,20200702,000000,83.198,83.367,82.503,82.65,3102,0
+SMOG.US,D,20200706,000000,84.58,85.903,84.58,85.903,9090,0
+SMOG.US,D,20200707,000000,85.734,86.53,85.318,85.387,3584,0
+SMOG.US,D,20200708,000000,86.008,86.699,85.774,86.699,3159,0
+SMOG.US,D,20200709,000000,87.266,87.6,85.943,86.779,5831,0
+SMOG.US,D,20200710,000000,87.226,87.822,86.241,87.822,3199,0
+SMOG.US,D,20200713,000000,88.809,91.032,87.058,87.058,17888,0
+SMOG.US,D,20200714,000000,86.749,89.273,86.749,89.273,6936,0
+SMOG.US,D,20200715,000000,90.867,91.474,90.52,91.474,3885,0
+SMOG.US,D,20200716,000000,91.126,91.141,90.728,90.808,2188,0
+SMOG.US,D,20200717,000000,91.734,92.241,91.523,91.916,31938,0
+SMOG.US,D,20200720,000000,93.046,94.1,92.31,94.1,4548,0
+SMOG.US,D,20200721,000000,95.663,95.663,93.205,93.205,4916,0
+SMOG.US,D,20200722,000000,93.763,94.598,93.763,94.292,9466,0
+SMOG.US,D,20200723,000000,95.613,95.613,92.878,93.683,13352,0
+SMOG.US,D,20200724,000000,92.737,92.737,91.245,92.096,3056,0
+SMOG.US,D,20200727,000000,92.121,93.773,92.121,93.773,1407,0
+SMOG.US,D,20200728,000000,93.514,93.665,92.179,92.179,3802,0
+SMOG.US,D,20200729,000000,93.374,93.374,92.842,93.175,1696,0
+SMOG.US,D,20200730,000000,92.369,93.129,92.156,93.129,3855,0
+SMOG.US,D,20200731,000000,92.653,92.653,91.713,92.242,2492,0
+SMOG.US,D,20200803,000000,93.718,94.976,93.633,94.887,7795,0
+SMOG.US,D,20200804,000000,94.419,96.16,94.419,95.891,2643,0
+SMOG.US,D,20200805,000000,96.344,97.528,96.344,97.528,2262,0
+SMOG.US,D,20200806,000000,97.394,97.577,97.122,97.577,1993,0
+SMOG.US,D,20200807,000000,98.528,98.766,97.846,98.296,1679,0
+SMOG.US,D,20200810,000000,98.836,98.886,98.378,98.69,2985,0
+SMOG.US,D,20200811,000000,99.48,100.24,98.218,98.218,5648,0
+SMOG.US,D,20200812,000000,100.4,101.57,99.66,101.45,7358,0
+SMOG.US,D,20200813,000000,102.35,102.88,102.28,102.48,4210,0
+SMOG.US,D,20200814,000000,102.81,102.81,101.82,101.91,3211,0
+SMOG.US,D,20200817,000000,103.09,103.91,102.77,103.7,6070,0
+SMOG.US,D,20200818,000000,105.57,105.57,104.1,104.45,4181,0
+SMOG.US,D,20200819,000000,104.59,104.94,104.35,104.35,2306,0
+SMOG.US,D,20200820,000000,103.38,104.03,103.27,103.8,4016,0
+SMOG.US,D,20200821,000000,103.18,104.76,103.18,104.46,3718,0
+SMOG.US,D,20200824,000000,106.88,106.88,104.81,105.33,7888,0
+SMOG.US,D,20200825,000000,105.14,105.63,104.86,105.63,2424,0
+SMOG.US,D,20200826,000000,106.34,107.01,106.34,106.85,3460,0
+SMOG.US,D,20200827,000000,106.52,107.02,105.61,106.29,5292,0
+SMOG.US,D,20200828,000000,107.47,107.77,106.85,107.62,4441,0
+SMOG.US,D,20200831,000000,108.13,109.04,107.67,108.84,5663,0
+SMOG.US,D,20200901,000000,108.82,109.43,108.66,108.95,4846,0
+SMOG.US,D,20200902,000000,110.81,110.81,107.43,108.87,6052,0
+SMOG.US,D,20200903,000000,108.44,108.44,102.66,103.24,9165,0
+SMOG.US,D,20200904,000000,104.17,104.17,98.816,103.07,5631,0
+SMOG.US,D,20200908,000000,100.48,100.48,97.792,97.792,4565,0
+SMOG.US,D,20200909,000000,99.88,101.15,99.88,101.15,4856,0
+SMOG.US,D,20200910,000000,102.2,102.23,100,100,2169,0
+SMOG.US,D,20200911,000000,101.01,101.01,99.48,100.1,3320,0
+SMOG.US,D,20200914,000000,101.53,103.28,101.53,103.28,1422,0
+SMOG.US,D,20200915,000000,104.46,106.44,104.46,105.6,9216,0
+SMOG.US,D,20200916,000000,106.52,107.14,105.95,106.04,5220,0
+SMOG.US,D,20200917,000000,103.11,104.52,103.11,104.35,4205,0
+SMOG.US,D,20200918,000000,105.47,105.47,104.05,104.47,1664,0
+SMOG.US,D,20200921,000000,103.81,103.81,101.79,102.56,2311,0
+SMOG.US,D,20200922,000000,102.21,102.47,101.13,102.47,4483,0
+SMOG.US,D,20200923,000000,102.64,102.78,100.15,100.15,6113,0
+SMOG.US,D,20200924,000000,99.092,100.84,97.99,100.27,3005,0
+SMOG.US,D,20200925,000000,100.31,103.07,100.1,102.92,6698,0
+SMOG.US,D,20200928,000000,104.27,105.82,104.27,105.75,3674,0
+SMOG.US,D,20200929,000000,106.42,108.37,106.42,107.89,13468,0
+SMOG.US,D,20200930,000000,108.49,110.14,108.49,109.39,7275,0
+SMOG.US,D,20201001,000000,111.57,113.07,111.44,112.59,14531,0
+SMOG.US,D,20201002,000000,110.68,112.83,110.68,111.24,13727,0
+SMOG.US,D,20201005,000000,112.61,114.95,112.61,114.95,7027,0
+SMOG.US,D,20201006,000000,115.36,116.07,113.94,114.57,6978,0
+SMOG.US,D,20201007,000000,117.04,119.77,117.04,119.32,6423,0
+SMOG.US,D,20201008,000000,120.26,123.07,118.59,118.68,37261,0
+SMOG.US,D,20201009,000000,119.84,121.61,119.84,121.09,10513,0
+SMOG.US,D,20201012,000000,122.19,122.19,120.42,121.2,11125,0
+SMOG.US,D,20201013,000000,120.29,121.45,118.3,120.54,9487,0
+SMOG.US,D,20201014,000000,122.25,124.02,122.25,123.31,7454,0
+SMOG.US,D,20201015,000000,121.33,122.44,121.33,122.44,6707,0
+SMOG.US,D,20201016,000000,122.75,123.21,121.91,121.95,3403,0
+SMOG.US,D,20201019,000000,123.28,123.62,121.67,121.89,10205,0
+SMOG.US,D,20201020,000000,123.7,123.7,121.77,121.77,6766,0
+SMOG.US,D,20201021,000000,121.72,121.87,118.07,118.23,8320,0
+SMOG.US,D,20201022,000000,119.53,119.53,116.69,118.89,13389,0
+SMOG.US,D,20201023,000000,120.06,120.06,117.97,118.92,5900,0
+SMOG.US,D,20201026,000000,118.34,118.34,114.52,116.08,9971,0
+SMOG.US,D,20201027,000000,116.75,116.97,115.32,115.67,5771,0
+SMOG.US,D,20201028,000000,114,114.46,112.31,113.73,15117,0
+SMOG.US,D,20201029,000000,114.77,117.15,114.64,117.1,7835,0
+SMOG.US,D,20201030,000000,116.04,116.04,113.39,114.78,5206,0
+SMOG.US,D,20201102,000000,116.87,118.2,115.77,116.89,13689,0
+SMOG.US,D,20201103,000000,118.42,119.86,117.68,119.65,11631,0
+SMOG.US,D,20201104,000000,119.34,120.54,116.89,119.33,8117,0
+SMOG.US,D,20201105,000000,123.63,128.32,123.63,128.18,38043,0
+SMOG.US,D,20201106,000000,129.33,129.46,127.98,129.4,22267,0
+SMOG.US,D,20201109,000000,143.14,143.14,128.89,129.06,41231,0
+SMOG.US,D,20201110,000000,128.95,129,125.7,126.62,17495,0
+SMOG.US,D,20201111,000000,128.62,131.15,128.62,131.12,12013,0
+SMOG.US,D,20201112,000000,131.77,132.8,130.29,131.08,8733,0
+SMOG.US,D,20201113,000000,132.92,133.57,128.83,130.33,22394,0
+SMOG.US,D,20201116,000000,130.1,132.4,130.1,132.4,8272,0
+SMOG.US,D,20201117,000000,133.32,134.33,132.04,133.86,21210,0
+SMOG.US,D,20201118,000000,133.53,135.06,132.01,132.88,9747,0
+SMOG.US,D,20201119,000000,134.61,137.74,134.61,137.49,17612,0
+SMOG.US,D,20201120,000000,138.77,141.19,138.77,139.78,19664,0
+SMOG.US,D,20201123,000000,142.77,143.95,141.18,143.83,23312,0
+SMOG.US,D,20201124,000000,146.07,146.1,141.63,144.87,30862,0
+SMOG.US,D,20201125,000000,144.38,146.42,143.81,146.2,15802,0
+SMOG.US,D,20201127,000000,148.07,150.15,148.07,148.35,18933,0
+SMOG.US,D,20201130,000000,150.58,150.58,144.9,145.94,32684,0
+SMOG.US,D,20201201,000000,147.98,147.98,144.31,144.75,14951,0
+SMOG.US,D,20201202,000000,142.22,144.23,139.49,143.72,20332,0
+SMOG.US,D,20201203,000000,145.33,145.33,143.15,143.37,19737,0
+SMOG.US,D,20201204,000000,144.31,144.63,143.06,144.31,25547,0
+SMOG.US,D,20201207,000000,144.79,147.04,144.79,146.41,18621,0
+SMOG.US,D,20201208,000000,146.7,149.88,145.82,149.1,20745,0
+SMOG.US,D,20201209,000000,150.27,150.27,143.32,144.39,49727,0
+SMOG.US,D,20201210,000000,143.31,146.28,142.52,145.68,10158,0
+SMOG.US,D,20201211,000000,144.84,146.84,144.63,145.8,7586,0
+SMOG.US,D,20201214,000000,147.16,147.16,145.45,146.3,13299,0
+SMOG.US,D,20201215,000000,147.76,151.18,147.76,150.85,15352,0
+SMOG.US,D,20201216,000000,151.99,151.99,149.01,150.58,13030,0
+SMOG.US,D,20201217,000000,152.97,154.11,151.76,153.83,15402,0
+SMOG.US,D,20201218,000000,154.76,157.33,154.52,155.37,20928,0
+SMOG.US,D,20201221,000000,157.63,159.42,155.26,158.47,35316,0
+SMOG.US,D,20201222,000000,159.95,161.04,158.22,159.67,55304,0
+SMOG.US,D,20201223,000000,161.41,162.24,160.6,161.65,14791,0
+SMOG.US,D,20201224,000000,162.47,162.47,160.07,160.89,10023,0
+SMOG.US,D,20201228,000000,164.34,164.8,160.89,160.89,22530,0
+SMOG.US,D,20201229,000000,162.53,162.53,157.98,160.07,17253,0
+SMOG.US,D,20201230,000000,161.71,163.91,161.71,163.84,14696,0
+SMOG.US,D,20201231,000000,164.88,165.25,163.84,164.72,15951,0
+SMOG.US,D,20210104,000000,169.35,171.74,167.12,168.6,35257,0
+SMOG.US,D,20210105,000000,169.22,170.91,168.05,170.8,22691,0
+SMOG.US,D,20210106,000000,174.19,180.81,174.19,177.03,49380,0
+SMOG.US,D,20210107,000000,186.37,189.4,183.15,186.62,78570,0
+SMOG.US,D,20210108,000000,191.98,192.15,187.14,190.42,46801,0
+SMOG.US,D,20210111,000000,189.67,189.67,185.89,187.9,33206,0
+SMOG.US,D,20210112,000000,188.02,189.93,187.75,189.5,31892,0
+SMOG.US,D,20210113,000000,190.96,190.96,188.48,189.47,15663,0
+SMOG.US,D,20210114,000000,189.05,190.04,188.51,188.51,16928,0
+SMOG.US,D,20210115,000000,186.14,186.14,178.76,179.3,48923,0
+SMOG.US,D,20210119,000000,183.17,185.87,182.79,185.58,32770,0
+SMOG.US,D,20210120,000000,187.63,187.63,183.25,185.15,28607,0
+SMOG.US,D,20210121,000000,186.52,188.68,184.6,188.5,22029,0
+SMOG.US,D,20210122,000000,187.87,190.62,187.84,190.49,23085,0
+SMOG.US,D,20210125,000000,192.01,194.65,188.39,190.36,26267,0
+SMOG.US,D,20210126,000000,191.73,191.73,187.01,188.68,18209,0
+SMOG.US,D,20210127,000000,183.65,183.65,177.43,178.64,41484,0
+SMOG.US,D,20210128,000000,178.83,181.97,178.29,180.47,18551,0
+SMOG.US,D,20210129,000000,179.74,181.44,173.68,175.7,27613,0
+SMOG.US,D,20210201,000000,179.19,181.12,175.81,179.81,21159,0
+SMOG.US,D,20210202,000000,182.71,182.87,180.62,181.72,22352,0
+SMOG.US,D,20210203,000000,182.66,183.01,181.38,182.24,13537,0
+SMOG.US,D,20210204,000000,182.24,182.24,179.97,181.06,15790,0
+SMOG.US,D,20210205,000000,182.68,183.15,180.76,181.75,14693,0
+SMOG.US,D,20210208,000000,183.79,184.72,182.82,184.55,15224,0
+SMOG.US,D,20210209,000000,184.13,186.42,183.23,185.55,33672,0
+SMOG.US,D,20210210,000000,187.65,188.76,182.28,182.28,21025,0
+SMOG.US,D,20210211,000000,185.28,186.74,183.96,185.19,14520,0
+SMOG.US,D,20210212,000000,184.67,186.92,184.12,186.42,13296,0
+SMOG.US,D,20210216,000000,189.68,190.11,184.77,184.85,20539,0
+SMOG.US,D,20210217,000000,184.95,184.95,179.57,182.7,15953,0
+SMOG.US,D,20210218,000000,178.67,178.67,174.19,174.94,22468,0
+SMOG.US,D,20210219,000000,177.51,179.65,177.51,178.44,12256,0
+SMOG.US,D,20210222,000000,174.89,175.52,168.39,168.74,19116,0
+SMOG.US,D,20210223,000000,164.3,166.16,154.36,164.92,44838,0
+SMOG.US,D,20210224,000000,166.74,169.07,162.34,169.03,21465,0
+SMOG.US,D,20210225,000000,168.03,168.52,159.92,160.93,22458,0
+SMOG.US,D,20210226,000000,160.24,162.85,157.53,162.28,13956,0
+SMOG.US,D,20210301,000000,166.16,168.89,165.31,168.05,22045,0
+SMOG.US,D,20210302,000000,166.64,166.64,162.24,162.24,12342,0
+SMOG.US,D,20210303,000000,162.24,162.24,155.29,155.9,10966,0
+SMOG.US,D,20210304,000000,154.97,154.97,145.21,147.82,33816,0
+SMOG.US,D,20210305,000000,148.74,148.74,138.29,146.76,31639,0
+SMOG.US,D,20210308,000000,146.14,148.5,141.85,142.32,17024,0
+SMOG.US,D,20210309,000000,146.63,153.93,146.63,152.82,18714,0
+SMOG.US,D,20210310,000000,156.59,158.82,152.7,153.47,12562,0
+SMOG.US,D,20210311,000000,159.07,161.93,157.8,161.93,15668,0
+SMOG.US,D,20210312,000000,157.51,161.2,157.51,161.02,10730,0
+SMOG.US,D,20210315,000000,160.2,161.81,160.2,161.63,5566,0
+SMOG.US,D,20210316,000000,161.11,161.99,158.91,159.38,8237,0
+SMOG.US,D,20210317,000000,156,160.38,153.09,158.51,10491,0
+SMOG.US,D,20210318,000000,159.25,159.25,150.93,151,5946,0
+SMOG.US,D,20210319,000000,152.65,154.66,150.06,154.17,6455,0
+SMOG.US,D,20210322,000000,155.83,158.49,155.28,157.02,9995,0
+SMOG.US,D,20210323,000000,155.75,155.75,151.4,151.8,5518,0
+SMOG.US,D,20210324,000000,152.34,152.34,146.82,146.82,5863,0
+SMOG.US,D,20210325,000000,145.11,148.49,144.3,148.49,10995,0
+SMOG.US,D,20210326,000000,151.37,151.37,147.42,151.2,10302,0
+SMOG.US,D,20210329,000000,150.31,150.31,146.96,147.67,7751,0
+SMOG.US,D,20210330,000000,145.53,152.08,145.53,151.5,5545,0
+SMOG.US,D,20210331,000000,154.39,157.19,154.39,156.43,5377,0
+SMOG.US,D,20210401,000000,160.28,161.72,158.12,158.58,9546,0
+SMOG.US,D,20210405,000000,161.25,161.25,158.14,158.76,9262,0
+SMOG.US,D,20210406,000000,157.71,159.41,157.71,158.13,22941,0
+SMOG.US,D,20210407,000000,157.04,157.08,152.92,153.62,5280,0
+SMOG.US,D,20210408,000000,155.09,156.6,154.52,155.34,16815,0
+SMOG.US,D,20210409,000000,154.93,154.94,154.03,154.76,7588,0
+SMOG.US,D,20210412,000000,153.24,153.24,151.64,152.57,8690,0
+SMOG.US,D,20210413,000000,153.26,155.12,152.4,153.98,13279,0
+SMOG.US,D,20210414,000000,155.61,155.61,152.47,152.85,6562,0
+SMOG.US,D,20210415,000000,154.71,154.71,150.24,151.36,9540,0
+SMOG.US,D,20210416,000000,150.6,153.62,150.6,153.29,7339,0
+SMOG.US,D,20210419,000000,152.78,152.79,149.61,150.45,8368,0
+SMOG.US,D,20210420,000000,150.1,150.1,147.1,148.17,7610,0
+SMOG.US,D,20210421,000000,147.03,152.85,147.03,152.67,7148,0
+SMOG.US,D,20210422,000000,154.72,156.71,154.13,154.44,6633,0
+SMOG.US,D,20210423,000000,155.02,158.52,155.02,158.52,7921,0
+SMOG.US,D,20210426,000000,159.3,159.47,158.1,159.04,81559,0
+SMOG.US,D,20210427,000000,159.86,159.86,157.85,157.85,4120,0
+SMOG.US,D,20210428,000000,160.06,160.06,154.91,155.74,4856,0
+SMOG.US,D,20210429,000000,155.58,155.58,152.4,153,7987,0
+SMOG.US,D,20210430,000000,151.92,152.09,148.26,151,14890,0
+SMOG.US,D,20210503,000000,150.47,151.32,149.31,149.56,87009,0
+SMOG.US,D,20210504,000000,147.06,147.06,143.6,144.28,12112,0
+SMOG.US,D,20210505,000000,145.82,145.82,144.69,144.88,3231,0
+SMOG.US,D,20210506,000000,143.67,143.93,141.36,142.65,13218,0
+SMOG.US,D,20210507,000000,143.93,146.38,143.93,145.02,9964,0
+SMOG.US,D,20210510,000000,144.37,144.37,140.82,140.88,7584,0
+SMOG.US,D,20210511,000000,137.3,140.3,137.24,139.57,16187,0
+SMOG.US,D,20210512,000000,136.8,139.31,135.48,135.75,13154,0
+SMOG.US,D,20210513,000000,136,137.77,133.45,135.02,14077,0
+SMOG.US,D,20210514,000000,136.21,140.14,136.21,139.6,10030,0
+SMOG.US,D,20210517,000000,137.73,139.13,137.67,138.29,3682,0
+SMOG.US,D,20210518,000000,139.35,141.84,139.35,140.9,3463,0
+SMOG.US,D,20210519,000000,138.04,140.67,137.97,140.28,11250,0
+SMOG.US,D,20210520,000000,141.39,144.33,141.39,144.21,8803,0
+SMOG.US,D,20210521,000000,144.9,146.07,144.9,145.34,4769,0
+SMOG.US,D,20210524,000000,145.03,146.88,145.03,146.5,3668,0
+SMOG.US,D,20210525,000000,147.07,147.07,145.93,146.52,11393,0
+SMOG.US,D,20210526,000000,146.55,148.82,146.55,148.51,3156,0
+SMOG.US,D,20210527,000000,148.74,149.17,148.35,149.17,2794,0
+SMOG.US,D,20210528,000000,149.27,150.63,149.26,149.38,5165,0
+SMOG.US,D,20210601,000000,150.41,151.63,149.92,150.71,7180,0
+SMOG.US,D,20210602,000000,149.42,149.42,148.32,148.64,10429,0
+SMOG.US,D,20210603,000000,148.23,148.23,146.75,146.97,8456,0
+SMOG.US,D,20210604,000000,147.55,149.03,147.55,149.03,3637,0
+SMOG.US,D,20210607,000000,148.2,149.84,148.2,149.75,5813,0
+SMOG.US,D,20210608,000000,150.09,151.29,149.82,150.94,11055,0
+SMOG.US,D,20210609,000000,151.1,151.97,149.34,149.66,6625,0
+SMOG.US,D,20210610,000000,148.15,150.42,148.13,150.06,9657,0
+SMOG.US,D,20210611,000000,150.69,151.86,150.69,151.83,4395,0
+SMOG.US,D,20210614,000000,153.23,154.01,152.38,153.62,5011,0
+SMOG.US,D,20210615,000000,153.6,153.6,152.2,152.24,3985,0
+SMOG.US,D,20210616,000000,152.08,153.55,151.43,152.72,3326,0
+SMOG.US,D,20210617,000000,153.15,154.79,153.08,154.65,6908,0
+SMOG.US,D,20210618,000000,153.72,154.2,152.51,153.41,3575,0
+SMOG.US,D,20210621,000000,153.74,154.67,152.57,154.55,2689,0
+SMOG.US,D,20210622,000000,153.86,155.73,153.07,154.69,4668,0
+SMOG.US,D,20210623,000000,153.71,155.39,153.71,155.17,17322,0
+SMOG.US,D,20210624,000000,155.81,156.95,155.81,156.27,12880,0
+SMOG.US,D,20210625,000000,156.38,157.87,156.38,156.8,4729,0
+SMOG.US,D,20210628,000000,156.9,160.14,156.9,160.11,21592,0
+SMOG.US,D,20210629,000000,161.52,163.38,160.78,161.64,4758,0
+SMOG.US,D,20210630,000000,160.29,160.75,160.2,160.39,4080,0
+SMOG.US,D,20210701,000000,161.2,162.5,159.92,160.58,5352,0
+SMOG.US,D,20210702,000000,160.11,160.16,158.54,159.83,3990,0
+SMOG.US,D,20210706,000000,160.21,160.68,159.49,160.27,4223,0
+SMOG.US,D,20210707,000000,161.24,161.38,157.75,158.49,4544,0
+SMOG.US,D,20210708,000000,156.2,156.36,153.2,156.1,8659,0
+SMOG.US,D,20210709,000000,156.06,156.95,155.9,156.87,2141,0
+SMOG.US,D,20210712,000000,157.94,160.33,157.94,159.39,18636,0
+SMOG.US,D,20210713,000000,158.75,158.96,157.34,157.74,4980,0
+SMOG.US,D,20210714,000000,157.15,157.15,154.05,154.33,4080,0
+SMOG.US,D,20210715,000000,152.69,153.43,151.39,152.31,52482,0
+SMOG.US,D,20210716,000000,153.37,153.86,151.67,151.68,4643,0
+SMOG.US,D,20210719,000000,150.41,150.89,148.69,150.33,13147,0
+SMOG.US,D,20210720,000000,150.71,153.13,150.21,152.83,9257,0
+SMOG.US,D,20210721,000000,153.76,156.96,153.76,156.96,3625,0
+SMOG.US,D,20210722,000000,158.04,158.65,156.31,156.83,9459,0
+SMOG.US,D,20210723,000000,157,157,153.71,154.96,3761,0
+SMOG.US,D,20210726,000000,153.02,155.26,153.02,153.74,20006,0
+SMOG.US,D,20210727,000000,153.38,153.38,149.76,150.96,3433,0
+SMOG.US,D,20210728,000000,153.14,155.51,152.54,155.51,4050,0
+SMOG.US,D,20210729,000000,155.52,156.88,155.25,156.78,3463,0
+SMOG.US,D,20210730,000000,155.16,157.9,155.16,156.74,6326,0
+SMOG.US,D,20210802,000000,157.6,160.34,157.6,158.73,175431,0
+SMOG.US,D,20210803,000000,159.07,159.94,157.63,159.77,12606,0
+SMOG.US,D,20210804,000000,160.5,161.76,159.86,160.87,5339,0
+SMOG.US,D,20210805,000000,160.83,161.19,160.64,160.89,10499,0
+SMOG.US,D,20210806,000000,160.27,160.27,158.47,158.47,2650,0
+SMOG.US,D,20210809,000000,158.22,160.39,158.22,160.18,177880,0
+SMOG.US,D,20210810,000000,161.08,161.77,160.08,160.4,4465,0
+SMOG.US,D,20210811,000000,160.93,160.93,159.16,159.96,5218,0
+SMOG.US,D,20210812,000000,159.76,159.76,158.66,159.13,2477,0
+SMOG.US,D,20210813,000000,159.68,159.68,157.79,158.03,2179,0
+SMOG.US,D,20210816,000000,157.19,157.85,154.31,155.19,4394,0
+SMOG.US,D,20210817,000000,153.8,154.29,152,152.98,9674,0
+SMOG.US,D,20210818,000000,153.44,156.18,153.44,155.23,4977,0
+SMOG.US,D,20210819,000000,154.37,154.8,153.94,153.94,3320,0
+SMOG.US,D,20210820,000000,154.25,156.18,154.25,156.18,3809,0
+SMOG.US,D,20210823,000000,156.88,158.9,156.88,158.85,1870,0
+SMOG.US,D,20210824,000000,158.44,159.91,158.44,159.64,3650,0
+SMOG.US,D,20210825,000000,159.31,159.94,159.31,159.74,2828,0
+SMOG.US,D,20210826,000000,159.1,159.28,157.99,157.99,9336,0
+SMOG.US,D,20210827,000000,158.1,159.52,157.99,159.14,2689,0
+SMOG.US,D,20210830,000000,159.83,160.48,159.21,160.42,1943,0
+SMOG.US,D,20210831,000000,161.29,161.52,160.7,161.36,4612,0
+SMOG.US,D,20210901,000000,161.75,163.06,161.75,162.41,2428,0
+SMOG.US,D,20210902,000000,163.25,164.03,163.18,163.19,7382,0
+SMOG.US,D,20210903,000000,162.54,162.6,162.19,162.19,3375,0
+SMOG.US,D,20210907,000000,162.44,163.09,162.44,162.58,2696,0
+SMOG.US,D,20210908,000000,162.58,162.58,159.24,159.49,3559,0
+SMOG.US,D,20210909,000000,159.07,159.99,159.07,159.54,3324,0
+SMOG.US,D,20210910,000000,159.2,159.65,157.18,157.18,5401,0
+SMOG.US,D,20210913,000000,157.95,158.68,157.28,158.63,2640,0
+SMOG.US,D,20210914,000000,158.93,159.36,158.34,158.34,2913,0
+SMOG.US,D,20210915,000000,156.92,156.92,155.25,156.53,6228,0
+SMOG.US,D,20210916,000000,155.23,155.23,154.47,154.96,3029,0
+SMOG.US,D,20210917,000000,155.22,155.22,153.88,154.82,1872,0
+SMOG.US,D,20210920,000000,151.15,151.23,149.45,150.44,8846,0
+SMOG.US,D,20210921,000000,151.63,153.03,151.63,152.66,5571,0
+SMOG.US,D,20210922,000000,152.8,154.17,152.8,153.86,3724,0
+SMOG.US,D,20210923,000000,155.08,155.72,155.03,155.06,3069,0
+SMOG.US,D,20210924,000000,154.29,154.29,152.57,153,3879,0
+SMOG.US,D,20210927,000000,153.84,154.14,153.69,153.82,3182,0
+SMOG.US,D,20210928,000000,151.81,151.81,149.13,149.13,10530,0
+SMOG.US,D,20210929,000000,148.83,150.39,148.59,148.59,2643,0
+SMOG.US,D,20210930,000000,148.64,149.45,147.78,148.3,4637,0
+SMOG.US,D,20211001,000000,147.85,149.07,147.46,148.12,7786,0
+SMOG.US,D,20211004,000000,148.1,148.1,144.4,144.97,5792,0
+SMOG.US,D,20211005,000000,145.43,146.94,145.43,145.98,4233,0
+SMOG.US,D,20211006,000000,144.33,146.03,143.89,145.98,4065,0
+SMOG.US,D,20211007,000000,146.99,149.77,146.99,149.28,2824,0
+SMOG.US,D,20211008,000000,148.94,149.06,147.71,147.71,3710,0
+SMOG.US,D,20211011,000000,148.31,149.34,147.59,147.59,3433,0
+SMOG.US,D,20211012,000000,150.19,150.9,150.19,150.85,6608,0
+SMOG.US,D,20211013,000000,151.95,155.55,151.95,155.55,8663,0
+SMOG.US,D,20211014,000000,157.49,157.49,154.87,155.94,3928,0
+SMOG.US,D,20211015,000000,156.16,158.42,156.16,157.79,3092,0
+SMOG.US,D,20211018,000000,157.69,159.34,157.48,159.34,4953,0
+SMOG.US,D,20211019,000000,161.08,162.33,160.98,161.7,3271,0
+SMOG.US,D,20211020,000000,163.02,163.67,162.57,162.78,4738,0
+SMOG.US,D,20211021,000000,163.74,164.53,163.06,163.81,3316,0
+SMOG.US,D,20211022,000000,164.98,164.98,162.86,163.59,2597,0
+SMOG.US,D,20211025,000000,163.59,169.16,163.59,168.5,8025,0
+SMOG.US,D,20211026,000000,169.22,171.27,167.38,167.96,5466,0
+SMOG.US,D,20211027,000000,169.13,171.27,169.13,169.86,2635,0
+SMOG.US,D,20211028,000000,172.39,175.62,172.35,175.62,3299,0
+SMOG.US,D,20211029,000000,174.69,175.15,173.37,175.11,8765,0
+SMOG.US,D,20211101,000000,175.09,178.63,175.09,178.63,20608,0
+SMOG.US,D,20211102,000000,178.93,178.93,174.73,176.07,7304,0
+SMOG.US,D,20211103,000000,174.58,174.87,172.59,174.87,4089,0
+SMOG.US,D,20211104,000000,177,177,175.29,176.42,11774,0
+SMOG.US,D,20211105,000000,176.35,176.35,174.58,174.92,3295,0
+SMOG.US,D,20211108,000000,176.89,178.55,176.29,176.94,18867,0
+SMOG.US,D,20211109,000000,177.94,178.39,171.7,171.77,15928,0
+SMOG.US,D,20211110,000000,171.78,173.06,168.84,170.46,8878,0
+SMOG.US,D,20211111,000000,170.8,175.16,170.8,174.54,5253,0
+SMOG.US,D,20211112,000000,175.7,175.7,173.62,174.49,4670,0
+SMOG.US,D,20211115,000000,176.21,176.21,171.65,172.33,4441,0
+SMOG.US,D,20211116,000000,171.79,174.87,171.79,174.84,11058,0
+SMOG.US,D,20211117,000000,175.91,175.91,174.06,174.28,4560,0
+SMOG.US,D,20211118,000000,174.94,174.94,170.65,172.19,13403,0
+SMOG.US,D,20211119,000000,172.69,174.38,172.58,174.38,11824,0
+SMOG.US,D,20211122,000000,174.19,177.39,172.23,173.14,11712,0
+SMOG.US,D,20211123,000000,173.09,173.69,169.68,171.93,6043,0
+SMOG.US,D,20211124,000000,171.55,172.76,169.6,172.67,5667,0
+SMOG.US,D,20211126,000000,172,172,168.7,169.26,8378,0
+SMOG.US,D,20211129,000000,170.16,172.94,170.16,172.76,2980,0
+SMOG.US,D,20211130,000000,171,174.76,169.33,171.31,10952,0
+SMOG.US,D,20211201,000000,171.99,173.45,167.47,167.47,7281,0
+SMOG.US,D,20211202,000000,166.27,169.34,164.56,165.3,12272,0
+SMOG.US,D,20211203,000000,165.58,165.58,158.27,158.53,3967,0
+SMOG.US,D,20211206,000000,157.27,160.99,157.27,160.17,15542,0
+SMOG.US,D,20211207,000000,162.25,164.8,162.25,164.25,6354,0
+SMOG.US,D,20211208,000000,165.1,166.17,163.97,166.17,4535,0
+SMOG.US,D,20211209,000000,166.75,166.75,160.66,161.06,5151,0
+SMOG.US,D,20211210,000000,160.49,161.92,159.82,160.93,7296,0
+SMOG.US,D,20211213,000000,161.11,161.32,157.82,159.06,6975,0
+SMOG.US,D,20211214,000000,158.15,158.15,154.62,155.55,24218,0
+SMOG.US,D,20211215,000000,155.31,157.7,153.61,157,4628,0
+SMOG.US,D,20211216,000000,158.22,158.88,154.32,154.92,8911,0
+SMOG.US,D,20211217,000000,151.87,155.01,151.14,153.63,11055,0
+SMOG.US,D,20211220,000000,151,151.67,148.6,148.7062,18221,0
+SMOG.US,D,20211221,000000,150.21,153.5169,150.21,153.5169,7479,0
+SMOG.US,D,20211222,000000,155.41,156,154.2624,155.684,3813,0
+SMOG.US,D,20211223,000000,156.14,157.7051,156.059,157.7051,2252,0
+SMOG.US,D,20211227,000000,158.93,158.93,157.781,158.0645,6977,0
+SMOG.US,D,20211228,000000,158.41,158.51,157.1799,157.1799,4067,0
+SMOG.US,D,20211229,000000,157.6,157.6,155.3,157.0373,11117,0
+SMOG.US,D,20211230,000000,157.02,161.06,157.02,159.982,6240,0
+SMOG.US,D,20211231,000000,159.77,160.9,159.77,160.1843,7176,0
+SMOG.US,D,20220103,000000,161.03,163.2551,160.42,162.9248,4370,0
+SMOG.US,D,20220104,000000,162.59,162.59,157.92,159.33,15551,0
+SMOG.US,D,20220105,000000,158.63,158.63,153.7273,153.7273,5201,0
+SMOG.US,D,20220106,000000,152.25,152.69,150.04,151.1388,7320,0
+SMOG.US,D,20220107,000000,151.14,152.85,149.855,150.639,20729,0
+SMOG.US,D,20220110,000000,148.68,148.7564,146,148.7564,12963,0
+SMOG.US,D,20220111,000000,149.15,151.7615,149.15,151.7615,8001,0
+SMOG.US,D,20220112,000000,153.38,154.62,153.38,154.36,5628,0
+SMOG.US,D,20220113,000000,154.44,156.82,151.2,151.2,15811,0
+SMOG.US,D,20220114,000000,147.93,151.42,147.93,150.4917,8740,0
+SMOG.US,D,20220118,000000,148.26,149.23,146.914,146.914,8139,0
+SMOG.US,D,20220119,000000,146.89,147.5976,145.6503,145.6503,2851,0
+SMOG.US,D,20220120,000000,148.17,151.3606,146.16,146.2236,4945,0
+SMOG.US,D,20220121,000000,145.29,145.54,141.83,142.23,5697,0
+SMOG.US,D,20220124,000000,138.19,139.9945,134,139.9945,12899,0
+SMOG.US,D,20220125,000000,137.16,137.16,134.44,135.5383,8301,0
+SMOG.US,D,20220126,000000,138.75,139.93,134.6556,134.6556,7688,0
+SMOG.US,D,20220127,000000,136.76,136.76,130,130.0017,5381,0
+SMOG.US,D,20220128,000000,128.52,129.5628,125.6,129.5628,5116,0
+SMOG.US,D,20220131,000000,129.76,137.4,129.76,137.3813,6583,0
+SMOG.US,D,20220201,000000,137.84,138.2024,137.4049,138.2024,6559,0
+SMOG.US,D,20220202,000000,140.35,140.35,136.8137,137.4264,7518,0
+SMOG.US,D,20220203,000000,133.89,136.358,133.4,133.95,4700,0
+SMOG.US,D,20220204,000000,133.83,136.505,133.83,136.1024,12213,0
+SMOG.US,D,20220207,000000,136.13,136.13,134.6,134.6,5232,0
+SMOG.US,D,20220208,000000,133.35,134.9919,132.91,134.9919,5052,0
+SMOG.US,D,20220209,000000,138.11,139.893,138.11,139.893,4357,0
+SMOG.US,D,20220210,000000,136.26,139.8,136.26,136.5013,5813,0
+SMOG.US,D,20220211,000000,136.46,136.46,131.94,132.7459,5281,0
+SMOG.US,D,20220214,000000,132.8,136.2423,132.0634,132.2988,7062,0
+SMOG.US,D,20220215,000000,135.6,138.55,135.6,138.4943,7374,0
+SMOG.US,D,20220216,000000,137.52,138.98,137.2877,138.934,2858,0
+SMOG.US,D,20220217,000000,137.73,137.77,136.2409,136.5667,2046,0
+SMOG.US,D,20220218,000000,134.16,134.6662,132.99,133.38,6158,0
+SMOG.US,D,20220222,000000,132.16,132.16,128.87,129.8216,3571,0
+SMOG.US,D,20220223,000000,131.19,131.96,127.31,127.31,4239,0
+SMOG.US,D,20220224,000000,123.43,132.5631,123.43,132.5631,28610,0
+SMOG.US,D,20220225,000000,135.18,136.4888,134.8,136.4888,5910,0
+SMOG.US,D,20220228,000000,137.06,143.83,137.06,142.5777,4015,0
+SMOG.US,D,20220301,000000,141.44,142.32,137.21,138.35,11243,0
+SMOG.US,D,20220302,000000,141.12,141.12,137.56,138.6659,4047,0
+SMOG.US,D,20220303,000000,138.9,138.9,132.74,132.875,3653,0
+SMOG.US,D,20220304,000000,130.37,131.23,129.49,130.5168,6148,0
+SMOG.US,D,20220307,000000,132.24,134.1399,130.3225,130.693,6319,0
+SMOG.US,D,20220308,000000,132.76,137.559,132.2658,135.4112,6769,0
+SMOG.US,D,20220309,000000,137.66,140.7725,137.66,139.4162,9839,0
+SMOG.US,D,20220310,000000,136.01,136.01,133.86,135.2603,4381,0
+SMOG.US,D,20220311,000000,136.99,136.99,131.83,131.83,2909,0
+SMOG.US,D,20220314,000000,128.61,130.2529,126.9019,127.3055,4605,0
+SMOG.US,D,20220315,000000,127.61,130.47,125.652,129.68,12102,0
+SMOG.US,D,20220316,000000,132.39,137.1027,132.39,137.1027,3192,0
+SMOG.US,D,20220317,000000,134.3,138.32,134.3,137.8783,4238,0
+SMOG.US,D,20220318,000000,136,140.6196,136,140.3562,2991,0
+SMOG.US,D,20220321,000000,140.12,140.12,137.73,138.63,3867,0
+SMOG.US,D,20220322,000000,141.306,142.3681,140.98,142.3681,2526,0
+SMOG.US,D,20220323,000000,140,141.2499,139.92,140.6385,2904,0
+SMOG.US,D,20220324,000000,140.98,142.1813,140.2,142.1813,1476,0
+SMOG.US,D,20220325,000000,138.51,139.54,138.34,139.54,7447,0
+SMOG.US,D,20220328,000000,139.75,141.9754,139.75,141.9754,2529,0
+SMOG.US,D,20220329,000000,144.36,145.99,144.2534,145.7797,3882,0
+SMOG.US,D,20220330,000000,147.9,148.1601,146.0832,146.0832,5534,0
+SMOG.US,D,20220331,000000,145.68,146.705,145.1369,145.1369,1653,0
+SMOG.US,D,20220401,000000,145.7,147.085,144.64,145.8951,3594,0
+SMOG.US,D,20220404,000000,146.11,150,146.11,149.99,11244,0
+SMOG.US,D,20220405,000000,151.01,152.0991,147.447,147.6132,7079,0
+SMOG.US,D,20220406,000000,145.81,146.06,143.49,145.2369,2401,0
+SMOG.US,D,20220407,000000,143.25,144.0135,141.88,144.0135,3164,0
+SMOG.US,D,20220408,000000,143.74,143.8027,142.04,142.35,1968,0
+SMOG.US,D,20220411,000000,140.58,140.58,139.635,139.665,1354,0
+SMOG.US,D,20220412,000000,140.03,140.03,137.57,138.2281,3136,0
+SMOG.US,D,20220413,000000,140.4565,140.9776,140.07,140.95,2023,0
+SMOG.US,D,20220414,000000,140.36,140.36,139.16,139.4516,4379,0
+SMOG.US,D,20220418,000000,140.14,140.14,135.74,137.7439,4049,0
+SMOG.US,D,20220419,000000,137.82,140.0211,137.35,140.0211,3356,0
+SMOG.US,D,20220420,000000,141.21,141.21,137.53,137.53,7170,0
+SMOG.US,D,20220421,000000,138.68,138.68,131.465,131.7633,5017,0
+SMOG.US,D,20220422,000000,132.39,133.7,130.272,130.6482,3872,0
+SMOG.US,D,20220425,000000,129.75,131.444,129.49,130.82,2592,0
+SMOG.US,D,20220426,000000,129.5,129.5,125.05,125.05,6170,0
+SMOG.US,D,20220427,000000,126.1,128.7127,126.1,127.105,3885,0
+SMOG.US,D,20220428,000000,126.12,128.51,125.9,128.3702,8431,0
+SMOG.US,D,20220429,000000,128.19,130.852,126.9801,126.9801,3069,0
+SMOG.US,D,20220502,000000,125.72,127.0734,124.58,127.0734,5150,0
+SMOG.US,D,20220503,000000,128.88,128.88,128.4158,128.6614,2458,0
+SMOG.US,D,20220504,000000,129.02,133.1997,127.3741,133.1997,7842,0
+SMOG.US,D,20220505,000000,130.4,130.4,124.98,125.5632,3688,0
+SMOG.US,D,20220506,000000,125.19,125.19,122.4874,123.1815,2494,0
+SMOG.US,D,20220509,000000,120.27,120.27,115.77,115.8947,8612,0
+SMOG.US,D,20220510,000000,118.26,118.26,114.1096,116.2208,5984,0
+SMOG.US,D,20220511,000000,116.95,119.17,113.44,113.4657,8381,0
+SMOG.US,D,20220512,000000,111.68,115.19,111.465,112.9155,5871,0
+SMOG.US,D,20220513,000000,118.8699,118.976,117.905,118.4706,2818,0
+SMOG.US,D,20220516,000000,119.38,119.38,117.52,117.9346,3747,0
+SMOG.US,D,20220517,000000,121.42,122.7,119.957,122.7,18529,0
+SMOG.US,D,20220518,000000,122.18,123.49,119.8602,120.1477,9607,0
+SMOG.US,D,20220519,000000,121.45,124.4,121.45,124.1852,11467,0
+SMOG.US,D,20220520,000000,125.03,125.03,121.49,123.377,2720,0
+SMOG.US,D,20220523,000000,123.87,125.1599,123.8204,124.8644,3862,0
+SMOG.US,D,20220524,000000,123.36,123.36,122.09,122.3199,2198,0
+SMOG.US,D,20220525,000000,121.99,124.4521,121.99,123.9646,6672,0
+SMOG.US,D,20220526,000000,124.56,127.7959,124.56,127.7959,1301,0
+SMOG.US,D,20220527,000000,130,130.2109,129.825,130.2109,872,0
+SMOG.US,D,20220531,000000,130.18,130.44,129.24,129.3434,3137,0
+SMOG.US,D,20220601,000000,130.38,130.38,127.58,128.2044,1723,0
+SMOG.US,D,20220602,000000,126.91,132.3638,126.91,132.3638,5539,0
+SMOG.US,D,20220603,000000,130.53,130.53,129.5529,129.739,1530,0
+SMOG.US,D,20220606,000000,133,133.46,131.81,132.411,3165,0
+SMOG.US,D,20220607,000000,130.83,133.045,130.8,133.045,3072,0
+SMOG.US,D,20220608,000000,131.92,132.44,131.92,132.3497,1677,0
+SMOG.US,D,20220609,000000,130.4,130.56,128.79,128.865,1538,0
+SMOG.US,D,20220610,000000,125.83,127.03,125.8258,126.26,3351,0
+SMOG.US,D,20220613,000000,121.89,121.89,118.765,119.144,3976,0
+SMOG.US,D,20220614,000000,120.65,120.65,118.71,119.995,6711,0
+SMOG.US,D,20220615,000000,119.78,123.4506,119.2084,123.4506,3457,0
+SMOG.US,D,20220616,000000,118.46,119.69,117.85,118.3048,2590,0
+SMOG.US,D,20220617,000000,119.8,122.01,119.6359,121.5725,10870,0
+SMOG.US,D,20220621,000000,123.98,126.5945,123.98,125.49,4830,0
+SMOG.US,D,20220622,000000,125.49,125.84,125.11,125.1745,1555,0
+SMOG.US,D,20220623,000000,126.14,127.6908,126.14,127.6908,2674,0
+SMOG.US,D,20220624,000000,130.3656,130.3656,128.741,130.1024,9075,0
+SMOG.US,D,20220627,000000,130.33,130.4,129.8836,129.8836,2567,0
+SMOG.US,D,20220628,000000,130.38,131.74,127.07,127.5883,2924,0
+SMOG.US,D,20220629,000000,125.38,125.38,124.48,124.9295,1919,0
+SMOG.US,D,20220630,000000,123.4,125.11,122.19,124.8639,4891,0
+SMOG.US,D,20220701,000000,125.17,126.2362,124.685,126.2362,3237,0
+SMOG.US,D,20220705,000000,124.1,125.65,122.33,125.65,7927,0
+SMOG.US,D,20220706,000000,126.0199,126.5763,124.99,125.7349,1347,0
+SMOG.US,D,20220707,000000,127.15,130.1602,127.15,130.1602,2111,0
+SMOG.US,D,20220708,000000,128.92,131.4295,128.905,130.925,3430,0
+SMOG.US,D,20220711,000000,130.48,130.48,126.42,126.5796,4327,0
+SMOG.US,D,20220712,000000,125.77,126.52,123.95,124.8488,5289,0
+SMOG.US,D,20220713,000000,122.51,126.19,122.51,125.37,2363,0
+SMOG.US,D,20220714,000000,123.77,125.1012,123.62,125.1012,2173,0
+SMOG.US,D,20220715,000000,125.02,125.02,123.94,124.55,5608,0
+SMOG.US,D,20220718,000000,126.02,128.6699,126.02,126.1317,2220,0
+SMOG.US,D,20220719,000000,127.93,127.93,126.36,127.323,7982,0
+SMOG.US,D,20220720,000000,126.16,128,126.16,127.26,7349,0
+SMOG.US,D,20220721,000000,128.17,128.58,127.79,128.2787,4593,0
+SMOG.US,D,20220722,000000,129.05,129.92,127.4999,127.83,3565,0
+SMOG.US,D,20220725,000000,127.89,127.89,127.22,127.5438,3879,0
+SMOG.US,D,20220726,000000,127.4,127.4,125.9078,125.91,4014,0
+SMOG.US,D,20220727,000000,127.89,130.45,127.601,130.2137,8918,0
+SMOG.US,D,20220728,000000,133.87,135.6299,133.12,134.699,4954,0
+SMOG.US,D,20220729,000000,134.23,137.5,134.23,136.67,2535,0
+SMOG.US,D,20220801,000000,137.07,138.4099,134.53,137.74,9458,0
+SMOG.US,D,20220802,000000,135.5,138.57,135.5,137.45,2351,0
+SMOG.US,D,20220803,000000,137.86,137.86,134.08,137.322,4309,0
+SMOG.US,D,20220804,000000,138.5,139.445,138.5,139.2108,2124,0
+SMOG.US,D,20220805,000000,138.45,138.45,137.2241,137.9,1879,0
+SMOG.US,D,20220808,000000,139.54,140.3662,138.52,138.83,2930,0
+SMOG.US,D,20220809,000000,137.82,137.82,136.75,137.56,3993,0
+SMOG.US,D,20220810,000000,141.13,141.13,139.16,140.79,3812,0
+SMOG.US,D,20220811,000000,142.41,142.9056,140.43,140.67,4470,0
+SMOG.US,D,20220812,000000,140.05,142.4,140.05,142.313,3233,0
+SMOG.US,D,20220815,000000,141.22,143.15,141.22,142.23,5154,0
+SMOG.US,D,20220816,000000,142.03,142.07,140.66,141.3482,2651,0
+SMOG.US,D,20220817,000000,140.45,141.59,139.53,140.1,2869,0
+SMOG.US,D,20220818,000000,140.08,140.2391,139.09,139.86,2578,0
+SMOG.US,D,20220819,000000,137.87,137.87,135.64,135.726,2536,0
+SMOG.US,D,20220822,000000,133.99,134.25,133.36,133.4681,2409,0
+SMOG.US,D,20220823,000000,133.86,134.21,132.86,133.2784,3964,0
+SMOG.US,D,20220824,000000,134.32,134.7783,134.29,134.7783,1723,0
+SMOG.US,D,20220825,000000,136.85,137.0594,136.85,137.0594,1235,0
+SMOG.US,D,20220826,000000,138.04,138.04,134.0992,134.0992,2619,0
+SMOG.US,D,20220829,000000,132.79,133.3587,132.33,132.4354,1570,0
+SMOG.US,D,20220830,000000,133.74,133.74,130.55,130.6446,1530,0
+SMOG.US,D,20220831,000000,131.47,131.47,129.9,130.34,1673,0
+SMOG.US,D,20220901,000000,128.55,128.845,126.44,128.01,3668,0
+SMOG.US,D,20220902,000000,129.17,129.24,125.36,125.5181,3891,0
+SMOG.US,D,20220906,000000,125.48,126.79,125.48,125.9623,1630,0
+SMOG.US,D,20220907,000000,128.53,131.22,128.53,131.183,2974,0
+SMOG.US,D,20220908,000000,131.2,131.96,130,131.6484,3500,0
+SMOG.US,D,20220909,000000,133.5915,133.76,132.63,133.63,6360,0
+SMOG.US,D,20220912,000000,135,135.8,135,135.8,1865,0
+SMOG.US,D,20220913,000000,133.47,134.0155,132.62,133.28,3041,0
+SMOG.US,D,20220914,000000,132.99,134.62,132.99,134.4174,1813,0
+SMOG.US,D,20220915,000000,133.21,134.2,131.68,132.33,5364,0
+SMOG.US,D,20220916,000000,130.62,130.9299,130.216,130.5191,1602,0
+SMOG.US,D,20220919,000000,128.98,131.6444,128.98,130.82,3641,0
+SMOG.US,D,20220920,000000,129.0801,129.3955,128.33,128.5343,1607,0
+SMOG.US,D,20220921,000000,128.38,128.38,125.84,125.8834,1794,0
+SMOG.US,D,20220922,000000,125.79,125.79,123.4556,123.7306,1959,0
+SMOG.US,D,20220923,000000,120.74,120.76,119.375,119.9169,2433,0
+SMOG.US,D,20220926,000000,118.94,119.95,117.56,118.0896,2333,0
+SMOG.US,D,20220927,000000,118.69,118.9868,117.152,117.5073,2154,0
+SMOG.US,D,20220928,000000,118.02,120.22,118.02,119.9002,2918,0
+SMOG.US,D,20220929,000000,116.9,116.9,113.14,113.6295,5437,0
+SMOG.US,D,20220930,000000,112.92,114.3701,112.92,113.3728,2717,0
+SMOG.US,D,20221003,000000,113.8863,115.87,113.8863,115.87,2276,0
+SMOG.US,D,20221004,000000,118.508,120.65,118.508,119.9542,8297,0
+SMOG.US,D,20221005,000000,117.59,117.59,115.72,115.8868,7875,0
+SMOG.US,D,20221006,000000,115.8766,115.8766,112.62,113.21,3513,0
+SMOG.US,D,20221007,000000,111.01,111.93,108.21,109.17,3718,0
+SMOG.US,D,20221010,000000,107.76,108.33,106.82,108.09,7755,0
+SMOG.US,D,20221011,000000,107.1,107.69,105.94,106.5152,4914,0
+SMOG.US,D,20221012,000000,105.66,106.35,105.3795,105.46,2193,0
+SMOG.US,D,20221013,000000,103.95,106.65,102.99,106.2637,3587,0
+SMOG.US,D,20221014,000000,107.27,107.46,103.3471,103.3471,4645,0
+SMOG.US,D,20221017,000000,104.92,107.4468,104.92,107.1,1665,0
+SMOG.US,D,20221018,000000,109.3,109.3,107.31,108.275,1315,0
+SMOG.US,D,20221019,000000,105.2,105.435,104.71,104.9355,2774,0
+SMOG.US,D,20221020,000000,104.8,105.255,103.5,104.18,2933,0
+SMOG.US,D,20221021,000000,102.75,106.49,102.75,106.49,3178,0
+SMOG.US,D,20221024,000000,103.66,105.05,102.73,105.05,6404,0
+SMOG.US,D,20221025,000000,108.685,109.43,107.474,109.43,2674,0
+SMOG.US,D,20221026,000000,109.55,112.09,109.55,112.09,2270,0
+SMOG.US,D,20221027,000000,112.09,113.035,111.22,112.06,3354,0
+SMOG.US,D,20221028,000000,110.4975,112.2,110.16,111.22,2275,0
+SMOG.US,D,20221031,000000,110.6,111.58,110.6,111.57,3473,0
+SMOG.US,D,20221101,000000,113.42,113.42,111.57,112.2829,3174,0
+SMOG.US,D,20221102,000000,112.35,113.95,110.34,110.59,7931,0
+SMOG.US,D,20221103,000000,110,111.795,110,111.3704,3501,0
+SMOG.US,D,20221104,000000,114.56,114.56,111.77,113.89,7141,0
+SMOG.US,D,20221107,000000,115.8,115.8,112.16,112.728,2909,0
+SMOG.US,D,20221108,000000,113.05,114.48,113.05,114.3706,4121,0
+SMOG.US,D,20221109,000000,113.11,113.5618,111.456,111.456,3563,0
+SMOG.US,D,20221110,000000,116.82,119.424,116.5295,119.2948,1941,0
+SMOG.US,D,20221111,000000,121.58,121.77,121.1,121.7307,2109,0
+SMOG.US,D,20221114,000000,120.47,120.58,119.1,119.8917,8041,0
+SMOG.US,D,20221115,000000,120.9,121.179,120.6565,120.917,1302,0
+SMOG.US,D,20221116,000000,119.99,119.99,119.1748,119.2024,3736,0
+SMOG.US,D,20221117,000000,116.47,118.89,116.41,118.8477,3933,0
+SMOG.US,D,20221118,000000,117.561,118.085,117.09,118.085,2349,0
+SMOG.US,D,20221121,000000,116.7881,116.94,115.68,116.4641,4114,0
+SMOG.US,D,20221122,000000,115.53,117.75,115.53,117.6662,4013,0
+SMOG.US,D,20221123,000000,116.39,119.68,116.39,118.83,3304,0
+SMOG.US,D,20221125,000000,119.1,119.6222,119.09,119.46,1087,0
+SMOG.US,D,20221128,000000,117.2,118.09,117.2,117.36,2089,0
+SMOG.US,D,20221129,000000,116.83,117.55,116.83,117.4,4077,0
+SMOG.US,D,20221130,000000,119.69,123.375,119.02,123.375,3604,0
+SMOG.US,D,20221201,000000,123.46,124.02,122.3225,123.1611,7933,0
+SMOG.US,D,20221202,000000,122.19,125.62,122.19,124.8271,7049,0
+SMOG.US,D,20221205,000000,125.29,125.29,122.33,122.975,4006,0
+SMOG.US,D,20221206,000000,123.33,123.33,121.23,121.71,4041,0
+SMOG.US,D,20221207,000000,120.38,121.345,120.38,121.1987,6368,0
+SMOG.US,D,20221208,000000,121.94,122.69,121.0723,122.2083,2862,0
+SMOG.US,D,20221209,000000,122.285,122.285,120.932,121.0244,2480,0
+SMOG.US,D,20221212,000000,120.05,121.1731,120.05,121.1731,6721,0
+SMOG.US,D,20221213,000000,123.5,124.72,121.875,122.17,2763,0
+SMOG.US,D,20221214,000000,122.72,123.82,122.209,122.6316,4391,0
+SMOG.US,D,20221215,000000,120.18,120.45,119.23,119.7173,4132,0
+SMOG.US,D,20221216,000000,118.21,119.7,117.24,117.709,3595,0
+SMOG.US,D,20221219,000000,116.04,116.7399,114.67,114.9837,4250,0
+SMOG.US,D,20221220,000000,115.551,115.6599,114.0801,114.224,7439,0
+SMOG.US,D,20221221,000000,114.8,116.26,113.7425,116.2,9806,0
+SMOG.US,D,20221222,000000,114.74,114.74,112.78,113.0719,1751,0
+SMOG.US,D,20221223,000000,113.58,114.44,111.99,112.5428,3619,0
+SMOG.US,D,20221227,000000,112.39,116.67,110.19,110.3212,6850,0
+SMOG.US,D,20221228,000000,110.23,111.18,108.7101,108.87,5579,0
+SMOG.US,D,20221229,000000,111.06,111.9371,111.06,111.6982,7266,0
+SMOG.US,D,20221230,000000,110.56,111.15,109.89,110.861,6406,0
+SMOG.US,D,20230103,000000,111.22,111.22,109,109.9147,4874,0
+SMOG.US,D,20230104,000000,111.2,112.26,111.2,112.07,2357,0
+SMOG.US,D,20230105,000000,110.98,111.25,110.27,110.2949,3225,0
+SMOG.US,D,20230106,000000,110.87,112.16,110.68,111.7849,4440,0
+SMOG.US,D,20230109,000000,112.99,114.5399,112.99,113.2125,6942,0
+SMOG.US,D,20230110,000000,113.2,114.67,113.2,114.67,3877,0
+SMOG.US,D,20230111,000000,115.22,117.9495,115.22,117.9495,4495,0
+SMOG.US,D,20230112,000000,118.32,119.55,116.745,119.3494,6754,0
+SMOG.US,D,20230113,000000,118.38,118.84,118.38,118.84,1848,0
+SMOG.US,D,20230117,000000,118.07,119.66,118.07,119.4477,2431,0
+SMOG.US,D,20230118,000000,120.05,120.77,118.38,118.4335,4349,0
+SMOG.US,D,20230119,000000,117.44,117.44,115,115.8373,3797,0
+SMOG.US,D,20230120,000000,115.92,116.915,115.81,116.915,2601,0
+SMOG.US,D,20230123,000000,116.89,120.17,116.325,119.457,6770,0
+SMOG.US,D,20230124,000000,118.36,119.62,118.17,119.1619,5849,0
+SMOG.US,D,20230125,000000,117.43,118.8859,116.67,118.353,4398,0
+SMOG.US,D,20230126,000000,120,120,118.94,119.9663,2825,0
+SMOG.US,D,20230127,000000,118.93,122.76,118.88,121.835,5262,0
+SMOG.US,D,20230130,000000,120.56,121.3023,119.3272,119.3272,5624,0
+SMOG.US,D,20230131,000000,119.1,121.4115,119.1,121.4115,3571,0
+SMOG.US,D,20230201,000000,121.69,124.35,121.25,123.9,9926,0
+SMOG.US,D,20230202,000000,125.83,126.325,125,125.0153,2097,0
+SMOG.US,D,20230203,000000,122.49,122.7023,122.49,122.7023,1021,0
+SMOG.US,D,20230206,000000,121.29,121.855,121.29,121.855,983,0
+SMOG.US,D,20230207,000000,121.58,122.0997,120.49,122.0997,3783,0
+SMOG.US,D,20230208,000000,122.11,122.11,120.9,121.2548,1413,0
+SMOG.US,D,20230209,000000,123.17,123.17,120.5942,120.5942,1830,0
+SMOG.US,D,20230210,000000,119.12,119.49,119.067,119.3903,3457,0
+SMOG.US,D,20230213,000000,118.87,121.96,118.87,120.5599,1593,0
+SMOG.US,D,20230214,000000,119.3,121.3039,119.14,121.3039,2082,0
+SMOG.US,D,20230215,000000,120.06,122.8247,120.06,122.8247,2284,0
+SMOG.US,D,20230216,000000,121.74,122.18,120.5143,120.5143,1557,0
+SMOG.US,D,20230217,000000,118.67,120.04,118.53,120.04,3653,0
+SMOG.US,D,20230221,000000,118.44,118.72,117.16,117.1822,3890,0
+SMOG.US,D,20230222,000000,116.54,116.7164,116.37,116.5791,4864,0
+SMOG.US,D,20230223,000000,117.51,117.51,115.35,116.9699,3997,0
+SMOG.US,D,20230224,000000,115,115.73,113.83,114.8095,3614,0
+SMOG.US,D,20230227,000000,115.12,116.689,115.12,116.689,2837,0
+SMOG.US,D,20230228,000000,115.86,116.4089,115.86,116.3981,3268,0
+SMOG.US,D,20230301,000000,116.96,116.96,116.23,116.4376,2775,0
+SMOG.US,D,20230302,000000,114.82,116.728,114.82,116.5673,2760,0
+SMOG.US,D,20230303,000000,118.3699,119,118.2039,119,1280,0
+SMOG.US,D,20230306,000000,118.8,120.2413,118.3797,119.3538,2799,0
+SMOG.US,D,20230307,000000,117.24,117.24,116.857,116.857,853,0
+SMOG.US,D,20230308,000000,115.64,116.26,115.46,116.26,2996,0
+SMOG.US,D,20230309,000000,116.362,116.53,114.0705,114.0705,1555,0
+SMOG.US,D,20230310,000000,114,114.7731,112.3903,112.3903,1189,0
+SMOG.US,D,20230313,000000,112.6923,113.0702,112.4601,113.0702,961,0
+SMOG.US,D,20230314,000000,114.06,114.77,114.06,114.4333,1299,0
+SMOG.US,D,20230315,000000,111.8638,111.8638,111.8638,111.8638,754,0
+SMOG.US,D,20230316,000000,110.53,113.3352,110.53,113.3352,1389,0
+SMOG.US,D,20230317,000000,112.32,112.32,110.69,110.8124,1467,0
+SMOG.US,D,20230320,000000,110.85,112.82,110.85,112.5475,2481,0
+SMOG.US,D,20230321,000000,113.81,115.64,113.81,115.6387,2688,0
+SMOG.US,D,20230322,000000,115.53,115.5501,114.39,114.5721,5127,0
+SMOG.US,D,20230323,000000,115.45,115.52,114.55,114.55,1226,0
+SMOG.US,D,20230324,000000,112.73,113.957,112.73,113.957,768,0
+SMOG.US,D,20230327,000000,114.5991,114.69,114.5991,114.69,563,0
+SMOG.US,D,20230328,000000,114.49,114.87,114.22,114.5156,2902,0
+SMOG.US,D,20230329,000000,116.3799,116.977,115.25,116.977,1430,0
+SMOG.US,D,20230330,000000,118.82,119.38,118.81,119.1744,2550,0
+SMOG.US,D,20230331,000000,119.26,121.511,119.08,121.511,52198,0
+SMOG.US,D,20230403,000000,121.51,121.51,119.33,119.9527,1852,0
+SMOG.US,D,20230404,000000,118.85,118.94,118.26,118.54,2561,0
+SMOG.US,D,20230405,000000,118.05,118.13,117.46,117.8743,6217,0
+SMOG.US,D,20230406,000000,118.03,118.18,117.44,117.7953,9260,0
+SMOG.US,D,20230410,000000,116.83,118.68,116.83,118.5355,7347,0
+SMOG.US,D,20230411,000000,118.33,119.73,118.33,119.19,3475,0
+SMOG.US,D,20230412,000000,119.4,120.1825,118.5047,118.5047,3734,0
+SMOG.US,D,20230413,000000,118.94,120.82,118.94,120.455,5209,0
+SMOG.US,D,20230414,000000,119.18,119.24,118.5,119.11,4726,0
+SMOG.US,D,20230417,000000,119.38,120.88,119.38,120.7135,1986,0
+SMOG.US,D,20230418,000000,120.73,120.73,120.35,120.4401,2901,0
+SMOG.US,D,20230419,000000,119.35,119.6779,119.35,119.6587,1110,0
+SMOG.US,D,20230420,000000,117.38,118.138,117.38,117.5874,1779,0
+SMOG.US,D,20230421,000000,117.6,119.51,117.36,117.685,1901,0
+SMOG.US,D,20230424,000000,117.82,117.9902,117.37,117.9902,2038,0
+SMOG.US,D,20230425,000000,116.23,116.3455,115.45,115.6751,2290,0
+SMOG.US,D,20230426,000000,115.18,115.18,112.26,112.5329,5809,0
+SMOG.US,D,20230427,000000,112.81,115.6099,112.81,115.5143,5151,0
+SMOG.US,D,20230428,000000,113.75,115.2607,113.75,115.2607,1562,0
+SMOG.US,D,20230501,000000,115.22,115.537,114.16,114.17,1621,0
+SMOG.US,D,20230502,000000,113.55,113.55,112.25,112.7,1297,0
+SMOG.US,D,20230503,000000,112.43,113.62,112.43,112.8122,2507,0
+SMOG.US,D,20230504,000000,113.44,114,113.33,113.7459,3206,0
+SMOG.US,D,20230505,000000,114,115.9874,114,115.6194,6220,0
+SMOG.US,D,20230508,000000,115.38,116.1615,115.38,116.0195,2580,0
+SMOG.US,D,20230509,000000,113.56,114.68,113.56,114.68,765,0
+SMOG.US,D,20230510,000000,115.75,116.31,115.7,115.98,1746,0
+SMOG.US,D,20230511,000000,114.84,115.8604,114.82,115.8604,3519,0
+SMOG.US,D,20230512,000000,116.07,117.23,115.1725,116.5473,2974,0
+SMOG.US,D,20230515,000000,116.39,118,116.28,117.7554,2575,0
+SMOG.US,D,20230516,000000,116.81,116.86,115.61,115.9107,1934,0
+SMOG.US,D,20230517,000000,115.32,116.94,115.32,116.7294,8736,0
+SMOG.US,D,20230518,000000,115.81,115.8429,115.21,115.8429,2017,0
+SMOG.US,D,20230519,000000,116.14,117.2,115,116.4273,6490,0
+SMOG.US,D,20230522,000000,116.97,118.41,116.97,118.41,3659,0
+SMOG.US,D,20230523,000000,116.97,117.6776,116.55,116.55,2177,0
+SMOG.US,D,20230524,000000,116.01,116.01,115.2585,115.458,2402,0
+SMOG.US,D,20230525,000000,114.75,114.75,113.65,114.4301,8063,0
+SMOG.US,D,20230526,000000,114.41,115.31,114.23,115.31,1348,0
+SMOG.US,D,20230530,000000,115.85,116.54,115.08,115.7509,3510,0
+SMOG.US,D,20230531,000000,114.92,115.25,113.55,115.1194,4443,0
+SMOG.US,D,20230601,000000,114.68,116.84,114.47,116.7956,5022,0
+SMOG.US,D,20230602,000000,118.37,118.37,117.805,117.915,1269,0
+SMOG.US,D,20230605,000000,117.76,118.6254,117.76,117.98,1351,0
+SMOG.US,D,20230606,000000,117.68,119.655,117.68,119.5559,2659,0
+SMOG.US,D,20230607,000000,120,120.14,119.115,119.2617,3017,0
+SMOG.US,D,20230608,000000,119.64,120.34,119.64,120.035,4729,0
+SMOG.US,D,20230609,000000,120.96,121,119.76,119.865,2401,0
+SMOG.US,D,20230612,000000,120.3,121.49,120.3,121.49,2524,0
+SMOG.US,D,20230613,000000,122.07,123.2031,122.07,123.2031,1933,0
+SMOG.US,D,20230614,000000,123.54,123.77,121.84,122.8661,3511,0
+SMOG.US,D,20230615,000000,122.3,124.8699,121.83,124.6096,2613,0
+SMOG.US,D,20230616,000000,125.08,125.08,124.6359,124.6359,1218,0
+SMOG.US,D,20230620,000000,123.18,123.32,121.78,123.125,3831,0
+SMOG.US,D,20230621,000000,122.03,122.845,121.49,121.885,2041,0
+SMOG.US,D,20230622,000000,120.64,121.2999,120.391,120.961,1286,0
+SMOG.US,D,20230623,000000,118.36,118.36,117.01,117.7254,5566,0
+SMOG.US,D,20230626,000000,117.94,118.9,117.76,118.038,4602,0
+SMOG.US,D,20230627,000000,118.25,119.41,117.86,119.265,2715,0
+SMOG.US,D,20230628,000000,120.155,120.155,119.97,119.97,1677,0
+SMOG.US,D,20230629,000000,119.71,120.0313,119.36,119.98,1789,0
+SMOG.US,D,20230630,000000,121.49,122.25,119.75,122.1761,4408,0
+SMOG.US,D,20230703,000000,124.51,126.0989,124.51,124.8177,2985,0
+SMOG.US,D,20230705,000000,123.99,124.42,122.3,124.1364,4754,0
+SMOG.US,D,20230706,000000,122.2,122.2,120.68,121.43,2046,0
+SMOG.US,D,20230707,000000,121.56,122.8307,120.95,122.8307,2752,0
+SMOG.US,D,20230710,000000,122.14,123.56,121.46,123.2155,2592,0
+SMOG.US,D,20230711,000000,123.93,124.5651,123.53,124.5651,2049,0
+SMOG.US,D,20230712,000000,126.68,127.1992,126.6,127.1992,1238,0
+SMOG.US,D,20230713,000000,128.16,128.65,127.8101,128.5042,2270,0
+SMOG.US,D,20230714,000000,128.03,128.03,126.82,127.245,5111,0
+SMOG.US,D,20230717,000000,126.68,128.71,126.68,128.5248,3120,0
+SMOG.US,D,20230718,000000,129.4674,129.4674,127.75,128.6359,2349,0
+SMOG.US,D,20230719,000000,128.77,129.8101,128.1,128.475,3416,0
+SMOG.US,D,20230720,000000,127.1098,127.1098,126.2,126.4932,1761,0
+SMOG.US,D,20230721,000000,126.74,126.8092,126.0101,126.8092,1633,0
+SMOG.US,D,20230724,000000,126.51,128,126.51,127.8849,1605,0
+SMOG.US,D,20230725,000000,128.08,128.3724,127.6,127.7452,2405,0
+SMOG.US,D,20230726,000000,129.119,129.119,128.715,128.862,1204,0
+SMOG.US,D,20230727,000000,128.9,128.905,126.1529,126.1529,2945,0
+SMOG.US,D,20230728,000000,128.3559,128.9796,127.8,128.9796,2373,0
+SMOG.US,D,20230731,000000,128.68,129.439,128.66,129.0408,2313,0
+SMOG.US,D,20230801,000000,127.64,128.57,126.9601,127.6381,3337,0
+SMOG.US,D,20230802,000000,124.38,124.38,123.0772,123.84,1404,0
+SMOG.US,D,20230803,000000,123.65,124.4699,123.17,123.8399,2278,0
+SMOG.US,D,20230804,000000,124.2099,124.21,122.4578,122.4578,1586,0
+SMOG.US,D,20230807,000000,122.48,122.48,121.14,121.9849,1303,0
+SMOG.US,D,20230808,000000,119.82,120.88,119.82,120.88,1260,0
+SMOG.US,D,20230809,000000,121.01,121.01,120.56,120.6425,1112,0
+SMOG.US,D,20230810,000000,120.82,120.9122,119.555,119.8355,4165,0
+SMOG.US,D,20230811,000000,118.37,118.4292,117.8966,118.4292,1620,0
+SMOG.US,D,20230814,000000,116.98,117.22,116.49,117.22,1704,0
+SMOG.US,D,20230815,000000,116.28,116.63,114.68,114.84,4160,0
+SMOG.US,D,20230816,000000,113.9,114.287,113.368,113.368,2375,0
+SMOG.US,D,20230817,000000,113.81,113.81,112.1098,112.1098,1086,0
+SMOG.US,D,20230818,000000,110.59,111.08,110.59,111.0378,2031,0
+SMOG.US,D,20230821,000000,111.67,111.67,111.18,111.6204,1563,0
+SMOG.US,D,20230822,000000,113.44,113.44,110.73,111.1081,2773,0
+SMOG.US,D,20230823,000000,111.63,113.0788,111.63,112.9015,3380,0
+SMOG.US,D,20230824,000000,113.22,113.22,111.6923,111.6923,1683,0
+SMOG.US,D,20230825,000000,113.25,113.468,112.49,113.468,1498,0
+SMOG.US,D,20230828,000000,113.65,115.21,113.65,114.6292,3107,0
+SMOG.US,D,20230829,000000,113.89,117.5799,112.98,117.1,3373,0
+SMOG.US,D,20230830,000000,115.35,116.02,114.96,115.9107,2589,0
+SMOG.US,D,20230831,000000,115.96,115.96,115,115.2,2101,0
+SMOG.US,D,20230901,000000,115.82,115.825,115.285,115.4882,1196,0
+SMOG.US,D,20230905,000000,113.62,114.1217,113.5,114.1217,3048,0
+SMOG.US,D,20230906,000000,113.14,113.14,112.19,112.23,2472,0
+SMOG.US,D,20230907,000000,111.01,111.3189,110.24,111.2894,3508,0
+SMOG.US,D,20230908,000000,111.18,111.49,110.22,110.61,3415,0
+SMOG.US,D,20230911,000000,111.98,112.57,111.98,112.5128,2062,0
+SMOG.US,D,20230912,000000,111.67,113.0643,111.67,112.8743,2031,0
+SMOG.US,D,20230913,000000,111.98,112.44,111.8141,111.8141,1834,0
+SMOG.US,D,20230914,000000,112.76,114.4032,112.76,114.4032,1316,0
+SMOG.US,D,20230915,000000,114.01,114.01,112.78,113.3702,3288,0
+SMOG.US,D,20230918,000000,112.7,112.7,111.6882,111.7601,3266,0
+SMOG.US,D,20230919,000000,111.43,111.43,110.55,110.9749,2409,0
+SMOG.US,D,20230920,000000,111.72,112.47,111.1749,111.1749,2842,0
+SMOG.US,D,20230921,000000,109.2,109.45,108.6581,108.6581,1442,0
+SMOG.US,D,20230922,000000,109.09,109.1,107.87,107.9601,2870,0
+SMOG.US,D,20230925,000000,106.45,106.87,106.4204,106.6325,3034,0
+SMOG.US,D,20230926,000000,105.5,106.2115,104.99,105.2624,32320,0
+SMOG.US,D,20230927,000000,105.18,105.18,103.14,103.9649,1965,0
+SMOG.US,D,20230928,000000,103.8,104.5,103.8,104.114,2546,0
+SMOG.US,D,20230929,000000,105.76,106.135,104.4,104.7757,3813,0
+SMOG.US,D,20231002,000000,103.55,103.55,101.74,101.7971,37069,0
+SMOG.US,D,20231003,000000,100.29,100.29,99.2,99.6456,5065,0
+SMOG.US,D,20231004,000000,99.6,100.2225,99.6,100.2225,6052,0
+SMOG.US,D,20231005,000000,100.34,100.34,97.86,98.9476,4399,0
+SMOG.US,D,20231006,000000,98.05,100.06,97.19,100.06,3369,0
+SMOG.US,D,20231009,000000,99.25,99.3999,98.43,99.1045,2559,0
+SMOG.US,D,20231010,000000,100.24,103.1,100.24,103.1,5394,0
+SMOG.US,D,20231011,000000,103.7035,104.08,103.56,103.8098,2709,0
+SMOG.US,D,20231012,000000,103.2,103.57,101.4993,102.0802,7847,0
+SMOG.US,D,20231013,000000,101.45,101.78,100.8552,100.8552,2155,0
+SMOG.US,D,20231016,000000,100.6599,101.703,100.6215,101.703,2762,0
+SMOG.US,D,20231017,000000,100.92,102.13,100.92,102.0035,4257,0
+SMOG.US,D,20231018,000000,101.51,101.51,98.89,98.89,1568,0
+SMOG.US,D,20231019,000000,98.5,98.5,97.1929,97.1929,1468,0
+SMOG.US,D,20231020,000000,95.36,95.36,94.81,94.9102,3134,0
+SMOG.US,D,20231023,000000,94.31,95.949,93.86,95.1799,3122,0
+SMOG.US,D,20231024,000000,96.44,97.5969,96.3195,97.5969,1126,0
+SMOG.US,D,20231025,000000,95.54,95.8007,95.276,95.5293,3743,0
+SMOG.US,D,20231026,000000,95.29,95.765,95.29,95.7503,1690,0
+SMOG.US,D,20231027,000000,96.18,96.18,94.28,94.3056,907,0
+SMOG.US,D,20231030,000000,95.3,95.93,93.9228,94.725,2688,0
+SMOG.US,D,20231031,000000,94.29,94.546,93.74,94.2449,2505,0
+SMOG.US,D,20231101,000000,94.24,94.72,93.59,94.5809,2216,0
+SMOG.US,D,20231102,000000,96.78,98.32,96.78,98.32,2200,0
+SMOG.US,D,20231103,000000,100.24,100.61,100.23,100.59,2455,0
+SMOG.US,D,20231106,000000,101.5,101.5,100.08,100.468,4137,0
+SMOG.US,D,20231107,000000,99.67,99.9563,99.1701,99.835,2936,0
+SMOG.US,D,20231108,000000,99.65,99.65,98.46,98.7893,2874,0
+SMOG.US,D,20231109,000000,98.93,98.93,96.5831,96.9144,2461,0
+SMOG.US,D,20231110,000000,95.3701,96.6466,95.3701,96.49,2334,0
+SMOG.US,D,20231113,000000,96.58,97.7499,96.58,97.6592,1682,0
+SMOG.US,D,20231114,000000,99.92,103.1706,99.92,103.1016,4222,0
+SMOG.US,D,20231115,000000,102.89,104.745,102.89,103.7661,2391,0
+SMOG.US,D,20231116,000000,102.69,102.69,101.77,102.2147,1897,0
+SMOG.US,D,20231117,000000,102.86,103.309,102.52,103.309,1852,0
+SMOG.US,D,20231120,000000,104.5,105.1818,104.5,105.1798,1388,0
+SMOG.US,D,20231121,000000,104.1,104.1,103.604,103.6701,2369,0
+SMOG.US,D,20231122,000000,103.3294,103.7099,103,103.3926,1840,0
+SMOG.US,D,20231124,000000,102.76,103.25,102.76,103.2452,1694,0
+SMOG.US,D,20231127,000000,103.0523,103.0523,102.5,102.8516,1709,0
+SMOG.US,D,20231128,000000,102.66,104.36,102.43,103.9802,5330,0
+SMOG.US,D,20231129,000000,104.52,104.56,103.8798,103.8798,1837,0
+SMOG.US,D,20231130,000000,103.88,103.88,103.33,103.5207,2988,0
+SMOG.US,D,20231201,000000,102.55,104.5303,102.55,104.5303,1939,0
+SMOG.US,D,20231204,000000,104.0803,104.439,103.84,104.0993,2975,0
+SMOG.US,D,20231205,000000,103.85,104.7503,103.54,103.613,2747,0
+SMOG.US,D,20231206,000000,104.67,105.5984,104.62,104.6871,6997,0
+SMOG.US,D,20231207,000000,104.22,105.02,104.22,104.9686,3422,0
+SMOG.US,D,20231208,000000,104.33,105.1461,103.8737,104.54,2335,0
+SMOG.US,D,20231211,000000,103.72,104.4,103.72,104.1064,1796,0
+SMOG.US,D,20231212,000000,103.48,103.48,102,102.7598,3810,0
+SMOG.US,D,20231213,000000,102.325,105.74,101.86,105.4598,3644,0
+SMOG.US,D,20231214,000000,107.73,110.1,107.73,110.0003,4865,0
+SMOG.US,D,20231215,000000,109.64,110.3314,109.03,109.4946,3854,0
+SMOG.US,D,20231218,000000,106.13,110,104.37,107.0538,6032,0
+SMOG.US,D,20231219,000000,108.05,108.9551,108.05,108.9551,3577,0
+SMOG.US,D,20231220,000000,108.3,108.73,105.9545,105.9545,5701,0
+SMOG.US,D,20231221,000000,107.37,108.1409,107.3,108.1138,7374,0
+SMOG.US,D,20231222,000000,109.07,109.07,108.154,108.2798,5395,0
+SMOG.US,D,20231226,000000,110,110.655,109.37,109.5695,10560,0
+SMOG.US,D,20231227,000000,110.16,110.87,110.16,110.5933,3190,0
+SMOG.US,D,20231228,000000,111.2,112.11,110.97,111.1459,4023,0
+SMOG.US,D,20231229,000000,111.25,111.25,110.4501,110.6362,5417,0
+SMOG.US,D,20240102,000000,108.42,108.5,107.6,107.86,4674,0
+SMOG.US,D,20240103,000000,106.6166,106.8899,105.59,106.3313,3869,0
+SMOG.US,D,20240104,000000,106.56,106.56,105.9401,106.0286,1543,0
+SMOG.US,D,20240105,000000,105.17,106.86,105.17,105.5643,1494,0
+SMOG.US,D,20240108,000000,104.95,106.26,104.02,106.1634,3324,0
+SMOG.US,D,20240109,000000,105.08,105.2868,104.58,104.8568,2277,0
+SMOG.US,D,20240110,000000,104.29,104.535,104.2172,104.535,1766,0
+SMOG.US,D,20240111,000000,104.7,104.7,103.12,103.6543,2655,0
+SMOG.US,D,20240112,000000,102.77,102.9186,102.4801,102.7689,2045,0
+SMOG.US,D,20240116,000000,100.25,100.356,99.27,99.6054,4763,0
+SMOG.US,D,20240117,000000,96.58,97.2,96.1,97.1215,4018,0
+SMOG.US,D,20240118,000000,97.74,97.74,96.33,96.8686,3923,0
+SMOG.US,D,20240119,000000,96.31,96.6599,95.3601,96.6009,6627,0
+SMOG.US,D,20240122,000000,95.38,97.338,95.38,96.1458,7505,0
+SMOG.US,D,20240123,000000,97.46,97.46,96.39,96.9365,2865,0
+SMOG.US,D,20240124,000000,98.38,98.38,96.4945,96.4945,2089,0
+SMOG.US,D,20240125,000000,95.61,95.91,95.0682,95.2544,2607,0
+SMOG.US,D,20240126,000000,95.31,95.88,95.01,95.3217,8768,0
+SMOG.US,D,20240129,000000,94.67,96.52,94.67,96.1892,4645,0
+SMOG.US,D,20240130,000000,95.42,95.6799,95.1562,95.4907,3050,0
+SMOG.US,D,20240131,000000,95.9288,96.65,94.8541,94.8541,3632,0
+SMOG.US,D,20240201,000000,95.29,96.1065,95.16,96.1065,3002,0
+SMOG.US,D,20240202,000000,94.94,96.23,94.1631,94.785,4276,0
+SMOG.US,D,20240205,000000,93.04,93.04,92.07,92.2,2337,0
+SMOG.US,D,20240206,000000,92.51,94.2759,92.49,94.2759,1834,0
+SMOG.US,D,20240207,000000,95.45,95.67,94.5,95,2415,0
+SMOG.US,D,20240208,000000,94.95,95.096,94.8644,95.096,3379,0
+SMOG.US,D,20240209,000000,95.45,95.8655,94.71,95.52,2778,0
+SMOG.US,D,20240212,000000,95.66,97.08,95.66,96.8133,2243,0
+SMOG.US,D,20240213,000000,95.6,95.62,93.6643,93.8697,2311,0
+SMOG.US,D,20240214,000000,94.77,95.99,94.75,95.7098,4044,0
+SMOG.US,D,20240215,000000,96.23,97.4939,96.23,97.3488,917,0
+SMOG.US,D,20240216,000000,97.08,97.62,96.9835,96.9835,1908,0
+SMOG.US,D,20240220,000000,95.99,96.3,95.57,95.8905,2879,0
+SMOG.US,D,20240221,000000,95.96,96.285,95.9,96.1894,2330,0
+SMOG.US,D,20240222,000000,95.88,95.88,94.84,95.5159,8934,0
+SMOG.US,D,20240223,000000,94.51,94.88,93.87,94.2684,3375,0
+SMOG.US,D,20240226,000000,94.33,95.78,94.33,95.6048,3983,0
+SMOG.US,D,20240227,000000,96.95,97.2898,96.4301,97.0124,2323,0
+SMOG.US,D,20240228,000000,95.81,96.48,95.81,96.0846,2121,0
+SMOG.US,D,20240229,000000,97.55,97.55,96.87,97.2654,2763,0
+SMOG.US,D,20240301,000000,97.39,98.67,97.32,98.6075,4059,0
+SMOG.US,D,20240304,000000,97.32,97.32,95.42,95.93,3982,0
+SMOG.US,D,20240305,000000,95.45,96.3,95.25,95.854,2967,0
+SMOG.US,D,20240306,000000,96.89,96.99,96.67,96.67,2239,0
+SMOG.US,D,20240307,000000,97.4,98.7299,97.4,98.42,1646,0
+SMOG.US,D,20240308,000000,98.28,99.195,98.28,98.7,2118,0
+SMOG.US,D,20240311,000000,98.85,99.4,98.85,99.1807,1083,0
+SMOG.US,D,20240312,000000,99.66,100.0338,99,99.5057,5233,0
+SMOG.US,D,20240313,000000,98.74,99.335,98.74,99.0449,2107,0
+SMOG.US,D,20240314,000000,98.54,98.54,96.5806,96.5806,1441,0
+SMOG.US,D,20240315,000000,96.8377,96.8377,96.19,96.5375,2391,0
+SMOG.US,D,20240318,000000,97.25,97.25,96.759,96.7812,3099,0
+SMOG.US,D,20240319,000000,97.04,97.2548,96.85,97.0481,2419,0
+SMOG.US,D,20240320,000000,97.1,98.665,97.1,98.5646,2623,0
+SMOG.US,D,20240321,000000,98.46,98.46,97.8922,98.04,2204,0
+SMOG.US,D,20240322,000000,97.47,97.75,97.3468,97.4922,1609,0
+SMOG.US,D,20240325,000000,97.03,97.2865,97.0138,97.2865,1455,0
+SMOG.US,D,20240326,000000,98.21,98.21,97.25,97.3211,3437,0
+SMOG.US,D,20240327,000000,97.17,98.5706,97.17,98.5706,1713,0
+SMOG.US,D,20240328,000000,98.0301,98.65,98.0301,98.32,2666,0
+SMOG.US,D,20240401,000000,97.96,98.71,97.3,97.9214,3338,0
+SMOG.US,D,20240402,000000,96.5,96.5,95.7801,96.3014,2023,0
+SMOG.US,D,20240403,000000,95.19,96.3,95.19,96.2108,2361,0
+SMOG.US,D,20240404,000000,97.16,98.152,96.2628,96.2628,1749,0
+SMOG.US,D,20240405,000000,95.2,95.86,95.2,95.4338,3005,0
+SMOG.US,D,20240408,000000,96.44,96.6754,96.29,96.6749,2302,0
+SMOG.US,D,20240409,000000,97.03,98.89,97.03,98.6996,8096,0
+SMOG.US,D,20240410,000000,95.84,96.1587,95.84,96.1587,1742,0
+SMOG.US,D,20240411,000000,96.8,96.8,95.2,96.41,1984,0
+SMOG.US,D,20240412,000000,95.34,95.35,94.3303,94.4179,2697,0
+SMOG.US,D,20240415,000000,94.49,94.49,92.145,92.4258,1545,0
+SMOG.US,D,20240416,000000,91.65,91.7415,91.1101,91.4098,2777,0
+SMOG.US,D,20240417,000000,91.2401,92.13,91.2401,91.925,2131,0
+SMOG.US,D,20240418,000000,92.22,92.41,92,92.0651,1330,0
+SMOG.US,D,20240419,000000,91.49,91.55,91.29,91.32,3632,0
+SMOG.US,D,20240422,000000,91.27,92.095,91.01,91.7616,2161,0
+SMOG.US,D,20240423,000000,91.85,93.53,91.85,93.2534,4017,0
+SMOG.US,D,20240424,000000,93.64,93.67,93.13,93.3282,1558,0
+SMOG.US,D,20240425,000000,91.99,93.3,91.86,93.201,9417,0
+SMOG.US,D,20240426,000000,94.44,95.07,94.44,94.92,6979,0
+SMOG.US,D,20240429,000000,96.25,97.305,96.25,97.2021,2524,0
+SMOG.US,D,20240430,000000,96.07,96.0901,95.7657,95.7657,870,0
+SMOG.US,D,20240501,000000,96.2153,97.7199,96.2,96.219,1334,0
+SMOG.US,D,20240502,000000,97.45,98.615,97.45,98.4006,5408,0
+SMOG.US,D,20240503,000000,100,100.4,99.59,99.8398,1503,0
+SMOG.US,D,20240506,000000,101.38,101.38,100.765,101.08,2330,0
+SMOG.US,D,20240507,000000,101.12,101.4149,100.36,101.149,3423,0
+SMOG.US,D,20240508,000000,99.34,100.74,99.34,100.265,2709,0
+SMOG.US,D,20240509,000000,101.26,101.5907,101.26,101.5907,1493,0
+SMOG.US,D,20240510,000000,101.91,102.1429,100.32,100.32,1709,0
+SMOG.US,D,20240513,000000,99.14,101.6539,99.14,101.205,1436,0
+SMOG.US,D,20240514,000000,102.51,103.13,101.99,102.9472,5199,0
+SMOG.US,D,20240515,000000,104,104,102.8401,103.3382,1802,0
+SMOG.US,D,20240516,000000,103.22,103.9707,102.85,103.3735,3504,0
+SMOG.US,D,20240517,000000,102,102.86,102,102.5349,3064,0
+SMOG.US,D,20240520,000000,101.86,101.86,101.6553,101.6553,885,0
+SMOG.US,D,20240521,000000,101.52,102.0587,101.52,102.0587,1344,0
+SMOG.US,D,20240522,000000,102.38,103.245,102.2801,102.7779,2134,0
+SMOG.US,D,20240523,000000,102.58,102.58,100.73,100.8353,1843,0
+SMOG.US,D,20240524,000000,100.96,102.6203,100.96,102.6203,844,0
+SMOG.US,D,20240528,000000,103.56,104.0763,102.86,103.4,3255,0
+SMOG.US,D,20240529,000000,102,103,102,102.2951,1299,0
+SMOG.US,D,20240530,000000,103.04,104.1359,103.04,104.0994,3704,0
+SMOG.US,D,20240531,000000,104.2,104.3609,103.79,104.3609,843,0
+SMOG.US,D,20240603,000000,105.01,105.44,104.23,104.6663,4204,0
+SMOG.US,D,20240604,000000,103.8501,104.44,103.45,104.07,1757,0
+SMOG.US,D,20240605,000000,104.25,105.04,104.25,104.75,2973,0
+SMOG.US,D,20240606,000000,103.9893,103.9893,103.9893,103.9893,769,0
+SMOG.US,D,20240607,000000,102.11,102.8903,101.91,101.91,1026,0
+SMOG.US,D,20240610,000000,101.03,102.4675,101.03,102.4675,1541,0
+SMOG.US,D,20240611,000000,100.85,101.51,100.655,101.2537,1703,0
+SMOG.US,D,20240612,000000,102.89,103.21,102.2855,102.2855,1971,0
+SMOG.US,D,20240613,000000,102.67,103.3004,101.6707,101.6707,1603,0
+SMOG.US,D,20240614,000000,100.17,100.17,99.47,99.61,975,0
+SMOG.US,D,20240617,000000,99.11,99.355,98.42,99.355,2929,0
+SMOG.US,D,20240618,000000,98.74,99.48,98.74,99.235,2221,0
+SMOG.US,D,20240620,000000,98.69,98.98,98.28,98.765,7320,0
+SMOG.US,D,20240621,000000,98.2,98.3053,97.94,98.3053,1302,0
+SMOG.US,D,20240624,000000,98.59,99.315,98.59,99.315,1440,0
+SMOG.US,D,20240625,000000,99.04,99.04,98.3782,98.5,2085,0
+SMOG.US,D,20240626,000000,98.67,98.9296,98.6201,98.9296,969,0
+SMOG.US,D,20240627,000000,97.9807,98.6499,97.9807,98.31,1289,0
+SMOG.US,D,20240628,000000,98.14,98.14,95.98,96.24,2910,0
+SMOG.US,D,20240701,000000,97.52,97.98,97.34,97.3539,1709,0
+SMOG.US,D,20240702,000000,97.8,98.3022,97.8,98.3022,1078,0
+SMOG.US,D,20240703,000000,99.35,101.4603,99.35,101.4603,1911,0
+SMOG.US,D,20240705,000000,101.88,101.88,100.41,101.8079,1654,0
+SMOG.US,D,20240708,000000,101.8315,101.8365,101.76,101.8365,1419,0
+SMOG.US,D,20240709,000000,101.55,102.9407,101.17,102.3037,2714,0
+SMOG.US,D,20240710,000000,103.6434,103.8,103.32,103.32,1962,0
+SMOG.US,D,20240711,000000,105.12,106.43,105.0535,105.0535,2647,0
+SMOG.US,D,20240712,000000,105.43,107.7389,105.43,107.2373,2174,0
+SMOG.US,D,20240715,000000,105.96,105.96,104.2638,104.2638,855,0
+SMOG.US,D,20240716,000000,104.03,105.7141,104.03,105.7141,991,0
+SMOG.US,D,20240717,000000,104.28,104.82,100.88,103.3459,3730,0
+SMOG.US,D,20240718,000000,103.69,103.73,102.41,102.9174,1555,0
+SMOG.US,D,20240719,000000,102.09,102.345,101.83,102.345,1467,0
+SMOG.US,D,20240722,000000,103.08,104.0199,103.0201,103.99,3040,0
+SMOG.US,D,20240723,000000,102.84,102.97,102.59,102.93,1574,0
+SMOG.US,D,20240724,000000,101.0734,101.0734,100.63,100.9889,1126,0
+SMOG.US,D,20240725,000000,102.17,102.49,101.5571,101.5571,2428,0
+SMOG.US,D,20240726,000000,102.41,102.78,102.25,102.6602,1256,0
+SMOG.US,D,20240729,000000,102.6,102.6,102.1001,102.363,1126,0
+SMOG.US,D,20240730,000000,102.34,102.34,101.4443,101.4443,1134,0
+SMOG.US,D,20240731,000000,102.8,103.43,102.8,103.3574,1347,0
+SMOG.US,D,20240801,000000,103.11,103.11,100.66,101.06,2431,0
+SMOG.US,D,20240802,000000,100.58,100.58,99.875,99.9302,1621,0
+SMOG.US,D,20240805,000000,95.42,97.464,95.42,96.8736,2060,0
+SMOG.US,D,20240806,000000,96.98,97.66,96.83,97.4797,772,0
+SMOG.US,D,20240807,000000,98.76,98.82,96.7762,96.7762,3266,0
+SMOG.US,D,20240808,000000,98.2,98.77,97.8001,98.4504,2603,0
+SMOG.US,D,20240809,000000,97.94,98.5699,97.5701,98.25,1364,0
+SMOG.US,D,20240812,000000,98.16,98.16,97.43,97.5048,1737,0
+SMOG.US,D,20240813,000000,99.1201,100.0299,99.1201,99.9309,1080,0
+SMOG.US,D,20240814,000000,100.11,100.11,98.91,99.165,3243,0
+SMOG.US,D,20240815,000000,99.81,101.1957,99.81,100.855,2432,0
+SMOG.US,D,20240816,000000,100.4,101.06,99.7,101.06,1585,0
+SMOG.US,D,20240819,000000,101.24,102.5356,101.24,102.5356,1292,0
+SMOG.US,D,20240820,000000,102.36,102.36,101.2512,101.3486,849,0
+SMOG.US,D,20240821,000000,101.75,102.355,101.73,102.3498,5166,0
+SMOG.US,D,20240822,000000,102.26,102.26,100.58,100.8092,2269,0
+SMOG.US,D,20240823,000000,101.9694,103.47,101.9694,103.4517,1136,0
+SMOG.US,D,20240826,000000,103.66,104,102.97,103.0022,2482,0
+SMOG.US,D,20240827,000000,103.56,103.56,102.47,103.002,1974,0
+SMOG.US,D,20240828,000000,102.24,102.24,101.01,101.2211,1221,0
+SMOG.US,D,20240829,000000,102.6343,102.81,102.02,102.057,2149,0
+SMOG.US,D,20240830,000000,103.12,103.26,102.43,102.8645,2118,0
+SMOG.US,D,20240903,000000,103.11,103.11,101.22,101.3349,1976,0
+SMOG.US,D,20240904,000000,101.91,103.01,101.91,102.4044,2190,0
+SMOG.US,D,20240905,000000,103.71,104.07,103.38,103.804,4214,0
+SMOG.US,D,20240906,000000,103.6,103.6,100.795,100.8164,2785,0
+SMOG.US,D,20240909,000000,101.29,102.3599,101.29,101.8813,1390,0
+SMOG.US,D,20240910,000000,102.03,102.32,101.24,102.32,1292,0
+SMOG.US,D,20240911,000000,103.34,105.4299,103.34,105.2984,2765,0
+SMOG.US,D,20240912,000000,104.53,105.35,104.53,105.268,1913,0
+SMOG.US,D,20240913,000000,105.9072,106.0748,105.9072,106.0748,832,0
+SMOG.US,D,20240916,000000,106.27,106.72,106.02,106.395,1994,0
+SMOG.US,D,20240917,000000,107.28,107.8931,107.19,107.4595,1418,0
+SMOG.US,D,20240918,000000,106.7572,108.47,106.7572,107.1261,1127,0
+SMOG.US,D,20240919,000000,108.29,108.63,107.37,108.2365,3044,0
+SMOG.US,D,20240920,000000,106.76,107.7299,106.76,107.335,1340,0
+SMOG.US,D,20240923,000000,107.77,108.425,107.73,108.425,5035,0
+SMOG.US,D,20240924,000000,109.99,110.5,109.04,110.5,5418,0
+SMOG.US,D,20240925,000000,109.7144,109.7144,109.491,109.491,1047,0
+SMOG.US,D,20240926,000000,111.85,111.85,111.415,111.428,2117,0
+SMOG.US,D,20240927,000000,112.52,113.53,110.42,113.145,4079,0
+SMOG.US,D,20240930,000000,114.01,114.01,112.18,112.26,2814,0
+SMOG.US,D,20241001,000000,112.92,112.92,110.13,112.6713,1338,0
+SMOG.US,D,20241002,000000,111.24,112.045,111.24,112.045,1021,0
+SMOG.US,D,20241003,000000,110.63,110.63,110.1,110.2052,871,0
+SMOG.US,D,20241004,000000,109.9,110.6714,109.6955,110.6714,2130,0
+SMOG.US,D,20241007,000000,111.44,111.7659,110.56,111.2099,2740,0
+SMOG.US,D,20241008,000000,109.08,109.1706,109.05,109.1706,11636,0
+SMOG.US,D,20241009,000000,108.96,108.9893,108.7246,108.7246,1673,0
+SMOG.US,D,20241010,000000,107.61,107.61,107.1025,107.17,1286,0
+SMOG.US,D,20241011,000000,105.36,107.0952,105.36,107.0952,1238,0
+SMOG.US,D,20241014,000000,105.48,106.68,105.48,106.2802,2166,0
+SMOG.US,D,20241015,000000,105.43,105.53,104.23,104.23,878,0
+SMOG.US,D,20241016,000000,104.41,105.045,104.41,105.045,1231,0
+SMOG.US,D,20241017,000000,104.71,104.71,103.8,104.0133,1988,0
+SMOG.US,D,20241018,000000,104.9562,105.0449,104.69,105.0449,859,0
+SMOG.US,D,20241021,000000,104.6,104.6,104.2304,104.2304,2165,0
+SMOG.US,D,20241022,000000,103.56,104.145,103.56,104.0138,2459,0
+SMOG.US,D,20241023,000000,104.2,104.64,102.96,103.4665,2649,0
+SMOG.US,D,20241024,000000,105.1,105.44,104.93,105.2553,4249,0
+SMOG.US,D,20241025,000000,106.17,106.425,106.17,106.425,710,0
+SMOG.US,D,20241028,000000,106.73,108.4731,106.73,108.4731,1353,0
+SMOG.US,D,20241029,000000,107.23,107.23,105.71,105.9205,1987,0
+SMOG.US,D,20241030,000000,105,105.6979,105,105.4716,1628,0
+SMOG.US,D,20241031,000000,104.34,104.34,103.12,103.5708,1580,0
+SMOG.US,D,20241101,000000,103.92,104.17,103.078,103.078,1352,0
+SMOG.US,D,20241104,000000,104.63,104.9,104.53,104.8854,1646,0
+SMOG.US,D,20241105,000000,104.15,105.4803,104.15,105.4803,1248,0
+SMOG.US,D,20241106,000000,100.93,101.09,99.8401,100.4075,4896,0
+SMOG.US,D,20241107,000000,101.44,102.94,101.44,102.545,3920,0
+SMOG.US,D,20241108,000000,101.48,102.2499,101.33,102.135,5087,0
+SMOG.US,D,20241111,000000,103.4962,103.6,102.7,103.1206,3842,0
+SMOG.US,D,20241112,000000,100.49,101.57,99.19,99.6284,3833,0
+SMOG.US,D,20241113,000000,100.09,100.33,99.41,99.7147,3558,0
+SMOG.US,D,20241114,000000,99.7,100.385,99.1099,99.1099,3226,0
+SMOG.US,D,20241115,000000,99.875,99.875,99.1575,99.762,1990,0
+SMOG.US,D,20241118,000000,100.4181,100.9909,99.98,100.5,3358,0
+SMOG.US,D,20241119,000000,99.4601,100.596,99.4601,100.514,2172,0
+SMOG.US,D,20241120,000000,99.9,100.6,99.605,100.3421,3854,0
+SMOG.US,D,20241121,000000,99.84,100.64,99.61,100.1604,3049,0
+SMOG.US,D,20241122,000000,99.68,100.8759,99.3,100.6201,2932,0
+SMOG.US,D,20241125,000000,102.19,102.675,102.05,102.2915,3915,0
+SMOG.US,D,20241126,000000,101.84,101.96,101.16,101.39,1848,0
+SMOG.US,D,20241127,000000,102.2001,102.6,101.8313,102.1649,1903,0
+SMOG.US,D,20241129,000000,102.7,102.88,101.91,102.88,1150,0
+SMOG.US,D,20241202,000000,103.34,103.3851,102.8,103.3851,2949,0
+SMOG.US,D,20241203,000000,103.0409,103.0409,102.46,102.6865,1987,0
+SMOG.US,D,20241204,000000,101.7042,102.18,101.5897,101.5897,2750,0
+SMOG.US,D,20241205,000000,102.52,102.87,101.94,102.0526,4402,0
+SMOG.US,D,20241206,000000,102.42,102.85,102.42,102.5229,4828,0
+SMOG.US,D,20241209,000000,104.56,106.27,102.61,104.7903,2258,0
+SMOG.US,D,20241210,000000,103.52,104.8,103.51,103.9999,5729,0
+SMOG.US,D,20241211,000000,103.54,104.5498,103.54,104.5498,1660,0
+SMOG.US,D,20241212,000000,104.2127,104.2127,103.621,103.621,3727,0
+SMOG.US,D,20241213,000000,102.95,103.9878,102.95,103.9878,1790,0
+SMOG.US,D,20241216,000000,103.63,104.92,103.63,104.1951,2747,0
+SMOG.US,D,20241217,000000,104.8334,105.0699,104.24,104.7527,1336,0
+SMOG.US,D,20241218,000000,104.53,105.4199,100.955,100.9885,3134,0
+SMOG.US,D,20241219,000000,101.96,101.96,100.3,100.3719,1610,0
+SMOG.US,D,20241220,000000,99.58,102.24,99.58,101.419,2303,0
+SMOG.US,D,20241223,000000,99.9475,100.52,99.59,100.3126,5057,0
+SMOG.US,D,20241224,000000,101.93,102.12,101.2263,101.9322,4023,0
+SMOG.US,D,20241226,000000,101.95,102.6,101.95,102.6,1110,0
+SMOG.US,D,20241227,000000,100.725,101.1099,100.6691,100.6691,1070,0
+SMOG.US,D,20241230,000000,99.53,100.289,98.905,99.638,6138,0
+SMOG.US,D,20241231,000000,100.12,100.12,98.7054,98.7054,1072,0
+SMOG.US,D,20250102,000000,99.69,99.69,98.7002,98.7002,957,0
+SMOG.US,D,20250103,000000,99.7059,101.83,99.6,101.7324,7463,0
+SMOG.US,D,20250106,000000,101.8,102.21,101.5781,101.5781,1465,0
+SMOG.US,D,20250107,000000,102.68,102.68,100.6668,100.6668,837,0
+SMOG.US,D,20250108,000000,98.66,99.31,98.66,98.9396,726,0
+SMOG.US,D,20250110,000000,96.0823,97.27,96.0823,96.4617,5784,0
+SMOG.US,D,20250113,000000,95.63,96.0597,95.05,96.0597,1537,0
+SMOG.US,D,20250114,000000,97.01,97.36,97.01,97.0217,1948,0
+SMOG.US,D,20250115,000000,100,100,99.16,99.2049,2030,0
+SMOG.US,D,20250116,000000,98.76,99.7101,98.74,99.6205,2920,0
+SMOG.US,D,20250117,000000,101.151,101.2019,100.35,100.55,1516,0
+SMOG.US,D,20250121,000000,100.07,101.18,99.82,100.525,4080,0
+SMOG.US,D,20250122,000000,99.28,100.08,98.6261,98.6261,2868,0
+SMOG.US,D,20250123,000000,98.174,98.895,97.98,98.895,2460,0
+SMOG.US,D,20250124,000000,99.675,100.047,99.36,99.8552,3978,0
+SMOG.US,D,20250127,000000,99.791,99.791,98.94,99.39,4911,0
+SMOG.US,D,20250128,000000,98.07,99.3,97.43,98.3523,2749,0
+SMOG.US,D,20250129,000000,98.57,98.8,97.96,97.9817,2585,0
+SMOG.US,D,20250130,000000,99.72,100.25,99.19,100.0302,1746,0
+SMOG.US,D,20250131,000000,99.708,100.725,99.1543,99.1543,3130,0
+SMOG.US,D,20250203,000000,96.79,98.035,96.611,97.8871,4091,0
+SMOG.US,D,20250204,000000,99.12,99.805,98.54,99.3765,1859,0
+SMOG.US,D,20250205,000000,99.65,100.1299,99.495,99.495,3047,0
+SMOG.US,D,20250206,000000,100.24,100.72,100.24,100.4771,4928,0
+SMOG.US,D,20250207,000000,100.93,101.02,99.951,99.951,2318,0
+SMOG.US,D,20250210,000000,100.3,100.3893,99.9811,100.2258,3608,0
+SMOG.US,D,20250211,000000,99.5,99.5,98.7036,98.8678,1599,0
+SMOG.US,D,20250212,000000,99.15,100.01,99.15,99.7304,1565,0
+SMOG.US,D,20250213,000000,99.99,100.385,99.45,100.385,1184,0
+SMOG.US,D,20250214,000000,101.795,101.795,101.475,101.5051,794,0
+SMOG.US,D,20250218,000000,101.74,101.74,101.42,101.6118,1030,0
+SMOG.US,D,20250219,000000,102.65,102.65,102.0471,102.0471,2219,0
+SMOG.US,D,20250220,000000,102.3737,102.87,101.9,102.6501,1981,0
+SMOG.US,D,20250221,000000,103.5299,103.5299,101.78,102.0702,3537,0
+SMOG.US,D,20250224,000000,101.99,102.1,101.735,101.735,3255,0
+SMOG.US,D,20250225,000000,103.001,103.001,101.85,102.5336,2029,0
+SMOG.US,D,20250226,000000,104.38,104.38,103.31,103.31,1494,0
+SMOG.US,D,20250227,000000,102.84,103.093,101.7587,101.7587,2549,0
+SMOG.US,D,20250228,000000,100.98,101.185,100.23,100.8107,3019,0
+SMOG.US,D,20250303,000000,100.03,100.6,98.78,98.78,2187,0
+SMOG.US,D,20250304,000000,97.08,99.5519,96.94,98.8452,11997,0
+SMOG.US,D,20250305,000000,99.84,100.8556,99.48,100.8556,2652,0
+SMOG.US,D,20250306,000000,100.4,101.13,100.04,100.04,5078,0
+SMOG.US,D,20250307,000000,101.99,102.555,100.69,102.5048,4093,0
+SMOG.US,D,20250310,000000,102.07,102.24,100.59,100.9238,2515,0
+SMOG.US,D,20250311,000000,103.5,103.5799,101.961,103.2619,5824,0
+SMOG.US,D,20250312,000000,102.18,102.54,102.18,102.4572,845,0
+SMOG.US,D,20250313,000000,102.31,102.31,101.8052,101.8052,2506,0
+SMOG.US,D,20250314,000000,102.5668,103.15,102.5668,102.87,1925,0
+SMOG.US,D,20250317,000000,103.375,104.5911,103.2705,104.36,1618,0
+SMOG.US,D,20250318,000000,103.87,104.115,103.87,103.9761,4493,0
+SMOG.US,D,20250319,000000,104.295,105.85,104.295,104.9567,1549,0
+SMOG.US,D,20250320,000000,104.355,104.355,103.72,103.8198,3405,0
+SMOG.US,D,20250321,000000,102.3,103.39,101.95,102.625,3307,0
+SMOG.US,D,20250324,000000,103.84,103.84,103.32,103.435,769,0
+SMOG.US,D,20250325,000000,102.86,103.45,102.86,103.18,3893,0
+SMOG.US,D,20250326,000000,103.16,103.16,101.91,101.91,536,0
+SMOG.US,D,20250327,000000,103.19,103.415,102.8734,102.8734,1053,0
+SMOG.US,D,20250328,000000,101.61,102.53,101.51,101.64,1099,0
+SMOG.US,D,20250331,000000,99.98,101.1,99.98,101.0981,1015,0
+SMOG.US,D,20250401,000000,100.585,101.5986,100.585,101.5986,2706,0
+SMOG.US,D,20250402,000000,101.6,102.4253,100.69,102.4253,489,0
+SMOG.US,D,20250403,000000,102.0557,102.1044,102.03,102.1044,3309,0
+SMOG.US,D,20250404,000000,96.28,97.89,95.06,95.553,2230,0
+SMOG.US,D,20250407,000000,90.71,92.76,90.23,91.5412,5904,0
+SMOG.US,D,20250408,000000,93.44,93.44,88.51,89.0646,1972,0
+SMOG.US,D,20250409,000000,90.01,96.6779,89.33,96.6779,2598,0
+SMOG.US,D,20250410,000000,94.3165,94.9501,92.56,94.7747,2007,0
+SMOG.US,D,20250411,000000,96.42,97.9251,96.06,97.9251,891,0
+SMOG.US,D,20250414,000000,98.75,99.51,97.85,99.3394,2552,0
+SMOG.US,D,20250415,000000,99.1327,99.1327,98.23,98.7569,820,0
+SMOG.US,D,20250416,000000,97.5,97.5,96.71,96.78,1214,0
+SMOG.US,D,20250417,000000,97.7757,98.5,97.59,97.8407,2770,0
+SMOG.US,D,20250421,000000,96.77,96.77,95.69,96.7629,4366,0
+SMOG.US,D,20250422,000000,97.65,99.65,97.11,99.253,17531,0
+SMOG.US,D,20250423,000000,100.87,100.87,100.0283,100.0283,519,0
+SMOG.US,D,20250424,000000,100.47,101.38,100.47,101.3403,1930,0
+SMOG.US,D,20250425,000000,102.92,103.2273,101.21,103.2273,4631,0
+SMOG.US,D,20250428,000000,102.7,103.7711,102.7,103.7711,2291,0
+SMOG.US,D,20250429,000000,103.1,103.4282,102.69,103.0563,1031,0
+SMOG.US,D,20250430,000000,101.4,102.6544,101.4,102.6544,2053,0
+SMOG.US,D,20250501,000000,103.2,103.35,102.4377,102.4377,963,0
+SMOG.US,D,20250502,000000,104.26,104.26,103.89,103.9253,1815,0
+SMOG.US,D,20250505,000000,103.23,103.68,103.23,103.3894,856,0
+SMOG.US,D,20250506,000000,103.56,103.61,103.48,103.5574,910,0
+SMOG.US,D,20250507,000000,103.02,103.02,102.3,102.5147,2892,0
+SMOG.US,D,20250508,000000,103.24,104.1,102.68,103.7815,2791,0
+SMOG.US,D,20250509,000000,105.39,105.6431,104.5,105.6431,1957,0
+SMOG.US,D,20250512,000000,108.2699,108.2699,107.9664,107.9664,1306,0
+SMOG.US,D,20250513,000000,110.02,110.5035,108.85,110.5035,2319,0
+SMOG.US,D,20250514,000000,110.7,111.4411,110.7,111.2033,2835,0
+SMOG.US,D,20250515,000000,110.38,111.252,110.38,111.252,826,0
+SMOG.US,D,20250516,000000,111.8663,111.8663,111.8164,111.8164,266,0
+SMOG.US,D,20250519,000000,110.4145,110.9605,110.4145,110.9605,682,0
+SMOG.US,D,20250520,000000,112.31,112.46,111.68,112.2402,1539,0
+SMOG.US,D,20250521,000000,112.1501,112.39,111.3558,111.3558,1274,0
+SMOG.US,D,20250522,000000,109.525,109.525,109.4104,109.4104,658,0
+SMOG.US,D,20250527,000000,108.91,109.43,108.91,109.43,2734,0
+SMOG.US,D,20250528,000000,108.88,108.89,108.41,108.8588,1234,0
+SMOG.US,D,20250529,000000,109.54,109.5707,109.1,109.3961,2842,0
+SMOG.US,D,20250530,000000,108.6412,108.795,108.5572,108.5572,855,0
+SMOG.US,D,20250602,000000,107.6,108.11,107.45,108.1073,2321,0
+SMOG.US,D,20250603,000000,108.7574,109.4281,108.27,109.4281,1341,0
+SMOG.US,D,20250604,000000,109.75,109.88,109.5657,109.5657,953,0
+SMOG.US,D,20250605,000000,109.27,109.48,107.83,107.8717,1706,0
+SMOG.US,D,20250606,000000,108.545,108.72,108.36,108.58,2984,0
+SMOG.US,D,20250609,000000,108.63,109.49,108.63,109.49,1871,0
+SMOG.US,D,20250610,000000,110.52,110.99,110.15,110.8343,1712,0
+SMOG.US,D,20250612,000000,111.78,111.78,111.3457,111.3457,612,0
+SMOG.US,D,20250613,000000,109.92,110.4117,109.92,110.4117,1061,0
+SMOG.US,D,20250616,000000,111.3,111.68,111.3,111.3745,746,0
+SMOG.US,D,20250617,000000,107.985,107.985,107.8844,107.8844,460,0
+SMOG.US,D,20250618,000000,107.84,108.36,107.84,107.9596,1066,0
+SMOG.US,D,20250620,000000,107.63,107.63,107.6147,107.6147,625,0
+SMOG.US,D,20250623,000000,108.255,109.28,108.15,109.1134,2593,0
+SMOG.US,D,20250624,000000,110.69,110.9976,110.63,110.9976,710,0
+SMOG.US,D,20250625,000000,110.075,110.075,109.65,109.6597,5601,0
+SMOG.US,D,20250626,000000,110.2062,110.741,110.2062,110.741,736,0
+SMOG.US,D,20250627,000000,110.4572,110.4572,109.46,109.8871,1079,0
+SMOG.US,D,20250630,000000,108.9,109.9724,108.9,109.9724,2513,0
+SMOG.US,D,20250701,000000,109.8,110.7143,109.35,110.7143,1337,0
+SMOG.US,D,20250702,000000,111.3073,111.94,111.3073,111.8041,2288,0
+SMOG.US,D,20250703,000000,113.58,113.91,112.53,113.6931,3262,0
+SMOG.US,D,20250707,000000,111.61,111.61,110.975,111.6004,2093,0
+SMOG.US,D,20250708,000000,111.14,111.65,111.14,111.5992,831,0
+SMOG.US,D,20250709,000000,111.33,112.54,111.33,112.4574,3981,0
+SMOG.US,D,20250710,000000,112.54,112.99,112.54,112.8096,1206,0
+SMOG.US,D,20250711,000000,112.4,112.72,112.12,112.285,4125,0
+SMOG.US,D,20250714,000000,112.3207,112.66,111.99,112.56,1504,0
+SMOG.US,D,20250715,000000,113.5,113.5,112.9,113.207,1614,0
+SMOG.US,D,20250716,000000,112.291,113.2522,112.291,113.2522,1308,0
+SMOG.US,D,20250717,000000,114.24,114.78,114.24,114.6236,706,0
+SMOG.US,D,20250718,000000,116.14,116.14,115.57,115.9591,1229,0
+SMOG.US,D,20250721,000000,116.99,116.99,116.03,116.051,1851,0
+SMOG.US,D,20250722,000000,117.25,119.15,117.25,119.14,3544,0
+SMOG.US,D,20250723,000000,118.69,118.85,118.12,118.68,3316,0
+SMOG.US,D,20250724,000000,117.66,117.86,117.2592,117.2592,489,0
+SMOG.US,D,20250728,000000,117.1,117.1,116.6204,116.6204,1264,0
+SMOG.US,D,20250729,000000,117.59,117.59,115.6644,115.6644,2598,0
+SMOG.US,D,20250730,000000,114.55,114.661,114.2559,114.2559,802,0
+SMOG.US,D,20250731,000000,113.45,113.45,112.6701,112.6701,1070,0
+SMOG.US,D,20250801,000000,111.87,112.2309,111.7112,112.2309,1503,0
+SMOG.US,D,20250804,000000,113.31,113.4,112.74,113.3101,2658,0
+SMOG.US,D,20250805,000000,113.22,113.8057,113.03,113.62,2325,0
+SMOG.US,D,20250806,000000,113.57,113.9,113.57,113.8307,1180,0
+SMOG.US,D,20250807,000000,114.725,115.12,114.725,115.12,793,0
+SMOG.US,D,20250808,000000,115.51,115.83,115.51,115.5567,708,0
+SMOG.US,D,20250811,000000,114.76,115.2,114.76,114.9787,998,0
+SMOG.US,D,20250812,000000,115.395,115.7597,114.55,115.7597,1042,0
+SMOG.US,D,20250813,000000,116.51,117.3599,115.93,117.3599,1265,0
+SMOG.US,D,20250814,000000,115.33,115.475,115.26,115.4715,1888,0
+SMOG.US,D,20250815,000000,116.82,117.6451,116.82,117.6451,542,0
+SMOG.US,D,20250818,000000,118.73,119.5663,118.49,119.5663,2829,0
+SMOG.US,D,20250819,000000,119.09,119.53,118.73,119.1576,8597,0
+SMOG.US,D,20250820,000000,118.076,118.31,118.076,118.16,943,0
+SMOG.US,D,20250821,000000,117.875,118.2116,117.6616,118.2116,1496,0
+SMOG.US,D,20250822,000000,121.24,122.1786,121.24,122.1786,535,0
+SMOG.US,D,20250825,000000,120.56,120.6013,119.75,119.9,2170,0
+SMOG.US,D,20250826,000000,120.475,120.62,120.21,120.62,1472,0
+SMOG.US,D,20250827,000000,119.35,119.35,119.0682,119.0682,2015,0
+SMOG.US,D,20250828,000000,119.25,119.8025,119.06,119.8025,742,0
+SMOG.US,D,20250829,000000,117.69,117.69,117.426,117.426,662,0
+SMOG.US,D,20250902,000000,116.615,117.1328,115.18,117.1328,1508,0
+SMOG.US,D,20250903,000000,116.815,117.17,116.4,117.17,6444,0
+SMOG.US,D,20250904,000000,116.53,117.087,116.17,117.087,986,0
+SMOG.US,D,20250905,000000,118.5326,118.9576,118.09,118.9576,1173,0
+SMOG.US,D,20250908,000000,118.905,119.29,118.905,119.005,1158,0
+SMOG.US,D,20250909,000000,118.61,118.7364,118.105,118.7364,1474,0
+SMOG.US,D,20250910,000000,118.6,119.11,117.71,118.5886,4936,0
+SMOG.US,D,20250911,000000,119.76,120.49,119.76,120.1887,2307,0
+SMOG.US,D,20250912,000000,119.7,120.365,119.34,120.355,4351,0
+SMOG.US,D,20250915,000000,121.55,122.32,121.55,122.1102,2987,0
+SMOG.US,D,20250916,000000,122.19,123.3,122.19,123.2309,2282,0
+SMOG.US,D,20250917,000000,123.96,124.11,123.14,124.0412,5153,0
+SMOG.US,D,20250918,000000,122.96,124.41,122.96,124.2519,4244,0
+SMOG.US,D,20250919,000000,124.18,124.5429,124.0389,124.5429,2698,0
+SMOG.US,D,20250922,000000,124.545,124.913,124.5201,124.913,1564,0
+SMOG.US,D,20250923,000000,125.31,125.6001,124.56,124.5779,2121,0
+SMOG.US,D,20250924,000000,124.48,124.61,124.46,124.5878,987,0
+SMOG.US,D,20250925,000000,125.03,125.3655,124.63,125.3655,1292,0
+SMOG.US,D,20250926,000000,125.12,125.35,124.27,125.2098,3546,0
+SMOG.US,D,20250929,000000,126.21,126.58,125.93,126.525,1563,0
+SMOG.US,D,20250930,000000,126.4809,127.07,126.4809,127.0598,1920,0
+SMOG.US,D,20251001,000000,128.855,129.6651,127.28,129.6651,3153,0
+SMOG.US,D,20251002,000000,130.9,130.9,129.31,129.66,3406,0
+SMOG.US,D,20251003,000000,129.66,129.66,129.6,129.6,516,0
+SMOG.US,D,20251006,000000,130.2615,130.7935,129.16,130.7935,3182,0
+SMOG.US,D,20251007,000000,129.22,129.914,129.22,129.3946,2027,0
+SMOG.US,D,20251008,000000,130.1265,130.4996,130.0013,130.4996,1270,0
+SMOG.US,D,20251009,000000,130.295,130.295,129.445,129.445,1058,0
+SMOG.US,D,20251010,000000,128,129.13,125.7773,126.0206,2148,0
+SMOG.US,D,20251013,000000,129,129.8937,127.38,129.8937,1731,0
+SMOG.US,D,20251014,000000,128.255,130.0105,128.255,130.0105,1134,0
+SMOG.US,D,20251015,000000,132,132.0099,131.7001,131.8108,1621,0
+SMOG.US,D,20251016,000000,132.54,133.377,131.7283,131.7283,2722,0
+SMOG.US,D,20251017,000000,131.1,131.8578,131.04,131.8578,888,0
+SMOG.US,D,20251020,000000,132.22,132.69,132.22,132.2397,1800,0
+SMOG.US,D,20251021,000000,131.43,131.56,131.3016,131.3016,990,0
+SMOG.US,D,20251022,000000,128.64,130.22,128.5139,129.6129,1234,0
+SMOG.US,D,20251023,000000,129.87,131.1555,128.94,131.1555,1100,0
+SMOG.US,D,20251024,000000,133.4011,133.4011,133.08,133.3253,799,0
+SMOG.US,D,20251027,000000,134.1,134.4845,133.73,134.4845,1403,0
+SMOG.US,D,20251028,000000,135.889,135.889,135.6375,135.6375,716,0
+SMOG.US,D,20251029,000000,137.22,137.22,136.07,136.2749,975,0
+SMOG.US,D,20251030,000000,134.91,135.12,134.2177,134.2177,1941,0
+SMOG.US,D,20251031,000000,134.225,135.4393,133.97,135.4393,1966,0
+SMOG.US,D,20251103,000000,135.51,136.69,135.37,136.138,6200,0
+SMOG.US,D,20251104,000000,133.63,134.61,133.145,133.1512,2654,0
+SMOG.US,D,20251105,000000,135.77,137.8699,135.77,137.3339,2521,0
+SMOG.US,D,20251106,000000,136.7,136.7,135.9706,135.9706,2537,0
+SMOG.US,D,20251107,000000,133.7642,135.1756,132.714,135.1756,1361,0
+SMOG.US,D,20251110,000000,137.38,138.61,137.27,138.3558,2195,0
+SMOG.US,D,20251111,000000,138.2835,138.84,138.2835,138.3098,1096,0
+SMOG.US,D,20251112,000000,138.07,138.57,137.005,137.765,1672,0
+SMOG.US,D,20251113,000000,134.33,134.33,133.52,133.5781,1315,0
+SMOG.US,D,20251114,000000,131.43,133.215,130.98,132.7789,1834,0
+SMOG.US,D,20251117,000000,132.75,132.75,131.12,131.6748,1968,0
+SMOG.US,D,20251118,000000,129.66,131.11,129.5,130.4393,2316,0
+SMOG.US,D,20251119,000000,128.291,129.41,128.291,129.2231,8593,0
+SMOG.US,D,20251120,000000,131.24,131.24,126.145,126.1506,6224,0
+SMOG.US,D,20251121,000000,126.56,126.736,125.23,126.736,2436,0
+SMOG.US,D,20251125,000000,129.43,129.888,128.64,129.888,799,0
+SMOG.US,D,20251126,000000,131.98,132.1153,131.98,132.1153,626,0
+SMOG.US,D,20251128,000000,133.055,133.0881,133.055,133.0881,502,0
+SMOG.US,D,20251201,000000,132.31,132.31,131.6288,131.6288,2195,0
+SMOG.US,D,20251202,000000,132.1053,132.2417,132.1053,132.2417,715,0
+SMOG.US,D,20251203,000000,132.0201,132.4555,131.86,132.4555,793,0
+SMOG.US,D,20251204,000000,133.06,133.5514,133.01,133.5514,720,0
+SMOG.US,D,20251205,000000,134.4825,134.4825,133.4827,133.4827,714,0
+SMOG.US,D,20251208,000000,132.89,134.15,132.6101,132.8598,1599,0
+SMOG.US,D,20251209,000000,131.96,132.2,131.64,132.1248,1673,0
+SMOG.US,D,20251210,000000,131.85,133.4761,131.85,133.4761,568,0
+SMOG.US,D,20251211,000000,132.654,133.6148,131.95,133.6148,1225,0
+SMOG.US,D,20251212,000000,134.431,134.5,132.7862,132.7862,945,0
+SMOG.US,D,20251215,000000,133.725,133.725,133.3403,133.3403,757,0
+SMOG.US,D,20251216,000000,132.96,132.96,131.79,132.6848,1233,0
+SMOG.US,D,20251217,000000,130.48,130.7499,129.7189,129.7189,1062,0
+SMOG.US,D,20251218,000000,131.06,131.461,130.89,131.461,583,0
+SMOG.US,D,20251222,000000,130.61,132.14,130.28,131.99,5560,0
+SMOG.US,D,20251223,000000,130.6075,130.6075,130.6047,130.6047,433,0
+SMOG.US,D,20251224,000000,131.3075,131.5435,131.19,131.5435,1828,0
+SMOG.US,D,20251226,000000,131.79,132.33,131.54,132.1862,4853,0
+SMOG.US,D,20251229,000000,131.82,132.14,131.561,131.561,2266,0
+SMOG.US,D,20251230,000000,131.2,131.49,130.77,130.77,1992,0
+SMOG.US,D,20251231,000000,129.51,129.6246,129.5,129.6246,501,0
+SMOG.US,D,20260102,000000,131.83,132.079,131.65,132.079,1606,0
+SMOG.US,D,20260105,000000,132.1,132.8519,132.08,132.8519,2171,0
+SMOG.US,D,20260106,000000,132.7136,133.29,132.7136,132.9937,1393,0
+SMOG.US,D,20260107,000000,131.785,131.785,131.3249,131.3249,672,0
+SMOG.US,D,20260109,000000,131.96,132.49,131.96,132.412,1219,0
+SMOG.US,D,20260112,000000,133.25,134.1993,131.87,134.1993,3610,0
+SMOG.US,D,20260113,000000,133.38,133.8947,133.38,133.8947,1036,0
+SMOG.US,D,20260114,000000,133.19,133.45,132.86,133.2319,2684,0
+SMOG.US,D,20260115,000000,134.18,134.21,134.0282,134.0282,774,0
+SMOG.US,D,20260116,000000,134.1,134.54,134.1,134.2786,1396,0
+SMOG.US,D,20260120,000000,133.37,133.37,132.5657,132.5657,525,0
+SMOG.US,D,20260121,000000,134.31,134.8853,134.31,134.8853,599,0
+SMOG.US,D,20260122,000000,137.91,137.91,137.6648,137.6648,655,0
+SMOG.US,D,20260123,000000,136.99,137.4553,136.99,137.4553,646,0
+SMOG.US,D,20260126,000000,138.3874,138.7299,138.02,138.1683,1829,0
+SMOG.US,D,20260127,000000,139.14,139.9302,139.14,139.9302,619,0
+SMOG.US,D,20260128,000000,141.71,141.8236,141.71,141.8236,714,0
+SMOG.US,D,20260129,000000,140.25,140.301,138.68,140.301,1460,0
+SMOG.US,D,20260202,000000,137.03,137.06,136.78,136.92,5316,0
+SMOG.US,D,20260203,000000,138.74,138.885,137.31,138.885,1754,0
+SMOG.US,D,20260204,000000,138.16,138.585,138.16,138.3323,1188,0
+SMOG.US,D,20260205,000000,137.47,137.47,136.2339,136.2339,461,0
+SMOG.US,D,20260206,000000,138.39,139.6658,138.39,139.6658,801,0
+SMOG.US,D,20260209,000000,140.63,141.5,140.63,141.2659,627,0
+SMOG.US,D,20260210,000000,141.9,141.9,140.88,141.6591,456,0
+SMOG.US,D,20260211,000000,140.65,143.1264,140.65,143.1264,538,0
+SMOG.US,D,20260212,000000,141.84,141.84,140.2357,140.2357,819,0
+SMOG.US,D,20260213,000000,140.79,141.294,140.79,141.2892,429,0
+SMOG.US,D,20260217,000000,140.06,141.27,140.06,140.9696,800,0
+SMOG.US,D,20260218,000000,141.8054,141.8054,141.07,141.07,812,0
diff --git a/daily/us/nyse etfs/2/smot.us.txt b/daily/us/nyse etfs/2/smot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33c46cef6e355eefc6835b434d997d2643d0c9a6
--- /dev/null
+++ b/daily/us/nyse etfs/2/smot.us.txt	
@@ -0,0 +1,844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMOT.US,D,20221007,000000,25.44,25.44,24.9778,24.9778,301174,0
+SMOT.US,D,20221010,000000,24.8597,24.8597,24.6299,24.8,9656,0
+SMOT.US,D,20221011,000000,24.6111,24.6111,24.6111,24.6111,71,0
+SMOT.US,D,20221012,000000,24.66,24.6693,24.5516,24.5516,3842,0
+SMOT.US,D,20221013,000000,24.2763,25.08,24.2763,25.02,5989,0
+SMOT.US,D,20221014,000000,24.61,24.61,24.3936,24.3936,103459,0
+SMOT.US,D,20221017,000000,24.97,25.09,24.97,25.015,5233,0
+SMOT.US,D,20221018,000000,25.64,25.64,25.2627,25.3443,6626,0
+SMOT.US,D,20221019,000000,25.0885,25.0885,24.74,24.93,7820,0
+SMOT.US,D,20221020,000000,25.2499,25.2499,24.54,24.6178,14236,0
+SMOT.US,D,20221021,000000,24.6851,25.1742,24.6851,25.1742,639,0
+SMOT.US,D,20221024,000000,25.37,25.43,25.37,25.3764,1017,0
+SMOT.US,D,20221025,000000,25.41,25.9427,25.41,25.9427,2347,0
+SMOT.US,D,20221026,000000,26.0016,26.37,25.9,25.9613,1874,0
+SMOT.US,D,20221027,000000,26.17,26.17,25.9361,25.9361,2418,0
+SMOT.US,D,20221028,000000,26.35,26.4229,26.3499,26.4229,2567,0
+SMOT.US,D,20221031,000000,26.32,26.41,26.2966,26.2966,4670,0
+SMOT.US,D,20221101,000000,26.65,26.65,26.39,26.4978,11344,0
+SMOT.US,D,20221102,000000,26.2393,26.52,25.67,25.67,9969,0
+SMOT.US,D,20221103,000000,25.52,25.53,25.3885,25.3885,2156,0
+SMOT.US,D,20221104,000000,25.7325,25.751,25.7325,25.751,1400,0
+SMOT.US,D,20221107,000000,25.75,26.11,25.7245,26.0924,5895,0
+SMOT.US,D,20221108,000000,26.1087,26.42,25.9322,26.2081,4900,0
+SMOT.US,D,20221109,000000,26.08,26.12,25.758,25.758,4626,0
+SMOT.US,D,20221110,000000,27.175,27.52,27.175,27.49,1197,0
+SMOT.US,D,20221111,000000,27.94,28.16,27.94,28.1244,2113,0
+SMOT.US,D,20221114,000000,28.04,28.08,27.6966,27.6966,6755,0
+SMOT.US,D,20221115,000000,28.2,28.29,27.91,28.04,9860,0
+SMOT.US,D,20221116,000000,27.74,27.74,27.5499,27.5499,2695,0
+SMOT.US,D,20221117,000000,27.3473,27.3473,27.3151,27.336,599,0
+SMOT.US,D,20221118,000000,27.46,27.56,27.3172,27.4863,4693,0
+SMOT.US,D,20221121,000000,27.3965,27.43,27.34,27.4074,2810,0
+SMOT.US,D,20221122,000000,27.65,27.84,27.62,27.84,2477,0
+SMOT.US,D,20221123,000000,28.04,28.04,27.9863,27.9863,824,0
+SMOT.US,D,20221125,000000,28.0399,28.04,28.0336,28.0336,677,0
+SMOT.US,D,20221128,000000,27.7803,27.7803,27.5453,27.5453,801,0
+SMOT.US,D,20221129,000000,27.75,27.75,27.5888,27.6298,6329,0
+SMOT.US,D,20221130,000000,27.5308,28.4045,27.4501,28.4045,149939,0
+SMOT.US,D,20221201,000000,28.62,28.62,28.43,28.5213,14289,0
+SMOT.US,D,20221202,000000,28.2847,28.56,28.2847,28.4877,12091,0
+SMOT.US,D,20221205,000000,28.06,28.07,27.77,27.8185,6794,0
+SMOT.US,D,20221206,000000,27.62,27.62,27.26,27.4298,16105,0
+SMOT.US,D,20221207,000000,27.55,27.55,27.38,27.3922,256275,0
+SMOT.US,D,20221208,000000,27.69,27.7,27.53,27.5635,2380,0
+SMOT.US,D,20221209,000000,27.595,27.595,27.413,27.413,1434,0
+SMOT.US,D,20221212,000000,27.51,27.8155,27.42,27.8155,3519,0
+SMOT.US,D,20221213,000000,28.6999,28.6999,28.05,28.1852,7548,0
+SMOT.US,D,20221214,000000,28.2963,28.78,27.9,27.9899,61556,0
+SMOT.US,D,20221215,000000,27.54,27.54,27.1655,27.1966,9837,0
+SMOT.US,D,20221216,000000,26.99,26.99,26.7499,26.92,78294,0
+SMOT.US,D,20221219,000000,26.7099,26.71,26.44,26.4998,11402,0
+SMOT.US,D,20221220,000000,26.5001,26.63,26.5001,26.545,5361,0
+SMOT.US,D,20221221,000000,27.01,27.04,26.93,26.9584,8428,0
+SMOT.US,D,20221222,000000,26.56,26.6649,26.29,26.6649,12861,0
+SMOT.US,D,20221223,000000,26.66,26.88,26.5277,26.88,33872,0
+SMOT.US,D,20221227,000000,26.7209,26.96,26.7209,26.8768,14190,0
+SMOT.US,D,20221228,000000,26.95,26.96,26.5,26.5079,37284,0
+SMOT.US,D,20221229,000000,26.9921,27.14,26.9921,27.11,8126,0
+SMOT.US,D,20221230,000000,26.9,27.05,26.7999,27.03,32977,0
+SMOT.US,D,20230103,000000,27.07,27.12,26.99,27.11,11911,0
+SMOT.US,D,20230104,000000,27.41,27.78,27.4099,27.7,4696,0
+SMOT.US,D,20230105,000000,27.3701,27.58,27.3701,27.5098,3571,0
+SMOT.US,D,20230106,000000,27.7499,28.2104,27.71,28.18,12700,0
+SMOT.US,D,20230109,000000,28.24,28.57,28.23,28.269,32048,0
+SMOT.US,D,20230110,000000,28.325,28.55,28.2999,28.55,9127,0
+SMOT.US,D,20230111,000000,28.79,28.92,28.7572,28.92,3594,0
+SMOT.US,D,20230112,000000,28.89,29.15,28.8734,29.0736,9454,0
+SMOT.US,D,20230113,000000,29,29.14,28.9834,29.11,10920,0
+SMOT.US,D,20230117,000000,29.16,29.25,29.055,29.0651,10538,0
+SMOT.US,D,20230118,000000,29.3199,29.3199,28.68,28.68,9608,0
+SMOT.US,D,20230119,000000,28.4001,28.5185,28.2417,28.38,8287,0
+SMOT.US,D,20230120,000000,28.4999,29,28.4999,29,4690,0
+SMOT.US,D,20230123,000000,29.2128,29.495,29.21,29.47,46915,0
+SMOT.US,D,20230124,000000,29.3199,29.54,29.3199,29.41,19505,0
+SMOT.US,D,20230125,000000,29.04,29.5,29.04,29.5,9305,0
+SMOT.US,D,20230126,000000,29.47,29.78,29.4615,29.78,38105,0
+SMOT.US,D,20230127,000000,29.8719,29.99,29.67,29.87,16991,0
+SMOT.US,D,20230130,000000,29.73,29.81,29.56,29.57,36503,0
+SMOT.US,D,20230131,000000,29.7,30.24,29.7,30.24,27220,0
+SMOT.US,D,20230201,000000,30.21,30.78,30.2099,30.76,23827,0
+SMOT.US,D,20230202,000000,31.05,31.42,31.0103,31.24,89755,0
+SMOT.US,D,20230203,000000,31.1075,31.36,31.0199,31.0795,124065,0
+SMOT.US,D,20230206,000000,30.92,30.92,30.52,30.576,20191,0
+SMOT.US,D,20230207,000000,30.4109,30.78,30.36,30.78,10242,0
+SMOT.US,D,20230208,000000,30.7,30.73,30.4499,30.4524,18318,0
+SMOT.US,D,20230209,000000,30.55,30.8,30.1072,30.11,12643,0
+SMOT.US,D,20230210,000000,30,30.02,29.8857,30.0031,20458,0
+SMOT.US,D,20230213,000000,30,30.4,30,30.4,17856,0
+SMOT.US,D,20230214,000000,30.38,30.56,30.11,30.4646,59727,0
+SMOT.US,D,20230215,000000,30.29,30.64,30.29,30.64,28340,0
+SMOT.US,D,20230216,000000,30.15,30.53,30.15,30.26,14472,0
+SMOT.US,D,20230217,000000,30.16,30.27,29.95,30.25,221848,0
+SMOT.US,D,20230221,000000,29.98,29.98,29.335,29.37,43527,0
+SMOT.US,D,20230222,000000,29.49,29.53,29.3,29.39,15800,0
+SMOT.US,D,20230223,000000,29.49,29.5268,29.17,29.4807,10910,0
+SMOT.US,D,20230224,000000,28.9401,29.167,28.9401,29.167,9782,0
+SMOT.US,D,20230227,000000,29.4,29.42,29.27,29.31,63249,0
+SMOT.US,D,20230228,000000,29.29,29.46,29.283,29.283,15863,0
+SMOT.US,D,20230301,000000,29.26,29.4,29.1819,29.28,13997,0
+SMOT.US,D,20230302,000000,29.19,29.41,29.12,29.4085,12135,0
+SMOT.US,D,20230303,000000,29.53,29.86,29.53,29.83,45234,0
+SMOT.US,D,20230306,000000,29.82,29.87,29.42,29.4641,9701,0
+SMOT.US,D,20230307,000000,29.58,29.58,29,29.0257,39612,0
+SMOT.US,D,20230308,000000,29.03,29.19,28.95,29.12,32702,0
+SMOT.US,D,20230309,000000,29.22,29.22,28.42,28.46,23301,0
+SMOT.US,D,20230310,000000,28.2,28.2,27.59,27.66,12038,0
+SMOT.US,D,20230313,000000,27,27.5,27,27.11,22135,0
+SMOT.US,D,20230314,000000,27.7499,27.78,27.24,27.4759,15179,0
+SMOT.US,D,20230315,000000,26.67,26.89,26.54,26.89,19838,0
+SMOT.US,D,20230316,000000,26.715,27.35,26.65,27.3077,11523,0
+SMOT.US,D,20230317,000000,27.03,27.11,26.76,26.8439,59943,0
+SMOT.US,D,20230320,000000,27.1345,27.3301,27.1,27.24,40258,0
+SMOT.US,D,20230321,000000,27.59,27.77,27.5899,27.705,64512,0
+SMOT.US,D,20230322,000000,27.61,27.77,27.05,27.05,464487,0
+SMOT.US,D,20230323,000000,27.315,27.45,26.8048,26.96,14870,0
+SMOT.US,D,20230324,000000,26.6,27,26.56,26.99,35575,0
+SMOT.US,D,20230327,000000,27.25,27.3641,27.1328,27.24,41937,0
+SMOT.US,D,20230328,000000,27.29,27.37,27.24,27.32,41982,0
+SMOT.US,D,20230329,000000,27.67,27.81,27.5799,27.775,75228,0
+SMOT.US,D,20230330,000000,28.13,28.135,27.86,27.94,43342,0
+SMOT.US,D,20230331,000000,28.13,28.44,28.12,28.44,19492,0
+SMOT.US,D,20230403,000000,28.39,28.44,28.1411,28.285,22284,0
+SMOT.US,D,20230404,000000,28.32,28.32,27.7255,27.81,34526,0
+SMOT.US,D,20230405,000000,27.63,27.63,27.35,27.52,102607,0
+SMOT.US,D,20230406,000000,27.44,27.56,27.33,27.5,24834,0
+SMOT.US,D,20230410,000000,27.41,27.73,27.41,27.73,46569,0
+SMOT.US,D,20230411,000000,27.98,28.1399,27.9372,28.01,8534,0
+SMOT.US,D,20230412,000000,28.29,28.29,27.7877,27.82,36018,0
+SMOT.US,D,20230413,000000,27.83,28.1433,27.82,28.1,26428,0
+SMOT.US,D,20230414,000000,28.2324,28.2324,27.9,28.04,14200,0
+SMOT.US,D,20230417,000000,27.94,28.21,27.94,28.21,68071,0
+SMOT.US,D,20230418,000000,28.21,28.38,28.12,28.22,20307,0
+SMOT.US,D,20230419,000000,28.14,28.2401,28,28.1899,26721,0
+SMOT.US,D,20230420,000000,28.15,28.15,27.96,28.03,8417,0
+SMOT.US,D,20230421,000000,27.96,27.9601,27.83,27.96,50759,0
+SMOT.US,D,20230424,000000,27.92,27.99,27.9199,27.99,12130,0
+SMOT.US,D,20230425,000000,27.78,27.78,27.34,27.34,30943,0
+SMOT.US,D,20230426,000000,27.365,27.46,27.1,27.17,55623,0
+SMOT.US,D,20230427,000000,27.42,27.72,27.27,27.72,29047,0
+SMOT.US,D,20230428,000000,27.96,28.06,27.86,28.01,25779,0
+SMOT.US,D,20230501,000000,27.92,28.14,27.9,27.91,14958,0
+SMOT.US,D,20230502,000000,27.2258,27.58,27.22,27.56,25526,0
+SMOT.US,D,20230503,000000,27.77,27.86,27.4208,27.4208,61733,0
+SMOT.US,D,20230504,000000,27.0118,27.04,26.885,26.94,14099,0
+SMOT.US,D,20230505,000000,27.4,27.48,27.26,27.43,47481,0
+SMOT.US,D,20230508,000000,27.47,27.49,27.34,27.47,10242,0
+SMOT.US,D,20230509,000000,27.3,27.41,27.28,27.33,16394,0
+SMOT.US,D,20230510,000000,27.47,27.47,27.1314,27.3684,2545,0
+SMOT.US,D,20230511,000000,27.38,27.38,27.0999,27.24,11994,0
+SMOT.US,D,20230512,000000,27.27,27.27,27.0099,27.2,23942,0
+SMOT.US,D,20230515,000000,27.35,27.61,27.2,27.55,12902,0
+SMOT.US,D,20230516,000000,27.245,27.27,27.13,27.14,10937,0
+SMOT.US,D,20230517,000000,27.26,27.64,27.26,27.61,29881,0
+SMOT.US,D,20230518,000000,27.64,27.95,27.58,27.94,9725,0
+SMOT.US,D,20230519,000000,28.005,28.01,27.71,27.8,8828,0
+SMOT.US,D,20230522,000000,27.79,28.03,27.7799,27.96,31229,0
+SMOT.US,D,20230523,000000,27.84,28.07,27.71,27.71,14212,0
+SMOT.US,D,20230524,000000,27.4,27.44,27.32,27.39,6262,0
+SMOT.US,D,20230525,000000,27.4,27.435,27.14,27.3319,10893,0
+SMOT.US,D,20230526,000000,27.47,27.83,27.47,27.79,12317,0
+SMOT.US,D,20230530,000000,27.95,27.95,27.7794,27.81,14185,0
+SMOT.US,D,20230531,000000,27.7,27.7,27.215,27.3797,10779,0
+SMOT.US,D,20230601,000000,27.52,27.78,27.36,27.69,52262,0
+SMOT.US,D,20230602,000000,28.08,28.53,28.08,28.49,90142,0
+SMOT.US,D,20230605,000000,28.42,28.42,28.17,28.32,19723,0
+SMOT.US,D,20230606,000000,28.24,28.8,28.24,28.75,102836,0
+SMOT.US,D,20230607,000000,28.88,29.12,28.797,29.085,313213,0
+SMOT.US,D,20230608,000000,29.15,29.15,28.8101,29.05,65091,0
+SMOT.US,D,20230609,000000,29.07,29.13,28.8741,28.94,100914,0
+SMOT.US,D,20230612,000000,29.09,29.23,28.89,29.18,26003,0
+SMOT.US,D,20230613,000000,29.33,29.61,29.33,29.58,25997,0
+SMOT.US,D,20230614,000000,29.71,29.78,29.3,29.49,171811,0
+SMOT.US,D,20230615,000000,29.43,29.8,29.43,29.75,34084,0
+SMOT.US,D,20230616,000000,29.77,29.805,29.6,29.68,25456,0
+SMOT.US,D,20230620,000000,29.56,29.56,29.28,29.44,23541,0
+SMOT.US,D,20230621,000000,29.41,29.41,29.22,29.28,76260,0
+SMOT.US,D,20230622,000000,29.27,29.27,28.99,29.075,23179,0
+SMOT.US,D,20230623,000000,28.92,28.92,28.75,28.81,47169,0
+SMOT.US,D,20230626,000000,28.86,29.09,28.84,28.9627,23896,0
+SMOT.US,D,20230627,000000,29.13,29.52,29,29.48,32072,0
+SMOT.US,D,20230628,000000,29.45,29.5,29.35,29.5,35312,0
+SMOT.US,D,20230629,000000,29.55,29.76,29.55,29.73,100093,0
+SMOT.US,D,20230630,000000,30.03,30.05,29.85,29.95,53800,0
+SMOT.US,D,20230703,000000,30.03,30.06,29.94,30.03,17498,0
+SMOT.US,D,20230705,000000,29.98,29.98,29.73,29.86,11703,0
+SMOT.US,D,20230706,000000,29.67,29.67,29.3699,29.61,11504,0
+SMOT.US,D,20230707,000000,29.73,30.08,29.72,29.82,34326,0
+SMOT.US,D,20230710,000000,29.82,30.13,29.82,30.0993,38898,0
+SMOT.US,D,20230711,000000,30.26,30.49,30.15,30.48,101422,0
+SMOT.US,D,20230712,000000,30.96,30.96,30.65,30.71,133645,0
+SMOT.US,D,20230713,000000,30.92,30.95,30.7895,30.905,1524881,0
+SMOT.US,D,20230714,000000,31,31,30.54,30.61,139147,0
+SMOT.US,D,20230717,000000,30.68,30.919,30.54,30.82,140531,0
+SMOT.US,D,20230718,000000,30.92,31.1512,30.85,31.15,152961,0
+SMOT.US,D,20230719,000000,31.29,31.29,31.11,31.2399,89118,0
+SMOT.US,D,20230720,000000,31.2,31.2,30.8355,30.89,119787,0
+SMOT.US,D,20230721,000000,31.11,31.17,30.78,30.84,77381,0
+SMOT.US,D,20230724,000000,30.8,30.93,30.78,30.83,143514,0
+SMOT.US,D,20230725,000000,30.79,30.975,30.79,30.897,54491,0
+SMOT.US,D,20230726,000000,30.89,30.9787,30.7974,30.96,25635,0
+SMOT.US,D,20230727,000000,31.19,31.19,30.6617,30.7172,100081,0
+SMOT.US,D,20230728,000000,31.04,31.11,30.9463,31.04,44233,0
+SMOT.US,D,20230731,000000,31.23,31.26,31.13,31.22,40215,0
+SMOT.US,D,20230801,000000,31.18,31.18,30.989,31.11,73787,0
+SMOT.US,D,20230802,000000,30.64,30.66,30.48,30.56,70578,0
+SMOT.US,D,20230803,000000,30.35,30.53,30.21,30.38,79091,0
+SMOT.US,D,20230804,000000,30.3599,30.53,30.13,30.1491,62101,0
+SMOT.US,D,20230807,000000,30.37,30.44,30.24,30.44,39596,0
+SMOT.US,D,20230808,000000,30.1,30.28,29.91,30.26,177813,0
+SMOT.US,D,20230809,000000,30.35,30.35,30.08,30.12,51814,0
+SMOT.US,D,20230810,000000,30.17,30.34,29.93,30.0189,44450,0
+SMOT.US,D,20230811,000000,29.96,30.03,29.83,29.86,35389,0
+SMOT.US,D,20230814,000000,29.79,29.95,29.73,29.95,27388,0
+SMOT.US,D,20230815,000000,29.79,29.79,29.45,29.4848,48717,0
+SMOT.US,D,20230816,000000,29.46,29.54,29.23,29.25,57853,0
+SMOT.US,D,20230817,000000,29.41,29.41,28.985,29.01,60102,0
+SMOT.US,D,20230818,000000,28.93,29.12,28.81,29.05,85032,0
+SMOT.US,D,20230821,000000,29.2,29.2,28.92,29.11,71714,0
+SMOT.US,D,20230822,000000,29.24,29.24,28.9099,28.9291,30144,0
+SMOT.US,D,20230823,000000,28.925,29.3,28.91,29.26,21392,0
+SMOT.US,D,20230824,000000,29.33,29.38,29,29,221828,0
+SMOT.US,D,20230825,000000,29.0724,29.28,28.9,29.16,39144,0
+SMOT.US,D,20230828,000000,29.22,29.48,29.22,29.41,33860,0
+SMOT.US,D,20230829,000000,29.47,29.83,29.47,29.8,37879,0
+SMOT.US,D,20230830,000000,29.86,29.98,29.84,29.93,52047,0
+SMOT.US,D,20230831,000000,29.95,30.08,29.9,29.9,140873,0
+SMOT.US,D,20230901,000000,30.03,30.23,30.03,30.16,36985,0
+SMOT.US,D,20230905,000000,30.13,30.13,29.73,29.73,27423,0
+SMOT.US,D,20230906,000000,29.69,29.81,29.465,29.61,146400,0
+SMOT.US,D,20230907,000000,29.51,29.51,29.22,29.31,95965,0
+SMOT.US,D,20230908,000000,29.39,29.42,29.31,29.36,45070,0
+SMOT.US,D,20230911,000000,29.57,29.5902,29.37,29.38,42345,0
+SMOT.US,D,20230912,000000,29.33,29.515,29.33,29.38,43937,0
+SMOT.US,D,20230913,000000,29.37,29.37,29.06,29.13,59357,0
+SMOT.US,D,20230914,000000,29.41,29.42,29.25,29.42,16383,0
+SMOT.US,D,20230915,000000,29.41,29.41,29.1297,29.165,45634,0
+SMOT.US,D,20230918,000000,29.19,29.19,29.0252,29.1221,39403,0
+SMOT.US,D,20230919,000000,29.0801,29.12,28.9251,29.0949,27517,0
+SMOT.US,D,20230920,000000,29.16,29.29,28.87,28.87,33524,0
+SMOT.US,D,20230921,000000,28.74,28.74,28.37,28.37,74366,0
+SMOT.US,D,20230922,000000,28.509,28.52,28.3,28.31,41471,0
+SMOT.US,D,20230925,000000,28.24,28.4896,28.1301,28.435,46955,0
+SMOT.US,D,20230926,000000,28.38,28.38,28.035,28.05,34562,0
+SMOT.US,D,20230927,000000,28.16,28.29,27.9752,28.18,41146,0
+SMOT.US,D,20230928,000000,28.12,28.54,28.12,28.45,34541,0
+SMOT.US,D,20230929,000000,28.71,28.73,28.3899,28.425,31740,0
+SMOT.US,D,20231002,000000,28.42,28.42,28.025,28.1219,26832,0
+SMOT.US,D,20231003,000000,28.06,28.07,27.58,27.67,34154,0
+SMOT.US,D,20231004,000000,27.74,27.91,27.5563,27.89,47273,0
+SMOT.US,D,20231005,000000,27.89,27.89,27.52,27.73,44706,0
+SMOT.US,D,20231006,000000,27.57,28.17,27.5398,27.9986,43847,0
+SMOT.US,D,20231009,000000,27.84,28.19,27.723,28.115,152318,0
+SMOT.US,D,20231010,000000,28.19,28.54,28.19,28.37,67786,0
+SMOT.US,D,20231011,000000,28.35,28.46,28.15,28.34,55591,0
+SMOT.US,D,20231012,000000,28.34,28.34,27.7401,27.84,58293,0
+SMOT.US,D,20231013,000000,27.9,27.9,27.5,27.58,196528,0
+SMOT.US,D,20231016,000000,27.77,28,27.77,27.9467,26849,0
+SMOT.US,D,20231017,000000,27.77,28.32,27.77,28.1663,36829,0
+SMOT.US,D,20231018,000000,28.02,28.02,27.54,27.58,32478,0
+SMOT.US,D,20231019,000000,27.47,27.6983,27.16,27.22,64202,0
+SMOT.US,D,20231020,000000,27.23,27.23,26.98,26.98,33294,0
+SMOT.US,D,20231023,000000,26.93,27.1286,26.78,26.7899,39744,0
+SMOT.US,D,20231024,000000,26.88,26.88,26.63,26.79,46616,0
+SMOT.US,D,20231025,000000,26.63,26.63,26.1609,26.2,75740,0
+SMOT.US,D,20231026,000000,26.35,26.35,26.06,26.15,73753,0
+SMOT.US,D,20231027,000000,26.19,26.19,25.7701,25.84,27543,0
+SMOT.US,D,20231030,000000,25.9438,26.06,25.74,25.9703,46204,0
+SMOT.US,D,20231031,000000,26.02,26.31,26.02,26.2743,58803,0
+SMOT.US,D,20231101,000000,26.22,26.2401,25.95,26.23,116475,0
+SMOT.US,D,20231102,000000,26.54,26.84,26.54,26.825,84954,0
+SMOT.US,D,20231103,000000,27.19,27.59,27.19,27.46,47973,0
+SMOT.US,D,20231106,000000,27.55,27.55,27.11,27.2016,55167,0
+SMOT.US,D,20231107,000000,27.06,27.28,27.06,27.18,62574,0
+SMOT.US,D,20231108,000000,27.23,27.26,27.0307,27.1176,46582,0
+SMOT.US,D,20231109,000000,27.26,27.26,26.78,26.7951,20795,0
+SMOT.US,D,20231110,000000,26.9,27.12,26.7446,27.0875,37343,0
+SMOT.US,D,20231113,000000,27.04,27.1058,26.94,27.02,55039,0
+SMOT.US,D,20231114,000000,27.59,28.12,27.59,28.045,128590,0
+SMOT.US,D,20231115,000000,28.07,28.559,28.07,28.35,84848,0
+SMOT.US,D,20231116,000000,28.31,28.31,27.94,28.035,60764,0
+SMOT.US,D,20231117,000000,28.31,28.33,28.1799,28.33,39188,0
+SMOT.US,D,20231120,000000,28.28,28.51,28.1769,28.46,32682,0
+SMOT.US,D,20231121,000000,28.365,28.43,28.3,28.35,37360,0
+SMOT.US,D,20231122,000000,28.49,28.6173,28.4399,28.5341,32486,0
+SMOT.US,D,20231124,000000,28.59,28.65,28.5781,28.65,18813,0
+SMOT.US,D,20231127,000000,28.63,28.63,28.456,28.56,269915,0
+SMOT.US,D,20231128,000000,28.59,28.6673,28.4292,28.54,81850,0
+SMOT.US,D,20231129,000000,28.67,28.973,28.67,28.71,45924,0
+SMOT.US,D,20231130,000000,28.8,28.92,28.77,28.9199,74895,0
+SMOT.US,D,20231201,000000,28.92,29.55,28.89,29.55,34288,0
+SMOT.US,D,20231204,000000,29.46,29.71,29.46,29.66,66049,0
+SMOT.US,D,20231205,000000,29.51,29.51,29.23,29.33,37769,0
+SMOT.US,D,20231206,000000,29.55,29.75,29.36,29.39,44499,0
+SMOT.US,D,20231207,000000,29.51,29.57,29.3692,29.55,52469,0
+SMOT.US,D,20231208,000000,29.58,29.7999,29.58,29.69,33345,0
+SMOT.US,D,20231211,000000,29.62,30.04,29.62,29.96,183420,0
+SMOT.US,D,20231212,000000,29.88,30.0547,29.8605,29.99,52336,0
+SMOT.US,D,20231213,000000,30.07,30.57,29.8,30.5699,71625,0
+SMOT.US,D,20231214,000000,30.96,31.5,30.96,31.43,142469,0
+SMOT.US,D,20231215,000000,31.52,31.52,31.09,31.22,88512,0
+SMOT.US,D,20231218,000000,31.19,31.19,30.9351,31.04,56612,0
+SMOT.US,D,20231219,000000,31.02,31.37,31.02,31.355,107170,0
+SMOT.US,D,20231220,000000,31.3,31.47,30.79,30.8,132039,0
+SMOT.US,D,20231221,000000,31.16,31.33,31.06,31.33,74817,0
+SMOT.US,D,20231222,000000,31.47,31.5299,31.3221,31.43,50410,0
+SMOT.US,D,20231226,000000,31.53,31.72,31.42,31.65,55739,0
+SMOT.US,D,20231227,000000,31.64,31.73,31.5425,31.67,68124,0
+SMOT.US,D,20231228,000000,31.67,31.73,31.6386,31.7,38512,0
+SMOT.US,D,20231229,000000,31.67,31.7033,31.4101,31.5,44407,0
+SMOT.US,D,20240102,000000,31.25,31.46,31.13,31.27,94581,0
+SMOT.US,D,20240103,000000,30.93,30.93,30.4609,30.48,84394,0
+SMOT.US,D,20240104,000000,30.39,30.57,30.31,30.39,32870,0
+SMOT.US,D,20240105,000000,30.48,30.7295,30.48,30.55,34798,0
+SMOT.US,D,20240108,000000,30.55,31.07,30.55,31.07,125903,0
+SMOT.US,D,20240109,000000,30.83,30.9443,30.75,30.83,53251,0
+SMOT.US,D,20240110,000000,30.87,30.9,30.6301,30.83,176378,0
+SMOT.US,D,20240111,000000,30.8,30.855,30.48,30.83,95159,0
+SMOT.US,D,20240112,000000,30.99,31.13,30.63,30.69,144647,0
+SMOT.US,D,20240116,000000,30.61,30.61,30.29,30.51,70024,0
+SMOT.US,D,20240117,000000,30.17,30.24,30.04,30.2331,148387,0
+SMOT.US,D,20240118,000000,30.39,30.42,30.12,30.4,126368,0
+SMOT.US,D,20240119,000000,30.48,30.6899,30.24,30.6423,56223,0
+SMOT.US,D,20240122,000000,30.83,31.06,30.82,30.9,100900,0
+SMOT.US,D,20240123,000000,31.06,31.085,30.8053,30.96,91671,0
+SMOT.US,D,20240124,000000,31.12,31.13,30.6298,30.64,81462,0
+SMOT.US,D,20240125,000000,30.91,30.96,30.73,30.91,177929,0
+SMOT.US,D,20240126,000000,31.02,31.16,30.96,31,63416,0
+SMOT.US,D,20240129,000000,30.94,31.3,30.88,31.3,107545,0
+SMOT.US,D,20240130,000000,31.21,31.32,31.16,31.17,102238,0
+SMOT.US,D,20240131,000000,31.12,31.19,30.57,30.6,114242,0
+SMOT.US,D,20240201,000000,30.74,31.07,30.5,31.05,123657,0
+SMOT.US,D,20240202,000000,30.85,31.275,30.69,31.13,55585,0
+SMOT.US,D,20240205,000000,31.04,31.04,30.625,30.84,105126,0
+SMOT.US,D,20240206,000000,30.9,31.07,30.85,31.07,66855,0
+SMOT.US,D,20240207,000000,31.18,31.2077,30.9508,31.09,82970,0
+SMOT.US,D,20240208,000000,31.15,31.43,31.1454,31.38,229994,0
+SMOT.US,D,20240209,000000,31.38,31.54,31.23,31.5,78668,0
+SMOT.US,D,20240212,000000,31.69,31.99,31.69,31.86,94558,0
+SMOT.US,D,20240213,000000,31.28,31.28,30.82,31.08,752456,0
+SMOT.US,D,20240214,000000,31.38,31.68,31.33,31.67,73474,0
+SMOT.US,D,20240215,000000,31.92,32.2895,31.9,32.23,105701,0
+SMOT.US,D,20240216,000000,32.03,32.229,31.91,31.93,97249,0
+SMOT.US,D,20240220,000000,31.71,31.86,31.66,31.81,77783,0
+SMOT.US,D,20240221,000000,31.69,31.83,31.62,31.81,103509,0
+SMOT.US,D,20240222,000000,32.03,32.27,31.96,32.21,79577,0
+SMOT.US,D,20240223,000000,32.295,32.45,32.26,32.34,119965,0
+SMOT.US,D,20240226,000000,32.32,32.4,32.19,32.24,80880,0
+SMOT.US,D,20240227,000000,32.36,32.4699,32.3427,32.46,81540,0
+SMOT.US,D,20240228,000000,32.28,32.5,32.28,32.35,54101,0
+SMOT.US,D,20240229,000000,32.57,32.6317,32.425,32.58,83513,0
+SMOT.US,D,20240301,000000,32.62,32.795,32.39,32.74,59547,0
+SMOT.US,D,20240304,000000,32.81,32.91,32.75,32.76,48146,0
+SMOT.US,D,20240305,000000,32.765,32.8,32.45,32.58,57200,0
+SMOT.US,D,20240306,000000,32.81,32.874,32.61,32.69,78373,0
+SMOT.US,D,20240307,000000,32.91,33.1573,32.91,33.14,84596,0
+SMOT.US,D,20240308,000000,33.23,33.41,32.96,32.96,63917,0
+SMOT.US,D,20240311,000000,32.97,33.1001,32.82,33.04,33380,0
+SMOT.US,D,20240312,000000,33.09,33.25,32.98,33.21,43532,0
+SMOT.US,D,20240313,000000,33.22,33.46,33.22,33.31,156585,0
+SMOT.US,D,20240314,000000,33.34,33.36,32.67,32.9,94588,0
+SMOT.US,D,20240315,000000,32.74,33,32.74,32.8,91511,0
+SMOT.US,D,20240318,000000,32.93,32.97,32.74,32.83,69578,0
+SMOT.US,D,20240319,000000,32.72,33.04,32.72,33.01,65180,0
+SMOT.US,D,20240320,000000,32.99,33.48,32.98,33.45,43458,0
+SMOT.US,D,20240321,000000,33.65,33.88,33.61,33.8,120644,0
+SMOT.US,D,20240322,000000,33.8,33.81,33.5349,33.55,58558,0
+SMOT.US,D,20240325,000000,33.51,33.65,33.475,33.51,82800,0
+SMOT.US,D,20240326,000000,33.63,33.69,33.47,33.47,37577,0
+SMOT.US,D,20240327,000000,33.7,34.03,33.6999,34.01,38501,0
+SMOT.US,D,20240328,000000,34.08,34.35,34.08,34.11,55416,0
+SMOT.US,D,20240401,000000,34.19,34.19,33.86,33.92,47527,0
+SMOT.US,D,20240402,000000,33.56,33.59,33.41,33.54,131286,0
+SMOT.US,D,20240403,000000,33.43,33.64,33.43,33.55,75601,0
+SMOT.US,D,20240404,000000,33.76,33.84,32.995,33.03,121528,0
+SMOT.US,D,20240405,000000,33.02,33.225,32.9701,33.175,51097,0
+SMOT.US,D,20240408,000000,33.25,33.38,33.25,33.27,30807,0
+SMOT.US,D,20240409,000000,33.35,33.555,33.25,33.555,265676,0
+SMOT.US,D,20240410,000000,32.92,33.1184,32.77,32.88,90617,0
+SMOT.US,D,20240411,000000,33.01,33.01,32.58,32.87,36842,0
+SMOT.US,D,20240412,000000,32.65,32.7,32.18,32.28,34906,0
+SMOT.US,D,20240415,000000,32.48,32.6,31.71,31.83,68781,0
+SMOT.US,D,20240416,000000,31.76,31.76,31.5,31.61,66731,0
+SMOT.US,D,20240417,000000,31.84,31.84,31.47,31.51,66407,0
+SMOT.US,D,20240418,000000,31.52,31.71,31.325,31.38,27190,0
+SMOT.US,D,20240419,000000,31.32,31.55,31.29,31.39,41821,0
+SMOT.US,D,20240422,000000,31.59,31.88,31.474,31.7,25461,0
+SMOT.US,D,20240423,000000,31.76,32.1614,31.76,32.09,70118,0
+SMOT.US,D,20240424,000000,32.02,32.225,31.94,32.15,47977,0
+SMOT.US,D,20240425,000000,31.86,32.13,31.71,32.06,46258,0
+SMOT.US,D,20240426,000000,32.19,32.2501,32.06,32.13,74267,0
+SMOT.US,D,20240429,000000,32.22,32.42,32.22,32.36,55685,0
+SMOT.US,D,20240430,000000,32.22,32.2699,31.75,31.75,55609,0
+SMOT.US,D,20240501,000000,31.7,32.08,31.4491,31.54,179176,0
+SMOT.US,D,20240502,000000,31.75,31.8101,31.41,31.79,46689,0
+SMOT.US,D,20240503,000000,32.19,32.26,31.97,32.02,186780,0
+SMOT.US,D,20240506,000000,32.26,32.35,32.2499,32.33,45267,0
+SMOT.US,D,20240507,000000,32.455,32.52,32.375,32.375,29663,0
+SMOT.US,D,20240508,000000,32.16,32.33,32.16,32.33,190667,0
+SMOT.US,D,20240509,000000,32.22,32.46,32.22,32.42,33342,0
+SMOT.US,D,20240510,000000,32.55,32.55,32.3408,32.4,33523,0
+SMOT.US,D,20240513,000000,32.59,32.75,32.52,32.52,25403,0
+SMOT.US,D,20240514,000000,32.71,32.84,32.5903,32.7109,39110,0
+SMOT.US,D,20240515,000000,32.96,32.9999,32.7703,32.91,31985,0
+SMOT.US,D,20240516,000000,32.87,32.96,32.75,32.75,39018,0
+SMOT.US,D,20240517,000000,32.78,32.83,32.72,32.82,53049,0
+SMOT.US,D,20240520,000000,32.85,32.92,32.76,32.89,31026,0
+SMOT.US,D,20240521,000000,32.8,32.812,32.71,32.78,24404,0
+SMOT.US,D,20240522,000000,32.73,32.78,32.535,32.6147,35469,0
+SMOT.US,D,20240523,000000,32.8,32.8,32.06,32.13,44042,0
+SMOT.US,D,20240524,000000,32.33,32.405,32.2669,32.4,25091,0
+SMOT.US,D,20240528,000000,32.44,32.475,32.16,32.22,46422,0
+SMOT.US,D,20240529,000000,31.875,32,31.7834,31.7897,58647,0
+SMOT.US,D,20240530,000000,31.82,31.98,31.7799,31.92,52836,0
+SMOT.US,D,20240531,000000,32.05,32.35,31.76,32.35,21067,0
+SMOT.US,D,20240603,000000,32.29,32.5,31.98,32.21,47956,0
+SMOT.US,D,20240604,000000,32.05,32.13,31.9181,31.9718,49572,0
+SMOT.US,D,20240605,000000,32.14,32.21,31.9191,32.21,61311,0
+SMOT.US,D,20240606,000000,32.23,32.33,32.13,32.18,40002,0
+SMOT.US,D,20240607,000000,31.99,32.2299,31.94,32.07,40373,0
+SMOT.US,D,20240610,000000,31.9,32.1,31.865,32.09,34378,0
+SMOT.US,D,20240611,000000,31.95,31.9531,31.7301,31.91,368852,0
+SMOT.US,D,20240612,000000,32.44,32.5,32.13,32.24,55841,0
+SMOT.US,D,20240613,000000,32.15,32.1595,31.82,31.91,122413,0
+SMOT.US,D,20240614,000000,31.71,31.71,31.4199,31.6,47630,0
+SMOT.US,D,20240617,000000,31.58,31.78,31.425,31.78,38718,0
+SMOT.US,D,20240618,000000,31.86,31.8699,31.75,31.85,63569,0
+SMOT.US,D,20240620,000000,31.94,31.94,31.6931,31.84,49886,0
+SMOT.US,D,20240621,000000,31.82,31.94,31.7471,31.93,61288,0
+SMOT.US,D,20240624,000000,31.96,32.2537,31.94,32.11,27949,0
+SMOT.US,D,20240625,000000,32.21,32.21,31.79,31.86,58187,0
+SMOT.US,D,20240626,000000,31.84,31.84,31.62,31.73,56296,0
+SMOT.US,D,20240627,000000,31.6514,31.77,31.65,31.77,87952,0
+SMOT.US,D,20240628,000000,31.85,32.08,31.85,31.96,28236,0
+SMOT.US,D,20240701,000000,31.98,32.0095,31.54,31.6,40449,0
+SMOT.US,D,20240702,000000,31.59,31.72,31.57,31.72,74883,0
+SMOT.US,D,20240703,000000,31.74,31.9012,31.71,31.71,14475,0
+SMOT.US,D,20240705,000000,31.77,31.77,31.47,31.5884,30314,0
+SMOT.US,D,20240708,000000,31.74,31.85,31.61,31.72,59188,0
+SMOT.US,D,20240709,000000,31.67,31.8,31.5815,31.605,49896,0
+SMOT.US,D,20240710,000000,31.64,31.845,31.6026,31.83,85587,0
+SMOT.US,D,20240711,000000,32.05,32.5399,32.05,32.49,50359,0
+SMOT.US,D,20240712,000000,32.665,33.01,32.665,32.88,45123,0
+SMOT.US,D,20240715,000000,32.98,33.168,32.85,33.03,113635,0
+SMOT.US,D,20240716,000000,33.17,33.84,33.17,33.84,310377,0
+SMOT.US,D,20240717,000000,33.54,33.83,33.51,33.56,860345,0
+SMOT.US,D,20240718,000000,33.36,33.87,33.11,33.11,251449,0
+SMOT.US,D,20240719,000000,33.1,33.1,32.73,32.8,38677,0
+SMOT.US,D,20240722,000000,33.01,33.24,32.65,33.24,99601,0
+SMOT.US,D,20240723,000000,33.18,33.22,32.99,33.07,120598,0
+SMOT.US,D,20240724,000000,32.87,33.0796,32.54,32.54,76895,0
+SMOT.US,D,20240725,000000,32.58,33.26,32.54,32.77,100735,0
+SMOT.US,D,20240726,000000,33.14,33.41,33.1139,33.37,72696,0
+SMOT.US,D,20240729,000000,33.51,33.51,33.28,33.41,77567,0
+SMOT.US,D,20240730,000000,33.5,33.732,33.4908,33.73,43632,0
+SMOT.US,D,20240731,000000,34.03,34.26,33.775,33.86,58101,0
+SMOT.US,D,20240801,000000,33.85,34.0281,32.9599,33.19,36887,0
+SMOT.US,D,20240802,000000,32.64,32.64,32.035,32.28,34962,0
+SMOT.US,D,20240805,000000,30.97,31.68,30.97,31.39,204714,0
+SMOT.US,D,20240806,000000,31.59,32.08,31.38,31.65,81385,0
+SMOT.US,D,20240807,000000,32.02,32.0601,31.2599,31.26,20643,0
+SMOT.US,D,20240808,000000,31.51,31.98,31.51,31.97,59567,0
+SMOT.US,D,20240809,000000,32.06,32.06,31.76,31.96,51714,0
+SMOT.US,D,20240812,000000,31.97,31.97,31.67,31.7,28844,0
+SMOT.US,D,20240813,000000,31.9,32.25,31.8228,32.21,21835,0
+SMOT.US,D,20240814,000000,32.3,32.3099,32.12,32.23,23990,0
+SMOT.US,D,20240815,000000,32.67,32.93,32.6329,32.9,101045,0
+SMOT.US,D,20240816,000000,32.79,33.0085,32.79,32.97,25880,0
+SMOT.US,D,20240819,000000,32.96,33.21,32.96,33.19,46079,0
+SMOT.US,D,20240820,000000,33.17,33.17,32.935,32.97,122761,0
+SMOT.US,D,20240821,000000,33.185,33.4,33.165,33.4,36084,0
+SMOT.US,D,20240822,000000,33.47,33.47,33.2101,33.26,40361,0
+SMOT.US,D,20240823,000000,33.47,33.96,33.47,33.94,34601,0
+SMOT.US,D,20240826,000000,34.04,34.2399,33.93,33.96,139526,0
+SMOT.US,D,20240827,000000,33.81,33.97,33.7,33.94,34024,0
+SMOT.US,D,20240828,000000,33.82,33.9393,33.63,33.8,47775,0
+SMOT.US,D,20240829,000000,34.05,34.248,33.8625,33.98,24344,0
+SMOT.US,D,20240830,000000,34.16,34.24,33.89,34.23,77102,0
+SMOT.US,D,20240903,000000,33.99,34.105,33.51,33.62,76962,0
+SMOT.US,D,20240904,000000,33.48,33.68,33.37,33.42,34235,0
+SMOT.US,D,20240905,000000,33.53,33.53,33.19,33.27,43497,0
+SMOT.US,D,20240906,000000,33.325,33.5199,32.8,32.8,37430,0
+SMOT.US,D,20240909,000000,32.95,33.25,32.95,33.1,22732,0
+SMOT.US,D,20240910,000000,33.09,33.09,32.6,32.95,27219,0
+SMOT.US,D,20240911,000000,32.89,33.055,32.3086,33.04,47043,0
+SMOT.US,D,20240912,000000,33.09,33.24,32.97,33.16,35876,0
+SMOT.US,D,20240913,000000,33.32,33.69,33.32,33.6,27681,0
+SMOT.US,D,20240916,000000,33.66,33.92,33.66,33.9,41059,0
+SMOT.US,D,20240917,000000,34.06,34.296,33.9887,34.08,52766,0
+SMOT.US,D,20240918,000000,34.14,34.48,33.9601,34.09,105361,0
+SMOT.US,D,20240919,000000,34.68,34.71,34.43,34.62,56550,0
+SMOT.US,D,20240920,000000,34.55,34.55,34.19,34.39,24418,0
+SMOT.US,D,20240923,000000,34.44,34.6,34.425,34.54,40221,0
+SMOT.US,D,20240924,000000,34.67,34.79,34.61,34.79,43477,0
+SMOT.US,D,20240925,000000,34.78,34.78,34.34,34.38,35041,0
+SMOT.US,D,20240926,000000,34.68,34.99,34.68,34.98,44132,0
+SMOT.US,D,20240927,000000,35.11,35.3252,34.9967,35.05,100308,0
+SMOT.US,D,20240930,000000,34.94,35.05,34.8,35.03,45552,0
+SMOT.US,D,20241001,000000,34.94,34.94,34.53,34.65,28426,0
+SMOT.US,D,20241002,000000,34.57,34.737587,34.46,34.58,69100,0
+SMOT.US,D,20241003,000000,34.42,34.44,34.21,34.39,21950,0
+SMOT.US,D,20241004,000000,34.74,34.775,34.49,34.7,30177,0
+SMOT.US,D,20241007,000000,34.55,34.61,34.2807,34.44,22502,0
+SMOT.US,D,20241008,000000,34.4,34.52,34.2467,34.44,44255,0
+SMOT.US,D,20241009,000000,34.43,34.87,34.43,34.77,60169,0
+SMOT.US,D,20241010,000000,34.58,34.8,34.55,34.73,61640,0
+SMOT.US,D,20241011,000000,34.8,35.2644,34.8,35.17,29684,0
+SMOT.US,D,20241014,000000,35.19,35.35,35.04,35.35,34068,0
+SMOT.US,D,20241015,000000,35.31,35.635,35.27,35.29,36567,0
+SMOT.US,D,20241016,000000,35.38,35.57,35.38,35.48,36666,0
+SMOT.US,D,20241017,000000,35.55,35.57,35.39,35.57,37131,0
+SMOT.US,D,20241018,000000,35.59,35.72,35.54,35.67,33562,0
+SMOT.US,D,20241021,000000,35.62,35.62,35.23,35.29,44578,0
+SMOT.US,D,20241022,000000,35.07,35.07,34.89,34.98,400363,0
+SMOT.US,D,20241023,000000,34.89,35.0958,34.69,34.9,51536,0
+SMOT.US,D,20241024,000000,35.055,35.12,34.825,34.94,206658,0
+SMOT.US,D,20241025,000000,35.21,35.295,34.865,34.9,90546,0
+SMOT.US,D,20241028,000000,35.06,35.2691,35.06,35.18,171050,0
+SMOT.US,D,20241029,000000,35.04,35.2571,34.9463,35.14,28842,0
+SMOT.US,D,20241030,000000,35.1194,35.4599,35.1194,35.17,25600,0
+SMOT.US,D,20241031,000000,35.21,35.3377,34.82,34.82,75052,0
+SMOT.US,D,20241101,000000,35.02,35.15,34.83,34.91,35281,0
+SMOT.US,D,20241104,000000,34.9,35.18,34.9,34.96,124373,0
+SMOT.US,D,20241105,000000,34.79,35.32,34.79,35.32,79903,0
+SMOT.US,D,20241106,000000,36.39,36.47,35.995,36.37,247129,0
+SMOT.US,D,20241107,000000,36.54,36.54,36.27,36.33,62667,0
+SMOT.US,D,20241108,000000,36.27,36.39,36.1637,36.31,28465,0
+SMOT.US,D,20241111,000000,36.57,36.925,36.49,36.75,59410,0
+SMOT.US,D,20241112,000000,36.69,36.705,36.37,36.43,53260,0
+SMOT.US,D,20241113,000000,36.49,36.623,36.2791,36.37,51180,0
+SMOT.US,D,20241114,000000,36.39,36.52,36.16,36.19,391910,0
+SMOT.US,D,20241115,000000,36.065,36.11,35.6331,35.68,36164,0
+SMOT.US,D,20241118,000000,35.66,35.84,35.66,35.81,45828,0
+SMOT.US,D,20241119,000000,35.4232,35.76,35.32,35.65,55136,0
+SMOT.US,D,20241120,000000,35.7617,35.8,35.5558,35.8,31339,0
+SMOT.US,D,20241121,000000,35.84,36.41,35.84,36.37,34873,0
+SMOT.US,D,20241122,000000,36.6499,36.85,36.5,36.84,42022,0
+SMOT.US,D,20241125,000000,37.385,37.7049,37.16,37.49,77469,0
+SMOT.US,D,20241126,000000,37.31,37.41,37.1028,37.23,52886,0
+SMOT.US,D,20241127,000000,37.4583,37.4583,37.082,37.0993,35310,0
+SMOT.US,D,20241129,000000,37.2552,37.3,37.17,37.18,45360,0
+SMOT.US,D,20241202,000000,37.235,37.31,37.15,37.25,38354,0
+SMOT.US,D,20241203,000000,37.17,37.22,36.9875,37.01,76259,0
+SMOT.US,D,20241204,000000,37.13,37.22,37.0245,37.22,32996,0
+SMOT.US,D,20241205,000000,37.1505,37.2828,36.8975,36.9,48478,0
+SMOT.US,D,20241206,000000,37.12,37.17,36.94,37.02,48146,0
+SMOT.US,D,20241209,000000,37.2499,37.3,36.9093,36.91,65269,0
+SMOT.US,D,20241210,000000,36.86,36.9599,36.5824,36.6692,74056,0
+SMOT.US,D,20241211,000000,36.91,36.95,36.7588,36.82,54059,0
+SMOT.US,D,20241212,000000,36.7914,36.82,36.6381,36.6381,42347,0
+SMOT.US,D,20241213,000000,36.66,36.75,36.3,36.39,34388,0
+SMOT.US,D,20241216,000000,36.2399,36.5659,36.2399,36.36,30474,0
+SMOT.US,D,20241217,000000,36.4399,36.445,36.045,36.1,30096,0
+SMOT.US,D,20241218,000000,36.2928,36.2928,34.89,34.89,67688,0
+SMOT.US,D,20241219,000000,35.401,35.401,34.7445,34.81,60594,0
+SMOT.US,D,20241220,000000,34.99,35.53,34.69,35.31,41997,0
+SMOT.US,D,20241223,000000,34.64,34.855,34.57,34.85,46681,0
+SMOT.US,D,20241224,000000,34.84,35.06,34.77,35.06,32958,0
+SMOT.US,D,20241226,000000,34.915,35.1612,34.89,35.12,31340,0
+SMOT.US,D,20241227,000000,35.02,35.04,34.6216,34.8,28014,0
+SMOT.US,D,20241230,000000,34.47,34.59,34.161,34.46,43445,0
+SMOT.US,D,20241231,000000,34.59,34.66,34.3602,34.47,43992,0
+SMOT.US,D,20250102,000000,34.7331,34.7925,34.275,34.35,32191,0
+SMOT.US,D,20250103,000000,34.4268,34.685,34.26,34.64,27194,0
+SMOT.US,D,20250106,000000,34.9,35.11,34.73,34.76,111626,0
+SMOT.US,D,20250107,000000,34.975,34.975,34.49,34.61,71114,0
+SMOT.US,D,20250108,000000,34.3307,34.65,34.326,34.65,130645,0
+SMOT.US,D,20250110,000000,34.11,34.28,34.02,34.11,43223,0
+SMOT.US,D,20250113,000000,33.89,34.45,33.88,34.45,49730,0
+SMOT.US,D,20250114,000000,34.695,34.82,34.452,34.73,291770,0
+SMOT.US,D,20250115,000000,35.429,35.429,35,35.1,603442,0
+SMOT.US,D,20250116,000000,35.12,35.385,34.9753,35.37,90855,0
+SMOT.US,D,20250117,000000,35.6781,35.6781,35.5015,35.52,29430,0
+SMOT.US,D,20250121,000000,35.89,36.0407,35.76,36.04,41962,0
+SMOT.US,D,20250122,000000,36.03,36.09,35.83,35.84,36333,0
+SMOT.US,D,20250123,000000,35.79,36.07,35.64,36.07,252410,0
+SMOT.US,D,20250124,000000,36.1316,36.1696,35.96,36.04,26189,0
+SMOT.US,D,20250127,000000,36,36.22,35.69,36.16,39617,0
+SMOT.US,D,20250128,000000,36.215,36.49,36.1165,36.42,43197,0
+SMOT.US,D,20250129,000000,36.3326,36.43,36.18,36.24,60674,0
+SMOT.US,D,20250130,000000,36.52,36.86,36.5,36.73,43950,0
+SMOT.US,D,20250131,000000,36.7,36.8,36.312,36.35,57555,0
+SMOT.US,D,20250203,000000,35.63,36.1505,35.5,36.01,111928,0
+SMOT.US,D,20250204,000000,35.955,36.0899,35.9179,36.06,35907,0
+SMOT.US,D,20250205,000000,35.8221,36.12,35.8221,36.12,28377,0
+SMOT.US,D,20250206,000000,36.28,36.28,35.8629,36.09,68442,0
+SMOT.US,D,20250207,000000,36.21,36.312,35.97,36.03,45990,0
+SMOT.US,D,20250210,000000,35.98,36.24,35.83,35.93,42410,0
+SMOT.US,D,20250211,000000,35.75,35.9098,35.695,35.88,33023,0
+SMOT.US,D,20250212,000000,35.565,35.89,35.46,35.83,89749,0
+SMOT.US,D,20250213,000000,35.98,36.245,35.9744,36.24,21158,0
+SMOT.US,D,20250214,000000,36.4,36.511,36.35,36.4,25610,0
+SMOT.US,D,20250218,000000,36.43,36.65,36.401,36.65,61529,0
+SMOT.US,D,20250219,000000,36.44,36.57,36.28,36.49,464634,0
+SMOT.US,D,20250220,000000,36.43,36.435,36.03,36.33,196221,0
+SMOT.US,D,20250221,000000,36.47,36.47,35.55,35.63,60732,0
+SMOT.US,D,20250224,000000,35.65,35.82,35.425,35.63,223271,0
+SMOT.US,D,20250225,000000,35.685,35.88,35.3408,35.57,49806,0
+SMOT.US,D,20250226,000000,35.73,35.8891,35.48,35.58,32203,0
+SMOT.US,D,20250227,000000,35.44,35.62,35.03,35.04,52963,0
+SMOT.US,D,20250228,000000,35.0884,35.45,34.9201,35.45,67320,0
+SMOT.US,D,20250303,000000,35.6326,35.6326,34.58,34.74,39493,0
+SMOT.US,D,20250304,000000,34.4501,34.5414,33.7758,34.1033,86452,0
+SMOT.US,D,20250305,000000,34.2,34.61,33.99,34.55,74101,0
+SMOT.US,D,20250306,000000,34.1959,34.5209,34.04,34.13,46922,0
+SMOT.US,D,20250307,000000,34.2132,34.47,33.737,34.42,37243,0
+SMOT.US,D,20250310,000000,34.125,34.125,33.35,33.64,84959,0
+SMOT.US,D,20250311,000000,33.62,33.64,32.82,33.08,119023,0
+SMOT.US,D,20250312,000000,33.276,33.44,32.75,32.94,103876,0
+SMOT.US,D,20250313,000000,32.86,32.9,32.18,32.32,82452,0
+SMOT.US,D,20250314,000000,32.81,33.05,32.67,33.05,42079,0
+SMOT.US,D,20250317,000000,33.3041,33.6134,33.2,33.46,75625,0
+SMOT.US,D,20250318,000000,33.25,33.36,33.0399,33.19,126034,0
+SMOT.US,D,20250319,000000,33.1134,33.73,33.1134,33.5211,42298,0
+SMOT.US,D,20250320,000000,33.246,33.6,33.234,33.32,39050,0
+SMOT.US,D,20250321,000000,32.8701,33.29,32.8701,33.26,42421,0
+SMOT.US,D,20250324,000000,33.81,33.87,33.65,33.83,39888,0
+SMOT.US,D,20250325,000000,33.8616,33.89,33.63,33.6652,156654,0
+SMOT.US,D,20250326,000000,33.845,33.845,33.43,33.55,59177,0
+SMOT.US,D,20250327,000000,33.4488,33.56,33.17,33.3,178806,0
+SMOT.US,D,20250328,000000,33.19,33.25,32.54,32.67,71220,0
+SMOT.US,D,20250331,000000,32.39,32.89,32.12,32.79,131126,0
+SMOT.US,D,20250401,000000,32.7,32.97,32.4408,32.87,83547,0
+SMOT.US,D,20250402,000000,32.5911,33.35,32.55,33.24,67944,0
+SMOT.US,D,20250403,000000,31.89,32.081,31.03,31.03,159022,0
+SMOT.US,D,20250404,000000,30.03,30.1652,29.08,29.39,212996,0
+SMOT.US,D,20250407,000000,28.44,29.91,27.93,29.16,1215042,0
+SMOT.US,D,20250408,000000,30.01,30.22,27.98,28.4,308417,0
+SMOT.US,D,20250409,000000,27.9624,31.16,27.9624,31.04,257825,0
+SMOT.US,D,20250410,000000,30.24,30.24,28.87,29.62,187716,0
+SMOT.US,D,20250411,000000,29.635,30.1201,29.2009,30.08,111652,0
+SMOT.US,D,20250414,000000,30.61,30.66,30.07,30.46,292275,0
+SMOT.US,D,20250415,000000,30.51,30.63,30.25,30.33,56198,0
+SMOT.US,D,20250416,000000,30.185,30.34,29.575,29.85,142799,0
+SMOT.US,D,20250417,000000,30.025,30.2826,29.89,30.09,718480,0
+SMOT.US,D,20250421,000000,29.84,29.84,29.26,29.51,102840,0
+SMOT.US,D,20250422,000000,29.97,30.3899,29.92,30.32,66504,0
+SMOT.US,D,20250423,000000,31.08,31.53,30.52,30.63,72694,0
+SMOT.US,D,20250424,000000,30.85,31.58,30.73,31.57,47944,0
+SMOT.US,D,20250425,000000,31.32,31.52,31.255,31.5,39375,0
+SMOT.US,D,20250428,000000,31.59,31.75,31.265,31.55,55511,0
+SMOT.US,D,20250429,000000,31.4678,31.8402,31.38,31.73,144349,0
+SMOT.US,D,20250430,000000,31.49,31.71,30.9607,31.71,80744,0
+SMOT.US,D,20250501,000000,31.81,32.08,31.69,31.73,64893,0
+SMOT.US,D,20250502,000000,32.19,32.395,32.055,32.29,71449,0
+SMOT.US,D,20250505,000000,32.13,32.44,32.09,32.18,61389,0
+SMOT.US,D,20250506,000000,31.955,32.24,31.8539,31.97,89027,0
+SMOT.US,D,20250507,000000,32.04,32.21,31.9004,32.095,111712,0
+SMOT.US,D,20250508,000000,32.4212,32.97,32.4,32.67,84793,0
+SMOT.US,D,20250509,000000,32.82,32.89,32.64,32.75,31461,0
+SMOT.US,D,20250512,000000,33.89,34.17,33.87,34.125,49721,0
+SMOT.US,D,20250513,000000,34.19,34.31,34.12,34.17,53936,0
+SMOT.US,D,20250514,000000,34.0887,34.15,33.87,33.93,33634,0
+SMOT.US,D,20250515,000000,33.7749,34.04,33.74,34.01,115764,0
+SMOT.US,D,20250516,000000,34.09,34.36,33.9682,34.36,37008,0
+SMOT.US,D,20250519,000000,34.02,34.2793,33.9,34.25,42654,0
+SMOT.US,D,20250520,000000,34.12,34.2235,33.94,34.09,34507,0
+SMOT.US,D,20250521,000000,33.7275,33.82,33.1399,33.17,23835,0
+SMOT.US,D,20250522,000000,33.0601,33.32,32.941,33.17,767076,0
+SMOT.US,D,20250523,000000,32.64,33,32.57,32.91,64951,0
+SMOT.US,D,20250527,000000,33.31,33.68,33.31,33.63,42979,0
+SMOT.US,D,20250528,000000,33.5347,33.61,33.32,33.34,52672,0
+SMOT.US,D,20250529,000000,33.53,33.62,33.27,33.51,43931,0
+SMOT.US,D,20250530,000000,33.234,33.49,33.15,33.4,30690,0
+SMOT.US,D,20250602,000000,32.83,33.3,32.83,33.21,37946,0
+SMOT.US,D,20250603,000000,33.1999,33.63,33.114517,33.59,33790,0
+SMOT.US,D,20250604,000000,33.54,33.69,33.53,33.54,26791,0
+SMOT.US,D,20250605,000000,33.5754,33.7405,33.39,33.52,36545,0
+SMOT.US,D,20250606,000000,33.9093,33.9093,33.7286,33.82,50406,0
+SMOT.US,D,20250609,000000,33.99,34.1799,33.8801,33.99,33358,0
+SMOT.US,D,20250610,000000,34.2206,34.4101,34.09,34.38,31247,0
+SMOT.US,D,20250611,000000,34.39,34.51,34.13,34.21,36160,0
+SMOT.US,D,20250612,000000,34.15,34.2,33.9748,34.14,31613,0
+SMOT.US,D,20250613,000000,33.81,33.8594,33.34,33.42,55633,0
+SMOT.US,D,20250616,000000,33.78,34.01,33.67,33.96,109615,0
+SMOT.US,D,20250617,000000,33.66,33.8301,33.5097,33.55,62767,0
+SMOT.US,D,20250618,000000,33.56,33.8754,33.53,33.64,42594,0
+SMOT.US,D,20250620,000000,33.9272,33.93,33.595,33.66,27869,0
+SMOT.US,D,20250623,000000,33.61,33.97,33.4599,33.97,23191,0
+SMOT.US,D,20250624,000000,34.24,34.5079,34.16,34.47,39905,0
+SMOT.US,D,20250625,000000,34.455,34.455,34.1751,34.23,19449,0
+SMOT.US,D,20250626,000000,34.3637,34.56,34.3637,34.56,19748,0
+SMOT.US,D,20250627,000000,34.5856,34.8483,34.5,34.74,87420,0
+SMOT.US,D,20250630,000000,34.6786,34.84,34.64,34.8,56743,0
+SMOT.US,D,20250701,000000,34.8992,35.595,34.71,35.41,29619,0
+SMOT.US,D,20250702,000000,35.51,35.79,35.4726,35.79,58718,0
+SMOT.US,D,20250703,000000,35.935,36.03,35.915,35.99,13233,0
+SMOT.US,D,20250707,000000,35.87,35.97915,35.3945,35.57,30617,0
+SMOT.US,D,20250708,000000,35.7,35.9661,35.61,35.8,21835,0
+SMOT.US,D,20250709,000000,35.925,35.9356,35.6,35.916,24054,0
+SMOT.US,D,20250710,000000,35.85,36.2282,35.85,36.08,18855,0
+SMOT.US,D,20250711,000000,35.77,35.81,35.56,35.59,32258,0
+SMOT.US,D,20250714,000000,35.5319,35.6999,35.48,35.66,63341,0
+SMOT.US,D,20250715,000000,35.63,35.79,35.06,35.06,92962,0
+SMOT.US,D,20250716,000000,35.16,35.2483,34.8061,35.2049,33456,0
+SMOT.US,D,20250717,000000,35.29,35.55,35.245,35.4917,228690,0
+SMOT.US,D,20250718,000000,35.63,35.6373,35.37,35.49,377352,0
+SMOT.US,D,20250721,000000,35.67,35.72,35.4,35.4,101051,0
+SMOT.US,D,20250722,000000,35.67,35.95,35.48,35.91,1241977,0
+SMOT.US,D,20250723,000000,36.11,36.34,36.0875,36.3,57215,0
+SMOT.US,D,20250724,000000,36.2651,36.38,36.091,36.11,31683,0
+SMOT.US,D,20250725,000000,36.12,36.27,35.91,36.25,27664,0
+SMOT.US,D,20250728,000000,36.11,36.2654,36.0244,36.03,22185,0
+SMOT.US,D,20250729,000000,36.11,36.23,35.8469,35.91,37997,0
+SMOT.US,D,20250730,000000,35.95,36.14,35.62,35.79,42187,0
+SMOT.US,D,20250731,000000,35.74,35.9436,35.4138,35.45,40547,0
+SMOT.US,D,20250801,000000,35.05,35.1242,34.63,34.98,24099,0
+SMOT.US,D,20250804,000000,35.2037,35.48,35.1674,35.46,28723,0
+SMOT.US,D,20250805,000000,35.36,35.54,35.1062,35.35,29063,0
+SMOT.US,D,20250806,000000,35.2773,35.45,35.13,35.19,35502,0
+SMOT.US,D,20250807,000000,35.51,35.51,34.8887,35.03,43490,0
+SMOT.US,D,20250808,000000,35.05,35.2,34.8958,34.95,52135,0
+SMOT.US,D,20250811,000000,35.12,35.1226,34.7201,34.76,35347,0
+SMOT.US,D,20250812,000000,34.99,35.41,34.92,35.4,22241,0
+SMOT.US,D,20250813,000000,35.56,36.14,35.4801,36.14,49619,0
+SMOT.US,D,20250814,000000,35.71,35.7814,35.58,35.74,24547,0
+SMOT.US,D,20250815,000000,35.81,35.81,35.635,35.64,48192,0
+SMOT.US,D,20250818,000000,35.75,35.81,35.75,35.75,17781,0
+SMOT.US,D,20250819,000000,35.88,36.0615,35.7543,35.8211,16669,0
+SMOT.US,D,20250820,000000,35.7854,35.84,35.57,35.76,26987,0
+SMOT.US,D,20250821,000000,35.5336,35.7374,35.5336,35.69,29248,0
+SMOT.US,D,20250822,000000,36,36.75,35.86,36.75,114397,0
+SMOT.US,D,20250825,000000,36.6716,36.6716,36.46,36.46,162030,0
+SMOT.US,D,20250826,000000,36.467,36.525,36.3966,36.51,16712,0
+SMOT.US,D,20250827,000000,36.435,36.74,36.43,36.71,14765,0
+SMOT.US,D,20250828,000000,36.79,36.84,36.56,36.69,28510,0
+SMOT.US,D,20250829,000000,36.62,36.704895,36.42,36.5042,16657,0
+SMOT.US,D,20250902,000000,36.061,36.25,35.98,36.23,26143,0
+SMOT.US,D,20250903,000000,36.21,36.3078,36.02,36.16,19204,0
+SMOT.US,D,20250904,000000,36.185,36.4692,36.08,36.4692,18543,0
+SMOT.US,D,20250905,000000,36.695,36.8685,36.36,36.54,23090,0
+SMOT.US,D,20250908,000000,36.42,36.62,36.28,36.56,21814,0
+SMOT.US,D,20250909,000000,36.5327,36.55,36.3836,36.48,17637,0
+SMOT.US,D,20250910,000000,36.53,36.55,36.1,36.21,502321,0
+SMOT.US,D,20250911,000000,36.3992,36.8082,36.34,36.8082,23063,0
+SMOT.US,D,20250912,000000,36.528,36.73,36.32,36.32,1408282,0
+SMOT.US,D,20250915,000000,36.31,36.47,36.17,36.22,25178,0
+SMOT.US,D,20250916,000000,36.24,36.27,35.99,36.18,32353,0
+SMOT.US,D,20250917,000000,36.4115,36.73,36.16,36.25,39376,0
+SMOT.US,D,20250918,000000,36.4205,36.6468,36.405,36.59,26646,0
+SMOT.US,D,20250919,000000,36.4642,36.71,36.27,36.36,15854,0
+SMOT.US,D,20250922,000000,36.2699,36.34,36.21,36.2958,40313,0
+SMOT.US,D,20250923,000000,36.53,36.53,36.16,36.22,26587,0
+SMOT.US,D,20250924,000000,36.28,36.36,36.0876,36.13,34738,0
+SMOT.US,D,20250925,000000,35.99,35.99,35.6348,35.73,36834,0
+SMOT.US,D,20250926,000000,35.97,36.19,35.84,36.19,15174,0
+SMOT.US,D,20250929,000000,36.43,36.43,36.13,36.31,27688,0
+SMOT.US,D,20250930,000000,36.25,36.25,35.89,36.08,41580,0
+SMOT.US,D,20251001,000000,35.95,36.18,35.8904,36.02,99514,0
+SMOT.US,D,20251002,000000,36.0322,36.2199,36,36.19,57958,0
+SMOT.US,D,20251003,000000,36.31,36.537,36.28,36.33,55623,0
+SMOT.US,D,20251006,000000,36.228,36.49,36.228,36.28,19808,0
+SMOT.US,D,20251007,000000,36.23,36.34,35.8796,35.9655,26351,0
+SMOT.US,D,20251008,000000,36.095,36.2648,35.965,36.208,33941,0
+SMOT.US,D,20251009,000000,36.06,36.17,35.9564,35.99,40915,0
+SMOT.US,D,20251010,000000,35.9662,36.16,35.11,35.13,22526,0
+SMOT.US,D,20251013,000000,35.4237,35.542628,35.28,35.43,24184,0
+SMOT.US,D,20251014,000000,35.09,36.05,35.01,35.87,24304,0
+SMOT.US,D,20251015,000000,36.1985,36.296,35.78,35.93,38166,0
+SMOT.US,D,20251016,000000,36.1012,36.1012,35.57,35.72,69107,0
+SMOT.US,D,20251017,000000,35.695,35.93,35.625,35.86,19575,0
+SMOT.US,D,20251020,000000,36.12,36.36,36.03,36.29,16936,0
+SMOT.US,D,20251021,000000,36.3416,36.72,36.3147,36.65,40051,0
+SMOT.US,D,20251022,000000,36.54,36.6707,36.361,36.38,41077,0
+SMOT.US,D,20251023,000000,36.53,36.71,36.3701,36.6652,23138,0
+SMOT.US,D,20251024,000000,36.9,37,36.65,36.65,37222,0
+SMOT.US,D,20251027,000000,36.81,36.93,36.6501,36.777,25134,0
+SMOT.US,D,20251028,000000,36.43,36.62,36.35,36.36,21644,0
+SMOT.US,D,20251029,000000,36.13,36.37,35.731,35.87,37462,0
+SMOT.US,D,20251030,000000,35.7264,36.075,35.66,35.7,15698,0
+SMOT.US,D,20251031,000000,35.5307,35.93,35.5307,35.86,17141,0
+SMOT.US,D,20251103,000000,35.8151,35.92,35.379,35.74,33622,0
+SMOT.US,D,20251104,000000,35.4,35.5099,35.31,35.31,28803,0
+SMOT.US,D,20251105,000000,35.33,35.624,35.2562,35.56,18246,0
+SMOT.US,D,20251106,000000,35.63,35.63,35.13,35.13,34939,0
+SMOT.US,D,20251107,000000,34.98,35.5438,34.96,35.52,19259,0
+SMOT.US,D,20251110,000000,35.59,35.845,35.49,35.75,15298,0
+SMOT.US,D,20251111,000000,35.77,36.11,35.76,36,25442,0
+SMOT.US,D,20251112,000000,36.155,36.3199,36.11,36.23,36323,0
+SMOT.US,D,20251113,000000,36.11,36.3,35.75,35.82,40243,0
+SMOT.US,D,20251114,000000,35.58,35.7984,35.51,35.56,33244,0
+SMOT.US,D,20251117,000000,35.51,35.51,34.8275,34.8753,19041,0
+SMOT.US,D,20251118,000000,34.82,35.09,34.685,34.95,21694,0
+SMOT.US,D,20251119,000000,34.911,35.045,34.82,34.96,19319,0
+SMOT.US,D,20251120,000000,35.17,35.32,34.56,34.58,38348,0
+SMOT.US,D,20251121,000000,34.8,35.5363,34.73,35.37,17798,0
+SMOT.US,D,20251124,000000,35.314,35.54,35.26,35.37,19706,0
+SMOT.US,D,20251125,000000,35.7,36.174,35.44,36.12,21679,0
+SMOT.US,D,20251126,000000,36.106,36.35,36.1,36.21,27848,0
+SMOT.US,D,20251128,000000,36.26,36.4696,36.23,36.38,9583,0
+SMOT.US,D,20251201,000000,36.1912,36.51,36.03,36.27,214156,0
+SMOT.US,D,20251202,000000,36.4,36.4,36.14,36.14,50736,0
+SMOT.US,D,20251203,000000,36.49,36.57,36.22,36.54,34057,0
+SMOT.US,D,20251204,000000,36.49,36.6445,36.4501,36.53,50757,0
+SMOT.US,D,20251205,000000,36.66,36.8442,36.6398,36.6398,31308,0
+SMOT.US,D,20251208,000000,36.68,36.68,36.44,36.47,15472,0
+SMOT.US,D,20251209,000000,36.44,36.5185,36.28,36.28,28621,0
+SMOT.US,D,20251210,000000,36.44,37.01,36.34,36.93,39284,0
+SMOT.US,D,20251211,000000,37.22,37.28,36.91,37.23,42313,0
+SMOT.US,D,20251212,000000,37.4009,37.4009,36.873637,36.95,17179,0
+SMOT.US,D,20251215,000000,37.1227,37.16,36.8,36.9755,18079,0
+SMOT.US,D,20251216,000000,36.97,36.97,36.625,36.78,19218,0
+SMOT.US,D,20251217,000000,36.89,37.1812,36.73,36.73,38029,0
+SMOT.US,D,20251218,000000,37.016,37.0801,36.76,36.77,21016,0
+SMOT.US,D,20251219,000000,36.9,37.04,36.71,36.83,20920,0
+SMOT.US,D,20251222,000000,36.5672,36.7399,36.52,36.69,24765,0
+SMOT.US,D,20251223,000000,36.5897,36.61,36.45,36.54,33920,0
+SMOT.US,D,20251224,000000,36.585,36.7,36.52,36.66,32674,0
+SMOT.US,D,20251226,000000,36.6233,36.72,36.58,36.72,20940,0
+SMOT.US,D,20251229,000000,36.645,36.645,36.53,36.58,16582,0
+SMOT.US,D,20251230,000000,36.565,36.66,36.5,36.51,9469,0
+SMOT.US,D,20251231,000000,36.4,36.44,36.2,36.2,31800,0
+SMOT.US,D,20260102,000000,36.1265,36.55,36.1265,36.44,17255,0
+SMOT.US,D,20260105,000000,36.7575,37.042,36.57,36.9,22387,0
+SMOT.US,D,20260106,000000,37.104,37.48,36.9,37.46,76536,0
+SMOT.US,D,20260107,000000,37.42,37.49,37.12,37.12,19071,0
+SMOT.US,D,20260108,000000,37.18,37.56,37.07,37.42,52325,0
+SMOT.US,D,20260109,000000,37.685,37.685,37.5,37.59,36968,0
+SMOT.US,D,20260112,000000,37.49,37.63,37.49,37.57,31933,0
+SMOT.US,D,20260113,000000,37.65,37.69,37.3901,37.58,58982,0
+SMOT.US,D,20260114,000000,37.675,37.75,37.51,37.64,32736,0
+SMOT.US,D,20260115,000000,37.7,37.82,37.55,37.73,75427,0
+SMOT.US,D,20260116,000000,37.47,37.68,37.39,37.39,46411,0
+SMOT.US,D,20260120,000000,36.99,37.19,36.73,36.84,386691,0
+SMOT.US,D,20260121,000000,37.15,37.52,37.04,37.44,49894,0
+SMOT.US,D,20260122,000000,37.82,37.9079,37.59,37.73,67568,0
+SMOT.US,D,20260123,000000,37.74,37.74,37.42,37.49,57737,0
+SMOT.US,D,20260126,000000,37.62,37.69,37.53,37.66,33215,0
+SMOT.US,D,20260127,000000,37.5,37.55,37.36,37.4552,23583,0
+SMOT.US,D,20260128,000000,37.47,37.51,37.2,37.25,55183,0
+SMOT.US,D,20260129,000000,37.36,37.36,36.7139,37.04,55853,0
+SMOT.US,D,20260130,000000,36.6,36.84,36.5062,36.81,78681,0
+SMOT.US,D,20260202,000000,36.81,37.0228,36.72,36.955,133537,0
+SMOT.US,D,20260203,000000,36.94,36.98,36.28,36.54,37663,0
+SMOT.US,D,20260204,000000,36.72,37.25,36.67,37.16,64587,0
+SMOT.US,D,20260205,000000,36.885,36.885,36.46,36.51,24728,0
+SMOT.US,D,20260206,000000,37.015,37.299,36.825,37.29,24946,0
+SMOT.US,D,20260209,000000,37.17,37.3792,37.0801,37.3,22459,0
+SMOT.US,D,20260210,000000,37.535,37.7099,37.43,37.468,18433,0
+SMOT.US,D,20260211,000000,37.47,37.47,37.0965,37.276,19257,0
+SMOT.US,D,20260212,000000,37.66,37.66,36.71,36.84,28146,0
+SMOT.US,D,20260213,000000,36.9082,37.29,36.76,37.12,185261,0
+SMOT.US,D,20260217,000000,37.155,37.2398,36.7468,37.04,44857,0
+SMOT.US,D,20260218,000000,37.1,37.3799,37.1,37.262,36148,0
diff --git a/daily/us/nyse etfs/2/snpd.us.txt b/daily/us/nyse etfs/2/snpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..904d9cd89bab7bb9a3b227b4eb4e13ea228c9f2c
--- /dev/null
+++ b/daily/us/nyse etfs/2/snpd.us.txt	
@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNPD.US,D,20230106,000000,25.8265,25.8265,25.8265,25.8265,1,0
+SNPD.US,D,20230109,000000,25.6828,25.6828,25.6828,25.6828,9,0
+SNPD.US,D,20230110,000000,25.7815,25.7815,25.7815,25.7815,7,0
+SNPD.US,D,20230111,000000,25.9417,25.9417,25.9417,25.9417,3,0
+SNPD.US,D,20230112,000000,25.928,25.928,25.928,25.928,1,0
+SNPD.US,D,20230113,000000,26.0428,26.0428,26.0428,26.0428,3,0
+SNPD.US,D,20230117,000000,25.9246,25.9246,25.9246,25.9246,1,0
+SNPD.US,D,20230118,000000,25.4512,25.4512,25.4512,25.4512,3,0
+SNPD.US,D,20230119,000000,25.1532,25.1532,25.1532,25.1532,3,0
+SNPD.US,D,20230120,000000,25.4513,25.4513,25.4513,25.4513,3,0
+SNPD.US,D,20230123,000000,25.6176,25.6176,25.6176,25.6176,3,0
+SNPD.US,D,20230124,000000,25.6746,25.6746,25.6746,25.6746,33,0
+SNPD.US,D,20230125,000000,25.5951,25.5951,25.5951,25.5951,89,0
+SNPD.US,D,20230126,000000,25.6803,25.6803,25.6803,25.6803,3,0
+SNPD.US,D,20230127,000000,25.6553,25.6553,25.6553,25.6553,16,0
+SNPD.US,D,20230130,000000,25.5702,25.5702,25.5702,25.5702,3,0
+SNPD.US,D,20230131,000000,25.9173,25.9173,25.9173,25.9173,3,0
+SNPD.US,D,20230201,000000,26.1734,26.1734,26.1734,26.1734,3,0
+SNPD.US,D,20230202,000000,26.435,26.435,26.435,26.435,5,0
+SNPD.US,D,20230203,000000,26.2025,26.2025,26.2025,26.2025,3,0
+SNPD.US,D,20230206,000000,25.9457,25.9457,25.9457,25.9457,1,0
+SNPD.US,D,20230207,000000,26.0439,26.0439,26.0439,26.0439,3,0
+SNPD.US,D,20230208,000000,25.7506,25.7676,25.7506,25.7676,958,0
+SNPD.US,D,20230209,000000,25.3731,25.3731,25.3731,25.3731,4,0
+SNPD.US,D,20230210,000000,25.568,25.568,25.568,25.568,2,0
+SNPD.US,D,20230213,000000,25.8,25.8848,25.8,25.8848,8494,0
+SNPD.US,D,20230214,000000,25.85,25.87,25.8263,25.8263,586,0
+SNPD.US,D,20230215,000000,25.918,25.918,25.918,25.918,200,0
+SNPD.US,D,20230216,000000,25.7366,25.7366,25.7366,25.7366,10,0
+SNPD.US,D,20230217,000000,25.8161,25.8161,25.8161,25.8161,84,0
+SNPD.US,D,20230221,000000,25.2296,25.2296,25.2296,25.2296,47,0
+SNPD.US,D,20230222,000000,25.1958,25.1958,25.1958,25.1958,3,0
+SNPD.US,D,20230223,000000,25.2543,25.2543,25.2543,25.2543,2,0
+SNPD.US,D,20230224,000000,25.05,25.112,25.05,25.112,103,0
+SNPD.US,D,20230227,000000,25.152,25.152,25.152,25.152,48,0
+SNPD.US,D,20230228,000000,25.1331,25.1331,25.1331,25.1331,45,0
+SNPD.US,D,20230301,000000,25.05,25.05,24.9307,24.9307,40,0
+SNPD.US,D,20230302,000000,25.1302,25.1302,25.1302,25.1302,20,0
+SNPD.US,D,20230303,000000,25.398,25.398,25.398,25.398,2,0
+SNPD.US,D,20230306,000000,25.2852,25.2852,25.2852,25.2852,5,0
+SNPD.US,D,20230307,000000,24.8825,24.8825,24.8825,24.8825,24,0
+SNPD.US,D,20230308,000000,24.933,24.933,24.933,24.933,20,0
+SNPD.US,D,20230309,000000,24.5127,24.5127,24.5127,24.5127,6,0
+SNPD.US,D,20230310,000000,24.0919,24.0919,24.0919,24.0919,1,0
+SNPD.US,D,20230313,000000,25.05,25.05,24.0456,24.0456,4,0
+SNPD.US,D,20230314,000000,24.241,24.241,24.241,24.241,2,0
+SNPD.US,D,20230315,000000,23.9813,23.9813,23.9813,23.9813,2,0
+SNPD.US,D,20230316,000000,24.1848,24.1848,24.1848,24.1848,5,0
+SNPD.US,D,20230317,000000,23.6827,23.6827,23.6827,23.6827,10,0
+SNPD.US,D,20230320,000000,24.0532,24.0532,24.0532,24.0532,9,0
+SNPD.US,D,20230321,000000,24.2283,24.2283,24.2283,24.2283,9,0
+SNPD.US,D,20230322,000000,23.8052,23.8052,23.8052,23.8052,1,0
+SNPD.US,D,20230323,000000,23.6604,23.6604,23.6604,23.6604,9,0
+SNPD.US,D,20230324,000000,23.8805,23.8805,23.8805,23.8805,6,0
+SNPD.US,D,20230327,000000,24.0875,24.0875,24.0875,24.0875,18,0
+SNPD.US,D,20230328,000000,24.1856,24.1856,24.1856,24.1856,1,0
+SNPD.US,D,20230329,000000,24.4323,24.4323,24.4323,24.4323,1,0
+SNPD.US,D,20230330,000000,24.5263,24.5263,24.5263,24.5263,1,0
+SNPD.US,D,20230331,000000,24.8889,24.8889,24.8889,24.8889,56,0
+SNPD.US,D,20230403,000000,24.9654,24.9654,24.9654,24.9654,2,0
+SNPD.US,D,20230404,000000,24.7067,24.7067,24.7067,24.7067,1,0
+SNPD.US,D,20230405,000000,24.6798,24.6798,24.6798,24.6798,1,0
+SNPD.US,D,20230406,000000,24.6485,24.6485,24.6485,24.6485,1,0
+SNPD.US,D,20230410,000000,24.7621,24.7621,24.7621,24.7621,1,0
+SNPD.US,D,20230411,000000,24.9161,24.9161,24.9161,24.9161,1,0
+SNPD.US,D,20230412,000000,24.7674,24.7674,24.7674,24.7674,1,0
+SNPD.US,D,20230413,000000,24.936,24.936,24.936,24.936,2,0
+SNPD.US,D,20230414,000000,24.7907,24.7907,24.7907,24.7907,6,0
+SNPD.US,D,20230417,000000,24.9584,24.9584,24.9584,24.9584,1,0
+SNPD.US,D,20230418,000000,24.9,24.9764,24.9,24.9764,100,0
+SNPD.US,D,20230419,000000,24.9961,24.9961,24.9961,24.9961,1,0
+SNPD.US,D,20230420,000000,24.92,24.989,24.92,24.989,100,0
+SNPD.US,D,20230421,000000,25.0366,25.0366,25.0366,25.0366,10,0
+SNPD.US,D,20230424,000000,25.1215,25.1215,25.1215,25.1215,6,0
+SNPD.US,D,20230425,000000,24.8433,24.8433,24.8433,24.8433,6,0
+SNPD.US,D,20230426,000000,24.5854,24.5854,24.5854,24.5854,94,0
+SNPD.US,D,20230427,000000,24.9921,24.9921,24.9921,24.9921,6,0
+SNPD.US,D,20230428,000000,25.2126,25.2126,25.2126,25.2126,7,0
+SNPD.US,D,20230501,000000,25.2719,25.2719,25.2719,25.2719,28,0
+SNPD.US,D,20230502,000000,24.9949,24.9949,24.9949,24.9949,1,0
+SNPD.US,D,20230503,000000,24.8443,24.8443,24.8443,24.8443,7,0
+SNPD.US,D,20230504,000000,24.682,24.682,24.682,24.682,7,0
+SNPD.US,D,20230505,000000,24.978,24.978,24.978,24.978,7,0
+SNPD.US,D,20230508,000000,24.8816,24.8816,24.8816,24.8816,7,0
+SNPD.US,D,20230509,000000,24.7354,24.7354,24.7354,24.7354,7,0
+SNPD.US,D,20230510,000000,24.7067,24.7067,24.7067,24.7067,7,0
+SNPD.US,D,20230511,000000,24.55,24.6042,24.5397,24.6042,1106,0
+SNPD.US,D,20230512,000000,24.6431,24.6431,24.6431,24.6431,1,0
+SNPD.US,D,20230515,000000,24.67,24.67,24.67,24.67,1,0
+SNPD.US,D,20230516,000000,24.3627,24.3627,24.3627,24.3627,42,0
+SNPD.US,D,20230517,000000,24.6146,24.6146,24.6146,24.6146,43,0
+SNPD.US,D,20230518,000000,24.6815,24.6815,24.6815,24.6815,43,0
+SNPD.US,D,20230519,000000,24.5811,24.5811,24.5811,24.5811,43,0
+SNPD.US,D,20230522,000000,24.4707,24.4707,24.4707,24.4707,4,0
+SNPD.US,D,20230523,000000,24.3299,24.3299,24.3299,24.3299,110,0
+SNPD.US,D,20230524,000000,24.0347,24.0347,24.0347,24.0347,39,0
+SNPD.US,D,20230525,000000,23.8723,23.8723,23.8723,23.8723,39,0
+SNPD.US,D,20230526,000000,23.9863,23.9863,23.9863,23.9863,39,0
+SNPD.US,D,20230530,000000,23.8593,23.8593,23.8593,23.8593,39,0
+SNPD.US,D,20230531,000000,23.6585,23.6585,23.6585,23.6585,39,0
+SNPD.US,D,20230601,000000,23.813,23.813,23.813,23.813,39,0
+SNPD.US,D,20230602,000000,24.4952,24.4952,24.4952,24.4952,39,0
+SNPD.US,D,20230605,000000,24.3352,24.3352,24.3352,24.3352,39,0
+SNPD.US,D,20230606,000000,24.4946,24.4946,24.4946,24.4946,39,0
+SNPD.US,D,20230607,000000,24.8215,24.8215,24.8215,24.8215,5,0
+SNPD.US,D,20230608,000000,24.8244,24.8244,24.8244,24.8244,39,0
+SNPD.US,D,20230609,000000,24.7742,24.7742,24.7742,24.7742,80,0
+SNPD.US,D,20230612,000000,24.7266,24.7266,24.7266,24.7266,1,0
+SNPD.US,D,20230613,000000,24.9819,24.9819,24.9819,24.9819,57,0
+SNPD.US,D,20230614,000000,24.9248,24.9248,24.9248,24.9248,4,0
+SNPD.US,D,20230615,000000,25.2069,25.2069,25.2069,25.2069,57,0
+SNPD.US,D,20230616,000000,25.2875,25.2875,25.2875,25.2875,1,0
+SNPD.US,D,20230620,000000,24.9957,24.9957,24.9957,24.9957,5,0
+SNPD.US,D,20230621,000000,24.9563,24.9563,24.9563,24.9563,4,0
+SNPD.US,D,20230622,000000,24.7894,24.7894,24.7894,24.7894,1,0
+SNPD.US,D,20230623,000000,24.3807,24.3807,24.3807,24.3807,11,0
+SNPD.US,D,20230626,000000,24.5887,24.5887,24.5887,24.5887,1,0
+SNPD.US,D,20230627,000000,24.7989,24.7989,24.7989,24.7989,1,0
+SNPD.US,D,20230628,000000,24.6711,24.6711,24.6711,24.6711,1,0
+SNPD.US,D,20230629,000000,24.71,24.8957,24.71,24.8957,211,0
+SNPD.US,D,20230630,000000,25.1201,25.1201,25.1201,25.1201,1,0
+SNPD.US,D,20230703,000000,25.1705,25.1705,25.1705,25.1705,1,0
+SNPD.US,D,20230705,000000,24.9708,24.9708,24.9708,24.9708,2,0
+SNPD.US,D,20230706,000000,24.7763,24.7763,24.7763,24.7763,4,0
+SNPD.US,D,20230707,000000,24.7251,24.7251,24.7251,24.7251,12,0
+SNPD.US,D,20230710,000000,24.8975,24.8975,24.8975,24.8975,3,0
+SNPD.US,D,20230711,000000,25.2184,25.2184,25.2184,25.2184,2,0
+SNPD.US,D,20230712,000000,25.319,25.319,25.319,25.319,8,0
+SNPD.US,D,20230713,000000,25.4035,25.4035,25.4035,25.4035,7,0
+SNPD.US,D,20230714,000000,25.2656,25.2656,25.2656,25.2656,22,0
+SNPD.US,D,20230717,000000,25.3202,25.3202,25.3202,25.3202,21,0
+SNPD.US,D,20230718,000000,25.4695,25.4695,25.4695,25.4695,11,0
+SNPD.US,D,20230719,000000,25.6353,25.6353,25.6353,25.6353,28,0
+SNPD.US,D,20230720,000000,25.7721,25.7721,25.7721,25.7721,13,0
+SNPD.US,D,20230721,000000,25.8593,25.8593,25.8593,25.8593,18,0
+SNPD.US,D,20230724,000000,25.9092,25.9092,25.9092,25.9092,32,0
+SNPD.US,D,20230725,000000,25.9232,25.9232,25.9232,25.9232,12,0
+SNPD.US,D,20230726,000000,25.9472,25.9472,25.9472,25.9472,18,0
+SNPD.US,D,20230727,000000,25.7701,25.7701,25.7701,25.7701,1,0
+SNPD.US,D,20230728,000000,25.9775,25.9775,25.9775,25.9775,9,0
+SNPD.US,D,20230731,000000,25.9801,25.9801,25.9801,25.9801,12,0
+SNPD.US,D,20230801,000000,25.9477,25.9477,25.9477,25.9477,3,0
+SNPD.US,D,20230802,000000,25.9365,25.9365,25.8662,25.8662,3704,0
+SNPD.US,D,20230803,000000,25.7096,25.7096,25.7096,25.7096,5,0
+SNPD.US,D,20230804,000000,25.5339,25.5339,25.5339,25.5339,5,0
+SNPD.US,D,20230807,000000,25.749,25.749,25.749,25.749,3,0
+SNPD.US,D,20230808,000000,25.48,25.51,25.48,25.4813,3601,0
+SNPD.US,D,20230809,000000,25.4484,25.4484,25.4484,25.4484,7,0
+SNPD.US,D,20230810,000000,25.3848,25.3848,25.3848,25.3848,4,0
+SNPD.US,D,20230811,000000,25.4193,25.4193,25.4193,25.4193,4,0
+SNPD.US,D,20230814,000000,25.35,25.3546,25.35,25.3546,198,0
+SNPD.US,D,20230815,000000,25.0518,25.0518,25.0518,25.0518,2,0
+SNPD.US,D,20230816,000000,24.9129,24.9129,24.9129,24.9129,3,0
+SNPD.US,D,20230817,000000,24.739,24.739,24.739,24.739,3,0
+SNPD.US,D,20230818,000000,24.7557,24.7557,24.7557,24.7557,10,0
+SNPD.US,D,20230821,000000,24.6511,24.6511,24.6511,24.6511,12,0
+SNPD.US,D,20230822,000000,24.5952,24.5952,24.5952,24.5952,4,0
+SNPD.US,D,20230823,000000,24.7402,24.7402,24.7402,24.7402,6,0
+SNPD.US,D,20230824,000000,24.6107,24.6107,24.6107,24.6107,2,0
+SNPD.US,D,20230825,000000,24.7526,24.7526,24.7526,24.7526,19,0
+SNPD.US,D,20230828,000000,24.8797,24.8797,24.8797,24.8797,1,0
+SNPD.US,D,20230829,000000,25.0903,25.0903,25.0903,25.0903,6,0
+SNPD.US,D,20230830,000000,25.1425,25.1425,25.1425,25.1425,8,0
+SNPD.US,D,20230831,000000,25.0669,25.0669,25.0669,25.0669,5,0
+SNPD.US,D,20230901,000000,25.07,25.16,25.07,25.075,4312,0
+SNPD.US,D,20230905,000000,24.6936,24.6936,24.6936,24.6936,5,0
+SNPD.US,D,20230906,000000,24.6148,24.6148,24.6148,24.6148,1,0
+SNPD.US,D,20230907,000000,24.5349,24.5349,24.5349,24.5349,7,0
+SNPD.US,D,20230908,000000,24.5157,24.5157,24.5157,24.5157,7,0
+SNPD.US,D,20230911,000000,24.5802,24.5802,24.5802,24.5802,1,0
+SNPD.US,D,20230912,000000,24.59,24.59,24.5392,24.5392,406,0
+SNPD.US,D,20230913,000000,24.4886,24.4886,24.4886,24.4886,4,0
+SNPD.US,D,20230914,000000,24.7671,24.7671,24.7671,24.7671,1,0
+SNPD.US,D,20230915,000000,24.51,24.52,24.4365,24.4365,3430,0
+SNPD.US,D,20230918,000000,24.3824,24.3824,24.3824,24.3824,1,0
+SNPD.US,D,20230919,000000,24.37,24.37,24.3561,24.3561,9700,0
+SNPD.US,D,20230920,000000,24.56,25.54,24.3026,24.3026,18474,0
+SNPD.US,D,20230921,000000,24.11,24.13,23.9687,23.9687,322,0
+SNPD.US,D,20230922,000000,24.03,24.03,23.871,23.871,694,0
+SNPD.US,D,20230925,000000,23.96,23.96,23.91,23.9216,4035,0
+SNPD.US,D,20230926,000000,23.76,23.76,23.6025,23.64,7295,0
+SNPD.US,D,20230927,000000,23.6,23.61,23.5343,23.5343,1077,0
+SNPD.US,D,20230928,000000,23.6482,23.6482,23.6482,23.6482,56,0
+SNPD.US,D,20230929,000000,23.61,23.61,23.5664,23.5664,602,0
+SNPD.US,D,20231002,000000,23.24,23.2724,23.21,23.2724,961,0
+SNPD.US,D,20231003,000000,23.12,23.13,23.055,23.0561,10240,0
+SNPD.US,D,20231004,000000,23.24,23.24,23.2162,23.2162,2400,0
+SNPD.US,D,20231005,000000,23.2021,23.22,23.0566,23.0566,206,0
+SNPD.US,D,20231006,000000,23.1288,23.1288,23.1288,23.1288,36,0
+SNPD.US,D,20231009,000000,23.2504,23.2504,23.2504,23.2504,1,0
+SNPD.US,D,20231010,000000,23.47,23.49,23.42,23.42,877,0
+SNPD.US,D,20231011,000000,23.4202,23.4202,23.4202,23.4202,104,0
+SNPD.US,D,20231012,000000,23.1312,23.1312,23.1312,23.1312,5,0
+SNPD.US,D,20231013,000000,23.0769,23.0769,23.0769,23.0769,47,0
+SNPD.US,D,20231016,000000,23.3083,23.3083,23.3083,23.3083,43,0
+SNPD.US,D,20231017,000000,23.423,23.423,23.423,23.423,94,0
+SNPD.US,D,20231018,000000,23.0969,23.0969,23.0969,23.0969,8,0
+SNPD.US,D,20231019,000000,22.8601,22.8601,22.8601,22.8601,79,0
+SNPD.US,D,20231020,000000,22.6903,22.6903,22.6903,22.6903,50,0
+SNPD.US,D,20231023,000000,22.5136,22.5136,22.5136,22.5136,5,0
+SNPD.US,D,20231024,000000,22.71,22.71,22.6691,22.6691,3033,0
+SNPD.US,D,20231025,000000,22.62,22.62,22.5207,22.5207,670,0
+SNPD.US,D,20231026,000000,22.5891,22.5891,22.5891,22.5891,24,0
+SNPD.US,D,20231027,000000,22.3209,22.3209,22.3209,22.3209,3,0
+SNPD.US,D,20231030,000000,22.59,22.59,22.5664,22.5664,120,0
+SNPD.US,D,20231031,000000,22.7075,22.7075,22.7075,22.7075,15,0
+SNPD.US,D,20231101,000000,22.68,22.7338,22.68,22.7338,4765,0
+SNPD.US,D,20231102,000000,23.1466,23.1466,23.1466,23.1466,9,0
+SNPD.US,D,20231103,000000,23.4326,23.4326,23.4326,23.4326,9,0
+SNPD.US,D,20231106,000000,23.305,23.305,23.305,23.305,11,0
+SNPD.US,D,20231107,000000,23.24,23.24,23.1707,23.1707,4800,0
+SNPD.US,D,20231108,000000,23.1309,23.1309,23.1309,23.1309,4,0
+SNPD.US,D,20231109,000000,22.9337,22.9337,22.9337,22.9337,5,0
+SNPD.US,D,20231110,000000,23.1031,23.1031,23.1031,23.1031,8,0
+SNPD.US,D,20231113,000000,23.048,23.048,23.048,23.048,6,0
+SNPD.US,D,20231114,000000,23.6678,23.6678,23.6678,23.6678,2,0
+SNPD.US,D,20231115,000000,23.8195,23.8195,23.8195,23.8195,241,0
+SNPD.US,D,20231116,000000,23.7338,23.7338,23.7338,23.7338,2,0
+SNPD.US,D,20231117,000000,23.8225,23.8225,23.8225,23.8225,3,0
+SNPD.US,D,20231120,000000,23.8271,23.8271,23.8271,23.8271,19,0
+SNPD.US,D,20231121,000000,23.8158,23.8158,23.8158,23.8158,18,0
+SNPD.US,D,20231122,000000,23.8988,23.8988,23.8988,23.8988,2,0
+SNPD.US,D,20231124,000000,23.9743,23.9743,23.9743,23.9743,18,0
+SNPD.US,D,20231127,000000,23.8932,23.8932,23.8932,23.8932,18,0
+SNPD.US,D,20231128,000000,23.863,23.863,23.863,23.863,87,0
+SNPD.US,D,20231129,000000,23.8648,23.8648,23.8648,23.8648,2,0
+SNPD.US,D,20231130,000000,24.058,24.058,24.058,24.058,1,0
+SNPD.US,D,20231201,000000,24.1698,24.4125,24.1698,24.4125,4678,0
+SNPD.US,D,20231204,000000,24.5035,24.5035,24.5035,24.5035,2,0
+SNPD.US,D,20231205,000000,24.31,24.31,24.22,24.2858,4146,0
+SNPD.US,D,20231206,000000,24.3559,24.3559,24.3559,24.3559,5,0
+SNPD.US,D,20231207,000000,24.5078,24.5078,24.5078,24.5078,5,0
+SNPD.US,D,20231208,000000,24.56,24.6,24.46,24.55,4686,0
+SNPD.US,D,20231211,000000,24.6001,24.6285,24.6001,24.6285,480,0
+SNPD.US,D,20231212,000000,24.6893,24.6893,24.6893,24.6893,1,0
+SNPD.US,D,20231213,000000,25.2389,25.2389,25.2389,25.2389,4,0
+SNPD.US,D,20231214,000000,25.5,25.52,25.4792,25.4792,390,0
+SNPD.US,D,20231215,000000,25.0374,25.0374,25.0374,25.0374,7,0
+SNPD.US,D,20231218,000000,25.0771,25.0771,25.0771,25.0771,52,0
+SNPD.US,D,20231219,000000,25.2096,25.2096,25.2096,25.2096,6,0
+SNPD.US,D,20231220,000000,24.8843,24.8843,24.8843,24.8843,4,0
+SNPD.US,D,20231221,000000,25.1089,25.1089,25.1089,25.1089,2,0
+SNPD.US,D,20231222,000000,25.2192,25.2192,25.2192,25.2192,172,0
+SNPD.US,D,20231226,000000,25.2818,25.345,25.2818,25.345,537,0
+SNPD.US,D,20231227,000000,25.38,25.38,25.339,25.339,3913,0
+SNPD.US,D,20231228,000000,25.3735,25.3735,25.3735,25.3735,3,0
+SNPD.US,D,20231229,000000,25.31,25.3536,25.29,25.3452,469,0
+SNPD.US,D,20240102,000000,25.3666,25.3666,25.3666,25.3666,21,0
+SNPD.US,D,20240103,000000,25.23,25.23,25.0641,25.0641,385,0
+SNPD.US,D,20240104,000000,25.0307,25.0307,25.0307,25.0307,19,0
+SNPD.US,D,20240105,000000,25.0462,25.0462,25.0462,25.0462,25,0
+SNPD.US,D,20240108,000000,25.2434,25.2434,25.2434,25.2434,23,0
+SNPD.US,D,20240109,000000,25.0894,25.0894,25.0894,25.0894,2,0
+SNPD.US,D,20240110,000000,25.1503,25.1503,25.1503,25.1503,19,0
+SNPD.US,D,20240111,000000,25.1037,25.1037,25.1037,25.1037,3,0
+SNPD.US,D,20240112,000000,25.1,25.1265,25.08,25.1265,460,0
+SNPD.US,D,20240116,000000,24.9205,24.9205,24.9205,24.9205,16,0
+SNPD.US,D,20240117,000000,24.7625,24.7625,24.7625,24.7625,37,0
+SNPD.US,D,20240118,000000,24.8841,24.8841,24.8841,24.8841,20,0
+SNPD.US,D,20240119,000000,25.0352,25.0352,25.0352,25.0352,1,0
+SNPD.US,D,20240122,000000,25.1658,25.1658,25.1658,25.1658,76,0
+SNPD.US,D,20240123,000000,25.1906,25.1906,25.1906,25.1906,26,0
+SNPD.US,D,20240124,000000,24.9493,24.9493,24.9493,24.9493,1,0
+SNPD.US,D,20240125,000000,25.3009,25.3009,25.3009,25.3009,43,0
+SNPD.US,D,20240126,000000,25.3113,25.3113,25.3113,25.3113,2,0
+SNPD.US,D,20240129,000000,25.4015,25.4015,25.4015,25.4015,23,0
+SNPD.US,D,20240130,000000,25.4761,25.4761,25.4761,25.4761,2,0
+SNPD.US,D,20240131,000000,25.2213,25.2213,25.2213,25.2213,4,0
+SNPD.US,D,20240201,000000,25.4933,25.4933,25.4933,25.4933,17,0
+SNPD.US,D,20240202,000000,25.4018,25.4018,25.4018,25.4018,4,0
+SNPD.US,D,20240205,000000,25.0188,25.0188,25.0188,25.0188,16,0
+SNPD.US,D,20240206,000000,25.1356,25.1356,25.1356,25.1356,92,0
+SNPD.US,D,20240207,000000,25.2302,25.2302,25.2302,25.2302,2,0
+SNPD.US,D,20240208,000000,25.2516,25.2516,25.2516,25.2516,64,0
+SNPD.US,D,20240209,000000,25.19,25.19,25.1847,25.1847,118,0
+SNPD.US,D,20240212,000000,25.4154,25.4154,25.4154,25.4154,6,0
+SNPD.US,D,20240213,000000,24.9121,24.9121,24.9121,24.9121,1,0
+SNPD.US,D,20240214,000000,25.0637,25.0637,25.0637,25.0637,35,0
+SNPD.US,D,20240215,000000,25.4257,25.4257,25.4257,25.4257,2,0
+SNPD.US,D,20240216,000000,25.3554,25.3554,25.3554,25.3554,9,0
+SNPD.US,D,20240220,000000,25.3734,25.3734,25.3734,25.3734,1,0
+SNPD.US,D,20240221,000000,25.4603,25.4603,25.4603,25.4603,3,0
+SNPD.US,D,20240222,000000,25.6206,25.6206,25.6206,25.6206,6,0
+SNPD.US,D,20240223,000000,25.7108,25.7108,25.7108,25.7108,35,0
+SNPD.US,D,20240226,000000,25.57,25.5701,25.5389,25.5389,313,0
+SNPD.US,D,20240227,000000,25.5607,25.5607,25.5607,25.5607,14,0
+SNPD.US,D,20240228,000000,25.571,25.571,25.571,25.571,6,0
+SNPD.US,D,20240229,000000,25.7725,25.7725,25.7725,25.7725,3,0
+SNPD.US,D,20240301,000000,25.7753,25.7753,25.7753,25.7753,7,0
+SNPD.US,D,20240304,000000,25.8577,25.8577,25.8577,25.8577,35,0
+SNPD.US,D,20240305,000000,25.822,25.822,25.822,25.822,5,0
+SNPD.US,D,20240306,000000,25.9958,25.9958,25.9958,25.9958,9,0
+SNPD.US,D,20240307,000000,26.2161,26.2161,26.2161,26.2161,2,0
+SNPD.US,D,20240308,000000,26.2095,26.2095,26.2095,26.2095,17,0
+SNPD.US,D,20240311,000000,26.3241,26.3241,26.3241,26.3241,231,0
+SNPD.US,D,20240312,000000,26.3552,26.3552,26.3552,26.3552,39,0
+SNPD.US,D,20240313,000000,26.3679,26.3679,26.3679,26.3679,3,0
+SNPD.US,D,20240314,000000,26.1119,26.1119,26.1119,26.1119,1,0
+SNPD.US,D,20240315,000000,25.99,26.0174,25.99,26.0174,435,0
+SNPD.US,D,20240318,000000,26.0158,26.0158,26.0158,26.0158,27,0
+SNPD.US,D,20240319,000000,26.1739,26.1739,26.1739,26.1739,35,0
+SNPD.US,D,20240320,000000,26.2925,26.2925,26.2925,26.2925,5,0
+SNPD.US,D,20240321,000000,26.4794,26.4794,26.4794,26.4794,12,0
+SNPD.US,D,20240322,000000,26.364,26.364,26.346,26.346,218,0
+SNPD.US,D,20240325,000000,26.241,26.241,26.241,26.241,6,0
+SNPD.US,D,20240326,000000,26.208,26.208,26.208,26.208,2,0
+SNPD.US,D,20240327,000000,26.68,26.7,26.68,26.6977,325,0
+SNPD.US,D,20240328,000000,26.86,26.8901,26.86,26.8901,187,0
+SNPD.US,D,20240401,000000,26.6653,26.6653,26.6653,26.6653,104,0
+SNPD.US,D,20240402,000000,26.477,26.477,26.477,26.477,11,0
+SNPD.US,D,20240403,000000,26.4338,26.4338,26.4338,26.4338,3,0
+SNPD.US,D,20240404,000000,26.5999,26.5999,26.2518,26.2518,1000,0
+SNPD.US,D,20240405,000000,26.2467,26.3504,26.2467,26.3504,102,0
+SNPD.US,D,20240408,000000,26.4039,26.4039,26.4039,26.4039,3,0
+SNPD.US,D,20240409,000000,26.6156,26.65,26.6156,26.65,610,0
+SNPD.US,D,20240410,000000,26.1,26.1448,26.09,26.1448,460,0
+SNPD.US,D,20240411,000000,26.0839,26.0839,26.0839,26.0839,45,0
+SNPD.US,D,20240412,000000,25.6639,25.6639,25.6639,25.6639,6,0
+SNPD.US,D,20240415,000000,25.565,25.5705,25.565,25.5705,337,0
+SNPD.US,D,20240416,000000,25.44,25.44,25.4098,25.4098,106,0
+SNPD.US,D,20240417,000000,25.4552,25.4552,25.4552,25.4552,3,0
+SNPD.US,D,20240418,000000,25.5532,25.5532,25.5532,25.5532,14,0
+SNPD.US,D,20240419,000000,25.8025,25.8025,25.8025,25.8025,17,0
+SNPD.US,D,20240422,000000,25.91,25.9642,25.91,25.9642,232,0
+SNPD.US,D,20240423,000000,26.0389,26.0389,26.0389,26.0389,1,0
+SNPD.US,D,20240424,000000,26.1779,26.1779,26.1779,26.1779,1,0
+SNPD.US,D,20240425,000000,25.95,26.0079,25.95,26.0079,1003,0
+SNPD.US,D,20240426,000000,25.9937,25.9937,25.9937,25.9937,1,0
+SNPD.US,D,20240429,000000,26.1337,26.1337,26.1337,26.1337,10,0
+SNPD.US,D,20240430,000000,25.8997,25.8997,25.8997,25.8997,36,0
+SNPD.US,D,20240501,000000,25.763,25.763,25.763,25.763,21,0
+SNPD.US,D,20240502,000000,25.8645,25.8645,25.8645,25.8645,12,0
+SNPD.US,D,20240503,000000,25.9917,25.9917,25.9917,25.9917,26,0
+SNPD.US,D,20240506,000000,26.1128,26.1128,26.1128,26.1128,18,0
+SNPD.US,D,20240507,000000,26.2198,26.2198,26.1757,26.1757,590,0
+SNPD.US,D,20240508,000000,26.1266,26.1656,26.1266,26.1656,1115,0
+SNPD.US,D,20240509,000000,26.3823,26.3823,26.3823,26.3823,4,0
+SNPD.US,D,20240510,000000,26.4707,26.4707,26.4707,26.4707,24,0
+SNPD.US,D,20240513,000000,26.4517,26.4517,26.4517,26.4517,1,0
+SNPD.US,D,20240514,000000,26.4941,26.4941,26.4941,26.4941,75,0
+SNPD.US,D,20240515,000000,26.5589,26.5589,26.5589,26.5589,2,0
+SNPD.US,D,20240516,000000,26.6117,26.6117,26.6117,26.6117,1,0
+SNPD.US,D,20240517,000000,26.5736,26.6244,26.5736,26.6244,140,0
+SNPD.US,D,20240520,000000,26.5851,26.5851,26.5851,26.5851,10,0
+SNPD.US,D,20240521,000000,26.5502,26.5502,26.5502,26.5502,119,0
+SNPD.US,D,20240522,000000,26.3879,26.3879,26.3879,26.3879,4,0
+SNPD.US,D,20240523,000000,25.9716,25.9716,25.9716,25.9716,208,0
+SNPD.US,D,20240524,000000,26.0295,26.0295,26.0295,26.0295,5,0
+SNPD.US,D,20240528,000000,25.8073,25.8073,25.8073,25.8073,80,0
+SNPD.US,D,20240529,000000,25.5299,25.5299,25.5299,25.5299,4,0
+SNPD.US,D,20240530,000000,25.7607,25.7607,25.7607,25.7607,2,0
+SNPD.US,D,20240531,000000,26.2628,26.2628,26.2628,26.2628,12,0
+SNPD.US,D,20240603,000000,26.1552,26.1552,26.1552,26.1552,86,0
+SNPD.US,D,20240604,000000,26.1358,26.1358,26.1358,26.1358,6,0
+SNPD.US,D,20240605,000000,26.147,26.147,26.147,26.147,16,0
+SNPD.US,D,20240606,000000,26.1329,26.1329,26.1329,26.1329,26,0
+SNPD.US,D,20240607,000000,26.0895,26.0895,26.0895,26.0895,7,0
+SNPD.US,D,20240610,000000,26.0605,26.0605,26.0605,26.0605,52,0
+SNPD.US,D,20240611,000000,25.9528,25.9528,25.9528,25.9528,16,0
+SNPD.US,D,20240612,000000,26.0498,26.0498,26.0498,26.0498,11,0
+SNPD.US,D,20240613,000000,25.9873,25.9873,25.9873,25.9873,16,0
+SNPD.US,D,20240614,000000,25.8152,25.8152,25.8152,25.8152,86,0
+SNPD.US,D,20240617,000000,26.0249,26.0249,26.0249,26.0249,53,0
+SNPD.US,D,20240618,000000,26.0941,26.0941,26.0941,26.0941,23,0
+SNPD.US,D,20240620,000000,26.1347,26.1347,26.1347,26.1347,7,0
+SNPD.US,D,20240621,000000,25.9491,25.9491,25.9491,25.9491,12,0
+SNPD.US,D,20240624,000000,26.1243,26.1243,26.1243,26.1243,16,0
+SNPD.US,D,20240625,000000,25.78,25.78,25.7471,25.7471,476,0
+SNPD.US,D,20240626,000000,25.6699,25.6699,25.6699,25.6699,6,0
+SNPD.US,D,20240627,000000,25.65,25.6772,25.6407,25.6407,490,0
+SNPD.US,D,20240628,000000,25.7,25.7,25.6202,25.6202,810,0
+SNPD.US,D,20240701,000000,25.3964,25.3964,25.3964,25.3964,24,0
+SNPD.US,D,20240702,000000,25.42,25.4629,25.42,25.4629,3722,0
+SNPD.US,D,20240703,000000,25.5015,25.5015,25.5015,25.5015,4,0
+SNPD.US,D,20240705,000000,25.4831,25.4831,25.4831,25.4831,5,0
+SNPD.US,D,20240708,000000,25.537,25.537,25.537,25.537,9,0
+SNPD.US,D,20240709,000000,25.53,25.53,25.4593,25.4593,150,0
+SNPD.US,D,20240710,000000,25.7162,25.7162,25.7162,25.7162,158,0
+SNPD.US,D,20240711,000000,26.0726,26.0726,26.0726,26.0726,16,0
+SNPD.US,D,20240712,000000,26.2987,26.2987,26.2987,26.2987,4,0
+SNPD.US,D,20240715,000000,26.262,26.262,26.262,26.262,3,0
+SNPD.US,D,20240716,000000,26.56,26.7419,26.56,26.7419,167,0
+SNPD.US,D,20240717,000000,27,27,26.9384,26.9384,170,0
+SNPD.US,D,20240718,000000,27.04,27.04,26.766,26.766,6486,0
+SNPD.US,D,20240719,000000,26.4967,26.4967,26.4967,26.4967,44,0
+SNPD.US,D,20240722,000000,26.6752,26.6752,26.6752,26.6752,25,0
+SNPD.US,D,20240723,000000,26.58,26.58,26.5148,26.5148,7019,0
+SNPD.US,D,20240724,000000,26.3889,26.3889,26.3889,26.3889,43,0
+SNPD.US,D,20240725,000000,26.5711,26.5711,26.5711,26.5711,8,0
+SNPD.US,D,20240726,000000,26.8401,26.8401,26.8401,26.8401,596,0
+SNPD.US,D,20240729,000000,26.8577,26.8577,26.8577,26.8577,5,0
+SNPD.US,D,20240730,000000,26.898,26.9886,26.898,26.9886,1009,0
+SNPD.US,D,20240731,000000,27.0225,27.0225,27.0225,27.0225,77,0
+SNPD.US,D,20240801,000000,26.9412,26.9412,26.9412,26.9412,21,0
+SNPD.US,D,20240802,000000,26.7093,26.7093,26.7093,26.7093,21,0
+SNPD.US,D,20240805,000000,26.16,26.16,26.1111,26.1111,1010,0
+SNPD.US,D,20240806,000000,26.45,26.45,26.3102,26.3102,274,0
+SNPD.US,D,20240807,000000,26.1593,26.1593,26.1593,26.1593,57,0
+SNPD.US,D,20240808,000000,26.4395,26.4395,26.4395,26.4395,12,0
+SNPD.US,D,20240809,000000,26.4585,26.4585,26.4585,26.4585,19,0
+SNPD.US,D,20240812,000000,26.2261,26.2261,26.2261,26.2261,105,0
+SNPD.US,D,20240813,000000,26.5134,26.5134,26.5134,26.5134,8,0
+SNPD.US,D,20240814,000000,26.6104,26.6104,26.6104,26.6104,102,0
+SNPD.US,D,20240815,000000,26.8219,26.8219,26.8219,26.8219,7,0
+SNPD.US,D,20240816,000000,26.9389,26.9389,26.9389,26.9389,19,0
+SNPD.US,D,20240819,000000,27.0752,27.0752,27.0752,27.0752,44,0
+SNPD.US,D,20240820,000000,27.027,27.027,27.027,27.027,35,0
+SNPD.US,D,20240821,000000,27.281,27.281,27.281,27.281,5,0
+SNPD.US,D,20240822,000000,27.1948,27.1948,27.1948,27.1948,135,0
+SNPD.US,D,20240823,000000,27.5028,27.5028,27.5028,27.5028,50,0
+SNPD.US,D,20240826,000000,27.5511,27.5511,27.5511,27.5511,41,0
+SNPD.US,D,20240827,000000,27.5211,27.5211,27.5211,27.5211,3,0
+SNPD.US,D,20240828,000000,27.4572,27.4572,27.4572,27.4572,3,0
+SNPD.US,D,20240829,000000,27.5836,27.5836,27.5836,27.5836,23,0
+SNPD.US,D,20240830,000000,27.61,27.8469,27.61,27.8469,296,0
+SNPD.US,D,20240903,000000,27.6221,27.6221,27.6221,27.6221,8,0
+SNPD.US,D,20240904,000000,27.6286,27.6286,27.6286,27.6286,5,0
+SNPD.US,D,20240905,000000,27.3976,27.3976,27.3976,27.3976,11,0
+SNPD.US,D,20240906,000000,27.1776,27.1776,27.1776,27.1776,4,0
+SNPD.US,D,20240909,000000,27.3644,27.3644,27.3644,27.3644,24,0
+SNPD.US,D,20240910,000000,27.3756,27.3756,27.3756,27.3756,5,0
+SNPD.US,D,20240911,000000,27.3049,27.3049,27.3049,27.3049,12,0
+SNPD.US,D,20240912,000000,27.3901,27.3901,27.3901,27.3901,50,0
+SNPD.US,D,20240913,000000,27.71,27.71,27.692,27.692,604,0
+SNPD.US,D,20240916,000000,27.79,27.8888,27.79,27.8888,154,0
+SNPD.US,D,20240917,000000,27.8479,27.8479,27.8479,27.8479,3,0
+SNPD.US,D,20240918,000000,27.7799,27.7799,27.7799,27.7799,84,0
+SNPD.US,D,20240919,000000,27.9602,27.9602,27.9602,27.9602,59,0
+SNPD.US,D,20240920,000000,27.6332,27.6332,27.6332,27.6332,62,0
+SNPD.US,D,20240923,000000,27.819,27.819,27.819,27.819,121,0
+SNPD.US,D,20240924,000000,27.8617,27.8617,27.8617,27.8617,169,0
+SNPD.US,D,20240925,000000,27.6724,27.6724,27.6724,27.6724,16,0
+SNPD.US,D,20240926,000000,27.8998,27.8998,27.8998,27.8998,14,0
+SNPD.US,D,20240927,000000,28.06,28.06,28.0298,28.0298,685,0
+SNPD.US,D,20240930,000000,28.07,28.1102,28.0699,28.1102,509,0
+SNPD.US,D,20241001,000000,27.9734,27.9734,27.9734,27.9734,76,0
+SNPD.US,D,20241002,000000,27.93,27.93,27.8775,27.8775,207,0
+SNPD.US,D,20241003,000000,27.73,27.73,27.679,27.679,1310,0
+SNPD.US,D,20241004,000000,27.7726,27.7726,27.7726,27.7726,2,0
+SNPD.US,D,20241007,000000,27.564,27.564,27.564,27.564,86,0
+SNPD.US,D,20241008,000000,27.6098,27.6098,27.6098,27.6098,84,0
+SNPD.US,D,20241009,000000,27.7769,27.7769,27.7769,27.7769,3,0
+SNPD.US,D,20241010,000000,27.703,27.703,27.703,27.703,782,0
+SNPD.US,D,20241011,000000,27.83,27.9264,27.83,27.9264,1262,0
+SNPD.US,D,20241014,000000,27.87,28.146,27.87,28.146,1270,0
+SNPD.US,D,20241015,000000,28.1076,28.1076,28.1076,28.1076,110,0
+SNPD.US,D,20241016,000000,28.22,28.2518,28.22,28.2518,2680,0
+SNPD.US,D,20241017,000000,28.19,28.19,28.19,28.19,124,0
+SNPD.US,D,20241018,000000,28.2998,28.2998,28.2998,28.2998,37,0
+SNPD.US,D,20241021,000000,28.28,28.28,27.9925,27.9925,273,0
+SNPD.US,D,20241022,000000,27.771,27.8181,27.771,27.8181,350,0
+SNPD.US,D,20241023,000000,27.7366,27.7366,27.7366,27.7366,13,0
+SNPD.US,D,20241024,000000,27.6825,27.6825,27.6825,27.6825,3,0
+SNPD.US,D,20241025,000000,27.429,27.429,27.429,27.429,140,0
+SNPD.US,D,20241028,000000,27.6073,27.6073,27.6073,27.6073,53,0
+SNPD.US,D,20241029,000000,27.3893,27.3893,27.3893,27.3893,11,0
+SNPD.US,D,20241030,000000,27.3105,27.3105,27.3105,27.3105,49,0
+SNPD.US,D,20241031,000000,27.15,27.15,27.0775,27.0775,2045,0
+SNPD.US,D,20241104,000000,27.12,27.1201,27.1022,27.1022,3507,0
+SNPD.US,D,20241105,000000,27.18,27.3181,27.18,27.3181,1114,0
+SNPD.US,D,20241106,000000,27.49,27.6108,27.49,27.6108,155,0
+SNPD.US,D,20241107,000000,27.5795,27.5795,27.5795,27.5795,220,0
+SNPD.US,D,20241108,000000,27.6688,27.6688,27.6688,27.6688,87,0
+SNPD.US,D,20241118,000000,27.3,27.3548,27.3,27.3548,865,0
+SNPD.US,D,20241203,000000,27.94,27.9501,27.9173,27.9173,1867,0
+SNPD.US,D,20241218,000000,26.92,26.92,26.2424,26.2424,106,0
+SNPD.US,D,20241219,000000,26.2,26.2,26.1215,26.1215,181,0
+SNPD.US,D,20241220,000000,25.86,26.0996,25.86,26.071,233,0
+SNPD.US,D,20241223,000000,25.91,26.1102,25.91,26.1102,258,0
+SNPD.US,D,20241224,000000,26.16,26.277,26.16,26.277,244,0
+SNPD.US,D,20241226,000000,26.28,26.3543,26.28,26.3543,159,0
+SNPD.US,D,20241230,000000,25.85,26.03,25.8414,25.9598,1367,0
+SNPD.US,D,20250124,000000,26.26,26.35,26.2502,26.3012,1845,0
+SNPD.US,D,20250128,000000,26.6,26.6,26.4416,26.4416,1035,0
+SNPD.US,D,20250203,000000,26.395,26.395,26.3403,26.3403,116,0
+SNPD.US,D,20250204,000000,26.31,26.325,26.283,26.283,1464,0
+SNPD.US,D,20250219,000000,26.6299,26.7166,26.6299,26.7166,11505,0
+SNPD.US,D,20250224,000000,26.91,26.91,26.91,26.91,142,0
+SNPD.US,D,20250225,000000,27.01,27.09,27.01,27.0534,1518,0
+SNPD.US,D,20250228,000000,27.0499,27.0639,27.0499,27.0639,469,0
+SNPD.US,D,20250305,000000,26.69,26.69,26.6589,26.6589,227,0
+SNPD.US,D,20250306,000000,26.45,26.6425,26.45,26.6425,768,0
+SNPD.US,D,20250310,000000,27.3264,27.3264,26.975,26.975,554,0
+SNPD.US,D,20250313,000000,25.9099,25.9099,25.8743,25.8743,189,0
+SNPD.US,D,20250318,000000,26.38,26.4236,26.38,26.4236,168,0
+SNPD.US,D,20250321,000000,26.025,26.025,26.0248,26.0248,272,0
+SNPD.US,D,20250326,000000,26.23,26.2687,26.2227,26.2687,4115,0
+SNPD.US,D,20250328,000000,26.252,26.252,26.1809,26.1809,310,0
+SNPD.US,D,20250331,000000,26.34,26.4489,26.19,26.4489,4665,0
+SNPD.US,D,20250407,000000,23.79,24.0201,23.7,24.0201,1375,0
+SNPD.US,D,20250414,000000,25.0618,25.1621,25.0618,25.1621,273,0
+SNPD.US,D,20250417,000000,25.21,25.82,25.07,25.07,25310,0
+SNPD.US,D,20250421,000000,24.82,24.82,24.5182,24.6876,20815,0
+SNPD.US,D,20250430,000000,25.25,25.39,25.25,25.39,1173,0
+SNPD.US,D,20250512,000000,26.18,26.18,26.172,26.172,133,0
+SNPD.US,D,20250519,000000,26.51,26.51,26.5089,26.5089,159,0
+SNPD.US,D,20250520,000000,26.54,26.54,26.54,26.54,319,0
+SNPD.US,D,20250521,000000,25.96,25.96,25.96,25.96,153,0
+SNPD.US,D,20250605,000000,26.133,26.133,26.0107,26.0107,7422,0
+SNPD.US,D,20250606,000000,26.26,26.26,26.16,26.2079,356,0
+SNPD.US,D,20250609,000000,26.23,26.37,26.23,26.2705,1826,0
+SNPD.US,D,20250610,000000,26.425,26.425,26.4223,26.4223,263,0
+SNPD.US,D,20250617,000000,26.09,26.09,25.9557,25.9557,352,0
+SNPD.US,D,20250618,000000,26.08,26.08,25.9633,25.9633,345,0
+SNPD.US,D,20250623,000000,25.94,26.0249,25.94,26.0249,205,0
+SNPD.US,D,20250624,000000,26.15,26.15,26.12,26.1419,421,0
+SNPD.US,D,20250625,000000,25.93,25.93,25.8694,25.8694,324,0
+SNPD.US,D,20250626,000000,26.04,26.0961,26.04,26.0961,310,0
+SNPD.US,D,20250627,000000,26.24,26.27,26.1641,26.1641,1666,0
+SNPD.US,D,20250630,000000,26.14,26.2466,26.1,26.2466,1254,0
+SNPD.US,D,20250701,000000,26.7195,26.75,26.6896,26.6896,346,0
+SNPD.US,D,20250702,000000,26.66,26.85,26.66,26.8397,339,0
+SNPD.US,D,20250708,000000,26.85,26.85,26.7705,26.7705,266,0
+SNPD.US,D,20250709,000000,26.78,26.8715,26.78,26.8715,147,0
+SNPD.US,D,20250711,000000,26.82,26.89,26.79,26.8426,465,0
+SNPD.US,D,20250714,000000,26.81,26.83,26.81,26.8291,316,0
+SNPD.US,D,20250715,000000,26.72,26.72,26.595,26.595,231,0
+SNPD.US,D,20250716,000000,26.52,26.6037,26.52,26.6037,320,0
+SNPD.US,D,20250723,000000,27.02,27.02,26.97,27.0023,344,0
+SNPD.US,D,20250724,000000,27,27.0336,26.91,26.9151,4094,0
+SNPD.US,D,20250725,000000,26.82,26.9798,26.82,26.9798,252,0
+SNPD.US,D,20250728,000000,26.86,26.86,26.7503,26.7503,297,0
+SNPD.US,D,20250729,000000,26.75,26.7758,26.75,26.7758,202,0
+SNPD.US,D,20250730,000000,26.715,26.82,26.5064,26.5064,28771,0
+SNPD.US,D,20250804,000000,26.52,26.5371,26.52,26.5371,325,0
+SNPD.US,D,20250805,000000,26.64,26.65,26.58,26.65,1928,0
+SNPD.US,D,20250806,000000,26.59,26.6043,26.59,26.6043,1027,0
+SNPD.US,D,20250807,000000,26.7,26.7,26.6678,26.6678,182,0
+SNPD.US,D,20250808,000000,26.78,26.78,26.7218,26.7218,804,0
+SNPD.US,D,20250811,000000,26.75,26.75,26.6853,26.6853,180,0
+SNPD.US,D,20250812,000000,26.88,26.9357,26.88,26.9357,106,0
+SNPD.US,D,20250813,000000,27.14,27.3396,27.14,27.3396,197,0
+SNPD.US,D,20250814,000000,27.1043,27.1043,27.0943,27.0943,423,0
+SNPD.US,D,20250815,000000,27.04,27.0414,27.04,27.0414,127,0
+SNPD.US,D,20250818,000000,27.05,27.05,26.9289,26.9289,218,0
+SNPD.US,D,20250819,000000,27.21,27.21,27.1321,27.1321,166,0
+SNPD.US,D,20250828,000000,27.13,27.1945,27.13,27.1945,1655,0
+SNPD.US,D,20250917,000000,27.1,27.1,26.9188,26.9188,2060,0
+SNPD.US,D,20250922,000000,26.6363,26.66,26.6178,26.6178,398,0
+SNPD.US,D,20250923,000000,26.68,26.6846,26.68,26.6846,148,0
+SNPD.US,D,20250925,000000,26.5558,26.59,26.545,26.5899,1070,0
+SNPD.US,D,20250926,000000,26.71,26.7695,26.7,26.7695,1202,0
+SNPD.US,D,20251003,000000,27.07,27.07,27.0041,27.0041,392,0
+SNPD.US,D,20251006,000000,26.96,26.96,26.8894,26.8894,1320,0
+SNPD.US,D,20251007,000000,26.85,26.85,26.8194,26.8194,446,0
+SNPD.US,D,20251009,000000,26.57,26.59,26.54,26.585,10295,0
+SNPD.US,D,20251010,000000,26.3626,26.3626,26.2042,26.2042,311,0
+SNPD.US,D,20251015,000000,26.64,26.6789,26.63,26.6789,85095,0
+SNPD.US,D,20251016,000000,26.74,26.74,26.5747,26.5747,112,0
+SNPD.US,D,20251020,000000,26.915,26.955,26.915,26.955,2055,0
+SNPD.US,D,20251021,000000,26.95,27.04,26.9399,26.9844,2665,0
+SNPD.US,D,20251022,000000,26.895,26.895,26.8527,26.8527,558,0
+SNPD.US,D,20251023,000000,26.8216,26.85,26.8179,26.8179,2681,0
+SNPD.US,D,20251024,000000,26.85,26.89,26.8252,26.8252,4011,0
+SNPD.US,D,20251027,000000,26.85,26.96,26.85,26.96,807,0
+SNPD.US,D,20251028,000000,26.76,26.81,26.76,26.7739,3429,0
+SNPD.US,D,20251029,000000,26.64,26.65,26.3323,26.3323,248,0
+SNPD.US,D,20251030,000000,26.44,26.45,26.3829,26.3829,2396,0
+SNPD.US,D,20251031,000000,26.25,26.3944,26.25,26.3944,113,0
+SNPD.US,D,20251103,000000,26.12,26.209,26.12,26.209,4823,0
+SNPD.US,D,20251104,000000,26.18,26.21,26.15,26.21,3989,0
+SNPD.US,D,20251105,000000,26.24,26.3001,26.24,26.3001,155,0
+SNPD.US,D,20251106,000000,26.31,26.31,26.2133,26.2133,2718,0
+SNPD.US,D,20251110,000000,26.32,26.4331,26.32,26.4331,262,0
+SNPD.US,D,20251112,000000,26.82,26.83,26.7954,26.7954,529,0
+SNPD.US,D,20251113,000000,26.91,26.91,26.7356,26.7356,291,0
+SNPD.US,D,20251117,000000,26.68,26.68,26.4057,26.4057,324,0
+SNPD.US,D,20251118,000000,26.53,26.55,26.4684,26.4684,451,0
+SNPD.US,D,20251120,000000,26.16,26.16,26.1348,26.1348,158,0
+SNPD.US,D,20251121,000000,26.7,26.7,26.645,26.645,1507,0
+SNPD.US,D,20251125,000000,26.94,26.94,26.91,26.9287,359,0
+SNPD.US,D,20251203,000000,27.12,27.12,27.0887,27.0887,213,0
+SNPD.US,D,20251216,000000,27.32,27.32,27.2288,27.2288,222,0
+SNPD.US,D,20251219,000000,26.9799,26.98,26.8784,26.8784,481,0
+SNPD.US,D,20251222,000000,27.0362,27.0362,27.0248,27.0248,4383,0
+SNPD.US,D,20251224,000000,27.04,27.06,27.04,27.06,253,0
+SNPD.US,D,20251229,000000,27.09,27.09,27.0653,27.0653,1344,0
+SNPD.US,D,20251230,000000,27.07,27.07,27.047,27.047,226,0
+SNPD.US,D,20260107,000000,27.29,27.29,27.209,27.209,3377,0
+SNPD.US,D,20260108,000000,27.5099,27.6053,27.5099,27.6053,1408,0
+SNPD.US,D,20260113,000000,27.84,27.84,27.6728,27.8134,1715,0
+SNPD.US,D,20260114,000000,28.03,28.1459,28.03,28.1459,179,0
+SNPD.US,D,20260115,000000,28.28,28.28,28.243,28.243,750,0
+SNPD.US,D,20260116,000000,28.16,28.181,28.1599,28.181,452,0
+SNPD.US,D,20260123,000000,28.1935,28.32,28.1935,28.2402,596,0
+SNPD.US,D,20260126,000000,28.3,28.3392,28.2999,28.3392,336,0
+SNPD.US,D,20260127,000000,28.38,28.4107,28.3199,28.4107,1941,0
+SNPD.US,D,20260129,000000,28.4,28.4432,28.4,28.4432,872,0
+SNPD.US,D,20260203,000000,29.01,29.01,28.9508,28.9508,434,0
+SNPD.US,D,20260204,000000,29.5794,29.5794,29.5485,29.5485,190,0
+SNPD.US,D,20260205,000000,29.36,29.39,29.3259,29.3259,1025,0
+SNPD.US,D,20260206,000000,29.61,29.6641,29.59,29.6641,539,0
+SNPD.US,D,20260210,000000,29.8,29.82,29.7411,29.7411,897,0
+SNPD.US,D,20260211,000000,29.82,29.8507,29.8199,29.8507,940,0
+SNPD.US,D,20260213,000000,29.85,29.85,29.63,29.8326,2729,0
+SNPD.US,D,20260217,000000,29.77,29.7777,29.77,29.7777,335,0
+SNPD.US,D,20260218,000000,29.88,29.88,29.88,29.88,231,0
diff --git a/daily/us/nyse etfs/2/speu.us.txt b/daily/us/nyse etfs/2/speu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ba6d3c58d9d65a34901714c555687fc693b2e10
--- /dev/null
+++ b/daily/us/nyse etfs/2/speu.us.txt	
@@ -0,0 +1,5264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPEU.US,D,20050225,000000,24.9477,25.147,24.9477,25.104,5337.5614332954,0
+SPEU.US,D,20050228,000000,25.1343,25.1694,24.9135,25.0024,240152.39493491,0
+SPEU.US,D,20050301,000000,25.0698,25.1089,25.0698,25.104,32951.637650038,0
+SPEU.US,D,20050302,000000,24.9057,25.0639,24.9057,24.9956,25180.189143228,0
+SPEU.US,D,20050303,000000,25.1694,25.1694,25.0366,25.0767,3815.6143860643,0
+SPEU.US,D,20050304,000000,25.4313,25.4626,25.3053,25.3649,5802.2312109974,0
+SPEU.US,D,20050307,000000,25.4626,25.4626,25.2613,25.2994,21973.558276398,0
+SPEU.US,D,20050308,000000,25.4626,25.489,25.4176,25.4176,3965.0456361623,0
+SPEU.US,D,20050309,000000,25.3297,25.3727,25.233,25.233,26088.035162659,0
+SPEU.US,D,20050311,000000,25.3923,25.3923,25.2779,25.2779,1221.0375436091,0
+SPEU.US,D,20050314,000000,25.2008,25.2008,25.147,25.147,3509.5873738773,0
+SPEU.US,D,20050315,000000,25.3248,25.3248,25.233,25.233,8393.7375483136,0
+SPEU.US,D,20050316,000000,25.104,25.104,25.0366,25.0366,7779.6365205136,0
+SPEU.US,D,20050317,000000,24.9956,24.9956,24.9956,24.9956,159.66626722801,0
+SPEU.US,D,20050318,000000,24.9516,24.9633,24.8988,24.8988,2748.1020994052,0
+SPEU.US,D,20050321,000000,24.7435,24.7601,24.7093,24.7093,107258.88551556,0
+SPEU.US,D,20050322,000000,24.55,24.55,24.295,24.295,1068.5357883721,0
+SPEU.US,D,20050323,000000,24.2325,24.2325,24.0322,24.126,1525.0175523701,0
+SPEU.US,D,20050324,000000,24.2266,24.338,24.212,24.2188,28838.18426549,0
+SPEU.US,D,20050328,000000,24.1974,24.1974,24.1974,24.1974,300.90950362202,0
+SPEU.US,D,20050329,000000,24.1974,24.2423,24.0322,24.2423,1984.5698215072,0
+SPEU.US,D,20050330,000000,24.3165,24.3292,24.1749,24.1749,2136.0480750312,0
+SPEU.US,D,20050331,000000,24.3889,24.3889,24.3165,24.3165,613.07752608705,0
+SPEU.US,D,20050401,000000,24.1055,24.1055,23.9228,23.9648,5493.1336936714,0
+SPEU.US,D,20050404,000000,23.8339,24.0254,23.8339,24.0254,613.07752608705,0
+SPEU.US,D,20050405,000000,24.2325,24.2881,24.2325,24.2881,765.57928132406,0
+SPEU.US,D,20050406,000000,24.3692,24.3692,24.3692,24.3692,159.66626722801,0
+SPEU.US,D,20050407,000000,24.4777,24.4777,24.4777,24.4777,1221.0375436091,0
+SPEU.US,D,20050411,000000,24.6507,24.721,24.6165,24.721,2136.0480750312,0
+SPEU.US,D,20050412,000000,24.3889,24.8422,24.2364,24.8422,10679.216873443,0
+SPEU.US,D,20050413,000000,24.3625,24.5461,24.3625,24.4094,1984.5698215072,0
+SPEU.US,D,20050414,000000,24.2881,24.3889,24.0254,24.0254,11443.772653054,0
+SPEU.US,D,20050415,000000,24.1749,24.1749,23.699,23.699,3965.0456361623,0
+SPEU.US,D,20050418,000000,23.9013,24.0664,23.8084,23.8084,6407.1207233805,0
+SPEU.US,D,20050419,000000,24.126,24.2628,24.126,24.1974,6561.6694820435,0
+SPEU.US,D,20050420,000000,24.0996,24.0996,23.8417,23.8417,2594.5768424552,0
+SPEU.US,D,20050422,000000,24.383,24.3889,24.2325,24.2325,2594.5768424552,0
+SPEU.US,D,20050425,000000,24.2881,24.3165,24.1378,24.2041,2441.0515855052,0
+SPEU.US,D,20050426,000000,24.1974,24.2628,24.1974,24.2628,1825.9270559921,0
+SPEU.US,D,20050427,000000,24.0664,24.169,24.0664,24.169,3815.6143860643,0
+SPEU.US,D,20050428,000000,24.0996,24.0996,24.0996,24.0996,1221.0375436091,0
+SPEU.US,D,20050429,000000,24.0996,24.0996,23.9423,23.9423,912.96352799607,0
+SPEU.US,D,20050502,000000,24.0996,24.1611,24.0996,24.1611,1984.5698215072,0
+SPEU.US,D,20050503,000000,24.0371,24.1378,24.0371,24.1378,1374.5628005591,0
+SPEU.US,D,20050504,000000,24.423,24.6467,24.3556,24.6467,5187.1066814844,0
+SPEU.US,D,20050505,000000,24.7435,24.7435,24.4582,24.593,1221.0375436091,0
+SPEU.US,D,20050506,000000,24.3947,24.5774,24.3947,24.5774,300.90950362202,0
+SPEU.US,D,20050509,000000,24.2325,24.423,24.1974,24.423,3660.0421256883,0
+SPEU.US,D,20050510,000000,24.2881,24.2881,24.0664,24.2423,4422.5509018733,0
+SPEU.US,D,20050511,000000,24.1974,24.1974,24.1974,24.1974,159.66626722801,0
+SPEU.US,D,20050512,000000,24.0078,24.0078,23.7059,23.7059,28072.604984166,0
+SPEU.US,D,20050513,000000,23.6737,23.6737,23.4909,23.4909,7325.2017599416,0
+SPEU.US,D,20050516,000000,23.4498,23.6473,23.4167,23.5046,14500.972269785,0
+SPEU.US,D,20050517,000000,23.5251,23.6589,23.4841,23.5984,11290.247396104,0
+SPEU.US,D,20050518,000000,23.741,24.0585,23.6737,24.0185,11590.133398013,0
+SPEU.US,D,20050519,000000,23.909,24.0508,23.909,23.9315,1825.9270559921,0
+SPEU.US,D,20050520,000000,23.9648,24.0009,23.9648,24.0009,765.57928132406,0
+SPEU.US,D,20050523,000000,24.0791,24.2364,24.0791,24.2364,765.57928132406,0
+SPEU.US,D,20050524,000000,24.0664,24.0664,23.9707,23.9707,912.96352799607,0
+SPEU.US,D,20050525,000000,24.1329,24.1329,24.126,24.1329,1068.5357883721,0
+SPEU.US,D,20050526,000000,24.1749,24.1749,24.169,24.169,300.90950362202,0
+SPEU.US,D,20050527,000000,24.0733,24.0996,24.0733,24.0996,1068.5357883721,0
+SPEU.US,D,20050531,000000,23.9364,23.9364,23.7733,23.7733,3660.0421256883,0
+SPEU.US,D,20050601,000000,23.8339,24.0918,23.8339,24.0918,300.90950362202,0
+SPEU.US,D,20050602,000000,23.9707,24.1798,23.9707,24.1798,5038.6989330994,0
+SPEU.US,D,20050603,000000,23.9364,23.9364,23.7733,23.7733,1984.5698215072,0
+SPEU.US,D,20050606,000000,24.0009,24.0009,23.9364,23.9364,2288.5498302682,0
+SPEU.US,D,20050607,000000,24.1749,24.1915,24.1749,24.1915,1221.0375436091,0
+SPEU.US,D,20050608,000000,24.2881,24.2881,24.0664,24.0733,912.96352799607,0
+SPEU.US,D,20050609,000000,24.0009,24.0009,23.9765,24.0009,4883.1266727234,0
+SPEU.US,D,20050610,000000,24.2628,24.2628,23.9707,24.0585,3815.6143860643,0
+SPEU.US,D,20050613,000000,23.8212,23.8212,23.7127,23.7127,1825.9270559921,0
+SPEU.US,D,20050614,000000,23.9423,23.9492,23.9423,23.9492,1681.6133144591,0
+SPEU.US,D,20050615,000000,24.0508,24.0508,23.9013,23.9013,1221.0375436091,0
+SPEU.US,D,20050616,000000,24.0322,24.0322,24.0322,24.0322,1068.5357883721,0
+SPEU.US,D,20050617,000000,24.5129,24.5129,24.5129,24.5129,462.62277427604,0
+SPEU.US,D,20050620,000000,24.1329,24.1329,24.1329,24.1329,159.66626722801,0
+SPEU.US,D,20050621,000000,23.9902,24.0322,23.9902,24.0322,1525.0175523701,0
+SPEU.US,D,20050622,000000,24.2325,24.2325,24.1611,24.1611,2594.5768424552,0
+SPEU.US,D,20050623,000000,24.0078,24.0078,23.7674,23.7674,613.07752608705,0
+SPEU.US,D,20050624,000000,23.9648,23.9648,23.909,23.909,300.90950362202,0
+SPEU.US,D,20050627,000000,23.9648,23.9648,23.9648,23.9648,159.66626722801,0
+SPEU.US,D,20050628,000000,23.957,23.957,23.957,23.957,300.90950362202,0
+SPEU.US,D,20050629,000000,24.0136,24.0136,23.9902,23.9902,1068.5357883721,0
+SPEU.US,D,20050630,000000,23.996,23.996,23.996,23.996,159.66626722801,0
+SPEU.US,D,20050705,000000,23.9315,23.9364,23.9315,23.9364,765.57928132406,0
+SPEU.US,D,20050706,000000,24.0918,24.0918,24.0585,24.0585,300.90950362202,0
+SPEU.US,D,20050707,000000,23.6394,23.827,23.6394,23.827,1068.5357883721,0
+SPEU.US,D,20050708,000000,23.827,24.1378,23.827,24.1378,5645.6354489084,0
+SPEU.US,D,20050712,000000,24.3292,24.5627,24.3234,24.5627,9760.1123351688,0
+SPEU.US,D,20050713,000000,24.4171,24.423,24.3449,24.4171,29906.720053862,0
+SPEU.US,D,20050714,000000,24.6741,24.6741,24.5177,24.5325,13730.275479896,0
+SPEU.US,D,20050715,000000,24.3889,24.4465,24.2999,24.4465,3509.5873738773,0
+SPEU.US,D,20050718,000000,24.3234,24.4347,24.3165,24.4015,2441.0515855052,0
+SPEU.US,D,20050719,000000,24.2881,24.4729,24.2364,24.4729,7475.6565117526,0
+SPEU.US,D,20050720,000000,24.3497,24.6321,24.212,24.6165,11290.247396104,0
+SPEU.US,D,20050721,000000,24.5129,24.5706,24.3625,24.4171,1221.0375436091,0
+SPEU.US,D,20050722,000000,24.4416,24.4416,24.2881,24.2881,912.96352799607,0
+SPEU.US,D,20050725,000000,24.3556,24.4514,24.3497,24.3692,3355.0386152143,0
+SPEU.US,D,20050726,000000,24.3234,24.383,24.3234,24.383,1681.6133144591,0
+SPEU.US,D,20050727,000000,24.4514,24.6086,24.4514,24.6086,2748.1020994052,0
+SPEU.US,D,20050728,000000,24.681,24.8911,24.681,24.8911,6103.1407146195,0
+SPEU.US,D,20050729,000000,24.8363,24.8363,24.7288,24.7288,462.62277427604,0
+SPEU.US,D,20050801,000000,25.0229,25.0229,24.9516,25.0083,1825.9270559921,0
+SPEU.US,D,20050802,000000,25.0913,25.1607,25.0913,25.1607,1984.5698215072,0
+SPEU.US,D,20050803,000000,25.2613,25.357,25.2613,25.2994,5947.5684542435,0
+SPEU.US,D,20050804,000000,25.147,25.233,25.0639,25.0972,6407.1207233805,0
+SPEU.US,D,20050805,000000,25.7957,25.7957,24.9516,25.0366,17850.893376435,0
+SPEU.US,D,20050808,000000,25.2994,25.2994,25.1089,25.147,6866.6729925175,0
+SPEU.US,D,20050809,000000,25.3649,25.4255,25.3365,25.3365,4422.5509018733,0
+SPEU.US,D,20050810,000000,25.5418,25.7039,25.4626,25.4675,12822.429460465,0
+SPEU.US,D,20050811,000000,25.6726,25.8349,25.6726,25.8349,16323.828820638,0
+SPEU.US,D,20050812,000000,25.6659,25.6726,25.528,25.659,11746.729160102,0
+SPEU.US,D,20050815,000000,25.4626,25.5759,25.4626,25.4675,3965.0456361623,0
+SPEU.US,D,20050816,000000,25.4626,25.4626,25.3053,25.3121,12054.803175715,0
+SPEU.US,D,20050817,000000,25.3121,25.3121,25.2613,25.2613,3509.5873738773,0
+SPEU.US,D,20050818,000000,24.9633,24.9682,24.9584,24.9682,2594.5768424552,0
+SPEU.US,D,20050819,000000,25.1197,25.1197,25.0913,25.0913,5947.5684542435,0
+SPEU.US,D,20050822,000000,25.2398,25.2925,25.2008,25.2203,44701.437315278,0
+SPEU.US,D,20050823,000000,25.0913,25.0913,24.9956,25.0434,2594.5768424552,0
+SPEU.US,D,20050824,000000,24.9341,24.9584,24.9057,24.9057,22274.46778002,0
+SPEU.US,D,20050825,000000,24.9193,24.9584,24.8481,24.8481,40276.83940998,0
+SPEU.US,D,20050826,000000,24.8422,24.8422,24.6605,24.6741,3660.0421256883,0
+SPEU.US,D,20050829,000000,24.6507,24.7865,24.593,24.7865,12204.234425813,0
+SPEU.US,D,20050830,000000,24.593,24.6467,24.5569,24.6321,19836.486699655,0
+SPEU.US,D,20050831,000000,24.8481,25.1694,24.8481,25.1694,2594.5768424552,0
+SPEU.US,D,20050901,000000,25.4479,25.6179,25.4479,25.6179,3509.5873738773,0
+SPEU.US,D,20050902,000000,25.6033,25.6795,25.5632,25.5925,3355.0386152143,0
+SPEU.US,D,20050906,000000,25.8856,25.9276,25.8407,25.9081,6103.1407146195,0
+SPEU.US,D,20050907,000000,25.9462,25.9756,25.8563,25.9756,14193.921755885,0
+SPEU.US,D,20050908,000000,25.7499,25.784,25.7499,25.784,6561.6694820435,0
+SPEU.US,D,20050909,000000,25.9276,25.9276,25.9022,25.9022,5187.1066814844,0
+SPEU.US,D,20050912,000000,25.6726,25.6726,25.6726,25.6726,300.90950362202,0
+SPEU.US,D,20050913,000000,25.5554,25.5866,25.4958,25.528,9153.1758193597,0
+SPEU.US,D,20050914,000000,25.659,25.659,25.5632,25.5632,462.62277427604,0
+SPEU.US,D,20050915,000000,25.528,25.528,25.4958,25.5006,1681.6133144591,0
+SPEU.US,D,20050916,000000,25.698,25.698,25.6922,25.698,765.57928132406,0
+SPEU.US,D,20050919,000000,25.4626,25.5212,25.3649,25.4626,38144.8853418,0
+SPEU.US,D,20050920,000000,25.528,25.5681,25.2008,25.2994,11290.247396104,0
+SPEU.US,D,20050921,000000,25.4821,25.4821,25.2994,25.2994,8539.0747915597,0
+SPEU.US,D,20050922,000000,25.1343,25.1538,25.1343,25.1538,5337.5614332954,0
+SPEU.US,D,20050923,000000,25.0767,25.1538,25.0767,25.1538,2748.1020994052,0
+SPEU.US,D,20050926,000000,25.357,25.357,25.3365,25.3365,765.57928132406,0
+SPEU.US,D,20050927,000000,25.1939,25.2672,25.1939,25.2672,12968.790205424,0
+SPEU.US,D,20050928,000000,25.4958,25.5418,25.399,25.5418,8393.7375483136,0
+SPEU.US,D,20050929,000000,25.5075,25.5632,25.4176,25.5632,70790.49597965,0
+SPEU.US,D,20050930,000000,25.4958,25.4958,25.4675,25.4675,5337.5614332954,0
+SPEU.US,D,20051003,000000,25.442,25.442,25.442,25.442,1525.0175523701,0
+SPEU.US,D,20051004,000000,25.4313,25.528,25.2779,25.2779,2441.0515855052,0
+SPEU.US,D,20051005,000000,25.4176,25.4176,25.1422,25.1422,912.96352799607,0
+SPEU.US,D,20051006,000000,25.3297,25.3297,25.1422,25.1422,1374.5628005591,0
+SPEU.US,D,20051007,000000,25.2067,25.2398,25.2067,25.2398,765.57928132406,0
+SPEU.US,D,20051010,000000,25.104,25.104,25.104,25.104,7629.1817687026,0
+SPEU.US,D,20051011,000000,25.0083,25.0083,25.0083,25.0083,2748.1020994052,0
+SPEU.US,D,20051012,000000,25.0083,25.0083,24.8529,24.8597,3205.6073651162,0
+SPEU.US,D,20051013,000000,24.5706,24.5706,24.5706,24.5706,3051.0586064532,0
+SPEU.US,D,20051014,000000,24.8422,24.9633,24.8363,24.9633,2288.5498302682,0
+SPEU.US,D,20051017,000000,24.8715,24.8715,24.8197,24.8197,20745.356220798,0
+SPEU.US,D,20051018,000000,24.5852,24.596,24.5325,24.5325,765.57928132406,0
+SPEU.US,D,20051019,000000,24.3556,24.6741,24.3292,24.6741,3509.5873738773,0
+SPEU.US,D,20051020,000000,24.5177,24.5325,24.2881,24.2999,3355.0386152143,0
+SPEU.US,D,20051021,000000,24.2881,24.2881,24.2881,24.2881,159.66626722801,0
+SPEU.US,D,20051024,000000,24.6741,24.6741,24.6741,24.6741,159.66626722801,0
+SPEU.US,D,20051026,000000,24.7933,24.7933,24.7933,24.7933,462.62277427604,0
+SPEU.US,D,20051027,000000,24.681,24.681,24.681,24.681,159.66626722801,0
+SPEU.US,D,20051028,000000,24.6243,24.7865,24.6243,24.7865,1525.0175523701,0
+SPEU.US,D,20051031,000000,24.9057,25.0024,24.8597,24.8715,32341.630629089,0
+SPEU.US,D,20051101,000000,24.8803,24.9633,24.8803,24.9516,26546.563930083,0
+SPEU.US,D,20051102,000000,24.8803,25.274,24.8803,25.274,2594.5768424552,0
+SPEU.US,D,20051103,000000,25.3649,25.399,25.3189,25.3365,2594.5768424552,0
+SPEU.US,D,20051104,000000,25.3649,25.3649,25.0229,25.104,13272.770214185,0
+SPEU.US,D,20051107,000000,25.104,25.104,25.0913,25.0972,765.57928132406,0
+SPEU.US,D,20051108,000000,25.0288,25.104,25.0161,25.0639,10679.216873443,0
+SPEU.US,D,20051109,000000,24.9193,25.0639,24.9057,25.0229,3205.6073651162,0
+SPEU.US,D,20051110,000000,25.0229,25.0229,25.0229,25.0229,3051.0586064532,0
+SPEU.US,D,20051111,000000,25.0513,25.104,24.9956,25.0698,4732.6719209124,0
+SPEU.US,D,20051114,000000,25.0913,25.147,25.0513,25.0698,2899.5803529292,0
+SPEU.US,D,20051115,000000,24.8715,24.9682,24.8647,24.8911,26397.132679985,0
+SPEU.US,D,20051117,000000,24.9408,25.0024,24.9135,24.9477,9308.7480797357,0
+SPEU.US,D,20051118,000000,25.233,25.233,25.0083,25.1274,88187.978097225,0
+SPEU.US,D,20051121,000000,25.0835,25.274,25.0835,25.274,21054.453738125,0
+SPEU.US,D,20051122,000000,25.1422,25.3649,25.0767,25.3649,9308.7480797357,0
+SPEU.US,D,20051123,000000,25.3297,25.4763,25.2994,25.4548,5337.5614332954,0
+SPEU.US,D,20051125,000000,25.3365,25.3365,25.2994,25.3053,3051.0586064532,0
+SPEU.US,D,20051128,000000,25.3503,25.3503,25.188,25.1939,10222.735109444,0
+SPEU.US,D,20051129,000000,25.2398,25.2535,25.1422,25.1734,32652.775149841,0
+SPEU.US,D,20051130,000000,25.104,25.147,25.0698,25.0698,8849.1958105987,0
+SPEU.US,D,20051201,000000,25.3923,25.4128,25.3923,25.4128,8849.1958105987,0
+SPEU.US,D,20051202,000000,25.399,25.4548,25.3297,25.4548,16936.906346725,0
+SPEU.US,D,20051205,000000,25.4958,25.5759,25.489,25.5359,10069.209852494,0
+SPEU.US,D,20051206,000000,25.6873,25.7391,25.6531,25.6795,77509.784725496,0
+SPEU.US,D,20051207,000000,25.5964,25.6873,25.5632,25.5632,1681.6133144591,0
+SPEU.US,D,20051208,000000,25.7762,25.8485,25.6531,25.6531,1681.6133144591,0
+SPEU.US,D,20051209,000000,25.6531,25.745,25.6531,25.745,613.07752608705,0
+SPEU.US,D,20051212,000000,25.9531,26.0253,25.8905,25.9081,2899.5803529292,0
+SPEU.US,D,20051213,000000,25.9335,26.1592,25.9335,26.0458,6866.6729925175,0
+SPEU.US,D,20051214,000000,26.1651,26.1876,26.1514,26.1876,613.07752608705,0
+SPEU.US,D,20051215,000000,25.9022,25.9022,25.784,25.784,2136.0480750312,0
+SPEU.US,D,20051216,000000,26.085,26.127,25.9912,25.9912,10376.260366394,0
+SPEU.US,D,20051219,000000,25.915,25.9697,25.8162,25.8211,4120.6178965383,0
+SPEU.US,D,20051220,000000,25.9756,25.9756,25.7176,25.7176,64386.445761409,0
+SPEU.US,D,20051221,000000,25.7557,25.784,25.7264,25.7264,32652.775149841,0
+SPEU.US,D,20051222,000000,25.8856,25.8856,25.7714,25.7714,6407.1207233805,0
+SPEU.US,D,20051223,000000,25.6873,25.8641,25.6873,25.8641,72167.105783636,0
+SPEU.US,D,20051227,000000,25.8641,25.8641,25.7107,25.7107,613.07752608705,0
+SPEU.US,D,20051228,000000,25.8856,25.8856,25.7557,25.7557,2748.1020994052,0
+SPEU.US,D,20051229,000000,25.8485,25.9609,25.8485,25.9462,28533.180755016,0
+SPEU.US,D,20051230,000000,25.698,25.698,25.698,25.698,765.57928132406,0
+SPEU.US,D,20060103,000000,26.2217,26.6115,26.1446,26.6115,18765.903907856,0
+SPEU.US,D,20060104,000000,26.6722,26.8646,26.6722,26.8646,5187.1066814844,0
+SPEU.US,D,20060105,000000,26.7464,26.807,26.721,26.721,1068.5357883721,0
+SPEU.US,D,20060106,000000,27.018,27.1607,26.9584,27.1607,5493.1336936714,0
+SPEU.US,D,20060109,000000,27.0493,27.0493,26.978,27.0425,5493.1336936714,0
+SPEU.US,D,20060110,000000,26.7748,26.8216,26.762,26.8216,2288.5498302682,0
+SPEU.US,D,20060112,000000,26.8216,26.8353,26.8148,26.8148,8393.7375483136,0
+SPEU.US,D,20060113,000000,26.6604,26.9223,26.6604,26.9223,1221.0375436091,0
+SPEU.US,D,20060117,000000,26.6478,26.6478,26.6115,26.6419,2288.5498302682,0
+SPEU.US,D,20060118,000000,26.4836,26.551,26.38,26.38,7175.7705098436,0
+SPEU.US,D,20060119,000000,26.4308,26.5979,26.4308,26.5979,25180.189143228,0
+SPEU.US,D,20060120,000000,26.5979,26.5979,26.1719,26.1817,41807.997972627,0
+SPEU.US,D,20060123,000000,26.466,26.6115,26.4592,26.6115,10222.735109444,0
+SPEU.US,D,20060124,000000,26.6038,26.6292,26.4914,26.5979,5187.1066814844,0
+SPEU.US,D,20060125,000000,26.7073,26.762,26.636,26.7073,5337.5614332954,0
+SPEU.US,D,20060126,000000,26.936,27.018,26.9223,26.9516,4120.6178965383,0
+SPEU.US,D,20060127,000000,27.189,27.2516,27.0054,27.0054,4422.5509018733,0
+SPEU.US,D,20060130,000000,27.0679,27.0855,26.9839,27.0229,6252.5719647175,0
+SPEU.US,D,20060131,000000,27.1137,27.2789,27.0679,27.2574,4732.6719209124,0
+SPEU.US,D,20060201,000000,27.1137,27.3111,27.1137,27.2174,14953.360026931,0
+SPEU.US,D,20060202,000000,27.1334,27.1607,26.9516,26.9643,7018.1512460415,0
+SPEU.US,D,20060203,000000,26.5628,26.8578,26.5628,26.7933,5337.5614332954,0
+SPEU.US,D,20060206,000000,26.7338,26.7464,26.6478,26.6722,3355.0386152143,0
+SPEU.US,D,20060207,000000,26.4983,26.5764,26.4074,26.4074,5038.6989330994,0
+SPEU.US,D,20060208,000000,26.5373,26.5373,26.4787,26.5256,613.07752608705,0
+SPEU.US,D,20060209,000000,26.8216,26.89,26.7464,26.89,3660.0421256883,0
+SPEU.US,D,20060210,000000,26.9223,26.9291,26.6545,26.6937,10376.260366394,0
+SPEU.US,D,20060213,000000,26.4308,26.7142,26.4308,26.7142,2594.5768424552,0
+SPEU.US,D,20060214,000000,26.5334,26.8578,26.5334,26.8441,3509.5873738773,0
+SPEU.US,D,20060215,000000,26.6809,26.7395,26.6292,26.7395,2748.1020994052,0
+SPEU.US,D,20060216,000000,26.7933,26.8783,26.7933,26.8148,2288.5498302682,0
+SPEU.US,D,20060217,000000,26.89,27.0297,26.89,27.0297,4422.5509018733,0
+SPEU.US,D,20060221,000000,27.1831,27.2135,26.9916,27.0561,9612.7280884967,0
+SPEU.US,D,20060222,000000,27.0825,27.1744,26.9438,27.1744,2748.1020994052,0
+SPEU.US,D,20060223,000000,27.2457,27.2457,27.0825,27.1685,9457.1558281207,0
+SPEU.US,D,20060224,000000,27.0825,27.1831,27.0825,27.1831,912.96352799607,0
+SPEU.US,D,20060227,000000,27.107,27.107,27.107,27.107,462.62277427604,0
+SPEU.US,D,20060228,000000,26.936,26.978,26.8578,26.9164,14500.972269785,0
+SPEU.US,D,20060301,000000,27.0561,27.107,27.0561,27.107,1221.0375436091,0
+SPEU.US,D,20060302,000000,27.0297,27.0855,26.9438,27.0855,2899.5803529292,0
+SPEU.US,D,20060303,000000,27.0825,27.1831,27.0297,27.1831,17850.893376435,0
+SPEU.US,D,20060306,000000,27.3443,27.3443,27.0493,27.0493,8849.1958105987,0
+SPEU.US,D,20060307,000000,26.7543,26.8851,26.7464,26.7543,13124.3624658,0
+SPEU.US,D,20060308,000000,26.7816,26.9223,26.7816,26.9223,13124.3624658,0
+SPEU.US,D,20060309,000000,27.0425,27.0425,26.936,26.936,9612.7280884967,0
+SPEU.US,D,20060310,000000,26.9985,27.2789,26.9438,27.2789,5802.2312109974,0
+SPEU.US,D,20060313,000000,27.4362,27.5027,27.4216,27.5027,1221.0375436091,0
+SPEU.US,D,20060314,000000,27.4753,27.8026,27.4753,27.8026,1374.5628005591,0
+SPEU.US,D,20060315,000000,27.868,27.868,27.7694,27.8622,17548.9603711,0
+SPEU.US,D,20060316,000000,27.9472,28.1114,27.9472,28.1035,4578.1231622494,0
+SPEU.US,D,20060317,000000,28.0273,28.0273,27.9287,28.0068,2899.5803529292,0
+SPEU.US,D,20060320,000000,28.0585,28.0585,27.9072,27.9404,4883.1266727234,0
+SPEU.US,D,20060321,000000,27.8133,27.8944,27.7068,27.7068,3815.6143860643,0
+SPEU.US,D,20060322,000000,27.7821,27.8749,27.7821,27.8749,32041.744627181,0
+SPEU.US,D,20060323,000000,27.6834,27.6834,27.5095,27.5095,4883.1266727234,0
+SPEU.US,D,20060324,000000,27.6902,27.7938,27.6902,27.7508,1374.5628005591,0
+SPEU.US,D,20060327,000000,27.5427,27.5427,27.4899,27.5281,3660.0421256883,0
+SPEU.US,D,20060328,000000,27.5671,27.5671,27.3443,27.3443,9760.1123351688,0
+SPEU.US,D,20060329,000000,27.3443,27.5486,27.3443,27.5427,765.57928132406,0
+SPEU.US,D,20060330,000000,27.953,27.9648,27.868,27.9149,1221.0375436091,0
+SPEU.US,D,20060331,000000,27.6433,27.6834,27.6433,27.6834,1681.6133144591,0
+SPEU.US,D,20060403,000000,27.7938,27.9287,27.7938,27.8065,5038.6989330994,0
+SPEU.US,D,20060404,000000,28.0585,28.1378,28.0585,28.1378,462.62277427604,0
+SPEU.US,D,20060405,000000,28.1221,28.294,28.1114,28.294,3355.0386152143,0
+SPEU.US,D,20060406,000000,28.1114,28.1289,28.1114,28.1289,8238.1652879376,0
+SPEU.US,D,20060407,000000,28.1221,28.1221,27.7508,27.7557,27465.668468357,0
+SPEU.US,D,20060410,000000,27.9765,27.9765,27.8417,27.8944,12054.803175715,0
+SPEU.US,D,20060411,000000,27.9609,27.9609,27.6727,27.7127,1681.6133144591,0
+SPEU.US,D,20060412,000000,27.7127,27.7694,27.6561,27.6981,6713.1477355675,0
+SPEU.US,D,20060413,000000,27.7508,27.8065,27.7508,27.8065,912.96352799607,0
+SPEU.US,D,20060417,000000,28.0146,28.1221,28.0146,28.1221,1525.0175523701,0
+SPEU.US,D,20060418,000000,28.1114,28.3927,28.1114,28.3839,10222.735109444,0
+SPEU.US,D,20060419,000000,28.3351,28.6868,28.3351,28.6868,3965.0456361623,0
+SPEU.US,D,20060420,000000,28.5412,28.6507,28.5412,28.6223,3355.0386152143,0
+SPEU.US,D,20060421,000000,28.7445,28.8373,28.7445,28.7845,4422.5509018733,0
+SPEU.US,D,20060424,000000,28.7522,28.8842,28.7522,28.8558,8393.7375483136,0
+SPEU.US,D,20060425,000000,28.8128,28.8373,28.7522,28.8197,3355.0386152143,0
+SPEU.US,D,20060426,000000,28.9027,28.935,28.8715,28.9086,12359.806686189,0
+SPEU.US,D,20060427,000000,28.682,29.0992,28.6692,29.0884,8238.1652879376,0
+SPEU.US,D,20060428,000000,29.0024,29.2183,29.0024,29.1655,140217.68767758,0
+SPEU.US,D,20060501,000000,29.3278,29.3483,29.1655,29.1655,50505.715529702,0
+SPEU.US,D,20060502,000000,29.4939,29.573,29.4939,29.573,765.57928132406,0
+SPEU.US,D,20060503,000000,29.3033,29.3033,29.1323,29.1724,5038.6989330994,0
+SPEU.US,D,20060504,000000,29.2057,29.4811,29.2057,29.4811,43026.98851281,0
+SPEU.US,D,20060505,000000,29.7537,29.9237,29.7537,29.9237,9760.1123351688,0
+SPEU.US,D,20060508,000000,29.8807,29.8807,29.7889,29.828,15408.818289216,0
+SPEU.US,D,20060509,000000,29.916,30.0986,29.916,30.0986,9612.7280884967,0
+SPEU.US,D,20060510,000000,29.958,29.9921,29.7723,29.9647,19531.48318918,0
+SPEU.US,D,20060511,000000,29.9706,30.0655,29.7098,29.7098,16173.374068828,0
+SPEU.US,D,20060512,000000,29.7098,29.7098,29.3033,29.3844,15563.367047879,0
+SPEU.US,D,20060515,000000,29.0024,29.1079,28.8978,28.8978,9457.1558281207,0
+SPEU.US,D,20060516,000000,29.2652,29.2965,29.1079,29.2965,2594.5768424552,0
+SPEU.US,D,20060517,000000,28.9301,28.9633,28.0459,28.0908,55847.370969849,0
+SPEU.US,D,20060518,000000,28.3644,28.5471,28.2169,28.2609,22889.592309534,0
+SPEU.US,D,20060519,000000,28.1221,28.4064,28.1221,28.294,16626.785327686,0
+SPEU.US,D,20060522,000000,27.9287,28.1114,27.7694,28.1114,8849.1958105987,0
+SPEU.US,D,20060523,000000,28.2228,28.4327,28.2228,28.2784,28231.247749681,0
+SPEU.US,D,20060524,000000,27.9238,27.9238,27.6727,27.7938,211162.7324159,0
+SPEU.US,D,20060525,000000,28.0703,28.3204,28.0703,28.1631,56913.859754796,0
+SPEU.US,D,20060526,000000,28.4327,28.5364,28.3761,28.4406,6713.1477355675,0
+SPEU.US,D,20060530,000000,28.4533,28.4533,28.0068,28.0068,2899.5803529292,0
+SPEU.US,D,20060531,000000,28.1885,28.426,28.1378,28.3351,1374.5628005591,0
+SPEU.US,D,20060601,000000,28.04,28.5187,28.04,28.5187,2899.5803529292,0
+SPEU.US,D,20060602,000000,28.8431,28.8637,28.635,28.8637,5337.5614332954,0
+SPEU.US,D,20060605,000000,28.6633,28.7053,28.1378,28.1378,2594.5768424552,0
+SPEU.US,D,20060606,000000,28.0585,28.0585,27.743,27.998,2288.5498302682,0
+SPEU.US,D,20060607,000000,27.9238,28.1808,27.8475,27.8475,1374.5628005591,0
+SPEU.US,D,20060608,000000,27.3443,27.3443,26.9516,27.3248,9918.7551006838,0
+SPEU.US,D,20060609,000000,27.4753,27.4753,27.3443,27.3512,1825.9270559921,0
+SPEU.US,D,20060612,000000,27.3111,27.3111,26.851,26.851,10527.738619919,0
+SPEU.US,D,20060613,000000,26.5979,26.762,26.2149,26.2969,29450.238289864,0
+SPEU.US,D,20060614,000000,26.6937,26.8783,26.5979,26.5979,5947.5684542435,0
+SPEU.US,D,20060615,000000,27.1137,27.5486,27.0855,27.5486,1374.5628005591,0
+SPEU.US,D,20060616,000000,26.762,26.762,26.6604,26.6604,1525.0175523701,0
+SPEU.US,D,20060619,000000,26.7933,26.7933,26.466,26.466,3815.6143860643,0
+SPEU.US,D,20060620,000000,26.6545,26.7464,26.6545,26.7464,1825.9270559921,0
+SPEU.US,D,20060621,000000,26.7543,27.1607,26.7543,27.0297,14340.282500844,0
+SPEU.US,D,20060622,000000,26.8441,26.8578,26.8285,26.8285,1681.6133144591,0
+SPEU.US,D,20060623,000000,26.9018,26.9018,26.7269,26.7679,3965.0456361623,0
+SPEU.US,D,20060626,000000,26.7874,26.936,26.6809,26.8715,11443.772653054,0
+SPEU.US,D,20060627,000000,26.807,26.8715,26.5119,26.551,5947.5684542435,0
+SPEU.US,D,20060628,000000,26.7269,26.8441,26.6545,26.8441,1681.6133144591,0
+SPEU.US,D,20060629,000000,27.0112,27.7196,27.0112,27.6297,10222.735109444,0
+SPEU.US,D,20060630,000000,27.9609,28.0459,27.8749,27.9238,25020.522876,0
+SPEU.US,D,20060703,000000,28.0908,28.2609,28.0908,28.2609,4120.6178965383,0
+SPEU.US,D,20060705,000000,27.743,27.8622,27.6179,27.8475,4120.6178965383,0
+SPEU.US,D,20060706,000000,28.0273,28.1631,28.0273,28.1445,23036.976556205,0
+SPEU.US,D,20060707,000000,28.1885,28.3605,28.0273,28.0273,3660.0421256883,0
+SPEU.US,D,20060710,000000,28.0908,28.1749,27.9648,27.9648,7475.6565117526,0
+SPEU.US,D,20060711,000000,28.0273,28.1221,27.9912,28.1221,6713.1477355675,0
+SPEU.US,D,20060712,000000,27.9833,27.9912,27.6111,27.7068,16323.828820638,0
+SPEU.US,D,20060713,000000,27.3952,27.4899,27.2516,27.2711,16173.374068828,0
+SPEU.US,D,20060714,000000,27.0425,27.061,26.9076,27.0425,28231.247749681,0
+SPEU.US,D,20060717,000000,26.6937,26.7816,26.6858,26.6858,4883.1266727234,0
+SPEU.US,D,20060718,000000,26.8393,26.8393,26.4523,26.6858,7018.1512460415,0
+SPEU.US,D,20060719,000000,26.7679,27.5671,26.7679,27.4421,39058.872371509,0
+SPEU.US,D,20060720,000000,27.5427,27.5427,27.318,27.318,912.96352799607,0
+SPEU.US,D,20060721,000000,27.2789,27.2789,27.2789,27.2789,3205.6073651162,0
+SPEU.US,D,20060724,000000,27.5534,27.9238,27.5534,27.8622,89106.059133787,0
+SPEU.US,D,20060725,000000,27.8622,27.9609,27.6834,27.9609,22580.494792208,0
+SPEU.US,D,20060726,000000,27.8026,28.1563,27.743,28.04,4422.5509018733,0
+SPEU.US,D,20060727,000000,28.4327,28.4327,28.1221,28.1221,4578.1231622494,0
+SPEU.US,D,20060728,000000,28.5471,28.7327,28.5412,28.7258,23496.528825343,0
+SPEU.US,D,20060731,000000,28.5881,28.6272,28.4767,28.6145,6713.1477355675,0
+SPEU.US,D,20060801,000000,28.3644,28.3644,28.2286,28.3644,32498.226391179,0
+SPEU.US,D,20060802,000000,28.6272,28.6507,28.6272,28.6507,5493.1336936714,0
+SPEU.US,D,20060803,000000,28.3087,28.6018,28.3087,28.6018,32803.229901653,0
+SPEU.US,D,20060804,000000,28.935,29.0317,28.7053,28.7737,76898.754202835,0
+SPEU.US,D,20060807,000000,28.5471,28.635,28.5471,28.635,54927.242929862,0
+SPEU.US,D,20060808,000000,28.6018,28.7445,28.4816,28.4816,77810.694229118,0
+SPEU.US,D,20060809,000000,28.85,28.9956,28.6507,28.6565,42260.385729773,0
+SPEU.US,D,20060810,000000,28.5412,28.6223,28.4533,28.6145,21362.527753738,0
+SPEU.US,D,20060811,000000,28.426,28.4816,28.3605,28.4406,14500.972269785,0
+SPEU.US,D,20060814,000000,28.6077,28.7258,28.5803,28.6223,18458.853393956,0
+SPEU.US,D,20060815,000000,29.0454,29.1802,28.9086,29.1802,17699.41512291,0
+SPEU.US,D,20060816,000000,29.3355,29.3414,29.2525,29.3414,39975.929906357,0
+SPEU.US,D,20060817,000000,29.3033,29.3278,29.1861,29.2124,27312.143211407,0
+SPEU.US,D,20060818,000000,29.2789,29.2838,29.1197,29.2838,29755.241800339,0
+SPEU.US,D,20060821,000000,29.3971,29.4353,29.2603,29.2965,20449.564225742,0
+SPEU.US,D,20060822,000000,29.0884,29.231,29.0396,29.1998,20601.042479265,0
+SPEU.US,D,20060823,000000,29.2603,29.272,28.9712,29.0737,412409.78023625,0
+SPEU.US,D,20060824,000000,29.2652,29.2652,28.9712,29.0942,15263.48104597,0
+SPEU.US,D,20060825,000000,29.0317,29.1587,29.0092,29.1274,12204.234425813,0
+SPEU.US,D,20060828,000000,29.1382,29.3756,29.1382,29.3756,17548.9603711,0
+SPEU.US,D,20060829,000000,29.4616,29.4939,29.2124,29.4939,20900.928481175,0
+SPEU.US,D,20060830,000000,29.5359,29.6248,29.53,29.53,25783.031652185,0
+SPEU.US,D,20060831,000000,29.4939,29.4939,29.3971,29.4294,7175.7705098436,0
+SPEU.US,D,20060901,000000,29.4616,29.6053,29.4489,29.5906,3051.0586064532,0
+SPEU.US,D,20060905,000000,29.4245,29.5906,29.3903,29.5838,50656.170281513,0
+SPEU.US,D,20060906,000000,29.0454,29.231,29.0454,29.1382,133654.99469383,0
+SPEU.US,D,20060907,000000,28.6507,28.8842,28.6507,28.7386,36468.389535906,0
+SPEU.US,D,20060908,000000,28.5803,28.7445,28.5803,28.6692,24108.582849717,0
+SPEU.US,D,20060911,000000,28.5471,28.6986,28.426,28.6633,11590.133398013,0
+SPEU.US,D,20060912,000000,28.7796,28.9887,28.7796,28.9887,3355.0386152143,0
+SPEU.US,D,20060913,000000,28.935,29.0884,28.892,29.0884,16785.428093201,0
+SPEU.US,D,20060914,000000,29.0317,29.0806,28.9633,29.0806,17087.361098536,0
+SPEU.US,D,20060915,000000,28.7327,28.7327,28.5236,28.6145,123739.31009828,0
+SPEU.US,D,20060918,000000,28.4767,28.8128,28.4767,28.8128,48667.506453154,0
+SPEU.US,D,20060919,000000,28.6633,28.6633,28.3429,28.4132,36311.793773816,0
+SPEU.US,D,20060920,000000,28.7445,28.9769,28.7445,28.9555,51418.679057698,0
+SPEU.US,D,20060921,000000,28.9555,29.0942,28.9477,29.0209,20601.042479265,0
+SPEU.US,D,20060922,000000,29.0317,29.0317,28.8266,28.935,16626.785327686,0
+SPEU.US,D,20060925,000000,28.9086,29.0161,28.6751,28.9887,10679.216873443,0
+SPEU.US,D,20060926,000000,28.8558,29.1441,28.8558,29.1441,28685.682510254,0
+SPEU.US,D,20060927,000000,29.0317,29.1441,29.0317,29.1323,5802.2312109974,0
+SPEU.US,D,20060928,000000,29.0209,29.2124,29.0209,29.1138,30054.104300534,0
+SPEU.US,D,20060929,000000,29.1138,29.1724,29.061,29.1138,10527.738619919,0
+SPEU.US,D,20061002,000000,29.0161,29.2652,29.0161,29.061,19069.883916618,0
+SPEU.US,D,20061003,000000,29.0024,29.231,29.0024,29.1724,10376.260366394,0
+SPEU.US,D,20061004,000000,29.0317,29.5124,29.0317,29.4176,71554.028257549,0
+SPEU.US,D,20061005,000000,29.3278,29.4489,29.3033,29.3414,15263.48104597,0
+SPEU.US,D,20061006,000000,29.1323,29.2457,28.9956,29.1587,22429.016538684,0
+SPEU.US,D,20061009,000000,29.2652,29.361,29.1655,29.3483,26546.563930083,0
+SPEU.US,D,20061010,000000,29.2965,29.3756,29.2183,29.2965,7325.2017599416,0
+SPEU.US,D,20061011,000000,29.2838,29.5426,29.2838,29.4118,11746.729160102,0
+SPEU.US,D,20061012,000000,29.5584,29.7332,29.5183,29.659,9153.1758193597,0
+SPEU.US,D,20061013,000000,29.6716,29.8152,29.614,29.6951,21514.006007262,0
+SPEU.US,D,20061016,000000,29.7332,29.8749,29.7215,29.8749,16626.785327686,0
+SPEU.US,D,20061017,000000,29.659,29.6668,29.4939,29.6434,52789.147851405,0
+SPEU.US,D,20061018,000000,29.7215,29.7889,29.6404,29.6521,26088.035162659,0
+SPEU.US,D,20061019,000000,29.7274,30.0361,29.7274,29.999,23036.976556205,0
+SPEU.US,D,20061020,000000,30.0117,30.0683,29.9862,30.0683,3051.0586064532,0
+SPEU.US,D,20061023,000000,29.7537,30.0683,29.659,30.0683,7779.6365205136,0
+SPEU.US,D,20061024,000000,29.8544,30.0117,29.8544,30.0038,4732.6719209124,0
+SPEU.US,D,20061025,000000,29.9921,30.3018,29.9921,30.2969,10679.216873443,0
+SPEU.US,D,20061026,000000,30.3273,30.4592,30.2745,30.4298,10376.260366394,0
+SPEU.US,D,20061027,000000,30.3077,30.3077,30.0771,30.1572,355196.03447955,0
+SPEU.US,D,20061030,000000,30.0507,30.2139,30.0361,30.1299,14340.282500844,0
+SPEU.US,D,20061031,000000,30.1446,30.2472,30.0586,30.1943,7325.2017599416,0
+SPEU.US,D,20061101,000000,30.4298,30.4298,30.0683,30.0683,7938.2792860286,0
+SPEU.US,D,20061102,000000,30.1709,30.2588,30.1123,30.2002,17394.411612436,0
+SPEU.US,D,20061103,000000,30.1446,30.2892,30.043,30.0683,101918.25357712,0
+SPEU.US,D,20061106,000000,30.3712,30.5686,30.3077,30.549,56150.327476898,0
+SPEU.US,D,20061107,000000,30.764,30.9271,30.6809,30.6809,37686.356574376,0
+SPEU.US,D,20061108,000000,30.5032,30.8559,30.5032,30.8168,20291.94496194,0
+SPEU.US,D,20061109,000000,30.7005,30.8373,30.6732,30.7308,102683.83285844,0
+SPEU.US,D,20061110,000000,30.764,30.8226,30.7308,30.7845,38600.343604085,0
+SPEU.US,D,20061113,000000,30.5989,30.7229,30.5989,30.6478,9612.7280884967,0
+SPEU.US,D,20061114,000000,30.6478,30.8304,30.4718,30.8226,29450.238289864,0
+SPEU.US,D,20061115,000000,30.6115,30.8636,30.6115,30.8168,19372.840423665,0
+SPEU.US,D,20061116,000000,30.7982,30.8168,30.7005,30.7376,19984.89444804,0
+SPEU.US,D,20061117,000000,30.3917,30.7064,30.3341,30.7064,19531.48318918,0
+SPEU.US,D,20061120,000000,30.4718,30.7229,30.4523,30.6535,13577.773724659,0
+SPEU.US,D,20061121,000000,30.7454,30.8119,30.6478,30.8119,25629.506395235,0
+SPEU.US,D,20061122,000000,30.9565,31.021,30.8373,30.934,17087.361098536,0
+SPEU.US,D,20061124,000000,30.7454,30.9409,30.7454,30.8636,18611.355149193,0
+SPEU.US,D,20061127,000000,30.764,30.8168,30.4777,30.5686,242131.84724786,0
+SPEU.US,D,20061128,000000,30.4083,30.7171,30.3644,30.7171,52943.696610068,0
+SPEU.US,D,20061129,000000,30.8304,30.934,30.7914,30.9145,14953.360026931,0
+SPEU.US,D,20061130,000000,30.9868,31.0395,30.8559,30.9868,21666.507762498,0
+SPEU.US,D,20061201,000000,30.9145,31.0474,30.6732,30.7132,26397.132679985,0
+SPEU.US,D,20061204,000000,30.764,31.0326,30.764,31.0083,7629.1817687026,0
+SPEU.US,D,20061205,000000,30.9565,31.1724,30.9565,31.1119,18458.853393956,0
+SPEU.US,D,20061206,000000,31.021,31.1382,30.9486,31.0326,9153.1758193597,0
+SPEU.US,D,20061207,000000,31.1851,31.3434,31.0932,31.1255,30362.178316147,0
+SPEU.US,D,20061208,000000,31.1499,31.3043,31.0796,31.0796,48974.556967054,0
+SPEU.US,D,20061211,000000,31.021,31.2975,31.021,31.2916,13884.824238559,0
+SPEU.US,D,20061212,000000,31.3287,31.4137,31.2095,31.4068,14953.360026931,0
+SPEU.US,D,20061213,000000,31.5466,31.5974,31.4538,31.5642,58127.732786413,0
+SPEU.US,D,20061214,000000,31.5974,31.6942,31.5906,31.6746,17238.83935206,0
+SPEU.US,D,20061215,000000,31.5974,31.6101,31.3795,31.3873,42876.533761,0
+SPEU.US,D,20061218,000000,31.4216,31.5251,31.2574,31.3746,17394.411612436,0
+SPEU.US,D,20061219,000000,31.3151,31.532,31.3151,31.5114,11900.254417052,0
+SPEU.US,D,20061220,000000,31.5906,31.5974,31.3151,31.3151,42568.459745386,0
+SPEU.US,D,20061221,000000,31.23,31.3434,31.191,31.2447,22274.46778002,0
+SPEU.US,D,20061222,000000,31.3434,31.3434,30.9565,31.0855,32951.637650038,0
+SPEU.US,D,20061226,000000,31.1324,31.2574,31.1119,31.2369,6103.1407146195,0
+SPEU.US,D,20061227,000000,31.3873,31.5534,31.3043,31.5192,14953.360026931,0
+SPEU.US,D,20061228,000000,31.6101,31.6482,31.4733,31.5827,35090.756230208,0
+SPEU.US,D,20061229,000000,31.448,31.532,31.4137,31.4733,85747.950013433,0
+SPEU.US,D,20070103,000000,31.9374,31.9892,31.3932,31.7019,39975.929906357,0
+SPEU.US,D,20070104,000000,31.6942,31.8074,31.5974,31.7743,430112.2658643,0
+SPEU.US,D,20070105,000000,31.3991,31.5046,31.1324,31.1978,3228048.6636755,0
+SPEU.US,D,20070108,000000,31.2574,31.3746,31.1177,31.3219,17850.893376435,0
+SPEU.US,D,20070109,000000,31.2574,31.3366,31.0855,31.1724,26088.035162659,0
+SPEU.US,D,20070110,000000,30.9095,30.934,30.7171,30.8559,24414.609861904,0
+SPEU.US,D,20070111,000000,30.9486,31.276,30.934,31.2242,116115.24583815,0
+SPEU.US,D,20070112,000000,31.3434,31.6052,31.3219,31.4538,383120.23171533,0
+SPEU.US,D,20070116,000000,31.5827,31.5906,31.3795,31.4068,60421.400125246,0
+SPEU.US,D,20070117,000000,31.2574,31.4685,31.2242,31.3366,83615.995945255,0
+SPEU.US,D,20070118,000000,31.532,31.532,31.2632,31.2828,65917.604324057,0
+SPEU.US,D,20070119,000000,31.2681,31.6218,31.2681,31.6218,26853.614443983,0
+SPEU.US,D,20070122,000000,31.5827,31.6883,31.2828,31.3287,76898.754202835,0
+SPEU.US,D,20070123,000000,31.5046,31.6746,31.448,31.5778,896690.87426108,0
+SPEU.US,D,20070124,000000,31.6942,31.8456,31.6814,31.7635,55234.293443762,0
+SPEU.US,D,20070125,000000,31.8524,31.8524,31.3932,31.448,53251.770625681,0
+SPEU.US,D,20070126,000000,31.5114,31.5114,31.2574,31.4411,28231.247749681,0
+SPEU.US,D,20070129,000000,31.4216,31.5397,31.361,31.4606,33871.765690024,0
+SPEU.US,D,20070130,000000,31.6169,31.7273,31.5114,31.7273,79641.738793675,0
+SPEU.US,D,20070131,000000,31.4977,31.9013,31.4538,31.8719,26240.536917896,0
+SPEU.US,D,20070201,000000,32.0039,32.1729,31.9697,32.122,36164.409527145,0
+SPEU.US,D,20070202,000000,32.082,32.082,31.9579,32.0625,23951.987087628,0
+SPEU.US,D,20070205,000000,31.7743,31.913,31.7411,31.9013,61637.320160291,0
+SPEU.US,D,20070206,000000,32.0254,32.1524,31.9755,32.1143,28988.639017301,0
+SPEU.US,D,20070207,000000,32.2344,32.3244,32.1025,32.2344,12665.833698376,0
+SPEU.US,D,20070208,000000,31.9697,32.165,31.913,32.1573,27006.11619922,0
+SPEU.US,D,20070209,000000,32.0693,32.0752,31.8182,31.9247,11136.722139154,0
+SPEU.US,D,20070212,000000,31.8182,31.913,31.7684,31.7879,13428.342474561,0
+SPEU.US,D,20070213,000000,31.913,32.2139,31.913,32.1573,42412.88748501,0
+SPEU.US,D,20070214,000000,32.2979,32.55,32.2666,32.5422,12822.429460465,0
+SPEU.US,D,20070215,000000,32.55,32.5794,32.5031,32.5422,14038.349495509,0
+SPEU.US,D,20070216,000000,32.4161,32.4455,32.3546,32.3966,12515.378946565,0
+SPEU.US,D,20070220,000000,32.3771,32.594,32.3096,32.5422,21211.049500213,0
+SPEU.US,D,20070221,000000,32.2344,32.2979,32.165,32.2745,5947.5684542435,0
+SPEU.US,D,20070222,000000,32.2979,32.4318,32.2979,32.4318,9457.1558281207,0
+SPEU.US,D,20070223,000000,32.3839,32.5031,32.3839,32.5031,2899.5803529292,0
+SPEU.US,D,20070226,000000,32.6731,32.6731,32.5226,32.5871,16323.828820638,0
+SPEU.US,D,20070227,000000,31.9755,32.0752,30.764,30.9145,74919.301889893,0
+SPEU.US,D,20070228,000000,31.3991,31.572,31.1499,31.3151,30821.730585284,0
+SPEU.US,D,20070301,000000,30.5989,30.975,30.5686,30.8831,201094.54606511,0
+SPEU.US,D,20070302,000000,30.7005,30.7982,30.4592,30.5539,25020.522876,0
+SPEU.US,D,20070305,000000,30.0361,30.4298,29.9647,29.999,119003.56767224,0
+SPEU.US,D,20070306,000000,30.5833,30.9145,30.5295,30.8559,18003.395131671,0
+SPEU.US,D,20070307,000000,30.7171,30.975,30.6858,30.8373,42723.00850405,0
+SPEU.US,D,20070308,000000,31.0737,31.3151,31.0737,31.1382,198350.53797256,0
+SPEU.US,D,20070309,000000,31.2369,31.2916,31.0932,31.1851,9760.1123351688,0
+SPEU.US,D,20070312,000000,31.1255,31.3541,31.0737,31.2632,23496.528825343,0
+SPEU.US,D,20070313,000000,31.0151,31.1851,30.4445,30.4445,34479.725707546,0
+SPEU.US,D,20070314,000000,30.2745,30.5295,29.3033,30.4298,1965487.65557,0
+SPEU.US,D,20070315,000000,30.3771,30.7064,30.3771,30.7064,18309.422143858,0
+SPEU.US,D,20070316,000000,30.6282,30.7454,30.4914,30.5892,58891.265064311,0
+SPEU.US,D,20070319,000000,30.9145,31.0014,30.7982,30.9095,7325.2017599416,0
+SPEU.US,D,20070320,000000,30.9624,31.3219,30.9409,31.276,33565.738677838,0
+SPEU.US,D,20070321,000000,31.4977,31.9247,31.3482,31.9247,23806.649844382,0
+SPEU.US,D,20070322,000000,32.0175,32.1465,31.9072,31.9247,12054.803175715,0
+SPEU.US,D,20070323,000000,32.082,32.2139,31.9579,32.1338,1561918.8831306,0
+SPEU.US,D,20070326,000000,32.0752,32.122,31.8319,32.122,49585.587489715,0
+SPEU.US,D,20070327,000000,31.8524,31.9892,31.8319,31.9511,19219.315166715,0
+SPEU.US,D,20070328,000000,31.7411,31.7938,31.6218,31.6306,25324.502884761,0
+SPEU.US,D,20070329,000000,31.8652,31.9628,31.7743,31.9179,3965.0456361623,0
+SPEU.US,D,20070330,000000,31.9247,32.0322,31.9247,31.9628,9612.7280884967,0
+SPEU.US,D,20070402,000000,32.0693,32.0889,31.9374,32.0889,14500.972269785,0
+SPEU.US,D,20070403,000000,32.2344,32.3634,32.2344,32.338,7779.6365205136,0
+SPEU.US,D,20070404,000000,32.3439,32.4562,32.295,32.4562,42109.930977962,0
+SPEU.US,D,20070405,000000,32.5871,32.7025,32.5656,32.6672,17699.41512291,0
+SPEU.US,D,20070409,000000,32.5334,32.7092,32.5334,32.6672,27923.173734069,0
+SPEU.US,D,20070410,000000,32.7826,32.9086,32.7826,32.9086,21514.006007262,0
+SPEU.US,D,20070411,000000,32.9818,32.9966,32.6877,32.7376,35553.379004484,0
+SPEU.US,D,20070412,000000,32.7503,33.0933,32.6311,33.0933,4732.6719209124,0
+SPEU.US,D,20070413,000000,33.273,33.3609,33.2057,33.3609,2899.5803529292,0
+SPEU.US,D,20070416,000000,33.7274,33.8524,33.697,33.786,43335.062528423,0
+SPEU.US,D,20070417,000000,33.8572,33.9394,33.8036,33.8104,34782.682214594,0
+SPEU.US,D,20070418,000000,33.697,33.9677,33.697,33.9276,8539.0747915597,0
+SPEU.US,D,20070419,000000,33.5769,33.872,33.5183,33.7078,8238.1652879376,0
+SPEU.US,D,20070420,000000,34.213,34.3566,34.1485,34.2716,11443.772653054,0
+SPEU.US,D,20070423,000000,34.0205,34.1485,33.956,33.9824,12822.429460465,0
+SPEU.US,D,20070424,000000,33.9199,34.0067,33.8787,33.956,10679.216873443,0
+SPEU.US,D,20070425,000000,34.2188,34.3371,34.1075,34.3331,60115.37311306,0
+SPEU.US,D,20070426,000000,34.1963,34.2266,34.0019,34.2042,17850.893376435,0
+SPEU.US,D,20070427,000000,34.0351,34.1016,33.912,34.1016,1825.9270559921,0
+SPEU.US,D,20070430,000000,34.1211,34.213,33.9394,33.9394,7018.1512460415,0
+SPEU.US,D,20070501,000000,33.996,34.0761,33.872,33.8935,126941.84695826,0
+SPEU.US,D,20070502,000000,33.9432,34.1963,33.9432,34.128,126331.83993731,0
+SPEU.US,D,20070503,000000,34.1836,34.253,34.0605,34.1485,91091.652457007,0
+SPEU.US,D,20070504,000000,34.3653,34.507,34.3653,34.4543,75067.709638278,0
+SPEU.US,D,20070507,000000,34.4933,34.5275,34.4298,34.4621,39058.872371509,0
+SPEU.US,D,20070508,000000,34.1719,34.253,33.9892,34.2266,1324359.0180348,0
+SPEU.US,D,20070509,000000,34.1836,34.3429,34.1836,34.3371,685984.62360918,0
+SPEU.US,D,20070510,000000,34.0205,34.1075,33.4773,33.5583,59201.386083351,0
+SPEU.US,D,20070511,000000,33.8572,34.2335,33.8465,34.2335,44095.524301182,0
+SPEU.US,D,20070514,000000,34.1836,34.2335,33.8935,34.1133,65765.10256882,0
+SPEU.US,D,20070515,000000,34.044,34.4024,34.0351,34.128,61637.320160291,0
+SPEU.US,D,20070516,000000,34.2393,34.2393,33.9609,34.1133,29600.693041675,0
+SPEU.US,D,20070517,000000,33.9432,34.084,33.872,34.084,61795.962925806,0
+SPEU.US,D,20070518,000000,34.3184,34.5207,34.2677,34.4621,21054.453738125,0
+SPEU.US,D,20070521,000000,34.3849,34.3849,34.1719,34.2335,212690.82047341,0
+SPEU.US,D,20070522,000000,34.253,34.3243,34.1836,34.2393,26546.563930083,0
+SPEU.US,D,20070523,000000,34.5383,34.5969,34.3653,34.3849,85902.498772097,0
+SPEU.US,D,20070524,000000,34.4103,34.4298,33.956,33.9824,48974.556967054,0
+SPEU.US,D,20070525,000000,34.253,34.3566,34.213,34.3566,112448.03920047,0
+SPEU.US,D,20070529,000000,34.4689,34.5002,34.2452,34.3371,54168.828160529,0
+SPEU.US,D,20070530,000000,33.9892,34.5002,33.9677,34.5002,21666.507762498,0
+SPEU.US,D,20070531,000000,34.5383,34.6115,34.5207,34.5754,25933.486403996,0
+SPEU.US,D,20070601,000000,34.7024,34.8089,34.7024,34.7757,45924.521862314,0
+SPEU.US,D,20070604,000000,34.7376,34.8979,34.7249,34.8226,15408.818289216,0
+SPEU.US,D,20070605,000000,34.8363,34.8803,34.507,34.6829,29294.666029489,0
+SPEU.US,D,20070606,000000,34.5383,34.6399,34.0605,34.1533,61795.962925806,0
+SPEU.US,D,20070607,000000,33.9609,34.084,33.531,33.5446,42260.385729773,0
+SPEU.US,D,20070608,000000,33.6639,33.9071,33.5769,33.9071,15408.818289216,0
+SPEU.US,D,20070611,000000,33.8397,34.1075,33.7714,33.9892,9918.7551006838,0
+SPEU.US,D,20070612,000000,33.7606,33.8572,33.4205,33.4205,6866.6729925175,0
+SPEU.US,D,20070613,000000,33.7078,33.9824,33.7078,33.956,7938.2792860286,0
+SPEU.US,D,20070614,000000,34.044,34.3566,34.044,34.3371,9918.7551006838,0
+SPEU.US,D,20070615,000000,34.3947,34.3947,34.2393,34.3243,36771.346042954,0
+SPEU.US,D,20070618,000000,34.4767,34.4807,34.3097,34.3849,34632.227462784,0
+SPEU.US,D,20070619,000000,34.3898,34.4103,34.2774,34.4103,50047.186762277,0
+SPEU.US,D,20070620,000000,34.6399,34.6399,34.0019,34.0019,38600.343604085,0
+SPEU.US,D,20070621,000000,33.9394,34.1915,33.8572,34.1436,28533.180755016,0
+SPEU.US,D,20070622,000000,34.0908,34.1533,33.7195,33.7645,70790.49597965,0
+SPEU.US,D,20070625,000000,33.8309,34.0067,33.7078,33.7919,18003.395131671,0
+SPEU.US,D,20070626,000000,34.0908,34.0908,33.697,33.7547,26546.563930083,0
+SPEU.US,D,20070627,000000,33.5818,33.9609,33.5241,33.9609,32041.744627181,0
+SPEU.US,D,20070628,000000,34.0117,34.507,33.9677,34.0117,32041.744627181,0
+SPEU.US,D,20070629,000000,34.2393,34.3371,34.0067,34.1963,8089.7575395526,0
+SPEU.US,D,20070702,000000,34.4103,34.6047,34.4103,34.6047,31426.620097667,0
+SPEU.US,D,20070703,000000,34.8685,34.8685,34.803,34.8608,24713.4723621,0
+SPEU.US,D,20070705,000000,34.7376,34.8304,34.5207,34.6272,15263.48104597,0
+SPEU.US,D,20070706,000000,34.8685,35.018,34.8431,34.9614,12515.378946565,0
+SPEU.US,D,20070709,000000,35.0454,35.1235,35.0034,35.0913,11136.722139154,0
+SPEU.US,D,20070710,000000,34.8363,34.9409,34.507,34.507,16936.906346725,0
+SPEU.US,D,20070711,000000,34.6584,34.8744,34.6584,34.8363,8539.0747915597,0
+SPEU.US,D,20070712,000000,34.9926,35.5358,34.9926,35.5358,23036.976556205,0
+SPEU.US,D,20070713,000000,35.5505,35.5505,35.4518,35.4743,9001.6975658357,0
+SPEU.US,D,20070716,000000,35.403,35.5759,35.403,35.4577,32212.669413251,0
+SPEU.US,D,20070717,000000,35.3395,35.4841,35.317,35.3395,25783.031652185,0
+SPEU.US,D,20070718,000000,35.1636,35.1949,34.8685,35.0971,10981.149878778,0
+SPEU.US,D,20070719,000000,35.4518,35.4577,35.2281,35.3082,50810.719040176,0
+SPEU.US,D,20070720,000000,35.1636,35.1949,34.6692,34.7308,55385.771697286,0
+SPEU.US,D,20070723,000000,34.9926,35.1636,34.9614,35.0239,44249.049558132,0
+SPEU.US,D,20070724,000000,34.7249,34.8226,34.0683,34.1661,19531.48318918,0
+SPEU.US,D,20070725,000000,34.4406,34.4406,33.8856,34.1533,20745.356220798,0
+SPEU.US,D,20070726,000000,33.4264,33.4978,32.4719,32.9457,33412.213420888,0
+SPEU.US,D,20070727,000000,32.8822,33.0268,32.4562,32.4562,23343.003568393,0
+SPEU.US,D,20070730,000000,32.8431,33.1842,32.6936,33.1372,12359.806686189,0
+SPEU.US,D,20070731,000000,33.4773,33.5104,33.1118,33.1509,17394.411612436,0
+SPEU.US,D,20070801,000000,33.1167,33.2808,32.7288,33.0629,110619.04163933,0
+SPEU.US,D,20070802,000000,33.2935,33.4665,33.1568,33.4343,30054.104300534,0
+SPEU.US,D,20070803,000000,33.23,33.2994,32.7288,32.7288,45310.420834514,0
+SPEU.US,D,20070806,000000,33.0024,33.3404,32.7708,33.2124,26397.132679985,0
+SPEU.US,D,20070807,000000,33.0571,33.6639,33.0571,33.4343,33111.303917266,0
+SPEU.US,D,20070808,000000,33.8856,34.213,33.7499,33.8572,12822.429460465,0
+SPEU.US,D,20070809,000000,33.0268,33.3355,32.7972,33.0708,169510.30670365,0
+SPEU.US,D,20070810,000000,32.2344,32.4514,32.0107,32.3244,28372.490986075,0
+SPEU.US,D,20070813,000000,32.7777,32.8353,32.55,32.594,60726.403635721,0
+SPEU.US,D,20070814,000000,32.7161,32.7161,31.9072,31.9755,20291.94496194,0
+SPEU.US,D,20070815,000000,31.5974,32.1143,31.2828,31.4137,24865.974117337,0
+SPEU.US,D,20070816,000000,31.0932,31.1255,30.2803,31.0737,29600.693041675,0
+SPEU.US,D,20070817,000000,32.0107,32.1465,31.5534,31.9579,30054.104300534,0
+SPEU.US,D,20070820,000000,31.8652,32.0889,31.6746,32.0889,81319.258101283,0
+SPEU.US,D,20070821,000000,31.7743,31.9579,31.6746,31.7879,8849.1958105987,0
+SPEU.US,D,20070822,000000,32.338,32.4972,32.2979,32.4972,44398.48080823,0
+SPEU.US,D,20070823,000000,32.8177,32.8177,32.3488,32.5422,61637.320160291,0
+SPEU.US,D,20070824,000000,32.7092,33.1441,32.7092,33.1441,12968.790205424,0
+SPEU.US,D,20070827,000000,33.0396,33.0396,32.8177,32.8617,20601.042479265,0
+SPEU.US,D,20070828,000000,32.6311,32.6311,31.8652,31.8798,29600.693041675,0
+SPEU.US,D,20070829,000000,32.3634,32.8822,32.2979,32.8822,52027.662576933,0
+SPEU.US,D,20070830,000000,32.3488,32.8744,32.2295,32.5999,51565.039802657,0
+SPEU.US,D,20070831,000000,33.3072,33.4,33.1627,33.2994,7325.2017599416,0
+SPEU.US,D,20070904,000000,33.1568,33.702,33.0629,33.5583,16323.828820638,0
+SPEU.US,D,20070905,000000,33.1441,33.2486,33.0844,33.1704,38905.347114559,0
+SPEU.US,D,20070906,000000,33.3278,33.4704,33.0571,33.3551,52331.642585694,0
+SPEU.US,D,20070907,000000,32.9457,33.2057,32.85,32.8881,89259.584390737,0
+SPEU.US,D,20070910,000000,33.0463,33.0844,32.6536,32.9017,49438.203243042,0
+SPEU.US,D,20070911,000000,33.1568,33.4665,33.1568,33.4088,14953.360026931,0
+SPEU.US,D,20070912,000000,33.2554,33.5446,33.1988,33.5104,18154.873385195,0
+SPEU.US,D,20070913,000000,33.7919,33.872,33.7351,33.743,18154.873385195,0
+SPEU.US,D,20070914,000000,33.3072,33.5388,33.2682,33.4899,89106.059133787,0
+SPEU.US,D,20070917,000000,33.1441,33.23,32.8676,33.0317,17087.361098536,0
+SPEU.US,D,20070918,000000,33.4088,34.4406,33.3551,34.4162,63628.030992076,0
+SPEU.US,D,20070919,000000,34.6399,34.8089,34.4298,34.5275,692849.24959827,0
+SPEU.US,D,20070920,000000,34.6399,34.7825,34.5344,34.5676,74763.729629517,0
+SPEU.US,D,20070921,000000,34.6692,34.7415,34.5383,34.5383,42568.459745386,0
+SPEU.US,D,20070924,000000,34.7024,34.7943,34.4874,34.6272,88799.008619887,0
+SPEU.US,D,20070925,000000,34.3331,34.5148,34.2588,34.4543,9457.1558281207,0
+SPEU.US,D,20070926,000000,34.6047,34.7415,34.4767,34.5598,7629.1817687026,0
+SPEU.US,D,20070927,000000,34.9975,34.9975,34.8549,34.9535,6713.1477355675,0
+SPEU.US,D,20070928,000000,35.1304,35.1382,34.7825,35.0639,19683.984944418,0
+SPEU.US,D,20071001,000000,34.8979,35.5231,34.8979,35.403,1383253.3536041,0
+SPEU.US,D,20071002,000000,35.2603,35.403,35.1831,35.3981,213765.49727206,0
+SPEU.US,D,20071003,000000,35.3267,35.3267,35.103,35.103,32498.226391179,0
+SPEU.US,D,20071004,000000,35.3346,35.3981,35.1577,35.2671,32951.637650038,0
+SPEU.US,D,20071005,000000,35.5046,35.6462,35.4313,35.6208,10831.718628679,0
+SPEU.US,D,20071008,000000,35.3267,35.3267,35.0835,35.1235,7629.1817687026,0
+SPEU.US,D,20071009,000000,35.2945,35.5691,35.2603,35.529,14038.349495509,0
+SPEU.US,D,20071010,000000,35.5163,35.5583,35.3795,35.5163,30054.104300534,0
+SPEU.US,D,20071011,000000,35.8964,36.0175,35.5358,35.5505,37986.242576285,0
+SPEU.US,D,20071012,000000,35.7206,35.9023,35.7078,35.8074,7629.1817687026,0
+SPEU.US,D,20071015,000000,35.91,35.9296,35.5642,35.6648,9308.7480797357,0
+SPEU.US,D,20071016,000000,35.1949,35.2818,35.1304,35.19,9001.6975658357,0
+SPEU.US,D,20071017,000000,35.6462,35.6462,35.3346,35.445,9612.7280884967,0
+SPEU.US,D,20071018,000000,35.4108,35.6208,35.403,35.5642,12359.806686189,0
+SPEU.US,D,20071019,000000,35.362,35.362,34.7308,34.7894,62706.879450376,0
+SPEU.US,D,20071022,000000,34.3497,34.6878,34.3429,34.6115,21822.080022875,0
+SPEU.US,D,20071023,000000,35.0317,35.1997,34.85,35.1997,7629.1817687026,0
+SPEU.US,D,20071024,000000,34.8685,35.1636,34.6047,35.0111,18154.873385195,0
+SPEU.US,D,20071025,000000,35.2144,35.3023,35.0454,35.3023,70790.49597965,0
+SPEU.US,D,20071026,000000,35.6208,35.8895,35.5505,35.8895,63628.030992076,0
+SPEU.US,D,20071029,000000,35.8446,36.0839,35.8074,36.0498,9001.6975658357,0
+SPEU.US,D,20071030,000000,35.8123,35.9296,35.7801,35.8563,6407.1207233805,0
+SPEU.US,D,20071031,000000,36.0322,36.4601,36.0322,36.34,13428.342474561,0
+SPEU.US,D,20071101,000000,35.5818,35.6023,35.3082,35.3082,45012.58183603,0
+SPEU.US,D,20071102,000000,35.3023,35.5896,35.2349,35.5896,30362.178316147,0
+SPEU.US,D,20071105,000000,35.0639,35.2818,34.9975,35.1949,23343.003568393,0
+SPEU.US,D,20071106,000000,35.5642,35.6873,35.403,35.5358,41040.371687877,0
+SPEU.US,D,20071107,000000,35.7137,35.7137,35.1636,35.2671,65149.978039307,0
+SPEU.US,D,20071108,000000,35.4176,35.49,34.9926,35.3668,37379.306060476,0
+SPEU.US,D,20071109,000000,34.8685,34.933,34.6194,34.9261,19069.883916618,0
+SPEU.US,D,20071112,000000,34.3371,34.5452,34.1533,34.2188,15263.48104597,0
+SPEU.US,D,20071113,000000,34.8979,35.3551,34.8363,35.3482,50201.735520941,0
+SPEU.US,D,20071114,000000,35.6023,35.6023,35.1519,35.1519,10222.735109444,0
+SPEU.US,D,20071115,000000,34.8803,34.8803,34.3722,34.4464,97039.220911251,0
+SPEU.US,D,20071116,000000,34.7699,34.8685,34.4933,34.7024,34177.792702211,0
+SPEU.US,D,20071119,000000,34.4024,34.4024,33.7781,33.872,19984.89444804,0
+SPEU.US,D,20071120,000000,34.3497,34.6947,34.3243,34.6692,45012.58183603,0
+SPEU.US,D,20071121,000000,34.253,34.253,33.8231,33.8309,18003.395131671,0
+SPEU.US,D,20071123,000000,34.6692,34.9046,34.6692,34.8431,3355.0386152143,0
+SPEU.US,D,20071126,000000,34.7699,34.7757,33.9677,33.9677,95208.176346694,0
+SPEU.US,D,20071127,000000,34.3653,34.6399,34.2452,34.5969,16482.471586153,0
+SPEU.US,D,20071128,000000,34.803,35.7313,34.803,35.6023,7779.6365205136,0
+SPEU.US,D,20071129,000000,35.4313,35.4772,35.1109,35.3551,7950.5613065846,0
+SPEU.US,D,20071130,000000,35.8446,35.8622,35.3932,35.3932,33565.738677838,0
+SPEU.US,D,20071203,000000,35.4176,35.5046,35.362,35.362,23192.548816582,0
+SPEU.US,D,20071204,000000,35.0639,35.2389,35.0639,35.145,30821.730585284,0
+SPEU.US,D,20071205,000000,35.3736,35.6814,35.3736,35.6082,51565.039802657,0
+SPEU.US,D,20071206,000000,35.4655,35.8622,35.3981,35.8622,39975.929906357,0
+SPEU.US,D,20071207,000000,35.826,35.9433,35.7869,35.8446,12359.806686189,0
+SPEU.US,D,20071210,000000,36.0674,36.2715,36.0674,36.2256,12054.803175715,0
+SPEU.US,D,20071211,000000,36.0674,36.0839,35.1636,35.1636,80255.839821475,0
+SPEU.US,D,20071212,000000,36.2188,36.3096,35.7518,36.038,77355.235966833,0
+SPEU.US,D,20071213,000000,35.3736,35.4381,34.9261,35.1997,94289.071808419,0
+SPEU.US,D,20071214,000000,34.6194,34.7825,34.4103,34.4464,122670.77430991,0
+SPEU.US,D,20071217,000000,34.0205,34.1133,33.7499,33.7499,40890.94043778,0
+SPEU.US,D,20071218,000000,34.2921,34.3038,33.6639,33.9394,130604.95958909,0
+SPEU.US,D,20071219,000000,33.9511,34.0967,33.6814,33.8397,20745.356220798,0
+SPEU.US,D,20071220,000000,33.9071,33.9511,33.7078,33.8856,113819.53149589,0
+SPEU.US,D,20071221,000000,34.1719,34.2335,34.084,34.1915,65149.978039307,0
+SPEU.US,D,20071224,000000,34.4103,34.5148,34.3653,34.4298,26546.563930083,0
+SPEU.US,D,20071226,000000,34.7376,34.7376,34.5598,34.5969,49132.176230856,0
+SPEU.US,D,20071227,000000,34.6829,34.7376,34.5344,34.5862,30054.104300534,0
+SPEU.US,D,20071228,000000,34.7699,34.8685,34.6829,34.8685,41650.378708825,0
+SPEU.US,D,20071231,000000,34.6399,34.7699,34.3371,34.677,81168.803349471,0
+SPEU.US,D,20080102,000000,34.7699,34.7699,34.1661,34.213,78725.70476054,0
+SPEU.US,D,20080103,000000,34.3781,34.6399,34.3781,34.3947,67744.554881762,0
+SPEU.US,D,20080104,000000,34.3097,34.3097,33.6345,33.6345,78653.036138917,0
+SPEU.US,D,20080107,000000,34.0547,34.0908,33.8231,34.0067,90779.484434542,0
+SPEU.US,D,20080108,000000,34.3243,34.4406,33.8572,33.8572,69849.897905404,0
+SPEU.US,D,20080109,000000,33.6639,33.956,33.4899,33.9511,55847.370969849,0
+SPEU.US,D,20080110,000000,33.614,34.1533,33.614,34.128,69881.626458507,0
+SPEU.US,D,20080111,000000,33.7714,33.7714,33.3756,33.4978,25629.506395235,0
+SPEU.US,D,20080114,000000,34.0273,34.0273,33.8172,33.912,88035.476341989,0
+SPEU.US,D,20080115,000000,33.614,33.6414,32.9457,32.9457,82695.867905268,0
+SPEU.US,D,20080116,000000,32.8295,33.1001,32.2745,32.3096,103143.38512758,0
+SPEU.US,D,20080117,000000,32.6536,32.6731,31.5534,31.6619,438349.40765052,0
+SPEU.US,D,20080118,000000,32.1465,32.2139,30.9486,31.5642,78424.795256918,0
+SPEU.US,D,20080122,000000,29.2183,30.3976,28.9712,30.3644,93678.041285759,0
+SPEU.US,D,20080123,000000,28.7737,30.0908,28.5627,29.9365,202009.55659654,0
+SPEU.US,D,20080124,000000,30.5989,30.9565,30.4142,30.9409,32193.222880704,0
+SPEU.US,D,20080125,000000,31.2916,31.3795,30.1299,30.1709,32193.222880704,0
+SPEU.US,D,20080128,000000,30.4044,30.7454,30.0771,30.7454,152882.49787425,0
+SPEU.US,D,20080129,000000,30.9409,31.0014,30.6409,30.9095,44398.48080823,0
+SPEU.US,D,20080130,000000,30.8431,31.5583,30.7005,30.9028,71098.569995264,0
+SPEU.US,D,20080131,000000,30.2002,31.23,30.1045,31.1724,539816.29697222,0
+SPEU.US,D,20080201,000000,31.4606,31.7088,31.2506,31.6883,213812.57835086,0
+SPEU.US,D,20080204,000000,31.49,31.49,31.2632,31.2632,123586.80834305,0
+SPEU.US,D,20080205,000000,30.4523,30.4846,29.8026,29.8631,353242.16970943,0
+SPEU.US,D,20080206,000000,30.2071,30.3771,29.8231,29.9432,197096.74837414,0
+SPEU.US,D,20080207,000000,29.4733,29.8231,29.3355,29.6404,273568.70236265,0
+SPEU.US,D,20080208,000000,29.3844,29.6892,29.3844,29.5838,84680.437726775,0
+SPEU.US,D,20080211,000000,29.5906,29.614,29.1802,29.614,31596.521382026,0
+SPEU.US,D,20080212,000000,30.1231,30.465,30.0986,30.2276,20141.490210128,0
+SPEU.US,D,20080213,000000,30.549,30.7171,30.3478,30.5989,40434.458673781,0
+SPEU.US,D,20080214,000000,30.6732,30.6937,30.3077,30.3712,119618.69220175,0
+SPEU.US,D,20080215,000000,30.1709,30.1866,29.9862,30.1709,89106.059133787,0
+SPEU.US,D,20080219,000000,30.9691,31.0014,30.5833,30.6653,78122.862251583,0
+SPEU.US,D,20080220,000000,30.1513,30.7005,30.1513,30.6057,130604.95958909,0
+SPEU.US,D,20080221,000000,30.8959,30.9691,30.4777,30.4777,36311.793773816,0
+SPEU.US,D,20080222,000000,30.9028,30.9028,30.465,30.8764,45621.565355265,0
+SPEU.US,D,20080225,000000,30.9946,31.3287,30.89,31.3287,128008.33574321,0
+SPEU.US,D,20080226,000000,31.4841,32.1143,31.4772,32.0039,87730.472831515,0
+SPEU.US,D,20080227,000000,31.6356,32.2013,31.6356,32.0889,49739.112746665,0
+SPEU.US,D,20080228,000000,31.7635,31.9628,31.6356,31.7577,24865.974117337,0
+SPEU.US,D,20080229,000000,31.3043,31.3043,30.9095,30.9565,65149.978039307,0
+SPEU.US,D,20080303,000000,30.934,31.061,30.7914,30.9868,28548.533280711,0
+SPEU.US,D,20080304,000000,30.6057,30.6282,30.2892,30.5295,66979.999102152,0
+SPEU.US,D,20080305,000000,30.764,31.0326,30.7132,30.8226,85460.34603208,0
+SPEU.US,D,20080306,000000,30.8226,30.8705,30.3273,30.3771,372590.44609198,0
+SPEU.US,D,20080307,000000,30.1045,30.5344,30.043,30.2472,30666.158324909,0
+SPEU.US,D,20080310,000000,30.3077,30.3341,29.8085,29.916,31426.620097667,0
+SPEU.US,D,20080311,000000,30.7132,30.7845,30.253,30.7171,702616.52644543,0
+SPEU.US,D,20080312,000000,30.9868,31.1646,30.8168,30.8168,119466.19044651,0
+SPEU.US,D,20080313,000000,30.4211,31.107,30.4142,31.0474,51262.083295609,0
+SPEU.US,D,20080314,000000,31.1851,31.1851,29.9862,30.1943,54791.117202033,0
+SPEU.US,D,20080317,000000,29.2252,29.828,29.2252,29.5984,127401.39922739,0
+SPEU.US,D,20080318,000000,30.3077,30.7064,30.2139,30.5892,177905.06775368,0
+SPEU.US,D,20080319,000000,30.3839,30.4445,29.4616,29.4616,96431.260893729,0
+SPEU.US,D,20080320,000000,29.1274,29.6775,28.9712,29.5505,29643.680113621,0
+SPEU.US,D,20080324,000000,29.7957,30.2071,29.7957,30.043,41347.422201777,0
+SPEU.US,D,20080325,000000,30.3399,30.6115,30.1709,30.5608,21666.507762498,0
+SPEU.US,D,20080326,000000,30.4387,30.6057,30.3018,30.6057,16323.828820638,0
+SPEU.US,D,20080327,000000,31.2164,31.2164,30.634,30.634,4120.6178965383,0
+SPEU.US,D,20080328,000000,30.8119,30.8119,30.4914,30.5032,8238.1652879376,0
+SPEU.US,D,20080331,000000,30.5412,30.764,30.5412,30.6604,59201.386083351,0
+SPEU.US,D,20080401,000000,31.0395,31.7635,31.0395,31.7635,40587.983930731,0
+SPEU.US,D,20080402,000000,31.7411,31.9892,31.7411,31.9511,97643.086921921,0
+SPEU.US,D,20080403,000000,31.7088,32.0957,31.7088,31.9579,34782.682214594,0
+SPEU.US,D,20080404,000000,32.1143,32.2423,32.1143,32.1798,3965.0456361623,0
+SPEU.US,D,20080407,000000,32.3488,32.4796,32.3439,32.3546,23343.003568393,0
+SPEU.US,D,20080408,000000,31.9824,32.1338,31.9374,32.0889,8001.7363922346,0
+SPEU.US,D,20080409,000000,32.1524,32.1798,32.0039,32.0107,4578.1231622494,0
+SPEU.US,D,20080410,000000,31.8652,32.0322,31.7166,31.9374,66389.43861375,0
+SPEU.US,D,20080411,000000,31.532,31.7224,31.276,31.2916,56453.283983946,0
+SPEU.US,D,20080414,000000,31.4411,31.4841,31.3932,31.3991,31484.959695309,0
+SPEU.US,D,20080415,000000,31.6052,31.6571,31.5466,31.5642,13494.870085906,0
+SPEU.US,D,20080416,000000,32.0322,32.5334,32.0322,32.5334,13362.838364929,0
+SPEU.US,D,20080417,000000,31.996,32.0889,31.8798,32.04,12578.836052771,0
+SPEU.US,D,20080418,000000,32.3244,32.4972,32.3244,32.4562,6738.7352783925,0
+SPEU.US,D,20080421,000000,32.4455,32.6252,32.3634,32.5871,11151.051163136,0
+SPEU.US,D,20080422,000000,32.3702,32.6995,32.1954,32.2823,20687.016623158,0
+SPEU.US,D,20080423,000000,32.0322,32.3966,31.9433,32.2745,14662.685540439,0
+SPEU.US,D,20080424,000000,31.9824,32.2344,31.7997,32.1143,79982.564864104,0
+SPEU.US,D,20080425,000000,32.3439,32.5334,32.3439,32.5334,66052.706550173,0
+SPEU.US,D,20080428,000000,32.5275,32.6877,32.4855,32.4855,15736.338837376,0
+SPEU.US,D,20080429,000000,32.2979,32.423,32.2979,32.2979,31411.267571972,0
+SPEU.US,D,20080430,000000,32.3839,32.6877,32.3839,32.4796,22039.06238603,0
+SPEU.US,D,20080501,000000,32.3966,32.8226,32.122,32.8108,109739.85366787,0
+SPEU.US,D,20080502,000000,32.9281,32.9526,32.7708,32.7972,22124.01302821,0
+SPEU.US,D,20080505,000000,32.7708,32.9359,32.7708,32.8353,52981.566173449,0
+SPEU.US,D,20080506,000000,32.6135,32.9818,32.594,32.9653,63011.88296085,0
+SPEU.US,D,20080507,000000,32.7826,32.8226,32.3898,32.4161,101902.90105143,0
+SPEU.US,D,20080508,000000,32.6477,32.6936,32.5159,32.5569,86606.66795064,0
+SPEU.US,D,20080509,000000,32.2608,32.4318,32.1875,32.3702,46485.400801037,0
+SPEU.US,D,20080512,000000,32.4514,32.7826,32.4514,32.7826,28420.595566586,0
+SPEU.US,D,20080513,000000,32.4386,32.5374,32.4084,32.4972,42542.872202561,0
+SPEU.US,D,20080514,000000,32.6067,32.7708,32.5334,32.5334,75924.380572059,0
+SPEU.US,D,20080515,000000,32.6936,33.0629,32.6536,33.0629,142963.74277356,0
+SPEU.US,D,20080516,000000,33.23,33.3942,33.1988,33.3942,61940.276667338,0
+SPEU.US,D,20080519,000000,33.2682,33.5104,33.2173,33.2808,173662.65315329,0
+SPEU.US,D,20080520,000000,33.273,33.273,32.9526,32.9731,172953.36646618,0
+SPEU.US,D,20080521,000000,33.0396,33.1059,32.7161,32.7161,89172.586745132,0
+SPEU.US,D,20080522,000000,33.0571,33.1441,32.9877,33.0786,107144.2533237,0
+SPEU.US,D,20080523,000000,32.9731,33.0024,32.594,32.6067,115754.97323517,0
+SPEU.US,D,20080527,000000,32.3966,32.5334,32.3321,32.4972,120995.30200573,0
+SPEU.US,D,20080528,000000,32.4855,32.5275,32.3096,32.5275,45287.903796827,0
+SPEU.US,D,20080529,000000,32.165,32.4514,32.1338,32.3898,107914.95011359,0
+SPEU.US,D,20080530,000000,32.3966,32.4514,32.254,32.3488,215499.30917388,0
+SPEU.US,D,20080602,000000,32.0322,32.127,31.8593,32.0175,194151.11044412,0
+SPEU.US,D,20080603,000000,31.9579,32.0889,31.7879,31.8387,21724.84736014,0
+SPEU.US,D,20080604,000000,31.4352,31.6619,31.4137,31.4352,165572.89561374,0
+SPEU.US,D,20080605,000000,31.5251,32.0322,31.5251,32.0254,296465.45918418,0
+SPEU.US,D,20080606,000000,31.6619,31.7166,31.2242,31.2242,119605.38667948,0
+SPEU.US,D,20080609,000000,31.5642,31.5642,30.9809,31.1646,217916.82021999,0
+SPEU.US,D,20080610,000000,30.7845,30.9868,30.6858,30.7454,133048.05817802,0
+SPEU.US,D,20080611,000000,30.5892,30.6478,30.2403,30.2403,211189.34346043,0
+SPEU.US,D,20080612,000000,30.253,30.3595,30.0586,30.1641,51046.124434166,0
+SPEU.US,D,20080613,000000,30.1641,30.4914,30.1641,30.4592,28906.758880261,0
+SPEU.US,D,20080616,000000,30.465,30.6809,30.3595,30.5892,28610.966885204,0
+SPEU.US,D,20080617,000000,30.9624,31.0326,30.7005,30.7064,45533.544207947,0
+SPEU.US,D,20080618,000000,30.3917,30.4777,30.2588,30.4211,59007.944259593,0
+SPEU.US,D,20080619,000000,30.4142,30.4846,30.2071,30.3839,77070.702490619,0
+SPEU.US,D,20080620,000000,29.443,29.6834,29.2124,29.2252,97026.938890694,0
+SPEU.US,D,20080623,000000,29.2388,29.315,29.1079,29.1998,48591.767326392,0
+SPEU.US,D,20080624,000000,29.0737,29.443,29.0396,29.272,40706.71012944,0
+SPEU.US,D,20080625,000000,29.4294,29.8152,29.4294,29.6668,182232.43299624,0
+SPEU.US,D,20080626,000000,29.3903,29.4489,28.9086,28.9086,87217.698473302,0
+SPEU.US,D,20080627,000000,29.1919,29.2525,28.85,28.9301,36556.410683224,0
+SPEU.US,D,20080630,000000,29.2789,29.7332,29.2057,29.2057,74606.110365714,0
+SPEU.US,D,20080701,000000,28.8558,29.0268,28.5236,28.892,31458.348650771,0
+SPEU.US,D,20080702,000000,29.2252,29.2457,28.6692,28.6692,28345.879941537,0
+SPEU.US,D,20080703,000000,28.935,29.0161,28.8197,28.9838,51720.612063033,0
+SPEU.US,D,20080707,000000,28.7445,28.892,28.4591,28.595,130142.33681481,0
+SPEU.US,D,20080708,000000,28.682,28.8842,28.4406,28.85,103088.11603509,0
+SPEU.US,D,20080709,000000,29.1441,29.2057,28.6565,28.682,106268.13585737,0
+SPEU.US,D,20080710,000000,28.6868,28.9174,28.6077,28.85,199947.20064484,0
+SPEU.US,D,20080711,000000,28.3546,28.6018,28.1114,28.3546,173493.77537065,0
+SPEU.US,D,20080714,000000,28.5559,28.6438,27.868,28.1172,262945.77808343,0
+SPEU.US,D,20080715,000000,27.7938,28.0459,27.5671,27.8026,171681.15383692,0
+SPEU.US,D,20080716,000000,27.4821,27.998,27.3952,27.998,151629.73177754,0
+SPEU.US,D,20080717,000000,28.5187,28.635,28.3693,28.635,48410.607523191,0
+SPEU.US,D,20080718,000000,28.682,28.892,28.6272,28.8715,25944.744922839,0
+SPEU.US,D,20080721,000000,29.0942,29.1441,28.9633,29.1323,174608.3687361,0
+SPEU.US,D,20080722,000000,28.6751,28.9174,28.6223,28.9174,49104.541684605,0
+SPEU.US,D,20080723,000000,29.0454,29.1655,28.9887,29.0542,21610.215168283,0
+SPEU.US,D,20080724,000000,29.0737,29.0737,28.5236,28.6438,5398.9715360754,0
+SPEU.US,D,20080725,000000,28.85,28.85,28.6223,28.7913,12652.528176107,0
+SPEU.US,D,20080728,000000,28.682,28.7601,28.2999,28.3546,32918.885595221,0
+SPEU.US,D,20080729,000000,28.4406,28.7327,28.3546,28.7327,78133.097268713,0
+SPEU.US,D,20080730,000000,28.8314,28.9712,28.7386,28.935,57263.897340641,0
+SPEU.US,D,20080731,000000,28.9769,28.9769,28.7327,28.7386,17316.625482248,0
+SPEU.US,D,20080801,000000,28.7386,28.7386,28.4132,28.6986,83630.324969236,0
+SPEU.US,D,20080804,000000,28.5627,28.5627,28.2784,28.3497,82387.793889655,0
+SPEU.US,D,20080805,000000,28.7053,29.0884,28.6986,29.0884,15801.842947008,0
+SPEU.US,D,20080806,000000,28.8266,29.0806,28.8266,29.0806,4678.4263301234,0
+SPEU.US,D,20080807,000000,28.8842,28.8978,28.4905,28.5285,30872.905670934,0
+SPEU.US,D,20080808,000000,28.0459,28.5696,28.04,28.5051,52275.349991479,0
+SPEU.US,D,20080811,000000,28.5187,28.5881,28.3605,28.4709,30884.164189777,0
+SPEU.US,D,20080812,000000,28.3546,28.3839,28.254,28.2657,2751.1726045442,0
+SPEU.US,D,20080813,000000,27.9472,27.9765,27.6785,27.9287,29817.675404831,0
+SPEU.US,D,20080814,000000,27.6356,27.8417,27.6356,27.7508,8660.8714954067,0
+SPEU.US,D,20080815,000000,27.4001,27.5593,27.3307,27.4147,70641.064729552,0
+SPEU.US,D,20080818,000000,27.6981,27.6981,27.2251,27.2711,17598.088453323,0
+SPEU.US,D,20080819,000000,27.0229,27.0229,26.7933,26.9916,80582.336867923,0
+SPEU.US,D,20080820,000000,27.018,27.061,26.8148,27.0297,63046.682019092,0
+SPEU.US,D,20080821,000000,26.9711,27.2652,26.9711,27.2652,15677.999239735,0
+SPEU.US,D,20080822,000000,27.3248,27.3815,27.2926,27.3786,10951.468329101,0
+SPEU.US,D,20080825,000000,27.3581,27.3581,26.936,26.936,13930.881815644,0
+SPEU.US,D,20080826,000000,26.7679,27.1382,26.7679,27.0561,33936.246297944,0
+SPEU.US,D,20080827,000000,27.2516,27.3307,27.1539,27.3023,4380.5873316403,0
+SPEU.US,D,20080828,000000,27.7372,27.7557,27.6111,27.6981,20570.337427875,0
+SPEU.US,D,20080829,000000,27.7821,27.7821,27.4958,27.5222,73909.105699162,0
+SPEU.US,D,20080902,000000,27.4216,27.4606,27.0425,27.0679,20103.620646748,0
+SPEU.US,D,20080903,000000,27.0679,27.0825,26.8353,26.978,35922.863122876,0
+SPEU.US,D,20080904,000000,26.7816,26.7874,25.784,25.784,70033.10471203,0
+SPEU.US,D,20080905,000000,25.7176,25.7557,25.3854,25.6873,41059.818220425,0
+SPEU.US,D,20080908,000000,26.5764,26.5764,25.8036,26.1152,30892.352203481,0
+SPEU.US,D,20080909,000000,26.1367,26.1963,25.5006,25.5006,94817.198692327,0
+SPEU.US,D,20080910,000000,25.915,25.915,25.5212,25.6267,42456.89805867,0
+SPEU.US,D,20080911,000000,25.0161,25.6795,24.9633,25.6795,25645.882422643,0
+SPEU.US,D,20080912,000000,25.7039,26.2393,25.6922,26.1719,92568.565428866,0
+SPEU.US,D,20080915,000000,24.7992,25.3434,24.7992,25.0083,48143.473576097,0
+SPEU.US,D,20080916,000000,24.126,24.6165,24.0439,24.6086,16310.523298369,0
+SPEU.US,D,20080917,000000,24.3449,24.3449,23.5632,23.7538,95841.723907041,0
+SPEU.US,D,20080918,000000,24.2364,24.9408,23.7127,24.6741,535539.08331359,0
+SPEU.US,D,20080919,000000,26.1778,26.4249,25.399,26.4249,167004.77451023,0
+SPEU.US,D,20080922,000000,26.3937,26.4191,25.5925,25.5925,32773.548351976,0
+SPEU.US,D,20080923,000000,25.6659,25.9022,25.2203,25.3434,103924.3169346,0
+SPEU.US,D,20080924,000000,25.5759,25.5759,25.1694,25.1694,35968.920699961,0
+SPEU.US,D,20080925,000000,25.784,26.1006,25.784,25.9462,55929.251106889,0
+SPEU.US,D,20080926,000000,25.6404,25.7499,25.4255,25.7107,87326.18965488,0
+SPEU.US,D,20080929,000000,24.5627,24.5627,22.5452,23.149,251265.57653467,0
+SPEU.US,D,20080930,000000,24.0078,24.1915,23.7733,24.1329,52668.374649271,0
+SPEU.US,D,20081001,000000,23.9492,24.3497,23.6531,24.1798,18872.348086008,0
+SPEU.US,D,20081002,000000,23.8827,23.8827,23.189,23.1978,46005.37849764,0
+SPEU.US,D,20081003,000000,23.5936,24.4171,23.405,23.405,23288.757977604,0
+SPEU.US,D,20081006,000000,22.5715,22.7484,21.3454,22.0488,97996.195012906,0
+SPEU.US,D,20081007,000000,22.6565,22.6565,21.3209,21.3669,31917.900919907,0
+SPEU.US,D,20081008,000000,21.2613,21.4586,20.5149,20.6448,82181.046543628,0
+SPEU.US,D,20081009,000000,20.9779,21.4694,19.1236,19.1236,64390.539768261,0
+SPEU.US,D,20081010,000000,17.9971,18.936,17.5095,18.2745,86827.744320649,0
+SPEU.US,D,20081013,000000,19.5974,21.0923,19.5974,21.0923,19702.407975252,0
+SPEU.US,D,20081014,000000,21.8006,21.8006,20.6448,20.9106,33631.242787469,0
+SPEU.US,D,20081015,000000,20.469,20.469,18.8099,18.8099,140998.61948461,0
+SPEU.US,D,20081016,000000,19.0522,19.5496,18.0938,19.5183,84380.551724865,0
+SPEU.US,D,20081017,000000,18.8871,20.3302,18.8822,19.6834,126297.04087907,0
+SPEU.US,D,20081020,000000,19.957,20.6262,19.9091,20.6262,111035.60683652,0
+SPEU.US,D,20081021,000000,19.8905,19.9638,19.2995,19.3571,86758.146204165,0
+SPEU.US,D,20081022,000000,18.98,18.98,17.6971,18.0401,145834.66507853,0
+SPEU.US,D,20081023,000000,18.0898,18.553,17.4675,18.2208,97200.934181904,0
+SPEU.US,D,20081024,000000,16.3527,17.4606,16.3097,17.1851,19600.057803952,0
+SPEU.US,D,20081027,000000,16.2882,17.1197,16.2404,16.7278,125298.10320719,0
+SPEU.US,D,20081028,000000,16.9272,18.1788,16.4191,18.0058,76217.102061977,0
+SPEU.US,D,20081029,000000,18.1289,19.1236,18.0176,18.4768,80869.940849275,0
+SPEU.US,D,20081030,000000,19.1577,19.2995,18.2677,18.8822,39661.714880466,0
+SPEU.US,D,20081031,000000,18.5109,19.4401,18.3585,19.276,25861.841284086,0
+SPEU.US,D,20081103,000000,19.0913,19.2711,18.9536,19.105,34060.090005216,0
+SPEU.US,D,20081104,000000,19.7127,20.3302,19.7127,20.3165,39469.296558422,0
+SPEU.US,D,20081105,000000,19.7802,20.2471,19.0279,19.0279,91880.77227773,0
+SPEU.US,D,20081106,000000,18.9164,19.0855,17.958,18.0058,23701.229167943,0
+SPEU.US,D,20081107,000000,18.6058,19.0913,18.5295,18.9164,23405.437172885,0
+SPEU.US,D,20081110,000000,19.3405,19.3405,18.3762,18.7513,62914.650298115,0
+SPEU.US,D,20081111,000000,18.3585,18.3585,17.704,17.9775,162395.94629659,0
+SPEU.US,D,20081112,000000,17.6248,17.6248,17.0395,17.0395,56870.872682849,0
+SPEU.US,D,20081113,000000,17.3307,18.3498,16.6018,18.3498,22977.613456852,0
+SPEU.US,D,20081114,000000,17.704,18.2276,17.4606,17.5515,36506.259099286,0
+SPEU.US,D,20081117,000000,17.3141,17.6199,17.0083,17.1714,13541.951164704,0
+SPEU.US,D,20081118,000000,17.0845,17.4744,17.0357,17.2955,64749.788869524,0
+SPEU.US,D,20081119,000000,17.06,17.2779,16.1231,16.1231,13082.398895567,0
+SPEU.US,D,20081120,000000,15.9248,16.2481,15.5447,15.6033,16048.506859841,0
+SPEU.US,D,20081121,000000,15.9912,15.9912,15.0532,15.8544,13526.598639009,0
+SPEU.US,D,20081124,000000,16.6146,17.532,16.6146,17.3844,25132.084562717,0
+SPEU.US,D,20081125,000000,17.9638,17.9638,17.2271,17.5584,54569.017330312,0
+SPEU.US,D,20081126,000000,17.0014,17.829,17.0014,17.7675,29528.024420052,0
+SPEU.US,D,20081128,000000,17.573,17.8661,17.5388,17.7967,35125.55528845,0
+SPEU.US,D,20081201,000000,16.6536,16.7357,16.3889,16.5071,7029.4097648845,0
+SPEU.US,D,20081202,000000,16.9028,17.1333,16.5627,16.8637,15752.714864784,0
+SPEU.US,D,20081203,000000,16.4631,17.2125,16.3889,17.1245,27481.020994052,0
+SPEU.US,D,20081204,000000,16.9536,17.232,16.595,16.6203,25529.203227361,0
+SPEU.US,D,20081205,000000,16.4895,17.106,16.2198,17.0992,34088.748053181,0
+SPEU.US,D,20081208,000000,17.5241,18.1221,17.5241,17.9697,42615.540824185,0
+SPEU.US,D,20081209,000000,17.5799,18.2276,17.3346,17.7606,46367.698104042,0
+SPEU.US,D,20081210,000000,18.1358,18.3194,18.0176,18.2813,28974.309993319,0
+SPEU.US,D,20081211,000000,18.2081,18.6321,18.1866,18.1934,36456.10751535,0
+SPEU.US,D,20081212,000000,17.704,18.3273,17.704,18.3273,15902.146114883,0
+SPEU.US,D,20081215,000000,18.3449,18.3957,18.0654,18.3585,28476.888160801,0
+SPEU.US,D,20081216,000000,18.3634,19.5358,18.3634,19.5358,15076.180232491,0
+SPEU.US,D,20081217,000000,18.9731,19.5291,18.3585,19.4597,149012.63789739,0
+SPEU.US,D,20081218,000000,19.3483,19.362,18.4308,18.5334,141465.33626574,0
+SPEU.US,D,20081219,000000,18.2208,18.4582,18.0596,18.0654,71690.153985377,0
+SPEU.US,D,20081222,000000,18.2208,18.7435,17.7527,17.9247,69246.031894734,0
+SPEU.US,D,20081223,000000,18.1475,18.2598,17.789,17.8983,48300.069338187,0
+SPEU.US,D,20081224,000000,17.8221,18.1788,17.8026,18.0654,14081.336567455,0
+SPEU.US,D,20081226,000000,18.0938,18.1475,17.9247,17.9971,40322.896987065,0
+SPEU.US,D,20081229,000000,18.6458,18.6458,18.0938,18.2081,186120.71600392,0
+SPEU.US,D,20081230,000000,18.4807,18.8226,18.4807,18.7318,35366.078191005,0
+SPEU.US,D,20081231,000000,18.6663,19.1734,18.6663,19.065,132504.57876842,0
+SPEU.US,D,20090102,000000,18.9233,19.2711,18.7894,19.2096,26318.323048084,0
+SPEU.US,D,20090105,000000,19.0092,19.1451,18.8559,19.0346,90152.077884473,0
+SPEU.US,D,20090106,000000,19.1577,19.2652,18.9291,19.2242,6197.3028722155,0
+SPEU.US,D,20090107,000000,19.1157,19.192,18.85,18.8822,31592.427375174,0
+SPEU.US,D,20090108,000000,18.936,19.2575,18.7963,19.2575,20980.761614788,0
+SPEU.US,D,20090109,000000,18.9477,18.9477,18.4973,18.6058,10477.587035982,0
+SPEU.US,D,20090112,000000,18.3498,18.3762,17.9912,18.0253,11309.693928651,0
+SPEU.US,D,20090113,000000,17.7147,17.8837,17.5857,17.7527,33541.174636726,0
+SPEU.US,D,20090114,000000,17.0992,17.191,16.8706,16.8706,23720.67570049,0
+SPEU.US,D,20090115,000000,16.8969,17.0357,16.5765,16.8256,20640.959046073,0
+SPEU.US,D,20090116,000000,17.4343,17.447,16.8363,17.0738,19305.289310608,0
+SPEU.US,D,20090120,000000,16.3459,16.3459,15.6532,15.6599,53280.428673646,0
+SPEU.US,D,20090121,000000,15.8895,16.3986,15.8035,16.3889,13633.042817161,0
+SPEU.US,D,20090122,000000,15.8212,16.1231,15.6785,15.9775,34180.863207351,0
+SPEU.US,D,20090123,000000,15.4098,15.9208,15.4098,15.8613,57444.033642129,0
+SPEU.US,D,20090126,000000,16.254,16.556,16.1778,16.3889,10967.844356509,0
+SPEU.US,D,20090127,000000,16.4191,16.6477,16.2882,16.5373,17442.516192948,0
+SPEU.US,D,20090128,000000,17.106,17.2125,17.0083,17.0542,22446.416067805,0
+SPEU.US,D,20090129,000000,16.679,16.6848,16.2686,16.2686,22993.98948426,0
+SPEU.US,D,20090130,000000,16.4924,16.5149,16.1436,16.1826,19081.14243546,0
+SPEU.US,D,20090202,000000,15.9023,16.0498,15.8974,15.9912,12141.80082132,0
+SPEU.US,D,20090203,000000,16.2071,16.6272,16.2071,16.6203,21471.018935315,0
+SPEU.US,D,20090204,000000,16.4992,16.7728,16.3049,16.3049,49672.58513532,0
+SPEU.US,D,20090205,000000,16.3185,16.7034,16.3049,16.7034,13660.677363412,0
+SPEU.US,D,20090206,000000,16.976,17.1578,16.8764,17.0738,13532.739649287,0
+SPEU.US,D,20090209,000000,17.2057,17.2057,17.0152,17.0992,21117.91084433,0
+SPEU.US,D,20090210,000000,17.1333,17.1333,16.2012,16.2012,30428.705927492,0
+SPEU.US,D,20090211,000000,16.6536,16.6536,16.1826,16.2882,182891.56809941,0
+SPEU.US,D,20090212,000000,15.9912,16.1778,15.8407,16.0224,20692.134131723,0
+SPEU.US,D,20090213,000000,16.254,16.3049,16.1631,16.1631,10176.677532359,0
+SPEU.US,D,20090217,000000,15.3376,15.4694,15.1451,15.4157,29591.481526259,0
+SPEU.US,D,20090218,000000,15.2584,15.2584,15.0171,15.2076,22873.216282125,0
+SPEU.US,D,20090219,000000,15.5916,15.5916,15.2115,15.2642,17747.519703421,0
+SPEU.US,D,20090220,000000,14.72,15.1275,14.72,14.9692,74659.332454791,0
+SPEU.US,D,20090223,000000,15.1656,15.1802,14.4523,14.4934,16760.864052089,0
+SPEU.US,D,20090224,000000,14.5696,15.0024,14.4934,14.9438,18521.28699845,0
+SPEU.US,D,20090225,000000,14.6819,14.6946,14.3263,14.6946,1950.7942649782,0
+SPEU.US,D,20090226,000000,14.9272,14.9272,14.5109,14.5109,3867.8129734273,0
+SPEU.US,D,20090227,000000,14.3087,14.6614,14.3087,14.3928,14936.983999523,0
+SPEU.US,D,20090302,000000,13.8016,13.8593,13.3541,13.3864,123122.13856534,0
+SPEU.US,D,20090303,000000,13.7098,13.7098,13.2252,13.5212,11016.972438733,0
+SPEU.US,D,20090304,000000,13.703,14.0322,13.5867,13.83,38747.727850757,0
+SPEU.US,D,20090305,000000,13.5212,13.5535,13.1519,13.273,46254.0894139,0
+SPEU.US,D,20090306,000000,13.6395,14.2218,13.0367,13.273,62063.096872898,0
+SPEU.US,D,20090309,000000,12.8373,13.1588,12.8373,12.9829,22574.35378193,0
+SPEU.US,D,20090310,000000,13.4939,13.999,13.4939,13.9326,32930.144114064,0
+SPEU.US,D,20090311,000000,14.0987,14.2902,13.9267,14.0801,48367.620451245,0
+SPEU.US,D,20090312,000000,13.9882,14.549,13.9882,14.5295,15598.166106121,0
+SPEU.US,D,20090313,000000,14.6683,14.6741,14.4202,14.6283,9622.9631056267,0
+SPEU.US,D,20090316,000000,14.8314,15.0737,14.7982,14.7982,14126.370642827,0
+SPEU.US,D,20090317,000000,16.0039,16.0039,14.595,15.1402,14441.609170431,0
+SPEU.US,D,20090318,000000,14.9184,15.6238,14.7982,15.5329,9298.5130626057,0
+SPEU.US,D,20090319,000000,15.9912,15.9912,15.5202,15.5779,19750.512555763,0
+SPEU.US,D,20090320,000000,15.6532,15.6532,15.2692,15.4021,82277.25570465,0
+SPEU.US,D,20090323,000000,15.8085,16.384,15.7557,16.3527,87370.200228539,0
+SPEU.US,D,20090324,000000,15.9384,16.1436,15.741,15.741,36361.945357754,0
+SPEU.US,D,20090325,000000,15.9599,16.1631,15.6668,16.0166,16768.02856408,0
+SPEU.US,D,20090326,000000,16.1778,16.1778,16.0361,16.0781,7217.7340800766,0
+SPEU.US,D,20090327,000000,15.7167,17.1245,15.5202,15.5524,14173.451721625,0
+SPEU.US,D,20090330,000000,14.9575,15.0356,14.7474,14.891,126421.90808806,0
+SPEU.US,D,20090331,000000,15.3893,15.7108,15.3053,15.7108,18348.315208953,0
+SPEU.US,D,20090401,000000,15.319,15.953,15.319,15.8475,17499.832288875,0
+SPEU.US,D,20090402,000000,16.4328,16.8041,16.4328,16.6087,18917.38216138,0
+SPEU.US,D,20090403,000000,16.5765,16.679,16.3986,16.6643,20666.546588898,0
+SPEU.US,D,20090406,000000,16.0654,16.3459,16.0654,16.3459,16429.249497078,0
+SPEU.US,D,20090407,000000,15.914,16.1299,15.8544,15.8895,12266.668030306,0
+SPEU.US,D,20090408,000000,16,16.2355,16,16.0909,17296.155447988,0
+SPEU.US,D,20090409,000000,16.4396,16.4396,16.3674,16.4396,1945.6767564132,0
+SPEU.US,D,20090413,000000,16.4631,16.8119,16.4631,16.7201,10979.102875352,0
+SPEU.US,D,20090414,000000,16.5501,16.5627,16.4709,16.4709,10326.108782458,0
+SPEU.US,D,20090415,000000,16.4436,16.7357,16.4436,16.7357,7837.9761181546,0
+SPEU.US,D,20090416,000000,16.8119,16.9838,16.7034,16.935,23529.280880159,0
+SPEU.US,D,20090417,000000,16.8256,16.8637,16.6722,16.8119,12116.213278495,0
+SPEU.US,D,20090420,000000,16.3459,16.3459,15.6785,15.9678,31833.973779441,0
+SPEU.US,D,20090421,000000,15.8895,16.3605,15.7039,16.3049,13123.338964087,0
+SPEU.US,D,20090422,000000,16.0039,16.4113,15.9775,16.4113,3741.9222627283,0
+SPEU.US,D,20090423,000000,16.384,16.6018,16.2824,16.6018,12726.220299443,0
+SPEU.US,D,20090424,000000,16.9028,17.0395,16.8041,16.8706,15383.230746391,0
+SPEU.US,D,20090427,000000,16.6585,16.9536,16.5422,16.6966,26330.60506864,0
+SPEU.US,D,20090428,000000,16.4191,16.6917,16.4191,16.679,7164.5119910006,0
+SPEU.US,D,20090429,000000,16.8969,17.3014,16.8969,17.1118,11047.677490123,0
+SPEU.US,D,20090430,000000,17.5241,17.573,17.1519,17.2438,25942.697919413,0
+SPEU.US,D,20090501,000000,17.4988,17.5799,17.4988,17.5799,748.17975220306,0
+SPEU.US,D,20090504,000000,17.5515,18.1788,17.5515,18.0703,28691.823520531,0
+SPEU.US,D,20090505,000000,17.9833,18.0596,17.8788,17.9638,26795.274846342,0
+SPEU.US,D,20090506,000000,18.4367,18.4367,18.0703,18.3273,19534.55369432,0
+SPEU.US,D,20090507,000000,18.678,18.678,17.9188,18.0401,29722.489745522,0
+SPEU.US,D,20090508,000000,18.5227,18.9536,18.5227,18.9018,5985.4380176245,0
+SPEU.US,D,20090511,000000,18.3829,18.592,18.3829,18.4807,6602.6095505635,0
+SPEU.US,D,20090512,000000,18.8363,18.8363,18.465,18.5989,4954.7717926334,0
+SPEU.US,D,20090513,000000,18.2403,18.2677,18.0253,18.0527,14272.731387786,0
+SPEU.US,D,20090514,000000,18.1475,18.3585,18.1475,18.3585,1768.6109600641,0
+SPEU.US,D,20090515,000000,18.2677,18.2872,17.958,17.958,16037.248340998,0
+SPEU.US,D,20090518,000000,18.4973,18.7963,18.4973,18.7963,1062.3947780941,0
+SPEU.US,D,20090519,000000,18.7963,19.0454,18.7963,19.0454,7502.2675562906,0
+SPEU.US,D,20090520,000000,19.3151,19.4196,19.1119,19.1157,40215.4293072,0
+SPEU.US,D,20090521,000000,18.8822,19.0581,18.8305,18.8559,5995.6730347545,0
+SPEU.US,D,20090522,000000,19.236,19.236,19.236,19.236,176.04229463601,0
+SPEU.US,D,20090526,000000,18.9594,19.6169,18.9594,19.5642,5794.0431972934,0
+SPEU.US,D,20090527,000000,19.5007,19.5358,19.2056,19.2652,6896.3545421945,0
+SPEU.US,D,20090528,000000,19.3707,19.4245,19.1451,19.3571,28258.882295932,0
+SPEU.US,D,20090529,000000,19.741,19.8847,19.6228,19.741,10950.444827388,0
+SPEU.US,D,20090601,000000,20.3302,20.4807,20.2911,20.3029,24848.574588216,0
+SPEU.US,D,20090602,000000,20.0889,22.0879,20.0889,20.3654,207760.61272188,0
+SPEU.US,D,20090603,000000,19.9091,19.9091,19.5749,19.6287,6214.7024013365,0
+SPEU.US,D,20090604,000000,19.9238,20.0146,19.7205,20.0146,2335.6309090662,0
+SPEU.US,D,20090605,000000,19.8007,19.8007,19.6952,19.6952,766.60278303706,0
+SPEU.US,D,20090608,000000,19.3825,19.7205,19.2995,19.7205,7273.0031725786,0
+SPEU.US,D,20090609,000000,19.8007,19.8642,19.7352,19.8642,1999.9223472022,0
+SPEU.US,D,20090610,000000,20.3165,20.3165,19.6512,19.8358,12141.80082132,0
+SPEU.US,D,20090611,000000,20.3507,20.4357,19.7802,20.3165,17935.844018613,0
+SPEU.US,D,20090612,000000,20.1181,20.2471,20.0088,20.2471,2989.6485036732,0
+SPEU.US,D,20090615,000000,19.7802,19.786,19.2995,19.2995,4190.2160130223,0
+SPEU.US,D,20090616,000000,19.4743,19.4743,19.1734,19.2447,11119.322610033,0
+SPEU.US,D,20090617,000000,19.1577,19.276,19.0717,19.1734,8327.2099369686,0
+SPEU.US,D,20090618,000000,19.15,19.4518,19.15,19.276,10888.011222894,0
+SPEU.US,D,20090619,000000,19.15,19.2995,19.1295,19.2652,6581.1160145905,0
+SPEU.US,D,20090622,000000,18.7318,18.7376,18.465,18.553,20664.499585472,0
+SPEU.US,D,20090623,000000,18.7719,18.8822,18.6546,18.8559,16901.08378677,0
+SPEU.US,D,20090624,000000,19.2096,19.2096,18.8099,18.8676,9084.6012045887,0
+SPEU.US,D,20090625,000000,18.765,18.98,18.765,18.98,2433.8870735142,0
+SPEU.US,D,20090626,000000,19.0991,19.0991,18.9164,19.0092,3556.6684526753,0
+SPEU.US,D,20090629,000000,19.0776,19.2936,19.0776,19.1734,5445.0291131604,0
+SPEU.US,D,20090630,000000,19.1734,19.3062,18.8822,19.065,7768.3780016706,0
+SPEU.US,D,20090701,000000,19.2711,19.657,19.2711,19.4196,9438.7327972867,0
+SPEU.US,D,20090702,000000,19.0454,19.0454,18.7318,18.7318,1208.7555230531,0
+SPEU.US,D,20090706,000000,18.3068,18.6975,18.3068,18.6546,5263.8693099594,0
+SPEU.US,D,20090707,000000,18.7581,18.7581,18.2276,18.2813,6161.4803122605,0
+SPEU.US,D,20090708,000000,18.3273,18.3273,17.9306,18.1074,15221.517475738,0
+SPEU.US,D,20090709,000000,18.3957,18.6321,18.3703,18.5843,8867.6188414327,0
+SPEU.US,D,20090710,000000,18.3957,18.3957,18.3957,18.3957,176.04229463601,0
+SPEU.US,D,20090713,000000,18.4973,18.6898,18.2149,18.6898,7158.3709807226,0
+SPEU.US,D,20090714,000000,18.8158,18.8305,18.7786,18.8305,2181.0821504032,0
+SPEU.US,D,20090715,000000,19.2995,19.5749,19.2995,19.5222,6782.7458520515,0
+SPEU.US,D,20090716,000000,19.5808,19.7587,19.5808,19.7587,1246.6250864341,0
+SPEU.US,D,20090717,000000,19.6629,19.7587,19.6356,19.6952,47092.337316847,0
+SPEU.US,D,20090720,000000,20.0752,20.1338,19.957,20.0283,10218.641102593,0
+SPEU.US,D,20090721,000000,20.2335,20.2335,20.1485,20.1485,538.36190103804,0
+SPEU.US,D,20090722,000000,20.0625,20.2657,20.0625,20.2061,6881.0020164995,0
+SPEU.US,D,20090723,000000,20.3234,20.7357,20.3234,20.6986,31345.763462341,0
+SPEU.US,D,20090724,000000,20.7747,20.7747,20.6986,20.6986,1343.8577491691,0
+SPEU.US,D,20090727,000000,20.9712,20.9712,20.6448,20.8412,3912.8470487993,0
+SPEU.US,D,20090728,000000,20.6077,20.6663,20.3976,20.5676,8277.0583530316,0
+SPEU.US,D,20090729,000000,20.5012,20.5012,20.4064,20.4807,6775.5813400605,0
+SPEU.US,D,20090730,000000,20.8607,20.9779,20.7689,20.8539,7312.9197393856,0
+SPEU.US,D,20090731,000000,21.0132,21.1382,21.0132,21.0444,8238.1652879376,0
+SPEU.US,D,20090803,000000,21.6414,21.7938,21.5896,21.6414,14728.189650071,0
+SPEU.US,D,20090804,000000,21.5124,21.6716,21.3346,21.5574,7390.7058695736,0
+SPEU.US,D,20090805,000000,21.5632,21.617,21.36,21.617,10382.401376673,0
+SPEU.US,D,20090806,000000,21.5632,21.6482,21.3825,21.3825,15859.159042936,0
+SPEU.US,D,20090807,000000,21.786,21.786,21.575,21.6931,3741.9222627283,0
+SPEU.US,D,20090810,000000,21.36,21.4118,21.2418,21.402,8277.0583530316,0
+SPEU.US,D,20090811,000000,21.2223,21.2223,21.1128,21.1187,6093.9291992025,0
+SPEU.US,D,20090812,000000,21.4586,21.5984,21.2662,21.446,8301.6223941436,0
+SPEU.US,D,20090813,000000,21.5681,21.8964,21.5681,21.7586,15162.154376383,0
+SPEU.US,D,20090814,000000,21.6874,21.6874,21.2828,21.3874,21192.62646938,0
+SPEU.US,D,20090817,000000,20.8109,20.8607,20.6077,20.7288,13966.704375599,0
+SPEU.US,D,20090818,000000,20.9516,21.1812,20.9408,21.1812,3699.9586924953,0
+SPEU.US,D,20090819,000000,21.3825,21.4118,21.3083,21.3083,1997.8753437762,0
+SPEU.US,D,20090820,000000,21.4245,21.529,21.4245,21.529,9087.6717097277,0
+SPEU.US,D,20090821,000000,22.1514,22.1514,22.0547,22.0879,4305.8717065913,0
+SPEU.US,D,20090824,000000,22.1738,22.3498,22.0821,22.0821,14193.921755885,0
+SPEU.US,D,20090825,000000,22.2032,22.4211,22.1866,22.2316,5528.9562536264,0
+SPEU.US,D,20090826,000000,22.2521,22.2521,22.0596,22.0937,16249.113195589,0
+SPEU.US,D,20090827,000000,22.0596,22.1084,22.0596,22.0937,1544.4640849171,0
+SPEU.US,D,20090828,000000,22.5647,22.7054,22.3048,22.3498,13402.754931736,0
+SPEU.US,D,20090831,000000,22.0742,22.2316,22.0596,22.2032,3051.0586064532,0
+SPEU.US,D,20090901,000000,22.2188,22.2188,21.5231,21.5681,63165.4082178,0
+SPEU.US,D,20090902,000000,21.5124,21.5896,21.5124,21.5896,3455.3417830883,0
+SPEU.US,D,20090903,000000,21.9423,21.9423,21.6414,21.6414,6883.0490199255,0
+SPEU.US,D,20090904,000000,21.8456,22.2784,21.8456,22.2374,45400.488985257,0
+SPEU.US,D,20090908,000000,22.6898,22.6898,22.5002,22.6243,19753.583060902,0
+SPEU.US,D,20090909,000000,22.7484,23.0776,22.7484,22.8529,34233.061794714,0
+SPEU.US,D,20090910,000000,22.9692,23.0717,22.9692,23.0659,2893.4393426512,0
+SPEU.US,D,20090911,000000,23.1157,23.1157,22.9389,23.0776,9261.6670009377,0
+SPEU.US,D,20090914,000000,22.8598,23.2271,22.8598,23.2115,20334.932033885,0
+SPEU.US,D,20090915,000000,23.1548,23.3004,23.0376,23.3004,3174.9023137262,0
+SPEU.US,D,20090916,000000,23.531,23.6258,23.4685,23.5984,13596.196755493,0
+SPEU.US,D,20090917,000000,23.4909,23.8084,23.4909,23.5857,27883.257167261,0
+SPEU.US,D,20090918,000000,23.7274,23.7274,23.4303,23.531,7548.3251333756,0
+SPEU.US,D,20090921,000000,23.1616,24.3165,23.0659,23.3551,3700.9821942083,0
+SPEU.US,D,20090922,000000,23.6589,23.699,23.5378,23.6052,7109.2428984985,0
+SPEU.US,D,20090923,000000,23.6316,23.8153,23.6258,23.6473,5185.0596780584,0
+SPEU.US,D,20090924,000000,23.5691,23.5691,22.8784,22.8784,10955.562335953,0
+SPEU.US,D,20090925,000000,22.8334,23.0717,22.7963,22.9634,12993.354246536,0
+SPEU.US,D,20090928,000000,22.977,23.4382,22.977,23.3258,9012.9560846787,0
+SPEU.US,D,20090929,000000,23.32,23.3971,23.2408,23.275,15588.954590704,0
+SPEU.US,D,20090930,000000,23.3072,23.3072,22.9389,23.275,4259.8141295063,0
+SPEU.US,D,20091001,000000,22.6975,22.6975,22.5647,22.6311,765.57928132406,0
+SPEU.US,D,20091002,000000,22.2999,22.2999,22.2931,22.2931,301.93300533502,0
+SPEU.US,D,20091005,000000,22.3498,22.7562,22.3498,22.7562,7144.0419567406,0
+SPEU.US,D,20091006,000000,23.0044,24.7035,22.9389,23.1841,4069.4428108883,0
+SPEU.US,D,20091007,000000,22.977,22.977,22.9145,22.9389,2475.8506437472,0
+SPEU.US,D,20091008,000000,23.3131,23.4167,23.2271,23.3395,5647.6824523344,0
+SPEU.US,D,20091009,000000,23.1616,23.2545,23.1548,23.1978,15687.210755153,0
+SPEU.US,D,20091012,000000,23.5046,23.531,23.3317,23.3727,9277.0195266327,0
+SPEU.US,D,20091013,000000,23.3072,23.3786,23.2408,23.3072,7989.4543716786,0
+SPEU.US,D,20091014,000000,23.827,23.9648,23.827,23.9648,15288.045087083,0
+SPEU.US,D,20091015,000000,24.0585,24.0664,24.0322,24.0585,1854.5851039561,0
+SPEU.US,D,20091016,000000,23.7323,23.7958,23.6316,23.7918,1540.3700780651,0
+SPEU.US,D,20091019,000000,23.996,24.3087,23.996,24.2735,4704.0138729484,0
+SPEU.US,D,20091020,000000,24.2364,24.255,23.9492,24.0254,8420.3485928517,0
+SPEU.US,D,20091021,000000,24.0371,24.4347,24.0371,24.383,14709.766619238,0
+SPEU.US,D,20091022,000000,24.0439,24.3497,23.9423,24.3497,43010.612485402,0
+SPEU.US,D,20091023,000000,24.3292,24.3292,23.8084,23.8563,23366.544107792,0
+SPEU.US,D,20091026,000000,23.8895,24.0996,23.4498,23.4498,27479.997492339,0
+SPEU.US,D,20091027,000000,23.3727,23.5632,23.3727,23.4909,1963.0762855342,0
+SPEU.US,D,20091028,000000,23.3258,23.3727,22.9076,22.9585,12088.578732244,0
+SPEU.US,D,20091029,000000,23.3893,23.3893,23.32,23.32,3708.1467061993,0
+SPEU.US,D,20091030,000000,23.3658,23.3786,22.6975,22.8031,29520.859908061,0
+SPEU.US,D,20091102,000000,22.9634,23.3395,22.9076,22.9076,180360.44836316,0
+SPEU.US,D,20091103,000000,22.4064,22.7679,22.4064,22.7366,9045.7081394947,0
+SPEU.US,D,20091104,000000,22.9839,23.2408,22.9585,23.0512,19494.637127513,0
+SPEU.US,D,20091105,000000,23.3658,23.4841,23.2828,23.4841,20486.41028741,0
+SPEU.US,D,20091106,000000,23.4626,23.5506,23.4626,23.5183,19775.076596875,0
+SPEU.US,D,20091109,000000,23.957,24.1798,23.957,24.1534,3836.0844203243,0
+SPEU.US,D,20091110,000000,24.0664,24.2686,24.0136,24.2686,11244.189819019,0
+SPEU.US,D,20091111,000000,24.3292,24.3292,24.1974,24.1974,613.07752608705,0
+SPEU.US,D,20091112,000000,24.212,24.3087,23.9228,23.9315,12859.275522133,0
+SPEU.US,D,20091113,000000,24.0254,24.3292,23.9765,24.2364,7115.3839087766,0
+SPEU.US,D,20091116,000000,24.5706,24.7933,24.5706,24.6673,16530.576166664,0
+SPEU.US,D,20091117,000000,24.5461,24.6673,24.383,24.6673,10337.367301301,0
+SPEU.US,D,20091118,000000,24.6243,24.6507,24.5177,24.5177,10561.514176448,0
+SPEU.US,D,20091119,000000,24.2491,24.2735,24.0009,24.2735,9033.4261189387,0
+SPEU.US,D,20091120,000000,23.8895,23.9364,23.7733,23.9364,5634.3769300654,0
+SPEU.US,D,20091123,000000,24.4856,24.4856,24.3692,24.3889,1613.0386996881,0
+SPEU.US,D,20091124,000000,24.3497,24.4514,24.2628,24.4347,13904.270771106,0
+SPEU.US,D,20091125,000000,24.5256,24.807,24.5256,24.807,1967.1702923862,0
+SPEU.US,D,20091127,000000,23.6473,24.1749,23.4303,23.9492,36986.281402684,0
+SPEU.US,D,20091130,000000,23.7958,23.9707,23.6531,23.8017,12269.738535445,0
+SPEU.US,D,20091201,000000,24.3556,24.4777,24.2686,24.4465,89595.292952601,0
+SPEU.US,D,20091202,000000,24.4514,24.593,24.4015,24.5774,2869.8988032522,0
+SPEU.US,D,20091203,000000,24.423,24.6673,24.3692,24.4729,18607.261142341,0
+SPEU.US,D,20091204,000000,24.681,24.681,24.0869,24.2364,23769.803782714,0
+SPEU.US,D,20091207,000000,23.996,24.2735,23.996,24.0439,22335.8778828,0
+SPEU.US,D,20091208,000000,23.7059,23.7059,23.4841,23.5691,8301.6223941436,0
+SPEU.US,D,20091209,000000,23.531,23.531,23.2271,23.2271,9837.8984653568,0
+SPEU.US,D,20091210,000000,23.7538,23.7538,23.4753,23.5437,5821.6777435445,0
+SPEU.US,D,20091211,000000,23.7674,23.7674,23.4753,23.5114,6283.2770161075,0
+SPEU.US,D,20091214,000000,23.741,23.8417,23.6737,23.8212,5213.7177260224,0
+SPEU.US,D,20091215,000000,23.5936,23.6473,23.5506,23.5506,7536.0431128196,0
+SPEU.US,D,20091216,000000,24.0254,24.0439,23.9315,23.9315,2082.8259859552,0
+SPEU.US,D,20091217,000000,23.4167,23.4997,23.2183,23.2476,14580.805403399,0
+SPEU.US,D,20091218,000000,22.9634,22.9916,22.7758,22.9526,4583.2406708144,0
+SPEU.US,D,20091221,000000,23.2682,23.2682,23.1421,23.1421,8203.3662296956,0
+SPEU.US,D,20091222,000000,23.3004,23.4167,23.2476,23.3727,9273.9490214937,0
+SPEU.US,D,20091223,000000,23.5114,23.5984,23.5114,23.5788,16822.27415487,0
+SPEU.US,D,20091224,000000,23.5691,23.8417,23.5691,23.8417,14599.228434233,0
+SPEU.US,D,20091228,000000,23.7606,23.8339,23.6131,23.7196,47590.782651077,0
+SPEU.US,D,20091229,000000,23.8827,23.8827,23.7196,23.7196,1614.0622014011,0
+SPEU.US,D,20091230,000000,23.5251,23.6189,23.5114,23.6189,1374.5628005591,0
+SPEU.US,D,20091231,000000,23.6473,23.6794,23.4997,23.4997,3503.4463635993,0
+SPEU.US,D,20100104,000000,23.9423,24.0869,23.9364,24.0733,2833.0527415842,0
+SPEU.US,D,20100105,000000,24.169,24.169,23.8895,24.0078,4830.9280853604,0
+SPEU.US,D,20100106,000000,23.8339,24.0585,23.8339,24.0254,3433.8482471153,0
+SPEU.US,D,20100107,000000,23.8632,23.9492,23.8563,23.9423,4504.4310389133,0
+SPEU.US,D,20100108,000000,23.957,24.169,23.957,24.169,5306.8563819054,0
+SPEU.US,D,20100111,000000,24.3292,24.4279,24.2491,24.3292,6093.9291992025,0
+SPEU.US,D,20100112,000000,24.0996,24.0996,23.9423,23.9765,3669.2536411053,0
+SPEU.US,D,20100113,000000,24.0585,24.2628,24.0009,24.2628,4511.5955509043,0
+SPEU.US,D,20100114,000000,24.1915,24.3625,24.1749,24.3449,2847.3817655662,0
+SPEU.US,D,20100115,000000,24.0078,24.0078,23.6258,23.6316,29126.811748556,0
+SPEU.US,D,20100119,000000,23.6394,24.0918,23.6394,24.0918,9748.8538163258,0
+SPEU.US,D,20100120,000000,23.5749,23.5749,23.2066,23.3786,31994.663548382,0
+SPEU.US,D,20100121,000000,22.9692,23.0659,22.6165,22.6975,45307.350329375,0
+SPEU.US,D,20100122,000000,22.5119,22.7279,22.0146,22.2247,20862.03541608,0
+SPEU.US,D,20100125,000000,22.676,22.676,21.955,22.4709,95500.897836611,0
+SPEU.US,D,20100126,000000,22.3429,22.6058,22.3429,22.4152,3967.0926395883,0
+SPEU.US,D,20100127,000000,22.3371,22.381,21.8456,22.381,105472.87502637,0
+SPEU.US,D,20100128,000000,22.3663,22.3663,21.7264,21.7704,3962.9986327363,0
+SPEU.US,D,20100129,000000,21.9492,22.1211,21.6091,21.6795,5654.8469643254,0
+SPEU.US,D,20100201,000000,21.9306,22.1397,21.9306,22.1211,13832.625651196,0
+SPEU.US,D,20100202,000000,22.1866,22.4504,22.1866,22.4504,3723.4992318943,0
+SPEU.US,D,20100203,000000,22.3556,22.4211,21.9902,22.1866,91563.4867467,0
+SPEU.US,D,20100204,000000,21.6482,21.6482,21.105,21.1588,104597.78106176,0
+SPEU.US,D,20100205,000000,20.9144,20.9144,19.6834,20.7122,32546.330971689,0
+SPEU.US,D,20100208,000000,20.7552,20.9712,20.5921,20.5921,31206.567229372,0
+SPEU.US,D,20100209,000000,21.02,21.5574,20.9927,21.4519,20223.370347168,0
+SPEU.US,D,20100210,000000,21.2223,21.2545,21.0639,21.2545,3091.9986749732,0
+SPEU.US,D,20100211,000000,21.1128,21.1744,20.9712,21.1744,8244.3062982156,0
+SPEU.US,D,20100212,000000,21.0923,21.1187,21.0923,21.1187,3151.3617743272,0
+SPEU.US,D,20100216,000000,21.3083,21.7411,21.3083,21.6874,3526.9869029983,0
+SPEU.US,D,20100217,000000,21.8837,21.8837,21.6296,21.7,7069.3263316915,0
+SPEU.US,D,20100218,000000,21.7586,21.8964,21.7069,21.8964,4276.1901569143,0
+SPEU.US,D,20100219,000000,21.7,21.8964,21.7,21.8525,20193.688797492,0
+SPEU.US,D,20100222,000000,21.9237,21.9237,21.7517,21.7635,2097.1550099372,0
+SPEU.US,D,20100223,000000,21.5446,21.5446,21.315,21.4586,3961.9751310233,0
+SPEU.US,D,20100224,000000,21.4118,21.575,21.4118,21.49,2232.2572360532,0
+SPEU.US,D,20100225,000000,20.9516,21.0923,20.9516,21.0239,7811.3650736166,0
+SPEU.US,D,20100226,000000,21.2828,21.4635,21.2828,21.4635,4455.3029566893,0
+SPEU.US,D,20100301,000000,21.4586,21.5681,21.3874,21.5632,6052.9891306825,0
+SPEU.US,D,20100302,000000,21.7264,21.872,21.7127,21.7479,17882.621929538,0
+SPEU.US,D,20100303,000000,22.1446,22.3117,22.0488,22.0596,7383.5413575826,0
+SPEU.US,D,20100304,000000,22.126,22.2374,21.9237,21.9707,2039.8389140092,0
+SPEU.US,D,20100305,000000,22.1514,22.5862,22.1514,22.5324,15820.265977843,0
+SPEU.US,D,20100308,000000,22.6683,22.6683,22.4865,22.4934,7002.7987203465,0
+SPEU.US,D,20100309,000000,22.464,22.464,22.3605,22.464,1786.0104891851,0
+SPEU.US,D,20100310,000000,22.5452,22.6849,22.5119,22.5257,4511.5955509043,0
+SPEU.US,D,20100311,000000,22.5569,22.6565,22.5569,22.6565,334.68506015103,0
+SPEU.US,D,20100312,000000,22.6898,22.6898,22.676,22.676,493.32782566604,0
+SPEU.US,D,20100315,000000,22.5529,22.7366,22.5178,22.592,2600.7178527332,0
+SPEU.US,D,20100316,000000,22.6565,22.8949,22.6507,22.8949,3775.6978192573,0
+SPEU.US,D,20100317,000000,22.934,23.0717,22.934,22.9692,1953.8647701172,0
+SPEU.US,D,20100318,000000,22.8216,22.8216,22.8216,22.8216,230.28788542502,0
+SPEU.US,D,20100319,000000,22.6115,22.6115,22.2316,22.381,5975.2030004945,0
+SPEU.US,D,20100322,000000,21.955,22.3957,21.955,22.3957,17974.737083708,0
+SPEU.US,D,20100323,000000,22.5257,22.5257,22.3117,22.5002,229341.1463405,0
+SPEU.US,D,20100324,000000,22.1143,22.1514,22.043,22.0821,17454.798213503,0
+SPEU.US,D,20100325,000000,22.3371,22.3605,22.1738,22.1738,884.30548003207,0
+SPEU.US,D,20100326,000000,22.2784,22.3556,22.2657,22.2862,2778.8071507952,0
+SPEU.US,D,20100329,000000,22.3498,22.507,22.3498,22.507,3400.0726905863,0
+SPEU.US,D,20100330,000000,22.6458,22.6458,22.4348,22.4348,1944.6532547002,0
+SPEU.US,D,20100331,000000,22.5452,22.676,22.4435,22.507,5779.7141733114,0
+SPEU.US,D,20100401,000000,22.8715,23.0425,22.8529,22.8666,3458.4122882273,0
+SPEU.US,D,20100405,000000,22.934,23.189,22.6389,23.0249,5868.7588223425,0
+SPEU.US,D,20100406,000000,22.6311,22.8275,22.6311,22.8275,13906.317774532,0
+SPEU.US,D,20100407,000000,22.6311,22.7425,22.5002,22.5002,4163.6049684843,0
+SPEU.US,D,20100408,000000,22.4152,22.6614,22.3498,22.6614,3002.9540259422,0
+SPEU.US,D,20100409,000000,22.7425,22.9389,22.7425,22.8529,2885.2513289472,0
+SPEU.US,D,20100412,000000,23.0904,23.149,23.0904,23.149,1294.7296669451,0
+SPEU.US,D,20100413,000000,23.1548,23.1685,23.1226,23.1616,1345.9047525951,0
+SPEU.US,D,20100414,000000,23.3072,23.445,23.3004,23.4167,6726.4532578365,0
+SPEU.US,D,20100415,000000,23.3658,23.5046,23.3658,23.4626,2270.1267994342,0
+SPEU.US,D,20100416,000000,23.2545,23.2545,22.7601,22.9389,2059.2854465562,0
+SPEU.US,D,20100419,000000,22.5324,22.7425,22.5324,22.676,3294.6520141473,0
+SPEU.US,D,20100420,000000,22.9634,23.018,22.8784,22.934,5914.8163994275,0
+SPEU.US,D,20100421,000000,22.8216,22.8216,22.5647,22.5647,2965.0844625612,0
+SPEU.US,D,20100422,000000,22.3224,23.6737,22.0937,22.4592,42360.688897647,0
+SPEU.US,D,20100423,000000,22.4005,22.4817,22.3791,22.4817,14624.815977058,0
+SPEU.US,D,20100426,000000,22.5647,22.5647,22.4709,22.4778,1385.8213194021,0
+SPEU.US,D,20100427,000000,22.0361,22.1143,21.3278,21.3346,55243.504959179,0
+SPEU.US,D,20100428,000000,21.6874,21.7069,21.0572,21.36,57530.007786021,0
+SPEU.US,D,20100429,000000,21.575,21.6931,21.575,21.6931,9850.1804859128,0
+SPEU.US,D,20100430,000000,21.658,21.658,21.3395,21.4245,5058.1454656464,0
+SPEU.US,D,20100503,000000,21.4753,21.5065,21.3825,21.402,22054.414911725,0
+SPEU.US,D,20100504,000000,20.7962,20.7962,20.4875,20.4875,4349.8822802503,0
+SPEU.US,D,20100505,000000,20.1045,20.3507,19.997,20.0508,6496.1653724115,0
+SPEU.US,D,20100506,000000,19.9306,20.0625,18.6604,18.8559,16148.810027715,0
+SPEU.US,D,20100507,000000,19.2652,19.5222,18.6214,19.0092,14743.542175766,0
+SPEU.US,D,20100510,000000,20.5921,20.8803,20.2061,20.3761,16094.564436926,0
+SPEU.US,D,20100511,000000,20.0625,20.4944,19.869,20.212,9770.3473522988,0
+SPEU.US,D,20100512,000000,20.3234,20.6986,20.3234,20.3429,6844.1559548315,0
+SPEU.US,D,20100513,000000,20.4748,20.4748,20.2657,20.4221,3949.6931104673,0
+SPEU.US,D,20100514,000000,19.957,19.957,19.2056,19.3483,23625.49004118,0
+SPEU.US,D,20100517,000000,19.5358,19.6424,19.0092,19.5427,50778.990487073,0
+SPEU.US,D,20100518,000000,19.7928,19.953,18.8822,18.98,84073.501210965,0
+SPEU.US,D,20100519,000000,18.9409,19.1734,18.8636,19.1734,10499.080571954,0
+SPEU.US,D,20100520,000000,18.6663,18.9594,18.3194,18.6399,18558.133060118,0
+SPEU.US,D,20100521,000000,18.3322,19.023,18.3194,19.023,27268.132637749,0
+SPEU.US,D,20100524,000000,18.5843,18.8305,18.3829,18.3898,25290.727328232,0
+SPEU.US,D,20100525,000000,17.9306,18.3957,17.8661,18.3957,45399.465483545,0
+SPEU.US,D,20100526,000000,18.5413,18.6546,18.0898,18.0898,23272.381950195,0
+SPEU.US,D,20100527,000000,18.7435,19.276,18.7435,19.2164,30015.211235441,0
+SPEU.US,D,20100528,000000,19.2242,19.2242,18.8735,18.9731,36214.561111081,0
+SPEU.US,D,20100601,000000,18.5843,19.1157,18.5843,18.8305,17444.563196373,0
+SPEU.US,D,20100602,000000,18.9946,19.2301,18.9946,19.15,3051.0586064532,0
+SPEU.US,D,20100603,000000,19.276,19.276,18.9946,19.1978,3906.7060385213,0
+SPEU.US,D,20100604,000000,18.6458,18.7719,18.1934,18.2941,156174.07938325,0
+SPEU.US,D,20100607,000000,18.3127,18.5598,17.9971,18.0596,28572.07382011,0
+SPEU.US,D,20100608,000000,17.9912,18.2677,17.9638,18.2677,13240.018159369,0
+SPEU.US,D,20100609,000000,18.3957,18.548,18.1358,18.1358,5646.6589506214,0
+SPEU.US,D,20100610,000000,18.7894,18.9164,18.6731,18.9164,5714.2100636794,0
+SPEU.US,D,20100611,000000,18.8636,18.9594,18.7963,18.9018,5868.7588223425,0
+SPEU.US,D,20100614,000000,19.3151,19.4812,19.2242,19.2242,11053.818500401,0
+SPEU.US,D,20100615,000000,19.5183,19.8593,19.4812,19.8593,5810.4192247014,0
+SPEU.US,D,20100616,000000,19.6893,19.6893,19.6893,19.6893,159.66626722801,0
+SPEU.US,D,20100617,000000,19.7068,19.786,19.7068,19.786,9436.6857938607,0
+SPEU.US,D,20100618,000000,19.8475,19.8475,19.6629,19.7352,3673.3476479573,0
+SPEU.US,D,20100621,000000,20.0556,20.0556,19.5749,19.6228,11298.435409808,0
+SPEU.US,D,20100622,000000,19.6893,19.7352,19.3483,19.3483,2549.5427670832,0
+SPEU.US,D,20100623,000000,19.5887,19.5887,19.405,19.405,533.24439247304,0
+SPEU.US,D,20100624,000000,19.4001,19.4001,19.1577,19.1577,1015.3136992961,0
+SPEU.US,D,20100625,000000,19.1577,19.2808,19.0581,19.2808,5366.2194812594,0
+SPEU.US,D,20100628,000000,19.236,19.236,19.236,19.236,188.32431519201,0
+SPEU.US,D,20100629,000000,18.7376,18.7719,18.4514,18.5334,2334.6074073532,0
+SPEU.US,D,20100630,000000,18.5285,18.593,18.3439,18.3439,8256.5883187716,0
+SPEU.US,D,20100701,000000,18.6975,18.6975,18.465,18.6975,11087.594056929,0
+SPEU.US,D,20100702,000000,18.765,18.765,18.5109,18.5334,4392.8693521963,0
+SPEU.US,D,20100706,000000,19.0454,19.1734,18.8822,18.9409,18497.74645905,0
+SPEU.US,D,20100707,000000,19.2486,19.6952,19.2486,19.6952,10623.947780941,0
+SPEU.US,D,20100708,000000,19.7528,19.9042,19.657,19.9042,9087.6717097277,0
+SPEU.US,D,20100709,000000,19.827,19.9931,19.827,19.9931,10563.561179874,0
+SPEU.US,D,20100712,000000,19.8769,19.953,19.7283,19.869,6526.8704238015,0
+SPEU.US,D,20100713,000000,20.212,20.4132,20.212,20.3507,8936.1934562037,0
+SPEU.US,D,20100714,000000,20.1641,20.4807,20.1641,20.3585,142021.09769589,0
+SPEU.US,D,20100715,000000,20.5451,20.5676,20.3654,20.3898,3577.1384869353,0
+SPEU.US,D,20100716,000000,20.0889,20.0889,20.0146,20.0146,5206.5532140314,0
+SPEU.US,D,20100719,000000,20.2198,20.2198,19.9453,20.1006,33988.444885306,0
+SPEU.US,D,20100720,000000,19.8593,20.0625,19.8202,19.9873,2136.0480750312,0
+SPEU.US,D,20100721,000000,20.0556,20.0556,19.6629,19.6629,1308.0351892141,0
+SPEU.US,D,20100722,000000,20.2471,20.5012,20.2471,20.4504,10012.91725828,0
+SPEU.US,D,20100723,000000,20.253,20.5725,20.253,20.5725,1593.5921671411,0
+SPEU.US,D,20100726,000000,20.6213,20.8158,20.6213,20.8158,770.69678988906,0
+SPEU.US,D,20100727,000000,21.0132,21.0844,20.8676,21.0063,25519.991711944,0
+SPEU.US,D,20100728,000000,20.9457,20.9712,20.8041,20.8607,9639.3391330347,0
+SPEU.US,D,20100729,000000,21.229,21.2828,20.9594,20.9594,6090.8586940635,0
+SPEU.US,D,20100730,000000,20.6262,20.9653,20.6262,20.8949,10527.738619919,0
+SPEU.US,D,20100802,000000,21.5818,21.7205,21.5574,21.7205,13583.914734937,0
+SPEU.US,D,20100803,000000,21.446,21.7069,21.446,21.6296,3404.1666974383,0
+SPEU.US,D,20100804,000000,21.6639,21.7586,21.529,21.6931,15447.71135431,0
+SPEU.US,D,20100805,000000,21.5896,21.6091,21.5896,21.6091,462.62277427604,0
+SPEU.US,D,20100806,000000,21.6639,21.7479,21.4694,21.7479,16286.98275897,0
+SPEU.US,D,20100809,000000,21.8592,21.872,21.7479,21.8006,2505.5321934242,0
+SPEU.US,D,20100810,000000,21.3083,21.4753,21.3083,21.4635,6457.2723073175,0
+SPEU.US,D,20100811,000000,20.8412,20.8412,20.6526,20.6771,15946.156688541,0
+SPEU.US,D,20100812,000000,20.5325,20.6321,20.5325,20.6321,991.77315989708,0
+SPEU.US,D,20100813,000000,20.6663,20.6663,20.6663,20.6663,259.96943510202,0
+SPEU.US,D,20100816,000000,20.7122,20.7552,20.6702,20.6702,3648.7836068453,0
+SPEU.US,D,20100817,000000,20.9858,20.9858,20.8109,20.9712,8262.7293290496,0
+SPEU.US,D,20100818,000000,20.8949,20.8949,20.8949,20.8949,545.52641302904,0
+SPEU.US,D,20100819,000000,20.7122,20.7122,20.3429,20.3429,2674.4099760692,0
+SPEU.US,D,20100820,000000,20.2198,20.3507,20.1114,20.3429,1754.2819360821,0
+SPEU.US,D,20100823,000000,20.4221,20.5149,20.4221,20.5149,912.96352799607,0
+SPEU.US,D,20100824,000000,19.9873,19.997,19.827,19.8593,2401.1350186982,0
+SPEU.US,D,20100825,000000,19.6169,19.9794,19.6169,19.9794,2603.7883578722,0
+SPEU.US,D,20100826,000000,19.9159,19.9159,19.9159,19.9159,159.66626722801,0
+SPEU.US,D,20100827,000000,20.1006,20.1045,20.0146,20.1045,3781.8388295353,0
+SPEU.US,D,20100830,000000,20.0351,20.0556,19.9716,19.9931,13884.824238559,0
+SPEU.US,D,20100831,000000,20.1035,20.1173,20.0009,20.0009,1242.5310795821,0
+SPEU.US,D,20100901,000000,20.7689,20.8471,20.7171,20.8236,7335.4367770716,0
+SPEU.US,D,20100902,000000,20.7552,20.8744,20.7493,20.8744,9804.1229088278,0
+SPEU.US,D,20100903,000000,21.1695,21.2955,21.105,21.145,6597.4920419985,0
+SPEU.US,D,20100907,000000,20.8539,20.8539,20.7631,20.7631,3466.6003019313,0
+SPEU.US,D,20100908,000000,21.1187,21.1187,21.0063,21.0063,1690.8248298761,0
+SPEU.US,D,20100909,000000,21.1128,21.1128,21.1128,21.1128,159.66626722801,0
+SPEU.US,D,20100910,000000,21.1655,21.1655,21.1655,21.1655,789.11982072306,0
+SPEU.US,D,20100913,000000,21.5065,21.5231,21.4841,21.5065,2465.6156266172,0
+SPEU.US,D,20100914,000000,21.5681,21.7635,21.5369,21.7635,6866.6729925175,0
+SPEU.US,D,20100915,000000,21.617,21.8192,21.5574,21.8085,17412.83464327,0
+SPEU.US,D,20100916,000000,21.6296,21.7411,21.6296,21.7411,1832.0680662701,0
+SPEU.US,D,20100917,000000,21.4753,21.575,21.3083,21.3278,7767.3544999576,0
+SPEU.US,D,20100920,000000,21.6521,21.872,21.6521,21.872,34479.725707546,0
+SPEU.US,D,20100921,000000,21.9306,21.955,21.7069,21.955,4638.5097633164,0
+SPEU.US,D,20100922,000000,21.955,21.955,21.7127,21.7127,4292.5661843223,0
+SPEU.US,D,20100923,000000,21.4371,21.6375,21.4371,21.6375,3753.1807815713,0
+SPEU.US,D,20100924,000000,22.0547,22.1738,22.0547,22.1211,28897.547364844,0
+SPEU.US,D,20100927,000000,22.0488,22.1211,22.043,22.0596,16813.062639453,0
+SPEU.US,D,20100928,000000,21.9423,22.0087,21.786,22.0087,13924.740805366,0
+SPEU.US,D,20100930,000000,22.1231,22.2217,22.1231,22.2217,534.26789418604,0
+SPEU.US,D,20101001,000000,22.1211,22.1211,21.9306,22.0547,4453.2559532633,0
+SPEU.US,D,20101004,000000,22.0146,22.0225,21.7938,21.7938,7936.2322826026,0
+SPEU.US,D,20101005,000000,22.1651,22.5529,22.1651,22.5119,28689.776517105,0
+SPEU.US,D,20101006,000000,22.4934,22.5569,22.4827,22.5178,6283.2770161075,0
+SPEU.US,D,20101007,000000,22.7679,22.7679,22.5715,22.6115,1288.5886566671,0
+SPEU.US,D,20101008,000000,22.4778,22.7054,22.4778,22.592,5962.9209799385,0
+SPEU.US,D,20101011,000000,22.6507,22.6507,22.5794,22.5794,1690.8248298761,0
+SPEU.US,D,20101012,000000,22.4034,22.592,22.4034,22.592,1562.8871157511,0
+SPEU.US,D,20101013,000000,22.9389,23.0591,22.9389,22.9585,3682.5591633743,0
+SPEU.US,D,20101014,000000,23.0512,23.0972,22.9634,22.9839,3334.5685809543,0
+SPEU.US,D,20101015,000000,23.1157,23.1157,22.9634,22.9634,559.85543701104,0
+SPEU.US,D,20101018,000000,23.0659,23.0659,23.0659,23.0659,644.80607919005,0
+SPEU.US,D,20101019,000000,22.7279,22.7279,22.464,22.464,3873.9539837053,0
+SPEU.US,D,20101020,000000,22.7279,22.8598,22.7279,22.8598,300.90950362202,0
+SPEU.US,D,20101021,000000,23.0659,23.0659,23.0307,23.0307,1454.3959341731,0
+SPEU.US,D,20101022,000000,22.8871,22.9389,22.8666,22.9389,1863.7966193731,0
+SPEU.US,D,20101025,000000,23.1616,23.1616,22.9145,22.9467,2825.8882295932,0
+SPEU.US,D,20101026,000000,22.7825,22.7825,22.676,22.7601,5601.6248752494,0
+SPEU.US,D,20101027,000000,22.5647,22.5647,22.5647,22.5647,265.08694366702,0
+SPEU.US,D,20101028,000000,22.8402,22.8871,22.7825,22.8871,3180.0198222912,0
+SPEU.US,D,20101029,000000,22.8598,22.8598,22.8119,22.8314,2597.6473475942,0
+SPEU.US,D,20101101,000000,22.8334,22.8402,22.8334,22.8402,677.55813400605,0
+SPEU.US,D,20101102,000000,23.0904,23.2682,23.0904,23.149,4956.8187960594,0
+SPEU.US,D,20101103,000000,23.1295,23.1295,23.1295,23.1295,410.42418691303,0
+SPEU.US,D,20101104,000000,23.7674,23.827,23.699,23.7674,7813.4120770426,0
+SPEU.US,D,20101105,000000,23.6863,23.7323,23.6668,23.7323,1958.9822786822,0
+SPEU.US,D,20101108,000000,23.4167,23.5378,23.3131,23.5378,4317.1302254343,0
+SPEU.US,D,20101109,000000,23.5114,23.5114,23.0904,23.0904,5725.4685825224,0
+SPEU.US,D,20101110,000000,23.1616,23.1841,22.9692,23.1362,3960.9516293103,0
+SPEU.US,D,20101111,000000,22.8784,22.9526,22.8598,22.9526,1192.3794956451,0
+SPEU.US,D,20101112,000000,22.9076,22.9916,22.6683,22.808,2289.5733319812,0
+SPEU.US,D,20101115,000000,22.9389,22.9389,22.8715,22.8715,491.28082224004,0
+SPEU.US,D,20101117,000000,22.2316,22.3869,22.1973,22.2452,17848.846373008,0
+SPEU.US,D,20101118,000000,22.7425,22.808,22.7425,22.808,1105.3818500401,0
+SPEU.US,D,20101119,000000,22.6311,22.6311,22.4709,22.6115,2209.7401983672,0
+SPEU.US,D,20101122,000000,22.4034,22.4504,22.4034,22.4504,10175.654030647,0
+SPEU.US,D,20101123,000000,21.955,22.001,21.8906,21.8906,3620.1255588813,0
+SPEU.US,D,20101124,000000,21.8085,21.955,21.8085,21.872,4287.4486757573,0
+SPEU.US,D,20101126,000000,21.5231,21.6716,21.5231,21.6296,2059.2854465562,0
+SPEU.US,D,20101129,000000,21.2613,21.2613,20.9994,21.2223,2659.0574503742,0
+SPEU.US,D,20101130,000000,20.8471,21.0151,20.7806,20.8676,8263.7528307626,0
+SPEU.US,D,20101201,000000,21.3395,21.529,21.3395,21.529,3237.3359182193,0
+SPEU.US,D,20101202,000000,21.49,22.0293,21.49,22.0293,7103.1018882205,0
+SPEU.US,D,20101203,000000,22.001,22.1397,22.001,22.1328,3598.6320229083,0
+SPEU.US,D,20101206,000000,21.9071,22.0879,21.9071,22.0879,319.33253445602,0
+SPEU.US,D,20101207,000000,22.2999,22.3117,22.1651,22.2374,3925.1290693553,0
+SPEU.US,D,20101208,000000,22.1582,22.2589,22.1582,22.2188,8465.3826682237,0
+SPEU.US,D,20101210,000000,22.3048,22.3605,22.2374,22.3302,2433.8870735142,0
+SPEU.US,D,20101213,000000,22.7103,22.7103,22.6243,22.7103,11770.269699501,0
+SPEU.US,D,20101214,000000,22.6389,22.7484,22.6389,22.7425,1984.5698215072,0
+SPEU.US,D,20101215,000000,22.592,22.6507,22.3165,22.4034,4477.8199943753,0
+SPEU.US,D,20101216,000000,22.3605,22.4827,22.3605,22.4827,3593.5145143433,0
+SPEU.US,D,20101217,000000,21.872,22.0293,21.8651,21.9365,5822.7012452574,0
+SPEU.US,D,20101220,000000,22.1328,22.1514,21.9628,21.9628,2835.0997450102,0
+SPEU.US,D,20101221,000000,22.1914,22.2521,22.1446,22.1514,5474.7106628374,0
+SPEU.US,D,20101222,000000,22.1211,22.1738,22.1211,22.1738,1221.0375436091,0
+SPEU.US,D,20101223,000000,22.1143,22.2032,22.1143,22.2032,1544.4640849171,0
+SPEU.US,D,20101227,000000,22.0087,22.1143,22.0087,22.1143,14200.062766163,0
+SPEU.US,D,20101228,000000,22.2316,22.2316,22.001,22.0225,4274.1431534883,0
+SPEU.US,D,20101229,000000,22.1778,22.2374,22.1778,22.2316,2617.0938801412,0
+SPEU.US,D,20101230,000000,22.1846,22.2188,21.9814,22.1485,5851.3592932215,0
+SPEU.US,D,20101231,000000,22.1846,22.3478,22.1485,22.1485,8417.2780877127,0
+SPEU.US,D,20110103,000000,22.3429,22.592,22.3224,22.3556,3967.0926395883,0
+SPEU.US,D,20110104,000000,22.5999,22.5999,22.5119,22.5119,3692.7941805043,0
+SPEU.US,D,20110105,000000,22.1397,22.3556,22.0879,22.3556,2364.2889570302,0
+SPEU.US,D,20110106,000000,22.3752,22.3752,21.9765,22.0879,2269.1032977212,0
+SPEU.US,D,20110107,000000,21.8906,22.0225,21.8261,21.9003,1777.8224754811,0
+SPEU.US,D,20110110,000000,21.6716,21.7479,21.6716,21.7479,613.07752608705,0
+SPEU.US,D,20110111,000000,21.916,21.9628,21.8319,21.9628,4086.8423400093,0
+SPEU.US,D,20110112,000000,22.3224,22.6898,22.3224,22.6565,2995.7895139512,0
+SPEU.US,D,20110113,000000,22.8148,22.9389,22.7279,22.7366,2780.8541542212,0
+SPEU.US,D,20110114,000000,22.8031,22.9839,22.8031,22.9839,920.12803998707,0
+SPEU.US,D,20110118,000000,23.149,23.3258,23.149,23.1685,13481.564563637,0
+SPEU.US,D,20110119,000000,23.2408,23.2408,23.0376,23.0591,1297.8001720841,0
+SPEU.US,D,20110120,000000,22.8949,23.0376,22.7758,23.0376,18817.078993506,0
+SPEU.US,D,20110121,000000,23.405,23.4498,23.149,23.3845,21236.637043038,0
+SPEU.US,D,20110124,000000,23.3845,23.6668,23.3845,23.6316,16686.14842704,0
+SPEU.US,D,20110125,000000,23.4167,23.4167,23.2271,23.405,7099.0078813685,0
+SPEU.US,D,20110126,000000,23.5564,23.7274,23.4841,23.5749,14720.001636368,0
+SPEU.US,D,20110127,000000,23.6258,23.7274,23.6258,23.7274,4538.2065954424,0
+SPEU.US,D,20110128,000000,23.4382,23.4382,23.0249,23.0249,1795.2220046021,0
+SPEU.US,D,20110131,000000,23.3121,23.3942,23.3062,23.3873,4133.9234188073,0
+SPEU.US,D,20110201,000000,23.6794,23.9648,23.6794,23.909,17180.49975442,0
+SPEU.US,D,20110202,000000,23.8954,23.957,23.8339,23.8475,5842.1477778045,0
+SPEU.US,D,20110203,000000,23.6932,23.8339,23.6932,23.8212,3525.9634012853,0
+SPEU.US,D,20110204,000000,23.5632,23.7674,23.5632,23.6737,8620.9549285997,0
+SPEU.US,D,20110207,000000,23.7488,23.957,23.5564,23.7869,116383.40328695,0
+SPEU.US,D,20110208,000000,23.7869,23.9648,23.7059,23.8475,19569.352752562,0
+SPEU.US,D,20110209,000000,23.8632,24.126,23.7918,23.8895,30715.286407132,0
+SPEU.US,D,20110210,000000,23.5788,23.6932,23.4235,23.6473,9548.2474805777,0
+SPEU.US,D,20110211,000000,23.4626,23.6737,23.4626,23.6737,6023.3075810055,0
+SPEU.US,D,20110214,000000,23.5378,23.6737,23.5251,23.6131,27673.439316096,0
+SPEU.US,D,20110215,000000,23.7196,23.7196,23.7196,23.7196,3051.0586064532,0
+SPEU.US,D,20110216,000000,23.7488,24.0664,23.7488,23.9902,15129.402321568,0
+SPEU.US,D,20110217,000000,23.996,24.2041,23.9902,24.1534,3432.8247454023,0
+SPEU.US,D,20110218,000000,24.0508,24.2266,24.0322,24.1455,12409.958270126,0
+SPEU.US,D,20110222,000000,23.7274,23.7323,23.4841,23.4841,11095.782070634,0
+SPEU.US,D,20110223,000000,23.7196,23.7196,23.5749,23.6131,839.27140466006,0
+SPEU.US,D,20110224,000000,23.6932,23.7196,23.3727,23.5749,18353.432717518,0
+SPEU.US,D,20110225,000000,23.699,23.8632,23.699,23.8632,14401.692603624,0
+SPEU.US,D,20110228,000000,23.8993,24.0029,23.8593,23.9423,8609.6964097567,0
+SPEU.US,D,20110301,000000,24.0214,24.0214,23.5916,23.5916,3439.9892573933,0
+SPEU.US,D,20110302,000000,23.7488,23.9335,23.7274,23.8222,3790.0268432393,0
+SPEU.US,D,20110303,000000,24.0469,24.1514,23.9678,24.0976,45162.013086128,0
+SPEU.US,D,20110304,000000,24.1181,24.1181,23.7674,23.8017,10413.106428063,0
+SPEU.US,D,20110307,000000,24.0996,24.0996,23.6932,23.6932,1141.2044099951,0
+SPEU.US,D,20110308,000000,23.5437,23.6394,23.5437,23.6394,3065.3876304352,0
+SPEU.US,D,20110309,000000,23.6258,23.6258,23.6258,23.6258,649.92358775505,0
+SPEU.US,D,20110310,000000,23.2955,23.2955,23.0356,23.0776,11058.936008966,0
+SPEU.US,D,20110311,000000,23.0707,23.2555,23.0707,23.2281,13052.71734589,0
+SPEU.US,D,20110314,000000,23.0972,23.0972,22.9634,22.9634,6958.7881466875,0
+SPEU.US,D,20110315,000000,22.2452,22.676,22.1397,22.5999,3376.5321511873,0
+SPEU.US,D,20110316,000000,22.4348,22.4504,21.8006,21.9707,1950.7942649782,0
+SPEU.US,D,20110317,000000,22.5686,22.5891,22.5608,22.5608,2217.9282120712,0
+SPEU.US,D,20110318,000000,23.0835,23.0835,22.8178,22.8178,2692.8330069032,0
+SPEU.US,D,20110321,000000,23.3873,23.4342,23.3688,23.3688,2200.5286829502,0
+SPEU.US,D,20110322,000000,23.321,23.3268,23.2838,23.2838,2009.1338626192,0
+SPEU.US,D,20110323,000000,23.2125,23.2125,23.2125,23.2125,1620.2032116791,0
+SPEU.US,D,20110324,000000,23.4802,23.7323,23.4802,23.6932,9544.1534737257,0
+SPEU.US,D,20110325,000000,23.7488,23.7488,23.5769,23.5769,480.02230339704,0
+SPEU.US,D,20110328,000000,23.6033,23.6307,23.489,23.489,6221.8669133275,0
+SPEU.US,D,20110329,000000,23.5417,23.5603,23.5417,23.5603,598.74850210505,0
+SPEU.US,D,20110330,000000,23.7547,23.9394,23.6932,23.9394,55419.547253816,0
+SPEU.US,D,20110331,000000,23.7802,23.8017,23.7303,23.7723,5813.4897298404,0
+SPEU.US,D,20110401,000000,23.8094,23.8094,23.8094,23.8094,459.55226913704,0
+SPEU.US,D,20110404,000000,24.0976,24.1964,23.9931,24.0098,16933.835841586,0
+SPEU.US,D,20110405,000000,23.9931,24.084,23.952,24.084,8558.5213241067,0
+SPEU.US,D,20110406,000000,24.2618,24.3956,24.2618,24.3956,613.07752608705,0
+SPEU.US,D,20110407,000000,24.3956,24.4191,24.3907,24.4191,904.77551429207,0
+SPEU.US,D,20110408,000000,24.5891,24.6556,24.5021,24.5021,8765.2686701327,0
+SPEU.US,D,20110411,000000,24.636,24.7073,24.5432,24.5432,2263.9857891562,0
+SPEU.US,D,20110413,000000,24.424,24.5285,24.3087,24.3087,1744.0469189521,0
+SPEU.US,D,20110414,000000,24.1319,24.4025,24.1319,24.4025,3046.9645996012,0
+SPEU.US,D,20110418,000000,23.7488,23.7488,23.489,23.6111,1091.0528260581,0
+SPEU.US,D,20110419,000000,23.9033,23.9033,23.7743,23.7743,1058.3007712421,0
+SPEU.US,D,20110420,000000,24.5285,24.596,24.468,24.5285,6233.1254321705,0
+SPEU.US,D,20110421,000000,24.7708,24.7708,24.6556,24.6556,1299.8471755101,0
+SPEU.US,D,20110425,000000,24.6292,24.7416,24.6292,24.7416,1101.2878431881,0
+SPEU.US,D,20110426,000000,24.8275,24.9477,24.7708,24.9477,4049.9962783413,0
+SPEU.US,D,20110427,000000,25.1909,25.273,25.1499,25.273,1193.4029973581,0
+SPEU.US,D,20110428,000000,25.4372,25.5427,25.4372,25.5427,754.32076248106,0
+SPEU.US,D,20110429,000000,25.6726,25.6726,25.6726,25.6726,157.61926380201,0
+SPEU.US,D,20110502,000000,25.7517,25.7517,25.5769,25.5769,2006.0633574802,0
+SPEU.US,D,20110503,000000,25.4245,25.5006,25.4245,25.4304,3296.6990175733,0
+SPEU.US,D,20110504,000000,25.3561,25.3561,25.1646,25.2769,1593.5921671411,0
+SPEU.US,D,20110505,000000,24.8597,24.8597,24.5354,24.5354,9470.4613503897,0
+SPEU.US,D,20110506,000000,24.8911,24.8911,24.3497,24.3497,10344.531813292,0
+SPEU.US,D,20110509,000000,24.4112,24.6585,24.4112,24.6585,991.77315989708,0
+SPEU.US,D,20110510,000000,24.678,24.678,24.678,24.678,157.61926380201,0
+SPEU.US,D,20110511,000000,24.8471,24.8471,24.4112,24.553,86677.289568838,0
+SPEU.US,D,20110512,000000,24.3566,24.636,24.3302,24.5891,3078.6931527042,0
+SPEU.US,D,20110513,000000,24.3702,24.3702,24.1436,24.1895,5052.0044553684,0
+SPEU.US,D,20110516,000000,24.1045,24.2354,24.0771,24.1856,8716.1405879087,0
+SPEU.US,D,20110517,000000,24.041,24.211,24.041,24.2031,23453.541753397,0
+SPEU.US,D,20110518,000000,24.2031,24.3771,24.2031,24.3771,25641.788415791,0
+SPEU.US,D,20110519,000000,24.5666,24.6126,24.5481,24.5481,1770.6579634901,0
+SPEU.US,D,20110520,000000,24.295,24.3449,24.295,24.3449,1710.2713624231,0
+SPEU.US,D,20110523,000000,23.6794,23.6794,23.6794,23.6794,904.77551429207,0
+SPEU.US,D,20110524,000000,23.7674,23.8583,23.7616,23.7616,1409.3618588011,0
+SPEU.US,D,20110525,000000,23.8358,24.124,23.8358,24.124,1743.0234172391,0
+SPEU.US,D,20110526,000000,24.1368,24.1856,24.0976,24.0976,677.55813400605,0
+SPEU.US,D,20110531,000000,24.9858,24.9858,24.8138,24.9027,3409.2842060033,0
+SPEU.US,D,20110601,000000,24.6556,24.6556,24.3771,24.3771,7885.0571969526,0
+SPEU.US,D,20110602,000000,24.4357,24.4357,24.3449,24.3449,794.23732928806,0
+SPEU.US,D,20110603,000000,24.4357,24.553,24.4357,24.553,1991.7343334982,0
+SPEU.US,D,20110606,000000,24.509,24.509,24.1045,24.1045,57327.354446848,0
+SPEU.US,D,20110607,000000,24.4611,24.5491,24.3947,24.3947,10464.281513713,0
+SPEU.US,D,20110608,000000,24.2394,24.2579,24.0273,24.0273,13467.235539655,0
+SPEU.US,D,20110609,000000,24.2442,24.3536,24.2325,24.3536,3612.9610468903,0
+SPEU.US,D,20110610,000000,24.0537,24.0537,23.5877,23.6785,7485.8915288826,0
+SPEU.US,D,20110613,000000,23.7869,23.8662,23.7869,23.8289,1460.5369444511,0
+SPEU.US,D,20110614,000000,24.0459,24.2198,24.0459,24.0761,16129.363495168,0
+SPEU.US,D,20110615,000000,23.3483,23.3483,23.2046,23.2046,1535.2525695001,0
+SPEU.US,D,20110616,000000,23.2535,23.2593,22.9946,23.1626,1913.9482033101,0
+SPEU.US,D,20110617,000000,23.6443,23.7108,23.4909,23.4909,2222.0222189232,0
+SPEU.US,D,20110620,000000,23.5798,23.6228,23.5242,23.5564,53724.628417087,0
+SPEU.US,D,20110621,000000,23.8232,24.1445,23.8232,24.0625,10572.772695291,0
+SPEU.US,D,20110622,000000,23.8993,24.0273,23.7968,23.7968,8675.2005193887,0
+SPEU.US,D,20110623,000000,23.2046,23.4196,23.0972,23.4196,15688.234256865,0
+SPEU.US,D,20110624,000000,23.2164,23.2593,23.1236,23.1304,4404.1278710393,0
+SPEU.US,D,20110627,000000,23.2388,23.3796,23.1626,23.3796,1374.5628005591,0
+SPEU.US,D,20110628,000000,23.5036,23.7488,23.5036,23.6707,10419.247438341,0
+SPEU.US,D,20110629,000000,23.9853,24.1319,23.7938,24.1319,50389.03633442,0
+SPEU.US,D,20110630,000000,24.255,24.5392,24.255,24.4611,3481.9528276263,0
+SPEU.US,D,20110701,000000,24.4475,24.6467,24.4426,24.6086,2605.8353612982,0
+SPEU.US,D,20110705,000000,24.6516,24.6516,24.4895,24.5021,12600.329588744,0
+SPEU.US,D,20110706,000000,24.2833,24.3136,24.1798,24.2638,10870.611693774,0
+SPEU.US,D,20110707,000000,24.5305,24.5305,24.3751,24.468,13409.919443727,0
+SPEU.US,D,20110708,000000,24.1601,24.1601,24.1104,24.1163,2163.6826212822,0
+SPEU.US,D,20110711,000000,23.4616,23.5104,23.2593,23.2593,4583.2406708144,0
+SPEU.US,D,20110712,000000,23.1304,23.3131,23.1304,23.1695,14882.738408734,0
+SPEU.US,D,20110713,000000,23.2877,23.4909,23.2877,23.4909,1126.8753860131,0
+SPEU.US,D,20110714,000000,23.4538,23.4538,23.2936,23.2936,1110.4993586051,0
+SPEU.US,D,20110715,000000,23.4059,23.4127,23.362,23.4127,3256.7824507663,0
+SPEU.US,D,20110718,000000,22.9809,22.9809,22.7454,22.8393,9273.9490214937,0
+SPEU.US,D,20110719,000000,23.2535,23.2535,23.2535,23.2535,296.81549677002,0
+SPEU.US,D,20110720,000000,23.6287,23.6561,23.6287,23.6492,17584.782931055,0
+SPEU.US,D,20110721,000000,23.9707,24.2833,23.9648,24.2833,9221.7504341307,0
+SPEU.US,D,20110722,000000,24.1368,24.2638,24.124,24.2638,2134.0010716052,0
+SPEU.US,D,20110725,000000,24.0703,24.0703,24.0273,24.0625,1406.2913536621,0
+SPEU.US,D,20110726,000000,24.2569,24.3214,24.2569,24.3214,4099.1243605653,0
+SPEU.US,D,20110727,000000,24.124,24.124,23.6082,23.6082,5769.4791561814,0
+SPEU.US,D,20110728,000000,23.6043,23.6043,23.6043,23.6043,593.63099354005,0
+SPEU.US,D,20110729,000000,23.4928,23.7147,23.4928,23.6883,4140.0644290853,0
+SPEU.US,D,20110801,000000,23.32,23.32,22.8871,23.0297,7690.5918714826,0
+SPEU.US,D,20110802,000000,22.8314,22.8314,22.6555,22.6555,848.48292007707,0
+SPEU.US,D,20110803,000000,22.8001,22.8001,22.3937,22.7308,17462.986227208,0
+SPEU.US,D,20110804,000000,22.1631,22.1963,21.2701,21.2701,19480.30810353,0
+SPEU.US,D,20110805,000000,21.746,21.7938,21.0151,21.4949,10745.744484788,0
+SPEU.US,D,20110808,000000,20.8578,20.9526,19.91,19.9472,85275.092222028,0
+SPEU.US,D,20110809,000000,20.595,20.9946,20.2041,20.9946,14216.438793571,0
+SPEU.US,D,20110810,000000,20.5872,20.5872,19.9893,20.0068,5474.7106628374,0
+SPEU.US,D,20110811,000000,19.5388,20.7708,19.5388,20.6829,61632.202651726,0
+SPEU.US,D,20110812,000000,20.8187,21.145,20.7982,21.0268,6324.2170846275,0
+SPEU.US,D,20110815,000000,21.3825,21.4675,21.3825,21.4675,2032.6744020182,0
+SPEU.US,D,20110816,000000,21.1959,21.6316,21.0903,21.2643,25186.330153506,0
+SPEU.US,D,20110817,000000,21.4675,21.4675,21.3825,21.4186,6327.2875897665,0
+SPEU.US,D,20110818,000000,20.6497,20.6497,20.1133,20.2843,34608.686923384,0
+SPEU.US,D,20110819,000000,20.2794,20.3791,19.9893,19.9893,1116.6403688831,0
+SPEU.US,D,20110822,000000,20.7493,20.7493,20.3029,20.3674,2032.6744020182,0
+SPEU.US,D,20110823,000000,20.5071,20.6907,20.5071,20.6907,2547.4957636572,0
+SPEU.US,D,20110824,000000,20.7982,20.9144,20.7044,20.7044,5403.0655429274,0
+SPEU.US,D,20110825,000000,20.8509,20.9408,20.3106,20.3927,35512.438935964,0
+SPEU.US,D,20110826,000000,20.468,20.468,20.468,20.468,534.26789418604,0
+SPEU.US,D,20110829,000000,20.9086,20.9457,20.807,20.807,3607.8435383253,0
+SPEU.US,D,20110830,000000,20.6643,20.8128,20.6643,20.7913,4809.4345493874,0
+SPEU.US,D,20110831,000000,21.3033,21.3033,21.1665,21.2457,4511.5955509043,0
+SPEU.US,D,20110901,000000,21.2027,21.3454,21.0405,21.0688,14046.537509213,0
+SPEU.US,D,20110902,000000,20.6595,20.6595,20.5071,20.5071,3283.3934953043,0
+SPEU.US,D,20110906,000000,19.2017,19.4675,19.1675,19.4675,3137.0327503452,0
+SPEU.US,D,20110907,000000,19.8192,20.0694,19.8192,20.0694,5043.8164416644,0
+SPEU.US,D,20110908,000000,19.8788,19.911,19.7615,19.7615,3602.7260297603,0
+SPEU.US,D,20110909,000000,19.2418,19.3434,18.9164,18.9301,29081.777673184,0
+SPEU.US,D,20110912,000000,18.4474,18.676,18.2853,18.4787,12870.534040976,0
+SPEU.US,D,20110913,000000,18.7591,19.0435,18.7044,19.0435,65781.478596228,0
+SPEU.US,D,20110914,000000,18.8861,19.3737,18.7591,19.3268,8620.9549285997,0
+SPEU.US,D,20110915,000000,19.701,19.8417,19.657,19.8417,19687.055449557,0
+SPEU.US,D,20110916,000000,19.6903,19.7674,19.6228,19.7674,3975.2806532923,0
+SPEU.US,D,20110919,000000,19.0913,19.1119,18.9819,19.1119,6613.8680694065,0
+SPEU.US,D,20110920,000000,19.4743,19.5007,19.3796,19.3796,5526.9092502004,0
+SPEU.US,D,20110921,000000,19.2633,19.2633,18.8861,18.9233,18750.551382161,0
+SPEU.US,D,20110922,000000,17.958,18.1954,17.9032,17.958,31981.358026114,0
+SPEU.US,D,20110923,000000,17.9638,18.422,17.9638,18.4133,50216.064544922,0
+SPEU.US,D,20110926,000000,18.5334,18.7669,18.4699,18.637,4182.0279993183,0
+SPEU.US,D,20110927,000000,19.5007,19.7674,19.4861,19.5672,14878.644401883,0
+SPEU.US,D,20110928,000000,19.6082,19.6346,19.4382,19.4587,10768.261522474,0
+SPEU.US,D,20110929,000000,19.6952,19.6952,19.3913,19.3913,2504.5086917112,0
+SPEU.US,D,20110930,000000,19.2173,19.2857,18.9409,18.9409,10901.316745164,0
+SPEU.US,D,20111003,000000,18.6595,18.8188,18.3762,18.3898,14157.075694217,0
+SPEU.US,D,20111004,000000,18.2374,18.6516,17.9843,18.6516,10586.078217559,0
+SPEU.US,D,20111005,000000,18.8725,19.1246,18.7806,19.1246,17114.995644788,0
+SPEU.US,D,20111006,000000,19.3658,19.7088,19.3658,19.7088,2611.9763715762,0
+SPEU.US,D,20111007,000000,19.8642,19.87,19.5534,19.5534,11820.421283438,0
+SPEU.US,D,20111010,000000,20.1289,20.3751,20.1289,20.3684,1533.2055660741,0
+SPEU.US,D,20111011,000000,20.1074,20.3477,20.0273,20.2745,4662.0503027154,0
+SPEU.US,D,20111012,000000,20.6331,20.8373,20.6331,20.7532,15670.834727744,0
+SPEU.US,D,20111013,000000,20.3477,20.6145,20.3477,20.6145,4367.2818093713,0
+SPEU.US,D,20111014,000000,20.8491,20.8491,20.8491,20.8491,292.72148991802,0
+SPEU.US,D,20111017,000000,20.47,20.47,20.3644,20.3644,1326.4582200481,0
+SPEU.US,D,20111018,000000,20.2804,20.8246,20.2804,20.7152,6904.5425558985,0
+SPEU.US,D,20111019,000000,20.6458,20.6458,20.5363,20.5363,1247.6485881471,0
+SPEU.US,D,20111020,000000,20.3889,20.4592,20.3556,20.4514,1326.4582200481,0
+SPEU.US,D,20111021,000000,20.8041,20.9712,20.7962,20.8422,2241.4687514702,0
+SPEU.US,D,20111024,000000,20.8706,21.2242,20.8706,21.2105,16511.129634118,0
+SPEU.US,D,20111025,000000,20.9858,21.0258,20.8998,20.8998,839.27140466006,0
+SPEU.US,D,20111026,000000,21.2925,21.314,21.1812,21.1812,2330.5134005012,0
+SPEU.US,D,20111027,000000,22.1934,22.4768,22.0253,22.2989,23934.587558507,0
+SPEU.US,D,20111028,000000,22.0722,22.1397,22.0722,22.1202,4001.8916978303,0
+SPEU.US,D,20111031,000000,21.658,21.658,21.358,21.3815,2835.0997450102,0
+SPEU.US,D,20111101,000000,20.1856,20.5363,20.1856,20.5363,6153.2922985565,0
+SPEU.US,D,20111102,000000,20.6067,20.7806,20.5666,20.5852,5801.2077092844,0
+SPEU.US,D,20111103,000000,20.722,21.2515,20.722,21.2515,3074.5991458522,0
+SPEU.US,D,20111104,000000,20.9516,20.9516,20.7005,20.7005,656.06459803305,0
+SPEU.US,D,20111107,000000,20.6615,20.7962,20.5666,20.7669,6609.7740625545,0
+SPEU.US,D,20111108,000000,21.06,21.2633,20.9126,21.2633,16294.147270961,0
+SPEU.US,D,20111109,000000,20.2921,20.2921,20.0078,20.0078,3655.9481188363,0
+SPEU.US,D,20111110,000000,20.2804,20.3126,20.2804,20.2804,11195.061736794,0
+SPEU.US,D,20111111,000000,20.8568,20.8773,20.8568,20.8773,5597.5308683974,0
+SPEU.US,D,20111114,000000,20.4836,20.5852,20.3644,20.3644,6919.8950815935,0
+SPEU.US,D,20111115,000000,20.3058,20.3341,20.2745,20.3272,4123.6884016773,0
+SPEU.US,D,20111116,000000,20.2423,20.3644,20.1368,20.1368,3539.2689235543,0
+SPEU.US,D,20111117,000000,20.1739,20.2423,19.7557,19.8524,30973.208838809,0
+SPEU.US,D,20111118,000000,20.0273,20.0556,19.9609,20.0195,2890.3688375122,0
+SPEU.US,D,20111121,000000,19.4382,19.5202,19.3161,19.5202,7834.9056130156,0
+SPEU.US,D,20111122,000000,19.4226,19.4861,19.276,19.4861,12000.557584926,0
+SPEU.US,D,20111123,000000,19.146,19.146,18.8188,18.8803,12075.273209975,0
+SPEU.US,D,20111125,000000,18.7806,18.7806,18.7806,18.7806,742.03874192506,0
+SPEU.US,D,20111128,000000,19.5936,19.6082,19.3913,19.3913,8467.4296716497,0
+SPEU.US,D,20111129,000000,19.5603,19.5936,19.5007,19.5936,1444.1609170431,0
+SPEU.US,D,20111130,000000,20.4406,20.6067,20.4406,20.4621,3244.5004302103,0
+SPEU.US,D,20111201,000000,20.4836,20.4836,20.4836,20.4836,885.32898174507,0
+SPEU.US,D,20111202,000000,20.7308,20.7308,20.4611,20.4934,4225.0150712643,0
+SPEU.US,D,20111205,000000,20.8773,20.8773,20.6213,20.6615,8580.0148600797,0
+SPEU.US,D,20111206,000000,20.6311,20.8109,20.5832,20.6781,45024.863856587,0
+SPEU.US,D,20111208,000000,20.4611,20.5256,20.1944,20.1944,8956.6634904637,0
+SPEU.US,D,20111209,000000,20.4738,20.7523,20.4738,20.6937,7069.3263316915,0
+SPEU.US,D,20111212,000000,20.2423,20.253,19.956,19.995,23177.196290887,0
+SPEU.US,D,20111213,000000,20.1944,20.2354,19.7,19.7,9212.5389187137,0
+SPEU.US,D,20111214,000000,19.4255,19.6551,19.4255,19.6551,8025.2769316336,0
+SPEU.US,D,20111215,000000,19.8475,19.8475,19.6844,19.743,2300.8318508242,0
+SPEU.US,D,20111216,000000,19.7283,19.8104,19.7059,19.7059,11618.791445977,0
+SPEU.US,D,20111219,000000,19.7538,19.7743,19.4782,19.4782,23138.303225793,0
+SPEU.US,D,20111220,000000,20.0439,20.1084,20.0273,20.1084,2986.5779985342,0
+SPEU.US,D,20111221,000000,20.0019,20.0273,19.8778,19.9609,24704.260846683,0
+SPEU.US,D,20111222,000000,20.0703,20.2354,20.0136,20.2354,9326.1476088567,0
+SPEU.US,D,20111223,000000,20.294,20.337,20.294,20.294,6756.1348075135,0
+SPEU.US,D,20111227,000000,20.3146,20.3849,20.3009,20.3087,1466.6779547291,0
+SPEU.US,D,20111228,000000,20.2276,20.2354,20.0078,20.0136,12204.234425813,0
+SPEU.US,D,20111229,000000,19.995,20.3146,19.9843,20.2882,87947.45519467,0
+SPEU.US,D,20111230,000000,20.254,20.9086,20.254,20.3741,35944.35665885,0
+SPEU.US,D,20120103,000000,20.9594,21.0825,20.9594,21.0532,6215.7259030495,0
+SPEU.US,D,20120104,000000,20.8373,20.8491,20.8031,20.8158,26226.207893914,0
+SPEU.US,D,20120105,000000,20.3664,20.5149,20.3664,20.4562,11363.939519439,0
+SPEU.US,D,20120106,000000,20.4611,20.4611,20.2012,20.2354,9939.2251349438,0
+SPEU.US,D,20120109,000000,20.337,20.3429,20.1621,20.3302,7585.1711950436,0
+SPEU.US,D,20120110,000000,20.597,20.6252,20.5706,20.5891,7218.7575817896,0
+SPEU.US,D,20120111,000000,20.3146,20.4191,20.3087,20.3849,19882.54427674,0
+SPEU.US,D,20120112,000000,20.4191,20.5481,20.4191,20.5481,6404.0502182415,0
+SPEU.US,D,20120113,000000,20.1944,20.2882,19.995,20.2882,16812.039137739,0
+SPEU.US,D,20120117,000000,20.5706,20.6663,20.5559,20.5647,3508.5638721643,0
+SPEU.US,D,20120118,000000,20.7396,20.8998,20.6937,20.8998,9452.0383195557,0
+SPEU.US,D,20120119,000000,20.9779,21.1255,20.9516,21.1255,25778.937645333,0
+SPEU.US,D,20120120,000000,21.0532,21.1187,21.0532,21.0825,5386.6895155194,0
+SPEU.US,D,20120123,000000,21.2398,21.3424,21.1255,21.2955,14291.15441862,0
+SPEU.US,D,20120124,000000,21.2398,21.2398,21.233,21.233,878.16446975407,0
+SPEU.US,D,20120125,000000,20.9653,20.9779,20.8773,20.8842,3525.9634012853,0
+SPEU.US,D,20120126,000000,21.5486,21.5486,21.3365,21.3365,7328.2722650806,0
+SPEU.US,D,20120127,000000,21.2662,21.3424,21.19,21.3209,5701.9280431234,0
+SPEU.US,D,20120130,000000,20.9712,21.1187,20.9712,21.1187,2101.2490167892,0
+SPEU.US,D,20120131,000000,21.2662,21.359,21.1627,21.2379,3105.3041972422,0
+SPEU.US,D,20120201,000000,21.5486,21.6502,21.5329,21.6395,5154.3546266684,0
+SPEU.US,D,20120202,000000,21.5144,21.574,21.4773,21.5671,2580.2478184732,0
+SPEU.US,D,20120203,000000,21.6668,21.9247,21.6668,21.9247,7393.7763747126,0
+SPEU.US,D,20120206,000000,21.7782,21.9003,21.7645,21.8827,18903.053137398,0
+SPEU.US,D,20120207,000000,21.828,22.0898,21.828,22.0898,4698.8963643834,0
+SPEU.US,D,20120208,000000,22.0342,22.0957,21.9492,22.0537,19701.384473538,0
+SPEU.US,D,20120209,000000,22.1036,22.4602,22.0058,22.1631,10750.861993353,0
+SPEU.US,D,20120210,000000,21.7117,21.7586,21.6101,21.6101,43522.363341902,0
+SPEU.US,D,20120213,000000,21.9365,21.9921,21.9071,21.9071,16709.688966439,0
+SPEU.US,D,20120214,000000,21.7947,21.828,21.6502,21.6668,3936.3875881983,0
+SPEU.US,D,20120215,000000,21.8573,21.8573,21.7196,21.7196,4861.6331367504,0
+SPEU.US,D,20120216,000000,21.7322,22.041,21.7322,22.0273,8547.2628052637,0
+SPEU.US,D,20120217,000000,22.1407,22.1631,21.9921,22.128,21005.3256559,0
+SPEU.US,D,20120221,000000,22.1709,22.2316,22.1358,22.1846,4823.7635733694,0
+SPEU.US,D,20120222,000000,22.0273,22.1103,21.9853,22.0273,8975.0865212977,0
+SPEU.US,D,20120223,000000,22.0127,22.2677,22.0127,22.2677,7260.7211520226,0
+SPEU.US,D,20120224,000000,22.2813,22.4034,22.2813,22.3146,4075.5838211663,0
+SPEU.US,D,20120227,000000,22.0342,22.2813,22.0342,22.2813,7825.6940975986,0
+SPEU.US,D,20120228,000000,22.1963,22.4172,22.1963,22.3547,5876.9468360465,0
+SPEU.US,D,20120229,000000,22.4827,22.5032,22.1729,22.2286,10308.709253337,0
+SPEU.US,D,20120301,000000,22.296,22.423,22.296,22.423,1606.8976894101,0
+SPEU.US,D,20120302,000000,22.2413,22.2413,22.1113,22.1924,16987.057930663,0
+SPEU.US,D,20120305,000000,22.1485,22.1553,22.0596,22.1553,1532.1820643611,0
+SPEU.US,D,20120306,000000,21.614,21.6209,21.3444,21.4128,4926.1137446694,0
+SPEU.US,D,20120307,000000,21.4401,21.5379,21.4089,21.53,4488.0550115053,0
+SPEU.US,D,20120308,000000,21.998,22.1387,21.9657,22.1387,28942.581440216,0
+SPEU.US,D,20120309,000000,21.916,22.0762,21.916,22.0215,3079.7166544172,0
+SPEU.US,D,20120312,000000,21.9365,22.0596,21.9365,21.9853,2098.1785116502,0
+SPEU.US,D,20120313,000000,22.1299,22.3634,22.1299,22.3233,8509.3932418827,0
+SPEU.US,D,20120314,000000,22.3634,22.3634,22.1573,22.1573,34189.051221054,0
+SPEU.US,D,20120315,000000,22.1963,22.3146,22.1905,22.3146,2631.4229041232,0
+SPEU.US,D,20120316,000000,22.5569,22.6429,22.552,22.552,31152.321638584,0
+SPEU.US,D,20120319,000000,22.5569,22.7953,22.5442,22.7738,4591.4286845184,0
+SPEU.US,D,20120320,000000,22.5715,22.5715,22.4904,22.4963,748.17975220306,0
+SPEU.US,D,20120321,000000,22.4211,22.4592,22.3233,22.4142,14341.306002558,0
+SPEU.US,D,20120322,000000,22.0977,22.1738,22.085,22.1387,5461.4051405684,0
+SPEU.US,D,20120323,000000,22.0606,22.3117,21.9931,22.3117,16794.639608618,0
+SPEU.US,D,20120326,000000,22.4738,22.635,22.4738,22.635,942.64507767307,0
+SPEU.US,D,20120327,000000,22.466,22.466,22.3517,22.3517,10311.779758476,0
+SPEU.US,D,20120328,000000,22.338,22.338,22.0557,22.1113,6013.0725638755,0
+SPEU.US,D,20120329,000000,21.9071,21.9247,21.8348,21.916,3032.6355756192,0
+SPEU.US,D,20120330,000000,22.0527,22.1103,21.9687,22.1103,4777.7059962844,0
+SPEU.US,D,20120402,000000,22.1807,22.5373,22.0557,22.5042,2757.3136148222,0
+SPEU.US,D,20120403,000000,22.3781,22.3849,22.3781,22.3849,400.18916978303,0
+SPEU.US,D,20120404,000000,21.5866,21.6287,21.4616,21.5701,7283.2381897086,0
+SPEU.US,D,20120405,000000,21.1832,21.4089,21.1832,21.3649,10054.880828513,0
+SPEU.US,D,20120409,000000,21.1177,21.3649,21.1177,21.275,1952.8412684042,0
+SPEU.US,D,20120410,000000,21.2467,21.2467,20.7562,20.7562,18419.960328863,0
+SPEU.US,D,20120411,000000,21.1773,21.1773,21.06,21.1529,3187.1843342822,0
+SPEU.US,D,20120412,000000,21.3815,21.3815,21.2965,21.2965,1449.2784256081,0
+SPEU.US,D,20120413,000000,21.0679,21.0679,20.9848,21.0473,2607.8823647242,0
+SPEU.US,D,20120416,000000,21.0903,21.1988,21.0337,21.19,8584.1088669317,0
+SPEU.US,D,20120417,000000,21.4186,21.614,21.3503,21.5651,2544.4252585182,0
+SPEU.US,D,20120418,000000,21.4128,21.4186,21.4128,21.4128,337.75556529003,0
+SPEU.US,D,20120419,000000,21.3112,21.3112,21.275,21.275,578.27846784504,0
+SPEU.US,D,20120420,000000,21.6649,21.7381,21.5446,21.5945,10656.699835757,0
+SPEU.US,D,20120423,000000,21.1245,21.2408,21.1245,21.2408,841.31840808607,0
+SPEU.US,D,20120424,000000,21.2613,21.3737,21.2613,21.3649,3329.4510723893,0
+SPEU.US,D,20120425,000000,21.53,21.6355,21.3815,21.4743,28986.592013875,0
+SPEU.US,D,20120426,000000,21.5446,21.7312,21.5446,21.6482,9362.9936705247,0
+SPEU.US,D,20120427,000000,21.7176,21.7509,21.7097,21.7312,6443.9667850485,0
+SPEU.US,D,20120430,000000,21.66,21.66,21.6014,21.6014,3213.7953788202,0
+SPEU.US,D,20120501,000000,22.0215,22.0215,22.0215,22.0215,462.62277427604,0
+SPEU.US,D,20120502,000000,21.403,21.5651,21.403,21.5594,6107.2347214715,0
+SPEU.US,D,20120503,000000,21.4968,21.5231,21.3043,21.3326,30206.606055771,0
+SPEU.US,D,20120504,000000,21.2613,21.2613,21.0063,21.02,3519.8223910073,0
+SPEU.US,D,20120507,000000,21.0962,21.5164,21.0757,21.5164,4244.4616038113,0
+SPEU.US,D,20120508,000000,20.8803,21.02,20.7435,20.9985,124997.19370356,0
+SPEU.US,D,20120509,000000,20.509,20.7992,20.5022,20.7035,19620.527838212,0
+SPEU.US,D,20120510,000000,20.8343,20.8529,20.7347,20.7913,4633.3922547514,0
+SPEU.US,D,20120511,000000,20.6067,20.7913,20.6067,20.7913,1783.9634857591,0
+SPEU.US,D,20120514,000000,20.3507,20.4621,20.2882,20.3292,10355.790332134,0
+SPEU.US,D,20120515,000000,20.1856,20.294,19.9873,20.0537,11971.899536962,0
+SPEU.US,D,20120516,000000,20.1191,20.1925,19.7762,19.7762,8144.0031303416,0
+SPEU.US,D,20120517,000000,19.6737,19.6737,19.5896,19.6473,1434.9494016261,0
+SPEU.US,D,20120518,000000,19.701,19.701,19.4694,19.4694,6411.2147302325,0
+SPEU.US,D,20120521,000000,19.6189,19.871,19.6189,19.871,22783.148131382,0
+SPEU.US,D,20120522,000000,19.9521,20.1006,19.8876,19.913,13384.331900902,0
+SPEU.US,D,20120523,000000,19.7068,19.7068,19.3922,19.447,5198.3652003274,0
+SPEU.US,D,20120524,000000,19.5163,19.5974,19.5163,19.5642,27272.2266446,0
+SPEU.US,D,20120525,000000,19.5027,19.6121,19.5027,19.6121,3290.5580072953,0
+SPEU.US,D,20120529,000000,19.7137,19.7547,19.5818,19.6189,1622.2502151051,0
+SPEU.US,D,20120530,000000,19.2682,19.3648,19.1558,19.1782,23580.455965809,0
+SPEU.US,D,20120531,000000,19.2828,19.318,18.9858,19.3043,8734.5636187427,0
+SPEU.US,D,20120601,000000,18.852,18.9936,18.8236,18.9565,21547.78156379,0
+SPEU.US,D,20120604,000000,19.0269,19.0727,18.9486,19.0727,9635.2451261827,0
+SPEU.US,D,20120605,000000,18.9858,19.0766,18.9858,19.0092,5619.0244043704,0
+SPEU.US,D,20120606,000000,19.4157,19.6639,19.4157,19.6639,20278.63943967,0
+SPEU.US,D,20120607,000000,20.0283,20.0283,19.6912,19.7821,5855.4533000735,0
+SPEU.US,D,20120608,000000,19.4822,19.7108,19.4216,19.6912,3589.4205074913,0
+SPEU.US,D,20120611,000000,19.8593,19.8642,19.5329,19.5329,16691.265935605,0
+SPEU.US,D,20120612,000000,19.7342,19.8485,19.6912,19.8485,7394.7998764256,0
+SPEU.US,D,20120613,000000,19.7889,19.9668,19.7889,19.8652,7243.3216229016,0
+SPEU.US,D,20120614,000000,19.8642,19.9287,19.8642,19.9287,3215.8423822462,0
+SPEU.US,D,20120615,000000,20.0859,20.2824,20.0859,20.2824,33737.686965621,0
+SPEU.US,D,20120618,000000,20.0644,20.2619,20.0078,20.2345,34648.603490191,0
+SPEU.US,D,20120619,000000,20.3312,20.6566,20.3312,20.6087,25003.123346879,0
+SPEU.US,D,20120620,000000,20.5588,20.6927,20.4611,20.4934,6421.4497473625,0
+SPEU.US,D,20120621,000000,20.6653,20.6653,20.0644,20.0644,15884.746585761,0
+SPEU.US,D,20120622,000000,20.382,20.382,20.255,20.2891,10499.080571954,0
+SPEU.US,D,20120625,000000,19.9296,19.9463,19.8114,19.8417,9114.2827542657,0
+SPEU.US,D,20120626,000000,19.8944,20.0713,19.8183,19.9893,8514.5107504477,0
+SPEU.US,D,20120627,000000,20.0361,20.1583,20.0361,20.1583,1559.8166106121,0
+SPEU.US,D,20120628,000000,19.872,20.0986,19.7664,20.0986,7637.3697824066,0
+SPEU.US,D,20120629,000000,20.7836,20.8921,20.7777,20.8617,9418.2627630267,0
+SPEU.US,D,20120702,000000,20.8891,21.0171,20.8383,21.0171,16813.062639453,0
+SPEU.US,D,20120703,000000,21.0014,21.1588,21.0014,21.1588,3464.5532985053,0
+SPEU.US,D,20120705,000000,20.7679,20.8276,20.6351,20.7249,13248.206173073,0
+SPEU.US,D,20120706,000000,20.5588,20.5657,20.3966,20.468,5505.4157142274,0
+SPEU.US,D,20120709,000000,20.4181,20.468,20.3684,20.4611,3940.4815950503,0
+SPEU.US,D,20120710,000000,20.4386,20.4386,20.3741,20.424,1497.3830061191,0
+SPEU.US,D,20120711,000000,20.5501,20.5657,20.3966,20.5657,7198.2875475296,0
+SPEU.US,D,20120712,000000,20.2423,20.3106,20.1104,20.3106,12011.816103769,0
+SPEU.US,D,20120713,000000,20.4797,20.6233,20.4797,20.6165,4469.6319806713,0
+SPEU.US,D,20120716,000000,20.4875,20.6233,20.4309,20.6165,11921.747953025,0
+SPEU.US,D,20120717,000000,20.6351,20.6351,20.3741,20.6165,6425.5437542145,0
+SPEU.US,D,20120718,000000,20.509,20.8217,20.509,20.8217,2854.5462775572,0
+SPEU.US,D,20120719,000000,20.8529,20.9789,20.8451,20.9594,4162.5814667713,0
+SPEU.US,D,20120720,000000,20.5588,20.5588,20.4181,20.4611,2247.6097617482,0
+SPEU.US,D,20120723,000000,19.8593,20.0713,19.8045,20.0576,12577.812551058,0
+SPEU.US,D,20120724,000000,19.9873,19.9873,19.5672,19.6463,7655.7928132406,0
+SPEU.US,D,20120725,000000,19.741,19.9013,19.741,19.8417,6026.3780861445,0
+SPEU.US,D,20120726,000000,20.4875,20.5774,20.4875,20.5657,5872.8528291945,0
+SPEU.US,D,20120727,000000,20.8598,21.145,20.8598,21.1226,9617.8455970617,0
+SPEU.US,D,20120730,000000,20.9878,21.1373,20.9331,21.1304,23070.752112735,0
+SPEU.US,D,20120731,000000,20.9682,21.0825,20.9457,21.0532,1744.0469189521,0
+SPEU.US,D,20120801,000000,21.1304,21.2057,21.0503,21.1509,9081.5306994497,0
+SPEU.US,D,20120802,000000,20.7972,20.9653,20.4875,20.6497,10641.347310062,0
+SPEU.US,D,20120803,000000,21.1978,21.5525,21.1978,21.446,13655.559854847,0
+SPEU.US,D,20120806,000000,21.5789,21.6766,21.5525,21.616,28071.581482454,0
+SPEU.US,D,20120807,000000,21.7352,21.8554,21.7274,21.8202,3602.7260297603,0
+SPEU.US,D,20120808,000000,21.6844,21.7929,21.66,21.7929,11852.149836541,0
+SPEU.US,D,20120809,000000,21.6844,21.7675,21.6385,21.7557,16533.646671803,0
+SPEU.US,D,20120810,000000,21.5955,21.8417,21.5955,21.827,18027.959172783,0
+SPEU.US,D,20120813,000000,21.8827,21.8827,21.6912,21.6912,993.82016332308,0
+SPEU.US,D,20120814,000000,21.8554,21.8827,21.7929,21.8759,13659.653861699,0
+SPEU.US,D,20120815,000000,21.7557,21.8759,21.7557,21.8485,8849.1958105987,0
+SPEU.US,D,20120816,000000,21.87,22.1026,21.8485,22.1026,6668.1136601955,0
+SPEU.US,D,20120817,000000,21.96,22.002,21.8075,21.9892,7898.3627192216,0
+SPEU.US,D,20120820,000000,21.8632,21.9892,21.8485,21.9452,4776.6824945714,0
+SPEU.US,D,20120821,000000,22.0821,22.1993,21.9892,22.0243,11931.982970155,0
+SPEU.US,D,20120822,000000,21.8955,22.0732,21.8485,22.0391,20995.09063877,0
+SPEU.US,D,20120823,000000,21.8896,21.9951,21.8759,21.8955,6525.8469220885,0
+SPEU.US,D,20120824,000000,21.7606,22.0458,21.7215,21.9385,11181.756214526,0
+SPEU.US,D,20120827,000000,21.9385,22.0517,21.8955,21.9003,9343.5471379777,0
+SPEU.US,D,20120828,000000,21.9003,22.002,21.8955,21.9521,6797.0748760335,0
+SPEU.US,D,20120829,000000,21.8329,21.8896,21.8329,21.8632,11978.04054724,0
+SPEU.US,D,20120830,000000,21.7929,21.7929,21.5701,21.616,4223.9915695513,0
+SPEU.US,D,20120831,000000,21.7264,21.9012,21.7264,21.8134,4570.9586502584,0
+SPEU.US,D,20120904,000000,21.7049,21.7831,21.6668,21.7742,9104.0477371357,0
+SPEU.US,D,20120905,000000,21.7742,21.8485,21.7499,21.7499,72303.231511464,0
+SPEU.US,D,20120906,000000,21.9961,22.3556,21.9902,22.3371,18958.3222299,0
+SPEU.US,D,20120907,000000,22.4357,22.6263,22.4211,22.5549,30882.117186351,0
+SPEU.US,D,20120910,000000,22.5032,22.5032,22.3273,22.3273,6613.8680694065,0
+SPEU.US,D,20120911,000000,22.5305,22.762,22.5227,22.72,14032.208485231,0
+SPEU.US,D,20120912,000000,22.8539,22.8539,22.7093,22.72,71130.298548367,0
+SPEU.US,D,20120913,000000,22.7425,23.1509,22.6624,23.1226,12549.154503094,0
+SPEU.US,D,20120914,000000,23.2721,23.3893,23.2575,23.32,16284.935755544,0
+SPEU.US,D,20120917,000000,23.3258,23.3971,23.2193,23.2437,9364.0171722377,0
+SPEU.US,D,20120918,000000,23.1871,23.1871,23.1216,23.15,1488.1714907021,0
+SPEU.US,D,20120919,000000,23.2995,23.3522,23.2867,23.2936,6580.0925128775,0
+SPEU.US,D,20120920,000000,23.0815,23.1715,23.0366,23.1362,10289.262720789,0
+SPEU.US,D,20120921,000000,23.2652,23.2936,23.1871,23.1959,15593.048597556,0
+SPEU.US,D,20120924,000000,22.9946,23.1362,22.979,23.1147,6150.2217934175,0
+SPEU.US,D,20120925,000000,23.1362,23.2115,22.8246,22.8393,92916.556011286,0
+SPEU.US,D,20120926,000000,22.676,22.676,22.5413,22.5774,26089.058664372,0
+SPEU.US,D,20120927,000000,22.6663,22.9585,22.6604,22.9585,8426.4896031297,0
+SPEU.US,D,20120928,000000,22.6712,22.6712,21.6023,22.3781,98863.100963816,0
+SPEU.US,D,20121001,000000,22.7904,22.9467,22.5774,22.5774,23619.349030903,0
+SPEU.US,D,20121002,000000,22.804,22.8803,22.6898,22.7748,9343.5471379777,0
+SPEU.US,D,20121003,000000,22.7679,22.7904,22.6604,22.7113,16148.810027715,0
+SPEU.US,D,20121004,000000,22.8314,22.9643,22.8188,22.9643,6740.7822818185,0
+SPEU.US,D,20121005,000000,23.1646,23.2027,23.0307,23.0669,5560.6848067294,0
+SPEU.US,D,20121008,000000,22.804,22.9056,22.804,22.8598,3846.3194374543,0
+SPEU.US,D,20121009,000000,22.7553,22.7835,22.4142,22.5188,69406.721663674,0
+SPEU.US,D,20121010,000000,22.5334,22.548,22.3507,22.4211,6288.3945246725,0
+SPEU.US,D,20121011,000000,22.6663,22.6663,22.6115,22.6263,1091.0528260581,0
+SPEU.US,D,20121012,000000,22.6419,22.6478,22.6419,22.6478,1695.9423384411,0
+SPEU.US,D,20121015,000000,22.7181,22.8725,22.6478,22.8725,9036.4966240777,0
+SPEU.US,D,20121016,000000,23.06,23.3072,23.06,23.2516,6879.9785147865,0
+SPEU.US,D,20121017,000000,23.363,23.5798,23.363,23.5798,12448.85133522,0
+SPEU.US,D,20121018,000000,23.4186,23.4255,23.3717,23.3717,2193.3641709592,0
+SPEU.US,D,20121019,000000,23.2183,23.2183,23.0024,23.0024,7777.5895170876,0
+SPEU.US,D,20121022,000000,23.1431,23.1715,23.0307,23.1362,6109.2817248975,0
+SPEU.US,D,20121023,000000,22.5843,22.5843,22.5774,22.5843,1978.4288112292,0
+SPEU.US,D,20121024,000000,22.7464,22.7464,22.6058,22.634,1357.1632714381,0
+SPEU.US,D,20121025,000000,22.6263,22.7553,22.6263,22.6898,6943.4356209925,0
+SPEU.US,D,20121026,000000,22.7835,22.7835,22.7396,22.7464,4883.1266727234,0
+SPEU.US,D,20121031,000000,22.8188,22.8188,22.6663,22.6663,4049.9962783413,0
+SPEU.US,D,20121101,000000,22.7601,23.0024,22.7601,22.932,7092.8668710905,0
+SPEU.US,D,20121102,000000,22.8666,22.9056,22.6058,22.6419,3629.3370742983,0
+SPEU.US,D,20121105,000000,22.634,22.634,22.6263,22.6263,1134.0398980041,0
+SPEU.US,D,20121106,000000,22.6898,22.8891,22.6898,22.7396,44040.25520868,0
+SPEU.US,D,20121107,000000,22.5686,22.5686,22.2969,22.4005,26963.129127274,0
+SPEU.US,D,20121108,000000,22.3507,22.4142,22.1934,22.1934,7967.9608357056,0
+SPEU.US,D,20121109,000000,22.0097,22.2521,22.0097,22.1103,23676.66512683,0
+SPEU.US,D,20121112,000000,22.1661,22.2227,22.1436,22.1436,5931.1924268355,0
+SPEU.US,D,20121113,000000,22.0028,22.083,21.9961,22.083,5791.9961938674,0
+SPEU.US,D,20121114,000000,22.1377,22.1377,21.8134,21.8134,2263.9857891562,0
+SPEU.US,D,20121115,000000,21.9902,21.9961,21.7352,21.8075,3909.7765436603,0
+SPEU.US,D,20121116,000000,21.8134,21.8134,21.5359,21.6834,2682.5979897732,0
+SPEU.US,D,20121119,000000,22.2521,22.2589,21.9608,22.2521,1411.4088622271,0
+SPEU.US,D,20121120,000000,22.2159,22.3028,22.1817,22.1817,2879.1103186692,0
+SPEU.US,D,20121121,000000,22.3556,22.3556,22.3302,22.3556,1062.3947780941,0
+SPEU.US,D,20121123,000000,22.7396,22.8393,22.7396,22.8393,6374.3686685645,0
+SPEU.US,D,20121126,000000,22.6604,22.7679,22.6604,22.6839,20867.152924645,0
+SPEU.US,D,20121127,000000,22.634,22.7679,22.634,22.6898,3187.1843342822,0
+SPEU.US,D,20121128,000000,22.4748,22.7983,22.4748,22.7983,3315.1220484073,0
+SPEU.US,D,20121129,000000,22.9711,23.0737,22.9526,23.0024,23130.115212089,0
+SPEU.US,D,20121130,000000,23.0815,23.1295,23.0815,23.1011,4152.3464496413,0
+SPEU.US,D,20121203,000000,23.2652,23.2652,23.0874,23.0874,26191.408835672,0
+SPEU.US,D,20121204,000000,23.1715,23.3141,23.1715,23.2652,24407.445349913,0
+SPEU.US,D,20121205,000000,23.2652,23.4255,23.2183,23.3346,25567.072790742,0
+SPEU.US,D,20121206,000000,23.3141,23.3346,23.3072,23.3141,3268.0409696093,0
+SPEU.US,D,20121207,000000,23.2056,23.2936,23.1802,23.2281,28986.592013875,0
+SPEU.US,D,20121210,000000,23.2867,23.3141,23.2183,23.2799,5874.8998326205,0
+SPEU.US,D,20121211,000000,23.4127,23.5066,23.4127,23.5017,4931.2312532344,0
+SPEU.US,D,20121212,000000,23.5691,23.7167,23.5202,23.5964,17348.354035351,0
+SPEU.US,D,20121213,000000,23.5486,23.6893,23.4616,23.4675,43269.558418792,0
+SPEU.US,D,20121214,000000,23.4616,23.7254,23.4616,23.5964,12916.591618061,0
+SPEU.US,D,20121217,000000,23.5134,23.7313,23.5134,23.6384,35895.228576626,0
+SPEU.US,D,20121218,000000,23.7625,23.9169,23.7625,23.9082,21180.344448823,0
+SPEU.US,D,20121219,000000,24.0547,24.0547,23.8798,23.8798,34754.024166631,0
+SPEU.US,D,20121220,000000,23.9238,23.995,23.8495,23.9687,30881.093684639,0
+SPEU.US,D,20121221,000000,23.7274,23.8163,23.6824,23.7948,5371.3369898244,0
+SPEU.US,D,20121224,000000,23.7342,25.6023,23.6316,23.6609,8084.6400309876,0
+SPEU.US,D,20121226,000000,23.7645,23.7645,23.5691,23.7342,16728.111997273,0
+SPEU.US,D,20121227,000000,23.8222,23.9472,23.6609,23.8017,18806.843976376,0
+SPEU.US,D,20121228,000000,23.6473,23.6473,23.4675,23.4675,6441.9197816225,0
+SPEU.US,D,20121231,000000,23.6512,23.9834,23.6512,23.9228,70912.292683497,0
+SPEU.US,D,20130102,000000,24.2442,24.2442,23.9472,24.2022,11349.610495458,0
+SPEU.US,D,20130103,000000,24.0313,24.0967,23.911,23.911,13620.760796605,0
+SPEU.US,D,20130104,000000,23.9472,24.1895,23.9472,24.1768,16930.765336448,0
+SPEU.US,D,20130107,000000,24.0039,24.1163,23.9921,24.0595,51608.026874603,0
+SPEU.US,D,20130108,000000,23.9775,24.0313,23.9413,24.0098,2878.0868169562,0
+SPEU.US,D,20130109,000000,24.0361,24.1378,24.0361,24.082,20996.114140483,0
+SPEU.US,D,20130110,000000,24.3087,24.4797,24.2022,24.4504,46743.323232714,0
+SPEU.US,D,20130111,000000,24.4729,24.5725,24.4377,24.5578,15907.263623448,0
+SPEU.US,D,20130114,000000,24.4504,24.5236,24.4377,24.51,13387.402406041,0
+SPEU.US,D,20130115,000000,24.3536,24.4944,24.295,24.4445,38894.088595716,0
+SPEU.US,D,20130116,000000,24.2647,24.4025,24.2647,24.3087,49262.160948407,0
+SPEU.US,D,20130117,000000,24.4797,24.5578,24.427,24.5461,18974.698257308,0
+SPEU.US,D,20130118,000000,24.466,24.51,24.3536,24.4504,24241.638072407,0
+SPEU.US,D,20130122,000000,24.4122,24.4729,24.3244,24.4729,21288.835630402,0
+SPEU.US,D,20130123,000000,24.51,24.5725,24.466,24.5637,42272.66775033,0
+SPEU.US,D,20130124,000000,24.6067,24.7455,24.5578,24.6858,30621.124249536,0
+SPEU.US,D,20130125,000000,24.9076,24.9692,24.8314,24.9379,30866.764660656,0
+SPEU.US,D,20130128,000000,24.9379,24.9633,24.8705,24.9233,15320.797141898,0
+SPEU.US,D,20130129,000000,24.9448,25.0943,24.9448,25.0806,18565.297572108,0
+SPEU.US,D,20130130,000000,25.0513,25.0874,24.977,25.0513,8067.2405018666,0
+SPEU.US,D,20130131,000000,24.9994,25.0815,24.9135,24.9223,11058.936008966,0
+SPEU.US,D,20130201,000000,24.9858,25.1714,24.9692,25.1128,23237.582891954,0
+SPEU.US,D,20130204,000000,24.7572,24.7698,24.4201,24.4504,61683.377737376,0
+SPEU.US,D,20130205,000000,24.6467,24.7025,24.596,24.6467,2847.3817655662,0
+SPEU.US,D,20130206,000000,24.3898,24.5461,24.3898,24.5461,4245.4851055243,0
+SPEU.US,D,20130207,000000,24.4572,24.4572,24.1329,24.2384,16608.362296853,0
+SPEU.US,D,20130208,000000,24.4122,24.4377,24.382,24.427,10448.928988018,0
+SPEU.US,D,20130211,000000,24.3244,24.3674,24.3244,24.3674,13775.309555268,0
+SPEU.US,D,20130212,000000,24.4944,24.6702,24.4729,24.596,14622.768973633,0
+SPEU.US,D,20130213,000000,24.7025,24.7767,24.6321,24.6566,9728.3837820658,0
+SPEU.US,D,20130214,000000,24.3751,24.4944,24.3751,24.4504,44020.808676133,0
+SPEU.US,D,20130215,000000,24.5149,24.5236,24.341,24.3898,22722.761530315,0
+SPEU.US,D,20130219,000000,24.6067,24.6633,24.596,24.6223,9134.7527885257,0
+SPEU.US,D,20130220,000000,24.6321,24.6566,24.3321,24.3321,14651.427021596,0
+SPEU.US,D,20130221,000000,23.9853,24.0224,23.8524,23.9853,8786.7622061057,0
+SPEU.US,D,20130222,000000,24.0879,24.3087,24.0752,24.2999,12810.147439909,0
+SPEU.US,D,20130225,000000,24.466,24.4944,23.7049,23.7557,11036.418971279,0
+SPEU.US,D,20130226,000000,23.8163,23.9033,23.6179,23.8084,23982.692139018,0
+SPEU.US,D,20130227,000000,23.7557,24.1329,23.7557,24.1329,10508.292087372,0
+SPEU.US,D,20130228,000000,24.0361,24.2237,24.0361,24.0508,16408.779462818,0
+SPEU.US,D,20130301,000000,23.8133,24.0361,23.7009,23.9013,8174.7081817316,0
+SPEU.US,D,20130304,000000,23.8289,24.0595,23.8289,24.0361,15788.537424739,0
+SPEU.US,D,20130305,000000,24.3019,24.4337,24.3019,24.3702,27331.589743954,0
+SPEU.US,D,20130306,000000,24.4465,24.4465,24.253,24.3019,8460.2651596587,0
+SPEU.US,D,20130307,000000,24.4972,24.597,24.4533,24.5432,3391.8846768823,0
+SPEU.US,D,20130308,000000,24.5481,24.593,24.3917,24.5481,73627.642728087,0
+SPEU.US,D,20130311,000000,24.4504,24.6321,24.4201,24.596,7973.0783442706,0
+SPEU.US,D,20130312,000000,24.593,24.593,24.4826,24.5051,11790.739733761,0
+SPEU.US,D,20130313,000000,24.3702,24.4611,24.3195,24.4279,23893.647489987,0
+SPEU.US,D,20130314,000000,24.5481,24.8382,24.5481,24.8061,4524.9010731734,0
+SPEU.US,D,20130315,000000,24.7503,24.9506,24.7142,24.8207,19134.364524536,0
+SPEU.US,D,20130318,000000,24.3976,24.6106,24.3976,24.4533,13198.054589136,0
+SPEU.US,D,20130319,000000,24.6204,24.6204,24.2735,24.3781,5605.7188821014,0
+SPEU.US,D,20130320,000000,24.7142,24.7142,24.5765,24.6106,7346.6952959146,0
+SPEU.US,D,20130321,000000,24.3195,24.4279,24.2881,24.3976,24695.049331266,0
+SPEU.US,D,20130322,000000,24.4914,24.6106,24.4914,24.597,7159.3944824356,0
+SPEU.US,D,20130325,000000,24.5187,24.6037,24.1895,24.2599,38165.35537606,0
+SPEU.US,D,20130326,000000,24.2735,24.3429,24.253,24.3195,9100.9772319967,0
+SPEU.US,D,20130327,000000,23.9628,24.1378,23.9335,24.1035,14068.031045186,0
+SPEU.US,D,20130328,000000,24.2667,24.3351,24.212,24.2881,22660.327925822,0
+SPEU.US,D,20130401,000000,24.2804,24.2804,24.1836,24.1964,13510.222611601,0
+SPEU.US,D,20130402,000000,24.5481,24.6282,24.4465,24.5344,20564.196417598,0
+SPEU.US,D,20130403,000000,24.5765,24.5765,24.3263,24.3478,17660.522057816,0
+SPEU.US,D,20130404,000000,24.3263,24.4337,24.1836,24.3106,7294.4967085516,0
+SPEU.US,D,20130405,000000,23.9697,24.1964,23.9335,24.125,6374.3686685645,0
+SPEU.US,D,20130408,000000,24.1378,24.2452,24.0958,24.2452,25882.311318346,0
+SPEU.US,D,20130409,000000,24.2403,24.4337,24.1729,24.4142,30036.704771414,0
+SPEU.US,D,20130410,000000,24.553,24.7201,24.553,24.7142,7012.0102357635,0
+SPEU.US,D,20130411,000000,24.7903,24.8852,24.7903,24.8441,26056.306609556,0
+SPEU.US,D,20130412,000000,24.6917,24.7747,24.553,24.7688,15324.89114875,0
+SPEU.US,D,20130415,000000,24.553,24.553,24.3478,24.4064,5351.8904572774,0
+SPEU.US,D,20130416,000000,24.597,24.7445,24.5344,24.7063,29840.192442517,0
+SPEU.US,D,20130417,000000,24.2667,24.2667,23.8348,23.9697,18100.627794406,0
+SPEU.US,D,20130418,000000,24.0752,24.0752,23.9697,23.9697,3498.3288550343,0
+SPEU.US,D,20130419,000000,24.1553,24.1836,24.0429,24.0958,2072.5909688252,0
+SPEU.US,D,20130422,000000,24.0674,24.253,23.9628,24.2325,7505.3380614296,0
+SPEU.US,D,20130423,000000,24.4914,24.6566,24.469,24.6438,19245.926211253,0
+SPEU.US,D,20130424,000000,24.7747,24.8441,24.7445,24.7903,4646.6977770204,0
+SPEU.US,D,20130425,000000,24.8295,24.977,24.8207,24.8696,6494.1183689855,0
+SPEU.US,D,20130426,000000,24.8852,24.9506,24.8382,24.9369,16188.726594523,0
+SPEU.US,D,20130429,000000,25.0728,25.2945,25.0728,25.2603,64360.858218584,0
+SPEU.US,D,20130430,000000,25.2603,25.3297,25.1929,25.2955,7897.3392175086,0
+SPEU.US,D,20130501,000000,25.4176,25.4958,25.1724,25.1724,21304.188156097,0
+SPEU.US,D,20130502,000000,25.1431,25.359,25.1431,25.3512,24570.18212228,0
+SPEU.US,D,20130503,000000,25.5466,25.6961,25.5466,25.6238,6280.2065109685,0
+SPEU.US,D,20130506,000000,25.489,25.5886,25.4743,25.5613,15975.838238218,0
+SPEU.US,D,20130507,000000,25.6746,25.7596,25.5886,25.6834,21693.118807037,0
+SPEU.US,D,20130508,000000,25.7752,26.0468,25.7752,26.0312,40607.430463278,0
+SPEU.US,D,20130509,000000,25.8456,25.9052,25.6238,25.6238,22334.854381088,0
+SPEU.US,D,20130510,000000,25.6746,25.7176,25.5613,25.7176,5468.5696525594,0
+SPEU.US,D,20130513,000000,25.6004,25.6746,25.5154,25.6531,12356.73618105,0
+SPEU.US,D,20130514,000000,25.7264,25.7264,25.615,25.6746,6884.0725216385,0
+SPEU.US,D,20130515,000000,25.5838,25.8377,25.5838,25.7752,19656.350398167,0
+SPEU.US,D,20130516,000000,25.6394,25.9384,25.6394,25.6659,20894.787470897,0
+SPEU.US,D,20130517,000000,25.5759,25.7596,25.5759,25.7517,20707.486657418,0
+SPEU.US,D,20130520,000000,25.6659,25.9706,25.6659,25.8241,30776.696509912,0
+SPEU.US,D,20130521,000000,25.7391,26.0107,25.6902,25.9247,12697.562251479,0
+SPEU.US,D,20130522,000000,25.9247,26.1983,25.6659,25.7391,26520.976387258,0
+SPEU.US,D,20130523,000000,25.444,25.5838,25.2525,25.5085,117901.25632733,0
+SPEU.US,D,20130524,000000,25.3883,25.532,25.359,25.532,7335.4367770716,0
+SPEU.US,D,20130528,000000,25.9052,25.9052,25.6453,25.6746,15907.263623448,0
+SPEU.US,D,20130529,000000,25.4694,25.4694,25.3102,25.4548,3486.0468344783,0
+SPEU.US,D,20130530,000000,25.4958,25.6659,25.4958,25.5681,11567.616360327,0
+SPEU.US,D,20130531,000000,25.359,25.3766,25.1177,25.1177,13297.334255297,0
+SPEU.US,D,20130603,000000,25.1148,25.3434,25.0728,25.3434,5578.0843358504,0
+SPEU.US,D,20130604,000000,25.361,25.3844,25.1637,25.2877,21964.346760982,0
+SPEU.US,D,20130605,000000,25.1118,25.1118,24.9086,24.9321,19092.400954303,0
+SPEU.US,D,20130606,000000,24.9584,24.9643,24.8051,24.9643,14056.772526343,0
+SPEU.US,D,20130607,000000,24.9946,25.2955,24.9946,25.2877,8126.6036012206,0
+SPEU.US,D,20130610,000000,25.2867,25.316,25.2017,25.3014,33356.944328386,0
+SPEU.US,D,20130611,000000,24.9008,25.1197,24.9008,25.0777,31889.242871944,0
+SPEU.US,D,20130612,000000,25.2525,25.3297,24.9994,24.9994,56603.738735756,0
+SPEU.US,D,20130613,000000,24.9506,25.2525,24.9506,25.2525,10288.239219077,0
+SPEU.US,D,20130614,000000,25.1118,25.1118,24.9887,25.0571,5910.7223925755,0
+SPEU.US,D,20130617,000000,25.4509,25.4509,25.2447,25.359,4788.9645151274,0
+SPEU.US,D,20130618,000000,25.4059,25.4274,25.361,25.399,21519.123515827,0
+SPEU.US,D,20130619,000000,25.3014,25.399,25.0992,25.1118,4822.7400716564,0
+SPEU.US,D,20130620,000000,24.4475,24.4475,24.0361,24.0684,10893.128731459,0
+SPEU.US,D,20130621,000000,24.128,24.128,23.7968,23.9228,5968.0384885035,0
+SPEU.US,D,20130624,000000,23.4548,23.7557,23.3688,23.5769,36532.870143825,0
+SPEU.US,D,20130625,000000,23.8183,23.9169,23.6218,23.8847,17664.616064668,0
+SPEU.US,D,20130626,000000,24.1348,24.1749,24.0224,24.1348,18456.80639053,0
+SPEU.US,D,20130627,000000,24.1924,24.3331,24.1749,24.2638,11036.418971279,0
+SPEU.US,D,20130628,000000,24.1406,24.2501,24.0439,24.1055,10787.708055021,0
+SPEU.US,D,20130701,000000,24.3244,24.4142,24.2775,24.2989,18846.760543183,0
+SPEU.US,D,20130702,000000,24.1348,24.2237,24.0029,24.0313,47394.270322182,0
+SPEU.US,D,20130703,000000,23.8319,24.0313,23.7968,24.0313,25721.621549405,0
+SPEU.US,D,20130705,000000,24.1406,24.1494,23.9765,24.0088,30669.228830047,0
+SPEU.US,D,20130708,000000,24.2569,24.3536,24.1583,24.2716,72340.077573132,0
+SPEU.US,D,20130709,000000,24.3907,24.3907,24.2364,24.3419,11203.249750499,0
+SPEU.US,D,20130710,000000,24.3419,24.5989,24.3419,24.4982,10901.316745164,0
+SPEU.US,D,20130711,000000,24.9584,25.1422,24.9154,25.1255,7431.6459380936,0
+SPEU.US,D,20130712,000000,24.9154,25.0083,24.8705,24.9584,22714.57351661,0
+SPEU.US,D,20130715,000000,24.9887,25.1197,24.9643,25.0571,19184.516108473,0
+SPEU.US,D,20130716,000000,24.9887,25.0229,24.9242,24.9887,52201.657868143,0
+SPEU.US,D,20130717,000000,25.1773,25.3014,25.0473,25.0844,26610.021036289,0
+SPEU.US,D,20130718,000000,25.2223,25.2789,25.1773,25.2603,14401.692603624,0
+SPEU.US,D,20130719,000000,25.1343,25.3297,25.1343,25.2955,7611.7822395816,0
+SPEU.US,D,20130722,000000,25.4274,25.4978,25.399,25.485,51835.244254889,0
+SPEU.US,D,20130723,000000,25.4626,25.5671,25.4148,25.4978,16846.838195981,0
+SPEU.US,D,20130724,000000,25.6229,25.6229,25.4626,25.5515,174985.01736649,0
+SPEU.US,D,20130725,000000,25.3913,25.6902,25.3913,25.6834,85875.887727558,0
+SPEU.US,D,20130726,000000,25.4626,25.5866,25.4059,25.5436,33932.152291091,0
+SPEU.US,D,20130729,000000,25.4196,25.4694,25.3913,25.446,17946.079035743,0
+SPEU.US,D,20130730,000000,25.4773,25.4773,25.2789,25.3454,38935.028664236,0
+SPEU.US,D,20130731,000000,25.4196,25.6531,25.4196,25.5584,30048.986791969,0
+SPEU.US,D,20130801,000000,25.703,25.8202,25.6229,25.7762,73163.996452097,0
+SPEU.US,D,20130802,000000,25.7694,25.9296,25.7479,25.9296,54491.231200124,0
+SPEU.US,D,20130805,000000,25.7479,25.8202,25.6834,25.8134,64603.428124565,0
+SPEU.US,D,20130806,000000,25.9355,25.9355,25.7401,25.7977,146354.60394873,0
+SPEU.US,D,20130807,000000,25.8065,25.9296,25.7517,25.784,92720.04368239,0
+SPEU.US,D,20130808,000000,25.9433,26.0762,25.8827,26.0087,44633.88620222,0
+SPEU.US,D,20130809,000000,26.0371,26.1504,25.9687,26.0908,748208.41025102,0
+SPEU.US,D,20130812,000000,25.8896,25.9941,25.8661,25.9833,43895.941467147,0
+SPEU.US,D,20130813,000000,26.002,26.1289,25.8407,26.1084,75099.438191381,0
+SPEU.US,D,20130814,000000,26.1504,26.1729,26.0996,26.1338,68412.901500352,0
+SPEU.US,D,20130815,000000,25.7899,26.002,25.6834,26.002,30357.060807582,0
+SPEU.US,D,20130816,000000,26.0635,26.0908,25.9756,26.0371,83047.95249454,0
+SPEU.US,D,20130819,000000,25.9687,26.0166,25.8065,25.8065,82736.807973788,0
+SPEU.US,D,20130820,000000,25.8945,26.0235,25.8329,25.9081,75052.357112583,0
+SPEU.US,D,20130821,000000,25.7361,25.7899,25.5436,25.6229,93295.251645096,0
+SPEU.US,D,20130822,000000,25.7762,25.9511,25.7762,25.9208,52248.738946941,0
+SPEU.US,D,20130823,000000,25.9882,26.0996,25.9296,26.0821,49980.659150932,0
+SPEU.US,D,20130826,000000,26.0371,26.0908,25.9511,25.959,42469.180079225,0
+SPEU.US,D,20130827,000000,25.6531,25.7517,25.4773,25.4978,75381.924664169,0
+SPEU.US,D,20130828,000000,25.361,25.5065,25.3454,25.4196,62618.858303058,0
+SPEU.US,D,20130829,000000,25.3365,25.4274,25.3365,25.3913,21149.639397433,0
+SPEU.US,D,20130830,000000,25.317,25.317,25.1255,25.1637,15997.331774191,0
+SPEU.US,D,20130903,000000,25.5584,25.5584,25.315,25.4264,58538.156973326,0
+SPEU.US,D,20130904,000000,25.315,25.6229,25.315,25.5925,67425.222347307,0
+SPEU.US,D,20130905,000000,25.528,25.5866,25.4968,25.5866,22522.155194567,0
+SPEU.US,D,20130906,000000,25.7625,25.8505,25.5427,25.7625,36686.395400775,0
+SPEU.US,D,20130909,000000,25.7616,25.9687,25.7616,25.9511,16777.240079498,0
+SPEU.US,D,20130910,000000,26.1241,26.2237,26.1026,26.2168,150205.01739304,0
+SPEU.US,D,20130911,000000,26.2276,26.4064,26.2002,26.4064,59982.31789037,0
+SPEU.US,D,20130912,000000,26.2969,26.4123,26.2813,26.2813,96462.989446831,0
+SPEU.US,D,20130913,000000,26.2999,26.4142,26.2168,26.4083,34836.927805384,0
+SPEU.US,D,20130916,000000,26.6946,26.7249,26.5354,26.5354,45541.732221652,0
+SPEU.US,D,20130917,000000,26.5344,26.5843,26.4875,26.5843,110831.92999564,0
+SPEU.US,D,20130918,000000,26.6008,27.2359,26.5051,27.2202,59497.178078408,0
+SPEU.US,D,20130919,000000,27.2652,27.2652,27.0669,27.1392,72888.674491301,0
+SPEU.US,D,20130920,000000,27.0532,27.103,26.9428,26.9741,39535.824169767,0
+SPEU.US,D,20130923,000000,27.0044,27.0044,26.805,26.9028,19248.996716393,0
+SPEU.US,D,20130924,000000,26.9428,27.018,26.8119,26.891,86260.724371647,0
+SPEU.US,D,20130925,000000,26.9115,27.0376,26.8851,26.9955,46994.081152399,0
+SPEU.US,D,20130926,000000,26.9115,27.0669,26.9115,27.0249,33476.694028806,0
+SPEU.US,D,20130927,000000,26.9663,27.0454,26.9271,27.0112,28585.379342379,0
+SPEU.US,D,20130930,000000,26.7835,26.8851,26.762,26.8285,41120.204821491,0
+SPEU.US,D,20131001,000000,26.8695,26.9887,26.8285,26.9516,29933.331098401,0
+SPEU.US,D,20131002,000000,26.9028,26.9887,26.7835,26.9887,41696.43628591,0
+SPEU.US,D,20131003,000000,26.9516,26.9594,26.805,26.846,62293.384758323,0
+SPEU.US,D,20131004,000000,26.8206,26.9028,26.805,26.8285,19550.929721728,0
+SPEU.US,D,20131007,000000,26.5843,26.762,26.5462,26.6693,28825.902244934,0
+SPEU.US,D,20131008,000000,26.5764,26.6233,26.3507,26.3771,26975.41114783,0
+SPEU.US,D,20131009,000000,26.3077,26.3566,26.1241,26.3077,48954.086932794,0
+SPEU.US,D,20131010,000000,26.5764,26.846,26.5764,26.8206,53857.683639777,0
+SPEU.US,D,20131011,000000,26.8774,26.9741,26.8774,26.9741,15281.904076804,0
+SPEU.US,D,20131014,000000,26.934,27.103,26.8959,27.0835,29667.22065302,0
+SPEU.US,D,20131015,000000,27.0376,27.0864,26.9955,27.0307,149247.01978968,0
+SPEU.US,D,20131016,000000,27.103,27.1949,27.0454,27.1636,55615.036080998,0
+SPEU.US,D,20131017,000000,27.4108,27.6609,27.3971,27.6453,82608.870259663,0
+SPEU.US,D,20131018,000000,27.6834,27.7869,27.6531,27.7644,58981.333215056,0
+SPEU.US,D,20131021,000000,27.6912,27.8007,27.6912,27.8007,85112.35544966,0
+SPEU.US,D,20131022,000000,28.0078,28.2501,28.0078,28.1808,93060.869752819,0
+SPEU.US,D,20131023,000000,27.998,28.0508,27.9208,28.0155,66550.128382692,0
+SPEU.US,D,20131024,000000,28.1808,28.2354,28.123,28.2061,61113.287283235,0
+SPEU.US,D,20131025,000000,28.2198,28.2442,28.1299,28.2198,95988.084651999,0
+SPEU.US,D,20131028,000000,28.0859,28.1983,28.0508,28.1396,124779.18783869,0
+SPEU.US,D,20131029,000000,28.2061,28.2129,28.123,28.1983,57146.194643646,0
+SPEU.US,D,20131030,000000,28.2442,28.2501,27.9335,28.0508,67058.808734052,0
+SPEU.US,D,20131031,000000,28.0303,28.0585,27.8749,27.9609,43088.39861559,0
+SPEU.US,D,20131101,000000,27.8065,27.8299,27.6609,27.8007,51199.649691116,0
+SPEU.US,D,20131104,000000,27.867,27.9413,27.7918,27.9413,56977.316861001,0
+SPEU.US,D,20131105,000000,27.6531,27.7293,27.5232,27.7078,56639.561295711,0
+SPEU.US,D,20131106,000000,27.8974,28.0155,27.8456,27.9023,114794.92862838,0
+SPEU.US,D,20131107,000000,27.8456,27.8749,27.4792,27.5163,109486.02524305,0
+SPEU.US,D,20131108,000000,27.3971,27.6707,27.3561,27.6609,62179.776068181,0
+SPEU.US,D,20131111,000000,27.6991,27.7713,27.6785,27.7567,110072.49172459,0
+SPEU.US,D,20131112,000000,27.6297,27.7293,27.5398,27.6248,31847.279301711,0
+SPEU.US,D,20131113,000000,27.3415,27.6991,27.318,27.6991,69302.324488949,0
+SPEU.US,D,20131114,000000,27.6785,27.8524,27.6531,27.8133,69670.785105629,0
+SPEU.US,D,20131115,000000,27.9413,27.9824,27.8749,27.9824,41994.275284393,0
+SPEU.US,D,20131118,000000,28.1983,28.2129,27.9745,28.0303,52011.286549525,0
+SPEU.US,D,20131119,000000,27.955,28.037,27.8808,27.9492,71633.861391162,0
+SPEU.US,D,20131120,000000,27.998,28.0078,27.6374,27.7362,58201.424909749,0
+SPEU.US,D,20131121,000000,27.8749,27.998,27.7918,27.9912,92842.86388795,0
+SPEU.US,D,20131122,000000,28.0439,28.1172,27.9912,28.0948,63612.678466381,0
+SPEU.US,D,20131125,000000,28.1094,28.1094,28.0234,28.0439,133278.34606345,0
+SPEU.US,D,20131126,000000,27.998,28.0585,27.9492,28.0439,49456.626273877,0
+SPEU.US,D,20131127,000000,28.1601,28.2129,28.0585,28.123,51295.858852138,0
+SPEU.US,D,20131129,000000,28.2755,28.3595,28.2442,28.2442,41515.27648271,0
+SPEU.US,D,20131202,000000,28.123,28.1543,28.0078,28.0078,49572.281967446,0
+SPEU.US,D,20131203,000000,27.8524,27.8974,27.6991,27.7792,29623.210079361,0
+SPEU.US,D,20131204,000000,27.4108,27.6013,27.3786,27.5671,77235.486266412,0
+SPEU.US,D,20131205,000000,27.5583,27.5583,27.4352,27.4547,23192.548816582,0
+SPEU.US,D,20131206,000000,27.7078,27.867,27.7078,27.8524,124543.7824447,0
+SPEU.US,D,20131209,000000,27.8232,27.8895,27.7644,27.8593,45952.156408565,0
+SPEU.US,D,20131210,000000,27.7567,27.7918,27.6609,27.7293,292885.2501921,0
+SPEU.US,D,20131211,000000,27.7713,27.7713,27.4489,27.488,71543.793240419,0
+SPEU.US,D,20131212,000000,27.3326,27.3561,27.1557,27.2144,70049.480739439,0
+SPEU.US,D,20131213,000000,27.2202,27.2427,27.06,27.188,84384.645731718,0
+SPEU.US,D,20131216,000000,27.4958,27.6013,27.4489,27.5466,80277.333357448,0
+SPEU.US,D,20131217,000000,27.4352,27.4352,27.2965,27.3786,110315.06163057,0
+SPEU.US,D,20131218,000000,27.5525,27.7918,27.2731,27.7644,160824.87116712,0
+SPEU.US,D,20131219,000000,27.7147,27.9277,27.6912,27.9023,38173.543389764,0
+SPEU.US,D,20131220,000000,27.9658,28.0556,27.9609,28.0273,48061.593439057,0
+SPEU.US,D,20131223,000000,28.2051,28.3204,28.1514,28.3067,76543.599108424,0
+SPEU.US,D,20131224,000000,28.2735,28.7327,28.2735,28.7327,23710.44068336,0
+SPEU.US,D,20131226,000000,28.5764,28.7327,28.5471,28.5999,61887.054578263,0
+SPEU.US,D,20131227,000000,28.7708,28.8568,28.6878,28.7708,59331.370800901,0
+SPEU.US,D,20131230,000000,28.7708,28.9018,28.7171,28.8422,224028.14894831,0
+SPEU.US,D,20131231,000000,28.9086,29.1363,28.8656,28.9779,71798.645166956,0
+SPEU.US,D,20140102,000000,28.4406,28.4406,28.1798,28.298,83776.685714195,0
+SPEU.US,D,20140103,000000,28.3136,28.4015,28.298,28.3292,49861.932952225,0
+SPEU.US,D,20140106,000000,28.3859,28.4104,28.2901,28.3292,45647.15289809,0
+SPEU.US,D,20140107,000000,28.4895,28.5921,28.4895,28.5637,48168.03761721,0
+SPEU.US,D,20140108,000000,28.5392,28.5764,28.4806,28.4895,55876.029017813,0
+SPEU.US,D,20140109,000000,28.5139,28.5256,28.2901,28.4992,56978.340362714,0
+SPEU.US,D,20140110,000000,28.638,28.7465,28.6067,28.7386,66332.122517822,0
+SPEU.US,D,20140113,000000,28.5217,28.6605,28.4542,28.4806,1146497.9608547,0
+SPEU.US,D,20140114,000000,28.6536,28.8353,28.5549,28.8158,123741.35710171,0
+SPEU.US,D,20140115,000000,28.7845,28.9779,28.7708,28.9526,84184.03939597,0
+SPEU.US,D,20140116,000000,28.9712,29.0141,28.8353,28.9984,163306.86282116,0
+SPEU.US,D,20140117,000000,28.9379,28.9907,28.8158,28.85,109311.00645012,0
+SPEU.US,D,20140121,000000,29.1314,29.1314,28.9321,29.0483,140658.81691588,0
+SPEU.US,D,20140122,000000,29.0317,29.0414,28.9321,29.0209,133719.47530175,0
+SPEU.US,D,20140123,000000,29.0581,29.0581,28.8568,28.9984,261939.67589955,0
+SPEU.US,D,20140124,000000,28.5139,28.5139,28.0742,28.0918,400143.11220595,0
+SPEU.US,D,20140127,000000,28.0556,28.0625,27.7323,27.8573,300859.35203809,0
+SPEU.US,D,20140128,000000,28.0273,28.1153,27.9784,28.1006,178046.31099007,0
+SPEU.US,D,20140129,000000,27.6942,27.827,27.5828,27.7254,83403.10758895,0
+SPEU.US,D,20140130,000000,27.8632,27.9159,27.7254,27.8925,72603.117513374,0
+SPEU.US,D,20140131,000000,27.3492,27.6561,27.3267,27.6033,96334.028230994,0
+SPEU.US,D,20140203,000000,27.444,27.7958,26.9516,26.9653,311318.51604324,0
+SPEU.US,D,20140204,000000,27.103,27.2095,27.0669,27.1734,100954.11496347,0
+SPEU.US,D,20140205,000000,27.1734,27.274,27.103,27.2222,86038.624499925,0
+SPEU.US,D,20140206,000000,27.4958,27.7391,27.4821,27.7391,45993.096477085,0
+SPEU.US,D,20140207,000000,27.8182,28.083,27.7889,28.083,24275.413628935,0
+SPEU.US,D,20140210,000000,27.9257,27.9873,27.9013,27.9726,35183.894886091,0
+SPEU.US,D,20140211,000000,28.041,28.4015,28.041,28.3136,417043.17249101,0
+SPEU.US,D,20140212,000000,28.3683,28.4611,28.3634,28.4542,48570.273790419,0
+SPEU.US,D,20140213,000000,28.298,28.6682,28.2814,28.6605,38519.486968758,0
+SPEU.US,D,20140214,000000,28.6605,28.8422,28.6605,28.7982,41022.972158756,0
+SPEU.US,D,20140218,000000,28.9848,29.0659,28.9183,29.0659,47141.46539907,0
+SPEU.US,D,20140219,000000,28.9526,29.0942,28.8422,28.8568,393960.13835772,0
+SPEU.US,D,20140220,000000,28.9086,29.0796,28.8422,29.0581,28068.510977314,0
+SPEU.US,D,20140221,000000,29.1363,29.2193,29.0874,29.0874,53156.584966372,0
+SPEU.US,D,20140224,000000,29.0942,29.4274,29.0942,29.3278,44951.17173325,0
+SPEU.US,D,20140225,000000,29.272,29.3903,29.1236,29.2193,94227.661705639,0
+SPEU.US,D,20140226,000000,29.1607,29.1763,29.0414,29.1314,25382.842482402,0
+SPEU.US,D,20140227,000000,29.0796,29.2799,29.0483,29.2418,56948.658813038,0
+SPEU.US,D,20140228,000000,29.3434,29.4988,29.2349,29.3053,80016.340420633,0
+SPEU.US,D,20140303,000000,28.8158,28.8803,28.5921,28.6536,310532.46672765,0
+SPEU.US,D,20140304,000000,29.1519,29.2349,29.1363,29.2047,145421.17038647,0
+SPEU.US,D,20140305,000000,29.1607,29.2495,29.1089,29.1363,241772.5981466,0
+SPEU.US,D,20140306,000000,29.3209,29.4343,29.3209,29.3668,93506.092997974,0
+SPEU.US,D,20140307,000000,29.272,29.272,28.9712,29.0718,79633.550779971,0
+SPEU.US,D,20140310,000000,28.9613,28.9848,28.7465,28.9379,56699.947896778,0
+SPEU.US,D,20140311,000000,28.9018,29.0268,28.725,28.7708,60628.147471273,0
+SPEU.US,D,20140312,000000,28.5637,28.7327,28.4895,28.6536,69212.256338204,0
+SPEU.US,D,20140313,000000,28.7542,28.7542,27.995,28.083,215996.7310064,0
+SPEU.US,D,20140314,000000,28.041,28.2413,28.041,28.083,54095.136037193,0
+SPEU.US,D,20140317,000000,28.3067,28.5061,28.2609,28.4181,40364.860557297,0
+SPEU.US,D,20140318,000000,28.5061,28.725,28.5061,28.6301,46785.286802947,0
+SPEU.US,D,20140319,000000,28.5832,28.6536,28.0351,28.2413,68531.627699059,0
+SPEU.US,D,20140320,000000,28.0556,28.3136,28.0136,28.254,104569.1230138,0
+SPEU.US,D,20140321,000000,28.4406,28.5364,28.251,28.295,37599.358928771,0
+SPEU.US,D,20140324,000000,28.3566,28.3741,28.08,28.2696,83694.805577155,0
+SPEU.US,D,20140325,000000,28.5422,28.7337,28.4914,28.7102,51801.46869836,0
+SPEU.US,D,20140326,000000,28.7737,28.8323,28.6116,28.6272,335597.00017731,0
+SPEU.US,D,20140327,000000,28.6116,28.7181,28.6116,28.6751,74621.462891409,0
+SPEU.US,D,20140328,000000,28.9076,28.9779,28.8939,28.9242,15400.630275513,0
+SPEU.US,D,20140331,000000,29.1489,29.1822,29.0347,29.0825,40234.875839746,0
+SPEU.US,D,20140401,000000,29.2418,29.2418,29.1138,29.2193,393315.33227852,0
+SPEU.US,D,20140402,000000,29.2272,29.2505,29.1822,29.2349,28502.475703626,0
+SPEU.US,D,20140403,000000,29.2418,29.2594,29.0747,29.19,60549.337839371,0
+SPEU.US,D,20140404,000000,29.1743,29.316,29.0513,29.0698,74088.218498937,0
+SPEU.US,D,20140407,000000,29.0513,29.0513,28.8461,28.9164,114567.71124809,0
+SPEU.US,D,20140408,000000,28.9779,29.2037,28.9613,29.1578,46207.008335102,0
+SPEU.US,D,20140409,000000,29.3385,29.4919,29.2124,29.4919,79894.543716786,0
+SPEU.US,D,20140410,000000,29.3883,29.4186,29.0151,29.0698,91414.055496602,0
+SPEU.US,D,20140411,000000,28.7806,28.9712,28.766,28.8099,46194.726314545,0
+SPEU.US,D,20140414,000000,28.9712,29.1138,28.9008,29.1059,48955.110434507,0
+SPEU.US,D,20140415,000000,29.0434,29.0923,28.6605,28.9917,301565.56822005,0
+SPEU.US,D,20140416,000000,29.1578,29.2505,29.0151,29.2505,131729.78797168,0
+SPEU.US,D,20140417,000000,29.2662,29.4118,29.2418,29.3385,38845.984015205,0
+SPEU.US,D,20140421,000000,29.4186,29.5505,29.3698,29.4411,61786.751410388,0
+SPEU.US,D,20140422,000000,29.5896,29.7039,29.5681,29.6219,32629.234610443,0
+SPEU.US,D,20140423,000000,29.6219,29.6219,29.4538,29.4919,23869.083448875,0
+SPEU.US,D,20140424,000000,29.4919,29.6286,29.3619,29.5749,163110.35049226,0
+SPEU.US,D,20140425,000000,29.5075,29.5075,29.2809,29.4186,49858.862447086,0
+SPEU.US,D,20140428,000000,29.6375,29.6609,29.3473,29.5974,112166.57622939,0
+SPEU.US,D,20140429,000000,29.787,29.9022,29.7244,29.8661,44401.55131337,0
+SPEU.US,D,20140430,000000,29.9442,30.0527,29.8475,30.0283,46084.188129542,0
+SPEU.US,D,20140501,000000,29.9296,30.1602,29.9296,30.1152,413099.62039082,0
+SPEU.US,D,20140502,000000,29.9853,30.0058,29.9296,30.0058,25180.189143228,0
+SPEU.US,D,20140505,000000,29.7714,30.0156,29.5749,29.9677,91685.283450547,0
+SPEU.US,D,20140506,000000,30,30.0058,29.911,29.9227,37269.791377185,0
+SPEU.US,D,20140507,000000,30.0058,30.1456,29.9853,30.1456,48301.0928399,0
+SPEU.US,D,20140508,000000,30.1876,30.2637,30.1075,30.1377,167708.94368877,0
+SPEU.US,D,20140509,000000,30.0615,30.0673,29.8846,29.9853,58818.596442688,0
+SPEU.US,D,20140512,000000,30.1543,30.2637,30.1456,30.2637,50084.032823946,0
+SPEU.US,D,20140513,000000,30.1778,30.1778,30.0918,30.169,49555.905940037,0
+SPEU.US,D,20140514,000000,30.1778,30.3038,30.1631,30.2266,85485.933574905,0
+SPEU.US,D,20140515,000000,30.1778,30.2549,30.0615,30.2266,73819.037548418,0
+SPEU.US,D,20140516,000000,30.2549,30.3419,30.2354,30.3419,35915.698610886,0
+SPEU.US,D,20140519,000000,30.1778,30.2491,30.1289,30.2422,135812.53630483,0
+SPEU.US,D,20140520,000000,30.0918,30.1152,29.9531,30.0361,17347.330533638,0
+SPEU.US,D,20140521,000000,30.1152,30.2422,30.0918,30.2266,56758.287494419,0
+SPEU.US,D,20140522,000000,30.1456,30.211,30.1377,30.2042,50559.961120491,0
+SPEU.US,D,20140523,000000,30.1075,30.2354,30.1075,30.1876,62090.73141915,0
+SPEU.US,D,20140527,000000,30.3624,30.3624,30.2042,30.3351,72294.019996047,0
+SPEU.US,D,20140528,000000,30.1778,30.2422,30.1211,30.1876,55563.860995348,0
+SPEU.US,D,20140529,000000,30.2188,30.3038,30.1876,30.3038,54712.307570132,0
+SPEU.US,D,20140530,000000,30.2354,30.3263,30.2042,30.3263,39058.872371509,0
+SPEU.US,D,20140602,000000,30.3116,30.3116,30.169,30.2422,411312.58639992,0
+SPEU.US,D,20140603,000000,30.1876,30.2188,30.1377,30.1963,228208.12994421,0
+SPEU.US,D,20140604,000000,30.1456,30.1543,30.0752,30.1377,41076.194247832,0
+SPEU.US,D,20140605,000000,30.2422,30.3624,30.1152,30.3497,156331.69864706,0
+SPEU.US,D,20140606,000000,30.4064,30.5002,30.3419,30.4865,114757.059065,0
+SPEU.US,D,20140609,000000,30.3419,30.507,30.3419,30.4709,152399.40506571,0
+SPEU.US,D,20140610,000000,30.4211,30.4709,30.3497,30.4631,109132.91715205,0
+SPEU.US,D,20140611,000000,30.3351,30.3566,30.2726,30.3263,90232.9345198,0
+SPEU.US,D,20140612,000000,30.3566,30.4064,30.2354,30.3184,86790.89825898,0
+SPEU.US,D,20140613,000000,30.3263,30.3702,30.2422,30.3419,103163.85516184,0
+SPEU.US,D,20140616,000000,30.3184,30.4123,30.2549,30.3566,113190.07794239,0
+SPEU.US,D,20140617,000000,30.1963,30.3771,30.1876,30.3702,103151.57314128,0
+SPEU.US,D,20140618,000000,30.4123,30.6194,30.3566,30.6038,135051.05103036,0
+SPEU.US,D,20140619,000000,30.8245,30.8715,30.6507,30.6888,94050.59590929,0
+SPEU.US,D,20140620,000000,30.6624,30.7034,30.5637,30.6487,43301.286971895,0
+SPEU.US,D,20140623,000000,30.5247,30.6155,30.4894,30.6155,24794.328997427,0
+SPEU.US,D,20140624,000000,30.5324,30.5549,30.3576,30.423,40659.629050641,0
+SPEU.US,D,20140625,000000,30.2403,30.3497,30.1671,30.3497,33809.332085531,0
+SPEU.US,D,20140626,000000,30.1748,30.1943,29.8866,30.1943,107832.04647484,0
+SPEU.US,D,20140627,000000,30.1513,30.2022,30.0655,30.1943,59292.477735808,0
+SPEU.US,D,20140630,000000,30.2022,30.2892,30.1572,30.2716,33685.488378259,0
+SPEU.US,D,20140701,000000,30.4807,30.6253,30.4328,30.5022,147582.80600433,0
+SPEU.US,D,20140702,000000,30.5022,30.5637,30.4738,30.5549,38235.976994257,0
+SPEU.US,D,20140703,000000,30.7103,30.763,30.6487,30.7484,37928.926480357,0
+SPEU.US,D,20140707,000000,30.4416,30.5022,30.3712,30.4328,33296.557727319,0
+SPEU.US,D,20140708,000000,30.1748,30.2716,29.9872,30.0967,39245.149683275,0
+SPEU.US,D,20140709,000000,30.0703,30.2403,30.0097,30.2247,35272.939535121,0
+SPEU.US,D,20140710,000000,29.6931,29.8797,29.6345,29.8485,608939.50866139,0
+SPEU.US,D,20140711,000000,29.7244,29.8416,29.6492,29.8114,83153.373170978,0
+SPEU.US,D,20140714,000000,30.1035,30.1513,30.0097,30.04,53796.273536997,0
+SPEU.US,D,20140715,000000,30.0801,30.1035,29.8114,29.9042,230979.772583,0
+SPEU.US,D,20140716,000000,30.1846,30.1846,30.0801,30.1338,309101.61133288,0
+SPEU.US,D,20140717,000000,29.9179,30.0703,29.6668,29.6785,108877.0417238,0
+SPEU.US,D,20140718,000000,29.7781,29.9227,29.7098,29.8797,24319.424202595,0
+SPEU.US,D,20140721,000000,29.6854,29.7781,29.6414,29.7547,95979.896638296,0
+SPEU.US,D,20140722,000000,29.956,29.9872,29.9179,29.9316,41981.993263837,0
+SPEU.US,D,20140723,000000,30.0488,30.0488,29.956,29.9795,52610.03505163,0
+SPEU.US,D,20140724,000000,30.0801,30.1338,30.0097,30.0967,44020.808676133,0
+SPEU.US,D,20140725,000000,29.9795,29.9795,29.7469,29.8573,53611.019726944,0
+SPEU.US,D,20140728,000000,29.872,29.872,29.6267,29.8416,74751.447608961,0
+SPEU.US,D,20140729,000000,29.8866,29.9472,29.7469,29.7547,37665.886540116,0
+SPEU.US,D,20140730,000000,29.7547,29.7704,29.5105,29.659,56319.205259543,0
+SPEU.US,D,20140731,000000,29.3961,29.4049,29.0796,29.1108,94869.397279691,0
+SPEU.US,D,20140801,000000,28.9408,29.103,28.8323,28.8715,39057.848869796,0
+SPEU.US,D,20140804,000000,29.0571,29.0884,28.8558,29.0659,47503.785005472,0
+SPEU.US,D,20140805,000000,28.9564,29.0122,28.6585,28.7562,122406.71086796,0
+SPEU.US,D,20140806,000000,28.5725,28.8323,28.5041,28.7806,410813.11756397,0
+SPEU.US,D,20140807,000000,28.8481,28.8881,28.4035,28.4787,116622.90268779,0
+SPEU.US,D,20140808,000000,28.4962,28.7171,28.4122,28.681,106426.77862288,0
+SPEU.US,D,20140811,000000,28.7337,28.8197,28.6917,28.725,78465.735325438,0
+SPEU.US,D,20140812,000000,28.6438,28.7483,28.595,28.7483,223487.74004385,0
+SPEU.US,D,20140813,000000,28.8392,28.8637,28.7093,28.8392,111876.92524461,0
+SPEU.US,D,20140814,000000,28.9877,29.0239,28.9408,28.9956,51769.740145257,0
+SPEU.US,D,20140815,000000,29.2408,29.2662,28.6868,28.9027,137071.44341183,0
+SPEU.US,D,20140818,000000,29.0571,29.1802,29.0571,29.1802,52919.132568956,0
+SPEU.US,D,20140819,000000,29.1392,29.1958,29.0952,29.188,59922.954791016,0
+SPEU.US,D,20140820,000000,29.0033,29.1323,29.0033,29.0473,96612.420696929,0
+SPEU.US,D,20140821,000000,29.2037,29.3023,29.147,29.2662,54900.631885324,0
+SPEU.US,D,20140822,000000,29.1392,29.1958,28.9877,29.0796,81334.610626978,0
+SPEU.US,D,20140825,000000,29.317,29.5026,29.2935,29.4049,122485.52049986,0
+SPEU.US,D,20140826,000000,29.4714,29.6023,29.4489,29.489,58341.644644431,0
+SPEU.US,D,20140827,000000,29.5544,29.6023,29.4948,29.573,40473.351738875,0
+SPEU.US,D,20140828,000000,29.3317,29.4049,29.274,29.3551,63686.370589717,0
+SPEU.US,D,20140829,000000,29.3551,29.4714,29.2662,29.3815,64788.681934618,0
+SPEU.US,D,20140902,000000,29.4343,29.443,29.3023,29.3961,49103.518182892,0
+SPEU.US,D,20140903,000000,29.7957,29.7957,29.6414,29.7098,56265.983170466,0
+SPEU.US,D,20140904,000000,29.6785,29.7615,29.4118,29.4568,200801.8245752,0
+SPEU.US,D,20140905,000000,29.4655,29.53,29.3815,29.5105,164234.15537313,0
+SPEU.US,D,20140908,000000,29.2339,29.3092,29.0952,29.1323,81329.493118413,0
+SPEU.US,D,20140909,000000,29.103,29.1958,29.0659,29.1646,44340.14121059,0
+SPEU.US,D,20140910,000000,29.1323,29.2867,29.0796,29.274,795123.68177152,0
+SPEU.US,D,20140911,000000,29.1187,29.188,29.0122,29.147,204802.69277132,0
+SPEU.US,D,20140912,000000,29.1323,29.2037,29.0396,29.1108,194628.06224238,0
+SPEU.US,D,20140915,000000,29.0659,29.1958,29.0659,29.1108,39576.764238287,0
+SPEU.US,D,20140916,000000,29.019,29.317,28.9818,29.2594,194906.45470831,0
+SPEU.US,D,20140917,000000,29.2408,29.3092,29.0473,29.103,62443.839510135,0
+SPEU.US,D,20140918,000000,29.3229,29.443,29.3229,29.4049,56670.266347101,0
+SPEU.US,D,20140919,000000,29.4264,29.4558,29.2643,29.3004,76916.153731956,0
+SPEU.US,D,20140922,000000,29.2398,29.2799,29.0777,29.1714,97291.002332649,0
+SPEU.US,D,20140923,000000,28.9232,29.0014,28.808,28.8597,143127.50304764,0
+SPEU.US,D,20140924,000000,28.8597,29.0629,28.7708,29.0209,82402.122913636,0
+SPEU.US,D,20140925,000000,28.7992,28.8314,28.5217,28.5432,171170.42648213,0
+SPEU.US,D,20140926,000000,28.6301,28.6966,28.5002,28.6692,437216.39125423,0
+SPEU.US,D,20140929,000000,28.3468,28.468,28.2891,28.4064,235223.21068511,0
+SPEU.US,D,20140930,000000,28.3605,28.5002,28.2794,28.3654,86092.870090715,0
+SPEU.US,D,20141001,000000,28.2657,28.2657,28.0293,28.0889,83416.41311122,0
+SPEU.US,D,20141002,000000,28.0058,28.0058,27.5506,27.7733,130640.78214904,0
+SPEU.US,D,20141003,000000,27.6179,27.7283,27.5105,27.6961,533370.28318374,0
+SPEU.US,D,20141006,000000,27.8338,27.912,27.6804,27.8798,107367.37669713,0
+SPEU.US,D,20141007,000000,27.5721,27.6257,27.3014,27.318,115420.28817502,0
+SPEU.US,D,20141008,000000,27.3796,27.8182,27.2867,27.7802,102307.18422806,0
+SPEU.US,D,20141009,000000,27.5036,27.5506,26.979,27.0112,108172.87254526,0
+SPEU.US,D,20141010,000000,26.8979,27.0034,26.6174,26.6311,102674.62134303,0
+SPEU.US,D,20141013,000000,26.9721,27.063,26.6653,26.6653,63687.39409143,0
+SPEU.US,D,20141014,000000,26.7924,26.891,26.6311,26.6604,78294.810539367,0
+SPEU.US,D,20141015,000000,26.4289,26.5608,25.9052,26.4689,321977.26288241,0
+SPEU.US,D,20141016,000000,25.7039,26.3302,25.658,26.1612,119590.03415378,0
+SPEU.US,D,20141017,000000,26.6097,26.8344,26.5324,26.723,105706.23341693,0
+SPEU.US,D,20141020,000000,26.5539,26.7855,26.5373,26.7709,197846.97512977,0
+SPEU.US,D,20141021,000000,26.979,27.189,26.8979,27.1314,82203.563581315,0
+SPEU.US,D,20141022,000000,27.019,27.1167,26.7855,26.7855,421963.1452254,0
+SPEU.US,D,20141023,000000,27.146,27.2965,27.063,27.189,67026.056679237,0
+SPEU.US,D,20141024,000000,27.189,27.2632,27.146,27.2565,39341.358844297,0
+SPEU.US,D,20141027,000000,26.9634,27.189,26.9213,27.1079,42008.604308375,0
+SPEU.US,D,20141028,000000,27.4255,27.4547,27.3092,27.4547,75396.253688151,0
+SPEU.US,D,20141029,000000,27.4411,27.5652,27.0991,27.1646,74777.035151786,0
+SPEU.US,D,20141030,000000,27.0034,27.3863,27.0034,27.3336,35965.850194823,0
+SPEU.US,D,20141031,000000,27.5036,27.7127,27.4411,27.6804,70991.102315399,0
+SPEU.US,D,20141103,000000,27.3942,27.4342,27.2242,27.3014,61697.706761358,0
+SPEU.US,D,20141104,000000,27.2388,27.3014,27.0796,27.2242,87381.458747382,0
+SPEU.US,D,20141105,000000,27.3942,27.4723,27.232,27.4167,69712.748675862,0
+SPEU.US,D,20141106,000000,27.4255,27.4636,27.2242,27.2632,39815.240137416,0
+SPEU.US,D,20141107,000000,27.1968,27.2799,27.0991,27.2711,63739.592678793,0
+SPEU.US,D,20141110,000000,27.4547,27.4547,27.2867,27.4001,39959.553878949,0
+SPEU.US,D,20141111,000000,27.4255,27.6482,27.3863,27.5721,46773.00478239,0
+SPEU.US,D,20141112,000000,27.3092,27.4167,27.2565,27.2867,50265.192627147,0
+SPEU.US,D,20141113,000000,27.3267,27.4958,27.2867,27.4489,49041.084578399,0
+SPEU.US,D,20141114,000000,27.2164,27.4958,27.2164,27.4547,36298.488251548,0
+SPEU.US,D,20141117,000000,27.4078,27.6179,27.3492,27.5788,83408.225097515,0
+SPEU.US,D,20141118,000000,27.7889,27.9354,27.7498,27.9218,78276.387508533,0
+SPEU.US,D,20141119,000000,27.9032,28.0361,27.742,27.9287,64906.384631613,0
+SPEU.US,D,20141120,000000,27.5788,27.8338,27.5788,27.7889,46829.297376605,0
+SPEU.US,D,20141121,000000,28.1143,28.1358,27.9218,28.0146,53461.588476846,0
+SPEU.US,D,20141124,000000,28.2149,28.2461,28.0791,28.2218,85237.222658647,0
+SPEU.US,D,20141125,000000,28.2218,28.297,28.1739,28.2461,48826.149218669,0
+SPEU.US,D,20141126,000000,28.297,28.3907,28.2657,28.381,57350.894986246,0
+SPEU.US,D,20141128,000000,28.1739,28.2071,28.1045,28.1358,87080.54924376,0
+SPEU.US,D,20141201,000000,28.1983,28.2149,28.0058,28.0723,149818.13374552,0
+SPEU.US,D,20141202,000000,28.1739,28.1739,28.0361,28.168,115237.08136839,0
+SPEU.US,D,20141203,000000,28.0293,28.168,28.0058,28.1435,369801.40392406,0
+SPEU.US,D,20141204,000000,28.0146,28.0585,27.8045,27.9354,110661.00520957,0
+SPEU.US,D,20141205,000000,28.0058,28.1435,27.9218,28.0791,74268.354800424,0
+SPEU.US,D,20141208,000000,27.9287,27.9726,27.7889,27.8583,91555.298732996,0
+SPEU.US,D,20141209,000000,27.4489,27.6482,27.4255,27.5563,65318.855821952,0
+SPEU.US,D,20141210,000000,27.5652,27.5652,27.2164,27.2242,46601.056494607,0
+SPEU.US,D,20141211,000000,27.2632,27.4411,27.1734,27.2105,88424.406992929,0
+SPEU.US,D,20141212,000000,27.0855,27.1167,26.4914,26.508,71287.917812169,0
+SPEU.US,D,20141215,000000,26.5667,26.6389,25.9423,25.9843,128057.46382543,0
+SPEU.US,D,20141216,000000,26.043,26.7151,25.9843,26.3448,106296.79390534,0
+SPEU.US,D,20141217,000000,26.3371,26.8695,26.3371,26.6097,74497.619184137,0
+SPEU.US,D,20141218,000000,26.7786,27.2242,26.7786,27.2242,47379.9412982,0
+SPEU.US,D,20141219,000000,26.9663,27.2076,26.8344,27.0737,142794.86499092,0
+SPEU.US,D,20141222,000000,27.1342,27.2437,27.0737,27.192,61996.569261553,0
+SPEU.US,D,20141223,000000,27.1021,27.1851,27.0327,27.1119,91811.174161246,0
+SPEU.US,D,20141224,000000,27.1285,27.2985,27.1285,27.2437,32295.573052004,0
+SPEU.US,D,20141226,000000,27.3131,27.3981,27.2584,27.3395,58964.957187648,0
+SPEU.US,D,20141229,000000,27.0737,27.2135,27.0737,27.0825,61184.932403145,0
+SPEU.US,D,20141230,000000,26.9399,26.9399,26.764,26.8196,115507.28582062,0
+SPEU.US,D,20141231,000000,26.893,26.9233,26.5843,26.5843,127723.80226699,0
+SPEU.US,D,20150102,000000,26.6741,26.7151,26.4445,26.4904,71400.503000599,0
+SPEU.US,D,20150105,000000,26.0166,26.0166,25.6101,25.698,81252.730489938,0
+SPEU.US,D,20150106,000000,25.6434,25.872,25.3102,25.3815,176346.27464477,0
+SPEU.US,D,20150107,000000,25.5896,25.7391,25.4274,25.6659,63782.579750739,0
+SPEU.US,D,20150108,000000,25.8436,26.2101,25.8358,26.0468,101298.01153905,0
+SPEU.US,D,20150109,000000,25.9921,26,25.6902,25.8211,46398.403155432,0
+SPEU.US,D,20150112,000000,25.9531,25.9628,25.7215,25.8436,101595.85053753,0
+SPEU.US,D,20150113,000000,26.2481,26.2481,25.8153,25.9531,76223.243072254,0
+SPEU.US,D,20150114,000000,25.744,25.9531,25.7049,25.872,432072.2716447,0
+SPEU.US,D,20150115,000000,26.2393,26.3371,26.1192,26.2393,259117.88167681,0
+SPEU.US,D,20150116,000000,26.2823,26.6097,26.1856,26.5314,390168.06451105,0
+SPEU.US,D,20150120,000000,26.8196,26.8344,26.5432,26.6985,308456.80525369,0
+SPEU.US,D,20150121,000000,26.6604,26.8989,26.6097,26.893,472355.25206496,0
+SPEU.US,D,20150122,000000,26.8099,26.9975,26.7073,26.893,75008.346538924,0
+SPEU.US,D,20150123,000000,26.8793,27.0425,26.8344,26.8344,136192.25544036,0
+SPEU.US,D,20150126,000000,27.0131,27.2916,26.9486,27.2135,71513.088189029,0
+SPEU.US,D,20150127,000000,27.149,27.3043,27.0278,27.2516,304296.27079034,0
+SPEU.US,D,20150128,000000,27.021,27.1206,26.6448,26.6604,95719.927203194,0
+SPEU.US,D,20150129,000000,26.893,27.0737,26.8021,27.0649,72173.246793914,0
+SPEU.US,D,20150130,000000,26.7709,26.846,26.5598,26.6389,124995.14670014,0
+SPEU.US,D,20150202,000000,26.7709,26.9975,26.6311,26.9486,147883.71550795,0
+SPEU.US,D,20150203,000000,27.2916,27.5778,27.2828,27.5622,255694.26844682,0
+SPEU.US,D,20150204,000000,27.3835,27.5095,27.2135,27.3219,184125.91116529,0
+SPEU.US,D,20150205,000000,27.446,27.6159,27.3453,27.5701,92032.250531254,0
+SPEU.US,D,20150206,000000,27.3981,27.4313,27.1342,27.2359,83917.92895059,0
+SPEU.US,D,20150209,000000,26.975,27.2672,26.9486,27.2076,68537.768709337,0
+SPEU.US,D,20150210,000000,27.2359,27.3796,27.0855,27.3307,113085.68076766,0
+SPEU.US,D,20150211,000000,27.0855,27.2202,27.0278,27.1851,68868.359762637,0
+SPEU.US,D,20150212,000000,27.3912,27.6384,27.3912,27.6238,110940.42117722,0
+SPEU.US,D,20150213,000000,27.8036,27.8338,27.6863,27.8338,99456.731957356,0
+SPEU.US,D,20150217,000000,27.8036,27.9364,27.6384,27.8504,50840.400589853,0
+SPEU.US,D,20150218,000000,27.827,27.9443,27.7411,27.9287,55667.234668361,0
+SPEU.US,D,20150219,000000,27.8338,27.997,27.8094,27.8798,61695.659757932,0
+SPEU.US,D,20150220,000000,27.7644,28.2609,27.7205,28.2403,239261.94844461,0
+SPEU.US,D,20150223,000000,28.0234,28.1153,27.9658,28.0664,130852.64700363,0
+SPEU.US,D,20150224,000000,28.1064,28.3253,28.0303,28.2676,133093.09225339,0
+SPEU.US,D,20150225,000000,28.1758,28.2999,28.1064,28.2403,113960.77473228,0
+SPEU.US,D,20150226,000000,28.169,28.2315,28.0908,28.21,93155.031910415,0
+SPEU.US,D,20150227,000000,28.2169,28.3165,28.1455,28.1758,83148.255662413,0
+SPEU.US,D,20150302,000000,28.1836,28.2403,28.0528,28.2315,138377.43159761,0
+SPEU.US,D,20150303,000000,28.1153,28.1153,27.8798,27.9883,134127.85248523,0
+SPEU.US,D,20150304,000000,27.8504,27.9658,27.7342,27.9443,97830.387735399,0
+SPEU.US,D,20150305,000000,27.9794,28.081,27.8583,27.9658,169660.76145546,0
+SPEU.US,D,20150306,000000,27.6794,27.7049,27.405,27.4782,183820.90765481,0
+SPEU.US,D,20150309,000000,27.5163,27.5926,27.4391,27.5622,59857.450681383,0
+SPEU.US,D,20150310,000000,26.9975,27.1021,26.7796,26.8344,146230.76024146,0
+SPEU.US,D,20150311,000000,26.8265,26.8989,26.6653,26.8265,256423.00166647,0
+SPEU.US,D,20150312,000000,27.0425,27.0737,26.8265,27.0425,106069.57652505,0
+SPEU.US,D,20150313,000000,26.7796,26.8559,26.5754,26.8344,157558.87720094,0
+SPEU.US,D,20150316,000000,27.0737,27.2291,27.0131,27.192,78007.206558014,0
+SPEU.US,D,20150317,000000,27.0737,27.1587,26.9975,27.149,70412.823847554,0
+SPEU.US,D,20150318,000000,27.1987,27.9609,27.0327,27.7723,143784.59114739,0
+SPEU.US,D,20150319,000000,27.5417,27.6794,27.3395,27.4538,62300.549270315,0
+SPEU.US,D,20150320,000000,28.0869,28.3693,27.9511,28.2218,82848.369660505,0
+SPEU.US,D,20150323,000000,28.426,28.4337,28.253,28.3937,79793.217047199,0
+SPEU.US,D,20150324,000000,28.4582,28.4855,28.2804,28.2989,70217.33502037,0
+SPEU.US,D,20150325,000000,28.341,28.3664,28.0869,28.1191,58726.481288518,0
+SPEU.US,D,20150326,000000,27.8827,27.9384,27.6551,27.8358,152695.19706077,0
+SPEU.US,D,20150327,000000,27.8524,27.9315,27.742,27.9072,77369.564990815,0
+SPEU.US,D,20150330,000000,27.9472,28.0566,27.9384,28.0019,87324.142651454,0
+SPEU.US,D,20150331,000000,27.5622,27.6794,27.4391,27.5163,71673.777957969,0
+SPEU.US,D,20150401,000000,27.8212,27.8212,27.6092,27.7577,59880.991220783,0
+SPEU.US,D,20150402,000000,27.9159,27.9922,27.8827,27.9697,79670.396841639,0
+SPEU.US,D,20150406,000000,28.3556,28.3937,28.1123,28.1983,55279.327519134,0
+SPEU.US,D,20150407,000000,28.3625,28.4855,28.1338,28.2071,202475.24987595,0
+SPEU.US,D,20150408,000000,28.5256,28.5881,28.1895,28.2804,73028.894225982,0
+SPEU.US,D,20150409,000000,28.3234,28.3234,28.1583,28.2599,65685.269435206,0
+SPEU.US,D,20150410,000000,28.3145,28.4094,28.2286,28.3839,57959.878505481,0
+SPEU.US,D,20150413,000000,28.3625,28.3839,28.167,28.2657,127670.58017791,0
+SPEU.US,D,20150414,000000,28.4709,28.5197,28.3556,28.4777,52090.096181426,0
+SPEU.US,D,20150415,000000,28.6692,28.6956,28.4953,28.6692,125078.05033889,0
+SPEU.US,D,20150416,000000,28.6526,28.7621,28.4953,28.6838,40250.228365441,0
+SPEU.US,D,20150417,000000,28.3556,28.3625,28.1583,28.341,204403.52710325,0
+SPEU.US,D,20150420,000000,28.3741,28.4953,28.3077,28.4181,128258.07016118,0
+SPEU.US,D,20150421,000000,28.5256,28.596,28.4709,28.5412,100831.29475792,0
+SPEU.US,D,20150422,000000,28.4953,28.5481,28.3145,28.5481,79148.410968009,0
+SPEU.US,D,20150423,000000,28.3664,28.8256,28.3664,28.7044,180657.26385993,0
+SPEU.US,D,20150424,000000,28.7445,28.9086,28.6692,28.8538,73544.739089334,0
+SPEU.US,D,20150427,000000,29.0982,29.2564,29.0268,29.0688,56173.868016296,0
+SPEU.US,D,20150428,000000,29.0033,29.0982,28.8314,29.0591,107741.9783241,0
+SPEU.US,D,20150429,000000,28.9662,29.0591,28.7132,28.8461,83368.308530708,0
+SPEU.US,D,20150430,000000,28.8538,28.9574,28.6887,28.7708,30130.866929009,0
+SPEU.US,D,20150501,000000,28.6526,28.9828,28.5881,28.8861,289047.11876835,0
+SPEU.US,D,20150504,000000,28.9418,28.9662,28.7767,28.9418,62432.580991292,0
+SPEU.US,D,20150505,000000,28.8705,28.9086,28.4777,28.512,56304.876235561,0
+SPEU.US,D,20150506,000000,28.7621,28.9272,28.5735,28.7522,40607.430463278,0
+SPEU.US,D,20150507,000000,28.4777,28.596,28.3937,28.4709,86138.9276678,0
+SPEU.US,D,20150508,000000,29.1617,29.3082,29.0268,29.2242,58601.614079533,0
+SPEU.US,D,20150511,000000,29.0424,29.3014,28.9828,29.0209,35620.930117541,0
+SPEU.US,D,20150512,000000,28.9828,29.0688,28.8617,29.0033,79367.440334591,0
+SPEU.US,D,20150513,000000,29.2633,29.2858,29.0688,29.1304,69411.839172239,0
+SPEU.US,D,20150514,000000,29.4733,29.6463,29.4284,29.6414,111838.03217952,0
+SPEU.US,D,20150515,000000,29.3639,29.5418,29.1919,29.5055,69482.460790437,0
+SPEU.US,D,20150518,000000,29.2467,29.4235,29.2008,29.3219,108145.23799902,0
+SPEU.US,D,20150519,000000,29.2008,29.3014,29.1694,29.1919,80216.946756381,0
+SPEU.US,D,20150520,000000,29.2799,29.5339,29.2008,29.3317,66901.18947025,0
+SPEU.US,D,20150521,000000,29.527,29.5994,29.4733,29.5828,25151.531095264,0
+SPEU.US,D,20150522,000000,29.3717,29.4284,29.272,29.3014,33701.864405666,0
+SPEU.US,D,20150526,000000,28.9828,28.9828,28.5735,28.6272,98909.158540901,0
+SPEU.US,D,20150527,000000,28.7522,29.0327,28.6047,28.9574,95369.889617347,0
+SPEU.US,D,20150528,000000,28.8314,29.0688,28.7621,29.0327,66343.381036665,0
+SPEU.US,D,20150529,000000,28.8461,28.9828,28.4514,28.7376,50430.999904652,0
+SPEU.US,D,20150601,000000,28.721,28.721,28.3664,28.4855,79413.497911676,0
+SPEU.US,D,20150602,000000,28.5735,28.8949,28.5481,28.6838,77626.463920778,0
+SPEU.US,D,20150603,000000,28.9828,29.0982,28.8538,28.9418,66006.648973088,0
+SPEU.US,D,20150604,000000,28.8002,29.0327,28.5197,28.5881,133030.65864889,0
+SPEU.US,D,20150605,000000,28.2218,28.341,28.041,28.2149,117203.22815907,0
+SPEU.US,D,20150608,000000,28.2657,28.3937,28.0957,28.2599,39831.616164824,0
+SPEU.US,D,20150609,000000,28.2384,28.2384,27.868,28.0713,56624.208770016,0
+SPEU.US,D,20150610,000000,28.596,28.8314,28.5481,28.7376,191519.68754001,0
+SPEU.US,D,20150611,000000,28.8461,28.8949,28.5256,28.8002,228939.93366899,0
+SPEU.US,D,20150612,000000,28.5325,28.6692,28.3311,28.4953,181804.6092802,0
+SPEU.US,D,20150615,000000,28.0019,28.2657,28.0019,28.2149,55279.327519134,0
+SPEU.US,D,20150616,000000,28.1583,28.2657,28.0869,28.1808,429998.65717415,0
+SPEU.US,D,20150617,000000,28.2071,28.3077,28.0019,28.2461,112351.83003945,0
+SPEU.US,D,20150618,000000,28.3234,28.7132,28.2804,28.5735,83882.106390635,0
+SPEU.US,D,20150619,000000,28.5481,28.5481,28.3536,28.424,40984.079093662,0
+SPEU.US,D,20150622,000000,28.9877,29.6854,28.9877,29.1216,80703.110070056,0
+SPEU.US,D,20150623,000000,29.1216,29.1636,28.9741,29.0737,226049.56483149,0
+SPEU.US,D,20150624,000000,28.9555,29.0825,28.8217,28.8832,47015.574688372,0
+SPEU.US,D,20150625,000000,28.892,28.9242,28.766,28.7962,17222.463324653,0
+SPEU.US,D,20150626,000000,28.892,29.0033,28.6848,28.8363,16721.970986995,0
+SPEU.US,D,20150629,000000,28.2413,28.639,27.1265,27.8652,182030.80315878,0
+SPEU.US,D,20150630,000000,28.1201,28.1514,27.5017,27.6571,147276.77899215,0
+SPEU.US,D,20150701,000000,27.9755,28.0781,27.5417,27.7391,52046.085607767,0
+SPEU.US,D,20150702,000000,27.8417,27.9238,27.7537,27.8652,96669.736792857,0
+SPEU.US,D,20150706,000000,27.2447,27.4675,26.4983,27.2447,109498.3072636,0
+SPEU.US,D,20150707,000000,26.8998,27.3658,26.5373,27.2212,175492.67421614,0
+SPEU.US,D,20150708,000000,27.0014,27.0786,26.846,26.9419,53929.328759687,0
+SPEU.US,D,20150709,000000,27.4372,27.5778,27.2995,27.3658,30671.275833474,0
+SPEU.US,D,20150710,000000,27.9139,28.5021,27.9139,28.4406,71275.635791612,0
+SPEU.US,D,20150713,000000,28.5256,28.6116,28.4406,28.5256,83850.377837531,0
+SPEU.US,D,20150714,000000,28.6116,28.8295,28.5881,28.7894,131421.71395606,0
+SPEU.US,D,20150715,000000,28.678,28.723,28.4944,28.597,96931.753231386,0
+SPEU.US,D,20150716,000000,28.8988,28.9555,28.7816,28.8676,82087.907887745,0
+SPEU.US,D,20150717,000000,28.9067,28.9067,28.6986,28.7396,67883.75111473,0
+SPEU.US,D,20150720,000000,28.8041,28.8988,28.7894,28.8217,21497.629979853,0
+SPEU.US,D,20150721,000000,28.7151,28.766,28.639,28.7151,33062.175835041,0
+SPEU.US,D,20150722,000000,28.3731,28.4699,28.337,28.424,22883.451299255,0
+SPEU.US,D,20150723,000000,28.511,28.5412,28.3731,28.381,26024.578056453,0
+SPEU.US,D,20150724,000000,28.2765,28.3116,27.9824,28.0185,49528.271393787,0
+SPEU.US,D,20150727,000000,27.9755,27.9912,27.7918,27.7918,66247.171875643,0
+SPEU.US,D,20150728,000000,28.0879,28.2413,27.9238,28.2325,46762.76976526,0
+SPEU.US,D,20150729,000000,28.295,28.4621,28.295,28.3595,16844.791192555,0
+SPEU.US,D,20150730,000000,28.3595,28.3986,28.2013,28.3986,45756.667581382,0
+SPEU.US,D,20150731,000000,28.5666,28.6467,28.4699,28.5021,24767.717952889,0
+SPEU.US,D,20150803,000000,28.5735,28.6546,28.3595,28.511,104867.98551399,0
+SPEU.US,D,20150804,000000,28.5256,28.5666,28.3986,28.4152,44754.659404355,0
+SPEU.US,D,20150805,000000,28.6204,28.7483,28.6204,28.6897,95789.525319677,0
+SPEU.US,D,20150806,000000,28.6204,28.678,28.5021,28.597,43120.127168693,0
+SPEU.US,D,20150807,000000,28.4406,28.5325,28.3731,28.4846,27153.500445892,0
+SPEU.US,D,20150810,000000,28.4562,28.851,28.4562,28.8041,253178.50123627,0
+SPEU.US,D,20150811,000000,28.5021,28.5412,28.3282,28.4494,42691.279950947,0
+SPEU.US,D,20150812,000000,28.0644,28.255,27.8583,28.255,96545.893085584,0
+SPEU.US,D,20150813,000000,28.2325,28.2325,28.0879,28.1358,21242.778053317,0
+SPEU.US,D,20150814,000000,28.0781,28.2256,27.953,28.21,39474.414066987,0
+SPEU.US,D,20150817,000000,27.9042,28.1201,27.7537,28.0781,64363.928723723,0
+SPEU.US,D,20150818,000000,27.8495,28.041,27.8495,27.9453,32053.003146024,0
+SPEU.US,D,20150819,000000,27.6912,27.826,27.5241,27.7391,75427.982241254,0
+SPEU.US,D,20150820,000000,27.5095,27.5095,27.1265,27.1265,94910.337348211,0
+SPEU.US,D,20150821,000000,27.0014,27.0786,26.3859,26.424,145698.5393507,0
+SPEU.US,D,20150824,000000,25.4333,26.2588,25.0601,25.5896,244449.05512608,0
+SPEU.US,D,20150825,000000,26.126,26.6038,25.7176,25.7489,76807.662550378,0
+SPEU.US,D,20150826,000000,26.2687,26.2687,25.5896,26.0918,167822.55237891,0
+SPEU.US,D,20150827,000000,26.3624,26.6194,26.3166,26.466,57824.776279366,0
+SPEU.US,D,20150828,000000,26.3166,26.633,26.2931,26.3957,183913.02280898,0
+SPEU.US,D,20150831,000000,26.3009,26.424,26.1856,26.2754,114897.27879968,0
+SPEU.US,D,20150901,000000,25.7557,25.7557,25.4548,25.5016,100946.95045148,0
+SPEU.US,D,20150902,000000,25.9012,25.9091,25.6531,25.8202,231181.40242047,0
+SPEU.US,D,20150903,000000,25.9833,26.1172,25.8886,25.9012,17475.268247763,0
+SPEU.US,D,20150904,000000,25.527,25.527,25.233,25.4098,82464.55651813,0
+SPEU.US,D,20150908,000000,26.043,26.1563,25.9326,26.1172,88626.03683039,0
+SPEU.US,D,20150909,000000,26.4894,26.5442,25.9462,25.9462,60338.496486493,0
+SPEU.US,D,20150910,000000,25.9736,26.3312,25.9736,26.2022,342848.50981391,0
+SPEU.US,D,20150911,000000,25.9648,26.1641,25.955,26.1387,27785.001002814,0
+SPEU.US,D,20150914,000000,25.8807,25.9237,25.827,25.9091,15588.954590704,0
+SPEU.US,D,20150915,000000,25.9384,26.2022,25.9012,26.1729,59334.441306041,0
+SPEU.US,D,20150916,000000,26.4044,26.5852,26.3703,26.5442,38721.116806219,0
+SPEU.US,D,20150917,000000,26.4894,26.8178,26.3703,26.5608,22565.142266513,0
+SPEU.US,D,20150918,000000,25.9853,26.1827,25.8563,25.8905,32616.952589886,0
+SPEU.US,D,20150921,000000,26.0058,26.0957,25.7987,25.8554,119651.44425656,0
+SPEU.US,D,20150922,000000,25.1694,25.1929,24.9604,25.0982,87485.855922108,0
+SPEU.US,D,20150923,000000,25.232,25.2398,24.9467,25.0151,83163.608188108,0
+SPEU.US,D,20150924,000000,24.8715,25.0825,24.7376,24.9984,141859.38442524,0
+SPEU.US,D,20150925,000000,25.3424,25.4333,25.0728,25.1694,74467.937634459,0
+SPEU.US,D,20150928,000000,25.0327,25.0327,24.6878,24.7053,53133.044426973,0
+SPEU.US,D,20150929,000000,24.6878,24.8558,24.6497,24.767,37799.965264519,0
+SPEU.US,D,20150930,000000,25.2242,25.2653,25.0063,25.2487,41802.880464062,0
+SPEU.US,D,20151001,000000,25.4,25.4,25.0493,25.232,89489.872276162,0
+SPEU.US,D,20151002,000000,25.2067,25.7284,25.1509,25.7284,39422.215479624,0
+SPEU.US,D,20151005,000000,26.0468,26.2139,26.0058,26.1758,154001.18524656,0
+SPEU.US,D,20151006,000000,26.2217,26.3839,26.1758,26.2882,36170.550537423,0
+SPEU.US,D,20151007,000000,26.4953,26.5735,26.2803,26.4855,29021.391072117,0
+SPEU.US,D,20151008,000000,26.3194,26.7171,26.3194,26.7093,26658.1256168,0
+SPEU.US,D,20151009,000000,26.7249,26.7914,26.6233,26.7005,32290.455543439,0
+SPEU.US,D,20151012,000000,26.6545,26.7425,26.6389,26.6663,30742.920953384,0
+SPEU.US,D,20151013,000000,26.4289,26.5578,26.3673,26.3918,35296.480074521,0
+SPEU.US,D,20151014,000000,26.5735,26.5735,26.4133,26.5265,37296.402421723,0
+SPEU.US,D,20151015,000000,26.6829,26.932,26.6663,26.9243,28663.165472567,0
+SPEU.US,D,20151016,000000,26.9066,27.0366,26.8695,27.0229,439429.20195774,0
+SPEU.US,D,20151019,000000,26.8979,26.9506,26.8158,26.8774,21392.209303415,0
+SPEU.US,D,20151020,000000,26.7914,26.8158,26.7005,26.7425,32667.104173824,0
+SPEU.US,D,20151021,000000,26.7914,26.7914,26.591,26.591,21402.444320545,0
+SPEU.US,D,20151022,000000,26.7171,27.0307,26.7171,26.9066,73969.492300229,0
+SPEU.US,D,20151023,000000,27.1392,27.191,27.0229,27.1089,28787.00917984,0
+SPEU.US,D,20151026,000000,27.061,27.0845,27.0082,27.0161,17397.482117575,0
+SPEU.US,D,20151027,000000,26.7835,26.8695,26.7249,26.7679,28411.384051169,0
+SPEU.US,D,20151028,000000,27.0082,27.1675,26.7914,27.0307,25156.648603829,0
+SPEU.US,D,20151029,000000,26.7093,26.8608,26.7093,26.8451,14771.176722018,0
+SPEU.US,D,20151030,000000,26.8539,26.976,26.7914,26.807,70839.624061874,0
+SPEU.US,D,20151102,000000,26.9819,27.0689,26.9409,27.0366,32919.909096934,0
+SPEU.US,D,20151103,000000,26.8158,27.0845,26.7835,27.0082,25348.04342416,0
+SPEU.US,D,20151104,000000,27.0991,27.1265,26.7914,26.8695,382348.51142373,0
+SPEU.US,D,20151105,000000,26.9682,26.9682,26.7503,26.8158,29162.634308511,0
+SPEU.US,D,20151106,000000,26.551,26.6233,26.4377,26.591,27661.15729554,0
+SPEU.US,D,20151109,000000,26.4621,26.4621,26.2217,26.3586,12323.984126234,0
+SPEU.US,D,20151110,000000,26.1592,26.2882,26.1426,26.2442,17397.482117575,0
+SPEU.US,D,20151111,000000,26.5168,26.5168,26.3586,26.3918,47307.272676577,0
+SPEU.US,D,20151112,000000,26.0957,26.2442,26.0547,26.0547,232917.26132572,0
+SPEU.US,D,20151113,000000,25.8153,25.9413,25.7195,25.8075,51688.88350993,0
+SPEU.US,D,20151116,000000,25.7674,26.0957,25.7674,26.0645,55693.845712899,0
+SPEU.US,D,20151117,000000,26.2803,26.3918,26.1758,26.2442,28288.563845609,0
+SPEU.US,D,20151118,000000,26.3194,26.4855,26.2882,26.4855,19776.100098588,0
+SPEU.US,D,20151119,000000,26.6164,26.6829,26.5735,26.591,31291.517871551,0
+SPEU.US,D,20151120,000000,26.6389,26.6663,26.4211,26.4377,39422.215479624,0
+SPEU.US,D,20151123,000000,26.3673,26.4083,26.1514,26.1993,32790.947881096,0
+SPEU.US,D,20151124,000000,25.998,26.2442,25.9765,26.1895,40427.29416179,0
+SPEU.US,D,20151125,000000,26.3194,26.4133,26.2296,26.3361,49311.289030631,0
+SPEU.US,D,20151127,000000,26.4543,26.4709,26.3918,26.4006,9010.9090812527,0
+SPEU.US,D,20151130,000000,26.4621,26.4787,26.3282,26.3673,44307.389155773,0
+SPEU.US,D,20151201,000000,26.4855,26.591,26.3918,26.5823,66614.60899061,0
+SPEU.US,D,20151202,000000,26.4211,26.5265,26.2139,26.2638,20460.822744585,0
+SPEU.US,D,20151203,000000,26.4083,26.4083,25.9335,26.0371,51895.630855956,0
+SPEU.US,D,20151204,000000,25.9482,26.2882,25.9482,26.2803,24406.4218482,0
+SPEU.US,D,20151207,000000,26.1348,26.1426,26.0146,26.0722,20150.701725545,0
+SPEU.US,D,20151208,000000,25.6883,25.7674,25.613,25.6716,60081.597556531,0
+SPEU.US,D,20151209,000000,25.7381,25.9267,25.4958,25.6639,36922.824296478,0
+SPEU.US,D,20151210,000000,25.6951,25.7752,25.5847,25.5964,26533.258407814,0
+SPEU.US,D,20151211,000000,25.3199,25.3199,25.1197,25.1363,40800.872287035,0
+SPEU.US,D,20151214,000000,25.1694,25.1852,24.8256,25.0982,66200.090796845,0
+SPEU.US,D,20151215,000000,25.3278,25.4333,25.2564,25.3033,168462.24094953,0
+SPEU.US,D,20151216,000000,25.5681,25.8367,25.2564,25.7381,57697.862066953,0
+SPEU.US,D,20151217,000000,25.7097,25.7097,25.4411,25.4411,40051.669033119,0
+SPEU.US,D,20151218,000000,25.3385,25.3551,25.1548,25.1548,42536.731192283,0
+SPEU.US,D,20151221,000000,25.4049,25.4606,25.0678,25.188,44590.899130275,0
+SPEU.US,D,20151222,000000,25.276,25.3639,25.1714,25.3307,57249.568316659,0
+SPEU.US,D,20151223,000000,25.6101,25.8896,25.6101,25.8534,73355.391272429,0
+SPEU.US,D,20151224,000000,25.8534,26.0127,25.8534,25.9472,12699.609254905,0
+SPEU.US,D,20151228,000000,25.8945,25.8945,25.7166,25.7889,79297.842218108,0
+SPEU.US,D,20151229,000000,25.9257,26.0869,25.8993,26.0635,74840.492257992,0
+SPEU.US,D,20151230,000000,25.9472,25.9667,25.8211,25.8817,98830.348909001,0
+SPEU.US,D,20151231,000000,25.6199,25.7401,25.5418,25.5495,84663.038197653,0
+SPEU.US,D,20160104,000000,25.0678,25.1226,24.7679,25.1226,43028.012014523,0
+SPEU.US,D,20160105,000000,25.0014,25.0522,24.8275,24.9927,281653.34239364,0
+SPEU.US,D,20160106,000000,24.5129,24.6722,24.465,24.5989,64832.692508277,0
+SPEU.US,D,20160107,000000,24.1035,24.3692,24.0869,24.1436,100272.46282262,0
+SPEU.US,D,20160108,000000,24.295,24.295,23.8212,23.8212,78156.637808112,0
+SPEU.US,D,20160111,000000,24.0625,24.0625,23.7274,23.91,35026.275622289,0
+SPEU.US,D,20160112,000000,24.1709,24.2003,23.8905,24.0958,30263.922151699,0
+SPEU.US,D,20160113,000000,24.254,24.295,23.6287,23.6531,52802.453373674,0
+SPEU.US,D,20160114,000000,23.7958,24.1436,23.6121,24.0303,45415.841510952,0
+SPEU.US,D,20160115,000000,23.3248,23.4606,23.061,23.1626,139301.65364445,0
+SPEU.US,D,20160119,000000,23.573,23.573,23.2095,23.3796,110721.39181063,0
+SPEU.US,D,20160120,000000,22.9155,23.061,22.4836,22.8998,101499.64137651,0
+SPEU.US,D,20160121,000000,22.892,23.1812,22.7064,23.108,42094.578452267,0
+SPEU.US,D,20160122,000000,23.6463,23.7909,23.5887,23.7019,33749.968986178,0
+SPEU.US,D,20160125,000000,23.445,23.5417,23.3512,23.3668,39979.000411496,0
+SPEU.US,D,20160126,000000,23.5573,23.828,23.5036,23.828,27964.113802589,0
+SPEU.US,D,20160127,000000,23.7518,23.9804,23.5867,23.6952,28846.372279194,0
+SPEU.US,D,20160128,000000,23.8778,23.8778,23.5271,23.6531,36737.570486425,0
+SPEU.US,D,20160129,000000,23.7274,24.0752,23.7019,24.0625,30642.617785509,0
+SPEU.US,D,20160201,000000,23.7821,24.0723,23.7782,24.0361,90096.808791971,0
+SPEU.US,D,20160202,000000,23.5506,23.6365,23.3092,23.3522,47145.559405922,0
+SPEU.US,D,20160203,000000,23.573,23.6785,23.2691,23.6785,50602.948192437,0
+SPEU.US,D,20160204,000000,23.4528,23.6893,23.4528,23.6199,27407.328870716,0
+SPEU.US,D,20160205,000000,23.5642,23.5642,23.2291,23.2867,24775.905966593,0
+SPEU.US,D,20160208,000000,22.7709,22.8402,22.6174,22.8402,69114.000173757,0
+SPEU.US,D,20160209,000000,22.3849,22.6263,22.3849,22.5686,50562.008123917,0
+SPEU.US,D,20160210,000000,22.761,22.9252,22.6741,22.6985,153077.98670143,0
+SPEU.US,D,20160211,000000,22.3762,22.4513,22.1671,22.3517,66836.708862332,0
+SPEU.US,D,20160212,000000,22.5129,22.8031,22.4689,22.8031,32482.873865484,0
+SPEU.US,D,20160216,000000,23.0845,23.1861,22.8411,23.1147,27546.525103684,0
+SPEU.US,D,20160217,000000,23.3248,23.5573,23.2926,23.5271,31036.665945014,0
+SPEU.US,D,20160218,000000,23.4958,23.4958,23.2867,23.317,19296.07779519,0
+SPEU.US,D,20160219,000000,23.148,23.3023,23.1324,23.2603,19604.151810803,0
+SPEU.US,D,20160222,000000,23.3425,23.4528,23.2985,23.4284,31655.884481379,0
+SPEU.US,D,20160223,000000,23.2046,23.2281,22.9916,23.02,40717.968648282,0
+SPEU.US,D,20160224,000000,22.5784,22.9056,22.4845,22.892,39551.176695462,0
+SPEU.US,D,20160225,000000,23.061,23.2535,23.0044,23.2535,53719.510908522,0
+SPEU.US,D,20160226,000000,23.3873,23.4675,23.2095,23.2496,77802.506215414,0
+SPEU.US,D,20160229,000000,23.106,23.3013,23.0425,23.0522,125969.52033091,0
+SPEU.US,D,20160301,000000,23.3873,23.7137,23.3648,23.6609,90481.645436059,0
+SPEU.US,D,20160302,000000,23.6033,23.8455,23.5691,23.8455,67698.497304677,0
+SPEU.US,D,20160303,000000,23.7274,23.9931,23.7059,23.9931,113083.63376424,0
+SPEU.US,D,20160304,000000,24.0958,24.2003,24.0625,24.0869,116076.35277305,0
+SPEU.US,D,20160307,000000,23.8212,24.1924,23.8026,24.0958,61703.847771636,0
+SPEU.US,D,20160308,000000,24.0214,24.0713,23.8778,23.8934,185879.16959966,0
+SPEU.US,D,20160309,000000,24.0214,24.0625,23.9189,23.9794,137490.05561244,0
+SPEU.US,D,20160310,000000,24.2403,24.4025,23.7587,24.0078,148016.77073065,0
+SPEU.US,D,20160311,000000,24.4201,24.6223,24.4005,24.5989,90868.529083573,0
+SPEU.US,D,20160314,000000,24.5364,24.5686,24.465,24.4729,254179.48591158,0
+SPEU.US,D,20160315,000000,24.2696,24.3029,24.2266,24.2862,20713.627667695,0
+SPEU.US,D,20160316,000000,24.0713,24.5197,23.9931,24.5129,103333.7564462,0
+SPEU.US,D,20160317,000000,24.427,24.6643,24.3869,24.6428,44889.76163047,0
+SPEU.US,D,20160318,000000,24.596,24.6595,24.4944,24.5383,66410.932149723,0
+SPEU.US,D,20160321,000000,24.4494,24.551,24.4299,24.4748,94378.116457451,0
+SPEU.US,D,20160322,000000,24.126,24.3702,24.1015,24.3459,67843.834547923,0
+SPEU.US,D,20160323,000000,24.3459,24.3674,24.1094,24.1163,39833.66316825,0
+SPEU.US,D,20160324,000000,23.8583,23.9658,23.8036,23.957,40610.500968417,0
+SPEU.US,D,20160328,000000,24.126,24.2461,23.9921,24.1094,147511.16088443,0
+SPEU.US,D,20160329,000000,23.957,24.379,23.8759,24.379,530700.99071624,0
+SPEU.US,D,20160330,000000,24.6106,24.7035,24.5168,24.5305,53797.297038711,0
+SPEU.US,D,20160331,000000,24.4201,24.4806,24.3292,24.3292,241119.60405369,0
+SPEU.US,D,20160401,000000,23.7938,24.1338,23.7938,24.0938,119985.105815,0
+SPEU.US,D,20160404,000000,24.2394,24.2775,24.1163,24.1768,143066.09294486,0
+SPEU.US,D,20160405,000000,23.7987,23.7987,23.6893,23.7303,145266.62162781,0
+SPEU.US,D,20160406,000000,23.7938,24.169,23.7938,24.169,57043.844472346,0
+SPEU.US,D,20160407,000000,23.9325,23.9735,23.7264,23.7782,110147.20734965,0
+SPEU.US,D,20160408,000000,24.1504,24.209,24.0869,24.1593,79524.03609668,0
+SPEU.US,D,20160411,000000,24.3526,24.4319,24.1593,24.169,45075.015440523,0
+SPEU.US,D,20160412,000000,24.2394,24.5139,24.0938,24.4621,247284.1548711,0
+SPEU.US,D,20160413,000000,24.8226,24.8862,24.7327,24.8696,107751.1898395,0
+SPEU.US,D,20160414,000000,24.9663,25.0063,24.8832,24.9526,110162.55987533,0
+SPEU.US,D,20160415,000000,24.9526,25.0199,24.9457,24.9526,26083.941155807,0
+SPEU.US,D,20160418,000000,24.8862,25.2183,24.8862,25.2027,102628.56376595,0
+SPEU.US,D,20160419,000000,25.5906,25.7107,25.5642,25.6892,182269.2790579,0
+SPEU.US,D,20160420,000000,25.6639,25.7781,25.5838,25.6892,57128.795114526,0
+SPEU.US,D,20160421,000000,25.6414,25.656,25.5065,25.5593,62541.07217287,0
+SPEU.US,D,20160422,000000,25.4225,25.5006,25.3483,25.4783,121430.29023375,0
+SPEU.US,D,20160425,000000,25.3903,25.4148,25.276,25.4148,137138.99452488,0
+SPEU.US,D,20160426,000000,25.5759,25.5906,25.4616,25.5261,83682.5235566,0
+SPEU.US,D,20160427,000000,25.4616,25.6639,25.4616,25.6229,267469.65565488,0
+SPEU.US,D,20160428,000000,25.3649,25.6414,25.3649,25.4411,85862.58220529,0
+SPEU.US,D,20160429,000000,25.3825,25.4391,25.2095,25.2925,74077.983481807,0
+SPEU.US,D,20160502,000000,25.399,25.5095,25.3649,25.5006,115115.28466455,0
+SPEU.US,D,20160503,000000,25.1538,25.1538,24.9663,25.0063,81397.04423147,0
+SPEU.US,D,20160504,000000,24.6673,24.7327,24.5481,24.6106,83022.364951715,0
+SPEU.US,D,20160505,000000,24.5139,24.6204,24.4494,24.4982,128566.14417679,0
+SPEU.US,D,20160506,000000,24.3947,24.596,24.3292,24.5676,182720.64331333,0
+SPEU.US,D,20160509,000000,24.6204,24.724,24.55,24.6018,133479.97590091,0
+SPEU.US,D,20160510,000000,24.7093,24.9116,24.7015,24.892,267808.43472189,0
+SPEU.US,D,20160511,000000,24.7171,24.892,24.7171,24.7572,38362.891206669,0
+SPEU.US,D,20160512,000000,24.9291,24.9604,24.6106,24.6673,82960.954848935,0
+SPEU.US,D,20160513,000000,24.5793,24.6536,24.4416,24.4806,67112.030823128,0
+SPEU.US,D,20160516,000000,24.5139,24.7396,24.5139,24.7171,100140.43110164,0
+SPEU.US,D,20160517,000000,24.6204,24.7572,24.5071,24.5139,96635.961236329,0
+SPEU.US,D,20160518,000000,24.4494,24.8539,24.4494,24.638,65198.082619818,0
+SPEU.US,D,20160519,000000,24.4201,24.5071,24.338,24.427,85623.082804448,0
+SPEU.US,D,20160520,000000,24.596,24.6595,24.5647,24.638,18633.87218688,0
+SPEU.US,D,20160523,000000,24.4572,24.5881,24.427,24.5305,185422.68783566,0
+SPEU.US,D,20160524,000000,24.8471,25.0629,24.8471,25.0327,54049.078460108,0
+SPEU.US,D,20160525,000000,25.3483,25.4616,25.3297,25.4176,47172.17045046,0
+SPEU.US,D,20160526,000000,25.5006,25.5221,25.4059,25.4665,185945.697211,0
+SPEU.US,D,20160527,000000,25.4694,25.4939,25.4148,25.444,26017.413544462,0
+SPEU.US,D,20160531,000000,25.5006,25.5144,25.1021,25.188,38040.488167074,0
+SPEU.US,D,20160601,000000,25.0414,25.1822,25.0327,25.1627,21873.255108525,0
+SPEU.US,D,20160602,000000,25.0327,25.188,25.0102,25.1783,58129.779789839,0
+SPEU.US,D,20160603,000000,25.2183,25.3278,25.0992,25.3082,37591.170915067,0
+SPEU.US,D,20160606,000000,25.3649,25.486,25.3395,25.399,19380.004935656,0
+SPEU.US,D,20160607,000000,25.656,25.7107,25.5964,25.6043,29755.241800339,0
+SPEU.US,D,20160608,000000,25.6043,25.6492,25.5681,25.6043,20191.641794065,0
+SPEU.US,D,20160609,000000,25.3082,25.3483,25.188,25.2027,30162.595482112,0
+SPEU.US,D,20160610,000000,24.6106,24.6321,24.3449,24.4416,62451.004022126,0
+SPEU.US,D,20160613,000000,24.0869,24.3009,23.9658,24.0185,101900.854048,0
+SPEU.US,D,20160614,000000,23.7391,23.7625,23.4567,23.5524,181396.23209671,0
+SPEU.US,D,20160615,000000,23.7782,23.8622,23.6893,23.7488,88609.660802982,0
+SPEU.US,D,20160616,000000,23.4284,23.9912,23.2603,23.9834,573278.66197704,0
+SPEU.US,D,20160617,000000,24.127,24.3341,23.9814,24.2735,76410.543885734,0
+SPEU.US,D,20160620,000000,25.0688,25.0933,24.8402,24.8461,250074.22054073,0
+SPEU.US,D,20160621,000000,25.0688,25.3307,24.9536,25.1685,206859.93121445,0
+SPEU.US,D,20160622,000000,25.2994,25.4372,25.1753,25.1753,261985.73347663,0
+SPEU.US,D,20160623,000000,25.6951,25.9413,25.4811,25.9012,154668.50836344,0
+SPEU.US,D,20160624,000000,23.3551,24.0595,23.2818,23.2946,447251.8255502,0
+SPEU.US,D,20160627,000000,22.9545,22.9965,22.6419,22.9604,358340.23174189,0
+SPEU.US,D,20160628,000000,23.5573,23.6638,23.3678,23.6638,209326.57034278,0
+SPEU.US,D,20160629,000000,24.1025,24.2286,23.9716,24.1104,95616.553530181,0
+SPEU.US,D,20160630,000000,24.2345,24.6321,24.1601,24.6136,134494.26609849,0
+SPEU.US,D,20160701,000000,24.6566,24.6702,24.5392,24.6321,251681.11823015,0
+SPEU.US,D,20160705,000000,24.2569,24.3341,24.0039,24.0771,71938.864901637,0
+SPEU.US,D,20160706,000000,23.7059,23.9814,23.5642,23.9814,105759.45550601,0
+SPEU.US,D,20160707,000000,24.041,24.1025,23.7948,23.8534,24842.433577938,0
+SPEU.US,D,20160708,000000,24.1348,24.2003,24.041,24.1866,54643.732955361,0
+SPEU.US,D,20160711,000000,24.3927,24.5392,24.3674,24.4104,60281.180390566,0
+SPEU.US,D,20160712,000000,24.7767,24.8773,24.7073,24.7132,318356.11382182,0
+SPEU.US,D,20160713,000000,24.8031,24.8304,24.6566,24.678,45370.80743558,0
+SPEU.US,D,20160714,000000,25.0258,25.0532,24.8998,24.9291,62452.027523838,0
+SPEU.US,D,20160715,000000,24.8207,24.8461,24.7445,24.8031,30289.509694524,0
+SPEU.US,D,20160718,000000,24.7201,24.9116,24.6966,24.7542,44123.158847433,0
+SPEU.US,D,20160719,000000,24.5481,24.5725,24.4748,24.5305,51901.771866234,0
+SPEU.US,D,20160720,000000,24.6702,24.7796,24.6702,24.7386,16581.751252314,0
+SPEU.US,D,20160721,000000,24.7288,24.8304,24.6487,24.6966,31914.830414769,0
+SPEU.US,D,20160722,000000,24.8109,24.8109,24.6976,24.7611,16102.75245063,0
+SPEU.US,D,20160725,000000,24.7464,24.7473,24.6136,24.678,19404.568976768,0
+SPEU.US,D,20160726,000000,24.8118,24.8158,24.678,24.7767,49750.371265507,0
+SPEU.US,D,20160727,000000,24.8783,24.9761,24.7298,24.8607,27412.446379281,0
+SPEU.US,D,20160728,000000,24.9116,24.9116,24.7836,24.8539,26726.700231571,0
+SPEU.US,D,20160729,000000,24.9663,25.1685,24.9663,25.1245,60885.046401236,0
+SPEU.US,D,20160801,000000,25.0004,25.0004,24.8461,24.8461,17049.491535155,0
+SPEU.US,D,20160802,000000,24.8031,24.8031,24.6556,24.7464,31906.642401064,0
+SPEU.US,D,20160803,000000,24.5637,24.6878,24.5637,24.6623,25672.493467181,0
+SPEU.US,D,20160804,000000,24.6702,24.7982,24.6623,24.7611,27974.348819719,0
+SPEU.US,D,20160805,000000,24.7288,24.8539,24.7288,24.8207,21140.427882017,0
+SPEU.US,D,20160808,000000,24.7698,24.7943,24.7698,24.7943,10040.551804531,0
+SPEU.US,D,20160809,000000,24.8696,25.0767,24.8696,24.9917,146607.40887184,0
+SPEU.US,D,20160810,000000,25.1753,25.1753,25.0532,25.062,26462.636789617,0
+SPEU.US,D,20160811,000000,25.275,25.4157,25.2408,25.3395,165237.18705187,0
+SPEU.US,D,20160812,000000,25.3395,25.3659,25.2369,25.2838,34738.671640936,0
+SPEU.US,D,20160815,000000,25.3834,25.4245,25.3395,25.3483,40088.515094787,0
+SPEU.US,D,20160816,000000,25.3307,25.4558,25.3307,25.4128,231405.54929561,0
+SPEU.US,D,20160817,000000,25.317,25.4245,25.2008,25.3659,20077.00960221,0
+SPEU.US,D,20160818,000000,25.3239,25.5046,25.3239,25.5046,35135.79030558,0
+SPEU.US,D,20160819,000000,25.2008,25.2994,25.1099,25.275,250319.86095186,0
+SPEU.US,D,20160822,000000,25.1245,25.2505,25.0688,25.2067,18606.237640628,0
+SPEU.US,D,20160823,000000,25.3913,25.4558,25.2994,25.2994,25492.357165693,0
+SPEU.US,D,20160824,000000,25.3483,25.3834,25.233,25.233,19046.343377218,0
+SPEU.US,D,20160825,000000,25.2008,25.2067,25.1177,25.1333,10567.655186726,0
+SPEU.US,D,20160826,000000,25.2008,25.5046,24.9379,25.0434,66407.861644584,0
+SPEU.US,D,20160829,000000,24.9467,25.1245,24.9467,25.1069,14046.537509213,0
+SPEU.US,D,20160830,000000,25.1753,25.2164,25.0854,25.1333,15474.322398848,0
+SPEU.US,D,20160831,000000,25.0933,25.1587,25.0083,25.0688,41406.785301131,0
+SPEU.US,D,20160901,000000,25.1245,25.1646,25.0004,25.1245,16433.343503929,0
+SPEU.US,D,20160902,000000,25.4811,25.6023,25.4411,25.5935,11328.116959484,0
+SPEU.US,D,20160906,000000,25.6101,25.6892,25.5838,25.6707,14024.020471527,0
+SPEU.US,D,20160907,000000,25.6795,25.7342,25.6101,25.6463,33570.856186403,0
+SPEU.US,D,20160908,000000,25.6394,25.7097,25.5935,25.6394,28749.139616459,0
+SPEU.US,D,20160909,000000,25.4411,25.4411,25.1333,25.1587,85477.745561202,0
+SPEU.US,D,20160912,000000,24.9917,25.3913,24.9291,25.3746,61354.833687503,0
+SPEU.US,D,20160913,000000,25.062,25.0893,24.7611,24.8461,66323.934504118,0
+SPEU.US,D,20160914,000000,24.8118,24.9663,24.807,24.8392,194759.07046164,0
+SPEU.US,D,20160915,000000,24.8207,25.0884,24.7386,25.0688,223359.80232972,0
+SPEU.US,D,20160916,000000,24.7552,24.7552,24.5588,24.6057,29166.728315364,0
+SPEU.US,D,20160919,000000,24.9126,24.9291,24.7552,24.7787,15891.911097753,0
+SPEU.US,D,20160920,000000,24.9477,24.9623,24.8256,24.8548,26320.37005151,0
+SPEU.US,D,20160921,000000,24.9887,25.1949,24.8705,25.1363,53730.769427366,0
+SPEU.US,D,20160922,000000,25.5446,25.5984,25.4284,25.4509,27111.536875659,0
+SPEU.US,D,20160923,000000,25.188,25.3112,25.188,25.2105,89572.775914915,0
+SPEU.US,D,20160926,000000,24.9692,25.0288,24.9477,24.9477,36676.160383645,0
+SPEU.US,D,20160927,000000,24.7581,25.0199,24.7581,25.0024,27662.180797254,0
+SPEU.US,D,20160928,000000,25.188,25.2623,24.9692,25.2467,32805.276905079,0
+SPEU.US,D,20160929,000000,25.2193,25.2554,24.8217,24.8803,38289.199083333,0
+SPEU.US,D,20160930,000000,24.8939,25.1704,24.8901,25.0806,218784.74967261,0
+SPEU.US,D,20161003,000000,24.9946,25.0639,24.9623,25.0199,39519.448142359,0
+SPEU.US,D,20161004,000000,25.188,25.2339,24.9887,25.0464,225759.9138467,0
+SPEU.US,D,20161005,000000,25.2105,25.228,25.0718,25.1704,94213.332681657,0
+SPEU.US,D,20161006,000000,25.0718,25.0806,24.9731,25.0288,28383.749504919,0
+SPEU.US,D,20161007,000000,24.8803,24.8939,24.679,24.8871,70696.333822054,0
+SPEU.US,D,20161010,000000,24.8803,24.9692,24.8803,24.9037,17782.318761663,0
+SPEU.US,D,20161011,000000,24.8422,24.8432,24.4905,24.5559,48553.897763011,0
+SPEU.US,D,20161012,000000,24.5149,24.551,24.4132,24.4982,43335.062528423,0
+SPEU.US,D,20161013,000000,24.0928,24.427,24.0752,24.3664,152358.46499719,0
+SPEU.US,D,20161014,000000,24.5305,24.6086,24.4181,24.4327,18413.819318585,0
+SPEU.US,D,20161017,000000,24.3244,24.3526,24.2413,24.2843,27644.781268132,0
+SPEU.US,D,20161018,000000,24.6145,24.6145,24.4806,24.5481,249959.58834888,0
+SPEU.US,D,20161019,000000,24.5637,24.6165,24.5071,24.5559,40855.117877825,0
+SPEU.US,D,20161020,000000,24.4748,24.6566,24.4748,24.6233,29437.956269309,0
+SPEU.US,D,20161021,000000,24.4484,24.5637,24.4327,24.5481,17936.867520326,0
+SPEU.US,D,20161024,000000,24.6057,24.6057,24.466,24.5305,32926.050107213,0
+SPEU.US,D,20161025,000000,24.4327,24.4767,24.3664,24.4562,26656.078613374,0
+SPEU.US,D,20161026,000000,24.3077,24.3429,24.2471,24.2804,15909.310626873,0
+SPEU.US,D,20161027,000000,24.4406,24.466,24.3536,24.4005,71694.247992229,0
+SPEU.US,D,20161028,000000,24.3664,24.3927,24.256,24.3244,99011.508712201,0
+SPEU.US,D,20161031,000000,24.256,24.2824,24.1593,24.2481,19326.78284658,0
+SPEU.US,D,20161101,000000,24.3175,24.3244,24.0928,24.1358,70827.342041319,0
+SPEU.US,D,20161102,000000,24.1924,24.211,23.9697,24.0165,113610.73714644,0
+SPEU.US,D,20161103,000000,24.0664,24.0664,23.8934,23.9179,48362.50294268,0
+SPEU.US,D,20161104,000000,23.8173,23.8612,23.7117,23.7205,57951.690491778,0
+SPEU.US,D,20161107,000000,23.995,24.085,23.9883,24.085,40920.621987456,0
+SPEU.US,D,20161108,000000,24.039,24.2647,24.039,24.1593,42834.570190767,0
+SPEU.US,D,20161109,000000,24.0479,24.4748,24.0479,24.3927,194948.41827856,0
+SPEU.US,D,20161110,000000,24.2901,24.3927,24.1015,24.2735,126474.10667542,0
+SPEU.US,D,20161111,000000,24.1015,24.125,23.9511,24.0479,86757.122702452,0
+SPEU.US,D,20161114,000000,23.8427,23.8984,23.7674,23.8857,58481.864379111,0
+SPEU.US,D,20161115,000000,23.7987,24.0244,23.7938,24.0244,85824.712641908,0
+SPEU.US,D,20161116,000000,23.7205,23.7782,23.7029,23.7117,43177.443264622,0
+SPEU.US,D,20161117,000000,23.7782,23.87,23.7654,23.8427,33617.937265201,0
+SPEU.US,D,20161118,000000,23.6267,23.6267,23.5066,23.5457,80000.987894938,0
+SPEU.US,D,20161121,000000,23.6356,23.7205,23.6267,23.7205,27394.023348447,0
+SPEU.US,D,20161122,000000,23.7029,23.7264,23.5769,23.6863,90752.873390004,0
+SPEU.US,D,20161123,000000,23.3297,23.5388,23.3062,23.531,216534.06940573,0
+SPEU.US,D,20161125,000000,23.7205,23.7372,23.6863,23.7117,23593.761488078,0
+SPEU.US,D,20161128,000000,23.5153,23.5457,23.403,23.4284,245080.55568301,0
+SPEU.US,D,20161129,000000,23.4284,23.6267,23.4118,23.5749,96940.964746803,0
+SPEU.US,D,20161130,000000,23.7538,23.7538,23.6101,23.6356,66084.435103277,0
+SPEU.US,D,20161201,000000,23.5749,23.6101,23.489,23.5388,63611.654964668,0
+SPEU.US,D,20161202,000000,23.4626,23.6942,23.4626,23.6356,98996.156186506,0
+SPEU.US,D,20161205,000000,23.8241,24.0078,23.8241,23.9784,108545.4271688,0
+SPEU.US,D,20161206,000000,24.039,24.254,24.0098,24.2481,266977.35133093,0
+SPEU.US,D,20161207,000000,24.3077,24.6136,24.3077,24.5392,49144.458251412,0
+SPEU.US,D,20161208,000000,24.4005,24.4982,24.3751,24.4484,98004.383026609,0
+SPEU.US,D,20161209,000000,24.466,24.6409,24.466,24.6145,59217.762110758,0
+SPEU.US,D,20161212,000000,24.5481,24.6751,24.5392,24.5979,78074.757671072,0
+SPEU.US,D,20161213,000000,24.8226,25.0053,24.8226,24.9477,102440.23945075,0
+SPEU.US,D,20161214,000000,24.8803,24.9477,24.5637,24.5637,91603.403313507,0
+SPEU.US,D,20161215,000000,24.4905,24.5979,24.4905,24.5911,46590.821477477,0
+SPEU.US,D,20161216,000000,24.6057,24.7631,24.6057,24.6566,40540.902851933,0
+SPEU.US,D,20161219,000000,24.6233,24.7142,24.5901,24.6057,70944.0212366,0
+SPEU.US,D,20161220,000000,24.6145,24.6887,24.6145,24.6712,80523.997270281,0
+SPEU.US,D,20161221,000000,24.6976,24.7259,24.6566,24.679,43777.21526844,0
+SPEU.US,D,20161222,000000,24.7142,24.7473,24.6615,24.6615,42587.906277933,0
+SPEU.US,D,20161223,000000,24.6331,24.7298,24.6331,24.7063,30956.832811401,0
+SPEU.US,D,20161227,000000,24.7142,24.7552,24.7142,24.721,61381.444732041,0
+SPEU.US,D,20161228,000000,24.6712,24.6712,24.5471,24.5813,93875.577116367,0
+SPEU.US,D,20161229,000000,24.7142,24.8031,24.7122,24.7631,67718.967338937,0
+SPEU.US,D,20161230,000000,25.0122,25.0307,24.8597,24.9047,154211.00309773,0
+SPEU.US,D,20170103,000000,24.9712,25.0122,24.9233,24.9956,71178.403128877,0
+SPEU.US,D,20170104,000000,25.0825,25.2398,25.0395,25.2398,59780.688052908,0
+SPEU.US,D,20170105,000000,25.3229,25.5221,25.3229,25.5046,34216.685767306,0
+SPEU.US,D,20170106,000000,25.3649,25.4225,25.3454,25.3737,19545.812213163,0
+SPEU.US,D,20170109,000000,25.2134,25.315,25.1909,25.2965,38002.618603693,0
+SPEU.US,D,20170110,000000,25.2897,25.3825,25.2897,25.315,107086.93722777,0
+SPEU.US,D,20170111,000000,25.2477,25.4069,25.2075,25.4069,84305.836099817,0
+SPEU.US,D,20170112,000000,25.4548,25.4548,25.3649,25.4235,29199.480370179,0
+SPEU.US,D,20170113,000000,25.4548,25.5212,25.444,25.5134,35302.621084799,0
+SPEU.US,D,20170117,000000,25.4401,25.445,25.3825,25.4157,29383.710678519,0
+SPEU.US,D,20170118,000000,25.3903,25.402,25.3053,25.3473,104791.22288551,0
+SPEU.US,D,20170119,000000,25.2809,25.3297,25.1909,25.274,21492.512471288,0
+SPEU.US,D,20170120,000000,25.3053,25.4069,25.3053,25.399,29430.791757317,0
+SPEU.US,D,20170123,000000,25.3297,25.4235,25.2809,25.4069,27887.351174114,0
+SPEU.US,D,20170124,000000,25.3297,25.4479,25.3297,25.4313,54847.409796248,0
+SPEU.US,D,20170125,000000,25.6306,25.7635,25.6306,25.7635,85335.478823095,0
+SPEU.US,D,20170126,000000,25.6892,25.6892,25.5564,25.5915,31075.559010109,0
+SPEU.US,D,20170127,000000,25.5485,25.5671,25.5183,25.5535,23932.54055508,0
+SPEU.US,D,20170130,000000,25.3229,25.3883,25.2398,25.3825,27640.68726128,0
+SPEU.US,D,20170131,000000,25.4235,25.4899,25.3649,25.4811,37190.981745284,0
+SPEU.US,D,20170201,000000,25.5886,25.5886,25.4548,25.5769,20431.141194908,0
+SPEU.US,D,20170202,000000,25.488,25.488,25.3903,25.4313,15661.623212328,0
+SPEU.US,D,20170203,000000,25.6209,25.656,25.5632,25.6111,26704.183193885,0
+SPEU.US,D,20170206,000000,25.3825,25.399,25.3053,25.399,50342.978757335,0
+SPEU.US,D,20170207,000000,25.3473,25.3639,25.2965,25.3297,27844.364102167,0
+SPEU.US,D,20170208,000000,25.2809,25.4157,25.2134,25.4157,18009.53614195,0
+SPEU.US,D,20170209,000000,25.5221,25.5945,25.5221,25.5838,16341.228349759,0
+SPEU.US,D,20170210,000000,25.4401,25.5495,25.4401,25.5427,49096.353670901,0
+SPEU.US,D,20170213,000000,25.6726,25.6726,25.5945,25.6404,21277.577111558,0
+SPEU.US,D,20170214,000000,25.5945,25.6111,25.488,25.6111,29102.247707444,0
+SPEU.US,D,20170215,000000,25.5046,25.7537,25.5046,25.7322,26495.388844433,0
+SPEU.US,D,20170216,000000,25.7537,25.8367,25.7537,25.8367,15029.099153693,0
+SPEU.US,D,20170217,000000,25.7714,25.8554,25.7547,25.8554,27660.133793827,0
+SPEU.US,D,20170221,000000,25.7537,25.8358,25.7322,25.8358,44932.748702417,0
+SPEU.US,D,20170222,000000,25.6971,25.8905,25.6971,25.8749,38379.267234077,0
+SPEU.US,D,20170223,000000,25.9452,25.9541,25.8612,25.9218,22087.166966542,0
+SPEU.US,D,20170224,000000,25.6404,25.7742,25.6404,25.7537,24800.470007705,0
+SPEU.US,D,20170227,000000,25.656,25.7957,25.656,25.7537,48743.245579916,0
+SPEU.US,D,20170228,000000,25.7127,25.829,25.7127,25.7391,173710.7577338,0
+SPEU.US,D,20170301,000000,25.9218,26.0888,25.9218,26.0215,82622.175781931,0
+SPEU.US,D,20170302,000000,25.9638,26.0195,25.9218,25.9452,30248.569626004,0
+SPEU.US,D,20170303,000000,26.0645,26.2188,26.0302,26.1963,44477.290440132,0
+SPEU.US,D,20170306,000000,26.1075,26.1075,26.0117,26.0888,32944.473138046,0
+SPEU.US,D,20170307,000000,25.9306,26.0038,25.8456,25.9452,27964.113802589,0
+SPEU.US,D,20170308,000000,25.9541,25.9648,25.8211,25.8211,63542.056848184,0
+SPEU.US,D,20170309,000000,25.9638,26.0547,25.955,26.0371,36708.912438461,0
+SPEU.US,D,20170310,000000,26.1866,26.2989,26.1661,26.2823,64636.180179381,0
+SPEU.US,D,20170313,000000,26.2823,26.3312,26.2736,26.3312,59369.240364283,0
+SPEU.US,D,20170314,000000,26.1475,26.1895,26.1162,26.1641,27333.63674738,0
+SPEU.US,D,20170315,000000,26.2354,26.5139,26.2091,26.5139,59533.000638363,0
+SPEU.US,D,20170316,000000,26.7034,26.7973,26.677,26.7973,43492.681792225,0
+SPEU.US,D,20170317,000000,26.8705,26.891,26.765,26.8549,31302.776390394,0
+SPEU.US,D,20170320,000000,26.846,26.8705,26.7308,26.7533,68030.111859689,0
+SPEU.US,D,20170321,000000,27.0561,27.0884,26.7044,26.721,43127.291680685,0
+SPEU.US,D,20170322,000000,26.675,26.7718,26.6536,26.7376,25454.487602312,0
+SPEU.US,D,20170323,000000,26.7015,26.8793,26.7015,26.8139,18891.794618555,0
+SPEU.US,D,20170324,000000,26.846,26.8871,26.7963,26.8344,43772.097759875,0
+SPEU.US,D,20170327,000000,26.8949,27.0063,26.8949,26.9995,32489.014875761,0
+SPEU.US,D,20170328,000000,26.9897,27.0796,26.9604,27.0082,46834.41488517,0
+SPEU.US,D,20170329,000000,26.8705,26.9995,26.8549,26.9995,45544.80272679,0
+SPEU.US,D,20170330,000000,26.9565,26.9916,26.8754,26.8851,29310.018555184,0
+SPEU.US,D,20170331,000000,26.8617,26.9877,26.8403,26.9809,63523.63381735,0
+SPEU.US,D,20170403,000000,26.8793,26.8793,26.6282,26.8393,64645.391694798,0
+SPEU.US,D,20170404,000000,26.7963,26.8803,26.7376,26.8803,33241.288634816,0
+SPEU.US,D,20170405,000000,26.8617,26.9476,26.72,26.7288,48801.585177557,0
+SPEU.US,D,20170406,000000,26.8393,26.846,26.7464,26.7963,22429.016538684,0
+SPEU.US,D,20170407,000000,26.72,26.7924,26.7113,26.7376,52144.341772215,0
+SPEU.US,D,20170410,000000,26.675,26.7503,26.6702,26.7015,71182.497135729,0
+SPEU.US,D,20170411,000000,26.7963,26.8549,26.6663,26.846,45211.141168352,0
+SPEU.US,D,20170412,000000,26.7796,26.8559,26.7425,26.8549,35009.899594881,0
+SPEU.US,D,20170413,000000,26.6673,26.7113,26.5862,26.6135,35224.834954611,0
+SPEU.US,D,20170417,000000,26.806,26.806,26.6829,26.7796,15404.724282364,0
+SPEU.US,D,20170418,000000,26.6048,26.637,26.4445,26.6282,42394.464454176,0
+SPEU.US,D,20170419,000000,26.6282,26.633,26.4464,26.4543,33766.345013586,0
+SPEU.US,D,20170420,000000,26.7562,26.7796,26.675,26.6829,69673.855610767,0
+SPEU.US,D,20170421,000000,26.637,26.6927,26.5774,26.6663,39167.363553087,0
+SPEU.US,D,20170424,000000,27.4782,27.6346,27.4782,27.6346,53826.978588387,0
+SPEU.US,D,20170425,000000,27.7362,27.871,27.7224,27.8534,131205.75509462,0
+SPEU.US,D,20170426,000000,27.7127,27.7938,27.6951,27.6951,18794.56195582,0
+SPEU.US,D,20170427,000000,27.7879,27.7879,27.6863,27.7439,68883.712288332,0
+SPEU.US,D,20170428,000000,27.7518,27.7703,27.7049,27.7293,334359.58660629,0
+SPEU.US,D,20170501,000000,27.871,27.9032,27.7938,27.871,56796.157057801,0
+SPEU.US,D,20170502,000000,27.8534,28.0155,27.8534,28.0155,83680.476553173,0
+SPEU.US,D,20170503,000000,28.0155,28.0733,27.9305,28.0155,58543.274481891,0
+SPEU.US,D,20170504,000000,28.21,28.4719,28.2051,28.4524,213862.72993479,0
+SPEU.US,D,20170505,000000,28.51,28.8323,28.507,28.8207,122620.62272598,0
+SPEU.US,D,20170508,000000,28.6077,28.6077,28.4739,28.5334,96604.232683226,0
+SPEU.US,D,20170509,000000,28.593,28.593,28.4347,28.466,2344514.9039351,0
+SPEU.US,D,20170510,000000,28.5246,28.5686,28.4739,28.5686,68633.977870359,0
+SPEU.US,D,20170511,000000,28.4591,28.4739,28.3595,28.466,148997.28537169,0
+SPEU.US,D,20170512,000000,28.593,28.7621,28.593,28.7522,77440.186609012,0
+SPEU.US,D,20170515,000000,28.8696,28.9467,28.8323,28.9467,84292.530577548,0
+SPEU.US,D,20170516,000000,29.2487,29.3238,29.1978,29.2818,112184.99926023,0
+SPEU.US,D,20170517,000000,29.2085,29.2085,28.9379,28.9379,150137.46627998,0
+SPEU.US,D,20170518,000000,28.8021,28.9546,28.8021,28.9125,70555.09058566,0
+SPEU.US,D,20170519,000000,29.1812,29.2887,29.1646,29.2818,55810.524908181,0
+SPEU.US,D,20170522,000000,29.4196,29.4196,29.3053,29.3395,76000.119698821,0
+SPEU.US,D,20170523,000000,29.3747,29.401,29.2487,29.275,52358.253630232,0
+SPEU.US,D,20170524,000000,29.2487,29.3209,29.1802,29.313,44026.949686412,0
+SPEU.US,D,20170525,000000,29.2974,29.356,29.231,29.2974,65428.370505243,0
+SPEU.US,D,20170526,000000,29.0639,29.1655,29.0639,29.1382,26905.813031346,0
+SPEU.US,D,20170530,000000,29.0972,29.1646,29.0718,29.1314,53868.942158621,0
+SPEU.US,D,20170531,000000,29.3844,29.4186,29.2505,29.273,59773.523540918,0
+SPEU.US,D,20170601,000000,29.3053,29.3747,29.2193,29.3747,167521.64287529,0
+SPEU.US,D,20170602,000000,29.4665,29.5681,29.4098,29.5681,67177.53493276,0
+SPEU.US,D,20170605,000000,29.4489,29.4489,29.3209,29.3923,84706.0252696,0
+SPEU.US,D,20170606,000000,29.2662,29.3053,29.2398,29.275,68427.230524333,0
+SPEU.US,D,20170607,000000,29.3395,29.3659,29.1059,29.2584,68924.652356852,0
+SPEU.US,D,20170608,000000,29.1059,29.1059,29.0376,29.0982,42381.158931907,0
+SPEU.US,D,20170609,000000,28.9966,29.1059,28.9331,29.0043,85113.378951373,0
+SPEU.US,D,20170612,000000,28.8949,28.9497,28.8021,28.8656,28459.48863168,0
+SPEU.US,D,20170613,000000,28.9877,29.0639,28.9467,29.0454,18301.234130155,0
+SPEU.US,D,20170614,000000,29.1646,29.1646,28.85,28.9223,40329.037997342,0
+SPEU.US,D,20170615,000000,28.5246,28.6986,28.4591,28.6986,52720.573236634,0
+SPEU.US,D,20170616,000000,28.8519,29.0317,28.8441,29.0033,27502.514530025,0
+SPEU.US,D,20170619,000000,29.1353,29.23,29.1274,29.1519,56519.811595291,0
+SPEU.US,D,20170620,000000,29.0678,29.0678,28.7903,28.8295,24123.935375412,0
+SPEU.US,D,20170621,000000,28.7777,28.8696,28.7435,28.8167,41564.404564933,0
+SPEU.US,D,20170622,000000,28.7943,28.9311,28.7943,28.8519,32603.647067618,0
+SPEU.US,D,20170623,000000,28.8793,29.0151,28.8363,28.9751,35599.436581569,0
+SPEU.US,D,20170626,000000,29.2643,29.274,29.1011,29.1011,30765.437991069,0
+SPEU.US,D,20170627,000000,29.1958,29.3014,29.1519,29.2643,103256.99381772,0
+SPEU.US,D,20170628,000000,29.2965,29.445,29.2965,29.4323,40175.512740392,0
+SPEU.US,D,20170629,000000,29.3395,29.3395,28.9564,29.0844,70994.172820537,0
+SPEU.US,D,20170630,000000,29.0678,29.0844,28.8363,28.9984,54156.546139973,0
+SPEU.US,D,20170703,000000,28.9984,29.1236,28.9984,29.0629,14053.702021204,0
+SPEU.US,D,20170705,000000,28.8519,28.9135,28.7777,28.9047,75097.391187954,0
+SPEU.US,D,20170706,000000,28.7063,28.8793,28.6976,28.8021,151891.74821606,0
+SPEU.US,D,20170707,000000,28.7601,28.851,28.7151,28.85,25363.395949855,0
+SPEU.US,D,20170710,000000,28.8295,28.9477,28.8295,28.9135,20319.57950819,0
+SPEU.US,D,20170711,000000,28.8011,28.9311,28.7386,28.9311,26029.695565018,0
+SPEU.US,D,20170712,000000,29.1617,29.2809,29.1617,29.2487,26422.72022281,0
+SPEU.US,D,20170713,000000,29.2809,29.2965,29.1793,29.2965,25834.206737835,0
+SPEU.US,D,20170714,000000,29.3483,29.5095,29.3112,29.4939,37040.526993473,0
+SPEU.US,D,20170717,000000,29.4509,29.4509,29.3854,29.3932,18140.544361213,0
+SPEU.US,D,20170718,000000,29.3395,29.3923,29.3121,29.3756,24391.069322505,0
+SPEU.US,D,20170719,000000,29.3932,29.4939,29.3932,29.485,24284.625144353,0
+SPEU.US,D,20170720,000000,29.6326,29.7244,29.5935,29.6746,31327.340431506,0
+SPEU.US,D,20170721,000000,29.5016,29.5349,29.3932,29.5349,24488.30198524,0
+SPEU.US,D,20170724,000000,29.3854,29.4274,29.2809,29.3932,37605.499939049,0
+SPEU.US,D,20170725,000000,29.6971,29.6971,29.4939,29.5105,40051.669033119,0
+SPEU.US,D,20170726,000000,29.5955,29.6892,29.5065,29.6316,39650.456361623,0
+SPEU.US,D,20170727,000000,29.6414,29.6414,29.356,29.445,27267.109136035,0
+SPEU.US,D,20170728,000000,29.3854,29.4509,29.2564,29.4353,27644.781268132,0
+SPEU.US,D,20170731,000000,29.4684,29.5349,29.4205,29.5016,197733.36643962,0
+SPEU.US,D,20170801,000000,29.6971,29.7566,29.6326,29.6326,387912.2667356,0
+SPEU.US,D,20170802,000000,29.6824,29.7322,29.614,29.6971,36325.099296086,0
+SPEU.US,D,20170803,000000,29.7322,29.784,29.7069,29.7205,21873.255108525,0
+SPEU.US,D,20170804,000000,29.8251,29.8251,29.6941,29.8104,29696.902202697,0
+SPEU.US,D,20170807,000000,29.7655,29.8016,29.7499,29.7929,28161.649633197,0
+SPEU.US,D,20170808,000000,29.7655,29.7929,29.6091,29.6678,130324.52011972,0
+SPEU.US,D,20170809,000000,29.4939,29.5876,29.4509,29.5799,22554.907249383,0
+SPEU.US,D,20170810,000000,29.3395,29.3503,29.1011,29.1274,55171.859839269,0
+SPEU.US,D,20170811,000000,29.0747,29.1421,29.0229,29.0493,28160.626131484,0
+SPEU.US,D,20170814,000000,29.2965,29.3424,29.2467,29.274,55544.414462801,0
+SPEU.US,D,20170815,000000,29.1353,29.2388,29.0718,29.2057,25068.627456511,0
+SPEU.US,D,20170816,000000,29.2213,29.3121,29.1958,29.2643,41741.470361282,0
+SPEU.US,D,20170817,000000,29.1353,29.2027,28.8959,28.9232,42961.484403178,0
+SPEU.US,D,20170818,000000,28.9135,29.0024,28.8696,28.9135,14359.729033391,0
+SPEU.US,D,20170821,000000,28.9564,29.0414,28.8696,28.9477,57893.350894136,0
+SPEU.US,D,20170822,000000,29.0317,29.1528,29.0317,29.1187,11838.844314272,0
+SPEU.US,D,20170823,000000,29.0493,29.1558,29.0317,29.145,14922.654975541,0
+SPEU.US,D,20170824,000000,29.2213,29.2213,29.0933,29.1177,37837.8348279,0
+SPEU.US,D,20170825,000000,29.2057,29.3649,29.2057,29.274,19725.94851465,0
+SPEU.US,D,20170828,000000,29.3659,29.3659,29.275,29.2897,13022.0122945,0
+SPEU.US,D,20170829,000000,29.1519,29.2682,29.0854,29.2124,20760.708746493,0
+SPEU.US,D,20170830,000000,29.1353,29.1617,29.0581,29.1099,17350.401038778,0
+SPEU.US,D,20170831,000000,29.2124,29.356,29.2057,29.3307,30908.728230889,0
+SPEU.US,D,20170901,000000,29.4939,29.4939,29.3834,29.3854,17636.981518418,0
+SPEU.US,D,20170905,000000,29.3483,29.36,29.0678,29.1793,69082.271620654,0
+SPEU.US,D,20170906,000000,29.3756,29.4801,29.361,29.445,22045.203396309,0
+SPEU.US,D,20170907,000000,29.6824,29.6971,29.6238,29.6736,23205.85433885,0
+SPEU.US,D,20170908,000000,29.7742,29.7967,29.7225,29.7235,27086.972834547,0
+SPEU.US,D,20170911,000000,29.872,30.0097,29.872,29.9442,21412.679337675,0
+SPEU.US,D,20170912,000000,30.0498,30.0927,29.999,30.0927,41769.104907533,0
+SPEU.US,D,20170913,000000,30.0673,30.0673,29.9071,29.915,10994.455401047,0
+SPEU.US,D,20170914,000000,29.9208,30.04,29.9208,30.0185,15113.026294159,0
+SPEU.US,D,20170915,000000,30.04,30.0742,29.9706,30.0596,25151.531095264,0
+SPEU.US,D,20170918,000000,30.1113,30.1738,30.0283,30.0673,13304.498767288,0
+SPEU.US,D,20170919,000000,30.211,30.2647,30.1641,30.2462,13197.031087423,0
+SPEU.US,D,20170920,000000,30.1836,30.2901,29.9805,30.1016,22899.827326664,0
+SPEU.US,D,20170921,000000,30.1456,30.2207,30.1113,30.2198,17776.177751385,0
+SPEU.US,D,20170922,000000,30.3146,30.3146,30.2198,30.2296,13024.059297926,0
+SPEU.US,D,20170925,000000,30.1192,30.1836,30.0322,30.0918,46251.01890876,0
+SPEU.US,D,20170926,000000,30.0166,30.0449,29.9208,30.0312,16715.829976718,0
+SPEU.US,D,20170927,000000,30.0312,30.1661,30.0038,30.127,68967.639428797,0
+SPEU.US,D,20170928,000000,30.1934,30.211,30.1377,30.1738,23195.61932172,0
+SPEU.US,D,20170929,000000,30.3322,30.4523,30.2393,30.4435,131464.70102801,0
+SPEU.US,D,20171002,000000,30.3322,30.3507,30.2462,30.3038,307459.91458522,0
+SPEU.US,D,20171003,000000,30.3507,30.4239,30.3507,30.4142,25590.613330141,0
+SPEU.US,D,20171004,000000,30.3986,30.3986,30.3233,30.3322,32036.627118616,0
+SPEU.US,D,20171005,000000,30.2726,30.3507,30.2383,30.3233,29300.807039766,0
+SPEU.US,D,20171006,000000,30.2383,30.3507,30.1934,30.3507,21456.689911333,0
+SPEU.US,D,20171009,000000,30.3507,30.3986,30.3067,30.3302,19808.852153403,0
+SPEU.US,D,20171010,000000,30.4602,30.6174,30.4602,30.5969,1073511.030199,0
+SPEU.US,D,20171011,000000,30.5892,30.6741,30.5803,30.6741,14782.43524086,0
+SPEU.US,D,20171012,000000,30.5725,30.6702,30.5539,30.6223,36243.219159046,0
+SPEU.US,D,20171013,000000,30.7249,30.7318,30.6312,30.6399,24597.816668531,0
+SPEU.US,D,20171016,000000,30.6478,30.6839,30.5892,30.6125,18460.900397383,0
+SPEU.US,D,20171017,000000,30.5452,30.5627,30.4709,30.5363,43212.242322863,0
+SPEU.US,D,20171018,000000,30.6038,30.6614,30.5285,30.5892,27757.366456562,0
+SPEU.US,D,20171019,000000,30.5099,30.6125,30.4865,30.5217,49457.64977559,0
+SPEU.US,D,20171020,000000,30.4602,30.4602,30.3595,30.3908,26894.554512503,0
+SPEU.US,D,20171023,000000,30.4064,30.4103,30.296,30.296,20716.698172835,0
+SPEU.US,D,20171024,000000,30.2462,30.3107,30.2383,30.2628,43181.537271473,0
+SPEU.US,D,20171025,000000,30.3409,30.3409,30.0673,30.211,43448.671218567,0
+SPEU.US,D,20171026,000000,30.211,30.2198,30.127,30.127,21015.56067303,0
+SPEU.US,D,20171027,000000,30.0927,30.1602,30.0029,30.0927,18563.250568683,0
+SPEU.US,D,20171030,000000,30.1456,30.2657,30.1456,30.2286,98654.306614364,0
+SPEU.US,D,20171031,000000,30.3742,30.4611,30.3507,30.4523,26721.582723006,0
+SPEU.US,D,20171101,000000,30.5285,30.5803,30.4239,30.4239,44644.12121935,0
+SPEU.US,D,20171102,000000,30.4338,30.5285,30.3839,30.5285,21761.693421808,0
+SPEU.US,D,20171103,000000,30.4602,30.4777,30.3653,30.4777,11238.048808741,0
+SPEU.US,D,20171106,000000,30.3653,30.4933,30.3653,30.4904,17955.29055116,0
+SPEU.US,D,20171107,000000,30.3595,30.3634,30.2549,30.2549,23357.332592375,0
+SPEU.US,D,20171108,000000,30.1836,30.3136,30.1836,30.2726,15331.032159028,0
+SPEU.US,D,20171109,000000,30.084,30.1612,29.9442,30.1612,189995.69348934,0
+SPEU.US,D,20171110,000000,30.0596,30.0752,29.9628,30.0391,144640.23857946,0
+SPEU.US,D,20171113,000000,29.8456,29.9442,29.6824,29.9257,31026.430927884,0
+SPEU.US,D,20171114,000000,29.9061,30.0068,29.87,29.9706,21147.592394008,0
+SPEU.US,D,20171115,000000,29.8544,29.9442,29.7929,29.915,100827.20075107,0
+SPEU.US,D,20171116,000000,30.0166,30.0498,29.9628,29.999,39022.026309841,0
+SPEU.US,D,20171117,000000,29.9706,30.0087,29.9365,29.9853,42010.651311801,0
+SPEU.US,D,20171120,000000,30.0927,30.1367,30.0225,30.0312,102889.55670275,0
+SPEU.US,D,20171121,000000,30.211,30.2803,30.211,30.2286,19435.274028158,0
+SPEU.US,D,20171122,000000,30.4239,30.4435,30.2549,30.3507,14267.613879221,0
+SPEU.US,D,20171124,000000,30.6478,30.6858,30.6038,30.6555,13600.290762345,0
+SPEU.US,D,20171127,000000,30.6907,30.6907,30.4572,30.4777,25768.702628203,0
+SPEU.US,D,20171128,000000,30.6223,30.803,30.5667,30.7855,510128.60628494,0
+SPEU.US,D,20171129,000000,30.7767,30.7767,30.4602,30.5285,509039.6004623,0
+SPEU.US,D,20171130,000000,30.6741,30.6907,30.4728,30.5099,29376.546166529,0
+SPEU.US,D,20171201,000000,30.3986,30.4699,30.3409,30.4523,135641.61151876,0
+SPEU.US,D,20171204,000000,30.5627,30.5627,30.3517,30.3517,237100.31282675,0
+SPEU.US,D,20171205,000000,30.3146,30.3263,30.1621,30.1738,78322.445085618,0
+SPEU.US,D,20171206,000000,30.1738,30.2549,30.1738,30.2286,16841.720687416,0
+SPEU.US,D,20171207,000000,30.1543,30.2803,30.1543,30.2198,26012.296035897,0
+SPEU.US,D,20171208,000000,30.3507,30.4239,30.3008,30.4064,87627.099158502,0
+SPEU.US,D,20171211,000000,30.4239,30.4865,30.4239,30.4602,27867.904641566,0
+SPEU.US,D,20171212,000000,30.4699,30.5715,30.4699,30.5452,20187.547787213,0
+SPEU.US,D,20171213,000000,30.5725,30.6907,30.5304,30.6478,26335.722577205,0
+SPEU.US,D,20171214,000000,30.6038,30.6741,30.4239,30.4239,27680.603828087,0
+SPEU.US,D,20171215,000000,30.3819,30.4933,30.3653,30.4338,27231.28657608,0
+SPEU.US,D,20171218,000000,30.7513,30.8724,30.7513,30.7689,23684.853140535,0
+SPEU.US,D,20171219,000000,30.7963,30.7963,30.6379,30.7073,14944.148511514,0
+SPEU.US,D,20171220,000000,30.6917,30.6917,30.5285,30.5627,32299.667058856,0
+SPEU.US,D,20171221,000000,30.5892,30.7914,30.5725,30.7337,87776.5304086,0
+SPEU.US,D,20171222,000000,30.6565,30.6985,30.6048,30.6975,26248.7249316,0
+SPEU.US,D,20171226,000000,30.6839,30.7963,30.6839,30.7786,172956.43697132,0
+SPEU.US,D,20171227,000000,30.7786,30.8216,30.7073,30.7425,168774.408972,0
+SPEU.US,D,20171228,000000,30.846,30.8803,30.803,30.8294,26374.615642299,0
+SPEU.US,D,20171229,000000,30.9301,30.9399,30.8001,30.8294,50206.853029506,0
+SPEU.US,D,20180102,000000,30.9135,31.0102,30.846,30.9936,46764.816768687,0
+SPEU.US,D,20180103,000000,30.9486,31.105,30.9486,31.0864,61182.885399718,0
+SPEU.US,D,20180104,000000,31.3366,31.4265,31.318,31.403,113693.64078518,0
+SPEU.US,D,20180105,000000,31.5339,31.6423,31.4811,31.6179,33320.098266718,0
+SPEU.US,D,20180108,000000,31.5583,31.5583,31.489,31.5388,26483.106823877,0
+SPEU.US,D,20180109,000000,31.5525,31.5583,31.4303,31.5583,157353.15335663,0
+SPEU.US,D,20180110,000000,31.6101,31.6785,31.403,31.4391,1364446.5096278,0
+SPEU.US,D,20180111,000000,31.5681,31.7058,31.5681,31.6776,152170.14068199,0
+SPEU.US,D,20180112,000000,31.8944,32.0742,31.8944,32.0742,44239.838042715,0
+SPEU.US,D,20180116,000000,32.1319,32.1553,32.0137,32.0419,54515.795241236,0
+SPEU.US,D,20180117,000000,32.0742,32.2648,32.0283,32.1758,34275.025364946,0
+SPEU.US,D,20180118,000000,32.1563,32.2384,32.0898,32.1954,71403.573505737,0
+SPEU.US,D,20180119,000000,32.3224,32.3898,32.1856,32.382,59495.131074981,0
+SPEU.US,D,20180122,000000,32.4074,32.5794,32.3976,32.5696,45609.28333471,0
+SPEU.US,D,20180123,000000,32.5881,32.6995,32.5364,32.6839,87722.28481781,0
+SPEU.US,D,20180124,000000,32.8881,32.935,32.6692,32.8695,322555.54135026,0
+SPEU.US,D,20180125,000000,33.0503,33.0503,32.5794,32.6917,466566.32637623,0
+SPEU.US,D,20180126,000000,32.8695,32.9828,32.8285,32.9574,223876.67069478,0
+SPEU.US,D,20180129,000000,32.6995,32.7435,32.596,32.6761,46233.61937964,0
+SPEU.US,D,20180130,000000,32.6145,32.6487,32.4347,32.4347,24298.954168335,0
+SPEU.US,D,20180131,000000,32.5207,32.5392,32.2891,32.4122,66928.824016502,0
+SPEU.US,D,20180201,000000,32.2471,32.3556,32.2061,32.2804,406657.7006092,0
+SPEU.US,D,20180202,000000,32.0137,32.0137,31.5759,31.6101,87156.288370522,0
+SPEU.US,D,20180205,000000,31.2407,31.3228,30.1651,30.2618,182614.19913519,0
+SPEU.US,D,20180206,000000,30.2012,30.9046,30.2012,30.889,48821.031710104,0
+SPEU.US,D,20180207,000000,30.5099,30.7748,30.4239,30.4523,52376.676661066,0
+SPEU.US,D,20180208,000000,30.4699,30.4699,29.7899,29.8162,23423.86020372,0
+SPEU.US,D,20180209,000000,29.8162,29.9198,29.061,29.869,67872.492595887,0
+SPEU.US,D,20180212,000000,30.0146,30.2276,30.0146,30.1533,20820.071845848,0
+SPEU.US,D,20180213,000000,30.0673,30.1543,30.0077,30.1357,18659.459729705,0
+SPEU.US,D,20180214,000000,29.9423,30.6663,29.9423,30.6663,24929.431223543,0
+SPEU.US,D,20180215,000000,30.7513,30.9135,30.6663,30.8636,23869.083448875,0
+SPEU.US,D,20180216,000000,30.8119,31.061,30.805,30.9261,24634.662730199,0
+SPEU.US,D,20180220,000000,30.506,30.7259,30.506,30.506,32966.990175733,0
+SPEU.US,D,20180221,000000,30.5892,30.7963,30.3653,30.3653,192630.18689861,0
+SPEU.US,D,20180222,000000,30.4034,30.6409,30.4034,30.5462,31191.214703677,0
+SPEU.US,D,20180223,000000,30.591,30.805,30.5539,30.7425,51283.576831582,0
+SPEU.US,D,20180226,000000,30.805,30.9995,30.7073,30.9936,100634.78242902,0
+SPEU.US,D,20180227,000000,30.7337,30.7337,30.4152,30.4699,31829.879772589,0
+SPEU.US,D,20180228,000000,30.4777,30.4777,30.0146,30.0478,28462.559136819,0
+SPEU.US,D,20180301,000000,29.8602,29.9785,29.4724,29.7136,35454.099338323,0
+SPEU.US,D,20180302,000000,29.5838,29.7987,29.4724,29.7987,36816.380118326,0
+SPEU.US,D,20180305,000000,29.5495,30.0136,29.5495,29.9872,184930.3835117,0
+SPEU.US,D,20180306,000000,30.1446,30.1651,30.0292,30.126,28787.00917984,0
+SPEU.US,D,20180307,000000,30.0381,30.1748,29.9872,30.1748,21457.713413047,0
+SPEU.US,D,20180308,000000,30.2373,30.2618,30.1533,30.1924,17059.726552285,0
+SPEU.US,D,20180309,000000,30.254,30.3507,30.254,30.3233,891144.51847833,0
+SPEU.US,D,20180312,000000,30.3409,30.4328,30.3409,30.3653,48793.397163852,0
+SPEU.US,D,20180313,000000,30.4562,30.4562,30.0918,30.1006,37535.901822565,0
+SPEU.US,D,20180314,000000,30.3233,30.3233,30.082,30.1533,12992.330744823,0
+SPEU.US,D,20180315,000000,30.1006,30.2803,30.1006,30.1006,28520.89873446,0
+SPEU.US,D,20180316,000000,30.1602,30.3312,30.1602,30.2188,17445.586698086,0
+SPEU.US,D,20180319,000000,30.1602,30.1602,29.9247,30.0371,17336.072014795,0
+SPEU.US,D,20180320,000000,29.8749,30.0361,29.8749,29.9677,18327.845174693,0
+SPEU.US,D,20180321,000000,29.9012,30.0811,29.8866,30.0126,12692.444742914,0
+SPEU.US,D,20180322,000000,29.6248,29.6687,29.358,29.4176,27042.962260888,0
+SPEU.US,D,20180323,000000,29.5349,29.615,29.1353,29.1822,27720.520394894,0
+SPEU.US,D,20180326,000000,29.6765,29.7527,29.402,29.7186,91566.557251839,0
+SPEU.US,D,20180327,000000,29.8045,29.8564,29.4264,29.4264,26605.927029437,0
+SPEU.US,D,20180328,000000,29.615,29.9345,29.615,29.7596,21237.660544752,0
+SPEU.US,D,20180329,000000,29.911,29.9951,29.8358,29.9404,6614.8915711195,0
+SPEU.US,D,20180402,000000,29.8749,29.8915,29.3189,29.484,25639.741412365,0
+SPEU.US,D,20180403,000000,29.7527,29.7684,29.5603,29.7342,27498.420523174,0
+SPEU.US,D,20180404,000000,29.4763,29.9179,29.4763,29.9179,17577.618419063,0
+SPEU.US,D,20180405,000000,30.1436,30.3067,30.1182,30.2373,9685.3967101197,0
+SPEU.US,D,20180406,000000,30.2452,30.3752,30.0029,30.0722,39762.01804834,0
+SPEU.US,D,20180409,000000,30.3663,30.5403,30.3146,30.3917,22190.540639555,0
+SPEU.US,D,20180410,000000,30.6858,30.8255,30.679,30.7825,20624.583018665,0
+SPEU.US,D,20180411,000000,30.6858,30.8001,30.5744,30.5744,22037.015382605,0
+SPEU.US,D,20180412,000000,30.6438,30.7543,30.6438,30.7113,11793.8102389,0
+SPEU.US,D,20180413,000000,30.8168,30.8168,30.6517,30.764,19546.835714875,0
+SPEU.US,D,20180416,000000,30.8001,30.8245,30.7113,30.72,15668.787724318,0
+SPEU.US,D,20180417,000000,30.85,30.934,30.8188,30.9095,14505.066276638,0
+SPEU.US,D,20180418,000000,30.9809,30.9877,30.934,30.9516,14348.470514548,0
+SPEU.US,D,20180419,000000,30.9018,30.9018,30.6985,30.7464,17012.645473488,0
+SPEU.US,D,20180420,000000,30.6858,30.6956,30.592,30.6604,14218.485796998,0
+SPEU.US,D,20180423,000000,30.6693,30.6858,30.5989,30.6858,10705.827917981,0
+SPEU.US,D,20180424,000000,30.7543,30.764,30.4679,30.5314,11333.234468049,0
+SPEU.US,D,20180425,000000,30.3595,30.509,30.2618,30.4914,13240.018159369,0
+SPEU.US,D,20180426,000000,30.592,30.633,30.5032,30.5842,31307.893898959,0
+SPEU.US,D,20180427,000000,30.592,30.7034,30.4669,30.7034,4744.9539414684,0
+SPEU.US,D,20180430,000000,30.5569,30.6545,30.5569,30.5667,12562.460025363,0
+SPEU.US,D,20180501,000000,30.4718,30.4718,30.2803,30.3752,13193.960582284,0
+SPEU.US,D,20180502,000000,30.5744,30.5744,30.3595,30.3917,10716.062935111,0
+SPEU.US,D,20180503,000000,30.4454,30.4454,30.254,30.4074,162074.5667587,0
+SPEU.US,D,20180504,000000,30.2373,30.5539,30.2373,30.5119,34024.267445261,0
+SPEU.US,D,20180507,000000,30.5217,30.6517,30.5041,30.5569,9824.5929430878,0
+SPEU.US,D,20180508,000000,30.4162,30.4611,30.3409,30.4454,17510.067306005,0
+SPEU.US,D,20180509,000000,30.5667,30.7933,30.5667,30.7484,11558.404844909,0
+SPEU.US,D,20180510,000000,30.7825,30.8939,30.72,30.8939,14799.834769981,0
+SPEU.US,D,20180511,000000,30.9184,30.9721,30.8617,30.8764,10145.972480969,0
+SPEU.US,D,20180514,000000,31.0395,31.0708,30.9095,30.9095,20408.624157222,0
+SPEU.US,D,20180515,000000,30.6858,30.8314,30.6164,30.764,34546.253318891,0
+SPEU.US,D,20180516,000000,30.7464,30.8344,30.6604,30.7914,261208.89567647,0
+SPEU.US,D,20180517,000000,30.8255,30.9906,30.7513,30.85,79793.217047199,0
+SPEU.US,D,20180518,000000,30.8001,30.8421,30.7513,30.8001,27326.472235389,0
+SPEU.US,D,20180521,000000,30.9545,30.9545,30.8754,30.9184,9126.5647748217,0
+SPEU.US,D,20180522,000000,31.0073,31.0747,30.9095,30.9184,12656.622182959,0
+SPEU.US,D,20180523,000000,30.5119,30.5119,30.3517,30.4884,30063.315815951,0
+SPEU.US,D,20180524,000000,30.4454,30.4454,30.254,30.3556,20173.218763232,0
+SPEU.US,D,20180525,000000,30.0908,30.1513,30.0195,30.0908,13785.544572398,0
+SPEU.US,D,20180529,000000,29.4675,29.5964,29.2105,29.3023,48140.403070959,0
+SPEU.US,D,20180530,000000,29.6248,29.8749,29.5681,29.8144,18438.383359696,0
+SPEU.US,D,20180531,000000,29.7098,29.7098,29.4264,29.6414,23036.976556205,0
+SPEU.US,D,20180601,000000,29.9345,29.959,29.8309,29.911,7178.8410149826,0
+SPEU.US,D,20180604,000000,30.0996,30.1436,29.9413,29.9951,31840.114789719,0
+SPEU.US,D,20180605,000000,29.9677,29.9951,29.8144,29.8671,18151.802880056,0
+SPEU.US,D,20180606,000000,29.8915,30.1436,29.8231,30.1436,81211.790421418,0
+SPEU.US,D,20180607,000000,30.1045,30.1172,29.911,29.9247,10615.759767237,0
+SPEU.US,D,20180608,000000,29.9247,30.0126,29.8231,29.9785,10139.831470692,0
+SPEU.US,D,20180611,000000,30.0722,30.3136,30.0722,30.2373,18213.212982836,0
+SPEU.US,D,20180612,000000,30.1827,30.2012,30.0029,30.0566,18429.17184428,0
+SPEU.US,D,20180613,000000,30.1602,30.1886,30.0566,30.1093,14603.322441085,0
+SPEU.US,D,20180614,000000,30.1172,30.2315,30.0996,30.1241,20924.469020573,0
+SPEU.US,D,20180615,000000,29.9501,29.9501,29.7967,29.9012,14002.526935554,0
+SPEU.US,D,20180618,000000,29.5203,29.6375,29.5124,29.6375,12678.115718932,0
+SPEU.US,D,20180619,000000,29.2398,29.4509,29.2134,29.4509,19457.791065845,0
+SPEU.US,D,20180620,000000,29.5906,29.6286,29.4509,29.4773,23268.287943344,0
+SPEU.US,D,20180621,000000,29.4264,29.4625,29.2222,29.2584,16170.303563688,0
+SPEU.US,D,20180622,000000,29.7059,29.8612,29.6531,29.7566,387161.01647826,0
+SPEU.US,D,20180625,000000,29.4606,29.4606,29.2222,29.231,111302.74078362,0
+SPEU.US,D,20180626,000000,29.2994,29.2994,29.1412,29.2672,32039.697623754,0
+SPEU.US,D,20180627,000000,29.3082,29.4176,28.9672,28.9672,25258.998775129,0
+SPEU.US,D,20180628,000000,29.0102,29.1685,28.9672,29.1499,13951.351849904,0
+SPEU.US,D,20180629,000000,29.529,29.6286,29.4343,29.4343,16316.664308648,0
+SPEU.US,D,20180702,000000,29.1255,29.2398,29.1255,29.2222,17585.806432768,0
+SPEU.US,D,20180703,000000,29.6004,29.6004,29.4343,29.4343,7957.7258185756,0
+SPEU.US,D,20180705,000000,29.8475,29.8759,29.7742,29.8564,11699.648081304,0
+SPEU.US,D,20180706,000000,29.8915,30.0762,29.8915,30.0488,7017.1277443285,0
+SPEU.US,D,20180709,000000,30.1787,30.2158,30.1201,30.1973,5815.5367332665,0
+SPEU.US,D,20180710,000000,30.1886,30.2511,30.1787,30.2511,27485.115000904,0
+SPEU.US,D,20180711,000000,29.9012,29.911,29.6004,29.6541,11162.309681979,0
+SPEU.US,D,20180712,000000,29.8564,29.956,29.8564,29.956,12115.189776782,0
+SPEU.US,D,20180713,000000,29.9413,30.042,29.8925,30.042,6817.5449102935,0
+SPEU.US,D,20180716,000000,29.9511,29.998,29.9257,29.9599,9957.6481657778,0
+SPEU.US,D,20180717,000000,29.7566,29.9599,29.7566,29.911,59749.983001518,0
+SPEU.US,D,20180718,000000,29.9872,30.0655,29.9511,30.0146,10976.032370213,0
+SPEU.US,D,20180719,000000,29.8739,30,29.8739,29.9599,8246.3533016416,0
+SPEU.US,D,20180720,000000,30.0146,30.17,30.0146,30.17,29542.353444034,0
+SPEU.US,D,20180723,000000,30.1485,30.1572,30.0937,30.1397,13188.843073719,0
+SPEU.US,D,20180724,000000,30.3595,30.4083,30.2901,30.3653,15249.152021988,0
+SPEU.US,D,20180725,000000,30.2882,30.593,30.1621,30.5334,14803.928776833,0
+SPEU.US,D,20180726,000000,30.4269,30.5148,30.4044,30.464,11544.075820928,0
+SPEU.US,D,20180727,000000,30.6115,30.6302,30.4738,30.5432,14092.595086298,0
+SPEU.US,D,20180730,000000,30.6663,30.7171,30.593,30.6115,11782.551720057,0
+SPEU.US,D,20180731,000000,30.85,30.8608,30.7444,30.762,7701.8503903256,0
+SPEU.US,D,20180801,000000,30.6028,30.6067,30.4914,30.5197,21828.221033153,0
+SPEU.US,D,20180802,000000,30.1133,30.2129,30.04,30.2071,15561.320044453,0
+SPEU.US,D,20180803,000000,30.0762,30.2696,30.0762,30.2696,112224.91582703,0
+SPEU.US,D,20180806,000000,30.04,30.1563,30,30.0937,16941.000353578,0
+SPEU.US,D,20180807,000000,30.4817,30.4817,30.3839,30.3917,22381.935459885,0
+SPEU.US,D,20180808,000000,30.3322,30.3595,30.2247,30.2969,15315.679633333,0
+SPEU.US,D,20180809,000000,30.3322,30.3322,30.1641,30.17,65701.645462614,0
+SPEU.US,D,20180810,000000,29.5466,29.5955,29.4079,29.5026,23619.349030903,0
+SPEU.US,D,20180813,000000,29.399,29.4469,29.2867,29.3082,34834.880801958,0
+SPEU.US,D,20180814,000000,29.399,29.399,29.2907,29.3258,12257.456514889,0
+SPEU.US,D,20180815,000000,28.9047,28.9135,28.7005,28.8783,24071.736788049,0
+SPEU.US,D,20180816,000000,29.0014,29.1402,29.0014,29.0366,43704.546646817,0
+SPEU.US,D,20180817,000000,29.0014,29.2759,29.0014,29.2505,3331.4980758153,0
+SPEU.US,D,20180820,000000,29.3619,29.4509,29.3619,29.4079,11493.924236991,0
+SPEU.US,D,20180821,000000,29.7235,29.7655,29.6443,29.701,7976.1488494096,0
+SPEU.US,D,20180822,000000,29.83,29.83,29.7499,29.7655,14544.982843444,0
+SPEU.US,D,20180823,000000,29.6716,29.7107,29.5466,29.5661,12827.54696903,0
+SPEU.US,D,20180824,000000,29.741,29.8124,29.741,29.7742,10770.308525899,0
+SPEU.US,D,20180827,000000,29.9511,30.169,29.9511,30.1035,26201.643852802,0
+SPEU.US,D,20180828,000000,30.1485,30.1485,30.0136,30.0136,11042.559981558,0
+SPEU.US,D,20180829,000000,29.9687,30.1671,29.9687,30.1671,17706.579634901,0
+SPEU.US,D,20180830,000000,29.9012,29.9345,29.828,29.8564,27447.245437524,0
+SPEU.US,D,20180831,000000,29.6189,29.6805,29.3923,29.5203,14427.280146449,0
+SPEU.US,D,20180904,000000,29.1402,29.2759,29.0816,29.2759,134243.50817881,0
+SPEU.US,D,20180905,000000,29.1783,29.1783,28.9926,29.1079,11386.456557126,0
+SPEU.US,D,20180906,000000,29.0102,29.0659,28.806,28.8871,30144.172451279,0
+SPEU.US,D,20180907,000000,28.6516,28.765,28.6233,28.7386,55441.040789788,0
+SPEU.US,D,20180910,000000,28.9848,29.0092,28.9232,28.9584,42992.189454568,0
+SPEU.US,D,20180911,000000,28.7552,28.9408,28.7552,28.9232,13059.881857881,0
+SPEU.US,D,20180912,000000,28.9926,29.2242,28.9926,29.1167,97458.856613581,0
+SPEU.US,D,20180913,000000,29.3756,29.399,29.2907,29.399,9054.9196549117,0
+SPEU.US,D,20180914,000000,29.3815,29.3815,29.2124,29.2838,16731.182502413,0
+SPEU.US,D,20180917,000000,29.3532,29.4264,29.2838,29.3082,53095.174863592,0
+SPEU.US,D,20180918,000000,29.403,29.4509,29.3717,29.4343,12124.401292199,0
+SPEU.US,D,20180919,000000,29.4176,29.529,29.4176,29.5203,52418.640231299,0
+SPEU.US,D,20180920,000000,29.9511,30.0645,29.8866,30.04,21222.308019057,0
+SPEU.US,D,20180921,000000,30.085,30.1211,30.0322,30.1133,21645.014226525,0
+SPEU.US,D,20180924,000000,30.1299,30.1299,29.9404,29.9404,11353.704502309,0
+SPEU.US,D,20180925,000000,30.17,30.2257,30.1436,30.169,46696.242153915,0
+SPEU.US,D,20180926,000000,30.085,30.3752,30.085,30.1886,15756.808871636,0
+SPEU.US,D,20180927,000000,30.17,30.2481,30.1035,30.1397,10738.579972797,0
+SPEU.US,D,20180928,000000,29.7557,29.869,29.6951,29.7294,11303.552918373,0
+SPEU.US,D,20181001,000000,29.8554,29.8554,29.6864,29.6951,6166.5978208255,0
+SPEU.US,D,20181002,000000,29.4909,29.6062,29.4743,29.573,102916.1677473,0
+SPEU.US,D,20181003,000000,29.7919,29.8446,29.6951,29.6951,15506.050951951,0
+SPEU.US,D,20181004,000000,29.5799,29.5974,29.2867,29.4235,56706.088907056,0
+SPEU.US,D,20181005,000000,29.313,29.313,29.0854,29.1734,11637.214476811,0
+SPEU.US,D,20181008,000000,28.8021,28.9799,28.7688,28.9613,16651.349368798,0
+SPEU.US,D,20181009,000000,28.7308,29.0219,28.6927,28.9613,16716.85347843,0
+SPEU.US,D,20181010,000000,29.0043,29.0043,28.5647,28.6077,22258.091752613,0
+SPEU.US,D,20181011,000000,28.5177,28.5441,27.9873,28.1015,69967.600602399,0
+SPEU.US,D,20181012,000000,28.3605,28.3605,27.9267,28.2013,65047.627868007,0
+SPEU.US,D,20181015,000000,28.1739,28.3185,28.1739,28.211,194254.48411714,0
+SPEU.US,D,20181016,000000,28.4816,28.6077,28.4514,28.5979,17769.013239395,0
+SPEU.US,D,20181017,000000,28.5012,28.5129,28.3507,28.4132,44414.856835638,0
+SPEU.US,D,20181018,000000,28.2862,28.3145,27.8456,27.952,33703.911409093,0
+SPEU.US,D,20181019,000000,28.1924,28.3859,28.1924,28.3273,28101.26303213,0
+SPEU.US,D,20181022,000000,28.296,28.3145,28.1015,28.1739,14332.09448714,0
+SPEU.US,D,20181023,000000,27.8534,28.0615,27.6991,28.041,17683.039095503,0
+SPEU.US,D,20181024,000000,27.9003,27.9003,27.2613,27.2613,70374.954284172,0
+SPEU.US,D,20181025,000000,27.447,27.7137,27.3326,27.5632,28590.496850944,0
+SPEU.US,D,20181026,000000,27.2437,27.5974,27.0444,27.402,224095.70006137,0
+SPEU.US,D,20181029,000000,27.785,27.828,27.2613,27.4646,44049.466724097,0
+SPEU.US,D,20181030,000000,27.4646,27.6589,27.4391,27.6589,18890.771116843,0
+SPEU.US,D,20181031,000000,27.9169,28.0488,27.8808,27.8808,22287.77330229,0
+SPEU.US,D,20181101,000000,28.1368,28.2862,28.0928,28.2862,22720.714526889,0
+SPEU.US,D,20181102,000000,28.3605,28.3859,27.9873,28.1114,14090.548082872,0
+SPEU.US,D,20181105,000000,28.2862,28.3459,28.2051,28.3048,22898.80382495,0
+SPEU.US,D,20181106,000000,28.1739,28.3234,28.1191,28.2686,199944.13013971,0
+SPEU.US,D,20181107,000000,28.6077,28.7112,28.5481,28.7112,20194.712299205,0
+SPEU.US,D,20181108,000000,28.5793,28.6624,28.3341,28.3761,40523.503322812,0
+SPEU.US,D,20181109,000000,28.2461,28.2989,28.17,28.2609,41072.10024098,0
+SPEU.US,D,20181112,000000,27.9609,27.9609,27.6853,27.6863,21603.050656293,0
+SPEU.US,D,20181113,000000,27.8534,28.0742,27.8094,27.9003,31390.797537712,0
+SPEU.US,D,20181114,000000,28.0928,28.0928,27.7537,27.9003,29741.936278069,0
+SPEU.US,D,20181115,000000,27.6785,28.0068,27.5798,27.9697,27247.662603489,0
+SPEU.US,D,20181116,000000,27.7479,27.9873,27.7479,27.9775,123040.25842831,0
+SPEU.US,D,20181119,000000,27.9873,27.9873,27.7117,27.7918,23137.27972408,0
+SPEU.US,D,20181120,000000,27.5017,27.5798,27.3502,27.3853,41282.941593858,0
+SPEU.US,D,20181121,000000,27.6687,27.828,27.6687,27.7323,23735.004724472,0
+SPEU.US,D,20181123,000000,27.402,27.5017,27.402,27.5017,2529.0727328232,0
+SPEU.US,D,20181126,000000,27.8094,27.9218,27.7958,27.8905,23237.582891954,0
+SPEU.US,D,20181127,000000,27.6785,27.7664,27.5711,27.7664,14303.436439176,0
+SPEU.US,D,20181128,000000,27.7918,28.1739,27.7058,28.1739,16266.51272471,0
+SPEU.US,D,20181129,000000,27.997,28.1114,27.9735,28.0254,35158.307343266,0
+SPEU.US,D,20181130,000000,27.9072,27.9697,27.8632,27.9697,36062.059355845,0
+SPEU.US,D,20181203,000000,28.2374,28.2374,28.1015,28.2188,35091.779731921,0
+SPEU.US,D,20181204,000000,28.1826,28.2013,27.6111,27.6238,35364.031187579,0
+SPEU.US,D,20181206,000000,27.0063,27.1841,26.6937,27.1744,174494.76004596,0
+SPEU.US,D,20181207,000000,27.1841,27.318,26.8803,26.9154,61774.469389833,0
+SPEU.US,D,20181210,000000,26.9154,26.934,26.5275,26.7758,36510.353106139,0
+SPEU.US,D,20181211,000000,27.0766,27.0766,26.6937,26.8285,58796.079405003,0
+SPEU.US,D,20181212,000000,27.2711,27.4743,27.235,27.3151,55573.072510766,0
+SPEU.US,D,20181213,000000,27.3425,27.4303,27.2164,27.2711,35025.252120576,0
+SPEU.US,D,20181214,000000,26.934,27.0288,26.8206,26.8206,174605.29823096,0
+SPEU.US,D,20181217,000000,26.8803,26.8803,26.5549,26.6517,44006.479652152,0
+SPEU.US,D,20181218,000000,26.7405,26.8206,26.5178,26.5705,56053.094814163,0
+SPEU.US,D,20181219,000000,26.7679,26.9711,26.2716,26.4289,44960.383248667,0
+SPEU.US,D,20181220,000000,26.5462,26.59,26.3166,26.3409,85979.261400572,0
+SPEU.US,D,20181221,000000,26.2716,26.4562,26.0048,26.0762,78455.500308308,0
+SPEU.US,D,20181224,000000,25.9697,26.2531,25.7303,25.746,153645.00665044,0
+SPEU.US,D,20181226,000000,25.7039,26.3214,25.5525,26.2746,57123.677605961,0
+SPEU.US,D,20181227,000000,25.8446,26.2257,25.6639,26.2257,914732.13895613,0
+SPEU.US,D,20181228,000000,26.6115,26.6693,26.4787,26.5833,122842.7225977,0
+SPEU.US,D,20181231,000000,26.7973,26.7973,26.5119,26.5833,113160.39639272,0
+SPEU.US,D,20190102,000000,26.2257,26.4787,26.2178,26.4768,21430.078866795,0
+SPEU.US,D,20190103,000000,26.4152,26.4582,26.2999,26.3781,114182.874604,0
+SPEU.US,D,20190104,000000,26.7249,27.1342,26.7249,27.0894,34078.513036051,0
+SPEU.US,D,20190107,000000,26.9194,27.1021,26.8236,26.975,21221.284517343,0
+SPEU.US,D,20190108,000000,27.189,27.232,27.1196,27.1978,20262.263412263,0
+SPEU.US,D,20190109,000000,27.3571,27.4382,27.2867,27.3658,10714.015931684,0
+SPEU.US,D,20190110,000000,27.278,27.5095,27.278,27.4547,152649.13948368,0
+SPEU.US,D,20190111,000000,27.3023,27.3756,27.278,27.3395,17222.463324653,0
+SPEU.US,D,20190114,000000,27.0981,27.2125,27.0825,27.1509,24998.005838314,0
+SPEU.US,D,20190115,000000,27.1342,27.2496,27.064,27.2066,34664.979517599,0
+SPEU.US,D,20190116,000000,27.1167,27.1978,27.1167,27.1167,17673.827580085,0
+SPEU.US,D,20190117,000000,27.0756,27.232,27.0727,27.232,13092.633912697,0
+SPEU.US,D,20190118,000000,27.5534,27.6092,27.4626,27.5701,24172.039955923,0
+SPEU.US,D,20190122,000000,27.2681,27.3023,27.1802,27.1802,15107.908785594,0
+SPEU.US,D,20190123,000000,27.4001,27.406,27.2496,27.3473,14926.748982393,0
+SPEU.US,D,20190124,000000,27.2496,27.2867,27.1372,27.232,50856.776617261,0
+SPEU.US,D,20190125,000000,27.4283,27.5534,27.4283,27.4762,70506.986005149,0
+SPEU.US,D,20190128,000000,27.3121,27.4283,27.2691,27.3903,297775.54137681,0
+SPEU.US,D,20190129,000000,27.6062,27.6814,27.5261,27.5534,314585.53351113,0
+SPEU.US,D,20190130,000000,27.6776,27.8778,27.5945,27.8192,22214.081178954,0
+SPEU.US,D,20190131,000000,27.8017,27.9413,27.7323,27.9082,23120.903696672,0
+SPEU.US,D,20190201,000000,27.8719,28.0674,27.8719,27.9609,11586.039391161,0
+SPEU.US,D,20190204,000000,27.9364,28.0351,27.8632,28.0263,10467.352018852,0
+SPEU.US,D,20190205,000000,28.2295,28.3575,28.2295,28.3077,97957.301947811,0
+SPEU.US,D,20190206,000000,28.3077,28.3077,28.1856,28.2198,58960.863180796,0
+SPEU.US,D,20190207,000000,28.1289,28.1289,27.8534,27.8915,24897.70267044,0
+SPEU.US,D,20190208,000000,27.8094,27.8905,27.6951,27.8847,91293.282294468,0
+SPEU.US,D,20190211,000000,27.8192,27.8808,27.7498,27.7762,13450.859512247,0
+SPEU.US,D,20190212,000000,27.9707,28.1289,27.9707,28.1123,169475.5076454,0
+SPEU.US,D,20190213,000000,28.1133,28.1934,28.0498,28.0498,10043.62230967,0
+SPEU.US,D,20190214,000000,28.1035,28.212,28.0576,28.1289,82164.67051622,0
+SPEU.US,D,20190215,000000,28.468,28.6106,28.4524,28.6106,16731.182502413,0
+SPEU.US,D,20190219,000000,28.4953,28.7161,28.4767,28.6976,79922.178263038,0
+SPEU.US,D,20190220,000000,28.7357,28.9477,28.7357,28.8901,11884.901891357,0
+SPEU.US,D,20190221,000000,28.8256,28.8343,28.7357,28.7522,8549.3098086897,0
+SPEU.US,D,20190222,000000,28.8256,28.8724,28.7982,28.8422,7832.8586095896,0
+SPEU.US,D,20190225,000000,28.9936,28.9936,28.8588,28.8949,9739.6423009088,0
+SPEU.US,D,20190226,000000,28.9223,29.0992,28.9223,29.0278,13562.421198964,0
+SPEU.US,D,20190227,000000,29.0727,29.0727,28.9662,29.0073,18416.889823723,0
+SPEU.US,D,20190228,000000,29.0199,29.1353,29.0024,29.0024,13192.937080571,0
+SPEU.US,D,20190301,000000,29.2154,29.2154,29.0874,29.146,8533.9572829947,0
+SPEU.US,D,20190304,000000,29.1264,29.1627,28.9936,29.1177,12640.246155551,0
+SPEU.US,D,20190305,000000,29.1177,29.2613,29.0952,29.2242,25808.61919501,0
+SPEU.US,D,20190306,000000,29.2858,29.2858,29.1724,29.1988,4817.6225630914,0
+SPEU.US,D,20190307,000000,29.1353,29.1353,28.8422,28.8588,42454.851055243,0
+SPEU.US,D,20190308,000000,28.7357,28.8773,28.7357,28.8676,18020.794660793,0
+SPEU.US,D,20190311,000000,28.85,29.0727,28.85,29.0727,12115.189776782,0
+SPEU.US,D,20190312,000000,29.0024,29.0825,29.0024,29.0376,9500.1429000667,0
+SPEU.US,D,20190313,000000,29.2515,29.4381,29.2515,29.3942,45673.763942629,0
+SPEU.US,D,20190314,000000,29.5173,29.5671,29.4811,29.5339,6634.3381036665,0
+SPEU.US,D,20190315,000000,29.7732,29.8749,29.7557,29.8221,8903.4414013877,0
+SPEU.US,D,20190318,000000,29.913,29.9795,29.8935,29.9795,12952.414178016,0
+SPEU.US,D,20190319,000000,30.2051,30.2227,30.0176,30.0185,17305.366963405,0
+SPEU.US,D,20190320,000000,29.9042,30.2325,29.8846,30.0967,23700.20566623,0
+SPEU.US,D,20190321,000000,29.9531,30.0811,29.9482,30.0811,5259.7753031074,0
+SPEU.US,D,20190322,000000,29.6511,29.6864,29.3824,29.3824,61470.489381072,0
+SPEU.US,D,20190325,000000,29.4,29.4274,29.3503,29.4098,18986.980277865,0
+SPEU.US,D,20190326,000000,29.614,29.6531,29.5193,29.574,23169.008277183,0
+SPEU.US,D,20190327,000000,29.6609,29.6609,29.4616,29.6043,4598.5931965094,0
+SPEU.US,D,20190328,000000,29.5241,29.5789,29.5154,29.5789,13140.738493208,0
+SPEU.US,D,20190329,000000,29.6189,29.6785,29.4968,29.6511,13317.804289557,0
+SPEU.US,D,20190401,000000,29.8935,29.9423,29.8612,29.9423,14134.558656531,0
+SPEU.US,D,20190402,000000,29.9276,30.0547,29.913,30.0449,26598.762517446,0
+SPEU.US,D,20190403,000000,30.1357,30.2637,30.126,30.1856,16036.224839285,0
+SPEU.US,D,20190404,000000,30.126,30.1836,30.126,30.168,10900.293243451,0
+SPEU.US,D,20190405,000000,30.1758,30.2422,30.1758,30.2207,15381.183742965,0
+SPEU.US,D,20190408,000000,30.3223,30.3223,30.2364,30.296,20237.69937115,0
+SPEU.US,D,20190409,000000,30.2687,30.2687,30.1719,30.1953,11906.39542733,0
+SPEU.US,D,20190410,000000,30.168,30.2325,30.1446,30.1953,8570.8033446627,0
+SPEU.US,D,20190411,000000,30.1953,30.1983,30.0986,30.126,3659.0186239753,0
+SPEU.US,D,20190412,000000,30.2784,30.2823,30.2081,30.2598,23540.539399002,0
+SPEU.US,D,20190415,000000,30.2872,30.2872,30.253,30.2872,9188.9983793147,0
+SPEU.US,D,20190416,000000,30.3752,30.3752,30.2511,30.2511,59353.887838588,0
+SPEU.US,D,20190417,000000,30.4289,30.4289,30.2941,30.3409,17427.163667253,0
+SPEU.US,D,20190418,000000,30.3752,30.3752,30.2432,30.3312,8342.5624626636,0
+SPEU.US,D,20190422,000000,30.3312,30.3673,30.2833,30.3223,24873.138629328,0
+SPEU.US,D,20190423,000000,30.2422,30.3722,30.2422,30.3595,13600.290762345,0
+SPEU.US,D,20190424,000000,30.2784,30.3048,30.1856,30.2227,8921.8644322217,0
+SPEU.US,D,20190425,000000,30.0712,30.1924,30.0712,30.1758,11710.906600147,0
+SPEU.US,D,20190426,000000,30.2139,30.2598,30.1612,30.2598,4960.9128029114,0
+SPEU.US,D,20190429,000000,30.2687,30.3888,30.2687,30.3839,11370.080529718,0
+SPEU.US,D,20190430,000000,30.4289,30.6174,30.3917,30.592,38898.182602568,0
+SPEU.US,D,20190501,000000,30.6448,30.6448,30.3546,30.3546,8898.3238928227,0
+SPEU.US,D,20190502,000000,30.3752,30.3752,30.2422,30.2784,13214.430616544,0
+SPEU.US,D,20190503,000000,30.4387,30.5998,30.4211,30.5998,509127.62160962,0
+SPEU.US,D,20190506,000000,30.0087,30.4572,30.0087,30.4024,209191.46811666,0
+SPEU.US,D,20190507,000000,29.9902,29.9902,29.6326,29.6951,27280.414658304,0
+SPEU.US,D,20190508,000000,29.8671,29.9795,29.8671,29.9032,10361.931342413,0
+SPEU.US,D,20190509,000000,29.6326,29.8211,29.571,29.783,11903.324922191,0
+SPEU.US,D,20190510,000000,29.7225,29.9276,29.6609,29.9276,9394.7222236277,0
+SPEU.US,D,20190513,000000,29.4792,29.5329,29.3444,29.3913,49230.432395304,0
+SPEU.US,D,20190514,000000,29.5154,29.6609,29.5154,29.5789,20504.833318243,0
+SPEU.US,D,20190515,000000,29.3913,29.8026,29.3913,29.783,6341.6166137485,0
+SPEU.US,D,20190516,000000,29.9032,30.1612,29.9032,30.0645,10531.832626771,0
+SPEU.US,D,20190517,000000,29.9198,30.0556,29.9198,29.9345,9660.8326690077,0
+SPEU.US,D,20190520,000000,29.6951,29.8114,29.6951,29.7527,6878.9550130735,0
+SPEU.US,D,20190521,000000,29.8124,29.9032,29.8026,29.869,14421.139136171,0
+SPEU.US,D,20190522,000000,29.7225,29.9618,29.7225,29.8749,340565.07749221,0
+SPEU.US,D,20190523,000000,29.5866,29.6609,29.5065,29.571,287222.21521407,0
+SPEU.US,D,20190524,000000,29.9032,30.0449,29.8573,30.0087,200038.2922973,0
+SPEU.US,D,20190528,000000,29.913,29.9452,29.5789,29.5789,215125.73104863,0
+SPEU.US,D,20190529,000000,29.3082,29.403,29.275,29.3629,9394.7222236277,0
+SPEU.US,D,20190530,000000,29.445,29.5418,29.4353,29.5398,3221.9833925242,0
+SPEU.US,D,20190531,000000,29.2037,29.318,29.1499,29.3082,23410.55468145,0
+SPEU.US,D,20190603,000000,29.4353,29.6189,29.4353,29.5896,10688.428388859,0
+SPEU.US,D,20190604,000000,29.8935,29.9169,29.7694,29.913,9455.1088246947,0
+SPEU.US,D,20190605,000000,29.9805,29.9805,29.8788,29.8788,11391.574065691,0
+SPEU.US,D,20190606,000000,30.0166,30.1357,29.999,30.0986,5651.7764591864,0
+SPEU.US,D,20190607,000000,30.3752,30.5734,30.3752,30.4758,10466.328517139,0
+SPEU.US,D,20190610,000000,30.4846,30.5588,30.4846,30.5569,5017.2053971264,0
+SPEU.US,D,20190611,000000,30.7806,30.7806,30.6448,30.6535,65098.802953657,0
+SPEU.US,D,20190612,000000,30.5833,30.5998,30.5324,30.5324,11910.489434182,0
+SPEU.US,D,20190613,000000,30.591,30.5959,30.5247,30.5452,565031.28517369,0
+SPEU.US,D,20190614,000000,30.3409,30.3839,30.2872,30.3126,82362.20634683,0
+SPEU.US,D,20190617,000000,30.296,30.4191,30.296,30.296,15513.215463943,0
+SPEU.US,D,20190618,000000,30.6809,30.8411,30.676,30.7269,26659.149118513,0
+SPEU.US,D,20190619,000000,30.7806,31.0034,30.761,30.8998,84462.431861905,0
+SPEU.US,D,20190620,000000,31.2359,31.2359,31.103,31.1636,9814.3579259578,0
+SPEU.US,D,20190621,000000,31.0845,31.1549,31.0385,31.1109,24032.843722955,0
+SPEU.US,D,20190624,000000,31.1744,31.2672,31.1744,31.2027,14070.078048612,0
+SPEU.US,D,20190625,000000,31.2291,31.2291,31.021,31.021,23220.183362833,0
+SPEU.US,D,20190626,000000,31.0932,31.0991,31.0366,31.0366,15166.248383235,0
+SPEU.US,D,20190627,000000,31.0297,31.0551,30.9457,30.9936,396997.89144189,0
+SPEU.US,D,20190628,000000,31.146,31.2379,31.1411,31.1939,19322.688839728,0
+SPEU.US,D,20190701,000000,31.4117,31.4401,31.191,31.2515,39976.95340807,0
+SPEU.US,D,20190702,000000,31.3307,31.4342,31.3307,31.3845,15490.698426256,0
+SPEU.US,D,20190703,000000,31.5407,31.5603,31.4928,31.5534,56132.927947776,0
+SPEU.US,D,20190705,000000,31.2565,31.2565,31.0835,31.2291,5621.0714077964,0
+SPEU.US,D,20190708,000000,31.1245,31.1646,31.0952,31.1382,6557.5754751915,0
+SPEU.US,D,20190709,000000,30.9555,31.102,30.9555,31.0464,12007.722096917,0
+SPEU.US,D,20190710,000000,31.1841,31.2427,31.0737,31.2369,985205.34940475,0
+SPEU.US,D,20190711,000000,31.1841,31.2115,30.975,31.021,23210.971847415,0
+SPEU.US,D,20190712,000000,30.9555,30.9653,30.9086,30.9653,8202.3427279826,0
+SPEU.US,D,20190715,000000,31.0111,31.0727,30.9868,31.0014,19311.430320885,0
+SPEU.US,D,20190716,000000,30.9955,31.0464,30.8831,30.9008,30813.542571581,0
+SPEU.US,D,20190717,000000,31.0464,31.0464,30.9086,30.9086,11983.158055805,0
+SPEU.US,D,20190718,000000,30.9653,31.0932,30.8949,31.0737,6728.5002612625,0
+SPEU.US,D,20190719,000000,30.9555,30.9711,30.846,30.8783,5655.8704660384,0
+SPEU.US,D,20190722,000000,30.9457,30.9711,30.9008,30.931,31236.248779049,0
+SPEU.US,D,20190723,000000,31.146,31.1665,31.0669,31.1294,5598.5543701104,0
+SPEU.US,D,20190724,000000,30.9457,31.0229,30.9213,31.021,9119.4002628307,0
+SPEU.US,D,20190725,000000,31.0014,31.0014,30.6722,30.7357,14550.100352009,0
+SPEU.US,D,20190726,000000,30.9261,30.9457,30.891,30.892,24933.525230395,0
+SPEU.US,D,20190729,000000,31.103,31.1109,30.9555,31.0111,12996.424751675,0
+SPEU.US,D,20190730,000000,30.6272,30.6448,30.5549,30.5823,28948.722450494,0
+SPEU.US,D,20190731,000000,30.5354,30.6448,30.1709,30.3253,27144.288930475,0
+SPEU.US,D,20190801,000000,30.2716,30.5949,30.0888,30.2989,18442.477366548,0
+SPEU.US,D,20190802,000000,30.0888,30.0888,29.741,29.9335,385644.18693958,0
+SPEU.US,D,20190805,000000,29.5691,29.5691,29.1763,29.3112,17401.576124428,0
+SPEU.US,D,20190806,000000,29.4411,29.4763,29.1304,29.314,78472.899837429,0
+SPEU.US,D,20190807,000000,29.23,29.4948,29.2047,29.4948,15384.254248104,0
+SPEU.US,D,20190808,000000,29.6707,29.9423,29.6707,29.8426,101912.11256685,0
+SPEU.US,D,20190809,000000,29.7762,29.8397,29.6707,29.741,26632.538073975,0
+SPEU.US,D,20190812,000000,29.7146,29.7957,29.5495,29.5691,13836.719658048,0
+SPEU.US,D,20190813,000000,29.5495,29.9491,29.5495,29.87,30975.255842234,0
+SPEU.US,D,20190814,000000,29.3209,29.357,29.1304,29.1304,10985.243885629,0
+SPEU.US,D,20190815,000000,29.1851,29.2095,29.0171,29.1382,27834.129085037,0
+SPEU.US,D,20190816,000000,29.2487,29.4645,29.2487,29.4489,9853.2509910518,0
+SPEU.US,D,20190819,000000,29.7312,29.7312,29.613,29.6414,36033.401307881,0
+SPEU.US,D,20190820,000000,29.613,29.613,29.4948,29.4948,13871.51871629,0
+SPEU.US,D,20190821,000000,29.9335,29.9335,29.7781,29.8192,8824.6317694867,0
+SPEU.US,D,20190822,000000,29.8045,29.8045,29.6033,29.7225,13811.132115223,0
+SPEU.US,D,20190823,000000,29.7499,29.8426,29.3717,29.3717,6022.2840792925,0
+SPEU.US,D,20190826,000000,29.5856,29.5856,29.4948,29.4948,22338.94838794,0
+SPEU.US,D,20190827,000000,29.659,29.6795,29.5495,29.5495,14597.181430808,0
+SPEU.US,D,20190828,000000,29.4587,29.6316,29.4176,29.5828,9129.6352799607,0
+SPEU.US,D,20190829,000000,29.8797,29.8974,29.8241,29.8241,8466.4061699367,0
+SPEU.US,D,20190830,000000,30.043,30.043,29.7762,29.9003,41780.363426376,0
+SPEU.US,D,20190903,000000,29.7665,29.8797,29.7274,29.8797,19497.707632652,0
+SPEU.US,D,20190904,000000,30.1866,30.2901,30.1621,30.2901,18428.148342566,0
+SPEU.US,D,20190905,000000,30.4631,30.4631,30.2901,30.3351,6804.2393880245,0
+SPEU.US,D,20190906,000000,30.4064,30.4728,30.4064,30.4347,4684.5673404014,0
+SPEU.US,D,20190909,000000,30.4347,30.4347,30.3448,30.3888,5575.0138307114,0
+SPEU.US,D,20190910,000000,30.3077,30.4503,30.2716,30.3801,10396.730400654,0
+SPEU.US,D,20190911,000000,30.3801,30.507,30.3801,30.4983,7507.3850648556,0
+SPEU.US,D,20190912,000000,30.5168,30.7103,30.5168,30.6634,20834.40086983,0
+SPEU.US,D,20190913,000000,30.7454,30.7874,30.6478,30.6594,10730.391959093,0
+SPEU.US,D,20190916,000000,30.4728,30.4992,30.3624,30.3937,22138.342052192,0
+SPEU.US,D,20190917,000000,30.4445,30.6077,30.4445,30.591,22789.28914166,0
+SPEU.US,D,20190918,000000,30.5647,30.6115,30.4347,30.5695,19437.321031585,0
+SPEU.US,D,20190919,000000,30.7543,30.8119,30.7122,30.7122,20028.905021698,0
+SPEU.US,D,20190920,000000,30.8119,30.8402,30.6907,30.7494,19710.595988955,0
+SPEU.US,D,20190923,000000,30.4894,30.6038,30.4718,30.592,7747.9079674106,0
+SPEU.US,D,20190924,000000,30.5813,30.6028,30.4064,30.4416,20078.033103923,0
+SPEU.US,D,20190925,000000,30.087,30.2521,30.086,30.2491,17604.229463601,0
+SPEU.US,D,20190926,000000,30.3868,30.4338,30.3429,30.3868,10564.584681587,0
+SPEU.US,D,20190927,000000,30.4621,30.5032,30.3527,30.4142,17762.872229116,0
+SPEU.US,D,20190930,000000,30.3967,30.5344,30.3967,30.4728,19558.094233718,0
+SPEU.US,D,20191001,000000,30.3868,30.3868,30.1142,30.1846,73994.056341341,0
+SPEU.US,D,20191002,000000,29.6834,29.6834,29.3708,29.4167,56664.125336823,0
+SPEU.US,D,20191003,000000,29.4089,29.5994,29.2789,29.5994,60635.311983263,0
+SPEU.US,D,20191004,000000,29.6375,29.8573,29.6375,29.8573,23855.777926605,0
+SPEU.US,D,20191007,000000,29.8387,30.0156,29.8387,29.9022,7683.4273594916,0
+SPEU.US,D,20191008,000000,29.6375,29.6921,29.5075,29.5075,11122.393115172,0
+SPEU.US,D,20191009,000000,29.7127,29.8016,29.701,29.783,12839.828989586,0
+SPEU.US,D,20191010,000000,29.7919,30.0517,29.7919,30.0351,9688.4672152587,0
+SPEU.US,D,20191011,000000,30.59,30.8119,30.59,30.7034,79026.614264163,0
+SPEU.US,D,20191014,000000,30.5442,30.6164,30.5442,30.5647,6174.7858345295,0
+SPEU.US,D,20191015,000000,30.721,31.0259,30.721,30.9682,9072.3191840327,0
+SPEU.US,D,20191016,000000,30.976,31.0649,30.9565,31.0014,20357.449071572,0
+SPEU.US,D,20191017,000000,31.2222,31.2389,31.0669,31.1314,7513.5260751336,0
+SPEU.US,D,20191018,000000,31.1567,31.231,31.0894,31.1959,16986.03442895,0
+SPEU.US,D,20191021,000000,31.3776,31.3776,31.2926,31.3326,6767.3933263565,0
+SPEU.US,D,20191022,000000,31.2867,31.4147,31.1567,31.2046,25622.341883244,0
+SPEU.US,D,20191023,000000,31.2574,31.3443,31.2359,31.3424,9847.1099807738,0
+SPEU.US,D,20191024,000000,31.4782,31.487,31.3687,31.4235,23294.898987882,0
+SPEU.US,D,20191025,000000,31.2965,31.405,31.2965,31.3873,5451.1701234384,0
+SPEU.US,D,20191028,000000,31.4782,31.5711,31.4782,31.5447,9433.6152887217,0
+SPEU.US,D,20191029,000000,31.3873,31.529,31.3873,31.5095,9155.2228227857,0
+SPEU.US,D,20191030,000000,31.4772,31.6834,31.3845,31.6834,8605.6024029047,0
+SPEU.US,D,20191031,000000,31.5612,31.572,31.4606,31.5612,9392.6752202017,0
+SPEU.US,D,20191101,000000,31.7577,31.8084,31.7254,31.7547,227463.02069714,0
+SPEU.US,D,20191104,000000,32.0303,32.0625,31.9354,31.9443,6815.4979068675,0
+SPEU.US,D,20191105,000000,31.8915,31.912,31.8524,31.8867,4151.3229479283,0
+SPEU.US,D,20191106,000000,31.9198,31.9354,31.8749,31.91,4767.4709791544,0
+SPEU.US,D,20191107,000000,32.0342,32.038,31.953,31.953,6545.2934546355,0
+SPEU.US,D,20191108,000000,31.8817,31.9149,31.8182,31.9149,7968.9843374186,0
+SPEU.US,D,20191111,000000,31.7997,31.9325,31.7997,31.9042,5452.1936251514,0
+SPEU.US,D,20191112,000000,31.9277,32.0478,31.9277,32.0029,1810676.8804685,0
+SPEU.US,D,20191113,000000,31.8739,31.9394,31.8084,31.9267,14057.796028056,0
+SPEU.US,D,20191114,000000,31.8173,31.9032,31.8084,31.8974,12846.993501577,0
+SPEU.US,D,20191115,000000,31.9628,32.083,31.9628,32.083,16749.605533246,0
+SPEU.US,D,20191118,000000,32.04,32.211,32.0303,32.1602,34430.597625323,0
+SPEU.US,D,20191119,000000,32.3029,32.3029,32.0889,32.1279,14450.820685848,0
+SPEU.US,D,20191120,000000,31.9814,32.0107,31.826,31.91,22598.917823042,0
+SPEU.US,D,20191121,000000,31.8544,31.8915,31.7547,31.8358,40331.085000768,0
+SPEU.US,D,20191122,000000,32.0204,32.0204,31.8739,31.9198,7699.8033868996,0
+SPEU.US,D,20191125,000000,32.083,32.1944,32.083,32.1368,71942.958908489,0
+SPEU.US,D,20191126,000000,32.1749,32.2491,32.1749,32.2305,8439.7951253987,0
+SPEU.US,D,20191127,000000,32.2589,32.3029,32.2266,32.2901,11116.252104894,0
+SPEU.US,D,20191129,000000,32.1368,32.1905,32.1015,32.1055,3354.0151135013,0
+SPEU.US,D,20191202,000000,32.0478,32.0478,31.8163,31.8778,11116.252104894,0
+SPEU.US,D,20191203,000000,31.6257,31.7449,31.5534,31.7449,12529.707970547,0
+SPEU.US,D,20191204,000000,31.9628,32.0752,31.9628,32.0615,13050.670342464,0
+SPEU.US,D,20191205,000000,32.1279,32.1279,31.9814,32.0303,49708.407695275,0
+SPEU.US,D,20191206,000000,32.2989,32.3029,32.2423,32.2686,14653.474025023,0
+SPEU.US,D,20191209,000000,32.2765,32.3029,32.1749,32.1749,8773.4566838367,0
+SPEU.US,D,20191210,000000,32.1211,32.2814,32.0938,32.2031,22507.826170585,0
+SPEU.US,D,20191211,000000,32.1846,32.3839,32.1846,32.3585,16120.151979751,0
+SPEU.US,D,20191212,000000,32.3116,32.6233,32.3116,32.5871,28540.345267007,0
+SPEU.US,D,20191213,000000,32.8901,33.1479,32.808,32.8998,24577.34663427,0
+SPEU.US,D,20191216,000000,33.2925,33.4215,33.2925,33.3444,16335.087339481,0
+SPEU.US,D,20191217,000000,33.1479,33.1832,33.1021,33.1021,8313.9044146996,0
+SPEU.US,D,20191218,000000,33.0532,33.1187,32.9917,33.0483,33962.857342481,0
+SPEU.US,D,20191219,000000,33.0629,33.1021,32.9917,33.0629,12052.756172289,0
+SPEU.US,D,20191220,000000,33.1382,33.2017,33.1187,33.1284,13416.060454005,0
+SPEU.US,D,20191223,000000,33.2154,33.2672,33.2114,33.2114,15803.889950434,0
+SPEU.US,D,20191224,000000,33.2662,33.3033,33.2203,33.229,4733.6954226254,0
+SPEU.US,D,20191226,000000,33.2935,33.4323,33.2935,33.3854,11096.805572347,0
+SPEU.US,D,20191227,000000,33.615,33.6335,33.5525,33.5876,148196.90703213,0
+SPEU.US,D,20191230,000000,33.57,33.57,33.3219,33.3219,11232.931300176,0
+SPEU.US,D,20191231,000000,33.4039,33.5339,33.3033,33.5339,17088.38460025,0
+SPEU.US,D,20200102,000000,33.7176,33.8416,33.6893,33.8085,9034.4496206517,0
+SPEU.US,D,20200103,000000,33.3502,33.5974,33.3502,33.4128,25192.471163784,0
+SPEU.US,D,20200106,000000,33.2935,33.5525,33.2935,33.5525,18718.822829058,0
+SPEU.US,D,20200107,000000,33.3854,33.4069,33.3502,33.358,47100.52533055,0
+SPEU.US,D,20200108,000000,33.3219,33.5154,33.3219,33.4499,14112.041618845,0
+SPEU.US,D,20200109,000000,33.4714,33.4958,33.441,33.4773,11724.212122416,0
+SPEU.US,D,20200110,000000,33.487,33.5427,33.313,33.3952,99340.052762074,0
+SPEU.US,D,20200113,000000,33.3765,33.6814,33.358,33.5603,132729.74914527,0
+SPEU.US,D,20200114,000000,33.4039,33.5974,33.4039,33.5241,38300.457602176,0
+SPEU.US,D,20200115,000000,33.5779,33.6335,33.5525,33.5876,21419.843849665,0
+SPEU.US,D,20200116,000000,33.615,33.7078,33.6053,33.7069,28658.047964002,0
+SPEU.US,D,20200117,000000,33.8465,33.8925,33.8085,33.8739,18934.781690501,0
+SPEU.US,D,20200121,000000,33.6893,33.7556,33.6491,33.6629,11946.311994137,0
+SPEU.US,D,20200122,000000,33.7459,33.7459,33.6335,33.6335,50278.498149416,0
+SPEU.US,D,20200123,000000,33.487,33.5339,33.3219,33.5154,17864.198898703,0
+SPEU.US,D,20200124,000000,33.6814,33.6893,33.3815,33.4128,15287.021585369,0
+SPEU.US,D,20200127,000000,32.807,32.8422,32.7044,32.721,18239.824027375,0
+SPEU.US,D,20200128,000000,32.8695,33.0629,32.849,33.0532,30468.622494299,0
+SPEU.US,D,20200129,000000,33.1382,33.229,33.0532,33.1108,14065.98404176,0
+SPEU.US,D,20200130,000000,32.8607,33.0629,32.8148,33.0629,13218.524623396,0
+SPEU.US,D,20200131,000000,32.8431,32.8431,32.4934,32.5852,469888.61293662,0
+SPEU.US,D,20200203,000000,32.6213,32.7327,32.5755,32.6506,217673.2268123,0
+SPEU.US,D,20200204,000000,33.0629,33.1568,33.0532,33.1021,17050.515036868,0
+SPEU.US,D,20200205,000000,33.4958,33.4958,33.3765,33.4684,8329.2569403946,0
+SPEU.US,D,20200206,000000,33.4919,33.5339,33.4499,33.487,90404.882807584,0
+SPEU.US,D,20200207,000000,33.4128,33.4128,33.1734,33.1734,13982.056901294,0
+SPEU.US,D,20200210,000000,33.2114,33.3219,33.1832,33.3219,20193.688797492,0
+SPEU.US,D,20200211,000000,33.487,33.5779,33.4831,33.5055,34642.462479914,0
+SPEU.US,D,20200212,000000,33.6434,33.7264,33.6199,33.7176,20422.953181203,0
+SPEU.US,D,20200213,000000,33.4499,33.5935,33.4138,33.5085,6207.5378893455,0
+SPEU.US,D,20200214,000000,33.5603,33.6053,33.4596,33.5339,13312.686780992,0
+SPEU.US,D,20200218,000000,33.358,33.4958,33.358,33.3952,29460.473306994,0
+SPEU.US,D,20200219,000000,33.5749,33.6238,33.5525,33.612,9011.9325829657,0
+SPEU.US,D,20200220,000000,33.5134,33.5828,33.3082,33.4215,12080.39071854,0
+SPEU.US,D,20200221,000000,33.4225,33.4225,33.2271,33.2838,16061.81238211,0
+SPEU.US,D,20200224,000000,31.9315,32.1172,31.6756,31.8778,69267.525430707,0
+SPEU.US,D,20200225,000000,31.9062,31.9062,31.149,31.2066,44918.419678435,0
+SPEU.US,D,20200226,000000,31.362,31.6374,31.149,31.149,40295.262440813,0
+SPEU.US,D,20200227,000000,30.6253,31.0131,30.2022,30.2022,108211.76561035,0
+SPEU.US,D,20200228,000000,29.5036,29.9432,29.2915,29.9432,57323.260439996,0
+SPEU.US,D,20200302,000000,30.0371,30.5295,29.8377,30.5295,36127.563465476,0
+SPEU.US,D,20200303,000000,30.764,31.0307,30.1113,30.2491,29245.537947264,0
+SPEU.US,D,20200304,000000,30.8646,31.3072,30.6535,31.3072,23685.876642248,0
+SPEU.US,D,20200305,000000,30.5432,30.635,30.1856,30.3126,55982.473195966,0
+SPEU.US,D,20200306,000000,29.743,30.0273,29.6345,29.8905,18724.963839336,0
+SPEU.US,D,20200309,000000,27.7098,28.336,27.2506,27.4421,46402.497162285,0
+SPEU.US,D,20200310,000000,28.298,28.298,27.3425,28.1601,947255.95289014,0
+SPEU.US,D,20200311,000000,27.3512,27.4382,26.3547,26.6965,60293.462411121,0
+SPEU.US,D,20200312,000000,24.508,24.508,23.3317,23.5524,67498.914470642,0
+SPEU.US,D,20200313,000000,25.0698,25.1793,23.3845,25.1793,46152.762744312,0
+SPEU.US,D,20200316,000000,21.7938,22.8421,21.3239,22.1251,83206.595260055,0
+SPEU.US,D,20200317,000000,22.2071,23.1001,21.9501,22.9184,164970.05310478,0
+SPEU.US,D,20200318,000000,21.4724,21.9814,20.8734,21.3991,56666.172340249,0
+SPEU.US,D,20200319,000000,21.2515,22.2217,21.23,21.9227,167719.1787059,0
+SPEU.US,D,20200320,000000,22.4289,22.7894,21.5651,21.572,36634.196813411,0
+SPEU.US,D,20200323,000000,21.7596,22.0772,21.3531,21.4743,533474.68035846,0
+SPEU.US,D,20200324,000000,22.9575,23.5407,22.7601,23.4498,193608.65453624,0
+SPEU.US,D,20200325,000000,23.742,24.6497,23.3591,24.212,86194.196760302,0
+SPEU.US,D,20200326,000000,24.4347,25.444,24.3879,25.444,91257.459734513,0
+SPEU.US,D,20200327,000000,24.4377,24.9086,24.1563,24.6741,34205.427248463,0
+SPEU.US,D,20200330,000000,24.5461,24.9546,24.5461,24.9546,12388.464734153,0
+SPEU.US,D,20200331,000000,24.7601,25.2515,24.7601,25.0004,85110.308446235,0
+SPEU.US,D,20200401,000000,24.1465,24.426,23.8593,23.952,16777.240079498,0
+SPEU.US,D,20200402,000000,24.1094,24.3879,23.9628,24.3234,32070.402675144,0
+SPEU.US,D,20200403,000000,24.0341,24.2335,23.6922,23.8114,28482.005669366,0
+SPEU.US,D,20200406,000000,24.6204,25.103,24.6204,25.103,24869.044622476,0
+SPEU.US,D,20200407,000000,25.8349,25.8349,25.1949,25.2418,54583.346354294,0
+SPEU.US,D,20200408,000000,25.3903,25.659,25.186,25.5398,15203.094444903,0
+SPEU.US,D,20200409,000000,25.9462,26.2716,25.9198,26.2618,318832.04211837,0
+SPEU.US,D,20200413,000000,25.9286,25.9286,25.742,25.7977,29974.271166921,0
+SPEU.US,D,20200414,000000,26.1983,26.4318,26.1983,26.2618,33678.323866268,0
+SPEU.US,D,20200415,000000,25.3522,25.4274,25.1294,25.2789,12724.173296017,0
+SPEU.US,D,20200416,000000,25.4274,25.4274,25.0747,25.3326,13278.911224463,0
+SPEU.US,D,20200417,000000,26.0205,26.1886,25.8915,26.1886,22442.322060953,0
+SPEU.US,D,20200420,000000,25.9814,26.2716,25.788,25.788,168286.1986549,0
+SPEU.US,D,20200421,000000,25.3718,25.5203,25.1763,25.316,22872.192780413,0
+SPEU.US,D,20200422,000000,25.8349,25.8349,25.572,25.66,254796.65744452,0
+SPEU.US,D,20200423,000000,25.9276,26.0391,25.4538,25.5006,11242.142815593,0
+SPEU.US,D,20200424,000000,25.7509,25.8788,25.5759,25.8349,98261.281956573,0
+SPEU.US,D,20200427,000000,26.0391,26.2764,26.0273,26.2764,5937.3334371135,0
+SPEU.US,D,20200428,000000,26.765,26.765,26.3547,26.3829,16791.569103479,0
+SPEU.US,D,20200429,000000,26.9594,27.2271,26.9496,27.0971,36830.709142308,0
+SPEU.US,D,20200430,000000,26.6975,26.8559,26.5598,26.6878,8299.5753907176,0
+SPEU.US,D,20200501,000000,26.1983,26.2999,25.9823,26.0302,538200.18776739,0
+SPEU.US,D,20200504,000000,25.8349,26.0205,25.7254,25.9853,14735.354162063,0
+SPEU.US,D,20200505,000000,26.1514,26.2813,25.9657,25.9756,134425.69148372,0
+SPEU.US,D,20200506,000000,26.1886,26.1886,25.8065,25.8065,16867.308230241,0
+SPEU.US,D,20200507,000000,26.1514,26.3634,26.0957,26.2383,20303.203480783,0
+SPEU.US,D,20200508,000000,26.5677,26.7259,26.5677,26.7259,11372.127533144,0
+SPEU.US,D,20200511,000000,26.4523,26.634,26.3547,26.5959,53936.493271678,0
+SPEU.US,D,20200512,000000,26.6067,26.6644,26.2149,26.3097,1127158.8959876,0
+SPEU.US,D,20200513,000000,26.2813,26.2813,25.7352,25.8837,29558.729471442,0
+SPEU.US,D,20200514,000000,25.2877,25.6971,25.1578,25.6677,14133.535154818,0
+SPEU.US,D,20200515,000000,25.7254,25.7254,25.5495,25.7156,2974.2959779782,0
+SPEU.US,D,20200518,000000,26.4612,26.9594,26.4387,26.893,19538.647701172,0
+SPEU.US,D,20200519,000000,26.765,26.807,26.5413,26.551,148581.74367623,0
+SPEU.US,D,20200520,000000,27.0141,27.107,27.0141,27.107,6024.3310827185,0
+SPEU.US,D,20200521,000000,27.0874,27.1529,26.8559,26.8646,2686.6919966252,0
+SPEU.US,D,20200522,000000,26.765,26.846,26.5969,26.846,5576.0373324244,0
+SPEU.US,D,20200526,000000,27.5896,27.7,27.5066,27.5525,38226.76547884,0
+SPEU.US,D,20200527,000000,27.8583,27.9042,27.5896,27.8583,15213.329462033,0
+SPEU.US,D,20200528,000000,28.2305,28.5256,28.0996,28.0996,17862.151895278,0
+SPEU.US,D,20200529,000000,28.2471,28.2471,27.9139,28.2394,9383.4637047847,0
+SPEU.US,D,20200601,000000,28.4797,28.806,28.4797,28.7777,55991.684711383,0
+SPEU.US,D,20200602,000000,28.9731,29.1568,28.9252,29.1568,7652.7223081016,0
+SPEU.US,D,20200603,000000,29.5749,30.0586,29.5183,29.9833,12828.570470743,0
+SPEU.US,D,20200604,000000,29.8065,30.0205,29.8065,29.9931,81870.92552459,0
+SPEU.US,D,20200605,000000,30.5304,30.6702,30.3683,30.4758,28600.731868074,0
+SPEU.US,D,20200608,000000,30.6233,30.7825,30.3458,30.7825,25279.468809389,0
+SPEU.US,D,20200609,000000,30.1142,30.3458,30.1142,30.2716,29937.425105252,0
+SPEU.US,D,20200610,000000,30.3634,30.4484,30.0947,30.1142,7413.2229072596,0
+SPEU.US,D,20200611,000000,29.3434,29.3434,28.3321,28.381,10932.021796554,0
+SPEU.US,D,20200612,000000,29.1568,29.2105,28.4142,28.8783,40115.126139325,0
+SPEU.US,D,20200615,000000,28.5774,29.19,28.5774,29.19,2921.0738889022,0
+SPEU.US,D,20200616,000000,29.911,29.911,29.2613,29.4568,22231.480708075,0
+SPEU.US,D,20200617,000000,29.6501,29.8045,29.4821,29.5925,10659.770340896,0
+SPEU.US,D,20200618,000000,29.3913,29.3913,29.3043,29.3903,2728.6555668582,0
+SPEU.US,D,20200619,000000,29.6961,29.7322,29.2047,29.2779,9073.3426857457,0
+SPEU.US,D,20200622,000000,29.3355,29.6453,29.3355,29.6453,4087.8658417223,0
+SPEU.US,D,20200623,000000,29.9423,30.042,29.87,29.8866,6868.7199959435,0
+SPEU.US,D,20200624,000000,29.486,29.486,28.9144,29.0601,9290.3250489017,0
+SPEU.US,D,20200625,000000,29.0181,29.5016,29.0181,29.4773,18152.82638177,0
+SPEU.US,D,20200626,000000,29.3834,29.3834,28.9047,29.0219,15999.378777618,0
+SPEU.US,D,20200629,000000,29.2057,29.3288,29.1949,29.272,20556.008403893,0
+SPEU.US,D,20200630,000000,29.0649,29.4049,28.9721,29.4049,6112.3522300365,0
+SPEU.US,D,20200701,000000,29.316,29.5163,29.316,29.5163,3454.3182813753,0
+SPEU.US,D,20200702,000000,29.87,30.0176,29.7381,29.8085,19282.772272921,0
+SPEU.US,D,20200706,000000,30.2823,30.3438,30.1963,30.2637,9034.4496206517,0
+SPEU.US,D,20200707,000000,30.0381,30.0986,29.8984,29.8984,5913.7928977145,0
+SPEU.US,D,20200708,000000,29.9716,30.2335,29.9257,30.1924,7178.8410149826,0
+SPEU.US,D,20200709,000000,30.1768,30.1768,29.6921,29.8329,14802.90527512,0
+SPEU.US,D,20200710,000000,29.9169,30.1221,29.87,30.1221,4809.4345493874,0
+SPEU.US,D,20200713,000000,30.253,30.4592,29.9081,29.9081,8124.5565977946,0
+SPEU.US,D,20200714,000000,30.0381,30.5529,30.0381,30.4738,7625.0877618506,0
+SPEU.US,D,20200715,000000,30.8998,30.9731,30.675,30.8236,6902.4955524725,0
+SPEU.US,D,20200716,000000,30.721,30.8411,30.5989,30.7064,26508.694366702,0
+SPEU.US,D,20200717,000000,30.8148,30.9164,30.7543,30.8803,12685.280230923,0
+SPEU.US,D,20200720,000000,31.1235,31.1782,30.9653,31.0805,18284.858102746,0
+SPEU.US,D,20200721,000000,31.2632,31.4547,31.1587,31.1763,59642.515321653,0
+SPEU.US,D,20200722,000000,31.1802,31.3756,31.1802,31.3473,28062.369967036,0
+SPEU.US,D,20200723,000000,31.3287,31.3766,31.0307,31.0659,18364.69123636,0
+SPEU.US,D,20200724,000000,30.9028,30.9936,30.8334,30.8851,15613.518631816,0
+SPEU.US,D,20200727,000000,31.1147,31.3023,31.0845,31.2867,24451.455923572,0
+SPEU.US,D,20200728,000000,31.105,31.273,31.0952,31.1275,4155.4169547803,0
+SPEU.US,D,20200729,000000,31.2681,31.5124,31.2086,31.4665,12143.847824746,0
+SPEU.US,D,20200730,000000,30.7395,31.105,30.4503,31.0434,11554.310838058,0
+SPEU.US,D,20200731,000000,30.936,30.9369,30.2158,30.3829,24079.924801753,0
+SPEU.US,D,20200803,000000,30.7395,30.975,30.7395,30.9261,7458.2569826316,0
+SPEU.US,D,20200804,000000,30.721,31.0659,30.721,31.0366,5832.9362623875,0
+SPEU.US,D,20200805,000000,31.3571,31.5143,31.278,31.278,8213.6012468256,0
+SPEU.US,D,20200806,000000,31.1235,31.3258,31.0708,31.3228,3112.4687092332,0
+SPEU.US,D,20200807,000000,30.9936,31.1695,30.9936,31.1431,12762.042859398,0
+SPEU.US,D,20200810,000000,31.1705,31.2164,31.0484,31.1606,3350.9446083623,0
+SPEU.US,D,20200811,000000,31.7224,31.7224,31.3023,31.3023,29358.123135694,0
+SPEU.US,D,20200812,000000,31.8817,32.1005,31.8778,32.0137,17785.389266803,0
+SPEU.US,D,20200813,000000,31.9384,32.1064,31.8348,31.9277,37346.55400566,0
+SPEU.US,D,20200814,000000,31.573,31.6942,31.5163,31.6111,47930.585219794,0
+SPEU.US,D,20200817,000000,31.7782,31.8759,31.7313,31.8397,7402.9878901296,0
+SPEU.US,D,20200818,000000,32.0127,32.0273,31.6853,31.8485,10080.468371338,0
+SPEU.US,D,20200819,000000,31.9198,31.9873,31.6013,31.6111,4562.7706365544,0
+SPEU.US,D,20200820,000000,31.3473,31.5818,31.2711,31.573,15830.500994973,0
+SPEU.US,D,20200821,000000,31.0855,31.3151,31.0855,31.3151,24565.064613715,0
+SPEU.US,D,20200824,000000,31.8055,31.8437,31.6463,31.8437,25191.447662071,0
+SPEU.US,D,20200825,000000,31.8729,31.91,31.6111,31.8553,9091.7657165797,0
+SPEU.US,D,20200826,000000,31.8817,32.1163,31.8817,32.0967,3632.4075794373,0
+SPEU.US,D,20200827,000000,32.1611,32.1611,31.7137,31.7137,6228.0079236055,0
+SPEU.US,D,20200828,000000,31.9453,31.9833,31.9062,31.953,9128.6117782477,0
+SPEU.US,D,20200831,000000,31.8153,32.0683,31.7723,31.8817,31346.786964054,0
+SPEU.US,D,20200901,000000,31.7508,31.7918,31.6374,31.6374,269981.32885858,0
+SPEU.US,D,20200902,000000,31.9277,32.2559,31.8534,32.2559,24570.18212228,0
+SPEU.US,D,20200903,000000,32.0419,32.1514,31.273,31.3561,20768.896760198,0
+SPEU.US,D,20200904,000000,31.3991,31.4782,30.936,31.4782,9364.0171722377,0
+SPEU.US,D,20200908,000000,31.0571,31.3101,30.9916,31.0825,9582.0230371067,0
+SPEU.US,D,20200909,000000,31.6561,31.9364,31.6561,31.8348,34134.805630266,0
+SPEU.US,D,20200910,000000,32.0127,32.0127,31.3385,31.3385,9322.0536020047,0
+SPEU.US,D,20200911,000000,31.6942,31.7411,31.4918,31.7137,18066.852237878,0
+SPEU.US,D,20200914,000000,31.8534,31.8534,31.6991,31.8055,9844.0394756348,0
+SPEU.US,D,20200915,000000,31.9735,31.9735,31.8817,31.8817,1274.2596326851,0
+SPEU.US,D,20200916,000000,32.0146,32.082,31.8544,31.8993,7372.2828387396,0
+SPEU.US,D,20200917,000000,31.7596,32.0029,31.7596,31.9609,7938.2792860286,0
+SPEU.US,D,20200918,000000,31.8437,31.91,31.6756,31.7391,4715.2723917914,0
+SPEU.US,D,20200921,000000,30.6448,30.7229,30.3438,30.7229,15761.926380201,0
+SPEU.US,D,20200922,000000,30.6575,30.7014,30.4201,30.5969,8358.9384900716,0
+SPEU.US,D,20200923,000000,30.7386,30.7386,30.2501,30.2501,5641.5414420564,0
+SPEU.US,D,20200924,000000,30.2687,30.4182,30.0234,30.3253,34579.005373708,0
+SPEU.US,D,20200925,000000,29.957,30.3683,29.9198,30.3048,16456.884043328,0
+SPEU.US,D,20200928,000000,30.7767,30.8411,30.721,30.7874,8200.2957245566,0
+SPEU.US,D,20200929,000000,30.9066,30.9066,30.72,30.8509,3247.5709353493,0
+SPEU.US,D,20200930,000000,30.8411,30.8851,30.7386,30.8431,4523.8775714603,0
+SPEU.US,D,20201001,000000,30.9887,30.9887,30.8226,30.9066,5326.3029144524,0
+SPEU.US,D,20201002,000000,30.5969,30.9643,30.551,30.9643,12178.646882988,0
+SPEU.US,D,20201005,000000,31.2271,31.4547,31.2271,31.4547,8949.4989784727,0
+SPEU.US,D,20201006,000000,31.4831,31.4997,31.0317,31.0454,4856.5156281854,0
+SPEU.US,D,20201007,000000,31.2555,31.3571,31.2466,31.3571,7356.9303130446,0
+SPEU.US,D,20201008,000000,31.6463,31.6463,31.4861,31.5563,2103.2960202152,0
+SPEU.US,D,20201009,000000,31.8299,31.9892,31.7557,31.9062,5096.0150290274,0
+SPEU.US,D,20201012,000000,31.9989,32.1826,31.9989,32.0879,3067.4346338612,0
+SPEU.US,D,20201013,000000,31.7352,31.7352,31.6052,31.6238,1735.8589052481,0
+SPEU.US,D,20201014,000000,31.7166,31.8485,31.5095,31.6502,3420.5427248463,0
+SPEU.US,D,20201015,000000,30.8998,31.1147,30.8998,31.0766,2471.7566368952,0
+SPEU.US,D,20201016,000000,31.3209,31.4802,31.3209,31.3952,10866.517686922,0
+SPEU.US,D,20201019,000000,31.4909,31.5378,31.2046,31.2046,10018.034766845,0
+SPEU.US,D,20201020,000000,31.5476,31.6853,31.4167,31.4713,14551.123853723,0
+SPEU.US,D,20201021,000000,31.4167,31.4167,31.1519,31.1792,6755.1113058005,0
+SPEU.US,D,20201022,000000,31.1245,31.1539,30.975,31.1539,7025.3157580325,0
+SPEU.US,D,20201023,000000,31.4068,31.4167,31.3033,31.3492,5439.9116045954,0
+SPEU.US,D,20201026,000000,30.9066,30.9066,30.6018,30.6829,6139.9867762875,0
+SPEU.US,D,20201027,000000,30.5784,30.5784,30.2931,30.2931,11254.424836149,0
+SPEU.US,D,20201028,000000,29.3365,29.3795,29.1108,29.1207,16108.893460908,0
+SPEU.US,D,20201029,000000,29.1207,29.3365,29.0581,29.2349,8240.2122913636,0
+SPEU.US,D,20201030,000000,29.1675,29.2105,28.9809,29.0933,17486.526766606,0
+SPEU.US,D,20201102,000000,29.488,29.574,29.4186,29.5671,36844.014664576,0
+SPEU.US,D,20201103,000000,30.2022,30.551,30.2022,30.508,6612.8445676935,0
+SPEU.US,D,20201104,000000,30.6448,31.149,30.6448,30.9252,1986.6168249332,0
+SPEU.US,D,20201105,000000,31.6052,31.7117,31.4811,31.5662,15657.529205475,0
+SPEU.US,D,20201106,000000,31.8857,31.8857,31.7469,31.7928,2755.2666113962,0
+SPEU.US,D,20201109,000000,33.2779,33.2779,32.5266,32.6682,126262.24182083,0
+SPEU.US,D,20201110,000000,33.1842,33.3345,33.0424,33.2222,1444013.5327965,0
+SPEU.US,D,20201111,000000,33.3913,33.4469,33.2222,33.4069,11881.831386218,0
+SPEU.US,D,20201112,000000,33.2603,33.3619,32.9017,32.9574,18610.33164748,0
+SPEU.US,D,20201113,000000,33.3248,33.5515,33.273,33.443,17287.967434285,0
+SPEU.US,D,20201116,000000,33.8515,33.8515,33.5593,33.7303,20982.808618215,0
+SPEU.US,D,20201117,000000,33.7586,33.8895,33.6169,33.8436,15872.464565205,0
+SPEU.US,D,20201118,000000,33.9647,33.9647,33.6541,33.6541,16946.117862143,0
+SPEU.US,D,20201119,000000,33.5886,33.8612,33.5144,33.8006,5395.9010309364,0
+SPEU.US,D,20201120,000000,33.8241,33.911,33.7469,33.8231,12951.390676303,0
+SPEU.US,D,20201123,000000,33.9462,33.999,33.702,33.7986,14723.072141506,0
+SPEU.US,D,20201124,000000,34.0596,34.3409,34.0146,34.2969,1021252.0562349,0
+SPEU.US,D,20201125,000000,34.1446,34.4435,34.1446,34.3136,35212.552934055,0
+SPEU.US,D,20201127,000000,34.2941,34.5403,34.2941,34.5012,13982.056901294,0
+SPEU.US,D,20201130,000000,34.4924,34.6614,34.084,34.086,10367.048850978,0
+SPEU.US,D,20201201,000000,34.594,34.7923,34.5403,34.7328,318288.56270876,0
+SPEU.US,D,20201202,000000,34.594,34.8021,34.594,34.6898,13745.628005591,0
+SPEU.US,D,20201203,000000,34.8294,35.0454,34.7923,34.8119,12173.529374423,0
+SPEU.US,D,20201204,000000,35.0551,35.2046,35.0551,35.1128,11974.970042101,0
+SPEU.US,D,20201207,000000,34.9906,35.0981,34.9438,34.9819,22635.76388471,0
+SPEU.US,D,20201208,000000,34.934,35.1128,34.934,35.1128,73624.572222948,0
+SPEU.US,D,20201209,000000,35.188,35.2144,34.764,34.9896,1596635.0377338,0
+SPEU.US,D,20201210,000000,34.718,35.0698,34.718,35.0092,49370.652129985,0
+SPEU.US,D,20201211,000000,34.7249,34.7738,34.5207,34.7552,31558.651818644,0
+SPEU.US,D,20201214,000000,34.9995,35.0786,34.7992,34.7992,11521.558783242,0
+SPEU.US,D,20201215,000000,34.9731,35.2407,34.8861,35.2407,80801.366234504,0
+SPEU.US,D,20201216,000000,35.3014,35.5163,35.2818,35.5163,12491.838407166,0
+SPEU.US,D,20201217,000000,35.7429,35.8915,35.6951,35.6951,3642.6425965673,0
+SPEU.US,D,20201218,000000,35.8368,35.8368,35.5553,35.5553,14011.738450971,0
+SPEU.US,D,20201221,000000,34.5901,35.1597,34.4562,35.0737,24109.60635143,0
+SPEU.US,D,20201222,000000,35.0053,35.062,34.9203,35.0083,3651.8541119843,0
+SPEU.US,D,20201223,000000,35.403,35.487,35.2506,35.3932,571040.2637307,0
+SPEU.US,D,20201224,000000,35.487,35.5837,35.3385,35.4362,28134.015086946,0
+SPEU.US,D,20201228,000000,35.8573,35.9902,35.6961,35.7821,59743.841991241,0
+SPEU.US,D,20201229,000000,36.1699,36.2256,35.9042,35.9325,76854.743629176,0
+SPEU.US,D,20201230,000000,36.1406,36.2745,35.9618,36.0185,28240.459265099,0
+SPEU.US,D,20201231,000000,35.6668,35.8534,35.6443,35.6668,13655.559854847,0
+SPEU.US,D,20210104,000000,36.5666,36.5666,35.8758,35.9902,140176.74760907,0
+SPEU.US,D,20210105,000000,36.0566,36.4347,35.9638,36.3311,9297.4895608927,0
+SPEU.US,D,20210106,000000,36.4347,36.9731,36.4347,36.7562,52804.5003771,0
+SPEU.US,D,20210107,000000,36.7259,36.9467,36.6526,36.849,27460.550959792,0
+SPEU.US,D,20210108,000000,36.9926,37.0493,36.7562,36.9467,30682.534352316,0
+SPEU.US,D,20210111,000000,36.3204,36.5666,36.3204,36.5285,15482.510412553,0
+SPEU.US,D,20210112,000000,36.425,36.635,36.34,36.6242,30836.059609266,0
+SPEU.US,D,20210113,000000,36.5187,36.6438,36.4924,36.4924,10119.361436432,0
+SPEU.US,D,20210114,000000,36.596,36.8431,36.596,36.7757,8820.5377626347,0
+SPEU.US,D,20210115,000000,36.3301,36.38,36.0654,36.1319,12295.32607827,0
+SPEU.US,D,20210119,000000,36.51,36.51,36.2881,36.4299,7602.5707241646,0
+SPEU.US,D,20210120,000000,36.5187,36.677,36.5011,36.6477,21857.90258283,0
+SPEU.US,D,20210121,000000,36.8031,36.8128,36.5764,36.8001,25919.157380014,0
+SPEU.US,D,20210122,000000,36.551,36.6614,36.51,36.6155,12790.700907362,0
+SPEU.US,D,20210125,000000,36.2256,36.3497,35.8494,36.2853,24862.903612198,0
+SPEU.US,D,20210126,000000,36.51,36.51,36.3546,36.4542,9499.1193983537,0
+SPEU.US,D,20210127,000000,35.7342,35.9462,35.319,35.5573,29206.64488217,0
+SPEU.US,D,20210128,000000,35.8192,35.9999,35.8192,35.9452,4934.3017583734,0
+SPEU.US,D,20210129,000000,35.5553,35.5553,35.1196,35.1196,15457.94637144,0
+SPEU.US,D,20210201,000000,35.7342,35.7342,35.4811,35.6443,8785.7387043927,0
+SPEU.US,D,20210202,000000,35.9042,36.0137,35.8397,36.0137,24168.969450784,0
+SPEU.US,D,20210203,000000,36.0088,36.0986,35.8289,36.0752,20535.538369633,0
+SPEU.US,D,20210204,000000,35.9804,36.122,35.9257,35.9648,12292.255573131,0
+SPEU.US,D,20210205,000000,36.293,36.3497,36.2041,36.2999,7730.5084382896,0
+SPEU.US,D,20210208,000000,36.4729,36.5569,36.293,36.4015,18217.306989688,0
+SPEU.US,D,20210209,000000,36.5334,36.7268,36.4279,36.6155,17503.926295728,0
+SPEU.US,D,20210210,000000,36.7073,36.7425,36.468,36.4826,9444.8738075647,0
+SPEU.US,D,20210211,000000,36.6614,36.7317,36.5764,36.7317,4890.2911847144,0
+SPEU.US,D,20210212,000000,36.851,36.9545,36.8412,36.9545,4092.9833502873,0
+SPEU.US,D,20210216,000000,37.3443,37.4655,37.2477,37.2857,9428.4977801567,0
+SPEU.US,D,20210217,000000,36.8636,36.9731,36.7942,36.9731,2448.2160974962,0
+SPEU.US,D,20210218,000000,36.7855,36.8226,36.6242,36.8226,2907.7683666332,0
+SPEU.US,D,20210219,000000,37.0122,37.1343,36.8891,36.9115,7274.0266742916,0
+SPEU.US,D,20210222,000000,36.8607,37.0972,36.7942,36.7942,7563.6776590706,0
+SPEU.US,D,20210223,000000,36.5285,36.8793,36.5285,36.8793,2945.6379300142,0
+SPEU.US,D,20210224,000000,36.7855,37.0952,36.7005,37.0883,9512.4249206227,0
+SPEU.US,D,20210225,000000,37.2672,37.2672,36.4944,36.5745,19589.822786822,0
+SPEU.US,D,20210226,000000,36.2881,36.2881,36.1025,36.1319,3584.3029989263,0
+SPEU.US,D,20210301,000000,36.6428,36.7513,36.5861,36.7102,989.72615647108,0
+SPEU.US,D,20210302,000000,36.8226,36.9222,36.7092,36.8031,11042.559981558,0
+SPEU.US,D,20210303,000000,36.6712,36.9066,36.6438,36.6526,9630.1276176177,0
+SPEU.US,D,20210304,000000,36.5382,36.7092,36.0097,36.1563,6588.2805265815,0
+SPEU.US,D,20210305,000000,36.1084,36.3546,35.9618,36.3546,8292.4108787266,0
+SPEU.US,D,20210308,000000,36.3497,36.6155,36.3497,36.4347,7233.0866057716,0
+SPEU.US,D,20210309,000000,36.8128,37.0023,36.8128,36.9633,5864.6648154905,0
+SPEU.US,D,20210310,000000,37.1919,37.1919,37.0122,37.1392,7981.2663579746,0
+SPEU.US,D,20210311,000000,37.3814,37.6248,37.3453,37.4753,13410.94294544,0
+SPEU.US,D,20210312,000000,37.1822,37.5144,37.1822,37.5144,6370.2746617125,0
+SPEU.US,D,20210315,000000,37.4704,37.4948,37.2477,37.4244,10638.276804923,0
+SPEU.US,D,20210316,000000,37.4469,37.5378,37.4469,37.526,17369.847571325,0
+SPEU.US,D,20210317,000000,37.3814,37.7977,37.3102,37.7605,32807.323908504,0
+SPEU.US,D,20210318,000000,37.4469,37.6921,37.2105,37.2437,11766.175692649,0
+SPEU.US,D,20210319,000000,37.1724,37.3913,37.0591,37.2818,12926.826635191,0
+SPEU.US,D,20210322,000000,37.3248,37.486,37.2477,37.2574,5679.4110054374,0
+SPEU.US,D,20210323,000000,37.1919,37.2574,36.8207,36.9398,15098.697270178,0
+SPEU.US,D,20210324,000000,36.8773,37.1479,36.7933,36.7933,5367.2429829724,0
+SPEU.US,D,20210325,000000,36.6976,36.8871,36.6409,36.8871,4979.3358337454,0
+SPEU.US,D,20210326,000000,37.0874,37.4098,37.0874,37.3248,11482.665718148,0
+SPEU.US,D,20210329,000000,37.2525,37.4098,37.2525,37.3345,3969.1396430143,0
+SPEU.US,D,20210330,000000,37.2203,37.4,37.2154,37.2769,6266.9009886995,0
+SPEU.US,D,20210331,000000,37.3717,37.4753,37.3053,37.3375,2975.3194796912,0
+SPEU.US,D,20210401,000000,37.5905,37.913,37.5789,37.913,8447.9831391027,0
+SPEU.US,D,20210405,000000,38.2276,38.5783,38.2247,38.5783,8749.9161444377,0
+SPEU.US,D,20210406,000000,38.1231,38.1933,38.1182,38.1318,7187.0290286866,0
+SPEU.US,D,20210407,000000,38.2696,38.3507,38.171,38.2569,2873.9928101042,0
+SPEU.US,D,20210408,000000,38.3996,38.5793,38.3996,38.5509,8338.4684558116,0
+SPEU.US,D,20210409,000000,38.4641,38.5783,38.4367,38.5363,7273.0031725786,0
+SPEU.US,D,20210412,000000,38.4454,38.4552,38.3419,38.4064,8271.9408444666,0
+SPEU.US,D,20210413,000000,38.4836,38.721,38.4836,38.7073,18033.076681348,0
+SPEU.US,D,20210414,000000,38.7122,38.7982,38.5959,38.6555,8154.2381474716,0
+SPEU.US,D,20210415,000000,38.9203,38.9985,38.847,38.9448,5538.1677690434,0
+SPEU.US,D,20210416,000000,39.1499,39.4723,39.1499,39.4215,5960.8739765125,0
+SPEU.US,D,20210419,000000,39.4997,39.5095,39.3697,39.5095,7476.6800134656,0
+SPEU.US,D,20210420,000000,39.0727,39.0727,38.7122,38.8549,29860.662476777,0
+SPEU.US,D,20210421,000000,38.9691,39.1734,38.9594,39.1734,5672.2464934464,0
+SPEU.US,D,20210422,000000,39.1969,39.2916,39.0073,39.0493,13515.340120166,0
+SPEU.US,D,20210423,000000,39.1596,39.4752,39.1596,39.4577,5274.1043270894,0
+SPEU.US,D,20210426,000000,39.4547,39.5867,39.4547,39.5437,15244.034513423,0
+SPEU.US,D,20210427,000000,39.4997,39.5701,39.3902,39.5701,4626.2277427604,0
+SPEU.US,D,20210428,000000,39.486,39.7478,39.486,39.6277,7956.7023168626,0
+SPEU.US,D,20210429,000000,39.8338,39.8338,39.4117,39.6531,6539.1524443575,0
+SPEU.US,D,20210430,000000,39.3971,39.4626,38.9691,39.0737,4537.1830937294,0
+SPEU.US,D,20210503,000000,39.5192,39.7391,39.5105,39.6188,19371.816921953,0
+SPEU.US,D,20210504,000000,39.0825,39.1772,38.7405,38.9203,21173.179936833,0
+SPEU.US,D,20210505,000000,39.2837,39.5867,39.2837,39.5583,11841.914819411,0
+SPEU.US,D,20210506,000000,39.5681,39.8632,39.4626,39.8632,17868.292905555,0
+SPEU.US,D,20210507,000000,39.9472,40.4523,39.9472,40.421,17686.109600641,0
+SPEU.US,D,20210510,000000,40.4035,40.4894,40.125,40.125,60237.169816906,0
+SPEU.US,D,20210511,000000,39.4352,39.7664,39.3776,39.6247,167610.68752432,0
+SPEU.US,D,20210512,000000,39.5192,39.5192,39.1304,39.232,10423.341445193,0
+SPEU.US,D,20210513,000000,39.3199,39.6346,39.3199,39.5691,5583.2018444154,0
+SPEU.US,D,20210514,000000,39.9472,40.3009,39.9472,40.3009,5971.1089936425,0
+SPEU.US,D,20210517,000000,40.1279,40.2715,40.0898,40.2344,9477.6258623807,0
+SPEU.US,D,20210518,000000,40.5177,40.5177,40.2813,40.2813,9263.7140043637,0
+SPEU.US,D,20210519,000000,39.7391,40.0527,39.529,39.8778,47134.30088708,0
+SPEU.US,D,20210520,000000,40.1279,40.508,40.1279,40.4894,4702.9903712354,0
+SPEU.US,D,20210521,000000,40.5559,40.6232,40.3956,40.5139,15613.518631816,0
+SPEU.US,D,20210524,000000,40.6135,40.8891,40.6135,40.7933,36536.964150676,0
+SPEU.US,D,20210525,000000,40.8607,40.9271,40.7181,40.7894,661514.74465478,0
+SPEU.US,D,20210526,000000,40.6897,40.7845,40.6232,40.6995,136624.17316324,0
+SPEU.US,D,20210527,000000,40.7933,40.8802,40.7455,40.8187,18217.306989688,0
+SPEU.US,D,20210528,000000,40.8216,41.0414,40.8216,40.9311,14782.43524086,0
+SPEU.US,D,20210601,000000,41.3649,41.3737,41.1832,41.1958,48546.73325102,0
+SPEU.US,D,20210602,000000,41.2124,41.3209,41.1636,41.2789,37612.66445104,0
+SPEU.US,D,20210603,000000,41.0502,41.0502,40.8705,40.9887,50137.254913022,0
+SPEU.US,D,20210604,000000,41.23,41.3649,41.1362,41.3649,10773.379031039,0
+SPEU.US,D,20210607,000000,41.3737,41.5026,41.3737,41.4674,18850.854550035,0
+SPEU.US,D,20210608,000000,41.5818,41.5818,41.3551,41.4821,63504.187284803,0
+SPEU.US,D,20210609,000000,41.5437,41.5437,41.4205,41.4782,2235494.5719714,0
+SPEU.US,D,20210610,000000,41.4205,41.5534,41.4,41.4978,109321.24146725,0
+SPEU.US,D,20210611,000000,41.5349,41.5915,41.4205,41.5905,66546.034375839,0
+SPEU.US,D,20210614,000000,41.6209,41.6873,41.5437,41.6296,67618.664171063,0
+SPEU.US,D,20210615,000000,41.7537,41.7537,41.573,41.6795,25102.40301304,0
+SPEU.US,D,20210616,000000,41.6873,41.782,41.1832,41.3121,50164.889459272,0
+SPEU.US,D,20210617,000000,41.0023,41.0444,40.7455,40.8725,20464.916751437,0
+SPEU.US,D,20210618,000000,40.2618,40.3086,40.0342,40.1064,20556.008403893,0
+SPEU.US,D,20210621,000000,40.3204,40.7005,40.254,40.6936,69327.912031774,0
+SPEU.US,D,20210622,000000,40.5216,40.8685,40.4914,40.6966,37885.939408411,0
+SPEU.US,D,20210623,000000,40.7054,40.7435,40.3878,40.4318,160437.98751962,0
+SPEU.US,D,20210624,000000,40.8305,40.936,40.6867,40.8597,51315.305384685,0
+SPEU.US,D,20210625,000000,40.936,40.9643,40.8108,40.9271,584109.35710401,0
+SPEU.US,D,20210628,000000,40.8108,40.8402,40.5129,40.6096,239476.88380433,0
+SPEU.US,D,20210629,000000,40.6672,40.7297,40.5705,40.5901,37838.858329613,0
+SPEU.US,D,20210630,000000,40.2833,40.4171,40.1153,40.2442,33754.062993029,0
+SPEU.US,D,20210701,000000,40.4269,40.5315,40.3565,40.5315,27318.284221685,0
+SPEU.US,D,20210702,000000,40.5315,40.6662,40.4123,40.6546,13143.808998347,0
+SPEU.US,D,20210706,000000,40.6966,40.6966,40.254,40.3976,49470.955297859,0
+SPEU.US,D,20210707,000000,40.5705,40.6956,40.466,40.6672,20166.05425124,0
+SPEU.US,D,20210708,000000,40.0713,40.2149,39.9062,40.081,40098.750111917,0
+SPEU.US,D,20210709,000000,40.4366,40.7826,40.4366,40.7532,16745.511526394,0
+SPEU.US,D,20210712,000000,40.7913,41.0122,40.7727,40.9173,21480.230450733,0
+SPEU.US,D,20210713,000000,40.7532,40.8597,40.6291,40.6291,109550.50585096,0
+SPEU.US,D,20210714,000000,40.8402,40.849,40.7151,40.7435,36469.413037619,0
+SPEU.US,D,20210715,000000,40.3683,40.466,40.1699,40.338,43228.618350272,0
+SPEU.US,D,20210716,000000,40.292,40.3683,39.9755,40.081,15480.463409126,0
+SPEU.US,D,20210719,000000,39.3101,39.3101,39.0513,39.2349,65396.64195214,0
+SPEU.US,D,20210720,000000,39.0141,39.5123,38.9565,39.5123,42947.155379197,0
+SPEU.US,D,20210721,000000,39.8798,40.2833,39.8319,40.2833,16771.09906922,0
+SPEU.US,D,20210722,000000,40.4757,40.5031,40.2344,40.2735,16741.417519543,0
+SPEU.US,D,20210723,000000,40.6145,40.7718,40.5999,40.6575,10075.350862773,0
+SPEU.US,D,20210726,000000,40.677,40.8305,40.677,40.7826,41087.452766675,0
+SPEU.US,D,20210727,000000,40.6096,40.7259,40.4855,40.7259,83744.957161093,0
+SPEU.US,D,20210728,000000,40.6575,40.9741,40.638,40.9741,11341.422481754,0
+SPEU.US,D,20210729,000000,41.2828,41.3775,41.2408,41.2662,31132.875106036,0
+SPEU.US,D,20210730,000000,41.1861,41.2437,40.9741,41.0698,48655.224432597,0
+SPEU.US,D,20210802,000000,41.3502,41.3502,41.1479,41.1479,32892.274550684,0
+SPEU.US,D,20210803,000000,41.4069,41.5222,41.3375,41.5212,10955.562335953,0
+SPEU.US,D,20210804,000000,41.6189,41.7136,41.4753,41.4753,21988.910802093,0
+SPEU.US,D,20210805,000000,41.696,41.7909,41.6384,41.7059,11267.730358418,0
+SPEU.US,D,20210806,000000,41.5319,41.5319,41.4088,41.4499,15921.592647429,0
+SPEU.US,D,20210809,000000,41.5222,41.5319,41.3971,41.3971,15427.24132005,0
+SPEU.US,D,20210810,000000,41.4557,41.5065,41.3688,41.4264,1228636.0203264,0
+SPEU.US,D,20210811,000000,41.6863,41.7635,41.6081,41.7518,13763.027534712,0
+SPEU.US,D,20210812,000000,41.744,41.7919,41.6189,41.7341,12419.169785543,0
+SPEU.US,D,20210813,000000,41.8495,42.1006,41.8495,42.0781,29704.066714689,0
+SPEU.US,D,20210816,000000,41.7635,41.9081,41.6433,41.8524,70345.272734495,0
+SPEU.US,D,20210817,000000,41.571,41.6863,41.3121,41.5094,43358.603067822,0
+SPEU.US,D,20210818,000000,41.5417,41.7019,41.3599,41.3599,48973.533465341,0
+SPEU.US,D,20210819,000000,40.9926,41.0522,40.7845,40.9994,43666.677083435,0
+SPEU.US,D,20210820,000000,40.85,41.1958,40.85,41.1567,18788.420945543,0
+SPEU.US,D,20210823,000000,41.3775,41.6013,41.3502,41.5144,608249.66850682,0
+SPEU.US,D,20210824,000000,41.4362,41.6062,41.4215,41.5515,15868.370558353,0
+SPEU.US,D,20210825,000000,41.4899,41.6863,41.4899,41.5808,11212.461265916,0
+SPEU.US,D,20210826,000000,41.485,41.5994,41.3688,41.3873,9098.9302285707,0
+SPEU.US,D,20210827,000000,41.4821,41.8299,41.4821,41.7948,7053.9738059965,0
+SPEU.US,D,20210830,000000,41.7919,41.91,41.7635,41.8114,18548.9215447,0
+SPEU.US,D,20210831,000000,41.8299,41.8641,41.658,41.6863,14097.712594863,0
+SPEU.US,D,20210901,000000,41.9745,42.1475,41.9462,42.0234,92964.660591797,0
+SPEU.US,D,20210902,000000,42.1963,42.2921,42.1767,42.1767,15035.240163971,0
+SPEU.US,D,20210903,000000,42.0322,42.1963,41.9296,42.0712,14365.870043669,0
+SPEU.US,D,20210907,000000,42.1103,42.1123,41.8592,41.8788,13821.367132353,0
+SPEU.US,D,20210908,000000,41.5798,41.6629,41.4137,41.485,21231.519534473,0
+SPEU.US,D,20210909,000000,41.4264,41.6179,41.3599,41.3688,43562.27990871,0
+SPEU.US,D,20210910,000000,41.5798,41.6189,41.1861,41.1861,33431.659953434,0
+SPEU.US,D,20210913,000000,41.4753,41.5446,41.3698,41.4557,26994.857680377,0
+SPEU.US,D,20210914,000000,41.5222,41.5847,41.3502,41.3502,15227.658486015,0
+SPEU.US,D,20210915,000000,41.3023,41.3795,41.0717,41.3404,21432.125870222,0
+SPEU.US,D,20210916,000000,41.2867,41.4284,41.1528,41.3599,19729.01901979,0
+SPEU.US,D,20210917,000000,41.2154,41.2368,40.6194,40.8011,21246.872060168,0
+SPEU.US,D,20210920,000000,39.8553,40.0419,39.6423,39.9218,54877.091345926,0
+SPEU.US,D,20210921,000000,40.3859,40.5021,40.2804,40.3468,49833.274904261,0
+SPEU.US,D,20210922,000000,40.6761,41.0043,40.6761,40.6858,27635.569752715,0
+SPEU.US,D,20210923,000000,41.1206,41.3238,41.1206,41.2652,17283.873427433,0
+SPEU.US,D,20210924,000000,40.7249,40.8891,40.6565,40.7826,726324.92012537,0
+SPEU.US,D,20210927,000000,40.6662,40.7532,40.5794,40.6546,17125.230661918,0
+SPEU.US,D,20210928,000000,40.0097,40.0097,39.5945,39.7391,54302.906884932,0
+SPEU.US,D,20210929,000000,39.7674,39.7674,39.5066,39.5066,5878.9938394725,0
+SPEU.US,D,20210930,000000,39.6131,39.7,39.4166,39.4332,30906.681227464,0
+SPEU.US,D,20211001,000000,39.5593,39.7772,39.3326,39.6131,158995.873606,0
+SPEU.US,D,20211004,000000,39.6717,39.7097,39.319,39.487,24108.582849717,0
+SPEU.US,D,20211005,000000,39.487,39.7967,39.4235,39.6902,18371.855748351,0
+SPEU.US,D,20211006,000000,39.0718,39.4352,39.0336,39.402,12604.423595596,0
+SPEU.US,D,20211007,000000,39.6042,39.8553,39.6042,39.7391,25366.466454994,0
+SPEU.US,D,20211008,000000,39.8358,39.8553,39.6326,39.7488,40374.072072715,0
+SPEU.US,D,20211011,000000,39.6131,39.7518,39.5133,39.5261,70325.826201949,0
+SPEU.US,D,20211012,000000,39.6717,39.8456,39.5749,39.7,4065481.859259,0
+SPEU.US,D,20211013,000000,39.9999,40.3086,39.9999,40.2804,51655.107953401,0
+SPEU.US,D,20211014,000000,40.6565,40.8011,40.6565,40.8011,25546.602756482,0
+SPEU.US,D,20211015,000000,40.9281,41.0806,40.9183,41.0532,58430.689293461,0
+SPEU.US,D,20211018,000000,40.7435,40.9457,40.7435,40.8891,66468.248245652,0
+SPEU.US,D,20211019,000000,41.0532,41.1587,41.0532,41.1353,67678.027270417,0
+SPEU.US,D,20211020,000000,41.1499,41.3434,41.1206,41.314,119366.91078034,0
+SPEU.US,D,20211021,000000,41.2076,41.2945,41.1499,41.2945,15901.122613169,0
+SPEU.US,D,20211022,000000,41.4391,41.5173,41.2848,41.4587,49150.59926169,0
+SPEU.US,D,20211025,000000,41.3717,41.3805,41.2457,41.2945,65033.298844025,0
+SPEU.US,D,20211026,000000,41.5749,41.6325,41.4147,41.4978,26389.968167994,0
+SPEU.US,D,20211027,000000,41.487,41.5651,41.3434,41.3532,16866.284728528,0
+SPEU.US,D,20211028,000000,41.5456,41.8641,41.5456,41.7781,41361.75122576,0
+SPEU.US,D,20211029,000000,41.4489,41.5349,41.3268,41.5075,39040.449340675,0
+SPEU.US,D,20211101,000000,41.6619,41.8505,41.6619,41.8505,26616.162046567,0
+SPEU.US,D,20211102,000000,41.7967,41.8387,41.744,41.8065,19729.01901979,0
+SPEU.US,D,20211103,000000,41.825,42.2305,41.7341,42.2032,21072.876768958,0
+SPEU.US,D,20211104,000000,42.0185,42.0869,41.9422,42.0869,51282.553329869,0
+SPEU.US,D,20211105,000000,42.0966,42.1445,41.9619,42.1445,72527.378386612,0
+SPEU.US,D,20211108,000000,42.1738,42.2745,42.1152,42.1152,27116.654384224,0
+SPEU.US,D,20211109,000000,42.2793,42.2793,42.0087,42.2032,2090238.1853607,0
+SPEU.US,D,20211110,000000,41.9804,42.0654,41.6521,41.6804,24489.325486953,0
+SPEU.US,D,20211111,000000,41.8739,41.9217,41.7879,41.8134,26701.112688746,0
+SPEU.US,D,20211112,000000,41.8641,41.9804,41.8446,41.9481,28601.755369787,0
+SPEU.US,D,20211115,000000,42.0576,42.0576,41.7879,41.7967,49397.263174522,0
+SPEU.US,D,20211116,000000,41.8162,41.8641,41.7098,41.7098,67153.994393362,0
+SPEU.US,D,20211117,000000,41.7586,41.8094,41.7,41.7781,45304.279824235,0
+SPEU.US,D,20211118,000000,41.7195,41.7879,41.613,41.7879,110324.27314599,0
+SPEU.US,D,20211119,000000,41.4391,41.4391,41.2173,41.2554,32510.508411734,0
+SPEU.US,D,20211122,000000,41.1782,41.2964,40.9369,40.9378,22561.04825966,0
+SPEU.US,D,20211123,000000,40.7826,40.851,40.5735,40.763,132583.38840032,0
+SPEU.US,D,20211124,000000,40.2022,40.5402,40.2022,40.5305,30069.456826229,0
+SPEU.US,D,20211126,000000,39.7772,39.8749,39.3815,39.5553,82849.393162218,0
+SPEU.US,D,20211129,000000,39.8934,39.9218,39.6228,39.7967,45052.498402837,0
+SPEU.US,D,20211130,000000,39.8261,39.9707,39.2174,39.5553,40518.385814247,0
+SPEU.US,D,20211201,000000,40.0673,40.2628,39.3042,39.3424,132541.42483008,0
+SPEU.US,D,20211202,000000,39.5358,39.8348,39.5358,39.7488,56596.574223766,0
+SPEU.US,D,20211203,000000,39.7097,39.7097,39.1987,39.4772,33279.158198198,0
+SPEU.US,D,20211206,000000,39.7674,39.9218,39.6413,39.8358,30547.432126201,0
+SPEU.US,D,20211207,000000,40.3664,40.7054,40.338,40.7054,20289.897958513,0
+SPEU.US,D,20211208,000000,40.7727,40.8988,40.6858,40.8695,18711.658317068,0
+SPEU.US,D,20211209,000000,40.5597,40.592,40.3956,40.4836,105551.68465827,0
+SPEU.US,D,20211210,000000,40.5207,40.5891,40.42,40.5402,19655.326896453,0
+SPEU.US,D,20211213,000000,40.4054,40.4347,40.1445,40.1934,13907.341276245,0
+SPEU.US,D,20211214,000000,39.9608,40.1103,39.7,39.8504,25629.506395235,0
+SPEU.US,D,20211215,000000,39.9022,40.3956,39.7293,40.338,38991.321258451,0
+SPEU.US,D,20211216,000000,40.6467,40.6467,40.2979,40.4543,75453.569784079,0
+SPEU.US,D,20211217,000000,40.1543,40.2246,39.8261,39.8261,37145.947669911,0
+SPEU.US,D,20211220,000000,39.699,39.8934,39.6218,39.8934,76498.565033052,0
+SPEU.US,D,20211221,000000,40.0977,40.3409,40.04,40.3311,844248.69349039,0
+SPEU.US,D,20211222,000000,40.3605,40.8861,40.3605,40.8861,32541.213463124,0
+SPEU.US,D,20211223,000000,40.9154,41.1392,40.9154,41.1372,31493.147709012,0
+SPEU.US,D,20211227,000000,41.2261,41.5671,41.2066,41.5475,27204.675531542,0
+SPEU.US,D,20211228,000000,41.615,41.6931,41.53,41.5954,14758.894701461,0
+SPEU.US,D,20211229,000000,41.5759,41.6931,41.4714,41.6834,24437.12689959,0
+SPEU.US,D,20211230,000000,41.654,41.6931,41.5085,41.5085,42860.157733592,0
+SPEU.US,D,20211231,000000,41.5573,41.6931,41.44,41.44,17271.591406876,0
+SPEU.US,D,20220103,000000,41.7899,41.8876,41.615,41.8876,34192.121726194,0
+SPEU.US,D,20220104,000000,41.995,42.0625,41.782,41.8876,31429.690602806,0
+SPEU.US,D,20220105,000000,42.0625,42.17,41.5759,41.5856,29733.748264366,0
+SPEU.US,D,20220106,000000,41.3424,41.5378,41.3336,41.4108,19107.753479998,0
+SPEU.US,D,20220107,000000,41.4694,41.6736,41.3238,41.6248,135786.94876201,0
+SPEU.US,D,20220110,000000,40.9154,41.0512,40.6721,41.0219,34446.973652731,0
+SPEU.US,D,20220111,000000,41.062,41.5085,40.9828,41.5085,51006.207867359,0
+SPEU.US,D,20220112,000000,41.7225,41.8974,41.6834,41.8778,45527.40319767,0
+SPEU.US,D,20220113,000000,42.0136,42.0234,41.5378,41.5759,35046.745656549,0
+SPEU.US,D,20220114,000000,41.3629,41.5085,41.1743,41.4597,33948.528318499,0
+SPEU.US,D,20220118,000000,40.9926,41.0219,40.721,40.8275,17484.47976318,0
+SPEU.US,D,20220119,000000,41.1196,41.2447,40.8958,40.9057,23124.997703524,0
+SPEU.US,D,20220120,000000,41.0414,41.2163,40.6429,40.6917,38548.145016722,0
+SPEU.US,D,20220121,000000,40.3506,40.4581,39.9999,40.04,54512.724736097,0
+SPEU.US,D,20220124,000000,38.9896,39.4372,38.2745,39.4372,103340.9209582,0
+SPEU.US,D,20220125,000000,38.8627,39.3785,38.5734,39.106,1357842.8765755,0
+SPEU.US,D,20220126,000000,39.7869,39.8064,39.019,39.2427,48446.430083146,0
+SPEU.US,D,20220127,000000,39.3883,39.5271,39.0093,39.1744,45799.654653327,0
+SPEU.US,D,20220128,000000,38.8627,39.2612,38.717,39.2612,42046.473871756,0
+SPEU.US,D,20220131,000000,39.2515,39.9013,39.2515,39.7576,661201.5531306,0
+SPEU.US,D,20220201,000000,40.2344,40.3605,39.952,40.3214,82018.309771261,0
+SPEU.US,D,20220202,000000,40.6624,40.6721,40.4484,40.6037,74223.320725053,0
+SPEU.US,D,20220203,000000,40.2149,40.3985,40.0107,40.0204,28795.197193544,0
+SPEU.US,D,20220204,000000,39.7478,40.083,39.6932,39.9129,20060.633574802,0
+SPEU.US,D,20220207,000000,39.8837,40.1172,39.8651,39.9325,44671.755765602,0
+SPEU.US,D,20220208,000000,39.8553,40.082,39.7088,40.0302,18763.85690443,0
+SPEU.US,D,20220209,000000,40.6429,40.7396,40.6232,40.7396,2358970.8421294,0
+SPEU.US,D,20220210,000000,40.1368,40.7884,40.1368,40.2442,64397.704280252,0
+SPEU.US,D,20220211,000000,40.2246,40.3703,39.3687,39.5338,48758.598105611,0
+SPEU.US,D,20220214,000000,39.2232,39.2711,38.8245,39.0961,64170.486899966,0
+SPEU.US,D,20220215,000000,39.7772,40.0009,39.7088,39.9863,49650.068097634,0
+SPEU.US,D,20220216,000000,39.8064,40.2149,39.8064,40.1368,32735.678788594,0
+SPEU.US,D,20220217,000000,39.7869,39.8064,39.4176,39.4567,26852.59094227,0
+SPEU.US,D,20220218,000000,39.4274,39.5046,39.0961,39.1841,42329.983846257,0
+SPEU.US,D,20220222,000000,38.6878,38.931,38.3409,38.6008,31703.989061891,0
+SPEU.US,D,20220223,000000,39.0474,39.0961,38.2989,38.3966,2099831.4669167,0
+SPEU.US,D,20220224,000000,36.5969,37.6179,36.5871,37.5886,157592.65275748,0
+SPEU.US,D,20220225,000000,38.0459,38.805,38.0459,38.7269,67507.102484347,0
+SPEU.US,D,20220228,000000,37.783,38.3868,37.6473,37.8221,54560.829316608,0
+SPEU.US,D,20220301,000000,37.6473,37.7547,36.5979,36.8891,208939.68669526,0
+SPEU.US,D,20220302,000000,37.1226,37.5779,37.0542,37.4821,171234.90709005,0
+SPEU.US,D,20220303,000000,37.1704,37.2193,36.3096,36.4514,47119.971863097,0
+SPEU.US,D,20220304,000000,35.1089,35.1089,34.4865,34.8656,91482.630111373,0
+SPEU.US,D,20220307,000000,34.7298,34.8754,33.4948,33.785,151957.2523257,0
+SPEU.US,D,20220308,000000,34.3986,35.2192,33.8954,34.4953,141187.96730151,0
+SPEU.US,D,20220309,000000,35.7997,36.5686,35.6003,36.1983,3351673.3415819,0
+SPEU.US,D,20220310,000000,35.4303,35.7899,35.2935,35.4685,387676.8613416,0
+SPEU.US,D,20220311,000000,35.9648,36.0137,35.2066,35.2545,74941.818927579,0
+SPEU.US,D,20220314,000000,36.0429,36.2823,35.7918,35.8964,29472.75532755,0
+SPEU.US,D,20220315,000000,36.0137,36.1788,35.7703,36.1592,56644.678804276,0
+SPEU.US,D,20220316,000000,36.8988,37.5065,36.7092,37.4763,164264.86042452,0
+SPEU.US,D,20220317,000000,37.3365,37.8524,37.2388,37.7254,40881.728922362,0
+SPEU.US,D,20220318,000000,37.2877,38.1045,37.2877,38.085,36071.270871261,0
+SPEU.US,D,20220321,000000,37.9189,37.9775,37.6061,37.743,34821.575279689,0
+SPEU.US,D,20220322,000000,38.0947,38.2511,38.0605,38.2412,25707.292525423,0
+SPEU.US,D,20220323,000000,37.5604,37.7528,37.5475,37.5769,20409.647658935,0
+SPEU.US,D,20220324,000000,37.616,37.7819,37.5183,37.7528,28880.147835724,0
+SPEU.US,D,20220325,000000,37.8114,37.9024,37.5244,37.8065,14209.27428158,0
+SPEU.US,D,20220328,000000,37.7039,37.8905,37.5475,37.8885,51352.151446353,0
+SPEU.US,D,20220329,000000,38.8861,38.9643,38.4758,38.7963,41977.899256985,0
+SPEU.US,D,20220330,000000,38.7103,38.7689,38.5637,38.6244,16299.264779526,0
+SPEU.US,D,20220331,000000,38.4269,38.4367,37.9529,37.958,171802.95054077,0
+SPEU.US,D,20220401,000000,38.2315,38.3417,38.1045,38.3417,35171.612865535,0
+SPEU.US,D,20220404,000000,38.2608,38.4367,38.2231,38.3976,10264.698679678,0
+SPEU.US,D,20220405,000000,38.2511,38.3487,37.9384,38.0418,19094.44795773,0
+SPEU.US,D,20220406,000000,37.528,37.6544,37.3228,37.5964,9195.1393895927,0
+SPEU.US,D,20220407,000000,37.6746,37.8309,37.4889,37.7526,53947.751790521,0
+SPEU.US,D,20220408,000000,37.5866,37.9002,37.5866,37.7919,7501.2440545776,0
+SPEU.US,D,20220411,000000,37.7528,37.782,37.4694,37.4702,22059.53242029,0
+SPEU.US,D,20220412,000000,37.5378,37.6453,37.1274,37.1861,36358.874852615,0
+SPEU.US,D,20220413,000000,37.3228,37.655,37.3228,37.655,13210.336609692,0
+SPEU.US,D,20220414,000000,37.655,37.655,37.4108,37.4854,23970.410118462,0
+SPEU.US,D,20220418,000000,37.3619,37.6258,37.2838,37.3327,28004.030369395,0
+SPEU.US,D,20220419,000000,37.1274,37.4889,37.1274,37.4792,13328.039306687,0
+SPEU.US,D,20220420,000000,37.7625,37.8797,37.6746,37.7553,19920.41384012,0
+SPEU.US,D,20220421,000000,38.1826,38.1826,37.3814,37.4205,186870.94275955,0
+SPEU.US,D,20220422,000000,37.401,37.401,36.8343,36.8349,32210.622409826,0
+SPEU.US,D,20220425,000000,36.4044,36.6096,36.0722,36.5315,37530.784314,0
+SPEU.US,D,20220426,000000,36.2188,36.2188,35.3688,35.3688,34133.782128553,0
+SPEU.US,D,20220427,000000,35.4567,35.7107,35.2417,35.5251,37561.48936539,0
+SPEU.US,D,20220428,000000,35.6619,35.9697,35.32,35.9354,28946.675447069,0
+SPEU.US,D,20220429,000000,36.0234,36.2384,35.5202,35.5202,31731.623608141,0
+SPEU.US,D,20220502,000000,35.3687,35.5935,34.9878,35.3786,45484.416125724,0
+SPEU.US,D,20220503,000000,35.6423,35.7401,35.5251,35.6619,21611.238669997,0
+SPEU.US,D,20220504,000000,35.4567,36.2676,35.359,36.209,30359.107811009,0
+SPEU.US,D,20220505,000000,35.6521,35.6521,34.7435,34.9831,43316.63949759,0
+SPEU.US,D,20220506,000000,34.6653,34.763,34.3087,34.5185,127674.67418477,0
+SPEU.US,D,20220509,000000,33.8349,33.8837,33.3463,33.4684,22110.70750594,0
+SPEU.US,D,20220510,000000,34.0791,34.1475,33.5221,33.7811,36128.58696719,0
+SPEU.US,D,20220511,000000,33.9911,34.3527,33.6004,33.6012,18602.143633776,0
+SPEU.US,D,20220512,000000,33.2623,33.6286,33.1899,33.4123,19305.289310608,0
+SPEU.US,D,20220513,000000,33.9325,34.4387,33.9325,34.4016,32382.570697609,0
+SPEU.US,D,20220516,000000,34.3331,34.6947,34.2843,34.5285,15995.284770765,0
+SPEU.US,D,20220517,000000,35.2709,35.3492,35.105,35.32,15027.052150268,0
+SPEU.US,D,20220518,000000,34.8998,34.8998,34.2941,34.3184,15058.78070337,0
+SPEU.US,D,20220519,000000,34.2256,34.8314,34.2256,34.6262,19687.055449557,0
+SPEU.US,D,20220520,000000,35.0464,35.0464,34.3917,34.8029,8773.4566838367,0
+SPEU.US,D,20220523,000000,35.3004,35.6032,35.2809,35.5593,12107.001763078,0
+SPEU.US,D,20220524,000000,35.4567,35.6521,35.3101,35.5425,9514.4719240487,0
+SPEU.US,D,20220525,000000,35.2711,35.7009,35.2711,35.5348,3718.3817233293,0
+SPEU.US,D,20220526,000000,35.6228,36.0509,35.6228,35.9892,10630.088791219,0
+SPEU.US,D,20220527,000000,36.2871,36.4433,36.2384,36.4373,18392.325782611,0
+SPEU.US,D,20220531,000000,36.3751,36.551,36.2384,36.3458,11703.742088156,0
+SPEU.US,D,20220601,000000,36.3556,36.3849,35.6131,35.7889,12052.756172289,0
+SPEU.US,D,20220602,000000,36.1015,36.6096,36.0234,36.6085,15990.1672622,0
+SPEU.US,D,20220603,000000,36.1309,36.21,36.1161,36.1602,8208.4837382606,0
+SPEU.US,D,20220606,000000,36.5901,36.6291,36.2774,36.3476,9603.5165730797,0
+SPEU.US,D,20220607,000000,35.9745,36.4035,35.9745,36.3971,6499.2358775505,0
+SPEU.US,D,20220608,000000,36.0624,36.1885,35.9187,35.9187,2599.6943510202,0
+SPEU.US,D,20220609,000000,35.6423,35.6423,35.0073,35.0099,18215.259986263,0
+SPEU.US,D,20220610,000000,34.255,34.255,33.9618,34.0884,15339.220172733,0
+SPEU.US,D,20220613,000000,33.0629,33.2682,32.7796,32.8682,59387.663395116,0
+SPEU.US,D,20220614,000000,32.7992,32.827,32.1348,32.4084,41481.50092618,0
+SPEU.US,D,20220615,000000,32.9262,33.3463,32.6526,33.1607,42458.945062095,0
+SPEU.US,D,20220616,000000,32.2228,32.594,32.2228,32.3482,18343.197700388,0
+SPEU.US,D,20220617,000000,32.4767,32.4864,32.1934,32.3593,13457.000522525,0
+SPEU.US,D,20220621,000000,32.9925,33.0605,32.8985,32.8985,21070.120954644,0
+SPEU.US,D,20220622,000000,32.4849,32.9925,32.4451,32.6939,20061.327371503,0
+SPEU.US,D,20220623,000000,32.4351,32.5247,32.1764,32.5247,15062.574307633,0
+SPEU.US,D,20220624,000000,33.0422,33.5598,33.0074,33.5598,14971.13982948,0
+SPEU.US,D,20220627,000000,33.51,33.6493,33.4294,33.4702,10298.9384733,0
+SPEU.US,D,20220628,000000,33.6294,33.6793,33.1716,33.1722,8737.5189232992,0
+SPEU.US,D,20220629,000000,33.102,33.1617,32.9228,32.9527,13726.224242317,0
+SPEU.US,D,20220630,000000,32.3157,32.7835,32.1873,32.7039,15176.113824461,0
+SPEU.US,D,20220701,000000,32.3456,32.7437,32.2062,32.7337,14287.893179544,0
+SPEU.US,D,20220705,000000,31.5494,31.8181,31.3901,31.8165,17636.806538716,0
+SPEU.US,D,20220706,000000,31.7385,31.9376,31.6688,31.8778,12222.076837973,0
+SPEU.US,D,20220707,000000,32.0768,32.3356,32.0768,32.3343,85339.516125977,0
+SPEU.US,D,20220708,000000,32.2659,32.4958,32.1316,32.3823,11196.202088584,0
+SPEU.US,D,20220711,000000,31.9674,32.1101,31.8479,31.8524,13236.899068025,0
+SPEU.US,D,20220712,000000,31.8679,32.2062,31.8081,31.8977,1200896.4169662,0
+SPEU.US,D,20220713,000000,31.4897,32.0436,31.4598,31.9176,63874.518798649,0
+SPEU.US,D,20220714,000000,31.1413,31.3733,30.8924,31.3354,41638.859441173,0
+SPEU.US,D,20220715,000000,31.6489,31.9574,31.5991,31.9235,14994.24964264,0
+SPEU.US,D,20220718,000000,32.5247,32.6143,32.1764,32.1885,30242.707230035,0
+SPEU.US,D,20220719,000000,32.9029,33.2611,32.9029,33.2382,17732.26011481,0
+SPEU.US,D,20220720,000000,33.0522,33.092,32.684,32.8524,24310.518669414,0
+SPEU.US,D,20220721,000000,32.8531,33.2612,32.8332,33.2612,30012.613872924,0
+SPEU.US,D,20220722,000000,33.4752,33.4752,33.0422,33.1617,10081.907184497,0
+SPEU.US,D,20220725,000000,33.51,33.52,33.3309,33.4553,11935.716109691,0
+SPEU.US,D,20220726,000000,33.1219,33.1219,32.9129,32.9494,16642.079798368,0
+SPEU.US,D,20220727,000000,33.2413,33.7263,33.1418,33.6981,26868.674508733,0
+SPEU.US,D,20220728,000000,33.5996,33.9479,33.4325,33.926,17225.853774269,0
+SPEU.US,D,20220729,000000,34.0574,34.45,34.0574,34.45,7888.4844833052,0
+SPEU.US,D,20220801,000000,34.4057,34.5394,34.248,34.3499,18141.203330286,0
+SPEU.US,D,20220802,000000,34.0972,34.1569,33.8636,33.8636,11835.238661171,0
+SPEU.US,D,20220803,000000,33.9578,34.2067,33.9265,34.1569,29531.326894513,0
+SPEU.US,D,20220804,000000,34.2067,34.4455,34.2067,34.426,26083.945635792,0
+SPEU.US,D,20220805,000000,34.0275,34.1569,33.8593,34.0773,48418.072892818,0
+SPEU.US,D,20220808,000000,34.3659,34.4952,34.1519,34.2045,20228.119936046,0
+SPEU.US,D,20220809,000000,34.2266,34.2664,33.9678,34.0076,254370.7182222,0
+SPEU.US,D,20220810,000000,34.6645,34.8934,34.6645,34.7998,24442.144126975,0
+SPEU.US,D,20220811,000000,34.9422,35.0029,34.7371,34.7371,10172.336888165,0
+SPEU.US,D,20220812,000000,34.7242,34.973,34.6157,34.9531,65096.324572652,0
+SPEU.US,D,20220815,000000,34.5849,34.6759,34.5053,34.6247,49333.422448835,0
+SPEU.US,D,20220816,000000,34.4854,34.7581,34.4854,34.6847,46054.843303627,0
+SPEU.US,D,20220817,000000,34.2763,34.4953,34.1371,34.323,62934.049880502,0
+SPEU.US,D,20220818,000000,34.2763,34.2863,34.0574,34.1407,60926.510459072,0
+SPEU.US,D,20220819,000000,33.8882,33.8882,33.6543,33.7489,736946.82229751,0
+SPEU.US,D,20220822,000000,33.1467,33.1965,32.9029,32.9433,136051.48916851,0
+SPEU.US,D,20220823,000000,32.8631,33.1915,32.8631,32.9626,36322.59763998,0
+SPEU.US,D,20220824,000000,32.8432,33.102,32.7835,32.9881,27182.164148116,0
+SPEU.US,D,20220825,000000,33.0024,33.2929,32.9726,33.2929,15848.30795506,0
+SPEU.US,D,20220826,000000,33.2861,33.2911,32.3058,32.3356,26039.735558443,0
+SPEU.US,D,20220829,000000,32.3058,32.4976,32.256,32.3456,16468.253812428,0
+SPEU.US,D,20220830,000000,32.5546,32.5894,32.037,32.119,47985.015089696,0
+SPEU.US,D,20220831,000000,32.0968,32.1167,31.8596,31.8701,18422.540186142,0
+SPEU.US,D,20220901,000000,31.2707,31.3503,30.992,31.3404,64724.558013128,0
+SPEU.US,D,20220902,000000,31.7484,31.9873,31.1314,31.1568,49715.236753211,0
+SPEU.US,D,20220906,000000,31.5096,31.5494,31.2202,31.2472,25945.286756834,0
+SPEU.US,D,20220907,000000,31.1513,31.7186,31.1513,31.7186,18390.387402616,0
+SPEU.US,D,20220908,000000,31.1911,31.6489,31.1596,31.6187,41315.322056939,0
+SPEU.US,D,20220909,000000,32.2759,32.5034,32.2759,32.4749,12893.266194086,0
+SPEU.US,D,20220912,000000,33.0621,33.2463,33.0323,33.0721,52976.73473217,0
+SPEU.US,D,20220913,000000,32.4451,32.5149,31.9077,31.9574,32774.738932739,0
+SPEU.US,D,20220914,000000,31.8977,31.9972,31.7534,31.9674,14006.556323688,0
+SPEU.US,D,20220915,000000,31.9435,31.9435,31.6091,31.6489,18072.878665292,0
+SPEU.US,D,20220916,000000,31.3304,31.4797,31.201,31.417,22514.986664362,0
+SPEU.US,D,20220919,000000,30.94,31.4513,30.94,31.45,16773,0
+SPEU.US,D,20220920,000000,30.9,30.95,30.59,30.78,100624,0
+SPEU.US,D,20220921,000000,30.7971,31,30.38,30.41,42891,0
+SPEU.US,D,20220922,000000,30.4,30.4,30.021,30.2,19543,0
+SPEU.US,D,20220923,000000,29.36,29.36,28.829,29.0203,22466,0
+SPEU.US,D,20220926,000000,28.75,28.97,28.42,28.5619,178139,0
+SPEU.US,D,20220927,000000,28.81,28.93,28.249,28.41,20617,0
+SPEU.US,D,20220928,000000,28.37,29.23,28.3,29.1998,47881,0
+SPEU.US,D,20220929,000000,28.57,28.8,28.3199,28.78,25592,0
+SPEU.US,D,20220930,000000,28.72,29.1719,28.72,28.7986,17560,0
+SPEU.US,D,20221003,000000,29.09,29.51,29.09,29.4,25812,0
+SPEU.US,D,20221004,000000,30.4,30.845,30.37,30.79,12098,0
+SPEU.US,D,20221005,000000,30.18,30.4671,29.95,30.33,23496,0
+SPEU.US,D,20221006,000000,29.91,30,29.67,29.7109,47406,0
+SPEU.US,D,20221007,000000,29.46,29.46,29.09,29.1452,30492,0
+SPEU.US,D,20221010,000000,29.21,29.21,28.84,28.98,36177,0
+SPEU.US,D,20221011,000000,28.82,29.17,28.61,28.71,567901,0
+SPEU.US,D,20221012,000000,28.65,28.786,28.625,28.6556,12432,0
+SPEU.US,D,20221013,000000,28.24,29.565,28.16,29.435,27049,0
+SPEU.US,D,20221014,000000,29.65,29.73,29,29.0074,22149,0
+SPEU.US,D,20221017,000000,29.82,30.06,29.82,29.92,21300,0
+SPEU.US,D,20221018,000000,30.48,30.48,30.1299,30.29,44475,0
+SPEU.US,D,20221019,000000,29.9,30.04,29.62,29.7879,21552,0
+SPEU.US,D,20221020,000000,30.05,30.0842,29.63,29.71,39645,0
+SPEU.US,D,20221021,000000,29.49,30.224,29.4496,30.224,16027,0
+SPEU.US,D,20221024,000000,30.38,30.5689,30.28,30.4482,13072,0
+SPEU.US,D,20221025,000000,30.96,31.17,30.66,31.16,820064,0
+SPEU.US,D,20221026,000000,31.26,31.7,31.22,31.5121,17813,0
+SPEU.US,D,20221027,000000,31.4,31.57,31.2143,31.2143,32169,0
+SPEU.US,D,20221028,000000,31.21,31.535,31.21,31.535,7113,0
+SPEU.US,D,20221031,000000,31.21,31.255,31.14,31.1894,15191,0
+SPEU.US,D,20221101,000000,31.82,31.82,31.28,31.41,19555,0
+SPEU.US,D,20221102,000000,31.38,31.76,30.84,30.84,27923,0
+SPEU.US,D,20221103,000000,30.35,30.68,30.35,30.5555,9126,0
+SPEU.US,D,20221104,000000,31.63,31.93,31.39,31.91,15911,0
+SPEU.US,D,20221107,000000,32.07,32.21,31.95,32.1015,12371,0
+SPEU.US,D,20221108,000000,32.23,32.65,32.2024,32.45,49966,0
+SPEU.US,D,20221109,000000,32.26,32.44,32.0911,32.0911,270227,0
+SPEU.US,D,20221110,000000,33.47,33.8618,33.29,33.8618,22648,0
+SPEU.US,D,20221111,000000,34.15,34.64,34.12,34.5859,15763,0
+SPEU.US,D,20221114,000000,34.335,34.55,34.2222,34.2222,13017,0
+SPEU.US,D,20221115,000000,34.78,34.78,33.9206,34.34,12340,0
+SPEU.US,D,20221116,000000,34.39,34.39,34.1796,34.3,30010,0
+SPEU.US,D,20221117,000000,33.9348,34.2257,33.87,34.2257,8341,0
+SPEU.US,D,20221118,000000,34.45,34.45,34.23,34.326,13120,0
+SPEU.US,D,20221121,000000,34.11,34.1538,34,34.1482,32733,0
+SPEU.US,D,20221122,000000,34.31,34.63,34.285,34.62,1386139,0
+SPEU.US,D,20221123,000000,34.67,35.04,34.67,35.004,25786,0
+SPEU.US,D,20221125,000000,35.09,35.3003,35.0816,35.229,21815,0
+SPEU.US,D,20221128,000000,35.1,35.16,34.6746,34.705,24769,0
+SPEU.US,D,20221129,000000,34.88,34.95,34.73,34.79,15347,0
+SPEU.US,D,20221130,000000,35.08,35.5,34.79,35.45,30363,0
+SPEU.US,D,20221201,000000,35.88,35.935,35.66,35.84,277274,0
+SPEU.US,D,20221202,000000,35.59,35.96,35.59,35.8896,53728,0
+SPEU.US,D,20221205,000000,35.82,35.85,35.445,35.5,50456,0
+SPEU.US,D,20221206,000000,35.49,35.51,35.142,35.2556,30414,0
+SPEU.US,D,20221207,000000,35.3,35.41,35.14,35.26,348561,0
+SPEU.US,D,20221208,000000,35.18,35.41,35.07,35.3453,61962,0
+SPEU.US,D,20221209,000000,35.45,35.64,35.36,35.39,1183583,0
+SPEU.US,D,20221212,000000,35.42,35.52,35.3,35.52,57656,0
+SPEU.US,D,20221213,000000,36.51,36.57,35.91,36.01,83170,0
+SPEU.US,D,20221214,000000,36.09,36.358,35.98,36.08,67480,0
+SPEU.US,D,20221215,000000,35.57,35.57,35.02,35.13,24269,0
+SPEU.US,D,20221216,000000,34.76,34.8719,34.57,34.7,20615,0
+SPEU.US,D,20221219,000000,34.69,34.69,34.41,34.4986,18893,0
+SPEU.US,D,20221220,000000,34.44,34.664,34.44,34.55,64830,0
+SPEU.US,D,20221221,000000,34.81,35.1,34.79,35.02,69517,0
+SPEU.US,D,20221222,000000,34.86,34.86,34.3908,34.7,42703,0
+SPEU.US,D,20221223,000000,34.61,34.87,34.565,34.8097,16481,0
+SPEU.US,D,20221227,000000,34.9,34.975,34.8,34.9,29915,0
+SPEU.US,D,20221228,000000,35.02,35.06,34.5601,34.5823,41010,0
+SPEU.US,D,20221229,000000,34.96,35.215,34.96,35.11,16539,0
+SPEU.US,D,20221230,000000,34.93,34.9968,34.67,34.69,37069,0
+SPEU.US,D,20230103,000000,35.28,35.39,34.95,35.0765,23024,0
+SPEU.US,D,20230104,000000,35.73,35.88,35.51,35.72,26131,0
+SPEU.US,D,20230105,000000,35.48,35.5764,35.39,35.4444,33125,0
+SPEU.US,D,20230106,000000,35.62,36.3691,35.5065,36.3455,10757,0
+SPEU.US,D,20230109,000000,36.69,36.94,36.56,36.6,34508,0
+SPEU.US,D,20230110,000000,36.62,36.78,36.5,36.72,26206,0
+SPEU.US,D,20230111,000000,36.91,37.05,36.79,37.03,1580460,0
+SPEU.US,D,20230112,000000,37.29,37.577,36.94,37.47,20496,0
+SPEU.US,D,20230113,000000,37.29,37.7075,37.29,37.705,45879,0
+SPEU.US,D,20230117,000000,37.85,37.9,37.68,37.7506,29515,0
+SPEU.US,D,20230118,000000,38.26,38.26,37.62,37.62,37427,0
+SPEU.US,D,20230119,000000,37.47,37.53,37.2426,37.46,61381,0
+SPEU.US,D,20230120,000000,37.42,37.74,37.42,37.7321,25687,0
+SPEU.US,D,20230123,000000,37.63,37.9899,37.63,37.94,25646,0
+SPEU.US,D,20230124,000000,37.68,37.91,37.568,37.88,121901,0
+SPEU.US,D,20230125,000000,37.61,38.02,37.59,37.995,498061,0
+SPEU.US,D,20230126,000000,38.01,38.04,37.73,38.0221,50142,0
+SPEU.US,D,20230127,000000,37.76,38.01,37.73,37.9,137616,0
+SPEU.US,D,20230130,000000,37.78,37.9,37.61,37.67,36391,0
+SPEU.US,D,20230131,000000,37.6,37.93,37.52,37.92,120552,0
+SPEU.US,D,20230201,000000,37.95,38.48,37.7,38.327,56712,0
+SPEU.US,D,20230202,000000,38.57,38.57,38.23,38.46,192047,0
+SPEU.US,D,20230203,000000,38.07,38.4,38.03,38.04,38108,0
+SPEU.US,D,20230206,000000,37.67,37.73,37.51,37.7,52137,0
+SPEU.US,D,20230207,000000,37.48,37.96,37.39,37.945,41510,0
+SPEU.US,D,20230208,000000,37.98,38.02,37.758,37.7931,21366,0
+SPEU.US,D,20230209,000000,38.34,38.34,37.85,37.9061,722004,0
+SPEU.US,D,20230210,000000,37.61,37.6228,37.41,37.61,45758,0
+SPEU.US,D,20230213,000000,37.77,38.0946,37.77,38.07,48374,0
+SPEU.US,D,20230214,000000,38.01,38.4,37.9,38.273,32764,0
+SPEU.US,D,20230215,000000,37.85,38.2,37.85,38.16,19710,0
+SPEU.US,D,20230216,000000,37.87,38.22,37.82,37.94,30973,0
+SPEU.US,D,20230217,000000,37.84,38.2,37.78,38.1522,24531,0
+SPEU.US,D,20230221,000000,37.91,38.01,37.7327,37.78,20944,0
+SPEU.US,D,20230222,000000,37.64,37.74,37.4661,37.494,20613,0
+SPEU.US,D,20230223,000000,37.78,37.78,37.437,37.741,23772,0
+SPEU.US,D,20230224,000000,37.16,37.19,36.98,37.19,21820,0
+SPEU.US,D,20230227,000000,37.59,37.76,37.59,37.6776,16349,0
+SPEU.US,D,20230228,000000,37.63,37.65,37.327,37.3518,24912,0
+SPEU.US,D,20230301,000000,37.7,37.7215,37.4,37.5471,66089,0
+SPEU.US,D,20230302,000000,37.29,37.64,37.2207,37.585,24511,0
+SPEU.US,D,20230303,000000,37.79,38.0988,37.68,38.07,83936,0
+SPEU.US,D,20230306,000000,38.03,38.14,37.95,38.04,110139,0
+SPEU.US,D,20230307,000000,37.86,37.86,37.19,37.22,64766,0
+SPEU.US,D,20230308,000000,37.27,37.41,37.1901,37.37,34309,0
+SPEU.US,D,20230309,000000,37.35,37.44,36.951,36.98,77318,0
+SPEU.US,D,20230310,000000,37.09,37.15,36.65,36.67,42684,0
+SPEU.US,D,20230313,000000,36.22,36.62,36.19,36.47,22692,0
+SPEU.US,D,20230314,000000,36.9175,37.12,36.87,37.12,27472,0
+SPEU.US,D,20230315,000000,35.42,35.78,35.2236,35.75,30151,0
+SPEU.US,D,20230316,000000,35.43,36.3,35.43,36.3,45312,0
+SPEU.US,D,20230317,000000,35.8,35.8375,35.5383,35.71,18686,0
+SPEU.US,D,20230320,000000,35.98,36.2848,35.98,36.22,23051,0
+SPEU.US,D,20230321,000000,36.95,36.9699,36.71,36.94,86098,0
+SPEU.US,D,20230322,000000,36.94,37.4099,36.73,36.73,174668,0
+SPEU.US,D,20230323,000000,37.04,37.26,36.43,36.61,526064,0
+SPEU.US,D,20230324,000000,36.22,36.44,36.0156,36.42,69132,0
+SPEU.US,D,20230327,000000,36.75,36.85,36.5907,36.82,42993,0
+SPEU.US,D,20230328,000000,36.69,36.8481,36.64,36.74,16164,0
+SPEU.US,D,20230329,000000,37.17,37.34,37.16,37.31,54612,0
+SPEU.US,D,20230330,000000,37.9,37.9638,37.835,37.9,15851,0
+SPEU.US,D,20230331,000000,38.02,38.1526,37.95,38.03,25020,0
+SPEU.US,D,20230403,000000,38.04,38.3,38.01,38.3,171434,0
+SPEU.US,D,20230404,000000,38.375,38.42,38.24,38.33,12307,0
+SPEU.US,D,20230405,000000,38.17,38.24,37.9962,38.07,22932,0
+SPEU.US,D,20230406,000000,38.21,38.52,38.21,38.44,48629,0
+SPEU.US,D,20230410,000000,38.2,38.41,38.1449,38.4,45485,0
+SPEU.US,D,20230411,000000,38.53,38.6633,38.49,38.55,33562,0
+SPEU.US,D,20230412,000000,38.99,39.11,38.79,38.85,21786,0
+SPEU.US,D,20230413,000000,39.19,39.46,39.17,39.43,611630,0
+SPEU.US,D,20230414,000000,39.5,39.5,39.2,39.37,51329,0
+SPEU.US,D,20230417,000000,39.22,39.25,39.04,39.19,41497,0
+SPEU.US,D,20230418,000000,39.4,39.455,39.3473,39.44,47583,0
+SPEU.US,D,20230419,000000,39.27,39.405,39.27,39.36,62575,0
+SPEU.US,D,20230420,000000,39.18,39.41,39.18,39.31,33252,0
+SPEU.US,D,20230421,000000,39.38,39.605,39.2899,39.59,37163,0
+SPEU.US,D,20230424,000000,39.64,39.74,39.61,39.74,43434,0
+SPEU.US,D,20230425,000000,39.5,39.5,39.1,39.12,84487,0
+SPEU.US,D,20230426,000000,39.41,39.41,39.068,39.14,19706,0
+SPEU.US,D,20230427,000000,39.32,39.56,39.23,39.56,19883,0
+SPEU.US,D,20230428,000000,39.35,39.67,39.33,39.65,29761,0
+SPEU.US,D,20230501,000000,39.72,39.74,39.58,39.58,107592,0
+SPEU.US,D,20230502,000000,39.22,39.22,38.96,39.18,36457,0
+SPEU.US,D,20230503,000000,39.33,39.56,39.27,39.29,19462,0
+SPEU.US,D,20230504,000000,39.09,39.25,38.95,39.1,25602,0
+SPEU.US,D,20230505,000000,39.24,39.7,39.2001,39.63,26885,0
+SPEU.US,D,20230508,000000,39.79,39.79,39.64,39.69,23241,0
+SPEU.US,D,20230509,000000,39.15,39.43,39.15,39.34,104847,0
+SPEU.US,D,20230510,000000,39.43,39.43,39.05,39.3,19824,0
+SPEU.US,D,20230511,000000,39.01,39.1648,38.8879,39.12,24213,0
+SPEU.US,D,20230512,000000,39.1241,39.169,38.9,39.01,24020,0
+SPEU.US,D,20230515,000000,39.16,39.34,39.1168,39.34,32967,0
+SPEU.US,D,20230516,000000,39.07,39.07,38.91,38.94,57937,0
+SPEU.US,D,20230517,000000,38.96,39.11,38.75,39.06,45237,0
+SPEU.US,D,20230518,000000,38.98,38.98,38.79,38.98,28937,0
+SPEU.US,D,20230519,000000,39.24,39.32,39.22,39.29,122539,0
+SPEU.US,D,20230522,000000,39.23,39.33,39.1501,39.26,34666,0
+SPEU.US,D,20230523,000000,39.01,39.03,38.66,38.66,18604,0
+SPEU.US,D,20230524,000000,38.3,38.3,38.02,38.08,40176,0
+SPEU.US,D,20230525,000000,38.01,38.03,37.85,38.01,40839,0
+SPEU.US,D,20230526,000000,38.21,38.4099,38.16,38.35,25760,0
+SPEU.US,D,20230530,000000,38.32,38.32,37.86,37.973,37649,0
+SPEU.US,D,20230531,000000,37.63,37.6585,37.28,37.58,37407,0
+SPEU.US,D,20230601,000000,37.69,38.09,37.67,38.01,23566,0
+SPEU.US,D,20230602,000000,38.45,38.5171,38.38,38.42,189043,0
+SPEU.US,D,20230605,000000,38.39,38.39,38.15,38.24,18425,0
+SPEU.US,D,20230606,000000,38.19,38.405,38.19,38.37,23550,0
+SPEU.US,D,20230607,000000,38.45,38.4999,38.18,38.18,19735,0
+SPEU.US,D,20230608,000000,38.48,38.67,38.48,38.67,22109,0
+SPEU.US,D,20230609,000000,38.48,38.5239,38.3727,38.48,294023,0
+SPEU.US,D,20230612,000000,38.61,38.65,38.45,38.63,45007,0
+SPEU.US,D,20230613,000000,38.84,38.9281,38.74,38.82,76575,0
+SPEU.US,D,20230614,000000,39.14,39.228,38.8499,38.9762,21986,0
+SPEU.US,D,20230615,000000,39.2481,39.565,39.2481,39.52,30814,0
+SPEU.US,D,20230616,000000,39.78,39.78,39.45,39.45,35786,0
+SPEU.US,D,20230620,000000,38.4,38.4,38.15,38.25,31813,0
+SPEU.US,D,20230621,000000,38.14,38.334,38.01,38.22,81691,0
+SPEU.US,D,20230622,000000,37.98,38.1,37.92,38.09,45880,0
+SPEU.US,D,20230623,000000,37.58,37.74,37.52,37.64,30791,0
+SPEU.US,D,20230626,000000,37.65,37.76,37.64,37.7,38963,0
+SPEU.US,D,20230627,000000,37.74,38.0635,37.67,38.0563,50261,0
+SPEU.US,D,20230628,000000,38,38.0598,37.9299,37.9877,58480,0
+SPEU.US,D,20230629,000000,37.85,37.97,37.85,37.97,35736,0
+SPEU.US,D,20230630,000000,38.41,38.5686,38.41,38.51,62910,0
+SPEU.US,D,20230703,000000,38.39,38.4716,38.34,38.4453,18911,0
+SPEU.US,D,20230705,000000,38.14,38.14,37.89,37.95,41379,0
+SPEU.US,D,20230706,000000,37.4,37.4,37.01,37.25,22960,0
+SPEU.US,D,20230707,000000,37.34,37.6897,37.34,37.5335,13536,0
+SPEU.US,D,20230710,000000,37.56,37.74,37.55,37.707,45272,0
+SPEU.US,D,20230711,000000,37.97,38.1,37.8655,38.1,25638,0
+SPEU.US,D,20230712,000000,38.8,39.03,38.75,39.01,273785,0
+SPEU.US,D,20230713,000000,39.47,39.64,39.46,39.55,51758,0
+SPEU.US,D,20230714,000000,39.65,39.6516,39.421,39.45,21133,0
+SPEU.US,D,20230717,000000,39.29,39.3936,39.28,39.36,69359,0
+SPEU.US,D,20230718,000000,39.38,39.5896,39.34,39.57,19071,0
+SPEU.US,D,20230719,000000,39.65,39.6672,39.48,39.59,22078,0
+SPEU.US,D,20230720,000000,39.59,39.64,39.3514,39.4171,31510,0
+SPEU.US,D,20230721,000000,39.54,39.5999,39.4,39.53,20925,0
+SPEU.US,D,20230724,000000,39.39,39.48,39.2781,39.4,37712,0
+SPEU.US,D,20230725,000000,39.29,39.535,39.25,39.48,61631,0
+SPEU.US,D,20230726,000000,39.16,39.59,39.16,39.53,363786,0
+SPEU.US,D,20230727,000000,39.8,39.8,39.27,39.32,35117,0
+SPEU.US,D,20230728,000000,39.525,39.7243,39.51,39.62,29034,0
+SPEU.US,D,20230731,000000,39.74,39.82,39.53,39.65,45548,0
+SPEU.US,D,20230801,000000,39.22,39.3327,39.04,39.1,170878,0
+SPEU.US,D,20230802,000000,38.68,38.6818,38.4101,38.49,30599,0
+SPEU.US,D,20230803,000000,38.17,38.46,38.1401,38.39,27595,0
+SPEU.US,D,20230804,000000,38.5233,38.8199,38.41,38.41,37641,0
+SPEU.US,D,20230807,000000,38.66,38.8,38.4906,38.8,29294,0
+SPEU.US,D,20230808,000000,38.31,38.58,38.2887,38.56,51740,0
+SPEU.US,D,20230809,000000,38.67,38.79,38.54,38.63,3600810,0
+SPEU.US,D,20230810,000000,38.95,39.2403,38.68,38.74,73250,0
+SPEU.US,D,20230811,000000,38.44,38.56,38.34,38.41,90007,0
+SPEU.US,D,20230814,000000,38.11,38.4055,38.0001,38.35,57841,0
+SPEU.US,D,20230815,000000,38.17,38.1799,37.83,37.88,44037,0
+SPEU.US,D,20230816,000000,37.83,37.98,37.62,37.64,37715,0
+SPEU.US,D,20230817,000000,37.7336,37.7336,37.29,37.35,34151,0
+SPEU.US,D,20230818,000000,37.01,37.322,36.96,37.2655,58297,0
+SPEU.US,D,20230821,000000,37.42,37.5,37.2304,37.4446,19713,0
+SPEU.US,D,20230822,000000,37.61,37.61,37.31,37.35,23878,0
+SPEU.US,D,20230823,000000,37.41,37.67,37.39,37.61,13412,0
+SPEU.US,D,20230824,000000,37.47,37.4866,37.13,37.13,50259,0
+SPEU.US,D,20230825,000000,37.36,37.46,37.05,37.36,31080,0
+SPEU.US,D,20230828,000000,37.59,37.759,37.59,37.74,19343,0
+SPEU.US,D,20230829,000000,37.7,38.31,37.7,38.29,113202,0
+SPEU.US,D,20230830,000000,38.42,38.4413,38.2,38.27,24514,0
+SPEU.US,D,20230831,000000,38.15,38.172,37.82,37.96,48686,0
+SPEU.US,D,20230901,000000,38.22,38.22,37.695,37.82,13495,0
+SPEU.US,D,20230905,000000,37.65,37.65,37.33,37.3431,69688,0
+SPEU.US,D,20230906,000000,37.24,37.3176,37.05,37.23,42863,0
+SPEU.US,D,20230907,000000,37.06,37.1579,36.96,37.08,53848,0
+SPEU.US,D,20230908,000000,37.12,37.21,37.06,37.08,19322,0
+SPEU.US,D,20230911,000000,37.41,37.5661,37.345,37.53,27377,0
+SPEU.US,D,20230912,000000,37.25,37.4,37.19,37.26,2243762,0
+SPEU.US,D,20230913,000000,37.18,37.28,37.06,37.08,40688,0
+SPEU.US,D,20230914,000000,37.38,37.6,37.2501,37.52,67509,0
+SPEU.US,D,20230915,000000,37.68,37.72,37.44,37.44,42123,0
+SPEU.US,D,20230918,000000,37.05,37.115,36.9224,37.07,29617,0
+SPEU.US,D,20230919,000000,37.0965,37.125,36.9201,37.06,50689,0
+SPEU.US,D,20230920,000000,37.42,37.61,37.14,37.18,25126,0
+SPEU.US,D,20230921,000000,36.95,36.95,36.62,36.65,19655,0
+SPEU.US,D,20230922,000000,36.71,36.82,36.54,36.57,12485,0
+SPEU.US,D,20230925,000000,36.19,36.3683,36.07,36.34,31240,0
+SPEU.US,D,20230926,000000,36.05,36.1208,35.7527,35.87,20889,0
+SPEU.US,D,20230927,000000,35.93,35.93,35.4532,35.71,23152,0
+SPEU.US,D,20230928,000000,35.7857,36.12,35.7857,36.025,5459,0
+SPEU.US,D,20230929,000000,36.485,36.495,36.06,36.11,5383,0
+SPEU.US,D,20231002,000000,35.85,35.85,35.3734,35.5,58970,0
+SPEU.US,D,20231003,000000,35.32,35.32,35,35.06,52432,0
+SPEU.US,D,20231004,000000,35.33,35.37,34.96,35.27,25099,0
+SPEU.US,D,20231005,000000,35.35,35.5139,35.245,35.45,9209,0
+SPEU.US,D,20231006,000000,35.635,36.0302,35.6014,35.92,15915,0
+SPEU.US,D,20231009,000000,35.53,35.871,35.525,35.79,22802,0
+SPEU.US,D,20231010,000000,36.27,36.5,36.24,36.34,149635,0
+SPEU.US,D,20231011,000000,36.6,36.6569,36.4513,36.59,10879,0
+SPEU.US,D,20231012,000000,36.59,36.59,36.0998,36.24,9106,0
+SPEU.US,D,20231013,000000,36.07,36.17,35.7501,35.85,54464,0
+SPEU.US,D,20231016,000000,35.99,36.2,35.9469,36.16,35718,0
+SPEU.US,D,20231017,000000,35.8,36.225,35.8,36.18,41216,0
+SPEU.US,D,20231018,000000,35.79,35.8,35.44,35.44,14982,0
+SPEU.US,D,20231019,000000,35.41,35.46,35.18,35.19,11443,0
+SPEU.US,D,20231020,000000,35.05,35.085,34.85,34.89,18402,0
+SPEU.US,D,20231023,000000,34.75,35.08,34.66,34.93,12915,0
+SPEU.US,D,20231024,000000,35,35.0792,34.89,35.06,8129,0
+SPEU.US,D,20231025,000000,34.88,35.1,34.75,34.8,14206,0
+SPEU.US,D,20231026,000000,34.73,34.75,34.505,34.6,102474,0
+SPEU.US,D,20231027,000000,34.74,34.74,34.3003,34.39,27373,0
+SPEU.US,D,20231030,000000,34.81,34.93,34.7,34.87,26347,0
+SPEU.US,D,20231031,000000,34.95,35.02,34.8299,34.985,70492,0
+SPEU.US,D,20231101,000000,34.98,35.22,34.91,35.17,98993,0
+SPEU.US,D,20231102,000000,35.93,36.01,35.7401,35.95,30122,0
+SPEU.US,D,20231103,000000,36.28,36.39,36.19,36.31,17193,0
+SPEU.US,D,20231106,000000,36.27,36.37,36.1101,36.19,10667,0
+SPEU.US,D,20231107,000000,35.96,36.1022,35.95,35.99,15795,0
+SPEU.US,D,20231108,000000,36.14,36.29,36.0601,36.15,6484,0
+SPEU.US,D,20231109,000000,36.52,36.56,36.1444,36.2,22566,0
+SPEU.US,D,20231110,000000,36.09,36.3799,35.85,36.3186,33788,0
+SPEU.US,D,20231113,000000,36.15,36.46,35.96,36.4,94355,0
+SPEU.US,D,20231114,000000,37.21,37.55,37.17,37.49,37449,0
+SPEU.US,D,20231115,000000,37.59,37.62,37.4985,37.53,22193,0
+SPEU.US,D,20231116,000000,37.45,37.5303,37.35,37.4124,11377,0
+SPEU.US,D,20231117,000000,37.725,37.94,37.725,37.91,30562,0
+SPEU.US,D,20231120,000000,37.9,38.18,37.9,38.08,38343,0
+SPEU.US,D,20231121,000000,38.06,38.0895,37.95,38,4110,0
+SPEU.US,D,20231122,000000,37.93,38.03,37.79,38.03,6323,0
+SPEU.US,D,20231124,000000,38.2,38.3774,38.2,38.37,4463,0
+SPEU.US,D,20231127,000000,38.29,38.34,38.19,38.26,10522,0
+SPEU.US,D,20231128,000000,38.17,38.395,38.16,38.2454,12727,0
+SPEU.US,D,20231129,000000,38.46,38.5567,38.3577,38.44,8344,0
+SPEU.US,D,20231130,000000,38.2636,38.41,38.23,38.35,14112,0
+SPEU.US,D,20231201,000000,38.33,38.82,38.33,38.71,31049,0
+SPEU.US,D,20231204,000000,38.44,38.55,38.37,38.53,9337,0
+SPEU.US,D,20231205,000000,38.45,38.58,38.41,38.44,24182,0
+SPEU.US,D,20231206,000000,38.79,38.79,38.46,38.46,6209,0
+SPEU.US,D,20231207,000000,38.54,38.72,38.4822,38.63,7730,0
+SPEU.US,D,20231208,000000,38.74,38.89,38.72,38.8409,9765,0
+SPEU.US,D,20231211,000000,38.74,38.94,38.725,38.8877,21705,0
+SPEU.US,D,20231212,000000,38.89,38.9669,38.78,38.9608,21099,0
+SPEU.US,D,20231213,000000,39.02,39.47,38.805,39.4696,14011,0
+SPEU.US,D,20231214,000000,39.89,40.11,39.77,39.96,13505,0
+SPEU.US,D,20231215,000000,39.73,39.76,39.558,39.57,8629,0
+SPEU.US,D,20231218,000000,39.59,39.59,39.43,39.5313,10608,0
+SPEU.US,D,20231219,000000,39.75,39.94,39.75,39.9262,22354,0
+SPEU.US,D,20231220,000000,39.87,39.96,39.46,39.5,8379,0
+SPEU.US,D,20231221,000000,39.96,40.0565,39.8005,40.0565,6263,0
+SPEU.US,D,20231222,000000,40.2,40.205,40.1021,40.1021,6046,0
+SPEU.US,D,20231226,000000,40.14,40.3911,40.14,40.3467,6178,0
+SPEU.US,D,20231227,000000,40.34,40.58,40.34,40.58,11140,0
+SPEU.US,D,20231228,000000,40.41,40.5483,40.24,40.24,24181,0
+SPEU.US,D,20231229,000000,40.3,40.41,40.25,40.3229,7041,0
+SPEU.US,D,20240102,000000,39.84,39.99,39.7509,39.8,361927,0
+SPEU.US,D,20240103,000000,39.4,39.57,39.4,39.47,10051,0
+SPEU.US,D,20240104,000000,39.59,39.89,39.59,39.72,9706,0
+SPEU.US,D,20240105,000000,39.56,39.915,39.55,39.6375,47132,0
+SPEU.US,D,20240108,000000,39.79,40.0898,39.78,40.0617,10734,0
+SPEU.US,D,20240109,000000,39.65,39.7702,39.6208,39.6809,30350,0
+SPEU.US,D,20240110,000000,39.69,39.8819,39.67,39.8225,8651,0
+SPEU.US,D,20240111,000000,39.85,39.85,39.362,39.6975,13909,0
+SPEU.US,D,20240112,000000,39.84,39.96,39.71,39.7881,16285,0
+SPEU.US,D,20240116,000000,39.13,39.27,38.9601,39.0211,14980,0
+SPEU.US,D,20240117,000000,38.57,38.7312,38.4,38.7312,7530,0
+SPEU.US,D,20240118,000000,38.9,39.0404,38.8001,39.0404,7395,0
+SPEU.US,D,20240119,000000,38.91,39.0986,38.8167,39.07,9226,0
+SPEU.US,D,20240122,000000,39.15,39.225,39.09,39.1822,14335,0
+SPEU.US,D,20240123,000000,39.02,39.09,38.88,39.064,9865,0
+SPEU.US,D,20240124,000000,39.65,39.65,39.4376,39.4376,7814,0
+SPEU.US,D,20240125,000000,39.4619,39.6,39.4,39.6,16153,0
+SPEU.US,D,20240126,000000,40,40.08,39.9465,40.0031,7988,0
+SPEU.US,D,20240129,000000,39.85,40.13,39.78,40.13,6749,0
+SPEU.US,D,20240130,000000,40.12,40.14,40.0425,40.1219,6878,0
+SPEU.US,D,20240131,000000,40.24,40.31,39.8369,39.8369,36019,0
+SPEU.US,D,20240201,000000,39.96,40.24,39.8442,40.2143,4538,0
+SPEU.US,D,20240202,000000,39.89,39.9029,39.6712,39.8598,12959,0
+SPEU.US,D,20240205,000000,39.6,39.7,39.401,39.56,10569,0
+SPEU.US,D,20240206,000000,39.56,39.9016,39.56,39.9016,12751,0
+SPEU.US,D,20240207,000000,39.86,39.86,39.7,39.8001,6382,0
+SPEU.US,D,20240208,000000,39.87,39.87,39.7003,39.8,2726,0
+SPEU.US,D,20240209,000000,39.78,39.91,39.7141,39.86,7625,0
+SPEU.US,D,20240212,000000,39.89,40.05,39.8684,39.9411,5172,0
+SPEU.US,D,20240213,000000,39.37,39.4089,39.1,39.36,1391029,0
+SPEU.US,D,20240214,000000,39.56,39.82,39.56,39.82,89259,0
+SPEU.US,D,20240215,000000,39.95,40.24,39.95,40.17,1041445,0
+SPEU.US,D,20240216,000000,40.31,40.41,40.17,40.24,8861,0
+SPEU.US,D,20240220,000000,40.47,40.5692,40.37,40.42,5478,0
+SPEU.US,D,20240221,000000,40.34,40.5,40.34,40.5,10275,0
+SPEU.US,D,20240222,000000,40.8,40.915,40.71,40.87,52565,0
+SPEU.US,D,20240223,000000,40.9328,40.9822,40.88,40.959,39914,0
+SPEU.US,D,20240226,000000,40.96,40.96,40.8786,40.9111,7331,0
+SPEU.US,D,20240227,000000,40.86,40.98,40.86,40.98,10460,0
+SPEU.US,D,20240228,000000,40.74,40.83,40.72,40.78,11205,0
+SPEU.US,D,20240229,000000,40.9403,40.969,40.61,40.75,15933,0
+SPEU.US,D,20240301,000000,40.89,41.12,40.8199,41.1179,6866,0
+SPEU.US,D,20240304,000000,40.98,41.1375,40.98,41.0726,4782,0
+SPEU.US,D,20240305,000000,41.02,41.11,40.88,40.895,29591,0
+SPEU.US,D,20240306,000000,41.28,41.3815,41.2164,41.3184,7039,0
+SPEU.US,D,20240307,000000,41.72,41.99,41.72,41.95,43471,0
+SPEU.US,D,20240308,000000,42.08,42.08,41.74,41.77,11829,0
+SPEU.US,D,20240311,000000,41.7,41.78,41.55,41.7691,15610,0
+SPEU.US,D,20240312,000000,41.89,42.18,41.77,42.18,9508,0
+SPEU.US,D,20240313,000000,42.28,42.33,42.25,42.277,16545,0
+SPEU.US,D,20240314,000000,42.26,42.26,41.81,41.98,19943,0
+SPEU.US,D,20240315,000000,42.05,42.05,41.8352,41.8956,6190,0
+SPEU.US,D,20240318,000000,41.74,41.74,41.5,41.5201,37318,0
+SPEU.US,D,20240319,000000,41.54,41.66,41.43,41.58,15341,0
+SPEU.US,D,20240320,000000,41.57,42.07,41.53,42.07,23634,0
+SPEU.US,D,20240321,000000,42,42.07,41.98,41.98,23919,0
+SPEU.US,D,20240322,000000,41.91,41.91,41.81,41.84,16799,0
+SPEU.US,D,20240325,000000,41.85,42.02,41.85,41.9011,7075,0
+SPEU.US,D,20240326,000000,42.06,42.0654,41.94,41.94,18609,0
+SPEU.US,D,20240327,000000,42.05,42.1832,42.04,42.1832,20449,0
+SPEU.US,D,20240328,000000,42.11,42.1516,42.08,42.08,277035,0
+SPEU.US,D,20240401,000000,42.19,42.32,42.045,42.14,292752,0
+SPEU.US,D,20240402,000000,41.71,41.745,41.6445,41.7105,47770,0
+SPEU.US,D,20240403,000000,41.73,42.07,41.71,42.03,13215,0
+SPEU.US,D,20240404,000000,42.33,42.33,41.7,41.7,10759,0
+SPEU.US,D,20240405,000000,41.63,41.8237,41.51,41.8,12842,0
+SPEU.US,D,20240408,000000,42.09,42.11,41.97,42.05,30166,0
+SPEU.US,D,20240409,000000,42.1021,42.1021,41.79,41.911,6770,0
+SPEU.US,D,20240410,000000,41.34,41.58,41.32,41.4583,13780,0
+SPEU.US,D,20240411,000000,41.51,41.51,41.01,41.4749,10126,0
+SPEU.US,D,20240412,000000,41.1,41.22,40.74,40.7652,22594,0
+SPEU.US,D,20240415,000000,41.4,41.4,40.67,40.7,27599,0
+SPEU.US,D,20240416,000000,40.5,40.5,40.22,40.35,25328,0
+SPEU.US,D,20240417,000000,40.74,40.74,40.3901,40.5188,4616,0
+SPEU.US,D,20240418,000000,40.45,40.64,40.36,40.4011,13897,0
+SPEU.US,D,20240419,000000,40.51,40.63,40.42,40.4796,13398,0
+SPEU.US,D,20240422,000000,40.74,41.09,40.74,40.9617,16222,0
+SPEU.US,D,20240423,000000,41.22,41.5999,41.22,41.545,10897,0
+SPEU.US,D,20240424,000000,41.49,41.49,41.2102,41.3631,19008,0
+SPEU.US,D,20240425,000000,40.87,41.31,40.84,41.2486,7694,0
+SPEU.US,D,20240426,000000,41.44,41.6681,41.44,41.5672,19279,0
+SPEU.US,D,20240429,000000,41.65,41.752,41.59,41.69,8687,0
+SPEU.US,D,20240430,000000,41.46,41.58,41.13,41.1312,7913,0
+SPEU.US,D,20240501,000000,41.1,41.48,40.95,41.0304,5476,0
+SPEU.US,D,20240502,000000,41.34,41.4601,41.19,41.43,44772,0
+SPEU.US,D,20240503,000000,41.78,41.86,41.66,41.7882,26630,0
+SPEU.US,D,20240506,000000,42.07,42.16,42.01,42.1317,47202,0
+SPEU.US,D,20240507,000000,42.4,42.5056,42.35,42.38,78406,0
+SPEU.US,D,20240508,000000,42.41,42.57,42.41,42.55,72127,0
+SPEU.US,D,20240509,000000,42.62,42.92,42.62,42.91,26888,0
+SPEU.US,D,20240510,000000,43.14,43.1775,43.04,43.1,26819,0
+SPEU.US,D,20240513,000000,43.16,43.2499,43.1184,43.1351,25409,0
+SPEU.US,D,20240514,000000,43.35,43.52,43.31,43.5098,18117,0
+SPEU.US,D,20240515,000000,43.72,43.9541,43.6678,43.9541,44013,0
+SPEU.US,D,20240516,000000,43.89,43.89,43.7301,43.745,33282,0
+SPEU.US,D,20240517,000000,43.65,43.87,43.63,43.87,53612,0
+SPEU.US,D,20240520,000000,43.89,43.96,43.84,43.8401,19473,0
+SPEU.US,D,20240521,000000,43.71,43.8507,43.71,43.8507,13447,0
+SPEU.US,D,20240522,000000,43.62,43.66,43.39,43.5192,68639,0
+SPEU.US,D,20240523,000000,43.79,43.79,43.26,43.33,12370,0
+SPEU.US,D,20240524,000000,43.52,43.7191,43.5104,43.6651,6549,0
+SPEU.US,D,20240528,000000,43.8,43.8,43.5163,43.6123,9040,0
+SPEU.US,D,20240529,000000,43.06,43.14,42.93,42.94,34525,0
+SPEU.US,D,20240530,000000,43.26,43.44,43.2501,43.38,26968,0
+SPEU.US,D,20240531,000000,43.59,43.77,43.47,43.7511,30648,0
+SPEU.US,D,20240603,000000,43.8,43.93,43.699,43.8601,19259,0
+SPEU.US,D,20240604,000000,43.65,43.77,43.58,43.72,38380,0
+SPEU.US,D,20240605,000000,44.07,44.12,43.85,44.12,32635,0
+SPEU.US,D,20240606,000000,44.22,44.28,44.12,44.24,120818,0
+SPEU.US,D,20240607,000000,43.85,43.96,43.7074,43.7074,25101,0
+SPEU.US,D,20240610,000000,43.27,43.63,43.21,43.5813,23659,0
+SPEU.US,D,20240611,000000,42.84,43.17,42.82,43.0823,21546,0
+SPEU.US,D,20240612,000000,43.89,44,43.67,43.74,32257,0
+SPEU.US,D,20240613,000000,43.4,43.4,42.94,43.05,142029,0
+SPEU.US,D,20240614,000000,42.3,42.411,42.119,42.39,39212,0
+SPEU.US,D,20240617,000000,42.43,42.73,42.35,42.7083,15229,0
+SPEU.US,D,20240618,000000,42.76,42.9645,42.76,42.9296,39445,0
+SPEU.US,D,20240620,000000,42.92,43.11,42.89,43.05,88366,0
+SPEU.US,D,20240621,000000,42.61,42.745,42.52,42.6901,27839,0
+SPEU.US,D,20240624,000000,42.33,42.51,42.28,42.34,256011,0
+SPEU.US,D,20240625,000000,42.15,42.28,42.04,42.2604,97832,0
+SPEU.US,D,20240626,000000,41.87,41.91,41.7,41.86,81199,0
+SPEU.US,D,20240627,000000,41.92,41.96,41.74,41.7979,28762,0
+SPEU.US,D,20240628,000000,41.67,41.82,41.64,41.75,41306,0
+SPEU.US,D,20240701,000000,42.11,42.23,41.8517,42,53973,0
+SPEU.US,D,20240702,000000,41.7,41.92,41.664,41.9,54802,0
+SPEU.US,D,20240703,000000,42.21,42.42,42.21,42.41,24142,0
+SPEU.US,D,20240705,000000,42.84,42.84,42.5,42.745,22211,0
+SPEU.US,D,20240708,000000,42.85,42.85,42.555,42.58,33513,0
+SPEU.US,D,20240709,000000,42.33,42.35,42.12,42.2128,67448,0
+SPEU.US,D,20240710,000000,42.44,42.75,42.44,42.75,64381,0
+SPEU.US,D,20240711,000000,43.05,43.12,42.93,42.95,42764,0
+SPEU.US,D,20240712,000000,43.27,43.58,43.27,43.42,39691,0
+SPEU.US,D,20240715,000000,43.27,43.27,42.93,42.98,46863,0
+SPEU.US,D,20240716,000000,42.81,43.13,42.77,43.13,55143,0
+SPEU.US,D,20240717,000000,42.9,43.02,42.86,42.9298,32614,0
+SPEU.US,D,20240718,000000,43.11,43.12,42.52,42.5963,45175,0
+SPEU.US,D,20240719,000000,42.4,42.454,42.28,42.31,14509,0
+SPEU.US,D,20240722,000000,42.81,42.909,42.6801,42.88,31491,0
+SPEU.US,D,20240723,000000,42.59,42.635,42.51,42.51,28906,0
+SPEU.US,D,20240724,000000,42.46,42.511,42.12,42.13,23147,0
+SPEU.US,D,20240725,000000,41.91,42.32,41.85,42,46013,0
+SPEU.US,D,20240726,000000,42.35,42.6469,42.35,42.58,31459,0
+SPEU.US,D,20240729,000000,42.37,42.4122,42.17,42.28,35116,0
+SPEU.US,D,20240730,000000,42.47,42.52,42.2803,42.4,23144,0
+SPEU.US,D,20240731,000000,42.83,43,42.631,42.79,37334,0
+SPEU.US,D,20240801,000000,42.51,42.64,41.78,41.9408,46682,0
+SPEU.US,D,20240802,000000,41.72,41.72,41.41,41.63,16521,0
+SPEU.US,D,20240805,000000,40.37,40.88,40.3,40.63,52048,0
+SPEU.US,D,20240806,000000,40.45,41.0213,40.45,40.8313,82818,0
+SPEU.US,D,20240807,000000,41.37,41.432,40.875,40.8837,109326,0
+SPEU.US,D,20240808,000000,41.16,41.51,41.0501,41.4789,40845,0
+SPEU.US,D,20240809,000000,41.44,41.75,41.44,41.7427,67465,0
+SPEU.US,D,20240812,000000,41.67,41.74,41.5514,41.64,58043,0
+SPEU.US,D,20240813,000000,41.77,42.21,41.77,42.21,102151,0
+SPEU.US,D,20240814,000000,42.34,42.48,42.34,42.45,118323,0
+SPEU.US,D,20240815,000000,42.73,42.91,42.69,42.84,51585,0
+SPEU.US,D,20240816,000000,42.86,43.08,42.851,43.06,60513,0
+SPEU.US,D,20240819,000000,43.27,43.56,43.27,43.5307,45544,0
+SPEU.US,D,20240820,000000,43.44,43.5426,43.1701,43.44,166059,0
+SPEU.US,D,20240821,000000,43.63,43.875,43.57,43.8012,100401,0
+SPEU.US,D,20240822,000000,43.94,43.96,43.54,43.57,95560,0
+SPEU.US,D,20240823,000000,43.83,44.2939,43.79,44.2836,86841,0
+SPEU.US,D,20240826,000000,44.16,44.28,44.16,44.1988,106186,0
+SPEU.US,D,20240827,000000,44.2,44.395,44.2,44.345,144340,0
+SPEU.US,D,20240828,000000,44.18,44.28,43.9884,44.155,182887,0
+SPEU.US,D,20240829,000000,44.35,44.54,44.25,44.315,278573,0
+SPEU.US,D,20240830,000000,44.42,44.48,44.18,44.41,237094,0
+SPEU.US,D,20240903,000000,44.09,44.0997,43.51,43.575,237397,0
+SPEU.US,D,20240904,000000,43.36,43.67,43.36,43.49,238001,0
+SPEU.US,D,20240905,000000,43.51,43.55,43.3,43.42,94455,0
+SPEU.US,D,20240906,000000,43.42,43.55,42.75,42.84,139613,0
+SPEU.US,D,20240909,000000,42.98,43.22,42.98,43.085,189671,0
+SPEU.US,D,20240910,000000,42.93,42.93,42.57,42.9,69372,0
+SPEU.US,D,20240911,000000,42.96,43.14,42.52,43.125,108907,0
+SPEU.US,D,20240912,000000,43.06,43.41,42.95,43.41,77388,0
+SPEU.US,D,20240913,000000,43.56,43.78,43.56,43.65,109066,0
+SPEU.US,D,20240916,000000,43.75,43.99,43.72,43.975,82332,0
+SPEU.US,D,20240917,000000,43.98,44.03,43.695,43.8,149753,0
+SPEU.US,D,20240918,000000,43.86,44.245,43.64,43.7206,194065,0
+SPEU.US,D,20240919,000000,44.38,44.57,44.2,44.475,87919,0
+SPEU.US,D,20240920,000000,44.02,44.02,43.75,43.82,48101,0
+SPEU.US,D,20240923,000000,43.69,43.8,43.665,43.785,81641,0
+SPEU.US,D,20240924,000000,43.95,44.2,43.93,44.2,52448,0
+SPEU.US,D,20240925,000000,44.4,44.4,43.92,43.93,78205,0
+SPEU.US,D,20240926,000000,44.64,44.85,44.5313,44.83,46574,0
+SPEU.US,D,20240927,000000,44.91,45,44.72,44.7767,38645,0
+SPEU.US,D,20240930,000000,44.55,44.56,44.19,44.4192,73659,0
+SPEU.US,D,20241001,000000,44.19,44.19,43.71,43.915,181517,0
+SPEU.US,D,20241002,000000,43.77,43.86,43.625,43.77,75780,0
+SPEU.US,D,20241003,000000,43.45,43.46,43.22,43.32,196348,0
+SPEU.US,D,20241004,000000,43.25,43.5262,43.25,43.5262,135716,0
+SPEU.US,D,20241007,000000,43.44,43.455,43.17,43.2814,96281,0
+SPEU.US,D,20241008,000000,43.25,43.265,43.09,43.23,216352,0
+SPEU.US,D,20241009,000000,43.14,43.41,43.14,43.4,210826,0
+SPEU.US,D,20241010,000000,43.25,43.26,43.1,43.26,84751,0
+SPEU.US,D,20241011,000000,43.28,43.52,43.28,43.485,90718,0
+SPEU.US,D,20241014,000000,43.37,43.68,43.37,43.65,176654,0
+SPEU.US,D,20241015,000000,43.53,43.5513,42.97,43.01,134570,0
+SPEU.US,D,20241016,000000,43.06,43.135,42.99,43.05,117375,0
+SPEU.US,D,20241017,000000,43.24,43.24,43.095,43.14,145413,0
+SPEU.US,D,20241018,000000,43.34,43.455,43.26,43.42,159956,0
+SPEU.US,D,20241021,000000,43.23,43.272635,42.94,42.965,46217,0
+SPEU.US,D,20241022,000000,42.73,42.88,42.73,42.83,53103,0
+SPEU.US,D,20241023,000000,42.56,42.6698,42.35,42.555,37437,0
+SPEU.US,D,20241024,000000,42.85,42.955,42.56,42.7089,30508,0
+SPEU.US,D,20241025,000000,42.75,42.84,42.5,42.5397,134075,0
+SPEU.US,D,20241028,000000,42.72,42.965,42.72,42.93,110216,0
+SPEU.US,D,20241029,000000,42.62,42.72,42.53,42.595,154035,0
+SPEU.US,D,20241030,000000,42.1,42.39,42.1,42.235,146582,0
+SPEU.US,D,20241031,000000,41.98,41.99,41.59,41.89,78616,0
+SPEU.US,D,20241101,000000,42.23,42.29,42.0375,42.06,48950,0
+SPEU.US,D,20241104,000000,42.31,42.37,42.04,42.14,146753,0
+SPEU.US,D,20241105,000000,42.14,42.44,42.14,42.385,58337,0
+SPEU.US,D,20241106,000000,41.49,41.54,41.25,41.49,150916,0
+SPEU.US,D,20241107,000000,42,42.14,41.9232,42.13,153900,0
+SPEU.US,D,20241108,000000,41.58,41.58,41.275,41.465,198318,0
+SPEU.US,D,20241111,000000,41.62,41.65,41.44,41.5,223708,0
+SPEU.US,D,20241112,000000,40.9735,40.9735,40.42,40.65,137168,0
+SPEU.US,D,20241113,000000,40.48,40.48,40.14,40.42,153577,0
+SPEU.US,D,20241114,000000,40.76,40.86,40.48,40.54,120137,0
+SPEU.US,D,20241115,000000,40.51,40.56,40.31,40.4,143910,0
+SPEU.US,D,20241118,000000,40.32,40.6,40.26,40.53,166911,0
+SPEU.US,D,20241119,000000,40.13,40.47,40.05,40.44,113524,0
+SPEU.US,D,20241120,000000,40.27,40.32,40.0599,40.32,100440,0
+SPEU.US,D,20241121,000000,40.17,40.279,40.05,40.25,77797,0
+SPEU.US,D,20241122,000000,40.19,40.465,40.19,40.39,83049,0
+SPEU.US,D,20241125,000000,40.75,40.79,40.51,40.59,67736,0
+SPEU.US,D,20241126,000000,40.59,40.63,40.285,40.39,130789,0
+SPEU.US,D,20241127,000000,40.57,40.76,40.52,40.71,221419,0
+SPEU.US,D,20241129,000000,40.73,41.105,40.72,41.09,74370,0
+SPEU.US,D,20241202,000000,41.04,41.1782,40.78,41.11,281524,0
+SPEU.US,D,20241203,000000,41.24,41.385,41.1501,41.26,143712,0
+SPEU.US,D,20241204,000000,41.42,41.62,41.3825,41.41,129459,0
+SPEU.US,D,20241205,000000,41.79,41.879,41.72,41.81,174316,0
+SPEU.US,D,20241206,000000,41.99,41.99,41.7518,41.84,131963,0
+SPEU.US,D,20241209,000000,42.06,42.12,41.8,41.8,149914,0
+SPEU.US,D,20241210,000000,41.74,41.74,41.48,41.49,210029,0
+SPEU.US,D,20241211,000000,41.65,41.67,41.4555,41.63,148434,0
+SPEU.US,D,20241212,000000,41.49,41.65,41.28,41.29,148632,0
+SPEU.US,D,20241213,000000,41.41,41.48,41.2101,41.36,149141,0
+SPEU.US,D,20241216,000000,41.22,41.3897,41.17,41.22,192184,0
+SPEU.US,D,20241217,000000,41.09,41.22,41.065,41.08,89708,0
+SPEU.US,D,20241218,000000,41.05,41.16,40.0701,40.12,71582,0
+SPEU.US,D,20241219,000000,40.22,40.24,39.9895,40.02,109779,0
+SPEU.US,D,20241220,000000,39.48,40.14,39.48,39.91,140478,0
+SPEU.US,D,20241223,000000,39.77,39.94,39.61,39.93,96213,0
+SPEU.US,D,20241224,000000,39.9,40.14,39.8251,40.12,42639,0
+SPEU.US,D,20241226,000000,39.98,40.28,39.98,40.23,55060,0
+SPEU.US,D,20241227,000000,40,40.19,39.95,40.11,237015,0
+SPEU.US,D,20241230,000000,39.81,39.96,39.66,39.85,223060,0
+SPEU.US,D,20241231,000000,40,40.05,39.72,39.84,115589,0
+SPEU.US,D,20250102,000000,39.88,39.93,39.57,39.67,91315,0
+SPEU.US,D,20250103,000000,39.81,39.85,39.65,39.83,53501,0
+SPEU.US,D,20250106,000000,40.23,40.61,40.2,40.37,198957,0
+SPEU.US,D,20250107,000000,40.68,40.68,40.29,40.38,98989,0
+SPEU.US,D,20250108,000000,40.01,40.23,39.93,40.18,182769,0
+SPEU.US,D,20250110,000000,40.1,40.1,39.684,39.78,51609,0
+SPEU.US,D,20250113,000000,39.29,39.5475,39.2615,39.53,55363,0
+SPEU.US,D,20250114,000000,39.72,39.81,39.5618,39.77,42551,0
+SPEU.US,D,20250115,000000,40.3,40.3511,40.11,40.23,50452,0
+SPEU.US,D,20250116,000000,40.44,40.73,40.42,40.63,64566,0
+SPEU.US,D,20250117,000000,40.8,41.03,40.71,40.79,101858,0
+SPEU.US,D,20250121,000000,41.33,41.71,41.32,41.71,176045,0
+SPEU.US,D,20250122,000000,41.7679,41.78,41.62,41.62,70425,0
+SPEU.US,D,20250123,000000,41.77,42.03,41.71,42,170094,0
+SPEU.US,D,20250124,000000,42.2,42.3,42.1394,42.22,138189,0
+SPEU.US,D,20250127,000000,42.11,42.45,42.022,42.36,134867,0
+SPEU.US,D,20250128,000000,42.19,42.25,41.93,42.16,159174,0
+SPEU.US,D,20250129,000000,42.16,42.35,42.0301,42.19,300756,0
+SPEU.US,D,20250130,000000,42.53,42.8,42.4651,42.7,115193,0
+SPEU.US,D,20250131,000000,42.54,42.74,42.229,42.29,257744,0
+SPEU.US,D,20250203,000000,41.5,41.9152,41.34,41.705,205741,0
+SPEU.US,D,20250204,000000,41.92,42.34,41.9,42.2,160943,0
+SPEU.US,D,20250205,000000,42.48,42.67,42.3885,42.63,45294,0
+SPEU.US,D,20250206,000000,42.75,42.9225,42.73,42.87,102134,0
+SPEU.US,D,20250207,000000,42.89,42.93,42.41,42.46,107168,0
+SPEU.US,D,20250210,000000,42.63,42.82,42.61,42.82,69078,0
+SPEU.US,D,20250211,000000,42.81,43.11,42.78,43.08,133319,0
+SPEU.US,D,20250212,000000,42.87,43.44,42.8391,43.38,78852,0
+SPEU.US,D,20250213,000000,43.5,43.86,43.435,43.81,126369,0
+SPEU.US,D,20250214,000000,44.08,44.1498,43.81,43.81,426339,0
+SPEU.US,D,20250218,000000,44.16,44.43,44,44.21,830226,0
+SPEU.US,D,20250219,000000,43.7087,43.79,43.52,43.58,309352,0
+SPEU.US,D,20250220,000000,43.82,43.97,43.7,43.97,166780,0
+SPEU.US,D,20250221,000000,44.04,44.05,43.6957,43.77,187209,0
+SPEU.US,D,20250224,000000,43.96,44.05,43.72,43.78,189429,0
+SPEU.US,D,20250225,000000,44.38,44.4,44.08,44.31,188075,0
+SPEU.US,D,20250226,000000,44.42,44.67,44.18,44.35,348664,0
+SPEU.US,D,20250227,000000,44.03,44.11,43.72,43.78,517395,0
+SPEU.US,D,20250228,000000,43.91,44.025,43.52,43.95,298536,0
+SPEU.US,D,20250303,000000,44.9,44.97,44.28,44.63,351710,0
+SPEU.US,D,20250304,000000,44.19,45.12,43.88,44.77,273871,0
+SPEU.US,D,20250305,000000,45.36,45.88,45.35,45.85,250382,0
+SPEU.US,D,20250306,000000,45.42,45.845,45.301,45.36,185882,0
+SPEU.US,D,20250307,000000,45.52,46.1,45.49,46,157734,0
+SPEU.US,D,20250310,000000,45.45,45.59,44.51,44.89,262965,0
+SPEU.US,D,20250311,000000,44.99,45.07,44.43,44.87,5071922,0
+SPEU.US,D,20250312,000000,44.94,45.05,44.625,44.88,191854,0
+SPEU.US,D,20250313,000000,44.595,44.7101,44.43,44.57,273774,0
+SPEU.US,D,20250314,000000,45.08,45.61,45.03,45.44,1657611,0
+SPEU.US,D,20250317,000000,45.54,46.05,45.54,45.98,344584,0
+SPEU.US,D,20250318,000000,46.08,46.18,45.86,46.13,349217,0
+SPEU.US,D,20250319,000000,45.88,46.2299,45.8,46.09,221351,0
+SPEU.US,D,20250320,000000,45.372,45.69,45.35,45.67,362810,0
+SPEU.US,D,20250321,000000,45.154,45.3032,45.11,45.22,126431,0
+SPEU.US,D,20250324,000000,45.03,45.13,44.82,44.99,239185,0
+SPEU.US,D,20250325,000000,45.42,45.46,45.18,45.27,125826,0
+SPEU.US,D,20250326,000000,44.92,45.1,44.54,44.67,220261,0
+SPEU.US,D,20250327,000000,44.55,44.8425,44.52,44.75,95548,0
+SPEU.US,D,20250328,000000,44.75,44.87,44.4619,44.59,105188,0
+SPEU.US,D,20250331,000000,43.89,44.1283,43.69,44.01,212915,0
+SPEU.US,D,20250401,000000,44.25,44.33,43.965,44.16,107288,0
+SPEU.US,D,20250402,000000,43.85,44.33,43.85,44.33,110457,0
+SPEU.US,D,20250403,000000,44.18,44.27,43.68,43.68,385527,0
+SPEU.US,D,20250404,000000,42.022,42.17,40.8166,40.87,189470,0
+SPEU.US,D,20250407,000000,39.32,40.66,39.0347,39.54,271957,0
+SPEU.US,D,20250408,000000,40.92,40.9312,38.99,39.44,379636,0
+SPEU.US,D,20250409,000000,39.51,42.6299,39.2608,42.11,2100930,0
+SPEU.US,D,20250410,000000,41.6423,41.98,40.87,41.82,511858,0
+SPEU.US,D,20250411,000000,41.95,42.8525,41.865,42.78,290029,0
+SPEU.US,D,20250414,000000,43,43.4712,42.71,43.42,314085,0
+SPEU.US,D,20250415,000000,43.557,43.8283,43.4303,43.63,584960,0
+SPEU.US,D,20250416,000000,43.63,43.9073,43.33,43.42,517758,0
+SPEU.US,D,20250417,000000,43.73,44.0986,43.47,43.84,267114,0
+SPEU.US,D,20250421,000000,44.0999,44.16,43.1901,43.62,192576,0
+SPEU.US,D,20250422,000000,44.16,44.6588,44.145,44.51,242149,0
+SPEU.US,D,20250423,000000,44.805,45.03,44.4131,44.65,286017,0
+SPEU.US,D,20250424,000000,44.79,45.2588,44.7562,45.16,156271,0
+SPEU.US,D,20250425,000000,45.19,45.45,44.9857,45.41,216186,0
+SPEU.US,D,20250428,000000,45.45,45.74,45.3449,45.74,118112,0
+SPEU.US,D,20250429,000000,45.64,45.85,45.56,45.8,411248,0
+SPEU.US,D,20250430,000000,45.45,45.85,45.2754,45.7,158263,0
+SPEU.US,D,20250501,000000,45.9196,45.9196,45.4606,45.61,180844,0
+SPEU.US,D,20250502,000000,46.568,46.67,46.2976,46.46,943013,0
+SPEU.US,D,20250505,000000,46.65,46.75,46.49,46.58,609090,0
+SPEU.US,D,20250506,000000,46.58,46.6308,46.369,46.48,515919,0
+SPEU.US,D,20250507,000000,46.32,46.5192,46.15,46.32,584352,0
+SPEU.US,D,20250508,000000,46.51,46.55,46.0201,46.15,279221,0
+SPEU.US,D,20250509,000000,46.56,46.56,46.29,46.49,298335,0
+SPEU.US,D,20250512,000000,46.45,46.64,46.05,46.44,3247210,0
+SPEU.US,D,20250513,000000,46.57,46.8,46.49,46.74,222557,0
+SPEU.US,D,20250514,000000,46.87,46.9,46.5101,46.56,205397,0
+SPEU.US,D,20250515,000000,46.8773,47.24,46.76,47.05,219772,0
+SPEU.US,D,20250516,000000,47.02,47.28,46.9,47.19,206494,0
+SPEU.US,D,20250519,000000,47.2607,47.76,47.2607,47.76,615954,0
+SPEU.US,D,20250520,000000,47.88,48.09,47.87,48.07,365427,0
+SPEU.US,D,20250521,000000,48.19,48.34,47.7805,47.89,461705,0
+SPEU.US,D,20250522,000000,48,48.32,47.46,47.79,612790,0
+SPEU.US,D,20250523,000000,47.285,47.785,47.285,47.64,233932,0
+SPEU.US,D,20250527,000000,48.32,48.41,48.151,48.29,420446,0
+SPEU.US,D,20250528,000000,47.91,47.99,47.715,47.83,725901,0
+SPEU.US,D,20250529,000000,48.06,48.06,47.81,48.01,421396,0
+SPEU.US,D,20250530,000000,48.11,48.16,47.78,48.05,478309,0
+SPEU.US,D,20250602,000000,48.1,48.54,47.95,48.54,363950,0
+SPEU.US,D,20250603,000000,48,48.184,47.87,48.14,430740,0
+SPEU.US,D,20250604,000000,48.31,48.605,48.31,48.46,266849,0
+SPEU.US,D,20250605,000000,48.7,48.785,48.41,48.52,332688,0
+SPEU.US,D,20250606,000000,48.53,48.7131,48.515,48.64,384629,0
+SPEU.US,D,20250609,000000,48.64,48.78,48.5,48.64,355213,0
+SPEU.US,D,20250610,000000,48.88,48.9099,48.65,48.74,282858,0
+SPEU.US,D,20250611,000000,48.83,48.96,48.6381,48.68,240882,0
+SPEU.US,D,20250612,000000,49.05,49.227,49.02,49.12,198032,0
+SPEU.US,D,20250613,000000,48.37,48.6789,48.281,48.39,203670,0
+SPEU.US,D,20250616,000000,48.82,49.04,48.56,48.56,203630,0
+SPEU.US,D,20250617,000000,48.36,48.41,47.85,47.88,203474,0
+SPEU.US,D,20250618,000000,47.8593,48.1254,47.77,47.83,230718,0
+SPEU.US,D,20250620,000000,47.989,48,47.56,47.56,138772,0
+SPEU.US,D,20250623,000000,46.375,47.12,46.3101,47.12,243757,0
+SPEU.US,D,20250624,000000,47.52,47.8117,47.48,47.76,133621,0
+SPEU.US,D,20250625,000000,47.3179,47.58,47.31,47.48,132800,0
+SPEU.US,D,20250626,000000,47.73,47.9,47.68,47.84,117662,0
+SPEU.US,D,20250627,000000,48.25,48.4799,48.11,48.35,102004,0
+SPEU.US,D,20250630,000000,48.22,48.48,48.1,48.46,89341,0
+SPEU.US,D,20250701,000000,48.23,48.47,48.22,48.47,116801,0
+SPEU.US,D,20250702,000000,48.249,48.63,48.2,48.63,62272,0
+SPEU.US,D,20250703,000000,48.53,48.67,48.4801,48.59,109829,0
+SPEU.US,D,20250707,000000,48.37,48.51,48.13,48.26,69712,0
+SPEU.US,D,20250708,000000,48.31,48.75,48.26,48.69,112708,0
+SPEU.US,D,20250709,000000,48.987,49.18,48.8562,49.18,39316,0
+SPEU.US,D,20250710,000000,49.04,49.18,48.9839,49.18,113007,0
+SPEU.US,D,20250711,000000,48.68,48.72,48.53,48.57,135336,0
+SPEU.US,D,20250714,000000,48.3634,48.615,48.36,48.59,106914,0
+SPEU.US,D,20250715,000000,48.61,48.7,48.01,48.09,153603,0
+SPEU.US,D,20250716,000000,48.01,48.515,47.85,48.16,121626,0
+SPEU.US,D,20250717,000000,48.06,48.29,48.04,48.29,93969,0
+SPEU.US,D,20250718,000000,48.55,48.58,48.1501,48.16,54018,0
+SPEU.US,D,20250721,000000,48.35,48.6897,48.3001,48.45,65777,0
+SPEU.US,D,20250722,000000,48.42,48.72,48.32,48.66,110787,0
+SPEU.US,D,20250723,000000,48.95,49.75,48.94,49.75,129535,0
+SPEU.US,D,20250724,000000,49.26,49.4,49.09,49.21,59169,0
+SPEU.US,D,20250725,000000,48.89,49.27,48.8546,49.26,55489,0
+SPEU.US,D,20250728,000000,48.74,48.85,48.3299,48.44,121206,0
+SPEU.US,D,20250729,000000,48.38,48.423,48.2,48.32,89142,0
+SPEU.US,D,20250730,000000,48.01,48.13,47.63,47.8,103299,0
+SPEU.US,D,20250731,000000,47.52,47.63,47.26,47.29,102153,0
+SPEU.US,D,20250801,000000,47,47.14,46.76,47.07,138007,0
+SPEU.US,D,20250804,000000,47.48,47.6,47.44,47.6,59924,0
+SPEU.US,D,20250805,000000,47.71,47.76,47.54,47.65,158250,0
+SPEU.US,D,20250806,000000,47.8,47.97,47.755,47.89,62893,0
+SPEU.US,D,20250807,000000,48.46,48.5,48.205,48.43,67681,0
+SPEU.US,D,20250808,000000,48.45,48.62,48.3901,48.56,45768,0
+SPEU.US,D,20250811,000000,48.32,48.35,48.16,48.285,50018,0
+SPEU.US,D,20250812,000000,48.38,48.77,48.37,48.77,68289,0
+SPEU.US,D,20250813,000000,48.92,49.11,48.92,49.11,55427,0
+SPEU.US,D,20250814,000000,48.915,49.24,48.915,49.24,48142,0
+SPEU.US,D,20250815,000000,49.28,49.3696,49.27,49.3492,48132,0
+SPEU.US,D,20250818,000000,49.14,49.3,49.04,49.3,128338,0
+SPEU.US,D,20250819,000000,49.48,49.555,49.3,49.38,489596,0
+SPEU.US,D,20250820,000000,49.59,49.66,49.4951,49.63,58189,0
+SPEU.US,D,20250821,000000,49.375,49.4297,49.29,49.3,94055,0
+SPEU.US,D,20250822,000000,49.55,50.1799,49.53,50.11,68160,0
+SPEU.US,D,20250825,000000,49.91,49.96,49.335,49.34,46162,0
+SPEU.US,D,20250826,000000,49.2097,49.31,49.15,49.29,61826,0
+SPEU.US,D,20250827,000000,48.92,49.1599,48.81,49.13,64800,0
+SPEU.US,D,20250828,000000,49.18,49.315,49.15,49.255,51274,0
+SPEU.US,D,20250829,000000,49.03,49.0979,48.98,49.03,41180,0
+SPEU.US,D,20250902,000000,48.17,48.457,48.11,48.34,77203,0
+SPEU.US,D,20250903,000000,48.38,48.59,48.36,48.48,118671,0
+SPEU.US,D,20250904,000000,48.66,48.82,48.62,48.815,35762,0
+SPEU.US,D,20250905,000000,49.252,49.292,48.9,49.04,105022,0
+SPEU.US,D,20250908,000000,49.26,49.43,49.1749,49.42,63550,0
+SPEU.US,D,20250909,000000,49.29,49.41,49.245,49.34,30534,0
+SPEU.US,D,20250910,000000,49.32,49.3736,49.1299,49.19,37346,0
+SPEU.US,D,20250911,000000,49.42,49.7,49.41,49.64,146889,0
+SPEU.US,D,20250912,000000,49.51,49.5915,49.435,49.55,57979,0
+SPEU.US,D,20250915,000000,49.8,49.94,49.75,49.93,80327,0
+SPEU.US,D,20250916,000000,49.85,49.87,49.625,49.77,48322,0
+SPEU.US,D,20250917,000000,49.75,50,49.41,49.58,65355,0
+SPEU.US,D,20250918,000000,49.62,49.86,49.52,49.78,66416,0
+SPEU.US,D,20250919,000000,49.67,49.72,49.47,49.62,70680,0
+SPEU.US,D,20250922,000000,49.42,49.61,49.297,49.58,46343,0
+SPEU.US,D,20250923,000000,49.75,49.82,49.4791,49.53,71240,0
+SPEU.US,D,20250924,000000,49.2101,49.4,49.1824,49.22,40056,0
+SPEU.US,D,20250925,000000,48.8213,48.87,48.56,48.75,44312,0
+SPEU.US,D,20250926,000000,49.05,49.27,49.0402,49.26,28267,0
+SPEU.US,D,20250929,000000,49.42,49.476,49.3235,49.42,33002,0
+SPEU.US,D,20250930,000000,49.45,49.835,49.44,49.81,38491,0
+SPEU.US,D,20251001,000000,50.05,50.45,50.05,50.4,72138,0
+SPEU.US,D,20251002,000000,50.61,50.65,50.23,50.49,46184,0
+SPEU.US,D,20251003,000000,50.65,50.8436,50.65,50.78,44852,0
+SPEU.US,D,20251006,000000,50.64,50.71,50.57,50.62,49451,0
+SPEU.US,D,20251007,000000,50.52,50.52,50.27,50.28,47747,0
+SPEU.US,D,20251008,000000,50.52,50.6,50.4008,50.525,44695,0
+SPEU.US,D,20251009,000000,50.4,50.44,49.9175,49.985,61118,0
+SPEU.US,D,20251010,000000,50.05,50.06,49.42,49.42,40022,0
+SPEU.US,D,20251013,000000,49.55,49.9,49.54,49.84,119709,0
+SPEU.US,D,20251014,000000,48.81,50.1,48,50.03,122861,0
+SPEU.US,D,20251015,000000,50.04,50.1751,49.76,50.0338,48760,0
+SPEU.US,D,20251016,000000,50.37,50.615,50.2401,50.4,101166,0
+SPEU.US,D,20251017,000000,50.13,50.42,50.12,50.3986,25947,0
+SPEU.US,D,20251020,000000,50.45,50.63,50.4297,50.61,41184,0
+SPEU.US,D,20251021,000000,50.42,50.56,50.31,50.345,77748,0
+SPEU.US,D,20251022,000000,50.38,50.51,50.18,50.3605,65730,0
+SPEU.US,D,20251023,000000,50.54,50.73,50.54,50.6907,36079,0
+SPEU.US,D,20251024,000000,50.75,50.84,50.7,50.78,37406,0
+SPEU.US,D,20251027,000000,50.88,50.99,50.87,50.97,84553,0
+SPEU.US,D,20251028,000000,50.8277,50.97,50.77,50.82,47218,0
+SPEU.US,D,20251029,000000,50.8867,50.9,50.43,50.55,39970,0
+SPEU.US,D,20251030,000000,50.2551,50.48,50.23,50.3201,30440,0
+SPEU.US,D,20251031,000000,50.07,50.1,49.88,50.1,34990,0
+SPEU.US,D,20251103,000000,50,50.06,49.9201,49.97,120345,0
+SPEU.US,D,20251104,000000,49.44,49.68,49.4,49.46,90159,0
+SPEU.US,D,20251105,000000,49.59,49.913,49.59,49.88,44112,0
+SPEU.US,D,20251106,000000,49.78,49.83,49.543,49.6404,37638,0
+SPEU.US,D,20251107,000000,49.42,49.85,49.35,49.85,40027,0
+SPEU.US,D,20251110,000000,50.23,50.48,50.0995,50.48,59274,0
+SPEU.US,D,20251111,000000,50.82,51.07,50.75,50.98,45446,0
+SPEU.US,D,20251112,000000,51.13,51.34,51.12,51.31,28473,0
+SPEU.US,D,20251113,000000,51.3,51.3627,50.91,50.96,40217,0
+SPEU.US,D,20251114,000000,50.35,50.65,50.3,50.55,54932,0
+SPEU.US,D,20251117,000000,50.25,50.37,49.81,49.95,71986,0
+SPEU.US,D,20251118,000000,49.382,49.55,49.2,49.433,39608,0
+SPEU.US,D,20251119,000000,49.37,49.53,49.07,49.27,64114,0
+SPEU.US,D,20251120,000000,49.63,49.66,48.59,48.66,116365,0
+SPEU.US,D,20251121,000000,49.01,49.387309,48.8416,49.2545,43150,0
+SPEU.US,D,20251124,000000,49.17,49.3458,49.05,49.17,93362,0
+SPEU.US,D,20251125,000000,49.62,50.04,49.51,50.015,92395,0
+SPEU.US,D,20251126,000000,50.17,50.5653,50.17,50.48,63976,0
+SPEU.US,D,20251128,000000,50.55,50.82,50.53,50.82,17398,0
+SPEU.US,D,20251201,000000,50.681,50.8,50.57,50.58,58620,0
+SPEU.US,D,20251202,000000,50.76,50.89,50.64,50.84,29704,0
+SPEU.US,D,20251203,000000,50.9,51.15,50.9,51.12,54149,0
+SPEU.US,D,20251204,000000,51.24,51.288,51.05,51.127,76602,0
+SPEU.US,D,20251205,000000,51.25,51.345,51.05,51.07,81678,0
+SPEU.US,D,20251208,000000,51.09,51.09,50.881,51.01,27292,0
+SPEU.US,D,20251209,000000,51,51.04,50.825,50.825,22493,0
+SPEU.US,D,20251210,000000,50.97,51.6,50.95,51.49,40298,0
+SPEU.US,D,20251211,000000,51.71,51.97,51.71,51.89,46786,0
+SPEU.US,D,20251212,000000,51.89,51.93,51.3824,51.54,56121,0
+SPEU.US,D,20251215,000000,51.977,52.0056,51.77,51.925,51915,0
+SPEU.US,D,20251216,000000,51.92,51.94,51.63,51.77,43022,0
+SPEU.US,D,20251217,000000,51.696,51.84,51.49,51.51,34516,0
+SPEU.US,D,20251218,000000,51.92,52.122,51.76,51.85,50479,0
+SPEU.US,D,20251219,000000,52.1,52.34,52.1,52.15,33688,0
+SPEU.US,D,20251222,000000,51.65,51.8,51.615,51.78,55963,0
+SPEU.US,D,20251223,000000,51.98,52.08,51.94,52.0494,62809,0
+SPEU.US,D,20251224,000000,52.08,52.215,52.08,52.176,63930,0
+SPEU.US,D,20251226,000000,52.22,52.32,52.1762,52.2982,54325,0
+SPEU.US,D,20251229,000000,52.16,52.23,52.01,52.1055,31854,0
+SPEU.US,D,20251230,000000,52.34,52.482,52.312,52.3255,185976,0
+SPEU.US,D,20251231,000000,52.24,52.29,52.075,52.13,31507,0
+SPEU.US,D,20260102,000000,52.57,52.6964,52.4615,52.64,40781,0
+SPEU.US,D,20260105,000000,52.5791,53.11,52.56,53.0946,33508,0
+SPEU.US,D,20260106,000000,53.2364,53.31,53.16,53.225,103343,0
+SPEU.US,D,20260107,000000,53.1757,53.22,53.04,53.0872,55943,0
+SPEU.US,D,20260108,000000,52.8638,53.05,52.86,53.03,85092,0
+SPEU.US,D,20260109,000000,53.2,53.42,53.09,53.3985,108233,0
+SPEU.US,D,20260112,000000,53.57,53.69,53.52,53.68,85623,0
+SPEU.US,D,20260113,000000,53.6001,53.64,53.34,53.4401,75244,0
+SPEU.US,D,20260114,000000,53.54,53.65,53.48,53.63,58218,0
+SPEU.US,D,20260115,000000,53.6775,53.7183,53.515,53.5288,34937,0
+SPEU.US,D,20260116,000000,53.62,53.7192,53.43,53.7062,60322,0
+SPEU.US,D,20260120,000000,53,53.3,52.865,52.94,73933,0
+SPEU.US,D,20260121,000000,53.07,53.59,52.83,53.47,55902,0
+SPEU.US,D,20260122,000000,53.77,53.915,53.6701,53.805,54325,0
+SPEU.US,D,20260123,000000,53.68,54.18,53.64,54.17,47099,0
+SPEU.US,D,20260126,000000,54.46,54.66,54.46,54.5399,99284,0
+SPEU.US,D,20260127,000000,55.03,55.5322,55.03,55.41,85644,0
+SPEU.US,D,20260128,000000,54.86,54.96,54.5,54.7589,74815,0
+SPEU.US,D,20260129,000000,55.21,55.25,54.48,55.035,67588,0
+SPEU.US,D,20260130,000000,54.8,54.88,54.31,54.48,52090,0
+SPEU.US,D,20260202,000000,54.67,54.97,54.67,54.9111,59906,0
+SPEU.US,D,20260203,000000,54.58,54.89,54.41,54.7348,110518,0
+SPEU.US,D,20260204,000000,55.22,55.32,54.625,54.8284,59163,0
+SPEU.US,D,20260205,000000,54.25,54.495,54.03,54.034,62056,0
+SPEU.US,D,20260206,000000,54.61,55.14,54.59,55.09,97079,0
+SPEU.US,D,20260209,000000,55.38,55.78,55.285,55.73,80791,0
+SPEU.US,D,20260210,000000,55.76,55.78,55.5507,55.5666,64920,0
+SPEU.US,D,20260211,000000,55.58,55.82,55.32,55.68,78167,0
+SPEU.US,D,20260212,000000,55.795,55.84,55.08,55.21,89423,0
+SPEU.US,D,20260213,000000,55.05,55.35,54.86,55.22,103432,0
+SPEU.US,D,20260217,000000,55.1,55.575,54.94,55.53,58166,0
+SPEU.US,D,20260218,000000,55.7,55.98,55.62,55.75,57632,0
diff --git a/daily/us/nyse etfs/2/spgm.us.txt b/daily/us/nyse etfs/2/spgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7bdaf96a902105a0189837c194bff4efddd9178
--- /dev/null
+++ b/daily/us/nyse etfs/2/spgm.us.txt	
@@ -0,0 +1,3308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPGM.US,D,20120306,000000,19.3477,19.3477,19.3477,19.3477,1132.059820528,0
+SPGM.US,D,20120307,000000,19.4169,19.4169,19.4169,19.4169,250.6703888312,0
+SPGM.US,D,20120308,000000,19.7731,19.7731,19.7731,19.7731,503.3623130562,0
+SPGM.US,D,20120312,000000,19.7404,19.7404,19.7404,19.7404,2773.5465602936,0
+SPGM.US,D,20120313,000000,20.6378,20.6378,20.0432,20.0432,503.3623130562,0
+SPGM.US,D,20120314,000000,19.967,19.967,19.9235,19.9235,2521.8654037655,0
+SPGM.US,D,20120316,000000,20.1609,20.1975,20.1609,20.1767,5289.3473578777,0
+SPGM.US,D,20120319,000000,20.2005,20.2005,20.2005,20.2005,250.6703888312,0
+SPGM.US,D,20120402,000000,19.9195,19.9195,19.9195,19.9195,250.6703888312,0
+SPGM.US,D,20120412,000000,19.5782,19.6148,19.5782,19.6148,1761.7680956967,0
+SPGM.US,D,20120413,000000,19.3477,19.3477,19.3229,19.3358,4536.3254236872,0
+SPGM.US,D,20120416,000000,19.3081,19.3081,19.3081,19.3081,1258.4057826405,0
+SPGM.US,D,20120419,000000,19.5267,19.5267,19.5267,19.5267,1258.4057826405,0
+SPGM.US,D,20120420,000000,19.5663,19.5663,19.5663,19.5663,1258.4057826405,0
+SPGM.US,D,20120425,000000,19.6415,19.6415,19.6385,19.6385,1258.4057826405,0
+SPGM.US,D,20120426,000000,19.6662,19.6662,19.6662,19.6662,1258.4057826405,0
+SPGM.US,D,20120427,000000,19.8443,19.8443,19.8443,19.8443,1258.4057826405,0
+SPGM.US,D,20120509,000000,18.943,18.943,18.7976,18.7976,10077.353938093,0
+SPGM.US,D,20120521,000000,18.1763,18.1763,18.1763,18.1763,2521.8654037655,0
+SPGM.US,D,20120529,000000,18.384,18.384,18.384,18.384,1310.9657028793,0
+SPGM.US,D,20120605,000000,17.8043,17.8043,17.8043,17.8043,1125.9952143466,0
+SPGM.US,D,20120614,000000,18.2732,18.2732,18.2732,18.2732,1321.0733798483,0
+SPGM.US,D,20120618,000000,18.5028,18.5028,18.5008,18.5008,1245.2658025808,0
+SPGM.US,D,20120619,000000,18.7155,18.7155,18.7115,18.7115,1245.2658025808,0
+SPGM.US,D,20120625,000000,18.109,18.109,18.109,18.109,1245.2658025808,0
+SPGM.US,D,20120626,000000,18.1773,18.1773,18.1733,18.1733,1245.2658025808,0
+SPGM.US,D,20120628,000000,18.1426,18.1555,18.1426,18.1426,992.5738783558,0
+SPGM.US,D,20120629,000000,18.8006,18.8728,18.8006,18.8728,992.5738783558,0
+SPGM.US,D,20120702,000000,18.941,18.941,18.9321,18.9321,2489.5208374647,0
+SPGM.US,D,20120705,000000,18.9895,18.9895,18.9895,18.9895,248.6488534374,0
+SPGM.US,D,20120709,000000,18.5146,18.5146,18.5146,18.5146,2489.5208374647,0
+SPGM.US,D,20120727,000000,19.0014,19.0014,19.0014,19.0014,2489.5208374647,0
+SPGM.US,D,20120802,000000,18.6185,18.6185,18.5829,18.5829,28762.405582986,0
+SPGM.US,D,20120803,000000,19.0845,19.3922,19.0578,19.3922,15932.731206235,0
+SPGM.US,D,20120806,000000,19.3882,19.3922,19.3833,19.3833,3237.4889331707,0
+SPGM.US,D,20120807,000000,19.4545,19.4545,19.4545,19.4545,499.3192422686,0
+SPGM.US,D,20120808,000000,19.3961,19.3961,19.3586,19.3961,2740.1912262959,0
+SPGM.US,D,20120809,000000,19.4041,19.4337,19.4041,19.4337,499.3192422686,0
+SPGM.US,D,20120810,000000,19.3882,19.407,19.3882,19.407,992.5738783558,0
+SPGM.US,D,20120813,000000,19.4288,19.4387,19.4288,19.4387,1493.9146560182,0
+SPGM.US,D,20120815,000000,19.4456,19.4456,19.4456,19.4456,248.6488534374,0
+SPGM.US,D,20120816,000000,19.5119,19.5119,19.5119,19.5119,499.3192422686,0
+SPGM.US,D,20120820,000000,19.5406,19.5515,19.5406,19.5515,1996.2662013775,0
+SPGM.US,D,20120821,000000,19.6514,19.785,19.6514,19.7395,19173.252442496,0
+SPGM.US,D,20120827,000000,19.504,19.504,19.4417,19.4674,3059.5938185163,0
+SPGM.US,D,20120829,000000,19.4288,19.4585,19.4288,19.4585,1996.2662013775,0
+SPGM.US,D,20120906,000000,19.4901,19.684,19.4842,19.684,58015.033498969,0
+SPGM.US,D,20120913,000000,20.3301,20.339,20.3301,20.339,2242.8935194211,0
+SPGM.US,D,20120917,000000,20.5003,20.5003,20.4706,20.4706,4481.7439680546,0
+SPGM.US,D,20120920,000000,20.3301,20.3301,20.3222,20.3222,2242.8935194211,0
+SPGM.US,D,20120927,000000,20.1698,20.1856,20.1609,20.1777,4481.7439680546,0
+SPGM.US,D,20121001,000000,20.2262,20.2262,20.1421,20.1807,11951.317248146,0
+SPGM.US,D,20121005,000000,20.3301,20.3301,20.0491,20.0659,28127.643469333,0
+SPGM.US,D,20121011,000000,19.9898,19.9967,19.9898,19.9967,2242.8935194211,0
+SPGM.US,D,20121016,000000,20.2757,20.2826,20.2757,20.2826,2242.8935194211,0
+SPGM.US,D,20121025,000000,19.9047,19.9047,19.8097,19.8275,7468.5625123941,0
+SPGM.US,D,20121026,000000,19.785,19.785,19.7513,19.7513,5972.6263209821,0
+SPGM.US,D,20121101,000000,19.9967,19.9967,19.9898,19.9898,2242.8935194211,0
+SPGM.US,D,20121102,000000,19.9294,19.965,19.9165,19.9165,6347.621136532,0
+SPGM.US,D,20121105,000000,19.7444,19.7444,19.7355,19.7355,4232.0843469203,0
+SPGM.US,D,20121106,000000,19.8928,19.9254,19.8928,19.9165,4481.7439680546,0
+SPGM.US,D,20121108,000000,19.5446,19.5446,19.5366,19.5366,2242.8935194211,0
+SPGM.US,D,20121109,000000,19.4387,19.4387,19.4288,19.4288,2242.8935194211,0
+SPGM.US,D,20121113,000000,19.3496,19.3496,19.3417,19.3417,2242.8935194211,0
+SPGM.US,D,20121114,000000,19.225,19.225,19.225,19.225,748.9788634029,0
+SPGM.US,D,20121126,000000,19.7929,19.7929,19.7929,19.7929,748.9788634029,0
+SPGM.US,D,20121127,000000,19.777,19.777,19.5752,19.5752,2740.1912262959,0
+SPGM.US,D,20121128,000000,19.499,19.7286,18.9974,19.7286,5724.9882352416,0
+SPGM.US,D,20121129,000000,19.8809,19.9126,19.8235,19.8235,12447.604187323,0
+SPGM.US,D,20121130,000000,19.8691,19.8928,19.7395,19.7395,37352.920238939,0
+SPGM.US,D,20121203,000000,19.8641,19.8641,19.684,19.684,2740.1912262959,0
+SPGM.US,D,20121204,000000,19.688,19.6959,19.6,19.6,4729.3820537951,0
+SPGM.US,D,20121205,000000,19.6316,19.8809,19.6079,19.8602,7969.9032900565,0
+SPGM.US,D,20121206,000000,19.8008,19.8404,19.6791,19.7038,7969.9032900565,0
+SPGM.US,D,20121207,000000,19.7286,19.8127,19.6959,19.777,5478.360917198,0
+SPGM.US,D,20121210,000000,19.8196,19.873,19.8196,19.873,1741.5527417587,0
+SPGM.US,D,20121211,000000,19.969,19.9967,19.8691,19.9739,47557.630906842,0
+SPGM.US,D,20121212,000000,19.9383,20.3143,19.8404,19.9739,23402.304486326,0
+SPGM.US,D,20121213,000000,20.0066,20.0768,19.9848,20.0768,3736.8081754393,0
+SPGM.US,D,20121214,000000,20.0422,20.3825,20.0422,20.1906,25923.159122394,0
+SPGM.US,D,20121218,000000,20.5032,20.5379,20.5032,20.5379,3736.8081754393,0
+SPGM.US,D,20121219,000000,20.5448,20.5507,20.5448,20.5507,499.3192422686,0
+SPGM.US,D,20121221,000000,20.3924,20.4251,20.3924,20.4251,495.276171481,0
+SPGM.US,D,20121224,000000,20.4468,20.4468,20.4468,20.4468,368.9302093685,0
+SPGM.US,D,20121228,000000,20.4063,20.4063,20.2688,20.2965,11322.619740674,0
+SPGM.US,D,20121231,000000,20.056,20.2104,20.0333,20.2104,2963.5708873108,0
+SPGM.US,D,20130102,000000,20.7723,21.0187,20.7723,21.0187,2459.1978065577,0
+SPGM.US,D,20130103,000000,20.8436,20.8653,20.8436,20.8574,1806.2418743603,0
+SPGM.US,D,20130104,000000,20.9465,20.9504,20.892,20.9217,6890.4033897673,0
+SPGM.US,D,20130107,000000,20.6665,20.9,20.6665,20.8574,6155.575274121,0
+SPGM.US,D,20130108,000000,20.709,20.709,20.5754,20.5754,14282.147557197,0
+SPGM.US,D,20130109,000000,20.706,20.7397,20.6368,20.7298,9353.6442671126,0
+SPGM.US,D,20130117,000000,21.1057,21.1097,21.1057,21.1097,2216.6135593017,0
+SPGM.US,D,20130118,000000,21.2789,21.2789,21.0474,21.0503,981.4554336899,0
+SPGM.US,D,20130122,000000,21.0226,21.0226,21.0226,21.0226,495.276171481,0
+SPGM.US,D,20130124,000000,21.1661,21.1661,21.1661,21.1661,246.6273180436,0
+SPGM.US,D,20130125,000000,21.2165,21.2255,21.2165,21.2215,1477.7423728678,0
+SPGM.US,D,20130130,000000,21.2947,21.5717,21.1127,21.3274,7481.7024924538,0
+SPGM.US,D,20130131,000000,21.1977,21.2433,21.1977,21.2433,495.276171481,0
+SPGM.US,D,20130204,000000,21.1898,21.1948,21.1898,21.1948,495.276171481,0
+SPGM.US,D,20130207,000000,21.2334,21.2334,21.2334,21.2334,981.4554336899,0
+SPGM.US,D,20130211,000000,21.3313,21.3491,21.3313,21.3313,1786.0265204223,0
+SPGM.US,D,20130212,000000,21.3847,21.4065,21.2858,21.4065,10257.270588141,0
+SPGM.US,D,20130213,000000,21.5391,21.5391,21.5312,21.5312,1266.4919242157,0
+SPGM.US,D,20130214,000000,21.4827,21.4827,21.4827,21.4827,981.4554336899,0
+SPGM.US,D,20130219,000000,21.5757,21.5757,21.5668,21.5668,2898.8817547092,0
+SPGM.US,D,20130221,000000,21.5579,21.5579,21.08,21.08,543.7930209322,0
+SPGM.US,D,20130222,000000,21.2057,21.4827,21.1977,21.3036,14452.967297973,0
+SPGM.US,D,20130226,000000,20.9821,20.9821,20.9821,20.9821,246.6273180436,0
+SPGM.US,D,20130227,000000,21.2165,21.2165,21.2165,21.2165,368.9302093685,0
+SPGM.US,D,20130228,000000,21.4065,21.4362,21.3392,21.4362,5508.683948105,0
+SPGM.US,D,20130305,000000,21.6578,21.6578,21.6083,21.6083,2953.4632103418,0
+SPGM.US,D,20130307,000000,21.6707,21.7498,21.6707,21.7458,1608.1314057679,0
+SPGM.US,D,20130311,000000,21.8359,21.8359,21.8359,21.8359,819.7326021859,0
+SPGM.US,D,20130312,000000,21.7498,21.7498,21.7498,21.7498,246.6273180436,0
+SPGM.US,D,20130313,000000,21.7013,21.734,21.7013,21.734,1978.0723828333,0
+SPGM.US,D,20130314,000000,21.8814,21.8814,21.8517,21.8517,4778.9096709432,0
+SPGM.US,D,20130315,000000,21.8042,21.8042,21.8042,21.8042,981.4554336899,0
+SPGM.US,D,20130318,000000,21.6538,21.6538,21.6538,21.6538,1231.1150548242,0
+SPGM.US,D,20130319,000000,21.6578,21.6578,21.547,21.547,1978.0723828333,0
+SPGM.US,D,20130321,000000,21.5272,21.5579,21.5223,21.547,7136.019940114,0
+SPGM.US,D,20130322,000000,21.7419,21.7419,21.727,21.727,644.8697906222,0
+SPGM.US,D,20130325,000000,21.7874,21.8003,21.636,21.6449,21316.079959924,0
+SPGM.US,D,20130326,000000,21.7795,21.7795,21.7795,21.7795,1477.7423728678,0
+SPGM.US,D,20130327,000000,21.8072,21.8072,21.7795,21.7795,5117.5168494047,0
+SPGM.US,D,20130328,000000,21.8774,21.9981,21.8388,21.9981,12045.318643957,0
+SPGM.US,D,20130401,000000,22.0219,22.0753,21.919,21.919,8972.5848453813,0
+SPGM.US,D,20130402,000000,22.0179,22.0179,22.0179,22.0179,740.8927218277,0
+SPGM.US,D,20130403,000000,21.734,21.8191,21.6707,21.6707,2459.1978065577,0
+SPGM.US,D,20130404,000000,21.8844,21.8844,21.8844,21.8844,246.6273180436,0
+SPGM.US,D,20130405,000000,21.731,21.731,21.731,21.731,246.6273180436,0
+SPGM.US,D,20130408,000000,21.7627,21.7953,21.7627,21.7795,2030.6323030721,0
+SPGM.US,D,20130409,000000,21.9516,21.9516,21.8388,21.8388,850.0556330929,0
+SPGM.US,D,20130410,000000,22.1643,22.2742,22.1643,22.2742,495.276171481,0
+SPGM.US,D,20130411,000000,22.3592,22.3592,22.3226,22.3226,495.276171481,0
+SPGM.US,D,20130412,000000,22.1554,22.4048,22.103,22.2,62050.018144994,0
+SPGM.US,D,20130415,000000,22.2346,22.2346,21.9417,22.0179,2401.5840478344,0
+SPGM.US,D,20130417,000000,21.64,21.7834,21.6083,21.7834,7868.8265203665,0
+SPGM.US,D,20130418,000000,21.8191,21.8596,21.8191,21.8596,2953.4632103418,0
+SPGM.US,D,20130423,000000,22.1891,22.1891,21.9704,21.9704,3101.0352940892,0
+SPGM.US,D,20130424,000000,22.3147,22.3889,22.3009,22.3553,70070.459819896,0
+SPGM.US,D,20130425,000000,22.6828,22.6828,22.3404,22.3404,12011.96330996,0
+SPGM.US,D,20130426,000000,22.3147,22.3147,22.2,22.2257,9650.8099700012,0
+SPGM.US,D,20130429,000000,22.3197,22.6501,22.3009,22.5581,17502.45343952,0
+SPGM.US,D,20130430,000000,22.5541,22.6402,22.5541,22.6402,1369.5902292995,0
+SPGM.US,D,20130501,000000,22.5898,22.5898,22.3098,22.3147,7063.2446659372,0
+SPGM.US,D,20130502,000000,22.2603,22.5581,22.2603,22.5462,1720.3266201238,0
+SPGM.US,D,20130503,000000,22.843,22.843,22.843,22.843,246.6273180436,0
+SPGM.US,D,20130506,000000,22.571,22.7787,22.571,22.6442,8265.0474575513,0
+SPGM.US,D,20130507,000000,22.6719,22.8074,22.6363,22.8074,1978.0723828333,0
+SPGM.US,D,20130508,000000,22.8638,22.9726,22.843,22.9123,9107.016949069,0
+SPGM.US,D,20130509,000000,22.9964,22.9964,22.8124,22.936,8070.9800597465,0
+SPGM.US,D,20130510,000000,22.7045,22.8381,22.6996,22.8381,3446.717846429,0
+SPGM.US,D,20130513,000000,22.8213,22.9687,22.749,22.8124,63668.257227731,0
+SPGM.US,D,20130514,000000,22.8509,23.0745,22.8292,23.0429,47851.76430664,0
+SPGM.US,D,20130515,000000,23.0953,23.1191,22.9449,23.031,141268.93638953,0
+SPGM.US,D,20130516,000000,23.0874,23.1755,22.9608,22.9726,119462.63409661,0
+SPGM.US,D,20130517,000000,23.0656,23.1755,22.9657,23.0627,98286.040078859,0
+SPGM.US,D,20130520,000000,23.1646,23.2615,23.0834,23.1557,85348.213558539,0
+SPGM.US,D,20130521,000000,23.31,23.31,23.1349,23.2526,28060.932801338,0
+SPGM.US,D,20130522,000000,23.1834,23.31,22.8124,22.9321,157946.60338838,0
+SPGM.US,D,20130523,000000,22.8242,22.8242,22.5393,22.7134,123011.43948043,0
+SPGM.US,D,20130524,000000,22.749,22.749,22.4572,22.4572,64980.233698307,0
+SPGM.US,D,20130528,000000,22.6323,23.0142,22.6323,22.8846,92527.69650962,0
+SPGM.US,D,20130529,000000,22.6828,22.754,22.5541,22.754,24861.853040649,0
+SPGM.US,D,20130530,000000,22.5274,22.7975,22.5274,22.7738,32440.589232005,0
+SPGM.US,D,20130531,000000,22.6076,22.6076,22.4414,22.4414,6649.8406779051,0
+SPGM.US,D,20130603,000000,22.6323,22.6323,22.2,22.3009,13937.475772554,0
+SPGM.US,D,20130604,000000,22.5057,22.5057,22.5057,22.5057,298.1764705855,0
+SPGM.US,D,20130606,000000,22.0753,22.0832,22.011,22.0674,4430.1948155127,0
+SPGM.US,D,20130607,000000,22.103,22.291,22.103,22.291,740.8927218277,0
+SPGM.US,D,20130610,000000,22.3444,22.474,22.2949,22.474,7285.6135592552,0
+SPGM.US,D,20130612,000000,22.1277,22.1277,22.0179,22.0832,3692.3343967757,0
+SPGM.US,D,20130613,000000,22.099,22.1554,22.099,22.1554,495.276171481,0
+SPGM.US,D,20130614,000000,22.2,22.2,22.2,22.2,2459.1978065577,0
+SPGM.US,D,20130617,000000,22.4651,22.4651,22.4226,22.4226,1231.1150548242,0
+SPGM.US,D,20130619,000000,22.4978,22.6363,22.3711,22.3711,3204.133599173,0
+SPGM.US,D,20130621,000000,21.9863,21.9863,21.2957,21.2957,2296.4642073568,0
+SPGM.US,D,20130624,000000,21.3828,21.4223,21.2423,21.4223,1806.2418743603,0
+SPGM.US,D,20130625,000000,21.4728,21.5539,21.4045,21.5104,3402.2440677654,0
+SPGM.US,D,20130626,000000,21.7567,21.7567,21.6578,21.7241,5955.4432701348,0
+SPGM.US,D,20130627,000000,21.9823,21.9823,21.823,21.823,3226.3704885048,0
+SPGM.US,D,20130628,000000,21.8299,21.8299,21.8299,21.8299,244.6057826498,0
+SPGM.US,D,20130701,000000,22.012,22.0456,21.9259,22.0239,5484.4255233794,0
+SPGM.US,D,20130703,000000,21.6212,21.6796,21.6212,21.6796,1946.7385842294,0
+SPGM.US,D,20130708,000000,22.0555,22.0555,22.0555,22.0555,244.6057826498,0
+SPGM.US,D,20130709,000000,22.4216,22.4255,22.2435,22.3246,3099.0137586954,0
+SPGM.US,D,20130710,000000,22.4186,22.4186,22.2306,22.3612,2671.4590229067,0
+SPGM.US,D,20130711,000000,22.6897,22.6936,22.6897,22.6936,487.1900299058,0
+SPGM.US,D,20130712,000000,22.4394,22.4394,22.4394,22.4394,244.6057826498,0
+SPGM.US,D,20130716,000000,22.8549,22.8549,22.8549,22.8549,578.1591226268,0
+SPGM.US,D,20130717,000000,22.9707,23.0122,22.9331,22.9331,3658.979062778,0
+SPGM.US,D,20130718,000000,23.0122,23.1151,23.0122,23.0449,3642.8067796276,0
+SPGM.US,D,20130719,000000,23.0498,23.0498,23.0449,23.0449,1633.4005981904,0
+SPGM.US,D,20130722,000000,23.1685,23.1685,23.1478,23.1478,3349.6841475266,0
+SPGM.US,D,20130723,000000,23.1309,23.2378,23.1309,23.2012,2671.4590229067,0
+SPGM.US,D,20130724,000000,23.1151,23.1349,23.029,23.029,2373.2825523212,0
+SPGM.US,D,20130725,000000,23.1398,23.1448,22.9835,22.9835,1811.2957128448,0
+SPGM.US,D,20130726,000000,23.0409,23.0498,23.0409,23.0498,817.7110667921,0
+SPGM.US,D,20130729,000000,22.9499,22.9499,22.941,22.941,827.8187437611,0
+SPGM.US,D,20130730,000000,22.9914,22.9914,22.9914,22.9914,244.6057826498,0
+SPGM.US,D,20130731,000000,22.9835,22.9835,22.937,22.937,1411.0317048724,0
+SPGM.US,D,20130801,000000,23.1507,23.2012,23.1507,23.1596,921.8201395728,0
+SPGM.US,D,20130802,000000,23.4732,23.4732,23.2101,23.217,1946.7385842294,0
+SPGM.US,D,20130806,000000,23.2012,23.2229,23.1557,23.1557,2290.3996011754,0
+SPGM.US,D,20130807,000000,23.1102,23.1191,23.0785,23.1191,1169.4582253133,0
+SPGM.US,D,20130808,000000,23.2833,23.2833,23.2833,23.2833,244.6057826498,0
+SPGM.US,D,20130809,000000,23.3615,23.3911,23.0736,23.0993,7115.804586176,0
+SPGM.US,D,20130813,000000,23.2061,23.2061,23.2061,23.2061,261.7888334971,0
+SPGM.US,D,20130815,000000,23.0617,23.0617,23.0083,23.0122,3598.333000964,0
+SPGM.US,D,20130816,000000,23.0914,23.0933,23.0122,23.0122,15655.780857284,0
+SPGM.US,D,20130819,000000,22.9598,22.9598,22.8183,22.8183,3210.1982053544,0
+SPGM.US,D,20130820,000000,22.8638,22.8638,22.8114,22.8114,1702.1328015796,0
+SPGM.US,D,20130821,000000,22.7777,22.7777,22.7777,22.7777,244.6057826498,0
+SPGM.US,D,20130823,000000,23.033,23.0498,22.9469,22.9993,1946.7385842294,0
+SPGM.US,D,20130826,000000,23.2546,23.2546,23.0369,23.0369,872.2925224247,0
+SPGM.US,D,20130828,000000,22.6521,22.6521,22.5789,22.6521,1214.9427716738,0
+SPGM.US,D,20130829,000000,22.6897,22.7194,22.6897,22.7154,1891.1463608999,0
+SPGM.US,D,20130830,000000,22.5433,22.5433,22.5017,22.5017,1702.1328015796,0
+SPGM.US,D,20130905,000000,22.7362,22.7946,22.7362,22.7946,872.2925224247,0
+SPGM.US,D,20130906,000000,23.0498,23.2101,22.9598,23.1398,2914.0432701627,0
+SPGM.US,D,20130909,000000,23.2882,23.2882,23.2882,23.2882,244.6057826498,0
+SPGM.US,D,20130910,000000,23.4604,23.593,23.4604,23.5395,4285.655034856,0
+SPGM.US,D,20130911,000000,23.588,23.588,23.5108,23.5108,1946.7385842294,0
+SPGM.US,D,20130912,000000,23.5751,23.6098,23.5623,23.5841,1702.1328015796,0
+SPGM.US,D,20130913,000000,23.5841,23.6622,23.5841,23.6622,3402.2440677654,0
+SPGM.US,D,20130916,000000,23.9135,23.9185,23.8927,23.9095,5067.9892322566,0
+SPGM.US,D,20130917,000000,23.8769,23.8769,23.8769,23.8769,244.6057826498,0
+SPGM.US,D,20130918,000000,23.8967,23.9303,23.8967,23.9303,727.752741768,0
+SPGM.US,D,20130920,000000,24.0609,24.3419,24.0609,24.2637,1946.7385842294,0
+SPGM.US,D,20130923,000000,24.0392,24.0698,23.9828,24.0698,1459.5485543236,0
+SPGM.US,D,20130924,000000,24.0293,24.0787,23.9729,24.0204,2671.4590229067,0
+SPGM.US,D,20130925,000000,24.0085,24.0085,24.0085,24.0085,324.4564307049,0
+SPGM.US,D,20130926,000000,23.8551,23.8551,23.8551,23.8551,1980.0939182271,0
+SPGM.US,D,20130927,000000,23.9462,23.9462,23.9462,23.9462,244.6057826498,0
+SPGM.US,D,20130930,000000,23.8027,23.8027,23.8027,23.8027,411.3824526383,0
+SPGM.US,D,20131002,000000,23.8888,23.8888,23.8888,23.8888,665.0851445602,0
+SPGM.US,D,20131003,000000,23.9303,23.9303,23.7206,23.7651,6558.8715851841,0
+SPGM.US,D,20131008,000000,24.0253,24.0253,23.5108,23.5148,727.752741768,0
+SPGM.US,D,20131009,000000,23.4732,23.5999,23.4732,23.5662,3855.0679959766,0
+SPGM.US,D,20131010,000000,23.7908,24.0174,23.7908,24.0174,2914.0432701627,0
+SPGM.US,D,20131011,000000,23.9907,24.1707,23.9907,24.1361,8743.140578185,0
+SPGM.US,D,20131014,000000,24.1905,24.3508,24.148,24.3508,4207.8259221947,0
+SPGM.US,D,20131015,000000,24.2984,24.3083,24.2261,24.2331,1383.7409770561,0
+SPGM.US,D,20131016,000000,24.33,24.3656,24.33,24.3587,969.3262213271,0
+SPGM.US,D,20131017,000000,24.6387,24.6387,24.5793,24.6248,21764.860817348,0
+SPGM.US,D,20131018,000000,24.6338,24.6338,24.6338,24.6338,487.1900299058,0
+SPGM.US,D,20131021,000000,24.8395,24.8395,24.7782,24.8346,969.3262213271,0
+SPGM.US,D,20131022,000000,25.0414,25.0414,25.0414,25.0414,244.6057826498,0
+SPGM.US,D,20131023,000000,25.264,25.264,24.703,24.8475,5990.8201395263,0
+SPGM.US,D,20131024,000000,24.9266,24.9424,24.8732,24.9424,3910.6602193061,0
+SPGM.US,D,20131025,000000,24.983,24.983,24.983,24.983,244.6057826498,0
+SPGM.US,D,20131028,000000,25.4955,25.4955,24.983,24.9968,2098.3537387644,0
+SPGM.US,D,20131030,000000,25.0196,25.0196,25.0196,25.0196,423.5116650011,0
+SPGM.US,D,20131101,000000,24.6931,24.6931,24.6931,24.6931,1033.0045862318,0
+SPGM.US,D,20131104,000000,24.9672,25.0137,24.9424,25.0137,4127.9752741396,0
+SPGM.US,D,20131106,000000,24.699,24.9929,24.699,24.9929,1388.7948155406,0
+SPGM.US,D,20131107,000000,25.4312,25.4312,24.5922,24.8099,7827.3850447936,0
+SPGM.US,D,20131108,000000,24.8475,24.8475,24.8475,24.8475,244.6057826498,0
+SPGM.US,D,20131111,000000,25.1057,25.1057,24.9375,25.0166,3554.8699899973,0
+SPGM.US,D,20131112,000000,25.17,25.17,24.9494,24.9494,5152.8937187962,0
+SPGM.US,D,20131113,000000,24.9266,24.9266,24.8435,24.8435,969.3262213271,0
+SPGM.US,D,20131114,000000,24.7742,24.7742,24.7703,24.7703,2323.7549351731,0
+SPGM.US,D,20131115,000000,25.3995,25.5835,25.3253,25.5835,12093.835493408,0
+SPGM.US,D,20131118,000000,25.7616,25.8882,25.0997,25.0997,18559.716450478,0
+SPGM.US,D,20131119,000000,25.1729,25.6548,25.1729,25.6548,487.1900299058,0
+SPGM.US,D,20131120,000000,25.1274,25.6379,25.0414,25.1522,4867.8572282704,0
+SPGM.US,D,20131122,000000,25.7032,25.8229,25.7032,25.8229,4930.5248254782,0
+SPGM.US,D,20131125,000000,25.2758,25.7784,25.2758,25.4163,9741.7790627222,0
+SPGM.US,D,20131126,000000,25.7903,25.7903,25.4163,25.7418,15808.406779516,0
+SPGM.US,D,20131127,000000,26.2127,26.2127,25.7735,25.7735,4134.039880321,0
+SPGM.US,D,20131202,000000,26.3582,26.3582,25.7329,25.7329,12107.986241165,0
+SPGM.US,D,20131203,000000,25.7379,25.7517,25.6419,25.6419,15561.779461472,0
+SPGM.US,D,20131204,000000,25.6379,25.8694,25.6142,25.8655,2945.3770687666,0
+SPGM.US,D,20131205,000000,25.7656,26.0742,25.7656,26.0742,2426.8532402569,0
+SPGM.US,D,20131206,000000,26.2177,26.3612,26.2177,26.2889,1270.5349950033,0
+SPGM.US,D,20131209,000000,26.2978,26.9924,25.5548,25.7487,46788.436689501,0
+SPGM.US,D,20131210,000000,25.725,26.5442,25.725,26.2513,55416.349750239,0
+SPGM.US,D,20131211,000000,26.2306,26.3958,26.0535,26.2642,9694.2729809679,0
+SPGM.US,D,20131212,000000,26.28,26.3255,26.2583,26.2583,2300.5072781444,0
+SPGM.US,D,20131213,000000,26.193,26.3958,26.0812,26.3958,3278.9304087436,0
+SPGM.US,D,20131216,000000,26.5026,26.6985,26.5026,26.6748,6959.1355931565,0
+SPGM.US,D,20131217,000000,26.6134,27.2021,26.5462,26.5462,12466.808773565,0
+SPGM.US,D,20131218,000000,26.6223,26.6382,26.0535,26.5096,30755.639481273,0
+SPGM.US,D,20131219,000000,25.9298,25.9298,25.2343,25.3134,21908.389830307,0
+SPGM.US,D,20131220,000000,25.4341,25.4569,25.4035,25.4035,8183.1752741024,0
+SPGM.US,D,20131223,000000,25.1917,25.5845,25.1917,25.5509,4400.8825523026,0
+SPGM.US,D,20131224,000000,25.6271,25.6607,25.6271,25.6607,2884.7310069526,0
+SPGM.US,D,20131226,000000,26.0653,26.0653,25.4856,25.7052,21828.539182252,0
+SPGM.US,D,20131227,000000,25.7131,25.7131,25.7131,25.7131,807.6033898231,0
+SPGM.US,D,20131230,000000,25.7092,25.7507,25.0879,25.635,7285.6135592552,0
+SPGM.US,D,20131231,000000,25.1373,25.6706,24.9385,25.3441,9537.6039879484,0
+SPGM.US,D,20140102,000000,24.703,25.6795,24.4873,24.6328,14375.138185312,0
+SPGM.US,D,20140103,000000,24.9424,25.8051,24.9424,25.4608,22315.729212158,0
+SPGM.US,D,20140106,000000,25.4777,25.6231,25.4124,25.4955,21910.411365701,0
+SPGM.US,D,20140107,000000,25.3332,25.5845,24.9197,25.5637,11553.074775567,0
+SPGM.US,D,20140108,000000,25.544,25.6063,25.4955,25.5103,7792.0081754021,0
+SPGM.US,D,20140109,000000,25.4391,25.5736,25.4074,25.5598,6884.3387835859,0
+SPGM.US,D,20140110,000000,25.6508,25.7468,25.6271,25.7468,18676.965503318,0
+SPGM.US,D,20140113,000000,25.4341,25.7171,25.4193,25.4262,42770.635094323,0
+SPGM.US,D,20140114,000000,25.3154,25.727,25.3154,25.7131,5475.3286141073,0
+SPGM.US,D,20140115,000000,25.8635,25.8635,25.7418,25.7418,2989.8508474302,0
+SPGM.US,D,20140116,000000,25.6914,25.7755,25.6834,25.7755,7665.6622132896,0
+SPGM.US,D,20140117,000000,25.7339,25.7923,25.727,25.727,5609.760717795,0
+SPGM.US,D,20140121,000000,25.9199,25.9407,25.7507,25.7755,4822.3726819099,0
+SPGM.US,D,20140122,000000,25.8051,25.8823,25.8051,25.8714,5123.5814555861,0
+SPGM.US,D,20140123,000000,25.2669,25.635,25.2669,25.5558,5866.4957128076,0
+SPGM.US,D,20140124,000000,25.2709,25.2709,24.9889,24.9889,19244.006181279,0
+SPGM.US,D,20140127,000000,25.2363,25.2363,24.8395,24.8475,8146.787637014,0
+SPGM.US,D,20140128,000000,24.8475,24.8475,24.8395,24.8395,1351.3964107553,0
+SPGM.US,D,20140129,000000,24.9978,24.9978,24.7495,24.7742,12917.611166382,0
+SPGM.US,D,20140130,000000,25.0592,25.0592,24.985,24.985,1755.7034895153,0
+SPGM.US,D,20140131,000000,24.9751,24.9751,24.6793,24.9157,2479.4131604957,0
+SPGM.US,D,20140203,000000,25.0384,26.0891,24.2815,24.2845,14502.494915121,0
+SPGM.US,D,20140204,000000,24.522,24.522,24.4834,24.4834,3521.5146559996,0
+SPGM.US,D,20140207,000000,24.8969,25.1007,24.89,25.0829,4637.4021933772,0
+SPGM.US,D,20140210,000000,25.3233,25.3233,25.1294,25.1294,720.6773678897,0
+SPGM.US,D,20140211,000000,25.4193,25.4519,25.4035,25.4074,1547.4853439539,0
+SPGM.US,D,20140212,000000,25.5558,25.5558,25.4737,25.4737,1398.9024925096,0
+SPGM.US,D,20140213,000000,25.4302,25.5637,25.4302,25.5637,2513.7792621903,0
+SPGM.US,D,20140214,000000,25.6686,25.7468,25.4608,25.7468,2383.3902292902,0
+SPGM.US,D,20140218,000000,25.8131,25.8299,25.7715,25.8299,2529.9515453407,0
+SPGM.US,D,20140219,000000,25.5153,25.7715,25.5153,25.6102,6562.9146559717,0
+SPGM.US,D,20140220,000000,25.544,25.5509,25.544,25.5509,1802.1988035727,0
+SPGM.US,D,20140221,000000,25.8328,25.8328,25.8328,25.8328,746.9573280091,0
+SPGM.US,D,20140224,000000,25.7131,25.9783,25.7131,25.9783,1212.92123628,0
+SPGM.US,D,20140225,000000,25.8487,25.8536,25.8487,25.8536,1196.7489531296,0
+SPGM.US,D,20140226,000000,25.9911,25.9911,25.7854,25.7952,10664.609969992,0
+SPGM.US,D,20140227,000000,25.9694,25.9822,25.9605,25.9822,3072.733798576,0
+SPGM.US,D,20140228,000000,26.1455,26.1455,26.1376,26.1455,2643.1575273935,0
+SPGM.US,D,20140303,000000,25.7854,25.7992,25.7131,25.7131,6529.559321974,0
+SPGM.US,D,20140304,000000,26.1188,26.1188,26.1099,26.1099,1769.8542372719,0
+SPGM.US,D,20140305,000000,26.1188,26.7559,26.093,26.1237,11477.267198299,0
+SPGM.US,D,20140306,000000,26.2889,26.2889,26.2761,26.2761,4861.792622089,0
+SPGM.US,D,20140307,000000,26.2434,26.2434,26.2306,26.2306,1080.5106679861,0
+SPGM.US,D,20140310,000000,25.9822,26.0802,25.9822,26.0693,990.552342962,0
+SPGM.US,D,20140311,000000,25.9001,25.9001,25.9001,25.9001,1082.5322033799,0
+SPGM.US,D,20140312,000000,25.8714,25.8714,25.8714,25.8714,757.0650049781,0
+SPGM.US,D,20140313,000000,25.9436,25.9436,25.8051,25.8051,1582.8622133454,0
+SPGM.US,D,20140314,000000,25.4915,25.4915,25.4915,25.4915,474.0500498461,0
+SPGM.US,D,20140317,000000,25.7586,25.7586,25.727,25.7468,1100.7260219241,0
+SPGM.US,D,20140318,000000,25.7675,25.8675,25.7675,25.8675,2453.1332003763,0
+SPGM.US,D,20140321,000000,25.816,26.0406,25.7131,25.7131,3437.6209371569,0
+SPGM.US,D,20140324,000000,25.6389,25.6389,25.6389,25.6389,516.5022931159,0
+SPGM.US,D,20140325,000000,25.7804,25.7804,25.7131,25.722,3779.2604187091,0
+SPGM.US,D,20140326,000000,25.722,25.722,25.722,25.722,242.584247256,0
+SPGM.US,D,20140327,000000,25.7675,25.7854,25.7675,25.7854,2314.658025901,0
+SPGM.US,D,20140328,000000,25.8962,25.9199,25.8823,25.9199,4322.0426719444,0
+SPGM.US,D,20140331,000000,26.1484,26.1484,26.1484,26.1484,1610.1529411617,0
+SPGM.US,D,20140401,000000,26.1455,26.2266,26.1455,26.2266,1028.9615154442,0
+SPGM.US,D,20140403,000000,26.4373,26.4373,26.4373,26.4373,720.6773678897,0
+SPGM.US,D,20140408,000000,25.8803,25.8803,25.8536,25.8536,1130.0382851342,0
+SPGM.US,D,20140410,000000,25.9951,25.9951,25.8962,25.8962,3377.9856430398,0
+SPGM.US,D,20140414,000000,25.7339,25.7339,25.5964,25.5964,4641.4452641648,0
+SPGM.US,D,20140415,000000,25.7052,25.7052,25.7052,25.7052,605.4498504431,0
+SPGM.US,D,20140416,000000,25.9436,26.0198,25.9436,25.9951,2016.4815553155,0
+SPGM.US,D,20140417,000000,26.1277,26.1732,26.1277,26.1732,1602.0667995865,0
+SPGM.US,D,20140423,000000,26.2563,26.2563,26.2098,26.2474,1675.8528414602,0
+SPGM.US,D,20140424,000000,26.1524,26.1524,26.1524,26.1524,964.2723828426,0
+SPGM.US,D,20140425,000000,26.1277,26.1277,26.0337,26.0337,1525.2484546221,0
+SPGM.US,D,20140428,000000,26.1138,26.2068,26.1019,26.1336,5617.8468593702,0
+SPGM.US,D,20140429,000000,26.3018,26.3018,26.28,26.28,1960.889331986,0
+SPGM.US,D,20140430,000000,26.2306,26.2434,26.2266,26.2266,10077.353938093,0
+SPGM.US,D,20140501,000000,26.3216,26.3473,26.284,26.3433,2625.9744765462,0
+SPGM.US,D,20140505,000000,26.2889,26.3216,26.2642,26.3176,3000.9692920961,0
+SPGM.US,D,20140506,000000,26.3216,26.3216,26.3057,26.3057,1422.1501495383,0
+SPGM.US,D,20140507,000000,26.3305,26.3305,26.1138,26.2474,5455.1132601693,0
+SPGM.US,D,20140508,000000,26.2592,26.4077,26.2592,26.2592,1811.2957128448,0
+SPGM.US,D,20140509,000000,26.2474,26.2474,26.2019,26.2434,2070.0522432512,0
+SPGM.US,D,20140512,000000,26.4423,26.4917,26.4423,26.4917,2790.7296111409,0
+SPGM.US,D,20140513,000000,26.5541,26.5659,26.5343,26.562,3079.8091724543,0
+SPGM.US,D,20140516,000000,26.3176,26.3176,26.2978,26.3176,3384.0502492212,0
+SPGM.US,D,20140519,000000,26.4868,26.4868,26.3305,26.3839,4047.1138583876,0
+SPGM.US,D,20140520,000000,26.4828,26.4828,26.3394,26.3394,1247.2873379746,0
+SPGM.US,D,20140521,000000,26.4017,26.4126,26.4017,26.4077,5884.6895313518,0
+SPGM.US,D,20140522,000000,26.4947,26.5105,26.4947,26.5105,4242.1920238893,0
+SPGM.US,D,20140527,000000,26.7064,26.7064,26.7064,26.7064,413.4039880321,0
+SPGM.US,D,20140530,000000,26.8519,26.8806,26.8479,26.8806,2790.7296111409,0
+SPGM.US,D,20140602,000000,26.9023,26.9211,26.8776,26.9102,3536.6761714531,0
+SPGM.US,D,20140603,000000,26.8924,26.9142,26.8924,26.9142,6951.0494515813,0
+SPGM.US,D,20140604,000000,26.9459,26.9459,26.9439,26.9439,2937.2909271914,0
+SPGM.US,D,20140606,000000,27.4128,27.4148,27.3653,27.3653,2843.2895313797,0
+SPGM.US,D,20140609,000000,27.5978,27.5978,27.2229,27.2872,2199.4305084544,0
+SPGM.US,D,20140610,000000,27.3742,27.3742,27.2446,27.2446,3863.1541375518,0
+SPGM.US,D,20140611,000000,27.1586,27.1586,27.1417,27.1417,4063.286141538,0
+SPGM.US,D,20140612,000000,27.0458,27.0547,27.0102,27.0517,9257.6213359071,0
+SPGM.US,D,20140613,000000,27.0923,27.1091,27.0923,27.1091,4242.1920238893,0
+SPGM.US,D,20140616,000000,27.117,27.2832,27.0626,27.0962,6112.1122631543,0
+SPGM.US,D,20140617,000000,27.1121,27.1625,27.0705,27.1586,5429.8440677468,0
+SPGM.US,D,20140618,000000,27.1586,27.1586,27.1586,27.1586,855.1094715774,0
+SPGM.US,D,20140619,000000,27.4653,27.4692,27.4356,27.4465,5643.1160517927,0
+SPGM.US,D,20140620,000000,27.4128,27.4395,27.4128,27.4395,1333.2025922111,0
+SPGM.US,D,20140623,000000,27.3357,27.4217,27.3317,27.4178,7954.741774603,0
+SPGM.US,D,20140624,000000,27.3634,27.4306,27.2466,27.2466,3698.3990029571,0
+SPGM.US,D,20140625,000000,27.2783,27.2783,27.2783,27.2783,308.2841475545,0
+SPGM.US,D,20140626,000000,27.209,27.3426,27.1803,27.3426,2214.5920239079,0
+SPGM.US,D,20140627,000000,27.3594,27.4217,27.3594,27.4029,754187.34934503,0
+SPGM.US,D,20140630,000000,27.4475,27.4692,27.3733,27.4573,729653.99580587,0
+SPGM.US,D,20140701,000000,27.5157,27.6701,27.5157,27.6671,6729.6913259602,0
+SPGM.US,D,20140702,000000,27.6671,27.6671,27.6671,27.6671,240.5627118622,0
+SPGM.US,D,20140703,000000,27.8422,28.0361,27.7383,27.772,7719.2329012253,0
+SPGM.US,D,20140707,000000,27.772,27.7759,27.7077,27.7215,10828.35433689,0
+SPGM.US,D,20140708,000000,27.486,27.5207,27.486,27.49,88854.566699085,0
+SPGM.US,D,20140709,000000,27.5019,27.7848,27.4791,27.5296,4299.8057826126,0
+SPGM.US,D,20140710,000000,28.3507,28.3507,27.3802,27.8472,8210.4660019187,0
+SPGM.US,D,20140711,000000,27.3456,27.4524,26.2909,26.2909,14872.435892187,0
+SPGM.US,D,20140714,000000,27.5207,27.5959,27.5207,27.5444,2814.9880358665,0
+SPGM.US,D,20140715,000000,27.6453,27.6453,27.5118,27.5296,5555.1792621624,0
+SPGM.US,D,20140716,000000,27.6354,27.676,27.6048,27.676,12542.616350832,0
+SPGM.US,D,20140717,000000,27.4692,27.4742,27.3268,27.3268,6031.2508474023,0
+SPGM.US,D,20140718,000000,27.4395,27.5068,27.4395,27.486,2924.1509471317,0
+SPGM.US,D,20140721,000000,27.4791,27.6048,27.4613,27.5464,5437.930209322,0
+SPGM.US,D,20140722,000000,27.7759,27.7759,27.6829,27.7166,3161.6813559032,0
+SPGM.US,D,20140723,000000,27.7631,27.7631,27.7631,27.7631,878.3571286061,0
+SPGM.US,D,20140724,000000,27.8472,27.8472,27.7759,27.7957,5579.437686888,0
+SPGM.US,D,20140725,000000,27.6354,27.676,27.6354,27.676,3881.347956096,0
+SPGM.US,D,20140728,000000,27.9362,27.9362,27.6097,27.6671,5431.8656031406,0
+SPGM.US,D,20140729,000000,27.6582,27.6582,27.6582,27.6582,2152.935194397,0
+SPGM.US,D,20140730,000000,27.49,27.49,27.4524,27.486,6779.2189431083,0
+SPGM.US,D,20140731,000000,27.1249,27.1249,27.117,27.117,1629.3575274028,0
+SPGM.US,D,20140801,000000,26.8479,26.8479,26.8479,26.8479,1453.4839481422,0
+SPGM.US,D,20140804,000000,26.9666,26.9825,26.9617,26.9825,2924.1509471317,0
+SPGM.US,D,20140805,000000,26.9736,27.3178,26.7599,27.3178,8016.3986041139,0
+SPGM.US,D,20140806,000000,26.7698,26.9528,26.7698,26.7767,3808.5726819192,0
+SPGM.US,D,20140807,000000,26.8578,26.8578,26.5422,26.5422,10724.245264109,0
+SPGM.US,D,20140808,000000,26.4799,26.7519,26.0218,26.6016,5198.3782651567,0
+SPGM.US,D,20140811,000000,26.8261,26.8261,26.8261,26.8261,646.891326016,0
+SPGM.US,D,20140812,000000,26.7935,26.8261,26.6758,26.7302,11767.35752731,0
+SPGM.US,D,20140813,000000,26.9399,27.0497,26.835,26.9874,21642.557926023,0
+SPGM.US,D,20140815,000000,26.9706,26.9706,26.8667,26.9399,2802.8588235037,0
+SPGM.US,D,20140818,000000,27.3851,27.3851,27.3851,27.3851,532.6745762663,0
+SPGM.US,D,20140819,000000,27.2723,27.5118,27.2723,27.5118,7523.1439680267,0
+SPGM.US,D,20140822,000000,27.493,27.493,27.2931,27.2931,605.4498504431,0
+SPGM.US,D,20140825,000000,27.6453,27.6671,27.4742,27.6315,4235.116650011,0
+SPGM.US,D,20140826,000000,27.4178,27.4178,27.4178,27.4178,1218.9858424614,0
+SPGM.US,D,20140827,000000,27.7492,27.7492,27.7423,27.7423,1428.2147557197,0
+SPGM.US,D,20140828,000000,27.3634,27.3693,27.3634,27.3693,1300.8580259103,0
+SPGM.US,D,20140829,000000,27.5919,27.6354,27.5068,27.5068,1808.2634097541,0
+SPGM.US,D,20140902,000000,27.6127,27.6127,27.6127,27.6127,1694.0466600044,0
+SPGM.US,D,20140904,000000,27.6908,27.6908,27.5701,27.5919,9916.6418742859,0
+SPGM.US,D,20140905,000000,27.7383,27.7383,27.6275,27.6275,1748.628115637,0
+SPGM.US,D,20140908,000000,27.5236,27.582,27.4128,27.582,4514.0885343554,0
+SPGM.US,D,20140909,000000,27.493,27.493,27.4267,27.4267,7456.4333000313,0
+SPGM.US,D,20140910,000000,27.49,27.5157,27.4029,27.4979,4993.192422686,0
+SPGM.US,D,20140911,000000,27.4613,27.4613,27.4435,27.4435,1288.7288135475,0
+SPGM.US,D,20140912,000000,27.3802,27.3802,27.2684,27.2684,2473.3485543143,0
+SPGM.US,D,20140915,000000,27.2644,27.2644,27.1417,27.2328,4983.084745717,0
+SPGM.US,D,20140916,000000,27.3693,27.4811,27.3693,27.4029,10814.203589133,0
+SPGM.US,D,20140919,000000,27.5701,27.5701,27.4178,27.4178,5219.6043867916,0
+SPGM.US,D,20140922,000000,27.2288,27.2783,27.1645,27.2644,18282.766101527,0
+SPGM.US,D,20140923,000000,26.9993,27.1378,26.9221,27.121,3231.4243269893,0
+SPGM.US,D,20140924,000000,27.1121,27.2684,27.0923,27.2506,7451.3794615468,0
+SPGM.US,D,20140925,000000,26.9182,26.9439,26.9182,26.9439,2467.2839481329,0
+SPGM.US,D,20140926,000000,26.8163,26.9775,26.8163,26.9775,2261.0873379653,0
+SPGM.US,D,20140929,000000,26.932,26.932,26.4947,26.8667,7297.742771618,0
+SPGM.US,D,20140930,000000,26.5739,26.7984,26.5739,26.7984,2907.9786639813,0
+SPGM.US,D,20141001,000000,26.4541,26.4541,26.4541,26.4541,1385.7625124499,0
+SPGM.US,D,20141002,000000,25.4895,26.2068,25.4895,26.1316,8993.8109670162,0
+SPGM.US,D,20141003,000000,26.3641,26.3641,26.3641,26.3641,2248.9581256025,0
+SPGM.US,D,20141006,000000,26.4541,26.7094,26.4541,26.7094,4995.2139580798,0
+SPGM.US,D,20141007,000000,26.3424,26.3424,26.3424,26.3424,880.3786639999,0
+SPGM.US,D,20141008,000000,26.3424,26.4947,26.2771,26.374,7647.4683947454,0
+SPGM.US,D,20141013,000000,25.8368,25.8368,25.6617,25.6617,3212.2197407482,0
+SPGM.US,D,20141014,000000,25.8625,25.8625,25.4292,25.6063,5465.2209371383,0
+SPGM.US,D,20141015,000000,25.5093,25.5093,23.9946,23.9946,2210.5489531203,0
+SPGM.US,D,20141016,000000,25.0562,25.2996,24.427,25.2996,3116.1968095427,0
+SPGM.US,D,20141017,000000,25.6231,25.6795,25.3837,25.3837,2028.6107676783,0
+SPGM.US,D,20141020,000000,25.632,25.632,25.632,25.632,391.1670987003,0
+SPGM.US,D,20141021,000000,25.9169,26.1484,25.1621,26.005,23011.137387625,0
+SPGM.US,D,20141022,000000,26.0357,26.0357,25.9288,25.9288,2685.6097706633,0
+SPGM.US,D,20141023,000000,26.2474,26.3463,26.2315,26.3107,4045.0923229938,0
+SPGM.US,D,20141024,000000,26.3067,26.4235,26.3067,26.4116,2649.2221335749,0
+SPGM.US,D,20141027,000000,26.092,26.3602,26.092,26.2019,7195.6552342311,0
+SPGM.US,D,20141028,000000,26.6886,26.7064,26.4947,26.7064,1345.3318045739,0
+SPGM.US,D,20141029,000000,26.6342,26.7064,26.6342,26.7064,943.0462612077,0
+SPGM.US,D,20141031,000000,26.9528,27.1645,26.9528,27.1645,7567.6177466903,0
+SPGM.US,D,20141103,000000,27.1546,27.1546,27.1546,27.1546,1035.0261216256,0
+SPGM.US,D,20141105,000000,27.0329,27.0458,26.9399,27.0458,2445.0470588011,0
+SPGM.US,D,20141107,000000,27.1873,27.1873,26.8786,27.0428,2477.3916251019,0
+SPGM.US,D,20141110,000000,27.1971,27.1971,27.1032,27.1586,1284.6857427599,0
+SPGM.US,D,20141111,000000,27.1457,27.1457,27.0962,27.0962,1200.7920239172,0
+SPGM.US,D,20141112,000000,27.2011,27.2011,27.0962,27.1586,2918.0863409503,0
+SPGM.US,D,20141113,000000,27.1645,27.1645,27.1546,27.1546,683.2789631044,0
+SPGM.US,D,20141114,000000,27.3317,27.3317,27.1714,27.1922,8160.9383847706,0
+SPGM.US,D,20141117,000000,27.2159,27.2159,27.2159,27.2159,1468.6454635957,0
+SPGM.US,D,20141118,000000,27.2971,27.4217,27.2852,27.301,8197.326021859,0
+SPGM.US,D,20141119,000000,27.0863,27.2466,27.0863,27.2466,5144.807577221,0
+SPGM.US,D,20141120,000000,27.212,27.212,27.212,27.212,1098.7044865303,0
+SPGM.US,D,20141121,000000,27.6127,27.6176,27.5118,27.5118,2847.3326021673,0
+SPGM.US,D,20141124,000000,27.6048,27.6236,27.5652,27.5652,8673.3976070989,0
+SPGM.US,D,20141125,000000,27.6532,27.9055,27.5959,27.6582,23689.362512245,0
+SPGM.US,D,20141126,000000,27.7077,27.7116,27.6532,27.6532,1506.043868381,0
+SPGM.US,D,20141201,000000,27.3594,27.5959,27.2971,27.5919,155352.97347814,0
+SPGM.US,D,20141202,000000,27.6414,27.7492,27.6176,27.7492,18773.999202221,0
+SPGM.US,D,20141203,000000,27.6671,27.9026,27.6671,27.9026,5545.0715851934,0
+SPGM.US,D,20141204,000000,27.8887,27.8887,27.8264,27.8264,1604.0883349803,0
+SPGM.US,D,20141205,000000,27.86,27.8679,27.7314,27.7423,2420.7886340755,0
+SPGM.US,D,20141208,000000,27.6701,27.7542,27.5701,27.7423,7054.1477566651,0
+SPGM.US,D,20141209,000000,27.4811,27.9154,27.1843,27.8086,14061.800199273,0
+SPGM.US,D,20141210,000000,27.493,27.5741,27.1338,27.5068,23873.322233081,0
+SPGM.US,D,20141211,000000,27.1754,27.7631,26.9221,27.1675,6236.436689873,0
+SPGM.US,D,20141212,000000,26.9439,26.9478,26.5105,26.5105,3134.3906280869,0
+SPGM.US,D,20141215,000000,26.4502,26.4541,26.3325,26.4413,5198.3782651567,0
+SPGM.US,D,20141216,000000,26.5204,26.8123,26.1,26.5303,26997.605184199,0
+SPGM.US,D,20141217,000000,26.4314,27.1091,26.4314,26.9706,6088.8646061256,0
+SPGM.US,D,20141218,000000,27.3733,27.3733,27.3733,27.3733,1082.5322033799,0
+SPGM.US,D,20141219,000000,27.587,27.6829,27.493,27.6829,6081.7892322473,0
+SPGM.US,D,20141222,000000,27.7096,27.8828,27.1605,27.7977,52049.482551865,0
+SPGM.US,D,20141223,000000,27.859,28.0153,27.7096,28.0153,37590.450647711,0
+SPGM.US,D,20141224,000000,27.8709,27.9223,27.6879,27.9223,6376.9333997421,0
+SPGM.US,D,20141226,000000,27.8828,27.8877,27.4425,27.8877,4299.8057826126,0
+SPGM.US,D,20141229,000000,27.8066,27.9807,27.7779,27.7937,18147.323230143,0
+SPGM.US,D,20141230,000000,27.8115,28.4051,27.0923,27.7977,15740.685343824,0
+SPGM.US,D,20141231,000000,27.8066,27.8323,27.1437,27.485,16367.361315902,0
+SPGM.US,D,20150102,000000,27.4791,27.4791,27.4791,27.4791,1264.4703888219,0
+SPGM.US,D,20150105,000000,27.2268,27.2268,26.7846,26.9102,6310.2227317467,0
+SPGM.US,D,20150106,000000,27.1309,27.1309,26.4314,26.8113,17049.629511309,0
+SPGM.US,D,20150107,000000,26.7757,27.0507,26.7757,26.9874,9620.4869390942,0
+SPGM.US,D,20150108,000000,27.3634,27.5335,27.1348,27.4811,33781.877965792,0
+SPGM.US,D,20150109,000000,27.1131,27.3406,27.0577,27.3406,11472.213359815,0
+SPGM.US,D,20150112,000000,27.0755,27.3446,27.0755,27.0755,862.1848454557,0
+SPGM.US,D,20150113,000000,27.0784,27.3584,26.7114,26.7114,21625.374875175,0
+SPGM.US,D,20150114,000000,27.0537,27.0537,26.6322,26.9182,10000.535593129,0
+SPGM.US,D,20150115,000000,26.9399,27.0537,26.8558,26.8974,25977.740578027,0
+SPGM.US,D,20150116,000000,26.657,27.2061,26.657,27.2061,9875.200398713,0
+SPGM.US,D,20150120,000000,27.1991,27.3881,27.122,27.2624,4261.3966101304,0
+SPGM.US,D,20150121,000000,27.3584,27.4178,27.0121,27.4178,21156.378663814,0
+SPGM.US,D,20150122,000000,26.8113,27.7027,26.8113,27.7027,12947.934197289,0
+SPGM.US,D,20150127,000000,27.2991,27.3337,27.2991,27.3337,2561.2853439446,0
+SPGM.US,D,20150128,000000,27.4257,27.4257,27.2347,27.2347,1566.689930195,0
+SPGM.US,D,20150129,000000,26.8657,27.2585,26.8657,27.2585,3842.9387836138,0
+SPGM.US,D,20150130,000000,27.2872,27.2872,27.0755,27.1991,6654.8945163896,0
+SPGM.US,D,20150202,000000,26.7925,27.1309,26.7925,27.1309,4346.30109667,0
+SPGM.US,D,20150203,000000,27.3446,27.3446,27.3446,27.3446,586.245264202,0
+SPGM.US,D,20150204,000000,27.6829,27.6829,27.4425,27.5474,12185.815353826,0
+SPGM.US,D,20150205,000000,27.68,27.6829,27.672,27.6829,9060.5216350116,0
+SPGM.US,D,20150206,000000,27.8788,27.8966,27.583,27.6245,18073.537188269,0
+SPGM.US,D,20150209,000000,27.3159,27.6057,27.2872,27.6057,4774.8666001556,0
+SPGM.US,D,20150210,000000,27.6414,27.6414,27.5701,27.5701,1468.6454635957,0
+SPGM.US,D,20150211,000000,27.4425,27.7363,27.4386,27.677,3646.8498504152,0
+SPGM.US,D,20150212,000000,27.8066,27.8284,27.7739,27.7858,9686.1868393927,0
+SPGM.US,D,20150213,000000,27.8284,28.2172,27.8284,28.138,2843.2895313797,0
+SPGM.US,D,20150217,000000,28.2389,28.3873,28.0193,28.3606,19590.699501316,0
+SPGM.US,D,20150218,000000,28.0025,28.2597,28.0025,28.2597,169264.16929057,0
+SPGM.US,D,20150219,000000,28.2043,28.3695,28.2043,28.2488,3366.8671983739,0
+SPGM.US,D,20150220,000000,28.3774,28.5605,28.2894,28.2894,5240.8305084265,0
+SPGM.US,D,20150223,000000,28.4685,28.4685,28.1252,28.1509,47837.613558883,0
+SPGM.US,D,20150224,000000,28.3606,28.3606,28.3606,28.3606,736.8496510401,0
+SPGM.US,D,20150225,000000,28.2439,28.3408,28.2132,28.3141,28054.868195156,0
+SPGM.US,D,20150226,000000,28.4091,28.4091,28.0688,28.0688,1088.5968095613,0
+SPGM.US,D,20150227,000000,28.0688,28.3141,28.0688,28.2211,7227.9998005319,0
+SPGM.US,D,20150302,000000,28.1806,28.1806,28.1806,28.1806,707.53738783,0
+SPGM.US,D,20150303,000000,28.3369,28.3369,28.1578,28.1578,4023.8662013589,0
+SPGM.US,D,20150304,000000,27.9431,28.2389,27.9303,27.9491,4960.8478563852,0
+SPGM.US,D,20150305,000000,28.2815,28.2815,27.9807,27.9807,2837.2249251983,0
+SPGM.US,D,20150306,000000,27.8788,27.8788,27.5602,27.7235,2365.196410746,0
+SPGM.US,D,20150309,000000,27.6216,27.6216,27.6216,27.6216,945.0677966015,0
+SPGM.US,D,20150310,000000,27.1467,27.1467,27.1467,27.1467,474.0500498461,0
+SPGM.US,D,20150311,000000,27.4791,27.5236,27.1694,27.2446,3072.733798576,0
+SPGM.US,D,20150312,000000,27.4207,27.6552,27.4207,27.6552,1886.0925224154,0
+SPGM.US,D,20150313,000000,27.3495,27.4564,27.3495,27.3495,3072.733798576,0
+SPGM.US,D,20150316,000000,27.6275,27.6275,27.6275,27.6275,945.0677966015,0
+SPGM.US,D,20150317,000000,27.7185,27.7185,27.6592,27.6592,1422.1501495383,0
+SPGM.US,D,20150318,000000,27.5523,28.2003,27.5523,28.2003,3072.733798576,0
+SPGM.US,D,20150319,000000,27.9223,27.9223,27.7908,27.9223,1422.1501495383,0
+SPGM.US,D,20150320,000000,28.2567,28.2567,28.1628,28.2567,1654.6267198253,0
+SPGM.US,D,20150323,000000,28.2597,28.3695,28.0955,28.2765,20561.03649034,0
+SPGM.US,D,20150324,000000,28.1341,28.3537,28.0955,28.3537,8274.1443668234,0
+SPGM.US,D,20150325,000000,28.1538,28.1538,27.9174,27.9629,10875.860418644,0
+SPGM.US,D,20150326,000000,27.8927,27.8927,27.5741,27.7363,57677.437088205,0
+SPGM.US,D,20150327,000000,27.7363,27.7363,27.7363,27.7363,707.53738783,0
+SPGM.US,D,20150330,000000,27.8927,28.0816,27.6928,28.0816,39001.482352583,0
+SPGM.US,D,20150331,000000,27.8758,28.1806,27.8026,28.1806,3503.3208374554,0
+SPGM.US,D,20150401,000000,27.764,27.764,27.6463,27.6928,291214.30268925,0
+SPGM.US,D,20150402,000000,27.7512,27.8145,27.7512,27.77,289802.26021668,0
+SPGM.US,D,20150406,000000,28.2132,28.3774,28.2043,28.2815,26238.518643827,0
+SPGM.US,D,20150407,000000,28.4091,28.4091,28.2211,28.2211,321876.95154241,0
+SPGM.US,D,20150408,000000,28.5051,28.5051,28.142,28.142,249143.11884118,0
+SPGM.US,D,20150409,000000,28.0955,28.4121,28.0955,28.3962,41324.22652006,0
+SPGM.US,D,20150410,000000,28.51,28.51,28.1509,28.3646,303503.21634816,0
+SPGM.US,D,20150413,000000,28.5347,28.5347,28.4239,28.4417,2365.196410746,0
+SPGM.US,D,20150414,000000,28.51,28.51,28.4793,28.4962,2125.6444665807,0
+SPGM.US,D,20150415,000000,28.3329,28.6812,28.3329,28.6812,4924.4602192968,0
+SPGM.US,D,20150416,000000,28.7306,28.7425,28.5852,28.7386,184446.91086571,0
+SPGM.US,D,20150417,000000,28.328,28.3774,28.1954,28.2765,13000.494117528,0
+SPGM.US,D,20150420,000000,28.3962,28.5437,28.3962,28.51,74822.078763022,0
+SPGM.US,D,20150421,000000,28.6317,28.7089,28.4378,28.4378,69271.953339345,0
+SPGM.US,D,20150422,000000,28.699,28.7544,28.5852,28.5852,8779.5282152734,0
+SPGM.US,D,20150423,000000,28.7514,28.8899,28.7514,28.887,8987.7463608348,0
+SPGM.US,D,20150424,000000,28.9127,28.979,28.9127,28.9236,77060.929211656,0
+SPGM.US,D,20150427,000000,28.9196,29.1363,28.8316,28.9928,51294.439082281,0
+SPGM.US,D,20150428,000000,28.9879,28.9879,28.8108,28.8108,12054.415553229,0
+SPGM.US,D,20150429,000000,28.8662,28.8741,28.608,28.79,4023.8662013589,0
+SPGM.US,D,20150430,000000,28.5179,28.5901,28.4051,28.514,16311.769092572,0
+SPGM.US,D,20150501,000000,28.5407,28.79,28.5407,28.7514,34748.171884028,0
+SPGM.US,D,20150504,000000,29.0116,29.0116,28.7949,28.8217,10399.788833404,0
+SPGM.US,D,20150505,000000,28.5308,28.6594,28.5179,28.5179,5669.3960119121,0
+SPGM.US,D,20150506,000000,28.3329,28.5852,28.1717,28.1717,7259.3335991358,0
+SPGM.US,D,20150507,000000,28.4962,28.5001,28.3062,28.3824,3449.7501495197,0
+SPGM.US,D,20150508,000000,28.9572,28.9572,28.7633,28.887,26713.57946137,0
+SPGM.US,D,20150511,000000,28.8395,28.8523,28.7257,28.7465,12764.98524415,0
+SPGM.US,D,20150512,000000,28.7712,28.7712,28.7672,28.7672,2591.6083748516,0
+SPGM.US,D,20150513,000000,28.8108,28.8177,28.7603,28.7603,2365.196410746,0
+SPGM.US,D,20150514,000000,28.7712,29.0967,28.7712,29.0967,1654.6267198253,0
+SPGM.US,D,20150515,000000,28.878,29.1313,28.8741,29.0175,10227.958324931,0
+SPGM.US,D,20150518,000000,29.1541,29.158,28.7949,29.0383,29460.846061544,0
+SPGM.US,D,20150519,000000,29.0888,29.2105,29.0086,29.0086,6146.4783648489,0
+SPGM.US,D,20150520,000000,29.0047,29.2105,28.878,29.1847,13000.494117528,0
+SPGM.US,D,20150521,000000,28.979,29.5676,28.6218,29.5676,12528.465603075,0
+SPGM.US,D,20150522,000000,29.44,29.4449,29.0551,29.0591,4490.8408773267,0
+SPGM.US,D,20150526,000000,28.235,29.0462,28.235,28.878,28840.234695648,0
+SPGM.US,D,20150527,000000,28.5644,29.3223,28.5644,29.2421,4023.8662013589,0
+SPGM.US,D,20150528,000000,28.5901,29.1739,28.5901,29.0858,9050.4139580426,0
+SPGM.US,D,20150529,000000,29.0017,29.0769,28.8177,28.8484,25293.450847226,0
+SPGM.US,D,20150601,000000,28.8523,29.073,28.8484,29.0116,8627.9130607384,0
+SPGM.US,D,20150602,000000,28.7949,28.7949,28.7851,28.7851,4257.3535393428,0
+SPGM.US,D,20150603,000000,28.8395,29.2154,28.8316,29.0344,5909.9587237743,0
+SPGM.US,D,20150604,000000,28.8741,28.8741,28.8741,28.8741,707.53738783,0
+SPGM.US,D,20150605,000000,28.695,28.695,28.3062,28.4714,18201.904685775,0
+SPGM.US,D,20150608,000000,28.3408,28.3962,28.324,28.324,2365.196410746,0
+SPGM.US,D,20150609,000000,28.5407,28.5407,28.1825,28.1825,5031.6015951682,0
+SPGM.US,D,20150610,000000,28.5347,28.6109,28.4507,28.6109,3534.6546360593,0
+SPGM.US,D,20150611,000000,28.7672,29.0017,28.6317,28.8484,12124.158524315,0
+SPGM.US,D,20150612,000000,28.8484,28.8484,28.8484,28.8484,238.5411764684,0
+SPGM.US,D,20150615,000000,27.4979,28.6792,27.4979,28.2765,5669.3960119121,0
+SPGM.US,D,20150616,000000,28.5001,28.5001,28.3774,28.3774,1183.6089730699,0
+SPGM.US,D,20150617,000000,28.8009,28.8009,28.8009,28.8009,474.0500498461,0
+SPGM.US,D,20150618,000000,28.8009,30.0376,28.8009,30.0376,6378.9549351359,0
+SPGM.US,D,20150619,000000,30.0326,30.0326,30.0326,30.0326,465.9639082709,0
+SPGM.US,D,20150622,000000,29.3975,30.2582,29.1214,29.2105,4410.9902292716,0
+SPGM.US,D,20150623,000000,29.2105,29.2105,29.2105,29.2105,115.2275174466,0
+SPGM.US,D,20150624,000000,29.2105,29.2105,28.6653,28.6653,3947.0478563945,0
+SPGM.US,D,20150625,000000,29.064,29.064,29.064,29.064,465.9639082709,0
+SPGM.US,D,20150626,000000,28.8316,28.9928,28.8316,28.9869,2323.7549351731,0
+SPGM.US,D,20150629,000000,28.2201,28.2983,28.1529,28.2765,3947.0478563945,0
+SPGM.US,D,20150630,000000,28.3428,28.4863,28.3428,28.4863,1367.5686939057,0
+SPGM.US,D,20150701,000000,29.1432,29.1432,27.5286,28.045,8594.5577267407,0
+SPGM.US,D,20150702,000000,28.7544,29.7061,28.0114,28.0114,117086.3192412,0
+SPGM.US,D,20150706,000000,27.7977,27.7977,27.674,27.7077,2786.6865403533,0
+SPGM.US,D,20150707,000000,27.7601,28.2251,27.3396,27.764,9754.9190427819,0
+SPGM.US,D,20150708,000000,27.7344,27.7344,27.6186,27.6186,1396.8809571158,0
+SPGM.US,D,20150709,000000,27.8076,27.8076,27.6216,27.6908,2786.6865403533,0
+SPGM.US,D,20150710,000000,28.045,28.045,27.86,27.86,2554.2099700663,0
+SPGM.US,D,20150713,000000,28.4319,28.4398,28.4319,28.4398,928.8955134511,0
+SPGM.US,D,20150714,000000,28.7247,28.7386,28.2854,28.3794,7519.1008972391,0
+SPGM.US,D,20150715,000000,28.2597,28.5169,28.2597,28.5169,2714.9220338734,0
+SPGM.US,D,20150716,000000,28.8503,28.8503,28.8503,28.8503,928.8955134511,0
+SPGM.US,D,20150717,000000,28.8108,28.8316,28.5961,28.5961,3947.0478563945,0
+SPGM.US,D,20150720,000000,28.7633,28.7633,28.7633,28.7633,696.4189431641,0
+SPGM.US,D,20150721,000000,28.8414,28.8414,28.6297,28.7712,1627.335992009,0
+SPGM.US,D,20150722,000000,28.8721,28.8721,28.1825,28.2558,2786.6865403533,0
+SPGM.US,D,20150723,000000,28.514,28.514,28.1895,28.3151,1856.7802592053,0
+SPGM.US,D,20150724,000000,28.0153,28.1786,28.0153,28.0153,2554.2099700663,0
+SPGM.US,D,20150727,000000,27.5108,27.957,27.5108,27.7819,5575.3946161004,0
+SPGM.US,D,20150728,000000,27.9797,28.1895,27.6344,28.0421,44141.23609132,0
+SPGM.US,D,20150729,000000,27.9322,28.4358,27.9322,28.3062,3947.0478563945,0
+SPGM.US,D,20150730,000000,28.3794,28.418,27.951,28.0025,8594.5577267407,0
+SPGM.US,D,20150731,000000,28.3626,28.4447,28.1004,28.1004,3947.0478563945,0
+SPGM.US,D,20150803,000000,28.0599,28.1489,27.7819,27.865,94328.884545496,0
+SPGM.US,D,20150804,000000,28.324,28.3933,27.8194,27.8194,24626.344167272,0
+SPGM.US,D,20150805,000000,28.0747,28.5169,28.0747,28.1123,9754.9190427819,0
+SPGM.US,D,20150806,000000,28.0282,28.2429,27.6701,28.0549,3237.4889331707,0
+SPGM.US,D,20150807,000000,27.7126,28.0816,27.6186,27.9797,4184.578265166,0
+SPGM.US,D,20150810,000000,27.8927,28.5565,27.8927,28.234,7199.6983050187,0
+SPGM.US,D,20150811,000000,28.0876,28.1657,27.5879,28.1657,86560.124027122,0
+SPGM.US,D,20150812,000000,28.1746,28.1746,27.3554,27.8462,70155.364306435,0
+SPGM.US,D,20150813,000000,27.7472,27.8194,27.5701,27.8145,36477.595413424,0
+SPGM.US,D,20150814,000000,27.8679,27.8679,27.7215,27.7739,4879.9864406332,0
+SPGM.US,D,20150817,000000,27.957,28.0421,27.7937,27.8847,47623.33080714,0
+SPGM.US,D,20150818,000000,28.1687,28.1687,27.6473,27.8145,16491.68574262,0
+SPGM.US,D,20150819,000000,27.8115,27.8194,27.3802,27.7314,11845.186639971,0
+SPGM.US,D,20150820,000000,27.5147,27.5523,27.119,27.1477,7663.6406778958,0
+SPGM.US,D,20150821,000000,27.0507,27.0507,26.3829,26.8083,31129.623529126,0
+SPGM.US,D,20150824,000000,23.7839,28.8414,22.8836,26.9508,32063.572881062,0
+SPGM.US,D,20150825,000000,27.1012,33.1876,25.5133,26.9716,28340.915453379,0
+SPGM.US,D,20150826,000000,26.2533,26.2533,25.8279,26.193,22535.065802385,0
+SPGM.US,D,20150827,000000,25.8279,26.7143,25.6508,26.4739,139617.3419728,0
+SPGM.US,D,20150828,000000,26.7312,26.7361,26.7233,26.7233,5575.3946161004,0
+SPGM.US,D,20150831,000000,26.5976,26.6283,25.5083,26.6283,7900.1603189704,0
+SPGM.US,D,20150901,000000,25.5697,25.6884,25.4054,25.5736,4647.5098703462,0
+SPGM.US,D,20150902,000000,25.5736,25.5736,25.5736,25.5736,234.4981056808,0
+SPGM.US,D,20150903,000000,26.3443,26.3443,26.0218,26.0218,8134.6584246512,0
+SPGM.US,D,20150904,000000,25.4757,25.7379,25.4757,25.7379,1856.7802592053,0
+SPGM.US,D,20150908,000000,26.379,26.379,26.0891,26.189,9290.9766699048,0
+SPGM.US,D,20150909,000000,26.4393,26.4393,26.2929,26.2929,3252.6504486242,0
+SPGM.US,D,20150910,000000,25.8319,26.0396,25.8279,26.0396,6193.9844466032,0
+SPGM.US,D,20150911,000000,26.0396,26.0396,26.0396,26.0396,465.9639082709,0
+SPGM.US,D,20150914,000000,26.4126,26.4126,25.6795,26.0465,13937.475772554,0
+SPGM.US,D,20150915,000000,26.5551,26.5551,26.1346,26.4037,3714.5712861075,0
+SPGM.US,D,20150916,000000,26.5709,26.8865,26.279,26.749,7663.6406778958,0
+SPGM.US,D,20150917,000000,26.2662,26.8113,26.2662,26.7658,10089.483150456,0
+SPGM.US,D,20150918,000000,26.2622,26.4077,26,26.2741,7435.2071783964,0
+SPGM.US,D,20150921,000000,25.8051,26.2622,25.8051,26.193,5109.4307078295,0
+SPGM.US,D,20150922,000000,25.6844,25.7329,25.6607,25.6884,13937.475772554,0
+SPGM.US,D,20150923,000000,25.7072,26.4472,25.6379,26.0683,20904.697507286,0
+SPGM.US,D,20150924,000000,25.3936,26.3265,25.3194,26.3265,3706.4851445323,0
+SPGM.US,D,20150925,000000,26,26.8291,25.8962,26.8291,5340.8965104196,0
+SPGM.US,D,20150928,000000,27.0458,27.0458,25.0522,25.2234,14656.13160505,0
+SPGM.US,D,20150929,000000,24.9929,25.2689,24.9325,25.2194,4879.9864406332,0
+SPGM.US,D,20150930,000000,25.9783,26.2494,25.4391,26.1752,12311.150548242,0
+SPGM.US,D,20151001,000000,27.2476,28.4675,26.2583,26.6827,6277.8781654459,0
+SPGM.US,D,20151002,000000,26.6876,26.6876,25.7458,25.9397,9290.9766699048,0
+SPGM.US,D,20151005,000000,26.2583,26.7064,26.2583,26.4561,27169.435692672,0
+SPGM.US,D,20151006,000000,26.7717,26.8242,26.4512,26.4898,5109.4307078295,0
+SPGM.US,D,20151007,000000,26.6827,26.9043,26.4037,26.6322,12542.616350832,0
+SPGM.US,D,20151008,000000,26.1544,27.5058,26.1544,27.0428,14171.973878235,0
+SPGM.US,D,20151009,000000,27.0784,27.1101,27.0121,27.0755,22997.997407566,0
+SPGM.US,D,20151012,000000,27.0755,27.0755,27.0755,27.0755,108.1521435683,0
+SPGM.US,D,20151013,000000,26.8291,26.8291,26.8291,26.8291,465.9639082709,0
+SPGM.US,D,20151014,000000,26.5244,27.0082,26.5244,26.8044,4647.5098703462,0
+SPGM.US,D,20151015,000000,27.1358,27.2961,27.1358,27.1793,2786.6865403533,0
+SPGM.US,D,20151016,000000,27.3297,27.3396,27.0933,27.3258,23928.914456411,0
+SPGM.US,D,20151019,000000,27.0507,27.3159,27.0379,27.3159,19514.891924048,0
+SPGM.US,D,20151020,000000,27.024,27.0933,26.9379,26.9765,1298.8364905165,0
+SPGM.US,D,20151021,000000,27.1417,27.1417,26.9894,26.9894,1627.335992009,0
+SPGM.US,D,20151022,000000,27.1576,27.5058,27.1526,27.2249,14636.927018809,0
+SPGM.US,D,20151023,000000,27.7472,27.7472,27.5701,27.5701,5809.8927217812,0
+SPGM.US,D,20151026,000000,27.584,27.6433,27.4326,27.5375,7663.6406778958,0
+SPGM.US,D,20151027,000000,27.5108,27.5108,27.2338,27.493,3947.0478563945,0
+SPGM.US,D,20151028,000000,27.5741,27.7739,27.5207,27.6186,5809.8927217812,0
+SPGM.US,D,20151029,000000,27.2704,27.4841,27.2704,27.3782,5109.4307078295,0
+SPGM.US,D,20151030,000000,27.6117,27.6117,27.6117,27.6117,465.9639082709,0
+SPGM.US,D,20151102,000000,27.8847,27.8847,27.6473,27.679,45961.628713437,0
+SPGM.US,D,20151103,000000,27.9026,27.9421,27.7126,27.9322,18820.494516278,0
+SPGM.US,D,20151104,000000,27.9421,27.9421,27.6958,27.7977,6110.0907277605,0
+SPGM.US,D,20151105,000000,28.1044,28.1044,27.5236,27.5325,7435.2071783964,0
+SPGM.US,D,20151106,000000,27.3258,27.4593,27.3258,27.4593,4410.9902292716,0
+SPGM.US,D,20151109,000000,27.9233,27.9233,27.2051,27.2051,1852.7371884177,0
+SPGM.US,D,20151110,000000,27.679,27.679,27.3634,27.3634,1627.335992009,0
+SPGM.US,D,20151111,000000,27.3634,27.3634,27.3594,27.3594,2323.7549351731,0
+SPGM.US,D,20151112,000000,27.0507,27.119,26.9637,27.0883,2090.2675971892,0
+SPGM.US,D,20151113,000000,26.7143,26.8796,26.6026,26.7183,3252.6504486242,0
+SPGM.US,D,20151116,000000,26.9894,26.9894,26.9894,26.9894,696.4189431641,0
+SPGM.US,D,20151117,000000,27.1477,27.1477,27.1477,27.1477,696.4189431641,0
+SPGM.US,D,20151118,000000,26.9854,27.3733,26.9815,27.3733,28575.41355906,0
+SPGM.US,D,20151119,000000,27.5444,27.5444,27.5375,27.5405,9522.4424724949,0
+SPGM.US,D,20151120,000000,27.5919,27.5919,27.5919,27.5919,696.4189431641,0
+SPGM.US,D,20151123,000000,27.9797,28.0648,27.4801,27.5058,4879.9864406332,0
+SPGM.US,D,20151124,000000,27.2338,27.5879,27.2338,27.5662,7663.6406778958,0
+SPGM.US,D,20151125,000000,27.7314,27.7314,27.4455,27.4455,6277.8781654459,0
+SPGM.US,D,20151127,000000,27.9194,27.9194,27.5058,27.5286,8594.5577267407,0
+SPGM.US,D,20151130,000000,27.2704,27.5405,27.2704,27.4504,7900.1603189704,0
+SPGM.US,D,20151201,000000,27.5375,27.7264,27.5375,27.7264,8048.7431704147,0
+SPGM.US,D,20151202,000000,27.5207,27.6067,27.1833,27.1833,9776.1451644168,0
+SPGM.US,D,20151203,000000,27.5474,27.5474,27.0022,27.1328,8080.0769690186,0
+SPGM.US,D,20151204,000000,27.493,27.5207,27.2743,27.5207,9754.9190427819,0
+SPGM.US,D,20151207,000000,27.6572,27.6572,27.0458,27.2872,4647.5098703462,0
+SPGM.US,D,20151208,000000,27.0329,27.2338,26.745,27.0329,4257.3535393428,0
+SPGM.US,D,20151209,000000,26.9943,26.9943,26.749,26.8113,3947.0478563945,0
+SPGM.US,D,20151210,000000,26.9379,27.0121,26.8796,26.8796,2786.6865403533,0
+SPGM.US,D,20151211,000000,26.2929,26.2929,26.2929,26.2929,928.8955134511,0
+SPGM.US,D,20151214,000000,26.3493,26.3493,26.3493,26.3493,1214.9427716738,0
+SPGM.US,D,20151215,000000,27.3782,27.3782,26.4611,26.5669,6277.8781654459,0
+SPGM.US,D,20151216,000000,27.9154,28.0876,26.7183,28.0876,5809.8927217812,0
+SPGM.US,D,20151217,000000,27.5978,31.9223,27.5978,27.9797,13008.580259103,0
+SPGM.US,D,20151218,000000,28.4417,28.4417,28.3082,28.4388,7582.7792621438,0
+SPGM.US,D,20151221,000000,28.6614,28.6614,28.0045,28.0045,9142.3938184605,0
+SPGM.US,D,20151222,000000,27.4207,27.9679,27.4207,27.7423,2762.4281156277,0
+SPGM.US,D,20151223,000000,26.7262,27.3297,26.7262,27.3297,6400.1810567708,0
+SPGM.US,D,20151224,000000,27.4752,27.4791,27.2229,27.2229,5772.4943169959,0
+SPGM.US,D,20151228,000000,27.4573,27.4573,27.1289,27.215,28324.743170229,0
+SPGM.US,D,20151229,000000,27.4168,28.9028,26.9182,27.1497,22737.219341765,0
+SPGM.US,D,20151230,000000,27.3396,27.3426,27.0062,27.0062,17691.466998841,0
+SPGM.US,D,20151231,000000,26.9745,26.9755,26.8252,26.9083,23744.954735575,0
+SPGM.US,D,20160104,000000,26.6857,26.6857,26.0703,26.469,10097.569292031,0
+SPGM.US,D,20160105,000000,26.0317,26.3602,26.0089,26.1484,9737.7359919346,0
+SPGM.US,D,20160106,000000,26.1603,26.188,25.8368,25.9031,2882.7094715588,0
+SPGM.US,D,20160107,000000,25.5964,25.8368,25.1354,25.1601,76823.398802884,0
+SPGM.US,D,20160108,000000,25.5618,25.5707,25.1373,25.4341,4890.0941176022,0
+SPGM.US,D,20160111,000000,25.5924,25.5924,24.7208,25.2768,8064.9154535651,0
+SPGM.US,D,20160112,000000,25.072,25.5667,25.0117,25.1472,8138.7014954388,0
+SPGM.US,D,20160113,000000,25.4341,25.4994,24.6308,24.8603,11982.651046749,0
+SPGM.US,D,20160114,000000,25.0898,25.3352,24.9444,25.3352,2752.3204386587,0
+SPGM.US,D,20160115,000000,24.3023,24.606,24.3023,24.606,2679.5451644819,0
+SPGM.US,D,20160119,000000,25.1502,25.1502,24.5131,24.5131,6167.7044864838,0
+SPGM.US,D,20160120,000000,24.3973,24.3973,23.4752,23.9204,13551.362512338,0
+SPGM.US,D,20160121,000000,23.9066,24.3993,23.9066,24.3993,4610.1114655609,0
+SPGM.US,D,20160122,000000,24.518,24.7732,24.518,24.6763,6386.0303090142,0
+SPGM.US,D,20160125,000000,24.793,24.8237,24.2964,24.5091,7545.3808573585,0
+SPGM.US,D,20160126,000000,24.9494,24.9889,24.4547,24.6486,21698.150149352,0
+SPGM.US,D,20160127,000000,25.0641,25.0641,24.3201,24.4151,14206.339979929,0
+SPGM.US,D,20160128,000000,24.8435,24.8435,24.7634,24.7634,1894.1786639906,0
+SPGM.US,D,20160129,000000,25.1947,25.1947,25.1947,25.1947,1884.0709870216,0
+SPGM.US,D,20160201,000000,24.7307,25.4213,24.7307,25.4213,25167.104885113,0
+SPGM.US,D,20160202,000000,25.1601,25.1601,24.7287,24.8257,10536.242472486,0
+SPGM.US,D,20160203,000000,24.6347,24.8712,24.4576,24.8712,3223.3381854141,0
+SPGM.US,D,20160204,000000,25.356,25.356,24.704,24.704,3818.6803588882,0
+SPGM.US,D,20160205,000000,24.5932,25.0146,24.5932,24.8583,7385.6795612483,0
+SPGM.US,D,20160208,000000,23.7552,24.2281,23.7552,24.2281,4328.1072781258,0
+SPGM.US,D,20160209,000000,24.0302,24.3637,24.0302,24.2815,1096.6829511365,0
+SPGM.US,D,20160210,000000,24.3201,24.3201,24.3201,24.3201,331.5318045832,0
+SPGM.US,D,20160211,000000,23.9481,24.0065,23.4366,23.4366,15621.414755589,0
+SPGM.US,D,20160212,000000,24.149,24.4072,23.8611,24.0936,27649.550348699,0
+SPGM.US,D,20160216,000000,24.1974,24.8712,24.1974,24.3201,4320.0211365506,0
+SPGM.US,D,20160218,000000,25.3332,25.3352,25.077,25.2768,6781.2404785021,0
+SPGM.US,D,20160219,000000,25.1818,25.1818,24.7337,25.0186,1274.5780657909,0
+SPGM.US,D,20160222,000000,25.1106,25.5321,25.1106,25.4757,2603.7375872144,0
+SPGM.US,D,20160223,000000,25.3124,25.3124,24.9573,25.0542,22145.920239079,0
+SPGM.US,D,20160224,000000,24.3716,25.1076,24.3716,25.1076,11433.804187333,0
+SPGM.US,D,20160225,000000,25.0898,25.357,25.0898,25.2679,4799.1250248812,0
+SPGM.US,D,20160226,000000,24.9949,25.4806,24.9949,25.4331,4717.2528414323,0
+SPGM.US,D,20160229,000000,24.8178,25.0186,24.8178,25.0186,1627.335992009,0
+SPGM.US,D,20160301,000000,25.5034,25.7329,25.5034,25.7329,2072.073778645,0
+SPGM.US,D,20160302,000000,26.0396,26.0564,25.9268,26.0564,7071.3308075124,0
+SPGM.US,D,20160303,000000,26.1178,26.192,25.8863,25.8863,6069.6600198845,0
+SPGM.US,D,20160304,000000,26.2533,26.2533,26.2533,26.2533,2282.3134596002,0
+SPGM.US,D,20160307,000000,26.4324,26.4324,26.4324,26.4324,2463.2408773453,0
+SPGM.US,D,20160308,000000,26.3196,26.3196,26.0277,26.0861,7034.943170424,0
+SPGM.US,D,20160309,000000,25.6488,25.6488,25.6488,25.6488,700.4620139517,0
+SPGM.US,D,20160310,000000,25.9872,26.0772,25.9872,26.0772,1842.6295114487,0
+SPGM.US,D,20160311,000000,26.0901,26.8538,26.0901,26.7707,16584.676370735,0
+SPGM.US,D,20160314,000000,26.6777,26.8024,26.6481,26.7272,38889.287138227,0
+SPGM.US,D,20160315,000000,26.4591,26.6253,26.2622,26.6253,70124.030507831,0
+SPGM.US,D,20160316,000000,26.3493,26.6678,26.2494,26.6678,63099.195014376,0
+SPGM.US,D,20160317,000000,26.6807,27.0774,26.6807,27.0774,12001.855632991,0
+SPGM.US,D,20160318,000000,27.1071,27.1289,26.8776,26.8776,3311.2749750444,0
+SPGM.US,D,20160321,000000,27.0883,27.0883,26.652,26.656,29554.847457356,0
+SPGM.US,D,20160322,000000,26.7124,27.0458,26.564,26.8341,6827.7357925595,0
+SPGM.US,D,20160323,000000,27.1111,27.1111,26.3374,26.3968,6955.0925223689,0
+SPGM.US,D,20160324,000000,26.6134,26.6748,26.4334,26.6748,6304.1581255653,0
+SPGM.US,D,20160328,000000,26.6639,26.6639,26.6639,26.6639,1112.8552342869,0
+SPGM.US,D,20160329,000000,26.5185,27.0112,26.5185,27.0112,5422.7686938685,0
+SPGM.US,D,20160330,000000,26.9775,27.1289,26.9775,27.1289,1254.3627118529,0
+SPGM.US,D,20160331,000000,27.0903,27.0982,26.9261,26.9983,5234.7659022451,0
+SPGM.US,D,20160401,000000,26.8054,27.023,26.5303,26.9023,20354.839880172,0
+SPGM.US,D,20160404,000000,26.8044,26.9439,26.7767,26.9439,8966.5202391999,0
+SPGM.US,D,20160405,000000,26.8914,26.8914,26.4255,26.5204,11835.078963002,0
+SPGM.US,D,20160406,000000,26.4551,26.8172,26.4551,26.8172,864.2063808495,0
+SPGM.US,D,20160407,000000,26.6263,26.6263,26.3156,26.3156,10099.590827425,0
+SPGM.US,D,20160408,000000,26.8578,26.8578,26.7163,26.7915,13861.668195287,0
+SPGM.US,D,20160411,000000,26.9973,27.0537,26.7787,26.8914,11742.088334887,0
+SPGM.US,D,20160412,000000,26.8637,27.1289,26.8637,27.1249,8809.8512461804,0
+SPGM.US,D,20160413,000000,27.1813,27.4306,27.1813,27.4306,4103.716849414,0
+SPGM.US,D,20160414,000000,27.4712,27.5187,27.3515,27.4999,7744.5020936478,0
+SPGM.US,D,20160415,000000,27.396,27.396,27.3653,27.3653,2357.1102691708,0
+SPGM.US,D,20160418,000000,27.5009,27.5543,27.5009,27.5434,2667.4159521191,0
+SPGM.US,D,20160419,000000,27.8659,27.9075,27.6978,27.8986,8846.2388832688,0
+SPGM.US,D,20160420,000000,27.953,28.0045,27.8778,27.955,9830.7266200494,0
+SPGM.US,D,20160421,000000,27.8808,27.8808,27.6265,27.7492,4960.8478563852,0
+SPGM.US,D,20160422,000000,27.5365,27.6265,27.5365,27.6265,951.1324027829,0
+SPGM.US,D,20160425,000000,27.6156,27.6226,27.5029,27.5662,3179.8751744474,0
+SPGM.US,D,20160426,000000,27.5662,27.8284,27.5662,27.7591,9080.7369889496,0
+SPGM.US,D,20160427,000000,27.8056,27.8729,27.5978,27.8729,9599.2608174593,0
+SPGM.US,D,20160428,000000,27.6394,27.7848,27.6117,27.6117,2727.0512462362,0
+SPGM.US,D,20160429,000000,27.401,27.4712,27.3426,27.4712,1681.9174476416,0
+SPGM.US,D,20160502,000000,27.401,27.676,27.401,27.6453,9882.2757725913,0
+SPGM.US,D,20160503,000000,27.2387,27.2773,27.1952,27.2773,9243.4705881505,0
+SPGM.US,D,20160504,000000,27.1071,27.1071,27.0191,27.0191,19742.314655851,0
+SPGM.US,D,20160505,000000,27.0666,27.0666,26.8093,26.8093,2679.5451644819,0
+SPGM.US,D,20160506,000000,26.9627,26.9627,26.9627,26.9627,574.1160518392,0
+SPGM.US,D,20160509,000000,27.1685,27.1685,27.0577,27.1022,6501.2578264608,0
+SPGM.US,D,20160510,000000,27.3159,27.3782,27.2031,27.2031,12528.465603075,0
+SPGM.US,D,20160511,000000,27.2803,27.3554,27.2605,27.2605,2238.8504486335,0
+SPGM.US,D,20160512,000000,27.3208,27.3208,26.9943,27.2605,7511.0147556639,0
+SPGM.US,D,20160513,000000,27.0616,27.0616,26.7846,26.9142,5352.0149550855,0
+SPGM.US,D,20160516,000000,26.9488,27.2694,26.9488,27.2466,2810.9449650789,0
+SPGM.US,D,20160517,000000,27.1615,27.1685,26.8618,27.0112,22134.801794413,0
+SPGM.US,D,20160518,000000,27.0666,27.1685,26.8855,26.8855,2139.7952143373,0
+SPGM.US,D,20160519,000000,26.84,26.9102,26.6906,26.9102,5259.0243269707,0
+SPGM.US,D,20160520,000000,26.9092,27.12,26.9092,27.0191,4796.0927217905,0
+SPGM.US,D,20160524,000000,27.2466,27.3812,27.1338,27.3673,10782.869790529,0
+SPGM.US,D,20160525,000000,27.3693,27.6305,27.3693,27.584,6102.0045861853,0
+SPGM.US,D,20160526,000000,27.6226,27.6671,27.5998,27.6305,13559.448653913,0
+SPGM.US,D,20160527,000000,27.676,27.6978,27.6206,27.6206,15575.930209229,0
+SPGM.US,D,20160531,000000,27.6354,27.6671,27.5048,27.5771,13337.079760595,0
+SPGM.US,D,20160601,000000,27.488,27.6829,27.488,27.6829,3406.287138553,0
+SPGM.US,D,20160602,000000,27.6077,27.7027,27.5048,27.7027,5246.8951146079,0
+SPGM.US,D,20160603,000000,27.2605,27.7136,27.2605,27.5899,17351.849052682,0
+SPGM.US,D,20160606,000000,27.7532,27.7532,27.6671,27.7136,3898.5310069433,0
+SPGM.US,D,20160607,000000,28.0272,28.05,27.956,27.9956,5003.300099655,0
+SPGM.US,D,20160608,000000,28.0045,28.0421,27.9134,27.9134,2169.1074775474,0
+SPGM.US,D,20160609,000000,28.2835,28.2835,27.6156,27.6156,1588.9268195268,0
+SPGM.US,D,20160610,000000,27.3515,27.5048,27.1685,27.2278,3425.4917247941,0
+SPGM.US,D,20160613,000000,27.2239,27.2239,27.1507,27.1507,3636.7421734462,0
+SPGM.US,D,20160614,000000,27.0329,27.0329,26.7084,26.7876,9466.8502491654,0
+SPGM.US,D,20160615,000000,27.023,27.303,27.023,27.303,13347.187437564,0
+SPGM.US,D,20160616,000000,26.7351,26.9973,26.7351,26.9973,4877.9649052394,0
+SPGM.US,D,20160617,000000,26.9538,27.0943,26.934,27.0943,20865.277567107,0
+SPGM.US,D,20160620,000000,27.6156,27.6156,27.4949,27.584,3736.8081754393,0
+SPGM.US,D,20160621,000000,27.6592,27.7423,27.3634,27.6522,9539.6255233422,0
+SPGM.US,D,20160622,000000,27.0082,27.7423,27.0082,27.5464,11106.315453537,0
+SPGM.US,D,20160623,000000,28.0153,28.1341,27.5355,28.1341,14161.866201266,0
+SPGM.US,D,20160624,000000,27.1002,27.1002,26.3166,26.4215,6567.9684944562,0
+SPGM.US,D,20160627,000000,26.4482,26.4482,25.542,25.7468,24931.596011735,0
+SPGM.US,D,20160628,000000,26.8163,26.8163,26.2236,26.2949,7863.772681882,0
+SPGM.US,D,20160629,000000,26.835,26.9894,26.7895,26.9745,3441.6640079445,0
+SPGM.US,D,20160630,000000,27.0517,27.2486,26.932,27.2258,21816.40996989,0
+SPGM.US,D,20160701,000000,27.8432,33.0046,26.9983,27.396,45926.251844045,0
+SPGM.US,D,20160705,000000,27.7255,27.7255,27.0022,27.3337,14942.178863273,0
+SPGM.US,D,20160706,000000,26.5481,27.1249,26.5481,27.1249,2951.441674948,0
+SPGM.US,D,20160707,000000,27.3099,27.3099,26.8548,26.8548,2914.0432701627,0
+SPGM.US,D,20160708,000000,27.3238,27.5701,27.3238,27.5701,1396.8809571158,0
+SPGM.US,D,20160711,000000,27.6097,27.8343,27.3139,27.5108,7729.3405781943,0
+SPGM.US,D,20160712,000000,28.0618,28.1469,27.9441,27.9441,2976.7108673705,0
+SPGM.US,D,20160713,000000,27.6156,27.9303,27.6156,27.8788,2898.8817547092,0
+SPGM.US,D,20160714,000000,28.6357,28.6357,28.047,28.23,12582.036291011,0
+SPGM.US,D,20160715,000000,28.23,28.6841,28.0025,28.136,13471.511864283,0
+SPGM.US,D,20160718,000000,28.1538,28.5011,27.68,27.9253,6454.7625124034,0
+SPGM.US,D,20160719,000000,28.0796,28.2488,27.8679,28.2488,15358.615154395,0
+SPGM.US,D,20160720,000000,28.7099,28.7099,27.9728,28.235,7333.1196410095,0
+SPGM.US,D,20160721,000000,28.3003,28.4685,28.2083,28.4417,10482.67178455,0
+SPGM.US,D,20160722,000000,28.4932,29.3519,28.1647,28.606,313315.74914967,0
+SPGM.US,D,20160725,000000,28.2924,29.4123,28.2528,28.2528,16016.624925077,0
+SPGM.US,D,20160726,000000,28.049,29.5241,28.049,29.5241,8964.4987038061,0
+SPGM.US,D,20160727,000000,28.701,29.5241,28.0767,28.606,6943.974077703,0
+SPGM.US,D,20160728,000000,28.5466,28.5466,28.049,28.5437,10975.926420637,0
+SPGM.US,D,20160729,000000,28.6119,28.7148,28.3567,28.6911,9967.1802591309,0
+SPGM.US,D,20160801,000000,28.139,28.7287,28.1113,28.6871,10904.161914157,0
+SPGM.US,D,20160802,000000,28.2825,28.419,27.8264,27.9837,5420.7471584747,0
+SPGM.US,D,20160803,000000,28.4071,28.4071,28.4071,28.4071,2712.9004984796,0
+SPGM.US,D,20160804,000000,28.5822,28.5822,28.1252,28.324,2338.9164506266,0
+SPGM.US,D,20160805,000000,28.6822,28.7099,28.323,28.5466,23057.632701683,0
+SPGM.US,D,20160808,000000,28.7672,28.7969,28.606,28.606,8793.67896303,0
+SPGM.US,D,20160809,000000,28.7287,28.7811,28.3329,28.7316,3696.3774675633,0
+SPGM.US,D,20160810,000000,28.5209,28.7811,28.5209,28.7811,4688.9513459191,0
+SPGM.US,D,20160811,000000,29.0482,29.1007,28.5822,28.9562,16059.077168347,0
+SPGM.US,D,20160812,000000,28.5822,28.971,28.5822,28.8236,3910.6602193061,0
+SPGM.US,D,20160815,000000,29.0433,29.1056,28.8662,29.1056,7833.449650975,0
+SPGM.US,D,20160816,000000,28.8236,29.1007,28.8236,29.0482,8367.1349949382,0
+SPGM.US,D,20160817,000000,28.9612,28.9612,28.6179,28.6179,4906.2664007526,0
+SPGM.US,D,20160818,000000,29.1798,29.1798,28.8029,29.1798,8016.3986041139,0
+SPGM.US,D,20160819,000000,28.974,29.0482,28.4239,28.6139,2760.4065802339,0
+SPGM.US,D,20160822,000000,28.9701,28.9829,28.6159,28.9513,4134.039880321,0
+SPGM.US,D,20160823,000000,29.2204,29.2204,28.7583,29.0037,12655.822332885,0
+SPGM.US,D,20160824,000000,29.0433,29.0433,28.878,28.9147,9512.3347955259,0
+SPGM.US,D,20160825,000000,28.7544,28.9335,28.7544,28.9335,3934.9186440317,0
+SPGM.US,D,20160826,000000,29.0848,29.0848,28.7148,28.8286,8179.1322033148,0
+SPGM.US,D,20160829,000000,28.3438,29.0848,28.3438,29.0848,9035.2524425891,0
+SPGM.US,D,20160830,000000,28.3547,28.9384,28.3141,28.9335,11180.101495411,0
+SPGM.US,D,20160831,000000,28.5466,28.8108,28.5466,28.8108,3150.5629112373,0
+SPGM.US,D,20160901,000000,28.9285,28.9285,28.328,28.328,5008.3539381395,0
+SPGM.US,D,20160902,000000,28.5466,29.1847,28.5466,28.8691,11011.303290029,0
+SPGM.US,D,20160906,000000,29.1511,29.3173,28.9958,29.2975,12140.330807466,0
+SPGM.US,D,20160907,000000,29.4351,29.4351,29.2896,29.3935,5826.0650049316,0
+SPGM.US,D,20160908,000000,29.3519,29.3519,28.7544,29.1808,9283.9012960265,0
+SPGM.US,D,20160909,000000,29.25,29.25,28.7148,28.7148,6440.6117646468,0
+SPGM.US,D,20160912,000000,28.6871,28.9196,28.5911,28.699,3280.9519441374,0
+SPGM.US,D,20160913,000000,28.4556,28.4556,27.8739,28.2083,10900.11884337,0
+SPGM.US,D,20160914,000000,28.423,28.423,27.9174,28.0767,5999.9170487984,0
+SPGM.US,D,20160915,000000,28.5634,28.5634,28.0668,28.4121,37212.42352907,0
+SPGM.US,D,20160916,000000,28.4635,28.4685,28.1914,28.4536,7580.75772675,0
+SPGM.US,D,20160919,000000,28.328,28.6495,28.328,28.6495,1510.0869391686,0
+SPGM.US,D,20160920,000000,28.701,28.701,28.701,28.701,1700.1112661858,0
+SPGM.US,D,20160921,000000,28.7623,28.7623,27.9817,28.6109,4221.9766699513,0
+SPGM.US,D,20160922,000000,29.2698,29.3213,28.7395,29.256,20209.289331819,0
+SPGM.US,D,20160923,000000,28.7089,29.0927,28.7089,29.0927,10080.386241184,0
+SPGM.US,D,20160926,000000,28.601,28.601,28.5911,28.5911,1828.4787636921,0
+SPGM.US,D,20160927,000000,28.7672,28.9285,28.4071,28.7296,3704.4636091385,0
+SPGM.US,D,20160928,000000,29.0067,29.0067,29.0037,29.0037,1363.5256231181,0
+SPGM.US,D,20160929,000000,28.8236,28.8236,28.6772,28.6772,2725.0297108424,0
+SPGM.US,D,20160930,000000,28.9651,29.0838,28.8622,28.8622,22464.312063602,0
+SPGM.US,D,20161003,000000,29.2352,29.2352,28.6752,28.6752,6616.4853439074,0
+SPGM.US,D,20161004,000000,29.3045,29.3045,28.3705,28.8464,6098.9722830946,0
+SPGM.US,D,20161005,000000,28.9344,29.2303,28.9344,29.161,1865.8771684774,0
+SPGM.US,D,20161006,000000,28.4437,28.9879,28.4437,28.7672,8427.7810567522,0
+SPGM.US,D,20161007,000000,28.7326,28.8939,28.5743,28.7851,7661.619142502,0
+SPGM.US,D,20161010,000000,29.0314,29.0571,28.8602,29.0314,8720.9036888532,0
+SPGM.US,D,20161011,000000,28.606,28.6099,28.423,28.6099,7013.7170487891,0
+SPGM.US,D,20161012,000000,28.2874,28.8424,28.2874,28.7761,9154.5230308233,0
+SPGM.US,D,20161013,000000,28.3497,28.5555,28.2874,28.512,16497.750348802,0
+SPGM.US,D,20161014,000000,28.3102,28.3102,28.0519,28.0519,1239.2011963994,0
+SPGM.US,D,20161017,000000,28.4596,28.4981,28.4012,28.414,15763.933000852,0
+SPGM.US,D,20161018,000000,27.861,28.7287,27.861,28.3616,58975.262811024,0
+SPGM.US,D,20161019,000000,28.2083,28.6119,28.2083,28.2231,4571.7022930787,0
+SPGM.US,D,20161020,000000,28.1964,28.7405,28.1964,28.4843,9457.7533398933,0
+SPGM.US,D,20161021,000000,28.3408,28.7425,28.1736,28.7425,7303.8073777994,0
+SPGM.US,D,20161024,000000,28.8108,28.8108,28.6594,28.8108,9739.7575273284,0
+SPGM.US,D,20161025,000000,28.7623,28.792,28.6,28.7425,11425.718045758,0
+SPGM.US,D,20161026,000000,28.4714,28.4714,28.4714,28.4714,1300.8580259103,0
+SPGM.US,D,20161027,000000,28.701,28.701,28.2755,28.2755,3313.2965104382,0
+SPGM.US,D,20161028,000000,28.5773,28.5911,28.5555,28.5911,2246.9365902087,0
+SPGM.US,D,20161031,000000,28.5605,28.788,28.3497,28.3844,5523.8454635585,0
+SPGM.US,D,20161101,000000,28.8108,28.8108,27.7789,28.046,6766.0789630486,0
+SPGM.US,D,20161102,000000,28.2785,28.2785,27.7472,27.7472,7192.6229311404,0
+SPGM.US,D,20161103,000000,28.4892,28.4892,27.6453,28.0381,3840.91724822,0
+SPGM.US,D,20161104,000000,27.957,27.957,27.5405,27.5405,3041.3999999721,0
+SPGM.US,D,20161107,000000,28.3933,28.4249,27.9471,27.9471,5358.0795612669,0
+SPGM.US,D,20161108,000000,28.6792,28.6792,28.142,28.6723,6157.5968095148,0
+SPGM.US,D,20161109,000000,28.1647,28.8108,28.1647,28.8108,7491.8101694228,0
+SPGM.US,D,20161110,000000,28.8108,28.8108,28.2142,28.792,6880.2957127983,0
+SPGM.US,D,20161111,000000,28.7326,28.7583,28.5456,28.7583,9325.3427715994,0
+SPGM.US,D,20161114,000000,28.8691,28.8691,28.2528,28.606,16463.384247107,0
+SPGM.US,D,20161115,000000,28.606,28.9354,28.2033,28.9354,15408.142771544,0
+SPGM.US,D,20161116,000000,28.4932,28.7237,28.4536,28.6822,2286.3565303878,0
+SPGM.US,D,20161117,000000,28.7544,29.0631,28.7504,28.7544,13245.099900178,0
+SPGM.US,D,20161118,000000,28.6634,28.8622,28.2211,28.3834,20350.796809385,0
+SPGM.US,D,20161121,000000,28.2172,28.7583,28.2172,28.6495,5551.1361913748,0
+SPGM.US,D,20161122,000000,29.251,29.251,28.7504,28.9226,6673.0883349338,0
+SPGM.US,D,20161123,000000,28.974,29.0759,28.606,29.0759,3658.979062778,0
+SPGM.US,D,20161125,000000,28.9166,28.9166,28.9166,28.9166,530.6530408725,0
+SPGM.US,D,20161128,000000,28.6535,29.1422,28.6099,28.6099,7115.804586176,0
+SPGM.US,D,20161129,000000,29.0354,29.1768,28.3596,28.9928,6476.9994017352,0
+SPGM.US,D,20161130,000000,28.9978,29.1392,28.5308,28.5308,8815.9158523618,0
+SPGM.US,D,20161201,000000,29.2035,29.2035,28.7534,28.8335,4952.76171481,0
+SPGM.US,D,20161202,000000,28.8642,29.0888,28.4051,29.0888,9620.4869390942,0
+SPGM.US,D,20161205,000000,29.2204,29.2649,28.5931,28.6198,73865.892521755,0
+SPGM.US,D,20161206,000000,29.2303,29.2303,28.5585,28.9196,4550.4761714438,0
+SPGM.US,D,20161207,000000,29.2035,29.5112,29.0799,29.2639,38249.47118609,0
+SPGM.US,D,20161208,000000,29.8189,29.8634,29.3836,29.8061,29686.247257953,0
+SPGM.US,D,20161209,000000,29.4024,29.8773,29.2817,29.5498,34437.86620108,0
+SPGM.US,D,20161212,000000,29.8941,29.8941,29.0047,29.6774,13594.825523305,0
+SPGM.US,D,20161213,000000,30.0603,30.2196,29.3895,30.0405,47348.401993584,0
+SPGM.US,D,20161214,000000,30.1741,30.1741,29.2936,29.3796,3808.5726819192,0
+SPGM.US,D,20161215,000000,29.2649,29.7408,28.9651,29.2649,88446.216549538,0
+SPGM.US,D,20161216,000000,28.8068,29.4034,28.8068,29.2303,9191.9214356086,0
+SPGM.US,D,20161219,000000,28.9433,29.5844,28.9433,29.3371,8058.8508473837,0
+SPGM.US,D,20161220,000000,29.3223,29.5211,29.0611,29.5211,19406.73978048,0
+SPGM.US,D,20161221,000000,29.4954,29.4954,28.9354,29.4351,2347.0025922018,0
+SPGM.US,D,20161222,000000,29.5736,29.5736,28.8236,29.1541,14086.058623998,0
+SPGM.US,D,20161223,000000,29.2075,29.4133,28.8563,29.4133,54245.880757229,0
+SPGM.US,D,20161227,000000,29.4974,29.4974,28.9513,29.3539,215715.00956931,0
+SPGM.US,D,20161228,000000,29.4974,29.4974,28.8226,29.1847,29014.086739514,0
+SPGM.US,D,20161229,000000,28.9008,29.5073,28.9008,29.071,178215.52801432,0
+SPGM.US,D,20161230,000000,28.9008,29.4934,28.9008,29.2164,33592.864406471,0
+SPGM.US,D,20170103,000000,29.6319,29.6319,29.0106,29.4905,8274.1443668234,0
+SPGM.US,D,20170104,000000,29.7032,29.7843,29.5973,29.7309,16473.491924076,0
+SPGM.US,D,20170105,000000,30.2028,30.2028,29.6201,29.9099,57300.420737261,0
+SPGM.US,D,20170106,000000,30.0415,30.0415,29.7625,29.904,14218.469192292,0
+SPGM.US,D,20170109,000000,29.6626,29.811,29.4311,29.4311,44735.567497097,0
+SPGM.US,D,20170110,000000,29.8189,29.9169,29.5102,29.8367,13759.5806579,0
+SPGM.US,D,20170111,000000,30.0029,30.0029,29.6656,29.9752,13345.165902171,0
+SPGM.US,D,20170112,000000,30.1375,30.1375,29.7952,29.9129,18265.58305068,0
+SPGM.US,D,20170113,000000,29.9752,30.0069,29.8931,30.0029,11631.914655925,0
+SPGM.US,D,20170117,000000,29.9752,29.9752,29.7605,29.9,7717.2113658315,0
+SPGM.US,D,20170118,000000,29.8555,29.9307,29.8476,29.9307,7462.4979062127,0
+SPGM.US,D,20170119,000000,30.0247,30.0247,29.6715,29.8308,25341.967696677,0
+SPGM.US,D,20170120,000000,29.7882,29.9307,29.4529,29.7546,4576.7561315632,0
+SPGM.US,D,20170123,000000,29.7645,29.9248,29.7645,29.9208,30936.566899018,0
+SPGM.US,D,20170124,000000,29.7467,30.1236,29.7467,30.1236,44408.078763301,0
+SPGM.US,D,20170125,000000,30.3542,30.3542,30.0771,30.3413,21277.670787442,0
+SPGM.US,D,20170126,000000,30.4768,30.4768,30.2255,30.3136,27646.518045609,0
+SPGM.US,D,20170127,000000,29.8773,30.2701,29.8773,30.2354,6639.7330009361,0
+SPGM.US,D,20170130,000000,29.9169,30.0089,29.9169,30.0049,30860.759321751,0
+SPGM.US,D,20170131,000000,29.908,30.086,29.8506,29.8506,83232.676768927,0
+SPGM.US,D,20170201,000000,29.9861,29.9861,29.6586,29.723,362578.54516118,0
+SPGM.US,D,20170202,000000,29.7793,29.7843,29.6854,29.7843,24532.34277146,0
+SPGM.US,D,20170203,000000,30.0287,30.0287,29.8466,29.9258,52532.629510984,0
+SPGM.US,D,20170206,000000,29.9574,29.9574,29.8288,29.9129,20016.232701711,0
+SPGM.US,D,20170207,000000,29.8535,29.9129,29.7566,29.8466,19565.430308893,0
+SPGM.US,D,20170208,000000,29.8852,29.9,29.8595,29.8595,2808.9234296851,0
+SPGM.US,D,20170209,000000,29.904,30.1276,29.904,30.0999,14958.351146423,0
+SPGM.US,D,20170210,000000,30.1741,30.2374,30.086,30.2107,6287.9858424149,0
+SPGM.US,D,20170213,000000,30.3413,30.3967,30.2433,30.3769,14236.663010836,0
+SPGM.US,D,20170214,000000,30.2918,30.4303,30.2612,30.3828,13910.185044738,0
+SPGM.US,D,20170215,000000,30.4521,30.555,30.3898,30.5283,12865.051246143,0
+SPGM.US,D,20170216,000000,30.5946,30.5946,30.4254,30.5055,58618.461814019,0
+SPGM.US,D,20170217,000000,30.5204,30.554,30.4125,30.5263,11403.481156426,0
+SPGM.US,D,20170221,000000,30.645,30.7459,30.645,30.743,101052.51126527,0
+SPGM.US,D,20170222,000000,30.6886,30.6905,30.6025,30.6638,3810.594217313,0
+SPGM.US,D,20170223,000000,30.8498,30.8498,30.6213,30.6886,6981.3724824883,0
+SPGM.US,D,20170224,000000,30.5421,30.6015,30.5421,30.5461,6021.1431704333,0
+SPGM.US,D,20170227,000000,30.6539,30.6539,30.5659,30.6381,10834.418943071,0
+SPGM.US,D,20170228,000000,30.6233,30.6233,30.4432,30.4432,12142.35234286,0
+SPGM.US,D,20170301,000000,30.7291,30.9883,30.7291,30.9379,16894.982053683,0
+SPGM.US,D,20170302,000000,30.9023,30.9023,30.7024,30.7242,9371.8380856568,0
+SPGM.US,D,20170303,000000,30.7024,30.738,30.6826,30.738,7043.0293119992,0
+SPGM.US,D,20170306,000000,30.7153,30.7153,30.6213,30.6975,32827.713259918,0
+SPGM.US,D,20170307,000000,30.6213,30.6539,30.552,30.6421,15276.742970947,0
+SPGM.US,D,20170308,000000,30.6569,30.6569,30.4353,30.4521,25868.577666762,0
+SPGM.US,D,20170309,000000,30.4481,30.5461,30.4086,30.4086,23617.598005765,0
+SPGM.US,D,20170310,000000,30.5906,30.6707,30.5688,30.6312,7136.019940114,0
+SPGM.US,D,20170313,000000,30.7192,30.7766,30.7044,30.7558,19898.98364887,0
+SPGM.US,D,20170314,000000,30.551,30.6084,30.5253,30.5253,15286.850647916,0
+SPGM.US,D,20170315,000000,30.6787,30.9676,30.6312,30.9676,5371.2195413266,0
+SPGM.US,D,20170316,000000,30.9428,31.0101,30.9121,30.9151,14354.922831374,0
+SPGM.US,D,20170317,000000,31.1842,31.1842,30.9121,30.9201,10014.686340885,0
+SPGM.US,D,20170320,000000,30.9854,31.0299,30.9567,30.9893,5657.2667995493,0
+SPGM.US,D,20170321,000000,30.9695,30.9695,30.6668,30.7291,20278.021535208,0
+SPGM.US,D,20170322,000000,30.5461,30.6628,30.4818,30.5857,38302.031106329,0
+SPGM.US,D,20170323,000000,30.4818,30.7746,30.4818,30.5936,5027.5585243806,0
+SPGM.US,D,20170324,000000,30.551,30.7687,30.551,30.6668,4970.9555333542,0
+SPGM.US,D,20170327,000000,30.5421,30.6579,30.466,30.6579,8132.6368892574,0
+SPGM.US,D,20170328,000000,30.7192,30.8973,30.7192,30.8577,9313.2135592366,0
+SPGM.US,D,20170329,000000,30.8933,30.926,30.7509,30.8548,3165.7244266908,0
+SPGM.US,D,20170330,000000,30.8933,31.0279,30.7697,30.9527,32589.17208345,0
+SPGM.US,D,20170331,000000,30.8449,30.926,30.8449,30.9151,7203.7413758063,0
+SPGM.US,D,20170403,000000,30.9121,30.9121,30.7242,30.7717,7355.3565303413,0
+SPGM.US,D,20170404,000000,30.7726,30.8577,30.7449,30.8577,7425.0995014274,0
+SPGM.US,D,20170405,000000,30.9151,30.9695,30.6707,30.6707,4719.2743768261,0
+SPGM.US,D,20170406,000000,30.7123,30.8172,30.6935,30.7647,13264.304486419,0
+SPGM.US,D,20170407,000000,30.7697,30.8221,30.7192,30.7509,6431.5148553747,0
+SPGM.US,D,20170410,000000,30.8083,30.8261,30.8083,30.8132,5583.4807576756,0
+SPGM.US,D,20170411,000000,30.5985,30.7321,30.5956,30.7074,7475.6378862724,0
+SPGM.US,D,20170412,000000,30.7816,30.7816,30.6945,30.7271,3859.1110667642,0
+SPGM.US,D,20170413,000000,30.6262,30.6262,30.555,30.555,5196.3567297629,0
+SPGM.US,D,20170417,000000,30.5768,30.7657,30.5768,30.7192,12743.759122515,0
+SPGM.US,D,20170418,000000,30.6668,30.6668,30.559,30.5758,62058.104286569,0
+SPGM.US,D,20170419,000000,30.738,30.738,30.5332,30.5451,8557.1593219554,0
+SPGM.US,D,20170420,000000,30.6628,30.7766,30.6628,30.7766,13991.04646049,0
+SPGM.US,D,20170421,000000,30.7548,30.7548,30.6945,30.6945,4311.9349949754,0
+SPGM.US,D,20170424,000000,31.202,31.2198,31.108,31.2198,29583.148952869,0
+SPGM.US,D,20170425,000000,31.3207,31.4335,31.3188,31.4335,12947.934197289,0
+SPGM.US,D,20170426,000000,31.3712,31.4414,31.3712,31.3801,22030.692721632,0
+SPGM.US,D,20170427,000000,31.3524,31.3851,31.3168,31.3712,8565.2454635306,0
+SPGM.US,D,20170428,000000,31.3306,31.3405,31.299,31.3267,15111.987836352,0
+SPGM.US,D,20170501,000000,31.5523,31.5523,31.3762,31.4464,4839.5557327572,0
+SPGM.US,D,20170502,000000,31.482,31.5107,31.4207,31.5107,13561.470189307,0
+SPGM.US,D,20170503,000000,31.4029,31.4414,31.4029,31.4147,13085.398604067,0
+SPGM.US,D,20170504,000000,31.4909,31.5107,31.3781,31.5008,25989.86979039,0
+SPGM.US,D,20170505,000000,31.5394,31.6631,31.5394,31.6245,11134.61694905,0
+SPGM.US,D,20170508,000000,31.6205,31.6571,31.6156,31.6334,11415.610368789,0
+SPGM.US,D,20170509,000000,31.6611,31.6739,31.5483,31.5483,18462.682751575,0
+SPGM.US,D,20170510,000000,31.6571,31.6888,31.6294,31.6492,3861.132602158,0
+SPGM.US,D,20170511,000000,31.5394,31.6739,31.487,31.6739,15406.12123615,0
+SPGM.US,D,20170512,000000,31.6611,31.666,31.572,31.666,2169.1074775474,0
+SPGM.US,D,20170515,000000,31.6967,31.8392,31.6967,31.7373,7237.096709804,0
+SPGM.US,D,20170516,000000,31.8649,31.9035,31.8481,31.9035,3061.6153539101,0
+SPGM.US,D,20170517,000000,31.67,31.67,31.4642,31.481,6216.221335935,0
+SPGM.US,D,20170518,000000,31.2832,31.4662,31.2832,31.4345,5864.4741774138,0
+SPGM.US,D,20170519,000000,31.5621,31.8125,31.5621,31.8125,1539.3992023787,0
+SPGM.US,D,20170522,000000,31.7986,31.8975,31.7986,31.8778,17318.493718685,0
+SPGM.US,D,20170523,000000,31.9341,31.9341,31.8372,31.8669,7144.1060816892,0
+SPGM.US,D,20170524,000000,31.8916,31.9074,31.8698,31.9074,2098.3537387644,0
+SPGM.US,D,20170525,000000,32.0568,32.0628,31.949,31.9678,10656.523828417,0
+SPGM.US,D,20170526,000000,31.857,31.947,31.857,31.947,50738.516848986,0
+SPGM.US,D,20170530,000000,31.9292,31.9292,31.9173,31.9173,4801.146560275,0
+SPGM.US,D,20170531,000000,31.9925,32.0321,31.8639,31.9351,15206.99999986,0
+SPGM.US,D,20170601,000000,32.1211,32.1647,31.949,32.1647,12892.341973959,0
+SPGM.US,D,20170602,000000,32.3833,32.3833,32.2626,32.3516,10632.265403691,0
+SPGM.US,D,20170605,000000,32.3111,32.3111,32.229,32.2893,6751.928215292,0
+SPGM.US,D,20170606,000000,32.1518,32.2478,32.1518,32.1864,5232.7443668513,0
+SPGM.US,D,20170607,000000,32.1953,32.1953,32.1281,32.1281,4681.8759720408,0
+SPGM.US,D,20170608,000000,32.1459,32.1736,32.1261,32.1439,3656.9575273842,0
+SPGM.US,D,20170609,000000,32.1736,32.2725,32.0727,32.0727,10399.788833404,0
+SPGM.US,D,20170612,000000,32.0529,32.0746,32.0172,32.0172,5225.668992973,0
+SPGM.US,D,20170613,000000,32.1825,32.2913,32.1775,32.2844,10544.328614061,0
+SPGM.US,D,20170614,000000,32.2844,32.2844,32.0974,32.1439,3982.424725786,0
+SPGM.US,D,20170615,000000,31.9015,31.9727,31.8223,31.9668,9959.0941175557,0
+SPGM.US,D,20170616,000000,32.0143,32.0746,32.0143,32.0727,2521.8654037655,0
+SPGM.US,D,20170619,000000,32.319,32.3249,32.3002,32.321,2832.1710867138,0
+SPGM.US,D,20170620,000000,32.1736,32.1844,32.1478,32.1528,2361.1533399584,0
+SPGM.US,D,20170621,000000,32.1597,32.1597,32.0479,32.0816,4452.4317048445,0
+SPGM.US,D,20170622,000000,32.1429,32.1567,32.1429,32.1567,2396.5302093499,0
+SPGM.US,D,20170623,000000,32.1716,32.2517,32.1716,32.2517,6228.3505482978,0
+SPGM.US,D,20170626,000000,32.2715,32.2893,32.2586,32.2636,10145.075373785,0
+SPGM.US,D,20170627,000000,32.2448,32.2606,32.1676,32.2003,5469.2640079259,0
+SPGM.US,D,20170628,000000,32.2359,32.4239,32.2359,32.4239,4796.0927217905,0
+SPGM.US,D,20170629,000000,32.3111,32.3111,32.0598,32.1379,14854.242073642,0
+SPGM.US,D,20170630,000000,32.2794,32.3061,32.13,32.3061,14896.694316912,0
+SPGM.US,D,20170703,000000,32.3892,32.3892,32.3012,32.3012,1294.7934197289,0
+SPGM.US,D,20170705,000000,32.1844,32.2309,32.1844,32.2151,5736.1066799075,0
+SPGM.US,D,20170706,000000,32.0489,32.1211,32.0291,32.0291,7673.7483548648,0
+SPGM.US,D,20170707,000000,32.0163,32.1439,32.0163,32.1429,6296.0719839901,0
+SPGM.US,D,20170710,000000,32.0875,32.2389,32.0875,32.2359,6175.790628059,0
+SPGM.US,D,20170711,000000,32.1983,32.2893,32.136,32.2893,6832.789631044,0
+SPGM.US,D,20170712,000000,32.4644,32.5386,32.4644,32.5347,33945.62233269,0
+SPGM.US,D,20170713,000000,32.4417,32.5733,32.4417,32.5733,2347.0025922018,0
+SPGM.US,D,20170714,000000,32.7444,32.8325,32.7444,32.8137,18822.516051672,0
+SPGM.US,D,20170717,000000,32.7128,32.8354,32.7128,32.7949,3268.8227317746,0
+SPGM.US,D,20170718,000000,32.6791,32.8236,32.6732,32.8067,10820.268195314,0
+SPGM.US,D,20170719,000000,32.9057,32.9977,32.9057,32.9977,3984.4462611798,0
+SPGM.US,D,20170720,000000,32.8968,33.0185,32.7662,32.9739,122002.69331892,0
+SPGM.US,D,20170721,000000,32.9502,32.9502,32.8424,32.8879,5451.0701893817,0
+SPGM.US,D,20170724,000000,32.8384,32.9551,32.8384,32.9551,2030.6323030721,0
+SPGM.US,D,20170725,000000,33.0402,33.0481,32.9225,33.0472,2955.4847457356,0
+SPGM.US,D,20170726,000000,33.0254,33.0808,33.0254,33.059,2669.4374875129,0
+SPGM.US,D,20170727,000000,33.0986,33.0986,32.8711,32.9581,3390.1148554026,0
+SPGM.US,D,20170728,000000,32.9453,33.0343,32.8839,33.0343,2288.3780657816,0
+SPGM.US,D,20170731,000000,33.0175,33.1006,32.9057,33.0996,14332.685942042,0
+SPGM.US,D,20170801,000000,33.059,33.1293,32.9799,33.0808,5215.561316004,0
+SPGM.US,D,20170802,000000,33.1313,33.1313,33.0511,33.0511,2786.6865403533,0
+SPGM.US,D,20170803,000000,33.0491,33.1293,33.0491,33.1293,3333.5118643762,0
+SPGM.US,D,20170804,000000,33.1223,33.1273,33.065,33.1273,10028.837088642,0
+SPGM.US,D,20170807,000000,33.0729,33.1659,33.0729,33.1659,2443.0255234073,0
+SPGM.US,D,20170808,000000,33.2836,33.2836,33.0353,33.0353,8643.0745761919,0
+SPGM.US,D,20170809,000000,32.8157,33.0343,32.8157,33.0036,23164.774077554,0
+SPGM.US,D,20170810,000000,32.7266,32.7395,32.6791,32.7306,5619.868394764,0
+SPGM.US,D,20170811,000000,32.6316,32.6643,32.507,32.507,9046.370887255,0
+SPGM.US,D,20170814,000000,32.78,32.8839,32.78,32.8364,1675.8528414602,0
+SPGM.US,D,20170815,000000,32.8918,32.8918,32.6376,32.8176,19570.484147378,0
+SPGM.US,D,20170816,000000,32.9057,33.0491,32.7969,33.0175,15296.958324885,0
+SPGM.US,D,20170817,000000,32.7137,32.781,32.4605,32.4605,46993.622531972,0
+SPGM.US,D,20170818,000000,32.6267,32.6267,32.5624,32.5673,4045.0923229938,0
+SPGM.US,D,20170821,000000,32.4822,32.6039,32.4822,32.6039,47563.695513023,0
+SPGM.US,D,20170822,000000,32.7573,32.8117,32.6356,32.6356,26060.623529173,0
+SPGM.US,D,20170823,000000,32.78,32.78,32.7474,32.7513,3246.5858424428,0
+SPGM.US,D,20170824,000000,32.6969,32.7464,32.6969,32.7256,1650.5836490377,0
+SPGM.US,D,20170825,000000,32.8562,32.8938,32.8236,32.8335,5055.8600198938,0
+SPGM.US,D,20170828,000000,32.8226,32.8562,32.7879,32.8275,27019.842073531,0
+SPGM.US,D,20170829,000000,32.6267,32.7513,32.6267,32.6376,3650.8929212028,0
+SPGM.US,D,20170830,000000,32.8552,32.8552,32.8097,32.8552,1353.4179461491,0
+SPGM.US,D,20170831,000000,33.0432,33.0808,32.9077,32.9848,6275.8566300521,0
+SPGM.US,D,20170901,000000,33.2708,33.2866,33.0392,33.0392,6690.2713857811,0
+SPGM.US,D,20170905,000000,33.0946,33.0946,32.8196,32.9571,8989.7678962286,0
+SPGM.US,D,20170906,000000,33.063,33.1431,33.063,33.1313,6703.4113658408,0
+SPGM.US,D,20170907,000000,33.0848,33.2341,33.0848,33.1718,3621.5806579927,0
+SPGM.US,D,20170908,000000,33.1164,33.2886,33.1164,33.1896,4550.4761714438,0
+SPGM.US,D,20170911,000000,33.4162,33.527,33.3915,33.5211,9583.0885343089,0
+SPGM.US,D,20170912,000000,33.6972,33.6972,33.5408,33.6348,9361.7304086878,0
+SPGM.US,D,20170913,000000,33.6012,33.6032,33.4795,33.6032,5219.6043867916,0
+SPGM.US,D,20170914,000000,33.432,33.6269,33.432,33.5032,5142.7860418272,0
+SPGM.US,D,20170915,000000,33.4805,33.6794,33.4805,33.6794,6438.590229253,0
+SPGM.US,D,20170918,000000,33.6734,33.7743,33.6734,33.7743,5957.4648055286,0
+SPGM.US,D,20170919,000000,33.8505,33.8545,33.802,33.8545,18704.256231134,0
+SPGM.US,D,20170920,000000,33.8594,33.9623,33.7832,33.8188,6257.6628115079,0
+SPGM.US,D,20170921,000000,33.7644,33.8357,33.7318,33.7466,4278.5796609777,0
+SPGM.US,D,20170922,000000,33.801,33.807,33.711,33.7753,1475.720837474,0
+SPGM.US,D,20170925,000000,33.7288,33.7644,33.5893,33.6437,4898.1802591774,0
+SPGM.US,D,20170926,000000,33.6457,33.6457,33.5537,33.6071,2108.4614157334,0
+SPGM.US,D,20170927,000000,33.621,33.6655,33.621,33.6655,2758.3850448401,0
+SPGM.US,D,20170928,000000,33.7199,33.7565,33.6576,33.7536,4057.2215353566,0
+SPGM.US,D,20170929,000000,33.7704,33.9316,33.7506,33.9316,12076.652442561,0
+SPGM.US,D,20171002,000000,33.9653,34.0365,33.9287,34.0207,6008.0031903736,0
+SPGM.US,D,20171003,000000,34.0434,34.0711,34.0246,34.0563,6226.329012904,0
+SPGM.US,D,20171004,000000,34.0553,34.1206,34.0306,34.1206,2420.7886340755,0
+SPGM.US,D,20171005,000000,34.1582,34.1701,34.0978,34.0978,4641.4452641648,0
+SPGM.US,D,20171006,000000,34.0672,34.1117,34.0593,34.1117,3272.8658025622,0
+SPGM.US,D,20171009,000000,34.1117,34.1117,34.1117,34.1117,3415.3840478251,0
+SPGM.US,D,20171010,000000,34.269,34.269,34.1622,34.1622,4188.6213359536,0
+SPGM.US,D,20171011,000000,34.2868,34.3274,34.1542,34.3274,3505.3423728492,0
+SPGM.US,D,20171012,000000,34.3402,34.3541,34.2472,34.2472,5127.6245263737,0
+SPGM.US,D,20171013,000000,34.3937,34.4491,34.3808,34.3966,2826.1064805324,0
+SPGM.US,D,20171016,000000,34.4154,34.4154,34.4154,34.4154,1811.2957128448,0
+SPGM.US,D,20171017,000000,34.3996,34.4045,34.3313,34.4045,4369.5487536987,0
+SPGM.US,D,20171018,000000,34.5074,34.5074,34.3521,34.456,21347.413758528,0
+SPGM.US,D,20171019,000000,34.3501,34.3857,34.2898,34.3669,12449.625722717,0
+SPGM.US,D,20171020,000000,34.452,34.456,34.452,34.452,2677.5236290881,0
+SPGM.US,D,20171023,000000,34.4867,34.4867,34.3501,34.4431,6811.5635094091,0
+SPGM.US,D,20171024,000000,34.4501,34.4827,34.3857,34.4827,4552.4977068376,0
+SPGM.US,D,20171025,000000,34.1562,34.3254,34.1562,34.3195,2782.6434695657,0
+SPGM.US,D,20171026,000000,34.457,34.4629,34.269,34.3076,5232.7443668513,0
+SPGM.US,D,20171027,000000,34.4441,34.5975,34.4441,34.5787,11849.229710759,0
+SPGM.US,D,20171030,000000,34.5094,34.5094,34.456,34.456,2725.0297108424,0
+SPGM.US,D,20171031,000000,34.4253,34.6628,34.4253,34.5282,5549.114655981,0
+SPGM.US,D,20171101,000000,34.736,34.7983,34.6618,34.6618,2412.7024925003,0
+SPGM.US,D,20171102,000000,34.7399,34.7449,34.6539,34.7112,5053.8384845,0
+SPGM.US,D,20171103,000000,34.7597,34.7597,34.6707,34.6707,3308.2426719537,0
+SPGM.US,D,20171106,000000,34.7597,34.7627,34.7597,34.7627,1186.6412761606,0
+SPGM.US,D,20171107,000000,34.8636,34.8636,34.7281,34.7953,27725.357925967,0
+SPGM.US,D,20171108,000000,34.8032,34.9615,34.6994,34.9615,29970.272980782,0
+SPGM.US,D,20171109,000000,34.6954,34.6954,34.4609,34.6865,8972.5848453813,0
+SPGM.US,D,20171110,000000,34.4342,34.5925,34.4342,34.5925,14141.650847328,0
+SPGM.US,D,20171113,000000,34.5193,34.64,34.5193,34.64,6239.4689929637,0
+SPGM.US,D,20171114,000000,34.5401,34.5411,34.4441,34.5411,4937.6001993565,0
+SPGM.US,D,20171115,000000,34.3442,34.4926,34.3442,34.4926,5947.3571285596,0
+SPGM.US,D,20171116,000000,34.6895,34.7548,34.6222,34.7548,5714.8805582726,0
+SPGM.US,D,20171117,000000,34.7083,34.7083,34.6727,34.6727,4685.9190428284,0
+SPGM.US,D,20171120,000000,34.7686,34.7686,34.7686,34.7686,1614.1960119493,0
+SPGM.US,D,20171121,000000,35.0338,35.0338,34.9338,34.9388,11963.446460508,0
+SPGM.US,D,20171122,000000,35.0882,35.0882,34.9606,35.0763,21960.949750546,0
+SPGM.US,D,20171127,000000,35.1594,35.1594,34.9942,35.0516,12859.997407659,0
+SPGM.US,D,20171128,000000,35.1594,35.2534,35.0516,35.1644,12989.375672862,0
+SPGM.US,D,20171129,000000,35.2267,35.292,35.1901,35.1901,4501.9593219926,0
+SPGM.US,D,20171130,000000,35.3078,35.3988,35.2643,35.2643,6119.1876370326,0
+SPGM.US,D,20171201,000000,35.1673,35.197,35.0565,35.197,11344.856630006,0
+SPGM.US,D,20171204,000000,35.4463,35.4463,35.2405,35.2851,6243.5120637513,0
+SPGM.US,D,20171205,000000,35.1129,35.1347,35.0813,35.1347,1422.1501495383,0
+SPGM.US,D,20171206,000000,34.9081,35.0199,34.9081,34.9833,6159.6183449086,0
+SPGM.US,D,20171207,000000,35.0605,35.108,35.0051,35.0763,5500.5978065298,0
+SPGM.US,D,20171208,000000,35.2979,35.2979,35.2227,35.2702,4398.8610169088,0
+SPGM.US,D,20171211,000000,35.3622,35.4364,35.3622,35.4275,15643.651644921,0
+SPGM.US,D,20171212,000000,35.4196,35.5156,35.3306,35.3306,6618.5068793012,0
+SPGM.US,D,20171213,000000,35.5492,35.6036,35.4701,35.5156,3736.8081754393,0
+SPGM.US,D,20171214,000000,35.5156,35.5156,35.4028,35.4097,2294.442671963,0
+SPGM.US,D,20171215,000000,35.3058,35.5542,35.3058,35.5413,4618.1976071361,0
+SPGM.US,D,20171218,000000,35.7125,35.8351,35.6531,35.8351,6569.99002985,0
+SPGM.US,D,20171219,000000,35.6699,35.7768,35.6392,35.7362,10596.8885343,0
+SPGM.US,D,20171220,000000,35.7441,35.7441,35.6808,35.7441,9041.3170487705,0
+SPGM.US,D,20171221,000000,35.7689,35.8529,35.7105,35.8134,3489.1700896988,0
+SPGM.US,D,20171222,000000,35.7689,35.7689,35.6729,35.7016,2373.2825523212,0
+SPGM.US,D,20171226,000000,35.8609,35.8678,35.8104,35.8678,1380.7086739654,0
+SPGM.US,D,20171227,000000,35.8717,35.8994,35.8391,35.8391,5267.1104685459,0
+SPGM.US,D,20171228,000000,36.0043,36.0043,35.9578,35.9578,3676.1621136253,0
+SPGM.US,D,20171229,000000,35.8678,36.1478,35.8678,36.0132,26668.09491501,0
+SPGM.US,D,20180102,000000,36.0192,36.1606,35.9816,36.1606,21235.218544172,0
+SPGM.US,D,20180103,000000,36.2517,36.4248,36.1369,36.4169,23724.739381637,0
+SPGM.US,D,20180104,000000,36.5989,36.773,36.5989,36.6662,7100.6430707225,0
+SPGM.US,D,20180105,000000,36.686,36.9214,36.686,36.8908,4692.9944167067,0
+SPGM.US,D,20180108,000000,36.8354,37.0184,36.8156,36.8858,7601.9838483849,0
+SPGM.US,D,20180109,000000,36.9274,37.0322,36.8453,36.9699,7655.5545363206,0
+SPGM.US,D,20180110,000000,36.869,37.0115,36.869,36.8749,13004.537188315,0
+SPGM.US,D,20180111,000000,37.1282,37.1282,36.9956,36.9956,1610.1529411617,0
+SPGM.US,D,20180112,000000,37.3023,37.3023,37.0926,37.1391,2857.4402791363,0
+SPGM.US,D,20180116,000000,37.5714,37.6654,37.2321,37.2321,21808.323828314,0
+SPGM.US,D,20180117,000000,37.2499,37.7258,37.2499,37.6981,4235.116650011,0
+SPGM.US,D,20180118,000000,37.5329,37.6803,37.4399,37.4745,13024.752542253,0
+SPGM.US,D,20180119,000000,37.5873,37.7762,37.5873,37.7337,7531.2301096019,0
+SPGM.US,D,20180122,000000,37.7357,37.9316,37.6536,37.9316,9797.3712860517,0
+SPGM.US,D,20180123,000000,38.0631,38.1354,37.9494,38.0671,7842.5465602471,0
+SPGM.US,D,20180124,000000,38.4025,38.4025,37.9998,38.2788,10914.269591126,0
+SPGM.US,D,20180125,000000,38.2739,38.4163,38.0503,38.0503,9657.8853438795,0
+SPGM.US,D,20180126,000000,38.3827,38.5173,38.3451,38.3451,10904.161914157,0
+SPGM.US,D,20180129,000000,38.358,38.3827,38.1819,38.2571,7827.3850447936,0
+SPGM.US,D,20180130,000000,37.7713,37.9108,37.6902,37.7367,27404.94456605,0
+SPGM.US,D,20180131,000000,37.9543,37.9543,37.6427,37.7001,4910.3094715402,0
+SPGM.US,D,20180201,000000,37.5893,37.9236,37.5893,37.7901,7897.1280158797,0
+SPGM.US,D,20180202,000000,37.2974,37.2974,37.0322,37.1005,13410.865802469,0
+SPGM.US,D,20180205,000000,36.7176,36.7176,35.758,35.849,63997.76749692,0
+SPGM.US,D,20180206,000000,35.0694,36.0627,34.7063,35.945,99931.569889412,0
+SPGM.US,D,20180207,000000,35.8816,36.1389,35.758,35.8886,22725.090129403,0
+SPGM.US,D,20180208,000000,35.5176,35.5176,34.4827,34.4827,52257.700697427,0
+SPGM.US,D,20180209,000000,34.9091,35.0417,33.9415,35.0417,36534.19840445,0
+SPGM.US,D,20180212,000000,35.2524,35.474,35.0397,35.474,40555.032302719,0
+SPGM.US,D,20180213,000000,35.3207,35.472,35.2732,35.3009,5676.4713857904,0
+SPGM.US,D,20180214,000000,35.292,36.0498,35.292,36.0498,13000.494117528,0
+SPGM.US,D,20180215,000000,36.0528,36.3813,35.8708,36.3813,4902.223329965,0
+SPGM.US,D,20180216,000000,36.5455,36.684,36.409,36.4931,14940.157327879,0
+SPGM.US,D,20180220,000000,36.2427,36.3813,36.0924,36.0924,9965.1587237371,0
+SPGM.US,D,20180221,000000,36.2596,36.5109,36.2596,36.5109,6969.2432701255,0
+SPGM.US,D,20180222,000000,36.129,36.3466,36.0864,36.1191,17855.211365738,0
+SPGM.US,D,20180223,000000,36.313,36.5376,36.2368,36.495,5697.6975074253,0
+SPGM.US,D,20180226,000000,36.6118,36.9759,36.5989,36.9096,24403.975273954,0
+SPGM.US,D,20180227,000000,36.9096,36.9096,36.5475,36.5712,29518.459820268,0
+SPGM.US,D,20180228,000000,36.5029,36.5029,36.2091,36.2091,5785.6342970556,0
+SPGM.US,D,20180301,000000,35.9915,35.9915,35.3147,35.661,158231.63987891,0
+SPGM.US,D,20180302,000000,35.5106,35.5106,35.5106,35.5106,1541.4207377725,0
+SPGM.US,D,20180305,000000,35.6214,36.2022,35.6214,36.1488,7969.9032900565,0
+SPGM.US,D,20180306,000000,36.1972,36.3615,36.0854,36.3615,5347.9718842979,0
+SPGM.US,D,20180307,000000,36.0192,36.1013,35.9717,36.1013,5916.0233299557,0
+SPGM.US,D,20180308,000000,36.215,36.3061,36.215,36.2596,6378.9549351359,0
+SPGM.US,D,20180309,000000,36.6939,36.9501,36.6939,36.9501,2750.2989032649,0
+SPGM.US,D,20180312,000000,37.1005,37.1193,36.6791,36.9036,6817.6281155905,0
+SPGM.US,D,20180313,000000,36.8957,36.9125,36.7829,36.867,2457.1762711639,0
+SPGM.US,D,20180314,000000,36.7176,36.773,36.4931,36.5712,14047.649451516,0
+SPGM.US,D,20180315,000000,36.6167,36.7176,36.5791,36.5791,3037.3569291845,0
+SPGM.US,D,20180316,000000,36.4673,36.6316,36.4673,36.6197,2255.0227317839,0
+SPGM.US,D,20180319,000000,36.4386,36.4386,35.9321,36.0755,8758.3020936385,0
+SPGM.US,D,20180320,000000,36.1705,36.2952,36.1705,36.1903,9793.3282152641,0
+SPGM.US,D,20180321,000000,36.3377,36.4149,36.2873,36.3249,5384.3595213863,0
+SPGM.US,D,20180322,000000,35.5749,35.8767,35.2633,35.2851,26758.053240034,0
+SPGM.US,D,20180323,000000,35.3474,35.4265,34.8725,35.0239,6255.6412761141,0
+SPGM.US,D,20180326,000000,35.2237,35.6887,35.0516,35.6887,114633.18604082,0
+SPGM.US,D,20180327,000000,35.6719,35.8223,35.1109,35.1109,6354.6965104103,0
+SPGM.US,D,20180328,000000,35.2574,35.38,35.1762,35.1921,29809.560916975,0
+SPGM.US,D,20180329,000000,35.4147,35.758,35.3325,35.7125,21900.303688732,0
+SPGM.US,D,20180402,000000,35.5087,35.5176,34.7429,34.9675,11366.08275164,0
+SPGM.US,D,20180403,000000,35.1367,35.4325,35.0239,35.38,41557.713858043,0
+SPGM.US,D,20180404,000000,34.7706,35.6541,34.7706,35.6541,12003.877168384,0
+SPGM.US,D,20180405,000000,35.756,35.9054,35.7332,35.8628,29522.502891055,0
+SPGM.US,D,20180406,000000,35.5373,36.0775,35.2316,35.2316,7263.3766699234,0
+SPGM.US,D,20180409,000000,35.6699,35.751,35.3098,35.4404,9080.7369889496,0
+SPGM.US,D,20180410,000000,35.8045,36.037,35.7322,36.0192,18232.227716682,0
+SPGM.US,D,20180411,000000,35.7263,35.9717,35.3434,35.8104,20480.175074588,0
+SPGM.US,D,20180412,000000,35.8529,36.0459,35.8529,36.0291,12449.625722717,0
+SPGM.US,D,20180413,000000,36.0825,36.2071,35.9212,35.9875,6753.9497506858,0
+SPGM.US,D,20180416,000000,36.0192,36.2289,35.9677,36.1557,10448.305682855,0
+SPGM.US,D,20180417,000000,36.3387,36.4485,36.2566,36.4485,25592.638085508,0
+SPGM.US,D,20180418,000000,36.4485,36.5435,36.3704,36.5435,3642.8067796276,0
+SPGM.US,D,20180419,000000,36.316,36.3565,36.2002,36.3565,3202.1120637792,0
+SPGM.US,D,20180420,000000,36.3526,36.3526,36.0755,36.0963,4585.8530408353,0
+SPGM.US,D,20180423,000000,36.0696,36.0696,35.847,36.038,3411.3409770375,0
+SPGM.US,D,20180424,000000,35.9123,35.9123,35.5373,35.6066,4095.6307078388,0
+SPGM.US,D,20180425,000000,35.5908,35.6887,35.4958,35.6887,4261.3966101304,0
+SPGM.US,D,20180426,000000,35.7896,36.0459,35.7896,35.9034,5511.7162511957,0
+SPGM.US,D,20180427,000000,35.8876,36.0459,35.8876,36.0459,4107.7599202016,0
+SPGM.US,D,20180430,000000,35.9875,35.9875,35.7886,35.8589,2597.672981033,0
+SPGM.US,D,20180501,000000,35.5067,35.7352,35.5067,35.7352,3087.8953140295,0
+SPGM.US,D,20180502,000000,35.7441,35.7975,35.666,35.7125,3223.3381854141,0
+SPGM.US,D,20180503,000000,35.5809,35.5809,35.3108,35.5552,2675.5020936943,0
+SPGM.US,D,20180504,000000,35.4117,36.0231,35.4117,36.0043,5787.6558324494,0
+SPGM.US,D,20180507,000000,36.0439,36.0439,35.8717,35.8717,3061.6153539101,0
+SPGM.US,D,20180508,000000,35.6828,35.941,35.6115,35.941,72956.201594545,0
+SPGM.US,D,20180509,000000,35.9816,36.0172,35.7263,36.0172,143798.88793487,0
+SPGM.US,D,20180510,000000,36.035,36.4624,36.035,36.4624,7545.3808573585,0
+SPGM.US,D,20180511,000000,36.4099,36.5128,36.4099,36.499,2349.0241275956,0
+SPGM.US,D,20180514,000000,36.5376,36.6068,36.5376,36.5613,2244.9150548149,0
+SPGM.US,D,20180515,000000,36.0459,36.2695,36.0132,36.2427,6727.6697905664,0
+SPGM.US,D,20180516,000000,36.3011,36.313,36.2774,36.2952,7230.0213359257,0
+SPGM.US,D,20180517,000000,36.3803,36.4505,36.2131,36.3585,24957.875971855,0
+SPGM.US,D,20180518,000000,36.221,36.2309,36.1606,36.1606,3398.2009969778,0
+SPGM.US,D,20180521,000000,36.5208,36.5673,36.2655,36.3565,25790.7485541,0
+SPGM.US,D,20180522,000000,36.5208,36.5297,36.4505,36.4525,7425.0995014274,0
+SPGM.US,D,20180523,000000,36.2655,36.4189,36.1418,36.4189,5398.5102691429,0
+SPGM.US,D,20180524,000000,36.2249,36.2566,36.123,36.2566,3999.6077766333,0
+SPGM.US,D,20180525,000000,36.0597,36.3031,36.0597,36.2042,5551.1361913748,0
+SPGM.US,D,20180529,000000,35.7125,35.937,35.475,35.5908,8043.6893319302,0
+SPGM.US,D,20180530,000000,35.8975,36.0775,35.8975,35.9974,7763.7066798889,0
+SPGM.US,D,20180531,000000,36.1399,36.1399,35.8757,35.8757,3302.1780657723,0
+SPGM.US,D,20180601,000000,36.038,36.2794,36.0013,36.2794,11125.520039778,0
+SPGM.US,D,20180604,000000,36.3407,36.4287,36.1438,36.4287,91227.849251406,0
+SPGM.US,D,20180605,000000,36.3338,36.495,36.2764,36.495,39620.072183086,0
+SPGM.US,D,20180606,000000,36.498,36.8621,36.498,36.8621,17582.304087575,0
+SPGM.US,D,20180607,000000,36.5475,36.7513,36.4713,36.7493,5567.3084745252,0
+SPGM.US,D,20180608,000000,36.4525,36.59,36.4525,36.5415,2900.903290103,0
+SPGM.US,D,20180611,000000,36.5673,36.8433,36.4703,36.6771,10844.52662004,0
+SPGM.US,D,20180612,000000,36.7295,36.8532,36.6375,36.6375,12838.771286024,0
+SPGM.US,D,20180613,000000,36.8759,37.1193,36.7186,36.7186,3386.071784615,0
+SPGM.US,D,20180614,000000,36.7107,36.7107,36.4881,36.5366,1863.8556330836,0
+SPGM.US,D,20180615,000000,36.1112,36.5386,36.1112,36.5386,3583.1714855105,0
+SPGM.US,D,20180618,000000,36.1943,36.3278,36.1943,36.3278,2835.2033898045,0
+SPGM.US,D,20180619,000000,35.8876,35.8876,35.7847,35.8708,4639.423728771,0
+SPGM.US,D,20180620,000000,36.1112,36.2111,35.9232,35.9638,9271.7720836637,0
+SPGM.US,D,20180621,000000,35.8609,35.8609,35.7708,35.7708,2863.5048853177,0
+SPGM.US,D,20180622,000000,35.9855,36.1606,35.9855,35.9974,2859.4618145301,0
+SPGM.US,D,20180625,000000,35.6867,35.6867,35.2702,35.2702,5105.3876370419,0
+SPGM.US,D,20180626,000000,35.4958,35.6679,35.4295,35.5749,4745.5543369455,0
+SPGM.US,D,20180627,000000,35.6571,35.6778,35.2287,35.2287,6705.4329012346,0
+SPGM.US,D,20180628,000000,35.6383,35.6383,35.1743,35.1743,4578.777666957,0
+SPGM.US,D,20180629,000000,35.5393,35.5393,35.5393,35.5393,3638.76370884,0
+SPGM.US,D,20180702,000000,35.2673,35.3464,35.2633,35.3058,5111.4522432233,0
+SPGM.US,D,20180703,000000,35.5492,35.7065,35.474,35.5512,10103.633898212,0
+SPGM.US,D,20180705,000000,35.5393,35.6917,35.5393,35.6917,23198.129411552,0
+SPGM.US,D,20180706,000000,35.6432,36.0439,35.6432,35.7204,6358.7395811979,0
+SPGM.US,D,20180709,000000,36.309,36.3506,36.1478,36.3486,15545.607178322,0
+SPGM.US,D,20180710,000000,36.3822,36.4099,36.2249,36.4099,14605.593220205,0
+SPGM.US,D,20180711,000000,36.2546,36.2635,35.941,35.941,6610.420737726,0
+SPGM.US,D,20180712,000000,36.0666,36.2952,36.0666,36.2952,10720.202193321,0
+SPGM.US,D,20180713,000000,35.9924,36.4841,35.9924,36.4841,3552.8484546035,0
+SPGM.US,D,20180716,000000,36.2813,36.4525,36.0835,36.0835,4261.3966101304,0
+SPGM.US,D,20180717,000000,36.1369,36.4099,36.1369,36.4099,1396.8809571158,0
+SPGM.US,D,20180718,000000,36.3189,36.5257,36.2823,36.5257,9035.2524425891,0
+SPGM.US,D,20180719,000000,36.0795,36.2368,36.0755,36.2329,7610.0699899601,0
+SPGM.US,D,20180720,000000,36.2902,36.3991,36.2902,36.3466,3978.3816549984,0
+SPGM.US,D,20180723,000000,36.3377,36.3565,36.2576,36.3565,7794.0297107959,0
+SPGM.US,D,20180724,000000,36.5712,36.7048,36.5306,36.5851,9066.586241193,0
+SPGM.US,D,20180725,000000,36.6335,36.7829,36.5119,36.7829,17018.295712705,0
+SPGM.US,D,20180726,000000,36.8472,36.8888,36.777,36.8334,8345.9088733033,0
+SPGM.US,D,20180727,000000,36.8799,36.8799,36.7137,36.7859,2044.7830508287,0
+SPGM.US,D,20180730,000000,36.7196,36.7631,36.5593,36.6098,4280.6011963715,0
+SPGM.US,D,20180731,000000,36.7552,36.8759,36.7117,36.775,5306.530408725,0
+SPGM.US,D,20180801,000000,36.68,36.7048,36.6553,36.7048,3755.0019939835,0
+SPGM.US,D,20180802,000000,36.2813,36.6375,36.2813,36.5673,3579.1284147229,0
+SPGM.US,D,20180803,000000,36.6217,36.6998,36.6217,36.6998,2048.8261216163,0
+SPGM.US,D,20180806,000000,36.5752,36.7374,36.5752,36.6721,4792.0496510029,0
+SPGM.US,D,20180807,000000,36.9205,37.0322,36.9205,37.0085,4772.8450647618,0
+SPGM.US,D,20180808,000000,36.8908,36.958,36.8908,36.958,2401.5840478344,0
+SPGM.US,D,20180809,000000,37.0135,37.0135,36.8888,36.8888,5275.1966101211,0
+SPGM.US,D,20180810,000000,36.4327,36.4327,36.4278,36.4278,1424.1716849321,0
+SPGM.US,D,20180813,000000,36.3882,36.3882,36.2507,36.3189,2916.0648055565,0
+SPGM.US,D,20180814,000000,36.3229,36.3338,36.3041,36.3338,2698.749750723,0
+SPGM.US,D,20180815,000000,35.9578,35.9578,35.8717,35.8717,1614.1960119493,0
+SPGM.US,D,20180816,000000,36.1636,36.3071,36.1636,36.3031,3231.4243269893,0
+SPGM.US,D,20180817,000000,36.3921,36.3921,36.3733,36.3733,6193.9844466032,0
+SPGM.US,D,20180820,000000,36.5485,36.5623,36.4189,36.5158,16576.59022916,0
+SPGM.US,D,20180821,000000,36.6998,36.8067,36.6682,36.7335,8369.156530332,0
+SPGM.US,D,20180822,000000,36.7048,36.8561,36.7048,36.7631,5569.330009919,0
+SPGM.US,D,20180823,000000,36.7137,36.8284,36.6078,36.6078,8970.5633099875,0
+SPGM.US,D,20180824,000000,36.7651,36.9205,36.7315,36.8433,4085.5230308698,0
+SPGM.US,D,20180827,000000,37.1678,37.2647,37.1678,37.2647,2102.396809552,0
+SPGM.US,D,20180828,000000,37.2954,37.2954,37.1431,37.1846,6470.9347955538,0
+SPGM.US,D,20180829,000000,37.2479,37.3953,37.2479,37.3953,4606.0683947733,0
+SPGM.US,D,20180830,000000,37.1846,37.2163,37.0125,37.059,4556.5407776252,0
+SPGM.US,D,20180831,000000,37.0599,37.0985,36.9679,36.9867,2278.2703888126,0
+SPGM.US,D,20180904,000000,36.7968,36.7968,36.7305,36.7364,3671.1082751408,0
+SPGM.US,D,20180905,000000,36.5277,36.6335,36.5128,36.6335,4836.5234296665,0
+SPGM.US,D,20180906,000000,36.5623,36.8205,36.5306,36.7473,5504.6408773174,0
+SPGM.US,D,20180907,000000,36.4881,36.4881,36.3545,36.3694,2837.2249251983,0
+SPGM.US,D,20180910,000000,36.5514,36.5732,36.4545,36.5574,6440.6117646468,0
+SPGM.US,D,20180911,000000,36.3466,36.5851,36.3466,36.5851,1617.22831504,0
+SPGM.US,D,20180912,000000,36.591,36.6721,36.5673,36.6197,3300.1565303785,0
+SPGM.US,D,20180913,000000,36.9521,37.0659,36.8502,36.9541,16461.362711713,0
+SPGM.US,D,20180914,000000,36.9521,36.9521,36.8195,36.8195,2546.1238284911,0
+SPGM.US,D,20180917,000000,36.9452,36.9452,36.9106,36.9106,2206.5058823327,0
+SPGM.US,D,20180918,000000,37.0629,37.1391,37.057,37.0599,5541.0285144058,0
+SPGM.US,D,20180919,000000,37.1747,37.2034,37.1351,37.1985,6584.1407776066,0
+SPGM.US,D,20180920,000000,37.4092,37.4844,37.1421,37.4498,7054.1477566651,0
+SPGM.US,D,20180921,000000,37.516,37.5893,37.4933,37.4933,3315.318045832,0
+SPGM.US,D,20180924,000000,37.3597,37.3825,37.332,37.3825,4999.2570288674,0
+SPGM.US,D,20180925,000000,37.4972,37.4972,37.3399,37.4379,7289.6566300428,0
+SPGM.US,D,20180926,000000,37.4131,37.515,37.4131,37.4458,7030.9000996364,0
+SPGM.US,D,20180927,000000,37.4408,37.4418,37.3597,37.3597,4458.4963110259,0
+SPGM.US,D,20180928,000000,37.1688,37.3478,37.1688,37.2835,5073.0430707411,0
+SPGM.US,D,20181001,000000,37.5101,37.5467,37.336,37.336,5097.3014954667,0
+SPGM.US,D,20181002,000000,37.2855,37.3904,37.1747,37.1747,4259.3750747366,0
+SPGM.US,D,20181003,000000,37.3439,37.4319,37.1668,37.2222,11547.010169386,0
+SPGM.US,D,20181004,000000,36.872,36.8888,36.684,36.8611,5144.807577221,0
+SPGM.US,D,20181005,000000,36.5336,36.5574,36.4891,36.5574,5084.161515407,0
+SPGM.US,D,20181008,000000,36.3882,36.5257,36.3813,36.3813,2112.504486521,0
+SPGM.US,D,20181009,000000,36.3605,36.6118,36.3605,36.6068,8173.0675971334,0
+SPGM.US,D,20181010,000000,36.4238,36.4238,35.5096,35.5096,58915.627516907,0
+SPGM.US,D,20181011,000000,35.4434,35.5927,34.7914,34.7914,11572.279361808,0
+SPGM.US,D,20181012,000000,35.4206,35.4997,35.0268,35.2049,5972.6263209821,0
+SPGM.US,D,20181015,000000,35.2227,35.3563,35.2227,35.3563,16356.242871236,0
+SPGM.US,D,20181016,000000,35.8173,35.8816,35.5146,35.8173,20342.710667809,0
+SPGM.US,D,20181017,000000,35.8529,36.0013,35.662,35.757,9355.6658025064,0
+SPGM.US,D,20181018,000000,35.5611,35.5769,35.1426,35.1683,13824.269790501,0
+SPGM.US,D,20181019,000000,35.4443,35.6096,35.2188,35.2188,9179.7922232458,0
+SPGM.US,D,20181022,000000,35.4127,35.4127,35.0437,35.1446,10272.432103595,0
+SPGM.US,D,20181023,000000,34.5836,34.9566,34.4867,34.8883,26803.537786394,0
+SPGM.US,D,20181024,000000,34.7192,34.7192,34.1641,34.1641,7501.9178463918,0
+SPGM.US,D,20181025,000000,34.082,34.6964,33.9722,34.4867,34997.831505162,0
+SPGM.US,D,20181026,000000,33.8624,34.2571,33.6596,34.0573,10089.483150456,0
+SPGM.US,D,20181029,000000,34.4224,34.6558,33.622,33.6685,32821.648653737,0
+SPGM.US,D,20181030,000000,33.71,34.1839,33.71,34.1335,16909.13280144,0
+SPGM.US,D,20181031,000000,34.5203,34.7597,34.5203,34.7004,16658.462412609,0
+SPGM.US,D,20181101,000000,34.7904,34.9942,34.6489,34.9239,3736.8081754393,0
+SPGM.US,D,20181102,000000,35.1525,35.1525,34.7973,34.9061,23130.40797586,0
+SPGM.US,D,20181105,000000,35.0031,35.2791,34.9427,35.1307,19730.185443488,0
+SPGM.US,D,20181106,000000,35.1396,35.2128,35.1396,35.1456,4894.1371883898,0
+SPGM.US,D,20181107,000000,35.5967,35.8717,35.4255,35.8717,11899.768095604,0
+SPGM.US,D,20181108,000000,35.753,35.7669,35.5789,35.5789,12638.639282038,0
+SPGM.US,D,20181109,000000,35.3949,35.3949,35.1644,35.2445,105911.27158427,0
+SPGM.US,D,20181112,000000,35.012,35.012,34.6539,34.736,10012.664805491,0
+SPGM.US,D,20181113,000000,34.9071,34.9655,34.6074,34.6816,50820.389032435,0
+SPGM.US,D,20181114,000000,34.9141,34.9141,34.5064,34.6192,5706.7944166974,0
+SPGM.US,D,20181115,000000,34.3956,34.8656,34.3501,34.7498,71069.098304433,0
+SPGM.US,D,20181116,000000,34.6588,37.2994,34.6588,34.9477,62058.104286569,0
+SPGM.US,D,20181119,000000,34.8735,34.8735,34.4045,34.4224,37820.905682604,0
+SPGM.US,D,20181120,000000,34.0286,34.1631,33.7506,33.8525,67970.084545737,0
+SPGM.US,D,20181121,000000,34.1374,34.3175,34.0593,34.1691,11914.929611057,0
+SPGM.US,D,20181123,000000,33.9722,34.0593,33.9613,33.9613,1068.3814556233,0
+SPGM.US,D,20181126,000000,34.178,34.4728,34.178,34.3214,13741.386839355,0
+SPGM.US,D,20181127,000000,34.1295,34.4006,34.0978,34.3917,38894.340976712,0
+SPGM.US,D,20181128,000000,34.5559,35.1495,34.3818,35.1268,57916.98903237,0
+SPGM.US,D,20181129,000000,34.8735,35.0259,34.7271,34.9615,18141.258623961,0
+SPGM.US,D,20181130,000000,34.7815,35.0991,34.7815,35.0466,19516.913459442,0
+SPGM.US,D,20181203,000000,35.6195,35.7115,35.3098,35.5393,130549.74496391,0
+SPGM.US,D,20181204,000000,35.3236,36.3793,34.6301,34.6588,175039.69591066,0
+SPGM.US,D,20181206,000000,34.0415,35.0991,33.6289,34.3175,83561.17627042,0
+SPGM.US,D,20181207,000000,34.36,34.4125,33.7199,33.807,41862.965702507,0
+SPGM.US,D,20181210,000000,33.6418,33.7486,33.0749,33.6734,36290.603389498,0
+SPGM.US,D,20181211,000000,33.8426,33.9633,33.5497,33.6368,50909.336589762,0
+SPGM.US,D,20181212,000000,34.1918,34.3017,34.0088,34.0088,116761.86281049,0
+SPGM.US,D,20181213,000000,34.3867,34.3867,33.8169,34.0048,199644.81395629,0
+SPGM.US,D,20181214,000000,33.6269,34.0048,33.3717,33.4281,511957.88155064,0
+SPGM.US,D,20181217,000000,33.3054,33.43,32.7573,32.8592,125976.02113543,0
+SPGM.US,D,20181218,000000,33.0848,33.1906,32.7939,32.9829,263820.47656787,0
+SPGM.US,D,20181219,000000,32.9512,33.2915,32.4348,32.5426,67530.400597586,0
+SPGM.US,D,20181220,000000,32.3467,32.5287,31.947,32.1083,328956.3684915,0
+SPGM.US,D,20181221,000000,32.0667,32.3487,31.5374,31.5374,106061.87597111,0
+SPGM.US,D,20181224,000000,31.765,31.765,30.9042,30.9042,60390.337586684,0
+SPGM.US,D,20181226,000000,31.0576,32.1083,30.9676,32.0202,234910.49890114,0
+SPGM.US,D,20181227,000000,31.3455,32.1459,31.3455,32.1459,54778.555333495,0
+SPGM.US,D,20181228,000000,32.3991,32.6336,32.1597,32.2992,96142.201793734,0
+SPGM.US,D,20181231,000000,32.5782,32.6297,32.2488,32.3734,112408.48633995,0
+SPGM.US,D,20190102,000000,32.044,32.5386,32.044,32.4585,31518.769092433,0
+SPGM.US,D,20190103,000000,32.2725,32.2814,31.9411,31.9935,24963.940578036,0
+SPGM.US,D,20190104,000000,31.0526,33.0165,31.0526,32.8899,31817.956330715,0
+SPGM.US,D,20190107,000000,32.97,33.3578,32.8443,33.2243,48391.514256784,0
+SPGM.US,D,20190108,000000,33.4142,33.4459,33.1728,33.433,26960.206779414,0
+SPGM.US,D,20190109,000000,33.6754,33.8871,33.6437,33.7842,147073.77527283,0
+SPGM.US,D,20190110,000000,33.5141,33.8663,33.5141,33.8386,11557.117846355,0
+SPGM.US,D,20190111,000000,33.6952,33.805,33.6922,33.714,23594.350348737,0
+SPGM.US,D,20190114,000000,33.5587,33.6665,33.5497,33.5913,46249.697507053,0
+SPGM.US,D,20190115,000000,33.7585,33.8812,33.7288,33.8723,34645.073578944,0
+SPGM.US,D,20190116,000000,33.992,34.1424,33.9445,33.9445,67022.995213742,0
+SPGM.US,D,20190117,000000,34.1453,34.2631,33.9208,34.2631,27205.82332976,0
+SPGM.US,D,20190118,000000,34.5638,34.6667,34.2106,34.5826,12512.293319925,0
+SPGM.US,D,20190122,000000,34.3175,34.3175,33.9326,34.0612,26494.242871143,0
+SPGM.US,D,20190123,000000,34.3274,34.3689,34.0108,34.2344,15398.035094575,0
+SPGM.US,D,20190124,000000,34.2759,34.3076,34.1869,34.273,11077.003190327,0
+SPGM.US,D,20190125,000000,34.4501,34.7103,34.4501,34.6558,5315.6273179971,0
+SPGM.US,D,20190128,000000,34.3026,34.3798,34.3026,34.3798,5321.6919241785,0
+SPGM.US,D,20190129,000000,34.5539,34.5539,34.3897,34.456,7851.6434695192,0
+SPGM.US,D,20190130,000000,34.5905,35.0516,34.5905,34.9447,10330.045862318,0
+SPGM.US,D,20190131,000000,34.9368,35.1268,34.9368,35.0615,98153.629510565,0
+SPGM.US,D,20190201,000000,35.1268,35.1268,34.9368,35.0031,7897.1280158797,0
+SPGM.US,D,20190204,000000,34.9744,35.2851,34.9744,35.1555,293546.143766,0
+SPGM.US,D,20190205,000000,35.3167,35.4899,35.2485,35.4493,180073.31904122,0
+SPGM.US,D,20190206,000000,35.3227,35.4345,35.2692,35.2692,15456.659620995,0
+SPGM.US,D,20190207,000000,35.1733,35.2089,34.8013,34.915,12228.267597096,0
+SPGM.US,D,20190208,000000,34.6845,34.8725,34.6806,34.8201,24941.703688704,0
+SPGM.US,D,20190211,000000,34.9784,34.9784,34.824,34.829,160150.07696762,0
+SPGM.US,D,20190212,000000,35.1762,35.3306,35.1218,35.2485,41557.713858043,0
+SPGM.US,D,20190213,000000,35.4582,35.4582,35.2485,35.2485,35525.452242944,0
+SPGM.US,D,20190214,000000,35.197,35.3731,35.1921,35.3039,17956.288135428,0
+SPGM.US,D,20190215,000000,35.472,35.5749,35.472,35.5354,65214.731803988,0
+SPGM.US,D,20190219,000000,35.5393,35.8243,35.5245,35.7451,82178.446061061,0
+SPGM.US,D,20190220,000000,35.9212,35.9212,35.6828,35.8846,49574.112462157,0
+SPGM.US,D,20190221,000000,35.7065,35.7728,35.6768,35.6927,12649.757726703,0
+SPGM.US,D,20190222,000000,35.9271,35.9924,35.8579,35.9924,3851.024925189,0
+SPGM.US,D,20190225,000000,36.2289,36.2289,36.0053,36.0053,9729.6498503594,0
+SPGM.US,D,20190226,000000,35.9727,36.2269,35.9727,36.1418,146734.15732667,0
+SPGM.US,D,20190227,000000,35.9727,36.0568,35.8015,36.0033,33524.132203082,0
+SPGM.US,D,20190228,000000,35.9232,35.9568,35.9133,35.9133,3857.0895313704,0
+SPGM.US,D,20190301,000000,36.1072,36.125,36.0053,36.0053,10427.07956122,0
+SPGM.US,D,20190304,000000,36.2249,36.2249,35.752,35.8213,26259.744765462,0
+SPGM.US,D,20190305,000000,35.9311,36.038,35.9311,35.9875,17653.057826358,0
+SPGM.US,D,20190306,000000,35.9311,36.033,35.9024,35.9024,6866.1449650417,0
+SPGM.US,D,20190307,000000,35.473,35.5829,35.3909,35.4661,24429.244466376,0
+SPGM.US,D,20190308,000000,35.1594,35.2752,35.1594,35.2752,5273.1750747273,0
+SPGM.US,D,20190311,000000,35.662,35.7689,35.6234,35.7689,15720.469989886,0
+SPGM.US,D,20190312,000000,35.9133,35.9529,35.8341,35.8341,14740.025323893,0
+SPGM.US,D,20190313,000000,36.122,36.1864,35.9984,36.1171,8697.6560318245,0
+SPGM.US,D,20190314,000000,36.13,36.1438,36.125,36.1349,2777.5896310812,0
+SPGM.US,D,20190315,000000,36.2714,36.3625,36.215,36.308,20145.610966914,0
+SPGM.US,D,20190318,000000,36.3961,36.5306,36.3961,36.5267,8437.8887337212,0
+SPGM.US,D,20190319,000000,36.7028,36.7166,36.5316,36.5316,9745.8221335098,0
+SPGM.US,D,20190320,000000,36.4802,36.6286,36.3595,36.5049,4839.5557327572,0
+SPGM.US,D,20190321,000000,36.308,36.7018,36.308,36.68,13828.312861289,0
+SPGM.US,D,20190322,000000,36.317,36.317,35.9677,36.0617,25140.824924994,0
+SPGM.US,D,20190325,000000,35.9093,36.035,35.8411,35.9727,9337.4719839622,0
+SPGM.US,D,20190326,000000,36.2101,36.3387,36.1962,36.222,19727.153140397,0
+SPGM.US,D,20190327,000000,36.22,36.2398,35.9489,36.0815,13176.367696788,0
+SPGM.US,D,20190328,000000,36.0568,36.1765,36.0568,36.1765,25733.134795377,0
+SPGM.US,D,20190329,000000,36.3407,36.3565,36.2487,36.313,12224.224526309,0
+SPGM.US,D,20190401,000000,36.6701,36.8413,36.6701,36.8314,6643.7760717237,0
+SPGM.US,D,20190402,000000,36.872,36.872,36.7869,36.8552,11555.096310961,0
+SPGM.US,D,20190403,000000,37.1163,37.151,36.9541,36.9541,26296.13240255,0
+SPGM.US,D,20190404,000000,37.0787,37.0787,37.0036,37.0194,7219.9136589567,0
+SPGM.US,D,20190405,000000,37.1708,37.1905,37.149,37.1807,5751.268195361,0
+SPGM.US,D,20190408,000000,37.146,37.2103,37.146,37.2103,7468.5625123941,0
+SPGM.US,D,20190409,000000,37.0867,37.1401,37.0867,37.0926,5761.37587233,0
+SPGM.US,D,20190410,000000,37.1688,37.2519,37.1559,37.2044,12350.570488421,0
+SPGM.US,D,20190411,000000,37.2281,37.2281,37.057,37.1322,7586.8223329314,0
+SPGM.US,D,20190412,000000,37.4844,37.4844,37.3637,37.4033,7783.9220338269,0
+SPGM.US,D,20190415,000000,37.4745,37.4745,37.4013,37.4013,4721.2959122199,0
+SPGM.US,D,20190416,000000,37.4913,37.523,37.4705,37.4992,7571.6608174779,0
+SPGM.US,D,20190417,000000,37.5091,37.5091,37.4686,37.4686,9893.3942172572,0
+SPGM.US,D,20190418,000000,37.5042,37.5042,37.3617,37.4646,10540.285543273,0
+SPGM.US,D,20190422,000000,37.3785,37.4705,37.3785,37.4705,4518.131605143,0
+SPGM.US,D,20190423,000000,37.4873,37.6427,37.4814,37.5823,11769.379062704,0
+SPGM.US,D,20190424,000000,37.5309,37.6199,37.4319,37.4319,12154.481555222,0
+SPGM.US,D,20190425,000000,37.3963,37.5042,37.2558,37.4498,68460.306878734,0
+SPGM.US,D,20190426,000000,37.5042,37.5972,37.4339,37.5972,4632.3483548927,0
+SPGM.US,D,20190429,000000,37.616,37.7446,37.5873,37.704,3917.7355931844,0
+SPGM.US,D,20190430,000000,37.5813,37.704,37.5358,37.704,5097.3014954667,0
+SPGM.US,D,20190501,000000,37.7683,37.8989,37.5853,37.6061,25482.464406546,0
+SPGM.US,D,20190502,000000,37.426,37.426,37.2806,37.2806,7090.5353937535,0
+SPGM.US,D,20190503,000000,37.4705,37.7169,37.4705,37.6377,26378.004585999,0
+SPGM.US,D,20190506,000000,37.0619,37.4458,37.0619,37.4201,10826.332801496,0
+SPGM.US,D,20190507,000000,37.1262,37.1262,36.6494,36.6929,14166.92003975,0
+SPGM.US,D,20190508,000000,36.8393,36.962,36.6741,36.7928,11618.774675865,0
+SPGM.US,D,20190509,000000,36.5811,36.6138,36.308,36.5692,8463.1579261437,0
+SPGM.US,D,20190510,000000,36.4931,36.8007,36.2536,36.8007,12437.496510354,0
+SPGM.US,D,20190513,000000,36.1458,36.1458,35.8797,35.8797,6760.0143568672,0
+SPGM.US,D,20190514,000000,36.126,36.3338,36.126,36.2784,14232.619940049,0
+SPGM.US,D,20190515,000000,36.0013,36.4604,36.0013,36.3981,5356.0580258731,0
+SPGM.US,D,20190516,000000,36.3961,36.6434,36.3506,36.6345,8345.9088733033,0
+SPGM.US,D,20190517,000000,36.3595,36.5534,36.3407,36.3486,8999.8755731976,0
+SPGM.US,D,20190520,000000,36.1369,36.3278,36.0815,36.1438,4917.3848454185,0
+SPGM.US,D,20190521,000000,36.4545,36.4743,36.3595,36.4109,33297.720238977,0
+SPGM.US,D,20190522,000000,36.3437,36.4327,36.3437,36.3545,12746.791425606,0
+SPGM.US,D,20190523,000000,35.9212,35.9262,35.7896,35.847,4340.2364904886,0
+SPGM.US,D,20190524,000000,36.0132,36.1458,36.0132,36.1003,9768.0590228416,0
+SPGM.US,D,20190528,000000,36.1201,36.1646,35.8213,35.8213,5549.114655981,0
+SPGM.US,D,20190529,000000,35.5433,35.6432,35.4622,35.5749,12777.114456513,0
+SPGM.US,D,20190530,000000,35.7639,35.7639,35.6165,35.7085,4031.9523429341,0
+SPGM.US,D,20190531,000000,35.3593,35.4147,35.288,35.3434,7009.6739780015,0
+SPGM.US,D,20190603,000000,35.379,35.7085,35.2475,35.5245,23955.19441653,0
+SPGM.US,D,20190604,000000,35.751,35.945,35.751,35.945,1712.2404785486,0
+SPGM.US,D,20190605,000000,36.122,36.122,35.9568,36.0746,5261.0458623645,0
+SPGM.US,D,20190606,000000,36.2012,36.3516,36.1359,36.2922,4381.6779660615,0
+SPGM.US,D,20190607,000000,36.5128,36.7681,36.5128,36.6978,22789.779262004,0
+SPGM.US,D,20190610,000000,36.9036,37.0154,36.8413,36.8977,137316.83469465,0
+SPGM.US,D,20190611,000000,37.1094,37.1708,36.9264,37.0055,21293.843070592,0
+SPGM.US,D,20190612,000000,36.8809,36.8809,36.8047,36.8542,4335.1826520041,0
+SPGM.US,D,20190613,000000,36.9076,36.9076,36.8393,36.865,4697.0374874943,0
+SPGM.US,D,20190614,000000,36.7147,36.7948,36.6701,36.772,6047.4231305527,0
+SPGM.US,D,20190617,000000,36.8265,36.8601,36.7345,36.7859,5807.8711863874,0
+SPGM.US,D,20190618,000000,37.0679,37.2202,37.0679,37.1569,9247.5136589381,0
+SPGM.US,D,20190619,000000,37.2796,37.4379,37.1708,37.425,32015.056031611,0
+SPGM.US,D,20190620,000000,37.6813,37.7881,37.6536,37.7822,8095.2384844721,0
+SPGM.US,D,20190621,000000,37.6605,37.7357,37.6288,37.6555,17372.06440662,0
+SPGM.US,D,20190624,000000,37.5774,37.7495,37.5774,37.6209,6188.9306081187,0
+SPGM.US,D,20190625,000000,37.5784,37.5784,37.4023,37.4023,15941.828115507,0
+SPGM.US,D,20190626,000000,37.4122,37.4488,37.3538,37.3726,13547.319441551,0
+SPGM.US,D,20190627,000000,37.4052,37.5853,37.4052,37.5368,9672.0360916361,0
+SPGM.US,D,20190628,000000,37.6902,37.6902,37.524,37.6179,17146.663210212,0
+SPGM.US,D,20190701,000000,38.0236,38.0236,37.7495,37.9326,13655.471585119,0
+SPGM.US,D,20190702,000000,37.9088,37.9969,37.8762,37.9969,3589.2360916919,0
+SPGM.US,D,20190703,000000,38.1453,38.2947,38.078,38.2036,5371.2195413266,0
+SPGM.US,D,20190705,000000,38.0453,38.2175,37.9276,38.1096,4997.2354934736,0
+SPGM.US,D,20190708,000000,38.2106,38.2106,37.8346,37.9098,6448.697906222,0
+SPGM.US,D,20190709,000000,37.8762,37.887,37.7891,37.887,8805.8081753928,0
+SPGM.US,D,20190710,000000,38.1502,38.1502,37.9692,38.0434,7800.0943169773,0
+SPGM.US,D,20190711,000000,38.0236,38.0701,38.0186,38.0414,3704.4636091385,0
+SPGM.US,D,20190712,000000,38.0345,38.1502,38.0345,38.1502,6330.4380856847,0
+SPGM.US,D,20190715,000000,38.1838,38.2768,38.1829,38.2106,7011.6955133953,0
+SPGM.US,D,20190716,000000,38.2571,38.2768,38.2056,38.2056,13032.838683829,0
+SPGM.US,D,20190717,000000,38.0928,38.1502,37.9662,38.0077,4688.9513459191,0
+SPGM.US,D,20190718,000000,37.8781,38.077,37.8623,38.0453,3041.3999999721,0
+SPGM.US,D,20190719,000000,38.2491,38.2491,37.982,37.982,5109.4307078295,0
+SPGM.US,D,20190722,000000,38.0087,38.0404,37.9365,38.0048,10450.327218249,0
+SPGM.US,D,20190723,000000,38.0295,38.1403,38.0295,38.1096,10423.036490433,0
+SPGM.US,D,20190724,000000,38.1403,38.3293,38.1403,38.3293,5117.5168494047,0
+SPGM.US,D,20190725,000000,38.2996,38.3194,38.1235,38.1294,2609.8021933958,0
+SPGM.US,D,20190726,000000,38.1552,38.3045,38.1126,38.2521,147821.74336853,0
+SPGM.US,D,20190729,000000,38.2491,38.2798,38.1977,38.2224,4600.0037885919,0
+SPGM.US,D,20190730,000000,37.9998,38.0453,37.8811,38.0236,6667.0237287524,0
+SPGM.US,D,20190731,000000,38.0493,38.0948,37.7169,37.7169,10522.091724729,0
+SPGM.US,D,20190801,000000,37.8386,38.0453,37.2885,37.3607,4739.4897307641,0
+SPGM.US,D,20190802,000000,37.1757,37.4428,36.9224,37.0718,9520.4209371011,0
+SPGM.US,D,20190805,000000,36.4614,36.4614,35.848,36.0182,40400.384845093,0
+SPGM.US,D,20190806,000000,36.0795,36.3852,36.0607,36.3852,10220.882951053,0
+SPGM.US,D,20190807,000000,36.0657,36.4218,36.0657,36.4218,8459.1148553561,0
+SPGM.US,D,20190808,000000,36.5494,37.1094,36.5494,36.9828,360763.20637755,0
+SPGM.US,D,20190809,000000,37.0105,37.0105,36.5643,36.7473,73735.503488855,0
+SPGM.US,D,20190812,000000,36.3852,36.4792,36.2022,36.2863,19378.438284967,0
+SPGM.US,D,20190813,000000,36.2675,36.9026,36.2675,36.7998,43933.017945758,0
+SPGM.US,D,20190814,000000,36.2487,36.2487,35.662,35.666,43960.308673575,0
+SPGM.US,D,20190815,000000,35.8114,35.8114,35.6531,35.7975,16413.856629959,0
+SPGM.US,D,20190816,000000,36.1725,36.2566,36.1596,36.2566,446092.21534985,0
+SPGM.US,D,20190819,000000,36.5623,36.6533,36.5445,36.5979,498808.80458167,0
+SPGM.US,D,20190820,000000,36.3981,36.5,36.3981,36.4119,6681.174476509,0
+SPGM.US,D,20190821,000000,36.7256,36.8215,36.4891,36.6276,82653.506878604,0
+SPGM.US,D,20190822,000000,36.7117,36.7117,36.5593,36.6405,7965.8602192689,0
+SPGM.US,D,20190823,000000,36.5336,36.5336,35.8391,35.8391,31082.117447372,0
+SPGM.US,D,20190826,000000,36.1369,36.1725,35.9479,36.1725,74841.283349264,0
+SPGM.US,D,20190827,000000,36.3357,36.3357,36.1725,36.1725,26464.930607933,0
+SPGM.US,D,20190828,000000,36.1072,36.2467,36.1072,36.2131,4182.5567297722,0
+SPGM.US,D,20190829,000000,36.5366,36.6899,36.5366,36.6098,4674.8005981625,0
+SPGM.US,D,20190830,000000,36.7819,36.8799,36.6632,36.7147,6908.5972083115,0
+SPGM.US,D,20190903,000000,36.4792,36.5494,36.4614,36.5366,4908.2879361464,0
+SPGM.US,D,20190904,000000,36.8769,36.9947,36.8561,36.9947,6632.6576270578,0
+SPGM.US,D,20190905,000000,37.4339,37.4765,37.3924,37.4141,25594.659620902,0
+SPGM.US,D,20190906,000000,37.5705,37.5754,37.5012,37.515,6479.020937129,0
+SPGM.US,D,20190909,000000,37.614,37.6179,37.4873,37.518,7596.9300099004,0
+SPGM.US,D,20190910,000000,37.2084,37.6417,37.2084,37.6318,22334.933798399,0
+SPGM.US,D,20190911,000000,37.6466,37.8534,37.6466,37.8217,5400.5318045367,0
+SPGM.US,D,20190912,000000,38.0414,38.1017,38.0048,38.0453,8697.6560318245,0
+SPGM.US,D,20190913,000000,38.0879,38.1502,38.0552,38.1502,15100.869391686,0
+SPGM.US,D,20190916,000000,37.9009,37.9276,37.8762,37.8762,6063.5954137031,0
+SPGM.US,D,20190917,000000,37.796,38.0285,37.796,37.9652,8661.2683947361,0
+SPGM.US,D,20190918,000000,37.8702,38.0414,37.7218,38.0048,7922.3972083022,0
+SPGM.US,D,20190919,000000,38.0503,38.1354,38.0256,38.0256,21915.465204186,0
+SPGM.US,D,20190920,000000,38.0651,38.0869,37.8435,37.8673,7067.2877367248,0
+SPGM.US,D,20190923,000000,37.7743,37.9246,37.7743,37.8742,4993.192422686,0
+SPGM.US,D,20190924,000000,37.9751,37.9751,37.424,37.518,34750.193419422,0
+SPGM.US,D,20190925,000000,37.3785,37.6605,37.2895,37.6041,48386.4604183,0
+SPGM.US,D,20190926,000000,37.7357,37.7357,37.4913,37.6051,17225.50309057,0
+SPGM.US,D,20190927,000000,37.6239,37.6239,37.3597,37.4141,4601.0145562888,0
+SPGM.US,D,20190930,000000,37.4814,37.6318,37.4814,37.5556,7098.6215353287,0
+SPGM.US,D,20191001,000000,37.6595,37.6595,37.1243,37.1243,4511.0562312647,0
+SPGM.US,D,20191002,000000,36.8126,36.8126,36.409,36.4841,7734.3944166788,0
+SPGM.US,D,20191003,000000,36.2487,36.7572,36.2487,36.7473,6916.6833498867,0
+SPGM.US,D,20191004,000000,36.8126,37.152,36.8126,37.152,7886.0095712138,0
+SPGM.US,D,20191007,000000,37.1935,37.1935,37.0392,37.0392,4435.2486539972,0
+SPGM.US,D,20191008,000000,36.7859,36.7998,36.5316,36.5494,29566.976669719,0
+SPGM.US,D,20191009,000000,36.871,36.9442,36.7859,36.8314,14187.135393688,0
+SPGM.US,D,20191010,000000,36.866,37.1678,36.866,37.0768,7216.881355866,0
+SPGM.US,D,20191011,000000,37.6417,37.8326,37.6219,37.6239,3889.4340976712,0
+SPGM.US,D,20191014,000000,37.4963,37.5952,37.4963,37.52,5330.7888334506,0
+SPGM.US,D,20191015,000000,37.6783,38.0087,37.6783,37.9256,5210.5074775195,0
+SPGM.US,D,20191016,000000,37.8485,37.9603,37.8198,37.8584,53056.207177978,0
+SPGM.US,D,20191017,000000,38.0928,38.0928,37.9405,38.0097,16729.216151392,0
+SPGM.US,D,20191018,000000,37.9514,37.9652,37.7772,37.9375,8582.4285143779,0
+SPGM.US,D,20191021,000000,38.1403,38.2442,38.0829,38.2076,170395.2183434,0
+SPGM.US,D,20191022,000000,38.3382,38.3382,38.1314,38.168,23285.055433485,0
+SPGM.US,D,20191023,000000,38.1067,38.3946,38.1067,38.2462,24661.721036663,0
+SPGM.US,D,20191024,000000,38.2036,38.3946,38.2036,38.3817,16641.279361762,0
+SPGM.US,D,20191025,000000,38.2393,38.4698,38.2393,38.4698,9193.9429710024,0
+SPGM.US,D,20191028,000000,38.6765,38.6765,38.5835,38.6676,4239.1597207986,0
+SPGM.US,D,20191029,000000,38.5638,38.6854,38.5638,38.6765,13296.649052719,0
+SPGM.US,D,20191030,000000,38.6765,38.7873,38.544,38.7527,28878.64386813,0
+SPGM.US,D,20191031,000000,38.4609,38.5826,38.4609,38.5826,6909.6079760084,0
+SPGM.US,D,20191101,000000,38.7883,38.9783,38.7428,38.9684,38163.555931853,0
+SPGM.US,D,20191104,000000,39.2553,39.2563,39.1663,39.19,5165.022931159,0
+SPGM.US,D,20191105,000000,39.2979,39.3631,39.1287,39.2365,354046.65503165,0
+SPGM.US,D,20191106,000000,39.19,39.2316,39.1247,39.2049,40197.220538016,0
+SPGM.US,D,20191107,000000,39.3928,39.6827,39.3404,39.4027,10613.06081745,0
+SPGM.US,D,20191108,000000,39.2791,39.4106,39.2603,39.4106,16638.247058671,0
+SPGM.US,D,20191111,000000,39.1574,39.3533,39.1574,39.3176,7927.4510467867,0
+SPGM.US,D,20191112,000000,39.4364,39.468,39.3077,39.4027,8561.202392743,0
+SPGM.US,D,20191113,000000,39.288,39.373,39.2504,39.283,4824.3942173037,0
+SPGM.US,D,20191114,000000,39.2217,39.3928,39.1762,39.3167,20288.129212177,0
+SPGM.US,D,20191115,000000,39.4027,39.6362,39.4027,39.5808,6774.1651046238,0
+SPGM.US,D,20191118,000000,39.5759,39.656,39.5145,39.5897,7061.2231305434,0
+SPGM.US,D,20191119,000000,39.7223,39.7223,39.5333,39.5808,7417.0133598522,0
+SPGM.US,D,20191120,000000,39.4581,39.5036,39.3552,39.3909,9425.4087735925,0
+SPGM.US,D,20191121,000000,39.2939,39.3631,39.2583,39.3087,11677.399202286,0
+SPGM.US,D,20191122,000000,39.3928,39.4106,39.3384,39.3948,4842.5880358479,0
+SPGM.US,D,20191125,000000,39.5234,39.7223,39.5234,39.7193,5945.3355931658,0
+SPGM.US,D,20191126,000000,39.7213,39.7668,39.6916,39.7668,8671.3760717051,0
+SPGM.US,D,20191127,000000,39.8192,39.9182,39.8044,39.9014,11565.20398793,0
+SPGM.US,D,20191129,000000,39.7401,39.7995,39.6827,39.6827,1107.8013958024,0
+SPGM.US,D,20191202,000000,39.5234,39.5284,39.3533,39.3968,4648.5206380431,0
+SPGM.US,D,20191203,000000,39.0436,39.1821,38.9832,39.1821,7251.2474575606,0
+SPGM.US,D,20191204,000000,39.3829,39.5412,39.3829,39.4453,19589.688733619,0
+SPGM.US,D,20191205,000000,39.5234,39.5234,39.3928,39.4838,10292.647457533,0
+SPGM.US,D,20191206,000000,39.7777,39.8766,39.7777,39.8262,8832.0881355122,0
+SPGM.US,D,20191209,000000,39.7312,39.8717,39.7124,39.7282,34407.543170173,0
+SPGM.US,D,20191210,000000,39.7025,39.8252,39.7025,39.7233,12228.267597096,0
+SPGM.US,D,20191211,000000,39.8281,39.8915,39.7727,39.8845,7002.5986041232,0
+SPGM.US,D,20191212,000000,40.0676,40.2496,40.0646,40.2496,3030.2815553062,0
+SPGM.US,D,20191213,000000,40.3238,40.4366,40.2803,40.4039,19342.050647878,0
+SPGM.US,D,20191216,000000,40.5494,40.766,40.5494,40.6711,19764.551545183,0
+SPGM.US,D,20191217,000000,40.7097,40.7374,40.6602,40.6602,10132.946161422,0
+SPGM.US,D,20191218,000000,40.681,40.7284,40.4366,40.492,379095.50009622,0
+SPGM.US,D,20191219,000000,40.5118,40.6434,40.5118,40.6354,5458.14556326,0
+SPGM.US,D,20191220,000000,40.7858,40.8046,40.7779,40.7839,10758.611365804,0
+SPGM.US,D,20191223,000000,40.8205,40.8541,40.7492,40.77,22297.535393614,0
+SPGM.US,D,20191224,000000,40.7769,40.7769,40.7007,40.7403,9340.5042870529,0
+SPGM.US,D,20191226,000000,41.0727,41.0727,40.9293,41.0005,4558.562313019,0
+SPGM.US,D,20191227,000000,41.1212,41.1212,41.0549,41.1004,3540.7192422407,0
+SPGM.US,D,20191230,000000,40.9283,40.9679,40.8046,40.8125,17450.904286978,0
+SPGM.US,D,20191231,000000,40.8442,40.9966,40.767,40.9827,30353.353937907,0
+SPGM.US,D,20200102,000000,41.1321,41.3498,41.1321,41.3498,8089.1738782907,0
+SPGM.US,D,20200103,000000,40.9016,41.1776,40.9016,40.9966,83901.804984275,0
+SPGM.US,D,20200106,000000,40.9867,41.0727,40.9392,41.0727,5270.1427716366,0
+SPGM.US,D,20200107,000000,40.9966,41.0628,40.9016,41.0163,11596.537786534,0
+SPGM.US,D,20200108,000000,41.0351,41.2924,41.0163,41.144,8874.540378782,0
+SPGM.US,D,20200109,000000,41.33,41.3597,41.2202,41.3399,10364.411964013,0
+SPGM.US,D,20200110,000000,41.4546,41.4546,41.2449,41.2716,10663.599202295,0
+SPGM.US,D,20200113,000000,41.4259,41.5892,41.3211,41.5892,9531.539381767,0
+SPGM.US,D,20200114,000000,41.4932,41.6456,41.4823,41.5575,13844.485144439,0
+SPGM.US,D,20200115,000000,41.5496,41.6456,41.4883,41.5338,5295.4119640591,0
+SPGM.US,D,20200116,000000,41.7791,41.7851,41.6644,41.7851,45836.293519021,0
+SPGM.US,D,20200117,000000,41.8939,41.9523,41.8078,41.9523,24980.112861187,0
+SPGM.US,D,20200121,000000,41.7316,41.7979,41.6169,41.6743,9067.5970088899,0
+SPGM.US,D,20200122,000000,41.9503,41.9503,41.6743,41.7267,29543.72901269,0
+SPGM.US,D,20200123,000000,41.5595,41.6851,41.3784,41.6802,15414.207377725,0
+SPGM.US,D,20200124,000000,41.788,41.788,41.2172,41.3112,19227.833898129,0
+SPGM.US,D,20200127,000000,40.5484,40.7294,40.5484,40.5979,8340.8550348188,0
+SPGM.US,D,20200128,000000,40.5761,41.0144,40.5761,40.9679,12493.088733684,0
+SPGM.US,D,20200129,000000,40.9135,41.0253,40.9095,40.9263,13915.238883222,0
+SPGM.US,D,20200130,000000,40.5959,40.9194,40.5098,40.9194,10105.655433606,0
+SPGM.US,D,20200131,000000,40.7007,40.7007,40.0943,40.214,153252.59820398,0
+SPGM.US,D,20200203,000000,40.4049,40.7106,40.3169,40.4435,4886.0510468146,0
+SPGM.US,D,20200204,000000,41.0065,41.3023,40.4534,41.1499,23325.486141361,0
+SPGM.US,D,20200205,000000,41.5219,41.6258,41.3597,41.5941,13400.7581255,0
+SPGM.US,D,20200206,000000,41.7316,41.7593,41.6941,41.7267,9598.2500497624,0
+SPGM.US,D,20200207,000000,41.513,41.513,41.3646,41.3735,10330.045862318,0
+SPGM.US,D,20200210,000000,41.2746,41.6208,41.2746,41.6208,20059.695712677,0
+SPGM.US,D,20200211,000000,41.8276,42.0097,41.8227,41.8227,8011.3447656294,0
+SPGM.US,D,20200212,000000,42.0651,42.1986,42.0146,42.1501,13733.30069778,0
+SPGM.US,D,20200213,000000,41.885,42.0512,41.8395,41.9127,21706.236290927,0
+SPGM.US,D,20200214,000000,42.0453,42.0453,41.8375,41.9285,16485.621136439,0
+SPGM.US,D,20200218,000000,41.8464,41.8939,41.6357,41.7168,32423.406181158,0
+SPGM.US,D,20200219,000000,41.9503,42.0641,41.9503,41.981,13584.717846336,0
+SPGM.US,D,20200220,000000,41.8464,41.9701,41.4358,41.7603,15472.831904145,0
+SPGM.US,D,20200221,000000,41.5793,41.609,41.3023,41.4081,21945.788235093,0
+SPGM.US,D,20200224,000000,40.2526,40.49,39.937,40.0676,26871.259222086,0
+SPGM.US,D,20200225,000000,40.2239,40.2615,39.002,39.0327,22715.993220131,0
+SPGM.US,D,20200226,000000,39.2692,39.5818,38.9259,39.0307,20891.557527226,0
+SPGM.US,D,20200227,000000,38.3144,38.7151,37.5042,37.5042,20941.085144374,0
+SPGM.US,D,20200228,000000,36.3961,37.2351,36.2348,37.1886,86541.930208578,0
+SPGM.US,D,20200302,000000,37.1886,38.1908,37.0065,38.1908,24579.848853214,0
+SPGM.US,D,20200303,000000,38.5628,38.7646,37.2934,37.5596,49328.495911811,0
+SPGM.US,D,20200304,000000,38.3243,38.8972,37.9514,38.8784,34230.658823215,0
+SPGM.US,D,20200305,000000,38.0948,38.354,37.6278,37.8079,34999.853040556,0
+SPGM.US,D,20200306,000000,36.7493,37.3795,36.5861,37.1411,110031.16071684,0
+SPGM.US,D,20200309,000000,34.64,35.5185,34.267,34.2769,102785.97786546,0
+SPGM.US,D,20200310,000000,35.4216,35.8144,34.4164,35.8144,76465.587038182,0
+SPGM.US,D,20200311,000000,34.8211,35.0357,33.4607,34.0098,284818.16470327,0
+SPGM.US,D,20200312,000000,31.2713,32.1666,30.1118,30.5728,76940.647855725,0
+SPGM.US,D,20200313,000000,32.32,32.9403,30.7271,32.8552,86961.398802791,0
+SPGM.US,D,20200316,000000,29.0452,31.6235,28.1776,29.2471,36859.665602852,0
+SPGM.US,D,20200317,000000,29.81,31.0645,29.1323,30.7301,143505.76530277,0
+SPGM.US,D,20200318,000000,28.8167,29.9149,28.0519,29.1422,129284.26380739,0
+SPGM.US,D,20200319,000000,28.7692,29.7516,28.6357,29.1699,130768.07078644,0
+SPGM.US,D,20200320,000000,29.6854,30.0475,28.417,28.417,48580.527816105,0
+SPGM.US,D,20200323,000000,28.4071,28.4358,27.4593,27.8343,46614.584645634,0
+SPGM.US,D,20200324,000000,29.5904,30.9458,29.3223,30.2681,70066.416749108,0
+SPGM.US,D,20200325,000000,30.5916,31.8807,30.0702,30.9458,67360.591624507,0
+SPGM.US,D,20200326,000000,31.4227,32.5495,31.3831,32.5396,79678.817546627,0
+SPGM.US,D,20200327,000000,31.5997,32.2151,31.2812,31.4899,47146.248454204,0
+SPGM.US,D,20200330,000000,31.6047,32.502,31.5681,32.4822,35092.843668671,0
+SPGM.US,D,20200331,000000,32.1201,32.5515,31.9015,32.1004,30682.864207096,0
+SPGM.US,D,20200401,000000,31.2713,31.3851,30.4303,30.5639,78277.893518724,0
+SPGM.US,D,20200402,000000,30.7074,31.5097,30.7074,31.3168,13243.078364784,0
+SPGM.US,D,20200403,000000,30.9646,31.0497,30.5402,30.7558,9611.3900298221,0
+SPGM.US,D,20200406,000000,31.8728,32.7207,31.8144,32.7207,15272.699900159,0
+SPGM.US,D,20200407,000000,34.1908,34.1908,32.8067,32.8641,34660.235094398,0
+SPGM.US,D,20200408,000000,33.0363,35.0308,32.7019,33.5141,213004.13060622,0
+SPGM.US,D,20200409,000000,33.8287,34.3729,33.7902,34.0296,13979.928015824,0
+SPGM.US,D,20200413,000000,33.8188,33.9237,33.5517,33.7516,15358.615154395,0
+SPGM.US,D,20200414,000000,34.5727,34.6776,34.3046,34.6014,37387.286340634,0
+SPGM.US,D,20200415,000000,33.7615,33.9603,33.3172,33.7417,33515.03529381,0
+SPGM.US,D,20200416,000000,33.6635,33.8683,33.523,33.8683,12085.749351833,0
+SPGM.US,D,20200417,000000,34.6499,34.7746,34.267,34.7251,37563.159919895,0
+SPGM.US,D,20200420,000000,33.8663,34.6865,33.8663,34.2947,13382.564306956,0
+SPGM.US,D,20200421,000000,33.6279,33.714,33.1797,33.4142,22456.225922027,0
+SPGM.US,D,20200422,000000,33.8663,34.1157,33.8287,33.9801,22693.756330799,0
+SPGM.US,D,20200423,000000,34.1661,34.3818,33.9623,33.99,34087.129810256,0
+SPGM.US,D,20200424,000000,34.1246,34.273,34.0296,34.2393,6712.5082751129,0
+SPGM.US,D,20200427,000000,34.5816,34.9447,34.5529,34.9398,8216.5306081001,0
+SPGM.US,D,20200428,000000,35.8332,35.8332,34.9645,34.9645,31590.533598913,0
+SPGM.US,D,20200429,000000,35.6135,35.9954,35.5829,35.8599,32938.897706577,0
+SPGM.US,D,20200430,000000,35.5848,35.757,35.1109,35.3939,29303.166300828,0
+SPGM.US,D,20200501,000000,34.6964,34.7152,34.363,34.4105,61570.914256663,0
+SPGM.US,D,20200504,000000,34.3343,34.3749,34.1058,34.3749,18106.892522267,0
+SPGM.US,D,20200505,000000,34.8587,35.0308,34.7647,34.7647,18979.185044691,0
+SPGM.US,D,20200506,000000,34.9734,34.9734,34.5064,34.5064,10356.325822437,0
+SPGM.US,D,20200507,000000,34.6202,35.0496,34.6202,34.8685,22848.403788424,0
+SPGM.US,D,20200508,000000,35.4216,35.5096,35.1159,35.5007,20349.786041688,0
+SPGM.US,D,20200511,000000,35.288,35.4701,35.2702,35.4701,13336.068992899,0
+SPGM.US,D,20200512,000000,35.5275,35.5275,34.8497,34.8497,14590.431704751,0
+SPGM.US,D,20200513,000000,34.7053,34.8211,34.0474,34.2848,19944.468195231,0
+SPGM.US,D,20200514,000000,33.8376,34.8211,33.4459,34.6687,19756.465403607,0
+SPGM.US,D,20200515,000000,34.1711,34.5915,34.1711,34.5134,92014.226519595,0
+SPGM.US,D,20200518,000000,35.2979,35.9103,35.2979,35.7857,20503.422731616,0
+SPGM.US,D,20200519,000000,35.6135,35.7659,35.3939,35.3939,12748.812961,0
+SPGM.US,D,20200520,000000,35.851,36.1389,35.851,35.9133,5640.083748702,0
+SPGM.US,D,20200521,000000,35.8609,35.8757,35.5749,35.6452,10683.814556233,0
+SPGM.US,D,20200522,000000,35.3266,35.5947,35.288,35.4325,15696.21156516,0
+SPGM.US,D,20200526,000000,36.4337,36.5682,36.0815,36.2437,2013680.7180274,0
+SPGM.US,D,20200527,000000,36.5959,36.7691,36.129,36.7107,14387.267397675,0
+SPGM.US,D,20200528,000000,36.874,37.3607,36.7107,36.7394,24142.186440456,0
+SPGM.US,D,20200529,000000,36.7394,36.8928,36.4822,36.8908,8693.6129610369,0
+SPGM.US,D,20200601,000000,36.9709,37.6813,36.9709,37.2558,42573.535393428,0
+SPGM.US,D,20200602,000000,37.615,37.7485,37.4507,37.6822,54668.381654533,0
+SPGM.US,D,20200603,000000,38.1047,38.4935,38.0849,38.3827,53852.692123135,0
+SPGM.US,D,20200604,000000,38.2096,38.4985,38.1522,38.258,13342.13359908,0
+SPGM.US,D,20200605,000000,39.1326,39.3434,38.8368,39.1801,38885.24406744,0
+SPGM.US,D,20200608,000000,39.3533,39.7163,39.3246,39.7124,5091.2368892853,0
+SPGM.US,D,20200609,000000,39.2385,39.4868,38.5182,39.282,15097.837088595,0
+SPGM.US,D,20200610,000000,39.4116,39.4116,38.9407,39.2128,26808.591624879,0
+SPGM.US,D,20200611,000000,38.1611,38.1997,36.9115,36.9511,758470.98284449,0
+SPGM.US,D,20200612,000000,37.9118,37.9405,36.9214,37.5428,12660.876171369,0
+SPGM.US,D,20200615,000000,36.779,37.7772,36.5959,37.6724,7184.5367895652,0
+SPGM.US,D,20200616,000000,38.729,38.729,37.7683,38.2858,25238.869391593,0
+SPGM.US,D,20200617,000000,38.6231,38.6231,38.3214,38.3303,12030.157128504,0
+SPGM.US,D,20200618,000000,38.1334,38.3303,38.0849,38.2195,11818.906679852,0
+SPGM.US,D,20200619,000000,38.9694,38.9694,38.0038,38.0849,11060.830907177,0
+SPGM.US,D,20200622,000000,38.2778,38.5351,38.1522,38.5084,1952495.9170309,0
+SPGM.US,D,20200623,000000,38.9694,38.9694,38.6647,38.6647,8277.1766699141,0
+SPGM.US,D,20200624,000000,38.9209,38.9209,37.6575,37.7782,8835.1204386029,0
+SPGM.US,D,20200625,000000,37.6813,38.1047,37.4883,38.0849,10691.900697808,0
+SPGM.US,D,20200626,000000,38.0186,38.0186,37.3251,37.3251,11863.380458515,0
+SPGM.US,D,20200629,000000,37.5368,37.8544,37.3746,37.8544,12295.989032788,0
+SPGM.US,D,20200630,000000,37.8257,38.3154,37.8257,38.2778,19757.476171304,0
+SPGM.US,D,20200701,000000,38.2679,38.4688,38.1532,38.3055,17639.917846299,0
+SPGM.US,D,20200702,000000,39.008,39.0802,38.2195,38.8734,26893.496111418,0
+SPGM.US,D,20200706,000000,39.4888,39.4888,39.2187,39.3631,10192.58145554,0
+SPGM.US,D,20200707,000000,39.1712,39.3097,38.9476,38.9476,7316.9473578591,0
+SPGM.US,D,20200708,000000,39.1445,39.2385,38.9308,39.2385,7948.6771684216,0
+SPGM.US,D,20200709,000000,39.2632,39.2632,38.6894,39.0555,19772.637686758,0
+SPGM.US,D,20200710,000000,39.1326,39.3928,39.095,39.3928,4980.0524426263,0
+SPGM.US,D,20200713,000000,39.6698,39.8529,39.0268,39.1326,12430.421136476,0
+SPGM.US,D,20200714,000000,38.9892,39.4789,38.9892,39.4393,14672.3038882,0
+SPGM.US,D,20200715,000000,39.9686,40.0933,39.747,39.935,25071.081953908,0
+SPGM.US,D,20200716,000000,39.7381,39.7717,39.5996,39.6698,7578.7361913562,0
+SPGM.US,D,20200717,000000,39.8341,39.9202,39.6797,39.8628,6439.6009969499,0
+SPGM.US,D,20200720,000000,39.93,40.0458,39.8074,40.0359,13849.538982924,0
+SPGM.US,D,20200721,000000,40.4969,40.5929,40.3535,40.3822,21301.929212167,0
+SPGM.US,D,20200722,000000,40.2674,40.5266,40.2486,40.5266,11438.858025817,0
+SPGM.US,D,20200723,000000,40.4396,40.4495,39.9924,40.0468,10272.432103595,0
+SPGM.US,D,20200724,000000,39.7569,39.8727,39.652,39.747,45173.229909855,0
+SPGM.US,D,20200727,000000,39.9488,40.2951,39.9399,40.1695,30167.372681677,0
+SPGM.US,D,20200728,000000,40.1596,40.2288,39.9785,39.9785,8493.4809570507,0
+SPGM.US,D,20200729,000000,40.1774,40.494,39.9785,40.3921,46383.118843044,0
+SPGM.US,D,20200730,000000,39.8925,40.2328,39.8628,40.1131,5680.514456578,0
+SPGM.US,D,20200731,000000,40.2288,40.2288,39.6016,39.9686,5384.3595213863,0
+SPGM.US,D,20200803,000000,40.3238,40.5553,40.2961,40.5266,21128.077168301,0
+SPGM.US,D,20200804,000000,40.4683,40.7819,40.3436,40.77,24405.996809347,0
+SPGM.US,D,20200805,000000,40.9778,41.14,40.9778,41.0114,11842.15433688,0
+SPGM.US,D,20200806,000000,40.9392,41.1024,40.8937,40.959,7084.4707875721,0
+SPGM.US,D,20200807,000000,40.9827,41.1014,40.8907,40.9877,9576.0131604306,0
+SPGM.US,D,20200810,000000,41.1994,41.3329,41.1697,41.3042,32703.388833199,0
+SPGM.US,D,20200811,000000,41.6891,41.698,41.1677,41.1677,12907.503489413,0
+SPGM.US,D,20200812,000000,41.6456,41.9048,41.6456,41.7989,5545.0715851934,0
+SPGM.US,D,20200813,000000,41.8711,41.8711,41.6693,41.695,3777.2388833153,0
+SPGM.US,D,20200814,000000,41.4873,41.6683,41.4873,41.5734,9514.3563309197,0
+SPGM.US,D,20200817,000000,41.7366,41.8523,41.7277,41.8039,12924.68654026,0
+SPGM.US,D,20200818,000000,41.9869,42.0067,41.7227,41.8474,12482.981056715,0
+SPGM.US,D,20200819,000000,41.9869,42.2204,41.882,41.9572,16986.961914101,0
+SPGM.US,D,20200820,000000,41.3814,41.7138,41.3814,41.6941,4263.4181455242,0
+SPGM.US,D,20200821,000000,41.5832,41.8335,41.5635,41.8217,7050.1046858775,0
+SPGM.US,D,20200824,000000,42.2471,42.2748,42.0631,42.2471,9777.1559321137,0
+SPGM.US,D,20200825,000000,42.3609,42.4964,42.2135,42.4677,4784.9742771246,0
+SPGM.US,D,20200826,000000,42.4578,42.8417,42.4578,42.812,4548.45463605,0
+SPGM.US,D,20200827,000000,42.8516,42.8575,42.6112,42.7398,14811.789830373,0
+SPGM.US,D,20200828,000000,42.8813,42.9713,42.8041,42.9713,5432.8763708375,0
+SPGM.US,D,20200831,000000,44.5246,44.5246,42.7071,42.8902,19682.679361734,0
+SPGM.US,D,20200901,000000,42.813,43.1009,42.813,43.0346,12229.278364793,0
+SPGM.US,D,20200902,000000,43.3037,43.6114,43.0742,43.6005,13153.12003976,0
+SPGM.US,D,20200903,000000,43.3314,43.3314,42.1214,42.2976,11736.023728706,0
+SPGM.US,D,20200904,000000,42.3708,42.3708,41.4081,42.1442,8924.0679959301,0
+SPGM.US,D,20200908,000000,41.4289,41.6129,41.1222,41.1509,13146.044665881,0
+SPGM.US,D,20200909,000000,41.8553,42.2748,41.8553,42.0037,20385.162911079,0
+SPGM.US,D,20200910,000000,42.2837,42.2837,41.2765,41.2765,7581.7684944469,0
+SPGM.US,D,20200911,000000,41.7277,41.8039,41.323,41.5902,7248.2151544699,0
+SPGM.US,D,20200914,000000,41.9473,42.2273,41.9473,41.9869,19520.95653023,0
+SPGM.US,D,20200915,000000,42.5063,42.5063,42.2936,42.3292,9916.6418742859,0
+SPGM.US,D,20200916,000000,42.3599,42.5825,42.2144,42.2144,9347.5796609312,0
+SPGM.US,D,20200917,000000,41.7465,42.1244,41.6634,41.8969,102415.0261207,0
+SPGM.US,D,20200918,000000,41.9968,41.9968,41.3171,41.5664,17525.701096549,0
+SPGM.US,D,20200921,000000,40.9006,40.9095,40.4405,40.9075,20158.750946974,0
+SPGM.US,D,20200922,000000,40.7571,41.1519,40.68,41.1519,8035.603190355,0
+SPGM.US,D,20200923,000000,41.1994,42.1313,40.3327,40.3327,13260.261415631,0
+SPGM.US,D,20200924,000000,40.0933,40.6414,40.0933,40.4396,15722.491525279,0
+SPGM.US,D,20200925,000000,40.1309,40.7898,40.1032,40.7186,9063.5539381023,0
+SPGM.US,D,20200928,000000,41.323,41.4972,41.3082,41.3913,12429.410368779,0
+SPGM.US,D,20200929,000000,41.424,41.5832,41.1806,41.2805,111392.66480456,0
+SPGM.US,D,20200930,000000,41.3042,41.794,41.2765,41.5931,15239.344566161,0
+SPGM.US,D,20201001,000000,41.6129,41.9097,41.516,41.7089,33076.362113356,0
+SPGM.US,D,20201002,000000,41.0539,42.4192,41.0539,41.5071,34669.33200367,0
+SPGM.US,D,20201005,000000,41.794,42.1788,41.794,42.1511,8134.6584246512,0
+SPGM.US,D,20201006,000000,42.1976,42.2451,41.6406,41.6792,6623.5607177857,0
+SPGM.US,D,20201007,000000,42.0344,42.345,42.0344,42.3421,9218.201395728,0
+SPGM.US,D,20201008,000000,42.5538,42.6409,42.4519,42.6161,16993.026520283,0
+SPGM.US,D,20201009,000000,42.8031,43.0297,42.8031,42.9574,7789.9866400083,0
+SPGM.US,D,20201012,000000,43.2661,43.6114,43.2661,43.4729,10984.012562212,0
+SPGM.US,D,20201013,000000,43.3908,43.5243,43.0821,43.2364,5766.4297108145,0
+SPGM.US,D,20201014,000000,43.2938,43.3621,42.9228,43.092,10045.009371792,0
+SPGM.US,D,20201015,000000,42.352,44.0151,42.352,42.8813,475354.9509428,0
+SPGM.US,D,20201016,000000,42.9199,43.1246,42.8852,42.8852,8966.5202391999,0
+SPGM.US,D,20201019,000000,43.0336,43.0336,42.2659,42.3431,9215.1690926373,0
+SPGM.US,D,20201020,000000,42.6695,42.9851,42.5914,42.6745,12130.223130497,0
+SPGM.US,D,20201021,000000,42.8565,42.8714,42.5063,42.6112,22592.679561109,0
+SPGM.US,D,20201022,000000,42.534,42.7833,42.3332,42.6972,14394.342771553,0
+SPGM.US,D,20201023,000000,42.8813,42.8813,42.6507,42.8239,4213.8905283761,0
+SPGM.US,D,20201026,000000,42.3431,42.4004,41.7208,42.0542,12573.950149436,0
+SPGM.US,D,20201027,000000,42.073,42.073,41.8474,41.9048,21223.089331809,0
+SPGM.US,D,20201028,000000,41.0836,41.0836,40.4297,40.4297,484094.0484502,0
+SPGM.US,D,20201029,000000,40.5929,41.1697,40.5929,41.0272,22241.943170284,0
+SPGM.US,D,20201030,000000,40.6028,40.6028,39.9785,40.3921,12377.861216237,0
+SPGM.US,D,20201102,000000,41.0065,41.0065,40.7482,40.9392,8491.4594216569,0
+SPGM.US,D,20201103,000000,41.4675,41.977,41.4675,41.9295,10832.397407677,0
+SPGM.US,D,20201104,000000,42.1976,43.0247,42.1976,42.5023,16033.807975925,0
+SPGM.US,D,20201105,000000,43.2839,43.5887,42.8328,43.4224,8318.618145487,0
+SPGM.US,D,20201106,000000,43.3789,43.6114,43.3631,43.5283,1104375.9040776,0
+SPGM.US,D,20201109,000000,45.1489,45.1489,44.1753,44.3702,9010.9940178635,0
+SPGM.US,D,20201110,000000,44.1971,44.3702,44.0813,44.2555,20029.37268177,0
+SPGM.US,D,20201111,000000,44.3514,44.7066,44.3514,44.5107,11072.960119539,0
+SPGM.US,D,20201112,000000,44.4276,44.6334,43.8409,44.017,5794.7312063277,0
+SPGM.US,D,20201113,000000,44.3415,44.668,44.3415,44.6205,12053.404785532,0
+SPGM.US,D,20201116,000000,45.1103,45.2349,44.9559,45.1508,14488.344167365,0
+SPGM.US,D,20201117,000000,44.861,45.321,44.861,45.1874,16210.692322882,0
+SPGM.US,D,20201118,000000,45.1775,45.3408,44.7917,44.7917,12496.121036775,0
+SPGM.US,D,20201119,000000,44.7304,45.0103,44.6858,44.9985,11339.802791521,0
+SPGM.US,D,20201120,000000,44.9253,45.0143,44.8115,44.8985,13152.109272063,0
+SPGM.US,D,20201123,000000,45.1004,45.2646,44.9757,45.1103,14497.441076637,0
+SPGM.US,D,20201124,000000,45.5228,46.0234,45.5228,45.8829,17705.617746597,0
+SPGM.US,D,20201125,000000,45.7157,45.8216,45.5139,45.7345,39777.751943803,0
+SPGM.US,D,20201127,000000,45.9423,46.0304,45.8899,45.9601,3450.7609172166,0
+SPGM.US,D,20201130,000000,45.7919,45.7919,45.4219,45.5614,16812.099102538,0
+SPGM.US,D,20201201,000000,46.0511,46.2629,45.9947,46.1342,20576.198005793,0
+SPGM.US,D,20201202,000000,46.0135,46.2134,46.0046,46.155,13043.957128494,0
+SPGM.US,D,20201203,000000,46.3311,46.5794,46.1689,46.1689,20563.058025734,0
+SPGM.US,D,20201204,000000,46.5132,46.8693,46.5132,46.6734,91369.356728972,0
+SPGM.US,D,20201207,000000,46.6665,46.7249,46.529,46.6754,23303.249252029,0
+SPGM.US,D,20201208,000000,46.4845,46.7931,46.4845,46.7081,7884.9988035169,0
+SPGM.US,D,20201209,000000,46.9059,47.4738,46.3885,46.5478,19788.809969908,0
+SPGM.US,D,20201210,000000,46.3786,46.6754,46.3163,46.6754,16437.104286988,0
+SPGM.US,D,20201211,000000,46.4162,46.5231,46.2005,46.4439,21046.204984852,0
+SPGM.US,D,20201214,000000,46.7536,46.8505,46.4043,46.4162,9358.6981055971,0
+SPGM.US,D,20201215,000000,46.6042,46.9,46.5953,46.9,12859.997407659,0
+SPGM.US,D,20201216,000000,47.1285,47.1285,46.715,47.1008,13895.023529284,0
+SPGM.US,D,20201217,000000,47.3591,47.4451,47.273,47.36,31923.076171193,0
+SPGM.US,D,20201218,000000,47.4164,47.4362,46.9317,47.0365,48056.95014911,0
+SPGM.US,D,20201221,000000,46.4469,46.9514,46.1471,46.8941,82325.007377111,0
+SPGM.US,D,20201222,000000,46.806,46.9317,46.5151,46.7387,63214.422531823,0
+SPGM.US,D,20201223,000000,47.1839,47.2908,46.8941,46.9999,37145.712861075,0
+SPGM.US,D,20201224,000000,46.9297,47.1068,46.8466,46.9653,3515.4500498182,0
+SPGM.US,D,20201228,000000,47.4946,47.5817,47.3294,47.3689,30615.142771404,0
+SPGM.US,D,20201229,000000,47.7568,47.7568,47.2037,47.3244,36189.526619808,0
+SPGM.US,D,20201230,000000,47.5718,47.8923,47.5193,47.5243,37352.920238939,0
+SPGM.US,D,20201231,000000,47.5243,47.6737,47.2423,47.2423,38214.094316698,0
+SPGM.US,D,20210104,000000,48.1248,48.1248,46.9317,47.3887,31245.86181427,0
+SPGM.US,D,20210105,000000,47.4065,48.0091,47.4065,47.8735,71151.981255579,0
+SPGM.US,D,20210106,000000,47.7766,48.4938,47.7766,48.203,18128.118643902,0
+SPGM.US,D,20210107,000000,48.474,48.8243,48.3771,48.759,28507.692123368,0
+SPGM.US,D,20210108,000000,48.9984,49.033,48.7362,49.033,20931.988235102,0
+SPGM.US,D,20210111,000000,48.5611,49.0182,48.3454,48.6927,97946.422132701,0
+SPGM.US,D,20210112,000000,48.7412,49.0756,48.6452,48.941,13618.073180334,0
+SPGM.US,D,20210113,000000,48.9311,49.1765,48.7669,49.0558,49374.991225868,0
+SPGM.US,D,20210114,000000,49.2606,49.3852,49.1903,49.2012,27250.297108424,0
+SPGM.US,D,20210115,000000,48.756,48.8569,48.3385,48.5908,12217.14915243,0
+SPGM.US,D,20210119,000000,49.036,49.0954,48.9163,49.0281,54810.899899796,0
+SPGM.US,D,20210120,000000,49.3664,49.6761,49.3664,49.6662,20258.816948967,0
+SPGM.US,D,20210121,000000,49.6672,49.7355,49.5218,49.686,14397.375074644,0
+SPGM.US,D,20210122,000000,49.1626,49.5079,49.1626,49.4832,22889.845263997,0
+SPGM.US,D,20210125,000000,49.498,49.5881,48.9489,49.4535,15883.203589087,0
+SPGM.US,D,20210126,000000,49.4486,49.5445,49.2012,49.4495,33722.242671675,0
+SPGM.US,D,20210127,000000,48.7837,48.7837,47.9893,47.9893,40234.618942801,0
+SPGM.US,D,20210128,000000,48.5186,48.9588,48.5186,48.6215,15815.482153394,0
+SPGM.US,D,20210129,000000,48.4355,48.4355,47.2809,47.6618,46251.719042447,0
+SPGM.US,D,20210201,000000,48.1535,48.4938,47.4164,48.4938,239380.11365683,0
+SPGM.US,D,20210202,000000,48.8035,49.2814,48.8035,49.0459,25933.266799363,0
+SPGM.US,D,20210203,000000,49.1339,49.3941,49.0113,49.1626,196673.15692741,0
+SPGM.US,D,20210204,000000,49.2784,49.6088,49.2408,49.4387,34580.384446343,0
+SPGM.US,D,20210205,000000,49.8512,49.8809,49.6761,49.8809,19281.404586064,0
+SPGM.US,D,20210208,000000,50.1906,50.24,50.055,50.24,40939.124027541,0
+SPGM.US,D,20210209,000000,50.34,50.34,50.2489,50.3172,12245.450647943,0
+SPGM.US,D,20210210,000000,50.6556,50.6556,50.2005,50.3172,46694.435293689,0
+SPGM.US,D,20210211,000000,50.8188,50.8188,50.24,50.5784,23155.677168282,0
+SPGM.US,D,20210212,000000,50.5596,50.8554,50.5537,50.8386,279352.94376613,0
+SPGM.US,D,20210216,000000,52.3632,53.6721,50.9969,51.0256,132085.1010955,0
+SPGM.US,D,20210217,000000,50.8505,50.9474,50.526,50.8208,34252.895712547,0
+SPGM.US,D,20210218,000000,50.5012,50.7149,50.3954,50.4725,13414.908873257,0
+SPGM.US,D,20210219,000000,50.8307,50.9088,50.6595,50.6595,40588.387636716,0
+SPGM.US,D,20210222,000000,50.2974,50.6556,50.2974,50.4824,69532.731405145,0
+SPGM.US,D,20210223,000000,49.783,50.4527,49.5218,50.3172,18993.335792448,0
+SPGM.US,D,20210224,000000,50.0936,50.8307,50.0263,50.8307,18345.433698735,0
+SPGM.US,D,20210225,000000,50.7149,50.802,49.5297,49.6652,16247.079959971,0
+SPGM.US,D,20210226,000000,49.6959,49.6959,49.1676,49.3763,31687.567297815,0
+SPGM.US,D,20210301,000000,49.9007,50.4824,49.9007,50.2756,18692.127018772,0
+SPGM.US,D,20210302,000000,50.3261,50.3261,50.0164,50.0164,10999.174077666,0
+SPGM.US,D,20210303,000000,50.0352,50.1124,49.5989,49.6484,16925.30508459,0
+SPGM.US,D,20210304,000000,49.5406,49.8324,48.4938,48.6966,44321.152741368,0
+SPGM.US,D,20210305,000000,49.3862,49.6187,48.3286,49.4931,1059042.9728716,0
+SPGM.US,D,20210308,000000,49.4149,49.7928,49.124,49.124,12773.071385725,0
+SPGM.US,D,20210309,000000,49.8512,50.2301,49.6385,49.6385,13776.763708747,0
+SPGM.US,D,20210310,000000,50.1906,50.3855,50.0946,50.24,111380.5355922,0
+SPGM.US,D,20210311,000000,50.6279,50.9672,50.5022,50.8604,913753.20258384,0
+SPGM.US,D,20210312,000000,50.5982,51.0444,50.4231,50.8257,14526.753339847,0
+SPGM.US,D,20210315,000000,50.8702,50.9959,50.613,50.9959,12386.958125509,0
+SPGM.US,D,20210316,000000,51.1898,51.2531,50.9375,50.9474,21478.813559125,0
+SPGM.US,D,20210317,000000,50.8604,51.4708,50.6565,51.2581,12596.187038768,0
+SPGM.US,D,20210318,000000,51.0058,51.1077,50.6081,50.618,15467.778065661,0
+SPGM.US,D,20210319,000000,50.5784,50.7822,50.1807,50.6862,8239.7782651288,0
+SPGM.US,D,20210322,000000,50.5982,50.9474,50.517,50.8307,15209.021535254,0
+SPGM.US,D,20210323,000000,50.5784,50.6377,50.0649,50.1421,29701.408773406,0
+SPGM.US,D,20210324,000000,50.24,50.3855,49.7157,49.7157,14611.657826386,0
+SPGM.US,D,20210325,000000,49.5801,50.0352,49.4248,50.0164,28004.329810311,0
+SPGM.US,D,20210326,000000,50.4201,50.8406,50.0906,50.8406,7834.4604186719,0
+SPGM.US,D,20210329,000000,50.5883,50.8604,50.3291,50.6852,11512.644067691,0
+SPGM.US,D,20210330,000000,50.521,50.7248,50.4428,50.6081,31684.534994724,0
+SPGM.US,D,20210331,000000,50.7713,50.9415,50.7693,50.7753,5598.6422731291,0
+SPGM.US,D,20210401,000000,51.0632,51.355,50.9573,51.355,30668.71345934,0
+SPGM.US,D,20210405,000000,51.7814,51.9852,51.7458,51.9269,14167.930807447,0
+SPGM.US,D,20210406,000000,51.7814,51.9556,51.7715,51.7785,14290.233698772,0
+SPGM.US,D,20210407,000000,51.7626,51.8616,51.6746,51.7567,23000.018942959,0
+SPGM.US,D,20210408,000000,52.0426,52.1208,51.9615,52.1119,9041.3170487705,0
+SPGM.US,D,20210409,000000,51.9753,52.285,51.9753,52.2672,14476.214955002,0
+SPGM.US,D,20210412,000000,52.1792,52.2474,52.1119,52.1406,14314.492123498,0
+SPGM.US,D,20210413,000000,52.2375,52.4799,52.1792,52.3543,7175.4398802931,0
+SPGM.US,D,20210414,000000,52.4898,52.6155,52.2999,52.3444,137972.82292994,0
+SPGM.US,D,20210415,000000,52.6827,52.7619,52.5769,52.7025,344371.58663692,0
+SPGM.US,D,20210416,000000,52.9548,53.0814,52.8677,53.032,19856.5314056,0
+SPGM.US,D,20210419,000000,52.9548,52.9548,52.5907,52.6639,7395.7872382173,0
+SPGM.US,D,20210420,000000,52.5037,52.5096,51.9655,52.1208,17293.224526262,0
+SPGM.US,D,20210421,000000,52.0921,52.6352,52.0921,52.6352,12733.651445546,0
+SPGM.US,D,20210422,000000,52.7124,52.7846,52.2751,52.3553,16144.992422584,0
+SPGM.US,D,20210423,000000,52.4403,52.9944,52.4403,52.8875,8381.2857426948,0
+SPGM.US,D,20210426,000000,52.9251,53.1497,52.9251,53.0043,470330.42472151,0
+SPGM.US,D,20210427,000000,53.0043,53.1101,52.8786,53.0132,19251.081555157,0
+SPGM.US,D,20210428,000000,53.1151,53.2714,53.0518,53.1586,20746.006978872,0
+SPGM.US,D,20210429,000000,53.4109,53.4109,52.8925,53.2407,47534.383249813,0
+SPGM.US,D,20210430,000000,52.9746,53.0112,52.659,52.7075,16160.153938037,0
+SPGM.US,D,20210503,000000,53.0616,53.1042,52.9063,52.9162,18331.282950978,0
+SPGM.US,D,20210504,000000,52.6253,52.6451,52.0743,52.4067,16972.811166345,0
+SPGM.US,D,20210505,000000,52.752,52.9251,52.6155,52.6946,6746.8743768075,0
+SPGM.US,D,20210506,000000,52.7421,53.0884,52.5967,53.0884,20228.49391806,0
+SPGM.US,D,20210507,000000,53.2941,53.682,53.2941,53.6305,13451.296510345,0
+SPGM.US,D,20210510,000000,53.7403,53.7403,53.1725,53.1725,158361.01814411,0
+SPGM.US,D,20210511,000000,52.4018,52.6926,52.1406,52.6105,24342.318444443,0
+SPGM.US,D,20210512,000000,52.2474,52.3444,51.4708,51.5776,135604.5942161,0
+SPGM.US,D,20210513,000000,51.6261,52.1643,51.6261,51.9892,14200.275373748,0
+SPGM.US,D,20210514,000000,52.5314,52.8964,52.5314,52.8292,840819.23787863,0
+SPGM.US,D,20210517,000000,52.6155,52.7708,52.4522,52.7223,966521.3409682,0
+SPGM.US,D,20210518,000000,53.0132,53.0745,52.6738,52.6738,19443.127417568,0
+SPGM.US,D,20210519,000000,51.8972,52.4997,51.8784,52.472,68121.699700272,0
+SPGM.US,D,20210520,000000,52.6155,53.1091,52.6155,52.9667,112319.53878262,0
+SPGM.US,D,20210521,000000,53.2368,53.2467,52.8925,52.936,784180.86998284,0
+SPGM.US,D,20210524,000000,53.1972,53.498,53.0616,53.2843,13652.439282028,0
+SPGM.US,D,20210525,000000,53.5266,53.6147,53.218,53.2793,13712.074576145,0
+SPGM.US,D,20210526,000000,53.4198,53.5029,53.3317,53.4267,17242.686141417,0
+SPGM.US,D,20210527,000000,53.6246,53.6919,53.489,53.584,13927.368095585,0
+SPGM.US,D,20210528,000000,53.7502,53.8472,53.6622,53.7116,14981.598803452,0
+SPGM.US,D,20210601,000000,54.239,54.239,53.7997,53.9066,14217.458424595,0
+SPGM.US,D,20210602,000000,53.9847,54.0827,53.8878,53.9758,29363.812362642,0
+SPGM.US,D,20210603,000000,53.7116,53.8284,53.4574,53.7799,10572.630109574,0
+SPGM.US,D,20210604,000000,54.0342,54.2291,54.0094,54.1846,13976.895712733,0
+SPGM.US,D,20210607,000000,54.2103,54.2687,54.0045,54.2004,37359.995612818,0
+SPGM.US,D,20210608,000000,54.3567,54.3567,54.142,54.2785,11032.529411663,0
+SPGM.US,D,20210609,000000,54.3082,54.327,54.0342,54.142,64779.090926624,0
+SPGM.US,D,20210610,000000,54.2004,54.424,54.1905,54.3666,9823.6512461711,0
+SPGM.US,D,20210611,000000,54.4546,54.4546,54.2103,54.329,23181.957128401,0
+SPGM.US,D,20210614,000000,54.4151,54.513,54.2588,54.513,17434.732003828,0
+SPGM.US,D,20210615,000000,54.513,54.513,54.2489,54.3468,11306.447457523,0
+SPGM.US,D,20210616,000000,54.3953,54.3953,53.775,53.9362,17564.110269031,0
+SPGM.US,D,20210617,000000,53.8482,53.9936,53.5454,53.7502,12053.404785532,0
+SPGM.US,D,20210618,000000,53.2912,53.3594,52.9103,52.9103,15754.83609158,0
+SPGM.US,D,20210621,000000,53.2328,53.7215,52.9983,53.7215,13733.30069778,0
+SPGM.US,D,20210622,000000,53.5939,53.9352,53.4475,53.868,20943.106679768,0
+SPGM.US,D,20210623,000000,53.8581,53.9847,53.7116,53.7116,8510.664007898,0
+SPGM.US,D,20210624,000000,54.1321,54.2202,54.0342,54.1945,52508.371086258,0
+SPGM.US,D,20210625,000000,54.3765,54.425,54.2489,54.425,8309.5212362149,0
+SPGM.US,D,20210628,000000,54.4546,54.4546,54.1658,54.3567,30389.741574995,0
+SPGM.US,D,20210629,000000,54.3666,54.4151,54.2439,54.2637,14402.428913128,0
+SPGM.US,D,20210630,000000,54.1321,54.2687,54.0827,54.2687,10122.838484453,0
+SPGM.US,D,20210701,000000,54.2983,54.3765,54.2004,54.3389,63289.219341393,0
+SPGM.US,D,20210702,000000,54.4932,54.6446,54.3765,54.6397,32856.014755431,0
+SPGM.US,D,20210706,000000,54.5714,54.5714,53.9847,54.239,59621.143369343,0
+SPGM.US,D,20210707,000000,54.4349,54.5526,54.1905,54.3666,16650.376271034,0
+SPGM.US,D,20210708,000000,53.5751,53.9066,53.2328,53.8284,11723.894516343,0
+SPGM.US,D,20210709,000000,54.142,54.6209,54.142,54.5862,10028.837088642,0
+SPGM.US,D,20210712,000000,54.5328,54.7999,54.4645,54.6594,9529.5178463732,0
+SPGM.US,D,20210713,000000,54.6496,54.7574,54.5328,54.5328,13927.368095585,0
+SPGM.US,D,20210714,000000,54.8158,54.8652,54.5714,54.6308,8324.6827516684,0
+SPGM.US,D,20210715,000000,54.327,54.4883,54.1509,54.3171,14818.865204251,0
+SPGM.US,D,20210716,000000,54.4932,54.5526,53.8383,53.8581,20840.008374684,0
+SPGM.US,D,20210719,000000,53.2031,53.2031,52.7243,52.9588,18459.650448485,0
+SPGM.US,D,20210720,000000,53.0765,53.7948,52.9785,53.7314,35634.615154209,0
+SPGM.US,D,20210721,000000,53.7601,54.2983,53.7601,54.2004,14936.114257091,0
+SPGM.US,D,20210722,000000,54.3567,54.4052,54.054,54.2687,13906.14197395,0
+SPGM.US,D,20210723,000000,54.5912,54.699,54.4349,54.6308,79682.860617415,0
+SPGM.US,D,20210726,000000,54.5031,54.7178,54.5031,54.6594,47852.775074337,0
+SPGM.US,D,20210727,000000,54.4052,54.4052,53.9362,54.2785,17022.338783493,0
+SPGM.US,D,20210728,000000,54.4448,54.6693,54.327,54.611,13987.003389702,0
+SPGM.US,D,20210729,000000,54.8158,55.0314,54.8158,54.884,12240.396809459,0
+SPGM.US,D,20210730,000000,54.513,54.796,54.4942,54.4942,7389.7226320359,0
+SPGM.US,D,20210802,000000,54.796,54.9137,54.5615,54.5615,9852.9635093812,0
+SPGM.US,D,20210803,000000,54.6891,54.9909,54.4734,54.884,28103.385044608,0
+SPGM.US,D,20210804,000000,54.9533,54.982,54.7475,54.7871,12448.61495502,0
+SPGM.US,D,20210805,000000,54.8454,55.0997,54.8454,55.0997,61142.348753178,0
+SPGM.US,D,20210806,000000,55.0403,55.1195,54.8939,54.9434,18659.782452471,0
+SPGM.US,D,20210809,000000,54.9919,55.0997,54.883,55.0502,13472.52263198,0
+SPGM.US,D,20210810,000000,55.0997,55.1571,55.0502,55.1482,7154.2137586582,0
+SPGM.US,D,20210811,000000,55.3342,55.354,55.2461,55.354,14891.640478428,0
+SPGM.US,D,20210812,000000,55.2362,55.3827,55.1284,55.3144,12762.963708756,0
+SPGM.US,D,20210813,000000,55.5004,55.5103,55.3827,55.5103,12132.244665891,0
+SPGM.US,D,20210816,000000,55.2847,55.4222,55.0018,55.4222,10732.331405684,0
+SPGM.US,D,20210817,000000,54.9038,55.0018,54.6397,54.8939,13362.348953018,0
+SPGM.US,D,20210818,000000,54.8158,55.0502,54.5031,54.5427,11540.945563204,0
+SPGM.US,D,20210819,000000,53.9461,54.3567,53.7601,54.2291,722675.65562647,0
+SPGM.US,D,20210820,000000,54.1222,54.5615,54.1222,54.4448,11234.682951043,0
+SPGM.US,D,20210823,000000,54.7772,55.1779,54.7772,55.1195,15081.664805445,0
+SPGM.US,D,20210824,000000,55.2263,55.442,55.1383,55.3441,11773.422133491,0
+SPGM.US,D,20210825,000000,55.3342,55.633,55.3065,55.5004,11960.414157418,0
+SPGM.US,D,20210826,000000,55.3441,55.4222,55.1601,55.163,13007.569491406,0
+SPGM.US,D,20210827,000000,55.1976,55.6953,55.1976,55.6478,17521.658025761,0
+SPGM.US,D,20210830,000000,55.7052,55.9891,55.7052,55.7814,18892.259022758,0
+SPGM.US,D,20210831,000000,55.9496,55.9496,55.7349,55.8338,11907.854237179,0
+SPGM.US,D,20210901,000000,55.999,56.2335,55.999,56.0574,15922.623529266,0
+SPGM.US,D,20210902,000000,56.2721,56.3601,56.1751,56.3018,17307.375274019,0
+SPGM.US,D,20210903,000000,56.2137,56.4195,56.2137,56.3621,8479.3302092941,0
+SPGM.US,D,20210907,000000,56.3413,56.3601,56.2038,56.2236,8406.5549351173,0
+SPGM.US,D,20210908,000000,56.0871,56.0871,55.7645,55.9397,164783.43609021,0
+SPGM.US,D,20210909,000000,55.9209,56.1257,55.7932,55.8081,10400.799601101,0
+SPGM.US,D,20210910,000000,56.0376,56.2236,55.4806,55.4806,11045.669391723,0
+SPGM.US,D,20210913,000000,55.8328,55.9555,55.5004,55.6607,27348.341575023,0
+SPGM.US,D,20210914,000000,55.8328,55.9209,55.258,55.3609,20284.086141389,0
+SPGM.US,D,20210915,000000,55.3925,55.7824,55.1967,55.7547,11109.347756628,0
+SPGM.US,D,20210916,000000,55.5588,55.6369,55.3144,55.5489,9013.0155532573,0
+SPGM.US,D,20210917,000000,55.4905,55.539,55.0018,55.0532,6690.2713857811,0
+SPGM.US,D,20210920,000000,54.0728,54.1895,53.3693,53.9451,13649.406978938,0
+SPGM.US,D,20210921,000000,54.4151,54.5813,54.1608,54.2222,11986.694117537,0
+SPGM.US,D,20210922,000000,54.4833,55.0601,54.4833,54.6416,17564.110269031,0
+SPGM.US,D,20210923,000000,54.9236,55.4212,54.9236,55.2432,15856.923628967,0
+SPGM.US,D,20210924,000000,54.7435,55.1878,54.7435,55.1432,84917.62651966,0
+SPGM.US,D,20210927,000000,54.9028,55.2066,54.9028,55.0671,12683.113060701,0
+SPGM.US,D,20210928,000000,54.6308,54.6308,53.8482,53.9253,41138.24526383,0
+SPGM.US,D,20210929,000000,54.0639,54.2588,53.868,53.8887,26084.881953898,0
+SPGM.US,D,20210930,000000,54.054,54.2291,53.4475,53.5098,20220.407776484,0
+SPGM.US,D,20211001,000000,53.6434,54.0728,53.2427,53.958,76432.231704184,0
+SPGM.US,D,20211004,000000,53.7997,53.8878,53.0468,53.2516,15685.093120494,0
+SPGM.US,D,20211005,000000,53.4772,54.0342,53.3891,53.8126,33165.309670683,0
+SPGM.US,D,20211006,000000,53.1645,53.769,52.9489,53.7443,38972.170089373,0
+SPGM.US,D,20211007,000000,54.2004,54.611,54.2004,54.3152,11062.85244257,0
+SPGM.US,D,20211008,000000,54.5031,54.5229,54.239,54.3102,13152.109272063,0
+SPGM.US,D,20211011,000000,54.3369,54.6317,54.1123,54.1123,6886.3603189797,0
+SPGM.US,D,20211012,000000,54.1806,54.2687,53.9006,54.0342,34508.619939863,0
+SPGM.US,D,20211013,000000,54.1509,54.3864,54.0728,54.3864,49673.167696454,0
+SPGM.US,D,20211014,000000,54.7574,55.1581,54.7574,55.1581,164164.84625971,0
+SPGM.US,D,20211015,000000,55.4361,55.627,55.3144,55.5983,714149.83010312,0
+SPGM.US,D,20211018,000000,55.3144,55.627,55.168,55.6171,30810.220936906,0
+SPGM.US,D,20211019,000000,55.8526,56.0574,55.8526,56.0574,22175.232502289,0
+SPGM.US,D,20211020,000000,56.1553,56.2622,56.0831,56.1929,15493.047258083,0
+SPGM.US,D,20211021,000000,56.096,56.2137,55.9525,56.2137,299075.04306804,0
+SPGM.US,D,20211022,000000,56.2533,56.37,56.0277,56.2434,8524.8147556546,0
+SPGM.US,D,20211025,000000,56.3314,56.4571,56.1613,56.4096,26122.280358684,0
+SPGM.US,D,20211026,000000,56.6342,56.7123,56.3502,56.3502,22681.627118436,0
+SPGM.US,D,20211027,000000,56.3997,56.5362,56.0475,56.0475,145723.38962977,0
+SPGM.US,D,20211028,000000,56.2721,56.5323,56.2721,56.5164,47434.31724782,0
+SPGM.US,D,20211029,000000,56.2038,56.4482,56.1296,56.4482,17265.933798446,0
+SPGM.US,D,20211101,000000,56.5857,56.742,56.5214,56.742,11025.454037785,0
+SPGM.US,D,20211102,000000,56.6827,56.8489,56.6243,56.7806,32702.378065503,0
+SPGM.US,D,20211103,000000,56.8301,57.2515,56.7321,57.1427,14426.687337854,0
+SPGM.US,D,20211104,000000,57.299,57.3188,57.1031,57.2308,22965.652841265,0
+SPGM.US,D,20211105,000000,57.4257,57.5137,57.2258,57.4356,48922.167297657,0
+SPGM.US,D,20211108,000000,57.5919,57.6374,57.4989,57.5533,91813.083747911,0
+SPGM.US,D,20211109,000000,57.5919,57.6206,57.2011,57.4257,14650.066998869,0
+SPGM.US,D,20211110,000000,57.2594,57.3871,56.7717,56.8894,16475.51345947,0
+SPGM.US,D,20211111,000000,57.0151,57.2792,56.9765,56.9864,17924.954336825,0
+SPGM.US,D,20211112,000000,57.1813,57.393,57.0448,57.3376,9935.846460527,0
+SPGM.US,D,20211115,000000,57.5038,57.5434,57.2693,57.2753,19394.610568117,0
+SPGM.US,D,20211116,000000,57.299,57.5889,57.2921,57.397,39620.072183086,0
+SPGM.US,D,20211117,000000,57.4652,57.4652,57.1981,57.2862,26464.930607933,0
+SPGM.US,D,20211118,000000,57.2397,57.3188,56.9864,57.3188,14848.177467461,0
+SPGM.US,D,20211119,000000,57.2209,57.2693,57.0527,57.0932,14626.81934184,0
+SPGM.US,D,20211122,000000,57.2011,57.3574,56.835,56.839,10146.086141482,0
+SPGM.US,D,20211123,000000,56.6728,56.8983,56.5511,56.8133,89590.405582428,0
+SPGM.US,D,20211124,000000,56.5066,56.8785,56.4106,56.8785,9271.7720836637,0
+SPGM.US,D,20211126,000000,55.8714,55.9594,55.2808,55.3797,10393.724227223,0
+SPGM.US,D,20211129,000000,55.999,56.0772,55.6567,55.9327,14520.688733665,0
+SPGM.US,D,20211130,000000,55.5687,55.7833,54.9137,55.1284,39176.345164147,0
+SPGM.US,D,20211201,000000,55.7932,56.0574,54.513,54.513,817325.96429958,0
+SPGM.US,D,20211202,000000,54.6683,55.3777,54.6683,55.1937,31110.418942885,0
+SPGM.US,D,20211203,000000,55.4905,55.4905,54.4408,54.8553,140483.56988904,0
+SPGM.US,D,20211206,000000,55.1195,55.539,54.8148,55.3738,40835.01495476,0
+SPGM.US,D,20211207,000000,56.1355,56.5649,56.1355,56.4294,75836.88953071,0
+SPGM.US,D,20211208,000000,56.5263,56.7123,56.4581,56.6639,724986.27058158,0
+SPGM.US,D,20211209,000000,56.5066,56.5659,56.2404,56.2909,27762.756330752,0
+SPGM.US,D,20211210,000000,56.5758,56.6154,56.2968,56.6045,28289.366300837,0
+SPGM.US,D,20211213,000000,56.556,56.556,56.0376,56.0475,250610.75353708,0
+SPGM.US,D,20211214,000000,55.6953,55.9258,55.3935,55.6666,22780.682352732,0
+SPGM.US,D,20211215,000000,55.8427,56.4482,55.4311,56.4413,47975.077965662,0
+SPGM.US,D,20211216,000000,56.8103,56.8103,55.9496,56.1385,119230.15752632,0
+SPGM.US,D,20211217,000000,55.7349,56.0564,55.407,55.5716,52523.532601712,0
+SPGM.US,D,20211220,000000,55.0077,55.0155,54.6416,55.0155,44206.935991618,0
+SPGM.US,D,20211221,000000,55.5518,55.8974,55.2677,55.8446,16977.865004829,0
+SPGM.US,D,20211222,000000,55.8783,56.4256,55.8783,56.4256,14007.21874364,0
+SPGM.US,D,20211223,000000,56.5906,56.9468,56.5313,56.8281,161200.2646047,0
+SPGM.US,D,20211227,000000,56.9369,57.3811,56.9072,57.3524,52179.871584766,0
+SPGM.US,D,20211228,000000,57.4613,57.5107,57.2387,57.2832,36756.567297768,0
+SPGM.US,D,20211229,000000,57.3821,57.4514,57.1249,57.2931,50167.433100238,0
+SPGM.US,D,20211230,000000,57.4118,57.5305,57.263,57.2895,23162.75254216,0
+SPGM.US,D,20211231,000000,57.2139,57.4728,57.1843,57.2238,11180.101495411,0
+SPGM.US,D,20220103,000000,57.3623,57.5899,57.1645,57.5206,18486.941176301,0
+SPGM.US,D,20220104,000000,57.7563,57.8768,57.5477,57.6716,8097.2600198659,0
+SPGM.US,D,20220105,000000,57.6591,57.7242,56.7646,56.7646,21841.679162312,0
+SPGM.US,D,20220106,000000,56.65,56.9071,56.3928,56.6896,24454.513658799,0
+SPGM.US,D,20220107,000000,56.5596,56.8281,56.5016,56.7193,16560.41794601,0
+SPGM.US,D,20220110,000000,56.185,56.4169,55.6564,56.4169,35727.605782324,0
+SPGM.US,D,20220111,000000,56.5718,57.0861,56.3532,57.0559,88947.5573272,0
+SPGM.US,D,20220112,000000,57.392,57.6197,57.2716,57.4628,22974.749750537,0
+SPGM.US,D,20220113,000000,57.6196,57.6196,56.7969,56.7969,28877.633100433,0
+SPGM.US,D,20220114,000000,56.5412,56.8578,56.3928,56.8489,16212.713858276,0
+SPGM.US,D,20220118,000000,56.2048,56.2147,55.631,55.631,1418610.4410638,0
+SPGM.US,D,20220119,000000,55.9871,56.1454,55.5021,55.5021,633764.48593636,0
+SPGM.US,D,20220120,000000,55.819,56.2543,55.0671,55.1264,170495.2843454,0
+SPGM.US,D,20220121,000000,54.9088,55.0868,54.1074,54.1667,137362.31924101,0
+SPGM.US,D,20220124,000000,53.1972,54.0085,51.9209,53.9392,49336.582053386,0
+SPGM.US,D,20220125,000000,53.2565,53.9815,52.564,53.5336,149260.06580122,0
+SPGM.US,D,20220126,000000,54.1569,54.3931,52.9894,53.306,46597.401594787,0
+SPGM.US,D,20220127,000000,53.6127,54.0069,52.8014,52.9202,38783.156530053,0
+SPGM.US,D,20220128,000000,52.9103,53.8699,52.4453,53.7611,188836.67497334,0
+SPGM.US,D,20220131,000000,53.8106,54.8098,53.8106,54.8098,17351.849052682,0
+SPGM.US,D,20220201,000000,54.9681,55.3243,54.6614,55.2847,112099.19142469,0
+SPGM.US,D,20220202,000000,55.5419,55.7002,55.2155,55.6112,53154.251644577,0
+SPGM.US,D,20220203,000000,54.9187,55.1462,54.4944,54.5526,32031.228314761,0
+SPGM.US,D,20220204,000000,54.4141,55.0556,54.3325,54.7604,98113.198802689,0
+SPGM.US,D,20220207,000000,54.7703,55.0496,54.5744,54.6614,120307.63589122,0
+SPGM.US,D,20220208,000000,54.612,55.1264,54.5724,55.0374,23642.867198188,0
+SPGM.US,D,20220209,000000,55.631,55.9674,55.631,55.9674,31553.135194127,0
+SPGM.US,D,20220210,000000,55.1957,55.9871,54.9581,55.1066,14522.710269059,0
+SPGM.US,D,20220211,000000,55.1165,55.3441,54.0975,54.2657,29681.193419468,0
+SPGM.US,D,20220214,000000,54.0381,54.142,53.6325,53.8699,36134.945164175,0
+SPGM.US,D,20220215,000000,54.6021,54.8593,54.4643,54.8593,41796.255034512,0
+SPGM.US,D,20220216,000000,54.5625,55.0572,54.5625,54.9681,66171.928812952,0
+SPGM.US,D,20220217,000000,54.5823,54.5823,53.8907,53.9491,45750.378264785,0
+SPGM.US,D,20220218,000000,53.9194,53.9944,53.3244,53.5435,20814.739182262,0
+SPGM.US,D,20220222,000000,53.1279,53.494,52.5046,52.9103,67286.805582633,0
+SPGM.US,D,20220223,000000,53.3357,53.376,52.0705,52.1881,33047.049850146,0
+SPGM.US,D,20220224,000000,50.615,52.2177,50.4567,52.2177,69802.606380217,0
+SPGM.US,D,20220225,000000,52.5343,53.4247,52.4057,53.4247,40408.470986668,0
+SPGM.US,D,20220228,000000,52.6827,53.2961,52.569,53.0587,1286617.3198287,0
+SPGM.US,D,20220301,000000,52.9795,53.118,51.9704,52.2375,30025.865204111,0
+SPGM.US,D,20220302,000000,52.4651,53.1565,52.3562,52.9993,52704.460019457,0
+SPGM.US,D,20220303,000000,53.1873,53.2,52.2771,52.5145,41581.972282769,0
+SPGM.US,D,20220304,000000,51.7428,51.9011,51.3471,51.6967,26282.992422491,0
+SPGM.US,D,20220307,000000,51.4559,51.4559,50.15,50.2241,74394.524027234,0
+SPGM.US,D,20220308,000000,50.338,51.0969,49.8433,50.1005,52155.61316004,0
+SPGM.US,D,20220309,000000,51.3768,51.8025,51.0404,51.5922,29186.928015684,0
+SPGM.US,D,20220310,000000,50.8722,51.2769,50.7436,51.1591,61557.774276604,0
+SPGM.US,D,20220311,000000,51.6439,51.6439,50.5358,50.5358,25242.912462381,0
+SPGM.US,D,20220314,000000,50.8326,51.0494,50.1005,50.1797,36137.977467266,0
+SPGM.US,D,20220315,000000,50.3874,51.0206,50.1747,50.9118,23721.707078546,0
+SPGM.US,D,20220316,000000,51.7527,52.5244,51.3884,52.5244,45528.009371467,0
+SPGM.US,D,20220317,000000,52.2078,53.1675,52.2078,53.1675,45658.398404367,0
+SPGM.US,D,20220318,000000,52.9795,53.8006,52.9103,53.7413,39408.821734434,0
+SPGM.US,D,20220321,000000,53.682,53.8626,53.3159,53.5534,48645.216948706,0
+SPGM.US,D,20220322,000000,53.8601,54.2848,53.8601,54.2657,27629.334994761,0
+SPGM.US,D,20220323,000000,53.9095,54.1074,53.6424,53.6523,47223.066799168,0
+SPGM.US,D,20220324,000000,53.8699,54.1729,53.682,54.1729,17653.057826358,0
+SPGM.US,D,20220325,000000,54.1865,54.3534,53.9392,54.2896,40622.753738411,0
+SPGM.US,D,20220328,000000,54.2459,54.503,53.9261,54.4833,30781.919441393,0
+SPGM.US,D,20220329,000000,55.1066,55.3842,54.88,55.354,33977.96689899,0
+SPGM.US,D,20220330,000000,55.2352,55.3384,54.7901,54.9477,17437.764306919,0
+SPGM.US,D,20220331,000000,54.889,54.9285,54.2162,54.2162,55165.679361408,0
+SPGM.US,D,20220401,000000,54.4532,54.5609,54.1173,54.5526,29017.119042605,0
+SPGM.US,D,20220404,000000,54.4636,54.978,54.4636,54.9182,22971.717447446,0
+SPGM.US,D,20220405,000000,54.7801,54.9187,54.058,54.2063,18036.138783484,0
+SPGM.US,D,20220406,000000,53.5292,53.8007,53.2763,53.5435,39321.895712501,0
+SPGM.US,D,20220407,000000,53.5039,53.8483,53.1972,53.6622,19813.068394634,0
+SPGM.US,D,20220408,000000,53.6127,53.9408,53.5237,53.6325,23539.768893104,0
+SPGM.US,D,20220411,000000,53.1774,53.3357,52.8608,52.8608,32885.327018641,0
+SPGM.US,D,20220412,000000,53.217,53.3852,52.4948,52.6135,30687.918045581,0
+SPGM.US,D,20220413,000000,52.6926,53.3555,52.6926,53.2763,17232.578464448,0
+SPGM.US,D,20220414,000000,53.3357,53.458,52.8014,52.8113,18531.414954965,0
+SPGM.US,D,20220418,000000,52.6234,52.9301,52.475,52.7124,26175.851046619,0
+SPGM.US,D,20220419,000000,52.5442,53.2961,52.5442,53.2961,18936.732801421,0
+SPGM.US,D,20220420,000000,53.5039,53.6177,53.1873,53.3357,24015.840478344,0
+SPGM.US,D,20220421,000000,53.5979,53.6999,52.4453,52.5541,16566.482552191,0
+SPGM.US,D,20220422,000000,52.4156,52.4354,51.3372,51.3372,15577.951744623,0
+SPGM.US,D,20220425,000000,50.892,51.3669,50.4171,51.3273,64827.607776075,0
+SPGM.US,D,20220426,000000,50.8782,51.0317,49.9719,49.9719,23000.018942959,0
+SPGM.US,D,20220427,000000,50.0975,50.6051,50.0412,50.1995,27535.33359895,0
+SPGM.US,D,20220428,000000,50.6744,51.3464,50.1401,51.1209,26369.918444424,0
+SPGM.US,D,20220429,000000,51.0503,51.3075,49.8384,49.9323,24540.428913035,0
+SPGM.US,D,20220502,000000,49.8532,50.1104,49.2076,50.0412,65505.832900695,0
+SPGM.US,D,20220503,000000,50.2094,50.615,50.1401,50.2984,47593.007776233,0
+SPGM.US,D,20220504,000000,50.3479,51.634,49.9942,51.589,33407.893917939,0
+SPGM.US,D,20220505,000000,50.7245,50.9514,49.4674,49.7246,46602.455433271,0
+SPGM.US,D,20220506,000000,49.4278,49.7642,48.8737,49.4422,120519.89710757,0
+SPGM.US,D,20220509,000000,48.5275,48.6066,47.6371,47.8349,36153.138982719,0
+SPGM.US,D,20220510,000000,48.5572,48.5572,47.4983,47.9734,39333.014157167,0
+SPGM.US,D,20220511,000000,48.0031,48.4733,47.2215,47.271,211462.70986845,0
+SPGM.US,D,20220512,000000,46.9544,47.556,46.6081,47.2017,80355.021135853,0
+SPGM.US,D,20220513,000000,47.8844,48.7055,47.8844,48.567,515819.0141528,0
+SPGM.US,D,20220516,000000,48.2307,48.7847,48.1515,48.4151,54478.357327516,0
+SPGM.US,D,20220517,000000,49.2299,49.4812,48.8935,49.4278,50230.100697445,0
+SPGM.US,D,20220518,000000,48.8935,48.9804,47.647,47.7657,35035.229909948,0
+SPGM.US,D,20220519,000000,47.5579,48.1432,47.4502,47.7063,98336.578463704,0
+SPGM.US,D,20220520,000000,48.2208,48.3296,47.0237,47.8349,52644.82472534,0
+SPGM.US,D,20220523,000000,48.2603,48.7451,48.1317,48.5908,61807.433897738,0
+SPGM.US,D,20220524,000000,48.201,48.4483,47.6641,48.2208,35335.427915927,0
+SPGM.US,D,20220525,000000,48.0031,48.7549,48.0031,48.5176,53627.290926726,0
+SPGM.US,D,20220526,000000,48.6264,49.596,48.6264,49.4071,78642.780657304,0
+SPGM.US,D,20220527,000000,49.7543,50.3627,49.7543,50.3182,55747.881554823,0
+SPGM.US,D,20220531,000000,50.3083,50.5418,49.9719,50.15,124748.9491514,0
+SPGM.US,D,20220601,000000,50.53,50.5725,49.53,49.76,45172,0
+SPGM.US,D,20220602,000000,49.88,50.75,49.7391,50.7486,31829,0
+SPGM.US,D,20220603,000000,50.27,50.375,49.8988,50.04,55739,0
+SPGM.US,D,20220606,000000,50.55,50.7362,50.035,50.12,17150,0
+SPGM.US,D,20220607,000000,49.74,50.59,49.74,50.49,39050,0
+SPGM.US,D,20220608,000000,50.32,50.5099,49.96,50.07,42072,0
+SPGM.US,D,20220609,000000,49.79,49.9799,48.91,48.92,31656,0
+SPGM.US,D,20220610,000000,48.04,48.0704,47.57,47.7,23709,0
+SPGM.US,D,20220613,000000,46.48,46.5081,45.753,45.82,66838,0
+SPGM.US,D,20220614,000000,46.06,46.18,45.35,45.7,186693,0
+SPGM.US,D,20220615,000000,46.0937,46.76,45.64,46.44,102726,0
+SPGM.US,D,20220616,000000,45.42,45.43,44.8,44.97,41653,0
+SPGM.US,D,20220617,000000,45.05,45.42,44.73,45.05,130972,0
+SPGM.US,D,20220621,000000,45.73,46.219,45.73,45.95,90943,0
+SPGM.US,D,20220622,000000,45.37,46.15,45.37,45.77,46464,0
+SPGM.US,D,20220623,000000,45.94,46.0126,45.3903,45.99,104243,0
+SPGM.US,D,20220624,000000,46.48,47.34,46.43,47.34,41907,0
+SPGM.US,D,20220627,000000,47.47,47.47,47.1193,47.16,51017,0
+SPGM.US,D,20220628,000000,47.59,47.71,46.5007,46.5378,132334,0
+SPGM.US,D,20220629,000000,46.35,46.55,46.21,46.42,183951,0
+SPGM.US,D,20220630,000000,45.6094,46.25,45.41,46,148710,0
+SPGM.US,D,20220701,000000,45.85,46.26,45.46,46.26,38717,0
+SPGM.US,D,20220705,000000,45.45,45.98,45.08,45.9784,129836,0
+SPGM.US,D,20220706,000000,45.99,46.22,45.66,46.01,132271,0
+SPGM.US,D,20220707,000000,46.37,46.87,46.37,46.83,14158,0
+SPGM.US,D,20220708,000000,46.68,46.98,46.44,46.77,174111,0
+SPGM.US,D,20220711,000000,46.4,46.4,46.07,46.07,17202,0
+SPGM.US,D,20220712,000000,45.98,46.28,45.765,45.86,35290,0
+SPGM.US,D,20220713,000000,45.26,45.96,45.25,45.71,80056,0
+SPGM.US,D,20220714,000000,44.81,45.4072,44.615,45.29,47361,0
+SPGM.US,D,20220715,000000,45.84,46.1,45.5495,46.1,53707,0
+SPGM.US,D,20220718,000000,46.54,46.75,45.86,45.97,67428,0
+SPGM.US,D,20220719,000000,46.62,47.21,46.54,47.17,47579,0
+SPGM.US,D,20220720,000000,47.18,47.48,46.971,47.31,45563,0
+SPGM.US,D,20220721,000000,47.24,47.77,47.19,47.77,86354,0
+SPGM.US,D,20220722,000000,47.91,47.96,47.2786,47.3455,78493,0
+SPGM.US,D,20220725,000000,47.39,47.6447,47.36,47.55,30601,0
+SPGM.US,D,20220726,000000,47.42,47.42,46.9201,47.01,331962,0
+SPGM.US,D,20220727,000000,47.45,48.4,47.34,48.16,71073,0
+SPGM.US,D,20220728,000000,48.16,48.6199,47.77,48.55,41864,0
+SPGM.US,D,20220729,000000,48.69,49.2,48.55,49.03,69679,0
+SPGM.US,D,20220801,000000,48.38,49.2,48.38,49.05,44299,0
+SPGM.US,D,20220802,000000,48.75,49.1141,48.63,48.63,46828,0
+SPGM.US,D,20220803,000000,48.98,49.3173,48.84,49.17,34310,0
+SPGM.US,D,20220804,000000,49.28,49.4099,49.1975,49.31,15931,0
+SPGM.US,D,20220805,000000,48.87,49.2397,48.87,49.23,16843,0
+SPGM.US,D,20220808,000000,49.58,49.76,49.185,49.26,20018,0
+SPGM.US,D,20220809,000000,49.22,49.26,48.96,49.02,33274,0
+SPGM.US,D,20220810,000000,49.85,50.13,49.74,50.08,10322,0
+SPGM.US,D,20220811,000000,50.45,50.6802,50.09,50.12,48569,0
+SPGM.US,D,20220812,000000,50.36,50.86,50.25,50.86,24099,0
+SPGM.US,D,20220815,000000,50.53,50.9299,50.5014,50.87,25691,0
+SPGM.US,D,20220816,000000,50.76,51.13,50.68,50.9453,57876,0
+SPGM.US,D,20220817,000000,50.52,50.7899,50.38,50.52,20866,0
+SPGM.US,D,20220818,000000,50.58,50.6498,50.4,50.54,16522,0
+SPGM.US,D,20220819,000000,50.19,50.21,49.785,49.88,15523,0
+SPGM.US,D,20220822,000000,49.38,49.38,48.72,48.72,291116,0
+SPGM.US,D,20220823,000000,48.88,49.3098,48.85,48.9777,16069,0
+SPGM.US,D,20220824,000000,48.86,49.26,48.86,49.1082,17742,0
+SPGM.US,D,20220825,000000,49.28,49.71,49.23,49.71,11256,0
+SPGM.US,D,20220826,000000,49.806,49.806,48.3,48.353,26906,0
+SPGM.US,D,20220829,000000,48.06,48.3299,47.93,48.09,26391,0
+SPGM.US,D,20220830,000000,48.23,48.24,47.4166,47.58,32232,0
+SPGM.US,D,20220831,000000,47.71,47.87,47.29,47.31,137637,0
+SPGM.US,D,20220901,000000,46.88,47.11,46.48,47.11,60814,0
+SPGM.US,D,20220902,000000,47.35,47.7,46.48,46.72,20656,0
+SPGM.US,D,20220906,000000,46.86,46.86,46.3592,46.49,24758,0
+SPGM.US,D,20220907,000000,46.3846,47.17,46.3398,47.09,14537,0
+SPGM.US,D,20220908,000000,46.7,47.36,46.7,47.31,13267,0
+SPGM.US,D,20220909,000000,47.84,48.2956,47.84,48.2,26632,0
+SPGM.US,D,20220912,000000,48.63,48.8708,48.5205,48.8,24755,0
+SPGM.US,D,20220913,000000,47.84,47.86,46.87,46.96,141239,0
+SPGM.US,D,20220914,000000,47.13,47.24,46.765,47.16,27519,0
+SPGM.US,D,20220915,000000,46.82,47.1572,46.5,46.64,23801,0
+SPGM.US,D,20220916,000000,46.1,46.2488,45.885,46.18,70660,0
+SPGM.US,D,20220919,000000,45.73,46.4812,45.73,46.41,47327,0
+SPGM.US,D,20220920,000000,45.9438,46.0287,45.6022,45.9,71918,0
+SPGM.US,D,20220921,000000,46.06,46.24,45.1,45.18,297457,0
+SPGM.US,D,20220922,000000,45.16,45.16,44.69,44.84,38835,0
+SPGM.US,D,20220923,000000,44.24,44.24,43.3886,43.77,23128,0
+SPGM.US,D,20220926,000000,43.47,43.8201,43.09,43.17,62265,0
+SPGM.US,D,20220927,000000,43.64,43.7796,42.8538,43.12,152718,0
+SPGM.US,D,20220928,000000,43.15,44.14,42.931,43.98,36858,0
+SPGM.US,D,20220929,000000,43.47,43.47,42.85,43.13,47194,0
+SPGM.US,D,20220930,000000,43.07,43.6059,42.7771,42.7771,35658,0
+SPGM.US,D,20221003,000000,43.21,43.95,43.03,43.75,40062,0
+SPGM.US,D,20221004,000000,44.66,45.28,44.66,45.28,14502,0
+SPGM.US,D,20221005,000000,44.8129,45.285,44.45,45.0435,24943,0
+SPGM.US,D,20221006,000000,44.79,44.96,44.54,44.54,60523,0
+SPGM.US,D,20221007,000000,44.18,44.18,43.3701,43.55,18742,0
+SPGM.US,D,20221010,000000,43.59,43.59,42.9,43.16,52001,0
+SPGM.US,D,20221011,000000,42.92,43.35,42.5501,42.811,23218,0
+SPGM.US,D,20221012,000000,42.69,42.92,42.62,42.72,134895,0
+SPGM.US,D,20221013,000000,41.82,43.84,41.67,43.6668,82727,0
+SPGM.US,D,20221014,000000,43.92,43.99,42.7345,42.77,43683,0
+SPGM.US,D,20221017,000000,43.64,44.03,43.64,43.89,23961,0
+SPGM.US,D,20221018,000000,44.78,44.78,44.03,44.25,30578,0
+SPGM.US,D,20221019,000000,43.97,44.22,43.565,43.8302,32390,0
+SPGM.US,D,20221020,000000,43.91,44.41,43.5561,43.67,218996,0
+SPGM.US,D,20221021,000000,43.45,44.6384,43.45,44.54,31378,0
+SPGM.US,D,20221024,000000,44.51,44.88,44.3928,44.71,25258,0
+SPGM.US,D,20221025,000000,44.78,45.5391,44.78,45.47,35746,0
+SPGM.US,D,20221026,000000,45.5,46.08,45.41,45.52,80882,0
+SPGM.US,D,20221027,000000,45.72,45.85,45.31,45.31,286605,0
+SPGM.US,D,20221028,000000,45.25,46.05,45.25,46.0405,29461,0
+SPGM.US,D,20221031,000000,45.7,45.8139,45.6,45.69,36565,0
+SPGM.US,D,20221101,000000,46.32,46.32,45.62,45.74,24187,0
+SPGM.US,D,20221102,000000,45.81,46.2,44.84,44.85,26614,0
+SPGM.US,D,20221103,000000,44.4,44.74,44.2322,44.48,19973,0
+SPGM.US,D,20221104,000000,45.4,45.66,44.86,45.55,31089,0
+SPGM.US,D,20221107,000000,45.7,45.95,45.46,45.8,29334,0
+SPGM.US,D,20221108,000000,46,46.5,45.79,46.18,38098,0
+SPGM.US,D,20221109,000000,45.93,45.99,45.2201,45.27,33849,0
+SPGM.US,D,20221110,000000,46.9,47.59,46.6971,47.59,80786,0
+SPGM.US,D,20221111,000000,47.87,48.38,47.716,48.26,53814,0
+SPGM.US,D,20221114,000000,48.03,48.39,47.9,47.9,19957,0
+SPGM.US,D,20221115,000000,48.73,48.77,48,48.3091,51957,0
+SPGM.US,D,20221116,000000,48.24,48.24,47.92,48,130895,0
+SPGM.US,D,20221117,000000,47.34,47.9327,47.34,47.84,39172,0
+SPGM.US,D,20221118,000000,48.23,48.23,47.7701,47.9628,26508,0
+SPGM.US,D,20221121,000000,47.79,47.8345,47.5701,47.76,20278,0
+SPGM.US,D,20221122,000000,47.99,48.36,47.82,48.36,130239,0
+SPGM.US,D,20221123,000000,48.37,48.72,48.35,48.64,62120,0
+SPGM.US,D,20221125,000000,48.76,48.84,48.65,48.7377,18859,0
+SPGM.US,D,20221128,000000,48.47,48.61,47.9701,48.1,34436,0
+SPGM.US,D,20221129,000000,48.21,48.41,47.97,48.16,59658,0
+SPGM.US,D,20221130,000000,48.38,49.4106,48.0919,49.39,97476,0
+SPGM.US,D,20221201,000000,49.63,49.72,49.25,49.46,69177,0
+SPGM.US,D,20221202,000000,48.97,49.59,48.94,49.4591,48211,0
+SPGM.US,D,20221205,000000,49.22,49.26,48.5,48.5877,40983,0
+SPGM.US,D,20221206,000000,48.6,48.66,47.8601,48.0398,67442,0
+SPGM.US,D,20221207,000000,47.96,48.16,47.89,47.99,24674,0
+SPGM.US,D,20221208,000000,48.26,48.53,48.08,48.4,48283,0
+SPGM.US,D,20221209,000000,48.33,48.64,48.1383,48.1383,34643,0
+SPGM.US,D,20221212,000000,48.15,48.534,48.0858,48.53,23433,0
+SPGM.US,D,20221213,000000,49.9,49.9,48.752,49.05,79988,0
+SPGM.US,D,20221214,000000,49.02,49.37,48.56,48.8,46816,0
+SPGM.US,D,20221215,000000,48.26,48.26,47.44,47.59,95803,0
+SPGM.US,D,20221216,000000,46.75,46.85,46.41,46.7045,67701,0
+SPGM.US,D,20221219,000000,46.7,46.725,46.17,46.31,23777,0
+SPGM.US,D,20221220,000000,46.3,46.6,46.26,46.44,67301,0
+SPGM.US,D,20221221,000000,46.77,47.16,46.68,47.04,115611,0
+SPGM.US,D,20221222,000000,46.79,46.79,45.8755,46.44,57787,0
+SPGM.US,D,20221223,000000,46.41,46.67,46.21,46.65,110758,0
+SPGM.US,D,20221227,000000,46.83,46.85,46.55,46.67,129328,0
+SPGM.US,D,20221228,000000,46.62,46.8,46.06,46.07,60244,0
+SPGM.US,D,20221229,000000,46.44,46.96,46.44,46.87,101002,0
+SPGM.US,D,20221230,000000,46.52,46.7094,46.345,46.63,63903,0
+SPGM.US,D,20230103,000000,47.07,47.2068,46.39,46.63,45805,0
+SPGM.US,D,20230104,000000,47.14,47.3749,46.85,47.1795,35577,0
+SPGM.US,D,20230105,000000,46.9,46.95,46.65,46.7774,52011,0
+SPGM.US,D,20230106,000000,47.15,47.92,46.82,47.82,25019,0
+SPGM.US,D,20230109,000000,48.17,48.475,47.91,47.9187,76019,0
+SPGM.US,D,20230110,000000,47.92,48.195,47.74,48.17,26296,0
+SPGM.US,D,20230111,000000,48.39,48.7,48.2902,48.62,189838,0
+SPGM.US,D,20230112,000000,48.94,49.18,48.49,49.09,41382,0
+SPGM.US,D,20230113,000000,48.75,49.32,48.75,49.32,32492,0
+SPGM.US,D,20230117,000000,49.37,49.4761,49.16,49.26,100702,0
+SPGM.US,D,20230118,000000,49.59,49.6256,48.74,48.74,216497,0
+SPGM.US,D,20230119,000000,48.5,48.6816,48.306,48.48,32445,0
+SPGM.US,D,20230120,000000,48.64,49.24,48.46,49.24,74218,0
+SPGM.US,D,20230123,000000,49.3,49.9,49.2073,49.78,2252327,0
+SPGM.US,D,20230124,000000,49.55,49.83,49.4,49.73,30809,0
+SPGM.US,D,20230125,000000,49.3,49.805,49.11,49.78,21855,0
+SPGM.US,D,20230126,000000,50.03,50.21,49.7062,50.14,28836,0
+SPGM.US,D,20230127,000000,50.05,50.4598,49.97,50.24,67041,0
+SPGM.US,D,20230130,000000,49.85,50.07,49.61,49.61,28984,0
+SPGM.US,D,20230131,000000,49.66,50.18,49.59,50.18,40638,0
+SPGM.US,D,20230201,000000,50.14,50.725,49.8485,50.68,47251,0
+SPGM.US,D,20230202,000000,51.03,51.2299,50.72,51.08,71254,0
+SPGM.US,D,20230203,000000,50.6399,51.0434,50.48,50.56,54171,0
+SPGM.US,D,20230206,000000,50.16,50.2,49.94,50.1094,40779,0
+SPGM.US,D,20230207,000000,50.06,50.75,49.872,50.63,46778,0
+SPGM.US,D,20230208,000000,50.45,50.62,50.139,50.24,100112,0
+SPGM.US,D,20230209,000000,50.74,50.74,49.82,49.97,32902,0
+SPGM.US,D,20230210,000000,49.82,49.97,49.66,49.9426,33071,0
+SPGM.US,D,20230213,000000,49.98,50.46,49.95,50.43,35434,0
+SPGM.US,D,20230214,000000,50.25,50.65,50.0192,50.41,35555,0
+SPGM.US,D,20230215,000000,49.97,50.4442,49.97,50.43,43226,0
+SPGM.US,D,20230216,000000,49.91,50.4238,49.91,50.02,37646,0
+SPGM.US,D,20230217,000000,49.76,49.905,49.49,49.86,27882,0
+SPGM.US,D,20230221,000000,49.48,49.58,49,49.021,57845,0
+SPGM.US,D,20230222,000000,49.05,49.1331,48.69,48.82,31554,0
+SPGM.US,D,20230223,000000,49.18,49.25,48.686,49.14,23806,0
+SPGM.US,D,20230224,000000,48.46,48.549,48.22,48.5,45434,0
+SPGM.US,D,20230227,000000,49.01,49.01,48.72,48.8,30400,0
+SPGM.US,D,20230228,000000,48.73,48.86,48.585,48.59,13874,0
+SPGM.US,D,20230301,000000,48.75,48.8,48.46,48.65,19066,0
+SPGM.US,D,20230302,000000,48.39,48.9744,48.2904,48.84,95512,0
+SPGM.US,D,20230303,000000,49.06,49.6299,49.06,49.6,35030,0
+SPGM.US,D,20230306,000000,49.69,49.869,49.5095,49.56,29399,0
+SPGM.US,D,20230307,000000,49.516,49.516,48.68,48.77,50680,0
+SPGM.US,D,20230308,000000,48.85,48.98,48.6899,48.87,18879,0
+SPGM.US,D,20230309,000000,48.87,49.0552,48.0101,48.0683,27476,0
+SPGM.US,D,20230310,000000,48.05,48.21,47.3307,47.45,29985,0
+SPGM.US,D,20230313,000000,46.77,47.73,46.77,47.25,109187,0
+SPGM.US,D,20230314,000000,47.75,48.03,47.4568,47.92,49999,0
+SPGM.US,D,20230315,000000,46.87,47.09,46.5555,47.09,39728,0
+SPGM.US,D,20230316,000000,46.92,47.85,46.7638,47.8246,28576,0
+SPGM.US,D,20230317,000000,47.63,47.68,47.2,47.33,21001,0
+SPGM.US,D,20230320,000000,47.49,47.88,47.45,47.82,1093166,0
+SPGM.US,D,20230321,000000,48.34,48.49,48.16,48.44,63531,0
+SPGM.US,D,20230322,000000,48.49,48.89,47.96,47.96,15997,0
+SPGM.US,D,20230323,000000,48.42,48.6921,47.73,48,65808,0
+SPGM.US,D,20230324,000000,47.68,48.15,47.5395,48.08,37172,0
+SPGM.US,D,20230327,000000,48.4,48.444,48.14,48.3,27185,0
+SPGM.US,D,20230328,000000,48.36,48.4039,48.1805,48.34,19572,0
+SPGM.US,D,20230329,000000,48.83,49.0036,48.68,48.95,35404,0
+SPGM.US,D,20230330,000000,49.38,49.43,49.1491,49.36,24673,0
+SPGM.US,D,20230331,000000,49.51,49.9,49.51,49.87,276054,0
+SPGM.US,D,20230403,000000,49.89,50.1796,49.8788,50.16,19745,0
+SPGM.US,D,20230404,000000,50.18,50.25,49.8,49.95,19857,0
+SPGM.US,D,20230405,000000,49.82,49.85,49.5127,49.73,25752,0
+SPGM.US,D,20230406,000000,49.63,49.95,49.5032,49.82,11011,0
+SPGM.US,D,20230410,000000,49.6,49.89,49.54,49.89,90930,0
+SPGM.US,D,20230411,000000,50.06,50.2,49.97,50.07,33102,0
+SPGM.US,D,20230412,000000,50.43,50.45,49.9209,49.98,24631,0
+SPGM.US,D,20230413,000000,50.15,50.65,50.15,50.58,52476,0
+SPGM.US,D,20230414,000000,50.52,50.7196,50.25,50.46,17947,0
+SPGM.US,D,20230417,000000,50.44,50.58,50.2501,50.54,29614,0
+SPGM.US,D,20230418,000000,50.75,50.79,50.523,50.67,32755,0
+SPGM.US,D,20230419,000000,50.39,50.61,50.3268,50.513,17791,0
+SPGM.US,D,20230420,000000,50.2747,50.479,50.2,50.32,19227,0
+SPGM.US,D,20230421,000000,50.31,50.39,50.0909,50.37,16412,0
+SPGM.US,D,20230424,000000,50.32,50.43,50.19,50.41,31958,0
+SPGM.US,D,20230425,000000,50.15,50.15,49.57,49.57,26963,0
+SPGM.US,D,20230426,000000,49.78,49.81,49.38,49.47,18922,0
+SPGM.US,D,20230427,000000,49.73,50.3415,49.71,50.29,27240,0
+SPGM.US,D,20230428,000000,50.2,50.62,50.1847,50.62,19138,0
+SPGM.US,D,20230501,000000,50.52,50.7399,50.52,50.59,21073,0
+SPGM.US,D,20230502,000000,50.33,50.33,49.712,49.97,30636,0
+SPGM.US,D,20230503,000000,50.06,50.35,49.75,49.79,18876,0
+SPGM.US,D,20230504,000000,49.66,49.8488,49.42,49.58,20260,0
+SPGM.US,D,20230505,000000,50.06,50.55,50.06,50.44,108341,0
+SPGM.US,D,20230508,000000,50.4705,50.5299,50.37,50.42,12808,0
+SPGM.US,D,20230509,000000,50.2,50.3511,50.17,50.23,998614,0
+SPGM.US,D,20230510,000000,50.53,50.53,49.97,50.36,16200,0
+SPGM.US,D,20230511,000000,50.09,50.2141,49.9422,50.17,168673,0
+SPGM.US,D,20230512,000000,50.26,50.2779,49.76,50.0103,19996,0
+SPGM.US,D,20230515,000000,50.18,50.42,50.0829,50.38,48977,0
+SPGM.US,D,20230516,000000,50.22,50.31,49.92,49.93,15732,0
+SPGM.US,D,20230517,000000,50.19,50.56,49.9701,50.44,12914,0
+SPGM.US,D,20230518,000000,50.41,50.69,50.2901,50.69,20794,0
+SPGM.US,D,20230519,000000,50.79,50.8999,50.5965,50.76,21954,0
+SPGM.US,D,20230522,000000,50.86,50.95,50.73,50.78,52637,0
+SPGM.US,D,20230523,000000,50.54,50.682,50.2414,50.29,64591,0
+SPGM.US,D,20230524,000000,49.99,49.99,49.6598,49.75,20017,0
+SPGM.US,D,20230525,000000,49.98,50.04,49.74,49.9204,19953,0
+SPGM.US,D,20230526,000000,50.2337,50.6094,50.2337,50.5,9941,0
+SPGM.US,D,20230530,000000,50.71,50.71,50.2389,50.39,39393,0
+SPGM.US,D,20230531,000000,50.13,50.13,49.7586,50.03,18523,0
+SPGM.US,D,20230601,000000,49.48,50.105,49.45,49.99,127384,0
+SPGM.US,D,20230602,000000,50.53,50.9,50.53,50.83,28862,0
+SPGM.US,D,20230605,000000,50.91,50.91,50.59,50.7,19864,0
+SPGM.US,D,20230606,000000,50.61,50.99,50.61,50.99,76208,0
+SPGM.US,D,20230607,000000,51.02,51.04,50.762,50.79,202113,0
+SPGM.US,D,20230608,000000,50.93,51.11,50.72,51.09,37359,0
+SPGM.US,D,20230609,000000,51.15,51.38,51.05,51.16,55433,0
+SPGM.US,D,20230612,000000,51.27,51.51,51.208,51.479,90484,0
+SPGM.US,D,20230613,000000,51.85,52.0334,51.81,51.94,79907,0
+SPGM.US,D,20230614,000000,52.02,52.23,51.72,52.03,57551,0
+SPGM.US,D,20230615,000000,52,52.7,51.99,52.62,46602,0
+SPGM.US,D,20230616,000000,52.87,52.87,52.45,52.45,33517,0
+SPGM.US,D,20230620,000000,52.14,52.14,51.7644,52,37449,0
+SPGM.US,D,20230621,000000,51.92,52.0333,51.73,51.84,27273,0
+SPGM.US,D,20230622,000000,51.69,51.84,51.5595,51.77,28997,0
+SPGM.US,D,20230623,000000,51.3,51.39,51.17,51.24,63657,0
+SPGM.US,D,20230626,000000,51.26,51.43,51.1604,51.19,38110,0
+SPGM.US,D,20230627,000000,51.26,51.74,51.26,51.71,22898,0
+SPGM.US,D,20230628,000000,51.6,51.74,51.48,51.68,23014,0
+SPGM.US,D,20230629,000000,51.64,51.79,51.57,51.785,82672,0
+SPGM.US,D,20230630,000000,52.14,52.42,52.14,52.34,15733,0
+SPGM.US,D,20230703,000000,52.37,52.52,52.37,52.52,15090,0
+SPGM.US,D,20230705,000000,52.26,52.3,52.15,52.22,40781,0
+SPGM.US,D,20230706,000000,51.62,51.62,51.276,51.56,30067,0
+SPGM.US,D,20230707,000000,51.57,52.0741,51.57,51.7,19118,0
+SPGM.US,D,20230710,000000,51.63,51.86,51.63,51.86,25381,0
+SPGM.US,D,20230711,000000,51.98,52.3,51.9405,52.28,17142,0
+SPGM.US,D,20230712,000000,52.9,53.0235,52.816,52.91,35123,0
+SPGM.US,D,20230713,000000,53.26,53.56,53.26,53.53,37937,0
+SPGM.US,D,20230714,000000,53.56,53.56,53.2696,53.28,16736,0
+SPGM.US,D,20230717,000000,53.27,53.5199,53.1805,53.42,30324,0
+SPGM.US,D,20230718,000000,53.39,53.7876,53.39,53.78,28284,0
+SPGM.US,D,20230719,000000,53.87,53.97,53.75,53.85,38888,0
+SPGM.US,D,20230720,000000,53.74,53.8036,53.4,53.5007,302930,0
+SPGM.US,D,20230721,000000,53.64,53.73,53.48,53.52,42414,0
+SPGM.US,D,20230724,000000,53.66,53.8493,53.605,53.7,28436,0
+SPGM.US,D,20230725,000000,53.75,53.9954,53.75,53.82,117546,0
+SPGM.US,D,20230726,000000,53.66,54.0449,53.66,53.89,22666,0
+SPGM.US,D,20230727,000000,54.34,54.34,53.4562,53.6,17008,0
+SPGM.US,D,20230728,000000,54.05,54.25,54,54.1755,73877,0
+SPGM.US,D,20230731,000000,54.28,54.3561,54.18,54.28,36758,0
+SPGM.US,D,20230801,000000,54.08,54.105,53.8319,53.92,24197,0
+SPGM.US,D,20230802,000000,53.45,53.45,52.971,53.03,24597,0
+SPGM.US,D,20230803,000000,52.81,53.1317,52.745,52.95,30061,0
+SPGM.US,D,20230804,000000,53.2,53.47,52.83,52.83,19012,0
+SPGM.US,D,20230807,000000,53.14,53.23,52.915,53.23,32964,0
+SPGM.US,D,20230808,000000,52.76,52.93,52.47,52.87,40765,0
+SPGM.US,D,20230809,000000,52.96,52.96,52.575,52.6686,21175,0
+SPGM.US,D,20230810,000000,53,53.35,52.6448,52.7,44383,0
+SPGM.US,D,20230811,000000,52.45,52.67,52.37,52.54,20532,0
+SPGM.US,D,20230814,000000,52.34,52.6,52.175,52.6,31806,0
+SPGM.US,D,20230815,000000,52.35,52.35,51.91,51.95,16381,0
+SPGM.US,D,20230816,000000,51.86,52.015,51.53,51.56,26526,0
+SPGM.US,D,20230817,000000,51.77,51.7824,51.22,51.26,69319,0
+SPGM.US,D,20230818,000000,50.87,51.315,50.87,51.21,174868,0
+SPGM.US,D,20230821,000000,51.38,51.52,51.07,51.43,51143,0
+SPGM.US,D,20230822,000000,51.59,51.59,51.26,51.28,114446,0
+SPGM.US,D,20230823,000000,51.56,51.9616,51.51,51.85,47914,0
+SPGM.US,D,20230824,000000,51.9099,51.99,51.24,51.24,96279,0
+SPGM.US,D,20230825,000000,51.46,51.64,51.0122,51.55,25225,0
+SPGM.US,D,20230828,000000,51.78,51.95,51.72,51.95,20074,0
+SPGM.US,D,20230829,000000,51.95,52.68,51.93,52.63,56955,0
+SPGM.US,D,20230830,000000,52.68,52.83,52.58,52.75,26768,0
+SPGM.US,D,20230831,000000,52.79,52.9207,52.605,52.62,33950,0
+SPGM.US,D,20230901,000000,53.05,53.05,52.67,52.79,27324,0
+SPGM.US,D,20230905,000000,52.68,52.68,52.4801,52.51,19735,0
+SPGM.US,D,20230906,000000,52.39,52.42,51.9472,52.21,23626,0
+SPGM.US,D,20230907,000000,51.89,51.9899,51.7566,51.89,59965,0
+SPGM.US,D,20230908,000000,51.96,52.1154,51.8849,51.95,36038,0
+SPGM.US,D,20230911,000000,52.33,52.41,52.195,52.35,24347,0
+SPGM.US,D,20230912,000000,52.2,52.36,52.07,52.17,46490,0
+SPGM.US,D,20230913,000000,52.2425,52.2799,51.98,52.12,17306,0
+SPGM.US,D,20230914,000000,52.44,52.7039,52.3201,52.65,81394,0
+SPGM.US,D,20230915,000000,52.57,52.5998,52.164,52.24,14466,0
+SPGM.US,D,20230918,000000,52.11,52.2495,52.017,52.12,20930,0
+SPGM.US,D,20230919,000000,52.11,52.22,51.8,51.99,23698,0
+SPGM.US,D,20230920,000000,52.19,52.3155,51.71,51.71,53321,0
+SPGM.US,D,20230921,000000,51.23,51.2552,50.85,50.86,38703,0
+SPGM.US,D,20230922,000000,51.04,51.19,50.78,50.82,38207,0
+SPGM.US,D,20230925,000000,50.56,50.82,50.49,50.82,55378,0
+SPGM.US,D,20230926,000000,50.49,50.55,50.02,50.11,339892,0
+SPGM.US,D,20230927,000000,50.25,50.4071,49.76,50.1,173454,0
+SPGM.US,D,20230928,000000,50.07,50.6,50.07,50.41,26952,0
+SPGM.US,D,20230929,000000,50.89,50.89,50.2191,50.49,289138,0
+SPGM.US,D,20231002,000000,50.41,50.41,49.76,50.0328,147542,0
+SPGM.US,D,20231003,000000,49.7,49.83,49.1799,49.31,112249,0
+SPGM.US,D,20231004,000000,49.43,49.5993,49.14,49.5,34463,0
+SPGM.US,D,20231005,000000,49.56,49.67,49.3,49.67,28155,0
+SPGM.US,D,20231006,000000,49.46,50.34,49.315,50.26,42634,0
+SPGM.US,D,20231009,000000,49.93,50.44,49.87,50.35,24239,0
+SPGM.US,D,20231010,000000,50.56,51.031,50.56,50.83,27171,0
+SPGM.US,D,20231011,000000,51,51.1,50.6878,51.02,125153,0
+SPGM.US,D,20231012,000000,51.08,51.08,50.38,50.63,23161,0
+SPGM.US,D,20231013,000000,50.79,50.825,50.1,50.3,100452,0
+SPGM.US,D,20231016,000000,50.5,50.9033,50.49,50.79,32125,0
+SPGM.US,D,20231017,000000,50.42,51.0791,50.42,50.83,19010,0
+SPGM.US,D,20231018,000000,50.61,50.6493,50.02,50.15,48114,0
+SPGM.US,D,20231019,000000,50.07,50.3227,49.6826,49.7,45298,0
+SPGM.US,D,20231020,000000,49.6,49.62,49.07,49.1,12261,0
+SPGM.US,D,20231023,000000,48.91,49.284,48.7011,49.05,27990,0
+SPGM.US,D,20231024,000000,49.22,49.4,49.07,49.38,240962,0
+SPGM.US,D,20231025,000000,49.07,49.11,48.66,48.66,48492,0
+SPGM.US,D,20231026,000000,48.57,48.652,48.17,48.21,153533,0
+SPGM.US,D,20231027,000000,48.47,48.47,47.9211,48.07,31734,0
+SPGM.US,D,20231030,000000,48.45,48.7099,48.34,48.6133,51433,0
+SPGM.US,D,20231031,000000,48.63,48.88,48.5266,48.88,47084,0
+SPGM.US,D,20231101,000000,49,49.3686,48.89,49.3,29715,0
+SPGM.US,D,20231102,000000,49.95,50.4,49.92,50.4,39070,0
+SPGM.US,D,20231103,000000,50.76,51.0852,50.7012,50.92,35631,0
+SPGM.US,D,20231106,000000,51.09,51.09,50.76,50.92,20617,0
+SPGM.US,D,20231107,000000,50.73,50.94,50.6114,50.8755,34011,0
+SPGM.US,D,20231108,000000,50.8923,50.9383,50.6,50.79,21072,0
+SPGM.US,D,20231109,000000,50.81,51.03,50.47,50.51,38909,0
+SPGM.US,D,20231110,000000,50.69,51.1145,50.435,51.06,34530,0
+SPGM.US,D,20231113,000000,50.91,51.24,50.85,51.08,45386,0
+SPGM.US,D,20231114,000000,51.81,52.3899,51.81,52.25,74171,0
+SPGM.US,D,20231115,000000,52.38,52.58,52.32,52.36,29732,0
+SPGM.US,D,20231116,000000,52.21,52.3909,52.06,52.27,61476,0
+SPGM.US,D,20231117,000000,52.43,52.6299,52.36,52.59,26327,0
+SPGM.US,D,20231120,000000,52.6,53,52.59,52.95,27033,0
+SPGM.US,D,20231121,000000,52.85,52.85,52.66,52.7215,38834,0
+SPGM.US,D,20231122,000000,52.84,52.941,52.7141,52.92,21373,0
+SPGM.US,D,20231124,000000,52.96,53.0799,52.96,53.0377,255638,0
+SPGM.US,D,20231127,000000,52.8572,52.992,52.82,52.88,53696,0
+SPGM.US,D,20231128,000000,52.84,53.085,52.78,52.96,32660,0
+SPGM.US,D,20231129,000000,53.24,53.31,52.95,53,22801,0
+SPGM.US,D,20231130,000000,53.12,53.157,52.8801,53.14,68471,0
+SPGM.US,D,20231201,000000,53.06,53.655,53.04,53.58,56678,0
+SPGM.US,D,20231204,000000,53.22,53.3918,53.09,53.29,27679,0
+SPGM.US,D,20231205,000000,53.1713,53.3199,53.1084,53.17,21196,0
+SPGM.US,D,20231206,000000,53.52,53.575,53.055,53.1,170604,0
+SPGM.US,D,20231207,000000,53.31,53.5399,53.2507,53.43,34118,0
+SPGM.US,D,20231208,000000,53.32,53.7087,53.32,53.61,21611,0
+SPGM.US,D,20231211,000000,53.58,53.84,53.555,53.78,28371,0
+SPGM.US,D,20231212,000000,53.78,53.96,53.59,53.89,22648,0
+SPGM.US,D,20231213,000000,53.96,54.7499,53.77,54.71,76567,0
+SPGM.US,D,20231214,000000,55,55.255,54.9101,55.07,29483,0
+SPGM.US,D,20231215,000000,54.5,54.5749,54.2949,54.33,31718,0
+SPGM.US,D,20231218,000000,54.53,54.6323,54.4087,54.54,26567,0
+SPGM.US,D,20231219,000000,54.7,55,54.7,55,38300,0
+SPGM.US,D,20231220,000000,54.92,55.1299,54.27,54.27,32579,0
+SPGM.US,D,20231221,000000,54.62,54.96,54.49,54.96,55401,0
+SPGM.US,D,20231222,000000,55.07,55.1993,54.9288,55.0005,29862,0
+SPGM.US,D,20231226,000000,55.15,55.3938,55.115,55.25,34721,0
+SPGM.US,D,20231227,000000,55.47,55.5744,55.33,55.47,102613,0
+SPGM.US,D,20231228,000000,55.55,55.68,55.4401,55.48,68606,0
+SPGM.US,D,20231229,000000,55.54,55.5815,55.2316,55.34,24515,0
+SPGM.US,D,20240102,000000,55,55.1362,54.81,54.93,195467,0
+SPGM.US,D,20240103,000000,54.63,54.7799,54.47,54.58,137985,0
+SPGM.US,D,20240104,000000,54.55,54.8,54.42,54.42,52590,0
+SPGM.US,D,20240105,000000,54.48,54.8402,54.4,54.52,23005,0
+SPGM.US,D,20240108,000000,54.49,55.19,54.49,55.14,91525,0
+SPGM.US,D,20240109,000000,54.75,55.01,54.6974,54.86,52172,0
+SPGM.US,D,20240110,000000,54.96,55.2399,54.91,55.11,75978,0
+SPGM.US,D,20240111,000000,55.29,55.3078,54.745,55.09,21493,0
+SPGM.US,D,20240112,000000,55.4,55.52,55.13,55.19,46073,0
+SPGM.US,D,20240116,000000,54.82,54.9599,54.53,54.71,62282,0
+SPGM.US,D,20240117,000000,54.13,54.2589,54.0094,54.21,37037,0
+SPGM.US,D,20240118,000000,54.44,54.73,54.29,54.73,47450,0
+SPGM.US,D,20240119,000000,54.68,55.2061,54.65,55.15,118588,0
+SPGM.US,D,20240122,000000,55.36,55.45,55.2023,55.35,25989,0
+SPGM.US,D,20240123,000000,55.36,55.4892,55.23,55.43,150722,0
+SPGM.US,D,20240124,000000,55.87,55.9718,55.52,55.52,109896,0
+SPGM.US,D,20240125,000000,55.85,55.85,55.52,55.81,60361,0
+SPGM.US,D,20240126,000000,55.91,56.05,55.7876,55.88,80927,0
+SPGM.US,D,20240129,000000,55.9,56.2698,55.7755,56.21,40403,0
+SPGM.US,D,20240130,000000,56.14,56.19,55.9831,56.15,92052,0
+SPGM.US,D,20240131,000000,56.01,56.0714,55.46,55.5,23687,0
+SPGM.US,D,20240201,000000,55.64,56.08,55.52,56.08,40025,0
+SPGM.US,D,20240202,000000,55.99,56.3911,55.87,56.27,55475,0
+SPGM.US,D,20240205,000000,56.1,56.16,55.73,55.99,89474,0
+SPGM.US,D,20240206,000000,56.12,56.375,56.0973,56.37,181005,0
+SPGM.US,D,20240207,000000,56.56,56.67,56.44,56.61,82878,0
+SPGM.US,D,20240208,000000,56.55,56.6937,56.47,56.63,231962,0
+SPGM.US,D,20240209,000000,56.83,56.99,56.66,56.99,130495,0
+SPGM.US,D,20240212,000000,57.04,57.2468,56.9261,57.06,183605,0
+SPGM.US,D,20240213,000000,56.32,56.35,55.7776,56.08,53207,0
+SPGM.US,D,20240214,000000,56.54,56.74,56.3715,56.74,44356,0
+SPGM.US,D,20240215,000000,56.9,57.22,56.8112,57.22,44542,0
+SPGM.US,D,20240216,000000,57.25,57.3647,56.81,57.02,17685,0
+SPGM.US,D,20240220,000000,57.09,57.09,56.7,56.85,20000,0
+SPGM.US,D,20240221,000000,56.86,56.89,56.58,56.89,22692,0
+SPGM.US,D,20240222,000000,57.56,57.8895,57.47,57.85,26518,0
+SPGM.US,D,20240223,000000,57.93,57.96,57.74,57.85,27517,0
+SPGM.US,D,20240226,000000,57.88,57.9,57.6899,57.77,30072,0
+SPGM.US,D,20240227,000000,57.9,57.9,57.6836,57.85,25076,0
+SPGM.US,D,20240228,000000,57.75,57.79,57.5761,57.73,65502,0
+SPGM.US,D,20240229,000000,57.97,58.0041,57.6505,57.93,21275,0
+SPGM.US,D,20240301,000000,58.01,58.4899,57.935,58.45,49675,0
+SPGM.US,D,20240304,000000,58.3,58.465,58.2856,58.36,40207,0
+SPGM.US,D,20240305,000000,58.13,58.225,57.6871,57.91,33934,0
+SPGM.US,D,20240306,000000,58.36,58.567,58.2154,58.3,26976,0
+SPGM.US,D,20240307,000000,58.62,58.95,58.59,58.92,40285,0
+SPGM.US,D,20240308,000000,59.02,59.19,58.4892,58.65,23659,0
+SPGM.US,D,20240311,000000,58.43,58.56,58.26,58.51,19976,0
+SPGM.US,D,20240312,000000,58.81,59.08,58.545,59.07,38755,0
+SPGM.US,D,20240313,000000,58.98,59.14,58.9,59.01,43784,0
+SPGM.US,D,20240314,000000,59.05,59.05,58.4436,58.63,22967,0
+SPGM.US,D,20240315,000000,58.47,58.6399,58.315,58.36,19478,0
+SPGM.US,D,20240318,000000,58.82,58.8492,58.62,58.63,19734,0
+SPGM.US,D,20240319,000000,58.56,58.86,58.4171,58.76,22424,0
+SPGM.US,D,20240320,000000,58.86,59.45,58.76,59.44,26526,0
+SPGM.US,D,20240321,000000,59.69,59.7735,59.5194,59.6,94850,0
+SPGM.US,D,20240322,000000,59.55,59.56,59.39,59.44,56233,0
+SPGM.US,D,20240325,000000,59.26,59.42,59.2525,59.27,72689,0
+SPGM.US,D,20240326,000000,59.49,59.49,59.19,59.19,28199,0
+SPGM.US,D,20240327,000000,59.44,59.64,59.32,59.64,41512,0
+SPGM.US,D,20240328,000000,59.64,59.755,59.63,59.68,30301,0
+SPGM.US,D,20240401,000000,59.85,59.85,59.405,59.55,47979,0
+SPGM.US,D,20240402,000000,59.27,59.27,59.02,59.21,61115,0
+SPGM.US,D,20240403,000000,59.02,59.4799,59.02,59.33,34608,0
+SPGM.US,D,20240404,000000,59.85,59.85,58.745,58.77,30519,0
+SPGM.US,D,20240405,000000,58.8,59.29,58.79,59.19,25238,0
+SPGM.US,D,20240408,000000,59.3,59.41,59.24,59.2648,19006,0
+SPGM.US,D,20240409,000000,59.55,59.55,59.02,59.38,27567,0
+SPGM.US,D,20240410,000000,58.72,58.88,58.511,58.7,21485,0
+SPGM.US,D,20240411,000000,58.99,59.1414,58.5,59.03,16473,0
+SPGM.US,D,20240412,000000,58.6,58.72,57.97,58.08,30263,0
+SPGM.US,D,20240415,000000,58.61,58.61,57.43,57.52,24960,0
+SPGM.US,D,20240416,000000,57.36,57.546,57.1,57.27,68274,0
+SPGM.US,D,20240417,000000,57.48,57.545,56.9,57.0897,30628,0
+SPGM.US,D,20240418,000000,57.22,57.41,56.87,56.93,59893,0
+SPGM.US,D,20240419,000000,56.93,57.08,56.5623,56.6367,47024,0
+SPGM.US,D,20240422,000000,57.01,57.5,56.85,57.23,95330,0
+SPGM.US,D,20240423,000000,57.51,57.97,57.5,57.91,60466,0
+SPGM.US,D,20240424,000000,58.02,58.035,57.6,57.89,36120,0
+SPGM.US,D,20240425,000000,57.19,57.76,56.97,57.68,23979,0
+SPGM.US,D,20240426,000000,58.05,58.3189,58.05,58.24,25645,0
+SPGM.US,D,20240429,000000,58.39,58.54,58.265,58.46,41136,0
+SPGM.US,D,20240430,000000,58.22,58.39,57.64,57.64,30023,0
+SPGM.US,D,20240501,000000,57.52,58.225,57.39,57.47,74853,0
+SPGM.US,D,20240502,000000,57.97,58.26,57.6374,58.17,55661,0
+SPGM.US,D,20240503,000000,58.82,58.89,58.51,58.79,31287,0
+SPGM.US,D,20240506,000000,59.02,59.82,59.02,59.31,30094,0
+SPGM.US,D,20240507,000000,59.42,59.4585,59.22,59.34,41593,0
+SPGM.US,D,20240508,000000,59.1,59.34,59.05,59.34,23648,0
+SPGM.US,D,20240509,000000,59.34,59.64,59.31,59.63,21036,0
+SPGM.US,D,20240510,000000,59.85,59.93,59.6349,59.74,22042,0
+SPGM.US,D,20240513,000000,59.86,59.88,59.67,59.75,38484,0
+SPGM.US,D,20240514,000000,59.91,60.1334,59.836,60.1334,20634,0
+SPGM.US,D,20240515,000000,60.36,60.73,60.307,60.73,35400,0
+SPGM.US,D,20240516,000000,60.79,60.87,60.61,60.61,30846,0
+SPGM.US,D,20240517,000000,60.63,60.8,60.61,60.8,26354,0
+SPGM.US,D,20240520,000000,60.83,61.01,60.75,60.83,21151,0
+SPGM.US,D,20240521,000000,60.64,60.84,60.64,60.83,32726,0
+SPGM.US,D,20240522,000000,60.65,60.7573,60.33,60.59,40927,0
+SPGM.US,D,20240523,000000,60.95,60.95,59.945,60.07,20937,0
+SPGM.US,D,20240524,000000,60.33,60.57,60.2702,60.53,19498,0
+SPGM.US,D,20240528,000000,60.65,60.65,60.265,60.52,29000,0
+SPGM.US,D,20240529,000000,59.94,59.9888,59.81,59.8299,15840,0
+SPGM.US,D,20240530,000000,59.82,59.97,59.6738,59.85,18375,0
+SPGM.US,D,20240531,000000,59.93,60.17,59.4241,60.14,20614,0
+SPGM.US,D,20240603,000000,59.99,59.99,59.42,59.77,43081,0
+SPGM.US,D,20240604,000000,59.54,59.68,59.31,59.64,26143,0
+SPGM.US,D,20240605,000000,60.03,60.3,59.2504,60.3,37473,0
+SPGM.US,D,20240606,000000,60.34,60.42,60.2,60.39,48457,0
+SPGM.US,D,20240607,000000,60.29,60.42,60.05,60.1,47119,0
+SPGM.US,D,20240610,000000,60.03,60.34,59.9,60.32,33122,0
+SPGM.US,D,20240611,000000,59.94,60.1517,59.8,60.09,17745,0
+SPGM.US,D,20240612,000000,60.9,61.02,60.6,60.72,27933,0
+SPGM.US,D,20240613,000000,60.71,60.71,60.23,60.53,35182,0
+SPGM.US,D,20240614,000000,60.19,60.4,60.06,60.4,37922,0
+SPGM.US,D,20240617,000000,60.26,60.8236,60.21,60.77,42714,0
+SPGM.US,D,20240618,000000,60.77,60.99,60.77,60.99,51844,0
+SPGM.US,D,20240620,000000,61.04,61.08,60.67,60.86,55663,0
+SPGM.US,D,20240621,000000,60.74,60.77,60.57,60.7,30773,0
+SPGM.US,D,20240624,000000,60.87,61.0789,60.73,60.8,85425,0
+SPGM.US,D,20240625,000000,60.83,60.89,60.67,60.88,137039,0
+SPGM.US,D,20240626,000000,60.67,60.85,60.59,60.82,60873,0
+SPGM.US,D,20240627,000000,60.86,60.96,60.74,60.89,25823,0
+SPGM.US,D,20240628,000000,61.02,61.2512,60.64,60.78,85025,0
+SPGM.US,D,20240701,000000,61.08,61.12,60.66,60.92,50589,0
+SPGM.US,D,20240702,000000,60.76,61.2,60.76,61.2,145909,0
+SPGM.US,D,20240703,000000,61.37,61.65,61.36,61.64,32355,0
+SPGM.US,D,20240705,000000,61.75,61.957,61.56,61.93,45807,0
+SPGM.US,D,20240708,000000,61.99,62.1,61.83,62,551666,0
+SPGM.US,D,20240709,000000,61.92,62.0699,61.785,61.89,197911,0
+SPGM.US,D,20240710,000000,62.09,62.54,62.08,62.5,13028,0
+SPGM.US,D,20240711,000000,62.72,62.8166,62.3,62.43,31197,0
+SPGM.US,D,20240712,000000,62.6,63.14,62.6,62.79,18816,0
+SPGM.US,D,20240715,000000,62.9,63.07,62.63,62.86,61966,0
+SPGM.US,D,20240716,000000,62.94,63.27,62.89,63.26,404850,0
+SPGM.US,D,20240717,000000,62.59,62.83,62.43,62.53,56662,0
+SPGM.US,D,20240718,000000,62.66,62.69,61.7201,61.94,30232,0
+SPGM.US,D,20240719,000000,61.75,61.85,61.42,61.46,252200,0
+SPGM.US,D,20240722,000000,61.86,62.1297,61.74,62.07,43053,0
+SPGM.US,D,20240723,000000,61.96,62.11,61.85,61.85,51982,0
+SPGM.US,D,20240724,000000,61.45,61.67,60.6907,60.72,78869,0
+SPGM.US,D,20240725,000000,60.66,61.32,60.29,60.52,116961,0
+SPGM.US,D,20240726,000000,60.98,61.38,60.9,61.17,65502,0
+SPGM.US,D,20240729,000000,61.26,61.35,60.89,61.12,167011,0
+SPGM.US,D,20240730,000000,61.22,61.39,60.61,60.86,140351,0
+SPGM.US,D,20240731,000000,61.75,62.17,61.66,61.84,31206,0
+SPGM.US,D,20240801,000000,61.79,62.065,60.425,60.78,33191,0
+SPGM.US,D,20240802,000000,59.93,60.015,59,59.71,25500,0
+SPGM.US,D,20240805,000000,57.02,58.4921,56.9401,57.85,87992,0
+SPGM.US,D,20240806,000000,57.91,58.89,57.85,58.31,31521,0
+SPGM.US,D,20240807,000000,59.29,59.44,58.09,58.17,84204,0
+SPGM.US,D,20240808,000000,58.87,59.435,58.63,59.39,21738,0
+SPGM.US,D,20240809,000000,59.35,59.69,59.1901,59.59,16303,0
+SPGM.US,D,20240812,000000,59.77,59.88,59.4965,59.63,24017,0
+SPGM.US,D,20240813,000000,60.02,60.7,60.02,60.7,12825,0
+SPGM.US,D,20240814,000000,60.68,60.85,60.53,60.81,118454,0
+SPGM.US,D,20240815,000000,61.39,61.74,61.38,61.66,23066,0
+SPGM.US,D,20240816,000000,61.63,62,61.63,61.93,36634,0
+SPGM.US,D,20240819,000000,62.11,62.72,62.11,62.67,117946,0
+SPGM.US,D,20240820,000000,62.5,62.7239,62.32,62.38,30771,0
+SPGM.US,D,20240821,000000,62.63,62.79,62.5,62.76,26956,0
+SPGM.US,D,20240822,000000,62.8305,62.8308,62.2122,62.2122,35768,0
+SPGM.US,D,20240823,000000,62.66,63.21,62.66,63.21,16036,0
+SPGM.US,D,20240826,000000,63.22,63.243,62.83,62.91,18051,0
+SPGM.US,D,20240827,000000,62.9,63.15,62.9,63.12,16291,0
+SPGM.US,D,20240828,000000,63.07,63.082,62.44,62.785,20826,0
+SPGM.US,D,20240829,000000,63.05,63.3983,62.85,62.87,19894,0
+SPGM.US,D,20240830,000000,63.15,63.34,62.705,63.32,15724,0
+SPGM.US,D,20240903,000000,63.04,63.04,61.8909,62.03,25994,0
+SPGM.US,D,20240904,000000,61.91,62.31,61.82,61.93,65943,0
+SPGM.US,D,20240905,000000,61.94,62.115,61.625,61.79,30217,0
+SPGM.US,D,20240906,000000,61.85,61.85,60.64,60.7095,15307,0
+SPGM.US,D,20240909,000000,61.26,61.62,61.108,61.47,41610,0
+SPGM.US,D,20240910,000000,61.51,61.57,60.98,61.46,38767,0
+SPGM.US,D,20240911,000000,61.46,62.03,60.62,62.03,18311,0
+SPGM.US,D,20240912,000000,62.05,62.5786,61.87,62.4993,24397,0
+SPGM.US,D,20240913,000000,62.74,62.89,62.5,62.82,123386,0
+SPGM.US,D,20240916,000000,62.9,63.1004,62.73,63.055,52712,0
+SPGM.US,D,20240917,000000,63.22,63.3,62.7583,63.01,11291,0
+SPGM.US,D,20240918,000000,63.11,63.46,62.76,62.83,29104,0
+SPGM.US,D,20240919,000000,63.9,64.14,63.7199,63.97,18587,0
+SPGM.US,D,20240920,000000,63.74,63.9,63.43,63.79,46539,0
+SPGM.US,D,20240923,000000,63.88,64.05,63.7968,63.93,49956,0
+SPGM.US,D,20240924,000000,64.3,64.43,64.0113,64.43,18633,0
+SPGM.US,D,20240925,000000,64.35,64.5,63.9401,64.18,185943,0
+SPGM.US,D,20240926,000000,64.89,64.96,64.69,64.92,28166,0
+SPGM.US,D,20240927,000000,64.99,65.14,64.65,64.73,19696,0
+SPGM.US,D,20240930,000000,64.66,64.77,64.149055,64.77,59772,0
+SPGM.US,D,20241001,000000,64.81,64.81,63.9179,64.295,31906,0
+SPGM.US,D,20241002,000000,64.28,64.5091,63.97,64.39,36171,0
+SPGM.US,D,20241003,000000,64.04,64.21,63.871,64.12,72236,0
+SPGM.US,D,20241004,000000,64.41,64.7,64.155,64.66,25605,0
+SPGM.US,D,20241007,000000,64.51,64.59,64.0363,64.21,30852,0
+SPGM.US,D,20241008,000000,64.21,64.38,64.0688,64.38,81394,0
+SPGM.US,D,20241009,000000,64.17,64.7,64.17,64.64,20743,0
+SPGM.US,D,20241010,000000,64.38,64.54,64.26,64.54,43736,0
+SPGM.US,D,20241011,000000,64.42,64.9804,64.42,64.93,34966,0
+SPGM.US,D,20241014,000000,64.96,65.37,64.96,65.31,27527,0
+SPGM.US,D,20241015,000000,65.2,65.2,64.52,64.7,32589,0
+SPGM.US,D,20241016,000000,64.75,64.955,64.74,64.93,80568,0
+SPGM.US,D,20241017,000000,65.18,65.18,64.87,64.87,58448,0
+SPGM.US,D,20241018,000000,65.21,65.27,65.0557,65.24,10787,0
+SPGM.US,D,20241021,000000,65.09,65.1458,64.65,64.95,32414,0
+SPGM.US,D,20241022,000000,64.53,64.86,64.53,64.78,23225,0
+SPGM.US,D,20241023,000000,64.41,64.56,63.86,64.2,62653,0
+SPGM.US,D,20241024,000000,64.4,64.4,64.0226,64.38,18756,0
+SPGM.US,D,20241025,000000,64.54,64.69,64.18,64.27,104195,0
+SPGM.US,D,20241028,000000,64.46,64.7,64.4272,64.57,19588,0
+SPGM.US,D,20241029,000000,64.34,64.58,64.19,64.43,22612,0
+SPGM.US,D,20241030,000000,64.19,64.59,64.1155,64.16,33955,0
+SPGM.US,D,20241031,000000,63.83,63.83,63.25,63.33,11217,0
+SPGM.US,D,20241101,000000,63.73,63.99,63.36,63.46,243798,0
+SPGM.US,D,20241104,000000,63.64,63.68,63.27,63.35,168783,0
+SPGM.US,D,20241105,000000,63.45,64.18,63.45,64.18,52726,0
+SPGM.US,D,20241106,000000,64.82,65.2199,64.6101,65.01,36509,0
+SPGM.US,D,20241107,000000,65.48,65.808088,65.48,65.71,201258,0
+SPGM.US,D,20241108,000000,65.45,65.63,65.34,65.54,240121,0
+SPGM.US,D,20241111,000000,65.75,65.79,65.4455,65.6,29728,0
+SPGM.US,D,20241112,000000,65.42,65.42,64.87,65.07,58781,0
+SPGM.US,D,20241113,000000,65.12,65.17,64.85,64.9,31499,0
+SPGM.US,D,20241114,000000,65.05,65.15,64.51,64.64,72885,0
+SPGM.US,D,20241115,000000,64.33,64.3399,63.87,63.88,133534,0
+SPGM.US,D,20241118,000000,64,64.385,64,64.3,27254,0
+SPGM.US,D,20241119,000000,63.9841,64.55,63.84,64.5,46249,0
+SPGM.US,D,20241120,000000,64.2001,64.49,63.97,64.445,141164,0
+SPGM.US,D,20241121,000000,64.41,64.9225,64.32,64.85,92772,0
+SPGM.US,D,20241122,000000,64.95,65.13,64.81,65.12,34951,0
+SPGM.US,D,20241125,000000,65.55,65.55,65.1623,65.41,498021,0
+SPGM.US,D,20241126,000000,65.3599,65.48,65.2139,65.48,50999,0
+SPGM.US,D,20241127,000000,65.445,65.53,65.2802,65.34,43736,0
+SPGM.US,D,20241129,000000,65.525,65.98,65.475,65.97,25016,0
+SPGM.US,D,20241202,000000,65.91,66.16,65.8485,66.09,49757,0
+SPGM.US,D,20241203,000000,66.2,66.24,65.9624,66.21,31525,0
+SPGM.US,D,20241204,000000,66.25,66.51,66.2275,66.51,40538,0
+SPGM.US,D,20241205,000000,66.63,66.689,66.5298,66.6,26832,0
+SPGM.US,D,20241206,000000,66.702,66.702,66.5095,66.65,27193,0
+SPGM.US,D,20241209,000000,66.88,66.88,66.44,66.51,29517,0
+SPGM.US,D,20241210,000000,66.45,66.45,66,66.1,125249,0
+SPGM.US,D,20241211,000000,66.44,66.56,66.31,66.51,23942,0
+SPGM.US,D,20241212,000000,66.31,66.35,66.01,66.08,28007,0
+SPGM.US,D,20241213,000000,66.0886,66.15,65.7833,66,53864,0
+SPGM.US,D,20241216,000000,66,66.2,65.9443,66.09,51867,0
+SPGM.US,D,20241217,000000,65.75,65.91,65.67,65.82,50263,0
+SPGM.US,D,20241218,000000,65.13,65.25,63.21,63.26,61734,0
+SPGM.US,D,20241219,000000,63.8,63.9,63.21,63.23,62073,0
+SPGM.US,D,20241220,000000,62.87,64.08,62.8185,63.73,44583,0
+SPGM.US,D,20241223,000000,63.7,64.06,63.4,64,54964,0
+SPGM.US,D,20241224,000000,64.13,64.59,64.038,64.59,55084,0
+SPGM.US,D,20241226,000000,64.438486,64.73,64.36,64.69,50160,0
+SPGM.US,D,20241227,000000,64.29,64.36,63.7673,64.12,117809,0
+SPGM.US,D,20241230,000000,63.57,63.8,63.1751,63.53,100999,0
+SPGM.US,D,20241231,000000,63.64,63.7994,63.1972,63.33,90624,0
+SPGM.US,D,20250102,000000,63.7,63.85,62.96,63.28,206760,0
+SPGM.US,D,20250103,000000,63.51,63.9782,63.46,63.95,37462,0
+SPGM.US,D,20250106,000000,64.46,64.79,64.2,64.33,123277,0
+SPGM.US,D,20250107,000000,64.68,64.68,63.68,63.83,35780,0
+SPGM.US,D,20250108,000000,63.45,63.81,63.38,63.8,41784,0
+SPGM.US,D,20250110,000000,63.25,63.29,62.58,62.77,45922,0
+SPGM.US,D,20250113,000000,62.16,62.7485,62.16,62.67,94290,0
+SPGM.US,D,20250114,000000,63.03,63.075,62.555,62.87,170197,0
+SPGM.US,D,20250115,000000,63.84,64.04,63.64,63.95,57559,0
+SPGM.US,D,20250116,000000,64.0143,64.120446,63.755,63.97,30805,0
+SPGM.US,D,20250117,000000,64.31,64.5958,64.31,64.45,39183,0
+SPGM.US,D,20250121,000000,64.92,65.25,64.74,65.25,161129,0
+SPGM.US,D,20250122,000000,65.54,65.59,65.36,65.41,29364,0
+SPGM.US,D,20250123,000000,65.4193,65.86,65.385,65.82,31717,0
+SPGM.US,D,20250124,000000,65.8998,66.03,65.7,65.79,503723,0
+SPGM.US,D,20250127,000000,64.834,65.06,64.53,64.99,133144,0
+SPGM.US,D,20250128,000000,64.88,65.43,64.788,65.35,54718,0
+SPGM.US,D,20250129,000000,65.376,65.3928,64.9635,65.13,82346,0
+SPGM.US,D,20250130,000000,65.6119,65.885,65.42,65.64,24758,0
+SPGM.US,D,20250131,000000,65.83,66.1131,65.18,65.18,39173,0
+SPGM.US,D,20250203,000000,64.18,65.01,64.04,64.74,149872,0
+SPGM.US,D,20250204,000000,64.8469,65.4,64.82,65.37,102297,0
+SPGM.US,D,20250205,000000,65.39,65.74,65.27,65.71,1256809,0
+SPGM.US,D,20250206,000000,65.81,65.93,65.6301,65.9,49118,0
+SPGM.US,D,20250207,000000,65.995,66.1253,65.3007,65.38,30042,0
+SPGM.US,D,20250210,000000,65.79,65.91,65.59,65.9,474061,0
+SPGM.US,D,20250211,000000,65.67,65.93,65.67,65.91,30596,0
+SPGM.US,D,20250212,000000,65.375,65.94,65.33,65.805,148061,0
+SPGM.US,D,20250213,000000,65.9355,66.54,65.8685,66.54,51561,0
+SPGM.US,D,20250214,000000,66.72,66.76,66.57,66.64,294653,0
+SPGM.US,D,20250218,000000,66.69,66.79,66.54,66.79,82115,0
+SPGM.US,D,20250219,000000,66.495,66.74,66.475,66.73,31034,0
+SPGM.US,D,20250220,000000,66.76,66.77,65.523,66.65,89719,0
+SPGM.US,D,20250221,000000,66.61,66.62,65.65,65.74,44134,0
+SPGM.US,D,20250224,000000,65.8,65.81,65.29,65.4,42108,0
+SPGM.US,D,20250225,000000,65.435,65.52,64.95,65.19,27277,0
+SPGM.US,D,20250226,000000,65.63,65.89,65.1643,65.37,43379,0
+SPGM.US,D,20250227,000000,65.48,65.53,64.4,64.42,124285,0
+SPGM.US,D,20250228,000000,64.06,64.99,63.94,64.935,45560,0
+SPGM.US,D,20250303,000000,65.54,65.54,63.96,64.2,74741,0
+SPGM.US,D,20250304,000000,63.77,64.575,63.12,63.8,109284,0
+SPGM.US,D,20250305,000000,64.2817,64.89,63.885,64.76,39898,0
+SPGM.US,D,20250306,000000,64.04,64.62,63.6807,63.96,107323,0
+SPGM.US,D,20250307,000000,63.9051,64.379,63.29,64.35,49118,0
+SPGM.US,D,20250310,000000,63.49,63.549,62.1791,62.59,76174,0
+SPGM.US,D,20250311,000000,62.49,62.79,61.8101,62.32,462209,0
+SPGM.US,D,20250312,000000,62.9,62.9,62.0773,62.661,69331,0
+SPGM.US,D,20250313,000000,62.43,62.53,61.7169,61.91,51495,0
+SPGM.US,D,20250314,000000,62.69,63.2561,62.46,63.18,28986,0
+SPGM.US,D,20250317,000000,63.05,63.93,63.05,63.78,60229,0
+SPGM.US,D,20250318,000000,63.43,63.54,63.11,63.3,41306,0
+SPGM.US,D,20250319,000000,63.38,64.2354,63.38,63.79,49790,0
+SPGM.US,D,20250320,000000,63.41,63.8567,63.23,63.59,29220,0
+SPGM.US,D,20250321,000000,62.965,63.46,62.965,63.41,48406,0
+SPGM.US,D,20250324,000000,64.03,64.25,63.91,64.23,36531,0
+SPGM.US,D,20250325,000000,64.47,64.47,64.16,64.29,119642,0
+SPGM.US,D,20250326,000000,64.2504,64.2504,63.4301,63.6418,41068,0
+SPGM.US,D,20250327,000000,63.33,63.806042,63.33,63.49,26790,0
+SPGM.US,D,20250328,000000,63.4,63.46,62.365,62.419,20109,0
+SPGM.US,D,20250331,000000,61.53,62.57,61.3001,62.42,618859,0
+SPGM.US,D,20250401,000000,62.23,62.82,61.98,62.635,220675,0
+SPGM.US,D,20250402,000000,62.45,63.15,62.12,63.04,39692,0
+SPGM.US,D,20250403,000000,61.5681,61.5681,60.505,60.54,125294,0
+SPGM.US,D,20250404,000000,58.5,58.68,56.84,56.89,127965,0
+SPGM.US,D,20250407,000000,54.94,57.65,54.21,56.18,227823,0
+SPGM.US,D,20250408,000000,58.01,58.2544,54.78,55.5,273100,0
+SPGM.US,D,20250409,000000,55.26,60.5399,55.11,60.2,293166,0
+SPGM.US,D,20250410,000000,59,59.165,57.1,58.57,66151,0
+SPGM.US,D,20250411,000000,58.65,59.81,58.2454,59.74,130338,0
+SPGM.US,D,20250414,000000,60.473,60.705,59.735,60.3,62560,0
+SPGM.US,D,20250415,000000,60.4468,60.81,60.19,60.38,164129,0
+SPGM.US,D,20250416,000000,59.93,60.215,58.87,59.35,544329,0
+SPGM.US,D,20250417,000000,59.65,60.1499,59.44,59.77,165308,0
+SPGM.US,D,20250421,000000,59.6,59.61,58.16,58.75,93896,0
+SPGM.US,D,20250422,000000,59.52,60.275,59.35,60.05,139110,0
+SPGM.US,D,20250423,000000,61.48,61.69,60.58,60.82,52886,0
+SPGM.US,D,20250424,000000,60.935,61.98,60.9,61.98,91568,0
+SPGM.US,D,20250425,000000,61.78,62.24,61.575,62.24,308308,0
+SPGM.US,D,20250428,000000,62.35,62.531,61.81,62.38,84528,0
+SPGM.US,D,20250429,000000,62.2943,62.75,62.17,62.71,57307,0
+SPGM.US,D,20250430,000000,61.8596,62.8,61.48,62.66,294537,0
+SPGM.US,D,20250501,000000,63.1655,63.33,62.78,62.79,463206,0
+SPGM.US,D,20250502,000000,63.71,64.0199,63.5703,63.96,49767,0
+SPGM.US,D,20250505,000000,63.69,63.952,63.64,63.71,454433,0
+SPGM.US,D,20250506,000000,63.3308,63.71,63.23,63.4,36243,0
+SPGM.US,D,20250507,000000,63.39,63.6,63.02,63.35,200055,0
+SPGM.US,D,20250508,000000,63.64,64.1,63.445,63.65,87150,0
+SPGM.US,D,20250509,000000,64.0967,64.0967,63.56,63.73,56544,0
+SPGM.US,D,20250512,000000,65.13,65.43,64.9364,65.42,160838,0
+SPGM.US,D,20250513,000000,65.3683,65.9725,65.3683,65.8,122639,0
+SPGM.US,D,20250514,000000,66,66,65.62,65.76,88875,0
+SPGM.US,D,20250515,000000,65.66,66.21,65.64,66.21,57026,0
+SPGM.US,D,20250516,000000,66.22,66.505,66.03,66.48,108716,0
+SPGM.US,D,20250519,000000,65.73,66.685,65.73,66.67,44447,0
+SPGM.US,D,20250520,000000,66.58,66.7193,66.34,66.61,89295,0
+SPGM.US,D,20250521,000000,66.1987,66.68,65.7,65.78,69662,0
+SPGM.US,D,20250522,000000,65.57,66.09,65.5149,65.76,81408,0
+SPGM.US,D,20250523,000000,65.24,65.79,65.1696,65.61,78992,0
+SPGM.US,D,20250527,000000,66.21,66.71,66.15,66.71,57510,0
+SPGM.US,D,20250528,000000,66.6,66.61,66.18,66.235,44033,0
+SPGM.US,D,20250529,000000,66.66,66.85,66.14,66.47,102988,0
+SPGM.US,D,20250530,000000,66.19,66.5118,65.8,66.46,82958,0
+SPGM.US,D,20250602,000000,65.86,66.31,65.56,66.3,90889,0
+SPGM.US,D,20250603,000000,66.17,66.6218,66.06,66.52,29771,0
+SPGM.US,D,20250604,000000,66.8599,66.8599,66.5822,66.65,65854,0
+SPGM.US,D,20250605,000000,66.84,67.09,66.285,66.46,105350,0
+SPGM.US,D,20250606,000000,66.79,67.14,66.79,67,47446,0
+SPGM.US,D,20250609,000000,67.145,67.31,67.02,67.13,45068,0
+SPGM.US,D,20250610,000000,67.26,67.465,67.16,67.38,66097,0
+SPGM.US,D,20250611,000000,67.48,67.75,67.19,67.31,56304,0
+SPGM.US,D,20250612,000000,67.27,67.6119,67.27,67.58,34297,0
+SPGM.US,D,20250613,000000,66.76,67.2884,66.66,66.82,65192,0
+SPGM.US,D,20250616,000000,67.4499,67.6632,67.23,67.37,36125,0
+SPGM.US,D,20250617,000000,67,67.18,66.67,66.67,28303,0
+SPGM.US,D,20250618,000000,66.7494,67.09,66.65,66.72,37690,0
+SPGM.US,D,20250620,000000,66.91,67,66.3452,66.4,66791,0
+SPGM.US,D,20250623,000000,66.31,67.045,66.1825,66.98,55546,0
+SPGM.US,D,20250624,000000,67.56,67.98,67.5468,67.86,47646,0
+SPGM.US,D,20250625,000000,67.86,67.92,67.655,67.74,43043,0
+SPGM.US,D,20250626,000000,68.09,68.4211,68.06,68.35,33600,0
+SPGM.US,D,20250627,000000,68.53,68.9335,68.4066,68.75,42478,0
+SPGM.US,D,20250630,000000,68.84,69.11,68.76,69,49847,0
+SPGM.US,D,20250701,000000,68.9663,69.19,68.85,69.07,60948,0
+SPGM.US,D,20250702,000000,68.93,69.49,68.93,69.38,30747,0
+SPGM.US,D,20250703,000000,69.605,69.88,69.57,69.84,37106,0
+SPGM.US,D,20250707,000000,69.515,69.59,68.88,69.1,55630,0
+SPGM.US,D,20250708,000000,69.22156,69.382,69.1614,69.28,40276,0
+SPGM.US,D,20250709,000000,69.53,69.705,69.38,69.62,31090,0
+SPGM.US,D,20250710,000000,69.67,69.9275,69.5239,69.86,31220,0
+SPGM.US,D,20250711,000000,69.43,69.57,69.4045,69.45,52840,0
+SPGM.US,D,20250714,000000,69.23,69.5899,69.23,69.54,32184,0
+SPGM.US,D,20250715,000000,69.7859,69.84,69.2,69.2,34362,0
+SPGM.US,D,20250716,000000,69.4,69.53,68.93,69.48,56060,0
+SPGM.US,D,20250717,000000,69.55,69.96,69.46,69.86,393870,0
+SPGM.US,D,20250718,000000,70.01,70.0363,69.6859,69.81,29578,0
+SPGM.US,D,20250721,000000,69.9965,70.33,69.95,70.03,48464,0
+SPGM.US,D,20250722,000000,70.01,70.2,69.76,70.16,49015,0
+SPGM.US,D,20250723,000000,70.66,71.11,70.61,71.11,36629,0
+SPGM.US,D,20250724,000000,71.03,71.1083,70.9,70.9,41077,0
+SPGM.US,D,20250725,000000,70.77,71.07,70.7264,70.9999,36487,0
+SPGM.US,D,20250728,000000,70.855,70.88,70.53,70.68,57130,0
+SPGM.US,D,20250729,000000,70.79,70.8399,70.46,70.515,26051,0
+SPGM.US,D,20250730,000000,70.54,70.6,70.0349,70.26,52444,0
+SPGM.US,D,20250731,000000,70.4859,70.59,69.84,69.95,46553,0
+SPGM.US,D,20250801,000000,69.285,69.42,68.86,69.15,658535,0
+SPGM.US,D,20250804,000000,69.7008,70.29,69.68,70.195,58959,0
+SPGM.US,D,20250805,000000,70.25,70.31,69.85,69.98,36398,0
+SPGM.US,D,20250806,000000,70.11,70.569,70.095,70.46,38427,0
+SPGM.US,D,20250807,000000,71.027,71.0899,70.355,70.65,44845,0
+SPGM.US,D,20250808,000000,70.9,71.14,70.8,71.07,39157,0
+SPGM.US,D,20250811,000000,71,71.18,70.8,70.88,26503,0
+SPGM.US,D,20250812,000000,71.1871,71.7,71.05,71.7,41009,0
+SPGM.US,D,20250813,000000,72.07,72.1,71.8267,72.07,74871,0
+SPGM.US,D,20250814,000000,71.74,71.978,71.67,71.94,26891,0
+SPGM.US,D,20250815,000000,72.031,72.22,71.805,71.94,33010,0
+SPGM.US,D,20250818,000000,71.87,72,71.81,71.98,41705,0
+SPGM.US,D,20250819,000000,71.89,72.14,71.51,71.62,34047,0
+SPGM.US,D,20250820,000000,71.55,71.72,71.13,71.545,23341,0
+SPGM.US,D,20250821,000000,71.1501,71.463,71.15,71.26,40054,0
+SPGM.US,D,20250822,000000,71.6113,72.6,71.6113,72.45,23197,0
+SPGM.US,D,20250825,000000,72.47,72.47,72.1,72.12,62254,0
+SPGM.US,D,20250826,000000,71.75,72.32,71.75,72.32,583317,0
+SPGM.US,D,20250827,000000,72.02,72.38,72.0149,72.32,33704,0
+SPGM.US,D,20250828,000000,72.34,72.6852,72.2469,72.65,34053,0
+SPGM.US,D,20250829,000000,72.4473,72.449,72.086,72.24,47590,0
+SPGM.US,D,20250902,000000,71.33,71.76,71.1501,71.76,59533,0
+SPGM.US,D,20250903,000000,71.89,72,71.6623,71.93,35800,0
+SPGM.US,D,20250904,000000,72.06,72.52,71.9056,72.52,37787,0
+SPGM.US,D,20250905,000000,72.94,73.01,72.1,72.55,143871,0
+SPGM.US,D,20250908,000000,72.98,72.99,72.68,72.97,75684,0
+SPGM.US,D,20250909,000000,72.751,73.05,72.751,73.05,30682,0
+SPGM.US,D,20250910,000000,73.27,73.442,73.0711,73.22,26528,0
+SPGM.US,D,20250911,000000,73.49,73.95,73.45,73.95,43035,0
+SPGM.US,D,20250912,000000,73.68,73.94,73.68,73.85,38600,0
+SPGM.US,D,20250915,000000,74.08,74.27,74.05,74.27,36134,0
+SPGM.US,D,20250916,000000,74.24,74.36,74.08,74.28,69082,0
+SPGM.US,D,20250917,000000,74.29,74.54,73.7555,74.21,82346,0
+SPGM.US,D,20250918,000000,74.32,74.71,74.23,74.57,40263,0
+SPGM.US,D,20250919,000000,74.6879,74.72,74.448,74.71,27374,0
+SPGM.US,D,20250922,000000,74.55,75.03,74.55,75.02,622044,0
+SPGM.US,D,20250923,000000,75.07,75.1499,74.59,74.69,68824,0
+SPGM.US,D,20250924,000000,74.6652,74.724,74.26,74.4,38637,0
+SPGM.US,D,20250925,000000,73.9,74.1199,73.66,74,57178,0
+SPGM.US,D,20250926,000000,74.14,74.38,73.98,74.3403,71089,0
+SPGM.US,D,20250929,000000,74.6803,74.77,74.49,74.64,52370,0
+SPGM.US,D,20250930,000000,74.68,74.97,74.49,74.9,26667,0
+SPGM.US,D,20251001,000000,74.9,75.37,74.78,75.33,46992,0
+SPGM.US,D,20251002,000000,75.61,75.61,75.12,75.44,48727,0
+SPGM.US,D,20251003,000000,75.695,75.94,75.545,75.67,180298,0
+SPGM.US,D,20251006,000000,75.89,76.03,75.72,75.93,83537,0
+SPGM.US,D,20251007,000000,75.99,76.02,75.3328,75.45,35202,0
+SPGM.US,D,20251008,000000,75.6148,75.8694,75.59,75.82,34654,0
+SPGM.US,D,20251009,000000,75.886,75.886,75.33,75.44,33047,0
+SPGM.US,D,20251010,000000,75.66,75.685,73.54,73.54,106586,0
+SPGM.US,D,20251013,000000,74.46,74.81,74.39,74.71,39693,0
+SPGM.US,D,20251014,000000,73.7945,75.04,73.7797,74.71,62388,0
+SPGM.US,D,20251015,000000,75.27,75.6,74.72,75.18,89833,0
+SPGM.US,D,20251016,000000,75.3926,75.6046,74.64,74.94,72773,0
+SPGM.US,D,20251017,000000,74.7909,75.2287,74.6099,75.15,28643,0
+SPGM.US,D,20251020,000000,75.545,76.02,75.34,75.96,35608,0
+SPGM.US,D,20251021,000000,75.9,75.92,75.6,75.66,95218,0
+SPGM.US,D,20251022,000000,75.85,75.85,74.88,75.43,68792,0
+SPGM.US,D,20251023,000000,75.455,75.9226,75.45,75.83,35882,0
+SPGM.US,D,20251024,000000,76.36,76.51,76.26,76.4,34273,0
+SPGM.US,D,20251027,000000,76.91,77.18,76.8609,77.18,132635,0
+SPGM.US,D,20251028,000000,77.2,77.45,77.059,77.36,36673,0
+SPGM.US,D,20251029,000000,77.48,77.6,76.88,77.19,33971,0
+SPGM.US,D,20251030,000000,76.8088,77.0769,76.605,76.64,44477,0
+SPGM.US,D,20251031,000000,77,77.06,76.365,76.75,39783,0
+SPGM.US,D,20251103,000000,76.7601,77.12,76.4514,76.85,36107,0
+SPGM.US,D,20251104,000000,76.07,76.3598,75.755,75.88,63994,0
+SPGM.US,D,20251105,000000,75.885,76.58,75.885,76.36,54677,0
+SPGM.US,D,20251106,000000,75.98,76.21,75.4401,75.61,42231,0
+SPGM.US,D,20251107,000000,75.4,75.76,74.7783,75.71,31798,0
+SPGM.US,D,20251110,000000,76.11,76.91,76.11,76.85,128215,0
+SPGM.US,D,20251111,000000,76.81,77.1392,76.63,77.1,133569,0
+SPGM.US,D,20251112,000000,77.2736,77.35,77.06,77.25,84635,0
+SPGM.US,D,20251113,000000,76.7195,76.962,75.9,76.04,43852,0
+SPGM.US,D,20251114,000000,75.1002,76.345,75.1002,75.99,62418,0
+SPGM.US,D,20251117,000000,75.63,75.98,74.84,75.22,44916,0
+SPGM.US,D,20251118,000000,74.57,74.98,74.11,74.64,243613,0
+SPGM.US,D,20251119,000000,74.49,75.14,74.385,74.82,41353,0
+SPGM.US,D,20251120,000000,75.61,75.8928,73.51,73.63,87632,0
+SPGM.US,D,20251121,000000,73.87,74.78,73.4708,74.33,46799,0
+SPGM.US,D,20251124,000000,74.6986,75.295,74.5,75.2,57213,0
+SPGM.US,D,20251125,000000,74.46,75.14,74.019,75.11,57023,0
+SPGM.US,D,20251126,000000,75.45,75.87,75.357,75.76,52289,0
+SPGM.US,D,20251128,000000,75.8,76.0699,75.7801,76.03,11811,0
+SPGM.US,D,20251201,000000,75.72,76.039,75.705,75.75,66119,0
+SPGM.US,D,20251202,000000,75.72,76.08,75.6801,75.9,84973,0
+SPGM.US,D,20251203,000000,75.84,76.289,75.82,76.21,51406,0
+SPGM.US,D,20251204,000000,76.2595,76.48,76.129,76.44,48344,0
+SPGM.US,D,20251205,000000,76.51,76.83,76.37,76.52,62359,0
+SPGM.US,D,20251208,000000,76.62,76.63,76.1,76.26,53096,0
+SPGM.US,D,20251209,000000,75.9401,76.44,75.9401,76.21,60570,0
+SPGM.US,D,20251210,000000,76.21,77.0602,76.17,76.87,43346,0
+SPGM.US,D,20251211,000000,76.91,77.1709,76.5246,77.16,59631,0
+SPGM.US,D,20251212,000000,77.14,77.25,76.145,76.43,58806,0
+SPGM.US,D,20251215,000000,76.6,76.99,76.29,76.4,46013,0
+SPGM.US,D,20251216,000000,76.32,76.38,75.7236,76.11,119600,0
+SPGM.US,D,20251217,000000,76.11,76.16,75.26,75.36,97739,0
+SPGM.US,D,20251218,000000,76.05,76.27,75.765,75.93,452546,0
+SPGM.US,D,20251219,000000,76.31,76.64,76.17,76.54,67721,0
+SPGM.US,D,20251222,000000,77.11,77.11,76.764,76.99,95643,0
+SPGM.US,D,20251223,000000,77.14,77.34,76.9336,77.34,33935,0
+SPGM.US,D,20251224,000000,77.32,77.5365,77.2,77.48,55092,0
+SPGM.US,D,20251226,000000,77.59,77.6,77.375,77.53,67313,0
+SPGM.US,D,20251229,000000,77.33,77.43,77.089,77.28,91340,0
+SPGM.US,D,20251230,000000,77.25,77.38,77.17,77.19,134985,0
+SPGM.US,D,20251231,000000,77.04,77.26,76.7,76.71,34916,0
+SPGM.US,D,20260102,000000,77.16,77.405,76.86,77.31,229584,0
+SPGM.US,D,20260105,000000,77.655,78.05,77.4501,78,56189,0
+SPGM.US,D,20260106,000000,78.095,78.429,78.07,78.4,74202,0
+SPGM.US,D,20260107,000000,78.2501,78.4131,77.98,77.98,41499,0
+SPGM.US,D,20260108,000000,77.885,78.12,77.81,78.1,62195,0
+SPGM.US,D,20260109,000000,78.48,78.68,78.2978,78.63,69205,0
+SPGM.US,D,20260112,000000,78.57,79.01,78.46,78.97,98015,0
+SPGM.US,D,20260113,000000,78.98,79,78.48,78.68,41543,0
+SPGM.US,D,20260114,000000,78.545,78.73,78.21,78.67,147815,0
+SPGM.US,D,20260115,000000,78.97,79.2236,78.82,78.84,345345,0
+SPGM.US,D,20260116,000000,79.06,79.16,78.7026,78.93,172783,0
+SPGM.US,D,20260120,000000,77.6845,78.23,77.42,77.48,765847,0
+SPGM.US,D,20260121,000000,77.81,78.655,77.655,78.39,105747,0
+SPGM.US,D,20260122,000000,78.785,79.1,78.67,78.9,119752,0
+SPGM.US,D,20260123,000000,78.8899,79.05,78.4,78.98,81792,0
+SPGM.US,D,20260126,000000,79.22,79.43,79.21,79.29,94744,0
+SPGM.US,D,20260127,000000,79.64,80.035,79.6142,79.89,75762,0
+SPGM.US,D,20260128,000000,80,80.14,79.585,79.86,50615,0
+SPGM.US,D,20260129,000000,79.89,80.28,78.875,79.87,125404,0
+SPGM.US,D,20260130,000000,79.685,79.78,78.735,79.11,682754,0
+SPGM.US,D,20260202,000000,78.74,79.72,78.74,79.62,53110,0
+SPGM.US,D,20260203,000000,79.89,79.95,78.7199,79.45,76271,0
+SPGM.US,D,20260204,000000,79.8203,79.8203,78.6641,79.14,79290,0
+SPGM.US,D,20260205,000000,78.5,78.8,77.99,78.13,51211,0
+SPGM.US,D,20260206,000000,78.855,79.9,78.855,79.82,51687,0
+SPGM.US,D,20260209,000000,80.04,80.66,79.63,80.57,74851,0
+SPGM.US,D,20260210,000000,80.78,80.84,80.46,80.46,52012,0
+SPGM.US,D,20260211,000000,80.99,80.991,80.25,80.72,61413,0
+SPGM.US,D,20260212,000000,80.9999,80.9999,79.47,79.52,213043,0
+SPGM.US,D,20260213,000000,79.51,80.0099,79.04,79.67,247894,0
+SPGM.US,D,20260217,000000,79.405,79.93,78.771,79.71,376648,0
+SPGM.US,D,20260218,000000,79.8891,80.48,79.85,80.09,240169,0
diff --git a/daily/us/nyse etfs/2/spgp.us.txt b/daily/us/nyse etfs/2/spgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..036aeb87ece9d6fab3fb0547b95d19056eb475ff
--- /dev/null
+++ b/daily/us/nyse etfs/2/spgp.us.txt	
@@ -0,0 +1,3566 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPGP.US,D,20110621,000000,17.4846,17.4846,17.4846,17.4846,860.64179690674,0
+SPGP.US,D,20110622,000000,17.4846,17.4846,17.4846,17.4846,512.35868377255,0
+SPGP.US,D,20110623,000000,17.2373,17.2373,17.2373,17.2373,2643.3279048855,0
+SPGP.US,D,20110627,000000,17.2661,17.2661,17.2661,17.2661,569.73480356634,0
+SPGP.US,D,20110628,000000,17.4688,17.4688,17.4688,17.4688,917.01131810765,0
+SPGP.US,D,20110630,000000,17.6753,17.6753,17.6753,17.6753,110498.35393408,0
+SPGP.US,D,20110701,000000,17.8572,17.8572,17.8572,17.8572,569.73480356634,0
+SPGP.US,D,20110705,000000,18.1384,18.1384,18.0738,18.0738,687.50683893252,0
+SPGP.US,D,20110707,000000,18.3777,18.3777,18.3777,18.3777,711.66520516148,0
+SPGP.US,D,20110708,000000,18.1751,18.1751,18.1751,18.1751,2982.5516306838,0
+SPGP.US,D,20110711,000000,18.0648,18.0648,17.9953,17.9953,2985.5714264625,0
+SPGP.US,D,20110712,000000,18.0131,18.0131,17.9545,17.9545,1262.2746354632,0
+SPGP.US,D,20110713,000000,17.9793,17.9793,17.9793,17.9793,137.90400722365,0
+SPGP.US,D,20110714,000000,17.9715,17.9715,17.9715,17.9715,264.7354299257,0
+SPGP.US,D,20110715,000000,17.9098,17.9098,17.9098,17.9098,108.71264803033,0
+SPGP.US,D,20110718,000000,17.8056,17.8056,17.8056,17.8056,108.71264803033,0
+SPGP.US,D,20110719,000000,17.9793,17.9793,17.9793,17.9793,214.40550028203,0
+SPGP.US,D,20110720,000000,18.192,18.192,18.192,18.192,137.90400722365,0
+SPGP.US,D,20110721,000000,18.3023,18.3023,18.2695,18.2953,611.00534587414,0
+SPGP.US,D,20110725,000000,18.3946,18.3946,18.3946,18.3946,569.73480356634,0
+SPGP.US,D,20110726,000000,18.3599,18.3599,18.3251,18.3251,1436.4161920303,0
+SPGP.US,D,20110728,000000,17.9793,18.1184,17.9793,18.1184,1034.7833534738,0
+SPGP.US,D,20110802,000000,17.6485,17.6485,17.5353,17.5353,1206.9117128552,0
+SPGP.US,D,20110803,000000,17.2899,17.3077,17.2899,17.3077,2061.5139182047,0
+SPGP.US,D,20110805,000000,16.7495,16.7495,16.6293,16.6293,2788.2781022593,0
+SPGP.US,D,20110808,000000,16.3591,16.4962,15.8762,15.8762,3711.3290119242,0
+SPGP.US,D,20110809,000000,15.904,15.904,15.8682,15.8682,460.01555694314,0
+SPGP.US,D,20110810,000000,15.8355,16.1494,15.7073,15.7073,687.50683893252,0
+SPGP.US,D,20110812,000000,16.4762,16.5677,16.4762,16.4962,2498.3777075117,0
+SPGP.US,D,20110815,000000,16.6382,16.6978,16.6382,16.6978,2085.6722844337,0
+SPGP.US,D,20110816,000000,16.6899,16.6899,16.6799,16.6799,1719.2703966277,0
+SPGP.US,D,20110818,000000,15.9219,15.9219,15.9219,15.9219,1930.6561011311,0
+SPGP.US,D,20110819,000000,16.1494,16.1494,16.1494,16.1494,108.71264803033,0
+SPGP.US,D,20110822,000000,15.757,15.757,15.757,15.757,569.73480356634,0
+SPGP.US,D,20110823,000000,15.9408,15.9408,15.9408,15.9408,1147.5223958757,0
+SPGP.US,D,20110824,000000,16.2309,16.2309,16.2309,16.2309,460.01555694314,0
+SPGP.US,D,20110825,000000,16.7942,16.7942,16.224,16.224,1034.7833534738,0
+SPGP.US,D,20110826,000000,15.9408,16.2716,15.912,16.2716,38999.655882287,0
+SPGP.US,D,20110830,000000,16.7664,16.8736,16.7664,16.8736,1024.7173675451,0
+SPGP.US,D,20110831,000000,16.9035,16.9929,16.8518,16.8697,604.9657543169,0
+SPGP.US,D,20110901,000000,16.9521,16.9521,16.7753,16.7753,11412.814845999,0
+SPGP.US,D,20110908,000000,16.5856,16.5856,16.5856,16.5856,275.80801444731,0
+SPGP.US,D,20110909,000000,16.4147,16.4147,16.0859,16.0859,1226.0370861198,0
+SPGP.US,D,20110912,000000,16.7852,16.7852,15.9915,15.9915,810.31186726307,0
+SPGP.US,D,20110919,000000,16.5955,16.5955,16.5955,16.5955,391.56685262775,0
+SPGP.US,D,20110921,000000,16.5677,16.5955,16.3263,16.3263,11552.732050407,0
+SPGP.US,D,20110922,000000,15.6627,15.6627,15.4958,15.4958,850.57581097801,0
+SPGP.US,D,20110926,000000,15.8762,15.9408,15.7501,15.9219,9507.3237096891,0
+SPGP.US,D,20110928,000000,16.1862,16.1862,15.9408,15.9408,8197.7389403608,0
+SPGP.US,D,20110929,000000,16.1862,16.1862,15.7163,15.7163,14177.941180622,0
+SPGP.US,D,20110930,000000,15.6875,15.7143,15.614,15.614,3348.9535184897,0
+SPGP.US,D,20111003,000000,15.459,15.459,15.1818,15.1818,2181.2991507566,0
+SPGP.US,D,20111004,000000,16.214,16.214,14.9454,15.3467,17092.04410699,0
+SPGP.US,D,20111011,000000,16.2716,16.4674,16.2716,16.4425,1155.5751846186,0
+SPGP.US,D,20111012,000000,16.5856,16.5856,16.5856,16.5856,108.71264803033,0
+SPGP.US,D,20111013,000000,16.5677,16.5677,16.5677,16.5677,227.49128198938,0
+SPGP.US,D,20111018,000000,16.8985,16.8985,16.8985,16.8985,2866.7927925034,0
+SPGP.US,D,20111019,000000,16.9174,16.9174,16.8896,16.8896,275.80801444731,0
+SPGP.US,D,20111024,000000,17.2114,17.2194,17.1409,17.1756,2157.1407845277,0
+SPGP.US,D,20111025,000000,17.0565,17.4846,16.9174,16.9174,3762.6655401607,0
+SPGP.US,D,20111026,000000,16.8657,17.0892,16.8657,17.0227,2570.8528061986,0
+SPGP.US,D,20111027,000000,17.5094,17.5094,17.5094,17.5094,502.29269784382,0
+SPGP.US,D,20111028,000000,17.6297,18.1572,17.6297,17.7429,4580.0235975739,0
+SPGP.US,D,20111031,000000,17.4926,17.5432,17.4498,17.4498,4721.953999169,0
+SPGP.US,D,20111101,000000,16.9959,16.9959,16.8657,16.8657,502.29269784382,0
+SPGP.US,D,20111103,000000,18.2873,18.2873,17.2373,17.2373,772.06112073388,0
+SPGP.US,D,20111104,000000,17.2889,17.2889,17.2889,17.2889,299.96638067627,0
+SPGP.US,D,20111108,000000,17.6655,17.6655,17.579,17.6655,1609.5511500045,0
+SPGP.US,D,20111114,000000,17.3525,17.3525,17.3347,17.3347,1194.8325297407,0
+SPGP.US,D,20111115,000000,17.4688,17.4688,17.4688,17.4688,541.55004296588,0
+SPGP.US,D,20111116,000000,17.432,17.8741,17.2571,17.2661,11258.805261289,0
+SPGP.US,D,20111118,000000,16.9174,16.9174,16.813,16.8985,877.75397298559,0
+SPGP.US,D,20111122,000000,16.6293,16.6382,16.5766,16.5766,3281.5114127672,0
+SPGP.US,D,20111128,000000,16.5339,16.5339,16.5339,16.5339,184.20754249583,0
+SPGP.US,D,20111129,000000,16.6641,17.0405,16.6025,16.6124,11886.922783242,0
+SPGP.US,D,20111130,000000,17.1121,17.1389,17.0952,17.0952,2566.8264118271,0
+SPGP.US,D,20111201,000000,17.2899,17.2899,17.2899,17.2899,227.49128198938,0
+SPGP.US,D,20111205,000000,17.4598,17.4598,17.3077,17.3077,2845.6542220531,0
+SPGP.US,D,20111206,000000,17.3157,17.3157,17.2721,17.3157,850.57581097801,0
+SPGP.US,D,20111207,000000,17.2809,17.2809,17.2721,17.2721,347.27651454132,0
+SPGP.US,D,20111208,000000,17.1916,17.4399,17.1916,17.4399,917.01131810765,0
+SPGP.US,D,20111209,000000,17.129,17.3157,17.129,17.3157,1034.7833534738,0
+SPGP.US,D,20111214,000000,16.8438,16.8438,16.7525,16.7525,1256.235043906,0
+SPGP.US,D,20111215,000000,16.9263,17.0405,16.7753,16.7753,2052.4545308688,0
+SPGP.US,D,20111219,000000,16.6521,16.7018,16.5637,16.5706,3810.9822726186,0
+SPGP.US,D,20111220,000000,17.0694,17.0694,17.0694,17.0694,684.4870431539,0
+SPGP.US,D,20111221,000000,16.9402,16.9402,16.9402,16.9402,265.74202851857,0
+SPGP.US,D,20111222,000000,17.1726,17.1726,17.1726,17.1726,233.53087354662,0
+SPGP.US,D,20111227,000000,17.3595,17.3595,17.3595,17.3595,1017.671177395,0
+SPGP.US,D,20111228,000000,17.129,17.129,17.0952,17.0952,1419.3040159515,0
+SPGP.US,D,20111230,000000,17.2094,17.2263,17.2094,17.2094,265.74202851857,0
+SPGP.US,D,20120103,000000,17.5601,17.5601,17.5184,17.5184,502.29269784382,0
+SPGP.US,D,20120104,000000,16.8697,17.4836,16.8697,17.4836,1287.4396002851,0
+SPGP.US,D,20120106,000000,17.5959,17.5959,17.579,17.5959,3432.5012016982,0
+SPGP.US,D,20120109,000000,17.5502,17.5502,17.5502,17.5502,1141.4828043184,0
+SPGP.US,D,20120110,000000,17.726,17.726,17.726,17.726,1256.235043906,0
+SPGP.US,D,20120111,000000,17.6833,17.735,17.6575,17.735,32545.345704782,0
+SPGP.US,D,20120112,000000,17.6923,17.6923,17.6923,17.6923,684.4870431539,0
+SPGP.US,D,20120118,000000,17.9565,17.9565,17.9565,17.9565,2738.9547712085,0
+SPGP.US,D,20120119,000000,18.1224,18.1224,18.1026,18.1026,505.31249362244,0
+SPGP.US,D,20120123,000000,18.1602,18.1602,18.1602,18.1602,2738.9547712085,0
+SPGP.US,D,20120124,000000,18.1124,18.1314,18.1124,18.1314,9273.7928361425,0
+SPGP.US,D,20120126,000000,18.2823,18.2823,18.2823,18.2823,287.88719756179,0
+SPGP.US,D,20120131,000000,18.1204,18.2387,18.1204,18.2387,2381.6122707384,0
+SPGP.US,D,20120201,000000,18.4164,18.4164,18.4164,18.4164,815.34486022744,0
+SPGP.US,D,20120202,000000,18.4254,18.4254,18.4254,18.4254,880.77376876421,0
+SPGP.US,D,20120206,000000,18.6748,18.6748,18.6748,18.6748,1141.4828043184,0
+SPGP.US,D,20120208,000000,18.7712,18.7712,18.7532,18.7712,2680.5720528218,0
+SPGP.US,D,20120209,000000,18.797,18.8298,18.788,18.8298,4687.7296470113,0
+SPGP.US,D,20120210,000000,18.7115,18.7115,18.6658,18.6658,3627.7813287157,0
+SPGP.US,D,20120213,000000,18.78,18.8218,18.7453,18.797,1051.8955295527,0
+SPGP.US,D,20120215,000000,18.8377,18.8814,18.7115,18.7115,3748.5731598605,0
+SPGP.US,D,20120216,000000,18.9649,18.9649,18.78,18.9549,2738.9547712085,0
+SPGP.US,D,20120217,000000,18.9469,18.9469,18.9469,18.9469,379.48766951327,0
+SPGP.US,D,20120221,000000,19.0155,19.0414,19.0155,19.0155,1708.1978121061,0
+SPGP.US,D,20120223,000000,18.9549,19.0344,18.9371,19.0344,4107.9288575163,0
+SPGP.US,D,20120224,000000,19.102,19.102,19.102,19.102,107.70604943745,0
+SPGP.US,D,20120229,000000,19.1576,19.2827,19.1238,19.1238,21932.776740118,0
+SPGP.US,D,20120301,000000,19.1894,19.2281,19.1536,19.1993,10848.113035396,0
+SPGP.US,D,20120302,000000,19.1725,19.1725,19.1536,19.1725,2487.3051229901,0
+SPGP.US,D,20120305,000000,18.78,19.0245,18.78,19.0245,364.38869062016,0
+SPGP.US,D,20120306,000000,18.7712,18.7712,18.7284,18.7453,1759.5343403427,0
+SPGP.US,D,20120307,000000,18.8913,18.8913,18.8635,18.8635,580.80738808794,0
+SPGP.US,D,20120308,000000,19.0513,19.0513,19.0513,19.0513,6146.2910080849,0
+SPGP.US,D,20120309,000000,19.102,19.102,19.102,19.102,125.82482410917,0
+SPGP.US,D,20120312,000000,19.0245,19.0513,19.0245,19.0513,809.3052686702,0
+SPGP.US,D,20120313,000000,19.2351,19.2629,19.2351,19.2629,400.62623996361,0
+SPGP.US,D,20120314,000000,19.3046,19.3126,19.3046,19.3126,347.27651454132,0
+SPGP.US,D,20120319,000000,19.6116,19.6116,19.6116,19.6116,668.38146566793,0
+SPGP.US,D,20120320,000000,19.4735,19.5142,19.4735,19.4814,1157.5883818044,0
+SPGP.US,D,20120321,000000,19.5301,19.5301,19.5301,19.5301,644.22309943897,0
+SPGP.US,D,20120323,000000,19.3752,19.4198,19.3752,19.402,1074.0406985959,0
+SPGP.US,D,20120329,000000,21.4604,21.4604,19.4378,19.4636,1598.4785654829,0
+SPGP.US,D,20120330,000000,19.6027,19.6384,19.6027,19.6384,11348.392536055,0
+SPGP.US,D,20120402,000000,19.7884,19.7884,19.7884,19.7884,1332.7365369644,0
+SPGP.US,D,20120403,000000,19.7785,19.7884,19.706,19.7338,3262.3860395026,0
+SPGP.US,D,20120404,000000,19.5391,19.548,19.5391,19.548,1586.3993823685,0
+SPGP.US,D,20120405,000000,19.548,19.548,19.548,19.548,623.08452898862,0
+SPGP.US,D,20120410,000000,19.1119,19.1119,19.102,19.102,2283.9722072297,0
+SPGP.US,D,20120411,000000,19.2629,19.2629,19.2093,19.2093,4478.3571396937,0
+SPGP.US,D,20120412,000000,19.2549,19.2549,19.2549,19.2549,566.71500778771,0
+SPGP.US,D,20120413,000000,19.2451,19.2451,19.2451,19.2451,107.70604943745,0
+SPGP.US,D,20120416,000000,19.2351,19.2351,19.1536,19.1636,1211.9447058196,0
+SPGP.US,D,20120417,000000,19.3394,19.4288,19.3394,19.4288,1410.2446286156,0
+SPGP.US,D,20120418,000000,19.3394,19.3394,19.3394,19.3394,1097.192466232,0
+SPGP.US,D,20120419,000000,19.392,19.392,19.2182,19.2182,234.5374721395,0
+SPGP.US,D,20120424,000000,19.1993,19.1993,19.1198,19.1198,1429.3700018802,0
+SPGP.US,D,20120425,000000,19.392,19.4378,19.392,19.412,1560.2278189537,0
+SPGP.US,D,20120426,000000,19.392,19.5569,19.392,19.5569,1032.7701562881,0
+SPGP.US,D,20120430,000000,19.411,19.411,19.411,19.411,117.77203536619,0
+SPGP.US,D,20120501,000000,19.6623,19.6623,19.6623,19.6623,256.68264118271,0
+SPGP.US,D,20120502,000000,19.5053,19.5837,19.5053,19.5301,2649.3674964427,0
+SPGP.US,D,20120503,000000,19.6802,19.6802,19.4983,19.4983,11264.844852846,0
+SPGP.US,D,20120504,000000,19.3126,19.3662,19.1278,19.1636,3131.5282224291,0
+SPGP.US,D,20120508,000000,18.9827,19.1198,18.9827,19.1198,818.36465600606,0
+SPGP.US,D,20120509,000000,18.9917,18.9917,18.9917,18.9917,1367.9674877149,0
+SPGP.US,D,20120511,000000,18.9371,18.9371,18.9371,18.9371,108.71264803033,0
+SPGP.US,D,20120514,000000,18.788,18.8298,18.788,18.8298,316.07195816224,0
+SPGP.US,D,20120518,000000,18.337,18.337,18.337,18.337,107.70604943745,0
+SPGP.US,D,20120522,000000,18.8913,18.8913,18.6043,18.6131,889.83315610007,0
+SPGP.US,D,20120523,000000,18.3638,18.48,18.337,18.48,1175.7071564761,0
+SPGP.US,D,20120524,000000,18.6658,18.6658,18.5765,18.5765,2600.0441653919,0
+SPGP.US,D,20120525,000000,18.64,18.64,18.5158,18.5158,1769.6003262714,0
+SPGP.US,D,20120529,000000,18.6748,18.6748,18.6748,18.6748,107.70604943745,0
+SPGP.US,D,20120530,000000,18.5238,18.5238,18.5238,18.5238,109.7192466232,0
+SPGP.US,D,20120531,000000,18.4086,18.5178,18.4086,18.5178,592.88657120242,0
+SPGP.US,D,20120601,000000,18.0916,18.0916,18.0916,18.0916,536.51705000151,0
+SPGP.US,D,20120606,000000,18.489,18.489,18.489,18.489,536.51705000151,0
+SPGP.US,D,20120607,000000,18.6499,18.7205,18.641,18.641,4333.4069423199,0
+SPGP.US,D,20120611,000000,18.6748,18.6748,18.6748,18.6748,107.70604943745,0
+SPGP.US,D,20120612,000000,18.6053,18.6053,18.6053,18.6053,205.34611294617,0
+SPGP.US,D,20120613,000000,18.7652,18.7652,18.5963,18.5963,293.92678911903,0
+SPGP.US,D,20120614,000000,18.7532,18.7532,18.7532,18.7532,4309.248576091,0
+SPGP.US,D,20120615,000000,18.8844,18.9132,18.8844,18.9132,247.62325384685,0
+SPGP.US,D,20120620,000000,18.9579,18.9579,18.9579,18.9579,1597.4719668901,0
+SPGP.US,D,20120621,000000,19.0274,19.0274,18.5685,18.5685,917.01131810765,0
+SPGP.US,D,20120622,000000,18.7652,18.7652,18.7394,18.7394,345.26331735557,0
+SPGP.US,D,20120625,000000,18.5873,18.5873,18.4344,18.4344,411.69882448521,0
+SPGP.US,D,20120626,000000,18.4344,18.5685,18.4344,18.5685,1334.7497341501,0
+SPGP.US,D,20120628,000000,18.5963,18.5963,18.5963,18.5963,746.89615591205,0
+SPGP.US,D,20120705,000000,19.3434,19.3434,19.3265,19.3265,1784.6993051645,0
+SPGP.US,D,20120706,000000,19.0632,19.0632,19.0632,19.0632,494.23990910083,0
+SPGP.US,D,20120709,000000,19.1496,19.1496,19.1318,19.1318,907.95193077179,0
+SPGP.US,D,20120711,000000,18.9758,18.9758,18.9758,18.9758,112.73904240182,0
+SPGP.US,D,20120712,000000,19.0453,19.106,19.0453,19.106,2801.3638839666,0
+SPGP.US,D,20120713,000000,19.2827,19.3265,19.2589,19.3265,7472.987953492,0
+SPGP.US,D,20120717,000000,19.3165,19.4248,19.2401,19.4248,627.11092336012,0
+SPGP.US,D,20120718,000000,19.5222,19.5222,19.5222,19.5222,897.88594484306,0
+SPGP.US,D,20120719,000000,19.5619,19.5709,19.5281,19.5709,3406.3296382835,0
+SPGP.US,D,20120720,000000,19.4536,19.4536,19.4536,19.4536,217.42529606065,0
+SPGP.US,D,20120723,000000,19.1844,19.2231,19.1844,19.2033,1177.7203536619,0
+SPGP.US,D,20120724,000000,19.1089,19.1089,18.9609,19.0036,2784.2517078878,0
+SPGP.US,D,20120726,000000,19.3523,19.3523,19.2659,19.3017,629.12412054586,0
+SPGP.US,D,20120727,000000,19.5987,19.6513,19.5987,19.6513,594.89976838817,0
+SPGP.US,D,20120730,000000,19.7318,19.7318,19.6782,19.704,918.01791670053,0
+SPGP.US,D,20120801,000000,19.5539,19.5539,19.5539,19.5539,117.77203536619,0
+SPGP.US,D,20120807,000000,19.7864,19.8749,19.7864,19.8749,360.36229624867,0
+SPGP.US,D,20120808,000000,19.848,19.848,19.848,19.848,720.72459249734,0
+SPGP.US,D,20120810,000000,19.8847,19.8847,19.8847,19.8847,331.17093705534,0
+SPGP.US,D,20120813,000000,19.848,19.848,19.848,19.848,627.11092336012,0
+SPGP.US,D,20120815,000000,19.9444,19.9444,19.8937,19.9345,892.85295187869,0
+SPGP.US,D,20120816,000000,19.9702,19.9702,19.9702,19.9702,146.96339455951,0
+SPGP.US,D,20120817,000000,20.0756,20.1391,20.0756,20.1391,460.01555694314,0
+SPGP.US,D,20120821,000000,20.2445,20.2445,20.2445,20.2445,167.09536641698,0
+SPGP.US,D,20120822,000000,20.0478,20.0478,20.0478,20.0478,392.57345122062,0
+SPGP.US,D,20120823,000000,20.011,20.011,20.011,20.011,374.4546765489,0
+SPGP.US,D,20120824,000000,20.003,20.1123,20.003,20.1123,563.69521200909,0
+SPGP.US,D,20120828,000000,20.0666,20.0666,20.0478,20.0478,490.21351472934,0
+SPGP.US,D,20120829,000000,20.1024,20.1024,20.1024,20.1024,178.16795093859,0
+SPGP.US,D,20120830,000000,19.8847,19.9523,19.8847,19.9345,969.35444493707,0
+SPGP.US,D,20120831,000000,20.0536,20.0716,19.9812,19.9812,3279.4982155815,0
+SPGP.US,D,20120904,000000,20.0358,20.0438,20.0358,20.0438,224.47148621076,0
+SPGP.US,D,20120906,000000,20.3806,20.3806,20.3806,20.3806,250.64304962547,0
+SPGP.US,D,20120907,000000,20.4689,20.4689,20.4162,20.4162,294.9333877119,0
+SPGP.US,D,20120910,000000,20.4372,20.4372,20.4372,20.4372,907.95193077179,0
+SPGP.US,D,20120912,000000,20.4451,20.4451,20.4104,20.4104,726.76418405458,0
+SPGP.US,D,20120913,000000,20.6239,20.6239,20.6239,20.6239,3406.3296382835,0
+SPGP.US,D,20120914,000000,20.8823,20.8823,20.751,20.751,1745.4419600424,0
+SPGP.US,D,20120917,000000,20.7878,20.8415,20.7878,20.8415,4883.0097740288,0
+SPGP.US,D,20120919,000000,20.8395,20.8921,20.8395,20.8921,1402.1918398726,0
+SPGP.US,D,20120920,000000,20.7242,20.8027,20.7242,20.8027,1723.2967909992,0
+SPGP.US,D,20120921,000000,20.8921,20.911,20.8395,20.8723,1325.6903468142,0
+SPGP.US,D,20120924,000000,20.7938,20.7938,20.7938,20.7938,376.46787373465,0
+SPGP.US,D,20120925,000000,20.76,20.76,20.76,20.76,107.70604943745,0
+SPGP.US,D,20120926,000000,20.5603,20.5603,20.5603,20.5603,106.69945084458,0
+SPGP.US,D,20120927,000000,20.5851,20.7242,20.5851,20.7242,400.62623996361,0
+SPGP.US,D,20120928,000000,20.5147,20.6041,20.5147,20.6041,876.74737439272,0
+SPGP.US,D,20121001,000000,20.7242,20.7848,20.6904,20.6904,1474.6669385595,0
+SPGP.US,D,20121002,000000,21.1038,21.8111,19.0742,20.613,12072.136924331,0
+SPGP.US,D,20121003,000000,20.7242,20.7779,20.6468,20.7779,4016.3283855648,0
+SPGP.US,D,20121004,000000,21.3352,21.3352,20.7938,20.8921,2646.3477006641,0
+SPGP.US,D,20121005,000000,20.9209,20.9209,20.8723,20.8921,18258.69187613,0
+SPGP.US,D,20121008,000000,20.7848,20.7848,20.7848,20.7848,3606.6427582653,0
+SPGP.US,D,20121009,000000,20.3806,20.7938,20.3806,20.6626,2891.9577573252,0
+SPGP.US,D,20121010,000000,20.6468,20.6468,20.6468,20.6468,2267.8666297437,0
+SPGP.US,D,20121011,000000,20.5603,20.5603,20.4957,20.4957,681.46724737528,0
+SPGP.US,D,20121012,000000,20.5603,20.5603,20.4162,20.4858,22621.290177644,0
+SPGP.US,D,20121016,000000,20.6726,20.76,20.6726,20.76,2668.4928697073,0
+SPGP.US,D,20121017,000000,20.8107,20.8206,20.7848,20.8027,2267.8666297437,0
+SPGP.US,D,20121018,000000,20.7412,20.7779,20.7322,20.7412,9476.11915331,0
+SPGP.US,D,20121022,000000,20.3179,20.3179,20.3179,20.3179,507.32569080819,0
+SPGP.US,D,20121023,000000,20.0894,20.0894,20.0536,20.0536,2162.173777492,0
+SPGP.US,D,20121024,000000,19.9901,19.9901,19.9901,19.9901,202.32631716755,0
+SPGP.US,D,20121031,000000,19.9901,19.9901,19.2768,19.9732,1698.1318261774,0
+SPGP.US,D,20121101,000000,20.1083,20.1083,20.1083,20.1083,106.69945084458,0
+SPGP.US,D,20121105,000000,19.8897,20.009,19.8897,20.009,1246.1690579772,0
+SPGP.US,D,20121106,000000,20.009,20.1182,20.009,20.0894,1311.597966514,0
+SPGP.US,D,20121107,000000,19.8262,19.8262,19.6732,19.7368,7402.5260519909,0
+SPGP.US,D,20121108,000000,19.6642,19.6642,19.5311,19.5937,2152.1077915633,0
+SPGP.US,D,20121109,000000,19.4288,19.5749,19.4198,19.4983,3926.7411107991,0
+SPGP.US,D,20121113,000000,19.5063,19.5847,19.4288,19.5579,24399.949891251,0
+SPGP.US,D,20121114,000000,19.5579,19.5579,19.0036,19.2529,1369.9806849007,0
+SPGP.US,D,20121115,000000,19.1606,19.2341,19.1606,19.2341,6085.8950925125,0
+SPGP.US,D,20121116,000000,19.1874,19.3384,19.1785,19.3384,2267.8666297437,0
+SPGP.US,D,20121119,000000,19.5063,19.5669,19.5063,19.5669,1299.5187833995,0
+SPGP.US,D,20121120,000000,19.6215,19.6215,19.6215,19.6215,331.17093705534,0
+SPGP.US,D,20121121,000000,19.7626,19.7626,19.7626,19.7626,535.51045140864,0
+SPGP.US,D,20121128,000000,19.8619,20.0536,19.8619,20.0536,15034.556583157,0
+SPGP.US,D,20121129,000000,20.2225,20.2225,20.1878,20.1878,1479.6999315239,0
+SPGP.US,D,20121203,000000,20.3269,20.3269,20.0805,20.0805,2249.747855072,0
+SPGP.US,D,20121204,000000,20.0894,20.0894,20.0536,20.0626,9732.8017944927,0
+SPGP.US,D,20121205,000000,20.0258,20.0258,19.999,19.999,1357.9015017862,0
+SPGP.US,D,20121206,000000,19.9493,19.9493,19.9493,19.9493,224.47148621076,0
+SPGP.US,D,20121210,000000,20.1083,20.1351,20.0716,20.1182,8004.4720105291,0
+SPGP.US,D,20121211,000000,20.2315,20.3001,20.2315,20.2405,4621.2941398817,0
+SPGP.US,D,20121212,000000,20.3179,20.7054,20.2315,20.2573,2751.033954323,0
+SPGP.US,D,20121213,000000,20.1689,20.1689,20.161,20.1689,1468.6273470023,0
+SPGP.US,D,20121217,000000,20.1789,20.1789,20.0894,20.0894,1287.4396002851,0
+SPGP.US,D,20121218,000000,20.2225,20.4074,19.6027,20.4074,7961.1882710356,0
+SPGP.US,D,20121219,000000,20.4162,20.46,20.3458,20.3557,1646.7952979409,0
+SPGP.US,D,20121220,000000,20.2493,20.2493,20.2047,20.2047,1061.9615154814,0
+SPGP.US,D,20121221,000000,20.1162,20.1769,20.0516,20.152,4212.6151111751,0
+SPGP.US,D,20121224,000000,20.0328,20.0328,20.0328,20.0328,340.2303243912,0
+SPGP.US,D,20121226,000000,20.1332,20.1332,19.9543,19.9633,2668.4928697073,0
+SPGP.US,D,20121227,000000,19.9871,20.16,19.7765,19.996,9164.0735895193,0
+SPGP.US,D,20121228,000000,19.8222,19.8947,19.7864,19.7864,8594.3387859529,0
+SPGP.US,D,20121231,000000,19.712,20.5971,19.712,19.9901,63640.182837234,0
+SPGP.US,D,20130102,000000,20.4352,20.5067,20.3716,20.5067,24595.230018268,0
+SPGP.US,D,20130103,000000,20.606,20.606,20.4699,20.5166,9252.6542656921,0
+SPGP.US,D,20130104,000000,20.4431,20.6845,20.4431,20.6845,10192.817351436,0
+SPGP.US,D,20130107,000000,20.5435,20.5523,20.4789,20.5523,4215.6349069537,0
+SPGP.US,D,20130108,000000,20.5166,20.5166,20.5067,20.5067,632.14391632448,0
+SPGP.US,D,20130109,000000,20.606,20.606,20.5613,20.606,1005.5919942805,0
+SPGP.US,D,20130110,000000,20.7441,20.7441,20.615,20.7441,15752.261379876,0
+SPGP.US,D,20130111,000000,20.7352,20.7978,20.7352,20.7888,1504.8648963457,0
+SPGP.US,D,20130114,000000,20.8147,20.8593,20.7352,20.8593,5570.5166129613,0
+SPGP.US,D,20130115,000000,20.764,20.764,20.754,20.764,496.25310628658,0
+SPGP.US,D,20130116,000000,20.8147,20.8147,20.7352,20.771,1958.8408617316,0
+SPGP.US,D,20130117,000000,20.916,20.916,20.8345,20.8345,27190.241190695,0
+SPGP.US,D,20130118,000000,20.8593,20.8683,20.8345,20.8435,4643.4393089249,0
+SPGP.US,D,20130122,000000,20.9249,20.9527,20.8345,20.9527,920.03111388627,0
+SPGP.US,D,20130123,000000,20.9885,20.9954,20.9617,20.9954,2137.0088126702,0
+SPGP.US,D,20130124,000000,21.074,21.074,20.9706,21.0134,8582.2596028385,0
+SPGP.US,D,20130125,000000,21.0382,21.1286,21.0134,21.1087,4883.0097740288,0
+SPGP.US,D,20130128,000000,21.0482,21.1008,21.0482,21.0928,3513.0290891281,0
+SPGP.US,D,20130129,000000,21.066,21.1911,21.0054,21.1911,2293.0315945656,0
+SPGP.US,D,20130130,000000,21.1733,21.1733,21.0382,21.1286,2730.9019824655,0
+SPGP.US,D,20130131,000000,21.1186,21.1286,21.058,21.1286,3298216.9230146,0
+SPGP.US,D,20130201,000000,21.1733,21.2637,21.1733,21.2637,5281.6228168066,0
+SPGP.US,D,20130204,000000,21.058,21.0928,20.9438,20.9438,1288.4461988779,0
+SPGP.US,D,20130205,000000,21.1911,21.2637,21.1911,21.2637,2644.3345034784,0
+SPGP.US,D,20130208,000000,21.2984,21.3878,21.2984,21.3878,1126.3838254253,0
+SPGP.US,D,20130211,000000,21.3502,21.3502,21.3233,21.3502,842.52302223502,0
+SPGP.US,D,20130212,000000,21.2547,21.3064,21.2547,21.3064,558.66221904473,0
+SPGP.US,D,20130213,000000,21.36,21.36,21.2189,21.2547,1784.6993051645,0
+SPGP.US,D,20130215,000000,21.2379,21.2895,21.2379,21.2796,2776.1989191448,0
+SPGP.US,D,20130219,000000,21.36,21.36,21.3502,21.36,1530.0298611675,0
+SPGP.US,D,20130220,000000,21.379,21.379,21.2796,21.2796,2670.5060668931,0
+SPGP.US,D,20130221,000000,21.2011,21.2011,21.0134,21.1286,3281.5114127672,0
+SPGP.US,D,20130222,000000,21.1663,21.2637,21.1564,21.2091,5553.4044368825,0
+SPGP.US,D,20130225,000000,21.4236,21.4236,20.9438,20.9438,11666.477691403,0
+SPGP.US,D,20130226,000000,21.0482,21.0839,20.9438,20.9438,900.90574062168,0
+SPGP.US,D,20130227,000000,21.1087,21.2895,21.074,21.2279,3949.8928784352,0
+SPGP.US,D,20130228,000000,21.2269,21.2726,21.1723,21.1723,35269.201497098,0
+SPGP.US,D,20130301,000000,21.1564,21.2011,21.1475,21.2011,16513.249916088,0
+SPGP.US,D,20130304,000000,21.2011,21.2547,21.1564,21.2547,3016.7759828415,0
+SPGP.US,D,20130305,000000,21.4515,21.4843,21.4515,21.4843,1504.8648963457,0
+SPGP.US,D,20130306,000000,21.5011,21.5191,21.4763,21.4763,14778.880540567,0
+SPGP.US,D,20130307,000000,21.5727,21.5727,21.4763,21.4763,2317.1899607945,0
+SPGP.US,D,20130308,000000,21.5727,21.5826,21.5547,21.5826,866.68138846398,0
+SPGP.US,D,20130311,000000,21.6184,21.6184,21.6184,21.6184,284.86740178317,0
+SPGP.US,D,20130312,000000,21.7286,21.7286,21.6184,21.6184,1134.4366141683,0
+SPGP.US,D,20130313,000000,21.6362,21.663,21.6273,21.6273,5842.2982330371,0
+SPGP.US,D,20130314,000000,21.7465,21.7465,21.7187,21.7465,2501.3975032904,0
+SPGP.US,D,20130315,000000,21.6541,21.7465,21.6541,21.7108,16078.399323967,0
+SPGP.US,D,20130318,000000,21.673,21.6908,21.6094,21.6094,2022.2565730826,0
+SPGP.US,D,20130319,000000,21.6273,21.6273,21.4068,21.5191,9624.0891464624,0
+SPGP.US,D,20130320,000000,21.6273,21.7286,21.6273,21.673,2187.3387423139,0
+SPGP.US,D,20130321,000000,21.5359,21.5547,21.5191,21.5547,28610.551805241,0
+SPGP.US,D,20130322,000000,21.663,21.682,21.6462,21.663,853.59560675663,0
+SPGP.US,D,20130325,000000,21.8051,21.8051,21.5826,21.6273,3258.3596451311,0
+SPGP.US,D,20130326,000000,21.7544,21.7544,21.673,21.7544,1627.6699246763,0
+SPGP.US,D,20130327,000000,21.6908,21.7863,21.6908,21.7863,2490.3249187688,0
+SPGP.US,D,20130328,000000,21.8309,21.8856,21.8309,21.8856,4533.7200623017,0
+SPGP.US,D,20130401,000000,21.9213,21.9213,21.7008,21.7634,47641.304802105,0
+SPGP.US,D,20130402,000000,21.9025,21.9482,21.8409,21.8409,4236.7734774041,0
+SPGP.US,D,20130403,000000,21.9482,21.9482,21.7376,21.7376,5354.0979154935,0
+SPGP.US,D,20130404,000000,21.673,21.682,21.673,21.682,1236.1030720485,0
+SPGP.US,D,20130405,000000,21.5637,21.5637,21.5637,21.5637,451.96276820015,0
+SPGP.US,D,20130408,000000,21.673,21.7544,21.6362,21.7544,8586.28599721,0
+SPGP.US,D,20130409,000000,21.966,21.966,21.9025,21.9025,744.8829587263,0
+SPGP.US,D,20130410,000000,22.1866,22.2144,22.1767,22.2144,3116.429243536,0
+SPGP.US,D,20130411,000000,22.2422,22.2522,22.1409,22.1409,4788.3895062987,0
+SPGP.US,D,20130412,000000,21.9571,22.0564,21.9571,22.0465,3219.1023000091,0
+SPGP.US,D,20130415,000000,21.7465,21.7465,21.7465,21.7465,222.45828902502,0
+SPGP.US,D,20130416,000000,21.7286,21.821,21.7286,21.821,2935.2414968188,0
+SPGP.US,D,20130417,000000,21.4415,21.5279,21.4415,21.5279,1282.4066073207,0
+SPGP.US,D,20130418,000000,21.4246,21.5637,21.2647,21.3512,5908.7337401668,0
+SPGP.US,D,20130419,000000,21.4068,21.5547,21.4068,21.5359,1808.8576713935,0
+SPGP.US,D,20130423,000000,21.8856,21.985,21.8141,21.9025,2188.3453409067,0
+SPGP.US,D,20130424,000000,22.0564,22.0564,21.985,22.0108,3652.9462935375,0
+SPGP.US,D,20130425,000000,22.5085,22.5085,22.1955,22.2144,2162.173777492,0
+SPGP.US,D,20130426,000000,22.0564,22.1409,22.0564,22.1171,6157.3635926065,0
+SPGP.US,D,20130429,000000,22.1955,22.3316,22.1955,22.3138,5350.071521122,0
+SPGP.US,D,20130430,000000,22.3068,22.3346,22.2968,22.3068,846.54941660652,0
+SPGP.US,D,20130501,000000,22.3227,22.3227,22.124,22.1409,29256.788101865,0
+SPGP.US,D,20130502,000000,22.3496,22.3952,22.3416,22.3416,2700.7040246793,0
+SPGP.US,D,20130503,000000,22.6604,22.6784,22.5711,22.6078,5187.0025490765,0
+SPGP.US,D,20130506,000000,22.5631,22.6536,22.5631,22.6536,2906.0501376255,0
+SPGP.US,D,20130507,000000,22.7509,22.7509,22.6694,22.6962,6395.9274591175,0
+SPGP.US,D,20130508,000000,22.7777,22.7857,22.7687,22.7857,1383.066466608,0
+SPGP.US,D,20130509,000000,22.8641,22.8641,22.733,22.733,6137.231620749,0
+SPGP.US,D,20130510,000000,22.6873,22.7419,22.6873,22.7419,340.2303243912,0
+SPGP.US,D,20130513,000000,22.8403,22.8562,22.8125,22.8125,785.14690244124,0
+SPGP.US,D,20130514,000000,22.9078,23.0072,22.9078,23.0072,1940.7220870599,0
+SPGP.US,D,20130515,000000,22.9526,23.0877,22.9526,23.036,3895.53655442,0
+SPGP.US,D,20130516,000000,23.0956,23.2138,23.0787,23.0787,2100.7712633268,0
+SPGP.US,D,20130517,000000,23.1423,23.2714,23.1423,23.2714,1352.8685088218,0
+SPGP.US,D,20130520,000000,23.2894,23.2894,23.2238,23.2238,2335.3087354662,0
+SPGP.US,D,20130521,000000,23.3182,23.346,23.3082,23.3082,7305.892587075,0
+SPGP.US,D,20130522,000000,23.328,23.4264,23.036,23.036,2136.0022140773,0
+SPGP.US,D,20130523,000000,22.0843,23.0162,21.8141,22.9903,10873.278000218,0
+SPGP.US,D,20130524,000000,23.0162,23.0162,22.9426,22.9426,2520.522876555,0
+SPGP.US,D,20130528,000000,23.328,23.328,23.1045,23.1601,2635.2751161425,0
+SPGP.US,D,20130529,000000,23.0708,23.0986,22.9814,23.0986,778.10071229113,0
+SPGP.US,D,20130530,000000,23.1323,23.2039,23.1323,23.1423,1065.9879098529,0
+SPGP.US,D,20130531,000000,23.0708,23.0708,23.0072,23.0072,884.8001631357,0
+SPGP.US,D,20130603,000000,22.883,23.0459,22.8125,23.036,113996.28404432,0
+SPGP.US,D,20130604,000000,23.1075,23.1353,22.9714,22.9714,1730.3429811493,0
+SPGP.US,D,20130605,000000,22.8015,22.8015,22.6853,22.6853,1112.2914451251,0
+SPGP.US,D,20130606,000000,22.7121,22.8115,22.5135,22.8115,6240.911275815,0
+SPGP.US,D,20130607,000000,23.0082,23.0469,22.9992,23.0469,4936.3594994511,0
+SPGP.US,D,20130610,000000,23.0162,23.0459,23.0072,23.026,3177.8317577013,0
+SPGP.US,D,20130611,000000,22.8999,22.9336,22.7926,22.7926,1703.1648191418,0
+SPGP.US,D,20130612,000000,22.9714,22.9714,22.6536,22.6536,785.14690244124,0
+SPGP.US,D,20130613,000000,22.7062,22.7598,22.7062,22.7598,1483.7263258954,0
+SPGP.US,D,20130614,000000,22.9814,22.9912,22.8115,22.8303,22472.313585898,0
+SPGP.US,D,20130617,000000,23.0162,23.0956,22.8641,22.9982,17009.503022375,0
+SPGP.US,D,20130618,000000,23.0807,23.1453,23.0807,23.1075,5584.6089932615,0
+SPGP.US,D,20130619,000000,23.189,23.189,22.8393,22.8393,4092.8298786232,0
+SPGP.US,D,20130620,000000,22.5035,22.5035,22.1777,22.2611,11998.655227051,0
+SPGP.US,D,20130621,000000,22.1777,22.269,22.1777,22.269,459.00895835026,0
+SPGP.US,D,20130624,000000,21.8826,22.1597,21.8647,22.1597,32216.187964913,0
+SPGP.US,D,20130625,000000,22.278,22.278,22.0833,22.1499,5301.7547886641,0
+SPGP.US,D,20130626,000000,22.269,22.3246,22.269,22.3246,2009.1707913753,0
+SPGP.US,D,20130627,000000,22.3892,22.4955,22.3892,22.434,5276.5898238423,0
+SPGP.US,D,20130628,000000,22.3436,22.4578,22.3436,22.4519,908.95852936467,0
+SPGP.US,D,20130701,000000,22.586,22.586,22.4419,22.4419,54635.151825388,0
+SPGP.US,D,20130702,000000,22.4955,22.586,22.3346,22.4519,22457.214607005,0
+SPGP.US,D,20130703,000000,22.3704,22.4955,22.3704,22.4578,24652.606138062,0
+SPGP.US,D,20130705,000000,22.424,22.5482,22.424,22.5323,1420.3106145443,0
+SPGP.US,D,20130708,000000,22.7499,22.7499,22.6764,22.731,2444.0213834966,0
+SPGP.US,D,20130709,000000,22.8641,22.9257,22.8641,22.8919,12865.336615515,0
+SPGP.US,D,20130710,000000,22.8999,22.9714,22.8552,22.883,21330.83078158,0
+SPGP.US,D,20130711,000000,23.3142,23.3142,23.189,23.2764,11717.814219639,0
+SPGP.US,D,20130712,000000,23.2079,23.3042,23.2079,23.3042,682.47384596815,0
+SPGP.US,D,20130715,000000,23.3509,23.3797,23.3231,23.3231,333238.4905651,0
+SPGP.US,D,20130716,000000,23.3608,23.3608,23.2178,23.2674,7643.1031156876,0
+SPGP.US,D,20130717,000000,23.3897,23.3897,23.2764,23.3142,12846.21124225,0
+SPGP.US,D,20130718,000000,23.332,23.4065,23.2844,23.3231,8905.3777511508,0
+SPGP.US,D,20130719,000000,23.1631,23.2178,23.1353,23.2178,7586.7335944867,0
+SPGP.US,D,20130722,000000,23.2267,23.3142,23.2267,23.2764,16972.258874438,0
+SPGP.US,D,20130723,000000,23.2844,23.3231,23.2357,23.2357,5202.1015279696,0
+SPGP.US,D,20130724,000000,23.4065,23.4065,23.1811,23.1811,5586.6221904473,0
+SPGP.US,D,20130725,000000,23.1811,23.2079,23.0807,23.189,13504.526721989,0
+SPGP.US,D,20130726,000000,23.0986,23.1543,23.0082,23.1543,1661.894276834,0
+SPGP.US,D,20130729,000000,23.1264,23.1989,23.1264,23.1453,2427.9158060106,0
+SPGP.US,D,20130730,000000,23.1989,23.2178,23.1353,23.1721,3810.9822726186,0
+SPGP.US,D,20130731,000000,23.2267,23.2764,23.1721,23.2764,1479.6999315239,0
+SPGP.US,D,20130801,000000,23.3897,23.4155,23.3142,23.3897,22999.771248564,0
+SPGP.US,D,20130802,000000,23.3231,23.3231,23.3042,23.3042,220.44509183927,0
+SPGP.US,D,20130805,000000,23.3142,23.4513,23.3142,23.4155,6120.1194446702,0
+SPGP.US,D,20130806,000000,23.2942,23.2942,23.2267,23.2267,694.55302908263,0
+SPGP.US,D,20130807,000000,23.1989,23.2764,23.1811,23.2764,993.51281116603,0
+SPGP.US,D,20130808,000000,23.4235,23.4661,23.3042,23.4593,2912.0897291827,0
+SPGP.US,D,20130809,000000,23.3966,23.5874,23.3797,23.3897,3651.9396949446,0
+SPGP.US,D,20130812,000000,23.2586,23.4155,23.2586,23.3897,16660.213310647,0
+SPGP.US,D,20130813,000000,23.4661,23.4949,23.4513,23.4761,3595.5701737437,0
+SPGP.US,D,20130814,000000,23.4949,23.4949,23.4513,23.4513,665.36166988931,0
+SPGP.US,D,20130815,000000,22.9992,23.1165,22.9814,23.1165,3861.3122022623,0
+SPGP.US,D,20130816,000000,23.1075,23.1075,22.9536,23.0082,13960.515884561,0
+SPGP.US,D,20130819,000000,22.9257,22.9992,22.9078,22.9078,3398.2768495405,0
+SPGP.US,D,20130820,000000,22.8999,23.0469,22.8919,22.8919,18983.442862999,0
+SPGP.US,D,20130821,000000,22.9158,22.9158,22.7926,22.8641,5649.0313032054,0
+SPGP.US,D,20130822,000000,22.9158,23.0181,22.4867,23.0181,3597.5833709295,0
+SPGP.US,D,20130823,000000,23.1721,23.2079,23.0469,23.2079,14165.861997508,0
+SPGP.US,D,20130826,000000,23.2844,23.2844,23.0807,23.1353,6482.4949381046,0
+SPGP.US,D,20130827,000000,22.9078,22.9078,22.8015,22.8015,15836.815661677,0
+SPGP.US,D,20130828,000000,22.7499,22.9158,22.7499,22.8215,8624.5367437391,0
+SPGP.US,D,20130829,000000,22.7499,22.9912,22.7499,22.883,4509.5616960728,0
+SPGP.US,D,20130830,000000,22.8483,22.8919,22.8303,22.8919,9291.9116108142,0
+SPGP.US,D,20130903,000000,22.9714,22.9714,22.8383,22.8999,16285.758634099,0
+SPGP.US,D,20130904,000000,23.0628,23.0976,23.0628,23.0976,456.99576116452,0
+SPGP.US,D,20130905,000000,23.0708,23.0708,23.0628,23.0628,738.84336716906,0
+SPGP.US,D,20130906,000000,23.1543,23.1811,23.1264,23.1264,17094.057304175,0
+SPGP.US,D,20130909,000000,23.3231,23.3231,23.3042,23.3042,1602.5049598544,0
+SPGP.US,D,20130910,000000,23.3897,23.4343,23.3718,23.3718,12228.159706226,0
+SPGP.US,D,20130911,000000,23.4235,23.5139,23.4235,23.4661,4254.8922520758,0
+SPGP.US,D,20130912,000000,23.5685,23.5685,23.4433,23.4433,6753.2699595875,0
+SPGP.US,D,20130913,000000,23.5238,23.5238,23.4861,23.4959,2321.216355166,0
+SPGP.US,D,20130916,000000,23.5874,23.6648,23.5039,23.5228,9574.7658154116,0
+SPGP.US,D,20130917,000000,23.6232,23.643,23.6232,23.633,551.61602889461,0
+SPGP.US,D,20130918,000000,23.8854,24.0225,23.643,24.0225,987.47321960879,0
+SPGP.US,D,20130919,000000,24.0404,24.0404,23.9052,23.9052,1527.0100653889,0
+SPGP.US,D,20130920,000000,23.951,23.951,23.933,23.933,549.60283170887,0
+SPGP.US,D,20130923,000000,23.7135,23.7135,23.7036,23.7036,5308.8009788142,0
+SPGP.US,D,20130924,000000,23.6936,23.7036,23.6936,23.6936,4930.3199078938,0
+SPGP.US,D,20130925,000000,23.5963,23.6589,23.5794,23.5884,20116.872878575,0
+SPGP.US,D,20130926,000000,23.6589,23.6589,23.5884,23.6232,8990.9386315451,0
+SPGP.US,D,20130927,000000,23.6658,23.6658,23.5705,23.5963,1725.309988185,0
+SPGP.US,D,20130930,000000,23.4165,23.5149,23.3976,23.4343,3237.2210746808,0
+SPGP.US,D,20131001,000000,23.6589,23.6658,23.6232,23.6658,14701.372448916,0
+SPGP.US,D,20131002,000000,23.5149,23.6837,23.5149,23.6658,1845.0952207369,0
+SPGP.US,D,20131003,000000,23.5705,23.5794,23.4245,23.5705,8140.3628205671,0
+SPGP.US,D,20131004,000000,23.5526,23.643,23.5526,23.643,5168.8837744048,0
+SPGP.US,D,20131007,000000,23.5605,23.5705,23.4443,23.4513,4332.400343727,0
+SPGP.US,D,20131008,000000,23.2844,23.2844,23.1811,23.2267,9319.0897728218,0
+SPGP.US,D,20131009,000000,23.1631,23.2267,23.0469,23.2267,3404.3164410978,0
+SPGP.US,D,20131010,000000,23.5337,23.5794,23.4861,23.5794,3270.4388282456,0
+SPGP.US,D,20131011,000000,23.7473,23.8129,23.7473,23.8129,1076.0538957816,0
+SPGP.US,D,20131014,000000,23.8774,23.8774,23.8774,23.8774,1029.7503605095,0
+SPGP.US,D,20131015,000000,23.8675,23.9242,23.8586,23.8586,7418.6316294768,0
+SPGP.US,D,20131016,000000,24.0136,24.0632,23.9858,24.0483,8702.0448353904,0
+SPGP.US,D,20131017,000000,24.0711,24.0711,24.0711,24.0711,422.77140900682,0
+SPGP.US,D,20131018,000000,24.4269,24.4269,24.4269,24.4269,590.87337401668,0
+SPGP.US,D,20131021,000000,24.4269,24.4269,24.3464,24.3543,3267.419032467,0
+SPGP.US,D,20131022,000000,24.4635,24.5688,24.4635,24.5688,4303.2089845337,0
+SPGP.US,D,20131023,000000,24.4179,24.4635,24.3642,24.4635,1184.766543812,0
+SPGP.US,D,20131024,000000,24.4367,24.553,24.4367,24.5073,2232.6356789932,0
+SPGP.US,D,20131025,000000,24.561,24.6275,24.553,24.5986,7302.8727912964,0
+SPGP.US,D,20131028,000000,24.6821,24.7079,24.6275,24.6275,4038.473554608,0
+SPGP.US,D,20131029,000000,24.6732,24.7705,24.6732,24.7617,4904.1483444791,0
+SPGP.US,D,20131030,000000,24.7993,24.8173,24.6632,24.6632,3249.3002577953,0
+SPGP.US,D,20131031,000000,24.7338,24.7338,24.6821,24.6821,11687.616261853,0
+SPGP.US,D,20131101,000000,24.5688,24.6364,24.5351,24.6076,95684.242442765,0
+SPGP.US,D,20131104,000000,24.6821,24.6821,24.6732,24.6821,1126.3838254253,0
+SPGP.US,D,20131105,000000,24.6076,24.7437,24.6076,24.6732,2657.4202851857,0
+SPGP.US,D,20131106,000000,24.9156,24.9156,24.8699,24.8878,809.3052686702,0
+SPGP.US,D,20131107,000000,24.6076,24.6076,24.5351,24.5351,355.3293032843,0
+SPGP.US,D,20131108,000000,24.7437,24.8421,24.7437,24.8421,1058.9417197028,0
+SPGP.US,D,20131111,000000,24.8421,24.8878,24.8421,24.8878,2165.1935732706,0
+SPGP.US,D,20131112,000000,24.8421,24.8421,24.8421,24.8421,161.05577485974,0
+SPGP.US,D,20131113,000000,24.8262,24.9822,24.8262,24.9822,4106.9222589234,0
+SPGP.US,D,20131114,000000,24.9901,25.151,24.9901,25.1223,13864.889018238,0
+SPGP.US,D,20131118,000000,25.2504,25.2504,25.0159,25.0159,4300.1891887551,0
+SPGP.US,D,20131119,000000,25.0497,25.0855,24.9444,25.0855,2193.3783338711,0
+SPGP.US,D,20131120,000000,25.0755,25.0755,24.9156,24.9444,4855.8316120212,0
+SPGP.US,D,20131121,000000,25.0567,25.0567,25.007,25.0318,8937.5889061228,0
+SPGP.US,D,20131122,000000,25.1689,25.2682,25.1689,25.2206,8481.5997435511,0
+SPGP.US,D,20131125,000000,25.2782,25.2782,25.151,25.151,3046.9739406277,0
+SPGP.US,D,20131126,000000,25.2136,25.2971,25.159,25.159,3767.6985331251,0
+SPGP.US,D,20131129,000000,25.3945,25.4481,25.3945,25.4481,734.81697279757,0
+SPGP.US,D,20131202,000000,25.306,25.3577,25.2504,25.2594,7526.3376789143,0
+SPGP.US,D,20131203,000000,25.1043,25.2306,25.1043,25.2306,113275.55945182,0
+SPGP.US,D,20131204,000000,25.1312,25.306,25.1043,25.1411,1748.4617558211,0
+SPGP.US,D,20131205,000000,25.1411,25.1411,25.1411,25.1411,400.62623996361,0
+SPGP.US,D,20131206,000000,25.2594,25.2971,25.1779,25.2594,17417.175452489,0
+SPGP.US,D,20131209,000000,25.2404,25.2682,25.2404,25.2682,500.27950065807,0
+SPGP.US,D,20131210,000000,25.2594,25.2782,25.2057,25.2057,2435.9685947536,0
+SPGP.US,D,20131211,000000,25.2504,25.2504,25.0855,25.1043,5459.7907677452,0
+SPGP.US,D,20131212,000000,24.9344,24.9544,24.7904,24.8798,8190.6927502107,0
+SPGP.US,D,20131213,000000,24.7904,24.8699,24.7904,24.86,2948.3272785261,0
+SPGP.US,D,20131216,000000,24.1377,25.0229,24.1377,24.9066,2847.6674192388,0
+SPGP.US,D,20131217,000000,24.8878,24.8878,24.851,24.851,2833.5750389386,0
+SPGP.US,D,20131218,000000,24.8878,25.2404,24.6911,25.2404,11311.148388118,0
+SPGP.US,D,20131219,000000,25.1779,25.2504,25.1689,25.2504,4947.4320839727,0
+SPGP.US,D,20131220,000000,25.4471,25.4471,25.4113,25.4113,2734.928376837,0
+SPGP.US,D,20131223,000000,25.4113,25.5912,25.4013,25.5912,977.40723368006,0
+SPGP.US,D,20131224,000000,25.61,25.61,24.5788,25.5812,782.12710666262,0
+SPGP.US,D,20131226,000000,25.7153,25.7153,25.7153,25.7153,303.99277504776,0
+SPGP.US,D,20131227,000000,25.8464,25.8554,25.7908,25.8296,1226.0370861198,0
+SPGP.US,D,20131230,000000,25.7908,25.8296,25.7719,25.8296,9983.4448441182,0
+SPGP.US,D,20131231,000000,25.8654,25.9627,25.8654,25.9627,2505.4238976619,0
+SPGP.US,D,20140102,000000,25.6905,25.7053,25.6378,25.6905,59563.458536097,0
+SPGP.US,D,20140103,000000,25.6289,25.6458,25.6289,25.6378,4815.5676683063,0
+SPGP.US,D,20140106,000000,25.4719,25.5624,25.4461,25.5166,65468.165881892,0
+SPGP.US,D,20140107,000000,25.6289,25.7053,25.6,25.7053,10022.70218924,0
+SPGP.US,D,20140108,000000,25.6547,25.6547,25.5624,25.5624,2177.2727563851,0
+SPGP.US,D,20140109,000000,25.5166,25.5524,25.4819,25.5524,8029.636975351,0
+SPGP.US,D,20140110,000000,25.5902,25.5902,25.5256,25.5256,648.24949381046,0
+SPGP.US,D,20140113,000000,25.6637,25.6637,25.5812,25.5812,563.69521200909,0
+SPGP.US,D,20140114,000000,25.6289,25.6289,25.6,25.6,1274.3538185777,0
+SPGP.US,D,20140115,000000,25.8464,25.8654,25.8464,25.8654,648.24949381046,0
+SPGP.US,D,20140116,000000,25.8464,25.8732,25.8464,25.8732,1766.5805304928,0
+SPGP.US,D,20140117,000000,25.8654,25.8654,25.8654,25.8654,470.08154287187,0
+SPGP.US,D,20140121,000000,25.8385,25.8932,25.7153,25.7809,17610.44238232,0
+SPGP.US,D,20140122,000000,25.7809,25.8464,25.7809,25.8385,7097.5266783502,0
+SPGP.US,D,20140123,000000,25.7441,25.7441,25.5524,25.5624,8307.458186984,0
+SPGP.US,D,20140124,000000,25.5434,25.5434,25.3537,25.3537,2975.5054405337,0
+SPGP.US,D,20140127,000000,25.301,25.3209,25.2256,25.2256,1389.1060581653,0
+SPGP.US,D,20140129,000000,25.0695,25.1451,24.9752,25.002,5936.9185007672,0
+SPGP.US,D,20140130,000000,25.1351,25.2921,25.1351,25.1997,1407.224832837,0
+SPGP.US,D,20140131,000000,25.2256,25.3378,25.0885,25.3279,11902.021762135,0
+SPGP.US,D,20140203,000000,24.5986,24.6444,24.5986,24.6444,2356.4473059166,0
+SPGP.US,D,20140204,000000,24.7537,24.8818,24.7537,24.8719,11858.738022641,0
+SPGP.US,D,20140205,000000,24.7169,24.8083,24.7169,24.8083,815.34486022744,0
+SPGP.US,D,20140206,000000,25.002,25.1451,25.002,25.0974,1616.5973401547,0
+SPGP.US,D,20140207,000000,25.3905,25.5166,25.3905,25.4361,17648.693128849,0
+SPGP.US,D,20140210,000000,25.5087,25.5087,25.4819,25.5087,2012.1905871539,0
+SPGP.US,D,20140211,000000,25.7809,25.903,25.7809,25.8732,8751.3681664412,0
+SPGP.US,D,20140212,000000,25.8832,25.8932,25.8464,25.8654,2035.34235479,0
+SPGP.US,D,20140213,000000,25.8296,26.0005,25.8296,25.922,1181.7467480334,0
+SPGP.US,D,20140214,000000,25.8732,26.1465,25.8732,26.1465,8919.470131451,0
+SPGP.US,D,20140218,000000,26.1465,26.1644,26.1385,26.1385,4142.153209674,0
+SPGP.US,D,20140219,000000,26.0362,26.1296,25.9319,25.9458,4051.5593363154,0
+SPGP.US,D,20140220,000000,25.9319,26.0362,25.9319,26.0362,1432.3897976588,0
+SPGP.US,D,20140221,000000,26.1017,26.1017,25.9726,25.9915,5566.4902185898,0
+SPGP.US,D,20140224,000000,26.0461,26.227,26.0461,26.1912,3906.6091389416,0
+SPGP.US,D,20140225,000000,26.065,26.065,26.065,26.065,320.09835253374,0
+SPGP.US,D,20140226,000000,26.1197,26.1197,26.0094,26.0461,4488.4231256224,0
+SPGP.US,D,20140227,000000,26.1017,26.1912,26.1017,26.1832,4464.2647593935,0
+SPGP.US,D,20140228,000000,26.3203,26.3739,26.3203,26.3739,817.35805741319,0
+SPGP.US,D,20140303,000000,26.2736,26.2736,26.0362,26.0749,2735.9349754299,0
+SPGP.US,D,20140304,000000,26.4018,26.5657,26.4018,26.5468,2054.4677280546,0
+SPGP.US,D,20140305,000000,26.5031,26.5568,26.5031,26.5568,4032.4339630508,0
+SPGP.US,D,20140306,000000,26.5378,26.5568,26.4942,26.4942,1300.5253819924,0
+SPGP.US,D,20140307,000000,26.5756,26.5756,26.4495,26.4783,2100.7712633268,0
+SPGP.US,D,20140310,000000,26.4942,26.4942,26.4495,26.4942,25786.036153637,0
+SPGP.US,D,20140311,000000,26.3392,26.4018,26.3203,26.4018,6113.0732545201,0
+SPGP.US,D,20140312,000000,26.4018,26.4495,26.3571,26.4495,4520.6342805944,0
+SPGP.US,D,20140313,000000,26.4495,26.4495,26.4495,26.4495,433.84399352843,0
+SPGP.US,D,20140314,000000,26.217,26.217,26.1296,26.1554,12398.274868421,0
+SPGP.US,D,20140317,000000,26.3571,26.3661,26.2826,26.3571,1804.831277022,0
+SPGP.US,D,20140318,000000,26.4306,26.5925,26.4306,26.5925,3578.4579976649,0
+SPGP.US,D,20140319,000000,26.3481,26.3481,26.3392,26.3481,1615.5907415618,0
+SPGP.US,D,20140320,000000,26.3293,26.3739,26.3293,26.3293,745.88955731918,0
+SPGP.US,D,20140324,000000,26.2816,26.3651,26.2358,26.3651,1457.5547624807,0
+SPGP.US,D,20140325,000000,26.512,26.522,26.512,26.522,803.26567711296,0
+SPGP.US,D,20140326,000000,26.5925,26.5925,26.4862,26.53,6687.8410510508,0
+SPGP.US,D,20140327,000000,26.2358,26.3094,26.2358,26.3094,758.97533902653,0
+SPGP.US,D,20140331,000000,26.5657,26.7356,26.5657,26.6442,7835.3634469264,0
+SPGP.US,D,20140401,000000,26.7733,26.8746,26.7733,26.8746,22474.326783084,0
+SPGP.US,D,20140402,000000,26.8658,26.9691,26.8568,26.9144,4156.2455899742,0
+SPGP.US,D,20140403,000000,26.9601,26.9601,26.821,26.8946,4619.280942696,0
+SPGP.US,D,20140404,000000,26.8846,27.1121,26.6164,26.6164,9328.1491601576,0
+SPGP.US,D,20140407,000000,26.216,26.2726,26.216,26.2726,1057.9351211099,0
+SPGP.US,D,20140408,000000,26.226,26.226,26.226,26.226,124.8182255163,0
+SPGP.US,D,20140409,000000,26.4584,26.6521,26.4584,26.5925,3407.3362368764,0
+SPGP.US,D,20140411,000000,26.0273,26.0273,25.9538,25.9538,401.63283855648,0
+SPGP.US,D,20140414,000000,26.1385,26.1385,26.1385,26.1385,257.68923977559,0
+SPGP.US,D,20140415,000000,26.1385,26.1385,25.9905,25.9905,602.95255713116,0
+SPGP.US,D,20140416,000000,26.5031,26.5378,26.4684,26.5031,2430.9356017892,0
+SPGP.US,D,20140417,000000,26.672,26.672,26.672,26.672,801.25247992721,0
+SPGP.US,D,20140421,000000,26.7077,26.7733,26.6979,26.7356,4555.8652313449,0
+SPGP.US,D,20140422,000000,26.8468,26.9323,26.7445,26.8658,4548.8190411948,0
+SPGP.US,D,20140423,000000,26.7077,26.7077,26.7077,26.7077,2056.4809252403,0
+SPGP.US,D,20140424,000000,26.7833,26.9422,26.7833,26.8658,1853.1480094799,0
+SPGP.US,D,20140425,000000,26.7277,26.7277,26.6442,26.7277,1904.4845377164,0
+SPGP.US,D,20140428,000000,26.7932,26.9144,26.6809,26.8568,5452.7445775951,0
+SPGP.US,D,20140429,000000,26.9859,26.9859,26.9601,26.9601,10459.565978547,0
+SPGP.US,D,20140430,000000,26.8846,26.9234,26.8846,26.9234,601.94595853828,0
+SPGP.US,D,20140502,000000,26.9601,27.0743,26.8658,26.8658,17256.119677629,0
+SPGP.US,D,20140505,000000,26.9959,26.9959,26.9959,26.9959,178.16795093859,0
+SPGP.US,D,20140506,000000,27.0307,27.0307,26.83,26.83,3599.5965681152,0
+SPGP.US,D,20140507,000000,26.7634,26.7833,26.7634,26.7833,586.84697964518,0
+SPGP.US,D,20140508,000000,26.9422,26.9422,26.8568,26.8568,3067.1059124852,0
+SPGP.US,D,20140509,000000,26.7932,26.8399,26.7833,26.821,1581.3663894041,0
+SPGP.US,D,20140512,000000,27.1836,27.1836,27.13,27.1746,13464.262778274,0
+SPGP.US,D,20140513,000000,27.2482,27.2949,27.2303,27.2949,1645.788699348,0
+SPGP.US,D,20140514,000000,27.1836,27.2214,27.0137,27.0237,14238.337096194,0
+SPGP.US,D,20140515,000000,27.1836,27.1836,26.9144,26.9144,3566.3788145504,0
+SPGP.US,D,20140516,000000,26.9512,27.1399,26.9512,27.13,6173.4691700925,0
+SPGP.US,D,20140519,000000,27.2392,27.276,27.2025,27.276,3346.940321304,0
+SPGP.US,D,20140520,000000,27.0237,27.1121,27.0237,27.1022,3509.0026947566,0
+SPGP.US,D,20140521,000000,27.3127,27.3405,27.2392,27.3405,1103.2320577892,0
+SPGP.US,D,20140522,000000,27.3405,27.4708,27.3405,27.4618,4096.8562729947,0
+SPGP.US,D,20140523,000000,27.4876,27.5612,27.4786,27.5612,5730.5657892282,0
+SPGP.US,D,20140527,000000,27.6237,27.6883,27.6138,27.6883,12726.426009699,0
+SPGP.US,D,20140528,000000,27.6783,27.7231,27.6416,27.6416,9961.299675075,0
+SPGP.US,D,20140529,000000,27.7608,27.8056,27.7231,27.8056,7408.5656435481,0
+SPGP.US,D,20140530,000000,27.7886,27.9059,27.7886,27.8512,2988.5912222411,0
+SPGP.US,D,20140602,000000,27.7509,27.8154,27.7509,27.8154,43131.743106032,0
+SPGP.US,D,20140603,000000,27.8432,27.886,27.8432,27.886,1226.0370861198,0
+SPGP.US,D,20140604,000000,27.8154,27.9217,27.8154,27.9217,2292.0249959727,0
+SPGP.US,D,20140605,000000,27.9963,28.1344,27.8056,28.0539,13015.319805853,0
+SPGP.US,D,20140606,000000,28.2128,28.2228,28.196,28.196,2432.948798975,0
+SPGP.US,D,20140609,000000,28.2416,28.3619,28.2416,28.2416,9187.2253571554,0
+SPGP.US,D,20140610,000000,28.2794,28.2794,28.1711,28.2128,10742.420183144,0
+SPGP.US,D,20140611,000000,28.196,28.196,28.1711,28.1711,1110.2782479393,0
+SPGP.US,D,20140613,000000,27.9585,28.0906,27.9585,28.0906,2178.279354978,0
+SPGP.US,D,20140616,000000,28.1174,28.1612,27.9873,28.0708,6613.3527551781,0
+SPGP.US,D,20140617,000000,28.0539,28.1344,28.0539,28.1254,7878.64718642,0
+SPGP.US,D,20140618,000000,28.0807,28.179,27.9873,28.179,628.11752195299,0
+SPGP.US,D,20140619,000000,28.3619,28.3907,28.2873,28.3439,11584.94320538,0
+SPGP.US,D,20140620,000000,28.4274,29.1666,28.4076,28.4076,1459.5679596664,0
+SPGP.US,D,20140623,000000,28.4076,28.4175,28.4076,28.4175,1481.7131287096,0
+SPGP.US,D,20140624,000000,28.481,28.481,28.2108,28.2108,404.6526343351,0
+SPGP.US,D,20140625,000000,28.2208,28.4076,28.2208,28.4076,1019.6843745807,0
+SPGP.US,D,20140626,000000,28.3151,28.3231,28.2774,28.3053,1904.4845377164,0
+SPGP.US,D,20140627,000000,28.3996,28.4274,28.3897,28.4076,6930.4313119332,0
+SPGP.US,D,20140630,000000,28.5387,28.5834,28.5298,28.5298,9997.5372244184,0
+SPGP.US,D,20140701,000000,28.6449,28.782,28.6449,28.7254,56757.061659166,0
+SPGP.US,D,20140702,000000,28.6181,28.7165,28.6181,28.6777,7645.1163128733,0
+SPGP.US,D,20140703,000000,28.8745,28.8745,28.8278,28.8377,5085.3360911963,0
+SPGP.US,D,20140707,000000,28.7732,28.8655,28.6877,28.7552,3097.3038702714,0
+SPGP.US,D,20140708,000000,28.5913,28.6619,28.5387,28.6181,4902.1351472934,0
+SPGP.US,D,20140709,000000,28.7254,28.7254,28.6699,28.7254,1216.9776987839,0
+SPGP.US,D,20140710,000000,28.481,28.6976,28.481,28.6013,5107.4812602395,0
+SPGP.US,D,20140711,000000,28.5834,28.6539,28.5834,28.6539,1482.7197273025,0
+SPGP.US,D,20140714,000000,28.8099,28.8099,28.6976,28.8099,7892.7395667202,0
+SPGP.US,D,20140715,000000,28.7652,28.782,28.6181,28.7453,15424.110238599,0
+SPGP.US,D,20140716,000000,28.8278,28.8556,28.7354,28.8556,27399.613698013,0
+SPGP.US,D,20140717,000000,28.8556,28.8943,28.5298,28.5834,35571.18107496,0
+SPGP.US,D,20140718,000000,28.6777,28.8456,28.6539,28.8377,4596.1291750599,0
+SPGP.US,D,20140721,000000,28.7552,28.8456,28.7254,28.8188,11606.08177583,0
+SPGP.US,D,20140722,000000,29.0125,29.0125,28.9579,28.9579,4209.5953153965,0
+SPGP.US,D,20140723,000000,29.0026,29.104,28.9301,29.0026,26025.606618741,0
+SPGP.US,D,20140724,000000,28.9489,29.0215,28.9489,28.9748,2070.5733055405,0
+SPGP.US,D,20140725,000000,28.9112,28.9489,28.8655,28.9112,7623.977742423,0
+SPGP.US,D,20140728,000000,28.8655,28.9937,28.7652,28.9301,4712.8946118332,0
+SPGP.US,D,20140729,000000,29.0215,29.0384,28.8655,28.8655,18528.46029902,0
+SPGP.US,D,20140730,000000,28.9301,28.9301,28.7552,28.9112,11555.751846186,0
+SPGP.US,D,20140731,000000,28.6777,28.6777,28.3053,28.3151,25077.390744255,0
+SPGP.US,D,20140801,000000,28.178,28.2486,28.0033,28.178,27816.345515463,0
+SPGP.US,D,20140804,000000,28.2685,28.481,28.1592,28.4522,8425.2302223502,0
+SPGP.US,D,20140805,000000,28.3429,28.4274,28.1155,28.178,9283.8588220712,0
+SPGP.US,D,20140806,000000,28.1692,28.3151,28.1155,28.194,8962.7538709446,0
+SPGP.US,D,20140807,000000,28.3231,28.3231,27.9555,27.9843,14528.237490942,0
+SPGP.US,D,20140808,000000,28.0599,28.3053,28.0419,28.3053,24486.517370238,0
+SPGP.US,D,20140811,000000,28.4175,28.5198,28.4175,28.4722,3469.7453496346,0
+SPGP.US,D,20140812,000000,28.4522,28.501,28.3429,28.3429,17627.554558398,0
+SPGP.US,D,20140813,000000,28.5198,28.6449,28.5198,28.6449,3370.0920889401,0
+SPGP.US,D,20140814,000000,28.6449,28.7165,28.6371,28.7165,3488.8707228991,0
+SPGP.US,D,20140815,000000,28.6877,28.8188,28.6777,28.8188,1089.139677489,0
+SPGP.US,D,20140818,000000,29.0026,29.0851,28.9301,29.0752,9582.8186041546,0
+SPGP.US,D,20140819,000000,29.2122,29.2867,29.2043,29.2669,12954.92389028,0
+SPGP.US,D,20140820,000000,29.2769,29.3692,29.1954,29.3235,10833.014056503,0
+SPGP.US,D,20140821,000000,29.3135,29.3692,29.3135,29.3513,5648.0247046126,0
+SPGP.US,D,20140822,000000,29.3235,29.4228,29.3057,29.3057,4887.0361684003,0
+SPGP.US,D,20140825,000000,29.4765,29.4765,29.4765,29.4765,706.63221219712,0
+SPGP.US,D,20140826,000000,29.5053,29.5331,29.4496,29.4964,27511.346141822,0
+SPGP.US,D,20140827,000000,29.4576,29.5142,29.4408,29.4408,3537.1874553571,0
+SPGP.US,D,20140828,000000,29.4666,29.4666,29.405,29.4408,1305.5583749568,0
+SPGP.US,D,20140829,000000,29.405,29.552,29.3692,29.552,1970.9200448461,0
+SPGP.US,D,20140902,000000,29.6424,29.6424,29.3692,29.4864,88938.018673328,0
+SPGP.US,D,20140903,000000,29.5331,29.552,29.4228,29.4318,16335.08196515,0
+SPGP.US,D,20140904,000000,29.6087,29.6087,29.3135,29.3424,5741.6383737498,0
+SPGP.US,D,20140905,000000,29.3335,29.5709,29.3335,29.552,6651.6035017073,0
+SPGP.US,D,20140908,000000,29.5709,29.6087,29.4576,29.4576,4483.390132658,0
+SPGP.US,D,20140909,000000,29.5331,29.5808,29.3235,29.3235,14469.854772555,0
+SPGP.US,D,20140910,000000,29.4139,29.5142,29.395,29.4765,19467.616786171,0
+SPGP.US,D,20140911,000000,29.4576,29.5331,29.4139,29.5142,4258.9186464473,0
+SPGP.US,D,20140912,000000,29.4576,29.4576,29.2769,29.3335,12496.921530523,0
+SPGP.US,D,20140915,000000,29.4228,29.4228,29.2669,29.3782,15185.546372088,0
+SPGP.US,D,20140916,000000,29.3603,29.6355,29.3424,29.6185,4086.7902870659,0
+SPGP.US,D,20140917,000000,29.5431,29.552,29.4964,29.4964,3469.7453496346,0
+SPGP.US,D,20140918,000000,29.6901,29.7824,29.6811,29.7278,6810.6460793813,0
+SPGP.US,D,20140919,000000,29.8302,29.9127,29.712,29.7844,10555.19284487,0
+SPGP.US,D,20140922,000000,29.4686,29.7934,29.4418,29.5351,12415.387044501,0
+SPGP.US,D,20140923,000000,29.4418,29.4984,29.3345,29.4159,6746.2237694374,0
+SPGP.US,D,20140924,000000,29.2222,29.5162,29.2132,29.4884,197404.0500484,0
+SPGP.US,D,20140925,000000,29.4338,29.4338,28.9837,29.0384,6024.4925783472,0
+SPGP.US,D,20140926,000000,29.1398,29.3245,29.0453,29.3245,6333.5183463593,0
+SPGP.US,D,20140929,000000,29.0851,29.2779,29.0453,29.2311,6104.0138671842,0
+SPGP.US,D,20140930,000000,29.2779,29.3434,29.2779,29.2877,4101.889265959,0
+SPGP.US,D,20141001,000000,29.0652,29.0652,28.781,28.8268,107980.8508533,0
+SPGP.US,D,20141002,000000,28.8367,28.8546,28.5735,28.8546,21069.115147433,0
+SPGP.US,D,20141003,000000,28.9112,29.1318,28.9112,29.095,58460.226478307,0
+SPGP.US,D,20141006,000000,29.1138,29.1476,28.9112,28.9937,17122.242064776,0
+SPGP.US,D,20141007,000000,28.8735,28.9489,28.6519,28.6519,15600.264992352,0
+SPGP.US,D,20141008,000000,28.7056,29.2132,28.6351,29.2132,2059.5007210189,0
+SPGP.US,D,20141009,000000,29.2053,29.2053,28.6767,28.6767,23886.584608885,0
+SPGP.US,D,20141010,000000,28.5456,28.781,28.2277,28.2277,22802.477924361,0
+SPGP.US,D,20141013,000000,28.1562,28.2745,27.7141,27.7141,19353.871145176,0
+SPGP.US,D,20141014,000000,27.7519,27.9148,27.1618,27.5412,21443.569823982,0
+SPGP.US,D,20141015,000000,27.2462,27.4131,26.1614,27.283,22959.507304849,0
+SPGP.US,D,20141016,000000,27.0277,27.3843,26.8687,27.2274,3973.0446460712,0
+SPGP.US,D,20141017,000000,27.6685,27.7708,27.4866,27.4866,79046.174301161,0
+SPGP.US,D,20141020,000000,27.5949,27.888,27.5602,27.888,7065.3155233783,0
+SPGP.US,D,20141021,000000,28.1284,28.4145,28.1284,28.4145,12190.915558289,0
+SPGP.US,D,20141022,000000,28.4244,28.4702,28.2655,28.2655,12603.620981367,0
+SPGP.US,D,20141023,000000,28.5993,28.7642,28.4244,28.6439,19478.689370693,0
+SPGP.US,D,20141024,000000,28.6251,28.791,28.6251,28.791,3189.9109408158,0
+SPGP.US,D,20141027,000000,28.7344,28.7344,28.5893,28.6689,10004.583414569,0
+SPGP.US,D,20141028,000000,28.6689,28.9837,28.6609,28.9489,32847.325282644,0
+SPGP.US,D,20141029,000000,29.095,29.1138,28.9659,29.0215,12743.538185777,0
+SPGP.US,D,20141030,000000,29.0215,29.2779,28.9489,29.1398,13041.491369267,0
+SPGP.US,D,20141031,000000,29.4884,29.6454,29.4686,29.5441,35733.243448412,0
+SPGP.US,D,20141103,000000,29.6643,29.7209,29.5729,29.5729,33745.211227487,0
+SPGP.US,D,20141104,000000,29.5828,29.6831,29.3145,29.4884,13494.46073606,0
+SPGP.US,D,20141105,000000,29.6931,29.8123,29.5729,29.6742,9823.3956678513,0
+SPGP.US,D,20141106,000000,29.6295,29.7756,29.6295,29.7756,9708.6434282638,0
+SPGP.US,D,20141107,000000,29.712,29.7408,29.6742,29.7308,3204.003321116,0
+SPGP.US,D,20141110,000000,29.6543,29.7844,29.6543,29.7497,5097.4152743108,0
+SPGP.US,D,20141111,000000,29.7756,29.8222,29.7209,29.8222,38847.659494763,0
+SPGP.US,D,20141112,000000,29.8759,29.8937,29.7666,29.8759,10591.430394213,0
+SPGP.US,D,20141113,000000,29.9981,30.0448,29.8391,30.0169,2448.0477778681,0
+SPGP.US,D,20141114,000000,30.0616,30.0884,30.008,30.0517,9484.171942053,0
+SPGP.US,D,20141117,000000,30.0884,30.1133,30.0169,30.0884,11416.84124037,0
+SPGP.US,D,20141118,000000,30.158,30.2792,30.1064,30.2156,6216.752909586,0
+SPGP.US,D,20141119,000000,30.2792,30.2792,30.0269,30.1769,13425.005433152,0
+SPGP.US,D,20141120,000000,30.2415,30.3159,30.2415,30.2792,9376.4658926156,0
+SPGP.US,D,20141121,000000,30.5831,30.6388,30.3249,30.4004,37835.021310331,0
+SPGP.US,D,20141124,000000,30.5295,30.5753,30.4739,30.5117,8357.7881166277,0
+SPGP.US,D,20141125,000000,30.6468,30.7034,30.5196,30.5196,22451.175015448,0
+SPGP.US,D,20141126,000000,30.4928,30.5653,30.4928,30.5653,17701.036255678,0
+SPGP.US,D,20141128,000000,30.466,30.5017,30.3825,30.4004,1997.0916082608,0
+SPGP.US,D,20141201,000000,30.3438,30.3438,30.149,30.2335,69542.876985843,0
+SPGP.US,D,20141202,000000,30.2792,30.4382,30.2703,30.3249,5870.4829936376,0
+SPGP.US,D,20141203,000000,30.3825,30.4739,30.3825,30.4739,4982.6630347232,0
+SPGP.US,D,20141204,000000,30.456,30.5196,30.3904,30.4382,11913.094346656,0
+SPGP.US,D,20141205,000000,30.5653,30.5753,30.4094,30.4094,11621.180754723,0
+SPGP.US,D,20141208,000000,30.3904,30.4004,30.0448,30.1312,17187.670973313,0
+SPGP.US,D,20141209,000000,29.8123,30.0616,29.7497,30.0358,3783.804110611,0
+SPGP.US,D,20141210,000000,29.8659,29.9593,29.6107,29.6454,13327.365369644,0
+SPGP.US,D,20141211,000000,29.9215,30.0517,29.703,29.703,9478.1323504958,0
+SPGP.US,D,20141212,000000,29.6107,29.6643,29.3702,29.3702,15443.235611863,0
+SPGP.US,D,20141215,000000,29.4238,29.5441,29.1138,29.1228,12738.505192813,0
+SPGP.US,D,20141216,000000,28.9301,29.397,28.8645,28.8834,15870.033415242,0
+SPGP.US,D,20141217,000000,28.8735,29.3523,28.8446,29.3523,10769.598345153,0
+SPGP.US,D,20141218,000000,29.9493,30.0706,29.8222,30.0616,16362.260127157,0
+SPGP.US,D,20141219,000000,30.2475,30.4252,30.2475,30.3219,16951.120303988,0
+SPGP.US,D,20141222,000000,30.4432,30.4432,30.3309,30.4352,35405.092307136,0
+SPGP.US,D,20141223,000000,30.5553,30.6179,30.4898,30.5643,12953.917291688,0
+SPGP.US,D,20141224,000000,30.6647,30.6647,30.5087,30.5643,4950.4518797513,0
+SPGP.US,D,20141226,000000,30.6091,30.6647,30.5643,30.6458,8153.4486022744,0
+SPGP.US,D,20141229,000000,30.5553,30.6378,30.5553,30.6179,14518.171505013,0
+SPGP.US,D,20141230,000000,30.5266,30.5813,30.4432,30.4432,36275.800089971,0
+SPGP.US,D,20141231,000000,30.4252,30.4719,30.1719,30.1719,13244.824285028,0
+SPGP.US,D,20150102,000000,30.2007,30.2107,29.9255,30.0934,5952.0174796603,0
+SPGP.US,D,20150105,000000,29.9345,29.9821,29.4696,29.5639,53026.607273977,0
+SPGP.US,D,20150106,000000,29.6851,29.6851,29.2043,29.3345,45621.061426207,0
+SPGP.US,D,20150107,000000,29.5083,29.6563,29.4696,29.555,22773.286565168,0
+SPGP.US,D,20150108,000000,29.9623,30.2841,29.9623,30.2841,13835.697659045,0
+SPGP.US,D,20150109,000000,30.2573,30.2573,29.9821,30.0556,54650.250804281,0
+SPGP.US,D,20150112,000000,29.9533,30.1451,29.6463,29.7139,13619.278961577,0
+SPGP.US,D,20150113,000000,30.1182,30.2196,29.4606,29.6027,47832.558534751,0
+SPGP.US,D,20150114,000000,29.3245,29.4894,29.1308,29.4606,36376.459949259,0
+SPGP.US,D,20150115,000000,29.6315,29.7328,29.2212,29.248,47018.220273116,0
+SPGP.US,D,20150116,000000,29.248,29.5927,29.1666,29.5927,16547.474268246,0
+SPGP.US,D,20150120,000000,29.7864,29.7864,29.4348,29.7139,26105.127907579,0
+SPGP.US,D,20150121,000000,29.7328,29.8868,29.6762,29.8232,28378.027530286,0
+SPGP.US,D,20150122,000000,30.0308,30.3786,29.8868,30.3786,28590.419833383,0
+SPGP.US,D,20150123,000000,30.4352,30.4432,30.3219,30.3219,4910.1879360364,0
+SPGP.US,D,20150126,000000,30.2475,30.3219,30.1818,30.3219,5667.1500778771,0
+SPGP.US,D,20150127,000000,29.7516,29.9723,29.6463,29.7229,29517.497137419,0
+SPGP.US,D,20150128,000000,29.9723,29.9723,29.3613,29.3871,32334.966598872,0
+SPGP.US,D,20150129,000000,29.0434,29.6315,29.0434,29.5639,33973.709108069,0
+SPGP.US,D,20150130,000000,29.4606,29.5639,29.2043,29.2122,10618.608556222,0
+SPGP.US,D,20150202,000000,29.1954,29.6315,29.0285,29.6315,81317.060726684,0
+SPGP.US,D,20150203,000000,29.85,30.0398,29.7428,30.0398,22140.13605025,0
+SPGP.US,D,20150204,000000,29.8232,30.1918,29.8232,30.1918,12768.703150599,0
+SPGP.US,D,20150205,000000,30.2385,30.3021,30.2007,30.3021,6518.732487448,0
+SPGP.US,D,20150206,000000,30.2941,30.4988,30.2941,30.312,4889.049365586,0
+SPGP.US,D,20150209,000000,30.1818,30.3021,30.0656,30.1182,5563.4704228112,0
+SPGP.US,D,20150210,000000,30.312,30.5087,30.2196,30.4988,42130.177506123,0
+SPGP.US,D,20150211,000000,30.3865,30.4898,30.3786,30.4799,3625.7681315299,0
+SPGP.US,D,20150212,000000,30.7472,30.8236,30.6547,30.7938,6255.0036561152,0
+SPGP.US,D,20150213,000000,30.9984,31.0173,30.9617,31.0173,2301.0843833086,0
+SPGP.US,D,20150217,000000,31.1186,31.1186,30.9617,31.055,12319.760178178,0
+SPGP.US,D,20150218,000000,30.9984,30.9984,30.916,30.9984,18039.253382884,0
+SPGP.US,D,20150219,000000,30.9249,31.055,30.9249,30.9984,5326.9197534859,0
+SPGP.US,D,20150220,000000,30.9885,31.1465,30.8325,31.1186,22857.840846969,0
+SPGP.US,D,20150223,000000,31.1554,31.2657,31.0998,31.2209,10112.289464006,0
+SPGP.US,D,20150224,000000,31.369,31.369,31.1931,31.3422,10861.198817104,0
+SPGP.US,D,20150225,000000,31.2557,31.378,31.1753,31.2021,9395.5912658802,0
+SPGP.US,D,20150226,000000,31.2379,31.3034,31.1097,31.1843,15170.447393195,0
+SPGP.US,D,20150227,000000,31.2299,31.2955,31.1554,31.2111,27602.946613774,0
+SPGP.US,D,20150302,000000,31.2209,31.369,31.1465,31.369,197240.98107635,0
+SPGP.US,D,20150303,000000,31.1375,31.2209,31.1375,31.1843,14706.40544188,0
+SPGP.US,D,20150304,000000,30.9796,31.1097,30.9706,31.055,12545.238262981,0
+SPGP.US,D,20150305,000000,31.1186,31.2021,30.9885,31.0272,8760.4275537771,0
+SPGP.US,D,20150306,000000,31.0173,31.0173,30.6378,30.6547,6164.4097827566,0
+SPGP.US,D,20150309,000000,30.7382,30.8593,30.6915,30.8236,3680.1244555451,0
+SPGP.US,D,20150310,000000,30.4988,30.4988,30.2295,30.3021,6919.3587274116,0
+SPGP.US,D,20150311,000000,30.1182,30.1818,29.9921,29.9921,4866.9041965428,0
+SPGP.US,D,20150312,000000,30.153,30.3696,30.153,30.2841,4973.6036473874,0
+SPGP.US,D,20150313,000000,30.2196,30.2196,30.0398,30.153,13518.61910229,0
+SPGP.US,D,20150316,000000,30.4719,30.6001,30.4719,30.5813,7894.7527639059,0
+SPGP.US,D,20150317,000000,30.5166,30.6458,30.4252,30.5733,16761.879768527,0
+SPGP.US,D,20150318,000000,30.5365,31.062,30.4432,31.062,9843.5276397088,0
+SPGP.US,D,20150319,000000,30.8236,30.9061,30.757,30.8871,6813.6658751599,0
+SPGP.US,D,20150320,000000,30.9587,31.1733,30.9587,31.1346,7754.8355594965,0
+SPGP.US,D,20150323,000000,31.1256,31.1634,31.0978,31.1256,4204.5623224321,0
+SPGP.US,D,20150324,000000,31.07,31.07,30.8296,30.9031,13691.754060263,0
+SPGP.US,D,20150325,000000,30.8743,30.9031,30.6051,30.6051,14772.84094901,0
+SPGP.US,D,20150326,000000,30.307,30.5514,30.307,30.4114,15955.594295636,0
+SPGP.US,D,20150327,000000,30.4402,30.459,30.2991,30.307,12506.987516452,0
+SPGP.US,D,20150330,000000,30.7163,30.754,30.615,30.7352,4314.2815690553,0
+SPGP.US,D,20150331,000000,30.6051,30.6776,30.5137,30.5514,9680.4586676633,0
+SPGP.US,D,20150401,000000,30.2713,30.5693,30.2713,30.4014,57038.90926517,0
+SPGP.US,D,20150402,000000,30.5871,30.5871,30.449,30.4858,31162.279238175,0
+SPGP.US,D,20150406,000000,30.3914,30.8743,30.3169,30.7252,16821.269085507,0
+SPGP.US,D,20150407,000000,30.7908,30.8485,30.763,30.8107,2271.8930241152,0
+SPGP.US,D,20150408,000000,30.7819,30.7819,30.6776,30.6776,6468.4025578044,0
+SPGP.US,D,20150409,000000,30.754,30.8842,30.7352,30.8842,73632.687068688,0
+SPGP.US,D,20150410,000000,30.8564,30.9855,30.8564,30.9855,3559.3326244003,0
+SPGP.US,D,20150413,000000,31.0342,31.0342,30.8008,30.8296,8084.999897959,0
+SPGP.US,D,20150414,000000,30.9219,30.9219,30.7064,30.8743,3233.1946803093,0
+SPGP.US,D,20150415,000000,31.0521,31.1356,31.0342,31.1356,6585.1679945777,0
+SPGP.US,D,20150416,000000,31.0978,31.0978,31.0054,31.06,7797.1127003972,0
+SPGP.US,D,20150417,000000,30.7163,30.754,30.6051,30.7163,10676.991274608,0
+SPGP.US,D,20150420,000000,31.0342,31.1356,30.8485,31.0978,2239.6818691433,0
+SPGP.US,D,20150421,000000,31.219,31.219,31.07,31.1078,4855.8316120212,0
+SPGP.US,D,20150422,000000,31.2279,31.3213,31.08,31.3213,2734.928376837,0
+SPGP.US,D,20150423,000000,31.2637,31.5021,31.1356,31.3859,9596.9109844548,0
+SPGP.US,D,20150424,000000,31.7098,31.7456,31.5797,31.664,7115.6454530219,0
+SPGP.US,D,20150427,000000,31.9492,31.9492,31.7098,31.7276,4204.5623224321,0
+SPGP.US,D,20150428,000000,31.8031,31.9492,31.8031,31.8965,2912.0897291827,0
+SPGP.US,D,20150429,000000,31.7554,31.7554,31.6362,31.6998,5606.7541623047,0
+SPGP.US,D,20150430,000000,31.522,31.6164,31.3025,31.3571,4420.9810198999,0
+SPGP.US,D,20150501,000000,31.5419,31.5797,31.4654,31.5319,74610.094302368,0
+SPGP.US,D,20150504,000000,31.9105,31.9105,31.7456,31.8399,5821.1596625868,0
+SPGP.US,D,20150505,000000,31.821,31.821,31.4038,31.4137,3989.1502235572,0
+SPGP.US,D,20150506,000000,31.2537,31.2537,31.0888,31.1833,2010.1773899681,0
+SPGP.US,D,20150507,000000,31.2537,31.3114,31.2537,31.2537,2938.2612925974,0
+SPGP.US,D,20150508,000000,31.7366,31.7743,31.6918,31.7456,3775.7513218681,0
+SPGP.US,D,20150511,000000,31.7276,31.7276,31.5797,31.5797,5606.7541623047,0
+SPGP.US,D,20150512,000000,31.3213,31.5797,31.2737,31.5121,4473.3241467293,0
+SPGP.US,D,20150513,000000,31.5707,31.5707,31.4475,31.4475,1079.0736915603,0
+SPGP.US,D,20150514,000000,31.7644,31.8031,31.6998,31.8031,17684.930678193,0
+SPGP.US,D,20150515,000000,31.7843,31.7932,31.7743,31.7932,681.46724737528,0
+SPGP.US,D,20150518,000000,31.7456,31.9045,31.7456,31.9045,2650.3740950356,0
+SPGP.US,D,20150519,000000,31.8687,31.9045,31.8687,31.9045,9382.5054841728,0
+SPGP.US,D,20150520,000000,31.8399,31.8875,31.8131,31.8687,3339.8941311539,0
+SPGP.US,D,20150521,000000,31.9492,31.9949,31.9393,31.968,3989.1502235572,0
+SPGP.US,D,20150522,000000,31.8399,31.9105,31.8399,31.8687,2477.2391370614,0
+SPGP.US,D,20150526,000000,31.6164,31.6452,31.4564,31.5319,7260.5956503957,0
+SPGP.US,D,20150527,000000,31.5319,31.8309,31.5319,31.8309,6468.4025578044,0
+SPGP.US,D,20150528,000000,31.7366,31.7554,31.6998,31.7554,3519.0686806853,0
+SPGP.US,D,20150529,000000,31.7196,31.7196,31.5607,31.6263,4098.8694701804,0
+SPGP.US,D,20150601,000000,31.4564,31.7554,31.4564,31.7098,31429.027865286,0
+SPGP.US,D,20150602,000000,31.6164,31.7196,31.6164,31.6551,5246.3918660561,0
+SPGP.US,D,20150603,000000,31.8031,31.8131,31.6918,31.7644,5282.6294153995,0
+SPGP.US,D,20150604,000000,31.6551,31.7098,31.5319,31.5319,1187.7863395906,0
+SPGP.US,D,20150605,000000,31.5319,31.5985,31.5021,31.5885,1938.7088898741,0
+SPGP.US,D,20150608,000000,31.4137,31.4743,31.3482,31.3482,6252.9904589295,0
+SPGP.US,D,20150609,000000,31.1356,31.2537,31.0978,31.2449,22060.614761413,0
+SPGP.US,D,20150610,000000,31.367,31.6998,31.3213,31.672,20959.395900809,0
+SPGP.US,D,20150611,000000,31.8031,31.8031,31.7098,31.7366,1142.4894029113,0
+SPGP.US,D,20150612,000000,31.5707,31.5885,31.4564,31.4833,3128.5084266505,0
+SPGP.US,D,20150615,000000,31.2836,31.4137,31.2836,31.3482,5175.9299645549,0
+SPGP.US,D,20150616,000000,31.3303,31.6075,31.3303,31.5707,2371.5462848097,0
+SPGP.US,D,20150617,000000,31.4564,31.7843,31.4564,31.7843,1507.8846921243,0
+SPGP.US,D,20150618,000000,31.8777,32.2035,31.8777,32.1558,3233.1946803093,0
+SPGP.US,D,20150619,000000,32.2621,32.2621,32.0296,32.0486,7732.6903904533,0
+SPGP.US,D,20150622,000000,32.2085,32.2899,32.1995,32.2443,2256.7940452221,0
+SPGP.US,D,20150623,000000,32.3198,32.3654,32.3198,32.3654,4312.2683718696,0
+SPGP.US,D,20150624,000000,32.3853,32.4032,32.132,32.1797,11270.884444403,0
+SPGP.US,D,20150625,000000,32.2174,32.2443,32.0764,32.1052,3544.2336455072,0
+SPGP.US,D,20150626,000000,32.1419,32.1419,32.0098,32.0386,2685.6050457862,0
+SPGP.US,D,20150629,000000,31.5637,31.7406,31.4157,31.4157,7195.1667418589,0
+SPGP.US,D,20150630,000000,31.5249,31.5249,31.3034,31.4862,17299.403417122,0
+SPGP.US,D,20150701,000000,31.9154,31.9154,31.6482,31.6482,45738.833461574,0
+SPGP.US,D,20150702,000000,31.676,31.8915,31.6193,31.7495,8481.5997435511,0
+SPGP.US,D,20150706,000000,31.4406,31.7038,31.4406,31.6193,9232.5222938347,0
+SPGP.US,D,20150707,000000,31.4157,31.7406,31.4157,31.7316,5368.1902957938,0
+SPGP.US,D,20150708,000000,31.5151,31.5151,31.1455,31.1554,19866.229828949,0
+SPGP.US,D,20150709,000000,31.5349,31.6482,31.2955,31.2955,6765.349142702,0
+SPGP.US,D,20150710,000000,31.6094,31.7594,31.5727,31.7594,3114.4160463502,0
+SPGP.US,D,20150713,000000,32.0486,32.0952,32.0296,32.0952,3544.2336455072,0
+SPGP.US,D,20150714,000000,32.0863,32.3952,32.0863,32.3952,12010.734410165,0
+SPGP.US,D,20150715,000000,32.5145,32.5145,32.3476,32.3476,2412.8168271175,0
+SPGP.US,D,20150716,000000,32.5493,32.6902,32.5493,32.6724,1930.6561011311,0
+SPGP.US,D,20150717,000000,32.6992,32.728,32.6902,32.728,3326.8083494465,0
+SPGP.US,D,20150720,000000,32.8493,33.038,32.8493,32.9615,8050.7755458013,0
+SPGP.US,D,20150721,000000,32.8969,32.9516,32.7837,32.8393,3006.7099969128,0
+SPGP.US,D,20150722,000000,32.5949,32.728,32.5949,32.6902,6871.0419949537,0
+SPGP.US,D,20150723,000000,32.5949,32.5949,32.5949,32.5949,752.93574746929,0
+SPGP.US,D,20150724,000000,32.422,32.422,31.7882,32.1519,2899.0039474753,0
+SPGP.US,D,20150727,000000,31.9541,31.9541,31.8071,31.8071,2039.3687491615,0
+SPGP.US,D,20150728,000000,31.9253,32.3386,31.9154,32.3386,2362.4868974738,0
+SPGP.US,D,20150729,000000,32.3853,32.4965,32.3654,32.4965,4722.9605977619,0
+SPGP.US,D,20150730,000000,32.2363,32.5949,32.2174,32.5949,8697.011842426,0
+SPGP.US,D,20150731,000000,32.735,32.735,32.5581,32.6049,4833.686442978,0
+SPGP.US,D,20150803,000000,32.6247,32.6247,32.3574,32.3952,97801.119283578,0
+SPGP.US,D,20150804,000000,32.7926,32.7926,32.6526,32.6902,3650.9330963518,0
+SPGP.US,D,20150805,000000,33.038,33.1165,33.0202,33.038,1930.6561011311,0
+SPGP.US,D,20150806,000000,32.8025,32.8313,32.2999,32.4032,5288.6690069568,0
+SPGP.US,D,20150807,000000,31.9909,32.1419,31.9909,32.1419,4078.7374983229,0
+SPGP.US,D,20150810,000000,32.5233,32.5581,32.5055,32.5581,3972.0380474784,0
+SPGP.US,D,20150811,000000,32.281,32.4687,32.0674,32.0952,4560.8982243093,0
+SPGP.US,D,20150812,000000,31.6958,32.1697,31.6193,32.1419,4722.9605977619,0
+SPGP.US,D,20150813,000000,32.2273,32.4489,32.2273,32.3754,858.628599721,0
+SPGP.US,D,20150814,000000,32.3198,32.3853,32.3198,32.3853,1182.7533466262,0
+SPGP.US,D,20150817,000000,32.6247,32.6426,32.6247,32.6426,643.21650084609,0
+SPGP.US,D,20150818,000000,32.7092,32.7439,32.6724,32.7092,2467.1731511327,0
+SPGP.US,D,20150819,000000,32.3476,32.5581,32.3476,32.5581,9127.8360401758,0
+SPGP.US,D,20150820,000000,32.123,32.123,31.666,31.666,13207.580137091,0
+SPGP.US,D,20150821,000000,31.1743,31.2011,30.457,30.5683,14818.137885689,0
+SPGP.US,D,20150824,000000,27.0644,30.3428,24.56,29.4666,47049.424829495,0
+SPGP.US,D,20150825,000000,30.2127,30.4292,29.3573,29.3652,11488.309740464,0
+SPGP.US,D,20150826,000000,29.3652,29.6195,29.1417,29.4666,2899.0039474753,0
+SPGP.US,D,20150827,000000,30.762,30.9955,30.3994,30.8008,17501.729734289,0
+SPGP.US,D,20150828,000000,30.8842,30.8842,30.8206,30.8296,2362.4868974738,0
+SPGP.US,D,20150831,000000,30.6041,30.6041,30.5206,30.5305,2899.0039474753,0
+SPGP.US,D,20150901,000000,30.164,30.164,29.5709,29.7954,55401.173354566,0
+SPGP.US,D,20150902,000000,30.155,30.2216,29.8858,30.2216,9232.5222938347,0
+SPGP.US,D,20150903,000000,30.5951,30.6418,30.5027,30.5405,1930.6561011311,0
+SPGP.US,D,20150904,000000,29.8779,29.9057,29.8322,29.8322,3006.7099969128,0
+SPGP.US,D,20150908,000000,30.5583,30.762,30.5583,30.7342,7837.3766441122,0
+SPGP.US,D,20150909,000000,30.9855,31.061,30.5583,30.614,1930.6561011311,0
+SPGP.US,D,20150910,000000,30.457,30.7809,30.3626,30.5405,45850.565905383,0
+SPGP.US,D,20150911,000000,30.5683,30.8743,30.4938,30.8296,6227.8254941076,0
+SPGP.US,D,20150914,000000,30.8008,30.8008,30.7154,30.7154,5477.909542417,0
+SPGP.US,D,20150915,000000,30.9399,31.1455,30.9309,31.1455,11379.597092434,0
+SPGP.US,D,20150916,000000,31.0352,31.3034,31.0352,31.3034,7406.5524463624,0
+SPGP.US,D,20150917,000000,31.4326,31.666,31.4326,31.666,932.11029700075,0
+SPGP.US,D,20150918,000000,31.1236,31.2439,30.9537,30.9537,5309.8075774071,0
+SPGP.US,D,20150921,000000,31.2537,31.3472,30.7868,31.0024,3754.6127514177,0
+SPGP.US,D,20150922,000000,30.3487,30.4432,30.31,30.4432,7183.0875587445,0
+SPGP.US,D,20150923,000000,30.5266,30.6289,30.4898,30.5166,2252.7676508506,0
+SPGP.US,D,20150924,000000,30.1421,30.3776,30.0159,30.2733,51001.330905115,0
+SPGP.US,D,20150925,000000,30.4799,30.5822,29.8629,29.9772,27974.381494544,0
+SPGP.US,D,20150928,000000,29.4418,29.5649,28.9777,28.9777,8724.1900044336,0
+SPGP.US,D,20150929,000000,29.0404,29.2867,28.8566,29.0255,9004.0244132524,0
+SPGP.US,D,20150930,000000,29.406,29.697,29.406,29.6673,12220.106917483,0
+SPGP.US,D,20151001,000000,29.5272,29.7536,29.4238,29.7536,28835.023291451,0
+SPGP.US,D,20151002,000000,29.4904,30.2176,29.4706,30.2176,2358.4605031023,0
+SPGP.US,D,20151005,000000,30.5455,30.6925,30.5455,30.6925,4459.2317664291,0
+SPGP.US,D,20151006,000000,30.5166,30.5166,30.0796,30.3001,7934.010109028,0
+SPGP.US,D,20151007,000000,30.2543,30.5087,30.2543,30.5087,966.33464915845,0
+SPGP.US,D,20151008,000000,30.3388,30.4352,30.2077,30.4352,7502.1793126853,0
+SPGP.US,D,20151009,000000,30.6189,30.8067,30.6189,30.7968,4714.9078090189,0
+SPGP.US,D,20151012,000000,30.8445,30.9199,30.8445,30.9101,3215.0759056376,0
+SPGP.US,D,20151013,000000,30.7968,30.8445,30.6656,30.6656,2036.3489533829,0
+SPGP.US,D,20151014,000000,30.3776,30.5455,30.3776,30.3776,2785.2583064807,0
+SPGP.US,D,20151015,000000,30.8355,30.9647,30.8355,30.9647,857.62200112812,0
+SPGP.US,D,20151016,000000,31.068,31.1236,31.068,31.1236,10179.731569729,0
+SPGP.US,D,20151019,000000,31.2349,31.3203,31.1236,31.2439,4179.3973576103,0
+SPGP.US,D,20151020,000000,31.2449,31.2925,30.9776,31.0223,8196.732341768,0
+SPGP.US,D,20151021,000000,30.8911,30.9101,30.5921,30.7302,11359.465120576,0
+SPGP.US,D,20151022,000000,30.9369,31.1147,30.9369,31.0878,6324.4589590235,0
+SPGP.US,D,20151023,000000,31.3561,31.5519,31.3561,31.4664,2893.970954511,0
+SPGP.US,D,20151026,000000,31.5329,31.7952,31.5031,31.7018,8142.3760177528,0
+SPGP.US,D,20151027,000000,31.5895,31.6938,31.5707,31.6462,9434.8486110022,0
+SPGP.US,D,20151028,000000,31.6273,31.8419,31.5995,31.8329,13506.539919175,0
+SPGP.US,D,20151029,000000,31.9988,31.9988,31.8895,31.9532,2252.7676508506,0
+SPGP.US,D,20151030,000000,31.971,32.0088,31.971,31.9899,1073.034100003,0
+SPGP.US,D,20151102,000000,32.0574,32.3376,32.0574,32.2989,91686.032831872,0
+SPGP.US,D,20151103,000000,32.3376,32.3843,32.3376,32.3376,1284.4198045064,0
+SPGP.US,D,20151104,000000,32.3088,32.3088,32.2085,32.2085,597.91956416679,0
+SPGP.US,D,20151105,000000,32.3942,32.4022,32.1886,32.2701,5038.0259573313,0
+SPGP.US,D,20151106,000000,32.1608,32.1787,32.1608,32.1608,751.92914887642,0
+SPGP.US,D,20151109,000000,31.9432,31.9532,31.7118,31.7118,3486.8575257134,0
+SPGP.US,D,20151110,000000,31.6372,31.823,31.6372,31.823,2893.970954511,0
+SPGP.US,D,20151111,000000,31.8419,31.8419,31.7475,31.7664,1393.1324525368,0
+SPGP.US,D,20151112,000000,31.6561,31.6561,31.4664,31.4942,966.33464915845,0
+SPGP.US,D,20151113,000000,31.1713,31.1713,30.9557,30.9557,1607.5379528188,0
+SPGP.US,D,20151116,000000,31.1713,31.2925,31.1713,31.2925,3644.8935047945,0
+SPGP.US,D,20151117,000000,31.4038,31.6174,31.4038,31.4843,5468.8501550811,0
+SPGP.US,D,20151118,000000,31.9233,32.0754,31.9233,32.0754,429.81759915693,0
+SPGP.US,D,20151119,000000,32.0754,32.0754,32.0574,32.0574,534.50385281577,0
+SPGP.US,D,20151120,000000,32.2701,32.28,32.2512,32.2611,1607.5379528188,0
+SPGP.US,D,20151123,000000,32.3564,32.3564,32.1409,32.1787,2358.4605031023,0
+SPGP.US,D,20151124,000000,31.971,32.1409,31.971,32.1409,4714.9078090189,0
+SPGP.US,D,20151125,000000,32.2701,32.2989,32.2701,32.2989,8681.9128635329,0
+SPGP.US,D,20151127,000000,32.3466,32.3744,32.3466,32.3744,325.1313454981,0
+SPGP.US,D,20151130,000000,32.4965,32.4965,32.0376,32.0476,3538.1940539499,0
+SPGP.US,D,20151201,000000,32.122,32.3843,32.122,32.3843,24495.576757574,0
+SPGP.US,D,20151202,000000,32.3277,32.3843,32.0853,32.0853,5142.7122109901,0
+SPGP.US,D,20151203,000000,32.2165,32.2165,31.5031,31.6075,6353.6503182168,0
+SPGP.US,D,20151204,000000,32.0853,32.0853,32.0853,32.0853,101.66645788021,0
+SPGP.US,D,20151207,000000,32.2263,32.2263,31.9532,32.1042,18862.651031855,0
+SPGP.US,D,20151208,000000,31.9899,32.2353,31.9899,32.1687,48667.028768243,0
+SPGP.US,D,20151209,000000,32.1509,32.1509,31.6273,31.7475,2145.0616014132,0
+SPGP.US,D,20151210,000000,31.823,32.0574,31.8051,31.9432,751.92914887642,0
+SPGP.US,D,20151211,000000,31.4485,31.4485,31.1147,31.1147,10825.967866353,0
+SPGP.US,D,20151214,000000,31.1892,31.3392,30.8445,31.1614,11536.626472922,0
+SPGP.US,D,20151215,000000,31.6561,31.7664,31.6561,31.7018,3644.8935047945,0
+SPGP.US,D,20151216,000000,31.8509,32.2433,31.823,32.2263,2463.1467567612,0
+SPGP.US,D,20151217,000000,32.1886,32.1886,31.7863,31.7863,8574.2068140955,0
+SPGP.US,D,20151218,000000,31.5925,31.5925,31.2469,31.2756,2399.7310454101,0
+SPGP.US,D,20151221,000000,31.4515,31.4783,31.219,31.4783,35286.313673176,0
+SPGP.US,D,20151222,000000,31.5737,31.7158,31.5161,31.6402,7760.8751510538,0
+SPGP.US,D,20151223,000000,31.9273,32.0336,31.9273,32.0236,4275.0242239333,0
+SPGP.US,D,20151224,000000,32.0138,32.0704,32.0138,32.0704,969.35444493707,0
+SPGP.US,D,20151228,000000,31.8548,31.9472,31.7614,31.9273,7966.221264,0
+SPGP.US,D,20151229,000000,32.3516,32.4131,32.3396,32.3892,6244.9376701865,0
+SPGP.US,D,20151230,000000,32.3326,32.3604,32.2313,32.2313,6520.7456846338,0
+SPGP.US,D,20151231,000000,32.0813,32.0813,32.0813,32.0813,580.80738808794,0
+SPGP.US,D,20160104,000000,31.1296,31.1296,30.8931,31.1256,25784.022956452,0
+SPGP.US,D,20160105,000000,31.2469,31.2557,31.0044,31.1356,32074.257563318,0
+SPGP.US,D,20160106,000000,30.5563,30.9667,30.5563,30.8455,9011.0706034025,0
+SPGP.US,D,20160107,000000,30.31,30.453,29.9861,30.1104,3703.2762231812,0
+SPGP.US,D,20160108,000000,30.2176,30.2494,29.5828,29.5828,10909.515549562,0
+SPGP.US,D,20160111,000000,29.6752,29.7716,29.1506,29.5749,12010.734410165,0
+SPGP.US,D,20160112,000000,29.7716,29.9861,29.4984,29.8808,4232.7470830326,0
+SPGP.US,D,20160113,000000,29.5252,29.5252,28.8626,28.8914,4354.5455127703,0
+SPGP.US,D,20160114,000000,29.0125,29.6851,28.5327,29.6305,8620.5103493677,0
+SPGP.US,D,20160115,000000,28.6023,28.9977,28.5556,28.806,21010.732429047,0
+SPGP.US,D,20160119,000000,29.0026,29.1506,28.5655,28.7493,30150.647652337,0
+SPGP.US,D,20160120,000000,27.9913,28.8814,27.8174,28.8814,72264.719580973,0
+SPGP.US,D,20160121,000000,28.797,29.0662,28.7493,28.7742,6229.8386912934,0
+SPGP.US,D,20160122,000000,29.1328,29.3712,29.1328,29.3493,5783.9155146505,0
+SPGP.US,D,20160125,000000,29.3305,29.3374,28.9748,28.9748,1938.7088898741,0
+SPGP.US,D,20160126,000000,29.1705,29.2251,29.0384,29.0384,774.07431791963,0
+SPGP.US,D,20160127,000000,29.0026,29.1,28.6817,28.6857,21134.544055969,0
+SPGP.US,D,20160128,000000,28.8436,28.8436,28.4502,28.6391,1953.8078687672,0
+SPGP.US,D,20160129,000000,28.6469,29.0762,28.6469,29.0762,2738.9547712085,0
+SPGP.US,D,20160201,000000,29.096,29.4884,29.096,29.394,150449.24548663,0
+SPGP.US,D,20160202,000000,29.1894,29.1894,28.8626,28.8804,4195.5029350963,0
+SPGP.US,D,20160203,000000,28.48,28.7394,28.48,28.7205,2070.5733055405,0
+SPGP.US,D,20160204,000000,28.6817,28.7592,28.6201,28.6341,919.0245152934,0
+SPGP.US,D,20160205,000000,27.8602,27.8602,27.5164,27.5999,7400.5128548051,0
+SPGP.US,D,20160208,000000,27.122,27.122,26.4505,26.9651,7684.3736579954,0
+SPGP.US,D,20160209,000000,26.4276,27.0575,26.4276,27.0575,8528.9098774162,0
+SPGP.US,D,20160210,000000,27.1856,27.4032,27.0605,27.0605,7443.7965942987,0
+SPGP.US,D,20160211,000000,26.9462,26.9462,26.6233,26.6323,2812.4364684882,0
+SPGP.US,D,20160212,000000,27.0117,27.272,27.0117,27.272,14954.028695727,0
+SPGP.US,D,20160216,000000,27.8334,27.9267,27.6396,27.9267,10495.80352789,0
+SPGP.US,D,20160217,000000,28.3817,28.6738,28.2983,28.6281,3352.9799128612,0
+SPGP.US,D,20160218,000000,28.5288,28.5288,28.3857,28.3857,1098060.154219,0
+SPGP.US,D,20160219,000000,28.3956,28.483,28.3956,28.4334,3042.9475462562,0
+SPGP.US,D,20160222,000000,28.6917,29.0225,28.6917,29.0125,33478.462600376,0
+SPGP.US,D,20160223,000000,28.8914,28.9182,28.6201,28.6549,10805.835894496,0
+SPGP.US,D,20160224,000000,28.0787,28.787,28.0787,28.7781,2019.236777304,0
+SPGP.US,D,20160225,000000,28.7592,29.1646,28.7592,29.1417,4977.6300417589,0
+SPGP.US,D,20160226,000000,29.3851,29.3851,29.1804,29.2162,5242.3654716846,0
+SPGP.US,D,20160229,000000,29.1983,29.4408,28.8814,28.8814,79530.348224333,0
+SPGP.US,D,20160301,000000,29.1248,29.7526,29.1248,29.7438,10820.934873389,0
+SPGP.US,D,20160302,000000,29.6463,29.6553,29.4984,29.6553,22789.392142653,0
+SPGP.US,D,20160303,000000,29.5828,29.6951,29.4318,29.6951,9486.1851392388,0
+SPGP.US,D,20160304,000000,29.8441,29.8619,29.6305,29.7616,8099.0922782592,0
+SPGP.US,D,20160307,000000,29.6305,29.852,29.554,29.6752,8366.8475039636,0
+SPGP.US,D,20160308,000000,29.4984,29.6117,29.4408,29.4496,3371.098687533,0
+SPGP.US,D,20160309,000000,29.2837,29.394,29.2837,29.3493,1149.5355930614,0
+SPGP.US,D,20160310,000000,29.4408,29.4408,29.1358,29.3493,4125.0410335951,0
+SPGP.US,D,20160311,000000,29.6553,29.8808,29.6463,29.8808,6283.1884167157,0
+SPGP.US,D,20160314,000000,29.7526,29.9385,29.7526,29.9195,4565.9312172737,0
+SPGP.US,D,20160315,000000,29.7438,29.7894,29.7438,29.7438,1299.5187833995,0
+SPGP.US,D,20160316,000000,29.854,30.0974,29.7894,30.0428,6695.8938397937,0
+SPGP.US,D,20160317,000000,30.1004,30.2176,29.9097,30.2176,7852.4756230053,0
+SPGP.US,D,20160318,000000,30.3686,30.3865,30.2176,30.3855,8123.2506444882,0
+SPGP.US,D,20160321,000000,30.2733,30.5465,30.2733,30.4997,17511.795720218,0
+SPGP.US,D,20160322,000000,30.3388,30.6299,30.3388,30.5465,6626.4385368855,0
+SPGP.US,D,20160323,000000,30.3954,30.4054,30.2911,30.3239,16669.272697983,0
+SPGP.US,D,20160324,000000,30.0874,30.3289,30.0874,30.3289,5239.345675906,0
+SPGP.US,D,20160328,000000,30.3587,30.3855,30.3487,30.3776,1965.8870518817,0
+SPGP.US,D,20160329,000000,30.1332,30.6488,30.1332,30.6299,4552.8454355663,0
+SPGP.US,D,20160330,000000,30.7124,31.0014,30.7034,30.7878,10540.093865977,0
+SPGP.US,D,20160331,000000,30.7779,30.8833,30.76,30.7898,5894.6413598665,0
+SPGP.US,D,20160401,000000,30.9577,31.2151,30.9577,31.1634,2301.0843833086,0
+SPGP.US,D,20160404,000000,31.2855,31.2855,30.9945,31.0044,2412.8168271175,0
+SPGP.US,D,20160405,000000,30.9041,31.0342,30.9041,31.0034,1725.309988185,0
+SPGP.US,D,20160406,000000,31.0888,31.5081,31.0888,31.5081,25186.103392285,0
+SPGP.US,D,20160407,000000,31.3134,31.4058,30.9667,31.06,14145.73002565,0
+SPGP.US,D,20160408,000000,31.219,31.219,30.9478,31.0233,71751.354298607,0
+SPGP.US,D,20160411,000000,31.06,31.1167,30.8455,30.8455,69460.335901228,0
+SPGP.US,D,20160412,000000,30.8057,31.0144,30.8057,30.9845,2247.7346578863,0
+SPGP.US,D,20160413,000000,31.3322,31.3968,31.3233,31.3968,1885.3591644518,0
+SPGP.US,D,20160414,000000,31.4415,31.6015,31.4415,31.5101,2741.9745669871,0
+SPGP.US,D,20160415,000000,31.4783,31.4971,31.4236,31.4882,2398.7244468173,0
+SPGP.US,D,20160418,000000,31.5737,31.666,31.5737,31.6551,663.34847270356,0
+SPGP.US,D,20160419,000000,31.6313,31.6313,31.2557,31.359,5299.7415914784,0
+SPGP.US,D,20160420,000000,31.5459,31.5925,31.4872,31.4872,11032.320577892,0
+SPGP.US,D,20160421,000000,31.4872,31.5061,31.4693,31.4872,4689.7428441971,0
+SPGP.US,D,20160422,000000,31.2289,31.4128,31.2001,31.4128,4892.0691613646,0
+SPGP.US,D,20160425,000000,31.371,31.371,31.3561,31.3561,1008.6117900591,0
+SPGP.US,D,20160426,000000,31.3243,31.379,31.3243,31.3422,1606.5313542259,0
+SPGP.US,D,20160427,000000,31.1833,31.2429,31.1256,31.1852,1512.9176850887,0
+SPGP.US,D,20160428,000000,31.1733,31.3948,30.9577,30.9577,4434.0668016073,0
+SPGP.US,D,20160429,000000,30.9389,30.9389,30.6021,30.7779,4156.2455899742,0
+SPGP.US,D,20160502,000000,30.7978,31.1127,30.7779,31.1127,6091.9346840697,0
+SPGP.US,D,20160503,000000,30.8365,30.8365,30.6826,30.7124,6855.9430160606,0
+SPGP.US,D,20160504,000000,30.5563,30.5563,30.3776,30.459,4219.6613013252,0
+SPGP.US,D,20160505,000000,30.5465,30.5514,30.4412,30.4729,1482.7197273025,0
+SPGP.US,D,20160506,000000,30.3776,30.5931,30.3348,30.5931,6670.7288749719,0
+SPGP.US,D,20160509,000000,30.6746,30.7412,30.6746,30.7412,921.03771247915,0
+SPGP.US,D,20160510,000000,30.9021,30.9577,30.9021,30.9577,9852.5870270447,0
+SPGP.US,D,20160511,000000,30.9209,30.9577,30.5931,30.6011,3090.2576801213,0
+SPGP.US,D,20160512,000000,30.6011,30.615,30.4809,30.615,12997.201031181,0
+SPGP.US,D,20160513,000000,30.5275,30.6428,30.4352,30.4352,879.76717017134,0
+SPGP.US,D,20160516,000000,30.5176,30.8236,30.5176,30.76,2953.3602714905,0
+SPGP.US,D,20160517,000000,30.6468,30.6934,30.4412,30.453,4381.7236747778,0
+SPGP.US,D,20160518,000000,30.4997,30.6666,30.451,30.451,7338.103742047,0
+SPGP.US,D,20160519,000000,30.3686,30.4719,30.312,30.4719,553.62922608036,0
+SPGP.US,D,20160520,000000,30.6934,30.7878,30.6656,30.6835,2921.1491165186,0
+SPGP.US,D,20160523,000000,30.6388,30.8077,30.6388,30.6488,3937.8136953207,0
+SPGP.US,D,20160524,000000,30.9945,31.1634,30.9945,31.1634,2405.7706369674,0
+SPGP.US,D,20160525,000000,31.3233,31.385,31.2657,31.3502,940.16308574374,0
+SPGP.US,D,20160526,000000,31.3134,31.4216,31.3134,31.3938,8794.6519059348,0
+SPGP.US,D,20160527,000000,31.4693,31.5061,31.4216,31.4515,1188.7929381835,0
+SPGP.US,D,20160531,000000,31.4693,31.5459,31.4167,31.4167,1268.3142270205,0
+SPGP.US,D,20160601,000000,31.4515,31.5359,31.4515,31.5259,1370.9872834935,0
+SPGP.US,D,20160602,000000,31.4236,31.67,31.4236,31.67,5132.6462250614,0
+SPGP.US,D,20160603,000000,31.4872,31.678,31.4872,31.678,800.24588133434,0
+SPGP.US,D,20160606,000000,31.6502,31.8171,31.6213,31.8171,44021.576262132,0
+SPGP.US,D,20160607,000000,31.7326,31.7614,31.6502,31.6502,5676.209465213,0
+SPGP.US,D,20160608,000000,31.7216,31.7902,31.7216,31.7426,26387.982112176,0
+SPGP.US,D,20160609,000000,31.5826,31.6879,31.5826,31.6263,8044.7359542441,0
+SPGP.US,D,20160610,000000,31.3034,31.3422,31.219,31.2289,1719.2703966277,0
+SPGP.US,D,20160613,000000,31.0521,31.1833,30.9845,30.9945,908.95852936467,0
+SPGP.US,D,20160614,000000,30.8365,30.8554,30.7222,30.8276,8674.8666733828,0
+SPGP.US,D,20160615,000000,31.0144,31.0332,30.8653,30.8653,1978.9728335891,0
+SPGP.US,D,20160616,000000,30.6011,30.9667,30.5931,30.9667,2912.0897291827,0
+SPGP.US,D,20160617,000000,30.7134,30.7134,30.6756,30.6756,1476.6801357453,0
+SPGP.US,D,20160620,000000,30.9965,31.1852,30.8753,30.8753,2204.4509183927,0
+SPGP.US,D,20160621,000000,30.9229,30.9229,30.8385,30.9229,4420.9810198999,0
+SPGP.US,D,20160622,000000,30.8793,31.0392,30.77,30.77,3293.5905958817,0
+SPGP.US,D,20160623,000000,30.9141,31.0958,30.9141,31.057,7620.9579466444,0
+SPGP.US,D,20160624,000000,29.9851,30.454,29.8888,29.9473,19574.316237016,0
+SPGP.US,D,20160627,000000,29.4308,29.4476,29.2609,29.3642,6443.2375929825,0
+SPGP.US,D,20160628,000000,29.6195,29.9563,29.6195,29.9563,11048.426155378,0
+SPGP.US,D,20160629,000000,30.3001,30.5007,30.3001,30.5007,2383.6254679242,0
+SPGP.US,D,20160630,000000,30.5593,30.8097,30.5593,30.7799,2252.7676508506,0
+SPGP.US,D,20160701,000000,31.1107,31.1663,31.0432,31.0432,1254.2218467202,0
+SPGP.US,D,20160705,000000,30.8475,30.9687,30.8475,30.9577,7080.4145022714,0
+SPGP.US,D,20160706,000000,31.063,31.1385,31.054,31.1385,2591.991376649,0
+SPGP.US,D,20160707,000000,31.2319,31.2319,31.1196,31.2121,2144.0550028203,0
+SPGP.US,D,20160708,000000,31.5399,31.6055,31.5399,31.6055,247.62325384685,0
+SPGP.US,D,20160711,000000,31.7833,31.8885,31.7654,31.8885,3119.4490393146,0
+SPGP.US,D,20160712,000000,31.9065,31.9949,31.8787,31.9949,51160.37348279,0
+SPGP.US,D,20160713,000000,31.9522,31.9522,31.8499,31.8885,15241.915893288,0
+SPGP.US,D,20160714,000000,31.9532,31.9988,31.9124,31.9988,2003.131199818,0
+SPGP.US,D,20160715,000000,31.9611,31.9611,31.9065,31.9522,931.10369840788,0
+SPGP.US,D,20160718,000000,31.8975,32.0188,31.8975,32.0028,8334.6363489916,0
+SPGP.US,D,20160719,000000,31.7753,31.8597,31.7753,31.7942,2986.5780250553,0
+SPGP.US,D,20160720,000000,31.9899,32.123,31.9899,32.123,2358.4605031023,0
+SPGP.US,D,20160721,000000,32.0674,32.0684,31.8548,31.8548,2926.1821094829,0
+SPGP.US,D,20160722,000000,31.8597,32.0972,31.8597,32.0476,16721.615824812,0
+SPGP.US,D,20160725,000000,31.9522,32.0882,31.9522,32.0863,520.41147251554,0
+SPGP.US,D,20160726,000000,32.1697,32.1697,32.0476,32.0476,5289.6756055496,0
+SPGP.US,D,20160727,000000,32.2443,32.2443,31.9998,32.1896,2070.5733055405,0
+SPGP.US,D,20160728,000000,32.1697,32.2155,32.0376,32.1697,92202.417910017,0
+SPGP.US,D,20160729,000000,32.1797,32.2492,32.1697,32.2303,11291.01641626,0
+SPGP.US,D,20160801,000000,32.3098,32.3476,32.1896,32.2899,18681.463285137,0
+SPGP.US,D,20160802,000000,32.2512,32.2512,31.9899,32.1469,1740.4089670781,0
+SPGP.US,D,20160803,000000,32.1151,32.1618,32.1151,32.1618,10422.321830611,0
+SPGP.US,D,20160804,000000,32.1419,32.2145,32.1419,32.1995,4486.4099284367,0
+SPGP.US,D,20160805,000000,32.4608,32.4906,32.4509,32.4787,10967.898267948,0
+SPGP.US,D,20160808,000000,32.2999,32.3138,32.2899,32.3008,697.57282486125,0
+SPGP.US,D,20160809,000000,32.4677,32.5313,32.3624,32.3624,1377.0268750508,0
+SPGP.US,D,20160810,000000,32.3346,32.3346,32.2899,32.2899,677.44085300379,0
+SPGP.US,D,20160811,000000,32.4995,32.5522,32.4807,32.5253,48560.329317397,0
+SPGP.US,D,20160812,000000,32.4529,32.4906,32.4509,32.4906,428.81100056406,0
+SPGP.US,D,20160815,000000,32.5979,32.6168,32.581,32.581,2178.279354978,0
+SPGP.US,D,20160816,000000,32.3574,32.3664,32.2879,32.3198,2628.2289259924,0
+SPGP.US,D,20160817,000000,32.1419,32.2522,32.0863,32.2273,24721.054842378,0
+SPGP.US,D,20160818,000000,32.132,32.3098,32.132,32.2611,7720.6112073389,0
+SPGP.US,D,20160819,000000,32.2621,32.281,32.2085,32.2711,1921.5967137953,0
+SPGP.US,D,20160822,000000,32.3664,32.3962,32.3098,32.3764,7643.1031156876,0
+SPGP.US,D,20160823,000000,32.3664,32.5165,32.3664,32.4707,4553.8520341592,0
+SPGP.US,D,20160824,000000,32.3784,32.433,32.126,32.1519,2894.9775531038,0
+SPGP.US,D,20160825,000000,32.0088,32.2711,32.0088,32.1469,2351.4143129522,0
+SPGP.US,D,20160826,000000,32.3476,32.3476,31.9988,31.9988,6673.7486707505,0
+SPGP.US,D,20160829,000000,32.2443,32.2443,32.1995,32.1995,1810.8708685792,0
+SPGP.US,D,20160830,000000,32.0574,32.0574,31.9611,32.0188,2830.55524316,0
+SPGP.US,D,20160831,000000,31.9223,31.9422,31.9124,31.9124,439.88358508567,0
+SPGP.US,D,20160901,000000,31.7654,31.9422,31.7465,31.9124,5206.1279223411,0
+SPGP.US,D,20160902,000000,31.9522,31.9988,31.9323,31.981,1858.1810024443,0
+SPGP.US,D,20160906,000000,32.0188,32.123,31.9899,32.1151,77764.774292433,0
+SPGP.US,D,20160907,000000,32.0476,32.132,32.0376,32.0376,707.63881078999,0
+SPGP.US,D,20160908,000000,31.97,32.0088,31.97,32.0088,1437.4227906232,0
+SPGP.US,D,20160909,000000,31.7634,31.7634,31.2587,31.2587,7637.0635241304,0
+SPGP.US,D,20160912,000000,30.8951,31.6253,30.8951,31.5965,2250.7544536649,0
+SPGP.US,D,20160913,000000,31.1703,31.1773,31.0948,31.1385,5767.8099371645,0
+SPGP.US,D,20160914,000000,31.2687,31.3233,31.1107,31.1107,13545.797264297,0
+SPGP.US,D,20160915,000000,31.2121,31.4912,31.2121,31.4644,5603.7343665261,0
+SPGP.US,D,20160916,000000,31.2846,31.3968,31.2846,31.3968,871.71438142835,0
+SPGP.US,D,20160919,000000,31.5269,31.5369,31.3412,31.4336,2874.8455812464,0
+SPGP.US,D,20160920,000000,31.4981,31.4981,31.4406,31.4813,647.24289521759,0
+SPGP.US,D,20160921,000000,31.5557,31.7724,31.4515,31.7534,3047.9805392206,0
+SPGP.US,D,20160922,000000,31.9105,31.9968,31.9045,31.9879,2231.6290804003,0
+SPGP.US,D,20160923,000000,31.8707,31.8707,31.8111,31.8379,26895.307802984,0
+SPGP.US,D,20160926,000000,31.5836,31.6223,31.5071,31.5369,7924.9507216921,0
+SPGP.US,D,20160927,000000,31.6978,31.7912,31.6978,31.7724,966.33464915845,0
+SPGP.US,D,20160928,000000,31.7436,31.7684,31.669,31.7674,12510.007312231,0
+SPGP.US,D,20160929,000000,31.5747,31.6223,31.5269,31.5657,2039.3687491615,0
+SPGP.US,D,20160930,000000,31.7068,31.8021,31.7028,31.7912,2325.2427495375,0
+SPGP.US,D,20161003,000000,31.7068,31.7206,31.6223,31.7068,1394.1390511296,0
+SPGP.US,D,20161004,000000,31.7346,31.7346,31.5269,31.5269,9478.1323504958,0
+SPGP.US,D,20161005,000000,31.6512,31.679,31.6124,31.6124,5794.9880991721,0
+SPGP.US,D,20161006,000000,31.5836,31.6025,31.5747,31.5935,25121.681082341,0
+SPGP.US,D,20161007,000000,31.3492,31.4703,31.3412,31.4703,15184.539773495,0
+SPGP.US,D,20161010,000000,31.6512,31.6512,31.6005,31.6005,395.59324699924,0
+SPGP.US,D,20161011,000000,31.2747,31.2747,31.0492,31.1823,3826.0812515117,0
+SPGP.US,D,20161012,000000,31.3034,31.3034,31.3034,31.3034,110.72584521607,0
+SPGP.US,D,20161013,000000,30.8803,31.2081,30.8803,31.1862,21521.077915633,0
+SPGP.US,D,20161014,000000,31.1991,31.1991,31.1823,31.1833,8585.2793986171,0
+SPGP.US,D,20161017,000000,31.054,31.054,31.0452,31.0452,568.72820497346,0
+SPGP.US,D,20161018,000000,31.4167,31.4167,31.4167,31.4167,119.78523255193,0
+SPGP.US,D,20161019,000000,31.4981,31.4981,31.4981,31.4981,2384.632066517,0
+SPGP.US,D,20161020,000000,31.4703,31.5469,31.3581,31.4882,11744.992381647,0
+SPGP.US,D,20161021,000000,31.3342,31.5369,31.3342,31.5369,8173.5805741319,0
+SPGP.US,D,20161024,000000,31.7436,31.7724,31.7256,31.7624,5758.7505498286,0
+SPGP.US,D,20161025,000000,31.5171,31.5269,31.4912,31.4912,3373.1118847187,0
+SPGP.US,D,20161026,000000,31.4932,31.4932,31.4932,31.4932,287.88719756179,0
+SPGP.US,D,20161027,000000,31.4256,31.4286,31.3868,31.4286,911.97832514329,0
+SPGP.US,D,20161028,000000,31.2459,31.4068,31.2459,31.3541,18001.002636355,0
+SPGP.US,D,20161031,000000,31.2846,31.2846,31.2081,31.2369,2063.5271153904,0
+SPGP.US,D,20161101,000000,31.1991,31.1991,30.8186,30.9637,1498.8253047885,0
+SPGP.US,D,20161102,000000,31.0492,31.0511,30.9041,30.9349,3270.4388282456,0
+SPGP.US,D,20161103,000000,30.8246,30.8623,30.5971,30.6349,2763.1131374374,0
+SPGP.US,D,20161104,000000,30.7948,30.8991,30.759,30.759,3378.1448776831,0
+SPGP.US,D,20161107,000000,31.1902,31.4703,31.1902,31.4415,35355.768976085,0
+SPGP.US,D,20161108,000000,31.6084,31.7346,31.5836,31.6889,2785.2583064807,0
+SPGP.US,D,20161109,000000,31.5547,31.8577,31.4465,31.8577,7297.839798332,0
+SPGP.US,D,20161110,000000,32.1399,32.1399,31.4981,31.824,40357.557384073,0
+SPGP.US,D,20161111,000000,31.5369,31.6124,31.5369,31.6124,3223.1286943806,0
+SPGP.US,D,20161114,000000,31.3868,31.4206,31.3868,31.4098,641.20330366035,0
+SPGP.US,D,20161115,000000,31.4336,31.5171,31.4336,31.5171,1033.776754881,0
+SPGP.US,D,20161117,000000,31.673,31.7256,31.673,31.7048,2965.439454605,0
+SPGP.US,D,20161118,000000,31.6928,31.7168,31.6928,31.7068,1507.8846921243,0
+SPGP.US,D,20161121,000000,31.679,31.9283,31.679,31.9203,5864.4434020803,0
+SPGP.US,D,20161122,000000,32.0654,32.0654,31.9402,32.0554,29880.879229446,0
+SPGP.US,D,20161123,000000,31.8866,31.9253,31.8866,31.9203,947.20927589385,0
+SPGP.US,D,20161125,000000,31.9968,31.9968,31.978,31.978,2881.8917713965,0
+SPGP.US,D,20161128,000000,31.8767,32.0168,31.8767,31.8965,10351.85992911,0
+SPGP.US,D,20161129,000000,32.0118,32.0972,31.968,31.968,1381.0532694223,0
+SPGP.US,D,20161130,000000,31.6512,31.6512,31.6025,31.6025,578.7941909022,0
+SPGP.US,D,20161201,000000,31.2478,31.2687,31.1346,31.1346,2008.1641927824,0
+SPGP.US,D,20161205,000000,31.4823,31.4823,31.4336,31.4604,3371.098687533,0
+SPGP.US,D,20161206,000000,31.4624,31.5071,31.4515,31.5071,2032.3225590114,0
+SPGP.US,D,20161207,000000,31.6512,31.821,31.6512,31.821,653.28248677483,0
+SPGP.US,D,20161208,000000,31.8617,31.9105,31.8617,31.9085,3875.4045825625,0
+SPGP.US,D,20161209,000000,32.0266,32.1032,31.978,32.0456,6225.8122969219,0
+SPGP.US,D,20161212,000000,32.0266,32.0266,31.9253,31.9541,1829.9962418438,0
+SPGP.US,D,20161213,000000,32.1499,32.3277,32.1499,32.2433,182616.11012049,0
+SPGP.US,D,20161214,000000,32.2949,32.2949,32.0843,32.0843,2676.5456584503,0
+SPGP.US,D,20161215,000000,32.2075,32.2433,32.1131,32.1131,3446.5935819985,0
+SPGP.US,D,20161216,000000,32.1687,32.1787,32.0168,32.0554,47945.297577152,0
+SPGP.US,D,20161219,000000,31.978,32.2433,31.978,32.0744,3092.270877307,0
+SPGP.US,D,20161220,000000,32.1509,32.2155,32.122,32.2085,8727.2098002122,0
+SPGP.US,D,20161221,000000,32.1687,32.2085,32.1439,32.2085,1089.139677489,0
+SPGP.US,D,20161222,000000,32.0266,32.0486,31.968,32.0336,1339.7827271145,0
+SPGP.US,D,20161223,000000,32.1141,32.1141,32.1091,32.1091,994.5194097589,0
+SPGP.US,D,20161227,000000,32.3774,32.3774,32.2701,32.2701,1911.5307278666,0
+SPGP.US,D,20161228,000000,32.0168,32.0496,32.0168,32.0496,1896.4317489735,0
+SPGP.US,D,20161229,000000,32.0366,32.0366,32.0366,32.0366,317.07855675512,0
+SPGP.US,D,20161230,000000,31.8181,31.8369,31.6601,31.6968,15017.444407078,0
+SPGP.US,D,20170103,000000,31.974,32.0942,31.9502,32.0554,2208.4773127642,0
+SPGP.US,D,20170104,000000,32.1409,32.3018,32.1409,32.2512,785.14690244124,0
+SPGP.US,D,20170105,000000,32.4171,32.4429,32.4171,32.4429,485.18052176497,0
+SPGP.US,D,20170106,000000,32.5532,32.6874,32.5532,32.6575,5723.5195990781,0
+SPGP.US,D,20170109,000000,32.5899,32.5899,32.5433,32.5433,5217.2005068627,0
+SPGP.US,D,20170110,000000,32.742,32.742,32.6674,32.6674,497.25970487945,0
+SPGP.US,D,20170111,000000,32.6674,32.6764,32.434,32.4499,7925.957320285,0
+SPGP.US,D,20170112,000000,32.425,32.425,32.3386,32.3902,3229.1682859378,0
+SPGP.US,D,20170113,000000,32.7469,32.7598,32.7469,32.7598,437.87038789992,0
+SPGP.US,D,20170117,000000,32.6585,32.7479,32.5999,32.6297,9539.5348646611,0
+SPGP.US,D,20170118,000000,32.7052,32.7052,32.6952,32.6952,8278.2668277907,0
+SPGP.US,D,20170119,000000,32.8383,32.8899,32.6575,32.6575,5493.0085213101,0
+SPGP.US,D,20170120,000000,32.7161,32.733,32.6764,32.733,1667.9338683912,0
+SPGP.US,D,20170123,000000,32.7618,32.8105,32.6854,32.742,21927.743747154,0
+SPGP.US,D,20170124,000000,32.7519,32.8105,32.7519,32.7916,8322.5571658771,0
+SPGP.US,D,20170125,000000,33.0539,33.2158,33.0539,33.2129,7088.4672910144,0
+SPGP.US,D,20170126,000000,33.2476,33.2476,33.2158,33.2287,1677.9998543199,0
+SPGP.US,D,20170127,000000,33.1095,33.1871,33.1095,33.1681,10106.249872449,0
+SPGP.US,D,20170130,000000,33.1294,33.1294,32.8105,32.9605,12426.459629022,0
+SPGP.US,D,20170131,000000,32.8293,32.9804,32.8293,32.9804,2855.7202079818,0
+SPGP.US,D,20170201,000000,32.8343,32.9506,32.8343,32.9506,1660.8876782411,0
+SPGP.US,D,20170202,000000,32.9804,32.9903,32.9228,32.9903,5918.7997260955,0
+SPGP.US,D,20170203,000000,33.0817,33.1871,33.0817,33.1871,1029.7503605095,0
+SPGP.US,D,20170206,000000,33.1483,33.1483,33.0539,33.1195,1010.6249872449,0
+SPGP.US,D,20170207,000000,33.3082,33.3082,33.2228,33.2516,9784.1383227293,0
+SPGP.US,D,20170208,000000,33.2257,33.2257,33.2257,33.2257,9245.608075542,0
+SPGP.US,D,20170209,000000,33.2992,33.5764,33.2992,33.5764,865.67478987111,0
+SPGP.US,D,20170210,000000,33.639,33.6728,33.5675,33.6688,22622.296776237,0
+SPGP.US,D,20170213,000000,33.7583,33.9132,33.7583,33.9043,2327.2559467233,0
+SPGP.US,D,20170214,000000,33.7781,33.9908,33.7781,33.9788,9894.8641679454,0
+SPGP.US,D,20170215,000000,33.9698,34.2649,33.9698,34.246,26474.549591163,0
+SPGP.US,D,20170216,000000,34.255,34.255,34.1655,34.1655,335.19733142684,0
+SPGP.US,D,20170217,000000,34.1119,34.2828,34.1119,34.2828,1723.2967909992,0
+SPGP.US,D,20170221,000000,34.404,34.4865,34.404,34.4865,13572.975426305,0
+SPGP.US,D,20170222,000000,34.4675,34.4815,34.3861,34.4308,19622.632969474,0
+SPGP.US,D,20170223,000000,34.3036,34.3583,34.2908,34.2908,1103.2320577892,0
+SPGP.US,D,20170224,000000,34.255,34.3384,34.255,34.3384,14753.715575745,0
+SPGP.US,D,20170227,000000,34.2908,34.4675,34.2828,34.4675,3361.0327016042,0
+SPGP.US,D,20170228,000000,34.4427,34.4537,34.4427,34.4537,491.22011332221,0
+SPGP.US,D,20170301,000000,34.7945,34.8928,34.7269,34.8928,22177.380198186,0
+SPGP.US,D,20170302,000000,34.8699,34.8699,34.7695,34.7845,4611.228153953,0
+SPGP.US,D,20170303,000000,34.6712,34.856,34.6712,34.856,29796.324947645,0
+SPGP.US,D,20170306,000000,34.6792,34.7547,34.6792,34.7547,1715.2440022562,0
+SPGP.US,D,20170307,000000,34.7338,34.7507,34.6236,34.6236,468.06834568612,0
+SPGP.US,D,20170308,000000,34.6712,34.8213,34.6424,34.708,5143.718809583,0
+SPGP.US,D,20170309,000000,34.6891,34.7348,34.5649,34.6812,25979.303083469,0
+SPGP.US,D,20170310,000000,34.8311,34.8311,34.6891,34.8311,18515.374517313,0
+SPGP.US,D,20170313,000000,34.8401,34.8858,34.7755,34.8858,1851.1348122942,0
+SPGP.US,D,20170314,000000,34.7755,34.8481,34.7755,34.8481,1877.3063757089,0
+SPGP.US,D,20170315,000000,34.9246,35.1789,34.8928,35.16,19956.823702307,0
+SPGP.US,D,20170316,000000,35.1789,35.1789,35.0259,35.0646,1193.8259311478,0
+SPGP.US,D,20170317,000000,35.1123,35.159,35.0835,35.0835,1636.7293120121,0
+SPGP.US,D,20170320,000000,35.1123,35.1123,35.006,35.0537,15298.28541449,0
+SPGP.US,D,20170321,000000,35.1351,35.1878,34.6632,34.6632,24482.490975866,0
+SPGP.US,D,20170322,000000,34.706,34.7636,34.6216,34.7547,1582.372987997,0
+SPGP.US,D,20170323,000000,34.706,34.7745,34.6593,34.706,4312.2683718696,0
+SPGP.US,D,20170324,000000,34.7973,34.7973,34.6404,34.6692,2074.599699912,0
+SPGP.US,D,20170327,000000,34.856,34.856,34.856,34.856,114.75223958757,0
+SPGP.US,D,20170328,000000,34.9344,35.1213,34.9344,35.1213,4590.0895835026,0
+SPGP.US,D,20170329,000000,35.1689,35.2335,35.159,35.1968,11193.376352752,0
+SPGP.US,D,20170330,000000,35.2146,35.2464,35.1541,35.2017,2189.3519394996,0
+SPGP.US,D,20170331,000000,35.1968,35.2792,35.1878,35.2325,323655.67196095,0
+SPGP.US,D,20170403,000000,35.2882,35.3646,35.1699,35.1968,11908.061353692,0
+SPGP.US,D,20170404,000000,35.0835,35.2614,35.0835,35.2614,3263.3926380955,0
+SPGP.US,D,20170405,000000,35.2524,35.4878,35.1123,35.1123,5063.1909221531,0
+SPGP.US,D,20170406,000000,35.2146,35.2494,35.1968,35.2494,9639.1881253555,0
+SPGP.US,D,20170407,000000,35.3547,35.3646,35.2444,35.3358,2454.0873694253,0
+SPGP.US,D,20170410,000000,35.4183,35.462,35.3458,35.3458,3848.2264205549,0
+SPGP.US,D,20170411,000000,35.3835,35.3835,35.0935,35.2524,8936.5823075299,0
+SPGP.US,D,20170412,000000,35.2375,35.2712,35.1351,35.1351,9053.3477443032,0
+SPGP.US,D,20170413,000000,35.1311,35.2236,35.0735,35.0735,3536.1808567642,0
+SPGP.US,D,20170417,000000,35.0537,35.3458,35.0537,35.317,6622.412142514,0
+SPGP.US,D,20170418,000000,35.2424,35.3547,35.1968,35.3547,4371.6576888491,0
+SPGP.US,D,20170419,000000,35.3935,35.4541,35.298,35.3458,4220.6678999181,0
+SPGP.US,D,20170420,000000,35.4859,35.6587,35.4243,35.612,2217.5367001001,0
+SPGP.US,D,20170421,000000,35.612,35.612,35.4997,35.5554,34411.579495969,0
+SPGP.US,D,20170424,000000,35.8465,35.8832,35.7928,35.8832,1945.7550800242,0
+SPGP.US,D,20170425,000000,35.8564,36.0501,35.8564,36.0501,4283.0770126762,0
+SPGP.US,D,20170426,000000,36.1683,36.1683,36.0601,36.0601,1021.6975717665,0
+SPGP.US,D,20170427,000000,36.1882,36.3283,36.1882,36.2906,3753.6061528248,0
+SPGP.US,D,20170428,000000,36.4037,36.4037,36.2628,36.3571,2462.1401581683,0
+SPGP.US,D,20170501,000000,36.3839,36.5856,36.3839,36.5668,56859.734715638,0
+SPGP.US,D,20170502,000000,36.6144,36.6144,36.4982,36.6044,11020.241394778,0
+SPGP.US,D,20170503,000000,36.4793,36.4992,36.4137,36.4992,3119.4490393146,0
+SPGP.US,D,20170504,000000,36.528,36.6234,36.4515,36.6124,4726.9869921334,0
+SPGP.US,D,20170505,000000,36.6681,36.6681,36.6044,36.6671,621550.47273309,0
+SPGP.US,D,20170508,000000,36.7733,36.7733,36.528,36.528,5529.2460706535,0
+SPGP.US,D,20170509,000000,36.7634,36.7733,36.7177,36.7177,5114.5274503897,0
+SPGP.US,D,20170510,000000,36.6959,36.7197,36.669,36.6929,3675.0914625807,0
+SPGP.US,D,20170511,000000,36.6074,36.6521,36.4793,36.6521,2831.5618417528,0
+SPGP.US,D,20170512,000000,36.6979,36.7177,36.6323,36.669,6293.2544026444,0
+SPGP.US,D,20170515,000000,36.7277,36.833,36.7277,36.821,2863.7729967248,0
+SPGP.US,D,20170516,000000,36.8946,36.8946,36.8031,36.8161,5645.0049088339,0
+SPGP.US,D,20170517,000000,36.4803,36.4803,36.1982,36.1982,4925.2869149295,0
+SPGP.US,D,20170518,000000,36.3671,36.4505,36.3313,36.4505,1393.1324525368,0
+SPGP.US,D,20170519,000000,36.5478,36.6283,36.528,36.528,11444.019402378,0
+SPGP.US,D,20170522,000000,36.7883,36.7883,36.7883,36.7883,101.66645788021,0
+SPGP.US,D,20170523,000000,36.9044,36.9044,36.7634,36.7634,2872.8323840606,0
+SPGP.US,D,20170524,000000,36.822,37.0187,36.8161,37.0187,4742.0859710265,0
+SPGP.US,D,20170525,000000,37.1628,37.3943,37.1528,37.3943,5030.9797671812,0
+SPGP.US,D,20170526,000000,37.3843,37.4091,37.3386,37.3743,1545.1288400606,0
+SPGP.US,D,20170530,000000,37.4231,37.4638,37.3585,37.432,16393.464683536,0
+SPGP.US,D,20170531,000000,37.5364,37.5364,37.3515,37.5274,3105.3566590144,0
+SPGP.US,D,20170601,000000,37.586,37.7837,37.586,37.7837,12890.501580336,0
+SPGP.US,D,20170602,000000,37.9148,38.1512,37.9148,38.1512,1425.3436075087,0
+SPGP.US,D,20170605,000000,38.0321,38.18,38.0321,38.1712,1795.7718896861,0
+SPGP.US,D,20170606,000000,37.9943,38.185,37.9446,37.9446,42395.919534642,0
+SPGP.US,D,20170607,000000,38.1314,38.1314,38.0092,38.1145,2364.5000946596,0
+SPGP.US,D,20170608,000000,38.0371,38.1026,38.0251,38.0817,20813.439104843,0
+SPGP.US,D,20170609,000000,38.1433,38.2248,37.4876,37.6515,6867.0156005822,0
+SPGP.US,D,20170612,000000,37.3843,37.4986,37.2661,37.4986,4107.9288575163,0
+SPGP.US,D,20170613,000000,37.6705,37.879,37.6705,37.879,3911.642131906,0
+SPGP.US,D,20170614,000000,38.0459,38.0459,37.7946,37.7946,1378.0334736437,0
+SPGP.US,D,20170615,000000,37.5661,37.7281,37.4071,37.6705,3475.7849411918,0
+SPGP.US,D,20170616,000000,37.5671,37.6347,37.4419,37.6068,5259.4776477634,0
+SPGP.US,D,20170619,000000,37.8432,38.038,37.8432,38.0301,3399.2834481334,0
+SPGP.US,D,20170620,000000,38.1344,38.1344,37.9555,37.9555,4072.6979067657,0
+SPGP.US,D,20170621,000000,38.1662,38.2516,38.1662,38.2516,717.70479671872,0
+SPGP.US,D,20170622,000000,38.2705,38.3927,38.2416,38.3837,7905.8253484276,0
+SPGP.US,D,20170623,000000,38.2416,38.3718,38.1741,38.2804,20796.326928764,0
+SPGP.US,D,20170626,000000,38.5228,38.5228,38.1642,38.2556,28815.897918186,0
+SPGP.US,D,20170627,000000,38.1433,38.2128,37.8622,37.9754,4908.1747388506,0
+SPGP.US,D,20170628,000000,38.1125,38.2049,38.0629,38.2049,1425.3436075087,0
+SPGP.US,D,20170629,000000,37.8532,37.8532,37.3953,37.7668,3656.972687909,0
+SPGP.US,D,20170630,000000,37.8622,37.8622,37.7668,37.7668,3922.7147164276,0
+SPGP.US,D,20170703,000000,37.5065,37.5065,37.4916,37.4916,496.25310628658,0
+SPGP.US,D,20170705,000000,37.5374,37.6773,37.5334,37.6773,1739.4023684852,0
+SPGP.US,D,20170706,000000,37.4241,37.587,37.4241,37.4251,1101.2188606035,0
+SPGP.US,D,20170707,000000,37.8155,37.897,37.8155,37.8702,3424.4484129552,0
+SPGP.US,D,20170710,000000,37.8284,38.0111,37.8284,38.0111,975.39403649431,0
+SPGP.US,D,20170711,000000,38.038,38.038,37.9367,37.9446,4943.4056896012,0
+SPGP.US,D,20170712,000000,38.3689,38.3689,38.3391,38.3579,673.41445863229,0
+SPGP.US,D,20170713,000000,38.4463,38.4742,38.3827,38.3827,93164.726164803,0
+SPGP.US,D,20170714,000000,38.5715,38.7423,38.5715,38.6947,6466.3893606186,0
+SPGP.US,D,20170717,000000,38.7682,38.7682,38.5993,38.6092,10823.954669168,0
+SPGP.US,D,20170718,000000,38.7692,38.9421,38.7423,38.8854,7134.7708262865,0
+SPGP.US,D,20170719,000000,38.9391,39.2122,38.9391,39.1834,2766.1329332161,0
+SPGP.US,D,20170720,000000,39.2897,39.3573,39.1686,39.3573,887.81995891432,0
+SPGP.US,D,20170721,000000,39.2122,39.2609,39.2122,39.2609,689.52003611827,0
+SPGP.US,D,20170724,000000,39.3375,39.4238,39.2659,39.4238,1588.4125795542,0
+SPGP.US,D,20170725,000000,39.405,39.4159,39.3335,39.3791,52774.957625759,0
+SPGP.US,D,20170726,000000,39.4696,39.6871,39.4696,39.6772,51132.188722189,0
+SPGP.US,D,20170727,000000,39.6037,39.7716,39.1278,39.3195,23524.209115451,0
+SPGP.US,D,20170728,000000,39.253,39.3375,39.2162,39.3097,5783.9155146505,0
+SPGP.US,D,20170731,000000,39.3097,39.3901,39.1198,39.1298,6088.9148882911,0
+SPGP.US,D,20170801,000000,39.1774,39.251,39.1774,39.2192,6905.2663471114,0
+SPGP.US,D,20170802,000000,39.2997,39.2997,38.946,39.2162,16893.744184194,0
+SPGP.US,D,20170803,000000,39.3473,39.3473,39.1198,39.1388,5055.1381334101,0
+SPGP.US,D,20170804,000000,39.1874,39.2609,39.1774,39.2341,7189.1271503017,0
+SPGP.US,D,20170807,000000,39.2997,39.4139,39.2997,39.405,4538.7530552661,0
+SPGP.US,D,20170808,000000,39.3573,39.4606,39.1974,39.1974,6604.2933678423,0
+SPGP.US,D,20170809,000000,39.0067,39.2073,38.9122,39.2073,7823.2842638119,0
+SPGP.US,D,20170810,000000,38.9619,38.9619,38.6469,38.7285,8712.1108213191,0
+SPGP.US,D,20170811,000000,38.5715,38.7742,38.5218,38.6847,4471.3109495436,0
+SPGP.US,D,20170814,000000,39.2291,39.2947,39.2162,39.2947,550.60943030174,0
+SPGP.US,D,20170815,000000,39.2699,39.2699,39.101,39.1586,31331.387801777,0
+SPGP.US,D,20170816,000000,39.2619,39.4318,39.2252,39.3573,10754.499366259,0
+SPGP.US,D,20170817,000000,39.2709,39.2709,38.791,38.791,5321.8867605216,0
+SPGP.US,D,20170818,000000,38.6947,38.9112,38.5526,38.8168,2032.3225590114,0
+SPGP.US,D,20170821,000000,38.7423,38.7523,38.5328,38.7523,3156.6931872509,0
+SPGP.US,D,20170822,000000,38.8328,39.3673,38.8328,39.3285,12419.413438872,0
+SPGP.US,D,20170823,000000,39.253,39.253,39.0165,39.244,3069.1191096709,0
+SPGP.US,D,20170824,000000,39.1874,39.1874,39.0255,39.0623,7421.6514252555,0
+SPGP.US,D,20170825,000000,39.3097,39.3097,39.11,39.1774,3197.9637295587,0
+SPGP.US,D,20170828,000000,39.2073,39.2291,39.1874,39.2252,1813.8906643578,0
+SPGP.US,D,20170829,000000,38.9391,39.2997,38.9391,39.2997,2589.9781794632,0
+SPGP.US,D,20170830,000000,39.4159,39.6971,39.4159,39.6971,5500.0547114602,0
+SPGP.US,D,20170831,000000,39.7815,39.9445,39.7815,39.8769,8789.6189129704,0
+SPGP.US,D,20170901,000000,40.0378,40.0656,40.0011,40.0497,4732.0199850978,0
+SPGP.US,D,20170905,000000,39.8769,39.9583,39.6503,39.7815,23054.127572579,0
+SPGP.US,D,20170906,000000,39.857,40.0001,39.7348,40.0001,3066.0993138923,0
+SPGP.US,D,20170907,000000,39.9255,40.1818,39.9255,40.1719,52346.146625195,0
+SPGP.US,D,20170908,000000,40.0477,40.2087,40.0477,40.0934,2081.6458900622,0
+SPGP.US,D,20170911,000000,40.3507,40.4818,40.312,40.473,2757.0735458802,0
+SPGP.US,D,20170912,000000,40.4203,40.4818,40.3806,40.452,14475.894364112,0
+SPGP.US,D,20170913,000000,40.4462,40.5018,40.4173,40.5018,2225.5894888431,0
+SPGP.US,D,20170914,000000,40.3806,40.4412,40.3607,40.4402,1911.5307278666,0
+SPGP.US,D,20170915,000000,40.4173,40.5266,40.3815,40.5266,7715.5782143745,0
+SPGP.US,D,20170918,000000,40.6617,40.7124,40.5216,40.5216,10908.508950968,0
+SPGP.US,D,20170919,000000,40.6061,40.6637,40.5315,40.6637,7476.0077492706,0
+SPGP.US,D,20170920,000000,40.5683,40.6637,40.3468,40.5822,4643.4393089249,0
+SPGP.US,D,20170921,000000,40.3507,40.5117,40.3507,40.3984,4569.9576116452,0
+SPGP.US,D,20170922,000000,40.2723,40.4462,40.2723,40.312,4466.2779565792,0
+SPGP.US,D,20170925,000000,40.3219,40.3219,39.856,39.856,9174.139575448,0
+SPGP.US,D,20170926,000000,40.1034,40.1094,39.8759,39.9146,22570.960248,0
+SPGP.US,D,20170927,000000,40.0567,40.1938,39.9683,40.162,9418.7430335162,0
+SPGP.US,D,20170928,000000,40.162,40.2821,40.162,40.2821,47727.872281091,0
+SPGP.US,D,20170929,000000,40.3169,40.5117,40.3169,40.4173,15898.218175842,0
+SPGP.US,D,20171002,000000,40.6249,40.6845,40.5415,40.6061,6207.6935222502,0
+SPGP.US,D,20171003,000000,40.7968,40.7968,40.6111,40.6835,17663.792107743,0
+SPGP.US,D,20171004,000000,40.6448,40.8733,40.6448,40.8346,5556.4242326611,0
+SPGP.US,D,20171005,000000,40.919,41.2051,40.919,41.1991,6199.6407335072,0
+SPGP.US,D,20171006,000000,41.1763,41.3193,41.1366,41.3193,19098.195102587,0
+SPGP.US,D,20171009,000000,41.4206,41.4206,41.219,41.219,5762.7769442001,0
+SPGP.US,D,20171010,000000,41.3472,41.3472,41.1366,41.1366,5109.4944574253,0
+SPGP.US,D,20171011,000000,41.2717,41.4306,41.2617,41.4306,18898.888581198,0
+SPGP.US,D,20171012,000000,41.4793,41.5667,41.4306,41.5081,40612.226828069,0
+SPGP.US,D,20171013,000000,41.7158,41.7158,41.5568,41.5817,8690.9722508688,0
+SPGP.US,D,20171016,000000,41.6035,41.6402,41.522,41.6313,52503.176005683,0
+SPGP.US,D,20171017,000000,41.6124,41.6124,41.5339,41.5737,2936.2480954117,0
+SPGP.US,D,20171018,000000,41.5747,41.678,41.5329,41.6601,8848.001631357,0
+SPGP.US,D,20171019,000000,41.6313,41.67,41.4306,41.67,10324.681767102,0
+SPGP.US,D,20171020,000000,41.7813,41.7823,41.7058,41.7118,4304.2155831266,0
+SPGP.US,D,20171023,000000,41.9263,41.9263,41.5935,41.6035,5776.8693245003,0
+SPGP.US,D,20171024,000000,41.6263,41.7217,41.5568,41.6889,4704.8418230902,0
+SPGP.US,D,20171025,000000,41.6988,41.7326,41.3213,41.5299,17318.528790387,0
+SPGP.US,D,20171026,000000,41.5469,41.5469,41.3918,41.3918,6943.5170936406,0
+SPGP.US,D,20171027,000000,41.5935,41.8667,41.5935,41.8667,25540.426096977,0
+SPGP.US,D,20171030,000000,41.7634,41.8568,41.6601,41.7724,60266.064353922,0
+SPGP.US,D,20171031,000000,41.8647,41.985,41.8538,41.985,3943.8532868779,0
+SPGP.US,D,20171101,000000,42.2165,42.2165,41.8479,41.9263,4738.059576655,0
+SPGP.US,D,20171102,000000,41.9661,42.0197,41.8101,41.8866,4466.2779565792,0
+SPGP.US,D,20171103,000000,42.0366,42.2751,42.0366,42.2561,26401.067893883,0
+SPGP.US,D,20171106,000000,42.3237,42.442,42.3207,42.4161,47206.454209983,0
+SPGP.US,D,20171107,000000,42.4459,42.4459,42.1827,42.2751,13781.341335029,0
+SPGP.US,D,20171108,000000,42.3526,42.5513,42.3526,42.5513,3973.0446460712,0
+SPGP.US,D,20171109,000000,42.2949,42.3138,41.9165,42.2949,8952.6878850159,0
+SPGP.US,D,20171110,000000,42.284,42.4072,42.1529,42.2949,1894.4185517877,0
+SPGP.US,D,20171113,000000,42.3426,42.5135,42.3426,42.4757,5845.3180288157,0
+SPGP.US,D,20171114,000000,42.4757,42.5214,42.3526,42.436,4684.7098512327,0
+SPGP.US,D,20171115,000000,42.3694,42.3694,42.1111,42.2005,4783.3565133343,0
+SPGP.US,D,20171116,000000,42.436,42.6744,42.436,42.6327,18501.282137013,0
+SPGP.US,D,20171117,000000,42.7202,42.7202,42.4757,42.5513,29348.388573816,0
+SPGP.US,D,20171120,000000,42.6664,42.6814,42.5313,42.5611,8422.2104265716,0
+SPGP.US,D,20171121,000000,42.8741,42.9685,42.8741,42.9237,2175.2595591994,0
+SPGP.US,D,20171122,000000,43.0628,43.0628,42.739,42.7767,5735.5987821925,0
+SPGP.US,D,20171124,000000,42.9695,43.0628,42.8601,43.0628,16316.963190478,0
+SPGP.US,D,20171127,000000,43.0628,43.0956,42.9496,43.0539,7703.49903126,0
+SPGP.US,D,20171128,000000,43.1006,43.4235,41.8141,43.0539,31143.15386491,0
+SPGP.US,D,20171129,000000,43.0817,43.0817,42.2751,42.4072,6753.2699595875,0
+SPGP.US,D,20171130,000000,42.5909,42.9129,42.4658,42.9129,13716.919025085,0
+SPGP.US,D,20171201,000000,42.8841,42.8929,42.0038,42.6188,12909.626953601,0
+SPGP.US,D,20171204,000000,43.1105,43.1105,42.0853,42.0853,20461.129597337,0
+SPGP.US,D,20171205,000000,42.3009,42.4946,42.3009,42.3336,2025.2763688612,0
+SPGP.US,D,20171206,000000,42.1052,42.3207,42.1052,42.3207,566.71500778771,0
+SPGP.US,D,20171207,000000,42.5711,42.6307,42.4926,42.5751,19737.385209062,0
+SPGP.US,D,20171208,000000,42.8543,42.9227,42.6834,42.8065,7586.7335944867,0
+SPGP.US,D,20171211,000000,42.7966,42.9059,42.7489,42.8523,6306.3401843517,0
+SPGP.US,D,20171212,000000,42.9029,43.0231,42.8641,42.8641,18301.975615623,0
+SPGP.US,D,20171213,000000,43.1304,43.1691,42.9496,42.9992,6361.7031069598,0
+SPGP.US,D,20171214,000000,43.2228,43.2228,42.9794,42.9794,4117.994843445,0
+SPGP.US,D,20171215,000000,43.1691,43.3956,43.0539,43.2804,99477.105940712,0
+SPGP.US,D,20171218,000000,43.6609,43.7096,43.5287,43.5287,21102.332900998,0
+SPGP.US,D,20171219,000000,43.6152,43.6152,43.337,43.347,41585.607667378,0
+SPGP.US,D,20171220,000000,43.5854,43.5854,43.3042,43.4145,5280.6162182138,0
+SPGP.US,D,20171221,000000,43.5089,43.5189,43.2615,43.2615,7287.7738124033,0
+SPGP.US,D,20171222,000000,43.1949,43.2705,43.1403,43.2705,9014.0903991811,0
+SPGP.US,D,20171226,000000,43.2615,43.2615,43.1105,43.1851,11715.801022454,0
+SPGP.US,D,20171227,000000,43.337,43.347,43.2149,43.2228,10283.411224794,0
+SPGP.US,D,20171228,000000,43.4513,43.4513,43.2715,43.3092,15278.153442633,0
+SPGP.US,D,20171229,000000,43.4989,43.5953,43.1691,43.1831,39911.63420743,0
+SPGP.US,D,20180102,000000,43.4334,43.653,43.357,43.6291,40631.352201334,0
+SPGP.US,D,20180103,000000,43.7871,44.1835,43.7384,44.1377,26961.743310114,0
+SPGP.US,D,20180104,000000,44.2619,44.2619,44.0334,44.0334,22558.881064885,0
+SPGP.US,D,20180105,000000,44.3006,44.5838,44.1079,44.5838,23575.545643687,0
+SPGP.US,D,20180108,000000,44.5083,44.7646,44.5083,44.6394,34029.072030677,0
+SPGP.US,D,20180109,000000,45.1341,45.1341,44.6305,44.9256,26719.153049231,0
+SPGP.US,D,20180110,000000,44.7547,44.7547,44.3742,44.6772,16778.991944607,0
+SPGP.US,D,20180111,000000,44.8193,44.8967,44.6305,44.8967,10284.417823387,0
+SPGP.US,D,20180112,000000,44.9454,45.2564,44.8967,45.2305,16556.533655582,0
+SPGP.US,D,20180116,000000,45.5345,45.7621,45.1531,45.1531,46940.712181465,0
+SPGP.US,D,20180117,000000,45.4123,45.7939,45.3448,45.7809,47820.479351635,0
+SPGP.US,D,20180118,000000,45.8982,45.8982,45.626,45.626,63283.846935357,0
+SPGP.US,D,20180119,000000,45.926,46.0233,45.8832,46.0213,14293.700018802,0
+SPGP.US,D,20180122,000000,46.066,46.4277,46.0174,46.4277,26729.21903516,0
+SPGP.US,D,20180123,000000,46.6382,46.8727,46.6382,46.8628,12043.95216373,0
+SPGP.US,D,20180124,000000,46.9314,46.9899,46.5061,46.7853,40809.520152272,0
+SPGP.US,D,20180125,000000,46.9412,47.0197,46.7088,46.824,81442.885550793,0
+SPGP.US,D,20180126,000000,47.1399,47.5512,47.0575,47.5016,28690.073094077,0
+SPGP.US,D,20180129,000000,47.5314,47.596,47.1499,47.2452,48174.802056327,0
+SPGP.US,D,20180130,000000,46.7317,46.981,46.6512,46.8041,14343.023349853,0
+SPGP.US,D,20180131,000000,47.1866,47.2452,46.8628,47.0009,13150.204017298,0
+SPGP.US,D,20180201,000000,46.8051,47.0396,46.5727,46.6462,23978.185080837,0
+SPGP.US,D,20180202,000000,46.5141,46.5429,45.8197,45.8197,32861.417662944,0
+SPGP.US,D,20180205,000000,45.3945,45.9975,43.9659,44.3593,55455.52967858,0
+SPGP.US,D,20180206,000000,43.1949,45.0607,42.8393,45.013,44532.928347311,0
+SPGP.US,D,20180207,000000,45.013,45.6895,44.8193,44.8193,22749.128198938,0
+SPGP.US,D,20180208,000000,45.0408,45.0408,42.9218,42.9218,42191.580020288,0
+SPGP.US,D,20180209,000000,43.4513,43.9341,42.2532,43.7096,32105.462119697,0
+SPGP.US,D,20180212,000000,44.252,44.5838,43.8209,44.5272,9380.4922869871,0
+SPGP.US,D,20180213,000000,44.2619,44.6584,44.2033,44.6285,11690.636057632,0
+SPGP.US,D,20180214,000000,44.3106,45.3,44.3106,45.2663,9949.2204919605,0
+SPGP.US,D,20180215,000000,45.4491,45.926,45.2952,45.926,26241.018717616,0
+SPGP.US,D,20180216,000000,45.926,46.1803,45.926,46.1077,12342.911945813,0
+SPGP.US,D,20180220,000000,45.8554,46.2956,45.8554,45.8554,9143.9416176618,0
+SPGP.US,D,20180221,000000,46.0174,46.4863,45.7044,45.7044,14324.904575181,0
+SPGP.US,D,20180222,000000,45.9628,46.0253,45.7044,45.7521,41152.770272443,0
+SPGP.US,D,20180223,000000,45.9538,46.4962,45.8445,46.4962,8706.0712297619,0
+SPGP.US,D,20180226,000000,46.7217,47.0297,46.6293,47.0098,54817.346170699,0
+SPGP.US,D,20180227,000000,47.0943,47.0943,46.5429,46.5429,13082.761911575,0
+SPGP.US,D,20180228,000000,46.7127,46.825,46.218,46.2756,11734.926395718,0
+SPGP.US,D,20180301,000000,46.3054,46.3054,45.1531,45.4391,10967.898267948,0
+SPGP.US,D,20180302,000000,44.8291,45.7431,44.6772,45.7431,25160.938427463,0
+SPGP.US,D,20180305,000000,45.3945,46.2618,45.3945,46.2001,10211.9427247,0
+SPGP.US,D,20180306,000000,46.3323,46.4664,46.1803,46.4277,6561.0096283487,0
+SPGP.US,D,20180307,000000,45.9448,46.5528,45.9448,46.5528,11777.203536619,0
+SPGP.US,D,20180308,000000,46.676,46.8061,46.6006,46.8061,13665.582496849,0
+SPGP.US,D,20180309,000000,47.0863,47.6238,47.0863,47.6238,9950.2270905534,0
+SPGP.US,D,20180312,000000,47.7221,47.8155,47.5413,47.6536,75319.746310344,0
+SPGP.US,D,20180313,000000,47.8155,48.0053,47.1976,47.4003,15965.660281565,0
+SPGP.US,D,20180314,000000,47.5214,47.5214,47.1161,47.1866,7686.3868551812,0
+SPGP.US,D,20180315,000000,47.3029,47.3605,47.1489,47.1668,3669.0518710235,0
+SPGP.US,D,20180316,000000,47.4071,47.4071,47.2254,47.3128,10576.33141532,0
+SPGP.US,D,20180319,000000,47.1489,47.1489,46.1525,46.4355,21950.895514789,0
+SPGP.US,D,20180320,000000,46.5916,46.9124,46.5916,46.834,7731.6837918605,0
+SPGP.US,D,20180321,000000,46.7773,47.0287,46.6651,46.7585,16109.603880346,0
+SPGP.US,D,20180322,000000,46.1306,46.1892,45.5017,45.5206,12815.006685871,0
+SPGP.US,D,20180323,000000,45.5475,45.5962,44.6305,44.7338,42098.972949744,0
+SPGP.US,D,20180326,000000,45.2286,45.9876,44.9384,45.8972,16084.438915524,0
+SPGP.US,D,20180327,000000,46.0939,46.0939,44.3076,44.3076,6762.3293469234,0
+SPGP.US,D,20180328,000000,44.4675,44.7199,44.0692,44.2192,21457.662204282,0
+SPGP.US,D,20180329,000000,44.4865,45.3528,44.3116,45.1997,11146.066218887,0
+SPGP.US,D,20180402,000000,44.8948,45.007,43.4781,43.944,14829.21047021,0
+SPGP.US,D,20180403,000000,44.259,44.4865,43.9918,44.4378,41327.918427602,0
+SPGP.US,D,20180404,000000,43.6122,45.1809,43.6122,45.0289,29343.355580852,0
+SPGP.US,D,20180405,000000,45.2952,45.5315,45.1243,45.4312,12122.466853975,0
+SPGP.US,D,20180406,000000,44.857,45.1223,44.0136,44.1904,41407.439716439,0
+SPGP.US,D,20180409,000000,44.5997,45.0845,44.5997,44.6285,9881.778386238,0
+SPGP.US,D,20180410,000000,45.0964,45.2365,44.8997,45.1859,14344.029948446,0
+SPGP.US,D,20180411,000000,44.9722,45.4183,44.9534,44.9534,20382.614907093,0
+SPGP.US,D,20180412,000000,45.3825,45.5912,45.312,45.4759,7598.8127776012,0
+SPGP.US,D,20180413,000000,45.6548,45.6548,45.1331,45.1331,28025.71802278,0
+SPGP.US,D,20180416,000000,45.5425,45.625,45.4521,45.5574,30173.799419972,0
+SPGP.US,D,20180417,000000,46.0074,46.5419,45.9528,46.5419,26710.093661895,0
+SPGP.US,D,20180418,000000,46.5628,46.7863,46.4355,46.7117,20343.357561971,0
+SPGP.US,D,20180419,000000,46.4853,46.4853,46.0084,46.1117,6331.5051491736,0
+SPGP.US,D,20180420,000000,46.0939,46.1306,45.61,45.7997,7780.0005243184,0
+SPGP.US,D,20180423,000000,46.0164,46.0402,45.5276,45.6746,28042.83019886,0
+SPGP.US,D,20180424,000000,45.7899,45.9349,44.5729,44.7428,7358.2357139044,0
+SPGP.US,D,20180425,000000,44.7348,44.9037,44.4675,44.7725,20026.279005216,0
+SPGP.US,D,20180426,000000,45.1908,45.8634,45.1908,45.8634,8713.117419912,0
+SPGP.US,D,20180427,000000,45.9071,45.9071,45.6646,45.8385,8401.0718561213,0
+SPGP.US,D,20180430,000000,46.2091,46.2091,45.603,45.61,44677.878544685,0
+SPGP.US,D,20180501,000000,45.5137,45.925,45.3428,45.925,7336.0905448612,0
+SPGP.US,D,20180502,000000,45.8485,45.9438,45.6348,45.6348,7791.07310884,0
+SPGP.US,D,20180503,000000,45.4849,45.6646,44.9504,45.4948,4748.1255625837,0
+SPGP.US,D,20180504,000000,45.6348,46.3124,45.5624,46.1703,22507.544536649,0
+SPGP.US,D,20180507,000000,46.3502,46.4952,46.2091,46.3999,16040.148577437,0
+SPGP.US,D,20180508,000000,46.37,46.4277,46.2448,46.4277,9995.5240272327,0
+SPGP.US,D,20180509,000000,46.376,46.7495,46.2846,46.6839,11264.844852846,0
+SPGP.US,D,20180510,000000,46.7317,47.1201,46.7317,47.0763,19152.551426601,0
+SPGP.US,D,20180511,000000,47.0763,47.2392,47.0396,47.135,11666.477691403,0
+SPGP.US,D,20180514,000000,47.4439,47.4439,47.0009,47.0575,10957.832282019,0
+SPGP.US,D,20180515,000000,47.0495,47.0495,46.4455,46.5151,5903.7007472024,0
+SPGP.US,D,20180516,000000,46.7317,46.9314,46.6839,46.8141,28968.900904303,0
+SPGP.US,D,20180517,000000,46.7317,46.8836,46.532,46.6839,16423.662641322,0
+SPGP.US,D,20180518,000000,46.6929,46.7873,46.5996,46.7247,15846.881647606,0
+SPGP.US,D,20180521,000000,47.1966,47.1966,46.7962,46.9025,10544.120260349,0
+SPGP.US,D,20180522,000000,47.2452,47.2452,46.5746,46.5746,47469.176442723,0
+SPGP.US,D,20180523,000000,46.4087,47.1489,46.4087,47.1489,17121.235466184,0
+SPGP.US,D,20180524,000000,47.2264,47.3029,47.0098,47.1876,5912.7601345383,0
+SPGP.US,D,20180525,000000,47.2154,47.3704,47.2154,47.273,16442.788014587,0
+SPGP.US,D,20180529,000000,47.3029,47.3029,46.8051,47.0863,18039.253382884,0
+SPGP.US,D,20180530,000000,47.3317,47.7609,47.3317,47.7181,30689.177899524,0
+SPGP.US,D,20180531,000000,47.577,47.6287,47.3406,47.4727,42613.344830702,0
+SPGP.US,D,20180601,000000,47.6635,47.9695,47.6436,47.9396,26401.067893883,0
+SPGP.US,D,20180604,000000,48.206,48.3381,48.1085,48.3301,6261.0432476724,0
+SPGP.US,D,20180605,000000,48.6549,48.6549,48.3201,48.4155,43027.056852373,0
+SPGP.US,D,20180606,000000,48.5874,48.9004,48.4443,48.9004,26457.437415084,0
+SPGP.US,D,20180607,000000,48.9977,49.0155,48.3539,48.5496,28676.98731237,0
+SPGP.US,D,20180608,000000,48.4443,48.8526,48.4443,48.8526,34065.309580021,0
+SPGP.US,D,20180611,000000,49.101,49.101,48.8348,48.8526,17887.25699536,0
+SPGP.US,D,20180612,000000,49.0067,49.1775,48.9023,49.1676,16648.134127533,0
+SPGP.US,D,20180613,000000,49.2401,49.405,49.0911,49.1288,34928.971172706,0
+SPGP.US,D,20180614,000000,49.4537,49.4537,49.2073,49.3713,117018.09302012,0
+SPGP.US,D,20180615,000000,49.6047,49.6047,49.1676,49.4119,20866.788830265,0
+SPGP.US,D,20180618,000000,49.1954,49.4149,49.0523,49.4149,20134.991653247,0
+SPGP.US,D,20180619,000000,49.0712,49.2252,48.8706,49.1765,17368.85872003,0
+SPGP.US,D,20180620,000000,49.3971,49.6235,49.3971,49.4914,15929.422732221,0
+SPGP.US,D,20180621,000000,49.5858,49.5858,49.0653,49.1566,9242.5882797634,0
+SPGP.US,D,20180622,000000,49.4338,49.4338,48.9092,49.0255,12942.844707166,0
+SPGP.US,D,20180625,000000,48.8328,48.8328,47.583,48.0043,31807.508936206,0
+SPGP.US,D,20180626,000000,48.2118,48.4095,48.0609,48.2406,26225.919738723,0
+SPGP.US,D,20180627,000000,48.4433,48.5735,47.5602,47.6198,25611.894597071,0
+SPGP.US,D,20180628,000000,47.4886,48.0996,47.3754,48.0996,19060.95095465,0
+SPGP.US,D,20180629,000000,48.3767,48.7553,48.3767,48.4662,14753.715575745,0
+SPGP.US,D,20180702,000000,48.2118,48.6132,48.1582,48.6132,56969.453962262,0
+SPGP.US,D,20180703,000000,48.5516,48.5744,48.1592,48.1592,48590.527275184,0
+SPGP.US,D,20180705,000000,48.3957,48.6232,48.2695,48.5854,22202.545163008,0
+SPGP.US,D,20180706,000000,48.7453,49.2788,48.5854,49.2788,13819.592081559,0
+SPGP.US,D,20180709,000000,49.5112,49.5858,49.2411,49.5679,61050.204657771,0
+SPGP.US,D,20180710,000000,49.6146,49.8322,49.5977,49.7676,21369.081528109,0
+SPGP.US,D,20180711,000000,49.6335,49.7467,49.4249,49.6435,13805.499701258,0
+SPGP.US,D,20180712,000000,49.7388,50.1888,49.7388,50.0825,16520.296106238,0
+SPGP.US,D,20180713,000000,50.1888,50.3667,50.0825,50.3487,42821.710739426,0
+SPGP.US,D,20180716,000000,50.2365,50.2832,50.0239,50.0825,67864.877131524,0
+SPGP.US,D,20180717,000000,49.7676,50.4233,49.7299,50.4133,14972.147470399,0
+SPGP.US,D,20180718,000000,50.6439,50.6439,50.3925,50.614,63371.421012937,0
+SPGP.US,D,20180719,000000,50.5196,50.5196,50.0825,50.2028,78993.831174331,0
+SPGP.US,D,20180720,000000,50.2166,50.3667,50.0438,50.0438,28521.971129067,0
+SPGP.US,D,20180723,000000,49.9871,50.0736,49.7964,50.0736,14330.944166738,0
+SPGP.US,D,20180724,000000,50.463,50.463,49.8788,50.0736,58258.906759732,0
+SPGP.US,D,20180725,000000,50.2931,50.7888,50.0637,50.6815,45048.306826863,0
+SPGP.US,D,20180726,000000,50.453,50.453,50.0021,50.2266,39147.625875439,0
+SPGP.US,D,20180727,000000,50.453,50.453,49.3385,49.5152,20868.802027451,0
+SPGP.US,D,20180730,000000,49.5112,49.5112,48.3957,48.5754,27716.692254769,0
+SPGP.US,D,20180731,000000,48.7255,49.1189,48.7255,48.948,27180.175204767,0
+SPGP.US,D,20180801,000000,49.1,49.3335,48.9381,49.2302,53627.546633922,0
+SPGP.US,D,20180802,000000,48.8804,49.8222,48.8804,49.8222,17190.690769092,0
+SPGP.US,D,20180803,000000,49.6067,49.7686,49.6067,49.7378,17118.215670405,0
+SPGP.US,D,20180806,000000,49.7964,50.0736,49.7626,50.0438,35793.639363985,0
+SPGP.US,D,20180807,000000,50.2743,50.3845,50.152,50.2763,19857.170441613,0
+SPGP.US,D,20180808,000000,50.3487,50.4233,50.3011,50.3199,42400.952527606,0
+SPGP.US,D,20180809,000000,50.2365,50.4332,50.2365,50.3011,13473.32216561,0
+SPGP.US,D,20180810,000000,50.0061,50.162,49.855,50.0537,10439.43400669,0
+SPGP.US,D,20180813,000000,49.9871,50.2683,49.8222,49.8232,64780.659042959,0
+SPGP.US,D,20180814,000000,50.1312,50.2464,49.9275,50.2464,5948.9976838817,0
+SPGP.US,D,20180815,000000,49.8888,49.8888,49.3703,49.6435,17271.218656522,0
+SPGP.US,D,20180816,000000,49.9573,50.1412,49.8342,49.852,6904.2597485185,0
+SPGP.US,D,20180817,000000,49.6047,49.7219,49.2888,49.5679,26715.12665486,0
+SPGP.US,D,20180820,000000,49.7249,49.9673,49.6335,49.8918,25262.604885343,0
+SPGP.US,D,20180821,000000,50.0438,50.2464,50.0438,50.1888,7735.710186232,0
+SPGP.US,D,20180822,000000,50.1312,50.4332,50.1312,50.2743,10785.703922638,0
+SPGP.US,D,20180823,000000,50.3299,50.5395,50.2544,50.2951,132433.14387138,0
+SPGP.US,D,20180824,000000,50.4818,50.8842,50.4818,50.8684,30391.224716033,0
+SPGP.US,D,20180827,000000,51.1594,51.3035,51.0948,51.1584,7872.6075948627,0
+SPGP.US,D,20180828,000000,51.3233,51.38,51.1177,51.3183,24633.480764797,0
+SPGP.US,D,20180829,000000,51.37,51.7992,51.37,51.7794,29431.936257025,0
+SPGP.US,D,20180830,000000,51.7237,51.7794,51.531,51.7406,10807.849091681,0
+SPGP.US,D,20180831,000000,51.531,51.7992,51.531,51.6849,33372.769748124,0
+SPGP.US,D,20180904,000000,51.4554,51.6849,51.3521,51.5797,12039.925769358,0
+SPGP.US,D,20180905,000000,51.521,51.521,50.7928,50.9131,11815.454283148,0
+SPGP.US,D,20180906,000000,50.8942,50.9061,50.5395,50.8475,9700.5906395208,0
+SPGP.US,D,20180907,000000,50.5395,51.0144,50.5395,50.7312,14190.020363736,0
+SPGP.US,D,20180910,000000,50.9459,50.9885,50.7551,50.9687,12887.481784558,0
+SPGP.US,D,20180911,000000,50.8078,51.2647,50.8078,51.1972,7326.0245589325,0
+SPGP.US,D,20180912,000000,51.0511,51.5111,50.9747,51.38,62569.161934417,0
+SPGP.US,D,20180913,000000,51.4078,51.6561,51.4078,51.4862,9156.0208007763,0
+SPGP.US,D,20180914,000000,51.6929,51.7476,51.4833,51.6651,19546.131476416,0
+SPGP.US,D,20180917,000000,51.5797,51.5797,51.0323,51.1108,7510.2321014283,0
+SPGP.US,D,20180918,000000,51.1406,51.6035,51.1406,51.4554,14499.046131748,0
+SPGP.US,D,20180919,000000,51.4276,51.5985,51.1594,51.3601,11129.960641401,0
+SPGP.US,D,20180920,000000,51.5707,51.834,51.4466,51.834,60141.246128406,0
+SPGP.US,D,20180921,000000,52.0366,52.0366,51.5409,51.5409,28256.229100549,0
+SPGP.US,D,20180924,000000,51.6273,51.7237,51.2349,51.6651,18706.628249959,0
+SPGP.US,D,20180925,000000,51.7406,51.9323,51.6273,51.9035,38865.778269434,0
+SPGP.US,D,20180926,000000,51.835,52.43,51.835,52.0674,37118.323112206,0
+SPGP.US,D,20180927,000000,52.0078,52.286,51.982,52.125,12494.908333338,0
+SPGP.US,D,20180928,000000,51.9989,52.2373,51.9641,52.0972,23604.737002881,0
+SPGP.US,D,20181001,000000,52.5045,52.6019,52.2741,52.2741,29849.674673068,0
+SPGP.US,D,20181002,000000,52.3237,52.3237,51.9521,51.9521,46016.654673207,0
+SPGP.US,D,20181003,000000,52.44,52.44,51.9999,52.1062,34616.925608916,0
+SPGP.US,D,20181004,000000,52.0674,52.0674,50.6707,51.0313,62468.502075129,0
+SPGP.US,D,20181005,000000,50.8534,51.1048,50.0031,50.4412,22194.492374265,0
+SPGP.US,D,20181008,000000,50.2435,50.4332,49.3931,49.9941,43035.109641116,0
+SPGP.US,D,20181009,000000,50.1193,50.1193,49.9126,50.0607,31213.615766411,0
+SPGP.US,D,20181010,000000,49.8292,49.8292,47.7867,47.7867,16628.002155676,0
+SPGP.US,D,20181011,000000,47.6615,48.0062,46.7157,47.0893,49384.733564961,0
+SPGP.US,D,20181012,000000,48.197,48.5596,47.6218,48.4374,37226.029161643,0
+SPGP.US,D,20181015,000000,48.2725,48.2725,47.7399,47.899,7324.0113617467,0
+SPGP.US,D,20181016,000000,48.187,49.3047,48.187,49.2073,19084.102722287,0
+SPGP.US,D,20181017,000000,49.5342,49.5342,48.7205,49.1626,32013.861647745,0
+SPGP.US,D,20181018,000000,49.0205,49.0205,47.8155,48.0549,36413.704097195,0
+SPGP.US,D,20181019,000000,48.1672,48.5944,47.6218,47.6218,17437.307424346,0
+SPGP.US,D,20181022,000000,47.7966,47.9685,47.437,47.8642,31511.568949901,0
+SPGP.US,D,20181023,000000,46.976,47.7688,46.5121,47.585,13230.731904728,0
+SPGP.US,D,20181024,000000,47.585,47.585,45.616,45.616,169964.17240667,0
+SPGP.US,D,20181025,000000,46.066,47.0863,45.8991,46.829,90432.817583745,0
+SPGP.US,D,20181026,000000,45.7899,46.5598,45.311,45.9448,21174.807999684,0
+SPGP.US,D,20181029,000000,46.669,46.8012,44.5193,45.2524,11166.198190745,0
+SPGP.US,D,20181030,000000,45.0646,45.8683,45.0646,45.8683,28009.612445295,0
+SPGP.US,D,20181031,000000,46.6313,47.2512,46.6313,46.7823,41146.730680885,0
+SPGP.US,D,20181101,000000,46.9562,47.7301,46.7635,47.5482,45203.323010165,0
+SPGP.US,D,20181102,000000,47.9386,50.0031,47.0733,47.4807,28682.020305334,0
+SPGP.US,D,20181105,000000,47.5085,47.5085,46.9512,47.4896,13055.583749568,0
+SPGP.US,D,20181106,000000,47.3476,47.6814,47.1558,47.4996,14566.488237471,0
+SPGP.US,D,20181107,000000,48.1384,49.1904,48.0957,49.1904,64089.125809656,0
+SPGP.US,D,20181108,000000,49.0395,49.0663,48.7265,48.8754,48244.257359236,0
+SPGP.US,D,20181109,000000,48.5596,48.5596,47.8453,48.3609,56318.184672673,0
+SPGP.US,D,20181112,000000,47.7698,47.7698,46.9174,46.9174,20186.328181483,0
+SPGP.US,D,20181113,000000,46.9661,47.4061,46.7883,46.8389,9877.7519918665,0
+SPGP.US,D,20181114,000000,47.3376,47.4131,46.3154,46.5449,18051.332565999,0
+SPGP.US,D,20181115,000000,46.3342,47.2035,46.1177,47.1061,19717.253237204,0
+SPGP.US,D,20181116,000000,46.2965,46.9064,46.2965,46.829,8000.4456161576,0
+SPGP.US,D,20181119,000000,45.9538,45.9736,44.998,45.0935,11419.861036149,0
+SPGP.US,D,20181120,000000,44.0226,45.0448,43.6688,44.4318,40148.184876755,0
+SPGP.US,D,20181121,000000,44.9196,45.0646,44.6712,44.8053,29567.827067063,0
+SPGP.US,D,20181123,000000,44.3573,44.5769,44.3573,44.4805,2551.727432934,0
+SPGP.US,D,20181126,000000,44.9007,45.2166,44.8233,45.2166,5084.3294926035,0
+SPGP.US,D,20181127,000000,45.017,45.5127,45.017,45.3984,8536.9626661592,0
+SPGP.US,D,20181128,000000,45.8286,47.1936,45.7322,47.1936,43600.818050311,0
+SPGP.US,D,20181129,000000,46.976,47.2422,46.7445,47.0714,17736.267206429,0
+SPGP.US,D,20181130,000000,47.0465,47.5682,47.0465,47.4221,12175.816579396,0
+SPGP.US,D,20181203,000000,48.5218,48.5416,48.1125,48.3311,19528.012701744,0
+SPGP.US,D,20181204,000000,48.1125,48.1483,46.5598,46.6214,21556.308866384,0
+SPGP.US,D,20181206,000000,45.61,46.7117,45.3418,46.6969,30490.877976727,0
+SPGP.US,D,20181207,000000,46.7257,46.7257,45.2276,45.3508,13515.599306511,0
+SPGP.US,D,20181210,000000,45.2722,45.8812,44.7447,45.6846,41417.505702368,0
+SPGP.US,D,20181211,000000,46.4207,46.4207,45.4501,45.8783,25365.277941817,0
+SPGP.US,D,20181212,000000,46.4385,46.8469,46.214,46.2339,8257.1282573404,0
+SPGP.US,D,20181213,000000,46.4495,46.4495,45.8097,46.1355,45866.671482868,0
+SPGP.US,D,20181214,000000,45.4541,45.7322,45.0646,45.1014,20920.138555688,0
+SPGP.US,D,20181217,000000,44.8331,44.9325,43.6589,44.0136,28673.967516591,0
+SPGP.US,D,20181218,000000,44.2918,44.7298,43.9172,44.3374,18201.315756336,0
+SPGP.US,D,20181219,000000,44.1835,44.7875,43.2675,43.4721,31323.335013034,0
+SPGP.US,D,20181220,000000,43.0956,43.4106,41.9999,42.3774,40303.201060058,0
+SPGP.US,D,20181221,000000,42.6297,43.0102,41.223,41.4514,92402.731029998,0
+SPGP.US,D,20181224,000000,41.0124,41.375,40.3587,40.3587,24677.771102884,0
+SPGP.US,D,20181226,000000,40.6766,42.9784,40.6766,42.8621,53392.00256319,0
+SPGP.US,D,20181227,000000,42.2581,43.3032,41.6164,43.3032,73528.000815029,0
+SPGP.US,D,20181228,000000,43.651,44.0612,43.0072,43.331,23525.215714044,0
+SPGP.US,D,20181231,000000,43.7751,43.9381,43.5347,43.9182,60414.034347075,0
+SPGP.US,D,20190102,000000,43.0549,44.0046,43.0549,43.6589,12795.881312606,0
+SPGP.US,D,20190103,000000,43.5347,43.5347,42.6059,42.6059,17793.643326222,0
+SPGP.US,D,20190104,000000,43.3608,44.7527,43.3608,44.5908,18703.60845418,0
+SPGP.US,D,20190107,000000,44.7527,45.5981,44.7527,45.3974,33054.684592777,0
+SPGP.US,D,20190108,000000,45.8375,45.925,45.1739,45.925,17074.931930912,0
+SPGP.US,D,20190109,000000,46.0949,46.2876,45.9985,46.1326,10213.955921886,0
+SPGP.US,D,20190110,000000,45.6826,46.527,45.6826,46.4227,32607.754817541,0
+SPGP.US,D,20190111,000000,46.2101,46.4713,46.0601,46.4545,19372.996518441,0
+SPGP.US,D,20190114,000000,46.0561,46.2776,45.9637,46.0949,10960.852077798,0
+SPGP.US,D,20190115,000000,46.4605,46.7137,46.3164,46.7088,25932.999548197,0
+SPGP.US,D,20190116,000000,46.8121,46.9592,46.677,46.6999,14682.247075651,0
+SPGP.US,D,20190117,000000,46.527,47.0933,46.527,47.0485,75068.096662125,0
+SPGP.US,D,20190118,000000,47.4569,47.6188,47.0098,47.3833,67998.754744376,0
+SPGP.US,D,20190122,000000,47.2562,47.2562,46.4038,46.8121,76552.829586613,0
+SPGP.US,D,20190123,000000,46.9402,47.0853,46.215,46.7376,42307.338858468,0
+SPGP.US,D,20190124,000000,46.8608,46.9552,46.6044,46.7475,16000.891232315,0
+SPGP.US,D,20190125,000000,47.0853,47.3625,47.0436,47.1688,41873.49486494,0
+SPGP.US,D,20190128,000000,46.9402,46.9402,46.3641,46.7425,70786.026248042,0
+SPGP.US,D,20190129,000000,46.8221,46.8221,46.2946,46.374,17317.522191794,0
+SPGP.US,D,20190130,000000,46.7853,47.6178,46.7088,47.3347,19140.472243487,0
+SPGP.US,D,20190131,000000,47.3933,48.0837,47.3744,47.9367,25312.934814987,0
+SPGP.US,D,20190201,000000,47.8721,48.3877,47.8721,48.0947,6239.9046772221,0
+SPGP.US,D,20190204,000000,48.0917,48.5328,48.0917,48.494,106595.77118951,0
+SPGP.US,D,20190205,000000,48.6748,49.0047,48.6709,48.9947,51979.744737389,0
+SPGP.US,D,20190206,000000,48.9659,48.9659,48.5426,48.791,21851.242254096,0
+SPGP.US,D,20190207,000000,48.3807,48.5426,47.9665,48.2814,17910.408762997,0
+SPGP.US,D,20190208,000000,47.898,48.5426,47.898,48.5426,51200.637426505,0
+SPGP.US,D,20190211,000000,48.6847,48.7871,48.4751,48.5705,62682.907575411,0
+SPGP.US,D,20190212,000000,49.0335,49.3971,49.0335,49.3434,29413.817482353,0
+SPGP.US,D,20190213,000000,49.549,49.6851,49.4278,49.559,26721.166246417,0
+SPGP.US,D,20190214,000000,49.3483,49.7795,49.1626,49.5769,38840.613304612,0
+SPGP.US,D,20190215,000000,50.0011,50.0011,49.7239,49.9126,19478.689370693,0
+SPGP.US,D,20190219,000000,49.863,50.2028,49.863,50.0189,32398.382310223,0
+SPGP.US,D,20190220,000000,50.0776,50.2117,49.853,49.9325,39989.14229908,0
+SPGP.US,D,20190221,000000,49.9226,49.9365,49.5868,49.7706,82784.681475092,0
+SPGP.US,D,20190222,000000,49.9027,50.3369,49.9027,50.2703,25505.195146226,0
+SPGP.US,D,20190225,000000,50.5951,50.6577,50.3805,50.4402,26910.406781877,0
+SPGP.US,D,20190226,000000,50.1848,50.5266,50.1818,50.3269,12668.043291312,0
+SPGP.US,D,20190227,000000,50.2415,50.614,50.0676,50.5365,14790.959723682,0
+SPGP.US,D,20190228,000000,50.4888,50.5663,50.2415,50.3169,47539.638344225,0
+SPGP.US,D,20190301,000000,50.6041,50.8356,50.4143,50.8356,76824.611206689,0
+SPGP.US,D,20190304,000000,51.0153,51.0153,49.7319,50.2117,149962.05176769,0
+SPGP.US,D,20190305,000000,50.2703,50.2703,50.0378,50.0676,52140.800512249,0
+SPGP.US,D,20190306,000000,50.0964,50.2603,49.6753,49.7239,21743.536204658,0
+SPGP.US,D,20190307,000000,49.6851,49.6851,49.0335,49.1556,16728.662014963,0
+SPGP.US,D,20190308,000000,48.7047,49.1756,48.6659,49.1457,28081.080945388,0
+SPGP.US,D,20190311,000000,49.1756,49.9216,49.1756,49.86,63613.004675226,0
+SPGP.US,D,20190312,000000,49.9325,50.1262,49.8252,49.9524,10414.269041868,0
+SPGP.US,D,20190313,000000,50.0865,50.6487,50.0865,50.3071,16570.626035881,0
+SPGP.US,D,20190314,000000,50.4104,50.5365,50.3219,50.4104,19268.310264782,0
+SPGP.US,D,20190315,000000,50.5078,50.7839,50.4213,50.6607,11268.871247218,0
+SPGP.US,D,20190318,000000,50.7491,50.9329,50.5296,50.779,39266.404509398,0
+SPGP.US,D,20190319,000000,50.9627,51.1128,50.6339,50.8942,27595.900423624,0
+SPGP.US,D,20190320,000000,50.8842,51.1773,50.4988,50.9885,34974.268109386,0
+SPGP.US,D,20190321,000000,50.8644,51.7286,50.7342,51.6323,33415.046889025,0
+SPGP.US,D,20190322,000000,51.3075,51.4217,50.4988,50.5564,19963.869892458,0
+SPGP.US,D,20190325,000000,50.3915,50.614,50.2206,50.4988,13984.67425079,0
+SPGP.US,D,20190326,000000,50.9885,51.1514,50.6707,50.9627,24933.447145474,0
+SPGP.US,D,20190327,000000,51.0065,51.0065,50.2593,50.6796,17656.745917592,0
+SPGP.US,D,20190328,000000,50.7094,50.9707,50.4908,50.7888,28416.278276816,0
+SPGP.US,D,20190329,000000,51.1992,51.3353,51.063,51.2677,13841.737250602,0
+SPGP.US,D,20190401,000000,51.7376,52.0158,51.68,51.8886,24411.022475772,0
+SPGP.US,D,20190402,000000,51.979,52.2175,51.8459,52.2175,27548.590289759,0
+SPGP.US,D,20190403,000000,52.421,52.6397,52.2483,52.2939,73943.726033886,0
+SPGP.US,D,20190404,000000,52.2661,52.5533,51.832,52.1668,48767.68862753,0
+SPGP.US,D,20190405,000000,52.3327,52.5533,52.3327,52.5443,41679.221336515,0
+SPGP.US,D,20190408,000000,52.421,52.5831,52.1936,52.5045,34454.863235463,0
+SPGP.US,D,20190409,000000,52.2463,52.4112,52.1876,52.2264,14082.314314299,0
+SPGP.US,D,20190410,000000,52.3625,52.5831,52.3526,52.5533,15693.878661489,0
+SPGP.US,D,20190411,000000,52.8056,52.8056,52.3923,52.5343,732905.4420697,0
+SPGP.US,D,20190412,000000,52.739,52.739,52.5731,52.6307,15133.203245259,0
+SPGP.US,D,20190415,000000,52.739,52.739,52.3724,52.6019,15570.067034566,0
+SPGP.US,D,20190416,000000,52.8324,52.8453,52.441,52.6307,17875.177812246,0
+SPGP.US,D,20190417,000000,52.89,52.89,52.1449,52.2363,21001.67304171,0
+SPGP.US,D,20190418,000000,52.3128,52.3426,51.9502,52.285,59089.350598853,0
+SPGP.US,D,20190422,000000,52.0754,52.3903,51.9979,52.3625,14708.418639065,0
+SPGP.US,D,20190423,000000,52.4112,53.041,52.4112,52.9953,49576.993896199,0
+SPGP.US,D,20190424,000000,53.1215,53.1215,52.749,52.749,23062.180361322,0
+SPGP.US,D,20190425,000000,52.9387,52.9923,52.5533,52.8612,17330.607973501,0
+SPGP.US,D,20190426,000000,52.6307,53.043,52.3526,52.9854,32031.980422416,0
+SPGP.US,D,20190429,000000,52.9754,53.0738,52.8612,52.8711,64569.273338456,0
+SPGP.US,D,20190430,000000,52.9575,53.0231,52.8324,52.9387,2343193.4222443,0
+SPGP.US,D,20190501,000000,53.2755,53.2755,52.6019,52.7192,154841.03514735,0
+SPGP.US,D,20190502,000000,52.5731,52.8324,52.143,52.5343,230758.70102185,0
+SPGP.US,D,20190503,000000,52.9198,53.2943,52.8552,53.2943,96459.323359277,0
+SPGP.US,D,20190506,000000,52.2751,53.1304,51.9303,53.043,19572.30303983,0
+SPGP.US,D,20190507,000000,52.3535,52.4012,51.6025,51.8618,44636.608002378,0
+SPGP.US,D,20190508,000000,51.8817,52.284,51.8717,51.9691,16960.179691324,0
+SPGP.US,D,20190509,000000,51.4306,51.8906,51.0928,51.8618,62309.459497455,0
+SPGP.US,D,20190510,000000,51.5161,52.1797,51.0163,51.9879,30357.000363876,0
+SPGP.US,D,20190513,000000,50.8166,50.916,50.3369,50.4004,23468.846192843,0
+SPGP.US,D,20190514,000000,50.9131,51.3373,50.759,51.0065,36918.009992224,0
+SPGP.US,D,20190515,000000,50.769,51.7098,50.769,51.6511,19719.26643439,0
+SPGP.US,D,20190516,000000,51.9005,52.4092,51.9005,52.123,48841.170324809,0
+SPGP.US,D,20190517,000000,51.6601,52.2751,51.6601,51.7286,19737.385209062,0
+SPGP.US,D,20190520,000000,51.526,51.526,51.0601,51.1992,12642.87832649,0
+SPGP.US,D,20190521,000000,51.5061,51.837,51.4982,51.6999,18361.364932603,0
+SPGP.US,D,20190522,000000,51.4694,51.678,51.4118,51.4784,43868.573276015,0
+SPGP.US,D,20190523,000000,50.9627,50.9975,50.5166,50.7392,21535.170295933,0
+SPGP.US,D,20190524,000000,51.0531,51.1614,50.8544,50.8743,11072.584521607,0
+SPGP.US,D,20190528,000000,51.063,51.376,50.6041,50.6895,21635.830155221,0
+SPGP.US,D,20190529,000000,50.3467,50.5206,49.9802,50.2306,32285.643267821,0
+SPGP.US,D,20190530,000000,50.3637,50.6697,50.3637,50.5564,53365.830999775,0
+SPGP.US,D,20190531,000000,49.9603,50.0269,49.6643,49.6941,23517.162925301,0
+SPGP.US,D,20190603,000000,49.6444,49.86,48.7493,49.0155,422841.87090832,0
+SPGP.US,D,20190604,000000,49.5104,50.4501,49.4139,50.4501,15532.822886629,0
+SPGP.US,D,20190605,000000,50.9527,51.1226,50.5852,51.1226,38498.369783035,0
+SPGP.US,D,20190606,000000,51.2081,51.4694,50.9796,51.3541,13167.316193377,0
+SPGP.US,D,20190607,000000,51.6511,52.3794,51.6511,52.1986,15242.922491882,0
+SPGP.US,D,20190610,000000,52.44,52.729,52.2751,52.3128,320305.71184387,0
+SPGP.US,D,20190611,000000,52.7192,52.7748,52.0356,52.2264,30476.785596427,0
+SPGP.US,D,20190612,000000,52.1896,52.3615,51.979,52.0854,187515.22547201,0
+SPGP.US,D,20190613,000000,52.3804,52.3804,52.0356,52.123,15634.489344509,0
+SPGP.US,D,20190614,000000,52.285,52.285,51.8906,52.123,13894.080377432,0
+SPGP.US,D,20190617,000000,52.43,52.4618,52.3227,52.3227,16666.252902204,0
+SPGP.US,D,20190618,000000,52.8324,53.036,52.737,52.7877,16878.645205301,0
+SPGP.US,D,20190619,000000,52.8612,53.2169,52.753,53.1215,10499.829922262,0
+SPGP.US,D,20190620,000000,53.794,53.9232,53.4473,53.8527,8215.8577150326,0
+SPGP.US,D,20190621,000000,53.7464,53.7861,53.5913,53.6708,13394.807475366,0
+SPGP.US,D,20190624,000000,53.7116,53.7116,52.447,53.2099,42181.514034359,0
+SPGP.US,D,20190625,000000,53.032,53.1006,52.727,52.727,17222.901924064,0
+SPGP.US,D,20190626,000000,53.2655,53.2745,53.0818,53.1741,25843.412273431,0
+SPGP.US,D,20190627,000000,53.5427,53.6768,53.4284,53.6142,29053.455186105,0
+SPGP.US,D,20190628,000000,53.8229,54.1308,53.803,54.0434,31714.901865661,0
+SPGP.US,D,20190701,000000,55.0646,55.2792,54.393,54.6295,198047.26654925,0
+SPGP.US,D,20190702,000000,54.5173,54.5987,54.111,54.3027,54672.395973325,0
+SPGP.US,D,20190703,000000,54.4656,54.717,54.401,54.698,41718.478681637,0
+SPGP.US,D,20190705,000000,54.3325,54.6315,54.2451,54.5173,11564.811233523,0
+SPGP.US,D,20190708,000000,54.0622,54.3822,53.9987,54.1507,46123.354124051,0
+SPGP.US,D,20190709,000000,53.794,54.2639,53.794,54.2451,29087.679538262,0
+SPGP.US,D,20190710,000000,54.6106,54.7656,54.2828,54.3524,21061.06235869,0
+SPGP.US,D,20190711,000000,54.4209,54.5918,54.1407,54.5828,15482.492956985,0
+SPGP.US,D,20190712,000000,54.8531,55.3915,54.7557,55.324,20900.00658383,0
+SPGP.US,D,20190715,000000,55.4491,55.4491,54.9932,55.1909,10469.631964476,0
+SPGP.US,D,20190716,000000,55.2564,55.4789,55.1034,55.2663,21550.269274826,0
+SPGP.US,D,20190717,000000,55.314,55.314,54.7944,54.8133,45663.338567108,0
+SPGP.US,D,20190718,000000,54.6822,55.314,54.6822,55.1034,21253.322689929,0
+SPGP.US,D,20190719,000000,55.4591,55.6518,55.1611,55.1611,9423.7760264806,0
+SPGP.US,D,20190722,000000,55.4392,55.611,55.2762,55.4193,21479.807373325,0
+SPGP.US,D,20190723,000000,55.6319,55.9498,55.5077,55.8345,40314.273644579,0
+SPGP.US,D,20190724,000000,55.9091,56.7386,55.9091,56.5558,102815.99347327,0
+SPGP.US,D,20190725,000000,56.4495,56.4495,55.7462,55.8634,83622.171504364,0
+SPGP.US,D,20190726,000000,56.0372,56.3264,56.0372,56.218,16281.732239727,0
+SPGP.US,D,20190729,000000,56.2966,56.2966,55.7293,55.9588,34708.526080867,0
+SPGP.US,D,20190730,000000,55.5832,55.9746,55.3915,55.9011,15634.489344509,0
+SPGP.US,D,20190731,000000,55.8535,55.9071,54.6226,55.2177,47821.485950229,0
+SPGP.US,D,20190801,000000,55.1133,55.8247,54.0822,54.1606,129194.91619811,0
+SPGP.US,D,20190802,000000,53.9957,54.0255,53.1691,53.4086,42000.326287642,0
+SPGP.US,D,20190805,000000,52.9367,52.9367,50.9747,51.5518,57796.878005604,0
+SPGP.US,D,20190806,000000,51.9363,52.1767,51.4714,52.1489,124965.18891086,0
+SPGP.US,D,20190807,000000,51.5419,52.3009,51.0293,52.2234,49291.119895824,0
+SPGP.US,D,20190808,000000,52.5423,53.5337,52.5323,53.353,42162.388661094,0
+SPGP.US,D,20190809,000000,52.9745,52.9745,52.1896,52.437,20427.911843773,0
+SPGP.US,D,20190812,000000,52.0824,52.1181,51.2747,51.5151,11453.078789714,0
+SPGP.US,D,20190813,000000,51.4167,52.9675,51.2479,52.43,28842.069481601,0
+SPGP.US,D,20190814,000000,51.522,51.522,50.4868,50.5504,30640.861167066,0
+SPGP.US,D,20190815,000000,50.7928,50.7928,50.0984,50.5117,12556.310847503,0
+SPGP.US,D,20190816,000000,50.9269,51.5797,50.8763,51.4456,18222.454326787,0
+SPGP.US,D,20190819,000000,52.3098,52.4748,52.1588,52.2821,26230.952731688,0
+SPGP.US,D,20190820,000000,52.0624,52.1787,51.829,51.829,32887.589226359,0
+SPGP.US,D,20190821,000000,52.3496,52.4608,52.2523,52.3327,12828.092467579,0
+SPGP.US,D,20190822,000000,52.5323,52.6675,52.12,52.447,30668.039329073,0
+SPGP.US,D,20190823,000000,51.9065,52.3009,50.6369,50.8018,24087.90432746,0
+SPGP.US,D,20190826,000000,51.3591,51.4246,50.9567,51.2627,39011.735065401,0
+SPGP.US,D,20190827,000000,51.4644,51.5518,50.7233,50.773,18857.61803889,0
+SPGP.US,D,20190828,000000,50.5892,51.379,50.5018,51.379,10611.562366071,0
+SPGP.US,D,20190829,000000,51.8578,52.6774,51.5419,52.2731,48400.280141131,0
+SPGP.US,D,20190830,000000,52.4847,52.5333,52.0029,52.2234,53634.592824073,0
+SPGP.US,D,20190903,000000,51.82,52.0227,51.3501,51.7177,390005.6182102,0
+SPGP.US,D,20190904,000000,52.2919,52.7072,52.1767,52.4678,8449.3885885792,0
+SPGP.US,D,20190905,000000,53.1791,54.1963,52.8403,53.7851,39455.645044858,0
+SPGP.US,D,20190906,000000,53.8527,54.1795,53.6192,53.8815,11628.226944873,0
+SPGP.US,D,20190909,000000,54.092,54.556,54.092,54.5083,46082.083581743,0
+SPGP.US,D,20190910,000000,54.4686,55.1223,54.3921,55.1223,137565.79009645,0
+SPGP.US,D,20190911,000000,54.9872,55.6021,52.9367,55.5465,37287.431675809,0
+SPGP.US,D,20190912,000000,55.7193,55.7749,55.2057,55.4889,42676.760542052,0
+SPGP.US,D,20190913,000000,55.6706,55.8733,55.6021,55.6518,42601.265647587,0
+SPGP.US,D,20190916,000000,55.2465,55.6886,55.1521,55.5783,28658.868537698,0
+SPGP.US,D,20190917,000000,55.2862,55.5276,55.1938,55.4571,17459.452593389,0
+SPGP.US,D,20190918,000000,55.2862,55.327,54.6872,55.304,33715.013269701,0
+SPGP.US,D,20190919,000000,55.5465,55.5822,55.2177,55.2177,22081.753331863,0
+SPGP.US,D,20190920,000000,55.3716,55.5425,54.8619,54.8809,42935.456380421,0
+SPGP.US,D,20190923,000000,54.8809,55.3458,54.5918,55.1014,30056.027384607,0
+SPGP.US,D,20190924,000000,55.2922,55.326,54.253,54.4557,22802.477924361,0
+SPGP.US,D,20190925,000000,54.6196,55.0845,54.2183,55.0308,8558.1012366095,0
+SPGP.US,D,20190926,000000,55.0458,55.0458,54.5183,54.6504,12894.527974708,0
+SPGP.US,D,20190927,000000,54.6682,54.6772,54.0324,54.0324,120240.21511591,0
+SPGP.US,D,20190930,000000,54.253,54.7656,54.253,54.4964,45203.323010165,0
+SPGP.US,D,20191001,000000,54.5918,55.621,53.349,53.5983,37523.982345134,0
+SPGP.US,D,20191002,000000,53.1999,53.1999,52.2145,52.5631,36906.937407703,0
+SPGP.US,D,20191003,000000,52.5631,52.9595,51.7814,52.9009,32580.576655532,0
+SPGP.US,D,20191004,000000,53.1334,53.6053,53.0748,53.6053,14093.38689882,0
+SPGP.US,D,20191007,000000,53.4424,53.8089,53.347,53.4891,17898.329579881,0
+SPGP.US,D,20191008,000000,52.9109,52.9109,52.1966,52.3108,26157.471034408,0
+SPGP.US,D,20191009,000000,52.8721,53.2893,52.7976,52.9397,10540.093865977,0
+SPGP.US,D,20191010,000000,52.9675,53.6728,52.9675,53.4612,9566.7130266686,0
+SPGP.US,D,20191011,000000,54.2232,55.0557,54.2232,54.5351,15967.673478751,0
+SPGP.US,D,20191014,000000,54.4278,54.6812,54.3007,54.4467,6527.7918747839,0
+SPGP.US,D,20191015,000000,55.0557,55.5822,54.9782,55.4511,11181.297169638,0
+SPGP.US,D,20191016,000000,55.6051,55.6051,54.9762,55.2574,10414.269041868,0
+SPGP.US,D,20191017,000000,55.4114,55.7193,55.0845,55.316,26654.730739287,0
+SPGP.US,D,20191018,000000,55.4611,55.4611,55.0458,55.4024,8240.0160812615,0
+SPGP.US,D,20191021,000000,55.5197,55.8663,55.5197,55.7749,18493.229348269,0
+SPGP.US,D,20191022,000000,56.0214,56.0799,55.7889,55.7978,11917.120741028,0
+SPGP.US,D,20191023,000000,55.5952,55.8773,55.5952,55.8773,6102.0006699984,0
+SPGP.US,D,20191024,000000,56.2419,56.5806,56.1663,56.5806,15092.939301544,0
+SPGP.US,D,20191025,000000,56.5707,57.2572,56.5707,57.2184,52875.617485046,0
+SPGP.US,D,20191028,000000,57.4409,57.7122,57.4409,57.6148,316611.49500803,0
+SPGP.US,D,20191029,000000,57.7986,57.7986,57.3545,57.3645,21545.236281862,0
+SPGP.US,D,20191030,000000,57.4707,57.4707,56.7923,57.2572,256763.16907015,0
+SPGP.US,D,20191031,000000,57.1996,57.1996,56.5051,56.7525,13759.196165986,0
+SPGP.US,D,20191101,000000,57.1807,57.7698,57.1807,57.7479,91965.867240691,0
+SPGP.US,D,20191104,000000,58.4652,58.7067,58.1374,58.4453,186163.36356178,0
+SPGP.US,D,20191105,000000,58.7255,58.9719,58.6768,58.6768,301941.32711548,0
+SPGP.US,D,20191106,000000,58.6768,58.6768,58.1662,58.3857,199255.18486069,0
+SPGP.US,D,20191107,000000,58.948,59.0424,58.6192,58.6748,45227.481376394,0
+SPGP.US,D,20191108,000000,58.6768,58.8129,58.3857,58.8129,217019.63682772,0
+SPGP.US,D,20191111,000000,58.7155,58.8228,58.4613,58.7443,99100.638066977,0
+SPGP.US,D,20191112,000000,58.8716,59.1666,58.7543,58.8716,27691.527289947,0
+SPGP.US,D,20191113,000000,58.649,58.7067,58.3778,58.5874,33367.73675516,0
+SPGP.US,D,20191114,000000,58.6192,58.7682,58.3987,58.7295,21696.226070793,0
+SPGP.US,D,20191115,000000,59.2878,59.3821,59.0722,59.2342,111681.10728071,0
+SPGP.US,D,20191118,000000,59.2093,59.2838,58.9858,59.2192,49240.789966181,0
+SPGP.US,D,20191119,000000,59.4487,59.4487,58.9669,59.102,86903.682917131,0
+SPGP.US,D,20191120,000000,58.9282,58.9669,58.344,58.6033,35585.273455259,0
+SPGP.US,D,20191121,000000,58.5626,58.5626,58.3202,58.4155,21947.875719011,0
+SPGP.US,D,20191122,000000,58.5904,58.6579,58.342,58.5964,115274.66425726,0
+SPGP.US,D,20191125,000000,58.9768,59.4686,58.9768,59.4229,95165.844167435,0
+SPGP.US,D,20191126,000000,59.547,59.547,59.3523,59.4686,150255.9785568,0
+SPGP.US,D,20191127,000000,59.866,59.866,59.567,59.7696,302887.52979279,0
+SPGP.US,D,20191129,000000,59.7696,59.9057,59.3723,59.3911,174840.13599055,0
+SPGP.US,D,20191202,000000,59.6047,59.6047,58.8417,58.8417,233348.67920131,0
+SPGP.US,D,20191203,000000,58.2516,58.2516,57.74,58.1662,194606.71255881,0
+SPGP.US,D,20191204,000000,58.5139,58.8804,58.5139,58.649,99247.601461537,0
+SPGP.US,D,20191205,000000,58.9858,59.0424,58.6152,58.8516,87753.252129516,0
+SPGP.US,D,20191206,000000,59.4974,59.7011,59.4587,59.4587,106376.33269627,0
+SPGP.US,D,20191209,000000,59.4587,59.5153,59.259,59.2679,44345.701009037,0
+SPGP.US,D,20191210,000000,59.3156,59.4239,59.1318,59.2292,80703.035585031,0
+SPGP.US,D,20191211,000000,59.4587,59.6236,59.3255,59.557,87814.654643681,0
+SPGP.US,D,20191212,000000,59.6335,60.6557,59.5768,60.5415,83845.636391981,0
+SPGP.US,D,20191213,000000,60.5991,60.9757,60.1432,60.2902,97116.632240424,0
+SPGP.US,D,20191216,000000,61.0143,61.0143,60.6657,60.6657,64794.75142326,0
+SPGP.US,D,20191217,000000,60.8316,60.8704,60.6557,60.8118,49080.740789913,0
+SPGP.US,D,20191218,000000,61.0531,61.0531,60.6955,60.6955,118952.77551562,0
+SPGP.US,D,20191219,000000,60.9757,60.9757,60.7352,60.9289,44568.159298062,0
+SPGP.US,D,20191220,000000,61.3433,61.377,61.1396,61.2935,98892.272158253,0
+SPGP.US,D,20191223,000000,61.5955,61.5955,61.2081,61.218,63298.94591425,0
+SPGP.US,D,20191224,000000,61.2836,61.3989,61.227,61.3035,41162.836258372,0
+SPGP.US,D,20191226,000000,61.518,61.518,61.2836,61.4594,71676.866002735,0
+SPGP.US,D,20191227,000000,61.7118,61.7118,61.2379,61.2379,214182.03539442,0
+SPGP.US,D,20191230,000000,61.4406,61.4406,60.9469,61.0134,81269.750592818,0
+SPGP.US,D,20191231,000000,60.9469,61.1764,60.8306,61.1207,53125.253936078,0
+SPGP.US,D,20200102,000000,61.528,61.7019,61.2578,61.6731,236815.40475517,0
+SPGP.US,D,20200103,000000,61.1495,61.23,60.8942,61.0621,244982.94573775,0
+SPGP.US,D,20200106,000000,60.7333,60.9747,60.5296,60.9747,65649.353628609,0
+SPGP.US,D,20200107,000000,60.9747,61.1446,60.773,61.0621,120935.77474359,0
+SPGP.US,D,20200108,000000,61.2081,61.681,61.1306,61.3333,82280.375580063,0
+SPGP.US,D,20200109,000000,61.7972,61.7972,61.538,61.7078,72784.124454895,0
+SPGP.US,D,20200110,000000,61.8568,61.8568,61.4008,61.4784,76707.845769916,0
+SPGP.US,D,20200113,000000,61.6919,61.9065,61.538,61.9065,78879.078934744,0
+SPGP.US,D,20200114,000000,61.9443,62.2304,61.8469,62.0118,61456.870489292,0
+SPGP.US,D,20200115,000000,61.9631,62.0844,61.7009,61.8568,127067.97337137,0
+SPGP.US,D,20200116,000000,62.1758,62.4191,62.1509,62.3893,76779.31427001,0
+SPGP.US,D,20200117,000000,62.5831,62.6893,62.4668,62.6019,94049.526327939,0
+SPGP.US,D,20200121,000000,62.4768,62.4966,62.1658,62.2274,442493.69523699,0
+SPGP.US,D,20200122,000000,62.4668,62.5851,62.2443,62.2909,335006.07769419,0
+SPGP.US,D,20200123,000000,62.146,62.3992,61.6333,62.3207,126822.36331471,0
+SPGP.US,D,20200124,000000,62.5056,62.5056,61.2568,61.5767,87201.636100621,0
+SPGP.US,D,20200127,000000,60.464,60.6071,60.0547,60.3458,99503.277504127,0
+SPGP.US,D,20200128,000000,60.6835,61.3125,60.5494,61.1207,73419.288166999,0
+SPGP.US,D,20200129,000000,61.4008,61.4008,60.7333,60.773,349612.82987537,0
+SPGP.US,D,20200130,000000,60.2196,60.8982,60.0447,60.8494,268123.64078931,0
+SPGP.US,D,20200131,000000,60.464,60.5872,59.1746,59.2918,166605.15290225,0
+SPGP.US,D,20200203,000000,59.5322,60.1521,59.5322,59.6484,362520.44363179,0
+SPGP.US,D,20200204,000000,60.5396,60.918,60.5396,60.7233,375691.78621954,0
+SPGP.US,D,20200205,000000,61.3621,61.9631,61.3135,61.9065,546305.21471861,0
+SPGP.US,D,20200206,000000,62.2244,62.2244,61.9184,61.9443,64130.396351963,0
+SPGP.US,D,20200207,000000,61.6731,61.6731,61.4008,61.4784,102896.5213607,0
+SPGP.US,D,20200210,000000,61.2379,61.6433,61.2379,61.6433,51809.629575193,0
+SPGP.US,D,20200211,000000,61.982,62.3287,61.982,62.2045,129136.53347973,0
+SPGP.US,D,20200212,000000,62.5354,62.8354,62.5354,62.7668,48256.33654235,0
+SPGP.US,D,20200213,000000,62.5741,62.9507,62.5056,62.8453,123879.06902915,0
+SPGP.US,D,20200214,000000,62.8254,62.8552,62.3605,62.5641,31061.619378887,0
+SPGP.US,D,20200218,000000,62.3109,62.4668,61.9165,62.1658,65094.717803936,0
+SPGP.US,D,20200219,000000,62.4092,62.738,62.4092,62.6019,99739.828173452,0
+SPGP.US,D,20200220,000000,62.6019,63.0082,62.126,62.5831,66102.322995402,0
+SPGP.US,D,20200221,000000,62.3109,62.3109,61.6909,61.8777,74995.621563439,0
+SPGP.US,D,20200224,000000,59.6186,59.9306,59.1159,59.4239,125754.36220768,0
+SPGP.US,D,20200225,000000,59.6573,59.6573,57.0038,57.1886,330143.19989202,0
+SPGP.US,D,20200226,000000,57.3436,57.886,56.4227,56.4793,132417.0382939,0
+SPGP.US,D,20200227,000000,55.1649,56.3274,54.2331,54.2818,135790.15017862,0
+SPGP.US,D,20200228,000000,52.443,54.1239,52.2879,54.0891,358866.49073966,0
+SPGP.US,D,20200302,000000,54.2818,55.9677,53.4314,55.9677,237945.81497497,0
+SPGP.US,D,20200303,000000,55.9677,56.7108,53.7523,54.2431,333702.53251642,0
+SPGP.US,D,20200304,000000,55.2027,56.1247,54.5183,56.1147,65425.888740991,0
+SPGP.US,D,20200305,000000,54.6702,55.0308,53.5079,53.8765,110320.18598314,0
+SPGP.US,D,20200306,000000,51.8509,53.0916,51.5012,52.5691,232055.20000948,0
+SPGP.US,D,20200309,000000,48.4245,49.3931,46.5548,47.6784,220747.07141713,0
+SPGP.US,D,20200310,000000,49.6057,50.3031,47.4847,50.3031,367478.94830028,0
+SPGP.US,D,20200311,000000,48.8398,49.0543,46.9224,47.4747,789601.1012147,0
+SPGP.US,D,20200312,000000,43.7264,45.1024,41.9363,41.9363,329889.53704662,0
+SPGP.US,D,20200313,000000,44.8193,45.9826,41.9949,45.9736,100667.91207608,0
+SPGP.US,D,20200316,000000,39.5629,42.9227,38.3718,38.9529,181561.19479516,0
+SPGP.US,D,20200317,000000,40.9865,42.3227,39.1109,42.1181,455449.62572586,0
+SPGP.US,D,20200318,000000,39.3205,39.8054,36.8538,38.7781,103585.03479823,0
+SPGP.US,D,20200319,000000,38.6519,40.918,37.5383,39.6493,121421.96186395,0
+SPGP.US,D,20200320,000000,40.3865,41.061,37.8294,37.897,81408.661198635,0
+SPGP.US,D,20200323,000000,37.9953,37.9953,36.0094,36.3979,140278.57330424,0
+SPGP.US,D,20200324,000000,38.9321,40.9975,38.8328,40.9975,160201.17265439,0
+SPGP.US,D,20200325,000000,41.6402,44.103,40.4124,42.4479,105579.10661071,0
+SPGP.US,D,20200326,000000,43.0916,45.0885,42.9129,45.0785,152149.39051,0
+SPGP.US,D,20200327,000000,43.5109,44.2123,42.6436,43.1115,123295.24184528,0
+SPGP.US,D,20200330,000000,43.1801,44.2808,42.5244,44.1537,97768.908128606,0
+SPGP.US,D,20200331,000000,44.0264,44.5203,43.3072,43.4513,106252.52106934,0
+SPGP.US,D,20200401,000000,41.7356,42.2105,40.7918,41.2597,135717.67507994,0
+SPGP.US,D,20200402,000000,41.0253,42.2433,40.8494,41.8439,209060.46175387,0
+SPGP.US,D,20200403,000000,41.834,42.0376,40.6269,41.0938,45814.328356039,0
+SPGP.US,D,20200406,000000,42.9744,45.0398,42.9744,44.8441,61770.929250268,0
+SPGP.US,D,20200407,000000,46.7933,47.1231,45.1869,45.1869,57666.020188531,0
+SPGP.US,D,20200408,000000,45.8783,47.3495,45.6726,47.134,144221.41999253,0
+SPGP.US,D,20200409,000000,48.1274,48.6122,47.1241,47.6705,72084.538432848,0
+SPGP.US,D,20200413,000000,47.3993,47.3993,45.9746,46.6869,46696.108723396,0
+SPGP.US,D,20200414,000000,47.6804,48.0986,47.2026,47.7599,54703.600529704,0
+SPGP.US,D,20200415,000000,46.3949,46.4067,45.7223,46.1803,219965.95090906,0
+SPGP.US,D,20200416,000000,46.3164,46.3263,45.4779,46.0819,81835.459002013,0
+SPGP.US,D,20200417,000000,47.3198,48.202,47.2412,48.0797,40473.316222253,0
+SPGP.US,D,20200420,000000,46.9304,47.9078,46.9016,47.0485,52574.644505777,0
+SPGP.US,D,20200421,000000,45.9468,46.2578,45.4193,45.5952,44418.176107723,0
+SPGP.US,D,20200422,000000,46.5598,46.8211,46.1345,46.5896,60876.063101203,0
+SPGP.US,D,20200423,000000,46.7347,47.4023,46.6094,46.6094,62017.545905522,0
+SPGP.US,D,20200424,000000,46.9502,47.6705,46.6979,47.583,32195.049394462,0
+SPGP.US,D,20200427,000000,48.04,48.8884,47.7787,48.7613,45806.275567296,0
+SPGP.US,D,20200428,000000,49.6295,50.1362,49.1308,49.3861,51212.716609619,0
+SPGP.US,D,20200429,000000,50.4848,51.6641,50.4848,51.4992,65977.504769886,0
+SPGP.US,D,20200430,000000,50.8564,50.8564,49.8898,50.0676,34225.358756288,0
+SPGP.US,D,20200501,000000,48.8884,48.8884,48.0351,48.3132,34844.416890905,0
+SPGP.US,D,20200504,000000,47.7201,48.4115,47.7201,48.4095,12755.617368891,0
+SPGP.US,D,20200505,000000,49.2172,49.6593,48.7901,48.8984,83961.395230162,0
+SPGP.US,D,20200506,000000,49.1308,49.2868,48.3827,48.3827,188356.74189565,0
+SPGP.US,D,20200507,000000,49.2073,49.9543,49.2073,49.405,386239.93287426,0
+SPGP.US,D,20200508,000000,50.0477,50.7501,49.8412,50.7005,69365.715633498,0
+SPGP.US,D,20200511,000000,50.2136,50.6239,49.9295,50.4163,57066.087427177,0
+SPGP.US,D,20200512,000000,50.6219,50.6507,49.0453,49.109,40794.421173379,0
+SPGP.US,D,20200513,000000,48.7513,48.7513,47.0873,47.5036,61993.387539293,0
+SPGP.US,D,20200514,000000,46.7733,48.3629,46.1405,48.3231,110211.47333512,0
+SPGP.US,D,20200515,000000,47.9128,48.645,47.6605,48.5278,81402.621607078,0
+SPGP.US,D,20200518,000000,49.9196,51.2657,49.9196,50.9647,106839.36804899,0
+SPGP.US,D,20200519,000000,50.8564,51.3353,50.4362,50.5146,25056.252173804,0
+SPGP.US,D,20200520,000000,51.1972,51.7724,51.1972,51.4992,24742.193412828,0
+SPGP.US,D,20200521,000000,51.3631,51.6641,50.9061,51.1832,57754.600864703,0
+SPGP.US,D,20200522,000000,51.2955,51.2955,50.7203,51.1773,39613.681023939,0
+SPGP.US,D,20200526,000000,52.6188,53.195,52.6188,52.8056,34144.830868858,0
+SPGP.US,D,20200527,000000,53.8665,54.255,52.9496,54.254,69283.174548882,0
+SPGP.US,D,20200528,000000,54.694,54.694,53.3718,53.497,51401.957145079,0
+SPGP.US,D,20200529,000000,53.3222,53.9113,52.8831,53.7404,25790.062548009,0
+SPGP.US,D,20200601,000000,53.5835,54.2451,53.5745,54.0602,34277.701883118,0
+SPGP.US,D,20200602,000000,54.1963,54.6206,54.1268,54.6206,73794.74944214,0
+SPGP.US,D,20200603,000000,55.1441,56.1187,55.1441,55.9994,23082.312333179,0
+SPGP.US,D,20200604,000000,55.8445,56.4743,55.625,56.3234,79342.114287465,0
+SPGP.US,D,20200605,000000,58.0757,58.8755,58.0569,58.2318,62559.095948488,0
+SPGP.US,D,20200608,000000,58.8258,59.0683,58.3937,58.942,152579.20810916,0
+SPGP.US,D,20200609,000000,57.9188,58.0857,57.5492,57.8413,45450.946264012,0
+SPGP.US,D,20200610,000000,57.7737,57.7737,56.7227,56.7227,20907.05277398,0
+SPGP.US,D,20200611,000000,54.694,55.0458,52.8056,52.8533,85403.85101375,0
+SPGP.US,D,20200612,000000,54.5501,54.8561,52.727,53.8179,20424.892047994,0
+SPGP.US,D,20200615,000000,52.1052,54.714,51.9771,54.4517,33748.231023266,0
+SPGP.US,D,20200616,000000,56.4187,56.4187,54.8213,55.5197,18104.68229142,0
+SPGP.US,D,20200617,000000,55.7859,55.7859,55.2097,55.304,29258.80129905,0
+SPGP.US,D,20200618,000000,54.694,55.3478,54.5311,54.9683,27859.629254956,0
+SPGP.US,D,20200619,000000,55.9896,55.9896,54.1596,54.7736,19522.979708779,0
+SPGP.US,D,20200622,000000,54.416,54.8739,54.2669,54.7278,25221.334343035,0
+SPGP.US,D,20200623,000000,55.2663,55.3408,54.8649,54.8839,22431.043043591,0
+SPGP.US,D,20200624,000000,54.2967,54.3762,52.5244,52.8294,75600.587317755,0
+SPGP.US,D,20200625,000000,52.6327,53.5039,52.3287,53.5039,24295.263637592,0
+SPGP.US,D,20200626,000000,53.1324,53.1324,51.9869,52.0366,35006.479264357,0
+SPGP.US,D,20200629,000000,52.3386,52.9555,51.8975,52.8582,35258.128912576,0
+SPGP.US,D,20200630,000000,52.7906,53.8477,52.7906,53.7891,39520.067354802,0
+SPGP.US,D,20200701,000000,53.8665,54.1705,53.4751,53.6113,72187.211489322,0
+SPGP.US,D,20200702,000000,54.3662,54.6712,53.7791,53.8567,34398.493714263,0
+SPGP.US,D,20200706,000000,54.708,55.012,54.5997,54.8739,21120.451675669,0
+SPGP.US,D,20200707,000000,54.406,54.7875,53.9261,54.0146,29464.147411997,0
+SPGP.US,D,20200708,000000,54.0812,54.5491,53.7702,54.3564,48874.388078374,0
+SPGP.US,D,20200709,000000,54.3862,54.3862,53.1473,53.5625,54836.471543963,0
+SPGP.US,D,20200710,000000,53.5625,54.4547,53.5625,54.4547,23611.783193031,0
+SPGP.US,D,20200713,000000,54.8263,55.2067,53.7891,53.798,62449.376701865,0
+SPGP.US,D,20200714,000000,53.5625,54.5531,53.356,54.5431,37527.002140912,0
+SPGP.US,D,20200715,000000,55.315,55.922,55.1014,55.8147,41232.291561279,0
+SPGP.US,D,20200716,000000,55.325,55.8147,55.325,55.7471,32091.369739396,0
+SPGP.US,D,20200717,000000,56.0601,56.1297,55.6041,56.0104,27366.395944448,0
+SPGP.US,D,20200720,000000,55.765,56.227,55.6776,56.0799,32676.203521855,0
+SPGP.US,D,20200721,000000,56.3919,56.687,56.2746,56.5211,23509.110136558,0
+SPGP.US,D,20200722,000000,56.3244,56.9314,56.3244,56.9314,106214.27032281,0
+SPGP.US,D,20200723,000000,57.0237,57.3714,56.3442,56.6274,42502.618985486,0
+SPGP.US,D,20200724,000000,56.0799,56.1962,55.9696,56.0998,26226.926337316,0
+SPGP.US,D,20200727,000000,56.1873,56.5976,55.9706,56.5677,16946.087311023,0
+SPGP.US,D,20200728,000000,56.3919,56.4713,55.8833,55.8932,12404.314459979,0
+SPGP.US,D,20200729,000000,56.0104,57.0287,56.0104,56.9592,30864.326054683,0
+SPGP.US,D,20200730,000000,56.0799,56.687,55.9319,56.5777,34066.316178614,0
+SPGP.US,D,20200731,000000,56.7743,56.7743,55.9319,56.7743,16762.886367121,0
+SPGP.US,D,20200803,000000,56.9214,57.3615,56.8578,57.1271,24673.744708512,0
+SPGP.US,D,20200804,000000,57.0684,57.2344,56.9412,57.1559,25352.192160109,0
+SPGP.US,D,20200805,000000,57.4499,57.8612,57.4499,57.7539,81103.661824994,0
+SPGP.US,D,20200806,000000,57.4897,57.9288,57.4897,57.9088,15008.385019742,0
+SPGP.US,D,20200807,000000,57.7351,58.341,57.7351,58.341,14438.650216176,0
+SPGP.US,D,20200810,000000,58.6252,58.8407,58.5368,58.7225,18532.486693392,0
+SPGP.US,D,20200811,000000,59.1338,59.7021,58.7413,58.8109,54623.072642274,0
+SPGP.US,D,20200812,000000,59.408,59.4169,58.9182,59.1934,12918.686340937,0
+SPGP.US,D,20200813,000000,59.0443,59.255,58.9142,59.104,21629.790563664,0
+SPGP.US,D,20200814,000000,58.8804,59.4557,58.8804,59.262,40617.259821034,0
+SPGP.US,D,20200817,000000,59.3395,59.4656,59.2342,59.2918,295156.85259951,0
+SPGP.US,D,20200818,000000,59.3295,59.3295,58.9073,59.0156,68935.898034341,0
+SPGP.US,D,20200819,000000,59.2132,59.3345,58.8864,58.9182,26951.677324185,0
+SPGP.US,D,20200820,000000,58.4483,58.8804,58.4483,58.7413,16040.148577437,0
+SPGP.US,D,20200821,000000,58.655,58.7613,58.5854,58.7613,16703.497050141,0
+SPGP.US,D,20200824,000000,59.1239,59.6623,59.0443,59.6524,16062.29374648,0
+SPGP.US,D,20200825,000000,59.859,60.0329,59.545,59.859,13757.1829688,0
+SPGP.US,D,20200826,000000,59.859,60.157,59.7507,60.0657,9142.9350190689,0
+SPGP.US,D,20200827,000000,60.0835,60.5783,60.0835,60.3081,304211.20694241,0
+SPGP.US,D,20200828,000000,60.6021,60.6995,60.3577,60.6796,12722.399615327,0
+SPGP.US,D,20200831,000000,60.5822,60.5822,60.1918,60.1918,33768.362995123,0
+SPGP.US,D,20200901,000000,60.0637,60.6597,60.0041,60.6597,19816.906497898,0
+SPGP.US,D,20200902,000000,60.6995,61.7366,60.6796,61.6015,17258.132874814,0
+SPGP.US,D,20200903,000000,61.2866,61.5429,59.2719,59.8888,149505.05600651,0
+SPGP.US,D,20200904,000000,60.162,60.3567,58.5666,59.5153,38883.897044106,0
+SPGP.US,D,20200908,000000,58.4583,58.64,57.8413,57.8711,23589.638023988,0
+SPGP.US,D,20200909,000000,58.5954,59.1636,58.2338,58.8944,30801.916941926,0
+SPGP.US,D,20200910,000000,59.0355,59.3653,57.7629,57.9288,9112.7370612827,0
+SPGP.US,D,20200911,000000,58.1741,58.2944,57.586,57.9288,11352.418930426,0
+SPGP.US,D,20200914,000000,58.498,59.1944,58.498,59.0443,22760.20078346,0
+SPGP.US,D,20200915,000000,59.5153,59.5232,59.1119,59.1338,16143.828232504,0
+SPGP.US,D,20200916,000000,59.3781,60.0438,59.1934,59.2232,11022.254591964,0
+SPGP.US,D,20200917,000000,58.3112,59.0355,57.9685,58.7513,18152.999023879,0
+SPGP.US,D,20200918,000000,58.8894,58.8894,57.9854,58.1543,35424.2176804,0
+SPGP.US,D,20200921,000000,56.987,57.0168,56.376,56.9184,15319.42398494,0
+SPGP.US,D,20200922,000000,57.2145,57.3317,56.527,57.3218,9384.5186813586,0
+SPGP.US,D,20200923,000000,57.3605,57.5473,56.0184,56.0462,10930.654120012,0
+SPGP.US,D,20200924,000000,55.7024,56.8221,55.4372,56.231,55542.097157568,0
+SPGP.US,D,20200925,000000,56.1058,57.2432,55.9746,57.0665,17133.314649298,0
+SPGP.US,D,20200928,000000,57.9596,58.4305,57.881,58.343,17156.466416934,0
+SPGP.US,D,20200929,000000,58.3907,58.4632,57.8314,57.9794,7126.7180375436,0
+SPGP.US,D,20200930,000000,58.0977,58.9302,58.0847,58.4603,26452.40442212,0
+SPGP.US,D,20201001,000000,58.9699,58.9699,58.2884,58.6867,35954.695138845,0
+SPGP.US,D,20201002,000000,57.4787,58.8924,57.4787,58.5586,64271.320154966,0
+SPGP.US,D,20201005,000000,59.108,59.9454,59.108,59.866,16645.114331754,0
+SPGP.US,D,20201006,000000,60.0497,60.6627,59.1716,59.1934,25227.373934592,0
+SPGP.US,D,20201007,000000,59.7656,60.5286,59.7656,60.461,9322.1095686004,0
+SPGP.US,D,20201008,000000,60.9627,61.3095,60.8654,61.3095,28317.631614714,0
+SPGP.US,D,20201009,000000,61.6403,61.9005,61.3949,61.6889,21196.953168728,0
+SPGP.US,D,20201012,000000,61.9551,62.5542,61.8966,62.4688,18349.285749489,0
+SPGP.US,D,20201013,000000,62.2194,62.2194,61.8469,61.9453,374435.55117564,0
+SPGP.US,D,20201014,000000,61.9453,62.3456,61.6989,61.7088,18833.459672661,0
+SPGP.US,D,20201015,000000,61.2836,61.8906,61.2091,61.8072,32927.853170074,0
+SPGP.US,D,20201016,000000,61.9741,62.0903,61.7088,61.7088,17964.765087011,0
+SPGP.US,D,20201019,000000,61.8568,62.0535,60.6389,60.777,44775.518608193,0
+SPGP.US,D,20201020,000000,61.0511,61.837,61.0511,61.1992,22209.591353159,0
+SPGP.US,D,20201021,000000,61.0511,61.3501,60.7442,60.7471,8116.2044543381,0
+SPGP.US,D,20201022,000000,61.0611,61.8767,60.9826,61.7972,54708.633522668,0
+SPGP.US,D,20201023,000000,61.9065,62.4946,61.8767,62.4946,53235.979781294,0
+SPGP.US,D,20201026,000000,61.7674,61.827,60.3647,60.9528,41513.132568691,0
+SPGP.US,D,20201027,000000,60.9925,60.9925,60.3051,60.3051,26458.444013677,0
+SPGP.US,D,20201028,000000,59.0285,59.3245,58.4007,58.4702,25476.003787033,0
+SPGP.US,D,20201029,000000,58.5586,59.5103,58.039,59.1278,19037.799187015,0
+SPGP.US,D,20201030,000000,58.6768,58.9987,57.9933,58.7643,22721.950036931,0
+SPGP.US,D,20201102,000000,59.4606,59.9713,59.4606,59.9713,30102.330919879,0
+SPGP.US,D,20201103,000000,60.777,61.6233,60.777,61.4247,19768.589765441,0
+SPGP.US,D,20201104,000000,61.827,62.8582,61.3551,62.2791,59704.382339099,0
+SPGP.US,D,20201105,000000,63.2993,63.7404,63.1533,63.505,312084.82113587,0
+SPGP.US,D,20201106,000000,63.6619,63.6619,62.8969,63.0043,13124.032453884,0
+SPGP.US,D,20201109,000000,65.773,66.5469,65.017,65.017,32881.549634802,0
+SPGP.US,D,20201110,000000,64.9882,65.0468,64.098,64.707,57658.97399838,0
+SPGP.US,D,20201111,000000,65.027,65.027,64.5262,64.7815,14886.586590005,0
+SPGP.US,D,20201112,000000,64.5163,64.5163,63.4871,63.8586,46643.765596567,0
+SPGP.US,D,20201113,000000,64.3007,65.468,64.3007,65.4283,31978.630696995,0
+SPGP.US,D,20201116,000000,66.2946,66.7446,65.9091,66.3144,71189.672283785,0
+SPGP.US,D,20201117,000000,65.919,66.2151,65.468,66.1157,22298.172029331,0
+SPGP.US,D,20201118,000000,66.0959,66.6154,65.7263,65.7263,10887.370380518,0
+SPGP.US,D,20201119,000000,65.5027,65.9985,65.3886,65.9985,11928.19332555,0
+SPGP.US,D,20201120,000000,65.7829,65.8107,65.5355,65.5355,11032.320577892,0
+SPGP.US,D,20201123,000000,66.0084,66.6264,65.9091,66.4873,121081.73153956,0
+SPGP.US,D,20201124,000000,66.981,67.6953,66.9025,67.6675,191277.89101217,0
+SPGP.US,D,20201125,000000,67.5403,67.5403,66.8539,67.2711,66960.951595123,0
+SPGP.US,D,20201127,000000,67.4022,67.5254,67.3724,67.4619,5268.5370350993,0
+SPGP.US,D,20201130,000000,67.4419,67.4419,66.3442,66.6562,16187.111971997,0
+SPGP.US,D,20201201,000000,67.5304,68.0301,67.5304,67.7539,16139.801838132,0
+SPGP.US,D,20201202,000000,67.3824,68.0291,67.3824,67.9626,7759.8685524609,0
+SPGP.US,D,20201203,000000,68.1881,68.7673,68.1881,68.3738,20950.336513474,0
+SPGP.US,D,20201204,000000,68.7086,69.2172,68.7086,69.2172,22949.44131892,0
+SPGP.US,D,20201207,000000,69.0603,69.1934,68.8457,69.1289,29416.837278132,0
+SPGP.US,D,20201208,000000,68.963,69.2172,68.8556,69.1089,411283.09926636,0
+SPGP.US,D,20201209,000000,69.2768,69.3514,68.3738,68.639,19661.890314596,0
+SPGP.US,D,20201210,000000,68.1285,68.6788,68.1285,68.5994,39127.493903581,0
+SPGP.US,D,20201211,000000,68.049,68.3639,67.6864,68.2228,23625.875573331,0
+SPGP.US,D,20201214,000000,69.0603,69.268,68.2576,68.2576,10771.611542338,0
+SPGP.US,D,20201215,000000,68.659,69.257,68.5794,69.1587,44002.450888867,0
+SPGP.US,D,20201216,000000,69.4349,69.5322,69.1001,69.3663,17121.235466184,0
+SPGP.US,D,20201217,000000,69.6484,69.9544,69.5332,69.9136,15800.578112333,0
+SPGP.US,D,20201218,000000,70.0627,70.2872,69.3553,69.9058,19996.08104743,0
+SPGP.US,D,20201221,000000,69.1577,69.866,68.4533,69.6881,25895.75540026,0
+SPGP.US,D,20201222,000000,69.6931,69.8362,69.6106,69.6584,15225.810315803,0
+SPGP.US,D,20201223,000000,69.8362,70.2882,69.8362,69.866,10305.556393838,0
+SPGP.US,D,20201224,000000,69.9356,70.16,69.868,70.1571,15211.717935502,0
+SPGP.US,D,20201228,000000,70.5942,71.0065,70.3379,70.3409,13920.251940846,0
+SPGP.US,D,20201229,000000,70.7223,70.7223,69.9852,70.1015,17093.050705583,0
+SPGP.US,D,20201230,000000,70.4551,70.7025,70.3767,70.4551,27292.914247169,0
+SPGP.US,D,20201231,000000,70.5246,70.917,70.2792,70.8485,19430.372638235,0
+SPGP.US,D,20210104,000000,71.1147,71.518,69.1865,69.8461,61056.244249328,0
+SPGP.US,D,20210105,000000,69.6981,70.3111,69.6633,70.17,22184.426388337,0
+SPGP.US,D,20210106,000000,70.0239,72.2076,70.0239,71.7535,20924.164950059,0
+SPGP.US,D,20210107,000000,72.4608,73.2675,72.445,73.1196,27516.379134787,0
+SPGP.US,D,20210108,000000,73.4454,73.4831,72.451,73.2775,28484.726981131,0
+SPGP.US,D,20210111,000000,72.5989,73.5725,72.5989,73.2973,44294.364480801,0
+SPGP.US,D,20210112,000000,73.5626,73.9461,73.4166,73.8378,54599.920874638,0
+SPGP.US,D,20210113,000000,73.8378,73.8378,73.4364,73.4841,27464.036007958,0
+SPGP.US,D,20210114,000000,73.8676,74.3892,73.8189,74.0156,37561.22649307,0
+SPGP.US,D,20210115,000000,73.6411,73.8238,73.0381,73.6023,27865.668846514,0
+SPGP.US,D,20210119,000000,73.9361,74.3792,73.9183,74.2411,25829.319893131,0
+SPGP.US,D,20210120,000000,74.8114,74.8114,74.2898,74.704,34854.482876834,0
+SPGP.US,D,20210121,000000,74.9793,74.9793,74.4825,74.6653,18570.737439921,0
+SPGP.US,D,20210122,000000,74.2024,74.5163,74.1338,74.399,31462.24561885,0
+SPGP.US,D,20210125,000000,74.4766,74.6057,73.9063,74.3295,17862.092030538,0
+SPGP.US,D,20210126,000000,74.5064,74.5064,73.789,73.8278,540145.83792882,0
+SPGP.US,D,20210127,000000,72.8156,72.9258,71.4882,71.6949,62870.134913686,0
+SPGP.US,D,20210128,000000,72.1956,73.0033,72.1956,72.5006,15834.802464491,0
+SPGP.US,D,20210129,000000,72.3834,72.3834,70.4849,70.8187,18376.463911496,0
+SPGP.US,D,20210201,000000,71.6164,72.3237,71.1634,72.3129,17792.63672763,0
+SPGP.US,D,20210202,000000,72.7658,73.6013,72.7658,73.3271,36979.412506389,0
+SPGP.US,D,20210203,000000,73.4066,73.4066,72.8364,73.1791,24692.870081777,0
+SPGP.US,D,20210204,000000,73.6709,74.4567,73.6709,74.4537,33967.669516512,0
+SPGP.US,D,20210205,000000,74.8799,75.2545,74.7726,74.8699,29238.669327193,0
+SPGP.US,D,20210208,000000,75.3736,75.7561,75.2147,75.7561,34635.044383588,0
+SPGP.US,D,20210209,000000,75.5883,76.0602,75.5883,75.9926,25869.583836846,0
+SPGP.US,D,20210210,000000,76.1982,76.4933,75.6647,76.1485,299566.7610349,0
+SPGP.US,D,20210211,000000,76.3452,76.5131,75.7859,76.4048,18519.400911685,0
+SPGP.US,D,20210212,000000,76.1783,76.9065,76.1783,76.9065,19911.526765628,0
+SPGP.US,D,20210216,000000,77.1032,77.3983,77.0536,77.0536,30309.69023001,0
+SPGP.US,D,20210217,000000,76.6025,77.0734,76.2956,77.0248,14729.557209517,0
+SPGP.US,D,20210218,000000,76.4148,77.0248,76.3452,76.9155,26194.715182344,0
+SPGP.US,D,20210219,000000,77.1817,77.7232,77.1817,77.594,29449.048433104,0
+SPGP.US,D,20210222,000000,77.1331,77.9874,77.1331,77.5543,25222.340941628,0
+SPGP.US,D,20210223,000000,77.0834,77.7251,76.5389,77.5553,26912.419979063,0
+SPGP.US,D,20210224,000000,77.3098,78.8239,77.29,78.7941,16676.318888133,0
+SPGP.US,D,20210225,000000,78.646,78.7991,76.4446,76.5827,24134.207862732,0
+SPGP.US,D,20210226,000000,76.8569,77.29,76.2231,76.5628,29295.038848394,0
+SPGP.US,D,20210301,000000,77.5155,78.7742,77.5155,78.4305,38568.831684536,0
+SPGP.US,D,20210302,000000,78.5288,78.5387,77.9874,77.9874,20111.83988561,0
+SPGP.US,D,20210303,000000,77.9676,78.3222,77.1132,77.1132,20424.892047994,0
+SPGP.US,D,20210304,000000,76.9751,77.3704,74.8769,75.8634,76912.18528427,0
+SPGP.US,D,20210305,000000,76.5429,78.0967,75.2445,77.9188,83558.755793012,0
+SPGP.US,D,20210308,000000,78.0569,79.3345,78.0072,78.2526,508634.26897892,0
+SPGP.US,D,20210309,000000,78.8924,79.265,78.5686,78.5686,65513.462818571,0
+SPGP.US,D,20210310,000000,79.1189,79.7985,78.8626,79.413,59972.137564804,0
+SPGP.US,D,20210311,000000,79.9146,80.7859,79.8074,80.4869,68913.752865297,0
+SPGP.US,D,20210312,000000,80.3478,81.0761,80.3478,81.0561,50788.938602019,0
+SPGP.US,D,20210315,000000,81.1356,81.9602,80.8882,81.9105,97469.948346522,0
+SPGP.US,D,20210316,000000,82.0387,82.0387,81.0859,81.2717,146411.77853062,0
+SPGP.US,D,20210317,000000,80.8784,81.8132,80.632,81.7655,33448.26464259,0
+SPGP.US,D,20210318,000000,81.4386,82.3794,80.9082,81.0561,67145.159137619,0
+SPGP.US,D,20210319,000000,80.928,81.5966,80.328,81.0363,175509.52405481,0
+SPGP.US,D,20210322,000000,81.2926,81.4794,80.9082,81.2042,43417.617106408,0
+SPGP.US,D,20210323,000000,80.8187,80.8187,79.5074,79.7249,51130.175525004,0
+SPGP.US,D,20210324,000000,79.8918,80.2962,78.7365,78.7384,38434.954071685,0
+SPGP.US,D,20210325,000000,78.0877,79.6852,78.0778,79.5074,35612.451617268,0
+SPGP.US,D,20210326,000000,79.7249,80.3757,79.0136,80.3757,32463.811218759,0
+SPGP.US,D,20210329,000000,80.0001,80.2266,79.2808,79.7239,107398.03026803,0
+SPGP.US,D,20210330,000000,79.7945,80.2763,79.5471,80.02,531998.4289181,0
+SPGP.US,D,20210331,000000,80.4253,80.7601,80.2316,80.3359,26688.955091445,0
+SPGP.US,D,20210401,000000,81.0164,81.2826,80.6359,81.2826,95648.004893422,0
+SPGP.US,D,20210405,000000,82.0814,82.2493,81.7724,82.1608,144821.35275387,0
+SPGP.US,D,20210406,000000,82.1112,82.1996,81.833,81.8836,50398.378347985,0
+SPGP.US,D,20210407,000000,82.0317,82.0317,81.4794,81.7377,250826.25056938,0
+SPGP.US,D,20210408,000000,82.1509,82.1509,81.4813,81.9135,80370.858049383,0
+SPGP.US,D,20210409,000000,82.0217,82.7172,82.0217,82.6825,37890.384232939,0
+SPGP.US,D,20210412,000000,82.7718,82.9795,82.4877,82.7023,47472.196238501,0
+SPGP.US,D,20210413,000000,82.6526,82.6526,82.1896,82.4857,28252.202706177,0
+SPGP.US,D,20210414,000000,82.4281,83.0589,82.4201,82.4956,105156.3352017,0
+SPGP.US,D,20210415,000000,83.1066,83.2248,82.6605,83.1464,28010.619043887,0
+SPGP.US,D,20210416,000000,83.7573,83.7762,83.3043,83.5815,35613.45821586,0
+SPGP.US,D,20210419,000000,83.4225,83.5169,82.8314,83.1662,137940.244773,0
+SPGP.US,D,20210420,000000,82.7221,82.7619,81.6473,82.0217,331715.50689409,0
+SPGP.US,D,20210421,000000,82.1698,83.2397,82.1211,83.2248,331230.32637232,0
+SPGP.US,D,20210422,000000,83.2943,83.3441,82.1847,82.4281,106215.2769214,0
+SPGP.US,D,20210423,000000,82.7818,84.0285,82.7619,83.7573,37872.265458268,0
+SPGP.US,D,20210426,000000,84.1528,84.262,83.9501,84.0544,33779.435579645,0
+SPGP.US,D,20210427,000000,84.3305,84.3305,83.806,84.2223,30714.342864346,0
+SPGP.US,D,20210428,000000,84.5561,84.5859,83.9749,84.0742,86241.34104302,0
+SPGP.US,D,20210429,000000,84.8739,85.2276,84.1825,84.8938,43149.861880703,0
+SPGP.US,D,20210430,000000,84.418,84.5272,84.0494,84.2123,17638.627142921,0
+SPGP.US,D,20210503,000000,84.9613,84.9613,84.4378,84.5561,48010.726485689,0
+SPGP.US,D,20210504,000000,84.4279,84.6653,83.6511,84.6653,124688.37429781,0
+SPGP.US,D,20210505,000000,85.178,85.2257,84.7944,84.8839,55074.028811882,0
+SPGP.US,D,20210506,000000,85.1879,85.2575,84.3693,85.2475,119317.16420625,0
+SPGP.US,D,20210507,000000,85.1282,86.2647,85.0876,86.1555,74906.034288673,0
+SPGP.US,D,20210510,000000,86.678,86.7078,85.5247,85.5247,304739.67120368,0
+SPGP.US,D,20210511,000000,84.262,85.0001,83.6709,84.5759,427790.30959089,0
+SPGP.US,D,20210512,000000,83.9849,84.412,82.3149,82.4569,208144.45703436,0
+SPGP.US,D,20210513,000000,82.5552,84.3405,82.5552,83.9252,188958.68785419,0
+SPGP.US,D,20210514,000000,84.4875,85.48,84.3405,85.3458,104905.69215207,0
+SPGP.US,D,20210517,000000,85.0786,85.3558,84.5461,85.0101,139897.07243755,0
+SPGP.US,D,20210518,000000,85.0786,85.1879,84.0941,84.1338,118018.65202144,0
+SPGP.US,D,20210519,000000,83.1562,83.7862,82.3983,83.7862,35350.735983121,0
+SPGP.US,D,20210520,000000,84.0146,84.7548,84.0146,84.4904,30853.253470162,0
+SPGP.US,D,20210521,000000,84.864,85.465,84.4478,84.6157,94895.069145953,0
+SPGP.US,D,20210524,000000,85.1382,85.3627,84.9237,85.0488,63966.320781324,0
+SPGP.US,D,20210525,000000,85.4154,85.6995,84.6255,84.6653,53721.16030306,0
+SPGP.US,D,20210526,000000,84.7646,85.1482,84.7646,85.0488,173019.19913604,0
+SPGP.US,D,20210527,000000,85.4054,85.6906,85.3657,85.622,24211.715954384,0
+SPGP.US,D,20210528,000000,86.0075,86.1456,85.4292,85.7293,68836.244773646,0
+SPGP.US,D,20210601,000000,86.2131,86.5687,85.5823,85.6806,129960.93772729,0
+SPGP.US,D,20210602,000000,85.9379,85.9379,85.473,85.7194,48161.71627462,0
+SPGP.US,D,20210603,000000,85.3955,85.6518,84.8144,85.4849,32619.834000655,0
+SPGP.US,D,20210604,000000,85.9379,86.2231,85.7005,86.1356,13764.229158951,0
+SPGP.US,D,20210607,000000,86.3413,86.4456,85.8485,86.1833,67296.14892655,0
+SPGP.US,D,20210608,000000,86.3413,86.372,85.7303,86.2628,32661.104542962,0
+SPGP.US,D,20210609,000000,86.2827,86.3115,85.7492,85.7988,53551.045140864,0
+SPGP.US,D,20210610,000000,85.9975,86.087,85.4452,85.475,29527.563123348,0
+SPGP.US,D,20210611,000000,85.6707,85.8187,85.4552,85.8187,33064.750578705,0
+SPGP.US,D,20210614,000000,85.7988,85.7988,85.1978,85.622,18142.93303795,0
+SPGP.US,D,20210615,000000,85.5923,85.8684,85.3657,85.6906,18384.51670024,0
+SPGP.US,D,20210616,000000,85.622,85.779,85.019,85.5147,39003.682276658,0
+SPGP.US,D,20210617,000000,85.4452,85.622,84.3802,84.715,20948.323316288,0
+SPGP.US,D,20210618,000000,84.0643,84.0643,83.3629,83.4126,50258.461143575,0
+SPGP.US,D,20210621,000000,83.8666,84.712,83.7583,84.6177,66853.245545686,0
+SPGP.US,D,20210622,000000,84.717,85.2306,84.4796,85.1412,81553.611396009,0
+SPGP.US,D,20210623,000000,85.2902,85.2902,84.8958,84.8958,85241.788640297,0
+SPGP.US,D,20210624,000000,85.3289,85.467,85.1511,85.4084,75718.359353121,0
+SPGP.US,D,20210625,000000,85.6349,85.8426,85.5951,85.8426,22028.403606441,0
+SPGP.US,D,20210628,000000,86.0313,86.5042,85.8923,86.4456,38376.571353298,0
+SPGP.US,D,20210629,000000,86.7228,86.8947,86.5539,86.7028,31575.991259845,0
+SPGP.US,D,20210630,000000,86.4555,86.7128,86.383,86.5638,24595.230018268,0
+SPGP.US,D,20210701,000000,86.7028,87.137,86.7028,87.0476,24886.137011609,0
+SPGP.US,D,20210702,000000,87.2165,87.4718,87.1311,87.4321,32079.290556282,0
+SPGP.US,D,20210706,000000,87.442,87.442,86.4257,86.9781,50287.652502769,0
+SPGP.US,D,20210707,000000,87.1737,87.5413,86.7913,87.4519,86997.296586267,0
+SPGP.US,D,20210708,000000,86.4257,86.9383,86.1098,86.6333,26296.381640224,0
+SPGP.US,D,20210709,000000,87.0476,87.6009,87.0278,87.591,66985.109961352,0
+SPGP.US,D,20210712,000000,87.7291,87.8374,87.6059,87.7987,23460.7934041,0
+SPGP.US,D,20210713,000000,87.8086,87.8086,87.286,87.286,82603.493728375,0
+SPGP.US,D,20210714,000000,87.5811,87.7788,87.142,87.1967,170084.96423781,0
+SPGP.US,D,20210715,000000,87.0078,87.1967,86.7426,87.137,32118.547901404,0
+SPGP.US,D,20210716,000000,87.4321,87.4321,86.7228,86.7526,54732.791888898,0
+SPGP.US,D,20210719,000000,85.9319,85.9817,85.2853,85.763,105046.61595508,0
+SPGP.US,D,20210720,000000,86.2369,87.286,86.2051,87.0774,39769.703805835,0
+SPGP.US,D,20210721,000000,87.4032,87.6506,87.2393,87.6506,92515.4700724,0
+SPGP.US,D,20210722,000000,87.6308,87.8583,87.3734,87.8583,58001.217519957,0
+SPGP.US,D,20210723,000000,88.4116,88.9441,88.3122,88.9441,83577.881166277,0
+SPGP.US,D,20210726,000000,88.9242,89.0693,88.5835,88.7762,52907.828640018,0
+SPGP.US,D,20210727,000000,88.7861,88.7861,88.0062,88.5587,29178.27341162,0
+SPGP.US,D,20210728,000000,88.7464,88.7464,88.1533,88.4365,99462.006961819,0
+SPGP.US,D,20210729,000000,88.7663,89.2878,88.7464,89.0931,35272.221292876,0
+SPGP.US,D,20210730,000000,88.7066,89.261,88.7066,89.1329,20557.763062254,0
+SPGP.US,D,20210802,000000,89.418,89.6842,89.261,89.261,147628.7562294,0
+SPGP.US,D,20210803,000000,89.418,90.1988,89.0742,90.1988,171740.81892309,0
+SPGP.US,D,20210804,000000,89.8531,90.3488,89.8531,90.0409,76035.437909876,0
+SPGP.US,D,20210805,000000,90.0597,90.0597,89.5173,89.8233,302037.9605804,0
+SPGP.US,D,20210806,000000,90.011,90.169,89.7001,90.021,55910.512242559,0
+SPGP.US,D,20210809,000000,90.0995,90.1293,89.9216,89.9514,64135.429344928,0
+SPGP.US,D,20210810,000000,89.9614,90.2088,89.8025,89.8829,32580.576655532,0
+SPGP.US,D,20210811,000000,90.2386,90.2882,89.9316,90.2684,28935.683150738,0
+SPGP.US,D,20210812,000000,90.2782,90.2782,89.9812,90.1988,47204.441012797,0
+SPGP.US,D,20210813,000000,90.4065,90.7571,90.1193,90.3568,42688.839725168,0
+SPGP.US,D,20210816,000000,90.1789,90.8604,90.0458,90.8604,31081.751350745,0
+SPGP.US,D,20210817,000000,90.3766,90.4363,89.7835,90.3468,107409.10285255,0
+SPGP.US,D,20210818,000000,90.0508,90.4035,89.1229,89.1229,57474.766455885,0
+SPGP.US,D,20210819,000000,88.5397,89.715,88.2934,89.408,42558.988506687,0
+SPGP.US,D,20210820,000000,89.6166,90.2574,89.4825,90.1392,37016.656654326,0
+SPGP.US,D,20210823,000000,90.3866,90.7323,90.3468,90.4551,54506.307205501,0
+SPGP.US,D,20210824,000000,90.6528,90.7919,90.4949,90.6528,35781.56018087,0
+SPGP.US,D,20210825,000000,90.6528,91.1565,90.622,90.9985,47790.281393849,0
+SPGP.US,D,20210826,000000,91.0283,91.0283,90.475,90.5336,41827.191329668,0
+SPGP.US,D,20210827,000000,90.7819,91.532,90.6906,91.4535,105394.89906821,0
+SPGP.US,D,20210830,000000,91.4833,92.0357,91.4833,91.7784,66727.420721577,0
+SPGP.US,D,20210831,000000,91.838,91.838,91.3741,91.4635,32099.42252814,0
+SPGP.US,D,20210901,000000,91.7883,91.7883,91.1465,91.5032,50492.998615714,0
+SPGP.US,D,20210902,000000,91.9076,92.1151,91.8817,91.9473,143659.7379777,0
+SPGP.US,D,20210903,000000,91.8578,92.2334,91.7387,92.0655,27737.830825219,0
+SPGP.US,D,20210907,000000,91.8479,91.8479,91.0164,91.0383,68478.902273176,0
+SPGP.US,D,20210908,000000,90.9985,91.0879,90.6429,90.8902,54236.538782611,0
+SPGP.US,D,20210909,000000,90.7423,91.0383,90.4363,90.4363,42341.563210626,0
+SPGP.US,D,20210910,000000,90.7721,90.8257,90.0548,90.0697,34725.638256946,0
+SPGP.US,D,20210913,000000,90.5832,90.5832,89.4448,89.8531,48016.766077246,0
+SPGP.US,D,20210914,000000,90.0697,90.1551,89.2312,89.3186,235382.00835892,0
+SPGP.US,D,20210915,000000,89.3584,90.1094,89.2113,89.9415,58525.655386844,0
+SPGP.US,D,20210916,000000,89.8133,90.1491,89.5273,89.8829,279667.31345239,0
+SPGP.US,D,20210917,000000,89.7537,89.9474,89.3584,89.4379,32617.820803469,0
+SPGP.US,D,20210920,000000,88.2209,88.656,87.2731,88.1513,85229.709457182,0
+SPGP.US,D,20210921,000000,88.647,88.7454,87.7808,88.1017,51748.227061028,0
+SPGP.US,D,20210922,000000,88.5974,89.0424,88.2308,88.6372,61967.215975878,0
+SPGP.US,D,20210923,000000,89.0722,89.9812,89.0722,89.5769,49724.963889352,0
+SPGP.US,D,20210924,000000,89.112,89.6952,89.112,89.6166,47070.563399945,0
+SPGP.US,D,20210927,000000,89.4875,89.4875,88.8835,89.1319,72438.86113754,0
+SPGP.US,D,20210928,000000,88.4196,88.4891,86.9443,87.0536,54378.469184206,0
+SPGP.US,D,20210929,000000,87.3506,87.7559,87.1728,87.2225,45465.038644312,0
+SPGP.US,D,20210930,000000,87.6476,87.8453,86.0254,86.0651,74381.596421786,0
+SPGP.US,D,20211001,000000,86.2817,86.836,85.2535,86.4605,52658.192188986,0
+SPGP.US,D,20211004,000000,86.075,86.3015,84.8978,85.2336,56183.300461228,0
+SPGP.US,D,20211005,000000,85.4214,86.4804,85.3816,85.9856,253799.74281273,0
+SPGP.US,D,20211006,000000,85.4214,86.1535,84.9455,86.1535,223008.89845532,0
+SPGP.US,D,20211007,000000,86.8757,87.736,86.8757,87.0238,43369.30037395,0
+SPGP.US,D,20211008,000000,87.3009,87.3009,86.6681,86.8161,20810.419309065,0
+SPGP.US,D,20211011,000000,86.6482,87.3059,86.2519,86.2618,45332.167630053,0
+SPGP.US,D,20211012,000000,86.4208,86.697,85.9856,86.1436,33956.596931991,0
+SPGP.US,D,20211013,000000,86.3313,86.5687,85.8068,86.391,39656.964763432,0
+SPGP.US,D,20211014,000000,87.1827,87.8891,87.1827,87.8553,35726.197258262,0
+SPGP.US,D,20211015,000000,88.3004,88.656,88.2815,88.3898,66869.351123172,0
+SPGP.US,D,20211018,000000,88.1911,88.8835,87.9546,88.8735,60945.518404112,0
+SPGP.US,D,20211019,000000,89.2511,89.5749,89.1915,89.5372,44028.622452282,0
+SPGP.US,D,20211020,000000,89.8045,90.3667,89.8045,90.2792,60032.533480376,0
+SPGP.US,D,20211021,000000,90.0806,90.9518,90.0806,90.942,25896.761998853,0
+SPGP.US,D,20211022,000000,91.0611,91.526,90.9121,91.2876,48270.42892265,0
+SPGP.US,D,20211025,000000,91.3572,91.832,91.3045,91.5161,41149.750476664,0
+SPGP.US,D,20211026,000000,91.7923,91.7923,90.922,90.922,36949.214548603,0
+SPGP.US,D,20211027,000000,91.081,91.1059,90.0806,90.1402,231710.94329071,0
+SPGP.US,D,20211028,000000,90.5455,91.3869,90.5455,91.3869,234913.94001323,0
+SPGP.US,D,20211029,000000,91.0214,91.9314,91.0214,91.8618,21367.068330923,0
+SPGP.US,D,20211101,000000,91.9116,92.0993,91.3949,91.7725,76004.233353497,0
+SPGP.US,D,20211102,000000,91.7725,91.8022,91.4863,91.6056,96903.233338735,0
+SPGP.US,D,20211103,000000,91.6443,92.2483,91.3691,92.2284,98832.882841273,0
+SPGP.US,D,20211104,000000,92.3765,93.0073,92.2582,92.8712,61680.335376909,0
+SPGP.US,D,20211105,000000,93.0291,93.2477,92.1688,92.5781,74040.359498802,0
+SPGP.US,D,20211108,000000,92.7728,93.0491,92.5742,92.9606,65165.179705437,0
+SPGP.US,D,20211109,000000,92.9795,93.3262,92.7231,93.0391,39349.952192606,0
+SPGP.US,D,20211110,000000,92.891,92.9894,92.0397,92.1986,35669.827737061,0
+SPGP.US,D,20211111,000000,92.5244,92.6536,92.3278,92.584,41759.749223945,0
+SPGP.US,D,20211112,000000,93.0291,93.8508,92.9308,93.7215,27498.260360115,0
+SPGP.US,D,20211115,000000,94.1776,94.1776,93.5248,93.6421,47693.647928934,0
+SPGP.US,D,20211116,000000,93.6819,94.862,93.6819,94.5232,40434.058877131,0
+SPGP.US,D,20211117,000000,94.5531,94.5531,93.801,93.8508,71867.113136788,0
+SPGP.US,D,20211118,000000,94.1378,94.1378,93.3699,93.8209,17219.882128285,0
+SPGP.US,D,20211119,000000,93.8706,94.2411,93.5348,93.5348,168069.75385488,0
+SPGP.US,D,20211122,000000,93.9103,94.2262,93.1185,93.1583,52900.782449868,0
+SPGP.US,D,20211123,000000,93.0192,93.3163,92.2086,93.2964,26970.80269745,0
+SPGP.US,D,20211124,000000,93.207,93.4852,92.8812,93.4852,27460.009613586,0
+SPGP.US,D,20211126,000000,92.3278,92.8612,91.7923,91.9413,24629.454370426,0
+SPGP.US,D,20211129,000000,92.891,93.188,92.0595,92.8026,47242.691759327,0
+SPGP.US,D,20211130,000000,92.3565,92.6635,90.636,90.7939,48835.130733252,0
+SPGP.US,D,20211201,000000,92.0109,92.2582,89.8541,89.864,62428.238131415,0
+SPGP.US,D,20211202,000000,89.9226,91.4267,89.7647,91.0413,63321.091083293,0
+SPGP.US,D,20211203,000000,91.6443,91.6443,89.571,90.4283,155098.72438712,0
+SPGP.US,D,20211206,000000,91.0313,91.6443,90.5754,91.3065,41131.631701992,0
+SPGP.US,D,20211207,000000,92.4649,93.5348,92.3477,93.2368,108493.20953708,0
+SPGP.US,D,20211208,000000,93.6917,93.8298,93.0887,93.7812,72527.441813713,0
+SPGP.US,D,20211209,000000,93.6719,93.6719,92.9795,92.9795,17235.987705771,0
+SPGP.US,D,20211210,000000,93.811,93.8706,93.0887,93.8706,34228.378552067,0
+SPGP.US,D,20211213,000000,93.9898,93.9898,93.3063,93.4355,27899.893198671,0
+SPGP.US,D,20211214,000000,92.6933,93.2328,92.3049,92.7629,36145.948871491,0
+SPGP.US,D,20211215,000000,92.891,94.7856,92.6953,94.7319,259998.37694764,0
+SPGP.US,D,20211216,000000,95.018,95.018,93.3262,93.6421,54655.283797246,0
+SPGP.US,D,20211217,000000,93.2666,93.6719,92.4847,92.6635,75116.413394584,0
+SPGP.US,D,20211220,000000,91.8808,91.8808,90.7859,91.5141,47216.520195911,0
+SPGP.US,D,20211221,000000,92.0785,93.05,92.0585,93.05,406697.03607723,0
+SPGP.US,D,20211222,000000,93.05,93.8626,92.9745,93.8626,296182.57656566,0
+SPGP.US,D,20211223,000000,94.2392,94.873,94.2014,94.5958,174975.020202,0
+SPGP.US,D,20211227,000000,94.9921,96.072,94.9921,96.072,125696.98608787,0
+SPGP.US,D,20211228,000000,96.072,96.4258,95.9539,96.082,82019.666544509,0
+SPGP.US,D,20211229,000000,96.3005,96.8747,96.2807,96.7268,247190.41645191,0
+SPGP.US,D,20211230,000000,96.9741,97.0099,96.1913,96.3204,150978.71634649,0
+SPGP.US,D,20211231,000000,96.3403,96.5579,96.1416,96.1516,29689.6254968,0
+SPGP.US,D,20220103,000000,96.3204,96.3691,95.2127,95.8148,171712.63416249,0
+SPGP.US,D,20220104,000000,95.9827,96.2171,95.4283,95.8048,98006.465396524,0
+SPGP.US,D,20220105,000000,95.9041,96.072,94.0901,94.1696,329181.89823582,0
+SPGP.US,D,20220106,000000,93.9819,94.7051,93.6143,94.12,302262.43206662,0
+SPGP.US,D,20220107,000000,94.1696,94.2242,93.3471,93.4862,337820.52735986,0
+SPGP.US,D,20220110,000000,93.199,93.7534,92.1082,93.7235,202330.34356192,0
+SPGP.US,D,20220111,000000,93.7732,94.6455,93.0401,94.5958,173685.56740452,0
+SPGP.US,D,20220112,000000,94.7448,95.023,94.0852,94.4567,59282.617528685,0
+SPGP.US,D,20220113,000000,95.022,95.022,93.5855,93.6639,190139.42800363,0
+SPGP.US,D,20220114,000000,93.3471,93.8626,92.6835,93.8528,303763.27056858,0
+SPGP.US,D,20220118,000000,93.2775,93.2775,91.9404,92.0198,185380.22985652,0
+SPGP.US,D,20220119,000000,92.5244,92.6835,91.0482,91.0482,53697.001936831,0
+SPGP.US,D,20220120,000000,91.5141,92.5036,89.8491,89.9386,81144.932367302,0
+SPGP.US,D,20220121,000000,89.6018,90.4829,88.6202,88.6898,171619.02049336,0
+SPGP.US,D,20220124,000000,87.6298,89.8293,86.1585,89.7001,699275.9896804,0
+SPGP.US,D,20220125,000000,88.4523,89.1457,86.8867,88.0659,99318.063363038,0
+SPGP.US,D,20220126,000000,89.264,89.7001,87.0844,87.5801,186782.4216964,0
+SPGP.US,D,20220127,000000,88.0947,88.4722,86.2121,86.6681,81856.597572464,0
+SPGP.US,D,20220128,000000,86.5091,88.4523,85.8465,88.4523,184105.87603795,0
+SPGP.US,D,20220131,000000,88.4623,89.7895,88.1443,89.7795,208038.7641821,0
+SPGP.US,D,20220201,000000,90.0766,90.2544,89.1457,90.0379,122264.48488618,0
+SPGP.US,D,20220202,000000,90.3448,91.3254,90.2514,91.1475,199913.50034043,0
+SPGP.US,D,20220203,000000,89.8988,90.3985,89.3534,89.3832,180578.75456852,0
+SPGP.US,D,20220204,000000,89.0762,89.8392,88.2636,89.1359,76730.997537553,0
+SPGP.US,D,20220207,000000,89.4428,89.6802,88.8099,88.9272,74144.039153868,0
+SPGP.US,D,20220208,000000,89.1259,90.2356,89.0861,90.0081,68477.895674584,0
+SPGP.US,D,20220209,000000,90.8892,91.6721,90.8892,91.5042,69507.646035092,0
+SPGP.US,D,20220210,000000,90.4144,91.4635,89.5521,89.8392,50611.777249674,0
+SPGP.US,D,20220211,000000,89.869,90.2455,88.2139,88.5109,79114.623005476,0
+SPGP.US,D,20220214,000000,88.3928,88.65,87.3218,87.9566,100082.07169503,0
+SPGP.US,D,20220215,000000,89.0663,89.2988,88.8309,89.255,44122.236121419,0
+SPGP.US,D,20220216,000000,88.8686,89.7399,88.4911,89.5521,39083.203565494,0
+SPGP.US,D,20220217,000000,88.8875,89.0066,87.8771,87.9069,47837.591527715,0
+SPGP.US,D,20220218,000000,88.0659,88.2537,87.1837,87.5603,39579.456671781,0
+SPGP.US,D,20220222,000000,87.0744,87.7281,85.8455,86.4306,76764.215291117,0
+SPGP.US,D,20220223,000000,86.9254,87.1042,84.9047,84.9633,156826.04757249,0
+SPGP.US,D,20220224,000000,83.2,86.4098,82.6546,86.2519,161318.49709248,0
+SPGP.US,D,20220225,000000,86.5787,88.658,86.5787,88.5507,94651.472286477,0
+SPGP.US,D,20220228,000000,87.5801,88.8875,87.4807,88.5904,229814.51154173,0
+SPGP.US,D,20220301,000000,88.2934,88.8417,87.0744,87.4807,73014.635532664,0
+SPGP.US,D,20220302,000000,87.7778,89.562,87.7778,89.1259,100834.0008439,0
+SPGP.US,D,20220303,000000,89.8193,89.8193,88.4573,89.0961,100338.75433621,0
+SPGP.US,D,20220304,000000,88.2735,88.8387,87.6427,88.6898,63534.489984983,0
+SPGP.US,D,20220307,000000,88.353,88.353,85.9251,85.9946,188780.51990325,0
+SPGP.US,D,20220308,000000,85.9647,87.1241,84.9047,84.9047,89196.714511696,0
+SPGP.US,D,20220309,000000,86.5091,87.4182,86.2916,86.9552,86563.452592739,0
+SPGP.US,D,20220310,000000,86.0244,86.6532,85.4591,86.4903,114536.82748869,0
+SPGP.US,D,20220311,000000,87.0446,87.2135,85.3498,85.3498,62283.287934041,0
+SPGP.US,D,20220314,000000,85.8753,86.3612,84.6862,84.9435,67968.55678659,0
+SPGP.US,D,20220315,000000,85.5883,86.985,85.5683,86.837,73445.459730414,0
+SPGP.US,D,20220316,000000,87.6397,88.3928,86.382,88.3828,69283.174548882,0
+SPGP.US,D,20220317,000000,88.1543,89.6902,88.1146,89.6703,110129.93884909,0
+SPGP.US,D,20220318,000000,89.413,90.8009,89.3336,90.6419,172782.64846672,0
+SPGP.US,D,20220321,000000,90.7114,91.1883,89.867,90.4531,61675.302383945,0
+SPGP.US,D,20220322,000000,90.8307,91.4863,90.8257,91.2678,69864.988535563,0
+SPGP.US,D,20220323,000000,90.7413,90.7413,89.718,89.7379,127259.22710401,0
+SPGP.US,D,20220324,000000,90.1551,90.9498,89.92,90.92,55542.097157568,0
+SPGP.US,D,20220325,000000,91.1684,91.3174,90.6008,91.2478,58073.692618645,0
+SPGP.US,D,20220328,000000,91.1883,91.5956,90.6229,91.5658,41346.037202274,0
+SPGP.US,D,20220329,000000,92.4103,92.7977,91.7961,92.589,88784.009088618,0
+SPGP.US,D,20220330,000000,92.5592,92.6884,91.6173,91.9532,56238.663383836,0
+SPGP.US,D,20220331,000000,92.1221,92.1221,90.5823,90.6419,327112.33152887,0
+SPGP.US,D,20220401,000000,91.0393,91.0393,90.0841,90.7711,204912.26895264,0
+SPGP.US,D,20220404,000000,90.8704,91.0095,90.5175,90.9598,148716.8893083,0
+SPGP.US,D,20220405,000000,90.6518,91.1187,89.872,90.1153,321360.6271692,0
+SPGP.US,D,20220406,000000,89.41,89.9167,88.953,89.6981,91804.811465832,0
+SPGP.US,D,20220407,000000,89.7379,90.9498,89.4895,90.5624,78712.99016692,0
+SPGP.US,D,20220408,000000,90.6717,91.2777,90.3241,90.7413,44712.102896843,0
+SPGP.US,D,20220411,000000,90.4531,90.5624,89.559,89.6386,38888.93003707,0
+SPGP.US,D,20220412,000000,90.1353,90.8704,88.8637,89.1617,58784.351225213,0
+SPGP.US,D,20220413,000000,89.1617,90.3798,89.1617,90.324,107974.81126175,0
+SPGP.US,D,20220414,000000,90.4035,90.8009,89.4199,89.4497,124387.40131855,0
+SPGP.US,D,20220418,000000,89.2411,89.6168,88.81,89.1716,62160.48290571,0
+SPGP.US,D,20220419,000000,89.2808,90.8519,89.2808,90.6717,136147.49267909,0
+SPGP.US,D,20220420,000000,91.3472,91.9135,91.1684,91.3969,131505.05996876,0
+SPGP.US,D,20220421,000000,92.0725,92.2512,89.8173,89.9962,94857.824998016,0
+SPGP.US,D,20220422,000000,89.7478,89.7478,87.4232,87.4827,90847.536204008,0
+SPGP.US,D,20220425,000000,87.1152,88.1285,86.092,88.0788,175983.63199206,0
+SPGP.US,D,20220426,000000,87.5721,87.5721,85.8733,85.9231,137049.4050183,0
+SPGP.US,D,20220427,000000,86.0124,86.7625,85.466,85.6945,97607.852353747,0
+SPGP.US,D,20220428,000000,86.7973,87.8701,85.6151,87.4728,182867.75976871,0
+SPGP.US,D,20220429,000000,87.2343,87.5721,84.8262,84.9495,106592.75139374,0
+SPGP.US,D,20220502,000000,85.019,85.6349,83.4792,85.2673,192357.97130233,0
+SPGP.US,D,20220503,000000,85.2873,86.4588,85.2873,85.9826,79488.071083432,0
+SPGP.US,D,20220504,000000,85.9627,88.5855,85.4362,88.357,232376.3049606,0
+SPGP.US,D,20220505,000000,87.592,87.592,84.9775,85.7045,73161.598927223,0
+SPGP.US,D,20220506,000000,85.0984,85.476,83.9937,84.8104,66942.832820452,0
+SPGP.US,D,20220509,000000,83.807,84.151,82.1678,82.6149,370119.25640939,0
+SPGP.US,D,20220510,000000,83.7374,83.8468,81.9592,82.8136,231169.39324774,0
+SPGP.US,D,20220511,000000,82.4658,83.797,81.5022,81.542,100705.15622402,0
+SPGP.US,D,20220512,000000,81.1446,82.5454,80.8366,82.1976,189790.13829191,0
+SPGP.US,D,20220513,000000,83.1215,84.0554,82.9725,83.7772,211632.32115867,0
+SPGP.US,D,20220516,000000,83.0818,84.403,82.9725,83.7275,73855.145357713,0
+SPGP.US,D,20220517,000000,84.9793,85.4362,84.1746,85.3866,105037.55656774,0
+SPGP.US,D,20220518,000000,84.1249,84.1249,81.6512,81.8996,109319.62698183,0
+SPGP.US,D,20220519,000000,81.2836,82.4063,80.7969,81.522,231223.74957176,0
+SPGP.US,D,20220520,000000,82.1082,82.2634,79.9127,81.6909,91482.699916112,0
+SPGP.US,D,20220523,000000,82.4758,83.0221,81.9393,82.8036,101104.77586539,0
+SPGP.US,D,20220524,000000,82.2672,82.6347,81.0651,82.3069,184751.10573598,0
+SPGP.US,D,20220525,000000,82.0188,83.4497,82.0188,83.0719,173746.96991869,0
+SPGP.US,D,20220526,000000,83.6381,85.2475,83.6381,84.87,164264.81117382,0
+SPGP.US,D,20220527,000000,85.4164,86.8767,85.4164,86.8271,116611.4271886,0
+SPGP.US,D,20220531,000000,86.3998,86.3998,85.2773,85.7542,101029.28097092,0
+SPGP.US,D,20220601,000000,86.1813,86.1813,84.1537,84.7309,180485.14089938,0
+SPGP.US,D,20220602,000000,84.9495,85.9826,84.105,85.9329,73063.958863715,0
+SPGP.US,D,20220603,000000,85.2177,85.476,84.86,85.0389,52144.82690662,0
+SPGP.US,D,20220606,000000,85.8535,85.9992,85.0827,85.2375,320384.22653412,0
+SPGP.US,D,20220607,000000,84.6812,86.2509,84.6547,86.1416,48840.163726217,0
+SPGP.US,D,20220608,000000,85.7342,85.8187,84.7876,84.9197,321434.10886648,0
+SPGP.US,D,20220609,000000,84.5719,84.9892,83.2208,83.2705,73636.71346306,0
+SPGP.US,D,20220610,000000,82.2572,82.2572,81.0055,81.0551,119546.66868542,0
+SPGP.US,D,20220613,000000,79.3166,79.4955,77.9556,78.2338,117160.02342172,0
+SPGP.US,D,20220614,000000,78.641,78.8795,77.6377,78.1841,168134.17616483,0
+SPGP.US,D,20220615,000000,79.0484,80.0617,77.8264,79.0484,89098.067849595,0
+SPGP.US,D,20220616,000000,77.8761,77.8761,76.4258,76.9423,299654.33511248,0
+SPGP.US,D,20220617,000000,76.992,77.747,76.5251,77.2503,84045.949511963,0
+SPGP.US,D,20220621,000000,78.5964,79.0836,78.5067,78.7857,256627.66331768,0
+SPGP.US,D,20220622,000000,77.8591,79.3138,77.6697,78.6462,93254.28070556,0
+SPGP.US,D,20220623,000000,79.1544,79.4832,78.2875,79.3537,55213.511262674,0
+SPGP.US,D,20220624,000000,80.1508,82.0041,80.1209,81.9642,103818.26179346,0
+SPGP.US,D,20220627,000000,82.3429,82.3827,81.5637,81.8347,54179.794701726,0
+SPGP.US,D,20220628,000000,82.2931,82.8006,80.3202,80.3899,83828.391443013,0
+SPGP.US,D,20220629,000000,80.4099,80.4099,79.538,79.9216,56446.94587763,0
+SPGP.US,D,20220630,000000,79.0846,80.1508,78.2527,79.3138,92014.824440734,0
+SPGP.US,D,20220701,000000,79.2341,80.2305,78.5864,80.0711,68651.826554998,0
+SPGP.US,D,20220705,000000,79.0547,80.3202,78.3573,80.3202,68498.274483323,0
+SPGP.US,D,20220706,000000,80.5095,81.1671,79.7522,80.6091,95435.121566667,0
+SPGP.US,D,20220707,000000,81.3166,82.2831,81.3166,82.1237,62713.476175261,0
+SPGP.US,D,20220708,000000,82.0639,82.3927,81.4901,81.9842,90932.93468083,0
+SPGP.US,D,20220711,000000,81.5258,81.7151,81.0874,81.1771,78585.541623215,0
+SPGP.US,D,20220712,000000,81.1472,81.6952,80.4135,80.7985,771277.00189785,0
+SPGP.US,D,20220713,000000,79.8419,80.7785,79.3138,80.3003,129721.39231586,0
+SPGP.US,D,20220714,000000,79.3138,79.6227,78.2474,79.5231,130147.92584829,0
+SPGP.US,D,20220715,000000,80.6291,81.2568,80.0013,81.2568,120169.04840605,0
+SPGP.US,D,20220718,000000,81.9344,82.1536,80.4896,80.7187,75284.673886362,0
+SPGP.US,D,20220719,000000,81.745,83.3692,81.7163,83.2596,86799.072045349,0
+SPGP.US,D,20220720,000000,83.2098,83.9757,82.7913,83.8674,65170.309322058,0
+SPGP.US,D,20220721,000000,83.6183,84.1264,82.7016,84.1264,139378.11149007,0
+SPGP.US,D,20220722,000000,84.0966,84.231,82.5423,83.0304,368527.98284445,0
+SPGP.US,D,20220725,000000,83.2098,83.4531,82.7614,83.2396,85822.561158162,0
+SPGP.US,D,20220726,000000,83.0503,83.0503,81.9344,82.1237,112460.33296465,0
+SPGP.US,D,20220727,000000,82.5521,84.1364,82.1336,83.7677,172936.76621335,0
+SPGP.US,D,20220728,000000,83.9072,84.5848,82.651,84.5549,258438.1727118,0
+SPGP.US,D,20220729,000000,84.6944,85.7705,84.5549,85.5513,129909.06707013,0
+SPGP.US,D,20220801,000000,85.0232,85.4716,84.6147,85.1428,92351.03322512,0
+SPGP.US,D,20220802,000000,84.8239,85.2524,83.9571,84.1065,84537.942519314,0
+SPGP.US,D,20220803,000000,84.7243,85.4716,84.4752,85.1527,187553.3176635,0
+SPGP.US,D,20220804,000000,85.2225,85.5114,85.0345,85.2922,125961.8755806,0
+SPGP.US,D,20220805,000000,84.4652,85.5413,84.4652,85.4616,94927.295760998,0
+SPGP.US,D,20220808,000000,85.91,86.632,85.7406,85.8403,69855.152920606,0
+SPGP.US,D,20220809,000000,85.7605,85.7605,84.7542,85.0631,379286.66394481,0
+SPGP.US,D,20220810,000000,86.7071,87.5928,86.5776,87.4146,268748.24089687,0
+SPGP.US,D,20220811,000000,88.1021,88.7797,87.6039,87.8032,218106.16549354,0
+SPGP.US,D,20220812,000000,88.3811,89.1882,88.142,89.1085,140984.88839694,0
+SPGP.US,D,20220815,000000,88.6701,89.2679,88.4708,89.1981,142995.11584508,0
+SPGP.US,D,20220816,000000,89.1683,89.9902,88.8942,89.5369,549990.40166485,0
+SPGP.US,D,20220817,000000,88.69,89.1085,88.0268,88.5604,312321.90296161,0
+SPGP.US,D,20220818,000000,88.7996,89.1384,88.4608,88.9291,235477.62175902,0
+SPGP.US,D,20220819,000000,88.4708,88.4708,87.2601,87.4843,94900.198336584,0
+SPGP.US,D,20220822,000000,86.3783,86.4281,85.4716,85.641,139185.41869425,0
+SPGP.US,D,20220823,000000,85.7207,86.4081,85.4908,85.5812,135076.64626656,0
+SPGP.US,D,20220824,000000,85.631,86.2438,85.4231,85.92,92960.223470262,0
+SPGP.US,D,20220825,000000,86.2787,87.4046,86.1292,87.3548,95505.374148479,0
+SPGP.US,D,20220826,000000,87.5541,87.5541,84.3556,84.3955,142609.73025343,0
+SPGP.US,D,20220829,000000,83.8574,84.4353,83.3991,83.6282,410707.63296438,0
+SPGP.US,D,20220830,000000,83.9471,83.9471,82.3927,82.8012,171458.45117037,0
+SPGP.US,D,20220831,000000,83.1101,83.2725,82.044,82.2133,97794.604707239,0
+SPGP.US,D,20220901,000000,81.7849,82.4326,80.8881,82.3827,231683.98234117,0
+SPGP.US,D,20220902,000000,83.3791,83.7616,81.5258,81.8646,163072.30011864,0
+SPGP.US,D,20220906,000000,82.0938,82.0938,80.8483,81.2369,106797.9748706,0
+SPGP.US,D,20220907,000000,81.1572,82.9773,81.1572,82.851,124222.6223766,0
+SPGP.US,D,20220908,000000,82.6019,84.0069,82.0141,83.9571,262814.90855869,0
+SPGP.US,D,20220909,000000,84.535,85.3919,84.535,85.2026,98731.974870273,0
+SPGP.US,D,20220912,000000,85.5613,85.9598,85.2288,85.641,197751.98532598,0
+SPGP.US,D,20220913,000000,83.698,83.7179,81.5557,81.755,149643.01730112,0
+SPGP.US,D,20220914,000000,82.0938,82.0938,80.9599,81.6753,111456.72465305,0
+SPGP.US,D,20220915,000000,81.3963,82.2781,80.9678,81.2967,87541.742195933,0
+SPGP.US,D,20220916,000000,80.36,80.4696,79.6526,80.37,127902.85405524,0
+SPGP.US,D,20220919,000000,79.6,81.19,79.56,81.15,276900,0
+SPGP.US,D,20220920,000000,80.41,80.41,79.15,79.77,68086,0
+SPGP.US,D,20220921,000000,80.32,80.85,78.5,78.5,106572,0
+SPGP.US,D,20220922,000000,78.31,78.38,77.34,77.47,113694,0
+SPGP.US,D,20220923,000000,76.63,76.7,75.28,76.37,187868,0
+SPGP.US,D,20220926,000000,76.05,76.64,74.97,75.11,176747,0
+SPGP.US,D,20220927,000000,75.99,76.33,74.74,75.31,117353,0
+SPGP.US,D,20220928,000000,75.77,77.5152,75.61,77.15,262360,0
+SPGP.US,D,20220929,000000,76.38,76.38,75.285,75.85,108515,0
+SPGP.US,D,20220930,000000,75.69,76.585,74.769,74.83,175895,0
+SPGP.US,D,20221003,000000,75.84,77.7897,75.77,77.4,204966,0
+SPGP.US,D,20221004,000000,78.69,79.91,78.69,79.89,231184,0
+SPGP.US,D,20221005,000000,78.95,80.14,78.565,79.63,159386,0
+SPGP.US,D,20221006,000000,79.3,79.9399,78.94,79.09,141438,0
+SPGP.US,D,20221007,000000,78.25,78.25,76.675,77.1,102485,0
+SPGP.US,D,20221010,000000,77.32,77.395,76.315,76.84,53738,0
+SPGP.US,D,20221011,000000,76.5,77.5,75.89,76.26,117189,0
+SPGP.US,D,20221012,000000,76.32,76.51,75.75,75.91,161178,0
+SPGP.US,D,20221013,000000,74.46,78.21,73.71,77.82,128409,0
+SPGP.US,D,20221014,000000,78.48,78.48,75.6918,75.79,134123,0
+SPGP.US,D,20221017,000000,77.25,77.7,76.9652,77.31,238523,0
+SPGP.US,D,20221018,000000,78.92,79.19,77.59,78.37,444730,0
+SPGP.US,D,20221019,000000,77.84,78.0883,76.5504,77.08,146294,0
+SPGP.US,D,20221020,000000,77.05,78.1217,76.16,76.4,192809,0
+SPGP.US,D,20221021,000000,76.19,78.17,75.92,78.14,98767,0
+SPGP.US,D,20221024,000000,78.51,79.5,78.1666,79.31,226317,0
+SPGP.US,D,20221025,000000,79.34,80.9697,79.34,80.92,431088,0
+SPGP.US,D,20221026,000000,81.08,81.855,80.59,80.83,298635,0
+SPGP.US,D,20221027,000000,81.27,81.5651,80.35,80.57,602639,0
+SPGP.US,D,20221028,000000,80.71,82.59,80.71,82.5,188994,0
+SPGP.US,D,20221031,000000,82.23,82.5087,81.81,81.94,195188,0
+SPGP.US,D,20221101,000000,83,83.01,81.7301,82.26,360174,0
+SPGP.US,D,20221102,000000,81.91,82.9882,80.1,80.1,246683,0
+SPGP.US,D,20221103,000000,79.4,80.2,78.73,79.67,279620,0
+SPGP.US,D,20221104,000000,80.89,81.506,79.67,80.99,285069,0
+SPGP.US,D,20221107,000000,81.51,82.02,80.81,81.97,165398,0
+SPGP.US,D,20221108,000000,82.2,83.33,81.69,82.54,276302,0
+SPGP.US,D,20221109,000000,82.16,82.515,80.84,80.95,156493,0
+SPGP.US,D,20221110,000000,84.06,86,83.9905,85.88,153516,0
+SPGP.US,D,20221111,000000,86.33,87.29,85.8001,87,192471,0
+SPGP.US,D,20221114,000000,86.78,87.3,85.92,85.92,170738,0
+SPGP.US,D,20221115,000000,87.39,87.46,85.71,86.62,258796,0
+SPGP.US,D,20221116,000000,86.08,86.08,84.99,85.14,228713,0
+SPGP.US,D,20221117,000000,84.06,84.92,83.6417,84.85,201845,0
+SPGP.US,D,20221118,000000,85.67,85.67,84.5,85.38,197095,0
+SPGP.US,D,20221121,000000,85.17,85.2695,84.6,85.13,182010,0
+SPGP.US,D,20221122,000000,85.82,86.4,85.4478,86.34,355596,0
+SPGP.US,D,20221123,000000,86.41,87.03,86.3,86.82,437650,0
+SPGP.US,D,20221125,000000,86.82,86.86,86.6322,86.81,129845,0
+SPGP.US,D,20221128,000000,86.06,86.46,85.215,85.4,129717,0
+SPGP.US,D,20221129,000000,85.45,85.9624,85.25,85.75,527372,0
+SPGP.US,D,20221130,000000,85.85,87.98,84.99,87.98,238641,0
+SPGP.US,D,20221201,000000,88.29,88.39,87.3477,87.71,176508,0
+SPGP.US,D,20221202,000000,86.76,87.8,86.73,87.61,197498,0
+SPGP.US,D,20221205,000000,87.13,87.13,85.61,86.01,240895,0
+SPGP.US,D,20221206,000000,85.92,85.94,84.16,84.81,229255,0
+SPGP.US,D,20221207,000000,84.61,85.37,84.43,84.77,372890,0
+SPGP.US,D,20221208,000000,85.26,85.7396,84.79,85.34,294530,0
+SPGP.US,D,20221209,000000,85.19,85.472,84.61,84.65,245410,0
+SPGP.US,D,20221212,000000,84.86,85.751,84.43,85.69,228353,0
+SPGP.US,D,20221213,000000,88.3,88.4,85.825,86.36,469050,0
+SPGP.US,D,20221214,000000,86.38,86.92,85.19,85.69,329296,0
+SPGP.US,D,20221215,000000,84.83,84.83,83.5401,83.93,278844,0
+SPGP.US,D,20221216,000000,83.34,83.46,82.42,82.99,386331,0
+SPGP.US,D,20221219,000000,82.96,82.96,81.42,81.89,270591,0
+SPGP.US,D,20221220,000000,81.81,82.429,81.4217,82.12,260494,0
+SPGP.US,D,20221221,000000,82.83,83.66,82.72,83.6,392160,0
+SPGP.US,D,20221222,000000,83.03,83.03,81,82.46,417921,0
+SPGP.US,D,20221223,000000,82.2,82.76,81.73,82.76,239023,0
+SPGP.US,D,20221227,000000,82.82,82.82,82.01,82.31,282527,0
+SPGP.US,D,20221228,000000,82.2,82.7504,81.22,81.27,277381,0
+SPGP.US,D,20221229,000000,81.82,83.19,81.7067,82.96,451939,0
+SPGP.US,D,20221230,000000,82.31,82.6,81.75,82.6,360642,0
+SPGP.US,D,20230103,000000,83.16,83.23,81.5624,82.08,173338,0
+SPGP.US,D,20230104,000000,82.68,83.4694,82.25,83.06,457335,0
+SPGP.US,D,20230105,000000,82.53,82.54,81.62,82.11,296116,0
+SPGP.US,D,20230106,000000,82.87,84.4,82.2324,84.25,155817,0
+SPGP.US,D,20230109,000000,84.78,85.53,84.232,84.3,402662,0
+SPGP.US,D,20230110,000000,84.18,85.01,83.97,85,159058,0
+SPGP.US,D,20230111,000000,85.33,86.14,85.11,86.14,663541,0
+SPGP.US,D,20230112,000000,86.48,86.63,85.08,86.3,163099,0
+SPGP.US,D,20230113,000000,85.55,86.7,85.51,86.59,125928,0
+SPGP.US,D,20230117,000000,86.69,87.06,86.4061,86.63,207041,0
+SPGP.US,D,20230118,000000,87.04,87.7941,85.82,85.83,227549,0
+SPGP.US,D,20230119,000000,85.38,85.55,84.5,85.02,189719,0
+SPGP.US,D,20230120,000000,85.5,87.09,85.17,87.06,175363,0
+SPGP.US,D,20230123,000000,87.43,88.83,87.27,88.6,220329,0
+SPGP.US,D,20230124,000000,88.34,88.49,87.8,88.18,191319,0
+SPGP.US,D,20230125,000000,87.43,88.57,86.88,88.49,273861,0
+SPGP.US,D,20230126,000000,89.27,89.54,88.3178,89.54,462723,0
+SPGP.US,D,20230127,000000,89.3,90.06,88.96,89.57,171699,0
+SPGP.US,D,20230130,000000,88.98,89.265,87.98,88.08,262363,0
+SPGP.US,D,20230131,000000,88.35,89.78,88.339,89.78,250348,0
+SPGP.US,D,20230201,000000,89.46,91.81,89.1,91.26,227539,0
+SPGP.US,D,20230202,000000,92.16,93.3048,91.91,92.77,981316,0
+SPGP.US,D,20230203,000000,91.66,92.5399,91.255,91.51,422787,0
+SPGP.US,D,20230206,000000,90.99,91.02,90.2967,90.51,308879,0
+SPGP.US,D,20230207,000000,90.41,92.13,90.1,91.89,364750,0
+SPGP.US,D,20230208,000000,91.49,91.49,90.27,90.44,179104,0
+SPGP.US,D,20230209,000000,91.36,91.4237,89.39,89.7,409911,0
+SPGP.US,D,20230210,000000,89.42,89.81,89.1096,89.75,260944,0
+SPGP.US,D,20230213,000000,90,90.8,89.63,90.79,164451,0
+SPGP.US,D,20230214,000000,90.3,91.3294,89.73,90.8,223715,0
+SPGP.US,D,20230215,000000,90.22,91.23,90.11,91.21,2038453,0
+SPGP.US,D,20230216,000000,90.02,90.9499,89.92,89.92,479659,0
+SPGP.US,D,20230217,000000,89.48,89.48,88.5601,89.18,295340,0
+SPGP.US,D,20230221,000000,88.42,88.4271,86.93,86.93,287571,0
+SPGP.US,D,20230222,000000,87.24,87.6485,86.69,87.11,179653,0
+SPGP.US,D,20230223,000000,87.8,87.98,86.62,87.75,248295,0
+SPGP.US,D,20230224,000000,86.69,86.96,86.14,86.8,200019,0
+SPGP.US,D,20230227,000000,87.67,87.81,86.72,86.92,119089,0
+SPGP.US,D,20230228,000000,86.78,87.6821,86.78,86.97,257353,0
+SPGP.US,D,20230301,000000,87.04,87.3115,86.63,86.95,145551,0
+SPGP.US,D,20230302,000000,86.39,87.8996,86.02,87.68,221574,0
+SPGP.US,D,20230303,000000,87.86,89.04,87.76,88.87,248869,0
+SPGP.US,D,20230306,000000,89,89.2294,88.2645,88.44,294459,0
+SPGP.US,D,20230307,000000,88.49,88.5332,86.885,87.02,175848,0
+SPGP.US,D,20230308,000000,87.18,87.485,86.68,87.18,137269,0
+SPGP.US,D,20230309,000000,86.89,87.17,84.3435,84.58,260759,0
+SPGP.US,D,20230310,000000,84.33,84.72,81.85,82.44,488063,0
+SPGP.US,D,20230313,000000,80.97,82.58,80.33,81.44,431737,0
+SPGP.US,D,20230314,000000,82.83,83.17,81.5523,82.66,274481,0
+SPGP.US,D,20230315,000000,81.37,81.51,80.32,81.51,926890,0
+SPGP.US,D,20230316,000000,80.86,83.29,80.86,83.12,333477,0
+SPGP.US,D,20230317,000000,82.9,83.05,81.7203,82,257573,0
+SPGP.US,D,20230320,000000,82.17,82.8347,82,82.7,433251,0
+SPGP.US,D,20230321,000000,83.64,84.07,83.27,83.8,260060,0
+SPGP.US,D,20230322,000000,83.9,84.37,82.12,82.18,246261,0
+SPGP.US,D,20230323,000000,82.79,83.68,81.679,82.33,247415,0
+SPGP.US,D,20230324,000000,81.89,82.76,81.2728,82.76,251996,0
+SPGP.US,D,20230327,000000,83.35,83.42,82.54,82.86,178095,0
+SPGP.US,D,20230328,000000,82.74,82.9399,82.14,82.6,198544,0
+SPGP.US,D,20230329,000000,83.5,83.7586,83.19,83.7,221251,0
+SPGP.US,D,20230330,000000,84.25,84.34,83.7,84.09,512679,0
+SPGP.US,D,20230331,000000,84.32,85.33,84.2622,85.3,196259,0
+SPGP.US,D,20230403,000000,85.35,85.65,84.8712,85.58,191196,0
+SPGP.US,D,20230404,000000,85.84,85.84,84.39,84.7,243584,0
+SPGP.US,D,20230405,000000,84.54,84.59,83.99,84.44,202225,0
+SPGP.US,D,20230406,000000,84.37,84.6467,83.92,84.46,141703,0
+SPGP.US,D,20230410,000000,83.94,85.05,83.94,85.03,242775,0
+SPGP.US,D,20230411,000000,85.04,85.9299,85.04,85.61,212976,0
+SPGP.US,D,20230412,000000,86.21,86.21,85.025,85.11,184924,0
+SPGP.US,D,20230413,000000,85.41,86.22,85.1694,86.01,150679,0
+SPGP.US,D,20230414,000000,85.9,86.49,85.3,85.77,275666,0
+SPGP.US,D,20230417,000000,85.68,85.71,85.07,85.69,206621,0
+SPGP.US,D,20230418,000000,86.07,86.07,85.34,85.67,394273,0
+SPGP.US,D,20230419,000000,85.33,85.74,85.03,85.67,246363,0
+SPGP.US,D,20230420,000000,85.34,86.13,85.34,85.69,407343,0
+SPGP.US,D,20230421,000000,85.77,85.77,85.13,85.57,203126,0
+SPGP.US,D,20230424,000000,85.55,86.0099,85.47,85.99,345912,0
+SPGP.US,D,20230425,000000,85.6,85.6,84.1594,84.19,226365,0
+SPGP.US,D,20230426,000000,84.18,84.18,83.1401,83.26,268966,0
+SPGP.US,D,20230427,000000,84.04,84.9889,83.81,84.92,729816,0
+SPGP.US,D,20230428,000000,84.76,86.1,84.76,86.06,241113,0
+SPGP.US,D,20230501,000000,86.07,86.44,86.06,86.19,192701,0
+SPGP.US,D,20230502,000000,85.82,85.82,84.09,84.95,268494,0
+SPGP.US,D,20230503,000000,85.19,86.3631,85,85.07,229389,0
+SPGP.US,D,20230504,000000,84.77,84.82,83.52,83.57,436790,0
+SPGP.US,D,20230505,000000,84.43,85.33,84.43,85.02,307846,0
+SPGP.US,D,20230508,000000,85.15,85.15,84.615,84.83,170489,0
+SPGP.US,D,20230509,000000,84.17,84.6483,84.0001,84.35,104260,0
+SPGP.US,D,20230510,000000,85.07,85.07,83.744,84.45,119765,0
+SPGP.US,D,20230511,000000,84.19,84.21,83.74,84.13,496832,0
+SPGP.US,D,20230512,000000,84.28,84.4889,83.61,84.19,197635,0
+SPGP.US,D,20230515,000000,84.57,85.07,84.21,85.07,162011,0
+SPGP.US,D,20230516,000000,84.7,84.8494,84.23,84.24,241644,0
+SPGP.US,D,20230517,000000,84.51,85.27,84.07,85.09,374107,0
+SPGP.US,D,20230518,000000,84.95,86.17,84.865,86.05,269041,0
+SPGP.US,D,20230519,000000,86.2,86.33,85.52,85.77,305503,0
+SPGP.US,D,20230522,000000,85.84,86.325,85.55,86,147860,0
+SPGP.US,D,20230523,000000,85.65,85.8599,85.1,85.18,292924,0
+SPGP.US,D,20230524,000000,84.81,84.81,84.085,84.3,154770,0
+SPGP.US,D,20230525,000000,84.67,84.97,84.2276,84.71,267574,0
+SPGP.US,D,20230526,000000,84.81,85.89,84.73,85.79,385756,0
+SPGP.US,D,20230530,000000,86.13,86.15,85.34,85.68,287222,0
+SPGP.US,D,20230531,000000,85.1,85.29,84.31,84.8,261393,0
+SPGP.US,D,20230601,000000,84.93,85.8114,84.4643,85.57,206535,0
+SPGP.US,D,20230602,000000,86.16,87.14,85.94,86.99,220983,0
+SPGP.US,D,20230605,000000,87,87.11,86.48,86.64,188041,0
+SPGP.US,D,20230606,000000,86.55,87.44,86.4197,87.22,211642,0
+SPGP.US,D,20230607,000000,87.37,87.82,87.18,87.25,284614,0
+SPGP.US,D,20230608,000000,87.15,87.49,86.7,87.31,173371,0
+SPGP.US,D,20230609,000000,87.41,87.76,87.16,87.22,208008,0
+SPGP.US,D,20230612,000000,87.33,88.32,87.09,88.21,250968,0
+SPGP.US,D,20230613,000000,88.62,89.25,88.62,89.14,271586,0
+SPGP.US,D,20230614,000000,89.04,89.21,88.03,88.7,209933,0
+SPGP.US,D,20230615,000000,88.47,90.03,88.47,89.83,259491,0
+SPGP.US,D,20230616,000000,90.22,90.3617,89.52,89.53,380320,0
+SPGP.US,D,20230620,000000,88.95,88.95,87.92,88.26,382164,0
+SPGP.US,D,20230621,000000,87.99,88.8799,87.9317,88.33,447376,0
+SPGP.US,D,20230622,000000,87.91,88.04,87.38,87.92,187058,0
+SPGP.US,D,20230623,000000,87.15,87.582,86.9373,87.32,143369,0
+SPGP.US,D,20230626,000000,87.45,88.36,87.38,87.94,217660,0
+SPGP.US,D,20230627,000000,88.08,89.3204,87.91,89.2,480915,0
+SPGP.US,D,20230628,000000,88.99,89.46,88.57,89.39,221674,0
+SPGP.US,D,20230629,000000,89.46,90.14,89.3705,90.14,226958,0
+SPGP.US,D,20230630,000000,90.7,91.1291,90.415,90.78,209828,0
+SPGP.US,D,20230703,000000,90.72,91.17,90.67,91.05,154094,0
+SPGP.US,D,20230705,000000,90.78,90.78,90.02,90.27,187946,0
+SPGP.US,D,20230706,000000,89.54,89.54,88.174,89,249982,0
+SPGP.US,D,20230707,000000,88.83,90.66,88.82,89.86,246082,0
+SPGP.US,D,20230710,000000,89.76,90.84,89.76,90.84,297138,0
+SPGP.US,D,20230711,000000,91.05,92.08,91.03,91.93,176160,0
+SPGP.US,D,20230712,000000,92.79,92.97,92.35,92.49,414163,0
+SPGP.US,D,20230713,000000,92.82,93.2525,92.6588,93.02,1004101,0
+SPGP.US,D,20230714,000000,93.03,93.03,91.91,92.09,234467,0
+SPGP.US,D,20230717,000000,91.89,92.809,91.7622,92.49,259538,0
+SPGP.US,D,20230718,000000,92.41,93.9297,92.41,93.66,375215,0
+SPGP.US,D,20230719,000000,93.91,94.26,93.59,93.84,425913,0
+SPGP.US,D,20230720,000000,93.72,93.7572,93.16,93.29,380970,0
+SPGP.US,D,20230721,000000,93.74,93.92,93.24,93.73,233743,0
+SPGP.US,D,20230724,000000,93.91,94.519,93.84,94.21,329281,0
+SPGP.US,D,20230725,000000,94.27,95.47,94.27,95.07,237944,0
+SPGP.US,D,20230726,000000,94.7,95.4084,94.571,95.07,203993,0
+SPGP.US,D,20230727,000000,95.91,96.1621,94.5,94.79,295013,0
+SPGP.US,D,20230728,000000,95.47,95.63,94.955,95.58,221671,0
+SPGP.US,D,20230731,000000,95.71,96.18,95.71,96.18,247596,0
+SPGP.US,D,20230801,000000,95.85,96.13,95.57,96.01,318078,0
+SPGP.US,D,20230802,000000,95,95.23,94.06,94.31,219882,0
+SPGP.US,D,20230803,000000,94.14,94.8494,93.65,94.32,268720,0
+SPGP.US,D,20230804,000000,94.59,95.33,94.09,94.2,189700,0
+SPGP.US,D,20230807,000000,94.56,94.9199,94.4,94.86,168444,0
+SPGP.US,D,20230808,000000,93.77,94.59,93.254,94.5,232075,0
+SPGP.US,D,20230809,000000,94.81,95.319,94.5801,94.7,198063,0
+SPGP.US,D,20230810,000000,95.09,95.7168,93.87,94.25,323684,0
+SPGP.US,D,20230811,000000,93.93,94.619,93.82,94.27,151506,0
+SPGP.US,D,20230814,000000,94.04,94.57,93.575,94.57,183325,0
+SPGP.US,D,20230815,000000,93.93,93.95,92.97,93.12,196896,0
+SPGP.US,D,20230816,000000,92.97,93.6381,92.29,92.29,239927,0
+SPGP.US,D,20230817,000000,92.9,93.3768,92.11,92.21,285394,0
+SPGP.US,D,20230818,000000,91.67,92.8299,91.474,92.76,302877,0
+SPGP.US,D,20230821,000000,93.07,93.48,92.55,93.29,211431,0
+SPGP.US,D,20230822,000000,93.62,93.62,92.77,92.83,276198,0
+SPGP.US,D,20230823,000000,92.71,93.2199,92.19,93.09,354522,0
+SPGP.US,D,20230824,000000,93.08,93.25,91.98,92.01,298776,0
+SPGP.US,D,20230825,000000,92.52,92.8549,91.5,92.43,1219438,0
+SPGP.US,D,20230828,000000,93.04,93.5004,92.67,93.01,225250,0
+SPGP.US,D,20230829,000000,93.03,94.3934,92.835,94.34,275737,0
+SPGP.US,D,20230830,000000,94.54,94.89,94.1863,94.74,188093,0
+SPGP.US,D,20230831,000000,94.88,94.9487,94.43,94.43,192082,0
+SPGP.US,D,20230901,000000,95.41,95.7085,95.16,95.55,830330,0
+SPGP.US,D,20230905,000000,95.63,95.72,94.9,94.95,500142,0
+SPGP.US,D,20230906,000000,94.75,95.2453,93.81,94.4,204028,0
+SPGP.US,D,20230907,000000,93.87,94.14,93.41,93.95,162224,0
+SPGP.US,D,20230908,000000,94.05,94.59,93.955,94.16,364403,0
+SPGP.US,D,20230911,000000,94.74,94.938,93.62,93.76,422684,0
+SPGP.US,D,20230912,000000,93.74,94.29,93.6341,93.82,224745,0
+SPGP.US,D,20230913,000000,94.01,94.14,93.1501,93.52,239132,0
+SPGP.US,D,20230914,000000,94.35,94.7799,94.14,94.65,181656,0
+SPGP.US,D,20230915,000000,94.19,94.19,93.13,93.31,364605,0
+SPGP.US,D,20230918,000000,92.97,93.31,92.78,92.9,225904,0
+SPGP.US,D,20230919,000000,92.92,93.18,92.2793,92.83,360070,0
+SPGP.US,D,20230920,000000,92.93,93.39,91.82,91.82,463936,0
+SPGP.US,D,20230921,000000,91.46,91.62,90.5,90.5,369585,0
+SPGP.US,D,20230922,000000,90.92,91.23,90.4198,90.49,290431,0
+SPGP.US,D,20230925,000000,90.28,91.29,90.28,91.29,318369,0
+SPGP.US,D,20230926,000000,90.66,90.96,89.91,90.09,276000,0
+SPGP.US,D,20230927,000000,90.8,91.44,90.4,90.98,248570,0
+SPGP.US,D,20230928,000000,90.98,92.09,90.85,91.83,270472,0
+SPGP.US,D,20230929,000000,92.37,92.3762,90.9804,91.24,322552,0
+SPGP.US,D,20231002,000000,91.19,91.19,89.75,90.38,374312,0
+SPGP.US,D,20231003,000000,89.79,90.29,88.7606,89.35,469965,0
+SPGP.US,D,20231004,000000,89.31,89.31,88.21,89.03,430083,0
+SPGP.US,D,20231005,000000,88.75,89.125,88.3601,88.88,317089,0
+SPGP.US,D,20231006,000000,88.84,90.59,88.41,90,273525,0
+SPGP.US,D,20231009,000000,90.31,91.56,90.135,91.35,316098,0
+SPGP.US,D,20231010,000000,91.58,92.5666,91.39,91.93,306113,0
+SPGP.US,D,20231011,000000,91.98,92.18,91.37,92.14,283799,0
+SPGP.US,D,20231012,000000,92.48,92.48,91.07,91.58,231722,0
+SPGP.US,D,20231013,000000,92.3,92.41,91.4689,91.72,297764,0
+SPGP.US,D,20231016,000000,92.35,92.88,92.098,92.63,293118,0
+SPGP.US,D,20231017,000000,92.14,93.35,92.14,93.04,295045,0
+SPGP.US,D,20231018,000000,92.73,92.73,91.8,92.01,290158,0
+SPGP.US,D,20231019,000000,91.96,92.03,90.556,90.79,328558,0
+SPGP.US,D,20231020,000000,90.73,90.73,89.42,89.45,332665,0
+SPGP.US,D,20231023,000000,88.97,89.36,88.5,88.63,411705,0
+SPGP.US,D,20231024,000000,89.08,89.3757,88.48,88.77,316466,0
+SPGP.US,D,20231025,000000,88.52,88.52,87.4,87.65,351162,0
+SPGP.US,D,20231026,000000,87.21,87.83,86.88,87.21,424544,0
+SPGP.US,D,20231027,000000,87.49,87.49,86.3001,86.55,423210,0
+SPGP.US,D,20231030,000000,86.91,87.2305,86.16,86.95,442415,0
+SPGP.US,D,20231031,000000,87.23,87.76,86.74,87.68,243039,0
+SPGP.US,D,20231101,000000,87.92,88.52,87.56,88.27,349592,0
+SPGP.US,D,20231102,000000,88.79,90.23,88.63,90.18,455998,0
+SPGP.US,D,20231103,000000,90.8,91.6124,90.75,91.08,494656,0
+SPGP.US,D,20231106,000000,91.19,91.27,90.0322,90.47,438985,0
+SPGP.US,D,20231107,000000,90,90.18,89.4749,89.99,427873,0
+SPGP.US,D,20231108,000000,89.9,90.37,89.36,89.52,366667,0
+SPGP.US,D,20231109,000000,89.98,89.9899,88.91,88.94,258356,0
+SPGP.US,D,20231110,000000,89.56,90.4292,89.16,90.38,378987,0
+SPGP.US,D,20231113,000000,90.19,90.46,89.965,90.29,236979,0
+SPGP.US,D,20231114,000000,91.65,92.87,91.65,92.57,377700,0
+SPGP.US,D,20231115,000000,92.73,93.685,92.6706,92.8,398764,0
+SPGP.US,D,20231116,000000,92.51,92.7332,91.5001,92.03,409243,0
+SPGP.US,D,20231117,000000,92.37,92.8376,92.1551,92.67,399269,0
+SPGP.US,D,20231120,000000,92.81,93.41,92.54,93.21,352262,0
+SPGP.US,D,20231121,000000,92.89,92.92,92.4685,92.78,222897,0
+SPGP.US,D,20231122,000000,92.5,93.0897,92.26,92.99,302338,0
+SPGP.US,D,20231124,000000,92.85,93.44,92.85,93.24,149184,0
+SPGP.US,D,20231127,000000,92.84,92.97,92.52,92.81,365720,0
+SPGP.US,D,20231128,000000,92.74,93.29,92.5,92.67,673523,0
+SPGP.US,D,20231129,000000,93.25,93.4886,92.56,92.71,250027,0
+SPGP.US,D,20231130,000000,93.09,93.4202,92.6384,93.42,310036,0
+SPGP.US,D,20231201,000000,93.39,94.7996,93.075,94.33,428449,0
+SPGP.US,D,20231204,000000,93.71,94.39,93.52,93.87,334316,0
+SPGP.US,D,20231205,000000,93.53,93.58,92.98,93.08,214985,0
+SPGP.US,D,20231206,000000,93.31,93.69,92.43,92.45,268059,0
+SPGP.US,D,20231207,000000,92.91,93.15,92.7341,93.06,194052,0
+SPGP.US,D,20231208,000000,93.08,93.8,92.92,93.4,267303,0
+SPGP.US,D,20231211,000000,93.43,94.49,93.43,94.44,342656,0
+SPGP.US,D,20231212,000000,94.33,94.33,93.7706,94.12,270468,0
+SPGP.US,D,20231213,000000,94.22,95.9,93.99,95.84,617413,0
+SPGP.US,D,20231214,000000,96.74,98.06,96.74,97.91,758605,0
+SPGP.US,D,20231215,000000,97.77,97.92,97.36,97.56,361275,0
+SPGP.US,D,20231218,000000,97.93,97.9687,97.2479,97.29,317640,0
+SPGP.US,D,20231219,000000,97.59,98.42,97.4615,98.42,436564,0
+SPGP.US,D,20231220,000000,98.08,98.6502,96.71,96.76,392033,0
+SPGP.US,D,20231221,000000,97.55,97.92,97.11,97.9,293693,0
+SPGP.US,D,20231222,000000,98.37,98.677,97.9,98.27,366328,0
+SPGP.US,D,20231226,000000,98.61,99.38,98.61,99.14,328922,0
+SPGP.US,D,20231227,000000,99.21,99.27,98.7001,99.05,266378,0
+SPGP.US,D,20231228,000000,99.02,99.11,98.5,98.55,471802,0
+SPGP.US,D,20231229,000000,98.51,98.6927,97.8,98.04,288853,0
+SPGP.US,D,20240102,000000,97.58,98.41,97.48,97.89,383807,0
+SPGP.US,D,20240103,000000,97.37,97.88,96.67,97.36,365735,0
+SPGP.US,D,20240104,000000,97.16,97.4193,96.07,96.15,348767,0
+SPGP.US,D,20240105,000000,96.22,96.8597,95.8499,96.22,598646,0
+SPGP.US,D,20240108,000000,95.96,96.91,95.3917,96.91,283652,0
+SPGP.US,D,20240109,000000,96.48,96.48,95.77,96.1,417829,0
+SPGP.US,D,20240110,000000,96.19,96.19,95.45,95.91,360265,0
+SPGP.US,D,20240111,000000,95.96,96.0621,95.2,95.88,304885,0
+SPGP.US,D,20240112,000000,96.54,96.69,95.5759,95.92,217861,0
+SPGP.US,D,20240116,000000,95.51,95.51,94.7993,95.06,881272,0
+SPGP.US,D,20240117,000000,94.16,94.5965,93.84,94.23,544870,0
+SPGP.US,D,20240118,000000,94.55,94.94,93.91,94.87,372736,0
+SPGP.US,D,20240119,000000,95.16,95.73,94.71,95.62,321754,0
+SPGP.US,D,20240122,000000,95.67,96.4795,95.62,96.3,298103,0
+SPGP.US,D,20240123,000000,96.4,96.66,95.88,96.26,476581,0
+SPGP.US,D,20240124,000000,96.7,96.8034,95.9211,96.03,350096,0
+SPGP.US,D,20240125,000000,96.73,96.885,96.05,96.77,240332,0
+SPGP.US,D,20240126,000000,96.72,96.9181,96.16,96.56,255051,0
+SPGP.US,D,20240129,000000,96.5,97.08,96.11,97.08,192345,0
+SPGP.US,D,20240130,000000,96.62,97.67,96.59,97.52,445817,0
+SPGP.US,D,20240131,000000,97.13,97.14,95.71,95.72,330801,0
+SPGP.US,D,20240201,000000,96.21,96.46,95.43,96.24,306509,0
+SPGP.US,D,20240202,000000,95.94,96.64,95.315,96.25,616724,0
+SPGP.US,D,20240205,000000,95.94,96.29,95.1515,95.89,388705,0
+SPGP.US,D,20240206,000000,96.13,96.44,96.01,96.22,521842,0
+SPGP.US,D,20240207,000000,96.94,97.33,96.4601,97.08,424658,0
+SPGP.US,D,20240208,000000,97.33,98.07,97.2441,97.95,517450,0
+SPGP.US,D,20240209,000000,98.13,98.54,97.84,98.43,345072,0
+SPGP.US,D,20240212,000000,98.7,99.7,98.7,99.2,235832,0
+SPGP.US,D,20240213,000000,97.51,97.9078,96.6059,97.27,454918,0
+SPGP.US,D,20240214,000000,97.97,98.24,97.33,98.15,370739,0
+SPGP.US,D,20240215,000000,98.51,99.7945,98.51,99.59,372101,0
+SPGP.US,D,20240216,000000,99.66,100.05,99.1112,99.18,361721,0
+SPGP.US,D,20240220,000000,98.6,98.62,98.01,98.32,844499,0
+SPGP.US,D,20240221,000000,98.42,99.17,98.25,99.17,469874,0
+SPGP.US,D,20240222,000000,99.77,100.6828,99.4801,100.39,390543,0
+SPGP.US,D,20240223,000000,100.4,100.7,100.18,100.41,341975,0
+SPGP.US,D,20240226,000000,100.53,101.069,100.32,100.67,337427,0
+SPGP.US,D,20240227,000000,101,101.12,100.7099,100.8,299975,0
+SPGP.US,D,20240228,000000,100.47,100.885,100.2,100.52,215306,0
+SPGP.US,D,20240229,000000,100.94,101.49,100.73,101.34,271803,0
+SPGP.US,D,20240301,000000,101.83,102.75,101.6599,102.71,263517,0
+SPGP.US,D,20240304,000000,102.84,102.9199,101.9,101.98,215565,0
+SPGP.US,D,20240305,000000,101.41,101.79,100.65,101.05,488271,0
+SPGP.US,D,20240306,000000,101.93,102.25,101.49,101.84,272751,0
+SPGP.US,D,20240307,000000,102.3,103.45,102.3,103.1,301137,0
+SPGP.US,D,20240308,000000,103.32,103.5,102.305,102.34,304612,0
+SPGP.US,D,20240311,000000,102.06,102.67,101.56,102.66,207092,0
+SPGP.US,D,20240312,000000,103.01,103.29,102.26,103.18,188666,0
+SPGP.US,D,20240313,000000,103.43,104.04,103.35,103.61,254272,0
+SPGP.US,D,20240314,000000,103.71,103.83,102.311,102.95,271458,0
+SPGP.US,D,20240315,000000,102.29,103.1299,102.145,102.73,197150,0
+SPGP.US,D,20240318,000000,102.91,103.2,102.4427,102.81,178524,0
+SPGP.US,D,20240319,000000,102.65,103.45,102.52,103.45,150761,0
+SPGP.US,D,20240320,000000,103.25,104.76,103.1528,104.64,235158,0
+SPGP.US,D,20240321,000000,105.35,105.905,105.18,105.64,518845,0
+SPGP.US,D,20240322,000000,105.71,105.72,105.095,105.15,236056,0
+SPGP.US,D,20240325,000000,104.93,105.48,104.83,104.87,165542,0
+SPGP.US,D,20240326,000000,105.06,105.3,104.26,104.28,200984,0
+SPGP.US,D,20240327,000000,104.66,105.84,104.66,105.84,441051,0
+SPGP.US,D,20240328,000000,106.1,106.76,105.9599,106.49,320478,0
+SPGP.US,D,20240401,000000,106.84,106.885,106.25,106.72,326200,0
+SPGP.US,D,20240402,000000,105.97,105.98,105.19,105.86,331367,0
+SPGP.US,D,20240403,000000,105.61,106.5,105.61,106.35,238779,0
+SPGP.US,D,20240404,000000,107.02,107.06,104.8501,105.1,185538,0
+SPGP.US,D,20240405,000000,105.25,106.1391,105.08,105.89,281979,0
+SPGP.US,D,20240408,000000,106.03,106.25,105.69,105.8,182103,0
+SPGP.US,D,20240409,000000,106.34,106.5586,105.1879,106.29,238685,0
+SPGP.US,D,20240410,000000,105.01,105.36,104.2201,104.82,281928,0
+SPGP.US,D,20240411,000000,105.1,105.4,104.22,105.23,523748,0
+SPGP.US,D,20240412,000000,104.68,105,102.99,103.36,215346,0
+SPGP.US,D,20240415,000000,104.1,104.25,101.86,102.24,192975,0
+SPGP.US,D,20240416,000000,102.04,102.04,100.99,101.52,385847,0
+SPGP.US,D,20240417,000000,101.54,101.87,100.486,100.57,533090,0
+SPGP.US,D,20240418,000000,101.09,101.14,99.8499,100.03,259431,0
+SPGP.US,D,20240419,000000,100.18,100.91,99.76,100.07,226449,0
+SPGP.US,D,20240422,000000,100.46,101.4235,99.6525,100.77,357953,0
+SPGP.US,D,20240423,000000,100.66,101.75,100.5,101.58,210508,0
+SPGP.US,D,20240424,000000,101.75,102.14,100.97,101.46,191761,0
+SPGP.US,D,20240425,000000,101.06,101.872,100.3,101.72,312823,0
+SPGP.US,D,20240426,000000,101.76,102.5,101.4905,102.11,328797,0
+SPGP.US,D,20240429,000000,102.29,102.96,102.29,102.88,184346,0
+SPGP.US,D,20240430,000000,102.59,102.59,100.41,100.41,236092,0
+SPGP.US,D,20240501,000000,100.04,100.83,99.1659,99.32,366425,0
+SPGP.US,D,20240502,000000,100.19,100.4833,99.11,100.21,326740,0
+SPGP.US,D,20240503,000000,101.42,101.93,100.9301,101.51,173289,0
+SPGP.US,D,20240506,000000,102.21,102.42,101.96,102.28,280508,0
+SPGP.US,D,20240507,000000,102.55,103.01,102.53,102.53,199893,0
+SPGP.US,D,20240508,000000,102.05,102.53,101.9,102.27,216564,0
+SPGP.US,D,20240509,000000,102.35,103.11,102.17,103.1,492486,0
+SPGP.US,D,20240510,000000,103.47,103.51,102.78,102.99,174889,0
+SPGP.US,D,20240513,000000,103.34,103.56,102.81,103.02,216167,0
+SPGP.US,D,20240514,000000,103.29,103.61,103.03,103.58,134152,0
+SPGP.US,D,20240515,000000,104.17,104.73,103.53,104.73,516602,0
+SPGP.US,D,20240516,000000,104.7,104.73,104.08,104.15,191598,0
+SPGP.US,D,20240517,000000,104.33,104.58,104.17,104.58,190814,0
+SPGP.US,D,20240520,000000,104.72,104.97,104.45,104.71,138367,0
+SPGP.US,D,20240521,000000,104.4,104.6,104.2,104.35,157412,0
+SPGP.US,D,20240522,000000,104.09,104.7,103.7,104.17,339714,0
+SPGP.US,D,20240523,000000,104.63,104.63,102.65,102.87,233646,0
+SPGP.US,D,20240524,000000,103.51,103.88,103.34,103.62,147517,0
+SPGP.US,D,20240528,000000,103.94,104.11,103.36,103.81,191787,0
+SPGP.US,D,20240529,000000,102.83,102.94,102.1,102.14,211329,0
+SPGP.US,D,20240530,000000,102.14,102.74,102.14,102.46,158246,0
+SPGP.US,D,20240531,000000,102.94,103.85,102.0994,103.85,130234,0
+SPGP.US,D,20240603,000000,104.26,104.26,101.818,102.8,250345,0
+SPGP.US,D,20240604,000000,102.29,102.29,101.58,101.94,210685,0
+SPGP.US,D,20240605,000000,102.5,102.956,101.99,102.92,155662,0
+SPGP.US,D,20240606,000000,102.86,102.96,102.47,102.7,446244,0
+SPGP.US,D,20240607,000000,102.46,102.95,101.96,102.17,137217,0
+SPGP.US,D,20240610,000000,101.97,103.2,101.8926,103.11,275798,0
+SPGP.US,D,20240611,000000,102.46,102.92,101.87,102.87,210067,0
+SPGP.US,D,20240612,000000,104.1,104.51,102.985,103.33,241681,0
+SPGP.US,D,20240613,000000,103.25,103.382,102.46,103.1,186417,0
+SPGP.US,D,20240614,000000,102.54,102.7684,101.9451,102.4,128715,0
+SPGP.US,D,20240617,000000,102.39,103.4519,102.1548,103.32,617737,0
+SPGP.US,D,20240618,000000,103.31,103.99,103.215,103.29,274401,0
+SPGP.US,D,20240620,000000,103.19,103.4,102.89,102.95,251826,0
+SPGP.US,D,20240621,000000,102.81,103.01,102.26,102.75,254910,0
+SPGP.US,D,20240624,000000,102.52,103.4598,102.52,103,260615,0
+SPGP.US,D,20240625,000000,103.15,103.15,102.4291,102.82,146753,0
+SPGP.US,D,20240626,000000,102.63,102.63,101.9809,102.48,233754,0
+SPGP.US,D,20240627,000000,102.66,102.78,102.195,102.48,364894,0
+SPGP.US,D,20240628,000000,102.86,103.3217,102.3,102.78,217693,0
+SPGP.US,D,20240701,000000,103.22,103.22,101.9606,102.36,246995,0
+SPGP.US,D,20240702,000000,102.37,102.6899,102.15,102.55,179619,0
+SPGP.US,D,20240703,000000,102.64,102.91,102.52,102.76,120038,0
+SPGP.US,D,20240705,000000,102.57,102.61,101.63,101.92,288080,0
+SPGP.US,D,20240708,000000,102.09,102.47,101.795,102.1,244053,0
+SPGP.US,D,20240709,000000,101.92,102.5678,101.73,101.8,336824,0
+SPGP.US,D,20240710,000000,101.97,102.6528,101.84,102.56,303056,0
+SPGP.US,D,20240711,000000,102.65,103.4781,102.57,103.26,247973,0
+SPGP.US,D,20240712,000000,103.62,104.56,103.57,103.98,182504,0
+SPGP.US,D,20240715,000000,104.44,105.51,104.19,104.85,238989,0
+SPGP.US,D,20240716,000000,104.89,106.49,104.75,106.49,239051,0
+SPGP.US,D,20240717,000000,105.7,106.3983,105.31,105.31,1340522,0
+SPGP.US,D,20240718,000000,105.71,106.44,104.56,104.89,358480,0
+SPGP.US,D,20240719,000000,104.71,104.71,103.53,103.56,216205,0
+SPGP.US,D,20240722,000000,104.08,104.4,103.1095,104.4,197814,0
+SPGP.US,D,20240723,000000,103.81,103.87,103.19,103.23,322947,0
+SPGP.US,D,20240724,000000,102.83,102.98,101.19,101.31,295981,0
+SPGP.US,D,20240725,000000,101.28,103.27,101.16,101.83,311955,0
+SPGP.US,D,20240726,000000,102.77,103.808,102.6,103.37,163174,0
+SPGP.US,D,20240729,000000,103.66,103.66,102.66,103.12,137101,0
+SPGP.US,D,20240730,000000,103.36,103.89,103.13,103.54,192922,0
+SPGP.US,D,20240731,000000,104.71,105.78,104.58,104.73,138487,0
+SPGP.US,D,20240801,000000,104.86,105.32,101.1999,101.87,187133,0
+SPGP.US,D,20240802,000000,100.16,100.18,97.9604,98.62,338026,0
+SPGP.US,D,20240805,000000,95.63,97.51,95.02,96.3,828929,0
+SPGP.US,D,20240806,000000,96.49,98.62,96.42,97.31,396027,0
+SPGP.US,D,20240807,000000,98.66,99.0223,96.339,96.37,304850,0
+SPGP.US,D,20240808,000000,97.26,99.12,97.26,99.02,660008,0
+SPGP.US,D,20240809,000000,99,99.56,98.385,99.19,210399,0
+SPGP.US,D,20240812,000000,99.46,99.737,98.86,99.11,209525,0
+SPGP.US,D,20240813,000000,99.4,100.05,98.97,99.93,296544,0
+SPGP.US,D,20240814,000000,100.01,100.25,99.58,99.89,198464,0
+SPGP.US,D,20240815,000000,101.4,102.3988,101.37,102.24,148124,0
+SPGP.US,D,20240816,000000,101.65,102.59,101.65,102.31,127439,0
+SPGP.US,D,20240819,000000,102.42,103.05,102.37,102.98,227890,0
+SPGP.US,D,20240820,000000,102.97,102.99,101.95,101.97,210517,0
+SPGP.US,D,20240821,000000,102.73,103.375,102.61,102.94,712011,0
+SPGP.US,D,20240822,000000,103.01,103.16,102.03,102.23,419982,0
+SPGP.US,D,20240823,000000,103.04,104.11,102.9,104.05,139095,0
+SPGP.US,D,20240826,000000,104.71,104.86,103.7563,103.91,127188,0
+SPGP.US,D,20240827,000000,103.66,103.66,103.24,103.53,119805,0
+SPGP.US,D,20240828,000000,103.12,103.43,102.53,102.95,156329,0
+SPGP.US,D,20240829,000000,103.47,104.3534,102.9101,103.66,121837,0
+SPGP.US,D,20240830,000000,103.88,104.5,103.296,104.4,105835,0
+SPGP.US,D,20240903,000000,103.42,103.42,101.401,101.8,186641,0
+SPGP.US,D,20240904,000000,101.5,101.91,100.78,101.01,172297,0
+SPGP.US,D,20240905,000000,101.03,101.03,99.895,100.05,132622,0
+SPGP.US,D,20240906,000000,100.26,100.796,98.61,98.77,189804,0
+SPGP.US,D,20240909,000000,99.44,100.4642,99.44,99.81,153469,0
+SPGP.US,D,20240910,000000,99.99,99.99,98.285,99.15,281314,0
+SPGP.US,D,20240911,000000,99.07,99.47,96.961,99.29,218896,0
+SPGP.US,D,20240912,000000,99.65,100.3499,98.9,100.18,265240,0
+SPGP.US,D,20240913,000000,100.71,101.73,100.71,101.44,183044,0
+SPGP.US,D,20240916,000000,101.54,102.22,101.2811,101.89,146321,0
+SPGP.US,D,20240917,000000,102.22,103.37,102.22,102.94,219933,0
+SPGP.US,D,20240918,000000,103.16,104.27,102.67,102.81,1218772,0
+SPGP.US,D,20240919,000000,104.88,105.342,104.1411,104.81,346429,0
+SPGP.US,D,20240920,000000,104.04,104.1,103.48,103.83,238691,0
+SPGP.US,D,20240923,000000,103.77,104.17,103.45,103.85,144524,0
+SPGP.US,D,20240924,000000,104.5,104.74,103.88,104.08,145415,0
+SPGP.US,D,20240925,000000,104.09,104.3544,103.2,103.33,202616,0
+SPGP.US,D,20240926,000000,104.05,104.85,103.89,104.21,356316,0
+SPGP.US,D,20240927,000000,104.77,105.38,104.43,104.82,490578,0
+SPGP.US,D,20240930,000000,104.45,104.76,103.64,104.67,400392,0
+SPGP.US,D,20241001,000000,104.31,105.07,103.925,104.66,352124,0
+SPGP.US,D,20241002,000000,104.85,105.33,104.37,104.82,156901,0
+SPGP.US,D,20241003,000000,104.51,105.33,104.12,105.25,154062,0
+SPGP.US,D,20241004,000000,106.55,106.8499,105.6744,106.53,124940,0
+SPGP.US,D,20241007,000000,106.23,106.47,105.311,105.74,181557,0
+SPGP.US,D,20241008,000000,105.54,105.54,104.64,105.13,127374,0
+SPGP.US,D,20241009,000000,104.9,106.0688,104.9,106.01,188615,0
+SPGP.US,D,20241010,000000,105.68,106.415,105.4,106.04,121238,0
+SPGP.US,D,20241011,000000,106.04,107.33,106.04,107.06,174552,0
+SPGP.US,D,20241014,000000,107.04,107.83,106.69,107.78,335464,0
+SPGP.US,D,20241015,000000,107.16,107.5262,105.68,105.79,211546,0
+SPGP.US,D,20241016,000000,106.12,107.02,106.12,106.78,317940,0
+SPGP.US,D,20241017,000000,107.16,107.3,106.82,107.09,258196,0
+SPGP.US,D,20241018,000000,107.52,107.52,106.8,107.31,142306,0
+SPGP.US,D,20241021,000000,107.27,107.48,106.32,106.58,154408,0
+SPGP.US,D,20241022,000000,105.82,106.01,105.02,105.36,221211,0
+SPGP.US,D,20241023,000000,104.99,105.32,103.7804,104.41,252388,0
+SPGP.US,D,20241024,000000,105.12,105.12,104.4306,104.99,123956,0
+SPGP.US,D,20241025,000000,105.93,106.552,105.23725,105.35,136320,0
+SPGP.US,D,20241028,000000,105.34,106.12,105.28,105.96,149389,0
+SPGP.US,D,20241029,000000,105.18,105.64,104.91,105.42,208366,0
+SPGP.US,D,20241030,000000,105.37,106.17,105.28,105.5,89581,0
+SPGP.US,D,20241031,000000,105.65,105.91,104.78,104.78,202375,0
+SPGP.US,D,20241101,000000,105.12,105.78,104.94,105,186647,0
+SPGP.US,D,20241104,000000,105.21,106.02,105.2,105.33,248644,0
+SPGP.US,D,20241105,000000,105.2,106.4,105.16,106.4,219626,0
+SPGP.US,D,20241106,000000,109.8,111.19,109.3399,110.97,297008,0
+SPGP.US,D,20241107,000000,111.07,111.0801,110.2319,110.39,218874,0
+SPGP.US,D,20241108,000000,110.44,110.659,110.05,110.6,156766,0
+SPGP.US,D,20241111,000000,110.94,111.1499,110.6,110.97,238968,0
+SPGP.US,D,20241112,000000,110.65,110.8694,109.76,110.07,301921,0
+SPGP.US,D,20241113,000000,110.3859,110.74,109.8599,110.13,152868,0
+SPGP.US,D,20241114,000000,110.47,110.775,109.83,109.98,163312,0
+SPGP.US,D,20241115,000000,109.73,110.17,108.675,108.81,163571,0
+SPGP.US,D,20241118,000000,109.11,109.32,108.785,109.13,192946,0
+SPGP.US,D,20241119,000000,108.08,108.86,107.9,108.67,258154,0
+SPGP.US,D,20241120,000000,108.9348,109.21,108.33,109.16,193034,0
+SPGP.US,D,20241121,000000,109.87,110.76,109.4083,110.42,162435,0
+SPGP.US,D,20241122,000000,110.63,111.3424,110.59,111.19,133943,0
+SPGP.US,D,20241125,000000,112.105,112.83,111.993,112.15,355626,0
+SPGP.US,D,20241126,000000,112.2009,112.24,111.5532,111.94,111051,0
+SPGP.US,D,20241127,000000,112.13,112.5799,111.48,111.79,134817,0
+SPGP.US,D,20241129,000000,112.25,112.63,112.1805,112.45,51801,0
+SPGP.US,D,20241202,000000,112.66,112.71,112.01,112.52,146081,0
+SPGP.US,D,20241203,000000,112.8955,112.8955,112.12,112.21,114503,0
+SPGP.US,D,20241204,000000,112.33,112.5417,110.93,111.53,152456,0
+SPGP.US,D,20241205,000000,111.82,111.88,111.07,111.15,154635,0
+SPGP.US,D,20241206,000000,111.94,111.94,110.97,111.02,268967,0
+SPGP.US,D,20241209,000000,111.37,111.74,110.7,110.72,200276,0
+SPGP.US,D,20241210,000000,110.89,110.94,109.59,109.76,187445,0
+SPGP.US,D,20241211,000000,110.19,110.6499,109.961,110.47,106015,0
+SPGP.US,D,20241212,000000,110.23,110.23,109.3,109.36,194806,0
+SPGP.US,D,20241213,000000,109.59,109.67,108.68,108.93,161239,0
+SPGP.US,D,20241216,000000,108.75,109.01,107.98,108.15,465846,0
+SPGP.US,D,20241217,000000,107.77,107.84,107.07,107.36,188900,0
+SPGP.US,D,20241218,000000,107.545,107.89,104.14,104.14,291172,0
+SPGP.US,D,20241219,000000,104.96,105.16,103.47,103.6,369581,0
+SPGP.US,D,20241220,000000,103.49,105.621,103.22,104.89,281949,0
+SPGP.US,D,20241223,000000,104.21,104.99,103.61,104.83,404516,0
+SPGP.US,D,20241224,000000,104.9807,105.84,104.72,105.84,150203,0
+SPGP.US,D,20241226,000000,105.32,106.11,105.29,106,215793,0
+SPGP.US,D,20241227,000000,105.4,106.16,104.7,105.36,188152,0
+SPGP.US,D,20241230,000000,104.37,105.0517,103.62,104.46,154767,0
+SPGP.US,D,20241231,000000,104.78,105.38,104.55,104.88,260329,0
+SPGP.US,D,20250102,000000,105.4578,106.18,104.29,104.87,456633,0
+SPGP.US,D,20250103,000000,105.45,106.2463,104.82,106.04,275801,0
+SPGP.US,D,20250106,000000,106.895,107.9023,106.55,106.7,216720,0
+SPGP.US,D,20250107,000000,107.2473,107.6173,106.1,106.52,693336,0
+SPGP.US,D,20250108,000000,106.07,106.36,105.425,106.25,455462,0
+SPGP.US,D,20250110,000000,106.25,106.67,105.47,105.63,449141,0
+SPGP.US,D,20250113,000000,105.38,106.95,105.18,106.91,272425,0
+SPGP.US,D,20250114,000000,107.55,107.96,106.7801,107.92,254578,0
+SPGP.US,D,20250115,000000,109.31,109.62,108.9555,109.2,391448,0
+SPGP.US,D,20250116,000000,109.31,109.85,109.13,109.61,425746,0
+SPGP.US,D,20250117,000000,110.21,110.5845,110.0551,110.22,304720,0
+SPGP.US,D,20250121,000000,110.89,111.03,110.48,110.84,316821,0
+SPGP.US,D,20250122,000000,111.15,111.335,110.74,110.74,334993,0
+SPGP.US,D,20250123,000000,110.9262,111.4299,110.74,111.25,214156,0
+SPGP.US,D,20250124,000000,111.41,111.41,110.43,110.6,170980,0
+SPGP.US,D,20250127,000000,109.75,110.3484,109.21,109.95,297616,0
+SPGP.US,D,20250128,000000,109.8,109.8641,109.164,109.54,193991,0
+SPGP.US,D,20250129,000000,109.81,110.15,109.36,109.78,156822,0
+SPGP.US,D,20250130,000000,110.36,110.73,109.68,110.41,155228,0
+SPGP.US,D,20250131,000000,110.12,110.23,108.2603,108.36,254581,0
+SPGP.US,D,20250203,000000,106.81,108.07,106.02,107.59,285659,0
+SPGP.US,D,20250204,000000,107.7335,108.8439,107.6607,108.72,271426,0
+SPGP.US,D,20250205,000000,108.85,109.13,108.12,109.13,213669,0
+SPGP.US,D,20250206,000000,109.88,109.9488,107.86,108.46,947225,0
+SPGP.US,D,20250207,000000,108.8,108.8,107.62,107.62,510936,0
+SPGP.US,D,20250210,000000,108.4574,108.53,108.09,108.31,213716,0
+SPGP.US,D,20250211,000000,108.22,108.665,107.995,108.37,253820,0
+SPGP.US,D,20250212,000000,107.1992,107.76,106.61,106.8,170568,0
+SPGP.US,D,20250213,000000,107.18,107.57,106.41,107.44,224652,0
+SPGP.US,D,20250214,000000,107.691,108.43,107.67,107.82,319399,0
+SPGP.US,D,20250218,000000,108.23,108.81,107.911,108.79,172306,0
+SPGP.US,D,20250219,000000,108.34,109.03,108.23,108.91,168255,0
+SPGP.US,D,20250220,000000,109,109,107.81,108.62,150863,0
+SPGP.US,D,20250221,000000,108.5655,108.62,105.73,105.84,224105,0
+SPGP.US,D,20250224,000000,106.34,106.3604,105.25,105.77,210321,0
+SPGP.US,D,20250225,000000,105.6508,106.18,104.5985,105.4,154913,0
+SPGP.US,D,20250226,000000,105.52,106.11,104.7902,105.23,133245,0
+SPGP.US,D,20250227,000000,105.4557,105.77,104.21,104.27,97614,0
+SPGP.US,D,20250228,000000,104.27,105.6,103.91,105.6,162264,0
+SPGP.US,D,20250303,000000,106.0474,106.158,101.995,102.67,172136,0
+SPGP.US,D,20250304,000000,101.24,102.605,99.77,100.9,302679,0
+SPGP.US,D,20250305,000000,100.79,102.02,99.81,101.71,286861,0
+SPGP.US,D,20250306,000000,100.47,101.86,100.2337,100.76,198525,0
+SPGP.US,D,20250307,000000,100.5614,101.7,99.5395,101.36,192552,0
+SPGP.US,D,20250310,000000,100.42,100.99,98.89,99.68,263357,0
+SPGP.US,D,20250311,000000,99.38,99.81,98,98.36,224944,0
+SPGP.US,D,20250312,000000,98.834,99.35,97.68,98.42,230371,0
+SPGP.US,D,20250313,000000,98.3,98.6,96.362,96.88,173580,0
+SPGP.US,D,20250314,000000,98.007,99.7,97.68,99.55,156384,0
+SPGP.US,D,20250317,000000,99.53,101,99.42,100.67,170986,0
+SPGP.US,D,20250318,000000,100.5,100.64,99.65,100.15,147656,0
+SPGP.US,D,20250319,000000,100.33,101.935,100.32,101.3,340566,0
+SPGP.US,D,20250320,000000,100.92,101.72,100.64,100.82,606479,0
+SPGP.US,D,20250321,000000,99.92,100.27,99.41,100.16,222675,0
+SPGP.US,D,20250324,000000,101,102.29,100.83,102.14,148967,0
+SPGP.US,D,20250325,000000,102.4,102.75,101.86,102.16,131552,0
+SPGP.US,D,20250326,000000,102.3805,102.86,101.52,101.92,117234,0
+SPGP.US,D,20250327,000000,101.47,102.04,100.8035,101.19,160923,0
+SPGP.US,D,20250328,000000,100.87,101.06,98.74,99.04,139662,0
+SPGP.US,D,20250331,000000,98.07,100.3,97.578,99.88,231956,0
+SPGP.US,D,20250401,000000,99.5,100.28,98.57,100.28,177573,0
+SPGP.US,D,20250402,000000,99.45,101.4425,99.09,101.23,109851,0
+SPGP.US,D,20250403,000000,97,97.015,94.03,94.15,312733,0
+SPGP.US,D,20250404,000000,91.07,91.44,87.66,88.66,650627,0
+SPGP.US,D,20250407,000000,86.1,91.7124,84.13,88.26,853678,0
+SPGP.US,D,20250408,000000,90.61,91.0796,84.78,86.05,488402,0
+SPGP.US,D,20250409,000000,85.36,95.515,85.16,94.79,382587,0
+SPGP.US,D,20250410,000000,92.72,92.73,88.08531,90.41,264006,0
+SPGP.US,D,20250411,000000,90.34,92.43,89.16,92.08,322998,0
+SPGP.US,D,20250414,000000,93.77,93.77,91.8482,92.75,385225,0
+SPGP.US,D,20250415,000000,92.9,93.79,92.24,92.34,252695,0
+SPGP.US,D,20250416,000000,91.95,93.06,90.66,91.39,259844,0
+SPGP.US,D,20250417,000000,92.2775,93.2671,91.84,92.61,160313,0
+SPGP.US,D,20250421,000000,91.6214,91.75,89.7,90.64,348689,0
+SPGP.US,D,20250422,000000,91.95,93.45,91.73,93.04,363654,0
+SPGP.US,D,20250423,000000,95.41,96.445,93.85,94.04,611988,0
+SPGP.US,D,20250424,000000,94.58,96.38,94.23,96.17,230655,0
+SPGP.US,D,20250425,000000,95.66,96.1801,95.2151,96.04,83611,0
+SPGP.US,D,20250428,000000,96.34,96.844,95.59,96.6,146625,0
+SPGP.US,D,20250429,000000,96.065,96.9785,95.65,96.79,154885,0
+SPGP.US,D,20250430,000000,95.02,96.665,94.175,96.44,200631,0
+SPGP.US,D,20250501,000000,96.68,97.6521,96.43,96.43,421068,0
+SPGP.US,D,20250502,000000,97.81,98.87,97.59,98.66,192332,0
+SPGP.US,D,20250505,000000,97.71,98.73,97.64,98.12,100061,0
+SPGP.US,D,20250506,000000,97.06,98.17,97.0519,97.27,238711,0
+SPGP.US,D,20250507,000000,97.32,97.82,96.6101,97.52,111245,0
+SPGP.US,D,20250508,000000,98.21,99.966,98.21,99.05,265076,0
+SPGP.US,D,20250509,000000,99.67,99.67,98.6009,99.13,163837,0
+SPGP.US,D,20250512,000000,102.97,103.55,102.28,103.11,182083,0
+SPGP.US,D,20250513,000000,103.555,105.0401,103.54,104.56,152332,0
+SPGP.US,D,20250514,000000,104.37,104.48,103.74,103.92,144655,0
+SPGP.US,D,20250515,000000,103.079,104.23,102.98,104.23,127570,0
+SPGP.US,D,20250516,000000,104.41,105,103.98,104.93,105068,0
+SPGP.US,D,20250519,000000,103.862,104.695,103.73,104.61,150405,0
+SPGP.US,D,20250520,000000,104.24,104.56,103.65,103.91,97678,0
+SPGP.US,D,20250521,000000,102.93,103.16,101.56,101.56,150803,0
+SPGP.US,D,20250522,000000,101.33,102.1,100.785,101.44,154894,0
+SPGP.US,D,20250523,000000,99.49,100.79,99.49,100.37,110698,0
+SPGP.US,D,20250527,000000,101.36,102.655,101.01,102.63,100697,0
+SPGP.US,D,20250528,000000,102.73,102.7683,101.37,101.53,126941,0
+SPGP.US,D,20250529,000000,101.94,102.11,100.92,101.7,156457,0
+SPGP.US,D,20250530,000000,101.26,101.875,100.73,101.42,135358,0
+SPGP.US,D,20250602,000000,101.93,102.565,101.13,102.55,166825,0
+SPGP.US,D,20250603,000000,102.51,103.94,102.035,103.79,120152,0
+SPGP.US,D,20250604,000000,103.93,104.25,103.17,103.17,286237,0
+SPGP.US,D,20250605,000000,103.45,103.6395,102.555,102.88,139794,0
+SPGP.US,D,20250606,000000,103.76,104.1601,103.54,103.92,120001,0
+SPGP.US,D,20250609,000000,104.29,104.73,103.9401,104.04,121791,0
+SPGP.US,D,20250610,000000,104.485,105.14,104.36,104.75,222539,0
+SPGP.US,D,20250611,000000,104.8,104.99,104.02,104.37,120389,0
+SPGP.US,D,20250612,000000,103.6017,104.69,103.595,104.69,176875,0
+SPGP.US,D,20250613,000000,104.33,104.89,103.76,104.04,189549,0
+SPGP.US,D,20250616,000000,104.97,105.2,104.52,105.05,333999,0
+SPGP.US,D,20250617,000000,105.13,105.565,104.4311,104.58,151593,0
+SPGP.US,D,20250618,000000,104.88,105.13,103.76,103.92,137608,0
+SPGP.US,D,20250620,000000,104.635,104.635,103.44,103.98,102149,0
+SPGP.US,D,20250623,000000,102.94,104.17,102.23,104.14,233221,0
+SPGP.US,D,20250624,000000,104.99,105.8,104.84,105.6,93281,0
+SPGP.US,D,20250625,000000,105.575,105.84,104.8,105.08,229741,0
+SPGP.US,D,20250626,000000,105.56,106.44,105.36,106.38,146974,0
+SPGP.US,D,20250627,000000,106.6381,107.33,106.08,106.87,207458,0
+SPGP.US,D,20250630,000000,107.15,107.85,107.07,107.7,170367,0
+SPGP.US,D,20250701,000000,107.35,109.0787,107.35,108.73,124701,0
+SPGP.US,D,20250702,000000,107.565,108.18,107.49,108.11,176763,0
+SPGP.US,D,20250703,000000,108.87,109.25,108.64,108.96,112635,0
+SPGP.US,D,20250707,000000,108.47,108.85,107.1638,107.9,133836,0
+SPGP.US,D,20250708,000000,108.13,108.76,108.1,108.43,198259,0
+SPGP.US,D,20250709,000000,108.78,108.98,108,108.79,146132,0
+SPGP.US,D,20250710,000000,109.195,110.21,109.0015,109.77,131876,0
+SPGP.US,D,20250711,000000,109.2,109.2,108.69,108.76,183212,0
+SPGP.US,D,20250714,000000,108.53,109,108.371,108.95,144919,0
+SPGP.US,D,20250715,000000,109.2723,109.33,107.64,107.64,104412,0
+SPGP.US,D,20250716,000000,107.92,108.0795,106.53,107.94,130225,0
+SPGP.US,D,20250717,000000,108.11,109.06,108.05,109.02,134045,0
+SPGP.US,D,20250718,000000,109.25,109.34,108.48771,108.82,117264,0
+SPGP.US,D,20250721,000000,109.075,109.34,108.45,108.49,133123,0
+SPGP.US,D,20250722,000000,109.025,109.58,108.53,109.36,236284,0
+SPGP.US,D,20250723,000000,110.14,110.76,109.99,110.72,143832,0
+SPGP.US,D,20250724,000000,110.19,110.7,110.0405,110.21,158383,0
+SPGP.US,D,20250725,000000,110.64,111.1,110.25,111.02,96556,0
+SPGP.US,D,20250728,000000,111.19,111.425,110.94,111.13,280027,0
+SPGP.US,D,20250729,000000,110.83,111.02,110.0925,110.24,86381,0
+SPGP.US,D,20250730,000000,110.3,110.565,109.17,109.73,85983,0
+SPGP.US,D,20250731,000000,109.92,110.515,108.65,108.94,92448,0
+SPGP.US,D,20250801,000000,107.71,107.925,106.38,107.49,187002,0
+SPGP.US,D,20250804,000000,108.03,109.31,108.03,109.29,123546,0
+SPGP.US,D,20250805,000000,109.26,109.35,108.02,108.62,96671,0
+SPGP.US,D,20250806,000000,108.68,108.81,108.07,108.64,140600,0
+SPGP.US,D,20250807,000000,108.77,108.85,106.9,107.57,110876,0
+SPGP.US,D,20250808,000000,108.305,108.305,107.49,107.69,92346,0
+SPGP.US,D,20250811,000000,107.9,108.25,107.1192,107.27,104922,0
+SPGP.US,D,20250812,000000,108.015,109.7,107.94,109.7,138805,0
+SPGP.US,D,20250813,000000,109.83,111.3099,109.8269,111.3,109291,0
+SPGP.US,D,20250814,000000,110.1,110.6805,109.895,110.61,104164,0
+SPGP.US,D,20250815,000000,110.81,111,110.364,110.52,247270,0
+SPGP.US,D,20250818,000000,110.59,111.3905,110.53,111.32,91080,0
+SPGP.US,D,20250819,000000,111.4,112.01,110.85,111.13,166242,0
+SPGP.US,D,20250820,000000,111,111.14,110.0055,110.54,152285,0
+SPGP.US,D,20250821,000000,110.08,110.17,109.5116,109.95,107231,0
+SPGP.US,D,20250822,000000,110.62,113.07,110.33,112.91,236561,0
+SPGP.US,D,20250825,000000,112.5219,112.75,112.09,112.14,79143,0
+SPGP.US,D,20250826,000000,112.01,112.62,112.01,112.62,126461,0
+SPGP.US,D,20250827,000000,112.4618,113.015,112.2,112.84,109651,0
+SPGP.US,D,20250828,000000,113.105,113.27,112.5712,113.14,130033,0
+SPGP.US,D,20250829,000000,113.04,113.25,112.35,112.84,345008,0
+SPGP.US,D,20250902,000000,111.344,112.04,111.1,111.96,118444,0
+SPGP.US,D,20250903,000000,111.91,112.66,111.67,112.03,151041,0
+SPGP.US,D,20250904,000000,112.39,113.41,112.2513,113.41,120404,0
+SPGP.US,D,20250905,000000,113.36,113.98,112.26,112.79,164837,0
+SPGP.US,D,20250908,000000,112.78,113.14,112.415,113.14,92159,0
+SPGP.US,D,20250909,000000,112.72,112.82,112.125,112.65,99874,0
+SPGP.US,D,20250910,000000,112.42,112.85,112.0615,112.43,101679,0
+SPGP.US,D,20250911,000000,113.01,114.085,112.93,113.94,112752,0
+SPGP.US,D,20250912,000000,113.79,113.96,112.77,112.84,52100,0
+SPGP.US,D,20250915,000000,113,113.16,112.61,112.7,106895,0
+SPGP.US,D,20250916,000000,112.72,112.74,111.78,112.34,298896,0
+SPGP.US,D,20250917,000000,112.72,113.79,111.47,112.4,233193,0
+SPGP.US,D,20250918,000000,112.9,113.755,112.83,113.41,79909,0
+SPGP.US,D,20250919,000000,113.67,113.73,112.96,113.46,82381,0
+SPGP.US,D,20250922,000000,112.7276,113.61,112.62,113.51,116939,0
+SPGP.US,D,20250923,000000,113.5748,114.32,113.1545,113.41,115448,0
+SPGP.US,D,20250924,000000,113.67,113.78,112.97,113.06,162894,0
+SPGP.US,D,20250925,000000,112.2,112.5,111.74,112.39,122800,0
+SPGP.US,D,20250926,000000,112.65,113.5,112.65,113.44,90438,0
+SPGP.US,D,20250929,000000,114.21,114.22,113.31,113.64,228294,0
+SPGP.US,D,20250930,000000,113.46,113.7,112.66,113.62,119119,0
+SPGP.US,D,20251001,000000,113.06,114.1409,113.06,113.96,61427,0
+SPGP.US,D,20251002,000000,114.0146,114.5,113.65,114.47,85918,0
+SPGP.US,D,20251003,000000,114.81,115.37,114.6493,114.75,85016,0
+SPGP.US,D,20251006,000000,115.3,115.875,114.96,115.23,118376,0
+SPGP.US,D,20251007,000000,115.54,115.54,113.89,114.3,109385,0
+SPGP.US,D,20251008,000000,114.46,115.1056,114.1666,114.96,82511,0
+SPGP.US,D,20251009,000000,115.27,115.39,114.0227,114.15,91137,0
+SPGP.US,D,20251010,000000,114.598,114.598,110.89,110.97,129502,0
+SPGP.US,D,20251013,000000,112.137,112.57,111.71,112.09,72937,0
+SPGP.US,D,20251014,000000,110.96,113.635,110.89,112.96,68433,0
+SPGP.US,D,20251015,000000,113.71,114.09,112.23,113.14,93495,0
+SPGP.US,D,20251016,000000,113.2,113.2,111.18,111.9,167348,0
+SPGP.US,D,20251017,000000,111.61,112.45,111.535,112.15,62842,0
+SPGP.US,D,20251020,000000,112.79,113.82,112.79,113.43,70794,0
+SPGP.US,D,20251021,000000,113.39,114.98,113.32,114.71,97281,0
+SPGP.US,D,20251022,000000,114.51,114.6,113.002,113.63,124293,0
+SPGP.US,D,20251023,000000,113.485,114.1789,113.25,113.77,96360,0
+SPGP.US,D,20251024,000000,114.5243,114.642,113.97,114.03,54357,0
+SPGP.US,D,20251027,000000,114.88,115,114.5921,114.98,54975,0
+SPGP.US,D,20251028,000000,114.305,114.745,114.02,114.08,75681,0
+SPGP.US,D,20251029,000000,113.98,114.76,113.45,113.8,79702,0
+SPGP.US,D,20251030,000000,112.87,113.93,112.38,112.38,116772,0
+SPGP.US,D,20251031,000000,112.39,112.87,111.8689,112.5,137551,0
+SPGP.US,D,20251103,000000,112.61,112.84,111.43,112.34,182218,0
+SPGP.US,D,20251104,000000,110.88,111.4,110.565,110.62,191524,0
+SPGP.US,D,20251105,000000,110.12,111.73,110.12,111.06,113336,0
+SPGP.US,D,20251106,000000,111.07,111.08,109.75,110.02,132525,0
+SPGP.US,D,20251107,000000,109.99,111.3826,109.65,111.31,91861,0
+SPGP.US,D,20251110,000000,112.07,112.43,111.1301,112.3,103460,0
+SPGP.US,D,20251111,000000,112,112.7024,111.9212,112.21,104786,0
+SPGP.US,D,20251112,000000,112.82,113.11,112.6,112.64,94757,0
+SPGP.US,D,20251113,000000,112.43,112.74,110.76,110.93,231309,0
+SPGP.US,D,20251114,000000,109.86,111.42,109.81,110.64,121128,0
+SPGP.US,D,20251117,000000,110.38,110.5689,107.99,108.39,120097,0
+SPGP.US,D,20251118,000000,107.71,108.761,107.49,108.14,90165,0
+SPGP.US,D,20251119,000000,108.1375,108.8301,107.6314,108.04,218569,0
+SPGP.US,D,20251120,000000,109.47,109.8495,106.37,106.5,180868,0
+SPGP.US,D,20251121,000000,107.06,109.4532,106.96,108.79,78421,0
+SPGP.US,D,20251124,000000,109.0529,109.92,108.72,109.47,108425,0
+SPGP.US,D,20251125,000000,109.87,111.5337,109.465,111.36,45516,0
+SPGP.US,D,20251126,000000,112.01,112.695,111.7,112.28,42919,0
+SPGP.US,D,20251128,000000,112.36,112.96,112.36,112.72,27198,0
+SPGP.US,D,20251201,000000,112,113.01,111.93,112.22,54335,0
+SPGP.US,D,20251202,000000,112.4434,112.90996,111.98,112.61,54863,0
+SPGP.US,D,20251203,000000,112.625,113.54,112.49,113.51,64072,0
+SPGP.US,D,20251204,000000,113.63,113.73,113.0472,113.28,152264,0
+SPGP.US,D,20251205,000000,113.51,114.26,113.36,113.61,71305,0
+SPGP.US,D,20251208,000000,113.81,113.81,112.87,113.01,59905,0
+SPGP.US,D,20251209,000000,112.9,113.355,112.7351,112.7398,60099,0
+SPGP.US,D,20251210,000000,112.88,114.67,112.77,114.32,109604,0
+SPGP.US,D,20251211,000000,114.43,115.78,114.18,115.74,90028,0
+SPGP.US,D,20251212,000000,116.31,116.375,114.44,114.53,78033,0
+SPGP.US,D,20251215,000000,115.045,115.32,114.58,115.17,103885,0
+SPGP.US,D,20251216,000000,115.155,115.28,114.01,114.63,79661,0
+SPGP.US,D,20251217,000000,114.48,114.975,113.49,113.57,113223,0
+SPGP.US,D,20251218,000000,114.81,115.11,113.97,114.14,81764,0
+SPGP.US,D,20251219,000000,114.3001,115.259,114.3001,115.02,124215,0
+SPGP.US,D,20251222,000000,115.59,116.1,115.28,116,66467,0
+SPGP.US,D,20251223,000000,115.7201,115.81,115.2874,115.45,54290,0
+SPGP.US,D,20251224,000000,115.375,115.96,115.325,115.67,29463,0
+SPGP.US,D,20251226,000000,115.67,115.725,115.1901,115.56,142868,0
+SPGP.US,D,20251229,000000,115.445,115.4633,114.79,115.15,100476,0
+SPGP.US,D,20251230,000000,115.07,115.3,114.92,114.96,54173,0
+SPGP.US,D,20251231,000000,114.72,114.78,113.86,113.86,62805,0
+SPGP.US,D,20260102,000000,114.22,114.808,113.665,114.52,181262,0
+SPGP.US,D,20260105,000000,114.935,117.17,114.935,116.31,95567,0
+SPGP.US,D,20260106,000000,116.355,117.755,116.345,117.69,71598,0
+SPGP.US,D,20260107,000000,117.59,117.59,116.4501,116.47,78766,0
+SPGP.US,D,20260108,000000,116.04,117.595,116.04,117.21,127399,0
+SPGP.US,D,20260109,000000,117.8001,117.9,116.89,117.47,59965,0
+SPGP.US,D,20260112,000000,116.3715,117.0013,116.35,117,47537,0
+SPGP.US,D,20260113,000000,116.72,116.94,116.0201,116.32,107654,0
+SPGP.US,D,20260114,000000,115.83,116.12,114.635,115.33,80723,0
+SPGP.US,D,20260115,000000,116.4926,116.75,116,116.27,70335,0
+SPGP.US,D,20260116,000000,116.57,116.62,115.8,115.92,76797,0
+SPGP.US,D,20260120,000000,113.86,115.1,113.7,113.82,73623,0
+SPGP.US,D,20260121,000000,114.6958,116.31,114.35,115.81,109678,0
+SPGP.US,D,20260122,000000,117.1245,117.4235,116.54,116.72,86845,0
+SPGP.US,D,20260123,000000,116.73,116.74,115.79,116.02,59981,0
+SPGP.US,D,20260126,000000,116.22,116.66,116.2,116.44,65032,0
+SPGP.US,D,20260127,000000,116.31,116.7,115.81,115.91,77112,0
+SPGP.US,D,20260128,000000,116.365,116.57,115.73,115.84,94717,0
+SPGP.US,D,20260129,000000,116.67,117.06,115.1985,116.58,102138,0
+SPGP.US,D,20260130,000000,116.16,116.27,114.49,115.26,90847,0
+SPGP.US,D,20260202,000000,115.2,116.6,114.91,116.24,130307,0
+SPGP.US,D,20260203,000000,115.965,116.47,114.14,114.99,90569,0
+SPGP.US,D,20260204,000000,115.4001,116.59,114.73,115.78,146748,0
+SPGP.US,D,20260205,000000,114.86,115.325,114.05,114.34,80758,0
+SPGP.US,D,20260206,000000,115.33,117.5362,115.32,117.45,69648,0
+SPGP.US,D,20260209,000000,117.35,117.82,117.0101,117.43,64598,0
+SPGP.US,D,20260210,000000,117.51,117.95,117.0987,117.29,49230,0
+SPGP.US,D,20260211,000000,117.95,118.085,116.33,116.7,70003,0
+SPGP.US,D,20260212,000000,117.15,117.4,113.48,114.04,93996,0
+SPGP.US,D,20260213,000000,113.48,115.24,113.48,114.55,52320,0
+SPGP.US,D,20260217,000000,115.29,115.5346,113.919,115.29,108682,0
+SPGP.US,D,20260218,000000,115.32,116.48,115.32,116.16,84173,0
diff --git a/daily/us/nyse etfs/2/sphb.us.txt b/daily/us/nyse etfs/2/sphb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..633e07e95c1bfd40d0635e10eab425e0378d3aa9
--- /dev/null
+++ b/daily/us/nyse etfs/2/sphb.us.txt	
@@ -0,0 +1,3704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHB.US,D,20110510,000000,21.2326,21.3103,21.2326,21.3103,1513.2227461335,0
+SPHB.US,D,20110511,000000,21.1149,21.1987,20.8377,20.8736,3177.8680467177,0
+SPHB.US,D,20110512,000000,20.7938,20.9913,20.7938,20.9653,1970.4988046072,0
+SPHB.US,D,20110516,000000,20.7679,20.7679,20.7679,20.7679,108.30222437536,0
+SPHB.US,D,20110518,000000,20.4946,20.4946,20.4946,20.4946,360.00461621069,0
+SPHB.US,D,20110523,000000,20.1656,20.1836,20.1386,20.1386,2676.4688597948,0
+SPHB.US,D,20110526,000000,20.4248,20.5884,20.4248,20.5884,1046.9215022951,0
+SPHB.US,D,20110527,000000,20.7031,20.7629,20.7031,20.7031,392.09416417376,0
+SPHB.US,D,20110531,000000,20.9913,20.9913,20.9913,20.9913,231.64642435841,0
+SPHB.US,D,20110601,000000,20.3121,20.3481,20.3121,20.3481,231.64642435841,0
+SPHB.US,D,20110602,000000,20.3031,20.3031,20.0788,20.0788,348.97383409838,0
+SPHB.US,D,20110603,000000,19.9332,19.9332,19.9332,19.9332,581.62305683064,0
+SPHB.US,D,20110606,000000,19.7796,19.7796,19.7796,19.7796,108.30222437536,0
+SPHB.US,D,20110608,000000,19.5413,19.5652,19.5413,19.5413,348.97383409838,0
+SPHB.US,D,20110613,000000,19.0407,19.0407,19.0407,19.0407,926.58569743363,0
+SPHB.US,D,20110614,000000,19.2132,19.3947,19.2132,19.3947,1603.4745997796,0
+SPHB.US,D,20110615,000000,18.9889,19.2302,18.9101,18.9101,2091.8374078426,0
+SPHB.US,D,20110616,000000,18.9021,18.9969,18.9021,18.9969,3837.7093767084,0
+SPHB.US,D,20110617,000000,18.9969,19.0507,18.8612,18.93,30684.627441311,0
+SPHB.US,D,20110622,000000,19.5832,19.5832,19.3609,19.3688,1262.523152672,0
+SPHB.US,D,20110623,000000,18.9839,19.3159,18.939,19.301,2754.6871329548,0
+SPHB.US,D,20110624,000000,19.301,19.301,19.0687,19.0687,1968.4932078596,0
+SPHB.US,D,20110627,000000,19.0756,19.1354,19.0756,19.1354,1741.8607753704,0
+SPHB.US,D,20110628,000000,19.3099,19.6101,19.3099,19.5912,204910.8169133,0
+SPHB.US,D,20110629,000000,19.6719,19.9272,19.6719,19.8424,79765.591050827,0
+SPHB.US,D,20110630,000000,19.9402,20.1566,19.9223,20.0948,184034.56036658,0
+SPHB.US,D,20110701,000000,20.1346,20.4528,20.1346,20.4528,409986.09275991,0
+SPHB.US,D,20110705,000000,20.3341,20.4438,20.3071,20.4288,158162.36232135,0
+SPHB.US,D,20110706,000000,20.2643,20.3071,20.1865,20.2982,14023.132459861,0
+SPHB.US,D,20110707,000000,20.6163,20.7818,20.5844,20.747,131620.2949624,0
+SPHB.US,D,20110708,000000,20.371,20.4348,20.2224,20.4348,13682.181012753,0
+SPHB.US,D,20110711,000000,20.1187,20.1187,19.7228,19.7228,98198.027960488,0
+SPHB.US,D,20110712,000000,19.6979,19.8096,19.6281,19.6281,7068.7257372399,0
+SPHB.US,D,20110713,000000,19.8096,20.0579,19.7926,19.9721,74894.999349057,0
+SPHB.US,D,20110714,000000,19.8424,19.9113,19.4715,19.5164,14599.741524822,0
+SPHB.US,D,20110715,000000,19.5413,19.6639,19.5413,19.6639,27531.82935394,0
+SPHB.US,D,20110718,000000,19.5912,19.6719,19.2302,19.3249,44764.919408482,0
+SPHB.US,D,20110719,000000,19.6799,19.8943,19.6799,19.8684,102348.61042983,0
+SPHB.US,D,20110720,000000,19.9881,20.0051,19.9033,19.9971,97683.592394706,0
+SPHB.US,D,20110721,000000,20.1346,20.3071,20.1346,20.3071,100955.72348856,0
+SPHB.US,D,20110722,000000,20.2912,20.4348,20.2643,20.4348,3872.807319793,0
+SPHB.US,D,20110725,000000,20.2833,20.3949,20.2124,20.2833,201821.19512349,0
+SPHB.US,D,20110726,000000,20.1107,20.2234,20.1107,20.1426,102376.6887843,0
+SPHB.US,D,20110727,000000,19.6979,19.7497,19.4137,19.4526,197758.85891104,0
+SPHB.US,D,20110728,000000,19.5563,19.6281,19.291,19.291,11142.092731802,0
+SPHB.US,D,20110729,000000,19.0307,19.3079,19.0307,19.3079,5783.1382219695,0
+SPHB.US,D,20110801,000000,19.3249,19.3249,18.9101,19.0846,21807.856236027,0
+SPHB.US,D,20110802,000000,19.0407,19.0407,18.5262,18.556,107417.75620963,0
+SPHB.US,D,20110803,000000,18.3725,18.4065,17.851,18.3088,484618.35893502,0
+SPHB.US,D,20110804,000000,18.0615,18.0615,17.1381,17.1381,59795.864234058,0
+SPHB.US,D,20110805,000000,17.3106,17.3724,16.2086,16.6883,173270.52262172,0
+SPHB.US,D,20110808,000000,15.9224,16.2086,14.8215,14.9702,255058.75799259,0
+SPHB.US,D,20110809,000000,15.4577,15.8317,15.0649,15.8317,119745.15661932,0
+SPHB.US,D,20110810,000000,15.4827,15.8057,15.1596,15.1596,154297.57738855,0
+SPHB.US,D,20110811,000000,15.3969,16.3642,15.3969,16.3642,15059.023180044,0
+SPHB.US,D,20110812,000000,16.4649,16.5268,16.0959,16.1827,19004.031982755,0
+SPHB.US,D,20110815,000000,16.4499,16.6574,16.2576,16.6574,20936.424449155,0
+SPHB.US,D,20110816,000000,16.4499,16.6314,16.2086,16.3303,95939.726022587,0
+SPHB.US,D,20110817,000000,16.5896,16.5896,16.2086,16.2506,9829.4296604378,0
+SPHB.US,D,20110818,000000,15.7329,15.7329,14.986,15.1077,54943.322903018,0
+SPHB.US,D,20110819,000000,14.8385,15.3132,14.674,14.674,4489.5283197082,0
+SPHB.US,D,20110822,000000,15.2194,15.2194,14.5612,14.666,11478.030187041,0
+SPHB.US,D,20110823,000000,14.638,15.1765,14.5343,15.1765,13462.568168882,0
+SPHB.US,D,20110824,000000,15.5794,15.5794,15.5355,15.5355,6732.7882820015,0
+SPHB.US,D,20110826,000000,15.0649,15.725,14.8893,15.6392,115518.36147355,0
+SPHB.US,D,20110829,000000,16.1478,16.4499,16.0959,16.4499,8751.4214085534,0
+SPHB.US,D,20110830,000000,16.3303,16.6314,16.3303,16.5616,88261.298874049,0
+SPHB.US,D,20110831,000000,16.8239,17.0233,16.6254,16.6923,308613.20514783,0
+SPHB.US,D,20110901,000000,16.5616,16.6883,16.2934,16.2934,5623.6932805279,0
+SPHB.US,D,20110902,000000,15.8307,15.8636,15.5754,15.6712,35014.710819578,0
+SPHB.US,D,20110906,000000,15.004,15.4527,14.8923,15.4437,162096.34034195,0
+SPHB.US,D,20110907,000000,15.8696,16.2566,15.8696,16.2566,6577.3545340554,0
+SPHB.US,D,20110908,000000,16.1448,16.2744,15.9114,15.9114,3669.2392499022,0
+SPHB.US,D,20110909,000000,15.5146,15.7389,15.2992,15.3999,3459.6543897684,0
+SPHB.US,D,20110912,000000,15.2952,15.5016,15.1407,15.5016,7617.2564477336,0
+SPHB.US,D,20110913,000000,15.7479,15.7479,15.6881,15.6881,3309.2346336916,0
+SPHB.US,D,20110914,000000,15.8945,16.1877,15.7479,16.0491,9436.3326978902,0
+SPHB.US,D,20110915,000000,16.3203,16.442,16.3203,16.442,3263.1059084946,0
+SPHB.US,D,20110916,000000,16.5876,16.5876,16.2566,16.4489,8305.176132192,0
+SPHB.US,D,20110919,000000,16.0252,16.0252,16.0252,16.0252,4628.9172936728,0
+SPHB.US,D,20110920,000000,16.2156,16.2396,15.8427,15.8427,12237.148556042,0
+SPHB.US,D,20110921,000000,15.8277,15.8696,15.0679,15.0758,75488.655986374,0
+SPHB.US,D,20110922,000000,14.3428,14.3508,13.9948,14.1853,16759.769222087,0
+SPHB.US,D,20110923,000000,14.0776,14.3937,14.0467,14.2521,11218.305408214,0
+SPHB.US,D,20110926,000000,14.325,14.6151,14.306,14.5812,2723.6003833655,0
+SPHB.US,D,20110927,000000,15.1347,15.4348,14.986,14.986,9307.9745060379,0
+SPHB.US,D,20110928,000000,15.013,15.021,14.4435,14.4685,44079.005320772,0
+SPHB.US,D,20110929,000000,14.7747,14.7747,14.5622,14.6151,58263.588318823,0
+SPHB.US,D,20111003,000000,13.8053,13.8682,13.1472,13.1472,157274.8857605,0
+SPHB.US,D,20111004,000000,12.9308,13.8413,12.8211,13.8413,342659.21273828,0
+SPHB.US,D,20111005,000000,13.7006,14.3508,13.7006,14.3508,35681.571738186,0
+SPHB.US,D,20111006,000000,14.279,14.7907,14.279,14.7907,13419.447838806,0
+SPHB.US,D,20111007,000000,14.7477,15.013,14.27,14.4605,28888.615553754,0
+SPHB.US,D,20111010,000000,14.9023,15.1447,14.9023,15.0937,13664.130642025,0
+SPHB.US,D,20111011,000000,15.0579,15.3241,15.0579,15.3241,14454.335760615,0
+SPHB.US,D,20111012,000000,15.5056,15.7938,15.4717,15.6692,51716.317735982,0
+SPHB.US,D,20111013,000000,15.5236,15.5236,15.2314,15.5146,5673.8331992202,0
+SPHB.US,D,20111014,000000,15.8696,15.9025,15.6024,15.9025,12466.789383652,0
+SPHB.US,D,20111017,000000,15.7759,15.7759,15.2384,15.2722,53817.180329189,0
+SPHB.US,D,20111018,000000,15.3341,15.9833,15.1985,15.9294,239983.69003856,0
+SPHB.US,D,20111019,000000,15.8427,15.9194,15.4527,15.4787,205710.04721726,0
+SPHB.US,D,20111020,000000,15.35,15.6612,15.35,15.6272,71304.981170689,0
+SPHB.US,D,20111021,000000,15.9384,16.1279,15.9294,16.1279,58214.451198503,0
+SPHB.US,D,20111024,000000,16.2336,25.4767,16.2336,16.7063,219896.63581206,0
+SPHB.US,D,20111025,000000,16.6384,16.6384,16.1548,16.2396,87687.698204209,0
+SPHB.US,D,20111026,000000,16.3114,16.6574,16.1448,16.4489,16437.870944082,0
+SPHB.US,D,20111027,000000,17.3116,17.6536,17.0363,17.532,618022.6322045,0
+SPHB.US,D,20111028,000000,17.5469,17.7773,17.4611,17.7165,157346.08444505,0
+SPHB.US,D,20111031,000000,17.2128,17.2657,16.9336,16.9336,91647.748982527,0
+SPHB.US,D,20111101,000000,16.0849,16.4799,16.0431,16.3811,46146.775567642,0
+SPHB.US,D,20111102,000000,16.4889,16.7841,16.4559,16.6056,38289.850308559,0
+SPHB.US,D,20111103,000000,16.9586,17.0901,16.5956,17.0901,18671.102922637,0
+SPHB.US,D,20111104,000000,16.8838,17.0861,16.7013,17.0603,22465.69196927,0
+SPHB.US,D,20111107,000000,17.1311,17.1311,16.8369,17.0363,16268.398018903,0
+SPHB.US,D,20111108,000000,17.3116,17.3644,16.9396,17.3455,168764.94952802,0
+SPHB.US,D,20111109,000000,16.7661,16.7841,16.3193,16.3473,82421.001144771,0
+SPHB.US,D,20111110,000000,17.4073,17.4073,16.3283,16.4799,9269.8681678317,0
+SPHB.US,D,20111111,000000,17.4173,17.4173,16.804,16.9915,46572.964876527,0
+SPHB.US,D,20111114,000000,16.9296,16.9296,16.6883,16.7661,5543.4694106203,0
+SPHB.US,D,20111115,000000,16.6574,16.9126,16.6145,16.8878,60154.866051895,0
+SPHB.US,D,20111116,000000,16.7661,16.9665,16.6304,16.6304,22244.07352865,0
+SPHB.US,D,20111117,000000,17.1001,17.1001,16.0491,16.1349,22123.737723789,0
+SPHB.US,D,20111118,000000,16.2476,16.3114,15.9833,16.0939,18031.317560124,0
+SPHB.US,D,20111121,000000,15.8187,15.8187,15.35,15.713,59281.428668276,0
+SPHB.US,D,20111122,000000,15.5236,15.6212,15.35,15.4787,23644.982856913,0
+SPHB.US,D,20111123,000000,15.1197,15.3172,14.5453,14.9632,51627.06868071,0
+SPHB.US,D,20111125,000000,15.0309,15.0579,14.8245,14.8844,18386.308184465,0
+SPHB.US,D,20111128,000000,15.5574,15.729,15.3999,15.5236,14815.343175199,0
+SPHB.US,D,20111129,000000,15.5385,15.6212,15.4348,15.5485,10708.8838343,0
+SPHB.US,D,20111130,000000,16.2834,16.8818,16.2486,16.6584,124180.53382684,0
+SPHB.US,D,20111201,000000,16.5786,16.6883,16.4051,16.5786,87579.395979834,0
+SPHB.US,D,20111202,000000,16.8568,16.9076,16.6853,16.6853,303385.61722497,0
+SPHB.US,D,20111205,000000,17.0643,17.2098,16.8798,17.0004,438381.33151374,0
+SPHB.US,D,20111206,000000,16.9256,17.0313,16.8239,16.9536,26091.810889097,0
+SPHB.US,D,20111207,000000,16.7182,16.9626,16.6694,16.9626,66767.318529036,0
+SPHB.US,D,20111208,000000,16.7252,16.7252,16.1997,16.2436,63033.900183207,0
+SPHB.US,D,20111209,000000,16.3921,16.6923,16.3921,16.6923,42008.22667878,0
+SPHB.US,D,20111212,000000,16.3014,16.3014,16.0012,16.0012,10241.579792089,0
+SPHB.US,D,20111213,000000,16.3921,16.4509,15.6801,15.7948,146105.7174726,0
+SPHB.US,D,20111214,000000,15.5684,15.5944,15.358,15.4447,37932.85408747,0
+SPHB.US,D,20111215,000000,15.6442,15.6442,15.4437,15.4437,14190.599788294,0
+SPHB.US,D,20111216,000000,15.6282,15.7051,15.4887,15.5584,5671.8276024726,0
+SPHB.US,D,20111219,000000,15.6452,15.6452,15.1097,15.1357,19673.901296483,0
+SPHB.US,D,20111220,000000,15.6622,15.9504,15.6452,15.9504,19368.04779246,0
+SPHB.US,D,20111221,000000,15.6134,16.5726,15.6134,16.0381,46581.990061891,0
+SPHB.US,D,20111222,000000,16.1129,16.3223,16.078,16.3223,9241.789813364,0
+SPHB.US,D,20111223,000000,16.3134,16.4001,16.3044,16.4001,24257.692663333,0
+SPHB.US,D,20111227,000000,16.4001,16.4439,16.3134,16.3134,42337.144545401,0
+SPHB.US,D,20111228,000000,15.9773,16.3831,15.9584,15.9683,7343.4924916737,0
+SPHB.US,D,20111229,000000,16.0381,16.2186,16.0381,16.2086,29020.984939101,0
+SPHB.US,D,20111230,000000,16.2246,16.3104,16.2246,16.2466,65959.063039716,0
+SPHB.US,D,20120103,000000,16.8329,16.9785,16.7531,16.7701,89862.767877081,0
+SPHB.US,D,20120104,000000,16.6923,16.8488,16.5457,16.808,175126.7024117,0
+SPHB.US,D,20120105,000000,16.6923,17.0233,16.6344,16.9256,36395.564180364,0
+SPHB.US,D,20120106,000000,16.9436,16.9865,16.8399,16.9166,58230.495972485,0
+SPHB.US,D,20120109,000000,16.9695,17.0773,16.9256,16.9256,3590.0181783684,0
+SPHB.US,D,20120110,000000,17.1201,17.4482,17.0144,17.3704,296109.31222435,0
+SPHB.US,D,20120111,000000,17.3435,17.52,17.3086,17.51,52099.386714791,0
+SPHB.US,D,20120112,000000,17.5608,17.6097,17.3704,17.5768,59108.947347974,0
+SPHB.US,D,20120113,000000,17.2398,17.3783,17.2058,17.3783,30776.884891706,0
+SPHB.US,D,20120117,000000,17.6097,17.6097,17.3604,17.3783,30842.066786006,0
+SPHB.US,D,20120118,000000,17.3435,17.87,17.142,17.87,76785.274283757,0
+SPHB.US,D,20120119,000000,18.0275,18.1452,18.0106,18.0874,52924.689776466,0
+SPHB.US,D,20120120,000000,18.0275,18.0725,17.9837,18.0106,107276.36163892,0
+SPHB.US,D,20120123,000000,18.226,18.2888,18.0804,18.1372,19740.085989157,0
+SPHB.US,D,20120124,000000,17.842,18.2519,17.7763,18.218,313016.49280739,0
+SPHB.US,D,20120125,000000,18.1372,18.4444,18.0725,18.4444,277931.58610164,0
+SPHB.US,D,20120126,000000,18.4653,18.4843,18.2519,18.2519,22674.274031031,0
+SPHB.US,D,20120127,000000,17.9937,18.2519,17.9937,18.2519,270474.77739372,0
+SPHB.US,D,20120130,000000,17.888,18.0804,17.8351,18.0635,101872.28120226,0
+SPHB.US,D,20120131,000000,18.1802,18.1802,17.9627,17.9887,100774.2169829,0
+SPHB.US,D,20120201,000000,18.2519,18.4583,18.0874,18.3307,138602.78003948,0
+SPHB.US,D,20120202,000000,18.3845,18.4932,18.3038,18.4105,531984.53732526,0
+SPHB.US,D,20120203,000000,18.7455,19.0049,18.7455,18.9639,112794.76109019,0
+SPHB.US,D,20120206,000000,18.8154,18.9739,18.8154,18.9639,38838.381019053,0
+SPHB.US,D,20120207,000000,18.8912,19.0417,18.7894,18.9879,394253.18907265,0
+SPHB.US,D,20120208,000000,19.0677,19.1794,18.954,19.0836,699428.80139494,0
+SPHB.US,D,20120209,000000,19.1794,19.1962,18.9879,19.1524,94232.963190302,0
+SPHB.US,D,20120210,000000,18.8323,18.918,18.7625,18.8402,42663.054016901,0
+SPHB.US,D,20120213,000000,19.1005,19.1005,18.9091,19.0746,60332.361364066,0
+SPHB.US,D,20120214,000000,19.0049,19.0049,18.7365,18.8912,21963.289983973,0
+SPHB.US,D,20120215,000000,19.0049,19.0507,18.7894,18.8582,29079.147244784,0
+SPHB.US,D,20120216,000000,18.8582,19.2052,18.8582,19.1884,101356.8428381,0
+SPHB.US,D,20120217,000000,19.3249,19.3249,19.1424,19.2581,25023.830620951,0
+SPHB.US,D,20120221,000000,19.3688,19.3957,19.1694,19.2392,22783.579053779,0
+SPHB.US,D,20120222,000000,19.2392,19.2392,18.9879,18.9879,195198.71466261,0
+SPHB.US,D,20120223,000000,18.9819,19.2202,18.9819,19.2202,19735.071997288,0
+SPHB.US,D,20120224,000000,19.301,19.301,19.1694,19.1884,14494.447695569,0
+SPHB.US,D,20120227,000000,19.5334,19.5334,18.945,19.1884,33137.472263739,0
+SPHB.US,D,20120228,000000,19.1524,19.283,18.8682,19.1524,427557.12586644,0
+SPHB.US,D,20120229,000000,19.2092,19.2631,18.8942,18.8942,51353.30472465,0
+SPHB.US,D,20120301,000000,19.0227,19.2202,19.0227,19.0746,80780.423005159,0
+SPHB.US,D,20120302,000000,19.0507,19.1025,18.8502,18.947,30952.374607129,0
+SPHB.US,D,20120305,000000,18.7625,18.7625,18.4843,18.563,77677.76483648,0
+SPHB.US,D,20120306,000000,18.236,18.236,17.9657,18.0275,242911.8612902,0
+SPHB.US,D,20120307,000000,18.1752,18.3227,18.1752,18.2958,178059.8876552,0
+SPHB.US,D,20120308,000000,18.4105,18.6548,18.4105,18.592,55247.170810294,0
+SPHB.US,D,20120309,000000,18.6777,18.8932,18.6548,18.7375,49839.079180142,0
+SPHB.US,D,20120312,000000,18.5461,18.7894,18.5262,18.582,11523.156113864,0
+SPHB.US,D,20120313,000000,18.8602,19.1902,18.8323,19.1814,25690.691539558,0
+SPHB.US,D,20120314,000000,19.2312,19.2601,19.0597,19.1095,474114.04596899,0
+SPHB.US,D,20120315,000000,19.1694,19.4536,19.1424,19.4237,192804.03214586,0
+SPHB.US,D,20120316,000000,19.7019,19.7019,19.4476,19.5523,29263.662145572,0
+SPHB.US,D,20120319,000000,19.5453,19.7886,19.5354,19.649,78168.13324129,0
+SPHB.US,D,20120320,000000,19.3619,19.4556,19.2402,19.4336,117911.03839355,0
+SPHB.US,D,20120321,000000,19.4556,19.4924,19.3359,19.3549,24497.361474682,0
+SPHB.US,D,20120322,000000,19.1354,19.1354,18.8323,18.919,72104.211474644,0
+SPHB.US,D,20120323,000000,18.8243,19.1095,18.8243,19.1025,97450.943171973,0
+SPHB.US,D,20120326,000000,19.3619,19.3619,19.1902,19.3119,203762.61277525,0
+SPHB.US,D,20120327,000000,19.3619,19.3619,19.1902,19.1972,20981.550375978,0
+SPHB.US,D,20120328,000000,19.1354,19.1534,18.8323,19.0059,124581.65317638,0
+SPHB.US,D,20120329,000000,18.8412,18.939,18.6697,18.9101,25741.834256625,0
+SPHB.US,D,20120330,000000,19.0766,19.0766,18.8164,18.9889,10351.887613212,0
+SPHB.US,D,20120402,000000,18.939,19.303,18.939,19.1972,37166.716129852,0
+SPHB.US,D,20120403,000000,19.1624,19.1624,18.8502,19.0157,114928.71602974,0
+SPHB.US,D,20120404,000000,18.7904,18.8084,18.601,18.6697,55696.424481777,0
+SPHB.US,D,20120405,000000,18.6957,18.7465,18.5182,18.574,73251.412814323,0
+SPHB.US,D,20120409,000000,18.219,18.2788,17.9937,18.219,30844.072382753,0
+SPHB.US,D,20120410,000000,18.0973,18.202,17.509,17.7673,114507.54071271,0
+SPHB.US,D,20120411,000000,17.9747,18.1073,17.9747,17.9837,6971.4542949769,0
+SPHB.US,D,20120412,000000,18.1452,18.5272,18.1372,18.5102,32292.113234586,0
+SPHB.US,D,20120413,000000,18.3587,18.3587,18.0973,18.0973,11206.271827728,0
+SPHB.US,D,20120416,000000,18.1163,18.2529,17.9428,18.0545,38395.144137813,0
+SPHB.US,D,20120417,000000,18.2529,18.4763,18.2529,18.4025,9940.7402799347,0
+SPHB.US,D,20120418,000000,18.2709,18.3227,18.1452,18.1652,51879.773870919,0
+SPHB.US,D,20120419,000000,18.2788,18.3227,18.0106,18.1303,87724.801744042,0
+SPHB.US,D,20120420,000000,18.202,18.226,18.0275,18.0275,29169.39909843,0
+SPHB.US,D,20120423,000000,17.7423,17.8181,17.5918,17.7922,4573.7633831113,0
+SPHB.US,D,20120424,000000,17.2577,18.0275,17.1949,17.9657,19712.007634689,0
+SPHB.US,D,20120425,000000,18.202,18.2619,18.0635,18.2529,28525.602542422,0
+SPHB.US,D,20120426,000000,18.2529,18.4663,18.0973,18.4663,186967.74561008,0
+SPHB.US,D,20120427,000000,18.4284,18.4763,18.3137,18.4763,13695.217391614,0
+SPHB.US,D,20120430,000000,18.4005,18.4005,17.5878,18.3745,42570.796566507,0
+SPHB.US,D,20120501,000000,18.3935,18.7465,18.3935,18.583,63406.941178278,0
+SPHB.US,D,20120502,000000,18.5032,18.5032,18.3587,18.4105,218490.71249193,0
+SPHB.US,D,20120503,000000,17.8351,18.4025,17.8351,18.0545,30216.320600725,0
+SPHB.US,D,20120504,000000,17.897,17.897,17.5768,17.6336,14892.558649986,0
+SPHB.US,D,20120507,000000,17.519,17.6965,17.492,17.5998,164431.85775464,0
+SPHB.US,D,20120508,000000,17.3594,17.4472,17.1111,17.4472,13092.535568933,0
+SPHB.US,D,20120509,000000,17.0763,17.4123,17.0673,17.4033,40025.694293686,0
+SPHB.US,D,20120510,000000,17.4651,17.509,17.2796,17.2976,24146.382043836,0
+SPHB.US,D,20120511,000000,17.0493,17.4223,17.0493,17.2398,14333.999955753,0
+SPHB.US,D,20120514,000000,16.9516,17.0393,16.8818,16.8908,150897.08810284,0
+SPHB.US,D,20120515,000000,16.9336,16.9336,16.5896,16.6235,45985.325029452,0
+SPHB.US,D,20120516,000000,16.7581,16.8548,16.3562,16.3562,28356.129617241,0
+SPHB.US,D,20120517,000000,16.3981,16.4061,15.9464,15.9833,135250.42507572,0
+SPHB.US,D,20120518,000000,16.0341,16.0491,15.6961,15.72,313714.44047558,0
+SPHB.US,D,20120521,000000,15.7928,16.1877,15.7928,16.1877,138325.00488993,0
+SPHB.US,D,20120522,000000,16.2246,16.4729,16.0839,16.1967,58263.588318823,0
+SPHB.US,D,20120523,000000,15.9743,16.2566,15.8167,16.2566,547294.26009877,0
+SPHB.US,D,20120524,000000,16.3911,16.3911,16.0341,16.0839,242645.11692275,0
+SPHB.US,D,20120525,000000,16.1967,16.2834,16.1877,16.2336,5358.9545098326,0
+SPHB.US,D,20120529,000000,16.4998,16.6324,16.4241,16.441,16461.938105055,0
+SPHB.US,D,20120530,000000,16.3024,16.3024,16.0431,16.0491,25387.846430657,0
+SPHB.US,D,20120531,000000,16.0072,16.082,15.6552,15.9624,236949.2221593,0
+SPHB.US,D,20120601,000000,15.5226,15.5315,15.2692,15.2692,504459.72755994,0
+SPHB.US,D,20120604,000000,15.3042,15.3212,14.9502,15.1147,175683.25550919,0
+SPHB.US,D,20120605,000000,15.1755,15.4507,15.1755,15.4417,357380.29286634,0
+SPHB.US,D,20120606,000000,15.6104,15.9773,15.6104,15.9304,33505.49926694,0
+SPHB.US,D,20120607,000000,16.2874,16.3233,15.8886,15.8886,41815.689391001,0
+SPHB.US,D,20120608,000000,15.8437,15.9773,15.5375,15.9773,17866.858626813,0
+SPHB.US,D,20120611,000000,16.1717,16.1717,15.5295,15.5295,44375.83363943,0
+SPHB.US,D,20120612,000000,15.6781,15.8626,15.5226,15.8367,307295.52808459,0
+SPHB.US,D,20120613,000000,15.7938,15.8536,15.6342,15.6442,24372.011677951,0
+SPHB.US,D,20120614,000000,15.6322,15.8087,15.5814,15.7559,20003.821961479,0
+SPHB.US,D,20120615,000000,15.8886,16.0601,15.8117,16.0601,31306.362433096,0
+SPHB.US,D,20120618,000000,15.9124,16.0192,15.8886,15.9942,410002.1375339,0
+SPHB.US,D,20120619,000000,16.1219,16.4529,16.1129,16.3851,267009.10621371,0
+SPHB.US,D,20120620,000000,16.3851,16.5746,16.2595,16.4011,101286.64695194,0
+SPHB.US,D,20120621,000000,16.3851,16.437,15.7659,15.7659,16041.765586413,0
+SPHB.US,D,20120622,000000,15.8117,15.9304,15.7938,15.9304,4998.9498936219,0
+SPHB.US,D,20120625,000000,15.4947,15.5126,15.1506,15.4169,3062.5462337255,0
+SPHB.US,D,20120626,000000,15.364,15.5375,15.349,15.5375,35142.066213056,0
+SPHB.US,D,20120627,000000,15.6522,15.9124,15.6442,15.9124,17369.470633386,0
+SPHB.US,D,20120628,000000,15.8886,15.9852,15.6692,15.9773,98306.330184864,0
+SPHB.US,D,20120629,000000,16.4331,16.5896,16.2914,16.5896,91172.422553324,0
+SPHB.US,D,20120702,000000,16.7461,16.7561,16.4091,16.5387,509851.77441611,0
+SPHB.US,D,20120703,000000,16.6354,16.9116,16.6354,16.8948,33160.536626337,0
+SPHB.US,D,20120705,000000,16.7741,16.8419,16.6723,16.7143,75411.440511588,0
+SPHB.US,D,20120706,000000,16.4091,16.4759,16.3333,16.4529,47128.515175637,0
+SPHB.US,D,20120709,000000,16.2874,16.2874,16.2196,16.2784,4411.3100465482,0
+SPHB.US,D,20120710,000000,16.3144,16.3144,15.8536,15.9214,20819.097039416,0
+SPHB.US,D,20120711,000000,15.9773,16.0869,15.9124,15.9494,48631.709938032,0
+SPHB.US,D,20120712,000000,15.6781,15.8287,15.6781,15.8287,29492.300174809,0
+SPHB.US,D,20120713,000000,15.9304,16.2196,15.9304,16.1837,38871.47336539,0
+SPHB.US,D,20120716,000000,16.1478,16.1837,16.0032,16.1299,57496.44756283,0
+SPHB.US,D,20120717,000000,16.2506,16.3144,15.9494,16.2684,75326.202649811,0
+SPHB.US,D,20120718,000000,16.3722,16.5078,16.3473,16.4051,31712.495774503,0
+SPHB.US,D,20120719,000000,16.4859,16.5576,16.437,16.4589,30989.478146961,0
+SPHB.US,D,20120720,000000,16.3433,16.3851,16.1997,16.2196,37535.745931427,0
+SPHB.US,D,20120723,000000,15.8367,15.9942,15.7659,15.9942,13368.30512174,0
+SPHB.US,D,20120724,000000,15.8317,15.8926,15.6552,15.7529,57722.077196946,0
+SPHB.US,D,20120725,000000,15.9214,15.9214,15.6781,15.6971,23664.036026016,0
+SPHB.US,D,20120726,000000,16.1658,16.1747,16.0112,16.1379,18213.826864164,0
+SPHB.US,D,20120727,000000,16.3512,16.7291,16.2595,16.6195,26107.855663079,0
+SPHB.US,D,20120730,000000,16.5936,16.6723,16.4589,16.5656,39050.974274308,0
+SPHB.US,D,20120731,000000,16.5268,16.6584,16.4998,16.5168,21096.872188971,0
+SPHB.US,D,20120801,000000,16.5936,16.5936,16.437,16.5038,35534.16037723,0
+SPHB.US,D,20120802,000000,16.3931,16.4529,16.1299,16.2366,71499.524055214,0
+SPHB.US,D,20120803,000000,16.6793,16.8698,16.6793,16.8189,77280.656680436,0
+SPHB.US,D,20120806,000000,17.0084,17.0463,16.9396,16.9486,65251.08738778,0
+SPHB.US,D,20120807,000000,17.0463,17.4003,17.0463,17.2846,113416.49608197,0
+SPHB.US,D,20120808,000000,17.173,17.3674,17.173,17.3046,11082.927627745,0
+SPHB.US,D,20120809,000000,17.2846,17.517,17.2846,17.4811,21887.077307562,0
+SPHB.US,D,20120810,000000,17.4003,17.507,17.3475,17.498,12384.559916997,0
+SPHB.US,D,20120813,000000,17.3833,17.4203,17.3225,17.4203,7760.6566151936,0
+SPHB.US,D,20120814,000000,17.5668,17.5668,17.3475,17.3575,7317.4197339537,0
+SPHB.US,D,20120815,000000,17.3923,17.4541,17.3753,17.4541,19870.449777757,0
+SPHB.US,D,20120816,000000,17.4721,17.7493,17.4541,17.6865,303365.56125749,0
+SPHB.US,D,20120817,000000,17.7663,17.7743,17.6955,17.7493,199364.33910756,0
+SPHB.US,D,20120820,000000,17.5898,17.7125,17.5848,17.7125,8385.4000020996,0
+SPHB.US,D,20120821,000000,17.879,18.0445,17.7125,17.7413,47772.311731646,0
+SPHB.US,D,20120822,000000,17.7215,17.8411,17.6257,17.7743,1884622.1602662,0
+SPHB.US,D,20120823,000000,17.6865,17.6865,17.4891,17.4891,96029.977876233,0
+SPHB.US,D,20120824,000000,17.3923,17.6496,17.3753,17.6167,106693.73578371,0
+SPHB.US,D,20120827,000000,17.6865,17.6865,17.498,17.498,24286.773816174,0
+SPHB.US,D,20120828,000000,17.4811,17.5668,17.4283,17.4811,14392.162261437,0
+SPHB.US,D,20120829,000000,17.498,17.517,17.3575,17.4811,14241.74250536,0
+SPHB.US,D,20120830,000000,17.3225,17.3225,17.147,17.1919,179322.41080787,0
+SPHB.US,D,20120831,000000,17.3275,17.4063,17.2328,17.3445,159743.77535691,0
+SPHB.US,D,20120904,000000,17.3535,17.3535,17.0861,17.2068,98750.569864477,0
+SPHB.US,D,20120905,000000,17.2238,17.2418,17.1291,17.1879,58361.862559459,0
+SPHB.US,D,20120906,000000,17.3096,17.8052,17.3096,17.7373,941582.5471145,0
+SPHB.US,D,20120907,000000,17.9108,18.1512,17.9108,18.1512,27683.251908391,0
+SPHB.US,D,20120910,000000,18.202,18.2529,18.0195,18.0195,179157.95187457,0
+SPHB.US,D,20120911,000000,18.0874,18.2898,18.0874,18.2898,203590.13145495,0
+SPHB.US,D,20120912,000000,18.4115,18.4773,18.3237,18.4444,88765.706456094,0
+SPHB.US,D,20120913,000000,18.3775,18.949,18.3048,18.8432,76224.709992776,0
+SPHB.US,D,20120914,000000,18.9889,19.4356,18.9889,19.2771,75696.23524976,0
+SPHB.US,D,20120917,000000,19.0796,20.74,18.9031,18.9909,951924.40674397,0
+SPHB.US,D,20120918,000000,18.946,18.9969,18.7266,18.8243,517988.48042149,0
+SPHB.US,D,20120919,000000,18.8692,18.919,18.7894,18.8592,38362.051791476,0
+SPHB.US,D,20120920,000000,18.6249,18.7097,18.4833,18.6847,462776.40755429,0
+SPHB.US,D,20120921,000000,18.8323,18.8323,18.6249,18.6249,24554.520981992,0
+SPHB.US,D,20120924,000000,18.4424,18.562,18.4005,18.5012,25962.449898871,0
+SPHB.US,D,20120925,000000,18.5352,18.5352,18.0245,18.0595,324509.56497004,0
+SPHB.US,D,20120926,000000,17.9887,17.9887,17.7273,17.847,859798.32293712,0
+SPHB.US,D,20120927,000000,18.0066,18.1891,17.9278,18.1512,317701.56680999,0
+SPHB.US,D,20120928,000000,18.0475,18.0904,17.9528,17.9947,93472.842022926,0
+SPHB.US,D,20121001,000000,18.1193,18.3018,17.9707,18.0245,53124.246652862,0
+SPHB.US,D,20121002,000000,18.1033,18.1343,17.9887,18.0415,31825.811990748,0
+SPHB.US,D,20121003,000000,18.0415,18.0685,17.9468,17.9977,10419.075104259,0
+SPHB.US,D,20121004,000000,18.25,18.3207,18.1712,18.3207,90591.802294867,0
+SPHB.US,D,20121005,000000,18.4643,18.5162,18.25,18.2938,59397.753279642,0
+SPHB.US,D,20121008,000000,18.1712,18.2679,18.1712,18.223,29120.261978111,0
+SPHB.US,D,20121009,000000,18.2589,18.3107,18.1123,18.1193,34540.387188749,0
+SPHB.US,D,20121010,000000,18.1123,18.1193,17.9108,17.9468,13391.369484338,0
+SPHB.US,D,20121011,000000,18.1802,18.2938,18.1343,18.1802,1086475.8813532,0
+SPHB.US,D,20121012,000000,18.1193,18.1193,17.875,17.9627,60619.161698986,0
+SPHB.US,D,20121015,000000,17.9468,18.1712,17.9468,18.1512,51145.725461264,0
+SPHB.US,D,20121016,000000,18.2589,18.4564,18.25,18.4165,598783.94540226,0
+SPHB.US,D,20121017,000000,18.4743,18.6687,18.4424,18.6637,41323.315389443,0
+SPHB.US,D,20121018,000000,18.6,18.7635,18.572,18.6637,34674.762170845,0
+SPHB.US,D,20121019,000000,18.5082,18.5252,18.1802,18.241,94815.589045506,0
+SPHB.US,D,20121022,000000,18.233,18.3845,18.0685,18.25,46026.43976278,0
+SPHB.US,D,20121023,000000,17.8052,17.9787,17.7623,17.9378,44152.209602062,0
+SPHB.US,D,20121024,000000,17.9468,17.9558,17.7463,17.7623,19529.498330649,0
+SPHB.US,D,20121025,000000,17.875,17.893,17.7005,17.847,10825.208445667,0
+SPHB.US,D,20121026,000000,17.8132,17.8231,17.6217,17.7463,27940.971090469,0
+SPHB.US,D,20121031,000000,17.7972,17.7972,17.6825,17.7723,35606.361860147,0
+SPHB.US,D,20121101,000000,17.857,18.1512,17.857,18.1512,238962.84129399,0
+SPHB.US,D,20121102,000000,18.25,18.3018,17.875,17.883,159777.87050162,0
+SPHB.US,D,20121105,000000,17.8381,18.0764,17.8381,18.0166,29832.248823542,0
+SPHB.US,D,20121106,000000,18.1273,18.3377,18.1123,18.2679,458695.01817273,0
+SPHB.US,D,20121107,000000,17.847,17.9887,17.5958,17.7005,352292.09391744,0
+SPHB.US,D,20121108,000000,17.7175,17.8231,17.4412,17.4681,501800.3062725,0
+SPHB.US,D,20121109,000000,17.3634,17.6915,17.3634,17.4322,54703.654091669,0
+SPHB.US,D,20121112,000000,17.5718,17.5878,17.4681,17.5469,39722.849184785,0
+SPHB.US,D,20121113,000000,17.3983,17.6466,17.3983,17.4412,46401.486354598,0
+SPHB.US,D,20121114,000000,17.504,17.504,17.0313,17.0961,97048.821024061,0
+SPHB.US,D,20121115,000000,17.0961,17.2498,16.6903,17.1351,71760.251632414,0
+SPHB.US,D,20121116,000000,17.1201,17.2418,16.9246,17.2068,114902.64327202,0
+SPHB.US,D,20121119,000000,17.6466,17.6466,17.532,17.6386,57102.347801909,0
+SPHB.US,D,20121120,000000,17.5808,17.6646,17.495,17.6217,14144.471063097,0
+SPHB.US,D,20121121,000000,17.6466,17.7175,17.5878,17.7175,38374.085371962,0
+SPHB.US,D,20121123,000000,17.7723,17.9787,17.7723,17.9707,6190.2743617509,0
+SPHB.US,D,20121126,000000,17.9009,17.9009,17.7533,17.893,69155.984255537,0
+SPHB.US,D,20121127,000000,17.9108,17.9108,17.7175,17.7623,48738.006565659,0
+SPHB.US,D,20121128,000000,17.6217,17.9378,17.504,17.9378,119902.59596401,0
+SPHB.US,D,20121129,000000,18.0595,18.1343,17.9558,18.0764,166309.09631048,0
+SPHB.US,D,20121130,000000,18.1253,18.1253,17.9947,18.0904,33531.57202466,0
+SPHB.US,D,20121203,000000,18.233,18.233,17.9627,17.9887,18416.39213568,0
+SPHB.US,D,20121204,000000,18.0685,18.0943,17.893,17.9977,43792.204985852,0
+SPHB.US,D,20121205,000000,18.0415,18.215,18.0066,18.1123,712128.24000132,0
+SPHB.US,D,20121206,000000,18.1712,18.233,18.1432,18.223,43610.698480185,0
+SPHB.US,D,20121207,000000,18.3567,18.3905,18.2758,18.3905,34104.169896126,0
+SPHB.US,D,20121210,000000,18.3287,18.4424,18.3287,18.4344,30596.381184413,0
+SPHB.US,D,20121211,000000,18.5162,18.6687,18.5162,18.6079,34874.31904724,0
+SPHB.US,D,20121212,000000,18.7097,18.8402,18.6339,18.6687,47296.985302443,0
+SPHB.US,D,20121213,000000,18.6538,18.7097,18.4743,18.5252,36184.976521856,0
+SPHB.US,D,20121214,000000,18.5082,18.6249,18.5082,18.562,383766.92647734,0
+SPHB.US,D,20121217,000000,18.7097,18.8074,18.6438,18.8074,96337.836977004,0
+SPHB.US,D,20121218,000000,18.8862,19.2322,18.8862,19.2322,63591.456079065,0
+SPHB.US,D,20121219,000000,19.2511,19.3199,19.1544,19.1544,107812.85876893,0
+SPHB.US,D,20121220,000000,19.1454,19.3129,19.1454,19.295,196223.57460068,0
+SPHB.US,D,20121221,000000,18.9101,19.0786,18.9021,19.0697,79859.854097968,0
+SPHB.US,D,20121224,000000,18.9759,18.9899,18.939,18.9849,23912.73002273,0
+SPHB.US,D,20121226,000000,19.0347,19.1305,18.9559,18.9659,11762.824925213,0
+SPHB.US,D,20121227,000000,18.9759,18.9849,18.6528,18.9101,39384.906132799,0
+SPHB.US,D,20121228,000000,18.7266,18.8323,18.6249,18.6339,133472.46355889,0
+SPHB.US,D,20121231,000000,18.7515,19.1624,18.6807,19.1534,79518.90265086,0
+SPHB.US,D,20130102,000000,19.6381,19.7099,19.5064,19.7099,124688.95260237,0
+SPHB.US,D,20130103,000000,19.6471,19.8993,19.6381,19.7348,533063.54837552,0
+SPHB.US,D,20130104,000000,19.7776,20.0219,19.7776,20.0041,90102.436688431,0
+SPHB.US,D,20130107,000000,19.8993,19.9521,19.8306,19.9242,49172.218261535,0
+SPHB.US,D,20130108,000000,19.8744,19.8744,19.6471,19.7597,51644.116253065,0
+SPHB.US,D,20130109,000000,19.8474,19.9083,19.7348,19.8056,115967.61514504,0
+SPHB.US,D,20130110,000000,19.9432,19.9951,19.7976,19.9861,41749.504698328,0
+SPHB.US,D,20130111,000000,19.9342,19.9342,19.8136,19.9153,80998.030252283,0
+SPHB.US,D,20130114,000000,19.7876,19.8306,19.7597,19.8216,5794.1690040818,0
+SPHB.US,D,20130115,000000,19.7776,19.9771,19.7776,19.9711,23049.320622849,0
+SPHB.US,D,20130116,000000,19.9521,20.012,19.9432,19.9861,266004.30224312,0
+SPHB.US,D,20130117,000000,20.0669,20.2314,20.0669,20.1796,79076.668567995,0
+SPHB.US,D,20130118,000000,20.2134,20.2493,20.0898,20.2404,95045.229873117,0
+SPHB.US,D,20130122,000000,20.2573,20.4568,20.1796,20.4568,95462.393996637,0
+SPHB.US,D,20130123,000000,20.4668,20.4767,20.3571,20.4388,321299.60737536,0
+SPHB.US,D,20130124,000000,20.5056,20.6513,20.3999,20.4856,86730.025757187,0
+SPHB.US,D,20130125,000000,20.6153,20.713,20.5565,20.713,93913.070509045,0
+SPHB.US,D,20130128,000000,20.7559,20.7559,20.5136,20.6063,90799.381558254,0
+SPHB.US,D,20130129,000000,20.5744,20.6861,20.5385,20.6313,142017.30850243,0
+SPHB.US,D,20130130,000000,20.6413,20.7031,20.5136,20.5136,96673.774432242,0
+SPHB.US,D,20130131,000000,20.5316,20.6941,20.4318,20.6223,5462026.13789,0
+SPHB.US,D,20130201,000000,20.729,20.9135,20.6941,20.8347,630641.84694098,0
+SPHB.US,D,20130204,000000,20.6941,20.747,20.5824,20.6063,59901.158063312,0
+SPHB.US,D,20130205,000000,20.739,20.8955,20.713,20.8626,174455.8302996,0
+SPHB.US,D,20130206,000000,20.7031,20.8955,20.6941,20.8955,53546.424768251,0
+SPHB.US,D,20130207,000000,20.8955,20.8955,20.5904,20.7828,107607.28510229,0
+SPHB.US,D,20130208,000000,20.8078,20.8866,20.8078,20.8866,67478.302576092,0
+SPHB.US,D,20130211,000000,20.8866,20.9404,20.8178,20.9135,109030.25599477,0
+SPHB.US,D,20130212,000000,20.9563,21.1428,20.9563,21.099,95717.104783594,0
+SPHB.US,D,20130213,000000,21.1179,21.1937,21.0451,21.108,53103.187887011,0
+SPHB.US,D,20130214,000000,21.07,21.2735,20.9983,21.2465,37281.03514447,0
+SPHB.US,D,20130215,000000,21.2276,21.2825,20.9983,21.07,77460.157589354,0
+SPHB.US,D,20130219,000000,21.09,21.2565,21.09,21.2565,50623.26750849,0
+SPHB.US,D,20130220,000000,21.2116,21.2465,20.6223,20.6513,351229.12764116,0
+SPHB.US,D,20130221,000000,20.5385,20.5385,20.1426,20.3191,240704.70206936,0
+SPHB.US,D,20130222,000000,20.5136,20.5385,20.3381,20.5385,83386.695978784,0
+SPHB.US,D,20130225,000000,20.6681,20.6941,19.8474,19.8474,108616.10026637,0
+SPHB.US,D,20130226,000000,19.8744,20.0409,19.7258,19.9771,385298.1995942,0
+SPHB.US,D,20130227,000000,20.0041,20.366,19.9342,20.2932,69472.868541671,0
+SPHB.US,D,20130228,000000,20.3022,20.4498,20.2583,20.2583,174668.42355486,0
+SPHB.US,D,20130301,000000,20.0988,20.2763,19.9851,20.1865,399413.58950446,0
+SPHB.US,D,20130304,000000,20.1606,20.2404,20.0489,20.2234,63160.252778311,0
+SPHB.US,D,20130305,000000,20.4568,20.6413,20.3899,20.5216,147203.78169196,0
+SPHB.US,D,20130306,000000,20.729,20.7649,20.6153,20.6861,84254.11657216,0
+SPHB.US,D,20130307,000000,20.7569,20.9145,20.739,20.8955,110933.56730833,0
+SPHB.US,D,20130308,000000,21.0271,21.1348,20.9464,21.091,86178.486651571,0
+SPHB.US,D,20130311,000000,21.07,21.2206,21.0162,21.2206,138816.37609312,0
+SPHB.US,D,20130312,000000,21.2216,21.2665,21.071,21.1668,219711.11811289,0
+SPHB.US,D,20130313,000000,21.2276,21.2475,21.109,21.2216,79754.560268714,0
+SPHB.US,D,20130314,000000,21.3323,21.4131,21.3013,21.3782,37471.5668355,0
+SPHB.US,D,20130315,000000,21.3692,21.43,21.3013,21.3692,109870.60103205,0
+SPHB.US,D,20130318,000000,21.071,21.2575,20.9743,21.1268,109966.86967595,0
+SPHB.US,D,20130319,000000,21.1668,21.1668,20.739,20.8955,126992.3804671,0
+SPHB.US,D,20130320,000000,21.091,21.1668,20.9993,21.109,51999.106877406,0
+SPHB.US,D,20130321,000000,20.9464,21.0092,20.7828,20.7998,45223.198265329,0
+SPHB.US,D,20130322,000000,20.8357,20.8786,20.7738,20.8446,73162.163759051,0
+SPHB.US,D,20130325,000000,20.9563,20.9823,20.6313,20.739,36494.841219375,0
+SPHB.US,D,20130326,000000,20.8716,20.9145,20.7828,20.9045,25771.91820784,0
+SPHB.US,D,20130327,000000,20.6941,20.8955,20.6513,20.8866,66604.865192472,0
+SPHB.US,D,20130328,000000,20.8626,20.9404,20.8278,20.9324,54072.89391452,0
+SPHB.US,D,20130401,000000,20.8955,20.9404,20.5744,20.6153,687391.20971529,0
+SPHB.US,D,20130402,000000,20.6223,20.6691,20.4238,20.4668,71130.494253639,0
+SPHB.US,D,20130403,000000,20.4956,20.4956,20.0209,20.0808,143364.0667185,0
+SPHB.US,D,20130404,000000,20.1087,20.1945,20.0399,20.1516,25632.529233876,0
+SPHB.US,D,20130405,000000,19.8126,20.1426,19.6909,20.1346,50693.463394659,0
+SPHB.US,D,20130408,000000,20.1786,20.3899,20.0489,20.3899,53410.044189408,0
+SPHB.US,D,20130409,000000,20.4149,20.729,20.374,20.6513,53030.986404094,0
+SPHB.US,D,20130410,000000,20.729,20.9235,20.6591,20.8955,56687.189275136,0
+SPHB.US,D,20130411,000000,20.7908,21.0621,20.7908,20.9404,1215450.7942054,0
+SPHB.US,D,20130412,000000,20.8536,20.8536,20.5744,20.6861,60025.50506167,0
+SPHB.US,D,20130415,000000,20.5316,20.5316,19.8206,19.8206,104312.08964583,0
+SPHB.US,D,20130416,000000,20.0299,20.2483,19.9332,20.2483,172278.75502998,0
+SPHB.US,D,20130417,000000,20.0209,20.0209,19.5642,19.7238,79531.93902972,0
+SPHB.US,D,20130418,000000,19.7417,19.8206,19.4685,19.5732,217761.67807414,0
+SPHB.US,D,20130419,000000,19.6451,19.7417,19.4964,19.7417,58100.132183885,0
+SPHB.US,D,20130422,000000,19.8056,19.8914,19.4964,19.8554,36263.194795016,0
+SPHB.US,D,20130423,000000,19.9422,20.2234,19.9422,20.1596,44848.151673512,0
+SPHB.US,D,20130424,000000,20.2563,20.5316,20.2134,20.4856,91200.500907792,0
+SPHB.US,D,20130425,000000,20.6063,20.8866,20.6063,20.6861,81958.711094427,0
+SPHB.US,D,20130426,000000,20.6591,20.6591,20.4767,20.5824,57208.644429536,0
+SPHB.US,D,20130429,000000,20.713,20.8178,20.6513,20.7738,40710.605583023,0
+SPHB.US,D,20130430,000000,20.6961,20.8556,20.6163,20.8556,29903.447508085,0
+SPHB.US,D,20130501,000000,20.7828,20.7828,20.5316,20.5744,62646.820010902,0
+SPHB.US,D,20130502,000000,20.6513,20.9563,20.6513,20.9045,69780.727642443,0
+SPHB.US,D,20130503,000000,21.1768,21.5098,21.1518,21.3782,230338.77527891,0
+SPHB.US,D,20130506,000000,21.438,21.6673,21.438,21.6035,176282.92893675,0
+SPHB.US,D,20130507,000000,21.7462,21.825,21.5776,21.789,121034.75532808,0
+SPHB.US,D,20130508,000000,21.797,22.0393,21.7631,22.0393,154032.83861786,0
+SPHB.US,D,20130509,000000,22.0224,22.13,21.9207,21.9585,70090.592339961,0
+SPHB.US,D,20130510,000000,22.0074,22.167,21.9207,22.167,120260.59498347,0
+SPHB.US,D,20130513,000000,22.0932,22.174,22.0583,22.1032,158976.63460092,0
+SPHB.US,D,20130514,000000,22.13,22.4791,22.13,22.4791,242412.46770002,0
+SPHB.US,D,20130515,000000,22.4192,22.6057,22.3684,22.5419,42980.941101411,0
+SPHB.US,D,20130516,000000,22.4192,22.5329,22.2887,22.3155,54401.811781141,0
+SPHB.US,D,20130517,000000,22.489,22.7494,22.4432,22.7404,118579.90490891,0
+SPHB.US,D,20130520,000000,22.7084,22.9707,22.7084,22.857,235883.24748791,0
+SPHB.US,D,20130521,000000,22.8839,22.9617,22.7314,22.8192,111106.04862863,0
+SPHB.US,D,20130522,000000,22.865,23.1024,22.3235,22.4352,139252.59338574,0
+SPHB.US,D,20130523,000000,22.0583,22.4532,21.9755,22.4272,177804.17406988,0
+SPHB.US,D,20130524,000000,22.2367,22.3525,22.0842,22.3435,151382.44251578,0
+SPHB.US,D,20130528,000000,22.6835,22.7782,22.499,22.6137,98818.760153899,0
+SPHB.US,D,20130529,000000,22.495,22.6177,22.3564,22.5299,202774.85637701,0
+SPHB.US,D,20130530,000000,22.6566,22.8381,22.516,22.7005,95316.988232429,0
+SPHB.US,D,20130531,000000,22.6377,22.7672,22.3135,22.3135,92304.581917396,0
+SPHB.US,D,20130603,000000,22.4192,22.4692,21.9685,22.3525,988282.86738451,0
+SPHB.US,D,20130604,000000,22.3644,22.521,22.0114,22.126,147780.39075692,0
+SPHB.US,D,20130605,000000,22.0982,22.0982,21.7412,21.7412,87616.499519666,0
+SPHB.US,D,20130606,000000,21.773,22.0443,21.6703,22.0343,63085.042900273,0
+SPHB.US,D,20130607,000000,22.2577,22.3824,22.0882,22.3744,168627.56615081,0
+SPHB.US,D,20130610,000000,22.4192,22.4272,22.2687,22.3854,82488.188635818,0
+SPHB.US,D,20130611,000000,22.1789,22.2138,21.9435,21.9435,64405.728358629,0
+SPHB.US,D,20130612,000000,22.0762,22.1919,21.6574,21.6933,61241.899489145,0
+SPHB.US,D,20130613,000000,21.6833,22.2089,21.6833,22.174,45367.601231164,0
+SPHB.US,D,20130614,000000,22.1789,22.2228,21.8897,21.9337,53924.47975519,0
+SPHB.US,D,20130617,000000,22.158,22.3525,22.1122,22.2447,4459340.0774619,0
+SPHB.US,D,20130618,000000,22.2747,22.5469,22.2747,22.495,279062.74266734,0
+SPHB.US,D,20130619,000000,22.5469,22.5469,22.2049,22.2049,49253.444929817,0
+SPHB.US,D,20130620,000000,22.0443,22.0443,21.4789,21.5547,249724.8734421,0
+SPHB.US,D,20130621,000000,21.7122,21.7122,21.2246,21.5308,151671.24844745,0
+SPHB.US,D,20130624,000000,21.3193,21.3193,20.7579,21.084,280824.65941018,0
+SPHB.US,D,20130625,000000,21.433,21.4878,21.2405,21.46,187782.01788964,0
+SPHB.US,D,20130626,000000,21.6524,21.6873,21.4958,21.6165,116218.3147385,0
+SPHB.US,D,20130627,000000,21.8468,22.0114,21.8289,21.9247,168603.49898984,0
+SPHB.US,D,20130628,000000,21.819,21.9435,21.7122,21.7581,61185.742780209,0
+SPHB.US,D,20130701,000000,21.9157,22.162,21.9157,22.0114,53349.876286977,0
+SPHB.US,D,20130702,000000,22.0632,22.1879,21.8728,22.0204,125757.9356689,0
+SPHB.US,D,20130703,000000,21.8897,22.0343,21.8289,21.9715,47520.609339811,0
+SPHB.US,D,20130705,000000,22.1072,22.3195,22.0034,22.3195,61282.011424099,0
+SPHB.US,D,20130708,000000,22.505,22.505,22.2847,22.3026,85759.316931304,0
+SPHB.US,D,20130709,000000,22.4083,22.5828,22.4083,22.5469,77969.579163268,0
+SPHB.US,D,20130710,000000,22.5299,22.5927,22.4392,22.5469,68054.911641054,0
+SPHB.US,D,20130711,000000,22.871,22.9229,22.7454,22.8889,122968.15059286,0
+SPHB.US,D,20130712,000000,22.9139,22.9777,22.862,22.9398,71516.57162757,0
+SPHB.US,D,20130715,000000,23.0555,23.0555,22.9677,23.0026,44591.435289807,0
+SPHB.US,D,20130716,000000,23.0654,23.0654,22.7454,22.8541,114785.31586227,0
+SPHB.US,D,20130717,000000,22.9487,22.9937,22.8441,22.9577,49719.746173655,0
+SPHB.US,D,20130718,000000,23.0375,23.2938,23.0375,23.2509,251641.22113452,0
+SPHB.US,D,20130719,000000,23.1682,23.3028,23.1263,23.3028,53238.56566748,0
+SPHB.US,D,20130722,000000,23.4036,23.4036,23.2669,23.3447,126191.14456639,0
+SPHB.US,D,20130723,000000,23.4224,23.4404,23.2419,23.2839,77626.622119413,0
+SPHB.US,D,20130724,000000,23.3028,23.3028,22.9229,23.0026,69979.281720464,0
+SPHB.US,D,20130725,000000,22.9319,23.0654,22.8351,23.0286,34566.459946469,0
+SPHB.US,D,20130726,000000,22.9229,22.9229,22.7284,22.8889,112510.96915039,0
+SPHB.US,D,20130729,000000,22.871,22.8809,22.6965,22.7742,65483.736610513,0
+SPHB.US,D,20130730,000000,22.8541,22.9319,22.8082,22.9229,80792.456585644,0
+SPHB.US,D,20130731,000000,22.9069,23.1602,22.9069,22.9577,72510.344816051,0
+SPHB.US,D,20130801,000000,23.2509,23.5391,23.2509,23.4843,132908.89087279,0
+SPHB.US,D,20130802,000000,23.4494,23.5481,23.3367,23.5391,31483.857745267,0
+SPHB.US,D,20130805,000000,23.4673,23.6009,23.4124,23.4933,45564.149712437,0
+SPHB.US,D,20130806,000000,23.5222,23.5222,23.1941,23.2599,80828.557327103,0
+SPHB.US,D,20130807,000000,23.2031,23.2031,22.9398,23.0834,66156.614319363,0
+SPHB.US,D,20130808,000000,23.2759,23.3586,23.1173,23.3197,47214.755835788,0
+SPHB.US,D,20130809,000000,23.3197,23.4314,23.2669,23.3686,82595.48806182,0
+SPHB.US,D,20130812,000000,23.3367,23.4314,23.2938,23.3536,34817.159539931,0
+SPHB.US,D,20130813,000000,23.4404,23.4933,23.2759,23.4594,40151.044090417,0
+SPHB.US,D,20130814,000000,23.4494,23.4843,23.3367,23.3367,81103.324081537,0
+SPHB.US,D,20130815,000000,23.1682,23.1682,22.862,23.0286,82360.83324234,0
+SPHB.US,D,20130816,000000,22.9777,23.1263,22.9319,22.9937,79390.544459008,0
+SPHB.US,D,20130819,000000,22.9847,22.9847,22.5927,22.6177,57771.214317264,0
+SPHB.US,D,20130820,000000,22.5828,22.9677,22.5379,22.871,76942.71362845,0
+SPHB.US,D,20130821,000000,22.7822,22.9139,22.6526,22.7054,33212.682141777,0
+SPHB.US,D,20130822,000000,22.8441,23.3586,22.8441,23.1074,62096.283703661,0
+SPHB.US,D,20130823,000000,23.1532,23.1682,23.0196,23.1532,26585.18768903,0
+SPHB.US,D,20130826,000000,23.1442,23.2839,23.0475,23.0475,37731.291614327,0
+SPHB.US,D,20130827,000000,22.7822,22.7822,22.4312,22.4492,72396.025801432,0
+SPHB.US,D,20130828,000000,22.4083,22.6885,22.3993,22.5927,66441.409057536,0
+SPHB.US,D,20130829,000000,22.5749,22.8172,22.5749,22.6526,102742.71019076,0
+SPHB.US,D,20130830,000000,22.7214,22.7214,22.4152,22.4572,43349.970902985,0
+SPHB.US,D,20130903,000000,22.7574,22.9169,22.6127,22.7234,30857.108761613,0
+SPHB.US,D,20130904,000000,22.7842,23.1114,22.7842,23.0684,76800.316259364,0
+SPHB.US,D,20130905,000000,23.1562,23.2539,23.1472,23.1801,75306.146682334,0
+SPHB.US,D,20130906,000000,23.3147,23.3626,23.0594,23.2071,52831.429527698,0
+SPHB.US,D,20130909,000000,23.2759,23.6428,23.2759,23.6099,129061.15351234,0
+SPHB.US,D,20130910,000000,23.8383,23.9111,23.7506,23.8762,123522.69809359,0
+SPHB.US,D,20130911,000000,23.8243,24.0008,23.7466,24.0008,71370.163064989,0
+SPHB.US,D,20130912,000000,23.9929,24.0108,23.7645,23.7844,122919.01347254,0
+SPHB.US,D,20130913,000000,23.8483,23.8483,23.7076,23.8293,57804.306663601,0
+SPHB.US,D,20130916,000000,24.2193,24.2193,23.9669,24.0008,178550.25606002,0
+SPHB.US,D,20130917,000000,24.0497,24.1384,24.0418,24.1135,89683.266968163,0
+SPHB.US,D,20130918,000000,24.1305,24.5074,24.0238,24.4196,440095.11393464,0
+SPHB.US,D,20130919,000000,24.5353,24.5802,24.2411,24.2861,191392.09203549,0
+SPHB.US,D,20130920,000000,24.3399,24.3578,23.9799,24.0328,222430.70730277,0
+SPHB.US,D,20130923,000000,23.936,23.936,23.6468,23.7695,97400.80325328,0
+SPHB.US,D,20130924,000000,23.7596,24.0866,23.7076,23.8851,46467.671047273,0
+SPHB.US,D,20130925,000000,23.8851,24.1036,23.8851,23.9709,46690.292286266,0
+SPHB.US,D,20130926,000000,24.0776,24.0776,23.8851,23.9709,67341.921997249,0
+SPHB.US,D,20130927,000000,23.8851,23.9021,23.7794,23.8293,72411.06777704,0
+SPHB.US,D,20130930,000000,23.4893,23.7874,23.4624,23.7266,152147.57767502,0
+SPHB.US,D,20131001,000000,23.7076,24.0148,23.7076,23.9549,484001.63793511,0
+SPHB.US,D,20131002,000000,23.8034,24.0596,23.7695,24.0497,63980.541848118,0
+SPHB.US,D,20131003,000000,24.0148,24.0148,23.5959,23.8193,245296.5158232,0
+SPHB.US,D,20131004,000000,23.8583,24.1384,23.8034,24.0956,112877.99335521,0
+SPHB.US,D,20131007,000000,23.8034,23.9709,23.7874,23.7874,36409.603357598,0
+SPHB.US,D,20131008,000000,23.7695,23.8383,23.3217,23.3307,188536.12226678,0
+SPHB.US,D,20131009,000000,23.3716,23.4534,23.0784,23.3407,81107.335275033,0
+SPHB.US,D,20131010,000000,23.6827,24.0148,23.6827,23.9799,87184.293420539,0
+SPHB.US,D,20131011,000000,23.936,24.2681,23.9271,24.1993,189789.62023408,0
+SPHB.US,D,20131014,000000,23.8293,24.3319,23.8293,24.315,194429.56830987,0
+SPHB.US,D,20131015,000000,24.295,24.3848,24.0596,24.1384,118864.69964708,0
+SPHB.US,D,20131016,000000,24.3478,24.5443,24.2861,24.5253,222648.31454989,0
+SPHB.US,D,20131017,000000,24.4097,24.8155,24.4097,24.8056,173518.21382006,0
+SPHB.US,D,20131018,000000,24.9482,25.0758,24.8335,25.0678,253790.21804968,0
+SPHB.US,D,20131021,000000,25.0588,25.1745,24.9293,24.998,208325.34537625,0
+SPHB.US,D,20131022,000000,25.1407,25.3411,25.031,25.2165,160516.93290314,0
+SPHB.US,D,20131023,000000,25.041,25.041,24.7777,24.8843,212568.18529599,0
+SPHB.US,D,20131024,000000,24.9392,25.0678,24.8155,25.0678,101478.18144134,0
+SPHB.US,D,20131025,000000,25.0758,25.1496,24.9891,25.1496,162550.6080053,0
+SPHB.US,D,20131028,000000,25.1407,25.1835,25.041,25.1327,103774.58971745,0
+SPHB.US,D,20131029,000000,25.1327,25.3411,25.1327,25.3411,57797.287074984,0
+SPHB.US,D,20131030,000000,25.369,25.4039,25.025,25.1925,86441.219825519,0
+SPHB.US,D,20131031,000000,25.1327,25.2633,25.008,25.0499,209583.85733542,0
+SPHB.US,D,20131101,000000,25.1496,25.1925,24.9293,25.1496,85398.309516719,0
+SPHB.US,D,20131104,000000,25.2793,25.4039,25.2165,25.4039,100369.08643986,0
+SPHB.US,D,20131105,000000,25.3331,25.3331,25.1576,25.2703,79838.795332118,0
+SPHB.US,D,20131106,000000,25.3331,25.369,25.0758,25.1646,247646.07241312,0
+SPHB.US,D,20131107,000000,25.3042,25.3042,24.666,24.6919,181547.62039944,0
+SPHB.US,D,20131108,000000,24.8255,25.1835,24.7966,25.1835,47520.609339811,0
+SPHB.US,D,20131111,000000,25.1646,25.2793,25.1227,25.2443,55460.766863923,0
+SPHB.US,D,20131112,000000,25.2264,25.2443,25.018,25.1227,98308.335781611,0
+SPHB.US,D,20131113,000000,25.0678,25.4378,25.0678,25.4298,284801.75776086,0
+SPHB.US,D,20131114,000000,25.4647,25.5954,25.3411,25.5954,237445.60735436,0
+SPHB.US,D,20131115,000000,25.5954,25.701,25.5804,25.6642,167231.67081441,0
+SPHB.US,D,20131118,000000,25.744,25.7629,25.394,25.4737,104260.94692876,0
+SPHB.US,D,20131119,000000,25.4827,25.5455,25.2543,25.2962,170811.66100905,0
+SPHB.US,D,20131120,000000,25.36,25.4997,25.1745,25.2633,215886.44511505,0
+SPHB.US,D,20131121,000000,25.4298,25.6452,25.36,25.6233,57801.298268479,0
+SPHB.US,D,20131122,000000,25.6303,25.727,25.5954,25.717,60813.704583512,0
+SPHB.US,D,20131125,000000,25.7719,25.7719,25.5954,25.6452,44091.038901258,0
+SPHB.US,D,20131126,000000,25.701,25.8277,25.6552,25.735,57220.678010023,0
+SPHB.US,D,20131127,000000,25.8078,25.8805,25.7629,25.8607,50893.020271055,0
+SPHB.US,D,20131129,000000,25.8955,25.9404,25.7898,25.8177,45361.58444092,0
+SPHB.US,D,20131202,000000,25.8517,25.9823,25.701,25.7719,100795.27574874,0
+SPHB.US,D,20131203,000000,25.6303,25.7629,25.4827,25.5874,92675.617315719,0
+SPHB.US,D,20131204,000000,25.4737,25.708,25.2962,25.5625,71651.949408039,0
+SPHB.US,D,20131205,000000,25.5715,25.5715,25.386,25.4119,177634.70114469,0
+SPHB.US,D,20131206,000000,25.6742,25.7719,25.6153,25.701,55058.644716011,0
+SPHB.US,D,20131209,000000,25.735,25.9215,25.735,25.7629,60857.827711962,0
+SPHB.US,D,20131210,000000,25.708,25.9564,25.708,25.7799,57074.269447441,0
+SPHB.US,D,20131211,000000,25.7998,25.7998,25.2703,25.2962,94618.037765858,0
+SPHB.US,D,20131212,000000,25.3232,25.4119,25.2264,25.3042,2228735.4306466,0
+SPHB.US,D,20131213,000000,25.3331,25.4737,25.2892,25.4039,236999.36207799,0
+SPHB.US,D,20131216,000000,25.6153,25.8078,24.9013,25.744,78757.778685111,0
+SPHB.US,D,20131217,000000,25.8078,25.8078,25.6233,25.727,79370.488491531,0
+SPHB.US,D,20131218,000000,25.8177,26.1657,25.5097,26.1459,270209.03582466,0
+SPHB.US,D,20131219,000000,26.096,26.1927,26.062,26.1747,115721.92954345,0
+SPHB.US,D,20131220,000000,26.2555,26.439,26.2465,26.3872,72261.650819337,0
+SPHB.US,D,20131223,000000,26.4809,26.6096,26.4809,26.5806,71556.683562523,0
+SPHB.US,D,20131224,000000,26.6006,26.7132,26.5806,26.6864,24071.172165797,0
+SPHB.US,D,20131226,000000,26.7661,26.8459,26.7392,26.8099,133945.78439135,0
+SPHB.US,D,20131227,000000,26.8559,26.8559,26.7472,26.7921,84166.873113636,0
+SPHB.US,D,20131230,000000,26.8758,26.8758,26.7472,26.7661,88631.331473998,0
+SPHB.US,D,20131231,000000,26.8369,26.9516,26.8369,26.9516,57507.478344942,0
+SPHB.US,D,20140102,000000,26.8838,26.8838,26.6006,26.6434,592315.89589095,0
+SPHB.US,D,20140103,000000,26.6864,26.7921,26.6006,26.6624,136576.12452594,0
+SPHB.US,D,20140106,000000,26.7561,26.7561,26.4989,26.5726,66976.903389169,0
+SPHB.US,D,20140107,000000,26.6344,26.7831,26.6344,26.7302,129477.31483749,0
+SPHB.US,D,20140108,000000,26.7741,26.8758,26.7222,26.8369,99829.580914736,0
+SPHB.US,D,20140109,000000,26.9426,26.9606,26.7302,26.8758,133980.88233444,0
+SPHB.US,D,20140110,000000,26.9346,26.9756,26.8279,26.9756,44046.915772808,0
+SPHB.US,D,20140113,000000,26.9346,26.9346,26.3872,26.447,172515.41544621,0
+SPHB.US,D,20140114,000000,26.5247,26.8907,26.5247,26.8838,134254.64629049,0
+SPHB.US,D,20140115,000000,26.9426,26.9756,26.8658,26.9426,148474.32723163,0
+SPHB.US,D,20140116,000000,26.9426,26.9426,26.7741,26.9276,101936.46029819,0
+SPHB.US,D,20140117,000000,26.9346,26.9696,26.7831,26.8099,77335.810590998,0
+SPHB.US,D,20140121,000000,26.9824,26.9824,26.6624,26.8279,81165.497580715,0
+SPHB.US,D,20140122,000000,26.8658,26.9696,26.8369,26.9696,81719.042283079,0
+SPHB.US,D,20140123,000000,26.8369,26.8369,26.4639,26.6165,102504.04417778,0
+SPHB.US,D,20140124,000000,26.3712,26.3712,25.742,25.7609,397882.31638759,0
+SPHB.US,D,20140127,000000,25.7878,25.9045,25.2763,25.5934,413045.63059852,0
+SPHB.US,D,20140128,000000,25.6922,25.9823,25.6922,25.9564,92226.363644235,0
+SPHB.US,D,20140129,000000,25.6532,25.9912,25.6213,25.726,122946.08902863,0
+SPHB.US,D,20140130,000000,26.086,26.1927,25.9912,26.1219,146927.00934078,0
+SPHB.US,D,20140131,000000,25.708,26.1459,25.708,25.9634,111704.71925782,0
+SPHB.US,D,20140203,000000,25.8257,25.9494,25.1456,25.1985,319693.12438046,0
+SPHB.US,D,20140204,000000,25.3012,25.5515,25.1815,25.4897,470152.99239229,0
+SPHB.US,D,20140205,000000,25.4009,25.4807,25.1107,25.4089,121845.01641415,0
+SPHB.US,D,20140206,000000,25.4009,25.8696,25.4009,25.8517,63305.658542519,0
+SPHB.US,D,20140207,000000,26.0362,26.2804,25.8875,26.2465,205367.0901734,0
+SPHB.US,D,20140210,000000,26.2804,26.2804,26.1219,26.2097,75409.434914839,0
+SPHB.US,D,20140211,000000,26.3094,26.6096,26.2465,26.5347,782139.61126975,0
+SPHB.US,D,20140212,000000,26.5906,26.7222,26.5627,26.6006,730366.13402646,0
+SPHB.US,D,20140213,000000,26.3612,26.8099,26.3472,26.7921,104824.51961487,0
+SPHB.US,D,20140214,000000,26.8189,26.9516,26.7302,26.8987,445554.34828186,0
+SPHB.US,D,20140218,000000,26.9087,27.0812,26.8987,27.0653,234413.14507185,0
+SPHB.US,D,20140219,000000,26.9756,27.2338,26.8658,26.8987,130131.13937724,0
+SPHB.US,D,20140220,000000,26.9276,27.1001,26.8369,27.0653,107297.42040477,0
+SPHB.US,D,20140221,000000,27.1361,27.2338,27.1001,27.1001,2030543.362838,0
+SPHB.US,D,20140224,000000,27.1451,27.5549,27.1451,27.3484,367918.70097708,0
+SPHB.US,D,20140225,000000,27.3026,27.4013,27.1599,27.2846,79583.081746787,0
+SPHB.US,D,20140226,000000,27.1599,27.4193,27.1599,27.2677,8971754.2616581,0
+SPHB.US,D,20140227,000000,27.2517,27.4342,27.1879,27.3834,730281.89896305,0
+SPHB.US,D,20140228,000000,27.3654,27.5838,27.2607,27.4442,315000.02799085,0
+SPHB.US,D,20140303,000000,27.1271,27.2926,27.0463,27.1799,154990.51106488,0
+SPHB.US,D,20140304,000000,27.4801,27.7085,27.4801,27.6826,126186.13057453,0
+SPHB.US,D,20140305,000000,27.6995,27.7723,27.6736,27.7184,47372.195180482,0
+SPHB.US,D,20140306,000000,27.8231,27.9608,27.8151,27.878,80437.465961303,0
+SPHB.US,D,20140307,000000,27.9608,28.0425,27.7443,27.8511,88295.394018759,0
+SPHB.US,D,20140310,000000,27.8331,27.8331,27.5649,27.7533,74732.546012493,0
+SPHB.US,D,20140311,000000,27.7813,27.8601,27.4342,27.511,134123.27970352,0
+SPHB.US,D,20140312,000000,27.3296,27.511,27.2149,27.4971,97382.752882552,0
+SPHB.US,D,20140313,000000,27.5748,27.5838,26.9516,27.0394,135548.25619275,0
+SPHB.US,D,20140314,000000,26.9696,27.1451,26.9346,27.0104,111426.94410826,0
+SPHB.US,D,20140317,000000,27.1879,27.3654,27.1799,27.2677,98246.162282433,0
+SPHB.US,D,20140318,000000,27.3654,27.6008,27.3296,27.5838,80460.530323902,0
+SPHB.US,D,20140319,000000,27.6456,27.6826,27.3734,27.5379,33659.930216513,0
+SPHB.US,D,20140320,000000,27.4611,27.7723,27.4193,27.7184,56784.4607174,0
+SPHB.US,D,20140321,000000,27.8611,27.9288,27.5928,27.6296,83828.93006165,0
+SPHB.US,D,20140324,000000,27.7005,27.7094,27.2328,27.3924,43328.912137135,0
+SPHB.US,D,20140325,000000,27.5051,27.6376,27.3126,27.4801,321406.90680136,0
+SPHB.US,D,20140326,000000,27.6466,27.6466,27.1171,27.1171,330591.53710741,0
+SPHB.US,D,20140327,000000,27.0463,27.1869,26.8887,26.9824,57441.293652269,0
+SPHB.US,D,20140328,000000,27.0553,27.3924,27.0553,27.1789,43303.842177789,0
+SPHB.US,D,20140331,000000,27.3654,27.5389,27.3395,27.5051,201889.38541291,0
+SPHB.US,D,20140401,000000,27.6376,27.8611,27.6207,27.8531,439279.8388567,0
+SPHB.US,D,20140402,000000,27.9039,28.0545,27.8341,28.0186,255514.02845432,0
+SPHB.US,D,20140403,000000,28.0545,28.0545,27.7833,27.9119,50052.675233772,0
+SPHB.US,D,20140404,000000,28.0186,28.0635,27.3395,27.4013,819776.63983693,0
+SPHB.US,D,20140407,000000,27.3296,27.3296,26.6834,26.8349,213861.79519825,0
+SPHB.US,D,20140408,000000,26.8439,26.9994,26.6314,26.9586,68260.485307692,0
+SPHB.US,D,20140409,000000,27.0553,27.3924,26.9904,27.3924,104146.62791414,0
+SPHB.US,D,20140410,000000,27.3206,27.3654,26.6145,26.6494,77605.563353562,0
+SPHB.US,D,20140411,000000,26.4071,26.6404,26.1787,26.2057,279181.07287545,0
+SPHB.US,D,20140414,000000,26.3762,26.6225,26.2675,26.5129,116696.64956282,0
+SPHB.US,D,20140415,000000,26.7282,26.7641,26.1977,26.7192,45545.096543334,0
+SPHB.US,D,20140416,000000,26.9586,27.159,26.8818,27.159,89612.068283619,0
+SPHB.US,D,20140417,000000,27.1959,27.4263,27.1959,27.3395,34735.932871649,0
+SPHB.US,D,20140421,000000,27.3484,27.4342,27.2766,27.4193,39739.89675714,0
+SPHB.US,D,20140422,000000,27.4611,27.7643,27.4442,27.6836,32006.31569804,0
+SPHB.US,D,20140423,000000,27.7374,27.7374,27.5928,27.6466,181724.11291323,0
+SPHB.US,D,20140424,000000,27.7923,27.8341,27.4611,27.6646,882481.62215351,0
+SPHB.US,D,20140425,000000,27.522,27.522,27.159,27.2139,111594.4114367,0
+SPHB.US,D,20140428,000000,27.2846,27.3574,26.7541,27.0553,79256.169476913,0
+SPHB.US,D,20140429,000000,27.1789,27.3395,27.159,27.2926,882395.38149337,0
+SPHB.US,D,20140430,000000,27.2766,27.5459,27.2228,27.5459,275317.29074102,0
+SPHB.US,D,20140501,000000,27.4711,27.7094,27.4193,27.5051,89067.548766621,0
+SPHB.US,D,20140502,000000,27.6746,27.8251,27.5299,27.5848,36398.572575485,0
+SPHB.US,D,20140505,000000,27.4013,27.5758,27.2517,27.5559,54761.816397352,0
+SPHB.US,D,20140506,000000,27.522,27.5758,27.2846,27.2846,40348.595370065,0
+SPHB.US,D,20140507,000000,27.4113,27.4113,27.0463,27.4013,57858.457775788,0
+SPHB.US,D,20140508,000000,27.3296,27.6836,27.2328,27.3126,1996781.1471874,0
+SPHB.US,D,20140509,000000,27.3395,27.3734,27.1171,27.2846,173602.44888346,0
+SPHB.US,D,20140512,000000,27.3924,27.8251,27.3654,27.8081,87073.985599416,0
+SPHB.US,D,20140513,000000,27.8161,27.9448,27.7553,27.7833,173283.55900058,0
+SPHB.US,D,20140514,000000,27.7094,27.7094,27.4981,27.522,36876.90739981,0
+SPHB.US,D,20140515,000000,27.3296,27.4113,26.8079,27.0643,36783.647151043,0
+SPHB.US,D,20140516,000000,27.0992,27.159,26.8887,27.1531,16337.591106698,0
+SPHB.US,D,20140519,000000,27.0812,27.4263,27.0812,27.4113,30161.166690164,0
+SPHB.US,D,20140520,000000,27.3574,27.3574,26.9904,27.1261,32748.386494686,0
+SPHB.US,D,20140521,000000,27.1689,27.4193,27.1689,27.4013,30435.933444598,0
+SPHB.US,D,20140522,000000,27.4881,27.7005,27.4113,27.5848,79821.747759761,0
+SPHB.US,D,20140523,000000,27.6118,27.8611,27.6118,27.8431,57535.55669941,0
+SPHB.US,D,20140527,000000,27.9208,28.1513,27.9208,28.1253,96124.240923375,0
+SPHB.US,D,20140528,000000,28.1941,28.1941,28.0366,28.1073,1268780.6145248,0
+SPHB.US,D,20140529,000000,28.2041,28.2649,28.0715,28.248,47036.257725243,0
+SPHB.US,D,20140530,000000,28.2838,28.2838,28.0455,28.1691,283626.47806672,0
+SPHB.US,D,20140602,000000,28.231,28.3208,27.9906,28.3118,48499.340552684,0
+SPHB.US,D,20140603,000000,28.213,28.3307,28.1513,28.3208,100117.38404802,0
+SPHB.US,D,20140604,000000,28.3028,28.5341,28.2748,28.4883,177998.7169544,0
+SPHB.US,D,20140605,000000,28.577,28.7157,28.4415,28.6728,26101.838872835,0
+SPHB.US,D,20140606,000000,28.7885,29.0088,28.7885,29.0088,195252.8657748,0
+SPHB.US,D,20140609,000000,29.0088,29.1495,28.917,29.0278,63925.387937556,0
+SPHB.US,D,20140610,000000,29.0467,29.0467,28.8842,29.0377,967447.72557111,0
+SPHB.US,D,20140611,000000,28.8842,28.9998,28.8393,28.973,61317.109367183,0
+SPHB.US,D,20140612,000000,28.9809,29.0188,28.618,28.7157,64181.101522887,0
+SPHB.US,D,20140613,000000,28.7605,28.8573,28.587,28.7975,33874.529068515,0
+SPHB.US,D,20140616,000000,28.7246,28.8842,28.6558,28.8573,410749.22232241,0
+SPHB.US,D,20140617,000000,28.8483,29.1554,28.8293,29.1165,136095.78410487,0
+SPHB.US,D,20140618,000000,29.0925,29.3269,28.963,29.3269,33157.528231216,0
+SPHB.US,D,20140619,000000,29.3628,29.3628,29.1235,29.2302,67325.877223268,0
+SPHB.US,D,20140620,000000,29.305,29.322,29.2332,29.305,31838.848369608,0
+SPHB.US,D,20140623,000000,29.295,29.3309,29.2432,29.276,36175.951336492,0
+SPHB.US,D,20140624,000000,29.3569,29.6052,29.1435,29.1973,61022.286645272,0
+SPHB.US,D,20140625,000000,29.0677,29.3838,29.0677,29.3738,115298.74862968,0
+SPHB.US,D,20140626,000000,29.4197,29.4197,29.1025,29.3738,180232.95173133,0
+SPHB.US,D,20140627,000000,29.305,29.4456,29.295,29.4277,23085.421364307,0
+SPHB.US,D,20140630,000000,29.4277,29.5423,29.4197,29.4715,207410.7932593,0
+SPHB.US,D,20140701,000000,29.5423,29.9332,29.5423,29.8694,318437.6208164,0
+SPHB.US,D,20140702,000000,29.8614,29.9142,29.7827,29.8355,596600.8533424,0
+SPHB.US,D,20140703,000000,29.9412,30.1217,29.9142,30.0947,67880.424724005,0
+SPHB.US,D,20140707,000000,29.9861,29.9861,29.7209,29.7367,53563.472340606,0
+SPHB.US,D,20140708,000000,29.676,29.7367,29.2432,29.3917,53870.328643003,0
+SPHB.US,D,20140709,000000,29.4377,29.6152,29.4197,29.5872,65114.706808938,0
+SPHB.US,D,20140710,000000,29.1195,29.4985,29.0677,29.3838,61434.436776923,0
+SPHB.US,D,20140711,000000,29.268,29.5074,29.268,29.4805,43163.45040545,0
+SPHB.US,D,20140714,000000,29.8534,29.8534,29.6152,29.7288,70121.679089551,0
+SPHB.US,D,20140715,000000,29.7467,29.7467,29.3838,29.5493,38140.433350856,0
+SPHB.US,D,20140716,000000,29.7288,29.7288,29.4545,29.5692,416723.89503379,0
+SPHB.US,D,20140717,000000,29.4545,29.5074,29.0018,29.0407,191071.19655585,0
+SPHB.US,D,20140718,000000,29.2432,29.4456,29.1255,29.4377,80505.656250725,0
+SPHB.US,D,20140721,000000,29.305,29.4107,29.2242,29.3668,195633.92915685,0
+SPHB.US,D,20140722,000000,29.5254,29.641,29.4715,29.5962,254509.22448372,0
+SPHB.US,D,20140723,000000,29.648,29.7547,29.5962,29.7367,35054.822754532,0
+SPHB.US,D,20140724,000000,29.7288,29.7737,29.676,29.6939,43111.304890011,0
+SPHB.US,D,20140725,000000,29.5593,29.6052,29.4635,29.5074,31441.740213565,0
+SPHB.US,D,20140728,000000,29.5692,29.5692,29.2332,29.3668,99071.465344108,0
+SPHB.US,D,20140729,000000,29.4107,29.5593,29.276,29.295,49237.400155835,0
+SPHB.US,D,20140730,000000,29.3738,29.4456,29.1773,29.295,89339.307125933,0
+SPHB.US,D,20140731,000000,29.0577,29.1025,28.605,28.6298,220534.41557782,0
+SPHB.US,D,20140801,000000,28.605,28.7735,28.2758,28.5262,114036.22547701,0
+SPHB.US,D,20140804,000000,28.6388,28.8802,28.4803,28.7915,486374.25888763,0
+SPHB.US,D,20140805,000000,28.7366,28.8802,28.4434,28.569,107197.14056738,0
+SPHB.US,D,20140806,000000,28.3666,28.7635,28.3487,28.613,67429.165455774,0
+SPHB.US,D,20140807,000000,28.7915,28.7915,28.3038,28.3766,49159.181882675,0
+SPHB.US,D,20140808,000000,28.4434,28.7815,28.4434,28.7535,25157.202804673,0
+SPHB.US,D,20140811,000000,28.8602,29.0407,28.8513,28.919,29250.625766711,0
+SPHB.US,D,20140812,000000,28.956,28.9749,28.6907,28.8004,546475.97662571,0
+SPHB.US,D,20140813,000000,28.966,29.1355,28.919,29.0866,54706.66248679,0
+SPHB.US,D,20140814,000000,29.1025,29.276,29.0866,29.276,59846.004152751,0
+SPHB.US,D,20140815,000000,29.4197,29.4197,28.9749,29.2332,35881.128614581,0
+SPHB.US,D,20140818,000000,29.4545,29.6152,29.4377,29.5962,90874.591436292,0
+SPHB.US,D,20140819,000000,29.7209,29.7827,29.7019,29.7547,61279.003028977,0
+SPHB.US,D,20140820,000000,29.6939,29.9332,29.6939,29.8954,69375.597099409,0
+SPHB.US,D,20140821,000000,29.8954,29.9861,29.7927,29.9142,81137.419226248,0
+SPHB.US,D,20140822,000000,29.8534,30.0499,29.8534,29.9951,79438.678780952,0
+SPHB.US,D,20140825,000000,30.1307,30.2484,30.1307,30.1955,91148.355392351,0
+SPHB.US,D,20140826,000000,30.2234,30.3471,30.1885,30.2852,162031.15844765,0
+SPHB.US,D,20140827,000000,30.2334,30.2484,30.1387,30.2045,35989.430838956,0
+SPHB.US,D,20140828,000000,30.0589,30.1387,29.9412,30.0947,38796.263487351,0
+SPHB.US,D,20140829,000000,30.1706,30.2484,30.0589,30.2045,34471.194100954,0
+SPHB.US,D,20140902,000000,30.2484,30.4079,30.1806,30.3122,98150.896436917,0
+SPHB.US,D,20140903,000000,30.4458,30.4458,30.1955,30.2334,335046.97028241,0
+SPHB.US,D,20140904,000000,30.3401,30.4737,30.0947,30.1536,69065.732401891,0
+SPHB.US,D,20140905,000000,30.1447,30.2484,29.9512,30.2404,35688.591326802,0
+SPHB.US,D,20140908,000000,30.2334,30.3401,30.1037,30.2484,113622.06974861,0
+SPHB.US,D,20140909,000000,30.2334,30.2574,29.9142,29.9332,37490.620004604,0
+SPHB.US,D,20140910,000000,29.9412,30.1616,29.9054,30.1307,25758.88182898,0
+SPHB.US,D,20140911,000000,29.9951,30.1616,29.9781,30.1536,348245.80247897,0
+SPHB.US,D,20140912,000000,30.1536,30.1706,29.9412,30.0499,105977.73774479,0
+SPHB.US,D,20140915,000000,30.0679,30.1127,29.6939,29.7927,65521.842948719,0
+SPHB.US,D,20140916,000000,29.648,30.1037,29.641,30.0589,757173.94295448,0
+SPHB.US,D,20140917,000000,30.1536,30.2234,29.8954,30.0947,42545.726607161,0
+SPHB.US,D,20140918,000000,30.2144,30.3561,30.2144,30.3222,84703.370243644,0
+SPHB.US,D,20140919,000000,30.4727,30.4727,30.021,30.1367,91570.533507741,0
+SPHB.US,D,20140922,000000,30.0569,30.1287,29.5862,29.6919,48924.527063195,0
+SPHB.US,D,20140923,000000,29.5314,29.7617,29.4885,29.5234,1317688.0940157,0
+SPHB.US,D,20140924,000000,29.6032,29.8764,29.4705,29.8764,23800.416604859,0
+SPHB.US,D,20140925,000000,29.7278,29.7807,29.303,29.3459,157059.28411012,0
+SPHB.US,D,20140926,000000,29.4615,29.6919,29.4187,29.6301,25197.314739626,0
+SPHB.US,D,20140929,000000,29.3289,29.6032,29.2312,29.5314,218941.97176016,0
+SPHB.US,D,20140930,000000,29.5404,29.5942,29.312,29.4087,39759.952724617,0
+SPHB.US,D,20141001,000000,29.312,29.312,28.7336,28.7795,977659.22141198,0
+SPHB.US,D,20141002,000000,28.8483,28.953,28.3876,28.8483,112140.93655044,0
+SPHB.US,D,20141003,000000,29.1005,29.3648,29.0846,29.293,83759.736973855,0
+SPHB.US,D,20141006,000000,29.3997,29.4187,29.0647,29.1514,56238.938402027,0
+SPHB.US,D,20141007,000000,28.7975,28.9998,28.5142,28.5142,1360825.4716634,0
+SPHB.US,D,20141008,000000,28.594,29.0647,28.2021,29.0278,114444.36441517,0
+SPHB.US,D,20141009,000000,28.963,28.963,28.1931,28.254,101255.56020234,0
+SPHB.US,D,20141010,000000,28.1493,28.246,27.517,27.517,202849.06345668,0
+SPHB.US,D,20141013,000000,27.5519,27.7244,26.8469,26.8668,312426.84736357,0
+SPHB.US,D,20141014,000000,27.1211,27.3874,26.8668,27.0404,163621.59666857,0
+SPHB.US,D,20141015,000000,26.5996,27.0932,26.1618,27.0034,557488.70836729,0
+SPHB.US,D,20141016,000000,26.6784,27.2976,26.2605,27.1561,229965.73428384,0
+SPHB.US,D,20141017,000000,27.6426,27.867,27.4392,27.6257,232517.85614528,0
+SPHB.US,D,20141020,000000,27.5898,27.9258,27.5898,27.9258,83614.331209647,0
+SPHB.US,D,20141021,000000,28.2818,28.7435,28.1841,28.7236,139726.91701657,0
+SPHB.US,D,20141022,000000,28.7147,28.8213,28.3387,28.3467,268199.42788347,0
+SPHB.US,D,20141023,000000,28.7236,29.0846,28.6358,28.8213,94734.362377225,0
+SPHB.US,D,20141024,000000,28.8213,29.0935,28.7057,29.0846,113240.00356818,0
+SPHB.US,D,20141027,000000,29.0377,29.0846,28.7705,29.0467,79494.835489888,0
+SPHB.US,D,20141028,000000,29.1574,29.5862,29.1574,29.5672,98234.128701947,0
+SPHB.US,D,20141029,000000,29.6132,29.646,29.2502,29.4525,123951.8957976,0
+SPHB.US,D,20141030,000000,29.4357,29.7717,29.312,29.675,212185.11631718,0
+SPHB.US,D,20141031,000000,30.3012,30.3012,30.0479,30.1526,239979.67884507,0
+SPHB.US,D,20141103,000000,30.2474,30.3391,30.1017,30.1437,98587.11372954,0
+SPHB.US,D,20141104,000000,29.9034,30.0839,29.8006,30.002,69171.026231144,0
+SPHB.US,D,20141105,000000,30.2324,30.2324,29.9761,30.0659,424539.70555954,0
+SPHB.US,D,20141106,000000,30.0379,30.2474,29.9392,30.2404,79776.621832938,0
+SPHB.US,D,20141107,000000,30.1437,30.2653,30.1197,30.2035,32320.191589054,0
+SPHB.US,D,20141110,000000,30.2653,30.3989,30.2653,30.3989,108610.08347613,0
+SPHB.US,D,20141111,000000,30.4627,30.5006,30.3651,30.4169,270180.95747019,0
+SPHB.US,D,20141112,000000,30.2922,30.4269,30.2653,30.4069,25373.807253424,0
+SPHB.US,D,20141113,000000,30.4627,30.5086,30.1955,30.3919,67020.023719245,0
+SPHB.US,D,20141114,000000,30.3989,30.4349,30.2564,30.3989,36010.489604807,0
+SPHB.US,D,20141117,000000,30.3551,30.3551,30.1606,30.2324,61204.795949312,0
+SPHB.US,D,20141118,000000,30.4917,30.6233,30.3919,30.5525,270431.65706365,0
+SPHB.US,D,20141119,000000,30.4448,30.5006,30.2842,30.3989,25232.412682711,0
+SPHB.US,D,20141120,000000,30.2922,30.5446,30.1955,30.4727,66990.942566403,0
+SPHB.US,D,20141121,000000,30.8118,30.8636,30.6144,30.6771,210118.34886869,0
+SPHB.US,D,20141124,000000,30.8357,30.8636,30.7559,30.8536,171080.41097324,0
+SPHB.US,D,20141125,000000,30.9244,30.9843,30.7369,30.8447,41315.293002452,0
+SPHB.US,D,20141126,000000,30.8018,30.8806,30.7749,30.8536,52297.940792812,0
+SPHB.US,D,20141128,000000,30.6931,30.8198,30.5086,30.5266,177129.29076428,0
+SPHB.US,D,20141201,000000,30.3651,30.4817,29.9222,30.0659,248899.57038043,0
+SPHB.US,D,20141202,000000,30.1287,30.3651,30.1287,30.3112,100379.1144236,0
+SPHB.US,D,20141203,000000,30.3311,30.6672,30.3311,30.6402,424607.89584896,0
+SPHB.US,D,20141204,000000,30.5704,30.6672,30.4269,30.5804,412211.30235148,0
+SPHB.US,D,20141205,000000,30.6144,30.7928,30.6144,30.6931,117776.66341146,0
+SPHB.US,D,20141208,000000,30.6771,30.7281,30.2324,30.3311,80773.403416542,0
+SPHB.US,D,20141209,000000,29.8934,30.3989,29.8335,30.3919,122177.94547427,0
+SPHB.US,D,20141210,000000,30.2324,30.3311,29.7009,29.7348,48218.557008007,0
+SPHB.US,D,20141211,000000,29.8076,30.2404,29.7907,29.8265,40663.474059452,0
+SPHB.US,D,20141212,000000,29.4885,29.6919,29.2671,29.2671,129245.66841314,0
+SPHB.US,D,20141215,000000,29.4885,29.5314,28.936,29.0846,99595.92889363,0
+SPHB.US,D,20141216,000000,28.8213,29.4357,28.7057,28.7147,76155.516904981,0
+SPHB.US,D,20141217,000000,28.7435,29.5154,28.7435,29.4257,101845.20564617,0
+SPHB.US,D,20141218,000000,29.9851,30.2564,29.9122,30.2404,247694.20673507,0
+SPHB.US,D,20141219,000000,30.4019,30.6811,30.3491,30.5834,50306.383222355,0
+SPHB.US,D,20141222,000000,30.6622,30.6622,30.4279,30.5734,64282.384158646,0
+SPHB.US,D,20141223,000000,30.6891,30.6891,30.5834,30.5934,143172.5322291,0
+SPHB.US,D,20141224,000000,30.6432,30.7161,30.5634,30.6532,23355.174126872,0
+SPHB.US,D,20141226,000000,30.6811,30.8237,30.6811,30.7409,41579.028974774,0
+SPHB.US,D,20141229,000000,30.6971,30.8586,30.6971,30.8237,41339.360163424,0
+SPHB.US,D,20141230,000000,30.6432,30.7509,30.6024,30.6173,22752.49230419,0
+SPHB.US,D,20141231,000000,30.6532,30.7221,30.368,30.368,35703.63330241,0
+SPHB.US,D,20150102,000000,30.5934,30.5934,30.1217,30.2932,39457.107615715,0
+SPHB.US,D,20150105,000000,30.1816,30.1816,29.3987,29.5044,81123.380049014,0
+SPHB.US,D,20150106,000000,29.4955,29.5394,28.7845,29.0158,340216.39589958,0
+SPHB.US,D,20150107,000000,29.2582,29.4347,29.1554,29.301,111555.30230011,0
+SPHB.US,D,20150108,000000,29.665,29.9322,29.646,29.9132,104260.94692876,0
+SPHB.US,D,20150109,000000,29.9402,30.0489,29.5314,29.646,51198.873775078,0
+SPHB.US,D,20150112,000000,29.5224,29.6829,29.1554,29.2202,229320.93492946,0
+SPHB.US,D,20150113,000000,29.5932,29.7189,28.8972,29.1155,83143.01597394,0
+SPHB.US,D,20150114,000000,28.7475,28.9141,28.4543,28.8543,123623.98072935,0
+SPHB.US,D,20150115,000000,28.96,29.0158,28.3138,28.3138,58084.087409903,0
+SPHB.US,D,20150116,000000,28.3836,28.8353,28.249,28.8173,67556.520849252,0
+SPHB.US,D,20150120,000000,29.0248,29.0248,28.6328,28.941,79041.57062491,0
+SPHB.US,D,20150121,000000,28.7845,29.282,28.7845,29.2202,79075.66576962,0
+SPHB.US,D,20150122,000000,29.3439,29.7447,29.0617,29.675,379751.72178846,0
+SPHB.US,D,20150123,000000,29.7099,29.7099,29.5144,29.5463,176387.21996763,0
+SPHB.US,D,20150126,000000,29.4446,29.7537,29.4177,29.7447,50635.301088976,0
+SPHB.US,D,20150127,000000,29.3359,29.6132,29.1833,29.3808,108095.64791035,0
+SPHB.US,D,20150128,000000,29.5752,29.5752,28.8832,28.8832,84185.92628274,0
+SPHB.US,D,20150129,000000,28.8543,29.273,28.7017,29.2652,66218.787818541,0
+SPHB.US,D,20150130,000000,29.0527,29.3718,28.951,28.9968,55091.737062348,0
+SPHB.US,D,20150202,000000,29.1005,29.3718,28.7296,29.3439,402654.63384873,0
+SPHB.US,D,20150203,000000,29.6231,29.9861,29.5144,29.9682,45974.294247341,0
+SPHB.US,D,20150204,000000,29.7617,29.9602,29.7099,29.7278,61857.617690686,0
+SPHB.US,D,20150205,000000,29.8684,30.0759,29.8175,30.0319,34102.164299378,0
+SPHB.US,D,20150206,000000,30.1217,30.2414,29.9402,29.9402,248773.21778532,0
+SPHB.US,D,20150209,000000,29.7907,29.9502,29.7537,29.7907,47506.570162576,0
+SPHB.US,D,20150210,000000,29.2202,30.2154,29.1833,30.1965,36698.409289266,0
+SPHB.US,D,20150211,000000,30.1546,30.2494,30.0389,30.1546,40121.962937575,0
+SPHB.US,D,20150212,000000,30.4478,30.7221,30.4478,30.7161,42385.278867346,0
+SPHB.US,D,20150213,000000,30.7409,30.9893,30.7409,30.9803,198474.85694996,0
+SPHB.US,D,20150217,000000,30.9026,31.1339,30.9026,31.0801,123987.99653905,0
+SPHB.US,D,20150218,000000,30.9115,31.1428,30.9026,31.0989,29355.919595965,0
+SPHB.US,D,20150219,000000,31.0421,31.3313,31.0351,31.2735,40585.255786292,0
+SPHB.US,D,20150220,000000,31.2924,31.5606,31.0989,31.5606,66840.522810326,0
+SPHB.US,D,20150223,000000,31.3732,31.4251,31.2635,31.3583,108996.16085006,0
+SPHB.US,D,20150224,000000,31.3901,31.4809,31.3124,31.444,17191.975321214,0
+SPHB.US,D,20150225,000000,31.3213,31.5856,31.3124,31.5268,41026.487070784,0
+SPHB.US,D,20150226,000000,31.5358,31.5756,31.2306,31.3313,25140.155232317,0
+SPHB.US,D,20150227,000000,31.4071,31.4071,31.1678,31.1758,39305.685061265,0
+SPHB.US,D,20150302,000000,31.1678,31.3811,31.0989,31.3673,987440.51675048,0
+SPHB.US,D,20150303,000000,31.1758,31.3213,31.1428,31.2396,67098.241992405,0
+SPHB.US,D,20150304,000000,31.1428,31.1598,30.7879,31.0801,1483857.8013522,0
+SPHB.US,D,20150305,000000,31.0261,31.1339,30.9983,31.1339,41802.653012142,0
+SPHB.US,D,20150306,000000,30.9733,31.1758,30.6432,30.6891,77435.087630008,0
+SPHB.US,D,20150309,000000,30.7221,30.7509,30.5634,30.6622,813799.96152881,0
+SPHB.US,D,20150310,000000,30.3491,30.3581,30.013,30.013,542610.18889453,0
+SPHB.US,D,20150311,000000,30.0579,30.2154,29.9941,30.1307,86091.243193047,0
+SPHB.US,D,20150312,000000,30.2054,30.4757,30.2054,30.4757,58438.075235871,0
+SPHB.US,D,20150313,000000,30.3411,30.3949,29.9602,30.2414,400436.44384578,0
+SPHB.US,D,20150316,000000,30.377,30.6432,30.2762,30.6432,728611.23687223,0
+SPHB.US,D,20150317,000000,30.5476,30.6263,30.377,30.5555,34953.540118774,0
+SPHB.US,D,20150318,000000,30.4379,31.1838,30.3859,31.0701,58890.337302476,0
+SPHB.US,D,20150319,000000,30.8846,30.9115,30.6712,30.8307,47202.722255302,0
+SPHB.US,D,20150320,000000,31.0321,31.2695,31.0321,31.1898,27039.455352381,0
+SPHB.US,D,20150323,000000,31.1898,31.2546,31.0222,31.0222,43660.838398877,0
+SPHB.US,D,20150324,000000,31.0043,31.085,30.9164,30.9254,36139.850595033,0
+SPHB.US,D,20150325,000000,30.8886,31.0043,30.4149,30.4149,79915.008008529,0
+SPHB.US,D,20150326,000000,30.2294,30.5684,30.2005,30.3819,55224.106447695,0
+SPHB.US,D,20150327,000000,30.3899,30.4428,30.2713,30.4049,44111.094868735,0
+SPHB.US,D,20150330,000000,30.7359,30.8357,30.5884,30.8008,60499.828692499,0
+SPHB.US,D,20150331,000000,30.5156,30.7459,30.5156,30.5594,28328.051262773,0
+SPHB.US,D,20150401,000000,30.5346,30.5426,30.2534,30.4518,367808.39315596,0
+SPHB.US,D,20150402,000000,30.4897,30.7359,30.4049,30.6482,81485.390261972,0
+SPHB.US,D,20150406,000000,30.6482,31.095,30.5515,30.9853,41981.151122685,0
+SPHB.US,D,20150407,000000,31.095,31.1558,30.9164,30.9164,40244.304339184,0
+SPHB.US,D,20150408,000000,31.1299,31.1299,30.9344,31.0401,26937.169918249,0
+SPHB.US,D,20150409,000000,31.1558,31.3453,31.0132,31.3174,30589.361595796,0
+SPHB.US,D,20150410,000000,31.3273,31.3453,31.2546,31.3363,29741.996969896,0
+SPHB.US,D,20150413,000000,31.4041,31.441,31.2546,31.2546,22782.576255405,0
+SPHB.US,D,20150414,000000,31.3453,31.4121,31.1808,31.3961,40295.447056251,0
+SPHB.US,D,20150415,000000,31.5676,31.9286,31.5148,31.8598,56641.06054994,0
+SPHB.US,D,20150416,000000,31.7173,31.9127,31.6634,31.8,35431.874943098,0
+SPHB.US,D,20150417,000000,31.4779,31.5328,31.2456,31.3861,106066.98680006,0
+SPHB.US,D,20150420,000000,31.6385,31.7173,31.6016,31.6385,39825.134618917,0
+SPHB.US,D,20150421,000000,31.825,31.825,31.5498,31.6016,63722.822666039,0
+SPHB.US,D,20150422,000000,31.5238,31.8508,31.5238,31.79,14848.435521536,0
+SPHB.US,D,20150423,000000,31.7451,32.0303,31.7451,31.9286,37149.668557497,0
+SPHB.US,D,20150424,000000,31.79,31.8938,31.6983,31.7531,41529.891854455,0
+SPHB.US,D,20150427,000000,31.808,31.9038,31.5418,31.5586,37938.870877713,0
+SPHB.US,D,20150428,000000,31.5328,31.6823,31.4958,31.6733,944840.63903113,0
+SPHB.US,D,20150429,000000,31.5238,31.8598,31.5238,31.7451,571301.25316864,0
+SPHB.US,D,20150430,000000,31.6455,31.6913,31.2695,31.3861,1349242.1476471,0
+SPHB.US,D,20150501,000000,31.6983,31.7631,31.5148,31.6983,196198.50464133,0
+SPHB.US,D,20150504,000000,31.7821,31.8848,31.6733,31.7352,52754.214052912,0
+SPHB.US,D,20150505,000000,31.7821,31.8938,31.3363,31.3553,141763.60051385,0
+SPHB.US,D,20150506,000000,31.5148,31.5148,30.9853,31.1808,82022.890190353,0
+SPHB.US,D,20150507,000000,31.1129,31.2266,30.9763,31.1898,46007.386593677,0
+SPHB.US,D,20150508,000000,31.5328,31.6385,31.3961,31.6115,512041.88606458,0
+SPHB.US,D,20150511,000000,31.6205,31.6634,31.4869,31.5048,102925.21949479,0
+SPHB.US,D,20150512,000000,31.2456,31.4311,31.1898,31.3633,23068.373791951,0
+SPHB.US,D,20150513,000000,31.4958,31.5676,31.3703,31.3961,57018.112738505,0
+SPHB.US,D,20150514,000000,31.6913,31.6913,31.45,31.5498,79130.819680182,0
+SPHB.US,D,20150515,000000,31.6115,31.6295,31.4311,31.5048,400991.99414489,0
+SPHB.US,D,20150518,000000,31.4779,31.6913,31.46,31.6733,199655.15063598,0
+SPHB.US,D,20150519,000000,31.6115,31.6544,31.2984,31.3553,207308.50782517,0
+SPHB.US,D,20150520,000000,31.4041,31.4689,31.1997,31.3363,160053.64005443,0
+SPHB.US,D,20150521,000000,31.441,31.6385,31.4221,31.5826,67566.548832991,0
+SPHB.US,D,20150522,000000,31.6205,31.6295,31.4869,31.5328,44894.280398708,0
+SPHB.US,D,20150526,000000,31.45,31.45,30.9693,31.0132,107233.24130884,0
+SPHB.US,D,20150527,000000,31.1129,31.3703,31.0132,31.3363,1039902.9164766,0
+SPHB.US,D,20150528,000000,31.2695,31.2695,30.9853,31.1389,52089.358731052,0
+SPHB.US,D,20150529,000000,31.0222,31.0671,30.8816,30.9344,33223.71292389,0
+SPHB.US,D,20150601,000000,30.9344,31.0671,30.7639,30.9254,519317.18826684,0
+SPHB.US,D,20150602,000000,30.9164,31.2546,30.8726,31.1039,403536.09361934,0
+SPHB.US,D,20150603,000000,31.085,31.3084,31.0671,31.0761,2785575.328466,0
+SPHB.US,D,20150604,000000,30.8986,30.9763,30.7021,30.7459,45908.109554666,0
+SPHB.US,D,20150605,000000,30.7639,31.0222,30.6572,30.9514,195299.99729837,0
+SPHB.US,D,20150608,000000,30.8357,30.8886,30.6303,30.6672,28958.811439923,0
+SPHB.US,D,20150609,000000,30.7639,30.8008,30.6074,30.6572,64426.787124479,0
+SPHB.US,D,20150610,000000,30.8726,31.1728,30.8726,31.095,33374.132679967,0
+SPHB.US,D,20150611,000000,31.1808,31.1808,31.0321,31.0401,39584.463009194,0
+SPHB.US,D,20150612,000000,30.9693,30.9693,30.7739,30.8457,18516.671973065,0
+SPHB.US,D,20150615,000000,30.5684,30.7639,30.4607,30.6672,63413.960766895,0
+SPHB.US,D,20150616,000000,30.7191,30.8726,30.6572,30.8357,82833.151276421,0
+SPHB.US,D,20150617,000000,31.0222,31.0401,30.7271,30.8816,65773.545340554,0
+SPHB.US,D,20150618,000000,31.0043,31.2546,31.0043,31.1209,63978.53625137,0
+SPHB.US,D,20150619,000000,31.1538,31.1538,30.9304,30.9304,108193.92215098,0
+SPHB.US,D,20150622,000000,31.2056,31.2765,31.1538,31.2586,29396.031530919,0
+SPHB.US,D,20150623,000000,31.3423,31.3423,31.2236,31.3054,79310.3205891,0
+SPHB.US,D,20150624,000000,31.2665,31.2665,30.9903,31.0182,13860.679123298,0
+SPHB.US,D,20150625,000000,30.9903,30.9993,30.7589,30.7958,11290.506891131,0
+SPHB.US,D,20150626,000000,30.6702,30.7679,30.5814,30.7061,32414.454636195,0
+SPHB.US,D,20150629,000000,30.3002,30.4269,29.8554,29.8554,133902.66406127,0
+SPHB.US,D,20150630,000000,30.1586,30.2025,29.9352,30.008,50272.288077644,0
+SPHB.US,D,20150701,000000,30.3102,30.3102,29.8644,29.9642,383710.7697684,0
+SPHB.US,D,20150702,000000,30.0539,30.0898,29.8644,29.9352,49965.431775247,0
+SPHB.US,D,20150706,000000,29.6251,29.8714,29.4525,29.5872,170786.5910497,0
+SPHB.US,D,20150707,000000,29.4446,29.8375,28.969,29.8116,58566.433427724,0
+SPHB.US,D,20150708,000000,29.3648,29.5324,28.9141,29.0148,48956.616611158,0
+SPHB.US,D,20150709,000000,29.4357,29.5324,29.1933,29.2392,89862.767877081,0
+SPHB.US,D,20150710,000000,29.5493,29.5493,29.31,29.4795,434568.69209638,0
+SPHB.US,D,20150713,000000,29.658,29.8375,29.633,29.8295,44598.454878423,0
+SPHB.US,D,20150714,000000,29.8714,30.0987,29.8714,30.0349,36698.409289266,0
+SPHB.US,D,20150715,000000,30.0439,30.0439,29.6251,29.7298,49497.124934661,0
+SPHB.US,D,20150716,000000,29.8814,29.9981,29.8644,29.9352,11847.059988615,0
+SPHB.US,D,20150717,000000,29.9642,29.9642,29.658,29.7209,695105.73760528,0
+SPHB.US,D,20150720,000000,29.6949,29.7657,29.4885,29.4885,45938.193505882,0
+SPHB.US,D,20150721,000000,29.4975,29.6162,29.3449,29.4187,50183.039022372,0
+SPHB.US,D,20150722,000000,29.2112,29.2652,29.1225,29.1833,83829.932860024,0
+SPHB.US,D,20150723,000000,29.3718,29.4187,29.0517,29.0896,75333.222238428,0
+SPHB.US,D,20150724,000000,28.9958,29.0337,28.3536,28.4503,97352.668931337,0
+SPHB.US,D,20150727,000000,28.1213,28.227,27.9388,28.0116,132113.67176233,0
+SPHB.US,D,20150728,000000,28.2808,28.6568,28.0385,28.612,49180.240648526,0
+SPHB.US,D,20150729,000000,28.6478,28.94,28.587,28.9141,43700.950333831,0
+SPHB.US,D,20150730,000000,28.6568,28.94,28.6568,28.94,25932.365947656,0
+SPHB.US,D,20150731,000000,28.959,29.0048,28.7445,28.7735,47057.316491094,0
+SPHB.US,D,20150803,000000,28.7366,28.7635,28.4405,28.5152,41124.761311421,0
+SPHB.US,D,20150804,000000,28.612,28.7735,28.5242,28.619,40013.6607132,0
+SPHB.US,D,20150805,000000,28.8812,29.1145,28.6907,28.7176,118593.94408614,0
+SPHB.US,D,20150806,000000,28.587,28.6997,28.4593,28.619,22072.595006723,0
+SPHB.US,D,20150807,000000,28.5341,28.6827,28.3278,28.4225,920102.60594673,0
+SPHB.US,D,20150810,000000,28.8243,29.1734,28.8163,29.1554,27158.788358869,0
+SPHB.US,D,20150811,000000,28.8243,28.8243,28.568,28.7176,71464.42611213,0
+SPHB.US,D,20150812,000000,28.4045,28.8812,28.1662,28.8163,14306.92439966,0
+SPHB.US,D,20150813,000000,28.6648,28.7266,28.604,28.604,31520.961285099,0
+SPHB.US,D,20150814,000000,28.7176,28.7176,28.5341,28.6478,334758.16435074,0
+SPHB.US,D,20150817,000000,28.5152,28.8243,28.4225,28.8163,21571.1958198,0
+SPHB.US,D,20150818,000000,28.7366,28.8014,28.568,28.6378,46944.000274849,0
+SPHB.US,D,20150819,000000,28.5152,28.5152,28.0026,28.2001,38786.235503613,0
+SPHB.US,D,20150820,000000,27.9218,28.0026,27.3326,27.3864,63595.467272561,0
+SPHB.US,D,20150821,000000,27.0643,27.2348,26.454,26.4709,191016.0426453,0
+SPHB.US,D,20150824,000000,24.9781,26.3044,24.1036,25.2992,291463.34735832,0
+SPHB.US,D,20150825,000000,26.3144,26.3144,24.8893,24.8893,276298.02755065,0
+SPHB.US,D,20150826,000000,25.6163,25.9115,25.1048,25.8567,433673.19314853,0
+SPHB.US,D,20150827,000000,26.3432,27.0812,26.3432,27.0194,70752.439266699,0
+SPHB.US,D,20150828,000000,27.1171,27.4053,27.1171,27.2547,22245.076327024,0
+SPHB.US,D,20150831,000000,27.0892,27.4761,26.9316,27.3156,34760.000032622,0
+SPHB.US,D,20150901,000000,26.5726,26.8609,26.2236,26.3144,42587.844138862,0
+SPHB.US,D,20150902,000000,26.7232,26.7601,26.2336,26.7501,17661.284960174,0
+SPHB.US,D,20150903,000000,26.8509,27.3415,26.7701,26.8609,112669.41129346,0
+SPHB.US,D,20150904,000000,26.4789,26.5627,26.3682,26.4709,24031.060230843,0
+SPHB.US,D,20150908,000000,27.0553,27.3326,26.8609,27.3326,9835.4464506808,0
+SPHB.US,D,20150909,000000,27.5828,27.7184,26.8708,26.9147,30066.903643023,0
+SPHB.US,D,20150910,000000,27.0194,27.2448,26.7501,27.0463,37642.042559054,0
+SPHB.US,D,20150911,000000,26.8708,26.9386,26.6344,26.9386,13298.109235571,0
+SPHB.US,D,20150914,000000,26.9815,26.9815,26.7312,26.8509,18443.467691774,0
+SPHB.US,D,20150915,000000,26.9386,27.3056,26.9386,27.2547,46722.381834229,0
+SPHB.US,D,20150916,000000,27.3415,27.7633,27.3415,27.7453,15090.109929634,0
+SPHB.US,D,20150917,000000,27.7633,28.1123,27.5629,27.5728,67210.555410276,0
+SPHB.US,D,20150918,000000,27.1481,27.2268,26.8329,26.8718,19148.434948588,0
+SPHB.US,D,20150921,000000,26.9756,27.1839,26.8619,26.9167,13464.573765629,0
+SPHB.US,D,20150922,000000,26.4979,26.4979,26.2117,26.3512,29821.21804143,0
+SPHB.US,D,20150923,000000,26.4001,26.4001,25.9693,25.9982,7566.1137306675,0
+SPHB.US,D,20150924,000000,25.7529,25.9454,25.4298,25.8537,46722.381834229,0
+SPHB.US,D,20150925,000000,26.1757,26.1947,25.6622,25.8078,24258.695461707,0
+SPHB.US,D,20150928,000000,25.6014,25.6014,24.8016,24.8395,26034.651381788,0
+SPHB.US,D,20150929,000000,24.7647,25.1606,24.7288,24.8645,327724.53655659,0
+SPHB.US,D,20150930,000000,25.2413,25.5764,25.1705,25.5585,30269.468914539,0
+SPHB.US,D,20151001,000000,25.7,25.727,25.349,25.6432,17472.758865891,0
+SPHB.US,D,20151002,000000,25.3032,26.3512,25.2225,26.3512,55417.646533848,0
+SPHB.US,D,20151005,000000,26.5627,27.1739,26.5627,27.1011,59674.525630824,0
+SPHB.US,D,20151006,000000,27.1101,27.3365,27.0304,27.2896,39391.925721415,0
+SPHB.US,D,20151007,000000,27.5399,27.8491,27.2647,27.7424,52526.57882205,0
+SPHB.US,D,20151008,000000,27.7324,28.251,27.5778,28.1721,62874.455241765,0
+SPHB.US,D,20151009,000000,28.242,28.2699,27.9278,28.0725,36611.16583074,0
+SPHB.US,D,20151012,000000,27.9438,27.9618,27.6865,27.8121,12868.911531565,0
+SPHB.US,D,20151013,000000,27.6786,27.9019,27.3814,27.4093,25148.177619308,0
+SPHB.US,D,20151014,000000,27.5948,27.7234,27.4611,27.6686,8569.9149028873,0
+SPHB.US,D,20151015,000000,27.6965,28.0555,27.513,28.0555,29712.915817055,0
+SPHB.US,D,20151016,000000,27.9618,28.0366,27.6138,27.8391,22366.414930259,0
+SPHB.US,D,20151019,000000,27.6416,27.7234,27.4442,27.5948,18695.17008361,0
+SPHB.US,D,20151020,000000,27.6965,27.8591,27.5948,27.6736,16713.64049689,0
+SPHB.US,D,20151021,000000,27.8051,27.8051,27.4611,27.4611,11907.227891046,0
+SPHB.US,D,20151022,000000,27.8591,28.0555,27.7693,27.8929,54976.415249355,0
+SPHB.US,D,20151023,000000,28.1203,28.242,27.9698,28.2071,18806.480703106,0
+SPHB.US,D,20151026,000000,27.9996,28.0176,27.8591,27.867,12017.535712169,0
+SPHB.US,D,20151027,000000,27.6138,27.6506,27.3993,27.5479,13464.573765629,0
+SPHB.US,D,20151028,000000,27.8391,28.0266,27.6686,27.9996,88248.262495189,0
+SPHB.US,D,20151029,000000,27.886,28.0366,27.8591,27.9358,12354.475965782,0
+SPHB.US,D,20151030,000000,28.0725,28.3955,28.0266,28.2071,32384.37068498,0
+SPHB.US,D,20151102,000000,28.2071,28.6997,28.2071,28.612,55122.823811936,0
+SPHB.US,D,20151103,000000,28.619,29.0457,28.619,28.8822,33049.22600684,0
+SPHB.US,D,20151104,000000,28.9789,28.9789,28.6288,28.7186,17138.827007401,0
+SPHB.US,D,20151105,000000,28.6728,28.8103,28.5242,28.619,6900.2556104338,0
+SPHB.US,D,20151106,000000,28.619,28.7186,28.5242,28.7186,5455.2231537218,0
+SPHB.US,D,20151109,000000,28.5152,28.5152,28.3726,28.4873,13149.695076242,0
+SPHB.US,D,20151110,000000,28.3367,28.3447,28.0904,28.2599,20697.75843618,0
+SPHB.US,D,20151111,000000,28.251,28.251,27.9438,27.9438,4448.4135863805,0
+SPHB.US,D,20151112,000000,27.5858,27.7424,27.3904,27.3904,66879.631946906,0
+SPHB.US,D,20151113,000000,27.3814,27.5399,27.1381,27.2647,27041.46094913,0
+SPHB.US,D,20151116,000000,27.2099,27.7593,27.1839,27.7593,41065.596207365,0
+SPHB.US,D,20151117,000000,27.7424,27.9896,27.6506,27.6865,21923.178049019,0
+SPHB.US,D,20151118,000000,27.867,28.3078,27.867,28.3078,51856.70950832,0
+SPHB.US,D,20151119,000000,28.216,28.225,28.0725,28.1203,17693.374508137,0
+SPHB.US,D,20151120,000000,28.234,28.234,27.9896,28.0176,15020.916841838,0
+SPHB.US,D,20151123,000000,28.0645,28.234,27.9698,28.0555,48516.38812504,0
+SPHB.US,D,20151124,000000,27.9797,28.4493,27.9797,28.3726,23366.204908984,0
+SPHB.US,D,20151125,000000,28.1901,28.4773,28.1901,28.3526,8012.3590070289,0
+SPHB.US,D,20151127,000000,28.216,28.2599,28.1981,28.251,9011.1461873795,0
+SPHB.US,D,20151130,000000,28.2798,28.4215,28.2798,28.3268,7233.1846705507,0
+SPHB.US,D,20151201,000000,28.4215,28.6728,28.4215,28.6728,43467.298312726,0
+SPHB.US,D,20151202,000000,28.6288,28.6827,28.1103,28.1203,21336.54100032,0
+SPHB.US,D,20151203,000000,28.3168,28.3168,27.5948,27.6596,18723.248438078,0
+SPHB.US,D,20151204,000000,27.6237,27.9358,27.4991,27.8591,116845.06372215,0
+SPHB.US,D,20151207,000000,27.6237,27.6237,26.9586,27.0573,19919.586898075,0
+SPHB.US,D,20151208,000000,26.6794,27.0014,26.6165,26.7881,24595.635715319,0
+SPHB.US,D,20151209,000000,26.8329,27.2896,26.5059,26.7322,41957.083961714,0
+SPHB.US,D,20151210,000000,26.8818,27.1101,26.8419,26.9336,6455.0131324462,0
+SPHB.US,D,20151211,000000,26.4889,26.4889,26.0252,26.0252,23592.837341473,0
+SPHB.US,D,20151214,000000,25.9982,25.9982,25.5834,25.8357,22180.897231098,0
+SPHB.US,D,20151215,000000,25.9454,26.4789,25.9454,26.453,11575.301629304,0
+SPHB.US,D,20151216,000000,26.6096,26.7511,26.3134,26.6963,25148.177619308,0
+SPHB.US,D,20151217,000000,26.7611,26.7611,26.0342,26.0601,29045.052100073,0
+SPHB.US,D,20151218,000000,25.8795,25.9524,25.5625,25.5625,130949.4228503,0
+SPHB.US,D,20151221,000000,25.732,25.8337,25.5964,25.8048,20909.348893062,0
+SPHB.US,D,20151222,000000,25.9674,26.1937,25.8885,26.1379,58224.479182242,0
+SPHB.US,D,20151223,000000,26.454,26.9716,26.454,26.9716,15818.141549045,0
+SPHB.US,D,20151224,000000,26.9436,27.0523,26.8728,26.9716,8399.4391793335,0
+SPHB.US,D,20151228,000000,26.7252,26.7252,26.3762,26.5247,273213.4197527,0
+SPHB.US,D,20151229,000000,26.7821,26.9197,26.7202,26.9007,41025.484272411,0
+SPHB.US,D,20151230,000000,26.7252,26.8449,26.5547,26.5637,22528.868266823,0
+SPHB.US,D,20151231,000000,26.4719,26.6744,26.4081,26.4629,20933.416054034,0
+SPHB.US,D,20160104,000000,25.9872,26.2107,25.7589,26.2107,18935.841693333,0
+SPHB.US,D,20160105,000000,26.3582,26.3582,26.0142,26.1289,27222.967454795,0
+SPHB.US,D,20160106,000000,25.6063,25.6063,25.036,25.2155,56702.231250744,0
+SPHB.US,D,20160107,000000,24.659,24.8923,24.2571,24.304,64371.633213917,0
+SPHB.US,D,20160108,000000,24.4855,24.5971,23.9071,23.9071,31281.292473749,0
+SPHB.US,D,20160111,000000,23.9958,24.0338,23.1991,23.4913,77675.759239731,0
+SPHB.US,D,20160112,000000,23.7794,23.9071,23.1004,23.5202,130897.27733486,0
+SPHB.US,D,20160113,000000,23.6548,23.7596,22.4512,22.5828,30448.969823457,0
+SPHB.US,D,20160114,000000,22.6955,23.231,22.2079,23.0844,69474.87413842,0
+SPHB.US,D,20160115,000000,22.2079,22.3894,21.9097,22.3535,157422.29712146,0
+SPHB.US,D,20160119,000000,22.6496,22.7574,21.7651,22.0094,40933.226822016,0
+SPHB.US,D,20160120,000000,21.5816,22.1182,20.9245,21.8558,341813.85370913,0
+SPHB.US,D,20160121,000000,21.8468,22.5499,21.809,22.2079,290000.26453087,0
+SPHB.US,D,20160122,000000,22.7952,22.9817,22.507,22.7394,31643.302686708,0
+SPHB.US,D,20160125,000000,22.6596,22.6596,21.9735,21.9755,21764.735905952,0
+SPHB.US,D,20160126,000000,22.2537,22.5897,21.9785,22.5329,23675.066808128,0
+SPHB.US,D,20160127,000000,22.5329,22.868,22.2079,22.3544,291321.95278761,0
+SPHB.US,D,20160128,000000,22.7574,22.8122,22.2367,22.4512,259914.30771875,0
+SPHB.US,D,20160129,000000,22.6237,23.2111,22.6237,23.2111,29788.125695093,0
+SPHB.US,D,20160201,000000,22.859,23.1951,22.7772,23.0674,17689.363314642,0
+SPHB.US,D,20160202,000000,22.7772,22.7772,22.164,22.2367,23753.285081288,0
+SPHB.US,D,20160203,000000,22.524,22.7852,21.7382,22.7484,56645.071743435,0
+SPHB.US,D,20160204,000000,22.7574,23.5102,22.7574,22.9389,22815.668601742,0
+SPHB.US,D,20160205,000000,22.8032,22.9129,22.3714,22.4332,10520.357740018,0
+SPHB.US,D,20160208,000000,22.0194,22.0194,21.3293,21.6564,26838.895677612,0
+SPHB.US,D,20160209,000000,21.2785,21.6095,21.1159,21.3822,33328.003954769,0
+SPHB.US,D,20160210,000000,21.5736,21.8648,21.3393,21.3393,33154.519836094,0
+SPHB.US,D,20160211,000000,20.8796,21.1578,20.5904,20.9155,35276.441195152,0
+SPHB.US,D,20160212,000000,21.2685,21.7382,21.097,21.7092,39817.112231927,0
+SPHB.US,D,20160216,000000,22.1182,22.3255,21.8738,22.3165,54964.381668869,0
+SPHB.US,D,20160217,000000,22.5987,23.0774,22.5987,23.0036,25555.313759089,0
+SPHB.US,D,20160218,000000,23.1472,23.1472,22.6237,22.6875,84976.131401329,0
+SPHB.US,D,20160219,000000,22.5519,22.5519,22.3714,22.497,10607.601198542,0
+SPHB.US,D,20160222,000000,22.9487,23.2938,22.9487,23.2938,55226.112044443,0
+SPHB.US,D,20160223,000000,23.1283,23.1372,22.5997,22.6007,6241.417078817,0
+SPHB.US,D,20160224,000000,22.128,22.8949,22.0483,22.8949,15601.537100295,0
+SPHB.US,D,20160225,000000,22.6955,23.0126,22.6875,23.0126,21008.625932072,0
+SPHB.US,D,20160226,000000,23.5919,23.6917,23.3197,23.4364,89466.662519412,0
+SPHB.US,D,20160229,000000,23.4733,23.6199,23.221,23.2509,14683.976588226,0
+SPHB.US,D,20160301,000000,23.5371,24.0158,23.2669,24.0158,64276.367368402,0
+SPHB.US,D,20160302,000000,23.8981,24.673,23.8981,24.673,48708.925412818,0
+SPHB.US,D,20160303,000000,24.6161,25.2842,24.6161,25.2842,28543.65291315,0
+SPHB.US,D,20160304,000000,25.4887,26.1857,25.2972,25.7759,180428.49741423,0
+SPHB.US,D,20160307,000000,25.6492,26.2276,25.6492,26.0491,255093.85593568,0
+SPHB.US,D,20160308,000000,25.7858,25.7858,24.8395,24.8395,22413.546453831,0
+SPHB.US,D,20160309,000000,25.1725,25.2803,24.7468,25.1277,54529.16717462,0
+SPHB.US,D,20160310,000000,25.1456,25.1556,24.7826,25.0908,7483.8842640121,0
+SPHB.US,D,20160311,000000,25.5874,25.9872,25.5874,25.9674,77440.101621877,0
+SPHB.US,D,20160314,000000,25.8048,25.8955,25.5725,25.8337,109716.17008249,0
+SPHB.US,D,20160315,000000,25.5175,25.5175,25.1456,25.4268,111281.53834405,0
+SPHB.US,D,20160316,000000,25.4538,25.9594,25.4538,25.9594,36208.040884455,0
+SPHB.US,D,20160317,000000,26.0052,26.454,25.8048,26.3234,156504.73660938,0
+SPHB.US,D,20160318,000000,26.5756,26.7272,26.43,26.5567,32138.685083388,0
+SPHB.US,D,20160321,000000,26.4649,26.6474,26.2954,26.5267,18672.105721011,0
+SPHB.US,D,20160322,000000,26.2864,26.6674,26.2864,26.5467,22849.763746454,0
+SPHB.US,D,20160323,000000,26.4021,26.439,25.6892,25.697,87335.715974989,0
+SPHB.US,D,20160324,000000,25.3262,25.714,25.1506,25.714,13826.583978588,0
+SPHB.US,D,20160328,000000,25.7868,25.7868,25.4079,25.6243,253082.24239774,0
+SPHB.US,D,20160329,000000,25.4,25.8127,25.1815,25.7868,19972.735211889,0
+SPHB.US,D,20160330,000000,26.0501,26.1578,25.7769,25.9235,21266.34511415,0
+SPHB.US,D,20160331,000000,25.8517,26.0422,25.8058,26.0422,19989.782784244,0
+SPHB.US,D,20160401,000000,25.697,25.9235,25.5097,25.8965,463710.01284033,0
+SPHB.US,D,20160404,000000,25.6632,25.9604,25.5555,25.5874,10754.009761123,0
+SPHB.US,D,20160405,000000,25.3361,25.4867,25.2813,25.3172,11581.318419546,0
+SPHB.US,D,20160406,000000,25.4717,25.7769,25.2453,25.7599,12972.199764071,0
+SPHB.US,D,20160407,000000,25.5824,25.7968,25.2165,25.372,280142.75651598,0
+SPHB.US,D,20160408,000000,25.8058,25.9534,25.6502,25.6892,267956.750677,0
+SPHB.US,D,20160411,000000,25.9684,26.1957,25.8885,25.8885,70706.310541502,0
+SPHB.US,D,20160412,000000,26.0591,26.7921,26.0541,26.6674,18435.445304783,0
+SPHB.US,D,20160413,000000,26.8867,27.2637,26.8867,27.2089,42977.932706289,0
+SPHB.US,D,20160414,000000,27.2178,27.2178,27.0812,27.1531,12371.523538137,0
+SPHB.US,D,20160415,000000,27.0364,27.0633,26.8379,26.9556,26027.631793171,0
+SPHB.US,D,20160418,000000,26.6574,27.2557,26.4729,27.1809,52267.856841597,0
+SPHB.US,D,20160419,000000,27.3634,27.6855,27.3534,27.5868,28891.623948875,0
+SPHB.US,D,20160420,000000,27.5868,28.1043,27.5489,27.9218,87458.057376598,0
+SPHB.US,D,20160421,000000,27.9738,28.1313,27.7713,27.8141,38420.214097159,0
+SPHB.US,D,20160422,000000,27.887,28.257,27.887,28.1851,40993.394724447,0
+SPHB.US,D,20160425,000000,28.0206,28.0944,27.6267,27.7613,541149.11166384,0
+SPHB.US,D,20160426,000000,27.9558,28.1851,27.9328,28.1851,18365.249418614,0
+SPHB.US,D,20160427,000000,28.4743,28.6728,28.247,28.6278,59387.725295903,0
+SPHB.US,D,20160428,000000,28.4464,28.618,28.0126,28.0395,48394.04672343,0
+SPHB.US,D,20160429,000000,28.0595,28.2031,27.4253,27.7523,39998.618737592,0
+SPHB.US,D,20160502,000000,27.9468,27.9468,27.4511,27.7434,448263.90948798,0
+SPHB.US,D,20160503,000000,27.3434,27.3484,26.8668,27.0074,255599.2663161,0
+SPHB.US,D,20160504,000000,26.8947,27.0364,26.3592,26.5567,428778.53428579,0
+SPHB.US,D,20160505,000000,26.8109,26.9646,26.4919,26.5467,48079.168034043,0
+SPHB.US,D,20160506,000000,26.3692,26.6205,26.3254,26.43,256768.52922,0
+SPHB.US,D,20160509,000000,26.439,26.439,25.9334,26.0062,54344.652273832,0
+SPHB.US,D,20160510,000000,26.1389,26.5497,26.1389,26.5367,17304.288739086,0
+SPHB.US,D,20160511,000000,26.4819,26.8718,26.4021,26.5946,14682.973789852,0
+SPHB.US,D,20160512,000000,26.7182,26.7182,26.1479,26.3344,18962.917249426,0
+SPHB.US,D,20160513,000000,26.1479,26.3952,25.9334,25.9484,21609.302158005,0
+SPHB.US,D,20160516,000000,26.1767,26.4649,26.1767,26.3692,22046.522249003,0
+SPHB.US,D,20160517,000000,26.3952,26.796,26.3154,26.4729,114601.80375986,0
+SPHB.US,D,20160518,000000,26.3862,26.793,26.3344,26.3862,56337.212642664,0
+SPHB.US,D,20160519,000000,26.2406,26.3702,25.9972,26.3522,16591.299095281,0
+SPHB.US,D,20160520,000000,26.6824,26.7462,26.5846,26.6674,36317.345907204,0
+SPHB.US,D,20160523,000000,26.7501,26.8289,26.6913,26.7182,14494.447695569,0
+SPHB.US,D,20160524,000000,26.9217,27.1809,26.8299,27.1709,54915.24454855,0
+SPHB.US,D,20160525,000000,27.5868,27.7045,27.514,27.6516,35116.99625371,0
+SPHB.US,D,20160526,000000,27.8231,27.8231,27.4591,27.5051,13216.882567289,0
+SPHB.US,D,20160527,000000,27.4442,27.6346,27.4342,27.6247,25676.652362325,0
+SPHB.US,D,20160531,000000,27.7813,27.9468,27.6276,27.7523,563818.371703,0
+SPHB.US,D,20160601,000000,27.3256,27.87,27.3176,27.8141,433507.73141684,0
+SPHB.US,D,20160602,000000,27.6945,27.9218,27.6885,27.9119,14305.921601286,0
+SPHB.US,D,20160603,000000,27.8141,27.8141,27.4093,27.6516,10914.457500939,0
+SPHB.US,D,20160606,000000,27.8141,28.2649,27.8071,28.2121,290237.92774548,0
+SPHB.US,D,20160607,000000,28.238,28.5212,28.1233,28.3786,26915.108354025,0
+SPHB.US,D,20160608,000000,28.5312,28.614,28.3686,28.3806,8505.7358069611,0
+SPHB.US,D,20160609,000000,27.9468,28.0754,27.9049,28.0395,52213.70572941,0
+SPHB.US,D,20160610,000000,27.6975,27.6975,27.0892,27.1889,16585.282305037,0
+SPHB.US,D,20160613,000000,27.0174,27.3804,26.9127,26.9217,250364.65880461,0
+SPHB.US,D,20160614,000000,27.0812,27.0812,26.4649,26.7182,15139.247049952,0
+SPHB.US,D,20160615,000000,26.801,27.1709,26.7472,26.793,19970.729615142,0
+SPHB.US,D,20160616,000000,26.5467,26.6384,26.094,26.6205,34711.865710677,0
+SPHB.US,D,20160617,000000,26.8409,26.9087,26.7312,26.8609,7165.997179503,0
+SPHB.US,D,20160620,000000,27.4951,27.5639,27.2149,27.2318,44277.559398793,0
+SPHB.US,D,20160621,000000,27.3126,27.3824,27.0673,27.3484,12162.941476377,0
+SPHB.US,D,20160622,000000,27.4392,27.5369,27.2508,27.2508,59915.197240547,0
+SPHB.US,D,20160623,000000,27.6108,27.9807,27.5938,27.9807,53937.516134051,0
+SPHB.US,D,20160624,000000,26.1877,26.8708,26.0521,26.1409,122734.49857175,0
+SPHB.US,D,20160627,000000,25.751,25.751,24.6361,24.7408,161355.27234368,0
+SPHB.US,D,20160628,000000,25.2912,25.6602,25.2633,25.6243,25663.615983465,0
+SPHB.US,D,20160629,000000,25.9992,26.3812,25.9245,26.3363,46099.644044071,0
+SPHB.US,D,20160630,000000,26.3892,26.6225,26.087,26.6225,873206.73999381,0
+SPHB.US,D,20160701,000000,26.5297,26.9756,26.5297,26.805,231449.87587714,0
+SPHB.US,D,20160705,000000,26.4041,26.4041,25.751,25.9344,43029.075423354,0
+SPHB.US,D,20160706,000000,25.742,26.1319,25.5824,26.1239,238606.84787127,0
+SPHB.US,D,20160707,000000,26.3462,26.6414,26.0072,26.1787,39054.985467804,0
+SPHB.US,D,20160708,000000,26.5297,26.8808,26.4849,26.7881,132251.05513955,0
+SPHB.US,D,20160711,000000,27.0014,27.1659,26.9256,26.9406,81294.858570942,0
+SPHB.US,D,20160712,000000,27.3854,27.9368,27.3854,27.867,35434.88333822,0
+SPHB.US,D,20160713,000000,27.886,27.9708,27.4761,27.6945,52238.775688756,0
+SPHB.US,D,20160714,000000,28.0655,28.0735,27.8461,27.9618,36697.406490892,0
+SPHB.US,D,20160715,000000,28.0565,28.1293,27.9278,28.0006,32031.385657386,0
+SPHB.US,D,20160718,000000,28.0006,28.2011,27.8591,28.1741,17417.604955329,0
+SPHB.US,D,20160719,000000,28.0465,28.0465,27.8301,27.9019,38743.115173537,0
+SPHB.US,D,20160720,000000,27.8929,28.236,27.7124,28.1741,52031.19642537,0
+SPHB.US,D,20160721,000000,28.228,28.4723,28.0565,28.0824,47847.521609684,0
+SPHB.US,D,20160722,000000,28.1662,28.1741,27.9618,28.1572,26591.204479272,0
+SPHB.US,D,20160725,000000,28.0824,28.1293,27.8591,27.9438,500658.11892469,0
+SPHB.US,D,20160726,000000,27.8929,28.2918,27.8929,28.2728,34288.684796914,0
+SPHB.US,D,20160727,000000,28.4723,28.5421,28.0006,28.1293,177842.28040808,0
+SPHB.US,D,20160728,000000,28.0186,28.2101,27.9807,28.1741,45266.318595405,0
+SPHB.US,D,20160729,000000,27.9438,28.3018,27.8491,28.2828,36593.115460012,0
+SPHB.US,D,20160801,000000,28.1373,28.1373,27.7214,27.7673,38721.053609313,0
+SPHB.US,D,20160802,000000,27.9189,27.9189,27.2717,27.6207,59283.434265024,0
+SPHB.US,D,20160803,000000,27.5369,28.1572,27.5031,28.1572,109167.63937198,0
+SPHB.US,D,20160804,000000,28.1293,28.253,27.9438,28.0824,41133.786496786,0
+SPHB.US,D,20160805,000000,28.2828,28.6268,28.2728,28.592,65951.040652725,0
+SPHB.US,D,20160808,000000,28.6977,28.935,28.6897,28.7256,105450.26580014,0
+SPHB.US,D,20160809,000000,28.8093,28.8483,28.601,28.6548,32011.329689909,0
+SPHB.US,D,20160810,000000,28.617,28.6358,28.2828,28.3407,44126.136844342,0
+SPHB.US,D,20160811,000000,28.5102,28.8044,28.4255,28.7256,58247.543544841,0
+SPHB.US,D,20160812,000000,28.6977,28.7316,28.5581,28.6718,31357.505150162,0
+SPHB.US,D,20160815,000000,28.8093,29.1265,28.8093,29.0747,570851.99949716,0
+SPHB.US,D,20160816,000000,29.0178,29.1185,28.8972,28.9988,27652.165158801,0
+SPHB.US,D,20160817,000000,28.9799,29.0118,28.8093,28.9988,65544.907311317,0
+SPHB.US,D,20160818,000000,29.1365,29.4077,29.1185,29.4077,20289.619498025,0
+SPHB.US,D,20160819,000000,29.298,29.3897,29.2352,29.3608,69315.429196978,0
+SPHB.US,D,20160822,000000,29.1983,29.2162,29.0268,29.1983,45544.09374496,0
+SPHB.US,D,20160823,000000,29.288,29.5702,29.288,29.5244,28217.74344165,0
+SPHB.US,D,20160824,000000,29.4705,29.5702,29.1175,29.1365,557599.01618841,0
+SPHB.US,D,20160825,000000,29.1185,29.31,29.0935,29.2083,31286.306465619,0
+SPHB.US,D,20160826,000000,29.3429,29.5792,29.1185,29.316,37960.932441937,0
+SPHB.US,D,20160829,000000,29.325,29.5603,29.316,29.4885,72006.940032381,0
+SPHB.US,D,20160830,000000,29.4885,29.6879,29.3718,29.5334,2301060.2577634,0
+SPHB.US,D,20160831,000000,29.4347,29.5054,29.0557,29.2542,134763.06506604,0
+SPHB.US,D,20160901,000000,29.2352,29.3349,28.8972,29.1365,1033595.3147051,0
+SPHB.US,D,20160902,000000,29.3887,29.4446,29.298,29.3628,122475.7765913,0
+SPHB.US,D,20160906,000000,29.4177,29.4955,29.2083,29.4615,237596.02711044,0
+SPHB.US,D,20160907,000000,29.5334,29.6789,29.5334,29.643,492805.2048591,0
+SPHB.US,D,20160908,000000,29.7059,30.0339,29.5882,29.9981,145839.97590354,0
+SPHB.US,D,20160909,000000,29.7318,29.8644,29.1544,29.1594,114710.10598423,0
+SPHB.US,D,20160912,000000,28.925,29.7039,28.8333,29.66,188527.09708141,0
+SPHB.US,D,20160913,000000,29.316,29.316,28.7445,28.9061,1288559.8096506,0
+SPHB.US,D,20160914,000000,28.9061,29.1365,28.6358,28.7635,241868.95098139,0
+SPHB.US,D,20160915,000000,28.8523,29.288,28.7735,29.1883,133589.79096863,0
+SPHB.US,D,20160916,000000,29.0298,29.0577,28.8293,29.0298,52180.613383073,0
+SPHB.US,D,20160919,000000,29.2392,29.3469,28.938,28.9749,512107.06795889,0
+SPHB.US,D,20160920,000000,29.0965,29.0965,28.8273,28.8273,71724.150890956,0
+SPHB.US,D,20160921,000000,29.0198,29.3748,29.0158,29.3469,48321.845240513,0
+SPHB.US,D,20160922,000000,29.6112,29.7019,29.4915,29.5642,71917.690977108,0
+SPHB.US,D,20160923,000000,29.4466,29.6291,29.1724,29.2662,43838.333711049,0
+SPHB.US,D,20160926,000000,29.1554,29.2482,28.919,28.919,40467.928376552,0
+SPHB.US,D,20160927,000000,28.8453,29.0477,28.6488,29.0477,73450.969690719,0
+SPHB.US,D,20160928,000000,29.1724,29.6929,28.8772,29.6819,60407.571242104,0
+SPHB.US,D,20160929,000000,29.675,29.9931,29.278,29.4436,120067.05489732,0
+SPHB.US,D,20160930,000000,29.5912,30.002,29.5622,29.8564,170411.54445789,0
+SPHB.US,D,20161003,000000,29.8654,29.9093,29.676,29.8564,6516063.4974459,0
+SPHB.US,D,20161004,000000,29.9741,30.0379,29.675,29.7747,267953.74228188,0
+SPHB.US,D,20161005,000000,29.9652,30.4548,29.9652,30.3411,487405.13561594,0
+SPHB.US,D,20161006,000000,30.3551,30.3999,30.0749,30.2802,395523.73461231,0
+SPHB.US,D,20161007,000000,30.3182,30.3182,29.9282,30.0659,177963.61901131,0
+SPHB.US,D,20161010,000000,30.3082,30.5026,30.2892,30.3261,281211.73958249,0
+SPHB.US,D,20161011,000000,30.1825,30.1825,29.4555,29.646,203399.59976392,0
+SPHB.US,D,20161012,000000,29.6112,29.7199,29.4555,29.5543,274161.06421598,0
+SPHB.US,D,20161013,000000,29.2582,29.3718,28.8323,29.2392,107101.87472187,0
+SPHB.US,D,20161014,000000,29.4825,29.647,29.2442,29.2552,84763.538146074,0
+SPHB.US,D,20161017,000000,29.2202,29.319,28.9749,29.0397,126631.37305252,0
+SPHB.US,D,20161018,000000,29.4466,29.4645,29.2053,29.3569,219012.16764632,0
+SPHB.US,D,20161019,000000,29.4655,29.8564,29.4655,29.7747,174897.0615841,0
+SPHB.US,D,20161020,000000,29.675,29.9093,29.5692,29.8295,576037.46988832,0
+SPHB.US,D,20161021,000000,29.6012,29.7367,29.5005,29.7019,1425052.7019114,0
+SPHB.US,D,20161024,000000,29.8295,29.9182,29.5732,29.7099,123288.04327411,0
+SPHB.US,D,20161025,000000,29.7647,29.8485,29.4825,29.4915,67744.044145161,0
+SPHB.US,D,20161026,000000,29.3847,29.6829,29.274,29.6829,153128.31448465,0
+SPHB.US,D,20161027,000000,29.8724,29.8724,29.6012,29.7019,106869.22549913,0
+SPHB.US,D,20161028,000000,29.7547,29.8994,29.3678,29.5264,159829.01321869,0
+SPHB.US,D,20161031,000000,29.6211,29.6211,29.3289,29.3379,579497.12427809,0
+SPHB.US,D,20161101,000000,29.5453,29.6112,28.8183,29.2202,1748981.6466231,0
+SPHB.US,D,20161102,000000,29.0477,29.1345,28.6837,28.8752,110130.32581088,0
+SPHB.US,D,20161103,000000,28.946,29.1634,28.8113,28.8453,266896.79279584,0
+SPHB.US,D,20161104,000000,28.8453,29.1305,28.6658,28.8113,90960.832096442,0
+SPHB.US,D,20161107,000000,29.3748,29.5722,29.3748,29.5453,612211.41562806,0
+SPHB.US,D,20161108,000000,29.3847,29.7019,29.2232,29.5543,142746.34292022,0
+SPHB.US,D,20161109,000000,30.1117,30.8118,29.6012,30.6363,695989.20297264,0
+SPHB.US,D,20161110,000000,30.8666,31.5646,30.7709,31.1888,2162882.6642344,0
+SPHB.US,D,20161111,000000,31.1458,31.1548,30.6283,31.1109,303012.5762299,0
+SPHB.US,D,20161114,000000,31.3901,31.791,31.3653,31.6913,979667.8265548,0
+SPHB.US,D,20161115,000000,31.828,32.1988,31.6185,32.18,488094.05809878,0
+SPHB.US,D,20161116,000000,32.0842,32.0842,31.7451,31.828,318959.0759708,0
+SPHB.US,D,20161117,000000,31.9526,32.1271,31.9177,31.9895,515578.75592914,0
+SPHB.US,D,20161118,000000,31.8888,32.18,31.8888,32.0563,205087.3094271,0
+SPHB.US,D,20161121,000000,32.3833,32.5798,32.3525,32.5798,413416.66599684,0
+SPHB.US,D,20161122,000000,32.6417,32.6885,32.2448,32.5549,364513.1976995,0
+SPHB.US,D,20161123,000000,32.4352,32.8162,32.3953,32.8072,256149.80262334,0
+SPHB.US,D,20161125,000000,32.8072,32.898,32.6247,32.7254,174074.76691754,0
+SPHB.US,D,20161128,000000,32.7165,32.7165,32.2268,32.2717,521670.75605025,0
+SPHB.US,D,20161129,000000,32.0942,32.2078,31.8728,32.0085,539120.45055355,0
+SPHB.US,D,20161130,000000,32.7254,33.2709,32.7254,33.1173,6342111.0719301,0
+SPHB.US,D,20161201,000000,33.4714,33.6349,33.0675,33.1273,360688.52470165,0
+SPHB.US,D,20161202,000000,33.0984,33.2809,33.0057,33.1692,491986.92138604,0
+SPHB.US,D,20161205,000000,33.5072,33.7506,33.4803,33.572,264452.97315877,0
+SPHB.US,D,20161206,000000,33.5162,33.944,33.4245,33.9141,275630.16383367,0
+SPHB.US,D,20161207,000000,33.8722,34.3708,33.8453,34.3509,229286.83978475,0
+SPHB.US,D,20161208,000000,34.4964,34.8056,34.3359,34.6511,335850.21177986,0
+SPHB.US,D,20161209,000000,34.8056,34.8056,34.5154,34.6511,286483.4506338,0
+SPHB.US,D,20161212,000000,34.8963,34.9003,34.2033,34.2342,340241.46585893,0
+SPHB.US,D,20161213,000000,34.4057,34.5693,34.0726,34.3808,370738.57000434,0
+SPHB.US,D,20161214,000000,34.1953,34.5014,33.7804,33.8722,718620.35667359,0
+SPHB.US,D,20161215,000000,33.8722,34.2901,33.7615,34.0627,168841.16220444,0
+SPHB.US,D,20161216,000000,34.2372,34.2462,33.8552,33.9071,147554.76112281,0
+SPHB.US,D,20161219,000000,33.9261,34.0019,33.7526,33.9071,167546.5495038,0
+SPHB.US,D,20161220,000000,34.1186,34.2372,34.0268,34.0726,254520.25526584,0
+SPHB.US,D,20161221,000000,34.1504,34.1504,34.0288,34.0726,272210.62137885,0
+SPHB.US,D,20161222,000000,34.1255,34.1424,33.8991,33.9639,127110.71067522,0
+SPHB.US,D,20161223,000000,33.9361,34.0647,33.9361,34.0647,139674.77150113,0
+SPHB.US,D,20161227,000000,34.1704,34.2941,34.1704,34.2182,194768.51416022,0
+SPHB.US,D,20161228,000000,34.3219,34.3549,33.6529,33.7067,285259.03381933,0
+SPHB.US,D,20161229,000000,33.7236,33.7954,33.3696,33.5062,261628.09013965,0
+SPHB.US,D,20161230,000000,33.572,33.6619,33.2879,33.4015,220566.50512579,0
+SPHB.US,D,20170103,000000,33.8991,34.2252,33.5621,33.945,7112172.9795851,0
+SPHB.US,D,20170104,000000,34.0268,34.3748,34.0268,34.3379,324347.11163347,0
+SPHB.US,D,20170105,000000,34.3379,34.4825,33.952,34.3031,188129.98892537,0
+SPHB.US,D,20170106,000000,34.3938,34.4636,34.1424,34.3748,166641.02257222,0
+SPHB.US,D,20170109,000000,34.1784,34.2661,33.9809,34.0268,215809.22964026,0
+SPHB.US,D,20170110,000000,34.1186,34.3549,34.0647,34.1604,245388.77327359,0
+SPHB.US,D,20170111,000000,34.2083,34.3938,34.0557,34.3848,262003.13673147,0
+SPHB.US,D,20170112,000000,34.3379,34.3379,33.7725,34.1106,236713.56454145,0
+SPHB.US,D,20170113,000000,34.1504,34.3549,34.1344,34.2182,187987.59155627,0
+SPHB.US,D,20170117,000000,34.1255,34.1344,33.7625,33.8462,258894.46177255,0
+SPHB.US,D,20170118,000000,33.7814,33.9639,33.6359,33.955,289209.05661391,0
+SPHB.US,D,20170119,000000,33.9719,33.9909,33.6717,33.7625,185231.90162495,0
+SPHB.US,D,20170120,000000,33.9639,34.1424,33.8732,33.9909,123105.53397008,0
+SPHB.US,D,20170123,000000,33.9261,33.9659,33.581,33.8094,178630.47992993,0
+SPHB.US,D,20170124,000000,33.9909,34.4816,33.9909,34.3379,227420.63201103,0
+SPHB.US,D,20170125,000000,34.6111,34.8306,34.6111,34.8126,305920.69151405,0
+SPHB.US,D,20170126,000000,34.8764,34.9931,34.7119,34.7588,214919.74748266,0
+SPHB.US,D,20170127,000000,34.7588,34.7588,34.5294,34.6031,283522.18703583,0
+SPHB.US,D,20170130,000000,34.4107,34.4536,33.7436,34.1186,701109.4914695,0
+SPHB.US,D,20170131,000000,34.0457,34.0746,33.7476,34.0647,195778.33212269,0
+SPHB.US,D,20170201,000000,34.3219,34.4636,33.955,34.1704,271946.88540652,0
+SPHB.US,D,20170202,000000,33.9719,34.1444,33.8462,34.0647,214567.76525344,0
+SPHB.US,D,20170203,000000,34.2941,34.5852,34.2462,34.5583,425931.58970244,0
+SPHB.US,D,20170206,000000,34.4386,34.5663,34.2521,34.3459,195993.93377306,0
+SPHB.US,D,20170207,000000,34.3549,34.3748,33.9639,34.0926,135149.14243996,0
+SPHB.US,D,20170208,000000,33.8812,34.0367,33.6049,33.9989,181031.17923691,0
+SPHB.US,D,20170209,000000,34.1704,34.5014,34.1704,34.4446,244473.21835827,0
+SPHB.US,D,20170210,000000,34.6849,34.7588,34.5663,34.6939,220627.67582659,0
+SPHB.US,D,20170213,000000,34.7756,34.9671,34.6371,34.8764,226006.6863039,0
+SPHB.US,D,20170214,000000,34.8594,35.1326,34.7677,35.1128,173346.73529812,0
+SPHB.US,D,20170215,000000,35.1416,35.3421,34.9681,35.2673,213013.42777398,0
+SPHB.US,D,20170216,000000,35.2673,35.4318,34.8505,34.9433,222830.82385393,0
+SPHB.US,D,20170217,000000,34.7588,34.9203,34.663,34.9203,192447.03592478,0
+SPHB.US,D,20170221,000000,35.0669,35.1975,35.0539,35.1416,718050.76719725,0
+SPHB.US,D,20170222,000000,34.9482,35.025,34.7856,34.8216,277718.99284638,0
+SPHB.US,D,20170223,000000,35.0489,35.0489,34.5294,34.7398,265278.27622045,0
+SPHB.US,D,20170224,000000,34.3848,34.5483,34.2282,34.4736,421932.42978754,0
+SPHB.US,D,20170227,000000,34.5583,34.8206,34.4536,34.7588,208636.21287214,0
+SPHB.US,D,20170228,000000,34.6031,34.6471,34.4207,34.4825,2211774.0989513,0
+SPHB.US,D,20170301,000000,35.0948,35.4089,35.0948,35.2773,1245171.7324094,0
+SPHB.US,D,20170302,000000,35.2075,35.2075,34.7218,34.7308,728486.88987387,0
+SPHB.US,D,20170303,000000,34.7856,34.8933,34.6939,34.7667,889389.90015094,0
+SPHB.US,D,20170306,000000,34.6031,34.7756,34.3649,34.5852,510653.01031681,0
+SPHB.US,D,20170307,000000,34.5294,34.5394,34.2861,34.3119,323986.10421889,0
+SPHB.US,D,20170308,000000,34.4446,34.5483,33.9989,34.0457,231108.92443002,0
+SPHB.US,D,20170309,000000,34.0178,34.1784,33.7575,34.0557,268706.84386064,0
+SPHB.US,D,20170310,000000,34.3219,34.3219,33.8652,34.1255,378254.54381631,0
+SPHB.US,D,20170313,000000,34.1784,34.3459,34.1524,34.2861,445288.60671279,0
+SPHB.US,D,20170314,000000,34.0457,34.0457,33.6359,33.9809,339829.31572728,0
+SPHB.US,D,20170315,000000,34.1186,34.5294,34.0268,34.4386,288448.93544653,0
+SPHB.US,D,20170316,000000,34.5852,34.5852,34.3379,34.4017,139683.79668649,0
+SPHB.US,D,20170317,000000,34.5254,34.5354,34.1305,34.1564,159302.54407242,0
+SPHB.US,D,20170320,000000,34.0966,34.1754,33.8862,34.0417,164447.90252862,0
+SPHB.US,D,20170321,000000,34.2142,34.2242,33.0814,33.1522,1032743.9388857,0
+SPHB.US,D,20170322,000000,33.0275,33.2929,32.7982,33.229,2273680.8537623,0
+SPHB.US,D,20170323,000000,33.1922,33.5471,33.1084,33.3187,447366.40494339,0
+SPHB.US,D,20170324,000000,33.4654,33.576,33.1522,33.3277,258313.84151409,0
+SPHB.US,D,20170327,000000,32.8162,33.3107,32.6127,33.2649,209166.69321191,0
+SPHB.US,D,20170328,000000,33.248,33.8952,33.248,33.7675,1905519.4755787,0
+SPHB.US,D,20170329,000000,33.8413,34.2192,33.7954,34.1394,173694.70633386,0
+SPHB.US,D,20170330,000000,34.1844,34.5354,34.1844,34.3987,203726.51203379,0
+SPHB.US,D,20170331,000000,34.3708,34.5064,34.3429,34.3609,113378.38974377,0
+SPHB.US,D,20170403,000000,34.4246,34.5354,33.7775,34.1146,395182.7831652,0
+SPHB.US,D,20170404,000000,33.9969,34.1854,33.9689,34.1844,142982.00053808,0
+SPHB.US,D,20170405,000000,34.4696,34.6909,33.8682,33.9051,271383.31272043,0
+SPHB.US,D,20170406,000000,34.0138,34.3918,33.9121,34.2911,220129.28503478,0
+SPHB.US,D,20170407,000000,34.2142,34.4067,34.0208,34.2242,173777.93859888,0
+SPHB.US,D,20170410,000000,34.2991,34.5064,34.1674,34.3079,111491.12320419,0
+SPHB.US,D,20170411,000000,34.2621,34.2911,33.8462,34.2911,194084.60566926,0
+SPHB.US,D,20170412,000000,34.2991,34.2991,33.8044,33.8512,103750.52255648,0
+SPHB.US,D,20170413,000000,33.7775,33.9689,33.4195,33.4284,177523.3905252,0
+SPHB.US,D,20170417,000000,33.5382,33.7954,33.4105,33.7954,95474.427577123,0
+SPHB.US,D,20170418,000000,33.576,33.7675,33.3277,33.5671,260754.65275604,0
+SPHB.US,D,20170419,000000,33.7386,33.8862,33.4195,33.5022,963021.37354896,0
+SPHB.US,D,20170420,000000,33.6579,33.9779,33.6309,33.8682,644701.08014229,0
+SPHB.US,D,20170421,000000,33.8413,33.8413,33.5192,33.6399,226921.23842084,0
+SPHB.US,D,20170424,000000,34.1664,34.2442,34.0776,34.1235,154335.68372676,0
+SPHB.US,D,20170425,000000,34.3359,34.4067,34.2352,34.3898,615488.56071379,0
+SPHB.US,D,20170426,000000,34.2821,34.6161,34.1963,34.3609,193943.21109855,0
+SPHB.US,D,20170427,000000,34.3079,34.3079,33.8314,34.1066,118271.04300976,0
+SPHB.US,D,20170428,000000,34.2142,34.2142,33.8782,33.8862,108576.99112979,0
+SPHB.US,D,20170501,000000,33.9779,34.1066,33.8244,33.9321,8221520.6862489,0
+SPHB.US,D,20170502,000000,33.9689,34.0228,33.7575,33.8782,188591.27617733,0
+SPHB.US,D,20170503,000000,33.7286,33.951,33.6857,33.9121,186899.55532066,0
+SPHB.US,D,20170504,000000,33.942,33.942,33.5571,33.7017,241934.1328757,0
+SPHB.US,D,20170505,000000,33.7864,34.0278,33.7386,34.0228,119199.63430394,0
+SPHB.US,D,20170508,000000,33.9609,34.0617,33.8862,34.0049,42113.520508034,0
+SPHB.US,D,20170509,000000,34.0776,34.1305,33.94,33.9779,73867.131015865,0
+SPHB.US,D,20170510,000000,34.0417,34.2362,33.9869,34.1943,42947.848755073,0
+SPHB.US,D,20170511,000000,34.1394,34.1394,33.7964,33.951,36219.071666567,0
+SPHB.US,D,20170512,000000,33.8782,33.8782,33.6767,33.7286,107133.96426983,0
+SPHB.US,D,20170515,000000,33.9609,34.1923,33.9221,34.0776,147893.70697317,0
+SPHB.US,D,20170516,000000,34.1474,34.1474,33.8952,34.0707,92079.955081655,0
+SPHB.US,D,20170517,000000,33.6109,33.6479,32.9717,33.0445,251564.00565974,0
+SPHB.US,D,20170518,000000,32.9458,33.3347,32.851,33.1452,313199.00211143,0
+SPHB.US,D,20170519,000000,33.3647,33.7954,33.3647,33.6309,275898.91379786,0
+SPHB.US,D,20170522,000000,33.8244,33.8602,33.6219,33.7675,110929.55611483,0
+SPHB.US,D,20170523,000000,33.8144,33.9001,33.585,33.8314,77448.124008868,0
+SPHB.US,D,20170524,000000,33.8952,33.9321,33.7107,33.8144,158464.20463188,0
+SPHB.US,D,20170525,000000,33.9321,34.1235,33.6737,33.6857,98587.11372954,0
+SPHB.US,D,20170526,000000,33.6479,33.7107,33.5511,33.6947,1443018.8375773,0
+SPHB.US,D,20170530,000000,33.576,33.589,33.4574,33.4833,362269.93773721,0
+SPHB.US,D,20170531,000000,33.5112,33.5112,32.9997,33.3457,119117.40483729,0
+SPHB.US,D,20170601,000000,33.5192,33.8294,33.3277,33.7575,123098.51438146,0
+SPHB.US,D,20170602,000000,33.6579,33.7107,33.4754,33.576,395772.42860902,0
+SPHB.US,D,20170605,000000,33.5571,33.6677,33.4794,33.4922,121811.92406781,0
+SPHB.US,D,20170606,000000,33.3187,33.585,33.2021,33.4922,61877.673658163,0
+SPHB.US,D,20170607,000000,33.5112,33.6479,33.239,33.3457,109979.9060548,0
+SPHB.US,D,20170608,000000,33.3557,33.8044,33.2659,33.6479,294554.97474489,0
+SPHB.US,D,20170609,000000,33.7675,34.1394,33.7675,34.0417,79549.98940045,0
+SPHB.US,D,20170612,000000,34.2142,34.2142,33.9959,34.1394,80827.554528729,0
+SPHB.US,D,20170613,000000,34.2821,34.4416,34.1963,34.4416,54911.233355055,0
+SPHB.US,D,20170614,000000,34.3269,34.3269,33.8144,34.0228,536629.49939292,0
+SPHB.US,D,20170615,000000,33.8822,33.9051,33.7386,33.8413,55320.375091585,0
+SPHB.US,D,20170616,000000,33.9371,33.9371,33.7276,33.8732,29182.435477291,0
+SPHB.US,D,20170619,000000,34.0667,34.2691,34.0667,34.2212,66098.45201368,0
+SPHB.US,D,20170620,000000,34.0577,34.0577,33.8084,33.8552,107520.04164376,0
+SPHB.US,D,20170621,000000,33.9001,33.9001,33.4494,33.5591,51020.375664533,0
+SPHB.US,D,20170622,000000,33.579,33.6927,33.4774,33.5641,479536.17677637,0
+SPHB.US,D,20170623,000000,33.6369,33.7127,33.5302,33.6509,17658.276565052,0
+SPHB.US,D,20170626,000000,33.7426,33.9201,33.6509,33.7226,23722.1983317,0
+SPHB.US,D,20170627,000000,33.7605,33.9221,33.5591,33.5591,31187.029426608,0
+SPHB.US,D,20170628,000000,33.7516,34.1534,33.7516,34.0477,394767.62463843,0
+SPHB.US,D,20170629,000000,34.3249,34.3788,33.8294,34.0477,58161.302884689,0
+SPHB.US,D,20170630,000000,34.2691,34.2891,34.0099,34.1814,114192.66202333,0
+SPHB.US,D,20170703,000000,34.3419,34.664,34.3419,34.5802,78381.729294919,0
+SPHB.US,D,20170705,000000,34.5623,34.5623,34.3249,34.4865,781005.44630893,0
+SPHB.US,D,20170706,000000,34.3888,34.4496,34.0477,34.0926,295567.80110247,0
+SPHB.US,D,20170707,000000,34.1554,34.3249,34.0188,34.306,265683.40676348,0
+SPHB.US,D,20170710,000000,34.3249,34.6291,34.3159,34.5623,61342.179326529,0
+SPHB.US,D,20170711,000000,34.5533,34.6161,34.4147,34.5623,39252.536747451,0
+SPHB.US,D,20170712,000000,34.7836,34.9571,34.7836,34.8286,71871.562251912,0
+SPHB.US,D,20170713,000000,34.8574,35.021,34.8385,34.9921,111783.94032935,0
+SPHB.US,D,20170714,000000,34.9193,35.2344,34.9193,35.1416,85355.189186643,0
+SPHB.US,D,20170717,000000,35.1516,35.1885,35.0858,35.1128,92510.155584034,0
+SPHB.US,D,20170718,000000,35.011,35.011,34.8286,34.9571,43549.527779381,0
+SPHB.US,D,20170719,000000,35.0858,35.372,35.0858,35.3541,55994.255598809,0
+SPHB.US,D,20170720,000000,35.4628,35.4628,35.1506,35.2254,36297.289939728,0
+SPHB.US,D,20170721,000000,35.1228,35.2175,35.0399,35.1596,28704.100652965,0
+SPHB.US,D,20170724,000000,35.1885,35.2443,35.1885,35.2344,15790.063194578,0
+SPHB.US,D,20170725,000000,35.4528,35.721,35.4528,35.5366,39553.376259605,0
+SPHB.US,D,20170726,000000,35.6941,35.6941,35.2983,35.3341,62450.271529629,0
+SPHB.US,D,20170727,000000,35.2983,35.379,35.0489,35.2175,100014.09581552,0
+SPHB.US,D,20170728,000000,35.0489,35.1516,34.9571,35.0858,23105.477331784,0
+SPHB.US,D,20170731,000000,35.1696,35.1796,35.0399,35.0589,138474.42184763,0
+SPHB.US,D,20170801,000000,35.1228,35.1228,34.8106,34.9731,114334.05659404,0
+SPHB.US,D,20170802,000000,34.9731,34.9731,34.664,34.8654,40054.775446528,0
+SPHB.US,D,20170803,000000,34.8924,34.9921,34.6729,34.7278,56001.275187426,0
+SPHB.US,D,20170804,000000,34.9541,35.0599,34.8844,34.9671,55090.734263973,0
+SPHB.US,D,20170807,000000,34.9671,34.9711,34.8664,34.9193,68974.47774987,0
+SPHB.US,D,20170808,000000,34.8286,35.2045,34.7278,34.7747,135186.2459798,0
+SPHB.US,D,20170809,000000,34.664,34.7578,34.4994,34.6441,183445.91772113,0
+SPHB.US,D,20170810,000000,34.4865,34.4865,33.8364,33.8552,66823.475237971,0
+SPHB.US,D,20170811,000000,33.8084,33.9919,33.7615,33.8732,143717.0517461,0
+SPHB.US,D,20170814,000000,34.1814,34.3489,34.1444,34.1913,689596.36333937,0
+SPHB.US,D,20170815,000000,34.3419,34.3559,34.1196,34.1814,47020.212951261,0
+SPHB.US,D,20170816,000000,34.3249,34.3888,34.0746,34.1913,41998.198695042,0
+SPHB.US,D,20170817,000000,34.0577,34.0577,33.3557,33.3557,82143.225995215,0
+SPHB.US,D,20170818,000000,33.3367,33.6339,33.2021,33.3846,102855.02360863,0
+SPHB.US,D,20170821,000000,33.3846,33.4085,33.1822,33.2929,36816.739497379,0
+SPHB.US,D,20170822,000000,33.4115,33.7546,33.4115,33.7127,54013.728810463,0
+SPHB.US,D,20170823,000000,33.5122,33.8014,33.5122,33.6609,30349.692784447,0
+SPHB.US,D,20170824,000000,33.7615,33.7615,33.5651,33.6339,24648.784029133,0
+SPHB.US,D,20170825,000000,33.7615,33.8354,33.6569,33.7127,23695.122775605,0
+SPHB.US,D,20170828,000000,33.7725,33.7854,33.5272,33.6239,21418.770466975,0
+SPHB.US,D,20170829,000000,33.3117,33.6319,33.2949,33.6139,34127.234258724,0
+SPHB.US,D,20170830,000000,33.6039,33.9271,33.5302,33.8552,35050.811561037,0
+SPHB.US,D,20170831,000000,34.0099,34.1634,33.9919,34.0836,160666.34986084,0
+SPHB.US,D,20170901,000000,34.1814,34.4586,34.1814,34.4147,75123.637378293,0
+SPHB.US,D,20170905,000000,34.306,34.306,33.7715,33.8902,106037.90564721,0
+SPHB.US,D,20170906,000000,34.0477,34.2352,33.9081,34.1275,237153.79302757,0
+SPHB.US,D,20170907,000000,34.1734,34.1734,33.9081,33.9999,166913.78372991,0
+SPHB.US,D,20170908,000000,33.9639,34.0288,33.9001,33.946,57212.655623032,0
+SPHB.US,D,20170911,000000,34.1634,34.4376,34.1634,34.4047,22250.090318894,0
+SPHB.US,D,20170912,000000,34.5533,34.8385,34.5244,34.7747,27219.959059673,0
+SPHB.US,D,20170913,000000,34.7278,34.9323,34.7278,34.9283,30951.371808754,0
+SPHB.US,D,20170914,000000,34.9023,35.021,34.8804,34.9103,115757.02748653,0
+SPHB.US,D,20170915,000000,34.9023,35.017,34.8754,35.011,30308.578051119,0
+SPHB.US,D,20170918,000000,35.2354,35.372,35.2264,35.3551,712937.49828901,0
+SPHB.US,D,20170919,000000,35.4189,35.5226,35.3171,35.4548,33719.095320569,0
+SPHB.US,D,20170920,000000,35.5226,35.5755,35.4089,35.5755,56090.524242698,0
+SPHB.US,D,20170921,000000,35.5306,35.6493,35.5226,35.5944,49942.367412649,0
+SPHB.US,D,20170922,000000,35.5306,35.7988,35.5306,35.7808,64916.152730916,0
+SPHB.US,D,20170925,000000,35.743,35.8587,35.5845,35.751,163872.29626203,0
+SPHB.US,D,20170926,000000,35.8238,35.9055,35.7898,35.8068,92038.840348326,0
+SPHB.US,D,20170927,000000,36.112,36.3523,36.0043,36.2965,96258.61590547,0
+SPHB.US,D,20170928,000000,36.2965,36.2965,36.102,36.2685,53011.933234991,0
+SPHB.US,D,20170929,000000,36.2685,36.442,36.2595,36.4062,94284.105907368,0
+SPHB.US,D,20171002,000000,36.46,36.6385,36.3423,36.6385,1500149.2637336,0
+SPHB.US,D,20171003,000000,36.6385,36.8289,36.6155,36.8289,510189.71746809,0
+SPHB.US,D,20171004,000000,36.8489,36.9526,36.783,36.8389,82424.009539892,0
+SPHB.US,D,20171005,000000,36.8599,37.0632,36.8599,36.9895,39177.326869413,0
+SPHB.US,D,20171006,000000,36.9357,37.0074,36.8289,36.9466,287774.05214094,0
+SPHB.US,D,20171009,000000,36.9257,36.9695,36.8389,36.9017,51632.082672579,0
+SPHB.US,D,20171010,000000,37.0992,37.1819,36.9207,36.9695,4104818.7627595,0
+SPHB.US,D,20171011,000000,36.9695,37.0124,36.8499,36.9795,138067.28570786,0
+SPHB.US,D,20171012,000000,36.8867,37.0074,36.8589,36.9516,196409.09229984,0
+SPHB.US,D,20171013,000000,37.0832,37.1371,36.9695,37.0074,166357.23063242,0
+SPHB.US,D,20171016,000000,37.1371,37.2189,37.0832,37.2139,160115.8135536,0
+SPHB.US,D,20171017,000000,37.2377,37.2377,36.9795,37.0174,94227.949198432,0
+SPHB.US,D,20171018,000000,37.2009,37.2009,36.9755,37.0922,76649.896503288,0
+SPHB.US,D,20171019,000000,36.8489,37.0074,36.7202,37.0074,42392.298455962,0
+SPHB.US,D,20171020,000000,37.2727,37.4412,37.2727,37.4133,90549.684763165,0
+SPHB.US,D,20171023,000000,37.5968,37.5968,37.164,37.1909,43972.708693144,0
+SPHB.US,D,20171024,000000,37.3954,37.5071,37.3614,37.4502,35455.94210407,0
+SPHB.US,D,20171025,000000,37.3385,37.3385,36.6295,36.8489,338368.23849659,0
+SPHB.US,D,20171026,000000,37.0364,37.0992,36.9377,37.0364,157109.42402881,0
+SPHB.US,D,20171027,000000,36.9357,37.0992,36.7572,37.0992,127723.42048163,0
+SPHB.US,D,20171030,000000,36.9985,37.1182,36.9257,36.9615,658963.8814135,0
+SPHB.US,D,20171031,000000,37.0274,37.1809,36.9985,37.0454,97729.721119902,0
+SPHB.US,D,20171101,000000,37.3295,38.4933,37.0074,37.0632,1754626.3986694,0
+SPHB.US,D,20171102,000000,37.0364,37.1819,36.9357,37.1082,78539.168639613,0
+SPHB.US,D,20171103,000000,37.1371,37.2597,37.0533,37.2377,70942.97095773,0
+SPHB.US,D,20171106,000000,37.2377,37.6826,37.2377,37.6776,93540.029513974,0
+SPHB.US,D,20171107,000000,37.6626,37.6826,37.2927,37.3574,45994.350214818,0
+SPHB.US,D,20171108,000000,37.3116,37.3295,37.147,37.3295,88875.011478843,0
+SPHB.US,D,20171109,000000,37.0732,37.2189,35.5505,36.9985,112467.84882032,0
+SPHB.US,D,20171110,000000,36.9985,37.0992,36.9985,37.0364,63375.854428688,0
+SPHB.US,D,20171113,000000,36.8689,37.0533,36.79,37.0274,141747.55573987,0
+SPHB.US,D,20171114,000000,36.8867,36.9695,36.7402,36.821,56419.442109319,0
+SPHB.US,D,20171115,000000,36.5926,36.7632,36.3523,36.6674,55320.375091585,0
+SPHB.US,D,20171116,000000,36.8967,37.1909,36.8967,37.0922,47418.323905679,0
+SPHB.US,D,20171117,000000,37.0992,37.2976,37.0454,37.1819,65010.415778057,0
+SPHB.US,D,20171120,000000,37.2009,37.3954,37.1909,37.3854,29970.634999133,0
+SPHB.US,D,20171121,000000,37.5609,37.5968,37.4981,37.5669,51450.576166913,0
+SPHB.US,D,20171122,000000,37.6067,37.6546,37.5031,37.516,31495.891325753,0
+SPHB.US,D,20171124,000000,37.6067,37.6067,37.52,37.5329,14849.438319911,0
+SPHB.US,D,20171127,000000,37.4322,37.4692,37.2927,37.3674,635718.01230938,0
+SPHB.US,D,20171128,000000,37.4602,38.0496,37.3854,38.0316,48207.526225895,0
+SPHB.US,D,20171129,000000,38.0406,38.3098,37.9967,38.1134,61978.956293922,0
+SPHB.US,D,20171130,000000,38.3098,38.6488,38.3098,38.3636,63847.169664396,0
+SPHB.US,D,20171201,000000,38.2629,38.4026,37.3485,38.1971,272018.08409108,0
+SPHB.US,D,20171204,000000,38.6868,38.8004,38.4105,38.4105,830209.75411842,0
+SPHB.US,D,20171205,000000,38.3826,38.5411,38.1134,38.1602,48297.778079541,0
+SPHB.US,D,20171206,000000,37.9967,38.1871,37.9957,38.0226,37941.879272835,0
+SPHB.US,D,20171207,000000,38.0316,38.5033,38.0316,38.4574,149772.95112576,0
+SPHB.US,D,20171208,000000,38.7246,38.7446,38.604,38.6968,36247.150021035,0
+SPHB.US,D,20171211,000000,38.7156,38.8154,38.6129,38.6968,628138.86219986,0
+SPHB.US,D,20171212,000000,38.7216,38.9101,38.7216,38.7795,1611674.4820826,0
+SPHB.US,D,20171213,000000,38.8423,38.9111,38.595,38.595,104550.75565881,0
+SPHB.US,D,20171214,000000,38.6598,38.7156,38.2819,38.2998,184645.26457625,0
+SPHB.US,D,20171215,000000,38.585,38.8812,38.4384,38.7066,106900.31224872,0
+SPHB.US,D,20171218,000000,39.1046,39.8375,39.0766,39.2691,126089.86193063,0
+SPHB.US,D,20171219,000000,39.3828,39.3848,39.1604,39.1604,102157.07594043,0
+SPHB.US,D,20171220,000000,39.4665,39.4665,39.1135,39.318,279259.29114862,0
+SPHB.US,D,20171221,000000,39.4376,39.6132,39.4217,39.5025,54667.553350211,0
+SPHB.US,D,20171222,000000,39.5473,39.5473,39.3558,39.5293,69779.724844069,0
+SPHB.US,D,20171226,000000,39.4217,39.5433,39.4217,39.5383,57107.361793778,0
+SPHB.US,D,20171227,000000,39.4855,39.5563,39.4217,39.5025,44035.884990696,0
+SPHB.US,D,20171228,000000,39.5942,39.65,39.4576,39.6331,248574.6637073,0
+SPHB.US,D,20171229,000000,39.697,39.7577,39.341,39.3648,108783.56759481,0
+SPHB.US,D,20180102,000000,39.6132,39.8804,39.5205,39.8804,984544.43504681,0
+SPHB.US,D,20180103,000000,39.9752,40.1317,39.9083,40.1317,139898.3955385,0
+SPHB.US,D,20180104,000000,40.2992,40.4189,40.2444,40.392,112741.61277638,0
+SPHB.US,D,20180105,000000,40.5037,40.5216,40.3212,40.5117,78703.627572923,0
+SPHB.US,D,20180108,000000,40.5395,40.6154,40.373,40.5974,54464.988078694,0
+SPHB.US,D,20180109,000000,40.6622,40.8357,40.6234,40.6522,75137.676555528,0
+SPHB.US,D,20180110,000000,40.5974,40.9674,40.5575,40.8187,95165.565677978,0
+SPHB.US,D,20180111,000000,41.0212,41.4669,40.9674,41.4669,55700.435675272,0
+SPHB.US,D,20180112,000000,41.5966,41.8658,41.5697,41.8379,154903.26760635,0
+SPHB.US,D,20180116,000000,42.0773,42.1241,41.2616,41.4391,103669.29588819,0
+SPHB.US,D,20180117,000000,41.6226,41.9266,41.4121,41.8289,106793.01282272,0
+SPHB.US,D,20180118,000000,41.809,41.9566,41.7123,41.7541,112963.23121699,0
+SPHB.US,D,20180119,000000,41.8658,42.0503,41.7691,42.0413,84065.590477878,0
+SPHB.US,D,20180122,000000,42.0214,42.3854,41.9217,42.3854,96241.568333115,0
+SPHB.US,D,20180123,000000,42.3465,42.534,42.2079,42.4871,85840.543599585,0
+SPHB.US,D,20180124,000000,42.4581,42.6238,42.0683,42.3186,84363.42159491,0
+SPHB.US,D,20180125,000000,42.515,42.532,41.8579,41.9296,134610.63971321,0
+SPHB.US,D,20180126,000000,42.1061,42.5509,42.0773,42.5509,96549.427433886,0
+SPHB.US,D,20180129,000000,42.4771,42.6526,42.2628,42.3465,243614.82295026,0
+SPHB.US,D,20180130,000000,41.9048,42.1061,41.6404,41.6404,91290.752761438,0
+SPHB.US,D,20180131,000000,41.9048,42.0314,41.5238,41.6804,261164.79729094,0
+SPHB.US,D,20180201,000000,41.5407,41.8848,41.5407,41.7641,346559.09561416,0
+SPHB.US,D,20180202,000000,41.5049,41.5637,40.5974,40.6422,407428.95690661,0
+SPHB.US,D,20180205,000000,40.1317,40.7151,38.6319,38.8054,438977.99654618,0
+SPHB.US,D,20180206,000000,37.9189,39.7009,37.7604,39.5663,253765.14809033,0
+SPHB.US,D,20180207,000000,39.4476,40.0689,39.4476,39.4755,185811.51908503,0
+SPHB.US,D,20180208,000000,39.5025,39.5025,37.7134,37.7324,115340.86616138,0
+SPHB.US,D,20180209,000000,38.2609,38.5202,36.8319,38.2151,600225.96946385,0
+SPHB.US,D,20180212,000000,38.5301,39.1415,38.3626,38.8633,715327.16681389,0
+SPHB.US,D,20180213,000000,38.6598,39.0178,38.6369,38.9849,108549.9155737,0
+SPHB.US,D,20180214,000000,38.7246,39.9173,38.7246,39.9173,82949.475887787,0
+SPHB.US,D,20180215,000000,40.1417,40.1417,39.5025,40.1038,115649.72806053,0
+SPHB.US,D,20180216,000000,39.9362,40.395,39.9362,39.993,155898.0435932,0
+SPHB.US,D,20180220,000000,40.1467,40.5037,40.1467,40.1467,66725.200997334,0
+SPHB.US,D,20180221,000000,40.1607,40.6204,39.8993,39.8993,504445.6883827,0
+SPHB.US,D,20180222,000000,40.1417,40.4478,39.8096,39.8715,172373.01807712,0
+SPHB.US,D,20180223,000000,40.1607,40.6882,40.1038,40.6882,63444.04471811,0
+SPHB.US,D,20180226,000000,40.8367,41.0681,40.5874,41.0681,52346.075114757,0
+SPHB.US,D,20180227,000000,41.087,41.3543,40.5675,40.5675,66443.414654284,0
+SPHB.US,D,20180228,000000,40.7719,40.8367,40.1038,40.1038,54621.424625013,0
+SPHB.US,D,20180301,000000,40.1417,40.3222,39.309,39.5763,400134.60153525,0
+SPHB.US,D,20180302,000000,39.2342,40.0868,39.0008,40.003,60004.446295818,0
+SPHB.US,D,20180305,000000,39.7617,40.733,39.7617,40.5974,63556.35813598,0
+SPHB.US,D,20180306,000000,40.8647,41.0392,40.6064,40.9844,52835.440721194,0
+SPHB.US,D,20180307,000000,40.8647,41.097,40.6622,41.0212,98404.604425501,0
+SPHB.US,D,20180308,000000,41.2356,41.2715,40.8367,41.1599,84947.050248488,0
+SPHB.US,D,20180309,000000,41.5697,41.9845,41.3164,41.9746,118466.58869267,0
+SPHB.US,D,20180312,000000,42.0773,42.1341,41.9048,41.9845,599337.49010462,0
+SPHB.US,D,20180313,000000,42.2079,42.3286,41.5557,41.6404,2092871.292966,0
+SPHB.US,D,20180314,000000,41.8279,41.8748,41.2446,41.3264,99518.713418844,0
+SPHB.US,D,20180315,000000,41.5328,41.5328,41.0581,41.2077,162582.69755327,0
+SPHB.US,D,20180316,000000,41.2904,41.5966,41.2446,41.4121,114389.2105046,0
+SPHB.US,D,20180319,000000,41.2157,41.2346,40.4727,40.8627,81792.246564369,0
+SPHB.US,D,20180320,000000,41.0571,41.1049,40.9215,41.0102,48823.244427436,0
+SPHB.US,D,20180321,000000,41.0471,41.5796,41.0471,41.1787,92019.787179224,0
+SPHB.US,D,20180322,000000,40.7131,40.9215,39.9143,39.9143,115406.04805569,0
+SPHB.US,D,20180323,000000,40.2693,40.2693,38.7815,38.8074,129235.64042939,0
+SPHB.US,D,20180326,000000,39.4965,40.0649,39.2093,40.028,546238.3134111,0
+SPHB.US,D,20180327,000000,40.2414,40.2514,38.8074,39.0796,138292.91534197,0
+SPHB.US,D,20180328,000000,39.0597,39.1843,38.5501,38.7176,167217.63163718,0
+SPHB.US,D,20180329,000000,38.9241,39.7667,38.8174,39.4795,99468.573500152,0
+SPHB.US,D,20180402,000000,39.2731,39.34,37.8421,38.2809,1117264.7998253,0
+SPHB.US,D,20180403,000000,38.4484,38.8951,38.243,38.8363,154490.11467633,0
+SPHB.US,D,20180404,000000,38.0126,39.4516,38.0126,39.3968,176146.54835791,0
+SPHB.US,D,20180405,000000,39.5982,39.8705,39.4955,39.684,171826.49296338,0
+SPHB.US,D,20180406,000000,39.2013,39.4616,38.2261,38.5781,142996.03971531,0
+SPHB.US,D,20180409,000000,38.8273,39.3968,38.6528,38.6528,64299.431731001,0
+SPHB.US,D,20180410,000000,39.3498,39.684,39.1455,39.5155,530121.33794665,0
+SPHB.US,D,20180411,000000,39.2462,39.6082,39.2193,39.2641,88273.332454535,0
+SPHB.US,D,20180412,000000,39.5343,39.9802,39.5343,39.8425,123219.85298469,0
+SPHB.US,D,20180413,000000,40.1765,40.1945,39.4157,39.5523,96661.740851756,0
+SPHB.US,D,20180416,000000,39.8145,40.038,39.655,39.9143,236417.73902117,0
+SPHB.US,D,20180417,000000,40.1955,40.38,40.1137,40.2603,2818119.1440923,0
+SPHB.US,D,20180418,000000,40.37,40.6802,40.3062,40.4727,257415.33417113,0
+SPHB.US,D,20180419,000000,40.2693,40.38,39.9522,40.1377,70329.258352936,0
+SPHB.US,D,20180420,000000,40.1187,40.2045,39.7667,39.9143,92384.805787303,0
+SPHB.US,D,20180423,000000,39.999,40.2145,39.647,39.8235,81586.67289773,0
+SPHB.US,D,20180424,000000,40.1187,40.1855,38.8363,39.2093,80429.443574312,0
+SPHB.US,D,20180425,000000,39.0108,39.4157,38.8084,39.2093,91826.247093071,0
+SPHB.US,D,20180426,000000,39.4965,39.7158,39.34,39.5982,49123.081141217,0
+SPHB.US,D,20180427,000000,39.7208,39.7208,39.2402,39.4865,54476.018860806,0
+SPHB.US,D,20180430,000000,39.5065,39.5802,38.968,38.968,110373.00301735,0
+SPHB.US,D,20180501,000000,38.8174,39.0597,38.5531,39.0208,645545.43637307,0
+SPHB.US,D,20180502,000000,38.9869,39.2193,38.7905,38.7984,131987.31916722,0
+SPHB.US,D,20180503,000000,38.6808,38.8463,38.1503,38.7366,135263.46145459,0
+SPHB.US,D,20180504,000000,38.5501,39.5433,38.5501,39.3768,136395.62081865,0
+SPHB.US,D,20180507,000000,39.5523,39.7867,39.4795,39.5802,55628.234192355,0
+SPHB.US,D,20180508,000000,39.5713,39.8615,39.4616,39.7957,6836673.1795401,0
+SPHB.US,D,20180509,000000,40.038,40.4727,40.038,40.389,162105.36552732,0
+SPHB.US,D,20180510,000000,40.4917,40.8257,40.4159,40.7599,392568.48780459,0
+SPHB.US,D,20180511,000000,40.6672,40.8347,40.5465,40.6422,40083.856599369,0
+SPHB.US,D,20180514,000000,40.8527,41.0202,40.717,40.8069,338028.28984786,0
+SPHB.US,D,20180515,000000,40.6044,40.8069,40.5286,40.7699,283285.5266196,0
+SPHB.US,D,20180516,000000,40.8627,41.2994,40.8627,41.1887,76779.257493513,0
+SPHB.US,D,20180517,000000,41.1688,41.5138,41.1149,41.3264,78118.996120972,0
+SPHB.US,D,20180518,000000,41.2067,41.2536,41.0202,41.1049,20792.021483321,0
+SPHB.US,D,20180521,000000,41.4481,41.6334,41.3164,41.4749,61347.193318399,0
+SPHB.US,D,20180522,000000,41.6236,41.6913,41.3264,41.3642,72006.940032381,0
+SPHB.US,D,20180523,000000,41.0671,41.3832,40.9744,41.3832,89291.172803989,0
+SPHB.US,D,20180524,000000,41.3453,41.4031,40.9115,41.3354,80486.603081621,0
+SPHB.US,D,20180525,000000,41.1787,41.2715,41.086,41.1887,70819.626757747,0
+SPHB.US,D,20180529,000000,40.8916,41.0102,40.351,40.5655,85817.479236987,0
+SPHB.US,D,20180530,000000,40.9494,41.2157,40.8547,41.1419,104812.48603437,0
+SPHB.US,D,20180531,000000,41.0292,41.1688,40.741,40.8069,108766.52002245,0
+SPHB.US,D,20180601,000000,41.1239,41.5657,41.1239,41.5507,422286.41761351,0
+SPHB.US,D,20180604,000000,41.4569,41.5796,41.3622,41.4949,22819.679795238,0
+SPHB.US,D,20180605,000000,41.5238,41.7083,41.4669,41.6913,65726.413816984,0
+SPHB.US,D,20180606,000000,41.8489,42.1919,41.7462,42.1919,51304.167604332,0
+SPHB.US,D,20180607,000000,42.0883,42.3405,41.7083,41.9127,172049.11420237,0
+SPHB.US,D,20180608,000000,41.7272,42.0334,41.6734,42.0144,45454.844689688,0
+SPHB.US,D,20180611,000000,42.0523,42.2099,42.0523,42.1171,27952.001872581,0
+SPHB.US,D,20180612,000000,42.175,42.2926,42.0334,42.1999,61067.412572095,0
+SPHB.US,D,20180613,000000,42.2348,42.3405,42.0883,42.0982,79630.213270357,0
+SPHB.US,D,20180614,000000,42.3016,42.3963,42.165,42.2198,37054.402711981,0
+SPHB.US,D,20180615,000000,42.0523,42.0883,41.6714,41.9855,291269.80727217,0
+SPHB.US,D,20180618,000000,41.6794,42.0044,41.5477,41.9855,278745.8583812,0
+SPHB.US,D,20180619,000000,41.4451,41.6594,41.1279,41.6494,45032.666574299,0
+SPHB.US,D,20180620,000000,41.8848,41.9227,41.6694,41.7911,64377.650004161,0
+SPHB.US,D,20180621,000000,41.8379,41.8379,41.3314,41.3314,229739.10185135,0
+SPHB.US,D,20180622,000000,41.6973,41.6973,41.2765,41.3054,21750.696728718,0
+SPHB.US,D,20180625,000000,41.0052,41.0052,40.046,40.35,246492.8542832,0
+SPHB.US,D,20180626,000000,40.4917,40.5764,40.2135,40.4159,58601.531370808,0
+SPHB.US,D,20180627,000000,40.5565,40.7809,39.8285,39.8285,78027.741468951,0
+SPHB.US,D,20180628,000000,39.8106,40.1745,39.5553,40.0719,109394.27180447,0
+SPHB.US,D,20180629,000000,40.3322,40.6333,40.1557,40.1557,86403.113487312,0
+SPHB.US,D,20180702,000000,39.8485,40.3142,39.7158,40.3142,499312.36350699,0
+SPHB.US,D,20180703,000000,40.4637,40.4637,39.9392,39.9492,193693.51430346,0
+SPHB.US,D,20180705,000000,40.2404,40.37,40.016,40.37,55256.195995658,0
+SPHB.US,D,20180706,000000,40.2952,40.8557,40.2952,40.7899,116863.11409289,0
+SPHB.US,D,20180709,000000,41.099,41.4351,41.0422,41.4351,39551.370662858,0
+SPHB.US,D,20180710,000000,41.5019,41.5667,41.3602,41.5208,22412.543655456,0
+SPHB.US,D,20180711,000000,41.0801,41.2665,40.8277,40.8756,64699.548282165,0
+SPHB.US,D,20180712,000000,41.099,41.2864,40.9624,41.2765,58920.421253692,0
+SPHB.US,D,20180713,000000,41.2296,41.3692,41.099,41.2296,23354.171328497,0
+SPHB.US,D,20180716,000000,41.3503,41.3503,41.099,41.1738,332572.06389576,0
+SPHB.US,D,20180717,000000,40.9694,41.5388,40.9694,41.5019,152380.22689776,0
+SPHB.US,D,20180718,000000,41.6394,41.8041,41.5388,41.7991,59847.006951125,0
+SPHB.US,D,20180719,000000,41.6136,41.6394,41.3324,41.4919,39163.287692178,0
+SPHB.US,D,20180720,000000,41.3503,41.4161,41.2296,41.2496,19239.689600608,0
+SPHB.US,D,20180723,000000,41.1837,41.4251,41.0242,41.3692,16106.947480713,0
+SPHB.US,D,20180724,000000,41.6694,41.809,41.2646,41.3204,15973.575296991,0
+SPHB.US,D,20180725,000000,41.3134,41.7911,41.1638,41.7601,65399.50154711,0
+SPHB.US,D,20180726,000000,41.8479,42.0433,41.809,41.9048,77931.472825062,0
+SPHB.US,D,20180727,000000,42.0334,42.0703,41.2864,41.4729,23009.208687895,0
+SPHB.US,D,20180730,000000,41.5577,41.5577,41.0511,41.09,260178.04369107,0
+SPHB.US,D,20180731,000000,41.2954,41.452,41.099,41.3224,76736.137163438,0
+SPHB.US,D,20180801,000000,41.3374,41.4101,40.9245,40.9873,81172.517169333,0
+SPHB.US,D,20180802,000000,40.7071,41.2765,40.6333,41.2765,24011.004263366,0
+SPHB.US,D,20180803,000000,41.3503,41.3892,41.2107,41.3602,24196.521962528,0
+SPHB.US,D,20180806,000000,41.2496,41.5208,41.1937,41.5109,246854.86449615,0
+SPHB.US,D,20180807,000000,41.6973,41.8479,41.6794,41.7063,44782.969779212,0
+SPHB.US,D,20180808,000000,41.6036,41.7641,41.5766,41.7153,38295.867098802,0
+SPHB.US,D,20180809,000000,41.7063,41.7063,41.5308,41.5388,14693.00177359,0
+SPHB.US,D,20180810,000000,41.2107,41.2197,40.9774,41.09,17375.487423628,0
+SPHB.US,D,20180813,000000,41.0711,41.2576,40.8627,40.8657,14289.876827304,0
+SPHB.US,D,20180814,000000,41.1549,41.2665,41.0052,41.2107,19200.580464028,0
+SPHB.US,D,20180815,000000,40.8197,40.9145,40.2663,40.5375,170762.52388873,0
+SPHB.US,D,20180816,000000,40.8277,41.0242,40.7809,40.7899,71347.09870239,0
+SPHB.US,D,20180817,000000,40.6512,40.9594,40.5764,40.9045,47506.570162576,0
+SPHB.US,D,20180820,000000,40.9424,41.1469,40.8277,41.0611,23859.581708916,0
+SPHB.US,D,20180821,000000,41.1549,41.5766,41.1549,41.4451,122903.97149693,0
+SPHB.US,D,20180822,000000,41.4101,41.5976,41.2665,41.5388,34904.402998455,0
+SPHB.US,D,20180823,000000,41.4639,41.5437,41.2496,41.3413,15148.272235317,0
+SPHB.US,D,20180824,000000,41.6136,41.8379,41.5946,41.8189,27566.927297024,0
+SPHB.US,D,20180827,000000,42.0793,42.548,42.0793,42.4173,53976.625270631,0
+SPHB.US,D,20180828,000000,42.5758,42.6128,42.2856,42.4453,17886.91459429,0
+SPHB.US,D,20180829,000000,42.4263,42.7414,42.3336,42.6736,24874.413663248,0
+SPHB.US,D,20180830,000000,42.548,42.5758,42.2438,42.3036,23840.528539813,0
+SPHB.US,D,20180831,000000,42.2109,42.3136,42.1561,42.2856,17745.520023578,0
+SPHB.US,D,20180904,000000,42.1471,42.2109,41.9316,42.2109,261972.04998188,0
+SPHB.US,D,20180905,000000,42.1181,42.1471,41.7352,41.9486,39770.983506729,0
+SPHB.US,D,20180906,000000,41.9316,41.9406,41.2765,41.4211,73343.670264717,0
+SPHB.US,D,20180907,000000,41.2396,41.4809,41.0422,41.2027,73711.697267919,0
+SPHB.US,D,20180910,000000,41.4639,41.5806,41.3792,41.4729,260841.89621455,0
+SPHB.US,D,20180911,000000,41.1837,41.6036,41.1837,41.5308,206864.26814556,0
+SPHB.US,D,20180912,000000,41.3692,41.5208,41.09,41.4729,58195.398029401,0
+SPHB.US,D,20180913,000000,41.7252,41.9048,41.5946,41.6594,56380.33297274,0
+SPHB.US,D,20180914,000000,41.7452,42.0334,41.7452,41.9586,47246.845383751,0
+SPHB.US,D,20180917,000000,41.9766,41.9766,41.5208,41.5577,278263.51236339,0
+SPHB.US,D,20180918,000000,41.8569,42.0044,41.6973,41.9187,38137.424955735,0
+SPHB.US,D,20180919,000000,42.0523,42.2856,42.0523,42.2368,64319.487698478,0
+SPHB.US,D,20180920,000000,42.511,42.7813,42.511,42.7055,19284.815527431,0
+SPHB.US,D,20180921,000000,42.8291,42.914,42.6786,42.6875,33402.211034434,0
+SPHB.US,D,20180924,000000,42.6955,42.6955,42.4073,42.5669,56961.95602957,0
+SPHB.US,D,20180925,000000,42.6606,42.7603,42.3505,42.3804,18173.71492921,0
+SPHB.US,D,20180926,000000,42.3983,42.5639,42.0693,42.0972,29933.531459301,0
+SPHB.US,D,20180927,000000,42.2089,42.3904,42.1909,42.2458,11816.9760374,0
+SPHB.US,D,20180928,000000,42.0783,42.2936,42.0783,42.1351,23501.582689454,0
+SPHB.US,D,20181001,000000,42.3904,42.52,42.174,42.2747,56841.620224709,0
+SPHB.US,D,20181002,000000,42.2089,42.3405,42.0553,42.1161,32388.381878476,0
+SPHB.US,D,20181003,000000,42.3405,42.5569,42.174,42.3326,27372.384412499,0
+SPHB.US,D,20181004,000000,42.2188,42.2658,41.5437,41.8159,92869.157401871,0
+SPHB.US,D,20181005,000000,41.7981,41.8818,40.8886,41.1787,173487.12707047,0
+SPHB.US,D,20181008,000000,40.9903,41.1419,40.5695,40.9654,289108.77677653,0
+SPHB.US,D,20181009,000000,40.8127,40.9464,40.6632,40.6722,30929.31024453,0
+SPHB.US,D,20181010,000000,40.2613,40.2703,38.959,38.9859,88791.779213813,0
+SPHB.US,D,20181011,000000,38.7775,39.324,38.0296,38.236,536741.81281079,0
+SPHB.US,D,20181012,000000,39.1634,39.1634,38.2171,38.8144,429832.4753767,0
+SPHB.US,D,20181015,000000,38.6948,38.8822,38.4264,38.5163,28745.215386293,0
+SPHB.US,D,20181016,000000,38.7865,39.5195,38.7865,39.4905,252768.36650672,0
+SPHB.US,D,20181017,000000,39.6331,39.689,39.0886,39.4825,132780.53268094,0
+SPHB.US,D,20181018,000000,39.2851,39.2851,38.4036,38.5163,94531.797105708,0
+SPHB.US,D,20181019,000000,38.5731,38.9171,38.0566,38.1213,226182.17601932,0
+SPHB.US,D,20181022,000000,38.2918,38.3118,37.7852,37.8431,165381.50781467,0
+SPHB.US,D,20181023,000000,37.175,37.6257,36.4809,37.4202,237270.11763894,0
+SPHB.US,D,20181024,000000,37.2129,37.3534,35.5735,35.5924,180924.88260928,0
+SPHB.US,D,20181025,000000,35.7808,36.5787,35.7808,36.3413,62483.363875965,0
+SPHB.US,D,20181026,000000,35.4787,36.07,35.0389,35.5176,222562.07388973,0
+SPHB.US,D,20181029,000000,36.07,36.2316,34.4845,35.0479,129736.03681794,0
+SPHB.US,D,20181030,000000,35.1526,36.07,35.0948,36.0601,111582.37785621,0
+SPHB.US,D,20181031,000000,36.6804,37.0942,36.6135,36.7073,122599.12079128,0
+SPHB.US,D,20181101,000000,36.9516,37.8132,36.8669,37.7693,73179.211331406,0
+SPHB.US,D,20181102,000000,37.9458,38.2071,37.3076,37.6167,107799.82239006,0
+SPHB.US,D,20181105,000000,37.7284,37.8431,37.3146,37.7284,30873.153535594,0
+SPHB.US,D,20181106,000000,37.6836,37.9996,37.6836,37.9737,12355.478764156,0
+SPHB.US,D,20181107,000000,38.4504,38.8014,38.2439,38.7705,61835.556126461,0
+SPHB.US,D,20181108,000000,38.5831,38.8084,38.4314,38.5361,45997.358609938,0
+SPHB.US,D,20181109,000000,38.1971,38.1971,37.5689,37.8531,295190.7489139,0
+SPHB.US,D,20181112,000000,37.5689,37.5689,36.5857,36.6235,49430.940241987,0
+SPHB.US,D,20181113,000000,36.7741,37.3534,36.6435,36.7542,50159.974659773,0
+SPHB.US,D,20181114,000000,37.166,37.166,36.2475,36.5298,57172.543688078,0
+SPHB.US,D,20181115,000000,36.3044,37.2687,36.088,37.1112,155965.23108426,0
+SPHB.US,D,20181116,000000,36.7172,37.2129,36.7172,37.0454,99375.313251384,0
+SPHB.US,D,20181119,000000,36.8389,36.8389,35.761,35.8437,74797.727906793,0
+SPHB.US,D,20181120,000000,35.0001,35.761,34.8525,35.3381,178746.80454129,0
+SPHB.US,D,20181121,000000,35.724,36.0422,35.6861,35.743,124753.1316983,0
+SPHB.US,D,20181123,000000,35.368,35.751,35.368,35.5086,8758.4409971703,0
+SPHB.US,D,20181126,000000,35.9484,36.3982,35.9484,36.3902,59873.079708845,0
+SPHB.US,D,20181127,000000,36.2316,36.3982,36.0422,36.3144,98008.499067832,0
+SPHB.US,D,20181128,000000,36.7073,37.3335,36.1648,37.3335,116733.75310266,0
+SPHB.US,D,20181129,000000,37.166,37.4004,36.8847,37.1301,62194.557944299,0
+SPHB.US,D,20181130,000000,37.0543,37.4682,37.0364,37.4292,123854.62435534,0
+SPHB.US,D,20181203,000000,38.3387,38.4863,37.9458,38.2071,104923.79665388,0
+SPHB.US,D,20181204,000000,38.0476,38.0476,36.4062,36.472,81614.751252198,0
+SPHB.US,D,20181206,000000,35.6023,36.2945,35.2374,36.2945,140442.9150555,0
+SPHB.US,D,20181207,000000,36.2665,36.5667,34.9443,35.0948,133903.66685965,0
+SPHB.US,D,20181210,000000,34.9811,35.2185,34.3838,35.1128,87476.107747328,0
+SPHB.US,D,20181211,000000,35.7898,35.7898,34.8236,35.0579,106546.32442276,0
+SPHB.US,D,20181212,000000,35.6313,36.0162,35.395,35.395,105896.5110765,0
+SPHB.US,D,20181213,000000,35.5176,35.5894,35.0001,35.1326,227555.00699312,0
+SPHB.US,D,20181214,000000,34.6551,35.0579,34.3997,34.4766,78106.962540485,0
+SPHB.US,D,20181217,000000,34.3099,34.7029,33.5102,33.7476,126485.96728831,0
+SPHB.US,D,20181218,000000,34.0657,34.3539,33.7356,33.9331,95433.312843795,0
+SPHB.US,D,20181219,000000,33.9131,34.4845,32.8362,33.0057,233182.71146714,0
+SPHB.US,D,20181220,000000,32.863,33.241,32.1141,32.507,311718.87171163,0
+SPHB.US,D,20181221,000000,32.6187,32.9019,31.5616,31.6365,420986.79092101,0
+SPHB.US,D,20181224,000000,31.4281,31.6445,30.8646,30.8646,156734.377437,0
+SPHB.US,D,20181226,000000,31.1917,32.7483,30.7978,32.7284,257255.88922968,0
+SPHB.US,D,20181227,000000,32.1261,33.1153,31.806,33.1153,431303.58059113,0
+SPHB.US,D,20181228,000000,33.2849,33.5192,32.7872,33.0127,235748.87250581,0
+SPHB.US,D,20181231,000000,33.2749,33.4125,32.899,33.249,254011.8364903,0
+SPHB.US,D,20190102,000000,32.532,33.6239,32.532,33.4912,126648.42062487,0
+SPHB.US,D,20190103,000000,33.1522,33.1522,32.2767,32.3255,208076.65137953,0
+SPHB.US,D,20190104,000000,33.1912,34.0497,33.0027,33.954,383786.98244481,0
+SPHB.US,D,20190107,000000,34.0597,34.7926,33.8522,34.5653,122565.02564657,0
+SPHB.US,D,20190108,000000,35.1118,35.1118,34.4057,34.9053,223925.87967817,0
+SPHB.US,D,20190109,000000,35.1118,35.5845,35.0848,35.4139,148673.88410803,0
+SPHB.US,D,20190110,000000,35.2175,35.745,35.0848,35.735,210282.80780199,0
+SPHB.US,D,20190111,000000,35.4318,35.7918,35.3291,35.7061,496812.38716099,0
+SPHB.US,D,20190114,000000,35.3201,35.5555,35.2993,35.395,245985.43830603,0
+SPHB.US,D,20190115,000000,35.6393,35.8098,35.5186,35.7709,119413.23035757,0
+SPHB.US,D,20190116,000000,35.8547,36.1239,35.8268,35.9315,141545.99326673,0
+SPHB.US,D,20190117,000000,35.716,36.4969,35.6413,36.3034,144813.11036872,0
+SPHB.US,D,20190118,000000,36.7322,37.1401,36.4869,37.0354,271082.47320827,0
+SPHB.US,D,20190122,000000,36.6774,36.6774,35.9215,36.1388,260201.10805367,0
+SPHB.US,D,20190123,000000,36.3463,36.4121,35.5745,35.9315,210452.28072717,0
+SPHB.US,D,20190124,000000,36.1388,36.6863,36.1388,36.6025,36928.050116876,0
+SPHB.US,D,20190125,000000,36.9685,37.3924,36.9506,37.3345,226687.58639974,0
+SPHB.US,D,20190128,000000,36.6863,36.9127,36.5447,36.806,63558.363732729,0
+SPHB.US,D,20190129,000000,36.9407,36.9407,36.5727,36.5926,71144.533430873,0
+SPHB.US,D,20190130,000000,36.9506,37.4402,36.6305,37.3076,129945.62167808,0
+SPHB.US,D,20190131,000000,37.2219,37.6856,37.2219,37.5529,130952.43124542,0
+SPHB.US,D,20190201,000000,37.6087,37.9019,37.517,37.7404,80497.633863734,0
+SPHB.US,D,20190204,000000,37.7783,37.9309,37.6277,37.9309,297696.74205014,0
+SPHB.US,D,20190205,000000,37.9588,38.1552,37.9209,38.0604,45512.004196997,0
+SPHB.US,D,20190206,000000,38.0794,38.2499,38.0566,38.1163,72440.148929882,0
+SPHB.US,D,20190207,000000,37.7494,37.8072,37.15,37.3934,58068.042635923,0
+SPHB.US,D,20190208,000000,37.1201,37.517,36.9506,37.517,56423.453302815,0
+SPHB.US,D,20190211,000000,37.6466,37.7683,37.5339,37.6466,277436.20370497,0
+SPHB.US,D,20190212,000000,38.0156,38.4484,38.0156,38.3646,52510.534048068,0
+SPHB.US,D,20190213,000000,38.5511,38.7156,38.5133,38.5511,53889.381812106,0
+SPHB.US,D,20190214,000000,38.3258,38.7026,38.3258,38.5331,207299.4826398,0
+SPHB.US,D,20190215,000000,38.8233,38.9211,38.7286,38.8523,24219.586325127,0
+SPHB.US,D,20190219,000000,38.7496,39.1165,38.7286,39.0028,17831.760683728,0
+SPHB.US,D,20190220,000000,39.0488,39.334,39.0488,39.2113,44209.369109372,0
+SPHB.US,D,20190221,000000,39.1455,39.1455,38.7406,38.8772,76554.630657772,0
+SPHB.US,D,20190222,000000,39.1225,39.29,39.0587,39.2571,41913.963631638,0
+SPHB.US,D,20190225,000000,39.5583,39.7867,39.4466,39.4566,30880.173124211,0
+SPHB.US,D,20190226,000000,39.2761,39.5115,39.2761,39.3429,4721493.6339495,0
+SPHB.US,D,20190227,000000,39.2482,39.3528,38.9759,39.306,721407.13335451,0
+SPHB.US,D,20190228,000000,39.1535,39.1833,38.94,39.0028,733154.91630412,0
+SPHB.US,D,20190301,000000,39.334,39.5025,39.0786,39.3908,88144.974262683,0
+SPHB.US,D,20190304,000000,39.6162,39.653,38.6928,39.1455,291747.13929812,0
+SPHB.US,D,20190305,000000,39.0786,39.0786,38.8353,38.8822,61862.631682555,0
+SPHB.US,D,20190306,000000,38.7596,38.7596,38.2889,38.3347,123345.20278142,0
+SPHB.US,D,20190307,000000,38.2689,38.2689,37.6985,37.8741,193072.78211005,0
+SPHB.US,D,20190308,000000,37.4302,37.7124,37.2777,37.7124,121079.8812549,0
+SPHB.US,D,20190311,000000,37.7982,38.4384,37.7982,38.4384,480446.71769983,0
+SPHB.US,D,20190312,000000,38.4863,38.7156,38.4384,38.608,92112.044629617,0
+SPHB.US,D,20190313,000000,38.8623,39.1255,38.7765,38.949,97858.079311755,0
+SPHB.US,D,20190314,000000,39.0198,39.0198,38.7596,38.8233,81154.466798603,0
+SPHB.US,D,20190315,000000,38.949,39.2861,38.949,39.1634,46670.236318789,0
+SPHB.US,D,20190318,000000,39.3528,39.4396,39.1016,39.315,50330.450383327,0
+SPHB.US,D,20190319,000000,39.5393,39.683,39.2661,39.4197,255331.51915027,0
+SPHB.US,D,20190320,000000,39.334,39.5593,38.9939,39.2482,99459.548314786,0
+SPHB.US,D,20190321,000000,39.2661,40.2025,39.2661,40.0968,141208.05021474,0
+SPHB.US,D,20190322,000000,39.7977,39.7977,38.7116,38.7196,149236.45399575,0
+SPHB.US,D,20190325,000000,38.588,38.7954,38.3248,38.607,325975.6561926,0
+SPHB.US,D,20190326,000000,39.0398,39.2392,38.7136,38.958,108954.04331836,0
+SPHB.US,D,20190327,000000,38.9311,39.0686,38.2649,38.5421,88454.838960202,0
+SPHB.US,D,20190328,000000,38.6828,38.8723,38.5033,38.8034,76020.139124512,0
+SPHB.US,D,20190329,000000,39.2392,39.2791,39.0786,39.2113,150629.34093703,0
+SPHB.US,D,20190401,000000,39.673,40.1247,39.673,40.0968,323943.98668718,0
+SPHB.US,D,20190402,000000,40.1447,40.2494,40.032,40.2025,90531.634392436,0
+SPHB.US,D,20190403,000000,40.5405,40.8547,40.4269,40.5595,108855.76907772,0
+SPHB.US,D,20190404,000000,40.5505,40.6442,40.2773,40.5595,239553.48953619,0
+SPHB.US,D,20190405,000000,40.718,40.9125,40.718,40.8816,88482.917314669,0
+SPHB.US,D,20190408,000000,40.8137,40.9484,40.6104,40.9384,304155.76637609,0
+SPHB.US,D,20190409,000000,40.7021,40.7021,40.371,40.4369,108831.70191675,0
+SPHB.US,D,20190410,000000,40.5127,40.8617,40.5127,40.8617,93876.969767586,0
+SPHB.US,D,20190411,000000,40.9205,40.9654,40.738,40.8816,59063.821421151,0
+SPHB.US,D,20190412,000000,41.4181,41.5039,41.3134,41.4749,64434.80951147,0
+SPHB.US,D,20190415,000000,41.4371,41.4559,41.1539,41.2197,40234.276355446,0
+SPHB.US,D,20190416,000000,41.4371,41.5597,41.3702,41.4939,52593.766313097,0
+SPHB.US,D,20190417,000000,41.7013,41.7013,41.1359,41.2017,55978.210824827,0
+SPHB.US,D,20190418,000000,41.3324,41.3513,41.0302,41.3324,72617.644242053,0
+SPHB.US,D,20190422,000000,41.2396,41.4471,41.1728,41.4271,83426.807913738,0
+SPHB.US,D,20190423,000000,41.5318,41.8579,41.5129,41.8229,78182.172418523,0
+SPHB.US,D,20190424,000000,41.8609,41.9556,41.7761,41.7861,64217.202264346,0
+SPHB.US,D,20190425,000000,41.7681,41.7681,41.2396,41.4559,56859.670595438,0
+SPHB.US,D,20190426,000000,41.2197,41.5497,40.9834,41.5497,82981.56543575,0
+SPHB.US,D,20190429,000000,41.6166,41.7392,41.5467,41.6256,112485.89919104,0
+SPHB.US,D,20190430,000000,41.6166,41.6534,41.2765,41.6534,49772.894487468,0
+SPHB.US,D,20190501,000000,41.9286,41.9286,41.2496,41.2496,89896.863021792,0
+SPHB.US,D,20190502,000000,41.097,41.4131,40.8029,41.1269,246160.92802145,0
+SPHB.US,D,20190503,000000,41.1827,41.5976,41.1827,41.5876,57631.8253433,0
+SPHB.US,D,20190506,000000,40.5695,41.2745,40.4468,41.1927,102009.66457948,0
+SPHB.US,D,20190507,000000,40.6822,40.7939,39.9263,40.3142,64479.935438293,0
+SPHB.US,D,20190508,000000,40.2025,40.5695,40.1497,40.2394,53223.523691872,0
+SPHB.US,D,20190509,000000,39.7677,40.1247,39.306,40.0609,81075.245727069,0
+SPHB.US,D,20190510,000000,39.7977,40.2025,39.1674,40.0699,45694.513501037,0
+SPHB.US,D,20190513,000000,39.0108,39.0358,38.2968,38.3986,420419.20704141,0
+SPHB.US,D,20190514,000000,38.6828,39.321,38.6648,39.0786,67358.969569605,0
+SPHB.US,D,20190515,000000,38.7116,39.4925,38.6868,39.3528,68287.560863786,0
+SPHB.US,D,20190516,000000,39.4665,39.8715,39.4665,39.6271,45843.930458741,0
+SPHB.US,D,20190517,000000,39.1833,39.683,39.0298,39.0786,69362.560720548,0
+SPHB.US,D,20190520,000000,38.5691,38.7586,38.3916,38.5501,348474.44050821,0
+SPHB.US,D,20190521,000000,38.9311,39.2442,38.9211,39.1833,4768374.4579268,0
+SPHB.US,D,20190522,000000,38.8911,39.1733,38.7196,38.7196,635791.21659067,0
+SPHB.US,D,20190523,000000,38.2311,38.2311,37.7015,37.9289,111171.23052294,0
+SPHB.US,D,20190524,000000,38.2211,38.3208,37.9727,38.0506,26196.101919977,0
+SPHB.US,D,20190528,000000,38.1632,38.3328,37.7763,37.7763,20665.668888217,0
+SPHB.US,D,20190529,000000,37.4771,37.7194,37.2577,37.5689,42031.291041378,0
+SPHB.US,D,20190530,000000,37.8052,37.8999,37.3904,37.5509,80596.910902745,0
+SPHB.US,D,20190531,000000,36.9945,37.154,36.784,36.784,430413.09563516,0
+SPHB.US,D,20190603,000000,36.8818,37.0802,36.3992,36.5797,396430.26434227,0
+SPHB.US,D,20190604,000000,37.0902,37.8899,37.0324,37.8899,426276.55234305,0
+SPHB.US,D,20190605,000000,38.1443,38.1443,37.5509,38.0056,371080.52424981,0
+SPHB.US,D,20190606,000000,38.0416,38.3846,37.8809,38.2579,65439.613482063,0
+SPHB.US,D,20190607,000000,38.4374,38.8134,38.4374,38.6738,194977.09622199,0
+SPHB.US,D,20190610,000000,38.9759,39.4366,38.9759,39.0886,402333.7383691,0
+SPHB.US,D,20190611,000000,39.4466,39.5263,38.968,39.0647,25149.180417682,0
+SPHB.US,D,20190612,000000,38.9111,38.9111,38.6359,38.6738,651731.69954132,0
+SPHB.US,D,20190613,000000,38.8911,39.0198,38.8134,39.0198,406381.03260594,0
+SPHB.US,D,20190614,000000,38.7765,38.7765,38.5781,38.6259,571293.23078165,0
+SPHB.US,D,20190617,000000,38.588,38.8623,38.5791,38.6738,162736.12570447,0
+SPHB.US,D,20190618,000000,39.0488,39.8165,39.0488,39.5025,411330.84537925,0
+SPHB.US,D,20190619,000000,39.6271,39.7478,39.4755,39.663,400156.66309947,0
+SPHB.US,D,20190620,000000,40.3052,40.351,39.8715,40.1735,131285.36030553,0
+SPHB.US,D,20190621,000000,40.0778,40.1825,39.9492,39.9652,49599.410368794,0
+SPHB.US,D,20190624,000000,39.9841,40.1167,39.8435,39.8884,289507.89052932,0
+SPHB.US,D,20190625,000000,39.7767,39.8235,39.3698,39.3878,28336.073649764,0
+SPHB.US,D,20190626,000000,39.7767,39.9841,39.7767,39.8784,264181.21479946,0
+SPHB.US,D,20190627,000000,40.013,40.2872,40.013,40.2135,795157.93975901,0
+SPHB.US,D,20190628,000000,40.4,40.5924,40.2454,40.5625,63302.650147398,0
+SPHB.US,D,20190701,000000,41.4549,41.5019,40.8417,41.0172,99955.93350984,0
+SPHB.US,D,20190702,000000,40.9704,40.9704,40.6862,40.8277,59666.503243833,0
+SPHB.US,D,20190703,000000,40.9344,41.0272,40.8687,41.0272,37117.579009533,0
+SPHB.US,D,20190705,000000,40.9155,41.0072,40.5725,40.9893,37134.626581889,0
+SPHB.US,D,20190708,000000,40.7519,40.8377,40.5535,40.6303,38983.78678326,0
+SPHB.US,D,20190709,000000,40.392,40.8377,40.392,40.8187,46260.091783887,0
+SPHB.US,D,20190710,000000,41.084,41.3453,40.9634,41.0072,31506.922107865,0
+SPHB.US,D,20190711,000000,41.1229,41.1419,40.8956,41.103,32439.524595541,0
+SPHB.US,D,20190712,000000,41.1599,41.4639,41.1599,41.4639,89992.128867308,0
+SPHB.US,D,20190715,000000,41.5587,41.5587,41.3762,41.4251,12085.726001591,0
+SPHB.US,D,20190716,000000,41.3682,41.4749,41.1519,41.1698,12572.083212906,0
+SPHB.US,D,20190717,000000,41.2167,41.2167,40.8856,40.8856,28705.10345134,0
+SPHB.US,D,20190718,000000,40.8187,41.0581,40.6862,40.9982,43045.120197336,0
+SPHB.US,D,20190719,000000,41.2636,41.2636,40.9055,40.9055,17886.91459429,0
+SPHB.US,D,20190722,000000,41.0072,41.2077,41.0072,41.1419,39112.144975113,0
+SPHB.US,D,20190723,000000,41.3493,41.6056,41.2735,41.5966,26634.324809348,0
+SPHB.US,D,20190724,000000,41.6344,42.167,41.6344,42.1181,46821.65887324,0
+SPHB.US,D,20190725,000000,41.9097,41.9097,41.3114,41.3981,96492.267926577,0
+SPHB.US,D,20190726,000000,41.6624,41.6714,41.5427,41.5866,42262.937465737,0
+SPHB.US,D,20190729,000000,41.6923,41.6923,41.086,41.3682,41238.077527666,0
+SPHB.US,D,20190730,000000,40.9245,41.3204,40.9245,41.3024,13823.575583466,0
+SPHB.US,D,20190731,000000,41.2934,41.3014,40.2872,40.7131,66543.694491668,0
+SPHB.US,D,20190801,000000,40.5535,40.8966,39.5483,39.8155,466498.795118,0
+SPHB.US,D,20190802,000000,39.5573,39.5573,38.8563,39.1016,148348.9774349,0
+SPHB.US,D,20190805,000000,38.4873,38.4873,37.3385,37.6636,216732.80694257,0
+SPHB.US,D,20190806,000000,38.1443,38.3506,37.7084,38.1293,360867.0228122,0
+SPHB.US,D,20190807,000000,37.5579,38.2311,37.4532,38.1542,180758.41807922,0
+SPHB.US,D,20190808,000000,38.4683,39.1694,38.4294,39.1694,141073.67523265,0
+SPHB.US,D,20190809,000000,38.8074,38.8074,38.2011,38.4195,85076.411238714,0
+SPHB.US,D,20190812,000000,38.0406,38.0496,37.5948,37.7364,111251.45439284,0
+SPHB.US,D,20190813,000000,37.7743,38.8134,37.7743,38.4394,45203.142297853,0
+SPHB.US,D,20190814,000000,37.6417,37.6417,36.9127,37.0274,59107.944549601,0
+SPHB.US,D,20190815,000000,37.159,37.1869,36.7132,37.0074,55262.212785901,0
+SPHB.US,D,20190816,000000,37.3006,37.6995,37.3006,37.6327,47901.672721872,0
+SPHB.US,D,20190819,000000,38.2499,38.4195,38.1223,38.3258,54159.134574671,0
+SPHB.US,D,20190820,000000,38.1632,38.2161,37.9428,37.9947,33947.733349806,0
+SPHB.US,D,20190821,000000,38.3996,38.5611,38.2978,38.4095,50824.829981633,0
+SPHB.US,D,20190822,000000,38.6099,38.6099,38.2111,38.4195,31303.354037975,0
+SPHB.US,D,20190823,000000,38.1064,38.3178,36.9506,37.1112,92534.222745007,0
+SPHB.US,D,20190826,000000,37.512,37.512,37.2229,37.3485,42571.799364881,0
+SPHB.US,D,20190827,000000,37.6417,37.6706,37.0514,37.168,37804.495895617,0
+SPHB.US,D,20190828,000000,36.9895,37.5669,36.8449,37.521,27510.770588089,0
+SPHB.US,D,20190829,000000,38.0136,38.3447,38.0136,38.2589,24864.38567951,0
+SPHB.US,D,20190830,000000,38.5242,38.6189,38.0974,38.3178,67700.923815086,0
+SPHB.US,D,20190903,000000,37.9089,38.0406,37.5389,37.7364,228623.99005964,0
+SPHB.US,D,20190904,000000,38.1911,38.4294,38.1911,38.4294,32306.152411821,0
+SPHB.US,D,20190905,000000,38.9251,39.5952,38.9251,39.4536,96719.903157439,0
+SPHB.US,D,20190906,000000,39.5293,39.5673,39.2791,39.4257,360657.43795206,0
+SPHB.US,D,20190909,000000,39.644,39.8615,39.5473,39.8435,102666.49751435,0
+SPHB.US,D,20190910,000000,39.7867,40.1177,39.5573,40.1177,39245.517158835,0
+SPHB.US,D,20190911,000000,40.3431,40.6204,40.027,40.6104,56028.350743519,0
+SPHB.US,D,20190912,000000,40.6772,40.8956,40.383,40.5335,77877.321712875,0
+SPHB.US,D,20190913,000000,40.7061,40.8317,40.5745,40.6772,65361.395208903,0
+SPHB.US,D,20190916,000000,40.6772,41.0272,40.6772,40.9794,344590.6024063,0
+SPHB.US,D,20190917,000000,40.8567,40.8567,40.4877,40.7609,302183.26197473,0
+SPHB.US,D,20190918,000000,40.6124,40.6124,40.042,40.4877,60368.462105525,0
+SPHB.US,D,20190919,000000,40.6303,40.7081,40.2972,40.2992,91194.484117548,0
+SPHB.US,D,20190920,000000,40.392,40.4588,39.9362,39.9652,239221.56327444,0
+SPHB.US,D,20190923,000000,39.8046,40.1127,39.8046,40.022,134655.76564003,0
+SPHB.US,D,20190924,000000,40.1945,40.1945,39.2143,39.3578,95770.253097408,0
+SPHB.US,D,20190925,000000,39.3988,39.8705,39.0048,39.7957,37876.697378535,0
+SPHB.US,D,20190926,000000,39.7657,39.7657,39.3858,39.5363,81816.313725342,0
+SPHB.US,D,20190927,000000,39.6241,39.7178,38.9211,39.0796,49638.519505373,0
+SPHB.US,D,20190930,000000,39.1664,39.4087,39.0906,39.33,90235.808872151,0
+SPHB.US,D,20191001,000000,39.5175,39.68,38.5571,38.595,312491.02645949,0
+SPHB.US,D,20191002,000000,38.1771,38.2071,37.6437,37.8251,111462.04205135,0
+SPHB.US,D,20191003,000000,37.7574,38.3018,37.2358,38.3018,115300.75422643,0
+SPHB.US,D,20191004,000000,38.4145,38.7008,38.2918,38.7008,21210.188405216,0
+SPHB.US,D,20191007,000000,38.585,38.8034,38.4634,38.4634,52233.761696887,0
+SPHB.US,D,20191008,000000,38.0446,38.0446,37.4741,37.4741,117740.56267,0
+SPHB.US,D,20191009,000000,37.9309,38.1193,37.8251,37.9488,85902.717098764,0
+SPHB.US,D,20191010,000000,37.9777,38.5192,37.9678,38.3387,82025.898585475,0
+SPHB.US,D,20191011,000000,38.9948,39.6142,38.9948,39.2701,419014.28651965,0
+SPHB.US,D,20191014,000000,39.0906,39.31,39.0318,39.2601,8028.4037810105,0
+SPHB.US,D,20191015,000000,39.3578,39.9752,39.3578,39.8615,24052.118996695,0
+SPHB.US,D,20191016,000000,39.661,39.7657,39.4516,39.4705,34743.95525864,0
+SPHB.US,D,20191017,000000,39.7677,39.8535,39.4945,39.5942,11462.988211433,0
+SPHB.US,D,20191018,000000,39.5075,39.643,39.0418,39.2233,1125126.7390763,0
+SPHB.US,D,20191021,000000,39.4795,39.8026,39.4795,39.7558,25369.796059928,0
+SPHB.US,D,20191022,000000,39.8535,39.8983,39.643,39.643,20758.929136985,0
+SPHB.US,D,20191023,000000,39.4327,39.8435,39.2701,39.7368,85312.068856568,0
+SPHB.US,D,20191024,000000,40.013,40.1077,39.7278,40.013,38682.947271107,0
+SPHB.US,D,20191025,000000,39.9462,40.4897,39.9362,40.4219,57123.406567759,0
+SPHB.US,D,20191028,000000,40.8157,40.8986,40.735,40.8307,314879.69218599,0
+SPHB.US,D,20191029,000000,40.6991,40.8696,40.6502,40.7091,42556.757389274,0
+SPHB.US,D,20191030,000000,40.5844,40.6422,40.374,40.6224,68333.689588983,0
+SPHB.US,D,20191031,000000,40.4897,40.4897,39.8335,40.2703,189985.16591698,0
+SPHB.US,D,20191101,000000,40.5276,41.0781,40.4607,41.0781,61900.738020761,0
+SPHB.US,D,20191104,000000,41.45,41.7541,41.4351,41.7302,368627.67942739,0
+SPHB.US,D,20191105,000000,41.8399,42.0962,41.7641,41.7641,125869.24628839,0
+SPHB.US,D,20191106,000000,41.8499,41.8499,41.2636,41.3732,133692.07640276,0
+SPHB.US,D,20191107,000000,41.7731,41.8778,41.5168,41.6306,225176.36925035,0
+SPHB.US,D,20191108,000000,41.45,41.7921,41.2596,41.7921,100242.73384476,0
+SPHB.US,D,20191111,000000,41.4689,41.7252,41.3602,41.6784,130016.82036262,0
+SPHB.US,D,20191112,000000,41.7921,42.0004,41.6236,41.7541,121654.48472311,0
+SPHB.US,D,20191113,000000,41.4589,41.6454,41.3902,41.5547,43139.383244477,0
+SPHB.US,D,20191114,000000,41.4301,41.6784,41.4301,41.6016,74395.605758882,0
+SPHB.US,D,20191115,000000,41.9726,42.0863,41.81,42.0394,590600.10787331,0
+SPHB.US,D,20191118,000000,41.9915,41.9915,41.6584,41.8399,114330.04540055,0
+SPHB.US,D,20191119,000000,41.9366,41.9366,41.4769,41.7352,98834.80492788,0
+SPHB.US,D,20191120,000000,41.5836,41.8199,41.2406,41.4301,73504.118004532,0
+SPHB.US,D,20191121,000000,41.2785,41.5547,41.2306,41.4301,45043.697356411,0
+SPHB.US,D,20191122,000000,41.5736,41.6884,41.3732,41.6216,56197.8236687,0
+SPHB.US,D,20191125,000000,41.7921,42.3734,41.7641,42.3734,75626.03936359,0
+SPHB.US,D,20191126,000000,42.3246,42.3246,42.1151,42.1959,154727.77789093,0
+SPHB.US,D,20191127,000000,42.3345,42.4771,42.2288,42.4771,47312.027278051,0
+SPHB.US,D,20191129,000000,42.2378,42.3066,42.1251,42.165,32694.235382499,0
+SPHB.US,D,20191202,000000,42.2378,42.2378,41.6484,41.6584,416512.3045769,0
+SPHB.US,D,20191203,000000,41.0212,41.0212,40.5864,41.0162,155916.09396394,0
+SPHB.US,D,20191204,000000,41.3543,41.6684,41.3543,41.5358,315384.09976804,0
+SPHB.US,D,20191205,000000,41.6684,41.7063,41.4131,41.5168,80890.730826282,0
+SPHB.US,D,20191206,000000,41.8579,42.2856,41.8399,42.2099,118653.1091902,0
+SPHB.US,D,20191209,000000,42.165,42.2766,42.0104,42.0194,339020.05743959,0
+SPHB.US,D,20191210,000000,42.0004,42.2648,41.9167,42.0104,36309.323520213,0
+SPHB.US,D,20191211,000000,42.1351,42.4023,42.1351,42.4023,37483.600415986,0
+SPHB.US,D,20191212,000000,42.4203,43.4813,42.3146,43.4265,234800.22524415,0
+SPHB.US,D,20191213,000000,43.4663,43.8014,43.0695,43.1812,63482.151056316,0
+SPHB.US,D,20191216,000000,43.581,43.8952,43.581,43.6279,487424.18878504,0
+SPHB.US,D,20191217,000000,43.7715,43.7835,43.619,43.7615,181137.47586454,0
+SPHB.US,D,20191218,000000,43.8284,44.0357,43.7615,43.9042,45001.57982471,0
+SPHB.US,D,20191219,000000,44.1704,44.1704,43.9779,44.1225,52001.112474155,0
+SPHB.US,D,20191220,000000,44.3897,44.4077,44.2332,44.2851,55933.084898004,0
+SPHB.US,D,20191223,000000,44.5044,44.7487,44.4297,44.7069,84889.890741179,0
+SPHB.US,D,20191224,000000,44.7467,44.7467,44.6381,44.6969,13872.712703784,0
+SPHB.US,D,20191226,000000,44.8784,44.9153,44.7517,44.8286,54194.232517756,0
+SPHB.US,D,20191227,000000,45.0679,45.0679,44.5514,44.6182,59932.244812902,0
+SPHB.US,D,20191230,000000,44.6092,44.6481,44.2672,44.3499,43595.656504577,0
+SPHB.US,D,20191231,000000,44.2672,44.5692,44.1215,44.5414,39592.485396185,0
+SPHB.US,D,20200102,000000,44.9522,45.1926,44.7438,45.1926,114323.02581193,0
+SPHB.US,D,20200103,000000,44.677,44.7797,44.5514,44.6092,124161.48065773,0
+SPHB.US,D,20200106,000000,44.2572,44.7069,44.2092,44.7069,89224.988111315,0
+SPHB.US,D,20200107,000000,44.8196,45.0878,44.7249,45.0091,399944.06984422,0
+SPHB.US,D,20200108,000000,45.0091,45.3351,44.8196,45.0978,108631.14224198,0
+SPHB.US,D,20200109,000000,45.4019,45.4019,45.0679,45.3481,55751.578392338,0
+SPHB.US,D,20200110,000000,45.4019,45.4179,44.9612,45.0679,135900.23842197,0
+SPHB.US,D,20200113,000000,45.1926,45.4299,45.0389,45.4109,67421.143068783,0
+SPHB.US,D,20200114,000000,45.4588,45.745,45.3351,45.5176,86187.511836936,0
+SPHB.US,D,20200115,000000,45.4109,45.5076,45.1068,45.2863,54065.874325903,0
+SPHB.US,D,20200116,000000,45.5456,45.8886,45.5456,45.8886,44265.525818307,0
+SPHB.US,D,20200117,000000,46.0691,46.0691,45.7948,45.9365,68575.363997079,0
+SPHB.US,D,20200121,000000,45.6692,45.8606,45.5176,45.5655,81243.715853875,0
+SPHB.US,D,20200122,000000,45.6871,45.8038,45.3251,45.3919,133854.52973933,0
+SPHB.US,D,20200123,000000,45.2194,45.5844,44.8495,45.5456,245493.06430448,0
+SPHB.US,D,20200124,000000,45.6871,45.6871,44.5384,44.8784,151256.08992068,0
+SPHB.US,D,20200127,000000,43.597,43.8174,43.4235,43.4634,660419.94465233,0
+SPHB.US,D,20200128,000000,43.7695,44.2292,43.5502,44.0837,111008.77718637,0
+SPHB.US,D,20200129,000000,44.302,44.322,43.7595,43.7795,137327.22050795,0
+SPHB.US,D,20200130,000000,43.3677,43.8453,43.0715,43.8363,185318.1422851,0
+SPHB.US,D,20200131,000000,43.587,43.587,42.5848,42.7275,358126.37485647,0
+SPHB.US,D,20200203,000000,42.911,43.4045,42.911,43.0815,390932.92365684,0
+SPHB.US,D,20200204,000000,43.8832,44.3799,43.8832,44.2761,155986.28985011,0
+SPHB.US,D,20200205,000000,44.9153,45.0878,44.7069,45.0479,136368.54526255,0
+SPHB.US,D,20200206,000000,45.2114,45.2962,44.9153,45.0779,64495.980212275,0
+SPHB.US,D,20200207,000000,44.7517,44.7517,44.2851,44.293,96182.403229058,0
+SPHB.US,D,20200210,000000,44.1305,44.5414,44.1305,44.5234,55697.42728015,0
+SPHB.US,D,20200211,000000,44.8954,45.3651,44.8784,45.0878,90362.161467256,0
+SPHB.US,D,20200212,000000,45.4688,45.8038,45.4688,45.7061,472611.85400496,0
+SPHB.US,D,20200213,000000,45.384,45.6961,45.2284,45.5456,330192.42335462,0
+SPHB.US,D,20200214,000000,45.6124,45.6593,45.0978,45.3062,133635.91969382,0
+SPHB.US,D,20200218,000000,44.9612,45.0479,44.6481,44.9711,224558.64545207,0
+SPHB.US,D,20200219,000000,45.3062,45.7061,45.3062,45.6213,260453.81324388,0
+SPHB.US,D,20200220,000000,45.6124,45.9464,45.1556,45.5655,108155.81581278,0
+SPHB.US,D,20200221,000000,45.2574,45.2574,44.4387,44.6381,119589.72287137,0
+SPHB.US,D,20200224,000000,42.7374,42.882,42.2806,42.4601,123742.31093746,0
+SPHB.US,D,20200225,000000,42.7953,42.901,40.5505,40.7121,457296.11444122,0
+SPHB.US,D,20200226,000000,40.9804,41.4191,40.0908,40.1297,705995.12514688,0
+SPHB.US,D,20200227,000000,38.9291,40.1497,38.1901,38.4793,377206.61951564,0
+SPHB.US,D,20200228,000000,37.0752,38.8483,37.0752,38.7925,959429.34977384,0
+SPHB.US,D,20200302,000000,39.2412,39.9582,38.1532,39.9582,759132.40817859,0
+SPHB.US,D,20200303,000000,40.035,40.6552,38.0954,38.5361,1661888.6078545,0
+SPHB.US,D,20200304,000000,39.2511,39.671,38.4973,39.6152,511809.23684186,0
+SPHB.US,D,20200305,000000,38.3916,38.6978,37.4851,37.7414,278743.85278445,0
+SPHB.US,D,20200306,000000,36.2715,37.1122,35.5555,36.2815,1291994.3940809,0
+SPHB.US,D,20200309,000000,33.3885,33.3885,31.5736,31.6484,175600.02324416,0
+SPHB.US,D,20200310,000000,33.2539,33.7117,31.5916,33.7117,258911.5093449,0
+SPHB.US,D,20200311,000000,32.539,32.7872,30.9913,31.4111,384326.48796995,0
+SPHB.US,D,20200312,000000,28.6897,29.5394,27.4771,27.5329,414708.27030236,0
+SPHB.US,D,20200313,000000,29.5483,30.3979,27.6586,30.3311,386757.27122815,0
+SPHB.US,D,20200316,000000,26.0242,28.1463,25.0698,26.2356,348982.85928375,0
+SPHB.US,D,20200317,000000,26.6245,27.6965,25.0988,27.3714,301902.47843006,0
+SPHB.US,D,20200318,000000,25.5295,25.8627,23.5889,25.012,339156.43801843,0
+SPHB.US,D,20200319,000000,24.7538,26.3412,23.9051,25.8147,138954.76226871,0
+SPHB.US,D,20200320,000000,26.3792,26.8559,24.8315,24.9073,235503.18690422,0
+SPHB.US,D,20200323,000000,25.1407,25.1407,23.7994,24.4216,259339.70425053,0
+SPHB.US,D,20200324,000000,26.0262,27.6895,26.0262,27.2428,393620.42329875,0
+SPHB.US,D,20200325,000000,28.0076,29.7687,27.0563,28.3686,414888.77400965,0
+SPHB.US,D,20200326,000000,28.8443,30.0809,28.5641,29.7986,635861.41247685,0
+SPHB.US,D,20200327,000000,28.6997,29.0797,28.1662,28.3018,211274.57539373,0
+SPHB.US,D,20200330,000000,28.4653,28.9021,27.6895,28.8543,324280.9269408,0
+SPHB.US,D,20200331,000000,28.932,29.272,28.234,28.3965,219559.69555844,0
+SPHB.US,D,20200401,000000,27.2129,27.4352,26.435,26.6474,563185.6059291,0
+SPHB.US,D,20200402,000000,26.5896,27.9029,26.4649,27.1929,448729.20793345,0
+SPHB.US,D,20200403,000000,27.0374,27.4651,26.3184,26.6864,340690.71953041,0
+SPHB.US,D,20200406,000000,27.884,29.5164,27.884,29.282,933261.32620833,0
+SPHB.US,D,20200407,000000,30.7599,31.1967,29.633,29.6919,609714.44767718,0
+SPHB.US,D,20200408,000000,30.1965,31.3831,29.9731,31.2655,728621.26485596,0
+SPHB.US,D,20200409,000000,32.1121,32.7643,31.1409,31.6843,770714.72939652,0
+SPHB.US,D,20200413,000000,31.7332,31.7332,30.5565,31.1019,307118.03277243,0
+SPHB.US,D,20200414,000000,31.9466,32.179,31.3643,31.82,196340.90201041,0
+SPHB.US,D,20200415,000000,30.7399,30.7399,30.1197,30.4508,399021.49534029,0
+SPHB.US,D,20200416,000000,30.6632,30.6632,29.8564,30.1586,270470.76620022,0
+SPHB.US,D,20200417,000000,31.2366,31.7033,31.1209,31.6355,513926.14420904,0
+SPHB.US,D,20200420,000000,30.9264,31.6355,30.6442,30.9076,397408.99555514,0
+SPHB.US,D,20200421,000000,30.1786,30.4797,29.672,29.8076,620707.12345128,0
+SPHB.US,D,20200422,000000,30.6153,30.9076,30.4109,30.7121,329447.34416286,0
+SPHB.US,D,20200423,000000,30.9943,31.5966,30.8776,30.9354,354189.38844076,0
+SPHB.US,D,20200424,000000,31.2854,31.7481,30.9354,31.5966,309372.32351684,0
+SPHB.US,D,20200427,000000,31.8778,32.6955,31.7233,32.5599,476055.46362076,0
+SPHB.US,D,20200428,000000,33.3177,33.7147,32.6955,33.1333,442405.56138798,0
+SPHB.US,D,20200429,000000,34.0079,35.0878,33.954,35.0379,603661.55669265,0
+SPHB.US,D,20200430,000000,34.5902,34.5902,33.7645,33.8822,438344.2279739,0
+SPHB.US,D,20200501,000000,32.9199,32.9877,31.9466,32.169,630311.92627598,0
+SPHB.US,D,20200504,000000,31.811,32.3645,31.4021,32.3265,613681.51804411,0
+SPHB.US,D,20200505,000000,33.0735,33.4634,32.4233,32.492,521935.49482095,0
+SPHB.US,D,20200506,000000,32.85,33.0635,32.2767,32.3455,267721.09305914,0
+SPHB.US,D,20200507,000000,32.87,33.4823,32.87,32.9977,1040684.0964098,0
+SPHB.US,D,20200508,000000,33.7147,34.2412,33.5302,34.1913,597224.59393093,0
+SPHB.US,D,20200511,000000,33.8134,34.0178,33.3866,33.7844,387590.59667682,0
+SPHB.US,D,20200512,000000,33.9301,34.0178,32.7344,32.7344,473690.86505522,0
+SPHB.US,D,20200513,000000,32.6855,32.6855,31.2166,31.5966,768941.78187156,0
+SPHB.US,D,20200514,000000,31.0821,32.3355,30.4607,32.3066,1468870.979655,0
+SPHB.US,D,20200515,000000,31.7821,32.3843,31.5488,32.16,237391.45624217,0
+SPHB.US,D,20200518,000000,33.9689,35.397,33.9201,35.1846,1356774.1662331,0
+SPHB.US,D,20200519,000000,35.0579,35.1806,34.0766,34.2412,747491.924655,0
+SPHB.US,D,20200520,000000,35.0479,35.4947,34.9701,35.2713,636111.10927193,0
+SPHB.US,D,20200521,000000,35.2334,35.729,34.8644,35.2813,461575.05510242,0
+SPHB.US,D,20200522,000000,35.37,35.37,34.5124,35.1356,434510.52979069,0
+SPHB.US,D,20200526,000000,36.7691,37.8681,36.7102,37.4791,709208.09113668,0
+SPHB.US,D,20200527,000000,38.8693,39.2372,37.519,39.1405,983699.07601766,0
+SPHB.US,D,20200528,000000,39.4416,39.4416,37.5998,37.7793,985371.74370523,0
+SPHB.US,D,20200529,000000,37.2159,37.4891,36.467,36.9835,715635.02591465,0
+SPHB.US,D,20200601,000000,37.176,38.1493,36.8459,37.9847,762475.737957,0
+SPHB.US,D,20200602,000000,38.4514,38.9769,38.3338,38.8493,394370.51648238,0
+SPHB.US,D,20200603,000000,39.7538,41.2007,39.7508,41.0172,640753.06294446,0
+SPHB.US,D,20200604,000000,40.8327,42.166,40.2314,42.1161,754125.43589798,0
+SPHB.US,D,20200605,000000,45.0021,45.8018,44.5074,44.7229,753620.02551756,0
+SPHB.US,D,20200608,000000,46.5188,47.3067,45.8208,47.2887,752147.91750476,0
+SPHB.US,D,20200609,000000,45.6453,45.7321,44.5304,45.2354,590494.81404405,0
+SPHB.US,D,20200610,000000,44.8286,44.8286,42.6885,42.7473,513826.86717003,0
+SPHB.US,D,20200611,000000,39.5982,40.4637,38.2071,38.3536,987131.65485133,0
+SPHB.US,D,20200612,000000,40.394,40.8227,38.6558,40.1327,429768.29628077,0
+SPHB.US,D,20200615,000000,38.3716,40.9504,37.9548,40.6104,712510.30618175,0
+SPHB.US,D,20200616,000000,43.263,43.263,40.6872,41.8539,780907.17206829,0
+SPHB.US,D,20200617,000000,41.7083,41.7083,40.5904,40.6772,326039.83528853,0
+SPHB.US,D,20200618,000000,40.2414,41.3184,39.9372,40.7151,280238.02236149,0
+SPHB.US,D,20200619,000000,41.6983,41.7372,39.6381,39.996,525683.95514239,0
+SPHB.US,D,20200622,000000,39.8555,40.1028,39.2482,39.9313,224984.83476095,0
+SPHB.US,D,20200623,000000,40.5565,40.722,40,40.1865,257561.74273371,0
+SPHB.US,D,20200624,000000,39.4426,39.4426,37.5789,37.9319,847906.13702168,0
+SPHB.US,D,20200625,000000,37.4332,38.7695,37.2657,38.7406,600744.41622313,0
+SPHB.US,D,20200626,000000,38.3986,38.4384,37.1201,37.3744,679452.05498955,0
+SPHB.US,D,20200629,000000,37.7244,38.585,37.2467,38.4384,385598.03630798,0
+SPHB.US,D,20200630,000000,38.3228,39.318,38.0764,39.0627,408225.17881545,0
+SPHB.US,D,20200701,000000,39.3768,39.8165,38.3228,38.3596,270119.78676938,0
+SPHB.US,D,20200702,000000,39.3468,39.8355,38.5551,38.6239,402904.33064382,0
+SPHB.US,D,20200706,000000,39.5115,39.9013,38.7984,39.288,597395.06965449,0
+SPHB.US,D,20200707,000000,38.8483,38.8483,37.9598,38.0376,193377.6328157,0
+SPHB.US,D,20200708,000000,38.1353,38.585,37.7244,38.4584,281387.22929792,0
+SPHB.US,D,20200709,000000,38.4683,38.4963,36.8389,37.15,376792.46378724,0
+SPHB.US,D,20200710,000000,37.0523,38.3886,37.0134,38.3886,653619.96887928,0
+SPHB.US,D,20200713,000000,38.8084,39.2193,38.0286,38.2529,310463.36814758,0
+SPHB.US,D,20200714,000000,38.0664,38.8084,37.6377,38.7406,322093.82368744,0
+SPHB.US,D,20200715,000000,39.8415,40.6263,39.5015,40.4797,522333.60577537,0
+SPHB.US,D,20200716,000000,39.8645,40.6263,39.6301,40.2264,172484.32869662,0
+SPHB.US,D,20200717,000000,40.3122,40.4399,39.7567,39.8165,201878.35463079,0
+SPHB.US,D,20200720,000000,39.697,39.8814,39.1903,39.3668,244071.09621036,0
+SPHB.US,D,20200721,000000,39.9113,40.742,39.8455,40.4697,262866.54613136,0
+SPHB.US,D,20200722,000000,40.1267,40.6542,39.9033,40.4597,140781.86090585,0
+SPHB.US,D,20200723,000000,40.36,40.9764,40.1367,40.5087,249796.07212665,0
+SPHB.US,D,20200724,000000,40.4,40.6362,39.9812,40.0968,168634.58573942,0
+SPHB.US,D,20200727,000000,39.9113,40.1765,39.5912,40.1267,124656.86305442,0
+SPHB.US,D,20200728,000000,39.8355,40.2165,39.697,39.7368,111487.11201069,0
+SPHB.US,D,20200729,000000,39.9612,40.9195,39.9612,40.8896,151935.98721815,0
+SPHB.US,D,20200730,000000,40.1765,40.3312,39.5513,40.2653,244509.31909973,0
+SPHB.US,D,20200731,000000,40.0968,40.1167,39.308,39.9313,210000.01866057,0
+SPHB.US,D,20200803,000000,40.01,40.3122,39.5812,40.0778,250825.94605659,0
+SPHB.US,D,20200804,000000,39.9512,40.396,39.9512,40.3212,149877.24215664,0
+SPHB.US,D,20200805,000000,40.7999,41.2306,40.7999,41.1619,261522.7963104,0
+SPHB.US,D,20200806,000000,40.9764,41.3184,40.7799,40.9863,111492.12600257,0
+SPHB.US,D,20200807,000000,40.8197,41.6306,40.5665,41.5926,235651.60106355,0
+SPHB.US,D,20200810,000000,41.9246,42.9388,41.8748,42.891,579149.15324236,0
+SPHB.US,D,20200811,000000,43.7695,44.295,43.0555,43.1542,455662.55589022,0
+SPHB.US,D,20200812,000000,43.9939,43.9939,42.7145,43.2031,139871.31998241,0
+SPHB.US,D,20200813,000000,42.9208,43.2908,42.5589,42.7633,193446.8259035,0
+SPHB.US,D,20200814,000000,42.529,43.3397,42.4711,43.1143,230260.55700575,0
+SPHB.US,D,20200817,000000,43.1931,43.233,42.6258,42.8132,213076.60407153,0
+SPHB.US,D,20200818,000000,42.7245,42.7245,42.0603,42.1091,125540.32842177,0
+SPHB.US,D,20200819,000000,42.1191,42.6258,41.9246,42.0413,111642.54575864,0
+SPHB.US,D,20200820,000000,41.4939,41.7871,41.3383,41.4451,231990.38420064,0
+SPHB.US,D,20200821,000000,41.2506,41.5138,41.1139,41.2206,96070.089811187,0
+SPHB.US,D,20200824,000000,41.6494,42.7245,41.4451,42.7245,608335.59991314,0
+SPHB.US,D,20200825,000000,43.1043,43.3108,42.3036,42.7045,377601.72207493,0
+SPHB.US,D,20200826,000000,42.7045,42.7045,42.159,42.1969,290546.78964463,0
+SPHB.US,D,20200827,000000,42.4711,43.0555,42.4711,42.8032,371703.26203997,0
+SPHB.US,D,20200828,000000,43.1043,43.6518,42.891,43.603,239831.26468574,0
+SPHB.US,D,20200831,000000,43.5252,43.5252,42.6945,42.6945,314968.94124126,0
+SPHB.US,D,20200901,000000,42.4811,43.0186,42.0703,42.9578,658041.30690957,0
+SPHB.US,D,20200902,000000,43.0955,43.7785,42.7733,43.623,376314.12896291,0
+SPHB.US,D,20200903,000000,43.7495,44.5782,42.7633,43.0955,867314.2967491,0
+SPHB.US,D,20200904,000000,43.7297,43.934,42.5878,43.4663,783161.4628127,0
+SPHB.US,D,20200908,000000,42.7633,42.7633,42.0413,42.1491,323647.15836853,0
+SPHB.US,D,20200909,000000,42.5978,42.5978,41.8948,42.2358,332307.32512506,0
+SPHB.US,D,20200910,000000,42.4811,42.9578,41.5138,41.5926,404494.76886473,0
+SPHB.US,D,20200911,000000,41.7971,41.9726,41.3772,41.7681,341449.83789941,0
+SPHB.US,D,20200914,000000,42.2458,42.9578,42.0992,42.8231,434396.21077608,0
+SPHB.US,D,20200915,000000,43.0655,43.0655,42.3933,42.4911,191757.11064356,0
+SPHB.US,D,20200916,000000,42.7434,44.0039,42.51,43.3687,187342.79220189,0
+SPHB.US,D,20200917,000000,42.5489,43.3876,42.3734,43.2031,267400.19757951,0
+SPHB.US,D,20200918,000000,43.262,43.262,42.3336,42.539,127981.13966371,0
+SPHB.US,D,20200921,000000,41.3722,41.3722,40.1557,40.6074,508916.16353331,0
+SPHB.US,D,20200922,000000,40.6951,41.1269,40.1557,40.5675,379192.16029586,0
+SPHB.US,D,20200923,000000,40.744,41.1947,39.4107,39.4386,218422.5222025,0
+SPHB.US,D,20200924,000000,39.2332,40.0958,38.5073,39.4486,286289.91054764,0
+SPHB.US,D,20200925,000000,39.293,40.1357,39.0966,39.998,218277.11643829,0
+SPHB.US,D,20200928,000000,40.724,41.4401,40.7051,41.1559,379396.73116411,0
+SPHB.US,D,20200929,000000,41.087,41.087,40.1217,40.4997,110088.20827918,0
+SPHB.US,D,20200930,000000,40.6452,41.4301,40.4199,40.744,242238.98358134,0
+SPHB.US,D,20201001,000000,40.9614,41.1469,40.4299,40.8217,172706.94993561,0
+SPHB.US,D,20201002,000000,39.8325,41.6364,39.694,41.4201,294849.7974668,0
+SPHB.US,D,20201005,000000,41.9217,42.529,41.9217,42.4811,1996637.7470199,0
+SPHB.US,D,20201006,000000,42.893,43.3637,41.7541,41.8429,388323.64228809,0
+SPHB.US,D,20201007,000000,42.52,43.0983,42.5051,42.9508,177226.56220654,0
+SPHB.US,D,20201008,000000,43.4015,43.9022,43.1273,43.8922,377132.41243598,0
+SPHB.US,D,20201009,000000,44.2172,44.3629,43.5302,43.6768,128280.97637749,0
+SPHB.US,D,20201012,000000,43.7955,43.9022,43.4903,43.7855,403931.19617864,0
+SPHB.US,D,20201013,000000,43.5003,43.5003,42.7743,42.893,127958.07530111,0
+SPHB.US,D,20201014,000000,43.0086,43.4305,42.8341,42.8441,246759.59865064,0
+SPHB.US,D,20201015,000000,42.1271,43.265,42.0873,43.226,182950.53532445,0
+SPHB.US,D,20201016,000000,43.3915,43.3915,42.872,42.9508,189764.55027474,0
+SPHB.US,D,20201019,000000,43.1373,43.5102,42.4761,42.529,427716.57080788,0
+SPHB.US,D,20201020,000000,42.893,43.579,42.893,43.0983,229743.11304485,0
+SPHB.US,D,20201021,000000,43.0186,43.1772,42.6756,42.6756,113085.5726186,0
+SPHB.US,D,20201022,000000,42.893,44.1175,42.893,44.0397,665300.56433783,0
+SPHB.US,D,20201023,000000,44.303,44.4626,43.8622,44.303,878001.11901917,0
+SPHB.US,D,20201026,000000,43.598,43.598,42.2049,42.7543,242964.00680564,0
+SPHB.US,D,20201027,000000,42.8042,42.8042,41.8429,41.8529,221650.53016792,0
+SPHB.US,D,20201028,000000,40.8217,41.0372,40.1855,40.3122,165597.10946505,0
+SPHB.US,D,20201029,000000,40.2554,41.5587,39.9792,41.3124,129647.79056105,0
+SPHB.US,D,20201030,000000,41.1169,41.4989,40.4797,41.4599,145243.31087109,0
+SPHB.US,D,20201102,000000,42.0783,42.9688,41.5886,42.8042,7483805.0429406,0
+SPHB.US,D,20201103,000000,43.5402,43.971,43.3816,43.6568,248931.6599284,0
+SPHB.US,D,20201104,000000,43.4305,43.8922,42.3126,42.9887,241716.52562857,0
+SPHB.US,D,20201105,000000,43.6269,44.5394,43.5302,44.2462,181736.14649372,0
+SPHB.US,D,20201106,000000,44.3529,44.5194,43.4703,43.6568,143630.81108595,0
+SPHB.US,D,20201109,000000,47.9139,49.679,47.7872,48.7276,946575.48021788,0
+SPHB.US,D,20201110,000000,48.7276,49.0826,48.3069,48.8154,858700.25871776,0
+SPHB.US,D,20201111,000000,49.2173,49.2173,47.7085,48.0705,1025717.3306802,0
+SPHB.US,D,20201112,000000,47.3655,47.6756,46.2955,46.7173,453538.62893442,0
+SPHB.US,D,20201113,000000,47.2069,48.6349,47.2069,48.4834,301518.40665287,0
+SPHB.US,D,20201116,000000,50.1796,50.5117,49.6101,50.4927,532155.01304882,0
+SPHB.US,D,20201117,000000,49.9443,50.8457,49.2771,50.759,327188.03942658,0
+SPHB.US,D,20201118,000000,50.9445,51.6215,50.2493,50.2493,676019.47615588,0
+SPHB.US,D,20201119,000000,50.0908,50.9445,49.7089,50.8467,429905.67965799,0
+SPHB.US,D,20201120,000000,50.8965,50.9365,50.3272,50.4548,453556.67930514,0
+SPHB.US,D,20201123,000000,51.101,52.6228,51.101,52.4941,482963.74161818,0
+SPHB.US,D,20201124,000000,53.947,54.8894,53.604,54.8495,1689141.6592605,0
+SPHB.US,D,20201125,000000,54.2592,54.3778,53.5551,54.1415,1458536.1396142,0
+SPHB.US,D,20201127,000000,54.2203,54.3778,53.7296,53.9171,499883.95858008,0
+SPHB.US,D,20201130,000000,53.6428,53.6428,52.0922,52.2009,628483.82484046,0
+SPHB.US,D,20201201,000000,53.3288,53.614,52.8771,52.9059,8583031.5056172,0
+SPHB.US,D,20201202,000000,52.6626,53.9171,52.3466,53.7785,525315.92813919,0
+SPHB.US,D,20201203,000000,53.9969,55.2902,53.8972,54.8495,553287.98597924,0
+SPHB.US,D,20201204,000000,55.5536,56.6824,55.5536,56.6724,453298.96012307,0
+SPHB.US,D,20201207,000000,56.4471,56.4471,55.6652,56.0831,625879.55746358,0
+SPHB.US,D,20201208,000000,55.6334,56.5059,55.5356,56.3294,286091.35646962,0
+SPHB.US,D,20201209,000000,56.83,57.1491,55.5934,56.1828,304809.59091584,0
+SPHB.US,D,20201210,000000,55.6912,56.8788,55.5256,56.7611,487033.09741925,0
+SPHB.US,D,20201211,000000,56.3593,56.3693,55.3531,55.9584,225121.21533979,0
+SPHB.US,D,20201214,000000,56.8788,56.8888,54.7897,54.8295,481678.15410291,0
+SPHB.US,D,20201215,000000,55.3382,56.0831,54.69,55.9953,409656.17209492,0
+SPHB.US,D,20201216,000000,56.0531,56.1728,55.4489,55.7211,236629.32947805,0
+SPHB.US,D,20201217,000000,56.1229,56.1229,55.386,55.8099,183429.87294715,0
+SPHB.US,D,20201218,000000,55.8687,55.8786,54.7299,55.2215,250823.94045984,0
+SPHB.US,D,20201221,000000,53.8912,55.1517,53.616,54.8275,310890.56025483,0
+SPHB.US,D,20201222,000000,54.8375,54.8575,54.1086,54.1655,149513.22634693,0
+SPHB.US,D,20201223,000000,54.5414,55.7729,54.5414,55.3392,292262.57766227,0
+SPHB.US,D,20201224,000000,55.5077,55.5077,54.7777,55.2714,320108.28290722,0
+SPHB.US,D,20201228,000000,55.743,56.1369,55.2813,55.3202,314093.4982609,0
+SPHB.US,D,20201229,000000,55.7131,55.7131,54.669,54.9064,279230.20999577,0
+SPHB.US,D,20201230,000000,55.0539,55.9116,54.9852,55.7829,509335.33325357,0
+SPHB.US,D,20201231,000000,55.6732,56.0771,55.2404,55.9314,431788.93500408,0
+SPHB.US,D,20210104,000000,56.3344,56.5099,54.679,55.1217,801959.92112881,0
+SPHB.US,D,20210105,000000,55.044,57.1231,55.044,56.4909,325980.67018447,0
+SPHB.US,D,20210106,000000,57.2208,59.2143,57.2208,58.5412,692673.9515487,0
+SPHB.US,D,20210107,000000,59.2602,60.0839,59.2222,59.5464,360788.80453904,0
+SPHB.US,D,20210108,000000,60.0191,60.0191,58.5522,59.2602,346911.07784338,0
+SPHB.US,D,20210111,000000,58.247,59.4476,57.9309,59.3988,612461.11242315,0
+SPHB.US,D,20210112,000000,59.7339,60.9155,59.4626,60.8068,359456.08550019,0
+SPHB.US,D,20210113,000000,60.6981,60.6981,59.9193,60.2075,176015.18177093,0
+SPHB.US,D,20210114,000000,60.6981,61.9995,60.6981,61.488,492888.43712413,0
+SPHB.US,D,20210115,000000,60.7769,60.7769,59.5364,60.0489,414006.31144066,0
+SPHB.US,D,20210119,000000,60.7081,60.9155,60.1876,60.6403,450366.77767795,0
+SPHB.US,D,20210120,000000,61.123,61.123,60.3681,60.747,173741.83785743,0
+SPHB.US,D,20210121,000000,60.6792,60.747,59.5952,59.8714,452899.84637028,0
+SPHB.US,D,20210122,000000,58.974,59.6201,58.7486,59.5364,173236.42747701,0
+SPHB.US,D,20210125,000000,59.0936,59.0936,57.5868,58.6599,416189.40350053,0
+SPHB.US,D,20210126,000000,59.0437,59.2222,57.6736,57.7135,175154.78076617,0
+SPHB.US,D,20210127,000000,56.6106,57.0035,55.6453,55.9216,543342.23170744,0
+SPHB.US,D,20210128,000000,56.8668,57.7733,56.7283,57.3096,504798.6734103,0
+SPHB.US,D,20210129,000000,57.2807,57.2807,55.3491,55.5755,871094.84661849,0
+SPHB.US,D,20210201,000000,56.2366,56.7193,55.4977,56.4341,1339892.0556094,0
+SPHB.US,D,20210202,000000,57.527,58.0385,57.1431,57.547,221604.40144272,0
+SPHB.US,D,20210203,000000,57.7534,58.8563,57.7185,58.7486,256459.66732085,0
+SPHB.US,D,20210204,000000,59.1335,60.1088,59.1136,60.0489,311696.81014741,0
+SPHB.US,D,20210205,000000,60.6703,60.9305,60.2703,60.3531,346142.93428902,0
+SPHB.US,D,20210208,000000,60.8856,61.9905,60.8168,61.9905,223004.30797261,0
+SPHB.US,D,20210209,000000,61.6435,61.7861,61.0741,61.4979,224218.69680333,0
+SPHB.US,D,20210210,000000,61.793,62.2907,61.1618,61.9705,250018.69336564,0
+SPHB.US,D,20210211,000000,61.9905,62.3246,60.9555,61.842,164932.25414319,0
+SPHB.US,D,20210212,000000,61.5657,62.5599,61.5657,62.4931,486961.8987347,0
+SPHB.US,D,20210216,000000,63.4076,64.0198,63.2909,63.8413,1641484.6693419,0
+SPHB.US,D,20210217,000000,63.7147,64.0388,63.0626,63.7546,444243.69080724,0
+SPHB.US,D,20210218,000000,63.3886,63.4176,62.3017,62.6786,159462.99181223,0
+SPHB.US,D,20210219,000000,63.3009,64.7488,63.2311,64.5115,497948.55771856,0
+SPHB.US,D,20210222,000000,64.5404,66.6296,64.4526,65.8019,1298832.4761922,0
+SPHB.US,D,20210223,000000,65.8906,66.5607,63.9201,66.3344,1095315.5490186,0
+SPHB.US,D,20210224,000000,66.6594,68.6898,66.5019,68.5113,1161083.0775689,0
+SPHB.US,D,20210225,000000,68.9949,69.0248,65.8119,66.2157,1091158.949759,0
+SPHB.US,D,20210226,000000,66.1369,66.5807,64.3738,65.8317,781145.83808126,0
+SPHB.US,D,20210301,000000,67.2408,67.9908,67.1022,67.4771,7022037.4505504,0
+SPHB.US,D,20210302,000000,67.6448,68.0486,67.0544,67.1919,1851381.39977,0
+SPHB.US,D,20210303,000000,67.5271,69.0637,67.5271,67.7135,2098436.8239409,0
+SPHB.US,D,20210304,000000,67.891,68.2161,65.0938,66.9058,2652250.2762681,0
+SPHB.US,D,20210305,000000,68.1173,68.6998,65.0978,68.5412,1735022.6932591,0
+SPHB.US,D,20210308,000000,69.0937,70.0969,68.7387,69.0248,2424738.3896049,0
+SPHB.US,D,20210309,000000,69.4277,69.4875,67.9708,68.4125,1077715.4347592,0
+SPHB.US,D,20210310,000000,68.7187,69.8027,68.5711,69.5763,1643986.6512846,0
+SPHB.US,D,20210311,000000,70.0579,70.9943,69.5464,70.2564,1240148.7153548,0
+SPHB.US,D,20210312,000000,70.4927,71.0033,70.4429,71.0033,862047.59968966,0
+SPHB.US,D,20210315,000000,71.3294,71.5658,70.4429,71.5258,1086411.7022572,0
+SPHB.US,D,20210316,000000,71.2805,71.2805,69.5175,69.7229,1353578.2478156,0
+SPHB.US,D,20210317,000000,69.7727,70.9166,69.2203,70.9166,921360.11510752,0
+SPHB.US,D,20210318,000000,70.6403,71.5059,69.0348,69.3,633446.67399262,0
+SPHB.US,D,20210319,000000,69.1515,69.8914,67.9408,69.1425,1245240.9254972,0
+SPHB.US,D,20210322,000000,68.9949,68.9949,67.9878,68.3028,1117170.5367782,0
+SPHB.US,D,20210323,000000,67.5729,67.8681,65.6373,65.9834,2324158.7155066,0
+SPHB.US,D,20210324,000000,66.8809,68.0067,66.0532,66.0532,3449798.8873503,0
+SPHB.US,D,20210325,000000,65.3013,67.6616,64.7298,67.4831,2332788.7983119,0
+SPHB.US,D,20210326,000000,68.4405,68.9949,67.5131,68.945,2318962.2143333,0
+SPHB.US,D,20210329,000000,68.5502,68.6,67.0394,67.6318,2181070.4183409,0
+SPHB.US,D,20210330,000000,67.7205,68.975,67.5031,68.7655,1041031.0646472,0
+SPHB.US,D,20210331,000000,69.0248,69.1515,68.3816,68.6489,997453.45851332,0
+SPHB.US,D,20210401,000000,69.0049,69.9224,68.8852,69.9224,1046220.5462318,0
+SPHB.US,D,20210405,000000,70.7111,70.7111,69.9323,70.0789,1839513.2810154,0
+SPHB.US,D,20210406,000000,70.1587,70.8607,70.0509,70.2185,1053545.9883528,0
+SPHB.US,D,20210407,000000,70.4259,70.6533,69.7737,70.2086,947386.74410232,0
+SPHB.US,D,20210408,000000,70.1487,70.1487,69.0149,70.0509,942282.50037945,0
+SPHB.US,D,20210409,000000,70.1886,70.3761,69.8077,70.2883,1328490.2380987,0
+SPHB.US,D,20210412,000000,70.2983,70.5834,69.7967,70.2784,654647.83721247,0
+SPHB.US,D,20210413,000000,70.0599,70.0599,69.0049,69.665,461325.35830733,0
+SPHB.US,D,20210414,000000,69.8535,71.3393,69.8436,70.5536,928289.4518708,0
+SPHB.US,D,20210415,000000,71.0173,71.0173,69.8336,70.3072,742010.62874355,0
+SPHB.US,D,20210416,000000,70.8308,71.1459,70.1676,70.396,508208.18788137,0
+SPHB.US,D,20210419,000000,70.3172,70.6284,69.5574,69.8934,944683.19968643,0
+SPHB.US,D,20210420,000000,69.4885,69.4885,67.3456,68.0067,957811.83599682,0
+SPHB.US,D,20210421,000000,67.5829,69.6262,67.0982,69.5674,1205585.2638034,0
+SPHB.US,D,20210422,000000,69.8037,69.9422,68.6489,68.8254,926437.28327431,0
+SPHB.US,D,20210423,000000,69.0737,70.4359,68.6988,70.1686,623425.70984278,0
+SPHB.US,D,20210426,000000,70.5636,71.3055,70.5176,70.8706,574696.72846248,0
+SPHB.US,D,20210427,000000,71.0471,71.5109,70.7909,71.4531,553949.83290599,0
+SPHB.US,D,20210428,000000,71.491,72.3984,71.491,72.2239,512198.32261091,0
+SPHB.US,D,20210429,000000,73.0615,73.3377,72.0743,72.8152,530522.45729619,0
+SPHB.US,D,20210430,000000,72.2628,72.7365,71.7592,72.0145,415829.39888431,0
+SPHB.US,D,20210503,000000,72.7464,73.26,72.213,72.8452,578572.5441774,0
+SPHB.US,D,20210504,000000,72.4193,72.7265,71.2656,72.5091,560606.40851157,0
+SPHB.US,D,20210505,000000,72.894,73.7337,72.894,73.3677,673568.63693019,0
+SPHB.US,D,20210506,000000,73.4964,73.7337,72.2478,73.6937,670666.53843628,0
+SPHB.US,D,20210507,000000,73.3377,74.9761,73.0615,74.9573,879945.54506606,0
+SPHB.US,D,20210510,000000,75.3521,75.6593,74.3251,74.3749,783631.77525003,0
+SPHB.US,D,20210511,000000,73.0077,73.9201,71.9945,73.1513,853656.18289732,0
+SPHB.US,D,20210512,000000,73.0815,73.7337,71.2656,71.4431,779850.22258226,0
+SPHB.US,D,20210513,000000,71.3643,72.9539,71.2456,72.3206,893023.03865939,0
+SPHB.US,D,20210514,000000,72.9827,74.7498,72.9827,74.5334,938859.9495295,0
+SPHB.US,D,20210517,000000,74.2751,75.2245,73.6389,75.1557,711238.75784372,0
+SPHB.US,D,20210518,000000,75.2733,75.5605,74.1286,74.1386,869554.54831627,0
+SPHB.US,D,20210519,000000,72.6865,73.3657,71.7592,73.2201,706712.12598417,0
+SPHB.US,D,20210520,000000,73.3288,73.5063,72.4592,73.1812,336990.39353092,0
+SPHB.US,D,20210521,000000,73.8014,74.3251,73.3139,73.4166,807669.85506949,0
+SPHB.US,D,20210524,000000,73.9112,74.7398,73.4016,74.4248,927312.72625467,0
+SPHB.US,D,20210525,000000,74.8595,75.4608,73.7826,73.9211,795636.27458334,0
+SPHB.US,D,20210526,000000,74.1874,74.9473,74.1574,74.8894,705107.64858602,0
+SPHB.US,D,20210527,000000,75.402,76.0243,75.2405,75.9345,1014236.292098,0
+SPHB.US,D,20210528,000000,76.2217,76.2217,75.2534,75.747,1231703.1474503,0
+SPHB.US,D,20210601,000000,76.6754,77.2667,76.5179,77.1701,756677.55775942,0
+SPHB.US,D,20210602,000000,77.4463,77.7314,76.7054,77.5161,527370.6620072,0
+SPHB.US,D,20210603,000000,76.9517,77.3266,76.2605,76.8041,439056.21481934,0
+SPHB.US,D,20210604,000000,77.2079,77.3764,76.5079,77.1202,304926.91832557,0
+SPHB.US,D,20210607,000000,77.2079,77.4164,76.8919,77.0214,525795.26576189,0
+SPHB.US,D,20210608,000000,77.2179,77.3864,76.4292,77.2568,439107.3575364,0
+SPHB.US,D,20210609,000000,77.3067,77.3466,76.2307,76.2605,389216.13284082,0
+SPHB.US,D,20210610,000000,76.9217,77.0714,75.4608,75.8068,252324.12682711,0
+SPHB.US,D,20210611,000000,75.9943,76.2705,75.8068,76.133,259543.27232043,0
+SPHB.US,D,20210614,000000,76.2017,76.4302,75.056,75.431,531087.03278067,0
+SPHB.US,D,20210615,000000,75.4808,75.9145,75.1058,75.5895,455624.44955202,0
+SPHB.US,D,20210616,000000,75.4908,75.8956,74.691,75.5007,361141.78956663,0
+SPHB.US,D,20210617,000000,75.392,75.7271,72.7654,73.4664,626615.61146998,0
+SPHB.US,D,20210618,000000,72.4692,72.7464,71.7691,71.819,1046267.6777554,0
+SPHB.US,D,20210621,000000,72.4512,74.0169,72.3625,73.9969,493688.67022647,0
+SPHB.US,D,20210622,000000,73.9571,74.333,73.2341,74.0667,492520.41012093,0
+SPHB.US,D,20210623,000000,74.3231,75.036,74.3231,74.4228,476893.80306128,0
+SPHB.US,D,20210624,000000,74.9084,75.3531,74.4926,75.2245,416824.17487118,0
+SPHB.US,D,20210625,000000,75.5715,76.0153,75.3631,75.8388,346253.24211014,0
+SPHB.US,D,20210628,000000,75.8188,75.8188,74.1056,74.4826,333235.91641925,0
+SPHB.US,D,20210629,000000,74.69,75.1058,74.2143,74.333,561282.29461554,0
+SPHB.US,D,20210630,000000,74.3529,75.0061,74.3131,74.8386,408192.08646911,0
+SPHB.US,D,20210701,000000,75.5017,75.8418,75.2345,75.6115,686520.78072679,0
+SPHB.US,D,20210702,000000,75.7291,75.7291,75.1507,75.393,531385.86669608,0
+SPHB.US,D,20210706,000000,75.413,75.413,73.1852,73.611,707484.28073204,0
+SPHB.US,D,20210707,000000,73.5212,73.9769,72.0155,72.6297,1241358.0901936,0
+SPHB.US,D,20210708,000000,71.1339,72.5012,70.5206,71.848,1119187.164308,0
+SPHB.US,D,20210709,000000,72.8282,73.9161,72.4443,73.8673,922119.23347652,0
+SPHB.US,D,20210712,000000,73.5014,74.5414,73.0555,74.3829,664041.04958028,0
+SPHB.US,D,20210713,000000,74.0667,74.0667,73.0755,73.1154,748946.98509545,0
+SPHB.US,D,20210714,000000,73.4914,74.3231,71.8878,72.0453,975509.22169846,0
+SPHB.US,D,20210715,000000,71.49,71.9855,70.5496,71.2436,556934.16086655,0
+SPHB.US,D,20210716,000000,71.829,71.829,69.322,69.4417,373575.48660395,0
+SPHB.US,D,20210719,000000,67.4353,67.8561,66.4311,67.3615,1986565.640153,0
+SPHB.US,D,20210720,000000,67.4901,69.9462,67.2039,69.7379,836467.21597123,0
+SPHB.US,D,20210721,000000,70.4319,72.0355,70.4319,71.8968,1343233.3797911,0
+SPHB.US,D,20210722,000000,71.6196,71.6196,70.5994,71.1339,338483.56030958,0
+SPHB.US,D,20210723,000000,71.5498,71.6296,70.6503,71.124,686723.34599831,0
+SPHB.US,D,20210726,000000,71.0551,72.215,71.0551,72.205,430141.33727584,0
+SPHB.US,D,20210727,000000,71.6495,71.6495,70.6294,71.4031,156040.4409623,0
+SPHB.US,D,20210728,000000,71.7393,72.4213,70.7779,71.9756,360365.62362528,0
+SPHB.US,D,20210729,000000,72.531,73.2112,72.2738,72.6797,222604.19142144,0
+SPHB.US,D,20210730,000000,72.1451,72.9947,71.7791,72.0753,361613.10480234,0
+SPHB.US,D,20210802,000000,72.4113,73.7596,71.6096,71.6695,542926.0703823,0
+SPHB.US,D,20210803,000000,71.8968,72.5709,70.7679,72.5709,278474.10002189,0
+SPHB.US,D,20210804,000000,71.9756,72.5948,71.4221,71.4221,357390.32085007,0
+SPHB.US,D,20210805,000000,71.7093,73.1862,71.7093,72.9469,315360.03260707,0
+SPHB.US,D,20210806,000000,73.4714,73.8573,73.2042,73.6898,497230.55408288,0
+SPHB.US,D,20210809,000000,73.244,73.5711,72.6008,73.2141,218088.59034401,0
+SPHB.US,D,20210810,000000,73.3327,74.3231,73.1552,74.0468,230360.83684314,0
+SPHB.US,D,20210811,000000,74.1156,74.8286,73.5212,74.8286,340205.36511748,0
+SPHB.US,D,20210812,000000,74.6201,74.6201,73.6799,74.4926,281293.96904915,0
+SPHB.US,D,20210813,000000,74.4526,74.5125,73.5612,73.7496,268400.99035661,0
+SPHB.US,D,20210816,000000,73.0057,73.0057,72.0873,72.7395,872076.58622649,0
+SPHB.US,D,20210817,000000,71.9955,72.1451,70.3721,71.1439,623211.11099077,0
+SPHB.US,D,20210818,000000,71.0451,71.8668,70.4818,70.5596,485359.4269333,0
+SPHB.US,D,20210819,000000,69.5992,70.046,68.8962,69.5404,460780.83879033,0
+SPHB.US,D,20210820,000000,69.4217,70.2235,69.312,70.2135,295447.46529761,0
+SPHB.US,D,20210823,000000,70.9276,72.0255,70.9276,71.9357,631881.30573104,0
+SPHB.US,D,20210824,000000,72.3625,73.0307,72.3625,72.9569,826100.2863824,0
+SPHB.US,D,20210825,000000,73.0955,73.8872,72.8282,73.621,964969.81078934,0
+SPHB.US,D,20210826,000000,73.4116,73.7097,72.6895,72.877,1002046.2750655,0
+SPHB.US,D,20210827,000000,73.2241,74.68,73.2241,74.5125,560294.53821731,0
+SPHB.US,D,20210830,000000,74.7888,74.8685,74.1554,74.1644,1534212.3188964,0
+SPHB.US,D,20210831,000000,74.1156,74.2831,73.5112,74.0368,1682173.2133607,0
+SPHB.US,D,20210901,000000,74.2642,74.3231,73.5811,73.621,7302329.624024,0
+SPHB.US,D,20210902,000000,73.9371,74.5803,73.8174,74.1456,962368.55180758,0
+SPHB.US,D,20210903,000000,73.9571,74.3629,73.6499,73.9072,895103.84528512,0
+SPHB.US,D,20210907,000000,73.7885,73.967,73.4564,73.7786,1361368.988382,0
+SPHB.US,D,20210908,000000,73.7985,73.7985,72.521,72.887,761525.0850986,0
+SPHB.US,D,20210909,000000,72.7684,73.7985,72.6945,73.1552,509589.04124216,0
+SPHB.US,D,20210910,000000,73.8573,73.9869,72.6895,72.7195,247304.11816763,0
+SPHB.US,D,20210913,000000,73.3916,73.4714,72.4812,73.4614,1056147.2473345,0
+SPHB.US,D,20210914,000000,73.7397,73.7397,72.551,72.7295,440866.26588413,0
+SPHB.US,D,20210915,000000,72.9269,73.8872,72.561,73.8274,499870.92220122,0
+SPHB.US,D,20210916,000000,73.7496,74.2243,73.3327,73.8872,297607.49299487,0
+SPHB.US,D,20210917,000000,73.7596,74.1056,72.9229,73.1942,214268.93133803,0
+SPHB.US,D,20210920,000000,71.5358,71.9138,70.3152,71.3583,740041.13273732,0
+SPHB.US,D,20210921,000000,72.0125,72.1332,70.8846,71.3184,301164.4188269,0
+SPHB.US,D,20210922,000000,71.8738,73.4415,71.8738,73.0257,456058.6612479,0
+SPHB.US,D,20210923,000000,73.4724,75.0888,73.4225,74.7828,684691.6764929,0
+SPHB.US,D,20210924,000000,74.2761,75.2295,74.2373,75.0809,342589.01685211,0
+SPHB.US,D,20210927,000000,75.2095,76.0442,75.2095,75.8458,1545511.850973,0
+SPHB.US,D,20210928,000000,75.3292,75.5276,74.0189,74.1076,979852.34145558,0
+SPHB.US,D,20210929,000000,74.4257,74.4257,73.4126,73.4325,657778.57373561,0
+SPHB.US,D,20210930,000000,73.7307,73.7606,72.5789,72.5789,1251639.7819207,0
+SPHB.US,D,20211001,000000,73.2241,74.4158,72.6885,74.1974,619818.64409205,0
+SPHB.US,D,20211004,000000,74.0877,74.2074,72.9459,73.244,1358419.7583645,0
+SPHB.US,D,20211005,000000,73.8294,74.5843,73.4624,73.9591,763569.79098286,0
+SPHB.US,D,20211006,000000,73.0555,73.9391,72.519,73.8194,1796562.4238653,0
+SPHB.US,D,20211007,000000,74.5444,75.2843,74.5444,74.6341,777095.5354493,0
+SPHB.US,D,20211008,000000,75.0211,75.1806,74.3759,74.5743,385231.01210316,0
+SPHB.US,D,20211011,000000,74.7339,75.389,74.1376,74.1574,348504.52445942,0
+SPHB.US,D,20211012,000000,74.3359,74.8725,74.1954,74.3958,345209.32900296,0
+SPHB.US,D,20211013,000000,74.4956,74.6043,73.6908,74.3559,384684.48698941,0
+SPHB.US,D,20211014,000000,75.3491,75.8258,75.1706,75.7959,819217.07834433,0
+SPHB.US,D,20211015,000000,76.4212,76.5907,76.094,76.1529,526098.11087079,0
+SPHB.US,D,20211018,000000,75.9345,76.7292,75.9145,76.6695,472383.21597573,0
+SPHB.US,D,20211019,000000,77.0862,77.3744,76.6994,77.1461,504227.07833721,0
+SPHB.US,D,20211020,000000,77.0774,77.4443,76.7682,77.3246,548844.58638473,0
+SPHB.US,D,20211021,000000,77.0774,77.5141,76.818,77.3546,476490.67811501,0
+SPHB.US,D,20211022,000000,77.4144,77.9309,76.808,77.3844,843391.53874262,0
+SPHB.US,D,20211025,000000,77.8113,78.2281,77.5829,78.0396,666777.68634251,0
+SPHB.US,D,20211026,000000,78.4276,78.7646,77.6417,77.8611,538972.03639422,0
+SPHB.US,D,20211027,000000,77.7414,77.8212,76.7292,76.7292,524077.47214748,0
+SPHB.US,D,20211028,000000,77.196,78.0596,77.176,78.0596,337560.98580564,0
+SPHB.US,D,20211029,000000,77.6327,78.0596,77.4842,78.0296,181280.876032,0
+SPHB.US,D,20211101,000000,78.4276,79.5185,78.4176,79.5085,1029671.3646683,0
+SPHB.US,D,20211102,000000,79.341,79.7578,79.1943,79.5683,318004.4119189,0
+SPHB.US,D,20211103,000000,79.4108,80.2544,79.0318,80.1148,205637.84573434,0
+SPHB.US,D,20211104,000000,80.5715,80.8387,79.9652,80.402,251118.76318175,0
+SPHB.US,D,20211105,000000,81.5348,82.0813,81.4351,81.8719,306197.46386523,0
+SPHB.US,D,20211108,000000,82.3386,82.567,81.9816,82.0903,452966.03106295,0
+SPHB.US,D,20211109,000000,82.1003,82.3286,80.9584,81.5946,295092.47467326,0
+SPHB.US,D,20211110,000000,80.9086,81.4132,79.2013,79.6382,596757.28988872,0
+SPHB.US,D,20211111,000000,80.2644,80.6114,80.055,80.3332,203452.74807773,0
+SPHB.US,D,20211112,000000,80.5317,80.8289,80.3332,80.7799,207381.71210646,0
+SPHB.US,D,20211115,000000,81.1279,81.1769,80.3282,80.77,264454.97875552,0
+SPHB.US,D,20211116,000000,80.6812,81.3154,80.4419,81.1379,165109.74945536,0
+SPHB.US,D,20211117,000000,80.9484,81.0771,80.1647,80.2943,280135.73692736,0
+SPHB.US,D,20211118,000000,80.8289,80.8687,79.5185,80.2444,439878.50948589,0
+SPHB.US,D,20211119,000000,79.8865,80.1347,79.3709,79.5883,668047.2290838,0
+SPHB.US,D,20211122,000000,80.0849,80.7112,79.2113,79.341,359653.63677984,0
+SPHB.US,D,20211123,000000,79.6382,80.2245,78.6449,79.6382,378179.33393827,0
+SPHB.US,D,20211124,000000,78.9241,79.7678,78.5163,79.7578,406501.3684108,0
+SPHB.US,D,20211126,000000,76.9776,77.0175,75.5376,76.3613,503525.11947551,0
+SPHB.US,D,20211129,000000,77.8911,78.2979,76.6695,77.9109,671776.63623613,0
+SPHB.US,D,20211130,000000,76.9477,77.4144,75.2793,75.9744,382983.74094736,0
+SPHB.US,D,20211201,000000,77.4642,78.0296,74.2173,74.2761,875842.09412028,0
+SPHB.US,D,20211202,000000,74.4158,76.466,74.2273,76.1629,1072003.4952218,0
+SPHB.US,D,20211203,000000,76.5907,76.6595,73.969,74.7828,794155.14138516,0
+SPHB.US,D,20211206,000000,75.5077,76.838,74.5843,76.1928,1051505.293662,0
+SPHB.US,D,20211207,000000,77.6228,79.1116,77.5729,78.4276,753050.43604122,0
+SPHB.US,D,20211208,000000,78.6648,79.1795,78.1882,78.8843,462183.75371534,0
+SPHB.US,D,20211209,000000,78.3478,78.8244,77.6417,77.6816,649786.27069606,0
+SPHB.US,D,20211210,000000,78.3677,78.625,77.0274,77.9109,615421.37322274,0
+SPHB.US,D,20211213,000000,77.6228,77.6228,75.6573,75.9445,850060.1479287,0
+SPHB.US,D,20211214,000000,75.0809,76.2227,75.051,75.399,895006.57384286,0
+SPHB.US,D,20211215,000000,75.3591,76.4062,73.9491,76.3115,1268607.1304061,0
+SPHB.US,D,20211216,000000,76.9177,77.186,74.7139,74.9623,993606.72395126,0
+SPHB.US,D,20211217,000000,74.3659,75.7261,73.6609,74.9712,1037501.2143712,0
+SPHB.US,D,20211220,000000,73.3697,73.9471,72.7435,73.5991,1813276.0643622,0
+SPHB.US,D,20211221,000000,74.6431,76.6934,74.6231,76.6635,1146697.9348961,0
+SPHB.US,D,20211222,000000,76.5837,77.4592,76.3743,77.3296,511882.44112315,0
+SPHB.US,D,20211223,000000,77.6577,78.4046,77.6577,78.1453,405440.40773128,0
+SPHB.US,D,20211227,000000,78.1254,79.4387,77.9569,79.4198,664031.02159655,0
+SPHB.US,D,20211228,000000,79.4885,79.8964,78.8823,79.0508,572049.34075553,0
+SPHB.US,D,20211229,000000,78.972,79.36,78.7426,79.0508,852024.62994307,0
+SPHB.US,D,20211230,000000,79.001,79.5983,78.6529,78.7326,555134.1377855,0
+SPHB.US,D,20211231,000000,78.6529,79.0408,78.5531,78.623,593792.01509726,0
+SPHB.US,D,20220103,000000,78.9421,80.0759,78.9221,79.698,1281650.5288547,0
+SPHB.US,D,20220104,000000,80.2155,80.8817,79.5583,80.4837,1342428.1326968,0
+SPHB.US,D,20220105,000000,80.4439,80.8517,78.1453,78.1653,1316293.2014777,0
+SPHB.US,D,20220106,000000,78.5333,79.34,77.6776,78.8423,1671816.3117556,0
+SPHB.US,D,20220107,000000,78.8324,79.4387,77.9868,78.3448,790082.77718898,0
+SPHB.US,D,20220110,000000,77.7574,77.9569,75.9365,77.8871,1094882.340121,0
+SPHB.US,D,20220111,000000,77.8771,79.4845,77.3894,79.3898,841422.0427364,0
+SPHB.US,D,20220112,000000,79.9064,80.3691,78.9521,79.5484,382862.40234413,0
+SPHB.US,D,20220113,000000,79.9263,80.7131,78.3846,78.5831,399179.93748335,0
+SPHB.US,D,20220114,000000,78.0466,79.2303,77.8172,79.1206,758981.98842252,0
+SPHB.US,D,20220118,000000,78.3248,78.4744,76.9018,77.1012,854251.84513138,0
+SPHB.US,D,20220119,000000,77.4792,77.7176,75.5087,75.5585,903066.06437345,0
+SPHB.US,D,20220120,000000,75.8478,77.0704,74.0558,74.1256,619569.95009534,0
+SPHB.US,D,20220121,000000,73.6878,74.2851,72.0065,72.1062,1911998.5558722,0
+SPHB.US,D,20220124,000000,70.4049,73.0017,68.4445,72.9219,2903597.6774791,0
+SPHB.US,D,20220125,000000,71.4989,73.4594,70.3252,72.4343,1091572.102689,0
+SPHB.US,D,20220126,000000,73.8573,74.9024,71.3803,72.3645,1150373.1909362,0
+SPHB.US,D,20220127,000000,73.1712,73.6679,70.3751,70.8328,2074070.8290532,0
+SPHB.US,D,20220128,000000,70.6433,71.8868,69.5294,71.8668,3207132.7116617,0
+SPHB.US,D,20220131,000000,71.6186,74.1156,71.5089,74.0169,763322.09978452,0
+SPHB.US,D,20220201,000000,74.2054,75.4688,73.5691,75.39,1096705.4275647,0
+SPHB.US,D,20220202,000000,75.5585,75.768,74.6033,75.5585,592932.61689087,0
+SPHB.US,D,20220203,000000,74.4846,75.0011,73.4494,73.5891,597534.45862845,0
+SPHB.US,D,20220204,000000,73.4195,74.8825,72.9519,74.2353,531608.48793507,0
+SPHB.US,D,20220207,000000,74.3251,75.4688,74.3251,74.7129,435960.57623927,0
+SPHB.US,D,20220208,000000,74.6631,75.8178,74.1954,75.6782,896580.96728979,0
+SPHB.US,D,20220209,000000,76.5937,77.8172,76.5737,77.7674,1767784.1161327,0
+SPHB.US,D,20220210,000000,76.4142,78.7825,76.2457,76.6934,322806.81333125,0
+SPHB.US,D,20220211,000000,76.812,77.4294,74.5733,75.041,1325746.5817479,0
+SPHB.US,D,20220214,000000,75.0809,75.5685,73.7676,74.2353,424501.59922133,0
+SPHB.US,D,20220215,000000,74.8026,76.464,74.8026,76.3444,472009.17218228,0
+SPHB.US,D,20220216,000000,76.0063,77.2099,75.9165,76.9217,408208.13124308,0
+SPHB.US,D,20220217,000000,76.136,76.3842,74.4946,74.6231,628003.48441938,0
+SPHB.US,D,20220218,000000,74.3948,75.0211,73.3447,73.9072,678112.31636209,0
+SPHB.US,D,20220222,000000,73.5092,74.4148,71.9367,72.6837,615588.84055117,0
+SPHB.US,D,20220223,000000,73.4195,73.8772,70.8926,71.0113,720476.53646358,0
+SPHB.US,D,20220224,000000,68.5043,73.6779,68.1463,73.5691,779857.24217088,0
+SPHB.US,D,20220225,000000,73.8772,75.389,73.0416,75.3501,466192.94161398,0
+SPHB.US,D,20220228,000000,74.4347,75.741,74.0667,75.1906,623670.392646,0
+SPHB.US,D,20220301,000000,74.9223,75.2105,72.7355,73.3298,645564.48954217,0
+SPHB.US,D,20220302,000000,73.9271,75.3501,73.4594,75.0011,460072.86313839,0
+SPHB.US,D,20220303,000000,75.3801,75.4538,73.1912,73.5592,1320638.3268315,0
+SPHB.US,D,20220304,000000,72.872,73.2241,71.2606,72.0463,497313.78634791,0
+SPHB.US,D,20220307,000000,72.0963,72.3944,68.3448,68.3448,1093796.3094822,0
+SPHB.US,D,20220308,000000,68.5243,70.8826,67.8771,68.942,826904.53067823,0
+SPHB.US,D,20220309,000000,70.5636,72.0065,70.4349,71.5986,945010.11195631,0
+SPHB.US,D,20220310,000000,70.3751,71.111,69.6382,70.9425,448534.66504893,0
+SPHB.US,D,20220311,000000,71.6485,71.7133,69.3699,69.4397,192282.57699146,0
+SPHB.US,D,20220314,000000,69.34,69.8376,67.3804,67.8083,320273.74463891,0
+SPHB.US,D,20220315,000000,68.0565,70.0171,67.9269,69.8575,304655.15996626,0
+SPHB.US,D,20220316,000000,70.8627,72.9419,70.3451,72.892,375661.30722154,0
+SPHB.US,D,20220317,000000,72.4842,74.2353,72.176,74.2153,342231.01783264,0
+SPHB.US,D,20220318,000000,73.7077,75.788,73.5791,75.6383,251908.96830034,0
+SPHB.US,D,20220321,000000,75.5585,75.8278,74.3918,75.1696,219533.62280072,0
+SPHB.US,D,20220322,000000,75.3093,76.4859,75.3093,76.2467,212401.72076594,0
+SPHB.US,D,20220323,000000,75.6483,76.0672,74.6511,74.681,287759.01016533,0
+SPHB.US,D,20220324,000000,75.06,76.3464,74.5612,76.3165,342129.73519688,0
+SPHB.US,D,20220325,000000,76.4062,76.4162,75.2893,76.127,445484.15239568,0
+SPHB.US,D,20220328,000000,75.8278,76.5458,75.1198,76.5259,248963.74947635,0
+SPHB.US,D,20220329,000000,77.3934,78.605,77.0145,78.4505,298965.28199306,0
+SPHB.US,D,20220330,000000,78.3108,78.3108,76.5059,76.8849,224384.15853502,0
+SPHB.US,D,20220331,000000,76.8849,77.4818,75.748,75.748,641308.61324357,0
+SPHB.US,D,20220401,000000,76.1469,76.3862,75.0101,75.758,397685.76790632,0
+SPHB.US,D,20220404,000000,76.1668,77.2139,76.1668,77.1142,580354.51688773,0
+SPHB.US,D,20220405,000000,77.1142,77.2539,74.7708,75.0101,216704.7285881,0
+SPHB.US,D,20220406,000000,73.9531,73.9531,72.4772,73.1652,840157.51398697,0
+SPHB.US,D,20220407,000000,72.9359,73.7337,71.7393,73.1852,467109.49932768,0
+SPHB.US,D,20220408,000000,72.886,73.3747,72.1097,72.547,331240.34765529,0
+SPHB.US,D,20220411,000000,71.7093,72.5071,71.3603,71.46,633331.35217962,0
+SPHB.US,D,20220412,000000,72.4074,73.265,70.9216,71.2406,336524.09228709,0
+SPHB.US,D,20220413,000000,71.4301,72.7963,71.3503,72.6367,406186.48972141,0
+SPHB.US,D,20220414,000000,72.6865,73.0517,71.2706,71.3105,212167.06594645,0
+SPHB.US,D,20220418,000000,71.1011,71.9786,70.8318,71.5198,641861.15514756,0
+SPHB.US,D,20220419,000000,71.4201,73.5142,71.4201,73.3747,295309.07912202,0
+SPHB.US,D,20220420,000000,73.8832,74.1524,72.7963,72.9758,362573.78564449,0
+SPHB.US,D,20220421,000000,73.9829,74.3171,70.4129,70.6623,266133.66323334,0
+SPHB.US,D,20220422,000000,70.4429,70.7021,68.5681,68.628,390379.37895448,0
+SPHB.US,D,20220425,000000,67.9898,69.5454,67.6705,69.4955,851452.0320716,0
+SPHB.US,D,20220426,000000,68.9272,69.0169,66.8031,66.8429,394590.12932625,0
+SPHB.US,D,20220427,000000,66.8629,68.1393,66.474,66.9227,653207.81874763,0
+SPHB.US,D,20220428,000000,67.9997,69.8744,66.8131,69.3459,1828930.7497763,0
+SPHB.US,D,20220429,000000,68.9072,70.2135,66.9626,67.0524,1634960.4631216,0
+SPHB.US,D,20220502,000000,67.0025,68.3787,66.1847,68.3787,904243.34966435,0
+SPHB.US,D,20220503,000000,68.3787,69.665,68.2889,69.2163,544936.68112185,0
+SPHB.US,D,20220504,000000,69.4557,71.7991,68.0695,71.6993,699486.96370062,0
+SPHB.US,D,20220505,000000,70.7719,70.8916,67.5111,68.4085,693819.14729164,0
+SPHB.US,D,20220506,000000,67.9498,68.1393,65.8059,67.1221,1262633.4604932,0
+SPHB.US,D,20220509,000000,65.5765,66.1399,62.894,63.2231,1617767.485002,0
+SPHB.US,D,20220510,000000,64.7787,65.1677,62.2957,63.6619,1646574.8738875,0
+SPHB.US,D,20220511,000000,63.4026,64.8385,61.6081,61.7173,1350847.6278436,0
+SPHB.US,D,20220512,000000,60.9095,63.0636,60.3511,62.0065,2904263.5355992,0
+SPHB.US,D,20220513,000000,63.0934,65.377,63.0934,65.028,755146.28464256,0
+SPHB.US,D,20220516,000000,64.5493,65.0779,63.9111,64.0408,780088.88859524,0
+SPHB.US,D,20220517,000000,65.4867,66.2845,64.659,66.2047,584810.95286109,0
+SPHB.US,D,20220518,000000,65.2773,65.7759,62.9738,63.3228,959594.81150552,0
+SPHB.US,D,20220519,000000,62.7244,64.8585,62.7244,63.7316,1672201.3863311,0
+SPHB.US,D,20220520,000000,64.6291,64.689,61.6859,63.7716,748078.56170369,0
+SPHB.US,D,20220523,000000,64.1704,64.34,62.9139,64.1405,574444.02327227,0
+SPHB.US,D,20220524,000000,63.1832,63.2031,61.2287,61.8968,540407.04086719,0
+SPHB.US,D,20220525,000000,61.5677,63.9411,61.468,63.4824,650435.08124394,0
+SPHB.US,D,20220526,000000,63.7915,66.5039,63.7216,66.1449,841284.65935918,0
+SPHB.US,D,20220527,000000,66.8928,68.5482,66.8729,68.5183,777003.27799891,0
+SPHB.US,D,20220531,000000,68.2889,68.6678,67.1321,67.9698,756928.25735288,0
+SPHB.US,D,20220601,000000,68.4684,68.947,66.2047,66.9227,422681.52017281,0
+SPHB.US,D,20220602,000000,66.9726,69.6011,66.9726,69.5753,536150.16177022,0
+SPHB.US,D,20220603,000000,68.4485,68.8374,67.6606,67.9798,380055.56969573,0
+SPHB.US,D,20220606,000000,69.0567,69.4057,68.1293,68.4185,329556.64918561,0
+SPHB.US,D,20220607,000000,67.541,69.2862,67.2917,69.1764,216013.80050853,0
+SPHB.US,D,20220608,000000,68.7476,69.306,67.9398,68.1593,213005.40538699,0
+SPHB.US,D,20220609,000000,67.6906,68.1493,66.1749,66.1947,292659.68581831,0
+SPHB.US,D,20220610,000000,64.679,65.1875,63.2431,63.3029,1524896.3220035,0
+SPHB.US,D,20220613,000000,60.9295,61.2685,58.8852,59.1544,1124961.2773446,0
+SPHB.US,D,20220614,000000,59.6631,59.9323,58.616,59.2044,472408.28593507,0
+SPHB.US,D,20220615,000000,60.042,61.5478,59.2143,60.5905,831461.24648898,0
+SPHB.US,D,20220616,000000,58.7257,58.8454,56.4021,56.9905,1072862.8934281,0
+SPHB.US,D,20220617,000000,57.16,58.616,56.6116,58.0077,865116.16271363,0
+SPHB.US,D,20220621,000000,59.1654,59.9346,58.9456,59.0156,626179.85701394,0
+SPHB.US,D,20220622,000000,58.0366,59.6356,57.9368,58.8458,515832.52185634,0
+SPHB.US,D,20220623,000000,59.2953,59.9046,58.527,59.7348,627135.8995904,0
+SPHB.US,D,20220624,000000,60.484,62.5417,60.3841,62.5217,649665.46836867,0
+SPHB.US,D,20220627,000000,62.7815,62.9812,61.6227,62.0323,387743.8395364,0
+SPHB.US,D,20220628,000000,62.5018,63.1311,60.3341,60.3941,433683.93779165,0
+SPHB.US,D,20220629,000000,59.9645,59.9845,58.7459,59.3452,568088.50766645,0
+SPHB.US,D,20220630,000000,58.4162,59.4051,57.2974,58.5461,692408.07972422,0
+SPHB.US,D,20220701,000000,58.2364,59.2453,57.7769,59.0256,1043786.2620538,0
+SPHB.US,D,20220705,000000,57.7569,59.9845,57.3274,59.9545,417543.33626257,0
+SPHB.US,D,20220706,000000,59.9645,60.5039,59.0855,59.6249,150082.66703705,0
+SPHB.US,D,20220707,000000,60.2842,61.6427,60.2842,61.5029,346049.37119398,0
+SPHB.US,D,20220708,000000,60.9634,61.8325,60.3841,61.2931,417473.25984336,0
+SPHB.US,D,20220711,000000,60.464,60.6038,59.4151,59.7548,864674.93890197,0
+SPHB.US,D,20220712,000000,59.7448,60.444,59.0056,59.3352,2574276.2806789,0
+SPHB.US,D,20220713,000000,58.0566,59.5949,57.6571,59.2054,626114.78605324,0
+SPHB.US,D,20220714,000000,58.4162,59.0455,57.672,58.8458,230710.59280472,0
+SPHB.US,D,20220715,000000,59.6349,60.5139,58.8557,60.484,313232.58407466,0
+SPHB.US,D,20220718,000000,61.383,62.0822,60.3941,60.6338,199326.36791254,0
+SPHB.US,D,20220719,000000,61.6227,63.2609,61.6227,63.181,460928.64849152,0
+SPHB.US,D,20220720,000000,63.161,64.9491,63.1111,64.7893,415485.091721,0
+SPHB.US,D,20220721,000000,64.4996,65.5285,63.8803,65.4985,549494.23037307,0
+SPHB.US,D,20220722,000000,65.3586,65.8181,63.7104,64.1999,418529.41159013,0
+SPHB.US,D,20220725,000000,64.15,64.15,63.2909,63.9901,664669.83081473,0
+SPHB.US,D,20220726,000000,63.5806,63.5806,62.4418,62.5617,526757.43561227,0
+SPHB.US,D,20220727,000000,63.5906,65.7183,63.4907,65.3487,649714.52186212,0
+SPHB.US,D,20220728,000000,65.8181,66.887,64.8192,66.847,1196861.1921914,0
+SPHB.US,D,20220729,000000,66.6373,67.9858,66.3528,67.746,1339539.7849923,0
+SPHB.US,D,20220801,000000,67.1767,68.4153,66.6572,67.8759,578655.03059267,0
+SPHB.US,D,20220802,000000,67.3565,68.8049,67.1667,67.9159,194132.70415686,0
+SPHB.US,D,20220803,000000,68.2155,69.2344,67.9159,69.0546,193852.39847999,0
+SPHB.US,D,20220804,000000,68.9248,69.4242,68.6351,69.3343,532084.24456446,0
+SPHB.US,D,20220805,000000,68.2954,69.7239,68.2755,69.2244,203285.6855983,0
+SPHB.US,D,20220808,000000,69.5041,70.4431,69.0946,69.3443,424117.50547683,0
+SPHB.US,D,20220809,000000,68.705,68.705,67.2786,67.7161,139281.8886523,0
+SPHB.US,D,20220810,000000,69.5641,70.4231,69.2844,70.2333,361655.38975361,0
+SPHB.US,D,20220811,000000,71.1723,71.8881,70.2133,70.3832,1114011.8439346,0
+SPHB.US,D,20220812,000000,70.8926,72.0414,70.6329,72.0414,350897.6583121,0
+SPHB.US,D,20220815,000000,71.472,72.3515,71.472,72.1512,125551.91594429,0
+SPHB.US,D,20220816,000000,71.9015,72.5608,71.1323,72.1113,138115.61681819,0
+SPHB.US,D,20220817,000000,71.0025,71.3321,70.0835,70.7128,1009566.9454584,0
+SPHB.US,D,20220818,000000,70.7627,71.2752,70.4731,71.0824,287832.88538361,0
+SPHB.US,D,20220819,000000,70.3532,70.3532,68.745,68.9947,257033.29804603,0
+SPHB.US,D,20220822,000000,67.5562,67.6462,66.5074,66.6972,394790.52403452,0
+SPHB.US,D,20220823,000000,66.7172,67.816,66.7172,67.0168,329878.73691381,0
+SPHB.US,D,20220824,000000,67.0668,68.2355,66.9169,67.766,209298.24236712,0
+SPHB.US,D,20220825,000000,68.2455,69.5041,68.1857,69.4841,166233.27948316,0
+SPHB.US,D,20220826,000000,69.604,69.6939,66.3276,66.3376,435468.88429828,0
+SPHB.US,D,20220829,000000,65.5385,66.4275,65.4086,65.6883,1086457.7958984,0
+SPHB.US,D,20220830,000000,66.1778,66.5274,64.2998,65.059,585958.99565849,0
+SPHB.US,D,20220831,000000,65.4585,65.8581,64.3298,64.4097,387004.0327678,0
+SPHB.US,D,20220901,000000,63.5506,64.09,62.3419,64.0601,826207.99021035,0
+SPHB.US,D,20220902,000000,64.9891,65.2488,63.2909,63.6405,294857.54586426,0
+SPHB.US,D,20220906,000000,63.8703,63.9802,62.5217,63.3209,238643.24346009,0
+SPHB.US,D,20220907,000000,63.2709,65.3686,63.2709,65.1788,342077.03931608,0
+SPHB.US,D,20220908,000000,64.4696,66.2577,64.2199,66.2477,350276.98145617,0
+SPHB.US,D,20220909,000000,66.877,67.8359,66.877,67.6761,349968.64521162,0
+SPHB.US,D,20220912,000000,68.1056,68.685,67.746,68.4453,400827.10700421,0
+SPHB.US,D,20220913,000000,65.958,66.3775,64.7193,64.9491,354673.77621619,0
+SPHB.US,D,20220914,000000,65.0989,65.5684,64.2199,65.4086,186840.75219147,0
+SPHB.US,D,20220915,000000,64.9791,66.4874,64.6594,64.9191,185236.00219141,0
+SPHB.US,D,20220916,000000,63.8403,64.2737,63.1411,64.12,360171.77184961,0
+SPHB.US,D,20220919,000000,63.36,64.87,63.36,64.79,342648,0
+SPHB.US,D,20220920,000000,64.14,64.29,63.13,63.54,172798,0
+SPHB.US,D,20220921,000000,63.8,64.79,62.15,62.16,538007,0
+SPHB.US,D,20220922,000000,61.98,62.23,60.1004,60.34,732360,0
+SPHB.US,D,20220923,000000,59.4,59.6,57.98,59.04,359874,0
+SPHB.US,D,20220926,000000,59.07,60.11,58.24,58.29,424012,0
+SPHB.US,D,20220927,000000,59.36,59.87,58.04,58.72,1169098,0
+SPHB.US,D,20220928,000000,58.87,60.73,58.66,60.44,457752,0
+SPHB.US,D,20220929,000000,59.39,59.4,58.01,58.66,420001,0
+SPHB.US,D,20220930,000000,58.15,59.19,57.33,57.39,314084,0
+SPHB.US,D,20221003,000000,57.97,59.51,57.32,59.08,468903,0
+SPHB.US,D,20221004,000000,60.69,62.15,60.69,62.11,1007044,0
+SPHB.US,D,20221005,000000,61,62.36,60.38,61.98,665003,0
+SPHB.US,D,20221006,000000,61.69,62.77,61.25,61.73,430504,0
+SPHB.US,D,20221007,000000,60.64,60.78,59.12,59.51,688797,0
+SPHB.US,D,20221010,000000,59.54,59.58,57.48,58.17,663049,0
+SPHB.US,D,20221011,000000,57.82,58.27,56.48,57.08,304177,0
+SPHB.US,D,20221012,000000,57.17,57.49,56.44,57.12,323465,0
+SPHB.US,D,20221013,000000,55.2,58.46,54.6,58.05,794465,0
+SPHB.US,D,20221014,000000,58.75,58.99,56.12,56.24,659609,0
+SPHB.US,D,20221017,000000,57.63,58.37,57.63,57.99,568345,0
+SPHB.US,D,20221018,000000,59.72,60.01,58.22,58.93,287659,0
+SPHB.US,D,20221019,000000,58.47,59.08,57.71,58.22,446317,0
+SPHB.US,D,20221020,000000,58.22,59.57,57.79,57.95,300341,0
+SPHB.US,D,20221021,000000,57.74,59.77,57.42,59.65,344337,0
+SPHB.US,D,20221024,000000,59.69,60.3,58.69,60.08,310461,0
+SPHB.US,D,20221025,000000,60.6746,62.04,60.28,61.9,502193,0
+SPHB.US,D,20221026,000000,61.44,63.24,61.28,61.73,272499,0
+SPHB.US,D,20221027,000000,62.18,62.63,61.26,61.37,494679,0
+SPHB.US,D,20221028,000000,61.29,62.95,60.9967,62.89,581735,0
+SPHB.US,D,20221031,000000,62.56,62.87,61.99,62.38,380773,0
+SPHB.US,D,20221101,000000,63.84,64.08,62.635,62.66,1325030,0
+SPHB.US,D,20221102,000000,62.75,63.49,60.5,60.54,1170522,0
+SPHB.US,D,20221103,000000,59.42,60.66,58.9,59.93,417998,0
+SPHB.US,D,20221104,000000,61.42,61.72,59.83,61.09,319492,0
+SPHB.US,D,20221107,000000,61.49,61.68,60.501,61.53,122692,0
+SPHB.US,D,20221108,000000,62.03,63.06,61.37,62.36,630251,0
+SPHB.US,D,20221109,000000,61.69,61.92,60.59,60.69,420623,0
+SPHB.US,D,20221110,000000,63.74,66.17,63.74,66.08,1000445,0
+SPHB.US,D,20221111,000000,66.36,68.5,66.36,67.97,733500,0
+SPHB.US,D,20221114,000000,67.62,68.1,66.89,66.95,366047,0
+SPHB.US,D,20221115,000000,68.74,69.1,67.63,68.33,411605,0
+SPHB.US,D,20221116,000000,67.36,67.49,66.2,66.45,267639,0
+SPHB.US,D,20221117,000000,65.07,66.07,64.85,65.87,816739,0
+SPHB.US,D,20221118,000000,66.83,66.94,65.2699,65.87,151389,0
+SPHB.US,D,20221121,000000,65.35,65.41,64.81,65.12,337077,0
+SPHB.US,D,20221122,000000,65.42,66.3,64.88,66.29,163397,0
+SPHB.US,D,20221123,000000,66.18,67.18,66.18,66.97,601830,0
+SPHB.US,D,20221125,000000,66.71,66.99,66.616,66.82,51809,0
+SPHB.US,D,20221128,000000,66.24,66.57,65.21,65.45,159984,0
+SPHB.US,D,20221129,000000,65.54,66.05,65.29,65.56,252606,0
+SPHB.US,D,20221130,000000,65.7,68.28,65.25,68.28,339250,0
+SPHB.US,D,20221201,000000,68.51,69.04,67.8,68.46,390079,0
+SPHB.US,D,20221202,000000,67.14,68.38,67.1,68.15,407828,0
+SPHB.US,D,20221205,000000,67.61,67.74,66.13,66.49,185839,0
+SPHB.US,D,20221206,000000,66.39,66.41,64.61,65.17,291843,0
+SPHB.US,D,20221207,000000,64.8,65.31,64.46,64.88,115986,0
+SPHB.US,D,20221208,000000,65.41,66.16,65.03,65.82,82023,0
+SPHB.US,D,20221209,000000,65.57,66.1117,65.18,65.3,129256,0
+SPHB.US,D,20221212,000000,65.26,66.38,64.86,66.38,128736,0
+SPHB.US,D,20221213,000000,69.2,69.41,66.68,67.33,213080,0
+SPHB.US,D,20221214,000000,67.37,67.88,66.06,66.74,181589,0
+SPHB.US,D,20221215,000000,65.57,65.57,64.33,64.59,160209,0
+SPHB.US,D,20221216,000000,63.97,64.55,63.3,63.7,301791,0
+SPHB.US,D,20221219,000000,63.64,63.64,62.11,62.46,472647,0
+SPHB.US,D,20221220,000000,62,62.96,61.85,62.4,148132,0
+SPHB.US,D,20221221,000000,62.95,63.98,62.95,63.75,251200,0
+SPHB.US,D,20221222,000000,62.85,62.85,60.8,62.09,637173,0
+SPHB.US,D,20221223,000000,61.81,62.22,61.2414,62.22,474948,0
+SPHB.US,D,20221227,000000,61.99,62.09,61.27,61.51,417426,0
+SPHB.US,D,20221228,000000,61.39,61.7,60.45,60.49,492255,0
+SPHB.US,D,20221229,000000,61.23,62.605,61.06,62.48,362168,0
+SPHB.US,D,20221230,000000,61.6,62.36,61.32,62.33,295145,0
+SPHB.US,D,20230103,000000,63.24,63.69,61.64,62.16,614487,0
+SPHB.US,D,20230104,000000,63.02,64.19,62.77,63.92,209441,0
+SPHB.US,D,20230105,000000,63.21,63.45,62.66,63.02,117176,0
+SPHB.US,D,20230106,000000,63.61,65.01,62.74,64.74,147921,0
+SPHB.US,D,20230109,000000,65.42,66.62,65.28,65.62,163576,0
+SPHB.US,D,20230110,000000,65.27,66.55,65.22,66.53,127671,0
+SPHB.US,D,20230111,000000,66.72,67.66,66.5,67.65,181096,0
+SPHB.US,D,20230112,000000,68,68.55,66.84,68.29,94646,0
+SPHB.US,D,20230113,000000,67.27,68.65,67.27,68.6,125154,0
+SPHB.US,D,20230117,000000,68.53,69.13,68.37,68.94,400345,0
+SPHB.US,D,20230118,000000,69.54,70.19,68.12,68.17,336275,0
+SPHB.US,D,20230119,000000,67.4,67.5,66.45,66.84,152184,0
+SPHB.US,D,20230120,000000,67.41,69.09,67.11,69.02,272768,0
+SPHB.US,D,20230123,000000,69.31,71.25,69.29,71.05,1443985,0
+SPHB.US,D,20230124,000000,70.52,71.1398,70.37,70.66,419196,0
+SPHB.US,D,20230125,000000,69.65,70.93,68.93,70.78,409089,0
+SPHB.US,D,20230126,000000,71.75,72,70.76,71.91,409757,0
+SPHB.US,D,20230127,000000,71.47,72.89,71.34,72.31,399494,0
+SPHB.US,D,20230130,000000,71.44,71.999,70.72,70.77,537136,0
+SPHB.US,D,20230131,000000,70.92,72.42,70.9,72.4,306396,0
+SPHB.US,D,20230201,000000,72.14,75.08,72.1,74.57,918948,0
+SPHB.US,D,20230202,000000,76.06,77.54,75.78,76.87,2111760,0
+SPHB.US,D,20230203,000000,75.21,76.81,74.99,75.35,612733,0
+SPHB.US,D,20230206,000000,74.42,75.04,74.04,74.32,1071564,0
+SPHB.US,D,20230207,000000,74.33,76.12,73.88,75.81,541773,0
+SPHB.US,D,20230208,000000,75.52,75.81,74.39,74.63,908177,0
+SPHB.US,D,20230209,000000,75.74,76.19,73.83,74.17,423909,0
+SPHB.US,D,20230210,000000,73.5,73.75,72.78,73.26,627759,0
+SPHB.US,D,20230213,000000,73.53,74.59,73.09,74.52,494026,0
+SPHB.US,D,20230214,000000,74.01,75.57,73.56,75.21,714721,0
+SPHB.US,D,20230215,000000,74.69,75.97,74.6301,75.94,437720,0
+SPHB.US,D,20230216,000000,74.65,75.33,74.13,74.17,626637,0
+SPHB.US,D,20230217,000000,73.6,73.65,72.53,73.28,529096,0
+SPHB.US,D,20230221,000000,72.17,72.59,70.84,70.89,975415,0
+SPHB.US,D,20230222,000000,71.03,71.615,70.555,71.05,663237,0
+SPHB.US,D,20230223,000000,71.97,72.07,70.4897,71.69,677147,0
+SPHB.US,D,20230224,000000,70.25,70.53,69.848,70.29,809198,0
+SPHB.US,D,20230227,000000,71.13,71.5,70.5,70.6,908259,0
+SPHB.US,D,20230228,000000,70.52,71.34,70.49,70.72,562266,0
+SPHB.US,D,20230301,000000,70.73,71.1501,70.27,70.49,638764,0
+SPHB.US,D,20230302,000000,69.79,71.24,69.61,71.08,597868,0
+SPHB.US,D,20230303,000000,71.48,72.745,71.34,72.55,1639332,0
+SPHB.US,D,20230306,000000,72.79,73.3,71.88,71.94,1023726,0
+SPHB.US,D,20230307,000000,72.04,72.38,70.9,70.93,716563,0
+SPHB.US,D,20230308,000000,71.03,71.55,70.7,71.47,907773,0
+SPHB.US,D,20230309,000000,71.08,71.69,68.92,69.06,1311820,0
+SPHB.US,D,20230310,000000,68.69,69.05,66.45,67.03,1621081,0
+SPHB.US,D,20230313,000000,65.29,66.76,64.4663,65.95,1591039,0
+SPHB.US,D,20230314,000000,67.34,67.82,66.19,67.09,1183605,0
+SPHB.US,D,20230315,000000,65.65,66.15,64.81,66.08,4070508,0
+SPHB.US,D,20230316,000000,65.61,67.69,65.4,67.5,2961482,0
+SPHB.US,D,20230317,000000,67.25,67.42,65.87,66.32,1167542,0
+SPHB.US,D,20230320,000000,66.32,66.98,65.98,66.6,595376,0
+SPHB.US,D,20230321,000000,67.48,68.25,67.41,68.02,524869,0
+SPHB.US,D,20230322,000000,67.95,68.8,66.35,66.54,598869,0
+SPHB.US,D,20230323,000000,67.3,68.4902,66.31,67.03,506934,0
+SPHB.US,D,20230324,000000,66.62,66.84,65.75,66.81,466136,0
+SPHB.US,D,20230327,000000,67.31,67.55,66.32,66.68,621043,0
+SPHB.US,D,20230328,000000,66.57,66.71,66.02,66.5,437265,0
+SPHB.US,D,20230329,000000,67.45,68.28,67.17,68.12,1190015,0
+SPHB.US,D,20230330,000000,68.93,69.266,68.4,68.75,659387,0
+SPHB.US,D,20230331,000000,68.91,70.04,68.86,69.96,735684,0
+SPHB.US,D,20230403,000000,69.58,69.8,68.87,69.51,746021,0
+SPHB.US,D,20230404,000000,69.77,69.79,68.29,68.61,805987,0
+SPHB.US,D,20230405,000000,68.15,68.19,66.88,67.32,831409,0
+SPHB.US,D,20230406,000000,67.02,67.49,66.45,67.37,746329,0
+SPHB.US,D,20230410,000000,66.88,68.19,66.8,68.17,932277,0
+SPHB.US,D,20230411,000000,68.47,68.86,68.15,68.46,329900,0
+SPHB.US,D,20230412,000000,69.08,69.22,67.28,67.39,632381,0
+SPHB.US,D,20230413,000000,67.76,68.53,67.52,68.33,758937,0
+SPHB.US,D,20230414,000000,68.14,68.89,67.454,68,651273,0
+SPHB.US,D,20230417,000000,67.81,68.38,67.73,68.35,558706,0
+SPHB.US,D,20230418,000000,68.84,69.03,68.22,68.53,355372,0
+SPHB.US,D,20230419,000000,68,68.63,67.8893,68.45,362047,0
+SPHB.US,D,20230420,000000,67.75,68.48,67.54,67.76,632207,0
+SPHB.US,D,20230421,000000,67.7,67.83,67.11,67.68,250744,0
+SPHB.US,D,20230424,000000,67.59,67.86,67.138,67.7,692658,0
+SPHB.US,D,20230425,000000,67.16,67.16,65.56,65.56,423483,0
+SPHB.US,D,20230426,000000,65.67,65.86,64.84,65.07,715905,0
+SPHB.US,D,20230427,000000,65.41,66.2,65.021,66.12,570061,0
+SPHB.US,D,20230428,000000,66.08,67.24,65.92,67.23,863556,0
+SPHB.US,D,20230501,000000,67.31,67.64,67.01,67.18,2019554,0
+SPHB.US,D,20230502,000000,66.91,66.93,65.45,66.09,1156126,0
+SPHB.US,D,20230503,000000,66.15,67.02,65.6,65.68,612608,0
+SPHB.US,D,20230504,000000,65.6,65.63,64.66,64.88,1454648,0
+SPHB.US,D,20230505,000000,65.4,66.35,65.22,66.11,653350,0
+SPHB.US,D,20230508,000000,66.17,66.39,65.72,66.29,808316,0
+SPHB.US,D,20230509,000000,65.69,65.88,65.48,65.73,450243,0
+SPHB.US,D,20230510,000000,66.52,66.56,65.18,65.94,550673,0
+SPHB.US,D,20230511,000000,65.78,65.85,65.16,65.59,343838,0
+SPHB.US,D,20230512,000000,65.8,65.87,64.75,65.29,538179,0
+SPHB.US,D,20230515,000000,65.42,66.47,65.27,66.44,276533,0
+SPHB.US,D,20230516,000000,66.15,66.31,65.73,65.74,219267,0
+SPHB.US,D,20230517,000000,66.2,67.485,65.98,67.24,437349,0
+SPHB.US,D,20230518,000000,67.38,68.83,67.38,68.72,545691,0
+SPHB.US,D,20230519,000000,68.8,68.84,67.86,68.2,356204,0
+SPHB.US,D,20230522,000000,68.17,69.15,68.16,68.83,906843,0
+SPHB.US,D,20230523,000000,68.43,69.125,67.99,68.01,391728,0
+SPHB.US,D,20230524,000000,67.33,67.45,66.54,67.03,300031,0
+SPHB.US,D,20230525,000000,67.99,68.26,67.43,68.01,384401,0
+SPHB.US,D,20230526,000000,68.44,69.93,68.43,69.71,298761,0
+SPHB.US,D,20230530,000000,70.65,70.86,69.59,69.91,556345,0
+SPHB.US,D,20230531,000000,69.35,69.53,68.214,68.86,325548,0
+SPHB.US,D,20230601,000000,68.96,70.34,68.46,69.91,603921,0
+SPHB.US,D,20230602,000000,70.86,71.79,70.43,71.52,410878,0
+SPHB.US,D,20230605,000000,71.43,71.68,70.74,71.25,447542,0
+SPHB.US,D,20230606,000000,71.02,72.69,70.96,72.39,471002,0
+SPHB.US,D,20230607,000000,72.74,73.3,72.27,72.52,324288,0
+SPHB.US,D,20230608,000000,72.55,72.91,71.97,72.75,387130,0
+SPHB.US,D,20230609,000000,73.19,73.54,72.64,72.8,472538,0
+SPHB.US,D,20230612,000000,73.29,74.24,73.09,74.18,286390,0
+SPHB.US,D,20230613,000000,74.97,75.56,74.82,75.43,459175,0
+SPHB.US,D,20230614,000000,75.45,76.01,74.49,75.38,558312,0
+SPHB.US,D,20230615,000000,74.97,76.3299,74.79,76.02,446521,0
+SPHB.US,D,20230616,000000,76.59,76.59,75.26,75.4,281601,0
+SPHB.US,D,20230620,000000,74.9,75.0211,74.125,74.84,533844,0
+SPHB.US,D,20230621,000000,74.5,74.68,73.81,73.99,616800,0
+SPHB.US,D,20230622,000000,73.6,73.84,73.2,73.72,478477,0
+SPHB.US,D,20230623,000000,72.76,73.39,72.63,73.06,582775,0
+SPHB.US,D,20230626,000000,72.89,73.805,72.86,72.97,350345,0
+SPHB.US,D,20230627,000000,73.29,74.95,73.14,74.81,643360,0
+SPHB.US,D,20230628,000000,74.52,75.4,74.44,75.18,441280,0
+SPHB.US,D,20230629,000000,75.31,75.71,74.97,75.39,439391,0
+SPHB.US,D,20230630,000000,76.2,76.6931,75.92,76.39,467797,0
+SPHB.US,D,20230703,000000,76.46,76.91,76.46,76.91,238292,0
+SPHB.US,D,20230705,000000,76.43,76.51,76.07,76.2,612099,0
+SPHB.US,D,20230706,000000,75.06,75.28,74.23,75.23,521883,0
+SPHB.US,D,20230707,000000,75.17,76.5799,75.17,75.74,360610,0
+SPHB.US,D,20230710,000000,75.73,77.15,75.72,77.13,495066,0
+SPHB.US,D,20230711,000000,77.49,78.1,77.0884,77.94,372884,0
+SPHB.US,D,20230712,000000,78.97,79.15,78.48,78.72,625011,0
+SPHB.US,D,20230713,000000,79.34,79.84,79.11,79.66,404184,0
+SPHB.US,D,20230714,000000,79.68,79.68,78.47,78.61,373617,0
+SPHB.US,D,20230717,000000,78.45,79.76,78.45,79.45,360990,0
+SPHB.US,D,20230718,000000,79.41,80.33,79.33,80.21,345012,0
+SPHB.US,D,20230719,000000,80.53,80.65,80.1,80.33,242864,0
+SPHB.US,D,20230720,000000,79.58,79.64,78.43,78.56,802942,0
+SPHB.US,D,20230721,000000,79.14,79.21,78.31,78.57,621611,0
+SPHB.US,D,20230724,000000,78.63,78.92,78.08,78.71,486245,0
+SPHB.US,D,20230725,000000,78.65,79.22,78.65,78.84,379338,0
+SPHB.US,D,20230726,000000,78.59,79.31,78.33,79.01,365760,0
+SPHB.US,D,20230727,000000,80.45,80.655,78.69,78.97,728759,0
+SPHB.US,D,20230728,000000,79.98,80.23,79.59,80.07,541853,0
+SPHB.US,D,20230731,000000,80.45,80.78,80.29,80.61,337452,0
+SPHB.US,D,20230801,000000,79.89,80.14,79.43,80.07,406997,0
+SPHB.US,D,20230802,000000,78.63,78.8,77.22,77.62,675034,0
+SPHB.US,D,20230803,000000,76.85,77.23,76.41,76.96,1031539,0
+SPHB.US,D,20230804,000000,77.19,77.76,76.47,76.67,957770,0
+SPHB.US,D,20230807,000000,76.97,77.5,76.8,77.5,372598,0
+SPHB.US,D,20230808,000000,76.41,77.13,75.88,77.07,501859,0
+SPHB.US,D,20230809,000000,77.05,77.05,76.03,76.09,406082,0
+SPHB.US,D,20230810,000000,76.68,77.36,75.62,76.04,435416,0
+SPHB.US,D,20230811,000000,75.39,75.83,75.13,75.29,531044,0
+SPHB.US,D,20230814,000000,74.9,75.925,74.735,75.91,530428,0
+SPHB.US,D,20230815,000000,75.33,75.38,74.59,74.65,335231,0
+SPHB.US,D,20230816,000000,74.44,74.74,73.51,73.51,325281,0
+SPHB.US,D,20230817,000000,73.86,73.9,72.64,72.74,519980,0
+SPHB.US,D,20230818,000000,71.92,72.96,71.74,72.77,461931,0
+SPHB.US,D,20230821,000000,72.98,73.41,72.51,73.3,720334,0
+SPHB.US,D,20230822,000000,73.68,73.73,72.65,72.79,665320,0
+SPHB.US,D,20230823,000000,72.79,74.11,72.65,73.95,365149,0
+SPHB.US,D,20230824,000000,74.33,74.37,72.62,72.63,450377,0
+SPHB.US,D,20230825,000000,72.89,73.41,71.97,73.05,776607,0
+SPHB.US,D,20230828,000000,73.56,74.06,73.55,73.86,394224,0
+SPHB.US,D,20230829,000000,73.72,75.54,73.66,75.44,320011,0
+SPHB.US,D,20230830,000000,75.43,75.895,75.09,75.75,270290,0
+SPHB.US,D,20230831,000000,75.86,76.39,75.86,76.03,292131,0
+SPHB.US,D,20230901,000000,76.54,76.81,76.16,76.44,379025,0
+SPHB.US,D,20230905,000000,76.1,76.26,75.62,75.72,307167,0
+SPHB.US,D,20230906,000000,75.5,75.85,74.77,75.37,344702,0
+SPHB.US,D,20230907,000000,74.41,74.41,73.62,74.1,336981,0
+SPHB.US,D,20230908,000000,74.05,74.27,73.83,74.01,307444,0
+SPHB.US,D,20230911,000000,74.66,74.79,73.93,74.13,249564,0
+SPHB.US,D,20230912,000000,73.84,74.41,73.66,73.76,206211,0
+SPHB.US,D,20230913,000000,73.79,73.95,72.98,73.26,323773,0
+SPHB.US,D,20230914,000000,73.93,74.338,73.51,74.23,267912,0
+SPHB.US,D,20230915,000000,73.85,74.02,73.18,73.28,197245,0
+SPHB.US,D,20230918,000000,72.91,72.98,72.56,72.72,188181,0
+SPHB.US,D,20230919,000000,72.51,72.81,72.04,72.51,312374,0
+SPHB.US,D,20230920,000000,72.85,73.17,71.63,71.67,294736,0
+SPHB.US,D,20230921,000000,70.97,71.09,70.11,70.14,341806,0
+SPHB.US,D,20230922,000000,70.5,70.61,69.64,69.73,321004,0
+SPHB.US,D,20230925,000000,69.32,69.99,69.25,69.92,460148,0
+SPHB.US,D,20230926,000000,69.34,69.72,68.68,68.8,311238,0
+SPHB.US,D,20230927,000000,69.16,69.45,68.39,69.05,374615,0
+SPHB.US,D,20230928,000000,68.83,70.42,68.79,69.98,263394,0
+SPHB.US,D,20230929,000000,70.74,71.15,69.89,70.1,424845,0
+SPHB.US,D,20231002,000000,69.98,70.35,69.2,69.63,559941,0
+SPHB.US,D,20231003,000000,69.07,69.55,67.81,68.06,313223,0
+SPHB.US,D,20231004,000000,68.45,68.88,67.76,68.72,366364,0
+SPHB.US,D,20231005,000000,68.73,68.9,67.78,68.44,411556,0
+SPHB.US,D,20231006,000000,67.82,69.78,67.66,69.35,489648,0
+SPHB.US,D,20231009,000000,68.67,69.63,68.29,69.48,261108,0
+SPHB.US,D,20231010,000000,69.71,70.86,69.71,70.25,406233,0
+SPHB.US,D,20231011,000000,70.53,70.95,70.04,70.68,327047,0
+SPHB.US,D,20231012,000000,70.84,70.84,69.15,69.67,576256,0
+SPHB.US,D,20231013,000000,69.76,69.83,68.26,68.56,455083,0
+SPHB.US,D,20231016,000000,69.06,69.82,68.81,69.63,462760,0
+SPHB.US,D,20231017,000000,68.89,70.53,68.89,70.07,1033607,0
+SPHB.US,D,20231018,000000,69.36,69.38,68.25,68.41,581796,0
+SPHB.US,D,20231019,000000,68.48,68.7,67.06,67.22,1096987,0
+SPHB.US,D,20231020,000000,66.93,67.01,65.89,65.89,692116,0
+SPHB.US,D,20231023,000000,65.52,66.65,65.08,65.71,498807,0
+SPHB.US,D,20231024,000000,66.13,66.55,65.55,66.01,1169914,0
+SPHB.US,D,20231025,000000,65.38,65.5,64.11,64.29,998079,0
+SPHB.US,D,20231026,000000,64.25,64.62,63.55,63.83,1398038,0
+SPHB.US,D,20231027,000000,64.31,64.345,63.25,63.45,1078022,0
+SPHB.US,D,20231030,000000,63.85,64.25,63.15,63.91,667265,0
+SPHB.US,D,20231031,000000,63.77,64.33,63.38,64.24,597151,0
+SPHB.US,D,20231101,000000,63.99,64.26,63.22,64.25,816418,0
+SPHB.US,D,20231102,000000,65.02,66.24,65.02,66.18,820243,0
+SPHB.US,D,20231103,000000,67.04,68.45,67.04,68.05,529152,0
+SPHB.US,D,20231106,000000,68.19,68.21,66.9,67.42,468672,0
+SPHB.US,D,20231107,000000,67.28,67.96,67.11,67.75,453197,0
+SPHB.US,D,20231108,000000,67.72,68.01,67.32,67.69,629396,0
+SPHB.US,D,20231109,000000,68.03,68.08,66.67,66.79,559949,0
+SPHB.US,D,20231110,000000,67.06,68.18,66.66,68.12,595023,0
+SPHB.US,D,20231113,000000,67.65,67.99,67.34,67.74,292354,0
+SPHB.US,D,20231114,000000,69.5,71.04,69.5,70.72,653552,0
+SPHB.US,D,20231115,000000,71.08,72.25,71.08,71.63,550970,0
+SPHB.US,D,20231116,000000,71.52,71.71,70.85,71.3,550985,0
+SPHB.US,D,20231117,000000,71.55,71.855,71.31,71.83,715831,0
+SPHB.US,D,20231120,000000,71.94,72.68,71.67,72.5,428782,0
+SPHB.US,D,20231121,000000,72.05,72.06,71.53,71.7,331125,0
+SPHB.US,D,20231122,000000,72.24,72.52,71.82,72,322938,0
+SPHB.US,D,20231124,000000,71.92,72.21,71.81,72.17,156889,0
+SPHB.US,D,20231127,000000,71.9,72.28,71.67,72.04,273323,0
+SPHB.US,D,20231128,000000,71.86,72.42,71.54,72.21,298556,0
+SPHB.US,D,20231129,000000,72.99,73.925,72.99,73.07,306268,0
+SPHB.US,D,20231130,000000,73.46,73.46,72.72,73.2,364375,0
+SPHB.US,D,20231201,000000,73.01,75.24,72.89,75.22,542151,0
+SPHB.US,D,20231204,000000,74.58,75.4,74.47,75.19,624590,0
+SPHB.US,D,20231205,000000,74.68,74.71,73.99,74.39,513399,0
+SPHB.US,D,20231206,000000,75.06,75.71,74.33,74.37,539106,0
+SPHB.US,D,20231207,000000,74.71,75.35,74.52,75.24,439183,0
+SPHB.US,D,20231208,000000,75.18,76.33,75.18,75.94,435140,0
+SPHB.US,D,20231211,000000,76.03,76.92,75.94,76.79,659886,0
+SPHB.US,D,20231212,000000,76.61,76.93,76.19,76.8,394117,0
+SPHB.US,D,20231213,000000,76.79,79.13,76.44,79.08,927984,0
+SPHB.US,D,20231214,000000,80.22,82.25,80.22,81.85,1122846,0
+SPHB.US,D,20231215,000000,81.89,82.17,81.25,81.44,396827,0
+SPHB.US,D,20231218,000000,81.46,81.47,80.88,81.25,347298,0
+SPHB.US,D,20231219,000000,81.52,82.415,81.52,82.31,323317,0
+SPHB.US,D,20231220,000000,82,82.57,80.36,80.39,578213,0
+SPHB.US,D,20231221,000000,81.59,82.18,81.2501,82.16,1269464,0
+SPHB.US,D,20231222,000000,82.46,82.84,81.79,82.31,993353,0
+SPHB.US,D,20231226,000000,82.43,83.12,82.43,82.94,333212,0
+SPHB.US,D,20231227,000000,82.99,83.21,82.71,83.09,289566,0
+SPHB.US,D,20231228,000000,83.09,83.37,82.97,83.21,327706,0
+SPHB.US,D,20231229,000000,82.99,83.3,82.24,82.4,537521,0
+SPHB.US,D,20240102,000000,81.56,81.63,80.61,81.11,1670706,0
+SPHB.US,D,20240103,000000,79.99,80.02,78.41,78.77,844761,0
+SPHB.US,D,20240104,000000,78.39,79.21,78.29,78.65,761525,0
+SPHB.US,D,20240105,000000,78.33,79.765,78.27,79.09,656662,0
+SPHB.US,D,20240108,000000,79.3,80.79,79.27,80.76,842091,0
+SPHB.US,D,20240109,000000,80.02,80.87,79.91,80.48,347621,0
+SPHB.US,D,20240110,000000,80.46,80.835,79.78,80.65,1212991,0
+SPHB.US,D,20240111,000000,80.54,80.7,79.26,80.34,1140126,0
+SPHB.US,D,20240112,000000,80.57,80.82,79.35,79.54,871410,0
+SPHB.US,D,20240116,000000,79.04,79.44,78.48,79.13,1101514,0
+SPHB.US,D,20240117,000000,78.16,78.295,77.56,78.22,625439,0
+SPHB.US,D,20240118,000000,78.89,79.24,78.19,79.11,907541,0
+SPHB.US,D,20240119,000000,79.45,80.51,79.02,80.46,988963,0
+SPHB.US,D,20240122,000000,80.98,81.82,80.85,81.18,649418,0
+SPHB.US,D,20240123,000000,81.61,81.67,80.81,81.2,513307,0
+SPHB.US,D,20240124,000000,82.11,82.16,81.02,81.11,877769,0
+SPHB.US,D,20240125,000000,82.08,82.1,81.33,81.75,600643,0
+SPHB.US,D,20240126,000000,81.63,81.95,81.27,81.34,684664,0
+SPHB.US,D,20240129,000000,81.39,82.57,81.27,82.57,424927,0
+SPHB.US,D,20240130,000000,82.17,82.55,81.91,81.95,400193,0
+SPHB.US,D,20240131,000000,81.31,82.19,80.26,80.38,811896,0
+SPHB.US,D,20240201,000000,81.05,81.36,79.66,81.31,444768,0
+SPHB.US,D,20240202,000000,80.91,82.12,80.51,81.82,657866,0
+SPHB.US,D,20240205,000000,81.72,81.72,80.71,81.46,810307,0
+SPHB.US,D,20240206,000000,81.55,81.77,81.12,81.6,613087,0
+SPHB.US,D,20240207,000000,82.23,82.43,81.22,82.14,936555,0
+SPHB.US,D,20240208,000000,82.19,82.97,82.02,82.76,498267,0
+SPHB.US,D,20240209,000000,82.72,83.35,82.6,83.2,539860,0
+SPHB.US,D,20240212,000000,83.38,84.78,83.34,84.05,722838,0
+SPHB.US,D,20240213,000000,81.71,82.2,80.86,81.62,942215,0
+SPHB.US,D,20240214,000000,82.33,83.06,81.95,83.03,753085,0
+SPHB.US,D,20240215,000000,83.59,84.26,83.53,84.09,746227,0
+SPHB.US,D,20240216,000000,83.72,83.9,83.05,83.14,612879,0
+SPHB.US,D,20240220,000000,82.39,82.49,81.87,82.31,392264,0
+SPHB.US,D,20240221,000000,81.63,82.12,81.48,82.09,590041,0
+SPHB.US,D,20240222,000000,83.3,83.67,82.91,83.26,498972,0
+SPHB.US,D,20240223,000000,83.19,83.47,82.87,82.94,735160,0
+SPHB.US,D,20240226,000000,82.97,83.36,82.5,82.63,492010,0
+SPHB.US,D,20240227,000000,83.37,83.71,83.25,83.57,413662,0
+SPHB.US,D,20240228,000000,82.97,83.68,82.92,83.18,406242,0
+SPHB.US,D,20240229,000000,83.93,84.65,83.66,84.33,640715,0
+SPHB.US,D,20240301,000000,84.45,85.54,83.89,85.41,499995,0
+SPHB.US,D,20240304,000000,85.71,85.72,85.115,85.13,642618,0
+SPHB.US,D,20240305,000000,84.4,84.99,83.89,84.26,756274,0
+SPHB.US,D,20240306,000000,85.11,85.21,84.37,84.82,959140,0
+SPHB.US,D,20240307,000000,85.53,86.31,85.52,86.02,476678,0
+SPHB.US,D,20240308,000000,86.58,87.14,85.56,85.66,2779484,0
+SPHB.US,D,20240311,000000,85.25,85.67,84.91,85.52,366113,0
+SPHB.US,D,20240312,000000,85.77,86.03,85.03,85.79,485641,0
+SPHB.US,D,20240313,000000,85.56,86.17,85.33,85.53,367670,0
+SPHB.US,D,20240314,000000,85.39,85.495,83.43,84.04,442263,0
+SPHB.US,D,20240315,000000,83.41,84.07,83.3613,83.48,243020,0
+SPHB.US,D,20240318,000000,83.81,83.94,83.31,83.65,323911,0
+SPHB.US,D,20240319,000000,83.19,83.96,83.0064,83.89,447561,0
+SPHB.US,D,20240320,000000,83.87,85.87,83.77,85.73,560347,0
+SPHB.US,D,20240321,000000,86.61,87.28,86.59,86.84,471776,0
+SPHB.US,D,20240322,000000,86.67,86.95,85.97,86.04,220382,0
+SPHB.US,D,20240325,000000,85.75,86.17,85.63,85.83,254771,0
+SPHB.US,D,20240326,000000,86.3,86.5,85.505,85.56,222598,0
+SPHB.US,D,20240327,000000,86.15,87.37,85.89,87.37,385255,0
+SPHB.US,D,20240328,000000,87.4,87.9,87.4,87.74,197227,0
+SPHB.US,D,20240401,000000,87.82,88.09,86.96,87.17,926178,0
+SPHB.US,D,20240402,000000,86.12,86.16,85.28,85.6,518393,0
+SPHB.US,D,20240403,000000,85.28,86.08,85.21,85.97,456990,0
+SPHB.US,D,20240404,000000,86.88,87.16,84.56,84.66,447270,0
+SPHB.US,D,20240405,000000,84.74,85.58,84.495,85.14,640083,0
+SPHB.US,D,20240408,000000,85.52,86.355,85.52,86.09,877427,0
+SPHB.US,D,20240409,000000,86.57,86.925,85.8,86.89,454986,0
+SPHB.US,D,20240410,000000,85.04,85.385,83.945,84.43,1164621,0
+SPHB.US,D,20240411,000000,84.64,85.15,83.7,84.97,690414,0
+SPHB.US,D,20240412,000000,83.96,84.08,82.68,82.93,824822,0
+SPHB.US,D,20240415,000000,83.82,84.11,81.4,81.78,763762,0
+SPHB.US,D,20240416,000000,81.45,81.78,80.79,81.21,712805,0
+SPHB.US,D,20240417,000000,81.7,81.79,80.45,80.7,687090,0
+SPHB.US,D,20240418,000000,80.76,81.48,80.07,80.33,857178,0
+SPHB.US,D,20240419,000000,80.37,80.83,79.62,79.94,1129134,0
+SPHB.US,D,20240422,000000,80.42,81.275,79.86,80.84,739521,0
+SPHB.US,D,20240423,000000,80.96,82.485,80.96,82.18,591699,0
+SPHB.US,D,20240424,000000,82.45,83.16,81.87,82.6,454208,0
+SPHB.US,D,20240425,000000,81.95,82.6638,81.02,82.42,991808,0
+SPHB.US,D,20240426,000000,82.59,83.54,82.47,83.15,625623,0
+SPHB.US,D,20240429,000000,83.56,83.99,83.25,83.74,390046,0
+SPHB.US,D,20240430,000000,83.22,83.53,81.965,81.98,481961,0
+SPHB.US,D,20240501,000000,81.48,83,80.65,81.06,799211,0
+SPHB.US,D,20240502,000000,81.69,82.04,80.39,81.88,658574,0
+SPHB.US,D,20240503,000000,83.08,83.77,82.57,82.67,544936,0
+SPHB.US,D,20240506,000000,83.35,83.82,83.16,83.82,341209,0
+SPHB.US,D,20240507,000000,83.86,83.99,83.12,83.14,372020,0
+SPHB.US,D,20240508,000000,82.3,83.08,82.14,83.04,395991,0
+SPHB.US,D,20240509,000000,82.82,83.36,82.58,83.31,244703,0
+SPHB.US,D,20240510,000000,83.75,83.91,83.2,83.35,268768,0
+SPHB.US,D,20240513,000000,83.79,84.2,83.48,83.6,413643,0
+SPHB.US,D,20240514,000000,84.08,84.6,84.08,84.5,581889,0
+SPHB.US,D,20240515,000000,85.37,85.645,84.92,85.58,738452,0
+SPHB.US,D,20240516,000000,85.46,85.6,84.94,84.94,521856,0
+SPHB.US,D,20240517,000000,85.05,85.22,84.56,84.89,134473,0
+SPHB.US,D,20240520,000000,85,85.69,85,85.43,201446,0
+SPHB.US,D,20240521,000000,85,85.31,84.75,85.22,121936,0
+SPHB.US,D,20240522,000000,85.26,85.57,84.62,85.08,256874,0
+SPHB.US,D,20240523,000000,85.73,85.76,83.325,83.58,514091,0
+SPHB.US,D,20240524,000000,84.06,84.75,83.88,84.54,236976,0
+SPHB.US,D,20240528,000000,84.95,85.02,83.98,84.43,167225,0
+SPHB.US,D,20240529,000000,83.16,83.34,83.01,83.09,180173,0
+SPHB.US,D,20240530,000000,82.94,83.18,82.47,82.79,180152,0
+SPHB.US,D,20240531,000000,83.07,83.35,81.56,83.18,234583,0
+SPHB.US,D,20240603,000000,84.04,84.08,81.85,82.92,979047,0
+SPHB.US,D,20240604,000000,82.52,82.85,82.02,82.43,207845,0
+SPHB.US,D,20240605,000000,83.07,84.03,82.67,84.03,232910,0
+SPHB.US,D,20240606,000000,83.9,84.02,83.6,83.8,176498,0
+SPHB.US,D,20240607,000000,83.22,83.78,82.98,83.22,190769,0
+SPHB.US,D,20240610,000000,82.71,83.96,82.63,83.81,134763,0
+SPHB.US,D,20240611,000000,83.36,83.68,82.67,83.47,218165,0
+SPHB.US,D,20240612,000000,85.09,86.02,84.69,85.08,475240,0
+SPHB.US,D,20240613,000000,85.13,85.37,84.43,84.85,202295,0
+SPHB.US,D,20240614,000000,84.3,84.44,83.47,83.99,237226,0
+SPHB.US,D,20240617,000000,83.86,84.81,83.41,84.67,160427,0
+SPHB.US,D,20240618,000000,84.62,85.22,84.62,85.03,393309,0
+SPHB.US,D,20240620,000000,84.92,85.13,84.13,84.34,148931,0
+SPHB.US,D,20240621,000000,84.34,84.57,83.64,84.42,112053,0
+SPHB.US,D,20240624,000000,84.12,84.54,83.81,83.81,186492,0
+SPHB.US,D,20240625,000000,84.09,84.09,83.57,84.01,161482,0
+SPHB.US,D,20240626,000000,83.62,83.96,83.43,83.85,96839,0
+SPHB.US,D,20240627,000000,83.82,84.31,83.71,84.26,223173,0
+SPHB.US,D,20240628,000000,84.6,85.36,84.04,84.45,364783,0
+SPHB.US,D,20240701,000000,84.67,84.67,83.47,83.76,435184,0
+SPHB.US,D,20240702,000000,83.58,84.66,83.58,84.66,128165,0
+SPHB.US,D,20240703,000000,84.94,85.46,84.72,85.25,110853,0
+SPHB.US,D,20240705,000000,85.42,85.42,84.78,85.18,170593,0
+SPHB.US,D,20240708,000000,85.49,85.94,85.49,85.83,271260,0
+SPHB.US,D,20240709,000000,85.91,86.07,85.49,85.74,112869,0
+SPHB.US,D,20240710,000000,86.03,87,85.87,86.96,252217,0
+SPHB.US,D,20240711,000000,87.65,88.15,86.97,87.27,274197,0
+SPHB.US,D,20240712,000000,87.57,89.09,87.55,88.42,203784,0
+SPHB.US,D,20240715,000000,88.63,89.25,88.3,88.59,151437,0
+SPHB.US,D,20240716,000000,88.97,90.34,88.84,90.33,236950,0
+SPHB.US,D,20240717,000000,88.84,89.3,87.52,87.52,339386,0
+SPHB.US,D,20240718,000000,87.97,88.84,86.37,86.84,280454,0
+SPHB.US,D,20240719,000000,86.96,87.12,86.02,86.21,273183,0
+SPHB.US,D,20240722,000000,87.11,87.86,86.26,87.85,368715,0
+SPHB.US,D,20240723,000000,87.24,87.96,87.24,87.45,379489,0
+SPHB.US,D,20240724,000000,86.83,87.03,84.53,84.58,471304,0
+SPHB.US,D,20240725,000000,84.14,85.86,83.29,83.87,795824,0
+SPHB.US,D,20240726,000000,85.07,85.79,84.77,85.35,1223452,0
+SPHB.US,D,20240729,000000,85.78,86.1899,85.13,85.46,332585,0
+SPHB.US,D,20240730,000000,85.9,86.24,84.37,84.86,221327,0
+SPHB.US,D,20240731,000000,86.66,87.93,86.46,86.94,369297,0
+SPHB.US,D,20240801,000000,86.7,87.13,82.82,83.56,621999,0
+SPHB.US,D,20240802,000000,81.18,81.45,79.39,80.14,1255709,0
+SPHB.US,D,20240805,000000,75.86,79.54,75.86,78.16,1405436,0
+SPHB.US,D,20240806,000000,78.56,80.55,78.37,79.15,1079906,0
+SPHB.US,D,20240807,000000,80.49,80.88,77.6,77.64,631463,0
+SPHB.US,D,20240808,000000,78.69,80.49,78.26,80.41,405786,0
+SPHB.US,D,20240809,000000,80.36,80.98,79.88,80.64,338402,0
+SPHB.US,D,20240812,000000,80.81,81.06,80.0198,80.34,398883,0
+SPHB.US,D,20240813,000000,81.1,82.46,80.91,82.33,356375,0
+SPHB.US,D,20240814,000000,82.65,82.86,81.5,82.11,278763,0
+SPHB.US,D,20240815,000000,83.47,84.95,83.39,84.78,333651,0
+SPHB.US,D,20240816,000000,84.33,84.83,84.22,84.7,218218,0
+SPHB.US,D,20240819,000000,84.7,85.85,84.36,85.85,263363,0
+SPHB.US,D,20240820,000000,85.72,86.06,84.87,85.11,237181,0
+SPHB.US,D,20240821,000000,85.62,86.4,85.47,86.23,247165,0
+SPHB.US,D,20240822,000000,86.45,86.55,84.68,84.85,311474,0
+SPHB.US,D,20240823,000000,85.62,86.9,85.49,86.84,409406,0
+SPHB.US,D,20240826,000000,86.95,87.05,85.5,85.64,230081,0
+SPHB.US,D,20240827,000000,85.05,86.03,84.74,85.84,335595,0
+SPHB.US,D,20240828,000000,85.33,85.49,83.79,84.45,182695,0
+SPHB.US,D,20240829,000000,85.11,86.08,84.73,84.82,230919,0
+SPHB.US,D,20240830,000000,85.72,85.91,84.53,85.76,209251,0
+SPHB.US,D,20240903,000000,84.9,84.9,81.78,82.14,383835,0
+SPHB.US,D,20240904,000000,81.53,82.86,81.41,82.06,260287,0
+SPHB.US,D,20240905,000000,81.84,82.5601,81.4,81.75,471239,0
+SPHB.US,D,20240906,000000,81.8,81.99,79.52,79.81,311121,0
+SPHB.US,D,20240909,000000,80.62,81.4173,80.39,81,172874,0
+SPHB.US,D,20240910,000000,81.21,81.49,80.17,81.45,164426,0
+SPHB.US,D,20240911,000000,81.65,83.45,80.14,83.35,288693,0
+SPHB.US,D,20240912,000000,83.37,84.26,82.64,83.89,315347,0
+SPHB.US,D,20240913,000000,84.49,85.62,84.39,85.35,290207,0
+SPHB.US,D,20240916,000000,85.14,85.641,84.68,85.58,248228,0
+SPHB.US,D,20240917,000000,86.23,86.87,85.71,86.17,301659,0
+SPHB.US,D,20240918,000000,86.35,87.63,85.71,85.84,607340,0
+SPHB.US,D,20240919,000000,88.23,88.615,87.43,88.08,300671,0
+SPHB.US,D,20240920,000000,87.73,87.97,86.92,87.9,195573,0
+SPHB.US,D,20240923,000000,88.04,88.42,87.77,88.18,179258,0
+SPHB.US,D,20240924,000000,88.76,88.9,87.98,88.63,174602,0
+SPHB.US,D,20240925,000000,88.54,88.87,88,88.17,1668515,0
+SPHB.US,D,20240926,000000,90.16,90.55,88.66,89.71,478574,0
+SPHB.US,D,20240927,000000,90.23,90.23,89.29,89.57,235001,0
+SPHB.US,D,20240930,000000,89.14,89.37,88.33,89.22,143744,0
+SPHB.US,D,20241001,000000,89.17,89.37,87.28,87.85,443337,0
+SPHB.US,D,20241002,000000,87.54,88.7,87.2,88.2,210660,0
+SPHB.US,D,20241003,000000,87.65,88.59,87.56,88.05,164268,0
+SPHB.US,D,20241004,000000,89.53,89.5318,88.4,89.17,120044,0
+SPHB.US,D,20241007,000000,88.76,89.28,88.47,88.97,287279,0
+SPHB.US,D,20241008,000000,89.23,89.66,88.75,89.45,166248,0
+SPHB.US,D,20241009,000000,89.63,90.56,89.44,90.42,85734,0
+SPHB.US,D,20241010,000000,89.5,90.28,89.25,89.94,90204,0
+SPHB.US,D,20241011,000000,89.63,90.94,89.63,90.76,75404,0
+SPHB.US,D,20241014,000000,91.1,91.77,90.84,91.7,94665,0
+SPHB.US,D,20241015,000000,91.69,91.95,89.82,90.01,508884,0
+SPHB.US,D,20241016,000000,90.62,90.86,90.18,90.62,88782,0
+SPHB.US,D,20241017,000000,91.52,91.52,90.44,90.47,65365,0
+SPHB.US,D,20241018,000000,91.04,91.04,90.51,90.85,58330,0
+SPHB.US,D,20241021,000000,90.57,90.74,89.74,90.22,108131,0
+SPHB.US,D,20241022,000000,89.66,89.78,89.15,89.56,93207,0
+SPHB.US,D,20241023,000000,89,89.38,87.75,88.49,96115,0
+SPHB.US,D,20241024,000000,89.19,89.29,88.6,89.05,79041,0
+SPHB.US,D,20241025,000000,89.8,90.48,89.15,89.41,113310,0
+SPHB.US,D,20241028,000000,90.01,90.38,89.92,89.94,140908,0
+SPHB.US,D,20241029,000000,89.51,90.77,89.28,90.61,122766,0
+SPHB.US,D,20241030,000000,88.95,89.73,88.75,88.9,134996,0
+SPHB.US,D,20241031,000000,88.17,88.17,86.45,86.6,216231,0
+SPHB.US,D,20241101,000000,86.92,87.89,86.87,87,127283,0
+SPHB.US,D,20241104,000000,86.92,87.83,86.7,86.95,260126,0
+SPHB.US,D,20241105,000000,87.04,88.43,86.965,88.41,96305,0
+SPHB.US,D,20241106,000000,90.18,91.06,89.47,90.9,362195,0
+SPHB.US,D,20241107,000000,91.61,92.27,91.53,92.09,179889,0
+SPHB.US,D,20241108,000000,91.8,92.23,91.64,92.15,110856,0
+SPHB.US,D,20241111,000000,92.43,92.5,91.81,92.43,120775,0
+SPHB.US,D,20241112,000000,91.85,92.04,90.48,91.12,203943,0
+SPHB.US,D,20241113,000000,91.24,91.5,90.64,90.74,216166,0
+SPHB.US,D,20241114,000000,90.89,90.96,89.865,89.96,131124,0
+SPHB.US,D,20241115,000000,89.1,89.36,88.015,88.23,255566,0
+SPHB.US,D,20241118,000000,88.44,89.33,88.21,89,151047,0
+SPHB.US,D,20241119,000000,88.59,89.91,88.48,89.88,260240,0
+SPHB.US,D,20241120,000000,89.82,89.89,88.8,89.68,239337,0
+SPHB.US,D,20241121,000000,90.4,91.88,89.98,91.61,141376,0
+SPHB.US,D,20241122,000000,91.74,92.75,91.74,92.72,309117,0
+SPHB.US,D,20241125,000000,94.11,94.78,93.96,94.4,373131,0
+SPHB.US,D,20241126,000000,94.34,94.39,93.34,93.52,213283,0
+SPHB.US,D,20241127,000000,93.42,93.68,91.97,92.62,155475,0
+SPHB.US,D,20241129,000000,92.88,93.47,92.79,93.09,121036,0
+SPHB.US,D,20241202,000000,93.75,95.18,93.75,94.81,408568,0
+SPHB.US,D,20241203,000000,94.78,94.93,94.03,94.33,268728,0
+SPHB.US,D,20241204,000000,95.01,95.08,94.53,95.01,102061,0
+SPHB.US,D,20241205,000000,95.13,95.15,93.81,93.84,307926,0
+SPHB.US,D,20241206,000000,94.63,95.24,94.49,94.97,97477,0
+SPHB.US,D,20241209,000000,95.66,96.05,94.725,94.8,500572,0
+SPHB.US,D,20241210,000000,94.45,94.6,92.88,93.06,343846,0
+SPHB.US,D,20241211,000000,93.67,94.33,93.28,94.11,549206,0
+SPHB.US,D,20241212,000000,93.7799,94,93.43,93.46,158415,0
+SPHB.US,D,20241213,000000,93.69,93.84,92.6921,93.38,93535,0
+SPHB.US,D,20241216,000000,92.95,94.04,92.91,93.74,146280,0
+SPHB.US,D,20241217,000000,93.27,93.72,92.74,92.96,108712,0
+SPHB.US,D,20241218,000000,93.17,93.489,88.82,89.17,192535,0
+SPHB.US,D,20241219,000000,89.8,90.25,88.32,88.35,228943,0
+SPHB.US,D,20241220,000000,87.93,90.82,87.775,89.91,173500,0
+SPHB.US,D,20241223,000000,89.88,90.67,89.37,90.67,430019,0
+SPHB.US,D,20241224,000000,90.78,91.749,90.62,91.68,63071,0
+SPHB.US,D,20241226,000000,91.26,91.94,91.09,91.59,159035,0
+SPHB.US,D,20241227,000000,90.97,91.13,89.7,90.42,183644,0
+SPHB.US,D,20241230,000000,88.92,89.68,88.07,89.04,472341,0
+SPHB.US,D,20241231,000000,89.38,89.615,88.3,88.65,663589,0
+SPHB.US,D,20250102,000000,89.4,89.8,87.99,88.63,382281,0
+SPHB.US,D,20250103,000000,89.15,90.68,88.97,90.68,172137,0
+SPHB.US,D,20250106,000000,92.07,93.06,91.83,92.04,298803,0
+SPHB.US,D,20250107,000000,92.38,92.61,90.48,90.96,233902,0
+SPHB.US,D,20250108,000000,90.49,90.49,89.35,90.26,211762,0
+SPHB.US,D,20250110,000000,89.44,89.66,88.49,89.01,507724,0
+SPHB.US,D,20250113,000000,87.52,88.65,87.2,88.62,506336,0
+SPHB.US,D,20250114,000000,89.42,89.92,88.63,89.36,170468,0
+SPHB.US,D,20250115,000000,91.41,91.59,90.73,90.86,214200,0
+SPHB.US,D,20250116,000000,91.4,91.93,90.82,91.3,219430,0
+SPHB.US,D,20250117,000000,92.52,92.783,92.13,92.45,188427,0
+SPHB.US,D,20250121,000000,93.54,94.17,92.97,93.88,147205,0
+SPHB.US,D,20250122,000000,94.89,95.42,94.77,94.81,181935,0
+SPHB.US,D,20250123,000000,94.25,95.25,93.99,95.21,362356,0
+SPHB.US,D,20250124,000000,95.37,95.41,94.34,94.5,156253,0
+SPHB.US,D,20250127,000000,91.118,91.88,89.48,90.55,243367,0
+SPHB.US,D,20250128,000000,90.84,91.32,89.54,91.03,200362,0
+SPHB.US,D,20250129,000000,91.17,91.48,90.35,90.86,420711,0
+SPHB.US,D,20250130,000000,91.58,92.59,91.5,92.19,147966,0
+SPHB.US,D,20250131,000000,92.31,93.2663,91.18,91.31,145593,0
+SPHB.US,D,20250203,000000,89,90.5,88.51,89.88,563915,0
+SPHB.US,D,20250204,000000,90.51,90.98,90.4,90.92,91259,0
+SPHB.US,D,20250205,000000,91.04,91.67,90.4,91.48,71440,0
+SPHB.US,D,20250206,000000,91.66,92.25,91.19,91.84,111375,0
+SPHB.US,D,20250207,000000,92.34,92.89,91.02,91.32,304700,0
+SPHB.US,D,20250210,000000,92.2,92.64,91.8508,92.61,96465,0
+SPHB.US,D,20250211,000000,91.87,92.28,91.35,91.51,149251,0
+SPHB.US,D,20250212,000000,90.74,91.6,90.42,91.4,169667,0
+SPHB.US,D,20250213,000000,91.79,92.63,91.54,92.56,233154,0
+SPHB.US,D,20250214,000000,92.96,93.43,92.83,93.41,96315,0
+SPHB.US,D,20250218,000000,94.15,95.16,94.09,95.13,214025,0
+SPHB.US,D,20250219,000000,94.87,96.15,94.47,95.12,358538,0
+SPHB.US,D,20250220,000000,94.77,94.95,93.05,94.09,269079,0
+SPHB.US,D,20250221,000000,94.52,94.52,90.58,90.9,262596,0
+SPHB.US,D,20250224,000000,91.04,91.29,88.805,89.39,470190,0
+SPHB.US,D,20250225,000000,89.03,89.13,87.24,87.95,175933,0
+SPHB.US,D,20250226,000000,89.24,90.56,88.96,89.38,311322,0
+SPHB.US,D,20250227,000000,89.85,89.96,86.07,86.13,287096,0
+SPHB.US,D,20250228,000000,85.76,86.95,85.1,86.87,183523,0
+SPHB.US,D,20250303,000000,87.6,87.635,83.16,83.77,303081,0
+SPHB.US,D,20250304,000000,82.55,84.69,80.8188,82.85,922848,0
+SPHB.US,D,20250305,000000,83.09,84.56,82.35,84.39,414454,0
+SPHB.US,D,20250306,000000,82.3,83.62,81.21,81.47,508994,0
+SPHB.US,D,20250307,000000,81.355,82.61,79.79,82.35,436459,0
+SPHB.US,D,20250310,000000,80.64,81.03,78.19,79.15,519600,0
+SPHB.US,D,20250311,000000,79.02,80.14,77.76,78.98,512554,0
+SPHB.US,D,20250312,000000,80.76,81.16,79.54,80.25,332412,0
+SPHB.US,D,20250313,000000,80.17,80.41,78.21,78.66,189779,0
+SPHB.US,D,20250314,000000,80.15,81.48,79.82,81.36,285081,0
+SPHB.US,D,20250317,000000,81.48,83.345,81.38,82.72,269671,0
+SPHB.US,D,20250318,000000,82.15,82.15,81.06,81.43,219013,0
+SPHB.US,D,20250319,000000,81.75,83.74,81.43,82.72,189509,0
+SPHB.US,D,20250320,000000,81.94,83.2,81.87,82.18,131955,0
+SPHB.US,D,20250321,000000,81.01,82.27,80.57,82.12,289424,0
+SPHB.US,D,20250324,000000,83.74,84.55,83.45,84.34,101031,0
+SPHB.US,D,20250325,000000,84.47,84.754,83.92,84.18,146605,0
+SPHB.US,D,20250326,000000,84.05,84.255,81.65,82.08,389324,0
+SPHB.US,D,20250327,000000,81.35,81.89,80.4,80.92,1410048,0
+SPHB.US,D,20250328,000000,80.479,80.77,78.28,78.55,563532,0
+SPHB.US,D,20250331,000000,77.0001,78.51,75.73,78.26,303060,0
+SPHB.US,D,20250401,000000,77.99,78.99,77.1,78.72,185713,0
+SPHB.US,D,20250402,000000,77.52,80.77,77.38,80.17,298344,0
+SPHB.US,D,20250403,000000,75.91,76.02,72.84,72.92,870732,0
+SPHB.US,D,20250404,000000,70.48,70.48,66.46,68.11,1076721,0
+SPHB.US,D,20250407,000000,65.58,72.38,64.4,69.17,1660789,0
+SPHB.US,D,20250408,000000,72.04,72.38,65.97,67.28,950111,0
+SPHB.US,D,20250409,000000,67.16,77.29,66.76,76.79,958831,0
+SPHB.US,D,20250410,000000,74.0001,74.275,69.97,72.15,1095239,0
+SPHB.US,D,20250411,000000,71.85,73.53,70.58,73.14,643686,0
+SPHB.US,D,20250414,000000,75.23,75.35,73.1,74.09,486287,0
+SPHB.US,D,20250415,000000,74.19,75.23,73.98,74.26,329290,0
+SPHB.US,D,20250416,000000,72.78,73.69,71.14,72.5,335985,0
+SPHB.US,D,20250417,000000,72.92,73.27,72.1,72.63,190717,0
+SPHB.US,D,20250421,000000,71.56,71.565,69.74,70.72,746209,0
+SPHB.US,D,20250422,000000,71.7,73.2,71.69,72.79,270511,0
+SPHB.US,D,20250423,000000,76.16,77.2558,74.625,74.82,458340,0
+SPHB.US,D,20250424,000000,75.675,78.38,75.65,78.34,314781,0
+SPHB.US,D,20250425,000000,78.02,79.229,77.82,78.85,186469,0
+SPHB.US,D,20250428,000000,78.79,79.74,77.88,79.02,248461,0
+SPHB.US,D,20250429,000000,78.89,79.53,78.375,79.17,374859,0
+SPHB.US,D,20250430,000000,77.18,79.41,76.66,79.17,491949,0
+SPHB.US,D,20250501,000000,80.22,81.11,79.81,79.83,216676,0
+SPHB.US,D,20250502,000000,81.24,82.59,81.21,82.04,349101,0
+SPHB.US,D,20250505,000000,81.25,82.37,81.23,81.68,171208,0
+SPHB.US,D,20250506,000000,80.47,81.65,80.41,80.95,304500,0
+SPHB.US,D,20250507,000000,80.86,81.95,80.49,81.76,192999,0
+SPHB.US,D,20250508,000000,82.82,83.97,82.31,83.09,748888,0
+SPHB.US,D,20250509,000000,83.82,83.87,82.75,83.2,152237,0
+SPHB.US,D,20250512,000000,87.3,88.028,86.86,87.73,326786,0
+SPHB.US,D,20250513,000000,87.98,90.25,87.98,89.81,610032,0
+SPHB.US,D,20250514,000000,90.5,90.75,89.7434,90.03,580871,0
+SPHB.US,D,20250515,000000,89.47,90.15,88.8996,89.69,838534,0
+SPHB.US,D,20250516,000000,90,90.64,89.7,90.59,314776,0
+SPHB.US,D,20250519,000000,88.91,90.49,88.89,90.33,413297,0
+SPHB.US,D,20250520,000000,89.83,90.22,89.24,89.76,389359,0
+SPHB.US,D,20250521,000000,88.97,89.64,87.13,87.38,515476,0
+SPHB.US,D,20250522,000000,87.3,88.05,86.79,87.43,344796,0
+SPHB.US,D,20250523,000000,85.54,87.13,85.443,86.8,259929,0
+SPHB.US,D,20250527,000000,88.33,89.475,87.7,89.34,225054,0
+SPHB.US,D,20250528,000000,89.48,89.48,88.49,88.64,176111,0
+SPHB.US,D,20250529,000000,89.95,89.95,88.19,88.67,206021,0
+SPHB.US,D,20250530,000000,87.94,88.24,86.75,87.9,835580,0
+SPHB.US,D,20250602,000000,88,88.8,87.265,88.76,452945,0
+SPHB.US,D,20250603,000000,88.85,90.63,88.59,90.48,670645,0
+SPHB.US,D,20250604,000000,90.89,91.16,90.17,90.63,104174,0
+SPHB.US,D,20250605,000000,91.09,91.565,89.55,90.03,333655,0
+SPHB.US,D,20250606,000000,91.29,91.88,91.19,91.49,236739,0
+SPHB.US,D,20250609,000000,92.26,92.87,92.09,92.29,418565,0
+SPHB.US,D,20250610,000000,92.56,93.13,92.22,93.12,256330,0
+SPHB.US,D,20250611,000000,93.5,93.7,92.22,92.79,163104,0
+SPHB.US,D,20250612,000000,92.11,93.02,92.04,92.68,239638,0
+SPHB.US,D,20250613,000000,91.09,92.1,90.68,90.93,314834,0
+SPHB.US,D,20250616,000000,92.11,93.39,92,93.22,1027090,0
+SPHB.US,D,20250617,000000,92.71,93.54,92.05,92.26,247156,0
+SPHB.US,D,20250618,000000,92.27,93.38,92.27,92.62,270324,0
+SPHB.US,D,20250620,000000,93.51,93.5472,92.06,92.59,182315,0
+SPHB.US,D,20250623,000000,92.37,93.17,91.07,93.05,165720,0
+SPHB.US,D,20250624,000000,94.37,95.28,94.21,95.18,300568,0
+SPHB.US,D,20250625,000000,95.51,95.5776,94.82,95.32,94314,0
+SPHB.US,D,20250626,000000,95.84,96.815,95.84,96.74,91314,0
+SPHB.US,D,20250627,000000,97,97.6696,96.415,97.12,160044,0
+SPHB.US,D,20250630,000000,97.8072,97.87,97.21,97.53,334240,0
+SPHB.US,D,20250701,000000,96.915,98.07,96.46,97.65,188422,0
+SPHB.US,D,20250702,000000,97.62,99.32,97.53,99.26,399130,0
+SPHB.US,D,20250703,000000,99.99,100.48,99.85,100.32,208165,0
+SPHB.US,D,20250707,000000,99.67,100.04,98.4,99.03,667604,0
+SPHB.US,D,20250708,000000,99.65,100.42,99.25,100.05,400190,0
+SPHB.US,D,20250709,000000,100.58,100.815,99.79,100.63,425594,0
+SPHB.US,D,20250710,000000,101.37,102.215,101.12,101.98,826113,0
+SPHB.US,D,20250711,000000,101.19,101.58,100.91,101.29,434026,0
+SPHB.US,D,20250714,000000,100.85,101.34,100.36,101.19,339176,0
+SPHB.US,D,20250715,000000,101.99,102.03,100.28,100.47,400717,0
+SPHB.US,D,20250716,000000,100.59,100.73,98.73,100.62,642920,0
+SPHB.US,D,20250717,000000,100.9,102.045,100.73,102,317866,0
+SPHB.US,D,20250718,000000,102.36,102.705,102,102.47,258622,0
+SPHB.US,D,20250721,000000,102.84,103.29,102.09,102.15,195485,0
+SPHB.US,D,20250722,000000,102.04,102.34,100.69,102.17,424868,0
+SPHB.US,D,20250723,000000,102.72,103.48,102.63,103.41,299116,0
+SPHB.US,D,20250724,000000,103.21,103.49,102.85,102.85,203565,0
+SPHB.US,D,20250725,000000,102.99,103.75,102.8,103.7,166047,0
+SPHB.US,D,20250728,000000,104.26,104.53,103.99,104.39,214810,0
+SPHB.US,D,20250729,000000,104.7492,104.9293,103.18,103.69,322741,0
+SPHB.US,D,20250730,000000,104.055,104.9305,103.35,104.24,547939,0
+SPHB.US,D,20250731,000000,103.84,104.49,102.36,102.8,457035,0
+SPHB.US,D,20250801,000000,100.55,101.51,98.85,100.88,488855,0
+SPHB.US,D,20250804,000000,101.572,102.315,101.45,102.29,327635,0
+SPHB.US,D,20250805,000000,102.9,102.9,100.505,101.59,355249,0
+SPHB.US,D,20250806,000000,101.08,101.31,100.35,100.93,308701,0
+SPHB.US,D,20250807,000000,102.1505,102.235,100.31,100.91,296205,0
+SPHB.US,D,20250808,000000,101.32,101.81,101.09,101.35,157606,0
+SPHB.US,D,20250811,000000,101.94,102.23,100.9586,101.13,183544,0
+SPHB.US,D,20250812,000000,101.9,104.14,101.68,104.14,879304,0
+SPHB.US,D,20250813,000000,104.44,104.935,103.75,104.85,306771,0
+SPHB.US,D,20250814,000000,103.66,104.39,103.53,104.19,403505,0
+SPHB.US,D,20250815,000000,104.15,104.26,103.03,103.09,420287,0
+SPHB.US,D,20250818,000000,103.15,103.968,103.09,103.89,334188,0
+SPHB.US,D,20250819,000000,103.9,104.11,102.51,102.7,167098,0
+SPHB.US,D,20250820,000000,102.1201,102.35,100.3,101.91,401036,0
+SPHB.US,D,20250821,000000,101.46,101.845,101.09,101.48,286785,0
+SPHB.US,D,20250822,000000,101.84,105.17,101.8,104.86,673275,0
+SPHB.US,D,20250825,000000,104.55,104.74,104.19,104.38,219427,0
+SPHB.US,D,20250826,000000,104.4,105.09,104.35,105.05,223897,0
+SPHB.US,D,20250827,000000,104.85,105.77,104.77,105.54,514039,0
+SPHB.US,D,20250828,000000,106,106.45,105.82,106.39,497519,0
+SPHB.US,D,20250829,000000,105.83,105.93,104.66,104.87,260478,0
+SPHB.US,D,20250902,000000,102.86,103.89,102.41,103.84,577777,0
+SPHB.US,D,20250903,000000,103.8426,104.35,102.98,103.64,370933,0
+SPHB.US,D,20250904,000000,103.74,104.92,103.29,104.91,351625,0
+SPHB.US,D,20250905,000000,105.68,106.2,103.95,105.26,449390,0
+SPHB.US,D,20250908,000000,105.49,105.68,104.92,105.52,393376,0
+SPHB.US,D,20250909,000000,105.35,105.53,104.87,105.39,343492,0
+SPHB.US,D,20250910,000000,105.91,106.7343,105.79,106.23,203565,0
+SPHB.US,D,20250911,000000,106.7,108.11,106.59,107.91,477618,0
+SPHB.US,D,20250912,000000,108.025,108.1,107.33,107.47,249522,0
+SPHB.US,D,20250915,000000,107.87,108.78,107.74,108.45,198441,0
+SPHB.US,D,20250916,000000,108.5399,108.575,107.61,108.27,163526,0
+SPHB.US,D,20250917,000000,108.19,109.56,106.94,108.36,395191,0
+SPHB.US,D,20250918,000000,109.74,111.05,109.5,110.74,843580,0
+SPHB.US,D,20250919,000000,110.78,110.98,109.81,110.6,206644,0
+SPHB.US,D,20250922,000000,110.205,111.31,110.12,111.15,150159,0
+SPHB.US,D,20250923,000000,111.65,112.115,110.3701,110.56,628510,0
+SPHB.US,D,20250924,000000,110.62,110.96,109.47,109.82,426201,0
+SPHB.US,D,20250925,000000,108.325,109,107.44,108.55,628858,0
+SPHB.US,D,20250926,000000,108.67,109.5899,108.46,109.43,386678,0
+SPHB.US,D,20250929,000000,110.47,110.57,109.495,109.66,214905,0
+SPHB.US,D,20250930,000000,109.78,109.9799,108.34,109.8,205644,0
+SPHB.US,D,20251001,000000,109.265,111.44,109.265,111.29,517072,0
+SPHB.US,D,20251002,000000,112.19,112.33,111.23,112.16,356114,0
+SPHB.US,D,20251003,000000,112.75,113.19,111.73,111.97,250012,0
+SPHB.US,D,20251006,000000,113.76,113.86,112.83,113.11,494233,0
+SPHB.US,D,20251007,000000,113.73,113.8,110.78,111.53,279975,0
+SPHB.US,D,20251008,000000,111.72,113.47,111.7,113.39,142742,0
+SPHB.US,D,20251009,000000,113.64,113.78,112.28,112.86,145163,0
+SPHB.US,D,20251010,000000,113.02,113.21,107.34,107.46,542883,0
+SPHB.US,D,20251013,000000,109.94,111.065,109.75,110.72,439458,0
+SPHB.US,D,20251014,000000,108.84,112,108.33,110.72,415949,0
+SPHB.US,D,20251015,000000,112.37,112.93,110.63,112.21,401553,0
+SPHB.US,D,20251016,000000,112.77,113.07,110.6,111.22,195655,0
+SPHB.US,D,20251017,000000,110.98,111.72,110.11,111.09,409682,0
+SPHB.US,D,20251020,000000,112.1,113.14,112.1,112.61,390248,0
+SPHB.US,D,20251021,000000,112.47,113.48,112.08,113.11,293458,0
+SPHB.US,D,20251022,000000,113,113.16,110.19,111.54,688542,0
+SPHB.US,D,20251023,000000,111.72,113.51,111.67,113.42,421291,0
+SPHB.US,D,20251024,000000,114.89,115.34,114.57,114.59,459521,0
+SPHB.US,D,20251027,000000,115.885,116.25,115.445,115.73,125544,0
+SPHB.US,D,20251028,000000,115.45,115.7,114.73,114.97,257236,0
+SPHB.US,D,20251029,000000,115.765,116.77,115.07,115.72,444249,0
+SPHB.US,D,20251030,000000,114.65,115.91,114.29,114.4,377501,0
+SPHB.US,D,20251031,000000,115.165,115.85,114.1932,115.1,312164,0
+SPHB.US,D,20251103,000000,115.63,115.71,114.085,115.16,200023,0
+SPHB.US,D,20251104,000000,112.5681,113.5,111.5299,111.65,207614,0
+SPHB.US,D,20251105,000000,111.53,114.41,111.53,113.52,382181,0
+SPHB.US,D,20251106,000000,113.585,114.21,111.35,112.02,383883,0
+SPHB.US,D,20251107,000000,110.83,112.49,109.35,112.49,956900,0
+SPHB.US,D,20251110,000000,114.65,114.89,112.95,114.31,746385,0
+SPHB.US,D,20251111,000000,113.95,114.0113,112.99,113.25,327226,0
+SPHB.US,D,20251112,000000,114.28,114.965,113.77,114.02,258325,0
+SPHB.US,D,20251113,000000,113.3,113.63,110.15,110.74,277444,0
+SPHB.US,D,20251114,000000,108.401,111.865,108.34,110.51,361167,0
+SPHB.US,D,20251117,000000,109.795,110.895,107.27,108.1,263322,0
+SPHB.US,D,20251118,000000,107.02,108.54,106.2,107.42,306107,0
+SPHB.US,D,20251119,000000,107.58,109.2,107.125,108.16,222317,0
+SPHB.US,D,20251120,000000,110.07,110.59,104.365,104.52,712049,0
+SPHB.US,D,20251121,000000,104.99,107.24,103.31,106.39,477908,0
+SPHB.US,D,20251124,000000,107.17,109.03,106.935,108.52,277372,0
+SPHB.US,D,20251125,000000,108.56,110.43,107.38,110.19,152370,0
+SPHB.US,D,20251126,000000,111,112.75,110.81,112.05,388887,0
+SPHB.US,D,20251128,000000,112.395,113.4,112.395,113.19,163380,0
+SPHB.US,D,20251201,000000,112,113.6283,111.82,112.94,240285,0
+SPHB.US,D,20251202,000000,113.93,114.63,113.24,114.07,256328,0
+SPHB.US,D,20251203,000000,114.06,116.26,113.95,116.26,250823,0
+SPHB.US,D,20251204,000000,116.1482,116.97,115.73,116.59,741033,0
+SPHB.US,D,20251205,000000,116.84,118.04,116.83,117.45,354474,0
+SPHB.US,D,20251208,000000,117.93,118.27,117.27,117.69,307335,0
+SPHB.US,D,20251209,000000,117.18,118.85,117.135,118.17,328815,0
+SPHB.US,D,20251210,000000,118.27,121.06,118.24,120.57,817681,0
+SPHB.US,D,20251211,000000,119.705,121.11,119.105,121,457988,0
+SPHB.US,D,20251212,000000,120.94,121.08,117.8211,118.19,373066,0
+SPHB.US,D,20251215,000000,119.18,119.28,117.73,117.8,120915,0
+SPHB.US,D,20251216,000000,118.015,118.54,117.015,117.81,136782,0
+SPHB.US,D,20251217,000000,118.69,118.69,115.39,115.42,358259,0
+SPHB.US,D,20251218,000000,117.88,118.27,116.68,116.9,286392,0
+SPHB.US,D,20251219,000000,117.83,119.17,117.52,118.84,359535,0
+SPHB.US,D,20251222,000000,120,120.1,119.46,120.01,642983,0
+SPHB.US,D,20251223,000000,119.65,120,119.1274,119.51,98926,0
+SPHB.US,D,20251224,000000,119.4053,120.01,119.4,119.88,141975,0
+SPHB.US,D,20251226,000000,119.83,119.97,119.36,119.61,561196,0
+SPHB.US,D,20251229,000000,118.78,119.53,118.46,118.75,237454,0
+SPHB.US,D,20251230,000000,118.895,118.985,118.1901,118.24,337413,0
+SPHB.US,D,20251231,000000,118.031,118.26,116.91,116.97,553160,0
+SPHB.US,D,20260102,000000,118.37,119.27,117.82,119.03,365271,0
+SPHB.US,D,20260105,000000,120,121.72,119.945,120.99,897126,0
+SPHB.US,D,20260106,000000,121.63,123.86,121.42,123.8,680721,0
+SPHB.US,D,20260107,000000,123.33,123.33,121.655,121.84,264475,0
+SPHB.US,D,20260108,000000,121.235,121.62,120.64,121.3,216181,0
+SPHB.US,D,20260109,000000,122.4199,123.24,121.34,123.01,287636,0
+SPHB.US,D,20260112,000000,121.8652,123.085,121.8652,122.96,330043,0
+SPHB.US,D,20260113,000000,123.175,123.5917,122.745,123.09,150711,0
+SPHB.US,D,20260114,000000,122.67,122.805,121.28,122.4,270213,0
+SPHB.US,D,20260115,000000,123.66,124.4,123.26,123.36,133106,0
+SPHB.US,D,20260116,000000,123.86,123.87,122.71,122.8,124724,0
+SPHB.US,D,20260120,000000,120.03,121.9,119.45,119.87,281458,0
+SPHB.US,D,20260121,000000,120.92,123.56,120.85,122.82,220998,0
+SPHB.US,D,20260122,000000,124.18,124.48,123.04,123.22,226169,0
+SPHB.US,D,20260123,000000,122.03,122.72,121.65,122.07,144152,0
+SPHB.US,D,20260126,000000,122.03,122.644,121.78,122.03,96123,0
+SPHB.US,D,20260127,000000,122.56,122.97,122.27,122.64,155235,0
+SPHB.US,D,20260128,000000,123.64,124.2,123.24,123.53,191165,0
+SPHB.US,D,20260129,000000,124.35,124.65,121.43,123.9,260001,0
+SPHB.US,D,20260130,000000,122.6,123.43,120.41,121.15,217167,0
+SPHB.US,D,20260202,000000,120.68,123.24,120.68,122.59,193620,0
+SPHB.US,D,20260203,000000,123.36,123.79,119.63,121.48,306338,0
+SPHB.US,D,20260204,000000,121.29,122.06,118.0435,120.31,500307,0
+SPHB.US,D,20260205,000000,118.8,119.75,116.8054,117.87,738928,0
+SPHB.US,D,20260206,000000,120,123.39,119.72,123,427464,0
+SPHB.US,D,20260209,000000,122.64,124.91,122.44,124.24,165624,0
+SPHB.US,D,20260210,000000,124.65,125.35,124.2,124.51,113040,0
+SPHB.US,D,20260211,000000,126.0669,126.27,123.51,124.83,159145,0
+SPHB.US,D,20260212,000000,125.76,126.59,120.83,121.39,530624,0
+SPHB.US,D,20260213,000000,121.72,123.2893,120.119,122.64,219398,0
+SPHB.US,D,20260217,000000,122.72,123.55,121.33,122.94,237805,0
+SPHB.US,D,20260218,000000,123.15,125.21,122.91,124.33,464272,0
diff --git a/daily/us/nyse etfs/2/sphq.us.txt b/daily/us/nyse etfs/2/sphq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c051b8308b05bf0141b32a621db19aa12d2ff496
--- /dev/null
+++ b/daily/us/nyse etfs/2/sphq.us.txt	
@@ -0,0 +1,5081 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHQ.US,D,20051206,000000,12.7315,12.9107,12.7315,12.8355,417693.1437875,0
+SPHQ.US,D,20051207,000000,12.8355,12.8543,12.6889,12.7067,416601.48538915,0
+SPHQ.US,D,20051208,000000,12.7127,12.8167,12.7067,12.7711,430332.54851809,0
+SPHQ.US,D,20051209,000000,12.8255,12.9523,12.7315,12.8087,358510.31267241,0
+SPHQ.US,D,20051212,000000,12.9593,12.9999,12.8255,12.8939,383180.17669955,0
+SPHQ.US,D,20051213,000000,12.8939,13.0415,12.8781,12.9443,400556.83355472,0
+SPHQ.US,D,20051214,000000,13.0415,13.0415,12.9197,13.0087,363613.13402937,0
+SPHQ.US,D,20051215,000000,13.0335,13.0335,12.9107,12.9443,234672.22041387,0
+SPHQ.US,D,20051216,000000,12.9999,13.0087,12.8007,12.8167,250104.89723498,0
+SPHQ.US,D,20051219,000000,12.8255,12.8255,12.6393,12.6651,195907.74374492,0
+SPHQ.US,D,20051220,000000,12.7473,12.7563,12.6651,12.7225,158593.4256884,0
+SPHQ.US,D,20051221,000000,12.7641,12.8355,12.7563,12.7839,220940.14742517,0
+SPHQ.US,D,20051222,000000,12.8443,12.8869,12.7929,12.8781,136108.89817748,0
+SPHQ.US,D,20051223,000000,12.9027,12.9027,12.8007,12.8781,92607.169383955,0
+SPHQ.US,D,20051227,000000,12.9443,12.9443,12.6393,12.6969,278907.10739167,0
+SPHQ.US,D,20051228,000000,12.7067,12.7711,12.6572,12.7711,80939.249740518,0
+SPHQ.US,D,20051229,000000,12.7711,12.7711,12.6731,12.6809,75957.611554515,0
+SPHQ.US,D,20051230,000000,12.5899,12.6305,12.5483,12.5721,155918.30718957,0
+SPHQ.US,D,20060103,000000,12.7067,12.9285,12.5899,12.8939,250475.51576614,0
+SPHQ.US,D,20060104,000000,12.9593,13.0255,12.8781,13.0255,240504.16051607,0
+SPHQ.US,D,20060105,000000,13.0255,13.1217,12.8939,12.9593,176941.56763072,0
+SPHQ.US,D,20060106,000000,13.1305,13.1909,13.0415,13.1483,257154.72820528,0
+SPHQ.US,D,20060109,000000,13.2177,13.2593,13.1395,13.2087,187035.11591151,0
+SPHQ.US,D,20060110,000000,13.1563,13.286,13.1305,13.2801,207454.4802174,0
+SPHQ.US,D,20060111,000000,13.3305,13.3365,13.2177,13.286,235765.89853174,0
+SPHQ.US,D,20060112,000000,13.3127,13.3533,13.1751,13.2087,245606.98187303,0
+SPHQ.US,D,20060113,000000,13.2315,13.2593,13.184,13.2415,198580.84252423,0
+SPHQ.US,D,20060117,000000,13.2593,13.2593,13.1483,13.2503,200521.79297903,0
+SPHQ.US,D,20060118,000000,13.2087,13.2087,13.0503,13.1563,170140.16216088,0
+SPHQ.US,D,20060119,000000,13.286,13.3969,13.2087,13.3801,154103.58920452,0
+SPHQ.US,D,20060120,000000,13.4543,13.4861,13.184,13.184,266150.55892915,0
+SPHQ.US,D,20060123,000000,13.2315,13.2503,13.1395,13.1909,166616.76146537,0
+SPHQ.US,D,20060124,000000,13.2672,13.3305,13.2315,13.3029,121045.83002779,0
+SPHQ.US,D,20060125,000000,13.4117,13.4117,13.0899,13.1661,158962.02450005,0
+SPHQ.US,D,20060126,000000,13.3365,13.4455,13.2177,13.4296,252170.06043999,0
+SPHQ.US,D,20060127,000000,13.5345,13.6415,13.4375,13.4861,331652.08254978,0
+SPHQ.US,D,20060130,000000,13.5781,13.6751,13.4702,13.6335,272344.0288247,0
+SPHQ.US,D,20060131,000000,13.6989,13.9207,13.5533,13.6751,167706.4001442,0
+SPHQ.US,D,20060201,000000,13.6989,13.7693,13.6504,13.6831,176825.43375856,0
+SPHQ.US,D,20060202,000000,13.6831,13.691,13.3801,13.4623,253994.87702263,0
+SPHQ.US,D,20060203,000000,13.4939,13.4939,13.3305,13.3969,211458.5741577,0
+SPHQ.US,D,20060206,000000,13.5345,13.5445,13.4296,13.5345,94066.416734204,0
+SPHQ.US,D,20060207,000000,13.5781,13.5781,13.1751,13.184,180106.46811216,0
+SPHQ.US,D,20060208,000000,13.2415,13.3127,13.0415,13.2801,158717.63843863,0
+SPHQ.US,D,20060209,000000,13.2939,13.3801,13.0731,13.0969,147899.01085163,0
+SPHQ.US,D,20060210,000000,13.1305,13.1305,12.8007,12.9443,190918.02668086,0
+SPHQ.US,D,20060213,000000,12.9999,12.9999,12.7929,12.8543,152761.4855862,0
+SPHQ.US,D,20060214,000000,12.7761,13.0335,12.7563,13.0177,312937.36151531,0
+SPHQ.US,D,20060215,000000,13.0811,13.1395,13.0177,13.0899,601811.78471802,0
+SPHQ.US,D,20060216,000000,13.0969,13.3365,13.0969,13.3365,101232.38157667,0
+SPHQ.US,D,20060217,000000,13.3464,13.3969,13.3127,13.3533,112777.09832964,0
+SPHQ.US,D,20060221,000000,13.4296,13.4702,13.2503,13.3127,91633.664577285,0
+SPHQ.US,D,20060222,000000,13.3533,13.3533,13.2503,13.3207,86406.630470098,0
+SPHQ.US,D,20060223,000000,13.3533,13.4059,13.2741,13.3305,91389.27851586,0
+SPHQ.US,D,20060224,000000,13.3701,13.4375,13.3533,13.3969,96610.253464499,0
+SPHQ.US,D,20060227,000000,13.4375,13.4543,13.3464,13.3464,110348.38561175,0
+SPHQ.US,D,20060228,000000,13.389,13.389,13.1661,13.1999,147536.47119853,0
+SPHQ.US,D,20060301,000000,13.2087,13.5345,13.2087,13.5019,130034.59173337,0
+SPHQ.US,D,20060302,000000,13.5019,13.5702,13.4207,13.5019,125659.87926189,0
+SPHQ.US,D,20060303,000000,13.4781,13.6118,13.4296,13.4543,157257.38122862,0
+SPHQ.US,D,20060306,000000,13.5197,13.5197,13.2087,13.2672,94552.159277782,0
+SPHQ.US,D,20060307,000000,13.2672,13.2672,12.9197,12.9919,275749.27592854,0
+SPHQ.US,D,20060308,000000,12.9999,13.0335,12.7641,12.9691,141820.66496849,0
+SPHQ.US,D,20060309,000000,13.0087,13.0731,12.8869,12.9197,106218.0592017,0
+SPHQ.US,D,20060310,000000,12.8781,13.0415,12.8781,12.9523,76561.507689772,0
+SPHQ.US,D,20060313,000000,13.0811,13.1395,13.0335,13.0603,91633.664577285,0
+SPHQ.US,D,20060314,000000,13.1057,13.2741,13.0335,13.2593,73768.235599263,0
+SPHQ.US,D,20060315,000000,13.2503,13.4375,13.2503,13.4296,90784.372520843,0
+SPHQ.US,D,20060316,000000,13.4939,13.5117,13.3464,13.3701,132467.34389029,0
+SPHQ.US,D,20060317,000000,13.4117,13.4207,13.3127,13.3701,109620.27672626,0
+SPHQ.US,D,20060320,000000,13.4623,13.4939,13.3365,13.3801,59425.197456995,0
+SPHQ.US,D,20060321,000000,13.3127,13.5345,13.2801,13.3029,121402.31052235,0
+SPHQ.US,D,20060322,000000,13.3029,13.4543,13.2741,13.4543,155673.92112815,0
+SPHQ.US,D,20060323,000000,13.5533,13.5533,13.4059,13.4781,77658.215386914,0
+SPHQ.US,D,20060324,000000,13.5277,13.5781,13.4702,13.5702,74740.730546176,0
+SPHQ.US,D,20060327,000000,13.6197,13.6197,13.5197,13.6029,89563.452073473,0
+SPHQ.US,D,20060328,000000,13.6029,13.691,13.4939,13.5445,52017.876132379,0
+SPHQ.US,D,20060329,000000,13.5959,13.7693,13.5197,13.7505,54686.93547266,0
+SPHQ.US,D,20060330,000000,13.8257,13.896,13.6751,13.7237,77050.279812624,0
+SPHQ.US,D,20060331,000000,13.8079,13.8079,13.6415,13.7316,48124.866765453,0
+SPHQ.US,D,20060403,000000,13.8257,14.0079,13.8019,13.8505,578961.68797473,0
+SPHQ.US,D,20060404,000000,13.9465,13.9801,13.8257,13.9554,171358.05302898,0
+SPHQ.US,D,20060405,000000,13.9989,14.1525,13.9733,14.1267,205261.06482312,0
+SPHQ.US,D,20060406,000000,14.1951,14.2287,14.0693,14.2208,183996.44789982,0
+SPHQ.US,D,20060407,000000,14.2773,14.2861,14.0079,14.0415,149478.43151308,0
+SPHQ.US,D,20060410,000000,14.0851,14.0851,13.9287,13.9733,44841.812692334,0
+SPHQ.US,D,20060411,000000,14.1019,14.1019,13.7505,13.8167,291790.89818369,0
+SPHQ.US,D,20060412,000000,13.8713,13.896,13.8079,13.8336,77777.378838353,0
+SPHQ.US,D,20060413,000000,13.896,13.9465,13.8019,13.9287,101721.15369952,0
+SPHQ.US,D,20060417,000000,13.9801,14.0079,13.793,13.896,129306.48284788,0
+SPHQ.US,D,20060418,000000,14.0079,14.2525,13.9643,14.2455,131733.17584626,0
+SPHQ.US,D,20060419,000000,14.3396,14.4595,14.2208,14.4505,338458.53731841,0
+SPHQ.US,D,20060420,000000,14.607,14.607,14.3307,14.4654,142795.17963491,0
+SPHQ.US,D,20060421,000000,14.5069,14.5297,14.2951,14.4089,107915.63345483,0
+SPHQ.US,D,20060424,000000,14.4337,14.4337,14.2455,14.3396,164064.84585702,0
+SPHQ.US,D,20060425,000000,14.401,14.401,14.1951,14.2455,109984.83609888,0
+SPHQ.US,D,20060426,000000,14.3565,14.3832,14.1683,14.2129,114599.89519275,0
+SPHQ.US,D,20060427,000000,14.0475,14.1435,13.8167,13.9989,174510.83519332,0
+SPHQ.US,D,20060428,000000,13.9891,14.1178,13.9891,14.0693,156286.90600123,0
+SPHQ.US,D,20060501,000000,14.2208,14.2773,14.1267,14.1584,161876.47976152,0
+SPHQ.US,D,20060502,000000,14.1525,14.2951,14.1525,14.2773,74493.314905477,0
+SPHQ.US,D,20060503,000000,14.3396,14.3396,14.2129,14.3237,94425.926808036,0
+SPHQ.US,D,20060504,000000,14.4505,14.5297,14.4248,14.5069,175853.9486714,0
+SPHQ.US,D,20060505,000000,14.6852,14.7109,14.6139,14.6733,239899.25452106,0
+SPHQ.US,D,20060508,000000,14.7456,14.7456,14.607,14.7021,183506.66591721,0
+SPHQ.US,D,20060509,000000,14.6852,14.7703,14.6733,14.6931,167590.26627204,0
+SPHQ.US,D,20060510,000000,14.6852,14.6931,14.5209,14.6297,181930.27483504,0
+SPHQ.US,D,20060511,000000,14.6139,14.6139,14.2673,14.3099,221669.26617042,0
+SPHQ.US,D,20060512,000000,14.1951,14.1951,13.9029,13.9029,278786.93408047,0
+SPHQ.US,D,20060515,000000,13.9029,13.9029,13.5197,13.6663,374066.19238398,0
+SPHQ.US,D,20060516,000000,13.7415,13.7603,13.5533,13.6335,93334.268409685,0
+SPHQ.US,D,20060517,000000,13.6197,13.6415,13.2741,13.3365,317799.83624988,0
+SPHQ.US,D,20060518,000000,13.4455,13.4702,13.0811,13.0969,163336.73697152,0
+SPHQ.US,D,20060519,000000,13.1999,13.2672,12.9443,13.2593,180833.56713789,0
+SPHQ.US,D,20060522,000000,12.9197,13.0603,12.7563,12.9593,264443.89593821,0
+SPHQ.US,D,20060523,000000,12.9761,13.2801,12.9593,12.9691,166373.3852637,0
+SPHQ.US,D,20060524,000000,12.9593,13.0899,12.5899,12.8355,220206.98924089,0
+SPHQ.US,D,20060525,000000,13.0177,13.1395,12.9027,13.1395,153006.88150738,0
+SPHQ.US,D,20060526,000000,13.2672,13.2672,13.1395,13.2415,164428.39536988,0
+SPHQ.US,D,20060530,000000,13.2315,13.2315,12.8443,12.8631,116305.54832394,0
+SPHQ.US,D,20060531,000000,12.9197,13.0503,12.8543,13.0415,117882.94926587,0
+SPHQ.US,D,20060601,000000,13.1217,13.3365,13.0415,13.3127,132346.16071933,0
+SPHQ.US,D,20060602,000000,13.5613,13.5613,13.2741,13.3464,152761.4855862,0
+SPHQ.US,D,20060605,000000,13.286,13.3613,12.8781,12.9107,222760.92456877,0
+SPHQ.US,D,20060606,000000,12.8355,12.9919,12.5483,12.7473,279516.05282572,0
+SPHQ.US,D,20060607,000000,12.7929,12.8543,12.5067,12.5225,165400.89031679,0
+SPHQ.US,D,20060608,000000,12.3849,12.3849,11.8591,12.2829,800628.93442562,0
+SPHQ.US,D,20060609,000000,12.4849,12.5571,12.2373,12.2829,198941.36245783,0
+SPHQ.US,D,20060612,000000,12.2681,12.3165,11.8511,11.8511,155068.00527337,0
+SPHQ.US,D,20060613,000000,11.6689,11.9135,11.5035,11.5621,373821.80632256,0
+SPHQ.US,D,20060614,000000,11.5125,11.8255,11.5125,11.8175,133925.58138078,0
+SPHQ.US,D,20060615,000000,11.9709,12.4335,11.9709,12.4017,258732.1291472,0
+SPHQ.US,D,20060616,000000,12.4087,12.4087,12.1789,12.2433,223614.25606424,0
+SPHQ.US,D,20060619,000000,12.3334,12.3591,12.0403,12.0473,90539.986459418,0
+SPHQ.US,D,20060620,000000,11.9799,12.1701,11.9709,12.0215,94183.560466127,0
+SPHQ.US,D,20060621,000000,12.0403,12.3849,11.9878,12.3165,91270.11506442,0
+SPHQ.US,D,20060622,000000,12.3334,12.3433,12.1967,12.2759,119344.21633563,0
+SPHQ.US,D,20060623,000000,12.2997,12.4769,12.1879,12.4017,79842.542043376,0
+SPHQ.US,D,20060626,000000,12.5007,12.5067,12.3591,12.5067,38404.966595115,0
+SPHQ.US,D,20060627,000000,12.4601,12.5483,12.2205,12.2591,90784.372520843,0
+SPHQ.US,D,20060628,000000,12.3087,12.3087,12.0937,12.2829,67446.513514451,0
+SPHQ.US,D,20060629,000000,12.3849,12.8167,12.3849,12.8167,248525.47657353,0
+SPHQ.US,D,20060630,000000,12.9593,12.9849,12.8255,12.9593,283770.59198599,0
+SPHQ.US,D,20060703,000000,13.0899,13.1483,13.0503,13.1395,81910.734827672,0
+SPHQ.US,D,20060705,000000,13.1563,13.1563,12.7839,12.8711,149478.43151308,0
+SPHQ.US,D,20060706,000000,12.9365,12.9919,12.7839,12.8355,133685.23475839,0
+SPHQ.US,D,20060707,000000,12.7641,12.8543,12.6215,12.6393,259464.27747172,0
+SPHQ.US,D,20060710,000000,12.6809,12.7127,12.4235,12.4849,704380.21075447,0
+SPHQ.US,D,20060711,000000,12.4165,12.5571,12.2997,12.5393,303333.59521714,0
+SPHQ.US,D,20060712,000000,12.5819,12.5968,12.2909,12.3433,319256.05402085,0
+SPHQ.US,D,20060713,000000,12.1453,12.2373,11.9383,11.9472,520507.97560488,0
+SPHQ.US,D,20060714,000000,11.9383,11.9383,11.6759,11.8175,397036.46243849,0
+SPHQ.US,D,20060717,000000,11.7669,11.8729,11.6847,11.6917,172935.45397091,0
+SPHQ.US,D,20060718,000000,11.7413,11.8511,11.4957,11.7175,165038.35066368,0
+SPHQ.US,D,20060719,000000,11.7491,12.1304,11.7491,12.0879,95518.595066147,0
+SPHQ.US,D,20060720,000000,12.2047,12.2047,11.7175,11.7175,144862.36255946,0
+SPHQ.US,D,20060721,000000,11.6085,11.6085,11.3639,11.4203,202586.95618405,0
+SPHQ.US,D,20060724,000000,11.4393,11.7839,11.4393,11.7749,136719.86333104,0
+SPHQ.US,D,20060725,000000,11.8423,11.9799,11.7413,11.9541,111806.62310224,0
+SPHQ.US,D,20060726,000000,11.9293,11.9799,11.7749,11.8819,118855.44421278,0
+SPHQ.US,D,20060727,000000,11.9472,12.0037,11.7669,11.7917,72555.394029956,0
+SPHQ.US,D,20060728,000000,11.8977,12.1541,11.6917,12.1453,180957.77988812,0
+SPHQ.US,D,20060731,000000,12.1611,12.2285,12.0709,12.1967,72673.547621637,0
+SPHQ.US,D,20060801,000000,12.0879,12.0937,11.8333,11.9057,129306.48284788,0
+SPHQ.US,D,20060802,000000,11.9293,12.1453,11.9293,12.0799,77050.279812624,0
+SPHQ.US,D,20060803,000000,11.9057,12.3087,11.8977,12.2205,125415.49320047,0
+SPHQ.US,D,20060804,000000,12.2997,12.4681,12.0125,12.0937,98558.272937598,0
+SPHQ.US,D,20060807,000000,11.9383,12.0125,11.8897,11.9215,64288.682051318,0
+SPHQ.US,D,20060808,000000,11.9383,12.0125,11.7839,11.8085,160417.23241127,0
+SPHQ.US,D,20060809,000000,11.9472,11.9799,11.6085,11.6085,133074.26960482,0
+SPHQ.US,D,20060810,000000,11.6027,11.7669,11.5521,11.7175,66351.825536824,0
+SPHQ.US,D,20060811,000000,11.6027,11.6689,11.5035,11.5205,66234.681804902,0
+SPHQ.US,D,20060814,000000,11.6027,11.7491,11.5451,11.5621,107556.123381,0
+SPHQ.US,D,20060815,000000,11.8651,11.9135,11.7313,11.9135,165884.61314085,0
+SPHQ.US,D,20060816,000000,12.0125,12.2433,11.9878,12.2205,132830.89340316,0
+SPHQ.US,D,20060817,000000,12.2116,12.3087,12.1205,12.1611,145955.03081756,0
+SPHQ.US,D,20060818,000000,12.2205,12.2373,12.0403,12.2205,96981.881855426,0
+SPHQ.US,D,20060821,000000,12.2205,12.2205,12.0313,12.0473,87744.694649392,0
+SPHQ.US,D,20060822,000000,12.0403,12.0937,11.9799,12.0215,54081.019617886,0
+SPHQ.US,D,20060823,000000,12.0561,12.0937,11.7839,11.8333,210365.9058996,0
+SPHQ.US,D,20060824,000000,11.8511,11.8511,11.6423,11.7095,90053.234056081,0
+SPHQ.US,D,20060825,000000,11.7235,11.8333,11.6759,11.7491,53715.450385505,0
+SPHQ.US,D,20060828,000000,11.7749,11.9293,11.7669,11.8819,87016.585763905,0
+SPHQ.US,D,20060829,000000,11.9293,11.9709,11.7669,11.9541,80209.121135515,0
+SPHQ.US,D,20060830,000000,11.9293,12.0403,11.9057,11.9383,75346.64640095,0
+SPHQ.US,D,20060831,000000,11.9878,11.9878,11.8729,11.8977,84342.477124834,0
+SPHQ.US,D,20060901,000000,11.9878,12.0037,11.8729,11.9709,83123.576396979,0
+SPHQ.US,D,20060905,000000,11.9799,12.1383,11.9799,12.1037,76561.507689772,0
+SPHQ.US,D,20060906,000000,11.9878,12.0313,11.8255,11.8255,151785.96106001,0
+SPHQ.US,D,20060907,000000,11.7235,11.8651,11.6847,11.7917,74374.151454037,0
+SPHQ.US,D,20060908,000000,11.7839,11.8255,11.7313,11.7491,168926.31073182,0
+SPHQ.US,D,20060911,000000,11.6601,11.7669,11.5383,11.6601,69271.330097079,0
+SPHQ.US,D,20060912,000000,11.7313,11.8819,11.6997,11.8511,79720.349012663,0
+SPHQ.US,D,20060913,000000,11.9057,12.0879,11.8591,12.0473,131618.05183384,0
+SPHQ.US,D,20060914,000000,12.0709,12.0709,11.9878,12.0215,57362.053971489,0
+SPHQ.US,D,20060915,000000,12.0937,12.1037,11.9878,12.0403,91509.451827057,0
+SPHQ.US,D,20060918,000000,11.9472,12.1453,11.9472,12.0879,123837.08239879,0
+SPHQ.US,D,20060919,000000,12.0641,12.1125,11.9135,12.0561,175974.1219826,0
+SPHQ.US,D,20060920,000000,12.0937,12.2909,12.0937,12.2205,93458.481159914,0
+SPHQ.US,D,20060921,000000,12.2591,12.2681,12.0879,12.1037,86283.427579627,0
+SPHQ.US,D,20060922,000000,12.0709,12.0799,11.9293,11.9799,89079.729249411,0
+SPHQ.US,D,20060925,000000,11.9472,12.1611,11.8977,12.1541,75104.28005904,0
+SPHQ.US,D,20060926,000000,12.1541,12.3165,12.1541,12.2997,221790.44934137,0
+SPHQ.US,D,20060927,000000,12.2909,12.4165,12.2909,12.3513,426446.60816947,0
+SPHQ.US,D,20060928,000000,12.2997,12.4235,12.2759,12.3671,201009.55524213,0
+SPHQ.US,D,20060929,000000,12.3255,12.3334,12.2373,12.2433,57847.796515066,0
+SPHQ.US,D,20061002,000000,12.2829,12.3255,12.1701,12.2116,42902.881957056,0
+SPHQ.US,D,20061003,000000,12.2047,12.2373,12.0799,12.1541,87864.867960589,0
+SPHQ.US,D,20061004,000000,12.1037,12.3849,12.0937,12.3591,122865.59731162,0
+SPHQ.US,D,20061005,000000,12.4413,12.4939,12.3591,12.4601,83489.145629359,0
+SPHQ.US,D,20061006,000000,12.4513,12.4513,12.2829,12.3591,76682.690860727,0
+SPHQ.US,D,20061009,000000,12.2759,12.5295,12.2759,12.4939,74740.730546176,0
+SPHQ.US,D,20061010,000000,12.4513,12.5721,12.4513,12.5661,71458.686332814,0
+SPHQ.US,D,20061011,000000,12.5483,12.6137,12.4413,12.5295,106824.98491623,0
+SPHQ.US,D,20061012,000000,12.6047,12.7563,12.5899,12.7563,118248.51849825,0
+SPHQ.US,D,20061013,000000,12.7563,12.8781,12.7473,12.8631,225557.22623855,0
+SPHQ.US,D,20061016,000000,12.9197,13.0087,12.8869,12.9849,174510.83519332,0
+SPHQ.US,D,20061017,000000,12.8543,12.9443,12.7761,12.9107,147899.01085163,0
+SPHQ.US,D,20061018,000000,13.0811,13.0811,12.8543,12.9027,100262.91620903,0
+SPHQ.US,D,20061019,000000,12.8355,12.9999,12.8355,12.9999,65750.95898084,0
+SPHQ.US,D,20061020,000000,12.9443,12.9443,12.8087,12.8711,401045.60567757,0
+SPHQ.US,D,20061023,000000,12.7839,12.9919,12.7839,12.9691,291424.31909155,0
+SPHQ.US,D,20061024,000000,12.9027,13.0503,12.9027,13.0335,180957.77988812,0
+SPHQ.US,D,20061025,000000,13.0503,13.0899,12.9593,13.0603,391079.29972629,0
+SPHQ.US,D,20061026,000000,13.0681,13.1127,12.9593,13.0811,563893.57052624,0
+SPHQ.US,D,20061027,000000,13.0177,13.0811,12.8781,12.8869,160902.97495485,0
+SPHQ.US,D,20061030,000000,12.8087,12.9107,12.7563,12.8711,85919.878066763,0
+SPHQ.US,D,20061031,000000,12.9027,12.9197,12.7839,12.8255,74374.151454037,0
+SPHQ.US,D,20061101,000000,12.7711,12.8167,12.5661,12.5661,100623.43614262,0
+SPHQ.US,D,20061102,000000,12.5295,12.5295,12.4165,12.4769,217415.7368699,0
+SPHQ.US,D,20061103,000000,12.4769,12.5007,12.3671,12.4601,92359.753743256,0
+SPHQ.US,D,20061106,000000,12.5007,12.6572,12.4681,12.6215,88593.986705834,0
+SPHQ.US,D,20061107,000000,12.5721,12.7563,12.5721,12.6809,104152.89599668,0
+SPHQ.US,D,20061108,000000,12.6305,12.7641,12.5295,12.7127,79720.349012663,0
+SPHQ.US,D,20061109,000000,12.6969,12.7839,12.5819,12.5968,61739.796022234,0
+SPHQ.US,D,20061110,000000,12.5483,12.6731,12.5393,12.6731,31109.739703632,0
+SPHQ.US,D,20061113,000000,12.6393,12.6889,12.5968,12.6483,71095.13681995,0
+SPHQ.US,D,20061114,000000,12.6731,12.8543,12.6393,12.8543,167706.4001442,0
+SPHQ.US,D,20061115,000000,12.8167,12.9761,12.8167,12.9107,973568.42783557,0
+SPHQ.US,D,20061116,000000,12.9027,12.9523,12.8781,12.9027,66836.558220644,0
+SPHQ.US,D,20061117,000000,12.7929,12.8631,12.7761,12.8255,75836.42838356,0
+SPHQ.US,D,20061120,000000,12.7929,12.8939,12.7839,12.8443,66478.058006569,0
+SPHQ.US,D,20061121,000000,12.8355,12.9107,12.8167,12.8869,107190.55414862,0
+SPHQ.US,D,20061122,000000,12.8781,12.9523,12.8631,12.9107,93334.268409685,0
+SPHQ.US,D,20061124,000000,12.8087,12.9443,12.8087,12.9107,38035.357923702,0
+SPHQ.US,D,20061127,000000,12.8443,12.8939,12.5968,12.5968,54445.578990508,0
+SPHQ.US,D,20061128,000000,12.5721,12.6651,12.5295,12.6215,316217.38600916,0
+SPHQ.US,D,20061129,000000,12.6889,12.8167,12.6889,12.7929,99171.257810678,0
+SPHQ.US,D,20061130,000000,12.7563,12.7839,12.6731,12.7473,53592.247495035,0
+SPHQ.US,D,20061201,000000,12.7403,12.7641,12.5483,12.6651,52987.341500018,0
+SPHQ.US,D,20061204,000000,12.7127,12.9197,12.7127,12.8939,83854.71486174,0
+SPHQ.US,D,20061205,000000,12.8355,12.9593,12.8355,12.9285,101958.47074264,0
+SPHQ.US,D,20061206,000000,12.9285,12.9523,12.8781,12.9365,104997.13875433,0
+SPHQ.US,D,20061207,000000,12.9107,12.9691,12.8781,12.9107,240504.16051607,0
+SPHQ.US,D,20061208,000000,12.8543,12.9761,12.8255,12.9523,356081.59995453,0
+SPHQ.US,D,20061211,000000,12.9523,13.0087,12.9285,12.9593,145471.3079935,0
+SPHQ.US,D,20061212,000000,12.9365,12.9761,12.8781,12.9523,127120.1364719,0
+SPHQ.US,D,20061213,000000,12.9761,13.0177,12.9443,13.0177,148997.73826829,0
+SPHQ.US,D,20061214,000000,12.9999,13.1661,12.9999,13.1395,117761.76609492,0
+SPHQ.US,D,20061215,000000,13.1661,13.2087,13.1217,13.1305,175489.38929879,0
+SPHQ.US,D,20061218,000000,13.1909,13.2087,13.0731,13.0899,88593.986705834,0
+SPHQ.US,D,20061219,000000,13.0087,13.1483,12.9849,13.1127,135020.26935841,0
+SPHQ.US,D,20061220,000000,13.1395,13.184,13.0969,13.1305,181439.48299267,0
+SPHQ.US,D,20061221,000000,13.1563,13.2415,13.1305,13.1563,94797.555198965,0
+SPHQ.US,D,20061222,000000,13.1305,13.1563,13.0969,13.1127,66234.681804902,0
+SPHQ.US,D,20061226,000000,13.0731,13.1563,13.0731,13.1563,91876.030919195,0
+SPHQ.US,D,20061227,000000,13.2087,13.2801,13.184,13.2801,70486.191385902,0
+SPHQ.US,D,20061228,000000,13.2672,13.2741,13.2256,13.2503,67325.330343496,0
+SPHQ.US,D,20061229,000000,13.2087,13.2741,13.1483,13.1483,62952.637591541,0
+SPHQ.US,D,20070103,000000,13.2087,13.3305,13.0811,13.1661,117278.04327085,0
+SPHQ.US,D,20070104,000000,13.1483,13.3365,13.1483,13.3029,168558.72177992,0
+SPHQ.US,D,20070105,000000,13.2087,13.2593,13.1483,13.1999,157496.71799126,0
+SPHQ.US,D,20070108,000000,13.1751,13.286,13.0969,13.2741,85073.615589594,0
+SPHQ.US,D,20070109,000000,13.2256,13.3305,13.2177,13.3207,55053.514564799,0
+SPHQ.US,D,20070110,000000,13.2939,13.389,13.2177,13.3533,87744.694649392,0
+SPHQ.US,D,20070111,000000,13.3969,13.5613,13.3969,13.5445,133685.23475839,0
+SPHQ.US,D,20070112,000000,13.5781,13.6197,13.5197,13.6029,156042.5199398,0
+SPHQ.US,D,20070116,000000,13.6277,13.691,13.5959,13.6029,1028983.4721937,0
+SPHQ.US,D,20070117,000000,13.6415,13.6831,13.5781,13.6277,137326.78904558,0
+SPHQ.US,D,20070118,000000,13.6593,13.6593,13.5277,13.5702,84342.477124834,0
+SPHQ.US,D,20070119,000000,13.4939,13.6118,13.4939,13.6118,203318.09464881,0
+SPHQ.US,D,20070122,000000,13.5781,13.6118,13.4543,13.5019,60276.509232954,0
+SPHQ.US,D,20070123,000000,13.4375,13.6504,13.4375,13.5881,102694.6585062,0
+SPHQ.US,D,20070124,000000,13.5533,13.7415,13.5533,13.7415,149966.19377617,0
+SPHQ.US,D,20070125,000000,13.6989,13.7079,13.5117,13.5445,110954.30146652,0
+SPHQ.US,D,20070126,000000,13.5117,13.6029,13.4702,13.5959,130765.73019813,0
+SPHQ.US,D,20070129,000000,13.5277,13.6593,13.5277,13.6118,97348.460947565,0
+SPHQ.US,D,20070130,000000,13.5881,13.6335,13.5533,13.6335,55294.87104695,0
+SPHQ.US,D,20070131,000000,13.5345,13.7157,13.5277,13.6831,117278.04327085,0
+SPHQ.US,D,20070201,000000,13.7316,13.8167,13.6989,13.8079,98558.272937598,0
+SPHQ.US,D,20070202,000000,13.8336,13.8505,13.7505,13.8167,74253.97814284,0
+SPHQ.US,D,20070205,000000,13.7851,13.896,13.7693,13.8425,41564.817777763,0
+SPHQ.US,D,20070206,000000,13.8871,13.896,13.793,13.8583,77534.002636686,0
+SPHQ.US,D,20070207,000000,13.9465,14.1525,13.8583,13.9891,1196693.9117769,0
+SPHQ.US,D,20070208,000000,14.0475,14.1019,13.9891,14.0792,489517.39935269,0
+SPHQ.US,D,20070209,000000,14.1089,14.1347,13.8336,13.9109,445647.07174751,0
+SPHQ.US,D,20070212,000000,13.9465,13.9465,13.7693,13.8257,166351.16834902,0
+SPHQ.US,D,20070213,000000,13.9029,13.9207,13.8257,13.8871,109742.46975697,0
+SPHQ.US,D,20070214,000000,13.9801,14.0851,13.9029,14.0475,251557.07556691,0
+SPHQ.US,D,20070215,000000,14.0475,14.0941,14.0079,14.0851,292640.19024014,0
+SPHQ.US,D,20070216,000000,14.0525,14.0851,13.9891,14.0693,104269.02986885,0
+SPHQ.US,D,20070220,000000,14.0415,14.2208,14.0158,14.1951,172935.45397091,0
+SPHQ.US,D,20070221,000000,14.1347,14.2049,14.1019,14.1772,123961.29514902,0
+SPHQ.US,D,20070222,000000,14.1584,14.1951,14.0415,14.1951,175123.8200664,0
+SPHQ.US,D,20070223,000000,14.0613,14.1089,14.0327,14.0941,169412.0532754,0
+SPHQ.US,D,20070226,000000,14.1683,14.1683,13.9891,14.0237,132791.50887259,0
+SPHQ.US,D,20070227,000000,13.7761,13.9109,13.2939,13.4207,405057.77849594,0
+SPHQ.US,D,20070228,000000,13.5445,13.6029,13.3127,13.5445,200400.60980808,0
+SPHQ.US,D,20070301,000000,13.3207,13.5881,13.1057,13.5019,273801.25645544,0
+SPHQ.US,D,20070302,000000,13.4939,13.4939,13.2503,13.2672,159691.1432453,0
+SPHQ.US,D,20070305,000000,13.0603,13.2672,12.9197,13.0731,267726.95001133,0
+SPHQ.US,D,20070306,000000,13.286,13.4059,13.1909,13.3305,139032.44217676,0
+SPHQ.US,D,20070307,000000,13.3533,13.3533,13.2256,13.2593,79237.636048359,0
+SPHQ.US,D,20070308,000000,13.4117,13.5533,13.4117,13.4939,108156.98993698,0
+SPHQ.US,D,20070309,000000,13.5959,13.6197,13.4939,13.5613,91876.030919195,0
+SPHQ.US,D,20070312,000000,13.5702,13.6989,13.5533,13.6831,137937.75419914,0
+SPHQ.US,D,20070313,000000,13.6335,13.6663,13.389,13.4117,469467.64371821,0
+SPHQ.US,D,20070314,000000,13.5019,13.5117,13.2177,13.4939,240631.40284557,0
+SPHQ.US,D,20070315,000000,13.5277,13.5781,13.5019,13.5702,81910.734827672,0
+SPHQ.US,D,20070316,000000,13.5277,13.6029,13.4939,13.5345,172935.45397091,0
+SPHQ.US,D,20070319,000000,13.5881,13.7761,13.5881,13.6335,60400.721983182,0
+SPHQ.US,D,20070320,000000,13.6197,13.7693,13.6197,13.7693,696601.26103893,0
+SPHQ.US,D,20070321,000000,13.7851,14.0475,13.7316,13.9801,807313.19616354,0
+SPHQ.US,D,20070322,000000,14.0327,14.1089,13.9366,13.9801,107799.49958267,0
+SPHQ.US,D,20070323,000000,14.0327,14.0327,13.9554,14.0079,58333.539058643,0
+SPHQ.US,D,20070326,000000,14.0327,14.0327,13.8791,13.9733,58576.915260311,0
+SPHQ.US,D,20070327,000000,13.9465,13.9465,13.8257,13.8791,148385.76325496,0
+SPHQ.US,D,20070328,000000,13.7761,13.8336,13.6989,13.7761,73646.04256855,0
+SPHQ.US,D,20070329,000000,13.8425,13.8583,13.6277,13.7693,990698.67890979,0
+SPHQ.US,D,20070330,000000,13.7505,13.8425,13.6989,13.793,52622.782127396,0
+SPHQ.US,D,20070402,000000,13.8257,13.8791,13.7851,13.8791,65750.95898084,0
+SPHQ.US,D,20070403,000000,13.896,14.0693,13.896,14.0237,840855.68802409,0
+SPHQ.US,D,20070404,000000,13.9891,14.1089,13.9891,14.0941,741568.29634125,0
+SPHQ.US,D,20070405,000000,14.0613,14.2129,14.0613,14.1951,103178.38133025,0
+SPHQ.US,D,20070409,000000,14.2604,14.2604,14.1435,14.1772,169287.84052517,0
+SPHQ.US,D,20070410,000000,14.1525,14.2604,14.1525,14.2604,169779.64222729,0
+SPHQ.US,D,20070411,000000,14.2673,14.2673,14.0851,14.1267,137692.35827796,0
+SPHQ.US,D,20070412,000000,14.1267,14.2525,14.0475,14.2208,132226.99726789,0
+SPHQ.US,D,20070413,000000,14.303,14.401,14.1772,14.3237,135381.79915176,0
+SPHQ.US,D,20070416,000000,14.3921,14.4248,14.3307,14.4248,83245.769427692,0
+SPHQ.US,D,20070417,000000,14.4505,14.4753,14.3653,14.4426,1965242.6312716,0
+SPHQ.US,D,20070418,000000,14.4654,14.4654,14.3565,14.401,80088.947824318,0
+SPHQ.US,D,20070419,000000,14.2604,14.4337,14.2049,14.3653,57117.667910063,0
+SPHQ.US,D,20070420,000000,14.5001,14.5565,14.4753,14.5565,45330.584815186,0
+SPHQ.US,D,20070423,000000,14.5733,14.5891,14.4654,14.4832,80209.121135515,0
+SPHQ.US,D,20070424,000000,14.4337,14.4337,14.2604,14.3475,154461.07955883,0
+SPHQ.US,D,20070425,000000,14.4832,14.5733,14.401,14.5139,70241.805324476,0
+SPHQ.US,D,20070426,000000,14.5565,14.6931,14.4911,14.6575,84342.477124834,0
+SPHQ.US,D,20070427,000000,14.7367,14.7456,14.6733,14.6852,97833.193631385,0
+SPHQ.US,D,20070430,000000,14.7456,14.7456,14.4505,14.4753,54567.772021221,0
+SPHQ.US,D,20070501,000000,14.4654,14.5069,14.3565,14.4654,65868.102712763,0
+SPHQ.US,D,20070502,000000,14.4426,14.6476,14.4426,14.5822,107190.55414862,0
+SPHQ.US,D,20070503,000000,14.6397,14.6476,14.5644,14.5971,89200.912420366,0
+SPHQ.US,D,20070504,000000,14.6852,14.7456,14.6634,14.7456,83003.403085782,0
+SPHQ.US,D,20070507,000000,14.7199,14.7971,14.7021,14.7021,70122.641873037,0
+SPHQ.US,D,20070508,000000,14.6575,14.7367,14.6297,14.7288,77415.849045005,0
+SPHQ.US,D,20070509,000000,14.607,14.8288,14.607,14.8209,53836.63355646,0
+SPHQ.US,D,20070510,000000,14.6793,14.7199,14.5001,14.5139,55539.257108376,0
+SPHQ.US,D,20070511,000000,14.5971,14.6634,14.5644,14.6476,53958.826587173,0
+SPHQ.US,D,20070514,000000,14.6219,14.6793,14.4595,14.5139,351217.10550044,0
+SPHQ.US,D,20070515,000000,14.4753,14.5891,14.3832,14.3832,178646.21090216,0
+SPHQ.US,D,20070516,000000,14.4089,14.5001,14.3307,14.4832,295800.04142278,0
+SPHQ.US,D,20070517,000000,14.4337,14.5069,14.4169,14.4505,867594.75469528,0
+SPHQ.US,D,20070518,000000,14.401,14.5565,14.3169,14.5475,433009.68673643,0
+SPHQ.US,D,20070521,000000,14.5891,14.7367,14.5644,14.6793,168684.95424967,0
+SPHQ.US,D,20070522,000000,14.6733,14.7892,14.6634,14.7545,62099.306096066,0
+SPHQ.US,D,20070523,000000,14.7703,14.8209,14.6476,14.6634,88836.353047743,0
+SPHQ.US,D,20070524,000000,14.6297,14.7367,14.4426,14.4595,112175.2219139,0
+SPHQ.US,D,20070525,000000,14.4654,14.5822,14.4654,14.5377,61371.197210579,0
+SPHQ.US,D,20070529,000000,14.6139,14.6733,14.5565,14.607,52017.876132379,0
+SPHQ.US,D,20070530,000000,14.4911,14.6931,14.4911,14.6931,56390.568884334,0
+SPHQ.US,D,20070531,000000,14.6852,14.7545,14.6476,14.6733,81788.54179696,0
+SPHQ.US,D,20070601,000000,14.7703,14.8129,14.6852,14.7199,52259.232614531,0
+SPHQ.US,D,20070604,000000,14.6297,14.7793,14.6297,14.7793,38035.357923702,0
+SPHQ.US,D,20070605,000000,14.6931,14.7456,14.6219,14.6852,74618.537515463,0
+SPHQ.US,D,20070606,000000,14.5822,14.5891,14.4654,14.5001,85795.665316534,0
+SPHQ.US,D,20070607,000000,14.4832,14.4911,14.2129,14.2287,150820.5351314,0
+SPHQ.US,D,20070608,000000,14.2049,14.3653,14.1347,14.3475,87501.318447724,0
+SPHQ.US,D,20070611,000000,14.2861,14.4169,14.2861,14.3396,152761.4855862,0
+SPHQ.US,D,20070612,000000,14.2604,14.3307,14.1435,14.1525,93090.892208017,0
+SPHQ.US,D,20070613,000000,14.1683,14.3169,14.0415,14.3169,536790.95434218,0
+SPHQ.US,D,20070614,000000,14.3921,14.4911,14.3169,14.4169,152641.312275,0
+SPHQ.US,D,20070615,000000,14.5733,14.6139,14.5377,14.5644,83611.338660072,0
+SPHQ.US,D,20070618,000000,14.5139,14.5475,14.4654,14.5001,43016.996109706,0
+SPHQ.US,D,20070619,000000,14.5139,14.5565,14.4169,14.5377,50803.014843557,0
+SPHQ.US,D,20070620,000000,14.5565,14.6139,13.4861,13.4861,68785.587553501,0
+SPHQ.US,D,20070621,000000,14.401,14.4911,14.2773,14.4832,80331.314166227,0
+SPHQ.US,D,20070622,000000,14.4426,14.4911,14.303,14.3733,44357.080008515,0
+SPHQ.US,D,20070625,000000,14.3653,14.401,14.1951,14.2287,70241.805324476,0
+SPHQ.US,D,20070626,000000,14.3307,14.3307,14.1861,14.2049,173421.19651449,0
+SPHQ.US,D,20070627,000000,14.1951,14.401,14.1525,14.3921,52135.019864303,0
+SPHQ.US,D,20070628,000000,14.4426,14.5069,14.4248,14.4248,27100.596464542,0
+SPHQ.US,D,20070629,000000,14.4654,14.5891,14.4337,14.4654,52866.158329063,0
+SPHQ.US,D,20070702,000000,14.4832,14.6397,14.4832,14.607,244637.51650539,0
+SPHQ.US,D,20070703,000000,14.6476,14.6931,14.6297,14.6297,25764.552004764,0
+SPHQ.US,D,20070705,000000,14.6476,14.7456,14.6297,14.7199,35243.095692951,0
+SPHQ.US,D,20070706,000000,14.7109,14.8625,14.6931,14.8209,97348.460947565,0
+SPHQ.US,D,20070709,000000,14.8466,14.8694,14.7703,14.8129,95885.174158285,0
+SPHQ.US,D,20070710,000000,14.7288,14.7635,14.5891,14.5891,200893.42136996,0
+SPHQ.US,D,20070711,000000,14.5891,14.7199,14.5891,14.7199,104392.23275932,0
+SPHQ.US,D,20070712,000000,14.8288,14.9863,14.8209,14.9773,89809.857854414,0
+SPHQ.US,D,20070713,000000,14.9337,15.01,14.91,14.9941,53352.910732398,0
+SPHQ.US,D,20070716,000000,14.9169,15.0259,14.6931,14.9169,45086.198753761,0
+SPHQ.US,D,20070717,000000,14.9427,15.0259,14.9427,14.9941,134772.85371771,0
+SPHQ.US,D,20070718,000000,14.8753,14.9259,14.7635,14.8912,86164.264128188,0
+SPHQ.US,D,20070719,000000,14.9941,15.0407,14.9595,15.0318,51285.72780786,0
+SPHQ.US,D,20070720,000000,15.0318,15.0318,14.8466,14.9169,73891.438489734,0
+SPHQ.US,D,20070723,000000,14.9941,15.0635,14.9526,15.0031,278544.56773857,0
+SPHQ.US,D,20070724,000000,14.8625,14.8625,14.6139,14.6219,101355.58446713,0
+SPHQ.US,D,20070725,000000,14.7367,14.7635,14.4426,14.5733,74618.537515463,0
+SPHQ.US,D,20070726,000000,14.2673,14.3653,13.9801,14.1772,324359.88523757,0
+SPHQ.US,D,20070727,000000,14.1178,14.2367,13.9029,13.9207,215348.55394535,0
+SPHQ.US,D,20070730,000000,13.8713,14.0851,13.8079,14.0475,346723.22957754,0
+SPHQ.US,D,20070731,000000,14.2604,14.2604,13.9109,13.9109,63196.013793208,0
+SPHQ.US,D,20070801,000000,13.9207,14.0327,13.8019,13.9891,147416.29788733,0
+SPHQ.US,D,20070802,000000,14.0475,14.0851,13.9554,14.0693,36701.333183441,0
+SPHQ.US,D,20070803,000000,13.9643,13.9643,13.5881,13.6029,178038.27532787,0
+SPHQ.US,D,20070806,000000,13.6335,13.7079,13.3701,13.691,745581.47901937,0
+SPHQ.US,D,20070807,000000,13.7316,13.8583,13.5781,13.8425,158230.8860353,0
+SPHQ.US,D,20070808,000000,13.9109,14.0415,13.7761,13.9287,149360.2779214,0
+SPHQ.US,D,20070809,000000,13.6989,13.793,13.4623,13.4939,99775.153945936,0
+SPHQ.US,D,20070810,000000,13.2415,13.7603,12.4601,13.7505,160659.59875318,0
+SPHQ.US,D,20070813,000000,13.9109,14.0693,13.8505,13.8633,51166.564356421,0
+SPHQ.US,D,20070814,000000,13.8713,13.8713,13.5345,13.5345,92727.342695152,0
+SPHQ.US,D,20070815,000000,13.4781,13.6029,13.3029,13.3127,69762.121939446,0
+SPHQ.US,D,20070816,000000,13.1217,13.3365,12.8443,13.2741,132949.04699483,0
+SPHQ.US,D,20070817,000000,13.5959,13.7316,13.286,13.4543,98193.713564975,0
+SPHQ.US,D,20070820,000000,13.5613,13.6504,13.4455,13.6029,282797.08717932,0
+SPHQ.US,D,20070821,000000,13.5613,13.8791,13.5613,13.7237,36338.793530334,0
+SPHQ.US,D,20070822,000000,13.8167,13.9801,13.8167,13.9801,83733.531690786,0
+SPHQ.US,D,20070823,000000,14.0158,14.0158,13.9029,13.9733,70366.018074705,0
+SPHQ.US,D,20070824,000000,13.9643,14.1861,13.9643,14.1861,45086.198753761,0
+SPHQ.US,D,20070827,000000,14.1178,14.1435,13.9733,13.9891,65750.95898084,0
+SPHQ.US,D,20070828,000000,13.9465,13.9465,13.6197,13.6197,98682.485687827,0
+SPHQ.US,D,20070829,000000,13.7693,13.9029,13.7079,13.8871,63072.810902738,0
+SPHQ.US,D,20070830,000000,13.8336,13.9554,13.8257,13.8713,86892.373013675,0
+SPHQ.US,D,20070831,000000,14.0079,14.0851,13.9733,14.0475,82159.16032813,0
+SPHQ.US,D,20070904,000000,13.9891,14.3396,13.9891,14.2673,149112.8622807,0
+SPHQ.US,D,20070905,000000,14.1951,14.2604,14.1435,14.1951,1364406.3710797,0
+SPHQ.US,D,20070906,000000,14.3099,14.3921,14.1951,14.3475,54932.331393844,0
+SPHQ.US,D,20070907,000000,14.1019,14.1178,13.9109,13.9891,69393.523127792,0
+SPHQ.US,D,20070910,000000,14.0941,14.0941,13.7237,13.8871,45209.401644231,0
+SPHQ.US,D,20070911,000000,13.9801,14.2049,13.9801,14.1584,42779.679066586,0
+SPHQ.US,D,20070912,000000,14.1178,14.2455,14.1178,14.1435,35853.050986757,0
+SPHQ.US,D,20070913,000000,14.2049,14.2604,14.1267,14.1951,40106.580287273,0
+SPHQ.US,D,20070914,000000,14.0525,14.2208,14.0525,14.2208,84949.402839366,0
+SPHQ.US,D,20070917,000000,14.2129,14.2208,14.1019,14.1019,50065.817220248,0
+SPHQ.US,D,20070918,000000,14.2287,14.6476,14.1525,14.6476,85311.942492473,0
+SPHQ.US,D,20070919,000000,14.8377,14.9773,14.805,14.8912,56146.182822909,0
+SPHQ.US,D,20070920,000000,14.8694,14.9259,14.805,14.8555,66351.825536824,0
+SPHQ.US,D,20070921,000000,14.9773,15.0734,14.9694,14.9694,30383.650537661,0
+SPHQ.US,D,20070924,000000,15.0477,15.0565,14.8753,14.9526,106460.42554362,0
+SPHQ.US,D,20070925,000000,14.8466,15.0565,14.805,15.0407,70851.760618282,0
+SPHQ.US,D,20070926,000000,15.1477,15.1843,15.01,15.1051,133074.26960482,0
+SPHQ.US,D,20070927,000000,15.1754,15.3021,15.1565,15.3021,33783.848342702,0
+SPHQ.US,D,20070928,000000,15.2615,15.3021,15.0961,15.1051,51408.930698331,0
+SPHQ.US,D,20071001,000000,15.0635,15.3189,15.0635,15.2793,21025.28016067,0
+SPHQ.US,D,20071002,000000,15.2793,15.3437,15.1397,15.2615,155673.92112815,0
+SPHQ.US,D,20071003,000000,15.2101,15.2169,15.0635,15.0635,44969.055021837,0
+SPHQ.US,D,20071004,000000,15.0407,15.1397,14.9595,15.1229,47880.480704028,0
+SPHQ.US,D,20071005,000000,15.2793,15.4279,15.2477,15.3695,71703.07239424,0
+SPHQ.US,D,20071008,000000,15.3279,15.4447,15.2843,15.3793,40225.743738712,0
+SPHQ.US,D,20071009,000000,15.4279,15.5437,15.3625,15.5269,776932.57520516,0
+SPHQ.US,D,20071010,000000,15.5121,15.6655,15.4804,15.6259,96981.881855426,0
+SPHQ.US,D,20071011,000000,15.8269,15.8963,15.3279,15.4536,52866.158329063,0
+SPHQ.US,D,20071012,000000,15.5754,15.7061,15.4715,15.6745,27949.888520984,0
+SPHQ.US,D,20071015,000000,15.6745,15.7408,15.5269,15.6259,50065.817220248,0
+SPHQ.US,D,20071016,000000,15.5121,15.5121,15.4447,15.4962,12155.681906532,0
+SPHQ.US,D,20071017,000000,15.6349,15.6437,15.3526,15.4962,20535.498178061,0
+SPHQ.US,D,20071018,000000,15.5041,15.6655,15.5041,15.6655,30748.209910283,0
+SPHQ.US,D,20071019,000000,15.5606,15.5606,15.0883,15.0883,60400.721983182,0
+SPHQ.US,D,20071022,000000,14.8209,15.2318,14.8209,15.2259,85795.665316534,0
+SPHQ.US,D,20071023,000000,15.4447,15.6745,15.3358,15.6745,85311.942492473,0
+SPHQ.US,D,20071024,000000,15.5665,15.6437,15.2843,15.617,58576.915260311,0
+SPHQ.US,D,20071025,000000,15.6517,15.7061,15.5041,15.6349,39375.441822512,0
+SPHQ.US,D,20071026,000000,15.8487,15.8963,15.7497,15.8636,54200.183069325,0
+SPHQ.US,D,20071029,000000,15.9953,15.9953,15.8111,15.922,73646.04256855,0
+SPHQ.US,D,20071030,000000,15.8814,15.8814,15.6586,15.6586,56512.761915047,0
+SPHQ.US,D,20071031,000000,15.724,15.9052,15.6259,15.8339,59425.197456995,0
+SPHQ.US,D,20071101,000000,15.5843,15.6655,15.3625,15.4863,59791.776549134,0
+SPHQ.US,D,20071102,000000,15.5606,15.5606,15.2318,15.5121,69634.879609943,0
+SPHQ.US,D,20071105,000000,15.2615,15.4536,15.2259,15.3695,72673.547621637,0
+SPHQ.US,D,20071106,000000,15.2843,15.6745,15.2843,15.6745,52017.876132379,0
+SPHQ.US,D,20071107,000000,15.5269,15.5269,15.1754,15.1843,64044.295989892,0
+SPHQ.US,D,20071108,000000,15.1843,15.2387,14.7545,15.0477,144011.0507835,0
+SPHQ.US,D,20071109,000000,14.9595,14.9595,14.6476,14.6476,84199.077039204,0
+SPHQ.US,D,20071112,000000,14.6476,14.6476,14.0941,14.1089,148506.94642593,0
+SPHQ.US,D,20071113,000000,14.3733,14.5971,14.2861,14.5733,75470.859151178,0
+SPHQ.US,D,20071114,000000,14.7199,14.8377,14.607,14.6297,37191.115166051,0
+SPHQ.US,D,20071115,000000,14.5644,14.6219,14.2604,14.3396,71216.319990905,0
+SPHQ.US,D,20071116,000000,14.5139,14.5565,14.2773,14.4505,86164.264128188,0
+SPHQ.US,D,20071119,000000,14.3237,14.3565,14.0693,14.1435,52866.158329063,0
+SPHQ.US,D,20071120,000000,14.2455,14.4337,14.0327,14.2673,41803.144680641,0
+SPHQ.US,D,20071121,000000,14.1525,14.2951,13.9801,14.0415,166616.76146537,0
+SPHQ.US,D,20071123,000000,14.2129,14.3237,14.1435,14.303,27585.329148361,0
+SPHQ.US,D,20071126,000000,14.2951,14.5069,14.1772,14.1772,411983.39671601,0
+SPHQ.US,D,20071127,000000,14.2525,14.3832,14.1089,14.3733,55783.643169802,0
+SPHQ.US,D,20071128,000000,14.6297,14.8833,14.5891,14.8694,58333.539058643,0
+SPHQ.US,D,20071129,000000,14.8466,15.0031,14.6575,14.6575,55173.687875995,0
+SPHQ.US,D,20071130,000000,14.8377,15.1665,14.7892,14.8625,98805.688578297,0
+SPHQ.US,D,20071203,000000,14.8625,15.0407,14.8466,14.9259,116184.36515298,0
+SPHQ.US,D,20071204,000000,14.805,14.9773,14.7703,14.9169,99171.257810678,0
+SPHQ.US,D,20071205,000000,14.9259,15.2615,14.9259,15.1932,109984.83609888,0
+SPHQ.US,D,20071206,000000,15.0179,15.4804,15.0179,15.4804,546270.50789013,0
+SPHQ.US,D,20071207,000000,15.5754,15.5754,15.3793,15.4121,73011.850640553,0
+SPHQ.US,D,20071210,000000,15.3793,15.5606,15.3793,15.4447,73163.329604247,0
+SPHQ.US,D,20071211,000000,15.5041,15.5606,14.8129,14.8129,154581.25287003,0
+SPHQ.US,D,20071212,000000,15.3962,15.5923,15.01,15.1665,600473.72053873,0
+SPHQ.US,D,20071213,000000,15.1665,15.2259,14.9694,15.2259,151061.89161355,0
+SPHQ.US,D,20071214,000000,15.0961,15.2318,15.0031,15.01,34877.526460571,0
+SPHQ.US,D,20071217,000000,14.9337,14.9337,14.5971,14.6931,86528.823500811,0
+SPHQ.US,D,20071218,000000,14.805,14.805,14.3099,14.6297,78872.066815979,0
+SPHQ.US,D,20071219,000000,14.5733,14.8625,14.5733,14.8129,82398.497090765,0
+SPHQ.US,D,20071220,000000,14.9427,15.114,14.8466,15.114,49585.12397546,0
+SPHQ.US,D,20071221,000000,15.2101,15.4209,15.2101,15.4209,61496.419820566,0
+SPHQ.US,D,20071224,000000,15.4121,15.5606,15.4121,15.5358,49950.69320784,0
+SPHQ.US,D,20071226,000000,15.5606,15.6982,15.4962,15.6655,59770.569494217,0
+SPHQ.US,D,20071227,000000,15.7061,15.7061,15.3793,15.3873,36578.13029297,0
+SPHQ.US,D,20071228,000000,15.617,15.6259,15.4863,15.5269,39011.892309647,0
+SPHQ.US,D,20071231,000000,15.4863,15.4863,15.2615,15.3526,1091937.119645,0
+SPHQ.US,D,20080102,000000,15.3437,15.3873,15.01,15.1665,68879.504510992,0
+SPHQ.US,D,20080103,000000,15.2615,15.4279,15.2169,15.2615,119101.84999372,0
+SPHQ.US,D,20080104,000000,14.9941,15.0031,14.6397,14.6476,82273.274480779,0
+SPHQ.US,D,20080107,000000,14.6793,14.805,14.3169,14.4595,125371.05937113,0
+SPHQ.US,D,20080108,000000,14.4911,14.6397,14.1089,14.1525,127120.1364719,0
+SPHQ.US,D,20080109,000000,14.1019,14.2673,13.7415,14.2673,1442353.4063574,0
+SPHQ.US,D,20080110,000000,14.0851,14.4595,13.9891,14.3396,95069.207473855,0
+SPHQ.US,D,20080111,000000,14.1525,14.3169,13.9109,13.9989,61252.03375914,0
+SPHQ.US,D,20080114,000000,14.0792,14.3653,14.0792,14.3169,77293.656014292,0
+SPHQ.US,D,20080115,000000,14.1347,14.1347,13.8079,13.896,131733.17584626,0
+SPHQ.US,D,20080116,000000,13.7603,13.8713,13.2672,13.6029,103249.07151331,0
+SPHQ.US,D,20080117,000000,13.5781,13.6663,12.9365,12.9365,193349.76897801,0
+SPHQ.US,D,20080118,000000,13.0335,13.2503,12.7563,12.9849,277242.85851056,0
+SPHQ.US,D,20080122,000000,12.2433,12.9849,12.2205,12.8167,237349.35863221,0
+SPHQ.US,D,20080123,000000,12.3938,12.9197,11.9631,12.9027,179439.96067191,0
+SPHQ.US,D,20080124,000000,12.9999,13.3305,12.9999,13.2087,80635.281953372,0
+SPHQ.US,D,20080125,000000,13.5345,13.6197,13.0681,13.0811,102557.31757911,0
+SPHQ.US,D,20080128,000000,12.9919,13.2672,12.8939,13.2503,104754.77241242,0
+SPHQ.US,D,20080129,000000,13.4117,13.4117,12.8711,13.1661,85073.615589594,0
+SPHQ.US,D,20080130,000000,13.1751,13.3029,12.9593,12.9593,96298.20679929,0
+SPHQ.US,D,20080131,000000,12.7473,13.2741,12.6305,13.1483,96250.743390665,0
+SPHQ.US,D,20080201,000000,13.2315,13.5445,13.2256,13.5277,59918.009018879,0
+SPHQ.US,D,20080204,000000,13.4702,13.5702,13.4296,13.5019,48609.599449273,0
+SPHQ.US,D,20080205,000000,13.4059,13.4059,12.9443,12.9443,46739.339177536,0
+SPHQ.US,D,20080206,000000,12.8781,13.0681,12.6731,12.6731,53919.442056612,0
+SPHQ.US,D,20080207,000000,12.5483,12.9197,12.5067,12.7839,36355.96114622,0
+SPHQ.US,D,20080208,000000,12.8355,12.9919,12.7473,12.8869,41931.396869902,0
+SPHQ.US,D,20080211,000000,12.9691,13.1217,12.8355,13.1057,73891.438489734,0
+SPHQ.US,D,20080212,000000,13.1661,13.4117,13.0811,13.184,100653.73193536,0
+SPHQ.US,D,20080213,000000,13.3701,13.5277,13.2672,13.4939,91572.06313205,0
+SPHQ.US,D,20080214,000000,13.5117,13.5117,13.2087,13.2177,104269.02986885,0
+SPHQ.US,D,20080215,000000,13.3029,13.3029,13.0255,13.2177,47517.941050921,0
+SPHQ.US,D,20080219,000000,13.3464,13.3613,13.1563,13.2256,40761.979270187,0
+SPHQ.US,D,20080220,000000,13.1483,13.3969,13.0603,13.3533,56146.182822909,0
+SPHQ.US,D,20080221,000000,13.4939,13.5019,13.2256,13.2415,43016.996109706,0
+SPHQ.US,D,20080222,000000,13.2801,13.2801,13.0255,13.2672,52348.100273231,0
+SPHQ.US,D,20080225,000000,13.2801,13.5019,13.1751,13.4861,51166.564356421,0
+SPHQ.US,D,20080226,000000,13.4059,13.6751,13.3533,13.5781,196196.5636357,0
+SPHQ.US,D,20080227,000000,13.5533,13.7157,13.5117,13.5613,203683.66388119,0
+SPHQ.US,D,20080228,000000,13.4702,13.5533,13.389,13.4296,104997.13875433,0
+SPHQ.US,D,20080229,000000,13.3464,13.3464,12.9593,13.0255,82159.16032813,0
+SPHQ.US,D,20080303,000000,12.9107,13.1057,12.8631,13.0177,37997.993112659,0
+SPHQ.US,D,20080304,000000,12.9593,12.9999,12.6651,12.8939,82209.653316028,0
+SPHQ.US,D,20080305,000000,13.0087,13.1057,12.9285,13.0415,41439.595167776,0
+SPHQ.US,D,20080306,000000,12.9107,13.0603,12.7563,12.7711,81788.54179696,0
+SPHQ.US,D,20080307,000000,12.5721,12.7711,12.4017,12.5147,125235.73816355,0
+SPHQ.US,D,20080310,000000,12.4849,12.4849,12.1789,12.2116,218590.2037684,0
+SPHQ.US,D,20080311,000000,12.5295,12.7225,12.3938,12.7225,55714.972706261,0
+SPHQ.US,D,20080312,000000,12.7929,12.8631,12.6731,12.6969,146101.46048247,0
+SPHQ.US,D,20080313,000000,12.5067,12.9285,12.4413,12.8939,41315.382417548,0
+SPHQ.US,D,20080314,000000,13.0811,13.0811,12.5007,12.6731,47765.356691621,0
+SPHQ.US,D,20080317,000000,12.2285,12.4681,12.1125,12.2909,29774.705103612,0
+SPHQ.US,D,20080318,000000,12.5295,12.8781,12.5295,12.8711,124204.67135069,0
+SPHQ.US,D,20080319,000000,12.8167,12.9443,12.4165,12.6305,48285.434466969,0
+SPHQ.US,D,20080320,000000,12.6215,12.6572,12.1967,12.6215,39738.991335377,0
+SPHQ.US,D,20080324,000000,12.8167,13.1483,12.6969,12.9849,89385.716756072,0
+SPHQ.US,D,20080325,000000,13.1563,13.2256,13.0177,13.1661,36419.582310971,0
+SPHQ.US,D,20080326,000000,13.1305,13.2256,13.0731,13.1563,31356.145484573,0
+SPHQ.US,D,20080327,000000,13.1305,13.1305,12.8167,12.8167,32083.244510303,0
+SPHQ.US,D,20080328,000000,12.8167,13.0731,12.8167,12.8355,17344.341342916,0
+SPHQ.US,D,20080331,000000,12.8631,12.9365,12.7839,12.8711,24326.511709433,0
+SPHQ.US,D,20080401,000000,13.0255,13.2741,13.0087,13.2503,58453.71236984,0
+SPHQ.US,D,20080402,000000,13.1751,13.4375,13.1751,13.286,42656.476176115,0
+SPHQ.US,D,20080403,000000,13.2315,13.4702,13.2177,13.389,39617.808164422,0
+SPHQ.US,D,20080404,000000,13.5197,13.6277,13.4455,13.5277,36122.683542132,0
+SPHQ.US,D,20080407,000000,13.6663,13.7157,13.4861,13.5117,31995.38671136,0
+SPHQ.US,D,20080408,000000,13.4296,13.5702,13.4296,13.5533,37797.031020825,0
+SPHQ.US,D,20080409,000000,13.5702,13.5781,13.3613,13.4207,37141.632037911,0
+SPHQ.US,D,20080410,000000,13.3701,13.5959,13.3533,13.5445,26054.381755298,0
+SPHQ.US,D,20080411,000000,13.4207,13.4296,13.1909,13.2087,28376.049338841,0
+SPHQ.US,D,20080414,000000,13.2315,13.3701,13.2256,13.2741,15937.606700081,0
+SPHQ.US,D,20080415,000000,13.389,13.389,13.2177,13.3701,24859.717661634,0
+SPHQ.US,D,20080416,000000,13.5445,13.8425,13.5445,13.8336,48093.561112957,0
+SPHQ.US,D,20080417,000000,13.7761,13.793,13.6663,13.793,111639.99624217,0
+SPHQ.US,D,20080418,000000,14.0613,14.2208,13.9733,14.1178,96095.22498794,0
+SPHQ.US,D,20080421,000000,14.0475,14.1772,14.0237,14.1772,31278.38628321,0
+SPHQ.US,D,20080422,000000,13.9989,14.0941,13.8871,13.9891,63842.324038301,0
+SPHQ.US,D,20080423,000000,13.9891,14.0475,13.8713,13.9287,52812.635761892,0
+SPHQ.US,D,20080424,000000,13.9029,13.9891,13.691,13.8713,49597.242292555,0
+SPHQ.US,D,20080425,000000,13.9733,14.1019,13.896,14.0613,53537.715068104,0
+SPHQ.US,D,20080428,000000,14.0693,14.1267,14.0079,14.0327,79634.510933237,0
+SPHQ.US,D,20080429,000000,13.9465,13.9465,13.7415,13.7505,41207.327423446,0
+SPHQ.US,D,20080430,000000,13.8425,13.9287,13.7157,13.7761,73272.394458106,0
+SPHQ.US,D,20080501,000000,13.7761,13.9029,13.6663,13.9029,38767.506248222,0
+SPHQ.US,D,20080502,000000,14.0941,14.0941,13.8791,13.9465,40803.383520263,0
+SPHQ.US,D,20080505,000000,13.8791,14.0415,13.8791,13.9801,25343.440485696,0
+SPHQ.US,D,20080506,000000,13.8791,14.1267,13.8713,14.0792,84822.160509863,0
+SPHQ.US,D,20080507,000000,14.0693,14.1267,13.8336,13.8336,29317.238633257,0
+SPHQ.US,D,20080508,000000,13.8583,13.9643,13.8425,13.9465,65528.78983409,0
+SPHQ.US,D,20080509,000000,13.8713,13.9643,13.8425,13.9109,30133.205317687,0
+SPHQ.US,D,20080512,000000,13.9287,14.1019,13.8713,14.0792,71527.356796356,0
+SPHQ.US,D,20080513,000000,14.0941,14.1584,14.0327,14.1584,23462.071756621,0
+SPHQ.US,D,20080514,000000,14.1435,14.2951,14.0792,14.0792,49134.726523411,0
+SPHQ.US,D,20080515,000000,14.0941,14.2951,14.0941,14.2525,45834.504834407,0
+SPHQ.US,D,20080516,000000,14.3307,14.3733,14.2455,14.3565,34797.747539692,0
+SPHQ.US,D,20080519,000000,14.4248,14.4654,14.1683,14.1861,63240.447622558,0
+SPHQ.US,D,20080520,000000,14.1525,14.2367,14.1267,14.2287,43166.455353883,0
+SPHQ.US,D,20080521,000000,14.2861,14.303,13.9109,13.9287,53109.534530731,0
+SPHQ.US,D,20080522,000000,13.8871,14.0237,13.8871,13.9733,18009.83892341,0
+SPHQ.US,D,20080523,000000,13.9029,13.9554,13.7415,13.8791,35221.888638034,0
+SPHQ.US,D,20080527,000000,13.8791,13.9554,13.8167,13.9366,40324.709994992,0
+SPHQ.US,D,20080528,000000,14.0415,14.1584,13.9643,14.1267,40295.424062011,0
+SPHQ.US,D,20080529,000000,14.1019,14.2951,14.1019,14.1525,32227.65445569,0
+SPHQ.US,D,20080530,000000,14.1584,14.2287,14.1347,14.1861,50809.074002104,0
+SPHQ.US,D,20080602,000000,14.1089,14.2049,14.0613,14.1683,48017.82163111,0
+SPHQ.US,D,20080603,000000,14.1951,14.3475,14.0158,14.1435,43224.017360087,0
+SPHQ.US,D,20080604,000000,14.0693,14.3237,14.0693,14.1267,56706.654988574,0
+SPHQ.US,D,20080605,000000,14.1525,14.5069,14.0158,14.4911,157564.37859504,0
+SPHQ.US,D,20080606,000000,14.4911,14.5475,14.2951,14.3099,44666.09709445,0
+SPHQ.US,D,20080609,000000,14.2951,14.4426,14.2049,14.3307,33624.290500946,0
+SPHQ.US,D,20080610,000000,14.2287,14.2525,14.0327,14.2287,55449.379589918,0
+SPHQ.US,D,20080611,000000,14.2673,14.2673,14.0693,14.0941,39714.754701186,0
+SPHQ.US,D,20080612,000000,14.1347,14.1861,13.9891,14.0613,37449.639264087,0
+SPHQ.US,D,20080613,000000,14.1178,14.3565,14.0941,14.3565,49140.785681959,0
+SPHQ.US,D,20080616,000000,14.3733,14.5297,14.3475,14.4832,16476.871810831,0
+SPHQ.US,D,20080617,000000,14.5377,14.607,14.5377,14.5377,21792.773576718,0
+SPHQ.US,D,20080618,000000,14.4505,14.5565,14.401,14.5209,36617.514823531,0
+SPHQ.US,D,20080619,000000,14.5644,14.5822,14.4089,14.4832,25000.088167991,0
+SPHQ.US,D,20080620,000000,14.4654,14.4654,14.2129,14.2773,27797.399697532,0
+SPHQ.US,D,20080623,000000,14.3396,14.4337,14.3099,14.3921,15304.424631842,0
+SPHQ.US,D,20080624,000000,14.303,14.3832,14.1347,14.1435,28039.766039442,0
+SPHQ.US,D,20080625,000000,14.1347,14.2525,14.0613,14.1435,35293.588680849,0
+SPHQ.US,D,20080626,000000,14.0792,14.0792,13.793,13.9207,54191.094331503,0
+SPHQ.US,D,20080627,000000,13.8633,14.0415,13.8079,14.0237,72217.09101104,0
+SPHQ.US,D,20080630,000000,14.0327,14.1347,13.9554,13.9554,51504.867375337,0
+SPHQ.US,D,20080701,000000,13.8871,14.0158,13.7157,13.9989,58478.95886379,0
+SPHQ.US,D,20080702,000000,14.0941,14.1019,13.3701,13.3701,78771.080840183,0
+SPHQ.US,D,20080703,000000,13.4543,13.4543,13.1217,13.2672,66081.183121692,0
+SPHQ.US,D,20080707,000000,13.3207,13.4623,13.0503,13.2415,106690.67356843,0
+SPHQ.US,D,20080708,000000,13.1909,13.3533,12.9027,13.3464,98910.713993125,0
+SPHQ.US,D,20080709,000000,13.4702,13.5445,13.2315,13.2315,27507.569946998,0
+SPHQ.US,D,20080710,000000,13.3207,13.4623,13.1305,13.4623,57660.972459845,0
+SPHQ.US,D,20080711,000000,13.2801,13.5613,13.1751,13.5019,65882.240749375,0
+SPHQ.US,D,20080714,000000,13.6663,13.6663,13.4059,13.5019,36504.41053064,0
+SPHQ.US,D,20080715,000000,13.2939,13.5959,13.1217,13.5277,627082.51530115,0
+SPHQ.US,D,20080716,000000,13.4543,13.6118,13.3305,13.5613,49787.095927051,0
+SPHQ.US,D,20080717,000000,13.7157,13.7157,13.3464,13.4543,32597.263127103,0
+SPHQ.US,D,20080718,000000,13.4059,13.5019,13.2939,13.3464,36432.710487825,0
+SPHQ.US,D,20080721,000000,13.5117,13.5781,13.3613,13.5533,41877.87430273,0
+SPHQ.US,D,20080722,000000,13.4543,13.5959,13.4543,13.5881,28358.881722956,0
+SPHQ.US,D,20080723,000000,13.5277,13.5345,13.2503,13.2741,75183.049120161,0
+SPHQ.US,D,20080724,000000,13.4702,13.4702,12.9593,13.0177,97909.942972989,0
+SPHQ.US,D,20080725,000000,13.2939,13.2939,13.0731,13.0731,51503.857515579,0
+SPHQ.US,D,20080728,000000,13.1057,13.2801,13.1057,13.1057,15602.33326044,0
+SPHQ.US,D,20080729,000000,13.2315,13.3969,13.2177,13.3969,35812.656596438,0
+SPHQ.US,D,20080730,000000,13.4939,13.7505,13.4939,13.7157,27229.858513559,0
+SPHQ.US,D,20080731,000000,13.691,13.7415,13.5345,13.5345,46967.567482835,0
+SPHQ.US,D,20080801,000000,13.793,13.793,13.4623,13.4861,108789.16214546,0
+SPHQ.US,D,20080804,000000,13.3305,13.3969,12.9523,13.0087,26238.176231246,0
+SPHQ.US,D,20080805,000000,12.9999,13.1909,12.9849,13.184,20918.235026327,0
+SPHQ.US,D,20080806,000000,13.1305,13.3533,13.1305,13.3305,22902.609450713,0
+SPHQ.US,D,20080807,000000,13.2315,13.2672,13.0731,13.0731,41662.774174286,0
+SPHQ.US,D,20080808,000000,13.0503,13.3029,13.0177,13.2672,17918.951545193,0
+SPHQ.US,D,20080811,000000,13.4117,13.4117,13.1999,13.2415,93608.950263849,0
+SPHQ.US,D,20080812,000000,13.2415,13.2503,13.1127,13.184,114347.43025326,0
+SPHQ.US,D,20080813,000000,13.1563,13.4455,13.1563,13.389,8608.0445768278,0
+SPHQ.US,D,20080814,000000,13.3365,13.5117,13.3365,13.4939,15817.433388884,0
+SPHQ.US,D,20080815,000000,13.3701,13.3969,13.3365,13.3701,16485.960548652,0
+SPHQ.US,D,20080818,000000,13.4861,13.4939,13.1661,13.2415,30427.074507253,0
+SPHQ.US,D,20080819,000000,13.1563,13.2593,13.1217,13.2087,28267.99434474,0
+SPHQ.US,D,20080820,000000,13.2672,13.3969,13.2415,13.3969,21644.324192298,0
+SPHQ.US,D,20080821,000000,13.3365,13.5019,13.3207,13.4543,26686.553963779,0
+SPHQ.US,D,20080822,000000,13.4117,13.5117,13.4117,13.4623,13204.92619505,0
+SPHQ.US,D,20080825,000000,13.3801,13.3801,13.1305,13.2177,12232.431248136,0
+SPHQ.US,D,20080826,000000,13.2503,13.2939,13.2256,13.2741,13450.322116233,0
+SPHQ.US,D,20080827,000000,13.3613,13.4207,13.3613,13.4059,248957.69654993,0
+SPHQ.US,D,20080828,000000,13.4861,13.4861,13.3305,13.4543,22586.523346473,0
+SPHQ.US,D,20080829,000000,13.3801,13.4059,13.286,13.3127,12635.365291561,0
+SPHQ.US,D,20080902,000000,13.3207,13.3613,13.0335,13.0731,40778.137026315,0
+SPHQ.US,D,20080903,000000,12.9999,13.0731,12.8711,12.9443,40673.111611488,0
+SPHQ.US,D,20080904,000000,12.8007,12.8711,12.4165,12.4681,127750.28896087,0
+SPHQ.US,D,20080905,000000,12.2116,12.4413,12.1037,12.4413,69266.280798289,0
+SPHQ.US,D,20080908,000000,12.5968,12.8007,12.4235,12.4601,41580.97553389,0
+SPHQ.US,D,20080909,000000,12.2909,12.2909,11.9957,11.9957,23293.425177043,0
+SPHQ.US,D,20080910,000000,12.0561,12.3255,12.0561,12.2522,38794.772461687,0
+SPHQ.US,D,20080911,000000,12.0709,12.3938,12.0403,12.3938,479602.59624907,0
+SPHQ.US,D,20080912,000000,12.2522,12.4849,12.2285,12.4413,49156.943438086,0
+SPHQ.US,D,20080915,000000,11.8591,12.2759,11.6185,11.9293,81398.735930388,0
+SPHQ.US,D,20080916,000000,11.9293,12.1453,11.3551,12.1383,198881.7807321,0
+SPHQ.US,D,20080917,000000,11.8897,11.9799,11.4699,11.4699,101232.38157667,0
+SPHQ.US,D,20080918,000000,11.4699,12.0403,11.3293,11.9709,393148.50237034,0
+SPHQ.US,D,20080919,000000,13.0681,13.0681,12.1304,12.5147,44657.008356628,0
+SPHQ.US,D,20080922,000000,11.9472,12.5067,11.9472,12.1611,82906.456549018,0
+SPHQ.US,D,20080923,000000,12.1789,12.2909,11.9472,11.9541,37403.185715222,0
+SPHQ.US,D,20080924,000000,11.9293,12.0215,11.8977,11.8977,25597.925144701,0
+SPHQ.US,D,20080925,000000,11.8007,12.1205,11.8007,12.0215,35750.045291445,0
+SPHQ.US,D,20080926,000000,11.6027,11.9631,11.5779,11.9472,24848.609204297,0
+SPHQ.US,D,20080929,000000,11.6847,11.6847,10.9055,10.9055,92629.38629863,0
+SPHQ.US,D,20080930,000000,11.0163,11.5383,11.0163,11.2491,137100.58045979,0
+SPHQ.US,D,20081001,000000,11.2739,11.4135,11.1907,11.2491,40763.998989704,0
+SPHQ.US,D,20081002,000000,11.1847,11.1847,10.4677,10.5311,86165.273987946,0
+SPHQ.US,D,20081003,000000,10.4817,10.9599,10.4103,10.4103,58361.815131866,0
+SPHQ.US,D,20081006,000000,9.94693,10.0895,9.3615,10.0381,140035.23291642,0
+SPHQ.US,D,20081007,000000,10.0241,10.3331,9.3615,9.3615,143070.87134884,0
+SPHQ.US,D,20081008,000000,8.87064,9.61024,8.76478,9.2404,206578.93180725,0
+SPHQ.US,D,20081009,000000,9.17454,9.57856,8.70626,8.82934,106966.36528235,0
+SPHQ.US,D,20081010,000000,8.21995,9.11691,7.97339,8.68239,264685.25242036,0
+SPHQ.US,D,20081013,000000,9.28346,9.82315,9.06878,9.79938,103804.49438018,0
+SPHQ.US,D,20081014,000000,9.94693,10.2717,9.34586,9.57064,99146.011316729,0
+SPHQ.US,D,20081015,000000,9.33842,9.33842,8.70626,8.70626,24086.165087039,0
+SPHQ.US,D,20081016,000000,9.12552,9.12552,8.30283,9.09206,79320.444548512,0
+SPHQ.US,D,20081017,000000,9.16582,9.59341,8.95996,9.17454,83220.522933743,0
+SPHQ.US,D,20081020,000000,9.3714,9.44884,9.21524,9.44884,72279.702316033,0
+SPHQ.US,D,20081021,000000,9.56272,9.56272,9.2591,9.31496,60870.306770633,0
+SPHQ.US,D,20081022,000000,8.96828,9.09206,8.63932,8.82004,16913.131226269,0
+SPHQ.US,D,20081023,000000,8.88678,8.89351,8.23719,8.60496,91827.557650813,0
+SPHQ.US,D,20081024,000000,7.44678,8.44177,7.44678,8.4182,120684.30023444,0
+SPHQ.US,D,20081027,000000,8.10499,8.39275,8.10499,8.13825,30446.261842654,0
+SPHQ.US,D,20081028,000000,8.48445,8.55762,7.85822,8.53317,160410.16339297,0
+SPHQ.US,D,20081029,000000,8.74656,9.06036,8.65665,8.8034,37241.608153948,0
+SPHQ.US,D,20081030,000000,9.14088,9.14958,8.87826,9.10057,105344.53051107,0
+SPHQ.US,D,20081031,000000,9.05374,9.44884,9.05374,9.2404,87707.329838347,0
+SPHQ.US,D,20081103,000000,9.40506,9.40506,9.14958,9.2404,22574.405029376,0
+SPHQ.US,D,20081104,000000,9.2902,9.46567,9.2902,9.39616,11173.088362039,0
+SPHQ.US,D,20081105,000000,9.13315,9.4122,8.94312,8.94312,37765.725368328,0
+SPHQ.US,D,20081106,000000,8.77954,8.8034,8.46771,8.59624,108921.45377376,0
+SPHQ.US,D,20081107,000000,8.59624,8.75537,8.53317,8.71408,25820.094291452,0
+SPHQ.US,D,20081110,000000,8.69675,9.0765,8.54168,8.64843,176415.43069683,0
+SPHQ.US,D,20081111,000000,8.35116,8.4182,8.22867,8.31027,29590.910627664,0
+SPHQ.US,D,20081112,000000,8.08003,8.15421,7.83327,7.97339,75116.398376135,0
+SPHQ.US,D,20081113,000000,7.93239,8.45909,7.57848,8.44177,80448.45789815,0
+SPHQ.US,D,20081114,000000,8.47593,8.47593,8.06399,8.12955,58001.295198275,0
+SPHQ.US,D,20081117,000000,7.97339,8.12955,7.80871,7.95675,57231.782062712,0
+SPHQ.US,D,20081118,000000,8.13825,8.13825,7.56204,7.80871,148503.91684665,0
+SPHQ.US,D,20081119,000000,7.8499,7.8499,7.23269,7.23269,36814.437476332,0
+SPHQ.US,D,20081120,000000,7.29874,7.4139,6.7143,6.7143,143327.37572736,0
+SPHQ.US,D,20081121,000000,6.78034,7.23269,6.5829,7.23269,77374.444794928,0
+SPHQ.US,D,20081124,000000,7.19179,7.7185,7.19179,7.69364,56036.108109291,0
+SPHQ.US,D,20081125,000000,7.89931,7.99814,7.57848,7.99814,247516.62667533,0
+SPHQ.US,D,20081126,000000,7.39756,8.13825,7.39756,8.12955,92272.905804072,0
+SPHQ.US,D,20081128,000000,8.11331,8.15421,8.08855,8.15421,17625.082355628,0
+SPHQ.US,D,20081201,000000,8.30283,8.31027,7.60343,7.60343,95041.94126039,0
+SPHQ.US,D,20081202,000000,7.79237,7.89099,7.42242,7.83327,81878.419315418,0
+SPHQ.US,D,20081203,000000,7.89931,8.09697,7.81693,8.02299,157376.54468006,0
+SPHQ.US,D,20081204,000000,7.81693,8.6311,7.80079,7.80079,141533.86479723,0
+SPHQ.US,D,20081205,000000,7.75959,8.14619,7.65265,8.08003,115292.65898671,0
+SPHQ.US,D,20081208,000000,8.47593,8.47593,8.08003,8.13825,90236.018672272,0
+SPHQ.US,D,20081209,000000,8.10499,8.24471,7.89931,7.97339,217712.63563873,0
+SPHQ.US,D,20081210,000000,8.12955,8.12955,7.91585,8.01429,55849.284054069,0
+SPHQ.US,D,20081211,000000,7.92397,8.02299,7.80079,7.82535,53555.892543748,0
+SPHQ.US,D,20081212,000000,7.52907,7.93239,7.47153,7.89931,88154.697711122,0
+SPHQ.US,D,20081215,000000,8.17083,8.17083,7.70167,7.80871,96942.497324867,0
+SPHQ.US,D,20081216,000000,7.81693,8.04765,7.81693,8.00665,87399.32261217,0
+SPHQ.US,D,20081217,000000,7.96507,8.17083,7.69364,8.08855,44064.220678707,0
+SPHQ.US,D,20081218,000000,8.00665,8.22867,8.00665,8.06399,87836.591887366,0
+SPHQ.US,D,20081219,000000,8.15421,8.22867,8.02299,8.03091,43565.349958277,0
+SPHQ.US,D,20081222,000000,7.97339,8.03923,7.78395,7.83327,199182.71893998,0
+SPHQ.US,D,20081223,000000,7.95675,8.01429,7.8499,7.88297,81309.868271688,0
+SPHQ.US,D,20081224,000000,7.8499,7.93239,7.80871,7.89931,31878.242979438,0
+SPHQ.US,D,20081226,000000,7.90743,7.98131,7.90743,7.96507,25206.099558614,0
+SPHQ.US,D,20081229,000000,7.79237,7.97339,7.69364,7.77603,372327.21388079,0
+SPHQ.US,D,20081230,000000,7.89931,8.08855,7.89931,8.07191,244427.46567574,0
+SPHQ.US,D,20081231,000000,8.06399,8.31937,8.06399,8.22867,51988.590199398,0
+SPHQ.US,D,20090102,000000,8.31937,8.42503,8.25382,8.4182,22982.388371592,0
+SPHQ.US,D,20090105,000000,8.40087,8.40968,8.23719,8.29383,168865.71914634,0
+SPHQ.US,D,20090106,000000,8.29383,8.32809,8.24471,8.27808,49199.35754792,0
+SPHQ.US,D,20090107,000000,8.21995,8.25382,8.15421,8.19569,8030.4047952762,0
+SPHQ.US,D,20090108,000000,8.14619,8.24471,8.12183,8.24471,129609.44077527,0
+SPHQ.US,D,20090109,000000,8.18717,8.24471,8.14619,8.14619,13721.974391124,0
+SPHQ.US,D,20090112,000000,8.12183,8.16271,8.08003,8.10499,12760.587901548,0
+SPHQ.US,D,20090113,000000,8.10499,8.20361,8.08855,8.12955,56608.698592053,0
+SPHQ.US,D,20090114,000000,8.01429,8.01429,7.87495,7.94081,104003.4367525,0
+SPHQ.US,D,20090115,000000,7.88297,8.12955,7.77603,8.12183,32769.949145713,0
+SPHQ.US,D,20090116,000000,8.15421,8.22867,8.03923,8.20361,19366.080578347,0
+SPHQ.US,D,20090120,000000,8.14619,8.19569,7.90743,7.98131,25630.240656956,0
+SPHQ.US,D,20090121,000000,7.96507,8.16271,7.8499,8.16271,55793.741767381,0
+SPHQ.US,D,20090122,000000,8.08855,8.11331,7.97339,8.03923,56895.498763313,0
+SPHQ.US,D,20090123,000000,7.94081,8.08855,7.93239,8.02299,24654.716130768,0
+SPHQ.US,D,20090126,000000,7.99814,8.10499,7.98983,8.08003,39780.395585453,0
+SPHQ.US,D,20090127,000000,8.05557,8.16271,8.05557,8.13825,11393.237789274,0
+SPHQ.US,D,20090128,000000,8.20361,8.32809,8.20361,8.28699,23455.002738316,0
+SPHQ.US,D,20090129,000000,8.21233,8.21233,8.13825,8.16271,4513.0632583111,0
+SPHQ.US,D,20090130,000000,8.19569,8.19569,8.03091,8.04765,49957.762226146,0
+SPHQ.US,D,20090202,000000,7.95675,8.15421,7.95675,8.15421,40836.708892276,0
+SPHQ.US,D,20090203,000000,8.14619,8.31937,8.14619,8.27045,11248.827843886,0
+SPHQ.US,D,20090204,000000,8.26165,8.31937,8.14619,8.16271,35629.871980248,0
+SPHQ.US,D,20090205,000000,8.14619,8.27045,8.12955,8.22867,41033.631545078,0
+SPHQ.US,D,20090206,000000,8.27808,8.33551,8.25382,8.32809,16834.362165148,0
+SPHQ.US,D,20090209,000000,8.28699,8.32809,8.23719,8.31937,11875.950753578,0
+SPHQ.US,D,20090210,000000,8.23719,8.33551,8.07191,8.08003,19597.338462919,0
+SPHQ.US,D,20090211,000000,8.12183,8.13825,8.04765,8.08003,10032.956695306,0
+SPHQ.US,D,20090212,000000,7.94081,8.16271,7.94081,8.16271,17541.263995718,0
+SPHQ.US,D,20090213,000000,8.15421,8.25382,8.15421,8.18717,34503.878350126,0
+SPHQ.US,D,20090217,000000,7.98131,8.12955,7.89099,8.10499,147382.97251532,0
+SPHQ.US,D,20090218,000000,8.10499,8.10499,7.97339,7.99814,73349.14379971,0
+SPHQ.US,D,20090219,000000,8.06399,8.06399,7.86634,7.87495,49129.677224621,0
+SPHQ.US,D,20090220,000000,7.80079,7.93239,7.75137,7.8499,85657.314529694,0
+SPHQ.US,D,20090223,000000,7.86634,7.86634,7.64403,7.64403,43308.845579756,0
+SPHQ.US,D,20090224,000000,7.70167,7.80871,7.66067,7.77603,72971.456250235,0
+SPHQ.US,D,20090225,000000,7.78395,7.79237,7.53728,7.67711,44417.671593992,0
+SPHQ.US,D,20090226,000000,7.69364,7.69364,7.40548,7.40548,23032.88135949,0
+SPHQ.US,D,20090227,000000,7.34805,7.40548,7.18348,7.29874,44511.588551483,0
+SPHQ.US,D,20090302,000000,7.18348,7.18348,7.00286,7.01058,83527.520300162,0
+SPHQ.US,D,20090303,000000,7.04356,7.09306,6.9366,6.9366,95557.979596706,0
+SPHQ.US,D,20090304,000000,6.9777,7.17526,6.9777,7.07662,84535.360338603,0
+SPHQ.US,D,20090305,000000,6.9366,7.0192,6.83808,6.87918,107689.42486905,0
+SPHQ.US,D,20090306,000000,6.87076,6.9777,6.73896,6.82966,69138.028609028,0
+SPHQ.US,D,20090309,000000,6.78034,6.8872,6.69826,6.7143,30974.418496065,0
+SPHQ.US,D,20090310,000000,6.73896,6.95284,6.73896,6.92858,43692.59228778,0
+SPHQ.US,D,20090311,000000,6.92016,6.99404,6.81312,6.86244,52677.314554325,0
+SPHQ.US,D,20090312,000000,6.96958,7.1093,6.96958,7.1093,14011.804141657,0
+SPHQ.US,D,20090313,000000,7.07662,7.2413,7.07662,7.23269,59612.021512218,0
+SPHQ.US,D,20090316,000000,7.29874,7.29874,7.11772,7.11772,24309.344093547,0
+SPHQ.US,D,20090317,000000,7.10118,7.31488,7.10118,7.2822,46481.824939258,0
+SPHQ.US,D,20090318,000000,7.27408,7.44678,7.27408,7.38102,9991.5524452293,0
+SPHQ.US,D,20090319,000000,7.38924,7.38924,7.27408,7.29874,12559.625809715,0
+SPHQ.US,D,20090320,000000,7.30696,7.33171,7.17526,7.17526,17100.965141248,0
+SPHQ.US,D,20090323,000000,7.21625,7.45529,7.21625,7.43836,89253.425127779,0
+SPHQ.US,D,20090324,000000,7.39756,7.43014,7.34805,7.34805,31537.920241006,0
+SPHQ.US,D,20090325,000000,7.35647,7.53728,7.27408,7.4139,41962.702522398,0
+SPHQ.US,D,20090326,000000,7.43836,7.59521,7.43836,7.59521,32280.167163104,0
+SPHQ.US,D,20090327,000000,7.47153,7.55352,7.40548,7.47153,26457.315798723,0
+SPHQ.US,D,20090330,000000,7.33983,7.39756,7.07662,7.38924,113135.59854372,0
+SPHQ.US,D,20090331,000000,7.43836,7.61937,7.43014,7.5455,34773.5109055,0
+SPHQ.US,D,20090401,000000,7.48797,7.50451,7.35647,7.47975,53197.392329673,0
+SPHQ.US,D,20090402,000000,7.69364,7.73483,7.60343,7.61125,40702.397544467,0
+SPHQ.US,D,20090403,000000,7.67711,7.67711,7.52907,7.56204,19481.204590754,0
+SPHQ.US,D,20090406,000000,7.5455,7.60343,7.52075,7.5866,20506.212245081,0
+SPHQ.US,D,20090407,000000,7.48797,7.52907,7.4139,7.47153,20888.949093346,0
+SPHQ.US,D,20090408,000000,7.45529,7.5455,7.45529,7.52075,5285.6059731484,0
+SPHQ.US,D,20090409,000000,7.64403,7.72662,7.4139,7.68543,43898.603678403,0
+SPHQ.US,D,20090413,000000,7.63611,7.7185,7.63611,7.70167,13273.59665859,0
+SPHQ.US,D,20090414,000000,7.64403,7.64403,7.5866,7.60343,12757.558322274,0
+SPHQ.US,D,20090415,000000,7.56204,7.65265,7.55352,7.65265,12172.849522417,0
+SPHQ.US,D,20090416,000000,7.66909,7.80079,7.65265,7.75137,17133.280653503,0
+SPHQ.US,D,20090417,000000,7.76771,7.81693,7.75137,7.80079,16429.408402207,0
+SPHQ.US,D,20090420,000000,7.70167,7.70167,7.60343,7.63611,45016.518430462,0
+SPHQ.US,D,20090421,000000,7.59521,7.67711,7.59521,7.67711,7232.61558649,0
+SPHQ.US,D,20090422,000000,7.64403,7.80871,7.64403,7.67711,20924.294184875,0
+SPHQ.US,D,20090423,000000,7.67711,7.67711,7.5455,7.61937,44071.289697013,0
+SPHQ.US,D,20090424,000000,7.61125,7.72662,7.61125,7.64403,79587.047524613,0
+SPHQ.US,D,20090427,000000,7.50451,7.77603,7.50451,7.69364,34547.302319718,0
+SPHQ.US,D,20090428,000000,7.62779,7.84188,7.62779,7.75137,13920.91676344,0
+SPHQ.US,D,20090429,000000,7.80871,7.94081,7.80871,7.85822,15710.388254542,0
+SPHQ.US,D,20090430,000000,7.92397,8.05557,7.89099,7.91585,22032.110339354,0
+SPHQ.US,D,20090501,000000,7.87495,7.90743,7.85822,7.86634,18584.449125687,0
+SPHQ.US,D,20090504,000000,7.89931,8.01429,7.89931,8.01429,61074.29844174,0
+SPHQ.US,D,20090505,000000,8.03091,8.03923,7.98131,8.03091,28158.92949088,0
+SPHQ.US,D,20090506,000000,8.01429,8.01429,7.93239,8.00665,12075.902985653,0
+SPHQ.US,D,20090507,000000,7.90743,8.02299,7.90743,7.97339,17452.396337017,0
+SPHQ.US,D,20090508,000000,8.00665,8.08855,7.97339,8.01429,134316.39710711,0
+SPHQ.US,D,20090511,000000,7.98983,8.05557,7.98131,8.02299,20605.17850136,0
+SPHQ.US,D,20090512,000000,8.08855,8.08855,7.93239,7.98131,30038.278500439,0
+SPHQ.US,D,20090513,000000,7.89099,7.90743,7.85822,7.85822,30294.78287896,0
+SPHQ.US,D,20090514,000000,7.8499,7.94873,7.8499,7.91585,15229.695009754,0
+SPHQ.US,D,20090515,000000,7.87495,7.89931,7.81693,7.81693,17093.896122943,0
+SPHQ.US,D,20090518,000000,7.84188,7.94873,7.83327,7.94081,156438.38496491,0
+SPHQ.US,D,20090519,000000,7.93239,7.96507,7.89931,7.92397,255180.45237847,0
+SPHQ.US,D,20090520,000000,7.99814,8.06399,7.92397,7.92397,19955.838676994,0
+SPHQ.US,D,20090521,000000,7.87495,7.87495,7.78395,7.83327,177377.82704616,0
+SPHQ.US,D,20090522,000000,7.81693,7.89931,7.81693,7.81693,21350.455002732,0
+SPHQ.US,D,20090526,000000,7.77603,8.05557,7.77603,8.03923,62678.965597134,0
+SPHQ.US,D,20090527,000000,8.00665,8.01429,7.87495,7.89931,16863.648098129,0
+SPHQ.US,D,20090528,000000,7.88297,7.93239,7.80871,7.88297,48416.716235503,0
+SPHQ.US,D,20090529,000000,7.87495,7.91585,7.82535,7.91585,21244.419728147,0
+SPHQ.US,D,20090601,000000,7.96507,8.13825,7.96507,8.08855,54908.094759653,0
+SPHQ.US,D,20090602,000000,8.11331,8.21995,8.08855,8.18717,123865.358472,0
+SPHQ.US,D,20090603,000000,8.13825,8.15421,8.08855,8.12955,62987.982683069,0
+SPHQ.US,D,20090604,000000,8.15421,8.15421,8.06399,8.12183,23803.404354811,0
+SPHQ.US,D,20090605,000000,8.23719,8.23719,8.10499,8.11331,28960.758138699,0
+SPHQ.US,D,20090608,000000,8.03923,8.13825,8.01429,8.09697,28022.598423556,0
+SPHQ.US,D,20090609,000000,8.12183,8.16271,8.10499,8.12183,19988.154189248,0
+SPHQ.US,D,20090610,000000,8.17083,8.17083,7.98983,8.06399,15829.55170598,0
+SPHQ.US,D,20090611,000000,8.08003,8.12955,8.03091,8.03091,14191.559178573,0
+SPHQ.US,D,20090612,000000,7.98131,8.02299,7.91585,8.00665,17898.754350034,0
+SPHQ.US,D,20090615,000000,7.95675,7.95675,7.82535,7.87495,11734.570387464,0
+SPHQ.US,D,20090616,000000,7.91585,7.91585,7.75959,7.75959,45666.868114586,0
+SPHQ.US,D,20090617,000000,7.75137,7.95675,7.75137,7.87495,21704.915777775,0
+SPHQ.US,D,20090618,000000,7.90743,7.94873,7.85822,7.90743,34927.009588711,0
+SPHQ.US,D,20090619,000000,7.97339,8.00665,7.91585,7.93239,10200.593415126,0
+SPHQ.US,D,20090622,000000,7.88297,7.88297,7.75959,7.75959,7851.6596181178,0
+SPHQ.US,D,20090623,000000,7.76771,7.76771,7.68543,7.71018,49026.67152931,0
+SPHQ.US,D,20090624,000000,7.7185,7.83327,7.7185,7.79237,31380.382118764,0
+SPHQ.US,D,20090625,000000,7.75959,7.98983,7.75137,7.95675,34237.275374025,0
+SPHQ.US,D,20090626,000000,7.93239,7.94873,7.93239,7.94081,9145.2899680611,0
+SPHQ.US,D,20090629,000000,7.94873,8.03923,7.94873,8.00665,28516.419845198,0
+SPHQ.US,D,20090630,000000,8.01429,8.01429,7.95675,7.97339,21992.725808794,0
+SPHQ.US,D,20090701,000000,8.00665,8.12955,7.84188,8.04765,26217.979036087,0
+SPHQ.US,D,20090702,000000,7.98983,7.98983,7.86634,7.86634,12499.034224237,0
+SPHQ.US,D,20090706,000000,7.75959,7.81693,7.75959,7.81693,13391.750250271,0
+SPHQ.US,D,20090707,000000,7.80871,7.80871,7.7185,7.7185,19602.387761709,0
+SPHQ.US,D,20090708,000000,7.75137,7.76771,7.69364,7.76771,59884.683646866,0
+SPHQ.US,D,20090709,000000,7.77603,7.79237,7.75137,7.77603,17691.733099654,0
+SPHQ.US,D,20090710,000000,7.75959,7.80079,7.75137,7.80079,23278.277280673,0
+SPHQ.US,D,20090713,000000,7.7185,7.93239,7.7185,7.92397,21826.09894873,0
+SPHQ.US,D,20090714,000000,7.89931,8.04765,7.89931,8.00665,38221.172119167,0
+SPHQ.US,D,20090715,000000,8.08855,8.17915,8.08855,8.17083,11773.954918024,0
+SPHQ.US,D,20090716,000000,8.18717,8.27045,8.17083,8.24471,51018.114972001,0
+SPHQ.US,D,20090717,000000,8.22867,8.27045,8.22867,8.25382,27395.475513865,0
+SPHQ.US,D,20090720,000000,8.31027,8.3672,8.28699,8.3672,35325.904193103,0
+SPHQ.US,D,20090721,000000,8.40087,8.40087,8.29383,8.37601,8968.5645104185,0
+SPHQ.US,D,20090722,000000,8.3672,8.40087,8.36027,8.36027,15185.261180404,0
+SPHQ.US,D,20090723,000000,8.38423,8.55762,8.38423,8.48445,14017.863300205,0
+SPHQ.US,D,20090724,000000,8.45078,8.47593,8.4182,8.46771,15754.822083891,0
+SPHQ.US,D,20090727,000000,8.45909,8.47593,8.37601,8.4182,7911.2413438373,0
+SPHQ.US,D,20090728,000000,8.40087,8.49247,8.40087,8.46771,14128.94787358,0
+SPHQ.US,D,20090729,000000,8.3672,8.50079,8.3672,8.45078,23212.636396406,0
+SPHQ.US,D,20090730,000000,8.46771,8.57337,8.46771,8.54168,16133.519493126,0
+SPHQ.US,D,20090731,000000,8.51722,8.55762,8.47593,8.47593,14202.667635911,0
+SPHQ.US,D,20090803,000000,8.47593,8.54871,8.45909,8.53317,21525.160740859,0
+SPHQ.US,D,20090804,000000,8.53317,8.58089,8.53317,8.55762,21044.467496072,0
+SPHQ.US,D,20090805,000000,8.54168,8.54168,8.46771,8.51722,12785.834395497,0
+SPHQ.US,D,20090806,000000,8.50891,8.51722,8.43434,8.48445,105442.48690759,0
+SPHQ.US,D,20090807,000000,8.50891,8.63932,8.50891,8.62248,47606.808709622,0
+SPHQ.US,D,20090810,000000,8.58089,8.60496,8.54168,8.58089,16675.814183148,0
+SPHQ.US,D,20090811,000000,8.54168,8.54168,8.46771,8.52495,55541.276827892,0
+SPHQ.US,D,20090812,000000,8.49247,8.62248,8.49247,8.56515,77310.823630177,0
+SPHQ.US,D,20090813,000000,8.54871,8.57337,8.46771,8.57337,13574.534866461,0
+SPHQ.US,D,20090814,000000,8.51722,8.60496,8.43434,8.45909,44389.39552077,0
+SPHQ.US,D,20090817,000000,8.38423,8.38423,8.32809,8.33551,21529.200179891,0
+SPHQ.US,D,20090818,000000,8.33551,8.40968,8.31027,8.38423,56021.970072679,0
+SPHQ.US,D,20090819,000000,8.37601,8.45078,8.3672,8.42503,13709.856074028,0
+SPHQ.US,D,20090820,000000,8.43434,8.54871,8.40087,8.53317,26272.511463017,0
+SPHQ.US,D,20090821,000000,8.53317,8.64843,8.53317,8.60496,28078.140710244,0
+SPHQ.US,D,20090824,000000,8.59624,8.63932,8.56515,8.57337,16472.832371799,0
+SPHQ.US,D,20090825,000000,8.58991,8.68239,8.58991,8.62248,161946.16008482,0
+SPHQ.US,D,20090826,000000,8.59624,8.68239,8.57337,8.58991,18627.87309528,0
+SPHQ.US,D,20090827,000000,8.58089,8.61397,8.51722,8.59624,67551.538929278,0
+SPHQ.US,D,20090828,000000,8.6311,8.6311,8.51722,8.58089,35414.771851804,0
+SPHQ.US,D,20090831,000000,8.55762,8.55762,8.4182,8.43434,24782.968320029,0
+SPHQ.US,D,20090901,000000,8.38423,8.51722,8.22867,8.23719,66211.455030468,0
+SPHQ.US,D,20090902,000000,8.21995,8.31937,8.21995,8.28699,300208.07926627,0
+SPHQ.US,D,20090903,000000,8.27045,8.33551,8.21233,8.32809,125442.75941394,0
+SPHQ.US,D,20090904,000000,8.26165,8.46771,8.26165,8.43434,112755.89127472,0
+SPHQ.US,D,20090908,000000,8.43434,8.50891,8.43434,8.50891,31388.460996828,0
+SPHQ.US,D,20090909,000000,8.45078,8.60496,8.45078,8.57337,53209.510646769,0
+SPHQ.US,D,20090910,000000,8.55762,8.67279,8.55762,8.67279,50499.047056412,0
+SPHQ.US,D,20090911,000000,8.68239,8.68239,8.57337,8.6311,98718.840639113,0
+SPHQ.US,D,20090914,000000,8.54168,8.69675,8.54168,8.67279,30007.9827077,0
+SPHQ.US,D,20090915,000000,8.63932,8.76478,8.63932,8.74012,57545.848447437,0
+SPHQ.US,D,20090916,000000,8.72359,8.87826,8.72359,8.87064,45213.441083263,0
+SPHQ.US,D,20090917,000000,8.82004,8.88678,8.8034,8.83756,54862.651070545,0
+SPHQ.US,D,20090918,000000,8.85499,8.92648,8.84658,8.89351,21646.343911814,0
+SPHQ.US,D,20090921,000000,8.86331,8.91124,8.75537,8.89351,31156.193252498,0
+SPHQ.US,D,20090922,000000,8.91124,8.92074,8.87064,8.88678,16410.221066806,0
+SPHQ.US,D,20090923,000000,8.87826,8.90302,8.74656,8.75537,18737.947808897,0
+SPHQ.US,D,20090924,000000,8.74012,8.76478,8.61397,8.65665,34480.651575693,0
+SPHQ.US,D,20090925,000000,8.68239,8.68239,8.58089,8.63932,36581.159872244,0
+SPHQ.US,D,20090928,000000,8.62248,8.8034,8.62248,8.77231,33680.842647391,0
+SPHQ.US,D,20090929,000000,8.82004,8.83756,8.77954,8.77954,23590.323945882,0
+SPHQ.US,D,20090930,000000,8.77954,8.79528,8.63932,8.74012,25045.531857098,0
+SPHQ.US,D,20091001,000000,8.62248,8.62248,8.50891,8.50891,20072.982408917,0
+SPHQ.US,D,20091002,000000,8.50891,8.51722,8.42503,8.45909,39984.38725656,0
+SPHQ.US,D,20091005,000000,8.50891,8.62248,8.45078,8.62248,53333.723396997,0
+SPHQ.US,D,20091006,000000,8.63932,8.75537,8.63932,8.71408,23035.910938763,0
+SPHQ.US,D,20091007,000000,8.73131,8.77231,8.71408,8.77231,35766.203047573,0
+SPHQ.US,D,20091008,000000,8.79528,8.88678,8.77954,8.82004,57997.255759244,0
+SPHQ.US,D,20091009,000000,8.79528,8.88678,8.79528,8.88678,21972.528613635,0
+SPHQ.US,D,20091012,000000,8.89351,8.92648,8.85499,8.86331,41885.953180794,0
+SPHQ.US,D,20091013,000000,8.8034,8.86331,8.79528,8.83756,29462.658438403,0
+SPHQ.US,D,20091014,000000,8.88678,8.96828,8.88678,8.95996,33267.810006386,0
+SPHQ.US,D,20091015,000000,8.90302,8.97788,8.90302,8.96828,18764.204162604,0
+SPHQ.US,D,20091016,000000,8.91124,8.9356,8.85499,8.9356,20011.380963682,0
+SPHQ.US,D,20091019,000000,8.91124,9.0371,8.91124,9.01056,18069.420649129,0
+SPHQ.US,D,20091020,000000,9.01056,9.01056,8.87826,8.89351,11725.481649642,0
+SPHQ.US,D,20091021,000000,8.88678,9.01937,8.8034,8.8034,16686.922640486,0
+SPHQ.US,D,20091022,000000,8.83756,8.9356,8.75537,8.90302,33333.450890654,0
+SPHQ.US,D,20091023,000000,8.91124,8.91124,8.82004,8.82004,14527.842477974,0
+SPHQ.US,D,20091026,000000,8.88678,8.9356,8.75537,8.78587,22593.592364778,0
+SPHQ.US,D,20091027,000000,8.76478,8.76478,8.36027,8.68239,41944.525046755,0
+SPHQ.US,D,20091028,000000,8.62248,8.62248,8.40968,8.43434,72540.246133587,0
+SPHQ.US,D,20091029,000000,8.52495,8.60496,8.49247,8.58991,44763.043631214,0
+SPHQ.US,D,20091030,000000,8.55762,8.55762,8.39275,8.39275,33713.158159645,0
+SPHQ.US,D,20091102,000000,8.40087,8.50891,8.35116,8.40087,26071.549371183,0
+SPHQ.US,D,20091103,000000,8.44177,8.54871,8.43434,8.54871,8506.0487412741,0
+SPHQ.US,D,20091104,000000,8.57337,8.63932,8.52495,8.52495,34945.187064353,0
+SPHQ.US,D,20091105,000000,8.56515,8.68239,8.56515,8.68239,76754.390903542,0
+SPHQ.US,D,20091106,000000,8.71408,8.74656,8.64843,8.73131,16814.164969989,0
+SPHQ.US,D,20091109,000000,8.75537,8.90302,8.75537,8.90302,51905.781699246,0
+SPHQ.US,D,20091110,000000,8.90302,8.9853,8.90302,8.94312,61574.179021928,0
+SPHQ.US,D,20091111,000000,8.96828,9.06036,8.94312,8.9853,85139.256473862,0
+SPHQ.US,D,20091112,000000,8.95164,8.99472,8.84658,8.84658,28614.376241719,0
+SPHQ.US,D,20091113,000000,8.85499,8.9356,8.84658,8.91124,35922.731310056,0
+SPHQ.US,D,20091116,000000,8.92074,9.10948,8.92074,9.06878,54928.291954812,0
+SPHQ.US,D,20091117,000000,9.06878,9.08354,9.02769,9.0765,35504.649370262,0
+SPHQ.US,D,20091118,000000,9.06036,9.06036,8.96828,9.00224,35631.891699764,0
+SPHQ.US,D,20091119,000000,8.87064,8.87064,8.82934,8.87064,19626.624395899,0
+SPHQ.US,D,20091120,000000,8.81172,8.87064,8.79528,8.85499,51933.047912711,0
+SPHQ.US,D,20091123,000000,8.89351,9.0371,8.89351,8.95164,26643.129994186,0
+SPHQ.US,D,20091124,000000,8.94312,8.94312,8.87826,8.90302,25954.40563926,0
+SPHQ.US,D,20091125,000000,8.91124,8.97788,8.91124,8.95996,33606.113025302,0
+SPHQ.US,D,20091127,000000,8.82004,8.86331,8.76478,8.76478,8036.463953824,0
+SPHQ.US,D,20091130,000000,8.73131,8.74656,8.63932,8.74012,20252.737445833,0
+SPHQ.US,D,20091201,000000,8.86331,8.90302,8.8034,8.89351,20931.363203181,0
+SPHQ.US,D,20091202,000000,8.89351,8.99472,8.89351,8.91124,55805.860084477,0
+SPHQ.US,D,20091203,000000,8.92074,8.9853,8.82934,8.83756,33529.363683697,0
+SPHQ.US,D,20091204,000000,8.91124,9.0371,8.82934,8.94312,90207.74259905,0
+SPHQ.US,D,20091207,000000,8.90302,8.97788,8.90302,8.91124,13748.23074483,0
+SPHQ.US,D,20091208,000000,8.87826,8.90302,8.8034,8.83756,18788.440796795,0
+SPHQ.US,D,20091209,000000,8.86331,8.87064,8.77231,8.83756,36817.467055606,0
+SPHQ.US,D,20091210,000000,8.9356,8.97788,8.91124,8.94312,106498.80021441,0
+SPHQ.US,D,20091211,000000,8.92648,8.96828,8.87826,8.94312,41380.013442058,0
+SPHQ.US,D,20091214,000000,8.95996,9.06036,8.9356,9.06036,35278.440784479,0
+SPHQ.US,D,20091215,000000,9.04522,9.10057,9.01056,9.06036,25992.780310062,0
+SPHQ.US,D,20091216,000000,9.13315,9.14958,9.0765,9.0765,29749.458609663,0
+SPHQ.US,D,20091217,000000,8.97788,9.01056,8.95164,8.95996,23038.940518037,0
+SPHQ.US,D,20091218,000000,8.95164,9.01056,8.90302,9.01056,27684.29540464,0
+SPHQ.US,D,20091221,000000,9.01937,9.13315,9.01937,9.13315,38857.38376668,0
+SPHQ.US,D,20091222,000000,9.13315,9.20782,9.13315,9.18356,29833.276969574,0
+SPHQ.US,D,20091223,000000,9.18356,9.29782,9.18356,9.29782,35179.4745282,0
+SPHQ.US,D,20091224,000000,9.29782,9.30564,9.28346,9.30564,4929.1254785894,0
+SPHQ.US,D,20091228,000000,9.32377,9.33842,9.29782,9.32377,43612.813366901,0
+SPHQ.US,D,20091229,000000,9.35378,9.35378,9.30564,9.33248,54768.734113054,0
+SPHQ.US,D,20091230,000000,9.2902,9.34586,9.28346,9.34586,53585.178476729,0
+SPHQ.US,D,20091231,000000,9.29782,9.35378,9.23188,9.23188,32396.301035269,0
+SPHQ.US,D,20100104,000000,9.2591,9.3714,9.2591,9.33842,397835.26150703,0
+SPHQ.US,D,20100105,000000,9.33248,9.40506,9.31496,9.39616,141611.62399859,0
+SPHQ.US,D,20100106,000000,9.3615,9.40506,9.34586,9.38042,22708.716377185,0
+SPHQ.US,D,20100107,000000,9.38042,9.39616,9.32377,9.38824,16241.574487227,0
+SPHQ.US,D,20100108,000000,9.34586,9.40506,9.34586,9.40506,127814.91998538,0
+SPHQ.US,D,20100111,000000,9.42111,9.44884,9.34586,9.39616,135067.73276703,0
+SPHQ.US,D,20100112,000000,9.33842,9.33842,9.2404,9.28346,73905.576526345,0
+SPHQ.US,D,20100113,000000,9.28346,9.38042,9.2502,9.38042,151505.2200473,0
+SPHQ.US,D,20100114,000000,9.31496,9.3714,9.31496,9.35378,70053.971409496,0
+SPHQ.US,D,20100115,000000,9.34586,9.34586,9.19138,9.23188,41473.930399547,0
+SPHQ.US,D,20100119,000000,9.2502,9.3714,9.2404,9.3714,43387.614640876,0
+SPHQ.US,D,20100120,000000,9.29782,9.29782,9.20782,9.2902,39316.86995655,0
+SPHQ.US,D,20100121,000000,9.2591,9.30564,9.10057,9.12552,37355.722306597,0
+SPHQ.US,D,20100122,000000,9.10948,9.13315,8.92648,8.95164,26175.564926253,0
+SPHQ.US,D,20100125,000000,8.99472,9.01056,8.92074,8.92648,38276.714405854,0
+SPHQ.US,D,20100126,000000,8.89351,8.99472,8.87826,8.91124,30593.701367315,0
+SPHQ.US,D,20100127,000000,8.87826,8.90302,8.83756,8.89351,17495.820306609,0
+SPHQ.US,D,20100128,000000,8.89351,8.91124,8.78587,8.84658,9058.4420288767,0
+SPHQ.US,D,20100129,000000,8.88678,8.94312,8.72359,8.75537,16552.611292678,0
+SPHQ.US,D,20100201,000000,8.74012,8.82934,8.74012,8.82004,56511.752055289,0
+SPHQ.US,D,20100202,000000,8.82004,8.95996,8.82004,8.9356,127545.28743,0
+SPHQ.US,D,20100203,000000,8.88678,8.92074,8.83756,8.86331,28915.31444959,0
+SPHQ.US,D,20100204,000000,8.77231,8.77954,8.57337,8.57337,34145.378136051,0
+SPHQ.US,D,20100205,000000,8.48445,8.50891,8.34433,8.50891,87132.719636069,0
+SPHQ.US,D,20100208,000000,8.51722,8.58991,8.48445,8.50079,29387.928816314,0
+SPHQ.US,D,20100209,000000,8.58089,8.64843,8.52495,8.58991,18427.920863205,0
+SPHQ.US,D,20100210,000000,8.55762,8.58991,8.50891,8.54871,10134.95253086,0
+SPHQ.US,D,20100211,000000,8.54871,8.70626,8.50891,8.69675,22037.159638143,0
+SPHQ.US,D,20100212,000000,8.64843,8.74012,8.64843,8.71408,48685.33893112,0
+SPHQ.US,D,20100216,000000,8.8034,8.91124,8.8034,8.91124,8662.5770037575,0
+SPHQ.US,D,20100217,000000,8.96828,8.96828,8.91124,8.95164,15553.859992058,0
+SPHQ.US,D,20100218,000000,8.95996,9.06036,8.95996,9.05374,94983.36939443,0
+SPHQ.US,D,20100219,000000,9.0371,9.09206,9.01937,9.06878,11494.223765069,0
+SPHQ.US,D,20100222,000000,9.06878,9.06878,9.02769,9.0371,34936.098326531,0
+SPHQ.US,D,20100223,000000,9.00224,9.00224,8.90302,8.90302,22365.36405948,0
+SPHQ.US,D,20100224,000000,8.95996,9.01056,8.9356,8.97788,27054.142915675,0
+SPHQ.US,D,20100225,000000,8.88678,9.00224,8.87826,8.99472,44506.539252693,0
+SPHQ.US,D,20100226,000000,9.00224,9.02769,9.00224,9.00224,8737.3066258463,0
+SPHQ.US,D,20100301,000000,9.0371,9.21524,9.0371,9.20782,18952.038077584,0
+SPHQ.US,D,20100302,000000,9.2404,9.33248,9.2404,9.27554,41270.948588198,0
+SPHQ.US,D,20100303,000000,9.28346,9.33248,9.2404,9.27554,37410.254733527,0
+SPHQ.US,D,20100304,000000,9.2902,9.29782,9.2404,9.29782,105552.56162121,0
+SPHQ.US,D,20100305,000000,9.31496,9.43102,9.31496,9.43102,33355.667805329,0
+SPHQ.US,D,20100308,000000,9.44092,9.4736,9.44092,9.44884,60887.474386518,0
+SPHQ.US,D,20100309,000000,9.39616,9.52706,9.39616,9.4736,16095.144822323,0
+SPHQ.US,D,20100310,000000,9.48052,9.54489,9.4736,9.53598,23024.802481426,0
+SPHQ.US,D,20100311,000000,9.50132,9.58648,9.50132,9.57856,24696.120380845,0
+SPHQ.US,D,20100312,000000,9.61024,9.61024,9.54489,9.59341,15316.542948938,0
+SPHQ.US,D,20100315,000000,9.57856,9.60232,9.51816,9.58648,32483.148974454,0
+SPHQ.US,D,20100316,000000,9.5538,9.61718,9.5538,9.61718,25840.291486611,0
+SPHQ.US,D,20100317,000000,9.63599,9.68352,9.62609,9.65184,15220.606271932,0
+SPHQ.US,D,20100318,000000,9.65877,9.69937,9.65877,9.69937,16525.345079212,0
+SPHQ.US,D,20100319,000000,9.70927,9.70927,9.57064,9.58648,15184.251320646,0
+SPHQ.US,D,20100322,000000,9.52706,9.74393,9.52706,9.72808,19864.951298777,0
+SPHQ.US,D,20100323,000000,9.736,9.83107,9.71818,9.82315,31519.742765362,0
+SPHQ.US,D,20100324,000000,9.78552,9.79344,9.72808,9.72808,10778.233196678,0
+SPHQ.US,D,20100325,000000,9.75878,9.83998,9.69046,9.69046,14586.414343934,0
+SPHQ.US,D,20100326,000000,9.69046,9.74393,9.65184,9.65184,10601.507739036,0
+SPHQ.US,D,20100329,000000,9.72808,9.736,9.68352,9.69046,15426.617662556,0
+SPHQ.US,D,20100330,000000,9.70927,9.78552,9.70927,9.7766,19288.321376984,0
+SPHQ.US,D,20100331,000000,9.75185,9.7766,9.736,9.736,5645.1160469812,0
+SPHQ.US,D,20100401,000000,9.82315,9.82315,9.70927,9.75185,18438.019460784,0
+SPHQ.US,D,20100405,000000,9.75878,9.93999,9.75878,9.92415,25793.837937744,0
+SPHQ.US,D,20100406,000000,9.90732,9.99847,9.90732,9.97369,12489.945486416,0
+SPHQ.US,D,20100407,000000,9.93999,9.95588,9.84889,9.87464,27026.87670221,0
+SPHQ.US,D,20100408,000000,9.79344,9.91524,9.79344,9.88949,16448.595737608,0
+SPHQ.US,D,20100409,000000,9.88157,9.97369,9.85681,9.97369,16275.909718998,0
+SPHQ.US,D,20100412,000000,9.96573,9.98354,9.94693,9.95588,12672.730102606,0
+SPHQ.US,D,20100413,000000,9.94693,10.0063,9.91524,10.0063,29105.168084086,0
+SPHQ.US,D,20100414,000000,10.0241,10.1609,10.0241,10.1609,67594.96289887,0
+SPHQ.US,D,20100415,000000,10.1687,10.2371,10.1687,10.2213,17967.424813576,0
+SPHQ.US,D,20100416,000000,10.1955,10.2371,10.0797,10.1281,13391.750250271,0
+SPHQ.US,D,20100419,000000,10.1193,10.1193,9.94693,10.0469,73360.252257048,0
+SPHQ.US,D,20100420,000000,10.0955,10.1687,10.0955,10.1609,7669.8848616855,0
+SPHQ.US,D,20100421,000000,10.1687,10.1687,10.0895,10.1519,94963.17219927,0
+SPHQ.US,D,20100422,000000,10.0895,10.3252,10.0559,10.3252,31820.680973234,0
+SPHQ.US,D,20100423,000000,10.2945,10.3767,10.2875,10.3767,11292.251813478,0
+SPHQ.US,D,20100426,000000,10.4103,10.4431,10.3935,10.4253,73941.931477631,0
+SPHQ.US,D,20100427,000000,10.3331,10.3935,10.2034,10.2034,49312.461840811,0
+SPHQ.US,D,20100428,000000,10.2371,10.2371,10.0727,10.1193,19554.924353084,0
+SPHQ.US,D,20100429,000000,10.1787,10.3677,10.1787,10.3677,32327.630571728,0
+SPHQ.US,D,20100430,000000,10.3331,10.3431,10.0469,10.0469,18085.578405257,0
+SPHQ.US,D,20100503,000000,10.0637,10.1955,10.0637,10.1687,16876.776274982,0
+SPHQ.US,D,20100504,000000,10.0895,10.0955,9.85681,9.8984,20475.916452342,0
+SPHQ.US,D,20100505,000000,9.71818,9.92415,9.70927,9.79344,31359.175063847,0
+SPHQ.US,D,20100506,000000,9.69046,9.95588,7.31488,9.50825,56242.119499914,0
+SPHQ.US,D,20100507,000000,9.4122,9.46567,9.10057,9.21524,93870.50394116,0
+SPHQ.US,D,20100510,000000,9.61718,9.7766,9.61718,9.7766,32228.664315448,0
+SPHQ.US,D,20100511,000000,9.72808,9.96573,9.65184,9.83998,99670.128531109,0
+SPHQ.US,D,20100512,000000,9.88157,10.0895,9.88157,10.0797,24770.850002934,0
+SPHQ.US,D,20100513,000000,10.1787,10.2034,9.98354,9.98354,11059.984069148,0
+SPHQ.US,D,20100514,000000,9.88157,9.88157,9.64391,9.71818,11909.27612559,0
+SPHQ.US,D,20100517,000000,9.79344,9.79344,9.5538,9.76769,24388.113154668,0
+SPHQ.US,D,20100518,000000,9.84889,9.85681,9.60232,9.60232,25635.289955745,0
+SPHQ.US,D,20100519,000000,9.57856,9.57856,9.43102,9.57064,17320.104708725,0
+SPHQ.US,D,20100520,000000,9.30564,9.34586,9.17454,9.21524,68487.678924904,0
+SPHQ.US,D,20100521,000000,9.04522,9.33842,8.90302,9.29782,44316.685618197,0
+SPHQ.US,D,20100524,000000,9.30564,9.45775,9.30564,9.4122,9262.4336999841,0
+SPHQ.US,D,20100525,000000,9.1582,9.3615,8.99472,9.33842,24440.625862082,0
+SPHQ.US,D,20100526,000000,9.39616,9.57064,9.35378,9.35378,10050.124311191,0
+SPHQ.US,D,20100527,000000,9.58648,9.70927,9.57856,9.70927,27728.729233991,0
+SPHQ.US,D,20100528,000000,9.70927,9.75185,9.60232,9.65184,14514.71430112,0
+SPHQ.US,D,20100601,000000,9.5538,9.61024,9.49438,9.49438,6172.2628406348,0
+SPHQ.US,D,20100602,000000,9.46567,9.66669,9.46567,9.66669,49857.786110108,0
+SPHQ.US,D,20100603,000000,9.70927,9.76769,9.66669,9.75185,11277.103917109,0
+SPHQ.US,D,20100604,000000,9.58648,9.61718,9.34586,9.34586,15176.172442582,0
+SPHQ.US,D,20100607,000000,9.3615,9.39616,9.1582,9.1582,18052.253033245,0
+SPHQ.US,D,20100608,000000,9.13315,9.18356,8.95996,9.14088,41886.963040552,0
+SPHQ.US,D,20100609,000000,9.26772,9.40506,9.2404,9.33842,14681.341161183,0
+SPHQ.US,D,20100610,000000,9.35378,9.48052,9.33248,9.48052,22574.405029376,0
+SPHQ.US,D,20100611,000000,9.60232,9.61024,9.51816,9.5538,11823.438046164,0
+SPHQ.US,D,20100614,000000,9.69046,9.79938,9.66669,9.66669,12724.232950262,0
+SPHQ.US,D,20100615,000000,9.70927,9.87464,9.70927,9.85681,9143.2702485451,0
+SPHQ.US,D,20100616,000000,9.83107,9.92415,9.83107,9.86573,10189.484957789,0
+SPHQ.US,D,20100617,000000,9.8073,9.83998,9.75878,9.76769,10256.135701814,0
+SPHQ.US,D,20100618,000000,9.92415,9.92415,9.83107,9.84889,9591.6479810782,0
+SPHQ.US,D,20100621,000000,9.97369,9.97369,9.75878,9.75878,6426.7474996401,0
+SPHQ.US,D,20100622,000000,9.7766,9.8073,9.58648,9.58648,5861.226035184,0
+SPHQ.US,D,20100623,000000,9.53598,9.61024,9.50132,9.58648,11091.289721644,0
+SPHQ.US,D,20100624,000000,9.54489,9.54489,9.42111,9.42111,15473.071211421,0
+SPHQ.US,D,20100625,000000,9.42111,9.51816,9.42111,9.48052,3887.9600681355,0
+SPHQ.US,D,20100628,000000,9.48052,9.60232,9.4736,9.54489,12400.067967957,0
+SPHQ.US,D,20100629,000000,9.38824,9.38824,9.20018,9.20018,32678.051907739,0
+SPHQ.US,D,20100630,000000,9.12256,9.21444,9.07552,9.07552,6655.9856646964,0
+SPHQ.US,D,20100701,000000,9.01056,9.06036,8.91124,9.04522,21977.577912424,0
+SPHQ.US,D,20100702,000000,9.06878,9.09206,8.96828,8.9853,5922.8274804194,0
+SPHQ.US,D,20100706,000000,9.06878,9.14088,8.96828,8.96828,24316.413111853,0
+SPHQ.US,D,20100707,000000,9.02769,9.23188,9.02769,9.22416,22097.751223621,0
+SPHQ.US,D,20100708,000000,9.31496,9.33842,9.26772,9.33842,21084.86188639,0
+SPHQ.US,D,20100709,000000,9.35378,9.38042,9.34586,9.38042,23779.16772062,0
+SPHQ.US,D,20100712,000000,9.38042,9.40506,9.33842,9.3714,10935.771318919,0
+SPHQ.US,D,20100713,000000,9.50132,9.53598,9.49438,9.51816,10489.413305902,0
+SPHQ.US,D,20100714,000000,9.49438,9.53598,9.46567,9.50132,15431.666961345,0
+SPHQ.US,D,20100715,000000,9.52706,9.56272,9.44884,9.56272,9495.7113040722,0
+SPHQ.US,D,20100716,000000,9.44884,9.44884,9.33842,9.35378,21277.74510016,0
+SPHQ.US,D,20100719,000000,9.3714,9.40506,9.29782,9.35378,21729.152411967,0
+SPHQ.US,D,20100720,000000,9.28346,9.45775,9.28346,9.45775,32655.834993065,0
+SPHQ.US,D,20100721,000000,9.52706,9.52706,9.35378,9.3714,12060.755089283,0
+SPHQ.US,D,20100722,000000,9.50825,9.61024,9.50825,9.58648,19083.319846119,0
+SPHQ.US,D,20100723,000000,9.53598,9.68352,9.53598,9.65877,38618.047004044,0
+SPHQ.US,D,20100726,000000,9.67461,9.76769,9.67461,9.76769,29629.285298466,0
+SPHQ.US,D,20100727,000000,9.83107,9.83107,9.71818,9.72808,15378.144394174,0
+SPHQ.US,D,20100728,000000,9.72808,9.74393,9.71818,9.71818,18312.796850797,0
+SPHQ.US,D,20100729,000000,9.74393,9.74393,9.60232,9.65184,2047.9955891373,0
+SPHQ.US,D,20100730,000000,9.56272,9.67461,9.56272,9.67461,3785.9642325818,0
+SPHQ.US,D,20100802,000000,9.76769,9.83107,9.75878,9.82315,148392.83227328,0
+SPHQ.US,D,20100803,000000,9.78552,9.82315,9.75878,9.75878,21074.76328881,0
+SPHQ.US,D,20100804,000000,9.8073,9.85681,9.79938,9.84889,21602.919942222,0
+SPHQ.US,D,20100805,000000,9.78552,9.83998,9.78552,9.83998,15748.762925343,0
+SPHQ.US,D,20100806,000000,9.72808,9.79938,9.69046,9.79344,22432.014803505,0
+SPHQ.US,D,20100809,000000,9.85681,9.90732,9.85681,9.87464,34431.168447553,0
+SPHQ.US,D,20100810,000000,9.79344,9.88157,9.76769,9.82315,73102.738018769,0
+SPHQ.US,D,20100811,000000,9.65877,9.65877,9.58648,9.61024,16134.529352884,0
+SPHQ.US,D,20100812,000000,9.43102,9.58648,9.3615,9.58648,8997.8504433993,0
+SPHQ.US,D,20100813,000000,9.54489,9.57064,9.53598,9.54489,5479.4990466762,0
+SPHQ.US,D,20100816,000000,9.44092,9.54489,9.44092,9.50825,16960.594634892,0
+SPHQ.US,D,20100817,000000,9.58648,9.69937,9.58648,9.65877,8134.4203503458,0
+SPHQ.US,D,20100818,000000,9.64391,9.72808,9.63599,9.67461,41023.532947498,0
+SPHQ.US,D,20100819,000000,9.64391,9.64391,9.48944,9.50132,12342.505961754,0
+SPHQ.US,D,20100820,000000,9.49438,9.51816,9.44884,9.50132,20266.875482445,0
+SPHQ.US,D,20100823,000000,9.56272,9.56272,9.50132,9.5538,8184.9133382437,0
+SPHQ.US,D,20100824,000000,9.38042,9.39616,9.33248,9.39616,11114.516496078,0
+SPHQ.US,D,20100825,000000,9.32377,9.34586,9.26772,9.34586,15264.030241524,0
+SPHQ.US,D,20100826,000000,9.39616,9.43102,9.33248,9.33842,35272.381625932,0
+SPHQ.US,D,20100827,000000,9.38042,9.46567,9.33842,9.46567,18413.782826593,0
+SPHQ.US,D,20100830,000000,9.42111,9.4736,9.33842,9.33842,10687.345818462,0
+SPHQ.US,D,20100831,000000,9.31496,9.3714,9.29782,9.29782,77296.685593565,0
+SPHQ.US,D,20100901,000000,9.44092,9.58648,9.4122,9.5538,46398.006579346,0
+SPHQ.US,D,20100902,000000,9.59341,9.69046,9.59341,9.69046,903210.48863893,0
+SPHQ.US,D,20100903,000000,9.75185,9.78552,9.736,9.78552,17801.807813271,0
+SPHQ.US,D,20100907,000000,9.72808,9.74393,9.68352,9.68352,117116.46570958,0
+SPHQ.US,D,20100908,000000,9.76769,9.76769,9.72808,9.72808,35632.901559522,0
+SPHQ.US,D,20100909,000000,9.81621,9.81621,9.74393,9.79344,14291.535294611,0
+SPHQ.US,D,20100910,000000,9.78552,9.83998,9.7766,9.81621,125410.44390169,0
+SPHQ.US,D,20100913,000000,9.87464,9.93207,9.87464,9.92415,31492.476551897,0
+SPHQ.US,D,20100914,000000,9.87464,9.96573,9.87464,9.92415,295155.7508972,0
+SPHQ.US,D,20100915,000000,9.92415,9.97369,9.92415,9.97369,11808.290149794,0
+SPHQ.US,D,20100916,000000,9.90732,9.97369,9.90732,9.97369,12971.648590961,0
+SPHQ.US,D,20100917,000000,9.99847,10.0153,9.95588,9.99847,19702.363877746,0
+SPHQ.US,D,20100920,000000,10.0153,10.1281,10.0063,10.1193,21890.72997324,0
+SPHQ.US,D,20100921,000000,10.0955,10.1609,10.0895,10.1193,37401.165995706,0
+SPHQ.US,D,20100922,000000,10.0797,10.1193,10.0381,10.0797,32546.770139205,0
+SPHQ.US,D,20100923,000000,9.99847,10.0637,9.98951,9.98951,37944.470545486,0
+SPHQ.US,D,20100924,000000,10.0797,10.1865,10.0797,10.1865,32141.816376264,0
+SPHQ.US,D,20100927,000000,10.1519,10.1787,10.1193,10.1361,109997.96427573,0
+SPHQ.US,D,20100928,000000,10.1361,10.2034,10.0955,10.2034,19999.262646585,0
+SPHQ.US,D,20100929,000000,10.1609,10.2034,10.1519,10.1609,28190.235143377,0
+SPHQ.US,D,20100930,000000,10.2123,10.2629,10.0955,10.1609,2184430.6720167,0
+SPHQ.US,D,20101001,000000,10.1955,10.2034,10.1193,10.1787,39058.345858514,0
+SPHQ.US,D,20101004,000000,10.1519,10.1687,10.0637,10.1103,46047.585243336,0
+SPHQ.US,D,20101005,000000,10.1787,10.3183,10.1787,10.3035,76181.800420781,0
+SPHQ.US,D,20101006,000000,10.2875,10.3103,10.2629,10.2875,73385.498750997,0
+SPHQ.US,D,20101007,000000,10.3431,10.3431,10.2213,10.2629,44547.943502769,0
+SPHQ.US,D,20101008,000000,10.2371,10.3331,10.2371,10.3331,74945.732077041,0
+SPHQ.US,D,20101011,000000,10.3035,10.3431,10.2945,10.3183,122080.9362797,0
+SPHQ.US,D,20101012,000000,10.2629,10.3509,10.2629,10.3331,104135.7283808,0
+SPHQ.US,D,20101013,000000,10.4103,10.4589,10.3599,10.4253,122269.78005444,0
+SPHQ.US,D,20101014,000000,10.3856,10.4253,10.3599,10.3599,73426.903001073,0
+SPHQ.US,D,20101015,000000,10.3856,10.4173,10.3677,10.4103,102263.44838954,0
+SPHQ.US,D,20101018,000000,10.4103,10.4589,10.4103,10.4509,42763.521310459,0
+SPHQ.US,D,20101019,000000,10.3431,10.4015,10.2797,10.3103,88940.368602813,0
+SPHQ.US,D,20101020,000000,10.3856,10.4589,10.3856,10.4431,20691.016580787,0
+SPHQ.US,D,20101021,000000,10.4817,10.548,10.4173,10.4817,45648.690638942,0
+SPHQ.US,D,20101022,000000,10.4589,10.4985,10.4589,10.4817,78529.724358031,0
+SPHQ.US,D,20101025,000000,10.5649,10.5915,10.5133,10.5223,49860.815689382,0
+SPHQ.US,D,20101026,000000,10.4817,10.5133,10.4431,10.4985,17278.700458649,0
+SPHQ.US,D,20101027,000000,10.4431,10.4589,10.3599,10.4589,39378.471401785,0
+SPHQ.US,D,20101028,000000,10.4351,10.4895,10.3935,10.4677,70676.045020398,0
+SPHQ.US,D,20101029,000000,10.4233,10.4975,10.4233,10.4975,47347.274751826,0
+SPHQ.US,D,20101101,000000,10.5311,10.5649,10.4173,10.4737,48605.560010241,0
+SPHQ.US,D,20101102,000000,10.5649,10.5737,10.5311,10.5559,32837.609749497,0
+SPHQ.US,D,20101103,000000,10.5827,10.5827,10.4985,10.5559,123429.09905657,0
+SPHQ.US,D,20101104,000000,10.6649,10.7331,10.6649,10.7331,62998.081280648,0
+SPHQ.US,D,20101105,000000,10.7519,10.7867,10.7243,10.7777,98626.943401139,0
+SPHQ.US,D,20101108,000000,10.7331,10.7431,10.6955,10.7243,11449.78993572,0
+SPHQ.US,D,20101109,000000,10.7095,10.7243,10.6253,10.6253,28349.792985134,0
+SPHQ.US,D,20101110,000000,10.6649,10.6817,10.5827,10.6817,14867.155356647,0
+SPHQ.US,D,20101111,000000,10.5915,10.6955,10.5915,10.6817,58710.216748362,0
+SPHQ.US,D,20101112,000000,10.6005,10.6094,10.5311,10.5827,76133.327152399,0
+SPHQ.US,D,20101115,000000,10.6005,10.6579,10.5737,10.5737,29890.838975777,0
+SPHQ.US,D,20101116,000000,10.5223,10.5311,10.4015,10.4509,57294.393367705,0
+SPHQ.US,D,20101117,000000,10.4677,10.4817,10.4351,10.4737,10857.002257799,0
+SPHQ.US,D,20101118,000000,10.5401,10.6351,10.5401,10.6253,19226.719931749,0
+SPHQ.US,D,20101119,000000,10.548,10.6509,10.548,10.6509,55318.097821384,0
+SPHQ.US,D,20101122,000000,10.6094,10.6509,10.548,10.6509,16059.799730794,0
+SPHQ.US,D,20101123,000000,10.5827,10.5915,10.4985,10.5223,217581.3538702,0
+SPHQ.US,D,20101124,000000,10.6351,10.7035,10.6253,10.7035,291501.06843316,0
+SPHQ.US,D,20101126,000000,10.6173,10.6351,10.6173,10.6351,1947.0096133416,0
+SPHQ.US,D,20101129,000000,10.5223,10.6005,10.4737,10.5827,24494.148429253,0
+SPHQ.US,D,20101130,000000,10.5401,10.6173,10.4817,10.5827,10328.845604387,0
+SPHQ.US,D,20101201,000000,10.7431,10.7867,10.7095,10.7619,71436.46941814,0
+SPHQ.US,D,20101202,000000,10.7945,10.9055,10.7867,10.8777,122929.21847638,0
+SPHQ.US,D,20101203,000000,10.8451,10.9371,10.8451,10.9371,72596.798280033,0
+SPHQ.US,D,20101206,000000,10.8777,10.954,10.8709,10.9055,63619.145031792,0
+SPHQ.US,D,20101207,000000,11.0163,11.0163,10.9055,10.9055,34752.303850583,0
+SPHQ.US,D,20101208,000000,10.9055,10.9461,10.8777,10.9213,43979.392459039,0
+SPHQ.US,D,20101209,000000,10.9767,10.9767,10.9213,10.9371,18652.109729471,0
+SPHQ.US,D,20101210,000000,10.9985,11.0065,10.9371,11.0065,29643.423335077,0
+SPHQ.US,D,20101213,000000,11.0163,11.0323,10.9847,10.9847,51452.354667923,0
+SPHQ.US,D,20101214,000000,11.0253,11.0669,11.0065,11.0401,55796.771346655,0
+SPHQ.US,D,20101215,000000,11.0749,11.0749,10.9847,10.9985,49713.376164721,0
+SPHQ.US,D,20101216,000000,10.9985,11.1085,10.9985,11.1085,46339.434713386,0
+SPHQ.US,D,20101217,000000,11.0579,11.0669,10.954,11.0253,85613.890560102,0
+SPHQ.US,D,20101220,000000,11.0917,11.0995,11.0065,11.0401,505829.66402297,0
+SPHQ.US,D,20101221,000000,11.0749,11.0917,11.0579,11.0837,41509.275491075,0
+SPHQ.US,D,20101222,000000,11.0995,11.1173,11.0669,11.0917,38160.58053369,0
+SPHQ.US,D,20101223,000000,11.1085,11.1085,11.0669,11.0917,122313.20402403,0
+SPHQ.US,D,20101227,000000,11.0491,11.0837,11.0253,11.0669,33924.218849058,0
+SPHQ.US,D,20101228,000000,11.1173,11.1173,11.0323,11.0669,46003.151413985,0
+SPHQ.US,D,20101229,000000,11.0837,11.1163,11.0837,11.0837,37282.002544267,0
+SPHQ.US,D,20101230,000000,11.0837,11.1163,11.0471,11.0985,57453.951209463,0
+SPHQ.US,D,20101231,000000,11.0313,11.0757,11.0313,11.0589,12920.145743305,0
+SPHQ.US,D,20110103,000000,11.1173,11.1768,11.1173,11.1589,91724.551955501,0
+SPHQ.US,D,20110104,000000,11.1343,11.1343,11.0163,11.0579,476738.6339755,0
+SPHQ.US,D,20110105,000000,11.0491,11.1085,10.9985,11.0837,233907.75657709,0
+SPHQ.US,D,20110106,000000,11.0837,11.1085,11.0163,11.0579,1080167.204166,0
+SPHQ.US,D,20110107,000000,11.0837,11.1173,10.9927,11.0401,179003.70125647,0
+SPHQ.US,D,20110110,000000,10.9847,11.0669,10.9689,11.0323,152229.28949375,0
+SPHQ.US,D,20110111,000000,11.0579,11.1085,11.0491,11.0749,561813.25942486,0
+SPHQ.US,D,20110112,000000,11.1253,11.1768,11.1253,11.1501,57123.727068611,0
+SPHQ.US,D,20110113,000000,11.1343,11.1589,11.1173,11.1253,137907.4584064,0
+SPHQ.US,D,20110114,000000,11.1085,11.1768,11.0995,11.1768,334045.45017614,0
+SPHQ.US,D,20110118,000000,11.2323,11.2401,11.1501,11.2401,141118.81243671,0
+SPHQ.US,D,20110119,000000,11.1985,11.2065,11.1253,11.1343,38901.81759603,0
+SPHQ.US,D,20110120,000000,11.1085,11.1679,11.0995,11.1343,38285.803143676,0
+SPHQ.US,D,20110121,000000,11.2065,11.2065,11.1411,11.1411,42296.966102282,0
+SPHQ.US,D,20110124,000000,11.0917,11.2065,11.0917,11.2065,33763.651147543,0
+SPHQ.US,D,20110125,000000,11.1847,11.2243,11.1343,11.2243,48406.617637923,0
+SPHQ.US,D,20110126,000000,11.2401,11.2401,11.1985,11.2323,43075.567975667,0
+SPHQ.US,D,20110127,000000,11.2243,11.2323,11.1907,11.2065,15502.357144402,0
+SPHQ.US,D,20110128,000000,11.1847,11.2491,11.0163,11.0323,23969.021355115,0
+SPHQ.US,D,20110131,000000,11.1005,11.1193,11.0401,11.1193,746999.32211954,0
+SPHQ.US,D,20110201,000000,11.1589,11.2401,11.1253,11.2401,18603.636461089,0
+SPHQ.US,D,20110202,000000,11.1985,11.2065,11.1589,11.1589,171806.43076151,0
+SPHQ.US,D,20110203,000000,11.2323,11.2589,11.1679,11.2491,71770.732998023,0
+SPHQ.US,D,20110204,000000,11.2243,11.2897,11.2243,11.2817,19550.884914053,0
+SPHQ.US,D,20110207,000000,11.3203,11.3639,11.3115,11.3383,4672.6211000683,0
+SPHQ.US,D,20110208,000000,11.3471,11.4135,11.3471,11.4065,81261.395003306,0
+SPHQ.US,D,20110209,000000,11.3977,11.4203,11.3551,11.4065,75316.350608211,0
+SPHQ.US,D,20110210,000000,11.3639,11.4303,11.3293,11.3977,119003.8935972,0
+SPHQ.US,D,20110211,000000,11.3977,11.5205,11.3977,11.5205,14494.51710596,0
+SPHQ.US,D,20110214,000000,11.5205,11.5205,11.4629,11.4699,92669.780688949,0
+SPHQ.US,D,20110215,000000,11.4789,11.4789,11.4135,11.4699,25738.295651057,0
+SPHQ.US,D,20110216,000000,11.5451,11.5679,11.5125,11.5521,19796.280835236,0
+SPHQ.US,D,20110218,000000,11.5947,11.6423,11.5947,11.6273,14715.676392953,0
+SPHQ.US,D,20110222,000000,11.5521,11.5779,11.4303,11.4551,79443.647438983,0
+SPHQ.US,D,20110223,000000,11.4135,11.4135,11.2977,11.3383,98871.329462565,0
+SPHQ.US,D,20110224,000000,11.2589,11.3797,11.2589,11.3551,17946.217758659,0
+SPHQ.US,D,20110225,000000,11.4203,11.4629,11.3797,11.4461,36315.566755901,0
+SPHQ.US,D,20110228,000000,11.4659,11.5561,11.4659,11.5233,10997.372764155,0
+SPHQ.US,D,20110301,000000,11.4877,11.4877,11.3729,11.3729,11243.778545096,0
+SPHQ.US,D,20110302,000000,11.3639,11.4065,11.3471,11.3797,46368.720646367,0
+SPHQ.US,D,20110303,000000,11.4789,11.5867,11.4629,11.5779,18262.303862899,0
+SPHQ.US,D,20110304,000000,11.5521,11.5521,11.4303,11.4877,15886.103852426,0
+SPHQ.US,D,20110307,000000,11.4877,11.5383,11.3729,11.4135,44327.794075534,0
+SPHQ.US,D,20110308,000000,11.4065,11.5521,11.4065,11.5205,52492.510218619,0
+SPHQ.US,D,20110309,000000,11.5679,11.5779,11.4957,11.5521,34727.057356635,0
+SPHQ.US,D,20110310,000000,11.4203,11.4699,11.4135,11.4135,11632.57455191,0
+SPHQ.US,D,20110311,000000,11.3797,11.4877,11.3797,11.4789,16311.254810526,0
+SPHQ.US,D,20110314,000000,11.4135,11.4135,11.3115,11.3639,16219.357572552,0
+SPHQ.US,D,20110315,000000,11.1589,11.2977,11.1173,11.2491,27036.97529979,0
+SPHQ.US,D,20110316,000000,11.1907,11.1907,11.0491,11.0917,30250.34904961,0
+SPHQ.US,D,20110317,000000,11.2155,11.2401,11.1401,11.1669,126103.20769564,0
+SPHQ.US,D,20110318,000000,11.2817,11.2817,11.2323,11.2323,16118.371596756,0
+SPHQ.US,D,20110321,000000,11.3471,11.4303,11.3471,11.3977,9962.2665122485,0
+SPHQ.US,D,20110322,000000,11.3639,11.3797,11.3383,11.3471,26578.498969678,0
+SPHQ.US,D,20110323,000000,11.2977,11.3877,11.2739,11.3877,9792.6100729117,0
+SPHQ.US,D,20110324,000000,11.4393,11.4699,11.3797,11.4629,15793.196754694,0
+SPHQ.US,D,20110325,000000,11.4789,11.5205,11.4629,11.4629,22190.658321353,0
+SPHQ.US,D,20110328,000000,11.5205,11.5205,11.4393,11.4393,50379.883604973,0
+SPHQ.US,D,20110329,000000,11.4393,11.5125,11.4393,11.5125,11745.678844801,0
+SPHQ.US,D,20110330,000000,11.5521,11.6185,11.5521,11.5867,17539.244276202,0
+SPHQ.US,D,20110331,000000,11.5699,11.6105,11.5531,11.6035,16501.108445022,0
+SPHQ.US,D,20110401,000000,11.6847,11.7095,11.6689,11.6847,14504.61570354,0
+SPHQ.US,D,20110404,000000,11.6689,11.6847,11.6601,11.6847,7981.9315268943,0
+SPHQ.US,D,20110405,000000,11.6847,11.7313,11.6689,11.6997,15334.720424581,0
+SPHQ.US,D,20110406,000000,11.7413,11.7413,11.7095,11.7235,5543.1202114275,0
+SPHQ.US,D,20110407,000000,11.6847,11.6917,11.6511,11.6759,10053.153890464,0
+SPHQ.US,D,20110408,000000,11.6917,11.6917,11.6027,11.6423,25942.287322164,0
+SPHQ.US,D,20110411,000000,11.6601,11.6847,11.6343,11.6423,20393.107952189,0
+SPHQ.US,D,20110412,000000,11.6027,11.6273,11.5621,11.5679,45729.479419579,0
+SPHQ.US,D,20110413,000000,11.6027,11.6273,11.5383,11.5947,12489.945486416,0
+SPHQ.US,D,20110414,000000,11.5205,11.6085,11.5205,11.6085,21502.943826184,0
+SPHQ.US,D,20110415,000000,11.6423,11.7175,11.6423,11.6917,48453.07118679,0
+SPHQ.US,D,20110418,000000,11.5383,11.5679,11.5125,11.5679,19776.083640077,0
+SPHQ.US,D,20110419,000000,11.5779,11.6273,11.5451,11.6273,16992.910147147,0
+SPHQ.US,D,20110420,000000,11.7581,11.7839,11.7313,11.7491,16139.578651673,0
+SPHQ.US,D,20110421,000000,11.7839,11.8085,11.7839,11.8085,7738.5553252266,0
+SPHQ.US,D,20110425,000000,11.7749,11.7917,11.7313,11.7669,35616.743803395,0
+SPHQ.US,D,20110426,000000,11.8175,11.9135,11.8175,11.8897,19448.889078499,0
+SPHQ.US,D,20110427,000000,11.9135,11.9541,11.8897,11.9541,13263.49806101,0
+SPHQ.US,D,20110428,000000,11.9799,12.0561,11.9799,12.0561,43995.550215167,0
+SPHQ.US,D,20110429,000000,12.0492,12.0819,12.0323,12.0413,26173.545206737,0
+SPHQ.US,D,20110502,000000,12.0879,12.1125,12.0313,12.0313,55952.289749381,0
+SPHQ.US,D,20110503,000000,12.0215,12.0403,11.9799,11.9799,52051.201504391,0
+SPHQ.US,D,20110504,000000,11.9878,12.0125,11.9135,11.9472,20608.208080634,0
+SPHQ.US,D,20110505,000000,11.8511,11.9709,11.8511,11.8729,12138.514290646,0
+SPHQ.US,D,20110506,000000,11.9878,12.0313,11.9057,11.9383,9950.148195153,0
+SPHQ.US,D,20110509,000000,11.9135,12.0125,11.9135,12.0125,29678.768426606,0
+SPHQ.US,D,20110510,000000,12.0709,12.1125,12.0125,12.0937,31589.423088661,0
+SPHQ.US,D,20110511,000000,12.0709,12.0709,11.9709,11.9799,21726.122832692,0
+SPHQ.US,D,20110512,000000,11.9709,12.1205,11.9709,12.1125,21050.526654619,0
+SPHQ.US,D,20110513,000000,12.1611,12.1611,12.0313,12.0313,381910.78298379,0
+SPHQ.US,D,20110516,000000,12.0125,12.0937,12.0125,12.0561,120721.66504548,0
+SPHQ.US,D,20110517,000000,11.9957,12.0215,11.9631,11.9878,134663.78886384,0
+SPHQ.US,D,20110518,000000,12.0313,12.0879,12.0313,12.0709,71034.545234472,0
+SPHQ.US,D,20110519,000000,12.1541,12.1541,12.0709,12.1125,42168.713913022,0
+SPHQ.US,D,20110520,000000,11.9799,12.0799,11.9799,12.0215,18354.201100873,0
+SPHQ.US,D,20110523,000000,11.9135,11.9293,11.8651,11.8977,11968.857851309,0
+SPHQ.US,D,20110524,000000,11.9541,11.9541,11.8511,11.8651,73598.579159926,0
+SPHQ.US,D,20110525,000000,11.8175,11.8897,11.8175,11.8651,23319.681530749,0
+SPHQ.US,D,20110526,000000,11.8333,11.9383,11.8175,11.9057,20789.982837067,0
+SPHQ.US,D,20110527,000000,11.9363,11.9937,11.9363,11.9789,251770.15597585,0
+SPHQ.US,D,20110531,000000,12.0829,12.0829,11.9967,12.0343,37035.596763325,0
+SPHQ.US,D,20110601,000000,11.9799,11.9799,11.8511,11.8651,47094.809812337,0
+SPHQ.US,D,20110602,000000,11.8255,11.8333,11.7235,11.7749,106118.08308566,0
+SPHQ.US,D,20110603,000000,11.6343,11.7095,11.6343,11.6511,79368.917816893,0
+SPHQ.US,D,20110606,000000,11.6423,11.6423,11.5679,11.5867,133585.25864234,0
+SPHQ.US,D,20110607,000000,11.6303,11.6649,11.5987,11.5987,52866.158329063,0
+SPHQ.US,D,20110608,000000,11.5561,11.5719,11.5233,11.5233,14289.515575095,0
+SPHQ.US,D,20110609,000000,11.5481,11.6729,11.5481,11.6461,55618.026169496,0
+SPHQ.US,D,20110610,000000,11.5561,11.5649,11.4719,11.4817,31392.50043586,0
+SPHQ.US,D,20110613,000000,11.5383,11.5779,11.4957,11.5125,79151.797968933,0
+SPHQ.US,D,20110614,000000,11.6303,11.6887,11.6225,11.6729,37940.431106455,0
+SPHQ.US,D,20110615,000000,11.6125,11.6225,11.4817,11.5065,64638.093527571,0
+SPHQ.US,D,20110616,000000,11.4897,11.5897,11.4897,11.5323,453026.11699891,0
+SPHQ.US,D,20110617,000000,11.6373,11.6729,11.5897,11.6055,11847.674680355,0
+SPHQ.US,D,20110620,000000,11.6225,11.7373,11.5987,11.7045,202464.76315333,0
+SPHQ.US,D,20110621,000000,11.7719,11.8303,11.7273,11.8225,107984.30391837,0
+SPHQ.US,D,20110622,000000,11.8135,11.8393,11.7461,11.7551,28403.315552307,0
+SPHQ.US,D,20110623,000000,11.6125,11.7135,11.5323,11.7045,59467.61156683,0
+SPHQ.US,D,20110624,000000,11.7273,11.7273,11.5897,11.6055,52780.320249636,0
+SPHQ.US,D,20110627,000000,11.5897,11.7135,11.5897,11.6809,21963.439875813,0
+SPHQ.US,D,20110628,000000,11.7045,11.8303,11.7045,11.8303,51681.59283298,0
+SPHQ.US,D,20110629,000000,11.8481,11.9027,11.8135,11.8789,35688.44384621,0
+SPHQ.US,D,20110630,000000,11.9373,11.9878,11.8887,11.9709,34752.303850583,0
+SPHQ.US,D,20110701,000000,12.0027,12.1611,11.9689,12.1453,20808.160312709,0
+SPHQ.US,D,20110705,000000,12.1789,12.1789,12.0937,12.1115,28094.298466371,0
+SPHQ.US,D,20110706,000000,12.1205,12.1701,12.1115,12.1453,28147.821033543,0
+SPHQ.US,D,20110707,000000,12.2383,12.3007,12.2383,12.2681,50057.738342184,0
+SPHQ.US,D,20110708,000000,12.1789,12.1967,12.1295,12.1967,40622.61862359,0
+SPHQ.US,D,20110711,000000,12.0937,12.0937,12.0105,12.0105,17081.777805847,0
+SPHQ.US,D,20110712,000000,11.9937,12.0799,11.9937,12.0027,15796.226333967,0
+SPHQ.US,D,20110713,000000,12.0383,12.1115,11.9869,12.0105,40046.998561554,0
+SPHQ.US,D,20110714,000000,12.0303,12.0303,11.9027,11.9283,23351.997043004,0
+SPHQ.US,D,20110715,000000,11.9283,11.9531,11.9027,11.9531,72388.767169893,0
+SPHQ.US,D,20110718,000000,11.9027,11.9027,11.7799,11.8225,59830.151219937,0
+SPHQ.US,D,20110719,000000,11.8957,12.0027,11.8887,11.9789,46708.03352504,0
+SPHQ.US,D,20110720,000000,11.9611,11.9789,11.9205,11.9453,78173.243863472,0
+SPHQ.US,D,20110721,000000,11.9531,12.1115,11.9531,12.0937,39846.03646972,0
+SPHQ.US,D,20110722,000000,12.1295,12.1295,12.0303,12.0551,89093.867286022,0
+SPHQ.US,D,20110725,000000,11.9115,12.0473,11.9115,11.9689,86438.945982352,0
+SPHQ.US,D,20110726,000000,11.9481,11.9481,11.8729,11.8729,6440.8855362515,0
+SPHQ.US,D,20110727,000000,11.8303,11.8699,11.6225,11.6461,23971.041074632,0
+SPHQ.US,D,20110728,000000,11.6739,11.7659,11.5997,11.6243,49659.853597548,0
+SPHQ.US,D,20110729,000000,11.5165,11.6333,11.4491,11.5739,33887.863897772,0
+SPHQ.US,D,20110801,000000,11.6729,11.6729,11.3807,11.4659,73567.273507429,0
+SPHQ.US,D,20110802,000000,11.4095,11.4411,11.1579,11.1579,76758.430342574,0
+SPHQ.US,D,20110803,000000,11.1333,11.2589,11.0144,11.2589,51445.285649617,0
+SPHQ.US,D,20110804,000000,11.1579,11.1669,10.7569,10.7569,80288.900056392,0
+SPHQ.US,D,20110805,000000,10.9283,10.9669,10.5857,10.8421,247486.33088259,0
+SPHQ.US,D,20110808,000000,10.5857,10.6925,10.2113,10.2371,249224.29952603,0
+SPHQ.US,D,20110809,000000,10.3252,10.5341,10.0123,10.5341,319482.26260664,0
+SPHQ.US,D,20110810,000000,10.4915,10.4915,10.2113,10.2449,188678.1577377,0
+SPHQ.US,D,20110811,000000,10.2034,10.6995,10.1855,10.5669,180946.67143079,0
+SPHQ.US,D,20110812,000000,10.6777,10.7669,10.6035,10.7143,246117.97091056,0
+SPHQ.US,D,20110815,000000,10.7569,10.8669,10.7569,10.8669,92495.074950822,0
+SPHQ.US,D,20110816,000000,10.8085,10.9025,10.7293,10.8331,182787.64576954,0
+SPHQ.US,D,20110817,000000,10.9183,10.9521,10.7293,10.7995,51664.425217094,0
+SPHQ.US,D,20110818,000000,10.5074,10.5074,10.3183,10.4183,86784.318019574,0
+SPHQ.US,D,20110819,000000,10.3341,10.4529,10.2449,10.2717,35375.387321243,0
+SPHQ.US,D,20110822,000000,10.5243,10.5767,10.2629,10.2875,179189.51545193,0
+SPHQ.US,D,20110823,000000,10.3341,10.6203,10.3341,10.6113,104086.24525266,0
+SPHQ.US,D,20110824,000000,10.5857,10.7669,10.5589,10.7669,208580.47384753,0
+SPHQ.US,D,20110825,000000,10.8163,10.8163,10.5243,10.5669,11889.078930431,0
+SPHQ.US,D,20110826,000000,10.3519,10.7471,10.3519,10.7203,133143.94992812,0
+SPHQ.US,D,20110829,000000,10.8421,10.9965,10.8421,10.9907,29346.524566238,0
+SPHQ.US,D,20110830,000000,10.9747,11.0985,10.9283,11.0739,25718.098455898,0
+SPHQ.US,D,20110831,000000,11.1263,11.2183,11.0313,11.0917,42845.319950853,0
+SPHQ.US,D,20110901,000000,11.1333,11.1501,10.9669,10.9965,70067.099586349,0
+SPHQ.US,D,20110902,000000,10.7649,10.8511,10.7193,10.7273,64050.355148439,0
+SPHQ.US,D,20110906,000000,10.4233,10.6659,10.4233,10.6431,45999.111974954,0
+SPHQ.US,D,20110907,000000,10.7897,10.9332,10.7727,10.9263,148858.3776217,0
+SPHQ.US,D,20110908,000000,10.9173,10.9738,10.8065,10.8313,56825.818440014,0
+SPHQ.US,D,20110909,000000,10.6659,10.6827,10.5213,10.5737,13941.1139586,0
+SPHQ.US,D,20110912,000000,10.4361,10.6203,10.3945,10.6203,24135.648215179,0
+SPHQ.US,D,20110913,000000,10.6431,10.7273,10.5827,10.7113,151548.64401689,0
+SPHQ.US,D,20110914,000000,10.7451,10.9659,10.6361,10.8737,88499.059888585,0
+SPHQ.US,D,20110915,000000,10.9095,11.0233,10.8747,10.9907,42034.402565213,0
+SPHQ.US,D,20110916,000000,11.1401,11.1401,11.0461,11.0827,20216.382494547,0
+SPHQ.US,D,20110919,000000,10.9095,11.0135,10.8737,11.0135,18657.15902826,0
+SPHQ.US,D,20110920,000000,11.0975,11.1333,11.0223,11.0223,13132.216292476,0
+SPHQ.US,D,20110921,000000,11.0223,11.0223,10.7351,10.7549,19732.659670485,0
+SPHQ.US,D,20110922,000000,10.3648,10.4885,10.3073,10.4321,129434.73503714,0
+SPHQ.US,D,20110923,000000,10.3479,10.5133,10.3479,10.4885,39513.792609352,0
+SPHQ.US,D,20110926,000000,10.5549,10.7055,10.4579,10.7055,17209.02013535,0
+SPHQ.US,D,20110927,000000,10.8907,10.9817,10.7975,10.8243,15844.69960235,0
+SPHQ.US,D,20110928,000000,10.8827,10.9173,10.6005,10.6005,582839.54944528,0
+SPHQ.US,D,20110929,000000,10.7807,10.8313,10.5213,10.6747,426898.01548127,0
+SPHQ.US,D,20110930,000000,10.5737,10.6589,10.4797,10.4797,54200.183069325,0
+SPHQ.US,D,20111003,000000,10.4073,10.4797,10.2073,10.2073,60947.056112237,0
+SPHQ.US,D,20111004,000000,10.0915,10.4499,10.0311,10.4499,237866.40682829,0
+SPHQ.US,D,20111005,000000,10.4153,10.6005,10.4153,10.6005,29152.631492711,0
+SPHQ.US,D,20111006,000000,10.5915,10.7727,10.5827,10.7727,116472.175184,0
+SPHQ.US,D,20111007,000000,10.7727,10.8401,10.6827,10.7055,25438.367302944,0
+SPHQ.US,D,20111010,000000,10.9005,11.0135,10.8827,11.0135,157398.76159473,0
+SPHQ.US,D,20111011,000000,10.9955,11.0461,10.9579,11.0045,35951.007383279,0
+SPHQ.US,D,20111012,000000,11.1333,11.2155,11.0729,11.1163,73272.394458106,0
+SPHQ.US,D,20111013,000000,11.0461,11.0729,10.9659,11.0461,35664.207212019,0
+SPHQ.US,D,20111014,000000,11.1669,11.1907,11.0897,11.1759,16629.360634283,0
+SPHQ.US,D,20111017,000000,11.1759,11.1759,10.9907,11.0135,36483.203475723,0
+SPHQ.US,D,20111018,000000,10.9579,11.2501,10.9579,11.1907,29507.092267754,0
+SPHQ.US,D,20111019,000000,11.1837,11.2827,11.1401,11.1759,23443.894280978,0
+SPHQ.US,D,20111020,000000,11.1491,11.2065,11.1233,11.2065,44333.853234082,0
+SPHQ.US,D,20111021,000000,11.3313,11.4165,11.3313,11.3907,46953.429446223,0
+SPHQ.US,D,20111024,000000,11.4997,11.5581,11.4739,11.5491,83938.533221651,0
+SPHQ.US,D,20111025,000000,11.5075,11.5165,11.3481,11.3481,92798.032878209,0
+SPHQ.US,D,20111026,000000,11.4491,11.4571,11.2827,11.4323,39745.050493925,0
+SPHQ.US,D,20111027,000000,11.7155,11.8255,11.6243,11.7659,31045.108679122,0
+SPHQ.US,D,20111028,000000,11.6739,11.8165,11.6739,11.7739,488419.68179579,0
+SPHQ.US,D,20111031,000000,11.6709,11.6887,11.5531,11.5531,50844.419093633,0
+SPHQ.US,D,20111101,000000,11.3571,11.3817,11.2401,11.2689,34374.616301108,0
+SPHQ.US,D,20111102,000000,11.4005,11.4739,11.3401,11.4323,37650.601355921,0
+SPHQ.US,D,20111103,000000,11.5837,11.6333,11.4739,11.6333,14527.842477974,0
+SPHQ.US,D,20111104,000000,11.4957,11.5887,11.4619,11.5789,32521.523645256,0
+SPHQ.US,D,20111107,000000,11.5421,11.6333,11.4739,11.6333,94220.925277171,0
+SPHQ.US,D,20111108,000000,11.6977,11.7659,11.5739,11.7571,27413.652989509,0
+SPHQ.US,D,20111109,000000,11.5075,11.5253,11.3045,11.3749,34338.261349821,0
+SPHQ.US,D,20111110,000000,11.4739,11.4997,11.3817,11.4491,20486.015049922,0
+SPHQ.US,D,20111111,000000,11.6145,11.7155,11.6065,11.6669,37946.490265003,0
+SPHQ.US,D,20111114,000000,11.6669,11.6669,11.5581,11.5997,28130.653417658,0
+SPHQ.US,D,20111115,000000,11.5837,11.6897,11.5165,11.6481,17765.452861984,0
+SPHQ.US,D,20111116,000000,11.5659,11.6393,11.4669,11.4739,52837.88225584,0
+SPHQ.US,D,20111117,000000,11.4491,11.4837,11.2323,11.2907,319595.36689953,0
+SPHQ.US,D,20111118,000000,11.3135,11.3481,11.2749,11.3313,58102.281174071,0
+SPHQ.US,D,20111121,000000,11.1163,11.1759,11.0135,11.1401,113037.64214719,0
+SPHQ.US,D,20111122,000000,11.0975,11.1669,11.0223,11.0897,452421.21100389,0
+SPHQ.US,D,20111123,000000,11.0045,11.0045,10.8737,10.9263,16497.06900599,0
+SPHQ.US,D,20111125,000000,10.8907,10.9738,10.8907,10.9095,9580.5395237406,0
+SPHQ.US,D,20111128,000000,11.1579,11.1985,11.1163,11.1759,33079.976091407,0
+SPHQ.US,D,20111129,000000,11.2065,11.2323,11.2065,11.2155,5892.5316876807,0
+SPHQ.US,D,20111130,000000,11.4867,11.6353,11.4699,11.6353,31845.927467182,0
+SPHQ.US,D,20111201,000000,11.6393,11.6829,11.5837,11.6145,43149.287737999,0
+SPHQ.US,D,20111202,000000,11.6709,11.7363,11.5789,11.5789,106119.09294543,0
+SPHQ.US,D,20111205,000000,11.7907,11.7907,11.6393,11.6393,56521.850652869,0
+SPHQ.US,D,20111206,000000,11.7263,11.7631,11.6639,11.7037,97870.558442429,0
+SPHQ.US,D,20111207,000000,11.6937,11.7263,11.5699,11.7263,41480.999417853,0
+SPHQ.US,D,20111208,000000,11.6709,11.6709,11.4957,11.5035,173486.83739876,0
+SPHQ.US,D,20111209,000000,11.5629,11.6887,11.5451,11.6639,31799.473918317,0
+SPHQ.US,D,20111212,000000,11.5997,11.5997,11.4571,11.4739,25355.558802791,0
+SPHQ.US,D,20111213,000000,11.5887,11.6353,11.4045,11.4045,61770.091814973,0
+SPHQ.US,D,20111214,000000,11.4283,11.4283,11.3353,11.3521,21936.173662348,0
+SPHQ.US,D,20111215,000000,11.4411,11.4411,11.3659,11.3749,50089.043994681,0
+SPHQ.US,D,20111216,000000,11.4789,11.5125,11.3857,11.4115,17467.544233387,0
+SPHQ.US,D,20111219,000000,11.4461,11.4957,11.2857,11.2857,71230.458027516,0
+SPHQ.US,D,20111220,000000,11.5629,11.6035,11.5393,11.5789,123510.89769697,0
+SPHQ.US,D,20111221,000000,11.5629,11.6709,11.5293,11.6709,60012.935836127,0
+SPHQ.US,D,20111222,000000,11.6799,11.7263,11.6451,11.7135,53792.19972711,0
+SPHQ.US,D,20111223,000000,11.7631,11.8135,11.7135,11.7967,112777.09832964,0
+SPHQ.US,D,20111227,000000,11.7877,11.9373,11.7877,11.8403,79150.788109175,0
+SPHQ.US,D,20111228,000000,11.8303,11.8303,11.6887,11.7263,147071.93570986,0
+SPHQ.US,D,20111229,000000,11.7877,11.8225,11.7461,11.8225,67373.803611878,0
+SPHQ.US,D,20111230,000000,11.8303,11.8303,11.7541,11.7541,58843.518236412,0
+SPHQ.US,D,20120103,000000,11.9373,11.9463,11.8403,11.8403,163698.26676487,0
+SPHQ.US,D,20120104,000000,11.8303,11.8967,11.8225,11.8887,31134.986197581,0
+SPHQ.US,D,20120105,000000,11.8481,11.9215,11.7719,11.9215,138176.08110202,0
+SPHQ.US,D,20120106,000000,11.9373,11.9373,11.8403,11.8561,185227.46694477,0
+SPHQ.US,D,20120109,000000,11.9037,11.9125,11.8481,11.9125,70106.48411691,0
+SPHQ.US,D,20120110,000000,11.9957,12.0135,11.9709,12.0047,49821.431158822,0
+SPHQ.US,D,20120111,000000,11.9799,12.0047,11.9541,11.9957,67647.475606284,0
+SPHQ.US,D,20120112,000000,11.9957,12.0661,11.9541,12.0561,42117.211065366,0
+SPHQ.US,D,20120113,000000,11.9709,12.0135,11.9215,12.0047,82049.085614513,0
+SPHQ.US,D,20120117,000000,12.1483,12.1561,12.0661,12.0879,35308.736577218,0
+SPHQ.US,D,20120118,000000,12.0561,12.2017,12.0561,12.2017,44580.259015023,0
+SPHQ.US,D,20120119,000000,12.2017,12.2809,12.1829,12.2483,158353.079066,0
+SPHQ.US,D,20120120,000000,12.2165,12.2413,12.1739,12.2413,244389.09100493,0
+SPHQ.US,D,20120123,000000,12.2413,12.2809,12.1917,12.2571,77382.523672992,0
+SPHQ.US,D,20120124,000000,12.1917,12.2571,12.1483,12.2483,63048.574268546,0
+SPHQ.US,D,20120125,000000,12.1829,12.3571,12.1829,12.3413,49670.962054887,0
+SPHQ.US,D,20120126,000000,12.3839,12.3839,12.2571,12.3057,146804.32287401,0
+SPHQ.US,D,20120127,000000,12.2333,12.2809,12.2165,12.2641,29930.223506338,0
+SPHQ.US,D,20120130,000000,12.1483,12.2165,12.1135,12.2017,27737.817971813,0
+SPHQ.US,D,20120131,000000,12.2413,12.2729,12.1561,12.2245,60353.258574558,0
+SPHQ.US,D,20120201,000000,12.2641,12.3759,12.2641,12.3235,390038.13431583,0
+SPHQ.US,D,20120202,000000,12.3315,12.3661,12.2967,12.3315,109201.18492671,0
+SPHQ.US,D,20120203,000000,12.4165,12.4779,12.4165,12.4779,29554.555676378,0
+SPHQ.US,D,20120206,000000,12.4335,12.4423,12.4087,12.4423,59660.4947806,0
+SPHQ.US,D,20120207,000000,12.4007,12.4681,12.3759,12.4681,23384.312555259,0
+SPHQ.US,D,20120208,000000,12.4423,12.4859,12.4007,12.4681,77797.576033513,0
+SPHQ.US,D,20120209,000000,12.4601,12.4948,12.4165,12.4859,18067.400929613,0
+SPHQ.US,D,20120210,000000,12.3839,12.4087,12.3571,12.4087,110895.72960056,0
+SPHQ.US,D,20120213,000000,12.4779,12.5017,12.4423,12.4859,56565.27462246,0
+SPHQ.US,D,20120214,000000,12.4681,12.4779,12.4165,12.4779,11252.867282918,0
+SPHQ.US,D,20120215,000000,12.5017,12.5077,12.4087,12.4165,30038.278500439,0
+SPHQ.US,D,20120216,000000,12.4681,12.5403,12.4423,12.5245,37139.612318395,0
+SPHQ.US,D,20120217,000000,12.5503,12.5751,12.5245,12.5601,105096.10501062,0
+SPHQ.US,D,20120221,000000,12.5751,12.5929,12.4948,12.5077,460532.4045798,0
+SPHQ.US,D,20120222,000000,12.5017,12.5165,12.4681,12.4681,704600.36018171,0
+SPHQ.US,D,20120223,000000,12.5017,12.5503,12.4779,12.5403,28786.052400572,0
+SPHQ.US,D,20120224,000000,12.5503,12.5929,12.5325,12.5503,63931.191697001,0
+SPHQ.US,D,20120227,000000,12.4948,12.5987,12.4779,12.5929,17134.290513261,0
+SPHQ.US,D,20120228,000000,12.5751,12.6087,12.5503,12.5839,16647.538109925,0
+SPHQ.US,D,20120229,000000,12.5681,12.6087,12.5403,12.5403,509721.66353014,0
+SPHQ.US,D,20120301,000000,12.4235,12.6166,12.4235,12.5751,48934.774291336,0
+SPHQ.US,D,20120302,000000,12.5839,12.5839,12.5325,12.5503,97424.200429412,0
+SPHQ.US,D,20120305,000000,12.5077,12.5681,12.5017,12.5503,169278.75178735,0
+SPHQ.US,D,20120306,000000,12.4235,12.4423,12.3503,12.3661,31632.847058253,0
+SPHQ.US,D,20120307,000000,12.3145,12.4513,12.3145,12.4513,19885.148493937,0
+SPHQ.US,D,20120308,000000,12.5245,12.5681,12.4948,12.5601,64339.175039216,0
+SPHQ.US,D,20120309,000000,12.5503,12.6245,12.5503,12.6087,37537.49706303,0
+SPHQ.US,D,20120312,000000,12.6245,12.6245,12.5929,12.6166,38410.015893904,0
+SPHQ.US,D,20120313,000000,12.6939,12.7741,12.6523,12.7741,37799.050740341,0
+SPHQ.US,D,20120314,000000,12.7819,12.7909,12.7375,12.7533,31362.204643121,0
+SPHQ.US,D,20120315,000000,12.7533,12.8245,12.7463,12.8157,5572.4061444082,0
+SPHQ.US,D,20120316,000000,12.7988,12.8245,12.7691,12.7819,143301.11937366,0
+SPHQ.US,D,20120319,000000,12.7819,12.8245,12.7533,12.7741,66276.086054978,0
+SPHQ.US,D,20120320,000000,12.7186,12.7533,12.6859,12.7375,27347.002245483,0
+SPHQ.US,D,20120321,000000,12.7285,12.7691,12.7186,12.7285,105938.32804875,0
+SPHQ.US,D,20120322,000000,12.6523,12.7117,12.6245,12.6859,29596.969786212,0
+SPHQ.US,D,20120323,000000,12.5987,12.7117,12.5987,12.7117,12338.466522722,0
+SPHQ.US,D,20120326,000000,12.7819,12.8245,12.7819,12.8245,8308.1162287145,0
+SPHQ.US,D,20120327,000000,12.8939,12.9107,12.7909,12.7909,123971.39374659,0
+SPHQ.US,D,20120328,000000,12.8771,12.8771,12.7285,12.7909,6791.3068722627,0
+SPHQ.US,D,20120329,000000,12.7117,12.8067,12.6859,12.8067,7496.1889833168,0
+SPHQ.US,D,20120330,000000,12.8533,12.8869,12.8245,12.8771,115773.35223149,0
+SPHQ.US,D,20120402,000000,12.8631,12.9859,12.8631,12.9603,32317.531974148,0
+SPHQ.US,D,20120403,000000,12.9443,12.9533,12.8533,12.9027,18781.37177849,0
+SPHQ.US,D,20120404,000000,12.7909,12.8433,12.7621,12.8067,87332.671868145,0
+SPHQ.US,D,20120405,000000,12.7819,12.8245,12.7691,12.7819,21162.621087753,0
+SPHQ.US,D,20120409,000000,12.6345,12.6859,12.5987,12.6433,33472.811537252,0
+SPHQ.US,D,20120410,000000,12.5987,12.5987,12.4335,12.4423,89073.670090863,0
+SPHQ.US,D,20120411,000000,12.5245,12.5751,12.5245,12.5681,29532.338761702,0
+SPHQ.US,D,20120412,000000,12.6087,12.7186,12.6087,12.7186,17723.03875215,0
+SPHQ.US,D,20120413,000000,12.7027,12.7027,12.6245,12.6245,43381.555482329,0
+SPHQ.US,D,20120416,000000,12.6601,12.6939,12.6245,12.6523,21087.891465664,0
+SPHQ.US,D,20120417,000000,12.7285,12.8345,12.7285,12.8067,39016.941608438,0
+SPHQ.US,D,20120418,000000,12.7741,12.8157,12.7741,12.7988,31701.517521794,0
+SPHQ.US,D,20120419,000000,12.7819,12.7988,12.6691,12.7027,59096.99303566,0
+SPHQ.US,D,20120420,000000,12.7533,12.8157,12.7533,12.7819,8106.144277123,0
+SPHQ.US,D,20120423,000000,12.6691,12.6691,12.5987,12.6245,15996.178566043,0
+SPHQ.US,D,20120424,000000,12.6345,12.7186,12.6345,12.6601,14265.278940905,0
+SPHQ.US,D,20120425,000000,12.7741,12.7741,12.7285,12.7741,40767.028568977,0
+SPHQ.US,D,20120426,000000,12.7463,12.8771,12.7463,12.8631,82566.133810587,0
+SPHQ.US,D,20120427,000000,12.8631,12.9285,12.8433,12.9107,17351.410361222,0
+SPHQ.US,D,20120430,000000,12.8631,12.9375,12.8157,12.8433,22521.892321963,0
+SPHQ.US,D,20120501,000000,12.7909,12.9603,12.7909,12.9107,32526.572944046,0
+SPHQ.US,D,20120502,000000,12.8245,12.9027,12.8245,12.9027,16987.860848357,0
+SPHQ.US,D,20120503,000000,12.8701,12.9107,12.7988,12.8245,5835.9795412351,0
+SPHQ.US,D,20120504,000000,12.7621,12.7621,12.6433,12.6433,27384.367056528,0
+SPHQ.US,D,20120507,000000,12.6166,12.6939,12.5245,12.6691,17574.58936773,0
+SPHQ.US,D,20120508,000000,12.6166,12.6433,12.5017,12.6345,27897.375813569,0
+SPHQ.US,D,20120509,000000,12.5245,12.6345,12.4859,12.5601,16054.750432005,0
+SPHQ.US,D,20120510,000000,12.6601,12.6691,12.6166,12.6166,13284.705115927,0
+SPHQ.US,D,20120511,000000,12.6601,12.6691,12.5681,12.5681,19609.456780015,0
+SPHQ.US,D,20120514,000000,12.4335,12.5403,12.4335,12.4948,19167.138206029,0
+SPHQ.US,D,20120515,000000,12.4859,12.5403,12.4235,12.4513,32379.133419384,0
+SPHQ.US,D,20120516,000000,12.4948,12.5165,12.4235,12.4423,56071.453200819,0
+SPHQ.US,D,20120517,000000,12.4087,12.4087,12.2333,12.2413,41727.405198794,0
+SPHQ.US,D,20120518,000000,12.2413,12.2729,12.0879,12.0879,24273.999002019,0
+SPHQ.US,D,20120521,000000,12.1235,12.2889,12.0967,12.2809,49447.783048377,0
+SPHQ.US,D,20120522,000000,12.3315,12.3929,12.3315,12.3315,18571.320948834,0
+SPHQ.US,D,20120523,000000,12.2483,12.3661,12.1561,12.3661,270888.82091349,0
+SPHQ.US,D,20120524,000000,12.4007,12.4007,12.3145,12.3929,26034.184560138,0
+SPHQ.US,D,20120525,000000,12.4087,12.4335,12.3571,12.3571,40854.88636792,0
+SPHQ.US,D,20120529,000000,12.4601,12.5165,12.4513,12.4948,15248.882345155,0
+SPHQ.US,D,20120530,000000,12.3929,12.3929,12.3315,12.3413,19326.696047786,0
+SPHQ.US,D,20120531,000000,12.3315,12.3503,12.2333,12.3503,13992.616806256,0
+SPHQ.US,D,20120601,000000,12.1561,12.1651,12.0047,12.0323,141332.90270539,0
+SPHQ.US,D,20120604,000000,12.0323,12.0561,11.9125,11.9799,44376.267343916,0
+SPHQ.US,D,20120605,000000,11.9878,12.0819,11.9709,12.0661,68706.818492381,0
+SPHQ.US,D,20120606,000000,12.1651,12.2729,12.1651,12.2729,24590.08510626,0
+SPHQ.US,D,20120607,000000,12.3759,12.3929,12.3413,12.3413,35342.061949231,0
+SPHQ.US,D,20120608,000000,12.2729,12.4007,12.2641,12.3839,16448.595737608,0
+SPHQ.US,D,20120611,000000,12.4681,12.4681,12.3413,12.3413,36747.786732307,0
+SPHQ.US,D,20120612,000000,12.3057,12.4087,12.3057,12.4087,34983.561735156,0
+SPHQ.US,D,20120613,000000,12.3413,12.4087,12.2729,12.2729,48698.467107973,0
+SPHQ.US,D,20120614,000000,12.3413,12.4335,12.3413,12.4335,10324.806165355,0
+SPHQ.US,D,20120615,000000,12.4087,12.4681,12.4087,12.4681,5314.8919061291,0
+SPHQ.US,D,20120618,000000,12.4235,12.5403,12.4235,12.5165,50862.596569276,0
+SPHQ.US,D,20120619,000000,12.5601,12.6601,12.5601,12.6433,30654.292952793,0
+SPHQ.US,D,20120620,000000,12.6166,12.6166,12.5077,12.5503,15299.375333053,0
+SPHQ.US,D,20120621,000000,12.5245,12.5325,12.3145,12.3235,32276.127724072,0
+SPHQ.US,D,20120622,000000,12.3759,12.4007,12.3235,12.4007,30979.467794856,0
+SPHQ.US,D,20120625,000000,12.2245,12.2413,12.1829,12.2077,12006.222662354,0
+SPHQ.US,D,20120626,000000,12.2413,12.2729,12.1739,12.2571,56104.778572832,0
+SPHQ.US,D,20120627,000000,12.2571,12.3235,12.2571,12.3145,21220.183093956,0
+SPHQ.US,D,20120628,000000,12.2333,12.2413,12.1561,12.1739,16676.824042906,0
+SPHQ.US,D,20120629,000000,12.4779,12.5503,12.4779,12.5403,27385.376916286,0
+SPHQ.US,D,20120702,000000,12.5987,12.6601,12.5077,12.5165,13930.005501262,0
+SPHQ.US,D,20120703,000000,12.5751,12.6523,12.5751,12.6433,38069.693155473,0
+SPHQ.US,D,20120705,000000,12.5839,12.7027,12.5839,12.677,6724.6561282375,0
+SPHQ.US,D,20120706,000000,12.5601,12.5601,12.5077,12.5503,7779.9595753028,0
+SPHQ.US,D,20120709,000000,12.5017,12.5165,12.4779,12.5017,10638.872550079,0
+SPHQ.US,D,20120710,000000,12.5601,12.5601,12.4087,12.4235,11761.836600929,0
+SPHQ.US,D,20120711,000000,12.4335,12.4601,12.3839,12.4165,84699.96747915,0
+SPHQ.US,D,20120712,000000,12.3571,12.4335,12.3235,12.4007,19732.659670485,0
+SPHQ.US,D,20120713,000000,12.3929,12.5751,12.3929,12.5601,383540.69663314,0
+SPHQ.US,D,20120716,000000,12.5503,12.5503,12.4948,12.5017,61827.653821176,0
+SPHQ.US,D,20120717,000000,12.5751,12.6166,12.4601,12.5929,69450.075274237,0
+SPHQ.US,D,20120718,000000,12.5751,12.7375,12.5751,12.7027,32313.492535117,0
+SPHQ.US,D,20120719,000000,12.7285,12.7819,12.7027,12.7621,21969.49903436,0
+SPHQ.US,D,20120720,000000,12.6601,12.6859,12.6245,12.6345,17164.586306,0
+SPHQ.US,D,20120723,000000,12.5017,12.5325,12.4335,12.5245,14787.376435768,0
+SPHQ.US,D,20120724,000000,12.4335,12.4423,12.3315,12.3929,8806.9869491454,0
+SPHQ.US,D,20120725,000000,12.4007,12.4601,12.3571,12.4601,17611.954178775,0
+SPHQ.US,D,20120726,000000,12.5325,12.5839,12.5325,12.5751,3317.3893048896,0
+SPHQ.US,D,20120727,000000,12.6691,12.8433,12.6691,12.8433,13864.364616995,0
+SPHQ.US,D,20120730,000000,12.7463,12.8533,12.7463,12.8067,27358.11070282,0
+SPHQ.US,D,20120731,000000,12.7741,12.7819,12.7375,12.7463,9600.7367188998,0
+SPHQ.US,D,20120801,000000,12.7533,12.7533,12.6523,12.6601,4478.7280265405,0
+SPHQ.US,D,20120802,000000,12.5681,12.5929,12.5017,12.5839,29948.400981981,0
+SPHQ.US,D,20120803,000000,12.7909,12.8345,12.7691,12.7909,80331.314166227,0
+SPHQ.US,D,20120806,000000,12.8701,12.8771,12.8345,12.8345,69474.311908429,0
+SPHQ.US,D,20120807,000000,12.8771,12.9107,12.8701,12.8701,47770.40599041,0
+SPHQ.US,D,20120808,000000,12.8771,12.9206,12.8771,12.9107,20665.770086837,0
+SPHQ.US,D,20120809,000000,12.8939,12.9206,12.8771,12.8939,17655.378148367,0
+SPHQ.US,D,20120810,000000,12.8433,12.9285,12.8245,12.9285,77680.432301589,0
+SPHQ.US,D,20120813,000000,12.9107,12.9107,12.8433,12.8939,123730.03726444,0
+SPHQ.US,D,20120814,000000,12.9533,12.9533,12.8939,12.9027,11629.544972636,0
+SPHQ.US,D,20120815,000000,12.9107,12.9603,12.9107,12.9443,16938.377720217,0
+SPHQ.US,D,20120816,000000,12.9701,13.0533,12.9375,13.0453,6217.7065297429,0
+SPHQ.US,D,20120817,000000,13.0453,13.0849,13.0453,13.0701,53725.548983085,0
+SPHQ.US,D,20120820,000000,13.0929,13.0929,13.0365,13.0453,30225.102555661,0
+SPHQ.US,D,20120821,000000,13.0761,13.1167,13.0275,13.0275,8462.6247716819,0
+SPHQ.US,D,20120822,000000,13.0117,13.0275,12.9533,13.0117,11290.232093962,0
+SPHQ.US,D,20120823,000000,12.9701,12.9781,12.9027,12.9375,14277.397258,0
+SPHQ.US,D,20120824,000000,12.9027,13.0117,12.9027,12.9781,16689.95221976,0
+SPHQ.US,D,20120827,000000,13.0365,13.0365,12.9701,12.9781,21938.193381863,0
+SPHQ.US,D,20120828,000000,12.9701,13.0117,12.9701,12.9859,6075.316303871,0
+SPHQ.US,D,20120829,000000,12.9919,13.0117,12.9533,12.9859,4949.3226737486,0
+SPHQ.US,D,20120830,000000,12.9443,12.9443,12.9027,12.9375,5747.1118825348,0
+SPHQ.US,D,20120831,000000,12.9701,13.0018,12.9375,12.9781,24233.604611701,0
+SPHQ.US,D,20120904,000000,12.9375,12.9781,12.8631,12.9443,16909.091787236,0
+SPHQ.US,D,20120905,000000,12.9027,12.9375,12.8869,12.9027,45935.490810203,0
+SPHQ.US,D,20120906,000000,13.0197,13.1167,13.0197,13.1087,34145.378136051,0
+SPHQ.US,D,20120907,000000,13.1623,13.1879,13.1365,13.1533,19765.985042497,0
+SPHQ.US,D,20120910,000000,13.1623,13.1879,13.1533,13.1711,36922.492470434,0
+SPHQ.US,D,20120911,000000,13.1533,13.1711,13.1167,13.1265,24470.92165482,0
+SPHQ.US,D,20120912,000000,13.1711,13.1711,13.1434,13.1434,8525.2360766753,0
+SPHQ.US,D,20120913,000000,13.1265,13.3197,13.1087,13.3019,33038.571841331,0
+SPHQ.US,D,20120914,000000,13.3197,13.3899,13.2929,13.3117,35631.891699764,0
+SPHQ.US,D,20120917,000000,13.3295,13.3295,13.2731,13.2929,31627.797759464,0
+SPHQ.US,D,20120918,000000,13.2731,13.3019,13.2662,13.2929,596597.8787877,0
+SPHQ.US,D,20120919,000000,13.285,13.3533,13.2731,13.3365,53277.171250552,0
+SPHQ.US,D,20120920,000000,13.2573,13.3019,13.2147,13.285,84450.532118935,0
+SPHQ.US,D,20120921,000000,13.285,13.285,13.2058,13.2058,12805.021730898,0
+SPHQ.US,D,20120924,000000,13.1711,13.2573,13.1711,13.2305,8084.9372222059,0
+SPHQ.US,D,20120925,000000,13.2305,13.2662,13.1265,13.1265,45779.972407477,0
+SPHQ.US,D,20120926,000000,13.1087,13.1167,13.0533,13.0761,13903.749147556,0
+SPHQ.US,D,20120927,000000,13.1019,13.1623,13.0761,13.1533,9433.0999990789,0
+SPHQ.US,D,20120928,000000,13.1019,13.1265,13.0275,13.1265,19372.139736894,0
+SPHQ.US,D,20121001,000000,13.1434,13.2573,13.1365,13.1711,47153.381678299,0
+SPHQ.US,D,20121002,000000,13.1969,13.2147,13.1087,13.1623,704491.29532785,0
+SPHQ.US,D,20121003,000000,13.1623,13.2385,13.1533,13.1969,66299.312829411,0
+SPHQ.US,D,20121004,000000,13.2305,13.3117,13.2305,13.2929,45191.224168588,0
+SPHQ.US,D,20121005,000000,13.3295,13.3899,13.285,13.285,69834.831842019,0
+SPHQ.US,D,20121008,000000,13.3117,13.3117,13.2662,13.2791,23128.818036495,0
+SPHQ.US,D,20121009,000000,13.2573,13.2731,13.1533,13.1623,10061.232768528,0
+SPHQ.US,D,20121010,000000,13.1167,13.1265,13.0533,13.0533,20852.59414206,0
+SPHQ.US,D,20121011,000000,13.1434,13.1711,13.0761,13.0761,26447.217201143,0
+SPHQ.US,D,20121012,000000,13.0929,13.0929,13.0275,13.0632,43190.691988075,0
+SPHQ.US,D,20121015,000000,13.0632,13.1434,13.0365,13.1434,41800.115101367,0
+SPHQ.US,D,20121016,000000,13.1879,13.2662,13.1879,13.2573,9815.8368473447,0
+SPHQ.US,D,20121017,000000,13.3197,13.3365,13.3019,13.3117,11096.339020435,0
+SPHQ.US,D,20121018,000000,13.285,13.3365,13.2791,13.3365,32887.092877637,0
+SPHQ.US,D,20121019,000000,13.3019,13.3019,13.1167,13.1167,22852.116462815,0
+SPHQ.US,D,20121022,000000,13.1087,13.1365,13.0275,13.0701,24421.43852668,0
+SPHQ.US,D,20121023,000000,12.9701,13.0197,12.9027,13.0197,14725.774990533,0
+SPHQ.US,D,20121024,000000,13.0117,13.0117,12.9027,12.9027,14587.424203692,0
+SPHQ.US,D,20121025,000000,13.0018,13.0018,12.9443,12.9533,7443.6762759031,0
+SPHQ.US,D,20121026,000000,12.9701,12.9919,12.9285,12.9859,19194.404419494,0
+SPHQ.US,D,20121031,000000,13.0018,13.0533,12.9375,13.0275,32093.343107882,0
+SPHQ.US,D,20121101,000000,13.0761,13.1711,13.0533,13.1711,21555.456533597,0
+SPHQ.US,D,20121102,000000,13.2237,13.2385,13.0632,13.0849,53999.220977491,0
+SPHQ.US,D,20121105,000000,13.0453,13.0929,13.0018,13.0929,16753.573384511,0
+SPHQ.US,D,20121106,000000,13.1265,13.2385,13.1265,13.1969,19711.452615568,0
+SPHQ.US,D,20121107,000000,13.0275,13.0849,12.8631,12.9603,69706.579652759,0
+SPHQ.US,D,20121108,000000,12.9285,12.9781,12.8433,12.8631,13412.957305188,0
+SPHQ.US,D,20121109,000000,12.7533,12.9027,12.7117,12.8245,46120.295145909,0
+SPHQ.US,D,20121112,000000,12.8157,12.8701,12.7186,12.8245,27814.567313417,0
+SPHQ.US,D,20121113,000000,12.8433,12.9285,12.8067,12.8067,15881.054553636,0
+SPHQ.US,D,20121114,000000,12.8701,12.8701,12.6523,12.6523,23113.670140126,0
+SPHQ.US,D,20121115,000000,12.677,12.7117,12.6245,12.6691,39765.247689084,0
+SPHQ.US,D,20121116,000000,12.6523,12.7117,12.6087,12.7117,15636.66849221,0
+SPHQ.US,D,20121119,000000,12.8771,12.9443,12.7988,12.9285,35045.163180391,0
+SPHQ.US,D,20121120,000000,12.9443,12.9701,12.8869,12.9375,804325.02113974,0
+SPHQ.US,D,20121121,000000,12.9533,13.0018,12.9443,13.0018,57174.220056509,0
+SPHQ.US,D,20121123,000000,13.0849,13.0849,13.0632,13.0632,2453.9592118362,0
+SPHQ.US,D,20121126,000000,13.0849,13.0929,13.0365,13.0701,25459.574357861,0
+SPHQ.US,D,20121127,000000,13.0533,13.1265,13.0275,13.0275,18346.12222281,0
+SPHQ.US,D,20121128,000000,13.0275,13.1533,12.9859,13.1434,23223.744853744,0
+SPHQ.US,D,20121129,000000,13.2147,13.2305,13.1533,13.2147,12772.706218644,0
+SPHQ.US,D,20121130,000000,13.2147,13.2147,13.1711,13.1969,30124.116579865,0
+SPHQ.US,D,20121203,000000,13.2662,13.2662,13.0929,13.1365,25806.966114598,0
+SPHQ.US,D,20121204,000000,13.0849,13.1434,13.0632,13.1087,88977.733413857,0
+SPHQ.US,D,20121205,000000,13.1019,13.1969,13.0533,13.1533,29174.848407386,0
+SPHQ.US,D,20121206,000000,13.1533,13.1711,13.0929,13.1533,11389.198350242,0
+SPHQ.US,D,20121207,000000,13.2147,13.2237,13.1711,13.2058,27870.109600105,0
+SPHQ.US,D,20121210,000000,13.2305,13.2662,13.2305,13.2662,20499.143226775,0
+SPHQ.US,D,20121211,000000,13.2929,13.3464,13.2731,13.285,55445.340150886,0
+SPHQ.US,D,20121212,000000,13.3019,13.3613,13.2483,13.2483,15191.320338951,0
+SPHQ.US,D,20121213,000000,13.2791,13.3019,13.1969,13.2058,28826.44679089,0
+SPHQ.US,D,20121214,000000,13.1879,13.2483,13.1879,13.1969,16050.710992972,0
+SPHQ.US,D,20121217,000000,13.2385,13.3019,13.2385,13.2929,70531.635075009,0
+SPHQ.US,D,20121218,000000,13.3019,13.4474,13.3019,13.4315,106376.60718371,0
+SPHQ.US,D,20121219,000000,13.4563,13.4563,13.3464,13.3464,52452.115828301,0
+SPHQ.US,D,20121220,000000,13.3711,13.4127,13.3117,13.3979,90510.700526437,0
+SPHQ.US,D,20121221,000000,13.1503,13.3445,13.1503,13.3345,144691.69626036,0
+SPHQ.US,D,20121224,000000,13.3187,13.3187,13.2781,13.2909,26124.062078597,0
+SPHQ.US,D,20121226,000000,13.3097,13.3097,13.2117,13.2295,23718.576135143,0
+SPHQ.US,D,20121227,000000,13.2365,13.2643,13.0909,13.2295,177427.3101743,0
+SPHQ.US,D,20121228,000000,13.1415,13.2117,13.0979,13.1067,309186.74237426,0
+SPHQ.US,D,20121231,000000,13.0671,13.2841,13.0593,13.2553,204821.77582841,0
+SPHQ.US,D,20130102,000000,13.4959,13.5573,13.4553,13.5484,98189.674125943,0
+SPHQ.US,D,20130103,000000,13.5731,13.6316,13.5385,13.5643,93778.606703186,0
+SPHQ.US,D,20130104,000000,13.6079,13.6653,13.5831,13.6573,84638.366033915,0
+SPHQ.US,D,20130107,000000,13.6167,13.6167,13.5484,13.5999,33797.986379314,0
+SPHQ.US,D,20130108,000000,13.5296,13.5643,13.4959,13.5217,70009.537580146,0
+SPHQ.US,D,20130109,000000,13.5643,13.6257,13.5643,13.5929,24466.882215789,0
+SPHQ.US,D,20130110,000000,13.6722,13.6821,13.5831,13.6821,34879.546180086,0
+SPHQ.US,D,20130111,000000,13.6901,13.6901,13.6316,13.6653,85505.835566,0
+SPHQ.US,D,20130114,000000,13.6653,13.6821,13.6385,13.6653,42696.870566433,0
+SPHQ.US,D,20130115,000000,13.6573,13.7415,13.6573,13.7316,56391.578744092,0
+SPHQ.US,D,20130116,000000,13.7147,13.7415,13.6901,13.7069,68788.617132776,0
+SPHQ.US,D,20130117,000000,13.7514,13.8653,13.7514,13.8356,56182.537774194,0
+SPHQ.US,D,20130118,000000,13.8277,13.8911,13.8029,13.8911,388299.15581263,0
+SPHQ.US,D,20130122,000000,13.8911,13.9336,13.8593,13.9336,58448.663071051,0
+SPHQ.US,D,20130123,000000,13.8999,13.9425,13.8742,13.9247,31555.087856891,0
+SPHQ.US,D,20130124,000000,13.9603,14.0307,13.9515,13.9781,49758.819853828,0
+SPHQ.US,D,20130125,000000,14.0405,14.0465,13.9703,14.0307,59033.371870909,0
+SPHQ.US,D,20130128,000000,14.0515,14.0515,13.9781,13.996,30451.311141443,0
+SPHQ.US,D,20130129,000000,13.9703,14.0603,13.9703,14.0603,32282.18688262,0
+SPHQ.US,D,20130130,000000,14.0515,14.0515,13.9861,13.996,53094.386634362,0
+SPHQ.US,D,20130131,000000,13.9861,13.9861,13.9247,13.9603,41235.603496669,0
+SPHQ.US,D,20130201,000000,14.0405,14.0693,14.0139,14.0603,62681.995176408,0
+SPHQ.US,D,20130204,000000,14.0059,14.0139,13.9247,13.9247,54259.764795044,0
+SPHQ.US,D,20130205,000000,13.9861,14.0603,13.9603,14.0405,78833.692145176,0
+SPHQ.US,D,20130206,000000,14.0217,14.0515,14.0139,14.0515,50022.393250655,0
+SPHQ.US,D,20130207,000000,14.0515,14.0515,13.9603,14.0217,93712.965818919,0
+SPHQ.US,D,20130208,000000,14.0603,14.1089,14.0603,14.0941,66221.553628048,0
+SPHQ.US,D,20130211,000000,14.1089,14.1089,14.0693,14.1019,28689.105863808,0
+SPHQ.US,D,20130212,000000,14.1019,14.1357,14.0941,14.1089,27433.850184668,0
+SPHQ.US,D,20130213,000000,14.1445,14.1782,14.0941,14.1188,38728.121717661,0
+SPHQ.US,D,20130214,000000,14.1019,14.1525,14.1019,14.1445,25464.623656651,0
+SPHQ.US,D,20130215,000000,14.1782,14.1881,14.1089,14.1604,36876.038921568,0
+SPHQ.US,D,20130219,000000,14.1782,14.2406,14.1782,14.2406,60548.161507844,0
+SPHQ.US,D,20130220,000000,14.2159,14.2406,14.1089,14.1089,63459.587190035,0
+SPHQ.US,D,20130221,000000,14.0782,14.0941,13.9603,14.0515,64308.879246477,0
+SPHQ.US,D,20130222,000000,14.0851,14.1188,14.0603,14.1019,41776.888326935,0
+SPHQ.US,D,20130225,000000,14.198,14.2159,13.9069,13.9069,122901.95226292,0
+SPHQ.US,D,20130226,000000,13.9603,13.9861,13.9069,13.9861,23321.701250265,0
+SPHQ.US,D,20130227,000000,13.996,14.1782,13.9425,14.1604,25823.123870725,0
+SPHQ.US,D,20130228,000000,14.1525,14.2545,14.1445,14.1604,88221.348455147,0
+SPHQ.US,D,20130301,000000,14.1019,14.2227,14.0782,14.2069,200921.69744318,0
+SPHQ.US,D,20130304,000000,14.2159,14.2723,14.1703,14.2723,89577.590110084,0
+SPHQ.US,D,20130305,000000,14.3149,14.4169,14.3149,14.3643,77535.012496444,0
+SPHQ.US,D,20130306,000000,14.4248,14.4248,14.3545,14.3812,185731.38696399,0
+SPHQ.US,D,20130307,000000,14.3911,14.4,14.3545,14.3643,75766.748060261,0
+SPHQ.US,D,20130308,000000,14.4,14.4595,14.3713,14.4505,24957.674058156,0
+SPHQ.US,D,20130311,000000,14.4436,14.4921,14.4248,14.4763,74689.22769852,0
+SPHQ.US,D,20130312,000000,14.502,14.502,14.4337,14.4595,59387.832645951,0
+SPHQ.US,D,20130313,000000,14.4505,14.5228,14.4337,14.5228,16609.163439124,0
+SPHQ.US,D,20130314,000000,14.5605,14.5763,14.5407,14.5673,24393.162453457,0
+SPHQ.US,D,20130315,000000,14.5673,14.5842,14.5228,14.5605,29917.095329484,0
+SPHQ.US,D,20130318,000000,14.4663,14.5317,14.4595,14.4842,70747.745063213,0
+SPHQ.US,D,20130319,000000,14.5228,14.5505,14.3991,14.4921,31366.244082153,0
+SPHQ.US,D,20130320,000000,14.5842,14.6179,14.5505,14.6109,23192.439201247,0
+SPHQ.US,D,20130321,000000,14.5407,14.5673,14.4753,14.502,94423.907088521,0
+SPHQ.US,D,20130322,000000,14.5407,14.6021,14.5407,14.5763,47792.622905086,0
+SPHQ.US,D,20130325,000000,14.6615,14.6703,14.502,14.5605,218942.64482393,0
+SPHQ.US,D,20130326,000000,14.6109,14.6783,14.6021,14.6783,103366.21524524,0
+SPHQ.US,D,20130327,000000,14.6109,14.6783,14.5673,14.6783,129396.36036634,0
+SPHQ.US,D,20130328,000000,14.6783,14.7803,14.6545,14.7713,108509.4309925,0
+SPHQ.US,D,20130401,000000,14.7635,14.806,14.6545,14.6832,82118.765937812,0
+SPHQ.US,D,20130402,000000,14.7456,14.7902,14.7011,14.7635,96337.59132985,0
+SPHQ.US,D,20130403,000000,14.7713,14.7713,14.6258,14.6446,65877.191450584,0
+SPHQ.US,D,20130404,000000,14.6258,14.7367,14.6258,14.7367,51194.840429643,0
+SPHQ.US,D,20130405,000000,14.5842,14.6783,14.5505,14.6615,257300.14801041,0
+SPHQ.US,D,20130408,000000,14.6703,14.7456,14.6258,14.7456,34780.579923806,0
+SPHQ.US,D,20130409,000000,14.7902,14.8317,14.7278,14.7902,80251.535245349,0
+SPHQ.US,D,20130410,000000,14.7803,14.9308,14.7803,14.9308,58353.736253803,0
+SPHQ.US,D,20130411,000000,14.9486,15.0397,14.9486,15.009,109299.14132323,0
+SPHQ.US,D,20130412,000000,14.9763,14.9833,14.9219,14.9763,63989.763562962,0
+SPHQ.US,D,20130415,000000,14.9308,14.9308,14.6615,14.6703,134438.59013782,0
+SPHQ.US,D,20130416,000000,14.7456,14.8645,14.7367,14.8407,76415.078024869,0
+SPHQ.US,D,20130417,000000,14.7902,14.7902,14.6545,14.7278,75121.447674926,0
+SPHQ.US,D,20130418,000000,14.7011,14.7189,14.6109,14.6703,51555.360363234,0
+SPHQ.US,D,20130419,000000,14.7367,14.8139,14.6783,14.8139,114433.26833269,0
+SPHQ.US,D,20130422,000000,14.8229,14.8645,14.7278,14.8407,28578.021290433,0
+SPHQ.US,D,20130423,000000,14.8951,14.9565,14.8317,14.9397,41528.462826477,0
+SPHQ.US,D,20130424,000000,15.0011,15.009,14.9565,14.9763,77795.556313997,0
+SPHQ.US,D,20130425,000000,15.009,15.0892,14.9922,15.0318,40059.116878649,0
+SPHQ.US,D,20130426,000000,15.0179,15.0565,14.9565,15.0011,55066.642741652,0
+SPHQ.US,D,20130429,000000,14.9922,15.0892,14.9922,15.0734,37591.019630201,0
+SPHQ.US,D,20130430,000000,15.0753,15.1279,15.0189,15.1279,43074.558115909,0
+SPHQ.US,D,20130501,000000,15.1169,15.1169,14.9833,15.0011,88333.44288828,0
+SPHQ.US,D,20130502,000000,15.0565,15.1338,15.0397,15.1169,93427.175507417,0
+SPHQ.US,D,20130503,000000,15.2368,15.3091,15.2368,15.2764,43956.165684607,0
+SPHQ.US,D,20130506,000000,15.2922,15.2922,15.2447,15.2526,136835.99720321,0
+SPHQ.US,D,20130507,000000,15.2833,15.3883,15.2833,15.3883,54099.197093529,0
+SPHQ.US,D,20130508,000000,15.3705,15.4309,15.3437,15.4309,239983.07288096,0
+SPHQ.US,D,20130509,000000,15.4229,15.4566,15.3526,15.3705,50080.965116617,0
+SPHQ.US,D,20130510,000000,15.3962,15.4566,15.3803,15.4566,53341.802275061,0
+SPHQ.US,D,20130513,000000,15.4398,15.4754,15.3705,15.4398,104292.25664328,0
+SPHQ.US,D,20130514,000000,15.4833,15.6239,15.4655,15.6239,126821.21798355,0
+SPHQ.US,D,20130515,000000,15.5982,15.7161,15.5814,15.7161,97641.320277373,0
+SPHQ.US,D,20130516,000000,15.6903,15.6992,15.5735,15.6071,49218.544883322,0
+SPHQ.US,D,20130517,000000,15.616,15.7527,15.616,15.7339,93926.046227848,0
+SPHQ.US,D,20130520,000000,15.7339,15.7695,15.6992,15.6992,19927.562603771,0
+SPHQ.US,D,20130521,000000,15.7765,15.823,15.7161,15.7765,42471.671840409,0
+SPHQ.US,D,20130522,000000,15.7963,15.9032,15.5735,15.6239,76196.94831715,0
+SPHQ.US,D,20130523,000000,15.4754,15.616,15.4398,15.5814,105549.53204194,0
+SPHQ.US,D,20130524,000000,15.5487,15.5814,15.4566,15.5814,49495.246457002,0
+SPHQ.US,D,20130528,000000,15.7339,15.7963,15.616,15.6586,56117.906749686,0
+SPHQ.US,D,20130529,000000,15.6071,15.6071,15.4398,15.5002,135519.14007884,0
+SPHQ.US,D,20130530,000000,15.5002,15.5814,15.5002,15.5081,46772.664549549,0
+SPHQ.US,D,20130531,000000,15.5091,15.5655,15.3962,15.3962,176148.82772073,0
+SPHQ.US,D,20130603,000000,15.3269,15.3803,15.2447,15.3803,159123.60206133,0
+SPHQ.US,D,20130604,000000,15.4051,15.4398,15.2675,15.3526,69331.921682556,0
+SPHQ.US,D,20130605,000000,15.3091,15.3091,15.1249,15.1417,60028.083732496,0
+SPHQ.US,D,20130606,000000,15.1249,15.2209,15.0259,15.2209,240194.13357038,0
+SPHQ.US,D,20130607,000000,15.3091,15.4655,15.2922,15.4309,51396.812381235,0
+SPHQ.US,D,20130610,000000,15.4903,15.4903,15.3883,15.4229,36689.214866346,0
+SPHQ.US,D,20130611,000000,15.2922,15.4309,15.2922,15.3269,27713.581337621,0
+SPHQ.US,D,20130612,000000,15.4229,15.4229,15.213,15.213,50589.934434628,0
+SPHQ.US,D,20130613,000000,15.1981,15.4398,15.1793,15.4229,38261.566509485,0
+SPHQ.US,D,20130614,000000,15.4229,15.5002,15.3526,15.3962,38884.649980144,0
+SPHQ.US,D,20130617,000000,15.4655,15.5417,15.414,15.4903,60908.681441435,0
+SPHQ.US,D,20130618,000000,15.5239,15.5982,15.4833,15.5735,144420.04398547,0
+SPHQ.US,D,20130619,000000,15.6339,15.6339,15.3705,15.3705,95455.983761153,0
+SPHQ.US,D,20130620,000000,15.2308,15.2526,14.9833,15.0259,74801.322131653,0
+SPHQ.US,D,20130621,000000,15.11,15.1279,14.9506,15.0753,131240.36428437,0
+SPHQ.US,D,20130624,000000,14.9585,15.0496,14.8149,14.9229,122536.38303053,0
+SPHQ.US,D,20130625,000000,15.0269,15.0665,14.9506,15.0269,80457.546635972,0
+SPHQ.US,D,20130626,000000,15.0665,15.216,15.0665,15.1734,133409.54304446,0
+SPHQ.US,D,20130627,000000,15.2477,15.2962,15.2249,15.2546,72163.568443869,0
+SPHQ.US,D,20130628,000000,15.2318,15.2962,15.1447,15.1991,117918.2943574,0
+SPHQ.US,D,20130701,000000,15.2625,15.3843,15.2625,15.2793,112964.93224461,0
+SPHQ.US,D,20130702,000000,15.2863,15.3576,15.216,15.2546,92998.994970043,0
+SPHQ.US,D,20130703,000000,15.1823,15.2793,15.1635,15.2477,53066.110561139,0
+SPHQ.US,D,20130705,000000,15.3576,15.3754,15.2477,15.3754,60856.168734021,0
+SPHQ.US,D,20130708,000000,15.4605,15.5378,15.4437,15.5279,47022.099909764,0
+SPHQ.US,D,20130709,000000,15.5547,15.6814,15.5547,15.6566,122877.71562872,0
+SPHQ.US,D,20130710,000000,15.6131,15.6972,15.6131,15.6814,44013.727690809,0
+SPHQ.US,D,20130711,000000,15.8299,15.8854,15.8131,15.8854,44187.423569179,0
+SPHQ.US,D,20130712,000000,15.8507,15.9022,15.8507,15.8854,66593.182018976,0
+SPHQ.US,D,20130715,000000,15.8854,15.9448,15.8854,15.9448,60067.468263056,0
+SPHQ.US,D,20130716,000000,15.9537,15.9537,15.8507,15.8854,95918.499530297,0
+SPHQ.US,D,20130717,000000,15.9279,15.9448,15.8675,15.9022,91787.163260494,0
+SPHQ.US,D,20130718,000000,15.9448,16.021,15.9279,15.9953,98430.020748337,0
+SPHQ.US,D,20130719,000000,15.9795,16.0577,15.9705,16.0577,61252.03375914,0
+SPHQ.US,D,20130722,000000,16.0844,16.0923,16.0399,16.0646,68570.487425057,0
+SPHQ.US,D,20130723,000000,16.125,16.125,16.021,16.0488,52429.898913626,0
+SPHQ.US,D,20130724,000000,16.1171,16.1171,15.9369,15.9448,290113.52112572,0
+SPHQ.US,D,20130725,000000,15.9448,16.0131,15.9022,16.0131,66251.849420786,0
+SPHQ.US,D,20130726,000000,15.9537,16.021,15.8587,16.021,71906.054205589,0
+SPHQ.US,D,20130729,000000,15.9705,16.021,15.9606,15.9864,148818.99309113,0
+SPHQ.US,D,20130730,000000,16.021,16.0844,15.9864,16.0299,36757.885329887,0
+SPHQ.US,D,20130731,000000,16.0299,16.1389,16.0299,16.0577,58941.474632935,0
+SPHQ.US,D,20130801,000000,16.1488,16.2656,16.1389,16.2577,86640.917933944,0
+SPHQ.US,D,20130802,000000,16.226,16.2656,16.1636,16.2577,70633.630910563,0
+SPHQ.US,D,20130805,000000,16.2092,16.2518,16.2092,16.2339,84224.323533152,0
+SPHQ.US,D,20130806,000000,16.2171,16.2171,16.1389,16.1834,47206.904245471,0
+SPHQ.US,D,20130807,000000,16.1329,16.1329,16.0646,16.1171,33770.720165849,0
+SPHQ.US,D,20130808,000000,16.1735,16.2092,16.1329,16.1735,46246.527615653,0
+SPHQ.US,D,20130809,000000,16.1329,16.1993,16.0844,16.1389,45407.33415679,0
+SPHQ.US,D,20130812,000000,16.0577,16.1329,16.0577,16.1171,60106.852793617,0
+SPHQ.US,D,20130813,000000,16.1101,16.1636,16.0488,16.1488,31622.748460674,0
+SPHQ.US,D,20130814,000000,16.0844,16.1022,16.021,16.0299,32912.339371585,0
+SPHQ.US,D,20130815,000000,15.9448,15.9448,15.7755,15.8032,174271.49843069,0
+SPHQ.US,D,20130816,000000,15.7755,15.8032,15.7151,15.7319,122817.12404325,0
+SPHQ.US,D,20130819,000000,15.7408,15.7844,15.6893,15.6893,67461.661410819,0
+SPHQ.US,D,20130820,000000,15.6814,15.8131,15.6814,15.7586,28815.338333552,0
+SPHQ.US,D,20130821,000000,15.7319,15.7408,15.6309,15.6309,48986.277138992,0
+SPHQ.US,D,20130822,000000,15.6487,15.822,15.6487,15.7933,35218.859058759,0
+SPHQ.US,D,20130823,000000,15.822,15.8379,15.7497,15.8299,25192.97138176,0
+SPHQ.US,D,20130826,000000,15.8448,15.8587,15.7408,15.7675,38682.678028553,0
+SPHQ.US,D,20130827,000000,15.6041,15.6309,15.52,15.5378,45423.491912918,0
+SPHQ.US,D,20130828,000000,15.52,15.5616,15.4863,15.5051,44673.166112756,0
+SPHQ.US,D,20130829,000000,15.4962,15.6131,15.4705,15.5616,83206.384897131,0
+SPHQ.US,D,20130830,000000,15.5378,15.5378,15.4794,15.52,47236.190178451,0
+SPHQ.US,D,20130903,000000,15.6774,15.6933,15.5239,15.5586,28517.429704956,0
+SPHQ.US,D,20130904,000000,15.6091,15.7022,15.5833,15.6933,60671.364398315,0
+SPHQ.US,D,20130905,000000,15.7369,15.7369,15.7022,15.719,146086.3125861,0
+SPHQ.US,D,20130906,000000,15.7804,15.8002,15.6537,15.719,32530.612383077,0
+SPHQ.US,D,20130909,000000,15.7675,15.8854,15.7675,15.8587,99306.579018245,0
+SPHQ.US,D,20130910,000000,15.9587,16.0032,15.9428,15.9844,52829.803377776,0
+SPHQ.US,D,20130911,000000,16.0042,16.0844,15.9953,16.0745,18060.331911307,0
+SPHQ.US,D,20130912,000000,16.0745,16.1022,16.021,16.0488,29598.989505728,0
+SPHQ.US,D,20130913,000000,16.0468,16.1003,16.0181,16.1003,70926.490240371,0
+SPHQ.US,D,20130916,000000,16.2577,16.2933,16.2092,16.2171,45600.21737056,0
+SPHQ.US,D,20130917,000000,16.2498,16.2825,16.2319,16.2646,59208.077609035,0
+SPHQ.US,D,20130918,000000,16.2409,16.4726,16.2151,16.4637,84482.84763119,0
+SPHQ.US,D,20130919,000000,16.4973,16.5132,16.427,16.4557,126131.48376886,0
+SPHQ.US,D,20130920,000000,16.4815,16.4815,16.2924,16.3023,46823.157537447,0
+SPHQ.US,D,20130923,000000,16.2825,16.2825,16.1815,16.2498,236444.52428908,0
+SPHQ.US,D,20130924,000000,16.2577,16.3023,16.224,16.2319,79544.633414779,0
+SPHQ.US,D,20130925,000000,16.2409,16.2498,16.123,16.1319,40398.429757322,0
+SPHQ.US,D,20130926,000000,16.1715,16.1993,16.1369,16.1993,27491.412190871,0
+SPHQ.US,D,20130927,000000,16.1092,16.1369,16.1003,16.123,71242.576344612,0
+SPHQ.US,D,20130930,000000,15.9933,16.0725,15.8992,16.027,130845.50911901,0
+SPHQ.US,D,20131001,000000,16.0636,16.1468,16.0636,16.1468,166919.71939276,0
+SPHQ.US,D,20131002,000000,16.0824,16.0903,15.9765,16.0903,65372.261571606,0
+SPHQ.US,D,20131003,000000,16.0468,16.0468,15.8646,15.9428,60890.503965792,0
+SPHQ.US,D,20131004,000000,15.9676,16.0557,15.9161,16.027,51442.256070343,0
+SPHQ.US,D,20131007,000000,15.9081,15.9844,15.8992,15.926,16570.788768321,0
+SPHQ.US,D,20131008,000000,15.9517,15.9517,15.7557,15.7557,44610.554807762,0
+SPHQ.US,D,20131009,000000,15.8002,15.8339,15.7101,15.7903,42013.195510296,0
+SPHQ.US,D,20131010,000000,15.9676,16.1092,15.926,16.1092,55269.624553002,0
+SPHQ.US,D,20131011,000000,16.0824,16.1913,16.0824,16.1913,44848.88171064,0
+SPHQ.US,D,20131014,000000,16.1092,16.2498,16.1003,16.2498,32715.416718784,0
+SPHQ.US,D,20131015,000000,16.2151,16.2151,16.0903,16.1151,47740.110197672,0
+SPHQ.US,D,20131016,000000,16.1815,16.3102,16.1617,16.3023,51103.953051427,0
+SPHQ.US,D,20131017,000000,16.1993,16.4201,16.1993,16.4122,39268.396688168,0
+SPHQ.US,D,20131018,000000,16.4557,16.4815,16.4062,16.4637,39948.032305274,0
+SPHQ.US,D,20131021,000000,16.4726,16.4726,16.3973,16.4459,551022.90791108,0
+SPHQ.US,D,20131022,000000,16.4726,16.6162,16.4726,16.6003,104858.78796749,0
+SPHQ.US,D,20131023,000000,16.5577,16.5914,16.5221,16.5736,36041.894761495,0
+SPHQ.US,D,20131024,000000,16.5835,16.6538,16.5667,16.6439,36621.554262562,0
+SPHQ.US,D,20131025,000000,16.635,16.7152,16.6162,16.7063,44697.402746947,0
+SPHQ.US,D,20131028,000000,16.7063,16.7805,16.7063,16.7449,33232.464914858,0
+SPHQ.US,D,20131029,000000,16.7875,16.8578,16.7449,16.8578,78159.105826861,0
+SPHQ.US,D,20131030,000000,16.8578,16.8578,16.7281,16.7449,42836.231213032,0
+SPHQ.US,D,20131031,000000,16.7805,16.8202,16.7063,16.7538,61810.486205291,0
+SPHQ.US,D,20131101,000000,16.7726,16.8202,16.7063,16.7875,56377.440707481,0
+SPHQ.US,D,20131104,000000,16.8578,16.8746,16.8103,16.8746,66458.870671168,0
+SPHQ.US,D,20131105,000000,16.8202,16.8746,16.7538,16.8489,41527.452966719,0
+SPHQ.US,D,20131106,000000,16.8746,16.9627,16.8746,16.9627,47625.996045023,0
+SPHQ.US,D,20131107,000000,17.0182,17.0182,16.7449,16.7449,68343.268979517,0
+SPHQ.US,D,20131108,000000,16.7726,16.9093,16.7281,16.9093,69170.344121283,0
+SPHQ.US,D,20131111,000000,16.8994,16.9449,16.8746,16.9261,31899.450034355,0
+SPHQ.US,D,20131112,000000,16.8657,16.9093,16.8301,16.8815,33841.410348906,0
+SPHQ.US,D,20131113,000000,16.8202,17.0182,16.8202,17.0182,45436.620089771,0
+SPHQ.US,D,20131114,000000,17.0271,17.138,17.0271,17.1291,82817.588890318,0
+SPHQ.US,D,20131115,000000,17.1558,17.1836,17.1044,17.1836,66327.588902634,0
+SPHQ.US,D,20131118,000000,17.2242,17.2242,17.1044,17.1459,65719.653328344,0
+SPHQ.US,D,20131119,000000,17.138,17.1558,17.0618,17.0875,76937.175519733,0
+SPHQ.US,D,20131120,000000,17.1044,17.1212,16.9697,17.0103,49692.169109804,0
+SPHQ.US,D,20131121,000000,17.0182,17.138,17.0182,17.1291,48428.834552599,0
+SPHQ.US,D,20131122,000000,17.1212,17.2083,17.0875,17.2083,66004.433780087,0
+SPHQ.US,D,20131125,000000,17.2588,17.2588,17.1648,17.1925,74318.609167349,0
+SPHQ.US,D,20131126,000000,17.2172,17.2687,17.2004,17.2172,95800.345938616,0
+SPHQ.US,D,20131127,000000,17.242,17.2687,17.1925,17.2499,51371.565887286,0
+SPHQ.US,D,20131129,000000,17.2767,17.2846,17.1836,17.1836,77413.829325489,0
+SPHQ.US,D,20131202,000000,17.2083,17.2172,17.1044,17.1291,89238.277231411,0
+SPHQ.US,D,20131203,000000,17.0806,17.0954,16.9865,17.0618,83683.038702888,0
+SPHQ.US,D,20131204,000000,17.0014,17.0717,16.8994,17.0182,67837.329240779,0
+SPHQ.US,D,20131205,000000,17.0014,17.0103,16.9261,16.935,32448.813742683,0
+SPHQ.US,D,20131206,000000,17.0875,17.1648,17.0717,17.1558,39052.286699966,0
+SPHQ.US,D,20131209,000000,17.2767,17.2767,17.1648,17.1836,72539.236273829,0
+SPHQ.US,D,20131210,000000,17.1747,17.1747,17.0875,17.1113,35108.784345143,0
+SPHQ.US,D,20131211,000000,17.1113,17.1113,16.9261,16.9449,58193.168552287,0
+SPHQ.US,D,20131212,000000,16.935,16.935,16.8301,16.8489,34785.629222597,0
+SPHQ.US,D,20131213,000000,16.8815,16.9093,16.8023,16.8578,43015.986249948,0
+SPHQ.US,D,20131216,000000,16.9172,16.9796,16.9172,16.9449,42189.920967939,0
+SPHQ.US,D,20131217,000000,16.9697,16.9697,16.8578,16.8905,50152.665159432,0
+SPHQ.US,D,20131218,000000,16.9172,17.1925,16.8657,17.1925,46623.205305372,0
+SPHQ.US,D,20131219,000000,17.1459,17.1836,17.0875,17.1836,98043.24446104,0
+SPHQ.US,D,20131220,000000,17.1796,17.2984,17.1796,17.2658,107615.70510672,0
+SPHQ.US,D,20131223,000000,17.3311,17.3311,17.2658,17.3064,58436.544753956,0
+SPHQ.US,D,20131224,000000,17.3311,17.3846,17.3311,17.3668,24759.741545597,0
+SPHQ.US,D,20131226,000000,17.4004,17.4618,17.3925,17.4539,42409.060535415,0
+SPHQ.US,D,20131227,000000,17.4806,17.4886,17.4282,17.4618,57951.812070136,0
+SPHQ.US,D,20131230,000000,17.4945,17.5024,17.4381,17.5024,75856.625578719,0
+SPHQ.US,D,20131231,000000,17.5381,17.5579,17.4886,17.5302,56747.049378893,0
+SPHQ.US,D,20140102,000000,17.5024,17.5024,17.34,17.3668,70293.308172132,0
+SPHQ.US,D,20140103,000000,17.34,17.4282,17.34,17.3757,90942.920502842,0
+SPHQ.US,D,20140106,000000,17.4183,17.4183,17.2658,17.2885,54710.162247094,0
+SPHQ.US,D,20140107,000000,17.3153,17.4103,17.3153,17.3925,65383.370028943,0
+SPHQ.US,D,20140108,000000,17.3499,17.3846,17.2984,17.3499,75393.099949816,0
+SPHQ.US,D,20140109,000000,17.3846,17.4004,17.3064,17.4004,48553.047302828,0
+SPHQ.US,D,20140110,000000,17.4183,17.4707,17.3668,17.4707,33772.739885365,0
+SPHQ.US,D,20140113,000000,17.448,17.4707,17.2222,17.2222,32377.113699868,0
+SPHQ.US,D,20140114,000000,17.2984,17.3846,17.239,17.3757,46072.831737284,0
+SPHQ.US,D,20140115,000000,17.3925,17.448,17.3757,17.4103,111721.79488257,0
+SPHQ.US,D,20140116,000000,17.3925,17.4004,17.34,17.3757,140878.46581431,0
+SPHQ.US,D,20140117,000000,17.3846,17.3925,17.3064,17.3311,54991.913119563,0
+SPHQ.US,D,20140121,000000,17.4183,17.4282,17.2747,17.34,56673.329616562,0
+SPHQ.US,D,20140122,000000,17.3499,17.3668,17.3153,17.3499,73035.077414986,0
+SPHQ.US,D,20140123,000000,17.2747,17.2747,17.1351,17.1885,70481.142087112,0
+SPHQ.US,D,20140124,000000,17.1004,17.1083,16.8429,16.8429,107018.87798976,0
+SPHQ.US,D,20140127,000000,16.8429,16.9043,16.7479,16.8152,63098.057396686,0
+SPHQ.US,D,20140128,000000,16.8608,16.94,16.8608,16.9311,51137.278423441,0
+SPHQ.US,D,20140129,000000,16.8152,16.8429,16.7093,16.7578,47087.740794032,0
+SPHQ.US,D,20140130,000000,16.8528,16.9311,16.7994,16.8944,83752.719026186,0
+SPHQ.US,D,20140131,000000,16.6904,16.8944,16.6904,16.8152,46105.147249539,0
+SPHQ.US,D,20140203,000000,16.7994,16.7994,16.3894,16.4221,119348.25577467,0
+SPHQ.US,D,20140204,000000,16.4746,16.534,16.4142,16.5072,88896.944633221,0
+SPHQ.US,D,20140205,000000,16.4567,16.5161,16.3716,16.5161,39638.005359581,0
+SPHQ.US,D,20140206,000000,16.534,16.7093,16.534,16.7093,43564.340098519,0
+SPHQ.US,D,20140207,000000,16.7578,16.9132,16.7578,16.9043,60283.578251259,0
+SPHQ.US,D,20140210,000000,16.9132,16.9132,16.834,16.9043,61952.876431163,0
+SPHQ.US,D,20140211,000000,16.94,17.1172,16.9311,17.0925,52421.820035562,0
+SPHQ.US,D,20140212,000000,17.1172,17.1707,17.0677,17.0925,57651.883722023,0
+SPHQ.US,D,20140213,000000,16.9915,17.2063,16.9915,17.1984,66206.405731679,0
+SPHQ.US,D,20140214,000000,17.1707,17.3064,17.1618,17.2885,42776.649487312,0
+SPHQ.US,D,20140218,000000,17.3153,17.3153,17.2747,17.2747,65412.655961924,0
+SPHQ.US,D,20140219,000000,17.2559,17.3588,17.1984,17.1984,92255.738188186,0
+SPHQ.US,D,20140220,000000,17.1885,17.34,17.1796,17.3153,32179.181187308,0
+SPHQ.US,D,20140221,000000,17.34,17.3757,17.3222,17.3222,61652.948083049,0
+SPHQ.US,D,20140224,000000,17.3846,17.5024,17.3757,17.3757,81071.54136881,0
+SPHQ.US,D,20140225,000000,17.3925,17.4539,17.3499,17.3757,70958.805752626,0
+SPHQ.US,D,20140226,000000,17.448,17.4945,17.4004,17.448,76613.010537428,0
+SPHQ.US,D,20140227,000000,17.448,17.5024,17.3925,17.5024,25992.780310062,0
+SPHQ.US,D,20140228,000000,17.4618,17.6589,17.4618,17.6173,88674.77548647,0
+SPHQ.US,D,20140303,000000,17.5302,17.5381,17.4183,17.5113,42334.330913327,0
+SPHQ.US,D,20140304,000000,17.6678,17.754,17.6678,17.754,61699.401631916,0
+SPHQ.US,D,20140305,000000,17.6995,17.7094,17.6757,17.6827,42420.168992754,0
+SPHQ.US,D,20140306,000000,17.7381,17.7629,17.6995,17.7193,31641.935796075,0
+SPHQ.US,D,20140307,000000,17.7629,17.8054,17.7193,17.7728,72851.282939038,0
+SPHQ.US,D,20140310,000000,17.7728,17.7728,17.6757,17.754,123477.57232495,0
+SPHQ.US,D,20140311,000000,17.7787,17.7975,17.6827,17.6827,343375.5444799,0
+SPHQ.US,D,20140312,000000,17.651,17.6906,17.5935,17.6906,107922.70247313,0
+SPHQ.US,D,20140313,000000,17.6995,17.746,17.5113,17.5381,440190.79947527,0
+SPHQ.US,D,20140314,000000,17.5203,17.6005,17.5113,17.5381,140937.03768028,0
+SPHQ.US,D,20140317,000000,17.6173,17.6995,17.6173,17.6757,99845.844128993,0
+SPHQ.US,D,20140318,000000,17.7381,17.7787,17.6906,17.754,65562.115206102,0
+SPHQ.US,D,20140319,000000,17.7787,17.7876,17.5658,17.6173,84424.275765228,0
+SPHQ.US,D,20140320,000000,17.548,17.6589,17.548,17.6589,58669.822358044,0
+SPHQ.US,D,20140321,000000,17.753,17.7965,17.65,17.65,121911.27984036,0
+SPHQ.US,D,20140324,000000,17.7371,17.7371,17.5183,17.5916,54630.383326215,0
+SPHQ.US,D,20140325,000000,17.6163,17.7084,17.5985,17.6579,99191.455005837,0
+SPHQ.US,D,20140326,000000,17.745,17.7718,17.5985,17.6084,60569.368562761,0
+SPHQ.US,D,20140327,000000,17.6163,17.6322,17.5282,17.5737,100377.03036168,0
+SPHQ.US,D,20140328,000000,17.6322,17.7282,17.6163,17.6747,38810.930217814,0
+SPHQ.US,D,20140331,000000,17.7777,17.8589,17.7718,17.85,65191.496674931,0
+SPHQ.US,D,20140401,000000,17.85,17.9173,17.8233,17.9173,142922.42196442,0
+SPHQ.US,D,20140402,000000,17.95,18.0015,17.9104,17.9837,69168.324401767,0
+SPHQ.US,D,20140403,000000,18.053,18.053,17.95,18.0104,29002.162388775,0
+SPHQ.US,D,20140404,000000,18.0817,18.1094,17.8332,17.8421,40004.584451719,0
+SPHQ.US,D,20140407,000000,17.7965,17.8233,17.6579,17.6668,70632.621050805,0
+SPHQ.US,D,20140408,000000,17.6668,17.753,17.6252,17.7183,65152.112144372,0
+SPHQ.US,D,20140409,000000,17.7777,17.8827,17.7371,17.8827,27132.911976796,0
+SPHQ.US,D,20140410,000000,17.8926,17.9173,17.5916,17.6252,50292.02580603,0
+SPHQ.US,D,20140411,000000,17.5282,17.5826,17.4529,17.4787,31868.144381858,0
+SPHQ.US,D,20140414,000000,17.5361,17.6747,17.4688,17.5826,73660.180605161,0
+SPHQ.US,D,20140415,000000,17.6747,17.6747,17.4598,17.6668,182449.34275062,0
+SPHQ.US,D,20140416,000000,17.7282,17.85,17.7282,17.85,48133.955503275,0
+SPHQ.US,D,20140417,000000,17.8589,17.9025,17.8233,17.8926,55095.928674633,0
+SPHQ.US,D,20140421,000000,17.9104,17.9173,17.8658,17.9025,62231.597724359,0
+SPHQ.US,D,20140422,000000,17.95,17.9916,17.8926,17.9342,115299.72800501,0
+SPHQ.US,D,20140423,000000,17.8926,17.95,17.8926,17.9262,52646.008901828,0
+SPHQ.US,D,20140424,000000,17.9262,17.9837,17.8658,17.8926,63507.050598659,0
+SPHQ.US,D,20140425,000000,17.8233,17.8827,17.7619,17.8044,36760.91490916,0
+SPHQ.US,D,20140428,000000,17.8332,17.9411,17.7371,17.8926,93637.226337072,0
+SPHQ.US,D,20140429,000000,17.95,17.9748,17.8926,17.9262,48896.399620533,0
+SPHQ.US,D,20140430,000000,17.9262,18.0104,17.9173,18.0104,58512.284235802,0
+SPHQ.US,D,20140501,000000,17.957,18.0104,17.9025,17.95,96921.290269949,0
+SPHQ.US,D,20140502,000000,17.9837,18.048,17.9411,17.9659,72206.992413461,0
+SPHQ.US,D,20140505,000000,17.9262,17.9916,17.8421,17.9837,59039.431029456,0
+SPHQ.US,D,20140506,000000,17.9837,17.9837,17.8658,17.8748,28474.005735364,0
+SPHQ.US,D,20140507,000000,17.957,18.0015,17.8421,18.0015,62875.888249935,0
+SPHQ.US,D,20140508,000000,18.0015,18.1094,17.957,18.0015,57361.044111731,0
+SPHQ.US,D,20140509,000000,17.9916,18.0629,17.957,18.053,32762.880127407,0
+SPHQ.US,D,20140512,000000,18.1609,18.2194,18.152,18.2194,61456.025430248,0
+SPHQ.US,D,20140513,000000,18.2679,18.2679,18.2104,18.2283,23002.585566751,0
+SPHQ.US,D,20140514,000000,18.1857,18.2104,18.1273,18.1273,36029.7764444,0
+SPHQ.US,D,20140515,000000,18.1005,18.1273,17.9104,17.9659,111198.68752795,0
+SPHQ.US,D,20140516,000000,17.9659,18.0817,17.9659,18.0629,27234.90781235,0
+SPHQ.US,D,20140519,000000,18.0817,18.0906,18.0292,18.0906,46898.897019294,0
+SPHQ.US,D,20140520,000000,18.0906,18.0906,17.8827,17.9262,48987.286998749,0
+SPHQ.US,D,20140521,000000,17.9837,18.0629,17.9025,18.0629,45916.303474801,0
+SPHQ.US,D,20140522,000000,18.0382,18.1005,18.0203,18.0817,23831.680428034,0
+SPHQ.US,D,20140523,000000,18.1094,18.1431,18.053,18.1431,29641.403615562,0
+SPHQ.US,D,20140527,000000,18.2194,18.2194,18.1768,18.2104,38036.36778346,0
+SPHQ.US,D,20140528,000000,18.2431,18.2431,18.1857,18.1926,40672.101751729,0
+SPHQ.US,D,20140529,000000,18.2431,18.2966,18.1926,18.2867,25877.656297655,0
+SPHQ.US,D,20140530,000000,18.251,18.3728,18.251,18.3639,35215.829479486,0
+SPHQ.US,D,20140602,000000,18.3461,18.4115,18.3214,18.3917,56590.52111641,0
+SPHQ.US,D,20140603,000000,18.3461,18.3728,18.3214,18.3639,42833.201633757,0
+SPHQ.US,D,20140604,000000,18.3639,18.4342,18.3382,18.4263,300544.36256566,0
+SPHQ.US,D,20140605,000000,18.462,18.5442,18.3728,18.5352,84911.028168563,0
+SPHQ.US,D,20140606,000000,18.5442,18.6154,18.5442,18.6154,42612.042346765,0
+SPHQ.US,D,20140609,000000,18.6501,18.7184,18.6402,18.667,62344.702017251,0
+SPHQ.US,D,20140610,000000,18.6848,18.6848,18.5877,18.6234,58367.874290415,0
+SPHQ.US,D,20140611,000000,18.5352,18.562,18.4946,18.5204,24175.032745739,0
+SPHQ.US,D,20140612,000000,18.5442,18.5442,18.3382,18.3728,39828.868853835,0
+SPHQ.US,D,20140613,000000,18.3639,18.4263,18.3382,18.4016,32244.822071576,0
+SPHQ.US,D,20140616,000000,18.3818,18.453,18.3818,18.4263,106339.24237266,0
+SPHQ.US,D,20140617,000000,18.3818,18.462,18.3818,18.453,65848.915377362,0
+SPHQ.US,D,20140618,000000,18.462,18.6333,18.462,18.6333,64164.469301089,0
+SPHQ.US,D,20140619,000000,18.6501,18.667,18.6056,18.667,35267.332327142,0
+SPHQ.US,D,20140620,000000,18.6818,18.7066,18.6551,18.6986,22741.03188944,0
+SPHQ.US,D,20140623,000000,18.7333,18.7333,18.5937,18.6303,45951.648566329,0
+SPHQ.US,D,20140624,000000,18.6303,18.6382,18.4996,18.5333,31364.224362637,0
+SPHQ.US,D,20140625,000000,18.458,18.5768,18.458,18.5679,46270.764249844,0
+SPHQ.US,D,20140626,000000,18.5768,18.5768,18.4303,18.5254,22806.672773707,0
+SPHQ.US,D,20140627,000000,18.5254,18.5868,18.5085,18.5868,19711.452615568,0
+SPHQ.US,D,20140630,000000,18.5868,18.6036,18.5501,18.5679,18232.00807016,0
+SPHQ.US,D,20140701,000000,18.5333,18.7066,18.5333,18.6303,54519.29875284,0
+SPHQ.US,D,20140702,000000,18.6382,18.6472,18.5868,18.6125,49669.952195128,0
+SPHQ.US,D,20140703,000000,18.6472,18.7511,18.6303,18.7432,46575.741896747,0
+SPHQ.US,D,20140707,000000,18.7432,18.7432,18.6472,18.6818,66994.096342885,0
+SPHQ.US,D,20140708,000000,18.6887,18.6887,18.5868,18.6125,54375.898667209,0
+SPHQ.US,D,20140709,000000,18.6125,18.6818,18.6125,18.6818,669412.80677544,0
+SPHQ.US,D,20140710,000000,18.5254,18.6036,18.4669,18.5937,53590.227775519,0
+SPHQ.US,D,20140711,000000,18.6036,18.6125,18.5254,18.5937,58623.368809178,0
+SPHQ.US,D,20140714,000000,18.6729,18.6818,18.6303,18.6551,41530.482545992,0
+SPHQ.US,D,20140715,000000,18.6729,18.6729,18.5412,18.6036,46038.496505514,0
+SPHQ.US,D,20140716,000000,18.664,18.664,18.559,18.5768,77242.153166636,0
+SPHQ.US,D,20140717,000000,18.4996,18.5768,18.3976,18.4075,54276.93241093,0
+SPHQ.US,D,20140718,000000,18.4224,18.5768,18.3976,18.5768,47560.355160756,0
+SPHQ.US,D,20140721,000000,18.5412,18.5412,18.4491,18.5174,40947.793465652,0
+SPHQ.US,D,20140722,000000,18.5333,18.5768,18.5333,18.559,44383.336362222,0
+SPHQ.US,D,20140723,000000,18.559,18.5679,18.5174,18.5412,29969.608036898,0
+SPHQ.US,D,20140724,000000,18.5254,18.5868,18.5174,18.5501,30033.229201649,0
+SPHQ.US,D,20140725,000000,18.5174,18.5333,18.4758,18.4917,12581.84272439,0
+SPHQ.US,D,20140728,000000,18.5174,18.5501,18.4402,18.5085,73143.132409087,0
+SPHQ.US,D,20140729,000000,18.5501,18.5768,18.4075,18.4303,36400.394975569,0
+SPHQ.US,D,20140730,000000,18.458,18.4669,18.3184,18.3877,45619.404705961,0
+SPHQ.US,D,20140731,000000,18.2471,18.255,18.0233,18.0233,57958.881088441,0
+SPHQ.US,D,20140801,000000,18.0144,18.1035,17.9599,18.0332,43699.661306085,0
+SPHQ.US,D,20140804,000000,18.1223,18.1738,17.9956,18.1312,67021.362556351,0
+SPHQ.US,D,20140805,000000,18.1035,18.1481,17.9441,18.0144,68966.352450176,0
+SPHQ.US,D,20140806,000000,17.9045,18.05,17.8956,17.9956,67117.299233356,0
+SPHQ.US,D,20140807,000000,18.0332,18.0758,17.8856,17.9134,47232.150739419,0
+SPHQ.US,D,20140808,000000,17.9867,18.1738,17.953,18.1738,33884.834318498,0
+SPHQ.US,D,20140811,000000,18.2322,18.2818,18.2144,18.2144,42920.049572942,0
+SPHQ.US,D,20140812,000000,18.2322,18.255,18.1659,18.2243,59708.968048982,0
+SPHQ.US,D,20140813,000000,18.2629,18.3184,18.2144,18.2818,63154.609543132,0
+SPHQ.US,D,20140814,000000,18.3342,18.3778,18.3184,18.3778,35504.649370262,0
+SPHQ.US,D,20140815,000000,18.3877,18.4224,18.2392,18.3431,26737.046951677,0
+SPHQ.US,D,20140818,000000,18.4491,18.5333,18.3877,18.5333,52848.990713178,0
+SPHQ.US,D,20140819,000000,18.5937,18.6472,18.559,18.6382,27698.433441252,0
+SPHQ.US,D,20140820,000000,18.6214,18.7244,18.6125,18.7244,56337.046317163,0
+SPHQ.US,D,20140821,000000,18.7066,18.7769,18.6986,18.76,25863.518261044,0
+SPHQ.US,D,20140822,000000,18.76,18.7769,18.7066,18.7244,20275.964220266,0
+SPHQ.US,D,20140825,000000,18.8155,18.8373,18.769,18.8155,61053.091386823,0
+SPHQ.US,D,20140826,000000,18.7868,18.8284,18.769,18.769,62243.716041455,0
+SPHQ.US,D,20140827,000000,18.7769,18.7868,18.7333,18.769,62246.745620728,0
+SPHQ.US,D,20140828,000000,18.7432,18.7868,18.6887,18.769,19258.025584245,0
+SPHQ.US,D,20140829,000000,18.7511,18.8056,18.7244,18.7957,23160.123688992,0
+SPHQ.US,D,20140902,000000,18.7957,18.863,18.7511,18.8155,36835.64453125,0
+SPHQ.US,D,20140903,000000,18.8284,18.8878,18.8056,18.8284,23324.730829539,0
+SPHQ.US,D,20140904,000000,18.871,18.9412,18.8442,18.871,19823.547048701,0
+SPHQ.US,D,20140905,000000,18.8284,18.9591,18.7957,18.9502,40996.266734034,0
+SPHQ.US,D,20140908,000000,18.9502,18.9502,18.8442,18.8957,78468.122912796,0
+SPHQ.US,D,20140909,000000,18.8957,18.8957,18.7769,18.7868,48807.531961833,0
+SPHQ.US,D,20140910,000000,18.8234,18.8373,18.7432,18.8373,19555.934212842,0
+SPHQ.US,D,20140911,000000,18.8056,18.8373,18.7769,18.8234,46917.074494937,0
+SPHQ.US,D,20140912,000000,18.8056,18.8155,18.6986,18.7432,36952.788263172,0
+SPHQ.US,D,20140915,000000,18.7333,18.7769,18.7164,18.769,46250.567054685,0
+SPHQ.US,D,20140916,000000,18.7244,18.9046,18.7066,18.871,41629.448802272,0
+SPHQ.US,D,20140917,000000,18.863,18.9502,18.8284,18.871,36629.633140626,0
+SPHQ.US,D,20140918,000000,18.8957,18.968,18.8957,18.9412,206926.32356399,0
+SPHQ.US,D,20140919,000000,18.9908,19.0422,18.9284,18.972,50141.556702094,0
+SPHQ.US,D,20140922,000000,19.0185,19.0185,18.8749,18.8828,44039.984044517,0
+SPHQ.US,D,20140923,000000,18.865,18.865,18.7284,18.7462,31165.281990319,0
+SPHQ.US,D,20140924,000000,18.7719,18.9185,18.7462,18.8828,39973.278799222,0
+SPHQ.US,D,20140925,000000,18.8828,18.8828,18.6402,18.658,97981.643015804,0
+SPHQ.US,D,20140926,000000,18.6927,18.8482,18.6758,18.8264,12996.89508491,0
+SPHQ.US,D,20140929,000000,18.7105,18.8096,18.6927,18.7808,27635.822136259,0
+SPHQ.US,D,20140930,000000,18.8323,18.8402,18.7284,18.764,428970.2477046,0
+SPHQ.US,D,20141001,000000,18.7372,18.7372,18.4936,18.5442,382457.11711285,0
+SPHQ.US,D,20141002,000000,18.5531,18.6056,18.4164,18.5877,111040.13954595,0
+SPHQ.US,D,20141003,000000,18.6927,18.7996,18.667,18.7898,131968.47316986,0
+SPHQ.US,D,20141006,000000,18.8749,18.8749,18.6927,18.7551,250992.56396222,0
+SPHQ.US,D,20141007,000000,18.6848,18.6848,18.4768,18.4857,78944.776718551,0
+SPHQ.US,D,20141008,000000,18.4323,18.7996,18.4323,18.7808,70765.922538855,0
+SPHQ.US,D,20141009,000000,18.7105,18.764,18.4323,18.4857,84159.692508643,0
+SPHQ.US,D,20141010,000000,18.4936,18.562,18.3897,18.3897,47396.757879966,0
+SPHQ.US,D,20141013,000000,18.363,18.4323,18.1045,18.1322,39427.954529925,0
+SPHQ.US,D,20141014,000000,18.2253,18.3718,18.2154,18.2481,57026.780531847,0
+SPHQ.US,D,20141015,000000,18.0758,18.1966,17.7886,18.1322,172296.21274412,0
+SPHQ.US,D,20141016,000000,17.8856,18.2154,17.8856,18.157,102286.67516397,0
+SPHQ.US,D,20141017,000000,18.3283,18.4164,18.256,18.363,66335.667780698,0
+SPHQ.US,D,20141020,000000,18.2837,18.5026,18.2837,18.4857,50296.065245061,0
+SPHQ.US,D,20141021,000000,18.5877,18.8264,18.5442,18.8096,154611.54866278,0
+SPHQ.US,D,20141022,000000,18.865,18.9096,18.7105,18.7204,84283.905258872,0
+SPHQ.US,D,20141023,000000,18.8996,19.0086,18.8749,18.8749,192348.99795788,0
+SPHQ.US,D,20141024,000000,18.9551,19.0502,18.865,19.0502,229603.73428868,0
+SPHQ.US,D,20141027,000000,19.0086,19.1195,18.865,19.0591,294090.34885256,0
+SPHQ.US,D,20141028,000000,19.1442,19.2254,19.1026,19.2254,95426.697828172,0
+SPHQ.US,D,20141029,000000,19.275,19.275,19.0848,19.1799,74845.755961003,0
+SPHQ.US,D,20141030,000000,19.1542,19.374,19.1195,19.3304,415139.20845963,0
+SPHQ.US,D,20141031,000000,19.5453,19.5453,19.4403,19.5106,74373.14159428,0
+SPHQ.US,D,20141103,000000,19.5542,19.5542,19.4314,19.5106,124281.42069228,0
+SPHQ.US,D,20141104,000000,19.4928,19.5374,19.4314,19.5007,43284.608945564,0
+SPHQ.US,D,20141105,000000,19.6314,19.6314,19.5284,19.6047,204345.12202265,0
+SPHQ.US,D,20141106,000000,19.6592,19.7285,19.5958,19.7285,44607.525228488,0
+SPHQ.US,D,20141107,000000,19.7374,19.7374,19.6502,19.7136,56264.336414589,0
+SPHQ.US,D,20141110,000000,19.7374,19.7859,19.6859,19.7859,141215.75897347,0
+SPHQ.US,D,20141111,000000,19.8324,19.8928,19.7285,19.7512,117080.11075829,0
+SPHQ.US,D,20141112,000000,19.7512,19.8048,19.7047,19.7859,79687.023640651,0
+SPHQ.US,D,20141113,000000,19.8236,19.876,19.7285,19.8048,48413.686656229,0
+SPHQ.US,D,20141114,000000,19.7859,19.8146,19.7285,19.7374,61761.003077151,0
+SPHQ.US,D,20141117,000000,19.7434,19.8048,19.7047,19.7859,75483.987328033,0
+SPHQ.US,D,20141118,000000,19.7512,19.9216,19.7512,19.876,61777.160833278,0
+SPHQ.US,D,20141119,000000,19.9028,19.9404,19.8324,19.9216,48278.365448664,0
+SPHQ.US,D,20141120,000000,19.876,19.9711,19.8661,19.9562,75155.782906696,0
+SPHQ.US,D,20141121,000000,20.1374,20.1444,20.0424,20.086,130638.48786863,0
+SPHQ.US,D,20141124,000000,20.1444,20.1543,20.086,20.1444,128722.78390778,0
+SPHQ.US,D,20141125,000000,20.189,20.189,20.1216,20.1444,84434.374362808,0
+SPHQ.US,D,20141126,000000,20.179,20.2078,20.1444,20.1988,57753.879557576,0
+SPHQ.US,D,20141128,000000,20.2494,20.3296,20.2157,20.2315,52117.852248417,0
+SPHQ.US,D,20141201,000000,20.1543,20.189,20.086,20.1127,473832.2575921,0
+SPHQ.US,D,20141202,000000,20.1216,20.2236,20.1048,20.2157,132994.49068394,0
+SPHQ.US,D,20141203,000000,20.2157,20.3206,20.2157,20.3206,121401.30066259,0
+SPHQ.US,D,20141204,000000,20.3206,20.3206,20.189,20.2751,142709.34155549,0
+SPHQ.US,D,20141205,000000,20.3028,20.3384,20.2652,20.3206,120441.93389253,0
+SPHQ.US,D,20141208,000000,20.2929,20.3384,20.1374,20.2078,153558.26493522,0
+SPHQ.US,D,20141209,000000,20.0572,20.1692,19.9711,20.1692,116180.32571395,0
+SPHQ.US,D,20141210,000000,20.179,20.179,19.8424,19.876,221813.6761158,0
+SPHQ.US,D,20141211,000000,19.9493,20.1444,19.9493,19.9948,429922.54545636,0
+SPHQ.US,D,20141212,000000,19.9028,20.0136,19.7374,19.7374,224994.73435336,0
+SPHQ.US,D,20141215,000000,19.8424,19.9126,19.58,19.669,636783.22813608,0
+SPHQ.US,D,20141216,000000,19.58,19.9493,19.5612,19.5888,373338.0834985,0
+SPHQ.US,D,20141217,000000,19.6592,19.9216,19.571,19.884,72490.763005447,0
+SPHQ.US,D,20141218,000000,20.0038,20.3118,20.0038,20.284,115120.98282785,0
+SPHQ.US,D,20141219,000000,20.3682,20.3959,20.2702,20.3592,184425.63829695,0
+SPHQ.US,D,20141222,000000,20.4048,20.5058,20.387,20.4979,133818.53624644,0
+SPHQ.US,D,20141223,000000,20.5514,20.6464,20.5424,20.6118,79702.171537019,0
+SPHQ.US,D,20141224,000000,20.6801,20.6801,20.6028,20.6028,119918.82653791,0
+SPHQ.US,D,20141226,000000,20.6732,20.7068,20.585,20.6306,236840.38931421,0
+SPHQ.US,D,20141229,000000,20.6207,20.6732,20.6028,20.6564,134554.72400999,0
+SPHQ.US,D,20141230,000000,20.6306,20.6464,20.5058,20.5157,350375.89232206,0
+SPHQ.US,D,20141231,000000,20.5781,20.7514,20.3504,20.3504,140493.70924653,0
+SPHQ.US,D,20150102,000000,20.4732,20.4732,20.1572,20.3246,148345.36886465,0
+SPHQ.US,D,20150105,000000,20.2622,20.2622,19.9582,20.0068,146634.66643467,0
+SPHQ.US,D,20150106,000000,20.0166,20.1166,19.7394,19.878,199125.15693377,0
+SPHQ.US,D,20150107,000000,20.0068,20.1572,19.9513,20.1256,211582.78690793,0
+SPHQ.US,D,20150108,000000,20.2355,20.4563,20.2108,20.4474,280484.5083336,0
+SPHQ.US,D,20150109,000000,20.4563,20.482,20.2108,20.2702,280496.6266507,0
+SPHQ.US,D,20150112,000000,20.288,20.3068,20.0602,20.1335,140085.72590432,0
+SPHQ.US,D,20150113,000000,20.2454,20.4048,19.9424,20.0701,173202.05694701,0
+SPHQ.US,D,20150114,000000,19.9058,20.0166,19.8067,19.9968,353627.64074269,0
+SPHQ.US,D,20150115,000000,20.0899,20.1078,19.878,19.9246,102213.9652614,0
+SPHQ.US,D,20150116,000000,19.886,20.1256,19.8255,20.0899,162334.95609163,0
+SPHQ.US,D,20150120,000000,20.1078,20.2206,19.974,20.1256,362823.42369865,0
+SPHQ.US,D,20150121,000000,20.0354,20.2543,20.0166,20.2108,94562.257875361,0
+SPHQ.US,D,20150122,000000,20.3157,20.5356,20.1652,20.5157,173117.22872734,0
+SPHQ.US,D,20150123,000000,20.4652,20.49,20.3682,20.3771,346702.02252261,0
+SPHQ.US,D,20150126,000000,20.3414,20.4098,20.2543,20.4098,184663.96519983,0
+SPHQ.US,D,20150127,000000,20.2543,20.3068,20.0899,20.2108,147651.59521093,0
+SPHQ.US,D,20150128,000000,20.2543,20.3246,19.974,19.974,94169.422429516,0
+SPHQ.US,D,20150129,000000,20.0166,20.1484,19.8592,20.1484,99049.064779965,0
+SPHQ.US,D,20150130,000000,19.9652,20.0354,19.772,19.7968,120800.43410661,0
+SPHQ.US,D,20150202,000000,19.8344,20.0444,19.6057,19.9968,94520.853625285,0
+SPHQ.US,D,20150203,000000,20.1078,20.3246,20.08,20.3246,511851.45775968,0
+SPHQ.US,D,20150204,000000,20.1929,20.3682,20.183,20.2108,325706.02829493,0
+SPHQ.US,D,20150205,000000,20.2978,20.4385,20.2286,20.4098,111739.97235821,0
+SPHQ.US,D,20150206,000000,20.4286,20.482,20.2978,20.3335,211065.73871186,0
+SPHQ.US,D,20150209,000000,20.3414,20.3592,20.2018,20.2454,75551.647931815,0
+SPHQ.US,D,20150210,000000,20.3504,20.4652,20.2622,20.4474,86996.388568745,0
+SPHQ.US,D,20150211,000000,20.3504,20.482,20.3246,20.4187,77020.993879643,0
+SPHQ.US,D,20150212,000000,20.4563,20.5424,20.4048,20.5157,194486.87106547,0
+SPHQ.US,D,20150213,000000,20.5424,20.6395,20.5256,20.6306,164789.92516322,0
+SPHQ.US,D,20150217,000000,20.6306,20.6652,20.5424,20.6118,1035768.7199074,0
+SPHQ.US,D,20150218,000000,20.6028,20.689,20.5256,20.689,79073.028907812,0
+SPHQ.US,D,20150219,000000,20.585,20.6989,20.585,20.6564,85387.681974319,0
+SPHQ.US,D,20150220,000000,20.5424,20.8158,20.5424,20.789,174328.05057713,0
+SPHQ.US,D,20150223,000000,20.8227,20.8227,20.7346,20.789,211841.31100597,0
+SPHQ.US,D,20150224,000000,20.6989,20.8554,20.6989,20.8464,94780.387583079,0
+SPHQ.US,D,20150225,000000,20.8396,20.891,20.7613,20.8554,117105.35725224,0
+SPHQ.US,D,20150226,000000,20.789,20.891,20.7792,20.8306,106206.95074437,0
+SPHQ.US,D,20150227,000000,20.7613,20.8652,20.7613,20.7613,186374.6676298,0
+SPHQ.US,D,20150302,000000,20.7613,20.9286,20.7256,20.9,155237.66171271,0
+SPHQ.US,D,20150303,000000,20.8396,20.8811,20.6989,20.8068,106615.94394634,0
+SPHQ.US,D,20150304,000000,20.798,20.798,20.6028,20.6732,519474.8890725,0
+SPHQ.US,D,20150305,000000,20.6989,20.7712,20.6732,20.7613,86140.027493997,0
+SPHQ.US,D,20150306,000000,20.6652,20.6652,20.3959,20.4385,167820.51429685,0
+SPHQ.US,D,20150309,000000,20.4385,20.585,20.4187,20.585,61657.99738184,0
+SPHQ.US,D,20150310,000000,20.3959,20.4474,20.28,20.288,136932.94373998,0
+SPHQ.US,D,20150311,000000,20.2622,20.3504,20.2018,20.2355,126409.1952023,0
+SPHQ.US,D,20150312,000000,20.28,20.5157,20.2454,20.4979,77678.412582073,0
+SPHQ.US,D,20150313,000000,20.4474,20.482,20.2454,20.387,55366.571089766,0
+SPHQ.US,D,20150316,000000,20.4652,20.6306,20.4652,20.6207,93349.416306055,0
+SPHQ.US,D,20150317,000000,20.5424,20.5781,20.28,20.5256,801693.3266105,0
+SPHQ.US,D,20150318,000000,20.4474,20.8306,20.3592,20.7514,111193.63822915,0
+SPHQ.US,D,20150319,000000,20.689,20.7346,20.6028,20.6464,67150.624605368,0
+SPHQ.US,D,20150320,000000,20.7801,20.892,20.7732,20.8326,51318.043320115,0
+SPHQ.US,D,20150323,000000,20.8246,20.893,20.8088,20.8088,103787.3267643,0
+SPHQ.US,D,20150324,000000,20.8246,20.8662,20.7168,20.7356,128536.96971231,0
+SPHQ.US,D,20150325,000000,20.7623,20.7623,20.4474,20.4563,68657.335364241,0
+SPHQ.US,D,20150326,000000,20.4286,20.482,20.2702,20.3959,150778.12102157,0
+SPHQ.US,D,20150327,000000,20.4187,20.4979,20.3682,20.4732,48243.020357135,0
+SPHQ.US,D,20150330,000000,20.594,20.7524,20.5434,20.7168,213052.13285576,0
+SPHQ.US,D,20150331,000000,20.594,20.7356,20.5603,20.5702,111495.58629679,0
+SPHQ.US,D,20150401,000000,20.5781,20.5781,20.3414,20.482,116448.94840957,0
+SPHQ.US,D,20150402,000000,20.4286,20.6216,20.4187,20.5434,360064.48683991,0
+SPHQ.US,D,20150406,000000,20.4187,20.7444,20.4187,20.6732,411958.15022206,0
+SPHQ.US,D,20150407,000000,20.69,20.7266,20.6038,20.6216,320919.29304221,0
+SPHQ.US,D,20150408,000000,20.594,20.7078,20.5781,20.6574,450509.54648207,0
+SPHQ.US,D,20150409,000000,20.6316,20.7356,20.6038,20.7356,69579.337323256,0
+SPHQ.US,D,20150410,000000,20.7168,20.8178,20.7168,20.79,52463.224285638,0
+SPHQ.US,D,20150413,000000,20.79,20.8178,20.6474,20.6732,368959.331588,0
+SPHQ.US,D,20150414,000000,20.6474,20.7266,20.5524,20.69,98541.105321713,0
+SPHQ.US,D,20150415,000000,20.8178,20.8246,20.7266,20.7356,87795.18763729,0
+SPHQ.US,D,20150416,000000,20.7524,20.7623,20.6662,20.7168,166881.34472195,0
+SPHQ.US,D,20150417,000000,20.5702,20.6316,20.4187,20.4979,189781.93445315,0
+SPHQ.US,D,20150420,000000,20.6316,20.7444,20.6038,20.6999,208166.43134677,0
+SPHQ.US,D,20150421,000000,20.69,20.7801,20.6574,20.6811,63663.578861142,0
+SPHQ.US,D,20150422,000000,20.6474,20.7722,20.6038,20.7524,273466.99287555,0
+SPHQ.US,D,20150423,000000,20.6999,20.8574,20.6474,20.79,80176.805623259,0
+SPHQ.US,D,20150424,000000,20.79,20.8246,20.7356,20.79,120327.81973988,0
+SPHQ.US,D,20150427,000000,20.8662,20.893,20.6999,20.7266,124546.00394887,0
+SPHQ.US,D,20150428,000000,20.69,20.7266,20.5603,20.7168,56114.877170412,0
+SPHQ.US,D,20150429,000000,20.6574,20.6574,20.5266,20.6038,98425.981309305,0
+SPHQ.US,D,20150430,000000,20.5068,20.5524,20.3246,20.3959,115080.58843754,0
+SPHQ.US,D,20150501,000000,20.5167,20.6316,20.482,20.6038,124662.13782104,0
+SPHQ.US,D,20150504,000000,20.6216,20.7356,20.6216,20.69,92271.895944314,0
+SPHQ.US,D,20150505,000000,20.6216,20.6732,20.4385,20.4732,82116.746218295,0
+SPHQ.US,D,20150506,000000,20.5434,20.5524,20.3246,20.4187,108489.23379735,0
+SPHQ.US,D,20150507,000000,20.3959,20.5603,20.3592,20.5266,61540.853649916,0
+SPHQ.US,D,20150508,000000,20.6038,20.799,20.6038,20.7266,106752.27501366,0
+SPHQ.US,D,20150511,000000,20.6574,20.7444,20.6405,20.6474,62500.220419976,0
+SPHQ.US,D,20150512,000000,20.6128,20.6732,20.4979,20.6405,58121.468509472,0
+SPHQ.US,D,20150513,000000,20.6128,20.7444,20.5781,20.6216,1025110.6600219,0
+SPHQ.US,D,20150514,000000,20.7524,20.8246,20.6811,20.8246,83713.334495626,0
+SPHQ.US,D,20150515,000000,20.8474,20.8662,20.8178,20.8662,35035.064582811,0
+SPHQ.US,D,20150518,000000,20.8662,20.9306,20.8246,20.9019,61657.99738184,0
+SPHQ.US,D,20150519,000000,20.9019,20.9554,20.8742,20.9118,75616.278956325,0
+SPHQ.US,D,20150520,000000,20.9118,20.9822,20.8662,20.9019,40603.431288188,0
+SPHQ.US,D,20150521,000000,20.8574,20.9554,20.8574,20.9366,66605.300336071,0
+SPHQ.US,D,20150522,000000,20.8474,20.9306,20.8474,20.8474,46421.23335378,0
+SPHQ.US,D,20150526,000000,20.8088,20.8088,20.6216,20.6662,88114.303320803,0
+SPHQ.US,D,20150527,000000,20.69,20.8246,20.6662,20.799,95687.241645725,0
+SPHQ.US,D,20150528,000000,20.7524,20.79,20.7078,20.7623,68415.978882089,0
+SPHQ.US,D,20150529,000000,20.7078,20.7524,20.594,20.6405,45048.833942716,0
+SPHQ.US,D,20150601,000000,20.69,20.7266,20.5781,20.6999,51349.348972612,0
+SPHQ.US,D,20150602,000000,20.6038,20.69,20.5524,20.6216,63833.235300479,0
+SPHQ.US,D,20150603,000000,20.6216,20.7356,20.6216,20.6811,44591.367472362,0
+SPHQ.US,D,20150604,000000,20.6999,20.6999,20.4732,20.5167,94664.253710915,0
+SPHQ.US,D,20150605,000000,20.4187,20.4979,20.3682,20.4286,76871.534635465,0
+SPHQ.US,D,20150608,000000,20.4385,20.4385,20.3414,20.3414,106410.94241547,0
+SPHQ.US,D,20150609,000000,20.387,20.387,20.3157,20.3414,63714.07184904,0
+SPHQ.US,D,20150610,000000,20.3959,20.5603,20.3959,20.5266,121973.89114536,0
+SPHQ.US,D,20150611,000000,20.6216,20.6405,20.5434,20.6038,107106.73578871,0
+SPHQ.US,D,20150612,000000,20.5266,20.594,20.4732,20.4979,45279.081967531,0
+SPHQ.US,D,20150615,000000,20.3592,20.4187,20.2978,20.4098,102191.74834673,0
+SPHQ.US,D,20150616,000000,20.3959,20.5266,20.3682,20.49,74820.509467054,0
+SPHQ.US,D,20150617,000000,20.5603,20.6316,20.4652,20.594,78926.599242909,0
+SPHQ.US,D,20150618,000000,20.6732,20.8742,20.6474,20.8178,53718.479964779,0
+SPHQ.US,D,20150619,000000,20.79,20.8326,20.7434,20.7524,120853.95667378,0
+SPHQ.US,D,20150622,000000,20.8326,20.8831,20.799,20.799,46526.258768607,0
+SPHQ.US,D,20150623,000000,20.8574,20.893,20.7524,20.7801,75568.815547701,0
+SPHQ.US,D,20150624,000000,20.7801,20.8326,20.6395,20.6395,55945.220731075,0
+SPHQ.US,D,20150625,000000,20.7068,20.7256,20.5682,20.5771,103717.64644101,0
+SPHQ.US,D,20150626,000000,20.6028,20.6801,20.585,20.6306,87717.428435927,0
+SPHQ.US,D,20150629,000000,20.4712,20.5504,20.2672,20.286,105420.26999292,0
+SPHQ.US,D,20150630,000000,20.393,20.4365,20.2514,20.2949,110939.15357015,0
+SPHQ.US,D,20150701,000000,20.481,20.5148,20.393,20.5148,90783.362661085,0
+SPHQ.US,D,20150702,000000,20.5682,20.585,20.4464,20.4959,71376.88769242,0
+SPHQ.US,D,20150706,000000,20.3662,20.5048,20.3474,20.4464,90327.915910247,0
+SPHQ.US,D,20150707,000000,20.4642,20.6464,20.3048,20.6395,169874.56904454,0
+SPHQ.US,D,20150708,000000,20.489,20.5148,20.3394,20.3741,141166.27584533,0
+SPHQ.US,D,20150709,000000,20.6464,20.6464,20.393,20.4088,155577.98445114,0
+SPHQ.US,D,20150710,000000,20.5771,20.6306,20.4959,20.585,77276.488398406,0
+SPHQ.US,D,20150713,000000,20.7346,20.79,20.7068,20.7801,121194.27941221,0
+SPHQ.US,D,20150714,000000,20.79,20.8326,20.7524,20.8246,34910.851832583,0
+SPHQ.US,D,20150715,000000,20.8326,20.8415,20.7434,20.7524,72317.067127078,0
+SPHQ.US,D,20150716,000000,20.893,20.893,20.8326,20.8662,71945.43873615,0
+SPHQ.US,D,20150717,000000,20.8662,20.8742,20.7801,20.8246,85446.253840281,0
+SPHQ.US,D,20150720,000000,20.8662,20.8662,20.79,20.8178,164087.06277168,0
+SPHQ.US,D,20150721,000000,20.8088,20.8178,20.6464,20.7068,102809.7825186,0
+SPHQ.US,D,20150722,000000,20.7524,20.7524,20.6652,20.689,260884.1402914,0
+SPHQ.US,D,20150723,000000,20.7346,20.7346,20.5346,20.585,124256.17419833,0
+SPHQ.US,D,20150724,000000,20.5414,20.5771,20.4028,20.4365,89758.355006758,0
+SPHQ.US,D,20150727,000000,20.3474,20.3741,20.286,20.3216,164312.26149771,0
+SPHQ.US,D,20150728,000000,20.4365,20.6028,20.3662,20.593,93503.924849022,0
+SPHQ.US,D,20150729,000000,20.6306,20.8246,20.6306,20.8088,176796.14782558,0
+SPHQ.US,D,20150730,000000,20.7722,20.8415,20.7068,20.8246,49138.765962443,0
+SPHQ.US,D,20150731,000000,20.8742,20.9118,20.8178,20.8415,96340.620909124,0
+SPHQ.US,D,20150803,000000,20.8474,20.8474,20.689,20.7722,101168.76041192,0
+SPHQ.US,D,20150804,000000,20.799,20.8742,20.7346,20.7623,89758.355006758,0
+SPHQ.US,D,20150805,000000,20.8742,20.9554,20.8178,20.8831,380717.12874989,0
+SPHQ.US,D,20150806,000000,20.893,20.9217,20.689,20.7623,57078.283379503,0
+SPHQ.US,D,20150807,000000,20.7256,20.7256,20.6118,20.7068,51971.422583513,0
+SPHQ.US,D,20150810,000000,20.8246,20.9306,20.7623,20.9306,71718.22029061,0
+SPHQ.US,D,20150811,000000,20.799,20.8326,20.6989,20.7722,82343.964663836,0
+SPHQ.US,D,20150812,000000,20.6652,20.7623,20.4712,20.7524,67744.422143047,0
+SPHQ.US,D,20150813,000000,20.7256,20.8415,20.7068,20.7434,65815.590005349,0
+SPHQ.US,D,20150814,000000,20.7623,20.8662,20.7524,20.8662,46526.258768607,0
+SPHQ.US,D,20150817,000000,20.7801,20.9306,20.7168,20.9217,341679.9899463,0
+SPHQ.US,D,20150818,000000,20.9118,20.9643,20.8831,20.9118,112568.05735974,0
+SPHQ.US,D,20150819,000000,20.8742,20.8831,20.689,20.8178,69560.149987855,0
+SPHQ.US,D,20150820,000000,20.6732,20.6732,20.4544,20.4544,138217.4853521,0
+SPHQ.US,D,20150821,000000,20.286,20.3394,19.9087,19.9275,303437.61077221,0
+SPHQ.US,D,20150824,000000,19.0442,19.7552,16.4528,19.2532,704635.70527323,0
+SPHQ.US,D,20150825,000000,19.8701,19.8701,19.3878,19.3878,267241.20746775,0
+SPHQ.US,D,20150826,000000,19.4918,19.6057,19.0967,19.5621,243184.32831369,0
+SPHQ.US,D,20150827,000000,19.774,19.9681,19.6156,19.9602,203012.10714215,0
+SPHQ.US,D,20150828,000000,19.8988,19.975,19.8176,19.9374,215265.74544521,0
+SPHQ.US,D,20150831,000000,19.8612,19.8988,19.7404,19.7651,202670.77454397,0
+SPHQ.US,D,20150901,000000,19.4304,19.5096,19.2106,19.2452,367893.92954335,0
+SPHQ.US,D,20150902,000000,19.5196,19.5968,19.3631,19.5968,185534.46431118,0
+SPHQ.US,D,20150903,000000,19.6612,19.8087,19.6512,19.7156,72625.074353256,0
+SPHQ.US,D,20150904,000000,19.4641,19.474,19.3195,19.3968,96456.754781288,0
+SPHQ.US,D,20150908,000000,19.6978,19.8454,19.6235,19.8364,110981.56767998,0
+SPHQ.US,D,20150909,000000,19.975,19.9938,19.572,19.6156,135264.65541983,0
+SPHQ.US,D,20150910,000000,19.5898,19.774,19.5374,19.6433,76643.306330167,0
+SPHQ.US,D,20150911,000000,19.581,19.7314,19.5374,19.7156,100087.20061115,0
+SPHQ.US,D,20150914,000000,19.7552,19.7552,19.6334,19.6512,92824.289231917,0
+SPHQ.US,D,20150915,000000,19.7156,19.9275,19.68,19.8889,76145.445469494,0
+SPHQ.US,D,20150916,000000,19.88,20.085,19.88,20.0562,91801.301297105,0
+SPHQ.US,D,20150917,000000,20.0394,20.2949,20.0008,20.0107,97540.334301577,0
+SPHQ.US,D,20150918,000000,19.7899,19.9176,19.681,19.7146,73887.399050702,0
+SPHQ.US,D,20150921,000000,19.7899,19.9384,19.7473,19.8454,110552.37728286,0
+SPHQ.US,D,20150922,000000,19.6324,19.6424,19.4988,19.6146,94177.50130758,0
+SPHQ.US,D,20150923,000000,19.6047,19.67,19.472,19.5612,63461.606909551,0
+SPHQ.US,D,20150924,000000,19.4294,19.5532,19.3166,19.5443,78043.981814454,0
+SPHQ.US,D,20150925,000000,19.6602,19.7552,19.4988,19.58,201566.99782852,0
+SPHQ.US,D,20150928,000000,19.4809,19.4809,19.171,19.1997,136287.64335464,0
+SPHQ.US,D,20150929,000000,19.2344,19.3066,19.1542,19.269,130875.80491174,0
+SPHQ.US,D,20150930,000000,19.4037,19.5612,19.37,19.5354,117438.61097237,0
+SPHQ.US,D,20151001,000000,19.571,19.571,19.2878,19.472,156510.08500773,0
+SPHQ.US,D,20151002,000000,19.3166,19.7404,19.2344,19.7404,73621.805934359,0
+SPHQ.US,D,20151005,000000,19.8701,20.1384,19.8701,20.1315,73161.309884731,0
+SPHQ.US,D,20151006,000000,20.1137,20.1384,19.9938,20.0216,62557.782426179,0
+SPHQ.US,D,20151007,000000,20.0662,20.18,19.976,20.1384,119811.78140357,0
+SPHQ.US,D,20151008,000000,20.1048,20.4296,20.086,20.387,333573.84566917,0
+SPHQ.US,D,20151009,000000,20.4108,20.4751,20.3682,20.4296,82997.343927235,0
+SPHQ.US,D,20151012,000000,20.4394,20.483,20.3959,20.4394,76532.221756791,0
+SPHQ.US,D,20151013,000000,20.3504,20.4573,20.2978,20.3246,76224.214530615,0
+SPHQ.US,D,20151014,000000,20.3414,20.3682,20.1454,20.1702,41553.709320426,0
+SPHQ.US,D,20151015,000000,20.2444,20.3682,20.1543,20.3592,55331.225998237,0
+SPHQ.US,D,20151016,000000,20.3959,20.4296,20.3157,20.4196,104226.61575901,0
+SPHQ.US,D,20151019,000000,20.3771,20.4108,20.3414,20.4108,193660.80578347,0
+SPHQ.US,D,20151020,000000,20.4108,20.482,20.3682,20.4196,71456.666613299,0
+SPHQ.US,D,20151021,000000,20.491,20.5534,20.387,20.4048,74304.471130738,0
+SPHQ.US,D,20151022,000000,20.4998,20.795,20.4998,20.7762,88869.678419756,0
+SPHQ.US,D,20151023,000000,20.8792,20.8792,20.6762,20.785,124098.6360761,0
+SPHQ.US,D,20151026,000000,20.7762,20.8038,20.7395,20.7672,449657.22484636,0
+SPHQ.US,D,20151027,000000,20.694,20.694,20.5534,20.6434,692440.63883614,0
+SPHQ.US,D,20151028,000000,20.694,20.795,20.5622,20.785,175369.21598759,0
+SPHQ.US,D,20151029,000000,20.8128,20.8534,20.7118,20.8376,150637.75051521,0
+SPHQ.US,D,20151030,000000,20.8207,20.8633,20.7474,20.7474,151880.88787725,0
+SPHQ.US,D,20151102,000000,20.8207,20.9604,20.7574,20.9435,101991.79611466,0
+SPHQ.US,D,20151103,000000,20.9346,21.0306,20.8633,20.9524,315731.64346558,0
+SPHQ.US,D,20151104,000000,21.0128,21.0128,20.8633,20.9078,192252.05142111,0
+SPHQ.US,D,20151105,000000,20.9078,20.9604,20.8286,20.9435,182932.05571493,0
+SPHQ.US,D,20151106,000000,20.8712,20.9276,20.7019,20.8038,86272.31912229,0
+SPHQ.US,D,20151109,000000,20.8038,20.8038,20.5286,20.6692,373733.94852361,0
+SPHQ.US,D,20151110,000000,20.5969,20.7474,20.5722,20.7207,94739.993192761,0
+SPHQ.US,D,20151111,000000,20.7762,20.7762,20.6434,20.6762,181128.44618722,0
+SPHQ.US,D,20151112,000000,20.5454,20.5722,20.3592,20.3682,167352.94922892,0
+SPHQ.US,D,20151113,000000,20.279,20.3068,20.1454,20.1543,192081.38512202,0
+SPHQ.US,D,20151116,000000,20.1702,20.483,20.1543,20.4751,121840.5896573,0
+SPHQ.US,D,20151117,000000,20.5187,20.6068,20.4474,20.4998,127150.43226464,0
+SPHQ.US,D,20151118,000000,20.5791,20.795,20.5454,20.785,105243.54453528,0
+SPHQ.US,D,20151119,000000,20.7306,20.8376,20.7306,20.8128,136972.32827054,0
+SPHQ.US,D,20151120,000000,20.899,21.0484,20.899,20.9692,167578.14795495,0
+SPHQ.US,D,20151123,000000,20.996,21.0484,20.9178,20.9604,191853.15681672,0
+SPHQ.US,D,20151124,000000,20.8633,21.0306,20.8286,20.988,282532.50392274,0
+SPHQ.US,D,20151125,000000,21.0218,21.0672,20.988,21.0406,146120.64781787,0
+SPHQ.US,D,20151127,000000,21.0584,21.0851,20.996,21.0584,54993.932839079,0
+SPHQ.US,D,20151130,000000,21.0762,21.0762,20.9346,20.9435,145218.84305401,0
+SPHQ.US,D,20151201,000000,21.0128,21.1138,20.9792,21.0672,117056.88398386,0
+SPHQ.US,D,20151202,000000,21.0672,21.0762,20.8376,20.8454,153369.42116048,0
+SPHQ.US,D,20151203,000000,20.899,20.899,20.5454,20.6068,257219.35922978,0
+SPHQ.US,D,20151204,000000,20.6692,20.9792,20.6692,20.9692,78708.46953519,0
+SPHQ.US,D,20151207,000000,20.9692,20.9692,20.8286,20.9178,90110.796062285,0
+SPHQ.US,D,20151208,000000,20.8207,20.8633,20.6762,20.7672,145571.28410954,0
+SPHQ.US,D,20151209,000000,20.7019,20.9178,20.5534,20.6434,116086.40875646,0
+SPHQ.US,D,20151210,000000,20.7019,20.7762,20.6068,20.6434,72493.792584721,0
+SPHQ.US,D,20151211,000000,20.4751,20.5385,20.3414,20.387,122971.63258621,0
+SPHQ.US,D,20151214,000000,20.387,20.4573,20.2692,20.4573,138564.87710884,0
+SPHQ.US,D,20151215,000000,20.588,20.6514,20.5286,20.5969,75773.817078566,0
+SPHQ.US,D,20151216,000000,20.7019,20.9276,20.6603,20.899,99484.314335644,0
+SPHQ.US,D,20151217,000000,20.9078,20.9178,20.6158,20.6158,112474.14040225,0
+SPHQ.US,D,20151218,000000,20.4959,20.5048,20.2988,20.2988,153100.79846487,0
+SPHQ.US,D,20151221,000000,20.3722,20.4524,20.291,20.4345,145143.10357217,0
+SPHQ.US,D,20151222,000000,20.5246,20.7009,20.4345,20.6583,323703.47639489,0
+SPHQ.US,D,20151223,000000,20.7752,20.899,20.7376,20.889,160689.89454592,0
+SPHQ.US,D,20151224,000000,20.9178,20.9178,20.8296,20.8643,44670.136533482,0
+SPHQ.US,D,20151228,000000,20.794,20.8444,20.7098,20.8366,270951.43221849,0
+SPHQ.US,D,20151229,000000,20.9524,21.0504,20.9088,21.0138,290035.76192436,0
+SPHQ.US,D,20151230,000000,21.0138,21.0138,20.8682,20.889,227995.02769425,0
+SPHQ.US,D,20151231,000000,20.8524,20.8524,20.6821,20.6821,304823.13836013,0
+SPHQ.US,D,20160104,000000,20.4622,20.4622,20.2206,20.4622,798316.3555799,0
+SPHQ.US,D,20160105,000000,20.4622,20.5682,20.4018,20.5414,433516.63633493,0
+SPHQ.US,D,20160106,000000,20.3008,20.391,20.1652,20.291,660920.89607078,0
+SPHQ.US,D,20160107,000000,19.9691,20.1721,19.879,19.9542,292810.85653923,0
+SPHQ.US,D,20160108,000000,20.0216,20.0484,19.6562,19.7028,721734.65069496,0
+SPHQ.US,D,20160111,000000,19.7879,19.8216,19.5017,19.6839,2718668.7008907,0
+SPHQ.US,D,20160112,000000,19.8344,19.9176,19.6483,19.879,2879375.7630525,0
+SPHQ.US,D,20160113,000000,19.9077,19.9612,19.4572,19.4661,3065155.6232848,0
+SPHQ.US,D,20160114,000000,19.5482,19.8067,19.4066,19.675,472327.56655274,0
+SPHQ.US,D,20160115,000000,19.2898,19.4572,19.1809,19.4156,431605.98167288,0
+SPHQ.US,D,20160119,000000,19.5572,19.5849,19.3185,19.4572,413517.37368835,0
+SPHQ.US,D,20160120,000000,19.2274,19.3978,18.8264,19.271,545845.35693203,0
+SPHQ.US,D,20160121,000000,19.2898,19.4868,19.1552,19.3631,301899.59436084,0
+SPHQ.US,D,20160122,000000,19.6106,19.6938,19.5126,19.6562,255560.15964746,0
+SPHQ.US,D,20160125,000000,19.6186,19.6186,19.3799,19.4066,362678.0038935,0
+SPHQ.US,D,20160126,000000,19.476,19.7196,19.476,19.7028,260868.99239504,0
+SPHQ.US,D,20160127,000000,19.6839,19.874,19.4849,19.5928,315089.37265952,0
+SPHQ.US,D,20160128,000000,19.6938,19.7968,19.5661,19.7493,229244.22421485,0
+SPHQ.US,D,20160129,000000,19.8592,20.2632,19.8562,20.2632,318420.90000103,0
+SPHQ.US,D,20160201,000000,20.1058,20.3722,20.0672,20.291,365968.12698492,0
+SPHQ.US,D,20160202,000000,20.1474,20.177,19.982,20.0484,7021653.8633332,0
+SPHQ.US,D,20160203,000000,20.1642,20.2374,19.8691,20.1919,263155.31488706,0
+SPHQ.US,D,20160204,000000,20.1562,20.3286,20.1058,20.2514,385756.3289421,0
+SPHQ.US,D,20160205,000000,20.2108,20.2108,19.986,20.0672,221709.66056073,0
+SPHQ.US,D,20160208,000000,19.9275,19.976,19.675,19.9275,274157.73695,0
+SPHQ.US,D,20160209,000000,19.7443,20.1058,19.7374,19.986,312223.39066644,0
+SPHQ.US,D,20160210,000000,20.0672,20.1919,19.9077,19.9176,319637.78100936,0
+SPHQ.US,D,20160211,000000,19.8444,19.8444,19.4839,19.6661,542096.75751049,0
+SPHQ.US,D,20160212,000000,19.8067,19.986,19.7443,19.986,185677.86439681,0
+SPHQ.US,D,20160216,000000,20.1642,20.3186,20.0484,20.3008,220800.78677857,0
+SPHQ.US,D,20160217,000000,20.4345,20.585,20.391,20.5414,207559.50563223,0
+SPHQ.US,D,20160218,000000,20.5771,20.594,20.4662,20.5246,494662.63481948,0
+SPHQ.US,D,20160219,000000,20.4345,20.5346,20.3286,20.5346,238248.1338168,0
+SPHQ.US,D,20160222,000000,20.7009,20.8029,20.6692,20.7652,298681.17131223,0
+SPHQ.US,D,20160223,000000,20.7098,20.7524,20.5771,20.6128,190340.3868993,0
+SPHQ.US,D,20160224,000000,20.488,20.7286,20.3632,20.7048,346249.60535105,0
+SPHQ.US,D,20160225,000000,20.7464,20.9346,20.6702,20.9178,389427.16916228,0
+SPHQ.US,D,20160226,000000,20.989,21.0138,20.8198,20.8366,285082.39981158,0
+SPHQ.US,D,20160229,000000,20.8524,20.9435,20.6732,20.6732,151311.32697377,0
+SPHQ.US,D,20160301,000000,20.8366,21.0871,20.8029,21.0504,222724.56961747,0
+SPHQ.US,D,20160302,000000,21.0504,21.0871,20.9366,21.0871,1103934.2535695,0
+SPHQ.US,D,20160303,000000,21.0871,21.1871,21.0059,21.1871,545623.18778528,0
+SPHQ.US,D,20160304,000000,21.2732,21.3178,21.1059,21.2644,1168791.4866646,0
+SPHQ.US,D,20160307,000000,21.196,21.3366,21.196,21.2832,393229.29115098,0
+SPHQ.US,D,20160308,000000,21.196,21.2852,21.1346,21.1871,320270.9630776,0
+SPHQ.US,D,20160309,000000,21.2732,21.294,21.191,21.2306,219743.46361198,0
+SPHQ.US,D,20160310,000000,21.3178,21.3644,21.0416,21.2306,432929.90781556,0
+SPHQ.US,D,20160311,000000,21.401,21.5129,21.392,21.509,318981.37216669,0
+SPHQ.US,D,20160314,000000,21.4812,21.5248,21.4386,21.4812,228608.01256734,0
+SPHQ.US,D,20160315,000000,21.3832,21.4634,21.3268,21.4544,277023.71894308,0
+SPHQ.US,D,20160316,000000,21.4198,21.6248,21.3524,21.5772,275303.92777528,0
+SPHQ.US,D,20160317,000000,21.605,21.8536,21.596,21.8396,465713.99499788,0
+SPHQ.US,D,20160318,000000,21.9,21.9179,21.8396,21.8902,419269.53486967,0
+SPHQ.US,D,20160321,000000,21.8734,21.9456,21.8238,21.9179,369904.56032144,0
+SPHQ.US,D,20160322,000000,21.8456,21.9456,21.7922,21.8822,273686.13244303,0
+SPHQ.US,D,20160323,000000,21.8396,21.8456,21.7396,21.7466,279777.60650303,0
+SPHQ.US,D,20160324,000000,21.6782,21.7308,21.6248,21.7258,392897.04729062,0
+SPHQ.US,D,20160328,000000,21.81,21.8536,21.7466,21.7802,406571.55827312,0
+SPHQ.US,D,20160329,000000,21.7396,21.9556,21.706,21.9506,320480.0040475,0
+SPHQ.US,D,20160330,000000,22.0516,22.106,22.001,22.0189,253845.41777845,0
+SPHQ.US,D,20160331,000000,22.0278,22.0872,21.9704,22.001,322051.34583088,0
+SPHQ.US,D,20160401,000000,21.8902,22.206,21.8536,22.1882,198505.10304239,0
+SPHQ.US,D,20160404,000000,22.1972,22.215,22.0872,22.1228,275720.99985532,0
+SPHQ.US,D,20160405,000000,22.0278,22.1378,22.001,22.0358,379412.38994261,0
+SPHQ.US,D,20160406,000000,22.0684,22.2586,22.011,22.2516,358110.40820826,0
+SPHQ.US,D,20160407,000000,22.1416,22.1416,21.9556,22.0426,310073.39924175,0
+SPHQ.US,D,20160408,000000,22.1596,22.206,22.0278,22.0872,284375.49798101,0
+SPHQ.US,D,20160411,000000,22.1784,22.2427,22.001,22.01,256551.84192978,0
+SPHQ.US,D,20160412,000000,22.0358,22.212,21.9912,22.1784,457435.16470214,0
+SPHQ.US,D,20160413,000000,22.311,22.32,22.1972,22.32,357495.40361567,0
+SPHQ.US,D,20160414,000000,22.3466,22.3774,22.2724,22.311,474673.47077048,0
+SPHQ.US,D,20160415,000000,22.3378,22.3764,22.3021,22.3764,290551.80026068,0
+SPHQ.US,D,20160418,000000,22.3566,22.524,22.3278,22.52,488767.07355253,0
+SPHQ.US,D,20160419,000000,22.5438,22.5714,22.421,22.4882,295316.31859872,0
+SPHQ.US,D,20160420,000000,22.524,22.5714,22.4486,22.4882,436457.3479501,0
+SPHQ.US,D,20160421,000000,22.4982,22.521,22.3852,22.4308,421498.29535548,0
+SPHQ.US,D,20160422,000000,22.405,22.4486,22.3021,22.42,434159.91700075,0
+SPHQ.US,D,20160425,000000,22.3664,22.421,22.3021,22.421,378759.01067921,0
+SPHQ.US,D,20160426,000000,22.4882,22.524,22.3962,22.4566,254442.2448954,0
+SPHQ.US,D,20160427,000000,22.4982,22.61,22.421,22.5526,431779.67755124,0
+SPHQ.US,D,20160428,000000,22.4408,22.5338,22.2456,22.2832,325577.77610567,0
+SPHQ.US,D,20160429,000000,22.1596,22.1784,21.9724,22.0872,380878.70631117,0
+SPHQ.US,D,20160502,000000,22.1416,22.2754,22.102,22.2586,252549.76770899,0
+SPHQ.US,D,20160503,000000,22.1416,22.1784,22.01,22.0972,333117.38905857,0
+SPHQ.US,D,20160504,000000,22.01,22.0684,21.9268,21.9962,274872.71765864,0
+SPHQ.US,D,20160505,000000,22.0516,22.0932,21.9912,22.0238,315140.87550718,0
+SPHQ.US,D,20160506,000000,21.9734,22.1228,21.9179,22.0972,199757.32914225,0
+SPHQ.US,D,20160509,000000,22.1416,22.2368,22.1298,22.1882,261433.50399974,0
+SPHQ.US,D,20160510,000000,22.2586,22.4308,22.2586,22.421,1227572.393596,0
+SPHQ.US,D,20160511,000000,22.405,22.405,22.1228,22.1318,461440.26850221,0
+SPHQ.US,D,20160512,000000,22.2427,22.2427,22.0278,22.1596,287478.79701721,0
+SPHQ.US,D,20160513,000000,22.1318,22.1922,21.909,21.9644,233414.94501521,0
+SPHQ.US,D,20160516,000000,21.9822,22.2388,21.9556,22.1784,183531.91241115,0
+SPHQ.US,D,20160517,000000,22.0972,22.1882,21.8426,21.9179,253235.46248464,0
+SPHQ.US,D,20160518,000000,21.8536,21.9773,21.705,21.8298,193894.08338755,0
+SPHQ.US,D,20160519,000000,21.7664,21.7763,21.596,21.7308,307915.328939,0
+SPHQ.US,D,20160520,000000,21.81,21.9,21.798,21.8298,203292.84815486,0
+SPHQ.US,D,20160523,000000,21.8396,21.8822,21.797,21.81,206620.33605733,0
+SPHQ.US,D,20160524,000000,21.9258,22.1784,21.909,22.1318,285662.05931265,0
+SPHQ.US,D,20160525,000000,22.2338,22.2664,22.1615,22.2338,239917.4319967,0
+SPHQ.US,D,20160526,000000,22.2832,22.2832,22.206,22.2238,187051.27366764,0
+SPHQ.US,D,20160527,000000,22.2338,22.32,22.2338,22.3021,204535.98551691,0
+SPHQ.US,D,20160531,000000,22.3852,22.4486,22.1694,22.2516,244061.89644335,0
+SPHQ.US,D,20160601,000000,22.206,22.3021,22.1596,22.2832,165587.71437201,0
+SPHQ.US,D,20160602,000000,22.2832,22.3932,22.2238,22.3932,206072.99206852,0
+SPHQ.US,D,20160603,000000,22.3664,22.414,22.2268,22.3764,133872.0588136,0
+SPHQ.US,D,20160606,000000,22.415,22.4872,22.3664,22.4566,134698.12409562,0
+SPHQ.US,D,20160607,000000,22.4882,22.524,22.4408,22.4408,183166.34317877,0
+SPHQ.US,D,20160608,000000,22.4308,22.524,22.4308,22.515,155427.5153472,0
+SPHQ.US,D,20160609,000000,22.4626,22.5052,22.405,22.4882,210673.91312577,0
+SPHQ.US,D,20160610,000000,22.3566,22.3754,22.2576,22.3378,307439.684993,0
+SPHQ.US,D,20160613,000000,22.32,22.32,22.1228,22.1318,222572.08079403,0
+SPHQ.US,D,20160614,000000,22.0684,22.1416,21.9852,22.1228,214733.54935276,0
+SPHQ.US,D,20160615,000000,22.206,22.215,22.0684,22.0684,184595.29473629,0
+SPHQ.US,D,20160616,000000,22.001,22.1784,21.8902,22.1536,161100.90746741,0
+SPHQ.US,D,20160617,000000,22.2002,22.2002,21.9842,22.0793,178143.30074269,0
+SPHQ.US,D,20160620,000000,22.2952,22.3922,22.2268,22.2368,134705.19311392,0
+SPHQ.US,D,20160621,000000,22.3229,22.3229,22.2368,22.2536,123090.79603766,0
+SPHQ.US,D,20160622,000000,22.2862,22.3408,22.2002,22.217,220641.22893681,0
+SPHQ.US,D,20160623,000000,22.4249,22.4516,22.3268,22.4516,184893.20336488,0
+SPHQ.US,D,20160624,000000,21.7852,22.0704,21.6148,21.7139,742370.12498907,0
+SPHQ.US,D,20160627,000000,21.5594,21.5594,21.2287,21.3258,586621.47423883,0
+SPHQ.US,D,20160628,000000,21.5168,21.6337,21.4446,21.6337,607134.75550222,0
+SPHQ.US,D,20160629,000000,21.8308,21.9754,21.7852,21.9575,258986.61380621,0
+SPHQ.US,D,20160630,000000,22.0368,22.305,21.9754,22.305,246953.12493039,0
+SPHQ.US,D,20160701,000000,22.3318,22.4348,22.3318,22.3892,365206.69272743,0
+SPHQ.US,D,20160705,000000,22.3229,22.3229,22.217,22.2615,1444359.9976965,0
+SPHQ.US,D,20160706,000000,22.2368,22.3506,22.11,22.3318,380618.16249362,0
+SPHQ.US,D,20160707,000000,22.3506,22.4636,22.2952,22.3704,307906.24020117,0
+SPHQ.US,D,20160708,000000,22.4834,22.7556,22.4834,22.721,202470.82231188,0
+SPHQ.US,D,20160711,000000,22.7556,22.8676,22.7556,22.7992,192034.93157316,0
+SPHQ.US,D,20160712,000000,22.8626,22.9716,22.8626,22.9082,227470.91047987,0
+SPHQ.US,D,20160713,000000,22.9814,22.9894,22.8754,22.926,125287.24101121,0
+SPHQ.US,D,20160714,000000,23.0962,23.118,23.0338,23.0596,182364.51453096,0
+SPHQ.US,D,20160715,000000,23.1498,23.1498,23.0102,23.0596,219414.24933089,0
+SPHQ.US,D,20160718,000000,23.0962,23.131,23.0428,23.123,390525.89657893,0
+SPHQ.US,D,20160719,000000,23.1052,23.1398,23.0518,23.1398,265225.52739086,0
+SPHQ.US,D,20160720,000000,23.1764,23.2082,23.123,23.1962,204606.67569997,0
+SPHQ.US,D,20160721,000000,23.1764,23.1764,23.0082,23.0774,155775.9169637,0
+SPHQ.US,D,20160722,000000,23.0518,23.1586,23.0368,23.1586,272742.9234291,0
+SPHQ.US,D,20160725,000000,23.1586,23.1586,23.0686,23.1586,175703.47956747,0
+SPHQ.US,D,20160726,000000,23.1686,23.1864,23.014,23.0962,1177969.0921449,0
+SPHQ.US,D,20160727,000000,23.1398,23.1398,22.9082,22.9814,146707.37633724,0
+SPHQ.US,D,20160728,000000,23.0082,23.0468,22.8912,23.018,134438.59013782,0
+SPHQ.US,D,20160729,000000,22.9982,23.0368,22.9082,22.9894,170054.32408146,0
+SPHQ.US,D,20160801,000000,23.0082,23.0428,22.923,22.9616,189023.52977492,0
+SPHQ.US,D,20160802,000000,22.916,22.9408,22.7408,22.7794,233883.5199429,0
+SPHQ.US,D,20160803,000000,22.7894,22.7894,22.711,22.7754,158298.54663907,0
+SPHQ.US,D,20160804,000000,22.7724,22.8488,22.7596,22.7992,145723.77293299,0
+SPHQ.US,D,20160805,000000,22.8804,22.9894,22.8804,22.9716,203804.84705215,0
+SPHQ.US,D,20160808,000000,23.018,23.018,22.916,22.9338,274692.96262171,0
+SPHQ.US,D,20160809,000000,22.9616,23.0032,22.9082,22.926,147567.77685102,0
+SPHQ.US,D,20160810,000000,22.9616,22.9894,22.8992,22.926,180078.19203894,0
+SPHQ.US,D,20160811,000000,23.028,23.0854,22.9696,23.0518,130800.0654299,0
+SPHQ.US,D,20160812,000000,23.0428,23.0774,22.9814,23.028,3190275.2275763,0
+SPHQ.US,D,20160815,000000,23.0874,23.1398,23.0874,23.0962,168539.53444452,0
+SPHQ.US,D,20160816,000000,23.018,23.0686,22.9518,22.9518,168398.15407841,0
+SPHQ.US,D,20160817,000000,22.9338,22.9894,22.8468,22.9894,201405.42026724,0
+SPHQ.US,D,20160818,000000,22.9616,23.018,22.9388,22.9982,98583.519431547,0
+SPHQ.US,D,20160819,000000,22.9616,23.0368,22.9082,23.018,109641.48378118,0
+SPHQ.US,D,20160822,000000,22.9894,23.0368,22.9338,23.0082,124276.3713935,0
+SPHQ.US,D,20160823,000000,23.0686,23.131,23.0518,23.0596,325687.85081928,0
+SPHQ.US,D,20160824,000000,23.0596,23.0596,22.9318,22.9814,148481.69993197,0
+SPHQ.US,D,20160825,000000,22.9518,23.028,22.9518,22.9814,190699.89697314,0
+SPHQ.US,D,20160826,000000,22.9982,23.118,22.827,22.9082,157717.87727825,0
+SPHQ.US,D,20160829,000000,22.9338,23.0368,22.9338,23.018,104127.64950273,0
+SPHQ.US,D,20160830,000000,22.9982,23.028,22.9102,22.9428,167512.50707068,0
+SPHQ.US,D,20160831,000000,22.9082,22.9428,22.822,22.916,197892.11816931,0
+SPHQ.US,D,20160901,000000,22.8804,22.9338,22.7912,22.9338,177536.37502816,0
+SPHQ.US,D,20160902,000000,23.0082,23.0874,22.9616,22.9982,1412980.6254375,0
+SPHQ.US,D,20160906,000000,23.028,23.0536,22.929,23.0082,1246979.8784244,0
+SPHQ.US,D,20160907,000000,22.9814,23.028,22.926,22.9982,174245.24207698,0
+SPHQ.US,D,20160908,000000,22.926,22.9814,22.8706,22.9082,336894.26455334,0
+SPHQ.US,D,20160909,000000,22.7398,22.7794,22.3278,22.3278,359049.57778316,0
+SPHQ.US,D,20160912,000000,22.2368,22.6854,22.2002,22.6398,271105.94076145,0
+SPHQ.US,D,20160913,000000,22.511,22.511,22.2446,22.315,311400.35496371,0
+SPHQ.US,D,20160914,000000,22.315,22.417,22.22,22.2774,109735.40073867,0
+SPHQ.US,D,20160915,000000,22.2446,22.5022,22.2268,22.4664,205460.00719544,0
+SPHQ.US,D,20160916,000000,22.3892,22.409,22.2862,22.3606,124870.16893118,0
+SPHQ.US,D,20160919,000000,22.4348,22.52,22.3626,22.3892,1274710.6273779,0
+SPHQ.US,D,20160920,000000,22.5022,22.5486,22.4348,22.4438,329228.41913068,0
+SPHQ.US,D,20160921,000000,22.52,22.6486,22.419,22.6408,342580.78485039,0
+SPHQ.US,D,20160922,000000,22.7318,22.8002,22.716,22.7586,118311.12980324,0
+SPHQ.US,D,20160923,000000,22.7042,22.7318,22.6408,22.6764,158648.96797509,0
+SPHQ.US,D,20160926,000000,22.5576,22.5576,22.4586,22.4674,327766.14220116,0
+SPHQ.US,D,20160927,000000,22.4932,22.6486,22.4428,22.6408,156833.24013028,0
+SPHQ.US,D,20160928,000000,22.6576,22.6764,22.5398,22.6764,121740.61354126,0
+SPHQ.US,D,20160929,000000,22.6666,22.7496,22.4932,22.5298,140662.35582611,0
+SPHQ.US,D,20160930,000000,22.5872,22.7656,22.5872,22.7042,169124.24324438,0
+SPHQ.US,D,20161003,000000,22.6318,22.6576,22.5774,22.6408,149981.34167254,0
+SPHQ.US,D,20161004,000000,22.6666,22.6666,22.4516,22.4932,94653.145253577,0
+SPHQ.US,D,20161005,000000,22.5398,22.6408,22.5308,22.5496,234401.57799874,0
+SPHQ.US,D,20161006,000000,22.4754,22.614,22.4516,22.6062,102293.74418228,0
+SPHQ.US,D,20161007,000000,22.5962,22.6318,22.3606,22.4586,233157.43077693,0
+SPHQ.US,D,20161010,000000,22.5496,22.6318,22.4844,22.5022,251077.39218188,0
+SPHQ.US,D,20161011,000000,22.4844,22.4844,22.1832,22.2684,150551.91243578,0
+SPHQ.US,D,20161012,000000,22.2952,22.3892,22.2684,22.315,244599.14183458,0
+SPHQ.US,D,20161013,000000,22.1992,22.3308,22.0882,22.2684,211104.11338266,0
+SPHQ.US,D,20161014,000000,22.3506,22.4438,22.305,22.305,100740.57987455,0
+SPHQ.US,D,20161017,000000,22.2774,22.315,22.208,22.217,205481.21425035,0
+SPHQ.US,D,20161018,000000,22.3606,22.3992,22.2446,22.2615,260434.75269912,0
+SPHQ.US,D,20161019,000000,22.2684,22.3288,22.2268,22.2862,572543.01935315,0
+SPHQ.US,D,20161020,000000,22.2536,22.3229,22.1992,22.2536,99040.985901901,0
+SPHQ.US,D,20161021,000000,22.1615,22.2862,22.1248,22.2684,94414.818350699,0
+SPHQ.US,D,20161024,000000,22.3606,22.421,22.3506,22.3892,133338.8528614,0
+SPHQ.US,D,20161025,000000,22.3704,22.3704,22.2684,22.2684,90041.115738986,0
+SPHQ.US,D,20161026,000000,22.217,22.3833,22.1902,22.3408,160693.93398495,0
+SPHQ.US,D,20161027,000000,22.3892,22.3992,22.2338,22.2446,155740.57187217,0
+SPHQ.US,D,20161028,000000,22.2615,22.4456,22.2536,22.3408,209797.35485586,0
+SPHQ.US,D,20161031,000000,22.3704,22.409,22.315,22.3318,1551218.3079847,0
+SPHQ.US,D,20161101,000000,22.3408,22.3408,22.0526,22.1615,209695.35902031,0
+SPHQ.US,D,20161102,000000,22.1248,22.217,22.0624,22.0784,270435.39388216,0
+SPHQ.US,D,20161103,000000,22.116,22.1426,21.9922,22.0198,246913.74039983,0
+SPHQ.US,D,20161104,000000,22.0278,22.107,21.9744,21.9744,186161.58722088,0
+SPHQ.US,D,20161107,000000,22.2536,22.419,22.2328,22.409,262136.36639128,0
+SPHQ.US,D,20161108,000000,22.419,22.5962,22.409,22.5398,239753.83471591,0
+SPHQ.US,D,20161109,000000,22.1992,22.7566,22.116,22.6962,326637.11899177,0
+SPHQ.US,D,20161110,000000,22.7418,22.8378,22.6318,22.7418,432179.5820154,0
+SPHQ.US,D,20161111,000000,22.713,22.7814,22.6486,22.7714,251593.4305182,0
+SPHQ.US,D,20161114,000000,22.8448,22.8546,22.7042,22.723,140342.23028283,0
+SPHQ.US,D,20161115,000000,22.7566,22.8101,22.6804,22.8101,144049.4254543,0
+SPHQ.US,D,20161116,000000,22.7814,22.8546,22.7814,22.8448,147443.56410079,0
+SPHQ.US,D,20161117,000000,22.8448,22.9646,22.8448,22.9646,172160.89153656,0
+SPHQ.US,D,20161118,000000,22.9744,22.9844,22.8854,22.9358,452673.67594338,0
+SPHQ.US,D,20161121,000000,22.9646,23.0804,22.9358,23.0804,202115.35167708,0
+SPHQ.US,D,20161122,000000,23.134,23.2904,23.126,23.2528,168881.87690247,0
+SPHQ.US,D,20161123,000000,23.1894,23.2992,23.1894,23.2804,415642.11861909,0
+SPHQ.US,D,20161125,000000,23.3082,23.3874,23.3082,23.3874,1119351.7824943,0
+SPHQ.US,D,20161128,000000,23.3784,23.3814,23.2972,23.325,193022.57441644,0
+SPHQ.US,D,20161129,000000,23.334,23.3964,23.3052,23.3428,202887.89439192,0
+SPHQ.US,D,20161130,000000,23.3686,23.3784,23.1656,23.1706,874487.04754334,0
+SPHQ.US,D,20161201,000000,23.1794,23.1794,23.0338,23.0904,446900.30770713,0
+SPHQ.US,D,20161202,000000,23.0904,23.1586,23.0646,23.1082,140535.11349661,0
+SPHQ.US,D,20161205,000000,23.1894,23.2726,23.1706,23.2072,251315.71908476,0
+SPHQ.US,D,20161206,000000,23.235,23.2428,23.1616,23.2428,677487.64540007,0
+SPHQ.US,D,20161207,000000,23.226,23.6608,23.226,23.633,314087.59177963,0
+SPHQ.US,D,20161208,000000,23.633,23.7102,23.5954,23.6488,148185.81102289,0
+SPHQ.US,D,20161209,000000,23.6666,23.7844,23.6608,23.7676,401079.94090934,0
+SPHQ.US,D,20161212,000000,23.741,23.7974,23.7042,23.741,387303.43409129,0
+SPHQ.US,D,20161213,000000,23.8232,23.9202,23.8232,23.8558,159391.21489719,0
+SPHQ.US,D,20161214,000000,23.8746,23.94,23.6864,23.7122,163140.82417848,0
+SPHQ.US,D,20161215,000000,23.7221,23.9004,23.7122,23.7864,225582.4727325,0
+SPHQ.US,D,20161216,000000,23.8152,23.8478,23.732,23.7696,155958.70157989,0
+SPHQ.US,D,20161219,000000,23.8152,23.8776,23.7598,23.8488,166624.84034343,0
+SPHQ.US,D,20161220,000000,23.9034,23.933,23.8588,23.9232,234989.31637786,0
+SPHQ.US,D,20161221,000000,23.9132,23.9598,23.8944,23.8944,255340.01022023,0
+SPHQ.US,D,20161222,000000,23.8776,23.8826,23.7984,23.8488,153956.14967986,0
+SPHQ.US,D,20161223,000000,23.833,23.8588,23.8241,23.8588,373770.30347491,0
+SPHQ.US,D,20161227,000000,23.8776,23.943,23.8696,23.8864,229819.84427689,0
+SPHQ.US,D,20161228,000000,23.933,23.933,23.7052,23.7132,248478.0131649,0
+SPHQ.US,D,20161229,000000,23.7221,23.7786,23.6884,23.727,253117.30889296,0
+SPHQ.US,D,20161230,000000,23.7786,23.7786,23.5498,23.6419,357874.1010249,0
+SPHQ.US,D,20170103,000000,23.7132,23.8241,23.6419,23.742,355746.32651489,0
+SPHQ.US,D,20170104,000000,23.8052,23.939,23.8052,23.933,281436.80608536,0
+SPHQ.US,D,20170105,000000,23.8676,23.9034,23.7884,23.8538,318321.93374474,0
+SPHQ.US,D,20170106,000000,23.8588,23.943,23.7786,23.8864,220456.4246011,0
+SPHQ.US,D,20170109,000000,23.8864,23.8944,23.8152,23.8202,241299.93000535,0
+SPHQ.US,D,20170110,000000,23.8241,23.9082,23.7884,23.8241,281058.10867612,0
+SPHQ.US,D,20170111,000000,23.833,23.8845,23.7786,23.8776,220038.34266131,0
+SPHQ.US,D,20170112,000000,23.8776,23.8776,23.7102,23.8588,640157.16958742,0
+SPHQ.US,D,20170113,000000,23.8488,23.9132,23.8488,23.8628,181243.57019962,0
+SPHQ.US,D,20170117,000000,23.8588,23.9132,23.8052,23.8628,230348.0009303,0
+SPHQ.US,D,20170118,000000,23.9132,23.933,23.84,23.9232,1846904.2352548,0
+SPHQ.US,D,20170119,000000,23.9498,23.9598,23.7884,23.8488,354520.35676872,0
+SPHQ.US,D,20170120,000000,23.933,23.9954,23.8864,23.9776,415414.90017354,0
+SPHQ.US,D,20170123,000000,23.9498,23.9686,23.84,23.9232,205402.44518923,0
+SPHQ.US,D,20170124,000000,23.9132,24.1598,23.9132,24.131,329258.71492342,0
+SPHQ.US,D,20170125,000000,24.1954,24.2944,24.1954,24.2944,394590.58210471,0
+SPHQ.US,D,20170126,000000,24.2856,24.2856,24.2054,24.242,210973.84147388,0
+SPHQ.US,D,20170127,000000,24.2856,24.2856,24.1934,24.2202,226281.295685,0
+SPHQ.US,D,20170130,000000,24.14,24.14,23.9776,24.1122,322645.14336855,0
+SPHQ.US,D,20170131,000000,23.9954,23.9954,23.8776,23.9598,197928.4731206,0
+SPHQ.US,D,20170201,000000,23.9874,23.9874,23.8152,23.8676,299551.67042359,0
+SPHQ.US,D,20170202,000000,23.8488,23.9172,23.7964,23.8676,264847.83984139,0
+SPHQ.US,D,20170203,000000,23.9598,24.0696,23.943,24.0608,176275.06019048,0
+SPHQ.US,D,20170206,000000,24.0222,24.0696,23.9676,24.032,248356.82999395,0
+SPHQ.US,D,20170207,000000,24.0696,24.1024,24.0508,24.0736,421352.87555033,0
+SPHQ.US,D,20170208,000000,24.0608,24.131,24.041,24.1172,235917.37749543,0
+SPHQ.US,D,20170209,000000,24.1598,24.2944,24.1172,24.2678,252562.89588584,0
+SPHQ.US,D,20170210,000000,24.2944,24.3598,24.2588,24.343,229201.81010502,0
+SPHQ.US,D,20170213,000000,24.4054,24.4776,24.3954,24.4302,305067.52442156,0
+SPHQ.US,D,20170214,000000,24.3856,24.5162,24.3776,24.5114,326249.33284471,0
+SPHQ.US,D,20170215,000000,24.4974,24.6767,24.4974,24.6559,182971.44024548,0
+SPHQ.US,D,20170216,000000,24.6866,24.6866,24.5678,24.6767,229251.29323315,0
+SPHQ.US,D,20170217,000000,24.5608,24.7034,24.5608,24.6955,196124.86359288,0
+SPHQ.US,D,20170221,000000,24.75,24.8777,24.75,24.856,154899.35869379,0
+SPHQ.US,D,20170222,000000,24.8164,24.8866,24.8074,24.8777,1157011.472588,0
+SPHQ.US,D,20170223,000000,24.9144,24.9678,24.8342,24.8777,320014.45869908,0
+SPHQ.US,D,20170224,000000,24.7876,24.9956,24.7876,24.9956,232758.53617254,0
+SPHQ.US,D,20170227,000000,24.9678,24.9678,24.8985,24.9282,145070.3936696,0
+SPHQ.US,D,20170228,000000,24.843,24.9005,24.8164,24.8608,171657.98137709,0
+SPHQ.US,D,20170301,000000,25.0322,25.2204,25.0223,25.1856,205573.11148833,0
+SPHQ.US,D,20170302,000000,25.1332,25.1411,25.0599,25.0698,193797.13685079,0
+SPHQ.US,D,20170303,000000,25.0788,25.0788,24.9758,25.0698,173863.51508847,0
+SPHQ.US,D,20170306,000000,24.9332,25.0044,24.9144,24.9609,215629.29495806,0
+SPHQ.US,D,20170307,000000,24.9232,25.0044,24.9054,24.9054,147681.89100367,0
+SPHQ.US,D,20170308,000000,24.9144,24.9856,24.8966,24.9332,144625.04551633,0
+SPHQ.US,D,20170309,000000,24.9232,24.9332,24.7975,24.8777,157110.95156372,0
+SPHQ.US,D,20170310,000000,24.9856,24.9936,24.8777,24.9678,218522.54316462,0
+SPHQ.US,D,20170313,000000,24.9678,25.0044,24.9332,25.0044,175250.05253615,0
+SPHQ.US,D,20170314,000000,24.943,24.943,24.844,24.8966,354962.67534271,0
+SPHQ.US,D,20170315,000000,24.9332,25.1382,24.9252,25.0886,574482.95994819,0
+SPHQ.US,D,20170316,000000,25.1332,25.1332,25.0223,25.0886,237869.43640757,0
+SPHQ.US,D,20170317,000000,25.1104,25.2025,25.0916,25.1431,104899.18235781,0
+SPHQ.US,D,20170320,000000,25.1104,25.151,25.058,25.0817,125743.69762181,0
+SPHQ.US,D,20170321,000000,25.1431,25.2174,24.7994,24.8094,229687.55264859,0
+SPHQ.US,D,20170322,000000,24.8183,24.8976,24.752,24.8886,260164.11028398,0
+SPHQ.US,D,20170323,000000,24.853,24.9976,24.845,24.8886,172836.48771463,0
+SPHQ.US,D,20170324,000000,24.9252,24.9698,24.7708,24.8708,169227.24893969,0
+SPHQ.US,D,20170327,000000,24.6786,24.8362,24.643,24.7896,147965.66159566,0
+SPHQ.US,D,20170328,000000,24.752,25.0074,24.752,24.945,214236.69835185,0
+SPHQ.US,D,20170329,000000,24.9252,24.9698,24.8787,24.9252,183311.76298392,0
+SPHQ.US,D,20170330,000000,24.9252,25.0252,24.8976,24.954,92533.449621625,0
+SPHQ.US,D,20170331,000000,24.945,24.9876,24.8976,24.9164,1049463.4280851,0
+SPHQ.US,D,20170403,000000,24.9352,24.9352,24.7242,24.8708,417197.30264634,0
+SPHQ.US,D,20170404,000000,24.8094,24.8628,24.7806,24.8579,196369.24965431,0
+SPHQ.US,D,20170405,000000,24.9252,25.0629,24.7896,24.7896,222935.63030689,0
+SPHQ.US,D,20170406,000000,24.8272,24.8976,24.7758,24.8312,167409.50137536,0
+SPHQ.US,D,20170407,000000,24.8183,24.9074,24.7896,24.853,161576.55141341,0
+SPHQ.US,D,20170410,000000,24.853,24.957,24.8044,24.845,110631.14634398,0
+SPHQ.US,D,20170411,000000,24.845,24.853,24.6975,24.853,211711.0390972,0
+SPHQ.US,D,20170412,000000,24.8272,24.845,24.7342,24.752,145037.06829759,0
+SPHQ.US,D,20170413,000000,24.7342,24.7796,24.6163,24.6202,167735.68607718,0
+SPHQ.US,D,20170417,000000,24.643,24.8252,24.643,24.8094,118034.42822956,0
+SPHQ.US,D,20170418,000000,24.742,24.8886,24.742,24.8628,163551.83709997,0
+SPHQ.US,D,20170419,000000,24.8628,24.9302,24.7836,24.7994,290028.69290605,0
+SPHQ.US,D,20170420,000000,24.853,25.0401,24.8371,24.9876,101617.13814445,0
+SPHQ.US,D,20170421,000000,24.9698,24.9995,24.8698,24.8976,90383.458196934,0
+SPHQ.US,D,20170424,000000,25.151,25.2124,25.1312,25.1886,175113.72146882,0
+SPHQ.US,D,20170425,000000,25.252,25.3461,25.2431,25.3094,184104.50289391,0
+SPHQ.US,D,20170426,000000,25.2798,25.355,25.2174,25.2708,129283.25607345,0
+SPHQ.US,D,20170427,000000,25.2996,25.3194,25.2035,25.2896,100366.9317641,0
+SPHQ.US,D,20170428,000000,25.2431,25.2431,25.1154,25.1362,72063.592327831,0
+SPHQ.US,D,20170501,000000,25.1688,25.1688,25.054,25.0817,138437.63477933,0
+SPHQ.US,D,20170502,000000,25.0916,25.1204,25.055,25.1204,113539.5424469,0
+SPHQ.US,D,20170503,000000,25.0916,25.1104,25.0064,25.0916,207596.87044328,0
+SPHQ.US,D,20170504,000000,25.1362,25.1431,25.0352,25.1204,108620.51556589,0
+SPHQ.US,D,20170505,000000,25.1431,25.2431,25.1272,25.2342,81773.39390059,0
+SPHQ.US,D,20170508,000000,25.2431,25.2431,25.16,25.1976,126103.20769564,0
+SPHQ.US,D,20170509,000000,25.1886,25.2342,25.16,25.1976,297598.6016517,0
+SPHQ.US,D,20170510,000000,25.1788,25.2272,25.151,25.2174,168229.50749883,0
+SPHQ.US,D,20170511,000000,25.1431,25.1431,24.9787,25.1362,154622.65712011,0
+SPHQ.US,D,20170512,000000,25.1015,25.1015,25.0164,25.054,102363.42450558,0
+SPHQ.US,D,20170515,000000,25.0916,25.1976,25.0916,25.16,313016.13057644,0
+SPHQ.US,D,20170516,000000,25.1886,25.2174,25.1431,25.1688,167998.24961426,0
+SPHQ.US,D,20170517,000000,24.9976,25.047,24.7608,24.7896,337156.8280904,0
+SPHQ.US,D,20170518,000000,24.7342,24.9024,24.6886,24.8094,166089.61467172,0
+SPHQ.US,D,20170519,000000,24.8708,25.0817,24.8658,25.0252,160929.23130856,0
+SPHQ.US,D,20170522,000000,25.0718,25.1718,25.0718,25.16,123090.79603766,0
+SPHQ.US,D,20170523,000000,25.1976,25.1976,25.1362,25.16,111219.89458287,0
+SPHQ.US,D,20170524,000000,25.2074,25.257,25.1738,25.2431,115027.06587036,0
+SPHQ.US,D,20170525,000000,25.3194,25.461,25.3194,25.4253,712304.58027516,0
+SPHQ.US,D,20170526,000000,25.3847,25.4422,25.3847,25.4332,264451.97481627,0
+SPHQ.US,D,20170530,000000,25.3916,25.461,25.3748,25.452,309052.43102646,0
+SPHQ.US,D,20170531,000000,25.4698,25.5085,25.3916,25.4798,351432.20562889,0
+SPHQ.US,D,20170601,000000,25.5263,25.6728,25.4798,25.6728,149523.87520219,0
+SPHQ.US,D,20170602,000000,25.6728,25.762,25.658,25.7264,131465.56301039,0
+SPHQ.US,D,20170605,000000,25.762,25.762,25.7006,25.7264,142384.16671343,0
+SPHQ.US,D,20170606,000000,25.654,25.6887,25.6095,25.6194,630551.38356973,0
+SPHQ.US,D,20170607,000000,25.6452,25.663,25.5718,25.6194,141935.78898089,0
+SPHQ.US,D,20170608,000000,25.6818,25.6956,25.5848,25.6452,129608.43091551,0
+SPHQ.US,D,20170609,000000,25.6728,25.755,25.5491,25.663,215817.12887305,0
+SPHQ.US,D,20170612,000000,25.663,25.7006,25.5897,25.6452,204759.16452342,0
+SPHQ.US,D,20170613,000000,25.7174,25.7452,25.654,25.7452,109409.21603685,0
+SPHQ.US,D,20170614,000000,25.7709,25.8086,25.6728,25.755,110297.89262386,0
+SPHQ.US,D,20170615,000000,25.6452,25.7986,25.6194,25.7986,94149.225234357,0
+SPHQ.US,D,20170616,000000,25.8056,25.8154,25.6788,25.8154,113549.64104448,0
+SPHQ.US,D,20170619,000000,25.9056,25.9908,25.865,25.9908,162170.34895108,0
+SPHQ.US,D,20170620,000000,25.9512,25.9996,25.769,25.7878,133460.03603236,0
+SPHQ.US,D,20170621,000000,25.8254,25.8254,25.7234,25.76,124201.64177141,0
+SPHQ.US,D,20170622,000000,25.7521,25.7768,25.6976,25.7076,125862.86107325,0
+SPHQ.US,D,20170623,000000,25.7144,25.7878,25.659,25.7144,112644.80670134,0
+SPHQ.US,D,20170626,000000,25.7778,25.8333,25.7332,25.7521,92442.562243409,0
+SPHQ.US,D,20170627,000000,25.7244,25.7332,25.5452,25.5501,106405.89311669,0
+SPHQ.US,D,20170628,000000,25.6699,25.7482,25.6254,25.7144,67934.275777544,0
+SPHQ.US,D,20170629,000000,25.7144,25.7144,25.3312,25.4302,186702.87205114,0
+SPHQ.US,D,20170630,000000,25.5501,25.6254,25.4857,25.5501,125269.06353557,0
+SPHQ.US,D,20170703,000000,25.6342,25.7066,25.6254,25.6254,97215.159459515,0
+SPHQ.US,D,20170705,000000,25.66,25.6788,25.5758,25.6442,117629.47446662,0
+SPHQ.US,D,20170706,000000,25.5402,25.5442,25.3698,25.4055,168542.56402379,0
+SPHQ.US,D,20170707,000000,25.4392,25.559,25.4144,25.5501,286974.876998,0
+SPHQ.US,D,20170710,000000,25.5402,25.5402,25.4857,25.4956,120170.28161764,0
+SPHQ.US,D,20170711,000000,25.4956,25.5224,25.36,25.4956,164469.79961995,0
+SPHQ.US,D,20170712,000000,25.5956,25.6976,25.5956,25.6442,82641.873292433,0
+SPHQ.US,D,20170713,000000,25.6788,25.6926,25.6154,25.6788,135209.11313315,0
+SPHQ.US,D,20170714,000000,25.6878,25.8521,25.6878,25.8154,129298.40396982,0
+SPHQ.US,D,20170717,000000,25.8154,25.8521,25.7878,25.8154,120558.0677647,0
+SPHQ.US,D,20170718,000000,25.76,25.8254,25.7244,25.8154,131037.38247302,0
+SPHQ.US,D,20170719,000000,25.8878,25.971,25.8878,25.971,100372.99092265,0
+SPHQ.US,D,20170720,000000,25.9908,25.9908,25.8878,25.9155,86774.219421995,0
+SPHQ.US,D,20170721,000000,25.7976,25.8778,25.7778,25.86,74255.997862356,0
+SPHQ.US,D,20170724,000000,25.8521,25.8521,25.7422,25.7521,114182.82311271,0
+SPHQ.US,D,20170725,000000,25.8333,25.8878,25.7778,25.8154,101556.54655897,0
+SPHQ.US,D,20170726,000000,25.8878,25.8878,25.8432,25.8778,113010.37593372,0
+SPHQ.US,D,20170727,000000,25.869,25.9155,25.769,25.9056,128373.37243153,0
+SPHQ.US,D,20170728,000000,25.86,25.8778,25.66,25.7778,515838.38408409,0
+SPHQ.US,D,20170731,000000,25.8056,25.8521,25.7878,25.7976,192403.53038481,0
+SPHQ.US,D,20170801,000000,25.8778,25.8778,25.8056,25.86,103504.56603207,0
+SPHQ.US,D,20170802,000000,25.8521,25.8521,25.76,25.8333,164851.52660846,0
+SPHQ.US,D,20170803,000000,25.8154,25.86,25.7778,25.8154,178482.61362136,0
+SPHQ.US,D,20170804,000000,25.8976,25.8976,25.8154,25.8333,84129.396715905,0
+SPHQ.US,D,20170807,000000,25.86,25.9422,25.86,25.9254,90026.977702375,0
+SPHQ.US,D,20170808,000000,25.8976,26.0046,25.8214,25.8521,333877.81345632,0
+SPHQ.US,D,20170809,000000,25.8154,25.9056,25.7878,25.8778,140852.20946061,0
+SPHQ.US,D,20170810,000000,25.8056,25.8056,25.559,25.5768,165731.11445764,0
+SPHQ.US,D,20170811,000000,25.5768,25.7076,25.5768,25.6254,367660.65193926,0
+SPHQ.US,D,20170814,000000,25.76,25.8432,25.756,25.8056,116583.25975738,0
+SPHQ.US,D,20170815,000000,25.8154,25.8154,25.7144,25.7422,112193.39938953,0
+SPHQ.US,D,20170816,000000,25.7976,25.8878,25.7976,25.8432,314441.04269491,0
+SPHQ.US,D,20170817,000000,25.76,25.7976,25.4481,25.4481,328060.01139073,0
+SPHQ.US,D,20170818,000000,25.4214,25.4857,25.36,25.36,142662.88800663,0
+SPHQ.US,D,20170821,000000,25.36,25.4669,25.3016,25.4302,81349.252802248,0
+SPHQ.US,D,20170822,000000,25.4956,25.6976,25.4708,25.6788,349743.72011358,0
+SPHQ.US,D,20170823,000000,25.5858,25.5907,25.5322,25.5402,75871.773475088,0
+SPHQ.US,D,20170824,000000,25.6056,25.6056,25.4867,25.4956,113440.57619061,0
+SPHQ.US,D,20170825,000000,25.5858,25.66,25.5679,25.5679,746430.77107581,0
+SPHQ.US,D,20170828,000000,25.6342,25.6342,25.5362,25.5768,110466.53920343,0
+SPHQ.US,D,20170829,000000,25.4392,25.6244,25.4392,25.5768,167621.57192453,0
+SPHQ.US,D,20170830,000000,25.5956,25.6699,25.5501,25.6342,232185.94568978,0
+SPHQ.US,D,20170831,000000,25.6878,25.7868,25.6878,25.7332,181780.81559086,0
+SPHQ.US,D,20170901,000000,25.7878,25.869,25.7878,25.8432,86682.322184021,0
+SPHQ.US,D,20170905,000000,25.76,25.8135,25.5858,25.6878,235559.88714112,0
+SPHQ.US,D,20170906,000000,25.7778,25.8154,25.7332,25.7878,129890.18178798,0
+SPHQ.US,D,20170907,000000,25.8333,25.8521,25.7976,25.8333,111896.5006207,0
+SPHQ.US,D,20170908,000000,25.7976,25.864,25.7878,25.8432,270843.37722439,0
+SPHQ.US,D,20170911,000000,25.961,26.0977,25.9531,26.072,150555.95187482,0
+SPHQ.US,D,20170912,000000,26.1076,26.16,26.1076,26.16,120561.09734397,0
+SPHQ.US,D,20170913,000000,26.1343,26.1798,26.1343,26.1512,82457.068956727,0
+SPHQ.US,D,20170914,000000,26.1165,26.2353,26.1155,26.2086,146726.56367264,0
+SPHQ.US,D,20170915,000000,26.2175,26.2838,26.2175,26.2838,84089.002325586,0
+SPHQ.US,D,20170918,000000,26.3274,26.4284,26.2076,26.4185,115401.72384056,0
+SPHQ.US,D,20170919,000000,26.4284,26.4374,26.3928,26.4017,49116.549047768,0
+SPHQ.US,D,20170920,000000,26.4017,26.4185,26.2542,26.3828,253128.4173503,0
+SPHQ.US,D,20170921,000000,26.365,26.4374,26.3116,26.3274,184762.9314561,0
+SPHQ.US,D,20170922,000000,26.2987,26.4156,26.2987,26.4017,154478.24717473,0
+SPHQ.US,D,20170925,000000,26.4116,26.474,26.3562,26.4374,95834.681170387,0
+SPHQ.US,D,20170926,000000,26.5007,26.5245,26.4452,26.464,64546.196289597,0
+SPHQ.US,D,20170927,000000,26.4918,26.5294,26.3562,26.4374,217697.48774236,0
+SPHQ.US,D,20170928,000000,26.4116,26.4562,26.3799,26.4462,74673.069942392,0
+SPHQ.US,D,20170929,000000,26.464,26.4819,26.4284,26.4819,327032.98401688,0
+SPHQ.US,D,20171002,000000,26.5294,26.6413,26.4829,26.6413,140375.55565486,0
+SPHQ.US,D,20171003,000000,26.669,26.7255,26.669,26.7255,62858.72063405,0
+SPHQ.US,D,20171004,000000,26.7394,26.782,26.7216,26.7671,98533.026443649,0
+SPHQ.US,D,20171005,000000,26.7671,26.8859,26.7671,26.8612,185795.00812874,0
+SPHQ.US,D,20171006,000000,26.8146,26.8522,26.776,26.8433,78147.997369523,0
+SPHQ.US,D,20171009,000000,26.7859,26.8245,26.7304,26.7492,59735.224402688,0
+SPHQ.US,D,20171010,000000,26.8334,26.881,26.7968,26.8334,100445.70082522,0
+SPHQ.US,D,20171011,000000,26.8245,26.88,26.8146,26.876,73409.735385188,0
+SPHQ.US,D,20171012,000000,26.8532,26.9522,26.8374,26.9344,111051.24800329,0
+SPHQ.US,D,20171013,000000,27.0057,27.0424,26.9444,26.972,71099.176258981,0
+SPHQ.US,D,20171016,000000,26.9978,26.9978,26.8948,26.9444,112256.01069453,0
+SPHQ.US,D,20171017,000000,26.9344,26.972,26.9146,26.9632,122714.11834794,0
+SPHQ.US,D,20171018,000000,26.9978,27.0542,26.981,27.0057,112733.67436004,0
+SPHQ.US,D,20171019,000000,26.9265,27.0513,26.8899,27.0513,99169.238091162,0
+SPHQ.US,D,20171020,000000,27.0424,27.1652,27.0275,27.1652,68630.069150776,0
+SPHQ.US,D,20171023,000000,27.2018,27.2117,27.0661,27.081,73034.067555228,0
+SPHQ.US,D,20171024,000000,27.1196,27.1384,27.0899,27.0909,145497.56434721,0
+SPHQ.US,D,20171025,000000,27.0711,27.0711,26.8245,26.9978,96453.725202015,0
+SPHQ.US,D,20171026,000000,27.0612,27.1097,27.0256,27.0256,104626.52022317,0
+SPHQ.US,D,20171027,000000,26.981,26.981,26.9087,26.9632,97418.141270864,0
+SPHQ.US,D,20171030,000000,26.9542,26.9542,26.7849,26.8057,133698.36293524,0
+SPHQ.US,D,20171031,000000,26.8612,26.8671,26.7859,26.7859,94061.367435414,0
+SPHQ.US,D,20171101,000000,26.881,26.9444,26.8087,26.8245,410081.83079177,0
+SPHQ.US,D,20171102,000000,26.8146,26.8433,26.7077,26.8334,1257046.1604918,0
+SPHQ.US,D,20171103,000000,26.8245,26.9087,26.776,26.8899,97239.396093706,0
+SPHQ.US,D,20171106,000000,26.8988,26.9116,26.8612,26.881,312171.88781878,0
+SPHQ.US,D,20171107,000000,26.881,26.9265,26.8582,26.9186,108416.52389478,0
+SPHQ.US,D,20171108,000000,26.8988,27.0067,26.8899,26.9889,114971.52358368,0
+SPHQ.US,D,20171109,000000,26.8532,26.8998,26.7057,26.8532,204400.66430935,0
+SPHQ.US,D,20171110,000000,26.8057,26.8988,26.8057,26.8899,65675.219498993,0
+SPHQ.US,D,20171113,000000,26.8057,26.9087,26.8057,26.871,109158.77081688,0
+SPHQ.US,D,20171114,000000,26.7671,26.8334,26.7126,26.8245,336773.08138238,0
+SPHQ.US,D,20171115,000000,26.6869,26.7641,26.6235,26.669,76911.929025784,0
+SPHQ.US,D,20171116,000000,26.8245,27.0344,26.8245,26.9978,97385.825758609,0
+SPHQ.US,D,20171117,000000,27.0156,27.0612,26.9978,27.0057,105633.35040185,0
+SPHQ.US,D,20171120,000000,27.0344,27.1097,27.0057,27.081,56310.789963455,0
+SPHQ.US,D,20171121,000000,27.1483,27.2295,27.1483,27.2117,113234.56479999,0
+SPHQ.US,D,20171122,000000,27.2117,27.2117,27.1226,27.1384,106421.04101305,0
+SPHQ.US,D,20171124,000000,27.175,27.2117,27.175,27.1919,25227.306613531,0
+SPHQ.US,D,20171127,000000,27.183,27.2572,27.183,27.2018,56290.592768296,0
+SPHQ.US,D,20171128,000000,27.2394,27.5434,27.2394,27.5335,98645.120876782,0
+SPHQ.US,D,20171129,000000,27.5612,27.6326,27.5306,27.5791,65180.388217594,0
+SPHQ.US,D,20171130,000000,27.6603,27.8722,27.6157,27.7444,114736.22626007,0
+SPHQ.US,D,20171201,000000,27.7544,27.7544,27.3107,27.6415,135334.33574313,0
+SPHQ.US,D,20171204,000000,27.8187,27.9376,27.7444,27.7444,259915.68478353,0
+SPHQ.US,D,20171205,000000,27.8098,27.8098,27.6415,27.6504,151490.07215092,0
+SPHQ.US,D,20171206,000000,27.6157,27.7415,27.6157,27.689,95830.641731355,0
+SPHQ.US,D,20171207,000000,27.6791,27.8187,27.6702,27.7642,89235.247652136,0
+SPHQ.US,D,20171208,000000,27.8544,27.9088,27.8237,27.8999,79351.750201009,0
+SPHQ.US,D,20171211,000000,27.9088,27.9376,27.8643,27.9276,133548.90369106,0
+SPHQ.US,D,20171212,000000,28.0039,28.0643,27.9574,27.9752,112131.7979443,0
+SPHQ.US,D,20171213,000000,27.995,28.1227,27.9376,28.0544,102384.63156049,0
+SPHQ.US,D,20171214,000000,28.1029,28.1861,27.9376,27.9376,88996.920749259,0
+SPHQ.US,D,20171215,000000,28.0643,28.1821,28.0643,28.1316,77186.610879948,0
+SPHQ.US,D,20171218,000000,28.2396,28.3257,28.2396,28.2495,112231.77406034,0
+SPHQ.US,D,20171219,000000,28.2881,28.3039,28.1861,28.194,100174.04855033,0
+SPHQ.US,D,20171220,000000,28.2881,28.3059,28.1336,28.1683,85183.690303212,0
+SPHQ.US,D,20171221,000000,28.2208,28.2396,28.1405,28.1604,115086.64759609,0
+SPHQ.US,D,20171222,000000,28.1227,28.1405,28.0831,28.1405,135298.9906516,0
+SPHQ.US,D,20171226,000000,28.1128,28.2168,28.1128,28.194,701086.04822402,0
+SPHQ.US,D,20171227,000000,28.2128,28.2495,28.1782,28.2128,98640.071577993,0
+SPHQ.US,D,20171228,000000,28.2495,28.2594,28.194,28.2396,78662.015986323,0
+SPHQ.US,D,20171229,000000,28.298,28.3059,28.1504,28.1604,111362.28480874,0
+SPHQ.US,D,20180102,000000,28.2495,28.298,28.2208,28.298,235543.72938499,0
+SPHQ.US,D,20180103,000000,28.3544,28.5,28.3059,28.4723,140218.01753261,0
+SPHQ.US,D,20180104,000000,28.5564,28.6436,28.5277,28.5921,493401.3199818,0
+SPHQ.US,D,20180105,000000,28.6961,28.8595,28.6574,28.8297,1029809.5374757,0
+SPHQ.US,D,20180108,000000,28.8139,28.9169,28.7961,28.8981,155738.55215266,0
+SPHQ.US,D,20180109,000000,28.9367,29.0248,28.907,28.9634,92948.501982145,0
+SPHQ.US,D,20180110,000000,28.9169,28.9595,28.7684,28.9466,544403.27719767,0
+SPHQ.US,D,20180111,000000,29.0278,29.1843,28.9921,29.1843,433726.68716459,0
+SPHQ.US,D,20180112,000000,29.2496,29.4061,29.2496,29.3843,114641.29944283,0
+SPHQ.US,D,20180116,000000,29.4704,29.5269,29.1476,29.2239,488779.19186962,0
+SPHQ.US,D,20180117,000000,29.3338,29.5348,29.2952,29.4991,136210.89401303,0
+SPHQ.US,D,20180118,000000,29.518,29.5318,29.3556,29.4061,160440.4591857,0
+SPHQ.US,D,20180119,000000,29.5091,29.5793,29.416,29.5734,97399.963795221,0
+SPHQ.US,D,20180122,000000,29.5091,29.7477,29.4704,29.7477,177143.53958231,0
+SPHQ.US,D,20180123,000000,29.6833,29.7378,29.6417,29.6833,165696.77922587,0
+SPHQ.US,D,20180124,000000,29.7111,29.7477,29.4605,29.613,333223.42433316,0
+SPHQ.US,D,20180125,000000,29.7378,29.8051,29.6219,29.7011,183764.18015549,0
+SPHQ.US,D,20180126,000000,29.7378,29.9725,29.7368,29.9725,105042.58244344,0
+SPHQ.US,D,20180129,000000,29.8972,29.9527,29.7477,29.7576,140983.49122914,0
+SPHQ.US,D,20180130,000000,29.5833,29.6368,29.4061,29.4605,185447.61637199,0
+SPHQ.US,D,20180131,000000,29.6368,29.6556,29.3516,29.4803,230041.00356387,0
+SPHQ.US,D,20180201,000000,29.3971,29.5932,29.3605,29.4516,130844.49925925,0
+SPHQ.US,D,20180202,000000,29.2664,29.3268,28.907,28.9268,245769.56929406,0
+SPHQ.US,D,20180205,000000,28.7248,28.907,27.5306,27.7048,960242.31846956,0
+SPHQ.US,D,20180206,000000,27.2068,28.2693,27.0652,28.2029,954626.48835556,0
+SPHQ.US,D,20180207,000000,28.1405,28.601,28.1128,28.1604,525121.01497923,0
+SPHQ.US,D,20180208,000000,28.1861,28.2505,27.1137,27.1137,371137.59908591,0
+SPHQ.US,D,20180209,000000,27.39,27.7425,26.679,27.5583,340853.92466429,0
+SPHQ.US,D,20180212,000000,27.8266,28.0544,27.587,27.8989,287750.44929211,0
+SPHQ.US,D,20180213,000000,27.7791,28.0455,27.6949,27.9841,196601.51739863,0
+SPHQ.US,D,20180214,000000,27.8623,28.3901,27.8623,28.3544,138598.20248085,0
+SPHQ.US,D,20180215,000000,28.5465,28.7327,28.3356,28.7327,139159.68450627,0
+SPHQ.US,D,20180216,000000,28.6574,28.9951,28.6574,28.7684,287184.92782765,0
+SPHQ.US,D,20180220,000000,28.4544,28.6743,28.4544,28.4544,113116.41120831,0
+SPHQ.US,D,20180221,000000,28.4634,28.705,28.2396,28.2396,94445.114143438,0
+SPHQ.US,D,20180222,000000,28.3257,28.5614,28.2406,28.298,70018.626317967,0
+SPHQ.US,D,20180223,000000,28.4346,28.6961,28.3624,28.6961,53878.037806536,0
+SPHQ.US,D,20180226,000000,28.805,29.0545,28.7248,29.0446,248455.79625022,0
+SPHQ.US,D,20180227,000000,29.0912,29.2239,28.7248,28.7248,96902.102934548,0
+SPHQ.US,D,20180228,000000,28.8396,28.8733,28.3901,28.398,98559.282797356,0
+SPHQ.US,D,20180301,000000,28.398,28.5059,27.8177,28.0029,379171.03346046,0
+SPHQ.US,D,20180302,000000,27.7712,28.2128,27.7326,28.1405,194719.13880981,0
+SPHQ.US,D,20180305,000000,28.0108,28.5069,27.9752,28.4346,80508.039623869,0
+SPHQ.US,D,20180306,000000,28.5376,28.5376,28.2881,28.4069,112742.76309787,0
+SPHQ.US,D,20180307,000000,28.1504,28.398,28.093,28.3624,235261.97851251,0
+SPHQ.US,D,20180308,000000,28.4257,28.5178,28.3455,28.5178,78422.679223688,0
+SPHQ.US,D,20180309,000000,28.6862,28.9921,28.6386,28.9921,109545.54710418,0
+SPHQ.US,D,20180312,000000,29.0011,29.0644,28.8258,28.8832,97023.286105503,0
+SPHQ.US,D,20180313,000000,28.9466,29.0278,28.6386,28.6961,106589.68759263,0
+SPHQ.US,D,20180314,000000,28.8139,28.8139,28.3901,28.4544,172728.43272053,0
+SPHQ.US,D,20180315,000000,28.4723,28.6099,28.3812,28.4257,80371.708556546,0
+SPHQ.US,D,20180316,000000,28.4812,28.6099,28.4742,28.5564,78804.406212195,0
+SPHQ.US,D,20180319,000000,28.4445,28.5465,28.0088,28.2118,93158.552811801,0
+SPHQ.US,D,20180320,000000,28.3059,28.4119,28.2208,28.3534,143875.72957593,0
+SPHQ.US,D,20180321,000000,28.3346,28.5753,28.2564,28.2772,125463.96646885,0
+SPHQ.US,D,20180322,000000,28.0346,28.1396,27.5167,27.5365,161854.26284684,0
+SPHQ.US,D,20180323,000000,27.591,27.6692,27.0216,27.0414,261715.25487221,0
+SPHQ.US,D,20180326,000000,27.4058,27.7296,27.2107,27.7019,163693.21746608,0
+SPHQ.US,D,20180327,000000,27.8237,27.897,27.2018,27.3305,211029.38376057,0
+SPHQ.US,D,20180328,000000,27.386,27.5385,27.1919,27.3305,113488.03959924,0
+SPHQ.US,D,20180329,000000,27.4335,27.8405,27.386,27.683,83864.81345932,0
+SPHQ.US,D,20180402,000000,27.6098,27.6345,26.773,27.0414,361780.23856868,0
+SPHQ.US,D,20180403,000000,27.1919,27.4513,27.0246,27.4335,139182.9112807,0
+SPHQ.US,D,20180404,000000,26.9879,27.7959,26.9879,27.7395,179841.88485558,0
+SPHQ.US,D,20180405,000000,27.8692,28.0178,27.7761,27.9158,227653.69509607,0
+SPHQ.US,D,20180406,000000,27.7019,27.8405,27.0701,27.2751,122263.72089589,0
+SPHQ.US,D,20180409,000000,27.4513,27.6741,27.2572,27.2751,102831.99943328,0
+SPHQ.US,D,20180410,000000,27.6197,27.7771,27.5028,27.7207,153865.26230165,0
+SPHQ.US,D,20180411,000000,27.5464,27.7672,27.5266,27.5464,133760.97424023,0
+SPHQ.US,D,20180412,000000,27.683,27.8781,27.683,27.7682,103163.23343388,0
+SPHQ.US,D,20180413,000000,27.9346,27.9346,27.6108,27.7108,100227.5711175,0
+SPHQ.US,D,20180416,000000,27.8692,27.9593,27.794,27.8742,121993.07848076,0
+SPHQ.US,D,20180417,000000,28.0435,28.1861,28.0346,28.1207,105984.78159761,0
+SPHQ.US,D,20180418,000000,28.194,28.2198,28.089,28.1207,141075.38846711,0
+SPHQ.US,D,20180419,000000,28.0178,28.0346,27.7296,27.8603,138546.69963319,0
+SPHQ.US,D,20180420,000000,27.897,27.897,27.5741,27.6741,100378.04022144,0
+SPHQ.US,D,20180423,000000,27.7296,27.7771,27.5365,27.6365,128530.91055377,0
+SPHQ.US,D,20180424,000000,27.7296,27.7702,27.0414,27.2484,134381.02813161,0
+SPHQ.US,D,20180425,000000,27.2572,27.3592,27.0048,27.3018,136569.39422711,0
+SPHQ.US,D,20180426,000000,27.4702,27.7108,27.4058,27.6365,155823.38037233,0
+SPHQ.US,D,20180427,000000,27.6098,27.6642,27.5078,27.6197,103475.28009909,0
+SPHQ.US,D,20180430,000000,27.683,27.7296,27.3959,27.3959,126619.24603196,0
+SPHQ.US,D,20180501,000000,27.2919,27.386,27.0454,27.386,222526.63710492,0
+SPHQ.US,D,20180502,000000,27.4157,27.488,27.183,27.2018,112528.67282918,0
+SPHQ.US,D,20180503,000000,27.1473,27.3216,26.8512,27.2394,233099.86877073,0
+SPHQ.US,D,20180504,000000,27.1285,27.6266,27.0899,27.5464,111964.16122448,0
+SPHQ.US,D,20180507,000000,27.6266,27.6662,27.488,27.5553,78270.190400237,0
+SPHQ.US,D,20180508,000000,27.5365,27.6197,27.4454,27.6197,242440.06167208,0
+SPHQ.US,D,20180509,000000,27.6543,27.8781,27.592,27.8237,137069.2748073,0
+SPHQ.US,D,20180510,000000,27.9158,28.0861,27.9158,28.0346,163734.62171616,0
+SPHQ.US,D,20180511,000000,28.0435,28.1673,28.0346,28.1108,114338.34151544,0
+SPHQ.US,D,20180514,000000,28.2019,28.2623,28.091,28.1306,126037.56681137,0
+SPHQ.US,D,20180515,000000,28.0009,28.0257,27.9058,28.0257,139773.67923911,0
+SPHQ.US,D,20180516,000000,28.0524,28.2653,28.0524,28.2019,152326.23603052,0
+SPHQ.US,D,20180517,000000,28.2287,28.3346,28.1435,28.2118,133006.60900103,0
+SPHQ.US,D,20180518,000000,28.194,28.2554,28.1475,28.2019,110016.14175138,0
+SPHQ.US,D,20180521,000000,28.3802,28.4812,28.3534,28.3891,104024.64380742,0
+SPHQ.US,D,20180522,000000,28.4723,28.5178,28.2485,28.2683,78573.148327624,0
+SPHQ.US,D,20180523,000000,28.1009,28.3059,28.1009,28.3059,123717.91894734,0
+SPHQ.US,D,20180524,000000,28.2683,28.3703,28.1673,28.3614,60084.635878942,0
+SPHQ.US,D,20180525,000000,28.297,28.3802,28.2386,28.3059,72652.34056672,0
+SPHQ.US,D,20180529,000000,28.1108,28.1861,27.8405,27.9732,128923.74599961,0
+SPHQ.US,D,20180530,000000,28.0623,28.3346,28.0623,28.2871,201854.80785953,0
+SPHQ.US,D,20180531,000000,28.2485,28.2485,27.992,28.0435,168639.51056056,0
+SPHQ.US,D,20180601,000000,28.2019,28.3703,28.194,28.3247,152397.93607333,0
+SPHQ.US,D,20180604,000000,28.4059,28.5376,28.4059,28.5178,76154.534207316,0
+SPHQ.US,D,20180605,000000,28.5465,28.6099,28.4554,28.6099,97474.693417309,0
+SPHQ.US,D,20180606,000000,28.6961,28.8892,28.6287,28.8793,178965.32658568,0
+SPHQ.US,D,20180607,000000,28.9555,28.9793,28.7733,28.8604,327885.3056526,0
+SPHQ.US,D,20180608,000000,28.8149,28.9842,28.8149,28.9842,97843.292228964,0
+SPHQ.US,D,20180611,000000,29.002,29.0654,28.9872,29.002,162158.23063399,0
+SPHQ.US,D,20180612,000000,29.0753,29.0753,28.9377,29.0298,60228.035964572,0
+SPHQ.US,D,20180613,000000,29.0466,29.0763,28.8793,28.8892,104830.51189427,0
+SPHQ.US,D,20180614,000000,28.9644,29.0258,28.8604,28.908,299525.41406988,0
+SPHQ.US,D,20180615,000000,28.8505,28.9644,28.7159,28.9644,213380.3372771,0
+SPHQ.US,D,20180618,000000,28.7961,28.8674,28.7248,28.8604,86023.893621832,0
+SPHQ.US,D,20180619,000000,28.5644,28.6386,28.4416,28.6188,98658.249053635,0
+SPHQ.US,D,20180620,000000,28.7327,28.7327,28.6376,28.6753,98695.61386468,0
+SPHQ.US,D,20180621,000000,28.6475,28.6574,28.4,28.4525,119533.06011037,0
+SPHQ.US,D,20180622,000000,28.5545,28.5545,28.4238,28.4327,133179.29501964,0
+SPHQ.US,D,20180625,000000,28.3029,28.3029,27.8197,27.997,241839.19511609,0
+SPHQ.US,D,20180626,000000,28.0593,28.191,28.0207,28.0593,122203.12931041,0
+SPHQ.US,D,20180627,000000,28.1564,28.2356,27.7544,27.7642,122640.3985856,0
+SPHQ.US,D,20180628,000000,27.7058,27.9692,27.6316,27.9029,173926.12639347,0
+SPHQ.US,D,20180629,000000,28.0217,28.1594,27.9405,27.9405,155871.8536407,0
+SPHQ.US,D,20180702,000000,27.7544,28.0217,27.7524,28.0217,130145.67630674,0
+SPHQ.US,D,20180703,000000,28.1277,28.1316,27.8752,27.9029,64161.439721815,0
+SPHQ.US,D,20180705,000000,28.0504,28.191,27.9504,28.191,121656.79518135,0
+SPHQ.US,D,20180706,000000,28.2257,28.5257,28.2257,28.498,105848.4505303,0
+SPHQ.US,D,20180709,000000,28.5911,28.6891,28.5257,28.6852,112565.02778046,0
+SPHQ.US,D,20180710,000000,28.6951,28.8139,28.6951,28.7961,108843.69457239,0
+SPHQ.US,D,20180711,000000,28.6277,28.7327,28.5911,28.6376,140079.66674577,0
+SPHQ.US,D,20180712,000000,28.7248,28.8703,28.7149,28.8604,162821.70849497,0
+SPHQ.US,D,20180713,000000,28.8604,28.9337,28.8228,28.908,202653.60692807,0
+SPHQ.US,D,20180716,000000,28.8991,28.9278,28.7149,28.7505,90928.782466231,0
+SPHQ.US,D,20180717,000000,28.6664,28.9783,28.6664,28.9555,78359.058058936,0
+SPHQ.US,D,20180718,000000,28.9555,29.0664,28.9179,29.0664,96454.735061773,0
+SPHQ.US,D,20180719,000000,28.9476,29.0654,28.8991,29.0119,202562.71954986,0
+SPHQ.US,D,20180720,000000,28.9842,29.0664,28.9644,28.9743,62974.854506216,0
+SPHQ.US,D,20180723,000000,28.9179,28.9941,28.8604,28.9743,91277.184082726,0
+SPHQ.US,D,20180724,000000,29.0931,29.1872,28.9129,28.9941,143992.87330785,0
+SPHQ.US,D,20180725,000000,28.9743,29.3655,28.9743,29.3556,134031.61665536,0
+SPHQ.US,D,20180726,000000,29.2694,29.3457,29.2437,29.2793,177748.44557733,0
+SPHQ.US,D,20180727,000000,29.309,29.309,28.8892,29.002,108013.58985135,0
+SPHQ.US,D,20180730,000000,28.9941,28.9941,28.6277,28.6951,156394.96099533,0
+SPHQ.US,D,20180731,000000,28.7862,28.9218,28.7505,28.8406,153557.25507547,0
+SPHQ.US,D,20180801,000000,28.8793,28.9723,28.7604,28.8604,135189.92579774,0
+SPHQ.US,D,20180802,000000,28.6664,29.1021,28.6475,29.0753,187032.08633224,0
+SPHQ.US,D,20180803,000000,29.1219,29.1872,29.0664,29.1773,150061.12059342,0
+SPHQ.US,D,20180806,000000,29.1684,29.2793,29.1417,29.2595,99654.980634739,0
+SPHQ.US,D,20180807,000000,29.3457,29.4179,29.3189,29.3843,96783.949342867,0
+SPHQ.US,D,20180808,000000,29.3655,29.3991,29.2892,29.3556,67345.527538655,0
+SPHQ.US,D,20180809,000000,29.3843,29.3922,29.2595,29.2694,91058.044515249,0
+SPHQ.US,D,20180810,000000,29.1021,29.2169,29.0496,29.1219,257192.09301631,0
+SPHQ.US,D,20180813,000000,29.1773,29.2942,29.0466,29.0753,94876.324260086,0
+SPHQ.US,D,20180814,000000,29.1684,29.3734,29.1684,29.3367,87043.851977369,0
+SPHQ.US,D,20180815,000000,29.1773,29.1971,28.9605,29.112,146759.88904465,0
+SPHQ.US,D,20180816,000000,29.2793,29.408,29.2258,29.3189,886545.78291311,0
+SPHQ.US,D,20180817,000000,29.2526,29.4179,29.2169,29.3655,70693.212636283,0
+SPHQ.US,D,20180820,000000,29.4021,29.4991,29.3457,29.4387,105747.4645545,0
+SPHQ.US,D,20180821,000000,29.5219,29.6269,29.511,29.5595,121174.08221705,0
+SPHQ.US,D,20180822,000000,29.5041,29.6526,29.4585,29.5793,56641.014104308,0
+SPHQ.US,D,20180823,000000,29.513,29.6952,29.513,29.5992,77044.220654076,0
+SPHQ.US,D,20180824,000000,29.6437,29.8259,29.6348,29.822,76761.459921848,0
+SPHQ.US,D,20180827,000000,29.9418,30.0012,29.9151,29.9715,89958.307238834,0
+SPHQ.US,D,20180828,000000,30.0329,30.0329,29.8685,29.9715,77762.230941984,0
+SPHQ.US,D,20180829,000000,29.9794,30.2131,29.9794,30.1844,98272.482626096,0
+SPHQ.US,D,20180830,000000,30.0804,30.1557,29.9794,30.0517,146198.40701923,0
+SPHQ.US,D,20180831,000000,29.9794,30.1467,29.9794,30.1467,130378.95391083,0
+SPHQ.US,D,20180904,000000,30.0715,30.1844,30.0161,30.1745,93527.151623454,0
+SPHQ.US,D,20180905,000000,30.1279,30.1279,29.8764,30.0061,181706.08596877,0
+SPHQ.US,D,20180906,000000,30.024,30.0665,29.8398,29.9715,140574.49802717,0
+SPHQ.US,D,20180907,000000,29.9051,30.1081,29.9002,29.9329,337627.42273762,0
+SPHQ.US,D,20180910,000000,30.0616,30.0982,30.0161,30.0428,119563.35590311,0
+SPHQ.US,D,20180911,000000,29.9873,30.1279,29.9566,30.0517,404024.69196355,0
+SPHQ.US,D,20180912,000000,30.0428,30.1369,29.923,30.1081,143302.12923341,0
+SPHQ.US,D,20180913,000000,30.223,30.3389,30.223,30.2983,128941.92347526,0
+SPHQ.US,D,20180914,000000,30.3111,30.4072,30.2705,30.3389,105799.97726191,0
+SPHQ.US,D,20180917,000000,30.3587,30.3587,30.1181,30.1467,110951.27188725,0
+SPHQ.US,D,20180918,000000,30.1943,30.424,30.1943,30.3488,142702.27253719,0
+SPHQ.US,D,20180919,000000,30.3587,30.3973,30.2864,30.3111,143762.62528304,0
+SPHQ.US,D,20180920,000000,30.3973,30.5567,30.3765,30.5191,99376.259341544,0
+SPHQ.US,D,20180921,000000,30.6667,30.6943,30.5468,30.5845,218553.84881711,0
+SPHQ.US,D,20180924,000000,30.5191,30.5191,30.4062,30.4825,324314.44154846,0
+SPHQ.US,D,20180925,000000,30.5468,30.5894,30.4577,30.4825,80223.259172126,0
+SPHQ.US,D,20180926,000000,30.5191,30.733,30.4537,30.4825,154012.70182631,0
+SPHQ.US,D,20180927,000000,30.5567,30.6815,30.5458,30.5845,97685.754106723,0
+SPHQ.US,D,20180928,000000,30.5666,30.7151,30.5567,30.6865,114170.70479561,0
+SPHQ.US,D,20181001,000000,30.8469,30.9003,30.733,30.7914,862757.52645467,0
+SPHQ.US,D,20181002,000000,30.7914,30.8498,30.7053,30.7429,460502.10878707,0
+SPHQ.US,D,20181003,000000,30.8379,30.8697,30.7053,30.7151,136668.36048339,0
+SPHQ.US,D,20181004,000000,30.6399,30.6399,30.2022,30.3775,179110.74639082,0
+SPHQ.US,D,20181005,000000,30.3963,30.4389,29.9299,30.1161,222808.38797738,0
+SPHQ.US,D,20181008,000000,30.021,30.121,29.7219,29.9933,196204.64251376,0
+SPHQ.US,D,20181009,000000,29.9388,30.1547,29.9111,29.9774,224868.50188362,0
+SPHQ.US,D,20181010,000000,29.9111,29.9111,28.8317,28.8515,428121.96550792,0
+SPHQ.US,D,20181011,000000,28.7693,29.0228,28.1534,28.3406,473274.81500571,0
+SPHQ.US,D,20181012,000000,28.8614,28.9862,28.5059,28.9001,280510.7646873,0
+SPHQ.US,D,20181015,000000,28.8149,28.9565,28.7149,28.7149,133256.04436125,0
+SPHQ.US,D,20181016,000000,28.9565,29.4328,28.9486,29.3873,179169.31825678,0
+SPHQ.US,D,20181017,000000,29.3962,29.4209,29.0852,29.3496,117742.57875951,0
+SPHQ.US,D,20181018,000000,29.2001,29.2546,28.7327,28.8901,246149.27656305,0
+SPHQ.US,D,20181019,000000,29.1139,29.2546,28.806,28.9001,163147.89319679,0
+SPHQ.US,D,20181022,000000,28.909,29.0228,28.7327,28.8901,142877.98813507,0
+SPHQ.US,D,20181023,000000,28.4039,28.8327,28.1762,28.705,193912.2608632,0
+SPHQ.US,D,20181024,000000,28.6376,28.6951,27.688,27.7296,516284.74209711,0
+SPHQ.US,D,20181025,000000,27.8524,28.395,27.6741,28.2336,436396.75636462,0
+SPHQ.US,D,20181026,000000,27.8058,28.2069,27.5108,27.8524,940880.27733024,0
+SPHQ.US,D,20181029,000000,28.2732,28.4693,27.3137,27.7395,736355.40027067,0
+SPHQ.US,D,20181030,000000,27.7593,28.198,27.7207,28.1881,1740626.5943274,0
+SPHQ.US,D,20181031,000000,28.5059,28.7872,28.4871,28.5148,314202.71579204,0
+SPHQ.US,D,20181101,000000,28.6277,28.9387,28.5059,28.9189,842478.53265512,0
+SPHQ.US,D,20181102,000000,28.9763,29.0773,28.4792,28.7149,375602.18907584,0
+SPHQ.US,D,20181105,000000,28.7327,28.8614,28.5535,28.7971,226479.22819756,0
+SPHQ.US,D,20181106,000000,28.7693,29.009,28.7693,29.004,223423.39256998,0
+SPHQ.US,D,20181107,000000,29.2377,29.614,29.2249,29.5942,279368.61330106,0
+SPHQ.US,D,20181108,000000,29.4793,29.5972,29.4239,29.517,114911.94185796,0
+SPHQ.US,D,20181109,000000,29.3694,29.3694,29.0684,29.2546,528839.31860804,0
+SPHQ.US,D,20181112,000000,29.1437,29.1615,28.5535,28.5911,340087.441108,0
+SPHQ.US,D,20181113,000000,28.6664,28.9189,28.4792,28.5733,461156.49791022,0
+SPHQ.US,D,20181114,000000,28.8317,28.8614,28.2069,28.3861,510324.54980564,0
+SPHQ.US,D,20181115,000000,28.2336,28.806,28.1336,28.7416,501166.13166073,0
+SPHQ.US,D,20181116,000000,28.4416,28.6753,28.3435,28.5446,374005.60079851,0
+SPHQ.US,D,20181119,000000,28.4871,28.4871,27.7296,27.787,320305.29830937,0
+SPHQ.US,D,20181120,000000,27.2543,27.5355,27.1008,27.2721,523348.71110402,0
+SPHQ.US,D,20181121,000000,27.486,27.582,27.3563,27.3751,326132.18911279,0
+SPHQ.US,D,20181123,000000,27.1701,27.3563,27.1701,27.2166,86552.050275244,0
+SPHQ.US,D,20181126,000000,27.4959,27.6266,27.383,27.6187,196710.5822525,0
+SPHQ.US,D,20181127,000000,27.4959,27.7108,27.4315,27.7108,366995.15435877,0
+SPHQ.US,D,20181128,000000,27.8256,28.4039,27.787,28.395,353129.77988201,0
+SPHQ.US,D,20181129,000000,28.3495,28.4416,28.1435,28.2732,310819.68560288,0
+SPHQ.US,D,20181130,000000,28.2732,28.5148,28.2336,28.4515,329206.20221601,0
+SPHQ.US,D,20181203,000000,28.9565,29.004,28.6614,28.8515,401833.29628878,0
+SPHQ.US,D,20181204,000000,28.7783,28.7862,27.886,27.9464,389395.86350978,0
+SPHQ.US,D,20181206,000000,27.5157,28.0108,27.2068,28.0108,1248370.4553112,0
+SPHQ.US,D,20181207,000000,27.9653,28.0663,27.1424,27.2345,380927.17957954,0
+SPHQ.US,D,20181210,000000,27.1968,27.5058,26.8612,27.4028,428151.2514409,0
+SPHQ.US,D,20181211,000000,27.7593,27.8118,27.281,27.4494,310227.90778472,0
+SPHQ.US,D,20181212,000000,27.7593,27.9653,27.5999,27.5999,395090.4626849,0
+SPHQ.US,D,20181213,000000,27.7207,27.8524,27.4771,27.6088,295399.12709888,0
+SPHQ.US,D,20181214,000000,27.2988,27.4177,27.0087,27.0454,316020.46335636,0
+SPHQ.US,D,20181217,000000,26.9344,27.0721,26.3472,26.4858,478706.85064376,0
+SPHQ.US,D,20181218,000000,26.6562,26.7562,26.3274,26.4858,367510.18283533,0
+SPHQ.US,D,20181219,000000,26.5334,26.8988,25.8402,26.0561,618165.45363838,0
+SPHQ.US,D,20181220,000000,25.8758,26.065,25.3272,25.5877,760577.89642503,0
+SPHQ.US,D,20181221,000000,25.6075,25.9729,24.9787,25.055,495590.69593705,0
+SPHQ.US,D,20181224,000000,24.8748,24.9698,24.3856,24.3954,596217.16165894,0
+SPHQ.US,D,20181226,000000,24.5192,25.6758,24.4123,25.656,981940.16522902,0
+SPHQ.US,D,20181227,000000,25.2996,25.958,24.9787,25.958,876233.09506485,0
+SPHQ.US,D,20181228,000000,26.1175,26.2591,25.7412,25.8808,877672.14521994,0
+SPHQ.US,D,20181231,000000,26.061,26.1749,25.9194,26.1532,1097831.6710522,0
+SPHQ.US,D,20190102,000000,25.6956,26.2502,25.6956,26.1532,649107.5566222,0
+SPHQ.US,D,20190103,000000,25.8442,25.8442,25.2243,25.2798,586158.95846969,0
+SPHQ.US,D,20190104,000000,25.656,26.2502,25.6105,26.172,477127.42998231,0
+SPHQ.US,D,20190107,000000,26.1818,26.5968,26.0888,26.4274,294728.58021959,0
+SPHQ.US,D,20190108,000000,26.7176,26.7473,26.3898,26.6453,619325.78250027,0
+SPHQ.US,D,20190109,000000,26.7938,26.982,26.7077,26.8899,269956.7203569,0
+SPHQ.US,D,20190110,000000,26.7008,26.9998,26.6166,26.9919,241478.67518251,0
+SPHQ.US,D,20190111,000000,26.8424,26.9642,26.7839,26.9642,186335.28309924,0
+SPHQ.US,D,20190114,000000,26.7275,26.8612,26.7077,26.774,1289106.1782276,0
+SPHQ.US,D,20190115,000000,26.8235,27.0958,26.8235,27.0562,405403.15053316,0
+SPHQ.US,D,20190116,000000,27.076,27.1523,26.9998,27.0097,259243.11818473,0
+SPHQ.US,D,20190117,000000,26.8988,27.3592,26.8899,27.2652,412859.95498591,0
+SPHQ.US,D,20190118,000000,27.48,27.7444,27.4157,27.6791,618219.98606531,0
+SPHQ.US,D,20190122,000000,27.4998,27.6028,27.1256,27.3216,517921.72476475,0
+SPHQ.US,D,20190123,000000,27.4345,27.5583,27.076,27.3117,539167.15435266,0
+SPHQ.US,D,20190124,000000,27.386,27.5197,27.3117,27.4712,254793.67609117,0
+SPHQ.US,D,20190125,000000,27.6692,27.8207,27.6405,27.7346,429879.12148676,0
+SPHQ.US,D,20190128,000000,27.4157,27.4513,27.2652,27.4513,298690.26005005,0
+SPHQ.US,D,20190129,000000,27.5296,27.5296,27.2562,27.3494,407201.71076208,0
+SPHQ.US,D,20190130,000000,27.5296,27.8801,27.4256,27.7821,780248.95465029,0
+SPHQ.US,D,20190131,000000,27.7444,28.0772,27.7444,28.0257,317011.13577892,0
+SPHQ.US,D,20190201,000000,28.0722,28.2772,28.0692,28.1683,284086.67809023,0
+SPHQ.US,D,20190204,000000,28.1604,28.4505,28.1118,28.4406,543167.20885393,0
+SPHQ.US,D,20190205,000000,28.4861,28.6099,28.4554,28.5733,356444.13960763,0
+SPHQ.US,D,20190206,000000,28.5238,28.6119,28.4574,28.5634,786379.81324085,0
+SPHQ.US,D,20190207,000000,28.3386,28.4406,28.092,28.2614,488880.17784542,0
+SPHQ.US,D,20190208,000000,28.092,28.403,28.0871,28.395,299329.50127684,0
+SPHQ.US,D,20190211,000000,28.4683,28.4782,28.3574,28.403,283086.91692986,0
+SPHQ.US,D,20190212,000000,28.6099,28.807,28.6089,28.7703,321467.64689078,0
+SPHQ.US,D,20190213,000000,28.8525,28.9882,28.8327,28.9109,175238.94407881,0
+SPHQ.US,D,20190214,000000,28.8149,29.0793,28.7792,28.9585,333267.85816251,0
+SPHQ.US,D,20190215,000000,29.1555,29.213,29.0882,29.2031,273469.01259507,0
+SPHQ.US,D,20190219,000000,29.1268,29.2862,29.1268,29.1932,275337.25314729,0
+SPHQ.US,D,20190220,000000,29.2031,29.3159,29.1644,29.2763,474095.83098893,0
+SPHQ.US,D,20190221,000000,29.213,29.2407,29.0417,29.1367,448720.07499098,0
+SPHQ.US,D,20190222,000000,29.2486,29.4279,29.2407,29.4189,233211.96320386,0
+SPHQ.US,D,20190225,000000,29.5992,29.619,29.409,29.4279,210739.55401004,0
+SPHQ.US,D,20190226,000000,29.3635,29.5308,29.3635,29.4368,296546.32778391,0
+SPHQ.US,D,20190227,000000,29.3823,29.5031,29.2486,29.4546,227201.2779245,0
+SPHQ.US,D,20190228,000000,29.4546,29.5289,29.3912,29.4368,211916.04062806,0
+SPHQ.US,D,20190301,000000,29.6269,29.7091,29.4655,29.6635,234839.85713369,0
+SPHQ.US,D,20190304,000000,29.7853,29.7933,29.2664,29.5497,319026.8158558,0
+SPHQ.US,D,20190305,000000,29.5497,29.5695,29.4645,29.4843,178179.65569398,0
+SPHQ.US,D,20190306,000000,29.4843,29.4932,29.2763,29.3259,201865.91631686,0
+SPHQ.US,D,20190307,000000,29.2862,29.2862,29.006,29.0971,710331.31430812,0
+SPHQ.US,D,20190308,000000,28.8228,29.0417,28.7169,29.0248,195829.98454356,0
+SPHQ.US,D,20190311,000000,29.1466,29.518,29.1466,29.512,262649.37514831,0
+SPHQ.US,D,20190312,000000,29.5893,29.6992,29.517,29.619,723798.80404023,0
+SPHQ.US,D,20190313,000000,29.7279,29.9745,29.7091,29.8517,826460.13717441,0
+SPHQ.US,D,20190314,000000,29.8239,29.8705,29.7635,29.8339,190055.60644756,0
+SPHQ.US,D,20190315,000000,29.8893,30.1626,29.8893,30.0854,391234.81812902,0
+SPHQ.US,D,20190318,000000,30.1042,30.224,30.0279,30.1626,532704.05190174,0
+SPHQ.US,D,20190319,000000,30.2933,30.3121,30.0378,30.1428,493935.53579376,0
+SPHQ.US,D,20190320,000000,30.0943,30.2289,29.8695,30.0111,1553257.214836,0
+SPHQ.US,D,20190321,000000,29.8883,30.4933,29.8883,30.425,405070.90667279,0
+SPHQ.US,D,20190322,000000,30.2676,30.3101,29.7744,29.7744,362883.00542436,0
+SPHQ.US,D,20190325,000000,29.717,29.8824,29.618,29.7655,429056.08578403,0
+SPHQ.US,D,20190326,000000,29.9913,30.1913,29.8982,30.0467,231998.1117748,0
+SPHQ.US,D,20190327,000000,30.0765,30.1428,29.7269,29.9081,350923.23631088,0
+SPHQ.US,D,20190328,000000,30.0012,30.1715,29.9457,30.1042,164355.68546731,0
+SPHQ.US,D,20190329,000000,30.3022,30.3389,30.1557,30.3101,1465425.6722474,0
+SPHQ.US,D,20190401,000000,30.5587,30.6795,30.4933,30.6607,222131.78193956,0
+SPHQ.US,D,20190402,000000,30.6795,30.6795,30.5656,30.6508,156367.69478186,0
+SPHQ.US,D,20190403,000000,30.7755,30.8687,30.6221,30.7191,212358.35920204,0
+SPHQ.US,D,20190404,000000,30.7369,30.7755,30.5399,30.7092,141628.79161447,0
+SPHQ.US,D,20190405,000000,30.7855,30.8785,30.7855,30.8607,126671.75873937,0
+SPHQ.US,D,20190408,000000,30.8221,30.9726,30.7755,30.9637,217310.71145507,0
+SPHQ.US,D,20190409,000000,30.832,30.8687,30.73,30.7755,125031.74649244,0
+SPHQ.US,D,20190410,000000,30.8419,30.9439,30.8419,30.934,171196.47546771,0
+SPHQ.US,D,20190411,000000,30.9915,31.0191,30.8508,30.9251,533085.77889024,0
+SPHQ.US,D,20190412,000000,31.1043,31.134,31.0113,31.134,158442.95658447,0
+SPHQ.US,D,20190415,000000,31.1529,31.1617,31.0013,31.1142,349931.55402857,0
+SPHQ.US,D,20190416,000000,31.236,31.236,31.0191,31.1142,410738.23963445,0
+SPHQ.US,D,20190417,000000,31.2757,31.2757,30.9915,31.0113,492768.13791356,0
+SPHQ.US,D,20190418,000000,31.0944,31.1241,30.934,31.0855,173693.85864913,0
+SPHQ.US,D,20190422,000000,30.9726,31.0677,30.9439,31.0489,116557.00340367,0
+SPHQ.US,D,20190423,000000,31.1043,31.2964,31.0578,31.2757,153374.47045928,0
+SPHQ.US,D,20190424,000000,31.2757,31.3776,31.2657,31.2945,182349.36663458,0
+SPHQ.US,D,20190425,000000,31.2172,31.236,31.0389,31.1707,609974.48114159,0
+SPHQ.US,D,20190426,000000,31.1241,31.2558,30.9815,31.2459,177180.90439336,0
+SPHQ.US,D,20190429,000000,31.2558,31.3172,31.2172,31.2459,164847.48716943,0
+SPHQ.US,D,20190430,000000,31.3202,31.4073,31.1637,31.3875,110636.19564276,0
+SPHQ.US,D,20190501,000000,31.5093,31.5093,31.1043,31.1043,185429.43889636,0
+SPHQ.US,D,20190502,000000,31.0578,31.2261,30.8687,31.0291,405019.40382513,0
+SPHQ.US,D,20190503,000000,31.1707,31.2905,31.1043,31.2459,136120.00663482,0
+SPHQ.US,D,20190506,000000,30.6696,31.1707,30.6409,31.134,172621.38758618,0
+SPHQ.US,D,20190507,000000,30.8221,30.8785,30.3488,30.5953,293580.36967479,0
+SPHQ.US,D,20190508,000000,30.5399,30.8033,30.5023,30.6141,1067106.6879163,0
+SPHQ.US,D,20190509,000000,30.3587,30.6141,30.1626,30.5488,471954.92830206,0
+SPHQ.US,D,20190510,000000,30.4171,30.7498,30.0378,30.6607,431718.07610601,0
+SPHQ.US,D,20190513,000000,30.021,30.1547,29.7269,29.8229,364053.43288384,0
+SPHQ.US,D,20190514,000000,29.9745,30.3834,29.9745,30.2101,313130.24472909,0
+SPHQ.US,D,20190515,000000,30.021,30.4933,30.021,30.425,316698.07925395,0
+SPHQ.US,D,20190516,000000,30.4835,30.8954,30.4735,30.7092,165851.28776884,0
+SPHQ.US,D,20190517,000000,30.4636,30.8419,30.4636,30.5775,221774.29158524,0
+SPHQ.US,D,20190520,000000,30.2933,30.4448,30.1527,30.2933,455660.84110742,0
+SPHQ.US,D,20190521,000000,30.5023,30.6191,30.4429,30.5686,130700.08931386,0
+SPHQ.US,D,20190522,000000,30.4448,30.6141,30.4448,30.4735,298074.2455977,0
+SPHQ.US,D,20190523,000000,30.1715,30.1715,29.8784,30.021,270951.43221849,0
+SPHQ.US,D,20190524,000000,30.1626,30.2389,29.9913,30.0467,120908.48910071,0
+SPHQ.US,D,20190528,000000,30.124,30.2676,29.8041,29.8041,189086.14107992,0
+SPHQ.US,D,20190529,000000,29.6536,29.7121,29.4259,29.6437,258083.79918259,0
+SPHQ.US,D,20190530,000000,29.6982,29.8418,29.6299,29.7556,580407.80714812,0
+SPHQ.US,D,20190531,000000,29.4526,29.5487,29.3328,29.3516,230014.74721017,0
+SPHQ.US,D,20190603,000000,29.3981,29.5536,29.104,29.2466,556509.47597607,0
+SPHQ.US,D,20190604,000000,29.5586,29.9913,29.4912,29.9745,525115.96568045,0
+SPHQ.US,D,20190605,000000,30.2012,30.3101,30.0111,30.2844,853728.37035877,0
+SPHQ.US,D,20190606,000000,30.3488,30.5953,30.2676,30.531,285507.55076968,0
+SPHQ.US,D,20190607,000000,30.6894,31.0746,30.6865,30.9637,194310.14560783,0
+SPHQ.US,D,20190610,000000,31.1617,31.3202,31.1241,31.134,180721.47270476,0
+SPHQ.US,D,20190611,000000,31.3776,31.4261,31.0113,31.1241,139909.00044667,0
+SPHQ.US,D,20190612,000000,31.0578,31.1033,30.9637,31.0013,109229.46099994,0
+SPHQ.US,D,20190613,000000,31.1142,31.1796,31.0013,31.134,339121.00531963,0
+SPHQ.US,D,20190614,000000,31.0013,31.0113,30.8954,30.934,148412.01960868,0
+SPHQ.US,D,20190617,000000,30.9538,31.0191,30.8954,30.9251,217828.7695109,0
+SPHQ.US,D,20190618,000000,31.1439,31.4261,31.1439,31.2757,327999.41980525,0
+SPHQ.US,D,20190619,000000,31.34,31.4628,31.2172,31.4173,188839.73529898,0
+SPHQ.US,D,20190620,000000,31.7747,31.8441,31.5579,31.7747,257353.67057759,0
+SPHQ.US,D,20190621,000000,31.7549,31.8589,31.6252,31.6321,150233.80661203,0
+SPHQ.US,D,20190624,000000,31.6985,31.6985,31.6143,31.6143,86667.174287651,0
+SPHQ.US,D,20190625,000000,31.6321,31.642,31.3014,31.3192,221815.69583531,0
+SPHQ.US,D,20190626,000000,31.4341,31.5083,31.2925,31.2925,194001.1285219,0
+SPHQ.US,D,20190627,000000,31.339,31.4063,31.2825,31.3103,217222.85365613,0
+SPHQ.US,D,20190628,000000,31.3776,31.4251,31.2341,31.3578,723102.00080724,0
+SPHQ.US,D,20190701,000000,31.7935,31.7935,31.4985,31.6321,282739.52517311,0
+SPHQ.US,D,20190702,000000,31.6321,31.6885,31.5183,31.6885,257743.47644416,0
+SPHQ.US,D,20190703,000000,31.7836,32.0213,31.7836,32.0213,78347.949601599,0
+SPHQ.US,D,20190705,000000,31.8401,31.9401,31.6797,31.9064,212302.81691535,0
+SPHQ.US,D,20190708,000000,31.7183,31.7559,31.642,31.7281,108995.17353609,0
+SPHQ.US,D,20190709,000000,31.6321,31.7885,31.6271,31.7658,121698.19943143,0
+SPHQ.US,D,20190710,000000,31.8697,32.0451,31.8499,31.9163,171797.34202369,0
+SPHQ.US,D,20190711,000000,31.9262,31.9311,31.7559,31.9064,848137.78673872,0
+SPHQ.US,D,20190712,000000,31.9549,32.0123,31.9064,32.0123,289702.50820424,0
+SPHQ.US,D,20190715,000000,32.0589,32.1045,32.0312,32.0965,372220.16874644,0
+SPHQ.US,D,20190716,000000,32.0787,32.1015,31.9361,31.9837,166443.06558701,0
+SPHQ.US,D,20190717,000000,31.9925,32.0341,31.8123,31.8123,124560.14198549,0
+SPHQ.US,D,20190718,000000,31.8213,32.0123,31.7559,31.9925,149297.6666164,0
+SPHQ.US,D,20190719,000000,32.1133,32.1133,31.8025,31.8213,217036.0296009,0
+SPHQ.US,D,20190722,000000,31.9163,32.0123,31.8648,31.9549,120446.98319132,0
+SPHQ.US,D,20190723,000000,32.0867,32.1331,31.9301,32.1233,288941.07394673,0
+SPHQ.US,D,20190724,000000,32.1133,32.3153,32.1133,32.3153,164051.71768015,0
+SPHQ.US,D,20190725,000000,32.2491,32.2491,32.0737,32.1233,238540.99314661,0
+SPHQ.US,D,20190726,000000,32.1728,32.2293,32.1183,32.2005,113424.41843448,0
+SPHQ.US,D,20190729,000000,32.1827,32.254,32.0945,32.2005,898068.2827514,0
+SPHQ.US,D,20190730,000000,32.0787,32.1629,31.9925,32.0688,197423.54324162,0
+SPHQ.US,D,20190731,000000,32.0867,32.1431,31.4251,31.6885,320473.94488895,0
+SPHQ.US,D,20190801,000000,31.7381,32.151,31.3677,31.4806,737111.78522939,0
+SPHQ.US,D,20190802,000000,31.3489,31.3489,30.9795,31.1419,686287.56333091,0
+SPHQ.US,D,20190805,000000,30.6379,30.6855,29.919,30.1557,599451.74246368,0
+SPHQ.US,D,20190806,000000,30.4211,30.628,30.2715,30.6092,266751.42548514,0
+SPHQ.US,D,20190807,000000,30.3052,30.7815,30.0408,30.7053,742146.94598255,0
+SPHQ.US,D,20190808,000000,30.8379,31.3103,30.8379,31.3014,352825.81209487,0
+SPHQ.US,D,20190809,000000,31.2053,31.2637,30.8577,31.0647,462831.85524867,0
+SPHQ.US,D,20190812,000000,30.9122,31.0083,30.6131,30.7429,281867.00634225,0
+SPHQ.US,D,20190813,000000,30.7151,31.4063,30.6657,31.2539,511494.97726511,0
+SPHQ.US,D,20190814,000000,30.7993,30.8835,30.3626,30.3725,887482.9327685,0
+SPHQ.US,D,20190815,000000,30.4023,30.4686,30.1269,30.3329,890173.19916369,0
+SPHQ.US,D,20190816,000000,30.5439,30.8577,30.5439,30.7815,240365.80972923,0
+SPHQ.US,D,20190819,000000,31.1607,31.2707,31.0597,31.2241,320577.96044402,0
+SPHQ.US,D,20190820,000000,31.1875,31.2241,30.9835,30.9885,1199913.3446853,0
+SPHQ.US,D,20190821,000000,31.2539,31.339,31.2053,31.3014,754776.25211557,0
+SPHQ.US,D,20190822,000000,31.3865,31.4657,31.0835,31.2825,305759.27835576,0
+SPHQ.US,D,20190823,000000,31.1419,31.3014,30.2616,30.4023,1322979.9040888,0
+SPHQ.US,D,20190826,000000,30.6657,30.7528,30.5161,30.7379,452010.1980824,0
+SPHQ.US,D,20190827,000000,30.9509,31.0172,30.6755,30.7914,290877.9849625,0
+SPHQ.US,D,20190828,000000,30.7053,30.9983,30.6092,30.9983,551721.73086359,0
+SPHQ.US,D,20190829,000000,31.2925,31.4163,31.1321,31.3341,248505.27937836,0
+SPHQ.US,D,20190830,000000,31.4895,31.5202,31.2053,31.3014,681165.55463855,0
+SPHQ.US,D,20190903,000000,31.1123,31.2341,30.9885,31.1123,307320.52154156,0
+SPHQ.US,D,20190904,000000,31.3677,31.4985,31.3103,31.4985,88316.275272395,0
+SPHQ.US,D,20190905,000000,31.8025,32.0787,31.7559,31.9639,340768.08658486,0
+SPHQ.US,D,20190906,000000,32.0401,32.0965,31.9639,32.0401,103306.63351951,0
+SPHQ.US,D,20190909,000000,32.1331,32.1331,31.747,31.8797,190706.96599144,0
+SPHQ.US,D,20190910,000000,31.747,31.7836,31.4579,31.7836,480524.59820808,0
+SPHQ.US,D,20190911,000000,31.8401,32.0074,31.8025,32.0074,253451.57247284,0
+SPHQ.US,D,20190912,000000,32.153,32.2867,32.049,32.1331,286631.52468028,0
+SPHQ.US,D,20190913,000000,32.1926,32.2263,32.0649,32.0787,241072.7115598,0
+SPHQ.US,D,20190916,000000,31.9837,32.0589,31.9262,31.9925,175377.29486565,0
+SPHQ.US,D,20190917,000000,31.9925,32.0688,31.9599,32.0688,74270.135898967,0
+SPHQ.US,D,20190918,000000,32.0401,32.0688,31.747,32.0688,121989.03904172,0
+SPHQ.US,D,20190919,000000,32.0867,32.2193,32.0153,32.0589,193105.38291659,0
+SPHQ.US,D,20190920,000000,32.153,32.2193,31.8599,31.9163,167244.89423482,0
+SPHQ.US,D,20190923,000000,31.8599,32.0708,31.8599,31.9837,198974.68782984,0
+SPHQ.US,D,20190924,000000,32.1243,32.1926,31.642,31.7371,402812.860254,0
+SPHQ.US,D,20190925,000000,31.7747,31.9639,31.5657,31.9163,313361.50261366,0
+SPHQ.US,D,20190926,000000,31.946,31.946,31.7054,31.8599,163689.17802705,0
+SPHQ.US,D,20190927,000000,31.9163,31.9361,31.5163,31.6875,322463.36861213,0
+SPHQ.US,D,20190930,000000,31.7747,32.0005,31.7747,31.9064,202570.79842792,0
+SPHQ.US,D,20191001,000000,31.9639,32.0599,31.5163,31.5459,272276.36822093,0
+SPHQ.US,D,20191002,000000,31.3747,31.3747,30.7785,30.9271,493481.09890268,0
+SPHQ.US,D,20191003,000000,30.9657,31.241,30.6221,31.241,1340426.2412673,0
+SPHQ.US,D,20191004,000000,31.3747,31.7272,31.3747,31.7073,195151.35878621,0
+SPHQ.US,D,20191007,000000,31.6123,31.7925,31.5321,31.5737,271738.11296993,0
+SPHQ.US,D,20191008,000000,31.3261,31.3935,31.0321,31.0321,421455.88124565,0
+SPHQ.US,D,20191009,000000,31.3163,31.4697,31.2311,31.3647,351864.42560529,0
+SPHQ.US,D,20191010,000000,31.3549,31.6311,31.3361,31.5361,321468.65675054,0
+SPHQ.US,D,20191011,000000,31.8599,32.1837,31.8599,31.9163,1328183.7114215,0
+SPHQ.US,D,20191014,000000,31.9163,32.0055,31.8697,31.9064,391915.46360588,0
+SPHQ.US,D,20191015,000000,32.0321,32.2253,32.0223,32.1243,1013438.7009394,0
+SPHQ.US,D,20191016,000000,32.05,32.1143,31.9925,32.05,209126.80797658,0
+SPHQ.US,D,20191017,000000,32.2114,32.2787,32.0599,32.1341,495073.64774097,0
+SPHQ.US,D,20191018,000000,32.0599,32.0877,31.8113,31.8975,143862.60139908,0
+SPHQ.US,D,20191021,000000,32.0965,32.1639,31.9837,32.1639,175773.15989077,0
+SPHQ.US,D,20191022,000000,32.3263,32.3629,32.0223,32.0411,195316.97578652,0
+SPHQ.US,D,20191023,000000,31.9549,32.0321,31.8975,32.0123,169468.60542184,0
+SPHQ.US,D,20191024,000000,32.251,32.2985,32.1441,32.2699,268277.32357941,0
+SPHQ.US,D,20191025,000000,32.2213,32.5451,32.2213,32.4787,321886.73869034,0
+SPHQ.US,D,20191028,000000,32.5937,32.7333,32.5937,32.6967,367261.75733487,0
+SPHQ.US,D,20191029,000000,32.7055,32.7917,32.6203,32.658,241001.01151699,0
+SPHQ.US,D,20191030,000000,32.7343,32.8392,32.5639,32.8115,300974.56282255,0
+SPHQ.US,D,20191031,000000,32.7827,32.7827,32.5263,32.6867,345612.38384378,0
+SPHQ.US,D,20191101,000000,32.8491,32.9343,32.8223,32.9253,249594.9180572,0
+SPHQ.US,D,20191104,000000,33.1165,33.1561,32.9253,32.963,385898.71916797,0
+SPHQ.US,D,20191105,000000,33.0095,33.0095,32.8353,32.8779,1296535.7164669,0
+SPHQ.US,D,20191106,000000,32.8679,32.9432,32.8016,32.8967,258436.24023812,0
+SPHQ.US,D,20191107,000000,33.0679,33.1205,32.9343,33.0016,1232754.9938739,0
+SPHQ.US,D,20191108,000000,32.963,33.1333,32.8967,33.1333,142522.51750027,0
+SPHQ.US,D,20191111,000000,32.9531,33.0967,32.9343,33.0769,94924.797528468,0
+SPHQ.US,D,20191112,000000,33.1333,33.2611,33.0393,33.1065,250265.46493649,0
+SPHQ.US,D,20191113,000000,33.0195,33.2066,33.0195,33.1729,231178.10565134,0
+SPHQ.US,D,20191114,000000,33.0679,33.1244,32.9481,33.1165,211245.49374878,0
+SPHQ.US,D,20191115,000000,33.3333,33.4205,33.2581,33.4205,495738.13546171,0
+SPHQ.US,D,20191118,000000,33.3719,33.4057,33.267,33.3907,157538.12224133,0
+SPHQ.US,D,20191119,000000,33.4859,33.4947,33.369,33.4492,152638.28269573,0
+SPHQ.US,D,20191120,000000,33.4007,33.4492,33.1244,33.2957,186917.97217959,0
+SPHQ.US,D,20191121,000000,33.3057,33.3057,33.1977,33.2491,80797.869374404,0
+SPHQ.US,D,20191122,000000,33.3245,33.3363,33.1631,33.2957,107051.19350202,0
+SPHQ.US,D,20191125,000000,33.4007,33.6195,33.4007,33.6097,141938.81856016,0
+SPHQ.US,D,20191126,000000,33.6383,33.7809,33.6097,33.7523,420297.57210327,0
+SPHQ.US,D,20191127,000000,33.7909,33.9185,33.7611,33.9057,271553.30863423,0
+SPHQ.US,D,20191129,000000,33.8393,33.8889,33.7809,33.7809,72541.255993344,0
+SPHQ.US,D,20191202,000000,33.8107,33.8107,33.4303,33.4957,283867.53852276,0
+SPHQ.US,D,20191203,000000,33.1819,33.2581,33.0481,33.2581,237609.90244977,0
+SPHQ.US,D,20191204,000000,33.4105,33.5631,33.3631,33.4859,659225.34153717,0
+SPHQ.US,D,20191205,000000,33.5908,33.5908,33.4007,33.5631,952960.21975492,0
+SPHQ.US,D,20191206,000000,33.7711,33.9413,33.7711,33.8591,283907.93291307,0
+SPHQ.US,D,20191209,000000,33.7909,33.8789,33.7809,33.7809,99526.728445478,0
+SPHQ.US,D,20191210,000000,33.7809,33.8958,33.7047,33.7809,113272.9394708,0
+SPHQ.US,D,20191211,000000,33.8691,33.9601,33.8344,33.9413,86267.2698235,0
+SPHQ.US,D,20191212,000000,33.9413,34.3325,33.9017,34.2761,423327.15137714,0
+SPHQ.US,D,20191213,000000,34.2761,34.4671,34.1859,34.3235,1406037.8396015,0
+SPHQ.US,D,20191216,000000,34.5523,34.6613,34.5483,34.5523,791958.2785438,0
+SPHQ.US,D,20191217,000000,34.6365,34.6365,34.5057,34.5237,215424.29342721,0
+SPHQ.US,D,20191218,000000,34.5979,34.5979,34.4671,34.4671,227311.35263812,0
+SPHQ.US,D,20191219,000000,34.5237,34.6731,34.4869,34.6563,614116.92586873,0
+SPHQ.US,D,20191220,000000,34.8277,34.9187,34.7909,34.8663,225382.52050042,0
+SPHQ.US,D,20191223,000000,34.9702,35.0089,34.9039,34.9415,104270.0397286,0
+SPHQ.US,D,20191224,000000,34.9901,34.9901,34.8851,34.9127,88467.754236088,0
+SPHQ.US,D,20191226,000000,34.9702,35.0375,34.9504,35.0375,112646.82642086,0
+SPHQ.US,D,20191227,000000,35.1623,35.1623,34.9851,35.0573,124697.48291257,0
+SPHQ.US,D,20191230,000000,35.0573,35.0573,34.8117,34.8761,311093.35759728,0
+SPHQ.US,D,20191231,000000,34.8097,34.9653,34.7513,34.9504,146645.774892,0
+SPHQ.US,D,20200102,000000,35.1247,35.2663,35.0089,35.2663,170585.51031414,0
+SPHQ.US,D,20200103,000000,34.9315,35.1147,34.9315,34.9801,255002.71706106,0
+SPHQ.US,D,20200106,000000,34.7613,35.0475,34.7613,35.0475,250078.64088126,0
+SPHQ.US,D,20200107,000000,34.9901,35.0573,34.8851,34.9217,148387.78297448,0
+SPHQ.US,D,20200108,000000,34.9217,35.2603,34.9217,35.1147,365380.38860579,0
+SPHQ.US,D,20200109,000000,35.2663,35.3683,35.2375,35.3643,194177.85397954,0
+SPHQ.US,D,20200110,000000,35.4207,35.4861,35.2623,35.3049,210164.94380776,0
+SPHQ.US,D,20200113,000000,35.4019,35.5733,35.3643,35.5733,2581634.771175,0
+SPHQ.US,D,20200114,000000,35.5911,35.6802,35.4861,35.5811,491127.11580688,0
+SPHQ.US,D,20200115,000000,35.5811,35.7633,35.5811,35.6703,360692.61960936,0
+SPHQ.US,D,20200116,000000,35.8407,35.9277,35.7911,35.9179,151524.4073827,0
+SPHQ.US,D,20200117,000000,36.0129,36.0307,35.9465,36.0129,362201.35008774,0
+SPHQ.US,D,20200121,000000,35.9277,36.0683,35.8703,35.9277,232176.85695196,0
+SPHQ.US,D,20200122,000000,36.0307,36.1456,35.9852,36.0031,122372.78574974,0
+SPHQ.US,D,20200123,000000,35.9465,36.0407,35.7783,36.0307,199995.65604513,0
+SPHQ.US,D,20200124,000000,36.1753,36.2119,35.6495,35.7723,152298.96981705,0
+SPHQ.US,D,20200127,000000,35.1435,35.4119,35.1247,35.2277,225950.0616844,0
+SPHQ.US,D,20200128,000000,35.3643,35.5633,35.2475,35.4583,278162.84075006,0
+SPHQ.US,D,20200129,000000,35.6207,35.6207,35.3921,35.4019,105281.91920608,0
+SPHQ.US,D,20200130,000000,35.1247,35.5049,35.0307,35.4772,379579.01680268,0
+SPHQ.US,D,20200131,000000,35.2277,35.2761,34.5038,34.6067,2114171.6990762,0
+SPHQ.US,D,20200203,000000,34.7999,35.1723,34.7999,34.9217,391589.27890406,0
+SPHQ.US,D,20200204,000000,35.3931,35.6207,35.3831,35.4772,281659.98509186,0
+SPHQ.US,D,20200205,000000,35.7347,35.9753,35.6396,35.9555,477178.93282997,0
+SPHQ.US,D,20200206,000000,36.1278,36.1278,36.0001,36.0495,385979.5079486,0
+SPHQ.US,D,20200207,000000,35.9179,35.9179,35.7208,35.7723,336176.25426543,0
+SPHQ.US,D,20200210,000000,35.6406,35.8981,35.6079,35.8981,170959.15842459,0
+SPHQ.US,D,20200211,000000,36.0683,36.1079,35.9377,35.9654,203518.04688089,0
+SPHQ.US,D,20200212,000000,36.1179,36.2051,36.0683,36.1853,115554.21266402,0
+SPHQ.US,D,20200213,000000,35.9753,36.1337,35.8643,36.0219,204193.64305896,0
+SPHQ.US,D,20200214,000000,36.0683,36.1327,35.9555,36.1278,646261.77182427,0
+SPHQ.US,D,20200218,000000,36.0129,36.0307,35.8307,35.9079,175132.90880422,0
+SPHQ.US,D,20200219,000000,36.0129,36.1575,36.0129,36.1079,839156.09405145,0
+SPHQ.US,D,20200220,000000,36.0307,36.1664,35.6703,36.0031,635034.15103531,0
+SPHQ.US,D,20200221,000000,35.8605,35.8605,35.5911,35.6981,167995.22003498,0
+SPHQ.US,D,20200224,000000,34.6167,34.9415,34.4067,34.5217,700037.81379526,0
+SPHQ.US,D,20200225,000000,34.6167,34.6721,33.2927,33.3937,1174282.0941686,0
+SPHQ.US,D,20200226,000000,33.5473,33.9819,33.2689,33.3463,1493893.6188242,0
+SPHQ.US,D,20200227,000000,32.6957,33.2789,31.9797,31.9797,2776374.1071799,0
+SPHQ.US,D,20200228,000000,31.0528,31.7787,30.6845,31.7509,2677611.8425712,0
+SPHQ.US,D,20200302,000000,31.9886,33.2413,31.6975,33.2413,972713.07662057,0
+SPHQ.US,D,20200303,000000,33.2977,33.7275,31.9421,32.2481,2499901.7716647,0
+SPHQ.US,D,20200304,000000,32.9441,33.7126,32.5629,33.6987,1556685.6887143,0
+SPHQ.US,D,20200305,000000,32.8779,33.3066,32.457,32.7045,1068124.6265524,0
+SPHQ.US,D,20200306,000000,31.7024,32.5154,31.6351,32.3807,1986218.428304,0
+SPHQ.US,D,20200309,000000,30.0002,31.1489,29.7417,30.0854,1193411.8675636,0
+SPHQ.US,D,20200310,000000,31.2231,31.6638,29.9745,31.645,1953907.9653482,0
+SPHQ.US,D,20200311,000000,30.8132,30.9805,29.7417,30.125,1514009.015343,0
+SPHQ.US,D,20200312,000000,27.8702,29.2942,27.3256,27.3632,2233806.7550222,0
+SPHQ.US,D,20200313,000000,28.6248,30.0675,27.7167,30.0675,1569436.1780182,0
+SPHQ.US,D,20200316,000000,26.5215,28.9694,25.8144,26.9711,2731334.361975,0
+SPHQ.US,D,20200317,000000,27.4682,28.9119,26.8483,28.5475,1408336.2804106,0
+SPHQ.US,D,20200318,000000,26.9424,27.9078,26.0908,27.5167,1640290.9682158,0
+SPHQ.US,D,20200319,000000,27.278,27.9078,26.5354,27.086,894169.21422593,0
+SPHQ.US,D,20200320,000000,27.3632,27.4583,25.6818,25.7115,1227843.0360112,0
+SPHQ.US,D,20200323,000000,25.56,25.6858,24.4054,24.752,2225854.1094283,0
+SPHQ.US,D,20200324,000000,25.9947,27.3494,25.9947,27.3008,1271965.8285558,0
+SPHQ.US,D,20200325,000000,27.4266,28.6426,27.0503,27.6771,1133076.7864647,0
+SPHQ.US,D,20200326,000000,27.994,29.3981,27.994,29.2536,1351769.9959284,0
+SPHQ.US,D,20200327,000000,28.4574,29.1674,28.1296,28.301,914542.12498296,0
+SPHQ.US,D,20200330,000000,28.6386,29.3793,28.5614,29.313,1632337.3127621,0
+SPHQ.US,D,20200331,000000,29.2447,29.4368,28.7169,28.7911,1044137.4277216,0
+SPHQ.US,D,20200401,000000,27.7633,28.3406,27.5236,27.7336,1769101.6099225,0
+SPHQ.US,D,20200402,000000,27.6672,28.7169,27.6276,28.6772,1529737.5810732,0
+SPHQ.US,D,20200403,000000,28.5812,28.8595,28.0316,28.3406,1464820.7662524,0
+SPHQ.US,D,20200406,000000,29.4843,30.3933,29.2427,30.1983,1696956.2189543,0
+SPHQ.US,D,20200407,000000,31.1211,31.1311,29.918,29.918,1208501.192067,0
+SPHQ.US,D,20200408,000000,30.3389,31.0727,29.9675,30.8983,984034.61436703,0
+SPHQ.US,D,20200409,000000,31.2945,31.3796,30.8023,30.9944,1530600.0013065,0
+SPHQ.US,D,20200413,000000,30.9281,30.9281,30.2953,30.7261,1087719.9452958,0
+SPHQ.US,D,20200414,000000,31.3895,31.7836,31.2281,31.746,1212274.0281227,0
+SPHQ.US,D,20200415,000000,31.0439,31.1598,30.7359,30.9756,994192.79367233,0
+SPHQ.US,D,20200416,000000,31.1211,31.1786,30.6775,31.1013,776378.16219803,0
+SPHQ.US,D,20200417,000000,31.8609,32.0253,31.4767,31.9955,744806.91658502,0
+SPHQ.US,D,20200420,000000,31.5044,31.8807,31.4381,31.4579,838842.02766672,0
+SPHQ.US,D,20200421,000000,30.937,31.034,30.4052,30.4874,1631312.3051078,0
+SPHQ.US,D,20200422,000000,31.0727,31.3994,30.8983,31.2152,1110268.0939714,0
+SPHQ.US,D,20200423,000000,31.3133,31.7609,31.1598,31.1786,1722607.6666662,0
+SPHQ.US,D,20200424,000000,31.3133,31.7133,31.1786,31.6212,640839.8347838,0
+SPHQ.US,D,20200427,000000,31.7757,32.2659,31.746,32.1193,494432.38679467,0
+SPHQ.US,D,20200428,000000,32.4966,32.5065,31.9579,32.0055,1171803.8983226,0
+SPHQ.US,D,20200429,000000,32.6689,32.9383,32.4669,32.7759,650016.43040436,0
+SPHQ.US,D,20200430,000000,32.5639,32.5639,32.149,32.3233,1354467.3313419,0
+SPHQ.US,D,20200501,000000,31.7559,31.8609,31.4143,31.5341,938593.95483822,0
+SPHQ.US,D,20200504,000000,31.342,31.6212,31.2053,31.6113,1588490.2119314,0
+SPHQ.US,D,20200505,000000,31.9579,32.2273,31.8411,31.9193,583720.14715423,0
+SPHQ.US,D,20200506,000000,32.149,32.1589,31.8025,31.8123,520751.35180656,0
+SPHQ.US,D,20200507,000000,32.2371,32.4867,32.149,32.1887,675580.02031729,0
+SPHQ.US,D,20200508,000000,32.5362,32.7263,32.3995,32.6976,612733.41800033,0
+SPHQ.US,D,20200511,000000,32.457,32.9531,32.457,32.7847,767780.21621879,0
+SPHQ.US,D,20200512,000000,32.9383,32.9383,32.0916,32.0916,692345.7120189,0
+SPHQ.US,D,20200513,000000,32.0441,32.2659,31.3608,31.6777,1284840.53061,0
+SPHQ.US,D,20200514,000000,31.4381,32.1094,31.2152,32.1094,1112784.6644883,0
+SPHQ.US,D,20200515,000000,31.8411,32.2471,31.7559,32.2273,1355209.578264,0
+SPHQ.US,D,20200518,000000,32.9581,33.2472,32.9045,33.0531,757547.30729141,0
+SPHQ.US,D,20200519,000000,33.0145,33.1403,32.6689,32.6689,791092.82873123,0
+SPHQ.US,D,20200520,000000,33.0432,33.3225,33.0145,33.1937,504679.43375866,0
+SPHQ.US,D,20200521,000000,33.1601,33.1987,32.8293,32.9095,782463.57709948,0
+SPHQ.US,D,20200522,000000,32.8997,32.9867,32.7461,32.9679,583403.05119022,0
+SPHQ.US,D,20200526,000000,33.7265,33.7265,33.3037,33.3423,1813422.3349797,0
+SPHQ.US,D,20200527,000000,33.6116,33.7165,33.1027,33.7165,1110302.4292033,0
+SPHQ.US,D,20200528,000000,33.9097,34.1899,33.6839,33.7265,857166.94283461,0
+SPHQ.US,D,20200529,000000,33.7561,34.1027,33.4294,34.0057,1394915.2442274,0
+SPHQ.US,D,20200601,000000,33.8919,34.0157,33.7363,33.9097,540919.26103272,0
+SPHQ.US,D,20200602,000000,34.0355,34.2375,33.8741,34.2375,1291005.7244323,0
+SPHQ.US,D,20200603,000000,34.4791,34.7187,34.4097,34.6117,753823.95436382,0
+SPHQ.US,D,20200604,000000,34.5167,34.6791,34.2711,34.4979,469863.50874333,0
+SPHQ.US,D,20200605,000000,35.0653,35.4395,34.9673,35.2465,596644.33233656,0
+SPHQ.US,D,20200608,000000,35.3247,35.4395,35.1039,35.4307,917826.18891583,0
+SPHQ.US,D,20200609,000000,35.1613,35.3545,35.1227,35.1713,1177314.7030217,0
+SPHQ.US,D,20200610,000000,35.2177,35.3831,34.9475,35.0455,743415.32983856,0
+SPHQ.US,D,20200611,000000,34.4009,34.4979,33.063,33.0828,1511498.5039848,0
+SPHQ.US,D,20200612,000000,33.8641,33.8839,32.7947,33.3719,1647648.8064123,0
+SPHQ.US,D,20200615,000000,32.7847,33.7165,32.5986,33.5651,937038.77081097,0
+SPHQ.US,D,20200616,000000,34.5355,34.6256,33.7849,34.3325,1427532.7045496,0
+SPHQ.US,D,20200617,000000,34.4097,34.4493,34.0839,34.1413,603221.54894013,0
+SPHQ.US,D,20200618,000000,33.9869,34.2255,33.8948,34.1899,641099.36874159,0
+SPHQ.US,D,20200619,000000,34.6305,34.6305,33.8146,34.0355,909544.32904083,0
+SPHQ.US,D,20200622,000000,33.9483,34.2909,33.8047,34.2395,572381.44179188,0
+SPHQ.US,D,20200623,000000,34.5781,34.6979,34.3741,34.4037,572706.61663394,0
+SPHQ.US,D,20200624,000000,34.1819,34.2681,33.3888,33.5343,1161430.6188888,0
+SPHQ.US,D,20200625,000000,33.4849,33.9097,33.1957,33.8919,1092172.4169686,0
+SPHQ.US,D,20200626,000000,33.8146,33.8245,33.2155,33.3205,1614275.9709911,0
+SPHQ.US,D,20200629,000000,33.4473,33.6879,33.2105,33.6879,1320656.2167857,0
+SPHQ.US,D,20200630,000000,33.7165,34.3641,33.6879,34.2196,719013.07864727,0
+SPHQ.US,D,20200701,000000,34.2295,34.4325,34.1433,34.2879,730706.24478466,0
+SPHQ.US,D,20200702,000000,34.6731,34.8781,34.4821,34.5493,617164.68261825,0
+SPHQ.US,D,20200706,000000,34.9533,35.1099,34.8683,35.0325,650872.79147911,0
+SPHQ.US,D,20200707,000000,34.8781,35.1099,34.6543,34.6929,671391.12204128,0
+SPHQ.US,D,20200708,000000,34.8286,34.9633,34.5959,34.9147,913122.26216327,0
+SPHQ.US,D,20200709,000000,35.0227,35.0713,34.4325,34.8107,1122047.0981883,0
+SPHQ.US,D,20200710,000000,34.8009,35.0127,34.5869,34.9929,915069.27177661,0
+SPHQ.US,D,20200713,000000,35.1861,35.5159,34.6543,34.7227,1347978.982397,0
+SPHQ.US,D,20200714,000000,34.5781,35.2623,34.4037,35.2247,1756030.9950753,0
+SPHQ.US,D,20200715,000000,35.6713,35.6812,35.3019,35.5623,1661561.6442977,0
+SPHQ.US,D,20200716,000000,35.4475,35.4475,35.1959,35.4099,1211931.6856647,0
+SPHQ.US,D,20200717,000000,35.5723,35.7169,35.4187,35.6415,664097.91486931,0
+SPHQ.US,D,20200720,000000,35.6217,35.9505,35.4851,35.8733,525619.88569966,0
+SPHQ.US,D,20200721,000000,36.0645,36.1139,35.7841,35.8733,1681609.3802127,0
+SPHQ.US,D,20200722,000000,35.8921,36.1239,35.8039,36.1041,815293.10797092,0
+SPHQ.US,D,20200723,000000,36.0645,36.2297,35.5921,35.7267,2442474.076809,0
+SPHQ.US,D,20200724,000000,35.4187,35.4187,35.0959,35.2623,1366806.8077244,0
+SPHQ.US,D,20200727,000000,35.3415,35.6415,35.2623,35.6019,1213161.69485,0
+SPHQ.US,D,20200728,000000,35.5237,35.6217,35.3317,35.3613,788163.2255734,0
+SPHQ.US,D,20200729,000000,35.4475,35.7465,35.3811,35.6613,750057.17746664,0
+SPHQ.US,D,20200730,000000,35.3019,35.5337,35.0415,35.4763,939077.67766229,0
+SPHQ.US,D,20200731,000000,35.6217,35.6991,35.0999,35.6991,1145236.5078103,0
+SPHQ.US,D,20200803,000000,35.9317,36.1635,35.9021,36.0843,751391.2022069,0
+SPHQ.US,D,20200804,000000,36.0367,36.2297,35.9317,36.2297,597688.52732628,0
+SPHQ.US,D,20200805,000000,36.4031,36.4961,36.3447,36.4526,636593.37450159,0
+SPHQ.US,D,20200806,000000,36.4031,36.6169,36.2595,36.6169,441237.01418451,0
+SPHQ.US,D,20200807,000000,36.5308,36.5397,36.2793,36.5308,632124.74507262,0
+SPHQ.US,D,20200810,000000,36.5595,36.6932,36.3743,36.6536,315935.63513669,0
+SPHQ.US,D,20200811,000000,36.8011,36.8309,36.2892,36.3545,625249.61984046,0
+SPHQ.US,D,20200812,000000,36.6338,37.0655,36.6338,36.9923,641218.53219303,0
+SPHQ.US,D,20200813,000000,36.8309,36.9735,36.7031,36.8209,772463.94577619,0
+SPHQ.US,D,20200814,000000,36.7813,36.8982,36.7131,36.8209,388517.28552035,0
+SPHQ.US,D,20200817,000000,37.0121,37.1349,36.9735,37.0804,528799.93407747,0
+SPHQ.US,D,20200818,000000,37.1596,37.2061,36.9239,37.1299,272981.25033198,0
+SPHQ.US,D,20200819,000000,37.1695,37.2636,36.9586,37.0121,595007.34966891,0
+SPHQ.US,D,20200820,000000,36.8685,37.2161,36.8209,37.1695,253963.57137013,0
+SPHQ.US,D,20200821,000000,37.1695,37.4399,37.0705,37.4299,254308.94340735,0
+SPHQ.US,D,20200824,000000,37.7201,37.73,37.5369,37.73,265458.80499496,0
+SPHQ.US,D,20200825,000000,37.8617,37.9013,37.7053,37.9013,368465.51016635,0
+SPHQ.US,D,20200826,000000,37.9895,38.2201,37.8518,38.1815,327272.32077952,0
+SPHQ.US,D,20200827,000000,38.3479,38.4618,38.1142,38.2885,500921.74559931,0
+SPHQ.US,D,20200828,000000,38.4053,38.6381,38.3083,38.6281,323424.7551017,0
+SPHQ.US,D,20200831,000000,38.6381,38.6846,38.4321,38.5103,334644.29701261,0
+SPHQ.US,D,20200901,000000,38.5786,38.8391,38.5014,38.8103,419127.1446438,0
+SPHQ.US,D,20200902,000000,39.1094,39.5629,39.0044,39.4589,819080.08206326,0
+SPHQ.US,D,20200903,000000,39.2946,39.2946,37.6607,37.9696,686507.71275815,0
+SPHQ.US,D,20200904,000000,38.0281,38.2261,36.8685,37.5913,1202728.8336905,0
+SPHQ.US,D,20200908,000000,36.9635,37.12,36.5397,36.5695,1043820.3317576,0
+SPHQ.US,D,20200909,000000,37.0616,37.7537,37.0021,37.4497,1029537.8852009,0
+SPHQ.US,D,20200910,000000,37.7102,37.7537,36.6734,36.7913,981089.86331282,0
+SPHQ.US,D,20200911,000000,37.0903,37.2527,36.5991,36.9071,992750.71393796,0
+SPHQ.US,D,20200914,000000,37.4003,37.6309,37.3211,37.4983,470544.15422019,0
+SPHQ.US,D,20200915,000000,37.7865,37.9211,37.5715,37.6904,360167.49253522,0
+SPHQ.US,D,20200916,000000,37.8815,37.931,37.4399,37.4695,391576.1507272,0
+SPHQ.US,D,20200917,000000,36.8784,37.4052,36.8497,37.2626,717457.89462001,0
+SPHQ.US,D,20200918,000000,37.4101,37.4101,36.5793,36.9071,594093.42658796,0
+SPHQ.US,D,20200921,000000,36.3279,36.4833,35.9397,36.4833,617462.59124685,0
+SPHQ.US,D,20200922,000000,36.6279,36.8625,36.2803,36.7843,350640.47557865,0
+SPHQ.US,D,20200923,000000,36.9269,36.9517,36.0387,36.0743,319509.5288201,0
+SPHQ.US,D,20200924,000000,35.9793,36.5229,35.8228,36.1823,371515.28663538,0
+SPHQ.US,D,20200925,000000,36.0941,36.8339,35.9793,36.7348,437109.71735374,0
+SPHQ.US,D,20200928,000000,37.2279,37.3805,37.1141,37.3259,215783.80350104,0
+SPHQ.US,D,20200929,000000,37.2963,37.425,37.1041,37.1735,694601.73871817,0
+SPHQ.US,D,20200930,000000,37.2675,37.8686,37.2675,37.5033,1187914.1910412,0
+SPHQ.US,D,20201001,000000,37.8023,37.9083,37.4745,37.6171,695068.29392634,0
+SPHQ.US,D,20201002,000000,36.9765,37.4052,36.9566,37.1141,664058.53033875,0
+SPHQ.US,D,20201005,000000,37.3656,37.8211,37.3656,37.8211,303562.8333822,0
+SPHQ.US,D,20201006,000000,37.8686,38.2063,37.3854,37.4547,449256.31052245,0
+SPHQ.US,D,20201007,000000,37.7547,38.2083,37.7547,38.1033,609040.36086548,0
+SPHQ.US,D,20201008,000000,38.3469,38.3539,38.1795,38.3172,415465.39316145,0
+SPHQ.US,D,20201009,000000,38.4707,38.7133,38.4509,38.6459,295307.22986089,0
+SPHQ.US,D,20201012,000000,38.9371,39.3629,38.8985,39.1797,276748.02722916,0
+SPHQ.US,D,20201013,000000,39.1114,39.1114,38.7915,38.8886,226024.79130649,0
+SPHQ.US,D,20201014,000000,38.9955,39.0629,38.6381,38.742,328956.76685579,0
+SPHQ.US,D,20201015,000000,38.2578,38.6657,38.238,38.6083,446862.94289609,0
+SPHQ.US,D,20201016,000000,38.7717,39.0143,38.6657,38.6747,287249.55885216,0
+SPHQ.US,D,20201019,000000,38.8014,38.8599,37.9479,38.0558,433004.63743765,0
+SPHQ.US,D,20201020,000000,38.238,38.5172,38.0746,38.1707,573991.15824606,0
+SPHQ.US,D,20201021,000000,38.1033,38.3271,38.0023,38.0558,309169.57475838,0
+SPHQ.US,D,20201022,000000,38.0746,38.3291,37.8399,38.2677,308096.09383567,0
+SPHQ.US,D,20201023,000000,38.3073,38.3073,38.0459,38.2578,234417.73575486,0
+SPHQ.US,D,20201026,000000,37.8587,37.9083,37.1527,37.5379,448239.38174619,0
+SPHQ.US,D,20201027,000000,37.6369,37.6864,37.425,37.4349,396221.50561381,0
+SPHQ.US,D,20201028,000000,36.8141,36.8427,36.0645,36.1337,498785.89221122,0
+SPHQ.US,D,20201029,000000,36.1337,36.7447,35.8822,36.3941,659149.60205532,0
+SPHQ.US,D,20201030,000000,36.1239,36.2605,35.5515,35.9991,553599.06015363,0
+SPHQ.US,D,20201102,000000,36.4535,36.6952,36.1535,36.4535,590040.85937928,0
+SPHQ.US,D,20201103,000000,36.8527,37.2963,36.7942,37.0557,332250.92938625,0
+SPHQ.US,D,20201104,000000,37.6171,38.441,37.4933,37.9281,1246743.571241,0
+SPHQ.US,D,20201105,000000,38.6182,38.8401,38.4608,38.6381,507740.31868503,0
+SPHQ.US,D,20201106,000000,38.6281,38.8688,38.4043,38.7321,1140277.0865389,0
+SPHQ.US,D,20201109,000000,39.9551,40.2086,38.8599,38.9084,836317.37827183,0
+SPHQ.US,D,20201110,000000,38.8985,38.9856,38.4509,38.7618,704701.34615751,0
+SPHQ.US,D,20201111,000000,39.0529,39.1312,38.8985,39.0727,229393.68345903,0
+SPHQ.US,D,20201112,000000,38.9569,39.0529,38.5063,38.7232,438481.10690505,0
+SPHQ.US,D,20201113,000000,38.9856,39.3431,38.9272,39.2767,374684.22655585,0
+SPHQ.US,D,20201116,000000,39.5669,39.6441,39.353,39.6065,773453.60833899,0
+SPHQ.US,D,20201117,000000,39.4223,39.5293,39.2183,39.3629,1696312.9382885,0
+SPHQ.US,D,20201118,000000,39.4124,39.4273,38.8886,38.8886,637366.92707619,0
+SPHQ.US,D,20201119,000000,38.7618,39.1163,38.6381,39.0827,471109.67568465,0
+SPHQ.US,D,20201120,000000,39.0431,39.05,38.7767,38.8014,248606.26535416,0
+SPHQ.US,D,20201123,000000,38.9569,39.1698,38.6945,38.947,247625.69152918,0
+SPHQ.US,D,20201124,000000,39.2381,39.4817,39.0529,39.3728,373450.17793163,0
+SPHQ.US,D,20201125,000000,39.4025,39.4025,39.2381,39.3332,222344.86234849,0
+SPHQ.US,D,20201127,000000,39.4906,39.5293,39.3926,39.5005,87032.743520031,0
+SPHQ.US,D,20201130,000000,39.4223,39.557,39.1213,39.5005,266654.47894838,0
+SPHQ.US,D,20201201,000000,39.8877,40.0333,39.8006,39.8392,244052.80770554,0
+SPHQ.US,D,20201202,000000,39.7431,39.9451,39.7431,39.8976,450759.99170205,0
+SPHQ.US,D,20201203,000000,39.9263,40.0036,39.7531,39.858,604470.74546072,0
+SPHQ.US,D,20201204,000000,39.9164,40.2848,39.9164,40.2848,250557.31440653,0
+SPHQ.US,D,20201207,000000,40.2086,40.2868,40.0432,40.1788,295339.54537315,0
+SPHQ.US,D,20201208,000000,40.0729,40.3729,40.0432,40.2947,236735.36389937,0
+SPHQ.US,D,20201209,000000,40.3442,40.3541,39.858,39.9551,523419.40128708,0
+SPHQ.US,D,20201210,000000,39.858,40.0531,39.7531,39.8778,183914.64925942,0
+SPHQ.US,D,20201211,000000,39.7035,39.9026,39.5391,39.8679,190086.91210006,0
+SPHQ.US,D,20201214,000000,40.1788,40.3442,39.8105,39.8194,166747.03337415,0
+SPHQ.US,D,20201215,000000,40.1115,40.3244,39.9927,40.3244,295215.33262292,0
+SPHQ.US,D,20201216,000000,40.3343,40.4502,40.2274,40.3145,274535.42449947,0
+SPHQ.US,D,20201217,000000,40.4987,40.6641,40.4789,40.6542,261977.81840927,0
+SPHQ.US,D,20201218,000000,40.7809,40.7809,40.3244,40.5561,202326.4123665,0
+SPHQ.US,D,20201221,000000,39.9917,40.4215,39.6501,40.3531,453042.27475503,0
+SPHQ.US,D,20201222,000000,40.3333,40.4601,40.2254,40.3036,364917.87283665,0
+SPHQ.US,D,20201223,000000,40.4016,40.47,40.1868,40.1868,137434.84403968,0
+SPHQ.US,D,20201224,000000,40.2739,40.4264,40.2492,40.4116,60154.316202241,0
+SPHQ.US,D,20201228,000000,40.6839,40.7225,40.5561,40.6155,111732.90333991,0
+SPHQ.US,D,20201229,000000,40.868,40.868,40.5878,40.6542,173299.00348377,0
+SPHQ.US,D,20201230,000000,40.7918,40.8879,40.772,40.7819,192121.77951234,0
+SPHQ.US,D,20201231,000000,40.8195,41.074,40.6641,41.0245,146701.31717869,0
+SPHQ.US,D,20210104,000000,41.1414,41.1701,40.1194,40.5462,390825.82492704,0
+SPHQ.US,D,20210105,000000,40.47,40.9176,40.4224,40.8482,376866.5334928,0
+SPHQ.US,D,20210106,000000,40.5561,41.376,40.5373,40.9958,577439.82931949,0
+SPHQ.US,D,20210107,000000,41.2483,41.7048,41.2097,41.5988,409735.4488948,0
+SPHQ.US,D,20210108,000000,41.7365,41.8464,41.376,41.7652,266887.75655246,0
+SPHQ.US,D,20210111,000000,41.6384,42.0187,41.6384,41.8028,366291.28210748,0
+SPHQ.US,D,20210112,000000,41.7751,41.7949,41.3463,41.6186,255842.92037969,0
+SPHQ.US,D,20210113,000000,41.6582,41.8177,41.5404,41.6781,332702.33669806,0
+SPHQ.US,D,20210114,000000,41.8524,41.8672,41.482,41.5018,382316.7466065,0
+SPHQ.US,D,20210115,000000,41.4434,41.4721,41.0701,41.2879,302859.97099066,0
+SPHQ.US,D,20210119,000000,41.5503,41.6781,41.4156,41.6384,309230.16634385,0
+SPHQ.US,D,20210120,000000,41.8127,42.0712,41.7335,41.9603,422277.90708862,0
+SPHQ.US,D,20210121,000000,42.0098,42.1346,41.8028,42.0197,978250.13767345,0
+SPHQ.US,D,20210122,000000,41.8424,42.0098,41.8226,41.8424,227670.86271195,0
+SPHQ.US,D,20210125,000000,41.9603,42.1197,41.4919,42.096,941343.80295914,0
+SPHQ.US,D,20210126,000000,42.2722,42.2722,42.0524,42.087,284449.21774334,0
+SPHQ.US,D,20210127,000000,41.7266,41.7266,40.8195,41.0641,711424.99242598,0
+SPHQ.US,D,20210128,000000,41.3562,41.99,41.3562,41.5206,358874.87204503,0
+SPHQ.US,D,20210129,000000,41.386,41.5404,40.5967,40.7819,473758.53782977,0
+SPHQ.US,D,20210201,000000,41.1414,41.5117,41.0146,41.3562,176091.26571452,0
+SPHQ.US,D,20210202,000000,41.7454,41.9801,41.7454,41.8524,214676.99720631,0
+SPHQ.US,D,20210203,000000,41.8622,41.8622,41.5305,41.5503,424971.2030631,0
+SPHQ.US,D,20210204,000000,41.7652,42.1246,41.6979,42.1058,611878.06678534,0
+SPHQ.US,D,20210205,000000,42.398,42.398,42.193,42.2623,245288.87604927,0
+SPHQ.US,D,20210208,000000,42.3782,42.6238,42.3782,42.6238,225866.24332448,0
+SPHQ.US,D,20210209,000000,42.5247,42.6416,42.495,42.5643,218565.96713421,0
+SPHQ.US,D,20210210,000000,42.7297,42.7673,42.3019,42.5643,540360.80858656,0
+SPHQ.US,D,20210211,000000,42.7871,42.9158,42.604,42.9158,256843.69139982,0
+SPHQ.US,D,20210212,000000,42.7673,43.1584,42.7673,43.1386,176605.28433132,0
+SPHQ.US,D,20210216,000000,43.2842,43.2842,42.9476,43.0416,222092.39740899,0
+SPHQ.US,D,20210217,000000,42.797,42.9347,42.6703,42.906,329025.43731933,0
+SPHQ.US,D,20210218,000000,42.6426,42.8366,42.4277,42.7396,233220.04208192,0
+SPHQ.US,D,20210219,000000,42.9347,42.9347,42.5742,42.604,322489.62496584,0
+SPHQ.US,D,20210222,000000,42.3782,42.5336,42.2524,42.2524,178020.09785222,0
+SPHQ.US,D,20210223,000000,42.1148,42.4564,41.6979,42.2524,328240.7762874,0
+SPHQ.US,D,20210224,000000,42.1831,42.9347,42.0474,42.8664,333148.69471107,0
+SPHQ.US,D,20210225,000000,42.7495,42.8168,41.6286,41.7652,584056.43045362,0
+SPHQ.US,D,20210226,000000,42.087,42.087,41.3958,41.5988,408619.55386225,0
+SPHQ.US,D,20210301,000000,42.1643,42.6426,42.1544,42.5247,562411.09640156,0
+SPHQ.US,D,20210302,000000,42.5742,42.5742,42.0771,42.1058,383672.98826143,0
+SPHQ.US,D,20210303,000000,42.0197,42.0573,41.4058,41.4058,383781.04325554,0
+SPHQ.US,D,20210304,000000,41.4058,41.5018,40.2026,40.6452,826527.79777819,0
+SPHQ.US,D,20210305,000000,41.0839,41.6286,40.4403,41.5404,1079183.6007617,0
+SPHQ.US,D,20210308,000000,41.58,41.9999,41.2483,41.2681,1140428.5655026,0
+SPHQ.US,D,20210309,000000,41.7751,42.291,41.7751,41.9702,404761.88958685,0
+SPHQ.US,D,20210310,000000,42.2326,42.3009,42.0246,42.0474,752996.87922205,0
+SPHQ.US,D,20210311,000000,42.3782,42.6802,42.2623,42.4564,333014.38336327,0
+SPHQ.US,D,20210312,000000,42.2524,42.4277,42.1346,42.398,289896.40127776,0
+SPHQ.US,D,20210315,000000,42.388,42.7634,42.2524,42.7198,526828.68782994,0
+SPHQ.US,D,20210316,000000,42.8466,43.0347,42.7297,42.8466,302542.87502667,0
+SPHQ.US,D,20210317,000000,42.6802,43.0416,42.5445,42.896,151972.78511524,0
+SPHQ.US,D,20210318,000000,42.6326,42.7871,42.2474,42.2623,210747.6328881,0
+SPHQ.US,D,20210319,000000,42.3217,42.398,42.0197,42.1742,387451.8834757,0
+SPHQ.US,D,20210322,000000,42.2029,42.7515,42.2029,42.6624,500890.43994681,0
+SPHQ.US,D,20210323,000000,42.7891,42.7891,42.2326,42.3316,638269.7416998,0
+SPHQ.US,D,20210324,000000,42.4673,42.6247,42.1346,42.1346,519084.07334617,0
+SPHQ.US,D,20210325,000000,42.0771,42.4286,41.8216,42.3316,537224.18417835,0
+SPHQ.US,D,20210326,000000,42.4762,43.3862,42.4188,43.3466,395183.36978263,0
+SPHQ.US,D,20210329,000000,43.2308,43.5328,43.102,43.416,917523.23098845,0
+SPHQ.US,D,20210330,000000,43.2585,43.2585,42.9376,43.0535,467774.10890411,0
+SPHQ.US,D,20210331,000000,43.1912,43.5238,43.1535,43.3278,569413.46396324,0
+SPHQ.US,D,20210401,000000,43.5714,43.7872,43.5238,43.7872,589953.00158033,0
+SPHQ.US,D,20210405,000000,44.0714,44.427,44.022,44.3348,382976.18502844,0
+SPHQ.US,D,20210406,000000,44.2656,44.4706,44.1289,44.217,292569.50005707,0
+SPHQ.US,D,20210407,000000,44.217,44.2566,44.0902,44.1972,419743.15909615,0
+SPHQ.US,D,20210408,000000,44.4606,44.4953,44.3696,44.4804,915587.32983245,0
+SPHQ.US,D,20210409,000000,44.4904,44.7834,44.4518,44.7636,307068.05660207,0
+SPHQ.US,D,20210412,000000,44.7161,44.8606,44.5586,44.8032,421689.15884973,0
+SPHQ.US,D,20210413,000000,44.822,45.0142,44.7736,44.9696,189664.79072123,0
+SPHQ.US,D,20210414,000000,44.9607,45.0458,44.7548,44.8122,382224.84936852,0
+SPHQ.US,D,20210415,000000,45.1052,45.4776,45.1052,45.438,311210.50132921,0
+SPHQ.US,D,20210416,000000,45.5954,45.648,45.4638,45.5756,490551.49574484,0
+SPHQ.US,D,20210419,000000,45.4677,45.4875,45.1548,45.332,298562.0078608,0
+SPHQ.US,D,20210420,000000,45.135,45.239,44.8616,45.029,512792.64705409,0
+SPHQ.US,D,20210421,000000,45.0092,45.4677,44.9994,45.438,266225.28855124,0
+SPHQ.US,D,20210422,000000,45.3706,45.5074,44.9399,45.039,434021.56621391,0
+SPHQ.US,D,20210423,000000,45.0588,45.5658,45.029,45.4082,706416.08802651,0
+SPHQ.US,D,20210426,000000,45.4677,45.4875,45.332,45.3806,422814.1426201,0
+SPHQ.US,D,20210427,000000,45.3618,45.3806,45.1656,45.3024,647317.07527134,0
+SPHQ.US,D,20210428,000000,45.1845,45.1845,44.9409,45.0092,250491.67352227,0
+SPHQ.US,D,20210429,000000,45.1746,45.1746,44.7458,45.135,542430.01123063,0
+SPHQ.US,D,20210430,000000,44.832,44.931,44.6349,44.7062,368056.51696439,0
+SPHQ.US,D,20210503,000000,44.9796,45.029,44.8716,44.931,404466.00067777,0
+SPHQ.US,D,20210504,000000,44.6864,44.6864,44.2754,44.6378,567189.75277622,0
+SPHQ.US,D,20210505,000000,44.8418,44.9072,44.6478,44.7161,183669.25333824,0
+SPHQ.US,D,20210506,000000,44.6864,45.0092,44.4656,44.9796,566615.14257394,0
+SPHQ.US,D,20210507,000000,45.2142,45.4776,45.1448,45.3806,298983.11937986,0
+SPHQ.US,D,20210510,000000,45.3884,45.438,44.931,44.931,365464.20696571,0
+SPHQ.US,D,20210511,000000,44.4804,44.7636,44.2458,44.7062,477361.71744616,0
+SPHQ.US,D,20210512,000000,44.3348,44.4418,43.6654,43.709,443414.27182267,0
+SPHQ.US,D,20210513,000000,43.924,44.5102,43.924,44.3052,709153.81783033,0
+SPHQ.US,D,20210514,000000,44.628,45.0617,44.5686,44.931,275293.8291777,0
+SPHQ.US,D,20210517,000000,44.832,44.8716,44.5784,44.7736,338170.72728739,0
+SPHQ.US,D,20210518,000000,44.8122,44.8458,44.4418,44.4606,298812.45308076,0
+SPHQ.US,D,20210519,000000,43.924,44.519,43.8546,44.5002,542586.53949311,0
+SPHQ.US,D,20210520,000000,44.5884,45.2628,44.5884,45.125,266860.490339,0
+SPHQ.US,D,20210521,000000,45.332,45.4974,45.1052,45.135,640810.54885082,0
+SPHQ.US,D,20210524,000000,45.4578,45.7122,45.4182,45.5658,238856.06939108,0
+SPHQ.US,D,20210525,000000,45.6638,45.7024,45.4082,45.4578,424599.57467217,0
+SPHQ.US,D,20210526,000000,45.5272,45.5954,45.332,45.4082,171928.62379222,0
+SPHQ.US,D,20210527,000000,45.5074,45.5706,45.3518,45.3518,229584.54695328,0
+SPHQ.US,D,20210528,000000,45.4776,45.7014,45.4776,45.546,522589.29656604,0
+SPHQ.US,D,20210601,000000,45.7806,45.8004,45.1548,45.2043,321759.49636083,0
+SPHQ.US,D,20210602,000000,45.2726,45.536,45.2488,45.4182,300347.43991287,0
+SPHQ.US,D,20210603,000000,45.234,45.5172,45.0488,45.4479,887595.02720163,0
+SPHQ.US,D,20210604,000000,45.6826,45.9906,45.6826,45.9578,442612.44317485,0
+SPHQ.US,D,20210607,000000,45.9954,46.142,45.7906,46.0936,909340.33736972,0
+SPHQ.US,D,20210608,000000,46.1916,46.2014,45.8054,46.0352,328487.18206834,0
+SPHQ.US,D,20210609,000000,46.1222,46.241,46.0638,46.0638,421432.65447122,0
+SPHQ.US,D,20210610,000000,46.2212,46.4846,46.1322,46.4352,261766.75771986,0
+SPHQ.US,D,20210611,000000,46.4946,46.5144,46.2986,46.4648,178159.45849882,0
+SPHQ.US,D,20210614,000000,46.4748,46.6214,46.3084,46.6214,384109.24767687,0
+SPHQ.US,D,20210615,000000,46.661,46.661,46.4154,46.455,230521.69680866,0
+SPHQ.US,D,20210616,000000,46.4748,46.544,45.937,46.1618,521036.13225829,0
+SPHQ.US,D,20210617,000000,46.044,46.544,46.044,46.4054,667215.35194212,0
+SPHQ.US,D,20210618,000000,46.1718,46.241,45.839,45.8786,1087231.173173,0
+SPHQ.US,D,20210621,000000,46.0748,46.6828,46.055,46.653,811010.29273743,0
+SPHQ.US,D,20210622,000000,46.7016,46.9858,46.5362,46.9174,994649.25028292,0
+SPHQ.US,D,20210623,000000,46.957,46.9956,46.8006,46.8104,312485.95420351,0
+SPHQ.US,D,20210624,000000,47.0748,47.2402,47.0748,47.1917,294324.63631641,0
+SPHQ.US,D,20210625,000000,47.3194,47.5838,47.2412,47.5354,305442.18239176,0
+SPHQ.US,D,20210628,000000,47.6036,47.6036,47.369,47.5254,364816.88686085,0
+SPHQ.US,D,20210629,000000,47.6036,47.7106,47.4967,47.5542,271451.31279867,0
+SPHQ.US,D,20210630,000000,47.5056,47.7126,47.5056,47.6432,277686.1869443,0
+SPHQ.US,D,20210701,000000,47.7314,47.8878,47.6828,47.8878,511758.55066194,0
+SPHQ.US,D,20210702,000000,47.977,48.2414,47.977,48.182,531624.51182048,0
+SPHQ.US,D,20210706,000000,48.182,48.182,47.663,47.9374,422451.60296699,0
+SPHQ.US,D,20210707,000000,47.967,48.2216,47.8384,48.1918,489420.45281593,0
+SPHQ.US,D,20210708,000000,47.4858,47.8384,47.3986,47.7026,633313.35000774,0
+SPHQ.US,D,20210709,000000,47.9374,48.3879,47.9374,48.3493,313255.46733907,0
+SPHQ.US,D,20210712,000000,48.281,48.5058,48.182,48.486,402586.65166821,0
+SPHQ.US,D,20210713,000000,48.3592,48.488,48.3444,48.3879,355167.67687357,0
+SPHQ.US,D,20210714,000000,48.5354,48.6632,48.271,48.585,402500.81358879,0
+SPHQ.US,D,20210715,000000,48.378,48.575,48.274,48.5256,396932.44688341,0
+SPHQ.US,D,20210716,000000,48.6919,48.6919,48.0938,48.1622,501188.3485754,0
+SPHQ.US,D,20210719,000000,47.5155,47.564,47.0352,47.4086,942292.06127187,0
+SPHQ.US,D,20210720,000000,47.457,48.2612,47.3937,48.074,705367.85359775,0
+SPHQ.US,D,20210721,000000,48.271,48.585,48.2612,48.5552,1319116.1806549,0
+SPHQ.US,D,20210722,000000,48.5156,48.5552,48.3008,48.5058,341690.08854388,0
+SPHQ.US,D,20210723,000000,48.7206,48.9771,48.7206,48.9276,599183.11976806,0
+SPHQ.US,D,20210726,000000,48.8394,48.981,48.79,48.9672,630263.57353871,0
+SPHQ.US,D,20210727,000000,48.7206,48.8098,48.4562,48.78,700658.8775464,0
+SPHQ.US,D,20210728,000000,48.8196,48.8474,48.5454,48.6533,451783.98949662,0
+SPHQ.US,D,20210729,000000,48.8692,49.1187,48.8692,49.0148,441472.31150811,0
+SPHQ.US,D,20210730,000000,48.8692,49.1038,48.8098,48.9078,254699.75913368,0
+SPHQ.US,D,20210802,000000,49.0642,49.2019,48.7306,48.7602,405303.17441712,0
+SPHQ.US,D,20210803,000000,48.8296,49.2613,48.5948,49.2613,484159.08347697,0
+SPHQ.US,D,20210804,000000,49.0246,49.2177,48.9949,49.0148,248947.59795235,0
+SPHQ.US,D,20210805,000000,49.0742,49.2514,49.0742,49.2514,239089.34699517,0
+SPHQ.US,D,20210806,000000,49.3584,49.5158,49.3188,49.4861,282478.98135557,0
+SPHQ.US,D,20210809,000000,49.4861,49.5257,49.3484,49.4574,232842.35453245,0
+SPHQ.US,D,20210810,000000,49.4861,49.6722,49.4672,49.6524,337638.53119495,0
+SPHQ.US,D,20210811,000000,49.702,49.8297,49.6475,49.7703,446926.56406085,0
+SPHQ.US,D,20210812,000000,49.7802,49.8663,49.6079,49.8584,741974.25996394,0
+SPHQ.US,D,20210813,000000,49.8683,49.9168,49.7901,49.9168,448563.54672849,0
+SPHQ.US,D,20210816,000000,49.7416,50.0941,49.5831,50.0941,390996.49122613,0
+SPHQ.US,D,20210817,000000,49.8099,49.9268,49.4484,49.8297,492770.15763307,0
+SPHQ.US,D,20210818,000000,49.6624,49.8782,49.1336,49.1732,500923.76531882,0
+SPHQ.US,D,20210819,000000,48.7206,49.393,48.6731,49.2415,485711.23792495,0
+SPHQ.US,D,20210820,000000,49.3286,49.593,49.2118,49.5455,473286.9333228,0
+SPHQ.US,D,20210823,000000,49.7316,50.0228,49.7316,49.9069,653183.35060531,0
+SPHQ.US,D,20210824,000000,49.9862,50.0456,49.902,49.9168,192647.91644624,0
+SPHQ.US,D,20210825,000000,50.006,50.1772,49.8485,50.0456,345878.98681989,0
+SPHQ.US,D,20210826,000000,50.0644,50.1426,49.8099,49.8297,791362.4612866,0
+SPHQ.US,D,20210827,000000,49.8584,50.2109,49.8584,50.1822,320742.56758456,0
+SPHQ.US,D,20210830,000000,50.2308,50.309,50.0951,50.1426,289892.36183873,0
+SPHQ.US,D,20210831,000000,50.1426,50.1723,49.8317,49.8584,399247.04544865,0
+SPHQ.US,D,20210901,000000,49.9268,49.9515,49.7069,49.7416,571141.3340091,0
+SPHQ.US,D,20210902,000000,49.8782,49.9466,49.7108,49.8485,978396.56733836,0
+SPHQ.US,D,20210903,000000,49.7802,49.9228,49.7118,49.8099,220285.75830201,0
+SPHQ.US,D,20210907,000000,49.8099,49.8099,49.5158,49.5257,481963.64836317,0
+SPHQ.US,D,20210908,000000,49.4276,49.5356,49.2514,49.4672,248033.6748714,0
+SPHQ.US,D,20210909,000000,49.4178,49.692,49.2613,49.289,487997.56041696,0
+SPHQ.US,D,20210910,000000,49.5554,49.6128,49.0048,49.0148,580303.79159305,0
+SPHQ.US,D,20210913,000000,49.3584,49.4178,48.9028,49.1632,779298.67661805,0
+SPHQ.US,D,20210914,000000,49.2801,49.3386,48.7108,48.8196,745161.37736006,0
+SPHQ.US,D,20210915,000000,48.879,49.3088,48.8345,49.2217,368838.14841704,0
+SPHQ.US,D,20210916,000000,49.2702,49.388,48.889,49.2217,420899.44851901,0
+SPHQ.US,D,20210917,000000,49.1138,49.1632,48.7504,48.8394,215915.08526957,0
+SPHQ.US,D,20210920,000000,48.0622,48.269,47.471,48.0423,814345.85951795,0
+SPHQ.US,D,20210921,000000,48.2988,48.4474,47.9344,48.0522,275455.40673897,0
+SPHQ.US,D,20210922,000000,48.2988,48.7602,48.2096,48.485,517980.29663072,0
+SPHQ.US,D,20210923,000000,48.7504,49.4594,48.7504,49.2722,385091.84122136,0
+SPHQ.US,D,20210924,000000,49.1246,49.498,49.1246,49.4098,402926.97440665,0
+SPHQ.US,D,20210927,000000,49.3009,49.5069,49.2128,49.2722,367890.89996408,0
+SPHQ.US,D,20210928,000000,48.9672,49.0256,48.2612,48.3572,1090961.5951189,0
+SPHQ.US,D,20210929,000000,48.4948,48.7108,48.3384,48.4256,803096.02181431,0
+SPHQ.US,D,20210930,000000,48.6424,48.7504,47.7374,47.7572,1170032.6043071,0
+SPHQ.US,D,20211001,000000,47.8948,48.5444,47.471,48.3077,694748.16838307,0
+SPHQ.US,D,20211004,000000,48.17,48.3236,47.4422,47.7086,935377.55150913,0
+SPHQ.US,D,20211005,000000,47.9344,48.5058,47.8156,48.2394,566066.78872537,0
+SPHQ.US,D,20211006,000000,47.8552,48.386,47.6146,48.3572,1243224.2099846,0
+SPHQ.US,D,20211007,000000,48.7602,49.19,48.7602,48.8296,570427.36316023,0
+SPHQ.US,D,20211008,000000,48.9672,49.0058,48.7652,48.8394,599700.16796414,0
+SPHQ.US,D,20211011,000000,48.8196,49.1346,48.475,48.485,391916.47346564,0
+SPHQ.US,D,20211012,000000,48.6226,48.6523,48.2592,48.3671,692461.84589106,0
+SPHQ.US,D,20211013,000000,48.4454,48.4948,47.9492,48.3176,637546.6821131,0
+SPHQ.US,D,20211014,000000,48.7008,49.089,48.5938,49.0752,350147.66401677,0
+SPHQ.US,D,20211015,000000,49.39,49.6752,49.3009,49.5772,508359.36271666,0
+SPHQ.US,D,20211018,000000,49.4,49.8228,49.3009,49.7832,258087.83862162,0
+SPHQ.US,D,20211019,000000,49.9406,50.2456,49.8822,50.2357,322836.00686281,0
+SPHQ.US,D,20211020,000000,50.2654,50.4981,50.2654,50.4724,729517.63984954,0
+SPHQ.US,D,20211021,000000,50.4426,50.4961,50.2109,50.4912,148426.15764529,0
+SPHQ.US,D,20211022,000000,50.6001,50.9249,50.5555,50.8457,353854.85918823,0
+SPHQ.US,D,20211025,000000,50.915,51.0328,50.7674,50.915,269900.16821045,0
+SPHQ.US,D,20211026,000000,51.1111,51.1903,50.8853,50.8853,509218.75337069,0
+SPHQ.US,D,20211027,000000,50.7377,50.7932,50.1772,50.1772,377124.04773108,0
+SPHQ.US,D,20211028,000000,50.4328,50.5902,50.3248,50.5011,335917.73016739,0
+SPHQ.US,D,20211029,000000,50.3248,50.7377,50.3248,50.6486,260918.47552318,0
+SPHQ.US,D,20211101,000000,50.7476,50.8754,50.4624,50.6001,503933.14739753,0
+SPHQ.US,D,20211102,000000,50.6684,50.8655,50.6001,50.7872,215484.88501268,0
+SPHQ.US,D,20211103,000000,50.7377,51.1309,50.6486,51.1012,367129.46570658,0
+SPHQ.US,D,20211104,000000,51.0526,51.22,50.9437,51.1804,449547.15013274,0
+SPHQ.US,D,20211105,000000,51.5735,51.7012,51.2438,51.5052,388093.14442201,0
+SPHQ.US,D,20211108,000000,51.6824,51.7607,51.4359,51.5636,474939.06388682,0
+SPHQ.US,D,20211109,000000,51.4755,51.5151,51.2487,51.4458,790228.38877842,0
+SPHQ.US,D,20211110,000000,51.3378,51.6478,51.2586,51.3576,950622.39441526,0
+SPHQ.US,D,20211111,000000,51.4359,51.5101,51.3477,51.3675,872497.62382016,0
+SPHQ.US,D,20211112,000000,51.5052,51.7656,51.3962,51.6824,566137.47890843,0
+SPHQ.US,D,20211115,000000,51.8587,51.9577,51.6478,51.7309,466251.24038912,0
+SPHQ.US,D,20211116,000000,51.7607,52.1696,51.7111,51.9874,446764.98649957,0
+SPHQ.US,D,20211117,000000,51.8587,51.8587,51.5735,51.6527,296288.81354563,0
+SPHQ.US,D,20211118,000000,51.6913,51.6913,51.2388,51.5636,534707.61366152,0
+SPHQ.US,D,20211119,000000,51.4557,51.5884,51.2685,51.3081,735509.13779351,0
+SPHQ.US,D,20211122,000000,51.6131,51.7904,51.2289,51.2586,417643.66065935,0
+SPHQ.US,D,20211123,000000,51.2388,51.5933,51.0823,51.5735,1195906.2211657,0
+SPHQ.US,D,20211124,000000,51.3774,51.7012,51.318,51.7012,577891.23663129,0
+SPHQ.US,D,20211126,000000,50.8358,51.0031,50.403,50.5704,865666.93241735,0
+SPHQ.US,D,20211129,000000,51.0912,51.1705,50.6397,50.9338,874411.3080615,0
+SPHQ.US,D,20211130,000000,50.5803,50.7774,49.9505,50.0099,1870981.3116041,0
+SPHQ.US,D,20211201,000000,50.5803,50.9298,49.596,49.6356,1759512.9915208,0
+SPHQ.US,D,20211202,000000,49.6356,50.5526,49.6356,50.3535,1398253.8405872,0
+SPHQ.US,D,20211203,000000,50.5407,50.6298,49.5178,49.9901,1773419.7702475,0
+SPHQ.US,D,20211206,000000,50.3832,50.7774,50.206,50.5704,1229396.2003189,0
+SPHQ.US,D,20211207,000000,51.1111,51.6131,51.0774,51.524,1483889.948062,0
+SPHQ.US,D,20211208,000000,51.5636,51.5636,51.2289,51.524,811364.75351246,0
+SPHQ.US,D,20211209,000000,51.3576,51.6428,51.3378,51.426,341651.71387307,0
+SPHQ.US,D,20211210,000000,51.8003,52.1835,51.6527,52.1736,1207123.7433571,0
+SPHQ.US,D,20211213,000000,52.1241,52.1538,51.7508,51.7607,468558.76993605,0
+SPHQ.US,D,20211214,000000,51.3962,51.7111,51.1408,51.426,982598.59379122,0
+SPHQ.US,D,20211215,000000,51.4854,52.2231,51.2883,52.2231,1190003.5908805,0
+SPHQ.US,D,20211216,000000,52.3706,52.3805,51.8102,52.0161,864327.8583783,0
+SPHQ.US,D,20211217,000000,51.6032,51.6913,51.1012,51.2388,928776.09827136,0
+SPHQ.US,D,20211220,000000,50.716,50.7754,50.1238,50.4595,1516697.2620187,0
+SPHQ.US,D,20211221,000000,50.8447,51.3279,50.5585,51.318,651074.7634307,0
+SPHQ.US,D,20211222,000000,51.2586,51.6884,51.1804,51.6834,400268.01366395,0
+SPHQ.US,D,20211223,000000,51.8607,52.1013,51.8211,51.9399,319753.91488153,0
+SPHQ.US,D,20211227,000000,52.0587,52.6608,52.0587,52.6608,255579.34698286,0
+SPHQ.US,D,20211228,000000,52.641,52.8281,52.4132,52.5221,480719.50114137,0
+SPHQ.US,D,20211229,000000,52.5023,52.7588,52.4627,52.641,435533.32627157,0
+SPHQ.US,D,20211230,000000,52.6707,52.8776,52.4647,52.5122,325133.43781216,0
+SPHQ.US,D,20211231,000000,52.4627,52.6806,52.3934,52.5122,489741.58821896,0
+SPHQ.US,D,20220103,000000,52.5519,52.7291,52.2855,52.7093,2079063.9245909,0
+SPHQ.US,D,20220104,000000,52.9371,53.144,52.7885,53.0153,1439860.062615,0
+SPHQ.US,D,20220105,000000,53.0648,53.1935,52.127,52.1468,1274412.7187493,0
+SPHQ.US,D,20220106,000000,52.1468,52.4924,51.8904,52.3053,1396682.4988038,0
+SPHQ.US,D,20220107,000000,52.2063,52.4528,52.0092,52.2261,1143111.7628795,0
+SPHQ.US,D,20220110,000000,52.0587,52.236,51.2487,52.2162,2444959.3416733,0
+SPHQ.US,D,20220111,000000,52.2063,52.6509,51.831,52.6509,2050405.1145199,0
+SPHQ.US,D,20220112,000000,52.8677,53.0351,52.5519,52.7786,1064134.6706487,0
+SPHQ.US,D,20220113,000000,52.9371,53.1341,52.1567,52.2855,1883333.9161634,0
+SPHQ.US,D,20220114,000000,51.7626,52.2261,51.6537,52.1964,2166134.032922,0
+SPHQ.US,D,20220118,000000,51.7131,51.7527,50.9338,51.0814,1451631.9978135,0
+SPHQ.US,D,20220119,000000,51.2784,51.3774,50.3218,50.3604,1215305.6271161,0
+SPHQ.US,D,20220120,000000,50.5684,51.0616,49.6653,49.7495,1053046.4105063,0
+SPHQ.US,D,20220121,000000,49.591,49.9069,48.7523,48.8018,1917880.2086234,0
+SPHQ.US,D,20220124,000000,48.0314,49.0781,46.862,49.0583,4092105.2379261,0
+SPHQ.US,D,20220125,000000,48.4266,49.2356,47.7166,48.683,5448059.0828317,0
+SPHQ.US,D,20220126,000000,49.2454,49.7881,48.1404,48.683,3453128.5943957,0
+SPHQ.US,D,20220127,000000,49.196,49.4732,48.0908,48.2889,3452874.1097367,0
+SPHQ.US,D,20220128,000000,48.6038,49.6802,47.9532,49.6604,2172388.094403,0
+SPHQ.US,D,20220131,000000,49.5019,50.3506,49.3346,50.312,961068.38375156,0
+SPHQ.US,D,20220201,000000,50.5585,51.0318,50.2426,50.9823,1326464.9301135,0
+SPHQ.US,D,20220202,000000,51.0417,51.5062,50.8546,51.4269,1088691.4303829,0
+SPHQ.US,D,20220203,000000,51.0021,51.2002,50.4199,50.5189,808696.70403194,0
+SPHQ.US,D,20220204,000000,50.4496,50.9724,50.0158,50.5882,1274108.7509622,0
+SPHQ.US,D,20220207,000000,50.6862,50.8744,50.3416,50.4892,967703.16236135,0
+SPHQ.US,D,20220208,000000,50.4397,50.9972,50.312,50.914,2524987.6979121,0
+SPHQ.US,D,20220209,000000,51.3477,51.6933,51.318,51.6537,953200.56637732,0
+SPHQ.US,D,20220210,000000,51.012,51.7131,50.4793,50.7258,841974.61263591,0
+SPHQ.US,D,20220211,000000,50.6764,51.0318,49.7099,49.9268,1395997.8138879,0
+SPHQ.US,D,20220214,000000,49.8277,49.9366,49.0979,49.5316,1292255.9308127,0
+SPHQ.US,D,20220215,000000,50.0158,50.3604,49.9069,50.312,879172.79682027,0
+SPHQ.US,D,20220216,000000,50.104,50.5585,49.9466,50.3902,1355305.514941,0
+SPHQ.US,D,20220217,000000,50.0158,50.0406,49.196,49.3148,629783.89015369,0
+SPHQ.US,D,20220218,000000,49.3148,49.5316,48.7622,49.0187,949060.1413697,0
+SPHQ.US,D,20220222,000000,48.7523,49.2752,48.1502,48.5652,2147626.3331379,0
+SPHQ.US,D,20220223,000000,48.8612,48.9196,47.568,47.6571,2023857.9212027,0
+SPHQ.US,D,20220224,000000,46.3342,48.269,46.246,48.2096,2149214.8425372,0
+SPHQ.US,D,20220225,000000,48.3275,49.3098,48.1602,49.2356,1306466.6773267,0
+SPHQ.US,D,20220228,000000,48.5552,49.186,48.3958,48.9989,911640.79789834,0
+SPHQ.US,D,20220301,000000,48.9494,49.0385,47.568,47.8542,1030350.822306,0
+SPHQ.US,D,20220302,000000,48.1304,49.0088,48.081,48.8118,996818.42904302,0
+SPHQ.US,D,20220303,000000,49.0682,49.1573,48.2988,48.5552,777532.43190138,0
+SPHQ.US,D,20220304,000000,48.0027,48.0512,47.4304,47.8938,811856.55521459,0
+SPHQ.US,D,20220307,000000,47.7066,47.7066,46.048,46.048,1900789.3420797,0
+SPHQ.US,D,20220308,000000,46.147,47.0946,45.6044,45.8608,2077049.2543738,0
+SPHQ.US,D,20220309,000000,46.966,47.6472,46.8084,47.3908,1638985.2195487,0
+SPHQ.US,D,20220310,000000,46.7194,47.153,46.5223,47.0848,968937.21098557,0
+SPHQ.US,D,20220311,000000,47.361,47.4888,46.3836,46.4232,883692.92909688,0
+SPHQ.US,D,20220314,000000,46.6698,47.4392,46.4232,46.561,873809.43164575,0
+SPHQ.US,D,20220315,000000,46.8184,47.4392,46.66,47.3512,656690.59354469,0
+SPHQ.US,D,20220316,000000,47.8442,48.5552,47.3908,48.5552,1009297.2660721,0
+SPHQ.US,D,20220317,000000,48.2889,49.1276,48.2492,49.1276,1127876.0087112,0
+SPHQ.US,D,20220318,000000,48.9494,49.6504,48.8216,49.6208,625659.62290219,0
+SPHQ.US,D,20220321,000000,49.5514,49.8188,49.1009,49.4821,772761.85440479,0
+SPHQ.US,D,20220322,000000,49.7198,50.2248,49.7198,50.1159,771604.55512217,0
+SPHQ.US,D,20220323,000000,49.7594,49.8188,49.1158,49.1454,713892.07981467,0
+SPHQ.US,D,20220324,000000,49.393,49.7693,49.2148,49.7594,619235.90498182,0
+SPHQ.US,D,20220325,000000,49.8683,50.0268,49.5614,50.0168,396693.11012077,0
+SPHQ.US,D,20220328,000000,49.8188,50.1456,49.487,50.1357,1175595.9217137,0
+SPHQ.US,D,20220329,000000,50.6407,50.9477,50.3733,50.908,970677.19934853,0
+SPHQ.US,D,20220330,000000,50.8189,50.8586,50.1059,50.3535,686636.97480716,0
+SPHQ.US,D,20220331,000000,50.2941,50.3436,49.388,49.4227,1263991.975907,0
+SPHQ.US,D,20220401,000000,49.6108,49.6752,49.0266,49.4722,968631.22347891,0
+SPHQ.US,D,20220404,000000,49.492,49.7594,49.3248,49.7396,811099.16039612,0
+SPHQ.US,D,20220405,000000,49.5019,49.8089,48.9375,49.1058,4175133.8875058,0
+SPHQ.US,D,20220406,000000,48.5909,48.8286,48.2294,48.581,917950.40166606,0
+SPHQ.US,D,20220407,000000,48.4622,49.1256,48.269,48.9375,943346.35485917,0
+SPHQ.US,D,20220408,000000,48.8582,49.3336,48.7196,49.0365,782104.06702565,0
+SPHQ.US,D,20220411,000000,48.7196,48.888,48.2567,48.3038,552346.83405376,0
+SPHQ.US,D,20220412,000000,48.6305,48.9474,47.878,48.0364,677382.61998524,0
+SPHQ.US,D,20220413,000000,47.967,48.6454,47.8878,48.5711,789662.86731396,0
+SPHQ.US,D,20220414,000000,48.5315,48.685,47.9968,48.0066,609646.27672026,0
+SPHQ.US,D,20220418,000000,47.8186,48.383,47.7888,48.1552,1013346.8037015,0
+SPHQ.US,D,20220419,000000,48.1057,48.9078,48.1057,48.8088,766943.04247944,0
+SPHQ.US,D,20220420,000000,49.185,49.4029,48.9276,49.0761,977408.92449507,0
+SPHQ.US,D,20220421,000000,49.4029,49.601,48.1948,48.3236,862581.81085679,0
+SPHQ.US,D,20220422,000000,48.2047,48.2047,46.9274,46.9966,939413.96096169,0
+SPHQ.US,D,20220425,000000,46.6204,47.3036,46.1252,47.2838,1549838.8395553,0
+SPHQ.US,D,20220426,000000,46.8976,46.967,46.0658,46.0658,1547716.1143441,0
+SPHQ.US,D,20220427,000000,46.353,46.967,46.1352,46.4124,2419790.6069257,0
+SPHQ.US,D,20220428,000000,46.9768,47.7492,46.5412,47.5214,1568349.5689187,0
+SPHQ.US,D,20220429,000000,47.2342,47.561,45.8232,45.9074,1348656.5982946,0
+SPHQ.US,D,20220502,000000,45.848,46.244,45.1152,46.1252,2351988.6227765,0
+SPHQ.US,D,20220503,000000,46.2638,46.7886,46.1352,46.5016,1569185.7327983,0
+SPHQ.US,D,20220504,000000,46.6104,48.0216,46.2094,47.9374,2582356.8209019,0
+SPHQ.US,D,20220505,000000,47.4422,47.4422,45.7588,46.2638,1971910.7352533,0
+SPHQ.US,D,20220506,000000,45.9172,46.2144,45.2043,45.8678,1982693.007889,0
+SPHQ.US,D,20220509,000000,45.1548,45.3528,44.3359,44.521,2067445.4880756,0
+SPHQ.US,D,20220510,000000,45.1944,45.3826,43.917,44.4518,2930149.4919631,0
+SPHQ.US,D,20220511,000000,44.4121,45.125,43.7338,43.7982,2536545.5428419,0
+SPHQ.US,D,20220512,000000,43.4218,44.1448,42.9664,43.808,2467326.7254523,0
+SPHQ.US,D,20220513,000000,44.323,44.937,44.2636,44.6992,884478.59998857,0
+SPHQ.US,D,20220516,000000,44.5112,44.9568,44.1546,44.5606,934023.32957371,0
+SPHQ.US,D,20220517,000000,45.234,45.6301,44.922,45.541,1192393.9289276,0
+SPHQ.US,D,20220518,000000,44.9468,44.9568,43.6892,43.8873,1029628.772579,0
+SPHQ.US,D,20220519,000000,43.5011,44.1052,43.2932,43.5803,1467978.5977156,0
+SPHQ.US,D,20220520,000000,43.9071,44.0556,42.5504,43.6199,2076775.5823794,0
+SPHQ.US,D,20220523,000000,44.115,44.9468,44.0656,44.8082,1380932.7260187,0
+SPHQ.US,D,20220524,000000,44.422,44.6002,43.6892,44.4518,1367722.7505248,0
+SPHQ.US,D,20220525,000000,44.2834,45.1548,44.1942,44.9172,1157907.2181933,0
+SPHQ.US,D,20220526,000000,45.1944,46.1154,45.1746,45.9172,915632.77352155,0
+SPHQ.US,D,20220527,000000,46.1748,46.967,46.1748,46.957,794536.45050586,0
+SPHQ.US,D,20220531,000000,46.6006,47.0264,46.2836,46.65,1218304.9105973,0
+SPHQ.US,D,20220601,000000,46.8282,46.9372,45.7786,46.0956,1331084.0286464,0
+SPHQ.US,D,20220602,000000,46.0758,46.8896,45.7984,46.8877,797883.12574374,0
+SPHQ.US,D,20220603,000000,46.4222,46.6204,46.2044,46.2836,763719.57013205,0
+SPHQ.US,D,20220606,000000,46.7292,46.967,46.2886,46.4024,960135.27333522,0
+SPHQ.US,D,20220607,000000,45.947,46.9081,45.947,46.8382,677218.0128447,0
+SPHQ.US,D,20220608,000000,46.66,46.8084,46.1748,46.2936,394880.41185524,0
+SPHQ.US,D,20220609,000000,46.0658,46.2144,45.0558,45.0558,1335856.6258625,0
+SPHQ.US,D,20220610,000000,44.2834,44.3329,43.5011,43.5011,1124460.6630098,0
+SPHQ.US,D,20220613,000000,42.3722,42.6111,41.6394,41.8375,2683041.8584898,0
+SPHQ.US,D,20220614,000000,42.0356,42.2336,41.382,41.7286,1862461.1248262,0
+SPHQ.US,D,20220615,000000,42.1346,42.7287,41.4216,42.1742,1719666.955051,0
+SPHQ.US,D,20220616,000000,41.2334,41.2334,40.4413,40.7482,1429178.7759551,0
+SPHQ.US,D,20220617,000000,40.7482,41.1344,40.3422,40.8076,1088109.7511624,0
+SPHQ.US,D,20220621,000000,41.4654,41.9629,41.4654,41.7938,1300162.7779265,0
+SPHQ.US,D,20220622,000000,41.2067,41.9381,41.1768,41.4654,864839.34701683,0
+SPHQ.US,D,20220623,000000,41.6943,41.7639,41.0731,41.5649,1092705.1644451,0
+SPHQ.US,D,20220624,000000,42.0326,42.9282,42.0276,42.9182,809149.91280776,0
+SPHQ.US,D,20220627,000000,43.0874,43.1272,42.769,42.8685,692965.44899501,0
+SPHQ.US,D,20220628,000000,43.1571,43.4655,42.2465,42.2515,555641.18913019,0
+SPHQ.US,D,20220629,000000,42.351,42.4704,41.9629,42.1222,675622.2943902,0
+SPHQ.US,D,20220630,000000,41.6346,42.1719,41.3659,41.7938,994490.93418448,0
+SPHQ.US,D,20220701,000000,41.6644,42.1321,41.2266,42.0824,914984.55918657,0
+SPHQ.US,D,20220705,000000,41.4853,41.9331,41.0226,41.9331,1629144.070681,0
+SPHQ.US,D,20220706,000000,41.8833,42.3709,41.6545,42.1122,1111597.9276025,0
+SPHQ.US,D,20220707,000000,42.361,42.8436,42.361,42.7093,1055851.2121434,0
+SPHQ.US,D,20220708,000000,42.5799,42.8884,42.3908,42.6894,822725.5690574,0
+SPHQ.US,D,20220711,000000,42.361,42.5799,42.162,42.3112,1186321.8206926,0
+SPHQ.US,D,20220712,000000,42.2018,42.5102,41.7888,41.9629,1421696.5065417,0
+SPHQ.US,D,20220713,000000,41.3858,42.0923,41.346,41.8137,1505796.4358158,0
+SPHQ.US,D,20220714,000000,41.2266,41.7739,40.8634,41.7142,769949.43912457,0
+SPHQ.US,D,20220715,000000,42.1918,42.5102,42.0326,42.5102,1892405.6808715,0
+SPHQ.US,D,20220718,000000,42.8685,42.958,42.1222,42.2416,836025.87333337,0
+SPHQ.US,D,20220719,000000,42.6993,43.5053,42.6794,43.4357,972558.24504032,0
+SPHQ.US,D,20220720,000000,43.3859,43.7939,43.2466,43.6845,662186.32399582,0
+SPHQ.US,D,20220721,000000,43.5252,43.978,43.2168,43.9631,1171943.2220088,0
+SPHQ.US,D,20220722,000000,43.9233,44.0626,43.3262,43.5551,553671.51807761,0
+SPHQ.US,D,20220725,000000,43.6546,43.7541,43.4158,43.6645,1079123.4785902,0
+SPHQ.US,D,20220726,000000,43.565,43.6645,43.1471,43.2466,436889.11840961,0
+SPHQ.US,D,20220727,000000,43.5053,44.4009,43.4755,44.182,823706.38484685,0
+SPHQ.US,D,20220728,000000,44.2616,44.7591,43.8039,44.6994,689354.72037669,0
+SPHQ.US,D,20220729,000000,44.7392,45.3463,44.7193,45.2666,740520.94570429,0
+SPHQ.US,D,20220801,000000,44.8686,45.3164,44.7392,45.0975,458248.99505379,0
+SPHQ.US,D,20220802,000000,44.8786,45.2368,44.5402,44.7193,628646.64472038,0
+SPHQ.US,D,20220803,000000,44.9283,45.396,44.8587,45.2467,389099.47202928,0
+SPHQ.US,D,20220804,000000,45.2567,45.2766,45.0378,45.1671,312945.55755759,0
+SPHQ.US,D,20220805,000000,44.6596,45.2865,44.6596,45.2567,335832.93420173,0
+SPHQ.US,D,20220808,000000,45.396,45.605,45.0477,45.187,503823.76643418,0
+SPHQ.US,D,20220809,000000,45.1273,45.1572,44.8089,44.9582,391548.49670027,0
+SPHQ.US,D,20220810,000000,45.6846,45.8836,45.5055,45.8637,487653.37005302,0
+SPHQ.US,D,20220811,000000,46.1324,46.4209,45.9234,45.9931,689813.97531088,0
+SPHQ.US,D,20220812,000000,46.2319,46.6797,46.1125,46.6797,509339.85031561,0
+SPHQ.US,D,20220815,000000,46.3115,46.809,46.2816,46.7493,377528.65952959,0
+SPHQ.US,D,20220816,000000,46.6598,46.9782,46.5305,46.7891,461962.22696159,0
+SPHQ.US,D,20220817,000000,46.401,46.7692,46.2219,46.4906,459586.56248797,0
+SPHQ.US,D,20220818,000000,46.61,46.9284,46.5702,46.8488,443014.19242261,0
+SPHQ.US,D,20220819,000000,46.5503,46.5702,46.1622,46.2418,389420.04604243,0
+SPHQ.US,D,20220822,000000,45.7244,45.7244,45.2318,45.3363,595178.31577389,0
+SPHQ.US,D,20220823,000000,45.3761,45.6995,45.3264,45.3761,370861.92597713,0
+SPHQ.US,D,20220824,000000,45.2965,45.5552,45.2467,45.4756,724129.46379683,0
+SPHQ.US,D,20220825,000000,45.6746,46.1423,45.5652,46.1423,452766.0740013,0
+SPHQ.US,D,20220826,000000,46.212,46.2319,44.6497,44.6696,593739.24998445,0
+SPHQ.US,D,20220829,000000,44.4009,44.7492,44.2815,44.3611,665034.30754837,0
+SPHQ.US,D,20220830,000000,44.4407,44.4407,43.5949,43.8238,1088008.1019452,0
+SPHQ.US,D,20220831,000000,44.0228,44.0924,43.5252,43.5551,692381.58221871,0
+SPHQ.US,D,20220901,000000,43.2367,43.6098,42.9381,43.5949,680643.95064007,0
+SPHQ.US,D,20220902,000000,44.0825,44.2301,43.0177,43.1969,464846.38814572,0
+SPHQ.US,D,20220906,000000,43.2864,43.4257,42.7889,43.0675,827761.29438622,0
+SPHQ.US,D,20220907,000000,42.968,43.7446,42.9282,43.6446,673736.03287709,0
+SPHQ.US,D,20220908,000000,43.3959,43.9432,43.2665,43.9332,800346.68912378,0
+SPHQ.US,D,20220909,000000,44.2616,44.799,44.2218,44.6994,455066.36840914,0
+SPHQ.US,D,20220912,000000,44.9781,45.2965,44.9084,45.1174,631541.86018083,0
+SPHQ.US,D,20220913,000000,44.2118,44.3114,43.1372,43.2566,743459.37333579,0
+SPHQ.US,D,20220914,000000,43.4456,43.6148,43.0376,43.4357,662197.37827213,0
+SPHQ.US,D,20220915,000000,43.1869,43.4914,42.6794,42.8486,515060.94077599,0
+SPHQ.US,D,20220916,000000,42.5202,42.6098,42.162,42.56,467022.07071145,0
+SPHQ.US,D,20220919,000000,42.1,42.85,42.1,42.85,957877,0
+SPHQ.US,D,20220920,000000,42.46,42.6,42.14,42.44,849644,0
+SPHQ.US,D,20220921,000000,42.68,43.025,41.77,41.77,882529,0
+SPHQ.US,D,20220922,000000,41.78,41.84,41.38,41.47,622467,0
+SPHQ.US,D,20220923,000000,40.99,41.02,40.17,40.67,1068869,0
+SPHQ.US,D,20220926,000000,40.52,40.92,40.12,40.25,1507332,0
+SPHQ.US,D,20220927,000000,40.68,40.88,39.86,40.1,1852972,0
+SPHQ.US,D,20220928,000000,40.19,41.1,40.03,40.89,1799945,0
+SPHQ.US,D,20220929,000000,40.58,40.6,39.945,40.25,679793,0
+SPHQ.US,D,20220930,000000,40.19,40.62,39.73,39.74,1040576,0
+SPHQ.US,D,20221003,000000,40.26,41.12,40.1398,40.92,1833806,0
+SPHQ.US,D,20221004,000000,41.58,42.13,41.55,42.13,1513069,0
+SPHQ.US,D,20221005,000000,41.71,42.48,41.55,42.19,734282,0
+SPHQ.US,D,20221006,000000,41.99,42.39,41.864,41.94,1162085,0
+SPHQ.US,D,20221007,000000,41.59,41.6,40.73,40.96,1144718,0
+SPHQ.US,D,20221010,000000,41,41.05,40.24,40.51,686758,0
+SPHQ.US,D,20221011,000000,40.25,40.69,39.86,40.07,1428605,0
+SPHQ.US,D,20221012,000000,40.13,40.34,39.98,40,1033587,0
+SPHQ.US,D,20221013,000000,39.25,41.345,39.18,41.18,2034550,0
+SPHQ.US,D,20221014,000000,41.42,41.59,40.09,40.17,903514,0
+SPHQ.US,D,20221017,000000,40.89,41.23,40.83,40.99,975165,0
+SPHQ.US,D,20221018,000000,41.77,41.88,40.99,41.42,1266739,0
+SPHQ.US,D,20221019,000000,41.22,41.64,41,41.31,612604,0
+SPHQ.US,D,20221020,000000,41.29,41.83,40.93,41.04,718634,0
+SPHQ.US,D,20221021,000000,40.93,42.02,40.86,41.99,1016805,0
+SPHQ.US,D,20221024,000000,42.15,42.61,41.94,42.46,627542,0
+SPHQ.US,D,20221025,000000,42.45,43.09,42.45,43.06,364535,0
+SPHQ.US,D,20221026,000000,42.86,43.63,42.86,43.09,532751,0
+SPHQ.US,D,20221027,000000,42.93,43.2,42.6341,42.71,874216,0
+SPHQ.US,D,20221028,000000,42.85,43.85,42.85,43.79,604931,0
+SPHQ.US,D,20221031,000000,43.5,43.77,43.4,43.45,1580592,0
+SPHQ.US,D,20221101,000000,43.89,43.95,43.38,43.59,346149,0
+SPHQ.US,D,20221102,000000,43.55,44.04,42.56,42.58,885279,0
+SPHQ.US,D,20221103,000000,42,42.4,41.79,42.08,590109,0
+SPHQ.US,D,20221104,000000,42.78,43.1,42.18,42.84,1301235,0
+SPHQ.US,D,20221107,000000,43.03,43.5,42.9,43.45,388939,0
+SPHQ.US,D,20221108,000000,43.63,44.039,43.24,43.74,512206,0
+SPHQ.US,D,20221109,000000,43.52,43.64,42.775,42.83,543615,0
+SPHQ.US,D,20221110,000000,44.29,45.08,44.07,45.05,683481,0
+SPHQ.US,D,20221111,000000,45.15,45.56,45.03,45.46,536702,0
+SPHQ.US,D,20221114,000000,45.24,45.77,45.14,45.16,608925,0
+SPHQ.US,D,20221115,000000,45.79,45.91,45.18,45.63,911069,0
+SPHQ.US,D,20221116,000000,45.3,45.44,45.06,45.09,391418,0
+SPHQ.US,D,20221117,000000,44.56,45.14,44.51,45.14,301267,0
+SPHQ.US,D,20221118,000000,45.36,45.43,44.98,45.31,301051,0
+SPHQ.US,D,20221121,000000,45.07,45.295,44.88,45.19,374738,0
+SPHQ.US,D,20221122,000000,45.46,45.91,45.355,45.9,384164,0
+SPHQ.US,D,20221123,000000,45.75,46.185,45.75,46.08,646325,0
+SPHQ.US,D,20221125,000000,46.02,46.136,46,46.05,84506,0
+SPHQ.US,D,20221128,000000,45.62,45.71,45.122,45.22,550010,0
+SPHQ.US,D,20221129,000000,45.25,45.385,44.97,45.19,311107,0
+SPHQ.US,D,20221130,000000,45.27,46.54,45,46.54,434375,0
+SPHQ.US,D,20221201,000000,46.68,46.71,46.15,46.48,560312,0
+SPHQ.US,D,20221202,000000,45.86,46.48,45.86,46.39,348173,0
+SPHQ.US,D,20221205,000000,46.16,46.16,45.33,45.54,321562,0
+SPHQ.US,D,20221206,000000,45.48,45.5,44.53,44.78,318289,0
+SPHQ.US,D,20221207,000000,44.66,44.96,44.58,44.72,451657,0
+SPHQ.US,D,20221208,000000,44.98,45.2,44.888,45.05,282973,0
+SPHQ.US,D,20221209,000000,44.98,45.23,44.74,44.76,293243,0
+SPHQ.US,D,20221212,000000,44.82,45.426,44.79,45.41,232407,0
+SPHQ.US,D,20221213,000000,46.63,46.63,45.48,45.77,842096,0
+SPHQ.US,D,20221214,000000,45.74,46.18,45.21,45.51,1099331,0
+SPHQ.US,D,20221215,000000,45.01,45.01,44.22,44.44,521915,0
+SPHQ.US,D,20221216,000000,44.09,44.305,43.825,44.11,310779,0
+SPHQ.US,D,20221219,000000,43.92,43.9301,43.33,43.55,407377,0
+SPHQ.US,D,20221220,000000,43.48,43.87,43.37,43.7,374415,0
+SPHQ.US,D,20221221,000000,43.98,44.48,43.94,44.32,312933,0
+SPHQ.US,D,20221222,000000,43.94,44.0491,43.0402,43.67,1061718,0
+SPHQ.US,D,20221223,000000,43.63,43.98,43.43,43.98,621033,0
+SPHQ.US,D,20221227,000000,43.99,44.0975,43.74,43.97,506109,0
+SPHQ.US,D,20221228,000000,44,44.2,43.38,43.41,580970,0
+SPHQ.US,D,20221229,000000,43.66,44.21,43.66,44.08,582579,0
+SPHQ.US,D,20221230,000000,43.76,44.02,43.555,44,344499,0
+SPHQ.US,D,20230103,000000,44.21,44.37,43.36,43.64,843499,0
+SPHQ.US,D,20230104,000000,43.86,44.19,43.6,43.95,330486,0
+SPHQ.US,D,20230105,000000,43.74,43.9195,43.56,43.68,324590,0
+SPHQ.US,D,20230106,000000,44.17,45.02,44,44.88,337512,0
+SPHQ.US,D,20230109,000000,45.19,45.4679,44.745,44.79,2038244,0
+SPHQ.US,D,20230110,000000,44.77,45.07,44.55,45.06,259581,0
+SPHQ.US,D,20230111,000000,45.2,45.465,45,45.45,534377,0
+SPHQ.US,D,20230112,000000,45.52,45.795,45.22,45.62,281848,0
+SPHQ.US,D,20230113,000000,45.35,45.785,45.3,45.71,233770,0
+SPHQ.US,D,20230117,000000,45.7,45.97,45.57,45.63,380801,0
+SPHQ.US,D,20230118,000000,45.79,45.93,44.915,44.96,223118,0
+SPHQ.US,D,20230119,000000,44.68,44.99,44.54,44.69,310951,0
+SPHQ.US,D,20230120,000000,44.82,45.43,44.65,45.4,287055,0
+SPHQ.US,D,20230123,000000,45.51,46.065,45.45,45.84,13295318,0
+SPHQ.US,D,20230124,000000,45.65,45.905,45.41,45.83,324867,0
+SPHQ.US,D,20230125,000000,45.32,45.78,45.07,45.77,274988,0
+SPHQ.US,D,20230126,000000,46.06,46.29,45.77,46.29,360353,0
+SPHQ.US,D,20230127,000000,46.15,46.43,46,46.11,351948,0
+SPHQ.US,D,20230130,000000,45.8,46.01,45.52,45.57,569096,0
+SPHQ.US,D,20230131,000000,45.58,46.12,45.54,46.12,497160,0
+SPHQ.US,D,20230201,000000,45.98,46.76,45.54,46.46,374017,0
+SPHQ.US,D,20230202,000000,46.95,47.17,46.67,47.03,554707,0
+SPHQ.US,D,20230203,000000,46.7,47.2225,46.6601,46.78,412225,0
+SPHQ.US,D,20230206,000000,46.54,46.7,46.361,46.53,318056,0
+SPHQ.US,D,20230207,000000,46.44,47.34,46.42,47.21,452798,0
+SPHQ.US,D,20230208,000000,47.03,47.15,46.52,46.58,393845,0
+SPHQ.US,D,20230209,000000,47,47.07,46.19,46.31,2417001,0
+SPHQ.US,D,20230210,000000,46.28,46.57,46.2,46.54,709903,0
+SPHQ.US,D,20230213,000000,46.62,47.075,46.6,47.07,298617,0
+SPHQ.US,D,20230214,000000,46.91,47.29,46.63,47.01,533421,0
+SPHQ.US,D,20230215,000000,46.77,46.98,46.58,46.95,2590340,0
+SPHQ.US,D,20230216,000000,46.44,46.88,46.38,46.4,650406,0
+SPHQ.US,D,20230217,000000,46.12,46.22,45.79,46.09,205231,0
+SPHQ.US,D,20230221,000000,45.68,45.93,45.42,45.44,427256,0
+SPHQ.US,D,20230222,000000,45.44,45.57,45.1,45.28,350870,0
+SPHQ.US,D,20230223,000000,45.62,45.66,45.04,45.54,558890,0
+SPHQ.US,D,20230224,000000,45,45.23,44.78,45.17,352508,0
+SPHQ.US,D,20230227,000000,45.52,45.61,45.1909,45.29,644090,0
+SPHQ.US,D,20230228,000000,45.32,45.49,45.18,45.18,228678,0
+SPHQ.US,D,20230301,000000,45.17,45.43,45.09,45.27,256141,0
+SPHQ.US,D,20230302,000000,45.09,45.715,45.05,45.6,314694,0
+SPHQ.US,D,20230303,000000,45.75,46.3576,45.7,46.31,324008,0
+SPHQ.US,D,20230306,000000,46.36,46.66,46.3,46.39,674475,0
+SPHQ.US,D,20230307,000000,46.39,46.39,45.6,45.7,502686,0
+SPHQ.US,D,20230308,000000,45.7,45.84,45.46,45.74,513979,0
+SPHQ.US,D,20230309,000000,45.87,46.14,45.03,45.15,424642,0
+SPHQ.US,D,20230310,000000,45.16,45.32,44.405,44.57,2019569,0
+SPHQ.US,D,20230313,000000,44.22,45.13,44.04,44.57,1391157,0
+SPHQ.US,D,20230314,000000,45.04,45.5001,44.76,45.34,849643,0
+SPHQ.US,D,20230315,000000,44.65,44.9,44.28,44.9,1215740,0
+SPHQ.US,D,20230316,000000,44.62,45.595,44.48,45.57,1068850,0
+SPHQ.US,D,20230317,000000,45.46,45.6,44.99,45.18,882777,0
+SPHQ.US,D,20230320,000000,45.11,45.5,45.05,45.47,568227,0
+SPHQ.US,D,20230321,000000,45.88,45.9873,45.54,45.93,1887945,0
+SPHQ.US,D,20230322,000000,45.93,46.408,45.31,45.31,558360,0
+SPHQ.US,D,20230323,000000,45.64,46.22,45.25,45.58,715244,0
+SPHQ.US,D,20230324,000000,45.38,45.82,45.11,45.81,570825,0
+SPHQ.US,D,20230327,000000,46,46.07,45.76,45.83,856939,0
+SPHQ.US,D,20230328,000000,45.76,45.9,45.66,45.87,365549,0
+SPHQ.US,D,20230329,000000,46.31,46.54,46.23,46.52,1059032,0
+SPHQ.US,D,20230330,000000,46.8,46.82,46.5991,46.81,685789,0
+SPHQ.US,D,20230331,000000,46.89,47.36,46.8665,47.32,484691,0
+SPHQ.US,D,20230403,000000,47.44,47.75,47.4,47.73,400099,0
+SPHQ.US,D,20230404,000000,47.82,47.84,47.23,47.36,738854,0
+SPHQ.US,D,20230405,000000,47.3,47.38,47.09,47.35,640077,0
+SPHQ.US,D,20230406,000000,47.16,47.38,46.99,47.31,328408,0
+SPHQ.US,D,20230410,000000,47.13,47.37,47.01,47.37,604166,0
+SPHQ.US,D,20230411,000000,47.48,47.56,47.36,47.42,476546,0
+SPHQ.US,D,20230412,000000,47.67,47.689,47.2,47.27,908031,0
+SPHQ.US,D,20230413,000000,47.37,47.92,47.31,47.9,342528,0
+SPHQ.US,D,20230414,000000,47.77,48.06,47.48,47.79,404275,0
+SPHQ.US,D,20230417,000000,47.72,47.83,47.49,47.76,402315,0
+SPHQ.US,D,20230418,000000,47.93,47.93,47.6293,47.81,584588,0
+SPHQ.US,D,20230419,000000,47.61,47.82,47.545,47.76,462195,0
+SPHQ.US,D,20230420,000000,47.46,47.8876,47.46,47.69,276455,0
+SPHQ.US,D,20230421,000000,47.68,47.78,47.53,47.71,257814,0
+SPHQ.US,D,20230424,000000,47.68,47.8735,47.63,47.81,219529,0
+SPHQ.US,D,20230425,000000,47.58,47.59,47.02,47.04,378413,0
+SPHQ.US,D,20230426,000000,47.15,47.1837,46.7107,46.8,334585,0
+SPHQ.US,D,20230427,000000,47.16,47.66,47.1,47.62,401379,0
+SPHQ.US,D,20230428,000000,47.57,48.11,47.57,48.11,361126,0
+SPHQ.US,D,20230501,000000,48.03,48.28,48.03,48.16,481771,0
+SPHQ.US,D,20230502,000000,48.04,48.04,47.18,47.47,602042,0
+SPHQ.US,D,20230503,000000,47.55,47.77,47.17,47.2,409251,0
+SPHQ.US,D,20230504,000000,46.99,47.09,46.73,46.83,694718,0
+SPHQ.US,D,20230505,000000,47.26,47.77,47.23,47.64,334539,0
+SPHQ.US,D,20230508,000000,47.7,47.7,47.43,47.54,308152,0
+SPHQ.US,D,20230509,000000,47.31,47.4811,47.27,47.34,443022,0
+SPHQ.US,D,20230510,000000,47.63,47.67,47.04,47.47,648572,0
+SPHQ.US,D,20230511,000000,47.32,47.36,47.0508,47.33,777352,0
+SPHQ.US,D,20230512,000000,47.47,47.54,47.06,47.36,319194,0
+SPHQ.US,D,20230515,000000,47.47,47.67,47.28,47.67,324751,0
+SPHQ.US,D,20230516,000000,47.51,47.57,47.225,47.24,843349,0
+SPHQ.US,D,20230517,000000,47.46,47.8,47.22,47.72,524292,0
+SPHQ.US,D,20230518,000000,47.6,48.175,47.6,48.15,508991,0
+SPHQ.US,D,20230519,000000,48.23,48.34,47.99,48.15,288279,0
+SPHQ.US,D,20230522,000000,48.1,48.31,47.88,47.92,399046,0
+SPHQ.US,D,20230523,000000,47.83,47.83,47.34,47.43,437817,0
+SPHQ.US,D,20230524,000000,47.29,47.3,47.03,47.15,348846,0
+SPHQ.US,D,20230525,000000,47.24,47.59,47,47.47,394913,0
+SPHQ.US,D,20230526,000000,47.6,48.2792,47.59,48.2,647029,0
+SPHQ.US,D,20230530,000000,48.33,48.42,47.92,48.04,1449225,0
+SPHQ.US,D,20230531,000000,47.77,47.88,47.57,47.72,526437,0
+SPHQ.US,D,20230601,000000,47.82,48.33,47.655,48.17,535496,0
+SPHQ.US,D,20230602,000000,48.55,48.9881,48.46,48.91,495501,0
+SPHQ.US,D,20230605,000000,48.92,48.9971,48.62,48.69,716735,0
+SPHQ.US,D,20230606,000000,48.59,48.765,48.5,48.73,496231,0
+SPHQ.US,D,20230607,000000,48.73,48.89,48.6042,48.66,319709,0
+SPHQ.US,D,20230608,000000,48.64,48.845,48.52,48.78,285695,0
+SPHQ.US,D,20230609,000000,48.84,48.9968,48.7,48.8,550975,0
+SPHQ.US,D,20230612,000000,48.88,49.28,48.83,49.28,587384,0
+SPHQ.US,D,20230613,000000,49.49,49.61,49.345,49.48,334878,0
+SPHQ.US,D,20230614,000000,49.57,49.74,49.16,49.55,553717,0
+SPHQ.US,D,20230615,000000,49.55,50.36,49.52,50.22,396161,0
+SPHQ.US,D,20230616,000000,50.46,50.46,50.06,50.11,419793,0
+SPHQ.US,D,20230620,000000,49.65,49.72,49.37,49.56,1142161,0
+SPHQ.US,D,20230621,000000,49.44,49.63,49.31,49.43,316338,0
+SPHQ.US,D,20230622,000000,49.27,49.6,49.21,49.6,309232,0
+SPHQ.US,D,20230623,000000,49.21,49.37,49.1308,49.25,341851,0
+SPHQ.US,D,20230626,000000,49.21,49.375,49.05,49.09,534886,0
+SPHQ.US,D,20230627,000000,49.16,49.62,49.05,49.57,358105,0
+SPHQ.US,D,20230628,000000,49.38,49.685,49.2602,49.57,606330,0
+SPHQ.US,D,20230629,000000,49.58,49.87,49.51,49.87,929652,0
+SPHQ.US,D,20230630,000000,50.19,50.565,50.18,50.45,702561,0
+SPHQ.US,D,20230703,000000,50.35,50.43,50.252,50.39,220520,0
+SPHQ.US,D,20230705,000000,50.15,50.38,50.15,50.27,404885,0
+SPHQ.US,D,20230706,000000,49.86,49.89,49.53,49.82,440568,0
+SPHQ.US,D,20230707,000000,49.67,50.1196,49.6053,49.63,455826,0
+SPHQ.US,D,20230710,000000,49.62,49.97,49.62,49.97,407283,0
+SPHQ.US,D,20230711,000000,50.09,50.38,49.96,50.34,606675,0
+SPHQ.US,D,20230712,000000,50.7,50.83,50.52,50.64,696290,0
+SPHQ.US,D,20230713,000000,50.86,51.1197,50.8,51.03,437503,0
+SPHQ.US,D,20230714,000000,51.13,51.24,50.87,50.95,382972,0
+SPHQ.US,D,20230717,000000,50.94,51.32,50.94,51.2,1268400,0
+SPHQ.US,D,20230718,000000,51.15,51.58,51.05,51.51,796375,0
+SPHQ.US,D,20230719,000000,51.65,51.72,51.4392,51.54,382178,0
+SPHQ.US,D,20230720,000000,51.47,51.6782,51.35,51.42,517050,0
+SPHQ.US,D,20230721,000000,51.65,51.74,51.53,51.53,634248,0
+SPHQ.US,D,20230724,000000,51.67,51.85,51.61,51.79,446000,0
+SPHQ.US,D,20230725,000000,51.76,52.206,51.75,52.08,524737,0
+SPHQ.US,D,20230726,000000,51.92,52.25,51.83,52.08,606940,0
+SPHQ.US,D,20230727,000000,52.4,52.48,51.63,51.72,471040,0
+SPHQ.US,D,20230728,000000,52.09,52.24,51.92,52.2,345298,0
+SPHQ.US,D,20230731,000000,52.34,52.41,52.1739,52.36,463768,0
+SPHQ.US,D,20230801,000000,52.17,52.29,52.07,52.24,453681,0
+SPHQ.US,D,20230802,000000,51.91,51.94,51.4616,51.55,404397,0
+SPHQ.US,D,20230803,000000,51.35,51.7,51.29,51.5,472237,0
+SPHQ.US,D,20230804,000000,51.65,51.87,51.16,51.22,738408,0
+SPHQ.US,D,20230807,000000,51.44,51.77,51.44,51.77,857636,0
+SPHQ.US,D,20230808,000000,51.44,51.48,51.05,51.44,490260,0
+SPHQ.US,D,20230809,000000,51.51,51.54,51.1,51.18,304247,0
+SPHQ.US,D,20230810,000000,51.44,51.85,51.07,51.21,470258,0
+SPHQ.US,D,20230811,000000,51.01,51.2772,50.93,51.17,430086,0
+SPHQ.US,D,20230814,000000,51.1,51.635,51.06,51.62,520538,0
+SPHQ.US,D,20230815,000000,51.49,51.51,51.02,51.09,567702,0
+SPHQ.US,D,20230816,000000,51.06,51.32,50.725,50.74,356289,0
+SPHQ.US,D,20230817,000000,50.96,51,50.45,50.51,552997,0
+SPHQ.US,D,20230818,000000,50.22,50.7,50.2,50.6,548067,0
+SPHQ.US,D,20230821,000000,50.76,51.16,50.59,51.09,382015,0
+SPHQ.US,D,20230822,000000,51.33,51.33,50.82,50.9,2225925,0
+SPHQ.US,D,20230823,000000,51,51.51,50.97,51.45,746481,0
+SPHQ.US,D,20230824,000000,51.76,51.8,50.79,50.8,816988,0
+SPHQ.US,D,20230825,000000,50.97,51.33,50.61,51.15,844915,0
+SPHQ.US,D,20230828,000000,51.46,51.6,51.29,51.54,1143482,0
+SPHQ.US,D,20230829,000000,51.53,52.25,51.49,52.24,1690585,0
+SPHQ.US,D,20230830,000000,52.34,52.53,52.21,52.48,539677,0
+SPHQ.US,D,20230831,000000,52.55,52.74,52.45,52.47,740657,0
+SPHQ.US,D,20230901,000000,52.78,52.83,52.34,52.55,658353,0
+SPHQ.US,D,20230905,000000,52.48,52.555,52.2913,52.32,733988,0
+SPHQ.US,D,20230906,000000,52.23,52.245,51.73,52.04,1426540,0
+SPHQ.US,D,20230907,000000,51.71,51.885,51.59,51.79,486200,0
+SPHQ.US,D,20230908,000000,51.86,52.06,51.78,51.89,417021,0
+SPHQ.US,D,20230911,000000,52.11,52.185,51.7596,52,529414,0
+SPHQ.US,D,20230912,000000,51.88,52.0369,51.71,51.8,368185,0
+SPHQ.US,D,20230913,000000,51.82,51.9875,51.7,51.87,1330529,0
+SPHQ.US,D,20230914,000000,52.13,52.26,51.91,52.2,473956,0
+SPHQ.US,D,20230915,000000,51.99,52.0213,51.4914,51.55,699511,0
+SPHQ.US,D,20230918,000000,51.29,51.7,51.29,51.58,520336,0
+SPHQ.US,D,20230919,000000,51.51,51.52,51.123,51.48,598812,0
+SPHQ.US,D,20230920,000000,51.56,51.62,50.9,50.93,630984,0
+SPHQ.US,D,20230921,000000,50.57,50.61,50.12,50.16,638517,0
+SPHQ.US,D,20230922,000000,50.26,50.55,50.13,50.19,752544,0
+SPHQ.US,D,20230925,000000,50.06,50.45,50.02,50.45,1519063,0
+SPHQ.US,D,20230926,000000,50.15,50.15,49.68,49.79,826945,0
+SPHQ.US,D,20230927,000000,50,50.15,49.56,50.01,1264159,0
+SPHQ.US,D,20230928,000000,49.96,50.5,49.905,50.31,842645,0
+SPHQ.US,D,20230929,000000,50.6,50.6,49.86,50.04,842739,0
+SPHQ.US,D,20231002,000000,49.99,50.16,49.71,50.09,1206635,0
+SPHQ.US,D,20231003,000000,49.86,50.07,49.36,49.52,1880732,0
+SPHQ.US,D,20231004,000000,49.53,49.755,49.3,49.71,1850095,0
+SPHQ.US,D,20231005,000000,49.62,49.76,49.33,49.65,1111011,0
+SPHQ.US,D,20231006,000000,49.39,50.44,49.3,50.24,1761503,0
+SPHQ.US,D,20231009,000000,50.11,50.63,50.01,50.58,707133,0
+SPHQ.US,D,20231010,000000,50.67,51.1,50.57,50.79,771391,0
+SPHQ.US,D,20231011,000000,50.84,50.89,50.5,50.86,586840,0
+SPHQ.US,D,20231012,000000,51.03,51.18,50.53,50.8,532973,0
+SPHQ.US,D,20231013,000000,51.01,51.15,50.46,50.62,730136,0
+SPHQ.US,D,20231016,000000,50.81,51.245,50.81,51.08,817647,0
+SPHQ.US,D,20231017,000000,50.69,51.2311,50.6181,51.06,598230,0
+SPHQ.US,D,20231018,000000,50.93,51.0445,50.47,50.62,482923,0
+SPHQ.US,D,20231019,000000,50.75,50.83,50.125,50.22,1705265,0
+SPHQ.US,D,20231020,000000,50.19,50.26,49.7,49.72,925591,0
+SPHQ.US,D,20231023,000000,49.56,50,49.33,49.62,2055358,0
+SPHQ.US,D,20231024,000000,49.84,50.03,49.58,49.91,1392674,0
+SPHQ.US,D,20231025,000000,49.62,49.62,49.0499,49.13,1382716,0
+SPHQ.US,D,20231026,000000,48.93,48.94,48.24,48.34,1753454,0
+SPHQ.US,D,20231027,000000,48.42,48.44,47.72,47.93,1603748,0
+SPHQ.US,D,20231030,000000,48.2,48.525,48.07,48.43,1113713,0
+SPHQ.US,D,20231031,000000,48.5,48.6887,48.225,48.67,751877,0
+SPHQ.US,D,20231101,000000,48.73,49.13,48.65,48.99,1258952,0
+SPHQ.US,D,20231102,000000,49.34,49.895,49.31,49.89,1305338,0
+SPHQ.US,D,20231103,000000,50.12,50.38,50.02,50.23,907831,0
+SPHQ.US,D,20231106,000000,50.28,50.39,50.12,50.35,1001122,0
+SPHQ.US,D,20231107,000000,50.24,50.51,50.13,50.44,1611546,0
+SPHQ.US,D,20231108,000000,50.49,50.61,50.27,50.44,746904,0
+SPHQ.US,D,20231109,000000,50.6,50.6361,50.06,50.1,2219148,0
+SPHQ.US,D,20231110,000000,50.38,50.995,50.24,50.96,1927193,0
+SPHQ.US,D,20231113,000000,50.9,51.06,50.79,50.93,775767,0
+SPHQ.US,D,20231114,000000,51.52,51.87,51.47,51.71,1695800,0
+SPHQ.US,D,20231115,000000,51.82,51.87,51.59,51.67,2053413,0
+SPHQ.US,D,20231116,000000,51.51,51.66,51.35,51.64,1218983,0
+SPHQ.US,D,20231117,000000,51.72,51.864,51.56,51.77,1315488,0
+SPHQ.US,D,20231120,000000,51.72,52.28,51.7,52.18,785046,0
+SPHQ.US,D,20231121,000000,52.07,52.14,51.94,52.09,1395758,0
+SPHQ.US,D,20231122,000000,52.11,52.33,52.01,52.21,804979,0
+SPHQ.US,D,20231124,000000,52.22,52.26,52.15,52.22,236739,0
+SPHQ.US,D,20231127,000000,52.11,52.1701,51.95,52.01,771492,0
+SPHQ.US,D,20231128,000000,51.91,52.1874,51.845,51.96,802247,0
+SPHQ.US,D,20231129,000000,52.21,52.3,51.765,51.79,1089174,0
+SPHQ.US,D,20231130,000000,51.93,51.9899,51.605,51.94,872360,0
+SPHQ.US,D,20231201,000000,51.87,52.34,51.79,52.19,1955769,0
+SPHQ.US,D,20231204,000000,51.87,51.98,51.6801,51.87,1015077,0
+SPHQ.US,D,20231205,000000,51.64,51.8568,51.59,51.81,793951,0
+SPHQ.US,D,20231206,000000,52,52.03,51.5,51.55,822781,0
+SPHQ.US,D,20231207,000000,51.82,52,51.75,51.94,601172,0
+SPHQ.US,D,20231208,000000,51.93,52.22,51.83,52.18,696859,0
+SPHQ.US,D,20231211,000000,52.28,52.74,52.27,52.74,645860,0
+SPHQ.US,D,20231212,000000,52.72,53.12,52.65,53.12,708232,0
+SPHQ.US,D,20231213,000000,53.12,53.72,53.1,53.7,707886,0
+SPHQ.US,D,20231214,000000,53.85,53.9,53.5,53.79,972046,0
+SPHQ.US,D,20231215,000000,53.59,53.8501,53.555,53.69,667992,0
+SPHQ.US,D,20231218,000000,53.75,54.015,53.74,53.94,574585,0
+SPHQ.US,D,20231219,000000,53.97,54.22,53.93,54.22,516191,0
+SPHQ.US,D,20231220,000000,54.16,54.3283,53.41,53.44,950296,0
+SPHQ.US,D,20231221,000000,53.82,53.94,53.5199,53.94,863387,0
+SPHQ.US,D,20231222,000000,54,54.1799,53.76,53.99,570598,0
+SPHQ.US,D,20231226,000000,54.08,54.325,54.05,54.22,502920,0
+SPHQ.US,D,20231227,000000,54.22,54.2499,54.04,54.21,984748,0
+SPHQ.US,D,20231228,000000,54.22,54.27,54.12,54.15,735683,0
+SPHQ.US,D,20231229,000000,54.12,54.23,53.85,54.08,723147,0
+SPHQ.US,D,20240102,000000,53.74,53.8485,53.485,53.7,750805,0
+SPHQ.US,D,20240103,000000,53.47,53.5699,53.29,53.35,1360658,0
+SPHQ.US,D,20240104,000000,53.28,53.5609,53.15,53.17,724660,0
+SPHQ.US,D,20240105,000000,53.26,53.49,53.04,53.21,766712,0
+SPHQ.US,D,20240108,000000,53.24,53.96,53.23,53.95,3197267,0
+SPHQ.US,D,20240109,000000,53.72,54.0535,53.66,53.96,800754,0
+SPHQ.US,D,20240110,000000,53.99,54.3,53.915,54.23,763790,0
+SPHQ.US,D,20240111,000000,54.39,54.49,53.855,54.36,1010557,0
+SPHQ.US,D,20240112,000000,54.58,54.64,54.31,54.5,604300,0
+SPHQ.US,D,20240116,000000,54.37,54.54,54.12,54.35,760815,0
+SPHQ.US,D,20240117,000000,53.9,54.11,53.81,54.08,678756,0
+SPHQ.US,D,20240118,000000,54.27,54.66,54.14,54.63,706454,0
+SPHQ.US,D,20240119,000000,54.79,55.46,54.7,55.46,918698,0
+SPHQ.US,D,20240122,000000,55.58,55.69,55.52,55.61,952891,0
+SPHQ.US,D,20240123,000000,55.65,55.76,55.51,55.76,1041231,0
+SPHQ.US,D,20240124,000000,56.02,56.205,55.7999,55.84,1029498,0
+SPHQ.US,D,20240125,000000,56.17,56.29,55.93,56.21,854700,0
+SPHQ.US,D,20240126,000000,56.03,56.22,55.885,56.03,703289,0
+SPHQ.US,D,20240129,000000,56.03,56.47,56,56.47,1263386,0
+SPHQ.US,D,20240130,000000,56.41,56.62,56.36,56.59,1329718,0
+SPHQ.US,D,20240131,000000,56.29,56.4,55.67,55.68,1233034,0
+SPHQ.US,D,20240201,000000,55.83,56.25,55.7275,56.25,4438203,0
+SPHQ.US,D,20240202,000000,56.15,56.745,56.06,56.57,2944034,0
+SPHQ.US,D,20240205,000000,56.67,56.78,56.3201,56.64,1927418,0
+SPHQ.US,D,20240206,000000,56.76,56.81,56.53,56.74,1013735,0
+SPHQ.US,D,20240207,000000,57.03,57.24,56.9059,57.21,1555603,0
+SPHQ.US,D,20240208,000000,57.3,57.35,57.2,57.28,732714,0
+SPHQ.US,D,20240209,000000,57.265,57.6474,57.24,57.58,1120462,0
+SPHQ.US,D,20240212,000000,57.64,57.85,57.48,57.6,881603,0
+SPHQ.US,D,20240213,000000,56.95,57.1999,56.595,57.02,1315431,0
+SPHQ.US,D,20240214,000000,57.3,57.405,56.8901,57.39,1020550,0
+SPHQ.US,D,20240215,000000,57.44,57.715,57.3691,57.66,667393,0
+SPHQ.US,D,20240216,000000,57.75,57.75,57.21,57.26,810218,0
+SPHQ.US,D,20240220,000000,56.91,57.04,56.57,56.84,1106518,0
+SPHQ.US,D,20240221,000000,56.67,57.05,56.565,57.05,1623712,0
+SPHQ.US,D,20240222,000000,57.86,58.53,57.845,58.46,1500592,0
+SPHQ.US,D,20240223,000000,58.65,58.8,58.38,58.5,906383,0
+SPHQ.US,D,20240226,000000,58.58,58.62,58.365,58.4,920938,0
+SPHQ.US,D,20240227,000000,58.48,58.48,58.14,58.36,938115,0
+SPHQ.US,D,20240228,000000,58.21,58.3599,58.13,58.31,816347,0
+SPHQ.US,D,20240229,000000,58.58,58.6,58.18,58.45,789441,0
+SPHQ.US,D,20240301,000000,58.61,59.3,58.61,59.22,868396,0
+SPHQ.US,D,20240304,000000,59.22,59.4103,59.14,59.18,1063312,0
+SPHQ.US,D,20240305,000000,59.04,59.04,58.33,58.63,762569,0
+SPHQ.US,D,20240306,000000,59.11,59.36,58.87,59.05,732623,0
+SPHQ.US,D,20240307,000000,59.48,59.91,59.45,59.84,724374,0
+SPHQ.US,D,20240308,000000,59.88,60.05,59.1,59.16,1108711,0
+SPHQ.US,D,20240311,000000,59.01,59.24,58.8,59.21,718020,0
+SPHQ.US,D,20240312,000000,59.44,59.93,59.14,59.91,850703,0
+SPHQ.US,D,20240313,000000,59.87,59.9688,59.66,59.84,714720,0
+SPHQ.US,D,20240314,000000,59.98,60.02,59.4444,59.81,747463,0
+SPHQ.US,D,20240315,000000,59.26,59.44,59.0528,59.16,1121154,0
+SPHQ.US,D,20240318,000000,59.48,59.7185,59.24,59.29,719157,0
+SPHQ.US,D,20240319,000000,59.13,59.65,59.03,59.65,969928,0
+SPHQ.US,D,20240320,000000,59.62,60.12,59.52,60.12,1062165,0
+SPHQ.US,D,20240321,000000,60.54,60.77,60.38,60.48,891095,0
+SPHQ.US,D,20240322,000000,60.49,60.59,60.3599,60.41,715745,0
+SPHQ.US,D,20240325,000000,60.24,60.39,60.19,60.26,523354,0
+SPHQ.US,D,20240326,000000,60.45,60.45,60.02,60.02,1237665,0
+SPHQ.US,D,20240327,000000,60.33,60.33,59.95,60.3,840934,0
+SPHQ.US,D,20240328,000000,60.34,60.53,60.3,60.42,620936,0
+SPHQ.US,D,20240401,000000,60.42,60.6,60.2099,60.39,558309,0
+SPHQ.US,D,20240402,000000,59.98,60.1,59.72,60.06,895367,0
+SPHQ.US,D,20240403,000000,59.95,60.335,59.89,60.1,1093661,0
+SPHQ.US,D,20240404,000000,60.5,60.54,59.2,59.24,756322,0
+SPHQ.US,D,20240405,000000,59.42,60.21,59.41,59.93,1207467,0
+SPHQ.US,D,20240408,000000,59.97,60.02,59.76,59.9,443780,0
+SPHQ.US,D,20240409,000000,60.12,60.1498,59.33,60.01,861295,0
+SPHQ.US,D,20240410,000000,59.52,59.835,59.3945,59.65,1061049,0
+SPHQ.US,D,20240411,000000,59.86,60.3599,59.47,60.25,901993,0
+SPHQ.US,D,20240412,000000,59.87,60.03,59.23,59.45,730946,0
+SPHQ.US,D,20240415,000000,60.04,60.04,58.635,58.74,1120196,0
+SPHQ.US,D,20240416,000000,58.82,59.03,58.55,58.75,1686389,0
+SPHQ.US,D,20240417,000000,58.96,58.99,58.06,58.19,935864,0
+SPHQ.US,D,20240418,000000,58.39,58.5,57.89,58,1109890,0
+SPHQ.US,D,20240419,000000,58,58.115,57.17,57.33,1130544,0
+SPHQ.US,D,20240422,000000,57.63,58.235,57.41,57.92,691575,0
+SPHQ.US,D,20240423,000000,58.2,58.69,58.12,58.64,839896,0
+SPHQ.US,D,20240424,000000,58.8,58.85,58.3299,58.57,794426,0
+SPHQ.US,D,20240425,000000,58.16,58.71,58.025,58.55,1429651,0
+SPHQ.US,D,20240426,000000,58.96,59.515,58.86,59.38,1397807,0
+SPHQ.US,D,20240429,000000,59.36,59.45,59.03,59.37,754890,0
+SPHQ.US,D,20240430,000000,59.14,59.26,58.31,58.33,791040,0
+SPHQ.US,D,20240501,000000,58.09,58.74,57.79,57.79,1816402,0
+SPHQ.US,D,20240502,000000,58.29,58.38,57.6805,58.28,935535,0
+SPHQ.US,D,20240503,000000,58.89,58.99,58.47,58.96,905374,0
+SPHQ.US,D,20240506,000000,59.23,59.63,59.18,59.63,574612,0
+SPHQ.US,D,20240507,000000,59.74,59.93,59.64,59.74,623406,0
+SPHQ.US,D,20240508,000000,59.54,59.86,59.53,59.77,592857,0
+SPHQ.US,D,20240509,000000,59.74,59.9,59.63,59.88,1134155,0
+SPHQ.US,D,20240510,000000,60.1,60.28,59.9437,60.12,635069,0
+SPHQ.US,D,20240513,000000,60.3,60.3,60.05,60.21,455810,0
+SPHQ.US,D,20240514,000000,60.22,60.47,60.0235,60.45,586361,0
+SPHQ.US,D,20240515,000000,60.71,61.33,60.6,61.32,682578,0
+SPHQ.US,D,20240516,000000,61.34,61.5371,61.17,61.2,680720,0
+SPHQ.US,D,20240517,000000,61.24,61.24,60.93,61.19,514890,0
+SPHQ.US,D,20240520,000000,61.25,61.4817,61.21,61.41,736237,0
+SPHQ.US,D,20240521,000000,61.24,61.45,61.22,61.45,489341,0
+SPHQ.US,D,20240522,000000,61.45,61.57,61.14,61.44,511517,0
+SPHQ.US,D,20240523,000000,62.01,62.02,61.15,61.36,1134271,0
+SPHQ.US,D,20240524,000000,61.58,61.83,61.465,61.73,579880,0
+SPHQ.US,D,20240528,000000,61.94,61.99,61.65,61.97,710654,0
+SPHQ.US,D,20240529,000000,61.49,61.6411,61.365,61.5,646193,0
+SPHQ.US,D,20240530,000000,61.34,61.42,60.89,61.06,720723,0
+SPHQ.US,D,20240531,000000,61.23,61.46,60.43,61.46,722355,0
+SPHQ.US,D,20240603,000000,61.82,61.82,60.93,61.52,1009277,0
+SPHQ.US,D,20240604,000000,61.48,61.75,61.21,61.73,747130,0
+SPHQ.US,D,20240605,000000,62.04,62.67,61.85,62.67,661971,0
+SPHQ.US,D,20240606,000000,62.71,62.735,62.36,62.65,683125,0
+SPHQ.US,D,20240607,000000,62.6,62.9699,62.4,62.61,544707,0
+SPHQ.US,D,20240610,000000,62.53,62.885,62.45,62.84,804395,0
+SPHQ.US,D,20240611,000000,62.69,63.03,62.41,63.03,710246,0
+SPHQ.US,D,20240612,000000,63.6,63.785,63.24,63.44,1012392,0
+SPHQ.US,D,20240613,000000,64.1,64.11,63.65,64.03,884406,0
+SPHQ.US,D,20240614,000000,64.05,64.43,63.97,64.43,1079238,0
+SPHQ.US,D,20240617,000000,64.53,65.18,64.3854,65.05,1040011,0
+SPHQ.US,D,20240618,000000,65.08,65.39,65.05,65.34,756454,0
+SPHQ.US,D,20240620,000000,65.53,65.5692,64.74,64.92,1291594,0
+SPHQ.US,D,20240621,000000,64.79,64.905,64.47,64.57,687137,0
+SPHQ.US,D,20240624,000000,64.39,64.58,64.04,64.06,2385592,0
+SPHQ.US,D,20240625,000000,64.18,64.18,63.74,63.94,970517,0
+SPHQ.US,D,20240626,000000,63.78,63.9115,63.68,63.81,938771,0
+SPHQ.US,D,20240627,000000,63.84,63.99,63.615,63.81,729647,0
+SPHQ.US,D,20240628,000000,63.78,64.195,63.33,63.54,765637,0
+SPHQ.US,D,20240701,000000,63.69,63.69,63.195,63.5,612748,0
+SPHQ.US,D,20240702,000000,63.36,63.99,63.36,63.96,951084,0
+SPHQ.US,D,20240703,000000,64,64.315,63.9943,64.29,422319,0
+SPHQ.US,D,20240705,000000,64.34,64.595,64.145,64.59,1632213,0
+SPHQ.US,D,20240708,000000,64.58,64.6808,64.3862,64.57,516440,0
+SPHQ.US,D,20240709,000000,64.63,64.63,64.3301,64.43,766062,0
+SPHQ.US,D,20240710,000000,64.35,64.75,64.2,64.73,810656,0
+SPHQ.US,D,20240711,000000,64.73,64.73,64.15,64.23,1443500,0
+SPHQ.US,D,20240712,000000,64.49,65.1,64.45,64.68,649139,0
+SPHQ.US,D,20240715,000000,64.79,65.255,64.74,64.98,727758,0
+SPHQ.US,D,20240716,000000,65.15,65.52,65.05,65.51,844676,0
+SPHQ.US,D,20240717,000000,64.85,65,64.73,64.76,921718,0
+SPHQ.US,D,20240718,000000,64.84,65.065,64.115,64.37,923941,0
+SPHQ.US,D,20240719,000000,64.46,64.56,63.61,63.74,752437,0
+SPHQ.US,D,20240722,000000,64.2,64.475,63.95,64.46,677745,0
+SPHQ.US,D,20240723,000000,64.4,64.53,64.2131,64.27,755235,0
+SPHQ.US,D,20240724,000000,63.82,63.87,62.89,62.98,839647,0
+SPHQ.US,D,20240725,000000,63.19,63.93,62.93,62.96,840212,0
+SPHQ.US,D,20240726,000000,63.51,64.18,63.37,63.86,2160344,0
+SPHQ.US,D,20240729,000000,64.02,64.1,63.605,63.84,764007,0
+SPHQ.US,D,20240730,000000,64.02,64.06,63.2463,63.58,694885,0
+SPHQ.US,D,20240731,000000,64.28,64.8437,64.24,64.6,666517,0
+SPHQ.US,D,20240801,000000,64.43,64.73,63.24,63.65,909539,0
+SPHQ.US,D,20240802,000000,63.16,63.335,62.3881,62.94,1689555,0
+SPHQ.US,D,20240805,000000,61.2,62.0859,61.15,61.47,2995253,0
+SPHQ.US,D,20240806,000000,61.59,62.798,61.55,61.9,2232603,0
+SPHQ.US,D,20240807,000000,62.51,63.03,61.49,61.55,1664635,0
+SPHQ.US,D,20240808,000000,62.07,63.03,62.03,62.94,1219959,0
+SPHQ.US,D,20240809,000000,62.85,63.46,62.735,63.26,1156418,0
+SPHQ.US,D,20240812,000000,63.27,63.39,62.84,63.12,1231403,0
+SPHQ.US,D,20240813,000000,63.39,63.925,63.19,63.91,808336,0
+SPHQ.US,D,20240814,000000,63.96,64.2798,63.7299,64.11,908148,0
+SPHQ.US,D,20240815,000000,64.87,65.36,64.87,65.31,822322,0
+SPHQ.US,D,20240816,000000,65.14,65.41,64.97,65.28,833678,0
+SPHQ.US,D,20240819,000000,65.28,65.65,65.06,65.65,519795,0
+SPHQ.US,D,20240820,000000,65.66,65.815,65.53,65.71,608654,0
+SPHQ.US,D,20240821,000000,65.87,66.14,65.71,66.04,759950,0
+SPHQ.US,D,20240822,000000,66.24,66.3,65.48,65.63,918195,0
+SPHQ.US,D,20240823,000000,66,66.16,65.45,65.98,724833,0
+SPHQ.US,D,20240826,000000,66.02,66.09,65.68,65.85,528811,0
+SPHQ.US,D,20240827,000000,65.68,66.1,65.57,66.09,552901,0
+SPHQ.US,D,20240828,000000,66.04,66.15,65.276,65.62,639885,0
+SPHQ.US,D,20240829,000000,66,66.565,65.88,65.96,1140647,0
+SPHQ.US,D,20240830,000000,66.32,66.66,65.83,66.64,616172,0
+SPHQ.US,D,20240903,000000,66.36,66.45,65.2469,65.51,836971,0
+SPHQ.US,D,20240904,000000,65.26,65.78,65.26,65.62,1088304,0
+SPHQ.US,D,20240905,000000,65.45,65.55,64.89,65.25,1016721,0
+SPHQ.US,D,20240906,000000,65.1,65.28,64.27,64.35,1404148,0
+SPHQ.US,D,20240909,000000,64.8,65.3214,64.73,65.18,1189606,0
+SPHQ.US,D,20240910,000000,65.31,65.54,64.92,65.51,1001673,0
+SPHQ.US,D,20240911,000000,65.46,65.93,64.23,65.85,1070681,0
+SPHQ.US,D,20240912,000000,65.85,66.31,65.54,66.3,805387,0
+SPHQ.US,D,20240913,000000,66.27,66.856484,66.18,66.73,782581,0
+SPHQ.US,D,20240916,000000,66.68,66.8398,66.39,66.78,665581,0
+SPHQ.US,D,20240917,000000,66.97,67.08,66.525,66.8,839924,0
+SPHQ.US,D,20240918,000000,66.9,67.3151,66.35,66.42,963132,0
+SPHQ.US,D,20240919,000000,67.47,67.535,67.1,67.31,980120,0
+SPHQ.US,D,20240920,000000,67.16,67.25,66.815,67.2,966213,0
+SPHQ.US,D,20240923,000000,67.06,67.23,66.91,67.2,1753685,0
+SPHQ.US,D,20240924,000000,67.21,67.21,66.89,67.11,495457,0
+SPHQ.US,D,20240925,000000,67.1,67.12,66.73,66.82,1213867,0
+SPHQ.US,D,20240926,000000,67.46,67.52,67.11,67.35,807793,0
+SPHQ.US,D,20240927,000000,67.48,67.53,67.08,67.15,657733,0
+SPHQ.US,D,20240930,000000,67.17,67.32,66.7,67.27,1616093,0
+SPHQ.US,D,20241001,000000,67.25,67.27,66.445,66.77,925936,0
+SPHQ.US,D,20241002,000000,66.63,66.9731,66.36,66.79,622404,0
+SPHQ.US,D,20241003,000000,66.46,66.78,66.29,66.56,763964,0
+SPHQ.US,D,20241004,000000,67.03,67.06,66.465,66.93,1096976,0
+SPHQ.US,D,20241007,000000,66.66,66.66,65.9603,66.12,1199863,0
+SPHQ.US,D,20241008,000000,66.3,66.77,66.18,66.73,1025447,0
+SPHQ.US,D,20241009,000000,66.72,67.505,66.63,67.41,779900,0
+SPHQ.US,D,20241010,000000,67.22,67.3753,67.05,67.28,758459,0
+SPHQ.US,D,20241011,000000,67.28,67.61648,67.238,67.53,563818,0
+SPHQ.US,D,20241014,000000,67.67,68.15,67.61,68.11,584567,0
+SPHQ.US,D,20241015,000000,68.1,68.38,67.39,67.55,1300690,0
+SPHQ.US,D,20241016,000000,67.54,67.7001,67.3137,67.67,664139,0
+SPHQ.US,D,20241017,000000,68.05,68.06,67.605,67.65,572854,0
+SPHQ.US,D,20241018,000000,67.9,68.07,67.79,68.07,628645,0
+SPHQ.US,D,20241021,000000,67.96,68.02,67.51,67.79,943283,0
+SPHQ.US,D,20241022,000000,67.34,67.51,67.15,67.32,862330,0
+SPHQ.US,D,20241023,000000,67.21,67.275,66.51,66.87,1264024,0
+SPHQ.US,D,20241024,000000,66.96,66.96,66.515,66.73,605441,0
+SPHQ.US,D,20241025,000000,67.05,67.27,66.5899,66.66,716550,0
+SPHQ.US,D,20241028,000000,66.88,66.92,66.66,66.73,1160348,0
+SPHQ.US,D,20241029,000000,66.59,67,66.3786,66.85,589294,0
+SPHQ.US,D,20241030,000000,66.76,66.9937,66.64,66.67,727953,0
+SPHQ.US,D,20241031,000000,66.46,66.46,65.63,65.67,838621,0
+SPHQ.US,D,20241101,000000,65.68,66.23,65.55,65.89,809225,0
+SPHQ.US,D,20241104,000000,65.98,66.1564,65.67,65.88,819970,0
+SPHQ.US,D,20241105,000000,66,66.6,65.92,66.6,704890,0
+SPHQ.US,D,20241106,000000,67.93,67.99,67.4,67.93,1341377,0
+SPHQ.US,D,20241107,000000,68.2,68.395,68.075,68.3,803240,0
+SPHQ.US,D,20241108,000000,68.36,68.73,68.29,68.57,585969,0
+SPHQ.US,D,20241111,000000,68.67,68.745,68.37,68.53,802389,0
+SPHQ.US,D,20241112,000000,68.49,68.5025,68.06,68.37,888003,0
+SPHQ.US,D,20241113,000000,68.21,68.515,68.03,68.35,854337,0
+SPHQ.US,D,20241114,000000,68.35,68.38,67.8899,67.97,731063,0
+SPHQ.US,D,20241115,000000,67.5,67.52,66.93,67.04,714397,0
+SPHQ.US,D,20241118,000000,67,67.4582,66.925,67.36,575462,0
+SPHQ.US,D,20241119,000000,66.8799,67.335,66.66,67.2,1074766,0
+SPHQ.US,D,20241120,000000,67.2,67.24,66.65,67.17,730296,0
+SPHQ.US,D,20241121,000000,67.4599,68.101,67.1,67.95,875446,0
+SPHQ.US,D,20241122,000000,68.01,68.37,67.98,68.34,626262,0
+SPHQ.US,D,20241125,000000,68.74,68.9515,68.43,68.76,704165,0
+SPHQ.US,D,20241126,000000,68.82,68.97,68.73,68.95,988315,0
+SPHQ.US,D,20241127,000000,68.85,68.9856,68.59,68.7,610966,0
+SPHQ.US,D,20241129,000000,68.8,69.17,68.77,69.07,279928,0
+SPHQ.US,D,20241202,000000,69.04,69.4375,68.99,69.42,603833,0
+SPHQ.US,D,20241203,000000,69.25,69.3,69.02,69.17,517150,0
+SPHQ.US,D,20241204,000000,69.22,69.2799,69.03,69.26,688616,0
+SPHQ.US,D,20241205,000000,69.21,69.26,68.94,69,724498,0
+SPHQ.US,D,20241206,000000,69.16,69.45,69.07,69.28,1013940,0
+SPHQ.US,D,20241209,000000,69.33,69.39,68.9737,69.07,749742,0
+SPHQ.US,D,20241210,000000,68.94,68.97,68.62,68.72,830462,0
+SPHQ.US,D,20241211,000000,69.115,69.35,69.0316,69.1,604689,0
+SPHQ.US,D,20241212,000000,68.845,68.95,68.6,68.63,620215,0
+SPHQ.US,D,20241213,000000,69.21,69.5356,69.0551,69.32,1151631,0
+SPHQ.US,D,20241216,000000,69.52,69.97,69.49,69.79,720048,0
+SPHQ.US,D,20241217,000000,69.46,69.66,69.26,69.47,750656,0
+SPHQ.US,D,20241218,000000,69.37,69.4299,67.47,67.52,1196370,0
+SPHQ.US,D,20241219,000000,67.8299,68.07,67.22,67.25,1105117,0
+SPHQ.US,D,20241220,000000,67,68.48,66.92,67.9,908954,0
+SPHQ.US,D,20241223,000000,67.63,67.9445,67.2,67.93,825512,0
+SPHQ.US,D,20241224,000000,67.93,68.48,67.88,68.48,321927,0
+SPHQ.US,D,20241226,000000,68.26,68.58,68.2,68.52,687439,0
+SPHQ.US,D,20241227,000000,68.07,68.23,67.48,67.95,696671,0
+SPHQ.US,D,20241230,000000,67.25,67.53,66.715,67.18,630685,0
+SPHQ.US,D,20241231,000000,67.3,67.4292,66.8414,67.03,684431,0
+SPHQ.US,D,20250102,000000,67.37,67.6,66.45,66.86,1688246,0
+SPHQ.US,D,20250103,000000,67.0222,67.49,66.9,67.37,630536,0
+SPHQ.US,D,20250106,000000,67.69,67.955,67.36,67.56,1087649,0
+SPHQ.US,D,20250107,000000,67.7386,67.87,66.955,67.16,1413580,0
+SPHQ.US,D,20250108,000000,67.105,67.33,66.8,67.24,959909,0
+SPHQ.US,D,20250110,000000,66.79,66.79,66.01,66.14,1071235,0
+SPHQ.US,D,20250113,000000,65.68,66.34,65.61,66.34,876881,0
+SPHQ.US,D,20250114,000000,66.61,66.63,66.02,66.53,1461287,0
+SPHQ.US,D,20250115,000000,67.44,67.5255,67.13,67.38,1210910,0
+SPHQ.US,D,20250116,000000,67.585,67.91,67.42,67.64,974064,0
+SPHQ.US,D,20250117,000000,68.19,68.31,67.93,68.11,726964,0
+SPHQ.US,D,20250121,000000,68.44,68.7699,68.33,68.75,1364850,0
+SPHQ.US,D,20250122,000000,69.36,69.405,69.1899,69.22,1038293,0
+SPHQ.US,D,20250123,000000,69.1599,69.67,69.15,69.67,12050014,0
+SPHQ.US,D,20250124,000000,69.7076,69.76,69.29,69.41,714987,0
+SPHQ.US,D,20250127,000000,68.56,69.4,68.5,69.4,1105399,0
+SPHQ.US,D,20250128,000000,69.42,69.7177,69.0467,69.53,898569,0
+SPHQ.US,D,20250129,000000,69.57,69.7099,69.26,69.54,723220,0
+SPHQ.US,D,20250130,000000,69.99,70.54,69.94,70.41,813404,0
+SPHQ.US,D,20250131,000000,70.5,70.69,69.74,69.76,872578,0
+SPHQ.US,D,20250203,000000,68.925,69.89,68.8,69.68,979833,0
+SPHQ.US,D,20250204,000000,69.46,69.74,69.39,69.66,1003264,0
+SPHQ.US,D,20250205,000000,69.72,70.29,69.48,70.28,591435,0
+SPHQ.US,D,20250206,000000,70.3813,70.45,69.955,70.3,715882,0
+SPHQ.US,D,20250207,000000,70.49,70.56,69.8223,69.93,837853,0
+SPHQ.US,D,20250210,000000,70.26,70.4301,70.15,70.38,1826104,0
+SPHQ.US,D,20250211,000000,70.1554,70.6237,70.12,70.56,537840,0
+SPHQ.US,D,20250212,000000,69.81,70.4281,69.79,70.41,881722,0
+SPHQ.US,D,20250213,000000,70.5,71.12,70.36,71.12,1009236,0
+SPHQ.US,D,20250214,000000,71.04,71.07,70.78,70.82,628103,0
+SPHQ.US,D,20250218,000000,70.97,71.02,70.665,70.97,753526,0
+SPHQ.US,D,20250219,000000,70.8045,71.22,70.725,71.22,714316,0
+SPHQ.US,D,20250220,000000,71.1,71.1,70.61,70.95,711530,0
+SPHQ.US,D,20250221,000000,71.02,71.02,70.01,70.13,805792,0
+SPHQ.US,D,20250224,000000,70.31,70.4,69.92,69.99,859839,0
+SPHQ.US,D,20250225,000000,70.09,70.32,69.5599,70.08,1063600,0
+SPHQ.US,D,20250226,000000,70.35,70.66,69.87,70.11,669890,0
+SPHQ.US,D,20250227,000000,70.28,70.3799,69.205,69.28,1111496,0
+SPHQ.US,D,20250228,000000,69.4,70.33,69.035,70.29,949961,0
+SPHQ.US,D,20250303,000000,70.46,70.66,69.17,69.57,1317803,0
+SPHQ.US,D,20250304,000000,69.23,69.62,68.4502,68.72,2508179,0
+SPHQ.US,D,20250305,000000,68.64,69.58,68.42,69.4,1527125,0
+SPHQ.US,D,20250306,000000,68.6,69.0737,67.881,68.2,1350421,0
+SPHQ.US,D,20250307,000000,67.85,68.52,67.3202,68.38,1226617,0
+SPHQ.US,D,20250310,000000,67.6142,67.9602,66.575,67.09,1447738,0
+SPHQ.US,D,20250311,000000,66.89,67.06,66.01,66.35,1503556,0
+SPHQ.US,D,20250312,000000,66.88,66.98,65.92,66.4,1111048,0
+SPHQ.US,D,20250313,000000,66.14,66.2,65.08,65.27,1229498,0
+SPHQ.US,D,20250314,000000,65.6999,66.475,65.597,66.39,1057191,0
+SPHQ.US,D,20250317,000000,66.3887,67.35,66.31,67.15,977045,0
+SPHQ.US,D,20250318,000000,66.91,66.91,66.17,66.42,1085708,0
+SPHQ.US,D,20250319,000000,66.57,67.32,66.37,66.92,1021836,0
+SPHQ.US,D,20250320,000000,66.6,67.2999,66.52,66.67,1210763,0
+SPHQ.US,D,20250321,000000,66.1101,66.495,65.94,66.43,1265469,0
+SPHQ.US,D,20250324,000000,66.9413,67.41,66.865,67.26,980068,0
+SPHQ.US,D,20250325,000000,67.37,67.5501,67.14,67.34,656727,0
+SPHQ.US,D,20250326,000000,67.4311,67.57,66.735,66.95,974640,0
+SPHQ.US,D,20250327,000000,66.83,67.3,66.5575,66.98,2338053,0
+SPHQ.US,D,20250328,000000,66.87,66.9106,65.6499,65.72,1175178,0
+SPHQ.US,D,20250331,000000,65.21,66.52,64.9,66.34,1444806,0
+SPHQ.US,D,20250401,000000,66.0641,66.36,65.5601,66.19,1119789,0
+SPHQ.US,D,20250402,000000,65.61,66.77,65.6,66.44,886193,0
+SPHQ.US,D,20250403,000000,64.55,65.045,63.99,64.04,1688793,0
+SPHQ.US,D,20250404,000000,62.68,62.81,60.15,60.26,5558375,0
+SPHQ.US,D,20250407,000000,58.63,62.08,57.67,59.97,3914010,0
+SPHQ.US,D,20250408,000000,61.8891,62.14,58.414,59.24,3117260,0
+SPHQ.US,D,20250409,000000,58.68,64.4,58.58,64.13,3392074,0
+SPHQ.US,D,20250410,000000,63.0886,63.21,60.62,62.32,1514409,0
+SPHQ.US,D,20250411,000000,62.1267,63.62,61.8,63.29,2195734,0
+SPHQ.US,D,20250414,000000,64.22,64.41,63.4,63.89,1288593,0
+SPHQ.US,D,20250415,000000,64.0514,64.4791,63.74,63.8,1391001,0
+SPHQ.US,D,20250416,000000,63.298,63.65,62.115,62.67,2020983,0
+SPHQ.US,D,20250417,000000,62.82,63.54,62.65,63,1511676,0
+SPHQ.US,D,20250421,000000,62.55,62.67,61.02,61.7,1197320,0
+SPHQ.US,D,20250422,000000,62.4879,63.51,62.36,63.34,1077522,0
+SPHQ.US,D,20250423,000000,64.6614,65.01,63.68,63.91,1192015,0
+SPHQ.US,D,20250424,000000,64.0588,64.98,63.82,64.94,808437,0
+SPHQ.US,D,20250425,000000,64.88,65.25,64.4268,65.22,1189951,0
+SPHQ.US,D,20250428,000000,65.3447,65.54,64.72,65.34,947426,0
+SPHQ.US,D,20250429,000000,65.17,65.94,65.11,65.82,808170,0
+SPHQ.US,D,20250430,000000,65.3,66.31,64.6,66.15,953952,0
+SPHQ.US,D,20250501,000000,66.5,66.72,66.17,66.24,979190,0
+SPHQ.US,D,20250502,000000,66.9815,67.375,66.87,67.21,1179282,0
+SPHQ.US,D,20250505,000000,66.89,67.33,66.74,66.99,1460620,0
+SPHQ.US,D,20250506,000000,66.42,67.07,66.35,66.61,743561,0
+SPHQ.US,D,20250507,000000,66.7532,67.51,66.68,67.25,1009648,0
+SPHQ.US,D,20250508,000000,67.5822,68.00625,67.1412,67.44,912740,0
+SPHQ.US,D,20250509,000000,67.5581,67.59,67.1,67.23,861147,0
+SPHQ.US,D,20250512,000000,68.78,69.1,68.38,69.06,862848,0
+SPHQ.US,D,20250513,000000,69.1352,69.6198,69.05,69.28,1045379,0
+SPHQ.US,D,20250514,000000,69.43,69.47,69.05,69.18,1689256,0
+SPHQ.US,D,20250515,000000,69.15,70.01,69.12,69.93,839445,0
+SPHQ.US,D,20250516,000000,70.0402,70.47,69.84,70.45,1939422,0
+SPHQ.US,D,20250519,000000,69.88,70.75,69.88,70.73,1897269,0
+SPHQ.US,D,20250520,000000,70.5,70.635,70.2118,70.58,1459778,0
+SPHQ.US,D,20250521,000000,70.09,70.5454,69.44,69.59,1146450,0
+SPHQ.US,D,20250522,000000,69.45,69.88,69.2413,69.49,835037,0
+SPHQ.US,D,20250523,000000,68.75,69.26,68.68,68.99,936026,0
+SPHQ.US,D,20250527,000000,69.68,70.34,69.4815,70.34,843997,0
+SPHQ.US,D,20250528,000000,70.37,70.55,69.95,70.01,1036686,0
+SPHQ.US,D,20250529,000000,70.3987,70.46,69.65,70.12,1194985,0
+SPHQ.US,D,20250530,000000,70.06,70.47,69.6395,70.3,900443,0
+SPHQ.US,D,20250602,000000,70.02,70.53,69.6,70.51,740746,0
+SPHQ.US,D,20250603,000000,70.44,70.96,70.3599,70.93,1262022,0
+SPHQ.US,D,20250604,000000,71.03,71.33,71.03,71.08,1118875,0
+SPHQ.US,D,20250605,000000,71.25,71.33,70.65,70.83,1173702,0
+SPHQ.US,D,20250606,000000,71.418,71.61,71.12,71.39,612481,0
+SPHQ.US,D,20250609,000000,71.4244,71.479,70.95,70.98,954700,0
+SPHQ.US,D,20250610,000000,71.1012,71.2,70.73,71.16,1190818,0
+SPHQ.US,D,20250611,000000,71.15,71.3078,70.69,70.94,1078336,0
+SPHQ.US,D,20250612,000000,70.81,71.12,70.7,71.1,962216,0
+SPHQ.US,D,20250613,000000,70.25,70.47,69.67,69.86,1691787,0
+SPHQ.US,D,20250616,000000,70.3077,70.78,70.27,70.47,813000,0
+SPHQ.US,D,20250617,000000,70.26,70.44,69.825,69.89,1509079,0
+SPHQ.US,D,20250618,000000,69.9665,70.07,69.19,69.29,1163562,0
+SPHQ.US,D,20250620,000000,69.6361,69.74,69,69.22,1424804,0
+SPHQ.US,D,20250623,000000,69.175,69.955,68.89,69.92,1376881,0
+SPHQ.US,D,20250624,000000,70.42,70.6467,70.11,70.53,1478921,0
+SPHQ.US,D,20250625,000000,70.57,70.58,69.9,69.96,942469,0
+SPHQ.US,D,20250626,000000,70.07,70.33,69.92,70.27,1010030,0
+SPHQ.US,D,20250627,000000,70.53,71.23,70.4601,70.81,1162596,0
+SPHQ.US,D,20250630,000000,70.96,71.435,70.86,71.26,2177458,0
+SPHQ.US,D,20250701,000000,71.24,71.84,71.2229,71.7,1117122,0
+SPHQ.US,D,20250702,000000,71.64,71.73,71.37,71.73,1050934,0
+SPHQ.US,D,20250703,000000,71.8101,72.2197,71.775,72.11,497122,0
+SPHQ.US,D,20250707,000000,72.0596,72.145,71.42,71.77,1070009,0
+SPHQ.US,D,20250708,000000,71.76,71.86,71.55,71.63,1089190,0
+SPHQ.US,D,20250709,000000,71.895,71.94,71.365,71.8,1073855,0
+SPHQ.US,D,20250710,000000,71.82,72.035,71.625,71.81,1036722,0
+SPHQ.US,D,20250711,000000,71.4,71.44,71.13,71.19,1008670,0
+SPHQ.US,D,20250714,000000,71.15,71.4681,70.99,71.43,903543,0
+SPHQ.US,D,20250715,000000,71.53,71.57,70.77,70.77,1206518,0
+SPHQ.US,D,20250716,000000,70.78,71.055,70.26,71,6465590,0
+SPHQ.US,D,20250717,000000,71.19,71.625,71.125,71.56,1279999,0
+SPHQ.US,D,20250718,000000,71.76,71.8,71.31,71.37,1048839,0
+SPHQ.US,D,20250721,000000,71.5683,71.7854,71.4,71.44,1656369,0
+SPHQ.US,D,20250722,000000,71.4,71.755,71.35,71.7,1409109,0
+SPHQ.US,D,20250723,000000,72.09,72.48,71.99,72.48,1511719,0
+SPHQ.US,D,20250724,000000,72.4097,72.72,72.38,72.48,1562669,0
+SPHQ.US,D,20250725,000000,72.602,72.9849,72.58,72.92,1339158,0
+SPHQ.US,D,20250728,000000,72.947,72.96,72.565,72.69,2199326,0
+SPHQ.US,D,20250729,000000,72.8209,72.8209,72.34,72.48,1186002,0
+SPHQ.US,D,20250730,000000,72.32,72.45,71.7,72,1875238,0
+SPHQ.US,D,20250731,000000,71.6,72.185,71.26,71.38,1408678,0
+SPHQ.US,D,20250801,000000,70.81,71.04,70.3951,70.81,1701049,0
+SPHQ.US,D,20250804,000000,71.215,71.73,71.2,71.73,1596328,0
+SPHQ.US,D,20250805,000000,71.63,71.63,70.95,71.01,986720,0
+SPHQ.US,D,20250806,000000,71.23,71.665,71.04,71.57,1247862,0
+SPHQ.US,D,20250807,000000,71.81,71.84,70.9915,71.35,961934,0
+SPHQ.US,D,20250808,000000,71.69,72,71.59,71.97,3096000,0
+SPHQ.US,D,20250811,000000,71.94,72.1,71.6,71.76,1130431,0
+SPHQ.US,D,20250812,000000,72,72.39,71.78,72.39,941452,0
+SPHQ.US,D,20250813,000000,72.5893,72.95,72.45,72.95,1174860,0
+SPHQ.US,D,20250814,000000,72.62,72.79,72.41,72.53,1020393,0
+SPHQ.US,D,20250815,000000,72.375,72.41,72.0172,72.06,973684,0
+SPHQ.US,D,20250818,000000,72.03,72.245,72.03,72.11,1163938,0
+SPHQ.US,D,20250819,000000,72.19,72.69,72.14,72.36,918587,0
+SPHQ.US,D,20250820,000000,72.4762,72.71,72.19,72.41,1763891,0
+SPHQ.US,D,20250821,000000,72.1211,72.3165,71.89,72.1,3612963,0
+SPHQ.US,D,20250822,000000,72.45,73,72.3,72.71,1349436,0
+SPHQ.US,D,20250825,000000,72.57,72.69,72.095,72.11,1435171,0
+SPHQ.US,D,20250826,000000,72.07,72.385,72.0323,72.36,2137908,0
+SPHQ.US,D,20250827,000000,72.32,72.575,72.27,72.53,1512480,0
+SPHQ.US,D,20250828,000000,72.63,72.63,72.34,72.62,1023682,0
+SPHQ.US,D,20250829,000000,72.52,72.6,72.165,72.39,1191452,0
+SPHQ.US,D,20250902,000000,71.795,71.85,71.4,71.81,1333877,0
+SPHQ.US,D,20250903,000000,71.845,71.925,71.5,71.91,1072039,0
+SPHQ.US,D,20250904,000000,71.8526,72.4,71.67,72.38,1110265,0
+SPHQ.US,D,20250905,000000,72.415,72.755,71.9,72.29,1597677,0
+SPHQ.US,D,20250908,000000,72.33,72.41,72.01,72.39,1084285,0
+SPHQ.US,D,20250909,000000,72.2638,72.3483,72,72.21,1055912,0
+SPHQ.US,D,20250910,000000,72.215,72.35,71.82,72.05,1116245,0
+SPHQ.US,D,20250911,000000,72.2,73.02,72.17,72.92,1059823,0
+SPHQ.US,D,20250912,000000,72.86,72.87,72.455,72.49,676389,0
+SPHQ.US,D,20250915,000000,72.72,72.77,72.4451,72.54,1324146,0
+SPHQ.US,D,20250916,000000,72.56,72.665,72.2633,72.56,1213498,0
+SPHQ.US,D,20250917,000000,72.635,73.24,72.42,72.86,6374611,0
+SPHQ.US,D,20250918,000000,73.05,73.5,73.045,73.11,2142153,0
+SPHQ.US,D,20250919,000000,73.39,73.545,72.98,73.38,1668563,0
+SPHQ.US,D,20250922,000000,73.12,73.66,73.04,73.59,819102,0
+SPHQ.US,D,20250923,000000,73.6003,73.79,73.164,73.28,934220,0
+SPHQ.US,D,20250924,000000,73.185,73.31,72.885,72.97,717943,0
+SPHQ.US,D,20250925,000000,72.75,72.7869,72.11,72.4,812755,0
+SPHQ.US,D,20250926,000000,72.5,72.78,72.37,72.73,1208052,0
+SPHQ.US,D,20250929,000000,73.12,73.13,72.72,72.93,880222,0
+SPHQ.US,D,20250930,000000,72.8,73.32,72.78,73.29,982566,0
+SPHQ.US,D,20251001,000000,73.04,73.8,73.03,73.74,1205699,0
+SPHQ.US,D,20251002,000000,73.82,73.9779,73.545,73.97,903748,0
+SPHQ.US,D,20251003,000000,73.91,74.4507,73.91,73.95,782698,0
+SPHQ.US,D,20251006,000000,74.16,74.19,73.81,74,743692,0
+SPHQ.US,D,20251007,000000,74.11,74.18,73.55406,73.68,767430,0
+SPHQ.US,D,20251008,000000,73.78,74.0556,73.58,73.86,981077,0
+SPHQ.US,D,20251009,000000,73.99,74.03,73.32,73.52,1020844,0
+SPHQ.US,D,20251010,000000,73.775,73.92,72.1844,72.21,2060813,0
+SPHQ.US,D,20251013,000000,72.72,73.11,72.545,72.99,990109,0
+SPHQ.US,D,20251014,000000,72.42,73.83,72.42,73.51,1240227,0
+SPHQ.US,D,20251015,000000,73.78,74.145,72.9744,73.49,2268459,0
+SPHQ.US,D,20251016,000000,73.93,73.94,72.705,73.03,1129942,0
+SPHQ.US,D,20251017,000000,73.02,73.66,73.02,73.5,1052006,0
+SPHQ.US,D,20251020,000000,73.86,74.345,73.855,74.23,628771,0
+SPHQ.US,D,20251021,000000,74.13,74.8829,74.13,74.71,796144,0
+SPHQ.US,D,20251022,000000,74.73,74.74,73.75,73.88,1414533,0
+SPHQ.US,D,20251023,000000,74.055,74.6082,74.055,74.51,892442,0
+SPHQ.US,D,20251024,000000,74.95,74.97,74.53,74.55,859792,0
+SPHQ.US,D,20251027,000000,74.95,75.03,74.695,75,807450,0
+SPHQ.US,D,20251028,000000,74.94,75.03,74.55,74.58,1096883,0
+SPHQ.US,D,20251029,000000,74.51,74.81,73.94,74.15,3971946,0
+SPHQ.US,D,20251030,000000,73.9073,74.83,73.9073,74.13,4067889,0
+SPHQ.US,D,20251031,000000,74.085,74.35,73.74,74.06,1129374,0
+SPHQ.US,D,20251103,000000,74.12,74.12,73.26,73.79,1168910,0
+SPHQ.US,D,20251104,000000,73.25,73.51,73.145,73.26,1410320,0
+SPHQ.US,D,20251105,000000,73.21,73.9445,73.21,73.72,878587,0
+SPHQ.US,D,20251106,000000,73.36,73.44,72.9545,73.18,1531984,0
+SPHQ.US,D,20251107,000000,73.11,73.47,72.81,73.45,1144280,0
+SPHQ.US,D,20251110,000000,73.78,73.9245,73.2772,73.83,906591,0
+SPHQ.US,D,20251111,000000,73.8902,74.34,73.73,74.23,1341380,0
+SPHQ.US,D,20251112,000000,74.39,74.67,74.345,74.4,868129,0
+SPHQ.US,D,20251113,000000,74.37,74.44,73.56,73.64,1217587,0
+SPHQ.US,D,20251114,000000,73.15,73.905,73.05,73.45,1233972,0
+SPHQ.US,D,20251117,000000,73.3,73.55,72.4,72.6,1337507,0
+SPHQ.US,D,20251118,000000,72.42,72.705,72.01,72.26,2358511,0
+SPHQ.US,D,20251119,000000,72.3214,72.82,72.29,72.61,1765080,0
+SPHQ.US,D,20251120,000000,73.265,73.52,71.57,71.64,3267607,0
+SPHQ.US,D,20251121,000000,71.96,73.2177,71.84,72.83,2663073,0
+SPHQ.US,D,20251124,000000,72.97,73.3056,72.74,73.03,1312316,0
+SPHQ.US,D,20251125,000000,73.18,74.11,73.08,74.01,1262119,0
+SPHQ.US,D,20251126,000000,74.09,74.615,74.07,74.38,1077625,0
+SPHQ.US,D,20251128,000000,74.4,74.75,74.36,74.72,328328,0
+SPHQ.US,D,20251201,000000,74.295,74.68,74.2,74.29,832233,0
+SPHQ.US,D,20251202,000000,74.375,74.7,74.1,74.52,1472918,0
+SPHQ.US,D,20251203,000000,74.5582,74.93,74.465,74.9,875600,0
+SPHQ.US,D,20251204,000000,74.85,74.975,74.61,74.75,950518,0
+SPHQ.US,D,20251205,000000,74.93,75.295,74.824,74.93,763868,0
+SPHQ.US,D,20251208,000000,74.955,74.98,74.33,74.49,1116056,0
+SPHQ.US,D,20251209,000000,74.425,74.7251,74.42,74.45,808891,0
+SPHQ.US,D,20251210,000000,74.81,75.5963,74.67,75.4,1265108,0
+SPHQ.US,D,20251211,000000,75.31,76.29,75.29,76.26,1331323,0
+SPHQ.US,D,20251212,000000,76.4298,76.595,75.74,75.94,2333125,0
+SPHQ.US,D,20251215,000000,76.33,76.4,75.82,75.88,1479573,0
+SPHQ.US,D,20251216,000000,75.92,75.99,75.28,75.54,1184766,0
+SPHQ.US,D,20251217,000000,75.6,75.85,74.8,74.83,1091452,0
+SPHQ.US,D,20251218,000000,75.47,75.69,75,75.28,1002724,0
+SPHQ.US,D,20251219,000000,75.38,75.75,75.31,75.67,1304210,0
+SPHQ.US,D,20251222,000000,75.7988,75.975,75.59,75.92,913446,0
+SPHQ.US,D,20251223,000000,75.835,76.0258,75.79,75.98,840663,0
+SPHQ.US,D,20251224,000000,76.03,76.43,76.03,76.34,417373,0
+SPHQ.US,D,20251226,000000,76.36,76.44,76.19,76.33,841816,0
+SPHQ.US,D,20251229,000000,76.0901,76.3139,75.864,76.03,847673,0
+SPHQ.US,D,20251230,000000,75.97,76,75.73,75.74,747761,0
+SPHQ.US,D,20251231,000000,75.742,75.7467,75.03,75.05,848314,0
+SPHQ.US,D,20260102,000000,75.4633,75.4886,75.005,75.41,1986129,0
+SPHQ.US,D,20260105,000000,75.7,76.545,75.68,76.25,3795397,0
+SPHQ.US,D,20260106,000000,76.135,77.315,76.095,77.26,1616318,0
+SPHQ.US,D,20260107,000000,77.04,77.23,76.4,76.43,1815725,0
+SPHQ.US,D,20260108,000000,76.28,76.67,76.18,76.47,2032052,0
+SPHQ.US,D,20260109,000000,76.72,77.465,76.66,77.35,1749429,0
+SPHQ.US,D,20260112,000000,76.9,77.7,76.84,77.63,5563612,0
+SPHQ.US,D,20260113,000000,77.5299,77.55,77.075,77.29,2205531,0
+SPHQ.US,D,20260114,000000,77.13,77.23,76.5046,77.15,1504961,0
+SPHQ.US,D,20260115,000000,77.98,78.0855,77.505,77.57,1299525,0
+SPHQ.US,D,20260116,000000,77.78,77.81,77.23,77.49,1556931,0
+SPHQ.US,D,20260120,000000,76.445,77.06,76.3,76.42,1881855,0
+SPHQ.US,D,20260121,000000,76.73,77.56,76.5054,77.23,1786436,0
+SPHQ.US,D,20260122,000000,77.5593,77.6,76.88,77,1792439,0
+SPHQ.US,D,20260123,000000,76.885,77,76.575,76.83,1043678,0
+SPHQ.US,D,20260126,000000,77.0851,77.375,77.06,77.3,910267,0
+SPHQ.US,D,20260127,000000,77.53,77.9219,77.4265,77.8,1122849,0
+SPHQ.US,D,20260128,000000,77.895,77.98,77.58,77.78,1244704,0
+SPHQ.US,D,20260129,000000,78.4,78.53,77.5401,78.47,2031093,0
+SPHQ.US,D,20260130,000000,77.8,78.285,76.97,77.39,1654229,0
+SPHQ.US,D,20260202,000000,77.48,78.69,77.44,78.64,1511227,0
+SPHQ.US,D,20260203,000000,78.545,79,77.97,78.42,2072331,0
+SPHQ.US,D,20260204,000000,78.635,78.91,77.6744,78.14,2785698,0
+SPHQ.US,D,20260205,000000,77.96,78.32,77.78,77.91,2513080,0
+SPHQ.US,D,20260206,000000,78.77,79.96,78.71,79.86,1895439,0
+SPHQ.US,D,20260209,000000,79.6,79.955,79.435,79.78,1427558,0
+SPHQ.US,D,20260210,000000,79.63,79.905,79.485,79.53,1974609,0
+SPHQ.US,D,20260211,000000,80.07,80.54,79.78,80.27,1478902,0
+SPHQ.US,D,20260212,000000,80.205,80.58,78.71,78.73,2265358,0
+SPHQ.US,D,20260213,000000,79.085,79.89,78.89,79.39,2418377,0
+SPHQ.US,D,20260217,000000,79.24,79.965,79.0453,79.67,1989704,0
+SPHQ.US,D,20260218,000000,79.715,80.315,79.63,79.955,1255902,0
diff --git a/daily/us/nyse etfs/2/sphy.us.txt b/daily/us/nyse etfs/2/sphy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef1243dd7d7c5df1d0a4dbfc4565ebafe8af28d4
--- /dev/null
+++ b/daily/us/nyse etfs/2/sphy.us.txt	
@@ -0,0 +1,1610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPHY.US,D,20190924,000000,23.9092,24.017,23.9092,23.9972,10702.916836946,0
+SPHY.US,D,20190925,000000,23.9774,23.9774,23.9626,23.9626,5474.2887193784,0
+SPHY.US,D,20190926,000000,23.9626,24.0022,23.9626,23.9972,23606.669600407,0
+SPHY.US,D,20190927,000000,24.017,24.017,23.926,23.9399,23244.749866051,0
+SPHY.US,D,20190930,000000,23.9528,23.9774,23.9448,23.9577,21994.205979464,0
+SPHY.US,D,20191001,000000,23.9874,24.0022,23.926,23.926,21371.461408617,0
+SPHY.US,D,20191002,000000,24.3405,24.3405,23.7955,23.8192,22097.322775285,0
+SPHY.US,D,20191003,000000,23.7955,23.8241,23.7737,23.7757,28126.622483942,0
+SPHY.US,D,20191004,000000,23.741,23.8439,23.741,23.839,12972.49729401,0
+SPHY.US,D,20191007,000000,23.8341,23.8993,23.8192,23.8241,15090.435404278,0
+SPHY.US,D,20191008,000000,24.2485,24.2485,23.7638,23.7638,18051.504962737,0
+SPHY.US,D,20191009,000000,23.8727,23.8727,23.8271,23.8489,45631.204049231,0
+SPHY.US,D,20191010,000000,23.9092,23.9092,23.8241,23.839,20289.746001463,0
+SPHY.US,D,20191011,000000,23.8993,23.9448,23.8993,23.9359,8544.5407675321,0
+SPHY.US,D,20191014,000000,23.9448,23.9626,23.9448,23.9528,12451.858570007,0
+SPHY.US,D,20191015,000000,23.9706,23.9706,23.9349,23.9706,59292.1575977,0
+SPHY.US,D,20191016,000000,23.9666,23.9774,23.9666,23.9755,10805.022683788,0
+SPHY.US,D,20191017,000000,24.017,24.017,23.9626,23.9706,3177.4126398904,0
+SPHY.US,D,20191018,000000,24.017,24.017,23.9774,23.9962,14663.814935288,0
+SPHY.US,D,20191021,000000,24.0467,24.0606,23.9784,24.0121,10432.993459646,0
+SPHY.US,D,20191022,000000,23.9972,24.017,23.9972,24.0121,46416.71140564,0
+SPHY.US,D,20191023,000000,24.0556,24.0556,24.0082,24.0121,13812.595895266,0
+SPHY.US,D,20191024,000000,24.0368,24.0388,24.017,24.0388,12312.347610953,0
+SPHY.US,D,20191025,000000,24.017,24.0655,24.017,24.0606,4805.0404955135,0
+SPHY.US,D,20191028,000000,24.0655,24.0853,24.0556,24.0754,15036.855108409,0
+SPHY.US,D,20191029,000000,23.9626,24.0893,23.9626,24.027,18948.216706797,0
+SPHY.US,D,20191030,000000,23.9972,24.1101,23.9972,24.0121,7190.8800851225,0
+SPHY.US,D,20191031,000000,24.0072,24.0072,23.9349,23.9577,296281.85001927,0
+SPHY.US,D,20191101,000000,23.9706,24.0072,23.9706,24.0072,41911.922756784,0
+SPHY.US,D,20191104,000000,24.1041,24.1041,24.0526,24.0714,20534.395654297,0
+SPHY.US,D,20191105,000000,24.0368,24.0853,24.017,24.0368,33572.604631918,0
+SPHY.US,D,20191106,000000,24.1199,24.1199,23.9972,24.027,37425.331189545,0
+SPHY.US,D,20191107,000000,24.1199,24.1199,24.017,24.023,17261.953810413,0
+SPHY.US,D,20191108,000000,24.017,24.0467,23.9774,24.0448,58961.577281681,0
+SPHY.US,D,20191111,000000,24.2604,24.2604,24.017,24.027,22653.344713542,0
+SPHY.US,D,20191112,000000,24.1387,24.1387,23.9972,24.0368,11365.08841796,0
+SPHY.US,D,20191113,000000,24.0022,24.017,23.9972,23.9972,52326.719134815,0
+SPHY.US,D,20191114,000000,23.9874,24.027,23.9774,23.9774,20121.928471008,0
+SPHY.US,D,20191115,000000,24.0467,24.0467,24.017,24.0418,6217.3362186846,0
+SPHY.US,D,20191118,000000,24.0942,24.0942,24.027,24.0318,21052.001531364,0
+SPHY.US,D,20191119,000000,24.0368,24.0368,23.9577,23.9666,176613.79751877,0
+SPHY.US,D,20191120,000000,23.9706,23.9706,23.9161,23.931,22598.753468695,0
+SPHY.US,D,20191121,000000,23.9874,23.9874,23.9092,23.9092,22909.11480514,0
+SPHY.US,D,20191122,000000,23.931,23.9349,23.926,23.9339,18963.380941477,0
+SPHY.US,D,20191125,000000,24.0368,24.0516,23.9874,24.0467,25921.742761511,0
+SPHY.US,D,20191126,000000,24.0665,24.0665,24.0368,24.0516,26173.469057194,0
+SPHY.US,D,20191127,000000,24.1289,24.1289,24.0467,24.0516,51141.88693184,0
+SPHY.US,D,20191129,000000,24.0665,24.1101,24.0665,24.0893,3765.7849454634,0
+SPHY.US,D,20191202,000000,24.1605,24.1605,24.0012,24.0309,99251.937876716,0
+SPHY.US,D,20191203,000000,24.0012,24.017,23.9914,24.016,27354.257464255,0
+SPHY.US,D,20191204,000000,24.0309,24.0893,24.0309,24.0893,18491.267768449,0
+SPHY.US,D,20191205,000000,24.0893,24.1149,24.0507,24.1021,40948.488380133,0
+SPHY.US,D,20191206,000000,24.1605,24.1605,24.1337,24.1467,70744.187627823,0
+SPHY.US,D,20191209,000000,24.3296,24.3296,24.1337,24.1417,59339.672199696,0
+SPHY.US,D,20191210,000000,24.1515,24.2238,24.1515,24.2208,22240.877530254,0
+SPHY.US,D,20191211,000000,24.2752,24.2752,24.2228,24.2742,24858.224435973,0
+SPHY.US,D,20191212,000000,24.294,24.3296,24.2802,24.3059,23441.884916887,0
+SPHY.US,D,20191213,000000,24.3296,24.3563,24.3296,24.3514,31328.29789932,0
+SPHY.US,D,20191216,000000,24.3385,24.4404,24.3385,24.4265,28162.005698195,0
+SPHY.US,D,20191217,000000,24.478,24.4879,24.4127,24.479,18326.483084929,0
+SPHY.US,D,20191218,000000,24.5412,24.5412,24.5057,24.5324,36201.071976403,0
+SPHY.US,D,20191219,000000,24.57,24.5977,24.5324,24.5512,52343.905267453,0
+SPHY.US,D,20191220,000000,24.5888,24.6076,24.5244,24.5324,33284.484173003,0
+SPHY.US,D,20191223,000000,24.6373,24.6373,24.5512,24.57,30291.064247227,0
+SPHY.US,D,20191224,000000,24.5888,24.5977,24.5868,24.5947,8211.9385535569,0
+SPHY.US,D,20191226,000000,24.5977,24.6076,24.5848,24.5937,11627.935152409,0
+SPHY.US,D,20191227,000000,24.6076,24.6125,24.5799,24.5977,18541.815217381,0
+SPHY.US,D,20191230,000000,24.6827,24.6827,24.568,24.5888,31244.389134092,0
+SPHY.US,D,20191231,000000,24.6373,24.6739,24.57,24.6461,153052.6206224,0
+SPHY.US,D,20200102,000000,24.561,24.7015,24.5601,24.6917,62312.873145899,0
+SPHY.US,D,20200103,000000,24.57,24.7015,24.57,24.6907,51684.766533374,0
+SPHY.US,D,20200106,000000,24.7372,24.7372,24.6639,24.6867,49637.594851612,0
+SPHY.US,D,20200107,000000,24.6827,24.6917,24.6739,24.6827,38893.229106543,0
+SPHY.US,D,20200108,000000,24.6827,24.6827,24.6739,24.6827,39150.010147119,0
+SPHY.US,D,20200109,000000,24.7115,24.7372,24.6739,24.7292,118886.58894001,0
+SPHY.US,D,20200110,000000,24.7292,24.7758,24.7292,24.7658,26746.677128088,0
+SPHY.US,D,20200113,000000,24.7956,24.7956,24.7203,24.7806,132438.35999879,0
+SPHY.US,D,20200114,000000,24.7758,24.7856,24.756,24.7758,88755.254631414,0
+SPHY.US,D,20200115,000000,24.7292,24.8054,24.7292,24.8054,20494.968644129,0
+SPHY.US,D,20200116,000000,24.8242,24.8242,24.7777,24.7956,40093.225544197,0
+SPHY.US,D,20200117,000000,24.7758,24.7956,24.7758,24.7758,78503.221038945,0
+SPHY.US,D,20200121,000000,24.8153,24.842,24.747,24.7658,68006.537793644,0
+SPHY.US,D,20200122,000000,24.7856,24.7956,24.7758,24.7856,38029.878678776,0
+SPHY.US,D,20200123,000000,24.8242,24.8242,24.7015,24.7105,142619.62716275,0
+SPHY.US,D,20200124,000000,24.747,24.747,24.6571,24.659,91649.601557283,0
+SPHY.US,D,20200127,000000,24.7372,24.842,24.4493,24.4879,48706.510842277,0
+SPHY.US,D,20200128,000000,24.5244,24.659,24.5244,24.6402,28445.071412216,0
+SPHY.US,D,20200129,000000,24.7203,24.7203,24.5888,24.5977,49355.540086569,0
+SPHY.US,D,20200130,000000,24.6175,24.6561,24.5937,24.6561,21504.906673799,0
+SPHY.US,D,20200131,000000,24.6273,24.6273,24.561,24.569,36267.794608994,0
+SPHY.US,D,20200203,000000,24.6897,24.6897,24.571,24.5937,20037.008756801,0
+SPHY.US,D,20200204,000000,24.6432,24.7095,24.6432,24.6995,53028.317725997,0
+SPHY.US,D,20200205,000000,24.7738,24.7836,24.7243,24.7836,22788.811876681,0
+SPHY.US,D,20200206,000000,24.7451,24.8134,24.7273,24.8034,108862.01886774,0
+SPHY.US,D,20200207,000000,24.8312,24.8312,24.756,24.8134,58817.011577735,0
+SPHY.US,D,20200210,000000,25.0666,25.0666,24.7648,24.8034,53253.759348236,0
+SPHY.US,D,20200211,000000,24.8499,24.8697,24.8034,24.8499,26876.078597355,0
+SPHY.US,D,20200212,000000,24.9331,24.9331,24.8697,24.9231,47244.678619152,0
+SPHY.US,D,20200213,000000,24.9429,24.9429,24.8835,24.9379,31478.929297138,0
+SPHY.US,D,20200214,000000,24.9518,24.9617,24.9172,24.9518,45582.678498255,0
+SPHY.US,D,20200218,000000,25.0666,25.0666,24.8885,24.8964,40174.101462489,0
+SPHY.US,D,20200219,000000,24.9518,24.9518,24.9053,24.9331,47018.226047935,0
+SPHY.US,D,20200220,000000,24.9053,24.9617,24.8885,24.9509,43244.353510643,0
+SPHY.US,D,20200221,000000,24.9359,24.9617,24.8885,24.9211,98026.667714594,0
+SPHY.US,D,20200224,000000,25.0754,25.0754,24.6995,24.7095,99152.864876808,0
+SPHY.US,D,20200225,000000,24.7738,24.7836,24.5581,24.563,45382.510600483,0
+SPHY.US,D,20200226,000000,24.6046,24.6343,24.5216,24.572,55270.602560639,0
+SPHY.US,D,20200227,000000,24.4265,24.4553,24.2386,24.2485,73796.242594361,0
+SPHY.US,D,20200228,000000,23.9745,24.3049,23.9656,24.3049,114746.75287245,0
+SPHY.US,D,20200302,000000,24.0318,24.3286,24.0318,24.287,126212.93618828,0
+SPHY.US,D,20200303,000000,24.2682,24.4355,24.2089,24.2504,97100.638450152,0
+SPHY.US,D,20200304,000000,24.3593,24.5027,24.3593,24.474,296039.2222644,0
+SPHY.US,D,20200305,000000,24.3148,24.387,24.1635,24.2238,88508.583080624,0
+SPHY.US,D,20200306,000000,23.93,24.0418,23.7688,24.0388,42549.831562311,0
+SPHY.US,D,20200309,000000,23.4868,23.741,21.6084,22.5105,321131.98686342,0
+SPHY.US,D,20200310,000000,22.5936,23.2316,22.5936,23.1021,502089.83214344,0
+SPHY.US,D,20200311,000000,22.8756,22.9151,22.4452,22.6372,54874.310561008,0
+SPHY.US,D,20200312,000000,21.2612,22.4809,20.8379,21.7538,179009.74659816,0
+SPHY.US,D,20200313,000000,22.0199,22.2761,21.9071,22.2761,181994.06798313,0
+SPHY.US,D,20200316,000000,20.828,21.5985,20.2008,21.3265,93613.875422796,0
+SPHY.US,D,20200317,000000,21.1287,21.4769,21.008,21.4115,162726.39139908,0
+SPHY.US,D,20200318,000000,20.6766,21.0535,19.8774,20.6034,87693.758203834,0
+SPHY.US,D,20200319,000000,20.0673,20.5184,19.8507,19.9644,245731.36823995,0
+SPHY.US,D,20200320,000000,20.4244,20.4333,19.4936,19.4936,83097.9841469,0
+SPHY.US,D,20200323,000000,19.4382,20.1227,19.0633,19.3709,210788.92774195,0
+SPHY.US,D,20200324,000000,19.5984,19.8605,19.1364,19.8605,114291.82583206,0
+SPHY.US,D,20200325,000000,20.0396,20.4808,19.8972,20.276,57358.212201546,0
+SPHY.US,D,20200326,000000,20.5184,21.0346,20.5184,21.0346,89991.645232301,0
+SPHY.US,D,20200327,000000,20.9516,21.2137,20.4333,21.1188,122551.27898761,0
+SPHY.US,D,20200330,000000,21.2513,21.3068,20.9882,21.3068,49658.824780164,0
+SPHY.US,D,20200331,000000,21.1385,21.3631,21.1287,21.1949,32065.279704754,0
+SPHY.US,D,20200401,000000,20.7616,21.0901,20.7616,20.8913,75070.038307458,0
+SPHY.US,D,20200402,000000,20.8171,21.1573,20.7814,21.0812,113701.43162853,0
+SPHY.US,D,20200403,000000,21.1,21.1,20.5441,20.7478,214832.72365655,0
+SPHY.US,D,20200406,000000,21.2236,21.2236,20.826,20.9664,53108.18269531,0
+SPHY.US,D,20200407,000000,21.3552,21.6569,20.9556,21.0426,41550.003022429,0
+SPHY.US,D,20200408,000000,21.1861,21.4887,21.0732,21.4887,104039.7922396,0
+SPHY.US,D,20200409,000000,21.9319,23.2425,21.9319,22.65,370656.35542942,0
+SPHY.US,D,20200413,000000,22.3186,22.4977,22.1979,22.286,125973.34128033,0
+SPHY.US,D,20200414,000000,22.6204,22.6204,22.3671,22.47,93975.795157151,0
+SPHY.US,D,20200415,000000,22.2049,22.3176,22.095,22.2425,58714.905730891,0
+SPHY.US,D,20200416,000000,22.2623,22.4423,22.1683,22.4423,90294.929925895,0
+SPHY.US,D,20200417,000000,22.6104,22.6104,22.4789,22.5561,37895.422464617,0
+SPHY.US,D,20200420,000000,22.4977,22.5027,22.2989,22.2989,45621.094559444,0
+SPHY.US,D,20200421,000000,22.2523,22.2523,21.9883,22.0149,63411.77468569,0
+SPHY.US,D,20200422,000000,22.1446,22.1979,22.0634,22.1396,11343.858489408,0
+SPHY.US,D,20200423,000000,22.1495,22.1683,21.9605,22.0149,51692.854125203,0
+SPHY.US,D,20200424,000000,22.1881,22.1881,21.9457,21.9981,10318.75622506,0
+SPHY.US,D,20200427,000000,22.1198,22.1198,21.9981,22.0249,32488.867326808,0
+SPHY.US,D,20200428,000000,22.111,22.1782,22.0071,22.0496,18434.654625645,0
+SPHY.US,D,20200429,000000,22.1881,22.4225,22.1456,22.4066,103919.48931114,0
+SPHY.US,D,20200430,000000,22.286,22.3938,22.1979,22.3285,26166.392414343,0
+SPHY.US,D,20200501,000000,22.2989,22.2989,21.9913,22.0249,64555.157980541,0
+SPHY.US,D,20200504,000000,21.7706,21.9793,21.7706,21.9605,19708.450338741,0
+SPHY.US,D,20200505,000000,22.0931,22.1446,22.0249,22.0733,21052.001531364,0
+SPHY.US,D,20200506,000000,22.111,22.2138,22.0149,22.0397,24079.793722414,0
+SPHY.US,D,20200507,000000,22.0634,22.1495,22.0634,22.111,40469.298564254,0
+SPHY.US,D,20200508,000000,22.1683,22.1683,22.0733,22.1495,102732.6352102,0
+SPHY.US,D,20200511,000000,22.0931,22.2138,22.0931,22.1732,19018.983135303,0
+SPHY.US,D,20200512,000000,22.3859,22.3859,22.1979,22.1979,49405.076586523,0
+SPHY.US,D,20200513,000000,22.2721,22.2721,21.9507,22.0249,28665.458289561,0
+SPHY.US,D,20200514,000000,21.9605,22.0347,21.8656,22.0347,47548.974261725,0
+SPHY.US,D,20200515,000000,21.9705,22.0347,21.8844,22.01,19473.910175694,0
+SPHY.US,D,20200518,000000,22.2425,22.3671,22.2138,22.3671,33489.70681567,0
+SPHY.US,D,20200519,000000,22.2899,22.3622,22.2899,22.3384,20369.610970776,0
+SPHY.US,D,20200520,000000,22.4601,22.6777,22.4601,22.65,32466.626449277,0
+SPHY.US,D,20200521,000000,22.6302,22.6372,22.5075,22.5441,153150.68267332,0
+SPHY.US,D,20200522,000000,22.6104,22.7054,22.5561,22.6866,19736.756910143,0
+SPHY.US,D,20200526,000000,22.7727,22.9715,22.7727,22.9715,64232.665256352,0
+SPHY.US,D,20200527,000000,23.0269,23.0269,22.8558,22.924,49905.496330954,0
+SPHY.US,D,20200528,000000,23.0081,23.0437,22.9329,22.9636,45659.510620633,0
+SPHY.US,D,20200529,000000,23.017,23.0931,22.9715,23.0733,21247.114684243,0
+SPHY.US,D,20200601,000000,22.9735,23.2465,22.9685,23.2465,29581.378064217,0
+SPHY.US,D,20200602,000000,23.2751,23.4948,23.2237,23.4948,42754.043255999,0
+SPHY.US,D,20200603,000000,23.5422,23.6748,23.5086,23.5809,35576.305507599,0
+SPHY.US,D,20200604,000000,23.6283,23.6946,23.562,23.6184,33465.444040181,0
+SPHY.US,D,20200605,000000,23.8667,23.9864,23.7708,23.9033,34173.108325235,0
+SPHY.US,D,20200608,000000,23.9498,24.0457,23.8963,23.9132,63409.752787732,0
+SPHY.US,D,20200609,000000,23.8746,23.8746,23.656,23.7232,180893.14454539,0
+SPHY.US,D,20200610,000000,23.6847,23.7876,23.6372,23.741,22132.705989538,0
+SPHY.US,D,20200611,000000,23.7322,23.7322,23.1634,23.1634,79703.217476601,0
+SPHY.US,D,20200612,000000,23.5521,23.5521,23.2564,23.3998,28187.279422661,0
+SPHY.US,D,20200615,000000,23.2663,23.6599,23.2663,23.6135,38063.239995072,0
+SPHY.US,D,20200616,000000,23.8835,23.8934,23.6184,23.741,61794.256319853,0
+SPHY.US,D,20200617,000000,23.7232,23.7974,23.6283,23.6283,24031.26817144,0
+SPHY.US,D,20200618,000000,23.6184,23.7322,23.5987,23.6966,65212.274816662,0
+SPHY.US,D,20200619,000000,23.8934,23.8934,23.5709,23.6184,33454.323601417,0
+SPHY.US,D,20200622,000000,23.7698,23.7698,23.5611,23.5977,21909.286265258,0
+SPHY.US,D,20200623,000000,23.751,23.751,23.5987,23.6184,34148.845549747,0
+SPHY.US,D,20200624,000000,23.6333,23.6372,23.3049,23.4107,45280.40475364,0
+SPHY.US,D,20200625,000000,23.3533,23.4176,23.3444,23.4176,12242.592131426,0
+SPHY.US,D,20200626,000000,23.7322,23.7322,23.2286,23.2376,34574.455069758,0
+SPHY.US,D,20200629,000000,23.3049,23.3049,23.1634,23.1713,44638.452152198,0
+SPHY.US,D,20200630,000000,23.1713,23.3444,23.1713,23.2663,90663.926303102,0
+SPHY.US,D,20200701,000000,23.5046,23.5046,23.3345,23.3731,73487.903155874,0
+SPHY.US,D,20200702,000000,23.4572,23.5432,23.383,23.4008,52168.000145167,0
+SPHY.US,D,20200706,000000,23.6768,23.6768,23.5343,23.563,30279.943808462,0
+SPHY.US,D,20200707,000000,23.658,23.7332,23.4958,23.4958,41611.670910127,0
+SPHY.US,D,20200708,000000,23.7252,23.7252,23.4858,23.5432,53505.485643919,0
+SPHY.US,D,20200709,000000,23.6481,23.6481,23.3345,23.4622,34154.911243619,0
+SPHY.US,D,20200710,000000,23.4285,23.5145,23.4285,23.4572,26992.337729899,0
+SPHY.US,D,20200713,000000,23.5244,23.6817,23.4572,23.467,28515.837840722,0
+SPHY.US,D,20200714,000000,23.3919,23.5789,23.3919,23.5789,35152.717885545,0
+SPHY.US,D,20200715,000000,23.7905,23.8103,23.6105,23.753,21604.990622685,0
+SPHY.US,D,20200716,000000,23.7628,23.8103,23.6768,23.7154,21500.862877883,0
+SPHY.US,D,20200717,000000,23.8251,23.8963,23.7154,23.7806,22291.424979186,0
+SPHY.US,D,20200720,000000,23.7905,23.9537,23.7905,23.9349,13016.979049071,0
+SPHY.US,D,20200721,000000,24.0793,24.1822,24.0082,24.1535,40532.988349909,0
+SPHY.US,D,20200722,000000,24.1347,24.2099,24.0883,24.2099,44707.196682746,0
+SPHY.US,D,20200723,000000,24.2099,24.2297,24.0566,24.1081,38507.046596699,0
+SPHY.US,D,20200724,000000,24.0883,24.2692,24.0883,24.1822,43240.309714729,0
+SPHY.US,D,20200727,000000,24.1447,24.2554,24.1447,24.2544,34262.071835356,0
+SPHY.US,D,20200728,000000,24.2792,24.3168,24.1911,24.2297,43427.335275778,0
+SPHY.US,D,20200729,000000,24.3266,24.3721,24.2297,24.3454,51187.379635879,0
+SPHY.US,D,20200730,000000,24.3365,24.3721,24.299,24.3266,99532.981692779,0
+SPHY.US,D,20200731,000000,24.3266,24.3919,24.2396,24.3919,30723.750410089,0
+SPHY.US,D,20200803,000000,24.3899,24.4651,24.3711,24.3761,30644.896389753,0
+SPHY.US,D,20200804,000000,24.3524,24.477,24.3524,24.4622,62796.106757693,0
+SPHY.US,D,20200805,000000,24.477,24.477,24.4473,24.4721,25501.187986393,0
+SPHY.US,D,20200806,000000,24.6105,24.6105,24.4968,24.5254,53313.405337976,0
+SPHY.US,D,20200807,000000,24.564,24.564,24.4968,24.5116,73513.17688034,0
+SPHY.US,D,20200810,000000,24.5828,24.5828,24.4968,24.5254,35185.068252861,0
+SPHY.US,D,20200811,000000,24.659,24.659,24.3999,24.3999,40088.170799304,0
+SPHY.US,D,20200812,000000,24.4473,24.5344,24.3711,24.3711,80862.77595511,0
+SPHY.US,D,20200813,000000,24.3435,24.4869,24.3346,24.3801,32050.115470074,0
+SPHY.US,D,20200814,000000,24.296,24.3711,24.296,24.296,28872.702830184,0
+SPHY.US,D,20200817,000000,24.296,24.4097,24.296,24.4039,27360.323158127,0
+SPHY.US,D,20200818,000000,24.9271,24.9271,24.3811,24.4375,42635.762225496,0
+SPHY.US,D,20200819,000000,24.5344,24.6273,24.3573,24.3613,42269.798695227,0
+SPHY.US,D,20200820,000000,24.3613,24.4097,24.3445,24.4097,97295.751603032,0
+SPHY.US,D,20200821,000000,24.4572,24.4572,24.4197,24.4375,24682.319313689,0
+SPHY.US,D,20200824,000000,24.5067,24.5542,24.4473,24.5542,60698.387626999,0
+SPHY.US,D,20200825,000000,24.5344,24.6877,24.5067,24.5542,107556.8837363,0
+SPHY.US,D,20200826,000000,24.5542,24.6778,24.5542,24.5828,24734.888660579,0
+SPHY.US,D,20200827,000000,24.6877,24.6877,24.564,24.573,25855.02012892,0
+SPHY.US,D,20200828,000000,24.6006,24.6204,24.477,24.5542,76387.304826636,0
+SPHY.US,D,20200831,000000,24.5828,24.5918,24.5216,24.5442,31180.699348437,0
+SPHY.US,D,20200901,000000,24.4869,24.5542,24.4335,24.5542,47233.558180388,0
+SPHY.US,D,20200902,000000,24.4869,24.5918,24.4869,24.564,38486.827617126,0
+SPHY.US,D,20200903,000000,24.5442,24.5442,24.3524,24.4473,59020.212322443,0
+SPHY.US,D,20200904,000000,24.4869,24.5067,24.2762,24.4721,33030.735979363,0
+SPHY.US,D,20200908,000000,24.4197,24.4197,24.2564,24.3247,44218.908326059,0
+SPHY.US,D,20200909,000000,24.3197,24.4375,24.3148,24.4375,29605.640839704,0
+SPHY.US,D,20200910,000000,24.4197,24.4572,24.3395,24.385,58006.230496859,0
+SPHY.US,D,20200911,000000,24.4097,24.4375,24.3524,24.4197,28772.618881298,0
+SPHY.US,D,20200914,000000,24.477,24.4948,24.3148,24.3148,31664.94390921,0
+SPHY.US,D,20200915,000000,24.4869,24.4869,24.3613,24.3899,21566.574561495,0
+SPHY.US,D,20200916,000000,24.4572,24.4671,24.4375,24.4473,51505.828564153,0
+SPHY.US,D,20200917,000000,24.3999,24.477,24.3711,24.4197,40405.608778599,0
+SPHY.US,D,20200918,000000,24.4968,24.4968,24.3711,24.3999,37711.429750502,0
+SPHY.US,D,20200921,000000,24.3148,24.3346,24.1882,24.2466,46803.904864462,0
+SPHY.US,D,20200922,000000,24.2119,24.3346,24.1515,24.2664,29506.567839797,0
+SPHY.US,D,20200923,000000,24.3148,24.3524,24.0655,24.0655,47034.401231594,0
+SPHY.US,D,20200924,000000,23.9676,24.0942,23.9676,24.0457,45883.941293893,0
+SPHY.US,D,20200925,000000,24.016,24.0655,23.9764,23.9864,23289.231621112,0
+SPHY.US,D,20200928,000000,24.1417,24.207,24.0338,24.113,23618.800988151,0
+SPHY.US,D,20200929,000000,24.1971,24.207,24.0299,24.0655,25511.29747618,0
+SPHY.US,D,20200930,000000,24.1317,24.2564,24.1179,24.2466,37066.444302125,0
+SPHY.US,D,20201001,000000,24.3533,24.3533,24.1703,24.2366,335708.86018654,0
+SPHY.US,D,20201002,000000,24.2564,24.3247,24.2168,24.2466,71241.574525318,0
+SPHY.US,D,20201005,000000,24.3247,24.4384,24.3247,24.4384,38227.013729613,0
+SPHY.US,D,20201006,000000,24.5166,24.575,24.4207,24.4207,68209.738538353,0
+SPHY.US,D,20201007,000000,24.478,24.4978,24.4433,24.478,55129.069703628,0
+SPHY.US,D,20201008,000000,24.4998,24.6125,24.477,24.57,28294.440014397,0
+SPHY.US,D,20201009,000000,24.6224,24.6422,24.5562,24.6125,58750.288945144,0
+SPHY.US,D,20201012,000000,24.5937,24.7381,24.575,24.6699,250518.21165384,0
+SPHY.US,D,20201013,000000,24.7095,24.7095,24.5462,24.575,318646.06332492,0
+SPHY.US,D,20201014,000000,24.6699,24.7767,24.575,24.5937,144764.86089544,0
+SPHY.US,D,20201015,000000,24.6422,24.6422,24.4879,24.5562,106793.61725742,0
+SPHY.US,D,20201016,000000,24.575,24.5937,24.5244,24.5412,21423.019806528,0
+SPHY.US,D,20201019,000000,24.5166,24.6224,24.4681,24.4681,40325.743809286,0
+SPHY.US,D,20201020,000000,24.5562,24.748,24.5264,24.566,21321.924908663,0
+SPHY.US,D,20201021,000000,24.6125,24.748,24.5394,24.5562,44376.616366729,0
+SPHY.US,D,20201022,000000,24.6026,24.7193,24.5562,24.6797,63020.537430953,0
+SPHY.US,D,20201023,000000,24.6699,24.7095,24.5462,24.5937,62598.971706857,0
+SPHY.US,D,20201026,000000,24.575,24.6511,24.4384,24.478,31775.137347882,0
+SPHY.US,D,20201027,000000,24.5027,24.5848,24.4879,24.4879,26200.764679618,0
+SPHY.US,D,20201028,000000,24.4009,24.4009,24.2842,24.3247,52787.711869079,0
+SPHY.US,D,20201029,000000,24.2762,24.3445,24.2466,24.3445,28472.367034639,0
+SPHY.US,D,20201030,000000,24.4107,24.4245,24.2664,24.4207,169241.95756646,0
+SPHY.US,D,20201102,000000,24.3623,24.3623,24.2268,24.296,83830.92215642,0
+SPHY.US,D,20201103,000000,24.3811,24.4384,24.3583,24.4384,87972.780121941,0
+SPHY.US,D,20201104,000000,24.575,24.7866,24.575,24.6917,30773.286910042,0
+SPHY.US,D,20201105,000000,24.844,24.8737,24.7767,24.8262,34931.320059221,0
+SPHY.US,D,20201106,000000,24.844,24.844,24.7411,24.7431,470791.86271348,0
+SPHY.US,D,20201109,000000,25.1803,25.1902,24.9409,24.9409,63362.238185736,0
+SPHY.US,D,20201110,000000,25.0082,25.0082,24.9013,24.9499,70095.158383531,0
+SPHY.US,D,20201111,000000,24.9884,24.9884,24.8964,24.9211,39233.918912346,0
+SPHY.US,D,20201112,000000,24.9311,24.9311,24.8539,24.8737,54823.763112076,0
+SPHY.US,D,20201113,000000,24.8341,24.8737,24.8212,24.8737,86112.634001228,0
+SPHY.US,D,20201116,000000,25.0181,25.0181,24.9439,24.9983,126139.13691283,0
+SPHY.US,D,20201117,000000,24.9884,25.0705,24.9211,25.0576,62854.741798455,0
+SPHY.US,D,20201118,000000,25.0478,25.0854,25.0378,25.0576,42157.583358596,0
+SPHY.US,D,20201119,000000,25.0478,25.0754,24.9735,25.0754,74435.162348866,0
+SPHY.US,D,20201120,000000,25.115,25.115,25.0339,25.0666,41274.013951258,0
+SPHY.US,D,20201123,000000,25.1605,25.1605,25.0854,25.0952,44293.718550479,0
+SPHY.US,D,20201124,000000,25.2397,25.2397,25.1665,25.1882,47431.704180202,0
+SPHY.US,D,20201125,000000,25.2297,25.2397,25.1704,25.1734,61683.051932202,0
+SPHY.US,D,20201127,000000,25.2297,25.2397,25.2119,25.2129,31950.031521188,0
+SPHY.US,D,20201130,000000,25.2891,25.2891,25.1902,25.2001,92584.729362533,0
+SPHY.US,D,20201201,000000,25.2397,25.2397,25.1902,25.2001,77538.775713315,0
+SPHY.US,D,20201202,000000,25.2327,25.2327,25.1902,25.2099,137016.94792308,0
+SPHY.US,D,20201203,000000,25.3366,25.3366,25.2397,25.2693,81960.666545921,0
+SPHY.US,D,20201204,000000,25.3722,25.3722,25.2792,25.3267,152286.32129658,0
+SPHY.US,D,20201207,000000,25.3168,25.4217,25.299,25.3722,44158.25138734,0
+SPHY.US,D,20201208,000000,25.3267,25.392,25.3267,25.3722,409055.2304854,0
+SPHY.US,D,20201209,000000,25.4811,25.4811,25.3228,25.3366,83968.411217516,0
+SPHY.US,D,20201210,000000,25.3722,25.3722,25.3464,25.3642,376936.37048478,0
+SPHY.US,D,20201211,000000,25.4415,25.4415,25.3267,25.3346,145465.44853764,0
+SPHY.US,D,20201214,000000,25.4315,25.4315,25.3464,25.3464,69812.09266951,0
+SPHY.US,D,20201215,000000,25.4513,25.4513,25.3642,25.4217,123592.55643562,0
+SPHY.US,D,20201216,000000,25.4415,25.4513,25.3772,25.392,22762.527203236,0
+SPHY.US,D,20201217,000000,25.5206,25.5206,25.4118,25.4701,75419.826654069,0
+SPHY.US,D,20201218,000000,25.4909,25.4909,25.4365,25.4513,48488.145862889,0
+SPHY.US,D,20201221,000000,25.4315,25.4315,25.3356,25.3999,80124.783200697,0
+SPHY.US,D,20201222,000000,25.4217,25.4217,25.3821,25.393,66473.939142014,0
+SPHY.US,D,20201223,000000,25.4711,25.5008,25.392,25.4909,72262.632993752,0
+SPHY.US,D,20201224,000000,25.5305,25.5394,25.4909,25.5334,34818.093773613,0
+SPHY.US,D,20201228,000000,25.5572,25.6344,25.5483,25.6146,102171.55852705,0
+SPHY.US,D,20201229,000000,25.6344,25.6392,25.5858,25.6026,37109.915108207,0
+SPHY.US,D,20201230,000000,25.6442,25.6442,25.6056,25.6234,83548.867391377,0
+SPHY.US,D,20201231,000000,25.6442,25.6442,25.5898,25.6294,51641.295727293,0
+SPHY.US,D,20210104,000000,25.6442,25.6442,25.5671,25.5958,570095.3589881,0
+SPHY.US,D,20210105,000000,25.6146,25.6344,25.5829,25.6146,113369.84036353,0
+SPHY.US,D,20210106,000000,25.6442,25.6492,25.5958,25.5968,70646.125576894,0
+SPHY.US,D,20210107,000000,25.6739,25.6838,25.6146,25.6392,103079.39070988,0
+SPHY.US,D,20210108,000000,25.7333,25.7333,25.6442,25.6937,59008.080934699,0
+SPHY.US,D,20210111,000000,25.664,25.664,25.574,25.575,56178.434743464,0
+SPHY.US,D,20210112,000000,25.5572,25.5958,25.5305,25.5671,83304.217738545,0
+SPHY.US,D,20210113,000000,25.6344,25.664,25.5958,25.6541,58799.825445098,0
+SPHY.US,D,20210114,000000,25.6838,25.6838,25.6492,25.6492,90782.207333603,0
+SPHY.US,D,20210115,000000,25.7036,25.7036,25.6056,25.6442,67236.194671914,0
+SPHY.US,D,20210119,000000,25.7431,25.7431,25.6541,25.7036,172976.40309359,0
+SPHY.US,D,20210120,000000,25.7995,25.7995,25.7233,25.7531,134286.37473176,0
+SPHY.US,D,20210121,000000,25.8282,25.853,25.7233,25.7619,83625.699513755,0
+SPHY.US,D,20210122,000000,25.7333,25.7995,25.6937,25.7531,293477.4775525,0
+SPHY.US,D,20210125,000000,25.7619,25.7757,25.665,25.7233,102638.61695519,0
+SPHY.US,D,20210126,000000,25.7807,25.8964,25.7036,25.7135,142474.05050983,0
+SPHY.US,D,20210127,000000,25.7135,25.7233,25.6046,25.661,154163.65354994,0
+SPHY.US,D,20210128,000000,25.8282,25.8282,25.7233,25.7233,125243.43611775,0
+SPHY.US,D,20210129,000000,25.7897,25.7897,25.6344,25.6531,69935.428444904,0
+SPHY.US,D,20210201,000000,25.7036,25.7036,25.5394,25.6146,42928.937429304,0
+SPHY.US,D,20210202,000000,25.6442,25.6937,25.6442,25.6739,64241.76379716,0
+SPHY.US,D,20210203,000000,25.7431,25.7431,25.6838,25.6838,63737.300256815,0
+SPHY.US,D,20210204,000000,25.7807,25.7807,25.6838,25.7531,61197.796422451,0
+SPHY.US,D,20210205,000000,25.7807,25.8282,25.7609,25.7897,92420.955627991,0
+SPHY.US,D,20210208,000000,25.8371,25.8668,25.7897,25.8668,136636.83110711,0
+SPHY.US,D,20210209,000000,25.8766,25.8816,25.8282,25.8332,93774.616310401,0
+SPHY.US,D,20210210,000000,25.8668,25.8668,25.7995,25.8084,71564.067249506,0
+SPHY.US,D,20210211,000000,25.8084,25.8668,25.8035,25.8084,66546.727468477,0
+SPHY.US,D,20210212,000000,25.8766,25.8866,25.8084,25.8866,91450.444608489,0
+SPHY.US,D,20210216,000000,25.9162,25.9222,25.8371,25.8371,381583.70293963,0
+SPHY.US,D,20210217,000000,25.8371,25.8559,25.8183,25.8332,90306.05036466,0
+SPHY.US,D,20210218,000000,25.8569,25.8569,25.8183,25.8371,118806.72397071,0
+SPHY.US,D,20210219,000000,25.9064,25.9064,25.8371,25.842,180687.92190272,0
+SPHY.US,D,20210222,000000,25.8668,25.8668,25.7897,25.7995,80107.59706806,0
+SPHY.US,D,20210223,000000,25.8084,25.8371,25.7233,25.8371,97754.722439338,0
+SPHY.US,D,20210224,000000,25.8282,25.8371,25.7897,25.8084,56568.661049222,0
+SPHY.US,D,20210225,000000,25.8371,25.8371,25.6541,25.7135,235174.02805593,0
+SPHY.US,D,20210226,000000,25.7333,25.7757,25.5958,25.6194,277216.36323096,0
+SPHY.US,D,20210301,000000,25.6344,25.7431,25.6146,25.7333,124672.24994482,0
+SPHY.US,D,20210302,000000,25.7719,25.7719,25.664,25.6739,297972.15671158,0
+SPHY.US,D,20210303,000000,25.7135,25.7135,25.5958,25.6046,208477.89837677,0
+SPHY.US,D,20210304,000000,25.6739,25.6739,25.4315,25.5305,423049.79719683,0
+SPHY.US,D,20210305,000000,25.5305,25.6046,25.4523,25.5671,411616.9751973,0
+SPHY.US,D,20210308,000000,25.6146,25.6224,25.3821,25.3821,589723.94435753,0
+SPHY.US,D,20210309,000000,25.5858,25.5858,25.4217,25.4513,67048.158161887,0
+SPHY.US,D,20210310,000000,25.5483,25.5572,25.4771,25.5354,60830.821943202,0
+SPHY.US,D,20210311,000000,25.664,25.664,25.5671,25.5819,56824.43114082,0
+SPHY.US,D,20210312,000000,25.5107,25.5671,25.5107,25.5473,76244.761020646,0
+SPHY.US,D,20210315,000000,25.5858,25.5858,25.5107,25.5572,48792.441505462,0
+SPHY.US,D,20210316,000000,25.6442,25.6442,25.4711,25.4909,72154.461453036,0
+SPHY.US,D,20210317,000000,25.4811,25.5858,25.4029,25.5394,112196.12859932,0
+SPHY.US,D,20210318,000000,25.5394,25.5394,25.3158,25.3454,150701.15329806,0
+SPHY.US,D,20210319,000000,25.4711,25.4711,25.2683,25.3821,337430.50629718,0
+SPHY.US,D,20210322,000000,25.3821,25.5305,25.3821,25.4811,399398.64584136,0
+SPHY.US,D,20210323,000000,25.4811,25.5047,25.4464,25.4811,70095.158383531,0
+SPHY.US,D,20210324,000000,25.6244,25.6244,25.4811,25.4811,49824.620412662,0
+SPHY.US,D,20210325,000000,25.5858,25.5858,25.4711,25.5483,201468.9891078,0
+SPHY.US,D,20210326,000000,25.5958,25.6541,25.5483,25.6344,89586.254691863,0
+SPHY.US,D,20210329,000000,25.6541,25.664,25.5968,25.664,77461.943590938,0
+SPHY.US,D,20210330,000000,25.6244,25.6344,25.577,25.6146,93237.802402738,0
+SPHY.US,D,20210331,000000,25.6442,25.7135,25.6442,25.6937,85768.911348488,0
+SPHY.US,D,20210401,000000,25.7531,25.7531,25.6937,25.7431,115756.69090212,0
+SPHY.US,D,20210405,000000,25.7807,25.7995,25.7699,25.7897,130035.33427655,0
+SPHY.US,D,20210406,000000,25.8094,25.848,25.7847,25.8292,212798.69431152,0
+SPHY.US,D,20210407,000000,25.848,25.8579,25.8094,25.8292,64791.720041544,0
+SPHY.US,D,20210408,000000,25.8974,25.8974,25.8094,25.848,60055.424076579,0
+SPHY.US,D,20210409,000000,25.848,25.848,25.8094,25.8381,90745.813170371,0
+SPHY.US,D,20210412,000000,25.8094,25.8292,25.7995,25.8094,105394.46387098,0
+SPHY.US,D,20210413,000000,25.7995,25.848,25.7807,25.848,57636.223170675,0
+SPHY.US,D,20210414,000000,25.8678,25.9074,25.8193,25.848,174414.98349021,0
+SPHY.US,D,20210415,000000,25.8974,25.937,25.8579,25.937,50600.018279285,0
+SPHY.US,D,20210416,000000,25.9558,25.9558,25.8776,25.8776,141174.98107227,0
+SPHY.US,D,20210419,000000,25.9172,25.9172,25.848,25.8678,346456.25877855,0
+SPHY.US,D,20210420,000000,25.848,25.8876,25.8045,25.8193,193471.37173772,0
+SPHY.US,D,20210421,000000,25.8193,25.8776,25.8094,25.8678,76889.746469024,0
+SPHY.US,D,20210422,000000,25.8974,25.8974,25.8193,25.8381,289887.59772933,0
+SPHY.US,D,20210423,000000,25.8678,25.9271,25.848,25.8876,154237.45282538,0
+SPHY.US,D,20210426,000000,25.9271,25.9469,25.8974,25.8974,127686.89979914,0
+SPHY.US,D,20210427,000000,25.9172,25.9172,25.8776,25.8776,115235.04122913,0
+SPHY.US,D,20210428,000000,25.8974,25.9271,25.8648,25.9172,130399.27590885,0
+SPHY.US,D,20210429,000000,25.9558,25.9558,25.8994,25.937,114364.61415852,0
+SPHY.US,D,20210430,000000,25.937,25.9558,25.9074,25.937,152168.04026609,0
+SPHY.US,D,20210503,000000,25.8579,25.8579,25.8193,25.8381,142568.06876484,0
+SPHY.US,D,20210504,000000,25.8381,25.8381,25.7807,25.8381,134666.49154773,0
+SPHY.US,D,20210505,000000,25.8776,25.8876,25.8292,25.8776,69069.045170204,0
+SPHY.US,D,20210506,000000,25.8974,25.8974,25.8292,25.8292,117842.27864507,0
+SPHY.US,D,20210507,000000,25.9271,25.9271,25.8579,25.9074,83434.63015679,0
+SPHY.US,D,20210510,000000,25.9172,25.9172,25.8381,25.848,138277.60129946,0
+SPHY.US,D,20210511,000000,25.8094,25.847,25.7719,25.8381,99585.551039669,0
+SPHY.US,D,20210512,000000,25.8094,25.8193,25.7184,25.7233,91239.156271952,0
+SPHY.US,D,20210513,000000,25.7135,25.7995,25.7135,25.7719,163778.78928585,0
+SPHY.US,D,20210514,000000,25.8292,25.8974,25.7995,25.8292,297035.00700837,0
+SPHY.US,D,20210517,000000,25.8579,25.8678,25.8094,25.8292,412001.13580919,0
+SPHY.US,D,20210518,000000,25.848,25.848,25.7719,25.7797,202737.730076,0
+SPHY.US,D,20210519,000000,25.7333,25.7757,25.7135,25.7233,107564.97132814,0
+SPHY.US,D,20210520,000000,25.7719,25.8094,25.7333,25.8094,222340.030772,0
+SPHY.US,D,20210521,000000,25.8381,25.8381,25.7897,25.8094,41576.287695874,0
+SPHY.US,D,20210524,000000,25.8193,25.8876,25.8193,25.8776,258804.96043182,0
+SPHY.US,D,20210525,000000,25.9074,25.9074,25.8381,25.8678,102767.00747547,0
+SPHY.US,D,20210526,000000,25.8678,25.8776,25.848,25.8776,106709.7084922,0
+SPHY.US,D,20210527,000000,25.9074,25.9172,25.8796,25.8876,220898.41752843,0
+SPHY.US,D,20210528,000000,25.8579,25.9271,25.8579,25.8776,160719.65767647,0
+SPHY.US,D,20210601,000000,25.8381,25.8381,25.7847,25.8381,127003.49828958,0
+SPHY.US,D,20210602,000000,25.8094,25.8876,25.8094,25.8876,95352.70766607,0
+SPHY.US,D,20210603,000000,25.7719,25.8678,25.7619,25.8381,91035.955527244,0
+SPHY.US,D,20210604,000000,25.8776,25.8876,25.848,25.8876,200872.5292104,0
+SPHY.US,D,20210607,000000,25.9074,25.9271,25.8876,25.9172,104091.3506375,0
+SPHY.US,D,20210608,000000,25.9469,25.9499,25.9212,25.937,79624.363456267,0
+SPHY.US,D,20210609,000000,25.9558,25.9657,25.9469,25.9558,74574.67330792,0
+SPHY.US,D,20210610,000000,25.9657,26.0043,25.9608,25.9905,190439.53575076,0
+SPHY.US,D,20210611,000000,26.0231,26.0231,25.9825,26.0141,96973.258878842,0
+SPHY.US,D,20210614,000000,26.0231,26.0231,25.9657,25.9953,308532.52974253,0
+SPHY.US,D,20210615,000000,25.9855,25.9953,25.937,25.9469,386715.27995525,0
+SPHY.US,D,20210616,000000,25.9953,25.9953,25.9271,25.9558,94781.521493134,0
+SPHY.US,D,20210617,000000,25.9558,25.9855,25.9469,25.9855,110503.80000907,0
+SPHY.US,D,20210618,000000,25.9558,25.9855,25.942,25.9558,90897.455517169,0
+SPHY.US,D,20210621,000000,26.0053,26.0231,25.9805,26.0053,181412.77232041,0
+SPHY.US,D,20210622,000000,26.0231,26.0329,25.9953,26.0231,126356.49094324,0
+SPHY.US,D,20210623,000000,26.0527,26.0617,26.0231,26.0231,186008.54637735,0
+SPHY.US,D,20210624,000000,26.0814,26.0814,26.0409,26.0814,556130.10979706,0
+SPHY.US,D,20210625,000000,26.1111,26.1111,26.0913,26.1012,93371.24766792,0
+SPHY.US,D,20210628,000000,26.1012,26.1348,26.0913,26.121,196370.77340849,0
+SPHY.US,D,20210629,000000,26.1309,26.1468,26.1309,26.1408,101951.1716497,0
+SPHY.US,D,20210630,000000,26.1596,26.1694,26.1408,26.1408,801669.39773106,0
+SPHY.US,D,20210701,000000,26.1892,26.1892,26.1694,26.1843,130828.92922478,0
+SPHY.US,D,20210702,000000,26.2189,26.2525,26.1972,26.2486,92233.930066941,0
+SPHY.US,D,20210706,000000,26.2773,26.2773,26.2189,26.2674,231729.72488568,0
+SPHY.US,D,20210707,000000,26.2674,26.2773,26.2288,26.2674,112212.30378298,0
+SPHY.US,D,20210708,000000,26.2189,26.2387,26.1892,26.2189,152674.52570438,0
+SPHY.US,D,20210709,000000,26.2486,26.2773,26.2199,26.2575,99261.036417523,0
+SPHY.US,D,20210712,000000,26.2871,26.2871,26.2239,26.2486,169193.43201549,0
+SPHY.US,D,20210713,000000,26.2575,26.2575,26.1794,26.1892,92535.192862578,0
+SPHY.US,D,20210714,000000,26.1892,26.2189,26.1892,26.1992,76634.987326404,0
+SPHY.US,D,20210715,000000,26.2189,26.2189,26.1694,26.1892,105231.70108541,0
+SPHY.US,D,20210716,000000,26.1992,26.2061,26.1596,26.1694,94004.101728554,0
+SPHY.US,D,20210719,000000,26.1596,26.1596,25.9548,26.0131,256149.19746491,0
+SPHY.US,D,20210720,000000,26.0627,26.1408,25.9647,26.121,294594.57617391,0
+SPHY.US,D,20210721,000000,26.1496,26.1892,26.1121,26.1794,115147.088668,0
+SPHY.US,D,20210722,000000,26.1892,26.1992,26.1646,26.1992,99868.616753691,0
+SPHY.US,D,20210723,000000,26.2486,26.2674,26.2189,26.2486,98903.160479082,0
+SPHY.US,D,20210726,000000,26.2674,26.2674,26.1992,26.1992,85526.283593613,0
+SPHY.US,D,20210727,000000,26.2189,26.2189,26.1496,26.1992,153366.01480578,0
+SPHY.US,D,20210728,000000,26.2486,26.2486,26.1744,26.1992,162847.70527652,0
+SPHY.US,D,20210729,000000,26.1892,26.2575,26.1892,26.2486,115943.71646317,0
+SPHY.US,D,20210730,000000,26.2575,26.2575,26.209,26.2189,111557.20884481,0
+SPHY.US,D,20210802,000000,26.1111,26.1596,26.0627,26.0814,642939.28764458,0
+SPHY.US,D,20210803,000000,26.0913,26.0913,26.0527,26.0814,121017.669387,0
+SPHY.US,D,20210804,000000,26.0725,26.0814,26.0231,26.0429,104828.33244294,0
+SPHY.US,D,20210805,000000,26.0725,26.1012,26.0429,26.1012,54889.474795688,0
+SPHY.US,D,20210806,000000,26.0913,26.1012,26.0429,26.0429,101829.85777227,0
+SPHY.US,D,20210809,000000,26.0725,26.0725,26.0043,26.0043,113499.2418328,0
+SPHY.US,D,20210810,000000,26.0043,26.0271,25.9459,25.9647,111570.35118154,0
+SPHY.US,D,20210811,000000,25.936,25.9944,25.936,25.9845,53715.763031478,0
+SPHY.US,D,20210812,000000,25.9944,26.0231,25.9746,26.0231,210774.77445626,0
+SPHY.US,D,20210813,000000,26.0429,26.0725,26.0231,26.0725,98920.346611719,0
+SPHY.US,D,20210816,000000,26.0627,26.0765,26.0527,26.0725,64575.376960114,0
+SPHY.US,D,20210817,000000,26.0627,26.0627,26.0013,26.0329,98734.331999647,0
+SPHY.US,D,20210818,000000,26.0043,26.0627,25.9647,25.9647,77518.556733742,0
+SPHY.US,D,20210819,000000,25.9647,26.0043,25.937,25.9845,75256.052919529,0
+SPHY.US,D,20210820,000000,26.0043,26.0429,25.9746,26.0131,237819.68153305,0
+SPHY.US,D,20210823,000000,26.0725,26.1111,26.0339,26.0913,244106.77323126,0
+SPHY.US,D,20210824,000000,26.1111,26.1496,26.0884,26.1309,97693.05455164,0
+SPHY.US,D,20210825,000000,26.1596,26.209,26.1408,26.209,141602.61249023,0
+SPHY.US,D,20210826,000000,26.1992,26.1992,26.1111,26.1496,132440.38189674,0
+SPHY.US,D,20210827,000000,26.1408,26.2486,26.1408,26.2288,240488.58683668,0
+SPHY.US,D,20210830,000000,26.2288,26.2674,26.2288,26.2575,133157.14472261,0
+SPHY.US,D,20210831,000000,26.2674,26.2674,26.2288,26.2387,173618.35569503,0
+SPHY.US,D,20210901,000000,26.1892,26.1952,26.1596,26.1794,220138.18389649,0
+SPHY.US,D,20210902,000000,26.209,26.2189,26.1794,26.209,82741.119157438,0
+SPHY.US,D,20210903,000000,26.2387,26.2387,26.1804,26.2189,212392.29282209,0
+SPHY.US,D,20210907,000000,26.209,26.2338,26.1596,26.1596,159596.49336118,0
+SPHY.US,D,20210908,000000,26.1794,26.1992,26.1496,26.1992,127652.52753387,0
+SPHY.US,D,20210909,000000,26.1596,26.2249,26.1596,26.1992,78783.253906031,0
+SPHY.US,D,20210910,000000,26.1992,26.2387,26.1596,26.1596,64619.858715174,0
+SPHY.US,D,20210913,000000,26.121,26.2288,26.121,26.2288,120708.31899954,0
+SPHY.US,D,20210914,000000,26.2387,26.2575,26.2288,26.2387,117165.95377835,0
+SPHY.US,D,20210915,000000,26.2575,26.2971,26.2486,26.2971,97734.503459765,0
+SPHY.US,D,20210916,000000,26.3445,26.3445,26.2486,26.2971,143281.79874376,0
+SPHY.US,D,20210917,000000,26.3257,26.3257,26.2674,26.2674,86480.619429456,0
+SPHY.US,D,20210920,000000,26.1992,26.209,26.1012,26.1694,336742.05004272,0
+SPHY.US,D,20210921,000000,26.1794,26.2288,26.1694,26.209,100549.9963653,0
+SPHY.US,D,20210922,000000,26.2674,26.2971,26.209,26.209,67200.811457662,0
+SPHY.US,D,20210923,000000,26.2288,26.3257,26.2288,26.2575,143872.1929473,0
+SPHY.US,D,20210924,000000,26.2575,26.2674,26.209,26.2288,102956.05493448,0
+SPHY.US,D,20210927,000000,26.2387,26.2387,26.1892,26.209,210055.98973244,0
+SPHY.US,D,20210928,000000,26.209,26.209,26.0814,26.1012,134608.86745595,0
+SPHY.US,D,20210929,000000,26.1496,26.1952,26.1111,26.1496,238543.52100176,0
+SPHY.US,D,20210930,000000,26.2189,26.2189,26.0884,26.1309,612874.67596856,0
+SPHY.US,D,20211001,000000,26.1794,26.4642,26.1111,26.1794,244255.38273112,0
+SPHY.US,D,20211004,000000,26.209,26.209,26.0913,26.1012,194857.38278744,0
+SPHY.US,D,20211005,000000,26.1596,26.1596,26.0725,26.0913,520793.39919741,0
+SPHY.US,D,20211006,000000,26.0814,26.1012,25.9934,26.1012,126396.92890239,0
+SPHY.US,D,20211007,000000,26.1111,26.1863,26.0627,26.121,102080.57311897,0
+SPHY.US,D,20211008,000000,26.0814,26.0913,25.9934,26.0131,134502.71781319,0
+SPHY.US,D,20211011,000000,25.9934,26.0231,25.9152,25.935,194136.57616567,0
+SPHY.US,D,20211012,000000,25.9835,25.9934,25.935,25.9934,90634.60878272,0
+SPHY.US,D,20211013,000000,25.9934,26.0231,25.9538,26.0181,84855.013471791,0
+SPHY.US,D,20211014,000000,26.0429,26.1794,26.0429,26.1596,110699.92411093,0
+SPHY.US,D,20211015,000000,26.1596,26.2239,26.121,26.1309,79162.359773024,0
+SPHY.US,D,20211018,000000,26.1111,26.1111,26.0429,26.1111,110455.27445809,0
+SPHY.US,D,20211019,000000,26.1309,26.1596,26.1111,26.1111,269546.29332996,0
+SPHY.US,D,20211020,000000,26.1496,26.1882,26.1111,26.1408,730616.87066475,0
+SPHY.US,D,20211021,000000,26.1596,26.1784,26.0725,26.0913,109187.54443887,0
+SPHY.US,D,20211022,000000,26.0913,26.1358,26.0181,26.0627,138018.79836093,0
+SPHY.US,D,20211025,000000,26.0814,26.0913,26.0231,26.0913,108227.14290915,0
+SPHY.US,D,20211026,000000,26.121,26.1408,26.0725,26.0814,125741.83396422,0
+SPHY.US,D,20211027,000000,26.1408,26.1408,26.0627,26.0627,125494.15146445,0
+SPHY.US,D,20211028,000000,26.1309,26.1309,26.0844,26.1309,162727.40234806,0
+SPHY.US,D,20211029,000000,26.1309,26.1309,26.0527,26.121,206940.24498024,0
+SPHY.US,D,20211101,000000,26.0725,26.0725,25.935,25.9538,858429.12813726,0
+SPHY.US,D,20211102,000000,26.0527,26.0527,25.9637,25.9637,360199.09919429,0
+SPHY.US,D,20211103,000000,25.9637,26.0725,25.9637,26.0725,187376.36034545,0
+SPHY.US,D,20211104,000000,26.0725,26.1111,26.0636,26.1012,305028.58058253,0
+SPHY.US,D,20211105,000000,26.121,26.209,26.121,26.209,144982.21492585,0
+SPHY.US,D,20211108,000000,26.2189,26.2387,26.1744,26.1843,178226.26113971,0
+SPHY.US,D,20211109,000000,26.1496,26.2189,26.1496,26.2189,122213.62202874,0
+SPHY.US,D,20211110,000000,26.2189,26.2189,26.0627,26.0627,902354.86125951,0
+SPHY.US,D,20211111,000000,26.0627,26.121,26.0527,26.0725,136804.64863757,0
+SPHY.US,D,20211112,000000,26.0429,26.1012,26.0329,26.0429,127210.7428302,0
+SPHY.US,D,20211115,000000,26.0725,26.0913,26.0231,26.0329,310539.26346515,0
+SPHY.US,D,20211116,000000,26.0527,26.0627,26.0231,26.0429,87775.645071104,0
+SPHY.US,D,20211117,000000,26.0527,26.0527,25.9934,26.0131,106559.07709438,0
+SPHY.US,D,20211118,000000,25.9835,26.0349,25.9736,25.9736,114655.76746437,0
+SPHY.US,D,20211119,000000,25.935,26.0131,25.935,25.9637,153168.87975495,0
+SPHY.US,D,20211122,000000,25.9934,26.0033,25.846,25.8559,175031.66236718,0
+SPHY.US,D,20211123,000000,25.8856,25.8954,25.7877,25.8361,155916.63907891,0
+SPHY.US,D,20211124,000000,25.8173,25.8559,25.7194,25.8559,133809.20681384,0
+SPHY.US,D,20211126,000000,25.7095,25.7531,25.5968,25.6007,102315.11328202,0
+SPHY.US,D,20211129,000000,25.6798,25.8173,25.67,25.7777,227264.36324699,0
+SPHY.US,D,20211130,000000,25.7975,25.7975,25.6522,25.6798,140869.67448072,0
+SPHY.US,D,20211201,000000,25.6106,25.7541,25.5532,25.5819,1008297.2594769,0
+SPHY.US,D,20211202,000000,25.4642,25.7579,25.4642,25.7579,507093.01863877,0
+SPHY.US,D,20211203,000000,25.8272,25.8272,25.6897,25.7491,383264.91109112,0
+SPHY.US,D,20211206,000000,25.8074,25.8756,25.7501,25.8272,266930.96832219,0
+SPHY.US,D,20211207,000000,25.9252,26.0329,25.9152,25.9835,159862.37294257,0
+SPHY.US,D,20211208,000000,26.0231,26.0231,25.9449,25.9835,170382.30801438,0
+SPHY.US,D,20211209,000000,26.0033,26.0033,25.8559,25.8658,174151.12580678,0
+SPHY.US,D,20211210,000000,25.9449,25.9449,25.8856,25.9202,234588.68859729,0
+SPHY.US,D,20211213,000000,25.9538,25.9637,25.9152,25.9499,200398.39413941,0
+SPHY.US,D,20211214,000000,25.9152,25.9252,25.8272,25.8756,407147.5697627,0
+SPHY.US,D,20211215,000000,25.9054,25.9835,25.8173,25.9835,311757.45698442,0
+SPHY.US,D,20211216,000000,25.9934,26.0131,25.935,25.9538,304101.54036912,0
+SPHY.US,D,20211217,000000,25.935,25.9637,25.8668,25.935,220535.4868451,0
+SPHY.US,D,20211220,000000,25.9736,25.9736,25.8361,25.9152,179772.00212806,0
+SPHY.US,D,20211221,000000,25.935,26.0131,25.8856,26.0131,552448.23361683,0
+SPHY.US,D,20211222,000000,25.9934,26.1022,25.9934,26.1022,320415.22403756,0
+SPHY.US,D,20211223,000000,26.122,26.1704,26.1022,26.1606,333308.86731123,0
+SPHY.US,D,20211227,000000,26.1319,26.2298,26.1319,26.1902,545023.82431763,0
+SPHY.US,D,20211228,000000,26.2397,26.2397,26.1506,26.2002,545344.29514387,0
+SPHY.US,D,20211229,000000,26.2298,26.2298,26.1506,26.1506,120997.45040743,0
+SPHY.US,D,20211230,000000,26.2002,26.2002,26.122,26.1606,178019.01659909,0
+SPHY.US,D,20211231,000000,26.1606,26.1804,26.1418,26.1506,150227.01822708,0
+SPHY.US,D,20220103,000000,26.1506,26.1606,26.0676,26.122,319803.59990548,0
+SPHY.US,D,20220104,000000,26.1606,26.1714,26.0537,26.122,217306.51580731,0
+SPHY.US,D,20220105,000000,26.122,26.122,25.9054,26.0231,337519.4698073,0
+SPHY.US,D,20220106,000000,25.9835,25.9835,25.8559,25.9054,162676.85489913,0
+SPHY.US,D,20220107,000000,25.9252,25.9252,25.8163,25.846,185798.26898978,0
+SPHY.US,D,20220110,000000,25.8163,25.8658,25.6887,25.8658,465228.61048398,0
+SPHY.US,D,20220111,000000,25.8856,25.9637,25.7965,25.935,235280.17769869,0
+SPHY.US,D,20220112,000000,25.935,26.0329,25.935,25.9934,1483954.8196246,0
+SPHY.US,D,20220113,000000,26.0329,26.0329,25.9054,25.9152,189497.33130266,0
+SPHY.US,D,20220114,000000,25.9538,25.9538,25.8756,25.9252,189644.92985354,0
+SPHY.US,D,20220118,000000,25.8756,25.8756,25.7867,25.7867,250819.47444948,0
+SPHY.US,D,20220119,000000,25.8756,25.8856,25.7669,25.7767,151176.29931803,0
+SPHY.US,D,20220120,000000,25.7767,25.8856,25.7184,25.7184,339907.33129487,0
+SPHY.US,D,20220121,000000,25.7569,25.7569,25.669,25.7283,135337.76166955,0
+SPHY.US,D,20220124,000000,25.669,25.6788,25.4919,25.6294,707514.66460469,0
+SPHY.US,D,20220125,000000,25.6194,25.6392,25.4425,25.5799,710000.58814318,0
+SPHY.US,D,20220126,000000,25.6788,25.7391,25.4375,25.5799,256201.76681181,0
+SPHY.US,D,20220127,000000,25.6096,25.6096,25.3248,25.4029,418073.90632393,0
+SPHY.US,D,20220128,000000,25.3633,25.4819,25.2753,25.4622,143731.67103926,0
+SPHY.US,D,20220131,000000,25.5017,25.5017,25.3544,25.5017,738953.15594268,0
+SPHY.US,D,20220201,000000,25.4919,25.4919,25.393,25.4622,335330.76526853,0
+SPHY.US,D,20220202,000000,25.5117,25.5315,25.4425,25.5117,224582.31560663,0
+SPHY.US,D,20220203,000000,25.5017,25.5017,25.3148,25.3633,253604.63888566,0
+SPHY.US,D,20220204,000000,25.295,25.295,25.0686,25.2061,212043.51542446,0
+SPHY.US,D,20220207,000000,25.2061,25.2159,25.1308,25.1665,231897.54241613,0
+SPHY.US,D,20220208,000000,25.1763,25.2258,25.1279,25.1665,203215.90894291,0
+SPHY.US,D,20220209,000000,25.2555,25.295,25.2555,25.295,194132.53236975,0
+SPHY.US,D,20220210,000000,25.1863,25.2061,24.9617,25.029,901079.04364845,0
+SPHY.US,D,20220211,000000,25.0884,25.0884,24.8044,24.9409,210206.62113025,0
+SPHY.US,D,20220214,000000,24.8618,24.9499,24.7638,24.8717,174235.03457201,0
+SPHY.US,D,20220215,000000,24.8816,24.9311,24.8568,24.8915,188632.96992591,0
+SPHY.US,D,20220216,000000,24.8618,25.0092,24.8321,24.9993,329130.61518248,0
+SPHY.US,D,20220217,000000,24.9696,24.9696,24.8717,24.9607,115485.75657584,0
+SPHY.US,D,20220218,000000,24.9211,24.9509,24.8321,24.9311,244233.14185359,0
+SPHY.US,D,20220222,000000,24.9311,24.9696,24.8321,24.8519,198227.88668226,0
+SPHY.US,D,20220223,000000,24.9311,24.9409,24.8222,24.842,249120.06921638,0
+SPHY.US,D,20220224,000000,24.6847,24.9607,24.6353,24.8717,833770.06065007,0
+SPHY.US,D,20220225,000000,24.9509,25.1279,24.9509,25.0884,245033.81344467,0
+SPHY.US,D,20220228,000000,25.029,25.1763,25.029,25.1763,255691.23757759,0
+SPHY.US,D,20220301,000000,25.0586,25.1279,24.8915,24.9993,314548.68711446,0
+SPHY.US,D,20220302,000000,24.9795,25.0566,24.9142,25.0191,93609.831626881,0
+SPHY.US,D,20220303,000000,25.0686,25.1091,24.9509,24.9795,82650.133749359,0
+SPHY.US,D,20220304,000000,24.9113,24.9211,24.8144,24.8915,487770.75080987,0
+SPHY.US,D,20220307,000000,24.7728,24.8222,24.6056,24.6056,125973.34128033,0
+SPHY.US,D,20220308,000000,24.6353,24.6451,24.5472,24.567,122920.27536482,0
+SPHY.US,D,20220309,000000,24.6551,24.7728,24.6155,24.7728,91302.846057607,0
+SPHY.US,D,20220310,000000,24.6353,24.6353,24.5176,24.5572,101930.95267014,0
+SPHY.US,D,20220311,000000,24.5472,24.5572,24.3306,24.3504,157133.82164921,0
+SPHY.US,D,20220314,000000,24.3405,24.3494,24.0843,24.1041,200406.48173125,0
+SPHY.US,D,20220315,000000,24.1337,24.3405,24.1337,24.291,311000.25619942,0
+SPHY.US,D,20220316,000000,24.3405,24.5957,24.2614,24.5759,377727.94353506,0
+SPHY.US,D,20220317,000000,24.6056,24.7441,24.6056,24.7144,301941.14240175,0
+SPHY.US,D,20220318,000000,24.7243,24.8024,24.6551,24.8024,127353.28663619,0
+SPHY.US,D,20220321,000000,24.8124,24.8212,24.4978,24.5274,635189.35277427,0
+SPHY.US,D,20220322,000000,24.567,24.7045,24.5206,24.6451,184299.03165445,0
+SPHY.US,D,20220323,000000,24.6649,24.6649,24.5314,24.5759,575113.70971811,0
+SPHY.US,D,20220324,000000,24.6056,24.6451,24.5274,24.5957,221382.66208921,0
+SPHY.US,D,20220325,000000,24.6056,24.6056,24.4681,24.4681,689694.66695806,0
+SPHY.US,D,20220328,000000,24.4483,24.6254,24.4483,24.5858,405303.59882564,0
+SPHY.US,D,20220329,000000,24.7045,24.9013,24.7045,24.8865,1158693.1061834,0
+SPHY.US,D,20220330,000000,24.8915,24.8915,24.7638,24.7926,400849.35762573,0
+SPHY.US,D,20220331,000000,24.8618,24.8618,24.7045,24.7045,243595.23304806,0
+SPHY.US,D,20220401,000000,24.6353,24.6947,24.5374,24.6947,742109.33865403,0
+SPHY.US,D,20220404,000000,24.6749,24.8321,24.6649,24.8222,299262.12760833,0
+SPHY.US,D,20220405,000000,24.7638,24.7826,24.5274,24.5374,266238.46827182,0
+SPHY.US,D,20220406,000000,24.4384,24.4978,24.3306,24.3889,168943.72761776,0
+SPHY.US,D,20220407,000000,24.3989,24.4177,24.291,24.291,460089.95682551,0
+SPHY.US,D,20220408,000000,24.291,24.3306,24.1921,24.1921,181521.9548101,0
+SPHY.US,D,20220411,000000,24.1635,24.1635,23.9666,23.9666,388116.45523966,0
+SPHY.US,D,20220412,000000,24.1239,24.291,24.0942,24.2119,575095.5126365,0
+SPHY.US,D,20220413,000000,24.2416,24.3504,24.2416,24.3504,317960.6399174,0
+SPHY.US,D,20220414,000000,24.3889,24.3889,24.1289,24.1921,194749.21124673,0
+SPHY.US,D,20220418,000000,24.1921,24.1921,24.0645,24.1921,221357.38836475,0
+SPHY.US,D,20220419,000000,24.1635,24.1733,24.0744,24.1239,598831.58370617,0
+SPHY.US,D,20220420,000000,24.1921,24.2416,24.1535,24.1822,237513.36399252,0
+SPHY.US,D,20220421,000000,24.2614,24.2712,24.025,24.0744,361839.86938663,0
+SPHY.US,D,20220422,000000,24.025,24.0448,23.8785,23.8973,288061.82387389,0
+SPHY.US,D,20220425,000000,23.9369,24.1239,23.9211,24.1239,1172711.9356704,0
+SPHY.US,D,20220426,000000,24.0744,24.1486,23.9616,23.9666,254502.3615787,0
+SPHY.US,D,20220427,000000,23.9764,23.9854,23.7796,23.8281,436413.53174557,0
+SPHY.US,D,20220428,000000,23.8281,23.9854,23.7885,23.9468,557696.06976498,0
+SPHY.US,D,20220429,000000,23.8577,23.927,23.6609,23.6807,202363.67895391,0
+SPHY.US,D,20220502,000000,23.6906,23.74,23.543,23.6213,483364.02421195,0
+SPHY.US,D,20220503,000000,23.6708,23.8291,23.6064,23.7994,254334.54404824,0
+SPHY.US,D,20220504,000000,23.8192,24.0566,23.6609,24.027,318722.8954473,0
+SPHY.US,D,20220505,000000,23.9082,23.9082,23.5422,23.6213,223728.06371968,0
+SPHY.US,D,20220506,000000,23.5521,23.6055,23.4136,23.4236,274371.55280504,0
+SPHY.US,D,20220509,000000,23.3741,23.38,23.2455,23.2455,253833.11335483,0
+SPHY.US,D,20220510,000000,23.384,23.4136,23.2681,23.3444,225015.00176949,0
+SPHY.US,D,20220511,000000,23.3247,23.4334,23.2356,23.2455,240765.58685683,0
+SPHY.US,D,20220512,000000,23.206,23.2651,23.0971,23.1664,382344.94752055,0
+SPHY.US,D,20220513,000000,23.2751,23.3247,23.0971,23.2455,419498.33343484,0
+SPHY.US,D,20220516,000000,23.2455,23.2851,23.1762,23.2356,184550.75795013,0
+SPHY.US,D,20220517,000000,23.2751,23.2751,23.1288,23.2158,153756.24111154,0
+SPHY.US,D,20220518,000000,23.0773,23.0971,22.9586,22.9685,986899.51339484,0
+SPHY.US,D,20220519,000000,22.9982,23.1862,22.9982,23.1664,254310.28127275,0
+SPHY.US,D,20220520,000000,23.206,23.2216,23.0418,23.196,188677.45168098,0
+SPHY.US,D,20220523,000000,23.1762,23.2247,23.1467,23.1564,317835.28224405,0
+SPHY.US,D,20220524,000000,23.1564,23.3247,23.0971,23.2949,391119.98465522,0
+SPHY.US,D,20220525,000000,23.3049,23.6708,23.3049,23.6708,204575.63531919,0
+SPHY.US,D,20220526,000000,23.7202,23.9181,23.7202,23.9181,413649.99359337,0
+SPHY.US,D,20220527,000000,24.0467,24.1061,23.9577,24.1061,252131.68622377,0
+SPHY.US,D,20220531,000000,24.0467,24.0764,23.8885,23.9577,1408512.752093,0
+SPHY.US,D,20220601,000000,23.8489,23.8885,23.7228,23.7895,591305.06856014,0
+SPHY.US,D,20220602,000000,23.7698,23.8885,23.7202,23.8885,454071.77755562,0
+SPHY.US,D,20220603,000000,23.8291,23.8291,23.6708,23.6906,141331.67816396,0
+SPHY.US,D,20220606,000000,23.7598,23.9577,23.5323,23.5521,315001.5922569,0
+SPHY.US,D,20220607,000000,23.5224,23.6411,23.4829,23.6015,453618.87241318,0
+SPHY.US,D,20220608,000000,23.6313,23.6313,23.4038,23.4632,191236.16354593,0
+SPHY.US,D,20220609,000000,23.4136,23.4155,23.1862,23.2455,298158.17132365,0
+SPHY.US,D,20220610,000000,23.1762,23.1762,22.7212,22.9092,1203075.788244,0
+SPHY.US,D,20220613,000000,22.642,22.642,22.0077,22.098,430355.92546552,0
+SPHY.US,D,20220614,000000,22.2761,22.4343,22.1179,22.2959,293532.06879736,0
+SPHY.US,D,20220615,000000,22.3948,22.741,22.3948,22.7212,200165.87587433,0
+SPHY.US,D,20220616,000000,22.3503,22.4839,22.1377,22.3354,360604.48973472,0
+SPHY.US,D,20220617,000000,22.3652,22.5088,22.3552,22.3652,148877.40134059,0
+SPHY.US,D,20220621,000000,22.4937,22.5883,22.3354,22.375,388450.06840261,0
+SPHY.US,D,20220622,000000,22.3256,22.4641,22.3232,22.385,176821.04205939,0
+SPHY.US,D,20220623,000000,22.4443,22.5729,22.4047,22.5729,234416.82727092,0
+SPHY.US,D,20220624,000000,22.5926,22.7509,22.5431,22.6322,179682.02766896,0
+SPHY.US,D,20220627,000000,22.6816,22.6816,22.5431,22.5629,106800.69390028,0
+SPHY.US,D,20220628,000000,22.5827,22.5827,22.3157,22.3256,822139.09265072,0
+SPHY.US,D,20220629,000000,22.3354,22.3354,22.1871,22.286,97368.539929494,0
+SPHY.US,D,20220630,000000,22.1574,22.2832,22.103,22.2069,116159.04859563,0
+SPHY.US,D,20220701,000000,22.1772,22.3354,22.1475,22.2069,284447.68127523,0
+SPHY.US,D,20220705,000000,22.1871,22.2761,22.0436,22.2662,117110.35158453,0
+SPHY.US,D,20220706,000000,22.2563,22.2563,22.1306,22.1871,299078.13489422,0
+SPHY.US,D,20220707,000000,22.2465,22.5036,22.2465,22.4839,176313.54567211,0
+SPHY.US,D,20220708,000000,22.4541,22.5827,22.3652,22.5827,155808.46753819,0
+SPHY.US,D,20220711,000000,22.5135,22.5233,22.385,22.4047,204928.45651274,0
+SPHY.US,D,20220712,000000,22.4344,22.5005,22.3949,22.4937,254372.96010942,0
+SPHY.US,D,20220713,000000,22.3058,22.5036,22.2167,22.4443,262716.32203021,0
+SPHY.US,D,20220714,000000,22.2365,22.4047,22.1278,22.4047,336882.57195076,0
+SPHY.US,D,20220715,000000,22.4937,22.6816,22.4937,22.6816,493224.82054967,0
+SPHY.US,D,20220718,000000,22.7212,22.7212,22.4047,22.4541,695118.40822851,0
+SPHY.US,D,20220719,000000,22.5233,22.7773,22.5233,22.7212,639986.30567795,0
+SPHY.US,D,20220720,000000,22.7311,23.0081,22.7311,22.9092,147830.05819871,0
+SPHY.US,D,20220721,000000,22.7905,23.1169,22.7905,23.0872,982994.21749033,0
+SPHY.US,D,20220722,000000,23.0773,23.2554,23.0081,23.0675,712730.15038553,0
+SPHY.US,D,20220725,000000,23.107,23.1169,23.0081,23.0723,257979.01511626,0
+SPHY.US,D,20220726,000000,22.9982,23.018,22.8498,22.8498,312778.51545286,0
+SPHY.US,D,20220727,000000,22.9586,23.2038,22.9586,23.107,307274.90921309,0
+SPHY.US,D,20220728,000000,23.1762,23.4434,23.1713,23.4434,279719.47290209,0
+SPHY.US,D,20220729,000000,23.4236,23.5126,23.3378,23.5126,303604.15347162,0
+SPHY.US,D,20220801,000000,23.3933,23.5523,23.3635,23.4629,761862.45275671,0
+SPHY.US,D,20220802,000000,23.4927,23.4927,23.3974,23.4629,138685.95323176,0
+SPHY.US,D,20220803,000000,23.4529,23.612,23.4231,23.5523,203967.32643053,0
+SPHY.US,D,20220804,000000,23.5424,23.6617,23.5424,23.6418,191655.77966845,0
+SPHY.US,D,20220805,000000,23.5026,23.5822,23.4131,23.5623,1027565.54762,0
+SPHY.US,D,20220808,000000,23.6816,23.7512,23.5822,23.6319,177102.20367983,0
+SPHY.US,D,20220809,000000,23.5822,23.5822,23.4231,23.4231,193512.570136,0
+SPHY.US,D,20220810,000000,23.7512,23.8208,23.6911,23.8208,522412.92668733,0
+SPHY.US,D,20220811,000000,23.8307,23.9599,23.602,23.6915,235276.27382134,0
+SPHY.US,D,20220812,000000,23.6915,23.8605,23.6617,23.8406,276469.66320815,0
+SPHY.US,D,20220815,000000,23.7611,23.8804,23.7611,23.7611,215159.36734734,0
+SPHY.US,D,20220816,000000,23.7412,23.7809,23.6617,23.7015,219010.74909179,0
+SPHY.US,D,20220817,000000,23.5623,23.6286,23.4827,23.5126,226619.96896558,0
+SPHY.US,D,20220818,000000,23.5523,23.5921,23.5424,23.5623,159679.95682802,0
+SPHY.US,D,20220819,000000,23.5523,23.5523,23.2541,23.3137,244439.52472025,0
+SPHY.US,D,20220822,000000,23.1646,23.1944,23.0652,23.1149,400214.79000167,0
+SPHY.US,D,20220823,000000,23.0751,23.1845,23.0652,23.1447,339872.11734226,0
+SPHY.US,D,20220824,000000,23.1447,23.2242,23.1348,23.1547,254455.73245365,0
+SPHY.US,D,20220825,000000,23.2441,23.4231,23.2143,23.4231,103652.36060729,0
+SPHY.US,D,20220826,000000,23.3933,23.3933,22.9918,23.0155,116658.94648805,0
+SPHY.US,D,20220829,000000,22.9359,23.0055,22.8365,22.9061,235235.03416307,0
+SPHY.US,D,20220830,000000,22.9658,22.9856,22.6874,22.7669,910242.74321829,0
+SPHY.US,D,20220831,000000,22.8564,22.8564,22.6277,22.6973,167808.19288884,0
+SPHY.US,D,20220901,000000,22.4985,22.6078,22.3891,22.5581,671401.75356975,0
+SPHY.US,D,20220902,000000,22.6973,22.8067,22.5184,22.5184,167851.44423776,0
+SPHY.US,D,20220906,000000,22.5581,22.5979,22.4388,22.5184,188559.7877621,0
+SPHY.US,D,20220907,000000,22.5283,22.8067,22.5283,22.7967,126658.05485095,0
+SPHY.US,D,20220908,000000,22.747,22.8862,22.7114,22.8862,235640.38982852,0
+SPHY.US,D,20220909,000000,22.9658,23.0651,22.8962,22.9359,238603.61015214,0
+SPHY.US,D,20220912,000000,23.0155,23.1049,22.9667,23.0453,204762.95008158,0
+SPHY.US,D,20220913,000000,22.8564,23.0155,22.5681,22.5681,312325.03146209,0
+SPHY.US,D,20220914,000000,22.6178,22.7271,22.5482,22.5482,103844.47706411,0
+SPHY.US,D,20220915,000000,22.5383,22.5779,22.4289,22.4388,133938.36330389,0
+SPHY.US,D,20220916,000000,22.2798,22.4885,22.2698,22.4587,281899.21626549,0
+SPHY.US,D,20220919,000000,22.4388,22.6377,22.4191,22.6377,95397.388035679,0
+SPHY.US,D,20220920,000000,22.4687,22.4687,22.3394,22.3991,190343.15152102,0
+SPHY.US,D,20220921,000000,22.3991,22.4985,22.2102,22.3295,269328.16140988,0
+SPHY.US,D,20220922,000000,22.2499,22.2599,22.1108,22.2002,334588.41185686,0
+SPHY.US,D,20220923,000000,22.1008,22.1008,21.8423,21.8722,1375004.6393324,0
+SPHY.US,D,20220926,000000,21.8224,21.9234,21.6534,21.6932,850133.42667397,0
+SPHY.US,D,20220927,000000,21.7926,21.8224,21.5242,21.5739,1132269.0165905,0
+SPHY.US,D,20220928,000000,21.733,21.9517,21.6634,21.9517,530867.05663303,0
+SPHY.US,D,20220929,000000,21.8523,21.8622,21.6236,21.7827,155923.124544,0
+SPHY.US,D,20220930,000000,21.8125,21.9219,21.6335,21.6932,178808.11734883,0
+SPHY.US,D,20221003,000000,21.7131,21.8025,21.6918,21.7727,386034.38262815,0
+SPHY.US,D,20221004,000000,22.0213,22.1704,22.017,22.1704,221759.72436146,0
+SPHY.US,D,20221005,000000,22.071,22.1704,21.9318,22.1704,160879.9302992,0
+SPHY.US,D,20221006,000000,22.1306,22.1803,22.0312,22.071,127871.10431133,0
+SPHY.US,D,20221007,000000,21.9716,22.0212,21.8126,21.8423,273025.6488198,0
+SPHY.US,D,20221010,000000,21.8224,21.8224,21.4745,21.5838,120356.43389797,0
+SPHY.US,D,20221011,000000,21.6236,21.7727,21.564,21.6435,189478.12454263,0
+SPHY.US,D,20221012,000000,21.6335,21.7131,21.6037,21.6534,83148.20368366,0
+SPHY.US,D,20221013,000000,21.4049,21.7131,21.3253,21.6733,130427.96312418,0
+SPHY.US,D,20221014,000000,21.8523,21.8523,21.5938,21.6435,182848.59801413,0
+SPHY.US,D,20221017,000000,21.8026,21.9676,21.7827,21.8324,716161.8704744,0
+SPHY.US,D,20221018,000000,22.1108,22.1207,21.9348,22.0809,253665.13802923,0
+SPHY.US,D,20221019,000000,21.9815,21.9815,21.8324,21.8722,132455.74729676,0
+SPHY.US,D,20221020,000000,21.892,22.0511,21.7003,21.7131,105242.60206405,0
+SPHY.US,D,20221021,000000,21.7528,21.9532,21.7031,21.8722,173253.83947135,0
+SPHY.US,D,20221024,000000,21.9417,22.0412,21.8026,22.0113,242165.30844336,0
+SPHY.US,D,20221025,000000,22.0014,22.1605,22.0014,22.1207,163625.8880329,0
+SPHY.US,D,20221026,000000,22.1207,22.2698,22.071,22.2201,201622.70098099,0
+SPHY.US,D,20221027,000000,22.2499,22.4388,22.1804,22.3692,194533.50313955,0
+SPHY.US,D,20221028,000000,22.3593,22.5879,22.3593,22.4985,202207.09711406,0
+SPHY.US,D,20221031,000000,22.419,22.419,22.1803,22.24,229452.42939712,0
+SPHY.US,D,20221101,000000,22.45,22.45,22.2282,22.35,366081,0
+SPHY.US,D,20221102,000000,22.38,22.5008,22.1,22.11,831070,0
+SPHY.US,D,20221103,000000,21.95,22.08,21.84,22.05,298950,0
+SPHY.US,D,20221104,000000,22.17,22.2,22.0001,22.14,223404,0
+SPHY.US,D,20221107,000000,22.19,22.2062,22.08,22.17,172169,0
+SPHY.US,D,20221108,000000,22.18,22.2,22.03,22.13,279690,0
+SPHY.US,D,20221109,000000,22.07,22.09,21.82,21.83,593665,0
+SPHY.US,D,20221110,000000,22.43,22.52,22.3006,22.52,860935,0
+SPHY.US,D,20221111,000000,22.5,22.5977,22.405,22.57,192320,0
+SPHY.US,D,20221114,000000,22.5,22.5199,22.36,22.42,514936,0
+SPHY.US,D,20221115,000000,22.6,22.61,22.46,22.6,304058,0
+SPHY.US,D,20221116,000000,22.6,22.6352,22.46,22.57,304538,0
+SPHY.US,D,20221117,000000,22.37,22.51,22.37,22.46,225170,0
+SPHY.US,D,20221118,000000,22.55,22.5982,22.4505,22.54,207079,0
+SPHY.US,D,20221121,000000,22.51,22.5717,22.47,22.49,166068,0
+SPHY.US,D,20221122,000000,22.58,22.72,22.5132,22.72,179943,0
+SPHY.US,D,20221123,000000,22.71,22.84,22.6301,22.78,252192,0
+SPHY.US,D,20221125,000000,22.79,22.82,22.685,22.72,123903,0
+SPHY.US,D,20221128,000000,22.72,22.72,22.53,22.53,204636,0
+SPHY.US,D,20221129,000000,22.52,22.67,22.49,22.67,505603,0
+SPHY.US,D,20221130,000000,22.68,22.97,22.6,22.97,501534,0
+SPHY.US,D,20221201,000000,22.88,22.9,22.73,22.87,581038,0
+SPHY.US,D,20221202,000000,22.73,22.9,22.68,22.9,772991,0
+SPHY.US,D,20221205,000000,22.81,22.81,22.6,22.72,263858,0
+SPHY.US,D,20221206,000000,22.7,22.7399,22.5401,22.62,305583,0
+SPHY.US,D,20221207,000000,22.59,22.7234,22.58,22.66,318572,0
+SPHY.US,D,20221208,000000,22.7,22.75,22.64,22.68,270792,0
+SPHY.US,D,20221209,000000,22.68,22.78,22.68,22.73,282497,0
+SPHY.US,D,20221212,000000,22.76,22.82,22.73,22.78,481355,0
+SPHY.US,D,20221213,000000,23.11,23.13,22.88,22.995,316594,0
+SPHY.US,D,20221214,000000,23.05,23.07,22.7643,22.92,255257,0
+SPHY.US,D,20221215,000000,22.83,22.8501,22.72,22.83,467209,0
+SPHY.US,D,20221216,000000,22.7,22.76,22.65,22.71,405585,0
+SPHY.US,D,20221219,000000,22.51,22.5399,22.4329,22.47,352440,0
+SPHY.US,D,20221220,000000,22.4,22.47,22.33,22.4,392924,0
+SPHY.US,D,20221221,000000,22.49,22.6499,22.49,22.57,251476,0
+SPHY.US,D,20221222,000000,22.53,22.5577,22.404,22.52,336738,0
+SPHY.US,D,20221223,000000,22.48,22.54,22.4,22.54,281678,0
+SPHY.US,D,20221227,000000,22.53,22.53,22.3,22.3,276375,0
+SPHY.US,D,20221228,000000,22.34,22.3828,22.03,22.14,466076,0
+SPHY.US,D,20221229,000000,22.11,22.32,22.105,22.28,317357,0
+SPHY.US,D,20221230,000000,22.24,22.34,22.24,22.34,234914,0
+SPHY.US,D,20230103,000000,22.44,22.48,22.32,22.34,582483,0
+SPHY.US,D,20230104,000000,22.47,22.5968,22.39,22.57,967263,0
+SPHY.US,D,20230105,000000,22.52,22.58,22.4601,22.58,325434,0
+SPHY.US,D,20230106,000000,22.67,22.94,22.65,22.87,235636,0
+SPHY.US,D,20230109,000000,22.93,22.99,22.9,22.94,341475,0
+SPHY.US,D,20230110,000000,22.95,22.9659,22.88,22.96,295973,0
+SPHY.US,D,20230111,000000,23.01,23.11,23.0061,23.11,220847,0
+SPHY.US,D,20230112,000000,23.12,23.22,23.02,23.205,201541,0
+SPHY.US,D,20230113,000000,23.14,23.25,23.0966,23.24,217389,0
+SPHY.US,D,20230117,000000,23.21,23.22,23.14,23.2,439168,0
+SPHY.US,D,20230118,000000,23.3,23.3599,23.14,23.23,689483,0
+SPHY.US,D,20230119,000000,23.14,23.15,23.02,23.1,688969,0
+SPHY.US,D,20230120,000000,23.1,23.13,23,23.13,309185,0
+SPHY.US,D,20230123,000000,23.13,23.176,23.07,23.13,345173,0
+SPHY.US,D,20230124,000000,23.11,23.15,23.03,23.15,403543,0
+SPHY.US,D,20230125,000000,23.08,23.1599,23.04,23.12,220548,0
+SPHY.US,D,20230126,000000,23.18,23.19,23.09,23.19,915098,0
+SPHY.US,D,20230127,000000,23.14,23.1699,23.0701,23.12,452102,0
+SPHY.US,D,20230130,000000,23.08,23.08,23,23.02,327002,0
+SPHY.US,D,20230131,000000,23.08,23.17,23.04,23.17,681421,0
+SPHY.US,D,20230201,000000,23.06,23.33,22.99,23.3,1296262,0
+SPHY.US,D,20230202,000000,23.41,23.44,23.34,23.4,954741,0
+SPHY.US,D,20230203,000000,23.24,23.31,23.18,23.21,645636,0
+SPHY.US,D,20230206,000000,23.09,23.11,23.02,23.07,489121,0
+SPHY.US,D,20230207,000000,23.07,23.2199,23.04,23.13,477638,0
+SPHY.US,D,20230208,000000,23.08,23.16,23.01,23.09,381850,0
+SPHY.US,D,20230209,000000,23.15,23.15,22.89,22.97,470454,0
+SPHY.US,D,20230210,000000,22.94,22.94,22.72,22.79,469672,0
+SPHY.US,D,20230213,000000,22.83,22.88,22.76,22.86,181325,0
+SPHY.US,D,20230214,000000,22.81,22.866,22.6999,22.8299,266020,0
+SPHY.US,D,20230215,000000,22.78,22.81,22.695,22.81,257523,0
+SPHY.US,D,20230216,000000,22.74,22.74,22.6101,22.65,326472,0
+SPHY.US,D,20230217,000000,22.6,22.72,22.51,22.71,366774,0
+SPHY.US,D,20230221,000000,22.59,22.59,22.305,22.41,423659,0
+SPHY.US,D,20230222,000000,22.42,22.6,22.42,22.55,453978,0
+SPHY.US,D,20230223,000000,22.6,22.74,22.56,22.715,401323,0
+SPHY.US,D,20230224,000000,22.56,22.61,22.48,22.61,268944,0
+SPHY.US,D,20230227,000000,22.69,22.756,22.62,22.74,227859,0
+SPHY.US,D,20230228,000000,22.72,22.72,22.65,22.7,469907,0
+SPHY.US,D,20230301,000000,22.54,22.58,22.45,22.52,670575,0
+SPHY.US,D,20230302,000000,22.45,22.535,22.39,22.53,1778169,0
+SPHY.US,D,20230303,000000,22.6,22.75,22.58,22.71,2205091,0
+SPHY.US,D,20230306,000000,22.8,22.8,22.71,22.71,275309,0
+SPHY.US,D,20230307,000000,22.74,22.76,22.59,22.62,633862,0
+SPHY.US,D,20230308,000000,22.64,22.64,22.4313,22.5,401008,0
+SPHY.US,D,20230309,000000,22.54,22.6034,22.3101,22.44,774965,0
+SPHY.US,D,20230310,000000,22.44,22.52,22.3,22.38,429081,0
+SPHY.US,D,20230313,000000,22.32,22.52,22.23,22.29,786112,0
+SPHY.US,D,20230314,000000,22.46,22.5,22.3299,22.44,333563,0
+SPHY.US,D,20230315,000000,22.27,22.35,22.1955,22.31,392417,0
+SPHY.US,D,20230316,000000,22.27,22.52,22.26,22.52,456487,0
+SPHY.US,D,20230317,000000,22.41,22.44,22.31,22.345,829392,0
+SPHY.US,D,20230320,000000,22.35,22.381,22.22,22.3,381856,0
+SPHY.US,D,20230321,000000,22.39,22.5,22.37,22.5,1014775,0
+SPHY.US,D,20230322,000000,22.51,22.7,22.4101,22.5,1401285,0
+SPHY.US,D,20230323,000000,22.56,22.61,22.34,22.44,733118,0
+SPHY.US,D,20230324,000000,22.39,22.42,22.33,22.36,464591,0
+SPHY.US,D,20230327,000000,22.47,22.48,22.33,22.34,6952688,0
+SPHY.US,D,20230328,000000,22.3,22.35,22.29,22.34,973737,0
+SPHY.US,D,20230329,000000,22.44,22.6099,22.44,22.59,276669,0
+SPHY.US,D,20230330,000000,22.66,22.72,22.58,22.69,310474,0
+SPHY.US,D,20230331,000000,22.78,22.985,22.77,22.98,1134869,0
+SPHY.US,D,20230403,000000,22.83,22.86,22.75,22.85,791060,0
+SPHY.US,D,20230404,000000,22.86,22.86,22.73,22.77,1863135,0
+SPHY.US,D,20230405,000000,22.77,22.79,22.62,22.63,1437580,0
+SPHY.US,D,20230406,000000,22.65,22.79,22.58,22.76,2273202,0
+SPHY.US,D,20230410,000000,22.68,22.77,22.6,22.77,255512,0
+SPHY.US,D,20230411,000000,22.74,22.819,22.715,22.81,250402,0
+SPHY.US,D,20230412,000000,22.91,22.91,22.74,22.78,286750,0
+SPHY.US,D,20230413,000000,22.8,22.97,22.8,22.91,167185,0
+SPHY.US,D,20230414,000000,22.91,22.95,22.8006,22.9,310499,0
+SPHY.US,D,20230417,000000,22.84,22.85,22.73,22.83,462923,0
+SPHY.US,D,20230418,000000,22.88,22.9199,22.7808,22.83,1022393,0
+SPHY.US,D,20230419,000000,22.79,22.81,22.75,22.79,608594,0
+SPHY.US,D,20230420,000000,22.75,22.76,22.71,22.74,314970,0
+SPHY.US,D,20230421,000000,22.79,22.83,22.725,22.82,527296,0
+SPHY.US,D,20230424,000000,22.81,22.9,22.8,22.86,977424,0
+SPHY.US,D,20230425,000000,22.88,22.885,22.81,22.84,841159,0
+SPHY.US,D,20230426,000000,22.87,22.87,22.74,22.8,303288,0
+SPHY.US,D,20230427,000000,22.81,22.89,22.74,22.81,374509,0
+SPHY.US,D,20230428,000000,22.81,22.9599,22.81,22.94,377292,0
+SPHY.US,D,20230501,000000,22.77,22.77,22.64,22.7,425032,0
+SPHY.US,D,20230502,000000,22.7,22.7,22.585,22.68,365140,0
+SPHY.US,D,20230503,000000,22.72,22.75,22.63,22.71,238234,0
+SPHY.US,D,20230504,000000,22.61,22.61,22.5,22.6,722894,0
+SPHY.US,D,20230505,000000,22.66,22.71,22.62,22.71,347003,0
+SPHY.US,D,20230508,000000,22.71,22.71,22.59,22.67,1030878,0
+SPHY.US,D,20230509,000000,22.62,22.63,22.57,22.61,1731677,0
+SPHY.US,D,20230510,000000,22.7,22.76,22.64,22.72,331301,0
+SPHY.US,D,20230511,000000,22.72,22.7499,22.67,22.69,286600,0
+SPHY.US,D,20230512,000000,22.73,22.73,22.56,22.61,269010,0
+SPHY.US,D,20230515,000000,22.61,22.645,22.58,22.6,240280,0
+SPHY.US,D,20230516,000000,22.59,22.59,22.435,22.48,318158,0
+SPHY.US,D,20230517,000000,22.5,22.58,22.48,22.55,531352,0
+SPHY.US,D,20230518,000000,22.51,22.55,22.445,22.55,305512,0
+SPHY.US,D,20230519,000000,22.56,22.61,22.54,22.56,383328,0
+SPHY.US,D,20230522,000000,22.58,22.705,22.57,22.68,436257,0
+SPHY.US,D,20230523,000000,22.65,22.65,22.5201,22.55,279207,0
+SPHY.US,D,20230524,000000,22.54,22.54,22.35,22.42,1662119,0
+SPHY.US,D,20230525,000000,22.49,22.49,22.38,22.39,440267,0
+SPHY.US,D,20230526,000000,22.43,22.54,22.3861,22.53,415301,0
+SPHY.US,D,20230530,000000,22.63,22.63,22.56,22.62,413483,0
+SPHY.US,D,20230531,000000,22.6,22.61,22.495,22.53,270141,0
+SPHY.US,D,20230601,000000,22.44,22.575,22.42,22.52,219043,0
+SPHY.US,D,20230602,000000,22.61,22.685,22.57,22.63,566064,0
+SPHY.US,D,20230605,000000,22.64,22.64,22.56,22.64,841245,0
+SPHY.US,D,20230606,000000,22.65,22.6792,22.5001,22.65,184243,0
+SPHY.US,D,20230607,000000,22.7,22.7168,22.525,22.56,232493,0
+SPHY.US,D,20230608,000000,22.56,22.7,22.56,22.7,396105,0
+SPHY.US,D,20230609,000000,22.72,22.74,22.68,22.7,358639,0
+SPHY.US,D,20230612,000000,22.77,22.77,22.62,22.7,290225,0
+SPHY.US,D,20230613,000000,22.73,22.77,22.69,22.74,548142,0
+SPHY.US,D,20230614,000000,22.75,22.7876,22.64,22.75,305303,0
+SPHY.US,D,20230615,000000,22.79,22.83,22.7491,22.83,445970,0
+SPHY.US,D,20230616,000000,22.84,22.84,22.75,22.77,344049,0
+SPHY.US,D,20230620,000000,22.76,22.77,22.72,22.76,308619,0
+SPHY.US,D,20230621,000000,22.73,22.73,22.6425,22.67,316691,0
+SPHY.US,D,20230622,000000,22.66,22.66,22.61,22.63,238005,0
+SPHY.US,D,20230623,000000,22.61,22.61,22.53,22.56,417161,0
+SPHY.US,D,20230626,000000,22.59,22.63,22.56,22.61,489411,0
+SPHY.US,D,20230627,000000,22.63,22.67,22.6,22.64,1116379,0
+SPHY.US,D,20230628,000000,22.66,22.78,22.64,22.78,377039,0
+SPHY.US,D,20230629,000000,22.73,22.73,22.64,22.73,785687,0
+SPHY.US,D,20230630,000000,22.82,22.88,22.7799,22.84,1133199,0
+SPHY.US,D,20230703,000000,22.72,22.72,22.65,22.67,535012,0
+SPHY.US,D,20230705,000000,22.66,22.68,22.58,22.63,2348182,0
+SPHY.US,D,20230706,000000,22.53,22.53,22.3801,22.5,1395352,0
+SPHY.US,D,20230707,000000,22.46,22.62,22.45,22.51,828227,0
+SPHY.US,D,20230710,000000,22.53,22.61,22.49,22.61,1098480,0
+SPHY.US,D,20230711,000000,22.65,22.7,22.6,22.7,1783976,0
+SPHY.US,D,20230712,000000,22.85,22.897,22.82,22.87,2079185,0
+SPHY.US,D,20230713,000000,22.96,23.01,22.92,22.99,440252,0
+SPHY.US,D,20230714,000000,23.01,23.01,22.82,22.82,443911,0
+SPHY.US,D,20230717,000000,22.84,22.9,22.8,22.9,849590,0
+SPHY.US,D,20230718,000000,22.93,22.975,22.8901,22.96,861001,0
+SPHY.US,D,20230719,000000,22.99,23.0199,22.94,22.96,449555,0
+SPHY.US,D,20230720,000000,22.9,22.91,22.8088,22.89,1851149,0
+SPHY.US,D,20230721,000000,22.93,23,22.88,22.92,2709513,0
+SPHY.US,D,20230724,000000,22.96,23,22.9,22.92,692967,0
+SPHY.US,D,20230725,000000,22.9,22.92,22.86,22.89,1072334,0
+SPHY.US,D,20230726,000000,22.89,22.9972,22.87,22.98,436950,0
+SPHY.US,D,20230727,000000,23.04,23.04,22.77,22.82,674029,0
+SPHY.US,D,20230728,000000,22.9,22.9511,22.87,22.92,3064686,0
+SPHY.US,D,20230731,000000,22.97,23.02,22.95,23.02,452557,0
+SPHY.US,D,20230801,000000,22.82,22.83,22.71,22.76,14298311,0
+SPHY.US,D,20230802,000000,22.7,22.7,22.6,22.68,2435276,0
+SPHY.US,D,20230803,000000,22.61,22.64,22.56,22.6,963249,0
+SPHY.US,D,20230804,000000,22.7,22.8,22.6689,22.72,2225354,0
+SPHY.US,D,20230807,000000,22.8,22.8,22.7,22.78,1308210,0
+SPHY.US,D,20230808,000000,22.78,22.83,22.72,22.82,4674080,0
+SPHY.US,D,20230809,000000,22.81,22.82,22.76,22.8,1463305,0
+SPHY.US,D,20230810,000000,22.88,22.9,22.725,22.8,920217,0
+SPHY.US,D,20230811,000000,22.73,22.75,22.7,22.72,1599754,0
+SPHY.US,D,20230814,000000,22.71,22.7769,22.67,22.75,942388,0
+SPHY.US,D,20230815,000000,22.74,22.745,22.68,22.69,1147460,0
+SPHY.US,D,20230816,000000,22.7,22.7399,22.625,22.65,1518818,0
+SPHY.US,D,20230817,000000,22.68,22.68,22.485,22.52,1538901,0
+SPHY.US,D,20230818,000000,22.49,22.6199,22.4801,22.57,3688625,0
+SPHY.US,D,20230821,000000,22.58,22.58,22.48,22.56,1259924,0
+SPHY.US,D,20230822,000000,22.64,22.64,22.54,22.57,962796,0
+SPHY.US,D,20230823,000000,22.65,22.77,22.63,22.74,1264484,0
+SPHY.US,D,20230824,000000,22.75,22.75,22.59,22.6,1221418,0
+SPHY.US,D,20230825,000000,22.6,22.7193,22.585,22.69,954097,0
+SPHY.US,D,20230828,000000,22.75,22.78,22.71,22.78,696299,0
+SPHY.US,D,20230829,000000,22.77,22.92,22.7413,22.92,3326050,0
+SPHY.US,D,20230830,000000,22.92,22.95,22.9,22.92,2891297,0
+SPHY.US,D,20230831,000000,22.91,22.9299,22.86,22.92,779226,0
+SPHY.US,D,20230901,000000,22.85,22.86,22.7401,22.83,1648384,0
+SPHY.US,D,20230905,000000,22.82,22.82,22.66,22.68,2442028,0
+SPHY.US,D,20230906,000000,22.68,22.68,22.5834,22.63,1280470,0
+SPHY.US,D,20230907,000000,22.6,22.7,22.59,22.7,815467,0
+SPHY.US,D,20230908,000000,22.71,22.7498,22.66,22.67,878201,0
+SPHY.US,D,20230911,000000,22.72,22.72,22.66,22.7,1115438,0
+SPHY.US,D,20230912,000000,22.71,22.717,22.67,22.69,695958,0
+SPHY.US,D,20230913,000000,22.7,22.76,22.7,22.75,922317,0
+SPHY.US,D,20230914,000000,22.79,22.79,22.7301,22.78,935189,0
+SPHY.US,D,20230915,000000,22.74,22.7499,22.69,22.7,438447,0
+SPHY.US,D,20230918,000000,22.69,22.73,22.685,22.71,582914,0
+SPHY.US,D,20230919,000000,22.7,22.7,22.6301,22.67,686783,0
+SPHY.US,D,20230920,000000,22.71,22.73,22.63,22.64,552233,0
+SPHY.US,D,20230921,000000,22.56,22.58,22.47,22.49,3261365,0
+SPHY.US,D,20230922,000000,22.54,22.58,22.49,22.49,3606096,0
+SPHY.US,D,20230925,000000,22.48,22.51,22.44,22.47,707654,0
+SPHY.US,D,20230926,000000,22.46,22.48,22.35,22.38,2143506,0
+SPHY.US,D,20230927,000000,22.46,22.46,22.3,22.36,966205,0
+SPHY.US,D,20230928,000000,22.33,22.45,22.295,22.45,5309166,0
+SPHY.US,D,20230929,000000,22.53,22.54,22.41,22.42,2261235,0
+SPHY.US,D,20231002,000000,22.23,22.24,22.1013,22.13,903585,0
+SPHY.US,D,20231003,000000,22.07,22.11,21.91,21.94,1460868,0
+SPHY.US,D,20231004,000000,22,22.05,21.91,22.03,2408933,0
+SPHY.US,D,20231005,000000,22.01,22.06,21.99,22.03,857539,0
+SPHY.US,D,20231006,000000,21.94,22.09,21.9,22.06,1009407,0
+SPHY.US,D,20231009,000000,22.11,22.22,22.0708,22.22,2104144,0
+SPHY.US,D,20231010,000000,22.19,22.265,22.14,22.23,951582,0
+SPHY.US,D,20231011,000000,22.28,22.2999,22.13,22.22,1049965,0
+SPHY.US,D,20231012,000000,22.22,22.22,22.0604,22.11,18633070,0
+SPHY.US,D,20231013,000000,22.19,22.235,22.09,22.11,1820216,0
+SPHY.US,D,20231016,000000,22.12,22.1469,22.08,22.11,808123,0
+SPHY.US,D,20231017,000000,22.04,22.07,21.97,22.01,3155176,0
+SPHY.US,D,20231018,000000,21.99,22.0199,21.9,21.91,1161221,0
+SPHY.US,D,20231019,000000,21.91,21.98,21.84,21.84,3779656,0
+SPHY.US,D,20231020,000000,21.85,21.91,21.835,21.88,1031049,0
+SPHY.US,D,20231023,000000,21.83,22,21.8001,21.95,1086650,0
+SPHY.US,D,20231024,000000,22,22.05,21.96,22.05,1011111,0
+SPHY.US,D,20231025,000000,22.02,22.02,21.91,21.94,1057053,0
+SPHY.US,D,20231026,000000,21.93,22.0398,21.9,22.01,1297709,0
+SPHY.US,D,20231027,000000,22.05,22.08,21.93,21.99,959675,0
+SPHY.US,D,20231030,000000,22,22.02,21.95,21.99,760839,0
+SPHY.US,D,20231031,000000,22.02,22.1,22.01,22.07,1008948,0
+SPHY.US,D,20231101,000000,21.98,22.1,21.95,22.1,1129895,0
+SPHY.US,D,20231102,000000,22.21,22.34,22.21,22.33,1675639,0
+SPHY.US,D,20231103,000000,22.51,22.59,22.42,22.57,2879219,0
+SPHY.US,D,20231106,000000,22.56,22.57,22.43,22.47,2712270,0
+SPHY.US,D,20231107,000000,22.47,22.525,22.4,22.49,4087164,0
+SPHY.US,D,20231108,000000,22.49,22.5,22.45,22.48,1665967,0
+SPHY.US,D,20231109,000000,22.5,22.5,22.33,22.34,831938,0
+SPHY.US,D,20231110,000000,22.41,22.45,22.375,22.45,570559,0
+SPHY.US,D,20231113,000000,22.4,22.4301,22.3706,22.42,665532,0
+SPHY.US,D,20231114,000000,22.64,22.69,22.61,22.65,1442426,0
+SPHY.US,D,20231115,000000,22.66,22.66,22.5501,22.59,738213,0
+SPHY.US,D,20231116,000000,22.61,22.6281,22.55,22.6,985780,0
+SPHY.US,D,20231117,000000,22.6,22.64,22.56,22.63,9483087,0
+SPHY.US,D,20231120,000000,22.65,22.7,22.63,22.67,873240,0
+SPHY.US,D,20231121,000000,22.67,22.7,22.64,22.69,863983,0
+SPHY.US,D,20231122,000000,22.71,22.76,22.68,22.75,2073786,0
+SPHY.US,D,20231124,000000,22.75,22.75,22.71,22.73,434104,0
+SPHY.US,D,20231127,000000,22.74,22.79,22.715,22.77,1052868,0
+SPHY.US,D,20231128,000000,22.75,22.87,22.75,22.86,5816321,0
+SPHY.US,D,20231129,000000,22.94,23.015,22.94,22.99,941374,0
+SPHY.US,D,20231130,000000,22.99,23.0199,22.86,22.91,980917,0
+SPHY.US,D,20231201,000000,22.77,22.95,22.725,22.94,2078223,0
+SPHY.US,D,20231204,000000,22.88,22.925,22.844,22.92,1554214,0
+SPHY.US,D,20231205,000000,22.91,22.95,22.88,22.94,822116,0
+SPHY.US,D,20231206,000000,22.99,22.99,22.92,22.94,1205891,0
+SPHY.US,D,20231207,000000,22.98,22.9999,22.94,22.97,1565803,0
+SPHY.US,D,20231208,000000,22.94,22.95,22.88,22.92,741693,0
+SPHY.US,D,20231211,000000,22.93,22.93,22.87,22.93,1520679,0
+SPHY.US,D,20231212,000000,22.94,22.99,22.8702,22.98,1346181,0
+SPHY.US,D,20231213,000000,23.03,23.32,23,23.32,1284533,0
+SPHY.US,D,20231214,000000,23.46,23.49,23.3701,23.41,1792602,0
+SPHY.US,D,20231215,000000,23.42,23.42,23.32,23.38,1365540,0
+SPHY.US,D,20231218,000000,23.31,23.31,23.17,23.23,1016857,0
+SPHY.US,D,20231219,000000,23.29,23.34,23.2763,23.32,1195000,0
+SPHY.US,D,20231220,000000,23.38,23.41,23.31,23.34,946862,0
+SPHY.US,D,20231221,000000,23.43,23.4394,23.35,23.43,2684093,0
+SPHY.US,D,20231222,000000,23.48,23.4888,23.39,23.41,3045789,0
+SPHY.US,D,20231226,000000,23.41,23.4499,23.4001,23.44,1332454,0
+SPHY.US,D,20231227,000000,23.49,23.57,23.43,23.52,987671,0
+SPHY.US,D,20231228,000000,23.53,23.53,23.41,23.44,893867,0
+SPHY.US,D,20231229,000000,23.44,23.5,23.36,23.38,1098494,0
+SPHY.US,D,20240102,000000,23.29,23.33,23.26,23.32,2482743,0
+SPHY.US,D,20240103,000000,23.2,23.2899,23.1324,23.24,1571348,0
+SPHY.US,D,20240104,000000,23.21,23.23,23.15,23.16,1127224,0
+SPHY.US,D,20240105,000000,23.14,23.26,23.14,23.16,823273,0
+SPHY.US,D,20240108,000000,23.2,23.29,23.1819,23.29,2524230,0
+SPHY.US,D,20240109,000000,23.26,23.35,23.23,23.34,1012290,0
+SPHY.US,D,20240110,000000,23.38,23.3999,23.34,23.38,4433335,0
+SPHY.US,D,20240111,000000,23.39,23.43,23.315,23.43,2158942,0
+SPHY.US,D,20240112,000000,23.5,23.515,23.44,23.48,1256557,0
+SPHY.US,D,20240116,000000,23.42,23.43,23.31,23.32,1273412,0
+SPHY.US,D,20240117,000000,23.3,23.3,23.2,23.25,1141562,0
+SPHY.US,D,20240118,000000,23.29,23.3,23.24,23.3,975461,0
+SPHY.US,D,20240119,000000,23.31,23.32,23.22,23.32,1249404,0
+SPHY.US,D,20240122,000000,23.37,23.41,23.3301,23.35,1166625,0
+SPHY.US,D,20240123,000000,23.36,23.36,23.3,23.35,2487347,0
+SPHY.US,D,20240124,000000,23.42,23.42,23.3,23.33,1444664,0
+SPHY.US,D,20240125,000000,23.4,23.5,23.37,23.5,1084872,0
+SPHY.US,D,20240126,000000,23.49,23.51,23.46,23.46,1076667,0
+SPHY.US,D,20240129,000000,23.49,23.52,23.45,23.52,1561361,0
+SPHY.US,D,20240130,000000,23.53,23.54,23.43,23.5,2071474,0
+SPHY.US,D,20240131,000000,23.53,23.57,23.44,23.46,3602913,0
+SPHY.US,D,20240201,000000,23.39,23.42,23.285,23.41,3698858,0
+SPHY.US,D,20240202,000000,23.27,23.34,23.2601,23.29,5073828,0
+SPHY.US,D,20240205,000000,23.26,23.26,23.15,23.21,1897992,0
+SPHY.US,D,20240206,000000,23.26,23.318,23.22,23.31,1306478,0
+SPHY.US,D,20240207,000000,23.34,23.34,23.26,23.33,6179032,0
+SPHY.US,D,20240208,000000,23.32,23.34,23.2801,23.32,1880125,0
+SPHY.US,D,20240209,000000,23.34,23.37,23.293,23.36,1302732,0
+SPHY.US,D,20240212,000000,23.39,23.39,23.29,23.32,1996145,0
+SPHY.US,D,20240213,000000,23.18,23.1999,23.08,23.14,7774691,0
+SPHY.US,D,20240214,000000,23.21,23.255,23.1719,23.24,2266848,0
+SPHY.US,D,20240215,000000,23.3,23.3197,23.23,23.31,1253171,0
+SPHY.US,D,20240216,000000,23.25,23.29,23.21,23.29,9438026,0
+SPHY.US,D,20240220,000000,23.25,23.31,23.2245,23.3,6878202,0
+SPHY.US,D,20240221,000000,23.3,23.306,23.2129,23.27,2388311,0
+SPHY.US,D,20240222,000000,23.36,23.365,23.29,23.34,2534883,0
+SPHY.US,D,20240223,000000,23.38,23.39,23.34,23.37,1772617,0
+SPHY.US,D,20240226,000000,23.39,23.39,23.28,23.3,2972302,0
+SPHY.US,D,20240227,000000,23.34,23.34,23.27,23.31,1383607,0
+SPHY.US,D,20240228,000000,23.33,23.35,23.29,23.33,1414994,0
+SPHY.US,D,20240229,000000,23.38,23.39,23.32,23.33,3727167,0
+SPHY.US,D,20240301,000000,23.23,23.29,23.18,23.29,1946073,0
+SPHY.US,D,20240304,000000,23.29,23.3085,23.24,23.3,2344467,0
+SPHY.US,D,20240305,000000,23.31,23.33,23.24,23.28,1968246,0
+SPHY.US,D,20240306,000000,23.32,23.345,23.29,23.3,1731731,0
+SPHY.US,D,20240307,000000,23.37,23.38,23.32,23.34,2448610,0
+SPHY.US,D,20240308,000000,23.37,23.45,23.34,23.35,5724263,0
+SPHY.US,D,20240311,000000,23.33,23.355,23.31,23.34,1515843,0
+SPHY.US,D,20240312,000000,23.38,23.39,23.31,23.35,5798919,0
+SPHY.US,D,20240313,000000,23.37,23.425,23.35,23.37,1310822,0
+SPHY.US,D,20240314,000000,23.41,23.41,23.26,23.28,1764859,0
+SPHY.US,D,20240315,000000,23.27,23.31,23.23,23.28,2840916,0
+SPHY.US,D,20240318,000000,23.35,23.36,23.29,23.33,1904725,0
+SPHY.US,D,20240319,000000,23.36,23.42,23.3201,23.42,1517003,0
+SPHY.US,D,20240320,000000,23.4,23.4999,23.37,23.49,1125539,0
+SPHY.US,D,20240321,000000,23.53,23.53,23.44,23.48,1894347,0
+SPHY.US,D,20240322,000000,23.5,23.52,23.44,23.47,1151598,0
+SPHY.US,D,20240325,000000,23.43,23.45,23.41,23.44,1487681,0
+SPHY.US,D,20240326,000000,23.48,23.48,23.39,23.39,1965725,0
+SPHY.US,D,20240327,000000,23.45,23.51,23.42,23.51,2466354,0
+SPHY.US,D,20240328,000000,23.52,23.53,23.4501,23.46,3130139,0
+SPHY.US,D,20240401,000000,23.34,23.34,23.2,23.23,2019298,0
+SPHY.US,D,20240402,000000,23.16,23.2,23.14,23.19,2958658,0
+SPHY.US,D,20240403,000000,23.15,23.2,23.14,23.2,2716666,0
+SPHY.US,D,20240404,000000,23.25,23.2698,23.14,23.17,1307698,0
+SPHY.US,D,20240405,000000,23.17,23.19,23.15,23.16,3728806,0
+SPHY.US,D,20240408,000000,23.18,23.22,23.15,23.2,2875505,0
+SPHY.US,D,20240409,000000,23.26,23.28,23.22,23.27,1733160,0
+SPHY.US,D,20240410,000000,23.15,23.15,23.01,23.07,2027532,0
+SPHY.US,D,20240411,000000,23.09,23.09,23,23.04,5882559,0
+SPHY.US,D,20240412,000000,23.07,23.07,23.01,23.05,11195387,0
+SPHY.US,D,20240415,000000,23.05,23.0699,22.89,22.91,5873734,0
+SPHY.US,D,20240416,000000,22.94,22.94,22.82,22.82,4420410,0
+SPHY.US,D,20240417,000000,22.91,22.95,22.86,22.88,6964404,0
+SPHY.US,D,20240418,000000,22.9,22.92,22.84,22.9,11187350,0
+SPHY.US,D,20240419,000000,22.95,22.97,22.91,22.94,2689482,0
+SPHY.US,D,20240422,000000,23.02,23.055,22.97,23.05,1595171,0
+SPHY.US,D,20240423,000000,23.09,23.155,23.05,23.13,1717956,0
+SPHY.US,D,20240424,000000,23.14,23.14,23.03,23.09,1617774,0
+SPHY.US,D,20240425,000000,23,23.05,22.91,23.05,1696927,0
+SPHY.US,D,20240426,000000,23.09,23.12,23.05,23.11,1376026,0
+SPHY.US,D,20240429,000000,23.14,23.19,23.12,23.17,4121849,0
+SPHY.US,D,20240430,000000,23.13,23.17,23.03,23.05,2340010,0
+SPHY.US,D,20240501,000000,22.9,23.09,22.88,23,2966394,0
+SPHY.US,D,20240502,000000,23.06,23.12,22.9925,23.12,4610249,0
+SPHY.US,D,20240503,000000,23.25,23.2799,23.17,23.21,2176612,0
+SPHY.US,D,20240506,000000,23.23,23.25,23.22,23.24,7803990,0
+SPHY.US,D,20240507,000000,23.28,23.28,23.2,23.24,15259877,0
+SPHY.US,D,20240508,000000,23.21,23.21,23.175,23.2,1702740,0
+SPHY.US,D,20240509,000000,23.2,23.23,23.17,23.22,2433460,0
+SPHY.US,D,20240510,000000,23.21,23.23,23.14,23.17,1514899,0
+SPHY.US,D,20240513,000000,23.23,23.23,23.15,23.17,1038945,0
+SPHY.US,D,20240514,000000,23.19,23.21,23.17,23.21,1558854,0
+SPHY.US,D,20240515,000000,23.28,23.33,23.25,23.32,1265731,0
+SPHY.US,D,20240516,000000,23.33,23.33,23.26,23.27,1838898,0
+SPHY.US,D,20240517,000000,23.29,23.29,23.25,23.28,1714657,0
+SPHY.US,D,20240520,000000,23.28,23.29,23.26,23.28,1092291,0
+SPHY.US,D,20240521,000000,23.29,23.32,23.27,23.28,1508671,0
+SPHY.US,D,20240522,000000,23.27,23.27,23.2,23.23,3225653,0
+SPHY.US,D,20240523,000000,23.28,23.28,23.15,23.17,4923919,0
+SPHY.US,D,20240524,000000,23.2,23.245,23.164,23.24,1101300,0
+SPHY.US,D,20240528,000000,23.29,23.29,23.15,23.16,1982446,0
+SPHY.US,D,20240529,000000,23.13,23.13,23.07,23.1,1433498,0
+SPHY.US,D,20240530,000000,23.1,23.18,23.1,23.17,1737721,0
+SPHY.US,D,20240531,000000,23.19,23.26,23.19,23.26,1409636,0
+SPHY.US,D,20240603,000000,23.21,23.21,23.11,23.15,995184,0
+SPHY.US,D,20240604,000000,23.15,23.195,23.15,23.16,5042934,0
+SPHY.US,D,20240605,000000,23.21,23.24,23.17,23.23,1762285,0
+SPHY.US,D,20240606,000000,23.23,23.23,23.18,23.2,2338898,0
+SPHY.US,D,20240607,000000,23.2,23.2,23.11,23.13,1792679,0
+SPHY.US,D,20240610,000000,23.12,23.165,23.1,23.16,782289,0
+SPHY.US,D,20240611,000000,23.15,23.19,23.13,23.19,1452701,0
+SPHY.US,D,20240612,000000,23.36,23.36,23.26,23.27,2015031,0
+SPHY.US,D,20240613,000000,23.34,23.34,23.24,23.28,1353189,0
+SPHY.US,D,20240614,000000,23.21,23.2599,23.16,23.19,1088284,0
+SPHY.US,D,20240617,000000,23.17,23.23,23.14,23.22,1294338,0
+SPHY.US,D,20240618,000000,23.24,23.29,23.23,23.28,1530839,0
+SPHY.US,D,20240620,000000,23.3,23.3,23.21,23.27,1999387,0
+SPHY.US,D,20240621,000000,23.27,23.3,23.2431,23.29,1567331,0
+SPHY.US,D,20240624,000000,23.29,23.33,23.26,23.26,26265744,0
+SPHY.US,D,20240625,000000,23.29,23.31,23.26,23.3,1462061,0
+SPHY.US,D,20240626,000000,23.27,23.27,23.23,23.26,4401582,0
+SPHY.US,D,20240627,000000,23.25,23.28,23.232,23.27,1402324,0
+SPHY.US,D,20240628,000000,23.3,23.34,23.22,23.23,3032034,0
+SPHY.US,D,20240701,000000,23.11,23.14,23.04,23.04,5978191,0
+SPHY.US,D,20240702,000000,23.08,23.13,23.05,23.13,2210247,0
+SPHY.US,D,20240703,000000,23.15,23.19,23.13,23.19,1514851,0
+SPHY.US,D,20240705,000000,23.23,23.27,23.2103,23.27,2032066,0
+SPHY.US,D,20240708,000000,23.26,23.28,23.22,23.25,1438468,0
+SPHY.US,D,20240709,000000,23.26,23.26,23.21,23.24,1964530,0
+SPHY.US,D,20240710,000000,23.26,23.3,23.25,23.28,1259716,0
+SPHY.US,D,20240711,000000,23.36,23.6,23.34,23.35,1957732,0
+SPHY.US,D,20240712,000000,23.38,23.4399,23.36,23.43,1174994,0
+SPHY.US,D,20240715,000000,23.45,23.45,23.39,23.43,1414183,0
+SPHY.US,D,20240716,000000,23.45,23.54,23.425,23.52,5987871,0
+SPHY.US,D,20240717,000000,23.45,23.51,23.44,23.5,1792067,0
+SPHY.US,D,20240718,000000,23.5,23.52,23.43,23.45,2621592,0
+SPHY.US,D,20240719,000000,23.46,23.46,23.41,23.44,1070923,0
+SPHY.US,D,20240722,000000,23.52,23.53,23.46,23.53,8966051,0
+SPHY.US,D,20240723,000000,23.52,23.5599,23.51,23.52,2124350,0
+SPHY.US,D,20240724,000000,23.5,23.53,23.44,23.45,1604996,0
+SPHY.US,D,20240725,000000,23.46,23.5299,23.44,23.46,1901238,0
+SPHY.US,D,20240726,000000,23.53,23.54,23.5,23.52,1913951,0
+SPHY.US,D,20240729,000000,23.58,23.58,23.47,23.49,1491156,0
+SPHY.US,D,20240730,000000,23.54,23.54,23.46,23.5,2590433,0
+SPHY.US,D,20240731,000000,23.57,23.6,23.53,23.59,3371421,0
+SPHY.US,D,20240801,000000,23.5,23.5,23.38,23.4,2348383,0
+SPHY.US,D,20240802,000000,23.4,23.41,23.3,23.33,4798881,0
+SPHY.US,D,20240805,000000,23.17,23.25,23.01,23.18,6718243,0
+SPHY.US,D,20240806,000000,23.3,23.36,23.17,23.27,5653963,0
+SPHY.US,D,20240807,000000,23.41,23.41,23.29,23.29,4580116,0
+SPHY.US,D,20240808,000000,23.34,23.4,23.33,23.39,4148735,0
+SPHY.US,D,20240809,000000,23.44,23.44,23.36,23.39,3176447,0
+SPHY.US,D,20240812,000000,23.43,23.43,23.3703,23.4,2119342,0
+SPHY.US,D,20240813,000000,23.45,23.51,23.4289,23.5,4060279,0
+SPHY.US,D,20240814,000000,23.5,23.5699,23.485,23.53,6576011,0
+SPHY.US,D,20240815,000000,23.58,23.58,23.53,23.57,2348277,0
+SPHY.US,D,20240816,000000,23.6,23.65,23.56,23.64,2644852,0
+SPHY.US,D,20240819,000000,23.64,23.69,23.625,23.69,2874229,0
+SPHY.US,D,20240820,000000,23.7,23.75,23.62,23.67,4011805,0
+SPHY.US,D,20240821,000000,23.7,23.73,23.674,23.72,3222732,0
+SPHY.US,D,20240822,000000,23.74,23.74,23.66,23.69,3301637,0
+SPHY.US,D,20240823,000000,23.73,23.82,23.715,23.81,6487095,0
+SPHY.US,D,20240826,000000,23.88,23.91,23.77,23.78,2844480,0
+SPHY.US,D,20240827,000000,23.77,23.8,23.74,23.78,5645249,0
+SPHY.US,D,20240828,000000,23.79,23.79,23.75,23.76,2200443,0
+SPHY.US,D,20240829,000000,23.79,23.8,23.77,23.8,3132049,0
+SPHY.US,D,20240830,000000,23.84,23.84,23.78,23.8,1808156,0
+SPHY.US,D,20240903,000000,23.64,23.65,23.55,23.57,2650006,0
+SPHY.US,D,20240904,000000,23.57,23.6899,23.561,23.67,2907341,0
+SPHY.US,D,20240905,000000,23.69,23.75,23.69,23.74,10278071,0
+SPHY.US,D,20240906,000000,23.78,23.78,23.6516,23.7,3302480,0
+SPHY.US,D,20240909,000000,23.71,23.77,23.7,23.76,2127165,0
+SPHY.US,D,20240910,000000,23.79,23.79,23.69,23.71,2145018,0
+SPHY.US,D,20240911,000000,23.75,23.76,23.655,23.76,2158892,0
+SPHY.US,D,20240912,000000,23.76,23.8,23.73,23.78,4714614,0
+SPHY.US,D,20240913,000000,23.82,23.86,23.81,23.83,2893551,0
+SPHY.US,D,20240916,000000,23.88,23.92,23.8305,23.9,2634544,0
+SPHY.US,D,20240917,000000,23.95,23.95,23.8817,23.91,2920724,0
+SPHY.US,D,20240918,000000,23.93,24.03,23.89,23.93,3366712,0
+SPHY.US,D,20240919,000000,24.06,24.06,23.975,24,2280408,0
+SPHY.US,D,20240920,000000,24.01,24.02,23.945,24.01,2150159,0
+SPHY.US,D,20240923,000000,24.01,24.015,23.96,23.97,27286793,0
+SPHY.US,D,20240924,000000,24,24.016,23.95,23.98,3428989,0
+SPHY.US,D,20240925,000000,23.99,23.99,23.96,23.97,2598113,0
+SPHY.US,D,20240926,000000,24.01,24.01,23.9599,23.98,3642068,0
+SPHY.US,D,20240927,000000,24.02,24.07,24.002,24.07,25129667,0
+SPHY.US,D,20240930,000000,24.05,24.06,24,24.05,5414453,0
+SPHY.US,D,20241001,000000,23.92,23.92,23.86,23.88,5186417,0
+SPHY.US,D,20241002,000000,23.87,23.88,23.83,23.87,2725746,0
+SPHY.US,D,20241003,000000,23.86,23.8699,23.81,23.84,4490144,0
+SPHY.US,D,20241004,000000,23.88,23.88,23.79,23.82,11016041,0
+SPHY.US,D,20241007,000000,23.82,23.82,23.7,23.72,7825361,0
+SPHY.US,D,20241008,000000,23.76,23.76,23.72,23.76,1692118,0
+SPHY.US,D,20241009,000000,23.77,23.77,23.73,23.75,2520801,0
+SPHY.US,D,20241010,000000,23.75,23.75,23.7,23.75,2218496,0
+SPHY.US,D,20241011,000000,23.76,23.8,23.74,23.79,1472683,0
+SPHY.US,D,20241014,000000,23.8,23.82,23.75,23.82,1693210,0
+SPHY.US,D,20241015,000000,23.83,23.848,23.79,23.79,9609776,0
+SPHY.US,D,20241016,000000,23.84,23.87,23.8202,23.86,3456600,0
+SPHY.US,D,20241017,000000,23.9,23.9,23.77,23.81,6318642,0
+SPHY.US,D,20241018,000000,23.85,23.87,23.82,23.86,3381993,0
+SPHY.US,D,20241021,000000,23.85,23.85,23.75,23.78,4340310,0
+SPHY.US,D,20241022,000000,23.78,23.78,23.72,23.75,4569062,0
+SPHY.US,D,20241023,000000,23.72,23.72,23.65,23.68,6941297,0
+SPHY.US,D,20241024,000000,23.74,23.76,23.7,23.73,4040275,0
+SPHY.US,D,20241025,000000,23.78,23.79,23.7,23.7,2785421,0
+SPHY.US,D,20241028,000000,23.74,23.79,23.74,23.77,3340923,0
+SPHY.US,D,20241029,000000,23.77,23.78,23.7,23.78,3348105,0
+SPHY.US,D,20241030,000000,23.8,23.82,23.73,23.74,5311607,0
+SPHY.US,D,20241031,000000,23.73,23.74,23.68,23.68,5208797,0
+SPHY.US,D,20241101,000000,23.63,23.63,23.52,23.52,12407964,0
+SPHY.US,D,20241104,000000,23.63,23.63,23.57,23.58,3903748,0
+SPHY.US,D,20241105,000000,23.61,23.66,23.595,23.66,2184349,0
+SPHY.US,D,20241106,000000,23.75,23.75,23.63,23.71,6173524,0
+SPHY.US,D,20241107,000000,23.73,23.81,23.6928,23.79,5084580,0
+SPHY.US,D,20241108,000000,23.83,23.86,23.81,23.86,6741030,0
+SPHY.US,D,20241111,000000,23.86,23.87,23.82,23.84,1653110,0
+SPHY.US,D,20241112,000000,23.83,23.86,23.71,23.74,4692091,0
+SPHY.US,D,20241113,000000,23.7799,23.78,23.73,23.75,4001763,0
+SPHY.US,D,20241114,000000,23.77,23.78,23.695,23.71,4070638,0
+SPHY.US,D,20241115,000000,23.7,23.71,23.64,23.71,4517419,0
+SPHY.US,D,20241118,000000,23.71,23.74,23.68,23.73,3866105,0
+SPHY.US,D,20241119,000000,23.71,23.78,23.71,23.77,1709497,0
+SPHY.US,D,20241120,000000,23.77,23.78,23.73,23.76,2412663,0
+SPHY.US,D,20241121,000000,23.7899,23.81,23.75,23.76,5648306,0
+SPHY.US,D,20241122,000000,23.78,23.7998,23.75,23.77,8761282,0
+SPHY.US,D,20241125,000000,23.85,23.8699,23.83,23.85,4711613,0
+SPHY.US,D,20241126,000000,23.85,23.85,23.78,23.81,5743624,0
+SPHY.US,D,20241127,000000,23.84,23.88,23.8299,23.88,2303190,0
+SPHY.US,D,20241129,000000,23.88,23.94,23.87,23.93,1977821,0
+SPHY.US,D,20241202,000000,23.78,23.8,23.74,23.8,10635914,0
+SPHY.US,D,20241203,000000,23.79,23.8068,23.76,23.77,2057745,0
+SPHY.US,D,20241204,000000,23.78,23.83,23.7701,23.83,3816112,0
+SPHY.US,D,20241205,000000,23.82,23.83,23.795,23.81,2239628,0
+SPHY.US,D,20241206,000000,23.9,23.9,23.82,23.83,3338875,0
+SPHY.US,D,20241209,000000,23.86,23.88,23.81,23.81,2915276,0
+SPHY.US,D,20241210,000000,23.86,23.87,23.8,23.83,3155468,0
+SPHY.US,D,20241211,000000,23.85,23.87,23.82,23.83,7112299,0
+SPHY.US,D,20241212,000000,23.825,23.8299,23.78,23.78,11534166,0
+SPHY.US,D,20241213,000000,23.8,23.81,23.7,23.71,4550705,0
+SPHY.US,D,20241216,000000,23.775,23.775,23.725,23.75,8296556,0
+SPHY.US,D,20241217,000000,23.72,23.74,23.7,23.71,3272615,0
+SPHY.US,D,20241218,000000,23.7199,23.73,23.46,23.47,3890356,0
+SPHY.US,D,20241219,000000,23.411,23.42,23.28,23.29,10997977,0
+SPHY.US,D,20241220,000000,23.29,23.46,23.29,23.43,3845203,0
+SPHY.US,D,20241223,000000,23.4583,23.48,23.38,23.39,1584946,0
+SPHY.US,D,20241224,000000,23.4,23.46,23.38,23.46,1158007,0
+SPHY.US,D,20241226,000000,23.44,23.52,23.41,23.52,1916276,0
+SPHY.US,D,20241227,000000,23.45,23.52,23.43,23.45,1309522,0
+SPHY.US,D,20241230,000000,23.45,23.49,23.42,23.47,2388149,0
+SPHY.US,D,20241231,000000,23.5,23.53,23.4428,23.47,2396369,0
+SPHY.US,D,20250102,000000,23.54,23.56,23.48,23.53,2808950,0
+SPHY.US,D,20250103,000000,23.57,23.59,23.55,23.57,3142986,0
+SPHY.US,D,20250106,000000,23.6,23.6299,23.58,23.61,4336932,0
+SPHY.US,D,20250107,000000,23.62,23.64,23.515,23.54,5366737,0
+SPHY.US,D,20250108,000000,23.52,23.56,23.505,23.55,6210135,0
+SPHY.US,D,20250110,000000,23.48,23.5,23.42,23.43,3486507,0
+SPHY.US,D,20250113,000000,23.41,23.44,23.38,23.43,6681645,0
+SPHY.US,D,20250114,000000,23.47,23.5,23.43,23.46,8383301,0
+SPHY.US,D,20250115,000000,23.59,23.655,23.54,23.65,2951496,0
+SPHY.US,D,20250116,000000,23.63,23.695,23.605,23.68,13893775,0
+SPHY.US,D,20250117,000000,23.72,23.725,23.685,23.72,6657855,0
+SPHY.US,D,20250121,000000,23.76,23.78,23.75,23.77,5114264,0
+SPHY.US,D,20250122,000000,23.7981,23.7981,23.72,23.74,4849179,0
+SPHY.US,D,20250123,000000,23.75,23.77,23.7002,23.77,2404001,0
+SPHY.US,D,20250124,000000,23.8,23.82,23.765,23.8,2494044,0
+SPHY.US,D,20250127,000000,23.75,23.83,23.75,23.82,2431415,0
+SPHY.US,D,20250128,000000,23.82,23.83,23.77,23.81,2284343,0
+SPHY.US,D,20250129,000000,23.815,23.82,23.76,23.8,2905034,0
+SPHY.US,D,20250130,000000,23.83,23.86,23.8,23.83,2451995,0
+SPHY.US,D,20250131,000000,23.8595,23.87,23.7701,23.78,2292730,0
+SPHY.US,D,20250203,000000,23.55,23.64,23.55,23.61,5559547,0
+SPHY.US,D,20250204,000000,23.61,23.68,23.6,23.68,3446054,0
+SPHY.US,D,20250205,000000,23.71,23.76,23.69,23.74,3619672,0
+SPHY.US,D,20250206,000000,23.75,23.76,23.7,23.71,2842882,0
+SPHY.US,D,20250207,000000,23.71,23.71,23.63,23.65,3859628,0
+SPHY.US,D,20250210,000000,23.695,23.71,23.6701,23.69,2660709,0
+SPHY.US,D,20250211,000000,23.68,23.6899,23.654,23.67,2743208,0
+SPHY.US,D,20250212,000000,23.61,23.65,23.5862,23.62,5645391,0
+SPHY.US,D,20250213,000000,23.66,23.73,23.6425,23.73,4801703,0
+SPHY.US,D,20250214,000000,23.74,23.79,23.74,23.75,2267895,0
+SPHY.US,D,20250218,000000,23.77,23.77,23.72,23.74,4332520,0
+SPHY.US,D,20250219,000000,23.725,23.75,23.69,23.75,3052763,0
+SPHY.US,D,20250220,000000,23.75,23.77,23.73,23.77,3372264,0
+SPHY.US,D,20250221,000000,23.7799,23.79,23.725,23.74,4050331,0
+SPHY.US,D,20250224,000000,23.77,23.79,23.72,23.76,7152154,0
+SPHY.US,D,20250225,000000,23.81,23.82,23.78,23.8,6506874,0
+SPHY.US,D,20250226,000000,23.84,23.87,23.8101,23.84,2750932,0
+SPHY.US,D,20250227,000000,23.85,23.86,23.78,23.79,3741275,0
+SPHY.US,D,20250228,000000,23.83,23.86,23.8001,23.84,13906149,0
+SPHY.US,D,20250303,000000,23.703,23.71,23.63,23.66,4764491,0
+SPHY.US,D,20250304,000000,23.66,23.79,23.56,23.63,11743880,0
+SPHY.US,D,20250305,000000,23.65,23.67,23.6,23.65,5589238,0
+SPHY.US,D,20250306,000000,23.59,23.61,23.54,23.56,5750421,0
+SPHY.US,D,20250307,000000,23.58,23.62,23.56,23.61,5786209,0
+SPHY.US,D,20250310,000000,23.575,23.59,23.51,23.52,5810247,0
+SPHY.US,D,20250311,000000,23.53,23.54,23.4,23.42,11927561,0
+SPHY.US,D,20250312,000000,23.475,23.49,23.42,23.44,9806847,0
+SPHY.US,D,20250313,000000,23.44,23.47,23.3,23.32,34954650,0
+SPHY.US,D,20250314,000000,23.39,23.45,23.375,23.43,13587617,0
+SPHY.US,D,20250317,000000,23.4498,23.48,23.425,23.47,6663437,0
+SPHY.US,D,20250318,000000,23.45,23.47,23.42,23.44,3894103,0
+SPHY.US,D,20250319,000000,23.4986,23.61,23.4501,23.58,6440257,0
+SPHY.US,D,20250320,000000,23.63,23.63,23.5249,23.54,5007740,0
+SPHY.US,D,20250321,000000,23.535,23.54,23.47,23.51,3559933,0
+SPHY.US,D,20250324,000000,23.58,23.62,23.5604,23.6,6047154,0
+SPHY.US,D,20250325,000000,23.62,23.635,23.5734,23.59,2566328,0
+SPHY.US,D,20250326,000000,23.58,23.59,23.45,23.49,12034969,0
+SPHY.US,D,20250327,000000,23.47,23.5,23.43,23.43,5074461,0
+SPHY.US,D,20250328,000000,23.45,23.46,23.3549,23.41,5143295,0
+SPHY.US,D,20250331,000000,23.35,23.43,23.31,23.42,3206789,0
+SPHY.US,D,20250401,000000,23.3,23.3352,23.24,23.32,4372943,0
+SPHY.US,D,20250402,000000,23.3,23.3651,23.28,23.35,3277154,0
+SPHY.US,D,20250403,000000,23.11,23.185,23.02,23.05,9701400,0
+SPHY.US,D,20250404,000000,22.85,22.87,22.545,22.67,40338189,0
+SPHY.US,D,20250407,000000,22.33,22.92,22.31,22.54,17989674,0
+SPHY.US,D,20250408,000000,22.735,22.83,22.29,22.4,14255889,0
+SPHY.US,D,20250409,000000,22.25,23.025,22.21,22.98,12690584,0
+SPHY.US,D,20250410,000000,22.9,22.9,22.5143,22.62,6718723,0
+SPHY.US,D,20250411,000000,22.55,22.81,22.47,22.69,6170914,0
+SPHY.US,D,20250414,000000,22.895,22.9684,22.75,22.8,4603453,0
+SPHY.US,D,20250415,000000,22.85,22.915,22.84,22.85,4381379,0
+SPHY.US,D,20250416,000000,22.9,22.93,22.79,22.84,9393904,0
+SPHY.US,D,20250417,000000,22.92,23,22.92,22.99,4318518,0
+SPHY.US,D,20250421,000000,22.975,23,22.8001,22.85,4193784,0
+SPHY.US,D,20250422,000000,22.95,22.995,22.9086,22.95,5383604,0
+SPHY.US,D,20250423,000000,23.22,23.27,23.05,23.06,3951485,0
+SPHY.US,D,20250424,000000,23.14,23.28,23.13,23.26,2436844,0
+SPHY.US,D,20250425,000000,23.26,23.34,23.2345,23.31,2492551,0
+SPHY.US,D,20250428,000000,23.3107,23.325,23.23,23.3,4786791,0
+SPHY.US,D,20250429,000000,23.285,23.38,23.27,23.37,4303033,0
+SPHY.US,D,20250430,000000,23.37,23.37,23.2,23.25,8923512,0
+SPHY.US,D,20250501,000000,23.14,23.17,23.09,23.11,3630540,0
+SPHY.US,D,20250502,000000,23.18,23.1952,23.13,23.18,5099689,0
+SPHY.US,D,20250505,000000,23.15,23.205,23.14,23.16,2978191,0
+SPHY.US,D,20250506,000000,23.175,23.18,23.11,23.15,10486996,0
+SPHY.US,D,20250507,000000,23.2,23.2,23.12,23.17,2952765,0
+SPHY.US,D,20250508,000000,23.185,23.24,23.15,23.16,5371993,0
+SPHY.US,D,20250509,000000,23.1862,23.22,23.17,23.18,2657285,0
+SPHY.US,D,20250512,000000,23.38,23.43,23.33,23.42,13457429,0
+SPHY.US,D,20250513,000000,23.43,23.4852,23.415,23.46,3730800,0
+SPHY.US,D,20250514,000000,23.45,23.45,23.36,23.37,4866093,0
+SPHY.US,D,20250515,000000,23.37,23.43,23.351,23.43,3838621,0
+SPHY.US,D,20250516,000000,23.45,23.47,23.41,23.45,5169818,0
+SPHY.US,D,20250519,000000,23.3964,23.45,23.35,23.44,6150279,0
+SPHY.US,D,20250520,000000,23.4482,23.4482,23.39,23.43,5316472,0
+SPHY.US,D,20250521,000000,23.37,23.4,23.27,23.29,4872389,0
+SPHY.US,D,20250522,000000,23.3276,23.34,23.2623,23.33,3181078,0
+SPHY.US,D,20250523,000000,23.38,23.38,23.25,23.32,2613946,0
+SPHY.US,D,20250527,000000,23.42,23.47,23.3846,23.46,4586538,0
+SPHY.US,D,20250528,000000,23.47,23.47,23.41,23.45,7698448,0
+SPHY.US,D,20250529,000000,23.505,23.56,23.45,23.47,3243526,0
+SPHY.US,D,20250530,000000,23.47,23.505,23.45,23.5,6400831,0
+SPHY.US,D,20250602,000000,23.34,23.35,23.29,23.35,3297366,0
+SPHY.US,D,20250603,000000,23.3847,23.41,23.3599,23.4,2800256,0
+SPHY.US,D,20250604,000000,23.415,23.46,23.41,23.45,2912346,0
+SPHY.US,D,20250605,000000,23.45,23.46,23.38,23.4,3388784,0
+SPHY.US,D,20250606,000000,23.43,23.44,23.38,23.39,2250651,0
+SPHY.US,D,20250609,000000,23.41,23.44,23.4,23.43,4288357,0
+SPHY.US,D,20250610,000000,23.4495,23.48,23.415,23.47,3455970,0
+SPHY.US,D,20250611,000000,23.5,23.51,23.46,23.47,3382703,0
+SPHY.US,D,20250612,000000,23.516,23.516,23.46,23.49,2807584,0
+SPHY.US,D,20250613,000000,23.45,23.47,23.4138,23.43,2830813,0
+SPHY.US,D,20250616,000000,23.4865,23.5,23.47,23.48,3412077,0
+SPHY.US,D,20250617,000000,23.5,23.5,23.43,23.46,3562829,0
+SPHY.US,D,20250618,000000,23.465,23.525,23.4533,23.48,2312803,0
+SPHY.US,D,20250620,000000,23.52,23.57,23.49,23.56,3355128,0
+SPHY.US,D,20250623,000000,23.55,23.6,23.545,23.6,2228636,0
+SPHY.US,D,20250624,000000,23.61,23.68,23.61,23.67,3127251,0
+SPHY.US,D,20250625,000000,23.6779,23.6779,23.64,23.66,5034364,0
+SPHY.US,D,20250626,000000,23.6806,23.73,23.67,23.73,4365109,0
+SPHY.US,D,20250627,000000,23.731,23.75,23.6935,23.72,3367477,0
+SPHY.US,D,20250630,000000,23.76,23.8,23.74,23.8,10657810,0
+SPHY.US,D,20250701,000000,23.71,23.71,23.61,23.62,5186359,0
+SPHY.US,D,20250702,000000,23.635,23.68,23.6046,23.67,4183777,0
+SPHY.US,D,20250703,000000,23.68,23.7,23.66,23.69,3168758,0
+SPHY.US,D,20250707,000000,23.7,23.71,23.6,23.62,3809801,0
+SPHY.US,D,20250708,000000,23.65,23.65,23.57,23.57,5579482,0
+SPHY.US,D,20250709,000000,23.6278,23.65,23.6,23.64,2439269,0
+SPHY.US,D,20250710,000000,23.6597,23.66,23.62,23.64,2880953,0
+SPHY.US,D,20250711,000000,23.61,23.62,23.565,23.59,3633128,0
+SPHY.US,D,20250714,000000,23.5894,23.61,23.575,23.61,3802049,0
+SPHY.US,D,20250715,000000,23.6488,23.65,23.53,23.54,2973167,0
+SPHY.US,D,20250716,000000,23.59,23.61,23.5,23.6,5734736,0
+SPHY.US,D,20250717,000000,23.6,23.635,23.595,23.62,4860902,0
+SPHY.US,D,20250718,000000,23.65,23.67,23.63,23.67,7117491,0
+SPHY.US,D,20250721,000000,23.6801,23.72,23.68,23.69,2416665,0
+SPHY.US,D,20250722,000000,23.72,23.74,23.6828,23.73,4051234,0
+SPHY.US,D,20250723,000000,23.74,23.75,23.71,23.74,3216190,0
+SPHY.US,D,20250724,000000,23.73,23.74,23.71,23.71,2319566,0
+SPHY.US,D,20250725,000000,23.73,23.76,23.71,23.74,2703864,0
+SPHY.US,D,20250728,000000,23.75,23.75,23.72,23.73,2854341,0
+SPHY.US,D,20250729,000000,23.74,23.75,23.72,23.74,2560655,0
+SPHY.US,D,20250730,000000,23.72,23.739,23.66,23.7,2516944,0
+SPHY.US,D,20250731,000000,23.71,23.74,23.69,23.7,5286024,0
+SPHY.US,D,20250801,000000,23.58,23.59,23.52,23.55,6890800,0
+SPHY.US,D,20250804,000000,23.6,23.64,23.59,23.63,3239304,0
+SPHY.US,D,20250805,000000,23.64,23.64,23.6,23.64,5135101,0
+SPHY.US,D,20250806,000000,23.6585,23.67,23.61,23.65,3440190,0
+SPHY.US,D,20250807,000000,23.67,23.68,23.62,23.64,2634898,0
+SPHY.US,D,20250808,000000,23.65,23.66,23.63,23.64,2491945,0
+SPHY.US,D,20250811,000000,23.6496,23.67,23.63,23.63,4967417,0
+SPHY.US,D,20250812,000000,23.67,23.68,23.64,23.68,6414212,0
+SPHY.US,D,20250813,000000,23.7001,23.755,23.7001,23.74,3720825,0
+SPHY.US,D,20250814,000000,23.73,23.74,23.67,23.7,4921044,0
+SPHY.US,D,20250815,000000,23.7491,23.7491,23.68,23.69,3665769,0
+SPHY.US,D,20250818,000000,23.7,23.72,23.68,23.69,5569040,0
+SPHY.US,D,20250819,000000,23.72,23.72,23.67,23.69,8115134,0
+SPHY.US,D,20250820,000000,23.6898,23.69,23.66,23.68,2456497,0
+SPHY.US,D,20250821,000000,23.6598,23.66,23.62,23.64,2620369,0
+SPHY.US,D,20250822,000000,23.67,23.82,23.665,23.81,4936606,0
+SPHY.US,D,20250825,000000,23.81,23.82,23.78,23.79,2914009,0
+SPHY.US,D,20250826,000000,23.8,23.85,23.79,23.84,3142342,0
+SPHY.US,D,20250827,000000,23.8299,23.87,23.8238,23.87,3430072,0
+SPHY.US,D,20250828,000000,23.87,23.88,23.85,23.87,2999714,0
+SPHY.US,D,20250829,000000,23.88,23.88,23.83,23.84,3988898,0
+SPHY.US,D,20250902,000000,23.65,23.66,23.61,23.66,4387729,0
+SPHY.US,D,20250903,000000,23.68,23.73,23.67,23.73,3090059,0
+SPHY.US,D,20250904,000000,23.7499,23.8,23.73,23.79,5782604,0
+SPHY.US,D,20250905,000000,23.84,23.88,23.79,23.81,7569234,0
+SPHY.US,D,20250908,000000,23.8368,23.84,23.81,23.82,2300206,0
+SPHY.US,D,20250909,000000,23.815,23.83,23.7546,23.8,6446617,0
+SPHY.US,D,20250910,000000,23.81,23.84,23.79,23.81,3651830,0
+SPHY.US,D,20250911,000000,23.83,23.89,23.83,23.87,5028294,0
+SPHY.US,D,20250912,000000,23.8899,23.89,23.85,23.87,4089394,0
+SPHY.US,D,20250915,000000,23.9,23.93,23.89,23.93,2200686,0
+SPHY.US,D,20250916,000000,23.9314,23.945,23.9,23.92,2717700,0
+SPHY.US,D,20250917,000000,23.93,23.94,23.8401,23.89,2675254,0
+SPHY.US,D,20250918,000000,23.92,23.96,23.895,23.94,2545981,0
+SPHY.US,D,20250919,000000,23.95,23.97,23.93,23.96,2471205,0
+SPHY.US,D,20250922,000000,23.94,23.98,23.93,23.97,2652350,0
+SPHY.US,D,20250923,000000,23.99,23.99,23.94,23.96,2417043,0
+SPHY.US,D,20250924,000000,23.9689,23.97,23.92,23.94,3703189,0
+SPHY.US,D,20250925,000000,23.8899,23.9,23.86,23.88,5005945,0
+SPHY.US,D,20250926,000000,23.905,23.92,23.87,23.92,5225731,0
+SPHY.US,D,20250929,000000,23.94,23.9691,23.9263,23.95,5859745,0
+SPHY.US,D,20250930,000000,23.93,23.95,23.92,23.94,4543845,0
+SPHY.US,D,20251001,000000,23.8,23.84,23.79,23.84,4431378,0
+SPHY.US,D,20251002,000000,23.85,23.86,23.81,23.83,4128276,0
+SPHY.US,D,20251003,000000,23.83,23.84,23.8,23.81,3516417,0
+SPHY.US,D,20251006,000000,23.82,23.83,23.8,23.82,3648617,0
+SPHY.US,D,20251007,000000,23.82,23.83,23.79,23.8,4422800,0
+SPHY.US,D,20251008,000000,23.81,23.81,23.74,23.76,3392794,0
+SPHY.US,D,20251009,000000,23.75,23.75,23.65,23.68,4394398,0
+SPHY.US,D,20251010,000000,23.7,23.71,23.54,23.54,6527327,0
+SPHY.US,D,20251013,000000,23.63,23.69,23.6,23.69,2177488,0
+SPHY.US,D,20251014,000000,23.6,23.73,23.57,23.7,3471963,0
+SPHY.US,D,20251015,000000,23.75,23.8,23.735,23.79,4272635,0
+SPHY.US,D,20251016,000000,23.78,23.8,23.6958,23.73,7643562,0
+SPHY.US,D,20251017,000000,23.7,23.78,23.69,23.78,5240904,0
+SPHY.US,D,20251020,000000,23.7996,23.82,23.78,23.81,3920377,0
+SPHY.US,D,20251021,000000,23.81,23.83,23.77,23.8,3784632,0
+SPHY.US,D,20251022,000000,23.78,23.7951,23.73,23.76,5257384,0
+SPHY.US,D,20251023,000000,23.7688,23.8,23.75,23.8,3804031,0
+SPHY.US,D,20251024,000000,23.8584,23.87,23.83,23.87,7641608,0
+SPHY.US,D,20251027,000000,23.89,23.949,23.88,23.93,7224049,0
+SPHY.US,D,20251028,000000,23.9301,23.9362,23.9,23.92,3850931,0
+SPHY.US,D,20251029,000000,23.91,23.92,23.82,23.84,3537596,0
+SPHY.US,D,20251030,000000,23.7801,23.84,23.7801,23.8,5042738,0
+SPHY.US,D,20251031,000000,23.82,23.84,23.78,23.8,3273791,0
+SPHY.US,D,20251103,000000,23.66,23.68,23.57,23.59,4720203,0
+SPHY.US,D,20251104,000000,23.53,23.6,23.53,23.57,6564061,0
+SPHY.US,D,20251105,000000,23.59,23.62,23.58,23.6,3842278,0
+SPHY.US,D,20251106,000000,23.62,23.6299,23.57,23.6,5986233,0
+SPHY.US,D,20251107,000000,23.6083,23.63,23.56,23.63,3136258,0
+SPHY.US,D,20251110,000000,23.66,23.72,23.655,23.71,6051157,0
+SPHY.US,D,20251111,000000,23.7138,23.74,23.71,23.74,2370142,0
+SPHY.US,D,20251112,000000,23.75,23.75,23.6701,23.69,3506892,0
+SPHY.US,D,20251113,000000,23.6533,23.66,23.5601,23.59,6092340,0
+SPHY.US,D,20251114,000000,23.55,23.64,23.55,23.59,4167307,0
+SPHY.US,D,20251117,000000,23.59,23.6,23.53,23.56,7107799,0
+SPHY.US,D,20251118,000000,23.55,23.57,23.52,23.56,5676950,0
+SPHY.US,D,20251119,000000,23.57,23.61,23.5544,23.56,6317217,0
+SPHY.US,D,20251120,000000,23.6422,23.67,23.55,23.55,4319132,0
+SPHY.US,D,20251121,000000,23.595,23.64,23.565,23.63,4612520,0
+SPHY.US,D,20251124,000000,23.66,23.7,23.64,23.7,4251591,0
+SPHY.US,D,20251125,000000,23.6701,23.8,23.6701,23.78,4892742,0
+SPHY.US,D,20251126,000000,23.77,23.83,23.7601,23.82,5039348,0
+SPHY.US,D,20251128,000000,23.8398,23.85,23.81,23.82,5673030,0
+SPHY.US,D,20251201,000000,23.68,23.68,23.61,23.65,3985244,0
+SPHY.US,D,20251202,000000,23.66,23.69,23.65,23.69,3077391,0
+SPHY.US,D,20251203,000000,23.7,23.74,23.68,23.72,4169214,0
+SPHY.US,D,20251204,000000,23.72,23.73,23.68,23.72,5681820,0
+SPHY.US,D,20251205,000000,23.73,23.74,23.7,23.73,3667062,0
+SPHY.US,D,20251208,000000,23.73,23.73,23.65,23.67,3799047,0
+SPHY.US,D,20251209,000000,23.68,23.69,23.64,23.65,3876693,0
+SPHY.US,D,20251210,000000,23.6397,23.75,23.63,23.72,5041875,0
+SPHY.US,D,20251211,000000,23.73,23.74,23.7,23.73,6149466,0
+SPHY.US,D,20251212,000000,23.7,23.7399,23.67,23.68,4251875,0
+SPHY.US,D,20251215,000000,23.7,23.71,23.68,23.69,5141697,0
+SPHY.US,D,20251216,000000,23.695,23.71,23.67,23.71,3437632,0
+SPHY.US,D,20251217,000000,23.71,23.72,23.66,23.68,3090922,0
+SPHY.US,D,20251218,000000,23.59,23.61,23.56,23.61,8545687,0
+SPHY.US,D,20251219,000000,23.6034,23.63,23.58,23.59,7876061,0
+SPHY.US,D,20251222,000000,23.62,23.6279,23.57,23.6,4369177,0
+SPHY.US,D,20251223,000000,23.59,23.635,23.5801,23.63,3796213,0
+SPHY.US,D,20251224,000000,23.635,23.67,23.63,23.67,1446572,0
+SPHY.US,D,20251226,000000,23.68,23.69,23.65,23.67,2390756,0
+SPHY.US,D,20251229,000000,23.66,23.68,23.65,23.68,3222316,0
+SPHY.US,D,20251230,000000,23.675,23.7,23.67,23.69,3094590,0
+SPHY.US,D,20251231,000000,23.69,23.7,23.665,23.67,2766547,0
+SPHY.US,D,20260102,000000,23.7,23.71,23.6545,23.69,5676675,0
+SPHY.US,D,20260105,000000,23.695,23.75,23.6901,23.73,5594226,0
+SPHY.US,D,20260106,000000,23.745,23.77,23.73,23.76,5241964,0
+SPHY.US,D,20260107,000000,23.78,23.78,23.74,23.75,9380649,0
+SPHY.US,D,20260108,000000,23.74,23.77,23.73,23.76,5238659,0
+SPHY.US,D,20260109,000000,23.78,23.8,23.77,23.79,5168211,0
+SPHY.US,D,20260112,000000,23.75,23.79,23.75,23.79,5592338,0
+SPHY.US,D,20260113,000000,23.8,23.81,23.77,23.79,8436644,0
+SPHY.US,D,20260114,000000,23.79,23.8,23.77,23.8,13491822,0
+SPHY.US,D,20260115,000000,23.81,23.8184,23.79,23.8,14651579,0
+SPHY.US,D,20260116,000000,23.82,23.83,23.8,23.81,3384997,0
+SPHY.US,D,20260120,000000,23.73,23.7851,23.72,23.77,4346977,0
+SPHY.US,D,20260121,000000,23.78,23.84,23.78,23.83,5237517,0
+SPHY.US,D,20260122,000000,23.845,23.86,23.83,23.84,4763353,0
+SPHY.US,D,20260123,000000,23.835,23.85,23.8,23.82,5035300,0
+SPHY.US,D,20260126,000000,23.84,23.85,23.82,23.84,4124975,0
+SPHY.US,D,20260127,000000,23.845,23.85,23.82,23.85,3888217,0
+SPHY.US,D,20260128,000000,23.84,23.85,23.8,23.81,2436370,0
+SPHY.US,D,20260129,000000,23.815,23.82,23.77,23.79,4844344,0
+SPHY.US,D,20260130,000000,23.79,23.83,23.7701,23.82,17899646,0
+SPHY.US,D,20260202,000000,23.67,23.71,23.6638,23.7,6834313,0
+SPHY.US,D,20260203,000000,23.705,23.72,23.63,23.69,6677669,0
+SPHY.US,D,20260204,000000,23.69,23.7,23.64,23.66,8950444,0
+SPHY.US,D,20260205,000000,23.6457,23.66,23.61,23.64,7336711,0
+SPHY.US,D,20260206,000000,23.67,23.71,23.661,23.71,4007534,0
+SPHY.US,D,20260209,000000,23.71,23.75,23.7,23.75,4307698,0
+SPHY.US,D,20260210,000000,23.76,23.78,23.725,23.73,6685411,0
+SPHY.US,D,20260211,000000,23.74,23.76,23.69,23.74,7032436,0
+SPHY.US,D,20260212,000000,23.745,23.76,23.695,23.7,5983917,0
+SPHY.US,D,20260213,000000,23.725,23.76,23.72,23.74,3391056,0
+SPHY.US,D,20260217,000000,23.73,23.74,23.7,23.72,4054091,0
+SPHY.US,D,20260218,000000,23.73,23.77,23.73,23.75,5205420,0
diff --git a/daily/us/nyse etfs/2/spib.us.txt b/daily/us/nyse etfs/2/spib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1820d31c80947db13521166bdb201fca811eccc8
--- /dev/null
+++ b/daily/us/nyse etfs/2/spib.us.txt	
@@ -0,0 +1,4281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPIB.US,D,20090211,000000,22.8001,23.04,22.8001,23.04,312.45776215853,0
+SPIB.US,D,20090212,000000,22.9514,23.269,22.9514,23.1575,86202.173611582,0
+SPIB.US,D,20090213,000000,23.0042,23.6024,23.0042,23.5566,37135.253391973,0
+SPIB.US,D,20090217,000000,23.676,23.7885,23.269,23.3048,20792.004462608,0
+SPIB.US,D,20090218,000000,23.1485,23.1575,22.9873,23.0191,45344.553631836,0
+SPIB.US,D,20090219,000000,23.4262,23.4262,22.9664,23.0799,145009.53757436,0
+SPIB.US,D,20090220,000000,23.0719,23.1127,22.6707,22.8897,22163.402679155,0
+SPIB.US,D,20090223,000000,23.0191,23.0191,22.7484,22.7553,22219.665170091,0
+SPIB.US,D,20090224,000000,22.7693,22.7693,22.5254,22.5254,16071.983348071,0
+SPIB.US,D,20090225,000000,22.3642,22.3642,21.8685,22.1253,7267.9082040348,0
+SPIB.US,D,20090226,000000,22.2527,22.2527,21.9392,21.981,24684.163210524,0
+SPIB.US,D,20090227,000000,21.9929,22.1581,21.963,22.1522,2601.1355184194,0
+SPIB.US,D,20090302,000000,22.1422,22.1482,22.0208,22.0208,2091.7590379873,0
+SPIB.US,D,20090303,000000,22.1343,22.2457,22.0208,22.0208,30283.285745924,0
+SPIB.US,D,20090304,000000,22.0596,22.0596,21.764,21.9392,27448.05807772,0
+SPIB.US,D,20090305,000000,22.0208,22.1074,21.8914,21.9929,19551.215600016,0
+SPIB.US,D,20090306,000000,21.8775,21.8914,21.7839,21.8605,4496.9805254713,0
+SPIB.US,D,20090309,000000,21.8157,21.8157,21.6216,21.6216,6103.4755791417,0
+SPIB.US,D,20090310,000000,21.764,21.7709,21.6286,21.7311,3739.4462725211,0
+SPIB.US,D,20090311,000000,21.6893,21.8407,21.6893,21.8407,6358.6661630268,0
+SPIB.US,D,20090312,000000,21.9173,21.963,21.8685,21.8914,12356.649571665,0
+SPIB.US,D,20090313,000000,21.9392,21.9392,21.8009,21.9392,1243.8029246053,0
+SPIB.US,D,20090316,000000,21.9929,21.9929,21.8009,21.9312,7929.9971598627,0
+SPIB.US,D,20090317,000000,22.0526,22.0676,21.9551,21.963,6849.9582713726,0
+SPIB.US,D,20090318,000000,22.0078,22.4388,21.9312,22.1999,4317.141491946,0
+SPIB.US,D,20090319,000000,22.6409,22.6409,22.4478,22.4716,13905.877447062,0
+SPIB.US,D,20090320,000000,22.3313,22.3313,22.2049,22.2299,3645.0056627368,0
+SPIB.US,D,20090323,000000,22.0676,22.406,22.0676,22.2935,6139.6443233144,0
+SPIB.US,D,20090324,000000,22.2597,22.2687,22.1522,22.1522,6052.2365248971,0
+SPIB.US,D,20090325,000000,22.1482,22.1581,22.0078,22.0755,17385.109699007,0
+SPIB.US,D,20090326,000000,22.0676,22.1422,22.0676,22.1422,48884.067124069,0
+SPIB.US,D,20090327,000000,22.185,22.2229,21.8525,22.1581,38104.776673269,0
+SPIB.US,D,20090330,000000,22.4716,22.4716,22.0845,22.1074,5327.8569541051,0
+SPIB.US,D,20090331,000000,22.1253,22.1522,22.1163,22.1522,5183.1819774143,0
+SPIB.US,D,20090401,000000,22.0924,22.0924,22.0456,22.0676,4401.535228349,0
+SPIB.US,D,20090402,000000,21.7839,21.8864,21.7839,21.8685,3559.6072389957,0
+SPIB.US,D,20090403,000000,22.0208,22.0208,21.6893,21.7481,6180.8365041778,0
+SPIB.US,D,20090406,000000,21.6565,22.0128,21.5311,21.988,7435.6909895025,0
+SPIB.US,D,20090407,000000,21.5938,22.0596,21.5868,22.0596,10838.56700375,0
+SPIB.US,D,20090408,000000,22.1999,22.1999,22.1163,22.1791,2289.682443599,0
+SPIB.US,D,20090409,000000,22.1522,22.2457,22.1482,22.2457,182834.00648029,0
+SPIB.US,D,20090413,000000,22.3244,22.3642,22.2299,22.3642,7507.0237905098,0
+SPIB.US,D,20090414,000000,22.5334,22.5662,22.4308,22.5593,12541.512041881,0
+SPIB.US,D,20090415,000000,22.5662,22.5662,22.5085,22.5384,8489.6080072012,0
+SPIB.US,D,20090416,000000,22.5861,22.617,22.5254,22.5801,7147.3457234591,0
+SPIB.US,D,20090417,000000,22.5732,22.5941,22.5453,22.5941,17176.134732676,0
+SPIB.US,D,20090420,000000,22.6707,22.6777,22.5533,22.6011,6313.455232811,0
+SPIB.US,D,20090421,000000,22.7006,22.7006,22.5662,22.5861,5715.6662666234,0
+SPIB.US,D,20090422,000000,22.6011,22.6011,22.4936,22.5384,5883.4490520912,0
+SPIB.US,D,20090423,000000,22.4716,22.4876,22.4478,22.4796,10077.014001447,0
+SPIB.US,D,20090424,000000,22.5861,22.7344,22.4796,22.6559,25687.845861316,0
+SPIB.US,D,20090427,000000,22.6857,22.6927,22.5941,22.6339,10485.921748067,0
+SPIB.US,D,20090428,000000,22.617,23.7218,22.5334,22.6469,76186.445537761,0
+SPIB.US,D,20090429,000000,22.4478,23.3436,22.4478,22.6637,5962.8193518035,0
+SPIB.US,D,20090430,000000,22.7553,22.7782,22.5254,22.6409,29243.43435096,0
+SPIB.US,D,20090501,000000,22.5085,22.5085,22.3313,22.4876,5680.5022097889,0
+SPIB.US,D,20090504,000000,22.5085,22.5941,22.5085,22.5941,33137.602473552,0
+SPIB.US,D,20090505,000000,22.617,22.6259,22.5861,22.61,14242.447705336,0
+SPIB.US,D,20090506,000000,22.7075,22.7075,22.5254,22.5453,22302.049531817,0
+SPIB.US,D,20090507,000000,22.813,22.8618,22.7075,22.7782,13948.074315263,0
+SPIB.US,D,20090508,000000,22.7623,23.0549,22.7344,22.8548,10384.448326915,0
+SPIB.US,D,20090511,000000,22.83,22.9514,22.813,22.9514,4799.3914142486,0
+SPIB.US,D,20090512,000000,22.9206,22.9873,22.9126,22.9793,14482.567979149,0
+SPIB.US,D,20090513,000000,23.0261,23.0261,22.8828,23.0042,8674.4704774172,0
+SPIB.US,D,20090514,000000,22.8897,23.0121,22.8897,22.9434,11649.349685622,0
+SPIB.US,D,20090515,000000,22.9276,22.9514,22.9046,22.9434,15672.117787495,0
+SPIB.US,D,20090518,000000,22.9793,22.9793,22.8758,22.9434,7273.9363280636,0
+SPIB.US,D,20090519,000000,22.83,22.9276,22.83,22.9276,6474.2052069118,0
+SPIB.US,D,20090520,000000,22.8976,23.0947,22.8976,23.0947,3606.8275438879,0
+SPIB.US,D,20090521,000000,23.0629,23.0629,22.9046,22.9514,19926.968664476,0
+SPIB.US,D,20090522,000000,22.9873,23.0042,22.9345,22.9434,2250.4996374119,0
+SPIB.US,D,20090526,000000,23.0261,23.0261,22.8976,22.8976,7944.0627825965,0
+SPIB.US,D,20090527,000000,22.7623,22.9793,22.7623,22.8976,9286.3250663386,0
+SPIB.US,D,20090528,000000,22.9206,22.9206,22.7693,22.8976,15255.17254217,0
+SPIB.US,D,20090529,000000,23.0121,23.0799,22.9514,23.0799,14019.40711627,0
+SPIB.US,D,20090601,000000,23.3436,23.3436,22.9514,22.9713,3857.9993784204,0
+SPIB.US,D,20090602,000000,23.0341,23.0947,22.9514,23.0799,7471.8597336752,0
+SPIB.US,D,20090603,000000,23.0719,23.2162,23.0719,23.1734,10745.131081304,0
+SPIB.US,D,20090604,000000,23.1197,23.1197,23.0489,23.0549,5384.1194450404,0
+SPIB.US,D,20090605,000000,22.813,22.9345,22.7862,22.8708,4507.0273988526,0
+SPIB.US,D,20090608,000000,22.813,22.8708,22.7344,22.7942,18850.948525339,0
+SPIB.US,D,20090609,000000,22.8897,22.9434,22.7484,22.7484,41751.791710682,0
+SPIB.US,D,20090610,000000,22.7484,22.9434,22.7075,22.8758,42814.750914424,0
+SPIB.US,D,20090611,000000,22.8828,22.9873,22.7553,22.9873,10806.41700893,0
+SPIB.US,D,20090612,000000,22.8828,23.0719,22.8828,23.0489,12716.327638716,0
+SPIB.US,D,20090615,000000,23.0549,23.0947,23.0042,23.0877,10804.407634253,0
+SPIB.US,D,20090616,000000,23.0549,23.1197,23.0549,23.1047,9923.2968387132,0
+SPIB.US,D,20090617,000000,23.1047,23.1485,23.0489,23.1127,13908.891509076,0
+SPIB.US,D,20090618,000000,22.9664,22.9713,22.9046,22.9126,8327.8533457623,0
+SPIB.US,D,20090619,000000,23.04,23.04,22.8976,23.0261,8123.9018161218,0
+SPIB.US,D,20090622,000000,23.0261,23.0719,22.9873,23.0629,6192.8927522353,0
+SPIB.US,D,20090623,000000,23.1485,23.1485,23.0799,23.0947,5744.8021994292,0
+SPIB.US,D,20090624,000000,23.0549,23.249,23.0549,23.0799,9626.9140739648,0
+SPIB.US,D,20090625,000000,23.1415,23.2242,23.1415,23.1953,3883.1165618737,0
+SPIB.US,D,20090626,000000,23.241,23.263,23.1415,23.263,3043.1979471968,0
+SPIB.US,D,20090629,000000,23.249,23.2888,23.249,23.2828,8678.4892267697,0
+SPIB.US,D,20090630,000000,23.2022,23.249,23.1953,23.2242,7029.7973048979,0
+SPIB.US,D,20090701,000000,23.0341,23.3575,23.0191,23.0799,11779.959039579,0
+SPIB.US,D,20090702,000000,23.2082,23.249,23.0877,23.241,10622.559226052,0
+SPIB.US,D,20090706,000000,23.2082,23.249,23.0629,23.249,5181.1726027381,0
+SPIB.US,D,20090707,000000,23.1873,23.2828,23.0947,23.2778,5293.6975846087,0
+SPIB.US,D,20090708,000000,23.241,24.0463,23.2022,23.3645,6916.2676356892,0
+SPIB.US,D,20090709,000000,23.3645,23.3714,23.3187,23.3645,5456.4569333858,0
+SPIB.US,D,20090710,000000,23.2888,23.4501,23.2888,23.4093,14536.821095408,0
+SPIB.US,D,20090713,000000,23.3645,23.4331,23.1873,23.3575,7936.0252838914,0
+SPIB.US,D,20090714,000000,23.2828,23.3924,23.2828,23.3506,4180.5040139603,0
+SPIB.US,D,20090715,000000,23.269,23.269,23.1953,23.2022,3987.6040450393,0
+SPIB.US,D,20090716,000000,23.1953,23.3108,23.1953,23.269,7781.3034338194,0
+SPIB.US,D,20090717,000000,23.1793,23.3276,23.1047,23.2778,18581.692318721,0
+SPIB.US,D,20090720,000000,23.2082,23.4989,23.2082,23.4759,10514.052993534,0
+SPIB.US,D,20090721,000000,23.3844,23.6472,23.3844,23.6143,51085.337081913,0
+SPIB.US,D,20090722,000000,23.5207,23.5954,23.2888,23.5157,23365.008735559,0
+SPIB.US,D,20090723,000000,23.4501,23.4759,23.2968,23.2968,11513.716894974,0
+SPIB.US,D,20090724,000000,23.3506,23.467,23.3506,23.467,32562.921316142,0
+SPIB.US,D,20090727,000000,23.4003,23.4899,23.3575,23.4759,35683.480188375,0
+SPIB.US,D,20090728,000000,23.467,24.6306,23.467,23.4989,32632.244742473,0
+SPIB.US,D,20090729,000000,23.4819,23.5566,23.4819,23.5566,6489.2755169838,0
+SPIB.US,D,20090730,000000,23.467,23.676,23.467,23.6073,12522.422982456,0
+SPIB.US,D,20090731,000000,23.691,23.8512,23.6532,23.8363,30345.576360888,0
+SPIB.US,D,20090803,000000,23.6611,23.6611,23.3506,23.467,20840.229454837,0
+SPIB.US,D,20090804,000000,23.5157,23.6073,23.4172,23.5645,4503.0086495001,0
+SPIB.US,D,20090805,000000,23.5695,23.6532,23.5566,23.5865,12260.199587204,0
+SPIB.US,D,20090806,000000,23.5317,23.682,23.3844,23.5157,27231.045612684,0
+SPIB.US,D,20090807,000000,23.3844,23.6024,23.3048,23.5954,26865.339421605,0
+SPIB.US,D,20090810,000000,23.4899,23.6143,23.4899,23.6143,13558.255628069,0
+SPIB.US,D,20090811,000000,23.698,23.7656,23.682,23.7368,45640.936396585,0
+SPIB.US,D,20090812,000000,23.7288,23.7288,23.5695,23.691,23933.66176894,0
+SPIB.US,D,20090813,000000,23.6073,23.8054,23.6073,23.7368,10351.293644756,0
+SPIB.US,D,20090814,000000,23.7068,23.895,23.7068,23.8442,18034.137719439,0
+SPIB.US,D,20090817,000000,23.698,23.8512,23.698,23.8512,20164.074876276,0
+SPIB.US,D,20090818,000000,23.8442,23.8442,23.7138,23.7138,14979.888211523,0
+SPIB.US,D,20090819,000000,23.8223,23.8363,23.7288,23.8144,10734.079520584,0
+SPIB.US,D,20090820,000000,23.7716,23.7974,23.7218,23.7427,17332.865957424,0
+SPIB.US,D,20090821,000000,23.7506,23.7506,23.6611,23.6611,11816.127783751,0
+SPIB.US,D,20090824,000000,23.5785,23.8293,23.5785,23.8144,18221.009564332,0
+SPIB.US,D,20090825,000000,23.6611,23.8293,23.6611,23.8293,16433.670789798,0
+SPIB.US,D,20090826,000000,23.7427,23.8661,23.7427,23.7974,13940.036816559,0
+SPIB.US,D,20090827,000000,23.8661,23.8891,23.8144,23.8144,11603.134068067,0
+SPIB.US,D,20090828,000000,23.7068,23.9029,23.7068,23.8512,21949.404276134,0
+SPIB.US,D,20090831,000000,23.8442,23.9577,23.8442,23.9497,13527.110320586,0
+SPIB.US,D,20090901,000000,23.7716,23.9179,23.7716,23.9029,9481.2344099359,0
+SPIB.US,D,20090902,000000,23.8223,23.9577,23.8223,23.9577,4841.58828245,0
+SPIB.US,D,20090903,000000,23.8054,23.9577,23.8054,23.9497,13710.968103465,0
+SPIB.US,D,20090904,000000,23.8363,23.895,23.7716,23.7885,33812.752364776,0
+SPIB.US,D,20090908,000000,23.8363,23.8731,23.7974,23.8512,3657.0619107944,0
+SPIB.US,D,20090909,000000,23.8661,23.8661,23.7586,23.8363,17724.694019295,0
+SPIB.US,D,20090910,000000,23.8512,23.9865,23.8512,23.9577,9685.1859395763,0
+SPIB.US,D,20090911,000000,23.9577,24.1279,23.9577,24.0224,119293.56046758,0
+SPIB.US,D,20090914,000000,24.1498,24.1498,23.9397,24.0403,22906.871309371,0
+SPIB.US,D,20090915,000000,23.8442,24.0692,23.8442,24.0532,8444.3970769854,0
+SPIB.US,D,20090916,000000,23.9865,24.104,23.9717,24.0612,77150.945382366,0
+SPIB.US,D,20090917,000000,23.9497,24.1279,23.9497,24.1279,6226.0474343936,0
+SPIB.US,D,20090918,000000,24.0692,24.104,24.0612,24.0881,21849.940229659,0
+SPIB.US,D,20090921,000000,24.0463,24.097,23.9397,24.0224,21729.377749083,0
+SPIB.US,D,20090922,000000,24.0612,24.097,23.9397,24.0314,19277.940644045,0
+SPIB.US,D,20090923,000000,24.0802,24.1279,23.9089,24.1279,15720.342779725,0
+SPIB.US,D,20090924,000000,24.1279,24.1279,24.0692,24.1279,5420.2881892131,0
+SPIB.US,D,20090925,000000,24.0742,24.1348,24.0692,24.1348,21478.20591455,0
+SPIB.US,D,20090928,000000,24.1498,24.2225,24.0742,24.1498,1820.4934566921,0
+SPIB.US,D,20090929,000000,24.0612,24.1916,24.0612,24.1836,5363.0210109397,0
+SPIB.US,D,20090930,000000,24.0802,24.1756,24.0802,24.1498,19044.853181599,0
+SPIB.US,D,20091001,000000,24.0314,24.0802,23.9995,24.0742,12833.876057276,0
+SPIB.US,D,20091002,000000,24.0742,24.0742,23.9717,24.0224,13849.614956127,0
+SPIB.US,D,20091005,000000,24.0742,24.121,23.9945,24.121,7461.8128602939,0
+SPIB.US,D,20091006,000000,24.1348,24.1498,24.0085,24.0463,11850.287153248,0
+SPIB.US,D,20091007,000000,24.1578,24.1916,24.1578,24.1836,2667.444882736,0
+SPIB.US,D,20091008,000000,24.1658,24.1658,24.111,24.1279,11580.026259291,0
+SPIB.US,D,20091009,000000,23.9786,24.0532,23.8591,23.9179,31063.927807652,0
+SPIB.US,D,20091012,000000,23.895,24.0463,23.895,24.0314,8653.3720433165,0
+SPIB.US,D,20091013,000000,23.9995,24.0612,23.9497,24.0463,4451.7695952555,0
+SPIB.US,D,20091014,000000,24.0224,24.0463,23.9497,24.0085,29199.228108081,0
+SPIB.US,D,20091015,000000,23.9329,24.0134,23.9329,23.9647,18855.97196203,0
+SPIB.US,D,20091016,000000,23.9397,23.9995,23.9397,23.9995,12543.521416558,0
+SPIB.US,D,20091019,000000,23.9865,24.0463,23.9179,24.0463,16611.500448646,0
+SPIB.US,D,20091020,000000,24.0692,24.0802,24.0692,24.0692,4364.3617968381,0
+SPIB.US,D,20091021,000000,24.0224,24.104,23.9397,24.0532,19576.33278347,0
+SPIB.US,D,20091022,000000,23.9865,24.104,23.9865,23.9945,29231.378102902,0
+SPIB.US,D,20091023,000000,23.9647,24.0532,23.895,23.895,33772.564871251,0
+SPIB.US,D,20091026,000000,24.0532,24.0802,23.9865,24.0612,53620.163236015,0
+SPIB.US,D,20091027,000000,24.0742,24.1279,23.9497,24.1279,16280.958314402,0
+SPIB.US,D,20091028,000000,24.111,24.1756,24.0742,24.1348,28307.065751822,0
+SPIB.US,D,20091029,000000,24.0403,24.1428,23.8891,24.0224,190477.66774879,0
+SPIB.US,D,20091030,000000,24.0612,24.121,24.0612,24.104,9310.4375624537,0
+SPIB.US,D,20091102,000000,24.0463,24.0802,24.0085,24.0134,18269.234556561,0
+SPIB.US,D,20091103,000000,23.9865,23.9995,23.9397,23.9647,18738.423543469,0
+SPIB.US,D,20091104,000000,23.9717,24.1658,23.9497,23.9786,11226.376316268,0
+SPIB.US,D,20091105,000000,23.9329,24.0134,23.9329,24.0134,11506.684083606,0
+SPIB.US,D,20091106,000000,23.9717,24.0463,23.9577,23.9945,40431.632548378,0
+SPIB.US,D,20091109,000000,23.9945,24.0742,23.9945,23.9945,29847.251441176,0
+SPIB.US,D,20091110,000000,23.9717,24.0403,23.7427,23.8144,324193.51495523,0
+SPIB.US,D,20091111,000000,24.0085,24.111,23.7506,23.9259,65585.989433148,0
+SPIB.US,D,20091112,000000,24.0403,24.0403,23.8591,23.9029,33122.532163481,0
+SPIB.US,D,20091113,000000,24.0085,24.0085,23.7586,23.8591,40696.870005645,0
+SPIB.US,D,20091116,000000,24.0085,24.0403,23.8442,23.9179,16725.030117856,0
+SPIB.US,D,20091117,000000,24.0224,24.097,23.9029,24.0532,15443.049074401,0
+SPIB.US,D,20091118,000000,23.9717,24.0802,23.9647,24.0802,22584.366673832,0
+SPIB.US,D,20091119,000000,24.1348,24.1756,24.0314,24.121,21711.293376996,0
+SPIB.US,D,20091120,000000,24.1348,24.1348,24.0224,24.0224,4489.9477141044,0
+SPIB.US,D,20091123,000000,24.0403,24.097,23.9717,24.0612,14656.378888645,0
+SPIB.US,D,20091124,000000,24.1279,24.1428,24.0224,24.1348,27776.590837289,0
+SPIB.US,D,20091125,000000,24.0802,24.2384,24.0085,24.2384,10974.199794397,0
+SPIB.US,D,20091127,000000,24.1348,24.2225,24.1348,24.2155,8614.1892371294,0
+SPIB.US,D,20091130,000000,24.1428,24.2812,24.111,24.2812,12949.415101162,0
+SPIB.US,D,20091201,000000,24.1836,24.2085,24.0612,24.1658,18105.470520446,0
+SPIB.US,D,20091202,000000,24.1348,24.1578,24.104,24.111,9817.8046682095,0
+SPIB.US,D,20091203,000000,24.0692,24.1348,23.9995,24.1348,14389.132056702,0
+SPIB.US,D,20091204,000000,24.0532,24.0742,24.0224,24.0612,23443.374347933,0
+SPIB.US,D,20091207,000000,24.0742,24.097,23.9497,24.097,8911.576689216,0
+SPIB.US,D,20091208,000000,24.121,24.1756,23.9995,24.1348,11712.644987924,0
+SPIB.US,D,20091209,000000,24.1428,24.1428,24.0134,24.097,16320.141120589,0
+SPIB.US,D,20091210,000000,24.0881,24.1348,23.9717,24.111,21557.576214263,0
+SPIB.US,D,20091211,000000,24.0742,24.0881,23.9397,24.0802,19828.50930534,0
+SPIB.US,D,20091214,000000,24.104,24.1348,23.9717,23.9945,16246.798944905,0
+SPIB.US,D,20091215,000000,23.9865,23.9995,23.9259,23.9397,11512.712207635,0
+SPIB.US,D,20091216,000000,24.111,24.111,23.9786,24.0742,9716.3312470584,0
+SPIB.US,D,20091217,000000,24.0742,24.1658,24.0612,24.1658,13869.70870289,0
+SPIB.US,D,20091218,000000,24.1996,24.1996,24.0881,24.1658,8293.6939762658,0
+SPIB.US,D,20091221,000000,24.121,24.121,24.0134,24.0314,13093.085390514,0
+SPIB.US,D,20091222,000000,23.9329,23.9945,23.895,23.9647,19258.85158462,0
+SPIB.US,D,20091223,000000,24.0134,24.0224,23.9717,23.9865,15300.383472387,0
+SPIB.US,D,20091224,000000,23.9717,23.9786,23.8591,23.9329,9079.3594746837,0
+SPIB.US,D,20091228,000000,23.8731,23.9179,23.8293,23.8293,6670.1192378472,0
+SPIB.US,D,20091229,000000,23.7506,23.8363,23.7368,23.7427,9397.8453608711,0
+SPIB.US,D,20091230,000000,23.7427,23.8591,23.7427,23.8591,15032.131953106,0
+SPIB.US,D,20091231,000000,23.7974,23.8223,23.698,23.8054,4329.1977400036,0
+SPIB.US,D,20100104,000000,23.8811,23.8811,23.7288,23.8512,16115.18490361,0
+SPIB.US,D,20100105,000000,23.8731,23.9786,23.8144,23.8591,10670.784218282,0
+SPIB.US,D,20100106,000000,23.8512,23.9995,23.8442,23.9497,20371.040467931,0
+SPIB.US,D,20100107,000000,23.9577,23.9717,23.9179,23.9497,5029.4648146804,0
+SPIB.US,D,20100108,000000,24.0403,24.0403,23.8731,24.0085,15801.722454114,0
+SPIB.US,D,20100111,000000,24.0224,24.0612,23.9089,24.0463,9623.9000119504,0
+SPIB.US,D,20100112,000000,24.0881,24.0881,24.0224,24.0692,26329.841070382,0
+SPIB.US,D,20100113,000000,24.0881,24.0881,24.0224,24.0532,28139.282966354,0
+SPIB.US,D,20100114,000000,24.0532,24.0742,23.9786,24.0612,94031.702037631,0
+SPIB.US,D,20100115,000000,24.0881,24.111,23.9995,24.0802,35977.853578447,0
+SPIB.US,D,20100119,000000,24.0314,24.0612,24.0224,24.0532,7790.3456198625,0
+SPIB.US,D,20100120,000000,24.0742,24.097,23.9945,24.0881,38607.120342334,0
+SPIB.US,D,20100121,000000,24.1498,24.1578,24.0692,24.111,25769.225535705,0
+SPIB.US,D,20100122,000000,24.097,24.1279,24.0403,24.111,7456.7894236033,0
+SPIB.US,D,20100125,000000,24.0532,24.1498,24.0085,24.1498,30320.459177435,0
+SPIB.US,D,20100126,000000,24.1578,24.1578,24.0612,24.1348,27786.637710671,0
+SPIB.US,D,20100127,000000,24.1348,24.1348,24.0532,24.097,30304.384180025,0
+SPIB.US,D,20100128,000000,24.111,24.1279,24.0881,24.1279,11412.243473822,0
+SPIB.US,D,20100129,000000,24.0692,24.2225,24.0314,24.2155,17925.631486921,0
+SPIB.US,D,20100201,000000,24.0742,24.111,23.9497,24.097,35298.68493787,0
+SPIB.US,D,20100202,000000,24.0802,24.0881,23.9945,24.0881,11117.870083751,0
+SPIB.US,D,20100203,000000,24.0612,24.121,23.9717,24.0532,101489.49614857,0
+SPIB.US,D,20100204,000000,24.0134,24.104,23.9717,24.104,14507.685162602,0
+SPIB.US,D,20100205,000000,24.121,24.1836,24.0403,24.1428,11883.441835406,0
+SPIB.US,D,20100208,000000,24.104,24.104,24.0742,24.097,3715.3337764059,0
+SPIB.US,D,20100209,000000,24.104,24.1279,24.0532,24.0802,16008.688045768,0
+SPIB.US,D,20100210,000000,24.0742,24.0742,23.9945,24.0314,23462.463407357,0
+SPIB.US,D,20100211,000000,24.0085,24.0134,23.9717,24.0085,6806.756715833,0
+SPIB.US,D,20100212,000000,23.9995,24.0532,23.9945,24.0463,8594.0954903668,0
+SPIB.US,D,20100216,000000,24.0532,24.0532,23.9717,24.0463,9352.6344306552,0
+SPIB.US,D,20100217,000000,23.9647,24.097,23.9647,24.0463,9435.0187923819,0
+SPIB.US,D,20100218,000000,24.0403,24.0403,23.9259,23.9945,110548.76187649,0
+SPIB.US,D,20100219,000000,23.9865,24.0463,23.9577,24.0314,30586.701322039,0
+SPIB.US,D,20100222,000000,24.0224,24.0881,23.9717,24.0612,7440.7144261932,0
+SPIB.US,D,20100223,000000,24.0134,24.1498,24.0134,24.1498,31727.021450818,0
+SPIB.US,D,20100224,000000,24.121,24.1916,24.0532,24.1578,11534.815329074,0
+SPIB.US,D,20100225,000000,24.1658,24.1836,24.1498,24.1756,21997.629268364,0
+SPIB.US,D,20100226,000000,24.2384,24.2693,24.097,24.1916,68431.263974732,0
+SPIB.US,D,20100301,000000,24.1498,24.1916,24.0085,24.1428,23307.741557286,0
+SPIB.US,D,20100302,000000,24.1996,24.2225,24.1498,24.2225,38564.923474133,0
+SPIB.US,D,20100303,000000,24.1836,24.2384,24.1578,24.2225,7499.9909791429,0
+SPIB.US,D,20100304,000000,24.1836,24.2384,24.1756,24.2384,8020.4190202944,0
+SPIB.US,D,20100305,000000,24.1756,24.2155,24.1498,24.2155,23394.144668365,0
+SPIB.US,D,20100308,000000,24.1348,24.2085,24.1348,24.1996,15814.783389509,0
+SPIB.US,D,20100309,000000,24.2085,24.2533,24.1836,24.2085,12332.53707555,0
+SPIB.US,D,20100310,000000,24.1836,24.2603,24.1836,24.2384,70544.12144682,0
+SPIB.US,D,20100311,000000,24.121,24.1996,24.121,24.1756,24880.077241459,0
+SPIB.US,D,20100312,000000,24.1578,24.2533,24.097,24.1996,64360.270880629,0
+SPIB.US,D,20100315,000000,24.1996,24.2225,24.1279,24.2155,30506.326334989,0
+SPIB.US,D,20100316,000000,24.2603,24.2812,24.1658,24.2533,23127.90252376,0
+SPIB.US,D,20100317,000000,24.2603,24.321,24.2294,24.3141,51585.671376302,0
+SPIB.US,D,20100318,000000,24.2384,24.3569,24.2294,24.321,20974.857558147,0
+SPIB.US,D,20100319,000000,24.3429,24.3648,24.2603,24.3359,27412.894020886,0
+SPIB.US,D,20100322,000000,24.3648,24.4007,24.2812,24.3937,59866.304417172,0
+SPIB.US,D,20100323,000000,24.4145,24.4365,24.3061,24.4086,29948.724862327,0
+SPIB.US,D,20100324,000000,24.3359,24.3429,24.1348,24.1578,144680.00012746,0
+SPIB.US,D,20100325,000000,24.2155,24.2693,24.1428,24.2225,42336.519741474,0
+SPIB.US,D,20100326,000000,24.1578,24.2981,24.1428,24.2812,56238.378439183,0
+SPIB.US,D,20100329,000000,24.1658,24.321,24.1658,24.2454,42490.236904208,0
+SPIB.US,D,20100330,000000,24.1658,24.3061,24.1658,24.2812,33578.660214992,0
+SPIB.US,D,20100331,000000,24.3489,24.3569,24.2294,24.2812,18676.132928505,0
+SPIB.US,D,20100401,000000,24.1428,24.2454,24.1348,24.2155,23852.282094552,0
+SPIB.US,D,20100405,000000,24.0881,24.1348,24.0085,24.121,61723.971305375,0
+SPIB.US,D,20100406,000000,24.2155,24.2155,24.0742,24.0802,21341.568436564,0
+SPIB.US,D,20100407,000000,24.0742,24.1916,24.0742,24.1578,4764.227357414,0
+SPIB.US,D,20100408,000000,24.2384,24.2693,24.2085,24.2225,13948.074315263,0
+SPIB.US,D,20100409,000000,24.1348,24.2693,24.1348,24.2155,31824.476122617,0
+SPIB.US,D,20100412,000000,24.1996,24.3061,24.1996,24.2981,68130.862460631,0
+SPIB.US,D,20100413,000000,24.3359,24.3359,24.2384,24.2762,34421.592891683,0
+SPIB.US,D,20100414,000000,24.2762,24.3727,24.2384,24.2384,19630.585899729,0
+SPIB.US,D,20100415,000000,24.3489,24.3857,24.321,24.3787,47757.812618025,0
+SPIB.US,D,20100416,000000,24.3727,24.4972,24.3727,24.4285,31765.199569667,0
+SPIB.US,D,20100419,000000,24.3569,24.4434,24.3569,24.4215,29140.956242471,0
+SPIB.US,D,20100420,000000,24.3489,24.4285,24.3489,24.4285,48783.598390256,0
+SPIB.US,D,20100421,000000,24.3857,24.4594,24.3857,24.4145,25030.780342179,0
+SPIB.US,D,20100422,000000,24.4086,24.4892,24.4086,24.4215,48362.63439558,0
+SPIB.US,D,20100423,000000,24.3409,24.3977,24.3409,24.3917,39078.318703918,0
+SPIB.US,D,20100426,000000,24.4145,24.4365,24.3141,24.3857,122319.67873003,0
+SPIB.US,D,20100427,000000,24.3857,24.4504,24.321,24.3727,46099.073822771,0
+SPIB.US,D,20100428,000000,24.3937,24.4365,24.3289,24.4086,33776.583620603,0
+SPIB.US,D,20100429,000000,24.3648,24.4007,24.3569,24.3787,31886.76673758,0
+SPIB.US,D,20100430,000000,24.4145,24.4753,24.3359,24.4594,42355.608800898,0
+SPIB.US,D,20100503,000000,24.3727,24.3727,24.2981,24.2981,12783.64169037,0
+SPIB.US,D,20100504,000000,24.3489,24.3937,24.321,24.3937,36496.272244923,0
+SPIB.US,D,20100505,000000,24.4086,24.5052,24.4007,24.4504,28544.171963621,0
+SPIB.US,D,20100506,000000,24.4215,24.6306,24.3141,24.6306,47969.801646371,0
+SPIB.US,D,20100507,000000,24.3429,24.4365,24.0881,24.1916,60147.616871848,0
+SPIB.US,D,20100510,000000,24.2384,24.5997,24.2384,24.4673,56382.048728536,0
+SPIB.US,D,20100511,000000,24.321,24.3489,24.1916,24.2384,113581.91295031,0
+SPIB.US,D,20100512,000000,24.2762,24.3569,24.2533,24.3489,67212.578233581,0
+SPIB.US,D,20100513,000000,24.3569,24.3648,24.2891,24.3359,41306.71521989,0
+SPIB.US,D,20100514,000000,24.3648,24.4365,24.3569,24.3937,21643.979325341,0
+SPIB.US,D,20100517,000000,24.3359,24.4434,24.3359,24.3857,22989.255671098,0
+SPIB.US,D,20100518,000000,24.3648,24.4753,24.3648,24.3857,30521.396645061,0
+SPIB.US,D,20100519,000000,24.3289,24.4972,24.3289,24.4434,18587.720442749,0
+SPIB.US,D,20100520,000000,24.4215,24.4753,24.3937,24.4753,48380.718767666,0
+SPIB.US,D,20100521,000000,24.52,24.52,24.3569,24.4145,121091.95080284,0
+SPIB.US,D,20100524,000000,24.3857,24.4594,24.3569,24.4365,33718.311754992,0
+SPIB.US,D,20100525,000000,24.3727,24.4007,24.2533,24.3787,29644.304598874,0
+SPIB.US,D,20100526,000000,24.3429,24.4007,24.2891,24.3937,29566.943673837,0
+SPIB.US,D,20100527,000000,24.2981,24.3141,24.1916,24.2603,19474.859362318,0
+SPIB.US,D,20100528,000000,24.2812,24.3289,24.2225,24.2762,31532.112107221,0
+SPIB.US,D,20100601,000000,24.2762,24.3289,24.1756,24.2454,6330.5349175592,0
+SPIB.US,D,20100602,000000,24.2454,24.2812,24.121,24.1756,31537.135543911,0
+SPIB.US,D,20100603,000000,24.104,24.2812,24.0881,24.2085,44479.517833706,0
+SPIB.US,D,20100604,000000,24.2981,24.3727,24.2981,24.3727,23222.343133544,0
+SPIB.US,D,20100607,000000,24.321,24.4086,24.321,24.4086,20151.01394088,0
+SPIB.US,D,20100608,000000,24.3429,24.3857,24.3061,24.3569,27131.581566209,0
+SPIB.US,D,20100609,000000,24.2981,24.3569,24.2762,24.3489,32644.30099053,0
+SPIB.US,D,20100610,000000,24.2454,24.3061,24.2294,24.2384,13614.518119004,0
+SPIB.US,D,20100611,000000,24.2981,24.2981,24.2454,24.2812,9433.0094177056,0
+SPIB.US,D,20100614,000000,24.2454,24.2693,24.1916,24.2384,28526.087591534,0
+SPIB.US,D,20100615,000000,24.2812,24.2812,24.1498,24.1836,28027.762671822,0
+SPIB.US,D,20100616,000000,24.2812,24.2981,24.1916,24.2812,41252.462103631,0
+SPIB.US,D,20100617,000000,24.3569,24.3569,24.3061,24.3289,13795.361839867,0
+SPIB.US,D,20100618,000000,24.2294,24.3141,24.2294,24.2981,25306.064672827,0
+SPIB.US,D,20100621,000000,24.3061,24.3569,24.3061,24.3141,14639.299203897,0
+SPIB.US,D,20100622,000000,24.3727,24.3937,24.3141,24.3937,24109.482053114,0
+SPIB.US,D,20100623,000000,24.3937,24.4504,24.2812,24.4007,95069.544057921,0
+SPIB.US,D,20100624,000000,24.3727,24.4365,24.3727,24.4365,41029.421514566,0
+SPIB.US,D,20100625,000000,24.4365,24.4753,24.4145,24.4673,16294.019249798,0
+SPIB.US,D,20100628,000000,24.52,24.5568,24.4812,24.5052,80052.482414886,0
+SPIB.US,D,20100629,000000,24.5568,24.5828,24.5052,24.5568,18575.664194692,0
+SPIB.US,D,20100630,000000,24.544,24.6186,24.521,24.6017,28682.818816283,0
+SPIB.US,D,20100701,000000,24.52,24.5568,24.4972,24.52,13135.282258715,0
+SPIB.US,D,20100702,000000,24.4972,24.528,24.4753,24.4892,28518.05009283,0
+SPIB.US,D,20100706,000000,24.4145,24.5828,24.4145,24.549,55685.800403212,0
+SPIB.US,D,20100707,000000,24.5568,24.5918,24.52,24.5748,54605.761514721,0
+SPIB.US,D,20100708,000000,24.528,24.549,24.4673,24.543,18313.44079944,0
+SPIB.US,D,20100709,000000,24.543,24.543,24.4753,24.543,20016.38583757,0
+SPIB.US,D,20100712,000000,24.5568,24.5918,24.528,24.528,45838.859802197,0
+SPIB.US,D,20100713,000000,24.535,24.6066,24.528,24.5997,14687.524196127,0
+SPIB.US,D,20100714,000000,24.6524,24.6733,24.543,24.6733,24475.188244193,0
+SPIB.US,D,20100715,000000,24.6733,24.7281,24.6584,24.6733,33176.785279739,0
+SPIB.US,D,20100716,000000,24.7421,24.7789,24.7351,24.7719,17552.892484475,0
+SPIB.US,D,20100719,000000,24.7719,24.7997,24.7519,24.7789,8888.468880439,0
+SPIB.US,D,20100720,000000,24.7789,24.8167,24.7351,24.7789,12284.31208332,0
+SPIB.US,D,20100721,000000,24.7997,24.8625,24.7649,24.8625,30254.149813118,0
+SPIB.US,D,20100722,000000,24.8167,24.8376,24.7519,24.8376,6987.6004366964,0
+SPIB.US,D,20100723,000000,24.8167,24.8376,24.7859,24.7997,58625.515554581,0
+SPIB.US,D,20100726,000000,24.7927,24.8167,24.7201,24.7927,48778.574953565,0
+SPIB.US,D,20100727,000000,24.8167,24.8286,24.7351,24.7421,79813.366828411,0
+SPIB.US,D,20100728,000000,24.8247,24.8625,24.7927,24.8625,10435.68738116,0
+SPIB.US,D,20100729,000000,24.8784,24.9062,24.8286,24.9062,55933.958175729,0
+SPIB.US,D,20100730,000000,24.951,24.9838,24.8923,24.968,10361.340518138,0
+SPIB.US,D,20100802,000000,24.9062,24.9142,24.8376,24.8864,8078.6908859059,0
+SPIB.US,D,20100803,000000,24.9401,24.9401,24.8455,24.8625,124833.40645003,0
+SPIB.US,D,20100804,000000,24.8247,24.945,24.8247,24.8535,32024.408902905,0
+SPIB.US,D,20100805,000000,24.8286,24.8923,24.8167,24.8455,14442.380485624,0
+SPIB.US,D,20100806,000000,24.9062,24.951,24.8864,24.9401,11090.743525621,0
+SPIB.US,D,20100809,000000,24.9062,24.9222,24.8535,24.9222,23097.761903616,0
+SPIB.US,D,20100810,000000,24.9062,24.9302,24.8455,24.8864,27963.462682181,0
+SPIB.US,D,20100811,000000,25.0436,25.0725,24.968,25.0725,23142.972833833,0
+SPIB.US,D,20100812,000000,25.0804,25.0804,24.9062,24.9062,37079.995588376,0
+SPIB.US,D,20100813,000000,25.0486,25.0486,24.945,25.0217,17752.825264763,0
+SPIB.US,D,20100816,000000,25.1113,25.1491,25.0566,25.0804,33753.475811827,0
+SPIB.US,D,20100817,000000,25.1401,25.1401,25.0366,25.0366,14223.358645911,0
+SPIB.US,D,20100818,000000,25.1849,25.1849,25.0566,25.0566,6944.3988811568,0
+SPIB.US,D,20100819,000000,25.0635,25.1163,25.0486,25.1163,14200.250837134,0
+SPIB.US,D,20100820,000000,25.0366,25.1332,24.9998,25.0804,13395.496279291,0
+SPIB.US,D,20100823,000000,25.2825,25.2984,25.1641,25.2307,11790.00591296,0
+SPIB.US,D,20100824,000000,25.3612,25.3701,25.2705,25.3382,21692.204317572,0
+SPIB.US,D,20100825,000000,25.396,25.402,25.2527,25.2616,71441.307239771,0
+SPIB.US,D,20100826,000000,25.2984,25.3303,25.2527,25.2984,15115.521002171,0
+SPIB.US,D,20100827,000000,25.1919,25.2905,25.1491,25.1641,50662.36371256,0
+SPIB.US,D,20100830,000000,25.2765,25.3223,25.2168,25.2905,17400.180009079,0
+SPIB.US,D,20100831,000000,25.3552,25.3552,25.1391,25.1481,104432.22536195,0
+SPIB.US,D,20100901,000000,25.1401,25.2079,25.1043,25.1332,28670.762568225,0
+SPIB.US,D,20100902,000000,25.0894,25.1581,25.0894,25.1581,12162.744915406,0
+SPIB.US,D,20100903,000000,25.1113,25.1491,25.0566,25.0566,18358.651729655,0
+SPIB.US,D,20100907,000000,25.1919,25.2307,25.1113,25.2307,12586.722972097,0
+SPIB.US,D,20100908,000000,25.1491,25.173,25.1113,25.1581,13712.977478141,0
+SPIB.US,D,20100909,000000,25.1491,25.1491,24.9838,25.0058,25879.741142899,0
+SPIB.US,D,20100910,000000,25.0725,25.1113,25.0566,25.0894,19686.848390664,0
+SPIB.US,D,20100913,000000,25.0217,25.1581,25.0217,25.1163,34975.175614993,0
+SPIB.US,D,20100914,000000,25.1233,25.2079,25.1233,25.173,26836.203488799,0
+SPIB.US,D,20100915,000000,25.2227,25.2227,25.1332,25.1581,23357.975924192,0
+SPIB.US,D,20100916,000000,25.1849,25.1919,25.1233,25.1491,4209.6399467661,0
+SPIB.US,D,20100917,000000,25.2367,25.2367,25.1401,25.1849,27052.211266498,0
+SPIB.US,D,20100920,000000,25.2527,25.2527,25.1581,25.1999,8962.8157434606,0
+SPIB.US,D,20100921,000000,25.3143,25.3532,25.1332,25.3143,15931.327120733,0
+SPIB.US,D,20100922,000000,25.3612,25.402,25.3143,25.379,18098.437709079,0
+SPIB.US,D,20100923,000000,25.4248,25.4248,25.3143,25.3452,10319.143649936,0
+SPIB.US,D,20100924,000000,25.3382,25.3532,25.2616,25.3303,46801.350272125,0
+SPIB.US,D,20100927,000000,25.2905,25.387,25.2825,25.3612,15380.758459437,0
+SPIB.US,D,20100928,000000,25.402,25.4477,25.2984,25.3452,44227.341311835,0
+SPIB.US,D,20100929,000000,25.3701,25.3701,25.3143,25.3143,11501.660646916,0
+SPIB.US,D,20100930,000000,25.3412,25.398,25.3322,25.3572,48071.275067522,0
+SPIB.US,D,20101001,000000,25.3452,25.3452,25.2616,25.3223,13672.789984616,0
+SPIB.US,D,20101004,000000,25.396,25.4388,25.2905,25.2905,150154.54143293,0
+SPIB.US,D,20101005,000000,25.3382,25.396,25.3064,25.396,40401.491928234,0
+SPIB.US,D,20101006,000000,25.5273,25.5791,25.4586,25.5353,876350.58693223,0
+SPIB.US,D,20101007,000000,25.402,25.5194,25.402,25.4985,30013.024851967,0
+SPIB.US,D,20101008,000000,25.5353,25.5353,25.4736,25.5124,17707.614334546,0
+SPIB.US,D,20101011,000000,25.5851,25.5851,25.4666,25.5273,8261.5439814457,0
+SPIB.US,D,20101012,000000,25.5641,25.5641,25.4666,25.5194,12752.496382888,0
+SPIB.US,D,20101013,000000,25.5194,25.5503,25.4666,25.5503,50487.548115725,0
+SPIB.US,D,20101014,000000,25.4098,25.4826,25.379,25.4168,15038.160077135,0
+SPIB.US,D,20101015,000000,25.4248,25.4388,25.2905,25.2984,9501.3281566985,0
+SPIB.US,D,20101018,000000,25.4248,25.4586,25.3612,25.4537,19115.181295268,0
+SPIB.US,D,20101019,000000,25.379,25.4736,25.379,25.4318,16193.550515985,0
+SPIB.US,D,20101020,000000,25.4985,25.5194,25.4666,25.5064,30601.771632112,0
+SPIB.US,D,20101021,000000,25.5273,25.5273,25.4477,25.4736,19828.50930534,0
+SPIB.US,D,20101022,000000,25.4736,25.4826,25.4168,25.4826,19506.004669801,0
+SPIB.US,D,20101025,000000,25.4826,25.5273,25.4586,25.5194,23507.674337574,0
+SPIB.US,D,20101026,000000,25.4537,25.4586,25.396,25.4248,20658.381046636,0
+SPIB.US,D,20101027,000000,25.387,25.396,25.2905,25.2905,27451.072139735,0
+SPIB.US,D,20101028,000000,25.4586,25.4666,25.3382,25.4168,29739.749895996,0
+SPIB.US,D,20101029,000000,25.5084,25.5084,25.4477,25.5084,10176.478047922,0
+SPIB.US,D,20101101,000000,25.4388,25.5064,25.3701,25.387,16801.386355553,0
+SPIB.US,D,20101102,000000,25.4895,25.4895,25.387,25.4537,21093.410664047,0
+SPIB.US,D,20101103,000000,25.5503,25.5503,25.1789,25.3612,847359.32910314,0
+SPIB.US,D,20101104,000000,25.5433,25.5433,25.4098,25.5273,36155.683237296,0
+SPIB.US,D,20101105,000000,25.5562,25.5562,25.4586,25.5064,27025.084708368,0
+SPIB.US,D,20101108,000000,25.5273,25.5273,25.4477,25.4895,16816.456665626,0
+SPIB.US,D,20101109,000000,25.4248,25.4736,25.379,25.379,13051.893209651,0
+SPIB.US,D,20101110,000000,25.379,25.379,25.2527,25.3382,17523.756551669,0
+SPIB.US,D,20101111,000000,25.3303,25.3701,25.2079,25.2984,23574.988389229,0
+SPIB.US,D,20101112,000000,25.2905,25.3303,25.173,25.1919,27298.359664339,0
+SPIB.US,D,20101115,000000,25.1163,25.1401,25.0277,25.0566,20979.880994837,0
+SPIB.US,D,20101116,000000,25.0964,25.1332,24.9998,25.1332,33645.974266647,0
+SPIB.US,D,20101117,000000,25.1163,25.1641,25.0366,25.0366,93744.361458927,0
+SPIB.US,D,20101118,000000,25.0217,25.0566,24.9998,25.0277,21793.677738723,0
+SPIB.US,D,20101119,000000,25.0635,25.1043,25.0138,25.0486,42195.863514136,0
+SPIB.US,D,20101122,000000,25.1491,25.1999,25.0804,25.1233,64269.849020197,0
+SPIB.US,D,20101123,000000,25.2437,25.2527,25.1491,25.2168,46884.73932119,0
+SPIB.US,D,20101124,000000,25.1581,25.1581,24.9928,25.0566,16462.806722604,0
+SPIB.US,D,20101126,000000,25.0725,25.0964,25.0635,25.0635,8174.1361830283,0
+SPIB.US,D,20101129,000000,25.1401,25.1401,25.0725,25.1233,17782.965884907,0
+SPIB.US,D,20101130,000000,25.0964,25.1322,25.0625,25.0625,15812.774014833,0
+SPIB.US,D,20101201,000000,24.9838,24.9838,24.8077,24.8167,70525.032387397,0
+SPIB.US,D,20101202,000000,24.9062,24.9062,24.7579,24.7579,54485.199034146,0
+SPIB.US,D,20101203,000000,24.968,24.968,24.7789,24.8077,17763.876825482,0
+SPIB.US,D,20101206,000000,24.9838,24.9838,24.8784,24.96,28232.7188888,0
+SPIB.US,D,20101207,000000,24.951,24.951,24.7421,24.7519,21022.077863039,0
+SPIB.US,D,20101208,000000,24.6823,24.6982,24.5658,24.6893,48611.796855436,0
+SPIB.US,D,20101209,000000,24.6664,24.7421,24.6226,24.6524,49320.101428818,0
+SPIB.US,D,20101210,000000,24.6306,24.6823,24.5997,24.6156,22086.041754119,0
+SPIB.US,D,20101213,000000,24.5748,24.7072,24.543,24.6893,29152.00780319,0
+SPIB.US,D,20101214,000000,24.5828,24.6455,24.4812,24.4972,25202.581877,0
+SPIB.US,D,20101215,000000,24.52,24.6066,24.4594,24.52,27055.225328512,0
+SPIB.US,D,20101216,000000,24.4802,24.519,24.4135,24.4952,49385.406105797,0
+SPIB.US,D,20101217,000000,24.6066,24.7141,24.549,24.6893,35323.802121324,0
+SPIB.US,D,20101220,000000,24.7141,24.7421,24.6156,24.6823,46524.056566801,0
+SPIB.US,D,20101221,000000,24.7201,24.7281,24.6306,24.7072,19556.239036707,0
+SPIB.US,D,20101222,000000,24.7519,24.7519,24.6584,24.6982,26786.973809231,0
+SPIB.US,D,20101223,000000,24.6823,24.6823,24.6066,24.6584,30106.460774414,0
+SPIB.US,D,20101227,000000,24.5828,24.6982,24.5748,24.6524,22133.262059011,0
+SPIB.US,D,20101228,000000,24.7072,24.7072,24.5131,24.5658,34428.62570305,0
+SPIB.US,D,20101229,000000,24.3349,24.544,24.3349,24.5141,31101.101239163,0
+SPIB.US,D,20101230,000000,24.4603,24.53,24.4145,24.521,34479.864757295,0
+SPIB.US,D,20101231,000000,24.4982,24.6186,24.4982,24.5957,3976.5524843198,0
+SPIB.US,D,20110103,000000,24.5052,24.6226,24.4504,24.5748,72599.711740635,0
+SPIB.US,D,20110104,000000,24.6226,24.6524,24.5997,24.6375,23938.685205632,0
+SPIB.US,D,20110105,000000,24.5131,24.9222,24.4892,24.5748,671886.66674933,0
+SPIB.US,D,20110106,000000,24.6524,24.6823,24.6066,24.6823,16250.817694259,0
+SPIB.US,D,20110107,000000,24.7072,24.7859,24.6893,24.7789,95514.620548712,0
+SPIB.US,D,20110110,000000,24.7997,24.8077,24.7421,24.8077,23024.419727933,0
+SPIB.US,D,20110111,000000,24.8247,24.8247,24.7421,24.7859,26511.689478583,0
+SPIB.US,D,20110112,000000,24.7519,24.7789,24.6375,24.7649,37015.695598735,0
+SPIB.US,D,20110113,000000,24.6982,24.8376,24.6982,24.8376,60089.345006237,0
+SPIB.US,D,20110114,000000,24.8376,24.8625,24.7421,24.7649,54317.416248677,0
+SPIB.US,D,20110118,000000,24.7927,24.7997,24.7072,24.7997,48030.082886659,0
+SPIB.US,D,20110119,000000,24.7997,24.8247,24.7719,24.8247,46493.915946657,0
+SPIB.US,D,20110120,000000,24.7649,24.7719,24.6823,24.7351,40949.046527516,0
+SPIB.US,D,20110121,000000,24.7351,24.7859,24.6893,24.7421,81485.166559061,0
+SPIB.US,D,20110124,000000,24.7719,24.8167,24.7579,24.7927,83960.716160213,0
+SPIB.US,D,20110125,000000,24.7997,24.8535,24.7421,24.8376,52182.455655151,0
+SPIB.US,D,20110126,000000,24.8077,24.8286,24.7579,24.7789,79984.163675893,0
+SPIB.US,D,20110127,000000,24.8077,24.8247,24.7201,24.8167,11289.671618571,0
+SPIB.US,D,20110128,000000,24.7997,24.8784,24.7789,24.8625,49187.482700185,0
+SPIB.US,D,20110131,000000,24.8326,24.8903,24.8027,24.8575,30639.949750961,0
+SPIB.US,D,20110201,000000,24.7281,24.7789,24.7072,24.7519,28442.69854247,0
+SPIB.US,D,20110202,000000,24.7579,24.7579,24.6524,24.7072,56978.833007385,0
+SPIB.US,D,20110203,000000,24.5997,24.6584,24.5918,24.6455,32374.040096573,0
+SPIB.US,D,20110204,000000,24.5748,24.5997,24.528,24.5828,74176.066174162,0
+SPIB.US,D,20110207,000000,24.4972,24.5568,24.4145,24.4812,881965.78446505,0
+SPIB.US,D,20110208,000000,24.4594,24.543,24.4007,24.4504,32095.741703912,0
+SPIB.US,D,20110209,000000,24.3787,24.5568,24.3787,24.5568,29683.487405061,0
+SPIB.US,D,20110210,000000,24.4972,24.543,24.4504,24.4892,40788.296553415,0
+SPIB.US,D,20110211,000000,24.5997,24.7281,24.4972,24.5828,131846.12407019,0
+SPIB.US,D,20110214,000000,24.4812,24.5918,24.4812,24.5658,45114.480231404,0
+SPIB.US,D,20110215,000000,24.4892,24.5997,24.4892,24.5918,46588.356556441,0
+SPIB.US,D,20110216,000000,24.5918,24.6226,24.5052,24.6066,54311.388124649,0
+SPIB.US,D,20110218,000000,24.5997,24.6664,24.5918,24.6664,18652.02043239,0
+SPIB.US,D,20110222,000000,24.6982,24.7719,24.6982,24.7579,43590.369539461,0
+SPIB.US,D,20110223,000000,24.7719,24.7859,24.7072,24.7201,26301.709824914,0
+SPIB.US,D,20110224,000000,24.7281,24.7579,24.7141,24.7201,32526.75257197,0
+SPIB.US,D,20110225,000000,24.7519,24.8167,24.7351,24.8167,30088.376402327,0
+SPIB.US,D,20110228,000000,24.8137,24.8774,24.8137,24.8595,37757.154854276,0
+SPIB.US,D,20110301,000000,24.7859,24.8873,24.7062,24.8873,47245.422075579,0
+SPIB.US,D,20110302,000000,24.8247,24.8625,24.7569,24.8077,102733.29907317,0
+SPIB.US,D,20110303,000000,24.7351,24.7709,24.6972,24.7281,22621.540105343,0
+SPIB.US,D,20110304,000000,24.7569,24.8237,24.7569,24.8237,27332.519033836,0
+SPIB.US,D,20110307,000000,24.7709,24.8286,24.7569,24.8077,28693.870377002,0
+SPIB.US,D,20110308,000000,24.7927,24.8077,24.7709,24.7927,22621.540105343,0
+SPIB.US,D,20110309,000000,24.8077,24.8625,24.7927,24.8167,100534.03849001,0
+SPIB.US,D,20110310,000000,24.8923,24.9312,24.8247,24.9152,58203.546872566,0
+SPIB.US,D,20110311,000000,24.952,24.952,24.8704,24.9401,43141.274299316,0
+SPIB.US,D,20110314,000000,24.9848,25.0008,24.9062,24.968,37512.011143772,0
+SPIB.US,D,20110315,000000,24.945,24.968,24.8286,24.8286,53146.955499756,0
+SPIB.US,D,20110316,000000,24.9401,25.0217,24.9142,24.9222,31848.588618731,0
+SPIB.US,D,20110317,000000,24.9132,25.0277,24.8595,24.967,26116.847354698,0
+SPIB.US,D,20110318,000000,24.9152,24.9938,24.8923,24.946,113207.16457319,0
+SPIB.US,D,20110321,000000,24.8535,24.968,24.8077,24.9312,75369.634731861,0
+SPIB.US,D,20110322,000000,24.8535,24.9312,24.8535,24.9312,32727.690039596,0
+SPIB.US,D,20110323,000000,24.9003,24.952,24.8704,24.9062,22272.913599011,0
+SPIB.US,D,20110324,000000,24.8625,24.8864,24.8376,24.8625,27582.68618103,0
+SPIB.US,D,20110325,000000,24.8784,24.8784,24.7927,24.8167,25461.791210237,0
+SPIB.US,D,20110328,000000,24.7927,24.8286,24.7709,24.8167,37357.2892937,0
+SPIB.US,D,20110329,000000,24.8237,24.8286,24.7421,24.7779,38406.182874708,0
+SPIB.US,D,20110330,000000,24.7779,24.8535,24.7709,24.8535,29217.312480168,0
+SPIB.US,D,20110331,000000,24.8575,24.8575,24.7519,24.7729,33484.219605208,0
+SPIB.US,D,20110401,000000,24.8286,24.8784,24.7509,24.8704,43329.150831547,0
+SPIB.US,D,20110404,000000,24.8704,24.9072,24.8376,24.9072,76127.168984811,0
+SPIB.US,D,20110405,000000,24.8664,24.8973,24.8127,24.8505,23921.605520883,0
+SPIB.US,D,20110406,000000,24.8247,24.8625,24.7779,24.8167,36496.272244923,0
+SPIB.US,D,20110407,000000,24.8505,24.8505,24.747,24.7609,53344.878905368,0
+SPIB.US,D,20110408,000000,24.7569,24.8247,24.7569,24.8247,10758.1920167,0
+SPIB.US,D,20110411,000000,24.8077,24.8455,24.7639,24.8376,27114.501881461,0
+SPIB.US,D,20110412,000000,24.8425,24.9282,24.8346,24.9282,12017.065251377,0
+SPIB.US,D,20110413,000000,24.8535,24.946,24.8535,24.946,24269.227339877,0
+SPIB.US,D,20110414,000000,24.953,24.953,24.8455,24.9152,15472.185007207,0
+SPIB.US,D,20110415,000000,24.95,25.0277,24.9192,25.0277,66969.443897753,0
+SPIB.US,D,20110418,000000,25.0158,25.0576,24.961,25.0436,29191.190609377,0
+SPIB.US,D,20110419,000000,25.0496,25.0984,25.0376,25.0576,43077.978997014,0
+SPIB.US,D,20110420,000000,25.0576,25.0576,25.0008,25.0496,19020.740685483,0
+SPIB.US,D,20110421,000000,25.0277,25.0884,24.9978,25.0804,15316.458469797,0
+SPIB.US,D,20110425,000000,25.0655,25.0914,25.0376,25.0824,20012.367088218,0
+SPIB.US,D,20110426,000000,25.1153,25.173,25.0884,25.173,47506.640783493,0
+SPIB.US,D,20110427,000000,25.0556,25.1581,25.0556,25.1322,42177.779142049,0
+SPIB.US,D,20110428,000000,25.1789,25.1849,25.1153,25.1481,32737.736912977,0
+SPIB.US,D,20110429,000000,25.1839,25.2069,25.1451,25.2069,109855.52761318,0
+SPIB.US,D,20110502,000000,25.173,25.2367,25.1581,25.173,38217.30165514,0
+SPIB.US,D,20110503,000000,25.1939,25.2556,25.1809,25.2188,55279.906718607,0
+SPIB.US,D,20110504,000000,25.2537,25.2775,25.2307,25.2705,19536.145289945,0
+SPIB.US,D,20110505,000000,25.3004,25.3332,25.2556,25.3253,17467.494060734,0
+SPIB.US,D,20110506,000000,25.2626,25.3382,25.2437,25.3313,18202.925192245,0
+SPIB.US,D,20110509,000000,25.3313,25.38,25.3064,25.3631,28333.187622613,0
+SPIB.US,D,20110510,000000,25.3153,25.3472,25.2705,25.2915,32844.233770818,0
+SPIB.US,D,20110511,000000,25.3004,25.375,25.2556,25.375,17360.997202892,0
+SPIB.US,D,20110512,000000,25.3064,25.3552,25.2705,25.3153,16008.688045768,0
+SPIB.US,D,20110513,000000,25.3472,25.38,25.3233,25.3552,20632.259175845,0
+SPIB.US,D,20110516,000000,25.3631,25.38,25.3233,25.38,24611.825722179,0
+SPIB.US,D,20110517,000000,25.4118,25.4268,25.3313,25.396,31794.335502473,0
+SPIB.US,D,20110518,000000,25.396,25.396,25.2984,25.3382,57081.311115875,0
+SPIB.US,D,20110519,000000,25.2537,25.3631,25.2537,25.3631,42019.038542624,0
+SPIB.US,D,20110520,000000,25.3253,25.391,25.3094,25.391,21277.268446924,0
+SPIB.US,D,20110523,000000,25.4328,25.4328,25.3472,25.396,866928.62907525,0
+SPIB.US,D,20110524,000000,25.3064,25.396,25.3064,25.396,19935.006163182,0
+SPIB.US,D,20110525,000000,25.405,25.405,25.3313,25.3472,18538.490763181,0
+SPIB.US,D,20110526,000000,25.405,25.4268,25.3552,25.4268,17014.380071238,0
+SPIB.US,D,20110527,000000,25.4148,25.4448,25.4148,25.4448,23171.104079299,0
+SPIB.US,D,20110531,000000,25.396,25.4766,25.3532,25.4766,19495.957796419,0
+SPIB.US,D,20110601,000000,25.5104,25.5413,25.4875,25.5413,24209.950786927,0
+SPIB.US,D,20110602,000000,25.5044,25.5044,25.4218,25.4448,29058.571880743,0
+SPIB.US,D,20110603,000000,25.5164,25.5164,25.4448,25.5044,28463.79697657,0
+SPIB.US,D,20110606,000000,25.4636,25.5104,25.4348,25.4955,35945.703583627,0
+SPIB.US,D,20110607,000000,25.4756,25.5473,25.4487,25.5473,19356.306256419,0
+SPIB.US,D,20110608,000000,25.5084,25.5383,25.4756,25.5383,32497.616639164,0
+SPIB.US,D,20110609,000000,25.5383,25.5383,25.4258,25.4408,108812.6621562,0
+SPIB.US,D,20110610,000000,25.4636,25.5104,25.4448,25.4726,31749.124572256,0
+SPIB.US,D,20110613,000000,25.4517,25.4796,25.4218,25.4726,43590.369539461,0
+SPIB.US,D,20110614,000000,25.399,25.4218,25.3332,25.375,13978.214935407,0
+SPIB.US,D,20110615,000000,25.4148,25.5253,25.391,25.5164,49514.006085077,0
+SPIB.US,D,20110616,000000,25.5263,25.5263,25.4517,25.5114,35270.553692404,0
+SPIB.US,D,20110617,000000,25.4925,25.5681,25.4925,25.5303,16120.208340302,0
+SPIB.US,D,20110620,000000,25.5622,25.5622,25.5044,25.5493,35114.827154993,0
+SPIB.US,D,20110621,000000,25.5104,25.5552,25.4636,25.5044,45140.602102196,0
+SPIB.US,D,20110622,000000,25.5413,25.5552,25.4517,25.5253,62991.886726095,0
+SPIB.US,D,20110623,000000,25.5303,25.5861,25.5144,25.5473,31788.307378443,0
+SPIB.US,D,20110624,000000,25.5383,25.6109,25.5383,25.5861,12248.143339147,0
+SPIB.US,D,20110627,000000,25.5751,25.5751,25.4756,25.5224,45887.084794426,0
+SPIB.US,D,20110628,000000,25.4836,25.5005,25.403,25.4408,19410.559372678,0
+SPIB.US,D,20110629,000000,25.391,25.4348,25.3094,25.391,25326.158419589,0
+SPIB.US,D,20110630,000000,25.407,25.407,25.2835,25.382,18603.79544016,0
+SPIB.US,D,20110701,000000,25.3462,25.372,25.2915,25.3382,40482.871602623,0
+SPIB.US,D,20110705,000000,25.4278,25.4497,25.405,25.4198,27007.000336281,0
+SPIB.US,D,20110706,000000,25.4348,25.4875,25.4148,25.4566,50058.546622344,0
+SPIB.US,D,20110707,000000,25.397,25.4198,25.372,25.4118,27596.751803764,0
+SPIB.US,D,20110708,000000,25.5493,25.5552,25.4945,25.5234,23838.216471819,0
+SPIB.US,D,20110711,000000,25.4258,25.5861,25.4258,25.5751,27843.904888943,0
+SPIB.US,D,20110712,000000,25.5881,25.5971,25.5313,25.5831,34822.463139597,0
+SPIB.US,D,20110713,000000,25.5681,25.6409,25.5542,25.6249,28809.409420888,0
+SPIB.US,D,20110714,000000,25.5602,25.5951,25.5303,25.5383,9772.5937379937,0
+SPIB.US,D,20110715,000000,25.5234,25.6209,25.5154,25.6129,28279.939193693,0
+SPIB.US,D,20110718,000000,25.6109,25.6199,25.5473,25.5811,26060.584863763,0
+SPIB.US,D,20110719,000000,25.5851,25.6219,25.5562,25.6079,29476.521813406,0
+SPIB.US,D,20110720,000000,25.6249,25.6497,25.5751,25.5811,18029.114282749,0
+SPIB.US,D,20110721,000000,25.5602,25.5811,25.5005,25.5602,19627.571837714,0
+SPIB.US,D,20110722,000000,25.6049,25.6209,25.5552,25.5971,34188.505429237,0
+SPIB.US,D,20110725,000000,25.5144,25.5951,25.5005,25.5473,12145.665230658,0
+SPIB.US,D,20110726,000000,25.5641,25.6219,25.5641,25.6,5972.8662251848,0
+SPIB.US,D,20110727,000000,25.5861,25.6667,25.5602,25.5861,44858.284960181,0
+SPIB.US,D,20110728,000000,25.6159,25.6627,25.5562,25.6467,22880.74943858,0
+SPIB.US,D,20110729,000000,25.6846,25.81,25.6846,25.81,11784.982476269,0
+SPIB.US,D,20110801,000000,25.809,25.9703,25.809,25.8866,24907.203799589,0
+SPIB.US,D,20110802,000000,25.8787,25.9643,25.8488,25.9324,18923.286013684,0
+SPIB.US,D,20110803,000000,25.9643,25.9832,25.8956,25.9394,73180.421022075,0
+SPIB.US,D,20110804,000000,25.9603,26.0171,25.9285,26.0021,46889.76275788,0
+SPIB.US,D,20110805,000000,25.8708,25.9911,25.7862,25.8488,36476.17849816,0
+SPIB.US,D,20110808,000000,25.809,25.9165,25.7543,25.831,52842.535236303,0
+SPIB.US,D,20110809,000000,25.822,26.1445,25.7792,25.9464,46548.169062916,0
+SPIB.US,D,20110810,000000,25.9394,26.0221,25.9096,26.0221,23514.707148941,0
+SPIB.US,D,20110811,000000,25.7862,25.8488,25.6697,25.7712,24805.730378438,0
+SPIB.US,D,20110812,000000,25.815,25.9165,25.7453,25.8866,15994.622423035,0
+SPIB.US,D,20110815,000000,25.8488,25.9165,25.802,25.8488,33145.639972257,0
+SPIB.US,D,20110816,000000,25.802,25.9026,25.802,25.8708,30429.970097291,0
+SPIB.US,D,20110817,000000,25.8708,25.9911,25.8708,25.9394,23661.391500307,0
+SPIB.US,D,20110818,000000,25.9773,26.0131,25.815,25.815,33514.360225352,0
+SPIB.US,D,20110819,000000,25.826,25.9056,25.7901,25.835,608344.21136194,0
+SPIB.US,D,20110822,000000,25.831,25.8488,25.7712,25.809,109787.20887419,0
+SPIB.US,D,20110823,000000,25.8628,25.8787,25.6836,25.6965,20751.816969082,0
+SPIB.US,D,20110824,000000,25.6349,25.7035,25.5025,25.5313,26597.087902324,0
+SPIB.US,D,20110825,000000,25.6517,25.7862,25.5881,25.6697,12891.14323555,0
+SPIB.US,D,20110826,000000,25.7065,25.7662,25.5791,25.6219,41625.201106077,0
+SPIB.US,D,20110829,000000,25.6517,25.6906,25.5881,25.6697,28443.703229808,0
+SPIB.US,D,20110830,000000,25.6906,25.802,25.6906,25.7792,22995.283795127,0
+SPIB.US,D,20110831,000000,25.7931,25.8777,25.6657,25.7612,29049.5296947,0
+SPIB.US,D,20110901,000000,25.7742,25.9424,25.6985,25.8747,43505.975803057,0
+SPIB.US,D,20110902,000000,25.9245,25.9394,25.7842,25.8548,20125.896757426,0
+SPIB.US,D,20110906,000000,26.0001,26.0837,25.7852,25.9255,27381.748713403,0
+SPIB.US,D,20110907,000000,25.8488,25.9175,25.6737,25.8488,33385.760246071,0
+SPIB.US,D,20110908,000000,25.9783,25.9783,25.8488,25.9394,34799.35533082,0
+SPIB.US,D,20110909,000000,25.9733,26.0309,25.812,25.9364,126193.75310586,0
+SPIB.US,D,20110912,000000,25.8827,25.9126,25.7662,25.835,14595.09296102,0
+SPIB.US,D,20110913,000000,25.835,25.8668,25.7742,25.8668,12360.668321017,0
+SPIB.US,D,20110914,000000,25.8508,25.8668,25.7234,25.805,33348.58681456,0
+SPIB.US,D,20110915,000000,25.7394,25.7394,25.6985,25.6985,12429.991747348,0
+SPIB.US,D,20110916,000000,25.7105,25.7533,25.6906,25.7443,29849.260815852,0
+SPIB.US,D,20110919,000000,25.818,25.8906,25.7742,25.818,30831.845032544,0
+SPIB.US,D,20110920,000000,25.8508,25.8508,25.7812,25.818,11890.474646773,0
+SPIB.US,D,20110921,000000,25.805,25.8438,25.7234,25.7742,54411.856858462,0
+SPIB.US,D,20110922,000000,25.7234,25.8906,25.6707,25.7394,36473.164436145,0
+SPIB.US,D,20110923,000000,25.6497,25.8558,25.5861,25.6199,30908.201270241,0
+SPIB.US,D,20110926,000000,25.6289,25.6985,25.5423,25.5711,125778.81723521,0
+SPIB.US,D,20110927,000000,25.5503,25.6159,25.5263,25.6079,170333.68661928,0
+SPIB.US,D,20110928,000000,25.5641,25.5641,25.4566,25.5343,18330.520484187,0
+SPIB.US,D,20110929,000000,25.5174,25.5503,25.4726,25.5174,26158.039535562,0
+SPIB.US,D,20110930,000000,25.5244,25.5423,25.4557,25.5423,26420.262930813,0
+SPIB.US,D,20111003,000000,25.5463,25.5861,25.4756,25.5681,37304.040864779,0
+SPIB.US,D,20111004,000000,25.5403,25.6129,25.396,25.403,29880.406123334,0
+SPIB.US,D,20111005,000000,25.379,25.4557,25.3372,25.4178,46459.75657716,0
+SPIB.US,D,20111006,000000,25.4408,25.4557,25.3612,25.4108,174970.31868475,0
+SPIB.US,D,20111007,000000,25.402,25.4248,25.3114,25.385,16772.250422747,0
+SPIB.US,D,20111010,000000,25.3512,25.3512,25.2576,25.2745,23915.577396854,0
+SPIB.US,D,20111011,000000,25.395,25.402,25.3273,25.3592,50089.691929826,0
+SPIB.US,D,20111012,000000,25.3432,25.4248,25.3114,25.378,56400.133100622,0
+SPIB.US,D,20111013,000000,25.4248,25.4596,25.385,25.4477,35731.705180606,0
+SPIB.US,D,20111014,000000,25.4328,25.5084,25.3701,25.4557,43374.361761762,0
+SPIB.US,D,20111017,000000,25.4168,25.5214,25.4168,25.4915,26306.733261604,0
+SPIB.US,D,20111018,000000,25.5303,25.5811,25.5084,25.5463,30908.201270241,0
+SPIB.US,D,20111019,000000,25.5602,25.6249,25.5542,25.6039,33903.174225208,0
+SPIB.US,D,20111020,000000,25.5144,25.6418,25.5144,25.6039,31900.832360314,0
+SPIB.US,D,20111021,000000,25.6269,25.6965,25.6129,25.6517,23269.563438436,0
+SPIB.US,D,20111024,000000,25.6418,25.7443,25.6418,25.6826,58268.851549545,0
+SPIB.US,D,20111025,000000,25.6399,25.801,25.6399,25.7842,28739.081307218,0
+SPIB.US,D,20111026,000000,25.7941,25.8408,25.7533,25.801,46620.506551261,0
+SPIB.US,D,20111027,000000,25.8628,25.9703,25.7025,25.7632,36253.137909094,0
+SPIB.US,D,20111028,000000,25.7882,25.8896,25.7642,25.81,28527.092278872,0
+SPIB.US,D,20111031,000000,25.8648,25.9414,25.8488,25.9414,32932.646256574,0
+SPIB.US,D,20111101,000000,25.9245,25.9783,25.8956,25.9703,28836.535979016,0
+SPIB.US,D,20111102,000000,25.9663,26.0559,25.9504,26.0171,20545.856064765,0
+SPIB.US,D,20111103,000000,25.9783,26.0231,25.9563,26.0231,24390.79450779,0
+SPIB.US,D,20111104,000000,25.9643,26.0369,25.9394,25.9563,127889.66533263,0
+SPIB.US,D,20111107,000000,25.9354,26.0399,25.9354,26.0081,16046.866164617,0
+SPIB.US,D,20111108,000000,25.9354,26.0399,25.9126,25.9663,68720.613928114,0
+SPIB.US,D,20111109,000000,25.8708,26.0369,25.8548,25.9464,38642.284399168,0
+SPIB.US,D,20111110,000000,25.8956,25.9464,25.821,25.9324,54258.139695729,0
+SPIB.US,D,20111111,000000,25.804,25.9195,25.804,25.8996,24242.100781747,0
+SPIB.US,D,20111114,000000,26.0081,26.0081,25.7732,25.9195,40030.762300464,0
+SPIB.US,D,20111115,000000,25.8658,25.9354,25.834,25.8498,40199.54977327,0
+SPIB.US,D,20111116,000000,25.81,25.8738,25.804,25.8738,26351.94419182,0
+SPIB.US,D,20111117,000000,25.7812,25.834,25.7214,25.7882,75940.297139919,0
+SPIB.US,D,20111118,000000,25.801,25.815,25.7264,25.7692,34893.795940604,0
+SPIB.US,D,20111121,000000,25.7294,25.7882,25.6349,25.6906,50101.748177883,0
+SPIB.US,D,20111122,000000,25.6607,25.7384,25.6269,25.6965,40232.704455429,0
+SPIB.US,D,20111123,000000,25.5701,25.6349,25.5701,25.6349,29181.143735996,0
+SPIB.US,D,20111125,000000,25.6806,25.7523,25.5273,25.5801,13339.233788357,0
+SPIB.US,D,20111128,000000,25.3372,25.6129,25.3372,25.6129,45845.892613563,0
+SPIB.US,D,20111129,000000,25.6965,25.6965,25.4935,25.5831,22088.051128796,0
+SPIB.US,D,20111130,000000,25.5622,25.6219,25.4756,25.599,27828.834578872,0
+SPIB.US,D,20111201,000000,26.0061,26.0061,25.5651,25.6399,36489.239433555,0
+SPIB.US,D,20111202,000000,25.6806,25.7612,25.6089,25.7523,15706.277156991,0
+SPIB.US,D,20111205,000000,25.6926,25.8866,25.6926,25.8478,24582.689789373,0
+SPIB.US,D,20111206,000000,25.7085,25.8628,25.7085,25.801,47819.098545651,0
+SPIB.US,D,20111207,000000,25.821,25.83,25.6926,25.83,18558.584509943,0
+SPIB.US,D,20111208,000000,25.7772,25.8548,25.7692,25.821,118238.63876254,0
+SPIB.US,D,20111209,000000,25.801,25.8628,25.6926,25.808,108068.18883865,0
+SPIB.US,D,20111212,000000,25.7523,25.83,25.602,25.6717,153411.73778315,0
+SPIB.US,D,20111213,000000,25.7175,25.7433,25.6886,25.7433,50109.785676588,0
+SPIB.US,D,20111214,000000,25.7085,25.7931,25.7085,25.7842,15621.883420589,0
+SPIB.US,D,20111215,000000,25.7692,25.808,25.7612,25.7692,37896.806394276,0
+SPIB.US,D,20111216,000000,25.7692,25.8398,25.7692,25.808,24560.586667934,0
+SPIB.US,D,20111219,000000,25.821,25.8628,25.801,25.83,28358.304806067,0
+SPIB.US,D,20111220,000000,25.7931,25.8548,25.7612,25.808,37181.469009527,0
+SPIB.US,D,20111221,000000,25.7772,25.8478,25.7175,25.815,141684.02248515,0
+SPIB.US,D,20111222,000000,25.815,25.821,25.7523,25.7692,33728.358628373,0
+SPIB.US,D,20111223,000000,25.7175,25.8548,25.7015,25.7523,83424.213121652,0
+SPIB.US,D,20111227,000000,25.7772,25.808,25.7175,25.808,472368.82233205,0
+SPIB.US,D,20111228,000000,25.6089,25.808,25.6089,25.801,81420.86656942,0
+SPIB.US,D,20111229,000000,25.6567,25.7612,25.6567,25.7264,66318.406502645,0
+SPIB.US,D,20111230,000000,25.7553,25.818,25.7284,25.812,56756.797105658,0
+SPIB.US,D,20120103,000000,25.7842,25.815,25.7433,25.7692,24688.181959876,0
+SPIB.US,D,20120104,000000,25.7772,25.8398,25.7015,25.808,222522.17039846,0
+SPIB.US,D,20120105,000000,25.7612,25.8628,25.6567,25.7085,41944.691679603,0
+SPIB.US,D,20120106,000000,25.808,25.8478,25.7692,25.815,18249.140809799,0
+SPIB.US,D,20120109,000000,25.8478,25.8956,25.801,25.8628,24554.558543905,0
+SPIB.US,D,20120110,000000,25.808,25.9394,25.801,25.9165,37392.453350535,0
+SPIB.US,D,20120111,000000,25.8966,25.9931,25.8966,25.9783,361836.13545296,0
+SPIB.US,D,20120112,000000,25.9175,25.9783,25.9106,25.9484,32940.683755279,0
+SPIB.US,D,20120113,000000,25.9703,26.0519,25.9703,25.9921,70734.007353727,0
+SPIB.US,D,20120117,000000,26.0319,26.0797,26.0319,26.0797,24183.828916135,0
+SPIB.US,D,20120118,000000,26.029,26.0847,26.029,26.0669,204191.64991427,0
+SPIB.US,D,20120119,000000,26.0997,26.0997,25.9921,26.0609,233108.56088033,0
+SPIB.US,D,20120120,000000,26.0231,26.0907,25.9832,26.0449,30607.799756141,0
+SPIB.US,D,20120123,000000,26.0061,26.0669,25.9703,26.0449,34135.257000316,0
+SPIB.US,D,20120124,000000,26.029,26.0669,26.0141,26.0609,60878.024566669,0
+SPIB.US,D,20120125,000000,26.0369,26.2102,26.029,26.1862,131334.73821508,0
+SPIB.US,D,20120126,000000,26.2201,26.2768,26.1693,26.1783,56845.209591414,0
+SPIB.US,D,20120127,000000,26.1882,26.2918,26.1882,26.237,26904.522227792,0
+SPIB.US,D,20120130,000000,26.26,26.3156,26.2102,26.228,113993.83475894,0
+SPIB.US,D,20120131,000000,26.3166,26.3495,26.245,26.2838,46851.584639031,0
+SPIB.US,D,20120201,000000,26.3156,26.4122,26.2619,26.4122,229944.80045256,0
+SPIB.US,D,20120202,000000,26.4053,26.4401,26.3465,26.4401,56016.342537457,0
+SPIB.US,D,20120203,000000,26.4053,26.4401,26.3465,26.4191,32672.432235998,0
+SPIB.US,D,20120206,000000,26.3873,26.4569,26.3873,26.4569,37543.156451254,0
+SPIB.US,D,20120207,000000,26.4072,26.4441,26.3684,26.4221,52003.621308964,0
+SPIB.US,D,20120208,000000,26.4142,26.4689,26.3774,26.4351,16674.795750949,0
+SPIB.US,D,20120209,000000,26.4142,26.4221,26.3017,26.4003,76584.301723661,0
+SPIB.US,D,20120210,000000,26.3983,26.4491,26.3316,26.4191,86338.811089568,0
+SPIB.US,D,20120213,000000,26.3983,26.4491,26.3654,26.4401,39505.310822622,0
+SPIB.US,D,20120214,000000,26.3983,26.4569,26.3983,26.4569,56173.073762204,0
+SPIB.US,D,20120215,000000,26.4122,26.4739,26.3923,26.4321,40045.832610537,0
+SPIB.US,D,20120216,000000,26.3983,26.4053,26.3156,26.3316,160600.27568747,0
+SPIB.US,D,20120217,000000,26.3316,26.4122,26.2988,26.3923,66573.597086529,0
+SPIB.US,D,20120221,000000,26.3803,26.4053,26.3565,26.3654,36481.20193485,0
+SPIB.US,D,20120222,000000,26.3744,26.4321,26.3226,26.3983,40541.143468235,0
+SPIB.US,D,20120223,000000,26.4122,26.4491,26.3654,26.4122,34997.278736431,0
+SPIB.US,D,20120224,000000,26.4689,26.4689,26.4003,26.4221,44237.388185216,0
+SPIB.US,D,20120227,000000,26.4819,26.4909,26.4321,26.4819,45210.930215865,0
+SPIB.US,D,20120228,000000,26.5356,26.5854,26.4909,26.5605,58769.185843934,0
+SPIB.US,D,20120229,000000,26.5107,26.5505,26.4819,26.5426,31841.555807364,0
+SPIB.US,D,20120301,000000,26.4988,26.5724,26.4511,26.5456,28094.072036138,0
+SPIB.US,D,20120302,000000,26.5655,26.5894,26.4988,26.5077,37467.804900894,0
+SPIB.US,D,20120305,000000,26.5804,26.5804,26.5207,26.5456,24722.341329373,0
+SPIB.US,D,20120306,000000,26.5655,26.5814,26.5077,26.5217,36204.912916865,0
+SPIB.US,D,20120307,000000,26.4988,26.5804,26.4988,26.5635,32019.385466213,0
+SPIB.US,D,20120308,000000,26.5655,26.5894,26.5137,26.5386,122628.11774284,0
+SPIB.US,D,20120309,000000,26.5297,26.5456,26.4769,26.5297,47896.459470687,0
+SPIB.US,D,20120312,000000,26.5456,26.5545,26.4988,26.5376,49446.692033422,0
+SPIB.US,D,20120313,000000,26.4929,26.5545,26.4281,26.4689,49043.812410831,0
+SPIB.US,D,20120314,000000,26.4072,26.4351,26.3106,26.3346,47408.181424356,0
+SPIB.US,D,20120315,000000,26.3774,26.4003,26.2948,26.3813,74893.412933587,0
+SPIB.US,D,20120316,000000,26.3505,26.3943,26.3106,26.3943,31154.349668083,0
+SPIB.US,D,20120319,000000,26.3883,26.3883,26.3017,26.3505,34781.270958734,0
+SPIB.US,D,20120320,000000,26.3346,26.3346,26.2798,26.3106,31542.158980602,0
+SPIB.US,D,20120321,000000,26.5127,26.5127,26.3346,26.3505,60911.179248828,0
+SPIB.US,D,20120322,000000,26.3346,26.3943,26.3106,26.3684,24311.424208078,0
+SPIB.US,D,20120323,000000,26.4003,26.4072,26.3813,26.3943,20965.815372104,0
+SPIB.US,D,20120326,000000,26.4441,26.4769,26.3594,26.4281,47966.787584356,0
+SPIB.US,D,20120327,000000,26.4849,26.5456,26.4281,26.5297,38646.303148521,0
+SPIB.US,D,20120328,000000,26.5207,26.5456,26.4769,26.5067,28469.825100599,0
+SPIB.US,D,20120329,000000,26.4511,26.4988,26.4351,26.4988,73079.952288262,0
+SPIB.US,D,20120330,000000,26.5087,26.5157,26.4221,26.4789,47312.736127233,0
+SPIB.US,D,20120402,000000,26.5217,26.5386,26.4779,26.5137,51120.501138747,0
+SPIB.US,D,20120403,000000,26.5157,26.5485,26.3893,26.4082,157484.74025193,0
+SPIB.US,D,20120404,000000,26.4451,26.4451,26.4082,26.4381,36731.369082045,0
+SPIB.US,D,20120405,000000,26.4799,26.4799,26.4241,26.4629,22630.582291386,0
+SPIB.US,D,20120409,000000,26.5137,26.5814,26.5077,26.5466,20456.438891671,0
+SPIB.US,D,20120410,000000,26.5137,26.5894,26.5137,26.5814,43845.560123345,0
+SPIB.US,D,20120411,000000,26.5466,26.5814,26.4779,26.5655,30264.196686499,0
+SPIB.US,D,20120412,000000,26.5894,26.5894,26.5307,26.5655,42321.449431401,0
+SPIB.US,D,20120413,000000,26.5555,26.6471,26.5466,26.5973,45038.123993706,0
+SPIB.US,D,20120416,000000,26.6053,26.6392,26.5655,26.6053,38453.4031796,0
+SPIB.US,D,20120417,000000,26.5505,26.6192,26.5505,26.5695,36560.572234563,0
+SPIB.US,D,20120418,000000,26.5734,26.6053,26.5386,26.5814,26726.692568943,0
+SPIB.US,D,20120419,000000,26.5814,26.6392,26.5466,26.5973,68763.815483654,0
+SPIB.US,D,20120420,000000,26.5575,26.6491,26.5575,26.6491,24977.531913258,0
+SPIB.US,D,20120423,000000,26.6392,26.6471,26.5814,26.6232,77256.43755287,0
+SPIB.US,D,20120424,000000,26.6471,26.6471,26.5555,26.5814,120139.50720629,0
+SPIB.US,D,20120425,000000,26.5655,26.656,26.5386,26.656,65591.012869839,0
+SPIB.US,D,20120426,000000,26.6392,26.681,26.6142,26.681,31007.665316716,0
+SPIB.US,D,20120427,000000,26.667,26.6968,26.6402,26.6968,16899.84571469,0
+SPIB.US,D,20120430,000000,26.66,26.677,26.6262,26.6402,40997.271519746,0
+SPIB.US,D,20120501,000000,26.7158,26.7386,26.687,26.7386,80617.116698915,0
+SPIB.US,D,20120502,000000,26.7446,26.7446,26.6918,26.7357,33422.933677582,0
+SPIB.US,D,20120503,000000,26.7058,26.7636,26.687,26.7636,27094.408134699,0
+SPIB.US,D,20120504,000000,26.7606,26.7765,26.7446,26.7765,30851.938779306,0
+SPIB.US,D,20120507,000000,26.7695,26.7854,26.7128,26.7854,23566.950890523,0
+SPIB.US,D,20120508,000000,26.7357,26.8123,26.7128,26.7924,68077.614031711,0
+SPIB.US,D,20120509,000000,26.7636,26.7944,26.7386,26.7715,169614.33048518,0
+SPIB.US,D,20120510,000000,26.7715,26.7994,26.7158,26.7994,76126.164297473,0
+SPIB.US,D,20120511,000000,26.7984,26.8402,26.7536,26.8213,57438.979808249,0
+SPIB.US,D,20120514,000000,26.8034,26.8293,26.7536,26.8213,24136.608611243,0
+SPIB.US,D,20120515,000000,26.7695,26.8213,26.7357,26.7854,64179.427159765,0
+SPIB.US,D,20120516,000000,26.7446,26.7606,26.7208,26.7606,43289.96802536,0
+SPIB.US,D,20120517,000000,26.6968,26.7357,26.6162,26.684,56455.390904219,0
+SPIB.US,D,20120518,000000,26.6491,26.6491,26.5844,26.6073,47056.54085601,0
+SPIB.US,D,20120521,000000,26.5983,26.6162,26.5237,26.5485,30055.221720168,0
+SPIB.US,D,20120522,000000,26.5396,26.6162,26.5157,26.6162,23329.844678724,0
+SPIB.US,D,20120523,000000,26.5485,26.6402,26.5485,26.6162,77236.343806107,0
+SPIB.US,D,20120524,000000,26.6073,26.6252,26.5327,26.5575,45592.711404354,0
+SPIB.US,D,20120525,000000,26.5595,26.6272,26.5027,26.5107,175308.8983177,0
+SPIB.US,D,20120529,000000,26.6162,26.6162,26.5485,26.5675,14561.938278861,0
+SPIB.US,D,20120530,000000,26.5754,26.659,26.5754,26.6332,30561.584138586,0
+SPIB.US,D,20120531,000000,26.6262,26.7048,26.6172,26.7048,21483.22935124,0
+SPIB.US,D,20120601,000000,26.6988,26.7476,26.6422,26.6988,36691.181588519,0
+SPIB.US,D,20120604,000000,26.678,26.6988,26.6272,26.66,29376.053079593,0
+SPIB.US,D,20120605,000000,26.6192,26.67,26.6013,26.661,26228.367649231,0
+SPIB.US,D,20120606,000000,26.6013,26.652,26.5774,26.6352,18981.557879296,0
+SPIB.US,D,20120607,000000,26.6093,26.6988,26.5854,26.6988,87141.556272734,0
+SPIB.US,D,20120608,000000,26.7238,26.7287,26.66,26.7287,46412.536272269,0
+SPIB.US,D,20120611,000000,26.66,26.7238,26.66,26.678,22522.076058868,0
+SPIB.US,D,20120612,000000,26.6988,26.6988,26.6013,26.6352,93628.822415041,0
+SPIB.US,D,20120613,000000,26.6272,26.6928,26.6192,26.6928,22528.104182896,0
+SPIB.US,D,20120614,000000,26.652,26.687,26.6272,26.687,33137.602473552,0
+SPIB.US,D,20120615,000000,26.7476,26.7795,26.6988,26.7795,38406.182874708,0
+SPIB.US,D,20120618,000000,26.7636,26.7944,26.7158,26.7795,55238.714537743,0
+SPIB.US,D,20120619,000000,26.7715,26.7795,26.7386,26.7715,30127.559208514,0
+SPIB.US,D,20120620,000000,26.7158,26.7864,26.67,26.7715,44185.144443634,0
+SPIB.US,D,20120621,000000,26.8441,26.9099,26.7864,26.8511,344291.28046719,0
+SPIB.US,D,20120622,000000,26.8721,26.9029,26.7864,26.7864,144146.51115091,0
+SPIB.US,D,20120625,000000,26.8243,26.8352,26.8243,26.8313,17427.306567209,0
+SPIB.US,D,20120626,000000,26.8441,26.8441,26.7566,26.8243,49806.370100472,0
+SPIB.US,D,20120627,000000,26.8153,26.8441,26.7795,26.8441,39624.86861586,0
+SPIB.US,D,20120628,000000,26.8721,26.881,26.8313,26.8651,10595.432667923,0
+SPIB.US,D,20120629,000000,26.8203,26.8859,26.7416,26.8781,37543.156451254,0
+SPIB.US,D,20120702,000000,26.8899,27.0014,26.8721,26.9845,40049.851359889,0
+SPIB.US,D,20120703,000000,26.9447,27.0004,26.9019,26.9596,9233.0766374177,0
+SPIB.US,D,20120705,000000,26.9517,27.0353,26.9517,27.0353,30518.382583047,0
+SPIB.US,D,20120706,000000,27.0552,27.0552,27.0014,27.0293,44357.950665792,0
+SPIB.US,D,20120709,000000,27.0014,27.087,27.0014,27.0652,40805.376238164,0
+SPIB.US,D,20120710,000000,27.096,27.096,27.0194,27.08,45065.250551836,0
+SPIB.US,D,20120711,000000,27.0552,27.112,27.0552,27.096,38824.13280737,0
+SPIB.US,D,20120712,000000,27.0652,27.1597,27.0652,27.1448,155120.7109453,0
+SPIB.US,D,20120713,000000,27.2543,27.2543,27.078,27.1518,32497.616639164,0
+SPIB.US,D,20120716,000000,27.1876,27.1876,27.1448,27.1597,29241.424976284,0
+SPIB.US,D,20120717,000000,27.1567,27.2005,27.1348,27.1726,66773.529866817,0
+SPIB.US,D,20120718,000000,27.1776,27.2523,27.1776,27.2383,31354.282448371,0
+SPIB.US,D,20120719,000000,27.08,27.3239,27.08,27.2095,134366.88460155,0
+SPIB.US,D,20120720,000000,27.2543,27.2911,27.2015,27.2682,31351.268386357,0
+SPIB.US,D,20120723,000000,27.1945,27.2771,27.1796,27.2692,20907.543506492,0
+SPIB.US,D,20120724,000000,27.2453,27.2662,27.2085,27.2593,39031.098399025,0
+SPIB.US,D,20120725,000000,27.2692,27.2991,27.2553,27.2692,116918.47960024,0
+SPIB.US,D,20120726,000000,27.2771,27.2991,27.2184,27.2612,30192.863885492,0
+SPIB.US,D,20120727,000000,27.2085,27.2682,27.2015,27.2602,23462.463407357,0
+SPIB.US,D,20120730,000000,27.2025,27.2771,27.2025,27.2771,32137.938572113,0
+SPIB.US,D,20120731,000000,27.3139,27.3309,27.2463,27.2911,23880.41334002,0
+SPIB.US,D,20120801,000000,27.3061,27.3547,27.2463,27.3061,17017.394133252,0
+SPIB.US,D,20120802,000000,27.3219,27.3449,27.2523,27.3051,67022.692326674,0
+SPIB.US,D,20120803,000000,27.2682,27.3139,27.2244,27.2682,112578.23029952,0
+SPIB.US,D,20120806,000000,27.3061,27.3061,27.2543,27.2981,49173.41707745,0
+SPIB.US,D,20120807,000000,27.2911,27.2911,27.2005,27.2154,189493.07415742,0
+SPIB.US,D,20120808,000000,27.2682,27.2831,27.1786,27.1935,68533.742083222,0
+SPIB.US,D,20120809,000000,27.1786,27.2085,27.1676,27.1736,64305.013077032,0
+SPIB.US,D,20120810,000000,27.2682,27.2682,27.1866,27.1866,29673.44053168,0
+SPIB.US,D,20120813,000000,27.2602,27.3061,27.2085,27.2831,79185.43724208,0
+SPIB.US,D,20120814,000000,27.2393,27.2543,27.1736,27.2333,53440.32420249,0
+SPIB.US,D,20120815,000000,27.1935,27.2085,27.1676,27.1676,47195.187708673,0
+SPIB.US,D,20120816,000000,27.1786,27.1935,27.1178,27.1368,41081.665256149,0
+SPIB.US,D,20120817,000000,27.1656,27.2323,27.1348,27.1776,29450.399942614,0
+SPIB.US,D,20120820,000000,27.1736,27.2164,27.1736,27.1935,36983.545603915,0
+SPIB.US,D,20120821,000000,27.1866,27.2164,27.1518,27.2164,43527.074237158,0
+SPIB.US,D,20120822,000000,27.2393,27.3061,27.2244,27.2981,216615.61353759,0
+SPIB.US,D,20120823,000000,27.3139,27.3547,27.2911,27.3239,219360.41934536,0
+SPIB.US,D,20120824,000000,27.3219,27.3299,27.2911,27.3219,49034.770224789,0
+SPIB.US,D,20120827,000000,27.3389,27.3627,27.3309,27.3547,34137.266374992,0
+SPIB.US,D,20120828,000000,27.3787,27.3886,27.3459,27.3787,116497.51560556,0
+SPIB.US,D,20120829,000000,27.3449,27.3966,27.3139,27.3617,31617.510530961,0
+SPIB.US,D,20120830,000000,27.3219,27.3966,27.3219,27.3876,54650.972444938,0
+SPIB.US,D,20120831,000000,27.4195,27.4852,27.3926,27.4852,43211.602412985,0
+SPIB.US,D,20120904,000000,27.4553,27.4852,27.4125,27.4384,26308.742636281,0
+SPIB.US,D,20120905,000000,27.4474,27.4692,27.3946,27.4692,88739.009140361,0
+SPIB.US,D,20120906,000000,27.4284,27.4384,27.3677,27.4035,36583.680043339,0
+SPIB.US,D,20120907,000000,27.4971,27.4971,27.4493,27.4712,38022.392311543,0
+SPIB.US,D,20120910,000000,27.4712,27.4971,27.4145,27.4304,27723.342408368,0
+SPIB.US,D,20120911,000000,27.3876,27.522,27.3876,27.4712,49605.432632846,0
+SPIB.US,D,20120912,000000,27.4712,27.4872,27.4304,27.4563,44501.620955144,0
+SPIB.US,D,20120913,000000,27.4304,27.522,27.4235,27.522,54543.470899757,0
+SPIB.US,D,20120914,000000,27.52,27.52,27.3946,27.4952,67812.376574445,0
+SPIB.US,D,20120917,000000,27.4812,27.529,27.4304,27.529,21160.724715701,0
+SPIB.US,D,20120918,000000,27.5439,27.5668,27.4812,27.5439,61209.571388252,0
+SPIB.US,D,20120919,000000,27.529,27.5897,27.513,27.5897,39335.518662478,0
+SPIB.US,D,20120920,000000,27.5598,27.5986,27.5439,27.5738,31361.315259739,0
+SPIB.US,D,20120921,000000,27.535,27.5976,27.535,27.5887,32882.411889668,0
+SPIB.US,D,20120924,000000,27.5986,27.6066,27.537,27.5528,152071.48487408,0
+SPIB.US,D,20120925,000000,27.5738,27.6066,27.5528,27.5897,23619.194632106,0
+SPIB.US,D,20120926,000000,27.6225,27.6385,27.5678,27.6385,41073.627757444,0
+SPIB.US,D,20120927,000000,27.5926,27.6663,27.5847,27.6663,113804.95353938,0
+SPIB.US,D,20120928,000000,27.6385,27.7221,27.6225,27.6892,51570.60106623,0
+SPIB.US,D,20121001,000000,27.7091,27.7499,27.6414,27.7321,47039.461171262,0
+SPIB.US,D,20121002,000000,27.6892,27.7379,27.6892,27.7281,36785.622198303,0
+SPIB.US,D,20121003,000000,27.6892,27.7629,27.6892,27.7549,56032.417534866,0
+SPIB.US,D,20121004,000000,27.7629,27.7719,27.7131,27.7719,53352.916404072,0
+SPIB.US,D,20121005,000000,27.7161,27.7857,27.7091,27.7321,78797.627929561,0
+SPIB.US,D,20121008,000000,27.6863,27.8126,27.6773,27.8037,32946.711879307,0
+SPIB.US,D,20121009,000000,27.7669,27.7947,27.7011,27.7857,336140.25209294,0
+SPIB.US,D,20121010,000000,27.7499,27.8126,27.6773,27.7947,36559.567547224,0
+SPIB.US,D,20121011,000000,27.7947,27.8286,27.7579,27.8126,59213.257647387,0
+SPIB.US,D,20121012,000000,27.7947,27.8674,27.7947,27.8614,31691.857393983,0
+SPIB.US,D,20121015,000000,27.94,27.94,27.8286,27.8823,67928.920305667,0
+SPIB.US,D,20121016,000000,27.8763,27.8902,27.8286,27.8763,50232.35753184,0
+SPIB.US,D,20121017,000000,27.9938,27.9938,27.8206,27.8614,79195.484115461,0
+SPIB.US,D,20121018,000000,27.8614,27.9072,27.7669,27.8206,64227.652151996,0
+SPIB.US,D,20121019,000000,27.8495,27.8495,27.7817,27.8495,60781.574582209,0
+SPIB.US,D,20121022,000000,27.7669,27.8445,27.7419,27.8037,91469.749325399,0
+SPIB.US,D,20121023,000000,27.8554,27.8554,27.7419,27.8455,120682.03836888,0
+SPIB.US,D,20121024,000000,27.8286,27.8544,27.7947,27.8445,69959.393416029,0
+SPIB.US,D,20121025,000000,27.7857,27.8037,27.7419,27.7947,51254.124554719,0
+SPIB.US,D,20121026,000000,27.7907,27.8574,27.7907,27.8495,82866.611648989,0
+SPIB.US,D,20121031,000000,27.8604,27.933,27.8266,27.8355,76099.037739343,0
+SPIB.US,D,20121101,000000,27.955,27.955,27.8793,27.9202,75660.994059919,0
+SPIB.US,D,20121102,000000,27.9042,27.9202,27.8415,27.8873,32304.716670242,0
+SPIB.US,D,20121105,000000,27.9122,27.9122,27.8793,27.8873,22698.901030378,0
+SPIB.US,D,20121106,000000,27.8912,27.8912,27.8126,27.8365,57412.857937458,0
+SPIB.US,D,20121107,000000,27.9092,27.9251,27.8833,27.9092,35883.412968663,0
+SPIB.US,D,20121108,000000,27.9002,27.9172,27.8455,27.9172,35862.314534562,0
+SPIB.US,D,20121109,000000,27.8793,27.929,27.8495,27.9202,50246.423154574,0
+SPIB.US,D,20121112,000000,27.8574,27.938,27.8574,27.938,21804.729299442,0
+SPIB.US,D,20121113,000000,27.9202,27.938,27.9122,27.938,65228.320740773,0
+SPIB.US,D,20121114,000000,27.8325,27.938,27.8325,27.938,55927.930051701,0
+SPIB.US,D,20121115,000000,27.9042,27.9202,27.8574,27.9122,53758.810088678,0
+SPIB.US,D,20121116,000000,27.8455,27.9251,27.8455,27.9251,61285.92762595,0
+SPIB.US,D,20121119,000000,27.938,27.955,27.8873,27.9202,42599.747824064,0
+SPIB.US,D,20121120,000000,27.9042,27.9042,27.8325,27.8644,88152.271734893,0
+SPIB.US,D,20121121,000000,27.8644,27.8793,27.8246,27.8574,73001.586675887,0
+SPIB.US,D,20121123,000000,27.8554,27.8833,27.8455,27.8614,18607.814189512,0
+SPIB.US,D,20121126,000000,27.8793,27.8952,27.8176,27.8495,29167.078113261,0
+SPIB.US,D,20121127,000000,27.8873,27.9122,27.8574,27.8952,68227.312445092,0
+SPIB.US,D,20121128,000000,27.8873,27.8952,27.8495,27.8873,60827.790199762,0
+SPIB.US,D,20121129,000000,27.8644,27.9202,27.8644,27.8952,66716.262688545,0
+SPIB.US,D,20121130,000000,27.9072,27.957,27.8902,27.949,61669.718189115,0
+SPIB.US,D,20121203,000000,27.9092,27.951,27.8614,27.941,148789.17134041,0
+SPIB.US,D,20121204,000000,27.9112,27.9828,27.9112,27.959,80985.836952009,0
+SPIB.US,D,20121205,000000,27.9798,27.9878,27.935,27.9878,55391.427013139,0
+SPIB.US,D,20121206,000000,27.9958,27.9958,27.935,27.9728,85717.914314603,0
+SPIB.US,D,20121207,000000,27.9728,27.9728,27.9172,27.964,65592.017557177,0
+SPIB.US,D,20121210,000000,27.9728,27.9728,27.9172,27.964,79428.571577907,0
+SPIB.US,D,20121211,000000,27.8912,27.935,27.8614,27.9002,74648.269223083,0
+SPIB.US,D,20121212,000000,27.935,27.964,27.9092,27.9251,34569.281930388,0
+SPIB.US,D,20121213,000000,27.8912,27.9172,27.8365,27.8912,48254.128163061,0
+SPIB.US,D,20121214,000000,27.8912,27.935,27.8833,27.9251,175085.85772863,0
+SPIB.US,D,20121217,000000,27.935,27.935,27.8365,27.8763,40609.462207228,0
+SPIB.US,D,20121218,000000,27.8047,27.8614,27.7957,27.8126,89780.869910002,0
+SPIB.US,D,20121219,000000,27.7669,27.8455,27.7669,27.8365,102119.43510958,0
+SPIB.US,D,20121220,000000,27.7957,27.8763,27.7957,27.8763,39179.792125069,0
+SPIB.US,D,20121221,000000,27.7768,27.9092,27.7768,27.8833,75800.645599919,0
+SPIB.US,D,20121224,000000,27.8833,27.9002,27.8833,27.8912,51500.27295256,0
+SPIB.US,D,20121226,000000,27.9172,27.9172,27.8684,27.9002,43853.597622051,0
+SPIB.US,D,20121227,000000,27.8564,27.959,27.8057,27.944,48445.018757306,0
+SPIB.US,D,20121228,000000,27.9748,27.9908,27.944,27.9748,39487.226450536,0
+SPIB.US,D,20121231,000000,27.96,27.9838,27.8942,27.967,46372.348778744,0
+SPIB.US,D,20130102,000000,27.8783,27.959,27.8704,27.944,81674.047778628,0
+SPIB.US,D,20130103,000000,27.8942,27.953,27.8564,27.9271,55606.430103499,0
+SPIB.US,D,20130104,000000,27.8475,27.9271,27.8475,27.9112,135544.37816184,0
+SPIB.US,D,20130107,000000,27.8704,27.953,27.8704,27.953,173641.11733641,0
+SPIB.US,D,20130108,000000,27.966,27.966,27.8853,27.959,67201.526672861,0
+SPIB.US,D,20130109,000000,27.8724,27.9838,27.8724,27.938,200856.08795168,0
+SPIB.US,D,20130110,000000,27.9838,27.9838,27.8077,27.8405,506878.82770948,0
+SPIB.US,D,20130111,000000,27.8295,27.9022,27.8146,27.8783,152158.8926725,0
+SPIB.US,D,20130114,000000,27.9112,27.9112,27.8564,27.8853,83326.758449853,0
+SPIB.US,D,20130115,000000,27.8853,27.9112,27.8295,27.8704,173603.94390489,0
+SPIB.US,D,20130116,000000,27.8783,27.8853,27.8146,27.8216,151084.88190804,0
+SPIB.US,D,20130117,000000,27.8295,27.8475,27.7778,27.8216,103733.96766195,0
+SPIB.US,D,20130118,000000,27.8315,27.8564,27.8077,27.8495,78774.520120785,0
+SPIB.US,D,20130122,000000,27.8614,27.8614,27.8295,27.8564,63362.616353866,0
+SPIB.US,D,20130123,000000,27.8674,27.8912,27.8674,27.8912,236833.94153012,0
+SPIB.US,D,20130124,000000,27.8475,27.8853,27.8295,27.8783,130420.47273738,0
+SPIB.US,D,20130125,000000,27.8724,27.8793,27.8166,27.8495,77523.684384812,0
+SPIB.US,D,20130128,000000,27.7997,27.8166,27.7619,27.8166,85333.1190641,0
+SPIB.US,D,20130129,000000,27.8077,27.8236,27.7798,27.8077,84701.170728416,0
+SPIB.US,D,20130130,000000,27.7699,27.7897,27.7201,27.7897,56347.88935904,0
+SPIB.US,D,20130131,000000,27.7917,27.7917,27.7281,27.7549,64782.239562643,0
+SPIB.US,D,20130201,000000,27.7997,27.8405,27.7359,27.7997,63798.650658614,0
+SPIB.US,D,20130204,000000,27.7619,27.8166,27.7449,27.7997,58288.945296307,0
+SPIB.US,D,20130205,000000,27.8276,27.8276,27.7579,27.8037,53337.846094001,0
+SPIB.US,D,20130206,000000,27.8206,27.8365,27.7748,27.8206,109631.48233678,0
+SPIB.US,D,20130207,000000,27.7947,27.8674,27.7947,27.8206,90947.311909571,0
+SPIB.US,D,20130208,000000,27.8614,27.8614,27.7649,27.8534,237776.33825329,0
+SPIB.US,D,20130211,000000,27.8564,27.8564,27.7619,27.7619,83397.086563522,0
+SPIB.US,D,20130212,000000,27.7798,27.8315,27.7699,27.7699,110502.54625894,0
+SPIB.US,D,20130213,000000,27.7449,27.7997,27.7359,27.7997,68732.670176172,0
+SPIB.US,D,20130214,000000,27.7798,27.8166,27.7699,27.8077,57710.245389544,0
+SPIB.US,D,20130215,000000,27.8276,27.8276,27.7947,27.8206,53739.721029253,0
+SPIB.US,D,20130219,000000,27.7798,27.8634,27.7798,27.8495,132377.60367206,0
+SPIB.US,D,20130220,000000,27.8117,27.8534,27.8117,27.8445,80704.524497333,0
+SPIB.US,D,20130221,000000,27.7997,27.8793,27.7897,27.8724,66462.076791997,0
+SPIB.US,D,20130222,000000,27.8674,27.8912,27.8365,27.8912,83562.859974313,0
+SPIB.US,D,20130225,000000,27.8634,27.9679,27.8634,27.946,87405.789042662,0
+SPIB.US,D,20130226,000000,27.9122,28.0087,27.9122,27.9918,105840.79701002,0
+SPIB.US,D,20130227,000000,27.9728,28.0127,27.941,27.9878,118992.15426614,0
+SPIB.US,D,20130228,000000,27.9858,28.0097,27.955,28.0008,51302.349546948,0
+SPIB.US,D,20130301,000000,27.964,28.0475,27.964,28.0436,97708.857695188,0
+SPIB.US,D,20130304,000000,28.0436,28.0436,28.0048,28.0127,70700.852671569,0
+SPIB.US,D,20130305,000000,27.9798,28.0117,27.958,27.9798,159759.35238546,0
+SPIB.US,D,20130306,000000,28.0048,28.0048,27.951,27.9728,35954.74576967,0
+SPIB.US,D,20130307,000000,27.9162,27.958,27.9162,27.958,27652.009607361,0
+SPIB.US,D,20130308,000000,27.8902,27.9162,27.8604,27.8823,85847.518981222,0
+SPIB.US,D,20130311,000000,27.9251,27.935,27.8763,27.9172,1137743.1057556,0
+SPIB.US,D,20130312,000000,27.9172,27.935,27.9002,27.9251,253054.61860424,0
+SPIB.US,D,20130313,000000,27.951,27.951,27.9002,27.951,51039.121464359,0
+SPIB.US,D,20130314,000000,27.9251,27.9728,27.9002,27.951,63064.224214441,0
+SPIB.US,D,20130315,000000,27.951,27.9728,27.8992,27.9728,52419.56186695,0
+SPIB.US,D,20130318,000000,27.941,28.0206,27.941,28.0127,100170.34167361,0
+SPIB.US,D,20130319,000000,27.9958,28.0356,27.9878,28.0266,97036.721865979,0
+SPIB.US,D,20130320,000000,27.9878,28.0356,27.9878,28.0266,348159.32671899,0
+SPIB.US,D,20130321,000000,28.0048,28.0266,27.9728,27.9798,174821.6249587,0
+SPIB.US,D,20130322,000000,27.9798,27.9958,27.958,27.964,73048.80698078,0
+SPIB.US,D,20130325,000000,27.9878,27.9958,27.951,27.964,163975.02045625,0
+SPIB.US,D,20130326,000000,27.9728,27.9878,27.934,27.9798,46867.659636442,0
+SPIB.US,D,20130327,000000,27.958,28.0048,27.958,27.9728,115176.35175592,0
+SPIB.US,D,20130328,000000,27.9958,28.0356,27.9878,28.0266,112985.12867146,0
+SPIB.US,D,20130401,000000,27.9958,28.0635,27.9798,28.0356,96440.942274468,0
+SPIB.US,D,20130402,000000,28.0346,28.0416,27.9948,28.0256,123563.48165463,0
+SPIB.US,D,20130403,000000,28.0565,28.0635,28.0356,28.0475,59253.445140912,0
+SPIB.US,D,20130404,000000,28.0794,28.1261,28.0794,28.1172,52463.768109828,0
+SPIB.US,D,20130405,000000,28.1023,28.1799,28.1023,28.1709,52100.071293425,0
+SPIB.US,D,20130408,000000,28.1799,28.1989,28.1341,28.161,89254.413744822,0
+SPIB.US,D,20130409,000000,28.1889,28.1889,28.1103,28.1172,736159.52983154,0
+SPIB.US,D,20130410,000000,28.1431,28.1431,28.0863,28.0943,80074.585536325,0
+SPIB.US,D,20130411,000000,28.1172,28.1341,28.0943,28.1341,159153.52592056,0
+SPIB.US,D,20130412,000000,28.161,28.1789,28.1172,28.1699,149385.95561926,0
+SPIB.US,D,20130415,000000,28.1709,28.2078,28.1441,28.2078,97458.690547994,0
+SPIB.US,D,20130416,000000,28.1989,28.2227,28.1709,28.1889,150141.48049754,0
+SPIB.US,D,20130417,000000,28.1889,28.2307,28.161,28.2147,112740.98964829,0
+SPIB.US,D,20130418,000000,28.2157,28.2307,28.2078,28.2157,142504.8520404,0
+SPIB.US,D,20130419,000000,28.2147,28.2227,28.1789,28.2227,74374.994267112,0
+SPIB.US,D,20130422,000000,28.2307,28.2377,28.2078,28.2377,84227.962992156,0
+SPIB.US,D,20130423,000000,28.2307,28.3462,28.2227,28.2377,90398.752622953,0
+SPIB.US,D,20130424,000000,28.2377,28.2645,28.2147,28.2645,63936.292823938,0
+SPIB.US,D,20130425,000000,28.2377,28.2456,28.2147,28.2456,96490.171954036,0
+SPIB.US,D,20130426,000000,28.2227,28.2874,28.2227,28.2874,99299.277751449,0
+SPIB.US,D,20130429,000000,28.3212,28.3212,28.2874,28.3043,36662.045655714,0
+SPIB.US,D,20130430,000000,28.3123,28.3212,28.2784,28.2864,102768.46313002,0
+SPIB.US,D,20130501,000000,28.3382,28.3382,28.2964,28.3302,85462.723730718,0
+SPIB.US,D,20130502,000000,28.359,28.367,28.3282,28.359,60441.99026192,0
+SPIB.US,D,20130503,000000,28.3143,28.3302,28.2804,28.2964,70412.507405525,0
+SPIB.US,D,20130506,000000,28.2645,28.2874,28.2556,28.2874,57898.121921775,0
+SPIB.US,D,20130507,000000,28.2446,28.2864,28.2446,28.2864,115770.12197275,0
+SPIB.US,D,20130508,000000,28.2207,28.2954,28.2207,28.2446,180228.85221252,0
+SPIB.US,D,20130509,000000,28.2625,28.3034,28.2536,28.2794,75389.728478624,0
+SPIB.US,D,20130510,000000,28.2227,28.2556,28.1699,28.1889,140379.93832026,0
+SPIB.US,D,20130513,000000,28.161,28.2147,28.161,28.1989,127011.5685991,0
+SPIB.US,D,20130514,000000,28.1989,28.1989,28.1531,28.1531,114782.51431938,0
+SPIB.US,D,20130515,000000,28.1431,28.1889,28.1261,28.161,54457.067788678,0
+SPIB.US,D,20130516,000000,28.1699,28.2307,28.1699,28.2147,73889.730282794,0
+SPIB.US,D,20130517,000000,28.2068,28.2367,28.1591,28.1769,90728.29006986,0
+SPIB.US,D,20130520,000000,28.1789,28.1989,28.1531,28.1699,53141.932063065,0
+SPIB.US,D,20130521,000000,28.1431,28.1989,28.1331,28.1989,74196.159920925,0
+SPIB.US,D,20130522,000000,28.1531,28.2377,28.0704,28.1013,116919.48428758,0
+SPIB.US,D,20130523,000000,28.1013,28.1093,28.0416,28.0635,146771.75916544,0
+SPIB.US,D,20130524,000000,28.0784,28.0993,28.0446,28.0684,14889.466351091,0
+SPIB.US,D,20130528,000000,28.0625,28.0853,27.961,27.961,47879.379785939,0
+SPIB.US,D,20130529,000000,27.947,27.9938,27.9132,27.9858,49220.637382343,0
+SPIB.US,D,20130530,000000,27.947,27.9938,27.939,27.961,100341.13852109,0
+SPIB.US,D,20130531,000000,27.959,27.9758,27.8614,27.9182,40200.554460608,0
+SPIB.US,D,20130603,000000,27.8793,27.947,27.8793,27.9132,57927.25785458,0
+SPIB.US,D,20130604,000000,27.8634,27.8873,27.7977,27.8634,131242.30697996,0
+SPIB.US,D,20130605,000000,27.8485,27.8724,27.7887,27.8226,59339.848251991,0
+SPIB.US,D,20130606,000000,27.8156,27.9052,27.7788,27.7977,74271.511471284,0
+SPIB.US,D,20130607,000000,27.8226,27.8226,27.7519,27.7519,52095.047856733,0
+SPIB.US,D,20130610,000000,27.7181,27.7349,27.6783,27.6932,93466.063066264,0
+SPIB.US,D,20130611,000000,27.6345,27.6554,27.5648,27.6414,169302.87741036,0
+SPIB.US,D,20130612,000000,27.6414,27.6623,27.5558,27.5648,59117.812350264,0
+SPIB.US,D,20130613,000000,27.6345,27.7181,27.5788,27.7101,88780.201321225,0
+SPIB.US,D,20130614,000000,27.7788,27.7887,27.7011,27.7599,45364.647378598,0
+SPIB.US,D,20130617,000000,27.7788,27.7887,27.7261,27.7439,46079.984763348,0
+SPIB.US,D,20130618,000000,27.7251,27.7251,27.6693,27.7251,103068.86464411,0
+SPIB.US,D,20130619,000000,27.7261,27.7261,27.4832,27.5478,88801.299755325,0
+SPIB.US,D,20130620,000000,27.1597,27.3976,27.1597,27.3041,64150.291226959,0
+SPIB.US,D,20130621,000000,27.3279,27.3429,27.1666,27.2264,98065.521700225,0
+SPIB.US,D,20130624,000000,27.2433,27.2433,27.0333,27.0622,167833.01983468,0
+SPIB.US,D,20130625,000000,27.1508,27.1577,27.0402,27.1348,126773.45769996,0
+SPIB.US,D,20130626,000000,27.2015,27.2573,27.1786,27.2413,129704.13066529,0
+SPIB.US,D,20130627,000000,27.2493,27.3429,27.2493,27.3099,142392.32705854,0
+SPIB.US,D,20130628,000000,27.538,27.538,27.4484,27.4872,78482.156105389,0
+SPIB.US,D,20130701,000000,27.3687,27.3767,27.3021,27.3767,32174.107316285,0
+SPIB.US,D,20130702,000000,27.3827,27.4105,27.3319,27.4105,124922.82362312,0
+SPIB.US,D,20130703,000000,27.3996,27.4175,27.3229,27.3797,48597.731232702,0
+SPIB.US,D,20130705,000000,27.092,27.2343,27.0751,27.1786,95197.139349862,0
+SPIB.US,D,20130708,000000,27.1348,27.2264,27.1248,27.2264,45234.038024641,0
+SPIB.US,D,20130709,000000,27.2781,27.2941,27.2493,27.2573,94745.030047704,0
+SPIB.US,D,20130710,000000,27.2871,27.3021,27.2573,27.2781,141412.75690386,0
+SPIB.US,D,20130711,000000,27.3508,27.3956,27.3021,27.3956,112258.73972599,0
+SPIB.US,D,20130712,000000,27.3866,27.4732,27.3597,27.3687,116748.6874401,0
+SPIB.US,D,20130715,000000,27.3687,27.4573,27.3597,27.4493,54099.399096304,0
+SPIB.US,D,20130716,000000,27.3827,27.4792,27.3827,27.4792,76168.361165674,0
+SPIB.US,D,20130717,000000,27.535,27.5508,27.4772,27.52,37971.153257297,0
+SPIB.US,D,20130718,000000,27.5558,27.5688,27.4812,27.4812,122416.12871448,0
+SPIB.US,D,20130719,000000,27.5439,27.5758,27.4952,27.5678,47780.920426802,0
+SPIB.US,D,20130722,000000,27.6036,27.6185,27.5688,27.6116,34646.642855425,0
+SPIB.US,D,20130723,000000,27.5638,27.6185,27.539,27.6036,71540.771286246,0
+SPIB.US,D,20130724,000000,27.5688,27.5688,27.4812,27.524,59944.670029546,0
+SPIB.US,D,20130725,000000,27.4235,27.539,27.4235,27.531,33179.799341754,0
+SPIB.US,D,20130726,000000,27.4952,27.536,27.4464,27.512,25981.21456405,0
+SPIB.US,D,20130729,000000,27.4812,27.5558,27.4642,27.531,58989.212370983,0
+SPIB.US,D,20130730,000000,27.5439,27.5439,27.4692,27.529,223417.34681673,0
+SPIB.US,D,20130731,000000,27.4105,27.4623,27.3737,27.4274,276548.22731908,0
+SPIB.US,D,20130801,000000,27.4274,27.4852,27.3459,27.3459,52449.702487094,0
+SPIB.US,D,20130802,000000,27.4195,27.4692,27.3737,27.4692,113761.75198384,0
+SPIB.US,D,20130805,000000,27.512,27.512,27.4464,27.505,52455.730611122,0
+SPIB.US,D,20130806,000000,27.4274,27.503,27.4274,27.4444,52476.829045223,0
+SPIB.US,D,20130807,000000,27.4464,27.4952,27.4464,27.4543,57679.100082062,0
+SPIB.US,D,20130808,000000,27.4792,27.5608,27.4692,27.4692,87810.678039928,0
+SPIB.US,D,20130809,000000,27.4792,27.529,27.4792,27.512,1260795.2015551,0
+SPIB.US,D,20130812,000000,27.5528,27.5528,27.4623,27.4623,109268.79020771,0
+SPIB.US,D,20130813,000000,27.4105,27.4374,27.3567,27.3827,185426.09981267,0
+SPIB.US,D,20130814,000000,27.3469,27.4195,27.3239,27.3469,41601.088609963,0
+SPIB.US,D,20130815,000000,27.3149,27.3409,27.2383,27.3319,282979.23097045,0
+SPIB.US,D,20130816,000000,27.2533,27.3149,27.1836,27.2593,161219.16308776,0
+SPIB.US,D,20130819,000000,27.2224,27.2383,27.1627,27.1627,34820.453764921,0
+SPIB.US,D,20130820,000000,27.1756,27.2373,27.1756,27.1955,60411.849641776,0
+SPIB.US,D,20130821,000000,27.1766,27.2224,27.1208,27.1308,180780.42556116,0
+SPIB.US,D,20130822,000000,27.111,27.1696,27.084,27.111,128999.84484126,0
+SPIB.US,D,20130823,000000,27.093,27.1597,27.077,27.1438,189724.15224519,0
+SPIB.US,D,20130826,000000,27.2294,27.2513,27.2045,27.2294,258909.93641086,0
+SPIB.US,D,20130827,000000,27.2433,27.3299,27.2294,27.3229,567085.72113428,0
+SPIB.US,D,20130828,000000,27.3299,27.3389,27.2433,27.2662,69390.740382647,0
+SPIB.US,D,20130829,000000,27.1886,27.3299,27.1886,27.3299,93715.225526121,0
+SPIB.US,D,20130830,000000,27.4284,27.531,27.4284,27.4971,38270.55008406,0
+SPIB.US,D,20130903,000000,27.2971,27.2971,27.2204,27.2741,51267.185490114,0
+SPIB.US,D,20130904,000000,27.2124,27.2741,27.1597,27.1597,66891.078285379,0
+SPIB.US,D,20130905,000000,27.102,27.1368,27.0512,27.0612,125146.86889953,0
+SPIB.US,D,20130906,000000,27.102,27.2204,27.0612,27.2124,597361.97406884,0
+SPIB.US,D,20130909,000000,27.2593,27.2741,27.2294,27.2373,48175.762550687,0
+SPIB.US,D,20130910,000000,27.2433,27.2593,27.1696,27.1696,71572.921281066,0
+SPIB.US,D,20130911,000000,27.1806,27.2124,27.1597,27.1886,104254.3957031,0
+SPIB.US,D,20130912,000000,27.2901,27.2901,27.1756,27.1756,76347.195511861,0
+SPIB.US,D,20130913,000000,27.1806,27.2662,27.1756,27.2662,102038.05543519,0
+SPIB.US,D,20130916,000000,27.3627,27.3627,27.2294,27.2373,96798.610966843,0
+SPIB.US,D,20130917,000000,27.3389,27.3389,27.2513,27.2811,101926.53514066,0
+SPIB.US,D,20130918,000000,27.2811,27.4852,27.2373,27.4772,87671.026499928,0
+SPIB.US,D,20130919,000000,27.5508,27.5817,27.4772,27.5817,447487.74040325,0
+SPIB.US,D,20130920,000000,27.5668,27.5738,27.4852,27.5738,100730.95720829,0
+SPIB.US,D,20130923,000000,27.5817,27.6066,27.5508,27.5817,209400.95376247,0
+SPIB.US,D,20130924,000000,27.535,27.6295,27.535,27.6215,177331.33392936,0
+SPIB.US,D,20130925,000000,27.5817,27.6444,27.5738,27.5817,259748.8503382,0
+SPIB.US,D,20130926,000000,27.5817,27.7399,27.5817,27.6444,299889.12355852,0
+SPIB.US,D,20130927,000000,27.5817,27.6514,27.5738,27.6215,65764.823779335,0
+SPIB.US,D,20130930,000000,27.8315,27.8495,27.7689,27.8156,181259.66142145,0
+SPIB.US,D,20131001,000000,27.6285,27.6285,27.534,27.5578,117146.543626,0
+SPIB.US,D,20131002,000000,27.6215,27.6355,27.5578,27.5658,78349.537376755,0
+SPIB.US,D,20131003,000000,27.6434,27.6434,27.5728,27.5887,183570.44229914,0
+SPIB.US,D,20131004,000000,27.6066,27.6583,27.5807,27.5887,153486.08464617,0
+SPIB.US,D,20131007,000000,27.6066,27.6434,27.5728,27.5986,90065.196426693,0
+SPIB.US,D,20131008,000000,27.5887,27.6285,27.5498,27.5807,70676.740175454,0
+SPIB.US,D,20131009,000000,27.5728,27.6215,27.5498,27.5578,183065.08456806,0
+SPIB.US,D,20131010,000000,27.5986,27.5986,27.5419,27.5887,68829.120160633,0
+SPIB.US,D,20131011,000000,27.6285,27.6434,27.5728,27.5728,108471.06846124,0
+SPIB.US,D,20131014,000000,27.6892,27.6892,27.534,27.5658,62418.210256023,0
+SPIB.US,D,20131015,000000,27.6434,27.6434,27.5498,27.5578,122426.17558788,0
+SPIB.US,D,20131016,000000,27.5887,27.6285,27.534,27.5728,102869.93655116,0
+SPIB.US,D,20131017,000000,27.6504,27.7469,27.6504,27.7211,1798456.6446176,0
+SPIB.US,D,20131018,000000,27.7738,27.8037,27.7291,27.7837,94507.923835906,0
+SPIB.US,D,20131021,000000,27.8117,27.8206,27.7469,27.8206,64139.23966624,0
+SPIB.US,D,20131022,000000,27.8445,27.8684,27.8276,27.8614,150590.57573767,0
+SPIB.US,D,20131023,000000,27.8773,27.9102,27.8614,27.8922,123056.11454888,0
+SPIB.US,D,20131024,000000,27.936,27.936,27.8922,27.9182,92684.416317199,0
+SPIB.US,D,20131025,000000,27.9271,27.944,27.8922,27.8922,58103.078138753,0
+SPIB.US,D,20131028,000000,27.8773,27.936,27.8684,27.8922,34665.731914848,0
+SPIB.US,D,20131029,000000,27.8773,27.966,27.8773,27.966,32618.17911974,0
+SPIB.US,D,20131030,000000,27.9828,27.9998,27.8684,27.9182,38833.174993413,0
+SPIB.US,D,20131031,000000,28.0206,28.0814,27.9948,28.0724,107882.3216811,0
+SPIB.US,D,20131101,000000,27.9232,27.933,27.8813,27.9232,45610.795776441,0
+SPIB.US,D,20131104,000000,27.8813,27.8982,27.8584,27.8902,38967.803096723,0
+SPIB.US,D,20131105,000000,27.8654,27.8744,27.7897,27.8505,55455.72700278,0
+SPIB.US,D,20131106,000000,27.8654,27.8813,27.7897,27.8425,93221.924043099,0
+SPIB.US,D,20131107,000000,27.9162,27.9162,27.8246,27.9072,81684.09465201,0
+SPIB.US,D,20131108,000000,27.7529,27.8425,27.7449,27.7997,147176.64816271,0
+SPIB.US,D,20131111,000000,27.7619,27.8246,27.6613,27.7529,576454.43056235,0
+SPIB.US,D,20131112,000000,27.7261,27.7261,27.6703,27.6872,47229.347078169,0
+SPIB.US,D,20131113,000000,27.6703,27.7449,27.6544,27.6932,66235.01745358,0
+SPIB.US,D,20131114,000000,27.7181,27.7619,27.7011,27.7529,83956.697410861,0
+SPIB.US,D,20131115,000000,27.7699,27.8335,27.7699,27.7897,34940.011558159,0
+SPIB.US,D,20131118,000000,27.8425,27.8744,27.8335,27.8744,128166.95903794,0
+SPIB.US,D,20131119,000000,27.8654,27.8744,27.8176,27.8176,46082.998825362,0
+SPIB.US,D,20131120,000000,27.8425,27.8654,27.7699,27.7997,293865.01827909,0
+SPIB.US,D,20131121,000000,27.8087,27.8246,27.7619,27.8087,65808.025334874,0
+SPIB.US,D,20131122,000000,27.7798,27.8654,27.7699,27.8087,1145338.5420319,0
+SPIB.US,D,20131125,000000,27.8505,27.8813,27.8335,27.8505,66834.815794443,0
+SPIB.US,D,20131126,000000,27.8982,27.9162,27.8584,27.9162,78037.079614596,0
+SPIB.US,D,20131127,000000,27.8744,27.933,27.8584,27.8902,75696.158116753,0
+SPIB.US,D,20131129,000000,27.8962,27.9878,27.8962,27.9222,35114.827154993,0
+SPIB.US,D,20131202,000000,27.9062,27.9062,27.8405,27.8793,66429.926797177,0
+SPIB.US,D,20131203,000000,27.8156,27.8883,27.8067,27.8156,68012.309354733,0
+SPIB.US,D,20131204,000000,27.7977,27.8962,27.7977,27.8883,60567.576179187,0
+SPIB.US,D,20131205,000000,27.8574,27.8574,27.7778,27.8574,62011.31188408,0
+SPIB.US,D,20131206,000000,27.7599,27.8495,27.7599,27.7977,27571.63462031,0
+SPIB.US,D,20131209,000000,27.7689,27.8495,27.7689,27.7877,111119.42428455,0
+SPIB.US,D,20131210,000000,27.8962,27.8962,27.8226,27.8793,583968.48716422,0
+SPIB.US,D,20131211,000000,27.8724,27.94,27.8644,27.9142,144950.26102142,0
+SPIB.US,D,20131212,000000,27.8883,27.8883,27.8226,27.8793,64067.906865233,0
+SPIB.US,D,20131213,000000,27.8405,27.8793,27.8315,27.8495,336089.01303869,0
+SPIB.US,D,20131216,000000,27.8724,27.94,27.8574,27.8883,397351.83285587,0
+SPIB.US,D,20131217,000000,27.8883,27.94,27.8495,27.8724,85079.93785489,0
+SPIB.US,D,20131218,000000,27.8883,27.957,27.8315,27.94,149537.66340731,0
+SPIB.US,D,20131219,000000,27.8793,27.8883,27.8067,27.8793,97478.784294756,0
+SPIB.US,D,20131220,000000,27.8793,27.8883,27.8156,27.8793,57963.426598753,0
+SPIB.US,D,20131223,000000,27.8883,27.8883,27.8226,27.8574,72779.550774161,0
+SPIB.US,D,20131224,000000,27.8574,27.8793,27.7877,27.8495,51548.497944791,0
+SPIB.US,D,20131226,000000,27.8156,27.8793,27.7689,27.8793,132313.30368241,0
+SPIB.US,D,20131227,000000,27.8654,27.8893,27.8077,27.8734,78540.427971,0
+SPIB.US,D,20131230,000000,27.8325,27.8972,27.7788,27.8654,97938.93109562,0
+SPIB.US,D,20131231,000000,27.9152,27.9152,27.7987,27.8166,57323.440764364,0
+SPIB.US,D,20140102,000000,27.8734,27.9152,27.7987,27.8654,72130.522753728,0
+SPIB.US,D,20140103,000000,27.7788,27.8972,27.7788,27.8972,50223.315345797,0
+SPIB.US,D,20140106,000000,27.9152,27.94,27.8803,27.933,251879.13441863,0
+SPIB.US,D,20140107,000000,27.958,27.958,27.8972,27.9062,76350.209573876,0
+SPIB.US,D,20140108,000000,27.8972,27.933,27.8584,27.8654,88852.53880957,0
+SPIB.US,D,20140109,000000,27.8972,27.9152,27.8584,27.8803,82093.002398629,0
+SPIB.US,D,20140110,000000,27.9152,28.0137,27.9152,28.0058,171051.0333787,0
+SPIB.US,D,20140113,000000,28.0286,28.0575,28.0058,28.0505,93608.728668278,0
+SPIB.US,D,20140114,000000,28.0366,28.0834,28.0216,28.0366,45259.155208095,0
+SPIB.US,D,20140115,000000,28.0058,28.0058,27.964,27.9888,80889.386967549,0
+SPIB.US,D,20140116,000000,28.0216,28.0366,27.9152,27.9152,203802.83591441,0
+SPIB.US,D,20140117,000000,28.0137,28.0366,27.964,28.0216,96396.736031591,0
+SPIB.US,D,20140121,000000,28.0286,28.0575,27.9888,28.0505,81950.336796615,0
+SPIB.US,D,20140122,000000,28.0286,28.0286,27.9888,28.0137,68917.532646388,0
+SPIB.US,D,20140123,000000,27.964,28.0436,27.964,27.9968,85348.189374171,0
+SPIB.US,D,20140124,000000,28.0058,28.0216,27.95,27.958,250030.50971646,0
+SPIB.US,D,20140127,000000,28.0058,28.0655,27.9808,28.0655,83923.542728702,0
+SPIB.US,D,20140128,000000,27.9808,28.0366,27.9808,27.9968,295322.81960671,0
+SPIB.US,D,20140129,000000,28.0973,28.0973,28.0058,28.0834,52321.102507813,0
+SPIB.US,D,20140130,000000,28.0575,28.1311,28.0366,28.0973,97765.120186124,0
+SPIB.US,D,20140131,000000,28.0754,28.1491,28.0655,28.1391,331081.65134546,0
+SPIB.US,D,20140203,000000,28.1103,28.2018,28.0326,28.1819,157464.64650516,0
+SPIB.US,D,20140204,000000,28.2327,28.2327,28.1451,28.1729,88755.084137771,0
+SPIB.US,D,20140205,000000,28.2167,28.2167,28.1023,28.1271,98327.745095477,0
+SPIB.US,D,20140206,000000,28.1103,28.1629,28.0863,28.1629,64395.434937464,0
+SPIB.US,D,20140207,000000,28.1351,28.2097,28.1271,28.1351,134287.51430184,0
+SPIB.US,D,20140210,000000,28.1551,28.2247,28.1551,28.1819,42916.224335575,0
+SPIB.US,D,20140211,000000,28.1729,28.2247,28.1351,28.1551,98344.824780225,0
+SPIB.US,D,20140212,000000,28.1729,28.1729,28.0943,28.1551,46187.486308527,0
+SPIB.US,D,20140213,000000,28.1271,28.2097,28.1172,28.1629,66143.59090581,0
+SPIB.US,D,20140214,000000,28.1819,28.2327,28.1819,28.2247,50145.954420761,0
+SPIB.US,D,20140218,000000,28.2496,28.2496,28.2097,28.2406,58956.057688826,0
+SPIB.US,D,20140219,000000,28.2774,28.2774,28.2097,28.2327,90050.126116621,0
+SPIB.US,D,20140220,000000,28.2327,28.2406,28.1819,28.2327,42565.588454568,0
+SPIB.US,D,20140221,000000,28.2097,28.2327,28.2018,28.2327,90218.913589427,0
+SPIB.US,D,20140224,000000,28.2247,28.2595,28.2247,28.2595,42628.88375687,0
+SPIB.US,D,20140225,000000,28.2327,28.2685,28.2097,28.2097,92926.545965688,0
+SPIB.US,D,20140226,000000,28.2854,28.3192,28.2406,28.3192,175893.62634849,0
+SPIB.US,D,20140227,000000,28.3004,28.3511,28.2924,28.3362,60638.908980194,0
+SPIB.US,D,20140228,000000,28.3362,28.359,28.2854,28.359,87650.932753166,0
+SPIB.US,D,20140303,000000,28.3172,28.374,28.2904,28.358,74284.57240668,0
+SPIB.US,D,20140304,000000,28.381,28.381,28.3252,28.3252,42814.750914424,0
+SPIB.US,D,20140305,000000,28.3083,28.3422,28.2665,28.3342,115905.75476341,0
+SPIB.US,D,20140306,000000,28.2904,28.3342,28.2396,28.3083,53209.24611472,0
+SPIB.US,D,20140307,000000,28.2317,28.2575,28.2317,28.2575,37138.267453988,0
+SPIB.US,D,20140310,000000,28.2157,28.2476,28.1421,28.2476,88456.691998346,0
+SPIB.US,D,20140311,000000,28.2476,28.2575,28.1789,28.2317,98299.613850009,0
+SPIB.US,D,20140312,000000,28.2157,28.2665,28.1989,28.2476,71860.261859772,0
+SPIB.US,D,20140313,000000,28.2317,28.3083,28.2078,28.3083,71259.45883157,0
+SPIB.US,D,20140314,000000,28.3342,28.358,28.2834,28.3342,62415.196194008,0
+SPIB.US,D,20140317,000000,28.2994,28.3252,28.2904,28.3172,38241.414151254,0
+SPIB.US,D,20140318,000000,28.2765,28.3252,28.2765,28.3172,288903.87220341,0
+SPIB.US,D,20140319,000000,28.3083,28.3252,28.1989,28.2575,74200.178670277,0
+SPIB.US,D,20140320,000000,28.1789,28.2396,28.1241,28.2396,60559.538680482,0
+SPIB.US,D,20140321,000000,28.2227,28.2476,28.1789,28.2476,73541.103776464,0
+SPIB.US,D,20140324,000000,28.2157,28.2575,28.1989,28.2575,81112.427556613,0
+SPIB.US,D,20140325,000000,28.1601,28.2396,28.1601,28.1989,620135.22196224,0
+SPIB.US,D,20140326,000000,28.2476,28.2665,28.2227,28.2396,87188.776577626,0
+SPIB.US,D,20140327,000000,28.2227,28.2994,28.2227,28.2665,73723.956872003,0
+SPIB.US,D,20140328,000000,28.2834,28.2994,28.2396,28.2834,225007.76687299,0
+SPIB.US,D,20140331,000000,28.2575,28.2904,28.2317,28.2765,137018.25448688,0
+SPIB.US,D,20140401,000000,28.2864,28.2864,28.2357,28.2526,54099.399096304,0
+SPIB.US,D,20140402,000000,28.2615,28.2864,28.2038,28.2526,118282.84500543,0
+SPIB.US,D,20140403,000000,28.2426,28.2526,28.1939,28.2357,57600.734469688,0
+SPIB.US,D,20140404,000000,28.2526,28.3133,28.2526,28.3133,56364.969043787,0
+SPIB.US,D,20140407,000000,28.3382,28.3541,28.3133,28.3462,107755.73107649,0
+SPIB.US,D,20140408,000000,28.378,28.393,28.3382,28.384,63515.328829261,0
+SPIB.US,D,20140409,000000,28.378,28.4178,28.3462,28.4028,765100.55329373,0
+SPIB.US,D,20140410,000000,28.4178,28.4566,28.393,28.4357,69274.196651424,0
+SPIB.US,D,20140411,000000,28.4506,28.4765,28.4278,28.4278,52330.144693857,0
+SPIB.US,D,20140414,000000,28.4944,28.4944,28.4437,28.4566,72404.802397038,0
+SPIB.US,D,20140415,000000,28.4278,28.4706,28.4028,28.4357,95495.531489287,0
+SPIB.US,D,20140416,000000,28.4636,28.4706,28.4178,28.4357,161007.17405942,0
+SPIB.US,D,20140417,000000,28.4357,28.4506,28.361,28.378,93724.267712164,0
+SPIB.US,D,20140421,000000,28.378,28.4028,28.3541,28.384,55570.261359326,0
+SPIB.US,D,20140422,000000,28.361,28.384,28.361,28.361,52164.371283065,0
+SPIB.US,D,20140423,000000,28.384,28.4108,28.369,28.4028,90260.10577029,0
+SPIB.US,D,20140424,000000,28.4278,28.4278,28.369,28.4108,91173.366560651,0
+SPIB.US,D,20140425,000000,28.4278,28.4437,28.393,28.393,58062.890645228,0
+SPIB.US,D,20140428,000000,28.4278,28.4357,28.393,28.4278,59593.029461201,0
+SPIB.US,D,20140429,000000,28.4108,28.4278,28.4028,28.4278,50977.835536733,0
+SPIB.US,D,20140430,000000,28.4108,28.4566,28.4108,28.4437,91512.950880939,0
+SPIB.US,D,20140501,000000,28.5004,28.5103,28.4696,28.5103,51469.127645079,0
+SPIB.US,D,20140502,000000,28.5004,28.5462,28.4745,28.5373,37061.91121629,0
+SPIB.US,D,20140505,000000,28.5462,28.5541,28.4915,28.5004,211572.08310018,0
+SPIB.US,D,20140506,000000,28.5103,28.5373,28.4915,28.5103,35807.056730965,0
+SPIB.US,D,20140507,000000,28.5004,28.5631,28.4915,28.5373,410215.84953328,0
+SPIB.US,D,20140508,000000,28.5541,28.5801,28.5462,28.5541,96606.71568526,0
+SPIB.US,D,20140509,000000,28.588,28.588,28.5193,28.5373,400140.84490652,0
+SPIB.US,D,20140512,000000,28.5541,28.5711,28.5193,28.5373,44487.555332411,0
+SPIB.US,D,20140513,000000,28.5373,28.5711,28.5373,28.5631,81176.727546254,0
+SPIB.US,D,20140514,000000,28.5631,28.6328,28.5631,28.5969,93978.453608711,0
+SPIB.US,D,20140515,000000,28.6328,28.6756,28.6328,28.6617,73244.721011715,0
+SPIB.US,D,20140516,000000,28.6617,28.6835,28.6427,28.6527,38201.226657729,0
+SPIB.US,D,20140519,000000,28.6925,28.7015,28.6686,28.6835,64105.080296744,0
+SPIB.US,D,20140520,000000,28.6617,28.7094,28.6617,28.6925,116586.93277866,0
+SPIB.US,D,20140521,000000,28.7094,28.7094,28.6617,28.6835,68299.649933438,0
+SPIB.US,D,20140522,000000,28.6427,28.6835,28.6427,28.6527,45914.211352556,0
+SPIB.US,D,20140523,000000,28.6617,28.6756,28.6427,28.6686,52948.027406806,0
+SPIB.US,D,20140527,000000,28.7094,28.7094,28.6617,28.6756,53834.161639037,0
+SPIB.US,D,20140528,000000,28.7015,28.7353,28.7015,28.7353,138019.92776299,0
+SPIB.US,D,20140529,000000,28.801,28.801,28.7672,28.7672,176798.84964015,0
+SPIB.US,D,20140530,000000,28.7512,28.7752,28.7184,28.7512,50501.613738459,0
+SPIB.US,D,20140602,000000,28.7144,28.7552,28.6975,28.7064,68779.890481064,0
+SPIB.US,D,20140603,000000,28.7234,28.7234,28.6666,28.6796,101007.24622627,0
+SPIB.US,D,20140604,000000,28.6716,28.6716,28.6199,28.6199,100366.25570455,0
+SPIB.US,D,20140605,000000,28.6387,28.6666,28.6387,28.6577,65570.919123076,0
+SPIB.US,D,20140606,000000,28.6577,28.6796,28.6298,28.6796,86523.673559784,0
+SPIB.US,D,20140609,000000,28.6796,28.6975,28.6298,28.6487,49403.490477882,0
+SPIB.US,D,20140610,000000,28.6387,28.6577,28.6199,28.6387,52208.577525943,0
+SPIB.US,D,20140611,000000,28.6119,28.6487,28.6119,28.6487,271888.48744483,0
+SPIB.US,D,20140612,000000,28.6387,28.6716,28.6029,28.6487,241638.35638106,0
+SPIB.US,D,20140613,000000,28.6487,28.6716,28.6387,28.6666,96335.450103965,0
+SPIB.US,D,20140616,000000,28.6666,28.6796,28.6298,28.6487,50527.73560925,0
+SPIB.US,D,20140617,000000,28.6577,28.6666,28.5691,28.5761,123737.29256413,0
+SPIB.US,D,20140618,000000,28.6796,28.6975,28.6119,28.6796,109766.11044009,0
+SPIB.US,D,20140619,000000,28.7552,28.7811,28.6796,28.6975,84543.434816329,0
+SPIB.US,D,20140620,000000,28.6975,28.7313,28.6666,28.7313,52891.764915871,0
+SPIB.US,D,20140623,000000,28.7403,28.7472,28.7064,28.7313,29463.46087801,0
+SPIB.US,D,20140624,000000,28.7472,28.7712,28.6975,28.7064,73690.802189845,0
+SPIB.US,D,20140625,000000,28.814,28.8408,28.7712,28.814,82972.103819493,0
+SPIB.US,D,20140626,000000,28.798,28.8478,28.7632,28.8408,129391.67290312,0
+SPIB.US,D,20140627,000000,28.8408,28.8637,28.8229,28.8408,27598.76117844,0
+SPIB.US,D,20140630,000000,28.8229,28.8548,28.7632,28.8478,43208.588350971,0
+SPIB.US,D,20140701,000000,28.812,28.8288,28.786,28.819,50585.002787524,0
+SPIB.US,D,20140702,000000,28.7772,28.786,28.7284,28.7532,55907.836304938,0
+SPIB.US,D,20140703,000000,28.7025,28.7373,28.6249,28.7373,47598.067331263,0
+SPIB.US,D,20140707,000000,28.7373,28.7532,28.6935,28.7373,61221.62763631,0
+SPIB.US,D,20140708,000000,28.795,28.804,28.7682,28.804,52791.296182058,0
+SPIB.US,D,20140709,000000,28.7772,28.819,28.6935,28.7772,133149.20354774,0
+SPIB.US,D,20140710,000000,28.812,28.8597,28.7682,28.8288,160774.08659697,0
+SPIB.US,D,20140711,000000,28.819,28.8538,28.812,28.8368,98060.498263534,0
+SPIB.US,D,20140714,000000,28.819,28.8288,28.7373,28.795,92208.194518925,0
+SPIB.US,D,20140715,000000,28.795,28.8458,28.7442,28.804,71470.443172577,0
+SPIB.US,D,20140716,000000,28.804,28.812,28.7442,28.7682,167014.19965409,0
+SPIB.US,D,20140717,000000,28.8458,28.8736,28.786,28.8736,171260.00834504,0
+SPIB.US,D,20140718,000000,28.8736,28.8826,28.795,28.8288,147390.64656574,0
+SPIB.US,D,20140721,000000,28.8458,28.8597,28.795,28.8538,76622.47984251,0
+SPIB.US,D,20140722,000000,28.8458,28.8667,28.8368,28.8597,133795.21750615,0
+SPIB.US,D,20140723,000000,28.8896,28.8985,28.8288,28.8736,99445.962102816,0
+SPIB.US,D,20140724,000000,28.795,28.8538,28.7772,28.7772,191524.55195513,0
+SPIB.US,D,20140725,000000,28.8458,28.8597,28.804,28.8458,95964.720476195,0
+SPIB.US,D,20140728,000000,28.812,28.8667,28.795,28.804,108550.43876095,0
+SPIB.US,D,20140729,000000,28.8458,28.8736,28.812,28.8667,37033.779970822,0
+SPIB.US,D,20140730,000000,28.7532,28.812,28.7284,28.7373,406872.25007199,0
+SPIB.US,D,20140731,000000,28.7373,28.7682,28.7025,28.7104,53391.094522922,0
+SPIB.US,D,20140801,000000,28.799,28.9195,28.791,28.9195,556998.66025945,0
+SPIB.US,D,20140804,000000,28.8946,28.9115,28.8239,28.8647,57232.014216594,0
+SPIB.US,D,20140805,000000,28.8558,28.8866,28.807,28.8866,30463.124779449,0
+SPIB.US,D,20140806,000000,28.9115,28.9264,28.8647,28.8946,92606.050704824,0
+SPIB.US,D,20140807,000000,28.8647,28.9523,28.8647,28.9523,102642.87721274,0
+SPIB.US,D,20140808,000000,28.9791,28.9981,28.9115,28.9115,69018.001380201,0
+SPIB.US,D,20140811,000000,28.9115,28.9791,28.8707,28.8866,43170.410232122,0
+SPIB.US,D,20140812,000000,28.9623,28.9891,28.8946,28.9433,168643.80251654,0
+SPIB.US,D,20140813,000000,28.9195,29.014,28.9035,28.9702,41829.152635718,0
+SPIB.US,D,20140814,000000,28.9981,29.0061,28.9363,28.9981,123183.70984082,0
+SPIB.US,D,20140815,000000,28.9702,29.0657,28.9433,28.9891,102061.16324397,0
+SPIB.US,D,20140818,000000,28.9891,29.0309,28.9702,29.014,226977.95874306,0
+SPIB.US,D,20140819,000000,29.0209,29.0209,28.9433,28.9791,105879.9798162,0
+SPIB.US,D,20140820,000000,28.9702,28.9891,28.8946,28.9035,97670.67957634,0
+SPIB.US,D,20140821,000000,28.9264,28.9523,28.8866,28.9264,77479.478141935,0
+SPIB.US,D,20140822,000000,28.9264,28.9433,28.8707,28.9115,48850.91244191,0
+SPIB.US,D,20140825,000000,28.9195,28.9623,28.9035,28.9115,62194.164979619,0
+SPIB.US,D,20140826,000000,28.9115,28.9264,28.8786,28.8946,108991.49650239,0
+SPIB.US,D,20140827,000000,28.9195,28.9623,28.8866,28.9195,42349.580676869,0
+SPIB.US,D,20140828,000000,28.9981,28.9981,28.9363,28.9523,70933.940134015,0
+SPIB.US,D,20140829,000000,28.9702,28.9891,28.9433,28.9891,62386.060261203,0
+SPIB.US,D,20140902,000000,28.9653,28.9653,28.8736,28.8736,66148.614342501,0
+SPIB.US,D,20140903,000000,28.8667,28.9145,28.8448,28.8736,471033.59285967,0
+SPIB.US,D,20140904,000000,28.8667,28.9145,28.8587,28.8587,780920.36011992,0
+SPIB.US,D,20140905,000000,28.9403,28.9403,28.8587,28.8587,237491.00704926,0
+SPIB.US,D,20140908,000000,28.9304,28.9463,28.8448,28.8448,82072.908651866,0
+SPIB.US,D,20140909,000000,28.8448,28.8528,28.7762,28.811,133309.95352183,0
+SPIB.US,D,20140910,000000,28.7762,28.785,28.7363,28.7592,126511.2343047,0
+SPIB.US,D,20140911,000000,28.7592,28.7672,28.7363,28.7522,50459.416870257,0
+SPIB.US,D,20140912,000000,28.7015,28.7432,28.6676,28.7015,98054.470139506,0
+SPIB.US,D,20140915,000000,28.7363,28.7522,28.7094,28.7274,51077.299583208,0
+SPIB.US,D,20140916,000000,28.7274,28.7522,28.7184,28.7274,57202.878283789,0
+SPIB.US,D,20140917,000000,28.7522,28.7672,28.6607,28.7015,82498.896083233,0
+SPIB.US,D,20140918,000000,28.6607,28.6925,28.6517,28.6835,70430.591777612,0
+SPIB.US,D,20140919,000000,28.7015,28.7184,28.6835,28.6925,39393.79052809,0
+SPIB.US,D,20140922,000000,28.7672,28.7762,28.7274,28.7432,55805.358196449,0
+SPIB.US,D,20140923,000000,28.7432,28.794,28.7274,28.7432,100276.83853145,0
+SPIB.US,D,20140924,000000,28.7432,28.7762,28.7274,28.7274,28215.639204052,0
+SPIB.US,D,20140925,000000,28.7432,28.811,28.7274,28.803,68476.474904949,0
+SPIB.US,D,20140926,000000,28.7184,28.7363,28.6925,28.6925,84786.569152156,0
+SPIB.US,D,20140929,000000,28.7363,28.7522,28.7015,28.7432,33211.949336574,0
+SPIB.US,D,20140930,000000,28.7592,28.7672,28.7184,28.7592,82109.077396039,0
+SPIB.US,D,20141001,000000,28.807,28.8866,28.799,28.8866,156277.10607149,0
+SPIB.US,D,20141002,000000,28.8786,28.8946,28.791,28.799,88118.112365397,0
+SPIB.US,D,20141003,000000,28.799,28.8239,28.7642,28.791,106969.06089074,0
+SPIB.US,D,20141006,000000,28.807,28.8946,28.799,28.8558,63342.522607103,0
+SPIB.US,D,20141007,000000,28.9115,28.9195,28.8647,28.9115,38514.689107227,0
+SPIB.US,D,20141008,000000,28.9264,28.9981,28.8786,28.9981,65471.455076601,0
+SPIB.US,D,20141009,000000,28.9702,28.9981,28.9264,28.9791,66740.375184659,0
+SPIB.US,D,20141010,000000,28.9523,29.0309,28.9523,29.0309,283386.12934239,0
+SPIB.US,D,20141013,000000,29.014,29.1374,29.014,29.1295,87216.907823094,0
+SPIB.US,D,20141014,000000,29.0847,29.1036,29.0209,29.0847,68425.235850704,0
+SPIB.US,D,20141015,000000,29.238,29.3574,29.1205,29.1205,70116.124640777,0
+SPIB.US,D,20141016,000000,29.1902,29.231,29.0309,29.0309,110064.50257952,0
+SPIB.US,D,20141017,000000,29.0409,29.1205,29.014,29.1036,88729.966954318,0
+SPIB.US,D,20141020,000000,29.0946,29.1205,29.0598,29.0946,53586.003866519,0
+SPIB.US,D,20141021,000000,29.0847,29.1374,29.0509,29.1205,49603.42325817,0
+SPIB.US,D,20141022,000000,29.0409,29.1036,29.0409,29.1036,60984.521424511,0
+SPIB.US,D,20141023,000000,29.0509,29.1295,29.0061,29.0509,72645.92735819,0
+SPIB.US,D,20141024,000000,29.0209,29.0946,29.0209,29.0667,58837.504582926,0
+SPIB.US,D,20141027,000000,29.0598,29.0847,29.0061,29.0747,36656.017531685,0
+SPIB.US,D,20141028,000000,29.0309,29.0667,29.014,29.0209,38195.198533701,0
+SPIB.US,D,20141029,000000,28.9981,29.0598,28.9433,28.9433,230127.6535481,0
+SPIB.US,D,20141030,000000,29.0209,29.0409,28.9363,28.9623,150046.03520041,0
+SPIB.US,D,20141031,000000,28.9523,28.9891,28.9363,28.9891,49535.104519177,0
+SPIB.US,D,20141103,000000,28.9563,28.9831,28.8896,28.9653,62295.638400771,0
+SPIB.US,D,20141104,000000,28.9563,28.9653,28.9224,28.9463,47901.482907378,0
+SPIB.US,D,20141105,000000,28.9563,28.9563,28.8826,28.9463,141779.46778228,0
+SPIB.US,D,20141106,000000,28.9065,28.9224,28.803,28.811,406402.05639774,0
+SPIB.US,D,20141107,000000,28.8587,28.9403,28.8587,28.9304,37137.262766649,0
+SPIB.US,D,20141110,000000,28.9145,28.9304,28.8587,28.8736,37794.328285787,0
+SPIB.US,D,20141111,000000,28.8736,28.9304,28.811,28.9304,519108.88667654,0
+SPIB.US,D,20141112,000000,28.9304,28.9463,28.818,28.8736,153822.65490444,0
+SPIB.US,D,20141113,000000,28.8587,28.9065,28.8358,28.9065,90724.271320506,0
+SPIB.US,D,20141114,000000,28.8667,28.9304,28.8358,28.8736,30424.9466606,0
+SPIB.US,D,20141117,000000,28.9563,28.9563,28.8587,28.9065,87752.406174317,0
+SPIB.US,D,20141118,000000,28.9065,28.9304,28.8528,28.9304,99097.335596485,0
+SPIB.US,D,20141119,000000,28.8358,28.9224,28.8358,28.8826,202744.90014736,0
+SPIB.US,D,20141120,000000,28.9145,28.9463,28.8528,28.8985,58383.385906091,0
+SPIB.US,D,20141121,000000,28.9224,28.9463,28.9065,28.9463,65998.915929119,0
+SPIB.US,D,20141124,000000,28.8985,28.9931,28.8528,28.9931,46992.240866369,0
+SPIB.US,D,20141125,000000,28.9931,29.0459,28.8985,29.0459,64699.855200917,0
+SPIB.US,D,20141126,000000,29.0717,29.1086,29.0637,29.0986,154920.77816502,0
+SPIB.US,D,20141128,000000,29.0259,29.1255,29.0259,29.1086,29754.820206068,0
+SPIB.US,D,20141201,000000,29.1544,29.1544,29.0747,29.0946,473810.54866226,0
+SPIB.US,D,20141202,000000,29.0209,29.0309,28.9513,28.9971,165591.5623833,0
+SPIB.US,D,20141203,000000,28.9692,28.9971,28.9513,28.9971,173539.64391525,0
+SPIB.US,D,20141204,000000,28.9433,29.0409,28.9433,29.0309,77287.582860352,0
+SPIB.US,D,20141205,000000,28.9513,28.9513,28.8856,28.8856,41792.983891545,0
+SPIB.US,D,20141208,000000,28.9254,28.9613,28.9025,28.9433,209292.44752995,0
+SPIB.US,D,20141209,000000,28.9513,28.9971,28.9025,28.9613,39386.757716723,0
+SPIB.US,D,20141210,000000,28.9781,29.014,28.9354,29.0061,67174.400114732,0
+SPIB.US,D,20141211,000000,29.014,29.014,28.8856,28.9781,120060.13690657,0
+SPIB.US,D,20141212,000000,29.0509,29.1205,28.9881,29.1205,38247.442275283,0
+SPIB.US,D,20141215,000000,29.014,29.0747,28.9881,28.9971,141618.71780817,0
+SPIB.US,D,20141216,000000,29.014,29.0667,28.9692,29.0409,90766.468188708,0
+SPIB.US,D,20141217,000000,28.9613,29.0509,28.9185,28.9185,55184.461421485,0
+SPIB.US,D,20141218,000000,28.9025,28.9781,28.8707,28.9105,105115.41275188,0
+SPIB.US,D,20141219,000000,28.9025,28.9781,28.8936,28.9433,85955.020526401,0
+SPIB.US,D,20141222,000000,28.9971,29.0061,28.9613,29.0061,55049.833318175,0
+SPIB.US,D,20141223,000000,28.9105,29.014,28.9105,28.9781,230087.46605458,0
+SPIB.US,D,20141224,000000,28.8707,28.9781,28.8707,28.9781,49011.662416011,0
+SPIB.US,D,20141226,000000,28.9692,28.9781,28.9025,28.9781,45152.658350253,0
+SPIB.US,D,20141229,000000,28.9294,29.0538,28.9214,29.0349,102763.43969333,0
+SPIB.US,D,20141230,000000,29.0787,29.1145,28.9643,29.0637,43262.84146723,0
+SPIB.US,D,20141231,000000,29.0887,29.0976,29.0091,29.0538,44104.769456583,0
+SPIB.US,D,20150102,000000,29.0707,29.1494,29.0538,29.1324,94077.917655186,0
+SPIB.US,D,20150105,000000,29.1076,29.1494,29.0887,29.1404,221027.19563932,0
+SPIB.US,D,20150106,000000,29.234,29.2957,29.1494,29.234,100662.6384693,0
+SPIB.US,D,20150107,000000,29.226,29.234,29.1762,29.234,101540.73520282,0
+SPIB.US,D,20150108,000000,29.1404,29.241,29.1245,29.2022,163973.01108158,0
+SPIB.US,D,20150109,000000,29.1404,29.2957,29.1404,29.2628,64684.784890844,0
+SPIB.US,D,20150112,000000,29.2877,29.3136,29.241,29.2788,249587.44260035,0
+SPIB.US,D,20150113,000000,29.226,29.2957,29.226,29.2957,71713.577508405,0
+SPIB.US,D,20150114,000000,29.3455,29.3723,29.2628,29.3385,84782.550402804,0
+SPIB.US,D,20150115,000000,29.3534,29.4341,29.2877,29.4341,180427.78030547,0
+SPIB.US,D,20150116,000000,29.3992,29.3992,29.2788,29.3534,165069.12496748,0
+SPIB.US,D,20150120,000000,29.3633,29.3992,29.2788,29.3305,141664.93342573,0
+SPIB.US,D,20150121,000000,29.3633,29.3813,29.2708,29.2877,106851.51247217,0
+SPIB.US,D,20150122,000000,29.3633,29.3633,29.2628,29.3136,111235.96801578,0
+SPIB.US,D,20150123,000000,29.3455,29.4151,29.3305,29.4151,90205.852654032,0
+SPIB.US,D,20150126,000000,29.4081,29.4151,29.3455,29.3903,53877.363194577,0
+SPIB.US,D,20150127,000000,29.4539,29.4619,29.3903,29.4241,110366.91346829,0
+SPIB.US,D,20150128,000000,29.3992,29.5405,29.3723,29.5326,82055.828967118,0
+SPIB.US,D,20150129,000000,29.4798,29.4967,29.4439,29.4439,95653.267401374,0
+SPIB.US,D,20150130,000000,29.4967,29.5933,29.4868,29.5933,37098.079960463,0
+SPIB.US,D,20150202,000000,29.5604,29.5962,29.5097,29.5893,61392.424483792,0
+SPIB.US,D,20150203,000000,29.5425,29.5515,29.4808,29.5186,98072.554511592,0
+SPIB.US,D,20150204,000000,29.4729,29.5356,29.4271,29.5256,87732.312427554,0
+SPIB.US,D,20150205,000000,29.4997,29.5356,29.4639,29.5186,58776.2186553,0
+SPIB.US,D,20150206,000000,29.3843,29.4271,29.3325,29.3753,468313.90423535,0
+SPIB.US,D,20150209,000000,29.3843,29.3933,29.2808,29.2808,142589.24577681,0
+SPIB.US,D,20150210,000000,29.3156,29.3325,29.243,29.3066,63227.988250555,0
+SPIB.US,D,20150211,000000,29.3245,29.3474,29.2897,29.3156,98508.58881634,0
+SPIB.US,D,20150212,000000,29.2568,29.3474,29.235,29.243,320052.19374745,0
+SPIB.US,D,20150213,000000,29.2977,29.3156,29.1782,29.1782,312204.58094932,0
+SPIB.US,D,20150217,000000,29.2718,29.2718,29.0807,29.1593,415793.87363458,0
+SPIB.US,D,20150218,000000,29.1593,29.3156,29.1424,29.2718,112805.28963794,0
+SPIB.US,D,20150219,000000,29.235,29.2977,29.1782,29.2638,81602.714977621,0
+SPIB.US,D,20150220,000000,29.2638,29.3066,29.2042,29.22,159634.77115553,0
+SPIB.US,D,20150223,000000,29.2977,29.3325,29.228,29.2897,106007.57510815,0
+SPIB.US,D,20150224,000000,29.2977,29.4469,29.2897,29.4469,85948.992402373,0
+SPIB.US,D,20150225,000000,29.4091,29.4549,29.3753,29.4469,158127.74014833,0
+SPIB.US,D,20150226,000000,29.3564,29.4091,29.3066,29.3245,86778.864143668,0
+SPIB.US,D,20150227,000000,29.3474,29.3843,29.2897,29.3474,65665.35973286,0
+SPIB.US,D,20150302,000000,29.3643,29.3823,29.2618,29.2778,152744.62539063,0
+SPIB.US,D,20150303,000000,29.2947,29.3036,29.2499,29.2698,99914.146402385,0
+SPIB.US,D,20150304,000000,29.2778,29.2867,29.225,29.2548,115381.3079729,0
+SPIB.US,D,20150305,000000,29.2867,29.3305,29.2499,29.2698,55757.133204219,0
+SPIB.US,D,20150306,000000,29.1564,29.217,29.0966,29.1564,57747.418821055,0
+SPIB.US,D,20150309,000000,29.225,29.24,29.1932,29.24,137985.7683935,0
+SPIB.US,D,20150310,000000,29.2698,29.2947,29.217,29.2499,76375.326757329,0
+SPIB.US,D,20150311,000000,29.233,29.2947,29.233,29.2867,79300.976285965,0
+SPIB.US,D,20150312,000000,29.3126,29.3305,29.2548,29.2778,58800.331151416,0
+SPIB.US,D,20150313,000000,29.2618,29.2947,29.225,29.2548,118309.97156355,0
+SPIB.US,D,20150316,000000,29.3226,29.3305,29.2499,29.2778,92183.077335471,0
+SPIB.US,D,20150317,000000,29.225,29.2947,29.225,29.2867,126038.02656845,0
+SPIB.US,D,20150318,000000,29.3126,29.5336,29.2618,29.5336,103078.9115175,0
+SPIB.US,D,20150319,000000,29.4449,29.4719,29.3226,29.3823,99562.505834039,0
+SPIB.US,D,20150320,000000,29.4449,29.4798,29.3823,29.4719,82352.211731867,0
+SPIB.US,D,20150323,000000,29.4878,29.4878,29.4161,29.4878,207448.84626449,0
+SPIB.US,D,20150324,000000,29.4878,29.5415,29.4539,29.5415,173710.44076273,0
+SPIB.US,D,20150325,000000,29.5336,29.5415,29.4351,29.4719,119363.88858124,0
+SPIB.US,D,20150326,000000,29.4251,29.4719,29.3643,29.4161,142436.53330141,0
+SPIB.US,D,20150327,000000,29.4161,29.4619,29.4161,29.4619,125807.95316801,0
+SPIB.US,D,20150330,000000,29.3913,29.5077,29.3913,29.4449,84100.367700213,0
+SPIB.US,D,20150331,000000,29.4977,29.5495,29.4539,29.4878,270532.15953836,0
+SPIB.US,D,20150401,000000,29.4977,29.5495,29.4977,29.5336,199837.33499081,0
+SPIB.US,D,20150402,000000,29.5584,29.5684,29.4977,29.5336,105895.05012627,0
+SPIB.US,D,20150406,000000,29.6232,29.6232,29.5236,29.5774,96404.773530296,0
+SPIB.US,D,20150407,000000,29.5584,29.5873,29.4878,29.5873,118372.26217851,0
+SPIB.US,D,20150408,000000,29.5336,29.6102,29.5077,29.5415,138101.30743738,0
+SPIB.US,D,20150409,000000,29.5584,29.5684,29.4878,29.5077,58223.640619328,0
+SPIB.US,D,20150410,000000,29.5077,29.5336,29.4878,29.4977,155437.18745682,0
+SPIB.US,D,20150413,000000,29.5336,29.657,29.4977,29.5336,81413.833758052,0
+SPIB.US,D,20150414,000000,29.5943,29.649,29.5495,29.5495,81639.888409132,0
+SPIB.US,D,20150415,000000,29.6022,29.6162,29.5584,29.6162,144014.89710961,0
+SPIB.US,D,20150416,000000,29.6022,29.6321,29.5415,29.6102,193221.46886922,0
+SPIB.US,D,20150417,000000,29.5774,29.639,29.5495,29.639,210963.24257327,0
+SPIB.US,D,20150420,000000,29.6232,29.657,29.5873,29.6102,109778.16668815,0
+SPIB.US,D,20150421,000000,29.6232,29.6232,29.5584,29.6022,62058.532188972,0
+SPIB.US,D,20150422,000000,29.5684,29.6022,29.5167,29.5336,62498.585243073,0
+SPIB.US,D,20150423,000000,29.5495,29.6162,29.4619,29.5873,3144752.7480223,0
+SPIB.US,D,20150424,000000,29.5873,29.649,29.5873,29.639,102198.8054093,0
+SPIB.US,D,20150427,000000,29.6232,29.6321,29.5873,29.6022,109170.33084858,0
+SPIB.US,D,20150428,000000,29.5774,29.5943,29.4977,29.5077,88879.6653677,0
+SPIB.US,D,20150429,000000,29.4878,29.5077,29.4351,29.4977,162472.00819841,0
+SPIB.US,D,20150430,000000,29.3823,29.4798,29.3385,29.4719,101207.17900655,0
+SPIB.US,D,20150501,000000,29.4669,29.4669,29.3673,29.3952,99930.221399794,0
+SPIB.US,D,20150504,000000,29.4121,29.4499,29.3584,29.3673,89879.329269139,0
+SPIB.US,D,20150505,000000,29.4051,29.4051,29.2977,29.3863,186312.2340449,0
+SPIB.US,D,20150506,000000,29.3325,29.3584,29.229,29.2568,978365.53455865,0
+SPIB.US,D,20150507,000000,29.2907,29.3763,29.2538,29.3415,568632.939635,0
+SPIB.US,D,20150508,000000,29.4401,29.5375,29.4211,29.4669,1226215.8727513,0
+SPIB.US,D,20150511,000000,29.3952,29.4211,29.244,29.2728,376011.26910664,0
+SPIB.US,D,20150512,000000,29.2818,29.3255,29.2042,29.2977,482671.89098457,0
+SPIB.US,D,20150513,000000,29.3584,29.3673,29.2638,29.2977,200599.89268045,0
+SPIB.US,D,20150514,000000,29.3325,29.3763,29.3166,29.3584,219506.09900939,0
+SPIB.US,D,20150515,000000,29.3255,29.4669,29.3255,29.4401,122654.23961362,0
+SPIB.US,D,20150518,000000,29.4121,29.4579,29.3325,29.3673,149570.81808947,0
+SPIB.US,D,20150519,000000,29.2907,29.3325,29.244,29.2728,124450.62057421,0
+SPIB.US,D,20150520,000000,29.2977,29.3415,29.2818,29.3166,137321.67006299,0
+SPIB.US,D,20150521,000000,29.3415,29.3673,29.3076,29.3584,556361.68848708,0
+SPIB.US,D,20150522,000000,29.3166,29.3415,29.2728,29.3166,97480.793669433,0
+SPIB.US,D,20150526,000000,29.2818,29.3763,29.2538,29.3484,94883.676900366,0
+SPIB.US,D,20150527,000000,29.3484,29.3763,29.2977,29.3584,93387.69745389,0
+SPIB.US,D,20150528,000000,29.3484,29.3863,29.3325,29.3673,143035.32695494,0
+SPIB.US,D,20150529,000000,29.4051,29.4051,29.3584,29.3584,313480.53386875,0
+SPIB.US,D,20150601,000000,29.3972,29.3972,29.2658,29.2658,336022.70367438,0
+SPIB.US,D,20150602,000000,29.2061,29.238,29.1892,29.23,136089.92338645,0
+SPIB.US,D,20150603,000000,29.1534,29.1802,29.0936,29.1454,133782.15657076,0
+SPIB.US,D,20150604,000000,29.1534,29.1992,29.1105,29.1992,271298.73597735,0
+SPIB.US,D,20150605,000000,29.0489,29.1285,29.0489,29.0936,107186.07335577,0
+SPIB.US,D,20150608,000000,29.1026,29.1364,29.0578,29.1105,195834.6606357,0
+SPIB.US,D,20150609,000000,29.0936,29.1105,29.0209,29.0578,75148.603517472,0
+SPIB.US,D,20150610,000000,29.0209,29.0657,28.9851,29.0131,124518.9393132,0
+SPIB.US,D,20150611,000000,29.0289,29.1026,29.0041,29.1026,89264.460618203,0
+SPIB.US,D,20150612,000000,29.0289,29.1364,29.0289,29.0578,227676.21644307,0
+SPIB.US,D,20150615,000000,29.1105,29.1454,29.0837,29.1195,97976.104527131,0
+SPIB.US,D,20150616,000000,29.0837,29.1454,29.0657,29.1026,217525.86026593,0
+SPIB.US,D,20150617,000000,29.0936,29.1802,29.0041,29.1623,225225.78402537,0
+SPIB.US,D,20150618,000000,29.1454,29.1802,29.0657,29.1364,553553.587377,0
+SPIB.US,D,20150619,000000,29.1992,29.23,29.1802,29.23,70330.123043799,0
+SPIB.US,D,20150622,000000,29.1802,29.1992,29.1195,29.1285,118616.40120168,0
+SPIB.US,D,20150623,000000,29.0936,29.1534,29.0389,29.0657,147302.23407998,0
+SPIB.US,D,20150624,000000,29.1285,29.1454,29.0837,29.1026,148594.26199681,0
+SPIB.US,D,20150625,000000,29.1285,29.1285,29.0737,29.1195,197820.92750319,0
+SPIB.US,D,20150626,000000,29.0389,29.0578,29.0131,29.0289,73133.200717182,0
+SPIB.US,D,20150629,000000,29.0489,29.1534,29.0489,29.1534,143227.22223652,0
+SPIB.US,D,20150630,000000,29.1026,29.1534,29.0936,29.1285,79751.076213447,0
+SPIB.US,D,20150701,000000,29.1145,29.1145,28.9891,29.0966,112776.15370513,0
+SPIB.US,D,20150702,000000,29.1145,29.1762,29.1066,29.1663,68431.263974732,0
+SPIB.US,D,20150706,000000,29.2022,29.233,29.1394,29.217,72739.363280636,0
+SPIB.US,D,20150707,000000,29.2618,29.3226,29.24,29.2548,99390.704299219,0
+SPIB.US,D,20150708,000000,29.2548,29.2947,29.225,29.2778,87289.245311439,0
+SPIB.US,D,20150709,000000,29.24,29.2548,29.1762,29.1932,65636.223800054,0
+SPIB.US,D,20150710,000000,29.1145,29.1663,29.0777,29.1066,64359.266193291,0
+SPIB.US,D,20150713,000000,29.0618,29.1066,28.9981,29.0429,160959.95375452,0
+SPIB.US,D,20150714,000000,29.1235,29.1314,29.0528,29.1066,152516.56136487,0
+SPIB.US,D,20150715,000000,29.0966,29.1494,29.0877,29.1235,182052.35973123,0
+SPIB.US,D,20150716,000000,29.1145,29.1564,29.0877,29.1564,113237.30519333,0
+SPIB.US,D,20150717,000000,29.1314,29.1564,29.0877,29.1494,84843.83633043,0
+SPIB.US,D,20150720,000000,29.0777,29.1235,29.0777,29.1066,73556.174086535,0
+SPIB.US,D,20150721,000000,29.0877,29.1394,29.0618,29.1235,127553.09507435,0
+SPIB.US,D,20150722,000000,29.1145,29.1564,29.0966,29.1235,103466.72083002,0
+SPIB.US,D,20150723,000000,29.0687,29.1564,29.0687,29.1494,105444.95019879,0
+SPIB.US,D,20150724,000000,29.1394,29.1832,29.1235,29.1663,274081.71990397,0
+SPIB.US,D,20150727,000000,29.1564,29.1932,29.1494,29.1932,184236.55000432,0
+SPIB.US,D,20150728,000000,29.1663,29.1832,29.1314,29.1762,244637.34808538,0
+SPIB.US,D,20150729,000000,29.1394,29.1564,29.1066,29.1494,147105.3153617,0
+SPIB.US,D,20150730,000000,29.1235,29.1663,29.0877,29.1394,205766.99966045,0
+SPIB.US,D,20150731,000000,29.233,29.233,29.1832,29.225,391510.58067198,0
+SPIB.US,D,20150803,000000,29.2042,29.2528,29.1962,29.22,156886.95128575,0
+SPIB.US,D,20150804,000000,29.1862,29.228,29.1165,29.1165,100685.74627807,0
+SPIB.US,D,20150805,000000,29.1165,29.1344,29.0637,29.0807,122520.61619765,0
+SPIB.US,D,20150806,000000,29.1086,29.1344,29.0907,29.1165,116995.84052528,0
+SPIB.US,D,20150807,000000,29.0996,29.1593,29.0907,29.1593,128791.87456226,0
+SPIB.US,D,20150810,000000,29.1086,29.1424,29.0907,29.1086,92439.272606695,0
+SPIB.US,D,20150811,000000,29.1593,29.22,29.1593,29.1962,115859.53914585,0
+SPIB.US,D,20150812,000000,29.22,29.2907,29.1593,29.1862,2528297.6957797,0
+SPIB.US,D,20150813,000000,29.1504,29.1692,29.0717,29.0717,233190.94524207,0
+SPIB.US,D,20150814,000000,29.0359,29.1165,29.0359,29.0807,166532.95441913,0
+SPIB.US,D,20150817,000000,29.0996,29.1424,29.0996,29.1086,154800.21568444,0
+SPIB.US,D,20150818,000000,29.0907,29.0996,29.0548,29.0637,108931.21526211,0
+SPIB.US,D,20150819,000000,29.0459,29.1862,29.0259,29.1504,144117.3752181,0
+SPIB.US,D,20150820,000000,29.1692,29.1862,29.1504,29.1782,101962.70388483,0
+SPIB.US,D,20150821,000000,29.1962,29.212,29.1593,29.2042,281621.89837664,0
+SPIB.US,D,20150824,000000,29.2728,29.2728,29.0459,29.0459,443938.18003763,0
+SPIB.US,D,20150825,000000,29.0907,29.2042,29.0259,29.0717,282547.21541505,0
+SPIB.US,D,20150826,000000,29.0101,29.1086,29.0011,29.1086,312394.46685623,0
+SPIB.US,D,20150827,000000,29.0259,29.1344,29.0011,29.1344,180120.34598001,0
+SPIB.US,D,20150828,000000,29.1593,29.1862,29.0637,29.0907,80013.299608699,0
+SPIB.US,D,20150831,000000,29.1165,29.1593,29.0807,29.0996,107890.3591798,0
+SPIB.US,D,20150901,000000,29.1295,29.1633,29.0946,29.1464,276718.01947922,0
+SPIB.US,D,20150902,000000,29.0747,29.1732,29.0747,29.1464,126419.80775694,0
+SPIB.US,D,20150903,000000,29.1633,29.214,29.1295,29.2071,56313.729989543,0
+SPIB.US,D,20150904,000000,29.2071,29.2548,29.1732,29.2479,90613.755713312,0
+SPIB.US,D,20150908,000000,29.1544,29.214,29.1464,29.1544,253307.79981344,0
+SPIB.US,D,20150909,000000,29.1115,29.223,29.0847,29.214,145886.62962055,0
+SPIB.US,D,20150910,000000,29.2071,29.223,29.1464,29.1902,221189.95498809,0
+SPIB.US,D,20150911,000000,29.1732,29.214,29.1544,29.214,104408.11286584,0
+SPIB.US,D,20150914,000000,29.231,29.231,29.1732,29.214,114831.74399894,0
+SPIB.US,D,20150915,000000,29.1902,29.2002,29.0747,29.1205,89801.968344103,0
+SPIB.US,D,20150916,000000,29.0847,29.1464,29.0747,29.0747,88530.03417403,0
+SPIB.US,D,20150917,000000,29.0657,29.2548,29.0657,29.2479,93793.591138495,0
+SPIB.US,D,20150918,000000,29.2857,29.3295,29.223,29.3295,158402.01979164,0
+SPIB.US,D,20150921,000000,29.2768,29.2857,29.223,29.2479,71612.104087254,0
+SPIB.US,D,20150922,000000,29.2608,29.3216,29.2548,29.2937,120048.08065851,0
+SPIB.US,D,20150923,000000,29.2608,29.3116,29.2608,29.2937,97213.54683749,0
+SPIB.US,D,20150924,000000,29.3026,29.3375,29.2688,29.2857,60394.769957028,0
+SPIB.US,D,20150925,000000,29.231,29.2479,29.2071,29.2479,76594.348597042,0
+SPIB.US,D,20150928,000000,29.214,29.2768,29.214,29.2479,76914.843857906,0
+SPIB.US,D,20150929,000000,29.2688,29.3026,29.238,29.2608,209157.81942665,0
+SPIB.US,D,20150930,000000,29.231,29.3026,29.231,29.2937,376831.09397455,0
+SPIB.US,D,20151001,000000,29.3086,29.3604,29.244,29.2907,395410.7769186,0
+SPIB.US,D,20151002,000000,29.3883,29.4231,29.3335,29.3883,58735.026474437,0
+SPIB.US,D,20151005,000000,29.3783,29.3883,29.3176,29.3604,96150.587633748,0
+SPIB.US,D,20151006,000000,29.2828,29.4321,29.244,29.3783,134577.86894256,0
+SPIB.US,D,20151007,000000,29.3693,29.4131,29.3604,29.3883,196780.07142088,0
+SPIB.US,D,20151008,000000,29.3883,29.4231,29.3335,29.3883,58503.948386667,0
+SPIB.US,D,20151009,000000,29.3086,29.3883,29.3086,29.3783,1188892.7428271,0
+SPIB.US,D,20151012,000000,29.3693,29.442,29.3693,29.442,69622.823157755,0
+SPIB.US,D,20151013,000000,29.3972,29.4131,29.3335,29.4061,273668.79340799,0
+SPIB.US,D,20151014,000000,29.4519,29.4967,29.4321,29.4868,169844.40388561,0
+SPIB.US,D,20151015,000000,29.4599,29.4599,29.4061,29.442,196666.54175167,0
+SPIB.US,D,20151016,000000,29.442,29.4519,29.3972,29.4321,91569.213371874,0
+SPIB.US,D,20151019,000000,29.4519,29.4599,29.3783,29.4231,71908.486852001,0
+SPIB.US,D,20151020,000000,29.4231,29.4321,29.3693,29.3972,415060.45187775,0
+SPIB.US,D,20151021,000000,29.442,29.4868,29.4321,29.4779,149955.61333998,0
+SPIB.US,D,20151022,000000,29.5226,29.5405,29.4779,29.5067,75034.069160925,0
+SPIB.US,D,20151023,000000,29.5226,29.5226,29.4519,29.4967,98274.496666556,0
+SPIB.US,D,20151026,000000,29.4689,29.5326,29.4599,29.5067,87060.176598345,0
+SPIB.US,D,20151027,000000,29.5485,29.5863,29.5157,29.5485,86366.942335035,0
+SPIB.US,D,20151028,000000,29.5574,29.5764,29.442,29.4519,111801.60698714,0
+SPIB.US,D,20151029,000000,29.4231,29.4231,29.3604,29.3604,81863.933685535,0
+SPIB.US,D,20151030,000000,29.4321,29.4321,29.3425,29.3604,235976.9432307,0
+SPIB.US,D,20151102,000000,29.3833,29.3923,29.3305,29.3743,127421.48103306,0
+SPIB.US,D,20151103,000000,29.3465,29.3653,29.3036,29.3465,145187.36723321,0
+SPIB.US,D,20151104,000000,29.3126,29.3465,29.2778,29.2867,107920.49979995,0
+SPIB.US,D,20151105,000000,29.3126,29.3226,29.2698,29.3126,109019.62774786,0
+SPIB.US,D,20151106,000000,29.239,29.239,29.1742,29.224,96095.329830151,0
+SPIB.US,D,20151109,000000,29.1474,29.208,29.1474,29.1822,130232.59620514,0
+SPIB.US,D,20151110,000000,29.215,29.2489,29.1643,29.239,80984.832264671,0
+SPIB.US,D,20151111,000000,29.2012,29.2489,29.1822,29.2489,100132.16355476,0
+SPIB.US,D,20151112,000000,29.2698,29.2698,29.2012,29.215,92866.2647254,0
+SPIB.US,D,20151113,000000,29.231,29.2947,29.224,29.2947,155277.44217005,0
+SPIB.US,D,20151116,000000,29.3226,29.3385,29.2698,29.3036,117320.35453549,0
+SPIB.US,D,20151117,000000,29.2867,29.3385,29.231,29.3305,257946.44125359,0
+SPIB.US,D,20151118,000000,29.3036,29.3226,29.2698,29.2778,179965.62412993,0
+SPIB.US,D,20151119,000000,29.3305,29.3465,29.2947,29.3036,154120.04235653,0
+SPIB.US,D,20151120,000000,29.3465,29.3554,29.3036,29.3036,54449.030289973,0
+SPIB.US,D,20151123,000000,29.2698,29.3305,29.2698,29.3226,141660.91467638,0
+SPIB.US,D,20151124,000000,29.3385,29.3554,29.2867,29.3554,175578.15452431,0
+SPIB.US,D,20151125,000000,29.3305,29.3653,29.3126,29.3385,288746.13629132,0
+SPIB.US,D,20151127,000000,29.3923,29.3923,29.3465,29.3554,33340.549315854,0
+SPIB.US,D,20151130,000000,29.3305,29.4381,29.3126,29.3653,1215207.5135874,0
+SPIB.US,D,20151201,000000,29.3385,29.4101,29.2778,29.4021,188306.53841109,0
+SPIB.US,D,20151202,000000,29.3554,29.3833,29.3126,29.3653,182363.81280605,0
+SPIB.US,D,20151203,000000,29.2947,29.2947,29.1474,29.1742,100307.98383893,0
+SPIB.US,D,20151204,000000,29.2012,29.2698,29.1912,29.2548,79135.202875174,0
+SPIB.US,D,20151207,000000,29.2698,29.3226,29.224,29.3126,404566.49263099,0
+SPIB.US,D,20151208,000000,29.3385,29.3385,29.239,29.2548,120422.82903564,0
+SPIB.US,D,20151209,000000,29.2548,29.2867,29.2012,29.2778,165888.94983539,0
+SPIB.US,D,20151210,000000,29.2698,29.2778,29.215,29.215,435832.3625936,0
+SPIB.US,D,20151211,000000,29.2618,29.2618,29.1822,29.231,173274.40645799,0
+SPIB.US,D,20151214,000000,29.1304,29.1912,29.0847,29.0847,72913.174190132,0
+SPIB.US,D,20151215,000000,29.0499,29.0847,29.0131,29.0209,190223.48185225,0
+SPIB.US,D,20151216,000000,29.0209,29.0747,28.9473,29.0299,81555.49467273,0
+SPIB.US,D,20151217,000000,29.0209,29.0588,28.9851,29.0041,111897.05228427,0
+SPIB.US,D,20151218,000000,29.0499,29.1046,28.9951,29.0847,128745.65894471,0
+SPIB.US,D,20151221,000000,29.1215,29.1304,29.0657,29.1125,79711.89340726,0
+SPIB.US,D,20151222,000000,29.0399,29.1215,29.0299,29.0946,131664.27566198,0
+SPIB.US,D,20151223,000000,29.0131,29.0847,29.0041,29.0657,101052.45715649,0
+SPIB.US,D,20151224,000000,29.0399,29.1125,29.0209,29.0976,63852.903774873,0
+SPIB.US,D,20151228,000000,29.0946,29.1215,29.0399,29.0946,103167.32400325,0
+SPIB.US,D,20151229,000000,29.1036,29.1036,29.0111,29.0489,155509.52494517,0
+SPIB.US,D,20151230,000000,28.9742,29.0578,28.9643,29.0489,107368.92645131,0
+SPIB.US,D,20151231,000000,29.0489,29.1115,29.0489,29.0489,183193.68454734,0
+SPIB.US,D,20160104,000000,29.0389,29.1374,29.0389,29.1295,340072.59833438,0
+SPIB.US,D,20160105,000000,29.1633,29.1902,29.1036,29.1732,228048.95544551,0
+SPIB.US,D,20160106,000000,29.2002,29.223,29.1464,29.223,222151.44077069,0
+SPIB.US,D,20160107,000000,29.238,29.2608,29.1812,29.238,187764.0072485,0
+SPIB.US,D,20160108,000000,29.231,29.2688,29.218,29.2608,118239.64344988,0
+SPIB.US,D,20160111,000000,29.2768,29.2768,29.2002,29.2479,162656.87066863,0
+SPIB.US,D,20160112,000000,29.2479,29.2548,29.1732,29.1902,368699.15465973,0
+SPIB.US,D,20160113,000000,29.1464,29.2937,29.1464,29.2688,518558.31801525,0
+SPIB.US,D,20160114,000000,29.2002,29.2548,29.2002,29.238,422602.6397251,0
+SPIB.US,D,20160115,000000,29.238,29.2548,29.1902,29.238,575264.880754,0
+SPIB.US,D,20160119,000000,29.2608,29.2608,29.1115,29.1633,231331.26897918,0
+SPIB.US,D,20160120,000000,29.1205,29.231,29.1205,29.1633,455035.95637462,0
+SPIB.US,D,20160121,000000,29.2002,29.223,29.0837,29.0837,402887.66008897,0
+SPIB.US,D,20160122,000000,29.0578,29.1205,29.0489,29.1205,158205.10107337,0
+SPIB.US,D,20160125,000000,29.1115,29.1464,29.0657,29.0657,132087.24903133,0
+SPIB.US,D,20160126,000000,29.1115,29.1544,29.0867,29.1464,257042.22264928,0
+SPIB.US,D,20160127,000000,29.1544,29.1544,29.0737,29.1464,130967.02264932,0
+SPIB.US,D,20160128,000000,29.1205,29.1812,29.0737,29.1812,83883.355235177,0
+SPIB.US,D,20160129,000000,29.2071,29.2479,29.1732,29.238,110492.49938556,0
+SPIB.US,D,20160201,000000,29.1862,29.236,29.1504,29.1504,129703.12597795,0
+SPIB.US,D,20160202,000000,29.1692,29.2538,29.1692,29.228,125743.65317838,0
+SPIB.US,D,20160203,000000,29.236,29.2548,29.1692,29.236,112085.93350383,0
+SPIB.US,D,20160204,000000,29.1962,29.244,29.1892,29.236,88023.671755612,0
+SPIB.US,D,20160205,000000,29.1593,29.2538,29.1593,29.1692,188527.56962548,0
+SPIB.US,D,20160208,000000,29.212,29.3096,29.212,29.2917,89444.299651729,0
+SPIB.US,D,20160209,000000,29.2997,29.3793,29.2042,29.2658,469799.83680845,0
+SPIB.US,D,20160210,000000,29.22,29.2997,29.1862,29.2997,768373.82464136,0
+SPIB.US,D,20160211,000000,29.2738,29.3793,29.2042,29.3793,439987.7494241,0
+SPIB.US,D,20160212,000000,29.212,29.2538,29.1504,29.1504,964219.53683777,0
+SPIB.US,D,20160216,000000,29.1593,29.228,29.1344,29.212,146301.5654912,0
+SPIB.US,D,20160217,000000,29.1962,29.2042,29.1344,29.1962,282421.62949779,0
+SPIB.US,D,20160218,000000,29.1424,29.2828,29.1424,29.2828,1000195.3810415,0
+SPIB.US,D,20160219,000000,29.22,29.3096,29.22,29.3086,1485900.4230999,0
+SPIB.US,D,20160222,000000,29.3265,29.3514,29.22,29.3514,458921.08231117,0
+SPIB.US,D,20160223,000000,29.3186,29.3703,29.22,29.3435,562748.48589557,0
+SPIB.US,D,20160224,000000,29.3345,29.3793,29.2997,29.3703,501939.78475524,0
+SPIB.US,D,20160225,000000,29.3514,29.4619,29.3514,29.3893,191866.14565009,0
+SPIB.US,D,20160226,000000,29.3703,29.4619,29.3206,29.4619,141437.87408731,0
+SPIB.US,D,20160229,000000,29.4619,29.4719,29.3783,29.4719,235445.46362883,0
+SPIB.US,D,20160301,000000,29.5077,29.5077,29.2638,29.3156,270690.90013778,0
+SPIB.US,D,20160302,000000,29.2897,29.3763,29.2808,29.3415,346253.43483856,0
+SPIB.US,D,20160303,000000,29.3066,29.4051,29.3066,29.3673,173690.34701597,0
+SPIB.US,D,20160304,000000,29.3415,29.4051,29.241,29.3863,153777.44397423,0
+SPIB.US,D,20160307,000000,29.3584,29.3962,29.2897,29.3863,156339.39668646,0
+SPIB.US,D,20160308,000000,29.3863,29.5077,29.3763,29.4789,790652.76636439,0
+SPIB.US,D,20160309,000000,29.4519,29.5167,29.3325,29.4789,2835528.0697179,0
+SPIB.US,D,20160310,000000,29.4231,29.4977,29.3763,29.4131,229410.30678867,0
+SPIB.US,D,20160311,000000,29.4131,29.4789,29.3863,29.4321,1139484.2289126,0
+SPIB.US,D,20160314,000000,29.4609,29.4977,29.3962,29.4977,176976.679299,0
+SPIB.US,D,20160315,000000,29.4977,29.5236,29.4609,29.5077,769758.2837933,0
+SPIB.US,D,20160316,000000,29.4699,29.641,29.4609,29.641,327898.80185825,0
+SPIB.US,D,20160317,000000,29.641,29.7177,29.6232,29.7088,275577.69935044,0
+SPIB.US,D,20160318,000000,29.7356,29.7794,29.6729,29.7267,175248.61707742,0
+SPIB.US,D,20160321,000000,29.7356,29.7884,29.668,29.7595,239197.97083674,0
+SPIB.US,D,20160322,000000,29.7794,29.7973,29.6331,29.665,202494.73300017,0
+SPIB.US,D,20160323,000000,29.7018,29.7695,29.6749,29.7456,267956.14120338,0
+SPIB.US,D,20160324,000000,29.7545,29.8023,29.7048,29.7595,468217.45425089,0
+SPIB.US,D,20160328,000000,29.8073,29.8173,29.7187,29.8173,153015.89097192,0
+SPIB.US,D,20160329,000000,29.7595,29.8899,29.7456,29.8431,325012.33513581,0
+SPIB.US,D,20160330,000000,29.8531,29.8989,29.7884,29.8989,231021.82527904,0
+SPIB.US,D,20160331,000000,29.8621,29.9486,29.8331,29.9167,311292.3248463,0
+SPIB.US,D,20160401,000000,29.9217,29.9715,29.8759,29.9546,341803.67461798,0
+SPIB.US,D,20160404,000000,29.9626,30.0133,29.8949,29.9397,302659.04654975,0
+SPIB.US,D,20160405,000000,29.9039,30.0004,29.9039,29.9805,238142.04444437,0
+SPIB.US,D,20160406,000000,30.0064,30.0392,29.9616,29.9974,653874.63215133,0
+SPIB.US,D,20160407,000000,30.0562,30.09,30.0133,30.0482,184675.59837109,0
+SPIB.US,D,20160408,000000,30.0482,30.09,29.9626,30.0392,199891.58810707,0
+SPIB.US,D,20160411,000000,30.0392,30.072,30.0123,30.0562,104791.90342901,0
+SPIB.US,D,20160412,000000,30.0064,30.0213,29.9626,29.9894,280931.67817534,0
+SPIB.US,D,20160413,000000,29.9894,30.0392,29.9546,30.0312,307609.14106472,0
+SPIB.US,D,20160414,000000,29.9546,29.9974,29.9397,29.9894,172203.40975554,0
+SPIB.US,D,20160415,000000,29.9894,30.065,29.9626,29.9715,310776.92024184,0
+SPIB.US,D,20160418,000000,30.0133,30.0482,29.9715,30.0064,199037.60386966,0
+SPIB.US,D,20160419,000000,30.0222,30.072,30.0034,30.072,186574.45744016,0
+SPIB.US,D,20160420,000000,30.0222,30.0999,30.0222,30.0482,187121.0073521,0
+SPIB.US,D,20160421,000000,30.0133,30.072,29.9546,30.0312,207122.3228796,0
+SPIB.US,D,20160422,000000,29.9805,30.0412,29.9715,30.0222,211772.01588047,0
+SPIB.US,D,20160425,000000,30.0133,30.0392,29.9805,30.0222,171730.20201928,0
+SPIB.US,D,20160426,000000,29.9805,30.0282,29.9546,30.0064,149866.19616689,0
+SPIB.US,D,20160427,000000,30.0222,30.09,29.9894,30.08,198103.2446452,0
+SPIB.US,D,20160428,000000,30.08,30.1258,30.0562,30.1258,229429.3958481,0
+SPIB.US,D,20160429,000000,30.0999,30.1686,30.072,30.1517,123299.24888471,0
+SPIB.US,D,20160502,000000,30.1487,30.1756,30.097,30.1138,258790.37861762,0
+SPIB.US,D,20160503,000000,30.1576,30.2403,30.1328,30.1835,200796.81139873,0
+SPIB.US,D,20160504,000000,30.2213,30.2403,30.1736,30.2403,269117.55976626,0
+SPIB.US,D,20160505,000000,30.2024,30.2502,30.1487,30.2502,258384.48493302,0
+SPIB.US,D,20160506,000000,30.2303,30.2591,30.2034,30.2403,967832.39250569,0
+SPIB.US,D,20160509,000000,30.2591,30.3099,30.2403,30.296,711636.11659512,0
+SPIB.US,D,20160510,000000,30.2591,30.3099,30.2303,30.3029,1637088.7878037,0
+SPIB.US,D,20160511,000000,30.2671,30.2871,30.2243,30.2303,675402.06774545,0
+SPIB.US,D,20160512,000000,30.2502,30.2591,30.1487,30.1835,698055.75784561,0
+SPIB.US,D,20160513,000000,30.2114,30.3009,30.1756,30.2303,287842.92237434,0
+SPIB.US,D,20160516,000000,30.2303,30.2323,30.1576,30.1835,162460.95663769,0
+SPIB.US,D,20160517,000000,30.1576,30.1885,30.097,30.1666,198393.59928592,0
+SPIB.US,D,20160518,000000,30.1487,30.1576,29.9934,30.0362,166716.81220201,0
+SPIB.US,D,20160519,000000,30.0034,30.0542,29.9854,30.0442,101851.1835903,0
+SPIB.US,D,20160520,000000,30.0104,30.077,30.0034,30.077,166540.99191783,0
+SPIB.US,D,20160523,000000,30.0362,30.077,30.0034,30.077,149695.3993194,0
+SPIB.US,D,20160524,000000,30.0272,30.079,29.9854,30.063,136829.37326731,0
+SPIB.US,D,20160525,000000,30.0542,30.0542,29.9675,30.0104,1321565.7245766,0
+SPIB.US,D,20160526,000000,30.0104,30.077,29.9785,30.0542,674298.92104818,0
+SPIB.US,D,20160527,000000,30.063,30.1138,29.9854,30.0034,2482168.4813367,0
+SPIB.US,D,20160531,000000,30.0542,30.1049,29.9775,30.087,609874.35017791,0
+SPIB.US,D,20160601,000000,30.1288,30.1348,30.0502,30.067,700618.71524519,0
+SPIB.US,D,20160602,000000,30.3348,30.3348,30.075,30.075,273970.19960943,0
+SPIB.US,D,20160603,000000,30.1636,30.2731,30.1636,30.2463,459436.48691564,0
+SPIB.US,D,20160606,000000,30.2831,30.3159,30.2223,30.2551,813119.58461966,0
+SPIB.US,D,20160607,000000,30.2641,30.3348,30.2551,30.3159,329245.08289135,0
+SPIB.US,D,20160608,000000,30.3348,30.3527,30.2921,30.3348,133295.88789911,0
+SPIB.US,D,20160609,000000,30.3587,30.3776,30.3249,30.3527,292400.1841401,0
+SPIB.US,D,20160610,000000,30.3587,30.4025,30.3437,30.3965,582469.49365573,0
+SPIB.US,D,20160613,000000,30.3965,30.4284,30.3587,30.4025,366416.50502749,0
+SPIB.US,D,20160614,000000,30.4364,30.4364,30.3348,30.3687,479267.00559565,0
+SPIB.US,D,20160615,000000,30.3687,30.4364,30.3557,30.4025,280070.66112656,0
+SPIB.US,D,20160616,000000,30.4284,30.4861,30.4025,30.4284,263858.02155116,0
+SPIB.US,D,20160617,000000,30.4214,30.4214,30.3587,30.4025,204382.54050851,0
+SPIB.US,D,20160620,000000,30.3587,30.3955,30.3249,30.3527,597995.9317792,0
+SPIB.US,D,20160621,000000,30.3687,30.3955,30.3249,30.3437,149065.4603584,0
+SPIB.US,D,20160622,000000,30.3437,30.3866,30.3009,30.3687,297078.00838643,0
+SPIB.US,D,20160623,000000,30.3009,30.4214,30.3009,30.4214,215954.5292691,0
+SPIB.US,D,20160624,000000,30.4712,30.5408,30.4284,30.4632,236536.55407804,0
+SPIB.US,D,20160627,000000,30.6065,30.6065,30.4792,30.5408,183154.50174116,0
+SPIB.US,D,20160628,000000,30.5598,30.6245,30.506,30.6245,223463.56243428,0
+SPIB.US,D,20160629,000000,30.5777,30.6324,30.5498,30.5687,127438.5607178,0
+SPIB.US,D,20160630,000000,30.5498,30.6653,30.5498,30.6553,167494.44020172,0
+SPIB.US,D,20160701,000000,30.6831,30.7071,30.6374,30.7071,207035.91976852,0
+SPIB.US,D,20160705,000000,30.7887,30.8146,30.7529,30.8076,229418.34428738,0
+SPIB.US,D,20160706,000000,30.8156,30.8156,30.7071,30.7698,555326.86052881,0
+SPIB.US,D,20160707,000000,30.7529,30.7698,30.6633,30.7171,294739.09626326,0
+SPIB.US,D,20160708,000000,30.7429,30.8076,30.7071,30.7986,123444.92854873,0
+SPIB.US,D,20160711,000000,30.7887,30.7986,30.6831,30.7529,188160.85874706,0
+SPIB.US,D,20160712,000000,30.7349,30.7698,30.6633,30.7249,1556696.7210686,0
+SPIB.US,D,20160713,000000,30.7529,30.7877,30.6831,30.7618,511290.40981121,0
+SPIB.US,D,20160714,000000,30.7349,30.7429,30.6543,30.7429,539243.82562001,0
+SPIB.US,D,20160715,000000,30.6225,30.6911,30.5667,30.6135,640049.12969132,0
+SPIB.US,D,20160718,000000,30.7249,30.7349,30.6225,30.6733,316523.73181595,0
+SPIB.US,D,20160719,000000,30.6911,30.7429,30.6473,30.7249,337482.51437668,0
+SPIB.US,D,20160720,000000,30.6981,30.7249,30.6473,30.7071,250858.37208308,0
+SPIB.US,D,20160721,000000,30.6911,30.7349,30.6543,30.7249,240949.1408671,0
+SPIB.US,D,20160722,000000,30.6831,30.7529,30.6831,30.7429,161399.00212129,0
+SPIB.US,D,20160725,000000,30.7349,30.7479,30.6911,30.7071,180323.2928223,0
+SPIB.US,D,20160726,000000,30.6981,30.7887,30.6733,30.7071,303676.79482328,0
+SPIB.US,D,20160727,000000,30.7171,30.7618,30.6911,30.7618,150111.33987739,0
+SPIB.US,D,20160728,000000,30.7249,30.7618,30.7171,30.7618,838623.5726981,0
+SPIB.US,D,20160729,000000,30.7429,30.8364,30.7429,30.8076,256203.30872194,0
+SPIB.US,D,20160801,000000,30.8036,30.8205,30.7399,30.7658,158756.674422,0
+SPIB.US,D,20160802,000000,30.7309,30.7519,30.7031,30.7309,181585.180119,0
+SPIB.US,D,20160803,000000,30.7031,30.7569,30.6693,30.7489,202426.41426117,0
+SPIB.US,D,20160804,000000,30.7658,30.8295,30.7658,30.8205,165183.65932402,0
+SPIB.US,D,20160805,000000,30.7857,30.7857,30.7031,30.7131,106621.43907174,0
+SPIB.US,D,20160808,000000,30.7031,30.7489,30.6693,30.7399,98563.846619937,0
+SPIB.US,D,20160809,000000,30.7399,30.8126,30.7399,30.8036,682585.58221308,0
+SPIB.US,D,20160810,000000,30.8036,30.8464,30.7757,30.8036,245781.68696351,0
+SPIB.US,D,20160811,000000,30.8464,30.8703,30.7399,30.7757,157260.69497553,0
+SPIB.US,D,20160812,000000,30.8036,30.8902,30.7857,30.8464,609059.54874669,0
+SPIB.US,D,20160815,000000,30.8126,30.8554,30.7947,30.8205,575654.69944119,0
+SPIB.US,D,20160816,000000,30.8036,30.8036,30.7489,30.8036,473749.26273463,0
+SPIB.US,D,20160817,000000,30.7947,30.8364,30.7399,30.8036,220067.71923141,0
+SPIB.US,D,20160818,000000,30.7947,30.8902,30.7947,30.8802,170582.84907913,0
+SPIB.US,D,20160819,000000,30.8295,30.8802,30.7757,30.8036,117320.35453549,0
+SPIB.US,D,20160822,000000,30.8364,30.8474,30.7947,30.8126,165799.53266229,0
+SPIB.US,D,20160823,000000,30.8205,30.8802,30.8205,30.8644,148362.17922171,0
+SPIB.US,D,20160824,000000,30.8464,30.8902,30.8364,30.8644,153821.65021711,0
+SPIB.US,D,20160825,000000,30.8295,30.8644,30.8245,30.8364,194263.32963887,0
+SPIB.US,D,20160826,000000,30.8364,30.8932,30.7309,30.7309,174988.40305683,0
+SPIB.US,D,20160829,000000,30.7947,30.8464,30.7399,30.8464,118996.1730155,0
+SPIB.US,D,20160830,000000,30.8295,30.8464,30.7947,30.8364,445757.66880698,0
+SPIB.US,D,20160831,000000,30.8464,30.8464,30.7947,30.8036,281231.0750021,0
+SPIB.US,D,20160901,000000,30.7897,30.8255,30.7618,30.8166,495929.74509853,0
+SPIB.US,D,20160902,000000,30.7996,30.8255,30.7539,30.7996,182289.46594303,0
+SPIB.US,D,20160906,000000,30.8255,30.9131,30.8166,30.8752,161580.85052949,0
+SPIB.US,D,20160907,000000,30.923,30.923,30.8673,30.8942,135327.3656968,0
+SPIB.US,D,20160908,000000,30.8594,30.8942,30.7897,30.8086,169161.21649568,0
+SPIB.US,D,20160909,000000,30.7539,30.7707,30.6743,30.6743,794208.35485404,0
+SPIB.US,D,20160912,000000,30.7081,30.7259,30.6921,30.7181,170649.15844345,0
+SPIB.US,D,20160913,000000,30.6921,30.7181,30.6055,30.6543,851629.2502902,0
+SPIB.US,D,20160914,000000,30.6314,30.7359,30.6314,30.7081,298710.6253109,0
+SPIB.US,D,20160915,000000,30.7181,30.7259,30.6563,30.7259,175444.53110834,0
+SPIB.US,D,20160916,000000,30.7081,30.7359,30.6841,30.7181,527196.61974849,0
+SPIB.US,D,20160919,000000,30.6991,30.7259,30.6921,30.7181,130559.11959004,0
+SPIB.US,D,20160920,000000,30.7359,30.7618,30.7081,30.7181,193752.94847109,0
+SPIB.US,D,20160921,000000,30.7359,30.7996,30.6643,30.7707,409061.46378177,0
+SPIB.US,D,20160922,000000,30.7618,30.8414,30.7618,30.8414,289315.79401204,0
+SPIB.US,D,20160923,000000,30.8086,30.8414,30.7927,30.8255,95577.915851014,0
+SPIB.US,D,20160926,000000,30.8673,30.8673,30.8255,30.8673,126816.6592555,0
+SPIB.US,D,20160927,000000,30.8673,30.9112,30.8514,30.8752,180776.4068118,0
+SPIB.US,D,20160928,000000,30.8942,30.9032,30.8494,30.8673,193189.3188744,0
+SPIB.US,D,20160929,000000,30.8255,30.8942,30.8255,30.8673,146786.82947551,0
+SPIB.US,D,20160930,000000,30.8852,30.8942,30.8325,30.8752,240896.89712552,0
+SPIB.US,D,20161003,000000,30.8205,30.8644,30.7757,30.7947,122396.03496772,0
+SPIB.US,D,20161004,000000,30.8205,30.8205,30.723,30.7579,2184532.8714776,0
+SPIB.US,D,20161005,000000,30.7658,30.7658,30.6901,30.7489,693325.68985769,0
+SPIB.US,D,20161006,000000,30.7031,30.7399,30.6941,30.723,464088.18929118,0
+SPIB.US,D,20161007,000000,30.723,30.7638,30.7101,30.7579,122926.50988226,0
+SPIB.US,D,20161010,000000,30.6941,30.7947,30.6921,30.7399,101404.09772484,0
+SPIB.US,D,20161011,000000,30.723,30.7399,30.6792,30.7309,156336.38262444,0
+SPIB.US,D,20161012,000000,30.6891,30.7489,30.6891,30.7489,326522.38020502,0
+SPIB.US,D,20161013,000000,30.7309,30.7947,30.7131,30.7579,713986.08027901,0
+SPIB.US,D,20161014,000000,30.7309,30.8036,30.72,30.7309,138946.24948875,0
+SPIB.US,D,20161017,000000,30.7947,30.8126,30.7489,30.7579,473270.02687435,0
+SPIB.US,D,20161018,000000,30.7757,30.8295,30.7658,30.8295,876175.77133539,0
+SPIB.US,D,20161019,000000,30.8036,30.8564,30.7857,30.8564,228635.69285097,0
+SPIB.US,D,20161020,000000,30.8474,30.8912,30.8235,30.8474,229483.64896436,0
+SPIB.US,D,20161021,000000,30.8374,30.8564,30.7947,30.8564,683418.46801639,0
+SPIB.US,D,20161024,000000,30.8713,30.8713,30.8036,30.8374,199154.14760088,0
+SPIB.US,D,20161025,000000,30.8295,30.8644,30.7579,30.8374,190985.03485455,0
+SPIB.US,D,20161026,000000,30.8036,30.8295,30.7658,30.7947,155901.35300704,0
+SPIB.US,D,20161027,000000,30.7399,30.7489,30.6891,30.723,133745.98782659,0
+SPIB.US,D,20161028,000000,30.7309,30.7399,30.7131,30.7309,151547.03808357,0
+SPIB.US,D,20161031,000000,30.7658,30.7658,30.723,30.723,188934.46799742,0
+SPIB.US,D,20161101,000000,30.7071,30.7618,30.6633,30.7529,198535.2602006,0
+SPIB.US,D,20161102,000000,30.7171,30.7618,30.6981,30.7529,107536.70923678,0
+SPIB.US,D,20161103,000000,30.6831,30.7698,30.6831,30.7429,98852.191885981,0
+SPIB.US,D,20161104,000000,30.7249,30.8076,30.7171,30.7887,127464.6825886,0
+SPIB.US,D,20161107,000000,30.7171,30.7698,30.7111,30.7249,312489.91215335,0
+SPIB.US,D,20161108,000000,30.7249,30.7618,30.6911,30.7171,174174.60631295,0
+SPIB.US,D,20161109,000000,30.6225,30.6583,30.503,30.5657,732696.372577,0
+SPIB.US,D,20161110,000000,30.5468,30.5568,30.4672,30.493,301634.26546486,0
+SPIB.US,D,20161111,000000,30.4672,30.503,30.4114,30.4592,259937.73155777,0
+SPIB.US,D,20161114,000000,30.4244,30.4772,30.3279,30.3806,789300.45720727,0
+SPIB.US,D,20161115,000000,30.3806,30.4065,30.3189,30.3985,334363.96487913,0
+SPIB.US,D,20161116,000000,30.3457,30.4065,30.3189,30.3716,781112.2554015,0
+SPIB.US,D,20161117,000000,30.3457,30.3537,30.2861,30.3089,349192.14530259,0
+SPIB.US,D,20161118,000000,30.3189,30.3279,30.2014,30.2203,1040975.6400963,0
+SPIB.US,D,20161121,000000,30.2492,30.2492,30.1656,30.1656,1731350.5632419,0
+SPIB.US,D,20161122,000000,30.2492,30.2581,30.1746,30.2203,612083.65763446,0
+SPIB.US,D,20161123,000000,30.1387,30.1656,30.085,30.1218,802794.4128457,0
+SPIB.US,D,20161125,000000,30.1566,30.1656,30.082,30.1128,173320.62207554,0
+SPIB.US,D,20161128,000000,30.1387,30.2014,30.1387,30.1915,322452.39179825,0
+SPIB.US,D,20161129,000000,30.1746,30.2104,30.1218,30.1915,238687.58966898,0
+SPIB.US,D,20161130,000000,30.1656,30.1915,30.1128,30.1308,776666.51393028,0
+SPIB.US,D,20161201,000000,30.089,30.1158,30.0442,30.079,333240.72443509,0
+SPIB.US,D,20161202,000000,30.089,30.1716,30.089,30.1427,660024.32334802,0
+SPIB.US,D,20161205,000000,30.079,30.1915,30.079,30.1865,393445.60848522,0
+SPIB.US,D,20161206,000000,30.1507,30.1955,30.1507,30.1596,180958.25522001,0
+SPIB.US,D,20161207,000000,30.2054,30.2701,30.1905,30.2701,252861.71863531,0
+SPIB.US,D,20161208,000000,30.2333,30.2532,30.1596,30.2144,257055.28358467,0
+SPIB.US,D,20161209,000000,30.2054,30.2483,30.1348,30.1696,224160.81544695,0
+SPIB.US,D,20161212,000000,30.1158,30.1596,30.1068,30.1248,710239.60119511,0
+SPIB.US,D,20161213,000000,30.1427,30.1696,30.1068,30.1328,636015.31002873,0
+SPIB.US,D,20161214,000000,30.1696,30.1955,30.0094,30.0272,422090.24918265,0
+SPIB.US,D,20161215,000000,30.0014,30.0183,29.9486,29.9755,203399.95629183,0
+SPIB.US,D,20161216,000000,29.9755,30.0272,29.9456,29.9834,495723.78419422,0
+SPIB.US,D,20161219,000000,30.0272,30.063,30.0183,30.0442,319538.79851767,0
+SPIB.US,D,20161220,000000,30.0183,30.0442,29.9665,30.0442,216778.37288637,0
+SPIB.US,D,20161221,000000,30.0442,30.079,30.0272,30.063,190775.05520088,0
+SPIB.US,D,20161222,000000,30.0272,30.079,30.0014,30.079,297345.25521837,0
+SPIB.US,D,20161223,000000,30.089,30.099,30.063,30.099,125960.66564341,0
+SPIB.US,D,20161227,000000,30.072,30.079,30.0183,30.079,511086.45828157,0
+SPIB.US,D,20161228,000000,30.0572,30.1646,30.0572,30.1556,210467.93171557,0
+SPIB.US,D,20161229,000000,30.1736,30.2283,30.1646,30.1915,234231.80132436,0
+SPIB.US,D,20161230,000000,30.2005,30.2651,30.1825,30.2571,168108.30416532,0
+SPIB.US,D,20170103,000000,30.2005,30.2751,30.1467,30.2651,268090.76930669,0
+SPIB.US,D,20170104,000000,30.2483,30.3079,30.1915,30.3079,196348.05586549,0
+SPIB.US,D,20170105,000000,30.3079,30.3985,30.3009,30.3716,323940.33374602,0
+SPIB.US,D,20170106,000000,30.3269,30.3358,30.2651,30.3009,185070.44049497,0
+SPIB.US,D,20170109,000000,30.3527,30.3617,30.3169,30.3457,829205.63359047,0
+SPIB.US,D,20170110,000000,30.3358,30.3527,30.3079,30.3457,217107.91033327,0
+SPIB.US,D,20170111,000000,30.3269,30.4065,30.3179,30.3527,4231585.3322929,0
+SPIB.US,D,20170112,000000,30.3716,30.4164,30.3318,30.3527,1371954.8133333,0
+SPIB.US,D,20170113,000000,30.3179,30.3716,30.2911,30.3457,229938.77232854,0
+SPIB.US,D,20170117,000000,30.4244,30.4413,30.3716,30.4164,904375.33554204,0
+SPIB.US,D,20170118,000000,30.3716,30.3965,30.2851,30.3009,541257.21904563,0
+SPIB.US,D,20170119,000000,30.2483,30.2851,30.2193,30.2651,358203.18603828,0
+SPIB.US,D,20170120,000000,30.2483,30.294,30.2193,30.2851,565006.01834435,0
+SPIB.US,D,20170123,000000,30.3009,30.3975,30.2851,30.3896,215757.61055083,0
+SPIB.US,D,20170124,000000,30.3179,30.3617,30.3009,30.3269,251714.36569517,0
+SPIB.US,D,20170125,000000,30.2851,30.294,30.2383,30.2751,518613.57581885,0
+SPIB.US,D,20170126,000000,30.2751,30.3269,30.2483,30.3269,1157389.7666528,0
+SPIB.US,D,20170127,000000,30.3358,30.3457,30.3009,30.3358,190136.07405382,0
+SPIB.US,D,20170130,000000,30.3617,30.3617,30.3009,30.3009,182539.63309022,0
+SPIB.US,D,20170131,000000,30.3527,30.3985,30.3477,30.3896,198973.30388002,0
+SPIB.US,D,20170201,000000,30.3309,30.3657,30.2891,30.3657,221211.0534222,0
+SPIB.US,D,20170202,000000,30.4015,30.4015,30.3398,30.3657,415589.92210495,0
+SPIB.US,D,20170203,000000,30.3935,30.4354,30.3408,30.3836,321721.98410343,0
+SPIB.US,D,20170206,000000,30.4354,30.4792,30.4104,30.4632,2675462.2876943,0
+SPIB.US,D,20170207,000000,30.4722,30.518,30.4274,30.4792,271863.37026138,0
+SPIB.US,D,20170208,000000,30.499,30.5488,30.4632,30.5348,264801.42296166,0
+SPIB.US,D,20170209,000000,30.499,30.517,30.4194,30.4532,1956259.8707557,0
+SPIB.US,D,20170210,000000,30.4274,30.4532,30.4015,30.4443,250208.33937532,0
+SPIB.US,D,20170213,000000,30.3935,30.4443,30.3935,30.4354,323687.15253681,0
+SPIB.US,D,20170214,000000,30.4194,30.4443,30.3358,30.3746,414975.05345401,0
+SPIB.US,D,20170215,000000,30.3309,30.3567,30.3209,30.3487,625934.27727793,0
+SPIB.US,D,20170216,000000,30.3746,30.4344,30.3567,30.4194,430999.81649719,0
+SPIB.US,D,20170217,000000,30.4532,30.4792,30.4443,30.4632,246772.3086789,0
+SPIB.US,D,20170221,000000,30.4443,30.494,30.4184,30.489,341823.76836474,0
+SPIB.US,D,20170222,000000,30.499,30.517,30.4443,30.509,239783.70355488,0
+SPIB.US,D,20170223,000000,30.5348,30.5717,30.525,30.5717,235536.8901766,0
+SPIB.US,D,20170224,000000,30.6265,30.6593,30.6006,30.6443,211879.51742564,0
+SPIB.US,D,20170227,000000,30.6523,30.6523,30.5906,30.5906,379201.15140521,0
+SPIB.US,D,20170228,000000,30.6105,30.6443,30.5916,30.6185,228257.93041185,0
+SPIB.US,D,20170301,000000,30.4702,30.523,30.4612,30.515,303185.50271493,0
+SPIB.US,D,20170302,000000,30.4702,30.487,30.4344,30.4702,289265.55964513,0
+SPIB.US,D,20170303,000000,30.4792,30.4792,30.4085,30.4702,249304.120771,0
+SPIB.US,D,20170306,000000,30.487,30.489,30.4433,30.4792,715157.54571526,0
+SPIB.US,D,20170307,000000,30.487,30.487,30.4085,30.4085,295661.39923967,0
+SPIB.US,D,20170308,000000,30.3378,30.3856,30.3189,30.3289,406445.25795328,0
+SPIB.US,D,20170309,000000,30.3029,30.3289,30.2581,30.2581,231906.95482393,0
+SPIB.US,D,20170310,000000,30.3029,30.3029,30.2761,30.3029,203228.154757,0
+SPIB.US,D,20170313,000000,30.295,30.3089,30.2661,30.2861,235900.586993,0
+SPIB.US,D,20170314,000000,30.2761,30.3029,30.2581,30.2761,314198.88531551,0
+SPIB.US,D,20170315,000000,30.2761,30.4085,30.2581,30.4005,748443.84191486,0
+SPIB.US,D,20170316,000000,30.3915,30.4005,30.3657,30.3816,154326.00326084,0
+SPIB.US,D,20170317,000000,30.4264,30.4512,30.3816,30.4174,551778.30485053,0
+SPIB.US,D,20170320,000000,30.4085,30.4612,30.4085,30.4512,611028.73592942,0
+SPIB.US,D,20170321,000000,30.4512,30.515,30.4374,30.507,380953.3261229,0
+SPIB.US,D,20170322,000000,30.523,30.5508,30.5,30.5418,590514.02517214,0
+SPIB.US,D,20170323,000000,30.5418,30.5846,30.507,30.5418,365642.89577714,0
+SPIB.US,D,20170324,000000,30.515,30.5697,30.507,30.5508,171390.61769899,0
+SPIB.US,D,20170327,000000,30.5986,30.6255,30.5508,30.5697,354555.16631353,0
+SPIB.US,D,20170328,000000,30.6085,30.6085,30.523,30.5508,247228.43673042,0
+SPIB.US,D,20170329,000000,30.5508,30.5886,30.5418,30.5697,323761.49939984,0
+SPIB.US,D,20170330,000000,30.5508,30.5886,30.5418,30.5608,360386.37162404,0
+SPIB.US,D,20170331,000000,30.5986,30.5986,30.5608,30.5886,142552.07234529,0
+SPIB.US,D,20170403,000000,30.6225,30.6753,30.6135,30.6543,2385377.9078686,0
+SPIB.US,D,20170404,000000,30.6633,30.6871,30.6304,30.6543,237791.40856336,0
+SPIB.US,D,20170405,000000,30.6304,30.7061,30.6304,30.6921,144305.25175034,0
+SPIB.US,D,20170406,000000,30.6831,30.7031,30.6394,30.6991,893391.08887426,0
+SPIB.US,D,20170407,000000,30.6831,30.7259,30.6135,30.6225,642888.37610888,0
+SPIB.US,D,20170410,000000,30.6473,30.6733,30.6473,30.6633,147665.93089638,0
+SPIB.US,D,20170411,000000,30.6831,30.7419,30.6733,30.7259,2280225.3216852,0
+SPIB.US,D,20170412,000000,30.7439,30.8006,30.7081,30.8006,351780.21988561,0
+SPIB.US,D,20170413,000000,30.8096,30.8285,30.7459,30.8176,357622.47675684,0
+SPIB.US,D,20170417,000000,30.8355,30.8534,30.7927,30.8176,202306.85646793,0
+SPIB.US,D,20170418,000000,30.8355,30.9131,30.8275,30.9082,723160.88505081,0
+SPIB.US,D,20170419,000000,30.8792,30.8792,30.8355,30.8703,207862.7774478,0
+SPIB.US,D,20170420,000000,30.8444,30.8534,30.8176,30.8355,367725.61262908,0
+SPIB.US,D,20170421,000000,30.8534,30.8792,30.8275,30.8534,391549.76347817,0
+SPIB.US,D,20170424,000000,30.8355,30.8355,30.7717,30.8096,738462.27321054,0
+SPIB.US,D,20170425,000000,30.7907,30.8006,30.7359,30.7539,340398.11703193,0
+SPIB.US,D,20170426,000000,30.7539,30.8006,30.7439,30.8006,371335.45423499,0
+SPIB.US,D,20170427,000000,30.7907,30.8414,30.7787,30.8096,323793.64939465,0
+SPIB.US,D,20170428,000000,30.8096,30.8444,30.7817,30.8176,914732.65731083,0
+SPIB.US,D,20170501,000000,30.8255,30.8604,30.7877,30.8255,250743.83772654,0
+SPIB.US,D,20170502,000000,30.8076,30.8604,30.7976,30.8424,253795.07317244,0
+SPIB.US,D,20170503,000000,30.8524,30.8604,30.8076,30.8255,256902.57110928,0
+SPIB.US,D,20170504,000000,30.7976,30.8046,30.7688,30.7976,256521.79460812,0
+SPIB.US,D,20170505,000000,30.7877,30.8016,30.7598,30.7688,218893.23973313,0
+SPIB.US,D,20170508,000000,30.7688,30.7787,30.7598,30.7688,164713.46564977,0
+SPIB.US,D,20170509,000000,30.7688,30.7688,30.7051,30.7598,1233681.704361,0
+SPIB.US,D,20170510,000000,30.7688,30.7877,30.7509,30.7688,218122.64454478,0
+SPIB.US,D,20170511,000000,30.7409,30.8076,30.7409,30.7976,522153.08931108,0
+SPIB.US,D,20170512,000000,30.8524,30.8772,30.8524,30.8683,170021.22885712,0
+SPIB.US,D,20170515,000000,30.8424,30.8962,30.8424,30.8872,167440.18708546,0
+SPIB.US,D,20170516,000000,30.8872,30.934,30.8772,30.8872,365446.9817462,0
+SPIB.US,D,20170517,000000,30.9708,31.0236,30.9618,31.0236,288635.62068413,0
+SPIB.US,D,20170518,000000,31.0047,31.0425,30.9768,31.0136,257024.13827719,0
+SPIB.US,D,20170519,000000,30.9708,31.0047,30.9618,30.9878,251683.22038769,0
+SPIB.US,D,20170522,000000,30.9878,31.0136,30.9798,31.0047,155026.27033553,0
+SPIB.US,D,20170523,000000,31.0236,31.0236,30.943,30.9618,310028.42817493,0
+SPIB.US,D,20170524,000000,30.934,30.9957,30.934,30.9957,484233.17510803,0
+SPIB.US,D,20170525,000000,30.9878,31.0226,30.9738,30.9878,328447.36114487,0
+SPIB.US,D,20170526,000000,30.9878,31.0295,30.9798,30.9957,195855.7590698,0
+SPIB.US,D,20170530,000000,31.0236,31.0604,31.0047,31.0515,250081.74877071,0
+SPIB.US,D,20170531,000000,31.0236,31.0604,31.0236,31.0604,334184.1258456,0
+SPIB.US,D,20170601,000000,31.0196,31.0644,31.0096,31.0564,693418.1210928,0
+SPIB.US,D,20170602,000000,31.0813,31.1251,31.0813,31.0873,270346.2923808,0
+SPIB.US,D,20170605,000000,31.0733,31.1251,31.0733,31.0963,226739.84784393,0
+SPIB.US,D,20170606,000000,31.1251,31.1519,31.1161,31.1251,236567.69938551,0
+SPIB.US,D,20170607,000000,31.1062,31.1519,31.0873,31.1161,928846.50503688,0
+SPIB.US,D,20170608,000000,31.0813,31.0963,31.0485,31.0644,198634.72424707,0
+SPIB.US,D,20170609,000000,31.0564,31.0733,31.0295,31.0644,165866.84671395,0
+SPIB.US,D,20170612,000000,31.0644,31.0873,31.0475,31.0733,271674.4890418,0
+SPIB.US,D,20170613,000000,31.0564,31.0813,31.0475,31.0813,281921.2952034,0
+SPIB.US,D,20170614,000000,31.1609,31.2077,31.1331,31.1609,208250.58676032,0
+SPIB.US,D,20170615,000000,31.1062,31.1251,31.0873,31.1062,187242.57452001,0
+SPIB.US,D,20170616,000000,31.1161,31.1539,31.1161,31.1331,178265.69315381,0
+SPIB.US,D,20170619,000000,31.0963,31.1251,31.0873,31.0873,171702.07077381,0
+SPIB.US,D,20170620,000000,31.0873,31.1411,31.0813,31.1381,323455.06976171,0
+SPIB.US,D,20170621,000000,31.1062,31.1251,31.0963,31.1251,188457.24151181,0
+SPIB.US,D,20170622,000000,31.1251,31.1609,31.0943,31.1331,363296.9508426,0
+SPIB.US,D,20170623,000000,31.1161,31.1519,31.1161,31.1431,328608.11111898,0
+SPIB.US,D,20170626,000000,31.1799,31.1898,31.1431,31.1699,188650.14148073,0
+SPIB.US,D,20170627,000000,31.1251,31.1251,31.0733,31.0963,659166.32036126,0
+SPIB.US,D,20170628,000000,31.1062,31.1251,31.0733,31.1251,6256933.5325425,0
+SPIB.US,D,20170629,000000,31.0475,31.0813,31.0295,31.0644,167598.92768489,0
+SPIB.US,D,20170630,000000,31.0873,31.0873,31.0435,31.0475,229986.99732077,0
+SPIB.US,D,20170703,000000,31.0564,31.0733,30.9878,31.0096,169013.52745697,0
+SPIB.US,D,20170705,000000,30.9927,31.0395,30.9927,31.0395,182901.32053195,0
+SPIB.US,D,20170706,000000,31.0017,31.0295,30.9768,31.0295,374309.32875585,0
+SPIB.US,D,20170707,000000,31.0196,31.0196,30.9927,30.9927,179752.63041425,0
+SPIB.US,D,20170710,000000,31.0395,31.0644,31.0196,31.0564,1230485.7939385,0
+SPIB.US,D,20170711,000000,31.0196,31.0733,31.0196,31.0644,256389.1758795,0
+SPIB.US,D,20170712,000000,31.1251,31.1431,31.1081,31.1331,285574.33836484,0
+SPIB.US,D,20170713,000000,31.1251,31.1251,31.0813,31.1062,157005.50439164,0
+SPIB.US,D,20170714,000000,31.1799,31.1858,31.1331,31.1519,668063.83142775,0
+SPIB.US,D,20170717,000000,31.1519,31.1799,31.1331,31.1609,591180.13287733,0
+SPIB.US,D,20170718,000000,31.1898,31.2436,31.1898,31.2346,196257.63400506,0
+SPIB.US,D,20170719,000000,31.2346,31.2505,31.2177,31.2266,320725.334264,0
+SPIB.US,D,20170720,000000,31.2346,31.2714,31.2107,31.2177,436092.57661417,0
+SPIB.US,D,20170721,000000,31.2624,31.2804,31.2386,31.2714,239183.90521401,0
+SPIB.US,D,20170724,000000,31.2804,31.2804,31.2436,31.2525,113143.86927088,0
+SPIB.US,D,20170725,000000,31.2177,31.2346,31.1699,31.1699,199305.85538894,0
+SPIB.US,D,20170726,000000,31.1898,31.2714,31.1699,31.2436,661633.83246371,0
+SPIB.US,D,20170727,000000,31.2346,31.2624,31.2107,31.2346,904614.45112852,0
+SPIB.US,D,20170728,000000,31.2346,31.2804,31.2217,31.2714,246034.86817272,0
+SPIB.US,D,20170731,000000,31.2624,31.2904,31.2436,31.2804,1080784.366495,0
+SPIB.US,D,20170801,000000,31.2804,31.344,31.2714,31.3382,285173.46811693,0
+SPIB.US,D,20170802,000000,31.3003,31.3382,31.2904,31.2904,160844.41471064,0
+SPIB.US,D,20170803,000000,31.3192,31.354,31.3092,31.3382,149449.25092156,0
+SPIB.US,D,20170804,000000,31.2904,31.3122,31.2714,31.2904,150437.86326229,0
+SPIB.US,D,20170807,000000,31.2904,31.3132,31.2714,31.3003,187651.48226663,0
+SPIB.US,D,20170808,000000,31.2904,31.3062,31.2436,31.2436,595618.84153718,0
+SPIB.US,D,20170809,000000,31.3003,31.3003,31.2346,31.2346,377676.03602592,0
+SPIB.US,D,20170810,000000,31.2624,31.2804,31.2346,31.2804,275457.13686987,0
+SPIB.US,D,20170811,000000,31.2436,31.3092,31.2436,31.2904,146355.81860746,0
+SPIB.US,D,20170814,000000,31.2624,31.3092,31.2356,31.3092,2938242.2797316,0
+SPIB.US,D,20170815,000000,31.2077,31.2525,31.2077,31.2346,208119.97740636,0
+SPIB.US,D,20170816,000000,31.2077,31.3192,31.2077,31.2714,155526.60462991,0
+SPIB.US,D,20170817,000000,31.2714,31.3242,31.2624,31.3192,407785.51086235,0
+SPIB.US,D,20170818,000000,31.346,31.3799,31.2804,31.3003,186185.6434403,0
+SPIB.US,D,20170821,000000,31.3382,31.346,31.3092,31.3382,211044.62224766,0
+SPIB.US,D,20170822,000000,31.3192,31.3382,31.3003,31.3192,194305.52650707,0
+SPIB.US,D,20170823,000000,31.3382,31.372,31.3092,31.3292,2665697.731455,0
+SPIB.US,D,20170824,000000,31.3092,31.354,31.3092,31.3292,157895.65737322,0
+SPIB.US,D,20170825,000000,31.3292,31.372,31.3092,31.346,146359.83735681,0
+SPIB.US,D,20170828,000000,31.3809,31.4008,31.354,31.3809,733351.42872147,0
+SPIB.US,D,20170829,000000,31.4715,31.4715,31.4008,31.4177,178754.97588748,0
+SPIB.US,D,20170830,000000,31.4098,31.4098,31.364,31.3908,1132428.3097369,0
+SPIB.US,D,20170831,000000,31.3908,31.4356,31.3869,31.4177,481788.77081436,0
+SPIB.US,D,20170901,000000,31.4277,31.4546,31.3809,31.3908,1345696.3050639,0
+SPIB.US,D,20170905,000000,31.4645,31.5033,31.4446,31.4805,606845.21785345,0
+SPIB.US,D,20170906,000000,31.4805,31.4973,31.4356,31.4446,737350.08432723,0
+SPIB.US,D,20170907,000000,31.4805,31.5253,31.4715,31.5163,813792.72513621,0
+SPIB.US,D,20170908,000000,31.4715,31.5063,31.4675,31.4715,237824.56324552,0
+SPIB.US,D,20170911,000000,31.4546,31.4645,31.4277,31.4446,205120.98570204,0
+SPIB.US,D,20170912,000000,31.4008,31.4098,31.3809,31.4008,154678.64851653,0
+SPIB.US,D,20170913,000000,31.4098,31.4098,31.354,31.3809,324618.49769926,0
+SPIB.US,D,20170914,000000,31.364,31.3908,31.349,31.3908,288269.91449304,0
+SPIB.US,D,20170915,000000,31.364,31.3809,31.346,31.372,747541.63268522,0
+SPIB.US,D,20170918,000000,31.346,31.378,31.346,31.364,149622.05714372,0
+SPIB.US,D,20170919,000000,31.372,31.3908,31.346,31.372,1407227.3764003,0
+SPIB.US,D,20170920,000000,31.3809,31.4008,31.3003,31.3192,266088.4274418,0
+SPIB.US,D,20170921,000000,31.354,31.363,31.3003,31.3292,233649.08266825,0
+SPIB.US,D,20170922,000000,31.364,31.3819,31.3292,31.3292,233983.64355184,0
+SPIB.US,D,20170925,000000,31.346,31.4177,31.346,31.3809,224878.16220637,0
+SPIB.US,D,20170926,000000,31.4008,31.4177,31.372,31.4098,1064448.150377,0
+SPIB.US,D,20170927,000000,31.354,31.4008,31.346,31.4008,1707931.30139,0
+SPIB.US,D,20170928,000000,31.364,31.4098,31.341,31.4098,1084045.5815946,0
+SPIB.US,D,20170929,000000,31.4098,31.4098,31.354,31.354,190344.04433282,0
+SPIB.US,D,20171002,000000,31.364,31.3908,31.354,31.372,979556.08905433,0
+SPIB.US,D,20171003,000000,31.372,31.4356,31.372,31.4356,311867.00600372,0
+SPIB.US,D,20171004,000000,31.4098,31.4277,31.3908,31.4177,547106.50872822,0
+SPIB.US,D,20171005,000000,31.4177,31.4287,31.3809,31.4008,281592.76244383,0
+SPIB.US,D,20171006,000000,31.354,31.3908,31.3292,31.372,923154.95126637,0
+SPIB.US,D,20171009,000000,31.3908,31.4277,31.368,31.4098,151872.55678113,0
+SPIB.US,D,20171010,000000,31.3908,31.4356,31.3908,31.3908,525210.35288101,0
+SPIB.US,D,20171011,000000,31.4277,31.4356,31.4008,31.4177,754606.59404695,0
+SPIB.US,D,20171012,000000,31.4277,31.4356,31.3908,31.4356,384680.71614737,0
+SPIB.US,D,20171013,000000,31.4805,31.4884,31.4546,31.4715,619312.38303231,0
+SPIB.US,D,20171016,000000,31.4884,31.4884,31.4098,31.4546,322193.18246501,0
+SPIB.US,D,20171017,000000,31.4177,31.4446,31.3809,31.4008,460885.24605721,0
+SPIB.US,D,20171018,000000,31.4008,31.4277,31.3809,31.4177,640209.87966542,0
+SPIB.US,D,20171019,000000,31.4098,31.4546,31.4098,31.4177,219184.59906119,0
+SPIB.US,D,20171020,000000,31.3809,31.4008,31.354,31.3809,768906.30893056,0
+SPIB.US,D,20171023,000000,31.4008,31.4356,31.368,31.4277,325851.24906315,0
+SPIB.US,D,20171024,000000,31.354,31.4008,31.346,31.3908,309458.77045421,0
+SPIB.US,D,20171025,000000,31.3382,31.364,31.3092,31.3292,342593.35886575,0
+SPIB.US,D,20171026,000000,31.3382,31.3809,31.3382,31.346,319596.06569595,0
+SPIB.US,D,20171027,000000,31.3292,31.4008,31.3292,31.4008,395569.51751802,0
+SPIB.US,D,20171030,000000,31.4356,31.4645,31.4177,31.4356,210018.83647542,0
+SPIB.US,D,20171031,000000,31.4645,31.4645,31.4177,31.4356,931047.77499473,0
+SPIB.US,D,20171101,000000,31.4416,31.4516,31.4108,31.4337,327541.13316588,0
+SPIB.US,D,20171102,000000,31.4516,31.4516,31.4068,31.4247,6083694.2901413,0
+SPIB.US,D,20171103,000000,31.4516,31.4516,31.3978,31.4416,248698.2943061,0
+SPIB.US,D,20171106,000000,31.4247,31.4615,31.4247,31.4337,380246.02623686,0
+SPIB.US,D,20171107,000000,31.4148,31.4615,31.4068,31.4516,406065.48613947,0
+SPIB.US,D,20171108,000000,31.4337,31.4416,31.378,31.4068,312827.48709896,0
+SPIB.US,D,20171109,000000,31.3878,31.3978,31.351,31.3878,335509.30844459,0
+SPIB.US,D,20171110,000000,31.3352,31.3352,31.2684,31.2973,574035.14345213,0
+SPIB.US,D,20171113,000000,31.3262,31.3262,31.2505,31.2684,1049152.7903413,0
+SPIB.US,D,20171114,000000,31.2774,31.2874,31.2595,31.2774,509574.40383768,0
+SPIB.US,D,20171115,000000,31.2973,31.3262,31.2505,31.3162,370286.56065397,0
+SPIB.US,D,20171116,000000,31.2774,31.343,31.2684,31.3162,1003117.0118208,0
+SPIB.US,D,20171117,000000,31.343,31.351,31.3022,31.3262,481595.87084543,0
+SPIB.US,D,20171120,000000,31.3162,31.342,31.2774,31.3062,1465815.7185234,0
+SPIB.US,D,20171121,000000,31.3262,31.3262,31.2774,31.3262,426528.95784251,0
+SPIB.US,D,20171122,000000,31.3352,31.4148,31.3262,31.4148,512441.78150071,0
+SPIB.US,D,20171124,000000,31.378,31.3978,31.348,31.361,177667.90418763,0
+SPIB.US,D,20171127,000000,31.3878,31.4148,31.361,31.3978,380530.35275356,0
+SPIB.US,D,20171128,000000,31.4247,31.4247,31.3938,31.4247,558942.73025873,0
+SPIB.US,D,20171129,000000,31.3878,31.3878,31.3352,31.3878,421989.78044883,0
+SPIB.US,D,20171130,000000,31.3352,31.369,31.3062,31.3352,368052.13601397,0
+SPIB.US,D,20171201,000000,31.358,31.4317,31.3232,31.3859,320296.33277062,0
+SPIB.US,D,20171204,000000,31.367,31.367,31.3322,31.349,398722.22638508,0
+SPIB.US,D,20171205,000000,31.3132,31.376,31.3132,31.376,453693.69409088,0
+SPIB.US,D,20171206,000000,31.4227,31.4396,31.376,31.4128,393445.60848522,0
+SPIB.US,D,20171207,000000,31.4128,31.4227,31.349,31.3958,993839.72894054,0
+SPIB.US,D,20171208,000000,31.3958,31.4128,31.358,31.3859,278796.71758181,0
+SPIB.US,D,20171211,000000,31.3958,31.4048,31.367,31.3859,299157.71117636,0
+SPIB.US,D,20171212,000000,31.358,31.376,31.3322,31.367,418816.97783502,0
+SPIB.US,D,20171213,000000,31.3859,31.4496,31.358,31.4227,424648.18314553,0
+SPIB.US,D,20171214,000000,31.4048,31.4317,31.376,31.4128,1001164.9043228,0
+SPIB.US,D,20171215,000000,31.4128,31.4317,31.376,31.4227,1028951.5420335,0
+SPIB.US,D,20171218,000000,31.3958,31.4128,31.358,31.376,917451.34124781,0
+SPIB.US,D,20171219,000000,31.3332,31.377,31.2854,31.3052,394282.51303788,0
+SPIB.US,D,20171220,000000,31.2953,31.3142,31.2664,31.2953,389408.77476061,0
+SPIB.US,D,20171221,000000,31.3142,31.3242,31.2854,31.3052,673213.858723,0
+SPIB.US,D,20171222,000000,31.3242,31.3332,31.2854,31.3332,508340.64778646,0
+SPIB.US,D,20171226,000000,31.3332,31.359,31.3052,31.341,947483.4551592,0
+SPIB.US,D,20171227,000000,31.368,31.4237,31.356,31.4237,753145.77865731,0
+SPIB.US,D,20171228,000000,31.4138,31.4138,31.3839,31.4058,303467.81985694,0
+SPIB.US,D,20171229,000000,31.3869,31.4327,31.3869,31.4058,1171653.3127922,0
+SPIB.US,D,20180102,000000,31.4138,31.4138,31.3142,31.377,993129.41499247,0
+SPIB.US,D,20180103,000000,31.377,31.4058,31.35,31.3968,647456.68943536,0
+SPIB.US,D,20180104,000000,31.377,31.3869,31.3142,31.368,3042487.6332487,0
+SPIB.US,D,20180105,000000,31.377,31.377,31.3332,31.359,946033.69133027,0
+SPIB.US,D,20180108,000000,31.377,31.4058,31.341,31.377,822965.52053334,0
+SPIB.US,D,20180109,000000,31.368,31.368,31.3142,31.3332,453470.65350182,0
+SPIB.US,D,20180110,000000,31.2953,31.3332,31.2724,31.3332,847149.34944947,0
+SPIB.US,D,20180111,000000,31.3242,31.359,31.2953,31.3332,477987.03392687,0
+SPIB.US,D,20180112,000000,31.3332,31.3332,31.2754,31.3332,810010.07730816,0
+SPIB.US,D,20180116,000000,31.368,31.3869,31.2854,31.3142,1416491.5983452,0
+SPIB.US,D,20180117,000000,31.2575,31.2854,31.2386,31.2386,759362.78390566,0
+SPIB.US,D,20180118,000000,31.2027,31.2485,31.1759,31.2217,878211.26788245,0
+SPIB.US,D,20180119,000000,31.2217,31.2217,31.1539,31.1539,1260952.9374672,0
+SPIB.US,D,20180122,000000,31.1829,31.2027,31.1629,31.1829,462312.9067647,0
+SPIB.US,D,20180123,000000,31.2217,31.2386,31.1928,31.2217,584657.70267818,0
+SPIB.US,D,20180124,000000,31.2027,31.2386,31.1729,31.2217,8034016.4587286,0
+SPIB.US,D,20180125,000000,31.1928,31.2575,31.1829,31.2575,515926.03718935,0
+SPIB.US,D,20180126,000000,31.2386,31.2485,31.2027,31.2117,1675803.4096913,0
+SPIB.US,D,20180129,000000,31.1539,31.2027,31.1341,31.1729,3212342.0840076,0
+SPIB.US,D,20180130,000000,31.1829,31.1888,31.1441,31.1829,709024.93420332,0
+SPIB.US,D,20180131,000000,31.1928,31.2027,31.1261,31.1729,1224602.3448864,0
+SPIB.US,D,20180201,000000,31.1311,31.1898,31.0853,31.1042,1951476.5543389,0
+SPIB.US,D,20180202,000000,31.0783,31.0783,31.0256,31.0693,631079.28113649,0
+SPIB.US,D,20180205,000000,31.0445,31.1699,31.0445,31.1509,626537.08968081,0
+SPIB.US,D,20180206,000000,31.1231,31.1609,31.0693,31.0783,2025774.187681,0
+SPIB.US,D,20180207,000000,31.0853,31.1042,31.0156,31.0256,2293902.1304191,0
+SPIB.US,D,20180208,000000,30.9898,31.0535,30.9628,30.9628,1371217.372827,0
+SPIB.US,D,20180209,000000,30.9529,31.0017,30.944,30.9818,1515459.329275,0
+SPIB.US,D,20180212,000000,30.9818,30.9898,30.9529,30.9628,5689509.2317752,0
+SPIB.US,D,20180213,000000,30.9628,30.9628,30.9112,30.926,768718.43239833,0
+SPIB.US,D,20180214,000000,30.8772,30.8772,30.8325,30.8604,751091.19305083,0
+SPIB.US,D,20180215,000000,30.8414,30.8962,30.8414,30.8772,552004.35950161,0
+SPIB.US,D,20180216,000000,30.8962,30.944,30.8802,30.916,951329.39828956,0
+SPIB.US,D,20180220,000000,30.8772,30.9062,30.8772,30.8772,1448535.0963075,0
+SPIB.US,D,20180221,000000,30.9062,30.915,30.8136,30.8414,721835.70245182,0
+SPIB.US,D,20180222,000000,30.8962,30.8962,30.8235,30.8414,608806.36753748,0
+SPIB.US,D,20180223,000000,30.8872,30.916,30.8604,30.9062,1708523.0622322,0
+SPIB.US,D,20180226,000000,30.944,30.9628,30.926,30.9529,1186030.3886008,0
+SPIB.US,D,20180227,000000,30.935,30.9529,30.8414,30.8604,437346.42641216,0
+SPIB.US,D,20180228,000000,30.8604,30.8772,30.8514,30.8772,362514.2994062,0
+SPIB.US,D,20180301,000000,30.8723,30.921,30.8464,30.8922,383684.06630794,0
+SPIB.US,D,20180302,000000,30.8723,30.8822,30.8275,30.8723,1264932.5040136,0
+SPIB.US,D,20180305,000000,30.9112,30.921,30.8364,30.8644,292701.59034154,0
+SPIB.US,D,20180306,000000,30.8564,30.8922,30.8364,30.8564,427198.0796097,0
+SPIB.US,D,20180307,000000,30.8723,30.8922,30.8364,30.8364,680446.6028702,0
+SPIB.US,D,20180308,000000,30.8564,30.9112,30.8364,30.8464,683930.85855883,0
+SPIB.US,D,20180309,000000,30.8464,30.8464,30.7986,30.8364,1113159.4112789,0
+SPIB.US,D,20180312,000000,30.8464,30.8464,30.8205,30.8464,329924.25153193,0
+SPIB.US,D,20180313,000000,30.8464,30.8703,30.8086,30.8176,455442.85474656,0
+SPIB.US,D,20180314,000000,30.7887,30.8564,30.7887,30.8364,680232.60446718,0
+SPIB.US,D,20180315,000000,30.7887,30.8464,30.7887,30.8464,288608.49412599,0
+SPIB.US,D,20180316,000000,30.8086,30.8464,30.8086,30.8364,267279.98662483,0
+SPIB.US,D,20180319,000000,30.8275,30.8464,30.7986,30.7986,579335.8738481,0
+SPIB.US,D,20180320,000000,30.7598,30.7797,30.7509,30.7698,331533.76064761,0
+SPIB.US,D,20180321,000000,30.7409,30.7598,30.6991,30.7409,549445.42085139,0
+SPIB.US,D,20180322,000000,30.7887,30.8176,30.7499,30.7797,1484476.7811418,0
+SPIB.US,D,20180323,000000,30.7986,30.7986,30.7319,30.7509,775379.50945014,0
+SPIB.US,D,20180326,000000,30.7698,30.7887,30.7509,30.7698,1016635.0799554,0
+SPIB.US,D,20180327,000000,30.7986,30.8564,30.7598,30.8564,775902.9515533,0
+SPIB.US,D,20180328,000000,30.8723,30.8822,30.8275,30.8644,341753.44025107,0
+SPIB.US,D,20180329,000000,30.8922,30.931,30.8644,30.9112,419113.36059977,0
+SPIB.US,D,20180402,000000,30.9082,30.937,30.8703,30.928,326840.8660912,0
+SPIB.US,D,20180403,000000,30.8982,30.9131,30.8792,30.9082,453803.20501073,0
+SPIB.US,D,20180404,000000,30.8703,30.928,30.8703,30.8982,525593.13875684,0
+SPIB.US,D,20180405,000000,30.8792,30.9082,30.8534,30.8982,431513.21172697,0
+SPIB.US,D,20180406,000000,30.937,30.9748,30.916,30.946,396380.3001999,0
+SPIB.US,D,20180409,000000,30.928,30.9748,30.928,30.9748,331940.65901955,0
+SPIB.US,D,20180410,000000,30.9549,30.9748,30.918,30.937,663735.63837508,0
+SPIB.US,D,20180411,000000,30.9549,30.9808,30.946,30.946,234098.17790839,0
+SPIB.US,D,20180412,000000,30.946,30.946,30.8892,30.9082,399941.91681357,0
+SPIB.US,D,20180413,000000,30.8792,30.918,30.8703,30.8982,374160.6350298,0
+SPIB.US,D,20180416,000000,30.8624,30.918,30.8624,30.8892,859318.12248891,0
+SPIB.US,D,20180417,000000,30.8792,30.937,30.8703,30.8982,778277.02773331,0
+SPIB.US,D,20180418,000000,30.8792,30.9082,30.8335,30.8335,856949.0697456,0
+SPIB.US,D,20180419,000000,30.8335,30.8335,30.7947,30.8046,341785.59024589,0
+SPIB.US,D,20180420,000000,30.7947,30.7996,30.7559,30.7658,279443.73622756,0
+SPIB.US,D,20180423,000000,30.7559,30.7707,30.72,30.7279,480497.74758486,0
+SPIB.US,D,20180424,000000,30.7101,30.7469,30.7001,30.72,935206.17588725,0
+SPIB.US,D,20180425,000000,30.6743,30.7001,30.6743,30.6841,225103.21217011,0
+SPIB.US,D,20180426,000000,30.7001,30.7279,30.7001,30.7101,315608.46165091,0
+SPIB.US,D,20180427,000000,30.7559,30.7658,30.72,30.7658,443149.5004772,0
+SPIB.US,D,20180430,000000,30.7379,30.7757,30.7379,30.7658,1305643.439642,0
+SPIB.US,D,20180501,000000,30.7359,30.7549,30.6991,30.7181,562805.75307385,0
+SPIB.US,D,20180502,000000,30.7081,30.7359,30.7081,30.7181,266992.64604612,0
+SPIB.US,D,20180503,000000,30.7359,30.7737,30.7359,30.7359,274167.1183277,0
+SPIB.US,D,20180504,000000,30.7549,30.7549,30.7259,30.7359,991781.1245847,0
+SPIB.US,D,20180507,000000,30.7359,30.7737,30.7259,30.7449,517857.04625324,0
+SPIB.US,D,20180508,000000,30.7081,30.7359,30.7081,30.7181,432484.74438295,0
+SPIB.US,D,20180509,000000,30.6911,30.7259,30.6623,30.6911,624511.64000714,0
+SPIB.US,D,20180510,000000,30.7081,30.7549,30.7081,30.7259,524534.19830244,0
+SPIB.US,D,20180511,000000,30.7259,30.7737,30.7259,30.7638,285102.13531592,0
+SPIB.US,D,20180514,000000,30.7549,30.7549,30.7181,30.7359,446307.23278094,0
+SPIB.US,D,20180515,000000,30.6723,30.6723,30.6205,30.6623,372105.04473599,0
+SPIB.US,D,20180516,000000,30.6374,30.6723,30.6195,30.6275,593017.70601877,0
+SPIB.US,D,20180517,000000,30.6275,30.6463,30.6195,30.6275,224312.52323501,0
+SPIB.US,D,20180518,000000,30.6821,30.6911,30.6543,30.6821,266273.28991202,0
+SPIB.US,D,20180521,000000,30.6374,30.6911,30.6374,30.6911,454072.46121735,0
+SPIB.US,D,20180522,000000,30.6821,30.6911,30.6463,30.6821,360076.92792389,0
+SPIB.US,D,20180523,000000,30.6821,30.7737,30.6821,30.7737,1162876.3642062,0
+SPIB.US,D,20180524,000000,30.7638,30.8215,30.7638,30.8026,453245.60353808,0
+SPIB.US,D,20180525,000000,30.8215,30.8683,30.8215,30.8604,318607.45335522,0
+SPIB.US,D,20180529,000000,30.8215,31.0256,30.8215,30.9898,4040740.9536657,0
+SPIB.US,D,20180530,000000,30.8315,30.9768,30.8315,30.935,506179.56532215,0
+SPIB.US,D,20180531,000000,30.8683,30.935,30.8514,30.8872,5869310.0871816,0
+SPIB.US,D,20180601,000000,30.8414,30.8772,30.8126,30.8514,528373.10862145,0
+SPIB.US,D,20180604,000000,30.7927,30.8514,30.7927,30.8026,3914004.6693972,0
+SPIB.US,D,20180605,000000,30.8126,30.8772,30.8126,30.8315,480952.87094903,0
+SPIB.US,D,20180606,000000,30.8126,30.8126,30.7638,30.7638,395046.07541486,0
+SPIB.US,D,20180607,000000,30.7449,30.8683,30.7449,30.8315,291310.09837823,0
+SPIB.US,D,20180608,000000,30.8315,30.8394,30.8126,30.8126,432495.79594366,0
+SPIB.US,D,20180611,000000,30.7638,30.8126,30.7638,30.7927,2994958.8893438,0
+SPIB.US,D,20180612,000000,30.7638,30.8126,30.7638,30.8026,481874.16923809,0
+SPIB.US,D,20180613,000000,30.7837,30.8215,30.7181,30.7837,652905.10887003,0
+SPIB.US,D,20180614,000000,30.7638,30.8315,30.7638,30.8215,339560.20779194,0
+SPIB.US,D,20180615,000000,30.8126,30.8683,30.8126,30.8126,1224627.4620698,0
+SPIB.US,D,20180618,000000,30.8126,30.8414,30.8026,30.8215,269991.63775044,0
+SPIB.US,D,20180619,000000,30.8215,30.8962,30.8215,30.8315,3138747.7318023,0
+SPIB.US,D,20180620,000000,30.8315,30.8604,30.7638,30.7837,433085.54741115,0
+SPIB.US,D,20180621,000000,30.7737,30.8315,30.7737,30.7927,432553.06312194,0
+SPIB.US,D,20180622,000000,30.7927,30.8126,30.7638,30.7927,336141.25678027,0
+SPIB.US,D,20180625,000000,30.7837,30.8315,30.7837,30.7927,1105909.587447,0
+SPIB.US,D,20180626,000000,30.7837,30.8315,30.7688,30.8126,2432750.9252361,0
+SPIB.US,D,20180627,000000,30.8514,30.8962,30.8414,30.8962,962565.82147921,0
+SPIB.US,D,20180628,000000,30.8962,30.8962,30.8315,30.8604,477278.72935349,0
+SPIB.US,D,20180629,000000,30.8514,30.9062,30.8474,30.8962,444678.63460584,0
+SPIB.US,D,20180702,000000,30.8772,30.8812,30.8315,30.8683,874488.90129468,0
+SPIB.US,D,20180703,000000,30.8414,30.926,30.8215,30.926,546136.98544693,0
+SPIB.US,D,20180705,000000,30.8962,30.944,30.8962,30.9062,499357.73829624,0
+SPIB.US,D,20180706,000000,30.9062,30.9728,30.9062,30.944,354000.57890288,0
+SPIB.US,D,20180709,000000,30.9529,30.9728,30.935,30.9529,375714.88634189,0
+SPIB.US,D,20180710,000000,30.944,30.9628,30.935,30.935,263265.25602166,0
+SPIB.US,D,20180711,000000,30.9628,30.9977,30.944,30.9728,338379.70016963,0
+SPIB.US,D,20180712,000000,30.9529,30.9898,30.9529,30.9898,344730.32883396,0
+SPIB.US,D,20180713,000000,30.9898,31.0355,30.9898,31.0355,177281.09956244,0
+SPIB.US,D,20180716,000000,30.9898,31.0156,30.9788,30.9898,420168.28230481,0
+SPIB.US,D,20180717,000000,30.9898,31.0067,30.9728,30.9728,410325.36045314,0
+SPIB.US,D,20180718,000000,30.9818,30.9977,30.9818,30.9818,334942.66478589,0
+SPIB.US,D,20180719,000000,30.9728,31.0355,30.9638,31.0156,481969.61453521,0
+SPIB.US,D,20180720,000000,30.9977,31.0067,30.9728,30.9977,738839.03096233,0
+SPIB.US,D,20180723,000000,30.9728,30.9917,30.935,30.935,293789.66672873,0
+SPIB.US,D,20180724,000000,30.944,30.9818,30.932,30.9818,1114050.5689478,0
+SPIB.US,D,20180725,000000,30.9628,31.0067,30.9529,30.9898,1217050.1101656,0
+SPIB.US,D,20180726,000000,30.9898,31.0067,30.926,30.9898,2722875.4925554,0
+SPIB.US,D,20180727,000000,30.9898,31.0067,30.9818,30.9898,714878.24263527,0
+SPIB.US,D,20180730,000000,30.9728,30.9977,30.9708,30.9937,218190.96328377,0
+SPIB.US,D,20180731,000000,31.0445,31.0445,30.9818,31.0355,378587.2874416,0
+SPIB.US,D,20180801,000000,30.9898,31.0156,30.9728,30.9977,864760.51379956,0
+SPIB.US,D,20180802,000000,30.9898,31.0355,30.9898,31.0156,394065.50057285,0
+SPIB.US,D,20180803,000000,31.0355,31.0813,31.0355,31.0545,650819.37795607,0
+SPIB.US,D,20180806,000000,31.1071,31.1171,31.0713,31.1071,913674.72154378,0
+SPIB.US,D,20180807,000000,31.0883,31.0973,31.0624,31.0813,343639.23838475,0
+SPIB.US,D,20180808,000000,31.0624,31.0883,31.0495,31.0713,1229037.0347968,0
+SPIB.US,D,20180809,000000,31.0813,31.1171,31.0713,31.0813,314532.44151177,0
+SPIB.US,D,20180810,000000,31.0713,31.1341,31.0713,31.1171,548391.50383369,0
+SPIB.US,D,20180813,000000,31.1171,31.1261,31.0953,31.1221,448477.35743131,0
+SPIB.US,D,20180814,000000,31.1071,31.1441,31.1071,31.1291,418429.1685225,0
+SPIB.US,D,20180815,000000,31.1261,31.1829,31.1261,31.1539,566742.11806464,0
+SPIB.US,D,20180816,000000,31.1171,31.1829,31.1171,31.1829,457912.37622369,0
+SPIB.US,D,20180817,000000,31.1928,31.2117,31.1629,31.1829,401537.36030651,0
+SPIB.US,D,20180820,000000,31.2227,31.2505,31.2027,31.2406,1023686.9803817,0
+SPIB.US,D,20180821,000000,31.2605,31.2605,31.2027,31.2227,427532.6404933,0
+SPIB.US,D,20180822,000000,31.2227,31.2505,31.2127,31.2227,450654.51489303,0
+SPIB.US,D,20180823,000000,31.2316,31.2406,31.2127,31.2227,261600.48910238,0
+SPIB.US,D,20180824,000000,31.2127,31.2505,31.1629,31.2406,1947192.5675291,0
+SPIB.US,D,20180827,000000,31.1928,31.2605,31.1928,31.2505,1793018.2720563,0
+SPIB.US,D,20180828,000000,31.2127,31.2127,31.1729,31.1829,353920.20391583,0
+SPIB.US,D,20180829,000000,31.1629,31.1928,31.1539,31.1629,1545830.0228194,0
+SPIB.US,D,20180830,000000,31.1629,31.2027,31.1629,31.2027,2880803.2999234,0
+SPIB.US,D,20180831,000000,31.1928,31.2605,31.1729,31.1729,353920.20391583,0
+SPIB.US,D,20180904,000000,31.1629,31.2027,31.1539,31.1629,368431.90782779,0
+SPIB.US,D,20180905,000000,31.1729,31.1829,31.1441,31.1629,490733.50218573,0
+SPIB.US,D,20180906,000000,31.1629,31.2406,31.1629,31.2227,710258.69025454,0
+SPIB.US,D,20180907,000000,31.1629,31.1629,31.1171,31.1441,1193854.8935902,0
+SPIB.US,D,20180910,000000,31.1441,31.1629,31.1171,31.1441,9330073.1717901,0
+SPIB.US,D,20180911,000000,31.1071,31.1539,31.0973,31.0973,372966.06178476,0
+SPIB.US,D,20180912,000000,31.1341,31.1441,31.1171,31.1341,795629.98743749,0
+SPIB.US,D,20180913,000000,31.1341,31.1629,31.1341,31.1539,391740.65407241,0
+SPIB.US,D,20180914,000000,31.0973,31.1341,31.0883,31.1071,1266211.470995,0
+SPIB.US,D,20180917,000000,31.0883,31.1341,31.0883,31.1171,986691.37852973,0
+SPIB.US,D,20180918,000000,31.0973,31.1441,31.0813,31.0973,890563.89870476,0
+SPIB.US,D,20180919,000000,31.0624,31.0813,31.0445,31.0713,1152695.867409,0
+SPIB.US,D,20180920,000000,31.0355,31.0973,31.0355,31.0883,868331.17259928,0
+SPIB.US,D,20180921,000000,31.0713,31.1071,31.0713,31.1071,956974.73644251,0
+SPIB.US,D,20180924,000000,31.0624,31.0853,31.0624,31.0713,590355.28457272,0
+SPIB.US,D,20180925,000000,31.0256,31.0624,31.0256,31.0545,560737.10184463,0
+SPIB.US,D,20180926,000000,31.0545,31.1071,31.0545,31.0883,618659.33626252,0
+SPIB.US,D,20180927,000000,31.0883,31.1441,31.0883,31.1171,669675.34991811,0
+SPIB.US,D,20180928,000000,31.1341,31.1629,31.1081,31.1539,567370.04765097,0
+SPIB.US,D,20181001,000000,31.1171,31.1441,31.1071,31.1171,356963.40186303,0
+SPIB.US,D,20181002,000000,31.1171,31.1539,31.1171,31.1341,1206364.2556372,0
+SPIB.US,D,20181003,000000,31.0973,31.1321,31.0067,31.0445,1259414.7611525,0
+SPIB.US,D,20181004,000000,30.9888,31.0156,30.9708,30.9798,1044608.5895109,0
+SPIB.US,D,20181005,000000,30.9708,30.9967,30.924,30.9708,2800133.9394828,0
+SPIB.US,D,20181008,000000,30.942,30.9888,30.914,30.9608,438671.60901115,0
+SPIB.US,D,20181009,000000,30.9608,30.9798,30.914,30.9608,3760709.4753452,0
+SPIB.US,D,20181010,000000,30.914,30.9708,30.914,30.9519,713965.98653224,0
+SPIB.US,D,20181011,000000,30.9888,31.0067,30.9608,30.9967,757604.58106394,0
+SPIB.US,D,20181012,000000,30.9708,31.0445,30.9708,31.0067,1397448.7545383,0
+SPIB.US,D,20181015,000000,30.9888,31.0355,30.9888,30.9967,1048023.5217733,0
+SPIB.US,D,20181016,000000,30.9608,31.0256,30.9608,31.0156,624427.24627073,0
+SPIB.US,D,20181017,000000,30.9967,31.0256,30.9519,30.9608,452518.20990526,0
+SPIB.US,D,20181018,000000,30.933,30.9967,30.924,30.9708,1073644.0535829,0
+SPIB.US,D,20181019,000000,30.9708,30.9798,30.936,30.9519,255804.4478487,0
+SPIB.US,D,20181022,000000,30.9608,30.9888,30.9519,30.9559,1023168.5617152,0
+SPIB.US,D,20181023,000000,30.9888,31.0156,30.9608,30.9608,990749.31068845,0
+SPIB.US,D,20181024,000000,31.0156,31.0256,30.9708,31.0156,651219.24351665,0
+SPIB.US,D,20181025,000000,31.0067,31.0256,30.9888,30.9888,1660052.9262914,0
+SPIB.US,D,20181026,000000,31.0256,31.0713,31.0256,31.0624,466716.45136772,0
+SPIB.US,D,20181029,000000,31.0624,31.0624,30.9888,31.0545,1025901.3112749,0
+SPIB.US,D,20181030,000000,31.0624,31.0624,30.9888,30.9888,568719.34274608,0
+SPIB.US,D,20181031,000000,30.9519,30.9967,30.9519,30.9608,460705.40702369,0
+SPIB.US,D,20181101,000000,30.9519,31.0067,30.9519,30.9798,628779.55181951,0
+SPIB.US,D,20181102,000000,30.9519,30.9888,30.914,30.914,1488452.3289388,0
+SPIB.US,D,20181105,000000,30.9708,30.9798,30.942,30.942,925046.77752408,0
+SPIB.US,D,20181106,000000,30.9519,30.9708,30.942,30.9608,1131572.3161248,0
+SPIB.US,D,20181107,000000,30.9708,31.0067,30.9708,30.9798,1863061.0545214,0
+SPIB.US,D,20181108,000000,30.9708,30.9967,30.924,30.933,1014429.7912482,0
+SPIB.US,D,20181109,000000,30.914,30.9708,30.914,30.9608,996802.55190068,0
+SPIB.US,D,20181112,000000,30.9798,30.9888,30.942,30.9519,509496.03822531,0
+SPIB.US,D,20181113,000000,30.7797,30.9798,30.7797,30.9608,539703.97242088,0
+SPIB.US,D,20181114,000000,30.8942,30.9888,30.8942,30.9608,1200158.3019496,0
+SPIB.US,D,20181115,000000,30.942,30.9888,30.9042,30.933,2404006.8204922,0
+SPIB.US,D,20181116,000000,30.942,30.9967,30.942,30.9967,512439.77212603,0
+SPIB.US,D,20181119,000000,30.914,30.9997,30.914,30.9608,325539.79598832,0
+SPIB.US,D,20181120,000000,30.924,30.9967,30.924,30.924,1308506.7985556,0
+SPIB.US,D,20181121,000000,30.9967,30.9967,30.933,30.9519,408387.31857789,0
+SPIB.US,D,20181123,000000,30.9888,30.9888,30.942,30.942,343324.77124791,0
+SPIB.US,D,20181126,000000,30.924,30.9708,30.924,30.942,923279.5324963,0
+SPIB.US,D,20181127,000000,30.9519,30.9519,30.914,30.924,744873.18311515,0
+SPIB.US,D,20181128,000000,30.914,30.9798,30.8942,30.9519,2992120.6476135,0
+SPIB.US,D,20181129,000000,30.942,30.9748,30.9042,30.9042,1099668.4697025,0
+SPIB.US,D,20181130,000000,30.914,30.933,30.8852,30.914,4530250.7466735,0
+SPIB.US,D,20181203,000000,30.924,30.9888,30.924,30.9798,1827341.4055888,0
+SPIB.US,D,20181204,000000,30.924,30.9798,30.914,30.924,515552.29349956,0
+SPIB.US,D,20181206,000000,30.8484,31.0256,30.8484,30.9608,2587019.6613187,0
+SPIB.US,D,20181207,000000,30.9708,31.0355,30.9708,30.9967,3765242.6246149,0
+SPIB.US,D,20181210,000000,31.0067,31.0713,30.9888,31.0355,1645393.5333408,0
+SPIB.US,D,20181211,000000,31.0256,31.0893,31.0067,31.0156,1526193.4087957,0
+SPIB.US,D,20181212,000000,30.9967,31.0893,30.9967,31.0256,2543546.8401978,0
+SPIB.US,D,20181213,000000,31.0256,31.0713,31.0256,31.0624,634155.63376584,0
+SPIB.US,D,20181214,000000,31.0713,31.0983,31.0624,31.0713,766271.01404264,0
+SPIB.US,D,20181217,000000,31.0983,31.1271,31.0813,31.0983,2293415.8617475,0
+SPIB.US,D,20181218,000000,31.1181,31.1749,31.1181,31.1649,956515.59432899,0
+SPIB.US,D,20181219,000000,31.2047,31.2047,31.1411,31.1411,1017184.6439293,0
+SPIB.US,D,20181220,000000,31.1181,31.1749,31.0545,31.1081,4278078.2435521,0
+SPIB.US,D,20181221,000000,31.1181,31.1559,31.0813,31.0983,913199.50443284,0
+SPIB.US,D,20181224,000000,31.0893,31.146,31.0713,31.0893,644262.78838744,0
+SPIB.US,D,20181226,000000,31.1181,31.1411,31.0156,31.0624,1485080.598232,0
+SPIB.US,D,20181227,000000,31.1271,31.1361,31.0893,31.0983,883435.64204073,0
+SPIB.US,D,20181228,000000,31.0983,31.2047,31.0983,31.1948,1168194.174287,0
+SPIB.US,D,20181231,000000,31.1848,31.348,31.1848,31.2525,778637.71048769,0
+SPIB.US,D,20190102,000000,31.2047,31.2904,31.2047,31.2804,882617.82654749,0
+SPIB.US,D,20190103,000000,31.2804,31.375,31.2804,31.366,715462.97066606,0
+SPIB.US,D,20190104,000000,31.3092,31.3092,31.2624,31.2804,753954.55196451,0
+SPIB.US,D,20190107,000000,31.2804,31.3292,31.2624,31.2624,779176.22290093,0
+SPIB.US,D,20190108,000000,31.2336,31.2904,31.2336,31.2624,1885719.7680582,0
+SPIB.US,D,20190109,000000,31.2525,31.357,31.2525,31.3392,1653438.0648572,0
+SPIB.US,D,20190110,000000,31.366,31.375,31.3292,31.366,1719284.268311,0
+SPIB.US,D,20190111,000000,31.3849,31.4227,31.3849,31.4227,876141.6119659,0
+SPIB.US,D,20190114,000000,31.375,31.4128,31.366,31.375,740200.3823055,0
+SPIB.US,D,20190115,000000,31.3948,31.4267,31.375,31.4128,486242.54978429,0
+SPIB.US,D,20190116,000000,31.4227,31.4615,31.3849,31.4227,1298952.22197,0
+SPIB.US,D,20190117,000000,31.4128,31.4795,31.4128,31.4227,995354.79744643,0
+SPIB.US,D,20190118,000000,31.4416,31.4884,31.4227,31.4705,1026212.7643498,0
+SPIB.US,D,20190122,000000,31.4615,31.5351,31.4615,31.4884,1836887.9446758,0
+SPIB.US,D,20190123,000000,31.4884,31.5451,31.4705,31.5451,1101970.2083941,0
+SPIB.US,D,20190124,000000,31.6108,31.6297,31.5919,31.6198,627392.07860556,0
+SPIB.US,D,20190125,000000,31.6108,31.6297,31.5351,31.6198,2911392.0106201,0
+SPIB.US,D,20190128,000000,31.5839,31.6397,31.5839,31.5919,1069436.4230108,0
+SPIB.US,D,20190129,000000,31.6496,31.6865,31.6297,31.6865,6544560.4471391,0
+SPIB.US,D,20190130,000000,31.6865,31.772,31.6496,31.7532,669739.64990775,0
+SPIB.US,D,20190131,000000,31.772,31.8965,31.772,31.8965,1299251.6187968,0
+SPIB.US,D,20190201,000000,31.8676,31.8676,31.801,31.8388,3723595.3203874,0
+SPIB.US,D,20190204,000000,31.782,31.8188,31.782,31.801,1312910.3431586,0
+SPIB.US,D,20190205,000000,31.8099,31.8776,31.8099,31.8388,1299882.5624451,0
+SPIB.US,D,20190206,000000,31.8676,31.8965,31.8188,31.8477,963382.63228511,0
+SPIB.US,D,20190207,000000,31.8477,31.8676,31.8188,31.8188,821087.75989838,0
+SPIB.US,D,20190208,000000,31.8388,31.8865,31.8388,31.8865,1156284.6105808,0
+SPIB.US,D,20190211,000000,31.8477,31.8676,31.8477,31.8676,849208.95849264,0
+SPIB.US,D,20190212,000000,31.8477,31.8776,31.8477,31.8477,1573868.8370519,0
+SPIB.US,D,20190213,000000,31.8388,31.8676,31.8198,31.8388,881258.484579,0
+SPIB.US,D,20190214,000000,31.8865,31.9085,31.8676,31.8865,729856.12147212,0
+SPIB.US,D,20190215,000000,31.8776,31.9154,31.8776,31.9055,584346.24960336,0
+SPIB.US,D,20190219,000000,31.8188,31.9443,31.8188,31.9443,1387055.2640253,0
+SPIB.US,D,20190220,000000,31.9154,31.9343,31.8865,31.9055,611037.77811547,0
+SPIB.US,D,20190221,000000,31.8676,31.8965,31.8477,31.8776,1145915.232564,0
+SPIB.US,D,20190222,000000,31.9343,31.9731,31.9075,31.9631,459613.31188714,0
+SPIB.US,D,20190225,000000,31.9343,31.9831,31.9343,31.9831,379599.00759111,0
+SPIB.US,D,20190226,000000,31.999,32.0089,31.9831,31.9901,491680.92234558,0
+SPIB.US,D,20190227,000000,31.9631,31.999,31.9543,31.9731,1318353.7391566,0
+SPIB.US,D,20190228,000000,31.9443,31.9731,31.9443,31.9443,1056334.2954343,0
+SPIB.US,D,20190301,000000,31.9343,31.9543,31.9154,31.9253,1314564.0585172,0
+SPIB.US,D,20190304,000000,31.9343,31.9731,31.9343,31.9731,478792.79317205,0
+SPIB.US,D,20190305,000000,31.9343,31.9901,31.9343,31.9831,930006.91891242,0
+SPIB.US,D,20190306,000000,31.9901,32.0179,31.9731,32.0089,1232083.246806,0
+SPIB.US,D,20190307,000000,32.0179,32.0657,32.0179,32.0657,772630.68489301,0
+SPIB.US,D,20190308,000000,32.0657,32.0737,32.0279,32.0737,1190676.0628524,0
+SPIB.US,D,20190311,000000,32.0826,32.1025,32.0657,32.1025,1244126.4339282,0
+SPIB.US,D,20190312,000000,32.1224,32.1802,32.1025,32.1424,1223389.6872692,0
+SPIB.US,D,20190313,000000,32.1523,32.1523,32.1125,32.1224,622990.54337721,0
+SPIB.US,D,20190314,000000,32.1324,32.1414,32.0926,32.1125,578204.59590536,0
+SPIB.US,D,20190315,000000,32.1523,32.1902,32.1523,32.1612,980872.22946728,0
+SPIB.US,D,20190318,000000,32.1802,32.1802,32.1523,32.1712,1208705.1771351,0
+SPIB.US,D,20190319,000000,32.1424,32.1902,32.1424,32.1802,503044.94082718,0
+SPIB.US,D,20190320,000000,32.208,32.3155,32.1712,32.3155,860664.403522,0
+SPIB.US,D,20190321,000000,32.2956,32.3235,32.2956,32.3056,623998.24477735,0
+SPIB.US,D,20190322,000000,32.3424,32.4359,32.3424,32.4171,1609362.4313334,0
+SPIB.US,D,20190325,000000,32.427,32.5156,32.4171,32.4857,450647.48208166,0
+SPIB.US,D,20190326,000000,32.4857,32.5156,32.4559,32.5056,479182.61185925,0
+SPIB.US,D,20190327,000000,32.5256,32.5614,32.5056,32.5256,562092.42506378,0
+SPIB.US,D,20190328,000000,32.5444,32.5444,32.4857,32.5056,585397.15255905,0
+SPIB.US,D,20190329,000000,32.4559,32.5056,32.4559,32.4957,2894050.1024767,0
+SPIB.US,D,20190401,000000,32.4459,32.4459,32.3803,32.4171,3743382.6375118,0
+SPIB.US,D,20190402,000000,32.427,32.4359,32.4001,32.427,1066729.7953219,0
+SPIB.US,D,20190403,000000,32.4091,32.4171,32.3901,32.4091,819167.80239521,0
+SPIB.US,D,20190404,000000,32.427,32.427,32.4001,32.427,411216.51812207,0
+SPIB.US,D,20190405,000000,32.4091,32.4459,32.4091,32.4171,1101816.4912314,0
+SPIB.US,D,20190408,000000,32.4559,32.4559,32.427,32.4559,1393903.212922,0
+SPIB.US,D,20190409,000000,32.4957,32.4957,32.4459,32.4559,1629639.0311916,0
+SPIB.US,D,20190410,000000,32.4857,32.5614,32.4797,32.5524,5557360.6968162,0
+SPIB.US,D,20190411,000000,32.5444,32.5524,32.5156,32.5256,627309.69424382,0
+SPIB.US,D,20190412,000000,32.4957,32.4957,32.427,32.427,1210931.5642764,0
+SPIB.US,D,20190415,000000,32.4758,32.4857,32.4459,32.4758,1974966.1443044,0
+SPIB.US,D,20190416,000000,32.4658,32.4658,32.4171,32.427,801435.07087721,0
+SPIB.US,D,20190417,000000,32.4359,32.4559,32.4091,32.4171,1046687.2876135,0
+SPIB.US,D,20190418,000000,32.4459,32.4658,32.4171,32.4658,986512.54418355,0
+SPIB.US,D,20190422,000000,32.4758,32.4758,32.4171,32.427,1465437.9560843,0
+SPIB.US,D,20190423,000000,32.4758,32.4957,32.4559,32.4957,1167369.3259824,0
+SPIB.US,D,20190424,000000,32.5524,32.5704,32.5345,32.5524,826471.87934341,0
+SPIB.US,D,20190425,000000,32.5614,32.5614,32.5345,32.5444,1258719.5175146,0
+SPIB.US,D,20190426,000000,32.6162,32.625,32.5882,32.6162,789162.81504195,0
+SPIB.US,D,20190429,000000,32.5882,32.5972,32.5614,32.5704,1011235.8902003,0
+SPIB.US,D,20190430,000000,32.5793,32.6162,32.5444,32.6162,772973.28327531,0
+SPIB.US,D,20190501,000000,32.625,32.6948,32.5704,32.5704,1395407.2298672,0
+SPIB.US,D,20190502,000000,32.5704,32.5704,32.4857,32.5256,549227.40369902,0
+SPIB.US,D,20190503,000000,32.5444,32.5704,32.5345,32.5444,1738078.9543453,0
+SPIB.US,D,20190506,000000,32.6072,32.6162,32.5793,32.6162,1739454.3713112,0
+SPIB.US,D,20190507,000000,32.6162,32.635,32.5972,32.635,896603.07429426,0
+SPIB.US,D,20190508,000000,32.6649,32.6649,32.5793,32.5882,546110.86357613,0
+SPIB.US,D,20190509,000000,32.625,32.635,32.5972,32.6162,374978.45052304,0
+SPIB.US,D,20190510,000000,32.6162,32.625,32.5972,32.6162,475540.62025853,0
+SPIB.US,D,20190513,000000,32.655,32.6748,32.626,32.645,979829.3640103,0
+SPIB.US,D,20190514,000000,32.635,32.6748,32.635,32.6748,699733.58570028,0
+SPIB.US,D,20190515,000000,32.7336,32.7336,32.6848,32.6948,391097.654176,0
+SPIB.US,D,20190516,000000,32.6848,32.6948,32.6748,32.6948,714371.88021685,0
+SPIB.US,D,20190517,000000,32.6748,32.6948,32.655,32.6748,1082473.2459104,0
+SPIB.US,D,20190520,000000,32.7037,32.7037,32.635,32.655,384253.72402866,0
+SPIB.US,D,20190521,000000,32.655,32.655,32.625,32.635,2881680.3919696,0
+SPIB.US,D,20190522,000000,32.635,32.6848,32.635,32.6848,386948.29546953,0
+SPIB.US,D,20190523,000000,32.7037,32.7615,32.6948,32.7525,612544.80912266,0
+SPIB.US,D,20190524,000000,32.7615,32.7615,32.7435,32.7435,413181.68655545,0
+SPIB.US,D,20190528,000000,32.7803,32.8181,32.7753,32.8083,1231964.6937002,0
+SPIB.US,D,20190529,000000,32.8181,32.8281,32.7823,32.7893,993542.34148844,0
+SPIB.US,D,20190530,000000,32.7893,32.8869,32.7893,32.857,1436070.9451907,0
+SPIB.US,D,20190531,000000,32.9247,32.9535,32.8769,32.9535,1882657.4810516,0
+SPIB.US,D,20190603,000000,33.0212,33.0392,32.9336,33.0312,3661016.3601573,0
+SPIB.US,D,20190604,000000,33.0212,33.0471,32.9694,33.0112,1115946.4139549,0
+SPIB.US,D,20190605,000000,33.0968,33.0968,33.0392,33.0471,8712261.791641,0
+SPIB.US,D,20190606,000000,33.067,33.0869,33.0392,33.057,994017.55859938,0
+SPIB.US,D,20190607,000000,33.1357,33.1645,33.1068,33.1267,528197.28833727,0
+SPIB.US,D,20190610,000000,33.1267,33.1267,33.067,33.077,360094.00760864,0
+SPIB.US,D,20190611,000000,33.0471,33.067,33.0312,33.057,1013598.9148195,0
+SPIB.US,D,20190612,000000,33.077,33.1068,33.057,33.1068,882772.54839756,0
+SPIB.US,D,20190613,000000,33.1556,33.1725,33.1068,33.1725,587419.5881707,0
+SPIB.US,D,20190614,000000,33.1068,33.1725,33.1068,33.1556,1553813.2684082,0
+SPIB.US,D,20190617,000000,33.1645,33.1725,33.1357,33.1645,467159.51848384,0
+SPIB.US,D,20190618,000000,33.2501,33.2771,33.2113,33.2501,723624.04591369,0
+SPIB.US,D,20190619,000000,33.2013,33.3746,33.1815,33.3746,1790797.913039,0
+SPIB.US,D,20190620,000000,33.4323,33.4712,33.4034,33.4134,2940162.2372348,0
+SPIB.US,D,20190621,000000,33.3746,33.3746,33.3258,33.3646,1545706.4462768,0
+SPIB.US,D,20190624,000000,33.4134,33.4512,33.3935,33.4422,1652403.236899,0
+SPIB.US,D,20190625,000000,33.4512,33.4712,33.3845,33.4224,845270.58412718,0
+SPIB.US,D,20190626,000000,33.4323,33.4323,33.3547,33.3746,3261352.7417364,0
+SPIB.US,D,20190627,000000,33.4134,33.4512,33.3855,33.4512,461710.09436182,0
+SPIB.US,D,20190628,000000,33.4422,33.5,33.4224,33.481,2147684.9586644,0
+SPIB.US,D,20190701,000000,33.491,33.5268,33.4612,33.5,1219642.203498,0
+SPIB.US,D,20190702,000000,33.5,33.5468,33.491,33.5468,735550.68930464,0
+SPIB.US,D,20190703,000000,33.5378,33.5856,33.5378,33.5856,1576868.8334436,0
+SPIB.US,D,20190705,000000,33.481,33.481,33.3646,33.4422,782184.25679129,0
+SPIB.US,D,20190708,000000,33.4712,33.4712,33.3845,33.4034,599161.36909143,0
+SPIB.US,D,20190709,000000,33.3845,33.4034,33.3447,33.3845,982445.5698388,0
+SPIB.US,D,20190710,000000,33.4323,33.4612,33.4134,33.4422,811509.07081664,0
+SPIB.US,D,20190711,000000,33.4422,33.4422,33.3547,33.3746,862731.04537654,0
+SPIB.US,D,20190712,000000,33.3447,33.3935,33.3447,33.3845,922658.63572133,0
+SPIB.US,D,20190715,000000,33.4224,33.4323,33.4034,33.4323,1134346.2578654,0
+SPIB.US,D,20190716,000000,33.4034,33.4034,33.3447,33.3935,619596.709549,0
+SPIB.US,D,20190717,000000,33.4134,33.4612,33.4034,33.4612,946107.03350596,0
+SPIB.US,D,20190718,000000,33.5378,33.5468,33.4323,33.5378,785338.97503302,0
+SPIB.US,D,20190719,000000,33.491,33.5179,33.4612,33.491,531786.03150907,0
+SPIB.US,D,20190722,000000,33.5468,33.5468,33.508,33.5378,805865.74203836,0
+SPIB.US,D,20190723,000000,33.508,33.5378,33.5,33.5378,1775102.6874427,0
+SPIB.US,D,20190724,000000,33.5657,33.5856,33.5278,33.5657,1469484.8366822,0
+SPIB.US,D,20190725,000000,33.5557,33.5557,33.491,33.5,960786.52020338,0
+SPIB.US,D,20190726,000000,33.5468,33.5468,33.491,33.5179,1880185.9501999,0
+SPIB.US,D,20190729,000000,33.5378,33.6055,33.5278,33.5378,5253832.595719,0
+SPIB.US,D,20190730,000000,33.5378,33.5438,33.508,33.5378,2147585.4946179,0
+SPIB.US,D,20190731,000000,33.5657,33.5856,33.4372,33.5179,1065468.9127125,0
+SPIB.US,D,20190801,000000,33.5856,33.7299,33.5557,33.711,725854.45180434,0
+SPIB.US,D,20190802,000000,33.6921,33.7249,33.6821,33.711,941767.78889258,0
+SPIB.US,D,20190805,000000,33.7777,33.7976,33.7488,33.7876,1360980.6135388,0
+SPIB.US,D,20190806,000000,33.8066,33.8364,33.7777,33.8364,1112742.4660336,0
+SPIB.US,D,20190807,000000,33.8942,33.924,33.8115,33.8364,1380760.897852,0
+SPIB.US,D,20190808,000000,33.7777,33.8652,33.7687,33.8364,1850004.1378751,0
+SPIB.US,D,20190809,000000,33.8364,33.8563,33.7826,33.7876,912915.17791615,0
+SPIB.US,D,20190812,000000,33.8165,33.8852,33.8165,33.8652,666806.96756774,0
+SPIB.US,D,20190813,000000,33.8852,33.8852,33.7976,33.7976,1559089.886308,0
+SPIB.US,D,20190814,000000,33.8652,33.8752,33.8165,33.8752,1102469.5380012,0
+SPIB.US,D,20190815,000000,33.8652,33.9917,33.8464,33.9917,2210019.7798713,0
+SPIB.US,D,20190816,000000,33.924,33.9827,33.8991,33.9628,871082.00653108,0
+SPIB.US,D,20190819,000000,33.9528,33.9917,33.933,33.9528,712069.13683785,0
+SPIB.US,D,20190820,000000,34.0016,34.0484,34.0016,34.0205,1448753.1134599,0
+SPIB.US,D,20190821,000000,34.0106,34.0873,33.9917,34.0583,869372.02868158,0
+SPIB.US,D,20190822,000000,34.0295,34.0673,34.0016,34.0205,792898.24256512,0
+SPIB.US,D,20190823,000000,34.0295,34.1081,34.0016,34.0873,731040.64784377,0
+SPIB.US,D,20190826,000000,34.1051,34.1171,34.0583,34.0873,1071548.2757956,0
+SPIB.US,D,20190827,000000,34.1151,34.1529,34.0873,34.1529,663503.55559997,0
+SPIB.US,D,20190828,000000,34.1429,34.1828,34.134,34.1629,688216.8547433,0
+SPIB.US,D,20190829,000000,34.1629,34.1629,34.0873,34.134,1171269.522229,0
+SPIB.US,D,20190830,000000,34.1251,34.134,34.0583,34.1151,907291.94288463,0
+SPIB.US,D,20190903,000000,34.1429,34.2027,34.0873,34.1529,7348726.2582013,0
+SPIB.US,D,20190904,000000,34.1828,34.2415,34.1529,34.2415,1006251.6363158,0
+SPIB.US,D,20190905,000000,34.1828,34.1828,34.0583,34.1051,1044064.0489737,0
+SPIB.US,D,20190906,000000,34.1151,34.139,34.0971,34.1251,946735.96777963,0
+SPIB.US,D,20190909,000000,34.0484,34.0773,34.0205,34.0385,766121.31562927,0
+SPIB.US,D,20190910,000000,34.0295,34.0295,33.8842,33.913,976131.10991865,0
+SPIB.US,D,20190911,000000,33.8932,33.923,33.8702,33.8932,1392801.070912,0
+SPIB.US,D,20190912,000000,33.913,33.9538,33.8254,33.8254,735653.16741312,0
+SPIB.US,D,20190913,000000,33.7767,33.8056,33.7001,33.71,664478.10231795,0
+SPIB.US,D,20190916,000000,33.7677,33.8056,33.7389,33.8056,723238.24597584,0
+SPIB.US,D,20190917,000000,33.8056,33.8553,33.7677,33.8155,9073072.1413218,0
+SPIB.US,D,20190918,000000,33.8642,33.9628,33.8095,33.8742,974734.59451864,0
+SPIB.US,D,20190919,000000,33.923,33.923,33.8642,33.8842,1115821.832725,0
+SPIB.US,D,20190920,000000,33.933,33.9827,33.903,33.9827,455426.77974915,0
+SPIB.US,D,20190923,000000,34.0016,34.0673,33.9917,34.0205,567458.46013672,0
+SPIB.US,D,20190924,000000,34.0385,34.0873,34.0175,34.0773,959688.3969428,0
+SPIB.US,D,20190925,000000,34.0385,34.0603,33.9528,33.9628,1554053.388682,0
+SPIB.US,D,20190926,000000,34.0016,34.0375,33.9827,34.0295,737837.35768622,0
+SPIB.US,D,20190927,000000,34.0295,34.0484,33.9628,34.0385,563648.68575054,0
+SPIB.US,D,20190930,000000,34.0295,34.0773,34.0066,34.0773,2137998.7680375,0
+SPIB.US,D,20191001,000000,34.0295,34.1629,34.0046,34.134,1031062.3901309,0
+SPIB.US,D,20191002,000000,34.134,34.1927,34.1001,34.1728,862157.36890646,0
+SPIB.US,D,20191003,000000,34.2216,34.2992,34.1828,34.2704,1110764.2366648,0
+SPIB.US,D,20191004,000000,34.2794,34.3092,34.2514,34.2992,918718.25198119,0
+SPIB.US,D,20191007,000000,34.2704,34.2794,34.2216,34.2316,1184617.7982034,0
+SPIB.US,D,20191008,000000,34.2704,34.2794,34.2216,34.2614,6479801.3153852,0
+SPIB.US,D,20191009,000000,34.2514,34.2614,34.2027,34.2116,933658.95738653,0
+SPIB.US,D,20191010,000000,34.2116,34.2116,34.1251,34.1429,866714.63067223,0
+SPIB.US,D,20191011,000000,34.134,34.134,34.0385,34.0484,1240139.8345705,0
+SPIB.US,D,20191014,000000,34.1251,34.1529,34.0873,34.1251,440466.9852844,0
+SPIB.US,D,20191015,000000,34.1151,34.1151,34.0295,34.0484,1719765.5135459,0
+SPIB.US,D,20191016,000000,34.0385,34.1251,34.0385,34.1151,1039829.2918435,0
+SPIB.US,D,20191017,000000,34.0773,34.1529,34.0773,34.1051,1175072.2638038,0
+SPIB.US,D,20191018,000000,34.1429,34.1629,34.1211,34.1429,475058.37033622,0
+SPIB.US,D,20191021,000000,34.0873,34.134,34.0873,34.0971,742775.39595313,0
+SPIB.US,D,20191022,000000,34.1629,34.1629,34.1051,34.134,713302.89288908,0
+SPIB.US,D,20191023,000000,34.1828,34.1828,34.134,34.134,821951.79100917,0
+SPIB.US,D,20191024,000000,34.1251,34.1927,34.1251,34.1728,812332.91443391,0
+SPIB.US,D,20191025,000000,34.1629,34.1728,34.1051,34.1251,653485.81815148,0
+SPIB.US,D,20191028,000000,34.0583,34.1051,34.0583,34.0873,772530.21615919,0
+SPIB.US,D,20191029,000000,34.1051,34.1051,34.0673,34.0773,465961.93117678,0
+SPIB.US,D,20191030,000000,34.0673,34.134,34.0533,34.1151,531726.75495613,0
+SPIB.US,D,20191031,000000,34.1629,34.2514,34.1429,34.2514,1306530.5785615,0
+SPIB.US,D,20191101,000000,34.2415,34.2892,34.2027,34.2514,1121139.6428057,0
+SPIB.US,D,20191104,000000,34.2116,34.2116,34.1529,34.1728,1145843.8997629,0
+SPIB.US,D,20191105,000000,34.1251,34.1429,34.0673,34.0673,865189.51529294,0
+SPIB.US,D,20191106,000000,34.1629,34.1828,34.1251,34.1728,1095067.0016938,0
+SPIB.US,D,20191107,000000,34.1251,34.1251,34.0195,34.0773,1099362.0400644,0
+SPIB.US,D,20191108,000000,34.0773,34.0971,34.0285,34.0285,366524.00657268,0
+SPIB.US,D,20191111,000000,34.0484,34.0673,34.0285,34.0385,410572.51353832,0
+SPIB.US,D,20191112,000000,34.0583,34.0773,34.0096,34.0583,6620955.8676431,0
+SPIB.US,D,20191113,000000,34.0873,34.1151,34.0873,34.1051,767509.79353056,0
+SPIB.US,D,20191114,000000,34.134,34.1927,34.1051,34.1728,2045506.2470018,0
+SPIB.US,D,20191115,000000,34.1429,34.1778,34.134,34.1429,1447287.2746335,0
+SPIB.US,D,20191118,000000,34.1927,34.2116,34.1828,34.1828,5774347.0399816,0
+SPIB.US,D,20191119,000000,34.1828,34.2216,34.1828,34.2116,624889.40244628,0
+SPIB.US,D,20191120,000000,34.2614,34.2704,34.2266,34.2514,608014.67391503,0
+SPIB.US,D,20191121,000000,34.2027,34.2415,34.1927,34.2027,579269.56448379,0
+SPIB.US,D,20191122,000000,34.2116,34.2415,34.2116,34.2216,501450.50202156,0
+SPIB.US,D,20191125,000000,34.2614,34.2892,34.1728,34.2614,1274663.9055707,0
+SPIB.US,D,20191126,000000,34.2992,34.3291,34.2794,34.2794,1451276.8880533,0
+SPIB.US,D,20191127,000000,34.2794,34.2892,34.2514,34.2892,477982.01049018,0
+SPIB.US,D,20191129,000000,34.2892,34.2892,34.2614,34.2892,3191767.0920101,0
+SPIB.US,D,20191202,000000,34.2256,34.2256,34.1897,34.2256,928615.42694911,0
+SPIB.US,D,20191203,000000,34.2833,34.3719,34.2744,34.3719,2863207.2058834,0
+SPIB.US,D,20191204,000000,34.362,34.362,34.2833,34.3232,764133.0393871,0
+SPIB.US,D,20191205,000000,34.2744,34.3232,34.2455,34.3032,466001.11398298,0
+SPIB.US,D,20191206,000000,34.2744,34.3032,34.2435,34.2554,1027014.5048456,0
+SPIB.US,D,20191209,000000,34.2833,34.3032,34.2833,34.2932,955729.92883057,0
+SPIB.US,D,20191210,000000,34.2833,34.3082,34.2455,34.2554,1322367.4650724,0
+SPIB.US,D,20191211,000000,34.2654,34.342,34.2654,34.3232,1717041.8061722,0
+SPIB.US,D,20191212,000000,34.342,34.342,34.2256,34.2355,1166379.7089544,0
+SPIB.US,D,20191213,000000,34.3132,34.3679,34.2684,34.352,400518.60734566,0
+SPIB.US,D,20191216,000000,34.333,34.333,34.2982,34.333,1155518.0341418,0
+SPIB.US,D,20191217,000000,34.3232,34.333,34.3032,34.3132,1044765.3207357,0
+SPIB.US,D,20191218,000000,34.333,34.333,34.2744,34.3032,1308080.8111243,0
+SPIB.US,D,20191219,000000,34.2932,34.362,34.2932,34.342,2819636.9300907,0
+SPIB.US,D,20191220,000000,34.2932,34.352,34.2932,34.333,5874628.9019498,0
+SPIB.US,D,20191223,000000,34.3232,34.362,34.2932,34.3232,791146.06784742,0
+SPIB.US,D,20191224,000000,34.2654,34.352,34.2256,34.352,305727.36168039,0
+SPIB.US,D,20191226,000000,34.3232,34.3808,34.3232,34.3719,383062.16484564,0
+SPIB.US,D,20191227,000000,34.3719,34.4405,34.3719,34.4306,709241.94666836,0
+SPIB.US,D,20191230,000000,34.352,34.4505,34.352,34.4405,934978.11186149,0
+SPIB.US,D,20191231,000000,34.4505,34.4505,34.4107,34.4306,614659.67596942,0
+SPIB.US,D,20200102,000000,34.4595,34.5083,34.4306,34.4306,993620.70710082,0
+SPIB.US,D,20200103,000000,34.5083,34.5281,34.4595,34.5281,866273.57293079,0
+SPIB.US,D,20200106,000000,34.5471,34.5471,34.4595,34.5083,1390575.6884581,0
+SPIB.US,D,20200107,000000,34.4793,34.5182,34.4793,34.4893,1559435.4987523,0
+SPIB.US,D,20200108,000000,34.4695,34.5281,34.4405,34.4505,1454363.287556,0
+SPIB.US,D,20200109,000000,34.4405,34.4983,34.4276,34.4983,1392465.5053411,0
+SPIB.US,D,20200110,000000,34.4893,34.5471,34.4893,34.5182,1631631.326183,0
+SPIB.US,D,20200113,000000,34.5281,34.5281,34.4893,34.5182,963915.11657432,0
+SPIB.US,D,20200114,000000,34.5281,34.5371,34.4893,34.5182,1581345.7202223,0
+SPIB.US,D,20200115,000000,34.5281,34.557,34.5281,34.557,1460343.1865926,0
+SPIB.US,D,20200116,000000,34.5769,34.5769,34.5083,34.5669,2413418.7314758,0
+SPIB.US,D,20200117,000000,34.5669,34.5769,34.5341,34.5471,932611.06849286,0
+SPIB.US,D,20200121,000000,34.5958,34.6556,34.5958,34.6356,944190.09006481,0
+SPIB.US,D,20200122,000000,34.6655,34.6754,34.6356,34.6655,780357.73521058,0
+SPIB.US,D,20200123,000000,34.6655,34.7044,34.6655,34.6854,1977643.6360605,0
+SPIB.US,D,20200124,000000,34.7232,34.7422,34.6944,34.6944,1351706.3447205,0
+SPIB.US,D,20200127,000000,34.771,34.781,34.7511,34.781,586287.30554063,0
+SPIB.US,D,20200128,000000,34.781,34.781,34.7422,34.781,1052974.6209755,0
+SPIB.US,D,20200129,000000,34.8009,34.8497,34.7909,34.8297,915240.02441659,0
+SPIB.US,D,20200130,000000,34.8297,34.8685,34.8108,34.8685,823471.88295176,0
+SPIB.US,D,20200131,000000,34.8985,34.9273,34.8586,34.9273,1379407.5840074,0
+SPIB.US,D,20200203,000000,34.9083,34.9363,34.8636,34.9273,1388320.1653841,0
+SPIB.US,D,20200204,000000,34.8497,34.8785,34.8297,34.8397,744923.41748205,0
+SPIB.US,D,20200205,000000,34.8108,34.8497,34.8108,34.8108,1371575.0415194,0
+SPIB.US,D,20200206,000000,34.8198,34.8337,34.8009,34.8009,2809144.9802186,0
+SPIB.US,D,20200207,000000,34.8785,34.8985,34.8546,34.8785,1553180.3153852,0
+SPIB.US,D,20200210,000000,34.9363,34.9363,34.8985,34.9273,1479652.2725441,0
+SPIB.US,D,20200211,000000,34.9363,34.9363,34.8685,34.8985,2113305.5626408,0
+SPIB.US,D,20200212,000000,34.8785,34.8985,34.8586,34.8785,883198.53582893,0
+SPIB.US,D,20200213,000000,34.8885,34.8985,34.8497,34.8586,1882623.3216822,0
+SPIB.US,D,20200214,000000,34.9363,34.9363,34.8985,34.9083,1327151.7861766,0
+SPIB.US,D,20200218,000000,34.9273,34.9561,34.9103,34.9363,955389.33982295,0
+SPIB.US,D,20200219,000000,34.9363,34.9462,34.9183,34.9462,1054369.1270008,0
+SPIB.US,D,20200220,000000,34.9363,34.986,34.9363,34.9661,1618180.5721002,0
+SPIB.US,D,20200221,000000,34.9959,35.0756,34.9959,35.0258,635304.99608067,0
+SPIB.US,D,20200224,000000,35.1124,35.1124,35.0557,35.0756,1785353.5123538,0
+SPIB.US,D,20200225,000000,35.0856,35.1422,35.0756,35.0856,1632808.8197434,0
+SPIB.US,D,20200226,000000,35.0457,35.1422,35.0457,35.0945,1557811.9240139,0
+SPIB.US,D,20200227,000000,35.0756,35.1324,35.0358,35.0557,1549896.9971642,0
+SPIB.US,D,20200228,000000,34.9561,35.2219,34.9561,35.1722,4431624.6094386,0
+SPIB.US,D,20200302,000000,35.1522,35.2587,35.1034,35.1034,1451830.4707766,0
+SPIB.US,D,20200303,000000,35.1422,35.4648,35.1422,35.3493,2113345.7501344,0
+SPIB.US,D,20200304,000000,35.3881,35.5036,35.3881,35.3981,1552563.4373596,0
+SPIB.US,D,20200305,000000,35.4658,35.5225,35.3881,35.3881,638568.22055492,0
+SPIB.US,D,20200306,000000,35.5046,35.5424,35.3125,35.3683,1564311.2464043,0
+SPIB.US,D,20200309,000000,34.9462,35.192,34.8009,34.8885,2769938.0615353,0
+SPIB.US,D,20200310,000000,34.8397,34.9183,34.5958,34.5958,2081480.0818309,0
+SPIB.US,D,20200311,000000,34.5958,34.5958,33.9618,34.0006,1716913.2061929,0
+SPIB.US,D,20200312,000000,33.5985,33.8822,29.4151,33.1198,3562807.1681677,0
+SPIB.US,D,20200313,000000,33.0998,34.0096,33.05,33.4144,4825714.2225076,0
+SPIB.US,D,20200316,000000,32.2598,33.1297,31.576,32.857,2350272.1228996,0
+SPIB.US,D,20200317,000000,32.2797,33.0412,32.0737,32.2498,1430015.6946037,0
+SPIB.US,D,20200318,000000,31.5173,32.1224,30.5876,31.1839,3917497.9672719,0
+SPIB.US,D,20200319,000000,30.8922,31.1938,30.061,30.1108,2394348.7611108,0
+SPIB.US,D,20200320,000000,30.071,31.1351,29.9636,30.3159,3484589.2448322,0
+SPIB.US,D,20200323,000000,30.4802,32.1922,30.0034,31.782,3606313.1439707,0
+SPIB.US,D,20200324,000000,30.8136,32.3573,30.7847,31.9961,4307030.3185751,0
+SPIB.US,D,20200325,000000,31.4098,33.0322,31.4098,32.5922,5282574.6910883,0
+SPIB.US,D,20200326,000000,32.8869,33.2173,32.5872,33.08,3509611.9876757,0
+SPIB.US,D,20200327,000000,32.8271,33.2173,32.6688,32.8471,3429688.1052401,0
+SPIB.US,D,20200330,000000,32.9844,33.3149,32.7763,33.1397,2382370.8786655,0
+SPIB.US,D,20200331,000000,33.4144,33.4283,33.1685,33.2373,2594952.6725406,0
+SPIB.US,D,20200401,000000,32.7863,33.3059,32.7863,33.06,1713768.5348246,0
+SPIB.US,D,20200402,000000,32.9934,33.4144,32.9635,33.1098,2082529.9800993,0
+SPIB.US,D,20200403,000000,32.8659,33.2373,32.8659,33.05,1381215.0165287,0
+SPIB.US,D,20200406,000000,33.2273,33.5507,33.1098,33.493,5566532.487526,0
+SPIB.US,D,20200407,000000,33.1198,33.6583,33.1198,33.5507,3393106.4345715,0
+SPIB.US,D,20200408,000000,33.4632,33.8344,33.4632,33.8244,4568347.4858481,0
+SPIB.US,D,20200409,000000,34.3639,35.3443,34.1081,34.6088,9450044.896211,0
+SPIB.US,D,20200413,000000,34.5889,34.6685,34.2853,34.4913,2778936.0413356,0
+SPIB.US,D,20200414,000000,34.7452,34.7452,34.4227,34.4913,2062371.933347,0
+SPIB.US,D,20200415,000000,34.3639,34.6187,34.3152,34.6187,1641361.7230529,0
+SPIB.US,D,20200416,000000,34.4425,34.6486,34.4107,34.4813,1456427.9200358,0
+SPIB.US,D,20200417,000000,34.6287,34.6486,34.5103,34.5401,2679534.2854758,0
+SPIB.US,D,20200420,000000,34.5301,34.5839,34.4027,34.4027,877401.48988792,0
+SPIB.US,D,20200421,000000,34.3639,34.4813,34.3639,34.4326,1700868.349403,0
+SPIB.US,D,20200422,000000,34.5201,34.5201,34.3928,34.4813,1031778.732203,0
+SPIB.US,D,20200423,000000,34.4813,34.5789,34.4615,34.5301,1295329.3194287,0
+SPIB.US,D,20200424,000000,34.4813,34.5501,34.4715,34.5103,1219494.5144593,0
+SPIB.US,D,20200427,000000,34.5201,34.5521,34.4425,34.4615,1264006.1822878,0
+SPIB.US,D,20200428,000000,34.5003,34.5501,34.5003,34.5201,1088026.1528282,0
+SPIB.US,D,20200429,000000,34.5789,34.6685,34.56,34.6586,2535785.6305107,0
+SPIB.US,D,20200430,000000,34.5889,34.7074,34.5699,34.6586,2371886.9662921,0
+SPIB.US,D,20200501,000000,34.5103,34.5799,34.4525,34.4813,1955347.6146527,0
+SPIB.US,D,20200504,000000,34.5401,34.5889,34.4813,34.56,1136632.926247,0
+SPIB.US,D,20200505,000000,34.5301,34.6187,34.5301,34.5501,1493588.2906113,0
+SPIB.US,D,20200506,000000,34.5401,34.5789,34.4326,34.4715,856192.54017999,0
+SPIB.US,D,20200507,000000,34.4813,34.5321,34.4813,34.5003,952972.0620874,0
+SPIB.US,D,20200508,000000,34.4525,34.5501,34.4525,34.4715,914185.10271154,0
+SPIB.US,D,20200511,000000,34.4715,34.4813,34.354,34.4027,1718490.5653138,0
+SPIB.US,D,20200512,000000,34.5103,34.5889,34.4455,34.5201,7284667.3935221,0
+SPIB.US,D,20200513,000000,34.5889,34.6187,34.5401,34.5789,2316424.206478,0
+SPIB.US,D,20200514,000000,34.5789,34.6586,34.5291,34.6088,2417506.8042547,0
+SPIB.US,D,20200515,000000,34.6685,34.6984,34.6187,34.6784,5144991.8023174,0
+SPIB.US,D,20200518,000000,34.765,34.7979,34.6784,34.7551,2792427.9875994,0
+SPIB.US,D,20200519,000000,34.7452,34.8238,34.6884,34.8148,2107125.730824,0
+SPIB.US,D,20200520,000000,34.8725,34.99,34.8626,34.9701,2896649.2286204,0
+SPIB.US,D,20200521,000000,34.9701,35.0199,34.9501,34.9999,2077974.7277082,0
+SPIB.US,D,20200522,000000,35.0398,35.0398,34.9601,34.99,2363436.5410912,0
+SPIB.US,D,20200526,000000,35.0696,35.0895,34.9999,35.0398,1960828.1840822,0
+SPIB.US,D,20200527,000000,35.0696,35.1174,35.0398,35.1174,3004621.9721619,0
+SPIB.US,D,20200528,000000,35.1672,35.1672,35.0985,35.1672,2454494.3686079,0
+SPIB.US,D,20200529,000000,35.1572,35.2955,35.1572,35.2657,3952494.2413209,0
+SPIB.US,D,20200601,000000,35.2498,35.3583,35.2478,35.3085,2681247.2773872,0
+SPIB.US,D,20200602,000000,35.3673,35.4269,35.3185,35.417,5171286.4793308,0
+SPIB.US,D,20200603,000000,35.3971,35.4747,35.3673,35.4071,5053164.3842995,0
+SPIB.US,D,20200604,000000,35.4269,35.4369,35.3771,35.4071,4297899.7200462,0
+SPIB.US,D,20200605,000000,35.417,35.4737,35.417,35.4469,2872174.0403762,0
+SPIB.US,D,20200608,000000,35.4747,35.5334,35.4747,35.5136,3289267.9794263,0
+SPIB.US,D,20200609,000000,35.5235,35.5534,35.4946,35.4946,4485808.4022713,0
+SPIB.US,D,20200610,000000,35.5922,35.6509,35.4946,35.6509,3032942.0988492,0
+SPIB.US,D,20200611,000000,35.621,35.621,35.4071,35.4369,2517318.4725485,0
+SPIB.US,D,20200612,000000,35.5235,35.5334,35.4568,35.5046,2484008.0638529,0
+SPIB.US,D,20200615,000000,35.4071,35.8221,35.4071,35.7703,4664038.9313683,0
+SPIB.US,D,20200616,000000,36.0052,36.0052,35.6907,35.8002,8525903.3419786,0
+SPIB.US,D,20200617,000000,35.8201,35.8689,35.7106,35.7803,2907276.8112831,0
+SPIB.US,D,20200618,000000,35.7903,35.8101,35.7603,35.7703,1799925.4975059,0
+SPIB.US,D,20200619,000000,35.7405,35.8101,35.7405,35.7603,1696041.8314306,0
+SPIB.US,D,20200622,000000,35.7903,35.8201,35.7156,35.7405,1827951.2508031,0
+SPIB.US,D,20200623,000000,35.8489,35.8489,35.7505,35.7903,1341508.7682385,0
+SPIB.US,D,20200624,000000,35.7703,35.8071,35.6808,35.7505,1557223.1772338,0
+SPIB.US,D,20200625,000000,35.8101,35.8101,35.7007,35.7305,935701.48674495,0
+SPIB.US,D,20200626,000000,35.6907,35.7703,35.6907,35.7205,884350.91220576,0
+SPIB.US,D,20200629,000000,35.7603,35.837,35.7007,35.7903,1147927.6213022,0
+SPIB.US,D,20200630,000000,35.8291,35.9087,35.7903,35.8589,1985915.2269153,0
+SPIB.US,D,20200701,000000,35.8589,35.9465,35.8201,35.9465,2380197.7399532,0
+SPIB.US,D,20200702,000000,35.9465,35.9654,35.8977,35.9465,1668150.7062368,0
+SPIB.US,D,20200706,000000,35.9754,36.0052,35.9465,36.0052,2017789.9374048,0
+SPIB.US,D,20200707,000000,35.9854,35.9952,35.9366,35.9754,610906.16407418,0
+SPIB.US,D,20200708,000000,35.9654,35.9854,35.9366,35.9854,1441742.4052144,0
+SPIB.US,D,20200709,000000,35.9754,36.0152,35.9465,36.0152,910887.7188678,0
+SPIB.US,D,20200710,000000,35.9654,36.039,35.9366,35.9366,920113.76269385,0
+SPIB.US,D,20200713,000000,35.9465,35.9952,35.9266,35.9465,319113.81577364,0
+SPIB.US,D,20200714,000000,35.9465,36.045,35.9276,36.0351,1376689.9047579,0
+SPIB.US,D,20200715,000000,36.0252,36.0849,36.0252,36.065,599817.42992323,0
+SPIB.US,D,20200716,000000,36.0152,36.1237,36.0152,36.0849,1241045.0578621,0
+SPIB.US,D,20200717,000000,36.0948,36.1535,36.0749,36.1336,1706183.1454217,0
+SPIB.US,D,20200720,000000,36.1336,36.2023,36.1137,36.1436,1318342.6875959,0
+SPIB.US,D,20200721,000000,36.1923,36.2511,36.1923,36.2311,724971.33163413,0
+SPIB.US,D,20200722,000000,36.2809,36.2909,36.2213,36.2611,1195126.8277603,0
+SPIB.US,D,20200723,000000,36.3198,36.3198,36.2411,36.271,735782.77207975,0
+SPIB.US,D,20200724,000000,36.2311,36.2869,36.1824,36.2213,2005778.9002775,0
+SPIB.US,D,20200727,000000,36.271,36.271,36.1824,36.2023,622176.74663332,0
+SPIB.US,D,20200728,000000,36.2113,36.2909,36.2023,36.2311,564459.4684324,0
+SPIB.US,D,20200729,000000,36.2511,36.2999,36.2213,36.2909,937523.98957632,0
+SPIB.US,D,20200730,000000,36.3297,36.3297,36.271,36.3198,817409.59955348,0
+SPIB.US,D,20200731,000000,36.3696,36.3696,36.3098,36.3297,2617686.7376278,0
+SPIB.US,D,20200803,000000,36.3516,36.4014,36.3317,36.3914,1464184.1062862,0
+SPIB.US,D,20200804,000000,36.4212,36.4312,36.3914,36.4312,1419040.4901221,0
+SPIB.US,D,20200805,000000,36.4212,36.4512,36.4014,36.4412,510282.70841106,0
+SPIB.US,D,20200806,000000,36.48,36.4999,36.4412,36.4999,1505707.8339711,0
+SPIB.US,D,20200807,000000,36.49,36.4999,36.4312,36.4601,3151764.4609551,0
+SPIB.US,D,20200810,000000,36.4999,36.5288,36.4312,36.4312,1036953.8766817,0
+SPIB.US,D,20200811,000000,36.3715,36.4601,36.3516,36.3914,1806956.2994982,0
+SPIB.US,D,20200812,000000,36.3715,36.4014,36.3218,36.3715,762712.41149099,0
+SPIB.US,D,20200813,000000,36.273,36.3416,36.2133,36.263,1403612.5113577,0
+SPIB.US,D,20200814,000000,36.2331,36.263,36.1844,36.2033,1556572.1398387,0
+SPIB.US,D,20200817,000000,36.263,36.2829,36.2233,36.2331,2195061.9947812,0
+SPIB.US,D,20200818,000000,36.2431,36.3218,36.2331,36.3018,1156062.5746791,0
+SPIB.US,D,20200819,000000,36.3317,36.3317,36.2531,36.273,816812.81527463,0
+SPIB.US,D,20200820,000000,36.3218,36.3218,36.2879,36.3218,615028.39622252,0
+SPIB.US,D,20200821,000000,36.2929,36.3516,36.2929,36.3118,836906.56203723,0
+SPIB.US,D,20200824,000000,36.3317,36.3516,36.3018,36.3018,513791.07659582,0
+SPIB.US,D,20200825,000000,36.3118,36.3416,36.2233,36.273,782517.81298755,0
+SPIB.US,D,20200826,000000,36.2431,36.3018,36.2331,36.2829,883375.36080044,0
+SPIB.US,D,20200827,000000,36.3118,36.3516,36.2133,36.2233,653385.34941766,0
+SPIB.US,D,20200828,000000,36.2829,36.3068,36.2531,36.2829,844519.07799825,0
+SPIB.US,D,20200831,000000,36.3317,36.3715,36.3018,36.3416,2203825.8824317,0
+SPIB.US,D,20200901,000000,36.273,36.3914,36.273,36.3914,848453.43361437,0
+SPIB.US,D,20200902,000000,36.3317,36.4312,36.3317,36.4212,1851126.3736317,0
+SPIB.US,D,20200903,000000,36.4014,36.4392,36.3616,36.3616,1434405.1735841,0
+SPIB.US,D,20200904,000000,36.3118,36.3496,36.2481,36.2829,784403.61112122,0
+SPIB.US,D,20200908,000000,36.2331,36.2929,36.2331,36.2531,1214679.0480476,0
+SPIB.US,D,20200909,000000,36.2133,36.3118,36.2133,36.2929,2068001.1965025,0
+SPIB.US,D,20200910,000000,36.3118,36.3118,36.2133,36.263,2109267.7242289,0
+SPIB.US,D,20200911,000000,36.3317,36.3416,36.273,36.3416,503159.47518373,0
+SPIB.US,D,20200914,000000,36.3516,36.4512,36.263,36.3118,961922.8215828,0
+SPIB.US,D,20200915,000000,36.3416,36.3616,36.3317,36.3416,585714.63375789,0
+SPIB.US,D,20200916,000000,36.3715,36.4114,36.3218,36.3516,955137.16330108,0
+SPIB.US,D,20200917,000000,36.3814,36.3914,36.3218,36.3616,1012897.6430576,0
+SPIB.US,D,20200918,000000,36.3218,36.4014,36.3118,36.3118,508414.99464948,0
+SPIB.US,D,20200921,000000,36.3118,36.3416,36.2929,36.3218,648201.16275291,0
+SPIB.US,D,20200922,000000,36.3317,36.3496,36.2829,36.3317,565728.38854047,0
+SPIB.US,D,20200923,000000,36.2929,36.3188,36.1943,36.2033,1126135.9529382,0
+SPIB.US,D,20200924,000000,36.1755,36.2133,36.1157,36.1257,1675047.884813,0
+SPIB.US,D,20200925,000000,36.1058,36.1456,36.046,36.1257,927975.44111473,0
+SPIB.US,D,20200928,000000,36.1844,36.2233,36.1257,36.2233,1353705.6725234,0
+SPIB.US,D,20200929,000000,36.263,36.263,36.2233,36.2331,695620.39573799,0
+SPIB.US,D,20200930,000000,36.2531,36.2531,36.2033,36.2133,1343334.2851319,0
+SPIB.US,D,20201001,000000,36.2331,36.273,36.2033,36.273,1596152.8022117,0
+SPIB.US,D,20201002,000000,36.2233,36.2829,36.2233,36.263,1821456.9518494,0
+SPIB.US,D,20201005,000000,36.2829,36.3814,36.2233,36.2233,760303.17125415,0
+SPIB.US,D,20201006,000000,36.2033,36.3088,36.2033,36.2331,1314216.4366982,0
+SPIB.US,D,20201007,000000,36.2133,36.273,36.2133,36.2133,1299121.0094428,0
+SPIB.US,D,20201008,000000,36.2331,36.273,36.2262,36.263,1360215.0417871,0
+SPIB.US,D,20201009,000000,36.2331,36.3118,36.2331,36.263,2380536.3195861,0
+SPIB.US,D,20201012,000000,36.2929,36.3814,36.2929,36.3715,621710.57170843,0
+SPIB.US,D,20201013,000000,36.4212,36.47,36.3218,36.3416,1107048.9028884,0
+SPIB.US,D,20201014,000000,36.3516,36.3914,36.3317,36.3715,1010977.6855543,0
+SPIB.US,D,20201015,000000,36.3914,36.4212,36.3218,36.3416,941047.42807114,0
+SPIB.US,D,20201016,000000,36.3914,36.3914,36.3218,36.3218,825493.31387608,0
+SPIB.US,D,20201019,000000,36.3516,36.3616,36.3018,36.3018,794464.55012526,0
+SPIB.US,D,20201020,000000,36.3317,36.3616,36.2999,36.3218,1266959.9630619,0
+SPIB.US,D,20201021,000000,36.273,36.3416,36.263,36.3218,1028323.6124472,0
+SPIB.US,D,20201022,000000,36.273,36.3218,36.263,36.2929,841046.87855767,0
+SPIB.US,D,20201023,000000,36.263,36.3317,36.2531,36.3018,1189709.553633,0
+SPIB.US,D,20201026,000000,36.3118,36.3416,36.3018,36.3317,1702096.0773302,0
+SPIB.US,D,20201027,000000,36.3516,36.3814,36.3218,36.3516,2119390.953848,0
+SPIB.US,D,20201028,000000,36.3317,36.3516,36.2969,36.3118,1483112.4157366,0
+SPIB.US,D,20201029,000000,36.3317,36.3317,36.2331,36.2531,2092959.6393564,0
+SPIB.US,D,20201030,000000,36.2233,36.2581,36.1943,36.1943,894613.79336476,0
+SPIB.US,D,20201102,000000,36.1844,36.2133,36.1655,36.1943,556475.21815629,0
+SPIB.US,D,20201103,000000,36.1943,36.2133,36.1755,36.1943,979523.93905951,0
+SPIB.US,D,20201104,000000,36.3118,36.4014,36.3118,36.3516,2037889.7122915,0
+SPIB.US,D,20201105,000000,36.4014,36.4601,36.3814,36.4014,801940.42860829,0
+SPIB.US,D,20201106,000000,36.3616,36.4114,36.3616,36.3814,983175.97753362,0
+SPIB.US,D,20201109,000000,36.3616,36.3914,36.2929,36.3218,3090425.2849002,0
+SPIB.US,D,20201110,000000,36.2829,36.3317,36.263,36.273,1969151.0139912,0
+SPIB.US,D,20201111,000000,36.2133,36.2929,36.1943,36.273,2508956.4598333,0
+SPIB.US,D,20201112,000000,36.3317,36.3814,36.2829,36.3317,1452318.7488229,0
+SPIB.US,D,20201113,000000,36.3616,36.3814,36.3516,36.3516,586541.49143717,0
+SPIB.US,D,20201116,000000,36.3416,36.4114,36.3416,36.4114,1629155.776582,0
+SPIB.US,D,20201117,000000,36.4512,36.4512,36.3914,36.4312,1120431.3382323,0
+SPIB.US,D,20201118,000000,36.4512,36.4601,36.4114,36.4412,1364452.8129794,0
+SPIB.US,D,20201119,000000,36.4312,36.5298,36.4312,36.5099,1575787.7898678,0
+SPIB.US,D,20201120,000000,36.47,36.5099,36.4462,36.47,491596.52860919,0
+SPIB.US,D,20201123,000000,36.49,36.4999,36.47,36.49,681880.29170172,0
+SPIB.US,D,20201124,000000,36.5099,36.5198,36.48,36.4999,5379179.3973989,0
+SPIB.US,D,20201125,000000,36.4999,36.5298,36.4999,36.5198,715391.63786505,0
+SPIB.US,D,20201127,000000,36.5686,36.5686,36.5397,36.5397,218983.66159356,0
+SPIB.US,D,20201130,000000,36.6183,36.6283,36.5686,36.6084,1957817.1361298,0
+SPIB.US,D,20201201,000000,36.5298,36.5587,36.48,36.49,735898.31112363,0
+SPIB.US,D,20201202,000000,36.47,36.4999,36.4462,36.4999,1645523.1380074,0
+SPIB.US,D,20201203,000000,36.49,36.5676,36.49,36.5487,915379.67595658,0
+SPIB.US,D,20201204,000000,36.5298,36.5298,36.47,36.4999,1996344.8861725,0
+SPIB.US,D,20201207,000000,36.5397,36.5397,36.491,36.5198,1468964.408641,0
+SPIB.US,D,20201208,000000,36.5298,36.5397,36.49,36.5099,1688362.0014179,0
+SPIB.US,D,20201209,000000,36.47,36.47,36.4114,36.4312,5525506.0800735,0
+SPIB.US,D,20201210,000000,36.4512,36.5099,36.4512,36.49,3898064.3000904,0
+SPIB.US,D,20201211,000000,36.5397,36.5397,36.4999,36.5099,1471945.3159733,0
+SPIB.US,D,20201214,000000,36.4999,36.5397,36.4512,36.5298,1101327.2084977,0
+SPIB.US,D,20201215,000000,36.5397,36.5686,36.49,36.5686,2058692.7683148,0
+SPIB.US,D,20201216,000000,36.5397,36.5985,36.4999,36.5785,1132989.9299589,0
+SPIB.US,D,20201217,000000,36.5885,36.6283,36.5407,36.5686,2117801.538479,0
+SPIB.US,D,20201218,000000,36.5985,36.6084,36.5785,36.5885,1788831.7399183,0
+SPIB.US,D,20201221,000000,36.5785,36.5885,36.5218,36.5397,1269944.8891435,0
+SPIB.US,D,20201222,000000,36.5686,36.5985,36.5587,36.5885,1165184.131022,0
+SPIB.US,D,20201223,000000,36.5785,36.6333,36.5487,36.6183,1384713.3378401,0
+SPIB.US,D,20201224,000000,36.6283,36.6681,36.6233,36.6581,539797.40834333,0
+SPIB.US,D,20201228,000000,36.6483,36.6841,36.6283,36.6681,944049.43383746,0
+SPIB.US,D,20201229,000000,36.6581,36.7069,36.6581,36.7069,911811.02653154,0
+SPIB.US,D,20201230,000000,36.7169,36.7368,36.6871,36.7269,835661.75442529,0
+SPIB.US,D,20201231,000000,36.7368,36.7488,36.7069,36.7368,807012.09029117,0
+SPIB.US,D,20210104,000000,36.6871,36.7169,36.6581,36.697,1363621.9365507,0
+SPIB.US,D,20210105,000000,36.697,36.697,36.6383,36.6681,1711761.169523,0
+SPIB.US,D,20210106,000000,36.5587,36.6771,36.5397,36.5885,2256115.839632,0
+SPIB.US,D,20210107,000000,36.5487,36.5686,36.5397,36.5686,2302448.0009173,0
+SPIB.US,D,20210108,000000,36.5397,36.5636,36.4999,36.5298,734955.91440047,0
+SPIB.US,D,20210111,000000,36.47,36.5298,36.4601,36.4601,1789517.9413703,0
+SPIB.US,D,20210112,000000,36.4412,36.5099,36.4114,36.5099,2905938.5677487,0
+SPIB.US,D,20210113,000000,36.5099,36.6084,36.5099,36.5785,2396710.7810427,0
+SPIB.US,D,20210114,000000,36.5785,36.6283,36.5298,36.5587,3608490.3014325,0
+SPIB.US,D,20210115,000000,36.5397,36.5785,36.5397,36.5587,1725827.7969441,0
+SPIB.US,D,20210119,000000,36.5397,36.5885,36.5397,36.5785,1778155.9322633,0
+SPIB.US,D,20210120,000000,36.5487,36.5985,36.5298,36.5785,2157643.4195599,0
+SPIB.US,D,20210121,000000,36.5686,36.5885,36.5198,36.5686,3373014.6971835,0
+SPIB.US,D,20210122,000000,36.5298,36.5785,36.5288,36.5487,1455040.4468219,0
+SPIB.US,D,20210125,000000,36.5885,36.6173,36.5487,36.5985,864335.53105554,0
+SPIB.US,D,20210126,000000,36.5985,36.6283,36.5587,36.6183,2082477.7363577,0
+SPIB.US,D,20210127,000000,36.6283,36.6283,36.5885,36.5885,1633367.4259034,0
+SPIB.US,D,20210128,000000,36.5985,36.5985,36.5587,36.5587,1180015.3255075,0
+SPIB.US,D,20210129,000000,36.5198,36.5885,36.4999,36.5487,1514022.6263815,0
+SPIB.US,D,20210201,000000,36.5099,36.5487,36.49,36.5298,3685373.9999829,0
+SPIB.US,D,20210202,000000,36.4999,36.5397,36.474,36.5298,1662233.0978152,0
+SPIB.US,D,20210203,000000,36.4999,36.5148,36.48,36.4999,2899526.6531568,0
+SPIB.US,D,20210204,000000,36.49,36.5487,36.47,36.5298,2205806.1211752,0
+SPIB.US,D,20210205,000000,36.5397,36.5636,36.5198,36.5298,1177367.9743714,0
+SPIB.US,D,20210208,000000,36.49,36.5735,36.49,36.5587,2075530.3234145,0
+SPIB.US,D,20210209,000000,36.5487,36.5686,36.5298,36.5397,1861864.4719017,0
+SPIB.US,D,20210210,000000,36.49,36.5885,36.49,36.5785,2289688.471723,0
+SPIB.US,D,20210211,000000,36.5785,36.6035,36.5686,36.5785,1686279.284566,0
+SPIB.US,D,20210212,000000,36.5487,36.5487,36.5298,36.5298,1870578.1251853,0
+SPIB.US,D,20210216,000000,36.4601,36.469,36.4114,36.4212,2763976.2468709,0
+SPIB.US,D,20210217,000000,36.4512,36.47,36.4212,36.4601,1146780.2683621,0
+SPIB.US,D,20210218,000000,36.4601,36.49,36.4114,36.4601,1063299.7927495,0
+SPIB.US,D,20210219,000000,36.4412,36.4512,36.3616,36.3715,1424337.2017687,0
+SPIB.US,D,20210222,000000,36.3516,36.3814,36.3118,36.3218,1664789.0224033,0
+SPIB.US,D,20210223,000000,36.263,36.3516,36.263,36.3416,2910709.8279175,0
+SPIB.US,D,20210224,000000,36.273,36.3715,36.2531,36.3516,2598662.9828802,0
+SPIB.US,D,20210225,000000,36.2431,36.2431,35.9554,36.0052,4018139.507307,0
+SPIB.US,D,20210226,000000,36.1147,36.1645,36.0202,36.1545,3815769.3555368,0
+SPIB.US,D,20210301,000000,36.1247,36.1893,36.1247,36.1834,2965086.5207191,0
+SPIB.US,D,20210302,000000,35.9754,36.2133,35.9754,36.1933,2615638.1801453,0
+SPIB.US,D,20210303,000000,36.1147,36.1147,36.065,36.065,3643413.2333059,0
+SPIB.US,D,20210304,000000,36.1048,36.1048,35.9176,35.9266,2728965.9071991,0
+SPIB.US,D,20210305,000000,35.8479,35.9724,35.8191,35.8778,6552369.8818184,0
+SPIB.US,D,20210308,000000,35.8281,35.8281,35.6907,35.6997,2870842.8296531,0
+SPIB.US,D,20210309,000000,35.6997,35.8091,35.6997,35.7793,2987112.281233,0
+SPIB.US,D,20210310,000000,35.8191,35.8977,35.7693,35.8579,2765516.4325603,0
+SPIB.US,D,20210311,000000,35.8977,35.9505,35.8679,35.9077,3509235.2299239,0
+SPIB.US,D,20210312,000000,35.7793,35.7943,35.7495,35.7693,2829228.6801078,0
+SPIB.US,D,20210315,000000,35.7693,35.8191,35.7495,35.8091,1127949.4135835,0
+SPIB.US,D,20210316,000000,35.8191,35.8479,35.7992,35.7992,4005326.7296838,0
+SPIB.US,D,20210317,000000,35.7295,35.9246,35.7295,35.8778,3510809.5749827,0
+SPIB.US,D,20210318,000000,35.7295,35.7593,35.6698,35.7295,4517825.7783629,0
+SPIB.US,D,20210319,000000,35.6997,35.7593,35.6897,35.7196,1922309.4762256,0
+SPIB.US,D,20210322,000000,35.7495,35.7992,35.7255,35.7395,3508705.7596967,0
+SPIB.US,D,20210323,000000,35.7893,35.8281,35.7593,35.8191,2985890.5814298,0
+SPIB.US,D,20210324,000000,35.7693,35.8679,35.7663,35.838,2121840.3815783,0
+SPIB.US,D,20210325,000000,35.8479,35.8778,35.8141,35.8579,3293137.0303654,0
+SPIB.US,D,20210326,000000,35.7793,35.8579,35.7793,35.8191,794788.05944814,0
+SPIB.US,D,20210329,000000,35.8191,35.8878,35.7593,35.7893,1454504.9484707,0
+SPIB.US,D,20210330,000000,35.7593,35.8091,35.7245,35.7893,871303.03774547,0
+SPIB.US,D,20210331,000000,35.7992,35.8579,35.7943,35.8191,2325037.3910278,0
+SPIB.US,D,20210401,000000,35.8679,35.8977,35.8281,35.8977,3226688.0145088,0
+SPIB.US,D,20210405,000000,35.8091,35.8579,35.7893,35.8091,1290062.7484022,0
+SPIB.US,D,20210406,000000,35.8679,35.9465,35.838,35.9465,1329386.2108166,0
+SPIB.US,D,20210407,000000,35.9366,35.9744,35.9166,35.9166,2683641.4473141,0
+SPIB.US,D,20210408,000000,35.9554,35.9952,35.9554,35.9854,2039554.4792108,0
+SPIB.US,D,20210409,000000,35.9266,35.9952,35.9166,35.9554,3037005.0544446,0
+SPIB.US,D,20210412,000000,35.9465,35.9505,35.9166,35.9465,1911624.6263846,0
+SPIB.US,D,20210413,000000,35.9366,36.045,35.9166,36.0252,2769743.1521918,0
+SPIB.US,D,20210414,000000,36.0152,36.0252,35.9554,36.0052,2203596.8137187,0
+SPIB.US,D,20210415,000000,36.045,36.1247,36.0331,36.0849,3866584.4317247,0
+SPIB.US,D,20210416,000000,36.0152,36.055,36.0052,36.0052,3074116.1953404,0
+SPIB.US,D,20210419,000000,35.9654,36.0052,35.9604,35.9952,2782899.5328846,0
+SPIB.US,D,20210420,000000,36.0052,36.055,35.9903,36.0351,1730082.6478211,0
+SPIB.US,D,20210421,000000,36.0351,36.0739,36.0052,36.065,5067776.5569454,0
+SPIB.US,D,20210422,000000,36.055,36.0948,36.045,36.0749,1175502.2699845,0
+SPIB.US,D,20210423,000000,36.0948,36.1147,36.0699,36.0749,2569232.6766844,0
+SPIB.US,D,20210426,000000,36.0749,36.0948,36.065,36.0749,1889801.8127131,0
+SPIB.US,D,20210427,000000,36.0849,36.0849,36.0252,36.0351,2744994.6889916,0
+SPIB.US,D,20210428,000000,35.9952,36.065,35.9952,36.055,12223195.947854,0
+SPIB.US,D,20210429,000000,36.0052,36.045,35.9027,36.045,2708503.4401834,0
+SPIB.US,D,20210430,000000,36.045,36.0948,36.0351,36.0849,3121357.5986666,0
+SPIB.US,D,20210503,000000,36.045,36.0849,36.0252,36.055,2899898.3874719,0
+SPIB.US,D,20210504,000000,36.1147,36.1147,36.045,36.0749,3859557.6484819,0
+SPIB.US,D,20210505,000000,36.065,36.1048,36.065,36.0948,2308144.5781245,0
+SPIB.US,D,20210506,000000,36.1844,36.1844,36.045,36.1247,5317991.929132,0
+SPIB.US,D,20210507,000000,36.1645,36.2242,36.1346,36.1545,5166573.4910277,0
+SPIB.US,D,20210510,000000,36.1446,36.1844,36.1048,36.1147,1699372.3699565,0
+SPIB.US,D,20210511,000000,36.045,36.0849,36.045,36.065,8469055.1183251,0
+SPIB.US,D,20210512,000000,35.9854,36.0102,35.9554,35.9754,3313423.677097,0
+SPIB.US,D,20210513,000000,36.0152,36.064,36.0052,36.055,7999671.2220746,0
+SPIB.US,D,20210514,000000,36.0849,36.1247,36.066,36.1247,3024581.0908212,0
+SPIB.US,D,20210517,000000,36.0948,36.1446,36.065,36.0948,690467.35438072,0
+SPIB.US,D,20210518,000000,36.0749,36.0849,36.055,36.065,2075338.428133,0
+SPIB.US,D,20210519,000000,36.0749,36.0948,36.0002,36.0252,2481453.1439519,0
+SPIB.US,D,20210520,000000,36.065,36.1406,36.0252,36.1147,5622887.4096965,0
+SPIB.US,D,20210521,000000,36.0948,36.1505,36.0948,36.1247,1948951.7750582,0
+SPIB.US,D,20210524,000000,36.1147,36.1645,36.1048,36.1545,1021075.79799,0
+SPIB.US,D,20210525,000000,36.1943,36.2242,36.1645,36.2143,2162015.8188555,0
+SPIB.US,D,20210526,000000,36.1745,36.2351,36.1545,36.2043,1799171.9820023,0
+SPIB.US,D,20210527,000000,36.2043,36.2043,36.1545,36.1745,2385485.4094137,0
+SPIB.US,D,20210528,000000,36.1446,36.2242,36.1446,36.1844,1641779.6729856,0
+SPIB.US,D,20210601,000000,36.1346,36.1545,36.1048,36.1346,1173731.0062074,0
+SPIB.US,D,20210602,000000,36.1844,36.1844,36.1545,36.1844,1966943.7159094,0
+SPIB.US,D,20210603,000000,36.0948,36.1147,36.0849,36.1048,803911.6251657,0
+SPIB.US,D,20210604,000000,36.1346,36.2043,36.1346,36.1745,865436.66837813,0
+SPIB.US,D,20210607,000000,36.1943,36.1943,36.1446,36.1943,597552.86466309,0
+SPIB.US,D,20210608,000000,36.264,36.264,36.2193,36.2341,4181885.4590502,0
+SPIB.US,D,20210609,000000,36.274,36.3128,36.264,36.2939,4411234.4799113,0
+SPIB.US,D,20210610,000000,36.2242,36.3616,36.2242,36.3327,5309887.1163753,0
+SPIB.US,D,20210611,000000,36.3725,36.3794,36.3227,36.3426,3401649.2910075,0
+SPIB.US,D,20210614,000000,36.2839,36.3158,36.274,36.274,901129.19075254,0
+SPIB.US,D,20210615,000000,36.3028,36.3218,36.274,36.3028,7149944.8496028,0
+SPIB.US,D,20210616,000000,36.3128,36.3426,36.1346,36.1745,3289344.335664,0
+SPIB.US,D,20210617,000000,36.2242,36.2441,36.1943,36.2043,3266618.3080755,0
+SPIB.US,D,20210618,000000,36.1745,36.264,36.1495,36.2441,3683268.1753222,0
+SPIB.US,D,20210621,000000,36.1745,36.2521,36.1745,36.2341,7851439.6522069,0
+SPIB.US,D,20210622,000000,36.2043,36.2839,36.2043,36.2541,2837650.9740634,0
+SPIB.US,D,20210623,000000,36.2441,36.264,36.2093,36.2143,2436186.9559325,0
+SPIB.US,D,20210624,000000,36.2242,36.264,36.2143,36.2341,5124885.9993067,0
+SPIB.US,D,20210625,000000,36.2341,36.264,36.1844,36.2143,3173935.901133,0
+SPIB.US,D,20210628,000000,36.2242,36.274,36.2242,36.2541,2377929.1559437,0
+SPIB.US,D,20210629,000000,36.1943,36.2919,36.1943,36.274,2470057.9801629,0
+SPIB.US,D,20210630,000000,36.264,36.3277,36.264,36.3128,5591268.8944782,0
+SPIB.US,D,20210701,000000,36.3327,36.3367,36.264,36.274,3726494.8480452,0
+SPIB.US,D,20210702,000000,36.3227,36.3526,36.2839,36.3426,2307519.6626002,0
+SPIB.US,D,20210706,000000,36.3824,36.4422,36.3596,36.4124,2705136.7329133,0
+SPIB.US,D,20210707,000000,36.471,36.471,36.4124,36.4611,3675789.2827771,0
+SPIB.US,D,20210708,000000,36.4422,36.5009,36.4322,36.471,4837700.1424515,0
+SPIB.US,D,20210709,000000,36.4222,36.4302,36.3824,36.4222,3153435.2559984,0
+SPIB.US,D,20210712,000000,36.4124,36.4372,36.3824,36.3924,1820100.623943,0
+SPIB.US,D,20210713,000000,36.4322,36.4322,36.3227,36.3327,4487659.0363481,0
+SPIB.US,D,20210714,000000,36.3626,36.4322,36.3626,36.4322,4231440.6573162,0
+SPIB.US,D,20210715,000000,36.4611,36.4611,36.3924,36.4222,2721864.7770931,0
+SPIB.US,D,20210716,000000,36.4222,36.4522,36.3924,36.4322,2196306.8023932,0
+SPIB.US,D,20210719,000000,36.4611,36.5596,36.4611,36.5407,4302278.1474657,0
+SPIB.US,D,20210720,000000,36.5696,36.6193,36.5009,36.5497,6615552.6591386,0
+SPIB.US,D,20210721,000000,36.4611,36.5109,36.4611,36.4611,3623855.9895818,0
+SPIB.US,D,20210722,000000,36.5009,36.5407,36.48,36.5208,3179222.5659062,0
+SPIB.US,D,20210723,000000,36.4522,36.5208,36.4522,36.5109,2337404.0874728,0
+SPIB.US,D,20210726,000000,36.5497,36.5497,36.5009,36.5208,3464537.6949378,0
+SPIB.US,D,20210727,000000,36.5596,36.5596,36.5308,36.5497,3285694.3065646,0
+SPIB.US,D,20210728,000000,36.471,36.5895,36.471,36.5795,5102457.3591703,0
+SPIB.US,D,20210729,000000,36.5596,36.5696,36.5258,36.5596,1635294.4162179,0
+SPIB.US,D,20210730,000000,36.6293,36.6293,36.5696,36.5795,3001012.130556,0
+SPIB.US,D,20210802,000000,36.5596,36.6293,36.5596,36.5696,2323726.2740516,0
+SPIB.US,D,20210803,000000,36.5696,36.6293,36.5696,36.6094,1697430.3093319,0
+SPIB.US,D,20210804,000000,36.6293,36.6591,36.5208,36.5895,2297679.7548105,0
+SPIB.US,D,20210805,000000,36.5308,36.5477,36.5009,36.5208,2114792.4999013,0
+SPIB.US,D,20210806,000000,36.4422,36.4512,36.4024,36.4024,1839055.0552641,0
+SPIB.US,D,20210809,000000,36.4422,36.4422,36.3327,36.3426,1989729.0200508,0
+SPIB.US,D,20210810,000000,36.3426,36.3824,36.2949,36.3128,2257699.2268769,0
+SPIB.US,D,20210811,000000,36.3327,36.3824,36.2839,36.3426,2258968.146985,0
+SPIB.US,D,20210812,000000,36.3128,36.3526,36.3128,36.3426,2451613.9300095,0
+SPIB.US,D,20210813,000000,36.3725,36.4422,36.3626,36.4222,3139251.0801587,0
+SPIB.US,D,20210816,000000,36.4024,36.5109,36.4024,36.4522,2643185.7022695,0
+SPIB.US,D,20210817,000000,36.4024,36.4611,36.4024,36.4322,2560449.6999745,0
+SPIB.US,D,20210818,000000,36.4124,36.4422,36.3725,36.4024,2874306.991595,0
+SPIB.US,D,20210819,000000,36.4611,36.4611,36.3924,36.4222,4753279.2794904,0
+SPIB.US,D,20210820,000000,36.4322,36.4571,36.4024,36.4024,3729573.2100493,0
+SPIB.US,D,20210823,000000,36.4422,36.4522,36.4222,36.4322,2618461.3515655,0
+SPIB.US,D,20210824,000000,36.4222,36.4492,36.3924,36.4222,5297745.469894,0
+SPIB.US,D,20210825,000000,36.4024,36.4124,36.3626,36.3626,3616138.9861377,0
+SPIB.US,D,20210826,000000,36.3824,36.3824,36.3327,36.3626,5128624.4408919,0
+SPIB.US,D,20210827,000000,36.3626,36.4422,36.3237,36.4322,5452094.5809637,0
+SPIB.US,D,20210830,000000,36.4222,36.491,36.4222,36.481,3302083.7711115,0
+SPIB.US,D,20210831,000000,36.5009,36.5109,36.4611,36.481,4330448.5757395,0
+SPIB.US,D,20210901,000000,36.4222,36.491,36.4024,36.4422,4590239.6229459,0
+SPIB.US,D,20210902,000000,36.4222,36.4611,36.4222,36.4522,4190661.4029487,0
+SPIB.US,D,20210903,000000,36.4322,36.4422,36.3924,36.4322,1115818.8186629,0
+SPIB.US,D,20210907,000000,36.3824,36.3824,36.3426,36.3526,2930088.2372954,0
+SPIB.US,D,20210908,000000,36.3824,36.4124,36.3526,36.3924,3284795.111397,0
+SPIB.US,D,20210909,000000,36.4222,36.481,36.4024,36.471,1661694.585402,0
+SPIB.US,D,20210910,000000,36.4322,36.4571,36.4054,36.4222,5000179.1834613,0
+SPIB.US,D,20210913,000000,36.471,36.481,36.4222,36.4422,5525389.5363423,0
+SPIB.US,D,20210914,000000,36.491,36.5109,36.4522,36.481,1490556.1442249,0
+SPIB.US,D,20210915,000000,36.4611,36.481,36.4522,36.471,4780931.2890977,0
+SPIB.US,D,20210916,000000,36.3824,36.4422,36.3824,36.4322,5267866.068458,0
+SPIB.US,D,20210917,000000,36.3626,36.4024,36.3626,36.4024,3482664.2638924,0
+SPIB.US,D,20210920,000000,36.3725,36.4422,36.3725,36.4322,810060.31167506,0
+SPIB.US,D,20210921,000000,36.471,36.471,36.4322,36.4322,2917697.4283542,0
+SPIB.US,D,20210922,000000,36.4611,36.478,36.4024,36.4422,6064797.1259984,0
+SPIB.US,D,20210923,000000,36.3924,36.4024,36.3426,36.3526,9381707.0681587,0
+SPIB.US,D,20210924,000000,36.3426,36.3426,36.2799,36.3227,4009768.4524057,0
+SPIB.US,D,20210927,000000,36.3028,36.3128,36.2839,36.2939,2706178.593683,0
+SPIB.US,D,20210928,000000,36.2242,36.2441,36.1844,36.1844,5407093.6304014,0
+SPIB.US,D,20210929,000000,36.264,36.264,36.1853,36.2043,4485833.5194548,0
+SPIB.US,D,20210930,000000,36.2043,36.2242,36.1844,36.1844,6658837.6037273,0
+SPIB.US,D,20211001,000000,36.264,36.3327,36.2341,36.3128,6457417.886179,0
+SPIB.US,D,20211004,000000,36.2839,36.3028,36.264,36.274,2043684.7488578,0
+SPIB.US,D,20211005,000000,36.274,36.274,36.2242,36.2341,1096945.7670161,0
+SPIB.US,D,20211006,000000,36.2242,36.2341,36.1943,36.2242,1398131.9419282,0
+SPIB.US,D,20211007,000000,36.1745,36.1993,36.1446,36.1446,4567305.6250784,0
+SPIB.US,D,20211008,000000,36.1645,36.1645,36.0759,36.0849,1424554.2142337,0
+SPIB.US,D,20211011,000000,36.0152,36.0749,36.0152,36.0252,632816.38554411,0
+SPIB.US,D,20211012,000000,36.0948,36.1048,36.053,36.0948,665495.85059148,0
+SPIB.US,D,20211013,000000,36.1048,36.1545,36.0849,36.1346,4106671.5508558,0
+SPIB.US,D,20211014,000000,36.1545,36.2043,36.1545,36.2043,4606742.617162,0
+SPIB.US,D,20211015,000000,36.1545,36.1943,36.1048,36.1147,1957515.7299284,0
+SPIB.US,D,20211018,000000,36.045,36.0749,36.0052,36.055,3931472.1634579,0
+SPIB.US,D,20211019,000000,36.0351,36.045,36.0052,36.0152,2173345.6779675,0
+SPIB.US,D,20211020,000000,36.0252,36.0351,35.9754,35.9952,2793842.5873715,0
+SPIB.US,D,20211021,000000,35.9356,35.9704,35.9067,35.9067,3101557.2206067,0
+SPIB.US,D,20211022,000000,35.9455,35.9654,35.8918,35.9455,3021070.7132617,0
+SPIB.US,D,20211025,000000,35.9455,36.0152,35.9455,35.9854,3886950.448756,0
+SPIB.US,D,20211026,000000,35.9952,36.0252,35.9654,36.0152,3108980.8553482,0
+SPIB.US,D,20211027,000000,36.045,36.1048,36.0052,36.0849,5317649.3307497,0
+SPIB.US,D,20211028,000000,36.0152,36.0749,36.0152,36.055,3576191.6128863,0
+SPIB.US,D,20211029,000000,35.9854,36.055,35.9654,36.0152,6818698.429534,0
+SPIB.US,D,20211101,000000,35.8868,35.9903,35.8868,35.9554,4290314.3306432,0
+SPIB.US,D,20211102,000000,36.0152,36.055,35.9952,36.055,5374291.5934989,0
+SPIB.US,D,20211103,000000,36.055,36.055,35.9505,36.045,3445355.1995909,0
+SPIB.US,D,20211104,000000,36.055,36.1446,36.055,36.1048,5298178.4901368,0
+SPIB.US,D,20211105,000000,36.2043,36.2341,36.1147,36.2043,4219298.0061475,0
+SPIB.US,D,20211108,000000,36.1745,36.1795,36.1247,36.1247,3598086.7640461,0
+SPIB.US,D,20211109,000000,36.1545,36.2143,36.1545,36.1844,2509555.2534868,0
+SPIB.US,D,20211110,000000,36.055,36.1097,35.9854,36.0052,1582920.0652811,0
+SPIB.US,D,20211111,000000,35.9854,35.9952,35.8967,35.8967,772933.09578179,0
+SPIB.US,D,20211112,000000,35.9854,35.9854,35.9256,35.9356,3122973.1359063,0
+SPIB.US,D,20211115,000000,35.9156,35.9356,35.847,35.8569,4629336.026022,0
+SPIB.US,D,20211116,000000,35.8171,35.8868,35.8071,35.8271,5211640.7509542,0
+SPIB.US,D,20211117,000000,35.8271,35.8967,35.8071,35.8967,4283154.9286718,0
+SPIB.US,D,20211118,000000,35.8868,35.9256,35.8669,35.9067,2051209.8570204,0
+SPIB.US,D,20211119,000000,35.9156,35.9952,35.9067,35.9067,3120461.417561,0
+SPIB.US,D,20211122,000000,35.8569,35.8669,35.7275,35.7275,4694318.1983649,0
+SPIB.US,D,20211123,000000,35.7375,35.7475,35.6877,35.6877,5924838.1516728,0
+SPIB.US,D,20211124,000000,35.6877,35.7176,35.6479,35.6977,2557097.0583272,0
+SPIB.US,D,20211126,000000,35.7972,35.847,35.7574,35.8071,7471293.0900165,0
+SPIB.US,D,20211129,000000,35.7275,35.8868,35.7275,35.8569,2619820.693534,0
+SPIB.US,D,20211130,000000,35.9455,36.0252,35.847,35.9156,5229549.3027564,0
+SPIB.US,D,20211201,000000,35.7873,35.8549,35.7873,35.837,14604428.515765,0
+SPIB.US,D,20211202,000000,35.837,35.842,35.7813,35.8171,2601123.4621714,0
+SPIB.US,D,20211203,000000,35.8271,35.9804,35.8021,35.9356,3512219.1513181,0
+SPIB.US,D,20211206,000000,35.9156,35.9455,35.8569,35.8768,1730335.8290304,0
+SPIB.US,D,20211207,000000,35.837,35.8967,35.837,35.8569,3871995.677728,0
+SPIB.US,D,20211208,000000,35.8171,35.8768,35.7773,35.8071,2872803.9793371,0
+SPIB.US,D,20211209,000000,35.8171,35.8609,35.8021,35.8171,1935187.5585257,0
+SPIB.US,D,20211210,000000,35.837,35.8868,35.8271,35.847,4299561.4729034,0
+SPIB.US,D,20211213,000000,35.8768,35.9406,35.8768,35.8967,2256115.839632,0
+SPIB.US,D,20211214,000000,35.8768,35.8768,35.8271,35.847,1743044.1191703,0
+SPIB.US,D,20211215,000000,35.7972,35.8868,35.7773,35.8868,2116507.5011875,0
+SPIB.US,D,20211216,000000,35.9067,35.9604,35.9067,35.9356,3622299.728895,0
+SPIB.US,D,20211217,000000,36.0152,36.0152,35.9356,35.9455,4306454.6327304,0
+SPIB.US,D,20211220,000000,35.8271,35.9654,35.8271,35.9256,1869399.6269376,0
+SPIB.US,D,20211221,000000,36.045,36.045,35.8151,35.9256,1362205.327404,0
+SPIB.US,D,20211222,000000,35.8967,35.9356,35.8878,35.9256,724282.11612017,0
+SPIB.US,D,20211223,000000,35.9455,35.9455,35.8768,35.9256,921831.77804206,0
+SPIB.US,D,20211227,000000,35.9256,35.9854,35.8768,35.9854,1151735.3863138,0
+SPIB.US,D,20211228,000000,35.9654,35.9854,35.9356,35.9554,951597.64980884,0
+SPIB.US,D,20211229,000000,35.8967,35.9156,35.8579,35.8967,2939249.9811317,0
+SPIB.US,D,20211230,000000,35.9156,35.9406,35.7375,35.7375,2162849.7093461,0
+SPIB.US,D,20211231,000000,35.9256,35.9654,35.9067,35.9156,1253300.2340127,0
+SPIB.US,D,20220103,000000,35.8271,35.8271,35.7475,35.7773,3199819.6610253,0
+SPIB.US,D,20220104,000000,35.7375,35.8071,35.7275,35.8071,5252231.124102,0
+SPIB.US,D,20220105,000000,35.7972,35.7972,35.6678,35.6778,2853479.8230756,0
+SPIB.US,D,20220106,000000,35.638,35.638,35.5982,35.618,3412950.0141869,0
+SPIB.US,D,20220107,000000,35.5682,35.6081,35.5284,35.5682,1959686.859266,0
+SPIB.US,D,20220110,000000,35.5086,35.5384,35.4488,35.5284,5422723.5513207,0
+SPIB.US,D,20220111,000000,35.4886,35.5772,35.4886,35.5584,5130406.7562297,0
+SPIB.US,D,20220112,000000,35.5682,35.6081,35.5633,35.5782,2621644.2010527,0
+SPIB.US,D,20220113,000000,35.5682,35.6081,35.5484,35.5982,2730148.4241961,0
+SPIB.US,D,20220114,000000,35.5384,35.5982,35.4787,35.4886,2575834.4771833,0
+SPIB.US,D,20220118,000000,35.3693,35.4389,35.3005,35.3105,4911139.7728068,0
+SPIB.US,D,20220119,000000,35.3403,35.3891,35.3205,35.3304,4958713.7276419,0
+SPIB.US,D,20220120,000000,35.3693,35.3693,35.3105,35.3105,4072711.1094523,0
+SPIB.US,D,20220121,000000,35.4091,35.4389,35.3653,35.4091,2559420.9001402,0
+SPIB.US,D,20220124,000000,35.3403,35.4687,35.3403,35.419,2372218.5131137,0
+SPIB.US,D,20220125,000000,35.3891,35.4289,35.3603,35.3693,2836338.8523997,0
+SPIB.US,D,20220126,000000,35.3791,35.413,35.211,35.2309,3095061.9169657,0
+SPIB.US,D,20220127,000000,35.2309,35.2757,35.201,35.2209,3221741.9387432,0
+SPIB.US,D,20220128,000000,35.1512,35.2657,35.1512,35.2408,2710711.7429526,0
+SPIB.US,D,20220131,000000,35.1612,35.2906,35.1612,35.2607,4178449.4283538,0
+SPIB.US,D,20220201,000000,35.2707,35.2707,35.1712,35.2408,4392724.1203936,0
+SPIB.US,D,20220202,000000,35.2408,35.3005,35.2408,35.2408,3813555.0246436,0
+SPIB.US,D,20220203,000000,35.191,35.191,35.1264,35.1512,4523546.4680661,0
+SPIB.US,D,20220204,000000,35.0417,35.0417,34.9323,34.9721,5271191.5835473,0
+SPIB.US,D,20220207,000000,34.9721,35.0219,34.9521,35.0119,5497262.309624,0
+SPIB.US,D,20220208,000000,34.9821,35.0019,34.9323,34.9423,7609511.9458724,0
+SPIB.US,D,20220209,000000,34.9721,35.0368,34.9621,34.9721,5487118.9862582,0
+SPIB.US,D,20220210,000000,34.8825,34.8975,34.6944,34.7044,8148513.6418439,0
+SPIB.US,D,20220211,000000,34.7939,34.8825,34.7044,34.8526,6748818.4064177,0
+SPIB.US,D,20220214,000000,34.7044,34.779,34.7044,34.7242,5999419.1068442,0
+SPIB.US,D,20220215,000000,34.6744,34.7541,34.6744,34.6744,4112692.6420732,0
+SPIB.US,D,20220216,000000,34.6744,34.7242,34.6356,34.7142,4339285.8055658,0
+SPIB.US,D,20220217,000000,34.7342,34.774,34.6994,34.7342,7514854.3236232,0
+SPIB.US,D,20220218,000000,34.764,34.7929,34.7242,34.7541,3024297.7689919,0
+SPIB.US,D,20220222,000000,34.6944,34.7142,34.6556,34.6844,2484746.5090463,0
+SPIB.US,D,20220223,000000,34.5949,34.6645,34.5849,34.5949,3458136.8319066,0
+SPIB.US,D,20220224,000000,34.6048,34.6695,34.565,34.6346,4674394.2437624,0
+SPIB.US,D,20220225,000000,34.6346,34.6645,34.6147,34.6546,3804360.126125,0
+SPIB.US,D,20220228,000000,34.7939,34.8626,34.764,34.8427,9720079.7355169,0
+SPIB.US,D,20220301,000000,34.8825,35.0119,34.8526,34.9123,5137751.0206714,0
+SPIB.US,D,20220302,000000,34.774,34.8038,34.6346,34.6446,4629687.6665903,0
+SPIB.US,D,20220303,000000,34.6844,34.7192,34.6546,34.6944,5442544.0231273,0
+SPIB.US,D,20220304,000000,34.774,34.8138,34.6844,34.7044,3416906.4729244,0
+SPIB.US,D,20220307,000000,34.5749,34.6496,34.4853,34.4853,5523714.7225496,0
+SPIB.US,D,20220308,000000,34.356,34.4157,34.2962,34.346,10730741.949247,0
+SPIB.US,D,20220309,000000,34.3659,34.3659,34.3172,34.346,4906686.9985242,0
+SPIB.US,D,20220310,000000,34.2176,34.2574,34.139,34.1778,5571254.5180153,0
+SPIB.US,D,20220311,000000,34.1877,34.1927,34.1231,34.1281,2590710.882599,0
+SPIB.US,D,20220314,000000,33.9887,33.9887,33.8642,33.8792,6081575.4045451,0
+SPIB.US,D,20220315,000000,33.9389,33.9887,33.9001,33.9588,4251718.2618617,0
+SPIB.US,D,20220316,000000,33.9986,34.0345,33.7996,33.9887,4664608.5890891,0
+SPIB.US,D,20220317,000000,33.9887,34.1529,33.9887,34.1181,6284632.7624547,0
+SPIB.US,D,20220318,000000,34.0883,34.1579,34.0883,34.1479,8223311.6094805,0
+SPIB.US,D,20220321,000000,34.0385,34.0683,33.8792,33.8991,7908490.8227026,0
+SPIB.US,D,20220322,000000,33.7797,33.8792,33.7797,33.8692,5762678.6012366,0
+SPIB.US,D,20220323,000000,33.8494,33.924,33.8344,33.8892,2613158.6117948,0
+SPIB.US,D,20220324,000000,33.8095,33.8882,33.7448,33.8692,4688160.4696695,0
+SPIB.US,D,20220325,000000,33.7797,33.7946,33.6413,33.6911,4991858.3629269,0
+SPIB.US,D,20220328,000000,33.6811,33.7697,33.6761,33.7299,6065652.1149231,0
+SPIB.US,D,20220329,000000,33.7697,34.0484,33.7498,33.8892,7763847.9960067,0
+SPIB.US,D,20220330,000000,33.8494,33.9389,33.8334,33.929,5664440.2733141,0
+SPIB.US,D,20220331,000000,33.929,34.0136,33.914,33.929,7840452.3914771,0
+SPIB.US,D,20220401,000000,33.7498,33.8742,33.7299,33.8294,6854283.4503632,0
+SPIB.US,D,20220404,000000,33.8294,33.9489,33.8195,33.8592,7504588.4284022,0
+SPIB.US,D,20220405,000000,33.8394,33.8394,33.6115,33.6214,5980356.1692906,0
+SPIB.US,D,20220406,000000,33.4622,33.6413,33.4522,33.5418,8086620.8830658,0
+SPIB.US,D,20220407,000000,33.5617,33.6015,33.497,33.502,3741698.7815331,0
+SPIB.US,D,20220408,000000,33.4323,33.4472,33.3527,33.3825,9876314.6447202,0
+SPIB.US,D,20220411,000000,33.283,33.3278,33.2333,33.2731,4861459.9933109,0
+SPIB.US,D,20220412,000000,33.3825,33.4672,33.3228,33.3825,2495053.5964483,0
+SPIB.US,D,20220413,000000,33.4224,33.492,33.3925,33.4522,3684241.7173528,0
+SPIB.US,D,20220414,000000,33.3925,33.4522,33.2631,33.2631,2412528.5784942,0
+SPIB.US,D,20220418,000000,33.2631,33.2631,33.1546,33.1835,4850303.9451083,0
+SPIB.US,D,20220419,000000,33.0949,33.1247,32.9954,33.0053,3975059.5189354,0
+SPIB.US,D,20220420,000000,33.1247,33.1735,33.08,33.1148,4719595.1271049,0
+SPIB.US,D,20220421,000000,33.065,33.0949,32.8759,32.9257,7127463.9657248,0
+SPIB.US,D,20220422,000000,32.9058,32.9555,32.7913,32.9257,6131063.2887595,0
+SPIB.US,D,20220425,000000,33.0053,33.1735,33.0053,33.1048,6837023.9265815,0
+SPIB.US,D,20220426,000000,33.1835,33.2431,33.1058,33.1446,4260551.4729385,0
+SPIB.US,D,20220427,000000,33.1645,33.1835,32.9794,33.0053,9927093.552164,0
+SPIB.US,D,20220428,000000,32.9954,33.0152,32.9207,33.0053,8405772.8769583,0
+SPIB.US,D,20220429,000000,32.9356,32.9356,32.8271,32.8958,5895903.1563346,0
+SPIB.US,D,20220502,000000,32.7963,32.8161,32.7365,32.7664,5582185.5162541,0
+SPIB.US,D,20220503,000000,32.9058,32.9207,32.7963,32.8261,7768317.8499741,0
+SPIB.US,D,20220504,000000,32.8461,33.0702,32.7365,33.0053,9302186.0653457,0
+SPIB.US,D,20220505,000000,32.9058,32.9356,32.7003,32.8261,6306503.8011185,0
+SPIB.US,D,20220506,000000,32.7565,32.816,32.6768,32.7067,4530436.613831,0
+SPIB.US,D,20220509,000000,32.647,32.8361,32.647,32.8063,5780382.1968218,0
+SPIB.US,D,20220510,000000,32.8461,32.9356,32.8261,32.8361,3824791.4478332,0
+SPIB.US,D,20220511,000000,32.7565,32.9355,32.7565,32.8759,7215175.1797183,0
+SPIB.US,D,20220512,000000,32.8161,33.002,32.8161,32.9257,3232584.5244964,0
+SPIB.US,D,20220513,000000,32.856,32.9257,32.8161,32.8461,1527661.2569966,0
+SPIB.US,D,20220516,000000,32.8809,32.9754,32.8759,32.9058,4524250.7538902,0
+SPIB.US,D,20220517,000000,32.8261,32.8261,32.7615,32.7763,6814671.6426827,0
+SPIB.US,D,20220518,000000,32.7465,32.8129,32.7462,32.7863,1775956.6716802,0
+SPIB.US,D,20220519,000000,32.8958,32.9655,32.856,32.8759,5147738.6174998,0
+SPIB.US,D,20220520,000000,32.8759,32.9456,32.8759,32.9356,2063883.9877909,0
+SPIB.US,D,20220523,000000,32.9456,32.9456,32.8462,32.8859,2764233.4468295,0
+SPIB.US,D,20220524,000000,32.9555,33.1048,32.9456,33.0849,7388656.551768,0
+SPIB.US,D,20220525,000000,33.1944,33.2293,33.1148,33.1944,6424996.6257775,0
+SPIB.US,D,20220526,000000,33.2641,33.3188,33.2143,33.2541,3368143.9729682,0
+SPIB.US,D,20220527,000000,33.2641,33.3786,33.2641,33.2939,2824381.0637013,0
+SPIB.US,D,20220531,000000,33.2043,33.2328,33.1347,33.1845,5962345.1393799,0
+SPIB.US,D,20220601,000000,33.1645,33.1745,32.9556,32.9954,4183870.7212303,0
+SPIB.US,D,20220602,000000,33.065,33.065,32.9506,33.0252,3675395.4453406,0
+SPIB.US,D,20220603,000000,32.9754,32.9804,32.9058,32.9655,1257448.5880318,0
+SPIB.US,D,20220606,000000,32.9257,32.9754,32.856,32.8659,3141779.8781888,0
+SPIB.US,D,20220607,000000,32.9257,32.9655,32.9008,32.9356,2245597.7678892,0
+SPIB.US,D,20220608,000000,32.9456,32.9456,32.8461,32.856,2945023.919264,0
+SPIB.US,D,20220609,000000,32.8461,32.856,32.7067,32.7166,6393341.9418151,0
+SPIB.US,D,20220610,000000,32.5972,32.5972,32.4191,32.4778,5108125.805132,0
+SPIB.US,D,20220613,000000,32.1493,32.199,31.9116,32.0498,5096515.6382526,0
+SPIB.US,D,20220614,000000,32.1095,32.1642,31.8607,31.8806,3125001.599642,0
+SPIB.US,D,20220615,000000,32.0995,32.2837,31.9651,32.2389,6235180.0422972,0
+SPIB.US,D,20220616,000000,31.9701,32.2588,31.9701,32.2488,6463884.0538872,0
+SPIB.US,D,20220617,000000,32.219,32.2986,32.1444,32.2588,2070578.2195248,0
+SPIB.US,D,20220621,000000,32.1792,32.2786,32.1493,32.1592,3567723.1033132,0
+SPIB.US,D,20220622,000000,32.3783,32.3783,32.2488,32.2588,2939373.5576744,0
+SPIB.US,D,20220623,000000,32.3483,32.554,32.3483,32.3981,3489707.1221327,0
+SPIB.US,D,20220624,000000,32.3783,32.5076,32.3783,32.4081,3753374.2530896,0
+SPIB.US,D,20220627,000000,32.3483,32.3881,32.2787,32.2887,3374223.3360513,0
+SPIB.US,D,20220628,000000,32.2887,32.2986,32.224,32.2688,5207777.7281391,0
+SPIB.US,D,20220629,000000,32.3285,32.3842,32.2688,32.3483,4054255.0030508,0
+SPIB.US,D,20220630,000000,32.4081,32.5176,32.4081,32.4778,4621840.0537922,0
+SPIB.US,D,20220701,000000,32.5674,32.7316,32.5674,32.6669,4151355.0202191,0
+SPIB.US,D,20220705,000000,32.7067,32.7266,32.647,32.6868,6011638.1142505,0
+SPIB.US,D,20220706,000000,32.7365,32.7565,32.5226,32.5275,5845994.3081257,0
+SPIB.US,D,20220707,000000,32.5872,32.6072,32.4778,32.5275,4675456.1982789,0
+SPIB.US,D,20220708,000000,32.4579,32.5026,32.428,32.4579,6496119.4471311,0
+SPIB.US,D,20220711,000000,32.5972,32.5972,32.4778,32.4977,2908126.7767712,0
+SPIB.US,D,20220712,000000,32.5474,32.627,32.5275,32.5375,2664962.3003235,0
+SPIB.US,D,20220713,000000,32.4081,32.6072,32.3683,32.5872,3549609.595294,0
+SPIB.US,D,20220714,000000,32.4081,32.5424,32.3683,32.5076,6114574.3601661,0
+SPIB.US,D,20220715,000000,32.5375,32.642,32.5276,32.627,4901887.6071099,0
+SPIB.US,D,20220718,000000,32.5674,32.6122,32.5076,32.5375,3357820.8105689,0
+SPIB.US,D,20220719,000000,32.5474,32.5673,32.4877,32.5375,2794485.5872679,0
+SPIB.US,D,20220720,000000,32.647,32.647,32.4778,32.4778,3665068.2641919,0
+SPIB.US,D,20220721,000000,32.5674,32.7555,32.5674,32.7365,4318009.5418061,0
+SPIB.US,D,20220722,000000,32.9356,33.0202,32.8759,32.9257,5046778.5915784,0
+SPIB.US,D,20220725,000000,32.8759,32.8759,32.816,32.8361,4122650.0982814,0
+SPIB.US,D,20220726,000000,32.9257,32.9257,32.8261,32.8361,8014611.92748,0
+SPIB.US,D,20220727,000000,32.8859,33.0451,32.8659,32.9655,8496716.1701186,0
+SPIB.US,D,20220728,000000,33.1645,33.1944,33.0998,33.1845,8641041.5156156,0
+SPIB.US,D,20220729,000000,33.1745,33.2441,33.1385,33.2143,7117781.7938473,0
+SPIB.US,D,20220801,000000,33.1944,33.2592,33.1744,33.2143,4600678.3490869,0
+SPIB.US,D,20220802,000000,33.2442,33.2442,32.9398,32.955,6101698.7367584,0
+SPIB.US,D,20220803,000000,32.9849,33.0846,32.8752,33.0846,5610615.0927547,0
+SPIB.US,D,20220804,000000,33.1146,33.2043,33.0597,33.1944,8231011.8313214,0
+SPIB.US,D,20220805,000000,32.965,32.965,32.8453,32.9251,4333523.9140562,0
+SPIB.US,D,20220808,000000,33.0448,33.0497,32.96,32.9749,3204049.5792845,0
+SPIB.US,D,20220809,000000,32.9051,32.9201,32.8747,32.8951,2274029.4750907,0
+SPIB.US,D,20220810,000000,33.0049,33.1445,33.0049,33.0647,6056500.4336287,0
+SPIB.US,D,20220811,000000,33.2143,33.2151,32.945,32.955,2519348.7243741,0
+SPIB.US,D,20220812,000000,33.0747,33.1245,33.0147,33.1245,3096547.9588355,0
+SPIB.US,D,20220815,000000,33.1545,33.1894,33.1445,33.1445,4820449.8595754,0
+SPIB.US,D,20220816,000000,33.1545,33.1545,33.0198,33.0747,4310434.5009629,0
+SPIB.US,D,20220817,000000,32.945,32.9799,32.8652,32.9251,2728342.5018728,0
+SPIB.US,D,20220818,000000,32.9749,33.0248,32.945,32.9749,2281008.433169,0
+SPIB.US,D,20220819,000000,32.8951,32.8951,32.7455,32.8253,3514229.72699,0
+SPIB.US,D,20220822,000000,32.7056,32.7655,32.6607,32.6857,936054.6320882,0
+SPIB.US,D,20220823,000000,32.6558,32.7854,32.6358,32.6957,3558284.0865531,0
+SPIB.US,D,20220824,000000,32.6558,32.6657,32.6103,32.6458,2441611.6934135,0
+SPIB.US,D,20220825,000000,32.7056,32.8253,32.6558,32.8253,3055980.5718621,0
+SPIB.US,D,20220826,000000,32.8153,32.8153,32.6857,32.6857,2802065.2032621,0
+SPIB.US,D,20220829,000000,32.6458,32.6458,32.5361,32.576,2447778.5618432,0
+SPIB.US,D,20220830,000000,32.576,32.6208,32.4812,32.566,1121637.1683736,0
+SPIB.US,D,20220831,000000,32.5361,32.556,32.3964,32.3964,1222666.1335498,0
+SPIB.US,D,20220901,000000,32.2468,32.2568,32.1122,32.2468,3962705.7341008,0
+SPIB.US,D,20220902,000000,32.3166,32.4313,32.3067,32.3067,1248596.8578332,0
+SPIB.US,D,20220906,000000,32.1969,32.2269,32.1171,32.1171,3131617.1981145,0
+SPIB.US,D,20220907,000000,32.2169,32.3116,32.167,32.2967,4451237.8124804,0
+SPIB.US,D,20220908,000000,32.3166,32.3465,32.2568,32.2668,2197556.6972743,0
+SPIB.US,D,20220909,000000,32.3565,32.3815,32.2568,32.2568,4882958.7057563,0
+SPIB.US,D,20220912,000000,32.3366,32.3764,32.2368,32.2568,2677065.5573369,0
+SPIB.US,D,20220913,000000,32.0573,32.0966,32.0373,32.0573,2812698.5647588,0
+SPIB.US,D,20220914,000000,32.0673,32.1371,32.0373,32.0972,1526514.9897362,0
+SPIB.US,D,20220915,000000,32.0274,32.0723,31.9925,32.0174,5022928.8734493,0
+SPIB.US,D,20220916,000000,31.9476,32.0473,31.9376,32.0174,3371290.9204708,0
+SPIB.US,D,20220919,000000,31.8877,32.0074,31.8877,31.9875,2449524.0532977,0
+SPIB.US,D,20220920,000000,31.8578,31.9038,31.8279,31.8578,1944205.781109,0
+SPIB.US,D,20220921,000000,31.8877,31.9376,31.7182,31.8578,3269750.63959,0
+SPIB.US,D,20220922,000000,31.7381,31.7381,31.5935,31.6184,5074952.7399458,0
+SPIB.US,D,20220923,000000,31.5686,31.5885,31.4788,31.5486,2570654.7437245,0
+SPIB.US,D,20220926,000000,31.4289,31.4888,31.2045,31.2195,4616219.3387682,0
+SPIB.US,D,20220927,000000,31.2693,31.2993,31.0299,31.0299,5000435.9953446,0
+SPIB.US,D,20220928,000000,31.3092,31.4688,31.2142,31.4588,8737092.0641679,0
+SPIB.US,D,20220929,000000,31.3392,31.3392,31.1736,31.2693,7923446.4117682,0
+SPIB.US,D,20220930,000000,31.409,31.4189,31.2244,31.2394,15134535.804484,0
+SPIB.US,D,20221003,000000,31.3092,31.6134,31.3092,31.4588,7245350.5526658,0
+SPIB.US,D,20221004,000000,31.6184,31.6384,31.5187,31.5586,3671458.3035839,0
+SPIB.US,D,20221005,000000,31.379,31.4439,31.3192,31.409,12095314.356776,0
+SPIB.US,D,20221006,000000,31.399,31.4189,31.3092,31.3192,4771969.110138,0
+SPIB.US,D,20221007,000000,31.2693,31.2693,31.1696,31.1796,1822334.1842004,0
+SPIB.US,D,20221010,000000,31.1796,31.3092,30.995,31.3092,1555436.4096018,0
+SPIB.US,D,20221011,000000,31.1696,31.1894,31.0025,31.0499,3147248.419979,0
+SPIB.US,D,20221012,000000,31,31.0698,30.9601,31.0299,2014946.8101345,0
+SPIB.US,D,20221013,000000,30.7706,31.0649,30.651,31.01,3993820.7985973,0
+SPIB.US,D,20221014,000000,31.1496,31.1496,30.8205,30.8404,4709196.5854662,0
+SPIB.US,D,20221017,000000,31.0299,31.0798,30.9212,30.9402,2891302.8272576,0
+SPIB.US,D,20221018,000000,31.0499,31.0698,30.9053,31.02,6175280.0743941,0
+SPIB.US,D,20221019,000000,30.9103,30.9103,30.7607,30.7806,4556136.7357348,0
+SPIB.US,D,20221020,000000,30.7606,30.8404,30.6509,30.6609,7245303.4314146,0
+SPIB.US,D,20221021,000000,30.621,30.8205,30.606,30.7906,8135258.4411212,0
+SPIB.US,D,20221024,000000,30.8005,30.8978,30.7257,30.8105,5241973.5135733,0
+SPIB.US,D,20221025,000000,30.9502,31.0798,30.9502,30.9901,8522391.6023736,0
+SPIB.US,D,20221026,000000,31.02,31.1372,31.0178,31.0599,4100687.7860246,0
+SPIB.US,D,20221027,000000,31.1097,31.2145,31.0698,31.1696,5053573.7280134,0
+SPIB.US,D,20221028,000000,31.0898,31.1895,31.0898,31.1496,4177231.7470077,0
+SPIB.US,D,20221031,000000,31.0898,31.1048,30.9701,31.01,38069342.067491,0
+SPIB.US,D,20221101,000000,31.24,31.24,31.04,31.12,10336112,0
+SPIB.US,D,20221102,000000,31.16,31.325,31.005,31.04,7679696,0
+SPIB.US,D,20221103,000000,30.9,31.02,30.835,30.98,5300903,0
+SPIB.US,D,20221104,000000,31.05,31.115,30.97,31.07,3190566,0
+SPIB.US,D,20221107,000000,31.06,31.08,30.98,31.04,5388378,0
+SPIB.US,D,20221108,000000,31.07,31.14,31.0525,31.11,5369057,0
+SPIB.US,D,20221109,000000,31.1,31.17,31.0504,31.12,4450554,0
+SPIB.US,D,20221110,000000,31.48,31.69,31.48,31.67,8950632,0
+SPIB.US,D,20221111,000000,31.69,31.7399,31.64,31.72,2439523,0
+SPIB.US,D,20221114,000000,31.67,31.69,31.62,31.62,5453867,0
+SPIB.US,D,20221115,000000,31.8,31.83,31.72,31.82,9660361,0
+SPIB.US,D,20221116,000000,31.9,31.94,31.855,31.93,9845333,0
+SPIB.US,D,20221117,000000,31.83,31.83,31.74,31.82,6977635,0
+SPIB.US,D,20221118,000000,31.82,31.86,31.77,31.8,4438769,0
+SPIB.US,D,20221121,000000,31.85,31.92,31.74,31.75,5340201,0
+SPIB.US,D,20221122,000000,31.81,31.87,31.8,31.87,3570791,0
+SPIB.US,D,20221123,000000,31.9,31.975,31.89,31.97,3117611,0
+SPIB.US,D,20221125,000000,32,32.01,31.9608,32,1927865,0
+SPIB.US,D,20221128,000000,32,32.025,31.91,31.93,3818743,0
+SPIB.US,D,20221129,000000,31.89,31.908,31.84,31.86,5177210,0
+SPIB.US,D,20221130,000000,31.82,32.11,31.805,32.11,6989104,0
+SPIB.US,D,20221201,000000,32.11,32.22,32.075,32.21,7142342,0
+SPIB.US,D,20221202,000000,32.09,32.27,32.035,32.27,6897912,0
+SPIB.US,D,20221205,000000,32.15,32.18,32.05,32.1,3901647,0
+SPIB.US,D,20221206,000000,32.16,32.17,32.1,32.13,4692001,0
+SPIB.US,D,20221207,000000,32.25,32.325,32.2,32.31,4197212,0
+SPIB.US,D,20221208,000000,32.25,32.29,32.21,32.23,11097636,0
+SPIB.US,D,20221209,000000,32.22,32.22,32.135,32.16,8843053,0
+SPIB.US,D,20221212,000000,32.21,32.245,32.11,32.12,6362579,0
+SPIB.US,D,20221213,000000,32.43,32.485,32.28,32.29,4755474,0
+SPIB.US,D,20221214,000000,32.34,32.37,32.195,32.34,10091115,0
+SPIB.US,D,20221215,000000,32.35,32.37,32.29,32.36,6150407,0
+SPIB.US,D,20221216,000000,32.24,32.3675,32.23,32.35,5232029,0
+SPIB.US,D,20221219,000000,32.21,32.21,32.08,32.11,2701707,0
+SPIB.US,D,20221220,000000,32,32,31.93,31.97,2797014,0
+SPIB.US,D,20221221,000000,32.07,32.09,32.03,32.06,12168333,0
+SPIB.US,D,20221222,000000,32.05,32.1,32.025,32.09,5670308,0
+SPIB.US,D,20221223,000000,32.02,32.06,31.9701,32.05,3759598,0
+SPIB.US,D,20221227,000000,31.96,31.97,31.85,31.85,5338568,0
+SPIB.US,D,20221228,000000,31.84,31.92,31.81,31.82,4580329,0
+SPIB.US,D,20221229,000000,31.88,31.92,31.85,31.92,3245902,0
+SPIB.US,D,20221230,000000,31.82,31.88,31.79,31.83,2981637,0
+SPIB.US,D,20230103,000000,32.04,32.04,31.885,31.92,2366546,0
+SPIB.US,D,20230104,000000,32.12,32.12,31.98,32.03,6274644,0
+SPIB.US,D,20230105,000000,31.93,32,31.88,31.98,4925262,0
+SPIB.US,D,20230106,000000,32.06,32.29,32,32.27,7977566,0
+SPIB.US,D,20230109,000000,32.3,32.3799,32.275,32.32,13769728,0
+SPIB.US,D,20230110,000000,32.28,32.3,32.23,32.29,7987011,0
+SPIB.US,D,20230111,000000,32.35,32.39,32.32,32.39,9648694,0
+SPIB.US,D,20230112,000000,32.5,32.59,32.415,32.59,7339860,0
+SPIB.US,D,20230113,000000,32.55,32.58,32.48,32.5,6137769,0
+SPIB.US,D,20230117,000000,32.5,32.5475,32.48,32.5,7195265,0
+SPIB.US,D,20230118,000000,32.75,32.79,32.6643,32.72,13314159,0
+SPIB.US,D,20230119,000000,32.71,32.72,32.65,32.68,8774560,0
+SPIB.US,D,20230120,000000,32.63,32.63,32.55,32.63,15260411,0
+SPIB.US,D,20230123,000000,32.57,32.62,32.56,32.58,10534953,0
+SPIB.US,D,20230124,000000,32.62,32.67,32.54,32.65,12776644,0
+SPIB.US,D,20230125,000000,32.68,32.69,32.62,32.67,5646585,0
+SPIB.US,D,20230126,000000,32.68,32.7,32.62,32.67,8962753,0
+SPIB.US,D,20230127,000000,32.62,32.64,32.6,32.62,5518531,0
+SPIB.US,D,20230130,000000,32.58,32.61,32.54,32.54,5712766,0
+SPIB.US,D,20230131,000000,32.66,32.71,32.59,32.71,27261227,0
+SPIB.US,D,20230201,000000,32.67,32.8,32.54,32.77,11411412,0
+SPIB.US,D,20230202,000000,32.91,32.91,32.81,32.83,10125974,0
+SPIB.US,D,20230203,000000,32.68,32.68,32.585,32.61,7353551,0
+SPIB.US,D,20230206,000000,32.49,32.51,32.415,32.42,4378506,0
+SPIB.US,D,20230207,000000,32.45,32.54,32.39,32.41,6222848,0
+SPIB.US,D,20230208,000000,32.44,32.48,32.38,32.45,6991535,0
+SPIB.US,D,20230209,000000,32.52,32.52,32.31,32.32,8388338,0
+SPIB.US,D,20230210,000000,32.31,32.335,32.23,32.23,3627352,0
+SPIB.US,D,20230213,000000,32.26,32.2675,32.22,32.25,5502784,0
+SPIB.US,D,20230214,000000,32.25,32.25,32.11,32.19,4435464,0
+SPIB.US,D,20230215,000000,32.17,32.18,32.11,32.13,6244280,0
+SPIB.US,D,20230216,000000,32.11,32.13,32.0432,32.06,5394083,0
+SPIB.US,D,20230217,000000,32.06,32.11,32.015,32.11,2621583,0
+SPIB.US,D,20230221,000000,31.99,32.0025,31.89,31.91,3579859,0
+SPIB.US,D,20230222,000000,31.98,32.02,31.91,31.91,5796165,0
+SPIB.US,D,20230223,000000,31.95,32.02,31.9315,32.01,2578843,0
+SPIB.US,D,20230224,000000,31.88,31.9,31.845,31.89,2805906,0
+SPIB.US,D,20230227,000000,31.97,31.97,31.9001,31.95,1468280,0
+SPIB.US,D,20230228,000000,31.91,31.949,31.855,31.94,4220158,0
+SPIB.US,D,20230301,000000,31.79,31.8,31.69,31.71,2769641,0
+SPIB.US,D,20230302,000000,31.65,31.72,31.623,31.7,6717913,0
+SPIB.US,D,20230303,000000,31.82,31.86,31.755,31.86,3730725,0
+SPIB.US,D,20230306,000000,31.9,31.93,31.81,31.82,2337829,0
+SPIB.US,D,20230307,000000,31.87,31.87,31.71,31.72,5059145,0
+SPIB.US,D,20230308,000000,31.8,31.81,31.66,31.67,3883414,0
+SPIB.US,D,20230309,000000,31.74,31.79,31.72,31.74,7877106,0
+SPIB.US,D,20230310,000000,31.95,32.047,31.9,31.97,8343740,0
+SPIB.US,D,20230313,000000,32.11,32.31,32,32.04,9673121,0
+SPIB.US,D,20230314,000000,32,32.08,31.9,31.99,8707517,0
+SPIB.US,D,20230315,000000,32.15,32.22,32.005,32.16,6912800,0
+SPIB.US,D,20230316,000000,32.18,32.23,31.97,32.03,11091707,0
+SPIB.US,D,20230317,000000,32.15,32.28,32.11,32.21,9575248,0
+SPIB.US,D,20230320,000000,32.21,32.27,32.1109,32.16,5926650,0
+SPIB.US,D,20230321,000000,32.19,32.29,32.145,32.2,14004796,0
+SPIB.US,D,20230322,000000,32.21,32.55,32.13,32.4,11201609,0
+SPIB.US,D,20230323,000000,32.45,32.5275,32.395,32.49,7748356,0
+SPIB.US,D,20230324,000000,32.53,32.6,32.49,32.55,11400287,0
+SPIB.US,D,20230327,000000,32.44,32.44,32.31,32.31,5049998,0
+SPIB.US,D,20230328,000000,32.31,32.31,32.2107,32.25,6386790,0
+SPIB.US,D,20230329,000000,32.23,32.3,32.2149,32.3,9353017,0
+SPIB.US,D,20230330,000000,32.32,32.35,32.28,32.33,3522829,0
+SPIB.US,D,20230331,000000,32.37,32.49,32.355,32.49,7342676,0
+SPIB.US,D,20230403,000000,32.39,32.57,32.365,32.56,6911203,0
+SPIB.US,D,20230404,000000,32.47,32.6399,32.47,32.61,5607695,0
+SPIB.US,D,20230405,000000,32.75,32.75,32.64,32.65,4684222,0
+SPIB.US,D,20230406,000000,32.67,32.675,32.615,32.62,5009367,0
+SPIB.US,D,20230410,000000,32.48,32.51,32.4201,32.51,5756966,0
+SPIB.US,D,20230411,000000,32.5,32.54,32.44,32.49,6119453,0
+SPIB.US,D,20230412,000000,32.56,32.63,32.485,32.52,4813013,0
+SPIB.US,D,20230413,000000,32.6,32.626,32.54,32.57,8118069,0
+SPIB.US,D,20230414,000000,32.52,32.52,32.45,32.5,7882329,0
+SPIB.US,D,20230417,000000,32.44,32.4438,32.36,32.39,6522847,0
+SPIB.US,D,20230418,000000,32.4,32.455,32.3938,32.42,6566932,0
+SPIB.US,D,20230419,000000,32.37,32.3795,32.3204,32.33,6399867,0
+SPIB.US,D,20230420,000000,32.38,32.43,32.38,32.42,4199123,0
+SPIB.US,D,20230421,000000,32.49,32.51,32.385,32.42,5387714,0
+SPIB.US,D,20230424,000000,32.45,32.52,32.45,32.51,3503703,0
+SPIB.US,D,20230425,000000,32.62,32.68,32.595,32.66,9326304,0
+SPIB.US,D,20230426,000000,32.67,32.67,32.525,32.58,11030391,0
+SPIB.US,D,20230427,000000,32.49,32.54,32.46,32.46,12177351,0
+SPIB.US,D,20230428,000000,32.57,32.61,32.53,32.61,16304484,0
+SPIB.US,D,20230501,000000,32.53,32.53,32.27,32.29,3395449,0
+SPIB.US,D,20230502,000000,32.36,32.5,32.31,32.49,7459551,0
+SPIB.US,D,20230503,000000,32.53,32.6,32.48,32.56,3388592,0
+SPIB.US,D,20230504,000000,32.49,32.646,32.48,32.56,4365520,0
+SPIB.US,D,20230505,000000,32.53,32.53,32.42,32.45,5953200,0
+SPIB.US,D,20230508,000000,32.39,32.39,32.32,32.32,5924835,0
+SPIB.US,D,20230509,000000,32.34,32.36,32.31,32.31,4295853,0
+SPIB.US,D,20230510,000000,32.45,32.5,32.41,32.48,9081656,0
+SPIB.US,D,20230511,000000,32.59,32.61,32.52,32.52,3653039,0
+SPIB.US,D,20230512,000000,32.53,32.54,32.4,32.41,3038898,0
+SPIB.US,D,20230515,000000,32.35,32.389,32.34,32.38,5222726,0
+SPIB.US,D,20230516,000000,32.35,32.38,32.265,32.28,7419264,0
+SPIB.US,D,20230517,000000,32.33,32.33,32.23,32.25,5870937,0
+SPIB.US,D,20230518,000000,32.16,32.1899,32.12,32.15,3744607,0
+SPIB.US,D,20230519,000000,32.14,32.21,32.09,32.12,2445060,0
+SPIB.US,D,20230522,000000,32.3,32.3,32.115,32.13,4259901,0
+SPIB.US,D,20230523,000000,32.12,32.18,32.06,32.16,3856247,0
+SPIB.US,D,20230524,000000,32.15,32.185,32.07,32.08,5333281,0
+SPIB.US,D,20230525,000000,32.06,32.09,31.9601,31.97,4263296,0
+SPIB.US,D,20230526,000000,31.98,32.026,31.9358,32.01,1995389,0
+SPIB.US,D,20230530,000000,32.12,32.2,32.105,32.2,3553706,0
+SPIB.US,D,20230531,000000,32.2,32.27,32.165,32.23,4766490,0
+SPIB.US,D,20230601,000000,32.22,32.245,32.19,32.23,4536938,0
+SPIB.US,D,20230602,000000,32.23,32.23,32.12,32.12,4614594,0
+SPIB.US,D,20230605,000000,32.08,32.17,32.0522,32.11,3288820,0
+SPIB.US,D,20230606,000000,32.1,32.12,32.0501,32.11,2510219,0
+SPIB.US,D,20230607,000000,32.12,32.12,31.95,31.95,2402017,0
+SPIB.US,D,20230608,000000,32.02,32.1,32,32.09,3099444,0
+SPIB.US,D,20230609,000000,32.03,32.04,31.99,32.01,2494797,0
+SPIB.US,D,20230612,000000,32.05,32.06,31.97,32.05,5819641,0
+SPIB.US,D,20230613,000000,32.1,32.13,31.92,31.95,5072321,0
+SPIB.US,D,20230614,000000,32.04,32.0599,31.87,31.98,4509706,0
+SPIB.US,D,20230615,000000,32.04,32.14,32.04,32.14,4685381,0
+SPIB.US,D,20230616,000000,32.07,32.1599,31.9,32.08,4290759,0
+SPIB.US,D,20230620,000000,32.1,32.16,32.1,32.14,4192512,0
+SPIB.US,D,20230621,000000,32.07,32.16,32.05,32.13,3221789,0
+SPIB.US,D,20230622,000000,32.09,32.1199,32.02,32.05,4720731,0
+SPIB.US,D,20230623,000000,32.16,32.19,32.06,32.08,2759735,0
+SPIB.US,D,20230626,000000,32.15,32.16,32.11,32.14,2551377,0
+SPIB.US,D,20230627,000000,32.17,32.18,32.04,32.08,4928763,0
+SPIB.US,D,20230628,000000,32.12,32.19,32.075,32.17,5770842,0
+SPIB.US,D,20230629,000000,32.01,32.04,31.985,32.03,4837609,0
+SPIB.US,D,20230630,000000,32.08,32.13,32.04,32.11,7560878,0
+SPIB.US,D,20230703,000000,32.04,32.08,31.96,31.96,3223589,0
+SPIB.US,D,20230705,000000,31.97,31.98,31.84,31.87,4671790,0
+SPIB.US,D,20230706,000000,31.72,31.73,31.631,31.72,11546497,0
+SPIB.US,D,20230707,000000,31.74,31.8062,31.72,31.72,4051905,0
+SPIB.US,D,20230710,000000,31.74,31.86,31.74,31.84,4082297,0
+SPIB.US,D,20230711,000000,31.88,31.92,31.85,31.91,4391846,0
+SPIB.US,D,20230712,000000,32.03,32.12,32.03,32.09,5965586,0
+SPIB.US,D,20230713,000000,32.2,32.27,32.18,32.25,5508790,0
+SPIB.US,D,20230714,000000,32.23,32.23,32.11,32.11,3853987,0
+SPIB.US,D,20230717,000000,32.08,32.16,32.08,32.13,4054894,0
+SPIB.US,D,20230718,000000,32.22,32.2466,32.14,32.16,3625476,0
+SPIB.US,D,20230719,000000,32.16,32.26,32.16,32.23,3925572,0
+SPIB.US,D,20230720,000000,32.14,32.165,32.07,32.13,3095064,0
+SPIB.US,D,20230721,000000,32.19,32.19,32.135,32.15,2380745,0
+SPIB.US,D,20230724,000000,32.19,32.2184,32.12,32.12,3451373,0
+SPIB.US,D,20230725,000000,32.09,32.12,32.07,32.11,3519027,0
+SPIB.US,D,20230726,000000,32.15,32.22,32.12,32.21,5327124,0
+SPIB.US,D,20230727,000000,32.22,32.22,32.01,32.02,4517930,0
+SPIB.US,D,20230728,000000,32.12,32.1499,32.08,32.14,4069984,0
+SPIB.US,D,20230731,000000,32.09,32.52,32.09,32.19,3988410,0
+SPIB.US,D,20230801,000000,32,32.04,31.9401,31.95,4101772,0
+SPIB.US,D,20230802,000000,31.87,31.9199,31.84,31.91,5043824,0
+SPIB.US,D,20230803,000000,31.82,31.84,31.775,31.82,5565725,0
+SPIB.US,D,20230804,000000,31.84,32.02,31.84,32,2498961,0
+SPIB.US,D,20230807,000000,32.1,32.1,31.9698,31.99,5871089,0
+SPIB.US,D,20230808,000000,32.04,32.07,32.02,32.05,2354902,0
+SPIB.US,D,20230809,000000,32.06,32.09,32.03,32.03,3677560,0
+SPIB.US,D,20230810,000000,32.07,32.11,31.92,31.92,3129743,0
+SPIB.US,D,20230811,000000,31.87,31.915,31.83,31.83,4239277,0
+SPIB.US,D,20230814,000000,31.82,31.86,31.765,31.81,5342626,0
+SPIB.US,D,20230815,000000,31.82,31.8388,31.75,31.76,4494410,0
+SPIB.US,D,20230816,000000,31.74,31.79,31.6633,31.68,4529271,0
+SPIB.US,D,20230817,000000,31.72,31.72,31.61,31.66,6552904,0
+SPIB.US,D,20230818,000000,31.69,31.7553,31.665,31.73,3131757,0
+SPIB.US,D,20230821,000000,31.68,31.7,31.62,31.63,3581715,0
+SPIB.US,D,20230822,000000,31.65,31.67,31.6,31.63,4513325,0
+SPIB.US,D,20230823,000000,31.75,31.86,31.75,31.85,9046085,0
+SPIB.US,D,20230824,000000,31.81,31.835,31.77,31.78,5069758,0
+SPIB.US,D,20230825,000000,31.78,31.835,31.7023,31.76,2611332,0
+SPIB.US,D,20230828,000000,31.83,31.85,31.79,31.85,8671068,0
+SPIB.US,D,20230829,000000,31.84,32,31.815,31.98,3818262,0
+SPIB.US,D,20230830,000000,32.03,32.03,31.97,31.98,5460044,0
+SPIB.US,D,20230831,000000,32.02,32.05,31.9911,32.02,5247240,0
+SPIB.US,D,20230901,000000,31.98,31.98,31.815,31.83,3362188,0
+SPIB.US,D,20230905,000000,31.81,31.82,31.72,31.73,2784471,0
+SPIB.US,D,20230906,000000,31.73,31.735,31.64,31.67,2498395,0
+SPIB.US,D,20230907,000000,31.69,31.75,31.67,31.75,4905787,0
+SPIB.US,D,20230908,000000,31.8,31.86,31.74,31.74,3242016,0
+SPIB.US,D,20230911,000000,31.72,31.75,31.71,31.73,5463661,0
+SPIB.US,D,20230912,000000,31.72,31.73,31.7,31.71,2614888,0
+SPIB.US,D,20230913,000000,31.72,31.78,31.701,31.75,4749361,0
+SPIB.US,D,20230914,000000,31.8,31.81,31.73,31.73,3114641,0
+SPIB.US,D,20230915,000000,31.73,31.75,31.68,31.7,3129791,0
+SPIB.US,D,20230918,000000,31.71,31.735,31.68,31.73,5327881,0
+SPIB.US,D,20230919,000000,31.72,31.72,31.65,31.65,3880503,0
+SPIB.US,D,20230920,000000,31.72,31.7567,31.63,31.64,1639143,0
+SPIB.US,D,20230921,000000,31.56,31.57,31.52,31.53,4545916,0
+SPIB.US,D,20230922,000000,31.6,31.64,31.5599,31.63,4043767,0
+SPIB.US,D,20230925,000000,31.54,31.595,31.53,31.53,3261292,0
+SPIB.US,D,20230926,000000,31.57,31.57,31.471,31.49,4622780,0
+SPIB.US,D,20230927,000000,31.54,31.55,31.34,31.4,10288639,0
+SPIB.US,D,20230928,000000,31.37,31.46,31.3262,31.45,7031331,0
+SPIB.US,D,20230929,000000,31.53,31.57,31.44,31.45,6828849,0
+SPIB.US,D,20231002,000000,31.31,31.31,31.18,31.2,9194842,0
+SPIB.US,D,20231003,000000,31.18,31.195,31.02,31.04,8888683,0
+SPIB.US,D,20231004,000000,31.12,31.18,31.0425,31.16,11856557,0
+SPIB.US,D,20231005,000000,31.22,31.25,31.16,31.19,4503749,0
+SPIB.US,D,20231006,000000,31.06,31.1565,31.025,31.13,5685180,0
+SPIB.US,D,20231009,000000,31.25,31.38,31.23,31.38,1426991,0
+SPIB.US,D,20231010,000000,31.32,31.4,31.265,31.36,5968377,0
+SPIB.US,D,20231011,000000,31.4,31.4199,31.34,31.41,2541148,0
+SPIB.US,D,20231012,000000,31.36,31.41,31.2525,31.27,5780268,0
+SPIB.US,D,20231013,000000,31.39,31.39,31.21,31.34,3836379,0
+SPIB.US,D,20231016,000000,31.27,31.3,31.24,31.24,6110872,0
+SPIB.US,D,20231017,000000,31.1,31.13,31.04,31.07,4678110,0
+SPIB.US,D,20231018,000000,31.06,31.1,30.955,30.97,5097331,0
+SPIB.US,D,20231019,000000,30.97,31.01,30.89,30.91,11279925,0
+SPIB.US,D,20231020,000000,30.98,31.01,30.95,31,4176794,0
+SPIB.US,D,20231023,000000,30.9,31.13,30.9,31.12,3242424,0
+SPIB.US,D,20231024,000000,31.14,31.16,31.08,31.15,5569765,0
+SPIB.US,D,20231025,000000,31.1,31.115,31.01,31.05,6756214,0
+SPIB.US,D,20231026,000000,31.08,31.1699,31.06,31.16,4279599,0
+SPIB.US,D,20231027,000000,31.19,31.19,31.11,31.16,5516202,0
+SPIB.US,D,20231030,000000,31.11,31.14,31.08,31.11,3057238,0
+SPIB.US,D,20231031,000000,31.15,31.17,31.09,31.11,2577290,0
+SPIB.US,D,20231101,000000,31.07,31.23,31.02,31.21,6627690,0
+SPIB.US,D,20231102,000000,31.34,31.37,31.3101,31.34,7771149,0
+SPIB.US,D,20231103,000000,31.57,31.6,31.47,31.49,3517718,0
+SPIB.US,D,20231106,000000,31.46,31.46,31.3633,31.37,4797604,0
+SPIB.US,D,20231107,000000,31.45,31.5091,31.405,31.48,4830541,0
+SPIB.US,D,20231108,000000,31.5,31.5399,31.46,31.52,2853948,0
+SPIB.US,D,20231109,000000,31.52,31.52,31.365,31.37,4615039,0
+SPIB.US,D,20231110,000000,31.46,31.6521,31.4,31.44,3796724,0
+SPIB.US,D,20231113,000000,31.38,31.49,31.34,31.46,5581984,0
+SPIB.US,D,20231114,000000,31.73,31.77,31.68,31.74,7825516,0
+SPIB.US,D,20231115,000000,31.65,31.7,31.62,31.66,4566821,0
+SPIB.US,D,20231116,000000,31.75,31.8,31.74,31.8,6017885,0
+SPIB.US,D,20231117,000000,31.85,31.85,31.7838,31.82,3598554,0
+SPIB.US,D,20231120,000000,31.82,31.87,31.7918,31.85,3077782,0
+SPIB.US,D,20231121,000000,31.88,31.91,31.8625,31.91,5866743,0
+SPIB.US,D,20231122,000000,31.96,31.96,31.885,31.94,3531483,0
+SPIB.US,D,20231124,000000,31.91,31.91,31.88,31.88,2524954,0
+SPIB.US,D,20231127,000000,31.93,32,31.91,32,6809993,0
+SPIB.US,D,20231128,000000,31.97,32.12,31.97,32.12,6738172,0
+SPIB.US,D,20231129,000000,32.19,32.26,32.1857,32.23,9389768,0
+SPIB.US,D,20231130,000000,32.2,32.27,32.13,32.17,6030533,0
+SPIB.US,D,20231201,000000,32.05,32.26,32.04,32.25,5182926,0
+SPIB.US,D,20231204,000000,32.2,32.21,32.13,32.18,3892335,0
+SPIB.US,D,20231205,000000,32.19,32.29,32.19,32.27,6149432,0
+SPIB.US,D,20231206,000000,32.24,32.33,32.24,32.29,3661025,0
+SPIB.US,D,20231207,000000,32.31,32.3989,32.27,32.31,3231342,0
+SPIB.US,D,20231208,000000,32.22,32.2599,32.18,32.2,4009786,0
+SPIB.US,D,20231211,000000,32.12,32.2,32.11,32.2,10414030,0
+SPIB.US,D,20231212,000000,32.22,32.29,32.17,32.28,5299333,0
+SPIB.US,D,20231213,000000,32.36,32.645,32.32,32.62,5030596,0
+SPIB.US,D,20231214,000000,32.78,32.82,32.729,32.78,6161703,0
+SPIB.US,D,20231215,000000,32.76,32.775,32.71,32.73,3712280,0
+SPIB.US,D,20231218,000000,32.59,32.6,32.57,32.58,3553829,0
+SPIB.US,D,20231219,000000,32.6,32.64,32.58,32.61,2872001,0
+SPIB.US,D,20231220,000000,32.68,32.695,32.615,32.68,3742389,0
+SPIB.US,D,20231221,000000,32.71,32.78,32.67,32.71,6429719,0
+SPIB.US,D,20231222,000000,32.79,32.79,32.69,32.73,2532006,0
+SPIB.US,D,20231226,000000,32.79,32.79,32.71,32.74,7891037,0
+SPIB.US,D,20231227,000000,32.78,32.89,32.78,32.89,8092634,0
+SPIB.US,D,20231228,000000,32.9,32.9,32.815,32.86,8040551,0
+SPIB.US,D,20231229,000000,32.83,32.87,32.805,32.83,6681763,0
+SPIB.US,D,20240102,000000,32.77,32.77,32.69,32.72,4356971,0
+SPIB.US,D,20240103,000000,32.67,32.7075,32.57,32.7,3297460,0
+SPIB.US,D,20240104,000000,32.62,32.6366,32.58,32.61,2479881,0
+SPIB.US,D,20240105,000000,32.58,32.7,32.55,32.56,5479866,0
+SPIB.US,D,20240108,000000,32.6,32.6961,32.57,32.65,6296926,0
+SPIB.US,D,20240109,000000,32.66,32.71,32.63,32.67,3647254,0
+SPIB.US,D,20240110,000000,32.75,32.755,32.66,32.67,2551735,0
+SPIB.US,D,20240111,000000,32.71,32.82,32.68,32.81,11105500,0
+SPIB.US,D,20240112,000000,32.9,32.94,32.835,32.89,3037219,0
+SPIB.US,D,20240116,000000,32.74,32.84,32.7,32.74,4129769,0
+SPIB.US,D,20240117,000000,32.66,32.67,32.6,32.65,3169038,0
+SPIB.US,D,20240118,000000,32.69,32.69,32.63,32.65,4648672,0
+SPIB.US,D,20240119,000000,32.65,32.65,32.58,32.65,2829042,0
+SPIB.US,D,20240122,000000,32.74,32.74,32.68,32.69,11743834,0
+SPIB.US,D,20240123,000000,32.68,32.68,32.63,32.67,2288485,0
+SPIB.US,D,20240124,000000,32.77,32.77,32.62,32.63,4687638,0
+SPIB.US,D,20240125,000000,32.74,32.75,32.68,32.75,4981057,0
+SPIB.US,D,20240126,000000,32.76,32.76,32.7,32.7,3057775,0
+SPIB.US,D,20240129,000000,32.78,32.805,32.75,32.78,3385009,0
+SPIB.US,D,20240130,000000,32.84,32.84,32.725,32.8,1974999,0
+SPIB.US,D,20240131,000000,32.88,32.95,32.8315,32.91,9471257,0
+SPIB.US,D,20240201,000000,32.97,32.97,32.825,32.88,6389377,0
+SPIB.US,D,20240202,000000,32.68,32.74,32.665,32.73,3752878,0
+SPIB.US,D,20240205,000000,32.65,32.65,32.55,32.57,4455355,0
+SPIB.US,D,20240206,000000,32.62,32.71,32.595,32.66,3164424,0
+SPIB.US,D,20240207,000000,32.66,32.7196,32.625,32.64,3779931,0
+SPIB.US,D,20240208,000000,32.63,32.63,32.56,32.58,5498003,0
+SPIB.US,D,20240209,000000,32.56,32.57,32.53,32.56,2397247,0
+SPIB.US,D,20240212,000000,32.62,32.62,32.545,32.61,4768032,0
+SPIB.US,D,20240213,000000,32.5,32.5,32.3715,32.38,2539272,0
+SPIB.US,D,20240214,000000,32.43,32.5,32.42,32.49,3941968,0
+SPIB.US,D,20240215,000000,32.59,32.59,32.51,32.54,4965745,0
+SPIB.US,D,20240216,000000,32.47,32.49,32.44,32.48,3331794,0
+SPIB.US,D,20240220,000000,32.54,32.56,32.51,32.55,5609612,0
+SPIB.US,D,20240221,000000,32.57,32.5798,32.47,32.5,5418245,0
+SPIB.US,D,20240222,000000,32.5,32.5362,32.47,32.49,5647793,0
+SPIB.US,D,20240223,000000,32.5,32.55,32.49,32.52,2929826,0
+SPIB.US,D,20240226,000000,32.52,32.52,32.44,32.47,3058956,0
+SPIB.US,D,20240227,000000,32.49,32.5,32.45,32.46,4375671,0
+SPIB.US,D,20240228,000000,32.49,32.49,32.45,32.48,2422646,0
+SPIB.US,D,20240229,000000,32.52,32.56,32.481,32.5,7752958,0
+SPIB.US,D,20240301,000000,32.44,32.52,32.32,32.51,3652948,0
+SPIB.US,D,20240304,000000,32.49,32.5,32.45,32.46,20619066,0
+SPIB.US,D,20240305,000000,32.56,32.59,32.52,32.55,3811415,0
+SPIB.US,D,20240306,000000,32.55,32.65,32.55,32.57,2892546,0
+SPIB.US,D,20240307,000000,32.64,32.66,32.6,32.66,3202837,0
+SPIB.US,D,20240308,000000,32.73,32.75,32.68,32.69,4620185,0
+SPIB.US,D,20240311,000000,32.69,32.73,32.66,32.67,5471639,0
+SPIB.US,D,20240312,000000,32.64,32.6577,32.6,32.62,2090541,0
+SPIB.US,D,20240313,000000,32.64,32.655,32.6,32.6,2843364,0
+SPIB.US,D,20240314,000000,32.56,32.56,32.48,32.48,2918084,0
+SPIB.US,D,20240315,000000,32.44,32.49,32.44,32.48,5353006,0
+SPIB.US,D,20240318,000000,32.51,32.51,32.46,32.46,1852321,0
+SPIB.US,D,20240319,000000,32.5,32.56,32.49,32.53,2613699,0
+SPIB.US,D,20240320,000000,32.57,32.62,32.51,32.6,4223249,0
+SPIB.US,D,20240321,000000,32.64,32.66,32.6,32.61,2959812,0
+SPIB.US,D,20240322,000000,32.71,32.71,32.67,32.68,2041892,0
+SPIB.US,D,20240325,000000,32.68,32.69,32.62,32.64,1607687,0
+SPIB.US,D,20240326,000000,32.65,32.65,32.59,32.62,1598391,0
+SPIB.US,D,20240327,000000,32.69,32.73,32.64,32.73,4039371,0
+SPIB.US,D,20240328,000000,32.7,32.73,32.67,32.69,1187310,0
+SPIB.US,D,20240401,000000,32.57,32.57,32.41,32.44,2960023,0
+SPIB.US,D,20240402,000000,32.39,32.44,32.355,32.44,5149954,0
+SPIB.US,D,20240403,000000,32.42,32.4799,32.36,32.46,4175631,0
+SPIB.US,D,20240404,000000,32.49,32.51,32.44,32.49,2023399,0
+SPIB.US,D,20240405,000000,32.48,32.48,32.41,32.41,3414482,0
+SPIB.US,D,20240408,000000,32.41,32.42,32.374,32.38,4501535,0
+SPIB.US,D,20240409,000000,32.46,32.4791,32.43,32.46,2608318,0
+SPIB.US,D,20240410,000000,32.32,32.32,32.16,32.18,5923338,0
+SPIB.US,D,20240411,000000,32.25,32.27,32.14,32.19,2537491,0
+SPIB.US,D,20240412,000000,32.26,32.27,32.22,32.23,1555123,0
+SPIB.US,D,20240415,000000,32.1,32.13,32.06,32.09,2410199,0
+SPIB.US,D,20240416,000000,32.06,32.06,31.975,32.02,4646244,0
+SPIB.US,D,20240417,000000,32.15,32.15,32.0713,32.11,1420629,0
+SPIB.US,D,20240418,000000,32.16,32.16,32.05,32.06,18125754,0
+SPIB.US,D,20240419,000000,32.08,32.12,32.08,32.08,1611930,0
+SPIB.US,D,20240422,000000,32.08,32.15,32.08,32.13,2791275,0
+SPIB.US,D,20240423,000000,32.13,32.245,32.11,32.2,2489880,0
+SPIB.US,D,20240424,000000,32.18,32.18,32.105,32.15,2060766,0
+SPIB.US,D,20240425,000000,32.04,32.11,32.01,32.1,5351394,0
+SPIB.US,D,20240426,000000,32.14,32.1799,32.14,32.16,4885773,0
+SPIB.US,D,20240429,000000,32.28,32.28,32.185,32.22,20369853,0
+SPIB.US,D,20240430,000000,32.16,32.1863,32.12,32.13,4354746,0
+SPIB.US,D,20240501,000000,32.08,32.1788,32.015,32.09,8324193,0
+SPIB.US,D,20240502,000000,32.13,32.2398,32.11,32.22,6005149,0
+SPIB.US,D,20240503,000000,32.34,32.43,32.3,32.37,5650942,0
+SPIB.US,D,20240506,000000,32.37,32.4087,32.37,32.39,2525354,0
+SPIB.US,D,20240507,000000,32.46,32.46,32.38,32.39,2825526,0
+SPIB.US,D,20240508,000000,32.39,32.39,32.35,32.35,1845343,0
+SPIB.US,D,20240509,000000,32.36,32.4,32.34,32.37,2832015,0
+SPIB.US,D,20240510,000000,32.37,32.37,32.32,32.33,2200380,0
+SPIB.US,D,20240513,000000,32.41,32.41,32.33,32.34,3666659,0
+SPIB.US,D,20240514,000000,32.38,32.41,32.37,32.38,3616734,0
+SPIB.US,D,20240515,000000,32.5,32.5699,32.48,32.55,3656021,0
+SPIB.US,D,20240516,000000,32.58,32.58,32.51,32.51,5131607,0
+SPIB.US,D,20240517,000000,32.5,32.52,32.48,32.49,4799656,0
+SPIB.US,D,20240520,000000,32.49,32.49,32.465,32.48,2936020,0
+SPIB.US,D,20240521,000000,32.52,32.55,32.49,32.5,2608986,0
+SPIB.US,D,20240522,000000,32.51,32.515,32.45,32.46,5412261,0
+SPIB.US,D,20240523,000000,32.54,32.54,32.36,32.39,5512350,0
+SPIB.US,D,20240524,000000,32.39,32.4366,32.385,32.42,1306204,0
+SPIB.US,D,20240528,000000,32.5,32.5,32.35,32.36,4337612,0
+SPIB.US,D,20240529,000000,32.35,32.36,32.26,32.29,3851617,0
+SPIB.US,D,20240530,000000,32.38,32.39,32.35,32.38,3137399,0
+SPIB.US,D,20240531,000000,32.45,32.49,32.43,32.48,2447639,0
+SPIB.US,D,20240603,000000,32.43,32.46,32.38,32.46,2172992,0
+SPIB.US,D,20240604,000000,32.51,32.56,32.49,32.53,2767923,0
+SPIB.US,D,20240605,000000,32.56,32.59,32.49,32.58,2018062,0
+SPIB.US,D,20240606,000000,32.61,32.61,32.565,32.58,1396718,0
+SPIB.US,D,20240607,000000,32.46,32.46,32.4108,32.42,3532729,0
+SPIB.US,D,20240610,000000,32.43,32.43,32.38,32.39,4122547,0
+SPIB.US,D,20240611,000000,32.44,32.48,32.4,32.47,4525071,0
+SPIB.US,D,20240612,000000,32.65,32.7,32.57,32.59,6797265,0
+SPIB.US,D,20240613,000000,32.68,32.71,32.6301,32.67,1371497,0
+SPIB.US,D,20240614,000000,32.65,32.69,32.65,32.68,1442570,0
+SPIB.US,D,20240617,000000,32.6,32.6388,32.58,32.61,6180368,0
+SPIB.US,D,20240618,000000,32.65,32.7101,32.65,32.68,1774645,0
+SPIB.US,D,20240620,000000,32.61,32.64,32.6,32.63,2648655,0
+SPIB.US,D,20240621,000000,32.65,32.68,32.61,32.64,3765497,0
+SPIB.US,D,20240624,000000,32.64,32.6852,32.64,32.66,4108744,0
+SPIB.US,D,20240625,000000,32.64,32.67,32.62,32.64,4283464,0
+SPIB.US,D,20240626,000000,32.56,32.5874,32.54,32.58,2932019,0
+SPIB.US,D,20240627,000000,32.61,32.64,32.61,32.61,1335753,0
+SPIB.US,D,20240628,000000,32.67,32.69,32.55,32.56,3599061,0
+SPIB.US,D,20240701,000000,32.4,32.4337,32.34,32.36,2402850,0
+SPIB.US,D,20240702,000000,32.45,32.46,32.415,32.46,3188515,0
+SPIB.US,D,20240703,000000,32.51,32.58,32.4701,32.58,2079399,0
+SPIB.US,D,20240705,000000,32.67,32.7,32.63,32.69,1514319,0
+SPIB.US,D,20240708,000000,32.73,32.75,32.67,32.68,4575159,0
+SPIB.US,D,20240709,000000,32.68,32.68,32.63,32.67,2345705,0
+SPIB.US,D,20240710,000000,32.68,32.705,32.66,32.7,1834399,0
+SPIB.US,D,20240711,000000,32.83,32.85,32.8,32.81,3054711,0
+SPIB.US,D,20240712,000000,32.84,32.89,32.82,32.89,4392412,0
+SPIB.US,D,20240715,000000,32.88,32.89,32.82,32.83,1056724,0
+SPIB.US,D,20240716,000000,32.87,32.91,32.83,32.91,4236706,0
+SPIB.US,D,20240717,000000,32.89,32.92,32.845,32.91,2050587,0
+SPIB.US,D,20240718,000000,32.88,32.92,32.84,32.84,3313570,0
+SPIB.US,D,20240719,000000,32.85,32.85,32.78,32.79,2341949,0
+SPIB.US,D,20240722,000000,32.83,32.84,32.77,32.81,3251084,0
+SPIB.US,D,20240723,000000,32.83,32.85,32.81,32.81,1959917,0
+SPIB.US,D,20240724,000000,32.87,32.88,32.76,32.76,4523146,0
+SPIB.US,D,20240725,000000,32.8,32.8499,32.79,32.82,4341153,0
+SPIB.US,D,20240726,000000,32.96,32.96,32.87,32.9,5254903,0
+SPIB.US,D,20240729,000000,32.96,32.96,32.91,32.95,2953068,0
+SPIB.US,D,20240730,000000,32.99,33,32.92,32.96,3802551,0
+SPIB.US,D,20240731,000000,33.03,33.09,32.96,33.08,5516793,0
+SPIB.US,D,20240801,000000,33.02,33.08,32.96,33.04,4850576,0
+SPIB.US,D,20240802,000000,33.16,33.28,33.12,33.26,6515028,0
+SPIB.US,D,20240805,000000,33.31,33.31,33.15,33.2,5460409,0
+SPIB.US,D,20240806,000000,33.32,33.39,33.105,33.11,6467105,0
+SPIB.US,D,20240807,000000,33.12,33.13,33.0138,33.04,2929241,0
+SPIB.US,D,20240808,000000,32.96,33.1099,32.96,33.05,4413161,0
+SPIB.US,D,20240809,000000,33.17,33.17,33.1,33.1,7630973,0
+SPIB.US,D,20240812,000000,33.13,33.17,33.08,33.15,2977514,0
+SPIB.US,D,20240813,000000,33.24,33.34,33.22,33.28,2605448,0
+SPIB.US,D,20240814,000000,33.3,33.35,33.28,33.31,2931660,0
+SPIB.US,D,20240815,000000,33.2,33.24,33.1865,33.21,4007423,0
+SPIB.US,D,20240816,000000,33.26,33.29,33.22,33.28,5317969,0
+SPIB.US,D,20240819,000000,33.28,33.34,33.25,33.31,3683962,0
+SPIB.US,D,20240820,000000,33.35,33.37,33.32,33.36,2003744,0
+SPIB.US,D,20240821,000000,33.4,33.47,33.365,33.44,3149649,0
+SPIB.US,D,20240822,000000,33.4,33.4,33.33,33.36,2857104,0
+SPIB.US,D,20240823,000000,33.41,33.5,33.39,33.49,5982771,0
+SPIB.US,D,20240826,000000,33.53,33.56,33.47,33.48,2277747,0
+SPIB.US,D,20240827,000000,33.42,33.49,33.415,33.48,2595890,0
+SPIB.US,D,20240828,000000,33.49,33.5,33.46,33.47,2912183,0
+SPIB.US,D,20240829,000000,33.44,33.47,33.42,33.45,3045621,0
+SPIB.US,D,20240830,000000,33.46,33.48,33.41,33.43,3901275,0
+SPIB.US,D,20240903,000000,33.4,33.41,33.32,33.37,6311248,0
+SPIB.US,D,20240904,000000,33.37,33.49,33.36,33.48,4687941,0
+SPIB.US,D,20240905,000000,33.54,33.55,33.455,33.55,3889929,0
+SPIB.US,D,20240906,000000,33.56,33.67,33.51,33.58,3943952,0
+SPIB.US,D,20240909,000000,33.58,33.62,33.55,33.61,2559392,0
+SPIB.US,D,20240910,000000,33.62,33.665,33.6,33.65,2666555,0
+SPIB.US,D,20240911,000000,33.61,33.69,33.59,33.65,6913204,0
+SPIB.US,D,20240912,000000,33.64,33.66,33.593,33.65,3407327,0
+SPIB.US,D,20240913,000000,33.72,33.75,33.695,33.7,2086067,0
+SPIB.US,D,20240916,000000,33.73,33.77,33.71,33.74,6114307,0
+SPIB.US,D,20240917,000000,33.77,33.77,33.72,33.76,5730669,0
+SPIB.US,D,20240918,000000,33.72,33.8291,33.68,33.7,4846343,0
+SPIB.US,D,20240919,000000,33.71,33.76,33.7,33.73,4044356,0
+SPIB.US,D,20240920,000000,33.72,33.78,33.68,33.77,4727301,0
+SPIB.US,D,20240923,000000,33.77,33.8599,33.6914,33.74,3419489,0
+SPIB.US,D,20240924,000000,33.72,33.8,33.69,33.78,3403985,0
+SPIB.US,D,20240925,000000,33.76,33.76,33.7,33.71,2256055,0
+SPIB.US,D,20240926,000000,33.73,33.73,33.65,33.67,5382547,0
+SPIB.US,D,20240927,000000,33.74,33.78,33.72,33.78,5865697,0
+SPIB.US,D,20240930,000000,33.77,33.77,33.68,33.71,5333601,0
+SPIB.US,D,20241001,000000,33.66,33.72,33.64,33.68,7122557,0
+SPIB.US,D,20241002,000000,33.6,33.67,33.585,33.66,4904502,0
+SPIB.US,D,20241003,000000,33.61,33.61,33.54,33.55,4708667,0
+SPIB.US,D,20241004,000000,33.46,33.69,33.3701,33.4,6564034,0
+SPIB.US,D,20241007,000000,33.34,33.3583,33.3001,33.31,2066735,0
+SPIB.US,D,20241008,000000,33.3,33.378,33.2847,33.35,8235242,0
+SPIB.US,D,20241009,000000,33.32,33.33,33.28,33.29,3405860,0
+SPIB.US,D,20241010,000000,33.34,33.34,33.26,33.32,3631399,0
+SPIB.US,D,20241011,000000,33.33,33.36,33.3,33.34,4645320,0
+SPIB.US,D,20241014,000000,33.31,33.34,33.27,33.34,1380095,0
+SPIB.US,D,20241015,000000,33.39,33.41,33.38,33.4,2677462,0
+SPIB.US,D,20241016,000000,33.45,33.46,33.42,33.45,4510109,0
+SPIB.US,D,20241017,000000,33.38,33.45,33.34,33.35,3801597,0
+SPIB.US,D,20241018,000000,33.4,33.4099,33.35,33.36,2922149,0
+SPIB.US,D,20241021,000000,33.3,33.31,33.21,33.22,8374596,0
+SPIB.US,D,20241022,000000,33.23,33.24,33.1701,33.2,7230524,0
+SPIB.US,D,20241023,000000,33.17,33.17,33.12,33.14,3691679,0
+SPIB.US,D,20241024,000000,33.26,33.26,33.16,33.18,2956630,0
+SPIB.US,D,20241025,000000,33.22,33.35,33.14,33.14,2523104,0
+SPIB.US,D,20241028,000000,33.17,33.3,33.09,33.12,6939324,0
+SPIB.US,D,20241029,000000,33.05,33.15,33.04,33.15,2762281,0
+SPIB.US,D,20241030,000000,33.18,33.28,33.08,33.1,2559163,0
+SPIB.US,D,20241031,000000,33.06,33.1,33,33.05,3825216,0
+SPIB.US,D,20241101,000000,33.04,33.1,32.85,32.87,3381097,0
+SPIB.US,D,20241104,000000,33,33.06,32.94,32.96,3337428,0
+SPIB.US,D,20241105,000000,32.97,33.02,32.9013,33.02,2534249,0
+SPIB.US,D,20241106,000000,32.91,32.9599,32.845,32.88,5080059,0
+SPIB.US,D,20241107,000000,32.99,33.1099,32.92,33.09,2550436,0
+SPIB.US,D,20241108,000000,33.12,33.15,33.07,33.1,4883993,0
+SPIB.US,D,20241111,000000,33.1,33.1,33.02,33.05,1391108,0
+SPIB.US,D,20241112,000000,33,33.01,32.9,32.92,5608327,0
+SPIB.US,D,20241113,000000,32.93,33.015,32.9,32.91,4840070,0
+SPIB.US,D,20241114,000000,32.95,32.97,32.845,32.87,5022687,0
+SPIB.US,D,20241115,000000,32.83,32.96,32.8,32.92,4709436,0
+SPIB.US,D,20241118,000000,32.9,32.98,32.9,32.95,3656659,0
+SPIB.US,D,20241119,000000,33.01,33.02,32.98,33,2879908,0
+SPIB.US,D,20241120,000000,33.07,33.07,32.9328,32.95,4479981,0
+SPIB.US,D,20241121,000000,33,33.0099,32.91,32.93,5602002,0
+SPIB.US,D,20241122,000000,32.965,32.97,32.922,32.95,4431438,0
+SPIB.US,D,20241125,000000,32.9289,33.14,32.9289,33.12,6458155,0
+SPIB.US,D,20241126,000000,33.1,33.12,33.0339,33.09,9831037,0
+SPIB.US,D,20241127,000000,33.135,33.18,33.11,33.16,9350150,0
+SPIB.US,D,20241129,000000,33.25,33.27,33.23,33.26,3127437,0
+SPIB.US,D,20241202,000000,33,33.1697,32.94,33.15,5198911,0
+SPIB.US,D,20241203,000000,33.24,33.24,33.11,33.11,11254475,0
+SPIB.US,D,20241204,000000,33.11,33.21,33.09,33.2,3420176,0
+SPIB.US,D,20241205,000000,33.2,33.2,33.1,33.18,9385874,0
+SPIB.US,D,20241206,000000,33.2999,33.32,33.16,33.26,7638809,0
+SPIB.US,D,20241209,000000,33.25,33.25,33.21,33.22,6931037,0
+SPIB.US,D,20241210,000000,33.26,33.26,33.17,33.2,11533347,0
+SPIB.US,D,20241211,000000,33.26,33.27,33.09,33.19,8230274,0
+SPIB.US,D,20241212,000000,33.16,33.17,33.1,33.11,5945052,0
+SPIB.US,D,20241213,000000,33.095,33.1,33.015,33.03,4267050,0
+SPIB.US,D,20241216,000000,33.06,33.08,33.03,33.05,6915484,0
+SPIB.US,D,20241217,000000,33.04,33.06,33.02,33.03,5141656,0
+SPIB.US,D,20241218,000000,33.05,33.07,32.81,32.82,6622960,0
+SPIB.US,D,20241219,000000,32.71,32.71,32.6235,32.65,8155947,0
+SPIB.US,D,20241220,000000,32.7,32.79,32.7,32.72,8044321,0
+SPIB.US,D,20241223,000000,32.72,32.75,32.66,32.68,5567915,0
+SPIB.US,D,20241224,000000,32.65,32.73,32.65,32.72,4185270,0
+SPIB.US,D,20241226,000000,32.7,32.76,32.65,32.76,3626175,0
+SPIB.US,D,20241227,000000,32.73,32.76,32.7,32.71,2510431,0
+SPIB.US,D,20241230,000000,32.78,32.8,32.76,32.79,3881715,0
+SPIB.US,D,20241231,000000,32.8206,32.835,32.68,32.76,3757119,0
+SPIB.US,D,20250102,000000,32.84,32.84,32.74,32.76,6473314,0
+SPIB.US,D,20250103,000000,32.81,32.81,32.73,32.73,3610982,0
+SPIB.US,D,20250106,000000,32.73,32.75,32.7007,32.71,3143443,0
+SPIB.US,D,20250107,000000,32.72,32.73,32.63,32.66,7224455,0
+SPIB.US,D,20250108,000000,32.64,32.7054,32.64,32.69,7227910,0
+SPIB.US,D,20250110,000000,32.6,32.62,32.52,32.54,6773667,0
+SPIB.US,D,20250113,000000,32.59,32.59,32.485,32.5,8983440,0
+SPIB.US,D,20250114,000000,32.53,32.55,32.5,32.53,4027991,0
+SPIB.US,D,20250115,000000,32.81,32.81,32.69,32.73,7759718,0
+SPIB.US,D,20250116,000000,32.77,32.82,32.69,32.78,5359319,0
+SPIB.US,D,20250117,000000,32.8199,32.82,32.77,32.77,5108074,0
+SPIB.US,D,20250121,000000,32.87,32.87,32.8201,32.86,4528162,0
+SPIB.US,D,20250122,000000,32.87,32.87,32.8,32.81,5257435,0
+SPIB.US,D,20250123,000000,32.77,32.81,32.7541,32.8,3503320,0
+SPIB.US,D,20250124,000000,32.81,32.88,32.8,32.85,6347624,0
+SPIB.US,D,20250127,000000,32.95,32.975,32.87,32.97,5523358,0
+SPIB.US,D,20250128,000000,32.92,32.98,32.92,32.97,3076427,0
+SPIB.US,D,20250129,000000,32.98,32.99,32.85,32.94,3747261,0
+SPIB.US,D,20250130,000000,32.9995,33.0099,32.9646,32.99,6410010,0
+SPIB.US,D,20250131,000000,32.9,33.02,32.9,32.95,7680720,0
+SPIB.US,D,20250203,000000,32.82,32.8752,32.79,32.82,6659323,0
+SPIB.US,D,20250204,000000,32.8,32.8952,32.8,32.88,5649106,0
+SPIB.US,D,20250205,000000,32.9756,33,32.9399,32.98,5906979,0
+SPIB.US,D,20250206,000000,32.95,32.97,32.92,32.94,4145849,0
+SPIB.US,D,20250207,000000,32.9,32.91,32.8401,32.86,4528557,0
+SPIB.US,D,20250210,000000,32.97,32.97,32.87,32.88,4600488,0
+SPIB.US,D,20250211,000000,32.83,32.8699,32.83,32.85,6376021,0
+SPIB.US,D,20250212,000000,32.74,32.77,32.72,32.77,4886483,0
+SPIB.US,D,20250213,000000,32.845,32.9,32.8401,32.88,3228059,0
+SPIB.US,D,20250214,000000,32.975,33.0199,32.96,32.98,5188413,0
+SPIB.US,D,20250218,000000,32.96,32.97,32.91,32.92,4934310,0
+SPIB.US,D,20250219,000000,32.9001,32.95,32.9,32.94,7030418,0
+SPIB.US,D,20250220,000000,32.96,32.99,32.96,32.97,3618214,0
+SPIB.US,D,20250221,000000,32.9901,33.09,32.99,33.05,3637363,0
+SPIB.US,D,20250224,000000,33.06,33.12,33.04,33.1,6195960,0
+SPIB.US,D,20250225,000000,33.13,33.22,33.13,33.21,10188263,0
+SPIB.US,D,20250226,000000,33.21,33.25,33.17,33.24,9676850,0
+SPIB.US,D,20250227,000000,33.2,33.23,33.18,33.21,10481847,0
+SPIB.US,D,20250228,000000,33.26,33.3,33.22,33.3,13792736,0
+SPIB.US,D,20250303,000000,33.14,33.22,33.11,33.22,15023653,0
+SPIB.US,D,20250304,000000,33.22,33.2789,33.17,33.2,13200914,0
+SPIB.US,D,20250305,000000,33.215,33.24,33.12,33.12,7970216,0
+SPIB.US,D,20250306,000000,33.15,33.1576,33.0645,33.1,6463792,0
+SPIB.US,D,20250307,000000,33.24,33.24,33.05,33.08,6244914,0
+SPIB.US,D,20250310,000000,33.1,33.21,33.1,33.15,9370237,0
+SPIB.US,D,20250311,000000,33.16,33.17,33.04,33.05,9785078,0
+SPIB.US,D,20250312,000000,33.04,33.0499,32.97,32.98,8370340,0
+SPIB.US,D,20250313,000000,32.99,33.05,32.92,33.04,10105529,0
+SPIB.US,D,20250314,000000,33.06,33.06,33,33.02,6830567,0
+SPIB.US,D,20250317,000000,33.06,33.09,33.02,33.02,7582634,0
+SPIB.US,D,20250318,000000,33.04,33.12,33.025,33.07,5977636,0
+SPIB.US,D,20250319,000000,33.09,33.21,33.055,33.2,6347672,0
+SPIB.US,D,20250320,000000,33.28,33.285,33.19,33.19,4686175,0
+SPIB.US,D,20250321,000000,33.2162,33.24,33.1832,33.19,8432172,0
+SPIB.US,D,20250324,000000,33.17,33.17,33.1,33.11,3611377,0
+SPIB.US,D,20250325,000000,33.13,33.18,33.1112,33.14,4485127,0
+SPIB.US,D,20250326,000000,33.13,33.13,33.09,33.11,4527350,0
+SPIB.US,D,20250327,000000,33.095,33.1199,33.08,33.1,4733535,0
+SPIB.US,D,20250328,000000,33.16,33.23,33.16,33.23,5712211,0
+SPIB.US,D,20250331,000000,33.25,33.27,33.19,33.24,7300565,0
+SPIB.US,D,20250401,000000,33.15,33.2199,33.1499,33.16,3172243,0
+SPIB.US,D,20250402,000000,33.22,33.23,33.13,33.19,5758391,0
+SPIB.US,D,20250403,000000,33.29,33.37,33.25,33.28,14363792,0
+SPIB.US,D,20250404,000000,33.34,33.3794,33.14,33.21,7652037,0
+SPIB.US,D,20250407,000000,33.09,33.125,32.84,32.87,7740756,0
+SPIB.US,D,20250408,000000,32.91,32.9397,32.685,32.71,7905812,0
+SPIB.US,D,20250409,000000,32.535,32.95,32.46,32.95,10673491,0
+SPIB.US,D,20250410,000000,32.83,32.88,32.67,32.7,4914136,0
+SPIB.US,D,20250411,000000,32.58,32.66,32.3796,32.62,6498196,0
+SPIB.US,D,20250414,000000,32.7,32.81,32.7,32.77,5311327,0
+SPIB.US,D,20250415,000000,32.8,32.8958,32.8,32.85,6178058,0
+SPIB.US,D,20250416,000000,32.87,32.96,32.86,32.94,7933683,0
+SPIB.US,D,20250417,000000,32.9793,33,32.95,32.97,3332357,0
+SPIB.US,D,20250421,000000,32.93,32.9769,32.85,32.86,4644119,0
+SPIB.US,D,20250422,000000,32.92,32.93,32.87,32.89,19969250,0
+SPIB.US,D,20250423,000000,33.06,33.105,32.9,32.9,3597125,0
+SPIB.US,D,20250424,000000,33.08,33.11,33.0028,33.1,3441145,0
+SPIB.US,D,20250425,000000,33.14,33.2,33.1177,33.2,2047237,0
+SPIB.US,D,20250428,000000,33.18,33.27,33.18,33.26,8300465,0
+SPIB.US,D,20250429,000000,33.23,33.306652,33.23,33.3,11537992,0
+SPIB.US,D,20250430,000000,33.28,33.315,33.23,33.3,10092338,0
+SPIB.US,D,20250501,000000,33.29,33.29,33.06,33.1,3375307,0
+SPIB.US,D,20250502,000000,33.04,33.0665,32.98,33.02,8151480,0
+SPIB.US,D,20250505,000000,33.1,33.1,32.9587,33.02,5051528,0
+SPIB.US,D,20250506,000000,33.0155,33.07,32.98,33.07,4280256,0
+SPIB.US,D,20250507,000000,33.08,33.12,33.06,33.1,3166452,0
+SPIB.US,D,20250508,000000,33.11,33.13,32.99,32.99,4548348,0
+SPIB.US,D,20250509,000000,33.06,33.0766,32.995,33,2341773,0
+SPIB.US,D,20250512,000000,32.95,33,32.93,32.96,7518434,0
+SPIB.US,D,20250513,000000,33.03,33.03,32.97,33.01,8983958,0
+SPIB.US,D,20250514,000000,33,33.01,32.91,32.92,6457800,0
+SPIB.US,D,20250515,000000,33.07,33.0751,32.97,33.06,9343155,0
+SPIB.US,D,20250516,000000,33.135,33.145,33.07,33.09,4742699,0
+SPIB.US,D,20250519,000000,32.97,33.12,32.97,33.11,6478600,0
+SPIB.US,D,20250520,000000,33.085,33.12,33.05,33.11,6147333,0
+SPIB.US,D,20250521,000000,33.02,33.05,32.93,32.94,7362262,0
+SPIB.US,D,20250522,000000,32.97,33.04,32.925,33.03,4382793,0
+SPIB.US,D,20250523,000000,33.07,33.1,33.02,33.06,1903630,0
+SPIB.US,D,20250527,000000,33.12,33.18,33.09,33.16,3979693,0
+SPIB.US,D,20250528,000000,33.1201,33.14,33.08,33.12,6124153,0
+SPIB.US,D,20250529,000000,33.17,33.2099,33.1537,33.19,3549055,0
+SPIB.US,D,20250530,000000,33.22,33.27,33.19,33.26,5453698,0
+SPIB.US,D,20250602,000000,33.09,33.11,33.05,33.1,2755020,0
+SPIB.US,D,20250603,000000,33.14,33.15,33.08,33.11,4001875,0
+SPIB.US,D,20250604,000000,33.19,33.25,33.1612,33.22,3684699,0
+SPIB.US,D,20250605,000000,33.2,33.23,33.13,33.15,9758081,0
+SPIB.US,D,20250606,000000,33.165,33.165,33.03,33.03,3976457,0
+SPIB.US,D,20250609,000000,33.06,33.11,33.05,33.09,3467937,0
+SPIB.US,D,20250610,000000,33.145,33.15,33.09,33.12,8532579,0
+SPIB.US,D,20250611,000000,33.17,33.21,33.1502,33.21,5654791,0
+SPIB.US,D,20250612,000000,33.26,33.28,33.24,33.28,4931683,0
+SPIB.US,D,20250613,000000,33.23,33.24,33.15,33.19,3113193,0
+SPIB.US,D,20250616,000000,33.2,33.25,33.18,33.18,2168752,0
+SPIB.US,D,20250617,000000,33.22,33.24,33.1835,33.24,3120776,0
+SPIB.US,D,20250618,000000,33.26,33.32,33.22,33.25,4191072,0
+SPIB.US,D,20250620,000000,33.26,33.32,33.2233,33.29,3024000,0
+SPIB.US,D,20250623,000000,33.32,33.4,33.32,33.36,11190946,0
+SPIB.US,D,20250624,000000,33.36,33.4699,33.36,33.45,5118926,0
+SPIB.US,D,20250625,000000,33.415,33.45,33.4,33.44,8994124,0
+SPIB.US,D,20250626,000000,33.425,33.53,33.36,33.52,10536115,0
+SPIB.US,D,20250627,000000,33.485,33.55,33.47,33.51,3147491,0
+SPIB.US,D,20250630,000000,33.56,33.6,33.5335,33.58,7792694,0
+SPIB.US,D,20250701,000000,33.45,33.47,33.405,33.44,6603494,0
+SPIB.US,D,20250702,000000,33.41,33.46,33.41,33.46,3757345,0
+SPIB.US,D,20250703,000000,33.45,33.45,33.3915,33.41,2446947,0
+SPIB.US,D,20250707,000000,33.38,33.42,33.33,33.34,5394166,0
+SPIB.US,D,20250708,000000,33.315,33.315,33.28,33.29,5604744,0
+SPIB.US,D,20250709,000000,33.335,33.4,33.3219,33.39,5147079,0
+SPIB.US,D,20250710,000000,33.385,33.4,33.36,33.39,10190703,0
+SPIB.US,D,20250711,000000,33.335,33.34,33.31,33.33,2921723,0
+SPIB.US,D,20250714,000000,33.34,33.35,33.3,33.34,4729131,0
+SPIB.US,D,20250715,000000,33.35,33.35,33.26,33.26,11690792,0
+SPIB.US,D,20250716,000000,33.3,33.35,33.28,33.32,6410835,0
+SPIB.US,D,20250717,000000,33.35,33.37,33.33,33.36,6157020,0
+SPIB.US,D,20250718,000000,33.43,33.43,33.391,33.4,3780870,0
+SPIB.US,D,20250721,000000,33.47,33.5,33.465,33.47,3699207,0
+SPIB.US,D,20250722,000000,33.58,33.58,33.48,33.52,6047390,0
+SPIB.US,D,20250723,000000,33.4802,33.5,33.46,33.48,4593576,0
+SPIB.US,D,20250724,000000,33.4,33.47,33.4,33.43,5817593,0
+SPIB.US,D,20250725,000000,33.45,33.5,33.4416,33.49,3688991,0
+SPIB.US,D,20250728,000000,33.475,33.4899,33.46,33.46,3564935,0
+SPIB.US,D,20250729,000000,33.49,33.55,33.48,33.54,2934550,0
+SPIB.US,D,20250730,000000,33.5,33.58,33.48,33.5,6652492,0
+SPIB.US,D,20250731,000000,33.53,33.55,33.49,33.49,5599932,0
+SPIB.US,D,20250801,000000,33.53,33.61,33.5047,33.6,9389907,0
+SPIB.US,D,20250804,000000,33.62,33.63,33.58,33.63,5757401,0
+SPIB.US,D,20250805,000000,33.59,33.625,33.59,33.61,6556569,0
+SPIB.US,D,20250806,000000,33.5856,33.64,33.55,33.63,5782549,0
+SPIB.US,D,20250807,000000,33.63,33.65,33.585,33.6,9143524,0
+SPIB.US,D,20250808,000000,33.6,33.6,33.55,33.56,2843669,0
+SPIB.US,D,20250811,000000,33.56,33.5999,33.5519,33.58,7855769,0
+SPIB.US,D,20250812,000000,33.565,33.62,33.55,33.62,5220020,0
+SPIB.US,D,20250813,000000,33.6835,33.7199,33.68,33.7,9033395,0
+SPIB.US,D,20250814,000000,33.62,33.67,33.62,33.64,5513794,0
+SPIB.US,D,20250815,000000,33.655,33.6699,33.62,33.62,4077659,0
+SPIB.US,D,20250818,000000,33.66,33.66,33.5916,33.61,3531305,0
+SPIB.US,D,20250819,000000,33.63,33.65,33.62,33.63,3938329,0
+SPIB.US,D,20250820,000000,33.635,33.67,33.625,33.65,5485640,0
+SPIB.US,D,20250821,000000,33.62,33.63,33.56,33.57,1685299,0
+SPIB.US,D,20250822,000000,33.6215,33.76,33.615,33.74,9516589,0
+SPIB.US,D,20250825,000000,33.71,33.72,33.69,33.7,1410011,0
+SPIB.US,D,20250826,000000,33.72,33.75,33.6912,33.74,4174113,0
+SPIB.US,D,20250827,000000,33.715,33.7786,33.7,33.77,7406108,0
+SPIB.US,D,20250828,000000,33.77,33.79,33.7544,33.77,7531093,0
+SPIB.US,D,20250829,000000,33.77,33.77,33.74,33.76,11480132,0
+SPIB.US,D,20250902,000000,33.55,33.605,33.545,33.6,4156965,0
+SPIB.US,D,20250903,000000,33.63,33.7,33.61,33.66,4903483,0
+SPIB.US,D,20250904,000000,33.715,33.78,33.707,33.78,10547243,0
+SPIB.US,D,20250905,000000,33.905,33.92,33.86,33.86,5563294,0
+SPIB.US,D,20250908,000000,33.945,33.9748,33.89,33.91,3514733,0
+SPIB.US,D,20250909,000000,33.89,33.925,33.8512,33.88,7814010,0
+SPIB.US,D,20250910,000000,33.9299,33.95,33.91,33.91,7426551,0
+SPIB.US,D,20250911,000000,33.91,34,33.91,33.97,3317593,0
+SPIB.US,D,20250912,000000,33.95,33.96,33.9,33.93,3917327,0
+SPIB.US,D,20250915,000000,33.99,34,33.971465,34,3686050,0
+SPIB.US,D,20250916,000000,34.03,34.03,33.98,34.01,5208179,0
+SPIB.US,D,20250917,000000,34.01,34.0599,33.92,33.95,6313083,0
+SPIB.US,D,20250918,000000,33.92,33.95,33.8909,33.94,9611620,0
+SPIB.US,D,20250919,000000,33.9368,33.95,33.92,33.95,2831864,0
+SPIB.US,D,20250922,000000,33.9494,33.95,33.91,33.92,4348851,0
+SPIB.US,D,20250923,000000,33.95,33.96,33.92,33.94,5069848,0
+SPIB.US,D,20250924,000000,33.92,33.93,33.88,33.89,4343126,0
+SPIB.US,D,20250925,000000,33.83,33.83,33.7701,33.83,4986992,0
+SPIB.US,D,20250926,000000,33.83,33.86,33.81,33.84,5472167,0
+SPIB.US,D,20250929,000000,33.86,33.91,33.86,33.88,1864837,0
+SPIB.US,D,20250930,000000,33.93,33.94,33.89,33.89,4550952,0
+SPIB.US,D,20251001,000000,33.8599,33.87,33.8117,33.87,4045008,0
+SPIB.US,D,20251002,000000,33.855,33.89,33.84,33.89,2591727,0
+SPIB.US,D,20251003,000000,33.89,33.9,33.84,33.85,2222410,0
+SPIB.US,D,20251006,000000,33.815,33.85,33.81,33.82,2039270,0
+SPIB.US,D,20251007,000000,33.8397,33.8699,33.8101,33.84,7019103,0
+SPIB.US,D,20251008,000000,33.86,33.88,33.82,33.83,5004192,0
+SPIB.US,D,20251009,000000,33.8,33.82,33.77,33.79,9459023,0
+SPIB.US,D,20251010,000000,33.8544,33.88,33.82,33.83,6342169,0
+SPIB.US,D,20251013,000000,33.85,33.92,33.8301,33.89,2199806,0
+SPIB.US,D,20251014,000000,33.905,33.9699,33.8501,33.96,11941491,0
+SPIB.US,D,20251015,000000,34,34,33.93,33.95,7447664,0
+SPIB.US,D,20251016,000000,33.96,34.03,33.95,34.02,6467403,0
+SPIB.US,D,20251017,000000,34.01,34.01,33.97,33.98,2618757,0
+SPIB.US,D,20251020,000000,34.01,34.03,34,34.03,5840602,0
+SPIB.US,D,20251021,000000,34.06,34.07,34.0243,34.03,3948362,0
+SPIB.US,D,20251022,000000,34.03,34.04,34,34.03,5772156,0
+SPIB.US,D,20251023,000000,34.02,34.04,34,34,5004338,0
+SPIB.US,D,20251024,000000,34.06,34.08,34.035,34.05,2778565,0
+SPIB.US,D,20251027,000000,34.04,34.08,34.02,34.07,3622212,0
+SPIB.US,D,20251028,000000,34.0599,34.08,34.0301,34.08,5996884,0
+SPIB.US,D,20251029,000000,34.07,34.08,33.94,33.96,5857386,0
+SPIB.US,D,20251030,000000,33.9,33.95,33.8715,33.9,6026036,0
+SPIB.US,D,20251031,000000,33.9332,33.9332,33.87,33.88,10276247,0
+SPIB.US,D,20251103,000000,33.72,33.75,33.71,33.73,4418913,0
+SPIB.US,D,20251104,000000,33.73,33.8,33.72,33.76,4770036,0
+SPIB.US,D,20251105,000000,33.76,33.76,33.69,33.69,4454699,0
+SPIB.US,D,20251106,000000,33.78,33.8,33.7601,33.79,3827538,0
+SPIB.US,D,20251107,000000,33.79,33.81,33.765,33.79,5155226,0
+SPIB.US,D,20251110,000000,33.79,33.81,33.77,33.78,3201516,0
+SPIB.US,D,20251111,000000,33.85,33.88,33.7909,33.87,1010473,0
+SPIB.US,D,20251112,000000,33.84,33.85,33.82,33.84,3500785,0
+SPIB.US,D,20251113,000000,33.76,33.81,33.76,33.78,3310106,0
+SPIB.US,D,20251114,000000,33.795,33.81,33.74,33.74,2759171,0
+SPIB.US,D,20251117,000000,33.765,33.78,33.735,33.75,2804775,0
+SPIB.US,D,20251118,000000,33.8,33.8191,33.75,33.78,5479336,0
+SPIB.US,D,20251119,000000,33.82,33.82,33.7601,33.78,1996012,0
+SPIB.US,D,20251120,000000,33.825,33.84,33.79,33.81,5740976,0
+SPIB.US,D,20251121,000000,33.88,33.9,33.825,33.89,3732174,0
+SPIB.US,D,20251124,000000,33.91,33.936039,33.88,33.93,2671438,0
+SPIB.US,D,20251125,000000,33.9342,34.02,33.92,34,3374863,0
+SPIB.US,D,20251126,000000,34,34.04,33.9699,34.04,7316244,0
+SPIB.US,D,20251128,000000,34.04,34.05,33.9901,34.02,1036650,0
+SPIB.US,D,20251201,000000,33.8,33.83,33.7901,33.83,3495778,0
+SPIB.US,D,20251202,000000,33.8283,33.86,33.8101,33.85,3722509,0
+SPIB.US,D,20251203,000000,33.865,33.9,33.851,33.89,12857613,0
+SPIB.US,D,20251204,000000,33.85,33.88,33.83,33.85,2586228,0
+SPIB.US,D,20251205,000000,33.86,33.87,33.81,33.83,6519774,0
+SPIB.US,D,20251208,000000,33.84,33.84,33.76,33.8,1969717,0
+SPIB.US,D,20251209,000000,33.83,33.83,33.75,33.75,6823576,0
+SPIB.US,D,20251210,000000,33.76,33.8699,33.7463,33.86,3233712,0
+SPIB.US,D,20251211,000000,33.89,33.91,33.84,33.85,2563164,0
+SPIB.US,D,20251212,000000,33.8,33.82,33.78,33.79,6333971,0
+SPIB.US,D,20251215,000000,33.83,33.8599,33.8,33.82,8405196,0
+SPIB.US,D,20251216,000000,33.82,33.87,33.8,33.85,6458186,0
+SPIB.US,D,20251217,000000,33.83,33.8599,33.83,33.85,3032009,0
+SPIB.US,D,20251218,000000,33.79,33.8,33.75,33.79,7584629,0
+SPIB.US,D,20251219,000000,33.78,33.78,33.75,33.76,4382868,0
+SPIB.US,D,20251222,000000,33.74,33.76,33.73,33.75,3406681,0
+SPIB.US,D,20251223,000000,33.7016,33.75,33.69,33.74,5538914,0
+SPIB.US,D,20251224,000000,33.79,33.8299,33.76,33.82,1527111,0
+SPIB.US,D,20251226,000000,33.855,33.8699,33.8101,33.86,2733897,0
+SPIB.US,D,20251229,000000,33.85,33.88,33.84,33.87,1722284,0
+SPIB.US,D,20251230,000000,33.86,33.8899,33.8301,33.86,3941806,0
+SPIB.US,D,20251231,000000,33.855,33.86,33.81,33.81,1921813,0
+SPIB.US,D,20260102,000000,33.83,33.84,33.7901,33.82,2920962,0
+SPIB.US,D,20260105,000000,33.85,33.87,33.825,33.87,6936403,0
+SPIB.US,D,20260106,000000,33.83,33.87,33.82,33.87,8052894,0
+SPIB.US,D,20260107,000000,33.89,33.9,33.86,33.86,8337738,0
+SPIB.US,D,20260108,000000,33.82,33.84,33.8104,33.82,6008079,0
+SPIB.US,D,20260109,000000,33.835,33.8699,33.81,33.85,4984109,0
+SPIB.US,D,20260112,000000,33.82,33.85,33.8001,33.83,15764376,0
+SPIB.US,D,20260113,000000,33.87,33.888,33.84,33.87,6030345,0
+SPIB.US,D,20260114,000000,33.87,33.92,33.87,33.9,8953342,0
+SPIB.US,D,20260115,000000,33.91,33.91,33.85,33.85,6040367,0
+SPIB.US,D,20260116,000000,33.87,33.87,33.8106,33.83,4047079,0
+SPIB.US,D,20260120,000000,33.74,33.79,33.74,33.77,6470792,0
+SPIB.US,D,20260121,000000,33.77,33.85,33.77,33.85,3840385,0
+SPIB.US,D,20260122,000000,33.825,33.86,33.82,33.85,7679438,0
+SPIB.US,D,20260123,000000,33.85,33.87,33.82,33.86,5398128,0
+SPIB.US,D,20260126,000000,33.88,33.8999,33.87,33.88,5641213,0
+SPIB.US,D,20260127,000000,33.87,33.9094,33.87,33.9,9433794,0
+SPIB.US,D,20260128,000000,33.89,33.9,33.851,33.88,7271890,0
+SPIB.US,D,20260129,000000,33.865,33.91,33.86,33.89,7503636,0
+SPIB.US,D,20260130,000000,33.91,33.93,33.8917,33.91,5372856,0
+SPIB.US,D,20260202,000000,33.9,33.9,33.75,33.77,2523557,0
+SPIB.US,D,20260203,000000,33.76,33.7799,33.74,33.76,6116202,0
+SPIB.US,D,20260204,000000,33.76,33.77,33.73,33.77,5751151,0
+SPIB.US,D,20260205,000000,33.79,33.88,33.79,33.87,4480998,0
+SPIB.US,D,20260206,000000,33.865,33.8768,33.8316,33.87,10077510,0
+SPIB.US,D,20260209,000000,33.86,33.89,33.85,33.88,5492899,0
+SPIB.US,D,20260210,000000,33.93,33.95,33.91,33.91,4873672,0
+SPIB.US,D,20260211,000000,33.86,33.9199,33.86,33.88,4742447,0
+SPIB.US,D,20260212,000000,33.91,33.97,33.91,33.97,6820853,0
+SPIB.US,D,20260213,000000,34.0405,34.0405,34.01,34.04,4971054,0
+SPIB.US,D,20260217,000000,34.01,34.05,34.01,34.05,7103078,0
+SPIB.US,D,20260218,000000,34.03,34.04,34.01,34.025,4026874,0
diff --git a/daily/us/nyse etfs/2/spip.us.txt b/daily/us/nyse etfs/2/spip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa859975550290b450d70c6a058d1d255f51aecc
--- /dev/null
+++ b/daily/us/nyse etfs/2/spip.us.txt	
@@ -0,0 +1,4706 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPIP.US,D,20070530,000000,19.0774,19.0774,19.0636,19.0636,1518.8648076128,0
+SPIP.US,D,20070531,000000,19.024,19.0507,19.024,19.0507,2015.7274973372,0
+SPIP.US,D,20070601,000000,19.0002,19.0002,18.9834,18.9834,11344.021531858,0
+SPIP.US,D,20070606,000000,19.0091,19.0091,19.0091,19.0091,6555.1539004087,0
+SPIP.US,D,20070607,000000,18.9259,18.9259,18.9259,18.9259,3785.0434168436,0
+SPIP.US,D,20070608,000000,18.7933,18.8398,18.7933,18.8368,3785.0434168436,0
+SPIP.US,D,20070611,000000,18.7843,18.8477,18.7843,18.8477,1766.2862689593,0
+SPIP.US,D,20070612,000000,18.7527,18.7527,18.7309,18.7309,3270.0028238366,0
+SPIP.US,D,20070614,000000,18.8041,18.8041,18.8041,18.8041,501.9121073029,0
+SPIP.US,D,20070615,000000,18.8041,18.8041,18.8041,18.8041,753.3731027122,0
+SPIP.US,D,20070618,000000,18.8339,18.8339,18.816,18.82,2263.1489586837,0
+SPIP.US,D,20070619,000000,18.8794,18.9547,18.8794,18.9547,27722.312389481,0
+SPIP.US,D,20070620,000000,18.8636,18.9151,18.824,18.9151,83921.32015467,0
+SPIP.US,D,20070621,000000,18.8636,18.9121,18.8556,18.8556,17636.605718185,0
+SPIP.US,D,20070622,000000,18.8398,18.9467,18.8398,18.9467,12601.326508905,0
+SPIP.US,D,20070625,000000,18.9764,19.0002,18.9339,18.9596,18378.870102224,0
+SPIP.US,D,20070626,000000,18.9467,18.9467,18.9121,18.9121,19655.362866069,0
+SPIP.US,D,20070627,000000,18.9507,18.9507,18.922,18.922,992.7154959331,0
+SPIP.US,D,20070628,000000,18.9418,18.9418,18.9418,18.9418,501.9121073029,0
+SPIP.US,D,20070629,000000,18.9547,18.9547,18.9547,18.9547,501.9121073029,0
+SPIP.US,D,20070702,000000,18.8636,18.8636,18.8636,18.8636,235.3028591581,0
+SPIP.US,D,20070705,000000,18.7566,18.7566,18.7566,18.7566,5279.6710200796,0
+SPIP.US,D,20070706,000000,18.717,18.717,18.6923,18.6923,1518.8648076128,0
+SPIP.US,D,20070709,000000,18.7566,18.7606,18.7527,18.7566,2263.1489586837,0
+SPIP.US,D,20070710,000000,18.8477,18.919,18.8477,18.919,992.7154959331,0
+SPIP.US,D,20070711,000000,18.9032,18.9032,18.824,18.8279,7555.9484644674,0
+SPIP.US,D,20070712,000000,18.8081,18.8081,18.7933,18.7933,1518.8648076128,0
+SPIP.US,D,20070713,000000,18.7725,18.816,18.7725,18.816,5551.3296858029,0
+SPIP.US,D,20070716,000000,18.8675,18.8715,18.8675,18.8715,4537.4066360401,0
+SPIP.US,D,20070717,000000,18.7972,18.8041,18.7873,18.7873,8062.9099893488,0
+SPIP.US,D,20070718,000000,18.8992,18.9259,18.8992,18.9259,2015.7274973372,0
+SPIP.US,D,20070719,000000,18.8715,18.922,18.8715,18.922,2015.7274973372,0
+SPIP.US,D,20070720,000000,18.9665,19.0131,18.9467,19.0091,44611.604306047,0
+SPIP.US,D,20070723,000000,18.9596,18.9626,18.9596,18.9626,501.9121073029,0
+SPIP.US,D,20070724,000000,18.9933,19.0507,18.9933,19.0507,13610.200141089,0
+SPIP.US,D,20070725,000000,19.0824,19.0854,19.0774,19.0854,6053.2417931058,0
+SPIP.US,D,20070726,000000,19.1893,19.223,19.1854,19.2111,1766.2862689593,0
+SPIP.US,D,20070727,000000,19.2151,19.2151,19.2151,19.2151,501.9121073029,0
+SPIP.US,D,20070730,000000,19.2151,19.227,19.1923,19.1923,4537.4066360401,0
+SPIP.US,D,20070731,000000,19.2111,19.2765,19.2111,19.2765,1518.8648076128,0
+SPIP.US,D,20070802,000000,19.0745,19.0745,19.0458,19.0458,992.7154959331,0
+SPIP.US,D,20070803,000000,19.0636,19.2874,19.0636,19.0774,79636.384397555,0
+SPIP.US,D,20070806,000000,19.0666,19.1062,19.0091,19.0091,15371.43699247,0
+SPIP.US,D,20070807,000000,19.0091,19.0388,19.0091,19.0279,16128.849629245,0
+SPIP.US,D,20070808,000000,19.0161,19.0161,18.9259,18.9804,11841.894105098,0
+SPIP.US,D,20070809,000000,18.9547,18.9547,18.9507,18.9507,2772.1302505965,0
+SPIP.US,D,20070810,000000,19.0279,19.0279,19.0279,19.0279,1262.354394625,0
+SPIP.US,D,20070813,000000,19.02,19.0596,19.02,19.0507,1766.2862689593,0
+SPIP.US,D,20070814,000000,19.02,19.0774,19.02,19.0596,2513.6000705773,0
+SPIP.US,D,20070815,000000,19.0903,19.1091,19.0309,19.0349,23945.348040763,0
+SPIP.US,D,20070816,000000,19.1299,19.1339,19.0943,19.1062,16883.232615473,0
+SPIP.US,D,20070817,000000,19.1012,19.1705,19.1012,19.1705,2263.1489586837,0
+SPIP.US,D,20070820,000000,19.1478,19.1636,19.1141,19.126,74852.566183684,0
+SPIP.US,D,20070821,000000,19.1636,19.223,19.1596,19.223,1766.2862689593,0
+SPIP.US,D,20070822,000000,19.1339,19.1923,19.1339,19.1923,3021.5714789744,0
+SPIP.US,D,20070823,000000,19.1923,19.2309,19.0903,19.2151,10836.050123461,0
+SPIP.US,D,20070824,000000,19.2745,19.2745,19.1804,19.1804,10591.658312662,0
+SPIP.US,D,20070827,000000,19.3399,19.3399,19.2369,19.2488,5033.2594422488,0
+SPIP.US,D,20070828,000000,19.2527,19.2765,19.2527,19.2765,992.7154959331,0
+SPIP.US,D,20070829,000000,19.2695,19.2695,19.2369,19.2369,1766.2862689593,0
+SPIP.US,D,20070830,000000,19.2874,19.2943,19.2765,19.2844,8062.9099893488,0
+SPIP.US,D,20070831,000000,19.2943,19.4993,19.2943,19.4993,30746.913519002,0
+SPIP.US,D,20070904,000000,19.223,19.223,19.1636,19.2062,14615.03423921,0
+SPIP.US,D,20070905,000000,19.2488,19.328,19.2488,19.328,22422.443699087,0
+SPIP.US,D,20070906,000000,19.322,19.322,19.2309,19.2309,5033.2594422488,0
+SPIP.US,D,20070907,000000,19.3686,19.4953,19.3686,19.4666,13860.651252982,0
+SPIP.US,D,20070910,000000,19.4626,19.5815,19.4626,19.5696,9064.7144369232,0
+SPIP.US,D,20070911,000000,19.5726,19.5884,19.5329,19.5577,3270.0028238366,0
+SPIP.US,D,20070912,000000,19.526,19.5627,19.523,19.5627,4793.9170490279,0
+SPIP.US,D,20070913,000000,19.3884,19.3884,19.3884,19.3884,235.3028591581,0
+SPIP.US,D,20070914,000000,19.6013,19.625,19.4824,19.4914,10836.050123461,0
+SPIP.US,D,20070917,000000,19.523,19.5458,19.4874,19.5458,7047.9770560703,0
+SPIP.US,D,20070918,000000,19.4993,19.6092,19.4418,19.5656,4280.8962230523,0
+SPIP.US,D,20070919,000000,19.4418,19.4498,19.4339,19.4498,5805.8203317593,0
+SPIP.US,D,20070920,000000,19.4418,19.4418,19.3517,19.3517,4280.8962230523,0
+SPIP.US,D,20070921,000000,19.3428,19.3953,19.2943,19.3725,8062.9099893488,0
+SPIP.US,D,20070924,000000,19.3428,19.3686,19.3428,19.3686,3021.5714789744,0
+SPIP.US,D,20070925,000000,19.2567,19.4824,19.2567,19.3428,9329.3039180366,0
+SPIP.US,D,20070926,000000,19.3101,19.3913,19.3012,19.328,6800.5555947238,0
+SPIP.US,D,20070927,000000,19.3844,19.4577,19.3844,19.4577,4537.4066360401,0
+SPIP.US,D,20070928,000000,19.5765,19.5765,19.4418,19.4626,6053.2417931058,0
+SPIP.US,D,20071001,000000,19.431,19.4379,19.1844,19.431,4537.4066360401,0
+SPIP.US,D,20071002,000000,19.5032,19.5032,19.4745,19.4745,3531.5626544029,0
+SPIP.US,D,20071003,000000,19.5032,19.5032,19.4379,19.4537,3785.0434168436,0
+SPIP.US,D,20071004,000000,19.3844,19.4577,19.3844,19.4577,5033.2594422488,0
+SPIP.US,D,20071005,000000,19.3765,19.3765,19.3101,19.3399,4793.9170490279,0
+SPIP.US,D,20071008,000000,19.3646,19.3765,19.328,19.3428,2513.6000705773,0
+SPIP.US,D,20071009,000000,19.3844,19.3844,19.3062,19.3141,4036.5044122529,0
+SPIP.US,D,20071010,000000,19.3428,19.3428,19.3062,19.3319,8568.8616307145,0
+SPIP.US,D,20071011,000000,19.2745,19.322,19.2745,19.322,4537.4066360401,0
+SPIP.US,D,20071012,000000,19.2844,19.322,19.2844,19.2874,3021.5714789744,0
+SPIP.US,D,20071015,000000,19.2804,19.3012,19.2804,19.3012,6555.1539004087,0
+SPIP.US,D,20071016,000000,19.3101,19.3101,19.3101,19.3101,235.3028591581,0
+SPIP.US,D,20071017,000000,19.2844,19.529,19.2844,19.529,3531.5626544029,0
+SPIP.US,D,20071018,000000,19.4745,19.5458,19.4745,19.5458,5033.2594422488,0
+SPIP.US,D,20071019,000000,19.625,19.7399,19.5884,19.733,53670.259441876,0
+SPIP.US,D,20071022,000000,19.6617,19.7161,19.6508,19.7161,4280.8962230523,0
+SPIP.US,D,20071023,000000,19.6617,19.6894,19.63,19.6745,34026.00529448,0
+SPIP.US,D,20071024,000000,19.6815,19.7775,19.6815,19.7755,6308.7423225779,0
+SPIP.US,D,20071025,000000,19.7884,19.8726,19.7666,19.8023,81403.68055003,0
+SPIP.US,D,20071026,000000,19.7835,19.8518,19.7696,19.7696,7555.9484644674,0
+SPIP.US,D,20071029,000000,19.7835,19.8152,19.7835,19.7835,25463.20296486,0
+SPIP.US,D,20071030,000000,19.7755,19.7755,19.7755,19.7755,2263.1489586837,0
+SPIP.US,D,20071031,000000,19.7666,19.7983,19.6706,19.7082,7047.9770560703,0
+SPIP.US,D,20071101,000000,19.7597,20.1934,19.7597,19.8686,23179.856335862,0
+SPIP.US,D,20071102,000000,19.8241,19.9845,19.8241,19.9162,6800.5555947238,0
+SPIP.US,D,20071105,000000,20.0003,20.0003,19.937,19.9795,28475.685492193,0
+SPIP.US,D,20071106,000000,19.9795,19.9914,19.932,19.9627,6308.7423225779,0
+SPIP.US,D,20071107,000000,20.0241,20.0241,19.9627,19.9746,23179.856335862,0
+SPIP.US,D,20071108,000000,20.0122,20.0835,20.0122,20.0241,15628.957288973,0
+SPIP.US,D,20071109,000000,20.1192,20.1875,20.1192,20.1875,3785.0434168436,0
+SPIP.US,D,20071112,000000,20.3925,20.3925,20.1875,20.236,44874.174020129,0
+SPIP.US,D,20071113,000000,20.2974,20.2974,20.0518,20.0716,37294.998234801,0
+SPIP.US,D,20071114,000000,20.0201,20.0677,20.0201,20.0241,5805.8203317593,0
+SPIP.US,D,20071115,000000,20.1003,20.1637,20.0429,20.1598,13103.238616207,0
+SPIP.US,D,20071116,000000,20.1875,20.1875,20.1409,20.1598,10084.69678778,0
+SPIP.US,D,20071119,000000,20.1677,20.335,20.1409,20.335,20415.805153391,0
+SPIP.US,D,20071120,000000,20.3618,20.3618,20.2499,20.3152,22182.09142235,0
+SPIP.US,D,20071121,000000,20.4479,20.4855,20.4053,20.4836,17392.213907385,0
+SPIP.US,D,20071123,000000,20.4667,20.4885,20.4667,20.4836,2635.795975977,0
+SPIP.US,D,20071126,000000,20.5024,20.7677,20.4944,20.7054,64256.86833696,0
+SPIP.US,D,20071127,000000,20.5737,20.5737,20.4142,20.4439,58466.196257936,0
+SPIP.US,D,20071128,000000,20.4519,20.4628,20.2994,20.2994,41589.022943557,0
+SPIP.US,D,20071129,000000,20.3667,20.6053,20.3667,20.4786,28653.424990956,0
+SPIP.US,D,20071130,000000,20.4231,20.4944,20.3925,20.4944,15206.825979411,0
+SPIP.US,D,20071203,000000,20.5182,20.5182,20.4321,20.4538,51917.101658621,0
+SPIP.US,D,20071204,000000,20.4439,20.4479,20.3667,20.4281,8568.8616307145,0
+SPIP.US,D,20071205,000000,20.339,20.3568,20.1934,20.1934,15863.250264616,0
+SPIP.US,D,20071206,000000,20.1192,20.2043,20.0835,20.0954,43851.162018725,0
+SPIP.US,D,20071207,000000,20.0399,20.0835,19.9627,20.0201,16375.261207075,0
+SPIP.US,D,20071210,000000,20.0241,20.0241,19.929,19.9706,5033.2594422488,0
+SPIP.US,D,20071211,000000,20.0469,20.232,20.0469,20.1766,15371.43699247,0
+SPIP.US,D,20071212,000000,20.036,20.1241,20.0033,20.1241,8282.0547122557,0
+SPIP.US,D,20071213,000000,19.9389,20.1043,19.9389,20.0548,63247.994704775,0
+SPIP.US,D,20071214,000000,19.9884,20.0241,19.9587,20.0122,20415.805153391,0
+SPIP.US,D,20071217,000000,20.0241,20.0835,19.9389,19.9389,9829.1962583081,0
+SPIP.US,D,20071218,000000,20.137,20.2132,20.133,20.1677,37558.577832399,0
+SPIP.US,D,20071219,000000,20.2281,20.3271,20.1598,20.3043,14109.082597845,0
+SPIP.US,D,20071220,000000,20.2924,20.3528,20.2637,20.2637,7305.4973525738,0
+SPIP.US,D,20071221,000000,20.232,20.232,20.137,20.1568,5279.6710200796,0
+SPIP.US,D,20071224,000000,20.0954,20.1241,20.0399,20.1003,5958.31274263,0
+SPIP.US,D,20071226,000000,20.0033,20.1409,19.9667,19.9667,4793.9170490279,0
+SPIP.US,D,20071227,000000,20.1271,20.1459,20.036,20.13,50911.257676984,0
+SPIP.US,D,20071228,000000,20.0469,20.0795,20.0003,20.0587,6144.1313095188,0
+SPIP.US,D,20071231,000000,20.1677,20.2043,20.1192,20.2043,29028.091775281,0
+SPIP.US,D,20080102,000000,20.1459,20.4103,20.1459,20.4103,28270.679138506,0
+SPIP.US,D,20080103,000000,20.3796,20.4479,20.3152,20.4439,31508.36568984,0
+SPIP.US,D,20080104,000000,20.4944,20.4944,20.4103,20.4439,47380.704906097,0
+SPIP.US,D,20080107,000000,20.4004,20.4746,20.3528,20.435,72334.926579044,0
+SPIP.US,D,20080108,000000,20.8608,20.8608,20.3895,20.4519,23945.348040763,0
+SPIP.US,D,20080109,000000,20.4855,20.5222,20.4439,20.4588,19402.891987144,0
+SPIP.US,D,20080110,000000,20.435,20.4786,20.3043,20.3043,95513.77303139,0
+SPIP.US,D,20080111,000000,20.3895,20.5103,20.236,20.4628,74852.566183684,0
+SPIP.US,D,20080114,000000,20.5142,20.6014,20.4855,20.6014,85441.194845798,0
+SPIP.US,D,20080115,000000,20.6836,20.7014,20.6073,20.6905,782010.3695669,0
+SPIP.US,D,20080116,000000,20.6667,20.6707,20.5311,20.5519,244208.01199954,0
+SPIP.US,D,20080117,000000,20.5737,20.7252,20.5519,20.7212,43606.770207926,0
+SPIP.US,D,20080118,000000,20.6707,20.7212,20.6331,20.7133,65019.330391313,0
+SPIP.US,D,20080122,000000,20.844,20.8965,20.7252,20.8965,95252.213200824,0
+SPIP.US,D,20080123,000000,21.1113,21.142,20.8262,20.846,69803.148605184,0
+SPIP.US,D,20080124,000000,20.8014,20.8014,20.636,20.6836,38051.40098806,0
+SPIP.US,D,20080125,000000,20.6331,20.8608,20.535,20.8608,58466.196257936,0
+SPIP.US,D,20080128,000000,20.8371,20.8648,20.7677,20.8489,41336.552064632,0
+SPIP.US,D,20080129,000000,20.8311,20.844,20.7529,20.844,46866.674196606,0
+SPIP.US,D,20080130,000000,20.8262,20.9153,20.7014,20.8529,64517.41828401,0
+SPIP.US,D,20080131,000000,20.942,20.9628,20.9024,20.942,33774.544299071,0
+SPIP.US,D,20080201,000000,20.8648,20.9965,20.8311,20.8687,65019.330391313,0
+SPIP.US,D,20080204,000000,20.842,20.8925,20.7489,20.8371,80649.297563802,0
+SPIP.US,D,20080205,000000,20.9311,20.9549,20.8143,20.9123,43606.770207926,0
+SPIP.US,D,20080206,000000,20.8687,20.8737,20.8093,20.8351,19655.362866069,0
+SPIP.US,D,20080207,000000,20.8182,20.844,20.5598,20.6291,80649.297563802,0
+SPIP.US,D,20080208,000000,20.7301,20.8371,20.6974,20.8371,117685.76561858,0
+SPIP.US,D,20080211,000000,20.8489,21.0301,20.846,21.0301,41589.022943557,0
+SPIP.US,D,20080212,000000,20.844,20.844,20.7331,20.844,18768.685139284,0
+SPIP.US,D,20080213,000000,20.7717,20.7974,20.6113,20.6539,61733.169431225,0
+SPIP.US,D,20080214,000000,20.5816,20.5855,20.4479,20.4944,79127.403105642,0
+SPIP.US,D,20080215,000000,20.5737,20.5945,20.535,20.5905,9964.5206494119,0
+SPIP.US,D,20080219,000000,20.543,20.5945,20.4439,20.4746,30988.275679254,0
+SPIP.US,D,20080220,000000,20.4885,20.5638,20.4588,20.5281,13351.66996107,0
+SPIP.US,D,20080221,000000,20.6291,20.6905,20.6152,20.6905,53731.862336334,0
+SPIP.US,D,20080222,000000,20.6588,20.7212,20.6242,20.6242,42836.229085447,0
+SPIP.US,D,20080225,000000,20.6152,20.6539,20.5222,20.5519,40828.580656235,0
+SPIP.US,D,20080226,000000,20.5974,20.6667,20.5519,20.6588,47628.126367443,0
+SPIP.US,D,20080227,000000,20.745,20.745,20.5776,20.6905,30243.991528184,0
+SPIP.US,D,20080228,000000,20.8687,20.9658,20.8489,20.9658,218251.98587902,0
+SPIP.US,D,20080229,000000,21.1678,21.1757,21.0757,21.1757,63765.055064814,0
+SPIP.US,D,20080303,000000,21.1836,21.1836,21.0727,21.1569,70688.816448453,0
+SPIP.US,D,20080304,000000,21.1955,21.2411,21.0608,21.0985,133327.85139326,0
+SPIP.US,D,20080305,000000,21.2005,21.2005,21.0301,21.0955,30676.221672903,0
+SPIP.US,D,20080306,000000,21.1569,21.2084,21.149,21.1836,38051.40098806,0
+SPIP.US,D,20080307,000000,21.35,21.4243,21.1757,21.2926,139871.896575,0
+SPIP.US,D,20080310,000000,21.3084,21.5035,21.3084,21.4351,117064.68725643,0
+SPIP.US,D,20080311,000000,21.3351,21.3351,21.2222,21.2222,39566.22626161,0
+SPIP.US,D,20080312,000000,21.2549,21.4748,21.2549,21.4748,32005.228379564,0
+SPIP.US,D,20080313,000000,21.4955,21.5361,21.2708,21.3431,47889.68619801,0
+SPIP.US,D,20080314,000000,21.2787,21.4668,21.2054,21.3817,73872.979173455,0
+SPIP.US,D,20080317,000000,21.3213,21.346,21.145,21.145,50037.708435904,0
+SPIP.US,D,20080318,000000,21.1331,21.35,21.1292,21.1292,120200.37557268,0
+SPIP.US,D,20080319,000000,21.1074,21.2371,21.0232,21.2371,26962.879985674,0
+SPIP.US,D,20080320,000000,21.2054,21.3034,21.1757,21.2906,36289.154253164,0
+SPIP.US,D,20080324,000000,21.1569,21.1569,20.8489,20.8489,76834.967525003,0
+SPIP.US,D,20080325,000000,21.0153,21.0153,20.6192,20.7836,69304.266148428,0
+SPIP.US,D,20080326,000000,20.9123,20.9123,20.8262,20.8608,52929.004941353,0
+SPIP.US,D,20080327,000000,20.9123,20.9796,20.8351,20.8351,17392.213907385,0
+SPIP.US,D,20080328,000000,20.9549,21.0678,20.946,21.0678,30115.73632169,0
+SPIP.US,D,20080331,000000,21.2005,21.2005,21.0678,21.1797,26715.458524328,0
+SPIP.US,D,20080401,000000,20.946,20.946,20.7559,20.7757,75604.92940288,0
+SPIP.US,D,20080402,000000,20.7638,20.8608,20.7638,20.8054,65424.293681109,0
+SPIP.US,D,20080403,000000,20.8737,20.8737,20.7608,20.7608,23945.348040763,0
+SPIP.US,D,20080404,000000,20.8371,20.942,20.8371,20.9153,58186.458524087,0
+SPIP.US,D,20080407,000000,20.8965,20.9024,20.7638,20.8786,45618.4581712,0
+SPIP.US,D,20080408,000000,20.9589,20.9589,20.8222,20.844,38051.40098806,0
+SPIP.US,D,20080409,000000,20.8687,21.0094,20.8687,20.9925,11841.894105098,0
+SPIP.US,D,20080410,000000,20.9707,20.9757,20.8608,20.9054,40319.599364322,0
+SPIP.US,D,20080411,000000,20.942,21.044,20.942,21.041,41589.022943557,0
+SPIP.US,D,20080414,000000,21.0876,21.0876,20.9707,20.9965,88083.05012287,0
+SPIP.US,D,20080415,000000,20.9628,20.9886,20.9054,20.9212,63139.937168595,0
+SPIP.US,D,20080416,000000,20.946,20.946,20.7133,20.7529,34911.673137749,0
+SPIP.US,D,20080417,000000,20.7638,20.7638,20.6192,20.6192,47151.461348033,0
+SPIP.US,D,20080418,000000,20.6291,20.636,20.4746,20.6242,41641.536886374,0
+SPIP.US,D,20080421,000000,20.6489,20.6836,20.6113,20.6618,102426.42569636,0
+SPIP.US,D,20080422,000000,20.6796,20.7331,20.636,20.6974,17122.575008693,0
+SPIP.US,D,20080423,000000,20.7331,20.7331,20.5974,20.6905,17095.30815377,0
+SPIP.US,D,20080424,000000,20.4588,20.6618,20.4519,20.4944,25951.986586459,0
+SPIP.US,D,20080425,000000,20.4746,20.4984,20.4142,20.4519,34775.338863129,0
+SPIP.US,D,20080428,000000,20.435,20.5222,20.4281,20.4786,12943.677020727,0
+SPIP.US,D,20080429,000000,20.54,20.5687,20.4786,20.5251,35010.641722288,0
+SPIP.US,D,20080430,000000,20.5311,20.543,20.4538,20.54,59294.30074081,0
+SPIP.US,D,20080501,000000,20.5687,20.5687,20.4538,20.5311,14824.08012696,0
+SPIP.US,D,20080502,000000,20.4628,20.4885,20.1934,20.3756,124859.97811412,0
+SPIP.US,D,20080505,000000,20.5142,20.5251,20.4231,20.5222,19579.621602392,0
+SPIP.US,D,20080506,000000,20.4855,20.5598,20.4142,20.4707,55104.29403417,0
+SPIP.US,D,20080507,000000,20.435,20.5311,20.3796,20.5311,36491.130956304,0
+SPIP.US,D,20080508,000000,20.4885,20.6331,20.4885,20.6331,10261.426403028,0
+SPIP.US,D,20080509,000000,20.7796,20.7796,20.6588,20.6618,259978.35298071,0
+SPIP.US,D,20080512,000000,20.7559,20.8093,20.6588,20.6588,123053.29650453,0
+SPIP.US,D,20080513,000000,20.6747,20.6747,20.4984,20.5519,63525.712671593,0
+SPIP.US,D,20080514,000000,20.5974,20.6053,20.4667,20.5638,123206.79879892,0
+SPIP.US,D,20080515,000000,20.5142,20.7093,20.5142,20.7093,25057.229791548,0
+SPIP.US,D,20080516,000000,20.7252,20.8014,20.6331,20.6935,74341.56512474,0
+SPIP.US,D,20080519,000000,20.7054,20.8143,20.6667,20.8143,149614.24285095,0
+SPIP.US,D,20080520,000000,20.8143,20.9123,20.8093,20.9084,24590.663607295,0
+SPIP.US,D,20080521,000000,20.8687,20.9628,20.8489,20.9371,29961.224143788,0
+SPIP.US,D,20080522,000000,20.8687,20.8687,20.7361,20.7974,53755.089657195,0
+SPIP.US,D,20080523,000000,20.7836,20.8687,20.7836,20.8371,25632.863395497,0
+SPIP.US,D,20080527,000000,20.6974,20.7974,20.6796,20.7093,49095.487115755,0
+SPIP.US,D,20080528,000000,20.6073,20.6073,20.4944,20.5222,48745.057535808,0
+SPIP.US,D,20080529,000000,20.4628,20.4628,20.335,20.4103,46582.896928694,0
+SPIP.US,D,20080530,000000,20.5251,20.5251,20.4944,20.5024,12294.321920132,0
+SPIP.US,D,20080602,000000,20.3816,20.4855,19.9627,20.3637,95601.632897256,0
+SPIP.US,D,20080603,000000,20.4479,20.4628,20.2766,20.3925,61213.07942064,0
+SPIP.US,D,20080604,000000,20.4707,20.4707,20.2429,20.2429,27178.995058034,0
+SPIP.US,D,20080605,000000,20.239,20.2459,20.2043,20.2241,45465.96576033,0
+SPIP.US,D,20080606,000000,20.2677,20.4786,20.2677,20.4667,32528.348040697,0
+SPIP.US,D,20080609,000000,20.3925,20.4281,20.3311,20.3816,59753.797740453,0
+SPIP.US,D,20080610,000000,20.3449,20.3568,20.2241,20.2459,46350.623720083,0
+SPIP.US,D,20080611,000000,20.3231,20.3637,20.2637,20.2855,11609.620896487,0
+SPIP.US,D,20080612,000000,20.1766,20.1974,20.0954,20.1271,29866.295093312,0
+SPIP.US,D,20080613,000000,20.1498,20.2281,20.0835,20.1003,32544.506176948,0
+SPIP.US,D,20080616,000000,20.1598,20.2043,20.1122,20.1835,35965.99152814,0
+SPIP.US,D,20080617,000000,20.2716,20.2716,20.1835,20.1835,61826.07871467,0
+SPIP.US,D,20080618,000000,20.2815,20.3618,20.2499,20.3618,37489.905753331,0
+SPIP.US,D,20080619,000000,20.232,20.2716,20.2172,20.232,13279.968231455,0
+SPIP.US,D,20080620,000000,20.3231,20.3449,20.2855,20.2895,15515.850335215,0
+SPIP.US,D,20080623,000000,20.3152,20.3311,20.2766,20.2974,20124.95870087,0
+SPIP.US,D,20080624,000000,20.3667,20.4281,20.3231,20.4281,43062.442992964,0
+SPIP.US,D,20080625,000000,20.4281,20.435,20.3192,20.4321,26397.345216882,0
+SPIP.US,D,20080626,000000,20.4984,20.6291,20.4519,20.5855,513532.83691806,0
+SPIP.US,D,20080627,000000,20.9658,20.9658,20.6242,20.6974,82837.715142324,0
+SPIP.US,D,20080630,000000,20.7361,20.7796,20.6588,20.7252,121428.39392777,0
+SPIP.US,D,20080701,000000,20.7133,20.7133,20.5816,20.5974,84721.147899104,0
+SPIP.US,D,20080702,000000,20.6667,20.7252,20.5905,20.7212,31026.651252851,0
+SPIP.US,D,20080703,000000,20.6836,20.7717,20.5776,20.7717,41058.834097815,0
+SPIP.US,D,20080707,000000,20.8311,20.846,20.6747,20.7559,61671.566536768,0
+SPIP.US,D,20080708,000000,20.6707,20.7529,20.5905,20.7133,115718.51253,0
+SPIP.US,D,20080709,000000,20.745,20.8737,20.745,20.8608,192887.7514987,0
+SPIP.US,D,20080710,000000,20.7935,20.8608,20.7559,20.8489,93138.527002464,0
+SPIP.US,D,20080711,000000,20.9054,20.9054,20.6935,20.6935,38026.153900168,0
+SPIP.US,D,20080714,000000,20.7301,20.8489,20.7212,20.8351,57615.874337716,0
+SPIP.US,D,20080715,000000,20.8569,20.9757,20.745,20.8569,148469.03494415,0
+SPIP.US,D,20080716,000000,20.844,20.846,20.6539,20.7212,152282.35509943,0
+SPIP.US,D,20080717,000000,20.7252,20.7361,20.5142,20.535,61539.271796211,0
+SPIP.US,D,20080718,000000,20.5816,20.6331,20.4746,20.4786,83977.873631549,0
+SPIP.US,D,20080721,000000,20.4855,20.4855,20.3925,20.4746,62305.773384627,0
+SPIP.US,D,20080722,000000,20.4004,20.5024,20.339,20.3756,76117.950228856,0
+SPIP.US,D,20080723,000000,20.3231,20.3231,20.1766,20.2172,62211.854217667,0
+SPIP.US,D,20080724,000000,20.232,20.3925,20.232,20.3895,61822.039180607,0
+SPIP.US,D,20080725,000000,20.3231,20.3489,20.236,20.2558,69860.711965579,0
+SPIP.US,D,20080728,000000,20.3895,20.4588,20.3528,20.4192,62759.211083176,0
+SPIP.US,D,20080729,000000,20.3618,20.3707,20.2598,20.2766,32281.936462866,0
+SPIP.US,D,20080730,000000,20.232,20.4004,20.1835,20.339,61042.409106486,0
+SPIP.US,D,20080731,000000,20.4004,20.4786,20.4004,20.4707,18662.647370136,0
+SPIP.US,D,20080801,000000,20.8687,20.8687,20.2459,20.3192,46117.340627956,0
+SPIP.US,D,20080804,000000,20.2974,20.3618,20.2766,20.3043,135491.02188389,0
+SPIP.US,D,20080805,000000,20.2598,20.2598,20.1043,20.1043,184164.37769008,0
+SPIP.US,D,20080806,000000,20.1073,20.1528,20.03,20.0637,82358.020472366,0
+SPIP.US,D,20080807,000000,20.236,20.335,20.1766,20.3311,48395.637839375,0
+SPIP.US,D,20080808,000000,20.2677,20.3449,20.2499,20.2974,123781.42251935,0
+SPIP.US,D,20080811,000000,20.2677,20.2677,20.0756,20.1637,67019.909635915,0
+SPIP.US,D,20080812,000000,20.239,20.239,20.1974,20.232,59524.554182389,0
+SPIP.US,D,20080813,000000,20.239,20.2924,20.1677,20.2172,157550.91740084,0
+SPIP.US,D,20080814,000000,20.3122,20.3528,20.2924,20.2994,39961.090716249,0
+SPIP.US,D,20080815,000000,20.3667,20.3865,20.335,20.3618,55425.436992163,0
+SPIP.US,D,20080818,000000,20.3667,20.4053,20.3667,20.3865,67287.528767575,0
+SPIP.US,D,20080819,000000,20.4192,20.4192,20.3489,20.3707,52986.568301748,0
+SPIP.US,D,20080820,000000,20.4439,20.4786,20.4004,20.4538,82548.888456834,0
+SPIP.US,D,20080821,000000,20.5251,20.5281,20.4321,20.4836,70623.174019932,0
+SPIP.US,D,20080822,000000,20.44,20.44,20.3707,20.3895,71868.36039479,0
+SPIP.US,D,20080825,000000,20.5251,20.5251,20.4519,20.4855,70147.518884038,0
+SPIP.US,D,20080826,000000,20.4628,20.4944,20.435,20.4885,179003.87292486,0
+SPIP.US,D,20080827,000000,20.4321,20.5519,20.4103,20.5519,53637.943169374,0
+SPIP.US,D,20080828,000000,20.5142,20.5222,20.4628,20.4944,49743.832332835,0
+SPIP.US,D,20080829,000000,20.44,20.4667,20.3667,20.4053,78578.026473101,0
+SPIP.US,D,20080902,000000,20.2855,20.2855,19.9914,20.2043,69284.068478114,0
+SPIP.US,D,20080903,000000,20.1637,20.1637,20.1073,20.1568,163649.60395215,0
+SPIP.US,D,20080904,000000,20.2132,20.2132,20.1003,20.1003,28636.256971189,0
+SPIP.US,D,20080905,000000,20.1934,20.2043,20.1003,20.1271,107864.6484284,0
+SPIP.US,D,20080908,000000,20.1677,20.232,20.0835,20.232,31258.924461462,0
+SPIP.US,D,20080909,000000,20.1805,20.2895,20.1598,20.2766,122218.12283705,0
+SPIP.US,D,20080910,000000,20.1637,20.2558,20.1043,20.2459,163376.93540291,0
+SPIP.US,D,20080911,000000,20.3568,20.3618,20.2429,20.2766,75802.866571958,0
+SPIP.US,D,20080912,000000,20.2558,20.2766,20.0795,20.0954,83639.56265379,0
+SPIP.US,D,20080915,000000,20.0835,20.2815,20.0835,20.2499,180137.97211299,0
+SPIP.US,D,20080916,000000,20.4053,20.4984,20.0033,20.0033,280253.78432542,0
+SPIP.US,D,20080917,000000,20.1528,20.236,20.0399,20.0429,106441.72255478,0
+SPIP.US,D,20080918,000000,20.0587,20.1073,19.8765,19.8993,200392.19590387,0
+SPIP.US,D,20080919,000000,19.6458,19.9845,19.6458,19.929,260067.2227301,0
+SPIP.US,D,20080922,000000,19.9241,20.0399,19.8785,20.036,110700.40134049,0
+SPIP.US,D,20080923,000000,19.9914,19.9914,19.7082,19.832,232913.47475995,0
+SPIP.US,D,20080924,000000,19.7884,19.8686,19.7399,19.7775,61811.94034545,0
+SPIP.US,D,20080925,000000,19.7983,19.7983,19.7013,19.7488,121748.52700224,0
+SPIP.US,D,20080926,000000,19.7637,19.7755,19.6221,19.6617,98266.715495188,0
+SPIP.US,D,20080929,000000,19.6934,20.2172,19.6221,19.7775,117019.24249822,0
+SPIP.US,D,20080930,000000,19.9667,19.9667,19.1854,19.3646,121893.95022851,0
+SPIP.US,D,20081001,000000,19.6181,19.6181,19.1557,19.3686,171107.5937156,0
+SPIP.US,D,20081002,000000,19.4052,19.5201,19.2438,19.5201,67391.546769692,0
+SPIP.US,D,20081003,000000,19.7211,19.7211,19.4032,19.5973,187071.83233178,0
+SPIP.US,D,20081006,000000,19.6745,19.6894,19.3686,19.6042,125813.30815294,0
+SPIP.US,D,20081007,000000,19.3399,19.4181,19.2438,19.2438,151126.03847396,0
+SPIP.US,D,20081008,000000,19.1062,19.2973,18.3209,18.5516,422619.08330068,0
+SPIP.US,D,20081009,000000,18.816,18.816,18.613,18.6289,87392.289798131,0
+SPIP.US,D,20081010,000000,18.3348,18.5913,16.2722,17.9318,200354.83021379,0
+SPIP.US,D,20081013,000000,17.907,18.6289,15.5206,17.6961,890218.37839064,0
+SPIP.US,D,20081014,000000,17.507,18.3992,17.4703,18.2932,200726.46734756,0
+SPIP.US,D,20081015,000000,18.4625,18.5318,18.313,18.5318,72553.061418435,0
+SPIP.US,D,20081016,000000,18.6289,18.6289,18.2932,18.2932,53232.979879578,0
+SPIP.US,D,20081017,000000,18.3279,18.5606,18.217,18.2734,119589.39604568,0
+SPIP.US,D,20081020,000000,18.3803,18.5318,18.3516,18.4863,120413.46099449,0
+SPIP.US,D,20081021,000000,18.6289,18.7309,18.5873,18.6408,129472.11613032,0
+SPIP.US,D,20081022,000000,18.6408,18.7606,18.6408,18.7051,76898.590186492,0
+SPIP.US,D,20081023,000000,18.7012,18.8398,18.6487,18.7051,105707.53723887,0
+SPIP.US,D,20081024,000000,18.5913,18.6487,18.1744,18.2288,117459.55171107,0
+SPIP.US,D,20081027,000000,18.0427,18.1823,17.8555,17.9516,102374.92163706,0
+SPIP.US,D,20081028,000000,17.9169,18.0803,17.6991,17.6991,79611.137309662,0
+SPIP.US,D,20081029,000000,17.9476,17.9476,17.7149,17.8555,368240.8955143,0
+SPIP.US,D,20081030,000000,17.8318,18.0189,17.6129,17.9169,109460.26438321,0
+SPIP.US,D,20081031,000000,17.9139,18.0635,17.6783,17.7763,209039.82844881,0
+SPIP.US,D,20081103,000000,17.6377,17.9229,17.6377,17.9169,53630.873984764,0
+SPIP.US,D,20081104,000000,18.2288,18.2288,17.8298,18.1902,57965.294034149,0
+SPIP.US,D,20081105,000000,18.1605,18.3595,17.9318,18.2972,106080.18425616,0
+SPIP.US,D,20081106,000000,18.213,18.2972,18.1783,18.2625,63216.688315789,0
+SPIP.US,D,20081107,000000,17.9823,18.1863,17.9823,18.1298,151699.65231088,0
+SPIP.US,D,20081110,000000,18.11,18.4427,17.9625,18.209,69200.248146311,0
+SPIP.US,D,20081111,000000,17.9823,18.4279,17.9823,18.3239,25926.739498566,0
+SPIP.US,D,20081112,000000,17.9446,18.5437,17.9446,18.2853,44021.832332879,0
+SPIP.US,D,20081113,000000,18.0803,18.3011,18.0546,18.0724,72069.327214415,0
+SPIP.US,D,20081114,000000,18.2972,18.3209,18.1823,18.313,57785.534768354,0
+SPIP.US,D,20081117,000000,18.3595,18.3754,18.1011,18.3516,37129.377338226,0
+SPIP.US,D,20081118,000000,18.3843,18.3843,17.8743,18.2239,53663.190257267,0
+SPIP.US,D,20081119,000000,18.1971,18.2625,18.1437,18.1516,75272.677726215,0
+SPIP.US,D,20081120,000000,18.1466,18.2407,17.8496,17.8496,123174.48252641,0
+SPIP.US,D,20081121,000000,17.6644,17.9139,17.5288,17.602,100773.24638116,0
+SPIP.US,D,20081124,000000,17.4951,17.6406,17.4079,17.4565,135372.86551255,0
+SPIP.US,D,20081125,000000,17.6208,17.7228,17.5218,17.6991,143614.52488418,0
+SPIP.US,D,20081126,000000,17.7357,17.8407,17.6694,17.8199,218211.59053839,0
+SPIP.US,D,20081128,000000,17.7476,17.8922,17.7436,17.8842,46504.126014469,0
+SPIP.US,D,20081201,000000,18.0397,18.1971,17.9555,18.1645,103484.78362081,0
+SPIP.US,D,20081202,000000,18.2496,18.4199,18.2021,18.415,117664.55806475,0
+SPIP.US,D,20081203,000000,18.4497,18.8834,18.3239,18.4952,473438.44157774,0
+SPIP.US,D,20081204,000000,18.6091,18.8398,18.6091,18.7933,89178.773737404,0
+SPIP.US,D,20081205,000000,18.82,18.82,18.5873,18.5873,58706.548534672,0
+SPIP.US,D,20081208,000000,18.617,18.6566,18.3952,18.3952,81362.275325886,0
+SPIP.US,D,20081209,000000,18.3922,18.6091,18.3922,18.5665,73661.913518674,0
+SPIP.US,D,20081210,000000,18.3427,18.5794,18.3387,18.5744,95445.100952323,0
+SPIP.US,D,20081211,000000,18.4308,18.6883,18.4308,18.6685,75447.387574431,0
+SPIP.US,D,20081212,000000,18.5992,18.713,18.4338,18.6734,41825.335686231,0
+SPIP.US,D,20081215,000000,18.5556,18.617,18.4497,18.5477,131028.34662801,0
+SPIP.US,D,20081216,000000,18.5833,19.0428,18.4823,19.0349,177064.89657471,0
+SPIP.US,D,20081217,000000,19.2062,19.4626,19.1339,19.3844,96925.590186339,0
+SPIP.US,D,20081218,000000,19.422,19.5765,19.3428,19.3805,353743.00776291,0
+SPIP.US,D,20081219,000000,19.2973,19.3359,19.1428,19.2844,260584.28309013,0
+SPIP.US,D,20081222,000000,19.2567,19.3884,19.2062,19.3805,99391.725731678,0
+SPIP.US,D,20081223,000000,19.2438,19.2943,19.0705,19.2666,120172.09883424,0
+SPIP.US,D,20081224,000000,19.1478,19.3399,18.8764,19.2062,111748.66042978,0
+SPIP.US,D,20081226,000000,19.1091,19.3725,19.1091,19.3686,67508.693257514,0
+SPIP.US,D,20081229,000000,19.1379,19.3399,19.1379,19.2567,73637.676314297,0
+SPIP.US,D,20081230,000000,19.1705,19.2398,18.8507,18.8636,109577.41087103,0
+SPIP.US,D,20081231,000000,19.0042,19.0943,18.7645,18.7725,222426.84433292,0
+SPIP.US,D,20090102,000000,19.0774,19.0774,18.4734,18.5556,82752.884927005,0
+SPIP.US,D,20090105,000000,18.6606,18.6685,18.2625,18.3556,181420.52417793,0
+SPIP.US,D,20090106,000000,18.511,18.6526,18.2694,18.6487,59354.893751752,0
+SPIP.US,D,20090107,000000,18.5606,18.7051,18.4071,18.5239,78335.654429333,0
+SPIP.US,D,20090108,000000,18.7457,19.024,18.6685,18.8438,57807.752205699,0
+SPIP.US,D,20090109,000000,19.0349,19.1557,18.8715,18.9715,179460.34027395,0
+SPIP.US,D,20090112,000000,18.9299,19.2488,18.9299,19.2438,97504.253440835,0
+SPIP.US,D,20090113,000000,18.9547,19.3884,18.9547,19.3765,72300.59053951,0
+SPIP.US,D,20090114,000000,19.2062,19.4141,19.2062,19.4032,475732.89692541,0
+SPIP.US,D,20090115,000000,19.3913,19.4577,19.2745,19.3805,362759.24779108,0
+SPIP.US,D,20090116,000000,19.1478,19.3844,18.8507,19.2111,88037.605364663,0
+SPIP.US,D,20090120,000000,18.9963,19.2062,18.9418,19.2062,26039.846452324,0
+SPIP.US,D,20090121,000000,18.8477,19.0636,18.816,18.8962,120330.6505462,0
+SPIP.US,D,20090122,000000,18.9259,18.9883,18.7972,18.9883,37951.422520006,0
+SPIP.US,D,20090123,000000,18.9507,18.9715,18.7764,18.9715,72885.3130951,0
+SPIP.US,D,20090126,000000,18.9933,19.0458,18.8279,18.9715,73239.782209111,0
+SPIP.US,D,20090127,000000,18.8438,19.1854,18.8438,19.1557,85127.121072416,0
+SPIP.US,D,20090128,000000,19.2527,19.2527,19.0458,19.1141,38917.881044531,0
+SPIP.US,D,20090129,000000,19.0131,19.1676,18.9299,19.0091,67783.381573784,0
+SPIP.US,D,20090130,000000,19.0745,19.122,19.0091,19.0596,103556.48535043,0
+SPIP.US,D,20090202,000000,19.1091,19.227,18.8863,19.227,77920.592304381,0
+SPIP.US,D,20090203,000000,19.126,19.223,19.0458,19.1428,61488.777620426,0
+SPIP.US,D,20090204,000000,19.126,19.1299,19.0161,19.0458,82129.786797818,0
+SPIP.US,D,20090205,000000,19.0982,19.1339,18.9467,19.1062,49990.243910666,0
+SPIP.US,D,20090206,000000,18.9467,19.1844,18.9467,19.0666,170203.74796905,0
+SPIP.US,D,20090209,000000,19.1636,19.2973,19.0666,19.2943,115427.66607748,0
+SPIP.US,D,20090210,000000,19.3012,19.3805,19.223,19.3686,149129.49876342,0
+SPIP.US,D,20090211,000000,19.4032,19.4102,19.2804,19.3517,103312.09353963,0
+SPIP.US,D,20090212,000000,19.3478,19.3478,19.1062,19.2606,107012.30674115,0
+SPIP.US,D,20090213,000000,19.2804,19.2844,19.0854,19.1596,136526.15248748,0
+SPIP.US,D,20090217,000000,19.3606,19.3606,19.223,19.2844,139561.86233568,0
+SPIP.US,D,20090218,000000,19.3884,19.3884,19.0666,19.0666,215683.8520986,0
+SPIP.US,D,20090219,000000,19.024,19.227,19.024,19.1705,161490.47299559,0
+SPIP.US,D,20090220,000000,19.4181,19.4181,19.1705,19.2309,207385.63925009,0
+SPIP.US,D,20090223,000000,19.2309,19.2488,19.0943,19.1676,245707.68902036,0
+SPIP.US,D,20090224,000000,19.1012,19.2844,19.0458,19.0705,113085.74620457,0
+SPIP.US,D,20090225,000000,19.0943,19.1299,18.8834,18.9339,205971.80232811,0
+SPIP.US,D,20090226,000000,18.9467,18.9467,18.6883,18.7309,80229.186021271,0
+SPIP.US,D,20090227,000000,18.9507,18.9507,18.6487,18.6685,86221.834803435,0
+SPIP.US,D,20090302,000000,18.6447,18.7933,18.6447,18.721,108433.21284774,0
+SPIP.US,D,20090303,000000,18.721,18.8339,18.6566,18.717,128560.19131564,0
+SPIP.US,D,20090304,000000,18.6824,18.6923,18.5665,18.6566,133018.82703746,0
+SPIP.US,D,20090305,000000,18.8764,18.8764,18.6606,18.8438,106664.90681175,0
+SPIP.US,D,20090306,000000,18.7269,18.8368,18.6447,18.6972,129390.31556555,0
+SPIP.US,D,20090309,000000,18.7843,18.7843,18.5516,18.5913,121253.68407955,0
+SPIP.US,D,20090310,000000,18.4784,18.6051,18.3387,18.4734,246956.91492928,0
+SPIP.US,D,20090311,000000,18.5606,18.6685,18.3516,18.5992,55023.503352914,0
+SPIP.US,D,20090312,000000,18.5705,18.8794,18.5705,18.8764,62194.6861979,0
+SPIP.US,D,20090313,000000,18.9259,18.9596,18.7933,18.8834,92041.793504414,0
+SPIP.US,D,20090316,000000,18.8586,18.8834,18.7269,18.8556,71062.473349262,0
+SPIP.US,D,20090317,000000,18.82,19.02,18.8041,18.8556,101894.21708358,0
+SPIP.US,D,20090318,000000,18.9467,19.6141,18.9081,19.4824,201081.94634509,0
+SPIP.US,D,20090319,000000,19.5201,19.733,19.5201,19.6854,112453.55912374,0
+SPIP.US,D,20090320,000000,19.7399,19.7567,19.5458,19.5973,195838.63113158,0
+SPIP.US,D,20090323,000000,19.63,19.6706,19.5854,19.63,134230.6872563,0
+SPIP.US,D,20090324,000000,19.4666,19.7567,19.4666,19.6775,96470.132720758,0
+SPIP.US,D,20090325,000000,19.6547,19.6854,19.5656,19.63,130577.93858001,0
+SPIP.US,D,20090326,000000,19.6646,19.8993,19.6013,19.8785,180983.24461563,0
+SPIP.US,D,20090327,000000,19.8993,19.9122,19.7666,19.832,153733.5577115,0
+SPIP.US,D,20090330,000000,19.9162,19.9162,19.7359,19.829,151711.77091306,0
+SPIP.US,D,20090331,000000,19.836,19.8399,19.7043,19.7488,161737.89445693,0
+SPIP.US,D,20090401,000000,19.836,19.836,19.7122,19.829,386088.56688727,0
+SPIP.US,D,20090402,000000,19.7983,19.7983,19.6458,19.6815,122396.87221932,0
+SPIP.US,D,20090403,000000,19.6706,19.6706,19.4785,19.5329,67928.804800045,0
+SPIP.US,D,20090406,000000,19.6458,19.6458,19.4914,19.526,134968.91210627,0
+SPIP.US,D,20090407,000000,19.5765,19.5765,19.4874,19.5409,344119.82774181,0
+SPIP.US,D,20090408,000000,19.5973,19.6547,19.5547,19.5973,186455.80338721,0
+SPIP.US,D,20090409,000000,19.5696,19.6221,19.4874,19.5627,123898.56900717,0
+SPIP.US,D,20090413,000000,19.6508,19.6854,19.5854,19.6379,157394.38545591,0
+SPIP.US,D,20090414,000000,19.6745,19.6745,19.5627,19.6221,129498.37310173,0
+SPIP.US,D,20090415,000000,19.6508,19.6617,19.526,19.6577,115293.35156989,0
+SPIP.US,D,20090416,000000,19.5884,19.6854,19.5131,19.5508,187510.1217776,0
+SPIP.US,D,20090417,000000,19.5032,19.5032,19.3606,19.4032,198420.90328122,0
+SPIP.US,D,20090420,000000,19.4141,19.8478,19.3953,19.422,610984.57641608,0
+SPIP.US,D,20090421,000000,19.4993,19.5171,19.3012,19.3319,128006.77514904,0
+SPIP.US,D,20090422,000000,19.3725,19.4052,19.2606,19.3686,193643.14436844,0
+SPIP.US,D,20090423,000000,19.3884,19.5171,19.3062,19.5171,98120.282385412,0
+SPIP.US,D,20090424,000000,19.5131,19.5508,19.4824,19.5369,93609.13272078,0
+SPIP.US,D,20090427,000000,19.5973,19.5973,19.4706,19.5656,158356.80444637,0
+SPIP.US,D,20090428,000000,19.6508,19.6508,19.4577,19.5369,113258.43628575,0
+SPIP.US,D,20090429,000000,19.6221,19.63,19.422,19.422,111484.07094867,0
+SPIP.US,D,20090430,000000,19.4141,19.4379,19.2527,19.2606,319118.14154362,0
+SPIP.US,D,20090501,000000,19.2606,19.2606,19.126,19.1923,332192.09353787,0
+SPIP.US,D,20090504,000000,19.2606,19.2666,19.1636,19.227,62624.896575588,0
+SPIP.US,D,20090505,000000,19.2745,19.2745,19.122,19.1339,358142.0603573,0
+SPIP.US,D,20090506,000000,19.2844,19.3606,19.2527,19.3012,88272.908223821,0
+SPIP.US,D,20090507,000000,19.2943,19.3765,19.2745,19.3062,80548.309212232,0
+SPIP.US,D,20090508,000000,19.3399,19.3399,19.2398,19.3012,243385.96681776,0
+SPIP.US,D,20090511,000000,19.3606,19.4498,19.3359,19.4498,86719.707376675,0
+SPIP.US,D,20090512,000000,19.4418,19.4824,19.4181,19.4498,107587.9403451,0
+SPIP.US,D,20090513,000000,19.5547,19.5577,19.4418,19.4824,185026.81821249,0
+SPIP.US,D,20090514,000000,19.5171,19.5884,19.4824,19.5726,105397.50299955,0
+SPIP.US,D,20090515,000000,19.4874,19.6617,19.4874,19.6458,122154.50017556,0
+SPIP.US,D,20090518,000000,19.6815,19.6815,19.5815,19.5854,194470.2389678,0
+SPIP.US,D,20090519,000000,19.6775,19.6775,19.5884,19.6706,152247.00917638,0
+SPIP.US,D,20090520,000000,19.7082,19.8023,19.6706,19.7874,145912.0098824,0
+SPIP.US,D,20090521,000000,19.829,19.829,19.5508,19.5627,205796.08259638,0
+SPIP.US,D,20090522,000000,19.5369,19.6339,19.5201,19.5933,218010.62371877,0
+SPIP.US,D,20090526,000000,19.5627,19.6379,19.5369,19.5409,164248.46487696,0
+SPIP.US,D,20090527,000000,19.5854,19.63,19.4418,19.4824,176764.96117055,0
+SPIP.US,D,20090528,000000,19.6013,19.6013,19.3181,19.4626,168223.36639476,0
+SPIP.US,D,20090529,000000,19.4141,19.7597,19.4141,19.7567,92942.609600418,0
+SPIP.US,D,20090601,000000,19.5726,19.6646,19.523,19.5409,171863.99646886,0
+SPIP.US,D,20090602,000000,19.6815,19.733,19.6013,19.729,360187.07447659,0
+SPIP.US,D,20090603,000000,19.7775,19.7983,19.6745,19.7211,165045.26297085,0
+SPIP.US,D,20090604,000000,19.6092,19.6379,19.4785,19.526,191651.65407548,0
+SPIP.US,D,20090605,000000,19.4458,19.5171,19.3993,19.4339,311840.92092949,0
+SPIP.US,D,20090608,000000,19.4379,19.4824,19.3428,19.3478,309107.16625249,0
+SPIP.US,D,20090609,000000,19.4181,19.5032,19.3993,19.4824,234304.08436107,0
+SPIP.US,D,20090610,000000,19.431,19.5458,19.4032,19.4953,155172.64172137,0
+SPIP.US,D,20090611,000000,19.3993,19.5933,19.3913,19.4824,355725.40910423,0
+SPIP.US,D,20090612,000000,19.4785,19.5656,19.4537,19.4824,288463.12742455,0
+SPIP.US,D,20090615,000000,19.5547,19.5696,19.4626,19.4953,234055.65301621,0
+SPIP.US,D,20090616,000000,19.4666,19.5458,19.4379,19.5458,145783.7546759,0
+SPIP.US,D,20090617,000000,19.4874,19.5369,19.3805,19.4102,263776.52488326,0
+SPIP.US,D,20090618,000000,19.3428,19.3844,19.3012,19.3517,390396.72996524,0
+SPIP.US,D,20090619,000000,19.3428,19.4993,19.328,19.4824,704272.56617887,0
+SPIP.US,D,20090622,000000,19.523,19.529,19.4339,19.5171,259226.99964503,0
+SPIP.US,D,20090623,000000,19.5696,19.6508,19.5577,19.6181,210422.3589818,0
+SPIP.US,D,20090624,000000,19.5627,19.6458,19.4914,19.5092,162754.84715724,0
+SPIP.US,D,20090625,000000,19.529,19.6894,19.5092,19.6429,186743.62018918,0
+SPIP.US,D,20090626,000000,19.5765,19.63,19.5656,19.6092,125566.89657511,0
+SPIP.US,D,20090629,000000,19.6042,19.6706,19.5884,19.63,220038.46981829,0
+SPIP.US,D,20090630,000000,19.6458,19.7874,19.6221,19.733,110098.51076513,0
+SPIP.US,D,20090701,000000,19.6815,19.7597,19.6429,19.7161,138331.82421355,0
+SPIP.US,D,20090702,000000,19.6508,19.729,19.6429,19.6577,143529.69466886,0
+SPIP.US,D,20090706,000000,19.5171,19.63,19.5171,19.6013,120065.05118157,0
+SPIP.US,D,20090707,000000,19.5854,19.6547,19.5815,19.6458,49204.554535451,0
+SPIP.US,D,20090708,000000,19.6963,19.7399,19.63,19.6775,124422.69855182,0
+SPIP.US,D,20090709,000000,19.6042,19.6458,19.5131,19.5409,77123.794210493,0
+SPIP.US,D,20090710,000000,19.6092,19.6508,19.5577,19.6458,58490.433462313,0
+SPIP.US,D,20090713,000000,19.523,19.6221,19.523,19.5577,80262.512177289,0
+SPIP.US,D,20090714,000000,19.5458,19.5726,19.5131,19.529,37895.878926642,0
+SPIP.US,D,20090715,000000,19.5409,19.5726,19.4824,19.4824,103805.9265788,0
+SPIP.US,D,20090716,000000,19.5933,19.6429,19.5329,19.6042,76798.611718438,0
+SPIP.US,D,20090717,000000,19.5627,19.6181,19.529,19.6042,121416.27532558,0
+SPIP.US,D,20090720,000000,19.5854,19.7528,19.5696,19.7211,79826.242498506,0
+SPIP.US,D,20090721,000000,19.6429,19.7775,19.6429,19.7013,168110.259441,0
+SPIP.US,D,20090722,000000,19.7211,19.7211,19.625,19.6815,92693.16837204,0
+SPIP.US,D,20090723,000000,19.6617,19.7161,19.5656,19.6221,134315.51747162,0
+SPIP.US,D,20090724,000000,19.5973,19.6221,19.5547,19.6221,148357.94775742,0
+SPIP.US,D,20090727,000000,19.5458,19.5854,19.5032,19.5815,143403.4592294,0
+SPIP.US,D,20090728,000000,19.6013,19.625,19.4666,19.5329,380787.68831336,0
+SPIP.US,D,20090729,000000,19.5765,19.6379,19.4874,19.5726,279133.82350651,0
+SPIP.US,D,20090730,000000,19.5577,19.6775,19.5201,19.6745,157922.55453462,0
+SPIP.US,D,20090731,000000,19.7528,19.7884,19.6745,19.7359,124909.46240639,0
+SPIP.US,D,20090803,000000,19.6339,19.6339,19.529,19.6092,119894.38086742,0
+SPIP.US,D,20090804,000000,19.6429,19.6429,19.4914,19.526,111612.32615516,0
+SPIP.US,D,20090805,000000,19.5409,19.6815,19.5329,19.5656,108098.94140404,0
+SPIP.US,D,20090806,000000,19.5627,19.5696,19.5032,19.526,98661.579949827,0
+SPIP.US,D,20090807,000000,19.4874,19.5627,19.4626,19.5627,133589.41122383,0
+SPIP.US,D,20090810,000000,19.5884,19.6646,19.5577,19.6181,100168.32615525,0
+SPIP.US,D,20090811,000000,19.6934,19.6934,19.6092,19.6508,99863.34133351,0
+SPIP.US,D,20090812,000000,19.7013,19.7043,19.5547,19.6221,103658.48358551,0
+SPIP.US,D,20090813,000000,19.625,19.7161,19.5884,19.6963,151744.08718557,0
+SPIP.US,D,20090814,000000,19.7161,19.7696,19.6339,19.6547,186545.6830201,0
+SPIP.US,D,20090817,000000,19.7211,19.7696,19.6894,19.7211,101082.27073696,0
+SPIP.US,D,20090818,000000,19.7755,19.8102,19.7082,19.7983,148251.90998828,0
+SPIP.US,D,20090819,000000,19.8399,19.9043,19.8062,19.8835,98653.500881702,0
+SPIP.US,D,20090820,000000,19.937,20.0399,19.8785,19.9845,103502.96152409,0
+SPIP.US,D,20090821,000000,19.9845,20.0241,19.8904,19.9043,145850.40698794,0
+SPIP.US,D,20090824,000000,19.8518,20.0033,19.8518,19.9954,149482.95799391,0
+SPIP.US,D,20090825,000000,19.932,19.9508,19.8558,19.9508,52615.941051486,0
+SPIP.US,D,20090826,000000,19.9469,19.9954,19.8904,19.9954,106280.14119227,0
+SPIP.US,D,20090827,000000,19.9914,20.0399,19.8865,19.937,117820.08012617,0
+SPIP.US,D,20090828,000000,19.8657,19.9795,19.8657,19.937,62674.380867858,0
+SPIP.US,D,20090831,000000,19.9508,19.9508,19.8765,19.9043,82710.469819346,0
+SPIP.US,D,20090901,000000,19.7013,19.7835,19.6577,19.7597,68522.616307276,0
+SPIP.US,D,20090902,000000,19.7211,19.8152,19.7082,19.8062,155023.17896104,0
+SPIP.US,D,20090903,000000,19.7755,19.8686,19.7488,19.836,71381.596540223,0
+SPIP.US,D,20090904,000000,19.8439,19.8993,19.8023,19.836,234496.97211257,0
+SPIP.US,D,20090908,000000,19.8993,19.9706,19.8607,19.8785,59869.934344759,0
+SPIP.US,D,20090909,000000,19.8657,19.9122,19.829,19.9122,121471.81891894,0
+SPIP.US,D,20090910,000000,19.9587,20.0003,19.9241,19.9746,96595.358276705,0
+SPIP.US,D,20090911,000000,20.0003,20.0885,19.9954,20.0122,199507.53794411,0
+SPIP.US,D,20090914,000000,19.9627,20.0469,19.9508,19.9706,82536.769854645,0
+SPIP.US,D,20090915,000000,19.9389,20.0033,19.9241,19.9746,83379.012706739,0
+SPIP.US,D,20090916,000000,20.0033,20.0241,19.8904,20.0162,183405.95516979,0
+SPIP.US,D,20090917,000000,19.9587,20.036,19.9389,20.036,154875.73596775,0
+SPIP.US,D,20090918,000000,19.9627,20.0201,19.9201,19.9429,124681.22873184,0
+SPIP.US,D,20090921,000000,19.9627,19.9746,19.8726,19.9162,125278.06988962,0
+SPIP.US,D,20090922,000000,19.9201,19.9914,19.9201,19.9667,70781.725731897,0
+SPIP.US,D,20090923,000000,19.9389,20.03,19.9122,20.03,136812.95940594,0
+SPIP.US,D,20090924,000000,20.036,20.036,19.9538,20.0073,102267.87398439,0
+SPIP.US,D,20090925,000000,20.0003,20.0548,19.9627,20.0518,88532.448287356,0
+SPIP.US,D,20090928,000000,20.0429,20.0795,20.0201,20.0677,103890.75679412,0
+SPIP.US,D,20090929,000000,20.03,20.0885,20.0073,20.0637,127431.14154509,0
+SPIP.US,D,20090930,000000,20.0756,20.137,20.0756,20.133,63064.195904918,0
+SPIP.US,D,20091001,000000,20.1568,20.2132,20.137,20.1934,104744.10836489,0
+SPIP.US,D,20091002,000000,20.2043,20.2172,20.1152,20.1271,149084.05400521,0
+SPIP.US,D,20091005,000000,20.1637,20.1637,20.0885,20.1568,52326.10448248,0
+SPIP.US,D,20091006,000000,20.1598,20.1637,20.1192,20.13,52705.820684383,0
+SPIP.US,D,20091007,000000,20.1528,20.239,20.1528,20.2043,121281.96081799,0
+SPIP.US,D,20091008,000000,20.2637,20.2716,20.1568,20.2093,120960.81786,0
+SPIP.US,D,20091009,000000,20.1459,20.1835,20.0429,20.1073,134391.25873529,0
+SPIP.US,D,20091012,000000,20.1003,20.1637,20.0518,20.1568,296259.42816575,0
+SPIP.US,D,20091013,000000,20.1875,20.2716,20.1835,20.2716,51321.270384358,0
+SPIP.US,D,20091014,000000,20.1974,20.2429,20.1528,20.1835,86065.302858501,0
+SPIP.US,D,20091015,000000,20.1498,20.2241,20.1271,20.2043,76372.440874812,0
+SPIP.US,D,20091016,000000,20.2241,20.2815,20.2013,20.2815,59321.567595734,0
+SPIP.US,D,20091019,000000,20.2637,20.3925,20.2281,20.3707,242742.67101826,0
+SPIP.US,D,20091020,000000,20.4588,20.5103,20.4053,20.44,115781.12530797,0
+SPIP.US,D,20091021,000000,20.3707,20.3707,20.2855,20.3231,100294.56159471,0
+SPIP.US,D,20091022,000000,20.236,20.2499,20.1934,20.2132,87060.038121466,0
+SPIP.US,D,20091023,000000,20.1637,20.239,20.1528,20.1974,65494.985527208,0
+SPIP.US,D,20091026,000000,20.1271,20.1677,20.0756,20.1192,54799.309212429,0
+SPIP.US,D,20091027,000000,20.1498,20.2815,20.1459,20.2815,187449.52876666,0
+SPIP.US,D,20091028,000000,20.2974,20.3192,20.239,20.2974,113568.47052507,0
+SPIP.US,D,20091029,000000,20.2132,20.2716,20.1637,20.2716,74416.296504902,0
+SPIP.US,D,20091030,000000,20.3192,20.3925,20.2974,20.3865,139091.25661736,0
+SPIP.US,D,20091102,000000,20.2994,20.3756,20.2716,20.3449,388351.71584595,0
+SPIP.US,D,20091103,000000,20.339,20.3489,20.2637,20.3043,39919.685492105,0
+SPIP.US,D,20091104,000000,20.2895,20.3489,20.2815,20.3489,42567.600070271,0
+SPIP.US,D,20091105,000000,20.3311,20.3895,20.3311,20.3895,45356.898340634,0
+SPIP.US,D,20091106,000000,20.3667,20.435,20.335,20.435,114557.14648695,0
+SPIP.US,D,20091109,000000,20.4628,20.54,20.4628,20.535,98231.369572139,0
+SPIP.US,D,20091110,000000,20.5598,20.5905,20.4439,20.4746,254873.39180885,0
+SPIP.US,D,20091111,000000,20.4628,20.5945,20.4479,20.5737,142894.47793749,0
+SPIP.US,D,20091112,000000,20.4786,20.4786,20.335,20.4588,71617.909282897,0
+SPIP.US,D,20091113,000000,20.4519,20.4984,20.3667,20.4984,70800.913518696,0
+SPIP.US,D,20091116,000000,20.5142,20.6667,20.5142,20.645,197663.49064445,0
+SPIP.US,D,20091117,000000,20.6014,20.6974,20.5816,20.6935,161455.12707254,0
+SPIP.US,D,20091118,000000,20.7014,20.7717,20.641,20.6836,71332.112247954,0
+SPIP.US,D,20091119,000000,20.6935,20.7301,20.6667,20.6905,119615.65301709,0
+SPIP.US,D,20091120,000000,20.6747,20.6974,20.6331,20.6836,55704.164842496,0
+SPIP.US,D,20091123,000000,20.641,20.7054,20.6331,20.6935,76208.839745269,0
+SPIP.US,D,20091124,000000,20.7093,20.7489,20.6707,20.7331,180831.76208827,0
+SPIP.US,D,20091125,000000,20.7212,20.8182,20.7054,20.8182,111787.03600338,0
+SPIP.US,D,20091127,000000,20.7361,20.8351,20.7361,20.8262,30835.783268384,0
+SPIP.US,D,20091130,000000,20.7796,20.8648,20.7757,20.8648,98369.72361379,0
+SPIP.US,D,20091201,000000,20.7935,20.8311,20.7638,20.7796,131460.57677273,0
+SPIP.US,D,20091202,000000,20.7608,20.8262,20.7361,20.7677,176910.38439681,0
+SPIP.US,D,20091203,000000,20.6935,20.7014,20.6489,20.6846,258394.8556281,0
+SPIP.US,D,20091204,000000,20.5855,20.6014,20.5024,20.5182,111199.28379724,0
+SPIP.US,D,20091207,000000,20.5222,20.5638,20.5063,20.5598,76541.091421934,0
+SPIP.US,D,20091208,000000,20.6073,20.6113,20.5281,20.5311,57208.891280889,0
+SPIP.US,D,20091209,000000,20.5519,20.6014,20.4231,20.4321,105036.97458444,0
+SPIP.US,D,20091210,000000,20.3796,20.4231,20.3083,20.3865,383500.23543653,0
+SPIP.US,D,20091211,000000,20.3707,20.3895,20.2994,20.3707,165200.78503227,0
+SPIP.US,D,20091214,000000,20.4004,20.4538,20.3925,20.4538,48364.331450389,0
+SPIP.US,D,20091215,000000,20.4479,20.4944,20.435,20.4786,521958.29508954,0
+SPIP.US,D,20091216,000000,20.4984,20.5638,20.4707,20.4984,200154.87327768,0
+SPIP.US,D,20091217,000000,20.5311,20.6014,20.5311,20.5855,105874.16801896,0
+SPIP.US,D,20091218,000000,20.5687,20.5974,20.5251,20.5558,136057.5665362,0
+SPIP.US,D,20091221,000000,20.4836,20.4984,20.435,20.4439,72009.744086988,0
+SPIP.US,D,20091222,000000,20.4053,20.435,20.3618,20.3865,173860.5361794,0
+SPIP.US,D,20091223,000000,20.4103,20.4281,20.3449,20.3528,79515.198375671,0
+SPIP.US,D,20091224,000000,20.3449,20.3528,20.2895,20.2895,36118.48393901,0
+SPIP.US,D,20091228,000000,20.2855,20.3152,20.2598,20.2766,138011.69113908,0
+SPIP.US,D,20091229,000000,20.2677,20.3489,20.2677,20.339,104850.14613404,0
+SPIP.US,D,20091230,000000,20.335,20.3796,20.3192,20.3618,384289.96434581,0
+SPIP.US,D,20091231,000000,20.3083,20.3449,20.2241,20.3083,141471.55206387,0
+SPIP.US,D,20100104,000000,20.335,20.3707,20.3043,20.3618,189994.43522622,0
+SPIP.US,D,20100105,000000,20.435,20.4538,20.4053,20.4192,332152.70808076,0
+SPIP.US,D,20100106,000000,20.4439,20.4439,20.3568,20.3925,105654.01341253,0
+SPIP.US,D,20100107,000000,20.4004,20.4479,20.3865,20.4004,63031.879632415,0
+SPIP.US,D,20100108,000000,20.4984,20.5063,20.4231,20.4667,122054.5217075,0
+SPIP.US,D,20100111,000000,20.4321,20.4836,20.4053,20.4321,95137.086480034,0
+SPIP.US,D,20100112,000000,20.5063,20.5469,20.5024,20.5142,166266.21214133,0
+SPIP.US,D,20100113,000000,20.4836,20.4984,20.4142,20.4231,81846.009529906,0
+SPIP.US,D,20100114,000000,20.435,20.5222,20.4231,20.4667,144869.8100942,0
+SPIP.US,D,20100115,000000,20.535,20.5598,20.5103,20.5281,104829.94846372,0
+SPIP.US,D,20100119,000000,20.5103,20.535,20.4836,20.5281,129632.68760931,0
+SPIP.US,D,20100120,000000,20.5776,20.6014,20.5281,20.5598,75861.439815868,0
+SPIP.US,D,20100121,000000,20.5519,20.6152,20.5281,20.6014,87835.628661523,0
+SPIP.US,D,20100122,000000,20.5737,20.5974,20.5222,20.5519,82900.327920297,0
+SPIP.US,D,20100125,000000,20.5519,20.5855,20.5251,20.5281,106862.84398083,0
+SPIP.US,D,20100126,000000,20.5905,20.5945,20.535,20.5945,117047.51923666,0
+SPIP.US,D,20100127,000000,20.6331,20.636,20.5222,20.5251,77374.245322387,0
+SPIP.US,D,20100128,000000,20.5142,20.5638,20.5024,20.5519,99490.694316217,0
+SPIP.US,D,20100129,000000,20.5776,20.641,20.5103,20.6152,120964.85739406,0
+SPIP.US,D,20100201,000000,20.5638,20.6073,20.5311,20.5905,309710.06671136,0
+SPIP.US,D,20100202,000000,20.6152,20.645,20.5974,20.641,79747.471584282,0
+SPIP.US,D,20100203,000000,20.5816,20.5974,20.535,20.5519,159212.17578417,0
+SPIP.US,D,20100204,000000,20.5469,20.6192,20.5469,20.6073,146396.75396993,0
+SPIP.US,D,20100205,000000,20.6053,20.6331,20.535,20.5737,176016.63748542,0
+SPIP.US,D,20100208,000000,20.543,20.5519,20.5182,20.5311,65816.1284852,0
+SPIP.US,D,20100209,000000,20.4944,20.543,20.4588,20.4836,90655.223437358,0
+SPIP.US,D,20100210,000000,20.5103,20.5142,20.3618,20.4053,116269.90892957,0
+SPIP.US,D,20100211,000000,20.3925,20.3925,20.3152,20.335,150259.55841749,0
+SPIP.US,D,20100212,000000,20.3895,20.4053,20.3568,20.3796,83421.427814398,0
+SPIP.US,D,20100216,000000,20.2994,20.4142,20.2994,20.3925,150133.32297802,0
+SPIP.US,D,20100217,000000,20.3895,20.44,20.3311,20.3707,133920.65301698,0
+SPIP.US,D,20100218,000000,20.3925,20.3925,20.3083,20.3618,194758.05576978,0
+SPIP.US,D,20100219,000000,20.2855,20.3192,20.2281,20.3192,67699.561241981,0
+SPIP.US,D,20100222,000000,20.2558,20.3083,20.239,20.2637,53884.354747205,0
+SPIP.US,D,20100223,000000,20.2974,20.3528,20.2815,20.335,237578.12671897,0
+SPIP.US,D,20100224,000000,20.3568,20.3667,20.2677,20.2924,46307.198728908,0
+SPIP.US,D,20100225,000000,20.3528,20.3528,20.2815,20.2974,173475.77055991,0
+SPIP.US,D,20100226,000000,20.3152,20.3816,20.3122,20.3528,566206.34132994,0
+SPIP.US,D,20100301,000000,20.335,20.3816,20.335,20.3637,161029.96611243,0
+SPIP.US,D,20100302,000000,20.335,20.3796,20.3231,20.3796,88642.525590567,0
+SPIP.US,D,20100303,000000,20.3231,20.3796,20.3152,20.3618,114174.40063449,0
+SPIP.US,D,20100304,000000,20.3707,20.44,20.3618,20.3865,63059.146487339,0
+SPIP.US,D,20100305,000000,20.3489,20.3816,20.2994,20.3311,184654.1711952,0
+SPIP.US,D,20100308,000000,20.3043,20.3271,20.2895,20.3192,92786.077655485,0
+SPIP.US,D,20100309,000000,20.3756,20.3756,20.3083,20.335,105397.50299955,0
+SPIP.US,D,20100310,000000,20.2994,20.339,20.2974,20.335,136464.54959303,0
+SPIP.US,D,20100311,000000,20.2994,20.3528,20.2994,20.3449,147092.56371225,0
+SPIP.US,D,20100312,000000,20.3528,20.4142,20.3489,20.3895,118552.24567505,0
+SPIP.US,D,20100315,000000,20.3796,20.4053,20.3618,20.4004,144306.29509244,0
+SPIP.US,D,20100316,000000,20.4142,20.4836,20.4142,20.4836,205592.08612621,0
+SPIP.US,D,20100317,000000,20.5063,20.5251,20.4588,20.5251,45862.849982,0
+SPIP.US,D,20100318,000000,20.5103,20.5103,20.4519,20.4588,103952.35968858,0
+SPIP.US,D,20100319,000000,20.4281,20.4707,20.4053,20.4142,103081.84009805,0
+SPIP.US,D,20100322,000000,20.4439,20.4479,20.4192,20.4439,77229.831979642,0
+SPIP.US,D,20100323,000000,20.4321,20.4538,20.4053,20.4231,57365.423225823,0
+SPIP.US,D,20100324,000000,20.3231,20.339,20.2093,20.2429,217911.65513423,0
+SPIP.US,D,20100325,000000,20.236,20.2677,20.1637,20.2172,198747.09565679,0
+SPIP.US,D,20100326,000000,20.2043,20.2637,20.2043,20.2459,173602.00599938,0
+SPIP.US,D,20100329,000000,20.2459,20.2677,20.2013,20.2172,220168.74479182,0
+SPIP.US,D,20100330,000000,20.2202,20.239,20.1805,20.239,81773.297916776,0
+SPIP.US,D,20100331,000000,20.239,20.335,20.232,20.3152,73869.949522908,0
+SPIP.US,D,20100401,000000,20.2281,20.2558,20.1835,20.239,188263.49488031,0
+SPIP.US,D,20100405,000000,20.1003,20.1766,20.0261,20.1122,160108.95234611,0
+SPIP.US,D,20100406,000000,20.2172,20.2172,20.1568,20.2132,91472.219201559,0
+SPIP.US,D,20100407,000000,20.232,20.3707,20.1934,20.3192,102005.30427031,0
+SPIP.US,D,20100408,000000,20.3528,20.3925,20.3152,20.339,90809.73561526,0
+SPIP.US,D,20100409,000000,20.3231,20.3637,20.2716,20.3449,108291.82915554,0
+SPIP.US,D,20100412,000000,20.3489,20.4142,20.3489,20.3925,134789.15284048,0
+SPIP.US,D,20100413,000000,20.435,20.4519,20.3895,20.4142,70876.654782373,0
+SPIP.US,D,20100414,000000,20.3925,20.4321,20.3756,20.3865,131995.81503605,0
+SPIP.US,D,20100415,000000,20.3925,20.4707,20.3865,20.4519,78935.525237659,0
+SPIP.US,D,20100416,000000,20.4836,20.535,20.4588,20.4944,190262.05435788,0
+SPIP.US,D,20100419,000000,20.4984,20.5063,20.4479,20.4519,85649.230850033,0
+SPIP.US,D,20100420,000000,20.4519,20.5063,20.4439,20.5063,122943.21920132,0
+SPIP.US,D,20100421,000000,20.5222,20.5737,20.5103,20.5519,138136.91669502,0
+SPIP.US,D,20100422,000000,20.5598,20.5974,20.4885,20.4984,176413.52170709,0
+SPIP.US,D,20100423,000000,20.4756,20.5232,20.4548,20.5123,96664.030355773,0
+SPIP.US,D,20100426,000000,20.5251,20.5737,20.4885,20.5142,137390.61277692,0
+SPIP.US,D,20100427,000000,20.5974,20.6796,20.5638,20.6667,144619.3589823,0
+SPIP.US,D,20100428,000000,20.6073,20.6331,20.5598,20.5816,125134.66643039,0
+SPIP.US,D,20100429,000000,20.6242,20.7361,20.6242,20.7212,74460.731379592,0
+SPIP.US,D,20100430,000000,20.7331,20.7935,20.7172,20.7717,153477.04729851,0
+SPIP.US,D,20100503,000000,20.7093,20.7133,20.6836,20.7093,139122.56300635,0
+SPIP.US,D,20100504,000000,20.7608,20.7796,20.7301,20.7608,68915.460994884,0
+SPIP.US,D,20100505,000000,20.7677,20.8262,20.7054,20.7489,120820.44405132,0
+SPIP.US,D,20100506,000000,20.8054,20.9331,20.745,20.8371,113606.84609867,0
+SPIP.US,D,20100507,000000,20.8262,20.9192,20.7677,20.8014,112962.54041565,0
+SPIP.US,D,20100510,000000,20.7252,20.8054,20.6707,20.7529,76555.229791154,0
+SPIP.US,D,20100511,000000,20.8014,20.8143,20.7212,20.7836,83320.439462828,0
+SPIP.US,D,20100512,000000,20.7757,20.8182,20.7638,20.8014,188360.44369782,0
+SPIP.US,D,20100513,000000,20.8489,20.8965,20.7559,20.8311,189926.77303067,0
+SPIP.US,D,20100514,000000,20.8569,20.9331,20.8569,20.8826,293203.52064724,0
+SPIP.US,D,20100517,000000,20.8351,20.9252,20.8054,20.8054,93926.23614471,0
+SPIP.US,D,20100518,000000,20.842,20.9589,20.8182,20.9311,100746.98940975,0
+SPIP.US,D,20100519,000000,20.9054,20.9549,20.7717,20.7757,171113.65301669,0
+SPIP.US,D,20100520,000000,20.6796,20.7796,20.6053,20.7717,267913.00776357,0
+SPIP.US,D,20100521,000000,20.7836,20.8143,20.6747,20.7796,367076.4998207,0
+SPIP.US,D,20100524,000000,20.7836,20.8371,20.7717,20.7974,153846.66466525,0
+SPIP.US,D,20100525,000000,20.7836,20.8182,20.7054,20.7172,247577.99329143,0
+SPIP.US,D,20100526,000000,20.7529,20.7836,20.6935,20.7836,132089.73420301,0
+SPIP.US,D,20100527,000000,20.7133,20.7361,20.6667,20.7014,95254.232967855,0
+SPIP.US,D,20100528,000000,20.7172,20.8262,20.7172,20.7935,253201.02470685,0
+SPIP.US,D,20100601,000000,20.7252,20.7252,20.6331,20.6846,248314.19837438,0
+SPIP.US,D,20100602,000000,20.6707,20.7054,20.6192,20.636,78255.873631593,0
+SPIP.US,D,20100603,000000,20.5281,20.6836,20.5281,20.6747,119431.85421723,0
+SPIP.US,D,20100604,000000,20.7529,20.7836,20.7212,20.7638,293118.69043192,0
+SPIP.US,D,20100607,000000,20.7252,20.7935,20.7252,20.7935,86069.342392564,0
+SPIP.US,D,20100608,000000,20.7054,20.7677,20.7054,20.7212,80143.345922436,0
+SPIP.US,D,20100609,000000,20.6747,20.7489,20.6618,20.7489,132917.83868589,0
+SPIP.US,D,20100610,000000,20.6796,20.7054,20.5945,20.5945,1338669.2721394,0
+SPIP.US,D,20100611,000000,20.6935,20.745,20.6331,20.6935,116041.67525502,0
+SPIP.US,D,20100614,000000,20.6331,20.7252,20.6242,20.7252,96239.879279179,0
+SPIP.US,D,20100615,000000,20.6974,20.7361,20.6667,20.7054,67568.27638494,0
+SPIP.US,D,20100616,000000,20.7093,20.7608,20.7054,20.7361,60163.810447827,0
+SPIP.US,D,20100617,000000,20.8262,20.8737,20.7717,20.8569,67858.112953946,0
+SPIP.US,D,20100618,000000,20.8093,20.846,20.8093,20.8351,43291.686551028,0
+SPIP.US,D,20100621,000000,20.7559,20.8489,20.7301,20.842,42947.316272174,0
+SPIP.US,D,20100622,000000,20.8222,20.9123,20.8222,20.8925,49780.1881394,0
+SPIP.US,D,20100623,000000,20.9123,20.9212,20.846,20.8786,147574.27814924,0
+SPIP.US,D,20100624,000000,20.9084,20.9123,20.8311,20.8311,46181.973172961,0
+SPIP.US,D,20100625,000000,20.8648,20.9123,20.8262,20.9084,28264.619837412,0
+SPIP.US,D,20100628,000000,20.9499,20.9549,20.8965,20.946,45348.819272508,0
+SPIP.US,D,20100629,000000,20.9549,21.0004,20.9212,21.0004,115529.66431256,0
+SPIP.US,D,20100630,000000,20.949,21.0054,20.9173,20.9351,98116.242851349,0
+SPIP.US,D,20100701,000000,20.8876,20.9084,20.7796,20.7885,271034.5577106,0
+SPIP.US,D,20100702,000000,20.7757,20.8054,20.74,20.74,79030.454288135,0
+SPIP.US,D,20100706,000000,20.6935,20.7757,20.6707,20.7529,178400.97246598,0
+SPIP.US,D,20100707,000000,20.7331,20.7529,20.6707,20.6747,37915.066713441,0
+SPIP.US,D,20100708,000000,20.6747,20.7252,20.6152,20.7252,92417.470172254,0
+SPIP.US,D,20100709,000000,20.6618,20.7361,20.6618,20.7172,172099.29932802,0
+SPIP.US,D,20100712,000000,20.7093,20.7717,20.6905,20.7331,109436.02717883,0
+SPIP.US,D,20100713,000000,20.7212,20.7212,20.6747,20.7054,81082.537592037,0
+SPIP.US,D,20100714,000000,20.7054,20.7885,20.7054,20.7608,59310.458877061,0
+SPIP.US,D,20100715,000000,20.8054,20.8351,20.7677,20.7885,83345.686550721,0
+SPIP.US,D,20100716,000000,20.7677,20.7796,20.7014,20.7014,173334.38686772,0
+SPIP.US,D,20100719,000000,20.6905,20.7014,20.6113,20.6152,123958.1521346,0
+SPIP.US,D,20100720,000000,20.6747,20.6796,20.6242,20.6588,51194.02506138,0
+SPIP.US,D,20100721,000000,20.6836,20.7638,20.6747,20.7559,44720.671725743,0
+SPIP.US,D,20100722,000000,20.7638,20.7638,20.7054,20.7489,40201.442992986,0
+SPIP.US,D,20100723,000000,20.7093,20.7489,20.636,20.6588,211062.62513075,0
+SPIP.US,D,20100726,000000,20.636,20.6935,20.6331,20.6707,75800.846804926,0
+SPIP.US,D,20100727,000000,20.6667,20.6935,20.6291,20.6291,83155.828449769,0
+SPIP.US,D,20100728,000000,20.6331,20.74,20.6291,20.7331,231299.68090187,0
+SPIP.US,D,20100729,000000,20.7054,20.7885,20.7014,20.7559,79418.249558164,0
+SPIP.US,D,20100730,000000,20.8093,20.8608,20.7935,20.844,155007.02082479,0
+SPIP.US,D,20100802,000000,20.8371,20.8529,20.7796,20.8351,101521.57006629,0
+SPIP.US,D,20100803,000000,20.8608,20.9628,20.8608,20.946,513696.4380476,0
+SPIP.US,D,20100804,000000,20.9192,20.942,20.8687,20.8965,85622.973878624,0
+SPIP.US,D,20100805,000000,20.9054,20.9757,20.9054,20.9757,268038.23331952,0
+SPIP.US,D,20100806,000000,21.0153,21.0193,20.9707,20.9757,68513.527355635,0
+SPIP.US,D,20100809,000000,20.9628,20.9707,20.9252,20.9707,76744.07800859,0
+SPIP.US,D,20100810,000000,20.9549,21.1074,20.946,21.1074,68846.788915816,0
+SPIP.US,D,20100811,000000,21.1371,21.1371,21.0727,21.1034,1319755.1637739,0
+SPIP.US,D,20100812,000000,21.0925,21.1034,20.9589,20.9658,111902.16272417,0
+SPIP.US,D,20100813,000000,21.0004,21.0638,20.9707,21.0193,109217.89233944,0
+SPIP.US,D,20100816,000000,21.149,21.149,21.0846,21.1034,48113.880338495,0
+SPIP.US,D,20100817,000000,21.0925,21.0955,21.0301,21.048,82510.512883237,0
+SPIP.US,D,20100818,000000,21.0727,21.0955,21.0054,21.0193,62279.516413219,0
+SPIP.US,D,20100819,000000,21.0094,21.0955,21.0094,21.0341,109191.63536803,0
+SPIP.US,D,20100820,000000,21.0638,21.0638,21.0004,21.0113,35544.870102093,0
+SPIP.US,D,20100823,000000,20.9658,21.0232,20.9311,21.0232,120230.67207815,0
+SPIP.US,D,20100824,000000,21.048,21.1371,21.0301,21.0678,159886.77797266,0
+SPIP.US,D,20100825,000000,21.0806,21.1212,21.044,21.0806,189873.24920434,0
+SPIP.US,D,20100826,000000,21.1074,21.2005,21.1074,21.2005,57866.32544961,0
+SPIP.US,D,20100827,000000,21.1836,21.1955,21.041,21.0519,277950.24002611,0
+SPIP.US,D,20100830,000000,21.145,21.1717,21.1074,21.1648,57632.032473968,0
+SPIP.US,D,20100831,000000,21.2401,21.249,21.1856,21.2193,190393.33921492,0
+SPIP.US,D,20100901,000000,21.1331,21.1331,20.9886,21.1113,158620.38404397,0
+SPIP.US,D,20100902,000000,21.0925,21.1113,21.0559,21.0806,69509.272502115,0
+SPIP.US,D,20100903,000000,21.0004,21.0727,21.0004,21.0559,166150.07553703,0
+SPIP.US,D,20100907,000000,21.1648,21.1757,21.1074,21.1757,92293.254499823,0
+SPIP.US,D,20100908,000000,21.1609,21.1609,21.0846,21.1113,519641.62230453,0
+SPIP.US,D,20100909,000000,21.048,21.0876,21.0341,21.0608,32068.851041053,0
+SPIP.US,D,20100910,000000,21.0757,21.1292,21.0559,21.0806,54938.673137596,0
+SPIP.US,D,20100913,000000,21.0678,21.2411,21.0678,21.2262,86909.565477626,0
+SPIP.US,D,20100914,000000,21.2302,21.2638,21.2005,21.2163,98653.500881702,0
+SPIP.US,D,20100915,000000,21.1609,21.2163,21.1331,21.149,87121.641015923,0
+SPIP.US,D,20100916,000000,21.0925,21.1074,21.0519,21.0727,41916.225202644,0
+SPIP.US,D,20100917,000000,21.0727,21.1252,21.044,21.048,32738.403811963,0
+SPIP.US,D,20100920,000000,21.0925,21.149,21.0757,21.1252,54858.892339855,0
+SPIP.US,D,20100921,000000,21.1836,21.4074,21.1678,21.4074,97477.996469427,0
+SPIP.US,D,20100922,000000,21.5035,21.546,21.4431,21.4431,95898.538650872,0
+SPIP.US,D,20100923,000000,21.4955,21.4955,21.3738,21.3975,58224.834097683,0
+SPIP.US,D,20100924,000000,21.3252,21.3738,21.3034,21.3084,69101.279561772,0
+SPIP.US,D,20100927,000000,21.3213,21.4025,21.3213,21.3945,40867.966113348,0
+SPIP.US,D,20100928,000000,21.45,21.5708,21.45,21.5322,50795.121072679,0
+SPIP.US,D,20100929,000000,21.5322,21.5322,21.4193,21.446,63233.856335555,0
+SPIP.US,D,20100930,000000,21.4243,21.4678,21.3351,21.4193,274457.0529453,0
+SPIP.US,D,20101001,000000,21.3351,21.4292,21.3351,21.4074,86388.465583525,0
+SPIP.US,D,20101004,000000,21.4243,21.4589,21.3975,21.454,37078.883162441,0
+SPIP.US,D,20101005,000000,21.4589,21.5827,21.4589,21.5748,82492.334979954,0
+SPIP.US,D,20101006,000000,21.7817,21.9362,21.7619,21.7738,68242.878573427,0
+SPIP.US,D,20101007,000000,21.8005,21.8055,21.6956,21.7382,191003.3088584,0
+SPIP.US,D,20101008,000000,21.8055,21.8669,21.7857,21.8451,40401.399929094,0
+SPIP.US,D,20101011,000000,21.8946,21.9015,21.8609,21.8768,99084.721142905,0
+SPIP.US,D,20101012,000000,21.8421,21.8897,21.7817,21.7926,51081.927991137,0
+SPIP.US,D,20101013,000000,21.8085,21.9362,21.7956,21.9362,59674.016942713,0
+SPIP.US,D,20101014,000000,21.959,22.0639,21.959,22.0065,115244.87716114,0
+SPIP.US,D,20101015,000000,21.9718,21.9718,21.8293,21.8352,175309.71902443,0
+SPIP.US,D,20101018,000000,21.8946,21.9174,21.8609,21.8768,150091.91775388,0
+SPIP.US,D,20101019,000000,21.8174,21.9649,21.7926,21.9283,75296.914930592,0
+SPIP.US,D,20101020,000000,21.8847,21.9392,21.8768,21.8946,406294.31626939,0
+SPIP.US,D,20101021,000000,21.9174,21.951,21.9055,21.9174,69984.92763801,0
+SPIP.US,D,20101022,000000,21.9015,21.9431,21.8708,21.9283,188733.09071511,0
+SPIP.US,D,20101025,000000,21.9827,22.0263,21.9788,22.0105,105248.04023922,0
+SPIP.US,D,20101026,000000,21.9283,21.951,21.8708,21.8897,185093.47052453,0
+SPIP.US,D,20101027,000000,21.8134,21.8134,21.7292,21.7382,43439.12954432,0
+SPIP.US,D,20101028,000000,21.8213,21.8253,21.758,21.8005,62035.12460242,0
+SPIP.US,D,20101029,000000,21.8461,21.9154,21.8401,21.8847,88655.654076272,0
+SPIP.US,D,20101101,000000,21.9322,21.951,21.8293,21.8807,107963.61701294,0
+SPIP.US,D,20101102,000000,21.9233,21.9827,21.9144,21.9362,106520.493469,0
+SPIP.US,D,20101103,000000,22.0025,22.0461,21.8609,21.9055,130586.01764814,0
+SPIP.US,D,20101104,000000,22.0174,22.0689,21.9253,21.959,42113.152488206,0
+SPIP.US,D,20101105,000000,21.8897,21.9392,21.852,21.8966,114291.54712232,0
+SPIP.US,D,20101108,000000,21.8946,21.9431,21.8639,21.9055,66222.101658512,0
+SPIP.US,D,20101109,000000,21.9144,21.9174,21.7084,21.7084,105764.09071575,0
+SPIP.US,D,20101110,000000,21.7451,21.7659,21.4292,21.7659,127559.39675158,0
+SPIP.US,D,20101111,000000,21.7738,21.8134,21.754,21.7698,61704.892692786,0
+SPIP.US,D,20101112,000000,21.7421,21.7659,21.5639,21.5639,114935.85280533,0
+SPIP.US,D,20101115,000000,21.5124,21.5124,21.2787,21.2827,190842.73737941,0
+SPIP.US,D,20101116,000000,21.3351,21.3658,21.2163,21.3213,387330.72361158,0
+SPIP.US,D,20101117,000000,21.3431,21.4074,21.3272,21.3619,98797.914224447,0
+SPIP.US,D,20101118,000000,21.346,21.3738,21.2926,21.35,85706.794210428,0
+SPIP.US,D,20101119,000000,21.3539,21.4589,21.3539,21.4589,194487.40698757,0
+SPIP.US,D,20101122,000000,21.5233,21.556,21.4797,21.5421,88263.81927218,0
+SPIP.US,D,20101123,000000,21.6302,21.6451,21.5322,21.556,138655.99682209,0
+SPIP.US,D,20101124,000000,21.4916,21.4916,21.3906,21.4114,132978.43169683,0
+SPIP.US,D,20101126,000000,21.4629,21.4955,21.4351,21.4718,20950.033533196,0
+SPIP.US,D,20101129,000000,21.5361,21.5639,21.4827,21.4916,76798.611718438,0
+SPIP.US,D,20101130,000000,21.5659,21.5777,21.451,21.451,55067.938227605,0
+SPIP.US,D,20101201,000000,21.3767,21.3767,21.2866,21.2906,97769.852805464,0
+SPIP.US,D,20101202,000000,21.2668,21.3401,21.2549,21.2787,167557.85315791,0
+SPIP.US,D,20101203,000000,21.3401,21.3401,21.2411,21.2708,105796.40698825,0
+SPIP.US,D,20101206,000000,21.3579,21.3906,21.3272,21.3866,120326.61101214,0
+SPIP.US,D,20101207,000000,21.2866,21.3124,21.1212,21.1678,187988.80656404,0
+SPIP.US,D,20101208,000000,21.0727,21.0806,20.9123,20.9925,695391.6505418,0
+SPIP.US,D,20101209,000000,20.9658,20.9886,20.8786,20.9371,231323.91810624,0
+SPIP.US,D,20101210,000000,20.8648,20.9024,20.8182,20.8311,84122.286974294,0
+SPIP.US,D,20101213,000000,20.8182,20.9796,20.8014,20.9252,87347.85492344,0
+SPIP.US,D,20101214,000000,20.8925,20.8925,20.6935,20.7361,190260.03459085,0
+SPIP.US,D,20101215,000000,20.8262,20.8687,20.7885,20.8014,98787.81538929,0
+SPIP.US,D,20101216,000000,20.8083,20.9074,20.7875,20.9044,138506.53406177,0
+SPIP.US,D,20101217,000000,20.9331,21.0846,20.9331,21.0638,121403.14683988,0
+SPIP.US,D,20101220,000000,21.0925,21.1252,21.0094,21.0282,138655.99682209,0
+SPIP.US,D,20101221,000000,21.0608,21.0806,21.0094,21.0678,96879.135544617,0
+SPIP.US,D,20101222,000000,21.0876,21.0876,21.0232,21.0678,51972.645251985,0
+SPIP.US,D,20101223,000000,21.048,21.0519,20.9925,21.0094,63713.551005513,0
+SPIP.US,D,20101227,000000,20.9757,21.041,20.9371,21.0301,60309.233674088,0
+SPIP.US,D,20101228,000000,21.0193,21.0193,20.846,20.8529,179443.17225419,0
+SPIP.US,D,20101229,000000,20.8569,21.0054,20.8262,20.9876,89058.597599036,0
+SPIP.US,D,20101230,000000,20.9658,20.9747,20.8885,20.9282,97941.533003133,0
+SPIP.US,D,20101231,000000,21.0232,21.0787,21.0044,21.0747,53570.280973822,0
+SPIP.US,D,20110103,000000,20.9371,21.0638,20.9123,21.0341,157934.67313681,0
+SPIP.US,D,20110104,000000,21.0232,21.1252,21.0232,21.1074,86517.730673535,0
+SPIP.US,D,20110105,000000,21.0193,21.0519,20.9628,21.0113,97219.466289408,0
+SPIP.US,D,20110106,000000,21.0113,21.0806,20.9925,21.0559,139134.68160854,0
+SPIP.US,D,20110107,000000,21.0638,21.1916,21.0559,21.149,126429.33709751,0
+SPIP.US,D,20110110,000000,21.1609,21.2054,21.1113,21.2054,92750.731732435,0
+SPIP.US,D,20110111,000000,21.1955,21.2163,21.1163,21.1648,96997.291915954,0
+SPIP.US,D,20110112,000000,21.1292,21.2005,21.0876,21.1371,186709.28414965,0
+SPIP.US,D,20110113,000000,21.1034,21.2163,21.1034,21.1836,322973.87680656,0
+SPIP.US,D,20110114,000000,21.2222,21.2371,21.1252,21.1292,76750.137309684,0
+SPIP.US,D,20110118,000000,21.1074,21.1757,21.0519,21.142,100492.49876379,0
+SPIP.US,D,20110119,000000,21.145,21.1836,21.1252,21.1529,115264.06494794,0
+SPIP.US,D,20110120,000000,21.0985,21.1113,20.9311,20.9707,77324.761030118,0
+SPIP.US,D,20110121,000000,20.9499,21.0094,20.9192,21.0094,80657.376631928,0
+SPIP.US,D,20110124,000000,21.0054,21.044,20.9628,20.9836,86981.267207241,0
+SPIP.US,D,20110125,000000,20.9757,21.1034,20.9757,21.0678,112341.4620535,0
+SPIP.US,D,20110126,000000,21.048,21.048,20.9796,21.0094,79144.571125409,0
+SPIP.US,D,20110127,000000,21.0094,21.0193,20.9589,21.0094,51294.003529434,0
+SPIP.US,D,20110128,000000,20.9836,21.0955,20.9589,21.0806,90413.861277105,0
+SPIP.US,D,20110131,000000,21.0975,21.1153,21.041,21.1014,47350.408400626,0
+SPIP.US,D,20110201,000000,21.0341,21.0727,20.9796,21.044,96382.272854892,0
+SPIP.US,D,20110202,000000,21.0985,21.0985,20.9331,20.9886,110234.84503975,0
+SPIP.US,D,20110203,000000,20.9123,20.9589,20.8826,20.8925,117865.52488438,0
+SPIP.US,D,20110204,000000,20.8608,20.8608,20.7529,20.7559,99302.855982297,0
+SPIP.US,D,20110207,000000,20.7361,20.7638,20.7172,20.7559,87211.520648821,0
+SPIP.US,D,20110208,000000,20.7489,20.7885,20.6331,20.6331,305154.48217204,0
+SPIP.US,D,20110209,000000,20.6905,20.7331,20.6152,20.7054,113665.41934258,0
+SPIP.US,D,20110210,000000,20.6707,20.6796,20.5855,20.6014,115189.33356777,0
+SPIP.US,D,20110211,000000,20.6331,20.6905,20.6192,20.6588,125464.89834002,0
+SPIP.US,D,20110214,000000,20.641,20.7172,20.641,20.6935,320250.22096472,0
+SPIP.US,D,20110215,000000,20.7093,20.7361,20.6796,20.7301,86792.418989805,0
+SPIP.US,D,20110216,000000,20.7212,20.7331,20.6588,20.6974,323217.25873385,0
+SPIP.US,D,20110218,000000,20.7757,20.8687,20.7757,20.8489,40734.661489275,0
+SPIP.US,D,20110222,000000,21.0094,21.0678,20.9886,21.0608,236504.62054178,0
+SPIP.US,D,20110223,000000,21.0757,21.1609,21.0638,21.1292,94974.495234006,0
+SPIP.US,D,20110224,000000,21.2222,21.2589,21.1757,21.1836,99775.481467644,0
+SPIP.US,D,20110225,000000,21.2163,21.2747,21.1836,21.2747,50492.156017969,0
+SPIP.US,D,20110228,000000,21.2807,21.2846,21.2351,21.2391,66867.417225044,0
+SPIP.US,D,20110301,000000,21.1856,21.3203,21.1856,21.3203,149974.77126606,0
+SPIP.US,D,20110302,000000,21.2985,21.3579,21.2777,21.2866,70543.393222192,0
+SPIP.US,D,20110303,000000,21.2292,21.245,21.1945,21.2064,90331.050828818,0
+SPIP.US,D,20110304,000000,21.2163,21.35,21.2163,21.3401,133564.16413593,0
+SPIP.US,D,20110307,000000,21.2866,21.3945,21.2708,21.3401,61036.349805392,0
+SPIP.US,D,20110308,000000,21.346,21.3579,21.3124,21.3431,93260.722907864,0
+SPIP.US,D,20110309,000000,21.3777,21.4025,21.3252,21.3866,74065.866924954,0
+SPIP.US,D,20110310,000000,21.4322,21.5173,21.3906,21.5134,171145.96928919,0
+SPIP.US,D,20110311,000000,21.4837,21.4886,21.4292,21.4549,84899.897281383,0
+SPIP.US,D,20110314,000000,21.4955,21.5361,21.4837,21.5005,90965.257676677,0
+SPIP.US,D,20110315,000000,21.5421,21.5649,21.4767,21.5045,93600.043769139,0
+SPIP.US,D,20110316,000000,21.6144,21.7183,21.5797,21.6263,163217.37380743,0
+SPIP.US,D,20110317,000000,21.6391,21.6995,21.5985,21.6827,226442.14119135,0
+SPIP.US,D,20110318,000000,21.6114,21.6748,21.5956,21.6431,66101.925520144,0
+SPIP.US,D,20110321,000000,21.6144,21.6461,21.5599,21.5847,55613.275326083,0
+SPIP.US,D,20110322,000000,21.5421,21.5421,21.5094,21.5391,118230.09283355,0
+SPIP.US,D,20110323,000000,21.5797,21.5797,21.4767,21.4916,43407.823155333,0
+SPIP.US,D,20110324,000000,21.4549,21.5005,21.4292,21.4886,131359.58842116,0
+SPIP.US,D,20110325,000000,21.5322,21.5361,21.3945,21.3975,74357.723260991,0
+SPIP.US,D,20110328,000000,21.3975,21.447,21.3777,21.4243,72603.55559422,0
+SPIP.US,D,20110329,000000,21.4153,21.4193,21.3401,21.3619,71447.238968744,0
+SPIP.US,D,20110330,000000,21.3827,21.447,21.3431,21.4441,67190.579950068,0
+SPIP.US,D,20110331,000000,21.5154,21.5193,21.4322,21.4441,150249.45958233,0
+SPIP.US,D,20110401,000000,21.4243,21.553,21.4153,21.5243,295757.51605845,0
+SPIP.US,D,20110404,000000,21.5688,21.6431,21.556,21.6154,581040.52029206,0
+SPIP.US,D,20110405,000000,21.6084,21.6084,21.55,21.554,165706.73667363,0
+SPIP.US,D,20110406,000000,21.553,21.553,21.4292,21.4292,91037.969289808,0
+SPIP.US,D,20110407,000000,21.4371,21.5015,21.4203,21.4886,180631.80515216,0
+SPIP.US,D,20110408,000000,21.4678,21.548,21.451,21.5322,83784.98588005,0
+SPIP.US,D,20110411,000000,21.5361,21.5807,21.5173,21.5322,107008.26720709,0
+SPIP.US,D,20110412,000000,21.5817,21.6659,21.5441,21.6401,169754.34980456,0
+SPIP.US,D,20110413,000000,21.6154,21.7065,21.6074,21.6985,304360.7137287,0
+SPIP.US,D,20110414,000000,21.6867,21.7193,21.6599,21.6787,141744.2206131,0
+SPIP.US,D,20110415,000000,21.7461,21.8273,21.7342,21.8104,145035.43099077,0
+SPIP.US,D,20110418,000000,21.7995,21.8629,21.7619,21.8441,96136.871160577,0
+SPIP.US,D,20110419,000000,21.856,21.9322,21.8332,21.9253,81455.184609331,0
+SPIP.US,D,20110420,000000,21.9253,21.9253,21.8441,21.8441,88151.722201937,0
+SPIP.US,D,20110421,000000,21.8372,21.8372,21.7718,21.7877,133618.69784578,0
+SPIP.US,D,20110425,000000,21.8293,21.852,21.8045,21.8481,75000.009176976,0
+SPIP.US,D,20110426,000000,21.8837,21.9174,21.859,21.9174,211568.57677212,0
+SPIP.US,D,20110427,000000,21.8629,21.8837,21.8273,21.8708,120555.8545702,0
+SPIP.US,D,20110428,000000,21.9471,21.9718,21.9045,21.9392,196896.98905603,0
+SPIP.US,D,20110429,000000,21.9362,22.0025,21.9283,21.9946,136434.25308755,0
+SPIP.US,D,20110502,000000,22.0105,22.057,21.9718,22.0144,239733.21814148,0
+SPIP.US,D,20110503,000000,22.0332,22.0481,22.0085,22.0451,118174.54924018,0
+SPIP.US,D,20110504,000000,22.0907,22.1273,22.057,22.0818,128917.6900802,0
+SPIP.US,D,20110505,000000,22.0709,22.0837,22.0194,22.055,49652.942816422,0
+SPIP.US,D,20110506,000000,21.959,22.0728,21.9471,22.0352,222966.12213031,0
+SPIP.US,D,20110509,000000,22.0649,22.0936,22.053,22.0857,310187.74161429,0
+SPIP.US,D,20110510,000000,22.0649,22.0728,22.0105,22.0303,89942.245675273,0
+SPIP.US,D,20110511,000000,22.0154,22.0372,21.9689,21.9847,163677.88069059,0
+SPIP.US,D,20110512,000000,21.9748,21.9877,21.8748,21.9085,117385.83021442,0
+SPIP.US,D,20110513,000000,21.8956,21.9392,21.8887,21.9392,176811.41581227,0
+SPIP.US,D,20110516,000000,21.9788,21.9788,21.8996,21.9362,421126.47546448,0
+SPIP.US,D,20110517,000000,21.8708,21.9362,21.8708,21.9213,458228.58594778,0
+SPIP.US,D,20110518,000000,21.9689,21.9748,21.9085,21.9243,167213.48287906,0
+SPIP.US,D,20110519,000000,21.8788,21.9283,21.8233,21.859,286430.23190744,0
+SPIP.US,D,20110520,000000,21.8401,21.8847,21.8025,21.8708,148881.06741856,0
+SPIP.US,D,20110523,000000,21.9085,21.9085,21.8461,21.8837,110078.31309482,0
+SPIP.US,D,20110524,000000,21.9392,21.9788,21.9213,21.9788,297781.32262391,0
+SPIP.US,D,20110525,000000,21.9926,22.0214,21.9392,21.9748,133163.2403802,0
+SPIP.US,D,20110526,000000,22.0184,22.0491,21.9877,22.0461,92051.892339571,0
+SPIP.US,D,20110527,000000,22.0293,22.0332,21.9976,22.0154,224479.93752034,0
+SPIP.US,D,20110531,000000,22.0461,22.0857,22.0214,22.0421,146037.23543835,0
+SPIP.US,D,20110601,000000,22.1016,22.1669,22.0837,22.1669,117917.02894368,0
+SPIP.US,D,20110602,000000,22.0926,22.1342,22.0709,22.1055,59935.576773279,0
+SPIP.US,D,20110603,000000,22.163,22.163,22.0926,22.1224,301909.72643609,0
+SPIP.US,D,20110606,000000,22.1055,22.155,22.0887,22.1412,70106.113659894,0
+SPIP.US,D,20110607,000000,22.1194,22.1481,22.0728,22.1431,56914.005294305,0
+SPIP.US,D,20110608,000000,22.161,22.256,22.161,22.1857,42784.725026146,0
+SPIP.US,D,20110609,000000,22.2184,22.2224,22.1154,22.1362,47584.701376268,0
+SPIP.US,D,20110610,000000,22.1709,22.2283,22.1273,22.1382,223348.86798276,0
+SPIP.US,D,20110613,000000,22.1342,22.1946,22.1174,22.1461,181615.43169646,0
+SPIP.US,D,20110614,000000,22.0976,22.1055,22.0629,22.0758,138510.57359583,0
+SPIP.US,D,20110615,000000,22.159,22.258,22.155,22.2184,49455.005647345,0
+SPIP.US,D,20110616,000000,22.2441,22.2689,22.1976,22.2016,63855.944581227,0
+SPIP.US,D,20110617,000000,22.161,22.1857,22.1194,22.1768,52697.741616257,0
+SPIP.US,D,20110620,000000,22.1946,22.1946,22.0798,22.1313,77771.129544057,0
+SPIP.US,D,20110621,000000,22.1412,22.1877,22.1174,22.1709,79837.351217179,0
+SPIP.US,D,20110622,000000,22.1917,22.1917,22.0837,22.1273,57700.704553035,0
+SPIP.US,D,20110623,000000,22.1689,22.2947,22.157,22.2798,180506.57959622,0
+SPIP.US,D,20110624,000000,22.2798,22.4016,22.2798,22.3798,43168.480762112,0
+SPIP.US,D,20110627,000000,22.4164,22.4164,22.2947,22.3283,115558.95093452,0
+SPIP.US,D,20110628,000000,22.3006,22.3145,22.1936,22.2303,48202.750087877,0
+SPIP.US,D,20110629,000000,22.2243,22.2739,22.1996,22.258,81399.641015967,0
+SPIP.US,D,20110630,000000,22.2788,22.2788,22.1332,22.2085,148753.82209558,0
+SPIP.US,D,20110701,000000,22.2441,22.2867,22.1471,22.2184,173926.17860792,0
+SPIP.US,D,20110705,000000,22.2689,22.3016,22.2441,22.2719,280342.6540748,0
+SPIP.US,D,20110706,000000,22.2838,22.3323,22.2719,22.3105,130971.79315113,0
+SPIP.US,D,20110707,000000,22.2768,22.3323,22.2649,22.2956,52963.340980886,0
+SPIP.US,D,20110708,000000,22.3768,22.4432,22.3768,22.4283,47868.47864418,0
+SPIP.US,D,20110711,000000,22.466,22.564,22.4561,22.5561,82860.942463185,0
+SPIP.US,D,20110712,000000,22.6204,22.6511,22.562,22.6472,293003.56371114,0
+SPIP.US,D,20110713,000000,22.6234,22.7135,22.564,22.7135,210884.88563199,0
+SPIP.US,D,20110714,000000,22.6363,22.6472,22.5274,22.5274,70090.965407158,0
+SPIP.US,D,20110715,000000,22.5204,22.6244,22.4887,22.6165,101397.35439386,0
+SPIP.US,D,20110718,000000,22.6185,22.6501,22.5897,22.6303,63462.090010104,0
+SPIP.US,D,20110719,000000,22.6808,22.764,22.6511,22.764,291297.87045312,0
+SPIP.US,D,20110720,000000,22.7006,22.7006,22.6155,22.6303,66183.726084915,0
+SPIP.US,D,20110721,000000,22.5937,22.6016,22.5422,22.5897,51635.344157741,0
+SPIP.US,D,20110722,000000,22.6165,22.664,22.5798,22.6511,106496.25626463,0
+SPIP.US,D,20110725,000000,22.6016,22.7135,22.5689,22.7006,68027.773384583,0
+SPIP.US,D,20110726,000000,22.6848,22.7412,22.6848,22.7036,51128.38263286,0
+SPIP.US,D,20110727,000000,22.6957,22.7591,22.6957,22.7591,88488.013412665,0
+SPIP.US,D,20110728,000000,22.8145,22.8452,22.768,22.8195,60493.032473946,0
+SPIP.US,D,20110729,000000,22.9205,23.1561,22.8809,23.1116,127795.70949426,0
+SPIP.US,D,20110801,000000,23.0987,23.2453,23.0987,23.1948,270819.45252175,0
+SPIP.US,D,20110802,000000,23.2482,23.37,23.2027,23.3403,123927.85562913,0
+SPIP.US,D,20110803,000000,23.3552,23.4443,23.1631,23.2027,125145.77514906,0
+SPIP.US,D,20110804,000000,23.2453,23.4077,23.1413,23.4077,501600.05329655,0
+SPIP.US,D,20110805,000000,23.3185,23.4443,23.1195,23.1324,506286.92269291,0
+SPIP.US,D,20110808,000000,23.1987,23.4245,23.1542,23.3888,219662.79315045,0
+SPIP.US,D,20110809,000000,23.5423,23.9186,23.3997,23.5869,488889.65936795,0
+SPIP.US,D,20110810,000000,23.8889,24.1889,23.8146,24.0493,468310.25308501,0
+SPIP.US,D,20110811,000000,23.9701,23.9701,23.4037,23.6255,306414.81679963,0
+SPIP.US,D,20110812,000000,23.7186,23.778,23.6691,23.7354,269405.61559977,0
+SPIP.US,D,20110815,000000,23.6988,23.7275,23.5819,23.5819,184313.84045041,0
+SPIP.US,D,20110816,000000,23.5601,23.6988,23.5601,23.6522,142957.09071546,0
+SPIP.US,D,20110817,000000,23.677,23.7532,23.6087,23.7532,240433.06741786,0
+SPIP.US,D,20110818,000000,23.8889,23.9988,23.5532,23.572,255712.6050104,0
+SPIP.US,D,20110819,000000,23.6087,23.7582,23.6037,23.6988,217404.69360935,0
+SPIP.US,D,20110822,000000,23.6572,23.7225,23.6255,23.6374,184053.29050336,0
+SPIP.US,D,20110823,000000,23.6116,23.6691,23.4572,23.4918,317353.87504169,0
+SPIP.US,D,20110824,000000,23.4284,23.4572,23.1542,23.1759,134009.52276636,0
+SPIP.US,D,20110825,000000,23.2245,23.4205,23.2205,23.4126,136145.42640206,0
+SPIP.US,D,20110826,000000,23.5017,23.5473,23.3928,23.4364,88732.405223465,0
+SPIP.US,D,20110829,000000,23.2829,23.3433,23.2611,23.2967,86326.862689067,0
+SPIP.US,D,20110830,000000,23.4324,23.4611,23.3928,23.4205,250138.04800373,0
+SPIP.US,D,20110831,000000,23.4631,23.4631,23.3146,23.3146,99246.302505417,0
+SPIP.US,D,20110901,000000,23.3928,23.5641,23.2928,23.5205,252104.2912088,0
+SPIP.US,D,20110902,000000,23.6948,23.7394,23.6275,23.7097,170055.29509224,0
+SPIP.US,D,20110906,000000,23.8394,23.8394,23.572,23.6215,63946.83409764,0
+SPIP.US,D,20110907,000000,23.5285,23.6087,23.5007,23.5423,82005.571125387,0
+SPIP.US,D,20110908,000000,23.5681,23.6909,23.5384,23.6889,69391.116130778,0
+SPIP.US,D,20110909,000000,23.6988,23.7602,23.6602,23.6988,181520.50264598,0
+SPIP.US,D,20110912,000000,23.6988,23.7314,23.6374,23.6522,94763.429579225,0
+SPIP.US,D,20110913,000000,23.6166,23.6433,23.5205,23.5285,455671.56088603,0
+SPIP.US,D,20110914,000000,23.4888,23.5136,23.4502,23.5096,104812.78044396,0
+SPIP.US,D,20110915,000000,23.4572,23.5096,23.4413,23.4443,42607.995410899,0
+SPIP.US,D,20110916,000000,23.3997,23.5205,23.3918,23.4958,119125.85951197,0
+SPIP.US,D,20110919,000000,23.6215,23.6334,23.5532,23.5532,80999.72714375,0
+SPIP.US,D,20110920,000000,23.5641,23.6334,23.5017,23.6334,273931.91351714,0
+SPIP.US,D,20110921,000000,23.6602,23.7701,23.6255,23.6839,266909.18354896,0
+SPIP.US,D,20110922,000000,23.7027,23.7483,23.6116,23.6602,140361.69008011,0
+SPIP.US,D,20110923,000000,23.6295,23.6295,23.4413,23.5007,150172.70843514,0
+SPIP.US,D,20110926,000000,23.4364,23.4829,23.3512,23.3849,141735.13166146,0
+SPIP.US,D,20110927,000000,23.2888,23.4037,23.269,23.3968,301432.05153317,0
+SPIP.US,D,20110928,000000,23.3364,23.4205,23.3284,23.3928,87746.758912142,0
+SPIP.US,D,20110929,000000,23.4205,23.4245,23.3364,23.3403,142146.15425235,0
+SPIP.US,D,20110930,000000,23.4304,23.4423,23.3027,23.3205,395830.91316322,0
+SPIP.US,D,20111003,000000,23.4284,23.579,23.3888,23.5681,103224.23367376,0
+SPIP.US,D,20111004,000000,23.6374,23.6948,23.5671,23.5671,217843.99293868,0
+SPIP.US,D,20111005,000000,23.6275,23.6275,23.4829,23.5463,199788.28556148,0
+SPIP.US,D,20111006,000000,23.5186,23.5671,23.4898,23.4898,158502.22767263,0
+SPIP.US,D,20111007,000000,23.4314,23.5096,23.3849,23.4413,204491.31309409,0
+SPIP.US,D,20111010,000000,23.4176,23.4176,23.2027,23.3225,272695.81609392,0
+SPIP.US,D,20111011,000000,23.4176,23.4176,23.3047,23.3364,295969.59159675,0
+SPIP.US,D,20111012,000000,23.2611,23.2829,23.1621,23.2443,79196.07518471,0
+SPIP.US,D,20111013,000000,23.3225,23.3591,23.2403,23.2651,180921.64172117,0
+SPIP.US,D,20111014,000000,23.1829,23.2423,23.1254,23.1908,90267.428167329,0
+SPIP.US,D,20111017,000000,23.2235,23.3284,23.2235,23.3007,41629.418284185,0
+SPIP.US,D,20111018,000000,23.3799,23.4126,23.3047,23.3671,69344.661489056,0
+SPIP.US,D,20111019,000000,23.3364,23.4176,23.3086,23.3888,56519.140839666,0
+SPIP.US,D,20111020,000000,23.3364,23.4651,23.3086,23.4077,63239.91563665,0
+SPIP.US,D,20111021,000000,23.4106,23.4591,23.3532,23.3611,133379.35545256,0
+SPIP.US,D,20111024,000000,23.4492,23.4492,23.3888,23.4077,79556.603599815,0
+SPIP.US,D,20111025,000000,23.4017,23.6592,23.4017,23.6552,215409.16378233,0
+SPIP.US,D,20111026,000000,23.5869,23.673,23.5869,23.5998,125346.74196868,0
+SPIP.US,D,20111027,000000,23.5502,23.5998,23.4176,23.4443,135623.31662445,0
+SPIP.US,D,20111028,000000,23.5502,23.5522,23.469,23.5364,155762.41369454,0
+SPIP.US,D,20111031,000000,23.7017,23.7859,23.6899,23.782,146433.1097765,0
+SPIP.US,D,20111101,000000,23.9701,24.0384,23.9156,24.0325,164444.38227901,0
+SPIP.US,D,20111102,000000,23.9186,24.082,23.9186,24.0741,141582.63925059,0
+SPIP.US,D,20111103,000000,23.9988,24.0463,23.9156,23.9404,250589.46593525,0
+SPIP.US,D,20111104,000000,23.9572,24.0741,23.9364,24.0424,194065.27567801,0
+SPIP.US,D,20111107,000000,24.0741,24.2503,24.0582,24.1513,94557.413342022,0
+SPIP.US,D,20111108,000000,24.1117,24.1671,23.975,23.9948,157720.57783148,0
+SPIP.US,D,20111109,000000,24.1285,24.1553,23.9988,24.0147,137826.8824557,0
+SPIP.US,D,20111110,000000,23.9572,24.0325,23.9097,24.0196,118611.82880248,0
+SPIP.US,D,20111111,000000,23.9612,24.0325,23.9057,23.9443,92348.798093186,0
+SPIP.US,D,20111114,000000,23.983,24.0236,23.975,24.0137,232866.01023472,0
+SPIP.US,D,20111115,000000,23.9899,24.0196,23.8572,23.9057,170113.86833615,0
+SPIP.US,D,20111116,000000,23.8532,23.8849,23.8265,23.8572,84101.079420465,0
+SPIP.US,D,20111117,000000,23.7859,23.8453,23.7314,23.8394,187096.06953616,0
+SPIP.US,D,20111118,000000,23.8572,23.9226,23.8265,23.9018,1464813.8220855,0
+SPIP.US,D,20111121,000000,23.9671,23.9899,23.8503,23.8631,1371979.2700213,0
+SPIP.US,D,20111122,000000,23.8196,23.8849,23.782,23.8671,294904.16448768,0
+SPIP.US,D,20111123,000000,23.8671,24.0137,23.8671,24.0057,278301.67948957,0
+SPIP.US,D,20111125,000000,23.9186,23.9483,23.8978,23.9226,51974.665019016,0
+SPIP.US,D,20111128,000000,23.8631,24.0107,23.8503,23.983,213746.89551548,0
+SPIP.US,D,20111129,000000,23.9483,24.0652,23.9097,23.978,75117.155664797,0
+SPIP.US,D,20111130,000000,23.9998,24.0038,23.9057,23.9117,72934.79738737,0
+SPIP.US,D,20111201,000000,23.8849,23.9186,23.8196,23.8929,215595.99223273,0
+SPIP.US,D,20111202,000000,23.8394,23.983,23.8265,23.983,197336.28838536,0
+SPIP.US,D,20111205,000000,23.8889,23.9988,23.8631,23.9404,158664.81891866,0
+SPIP.US,D,20111206,000000,23.9572,24.0018,23.8929,23.9226,145052.59901054,0
+SPIP.US,D,20111207,000000,23.9226,23.9483,23.8671,23.9057,220021.30179853,0
+SPIP.US,D,20111208,000000,23.8978,23.983,23.8453,23.9156,440752.55170859,0
+SPIP.US,D,20111209,000000,23.9018,23.9186,23.782,23.7899,258019.17896026,0
+SPIP.US,D,20111212,000000,23.8849,23.9612,23.8671,23.9186,109450.16554805,0
+SPIP.US,D,20111213,000000,23.8631,24.0325,23.8631,23.9859,186028.62266007,0
+SPIP.US,D,20111214,000000,24.0196,24.0661,23.9909,24.0325,195241.7899738,0
+SPIP.US,D,20111215,000000,23.9909,24.0632,23.9404,23.9572,197753.37027734,0
+SPIP.US,D,20111216,000000,23.983,24.0592,23.9701,24.0196,154421.28838569,0
+SPIP.US,D,20111219,000000,23.9859,24.1454,23.9859,24.1374,233076.06600598,0
+SPIP.US,D,20111220,000000,24.0701,24.1285,24.0503,24.1246,77626.716201312,0
+SPIP.US,D,20111221,000000,24.1513,24.1632,24.0236,24.0543,239092.95199252,0
+SPIP.US,D,20111222,000000,24.1157,24.1246,23.9988,24.0196,158363.87363098,0
+SPIP.US,D,20111223,000000,23.9572,23.975,23.9097,23.9641,164367.63113182,0
+SPIP.US,D,20111227,000000,24.0067,24.0067,23.8849,23.9097,209029.72961365,0
+SPIP.US,D,20111228,000000,23.9523,24.0236,23.9523,23.9909,95342.092833721,0
+SPIP.US,D,20111229,000000,23.9948,23.9948,23.9443,23.9671,389848.36321622,0
+SPIP.US,D,20111230,000000,23.9988,24.0275,23.9206,23.9671,198406.764912,0
+SPIP.US,D,20120103,000000,23.9483,23.9701,23.8849,23.9057,145441.40416408,0
+SPIP.US,D,20120104,000000,23.9612,23.9988,23.9364,23.9859,127419.0229429,0
+SPIP.US,D,20120105,000000,24.0018,24.078,23.9909,24.0384,132412.89692804,0
+SPIP.US,D,20120106,000000,24.0909,24.1404,24.0661,24.0909,91573.207553129,0
+SPIP.US,D,20120109,000000,24.1117,24.181,24.0909,24.1157,99109.968230798,0
+SPIP.US,D,20120110,000000,24.083,24.1246,24.0236,24.0285,170998.5262959,0
+SPIP.US,D,20120111,000000,24.0384,24.1028,23.9948,24.078,434712.43840119,0
+SPIP.US,D,20120112,000000,24.0909,24.1117,24.0147,24.0632,142378.42746096,0
+SPIP.US,D,20120113,000000,24.1454,24.186,24.1206,24.1374,207295.75961719,0
+SPIP.US,D,20120117,000000,24.1513,24.2157,24.1374,24.186,327067.94457921,0
+SPIP.US,D,20120118,000000,24.2533,24.2582,24.1028,24.1206,318101.18884331,0
+SPIP.US,D,20120119,000000,24.0701,24.083,23.9948,24.0285,242688.13730841,0
+SPIP.US,D,20120120,000000,24.0107,24.0463,23.9641,23.978,70008.154958871,0
+SPIP.US,D,20120123,000000,23.9404,23.9641,23.8929,23.9305,176868.97917267,0
+SPIP.US,D,20120124,000000,23.9701,23.9701,23.9156,23.9671,196734.39781,0
+SPIP.US,D,20120125,000000,23.9572,24.2285,23.9443,24.1493,195568.99223288,0
+SPIP.US,D,20120126,000000,24.2959,24.3513,24.2335,24.2652,285034.57288875,0
+SPIP.US,D,20120127,000000,24.3513,24.3513,24.2117,24.3028,163536.4969984,0
+SPIP.US,D,20120130,000000,24.3672,24.4434,24.3672,24.38,131060.66290051,0
+SPIP.US,D,20120131,000000,24.4147,24.5038,24.3771,24.5038,118491.65266411,0
+SPIP.US,D,20120201,000000,24.4642,24.4761,24.4097,24.4761,124786.25661747,0
+SPIP.US,D,20120202,000000,24.4513,24.5266,24.4513,24.481,120707.33709756,0
+SPIP.US,D,20120203,000000,24.3385,24.3632,24.2533,24.3068,119571.2181424,0
+SPIP.US,D,20120206,000000,24.3226,24.4097,24.2691,24.4048,173993.84080347,0
+SPIP.US,D,20120207,000000,24.3553,24.3721,24.2335,24.2503,2408373.2378919,0
+SPIP.US,D,20120208,000000,24.286,24.3186,24.2622,24.2691,345781.08612513,0
+SPIP.US,D,20120209,000000,24.278,24.278,24.1325,24.1909,628906.97916921,0
+SPIP.US,D,20120210,000000,24.2691,24.3424,24.2206,24.3186,177350.69360966,0
+SPIP.US,D,20120213,000000,24.3147,24.3672,24.286,24.3592,169302.93187304,0
+SPIP.US,D,20120214,000000,24.3721,24.4097,24.3424,24.3592,506968.59406601,0
+SPIP.US,D,20120215,000000,24.3672,24.4305,24.3672,24.387,89792.78291495,0
+SPIP.US,D,20120216,000000,24.3919,24.4305,24.2731,24.3345,112176.85104044,0
+SPIP.US,D,20120217,000000,24.3147,24.3285,24.2384,24.3107,135173.91845996,0
+SPIP.US,D,20120221,000000,24.2652,24.3147,24.2335,24.2731,125274.03035555,0
+SPIP.US,D,20120222,000000,24.3107,24.4048,24.282,24.4048,145719.1221309,0
+SPIP.US,D,20120223,000000,24.4167,24.4345,24.384,24.4266,107959.57747888,0
+SPIP.US,D,20120224,000000,24.4008,24.4266,24.384,24.4226,165429.01870682,0
+SPIP.US,D,20120227,000000,24.5018,24.5088,24.4484,24.4761,143736.72078958,0
+SPIP.US,D,20120228,000000,24.5167,24.5266,24.4434,24.4682,163532.45746433,0
+SPIP.US,D,20120229,000000,24.489,24.489,24.3622,24.3959,244609.94563879,0
+SPIP.US,D,20120301,000000,24.3147,24.3424,24.2384,24.2909,190221.65901725,0
+SPIP.US,D,20120302,000000,24.3028,24.3315,24.279,24.2959,115982.0921276,0
+SPIP.US,D,20120305,000000,24.2988,24.3107,24.1632,24.1721,173442.4444039,0
+SPIP.US,D,20120306,000000,24.2266,24.2919,24.2097,24.2434,238693.0381203,0
+SPIP.US,D,20120307,000000,24.286,24.2988,24.2503,24.2909,268114.98446671,0
+SPIP.US,D,20120308,000000,24.2592,24.2919,24.2305,24.2672,167886.06530052,0
+SPIP.US,D,20120309,000000,24.2582,24.3226,24.2117,24.3226,101422.60148175,0
+SPIP.US,D,20120312,000000,24.3553,24.3771,24.3285,24.3513,61027.260853751,0
+SPIP.US,D,20120313,000000,24.3345,24.3513,24.2731,24.282,271995.96681754,0
+SPIP.US,D,20120314,000000,24.181,24.2087,24.0147,24.0503,296405.86127553,0
+SPIP.US,D,20120315,000000,24.0384,24.1325,24.0384,24.1077,136029.28979776,0
+SPIP.US,D,20120316,000000,24.0018,24.1374,23.9988,24.1077,148031.75538185,0
+SPIP.US,D,20120319,000000,24.1117,24.1206,23.9859,24.0424,123773.34345122,0
+SPIP.US,D,20120320,000000,24.0384,24.0741,23.9671,24.0285,200229.60465784,0
+SPIP.US,D,20120321,000000,24.0325,24.0909,24.0236,24.0701,103159.60112875,0
+SPIP.US,D,20120322,000000,24.1028,24.1028,24.0424,24.0701,98598.967171854,0
+SPIP.US,D,20120323,000000,24.1285,24.181,24.0939,24.1404,88432.469819302,0
+SPIP.US,D,20120326,000000,24.1721,24.1721,24.0424,24.0909,126561.63183807,0
+SPIP.US,D,20120327,000000,24.1028,24.186,24.0909,24.177,82087.371690159,0
+SPIP.US,D,20120328,000000,24.1513,24.1988,24.1157,24.1513,58310.674196518,0
+SPIP.US,D,20120329,000000,24.2157,24.2285,24.181,24.2087,140491.96505364,0
+SPIP.US,D,20120330,000000,24.2236,24.2266,24.0741,24.1028,111785.01623635,0
+SPIP.US,D,20120402,000000,24.2048,24.2513,24.1731,24.2266,167084.21778905,0
+SPIP.US,D,20120403,000000,24.286,24.3226,24.0265,24.0265,228145.81468233,0
+SPIP.US,D,20120404,000000,24.1097,24.1315,24.0216,24.0622,64095.286974448,0
+SPIP.US,D,20120405,000000,24.1315,24.1394,24.078,24.1196,53090.586303865,0
+SPIP.US,D,20120409,000000,24.3087,24.3206,24.2553,24.2672,140137.49593963,0
+SPIP.US,D,20120410,000000,24.3315,24.4276,24.3028,24.4147,85661.349452221,0
+SPIP.US,D,20120411,000000,24.3246,24.4612,24.3246,24.4494,461564.23120014,0
+SPIP.US,D,20120412,000000,24.4276,24.4563,24.3781,24.385,61077.755029536,0
+SPIP.US,D,20120413,000000,24.4523,24.5187,24.4523,24.4989,253714.04553283,0
+SPIP.US,D,20120416,000000,24.487,24.5464,24.4781,24.4949,2220894.4225033,0
+SPIP.US,D,20120417,000000,24.4801,24.5444,24.4801,24.5444,95792.500881723,0
+SPIP.US,D,20120418,000000,24.5424,24.5464,24.4949,24.5286,158393.16025294,0
+SPIP.US,D,20120419,000000,24.4989,24.5286,24.4494,24.4563,88223.423931552,0
+SPIP.US,D,20120420,000000,24.4404,24.5127,24.4177,24.5068,51063.750087855,0
+SPIP.US,D,20120423,000000,24.5781,24.5811,24.5494,24.5632,64543.675255418,0
+SPIP.US,D,20120424,000000,24.5741,24.5741,24.5424,24.5494,101397.35439386,0
+SPIP.US,D,20120425,000000,24.4781,24.5464,24.4563,24.5325,179819.85880554,0
+SPIP.US,D,20120426,000000,24.585,24.6246,24.5632,24.6246,97232.594775112,0
+SPIP.US,D,20120427,000000,24.6088,24.6335,24.5702,24.6058,146854.23120255,0
+SPIP.US,D,20120430,000000,24.6197,24.6454,24.589,24.6009,144790.02929646,0
+SPIP.US,D,20120501,000000,24.6375,24.6375,24.5523,24.583,291845.22731863,0
+SPIP.US,D,20120502,000000,24.5989,24.6286,24.585,24.6207,74538.492410301,0
+SPIP.US,D,20120503,000000,24.5801,24.6424,24.5771,24.5969,105209.66466563,0
+SPIP.US,D,20120504,000000,24.6009,24.6157,24.5494,24.6157,134315.51747162,0
+SPIP.US,D,20120507,000000,24.6424,24.6553,24.6009,24.6088,125777.96222989,0
+SPIP.US,D,20120508,000000,24.689,24.6999,24.6593,24.6771,171938.72784902,0
+SPIP.US,D,20120509,000000,24.7415,24.7553,24.6226,24.6424,132913.79915182,0
+SPIP.US,D,20120510,000000,24.6117,24.6424,24.5801,24.6375,173579.78856203,0
+SPIP.US,D,20120511,000000,24.6593,24.6632,24.6246,24.6593,95705.650899373,0
+SPIP.US,D,20120514,000000,24.689,24.787,24.689,24.7791,362689.5658285,0
+SPIP.US,D,20120515,000000,24.7603,24.8217,24.7603,24.8177,232116.67666607,0
+SPIP.US,D,20120516,000000,24.7276,24.7831,24.7207,24.7652,413394.80726828,0
+SPIP.US,D,20120517,000000,24.6801,24.9128,24.6801,24.8742,148804.31627136,0
+SPIP.US,D,20120518,000000,24.8177,24.9217,24.8009,24.9098,146271.52841399,0
+SPIP.US,D,20120521,000000,24.9336,25.0009,24.9098,24.9464,122667.52100153,0
+SPIP.US,D,20120522,000000,24.9306,24.9306,24.8544,24.9058,527593.44510715,0
+SPIP.US,D,20120523,000000,24.9128,24.9464,24.8969,24.9019,73676.051887893,0
+SPIP.US,D,20120524,000000,24.888,24.888,24.8415,24.8643,66353.386515553,0
+SPIP.US,D,20120525,000000,24.8742,24.8781,24.8246,24.8484,87443.793857432,0
+SPIP.US,D,20120529,000000,24.8544,24.888,24.7969,24.8048,304235.48817275,0
+SPIP.US,D,20120530,000000,24.8682,24.9653,24.8494,24.9613,121469.79915191,0
+SPIP.US,D,20120531,000000,24.989,25.1177,24.989,25.0831,143201.48252626,0
+SPIP.US,D,20120601,000000,25.0266,25.1247,24.9732,25.094,180293.49417441,0
+SPIP.US,D,20120604,000000,25.0465,25.1069,25.0128,25.0465,330827.74090816,0
+SPIP.US,D,20120605,000000,25.0455,25.0871,25.0068,25.0148,178424.19978684,0
+SPIP.US,D,20120606,000000,25.0455,25.0484,24.8742,24.8742,280052.8175058,0
+SPIP.US,D,20120607,000000,24.8702,24.9346,24.8415,24.8702,430827.41651629,0
+SPIP.US,D,20120608,000000,24.9653,24.9732,24.8444,24.8831,126052.65054616,0
+SPIP.US,D,20120611,000000,24.8484,24.9375,24.8444,24.9088,122779.61807177,0
+SPIP.US,D,20120612,000000,24.8682,24.8831,24.8088,24.8296,133143.04270989,0
+SPIP.US,D,20120613,000000,24.8534,24.9118,24.8326,24.888,183643.27779598,0
+SPIP.US,D,20120614,000000,24.8781,24.888,24.8207,24.8355,141772.49735154,0
+SPIP.US,D,20120615,000000,24.9266,25.0098,24.9237,24.996,85167.516413044,0
+SPIP.US,D,20120618,000000,25.0395,25.0395,24.9653,25.0187,113912.84080393,0
+SPIP.US,D,20120619,000000,24.9554,24.9831,24.9049,24.9831,112950.42181347,0
+SPIP.US,D,20120620,000000,24.9375,25.0098,24.891,24.9375,125680.00352886,0
+SPIP.US,D,20120621,000000,24.888,24.9049,24.8296,24.8296,184035.11260007,0
+SPIP.US,D,20120622,000000,24.7484,24.7969,24.7058,24.7197,377697.44475532,0
+SPIP.US,D,20120625,000000,24.7821,24.8444,24.7821,24.8355,95342.092833721,0
+SPIP.US,D,20120626,000000,24.8048,24.8405,24.7682,24.791,277421.06106388,0
+SPIP.US,D,20120627,000000,24.8326,24.8583,24.7959,24.8296,85998.650546465,0
+SPIP.US,D,20120628,000000,24.8742,24.9167,24.8296,24.8623,76738.018707496,0
+SPIP.US,D,20120629,000000,24.7553,24.791,24.7038,24.7593,73888.12742619,0
+SPIP.US,D,20120702,000000,24.8256,24.9217,24.8009,24.8841,264224.91316423,0
+SPIP.US,D,20120703,000000,24.8643,24.8979,24.8494,24.8544,396406.54676717,0
+SPIP.US,D,20120705,000000,24.8682,24.9514,24.8682,24.9217,129910.40557613,0
+SPIP.US,D,20120706,000000,24.9801,25.0366,24.9672,24.989,189750.04341542,0
+SPIP.US,D,20120709,000000,25.0108,25.0781,25.0108,25.0781,93916.137309553,0
+SPIP.US,D,20120710,000000,25.0871,25.1395,25.0633,25.1128,245124.9862318,0
+SPIP.US,D,20120711,000000,25.0999,25.1702,25.0831,25.1088,110671.11471853,0
+SPIP.US,D,20120712,000000,25.1395,25.1395,25.0871,25.1395,115664.98870367,0
+SPIP.US,D,20120713,000000,25.1128,25.1534,25.0831,25.1534,152214.69290388,0
+SPIP.US,D,20120716,000000,25.2148,25.2465,25.1772,25.1772,168269.82103648,0
+SPIP.US,D,20120717,000000,25.1772,25.198,25.096,25.1346,39544.008824265,0
+SPIP.US,D,20120718,000000,25.1742,25.1742,25.1445,25.1534,56986.716907435,0
+SPIP.US,D,20120719,000000,25.1346,25.1742,25.1128,25.1702,42217.170490323,0
+SPIP.US,D,20120720,000000,25.2247,25.2801,25.198,25.2623,161975.21708312,0
+SPIP.US,D,20120723,000000,25.2801,25.293,25.2386,25.2544,152920.60148136,0
+SPIP.US,D,20120724,000000,25.2207,25.2801,25.2059,25.2623,87881.07341973,0
+SPIP.US,D,20120725,000000,25.2346,25.2623,25.1861,25.2108,62283.555947282,0
+SPIP.US,D,20120726,000000,25.1702,25.2059,25.1128,25.192,81615.756088327,0
+SPIP.US,D,20120727,000000,25.1534,25.1534,25.0029,25.1217,140751.50511717,0
+SPIP.US,D,20120730,000000,25.1217,25.189,25.092,25.1772,130401.20896476,0
+SPIP.US,D,20120731,000000,25.2445,25.2821,25.2128,25.2603,57298.770913787,0
+SPIP.US,D,20120801,000000,25.2623,25.3227,25.2247,25.2663,306873.30391576,0
+SPIP.US,D,20120802,000000,25.3435,25.3712,25.2584,25.2584,136645.31874234,0
+SPIP.US,D,20120803,000000,25.189,25.2059,25.1316,25.2059,103157.58136172,0
+SPIP.US,D,20120806,000000,25.2296,25.2752,25.2059,25.2425,82481.226261282,0
+SPIP.US,D,20120807,000000,25.1702,25.192,25.1623,25.192,81544.054358712,0
+SPIP.US,D,20120808,000000,25.192,25.192,25.0752,25.096,178488.83233185,0
+SPIP.US,D,20120809,000000,25.0752,25.0831,25.0029,25.0366,102271.91351845,0
+SPIP.US,D,20120810,000000,25.096,25.096,25.0366,25.0593,89892.761383004,0
+SPIP.US,D,20120813,000000,25.096,25.1177,25.0197,25.0247,391718.66748729,0
+SPIP.US,D,20120814,000000,24.9514,24.9801,24.893,24.9138,180417.70984684,0
+SPIP.US,D,20120815,000000,24.793,24.8009,24.7058,24.7118,134389.23896826,0
+SPIP.US,D,20120816,000000,24.7484,24.7484,24.6147,24.6385,260407.55347489,0
+SPIP.US,D,20120817,000000,24.6543,24.692,24.6454,24.6454,56649.415813191,0
+SPIP.US,D,20120820,000000,24.6454,24.685,24.6454,24.6593,283875.22661272,0
+SPIP.US,D,20120821,000000,24.6424,24.7078,24.5979,24.6999,159355.5792434,0
+SPIP.US,D,20120822,000000,24.7741,24.893,24.7692,24.893,914559.60076956,0
+SPIP.US,D,20120823,000000,24.9851,25.0366,24.9712,25.0197,606789.52029186,0
+SPIP.US,D,20120824,000000,25.0484,25.0633,24.989,25.0029,407327.42710595,0
+SPIP.US,D,20120827,000000,25.0682,25.1088,25.0554,25.092,255153.1295427,0
+SPIP.US,D,20120828,000000,25.1128,25.1821,25.1128,25.1534,327478.9671701,0
+SPIP.US,D,20120829,000000,25.1445,25.1445,25.0712,25.0871,136118.15954714,0
+SPIP.US,D,20120830,000000,25.1316,25.1484,25.0455,25.0682,190298.41016445,0
+SPIP.US,D,20120831,000000,25.0336,25.2039,25.0336,25.1871,166872.14225075,0
+SPIP.US,D,20120904,000000,25.1633,25.2148,25.1445,25.2059,628610.07341559,0
+SPIP.US,D,20120905,000000,25.1772,25.2148,25.1702,25.2059,299857.64313219,0
+SPIP.US,D,20120906,000000,25.1346,25.1346,25.0593,25.0781,170286.55841733,0
+SPIP.US,D,20120907,000000,25.2296,25.2544,25.1484,25.1623,88876.81856621,0
+SPIP.US,D,20120910,000000,25.2108,25.2465,25.1633,25.1861,283754.04059084,0
+SPIP.US,D,20120911,000000,25.1821,25.2108,25.1484,25.1702,90916.783267924,0
+SPIP.US,D,20120912,000000,25.1039,25.1316,25.0415,25.0633,45381.135545011,0
+SPIP.US,D,20120913,000000,25.1088,25.3059,24.9979,25.293,480144.06812199,0
+SPIP.US,D,20120914,000000,25.4465,25.4465,25.1445,25.3435,606617.84009419,0
+SPIP.US,D,20120917,000000,25.3267,25.4059,25.2712,25.3059,138747.89622202,0
+SPIP.US,D,20120918,000000,25.2891,25.3435,25.2752,25.3019,277264.52911895,0
+SPIP.US,D,20120919,000000,25.3059,25.3405,25.2801,25.3059,159198.03741495,0
+SPIP.US,D,20120920,000000,25.3752,25.4217,25.2108,25.2465,228348.80126899,0
+SPIP.US,D,20120921,000000,25.198,25.2712,25.198,25.2712,78886.04094539,0
+SPIP.US,D,20120924,000000,25.297,25.3227,25.2346,25.2504,98926.169430941,0
+SPIP.US,D,20120925,000000,25.2841,25.297,25.2386,25.293,154297.07271326,0
+SPIP.US,D,20120926,000000,25.3336,25.3693,25.3069,25.3534,141234.22943768,0
+SPIP.US,D,20120927,000000,25.191,25.399,25.191,25.3297,87488.228732122,0
+SPIP.US,D,20120928,000000,25.3742,25.3861,25.2772,25.2772,206875.64807466,0
+SPIP.US,D,20121001,000000,25.2712,25.3584,25.2663,25.3475,510169.92481078,0
+SPIP.US,D,20121002,000000,25.3257,25.4653,25.2999,25.4623,123367.37027791,0
+SPIP.US,D,20121003,000000,25.4752,25.5317,25.4623,25.4891,176515.51994217,0
+SPIP.US,D,20121004,000000,25.5069,25.5693,25.4891,25.5317,82655.936109498,0
+SPIP.US,D,20121005,000000,25.5059,25.5128,25.4425,25.4633,380406.96222794,0
+SPIP.US,D,20121008,000000,25.497,25.5208,25.4812,25.497,104274.51253009,0
+SPIP.US,D,20121009,000000,25.4871,25.5059,25.4425,25.4554,113194.81362427,0
+SPIP.US,D,20121010,000000,25.4425,25.4465,25.3841,25.4465,143582.20861168,0
+SPIP.US,D,20121011,000000,25.3841,25.4386,25.3752,25.4089,65440.45181736,0
+SPIP.US,D,20121012,000000,25.4009,25.4425,25.3712,25.3841,285817.23261341,0
+SPIP.US,D,20121015,000000,25.4346,25.4465,25.3752,25.3752,666334.27214456,0
+SPIP.US,D,20121016,000000,25.3633,25.3673,25.2663,25.2752,99364.458876754,0
+SPIP.US,D,20121017,000000,25.2247,25.2425,25.1534,25.1623,56649.415813191,0
+SPIP.US,D,20121018,000000,25.1702,25.2148,25.1346,25.1772,135444.56724217,0
+SPIP.US,D,20121019,000000,25.195,25.3207,25.195,25.2603,123788.49170396,0
+SPIP.US,D,20121022,000000,25.2752,25.3019,25.2386,25.2386,402254.78220659,0
+SPIP.US,D,20121023,000000,25.295,25.3336,25.2772,25.2999,169089.84645123,0
+SPIP.US,D,20121024,000000,25.2891,25.3059,25.2544,25.2584,100721.74232186,0
+SPIP.US,D,20121025,000000,25.1445,25.2019,25.1277,25.1742,149430.4440511,0
+SPIP.US,D,20121026,000000,25.2227,25.295,25.2227,25.295,84568.655488234,0
+SPIP.US,D,20121031,000000,25.394,25.497,25.394,25.4802,166486.36674775,0
+SPIP.US,D,20121101,000000,25.4623,25.4851,25.4257,25.4752,290737.3851019,0
+SPIP.US,D,20121102,000000,25.3693,25.4376,25.3693,25.4039,112946.3822794,0
+SPIP.US,D,20121105,000000,25.4406,25.4653,25.4109,25.4465,332026.4726413,0
+SPIP.US,D,20121106,000000,25.4326,25.4584,25.3693,25.3821,75977.576420174,0
+SPIP.US,D,20121107,000000,25.5485,25.5703,25.5049,25.5158,73855.811153688,0
+SPIP.US,D,20121108,000000,25.5485,25.6782,25.5237,25.6594,92662.871866569,0
+SPIP.US,D,20121109,000000,25.6584,25.6584,25.5723,25.5901,58427.820684339,0
+SPIP.US,D,20121112,000000,25.594,25.6554,25.594,25.6465,314860.47264143,0
+SPIP.US,D,20121113,000000,25.6465,25.6465,25.594,25.6327,86773.231203007,0
+SPIP.US,D,20121114,000000,25.5425,25.6158,25.5386,25.602,224202.21955353,0
+SPIP.US,D,20121115,000000,25.5604,25.602,25.5425,25.5653,97232.594775112,0
+SPIP.US,D,20121116,000000,25.5525,25.6237,25.5525,25.5911,149069.91563599,0
+SPIP.US,D,20121119,000000,25.5515,25.5515,25.5158,25.5158,311652.07271205,0
+SPIP.US,D,20121120,000000,25.4851,25.5069,25.4326,25.4326,161300.61489464,0
+SPIP.US,D,20121121,000000,25.399,25.4257,25.3821,25.3861,65466.708788768,0
+SPIP.US,D,20121123,000000,25.3901,25.4039,25.3742,25.3742,57955.195198992,0
+SPIP.US,D,20121126,000000,25.4544,25.5,25.4297,25.4297,297802.53017774,0
+SPIP.US,D,20121127,000000,25.4376,25.4891,25.4376,25.4792,105071.31062398,0
+SPIP.US,D,20121128,000000,25.5277,25.5317,25.496,25.5,60365.787150967,0
+SPIP.US,D,20121129,000000,25.5317,25.5762,25.5039,25.5723,76705.702434993,0
+SPIP.US,D,20121130,000000,25.5782,25.6485,25.5703,25.6237,42510.036709876,0
+SPIP.US,D,20121203,000000,25.6158,25.6683,25.5822,25.6594,259911.70066868,0
+SPIP.US,D,20121204,000000,25.6871,25.7198,25.6752,25.7119,164058.60677601,0
+SPIP.US,D,20121205,000000,25.7247,25.7762,25.7247,25.7624,79708.08612717,0
+SPIP.US,D,20121206,000000,25.8168,25.8416,25.8,25.8129,72639.911400785,0
+SPIP.US,D,20121207,000000,25.7762,25.8129,25.7584,25.7762,65405.10589431,0
+SPIP.US,D,20121210,000000,25.8248,25.8248,25.7762,25.8079,128647.04129799,0
+SPIP.US,D,20121211,000000,25.7762,25.7762,25.7287,25.7535,150758.44087424,0
+SPIP.US,D,20121212,000000,25.7624,25.8,25.6594,25.6683,155975.49911635,0
+SPIP.US,D,20121213,000000,25.599,25.6237,25.5435,25.599,113536.15425257,0
+SPIP.US,D,20121214,000000,25.5525,25.6287,25.5525,25.6287,82457.998940421,0
+SPIP.US,D,20121217,000000,25.5822,25.6079,25.4802,25.4802,165360.34662775,0
+SPIP.US,D,20121218,000000,25.4544,25.4891,25.3742,25.4039,237974.00105713,0
+SPIP.US,D,20121219,000000,25.4415,25.501,25.4257,25.4415,218583.22767217,0
+SPIP.US,D,20121220,000000,25.4623,25.5198,25.4544,25.4623,116548.63677991,0
+SPIP.US,D,20121221,000000,25.5317,25.5564,25.5128,25.5386,124970.05541733,0
+SPIP.US,D,20121224,000000,25.5911,25.5911,25.493,25.497,63709.51147145,0
+SPIP.US,D,20121226,000000,25.497,25.5614,25.497,25.5564,108425.13377961,0
+SPIP.US,D,20121227,000000,25.5376,25.6158,25.5148,25.5554,106862.84398083,0
+SPIP.US,D,20121228,000000,25.5861,25.602,25.5267,25.5465,67874.271090197,0
+SPIP.US,D,20121231,000000,25.5109,25.5109,25.3881,25.4445,215914.10554018,0
+SPIP.US,D,20130102,000000,25.3683,25.3851,25.3445,25.3594,236603.58912632,0
+SPIP.US,D,20130103,000000,25.3485,25.3554,25.1742,25.189,79114.274619938,0
+SPIP.US,D,20130104,000000,25.1742,25.2019,25.1316,25.189,137558.25344053,0
+SPIP.US,D,20130107,000000,25.2158,25.3059,25.2019,25.299,137175.50758808,0
+SPIP.US,D,20130108,000000,25.3098,25.3485,25.3029,25.3415,117934.19696345,0
+SPIP.US,D,20130109,000000,25.3138,25.4069,25.3138,25.3802,78638.619484043,0
+SPIP.US,D,20130110,000000,25.3188,25.3554,25.3098,25.3237,91918.587715498,0
+SPIP.US,D,20130111,000000,25.299,25.3732,25.2722,25.3524,167158.94916921,0
+SPIP.US,D,20130114,000000,25.3732,25.3851,25.3524,25.3732,44235.927638207,0
+SPIP.US,D,20130115,000000,25.4316,25.4614,25.393,25.4109,127545.25838236,0
+SPIP.US,D,20130116,000000,25.4109,25.4109,25.3683,25.4029,85500.777973225,0
+SPIP.US,D,20130117,000000,25.3524,25.3643,25.3098,25.3376,231733.93081362,0
+SPIP.US,D,20130118,000000,25.3524,25.4198,25.3524,25.4029,121057.76667751,0
+SPIP.US,D,20130122,000000,25.3554,25.4148,25.3524,25.3762,119125.85951197,0
+SPIP.US,D,20130123,000000,25.4198,25.4237,25.3851,25.4069,217823.79526836,0
+SPIP.US,D,20130124,000000,25.3851,25.4069,25.3188,25.3643,84912.015883572,0
+SPIP.US,D,20130125,000000,25.3188,25.3188,25.2306,25.2435,166624.72078941,0
+SPIP.US,D,20130128,000000,25.1534,25.2158,25.1534,25.2069,252637.50970509,0
+SPIP.US,D,20130129,000000,25.198,25.2435,25.1564,25.1663,253919.05188651,0
+SPIP.US,D,20130130,000000,25.1118,25.1782,25.1118,25.1663,219620.37804279,0
+SPIP.US,D,20130131,000000,25.1722,25.2613,25.1633,25.2534,156017.91422401,0
+SPIP.US,D,20130201,000000,25.3237,25.3376,25.1316,25.1316,124677.18919777,0
+SPIP.US,D,20130204,000000,25.2207,25.294,25.189,25.2673,238986.91422337,0
+SPIP.US,D,20130205,000000,25.1861,25.2069,25.1702,25.198,123556.21849535,0
+SPIP.US,D,20130206,000000,25.2346,25.2514,25.198,25.2435,68075.237909821,0
+SPIP.US,D,20130207,000000,25.2108,25.3029,25.2108,25.2395,234708.03776735,0
+SPIP.US,D,20130208,000000,25.2257,25.2257,25.1633,25.1861,215364.72890763,0
+SPIP.US,D,20130211,000000,25.1861,25.2207,25.1782,25.1782,124289.39392775,0
+SPIP.US,D,20130212,000000,25.1742,25.198,25.1484,25.1663,382810.4849953,0
+SPIP.US,D,20130213,000000,25.1118,25.1484,25.0742,25.1078,113712.88386782,0
+SPIP.US,D,20130214,000000,25.1484,25.1742,25.1177,25.1534,139797.16519484,0
+SPIP.US,D,20130215,000000,25.1177,25.1267,25.0504,25.0781,85606.815742373,0
+SPIP.US,D,20130219,000000,25.1039,25.1267,25.0633,25.0633,130261.8450396,0
+SPIP.US,D,20130220,000000,25.0445,25.1078,25.0445,25.0712,123354.24179221,0
+SPIP.US,D,20130221,000000,25.092,25.1316,25.0861,25.0999,132206.88069083,0
+SPIP.US,D,20130222,000000,25.1267,25.1702,25.1267,25.1445,171901.36215894,0
+SPIP.US,D,20130225,000000,25.0861,25.3029,25.0861,25.29,197110.07447784,0
+SPIP.US,D,20130226,000000,25.2435,25.294,25.2158,25.2207,156030.0328262,0
+SPIP.US,D,20130227,000000,25.2762,25.3029,25.198,25.2257,105707.53723887,0
+SPIP.US,D,20130228,000000,25.2603,25.297,25.2277,25.2881,71975.408047455,0
+SPIP.US,D,20130301,000000,25.2633,25.3524,25.2633,25.3415,121659.65725286,0
+SPIP.US,D,20130304,000000,25.3188,25.3485,25.294,25.299,116362.81821302,0
+SPIP.US,D,20130305,000000,25.299,25.3138,25.2633,25.299,93190.031061765,0
+SPIP.US,D,20130306,000000,25.2306,25.2584,25.2158,25.2257,85406.858806265,0
+SPIP.US,D,20130307,000000,25.1742,25.189,25.1395,25.1395,399526.07694717,0
+SPIP.US,D,20130308,000000,25.0504,25.092,25.0286,25.0593,229228.40981116,0
+SPIP.US,D,20130311,000000,25.0712,25.0861,25.0395,25.0593,237578.12671897,0
+SPIP.US,D,20130312,000000,25.1039,25.1267,25.0821,25.0861,138376.25908825,0
+SPIP.US,D,20130313,000000,25.0781,25.1267,25.0544,25.096,117176.78432667,0
+SPIP.US,D,20130314,000000,25.0712,25.1663,25.0712,25.1267,172786.02011869,0
+SPIP.US,D,20130315,000000,25.1316,25.1782,25.1316,25.1633,74788.943522195,0
+SPIP.US,D,20130318,000000,25.2395,25.2673,25.2108,25.2306,113705.81468321,0
+SPIP.US,D,20130319,000000,25.2633,25.3029,25.2465,25.2633,185587.3035637,0
+SPIP.US,D,20130320,000000,25.2207,25.2544,25.1633,25.1663,101462.99682238,0
+SPIP.US,D,20130321,000000,25.198,25.2306,25.1702,25.2108,62732.954111768,0
+SPIP.US,D,20130322,000000,25.2395,25.2395,25.1861,25.2306,113175.62583747,0
+SPIP.US,D,20130325,000000,25.198,25.2722,25.192,25.2306,266046.74302656,0
+SPIP.US,D,20130326,000000,25.2108,25.2584,25.1821,25.2346,151642.08895048,0
+SPIP.US,D,20130327,000000,25.3188,25.3594,25.299,25.3376,173197.04270958,0
+SPIP.US,D,20130328,000000,25.3098,25.3326,25.29,25.3098,146787.57889051,0
+SPIP.US,D,20130401,000000,25.294,25.3683,25.294,25.3554,158778.93575593,0
+SPIP.US,D,20130402,000000,25.3316,25.3554,25.297,25.3079,86747.984115114,0
+SPIP.US,D,20130403,000000,25.3376,25.4029,25.3376,25.3683,123375.44934604,0
+SPIP.US,D,20130404,000000,25.4356,25.5178,25.4297,25.5138,117176.78432667,0
+SPIP.US,D,20130405,000000,25.6584,25.699,25.6228,25.6426,173113.22237778,0
+SPIP.US,D,20130408,000000,25.6723,25.6752,25.5227,25.5317,64651.732791598,0
+SPIP.US,D,20130409,000000,25.5604,25.5643,25.4693,25.499,1264960.903979,0
+SPIP.US,D,20130410,000000,25.4178,25.4475,25.3316,25.3435,258582.69396202,0
+SPIP.US,D,20130411,000000,25.4109,25.4406,25.3891,25.4316,105420.73032041,0
+SPIP.US,D,20130412,000000,25.5069,25.5366,25.499,25.5178,69895.048005113,0
+SPIP.US,D,20130415,000000,25.5267,25.5554,25.5198,25.5425,81856.108365063,0
+SPIP.US,D,20130416,000000,25.4614,25.5198,25.4574,25.4881,176853.83091993,0
+SPIP.US,D,20130417,000000,25.4554,25.5109,25.4554,25.4693,149995.97881989,0
+SPIP.US,D,20130418,000000,25.492,25.5109,25.29,25.3098,119203.62054268,0
+SPIP.US,D,20130419,000000,25.3574,25.4227,25.3475,25.392,44548.991528074,0
+SPIP.US,D,20130422,000000,25.4643,25.499,25.4524,25.4772,84500.993292682,0
+SPIP.US,D,20130423,000000,25.5109,25.5723,25.4732,25.4871,174191.77797255,0
+SPIP.US,D,20130424,000000,25.4732,25.5307,25.4732,25.5307,143314.58948002,0
+SPIP.US,D,20130425,000000,25.5505,25.5723,25.5465,25.5465,58360.158488787,0
+SPIP.US,D,20130426,000000,25.597,25.6584,25.597,25.6228,108699.82209589,0
+SPIP.US,D,20130429,000000,25.6723,25.6723,25.5841,25.5931,99644.196610603,0
+SPIP.US,D,20130430,000000,25.5901,25.6069,25.5109,25.5465,210282.99505663,0
+SPIP.US,D,20130501,000000,25.5802,25.5891,25.5178,25.5416,339634.93504858,0
+SPIP.US,D,20130502,000000,25.5109,25.5346,25.4911,25.5346,147110.74161553,0
+SPIP.US,D,20130503,000000,25.4178,25.4445,25.3178,25.3178,113419.00776475,0
+SPIP.US,D,20130506,000000,25.3405,25.3405,25.2792,25.3178,53930.809388927,0
+SPIP.US,D,20130507,000000,25.2653,25.3128,25.2653,25.2881,275858.7712651,0
+SPIP.US,D,20130508,000000,25.2485,25.2782,25.2326,25.2445,134188.27214864,0
+SPIP.US,D,20130509,000000,25.2603,25.2881,25.2376,25.2485,74813.180726572,0
+SPIP.US,D,20130510,000000,25.2088,25.2088,25.0979,25.1653,98022.323684389,0
+SPIP.US,D,20130513,000000,25.1108,25.1247,25.0692,25.0692,69431.511471406,0
+SPIP.US,D,20130514,000000,25.09,25.1108,24.9633,24.9712,48417.855276721,0
+SPIP.US,D,20130515,000000,24.991,25.0078,24.9138,24.9712,253815.0338844,0
+SPIP.US,D,20130516,000000,24.9435,25.0801,24.9355,25.0455,134968.91210627,0
+SPIP.US,D,20130517,000000,24.9801,24.9979,24.9058,24.9058,1227217.5174632,0
+SPIP.US,D,20130520,000000,24.9296,24.9316,24.8643,24.9029,250645.00952861,0
+SPIP.US,D,20130521,000000,24.8712,24.9672,24.8336,24.9534,138432.81256512,0
+SPIP.US,D,20130522,000000,24.9771,25.0257,24.7038,24.7187,189032.01623576,0
+SPIP.US,D,20130523,000000,24.7771,24.7821,24.6474,24.7147,511021.25661451,0
+SPIP.US,D,20130524,000000,24.7425,24.7712,24.7256,24.7533,101786.1595474,0
+SPIP.US,D,20130528,000000,24.7217,24.7464,24.5306,24.5306,86284.447581408,0
+SPIP.US,D,20130529,000000,24.5345,24.5652,24.4494,24.5048,184094.6957275,0
+SPIP.US,D,20130530,000000,24.5167,24.5395,24.3632,24.3969,157341.87151309,0
+SPIP.US,D,20130531,000000,24.4444,24.4444,24.2632,24.3969,173267.73455568,0
+SPIP.US,D,20130603,000000,24.3226,24.488,24.3097,24.4187,286462.54817995,0
+SPIP.US,D,20130604,000000,24.3592,24.4365,24.3385,24.3553,307439.84856807,0
+SPIP.US,D,20130605,000000,24.4008,24.4147,24.3632,24.384,75966.467701501,0
+SPIP.US,D,20130606,000000,24.2681,24.4058,24.2483,24.3553,110630.7193779,0
+SPIP.US,D,20130607,000000,24.2553,24.3058,24.182,24.1959,393045.65442692,0
+SPIP.US,D,20130610,000000,24.1404,24.1959,23.9998,24.0255,296935.04023776,0
+SPIP.US,D,20130611,000000,23.8612,24.0166,23.8374,24.0117,424133.90857423,0
+SPIP.US,D,20130612,000000,23.9582,24.0077,23.8037,23.8216,375697.87539423,0
+SPIP.US,D,20130613,000000,23.8929,23.9998,23.774,23.9869,302072.31768212,0
+SPIP.US,D,20130614,000000,24.0572,24.0939,23.9651,23.9651,56733.236144995,0
+SPIP.US,D,20130617,000000,23.9998,24.0166,23.879,23.8968,69192.169078185,0
+SPIP.US,D,20130618,000000,23.8839,24.0038,23.879,23.9533,189689.45040448,0
+SPIP.US,D,20130619,000000,24.0117,24.0493,23.6215,23.6215,202292.79668041,0
+SPIP.US,D,20130620,000000,23.5572,23.574,23.2621,23.3671,451867.32968239,0
+SPIP.US,D,20130621,000000,23.3413,23.3968,23.0839,23.0839,268455.3152115,0
+SPIP.US,D,20130624,000000,22.764,23.07,22.7531,22.9888,1248907.7956135,0
+SPIP.US,D,20130625,000000,23.0452,23.1116,23.0106,23.0452,459137.48111191,0
+SPIP.US,D,20130626,000000,23.174,23.2106,23.1076,23.1561,113377.60254061,0
+SPIP.US,D,20130627,000000,23.2621,23.4126,23.2621,23.3542,110962.97105457,0
+SPIP.US,D,20130628,000000,23.3284,23.4809,23.3007,23.4502,86961.069536927,0
+SPIP.US,D,20130701,000000,23.3571,23.4849,23.3255,23.4671,186897.12248357,0
+SPIP.US,D,20130702,000000,23.5176,23.578,23.5176,23.5671,66695.737027375,0
+SPIP.US,D,20130703,000000,23.572,23.5968,23.4898,23.4898,52372.559124202,0
+SPIP.US,D,20130705,000000,23.2373,23.9998,23.1522,23.17,63011.681962101,0
+SPIP.US,D,20130708,000000,23.2443,23.3255,23.2443,23.3066,180709.56618287,0
+SPIP.US,D,20130709,000000,23.3066,23.3453,23.2849,23.2948,132156.38651505,0
+SPIP.US,D,20130710,000000,23.3156,23.3571,23.2235,23.2552,259454.22343607,0
+SPIP.US,D,20130711,000000,23.3918,23.4245,23.2948,23.4037,130067.94740458,0
+SPIP.US,D,20130712,000000,23.471,23.4898,23.3542,23.374,753288.27249688,0
+SPIP.US,D,20130715,000000,23.4037,23.5146,23.4037,23.5077,216079.72643675,0
+SPIP.US,D,20130716,000000,23.5948,23.6255,23.5522,23.5819,118749.17296062,0
+SPIP.US,D,20130717,000000,23.6988,23.7146,23.6364,23.6879,88064.872219587,0
+SPIP.US,D,20130718,000000,23.6087,23.6255,23.5463,23.572,270835.610658,0
+SPIP.US,D,20130719,000000,23.6433,23.7572,23.6433,23.7433,117100.03317948,0
+SPIP.US,D,20130722,000000,23.7909,23.7909,23.7314,23.7532,65997.907518026,0
+SPIP.US,D,20130723,000000,23.6978,23.7097,23.6671,23.6938,59424.575714335,0
+SPIP.US,D,20130724,000000,23.5572,23.5572,23.4077,23.477,88269.878573274,0
+SPIP.US,D,20130725,000000,23.4176,23.4987,23.3997,23.4898,155988.62760205,0
+SPIP.US,D,20130726,000000,23.5592,23.5592,23.475,23.5027,45667.94246347,0
+SPIP.US,D,20130729,000000,23.471,23.5037,23.4463,23.4671,49810.484644871,0
+SPIP.US,D,20130730,000000,23.5027,23.5275,23.4532,23.471,158743.58983288,0
+SPIP.US,D,20130731,000000,23.374,23.6166,23.3492,23.5948,48236.076243895,0
+SPIP.US,D,20130801,000000,23.572,23.572,23.4542,23.4671,62179.537945165,0
+SPIP.US,D,20130802,000000,23.4978,23.574,23.4978,23.5631,51519.207553435,0
+SPIP.US,D,20130805,000000,23.5819,23.5819,23.5225,23.5592,55746.579950156,0
+SPIP.US,D,20130806,000000,23.6007,23.6552,23.5829,23.6503,100681.34698123,0
+SPIP.US,D,20130807,000000,23.6899,23.7433,23.6611,23.7433,59736.629720686,0
+SPIP.US,D,20130808,000000,23.7097,23.7869,23.6968,23.7295,56407.043769423,0
+SPIP.US,D,20130809,000000,23.7295,23.778,23.7126,23.778,267989.75891076,0
+SPIP.US,D,20130812,000000,23.8077,23.8404,23.679,23.6859,44583.327567608,0
+SPIP.US,D,20130813,000000,23.571,23.574,23.4611,23.4938,94943.18884502,0
+SPIP.US,D,20130814,000000,23.4364,23.4799,23.4156,23.4235,50247.764207169,0
+SPIP.US,D,20130815,000000,23.2393,23.2928,23.1799,23.2264,80349.362159639,0
+SPIP.US,D,20130816,000000,23.2225,23.2225,23.0353,23.1007,184372.41369432,0
+SPIP.US,D,20130819,000000,23.0442,23.0512,22.9482,22.965,218190.38298456,0
+SPIP.US,D,20130820,000000,23.0403,23.1284,23.0403,23.1195,278768.24567383,0
+SPIP.US,D,20130821,000000,23.1195,23.1601,22.9522,22.9571,49041.963289423,0
+SPIP.US,D,20130822,000000,22.9106,22.9779,22.8927,22.9611,80941.153899839,0
+SPIP.US,D,20130823,000000,22.965,23.1462,22.9482,23.1324,54261.041298561,0
+SPIP.US,D,20130826,000000,23.1878,23.2373,23.1769,23.2373,70377.772325617,0
+SPIP.US,D,20130827,000000,23.3383,23.3918,23.2987,23.374,50712.310624391,0
+SPIP.US,D,20130828,000000,23.3066,23.3255,23.2552,23.2789,39766.183197719,0
+SPIP.US,D,20130829,000000,23.1878,23.3106,23.1809,23.2522,65509.123896428,0
+SPIP.US,D,20130830,000000,23.3066,23.3383,23.2047,23.2314,156976.29368041,0
+SPIP.US,D,20130903,000000,23.07,23.0878,22.969,23.0403,135759.65089907,0
+SPIP.US,D,20130904,000000,23.07,23.07,22.9284,22.9323,167661.87116003,0
+SPIP.US,D,20130905,000000,23.0403,23.0403,22.7393,22.7393,103929.13236772,0
+SPIP.US,D,20130906,000000,22.8452,22.9323,22.8412,22.8541,266281.0360022,0
+SPIP.US,D,20130909,000000,22.965,22.969,22.8898,22.8967,606068.46346165,0
+SPIP.US,D,20130910,000000,22.8244,22.9106,22.8244,22.868,209810.36957128,0
+SPIP.US,D,20130911,000000,22.9452,23.0175,22.9106,22.9987,266251.74938024,0
+SPIP.US,D,20130912,000000,23.07,23.1066,22.9779,22.9828,92648.733497349,0
+SPIP.US,D,20130913,000000,22.969,23.0076,22.9611,23.0036,29443.153900233,0
+SPIP.US,D,20130916,000000,23.1769,23.1878,23.0403,23.0442,131321.21284757,0
+SPIP.US,D,20130917,000000,22.9363,23.1641,22.9363,23.1462,132470.46028843,0
+SPIP.US,D,20130918,000000,23.1284,23.5037,23.0739,23.4284,106694.1934337,0
+SPIP.US,D,20130919,000000,23.5126,23.5126,23.3017,23.374,313394.12177663,0
+SPIP.US,D,20130920,000000,23.3839,23.477,23.3571,23.472,88629.397104863,0
+SPIP.US,D,20130923,000000,23.4948,23.5681,23.4948,23.5502,48475.418637116,0
+SPIP.US,D,20130924,000000,23.5502,23.572,23.5324,23.5463,92300.323684433,0
+SPIP.US,D,20130925,000000,23.5502,23.5968,23.5146,23.572,48324.945993276,0
+SPIP.US,D,20130926,000000,23.5572,23.5641,23.5077,23.5463,31208.430285677,0
+SPIP.US,D,20130927,000000,23.5423,23.5928,23.5374,23.5423,33758.38616282,0
+SPIP.US,D,20130930,000000,23.5809,23.6473,23.5245,23.6235,190389.29968086,0
+SPIP.US,D,20131001,000000,23.5611,23.5611,23.5166,23.5433,96673.119307414,0
+SPIP.US,D,20131002,000000,23.5809,23.6196,23.576,23.6067,33261.523473095,0
+SPIP.US,D,20131003,000000,23.5572,23.6334,23.5572,23.5938,38374.563713084,0
+SPIP.US,D,20131004,000000,23.5483,23.576,23.5294,23.576,31202.370984583,0
+SPIP.US,D,20131007,000000,23.6285,23.6285,23.5691,23.5849,49242.930109048,0
+SPIP.US,D,20131008,000000,23.5512,23.6067,23.5294,23.5294,35572.136957017,0
+SPIP.US,D,20131009,000000,23.5661,23.573,23.5057,23.5166,311490.49134954,0
+SPIP.US,D,20131010,000000,23.4918,23.5255,23.4651,23.5255,35366.120719814,0
+SPIP.US,D,20131011,000000,23.5483,23.5661,23.5057,23.5136,23271.755735791,0
+SPIP.US,D,20131014,000000,23.5096,23.5096,23.376,23.4057,60180.978467594,0
+SPIP.US,D,20131015,000000,23.4651,23.5136,23.4136,23.4136,64953.687962793,0
+SPIP.US,D,20131016,000000,23.3977,23.5136,23.3898,23.4918,355159.87433544,0
+SPIP.US,D,20131017,000000,23.5661,23.6067,23.5512,23.573,63541.870807844,0
+SPIP.US,D,20131018,000000,23.5938,23.6334,23.5889,23.6067,83985.952699675,0
+SPIP.US,D,20131021,000000,23.5988,23.6196,23.5691,23.6196,34732.92375547,0
+SPIP.US,D,20131022,000000,23.6889,23.7334,23.6889,23.7077,76852.13554477,0
+SPIP.US,D,20131023,000000,23.7206,23.7938,23.7126,23.7245,44870.134486067,0
+SPIP.US,D,20131024,000000,23.7473,23.7473,23.673,23.7384,49648.903282359,0
+SPIP.US,D,20131025,000000,23.7899,23.7978,23.7384,23.7899,35029.829509086,0
+SPIP.US,D,20131028,000000,23.7859,23.8156,23.7602,23.7641,73187.268266295,0
+SPIP.US,D,20131029,000000,23.7384,23.777,23.7295,23.7602,82396.396045963,0
+SPIP.US,D,20131030,000000,23.7602,23.8077,23.7166,23.7423,60939.400987885,0
+SPIP.US,D,20131031,000000,23.8235,23.8473,23.7126,23.7423,52186.740557313,0
+SPIP.US,D,20131101,000000,23.6156,23.6156,23.4958,23.5057,203885.38298467,0
+SPIP.US,D,20131104,000000,23.5334,23.5572,23.5136,23.5245,47205.995057881,0
+SPIP.US,D,20131105,000000,23.4591,23.4641,23.4007,23.4255,45298.325096723,0
+SPIP.US,D,20131106,000000,23.5007,23.572,23.4918,23.5483,75921.022943295,0
+SPIP.US,D,20131107,000000,23.5611,23.6196,23.5611,23.5839,41839.474055451,0
+SPIP.US,D,20131108,000000,23.3898,23.3938,23.3215,23.3463,36932.450052665,0
+SPIP.US,D,20131111,000000,23.3126,23.3671,23.3076,23.3166,281830.21249343,0
+SPIP.US,D,20131112,000000,23.376,23.3799,23.3265,23.3265,22328.524532127,0
+SPIP.US,D,20131113,000000,23.4185,23.4205,23.3799,23.4057,39395.555947457,0
+SPIP.US,D,20131114,000000,23.4294,23.5136,23.4294,23.5007,29312.878926708,0
+SPIP.US,D,20131115,000000,23.5245,23.5245,23.473,23.5096,61174.703847043,0
+SPIP.US,D,20131118,000000,23.5136,23.5928,23.5136,23.5839,34894.505117982,0
+SPIP.US,D,20131119,000000,23.5512,23.5552,23.469,23.478,34482.472643576,0
+SPIP.US,D,20131120,000000,23.4423,23.5136,23.2898,23.3027,40001.486056877,0
+SPIP.US,D,20131121,000000,23.2522,23.3849,23.2235,23.3671,236150.15142777,0
+SPIP.US,D,20131122,000000,23.4136,23.478,23.4136,23.4423,262978.71690586,0
+SPIP.US,D,20131125,000000,23.4344,23.5057,23.4344,23.4641,100931.79809312,0
+SPIP.US,D,20131126,000000,23.5096,23.5096,23.4591,23.4641,39091.581009231,0
+SPIP.US,D,20131127,000000,23.4294,23.4473,23.3581,23.4205,90881.437344874,0
+SPIP.US,D,20131129,000000,23.4047,23.4176,23.3799,23.4047,821555.38827469,0
+SPIP.US,D,20131202,000000,23.3383,23.3502,23.27,23.2849,78480.067772078,0
+SPIP.US,D,20131203,000000,23.3265,23.3552,23.3027,23.3027,93363.731026465,0
+SPIP.US,D,20131204,000000,23.1928,23.2274,23.1551,23.169,40207.50229408,0
+SPIP.US,D,20131205,000000,23.1601,23.1809,23.1017,23.1017,105717.63607402,0
+SPIP.US,D,20131206,000000,23.1106,23.169,23.07,23.1066,69914.235791911,0
+SPIP.US,D,20131209,000000,23.1195,23.1829,23.1195,23.1641,397725.45463868,0
+SPIP.US,D,20131210,000000,23.2482,23.2621,23.1512,23.2225,157536.77903162,0
+SPIP.US,D,20131211,000000,23.2047,23.2314,23.169,23.169,59878.013412884,0
+SPIP.US,D,20131212,000000,23.1413,23.1601,23.0987,23.1106,62571.372749256,0
+SPIP.US,D,20131213,000000,23.1512,23.1928,23.1413,23.1928,46998.968937162,0
+SPIP.US,D,20131216,000000,23.2443,23.2621,23.1809,23.1967,93299.09848146,0
+SPIP.US,D,20131217,000000,23.2007,23.27,23.2007,23.267,79482.882103168,0
+SPIP.US,D,20131218,000000,23.2007,23.275,23.1106,23.1641,106349.82315485,0
+SPIP.US,D,20131219,000000,23.0987,23.1512,23.0739,23.0739,34706.666784062,0
+SPIP.US,D,20131220,000000,23.1324,23.1809,23.1106,23.169,171764.0180008,0
+SPIP.US,D,20131223,000000,23.1363,23.1769,23.1155,23.1155,92124.603952701,0
+SPIP.US,D,20131224,000000,23.065,23.0957,23.0442,23.0442,95458.229438027,0
+SPIP.US,D,20131226,000000,23.0215,23.0472,23.0076,23.0264,349831.72890661,0
+SPIP.US,D,20131227,000000,23.0353,23.0829,23.0076,23.0264,165243.20013993,0
+SPIP.US,D,20131230,000000,23.0561,23.1106,23.0561,23.0987,66309.961524378,0
+SPIP.US,D,20131231,000000,23.0601,23.0868,22.9908,23.0403,131583.78256165,0
+SPIP.US,D,20140102,000000,23.065,23.1462,23.065,23.1244,151879.41157667,0
+SPIP.US,D,20140103,000000,23.1155,23.173,23.1155,23.1284,47647.314154242,0
+SPIP.US,D,20140106,000000,23.169,23.2136,23.1641,23.1829,47259.518884213,0
+SPIP.US,D,20140107,000000,23.1967,23.2373,23.1809,23.2136,30619.668196024,0
+SPIP.US,D,20140108,000000,23.1641,23.2007,23.1601,23.1829,31639.650546881,0
+SPIP.US,D,20140109,000000,23.2373,23.2987,23.2007,23.2948,56821.09601086,0
+SPIP.US,D,20140110,000000,23.3849,23.4383,23.3849,23.4334,720116.62865668,0
+SPIP.US,D,20140113,000000,23.4136,23.4591,23.3997,23.4463,470208.83409453,0
+SPIP.US,D,20140114,000000,23.3928,23.4136,23.3383,23.3383,30549.986233441,0
+SPIP.US,D,20140115,000000,23.2948,23.3502,23.2948,23.3344,38572.500882161,0
+SPIP.US,D,20140116,000000,23.3631,23.3888,23.3502,23.3552,56009.149664238,0
+SPIP.US,D,20140117,000000,23.3571,23.3968,23.3265,23.3928,103576.68302074,0
+SPIP.US,D,20140121,000000,23.3928,23.3928,23.3571,23.3571,68326.698905231,0
+SPIP.US,D,20140122,000000,23.3344,23.3571,23.3027,23.3116,55224.470172539,0
+SPIP.US,D,20140123,000000,23.3799,23.4591,23.3799,23.4245,38828.001411634,0
+SPIP.US,D,20140124,000000,23.4562,23.5087,23.4463,23.5087,69678.932932753,0
+SPIP.US,D,20140127,000000,23.4908,23.5156,23.4205,23.4245,64737.572890433,0
+SPIP.US,D,20140128,000000,23.4383,23.4463,23.4136,23.4423,117266.66395957,0
+SPIP.US,D,20140129,000000,23.4829,23.5651,23.473,23.5423,95672.324743355,0
+SPIP.US,D,20140130,000000,23.5156,23.5423,23.4958,23.5423,86620.738792136,0
+SPIP.US,D,20140131,000000,23.5889,23.5978,23.5384,23.576,219810.23614375,0
+SPIP.US,D,20140203,000000,23.572,23.7295,23.5691,23.7295,417233.37451145,0
+SPIP.US,D,20140204,000000,23.6334,23.6512,23.5809,23.5928,90686.529826344,0
+SPIP.US,D,20140205,000000,23.5512,23.5809,23.5087,23.5087,23279.834803916,0
+SPIP.US,D,20140206,000000,23.4908,23.5047,23.4681,23.4997,12724.53229782,0
+SPIP.US,D,20140207,000000,23.5483,23.5839,23.5384,23.5651,24493.714789788,0
+SPIP.US,D,20140210,000000,23.5611,23.6067,23.5572,23.5928,61707.922343333,0
+SPIP.US,D,20140211,000000,23.5205,23.5423,23.4958,23.4997,178400.97246598,0
+SPIP.US,D,20140212,000000,23.478,23.478,23.4284,23.4591,31964.833038936,0
+SPIP.US,D,20140213,000000,23.5087,23.5384,23.4958,23.5334,48375.440169061,0
+SPIP.US,D,20140214,000000,23.5087,23.5087,23.4562,23.4908,70674.678079233,0
+SPIP.US,D,20140218,000000,23.5087,23.5691,23.4997,23.5205,206478.76385299,0
+SPIP.US,D,20140219,000000,23.5611,23.5611,23.4591,23.473,167988.0635356,0
+SPIP.US,D,20140220,000000,23.4562,23.473,23.3671,23.4047,79235.460641822,0
+SPIP.US,D,20140221,000000,23.3888,23.4463,23.3888,23.4334,40312.530179713,0
+SPIP.US,D,20140224,000000,23.4423,23.4522,23.4047,23.4284,155444.30038709,0
+SPIP.US,D,20140225,000000,23.4908,23.5483,23.4908,23.5483,98377.802681915,0
+SPIP.US,D,20140226,000000,23.5384,23.6027,23.5384,23.6027,67975.259441767,0
+SPIP.US,D,20140227,000000,23.6196,23.6512,23.6067,23.6235,41879.869396079,0
+SPIP.US,D,20140228,000000,23.6196,23.6512,23.576,23.6512,34800.585951022,0
+SPIP.US,D,20140303,000000,23.7245,23.7562,23.7037,23.7423,248524.25414564,0
+SPIP.US,D,20140304,000000,23.6809,23.6809,23.5978,23.5978,83487.070242919,0
+SPIP.US,D,20140305,000000,23.6156,23.6423,23.5889,23.6374,49034.894104813,0
+SPIP.US,D,20140306,000000,23.5611,23.6067,23.5423,23.576,93809.089656889,0
+SPIP.US,D,20140307,000000,23.5156,23.5334,23.5136,23.5334,27777.855982844,0
+SPIP.US,D,20140310,000000,23.5334,23.5483,23.5245,23.5384,20723.81962568,0
+SPIP.US,D,20140311,000000,23.5136,23.5512,23.4958,23.5334,114568.25520562,0
+SPIP.US,D,20140312,000000,23.5809,23.6067,23.5552,23.5889,65772.703494025,0
+SPIP.US,D,20140313,000000,23.5156,23.7077,23.5156,23.7077,115276.18355012,0
+SPIP.US,D,20140314,000000,23.7126,23.7126,23.677,23.6918,22637.548887931,0
+SPIP.US,D,20140317,000000,23.6651,23.677,23.6334,23.6334,16134.908930339,0
+SPIP.US,D,20140318,000000,23.6473,23.677,23.6334,23.6691,31416.466289911,0
+SPIP.US,D,20140319,000000,23.6602,23.6602,23.4522,23.478,33074.695022691,0
+SPIP.US,D,20140320,000000,23.37,23.3997,23.3671,23.3888,16182.373455577,0
+SPIP.US,D,20140321,000000,23.4047,23.473,23.4047,23.473,11973.178962139,0
+SPIP.US,D,20140324,000000,23.4631,23.5483,23.4591,23.5334,17012.497705482,0
+SPIP.US,D,20140325,000000,23.5087,23.5423,23.4869,23.5087,28264.619837412,0
+SPIP.US,D,20140326,000000,23.5384,23.5928,23.5156,23.5889,29520.914930942,0
+SPIP.US,D,20140327,000000,23.5978,23.6572,23.5928,23.6196,32787.888104232,0
+SPIP.US,D,20140328,000000,23.6027,23.6027,23.5285,23.5384,29273.493469596,0
+SPIP.US,D,20140331,000000,23.5156,23.5483,23.5156,23.5384,24158.433462575,0
+SPIP.US,D,20140401,000000,23.4908,23.5087,23.4681,23.473,17668.921990687,0
+SPIP.US,D,20140402,000000,23.4136,23.4383,23.4047,23.4047,28826.115072141,0
+SPIP.US,D,20140403,000000,23.4334,23.4631,23.4334,23.4383,22348.722202441,0
+SPIP.US,D,20140404,000000,23.4958,23.5572,23.478,23.5384,36934.469819696,0
+SPIP.US,D,20140407,000000,23.6027,23.6275,23.572,23.5928,30856.990822213,0
+SPIP.US,D,20140408,000000,23.572,23.6156,23.5512,23.5978,47945.229791373,0
+SPIP.US,D,20140409,000000,23.5611,23.6027,23.5512,23.6027,212611.78644384,0
+SPIP.US,D,20140410,000000,23.6334,23.7522,23.6334,23.7295,51809.044122441,0
+SPIP.US,D,20140411,000000,23.772,23.7859,23.7423,23.7681,40433.716201597,0
+SPIP.US,D,20140414,000000,23.7473,23.7681,23.7126,23.7473,13671.803035547,0
+SPIP.US,D,20140415,000000,23.7473,23.8196,23.7295,23.777,19049.432756649,0
+SPIP.US,D,20140416,000000,23.7681,23.8325,23.7602,23.8018,211722.0790665,0
+SPIP.US,D,20140417,000000,23.7859,23.8077,23.7206,23.7295,28773.601129324,0
+SPIP.US,D,20140421,000000,23.8117,23.8473,23.7641,23.777,33630.130956326,0
+SPIP.US,D,20140422,000000,23.7602,23.7978,23.7423,23.7978,43466.396399244,0
+SPIP.US,D,20140423,000000,23.8275,23.8651,23.8275,23.8602,28469.626191099,0
+SPIP.US,D,20140424,000000,23.8602,23.874,23.8235,23.874,20520.833039024,0
+SPIP.US,D,20140425,000000,23.9008,23.9394,23.8691,23.8691,33700.822802425,0
+SPIP.US,D,20140428,000000,23.8602,23.874,23.7978,23.7978,23748.420755201,0
+SPIP.US,D,20140429,000000,23.7681,23.7978,23.7423,23.7859,85243.257676721,0
+SPIP.US,D,20140430,000000,23.7899,23.8869,23.7899,23.8869,24084.711965929,0
+SPIP.US,D,20140501,000000,23.9057,24.0236,23.9018,23.9929,345953.77620632,0
+SPIP.US,D,20140502,000000,23.9186,24.0543,23.8978,24.0424,33305.958347786,0
+SPIP.US,D,20140505,000000,24.0503,24.0642,23.9731,23.9731,40869.985880379,0
+SPIP.US,D,20140506,000000,23.9978,24.0057,23.9651,23.9849,42551.441934019,0
+SPIP.US,D,20140507,000000,23.9622,24.0097,23.9622,23.9978,37060.705259159,0
+SPIP.US,D,20140508,000000,24.0018,24.0543,23.9929,24.0137,52860.332862285,0
+SPIP.US,D,20140509,000000,24.0057,24.0236,23.9731,23.9849,53903.542534003,0
+SPIP.US,D,20140512,000000,23.9731,23.981,23.9057,23.9275,88164.850687641,0
+SPIP.US,D,20140513,000000,23.981,23.9849,23.9651,23.981,16931.707024226,0
+SPIP.US,D,20140514,000000,24.1087,24.181,24.0879,24.1632,31236.707024117,0
+SPIP.US,D,20140515,000000,24.2632,24.3087,24.2553,24.2879,19633.145428724,0
+SPIP.US,D,20140516,000000,24.2751,24.3008,24.2246,24.2246,141295.83233213,0
+SPIP.US,D,20140519,000000,24.284,24.2879,24.1553,24.1553,44991.320507951,0
+SPIP.US,D,20140520,000000,24.1761,24.2384,24.1671,24.2087,35116.679491436,0
+SPIP.US,D,20140521,000000,24.181,24.1988,24.1592,24.1899,63570.147546284,0
+SPIP.US,D,20140522,000000,24.1899,24.2345,24.1553,24.2246,52033.238262927,0
+SPIP.US,D,20140523,000000,24.2553,24.2939,24.2553,24.284,48963.192375199,0
+SPIP.US,D,20140527,000000,24.3048,24.3177,24.2513,24.3087,35033.869043149,0
+SPIP.US,D,20140528,000000,24.3682,24.4622,24.3682,24.4404,67751.065301282,0
+SPIP.US,D,20140529,000000,24.489,24.5533,24.4404,24.4464,39454.129191368,0
+SPIP.US,D,20140530,000000,24.3929,24.4187,24.3731,24.3771,43869.339922008,0
+SPIP.US,D,20140602,000000,24.3553,24.3691,24.2513,24.2711,39112.788563061,0
+SPIP.US,D,20140603,000000,24.2216,24.2246,24.1216,24.1216,21265.117190095,0
+SPIP.US,D,20140604,000000,24.1216,24.1216,24.0404,24.0741,19786.64772311,0
+SPIP.US,D,20140605,000000,24.0949,24.1582,24.0691,24.1216,53930.809388927,0
+SPIP.US,D,20140606,000000,24.1889,24.1988,24.1028,24.1117,34098.71690761,0
+SPIP.US,D,20140609,000000,24.0988,24.1335,24.0949,24.1256,44336.915989777,0
+SPIP.US,D,20140610,000000,24.0988,24.0988,24.0652,24.0869,989315.21813574,0
+SPIP.US,D,20140611,000000,24.1176,24.1335,24.0741,24.0909,186728.47193645,0
+SPIP.US,D,20140612,000000,24.1216,24.2157,24.1077,24.1889,16950.894811025,0
+SPIP.US,D,20140613,000000,24.0988,24.1582,24.0691,24.1295,61011.1027175,0
+SPIP.US,D,20140616,000000,24.1503,24.18,24.1295,24.1751,20074.464525085,0
+SPIP.US,D,20140617,000000,24.1889,24.1889,24.1216,24.1335,22381.038474943,0
+SPIP.US,D,20140618,000000,24.1988,24.2751,24.1543,24.2751,126478.82138978,0
+SPIP.US,D,20140619,000000,24.3097,24.3147,24.2216,24.2295,19879.557006554,0
+SPIP.US,D,20140620,000000,24.2246,24.3097,24.2117,24.3018,14943.246381813,0
+SPIP.US,D,20140623,000000,24.3602,24.3602,24.284,24.2939,40144.889516106,0
+SPIP.US,D,20140624,000000,24.3385,24.4127,24.3177,24.4127,15615.828803269,0
+SPIP.US,D,20140625,000000,24.4385,24.4543,24.4028,24.4068,16561.079773964,0
+SPIP.US,D,20140626,000000,24.4503,24.5107,24.4503,24.4761,14937.187080719,0
+SPIP.US,D,20140627,000000,24.5147,24.5187,24.4474,24.481,24321.024708603,0
+SPIP.US,D,20140630,000000,24.5147,24.5147,24.4642,24.489,25852.008118404,0
+SPIP.US,D,20140701,000000,24.4325,24.4375,24.3592,24.3632,323656.55806318,0
+SPIP.US,D,20140702,000000,24.3087,24.3256,24.2464,24.2652,116740.51464789,0
+SPIP.US,D,20140703,000000,24.2097,24.2701,24.1929,24.2503,26706.369572686,0
+SPIP.US,D,20140707,000000,24.3038,24.3503,24.2959,24.3206,24275.579950397,0
+SPIP.US,D,20140708,000000,24.3731,24.4375,24.3731,24.4018,19066.600776416,0
+SPIP.US,D,20140709,000000,24.3979,24.5068,24.384,24.4791,47436.24849946,0
+SPIP.US,D,20140710,000000,24.5721,24.5721,24.5018,24.5236,67353.171196096,0
+SPIP.US,D,20140711,000000,24.5642,24.5791,24.5504,24.5642,25222.850688123,0
+SPIP.US,D,20140714,000000,24.5385,24.5474,24.489,24.5107,33648.308859608,0
+SPIP.US,D,20140715,000000,24.489,24.5286,24.4494,24.4533,18059.746911263,0
+SPIP.US,D,20140716,000000,24.4622,24.4672,24.4187,24.4533,134876.00282283,0
+SPIP.US,D,20140717,000000,24.5147,24.6147,24.4791,24.6147,58997.394987194,0
+SPIP.US,D,20140718,000000,24.587,24.5969,24.5335,24.5385,38418.998587775,0
+SPIP.US,D,20140721,000000,24.6504,24.6504,24.587,24.5969,96520.626896543,0
+SPIP.US,D,20140722,000000,24.5791,24.5969,24.5553,24.5929,16671.157077176,0
+SPIP.US,D,20140723,000000,24.5969,24.6187,24.5721,24.5751,23027.363924991,0
+SPIP.US,D,20140724,000000,24.4969,24.5474,24.4969,24.5474,17725.475467566,0
+SPIP.US,D,20140725,000000,24.6117,24.6632,24.6038,24.6325,22383.058241975,0
+SPIP.US,D,20140728,000000,24.6226,24.6603,24.5929,24.6276,25786.365689884,0
+SPIP.US,D,20140729,000000,24.6632,24.6771,24.6117,24.6672,30744.893751971,0
+SPIP.US,D,20140730,000000,24.5929,24.6009,24.485,24.5068,65143.546063744,0
+SPIP.US,D,20140731,000000,24.4583,24.5504,24.4187,24.485,42236.358277121,0
+SPIP.US,D,20140801,000000,24.5068,24.5989,24.4682,24.5949,375750.38933705,0
+SPIP.US,D,20140804,000000,24.6058,24.6088,24.5662,24.5662,22391.1373101,0
+SPIP.US,D,20140805,000000,24.4989,24.589,24.4771,24.5731,29726.931168145,0
+SPIP.US,D,20140806,000000,24.6207,24.6207,24.4206,24.5702,27833.399576208,0
+SPIP.US,D,20140807,000000,24.5811,24.684,24.5811,24.6791,20213.828450251,0
+SPIP.US,D,20140808,000000,24.7207,24.7464,24.6573,24.6702,49191.426049747,0
+SPIP.US,D,20140811,000000,24.6751,24.6999,24.6345,24.6444,43179.589480785,0
+SPIP.US,D,20140812,000000,24.6702,24.6702,24.585,24.585,632064.8849228,0
+SPIP.US,D,20140813,000000,24.6246,24.6623,24.6167,24.6474,59765.916342642,0
+SPIP.US,D,20140814,000000,24.6999,24.7078,24.6474,24.6999,28085.870455133,0
+SPIP.US,D,20140815,000000,24.7058,24.8593,24.7058,24.7712,315161.41792911,0
+SPIP.US,D,20140818,000000,24.7118,24.7207,24.6296,24.6444,32791.927638295,0
+SPIP.US,D,20140819,000000,24.692,24.6959,24.5989,24.5989,41631.438051217,0
+SPIP.US,D,20140820,000000,24.5811,24.5989,24.5117,24.5345,20428.933639095,0
+SPIP.US,D,20140821,000000,24.5573,24.6058,24.5395,24.5949,67005.771266695,0
+SPIP.US,D,20140822,000000,24.589,24.6167,24.5345,24.5949,47694.77867948,0
+SPIP.US,D,20140825,000000,24.589,24.6207,24.5771,24.6018,854136.2502582,0
+SPIP.US,D,20140826,000000,24.6533,24.6533,24.585,24.5949,74259.764559968,0
+SPIP.US,D,20140827,000000,24.6246,24.6623,24.6127,24.6573,38201.8736319,0
+SPIP.US,D,20140828,000000,24.7296,24.7296,24.6751,24.6999,27847.537945427,0
+SPIP.US,D,20140829,000000,24.684,24.7118,24.6474,24.6573,44621.703141204,0
+SPIP.US,D,20140902,000000,24.5484,24.5771,24.5028,24.5028,469331.24531939,0
+SPIP.US,D,20140903,000000,24.4909,24.5811,24.4909,24.5811,113825.99082158,0
+SPIP.US,D,20140904,000000,24.5405,24.5702,24.4543,24.4642,36909.222731804,0
+SPIP.US,D,20140905,000000,24.5167,24.5306,24.4157,24.4424,36767.839039606,0
+SPIP.US,D,20140908,000000,24.4692,24.4949,24.3632,24.386,81123.942816181,0
+SPIP.US,D,20140909,000000,24.3266,24.3553,24.3147,24.3147,24516.942110649,0
+SPIP.US,D,20140910,000000,24.2424,24.2424,24.1879,24.1969,1321068.0123443,0
+SPIP.US,D,20140911,000000,24.2553,24.2979,24.2196,24.2196,842496.33285624,0
+SPIP.US,D,20140912,000000,24.1196,24.1572,24.1058,24.1097,32950.47935026,0
+SPIP.US,D,20140915,000000,24.1503,24.1652,24.1315,24.1404,62815.764560056,0
+SPIP.US,D,20140916,000000,24.1533,24.1612,24.1097,24.1157,30315.693257798,0
+SPIP.US,D,20140917,000000,24.076,24.1157,23.9483,23.9572,61019.181785625,0
+SPIP.US,D,20140918,000000,23.9721,23.981,23.8869,23.8958,132327.0568292,0
+SPIP.US,D,20140919,000000,23.9265,23.977,23.8909,23.9721,53399.610659669,0
+SPIP.US,D,20140922,000000,23.977,23.9929,23.9305,23.9523,28185.848923187,0
+SPIP.US,D,20140923,000000,24.0057,24.0513,23.977,24.0473,50486.096716874,0
+SPIP.US,D,20140924,000000,24.0473,24.08,24.0018,24.0057,55724.36251281,0
+SPIP.US,D,20140925,000000,24.076,24.1058,24.0602,24.0929,48223.957641706,0
+SPIP.US,D,20140926,000000,24.0513,24.0513,23.9691,23.9849,46215.299328979,0
+SPIP.US,D,20140929,000000,24.0473,24.0513,24.0018,24.0137,32141.562654184,0
+SPIP.US,D,20140930,000000,24.0137,24.0513,23.981,24.0018,69725.387574475,0
+SPIP.US,D,20141001,000000,24.0711,24.2018,24.0711,24.2018,84762.553123248,0
+SPIP.US,D,20141002,000000,24.178,24.178,24.0929,24.0929,140530.34062723,0
+SPIP.US,D,20141003,000000,24.08,24.0889,24.0513,24.0642,59294.30074081,0
+SPIP.US,D,20141006,000000,24.0473,24.1097,24.0473,24.1008,14677.647017184,0
+SPIP.US,D,20141007,000000,24.1533,24.2246,24.1275,24.2068,33397.857747715,0
+SPIP.US,D,20141008,000000,24.2018,24.3592,24.1572,24.3592,62763.250617239,0
+SPIP.US,D,20141009,000000,24.3632,24.3949,24.3008,24.3147,156226.96011176,0
+SPIP.US,D,20141010,000000,24.3335,24.3691,24.3087,24.3691,28903.87610285,0
+SPIP.US,D,20141013,000000,24.4127,24.5068,24.4127,24.4781,40510.46734879,0
+SPIP.US,D,20141014,000000,24.4513,24.4642,24.386,24.4642,28791.779032607,0
+SPIP.US,D,20141015,000000,24.692,24.9573,24.4286,24.481,102340.58559752,0
+SPIP.US,D,20141016,000000,24.5484,24.5672,24.4246,24.4731,320038.14542642,0
+SPIP.US,D,20141017,000000,24.4385,24.487,24.3989,24.4424,133989.32509604,0
+SPIP.US,D,20141020,000000,24.4989,24.4989,24.4127,24.4513,65201.109424139,0
+SPIP.US,D,20141021,000000,24.386,24.4206,24.3731,24.379,31122.590186843,0
+SPIP.US,D,20141022,000000,24.4028,24.4157,24.3424,24.3592,20510.734203867,0
+SPIP.US,D,20141023,000000,24.3008,24.3177,24.2464,24.2751,21526.677020661,0
+SPIP.US,D,20141024,000000,24.2711,24.284,24.2384,24.2672,28930.133074258,0
+SPIP.US,D,20141027,000000,24.2464,24.279,24.2464,24.2632,29218.959759748,0
+SPIP.US,D,20141028,000000,24.2464,24.284,24.2097,24.2513,201815.12177749,0
+SPIP.US,D,20141029,000000,24.2672,24.2979,24.1058,24.2068,132905.7200837,0
+SPIP.US,D,20141030,000000,24.2285,24.2592,24.2147,24.2147,13015.378750342,0
+SPIP.US,D,20141031,000000,24.2424,24.2632,24.183,24.183,133119.81538903,0
+SPIP.US,D,20141103,000000,24.1969,24.1969,24.1236,24.178,148905.30462293,0
+SPIP.US,D,20141104,000000,24.1929,24.2384,24.1691,24.1969,110774.12283713,0
+SPIP.US,D,20141105,000000,24.1612,24.2246,24.1315,24.2196,17863.829509217,0
+SPIP.US,D,20141106,000000,24.183,24.2196,24.1731,24.1879,68379.212848047,0
+SPIP.US,D,20141107,000000,24.2097,24.3335,24.2068,24.3295,44546.971761043,0
+SPIP.US,D,20141110,000000,24.3147,24.3147,24.2147,24.2325,58525.779385362,0
+SPIP.US,D,20141111,000000,24.2246,24.2632,24.178,24.2068,141104.96434767,0
+SPIP.US,D,20141112,000000,24.2464,24.2672,24.178,24.183,153569.95658195,0
+SPIP.US,D,20141113,000000,24.2018,24.2018,24.1503,24.1533,110850.87398433,0
+SPIP.US,D,20141114,000000,24.1275,24.2424,24.1196,24.2196,36538.595481542,0
+SPIP.US,D,20141117,000000,24.2424,24.2424,24.1404,24.1454,64134.67243156,0
+SPIP.US,D,20141118,000000,24.1404,24.178,24.1315,24.1691,46095.123190611,0
+SPIP.US,D,20141119,000000,24.076,24.1533,24.0424,24.0711,37807.009177261,0
+SPIP.US,D,20141120,000000,24.1275,24.1503,24.084,24.1275,83673.898693323,0
+SPIP.US,D,20141121,000000,24.183,24.2196,24.1731,24.2196,24876.460642238,0
+SPIP.US,D,20141124,000000,24.1572,24.2424,24.1572,24.2246,39258.211789322,0
+SPIP.US,D,20141125,000000,24.2196,24.2553,24.1879,24.2464,28741.284856822,0
+SPIP.US,D,20141126,000000,24.2939,24.3177,24.2513,24.2553,198798.59971609,0
+SPIP.US,D,20141128,000000,24.2751,24.3008,24.2464,24.2979,23033.423226086,0
+SPIP.US,D,20141201,000000,24.3266,24.3266,24.2097,24.2246,42117.192022268,0
+SPIP.US,D,20141202,000000,24.1533,24.1731,24.08,24.084,33478.648428971,0
+SPIP.US,D,20141203,000000,24.0552,24.1097,24.0513,24.1097,56600.941404438,0
+SPIP.US,D,20141204,000000,24.084,24.1691,24.084,24.1691,25257.186727657,0
+SPIP.US,D,20141205,000000,24.1008,24.1008,23.977,24.0137,21327.729968068,0
+SPIP.US,D,20141208,000000,23.9849,24.084,23.9849,24.0473,141488.72008363,0
+SPIP.US,D,20141209,000000,24.1157,24.1652,24.1058,24.1652,78646.698552169,0
+SPIP.US,D,20141210,000000,24.084,24.2285,24.084,24.2147,30820.635015648,0
+SPIP.US,D,20141211,000000,24.1731,24.183,24.1058,24.1731,47346.368866563,0
+SPIP.US,D,20141212,000000,24.1612,24.2384,24.1097,24.2384,22078.073420233,0
+SPIP.US,D,20141215,000000,24.1454,24.1691,24.1008,24.1454,43396.71443666,0
+SPIP.US,D,20141216,000000,24.2147,24.3177,24.183,24.3147,45558.875043774,0
+SPIP.US,D,20141217,000000,24.2513,24.5355,24.1572,24.1572,144975.84786334,0
+SPIP.US,D,20141218,000000,24.084,24.0889,23.9849,23.9988,49398.452170465,0
+SPIP.US,D,20141219,000000,24.0325,24.1315,23.9929,24.1315,392093.33427162,0
+SPIP.US,D,20141222,000000,24.1236,24.178,24.0968,24.1533,352754.33180104,0
+SPIP.US,D,20141223,000000,24.0929,24.1275,23.9691,23.9691,67253.192728041,0
+SPIP.US,D,20141224,000000,23.8958,23.9572,23.8473,23.9572,28125.255912245,0
+SPIP.US,D,20141226,000000,23.9572,23.977,23.9394,23.9523,16287.40134121,0
+SPIP.US,D,20141229,000000,24.0196,24.0642,23.9721,24.0236,31224.588421928,0
+SPIP.US,D,20141230,000000,24.0602,24.0711,23.977,23.981,114471.30638811,0
+SPIP.US,D,20141231,000000,24.0236,24.1454,23.9929,24.0929,113595.73738,0
+SPIP.US,D,20150102,000000,24.1879,24.3226,24.1879,24.3177,36934.469819696,0
+SPIP.US,D,20150105,000000,24.2424,24.3087,24.2325,24.2632,51053.651252698,0
+SPIP.US,D,20150106,000000,24.3147,24.4246,24.2711,24.279,25808.583127229,0
+SPIP.US,D,20150107,000000,24.2246,24.3147,24.1879,24.3048,38008.985880401,0
+SPIP.US,D,20150108,000000,24.2325,24.2632,24.2147,24.2424,38346.286974645,0
+SPIP.US,D,20150109,000000,24.2147,24.3335,24.2147,24.2979,73235.742675048,0
+SPIP.US,D,20150112,000000,24.2939,24.3295,24.2553,24.3147,124979.14436897,0
+SPIP.US,D,20150113,000000,24.2068,24.2939,24.1691,24.2592,63893.310271308,0
+SPIP.US,D,20150114,000000,24.3592,24.4949,24.3592,24.389,54629.648781791,0
+SPIP.US,D,20150115,000000,24.4543,24.6306,24.4424,24.6098,228184.19025593,0
+SPIP.US,D,20150116,000000,24.5989,24.6137,24.4513,24.4642,58386.415460195,0
+SPIP.US,D,20150120,000000,24.5167,24.5811,24.481,24.5266,62175.498411102,0
+SPIP.US,D,20150121,000000,24.5702,24.5811,24.3949,24.3989,42680.707024029,0
+SPIP.US,D,20150122,000000,24.5117,24.5117,24.3335,24.3989,46929.286974579,0
+SPIP.US,D,20150123,000000,24.5306,24.5989,24.5266,24.5989,34949.03882783,0
+SPIP.US,D,20150126,000000,24.5811,24.585,24.5266,24.5484,91701.462759623,0
+SPIP.US,D,20150127,000000,24.6058,24.6345,24.585,24.6098,39874.240733899,0
+SPIP.US,D,20150128,000000,24.6137,24.7633,24.6098,24.7504,53049.181079721,0
+SPIP.US,D,20150129,000000,24.6791,24.7019,24.6405,24.6652,21212.603247278,0
+SPIP.US,D,20150130,000000,24.8425,25.1851,24.4484,24.8821,114158.24249824,0
+SPIP.US,D,20150202,000000,24.8296,24.9167,24.8138,24.8722,676593.67878056,0
+SPIP.US,D,20150203,000000,24.7504,24.7543,24.6712,24.7217,56112.157782839,0
+SPIP.US,D,20150204,000000,24.6712,24.8009,24.6058,24.7593,118801.68690343,0
+SPIP.US,D,20150205,000000,24.7167,24.7425,24.6484,24.6484,62487.552417453,0
+SPIP.US,D,20150206,000000,24.5028,24.5355,24.4484,24.4731,28642.316272283,0
+SPIP.US,D,20150209,000000,24.4989,24.5028,24.4484,24.4484,33385.739145526,0
+SPIP.US,D,20150210,000000,24.4157,24.4206,24.3226,24.3513,89306.019060382,0
+SPIP.US,D,20150211,000000,24.3048,24.3464,24.2325,24.284,115567.03000265,0
+SPIP.US,D,20150212,000000,24.3266,24.3513,24.2513,24.2513,52611.901517423,0
+SPIP.US,D,20150213,000000,24.2384,24.2384,24.1691,24.2018,28794.808683154,0
+SPIP.US,D,20150217,000000,24.2464,24.2464,24.0057,24.0602,247436.60959924,0
+SPIP.US,D,20150218,000000,24.0929,24.2147,24.0473,24.1652,56433.300740832,0
+SPIP.US,D,20150219,000000,24.076,24.2979,24.0711,24.1275,43966.288739515,0
+SPIP.US,D,20150220,000000,24.2384,24.2711,24.1196,24.1275,76661.267560303,0
+SPIP.US,D,20150223,000000,24.1929,24.2147,24.1612,24.1929,48728.899399556,0
+SPIP.US,D,20150224,000000,24.1652,24.3632,24.1612,24.3424,57318.968584101,0
+SPIP.US,D,20150225,000000,24.3385,24.4127,24.3048,24.4028,76551.190257091,0
+SPIP.US,D,20150226,000000,24.4513,24.4909,24.3731,24.386,222257.18390229,0
+SPIP.US,D,20150227,000000,24.4484,24.5444,24.4127,24.5405,243286.99823322,0
+SPIP.US,D,20150302,000000,24.487,24.5117,24.2879,24.2939,282296.77867768,0
+SPIP.US,D,20150303,000000,24.3513,24.3592,24.3177,24.3266,28804.907518311,0
+SPIP.US,D,20150304,000000,24.4127,24.4127,24.3385,24.3731,31128.649487937,0
+SPIP.US,D,20150305,000000,24.3731,24.389,24.2632,24.3295,40889.173667177,0
+SPIP.US,D,20150306,000000,24.1404,24.1652,24.0236,24.0602,83182.085421178,0
+SPIP.US,D,20150309,000000,24.1058,24.1157,23.9929,24.0018,36934.469819696,0
+SPIP.US,D,20150310,000000,24.0384,24.076,24.0097,24.0473,150793.78679729,0
+SPIP.US,D,20150311,000000,24.0661,24.0929,24.0325,24.076,31606.324390863,0
+SPIP.US,D,20150312,000000,24.1275,24.1454,24.0196,24.0384,35078.303917839,0
+SPIP.US,D,20150313,000000,23.9622,24.0057,23.9305,23.9305,41591.042710589,0
+SPIP.US,D,20150316,000000,24.0325,24.0325,23.9265,23.9523,49955.907871132,0
+SPIP.US,D,20150317,000000,23.9691,24.0097,23.9265,23.9889,78996.118248601,0
+SPIP.US,D,20150318,000000,24.0424,24.4028,24.0236,24.379,50885.000705576,0
+SPIP.US,D,20150319,000000,24.379,24.4345,24.2246,24.389,18820.189198585,0
+SPIP.US,D,20150320,000000,24.4543,24.4642,24.4127,24.4642,26023.688316073,0
+SPIP.US,D,20150323,000000,24.4513,24.4642,24.4078,24.4424,48329.995410855,0
+SPIP.US,D,20150324,000000,24.487,24.59,24.4692,24.59,92000.38828027,0
+SPIP.US,D,20150325,000000,24.6207,24.6256,24.5405,24.5405,37170.78256237,0
+SPIP.US,D,20150326,000000,24.5484,24.5612,24.386,24.4078,34847.040592744,0
+SPIP.US,D,20150327,000000,24.4513,24.4543,24.4078,24.4127,12548.812566088,0
+SPIP.US,D,20150330,000000,24.4246,24.4246,24.3295,24.3464,26485.205082748,0
+SPIP.US,D,20150331,000000,24.3048,24.4246,24.3008,24.4028,50029.629367778,0
+SPIP.US,D,20150401,000000,24.5484,24.6256,24.5167,24.6167,194700.49240938,0
+SPIP.US,D,20150402,000000,24.5811,24.5811,24.4909,24.4909,25318.789622115,0
+SPIP.US,D,20150406,000000,24.6652,24.689,24.5702,24.585,30670.162371809,0
+SPIP.US,D,20150407,000000,24.5405,24.6533,24.5405,24.6533,34120.934344956,0
+SPIP.US,D,20150408,000000,24.5612,24.6028,24.4949,24.5771,38806.793857804,0
+SPIP.US,D,20150409,000000,24.5771,24.59,24.4602,24.4909,69449.689374689,0
+SPIP.US,D,20150410,000000,24.5117,24.5266,24.4385,24.4513,332012.33427208,0
+SPIP.US,D,20150413,000000,24.4484,24.4909,24.4206,24.4909,34847.040592744,0
+SPIP.US,D,20150414,000000,24.585,24.6137,24.5306,24.5355,49955.907871132,0
+SPIP.US,D,20150415,000000,24.59,24.6167,24.5771,24.6058,49455.005647345,0
+SPIP.US,D,20150416,000000,24.5731,24.6533,24.5266,24.6306,119697.45358186,0
+SPIP.US,D,20150417,000000,24.692,24.8375,24.6583,24.791,61340.324743618,0
+SPIP.US,D,20150420,000000,24.7771,24.7821,24.7058,24.7217,42969.533709519,0
+SPIP.US,D,20150421,000000,24.6969,24.7217,24.6256,24.6533,60982.82597906,0
+SPIP.US,D,20150422,000000,24.6098,24.6137,24.4989,24.5028,23069.779032651,0
+SPIP.US,D,20150423,000000,24.5405,24.6256,24.5306,24.5811,41125.486409851,0
+SPIP.US,D,20150424,000000,24.6623,24.7019,24.6405,24.6969,29445.173667265,0
+SPIP.US,D,20150427,000000,24.6652,24.7335,24.6652,24.692,69003.32086075,0
+SPIP.US,D,20150428,000000,24.6751,24.6751,24.5266,24.5444,35893.279915009,0
+SPIP.US,D,20150429,000000,24.4692,24.5167,24.3989,24.4602,48095.702435212,0
+SPIP.US,D,20150430,000000,24.4543,24.5533,24.4028,24.5484,69246.702788033,0
+SPIP.US,D,20150501,000000,24.4731,24.4731,24.381,24.3989,124068.22943781,0
+SPIP.US,D,20150504,000000,24.4246,24.4602,24.2711,24.2939,160316.98835034,0
+SPIP.US,D,20150505,000000,24.3226,24.3226,24.2325,24.3008,30209.65548865,0
+SPIP.US,D,20150506,000000,24.2632,24.2632,24.0602,24.1008,51624.235439068,0
+SPIP.US,D,20150507,000000,24.1691,24.2246,24.1157,24.2246,184981.37345428,0
+SPIP.US,D,20150508,000000,24.2939,24.3592,24.2384,24.2751,146607.81962472,0
+SPIP.US,D,20150511,000000,24.1612,24.1612,24.0057,24.0473,42748.369219581,0
+SPIP.US,D,20150512,000000,23.9988,24.1236,23.9929,24.08,208528.82738986,0
+SPIP.US,D,20150513,000000,24.178,24.178,23.9988,24.0097,33829.078008919,0
+SPIP.US,D,20150514,000000,24.0552,24.1008,24.0137,24.0691,35042.95799479,0
+SPIP.US,D,20150515,000000,24.1157,24.2513,24.0968,24.2384,68283.273914055,0
+SPIP.US,D,20150518,000000,24.1572,24.1572,24.076,24.0929,74873.773737514,0
+SPIP.US,D,20150519,000000,23.9691,24.08,23.9651,23.9929,45091.298976005,0
+SPIP.US,D,20150520,000000,24.0473,24.1058,24.0057,24.0552,24630.049064407,0
+SPIP.US,D,20150521,000000,24.1404,24.1691,24.08,24.1572,59250.875749635,0
+SPIP.US,D,20150522,000000,24.1969,24.2513,23.9651,24.183,86669.21320089,0
+SPIP.US,D,20150526,000000,24.1929,24.2751,24.1533,24.2147,19736.153547325,0
+SPIP.US,D,20150527,000000,24.2068,24.2068,24.1454,24.1731,46009.283091776,0
+SPIP.US,D,20150528,000000,24.1315,24.1879,24.1236,24.1691,21997.282738977,0
+SPIP.US,D,20150529,000000,24.2285,24.3177,24.183,24.2553,45078.170490301,0
+SPIP.US,D,20150601,000000,24.2246,24.2592,24.0968,24.1315,47334.250264375,0
+SPIP.US,D,20150602,000000,24.0513,24.076,23.977,24.0097,31218.529120834,0
+SPIP.US,D,20150603,000000,23.879,23.9216,23.7839,23.8433,62269.417578062,0
+SPIP.US,D,20150604,000000,23.9394,23.977,23.883,23.9176,24160.453229607,0
+SPIP.US,D,20150605,000000,23.8057,23.8958,23.7958,23.8641,330163.23755483,0
+SPIP.US,D,20150608,000000,23.8731,23.9037,23.8552,23.8592,31128.649487937,0
+SPIP.US,D,20150609,000000,23.8136,23.8592,23.7879,23.7958,35861.973526023,0
+SPIP.US,D,20150610,000000,23.8097,23.8136,23.7136,23.7136,40250.927285255,0
+SPIP.US,D,20150611,000000,23.8097,23.8592,23.7443,23.8394,28828.134839172,0
+SPIP.US,D,20150612,000000,23.7919,23.9136,23.7919,23.8691,74813.180726572,0
+SPIP.US,D,20150615,000000,23.9572,23.9622,23.8731,23.9354,44377.311330405,0
+SPIP.US,D,20150616,000000,24.0137,24.0968,23.9721,24.076,37641.388280686,0
+SPIP.US,D,20150617,000000,24.0384,24.1097,23.9176,24.084,30209.65548865,0
+SPIP.US,D,20150618,000000,24.0236,24.0424,23.9691,24.0424,33456.430991625,0
+SPIP.US,D,20150619,000000,24.0929,24.1315,24.0513,24.1315,13711.188492659,0
+SPIP.US,D,20150622,000000,24.0384,24.0711,23.9691,23.9691,63190.43134438,0
+SPIP.US,D,20150623,000000,23.9354,24.0236,23.9136,23.9354,20417.824920423,0
+SPIP.US,D,20150624,000000,23.9651,24.0196,23.9483,24.0057,28804.907518311,0
+SPIP.US,D,20150625,000000,23.981,24.0057,23.9265,23.9651,294615.33780219,0
+SPIP.US,D,20150626,000000,23.8909,23.8909,23.8225,23.8552,19984.584892187,0
+SPIP.US,D,20150629,000000,23.9483,24.0642,23.9483,24.0384,50656.767031028,0
+SPIP.US,D,20150630,000000,23.981,24.1275,23.977,23.9849,77702.457464989,0
+SPIP.US,D,20150701,000000,23.9087,23.9354,23.8869,23.8998,62734.9738788,0
+SPIP.US,D,20150702,000000,23.9483,24.0285,23.9354,23.9849,20675.345216926,0
+SPIP.US,D,20150706,000000,24.1374,24.1404,24.0473,24.1058,33922.997175879,0
+SPIP.US,D,20150707,000000,24.2246,24.2711,24.1929,24.2018,44149.077655857,0
+SPIP.US,D,20150708,000000,24.2553,24.2553,24.1652,24.2068,207023.09106795,0
+SPIP.US,D,20150709,000000,24.1533,24.1533,23.8592,24.0602,20675.345216926,0
+SPIP.US,D,20150710,000000,23.9483,23.9622,23.8869,23.9136,184255.2672065,0
+SPIP.US,D,20150713,000000,24.183,24.183,23.8394,23.8592,72957.014824715,0
+SPIP.US,D,20150714,000000,23.8909,23.9037,23.8315,23.9037,53409.709494826,0
+SPIP.US,D,20150715,000000,23.8552,23.981,23.8503,23.9523,23728.223084887,0
+SPIP.US,D,20150716,000000,23.9087,24.0057,23.9037,23.9889,17192.256971277,0
+SPIP.US,D,20150717,000000,23.9622,24.0018,23.9523,23.9721,19278.676314713,0
+SPIP.US,D,20150720,000000,23.9443,23.9651,23.8998,23.9136,37170.78256237,0
+SPIP.US,D,20150721,000000,23.8869,23.9929,23.8869,23.9651,26721.517825422,0
+SPIP.US,D,20150722,000000,24.0196,24.0513,23.981,24.0018,126857.52770817,0
+SPIP.US,D,20150723,000000,23.9622,24.0642,23.9622,24.0325,17654.783621467,0
+SPIP.US,D,20150724,000000,24.076,24.0968,23.977,24.0196,112920.125308,0
+SPIP.US,D,20150727,000000,24.0661,24.1008,24.0236,24.0552,70405.039180541,0
+SPIP.US,D,20150728,000000,23.9929,24.0325,23.9929,24.0285,20217.867984314,0
+SPIP.US,D,20150729,000000,23.9849,24.0473,23.977,23.9929,22078.073420233,0
+SPIP.US,D,20150730,000000,24.0137,24.076,24.0057,24.0602,30670.162371809,0
+SPIP.US,D,20150731,000000,24.1097,24.1612,24.1008,24.1196,49487.321919847,0
+SPIP.US,D,20150803,000000,24.0889,24.1404,24.076,24.1404,15375.476526532,0
+SPIP.US,D,20150804,000000,24.1236,24.1236,23.9929,24.0097,23470.702788384,0
+SPIP.US,D,20150805,000000,23.9523,23.9721,23.8869,23.9216,46697.013765968,0
+SPIP.US,D,20150806,000000,23.9216,23.9443,23.8869,23.9443,8839.5104129221,0
+SPIP.US,D,20150807,000000,23.9443,24.0325,23.9443,24.0285,41821.296152168,0
+SPIP.US,D,20150810,000000,24.0018,24.0097,23.9622,23.981,154515.20755265,0
+SPIP.US,D,20150811,000000,24.0325,24.1315,24.0325,24.0929,1188901.5269941,0
+SPIP.US,D,20150812,000000,24.1058,24.1691,24.0236,24.0236,14173.715142849,0
+SPIP.US,D,20150813,000000,23.9443,23.977,23.9087,23.9622,29040.210377469,0
+SPIP.US,D,20150814,000000,23.9136,23.981,23.9087,23.9572,15336.09106942,0
+SPIP.US,D,20150817,000000,23.9929,24.0097,23.9651,23.9651,8829.4115777651,0
+SPIP.US,D,20150818,000000,23.883,23.9305,23.8641,23.8731,39961.090716249,0
+SPIP.US,D,20150819,000000,23.8265,23.9929,23.8097,23.9929,14173.715142849,0
+SPIP.US,D,20150820,000000,23.981,24.0325,23.9176,24.0057,46929.286974579,0
+SPIP.US,D,20150821,000000,24.0018,24.0513,23.977,24.0473,49251.009177173,0
+SPIP.US,D,20150824,000000,24.1533,24.2068,23.9176,23.9354,73372.076949668,0
+SPIP.US,D,20150825,000000,23.9037,23.9176,23.8225,23.879,79925.211083045,0
+SPIP.US,D,20150826,000000,23.8473,23.8958,23.6889,23.7047,23227.3208611,0
+SPIP.US,D,20150827,000000,23.7701,23.9176,23.7701,23.8265,17654.783621467,0
+SPIP.US,D,20150828,000000,23.8958,23.9721,23.8731,23.9176,99443.229790979,0
+SPIP.US,D,20150831,000000,23.9394,23.9622,23.8315,23.9037,216780.58559665,0
+SPIP.US,D,20150901,000000,23.8592,23.8958,23.7998,23.8731,104322.98693884,0
+SPIP.US,D,20150902,000000,23.8225,23.8473,23.7582,23.7582,84806.987997939,0
+SPIP.US,D,20150903,000000,23.78,23.8225,23.7582,23.775,53668.239674845,0
+SPIP.US,D,20150904,000000,23.7532,23.8354,23.7493,23.8225,41821.296152168,0
+SPIP.US,D,20150908,000000,23.7136,23.7265,23.6849,23.7166,32986.835156825,0
+SPIP.US,D,20150909,000000,23.673,23.775,23.6097,23.7443,381044.19872635,0
+SPIP.US,D,20150910,000000,23.7225,23.7839,23.7136,23.7621,280186.12212987,0
+SPIP.US,D,20150911,000000,23.8097,23.8433,23.7958,23.7998,34158.300035037,0
+SPIP.US,D,20150914,000000,23.8433,23.8552,23.7621,23.8186,19278.676314713,0
+SPIP.US,D,20150915,000000,23.7582,23.7582,23.5968,23.6196,152183.3865149,0
+SPIP.US,D,20150916,000000,23.6057,23.6602,23.5799,23.5968,51112.224496608,0
+SPIP.US,D,20150917,000000,23.572,23.8136,23.5275,23.7958,31866.874337913,0
+SPIP.US,D,20150918,000000,23.8057,23.8869,23.7839,23.8691,41356.749734946,0
+SPIP.US,D,20150921,000000,23.7958,23.8136,23.7097,23.7166,25559.141898851,0
+SPIP.US,D,20150922,000000,23.7008,23.8057,23.6968,23.8057,43679.481821056,0
+SPIP.US,D,20150923,000000,23.7532,23.8097,23.7493,23.7532,66826.0120009,0
+SPIP.US,D,20150924,000000,23.8433,23.8552,23.7621,23.78,23177.836568831,0
+SPIP.US,D,20150925,000000,23.6889,23.7136,23.6334,23.6334,72029.941757302,0
+SPIP.US,D,20150928,000000,23.6512,23.7047,23.6374,23.6512,32500.071302257,0
+SPIP.US,D,20150929,000000,23.6928,23.7493,23.677,23.7097,36474.972820053,0
+SPIP.US,D,20150930,000000,23.7166,23.7661,23.7008,23.7661,91309.627955531,0
+SPIP.US,D,20151001,000000,23.8572,23.9018,23.8196,23.8493,660615.30179515,0
+SPIP.US,D,20151002,000000,24.0077,24.0444,23.9542,24.0156,135654.62301343,0
+SPIP.US,D,20151005,000000,23.9503,24.0216,23.9107,23.9414,199851.90822297,0
+SPIP.US,D,20151006,000000,23.9057,24.0077,23.9057,24.0028,34835.931874071,0
+SPIP.US,D,20151007,000000,23.9364,24.0077,23.9364,23.9909,27376.932227111,0
+SPIP.US,D,20151008,000000,24.0028,24.0246,23.9226,23.9632,28110.107659509,0
+SPIP.US,D,20151009,000000,23.9285,23.9741,23.8889,23.8929,477111.38792434,0
+SPIP.US,D,20151012,000000,23.9592,23.978,23.9018,23.9741,46686.914930811,0
+SPIP.US,D,20151013,000000,23.9057,23.9661,23.8978,23.9632,24382.627603061,0
+SPIP.US,D,20151014,000000,23.9592,24.0345,23.9226,24.0117,65734.327920429,0
+SPIP.US,D,20151015,000000,24.0117,24.0156,23.9463,23.9503,55744.560183124,0
+SPIP.US,D,20151016,000000,23.9156,23.9503,23.8929,23.9285,47618.027532286,0
+SPIP.US,D,20151019,000000,23.88,23.88,23.8156,23.8711,43942.051535138,0
+SPIP.US,D,20151020,000000,23.7968,23.8374,23.7968,23.8325,41808.167666464,0
+SPIP.US,D,20151021,000000,23.8889,23.9057,23.8572,23.875,31826.478997285,0
+SPIP.US,D,20151022,000000,23.9057,23.9542,23.8849,23.9325,47848.280973866,0
+SPIP.US,D,20151023,000000,23.8929,23.9186,23.88,23.9018,32281.936462866,0
+SPIP.US,D,20151026,000000,23.9503,23.9503,23.9018,23.9107,23928.180020996,0
+SPIP.US,D,20151027,000000,23.9661,23.9661,23.9325,23.9463,56918.044828368,0
+SPIP.US,D,20151028,000000,23.9325,23.9414,23.8067,23.8196,84082.901517182,0
+SPIP.US,D,20151029,000000,23.7631,23.776,23.7285,23.7542,52501.824214212,0
+SPIP.US,D,20151030,000000,23.8196,23.8453,23.7849,23.8453,94775.548181414,0
+SPIP.US,D,20151102,000000,23.7681,23.8235,23.7681,23.8067,76584.516413109,0
+SPIP.US,D,20151103,000000,23.8156,23.8404,23.7592,23.7849,143992.22131905,0
+SPIP.US,D,20151104,000000,23.7928,23.8235,23.6988,23.7374,28085.870455133,0
+SPIP.US,D,20151105,000000,23.7107,23.7107,23.6295,23.679,184437.04623932,0
+SPIP.US,D,20151106,000000,23.5988,23.5988,23.5502,23.5611,59923.458171091,0
+SPIP.US,D,20151109,000000,23.5324,23.5938,23.5324,23.5502,27351.685139219,0
+SPIP.US,D,20151110,000000,23.5552,23.6205,23.5463,23.5502,267830.19731528,0
+SPIP.US,D,20151111,000000,23.5245,23.5552,23.5186,23.5324,42039.43099156,0
+SPIP.US,D,20151112,000000,23.5285,23.5651,23.5285,23.5552,17892.106247657,0
+SPIP.US,D,20151113,000000,23.5938,23.6205,23.572,23.5849,243902.01729429,0
+SPIP.US,D,20151116,000000,23.5988,23.6156,23.5502,23.576,59005.47405532,0
+SPIP.US,D,20151117,000000,23.5809,23.6344,23.5651,23.6116,26948.741616454,0
+SPIP.US,D,20151118,000000,23.6116,23.6611,23.5849,23.6483,73403.383338654,0
+SPIP.US,D,20151119,000000,23.7017,23.7314,23.6899,23.7314,27181.014825065,0
+SPIP.US,D,20151120,000000,23.7414,23.7681,23.7235,23.7314,27649.60077635,0
+SPIP.US,D,20151123,000000,23.7592,23.8067,23.7314,23.7889,26715.458524328,0
+SPIP.US,D,20151124,000000,23.8156,23.8235,23.772,23.8107,30664.103070715,0
+SPIP.US,D,20151125,000000,23.8067,23.8156,23.772,23.8018,24151.364277965,0
+SPIP.US,D,20151127,000000,23.8067,23.8107,23.7889,23.8018,22764.794210909,0
+SPIP.US,D,20151130,000000,23.8156,23.8374,23.7849,23.8107,33223.147899499,0
+SPIP.US,D,20151201,000000,23.8156,23.9156,23.8156,23.8929,38806.793857804,0
+SPIP.US,D,20151202,000000,23.8196,23.8453,23.7928,23.8156,51346.517472251,0
+SPIP.US,D,20151203,000000,23.7542,23.7542,23.6067,23.6394,75530.198022719,0
+SPIP.US,D,20151204,000000,23.7107,23.7631,23.6819,23.7146,173283.89269193,0
+SPIP.US,D,20151207,000000,23.6819,23.7681,23.6819,23.7285,57382.59124559,0
+SPIP.US,D,20151208,000000,23.7314,23.7542,23.6938,23.7314,28817.026120499,0
+SPIP.US,D,20151209,000000,23.6869,23.7186,23.6611,23.6938,136110.08047901,0
+SPIP.US,D,20151210,000000,23.671,23.671,23.5889,23.6027,64345.738086341,0
+SPIP.US,D,20151211,000000,23.6819,23.7285,23.6532,23.7107,33691.733850783,0
+SPIP.US,D,20151214,000000,23.6156,23.6156,23.5077,23.5245,25234.969290312,0
+SPIP.US,D,20151215,000000,23.5146,23.5285,23.4948,23.4997,28572.6343097,0
+SPIP.US,D,20151216,000000,23.471,23.4948,23.4017,23.4195,36706.236145148,0
+SPIP.US,D,20151217,000000,23.4403,23.5423,23.4403,23.5285,89198.971407718,0
+SPIP.US,D,20151218,000000,23.5691,23.6205,23.5423,23.5849,40878.064948505,0
+SPIP.US,D,20151221,000000,23.572,23.5938,23.5463,23.5463,124502.47934956,0
+SPIP.US,D,20151222,000000,23.5374,23.5374,23.4859,23.5126,70031.382279732,0
+SPIP.US,D,20151223,000000,23.4997,23.5552,23.4859,23.5552,56688.801270304,0
+SPIP.US,D,20151224,000000,23.5572,23.5938,23.5572,23.571,78512.384044581,0
+SPIP.US,D,20151228,000000,23.5809,23.6344,23.578,23.6067,54397.37557318,0
+SPIP.US,D,20151229,000000,23.5572,23.574,23.4849,23.4869,115052.99929315,0
+SPIP.US,D,20151230,000000,23.4819,23.5334,23.4631,23.5087,40646.801623409,0
+SPIP.US,D,20151231,000000,23.5423,23.5948,23.5423,23.5483,315217.97140599,0
+SPIP.US,D,20160104,000000,23.6453,23.7206,23.6354,23.6354,125771.90292879,0
+SPIP.US,D,20160105,000000,23.5998,23.6493,23.5829,23.6275,14052.529120965,0
+SPIP.US,D,20160106,000000,23.6829,23.7017,23.6443,23.7017,11193.548888019,0
+SPIP.US,D,20160107,000000,23.7384,23.7394,23.6582,23.6889,55202.252735193,0
+SPIP.US,D,20160108,000000,23.6909,23.7166,23.6453,23.7037,30092.509000829,0
+SPIP.US,D,20160111,000000,23.6631,23.671,23.5819,23.5819,81769.258382713,0
+SPIP.US,D,20160112,000000,23.6126,23.6909,23.6087,23.6354,31504.326155777,0
+SPIP.US,D,20160113,000000,23.6879,23.7602,23.6404,23.6909,320124.99540877,0
+SPIP.US,D,20160114,000000,23.6879,23.7176,23.6582,23.675,97232.594775112,0
+SPIP.US,D,20160115,000000,23.7384,23.7681,23.675,23.675,83466.872572605,0
+SPIP.US,D,20160119,000000,23.6493,23.7206,23.6314,23.671,305110.04729735,0
+SPIP.US,D,20160120,000000,23.7166,23.772,23.6493,23.6592,37995.857394697,0
+SPIP.US,D,20160121,000000,23.671,23.7116,23.574,23.574,93274.861277083,0
+SPIP.US,D,20160122,000000,23.5631,23.6354,23.5631,23.6265,28651.405223925,0
+SPIP.US,D,20160125,000000,23.6404,23.6879,23.6314,23.675,63037.93893351,0
+SPIP.US,D,20160126,000000,23.6879,23.7354,23.677,23.7077,95733.927637813,0
+SPIP.US,D,20160127,000000,23.679,23.8077,23.675,23.7948,58895.396752108,0
+SPIP.US,D,20160128,000000,23.8077,23.8582,23.778,23.8582,516452.41016195,0
+SPIP.US,D,20160129,000000,23.9206,23.984,23.9117,23.9671,134301.3791024,0
+SPIP.US,D,20160201,000000,23.8948,23.9384,23.877,23.8988,195627.56547679,0
+SPIP.US,D,20160202,000000,23.9879,24.0097,23.9503,23.9879,57663.338862954,0
+SPIP.US,D,20160203,000000,24.0008,24.0958,23.9978,24.0097,128766.20755284,0
+SPIP.US,D,20160204,000000,24.0265,24.0632,23.9879,24.0176,51507.088951247,0
+SPIP.US,D,20160205,000000,23.9671,24.0097,23.9384,23.9671,72999.429932374,0
+SPIP.US,D,20160208,000000,23.9434,24.0364,23.9434,23.9562,41033.587009922,0
+SPIP.US,D,20160209,000000,23.9483,24.1008,23.8849,23.9117,412706.06671057,0
+SPIP.US,D,20160210,000000,23.9612,24.0444,23.9612,24.0097,32984.815389793,0
+SPIP.US,D,20160211,000000,24.084,24.1097,24.0137,24.079,50926.40592972,0
+SPIP.US,D,20160212,000000,24.0701,24.0988,23.9562,23.9929,54051.995410811,0
+SPIP.US,D,20160216,000000,23.9434,23.9434,23.8582,23.8582,127390.74620446,0
+SPIP.US,D,20160217,000000,23.8671,23.8671,23.8077,23.8334,45344.779738446,0
+SPIP.US,D,20160218,000000,23.8216,23.9641,23.8216,23.9008,42209.091422197,0
+SPIP.US,D,20160219,000000,23.9562,23.9929,23.8899,23.9166,17674.981291781,0
+SPIP.US,D,20160222,000000,23.9503,23.9879,23.9503,23.976,12937.617719633,0
+SPIP.US,D,20160223,000000,23.9117,24.0701,23.9117,24.0701,70180.845040056,0
+SPIP.US,D,20160224,000000,24.1355,24.1959,24.0978,24.1137,23052.611012884,0
+SPIP.US,D,20160225,000000,24.1642,24.2305,24.1533,24.2275,121445.56194753,0
+SPIP.US,D,20160226,000000,24.1493,24.1909,24.1315,24.1642,98732.271795926,0
+SPIP.US,D,20160229,000000,24.1889,24.2424,24.1889,24.2097,33484.707730065,0
+SPIP.US,D,20160301,000000,24.2097,24.2097,24.1186,24.1553,24791.630426919,0
+SPIP.US,D,20160302,000000,24.1355,24.1988,24.1275,24.1909,20506.694669804,0
+SPIP.US,D,20160303,000000,24.2097,24.2721,24.2097,24.2533,45930.512177552,0
+SPIP.US,D,20160304,000000,24.2464,24.2464,24.1404,24.1731,292284.52664796,0
+SPIP.US,D,20160307,000000,24.1681,24.1681,24.0879,24.1097,52779.542181029,0
+SPIP.US,D,20160308,000000,24.182,24.2137,24.1553,24.185,14182.804094491,0
+SPIP.US,D,20160309,000000,24.1097,24.1869,24.1097,24.1681,218066.16731213,0
+SPIP.US,D,20160310,000000,24.1731,24.1869,23.9117,24.0582,13669.783268515,0
+SPIP.US,D,20160311,000000,24.0859,24.0859,24.0137,24.0483,17466.945287547,0
+SPIP.US,D,20160314,000000,24.0582,24.084,24.0265,24.0265,18459.66078348,0
+SPIP.US,D,20160315,000000,24.0503,24.0523,23.976,23.984,14514.04588764,0
+SPIP.US,D,20160316,000000,24.0236,24.2325,24.0236,24.2325,100371.31274191,0
+SPIP.US,D,20160317,000000,24.2879,24.3781,24.2879,24.2959,32578.842216482,0
+SPIP.US,D,20160318,000000,24.3939,24.4602,24.3939,24.4206,42146.478644224,0
+SPIP.US,D,20160321,000000,24.3503,24.4642,24.3503,24.4127,75081.809741748,0
+SPIP.US,D,20160322,000000,24.4335,24.4424,24.3335,24.3503,23097.045887575,0
+SPIP.US,D,20160323,000000,24.3553,24.4206,24.3543,24.3989,28625.148252516,0
+SPIP.US,D,20160324,000000,24.381,24.4028,24.3038,24.3295,42510.036709876,0
+SPIP.US,D,20160328,000000,24.3295,24.3592,24.3038,24.3543,58893.376985077,0
+SPIP.US,D,20160329,000000,24.3939,24.6345,24.3939,24.6296,104059.40734124,0
+SPIP.US,D,20160330,000000,24.589,24.6395,24.5612,24.6167,31893.131309322,0
+SPIP.US,D,20160331,000000,24.6395,24.7019,24.6127,24.689,45296.305329692,0
+SPIP.US,D,20160401,000000,24.7058,24.7098,24.6207,24.692,182091.08683235,0
+SPIP.US,D,20160404,000000,24.7335,24.7335,24.689,24.692,39164.292622362,0
+SPIP.US,D,20160405,000000,24.7633,24.7633,24.7078,24.7296,32567.733497809,0
+SPIP.US,D,20160406,000000,24.689,24.7038,24.6127,24.6652,31558.859865625,0
+SPIP.US,D,20160407,000000,24.7395,24.7543,24.7217,24.7425,25976.223790835,0
+SPIP.US,D,20160408,000000,24.7088,24.7335,24.692,24.7137,22900.118602013,0
+SPIP.US,D,20160411,000000,24.6751,24.7167,24.6296,24.6623,36909.222731804,0
+SPIP.US,D,20160412,000000,24.6018,24.6018,24.5256,24.5444,882655.36074157,0
+SPIP.US,D,20160413,000000,24.5117,24.6018,24.5117,24.5731,29974.352629492,0
+SPIP.US,D,20160414,000000,24.49,24.5731,24.49,24.5167,22434.562301275,0
+SPIP.US,D,20160415,000000,24.5206,24.6286,24.5206,24.6088,36476.992587084,0
+SPIP.US,D,20160418,000000,24.5474,24.6018,24.5474,24.6018,27938.42746184,0
+SPIP.US,D,20160419,000000,24.6018,24.6623,24.6018,24.6533,74755.617366177,0
+SPIP.US,D,20160420,000000,24.6533,24.7167,24.5256,24.5523,41514.291563396,0
+SPIP.US,D,20160421,000000,24.5028,24.5256,24.4593,24.5068,76976.351217201,0
+SPIP.US,D,20160422,000000,24.5256,24.5256,24.481,24.481,39078.452523527,0
+SPIP.US,D,20160425,000000,24.5068,24.5206,24.4543,24.4543,40111.563360088,0
+SPIP.US,D,20160426,000000,24.4593,24.4771,24.4127,24.4385,87010.553829196,0
+SPIP.US,D,20160427,000000,24.5345,24.5989,24.4642,24.5771,45679.051182142,0
+SPIP.US,D,20160428,000000,24.6207,24.7256,24.6207,24.7088,22700.161665905,0
+SPIP.US,D,20160429,000000,24.6494,24.7593,24.6494,24.7593,58192.517825181,0
+SPIP.US,D,20160502,000000,24.6474,24.6474,24.5811,24.6058,95524.881750063,0
+SPIP.US,D,20160503,000000,24.7019,24.7019,24.6395,24.6474,79282.92516706,0
+SPIP.US,D,20160504,000000,24.6613,24.6791,24.6137,24.6623,31554.820331562,0
+SPIP.US,D,20160505,000000,24.6751,24.7425,24.6652,24.7395,638467.54641234,0
+SPIP.US,D,20160506,000000,24.7137,24.7137,24.6246,24.6444,209562.94810994,0
+SPIP.US,D,20160509,000000,24.7256,24.7256,24.6167,24.6623,24267.500882271,0
+SPIP.US,D,20160510,000000,24.6088,24.8009,24.6058,24.7167,76441.11295388,0
+SPIP.US,D,20160511,000000,24.7395,24.8088,24.7256,24.7652,24671.454288551,0
+SPIP.US,D,20160512,000000,24.7296,24.7395,24.6088,24.7256,87805.332156052,0
+SPIP.US,D,20160513,000000,24.7335,24.8098,24.7256,24.8098,28319.153547259,0
+SPIP.US,D,20160516,000000,24.791,24.791,24.7395,24.7425,11131.945993561,0
+SPIP.US,D,20160517,000000,24.8009,24.8375,24.7811,24.7821,30059.18284481,0
+SPIP.US,D,20160518,000000,24.7296,24.7296,24.5612,24.5771,31598.245322737,0
+SPIP.US,D,20160519,000000,24.5444,24.5731,24.5256,24.5513,60233.492410411,0
+SPIP.US,D,20160520,000000,24.5474,24.5702,24.5306,24.5345,79917.132014919,0
+SPIP.US,D,20160523,000000,24.5256,24.5662,24.49,24.5444,59541.722202156,0
+SPIP.US,D,20160524,000000,24.4949,24.5345,24.481,24.5167,34560.233674285,0
+SPIP.US,D,20160525,000000,24.5395,24.9385,24.5246,24.5444,33343.324037867,0
+SPIP.US,D,20160526,000000,24.6296,24.6395,24.5949,24.6167,28751.383691979,0
+SPIP.US,D,20160527,000000,24.6494,24.9989,24.5117,24.6018,52755.304976652,0
+SPIP.US,D,20160531,000000,24.5474,24.585,24.5117,24.5256,156805.62336625,0
+SPIP.US,D,20160601,000000,24.589,24.6147,24.5117,24.5523,37335.393575429,0
+SPIP.US,D,20160602,000000,24.5474,24.6207,24.5226,24.6058,35917.517119386,0
+SPIP.US,D,20160603,000000,24.7474,24.9514,24.7474,24.7732,30841.842569478,0
+SPIP.US,D,20160606,000000,24.7296,24.7999,24.7217,24.7682,112106.15919434,0
+SPIP.US,D,20160607,000000,24.8435,24.8761,24.8187,24.8563,26919.454994499,0
+SPIP.US,D,20160608,000000,24.891,24.9217,24.8781,24.9009,44783.284503716,0
+SPIP.US,D,20160609,000000,24.9544,24.9544,24.9177,24.9296,97822.36674828,0
+SPIP.US,D,20160610,000000,24.9217,24.9692,24.9138,24.9326,196955.56229994,0
+SPIP.US,D,20160613,000000,24.9256,25.0227,24.7633,24.9098,32240.531238722,0
+SPIP.US,D,20160614,000000,24.8969,24.9138,24.8435,24.8435,28693.820331584,0
+SPIP.US,D,20160615,000000,24.8613,24.996,24.8276,24.9484,24450.289798613,0
+SPIP.US,D,20160616,000000,24.9494,24.9692,24.8969,24.9187,10253.347334902,0
+SPIP.US,D,20160617,000000,24.8781,24.8781,24.8029,24.8385,47959.368160593,0
+SPIP.US,D,20160620,000000,24.9058,24.9058,24.7365,24.7484,30360.128132489,0
+SPIP.US,D,20160621,000000,24.7197,24.7395,24.6652,24.6751,66793.695728398,0
+SPIP.US,D,20160622,000000,24.6623,24.7781,24.6345,24.7553,26104.478997329,0
+SPIP.US,D,20160623,000000,24.7533,24.7969,24.7474,24.7533,29912.749735034,0
+SPIP.US,D,20160624,000000,24.9256,24.989,24.888,24.9138,37086.962230567,0
+SPIP.US,D,20160627,000000,24.993,25.0405,24.8316,25.0316,139369.98446769,0
+SPIP.US,D,20160628,000000,25.0702,25.1078,25.0128,25.1078,42308.060006736,0
+SPIP.US,D,20160629,000000,25.1039,25.1306,25.0653,25.0653,21599.388633792,0
+SPIP.US,D,20160630,000000,25.0851,25.1742,25.0851,25.1168,52454.359688974,0
+SPIP.US,D,20160701,000000,25.29,25.5574,25.2346,25.3059,145797.89304512,0
+SPIP.US,D,20160705,000000,25.3475,25.4198,25.3415,25.4059,124320.70031673,0
+SPIP.US,D,20160706,000000,25.4109,25.4594,25.393,25.4554,35749.87645578,0
+SPIP.US,D,20160707,000000,25.4465,25.4633,25.4069,25.4069,57021.052946969,0
+SPIP.US,D,20160708,000000,25.399,25.4554,25.3633,25.4425,27970.743734343,0
+SPIP.US,D,20160711,000000,25.4297,25.4425,25.3435,25.3475,73073.151429021,0
+SPIP.US,D,20160712,000000,25.295,25.3178,25.2108,25.2346,172276.02894326,0
+SPIP.US,D,20160713,000000,25.3396,25.3396,25.2861,25.3118,28288.857041788,0
+SPIP.US,D,20160714,000000,25.2247,25.2544,25.2138,25.2287,22994.037768973,0
+SPIP.US,D,20160715,000000,25.1564,25.1791,25.1217,25.1791,208179.40769343,0
+SPIP.US,D,20160718,000000,25.2049,25.2346,25.1316,25.1564,370569.68690151,0
+SPIP.US,D,20160719,000000,25.1871,25.196,25.1564,25.1871,760191.83621021,0
+SPIP.US,D,20160720,000000,25.1168,25.1445,25.0564,25.1168,56142.45428831,0
+SPIP.US,D,20160721,000000,25.0445,25.1702,25.0395,25.1405,47702.857747605,0
+SPIP.US,D,20160722,000000,25.1118,25.1346,25.097,25.1078,12952.765972368,0
+SPIP.US,D,20160725,000000,25.094,25.1217,25.0692,25.0732,52282.679491305,0
+SPIP.US,D,20160726,000000,25.1118,25.1257,24.987,25.1098,26283.228379608,0
+SPIP.US,D,20160727,000000,25.1484,25.2188,25.1078,25.2188,39682.362865916,0
+SPIP.US,D,20160728,000000,25.1791,25.2673,25.1484,25.2386,25604.586657058,0
+SPIP.US,D,20160729,000000,25.3059,25.3514,25.2861,25.3029,264703.59795067,0
+SPIP.US,D,20160801,000000,25.399,25.399,25.1702,25.1871,1162735.4451023,0
+SPIP.US,D,20160802,000000,25.0771,25.1039,25.0395,25.0524,81613.736321295,0
+SPIP.US,D,20160803,000000,25.0603,25.1257,25.0128,25.1217,27075.986939433,0
+SPIP.US,D,20160804,000000,25.2247,25.2772,25.2049,25.2296,26120.63713358,0
+SPIP.US,D,20160805,000000,25.191,25.191,25.1395,25.1484,330311.69043164,0
+SPIP.US,D,20160808,000000,25.1524,25.2088,25.1395,25.1574,37220.266854639,0
+SPIP.US,D,20160809,000000,25.1702,25.2465,25.1465,25.2465,127109.9985871,0
+SPIP.US,D,20160810,000000,25.2524,25.3009,25.2197,25.2395,40299.401694008,0
+SPIP.US,D,20160811,000000,25.2435,25.2465,25.1623,25.1623,33741.218143053,0
+SPIP.US,D,20160812,000000,25.3178,25.3178,25.2346,25.2475,25316.769855083,0
+SPIP.US,D,20160815,000000,25.2247,25.2544,25.1801,25.193,58354.099187693,0
+SPIP.US,D,20160816,000000,25.1118,25.1564,25.0771,25.1405,49478.232968206,0
+SPIP.US,D,20160817,000000,25.1316,25.2247,25.1316,25.2059,30427.790328041,0
+SPIP.US,D,20160818,000000,25.2296,25.3178,25.2197,25.2821,109383.51323601,0
+SPIP.US,D,20160819,000000,25.1841,25.2227,25.1643,25.2019,19319.071655341,0
+SPIP.US,D,20160822,000000,25.2554,25.2821,25.2098,25.2683,75962.428167438,0
+SPIP.US,D,20160823,000000,25.2821,25.3267,25.2821,25.3118,34691.518531326,0
+SPIP.US,D,20160824,000000,25.3267,25.3267,25.2722,25.2861,35261.092834181,0
+SPIP.US,D,20160825,000000,25.2435,25.291,25.2098,25.2554,46201.160959759,0
+SPIP.US,D,20160826,000000,25.3079,25.3683,25.1217,25.1435,40534.704553167,0
+SPIP.US,D,20160829,000000,25.2148,25.2524,25.1871,25.2435,33825.038474856,0
+SPIP.US,D,20160830,000000,25.2524,25.2524,25.2098,25.2257,30406.582774211,0
+SPIP.US,D,20160831,000000,25.1871,25.2554,25.1871,25.2207,31130.669254968,0
+SPIP.US,D,20160901,000000,25.1801,25.2693,25.1524,25.2346,66278.655135391,0
+SPIP.US,D,20160902,000000,25.2465,25.2465,25.1752,25.2197,62903.624425922,0
+SPIP.US,D,20160906,000000,25.2197,25.395,25.2049,25.3693,91396.477937881,0
+SPIP.US,D,20160907,000000,25.4128,25.4128,25.3693,25.4049,26353.920225707,0
+SPIP.US,D,20160908,000000,25.3732,25.4049,25.2722,25.296,71547.217436798,0
+SPIP.US,D,20160909,000000,25.1564,25.1564,25.1078,25.1217,49934.700317302,0
+SPIP.US,D,20160912,000000,25.0771,25.1524,25.0504,25.1385,59545.761736219,0
+SPIP.US,D,20160913,000000,25.1306,25.1484,24.9573,25.0167,67701.581009012,0
+SPIP.US,D,20160914,000000,24.9811,25.0692,24.9811,25.0435,46213.279561948,0
+SPIP.US,D,20160915,000000,25.0128,25.0474,24.9613,25.0306,77328.80056418,0
+SPIP.US,D,20160916,000000,25.0979,25.1039,25.0593,25.0851,35351.982350594,0
+SPIP.US,D,20160919,000000,25.0851,25.1029,25.0306,25.0435,38877.485703903,0
+SPIP.US,D,20160920,000000,25.0692,25.1544,25.0266,25.0554,104498.70667057,0
+SPIP.US,D,20160921,000000,25.0306,25.1702,25.0306,25.1633,289097.33427241,0
+SPIP.US,D,20160922,000000,25.2148,25.3415,25.2148,25.3128,48675.375573224,0
+SPIP.US,D,20160923,000000,25.3415,25.391,25.3267,25.3752,44108.682315229,0
+SPIP.US,D,20160926,000000,25.4049,25.4297,25.3445,25.3732,92847.680549942,0
+SPIP.US,D,20160927,000000,25.3772,25.4,25.3485,25.395,44526.774090729,0
+SPIP.US,D,20160928,000000,25.4307,25.7307,25.4307,25.4307,23423.238263146,0
+SPIP.US,D,20160929,000000,25.3772,25.4713,25.3594,25.4356,56684.761736241,0
+SPIP.US,D,20160930,000000,25.4267,25.4396,25.3762,25.4267,49381.284150699,0
+SPIP.US,D,20161003,000000,25.4663,25.4812,25.3732,25.4356,103354.50864729,0
+SPIP.US,D,20161004,000000,25.4089,25.4217,25.2643,25.2643,113990.60183464,0
+SPIP.US,D,20161005,000000,25.2722,25.2821,25.2049,25.2247,48722.840098462,0
+SPIP.US,D,20161006,000000,25.2395,25.2524,25.2148,25.2346,72193.542886846,0
+SPIP.US,D,20161007,000000,25.2554,25.2554,25.1801,25.2346,41808.167666464,0
+SPIP.US,D,20161010,000000,25.3009,25.3049,25.1395,25.1871,32875.747970098,0
+SPIP.US,D,20161011,000000,25.1871,25.2197,25.1752,25.1801,259446.14436794,0
+SPIP.US,D,20161012,000000,25.1524,25.1702,25.1177,25.1623,24345.26191298,0
+SPIP.US,D,20161013,000000,25.1702,25.2227,25.1564,25.191,25756.069184413,0
+SPIP.US,D,20161014,000000,25.1564,25.2296,25.1524,25.1524,155820.98693845,0
+SPIP.US,D,20161017,000000,25.2435,25.3009,25.2197,25.2683,65617.181432607,0
+SPIP.US,D,20161018,000000,25.2435,25.3128,25.2435,25.3009,40764.957994746,0
+SPIP.US,D,20161019,000000,25.2722,25.3445,25.2722,25.3445,35532.751499904,0
+SPIP.US,D,20161020,000000,25.3554,25.3643,25.3079,25.3178,36746.631485776,0
+SPIP.US,D,20161021,000000,25.3445,25.3732,25.293,25.3267,80017.110482974,0
+SPIP.US,D,20161024,000000,25.3267,25.3316,25.2593,25.2821,54432.72149623,0
+SPIP.US,D,20161025,000000,25.2722,25.3445,25.2722,25.3366,305744.25414521,0
+SPIP.US,D,20161026,000000,25.2722,25.3693,25.2247,25.3178,61431.214260031,0
+SPIP.US,D,20161027,000000,25.2346,25.2346,25.1752,25.2009,59688.155311933,0
+SPIP.US,D,20161028,000000,25.1752,25.2524,25.1564,25.2098,62318.901870331,0
+SPIP.US,D,20161031,000000,25.2395,25.2683,25.2296,25.2564,72815.631132517,0
+SPIP.US,D,20161101,000000,25.1871,25.2881,25.1871,25.2712,74390.039533493,0
+SPIP.US,D,20161102,000000,25.2722,25.295,25.2237,25.2742,67260.261912651,0
+SPIP.US,D,20161103,000000,25.2386,25.2504,25.1742,25.195,27785.93505097,0
+SPIP.US,D,20161104,000000,25.1999,25.2762,25.1999,25.2762,152825.67243088,0
+SPIP.US,D,20161107,000000,25.1831,25.2673,25.1831,25.2425,93387.968230842,0
+SPIP.US,D,20161108,000000,25.2623,25.2673,25.193,25.195,64605.278149876,0
+SPIP.US,D,20161109,000000,25.2425,25.4485,25.0247,25.0375,78636.599717012,0
+SPIP.US,D,20161110,000000,25.0306,25.088,24.9573,24.9613,312743.75679252,0
+SPIP.US,D,20161111,000000,25.1465,25.1465,24.8969,24.9177,137318.91104731,0
+SPIP.US,D,20161114,000000,24.8781,24.8781,24.6731,24.6949,215963.58983244,0
+SPIP.US,D,20161115,000000,24.7821,24.9514,24.7118,24.7326,111844.59936377,0
+SPIP.US,D,20161116,000000,24.6672,24.7652,24.6632,24.7623,74567.779032257,0
+SPIP.US,D,20161117,000000,24.8138,24.8187,24.7118,24.7326,180997.38298485,0
+SPIP.US,D,20161118,000000,24.7583,24.7583,24.6316,24.6821,111743.6110122,0
+SPIP.US,D,20161121,000000,24.7583,24.8256,24.6999,24.7246,76486.557712087,0
+SPIP.US,D,20161122,000000,24.787,25.1108,24.7137,24.7722,129922.52417832,0
+SPIP.US,D,20161123,000000,24.6672,24.6949,24.585,24.6821,179358.34203887,0
+SPIP.US,D,20161125,000000,24.7118,24.7118,24.6117,24.6494,63165.184256488,0
+SPIP.US,D,20161128,000000,24.7157,24.7375,24.6494,24.6494,83157.848216801,0
+SPIP.US,D,20161129,000000,24.6068,24.7246,24.5741,24.7177,133489.43275577,0
+SPIP.US,D,20161130,000000,24.6266,25.4386,24.6266,24.7048,65099.111189053,0
+SPIP.US,D,20161201,000000,24.6365,25.4227,24.5702,24.6999,189551.09636283,0
+SPIP.US,D,20161202,000000,24.7078,24.7494,24.6385,24.6454,75929.10201142,0
+SPIP.US,D,20161205,000000,24.6306,24.7583,24.6137,24.6722,1224484.7726698,0
+SPIP.US,D,20161206,000000,24.6771,24.7286,24.6494,24.7078,85692.655841208,0
+SPIP.US,D,20161207,000000,24.7672,24.8138,24.7326,24.7494,153118.53865043,0
+SPIP.US,D,20161208,000000,24.7246,24.7533,24.6939,24.7197,525334.33568253,0
+SPIP.US,D,20161209,000000,24.7078,24.7078,24.5731,24.5811,541246.0603559,0
+SPIP.US,D,20161212,000000,24.6306,24.6306,24.5731,24.6028,136904.85880587,0
+SPIP.US,D,20161213,000000,24.6365,24.6722,24.5513,24.591,110532.76067688,0
+SPIP.US,D,20161214,000000,24.6266,25.2623,24.379,24.382,140769.68302045,0
+SPIP.US,D,20161215,000000,24.282,24.3177,24.2216,24.2355,241403.56547644,0
+SPIP.US,D,20161216,000000,24.2117,24.2612,24.1533,24.1711,125417.43381478,0
+SPIP.US,D,20161219,000000,24.279,24.3226,24.2355,24.3087,56427.241439737,0
+SPIP.US,D,20161220,000000,24.2404,24.3513,24.2404,24.3513,75949.299681734,0
+SPIP.US,D,20161221,000000,24.4048,24.4365,24.3652,24.386,104006.89339843,0
+SPIP.US,D,20161222,000000,24.3553,24.486,24.3553,24.4761,95233.025414026,0
+SPIP.US,D,20161223,000000,24.5107,24.5513,24.5107,24.5513,51474.772678745,0
+SPIP.US,D,20161227,000000,24.4622,24.5296,24.4622,24.5107,42248.476879309,0
+SPIP.US,D,20161228,000000,24.5226,24.583,24.4909,24.5791,89100.00282318,0
+SPIP.US,D,20161229,000000,24.583,24.6266,24.5593,24.588,259905.64136758,0
+SPIP.US,D,20161230,000000,24.5929,24.688,24.5929,24.6652,151075.54429817,0
+SPIP.US,D,20170103,000000,24.6613,24.7553,24.6474,24.7276,203687.4458156,0
+SPIP.US,D,20170104,000000,24.7316,24.7751,24.6949,24.7751,84903.936815446,0
+SPIP.US,D,20170105,000000,24.7524,24.8722,24.7227,24.8722,255429.837626,0
+SPIP.US,D,20170106,000000,24.785,24.8217,24.7355,24.7563,1308162.7108972,0
+SPIP.US,D,20170109,000000,24.8217,24.8365,24.7652,24.8167,72280.392869196,0
+SPIP.US,D,20170110,000000,24.8336,24.9296,24.8118,24.8415,107525.32756713,0
+SPIP.US,D,20170111,000000,24.9078,25.0554,24.8494,24.9078,230748.28450229,0
+SPIP.US,D,20170112,000000,25.0059,25.0247,24.9256,24.9296,1427484.4878112,0
+SPIP.US,D,20170113,000000,24.886,24.9088,24.8316,24.8821,60658.65337052,0
+SPIP.US,D,20170117,000000,25.0108,25.0108,24.9118,24.9742,78261.932932687,0
+SPIP.US,D,20170118,000000,24.9296,24.9742,24.8167,24.8336,231353.2047282,0
+SPIP.US,D,20170119,000000,24.8039,24.8623,24.7137,24.8336,231954.08542004,0
+SPIP.US,D,20170120,000000,24.8296,24.8643,24.7801,24.8444,132616.89339821,0
+SPIP.US,D,20170123,000000,24.8365,24.9554,24.8365,24.9296,58081.430638454,0
+SPIP.US,D,20170124,000000,24.9078,24.9336,24.8365,24.8722,77710.536533115,0
+SPIP.US,D,20170125,000000,24.8544,24.8544,24.7603,24.7989,185223.74549805,0
+SPIP.US,D,20170126,000000,24.789,24.8494,24.7504,24.8365,77374.245322387,0
+SPIP.US,D,20170127,000000,24.8821,24.8999,24.8544,24.8761,74774.805152975,0
+SPIP.US,D,20170130,000000,24.8761,24.9039,24.8454,24.8643,103586.7818559,0
+SPIP.US,D,20170131,000000,24.8821,24.9415,24.8643,24.9039,93643.468760314,0
+SPIP.US,D,20170201,000000,24.8593,25.0187,24.8237,24.8544,122127.23332063,0
+SPIP.US,D,20170202,000000,24.9326,24.9355,24.8296,24.8444,57741.099893663,0
+SPIP.US,D,20170203,000000,24.9039,24.9554,24.7801,24.8336,62467.354747139,0
+SPIP.US,D,20170206,000000,24.9078,24.9078,24.8435,24.895,55526.425343733,0
+SPIP.US,D,20170207,000000,24.8999,24.9256,24.8593,24.895,88562.744792827,0
+SPIP.US,D,20170208,000000,24.9494,24.989,24.9118,24.9742,227942.82809568,0
+SPIP.US,D,20170209,000000,24.9455,24.9554,24.89,24.9177,244740.22061232,0
+SPIP.US,D,20170210,000000,24.9177,24.9573,24.8969,24.9405,269056.19590334,0
+SPIP.US,D,20170213,000000,24.89,24.9256,24.8494,24.9078,210141.61136443,0
+SPIP.US,D,20170214,000000,24.9326,24.9326,24.7732,24.8336,76816.78962172,0
+SPIP.US,D,20170215,000000,24.8256,24.8583,24.8039,24.8494,52701.78115032,0
+SPIP.US,D,20170216,000000,24.886,24.9742,24.8613,24.8682,55402.209671302,0
+SPIP.US,D,20170217,000000,24.9355,24.9355,24.9058,24.9118,44283.392163445,0
+SPIP.US,D,20170221,000000,24.9039,24.9455,24.9039,24.9118,55469.871866854,0
+SPIP.US,D,20170222,000000,24.9653,24.9771,24.8583,24.9692,101005.51958977,0
+SPIP.US,D,20170223,000000,25.0286,25.0286,24.993,25.0187,97245.723260816,0
+SPIP.US,D,20170224,000000,25.0672,25.1158,25.0455,25.097,56970.558771184,0
+SPIP.US,D,20170227,000000,25.0752,25.1326,25.0009,25.0247,63703.452170356,0
+SPIP.US,D,20170228,000000,25.0148,25.0554,24.9593,25.0326,42378.751852835,0
+SPIP.US,D,20170301,000000,24.8544,25.2504,24.7831,24.8722,116269.90892957,0
+SPIP.US,D,20170302,000000,24.8326,25.092,24.7603,24.7939,109919.76138285,0
+SPIP.US,D,20170303,000000,24.7939,24.8544,24.7276,24.8544,33754.346628757,0
+SPIP.US,D,20170306,000000,24.8484,24.8484,24.7989,24.8088,100602.576067,0
+SPIP.US,D,20170307,000000,24.7939,24.8088,24.7524,24.785,308345.71408165,0
+SPIP.US,D,20170308,000000,24.7137,24.787,24.6117,24.6514,162962.88316148,0
+SPIP.US,D,20170309,000000,24.6207,24.6335,24.5721,24.6009,437308.84892006,0
+SPIP.US,D,20170310,000000,24.6573,24.6573,24.5672,24.6385,60373.866219093,0
+SPIP.US,D,20170313,000000,24.6088,24.6474,24.5969,24.5969,63994.298622878,0
+SPIP.US,D,20170314,000000,24.5365,24.6088,24.5266,24.5672,73810.366395482,0
+SPIP.US,D,20170315,000000,24.6474,24.8118,24.6335,24.8118,142101.71937766,0
+SPIP.US,D,20170316,000000,24.8157,24.8207,24.7603,24.7692,106719.4405216,0
+SPIP.US,D,20170317,000000,24.785,24.8316,24.7692,24.8207,90955.15884152,0
+SPIP.US,D,20170320,000000,24.8296,25.0326,24.8118,24.8583,67695.521707918,0
+SPIP.US,D,20170321,000000,24.8761,24.9326,24.8761,24.9078,63763.035297782,0
+SPIP.US,D,20170322,000000,24.9167,24.9593,24.8841,24.9395,244913.92057702,0
+SPIP.US,D,20170323,000000,24.9326,24.9494,24.886,24.9078,52182.70102325,0
+SPIP.US,D,20170324,000000,24.8989,25.0326,24.8811,24.9692,39541.989057233,0
+SPIP.US,D,20170327,000000,25.0455,25.0712,24.989,25.0326,138526.73173208,0
+SPIP.US,D,20170328,000000,25.0455,25.0455,24.9167,24.9445,619683.71302032,0
+SPIP.US,D,20170329,000000,24.9791,25.0455,24.9732,25.0326,58333.901517379,0
+SPIP.US,D,20170330,000000,25.0108,25.0138,24.9326,24.9326,64569.932226827,0
+SPIP.US,D,20170331,000000,24.9395,25.0286,24.9395,25.0187,115781.12530797,0
+SPIP.US,D,20170403,000000,25.0455,25.1257,25.0306,25.1019,158173.00564651,0
+SPIP.US,D,20170404,000000,25.0762,25.1098,25.0375,25.0504,64678.999646522,0
+SPIP.US,D,20170405,000000,25.0455,25.1484,25.0425,25.1346,101934.61242421,0
+SPIP.US,D,20170406,000000,25.1217,25.1257,25.0554,25.089,35418.63466263,0
+SPIP.US,D,20170407,000000,25.1118,25.1366,25.0118,25.0158,35574.156724048,0
+SPIP.US,D,20170410,000000,25.0682,25.0801,25.0118,25.0247,52697.741616257,0
+SPIP.US,D,20170411,000000,25.0682,25.0979,25.0336,25.0633,587757.25555498,0
+SPIP.US,D,20170412,000000,25.1158,25.1881,25.092,25.1841,233622.41298798,0
+SPIP.US,D,20170413,000000,25.2207,25.2564,25.1821,25.2247,107838.39145699,0
+SPIP.US,D,20170417,000000,25.1801,25.196,25.1217,25.1425,177646.58947976,0
+SPIP.US,D,20170418,000000,25.1801,25.2306,25.1702,25.2148,92122.58418567,0
+SPIP.US,D,20170419,000000,25.1881,25.1881,25.1306,25.1385,73015.588068626,0
+SPIP.US,D,20170420,000000,25.1158,25.1484,25.094,25.1217,55005.325449632,0
+SPIP.US,D,20170421,000000,25.1306,25.1346,25.089,25.0979,80731.098128574,0
+SPIP.US,D,20170424,000000,25.0504,25.1138,25.0306,25.094,254827.94705064,0
+SPIP.US,D,20170425,000000,25.0762,25.0851,25.0247,25.0375,49925.611365661,0
+SPIP.US,D,20170426,000000,25.0336,25.1118,25.0207,25.0732,47384.74444016,0
+SPIP.US,D,20170427,000000,25.089,25.1217,25.0633,25.1019,70555.51182438,0
+SPIP.US,D,20170428,000000,25.0593,25.1623,25.0593,25.1524,61064.626543832,0
+SPIP.US,D,20170501,000000,25.1742,25.2287,25.0375,25.0573,92613.3875743,0
+SPIP.US,D,20170502,000000,25.0455,25.088,25.0366,25.0573,128807.61277699,0
+SPIP.US,D,20170503,000000,25.0494,25.1702,24.9672,24.9771,45072.111189207,0
+SPIP.US,D,20170504,000000,24.893,24.9336,24.8444,24.8969,42494.88845714,0
+SPIP.US,D,20170505,000000,24.8841,24.9306,24.8563,24.9029,115855.85668814,0
+SPIP.US,D,20170508,000000,24.8969,24.8969,24.8118,24.8435,120523.5382977,0
+SPIP.US,D,20170509,000000,24.8316,24.8544,24.7732,24.8048,105903.45464091,0
+SPIP.US,D,20170510,000000,24.8742,24.9108,24.8098,24.8316,66299.862689221,0
+SPIP.US,D,20170511,000000,24.8563,24.9157,24.8316,24.9108,56429.261206769,0
+SPIP.US,D,20170512,000000,24.9157,24.9573,24.8841,24.9534,66332.178961723,0
+SPIP.US,D,20170515,000000,24.9157,24.9573,24.8662,24.8791,106889.10095224,0
+SPIP.US,D,20170516,000000,24.8464,24.9058,24.8464,24.893,102604.16519512,0
+SPIP.US,D,20170517,000000,24.9821,25.0613,24.9603,25.0573,125274.03035555,0
+SPIP.US,D,20170518,000000,25.0316,25.0851,24.993,25.0791,71149.323331612,0
+SPIP.US,D,20170519,000000,25.0672,25.1247,25.0672,25.1247,53166.327567542,0
+SPIP.US,D,20170522,000000,25.1158,25.1247,25.0544,25.0791,42838.248852478,0
+SPIP.US,D,20170523,000000,25.092,25.1336,25.0237,25.0494,86398.564418682,0
+SPIP.US,D,20170524,000000,25.0237,25.0573,24.992,25.0573,32097.127779493,0
+SPIP.US,D,20170525,000000,25.0366,25.0494,25.0049,25.0316,36459.824567317,0
+SPIP.US,D,20170526,000000,25.0415,25.097,25.0266,25.0712,56204.057182768,0
+SPIP.US,D,20170530,000000,25.092,25.1336,25.0742,25.1336,25656.090716358,0
+SPIP.US,D,20170531,000000,25.1336,25.1702,25.0504,25.1564,40177.205788609,0
+SPIP.US,D,20170601,000000,25.0732,25.1583,25.0732,25.1445,69316.384750617,0
+SPIP.US,D,20170602,000000,25.2069,25.2455,25.1722,25.2168,40331.717966511,0
+SPIP.US,D,20170605,000000,25.1395,25.1762,25.1356,25.1692,88474.884926961,0
+SPIP.US,D,20170606,000000,25.2128,25.2415,25.1821,25.198,44817.62054325,0
+SPIP.US,D,20170607,000000,25.1544,25.189,25.1177,25.1277,155274.63995645,0
+SPIP.US,D,20170608,000000,25.09,25.1277,25.0643,25.1177,51695.937168683,0
+SPIP.US,D,20170609,000000,25.0771,25.1078,25.0692,25.0851,299967.7204354,0
+SPIP.US,D,20170612,000000,25.0811,25.0989,25.0167,25.0395,499898.39957259,0
+SPIP.US,D,20170613,000000,25.0029,25.1108,25.0029,25.0474,63199.520296022,0
+SPIP.US,D,20170614,000000,25.0851,25.1643,25.0504,25.0732,194758.05576978,0
+SPIP.US,D,20170615,000000,24.9653,24.995,24.9296,24.9455,57286.652311598,0
+SPIP.US,D,20170616,000000,24.9653,24.9851,24.9415,24.9702,65515.183197522,0
+SPIP.US,D,20170619,000000,25.0771,25.09,24.9217,24.9415,36439.626897003,0
+SPIP.US,D,20170620,000000,24.9415,25.0078,24.9415,24.989,392211.49064296,0
+SPIP.US,D,20170621,000000,24.9752,25.0207,24.9752,25.0078,154637.40345805,0
+SPIP.US,D,20170622,000000,25.0336,25.0989,25.0078,25.0989,45433.649487827,0
+SPIP.US,D,20170623,000000,25.09,25.1128,25.0732,25.0989,44899.421108022,0
+SPIP.US,D,20170626,000000,25.1316,25.1762,25.1277,25.1643,72891.372396195,0
+SPIP.US,D,20170627,000000,25.1039,25.1257,25.0167,25.0395,144087.15036953,0
+SPIP.US,D,20170628,000000,25.0435,25.0732,24.995,25.0692,36596.158841937,0
+SPIP.US,D,20170629,000000,24.9702,24.989,24.9355,24.9455,49605.478291184,0
+SPIP.US,D,20170630,000000,24.9554,24.9702,24.8761,24.8999,207574.48746753,0
+SPIP.US,D,20170703,000000,24.891,24.9138,24.8375,24.8603,33229.207200593,0
+SPIP.US,D,20170705,000000,24.8722,24.9336,24.8583,24.9187,87217.579949915,0
+SPIP.US,D,20170706,000000,24.8553,24.8722,24.8336,24.8336,32624.286974688,0
+SPIP.US,D,20170707,000000,24.8118,24.8167,24.7454,24.7652,46383.949876101,0
+SPIP.US,D,20170710,000000,24.7652,24.8068,24.7524,24.7563,380102.98728971,0
+SPIP.US,D,20170711,000000,24.7306,24.8336,24.7306,24.8336,147189.51252976,0
+SPIP.US,D,20170712,000000,24.9375,24.9514,24.891,24.9187,119384.38969199,0
+SPIP.US,D,20170713,000000,24.9009,24.9058,24.8603,24.891,76121.989762919,0
+SPIP.US,D,20170714,000000,24.9237,24.9415,24.886,24.9058,40650.841157472,0
+SPIP.US,D,20170717,000000,24.9009,24.9573,24.9009,24.9474,60634.416166144,0
+SPIP.US,D,20170718,000000,25.0187,25.0524,25.0088,25.0356,135892.95552314,0
+SPIP.US,D,20170719,000000,25.0227,25.0613,25.0227,25.0494,84390.91598947,0
+SPIP.US,D,20170720,000000,25.096,25.1059,24.9851,24.995,47550.365336734,0
+SPIP.US,D,20170721,000000,25.0227,25.0524,25.0128,25.0227,61688.734556534,0
+SPIP.US,D,20170724,000000,25.0128,25.0316,25.0068,25.0187,54064.114012999,0
+SPIP.US,D,20170725,000000,24.9375,24.9613,24.893,24.9415,76378.500175907,0
+SPIP.US,D,20170726,000000,24.9009,25.0227,24.9009,25.0049,58294.516060267,0
+SPIP.US,D,20170727,000000,24.9474,24.9989,24.9286,24.986,56841.293681174,0
+SPIP.US,D,20170728,000000,24.986,25.0455,24.986,25.0455,37766.613836633,0
+SPIP.US,D,20170731,000000,25.0088,25.0405,25.0088,25.0227,73530.628661633,0
+SPIP.US,D,20170801,000000,24.9811,25.0653,24.9811,25.0474,56786.759971327,0
+SPIP.US,D,20170802,000000,25.0306,25.0771,25.0266,25.0395,48716.780797368,0
+SPIP.US,D,20170803,000000,25.0474,25.1187,25.0474,25.1138,158429.5160595,0
+SPIP.US,D,20170804,000000,25.0821,25.0821,25.0266,25.0702,146536.1178951,0
+SPIP.US,D,20170807,000000,25.0702,25.1039,25.0554,25.0861,67787.421107847,0
+SPIP.US,D,20170808,000000,25.0999,25.1326,25.0781,25.1187,63374.230144238,0
+SPIP.US,D,20170809,000000,25.2425,25.2425,25.1455,25.1653,331531.62971861,0
+SPIP.US,D,20170810,000000,25.191,25.2465,25.1821,25.2237,83796.094598723,0
+SPIP.US,D,20170811,000000,25.1692,25.2237,25.1593,25.2188,34714.745852187,0
+SPIP.US,D,20170814,000000,25.1455,25.1782,25.0999,25.1138,52292.778326462,0
+SPIP.US,D,20170815,000000,25.0128,25.0801,25.0128,25.0474,30779.229791505,0
+SPIP.US,D,20170816,000000,25.0445,25.1366,25.0217,25.1098,66514.967878065,0
+SPIP.US,D,20170817,000000,25.096,25.1801,25.0821,25.1653,57557.301093806,0
+SPIP.US,D,20170818,000000,25.1692,25.2039,25.1296,25.1544,60480.913871757,0
+SPIP.US,D,20170821,000000,25.1514,25.1692,25.1326,25.1653,38792.655488584,0
+SPIP.US,D,20170822,000000,25.1504,25.1782,25.1138,25.1326,52407.905047251,0
+SPIP.US,D,20170823,000000,25.1633,25.2088,25.1237,25.2088,49481.262618753,0
+SPIP.US,D,20170824,000000,25.1593,25.1851,25.1455,25.1544,54631.668548823,0
+SPIP.US,D,20170825,000000,25.1455,25.1871,25.1385,25.1782,67126.957288579,0
+SPIP.US,D,20170828,000000,25.1692,25.2138,25.1633,25.2039,36556.773384824,0
+SPIP.US,D,20170829,000000,25.2831,25.292,25.2277,25.2287,38332.148605425,0
+SPIP.US,D,20170830,000000,25.2039,25.2534,25.2039,25.2386,41555.696787539,0
+SPIP.US,D,20170831,000000,25.2425,25.3098,25.2425,25.297,40099.4447579,0
+SPIP.US,D,20170901,000000,25.2881,25.297,25.2425,25.2603,41027.527708828,0
+SPIP.US,D,20170905,000000,25.3138,25.4524,25.3138,25.4524,305721.02682435,0
+SPIP.US,D,20170906,000000,25.4208,25.4465,25.3613,25.3752,43139.194140157,0
+SPIP.US,D,20170907,000000,25.4029,25.502,25.4029,25.502,68507.468054541,0
+SPIP.US,D,20170908,000000,25.4752,25.5099,25.4653,25.502,25193.564066168,0
+SPIP.US,D,20170911,000000,25.4208,25.4425,25.398,25.4079,35465.089304353,0
+SPIP.US,D,20170912,000000,25.3891,25.3891,25.3455,25.3544,51231.390751461,0
+SPIP.US,D,20170913,000000,25.3544,25.3544,25.3098,25.3237,25222.850688123,0
+SPIP.US,D,20170914,000000,25.3544,25.3643,25.3336,25.3544,47456.446169774,0
+SPIP.US,D,20170915,000000,25.3544,25.3574,25.3198,25.3504,34796.546416959,0
+SPIP.US,D,20170918,000000,25.3336,25.3544,25.3059,25.3425,123933.91493022,0
+SPIP.US,D,20170919,000000,25.3455,25.3455,25.2782,25.297,34863.198728995,0
+SPIP.US,D,20170920,000000,25.2782,25.3009,25.1633,25.2237,40331.717966511,0
+SPIP.US,D,20170921,000000,25.2039,25.2386,25.1633,25.1742,52403.865513189,0
+SPIP.US,D,20170922,000000,25.2237,25.2465,25.198,25.2425,83614.315565897,0
+SPIP.US,D,20170925,000000,25.2514,25.3356,25.2514,25.3059,54993.206847443,0
+SPIP.US,D,20170926,000000,25.2732,25.297,25.2425,25.2831,42925.098834828,0
+SPIP.US,D,20170927,000000,25.2138,25.2138,25.1692,25.191,39210.747264084,0
+SPIP.US,D,20170928,000000,25.1653,25.191,25.1593,25.1871,29048.289445595,0
+SPIP.US,D,20170929,000000,25.1999,25.1999,25.1039,25.1187,335291.42604756,0
+SPIP.US,D,20171002,000000,25.1366,25.1366,25.0653,25.0672,48334.034944918,0
+SPIP.US,D,20171003,000000,25.0593,25.1277,25.0593,25.1237,35814.509000785,0
+SPIP.US,D,20171004,000000,25.1366,25.1504,25.096,25.1504,47239.321213899,0
+SPIP.US,D,20171005,000000,25.1366,25.1366,25.0999,25.1187,68017.674549426,0
+SPIP.US,D,20171006,000000,25.0395,25.1187,25.0128,25.0821,77704.477232021,0
+SPIP.US,D,20171009,000000,25.1039,25.1098,25.0702,25.1098,21504.459583316,0
+SPIP.US,D,20171010,000000,25.0029,25.1871,25.0029,25.1366,439166.02470543,0
+SPIP.US,D,20171011,000000,25.1692,25.191,25.1504,25.1782,38099.875396814,0
+SPIP.US,D,20171012,000000,25.1821,25.2287,25.1633,25.2237,91976.151075893,0
+SPIP.US,D,20171013,000000,25.2425,25.2554,25.191,25.2514,40033.802329379,0
+SPIP.US,D,20171016,000000,25.2188,25.2465,25.1633,25.195,45590.181432761,0
+SPIP.US,D,20171017,000000,25.1326,25.1692,25.1237,25.1653,73294.315918959,0
+SPIP.US,D,20171018,000000,25.1326,25.1455,25.0999,25.1326,197256.50758762,0
+SPIP.US,D,20171019,000000,25.1544,25.191,25.1257,25.1593,107662.67172526,0
+SPIP.US,D,20171020,000000,25.0821,25.1118,25.0554,25.091,90210.87469045,0
+SPIP.US,D,20171023,000000,25.0999,25.1405,25.096,25.1098,166758.02541348,0
+SPIP.US,D,20171024,000000,25.0732,25.0771,25.0395,25.0554,79263.737380262,0
+SPIP.US,D,20171025,000000,24.9989,25.0435,24.9811,25.0395,112922.14507503,0
+SPIP.US,D,20171026,000000,25.0554,25.0593,24.9989,25.0128,78550.759618177,0
+SPIP.US,D,20171027,000000,25.0692,25.1039,25.0306,25.096,195197.35509911,0
+SPIP.US,D,20171030,000000,25.1187,25.1742,25.1187,25.1742,61331.235791977,0
+SPIP.US,D,20171031,000000,25.1871,25.191,25.1633,25.1782,54490.284856625,0
+SPIP.US,D,20171101,000000,25.1653,25.2287,25.1633,25.1999,1420705.1397703,0
+SPIP.US,D,20171102,000000,25.2188,25.2643,25.2088,25.2425,70156.607835679,0
+SPIP.US,D,20171103,000000,25.2465,25.2514,25.198,25.2465,66615.956229635,0
+SPIP.US,D,20171106,000000,25.2782,25.3098,25.2534,25.3019,73237.76244208,0
+SPIP.US,D,20171107,000000,25.3198,25.3544,25.293,25.3435,109165.37839662,0
+SPIP.US,D,20171108,000000,25.3514,25.3623,25.3098,25.3297,124786.25661747,0
+SPIP.US,D,20171109,000000,25.3098,25.3504,25.293,25.3148,88120.415812951,0
+SPIP.US,D,20171110,000000,25.2188,25.2336,25.1841,25.191,81213.822449078,0
+SPIP.US,D,20171113,000000,25.2554,25.2554,25.195,25.1999,60744.493469355,0
+SPIP.US,D,20171114,000000,25.1999,25.2386,25.195,25.2386,65076.893751708,0
+SPIP.US,D,20171115,000000,25.3098,25.3336,25.2524,25.3247,78927.446169533,0
+SPIP.US,D,20171116,000000,25.2693,25.3019,25.2554,25.2643,82702.39075122,0
+SPIP.US,D,20171117,000000,25.3019,25.3098,25.2554,25.3019,111989.01270652,0
+SPIP.US,D,20171120,000000,25.2554,25.293,25.2514,25.2693,81647.062477314,0
+SPIP.US,D,20171121,000000,25.3059,25.3098,25.2237,25.2643,69599.152135013,0
+SPIP.US,D,20171122,000000,25.2782,25.3504,25.2782,25.3435,57472.470878487,0
+SPIP.US,D,20171124,000000,25.3396,25.3396,25.297,25.297,16254.075185191,0
+SPIP.US,D,20171127,000000,25.3098,25.3386,25.293,25.3098,134186.25238161,0
+SPIP.US,D,20171128,000000,25.3019,25.3435,25.2881,25.3148,80096.891280714,0
+SPIP.US,D,20171129,000000,25.2425,25.2465,25.2138,25.2336,52033.238262927,0
+SPIP.US,D,20171130,000000,25.2188,25.2465,25.1564,25.2088,135746.52241336,0
+SPIP.US,D,20171201,000000,25.2702,25.3891,25.2267,25.3396,318881.82880095,0
+SPIP.US,D,20171204,000000,25.2841,25.3514,25.2841,25.3475,149823.2887387,0
+SPIP.US,D,20171205,000000,25.3198,25.3673,25.3198,25.3633,71519.950581874,0
+SPIP.US,D,20171206,000000,25.4178,25.4366,25.3841,25.3891,355494.14577914,0
+SPIP.US,D,20171207,000000,25.3891,25.4178,25.3257,25.3514,192302.01905959,0
+SPIP.US,D,20171208,000000,25.3346,25.3514,25.3089,25.3435,118897.62583742,0
+SPIP.US,D,20171211,000000,25.3514,25.3673,25.3089,25.3158,87199.402046632,0
+SPIP.US,D,20171212,000000,25.3029,25.3475,25.2841,25.3435,202225.13448486,0
+SPIP.US,D,20171213,000000,25.3435,25.3861,25.3059,25.3861,151926.87610191,0
+SPIP.US,D,20171214,000000,25.3554,25.4109,25.3257,25.3861,45149.872219916,0
+SPIP.US,D,20171215,000000,25.3475,25.4049,25.3435,25.3861,1025328.6741891,0
+SPIP.US,D,20171218,000000,25.3732,25.3891,25.3257,25.3396,422653.41934022,0
+SPIP.US,D,20171219,000000,25.4465,25.4465,25.2178,25.2643,775379.47440282,0
+SPIP.US,D,20171220,000000,25.1524,25.2277,25.1524,25.1722,108029.25944146,0
+SPIP.US,D,20171221,000000,25.1435,25.2643,25.1435,25.2376,130963.71408301,0
+SPIP.US,D,20171222,000000,25.2425,25.2841,25.2326,25.2554,354991.22378832,0
+SPIP.US,D,20171226,000000,25.2603,25.3019,25.2603,25.2881,394022.21178661,0
+SPIP.US,D,20171227,000000,25.3059,25.4089,25.3059,25.395,114246.10236411,0
+SPIP.US,D,20171228,000000,25.3821,25.397,25.3514,25.3861,273555.22696578,0
+SPIP.US,D,20171229,000000,25.4138,25.5128,25.4059,25.4465,356065.73984902,0
+SPIP.US,D,20180102,000000,25.4465,25.4683,25.3475,25.395,676829.99152323,0
+SPIP.US,D,20180103,000000,25.4237,25.4554,25.4049,25.4178,143910.42075428,0
+SPIP.US,D,20180104,000000,25.3683,25.4505,25.3633,25.4465,265028.78044273,0
+SPIP.US,D,20180105,000000,25.4376,25.4505,25.4049,25.4376,275418.46205225,0
+SPIP.US,D,20180108,000000,25.4633,25.4633,25.3633,25.4,316159.18284262,0
+SPIP.US,D,20180109,000000,25.3821,25.3821,25.3019,25.3158,342872.62159992,0
+SPIP.US,D,20180110,000000,25.2326,25.3198,25.2277,25.3098,427260.50793884,0
+SPIP.US,D,20180111,000000,25.2841,25.3198,25.2465,25.2841,642343.47934559,0
+SPIP.US,D,20180112,000000,25.3584,25.3901,25.2465,25.3059,227378.3032104,0
+SPIP.US,D,20180116,000000,25.3732,25.3821,25.3158,25.3554,635585.33885853,0
+SPIP.US,D,20180117,000000,25.3514,25.3762,25.2881,25.3346,370281.87009953,0
+SPIP.US,D,20180118,000000,25.2841,25.3346,25.2841,25.3059,1031648.5252304,0
+SPIP.US,D,20180119,000000,25.2693,25.3009,25.2425,25.2643,666627.13836412,0
+SPIP.US,D,20180122,000000,25.297,25.297,25.2376,25.2504,256780.05188649,0
+SPIP.US,D,20180123,000000,25.2841,25.3297,25.2603,25.3059,123790.51147099,0
+SPIP.US,D,20180124,000000,25.2465,25.2881,25.2227,25.2782,314077.81291676,0
+SPIP.US,D,20180125,000000,25.2504,25.3475,25.2465,25.3297,732653.32262058,0
+SPIP.US,D,20180126,000000,25.3257,25.3257,25.2603,25.3098,154949.4574644,0
+SPIP.US,D,20180129,000000,25.293,25.293,25.2326,25.2504,85511.886691897,0
+SPIP.US,D,20180130,000000,25.2079,25.2178,25.1524,25.1762,151518.88316157,0
+SPIP.US,D,20180131,000000,25.2227,25.2603,25.1643,25.2376,137411.82033075,0
+SPIP.US,D,20180201,000000,25.2504,25.2504,25.1158,25.1257,144981.90716444,0
+SPIP.US,D,20180202,000000,25.0712,25.1118,25.0227,25.0742,385335.19378455,0
+SPIP.US,D,20180205,000000,25.0356,25.2326,25.0088,25.1989,124424.71831885,0
+SPIP.US,D,20180206,000000,25.1316,25.1524,25.0564,25.0742,457647.90292625,0
+SPIP.US,D,20180207,000000,25.1069,25.1118,24.9653,25.0128,155932.07412517,0
+SPIP.US,D,20180208,000000,24.9355,24.9603,24.9118,24.9603,189118.86621811,0
+SPIP.US,D,20180209,000000,24.893,24.9603,24.8563,24.8801,369275.01623438,0
+SPIP.US,D,20180212,000000,24.9217,24.9811,24.8801,24.893,131338.38086733,0
+SPIP.US,D,20180213,000000,24.893,24.9217,24.8702,24.9217,143814.48182029,0
+SPIP.US,D,20180214,000000,24.9118,24.9247,24.8435,24.8742,124679.20896481,0
+SPIP.US,D,20180215,000000,24.9118,25.0702,24.8742,24.9029,120012.53723876,0
+SPIP.US,D,20180216,000000,24.9702,24.9702,24.8989,24.9247,128734.90116386,0
+SPIP.US,D,20180220,000000,24.9029,24.9029,24.9029,24.9029,125546.69890479,0
+SPIP.US,D,20180221,000000,24.8841,24.9029,24.7989,24.8306,107008.26720709,0
+SPIP.US,D,20180222,000000,24.8623,24.8989,24.8464,24.8623,443500.44475481,0
+SPIP.US,D,20180223,000000,24.8989,24.9554,24.8841,24.9504,163168.89939868,0
+SPIP.US,D,20180226,000000,25.0039,25.0316,24.9801,24.995,94730.103423207,0
+SPIP.US,D,20180227,000000,25.0039,25.0088,24.8801,24.9326,128638.96222987,0
+SPIP.US,D,20180228,000000,24.9504,24.9801,24.9098,24.9752,110368.14966382,0
+SPIP.US,D,20180301,000000,24.9653,25.0712,24.9217,25.0613,324194.82597705,0
+SPIP.US,D,20180302,000000,24.995,25.0356,24.9603,25.0088,94377.654076228,0
+SPIP.US,D,20180305,000000,25.0484,25.0672,24.9554,25.0039,78751.726437802,0
+SPIP.US,D,20180306,000000,25.0177,25.0524,24.9801,24.989,50866.822802293,0
+SPIP.US,D,20180307,000000,25.0306,25.0306,24.9534,24.9752,66553.343451661,0
+SPIP.US,D,20180308,000000,25.0039,25.0445,24.9851,24.9989,57158.397105104,0
+SPIP.US,D,20180309,000000,24.9504,24.994,24.9326,24.9653,160661.3586292,0
+SPIP.US,D,20180312,000000,24.9653,24.9989,24.9395,24.9989,79333.419342845,0
+SPIP.US,D,20180313,000000,25.0088,25.0306,24.9801,25.0088,76930.906458995,0
+SPIP.US,D,20180314,000000,25.0128,25.0742,25.0039,25.0742,61437.273561125,0
+SPIP.US,D,20180315,000000,25.0564,25.0979,25.0385,25.0781,299929.34486181,0
+SPIP.US,D,20180316,000000,25.0306,25.0306,24.9851,25.0266,89831.158488546,0
+SPIP.US,D,20180319,000000,24.9851,25.0524,24.9752,24.9851,119028.91069446,0
+SPIP.US,D,20180320,000000,24.9752,24.9989,24.9455,24.9702,67256.222378589,0
+SPIP.US,D,20180321,000000,24.9326,25.0227,24.9098,25.0227,60182.998234626,0
+SPIP.US,D,20180322,000000,25.0712,25.1158,25.0435,25.088,64252.828802897,0
+SPIP.US,D,20180323,000000,25.0445,25.1019,25.0445,25.1019,97925.374866882,0
+SPIP.US,D,20180326,000000,25.0663,25.1118,25.0395,25.0564,600556.51923296,0
+SPIP.US,D,20180327,000000,25.0663,25.1682,25.0663,25.1623,655981.95622512,0
+SPIP.US,D,20180328,000000,25.1821,25.19,25.1039,25.1524,187491.94387431,0
+SPIP.US,D,20180329,000000,25.1158,25.2425,25.1118,25.2277,182468.78326722,0
+SPIP.US,D,20180402,000000,25.1811,25.2693,25.1564,25.2178,255184.43593169,0
+SPIP.US,D,20180403,000000,25.194,25.2277,25.1801,25.2128,594209.40133679,0
+SPIP.US,D,20180404,000000,25.2425,25.2425,25.1861,25.194,102056.80832961,0
+SPIP.US,D,20180405,000000,25.1673,25.1673,25.1059,25.1346,94541.255205771,0
+SPIP.US,D,20180406,000000,25.1722,25.2227,25.1623,25.2227,162879.06282967,0
+SPIP.US,D,20180409,000000,25.1989,25.2425,25.1722,25.2425,311018.87574771,0
+SPIP.US,D,20180410,000000,25.2227,25.2376,25.1989,25.2277,333187.83868435,0
+SPIP.US,D,20180411,000000,25.293,25.3108,25.2504,25.3108,168662.66572409,0
+SPIP.US,D,20180412,000000,25.2742,25.2792,25.2326,25.2603,99348.300740503,0
+SPIP.US,D,20180413,000000,25.2504,25.298,25.2465,25.2891,103535.2777966,0
+SPIP.US,D,20180416,000000,25.2227,25.2702,25.2227,25.2603,708857.43734014,0
+SPIP.US,D,20180417,000000,25.2693,25.3297,25.2554,25.3257,230748.28450229,0
+SPIP.US,D,20180418,000000,25.298,25.3108,25.2465,25.2554,196600.08330241,0
+SPIP.US,D,20180419,000000,25.2178,25.2326,25.1811,25.2227,98235.409106202,0
+SPIP.US,D,20180420,000000,25.1564,25.1702,25.1158,25.1306,147072.36604194,0
+SPIP.US,D,20180423,000000,25.1207,25.1425,25.09,25.1346,113117.05259356,0
+SPIP.US,D,20180424,000000,25.1019,25.1059,25.0336,25.0514,203248.14648627,0
+SPIP.US,D,20180425,000000,25.0167,25.0435,24.9732,25.0167,168882.82033051,0
+SPIP.US,D,20180426,000000,25.0554,25.092,25.0554,25.0821,66877.516060201,0
+SPIP.US,D,20180427,000000,25.1108,25.1623,25.1108,25.1524,186451.76385314,0
+SPIP.US,D,20180430,000000,25.1762,25.2178,25.1643,25.1989,83263.885985949,0
+SPIP.US,D,20180501,000000,25.1643,25.1643,25.092,25.1257,123359.29120979,0
+SPIP.US,D,20180502,000000,25.1385,25.1623,25.1059,25.1385,159542.4076938,0
+SPIP.US,D,20180503,000000,25.1623,25.194,25.1564,25.1722,136888.70066962,0
+SPIP.US,D,20180504,000000,25.2039,25.2039,25.1484,25.1722,83399.210377053,0
+SPIP.US,D,20180507,000000,25.1811,25.194,25.1643,25.1811,85659.32968519,0
+SPIP.US,D,20180508,000000,25.1296,25.1673,25.096,25.1564,162074.18566766,0
+SPIP.US,D,20180509,000000,25.1158,25.1475,25.1108,25.1296,256770.96293485,0
+SPIP.US,D,20180510,000000,25.1524,25.1722,25.1296,25.1722,136311.04729864,0
+SPIP.US,D,20180511,000000,25.1811,25.194,25.1425,25.1623,221884.53688499,0
+SPIP.US,D,20180514,000000,25.1385,25.1425,25.1009,25.1059,3030602.8672553,0
+SPIP.US,D,20180515,000000,25.0474,25.0554,24.9771,25.0306,96637.773384364,0
+SPIP.US,D,20180516,000000,25.0306,25.0306,24.987,25.0009,90297.7246728,0
+SPIP.US,D,20180517,000000,25.0009,25.0019,24.9336,24.9474,76816.78962172,0
+SPIP.US,D,20180518,000000,24.9336,25.0108,24.9336,25.0068,94898.753970329,0
+SPIP.US,D,20180521,000000,24.992,25.0207,24.9672,25.0207,121281.96081799,0
+SPIP.US,D,20180522,000000,25.0306,25.0306,24.992,25.0009,133658.08330289,0
+SPIP.US,D,20180523,000000,25.0474,25.0999,25.0395,25.0861,110877.13095573,0
+SPIP.US,D,20180524,000000,25.1059,25.1395,25.0861,25.1059,111112.43381489,0
+SPIP.US,D,20180525,000000,25.1197,25.1514,25.1059,25.1385,54363.039533647,0
+SPIP.US,D,20180529,000000,25.2178,25.3534,25.1861,25.3118,170621.83974455,0
+SPIP.US,D,20180530,000000,25.2504,25.2841,25.2128,25.2504,491632.50299659,0
+SPIP.US,D,20180531,000000,25.2603,25.3257,25.2376,25.2504,64523.477585104,0
+SPIP.US,D,20180601,000000,25.2227,25.2564,25.1762,25.2277,242129.67172423,0
+SPIP.US,D,20180604,000000,25.2128,25.2227,25.1613,25.1811,66853.278855824,0
+SPIP.US,D,20180605,000000,25.2039,25.2465,25.19,25.2425,69843.543945812,0
+SPIP.US,D,20180606,000000,25.19,25.19,25.1435,25.1762,567733.28520568,0
+SPIP.US,D,20180607,000000,25.19,25.2623,25.1673,25.2465,172283.09812787,0
+SPIP.US,D,20180608,000000,25.2277,25.2376,25.192,25.2039,102338.56583049,0
+SPIP.US,D,20180611,000000,25.1613,25.2039,25.1524,25.2039,125240.70419954,0
+SPIP.US,D,20180612,000000,25.1861,25.2039,25.1643,25.19,289735.58065433,0
+SPIP.US,D,20180613,000000,25.194,25.2128,25.1059,25.1673,61274.682315097,0
+SPIP.US,D,20180614,000000,25.2039,25.2376,25.189,25.2376,109354.22661406,0
+SPIP.US,D,20180615,000000,25.299,25.299,25.2326,25.2504,132047.31909535,0
+SPIP.US,D,20180618,000000,25.2702,25.2841,25.2465,25.2801,105130.8937514,0
+SPIP.US,D,20180619,000000,25.3306,25.3445,25.2841,25.3257,2958357.8203092,0
+SPIP.US,D,20180620,000000,25.3306,25.3306,25.2178,25.2376,106202.38016156,0
+SPIP.US,D,20180621,000000,25.2425,25.29,25.2425,25.2841,70563.590892506,0
+SPIP.US,D,20180622,000000,25.2603,25.3257,25.2603,25.3217,177557.71973037,0
+SPIP.US,D,20180625,000000,25.3445,25.3712,25.3217,25.3356,102048.72926148,0
+SPIP.US,D,20180626,000000,25.3306,25.3653,25.3217,25.3653,119519.71408309,0
+SPIP.US,D,20180627,000000,25.4208,25.4623,25.4208,25.4623,89154.536533027,0
+SPIP.US,D,20180628,000000,25.4623,25.4623,25.4069,25.4257,126625.25449956,0
+SPIP.US,D,20180629,000000,25.4257,25.4693,25.4069,25.4297,435578.91845766,0
+SPIP.US,D,20180702,000000,25.4623,25.4623,25.4326,25.4386,127845.19378653,0
+SPIP.US,D,20180703,000000,25.4713,25.5039,25.4673,25.5039,85398.779738139,0
+SPIP.US,D,20180705,000000,25.5168,25.5376,25.5039,25.5346,79990.853511566,0
+SPIP.US,D,20180706,000000,25.5614,25.5723,25.5376,25.5614,94329.179667474,0
+SPIP.US,D,20180709,000000,25.5168,25.5227,25.495,25.5128,300664.54006124,0
+SPIP.US,D,20180710,000000,25.5089,25.5208,25.4713,25.4871,229761.62830745,0
+SPIP.US,D,20180711,000000,25.5208,25.5208,25.4713,25.501,269231.91563507,0
+SPIP.US,D,20180712,000000,25.4713,25.501,25.4574,25.4871,326107.54535578,0
+SPIP.US,D,20180713,000000,25.5039,25.5386,25.4911,25.5346,224784.92234208,0
+SPIP.US,D,20180716,000000,25.4673,25.4772,25.4208,25.4772,99518.971054656,0
+SPIP.US,D,20180717,000000,25.4623,25.4772,25.4158,25.4158,318571.79456163,0
+SPIP.US,D,20180718,000000,25.4257,25.4257,25.3802,25.393,226803.67948997,0
+SPIP.US,D,20180719,000000,25.3881,25.4386,25.3881,25.4386,147255.15495828,0
+SPIP.US,D,20180720,000000,25.4208,25.4208,25.3435,25.3554,130020.48287934,0
+SPIP.US,D,20180723,000000,25.3396,25.3396,25.2346,25.2366,103496.902223,0
+SPIP.US,D,20180724,000000,25.2544,25.2603,25.2316,25.2455,98227.330038076,0
+SPIP.US,D,20180725,000000,25.2891,25.3108,25.2415,25.2603,99711.858806155,0
+SPIP.US,D,20180726,000000,25.293,25.297,25.2247,25.2366,105399.52276658,0
+SPIP.US,D,20180727,000000,25.2891,25.2891,25.2504,25.2643,102593.05647645,0
+SPIP.US,D,20180730,000000,25.2415,25.2841,25.2366,25.2603,104015.98235007,0
+SPIP.US,D,20180731,000000,25.293,25.3059,25.2792,25.298,258435.25096872,0
+SPIP.US,D,20180801,000000,25.2405,25.2544,25.192,25.2405,194158.18496145,0
+SPIP.US,D,20180802,000000,25.2455,25.2702,25.2237,25.2544,201487.9195184,0
+SPIP.US,D,20180803,000000,25.2841,25.3108,25.2643,25.3029,104656.24849902,0
+SPIP.US,D,20180806,000000,25.3356,25.3554,25.2891,25.298,209105.47087733,0
+SPIP.US,D,20180807,000000,25.298,25.298,25.2603,25.2742,217811.67666618,0
+SPIP.US,D,20180808,000000,25.2544,25.2792,25.2504,25.2792,90993.534415117,0
+SPIP.US,D,20180809,000000,25.3158,25.3396,25.298,25.3356,129946.7613827,0
+SPIP.US,D,20180810,000000,25.393,25.4574,25.393,25.4217,285759.66925302,0
+SPIP.US,D,20180813,000000,25.4079,25.4257,25.3891,25.4158,381632.960816,0
+SPIP.US,D,20180814,000000,25.4079,25.4079,25.3653,25.3841,105974.14648701,0
+SPIP.US,D,20180815,000000,25.4118,25.4356,25.4118,25.4257,89500.926578912,0
+SPIP.US,D,20180816,000000,25.4158,25.4158,25.3712,25.4118,95825.827037742,0
+SPIP.US,D,20180817,000000,25.4158,25.4445,25.4029,25.4217,109130.03247357,0
+SPIP.US,D,20180820,000000,25.4732,25.497,25.4653,25.497,94564.482526632,0
+SPIP.US,D,20180821,000000,25.4673,25.4732,25.4445,25.4673,87026.711965447,0
+SPIP.US,D,20180822,000000,25.5089,25.5307,25.4772,25.5218,95693.532297185,0
+SPIP.US,D,20180823,000000,25.5307,25.5435,25.5089,25.5386,70713.05365283,0
+SPIP.US,D,20180824,000000,25.5059,25.5624,25.5039,25.5624,100426.85633527,0
+SPIP.US,D,20180827,000000,25.5346,25.5386,25.5089,25.5218,360045.6907844,0
+SPIP.US,D,20180828,000000,25.4831,25.4881,25.4554,25.4673,137573.40169326,0
+SPIP.US,D,20180829,000000,25.492,25.492,25.4396,25.4633,107563.70314072,0
+SPIP.US,D,20180830,000000,25.501,25.5059,25.4772,25.492,180425.78891496,0
+SPIP.US,D,20180831,000000,25.5307,25.5307,25.4544,25.4673,261397.23932027,0
+SPIP.US,D,20180904,000000,25.4396,25.4396,25.4029,25.4158,214168.01694153,0
+SPIP.US,D,20180905,000000,25.393,25.4118,25.3752,25.4029,350100.35792178,0
+SPIP.US,D,20180906,000000,25.4079,25.4356,25.393,25.4217,104734.00952973,0
+SPIP.US,D,20180907,000000,25.3396,25.3554,25.3118,25.3485,258037.35686354,0
+SPIP.US,D,20180910,000000,25.3524,25.3752,25.3435,25.3554,107890.90539981,0
+SPIP.US,D,20180911,000000,25.3198,25.3297,25.2881,25.3059,457767.06918111,0
+SPIP.US,D,20180912,000000,25.3346,25.3524,25.3297,25.3297,141970.43452062,0
+SPIP.US,D,20180913,000000,25.3257,25.3257,25.2841,25.293,104480.52876729,0
+SPIP.US,D,20180914,000000,25.2405,25.2673,25.2257,25.2405,593572.16483838,0
+SPIP.US,D,20180917,000000,25.2257,25.2544,25.2158,25.2445,173487.8891621,0
+SPIP.US,D,20180918,000000,25.2257,25.2257,25.1742,25.1881,553666.61771549,0
+SPIP.US,D,20180919,000000,25.1742,25.1742,25.1217,25.1593,1097100.0857664,0
+SPIP.US,D,20180920,000000,25.1544,25.2207,25.1544,25.1881,111039.72220176,0
+SPIP.US,D,20180921,000000,25.1791,25.2059,25.1702,25.2019,175554.11083523,0
+SPIP.US,D,20180924,000000,25.1653,25.2019,25.1653,25.1791,214866.85633439,0
+SPIP.US,D,20180925,000000,25.1544,25.1653,25.1445,25.1653,169787.67596058,0
+SPIP.US,D,20180926,000000,25.1742,25.2445,25.1544,25.2158,287824.88104263,0
+SPIP.US,D,20180927,000000,25.2059,25.2207,25.1861,25.2158,224397.12707206,0
+SPIP.US,D,20180928,000000,25.2306,25.2326,25.1841,25.2019,487867.65725006,0
+SPIP.US,D,20181001,000000,25.1742,25.1742,25.1118,25.1118,674558.76349642,0
+SPIP.US,D,20181002,000000,25.1544,25.1841,25.1494,25.1742,79041.563006808,0
+SPIP.US,D,20181003,000000,25.1445,25.1445,25.0158,25.0474,543576.87151013,0
+SPIP.US,D,20181004,000000,25.0068,25.0247,24.9524,24.9672,2801529.9795056,0
+SPIP.US,D,20181005,000000,24.9217,24.9425,24.8702,24.9078,1268045.088236,0
+SPIP.US,D,20181008,000000,24.9118,24.9217,24.889,24.889,1229359.4804,0
+SPIP.US,D,20181009,000000,24.9217,24.9623,24.9217,24.9623,365715.17684154,0
+SPIP.US,D,20181010,000000,24.9167,24.9425,24.8623,24.9375,238864.71831797,0
+SPIP.US,D,20181011,000000,24.9217,24.991,24.9078,24.9672,298191.33533129,0
+SPIP.US,D,20181012,000000,24.9296,24.9771,24.9167,24.9375,291082.76526427,0
+SPIP.US,D,20181015,000000,24.9722,24.9722,24.9336,24.9623,142729.86692443,0
+SPIP.US,D,20181016,000000,24.9474,24.9623,24.9167,24.9623,526060.44193032,0
+SPIP.US,D,20181017,000000,24.9336,24.9425,24.8841,24.8841,252718.30038635,0
+SPIP.US,D,20181018,000000,24.8662,24.9296,24.8662,24.8841,869819.74125702,0
+SPIP.US,D,20181019,000000,24.8623,24.8643,24.8276,24.8524,792820.16271896,0
+SPIP.US,D,20181022,000000,24.8563,24.8742,24.8336,24.8464,186170.00635226,0
+SPIP.US,D,20181023,000000,24.8989,24.9256,24.8435,24.8524,194507.60465788,0
+SPIP.US,D,20181024,000000,24.889,24.9256,24.8732,24.9256,214740.62089493,0
+SPIP.US,D,20181025,000000,24.893,24.8989,24.8138,24.8246,124944.80832944,0
+SPIP.US,D,20181026,000000,24.8662,24.9573,24.8662,24.9524,166622.70102237,0
+SPIP.US,D,20181029,000000,24.9256,24.9474,24.8841,24.9118,161213.76491229,0
+SPIP.US,D,20181030,000000,24.8702,24.889,24.8464,24.8464,137662.27144265,0
+SPIP.US,D,20181031,000000,24.8147,24.8385,24.789,24.7969,1058904.2714356,0
+SPIP.US,D,20181101,000000,24.7573,24.8068,24.7573,24.7672,1989013.0486964,0
+SPIP.US,D,20181102,000000,24.7217,24.7256,24.6662,24.69,4521241.4306043,0
+SPIP.US,D,20181105,000000,24.7217,24.7504,24.7217,24.7217,557544.57041578,0
+SPIP.US,D,20181106,000000,24.7355,24.7573,24.7157,24.7217,173569.68972687,0
+SPIP.US,D,20181107,000000,24.7712,24.8009,24.7256,24.7405,303384.15636902,0
+SPIP.US,D,20181108,000000,24.7533,24.7593,24.7019,24.7078,596263.50440772,0
+SPIP.US,D,20181109,000000,24.7157,24.7771,24.7118,24.7573,227651.98164316,0
+SPIP.US,D,20181112,000000,24.8147,24.8662,24.787,24.8662,175611.67419562,0
+SPIP.US,D,20181113,000000,24.7969,24.8009,24.7672,24.791,138253.05329933,0
+SPIP.US,D,20181114,000000,24.7712,24.8524,24.7613,24.8009,3287847.465559,0
+SPIP.US,D,20181115,000000,24.8296,24.8494,24.7811,24.8246,155154.46381809,0
+SPIP.US,D,20181116,000000,24.8801,24.9425,24.8662,24.9336,136275.70137559,0
+SPIP.US,D,20181119,000000,24.893,24.9336,24.893,24.9256,193967.31697698,0
+SPIP.US,D,20181120,000000,24.893,24.9167,24.8702,24.8841,325992.41863499,0
+SPIP.US,D,20181121,000000,24.8464,24.8801,24.8098,24.8801,178890.7659711,0
+SPIP.US,D,20181123,000000,24.8742,24.8742,24.8246,24.8385,64411.380514862,0
+SPIP.US,D,20181126,000000,24.8197,24.8276,24.8009,24.8147,251606.41863556,0
+SPIP.US,D,20181127,000000,24.791,24.8098,24.7306,24.7444,130169.94563967,0
+SPIP.US,D,20181128,000000,24.7217,24.8098,24.7038,24.7712,717646.45357728,0
+SPIP.US,D,20181129,000000,24.8524,24.9118,24.8524,24.9078,242753.77973693,0
+SPIP.US,D,20181130,000000,24.9296,24.9415,24.8989,24.9167,225474.67278331,0
+SPIP.US,D,20181203,000000,24.9296,24.9672,24.9167,24.9672,208842.90116324,0
+SPIP.US,D,20181204,000000,25.0247,25.1177,25.0108,25.0613,174119.06635942,0
+SPIP.US,D,20181206,000000,25.0564,25.1128,25.0316,25.0524,246823.61030521,0
+SPIP.US,D,20181207,000000,25.0524,25.094,25.0385,25.089,665250.66713222,0
+SPIP.US,D,20181210,000000,25.0841,25.1039,25.0158,25.0207,507923.94387186,0
+SPIP.US,D,20181211,000000,25.0108,25.0385,24.9118,24.9296,526114.97564017,0
+SPIP.US,D,20181212,000000,24.9256,24.9256,24.8702,24.893,566588.07729888,0
+SPIP.US,D,20181213,000000,24.893,24.9167,24.8801,24.8989,578308.78538209,0
+SPIP.US,D,20181214,000000,24.9217,24.9336,24.8979,24.9118,237316.56688841,0
+SPIP.US,D,20181217,000000,24.9256,24.9573,24.9217,24.9524,745831.29261695,0
+SPIP.US,D,20181218,000000,24.987,25.0336,24.9672,25.0306,294330.55065076,0
+SPIP.US,D,20181219,000000,25.0712,25.1603,25.0712,25.094,173802.972819,0
+SPIP.US,D,20181220,000000,25.0841,25.0841,24.9722,24.9969,4866083.3250598,0
+SPIP.US,D,20181221,000000,25.0247,25.0385,24.9771,24.987,855349.12036055,0
+SPIP.US,D,20181224,000000,25.0009,25.0306,24.992,25.0207,150520.10836454,0
+SPIP.US,D,20181226,000000,25.0207,25.0564,24.9623,24.9623,231988.42145957,0
+SPIP.US,D,20181227,000000,25.0385,25.0534,24.9623,24.9722,325191.58100704,0
+SPIP.US,D,20181228,000000,25.0068,25.0484,24.987,25.0385,357374.54888537,0
+SPIP.US,D,20181231,000000,25.0108,25.0791,24.992,25.0613,730095.28767531,0
+SPIP.US,D,20190102,000000,25.0613,25.1227,25.0613,25.1039,179022.05082814,0
+SPIP.US,D,20190103,000000,25.1603,25.2801,25.1603,25.2465,119056.17754939,0
+SPIP.US,D,20190104,000000,25.1801,25.2088,25.1504,25.2039,203917.69925718,0
+SPIP.US,D,20190107,000000,25.2366,25.2366,25.1653,25.1712,221546.22590723,0
+SPIP.US,D,20190108,000000,25.198,25.2168,25.1861,25.198,189722.7765605,0
+SPIP.US,D,20190109,000000,25.189,25.2465,25.1861,25.2415,226653.20684613,0
+SPIP.US,D,20190110,000000,25.2326,25.2465,25.1603,25.1633,291318.06812343,0
+SPIP.US,D,20190111,000000,25.2069,25.2465,25.2069,25.2415,306939.9562278,0
+SPIP.US,D,20190114,000000,25.2366,25.2603,25.1782,25.1861,125296.2477929,0
+SPIP.US,D,20190115,000000,25.194,25.194,25.1504,25.1712,289466.95163915,0
+SPIP.US,D,20190116,000000,25.1326,25.1673,25.1227,25.1564,494905.53547097,0
+SPIP.US,D,20190117,000000,25.1603,25.189,25.1227,25.1405,271117.36815888,0
+SPIP.US,D,20190118,000000,25.1078,25.1564,25.0861,25.1039,322397.2333191,0
+SPIP.US,D,20190122,000000,25.1366,25.1583,25.1128,25.1177,285226.45075673,0
+SPIP.US,D,20190123,000000,25.1039,25.1227,25.089,25.1078,182051.70137524,0
+SPIP.US,D,20190124,000000,25.1633,25.1712,25.1326,25.1465,94652.342392498,0
+SPIP.US,D,20190125,000000,25.1177,25.1326,25.0841,25.1039,189468.28591454,0
+SPIP.US,D,20190128,000000,25.0742,25.094,25.0613,25.0742,537265.09953701,0
+SPIP.US,D,20190129,000000,25.0841,25.1405,25.0841,25.1326,102128.51005923,0
+SPIP.US,D,20190130,000000,25.1673,25.3049,25.1544,25.3029,136766.50476422,0
+SPIP.US,D,20190131,000000,25.3504,25.4495,25.3455,25.4336,551854.88668833,0
+SPIP.US,D,20190201,000000,25.4336,25.4465,25.3574,25.3673,409721.86092168,0
+SPIP.US,D,20190204,000000,25.3069,25.3118,25.2702,25.3029,172753.70384619,0
+SPIP.US,D,20190205,000000,25.3029,25.3425,25.294,25.3415,144706.20896465,0
+SPIP.US,D,20190206,000000,25.3633,25.3732,25.3098,25.3217,139791.10589374,0
+SPIP.US,D,20190207,000000,25.3356,25.3544,25.3029,25.3544,481505.39110115,0
+SPIP.US,D,20190208,000000,25.3673,25.391,25.3574,25.3732,77878.177196721,0
+SPIP.US,D,20190211,000000,25.3217,25.3257,25.2851,25.3029,344084.48181876,0
+SPIP.US,D,20190212,000000,25.3316,25.3316,25.2752,25.3118,357124.09777348,0
+SPIP.US,D,20190213,000000,25.3069,25.3148,25.29,25.3118,90995.554182148,0
+SPIP.US,D,20190214,000000,25.3821,25.391,25.3504,25.3673,117041.45993557,0
+SPIP.US,D,20190215,000000,25.3732,25.397,25.3673,25.391,67369.329332347,0
+SPIP.US,D,20190219,000000,25.4237,25.4524,25.4009,25.4524,92558.853864452,0
+SPIP.US,D,20190220,000000,25.4425,25.4653,25.4277,25.4614,151733.98835041,0
+SPIP.US,D,20190221,000000,25.395,25.4188,25.3673,25.4049,101594.28167942,0
+SPIP.US,D,20190222,000000,25.4336,25.5029,25.4336,25.4851,120559.89410427,0
+SPIP.US,D,20190225,000000,25.4544,25.4653,25.4396,25.4554,129522.6103061,0
+SPIP.US,D,20190226,000000,25.499,25.5128,25.4802,25.5029,104827.92869669,0
+SPIP.US,D,20190227,000000,25.4614,25.4653,25.4049,25.4277,217954.07024189,0
+SPIP.US,D,20190228,000000,25.4336,25.4425,25.3673,25.395,145472.71055307,0
+SPIP.US,D,20190301,000000,25.3762,25.393,25.3118,25.3257,168089.05188717,0
+SPIP.US,D,20190304,000000,25.3673,25.395,25.3455,25.3762,398910.04800259,0
+SPIP.US,D,20190305,000000,25.3356,25.3633,25.3316,25.3633,108225.17684351,0
+SPIP.US,D,20190306,000000,25.3455,25.3881,25.3455,25.3762,493910.80020801,0
+SPIP.US,D,20190307,000000,25.4237,25.4802,25.4237,25.4614,87933.587362546,0
+SPIP.US,D,20190308,000000,25.4524,25.499,25.4465,25.4901,61805.881044356,0
+SPIP.US,D,20190311,000000,25.4901,25.4911,25.4614,25.4752,176140.85315785,0
+SPIP.US,D,20190312,000000,25.4752,25.5465,25.4663,25.5336,249795.69749191,0
+SPIP.US,D,20190313,000000,25.5336,25.5614,25.5336,25.5614,65997.907518026,0
+SPIP.US,D,20190314,000000,25.5564,25.5752,25.5178,25.5663,109686.47829072,0
+SPIP.US,D,20190315,000000,25.5851,25.6386,25.5851,25.6327,64298.273561103,0
+SPIP.US,D,20190318,000000,25.6287,25.6742,25.6228,25.6604,133344.00952951,0
+SPIP.US,D,20190319,000000,25.6228,25.6346,25.6099,25.6228,107392.02294305,0
+SPIP.US,D,20190320,000000,25.6228,25.8089,25.6228,25.798,112931.23402667,0
+SPIP.US,D,20190321,000000,25.7931,25.8168,25.7782,25.798,150320.15142843,0
+SPIP.US,D,20190322,000000,25.8485,25.901,25.8307,25.8782,205942.51570615,0
+SPIP.US,D,20190325,000000,25.8634,25.9624,25.8535,25.8822,126452.56441838,0
+SPIP.US,D,20190326,000000,25.8584,25.899,25.8267,25.8267,152303.56265326,0
+SPIP.US,D,20190327,000000,25.8208,25.8723,25.8069,25.8436,123515.82315472,0
+SPIP.US,D,20190328,000000,25.8267,25.8683,25.798,25.8683,286970.51958834,0
+SPIP.US,D,20190329,000000,25.8485,25.9099,25.8485,25.8911,714769.29544105,0
+SPIP.US,D,20190401,000000,25.8683,25.8723,25.7842,25.7931,237228.70702254,0
+SPIP.US,D,20190402,000000,25.803,25.8267,25.7842,25.8208,142384.48676206,0
+SPIP.US,D,20190403,000000,25.7663,25.7931,25.7376,25.7475,280064.93610799,0
+SPIP.US,D,20190404,000000,25.7564,25.7743,25.7426,25.7663,411793.13201238,0
+SPIP.US,D,20190405,000000,25.7475,25.7931,25.7475,25.7931,109152.24991092,0
+SPIP.US,D,20190408,000000,25.7743,25.7842,25.7564,25.7743,209599.3039165,0
+SPIP.US,D,20190409,000000,25.8119,25.8307,25.7842,25.803,233721.38157251,0
+SPIP.US,D,20190410,000000,25.8584,25.8961,25.8535,25.8881,249883.55735778,0
+SPIP.US,D,20190411,000000,25.8436,25.8634,25.8168,25.8307,78517.433462159,0
+SPIP.US,D,20190412,000000,25.7842,25.8069,25.7693,25.7782,209918.42710746,0
+SPIP.US,D,20190415,000000,25.7743,25.798,25.7743,25.798,98365.684079727,0
+SPIP.US,D,20190416,000000,25.7475,25.7663,25.7198,25.7247,707266.87080292,0
+SPIP.US,D,20190417,000000,25.7109,25.7426,25.7109,25.7198,386426.87786503,0
+SPIP.US,D,20190418,000000,25.7782,25.8089,25.7743,25.7842,175217.8196245,0
+SPIP.US,D,20190422,000000,25.803,25.8069,25.7673,25.7743,252322.42604819,0
+SPIP.US,D,20190423,000000,25.8069,25.8357,25.798,25.8307,170570.33568525,0
+SPIP.US,D,20190424,000000,25.8911,25.9337,25.8822,25.9337,221933.01129375,0
+SPIP.US,D,20190425,000000,25.9436,25.9535,25.9238,25.9337,141320.06953651,0
+SPIP.US,D,20190426,000000,25.9822,25.9911,25.9574,25.9773,380528.14824982,0
+SPIP.US,D,20190429,000000,25.9287,25.9337,25.901,25.9139,752057.22449124,0
+SPIP.US,D,20190430,000000,25.8961,25.9723,25.8961,25.9485,280264.8930441,0
+SPIP.US,D,20190501,000000,25.9485,26.0198,25.8961,25.8961,229488.95975822,0
+SPIP.US,D,20190502,000000,25.8258,25.8258,25.7554,25.7881,107258.71831898,0
+SPIP.US,D,20190503,000000,25.8347,25.8772,25.8347,25.8525,191273.95764061,0
+SPIP.US,D,20190506,000000,25.9198,25.9307,25.901,25.9139,122351.42746112,0
+SPIP.US,D,20190507,000000,25.9099,25.9475,25.9099,25.9287,133693.42922594,0
+SPIP.US,D,20190508,000000,25.9337,25.9535,25.8446,25.8584,172875.89975159,0
+SPIP.US,D,20190509,000000,25.905,25.9238,25.8871,25.905,61262.563712909,0
+SPIP.US,D,20190510,000000,25.8961,25.9535,25.8961,25.9386,95850.064242118,0
+SPIP.US,D,20190513,000000,26.008,26.0644,25.999,26.0169,270512.44793298,0
+SPIP.US,D,20190514,000000,26.0169,26.0317,26.005,26.0119,110191.42004857,0
+SPIP.US,D,20190515,000000,26.0783,26.0792,26.0337,26.0733,131573.68372649,0
+SPIP.US,D,20190516,000000,26.0604,26.0604,26.0258,26.0456,3421989.2830659,0
+SPIP.US,D,20190517,000000,26.0604,26.0604,26.003,26.0169,65080.933285771,0
+SPIP.US,D,20190520,000000,25.999,26.0268,25.9743,25.9862,76602.694316392,0
+SPIP.US,D,20190521,000000,25.9862,25.9971,25.9703,25.9862,550249.17189836,0
+SPIP.US,D,20190522,000000,25.999,26.0307,25.9862,25.999,114974.22837893,0
+SPIP.US,D,20190523,000000,26.008,26.0951,26.007,26.0604,93015.321213548,0
+SPIP.US,D,20190524,000000,26.103,26.103,26.0644,26.103,104664.32756715,0
+SPIP.US,D,20190528,000000,26.1258,26.1396,26.103,26.1218,123133.07730227,0
+SPIP.US,D,20190529,000000,26.1684,26.2357,26.1684,26.1733,132168.50511724,0
+SPIP.US,D,20190530,000000,26.1872,26.2664,26.1684,26.2664,258355.47017098,0
+SPIP.US,D,20190531,000000,26.3357,26.4486,26.3357,26.4387,182594.00882317,0
+SPIP.US,D,20190603,000000,26.4625,26.5446,26.4387,26.5189,615461.39004118,0
+SPIP.US,D,20190604,000000,26.4486,26.4724,26.406,26.4625,80787.651605453,0
+SPIP.US,D,20190605,000000,26.4912,26.5357,26.4535,26.4625,108677.60465854,0
+SPIP.US,D,20190606,000000,26.4912,26.5288,26.3961,26.4486,299785.94140258,0
+SPIP.US,D,20190607,000000,26.5288,26.5427,26.4961,26.5427,248822.16978278,0
+SPIP.US,D,20190610,000000,26.4773,26.4773,26.3892,26.4011,126321.27956133,0
+SPIP.US,D,20190611,000000,26.3832,26.4011,26.3585,26.3773,169964.40557583,0
+SPIP.US,D,20190612,000000,26.3585,26.4149,26.3585,26.3773,81542.034591681,0
+SPIP.US,D,20190613,000000,26.4149,26.4248,26.3872,26.3961,83429.506882524,0
+SPIP.US,D,20190614,000000,26.3545,26.4011,26.302,26.3357,281442.4172234,0
+SPIP.US,D,20190617,000000,26.302,26.3278,26.2743,26.307,215979.7479687,0
+SPIP.US,D,20190618,000000,26.4535,26.4773,26.3981,26.4149,124043.99223343,0
+SPIP.US,D,20190619,000000,26.3773,26.5654,26.3545,26.5654,86410.68302087,0
+SPIP.US,D,20190620,000000,26.6932,26.7575,26.6902,26.7318,2922458.4810931,0
+SPIP.US,D,20190621,000000,26.6853,26.6902,26.5635,26.5951,154513.18778562,0
+SPIP.US,D,20190624,000000,26.6456,26.6615,26.6288,26.6615,54354.960465521,0
+SPIP.US,D,20190625,000000,26.6417,26.6853,26.5951,26.614,200559.83656747,0
+SPIP.US,D,20190626,000000,26.605,26.6159,26.5644,26.5852,145735.28026715,0
+SPIP.US,D,20190627,000000,26.6001,26.6417,26.5744,26.6239,141069.61842462,0
+SPIP.US,D,20190628,000000,26.6001,26.6417,26.5852,26.6328,412044.59300779,0
+SPIP.US,D,20190701,000000,26.6754,26.6754,26.5526,26.5951,397671.93081235,0
+SPIP.US,D,20190702,000000,26.5803,26.6367,26.5694,26.61,112978.69855191,0
+SPIP.US,D,20190703,000000,26.6456,26.6853,26.6456,26.6754,151476.46805391,0
+SPIP.US,D,20190705,000000,26.5466,26.5951,26.4763,26.5951,447598.55206152,0
+SPIP.US,D,20190708,000000,26.6456,26.6456,26.605,26.605,112176.85104044,0
+SPIP.US,D,20190709,000000,26.6288,26.6456,26.5852,26.6328,208297.56406477,0
+SPIP.US,D,20190710,000000,26.6932,26.6952,26.6328,26.6853,246327.757499,0
+SPIP.US,D,20190711,000000,26.6754,26.6991,26.5882,26.5902,275573.98411367,0
+SPIP.US,D,20190712,000000,26.5565,26.6456,26.5565,26.6328,123019.97034851,0
+SPIP.US,D,20190715,000000,26.6417,26.7031,26.6417,26.7031,194847.93540267,0
+SPIP.US,D,20190716,000000,26.6367,26.6645,26.6288,26.6555,436079.82068145,0
+SPIP.US,D,20190717,000000,26.6853,26.7367,26.6853,26.7179,315605.76667602,0
+SPIP.US,D,20190718,000000,26.709,26.7793,26.6655,26.7655,164085.87363094,0
+SPIP.US,D,20190719,000000,26.7179,26.7635,26.7179,26.7249,92041.793504414,0
+SPIP.US,D,20190722,000000,26.7556,26.7655,26.7308,26.7466,103265.6388979,0
+SPIP.US,D,20190723,000000,26.7278,26.7407,26.6922,26.7219,116646.59548093,0
+SPIP.US,D,20190724,000000,26.7219,26.7655,26.713,26.7367,142686.44193325,0
+SPIP.US,D,20190725,000000,26.712,26.7179,26.6714,26.6932,82855.893045606,0
+SPIP.US,D,20190726,000000,26.709,26.712,26.6328,26.6655,67343.072360939,0
+SPIP.US,D,20190729,000000,26.6853,26.6991,26.6288,26.6555,305929.06282858,0
+SPIP.US,D,20190730,000000,26.6991,26.7031,26.6655,26.6932,120861.84927546,0
+SPIP.US,D,20190731,000000,26.6902,26.8486,26.6902,26.7318,172714.31838908,0
+SPIP.US,D,20190801,000000,26.6991,26.8694,26.6813,26.8417,552544.63712955,0
+SPIP.US,D,20190802,000000,26.8457,26.8635,26.7793,26.8546,94620.026119996,0
+SPIP.US,D,20190805,000000,26.8991,26.9764,26.8892,26.9605,140727.26791279,0
+SPIP.US,D,20190806,000000,26.9467,27.0655,26.9407,27.0615,85639.132014876,0
+SPIP.US,D,20190807,000000,27.2031,27.2447,27.0625,27.0804,90081.60960044,0
+SPIP.US,D,20190808,000000,27.0318,27.1606,27.0071,27.1408,394437.27391156,0
+SPIP.US,D,20190809,000000,27.1982,27.218,27.1041,27.1219,87084.275325842,0
+SPIP.US,D,20190812,000000,27.2081,27.2744,27.1883,27.2299,97328.533709103,0
+SPIP.US,D,20190813,000000,27.2923,27.2923,27.1596,27.1635,217809.65689914,0
+SPIP.US,D,20190814,000000,27.2794,27.2972,27.2398,27.2695,149564.75855869,0
+SPIP.US,D,20190815,000000,27.2923,27.421,27.2596,27.3675,164947.30426983,0
+SPIP.US,D,20190816,000000,27.2923,27.321,27.2427,27.2972,83364.874337519,0
+SPIP.US,D,20190819,000000,27.1784,27.2378,27.1685,27.1784,90823.873984479,0
+SPIP.US,D,20190820,000000,27.2497,27.2744,27.22,27.2398,117293.93081449,0
+SPIP.US,D,20190821,000000,27.1982,27.2972,27.1734,27.1883,90066.461347704,0
+SPIP.US,D,20190822,000000,27.1635,27.2081,27.0863,27.1596,141824.00141085,0
+SPIP.US,D,20190823,000000,27.1635,27.3636,27.1635,27.3398,101755.86304193,0
+SPIP.US,D,20190826,000000,27.3546,27.3725,27.2833,27.2972,142820.75644084,0
+SPIP.US,D,20190827,000000,27.3309,27.4487,27.3309,27.4447,845758.25661195,0
+SPIP.US,D,20190828,000000,27.519,27.5507,27.4903,27.5002,73822.48499767,0
+SPIP.US,D,20190829,000000,27.4665,27.5289,27.4408,27.519,138000.58242041,0
+SPIP.US,D,20190830,000000,27.4953,27.5101,27.3962,27.416,133629.80656446,0
+SPIP.US,D,20190903,000000,27.3774,27.4903,27.3497,27.3546,323119.30003282,0
+SPIP.US,D,20190904,000000,27.3675,27.4408,27.3675,27.4358,162915.41863624,0
+SPIP.US,D,20190905,000000,27.3259,27.3348,27.2319,27.3022,113634.1129536,0
+SPIP.US,D,20190906,000000,27.2695,27.3447,27.2695,27.316,185264.14083868,0
+SPIP.US,D,20190909,000000,27.216,27.2398,27.1814,27.1982,135018.39639854,0
+SPIP.US,D,20190910,000000,27.1833,27.221,27.0209,27.0358,104648.1694309,0
+SPIP.US,D,20190911,000000,27.0407,27.0754,26.9972,27.0071,124736.7723252,0
+SPIP.US,D,20190912,000000,27.112,27.1398,26.9269,26.9873,168336.47334852,0
+SPIP.US,D,20190913,000000,26.8982,26.9348,26.808,26.812,90961.218142615,0
+SPIP.US,D,20190916,000000,26.9358,26.9912,26.916,26.9605,236605.60889335,0
+SPIP.US,D,20190917,000000,26.9556,27.0358,26.9506,27.016,169345.3469807,0
+SPIP.US,D,20190918,000000,27.0843,27.0952,26.9031,26.9308,190871.01411785,0
+SPIP.US,D,20190919,000000,26.9972,27.0071,26.9605,26.9694,49611.537592278,0
+SPIP.US,D,20190920,000000,27.0209,27.1289,27.018,27.1219,82684.212847937,0
+SPIP.US,D,20190923,000000,27.1982,27.2328,27.1219,27.1685,150797.82633136,0
+SPIP.US,D,20190924,000000,27.1596,27.2546,27.1596,27.2348,116783.93963906,0
+SPIP.US,D,20190925,000000,27.1883,27.1883,27.0516,27.0843,104394.68866846,0
+SPIP.US,D,20190926,000000,27.1219,27.1596,27.0843,27.1021,64720.404870666,0
+SPIP.US,D,20190927,000000,27.0754,27.112,27.0358,27.0457,83038.681961948,0
+SPIP.US,D,20190930,000000,27.016,27.0893,26.9665,27.0843,356691.86762876,0
+SPIP.US,D,20191001,000000,26.9407,27.1408,26.9407,27.1408,376632.01764625,0
+SPIP.US,D,20191002,000000,27.1219,27.1784,27.1071,27.1507,174780.5400622,0
+SPIP.US,D,20191003,000000,27.1596,27.3121,27.1596,27.2348,88913.174372775,0
+SPIP.US,D,20191004,000000,27.2447,27.3487,27.2447,27.3398,132030.15107559,0
+SPIP.US,D,20191007,000000,27.2923,27.3309,27.2447,27.2546,78137.717260256,0
+SPIP.US,D,20191008,000000,27.2923,27.3022,27.1784,27.216,345183.23508384,0
+SPIP.US,D,20191009,000000,27.1685,27.1903,27.1021,27.1596,235569.46840624,0
+SPIP.US,D,20191010,000000,27.1021,27.1021,27.0249,27.0556,76927.876808447,0
+SPIP.US,D,20191011,000000,26.9873,27.0457,26.9308,26.9784,108227.19661054,0
+SPIP.US,D,20191014,000000,26.9506,27.0457,26.9506,27.0071,91156.125661145,0
+SPIP.US,D,20191015,000000,26.9873,27.0358,26.913,26.9229,86925.723613877,0
+SPIP.US,D,20191016,000000,26.9308,27.0071,26.913,26.9784,543731.38368804,0
+SPIP.US,D,20191017,000000,26.9229,27.0259,26.9229,27.0071,177906.12954329,0
+SPIP.US,D,20191018,000000,27.0071,27.0754,27.0071,27.0457,156503.66819506,0
+SPIP.US,D,20191021,000000,26.9873,27.016,26.9407,26.9694,124142.96081797,0
+SPIP.US,D,20191022,000000,27.0071,27.0457,26.9784,27.016,99063.513589076,0
+SPIP.US,D,20191023,000000,27.0655,27.1031,27.0457,27.0655,77341.929049884,0
+SPIP.US,D,20191024,000000,27.0932,27.1299,27.0576,27.0655,165117.97458398,0
+SPIP.US,D,20191025,000000,27.0655,27.1021,27.0259,27.0655,125469.9477576,0
+SPIP.US,D,20191028,000000,26.9873,26.9873,26.9308,26.9694,60726.315566072,0
+SPIP.US,D,20191029,000000,26.9229,26.9506,26.8734,26.8932,84467.667136664,0
+SPIP.US,D,20191030,000000,26.8932,26.9873,26.8932,26.9873,130550.67172509,0
+SPIP.US,D,20191031,000000,27.0358,27.1507,27.0358,27.0754,145251.54606313,0
+SPIP.US,D,20191101,000000,27.0655,27.1309,27.0556,27.1309,296739.12283571,0
+SPIP.US,D,20191104,000000,27.0655,27.1021,27.0556,27.0972,82410.534415183,0
+SPIP.US,D,20191105,000000,27.0457,27.0596,27.0051,27.0259,134076.17507839,0
+SPIP.US,D,20191106,000000,27.0754,27.1219,27.0655,27.112,1188633.9078624,0
+SPIP.US,D,20191107,000000,27.0259,27.0457,26.9031,26.9556,214660.84009719,0
+SPIP.US,D,20191108,000000,26.8932,26.9784,26.8932,26.9605,115816.47123102,0
+SPIP.US,D,20191111,000000,26.9407,27.016,26.9407,26.9645,42377.741969319,0
+SPIP.US,D,20191112,000000,26.9407,26.9784,26.9308,26.9694,513089.49805467,0
+SPIP.US,D,20191113,000000,26.9873,27.0071,26.9605,26.9873,144214.39569251,0
+SPIP.US,D,20191114,000000,27.016,27.0655,27.016,27.0457,95842.995057508,0
+SPIP.US,D,20191115,000000,26.9784,27.0427,26.9784,27.016,234696.92904868,0
+SPIP.US,D,20191118,000000,27.0358,27.0843,27.0259,27.0843,175224.88880911,0
+SPIP.US,D,20191119,000000,27.0843,27.1219,27.0754,27.1219,173724.20190478,0
+SPIP.US,D,20191120,000000,27.1408,27.216,27.1408,27.2081,99992.60642352,0
+SPIP.US,D,20191121,000000,27.1219,27.1784,27.1219,27.1784,148935.6011284,0
+SPIP.US,D,20191122,000000,27.1507,27.1883,27.1457,27.1784,150805.90539948,0
+SPIP.US,D,20191125,000000,27.1784,27.216,27.1784,27.2081,93476.837980223,0
+SPIP.US,D,20191126,000000,27.2546,27.2744,27.2348,27.2744,184333.02823721,0
+SPIP.US,D,20191127,000000,27.1982,27.2348,27.1982,27.2081,246378.25167478,0
+SPIP.US,D,20191129,000000,27.216,27.216,27.112,27.112,129842.74338058,0
+SPIP.US,D,20191202,000000,27.0457,27.1021,27.016,27.1021,344902.48746647,0
+SPIP.US,D,20191203,000000,27.1784,27.321,27.1784,27.2833,125045.79668101,0
+SPIP.US,D,20191204,000000,27.2348,27.2744,27.216,27.2645,405469.24143707,0
+SPIP.US,D,20191205,000000,27.1982,27.2249,27.1784,27.216,161186.49805736,0
+SPIP.US,D,20191206,000000,27.1408,27.2081,27.1408,27.2081,156995.48146721,0
+SPIP.US,D,20191209,000000,27.2546,27.2546,27.1883,27.2081,124116.70384656,0
+SPIP.US,D,20191210,000000,27.216,27.216,27.1507,27.2081,259645.09142053,0
+SPIP.US,D,20191211,000000,27.2645,27.3031,27.2348,27.2932,320855.14119063,0
+SPIP.US,D,20191212,000000,27.2546,27.2744,27.1011,27.1507,152968.06600659,0
+SPIP.US,D,20191213,000000,27.1685,27.2744,27.1457,27.2744,146841.10271684,0
+SPIP.US,D,20191216,000000,27.2081,27.2447,27.1685,27.2081,161137.01376509,0
+SPIP.US,D,20191217,000000,27.1883,27.2734,27.1883,27.2447,3397758.1379902,0
+SPIP.US,D,20191218,000000,27.2348,27.2447,27.1982,27.216,292752.10271573,0
+SPIP.US,D,20191219,000000,27.1883,27.2932,27.1596,27.2744,154762.62901399,0
+SPIP.US,D,20191220,000000,27.2744,27.2744,27.2348,27.2447,128766.20755284,0
+SPIP.US,D,20191223,000000,27.216,27.2447,27.1685,27.1685,235854.25555767,0
+SPIP.US,D,20191224,000000,27.1408,27.2447,27.1408,27.216,258733.16660586,0
+SPIP.US,D,20191226,000000,27.2348,27.2645,27.2061,27.2645,93495.015883506,0
+SPIP.US,D,20191227,000000,27.2645,27.2645,27.2299,27.2546,247591.12177714,0
+SPIP.US,D,20191230,000000,27.216,27.2645,27.1982,27.2348,179681.50476389,0
+SPIP.US,D,20191231,000000,27.1982,27.2645,27.1982,27.2645,1287532.8104384,0
+SPIP.US,D,20200102,000000,27.322,27.3883,27.322,27.3883,163943.48005522,0
+SPIP.US,D,20200103,000000,27.4636,27.5131,27.4636,27.5131,192431.2841496,0
+SPIP.US,D,20200106,000000,27.5517,27.5517,27.4279,27.4378,314131.33674309,0
+SPIP.US,D,20200107,000000,27.3982,27.3982,27.3507,27.3606,237468.04941576,0
+SPIP.US,D,20200108,000000,27.3606,27.3883,27.2853,27.3319,515238.53017608,0
+SPIP.US,D,20200109,000000,27.2546,27.3408,27.2358,27.3408,256487.18566694,0
+SPIP.US,D,20200110,000000,27.3507,27.418,27.3507,27.418,375141.42957708,0
+SPIP.US,D,20200113,000000,27.3695,27.418,27.3606,27.3982,391798.44828503,0
+SPIP.US,D,20200114,000000,27.3982,27.4636,27.3982,27.4378,258657.42534218,0
+SPIP.US,D,20200115,000000,27.4735,27.4933,27.4547,27.4834,172184.12954333,0
+SPIP.US,D,20200116,000000,27.4457,27.4497,27.4081,27.4081,592824.85103676,0
+SPIP.US,D,20200117,000000,27.3982,27.3982,27.3507,27.3982,265592.29544449,0
+SPIP.US,D,20200121,000000,27.4457,27.4933,27.418,27.4933,258528.16025217,0
+SPIP.US,D,20200122,000000,27.4933,27.4933,27.4457,27.4457,224798.05082779,0
+SPIP.US,D,20200123,000000,27.4834,27.5319,27.4636,27.5131,3437806.0786888,0
+SPIP.US,D,20200124,000000,27.522,27.5953,27.522,27.5903,406622.528412,0
+SPIP.US,D,20200127,000000,27.6269,27.6557,27.617,27.6269,217449.12848404,0
+SPIP.US,D,20200128,000000,27.6557,27.6557,27.5903,27.6091,236373.33568474,0
+SPIP.US,D,20200129,000000,27.6091,27.723,27.6091,27.7131,149328.44581601,0
+SPIP.US,D,20200130,000000,27.7032,27.8052,27.6844,27.723,185131.84609812,0
+SPIP.US,D,20200131,000000,27.7527,27.8765,27.7527,27.8765,319395.85951044,0
+SPIP.US,D,20200203,000000,27.7804,27.8062,27.723,27.7705,678064.06917942,0
+SPIP.US,D,20200204,000000,27.6844,27.6982,27.618,27.6557,143105.54359227,0
+SPIP.US,D,20200205,000000,27.6002,27.617,27.5715,27.5903,291593.76632322,0
+SPIP.US,D,20200206,000000,27.5903,27.6458,27.5665,27.6369,310026.16025177,0
+SPIP.US,D,20200207,000000,27.7032,27.7527,27.6893,27.723,199469.16237052,0
+SPIP.US,D,20200210,000000,27.7626,27.8101,27.7527,27.8002,151431.0232957,0
+SPIP.US,D,20200211,000000,27.7428,27.7527,27.6844,27.6844,545214.9025726,0
+SPIP.US,D,20200212,000000,27.6369,27.6883,27.6269,27.6656,236564.20366921,0
+SPIP.US,D,20200213,000000,27.7329,27.7428,27.6963,27.7428,159417.18213785,0
+SPIP.US,D,20200214,000000,27.7329,27.7804,27.7329,27.7329,142378.42746096,0
+SPIP.US,D,20200218,000000,27.7804,27.8379,27.7794,27.828,268557.31344659,0
+SPIP.US,D,20200219,000000,27.828,27.8379,27.7705,27.7903,187348.54041509,0
+SPIP.US,D,20200220,000000,27.8379,27.8666,27.8181,27.8666,186027.61277655,0
+SPIP.US,D,20200221,000000,27.9052,27.9607,27.9052,27.9408,121304.17825534,0
+SPIP.US,D,20200224,000000,28.0775,28.0953,28.03,28.0864,131577.72326055,0
+SPIP.US,D,20200225,000000,28.0498,28.1042,28.0003,28.03,196031.51888307,0
+SPIP.US,D,20200226,000000,27.9706,28.0775,27.9319,28.0102,259512.79667998,0
+SPIP.US,D,20200227,000000,28.0676,28.123,28.0349,28.0676,263191.80232767,0
+SPIP.US,D,20200228,000000,28.1815,28.2577,28.123,28.123,262734.32509506,0
+SPIP.US,D,20200302,000000,28.1815,28.2775,28.123,28.1428,554641.15530814,0
+SPIP.US,D,20200303,000000,28.1726,28.63,28.1726,28.4865,486616.41157411,0
+SPIP.US,D,20200304,000000,28.5429,28.6102,28.4161,28.4181,220642.38016068,0
+SPIP.US,D,20200305,000000,28.5904,28.6201,28.5162,28.5528,143107.5633593,0
+SPIP.US,D,20200306,000000,28.8885,28.9063,28.6003,28.7439,228399.29544477,0
+SPIP.US,D,20200309,000000,28.9845,28.9845,28.1428,28.4766,966012.15601096,0
+SPIP.US,D,20200310,000000,28.2963,28.3815,27.2833,27.3794,1420320.3741508,0
+SPIP.US,D,20200311,000000,27.6369,27.6369,26.7011,26.8447,742687.52523258,0
+SPIP.US,D,20200312,000000,26.4912,27.8567,25.9079,26.4436,5393557.6039121,0
+SPIP.US,D,20200313,000000,26.5575,27.1368,26.3466,26.7486,534005.19554833,0
+SPIP.US,D,20200316,000000,26.5575,26.7011,26.2614,26.5199,809382.25237644,0
+SPIP.US,D,20200317,000000,26.5199,26.8447,25.7931,25.7931,465517.9251641,0
+SPIP.US,D,20200318,000000,25.5257,26.2525,25.4396,25.6782,1626430.5305206,0
+SPIP.US,D,20200319,000000,25.498,26.1367,25.498,25.8317,1750471.4931034,0
+SPIP.US,D,20200320,000000,25.8792,27.112,25.8792,26.9397,856201.46204781,0
+SPIP.US,D,20200323,000000,26.3001,27.6557,26.3001,27.2249,1870810.2227178,0
+SPIP.US,D,20200324,000000,27.8963,27.9904,27.3507,27.6656,1983651.5771115,0
+SPIP.US,D,20200325,000000,27.6091,28.1726,27.5804,27.8567,6336357.5873147,0
+SPIP.US,D,20200326,000000,28.0864,28.6102,27.9052,27.9408,965049.7370205,0
+SPIP.US,D,20200327,000000,28.0102,28.3062,27.7032,28.2963,3860858.4020177,0
+SPIP.US,D,20200330,000000,28.1726,28.3449,27.7329,27.8864,933673.66607122,0
+SPIP.US,D,20200331,000000,27.8666,27.9805,27.5804,27.7329,1583122.6858333,0
+SPIP.US,D,20200401,000000,27.9616,28.0112,27.7428,27.8676,371308.921635,0
+SPIP.US,D,20200402,000000,28.4508,28.4508,27.9646,28.3181,263539.20225707,0
+SPIP.US,D,20200403,000000,28.5944,28.5944,28.3488,28.4409,274868.07553619,0
+SPIP.US,D,20200406,000000,28.3656,28.5667,28.3656,28.4211,445411.14436652,0
+SPIP.US,D,20200407,000000,28.5181,28.5181,28.3181,28.4122,723838.04941204,0
+SPIP.US,D,20200408,000000,28.3845,28.5092,28.2211,28.3379,400160.28379503,0
+SPIP.US,D,20200409,000000,28.4211,28.6815,28.3656,28.4993,743119.7553773,0
+SPIP.US,D,20200413,000000,28.537,28.6439,28.5181,28.6241,872069.76173,0
+SPIP.US,D,20200414,000000,28.6538,28.7102,28.5845,28.6488,224312.29685674,0
+SPIP.US,D,20200415,000000,28.7578,28.8241,28.6815,28.7201,330990.33215419,0
+SPIP.US,D,20200416,000000,28.7003,28.734,28.3656,28.4409,442377.45428535,0
+SPIP.US,D,20200417,000000,28.431,28.5181,28.2023,28.2597,876403.17189587,0
+SPIP.US,D,20200420,000000,28.1547,28.3231,28.1488,28.1924,224360.77126549,0
+SPIP.US,D,20200421,000000,28.3567,28.431,28.3379,28.4033,243463.72784847,0
+SPIP.US,D,20200422,000000,28.4508,28.5756,28.3656,28.5092,279643.81468194,0
+SPIP.US,D,20200423,000000,28.5469,28.634,28.4993,28.537,382242.93045948,0
+SPIP.US,D,20200424,000000,28.6142,28.73,28.5271,28.73,332393.0603575,0
+SPIP.US,D,20200427,000000,28.73,28.73,28.6439,28.7003,453990.10483239,0
+SPIP.US,D,20200428,000000,28.7766,28.8053,28.6815,28.8053,267383.82880134,0
+SPIP.US,D,20200429,000000,28.7964,28.7964,28.6716,28.7677,286387.81679978,0
+SPIP.US,D,20200430,000000,28.6815,28.73,28.4508,28.4508,372629.84927353,0
+SPIP.US,D,20200501,000000,28.4122,28.431,28.2914,28.4033,186129.61101164,0
+SPIP.US,D,20200504,000000,28.431,28.4894,28.4023,28.4211,164385.8090351,0
+SPIP.US,D,20200505,000000,28.4033,28.4993,28.3567,28.4508,657092.82809239,0
+SPIP.US,D,20200506,000000,28.328,28.3944,28.2894,28.3181,142416.80303456,0
+SPIP.US,D,20200507,000000,28.3944,28.528,28.3379,28.5181,219672.89198561,0
+SPIP.US,D,20200508,000000,28.4795,28.528,28.4429,28.4894,410981.18566576,0
+SPIP.US,D,20200511,000000,28.4607,28.4696,28.3845,28.4211,172859.74161534,0
+SPIP.US,D,20200512,000000,28.3845,28.4845,28.3567,28.3944,442206.7839712,0
+SPIP.US,D,20200513,000000,28.431,28.4993,28.4033,28.4459,266107.3360375,0
+SPIP.US,D,20200514,000000,28.4894,28.5043,28.431,28.4696,377211.69078426,0
+SPIP.US,D,20200515,000000,28.537,28.5419,28.4795,28.537,195284.20508146,0
+SPIP.US,D,20200518,000000,28.5181,28.5568,28.4558,28.5181,265487.26755886,0
+SPIP.US,D,20200519,000000,28.4993,28.528,28.4746,28.5092,145168.73561484,0
+SPIP.US,D,20200520,000000,28.4894,28.5944,28.4795,28.5568,548561.65654363,0
+SPIP.US,D,20200521,000000,28.6043,28.6142,28.5092,28.5568,581432.35509615,0
+SPIP.US,D,20200522,000000,28.537,28.5746,28.4696,28.5092,1598174.9996348,0
+SPIP.US,D,20200526,000000,28.4894,28.537,28.4409,28.4409,756359.32826812,0
+SPIP.US,D,20200527,000000,28.3944,28.528,28.3944,28.4795,936663.9311612,0
+SPIP.US,D,20200528,000000,28.4795,28.5756,28.4696,28.5667,274686.29650337,0
+SPIP.US,D,20200529,000000,28.5944,28.629,28.528,28.5944,417259.63148286,0
+SPIP.US,D,20200601,000000,28.5944,28.6241,28.5726,28.6241,286384.78714924,0
+SPIP.US,D,20200602,000000,28.6142,28.6211,28.5181,28.5667,409359.31273954,0
+SPIP.US,D,20200603,000000,28.5181,28.5181,28.3944,28.4696,559098.78114644,0
+SPIP.US,D,20200604,000000,28.4409,28.4409,28.333,28.3567,408307.01411618,0
+SPIP.US,D,20200605,000000,28.2894,28.3478,28.2023,28.3478,437363.3826299,0
+SPIP.US,D,20200608,000000,28.328,28.3993,28.3181,28.3944,294897.09530307,0
+SPIP.US,D,20200609,000000,28.537,28.5568,28.4211,28.4508,904232.53193801,0
+SPIP.US,D,20200610,000000,28.5756,28.6766,28.5181,28.6538,318405.16378154,0
+SPIP.US,D,20200611,000000,28.7201,28.7578,28.6667,28.7003,234119.2756777,0
+SPIP.US,D,20200612,000000,28.6241,28.6815,28.5795,28.5944,349050.07906545,0
+SPIP.US,D,20200615,000000,28.6538,28.6568,28.5944,28.5944,334916.75926323,0
+SPIP.US,D,20200616,000000,28.5667,28.6241,28.4993,28.6043,377014.7634987,0
+SPIP.US,D,20200617,000000,28.5845,28.5845,28.5181,28.5756,308050.82809507,0
+SPIP.US,D,20200618,000000,28.634,28.7291,28.5944,28.7201,324167.55912212,0
+SPIP.US,D,20200619,000000,28.6914,28.7677,28.6716,28.7479,327176.00211539,0
+SPIP.US,D,20200622,000000,28.7677,28.8538,28.7677,28.8538,226545.14930995,0
+SPIP.US,D,20200623,000000,28.8637,28.8835,28.834,28.8538,220368.70172793,0
+SPIP.US,D,20200624,000000,28.834,28.9212,28.8192,28.8241,1055025.3088518,0
+SPIP.US,D,20200625,000000,28.8637,28.8865,28.8241,28.8835,163992.96434749,0
+SPIP.US,D,20200626,000000,28.9113,28.9212,28.8736,28.9212,245519.85068644,0
+SPIP.US,D,20200629,000000,28.9212,28.9509,28.9014,28.9212,165235.1210718,0
+SPIP.US,D,20200630,000000,28.9697,28.9885,28.8439,28.9014,319412.01764669,0
+SPIP.US,D,20200701,000000,28.8637,28.9113,28.8083,28.9113,245114.88739664,0
+SPIP.US,D,20200702,000000,28.9113,29.035,28.8637,28.9984,217888.42781337,0
+SPIP.US,D,20200706,000000,28.9509,29.0538,28.9212,29.0449,399590.70949218,0
+SPIP.US,D,20200707,000000,29.0637,29.0836,28.9845,29.0637,346712.19872661,0
+SPIP.US,D,20200708,000000,28.9984,29.0538,28.9984,29.0083,203037.08083148,0
+SPIP.US,D,20200709,000000,29.0261,29.0935,28.9984,29.0737,230390.78573774,0
+SPIP.US,D,20200710,000000,29.1034,29.1083,29.035,29.0538,1160096.6194758,0
+SPIP.US,D,20200713,000000,29.0083,29.1083,28.9697,29.0836,164014.17190132,0
+SPIP.US,D,20200714,000000,29.1222,29.2004,29.1034,29.1222,512019.02152803,0
+SPIP.US,D,20200715,000000,29.0538,29.1509,29.0538,29.1034,257267.82562457,0
+SPIP.US,D,20200716,000000,29.1321,29.1826,29.1133,29.141,794289.5432343,0
+SPIP.US,D,20200717,000000,29.1608,29.2291,29.1608,29.2192,165426.99893979,0
+SPIP.US,D,20200720,000000,29.2667,29.3222,29.239,29.2578,246737.77020637,0
+SPIP.US,D,20200721,000000,29.3133,29.3529,29.2846,29.3331,156770.27744321,0
+SPIP.US,D,20200722,000000,29.4192,29.4192,29.3331,29.343,191497.14189758,0
+SPIP.US,D,20200723,000000,29.3628,29.3984,29.3133,29.3628,161443.00847035,0
+SPIP.US,D,20200724,000000,29.3529,29.3776,29.3331,29.3628,152286.3946335,0
+SPIP.US,D,20200727,000000,29.3905,29.4054,29.3331,29.3529,209827.53759105,0
+SPIP.US,D,20200728,000000,29.3628,29.4192,29.343,29.4103,277254.43028379,0
+SPIP.US,D,20200729,000000,29.439,29.4965,29.4163,29.4965,288303.56582907,0
+SPIP.US,D,20200730,000000,29.5262,29.5262,29.4786,29.5163,356918.08153627,0
+SPIP.US,D,20200731,000000,29.5064,29.6163,29.4786,29.5816,462750.84433109,0
+SPIP.US,D,20200803,000000,29.5915,29.65,29.5638,29.65,273057.35439254,0
+SPIP.US,D,20200804,000000,29.6797,29.7262,29.6698,29.7084,349615.61383425,0
+SPIP.US,D,20200805,000000,29.6698,29.745,29.6698,29.7262,295194.00105669,0
+SPIP.US,D,20200806,000000,29.8044,29.8529,29.7361,29.7549,404361.39922034,0
+SPIP.US,D,20200807,000000,29.7846,29.7846,29.6401,29.6797,259019.97352431,0
+SPIP.US,D,20200810,000000,29.7173,29.7252,29.6292,29.6401,259946.03670821,0
+SPIP.US,D,20200811,000000,29.5727,29.5866,29.5163,29.545,781378.18248608,0
+SPIP.US,D,20200812,000000,29.5816,29.5965,29.5163,29.5816,378725.5061743,0
+SPIP.US,D,20200813,000000,29.5727,29.6401,29.4737,29.4885,985613.9950507,0
+SPIP.US,D,20200814,000000,29.4885,29.4885,29.4291,29.439,291696.77444182,0
+SPIP.US,D,20200817,000000,29.4687,29.5163,29.4588,29.4965,521665.42886999,0
+SPIP.US,D,20200818,000000,29.5361,29.6549,29.5361,29.6401,310468.48923165,0
+SPIP.US,D,20200819,000000,29.7084,29.745,29.5262,29.5262,303552.80691614,0
+SPIP.US,D,20200820,000000,29.5638,29.6103,29.439,29.5262,320601.66042818,0
+SPIP.US,D,20200821,000000,29.5638,29.6301,29.545,29.6301,346449.62901253,0
+SPIP.US,D,20200824,000000,29.7173,29.7361,29.6797,29.6896,271346.61171695,0
+SPIP.US,D,20200825,000000,29.6301,29.6985,29.5866,29.6797,472951.67772317,0
+SPIP.US,D,20200826,000000,29.6698,29.7549,29.645,29.745,347647.35086215,0
+SPIP.US,D,20200827,000000,29.7173,29.7193,29.5787,29.6014,411794.14189589,0
+SPIP.US,D,20200828,000000,29.6896,29.7549,29.6599,29.7084,351973.69184341,0
+SPIP.US,D,20200831,000000,29.7648,29.8985,29.745,29.8529,552554.73596471,0
+SPIP.US,D,20200901,000000,29.745,29.7846,29.6797,29.745,443044.98728923,0
+SPIP.US,D,20200902,000000,29.7846,29.7995,29.7133,29.7361,496681.92057509,0
+SPIP.US,D,20200903,000000,29.6985,29.7361,29.6202,29.645,386360.22555299,0
+SPIP.US,D,20200904,000000,29.6698,29.6698,29.4975,29.5361,336164.97528864,0
+SPIP.US,D,20200908,000000,29.5727,29.6301,29.5648,29.5727,396987.2297887,0
+SPIP.US,D,20200909,000000,29.6401,29.65,29.5499,29.5915,322184.14789729,0
+SPIP.US,D,20200910,000000,29.5816,29.6301,29.5549,29.6301,618373.89410046,0
+SPIP.US,D,20200911,000000,29.6014,29.65,29.5816,29.5915,306377.45110955,0
+SPIP.US,D,20200914,000000,29.6014,29.6301,29.5589,29.5638,377656.03953117,0
+SPIP.US,D,20200915,000000,29.5816,29.6301,29.5727,29.5816,561983.00846728,0
+SPIP.US,D,20200916,000000,29.6113,29.6797,29.5816,29.6014,741825.08471017,0
+SPIP.US,D,20200917,000000,29.6113,29.6252,29.5549,29.6113,465754.23790678,0
+SPIP.US,D,20200918,000000,29.6301,29.6401,29.5816,29.6014,531333.04376579,0
+SPIP.US,D,20200921,000000,29.6202,29.6202,29.5163,29.5262,705572.28626357,0
+SPIP.US,D,20200922,000000,29.5361,29.5727,29.5034,29.5361,481864.90963274,0
+SPIP.US,D,20200923,000000,29.5549,29.5598,29.4965,29.5262,702028.60500698,0
+SPIP.US,D,20200924,000000,29.545,29.545,29.5064,29.545,332427.39639703,0
+SPIP.US,D,20200925,000000,29.4965,29.5816,29.4965,29.5727,296686.60889289,0
+SPIP.US,D,20200928,000000,29.5816,29.6549,29.5816,29.65,425653.78326536,0
+SPIP.US,D,20200929,000000,29.6797,29.7173,29.6787,29.6896,406420.55170886,0
+SPIP.US,D,20200930,000000,29.6797,29.6985,29.5915,29.6014,399439.22696482,0
+SPIP.US,D,20201001,000000,29.5915,29.6599,29.5638,29.65,650019.60394843,0
+SPIP.US,D,20201002,000000,29.6014,29.6202,29.5638,29.6113,283029.95411008,0
+SPIP.US,D,20201005,000000,29.6014,29.6014,29.5064,29.5064,579172.23578801,0
+SPIP.US,D,20201006,000000,29.545,29.5638,29.448,29.5163,559600.69325375,0
+SPIP.US,D,20201007,000000,29.5163,29.5361,29.4678,29.5064,1194874.9879894,0
+SPIP.US,D,20201008,000000,29.5638,29.6301,29.545,29.6202,597028.99611262,0
+SPIP.US,D,20201009,000000,29.6202,29.6401,29.5638,29.6401,513739.86303878,0
+SPIP.US,D,20201012,000000,29.5915,29.65,29.5915,29.6113,221029.1655472,0
+SPIP.US,D,20201013,000000,29.65,29.6985,29.6401,29.6599,446887.59406647,0
+SPIP.US,D,20201014,000000,29.6896,29.7084,29.6301,29.6698,265563.00882253,0
+SPIP.US,D,20201015,000000,29.6698,29.6737,29.6301,29.6698,372397.57606492,0
+SPIP.US,D,20201016,000000,29.6401,29.6797,29.6212,29.6401,873593.67595519,0
+SPIP.US,D,20201019,000000,29.6301,29.65,29.5915,29.6113,341140.67137049,0
+SPIP.US,D,20201020,000000,29.5816,29.6113,29.5361,29.5549,681301.75573075,0
+SPIP.US,D,20201021,000000,29.5638,29.5816,29.545,29.5638,809088.37627337,0
+SPIP.US,D,20201022,000000,29.545,29.545,29.4876,29.5064,387923.52523529,0
+SPIP.US,D,20201023,000000,29.4965,29.54,29.4876,29.5361,353413.78573679,0
+SPIP.US,D,20201026,000000,29.5549,29.5846,29.5361,29.5816,232786.22943698,0
+SPIP.US,D,20201027,000000,29.6301,29.6401,29.6064,29.6301,248530.31344674,0
+SPIP.US,D,20201028,000000,29.6014,29.6202,29.5638,29.5915,264700.56830013,0
+SPIP.US,D,20201029,000000,29.545,29.5549,29.4678,29.4777,279187.34733284,0
+SPIP.US,D,20201030,000000,29.448,29.4876,29.3618,29.3796,519632.53335289,0
+SPIP.US,D,20201102,000000,29.3895,29.438,29.3618,29.3994,261231.6184237,0
+SPIP.US,D,20201103,000000,29.3994,29.3994,29.3024,29.3796,287712.78397238,0
+SPIP.US,D,20201104,000000,29.4965,29.5064,29.4093,29.448,385120.08859571,0
+SPIP.US,D,20201105,000000,29.448,29.4965,29.438,29.4579,207850.18566731,0
+SPIP.US,D,20201106,000000,29.3994,29.3994,29.3123,29.3123,278079.50511612,0
+SPIP.US,D,20201109,000000,29.2271,29.2558,29.1489,29.2469,881857.55276416,0
+SPIP.US,D,20201110,000000,29.2469,29.3123,29.2311,29.2747,351652.54888541,0
+SPIP.US,D,20201111,000000,29.3024,29.3222,29.2747,29.3222,305178.71937641,0
+SPIP.US,D,20201112,000000,29.3618,29.4143,29.3618,29.4093,436408.03282405,0
+SPIP.US,D,20201113,000000,29.438,29.438,29.3796,29.4093,230222.13519061,0
+SPIP.US,D,20201116,000000,29.3994,29.4182,29.342,29.3519,320040.16519346,0
+SPIP.US,D,20201117,000000,29.3895,29.4232,29.3816,29.4182,673090.3928646,0
+SPIP.US,D,20201118,000000,29.438,29.4678,29.3796,29.4182,388964.71513998,0
+SPIP.US,D,20201119,000000,29.4281,29.4965,29.4182,29.4678,342791.83091866,0
+SPIP.US,D,20201120,000000,29.4777,29.5361,29.4777,29.5262,1429712.2908468,0
+SPIP.US,D,20201123,000000,29.5163,29.5252,29.4777,29.4876,426676.79526677,0
+SPIP.US,D,20201124,000000,29.5064,29.5262,29.4678,29.5064,767205.47722674,0
+SPIP.US,D,20201125,000000,29.545,29.5866,29.5361,29.545,492460.60747946,0
+SPIP.US,D,20201127,000000,29.5816,29.6301,29.5816,29.6301,169129.23190834,0
+SPIP.US,D,20201130,000000,29.6401,29.6985,29.6301,29.6797,648949.12742179,0
+SPIP.US,D,20201201,000000,29.6014,29.6014,29.5064,29.5549,788160.56017752,0
+SPIP.US,D,20201202,000000,29.5163,29.6014,29.4826,29.5915,1027763.5033455,0
+SPIP.US,D,20201203,000000,29.65,29.6896,29.6202,29.6797,623369.78785262,0
+SPIP.US,D,20201204,000000,29.6014,29.6351,29.5638,29.6113,411450.78150056,0
+SPIP.US,D,20201207,000000,29.6896,29.7361,29.6678,29.6985,722476.72643287,0
+SPIP.US,D,20201208,000000,29.746,29.7658,29.7183,29.746,337489.94246124,0
+SPIP.US,D,20201209,000000,29.7361,29.746,29.6896,29.7272,639306.75961388,0
+SPIP.US,D,20201210,000000,29.7361,29.7856,29.7272,29.7658,411319.49664352,0
+SPIP.US,D,20201211,000000,29.7757,29.8054,29.746,29.7955,341410.31026918,0
+SPIP.US,D,20201214,000000,29.7183,29.8054,29.7074,29.7757,292361.27779515,0
+SPIP.US,D,20201215,000000,29.7757,29.8351,29.7658,29.8351,378366.99752622,0
+SPIP.US,D,20201216,000000,29.7757,29.844,29.7579,29.8153,693585.97881573,0
+SPIP.US,D,20201217,000000,29.9193,29.9193,29.8252,29.8539,718762.37486213,0
+SPIP.US,D,20201218,000000,29.8698,29.8797,29.8203,29.844,372702.56088666,0
+SPIP.US,D,20201221,000000,29.8619,29.8767,29.8153,29.8351,371631.07447651,0
+SPIP.US,D,20201222,000000,29.8619,29.8668,29.8252,29.8619,198316.8852791,0
+SPIP.US,D,20201223,000000,29.8054,29.8698,29.7519,29.8698,552604.22025698,0
+SPIP.US,D,20201224,000000,29.8797,29.8995,29.8698,29.8797,292445.09812695,0
+SPIP.US,D,20201228,000000,29.8797,29.9094,29.844,29.9094,454026.46063895,0
+SPIP.US,D,20201229,000000,29.8619,29.8896,29.8619,29.8797,450293.93116493,0
+SPIP.US,D,20201230,000000,29.8698,29.9193,29.844,29.9193,253169.71831786,0
+SPIP.US,D,20201231,000000,29.9292,30.0252,29.9193,30.0252,434566.00529141,0
+SPIP.US,D,20210104,000000,29.949,30.0599,29.9341,30.0351,580226.5541784,0
+SPIP.US,D,20210105,000000,30.0074,30.0252,29.9688,30.0074,897721.8129123,0
+SPIP.US,D,20210106,000000,29.9589,29.9589,29.844,29.8995,1316647.7521961,0
+SPIP.US,D,20210107,000000,29.8619,29.9094,29.8619,29.8797,1595246.3374393,0
+SPIP.US,D,20210108,000000,29.8539,29.8619,29.6995,29.7559,1030747.7091344,0
+SPIP.US,D,20210111,000000,29.6896,29.7133,29.65,29.7084,860065.27637887,0
+SPIP.US,D,20210112,000000,29.746,29.844,29.6599,29.7272,4377846.050443,0
+SPIP.US,D,20210113,000000,29.746,29.8539,29.7361,29.8054,552044.74478928,0
+SPIP.US,D,20210114,000000,29.8054,29.8579,29.7757,29.8153,687921.54217617,0
+SPIP.US,D,20210115,000000,29.8539,29.8797,29.8351,29.8698,486776.9830531,0
+SPIP.US,D,20210119,000000,29.8619,29.9391,29.8539,29.9292,1107351.4133343,0
+SPIP.US,D,20210120,000000,29.9391,29.9975,29.9143,29.9777,779936.06882566,0
+SPIP.US,D,20210121,000000,29.9391,30.0649,29.9391,30.055,387039.87715906,0
+SPIP.US,D,20210122,000000,30.0252,30.0441,29.9975,30.0074,517041.1722516,0
+SPIP.US,D,20210125,000000,30.055,30.1223,30.0351,30.0946,1111422.2537861,0
+SPIP.US,D,20210126,000000,30.0946,30.0946,30.0173,30.045,350314.45322711,0
+SPIP.US,D,20210127,000000,30.0649,30.0797,30.0183,30.045,721838.48005095,0
+SPIP.US,D,20210128,000000,30.0847,30.1134,30.053,30.0946,301164.43240151,0
+SPIP.US,D,20210129,000000,30.1134,30.1421,30.0054,30.0649,778716.12953869,0
+SPIP.US,D,20210201,000000,30.0252,30.045,29.9975,30.0173,1031284.9671647,0
+SPIP.US,D,20210202,000000,29.9876,30.0748,29.9589,30.055,584643.78467608,0
+SPIP.US,D,20210203,000000,30.0351,30.055,30.0124,30.0351,393571.8037386,0
+SPIP.US,D,20210204,000000,29.9777,30.0351,29.949,29.9975,415563.02717649,0
+SPIP.US,D,20210205,000000,29.9975,30.0074,29.9589,29.9688,1191696.8845655,0
+SPIP.US,D,20210208,000000,29.9975,30.045,29.9639,29.9975,791439.651953,0
+SPIP.US,D,20210209,000000,30.045,30.0649,30.0124,30.0351,4471554.1517483,0
+SPIP.US,D,20210210,000000,30.0173,30.0698,30.0173,30.0649,728217.91421963,0
+SPIP.US,D,20210211,000000,30.0748,30.0748,29.9797,30.0074,547965.82526937,0
+SPIP.US,D,20210212,000000,29.9876,30.0173,29.9391,29.9589,1318213.0716454,0
+SPIP.US,D,20210216,000000,29.8797,29.9193,29.7955,29.8153,826364.45357645,0
+SPIP.US,D,20210217,000000,29.8252,29.844,29.7658,29.7955,1073552.6318308,0
+SPIP.US,D,20210218,000000,29.746,29.7539,29.65,29.6698,763827.41686673,0
+SPIP.US,D,20210219,000000,29.6202,29.6202,29.4182,29.5262,1352391.5693507,0
+SPIP.US,D,20210222,000000,29.5262,29.5549,29.4777,29.5262,1167234.4761647,0
+SPIP.US,D,20210223,000000,29.5361,29.5638,29.4777,29.5262,607347.98587604,0
+SPIP.US,D,20210224,000000,29.4579,29.541,29.4281,29.5064,935676.26508285,0
+SPIP.US,D,20210225,000000,29.3618,29.3846,28.9766,29.1113,2495415.0981101,0
+SPIP.US,D,20210226,000000,29.1588,29.4965,29.1014,29.448,2703693.4743881,0
+SPIP.US,D,20210301,000000,29.438,29.4826,29.3222,29.3895,1075722.8715061,0
+SPIP.US,D,20210302,000000,29.3796,29.5163,29.3519,29.5064,1349837.5739395,0
+SPIP.US,D,20210303,000000,29.438,29.4579,29.3757,29.4281,795192.37909734,0
+SPIP.US,D,20210304,000000,29.438,29.4628,29.237,29.3024,1105129.6695997,0
+SPIP.US,D,20210305,000000,29.2558,29.3618,29.237,29.342,1313236.36568,0
+SPIP.US,D,20210308,000000,29.342,29.342,29.1588,29.1786,703263.69254668,0
+SPIP.US,D,20210309,000000,29.3321,29.3618,29.2747,29.3618,1399412.7557253,0
+SPIP.US,D,20210310,000000,29.3717,29.4965,29.3717,29.4876,1068124.5079339,0
+SPIP.US,D,20210311,000000,29.5262,29.545,29.4588,29.5163,834505.12459651,0
+SPIP.US,D,20210312,000000,29.342,29.342,29.2271,29.2658,902007.75855293,0
+SPIP.US,D,20210315,000000,29.2925,29.3885,29.2697,29.3618,624934.09741844,0
+SPIP.US,D,20210316,000000,29.4093,29.4678,29.3796,29.4281,705017.86021345,0
+SPIP.US,D,20210317,000000,29.3618,29.448,29.2885,29.3994,1240911.5379361,0
+SPIP.US,D,20210318,000000,29.237,29.2638,29.1786,29.1885,1215576.5901778,0
+SPIP.US,D,20210319,000000,29.1687,29.2558,29.1489,29.2558,1683283.9428039,0
+SPIP.US,D,20210322,000000,29.2925,29.4093,29.2925,29.3895,721668.81962031,0
+SPIP.US,D,20210323,000000,29.3994,29.4727,29.3776,29.4678,1217176.2456666,0
+SPIP.US,D,20210324,000000,29.4579,29.5549,29.4579,29.5549,1795981.8937385,0
+SPIP.US,D,20210325,000000,29.5549,29.5767,29.4876,29.5163,1256846.4899304,0
+SPIP.US,D,20210326,000000,29.5064,29.5915,29.5064,29.5361,718971.42074988,0
+SPIP.US,D,20210329,000000,29.5638,29.5638,29.4143,29.448,804104.60112339,0
+SPIP.US,D,20210330,000000,29.3618,29.4143,29.3519,29.3895,970413.22837238,0
+SPIP.US,D,20210331,000000,29.4093,29.4777,29.3519,29.4281,1189264.0751762,0
+SPIP.US,D,20210401,000000,29.448,29.5014,29.4093,29.4876,761212.82844458,0
+SPIP.US,D,20210405,000000,29.3796,29.4173,29.3341,29.4044,904556.70454655,0
+SPIP.US,D,20210406,000000,29.4281,29.4876,29.4182,29.4182,642157.66077871,0
+SPIP.US,D,20210407,000000,29.4281,29.4965,29.4281,29.448,843930.36744853,0
+SPIP.US,D,20210408,000000,29.4876,29.5252,29.4678,29.5064,557750.58665298,0
+SPIP.US,D,20210409,000000,29.4579,29.4876,29.4093,29.4182,502486.73102333,0
+SPIP.US,D,20210412,000000,29.4281,29.448,29.4024,29.448,447041.09636086,0
+SPIP.US,D,20210413,000000,29.4777,29.5549,29.4678,29.545,858719.10165245,0
+SPIP.US,D,20210414,000000,29.5262,29.5638,29.5064,29.5549,669742.62901005,0
+SPIP.US,D,20210415,000000,29.6509,29.742,29.6509,29.7193,464223.25449698,0
+SPIP.US,D,20210416,000000,29.6807,29.742,29.6757,29.6807,1007727.414394,0
+SPIP.US,D,20210419,000000,29.6807,29.6906,29.6311,29.6608,591266.60077204,0
+SPIP.US,D,20210420,000000,29.6024,29.6906,29.6024,29.6807,1187756.3190873,0
+SPIP.US,D,20210421,000000,29.6807,29.7193,29.6618,29.7193,1008846.3653294,0
+SPIP.US,D,20210422,000000,29.747,29.7668,29.6906,29.7371,722236.37415614,0
+SPIP.US,D,20210423,000000,29.747,29.7668,29.6995,29.7569,522642.99611319,0
+SPIP.US,D,20210426,000000,29.7282,29.7965,29.7282,29.7668,1011290.2834374,0
+SPIP.US,D,20210427,000000,29.8114,29.8361,29.7569,29.7668,5366547.2594012,0
+SPIP.US,D,20210428,000000,29.8549,29.8817,29.7965,29.8718,724680.29226413,0
+SPIP.US,D,20210429,000000,29.8361,29.8629,29.7916,29.8629,589879.02082146,0
+SPIP.US,D,20210430,000000,29.8361,29.8629,29.8015,29.8629,905985.68972127,0
+SPIP.US,D,20210503,000000,29.7094,29.7965,29.6995,29.7668,1024502.5894733,0
+SPIP.US,D,20210504,000000,29.8916,29.9015,29.8262,29.8361,1004318.047645,0
+SPIP.US,D,20210505,000000,29.8718,29.9995,29.8718,29.9896,605638.25308396,0
+SPIP.US,D,20210506,000000,29.9995,30.0569,29.9411,29.951,1501074.6996002,0
+SPIP.US,D,20210507,000000,29.9995,30.0569,29.9708,30.0272,1946175.8097274,0
+SPIP.US,D,20210510,000000,30.0866,30.154,30.0193,30.0371,1238051.5478197,0
+SPIP.US,D,20210511,000000,29.9411,29.9797,29.8926,29.9708,1291981.3473251,0
+SPIP.US,D,20210512,000000,29.9995,30.0223,29.8836,29.8916,1092716.1814247,0
+SPIP.US,D,20210513,000000,29.9213,29.9411,29.8678,29.9015,862135.53758606,0
+SPIP.US,D,20210514,000000,29.951,30.0272,29.9411,30.0272,720234.78502802,0
+SPIP.US,D,20210517,000000,30.0193,30.0718,30.0094,30.0668,754981.84715271,0
+SPIP.US,D,20210518,000000,30.0371,30.0569,30.0193,30.0371,635545.95340142,0
+SPIP.US,D,20210519,000000,29.9896,30.0193,29.8074,29.8262,786372.05647121,0
+SPIP.US,D,20210520,000000,29.8549,29.8916,29.8123,29.8549,574131.90716115,0
+SPIP.US,D,20210521,000000,29.8916,29.9104,29.845,29.9015,282553.28909067,0
+SPIP.US,D,20210524,000000,29.9411,29.9995,29.9213,29.9797,394105.02223489,0
+SPIP.US,D,20210525,000000,30.0767,30.0965,30.0371,30.0866,448499.36815753,0
+SPIP.US,D,20210526,000000,30.0866,30.0916,29.9797,30.0193,513759.05082558,0
+SPIP.US,D,20210527,000000,29.951,29.9995,29.9213,29.9896,341977.86480501,0
+SPIP.US,D,20210528,000000,30.0094,30.0767,30.0094,30.047,297496.53547248,0
+SPIP.US,D,20210601,000000,29.8718,29.946,29.8361,29.9411,1116678.6974853,0
+SPIP.US,D,20210602,000000,29.9609,29.9708,29.9114,29.9114,431546.45357947,0
+SPIP.US,D,20210603,000000,29.8629,29.8629,29.7965,29.8064,824134.63077378,0
+SPIP.US,D,20210604,000000,29.9015,29.9708,29.8916,29.9708,334918.77903026,0
+SPIP.US,D,20210607,000000,29.9609,29.9609,29.8817,29.9015,1142648.861975,0
+SPIP.US,D,20210608,000000,29.951,29.951,29.8965,29.9114,571167.89904257,0
+SPIP.US,D,20210609,000000,29.9896,30.0094,29.8916,29.9213,659911.41298471,0
+SPIP.US,D,20210610,000000,29.9411,30.1055,29.9213,30.0866,664329.6533659,0
+SPIP.US,D,20210611,000000,30.1144,30.1144,29.9658,30.0094,545215.91245612,0
+SPIP.US,D,20210614,000000,30.0371,30.0371,29.9312,29.9896,429729.67313473,0
+SPIP.US,D,20210615,000000,30.0094,30.052,29.9896,30.047,829162.84079845,0
+SPIP.US,D,20210616,000000,30.0569,30.154,29.747,29.7569,1104053.133772,0
+SPIP.US,D,20210617,000000,29.7569,29.8817,29.7094,29.8817,1144993.8114985,0
+SPIP.US,D,20210618,000000,29.8549,29.9114,29.7777,29.9015,1580607.0659957,0
+SPIP.US,D,20210621,000000,29.845,29.8708,29.7965,29.8361,1418330.9036249,0
+SPIP.US,D,20210622,000000,29.845,30.0144,29.845,29.9995,620522.92622186,0
+SPIP.US,D,20210623,000000,30.0094,30.0272,29.951,30.0094,883362.27920256,0
+SPIP.US,D,20210624,000000,30.0193,30.0371,29.951,29.9609,671907.81926771,0
+SPIP.US,D,20210625,000000,29.9797,29.9985,29.9114,29.9797,1177066.7020736,0
+SPIP.US,D,20210628,000000,30.047,30.0866,30.0371,30.047,812526.01976081,0
+SPIP.US,D,20210629,000000,30.0272,30.0668,30.0272,30.0569,502049.45146104,0
+SPIP.US,D,20210630,000000,30.1055,30.154,30.0916,30.0965,719314.78114522,0
+SPIP.US,D,20210701,000000,30.154,30.154,30.0916,30.1342,771524.74902339,0
+SPIP.US,D,20210702,000000,30.1738,30.2688,30.154,30.2609,666276.70878417,0
+SPIP.US,D,20210706,000000,30.3005,30.3768,30.2906,30.3481,997960.83091365,0
+SPIP.US,D,20210707,000000,30.4065,30.4164,30.3104,30.3302,720693.27214415,0
+SPIP.US,D,20210708,000000,30.3203,30.3302,30.2708,30.2906,784298.76561348,0
+SPIP.US,D,20210709,000000,30.2609,30.2956,30.2312,30.2807,445448.5100566,0
+SPIP.US,D,20210712,000000,30.3104,30.3778,30.2857,30.358,707109.32897447,0
+SPIP.US,D,20210713,000000,30.456,30.4847,30.3481,30.3778,1434332.5079311,0
+SPIP.US,D,20210714,000000,30.4748,30.4798,30.4015,30.456,605264.59618315,0
+SPIP.US,D,20210715,000000,30.5233,30.553,30.456,30.5431,963831.81750056,0
+SPIP.US,D,20210716,000000,30.5431,30.5728,30.5332,30.5431,815037.60006436,0
+SPIP.US,D,20210719,000000,30.661,30.6887,30.556,30.5817,1578463.0832918,0
+SPIP.US,D,20210720,000000,30.6313,30.6313,30.5233,30.5629,968956.97634274,0
+SPIP.US,D,20210721,000000,30.5035,30.5134,30.4461,30.4946,869138.06988392,0
+SPIP.US,D,20210722,000000,30.5134,30.6015,30.4847,30.5817,990171.59935705,0
+SPIP.US,D,20210723,000000,30.6015,30.7174,30.5817,30.7174,1805262.7232477,0
+SPIP.US,D,20210726,000000,30.7768,30.864,30.7372,30.8541,986034.10659323,0
+SPIP.US,D,20210727,000000,30.8739,30.8739,30.7917,30.864,1385924.7514896,0
+SPIP.US,D,20210728,000000,30.8342,30.9511,30.7174,30.9511,1109510.5442908,0
+SPIP.US,D,20210729,000000,30.9333,30.961,30.8887,30.9036,729548.94069332,0
+SPIP.US,D,20210730,000000,30.9412,30.961,30.9075,30.9412,1025003.4916971,0
+SPIP.US,D,20210802,000000,30.7669,30.8342,30.7372,30.757,4740880.9964339,0
+SPIP.US,D,20210803,000000,30.7372,30.8065,30.7174,30.8065,1256029.4941662,0
+SPIP.US,D,20210804,000000,30.8164,30.8243,30.6788,30.7273,2081706.2170684,0
+SPIP.US,D,20210805,000000,30.6689,30.6738,30.5827,30.6214,3089440.700647,0
+SPIP.US,D,20210806,000000,30.5035,30.5629,30.4847,30.5629,1434470.8619728,0
+SPIP.US,D,20210809,000000,30.5629,30.5817,30.4847,30.5035,1092075.9152758,0
+SPIP.US,D,20210810,000000,30.5134,30.5491,30.4897,30.5233,1018237.2721419,0
+SPIP.US,D,20210811,000000,30.5134,30.5916,30.4748,30.5817,1210235.3162632,0
+SPIP.US,D,20210812,000000,30.5629,30.5699,30.5035,30.5431,1173513.9318654,0
+SPIP.US,D,20210813,000000,30.5817,30.6412,30.5629,30.6313,765742.15601249,0
+SPIP.US,D,20210816,000000,30.6412,30.7055,30.6412,30.661,1742495.4330964,0
+SPIP.US,D,20210817,000000,30.6887,30.6966,30.5728,30.5817,1110073.0494091,0
+SPIP.US,D,20210818,000000,30.5817,30.5817,30.4946,30.5817,1426610.9385701,0
+SPIP.US,D,20210819,000000,30.5817,30.6015,30.5332,30.6015,1046378.6861904,0
+SPIP.US,D,20210820,000000,30.5916,30.6015,30.4946,30.4946,742804.6717204,0
+SPIP.US,D,20210823,000000,30.5728,30.5916,30.5421,30.5728,464974.60783266,0
+SPIP.US,D,20210824,000000,30.5817,30.6214,30.5629,30.5629,916174.40451117,0
+SPIP.US,D,20210825,000000,30.5916,30.5916,30.5233,30.5431,605746.31062014,0
+SPIP.US,D,20210826,000000,30.5629,30.5817,30.5233,30.5629,1218710.258727,0
+SPIP.US,D,20210827,000000,30.5916,30.8164,30.5629,30.7966,738325.83832827,0
+SPIP.US,D,20210830,000000,30.8541,30.8699,30.757,30.8065,1176399.1690697,0
+SPIP.US,D,20210831,000000,30.7669,30.7768,30.6689,30.6887,2222808.1517655,0
+SPIP.US,D,20210901,000000,30.4362,30.5025,30.4164,30.4946,1224048.502991,0
+SPIP.US,D,20210902,000000,30.4946,30.5134,30.4748,30.5035,653509.76137869,0
+SPIP.US,D,20210903,000000,30.4946,30.5025,30.4491,30.4748,663605.56688514,0
+SPIP.US,D,20210907,000000,30.4065,30.4362,30.3659,30.3966,1122008.8626811,0
+SPIP.US,D,20210908,000000,30.4748,30.5332,30.456,30.5332,912790.28485005,0
+SPIP.US,D,20210909,000000,30.5728,30.6976,30.5332,30.6887,1499331.6406521,0
+SPIP.US,D,20210910,000000,30.6887,30.7026,30.5916,30.6015,1050434.3783894,0
+SPIP.US,D,20210913,000000,30.6887,30.6887,30.5817,30.6115,509809.39639567,0
+SPIP.US,D,20210914,000000,30.6115,30.6788,30.5817,30.6412,1151429.799144,0
+SPIP.US,D,20210915,000000,30.7075,30.7075,30.6055,30.6313,593558.02646916,0
+SPIP.US,D,20210916,000000,30.6015,30.6115,30.5629,30.5916,5144083.0493782,0
+SPIP.US,D,20210917,000000,30.5629,30.5629,30.4847,30.4847,604716.22943413,0
+SPIP.US,D,20210920,000000,30.5431,30.5629,30.5035,30.5332,923708.13553829,0
+SPIP.US,D,20210921,000000,30.5431,30.5431,30.4748,30.4946,897858.14718691,0
+SPIP.US,D,20210922,000000,30.5134,30.56,30.4362,30.4748,825469.69678154,0
+SPIP.US,D,20210923,000000,30.4263,30.4362,30.3302,30.358,1087098.1994269,0
+SPIP.US,D,20210924,000000,30.3005,30.3104,30.2411,30.2807,966614.04658632,0
+SPIP.US,D,20210927,000000,30.2807,30.3302,30.251,30.3005,1110999.112593,0
+SPIP.US,D,20210928,000000,30.2411,30.2698,30.2025,30.2124,2033978.1122329,0
+SPIP.US,D,20210929,000000,30.2807,30.3005,30.1738,30.2213,1345422.3632089,0
+SPIP.US,D,20210930,000000,30.1926,30.251,30.1569,30.251,1233928.1934251,0
+SPIP.US,D,20211001,000000,30.3104,30.3778,30.2956,30.358,1750037.2431917,0
+SPIP.US,D,20211004,000000,30.3302,30.3877,30.3104,30.3679,1038165.3035572,0
+SPIP.US,D,20211005,000000,30.3976,30.4233,30.3679,30.4174,996217.77196555,0
+SPIP.US,D,20211006,000000,30.4174,30.4372,30.3679,30.3877,1007320.4313372,0
+SPIP.US,D,20211007,000000,30.3391,30.358,30.2817,30.358,1021522.4232184,0
+SPIP.US,D,20211008,000000,30.3877,30.3877,30.3302,30.358,976205.92021844,0
+SPIP.US,D,20211011,000000,30.3481,30.3679,30.3253,30.3391,1114141.8700938,0
+SPIP.US,D,20211012,000000,30.3778,30.4471,30.358,30.3976,1940221.5365189,0
+SPIP.US,D,20211013,000000,30.4471,30.559,30.4372,30.5441,2212553.7945471,0
+SPIP.US,D,20211014,000000,30.6124,30.6372,30.5639,30.6223,1169153.2548446,0
+SPIP.US,D,20211015,000000,30.6223,30.6223,30.5342,30.5738,1054630.4443972,0
+SPIP.US,D,20211018,000000,30.5243,30.554,30.457,30.5144,915595.74125667,0
+SPIP.US,D,20211019,000000,30.457,30.457,30.3877,30.4174,1124054.8866839,0
+SPIP.US,D,20211020,000000,30.3679,30.5095,30.3679,30.4758,806501.05470615,0
+SPIP.US,D,20211021,000000,30.5045,30.5926,30.457,30.554,1184618.611004,0
+SPIP.US,D,20211022,000000,30.6124,30.6372,30.5342,30.5926,1013441.3353258,0
+SPIP.US,D,20211025,000000,30.6124,30.7095,30.6025,30.6907,866771.91280664,0
+SPIP.US,D,20211026,000000,30.7293,30.8085,30.662,30.8085,867994.88174415,0
+SPIP.US,D,20211027,000000,30.8758,30.9877,30.8174,30.9541,2200998.7073605,0
+SPIP.US,D,20211028,000000,30.8362,30.8362,30.6223,30.6808,2101623.1397651,0
+SPIP.US,D,20211029,000000,30.4857,30.6223,30.457,30.5738,1807849.0349314,0
+SPIP.US,D,20211101,000000,30.5738,30.5976,30.3778,30.4273,1334028.8573848,0
+SPIP.US,D,20211102,000000,30.4857,30.554,30.4758,30.554,1301481.3215573,0
+SPIP.US,D,20211103,000000,30.554,30.6124,30.4689,30.5243,1461646.8273803,0
+SPIP.US,D,20211104,000000,30.6808,30.7441,30.652,30.7095,871396.16942503,0
+SPIP.US,D,20211105,000000,30.8085,30.8758,30.7689,30.8461,1045356.6840725,0
+SPIP.US,D,20211108,000000,30.9055,30.964,30.8659,30.9541,713360.50793665,0
+SPIP.US,D,20211109,000000,31.0808,31.1689,31.0224,31.159,1112895.6738355,0
+SPIP.US,D,20211110,000000,31.267,31.2769,30.9154,31.0422,2609246.1383492,0
+SPIP.US,D,20211111,000000,31.0521,31.0808,31.0323,31.0323,746310.98728691,0
+SPIP.US,D,20211112,000000,31.0808,31.159,31.0224,31.0422,1530302.7483116,0
+SPIP.US,D,20211115,000000,31.0808,31.1105,31.0125,31.0224,1450559.3162614,0
+SPIP.US,D,20211116,000000,31.0422,31.0689,30.9353,30.9541,1024008.7564341,0
+SPIP.US,D,20211117,000000,30.9253,31.0422,30.8956,31.0422,1246805.2181338,0
+SPIP.US,D,20211118,000000,31.0224,31.0907,31.0026,31.061,1200313.2107215,0
+SPIP.US,D,20211119,000000,31.0808,31.158,30.9927,31.0125,1299706.9562202,0
+SPIP.US,D,20211122,000000,30.7887,30.8461,30.6907,30.7491,1609676.5629951,0
+SPIP.US,D,20211123,000000,30.6709,30.6758,30.5144,30.6124,1391667.9590434,0
+SPIP.US,D,20211124,000000,30.6322,30.7293,30.5639,30.7293,1115647.6064157,0
+SPIP.US,D,20211126,000000,30.7788,30.9055,30.7293,30.8956,707287.06847323,0
+SPIP.US,D,20211129,000000,30.8461,30.9055,30.7887,30.7887,735456.75926017,0
+SPIP.US,D,20211130,000000,30.9253,30.9739,30.7837,30.8857,3017765.2280037,0
+SPIP.US,D,20211201,000000,30.7194,30.7441,30.5738,30.6907,5657749.1909203,0
+SPIP.US,D,20211202,000000,30.7194,30.8461,30.652,30.8461,1970267.590878,0
+SPIP.US,D,20211203,000000,30.7689,30.9353,30.7392,30.8758,2544809.5107465,0
+SPIP.US,D,20211206,000000,30.9055,30.9154,30.7095,30.7194,1813694.2407203,0
+SPIP.US,D,20211207,000000,30.759,30.8085,30.7144,30.7392,1602536.6865391,0
+SPIP.US,D,20211208,000000,30.7491,30.7491,30.652,30.6996,1295950.1895418,0
+SPIP.US,D,20211209,000000,30.7392,30.759,30.559,30.5639,1662088.5075764,0
+SPIP.US,D,20211210,000000,30.5926,30.6421,30.554,30.5738,830907.91951358,0
+SPIP.US,D,20211213,000000,30.6421,30.6966,30.5738,30.5926,2618333.0702235,0
+SPIP.US,D,20211214,000000,30.5144,30.5243,30.4273,30.5045,1093244.3505035,0
+SPIP.US,D,20211215,000000,30.4471,30.5332,30.3391,30.5243,1245696.3660335,0
+SPIP.US,D,20211216,000000,30.6124,30.6124,30.4956,30.5827,1191569.6392426,0
+SPIP.US,D,20211217,000000,30.6223,30.6481,30.5738,30.5926,1000614.8047929,0
+SPIP.US,D,20211220,000000,30.5926,30.6124,30.558,30.5926,849696.80232318,0
+SPIP.US,D,20211221,000000,30.5738,30.6421,30.5075,30.6322,1112158.458869,0
+SPIP.US,D,20211222,000000,30.6421,30.8045,30.6174,30.7501,1408450.2033073,0
+SPIP.US,D,20211223,000000,30.76,30.76,30.6322,30.652,1539977.432392,0
+SPIP.US,D,20211227,000000,30.7105,30.7996,30.6719,30.7897,782421.39215779,0
+SPIP.US,D,20211228,000000,30.8778,30.8778,30.7501,30.7798,965077.00387542,0
+SPIP.US,D,20211229,000000,30.7006,30.7847,30.6174,30.7699,1232689.0663513,0
+SPIP.US,D,20211230,000000,30.858,30.956,30.8115,30.9461,872044.51464211,0
+SPIP.US,D,20211231,000000,30.9372,30.9551,30.8828,30.9372,1000321.9385734,0
+SPIP.US,D,20220103,000000,30.76,30.7946,30.6917,30.7006,2485110.2467159,0
+SPIP.US,D,20220104,000000,30.6917,30.7303,30.5441,30.5738,1414592.3148497,0
+SPIP.US,D,20220105,000000,30.6223,30.6223,30.3283,30.3283,2235250.9265625,0
+SPIP.US,D,20220106,000000,30.2193,30.2193,30.1015,30.2104,4383103.5040257,0
+SPIP.US,D,20220107,000000,30.1906,30.2005,30.1015,30.1708,2435300.7719545,0
+SPIP.US,D,20220110,000000,30.1114,30.2005,30.0579,30.2005,1656254.4105062,0
+SPIP.US,D,20220111,000000,30.2292,30.4065,30.1906,30.4065,4967076.7260474,0
+SPIP.US,D,20220112,000000,30.4065,30.4065,30.2104,30.2104,1922971.7161872,0
+SPIP.US,D,20220113,000000,30.1708,30.2688,30.151,30.2292,2232424.262602,0
+SPIP.US,D,20220114,000000,30.1807,30.1807,30.0579,30.0827,1505153.6191201,0
+SPIP.US,D,20220118,000000,29.9549,30.0035,29.9153,29.9153,3058168.6476999,0
+SPIP.US,D,20220119,000000,29.945,29.9549,29.8559,29.8658,1437861.040935,0
+SPIP.US,D,20220120,000000,29.9648,30.0134,29.8856,29.8955,1779927.7754894,0
+SPIP.US,D,20220121,000000,30.0134,30.1114,29.9846,30.0926,1549614.7507823,0
+SPIP.US,D,20220124,000000,30.1213,30.2005,30.0728,30.1807,3684158.0733922,0
+SPIP.US,D,20220125,000000,30.1807,30.2193,30.0827,30.1114,1417887.5647615,0
+SPIP.US,D,20220126,000000,30.1312,30.1639,29.8856,29.9153,1693722.0988222,0
+SPIP.US,D,20220127,000000,30.0233,30.0728,29.95,30.0431,1742527.7493689,0
+SPIP.US,D,20220128,000000,30.0827,30.1777,30.0629,30.1411,737695.67101447,0
+SPIP.US,D,20220131,000000,30.151,30.2292,30.1213,30.2292,1580823.181068,0
+SPIP.US,D,20220201,000000,30.0728,30.0827,29.9173,29.9252,2976578.1386994,0
+SPIP.US,D,20220202,000000,29.9351,30.0233,29.9104,29.9549,7953524.4563458,0
+SPIP.US,D,20220203,000000,29.7777,29.8341,29.748,29.748,2185543.4500362,0
+SPIP.US,D,20220204,000000,29.6014,29.6698,29.5321,29.5717,3374270.2671821,0
+SPIP.US,D,20220207,000000,29.5915,29.5915,29.4638,29.5717,3175014.1902334,0
+SPIP.US,D,20220208,000000,29.5123,29.5717,29.4846,29.5123,1758086.0148118,0
+SPIP.US,D,20220209,000000,29.5915,29.65,29.5519,29.5717,1802735.9946915,0
+SPIP.US,D,20220210,000000,29.5123,29.5321,29.3163,29.3163,1311982.0903535,0
+SPIP.US,D,20220211,000000,29.4935,29.6202,29.3559,29.5915,1893343.7536036,0
+SPIP.US,D,20220214,000000,29.4935,29.6113,29.4539,29.5222,2322215.02575,0
+SPIP.US,D,20220215,000000,29.4242,29.4588,29.3846,29.3945,2141062.1207037,0
+SPIP.US,D,20220216,000000,29.4737,29.4955,29.4093,29.444,1741389.6106467,0
+SPIP.US,D,20220217,000000,29.5123,29.5866,29.346,29.5222,2136120.7606614,0
+SPIP.US,D,20220218,000000,29.6014,29.6301,29.5569,29.6202,1008078.8538574,0
+SPIP.US,D,20220222,000000,29.6401,29.7094,29.6014,29.6995,1577133.0667017,0
+SPIP.US,D,20220223,000000,29.6301,29.7777,29.6014,29.7193,937578.88562643,0
+SPIP.US,D,20220224,000000,30.1213,30.1906,29.7678,29.847,3349599.822777,0
+SPIP.US,D,20220225,000000,29.8173,29.8371,29.7381,29.8272,1120611.1838954,0
+SPIP.US,D,20220228,000000,30.053,30.4015,30.0381,30.3669,1990415.7768997,0
+SPIP.US,D,20220301,000000,30.4065,30.6491,30.3966,30.5342,2167965.4175619,0
+SPIP.US,D,20220302,000000,30.456,30.5144,30.3183,30.3283,1406784.9053899,0
+SPIP.US,D,20220303,000000,30.3867,30.4233,30.2886,30.3084,1362285.3981541,0
+SPIP.US,D,20220304,000000,30.4946,30.6818,30.4847,30.5144,2031739.2004786,0
+SPIP.US,D,20220307,000000,30.5639,30.76,30.5441,30.7204,5472449.7041586,0
+SPIP.US,D,20220308,000000,30.76,30.9521,30.662,30.8184,2138852.4955713,0
+SPIP.US,D,20220309,000000,30.662,30.662,30.4312,30.5441,2631901.8651405,0
+SPIP.US,D,20220310,000000,30.3966,30.5293,30.2589,30.4748,2022012.0024554,0
+SPIP.US,D,20220311,000000,30.554,30.7204,30.5441,30.7006,1251197.2015435,0
+SPIP.US,D,20220314,000000,30.5144,30.5144,30.3471,30.3669,1205970.5781764,0
+SPIP.US,D,20220315,000000,30.3867,30.3916,30.0965,30.1015,1391462.9526897,0
+SPIP.US,D,20220316,000000,30.0431,30.1114,29.7094,29.945,1503825.622297,0
+SPIP.US,D,20220317,000000,30.053,30.357,30.0233,30.3372,1241761.8598564,0
+SPIP.US,D,20220318,000000,30.2391,30.4114,30.1906,30.2589,1001236.8930386,0
+SPIP.US,D,20220321,000000,30.0728,30.1906,29.9252,29.9747,1042305.8259715,0
+SPIP.US,D,20220322,000000,29.9252,29.9936,29.8074,29.8173,1103905.6907787,0
+SPIP.US,D,20220323,000000,29.9747,30.2193,29.9549,30.2193,1045057.7585518,0
+SPIP.US,D,20220324,000000,30.1312,30.1906,30.0035,30.0233,1361346.2064845,0
+SPIP.US,D,20220325,000000,29.8658,29.8955,29.7579,29.8173,2045706.8993843,0
+SPIP.US,D,20220328,000000,29.847,29.9153,29.7777,29.7876,1324591.4959306,0
+SPIP.US,D,20220329,000000,29.6797,29.7925,29.65,29.7094,1500777.7938466,0
+SPIP.US,D,20220330,000000,29.6995,29.8559,29.6797,29.8272,1484774.1697733,0
+SPIP.US,D,20220331,000000,29.8272,29.9648,29.6698,29.7193,2660468.4401491,0
+SPIP.US,D,20220401,000000,29.3064,29.5004,29.2281,29.3945,3110342.2597715,0
+SPIP.US,D,20220404,000000,29.4044,29.4143,29.3212,29.346,1419820.4818105,0
+SPIP.US,D,20220405,000000,29.3262,29.341,29.1152,29.139,3597777.6868768,0
+SPIP.US,D,20220406,000000,29.041,29.1053,28.8449,28.9925,5522880.2572821,0
+SPIP.US,D,20220407,000000,28.9826,29.0311,28.8845,28.9231,3058337.298247,0
+SPIP.US,D,20220408,000000,28.9033,28.9925,28.8944,28.9726,1884397.195538,0
+SPIP.US,D,20220411,000000,28.8152,28.9429,28.7954,28.933,4122038.5163821,0
+SPIP.US,D,20220412,000000,29.0509,29.1004,28.9132,28.9231,1670943.1662421,0
+SPIP.US,D,20220413,000000,28.9726,29.0162,28.8499,28.8647,4373947.9000724,0
+SPIP.US,D,20220414,000000,28.835,28.9033,28.7756,28.8449,3616669.577805,0
+SPIP.US,D,20220418,000000,28.8944,28.9033,28.8251,28.8548,1242344.5626449,0
+SPIP.US,D,20220419,000000,28.7954,28.8429,28.6776,28.7073,1854003.7412495,0
+SPIP.US,D,20220420,000000,28.7756,28.9726,28.7568,28.933,2515337.0702243,0
+SPIP.US,D,20220421,000000,28.9528,29.0707,28.7469,29.0707,2284539.3014297,0
+SPIP.US,D,20220422,000000,29.0311,29.1687,28.9033,28.9231,1389036.2026014,0
+SPIP.US,D,20220425,000000,29.041,29.0707,28.8944,28.9132,2607831.2915438,0
+SPIP.US,D,20220426,000000,28.9726,28.9964,28.8796,28.9627,4149366.9742005,0
+SPIP.US,D,20220427,000000,28.9826,28.9925,28.8548,28.8944,4477152.9459594,0
+SPIP.US,D,20220428,000000,28.9132,29.0905,28.8944,29.0806,3624543.6395769,0
+SPIP.US,D,20220429,000000,29.0311,29.135,28.7756,28.835,10307980.013334,0
+SPIP.US,D,20220502,000000,28.6865,28.6964,28.3498,28.3894,4382543.0186745,0
+SPIP.US,D,20220503,000000,28.6172,28.7162,28.5082,28.5082,2924403.5167443,0
+SPIP.US,D,20220504,000000,28.4884,28.8152,28.3795,28.7261,2519372.564753,0
+SPIP.US,D,20220505,000000,28.5379,28.5924,28.3102,28.429,2689751.0225703,0
+SPIP.US,D,20220506,000000,28.3003,28.4488,28.231,28.3399,3561466.3151863,0
+SPIP.US,D,20220509,000000,28.2409,28.2805,28.1617,28.2112,3543431.8153629,0
+SPIP.US,D,20220510,000000,28.2013,28.2707,28.0735,28.0923,2106409.9876295,0
+SPIP.US,D,20220511,000000,28.0824,28.4884,28.0511,28.4488,3486373.3967259,0
+SPIP.US,D,20220512,000000,28.5082,28.5621,28.3003,28.3102,4340567.2103445,0
+SPIP.US,D,20220513,000000,28.3399,28.4686,28.3003,28.4587,1564725.6378278,0
+SPIP.US,D,20220516,000000,28.5181,28.5627,28.4587,28.4587,1438026.6618316,0
+SPIP.US,D,20220517,000000,28.4092,28.4439,28.2904,28.3102,896567.51605385,0
+SPIP.US,D,20220518,000000,28.4191,28.5875,28.4191,28.5379,2712931.8887897,0
+SPIP.US,D,20220519,000000,28.6172,28.6568,28.3201,28.4191,2356368.2763674,0
+SPIP.US,D,20220520,000000,28.4191,28.4587,28.3506,28.4191,1526140.0084599,0
+SPIP.US,D,20220523,000000,28.3696,28.4538,28.3151,28.3201,2199705.0465769,0
+SPIP.US,D,20220524,000000,28.3696,28.533,28.3647,28.5082,1098484.6360664,0
+SPIP.US,D,20220525,000000,28.5478,28.5478,28.429,28.5082,941063.99363911,0
+SPIP.US,D,20220526,000000,28.5677,28.6667,28.533,28.6172,1392282.9781044,0
+SPIP.US,D,20220527,000000,28.6469,28.7261,28.6469,28.7063,872002.09953445,0
+SPIP.US,D,20220531,000000,28.5974,28.6369,28.4587,28.4884,1590386.7779617,0
+SPIP.US,D,20220601,000000,28.1518,28.1914,28.0329,28.0428,1307513.3557966,0
+SPIP.US,D,20220602,000000,28.1518,28.189,28.0923,28.1716,1892608.5584041,0
+SPIP.US,D,20220603,000000,28.132,28.3795,28.1221,28.3795,912518.62618433,0
+SPIP.US,D,20220606,000000,28.3003,28.3052,28.1518,28.1815,969098.36003494,0
+SPIP.US,D,20220607,000000,28.2013,28.2706,28.1815,28.2508,1271339.3282642,0
+SPIP.US,D,20220608,000000,28.231,28.2458,28.1617,28.1716,748522.63218629,0
+SPIP.US,D,20220609,000000,28.132,28.2013,28.1122,28.1716,1097829.2216647,0
+SPIP.US,D,20220610,000000,28.1419,28.1873,28.023,28.0329,940797.38439096,0
+SPIP.US,D,20220613,000000,27.6963,27.7507,27.4289,27.5477,7142804.108311,0
+SPIP.US,D,20220614,000000,27.3893,27.4221,27.0328,27.1318,4395360.4602558,0
+SPIP.US,D,20220615,000000,27.2408,27.617,27.221,27.5576,3350001.7564163,0
+SPIP.US,D,20220616,000000,27.1913,27.5378,27.112,27.4685,3222088.9004342,0
+SPIP.US,D,20220617,000000,27.4685,27.4983,27.3539,27.4784,4231746.2022267,0
+SPIP.US,D,20220621,000000,27.3398,27.4487,27.3398,27.3596,1034857.9350433,0
+SPIP.US,D,20220622,000000,27.5279,27.5774,27.4933,27.5576,1379914.9346876,0
+SPIP.US,D,20220623,000000,27.6864,27.7458,27.5873,27.617,1193122.8400897,0
+SPIP.US,D,20220624,000000,27.6468,27.7507,27.6077,27.6369,1009565.4023926,0
+SPIP.US,D,20220627,000000,27.5576,27.6071,27.4289,27.4388,876240.58064984,0
+SPIP.US,D,20220628,000000,27.419,27.4339,27.3101,27.3398,769560.52558536,0
+SPIP.US,D,20220629,000000,27.3497,27.419,27.2012,27.2804,642859.52982212,0
+SPIP.US,D,20220630,000000,27.3893,27.4685,27.2408,27.2507,1176408.2580214,0
+SPIP.US,D,20220701,000000,27.4685,27.5873,27.4042,27.4982,1313870.5725279,0
+SPIP.US,D,20220705,000000,27.6071,27.6071,27.4586,27.4982,1581212.9961051,0
+SPIP.US,D,20220706,000000,27.4883,27.4884,27.2112,27.221,838847.62371402,0
+SPIP.US,D,20220707,000000,27.32,27.3596,27.1615,27.1715,715329.78079227,0
+SPIP.US,D,20220708,000000,27.221,27.2308,27.112,27.1417,787759.63642178,0
+SPIP.US,D,20220711,000000,27.2111,27.3002,27.1814,27.1913,787868.70384148,0
+SPIP.US,D,20220712,000000,27.2111,27.3249,27.2012,27.2111,868765.42286663,0
+SPIP.US,D,20220713,000000,27.1814,27.4098,27.1615,27.3398,982782.28167267,0
+SPIP.US,D,20220714,000000,27.221,27.338,27.1715,27.2804,630669.2259041,0
+SPIP.US,D,20220715,000000,27.3299,27.4685,27.3035,27.4487,592210.84185922,0
+SPIP.US,D,20220718,000000,27.4487,27.464,27.3695,27.3893,564098.71443267,0
+SPIP.US,D,20220719,000000,27.3893,27.4487,27.3695,27.3695,435120.43134153,0
+SPIP.US,D,20220720,000000,27.4487,27.4933,27.32,27.3398,750028.3685082,0
+SPIP.US,D,20220721,000000,27.3398,27.518,27.3398,27.518,885015.45851776,0
+SPIP.US,D,20220722,000000,27.6666,27.8052,27.6666,27.7458,1444997.8877404,0
+SPIP.US,D,20220725,000000,27.6765,27.7735,27.6666,27.726,640015.69784191,0
+SPIP.US,D,20220726,000000,27.9042,27.9141,27.7062,27.726,590533.42533964,0
+SPIP.US,D,20220727,000000,27.7755,27.9537,27.7681,27.8646,586875.62724577,0
+SPIP.US,D,20220728,000000,28.132,28.1854,28.0428,28.1617,868173.63112643,0
+SPIP.US,D,20220729,000000,28.2508,28.3993,28.2113,28.33,1089839.0232885,0
+SPIP.US,D,20220801,000000,28.34,28.39,28.265,28.37,1695898,0
+SPIP.US,D,20220802,000000,28.29,28.36,27.96,28.01,3620141,0
+SPIP.US,D,20220803,000000,28,28.16,27.93,28.15,535989,0
+SPIP.US,D,20220804,000000,28.1,28.18,28.07,28.14,429009,0
+SPIP.US,D,20220805,000000,27.88,27.91,27.82,27.88,596476,0
+SPIP.US,D,20220808,000000,27.98,28.07,27.98,28.04,2259117,0
+SPIP.US,D,20220809,000000,27.99,28.04,27.96,27.97,706783,0
+SPIP.US,D,20220810,000000,27.97,28.07,27.915,27.94,749288,0
+SPIP.US,D,20220811,000000,27.98,28.0052,27.8,27.84,487117,0
+SPIP.US,D,20220812,000000,27.91,27.95,27.85,27.92,371275,0
+SPIP.US,D,20220815,000000,27.95,27.97,27.9,27.9,390359,0
+SPIP.US,D,20220816,000000,27.92,27.93,27.83,27.91,854368,0
+SPIP.US,D,20220817,000000,27.88,27.89,27.7901,27.84,586855,0
+SPIP.US,D,20220818,000000,27.88,28.03,27.82,27.98,588426,0
+SPIP.US,D,20220819,000000,27.93,27.97,27.905,27.94,338186,0
+SPIP.US,D,20220822,000000,27.92,27.935,27.87,27.88,530333,0
+SPIP.US,D,20220823,000000,27.9,27.99,27.87,27.91,673084,0
+SPIP.US,D,20220824,000000,27.87,27.91,27.83,27.9,648174,0
+SPIP.US,D,20220825,000000,27.99,28.02,27.9401,27.98,367368,0
+SPIP.US,D,20220826,000000,27.98,28.02,27.9,27.97,471877,0
+SPIP.US,D,20220829,000000,27.86,27.88,27.82,27.83,299831,0
+SPIP.US,D,20220830,000000,27.8,27.88,27.75,27.8,1014700,0
+SPIP.US,D,20220831,000000,27.75,27.81,27.51,27.56,956214,0
+SPIP.US,D,20220901,000000,27.02,27.07,26.96,26.97,4215273,0
+SPIP.US,D,20220902,000000,27.09,27.17,27.03,27.12,2391797,0
+SPIP.US,D,20220906,000000,27.03,27.07,26.88,26.88,5721278,0
+SPIP.US,D,20220907,000000,26.96,27.01,26.93,27,2242979,0
+SPIP.US,D,20220908,000000,26.96,26.995,26.84,26.86,1261530,0
+SPIP.US,D,20220909,000000,26.85,26.9178,26.805,26.86,806363,0
+SPIP.US,D,20220912,000000,26.89,26.91,26.72,26.75,837398,0
+SPIP.US,D,20220913,000000,26.6,26.72,26.6,26.72,1857320,0
+SPIP.US,D,20220914,000000,26.72,26.79,26.71,26.76,830231,0
+SPIP.US,D,20220915,000000,26.72,26.7456,26.62,26.64,469590,0
+SPIP.US,D,20220916,000000,26.59,26.64,26.51,26.53,765674,0
+SPIP.US,D,20220919,000000,26.43,26.489,26.36,26.42,4843598,0
+SPIP.US,D,20220920,000000,26.29,26.406,26.2899,26.37,2676977,0
+SPIP.US,D,20220921,000000,26.42,26.49,26.22,26.42,638519,0
+SPIP.US,D,20220922,000000,26.26,26.3,26.07,26.11,928902,0
+SPIP.US,D,20220923,000000,26,26.09,25.97,26.01,2982803,0
+SPIP.US,D,20220926,000000,25.97,25.97,25.57,25.57,1692476,0
+SPIP.US,D,20220927,000000,25.59,25.6363,25.41,25.43,3020646,0
+SPIP.US,D,20220928,000000,25.66,25.895,25.5703,25.87,1224233,0
+SPIP.US,D,20220929,000000,25.66,25.6972,25.49,25.49,862884,0
+SPIP.US,D,20220930,000000,25.47,25.51,25.28,25.36,1326992,0
+SPIP.US,D,20221003,000000,25.5,25.7199,25.4712,25.65,3705646,0
+SPIP.US,D,20221004,000000,25.81,25.86,25.735,25.74,1216793,0
+SPIP.US,D,20221005,000000,25.64,25.665,25.4901,25.55,1010543,0
+SPIP.US,D,20221006,000000,25.54,25.5801,25.45,25.45,604958,0
+SPIP.US,D,20221007,000000,25.37,25.54,25.37,25.47,1342820,0
+SPIP.US,D,20221010,000000,25.42,25.5,25.28,25.28,1037201,0
+SPIP.US,D,20221011,000000,25.4,25.575,25.39,25.46,872521,0
+SPIP.US,D,20221012,000000,25.49,25.56,25.43,25.52,743566,0
+SPIP.US,D,20221013,000000,25.29,25.56,25.29,25.48,951016,0
+SPIP.US,D,20221014,000000,25.58,25.58,25.42,25.52,1594204,0
+SPIP.US,D,20221017,000000,25.65,25.715,25.57,25.6,1137714,0
+SPIP.US,D,20221018,000000,25.61,25.635,25.45,25.54,1070788,0
+SPIP.US,D,20221019,000000,25.36,25.42,25.325,25.39,543790,0
+SPIP.US,D,20221020,000000,25.36,25.46,25.29,25.35,1523900,0
+SPIP.US,D,20221021,000000,25.34,25.52,25.305,25.4,1279510,0
+SPIP.US,D,20221024,000000,25.44,25.5541,25.4,25.5,821376,0
+SPIP.US,D,20221025,000000,25.58,25.64,25.545,25.58,503576,0
+SPIP.US,D,20221026,000000,25.58,25.71,25.515,25.55,796553,0
+SPIP.US,D,20221027,000000,25.69,25.7882,25.62,25.74,767322,0
+SPIP.US,D,20221028,000000,25.73,25.8199,25.67,25.72,842492,0
+SPIP.US,D,20221031,000000,25.69,25.75,25.6,25.67,641897,0
+SPIP.US,D,20221101,000000,25.86,25.87,25.65,25.67,514440,0
+SPIP.US,D,20221102,000000,25.7,25.82,25.59,25.64,495866,0
+SPIP.US,D,20221103,000000,25.38,25.485,25.34,25.35,671856,0
+SPIP.US,D,20221104,000000,25.39,25.46,25.3528,25.41,858591,0
+SPIP.US,D,20221107,000000,25.5,25.52,25.44,25.44,429500,0
+SPIP.US,D,20221108,000000,25.49,25.5699,25.47,25.49,768643,0
+SPIP.US,D,20221109,000000,25.45,25.54,25.36,25.43,560730,0
+SPIP.US,D,20221110,000000,25.63,25.89,25.63,25.86,700145,0
+SPIP.US,D,20221111,000000,25.86,25.88,25.8,25.87,498840,0
+SPIP.US,D,20221114,000000,25.81,25.81,25.65,25.67,1228040,0
+SPIP.US,D,20221115,000000,25.74,25.87,25.73,25.83,593141,0
+SPIP.US,D,20221116,000000,25.87,25.93,25.86,25.91,1290468,0
+SPIP.US,D,20221117,000000,25.78,25.8,25.68,25.73,485112,0
+SPIP.US,D,20221118,000000,25.71,25.75,25.58,25.61,624005,0
+SPIP.US,D,20221121,000000,25.69,25.7599,25.63,25.73,715178,0
+SPIP.US,D,20221122,000000,25.86,25.885,25.79,25.85,813911,0
+SPIP.US,D,20221123,000000,25.84,25.99,25.83,25.98,480652,0
+SPIP.US,D,20221125,000000,25.97,25.98,25.9401,25.98,231411,0
+SPIP.US,D,20221128,000000,25.99,26.02,25.8723,25.9,353494,0
+SPIP.US,D,20221129,000000,25.8,25.88,25.78,25.8,503521,0
+SPIP.US,D,20221130,000000,25.81,26.2,25.78,26.15,1393485,0
+SPIP.US,D,20221201,000000,26.24,26.45,26.235,26.45,2976751,0
+SPIP.US,D,20221202,000000,26.32,26.67,26.245,26.67,570268,0
+SPIP.US,D,20221205,000000,26.45,26.47,26.3,26.35,740211,0
+SPIP.US,D,20221206,000000,26.36,26.4,26.3,26.37,575899,0
+SPIP.US,D,20221207,000000,26.41,26.5,26.355,26.49,655708,0
+SPIP.US,D,20221208,000000,26.48,26.5006,26.4219,26.47,759845,0
+SPIP.US,D,20221209,000000,26.34,26.39,26.215,26.24,890152,0
+SPIP.US,D,20221212,000000,26.28,26.31,26.21,26.21,892264,0
+SPIP.US,D,20221213,000000,26.38,26.44,26.27,26.3,863443,0
+SPIP.US,D,20221214,000000,26.26,26.29,26.11,26.2,678468,0
+SPIP.US,D,20221215,000000,26.24,26.28,26.1201,26.23,909907,0
+SPIP.US,D,20221216,000000,26.08,26.18,26.06,26.09,543773,0
+SPIP.US,D,20221219,000000,25.98,25.995,25.91,25.92,814214,0
+SPIP.US,D,20221220,000000,25.88,25.965,25.87,25.93,1423708,0
+SPIP.US,D,20221221,000000,26.08,26.11,25.99,26.06,857276,0
+SPIP.US,D,20221222,000000,26.02,26.08,25.9099,25.91,667244,0
+SPIP.US,D,20221223,000000,25.88,25.9,25.8,25.82,629372,0
+SPIP.US,D,20221227,000000,25.8,25.85,25.72,25.72,981854,0
+SPIP.US,D,20221228,000000,25.78,25.8199,25.695,25.72,730748,0
+SPIP.US,D,20221229,000000,25.78,25.83,25.765,25.82,1304973,0
+SPIP.US,D,20221230,000000,25.72,25.82,25.7,25.76,795390,0
+SPIP.US,D,20230103,000000,25.92,25.9399,25.7945,25.83,1333178,0
+SPIP.US,D,20230104,000000,25.91,25.955,25.83,25.84,774043,0
+SPIP.US,D,20230105,000000,25.75,25.87,25.73,25.86,563272,0
+SPIP.US,D,20230106,000000,25.88,26.14,25.88,26.12,833967,0
+SPIP.US,D,20230109,000000,26.11,26.235,26.1,26.18,720065,0
+SPIP.US,D,20230110,000000,26.11,26.14,26.0448,26.07,490781,0
+SPIP.US,D,20230111,000000,26.09,26.2,26.08,26.19,524317,0
+SPIP.US,D,20230112,000000,26.25,26.39,26.16,26.37,1137123,0
+SPIP.US,D,20230113,000000,26.31,26.3797,26.16,26.18,883772,0
+SPIP.US,D,20230117,000000,26.09,26.19,26.08,26.09,2695715,0
+SPIP.US,D,20230118,000000,26.29,26.335,26.2406,26.28,1252654,0
+SPIP.US,D,20230119,000000,26.27,26.455,26.246,26.43,540736,0
+SPIP.US,D,20230120,000000,26.34,26.355,26.28,26.28,416073,0
+SPIP.US,D,20230123,000000,26.26,26.335,26.26,26.27,459495,0
+SPIP.US,D,20230124,000000,26.3,26.44,26.26,26.44,896669,0
+SPIP.US,D,20230125,000000,26.42,26.5,26.37,26.5,545191,0
+SPIP.US,D,20230126,000000,26.47,26.55,26.44,26.49,622095,0
+SPIP.US,D,20230127,000000,26.4,26.48,26.39,26.44,554249,0
+SPIP.US,D,20230130,000000,26.38,26.426,26.295,26.3,841841,0
+SPIP.US,D,20230131,000000,26.34,26.36,26.21,26.3,627414,0
+SPIP.US,D,20230201,000000,26.38,26.51,26.262,26.48,883093,0
+SPIP.US,D,20230202,000000,26.53,26.585,26.4201,26.45,964067,0
+SPIP.US,D,20230203,000000,26.31,26.35,26.175,26.2,673984,0
+SPIP.US,D,20230206,000000,26.09,26.13,26.07,26.08,398838,0
+SPIP.US,D,20230207,000000,26.08,26.27,26.08,26.17,592749,0
+SPIP.US,D,20230208,000000,26.22,26.3099,26.17,26.29,1213618,0
+SPIP.US,D,20230209,000000,26.34,26.34,26.15,26.17,476134,0
+SPIP.US,D,20230210,000000,26.17,26.17,26.05,26.05,680013,0
+SPIP.US,D,20230213,000000,26.06,26.11,26.06,26.11,637902,0
+SPIP.US,D,20230214,000000,26.07,26.1401,25.935,26.01,418403,0
+SPIP.US,D,20230215,000000,26.01,26.08,25.9601,26.01,590373,0
+SPIP.US,D,20230216,000000,25.98,26.0561,25.935,25.95,232871,0
+SPIP.US,D,20230217,000000,25.9,26.02,25.89,26,274225,0
+SPIP.US,D,20230221,000000,25.91,25.955,25.8632,25.87,368093,0
+SPIP.US,D,20230222,000000,25.98,26.02,25.85,25.86,274473,0
+SPIP.US,D,20230223,000000,25.89,25.99,25.88,25.94,445946,0
+SPIP.US,D,20230224,000000,25.82,25.83,25.725,25.77,466426,0
+SPIP.US,D,20230227,000000,25.84,25.86,25.8,25.84,259787,0
+SPIP.US,D,20230228,000000,25.81,25.95,25.7644,25.92,595666,0
+SPIP.US,D,20230301,000000,25.84,25.9,25.78,25.83,645060,0
+SPIP.US,D,20230302,000000,25.8,25.86,25.79,25.86,658815,0
+SPIP.US,D,20230303,000000,25.93,26.12,25.91,26.1,628987,0
+SPIP.US,D,20230306,000000,26.12,26.13,25.98,25.98,458024,0
+SPIP.US,D,20230307,000000,25.97,25.99,25.8,25.82,311074,0
+SPIP.US,D,20230308,000000,25.84,25.89,25.68,25.69,359471,0
+SPIP.US,D,20230309,000000,25.77,25.83,25.73,25.77,425544,0
+SPIP.US,D,20230310,000000,25.94,26.15,25.94,26.14,606812,0
+SPIP.US,D,20230313,000000,26.35,26.54,26.2297,26.35,529864,0
+SPIP.US,D,20230314,000000,26.35,26.41,26.15,26.15,544655,0
+SPIP.US,D,20230315,000000,26.39,26.58,26.38,26.53,560392,0
+SPIP.US,D,20230316,000000,26.6,26.62,26.22,26.24,409795,0
+SPIP.US,D,20230317,000000,26.31,26.42,26.25,26.25,565916,0
+SPIP.US,D,20230320,000000,26.36,26.36,26.24,26.29,398837,0
+SPIP.US,D,20230321,000000,26.21,26.34,26.21,26.23,466684,0
+SPIP.US,D,20230322,000000,26.29,26.63,26.275,26.58,450304,0
+SPIP.US,D,20230323,000000,26.59,26.67,26.55,26.67,517347,0
+SPIP.US,D,20230324,000000,26.69,26.735,26.58,26.61,473537,0
+SPIP.US,D,20230327,000000,26.46,26.495,26.365,26.38,211546,0
+SPIP.US,D,20230328,000000,26.38,26.52,26.38,26.44,246162,0
+SPIP.US,D,20230329,000000,26.43,26.51,26.4,26.4,9260507,0
+SPIP.US,D,20230330,000000,26.52,26.58,26.52,26.54,349119,0
+SPIP.US,D,20230331,000000,26.58,26.71,26.5536,26.67,707307,0
+SPIP.US,D,20230403,000000,26.5,26.615,26.44,26.48,702596,0
+SPIP.US,D,20230404,000000,26.45,26.6,26.44,26.56,649249,0
+SPIP.US,D,20230405,000000,26.6,26.71,26.5901,26.63,326358,0
+SPIP.US,D,20230406,000000,26.68,26.74,26.665,26.69,213423,0
+SPIP.US,D,20230410,000000,26.52,26.57,26.51,26.51,494928,0
+SPIP.US,D,20230411,000000,26.55,26.57,26.51,26.56,352435,0
+SPIP.US,D,20230412,000000,26.52,26.63,26.49,26.56,710596,0
+SPIP.US,D,20230413,000000,26.61,26.66,26.49,26.5,399405,0
+SPIP.US,D,20230414,000000,26.41,26.47,26.375,26.39,344515,0
+SPIP.US,D,20230417,000000,26.37,26.4,26.26,26.27,321309,0
+SPIP.US,D,20230418,000000,26.27,26.33,26.26,26.28,265540,0
+SPIP.US,D,20230419,000000,26.27,26.29,26.22,26.28,293646,0
+SPIP.US,D,20230420,000000,26.36,26.405,26.33,26.34,341813,0
+SPIP.US,D,20230421,000000,26.4,26.43,26.315,26.35,327949,0
+SPIP.US,D,20230424,000000,26.42,26.47,26.41,26.47,298077,0
+SPIP.US,D,20230425,000000,26.54,26.63,26.54,26.63,662463,0
+SPIP.US,D,20230426,000000,26.6,26.645,26.51,26.52,267952,0
+SPIP.US,D,20230427,000000,26.5,26.5299,26.41,26.43,279482,0
+SPIP.US,D,20230428,000000,26.5,26.5138,26.42,26.45,226974,0
+SPIP.US,D,20230501,000000,26.26,26.2699,26.05,26.09,541297,0
+SPIP.US,D,20230502,000000,26.15,26.31,26.15,26.29,435414,0
+SPIP.US,D,20230503,000000,26.32,26.44,26.32,26.43,380035,0
+SPIP.US,D,20230504,000000,26.36,26.535,26.36,26.4,629174,0
+SPIP.US,D,20230505,000000,26.35,26.381,26.31,26.37,485049,0
+SPIP.US,D,20230508,000000,26.27,26.29,26.24,26.26,267609,0
+SPIP.US,D,20230509,000000,26.25,26.27,26.185,26.21,1310064,0
+SPIP.US,D,20230510,000000,26.28,26.325,26.24,26.31,709359,0
+SPIP.US,D,20230511,000000,26.38,26.41,26.33,26.36,519859,0
+SPIP.US,D,20230512,000000,26.38,26.4,26.27,26.27,254002,0
+SPIP.US,D,20230515,000000,26.25,26.265,26.22,26.24,438061,0
+SPIP.US,D,20230516,000000,26.17,26.22,26.115,26.16,499128,0
+SPIP.US,D,20230517,000000,26.18,26.195,26.125,26.16,323912,0
+SPIP.US,D,20230518,000000,26.09,26.12,26.025,26.06,203447,0
+SPIP.US,D,20230519,000000,26.01,26.09,25.96,26.01,426914,0
+SPIP.US,D,20230522,000000,26.02,26.06,25.935,25.95,207779,0
+SPIP.US,D,20230523,000000,25.94,26.0481,25.93,26.03,883178,0
+SPIP.US,D,20230524,000000,26.07,26.0862,25.94,25.94,390065,0
+SPIP.US,D,20230525,000000,25.92,25.95,25.8116,25.85,219434,0
+SPIP.US,D,20230526,000000,25.85,25.8999,25.8,25.84,710045,0
+SPIP.US,D,20230530,000000,25.92,25.99,25.905,25.95,143067,0
+SPIP.US,D,20230531,000000,25.98,26.03,25.86,25.86,1048997,0
+SPIP.US,D,20230601,000000,25.93,25.975,25.91,25.97,247754,0
+SPIP.US,D,20230602,000000,25.96,25.96,25.82,25.82,322321,0
+SPIP.US,D,20230605,000000,25.81,25.92,25.81,25.86,194942,0
+SPIP.US,D,20230606,000000,25.87,25.89,25.805,25.89,213365,0
+SPIP.US,D,20230607,000000,25.9,25.915,25.74,25.76,360812,0
+SPIP.US,D,20230608,000000,25.79,25.9,25.79,25.88,174306,0
+SPIP.US,D,20230609,000000,25.84,25.8785,25.8199,25.83,428032,0
+SPIP.US,D,20230612,000000,25.83,25.841,25.75,25.84,421409,0
+SPIP.US,D,20230613,000000,25.84,25.87,25.69,25.7,430661,0
+SPIP.US,D,20230614,000000,25.79,25.87,25.71,25.72,262816,0
+SPIP.US,D,20230615,000000,25.93,25.99,25.9,25.93,480778,0
+SPIP.US,D,20230616,000000,25.85,25.895,25.79,25.87,316269,0
+SPIP.US,D,20230620,000000,25.9,25.96,25.9,25.91,204366,0
+SPIP.US,D,20230621,000000,25.89,25.96,25.845,25.95,369701,0
+SPIP.US,D,20230622,000000,25.86,25.9199,25.825,25.85,376530,0
+SPIP.US,D,20230623,000000,25.97,25.98,25.895,25.92,2155828,0
+SPIP.US,D,20230626,000000,25.95,25.97,25.895,25.91,202804,0
+SPIP.US,D,20230627,000000,25.91,25.985,25.82,25.83,535320,0
+SPIP.US,D,20230628,000000,25.9,25.93,25.85,25.91,739690,0
+SPIP.US,D,20230629,000000,25.75,25.77,25.69,25.72,337135,0
+SPIP.US,D,20230630,000000,25.73,25.84,25.72,25.84,1038768,0
+SPIP.US,D,20230703,000000,25.73,25.79,25.61,25.61,802441,0
+SPIP.US,D,20230705,000000,25.63,25.65,25.53,25.55,333190,0
+SPIP.US,D,20230706,000000,25.44,25.465,25.332,25.41,768562,0
+SPIP.US,D,20230707,000000,25.41,25.47,25.39,25.4,630115,0
+SPIP.US,D,20230710,000000,25.42,25.4792,25.405,25.46,333841,0
+SPIP.US,D,20230711,000000,25.47,25.48,25.41,25.42,294144,0
+SPIP.US,D,20230712,000000,25.53,25.71,25.53,25.64,383452,0
+SPIP.US,D,20230713,000000,25.82,25.86,25.77,25.79,343369,0
+SPIP.US,D,20230714,000000,25.75,25.81,25.7,25.71,263410,0
+SPIP.US,D,20230717,000000,25.71,25.78,25.695,25.76,333490,0
+SPIP.US,D,20230718,000000,25.78,25.81,25.72,25.73,178890,0
+SPIP.US,D,20230719,000000,25.77,25.84,25.745,25.83,278878,0
+SPIP.US,D,20230720,000000,25.79,25.83,25.7115,25.81,628449,0
+SPIP.US,D,20230721,000000,25.85,25.88,25.81,25.81,540598,0
+SPIP.US,D,20230724,000000,25.81,25.86,25.79,25.83,311840,0
+SPIP.US,D,20230725,000000,25.83,25.86,25.745,25.75,214112,0
+SPIP.US,D,20230726,000000,25.78,25.825,25.74,25.77,322324,0
+SPIP.US,D,20230727,000000,25.77,25.785,25.57,25.57,244145,0
+SPIP.US,D,20230728,000000,25.63,25.7,25.613,25.69,141098,0
+SPIP.US,D,20230731,000000,25.69,25.75,25.662,25.72,258052,0
+SPIP.US,D,20230801,000000,25.56,25.56,25.475,25.5,297200,0
+SPIP.US,D,20230802,000000,25.44,25.45,25.35,25.44,413448,0
+SPIP.US,D,20230803,000000,25.33,25.33,25.25,25.25,371413,0
+SPIP.US,D,20230804,000000,25.36,25.53,25.36,25.41,353398,0
+SPIP.US,D,20230807,000000,25.52,25.55,25.48,25.53,318298,0
+SPIP.US,D,20230808,000000,25.61,25.63,25.51,25.51,319434,0
+SPIP.US,D,20230809,000000,25.53,25.558,25.51,25.53,313930,0
+SPIP.US,D,20230810,000000,25.54,25.58,25.39,25.4,243515,0
+SPIP.US,D,20230811,000000,25.35,25.41,25.34,25.36,501031,0
+SPIP.US,D,20230814,000000,25.34,25.37,25.295,25.3,632977,0
+SPIP.US,D,20230815,000000,25.29,25.34,25.21,25.22,263979,0
+SPIP.US,D,20230816,000000,25.2,25.26,25.14,25.15,258595,0
+SPIP.US,D,20230817,000000,25.17,25.18,25.0901,25.14,747467,0
+SPIP.US,D,20230818,000000,25.17,25.24,25.155,25.18,418379,0
+SPIP.US,D,20230821,000000,25.09,25.1101,25.05,25.05,365189,0
+SPIP.US,D,20230822,000000,25.11,25.155,25.1,25.13,621692,0
+SPIP.US,D,20230823,000000,25.27,25.4,25.26,25.4,277973,0
+SPIP.US,D,20230824,000000,25.33,25.375,25.26,25.29,412984,0
+SPIP.US,D,20230825,000000,25.25,25.325,25.1901,25.28,283265,0
+SPIP.US,D,20230828,000000,25.31,25.325,25.16,25.16,298312,0
+SPIP.US,D,20230829,000000,25.24,25.42,25.24,25.41,209695,0
+SPIP.US,D,20230830,000000,25.41,25.4314,25.37,25.37,304575,0
+SPIP.US,D,20230831,000000,25.4,25.43,25.385,25.4,316180,0
+SPIP.US,D,20230901,000000,25.32,25.33,25.2018,25.21,320151,0
+SPIP.US,D,20230905,000000,25.19,25.2,25.13,25.16,376969,0
+SPIP.US,D,20230906,000000,25.2,25.215,25.11,25.12,322728,0
+SPIP.US,D,20230907,000000,25.18,25.22,25.1625,25.21,231329,0
+SPIP.US,D,20230908,000000,25.28,25.32,25.2601,25.27,183139,0
+SPIP.US,D,20230911,000000,25.21,25.2643,25.21,25.24,239617,0
+SPIP.US,D,20230912,000000,25.26,25.28,25.24,25.28,208528,0
+SPIP.US,D,20230913,000000,25.27,25.34,25.26,25.27,444646,0
+SPIP.US,D,20230914,000000,25.3,25.315,25.23,25.26,183867,0
+SPIP.US,D,20230915,000000,25.22,25.235,25.18,25.18,131434,0
+SPIP.US,D,20230918,000000,25.18,25.25,25.18,25.25,353832,0
+SPIP.US,D,20230919,000000,25.21,25.235,25.17,25.17,244267,0
+SPIP.US,D,20230920,000000,25.22,25.25,25.12,25.13,257383,0
+SPIP.US,D,20230921,000000,25.01,25.0499,24.975,24.98,360061,0
+SPIP.US,D,20230922,000000,25,25.09,24.995,25.05,249628,0
+SPIP.US,D,20230925,000000,24.93,24.96,24.865,24.87,257030,0
+SPIP.US,D,20230926,000000,24.88,24.8999,24.79,24.79,355439,0
+SPIP.US,D,20230927,000000,24.86,24.88,24.71,24.77,555089,0
+SPIP.US,D,20230928,000000,24.72,24.89,24.685,24.89,1679932,0
+SPIP.US,D,20230929,000000,24.96,24.985,24.805,24.84,719663,0
+SPIP.US,D,20231002,000000,24.72,24.74,24.615,24.62,656192,0
+SPIP.US,D,20231003,000000,24.58,24.61,24.445,24.45,511881,0
+SPIP.US,D,20231004,000000,24.52,24.575,24.483,24.57,914028,0
+SPIP.US,D,20231005,000000,24.58,24.59,24.52,24.54,338390,0
+SPIP.US,D,20231006,000000,24.36,24.5,24.331,24.42,406238,0
+SPIP.US,D,20231009,000000,24.5,24.6899,24.5,24.68,312696,0
+SPIP.US,D,20231010,000000,24.6,24.73,24.59,24.69,338028,0
+SPIP.US,D,20231011,000000,24.75,24.82,24.735,24.81,521733,0
+SPIP.US,D,20231012,000000,24.78,24.8005,24.605,24.63,317777,0
+SPIP.US,D,20231013,000000,24.84,24.86,24.775,24.8,432458,0
+SPIP.US,D,20231016,000000,24.7,24.74,24.685,24.71,308306,0
+SPIP.US,D,20231017,000000,24.56,24.6486,24.55,24.61,213499,0
+SPIP.US,D,20231018,000000,24.59,24.6281,24.5136,24.55,224271,0
+SPIP.US,D,20231019,000000,24.49,24.62,24.43,24.43,832458,0
+SPIP.US,D,20231020,000000,24.57,24.63,24.55,24.6,457427,0
+SPIP.US,D,20231023,000000,24.52,24.63,24.475,24.61,730344,0
+SPIP.US,D,20231024,000000,24.59,24.65,24.54,24.64,415097,0
+SPIP.US,D,20231025,000000,24.55,24.5697,24.5,24.54,660365,0
+SPIP.US,D,20231026,000000,24.56,24.67,24.56,24.66,755112,0
+SPIP.US,D,20231027,000000,24.63,24.705,24.6135,24.69,351484,0
+SPIP.US,D,20231030,000000,24.62,24.68,24.59,24.66,1530197,0
+SPIP.US,D,20231031,000000,24.67,24.7,24.585,24.6,902076,0
+SPIP.US,D,20231101,000000,24.53,24.73,24.5299,24.72,717010,0
+SPIP.US,D,20231102,000000,24.85,24.8965,24.78,24.83,452122,0
+SPIP.US,D,20231103,000000,25.01,25.05,24.95,24.95,290530,0
+SPIP.US,D,20231106,000000,24.92,24.93,24.8519,24.9,570800,0
+SPIP.US,D,20231107,000000,24.93,25,24.91,24.97,669580,0
+SPIP.US,D,20231108,000000,24.95,25.03,24.94,25.01,349702,0
+SPIP.US,D,20231109,000000,24.98,24.98,24.79,24.81,553674,0
+SPIP.US,D,20231110,000000,24.87,24.87,24.7901,24.81,218827,0
+SPIP.US,D,20231113,000000,24.73,24.8,24.7,24.79,323073,0
+SPIP.US,D,20231114,000000,25.02,25.0569,24.97,25.01,359971,0
+SPIP.US,D,20231115,000000,24.91,24.91,24.8401,24.89,362446,0
+SPIP.US,D,20231116,000000,24.94,25.02,24.87,24.87,401900,0
+SPIP.US,D,20231117,000000,24.98,25.05,24.9615,25,470309,0
+SPIP.US,D,20231120,000000,24.97,25.1,24.97,25.09,252317,0
+SPIP.US,D,20231121,000000,25.05,25.08,24.97,25.03,315697,0
+SPIP.US,D,20231122,000000,25.05,25.07,24.985,25.07,423848,0
+SPIP.US,D,20231124,000000,25,25,24.94,24.94,152123,0
+SPIP.US,D,20231127,000000,24.98,25.05,24.96,25.05,346627,0
+SPIP.US,D,20231128,000000,24.99,25.14,24.99,25.14,357593,0
+SPIP.US,D,20231129,000000,25.21,25.2559,25.1717,25.24,286280,0
+SPIP.US,D,20231130,000000,25.2,25.22,25.135,25.15,359487,0
+SPIP.US,D,20231201,000000,25.1,25.28,25.0971,25.25,347935,0
+SPIP.US,D,20231204,000000,25.19,25.21,25.12,25.15,395704,0
+SPIP.US,D,20231205,000000,25.24,25.34,25.24,25.3,361042,0
+SPIP.US,D,20231206,000000,25.29,25.35,25.27,25.34,466084,0
+SPIP.US,D,20231207,000000,25.31,25.38,25.29,25.31,404527,0
+SPIP.US,D,20231208,000000,25.22,25.28,25.18,25.27,351827,0
+SPIP.US,D,20231211,000000,25.21,25.23,25.161,25.22,514216,0
+SPIP.US,D,20231212,000000,25.18,25.23,25.08,25.08,791848,0
+SPIP.US,D,20231213,000000,25.22,25.56,25.2122,25.54,982180,0
+SPIP.US,D,20231214,000000,25.77,25.905,25.76,25.84,1696635,0
+SPIP.US,D,20231215,000000,25.74,25.81,25.72,25.79,964497,0
+SPIP.US,D,20231218,000000,25.75,25.76,25.71,25.71,503264,0
+SPIP.US,D,20231219,000000,25.74,25.795,25.72,25.72,409003,0
+SPIP.US,D,20231220,000000,25.8,25.84,25.75,25.75,1176446,0
+SPIP.US,D,20231221,000000,25.85,25.87,25.76,25.87,1045416,0
+SPIP.US,D,20231222,000000,25.83,25.835,25.7,25.73,324165,0
+SPIP.US,D,20231226,000000,25.74,25.77,25.73,25.75,234141,0
+SPIP.US,D,20231227,000000,25.77,25.885,25.77,25.87,306603,0
+SPIP.US,D,20231228,000000,25.85,25.885,25.77,25.77,418225,0
+SPIP.US,D,20231229,000000,25.72,25.815,25.57,25.57,502131,0
+SPIP.US,D,20240102,000000,25.67,25.73,25.6501,25.71,469535,0
+SPIP.US,D,20240103,000000,25.62,25.77,25.61,25.77,293062,0
+SPIP.US,D,20240104,000000,25.64,25.6603,25.615,25.62,383857,0
+SPIP.US,D,20240105,000000,25.56,25.69,25.55,25.58,383583,0
+SPIP.US,D,20240108,000000,25.56,25.68,25.555,25.64,416284,0
+SPIP.US,D,20240109,000000,25.61,25.645,25.59,25.6,632562,0
+SPIP.US,D,20240110,000000,25.63,25.65,25.57,25.58,400582,0
+SPIP.US,D,20240111,000000,25.64,25.73,25.62,25.71,476377,0
+SPIP.US,D,20240112,000000,25.72,25.835,25.72,25.81,376737,0
+SPIP.US,D,20240116,000000,25.73,25.77,25.65,25.68,464307,0
+SPIP.US,D,20240117,000000,25.6,25.6312,25.563,25.61,390397,0
+SPIP.US,D,20240118,000000,25.61,25.64,25.565,25.59,600642,0
+SPIP.US,D,20240119,000000,25.6,25.64,25.555,25.62,457577,0
+SPIP.US,D,20240122,000000,25.65,25.68,25.6214,25.64,391279,0
+SPIP.US,D,20240123,000000,25.54,25.56,25.5014,25.54,648279,0
+SPIP.US,D,20240124,000000,25.6,25.615,25.49,25.5,317324,0
+SPIP.US,D,20240125,000000,25.57,25.595,25.47,25.47,427643,0
+SPIP.US,D,20240126,000000,25.58,25.6,25.54,25.55,251197,0
+SPIP.US,D,20240129,000000,25.62,25.7,25.62,25.65,575972,0
+SPIP.US,D,20240130,000000,25.67,25.72,25.63,25.68,332173,0
+SPIP.US,D,20240131,000000,25.75,25.84,25.71,25.82,525598,0
+SPIP.US,D,20240201,000000,25.91,26.01,25.8701,25.89,538477,0
+SPIP.US,D,20240202,000000,25.68,25.7001,25.585,25.6,219560,0
+SPIP.US,D,20240205,000000,25.54,25.56,25.475,25.49,253092,0
+SPIP.US,D,20240206,000000,25.51,25.61,25.51,25.57,232997,0
+SPIP.US,D,20240207,000000,25.54,25.6,25.525,25.53,488911,0
+SPIP.US,D,20240208,000000,25.49,25.521,25.47,25.51,459553,0
+SPIP.US,D,20240209,000000,25.46,25.505,25.45,25.46,301760,0
+SPIP.US,D,20240212,000000,25.47,25.48,25.43,25.47,155460,0
+SPIP.US,D,20240213,000000,25.36,25.39,25.3,25.3,187176,0
+SPIP.US,D,20240214,000000,25.37,25.4499,25.37,25.42,267266,0
+SPIP.US,D,20240215,000000,25.46,25.5,25.45,25.45,272777,0
+SPIP.US,D,20240216,000000,25.37,25.43,25.3,25.3,231013,0
+SPIP.US,D,20240220,000000,25.43,25.48,25.43,25.45,280798,0
+SPIP.US,D,20240221,000000,25.45,25.46,25.37,25.4,245421,0
+SPIP.US,D,20240222,000000,25.39,25.45,25.335,25.36,289559,0
+SPIP.US,D,20240223,000000,25.27,25.475,25.27,25.44,335887,0
+SPIP.US,D,20240226,000000,25.45,25.46,25.39,25.43,212148,0
+SPIP.US,D,20240227,000000,25.43,25.4595,25.39,25.39,212697,0
+SPIP.US,D,20240228,000000,25.42,25.4899,25.42,25.48,189311,0
+SPIP.US,D,20240229,000000,25.5,25.57,25.5,25.53,442038,0
+SPIP.US,D,20240301,000000,25.54,25.67,25.4871,25.65,292217,0
+SPIP.US,D,20240304,000000,25.6,25.64,25.5901,25.64,212204,0
+SPIP.US,D,20240305,000000,25.71,25.78,25.69,25.74,195733,0
+SPIP.US,D,20240306,000000,25.74,25.82,25.735,25.74,268788,0
+SPIP.US,D,20240307,000000,25.79,25.8,25.715,25.76,225968,0
+SPIP.US,D,20240308,000000,25.79,25.8185,25.75,25.75,131795,0
+SPIP.US,D,20240311,000000,25.77,25.7717,25.7101,25.72,138012,0
+SPIP.US,D,20240312,000000,25.71,25.72,25.64,25.64,129332,0
+SPIP.US,D,20240313,000000,25.67,25.68,25.61,25.61,161469,0
+SPIP.US,D,20240314,000000,25.57,25.57,25.46,25.46,222564,0
+SPIP.US,D,20240315,000000,25.47,25.51,25.45,25.46,164433,0
+SPIP.US,D,20240318,000000,25.46,25.47,25.32,25.32,134144,0
+SPIP.US,D,20240319,000000,25.46,25.51,25.45,25.45,179993,0
+SPIP.US,D,20240320,000000,25.47,25.575,25.47,25.55,159984,0
+SPIP.US,D,20240321,000000,25.66,25.68,25.57,25.57,140825,0
+SPIP.US,D,20240322,000000,25.74,25.74,25.66,25.66,104813,0
+SPIP.US,D,20240325,000000,25.64,25.7,25.59,25.61,272074,0
+SPIP.US,D,20240326,000000,25.63,25.65,25.605,25.63,172688,0
+SPIP.US,D,20240327,000000,25.66,25.72,25.66,25.71,926176,0
+SPIP.US,D,20240328,000000,25.69,25.76,25.62,25.62,151434,0
+SPIP.US,D,20240401,000000,25.49,25.5,25.4,25.4,117042,0
+SPIP.US,D,20240402,000000,25.26,25.42,25.26,25.41,365670,0
+SPIP.US,D,20240403,000000,25.33,25.41,25.315,25.4,170051,0
+SPIP.US,D,20240404,000000,25.45,25.51,25.4,25.51,138956,0
+SPIP.US,D,20240405,000000,25.43,25.4706,25.39,25.4,439568,0
+SPIP.US,D,20240408,000000,25.26,25.4,25.26,25.38,748579,0
+SPIP.US,D,20240409,000000,25.4,25.48,25.4,25.45,118162,0
+SPIP.US,D,20240410,000000,25.23,25.35,25.2,25.21,245543,0
+SPIP.US,D,20240411,000000,25.23,25.265,25.15,25.19,320127,0
+SPIP.US,D,20240412,000000,25.22,25.34,25.22,25.26,363723,0
+SPIP.US,D,20240415,000000,25.17,25.19,25.11,25.19,174810,0
+SPIP.US,D,20240416,000000,25.02,25.1639,25.02,25.11,172222,0
+SPIP.US,D,20240417,000000,25.15,25.205,25.11,25.19,167989,0
+SPIP.US,D,20240418,000000,25.14,25.17,25.11,25.15,215189,0
+SPIP.US,D,20240419,000000,25.16,25.22,25.16,25.19,124872,0
+SPIP.US,D,20240422,000000,25.12,25.2,25.12,25.15,114419,0
+SPIP.US,D,20240423,000000,25.12,25.25,25.12,25.21,217238,0
+SPIP.US,D,20240424,000000,25.16,25.19,25.12,25.15,425709,0
+SPIP.US,D,20240425,000000,25.08,25.13,25.06,25.12,189540,0
+SPIP.US,D,20240426,000000,25.18,25.2201,25.17,25.18,97056,0
+SPIP.US,D,20240429,000000,25.19,25.2779,25.19,25.22,121943,0
+SPIP.US,D,20240430,000000,25.18,25.205,25.12,25.14,329552,0
+SPIP.US,D,20240501,000000,25,25.08,24.94,25,254856,0
+SPIP.US,D,20240502,000000,25.01,25.11,25,25.09,323850,0
+SPIP.US,D,20240503,000000,25.19,25.25,25.1599,25.21,200529,0
+SPIP.US,D,20240506,000000,25.21,25.2463,25.2,25.23,161313,0
+SPIP.US,D,20240507,000000,25.27,25.305,25.225,25.23,191253,0
+SPIP.US,D,20240508,000000,25.21,25.23,25.19,25.21,172445,0
+SPIP.US,D,20240509,000000,25.18,25.31,25.18,25.3,115121,0
+SPIP.US,D,20240510,000000,25.28,25.2999,25.24,25.24,183139,0
+SPIP.US,D,20240513,000000,25.27,25.3099,25.24,25.24,132995,0
+SPIP.US,D,20240514,000000,25.25,25.32,25.25,25.31,155717,0
+SPIP.US,D,20240515,000000,25.39,25.47,25.38,25.38,82997,0
+SPIP.US,D,20240516,000000,25.5,25.5,25.415,25.43,133349,0
+SPIP.US,D,20240517,000000,25.39,25.42,25.38,25.39,140728,0
+SPIP.US,D,20240520,000000,25.36,25.5,25.35,25.5,194255,0
+SPIP.US,D,20240521,000000,25.44,25.45,25.4242,25.44,103383,0
+SPIP.US,D,20240522,000000,25.39,25.44,25.39,25.42,112444,0
+SPIP.US,D,20240523,000000,25.39,25.43,25.3,25.32,176080,0
+SPIP.US,D,20240524,000000,25.32,25.37,25.25,25.25,135041,0
+SPIP.US,D,20240528,000000,25.34,25.39,25.265,25.28,181206,0
+SPIP.US,D,20240529,000000,25.2,25.225,25.15,25.205,170941,0
+SPIP.US,D,20240530,000000,25.22,25.3164,25.22,25.3,134489,0
+SPIP.US,D,20240531,000000,25.4,25.42,25.34,25.34,133432,0
+SPIP.US,D,20240603,000000,25.25,25.35,25.25,25.34,230064,0
+SPIP.US,D,20240604,000000,25.36,25.435,25.36,25.41,229623,0
+SPIP.US,D,20240605,000000,25.39,25.5,25.39,25.39,166853,0
+SPIP.US,D,20240606,000000,25.46,25.4886,25.4439,25.48,146695,0
+SPIP.US,D,20240607,000000,25.25,25.3184,25.24,25.28,200386,0
+SPIP.US,D,20240610,000000,25.22,25.24,25.21,25.23,143781,0
+SPIP.US,D,20240611,000000,25.21,25.31,25.21,25.22,165878,0
+SPIP.US,D,20240612,000000,25.43,25.4687,25.312,25.32,149266,0
+SPIP.US,D,20240613,000000,25.39,25.49,25.39,25.45,143640,0
+SPIP.US,D,20240614,000000,25.47,25.4995,25.4401,25.47,117855,0
+SPIP.US,D,20240617,000000,25.4,25.44,25.39,25.44,8623297,0
+SPIP.US,D,20240618,000000,25.49,25.55,25.4702,25.53,221357,0
+SPIP.US,D,20240620,000000,25.4,25.55,25.4,25.53,176522,0
+SPIP.US,D,20240621,000000,25.56,25.57,25.49,25.5,80617,0
+SPIP.US,D,20240624,000000,25.45,25.52,25.45,25.52,95689,0
+SPIP.US,D,20240625,000000,25.47,25.55,25.47,25.54,125304,0
+SPIP.US,D,20240626,000000,25.41,25.48,25.41,25.46,100479,0
+SPIP.US,D,20240627,000000,25.47,25.55,25.47,25.51,176918,0
+SPIP.US,D,20240628,000000,25.52,25.59,25.42,25.42,97908,0
+SPIP.US,D,20240701,000000,25.22,25.27,25.1796,25.19,146927,0
+SPIP.US,D,20240702,000000,25.22,25.285,25.21,25.25,183523,0
+SPIP.US,D,20240703,000000,25.25,25.38,25.25,25.36,85475,0
+SPIP.US,D,20240705,000000,25.43,25.5,25.405,25.42,82403,0
+SPIP.US,D,20240708,000000,25.43,25.49,25.426,25.45,103940,0
+SPIP.US,D,20240709,000000,25.42,25.46,25.39,25.42,142303,0
+SPIP.US,D,20240710,000000,25.42,25.48,25.42,25.47,146894,0
+SPIP.US,D,20240711,000000,25.56,25.5999,25.53,25.55,187768,0
+SPIP.US,D,20240712,000000,25.56,25.59,25.47,25.47,106933,0
+SPIP.US,D,20240715,000000,25.51,25.59,25.51,25.58,126537,0
+SPIP.US,D,20240716,000000,25.59,25.68,25.59,25.65,108085,0
+SPIP.US,D,20240717,000000,25.61,25.685,25.61,25.66,104049,0
+SPIP.US,D,20240718,000000,25.6,25.67,25.6,25.6,124844,0
+SPIP.US,D,20240719,000000,25.51,25.58,25.42,25.53,53679,0
+SPIP.US,D,20240722,000000,25.53,25.55,25.4601,25.5,243749,0
+SPIP.US,D,20240723,000000,25.5,25.545,25.47,25.47,117334,0
+SPIP.US,D,20240724,000000,25.47,25.54,25.41,25.41,125937,0
+SPIP.US,D,20240725,000000,25.46,25.515,25.45,25.48,187611,0
+SPIP.US,D,20240726,000000,25.56,25.5627,25.51,25.53,114255,0
+SPIP.US,D,20240729,000000,25.6,25.61,25.47,25.47,148192,0
+SPIP.US,D,20240730,000000,25.61,25.6399,25.57,25.605,254504,0
+SPIP.US,D,20240731,000000,25.6,25.76,25.6,25.75,82616,0
+SPIP.US,D,20240801,000000,25.71,25.81,25.71,25.73,132846,0
+SPIP.US,D,20240802,000000,25.85,25.895,25.8,25.87,231611,0
+SPIP.US,D,20240805,000000,25.9,25.975,25.82,25.94,221894,0
+SPIP.US,D,20240806,000000,25.88,25.8865,25.76,25.76,205635,0
+SPIP.US,D,20240807,000000,25.71,25.79,25.68,25.68,99166,0
+SPIP.US,D,20240808,000000,25.57,25.68,25.57,25.67,139769,0
+SPIP.US,D,20240809,000000,25.7,25.79,25.7,25.745,75986,0
+SPIP.US,D,20240812,000000,25.7,25.83,25.7,25.83,98852,0
+SPIP.US,D,20240813,000000,25.89,25.89,25.84,25.875,79372,0
+SPIP.US,D,20240814,000000,25.87,25.9299,25.8501,25.86,435945,0
+SPIP.US,D,20240815,000000,25.71,25.8,25.71,25.79,78427,0
+SPIP.US,D,20240816,000000,25.75,25.85,25.67,25.67,63027,0
+SPIP.US,D,20240819,000000,25.79,25.86,25.78,25.82,95641,0
+SPIP.US,D,20240820,000000,25.88,25.93,25.8,25.8,76785,0
+SPIP.US,D,20240821,000000,25.94,26,25.9001,25.98,78142,0
+SPIP.US,D,20240822,000000,25.89,25.908,25.77,25.77,84858,0
+SPIP.US,D,20240823,000000,25.82,26.063,25.82,26.02,90630,0
+SPIP.US,D,20240826,000000,26.02,26.09,26.02,26.02,68114,0
+SPIP.US,D,20240827,000000,25.86,26.06,25.86,26.03,241997,0
+SPIP.US,D,20240828,000000,25.99,26.061,25.92,25.92,94568,0
+SPIP.US,D,20240829,000000,25.95,26.0164,25.95,25.97,107679,0
+SPIP.US,D,20240830,000000,25.97,26.005,25.89,25.9,153080,0
+SPIP.US,D,20240903,000000,25.96,26,25.935,25.96,123857,0
+SPIP.US,D,20240904,000000,25.93,26.0201,25.93,26.02,84681,0
+SPIP.US,D,20240905,000000,26,26.0699,25.92,26.04,762025,0
+SPIP.US,D,20240906,000000,26.1,26.17,26.04,26.06,425405,0
+SPIP.US,D,20240909,000000,26.02,26.13,26.02,26.12,106603,0
+SPIP.US,D,20240910,000000,26.1,26.185,26.09,26.17,119789,0
+SPIP.US,D,20240911,000000,26.12,26.2583,26.12,26.195,116940,0
+SPIP.US,D,20240912,000000,26.16,26.2,26.15,26.15,386030,0
+SPIP.US,D,20240913,000000,26.18,26.31,26.18,26.28,796665,0
+SPIP.US,D,20240916,000000,26.28,26.39,26.28,26.39,128554,0
+SPIP.US,D,20240917,000000,26.33,26.4,26.33,26.36,275559,0
+SPIP.US,D,20240918,000000,26.32,26.435,26.23,26.23,293439,0
+SPIP.US,D,20240919,000000,26.23,26.36,26.23,26.32,211029,0
+SPIP.US,D,20240920,000000,26.3,26.3365,26.245,26.3,101447,0
+SPIP.US,D,20240923,000000,26.27,26.336,26.215,26.29,174287,0
+SPIP.US,D,20240924,000000,26.26,26.38,26.26,26.37,165323,0
+SPIP.US,D,20240925,000000,26.33,26.33,26.2615,26.27,119860,0
+SPIP.US,D,20240926,000000,26.26,26.3299,26.2,26.23,409625,0
+SPIP.US,D,20240927,000000,26.25,26.33,26.25,26.3,208549,0
+SPIP.US,D,20240930,000000,26.3183,26.32,26.245,26.28,318553,0
+SPIP.US,D,20241001,000000,26.32,26.415,26.32,26.34,170697,0
+SPIP.US,D,20241002,000000,26.25,26.325,26.245,26.3,180721,0
+SPIP.US,D,20241003,000000,26.24,26.2733,26.19,26.19,58654,0
+SPIP.US,D,20241004,000000,26.07,26.0987,26.01,26.02,120776,0
+SPIP.US,D,20241007,000000,25.96,26.01,25.96,25.99,92449,0
+SPIP.US,D,20241008,000000,26,26.04,25.93,26.03,380909,0
+SPIP.US,D,20241009,000000,25.97,25.99,25.9225,25.98,147186,0
+SPIP.US,D,20241010,000000,25.94,26.04,25.94,26.04,184859,0
+SPIP.US,D,20241011,000000,25.97,26.085,25.97,26.02,80551,0
+SPIP.US,D,20241014,000000,25.95,26.01,25.94,26.01,79824,0
+SPIP.US,D,20241015,000000,26.03,26.08,26.02,26.03,116072,0
+SPIP.US,D,20241016,000000,26.04,26.09,26.04,26.05,100363,0
+SPIP.US,D,20241017,000000,25.95,25.9935,25.95,25.96,120675,0
+SPIP.US,D,20241018,000000,26.03,26.04,26,26.01,123693,0
+SPIP.US,D,20241021,000000,25.92,25.94,25.81,25.81,105320,0
+SPIP.US,D,20241022,000000,25.87,25.885,25.83,25.85,145197,0
+SPIP.US,D,20241023,000000,25.79,25.8,25.752,25.79,139896,0
+SPIP.US,D,20241024,000000,25.8,25.855,25.785,25.81,185772,0
+SPIP.US,D,20241025,000000,25.81,25.85,25.7301,25.74,160829,0
+SPIP.US,D,20241028,000000,25.73,25.74,25.6499,25.69,177195,0
+SPIP.US,D,20241029,000000,25.63,25.74,25.6111,25.73,98604,0
+SPIP.US,D,20241030,000000,25.88,25.88,25.762,25.8,183326,0
+SPIP.US,D,20241031,000000,25.66,25.805,25.66,25.78,124297,0
+SPIP.US,D,20241101,000000,25.74,25.795,25.595,25.62,129351,0
+SPIP.US,D,20241104,000000,25.74,25.74,25.63,25.67,130275,0
+SPIP.US,D,20241105,000000,25.63,25.72,25.5901,25.68,116613,0
+SPIP.US,D,20241106,000000,25.52,25.705,25.52,25.64,181500,0
+SPIP.US,D,20241107,000000,25.64,25.76,25.64,25.73,266669,0
+SPIP.US,D,20241108,000000,25.81,25.84,25.7616,25.81,103301,0
+SPIP.US,D,20241111,000000,25.74,25.797,25.61,25.73,100674,0
+SPIP.US,D,20241112,000000,25.672,25.73,25.575,25.58,134937,0
+SPIP.US,D,20241113,000000,25.68,25.69,25.5107,25.54,159606,0
+SPIP.US,D,20241114,000000,25.61,25.69,25.525,25.53,379951,0
+SPIP.US,D,20241115,000000,25.48,25.585,25.445,25.54,119237,0
+SPIP.US,D,20241118,000000,25.52,25.62,25.52,25.6,175516,0
+SPIP.US,D,20241119,000000,25.65,25.6886,25.6317,25.64,107898,0
+SPIP.US,D,20241120,000000,25.61,25.7,25.61,25.64,144899,0
+SPIP.US,D,20241121,000000,25.64,25.665,25.5742,25.59,147893,0
+SPIP.US,D,20241122,000000,25.6,25.6484,25.58,25.58,105399,0
+SPIP.US,D,20241125,000000,25.76,25.77,25.712,25.77,169729,0
+SPIP.US,D,20241126,000000,25.75,25.76,25.69,25.71,112369,0
+SPIP.US,D,20241127,000000,25.79,25.8398,25.75,25.77,73368,0
+SPIP.US,D,20241129,000000,25.84,25.86,25.8034,25.85,48541,0
+SPIP.US,D,20241202,000000,25.77,25.85,25.73,25.79,150314,0
+SPIP.US,D,20241203,000000,25.84,25.845,25.7815,25.81,165850,0
+SPIP.US,D,20241204,000000,25.79,25.91,25.78,25.88,251334,0
+SPIP.US,D,20241205,000000,25.825,25.87,25.8196,25.85,80171,0
+SPIP.US,D,20241206,000000,25.93,25.94,25.8501,25.88,94288,0
+SPIP.US,D,20241209,000000,25.84,25.8432,25.81,25.81,100091,0
+SPIP.US,D,20241210,000000,25.7828,25.825,25.765,25.805,174664,0
+SPIP.US,D,20241211,000000,25.81,25.84,25.7301,25.77,189173,0
+SPIP.US,D,20241212,000000,25.72,25.7599,25.67,25.67,188154,0
+SPIP.US,D,20241213,000000,25.7,25.7,25.56,25.59,182404,0
+SPIP.US,D,20241216,000000,25.63,25.64,25.5812,25.585,125494,0
+SPIP.US,D,20241217,000000,25.58,25.6099,25.56,25.58,119825,0
+SPIP.US,D,20241218,000000,25.58,25.6259,25.4,25.4,226362,0
+SPIP.US,D,20241219,000000,25.3999,25.3999,25.19,25.25,234405,0
+SPIP.US,D,20241220,000000,25.34,25.3799,25.3,25.32,279613,0
+SPIP.US,D,20241223,000000,25.3,25.31,25.26,25.31,608048,0
+SPIP.US,D,20241224,000000,25.25,25.34,25.2469,25.335,134678,0
+SPIP.US,D,20241226,000000,25.28,25.36,25.27,25.33,188598,0
+SPIP.US,D,20241227,000000,25.3179,25.34,25.26,25.26,275095,0
+SPIP.US,D,20241230,000000,25.3694,25.3779,25.32,25.35,234382,0
+SPIP.US,D,20241231,000000,25.3921,25.4055,25.31,25.31,242989,0
+SPIP.US,D,20250102,000000,25.4399,25.4399,25.3326,25.34,261796,0
+SPIP.US,D,20250103,000000,25.36,25.375,25.29,25.29,135616,0
+SPIP.US,D,20250106,000000,25.28,25.31,25.255,25.29,205434,0
+SPIP.US,D,20250107,000000,25.28,25.3,25.23,25.26,165734,0
+SPIP.US,D,20250108,000000,25.27,25.33,25.25,25.325,112366,0
+SPIP.US,D,20250110,000000,25.25,25.2796,25.2,25.21,221915,0
+SPIP.US,D,20250113,000000,25.25,25.255,25.2,25.23,173963,0
+SPIP.US,D,20250114,000000,25.24,25.25,25.2,25.24,95544,0
+SPIP.US,D,20250115,000000,25.4,25.43,25.3712,25.42,103460,0
+SPIP.US,D,20250116,000000,25.43,25.4981,25.39,25.45,185102,0
+SPIP.US,D,20250117,000000,25.47,25.495,25.4436,25.45,136069,0
+SPIP.US,D,20250121,000000,25.48,25.51,25.4517,25.47,262001,0
+SPIP.US,D,20250122,000000,25.49,25.51,25.435,25.46,97649,0
+SPIP.US,D,20250123,000000,25.38,25.48,25.38,25.48,113732,0
+SPIP.US,D,20250124,000000,25.46,25.53,25.44,25.52,129881,0
+SPIP.US,D,20250127,000000,25.63,25.65,25.59,25.63,252663,0
+SPIP.US,D,20250128,000000,25.62,25.66,25.59,25.65,96493,0
+SPIP.US,D,20250129,000000,25.665,25.673,25.56,25.63,119344,0
+SPIP.US,D,20250130,000000,25.66,25.6914,25.625,25.64,139953,0
+SPIP.US,D,20250131,000000,25.64,25.68,25.5951,25.63,787719,0
+SPIP.US,D,20250203,000000,25.84,25.8453,25.695,25.73,1705527,0
+SPIP.US,D,20250204,000000,25.65,25.7764,25.61,25.76,82852,0
+SPIP.US,D,20250205,000000,25.84,25.91,25.82,25.88,186198,0
+SPIP.US,D,20250206,000000,25.87,25.9,25.82,25.87,520694,0
+SPIP.US,D,20250207,000000,25.734,25.809,25.733,25.78,222594,0
+SPIP.US,D,20250210,000000,25.79,25.83,25.76,25.76,114608,0
+SPIP.US,D,20250211,000000,25.75,25.78,25.73,25.78,68316,0
+SPIP.US,D,20250212,000000,25.65,25.68,25.61,25.62,252240,0
+SPIP.US,D,20250213,000000,25.71,25.7707,25.71,25.76,155378,0
+SPIP.US,D,20250214,000000,25.8,25.858,25.8,25.81,98820,0
+SPIP.US,D,20250218,000000,25.77,25.7913,25.73,25.74,102419,0
+SPIP.US,D,20250219,000000,25.74,25.7883,25.71,25.77,89608,0
+SPIP.US,D,20250220,000000,25.81,25.8453,25.77,25.82,74545,0
+SPIP.US,D,20250221,000000,25.85,25.93,25.85,25.9,373429,0
+SPIP.US,D,20250224,000000,25.88,25.95,25.8705,25.94,137404,0
+SPIP.US,D,20250225,000000,26.06,26.08,26.035,26.05,460100,0
+SPIP.US,D,20250226,000000,26.07,26.11,26.02,26.08,103263,0
+SPIP.US,D,20250227,000000,26.0401,26.09,26.02,26.04,119709,0
+SPIP.US,D,20250228,000000,26.13,26.25,26.034,26.24,621116,0
+SPIP.US,D,20250303,000000,26.14,26.3,26.102,26.29,380975,0
+SPIP.US,D,20250304,000000,26.31,26.345,26.1605,26.19,278587,0
+SPIP.US,D,20250305,000000,26.18,26.205,26.04,26.05,498119,0
+SPIP.US,D,20250306,000000,26.01,26.05,25.93,26.03,130502,0
+SPIP.US,D,20250307,000000,26.11,26.1165,25.96,26,596152,0
+SPIP.US,D,20250310,000000,26.1,26.1499,26.085,26.11,306112,0
+SPIP.US,D,20250311,000000,26.1,26.155,26.01,26.04,430812,0
+SPIP.US,D,20250312,000000,26.015,26.07,25.99,25.99,125769,0
+SPIP.US,D,20250313,000000,25.98,26.06,25.96,26.05,195535,0
+SPIP.US,D,20250314,000000,26,26.076,25.9699,25.98,130260,0
+SPIP.US,D,20250317,000000,26.02,26.045,25.97,25.98,81152,0
+SPIP.US,D,20250318,000000,25.97,26.045,25.95,26.01,116013,0
+SPIP.US,D,20250319,000000,25.995,26.15,25.9717,26.15,197889,0
+SPIP.US,D,20250320,000000,26.22,26.2983,26.13,26.18,175474,0
+SPIP.US,D,20250321,000000,26.21,26.23,26.13,26.13,58799,0
+SPIP.US,D,20250324,000000,26.12,26.122,26.06,26.06,89075,0
+SPIP.US,D,20250325,000000,26.08,26.125,26.065,26.105,86892,0
+SPIP.US,D,20250326,000000,26.09,26.12,26.065,26.09,50323,0
+SPIP.US,D,20250327,000000,26.095,26.13,26.075,26.125,59706,0
+SPIP.US,D,20250328,000000,26.21,26.295,26.21,26.27,94578,0
+SPIP.US,D,20250331,000000,26.37,26.4,26.3395,26.38,123543,0
+SPIP.US,D,20250401,000000,26.215,26.29,26.19,26.19,128654,0
+SPIP.US,D,20250402,000000,26.28,26.3,26.12,26.16,108991,0
+SPIP.US,D,20250403,000000,26.385,26.44,26.31,26.34,225966,0
+SPIP.US,D,20250404,000000,26.44,26.4653,26.24,26.24,389777,0
+SPIP.US,D,20250407,000000,26.185,26.19,25.915,25.93,1373703,0
+SPIP.US,D,20250408,000000,25.97,26.05,25.84,25.85,545715,0
+SPIP.US,D,20250409,000000,25.655,25.93,25.565,25.93,378048,0
+SPIP.US,D,20250410,000000,25.83,25.855,25.57,25.58,313650,0
+SPIP.US,D,20250411,000000,25.37,25.59,25.22,25.57,349610,0
+SPIP.US,D,20250414,000000,25.76,25.78,25.655,25.72,184717,0
+SPIP.US,D,20250415,000000,25.72,25.77,25.69,25.69,125262,0
+SPIP.US,D,20250416,000000,25.73,25.81,25.71,25.79,127245,0
+SPIP.US,D,20250417,000000,25.78,25.8606,25.77,25.83,178978,0
+SPIP.US,D,20250421,000000,25.81,25.8706,25.69,25.7,130832,0
+SPIP.US,D,20250422,000000,25.8086,25.83,25.77,25.8,139810,0
+SPIP.US,D,20250423,000000,26.04,26.04,25.84,25.88,81739,0
+SPIP.US,D,20250424,000000,25.97,26.02,25.96,26.01,136856,0
+SPIP.US,D,20250425,000000,26.07,26.08,26.02,26.04,121541,0
+SPIP.US,D,20250428,000000,26.05,26.135,26.05,26.13,136464,0
+SPIP.US,D,20250429,000000,26.12,26.18,26.1,26.18,93001,0
+SPIP.US,D,20250430,000000,26.16,26.24,26.135,26.2,238206,0
+SPIP.US,D,20250501,000000,26.08,26.08,25.9401,25.98,145383,0
+SPIP.US,D,20250502,000000,25.91,25.925,25.8212,25.84,282832,0
+SPIP.US,D,20250505,000000,25.83,25.83,25.75,25.82,161346,0
+SPIP.US,D,20250506,000000,25.82,25.91,25.8,25.9,113860,0
+SPIP.US,D,20250507,000000,25.93,25.98,25.9,25.92,128699,0
+SPIP.US,D,20250508,000000,25.94,25.94,25.81,25.81,98046,0
+SPIP.US,D,20250509,000000,25.86,25.9054,25.84,25.86,87171,0
+SPIP.US,D,20250512,000000,25.72,25.76,25.64,25.64,459478,0
+SPIP.US,D,20250513,000000,25.66,25.72,25.61,25.69,133318,0
+SPIP.US,D,20250514,000000,25.71,25.72,25.66,25.69,126479,0
+SPIP.US,D,20250515,000000,25.705,25.775,25.6834,25.76,96614,0
+SPIP.US,D,20250516,000000,25.83,25.8746,25.78,25.79,110309,0
+SPIP.US,D,20250519,000000,25.69,25.82,25.68,25.81,170768,0
+SPIP.US,D,20250520,000000,25.74,25.7788,25.71,25.77,98774,0
+SPIP.US,D,20250521,000000,25.7,25.725,25.6,25.62,192673,0
+SPIP.US,D,20250522,000000,25.59,25.69,25.57,25.69,99283,0
+SPIP.US,D,20250523,000000,25.73,25.7353,25.66,25.71,158915,0
+SPIP.US,D,20250527,000000,25.76,25.82,25.75,25.8,101058,0
+SPIP.US,D,20250528,000000,25.76,25.8,25.7135,25.74,91056,0
+SPIP.US,D,20250529,000000,25.76,25.82,25.7482,25.8,104796,0
+SPIP.US,D,20250530,000000,25.81,25.91,25.8,25.89,245746,0
+SPIP.US,D,20250602,000000,25.74,25.755,25.68,25.72,294109,0
+SPIP.US,D,20250603,000000,25.73,25.78,25.68,25.71,132982,0
+SPIP.US,D,20250604,000000,25.755,25.83,25.74,25.79,250355,0
+SPIP.US,D,20250605,000000,25.82,25.835,25.73,25.74,140905,0
+SPIP.US,D,20250606,000000,25.67,25.68,25.5935,25.61,114335,0
+SPIP.US,D,20250609,000000,25.615,25.656284,25.59,25.62,1023318,0
+SPIP.US,D,20250610,000000,25.68,25.68,25.62,25.64,183191,0
+SPIP.US,D,20250611,000000,25.64,25.71,25.62,25.69,88660,0
+SPIP.US,D,20250612,000000,25.76,25.785,25.735,25.76,123141,0
+SPIP.US,D,20250613,000000,25.77,25.77,25.67,25.72,155272,0
+SPIP.US,D,20250616,000000,25.7,25.755,25.67,25.68,160524,0
+SPIP.US,D,20250617,000000,25.72,25.82,25.71,25.82,110116,0
+SPIP.US,D,20250618,000000,25.86,25.87,25.8033,25.85,129871,0
+SPIP.US,D,20250620,000000,25.82,25.9,25.79,25.88,178942,0
+SPIP.US,D,20250623,000000,25.93,25.995,25.89,25.89,116170,0
+SPIP.US,D,20250624,000000,25.85,25.95,25.84,25.94,208544,0
+SPIP.US,D,20250625,000000,25.92,25.96,25.9,25.957,274942,0
+SPIP.US,D,20250626,000000,25.99,26.03,25.9606,26.025,158993,0
+SPIP.US,D,20250627,000000,25.98,26.07,25.98,25.98,132724,0
+SPIP.US,D,20250630,000000,26.05,26.09,26.025,26.06,670503,0
+SPIP.US,D,20250701,000000,25.97,26.1175,25.92,25.95,125306,0
+SPIP.US,D,20250702,000000,25.91,25.94,25.9,25.94,159051,0
+SPIP.US,D,20250703,000000,25.9,25.91,25.86,25.88,64728,0
+SPIP.US,D,20250707,000000,25.85,25.86,25.82,25.86,154171,0
+SPIP.US,D,20250708,000000,25.805,25.84,25.79,25.84,77907,0
+SPIP.US,D,20250709,000000,25.85,25.93,25.84,25.925,109783,0
+SPIP.US,D,20250710,000000,25.91,25.94,25.88,25.94,154049,0
+SPIP.US,D,20250711,000000,25.89,25.89,25.8549,25.87,105962,0
+SPIP.US,D,20250714,000000,25.88,25.9029,25.8511,25.88,61822,0
+SPIP.US,D,20250715,000000,25.92,25.92,25.8001,25.83,45682,0
+SPIP.US,D,20250716,000000,25.83,25.91,25.82,25.91,92960,0
+SPIP.US,D,20250717,000000,25.9382,25.96,25.9201,25.94,40423,0
+SPIP.US,D,20250718,000000,25.99,26,25.95,25.95,85662,0
+SPIP.US,D,20250721,000000,26.03,26.075,26.0067,26.03,66760,0
+SPIP.US,D,20250722,000000,26.04,26.08,26.03,26.07,84316,0
+SPIP.US,D,20250723,000000,25.99,26.0082,25.94,25.94,114500,0
+SPIP.US,D,20250724,000000,25.9,25.9907,25.9,25.98,85387,0
+SPIP.US,D,20250725,000000,25.97,26.01,25.951,26,37568,0
+SPIP.US,D,20250728,000000,25.965,26,25.96,25.97,91597,0
+SPIP.US,D,20250729,000000,26,26.12,26,26.12,128215,0
+SPIP.US,D,20250730,000000,26.0588,26.1,26.0005,26.02,298532,0
+SPIP.US,D,20250731,000000,26.0401,26.06,25.96,25.98,78973,0
+SPIP.US,D,20250801,000000,26.05,26.07,26,26.065,114401,0
+SPIP.US,D,20250804,000000,26.1,26.16,26.08,26.13,224334,0
+SPIP.US,D,20250805,000000,26.12,26.15,26.1101,26.13,97578,0
+SPIP.US,D,20250806,000000,26.0901,26.1261,26.035,26.085,147183,0
+SPIP.US,D,20250807,000000,26.11,26.125,26.08,26.1,142000,0
+SPIP.US,D,20250808,000000,26.08,26.12,26.05,26.105,92720,0
+SPIP.US,D,20250811,000000,26.12,26.145,26.105,26.11,142297,0
+SPIP.US,D,20250812,000000,26.025,26.07,26,26.06,225766,0
+SPIP.US,D,20250813,000000,26.145,26.18,26.13,26.15,104428,0
+SPIP.US,D,20250814,000000,26.13,26.13,26.07,26.08,242625,0
+SPIP.US,D,20250815,000000,26.07,26.08,25.99,26.02,151615,0
+SPIP.US,D,20250818,000000,26.0224,26.0224,25.96,25.995,132032,0
+SPIP.US,D,20250819,000000,26.025,26.04,26.01,26.025,182972,0
+SPIP.US,D,20250820,000000,26.03,26.078,26.02,26.06,280029,0
+SPIP.US,D,20250821,000000,26.04,26.06,25.9961,26.055,275315,0
+SPIP.US,D,20250822,000000,26.1,26.2383,26.09,26.225,552580,0
+SPIP.US,D,20250825,000000,26.19,26.21,26.1718,26.195,124132,0
+SPIP.US,D,20250826,000000,26.2,26.26,26.18,26.25,105489,0
+SPIP.US,D,20250827,000000,26.24,26.32,26.23,26.3,160030,0
+SPIP.US,D,20250828,000000,26.31,26.3388,26.29,26.33,394867,0
+SPIP.US,D,20250829,000000,26.3135,26.34,26.285,26.295,416802,0
+SPIP.US,D,20250902,000000,26.11,26.1388,26.1,26.125,175737,0
+SPIP.US,D,20250903,000000,26.14,26.23,26.1317,26.2,163073,0
+SPIP.US,D,20250904,000000,26.22,26.2472,26.1914,26.24,256812,0
+SPIP.US,D,20250905,000000,26.34,26.36,26.325,26.35,175404,0
+SPIP.US,D,20250908,000000,26.4,26.43,26.385,26.43,201524,0
+SPIP.US,D,20250909,000000,26.415,26.435,26.365,26.38,149828,0
+SPIP.US,D,20250910,000000,26.39,26.44,26.37,26.41,147694,0
+SPIP.US,D,20250911,000000,26.45,26.4882,26.44,26.455,120701,0
+SPIP.US,D,20250912,000000,26.425,26.43,26.3913,26.42,231258,0
+SPIP.US,D,20250915,000000,26.44,26.48,26.43,26.45,189872,0
+SPIP.US,D,20250916,000000,26.48,26.5,26.455,26.47,85026,0
+SPIP.US,D,20250917,000000,26.49,26.5784,26.42,26.45,250967,0
+SPIP.US,D,20250918,000000,26.4,26.42,26.355,26.38,280565,0
+SPIP.US,D,20250919,000000,26.38,26.39,26.3306,26.36,202773,0
+SPIP.US,D,20250922,000000,26.335,26.34,26.29,26.3,161839,0
+SPIP.US,D,20250923,000000,26.33,26.37,26.3001,26.37,200908,0
+SPIP.US,D,20250924,000000,26.35,26.36,26.315,26.32,274076,0
+SPIP.US,D,20250925,000000,26.285,26.2988,26.24,26.29,316882,0
+SPIP.US,D,20250926,000000,26.29,26.325,26.26,26.27,290752,0
+SPIP.US,D,20250929,000000,26.31,26.34,26.3,26.315,1137419,0
+SPIP.US,D,20250930,000000,26.33,26.36,26.3,26.315,552594,0
+SPIP.US,D,20251001,000000,26.33,26.33,26.27,26.29,862075,0
+SPIP.US,D,20251002,000000,26.295,26.32,26.2818,26.29,167549,0
+SPIP.US,D,20251003,000000,26.305,26.31,26.26,26.26,210436,0
+SPIP.US,D,20251006,000000,26.225,26.26,26.2022,26.21,155043,0
+SPIP.US,D,20251007,000000,26.245,26.31,26.2338,26.28,212411,0
+SPIP.US,D,20251008,000000,26.3399,26.34,26.3,26.3,136765,0
+SPIP.US,D,20251009,000000,26.3,26.31,26.25,26.29,190855,0
+SPIP.US,D,20251010,000000,26.3544,26.4099,26.345,26.39,142635,0
+SPIP.US,D,20251013,000000,26.385,26.4,26.3604,26.4,98753,0
+SPIP.US,D,20251014,000000,26.4,26.4289,26.39,26.42,214432,0
+SPIP.US,D,20251015,000000,26.4411,26.47,26.3731,26.4,170854,0
+SPIP.US,D,20251016,000000,26.375,26.48,26.375,26.46,145781,0
+SPIP.US,D,20251017,000000,26.47,26.48,26.405,26.41,221515,0
+SPIP.US,D,20251020,000000,26.44,26.45,26.42,26.45,258628,0
+SPIP.US,D,20251021,000000,26.51,26.525,26.5012,26.51,134598,0
+SPIP.US,D,20251022,000000,26.5201,26.55,26.5001,26.55,139035,0
+SPIP.US,D,20251023,000000,26.5201,26.5399,26.48,26.49,196820,0
+SPIP.US,D,20251024,000000,26.47,26.5,26.435,26.49,276001,0
+SPIP.US,D,20251027,000000,26.475,26.4885,26.4439,26.48,96052,0
+SPIP.US,D,20251028,000000,26.475,26.51,26.47,26.5,130779,0
+SPIP.US,D,20251029,000000,26.485,26.505,26.3548,26.37,210033,0
+SPIP.US,D,20251030,000000,26.29,26.36,26.29,26.32,160702,0
+SPIP.US,D,20251031,000000,26.33,26.37,26.32,26.37,112360,0
+SPIP.US,D,20251103,000000,26.23,26.25,26.2,26.22,298598,0
+SPIP.US,D,20251104,000000,26.23,26.27,26.23,26.24,289957,0
+SPIP.US,D,20251105,000000,26.2,26.21,26.13,26.13,107314,0
+SPIP.US,D,20251106,000000,26.205,26.23,26.2,26.22,826960,0
+SPIP.US,D,20251107,000000,26.17,26.24,26.17,26.22,149662,0
+SPIP.US,D,20251110,000000,26.21,26.22,26.2,26.22,108523,0
+SPIP.US,D,20251111,000000,26.2503,26.3599,26.2503,26.32,114913,0
+SPIP.US,D,20251112,000000,26.28,26.295,26.27,26.28,173959,0
+SPIP.US,D,20251113,000000,26.2407,26.26,26.21,26.21,131949,0
+SPIP.US,D,20251114,000000,26.26,26.27,26.18,26.18,137251,0
+SPIP.US,D,20251117,000000,26.2,26.21,26.18,26.18,85609,0
+SPIP.US,D,20251118,000000,26.215,26.23,26.18,26.19,1617650,0
+SPIP.US,D,20251119,000000,26.215,26.215,26.16,26.17,148769,0
+SPIP.US,D,20251120,000000,26.2,26.2255,26.1601,26.185,216606,0
+SPIP.US,D,20251121,000000,26.25,26.25,26.21,26.25,221760,0
+SPIP.US,D,20251124,000000,26.2601,26.27,26.2408,26.255,171530,0
+SPIP.US,D,20251125,000000,26.25,26.31,26.25,26.3,235998,0
+SPIP.US,D,20251126,000000,26.3,26.36,26.27,26.35,224192,0
+SPIP.US,D,20251128,000000,26.34,26.3791,26.29,26.3,85816,0
+SPIP.US,D,20251201,000000,26.13,26.14,26.1,26.1,200144,0
+SPIP.US,D,20251202,000000,26.11,26.1399,26.08,26.12,85315,0
+SPIP.US,D,20251203,000000,26.145,26.18,26.13,26.17,105786,0
+SPIP.US,D,20251204,000000,26.145,26.1495,26.1203,26.13,138575,0
+SPIP.US,D,20251205,000000,26.14,26.15,26.08,26.09,154259,0
+SPIP.US,D,20251208,000000,26.08,26.0875,26.0104,26.045,105809,0
+SPIP.US,D,20251209,000000,26.065,26.07,26.0031,26.015,182794,0
+SPIP.US,D,20251210,000000,25.99,26.1,25.99,26.085,245419,0
+SPIP.US,D,20251211,000000,26.14,26.14,26.065,26.07,128396,0
+SPIP.US,D,20251212,000000,26.0299,26.03,26.0099,26.025,379477,0
+SPIP.US,D,20251215,000000,26.0604,26.08,26.01,26.01,133014,0
+SPIP.US,D,20251216,000000,25.97,26.0482,25.97,26.035,141013,0
+SPIP.US,D,20251217,000000,26.02,26.05,26.01,26.04,135271,0
+SPIP.US,D,20251218,000000,25.96,26,25.925,25.99,145692,0
+SPIP.US,D,20251219,000000,25.98,25.9893,25.9303,25.94,76899,0
+SPIP.US,D,20251222,000000,25.925,25.935,25.9,25.91,156373,0
+SPIP.US,D,20251223,000000,25.855,25.93,25.85,25.93,307856,0
+SPIP.US,D,20251224,000000,25.96,25.9899,25.9501,25.97,83094,0
+SPIP.US,D,20251226,000000,26.005,26.0095,25.96,25.98,110441,0
+SPIP.US,D,20251229,000000,25.9939,26.01,25.9805,25.995,143271,0
+SPIP.US,D,20251230,000000,25.985,26.02,25.975,26,113010,0
+SPIP.US,D,20251231,000000,25.975,26.01,25.94,25.95,169328,0
+SPIP.US,D,20260102,000000,25.97,25.97,25.925,25.93,149175,0
+SPIP.US,D,20260105,000000,25.965,26.0099,25.95,26.005,193637,0
+SPIP.US,D,20260106,000000,25.9999,26.01,25.955,26,283181,0
+SPIP.US,D,20260107,000000,26.042932,26.0501,26,26.035,263514,0
+SPIP.US,D,20260108,000000,25.99,26.005,25.97,25.975,175675,0
+SPIP.US,D,20260109,000000,25.985,26.04,25.9711,26.015,389793,0
+SPIP.US,D,20260112,000000,26.005,26.0396,26,26.015,184509,0
+SPIP.US,D,20260113,000000,26.045,26.0583,26.0241,26.03,246168,0
+SPIP.US,D,20260114,000000,26.07,26.1,26.06,26.07,276366,0
+SPIP.US,D,20260115,000000,26.08,26.08,26.035,26.05,978580,0
+SPIP.US,D,20260116,000000,26.04,26.0416,25.98,25.985,211252,0
+SPIP.US,D,20260120,000000,25.9,25.94,25.8917,25.9,341208,0
+SPIP.US,D,20260121,000000,25.93,26.005,25.91,26,206726,0
+SPIP.US,D,20260122,000000,25.98,26.0187,25.9614,25.98,238161,0
+SPIP.US,D,20260123,000000,25.985,26.04,25.98,26.04,264349,0
+SPIP.US,D,20260126,000000,26.055,26.077,26.04,26.06,196588,0
+SPIP.US,D,20260127,000000,26.07,26.095,26.06,26.065,240591,0
+SPIP.US,D,20260128,000000,26.065,26.085,26.03,26.08,287258,0
+SPIP.US,D,20260129,000000,26.085,26.145,26.08,26.09,387217,0
+SPIP.US,D,20260130,000000,26.07,26.095,26.055,26.07,335453,0
+SPIP.US,D,20260202,000000,26.06,26.07,26,26.01,399184,0
+SPIP.US,D,20260203,000000,26.02,26.0587,26.01,26.05,264486,0
+SPIP.US,D,20260204,000000,26.025,26.0451,26,26,640580,0
+SPIP.US,D,20260205,000000,26.06,26.1,26.04,26.09,244144,0
+SPIP.US,D,20260206,000000,26.1,26.12,26.0701,26.12,153899,0
+SPIP.US,D,20260209,000000,26.1,26.15,26.095,26.15,149836,0
+SPIP.US,D,20260210,000000,26.2114,26.225,26.18,26.2,275795,0
+SPIP.US,D,20260211,000000,26.16,26.205,26.1417,26.17,203372,0
+SPIP.US,D,20260212,000000,26.18,26.27,26.18,26.26,296179,0
+SPIP.US,D,20260213,000000,26.295,26.315,26.27,26.3,143621,0
+SPIP.US,D,20260217,000000,26.285,26.29,26.2501,26.265,279892,0
+SPIP.US,D,20260218,000000,26.265,26.28,26.24,26.245,110655,0
diff --git a/daily/us/nyse etfs/2/spmd.us.txt b/daily/us/nyse etfs/2/spmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..471642141cd108dcb2ddfcbf60bfd01fe010e52c
--- /dev/null
+++ b/daily/us/nyse etfs/2/spmd.us.txt	
@@ -0,0 +1,5024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMD.US,D,20051115,000000,11.0752,11.096,11.0445,11.096,144213.66606713,0
+SPMD.US,D,20051116,000000,11.0167,11.0257,10.9959,11.0187,5090.6305434938,0
+SPMD.US,D,20051117,000000,11.1455,11.1455,11.1405,11.1405,4231.4225719521,0
+SPMD.US,D,20051118,000000,11.2019,11.2178,11.198,11.198,5508.6236107303,0
+SPMD.US,D,20051121,000000,11.2158,11.2624,11.0989,11.2624,3393.4171472992,0
+SPMD.US,D,20051122,000000,11.3208,11.3664,11.3208,11.3664,4231.4225719521,0
+SPMD.US,D,20051123,000000,11.402,11.402,11.402,11.402,1264.0756526089,0
+SPMD.US,D,20051128,000000,11.3416,11.3416,11.301,11.301,5090.6305434938,0
+SPMD.US,D,20051201,000000,11.408,11.4674,11.408,11.4674,4231.4225719521,0
+SPMD.US,D,20051202,000000,11.4674,11.4674,11.4426,11.4674,6359.7544215524,0
+SPMD.US,D,20051206,000000,11.4912,11.4912,11.4912,11.4912,3823.525955615,0
+SPMD.US,D,20051207,000000,11.4525,11.4525,11.4525,11.4525,396.79052034769,0
+SPMD.US,D,20051208,000000,11.4525,11.4525,11.4001,11.4119,2962.2986938934,0
+SPMD.US,D,20051209,000000,11.3941,11.3941,11.3941,11.3941,396.79052034769,0
+SPMD.US,D,20051214,000000,11.509,11.5516,11.509,11.5516,1264.0756526089,0
+SPMD.US,D,20051219,000000,11.5268,11.5268,11.3713,11.3713,58967.311833045,0
+SPMD.US,D,20051220,000000,11.3693,11.3693,11.3495,11.3495,1704.2809118242,0
+SPMD.US,D,20051221,000000,11.4545,11.4545,11.4545,11.4545,396.79052034769,0
+SPMD.US,D,20051223,000000,11.506,11.506,11.506,11.506,860.21761663163,0
+SPMD.US,D,20051227,000000,11.5199,11.5199,11.3921,11.3921,8486.0669809729,0
+SPMD.US,D,20051228,000000,11.3941,11.4119,11.3941,11.4119,6789.8632298682,0
+SPMD.US,D,20051229,000000,11.4565,11.4565,11.4288,11.4317,83560.246933881,0
+SPMD.US,D,20060103,000000,11.3921,11.5298,11.3921,11.5298,5090.6305434938,0
+SPMD.US,D,20060104,000000,11.5209,11.6071,11.5209,11.5942,2549.3538521067,0
+SPMD.US,D,20060105,000000,11.6308,11.6358,11.6209,11.6338,6789.8632298682,0
+SPMD.US,D,20060106,000000,11.6982,11.7477,11.6793,11.7408,5942.7709994059,0
+SPMD.US,D,20060109,000000,11.7873,11.817,11.7873,11.817,5942.7709994059,0
+SPMD.US,D,20060111,000000,11.8755,11.8873,11.8755,11.8873,860.21761663163,0
+SPMD.US,D,20060117,000000,11.7675,11.7725,11.7596,11.7596,6359.7544215524,0
+SPMD.US,D,20060118,000000,11.7576,11.7576,11.7209,11.7209,860.21761663163,0
+SPMD.US,D,20060119,000000,11.8002,11.8002,11.8002,11.8002,396.79052034769,0
+SPMD.US,D,20060120,000000,11.7209,11.7209,11.7209,11.7209,860.21761663163,0
+SPMD.US,D,20060124,000000,11.7725,11.818,11.7725,11.818,3823.525955615,0
+SPMD.US,D,20060125,000000,11.8249,11.8249,11.7447,11.7447,2549.3538521067,0
+SPMD.US,D,20060126,000000,11.8002,11.8299,11.8002,11.8299,1704.2809118242,0
+SPMD.US,D,20060127,000000,11.8982,11.9517,11.8982,11.9121,11878.474483182,0
+SPMD.US,D,20060130,000000,11.9656,11.9656,11.9408,11.9438,3393.4171472992,0
+SPMD.US,D,20060131,000000,11.9567,11.9567,11.9567,11.9567,860.21761663163,0
+SPMD.US,D,20060201,000000,11.9438,11.9943,11.9438,11.9943,2549.3538521067,0
+SPMD.US,D,20060206,000000,11.8774,11.8774,11.8448,11.8448,2123.2836241506,0
+SPMD.US,D,20060207,000000,11.8755,11.8755,11.7843,11.7843,6789.8632298682,0
+SPMD.US,D,20060208,000000,11.7299,11.7299,11.7299,11.7299,3823.525955615,0
+SPMD.US,D,20060209,000000,11.8656,11.8656,11.8398,11.8398,3393.4171472992,0
+SPMD.US,D,20060210,000000,11.716,11.716,11.716,11.716,396.79052034769,0
+SPMD.US,D,20060213,000000,11.7299,11.7318,11.6774,11.6774,3823.525955615,0
+SPMD.US,D,20060214,000000,11.7873,11.7873,11.7873,11.7873,396.79052034769,0
+SPMD.US,D,20060216,000000,11.8953,11.9359,11.8953,11.9359,2123.2836241506,0
+SPMD.US,D,20060217,000000,11.9458,11.9626,11.9438,11.9587,1704.2809118242,0
+SPMD.US,D,20060221,000000,11.9072,11.9072,11.9072,11.9072,860.21761663163,0
+SPMD.US,D,20060222,000000,11.9438,11.9438,11.9438,11.9438,396.79052034769,0
+SPMD.US,D,20060223,000000,11.9953,11.9953,11.9745,11.9745,1704.2809118242,0
+SPMD.US,D,20060227,000000,12.027,12.0646,12.027,12.0646,3393.4171472992,0
+SPMD.US,D,20060228,000000,11.9171,11.926,11.9171,11.926,2549.3538521067,0
+SPMD.US,D,20060301,000000,12.0508,12.0508,12.0369,12.0369,15695.942568257,0
+SPMD.US,D,20060302,000000,12.0498,12.0498,12.0498,12.0498,1704.2809118242,0
+SPMD.US,D,20060303,000000,12.0537,12.1082,12.0537,12.0944,2549.3538521067,0
+SPMD.US,D,20060306,000000,12.0022,12.0022,12.0022,12.0022,396.79052034769,0
+SPMD.US,D,20060307,000000,11.8774,11.8774,11.8774,11.8774,127252.63820117,0
+SPMD.US,D,20060309,000000,11.8953,11.8953,11.8685,11.8685,131065.0580608,0
+SPMD.US,D,20060310,000000,11.821,11.926,11.821,11.9042,10615.408475663,0
+SPMD.US,D,20060313,000000,11.9854,11.9854,11.9606,11.9606,2962.2986938934,0
+SPMD.US,D,20060314,000000,11.9606,12.0201,11.9606,12.0201,136994.70367404,0
+SPMD.US,D,20060315,000000,12.0973,12.1795,12.0884,12.1795,387258.46105354,0
+SPMD.US,D,20060316,000000,12.2102,12.2548,12.2102,12.2182,128523.78136941,0
+SPMD.US,D,20060317,000000,12.2043,12.2043,12.2023,12.2023,1264.0756526089,0
+SPMD.US,D,20060320,000000,12.2182,12.2182,12.1746,12.1884,13153.656231781,0
+SPMD.US,D,20060321,000000,12.1845,12.1845,12.1845,12.1845,396.79052034769,0
+SPMD.US,D,20060322,000000,12.1082,12.1568,12.0944,12.1568,6789.8632298682,0
+SPMD.US,D,20060323,000000,12.1795,12.1795,12.1696,12.1696,2123.2836241506,0
+SPMD.US,D,20060324,000000,12.1666,12.1746,12.1666,12.1746,7635.9458152407,0
+SPMD.US,D,20060327,000000,12.2102,12.2182,12.1884,12.1934,264675.43139335,0
+SPMD.US,D,20060328,000000,12.2132,12.2696,12.1776,12.1776,28844.550574588,0
+SPMD.US,D,20060329,000000,12.3142,12.3212,12.3142,12.3212,1704.2809118242,0
+SPMD.US,D,20060330,000000,12.3291,12.338,12.3291,12.336,19927.365140209,0
+SPMD.US,D,20060331,000000,12.336,12.336,12.2608,12.3212,280372.3836067,0
+SPMD.US,D,20060403,000000,12.3212,12.4024,12.3212,12.342,20354.445013256,0
+SPMD.US,D,20060404,000000,12.2954,12.3518,12.2657,12.338,33091.117822889,0
+SPMD.US,D,20060405,000000,12.3568,12.4281,12.3568,12.4281,2123.2836241506,0
+SPMD.US,D,20060406,000000,12.4103,12.4103,12.3489,12.3994,42847.318327011,0
+SPMD.US,D,20060407,000000,12.442,12.442,12.2865,12.2865,2962.2986938934,0
+SPMD.US,D,20060411,000000,12.2578,12.2677,12.1181,12.125,8905.0696932993,0
+SPMD.US,D,20060412,000000,12.1379,12.1488,12.125,12.1468,10615.408475663,0
+SPMD.US,D,20060413,000000,12.1825,12.1825,12.1825,12.1825,8486.0669809729,0
+SPMD.US,D,20060418,000000,12.2429,12.3796,12.2429,12.3796,1264.0756526089,0
+SPMD.US,D,20060419,000000,12.4301,12.4896,12.3954,12.4896,4231.4225719521,0
+SPMD.US,D,20060420,000000,12.4896,12.5123,12.4896,12.4974,5090.6305434938,0
+SPMD.US,D,20060421,000000,12.5084,12.5104,12.442,12.442,5508.6236107303,0
+SPMD.US,D,20060424,000000,12.4301,12.44,12.4103,12.435,14846.831047615,0
+SPMD.US,D,20060425,000000,12.4648,12.4648,12.3994,12.3994,2549.3538521067,0
+SPMD.US,D,20060426,000000,12.442,12.4648,12.3726,12.3726,20354.445013256,0
+SPMD.US,D,20060427,000000,12.2796,12.4073,12.2796,12.3628,8062.0160431967,0
+SPMD.US,D,20060428,000000,12.3925,12.3925,12.3648,12.3746,4678.6953467969,0
+SPMD.US,D,20060501,000000,12.4212,12.4262,12.3518,12.3518,7215.9334578243,0
+SPMD.US,D,20060502,000000,12.333,12.3826,12.333,12.3826,7635.9458152407,0
+SPMD.US,D,20060503,000000,12.3548,12.3707,12.338,12.3628,16537.98657327,0
+SPMD.US,D,20060505,000000,12.4896,12.5648,12.4896,12.5648,10175.203216448,0
+SPMD.US,D,20060508,000000,12.5728,12.5965,12.5728,12.5965,3823.525955615,0
+SPMD.US,D,20060509,000000,12.5628,12.5945,12.5628,12.5945,2123.2836241506,0
+SPMD.US,D,20060510,000000,12.5906,12.5906,12.5341,12.5777,3823.525955615,0
+SPMD.US,D,20060512,000000,12.3043,12.3043,12.232,12.232,1704.2809118242,0
+SPMD.US,D,20060515,000000,12.131,12.1538,12.131,12.1488,1264.0756526089,0
+SPMD.US,D,20060516,000000,12.1102,12.1102,12.0924,12.0924,2549.3538521067,0
+SPMD.US,D,20060517,000000,12.0201,12.0201,11.8834,11.9032,1264.0756526089,0
+SPMD.US,D,20060518,000000,11.9042,11.9042,11.8141,11.8141,2123.2836241506,0
+SPMD.US,D,20060519,000000,11.7437,11.8903,11.7318,11.8448,72535.932196792,0
+SPMD.US,D,20060522,000000,11.6774,11.7744,11.6506,11.7744,10615.408475663,0
+SPMD.US,D,20060524,000000,11.6853,11.7318,11.6477,11.6477,2549.3538521067,0
+SPMD.US,D,20060525,000000,11.7279,11.7725,11.7279,11.7725,2123.2836241506,0
+SPMD.US,D,20060526,000000,11.8111,11.8774,11.8111,11.8774,12730.614939094,0
+SPMD.US,D,20060530,000000,11.7546,11.7546,11.6982,11.6982,6359.7544215524,0
+SPMD.US,D,20060531,000000,11.7279,11.8368,11.7279,11.8368,6789.8632298682,0
+SPMD.US,D,20060601,000000,11.9359,11.9795,11.9359,11.9795,3393.4171472992,0
+SPMD.US,D,20060602,000000,12.0834,12.0834,12.0072,12.029,2962.2986938934,0
+SPMD.US,D,20060606,000000,11.6982,11.7061,11.6982,11.7061,3823.525955615,0
+SPMD.US,D,20060607,000000,11.7279,11.7873,11.6259,11.6288,4231.4225719521,0
+SPMD.US,D,20060609,000000,11.6774,11.6774,11.5684,11.5684,2123.2836241506,0
+SPMD.US,D,20060612,000000,11.4397,11.4397,11.3257,11.3297,2549.3538521067,0
+SPMD.US,D,20060613,000000,11.2545,11.2594,11.1455,11.1455,5508.6236107303,0
+SPMD.US,D,20060614,000000,11.1405,11.2039,11.1307,11.1871,265954.65172231,0
+SPMD.US,D,20060616,000000,11.4644,11.4644,11.3773,11.4209,259161.75955717,0
+SPMD.US,D,20060619,000000,11.4119,11.4119,11.2792,11.2792,35206.324286321,0
+SPMD.US,D,20060620,000000,11.2574,11.2683,11.2574,11.2663,1704.2809118242,0
+SPMD.US,D,20060622,000000,11.3614,11.3743,11.3614,11.3743,2123.2836241506,0
+SPMD.US,D,20060623,000000,11.4793,11.4793,11.4793,11.4793,396.79052034769,0
+SPMD.US,D,20060626,000000,11.4793,11.509,11.4595,11.4842,36907.576262875,0
+SPMD.US,D,20060627,000000,11.5545,11.5545,11.3891,11.4001,13994.690591703,0
+SPMD.US,D,20060628,000000,11.3822,11.405,11.3634,11.405,4231.4225719521,0
+SPMD.US,D,20060629,000000,11.4793,11.6952,11.4793,11.6952,15264.824114852,0
+SPMD.US,D,20060630,000000,11.7229,11.7616,11.7229,11.7616,8062.0160431967,0
+SPMD.US,D,20060703,000000,11.7843,11.7883,11.7843,11.7883,1704.2809118242,0
+SPMD.US,D,20060705,000000,11.7764,11.7764,11.7408,11.7408,1264.0756526089,0
+SPMD.US,D,20060706,000000,11.7546,11.7546,11.7437,11.7437,1704.2809118242,0
+SPMD.US,D,20060707,000000,11.719,11.719,11.6229,11.6338,6789.8632298682,0
+SPMD.US,D,20060710,000000,11.6308,11.6595,11.6229,11.6229,2962.2986938934,0
+SPMD.US,D,20060711,000000,11.5199,11.6259,11.5149,11.6259,3823.525955615,0
+SPMD.US,D,20060712,000000,11.5763,11.5803,11.5129,11.5129,8905.0696932993,0
+SPMD.US,D,20060713,000000,11.3921,11.3921,11.3228,11.3228,2123.2836241506,0
+SPMD.US,D,20060714,000000,11.2851,11.2851,11.2594,11.2594,2123.2836241506,0
+SPMD.US,D,20060717,000000,11.1782,11.2,11.1782,11.2,3393.4171472992,0
+SPMD.US,D,20060718,000000,11.1613,11.1613,11.1613,11.1613,396.79052034769,0
+SPMD.US,D,20060719,000000,11.2683,11.4525,11.2683,11.4209,49627.08510598,0
+SPMD.US,D,20060720,000000,11.4674,11.4674,11.2971,11.2971,3393.4171472992,0
+SPMD.US,D,20060721,000000,11.0702,11.0702,11.0702,11.0702,396.79052034769,0
+SPMD.US,D,20060724,000000,11.2445,11.2812,11.2227,11.2812,5090.6305434938,0
+SPMD.US,D,20060725,000000,11.299,11.3773,11.299,11.3743,2123.2836241506,0
+SPMD.US,D,20060726,000000,11.3228,11.3743,11.3228,11.3743,1704.2809118242,0
+SPMD.US,D,20060727,000000,11.402,11.402,11.2574,11.2574,13994.690591703,0
+SPMD.US,D,20060728,000000,11.3693,11.4119,11.3693,11.4119,2962.2986938934,0
+SPMD.US,D,20060731,000000,11.3713,11.4238,11.3713,11.4238,2549.3538521067,0
+SPMD.US,D,20060801,000000,11.3971,11.3971,11.3971,11.3971,396.79052034769,0
+SPMD.US,D,20060803,000000,11.4476,11.4931,11.4476,11.4931,860.21761663163,0
+SPMD.US,D,20060804,000000,11.5635,11.5635,11.4189,11.4545,5508.6236107303,0
+SPMD.US,D,20060807,000000,11.4169,11.4288,11.3852,11.3852,10175.203216448,0
+SPMD.US,D,20060808,000000,11.3852,11.3852,11.2881,11.301,28414.441766273,0
+SPMD.US,D,20060809,000000,11.3416,11.3416,11.3416,11.3416,860.21761663163,0
+SPMD.US,D,20060810,000000,11.198,11.2941,11.198,11.2941,8486.0669809729,0
+SPMD.US,D,20060811,000000,11.2624,11.2624,11.2297,11.2297,860.21761663163,0
+SPMD.US,D,20060814,000000,11.2515,11.3337,11.2247,11.2247,26295.196722482,0
+SPMD.US,D,20060815,000000,11.4189,11.4189,11.4119,11.4119,2549.3538521067,0
+SPMD.US,D,20060818,000000,11.5268,11.5823,11.5268,11.5823,21634.674987304,0
+SPMD.US,D,20060821,000000,11.5783,11.5783,11.5258,11.5258,3823.525955615,0
+SPMD.US,D,20060823,000000,11.4595,11.4595,11.4595,11.4595,396.79052034769,0
+SPMD.US,D,20060825,000000,11.4119,11.4743,11.4119,11.4743,860.21761663163,0
+SPMD.US,D,20060828,000000,11.5377,11.5456,11.5377,11.5456,2123.2836241506,0
+SPMD.US,D,20060830,000000,11.6358,11.6358,11.6358,11.6358,1704.2809118242,0
+SPMD.US,D,20060901,000000,11.713,11.7209,11.7061,11.719,112821.78093062,0
+SPMD.US,D,20060906,000000,11.6645,11.6645,11.6011,11.6011,2549.3538521067,0
+SPMD.US,D,20060907,000000,11.5298,11.5942,11.5298,11.5397,1704.2809118242,0
+SPMD.US,D,20060908,000000,11.5734,11.5734,11.5486,11.5714,10175.203216448,0
+SPMD.US,D,20060911,000000,11.4743,11.5635,11.4743,11.5635,6359.7544215524,0
+SPMD.US,D,20060912,000000,11.6041,11.719,11.5942,11.719,7635.9458152407,0
+SPMD.US,D,20060913,000000,11.7507,11.823,11.7507,11.823,22903.798865362,0
+SPMD.US,D,20060914,000000,11.7883,11.7883,11.7546,11.7546,2962.2986938934,0
+SPMD.US,D,20060915,000000,11.7616,11.8111,11.7576,11.7675,8905.0696932993,0
+SPMD.US,D,20060918,000000,11.7645,11.7873,11.7447,11.7447,3823.525955615,0
+SPMD.US,D,20060919,000000,11.6774,11.7209,11.6774,11.7209,860.21761663163,0
+SPMD.US,D,20060920,000000,11.8051,11.8141,11.7725,11.7725,4678.6953467969,0
+SPMD.US,D,20060921,000000,11.7031,11.7031,11.7031,11.7031,396.79052034769,0
+SPMD.US,D,20060922,000000,11.614,11.6308,11.614,11.6308,1704.2809118242,0
+SPMD.US,D,20060925,000000,11.6011,11.6011,11.6011,11.6011,396.79052034769,0
+SPMD.US,D,20060926,000000,11.7843,11.818,11.7843,11.818,2123.2836241506,0
+SPMD.US,D,20060927,000000,11.8299,11.8537,11.821,11.8467,29699.71996577,0
+SPMD.US,D,20060928,000000,11.8467,11.8467,11.7764,11.817,8486.0669809729,0
+SPMD.US,D,20061002,000000,11.7546,11.8081,11.7546,11.7546,94167.578248826,0
+SPMD.US,D,20061003,000000,11.7546,11.7546,11.7249,11.7249,2123.2836241506,0
+SPMD.US,D,20061004,000000,11.7001,11.8685,11.7001,11.8685,5090.6305434938,0
+SPMD.US,D,20061005,000000,11.921,11.9824,11.8982,11.9824,1264.0756526089,0
+SPMD.US,D,20061006,000000,11.9488,11.9488,11.8923,11.9458,10175.203216448,0
+SPMD.US,D,20061009,000000,11.9121,12.0102,11.9121,11.9725,32657.980079304,0
+SPMD.US,D,20061011,000000,11.9854,12.0468,11.9854,12.022,22054.68734472,0
+SPMD.US,D,20061012,000000,12.0418,12.135,12.0418,12.135,860.21761663163,0
+SPMD.US,D,20061013,000000,12.1696,12.1974,12.1518,12.1954,3823.525955615,0
+SPMD.US,D,20061016,000000,12.2102,12.2469,12.2102,12.2469,11026.33402727,0
+SPMD.US,D,20061017,000000,12.1379,12.1726,12.1379,12.1726,5508.6236107303,0
+SPMD.US,D,20061018,000000,12.2023,12.2092,12.1617,12.1617,10175.203216448,0
+SPMD.US,D,20061019,000000,12.1746,12.1746,12.1746,12.1746,396.79052034769,0
+SPMD.US,D,20061020,000000,12.135,12.135,12.1181,12.1221,8486.0669809729,0
+SPMD.US,D,20061023,000000,12.1102,12.1795,12.1102,12.1696,5090.6305434938,0
+SPMD.US,D,20061024,000000,12.1825,12.2092,12.1825,12.2092,14415.71259421,0
+SPMD.US,D,20061025,000000,12.1746,12.232,12.1746,12.232,16537.98657327,0
+SPMD.US,D,20061026,000000,12.232,12.3261,12.232,12.3261,9326.0916958056,0
+SPMD.US,D,20061027,000000,12.3232,12.3232,12.235,12.235,6789.8632298682,0
+SPMD.US,D,20061030,000000,12.232,12.2657,12.232,12.2657,8905.0696932993,0
+SPMD.US,D,20061031,000000,12.2231,12.2231,12.2231,12.2231,5090.6305434938,0
+SPMD.US,D,20061101,000000,12.23,12.2726,12.1102,12.1102,15695.942568257,0
+SPMD.US,D,20061102,000000,12.0884,12.1132,12.0577,12.1132,8486.0669809729,0
+SPMD.US,D,20061103,000000,12.1399,12.1399,12.0626,12.0973,2123.2836241506,0
+SPMD.US,D,20061106,000000,12.235,12.2677,12.235,12.2677,1264.0756526089,0
+SPMD.US,D,20061107,000000,12.2677,12.338,12.2677,12.2796,3823.525955615,0
+SPMD.US,D,20061108,000000,12.3518,12.3518,12.3469,12.3469,2123.2836241506,0
+SPMD.US,D,20061109,000000,12.3648,12.3648,12.3043,12.3043,7635.9458152407,0
+SPMD.US,D,20061110,000000,12.3162,12.3162,12.3162,12.3162,396.79052034769,0
+SPMD.US,D,20061113,000000,12.3796,12.3994,12.3796,12.3994,5090.6305434938,0
+SPMD.US,D,20061115,000000,12.5272,12.5965,12.5272,12.5539,11447.356029777,0
+SPMD.US,D,20061116,000000,12.6064,12.6094,12.5826,12.5906,37321.530749752,0
+SPMD.US,D,20061117,000000,12.5341,12.5579,12.5272,12.5579,3823.525955615,0
+SPMD.US,D,20061120,000000,12.6163,12.6272,12.5995,12.5995,6359.7544215524,0
+SPMD.US,D,20061121,000000,12.6658,12.6658,12.6648,12.6648,70832.660930057,0
+SPMD.US,D,20061122,000000,12.6876,12.6876,12.6876,12.6876,396.79052034769,0
+SPMD.US,D,20061124,000000,12.7242,12.7302,12.7242,12.7302,1704.2809118242,0
+SPMD.US,D,20061127,000000,12.7223,12.7223,12.5034,12.5034,2549.3538521067,0
+SPMD.US,D,20061128,000000,12.4866,12.5064,12.4549,12.5004,2962.2986938934,0
+SPMD.US,D,20061130,000000,12.6618,12.753,12.651,12.753,2549.3538521067,0
+SPMD.US,D,20061201,000000,12.6688,12.6826,12.6332,12.651,8486.0669809729,0
+SPMD.US,D,20061204,000000,12.8045,12.862,12.8045,12.859,11026.33402727,0
+SPMD.US,D,20061205,000000,12.8778,12.8966,12.8778,12.8966,4231.4225719521,0
+SPMD.US,D,20061206,000000,12.9016,12.9075,12.9016,12.9075,5090.6305434938,0
+SPMD.US,D,20061207,000000,12.8916,12.9224,12.857,12.859,6359.7544215524,0
+SPMD.US,D,20061208,000000,12.8392,12.8392,12.8392,12.8392,4678.6953467969,0
+SPMD.US,D,20061211,000000,12.8362,12.8688,12.8362,12.8688,860.21761663163,0
+SPMD.US,D,20061212,000000,12.8312,12.8342,12.7976,12.7976,7635.9458152407,0
+SPMD.US,D,20061213,000000,12.859,12.859,12.8144,12.8282,2962.2986938934,0
+SPMD.US,D,20061214,000000,12.854,12.9174,12.854,12.9174,9326.0916958056,0
+SPMD.US,D,20061215,000000,12.857,12.857,12.8074,12.8124,528928.8311391,0
+SPMD.US,D,20061218,000000,12.8412,12.854,12.7352,12.7411,54282.558615708,0
+SPMD.US,D,20061219,000000,12.6579,12.7262,12.653,12.7262,10175.203216448,0
+SPMD.US,D,20061220,000000,12.7688,12.7688,12.749,12.752,6789.8632298682,0
+SPMD.US,D,20061221,000000,12.7213,12.7213,12.6768,12.6768,5090.6305434938,0
+SPMD.US,D,20061222,000000,12.6381,12.651,12.6302,12.651,5508.6236107303,0
+SPMD.US,D,20061226,000000,12.6876,12.6876,12.6876,12.6876,2123.2836241506,0
+SPMD.US,D,20061227,000000,12.7629,12.7936,12.7332,12.7936,7635.9458152407,0
+SPMD.US,D,20061228,000000,12.752,12.7916,12.752,12.7708,52609.576701672,0
+SPMD.US,D,20061229,000000,12.7817,12.7847,12.6876,12.6876,13994.690591703,0
+SPMD.US,D,20070103,000000,12.7688,12.7916,12.6272,12.7064,34782.273348544,0
+SPMD.US,D,20070104,000000,12.7184,12.752,12.6797,12.7382,100527.33267038,0
+SPMD.US,D,20070105,000000,12.646,12.646,12.6272,12.6272,4678.6953467969,0
+SPMD.US,D,20070108,000000,12.6252,12.6381,12.6232,12.6352,25885.280815965,0
+SPMD.US,D,20070109,000000,12.651,12.6618,12.6252,12.651,41147.075995547,0
+SPMD.US,D,20070110,000000,12.6618,12.7104,12.6579,12.7084,75077.208888179,0
+SPMD.US,D,20070111,000000,12.8174,12.8966,12.8174,12.862,26295.196722482,0
+SPMD.US,D,20070112,000000,12.9244,12.9462,12.9244,12.9462,3393.4171472992,0
+SPMD.US,D,20070116,000000,12.965,12.965,12.965,12.965,4231.4225719521,0
+SPMD.US,D,20070117,000000,12.96,12.9808,12.9481,12.96,6789.8632298682,0
+SPMD.US,D,20070118,000000,12.9154,12.9362,12.8867,12.8896,8062.0160431967,0
+SPMD.US,D,20070119,000000,12.8867,12.9293,12.8669,12.9293,12293.438615149,0
+SPMD.US,D,20070122,000000,12.9382,12.9382,12.859,12.8758,13153.656231781,0
+SPMD.US,D,20070123,000000,12.8758,12.9828,12.8758,12.9511,211223.81068666,0
+SPMD.US,D,20070124,000000,12.9966,13.061,12.9758,13.058,13572.658944107,0
+SPMD.US,D,20070125,000000,13.0442,13.0442,12.9511,12.9511,3823.525955615,0
+SPMD.US,D,20070126,000000,12.9382,12.9828,12.9303,12.9788,5508.6236107303,0
+SPMD.US,D,20070129,000000,12.9788,13.0284,12.9788,12.9966,15264.824114852,0
+SPMD.US,D,20070130,000000,13.0462,13.072,13.0462,13.072,6359.7544215524,0
+SPMD.US,D,20070131,000000,13.0462,13.162,13.0462,13.1522,8905.0696932993,0
+SPMD.US,D,20070201,000000,13.2274,13.276,13.2096,13.276,100948.35467288,0
+SPMD.US,D,20070202,000000,13.2868,13.3334,13.2868,13.3334,29265.572577094,0
+SPMD.US,D,20070205,000000,13.3542,13.3542,13.3136,13.3364,44967.573015892,0
+SPMD.US,D,20070206,000000,13.3641,13.3928,13.3542,13.3928,10615.408475663,0
+SPMD.US,D,20070207,000000,13.4176,13.4622,13.4057,13.4364,24180.99990414,0
+SPMD.US,D,20070208,000000,13.4444,13.4602,13.4246,13.4522,52609.576701672,0
+SPMD.US,D,20070209,000000,13.4978,13.4978,13.2978,13.3562,27138.250372584,0
+SPMD.US,D,20070212,000000,13.369,13.369,13.2838,13.2868,16969.105026676,0
+SPMD.US,D,20070213,000000,13.3424,13.3978,13.3424,13.3978,4231.4225719521,0
+SPMD.US,D,20070214,000000,13.4414,13.5078,13.4216,13.476,79732.682397907,0
+SPMD.US,D,20070215,000000,13.5078,13.5384,13.5078,13.5384,11878.474483182,0
+SPMD.US,D,20070216,000000,13.5028,13.5236,13.4958,13.5236,4678.6953467969,0
+SPMD.US,D,20070220,000000,13.5602,13.6434,13.5236,13.6434,9759.2294393913,0
+SPMD.US,D,20070221,000000,13.6156,13.6582,13.6068,13.6454,26295.196722482,0
+SPMD.US,D,20070222,000000,13.695,13.7167,13.6206,13.6514,22054.68734472,0
+SPMD.US,D,20070223,000000,13.6156,13.6454,13.6146,13.6454,6789.8632298682,0
+SPMD.US,D,20070226,000000,13.6712,13.684,13.5682,13.5938,53022.521543459,0
+SPMD.US,D,20070227,000000,13.3364,13.4216,13.1026,13.175,35633.404159367,0
+SPMD.US,D,20070228,000000,13.1878,13.266,13.1224,13.2304,173905.30887219,0
+SPMD.US,D,20070301,000000,12.9828,13.1908,12.96,13.1769,67869.352591074,0
+SPMD.US,D,20070302,000000,13.1392,13.1392,12.9966,12.9966,12293.438615149,0
+SPMD.US,D,20070305,000000,12.8936,12.9481,12.7847,12.8025,64884.841705202,0
+SPMD.US,D,20070306,000000,12.8867,13.0105,12.8867,13.0105,7635.9458152407,0
+SPMD.US,D,20070307,000000,12.9808,13.0382,12.955,12.9808,22903.798865362,0
+SPMD.US,D,20070308,000000,13.1204,13.1294,13.061,13.061,7215.9334578243,0
+SPMD.US,D,20070309,000000,13.169,13.169,13.0838,13.1184,16969.105026676,0
+SPMD.US,D,20070312,000000,13.1204,13.1908,13.1184,13.1908,6359.7544215524,0
+SPMD.US,D,20070313,000000,13.0966,13.1076,12.9154,12.9154,43693.400912383,0
+SPMD.US,D,20070314,000000,12.9481,12.963,12.7976,12.9462,66593.161197385,0
+SPMD.US,D,20070315,000000,12.9828,13.056,12.9828,13.056,16537.98657327,0
+SPMD.US,D,20070316,000000,12.965,13.0313,12.9511,12.9511,95429.634611255,0
+SPMD.US,D,20070319,000000,13.0264,13.1026,13.0264,13.0798,43258.243878618,0
+SPMD.US,D,20070320,000000,13.1184,13.1798,13.1184,13.1798,8905.0696932993,0
+SPMD.US,D,20070321,000000,13.1928,13.3602,13.1888,13.3602,85253.421749717,0
+SPMD.US,D,20070322,000000,13.374,13.4136,13.369,13.4136,10175.203216448,0
+SPMD.US,D,20070323,000000,13.4206,13.4492,13.4206,13.4492,19927.365140209,0
+SPMD.US,D,20070326,000000,13.4246,13.4294,13.3424,13.3958,20354.445013256,0
+SPMD.US,D,20070327,000000,13.369,13.369,13.3334,13.3512,14415.71259421,0
+SPMD.US,D,20070328,000000,13.3046,13.3156,13.2582,13.2868,6359.7544215524,0
+SPMD.US,D,20070329,000000,13.273,13.273,13.2056,13.2542,8062.0160431967,0
+SPMD.US,D,20070330,000000,13.3294,13.3294,13.2452,13.2452,3393.4171472992,0
+SPMD.US,D,20070402,000000,13.3452,13.367,13.3056,13.367,16117.974215854,0
+SPMD.US,D,20070403,000000,13.47,13.4958,13.47,13.482,22480.757572676,0
+SPMD.US,D,20070404,000000,13.4908,13.4928,13.47,13.4928,25885.280815965,0
+SPMD.US,D,20070405,000000,13.5028,13.5494,13.5028,13.5494,21634.674987304,0
+SPMD.US,D,20070409,000000,13.5682,13.589,13.5682,13.589,13994.690591703,0
+SPMD.US,D,20070410,000000,13.6088,13.6118,13.588,13.5958,9326.0916958056,0
+SPMD.US,D,20070411,000000,13.578,13.584,13.5096,13.5186,16117.974215854,0
+SPMD.US,D,20070412,000000,13.5216,13.6008,13.479,13.6008,18662.279842511,0
+SPMD.US,D,20070413,000000,13.582,13.6552,13.582,13.6514,8486.0669809729,0
+SPMD.US,D,20070416,000000,13.7554,13.7554,13.7554,13.7554,11878.474483182,0
+SPMD.US,D,20070417,000000,13.7999,13.8207,13.7722,13.793,69144.534339673,0
+SPMD.US,D,20070418,000000,13.7662,13.789,13.7384,13.787,71674.70493507,0
+SPMD.US,D,20070419,000000,13.7662,13.7662,13.7216,13.7216,1704.2809118242,0
+SPMD.US,D,20070420,000000,13.8207,13.8366,13.7999,13.7999,5508.6236107303,0
+SPMD.US,D,20070423,000000,13.8524,13.898,13.8524,13.8732,37755.678138427,0
+SPMD.US,D,20070424,000000,13.885,13.885,13.8158,13.8613,19515.429943513,0
+SPMD.US,D,20070425,000000,13.9237,13.9842,13.8702,13.9842,27138.250372584,0
+SPMD.US,D,20070426,000000,13.9494,13.998,13.9158,13.998,139976.18562464,0
+SPMD.US,D,20070427,000000,13.9524,13.9643,13.9237,13.9643,6359.7544215524,0
+SPMD.US,D,20070430,000000,13.9494,13.9574,13.8008,13.8008,5090.6305434938,0
+SPMD.US,D,20070501,000000,13.7256,13.8158,13.7256,13.8078,4678.6953467969,0
+SPMD.US,D,20070502,000000,13.8396,13.9802,13.8396,13.9643,6359.7544215524,0
+SPMD.US,D,20070503,000000,13.9624,14.0128,13.9624,13.991,8486.0669809729,0
+SPMD.US,D,20070504,000000,14.0128,14.0366,14.0128,14.0366,5508.6236107303,0
+SPMD.US,D,20070507,000000,14.0654,14.0654,14.0346,14.0604,13153.656231781,0
+SPMD.US,D,20070508,000000,13.9802,14.0504,13.9802,14.0466,8062.0160431967,0
+SPMD.US,D,20070509,000000,14.1128,14.1762,14.1128,14.1762,17812.158676778,0
+SPMD.US,D,20070510,000000,14.1218,14.1218,14.0108,14.0108,23746.852515465,0
+SPMD.US,D,20070511,000000,14.0624,14.094,14.0504,14.0911,4231.4225719521,0
+SPMD.US,D,20070514,000000,14.1396,14.1396,14.0248,14.0248,16537.98657327,0
+SPMD.US,D,20070515,000000,14.0436,14.106,13.991,13.991,18662.279842511,0
+SPMD.US,D,20070516,000000,14.0178,14.0248,13.9802,14.0079,7635.9458152407,0
+SPMD.US,D,20070517,000000,13.9792,14.0267,13.9792,14.0267,14846.831047615,0
+SPMD.US,D,20070518,000000,14.0436,14.108,14.0436,14.108,7215.9334578243,0
+SPMD.US,D,20070521,000000,14.106,14.2516,14.106,14.2139,33091.117822889,0
+SPMD.US,D,20070522,000000,14.2337,14.302,14.2337,14.2912,5942.7709994059,0
+SPMD.US,D,20070523,000000,14.2584,14.2584,14.2416,14.2416,11447.356029777,0
+SPMD.US,D,20070524,000000,14.2318,14.2318,14,14,27138.250372584,0
+SPMD.US,D,20070525,000000,14.0911,14.0911,14.0654,14.0654,6789.8632298682,0
+SPMD.US,D,20070529,000000,14.1694,14.2318,14.1614,14.202,7635.9458152407,0
+SPMD.US,D,20070530,000000,14.1307,14.304,14.1307,14.304,11447.356029777,0
+SPMD.US,D,20070531,000000,14.41,14.4358,14.408,14.408,6359.7544215524,0
+SPMD.US,D,20070601,000000,14.4576,14.4813,14.4496,14.4605,5942.7709994059,0
+SPMD.US,D,20070604,000000,14.4794,14.5259,14.4794,14.5259,5942.7709994059,0
+SPMD.US,D,20070605,000000,14.5021,14.5021,14.4407,14.4526,2549.3538521067,0
+SPMD.US,D,20070606,000000,14.3556,14.3556,14.2724,14.3,5090.6305434938,0
+SPMD.US,D,20070607,000000,14.1921,14.2416,13.9842,13.9842,36486.554260369,0
+SPMD.US,D,20070608,000000,13.9544,14.1109,13.9544,14.1109,5508.6236107303,0
+SPMD.US,D,20070611,000000,14.106,14.1782,14.106,14.1376,5508.6236107303,0
+SPMD.US,D,20070612,000000,14.0911,14.0911,13.994,13.994,13153.656231781,0
+SPMD.US,D,20070613,000000,14.0654,14.1128,14.0436,14.1128,14846.831047615,0
+SPMD.US,D,20070614,000000,14.2436,14.2486,14.2298,14.2436,6359.7544215524,0
+SPMD.US,D,20070615,000000,14.2912,14.304,14.2724,14.3,50903.276499668,0
+SPMD.US,D,20070618,000000,14.315,14.315,14.2188,14.2704,8486.0669809729,0
+SPMD.US,D,20070619,000000,14.2416,14.2704,14.2218,14.2704,15695.942568257,0
+SPMD.US,D,20070620,000000,14.2832,14.2882,14.1564,14.1564,24180.99990414,0
+SPMD.US,D,20070621,000000,14.0584,14.209,14.0584,14.206,27138.250372584,0
+SPMD.US,D,20070622,000000,14.1812,14.1812,14.0792,14.1109,4231.4225719521,0
+SPMD.US,D,20070625,000000,14.1288,14.1336,13.991,13.991,8062.0160431967,0
+SPMD.US,D,20070626,000000,14.0624,14.0624,13.8682,13.8682,5942.7709994059,0
+SPMD.US,D,20070627,000000,13.8544,14.0812,13.8544,14.0812,11026.33402727,0
+SPMD.US,D,20070628,000000,14.1762,14.1762,14.1218,14.1584,7215.9334578243,0
+SPMD.US,D,20070629,000000,14.1694,14.1902,14.0654,14.0654,8905.0696932993,0
+SPMD.US,D,20070702,000000,14.1584,14.2584,14.1584,14.2486,16537.98657327,0
+SPMD.US,D,20070703,000000,14.3318,14.3318,14.309,14.309,11878.474483182,0
+SPMD.US,D,20070705,000000,14.2832,14.3436,14.2763,14.3268,7635.9458152407,0
+SPMD.US,D,20070706,000000,14.307,14.4268,14.307,14.4268,26735.401981697,0
+SPMD.US,D,20070709,000000,14.408,14.4576,14.3982,14.4576,4678.6953467969,0
+SPMD.US,D,20070710,000000,14.3288,14.3377,14.2386,14.2386,4678.6953467969,0
+SPMD.US,D,20070711,000000,14.209,14.2724,14.209,14.2614,80166.829786582,0
+SPMD.US,D,20070712,000000,14.413,14.4754,14.3793,14.4754,17386.088448822,0
+SPMD.US,D,20070713,000000,14.4912,14.512,14.4863,14.4863,5942.7709994059,0
+SPMD.US,D,20070716,000000,14.5041,14.5318,14.4605,14.4932,28414.441766273,0
+SPMD.US,D,20070717,000000,14.4982,14.518,14.4982,14.514,3823.525955615,0
+SPMD.US,D,20070718,000000,14.4229,14.4229,14.3486,14.3605,2962.2986938934,0
+SPMD.US,D,20070719,000000,14.4982,14.5071,14.4794,14.5071,10615.408475663,0
+SPMD.US,D,20070723,000000,14.3852,14.3852,14.3416,14.3416,8905.0696932993,0
+SPMD.US,D,20070724,000000,14.212,14.2298,14.0108,14.0108,23746.852515465,0
+SPMD.US,D,20070725,000000,13.9604,14.0158,13.9604,13.9842,11447.356029777,0
+SPMD.US,D,20070726,000000,13.78,13.8266,13.5304,13.6682,65325.046964417,0
+SPMD.US,D,20070727,000000,13.5682,13.6335,13.3562,13.3562,12293.438615149,0
+SPMD.US,D,20070730,000000,13.4246,13.578,13.4246,13.5682,12293.438615149,0
+SPMD.US,D,20070731,000000,13.7316,13.7366,13.476,13.476,12730.614939094,0
+SPMD.US,D,20070801,000000,13.38,13.38,13.2888,13.2998,10615.408475663,0
+SPMD.US,D,20070802,000000,13.5304,13.592,13.5186,13.592,8486.0669809729,0
+SPMD.US,D,20070803,000000,13.5682,13.5682,13.1442,13.1769,11447.356029777,0
+SPMD.US,D,20070806,000000,13.1224,13.2888,12.9966,13.2492,33933.161827902,0
+SPMD.US,D,20070807,000000,13.367,13.3888,13.3452,13.383,24594.954391017,0
+SPMD.US,D,20070808,000000,13.5256,13.6384,13.4176,13.4176,53873.652354281,0
+SPMD.US,D,20070809,000000,13.3206,13.4176,13.273,13.273,15695.942568257,0
+SPMD.US,D,20070810,000000,12.953,13.2036,12.953,13.1522,7215.9334578243,0
+SPMD.US,D,20070813,000000,13.4246,13.4492,13.2572,13.2572,35206.324286321,0
+SPMD.US,D,20070814,000000,13.3046,13.3046,13.0125,13.0125,37321.530749752,0
+SPMD.US,D,20070815,000000,13.0244,13.0996,12.7768,12.7847,47518.946158178,0
+SPMD.US,D,20070816,000000,12.646,12.7005,12.3043,12.7005,123436.17976119,0
+SPMD.US,D,20070817,000000,13.0541,13.0541,12.8174,12.958,9759.2294393913,0
+SPMD.US,D,20070820,000000,12.9936,13.0422,12.9026,13.0422,8062.0160431967,0
+SPMD.US,D,20070821,000000,13.0264,13.1184,13.0264,13.0798,4231.4225719521,0
+SPMD.US,D,20070822,000000,13.2354,13.3116,13.2234,13.3116,5090.6305434938,0
+SPMD.US,D,20070823,000000,13.377,13.377,13.2304,13.264,34357.212765678,0
+SPMD.US,D,20070824,000000,13.276,13.367,13.2582,13.367,13572.658944107,0
+SPMD.US,D,20070827,000000,13.369,13.369,13.367,13.367,2962.2986938934,0
+SPMD.US,D,20070828,000000,13.2146,13.2146,13.0422,13.058,12730.614939094,0
+SPMD.US,D,20070829,000000,13.1224,13.2334,13.1155,13.2334,6359.7544215524,0
+SPMD.US,D,20070830,000000,13.2611,13.4522,13.2512,13.4522,14415.71259421,0
+SPMD.US,D,20070831,000000,13.367,13.47,13.367,13.47,31377.750105256,0
+SPMD.US,D,20070904,000000,13.4572,13.6286,13.4572,13.6286,26735.401981697,0
+SPMD.US,D,20070905,000000,13.484,13.5186,13.4414,13.4414,25022.034264064,0
+SPMD.US,D,20070906,000000,13.5166,13.5522,13.5078,13.5078,1704.2809118242,0
+SPMD.US,D,20070907,000000,13.3294,13.3314,13.3116,13.3274,4678.6953467969,0
+SPMD.US,D,20070910,000000,13.3562,13.3562,13.165,13.2462,6359.7544215524,0
+SPMD.US,D,20070911,000000,13.2978,13.2998,13.2978,13.2998,1704.2809118242,0
+SPMD.US,D,20070912,000000,13.3898,13.3898,13.3502,13.3502,3393.4171472992,0
+SPMD.US,D,20070913,000000,13.4136,13.4672,13.3888,13.4038,33933.161827902,0
+SPMD.US,D,20070914,000000,13.3452,13.4414,13.3452,13.4414,11878.474483182,0
+SPMD.US,D,20070917,000000,13.4464,13.4464,13.369,13.4018,17812.158676778,0
+SPMD.US,D,20070918,000000,13.4908,13.7622,13.4394,13.7622,15264.824114852,0
+SPMD.US,D,20070919,000000,13.9237,13.9366,13.7999,13.8613,18233.180679285,0
+SPMD.US,D,20070920,000000,13.8207,13.8266,13.7256,13.7602,13153.656231781,0
+SPMD.US,D,20070921,000000,13.7772,13.793,13.7316,13.7316,256197.4415731,0
+SPMD.US,D,20070924,000000,13.7316,13.7494,13.6582,13.6662,21209.614404437,0
+SPMD.US,D,20070925,000000,13.5304,13.6335,13.5304,13.6306,16117.974215854,0
+SPMD.US,D,20070926,000000,13.7128,13.7128,13.684,13.695,2962.2986938934,0
+SPMD.US,D,20070927,000000,13.8108,13.8158,13.791,13.8158,5508.6236107303,0
+SPMD.US,D,20070928,000000,13.8682,13.8682,13.793,13.7999,23326.840158049,0
+SPMD.US,D,20071001,000000,13.8792,13.989,13.8792,13.989,13572.658944107,0
+SPMD.US,D,20071002,000000,14.0198,14.0703,13.995,14.0654,70832.660930057,0
+SPMD.US,D,20071003,000000,14.0416,14.106,14.0079,14.0296,23326.840158049,0
+SPMD.US,D,20071004,000000,14.102,14.106,14.0198,14.0366,352903.26757804,0
+SPMD.US,D,20071005,000000,14.1544,14.2684,14.1486,14.2584,56421.996561298,0
+SPMD.US,D,20071008,000000,14.2436,14.2832,14.2436,14.2614,21209.614404437,0
+SPMD.US,D,20071009,000000,14.2486,14.312,14.2238,14.312,7635.9458152407,0
+SPMD.US,D,20071010,000000,14.2951,14.312,14.2634,14.302,28844.550574588,0
+SPMD.US,D,20071011,000000,14.4031,14.408,14.1921,14.209,12293.438615149,0
+SPMD.US,D,20071012,000000,14.2466,14.2932,14.2466,14.2872,24594.954391017,0
+SPMD.US,D,20071015,000000,14.2704,14.2704,14.1228,14.1248,21209.614404437,0
+SPMD.US,D,20071016,000000,14.1109,14.1109,14.0416,14.0703,51744.310859591,0
+SPMD.US,D,20071017,000000,14.1544,14.1544,13.9416,14.0722,7635.9458152407,0
+SPMD.US,D,20071018,000000,13.994,14.0624,13.994,14.0624,6359.7544215524,0
+SPMD.US,D,20071019,000000,13.9574,13.994,13.7186,13.7186,19927.365140209,0
+SPMD.US,D,20071022,000000,13.6484,13.78,13.6464,13.7444,81012.912371955,0
+SPMD.US,D,20071023,000000,13.898,13.9,13.8038,13.9,16117.974215854,0
+SPMD.US,D,20071024,000000,13.894,13.894,13.6998,13.885,83994.394322557,0
+SPMD.US,D,20071025,000000,13.8702,13.8702,13.7167,13.8662,90346.071583391,0
+SPMD.US,D,20071026,000000,13.9812,13.9812,13.8613,13.9643,25885.280815965,0
+SPMD.US,D,20071029,000000,14.0742,14.0742,14.005,14.0296,8486.0669809729,0
+SPMD.US,D,20071030,000000,14.0228,14.0475,14.005,14.0475,15264.824114852,0
+SPMD.US,D,20071031,000000,14.0267,14.198,14.0267,14.198,5508.6236107303,0
+SPMD.US,D,20071101,000000,13.9366,13.998,13.8178,13.8178,44967.573015892,0
+SPMD.US,D,20071102,000000,13.8524,13.8613,13.7652,13.798,6789.8632298682,0
+SPMD.US,D,20071105,000000,13.6682,13.7444,13.6364,13.6978,11878.474483182,0
+SPMD.US,D,20071106,000000,13.7384,13.8732,13.7048,13.8732,5942.7709994059,0
+SPMD.US,D,20071107,000000,13.7316,13.7772,13.5622,13.5622,21634.674987304,0
+SPMD.US,D,20071108,000000,13.2403,13.7286,13.2403,13.5662,90411.698514237,0
+SPMD.US,D,20071109,000000,13.4216,13.5304,13.4057,13.4057,3823.525955615,0
+SPMD.US,D,20071112,000000,13.4176,13.4176,13.2274,13.276,52609.576701672,0
+SPMD.US,D,20071113,000000,13.3136,13.4552,13.3136,13.4492,11878.474483182,0
+SPMD.US,D,20071114,000000,13.588,13.5958,13.4642,13.4642,10175.203216448,0
+SPMD.US,D,20071115,000000,13.4136,13.4265,13.279,13.2838,11026.33402727,0
+SPMD.US,D,20071116,000000,13.1848,13.2918,13.1522,13.2185,14210.754640951,0
+SPMD.US,D,20071119,000000,13.1422,13.1422,12.9917,13.0422,30535.706100243,0
+SPMD.US,D,20071120,000000,13.0342,13.1076,12.8006,12.8045,69144.534339673,0
+SPMD.US,D,20071121,000000,12.8094,12.8936,12.8094,12.8094,58522.05834838,0
+SPMD.US,D,20071123,000000,13.0214,13.0214,12.9511,12.96,2962.2986938934,0
+SPMD.US,D,20071126,000000,13.0422,13.0422,12.7817,12.7817,16537.98657327,0
+SPMD.US,D,20071127,000000,12.9016,12.9016,12.7708,12.8224,16117.974215854,0
+SPMD.US,D,20071128,000000,13.1106,13.2492,13.1106,13.2492,2962.2986938934,0
+SPMD.US,D,20071129,000000,13.2452,13.2918,13.1908,13.2384,4678.6953467969,0
+SPMD.US,D,20071130,000000,13.4464,13.476,13.3502,13.377,5508.6236107303,0
+SPMD.US,D,20071203,000000,13.3632,13.4265,13.3452,13.3632,11878.474483182,0
+SPMD.US,D,20071204,000000,13.2354,13.3254,13.2354,13.264,41989.12000056,0
+SPMD.US,D,20071205,000000,13.4018,13.4314,13.3978,13.4176,26295.196722482,0
+SPMD.US,D,20071206,000000,13.4344,13.6464,13.4344,13.6434,63620.766052593,0
+SPMD.US,D,20071207,000000,13.682,13.7316,13.6712,13.692,7215.9334578243,0
+SPMD.US,D,20071210,000000,13.793,13.7999,13.7722,13.7999,7215.9334578243,0
+SPMD.US,D,20071211,000000,13.677,13.677,13.3898,13.3898,5508.6236107303,0
+SPMD.US,D,20071212,000000,13.5414,13.5414,13.3026,13.4156,12730.614939094,0
+SPMD.US,D,20071213,000000,13.2868,13.3849,13.2868,13.3849,36907.576262875,0
+SPMD.US,D,20071214,000000,13.3116,13.3641,13.2384,13.2384,4678.6953467969,0
+SPMD.US,D,20071217,000000,13.159,13.159,13.0036,13.0036,6359.7544215524,0
+SPMD.US,D,20071218,000000,13.0144,13.067,12.9244,13.063,4678.6953467969,0
+SPMD.US,D,20071219,000000,13.0908,13.1076,13.0164,13.0798,9759.2294393913,0
+SPMD.US,D,20071220,000000,13.072,13.2214,13.0462,13.2214,28844.550574588,0
+SPMD.US,D,20071221,000000,13.3274,13.3394,13.2354,13.3364,88649.867832286,0
+SPMD.US,D,20071224,000000,13.4246,13.479,13.4246,13.479,25022.034264064,0
+SPMD.US,D,20071226,000000,13.4265,13.5048,13.4136,13.4978,58522.05834838,0
+SPMD.US,D,20071227,000000,13.4464,13.4464,13.2888,13.2918,11447.356029777,0
+SPMD.US,D,20071228,000000,13.3234,13.3234,13.269,13.2838,12730.614939094,0
+SPMD.US,D,20071231,000000,13.2096,13.2542,13.1888,13.1888,14415.71259421,0
+SPMD.US,D,20080102,000000,13.175,13.1888,13.0105,13.065,11447.356029777,0
+SPMD.US,D,20080103,000000,13.072,13.072,12.9332,12.9332,2962.2986938934,0
+SPMD.US,D,20080104,000000,12.747,12.747,12.5757,12.6024,19927.365140209,0
+SPMD.US,D,20080107,000000,12.6094,12.6144,12.4519,12.5312,109436.44094404,0
+SPMD.US,D,20080108,000000,12.5648,12.5826,12.2865,12.2865,8905.0696932993,0
+SPMD.US,D,20080109,000000,12.2845,12.2845,11.9953,12.2816,164999.22953379,0
+SPMD.US,D,20080110,000000,12.2904,12.552,12.2904,12.4598,13153.656231781,0
+SPMD.US,D,20080111,000000,12.3568,12.3598,12.2578,12.338,67020.241070432,0
+SPMD.US,D,20080114,000000,12.4301,12.4578,12.3856,12.4578,48356.951582831,0
+SPMD.US,D,20080115,000000,12.3093,12.3093,12.1449,12.1726,30535.706100243,0
+SPMD.US,D,20080116,000000,12.232,12.232,12.0577,12.125,10615.408475663,0
+SPMD.US,D,20080117,000000,12.1597,12.1597,11.7764,11.7764,13994.690591703,0
+SPMD.US,D,20080118,000000,11.8834,11.919,11.6853,11.7388,11878.474483182,0
+SPMD.US,D,20080122,000000,11.2158,11.7318,11.2158,11.6576,14415.71259421,0
+SPMD.US,D,20080123,000000,11.091,11.9537,11.091,11.9121,102231.6135822,0
+SPMD.US,D,20080124,000000,11.9973,12.4212,11.9804,12.1082,387258.46105354,0
+SPMD.US,D,20080125,000000,12.2608,12.2627,11.9587,12.032,125563.5019657,0
+SPMD.US,D,20080128,000000,11.9676,12.235,11.9388,12.235,113264.00548001,0
+SPMD.US,D,20080129,000000,12.3518,12.4212,12.2954,12.3677,30966.824553649,0
+SPMD.US,D,20080130,000000,12.3677,12.5648,12.333,12.4588,54714.686714203,0
+SPMD.US,D,20080131,000000,12.3875,12.5916,12.3628,12.547,33933.161827902,0
+SPMD.US,D,20080201,000000,12.5876,12.8312,12.5876,12.8094,44113.413269799,0
+SPMD.US,D,20080204,000000,12.8362,12.8392,12.7154,12.7213,47073.692673513,0
+SPMD.US,D,20080205,000000,12.547,12.5728,12.3925,12.3925,44536.454562486,0
+SPMD.US,D,20080206,000000,12.4262,12.4519,12.232,12.232,60656.448068519,0
+SPMD.US,D,20080207,000000,12.2102,12.3707,12.131,12.3707,46657.718896456,0
+SPMD.US,D,20080208,000000,12.3598,12.3895,12.2508,12.333,49627.08510598,0
+SPMD.US,D,20080211,000000,12.3449,12.437,12.2578,12.4301,93323.514953632,0
+SPMD.US,D,20080212,000000,12.542,12.5916,12.4073,12.4737,45377.488922409,0
+SPMD.US,D,20080213,000000,12.5777,12.5777,12.5272,12.5272,23326.840158049,0
+SPMD.US,D,20080214,000000,12.6332,12.6332,12.4499,12.4499,62358.709690164,0
+SPMD.US,D,20080215,000000,12.3548,12.435,12.3093,12.435,80593.909659629,0
+SPMD.US,D,20080219,000000,12.5796,12.5826,12.4281,12.4866,302005.03930382,0
+SPMD.US,D,20080220,000000,12.3796,12.5826,12.3707,12.5598,134034.42427033,0
+SPMD.US,D,20080221,000000,12.6599,12.6599,12.4212,12.4212,28844.550574588,0
+SPMD.US,D,20080222,000000,12.3548,12.4955,12.3093,12.4955,25022.034264064,0
+SPMD.US,D,20080225,000000,12.5182,12.7431,12.4598,12.7431,228208.06038969,0
+SPMD.US,D,20080226,000000,12.7382,12.8966,12.6876,12.8471,84832.39974721,0
+SPMD.US,D,20080227,000000,12.747,12.9026,12.747,12.7956,34357.212765678,0
+SPMD.US,D,20080228,000000,12.7213,12.7242,12.6352,12.6648,74663.254401302,0
+SPMD.US,D,20080229,000000,12.4182,12.4301,12.2924,12.3004,40296.954829814,0
+SPMD.US,D,20080303,000000,12.2488,12.3142,12.1904,12.2974,310068.0649921,0
+SPMD.US,D,20080304,000000,12.2429,12.2439,12.0498,12.1904,33933.161827902,0
+SPMD.US,D,20080305,000000,12.3043,12.3568,12.2182,12.2796,114948.09349004,0
+SPMD.US,D,20080306,000000,12.1776,12.1776,12.0022,12.0022,54282.558615708,0
+SPMD.US,D,20080307,000000,11.6595,11.9943,11.6595,11.8249,61928.600881848,0
+SPMD.US,D,20080310,000000,11.7903,11.8051,11.5823,11.5823,57691.120439356,0
+SPMD.US,D,20080311,000000,11.8349,11.9606,11.7873,11.9606,63200.753695176,0
+SPMD.US,D,20080312,000000,11.9973,12.0418,11.8923,11.8923,130647.06499357,0
+SPMD.US,D,20080313,000000,11.6041,12.0349,11.6041,11.9874,99259.218437409,0
+SPMD.US,D,20080314,000000,12.0151,12.0706,11.7299,11.8032,241348.5912353,0
+SPMD.US,D,20080317,000000,11.5149,11.6576,11.4238,11.5783,62774.68346722,0
+SPMD.US,D,20080318,000000,11.7507,11.9953,11.7209,11.9953,36907.576262875,0
+SPMD.US,D,20080319,000000,12.0815,12.0815,11.7952,11.7952,35633.404159367,0
+SPMD.US,D,20080320,000000,11.609,11.8873,11.609,11.8834,41147.075995547,0
+SPMD.US,D,20080324,000000,12.0102,12.1855,12.0102,12.1666,27138.250372584,0
+SPMD.US,D,20080325,000000,12.1795,12.2954,12.1488,12.2538,31808.868558662,0
+SPMD.US,D,20080326,000000,12.2251,12.2251,12.1132,12.1132,33503.053019587,0
+SPMD.US,D,20080327,000000,11.9874,11.9874,11.9745,11.9824,46657.718896456,0
+SPMD.US,D,20080328,000000,11.9953,12.0072,11.8398,11.8398,16117.974215854,0
+SPMD.US,D,20080331,000000,11.8566,11.9676,11.818,11.9676,25022.034264064,0
+SPMD.US,D,20080401,000000,12.1003,12.3895,12.1003,12.3895,14415.71259421,0
+SPMD.US,D,20080402,000000,12.4301,12.542,12.3628,12.4598,13572.658944107,0
+SPMD.US,D,20080403,000000,12.4073,12.4896,12.4073,12.4896,860.21761663163,0
+SPMD.US,D,20080404,000000,12.5371,12.5569,12.4974,12.5182,13994.690591703,0
+SPMD.US,D,20080407,000000,12.5777,12.5995,12.5777,12.5995,2123.2836241506,0
+SPMD.US,D,20080408,000000,12.438,12.5123,12.437,12.4786,34782.273348544,0
+SPMD.US,D,20080409,000000,12.4598,12.4757,12.24,12.2796,6359.7544215524,0
+SPMD.US,D,20080410,000000,12.4044,12.4044,12.3954,12.3954,2549.3538521067,0
+SPMD.US,D,20080411,000000,12.2608,12.2608,12.2578,12.2578,8905.0696932993,0
+SPMD.US,D,20080414,000000,12.135,12.1647,12.131,12.1647,23746.852515465,0
+SPMD.US,D,20080415,000000,12.1082,12.1379,12.1082,12.1379,1420.5706415501,0
+SPMD.US,D,20080416,000000,12.2578,12.4737,12.2578,12.4737,15924.122358584,0
+SPMD.US,D,20080417,000000,12.442,12.4786,12.4301,12.4786,37755.678138427,0
+SPMD.US,D,20080418,000000,12.6876,12.7223,12.6738,12.7223,7554.1645629553,0
+SPMD.US,D,20080421,000000,12.648,12.6648,12.648,12.6618,11882.513063542,0
+SPMD.US,D,20080422,000000,12.5292,12.5292,12.4103,12.4103,5299.627077112,0
+SPMD.US,D,20080423,000000,12.4836,12.5648,12.4519,12.4519,20392.811526674,0
+SPMD.US,D,20080424,000000,12.547,12.6826,12.4925,12.6826,18058.512078724,0
+SPMD.US,D,20080425,000000,12.7064,12.8174,12.656,12.7956,49869.399927566,0
+SPMD.US,D,20080428,000000,12.7976,12.859,12.7956,12.8124,216223.57317207,0
+SPMD.US,D,20080429,000000,12.8124,12.8124,12.8006,12.8006,10175.203216448,0
+SPMD.US,D,20080430,000000,12.8045,12.85,12.7817,12.85,53867.594483742,0
+SPMD.US,D,20080501,000000,12.7658,12.9511,12.7658,12.9511,17881.824187984,0
+SPMD.US,D,20080502,000000,13.0164,13.0342,12.9026,12.9026,2859.3148947192,0
+SPMD.US,D,20080505,000000,12.9244,12.965,12.9046,12.9412,15731.280146405,0
+SPMD.US,D,20080506,000000,12.857,13.0382,12.857,13.0382,32577.208472108,0
+SPMD.US,D,20080507,000000,13.061,13.061,12.9174,12.9174,22158.680788984,0
+SPMD.US,D,20080508,000000,12.8778,12.9412,12.8649,12.9016,12195.503041425,0
+SPMD.US,D,20080509,000000,12.8412,12.8649,12.7886,12.8649,16891.36235475,0
+SPMD.US,D,20080512,000000,12.8708,12.8708,12.8708,12.8708,1008.6354448533,0
+SPMD.US,D,20080513,000000,13.0492,13.0838,13.0214,13.0838,22018.340121482,0
+SPMD.US,D,20080514,000000,13.2086,13.2086,13.1818,13.1818,1698.2230412845,0
+SPMD.US,D,20080515,000000,13.2611,13.264,13.2611,13.264,6165.9025642833,0
+SPMD.US,D,20080516,000000,13.4176,13.4176,13.2582,13.3136,9438.1623007893,0
+SPMD.US,D,20080519,000000,13.367,13.4572,13.3156,13.3156,11581.638826739,0
+SPMD.US,D,20080520,000000,13.2086,13.2611,13.2086,13.2611,1704.2809118242,0
+SPMD.US,D,20080521,000000,13.065,13.065,13.065,13.065,1760.821036861,0
+SPMD.US,D,20080522,000000,13.065,13.0937,13.065,13.0937,939.97957873715,0
+SPMD.US,D,20080523,000000,12.9026,12.9362,12.8758,12.9204,17966.63437554,0
+SPMD.US,D,20080527,000000,12.953,13.0244,12.953,13.0244,6018.4943811516,0
+SPMD.US,D,20080528,000000,13.0749,13.0957,13.0749,13.0957,2866.3824103488,0
+SPMD.US,D,20080602,000000,13.2264,13.2264,13.1542,13.2036,3823.525955615,0
+SPMD.US,D,20080603,000000,13.2572,13.2809,13.0749,13.1987,27508.790120593,0
+SPMD.US,D,20080605,000000,13.4057,13.4057,13.4057,13.4057,860.21761663163,0
+SPMD.US,D,20080606,000000,13.4176,13.4176,13.2611,13.3056,3357.0699240612,0
+SPMD.US,D,20080609,000000,13.1848,13.1848,13.0066,13.0066,6789.8632298682,0
+SPMD.US,D,20080610,000000,12.968,13.0362,12.968,13.0362,2731.0899682964,0
+SPMD.US,D,20080611,000000,12.9758,12.9758,12.8045,12.8045,6047.77408876,0
+SPMD.US,D,20080612,000000,12.854,12.854,12.854,12.854,396.79052034769,0
+SPMD.US,D,20080613,000000,12.9728,12.9728,12.8936,12.9412,13724.105707599,0
+SPMD.US,D,20080616,000000,13.0402,13.1908,13.0402,13.1908,47927.852419605,0
+SPMD.US,D,20080617,000000,13.1442,13.162,13.067,13.067,47518.946158178,0
+SPMD.US,D,20080618,000000,12.955,12.957,12.9095,12.9204,48840.571580914,0
+SPMD.US,D,20080619,000000,12.955,12.9888,12.955,12.9888,7487.527987019,0
+SPMD.US,D,20080620,000000,12.9026,12.9026,12.6956,12.7005,52174.419667906,0
+SPMD.US,D,20080623,000000,12.7005,12.7005,12.7005,12.7005,4231.4225719521,0
+SPMD.US,D,20080624,000000,12.6302,12.6797,12.6302,12.6302,6569.7606002606,0
+SPMD.US,D,20080625,000000,12.5965,12.7034,12.5965,12.6896,6831.2586785559,0
+SPMD.US,D,20080626,000000,12.438,12.438,12.3598,12.3598,4473.7373935385,0
+SPMD.US,D,20080627,000000,12.2904,12.3449,12.2776,12.3004,6967.5607656982,0
+SPMD.US,D,20080630,000000,12.3568,12.3677,12.2746,12.2895,62958.43887359,0
+SPMD.US,D,20080701,000000,12.1538,12.1746,12.0676,12.1666,24362.73602033,0
+SPMD.US,D,20080702,000000,12.3212,12.3212,11.9606,11.9606,1316.577197286,0
+SPMD.US,D,20080703,000000,11.8111,11.8111,11.8111,11.8111,1348.8858401642,0
+SPMD.US,D,20080707,000000,11.9359,11.9359,11.7279,11.7279,1704.2809118242,0
+SPMD.US,D,20080708,000000,11.6645,11.919,11.5486,11.919,29805.732700214,0
+SPMD.US,D,20080709,000000,11.9795,12.0002,11.7279,11.7279,5508.6236107303,0
+SPMD.US,D,20080710,000000,11.8081,11.8081,11.8002,11.8002,7606.6661076323,0
+SPMD.US,D,20080711,000000,11.6001,11.6932,11.5328,11.6932,14350.085663364,0
+SPMD.US,D,20080714,000000,11.8081,11.8111,11.5655,11.5655,15012.412842366,0
+SPMD.US,D,20080715,000000,11.5714,11.6259,11.509,11.509,2702.819905778,0
+SPMD.US,D,20080716,000000,11.5486,11.8051,11.4813,11.8051,21727.562335578,0
+SPMD.US,D,20080717,000000,11.9656,11.9656,11.8903,11.921,16806.552167195,0
+SPMD.US,D,20080718,000000,11.9953,11.9953,11.9725,11.9725,860.21761663163,0
+SPMD.US,D,20080721,000000,11.9894,12.0151,11.9408,11.9696,27328.063649493,0
+SPMD.US,D,20080722,000000,11.9517,12.0944,11.9517,12.0944,20992.540710099,0
+SPMD.US,D,20080723,000000,12.1617,12.331,12.1617,12.2627,14852.888918155,0
+SPMD.US,D,20080724,000000,12.1904,12.1904,11.8586,11.8854,50797.263765223,0
+SPMD.US,D,20080725,000000,11.928,11.9765,11.8854,11.9517,21320.675364331,0
+SPMD.US,D,20080728,000000,11.9587,11.9587,11.7883,11.7883,1842.6022891464,0
+SPMD.US,D,20080729,000000,11.919,12.0418,11.919,12.0418,2952.202242994,0
+SPMD.US,D,20080730,000000,12.1488,12.1954,12.1201,12.1795,11447.356029777,0
+SPMD.US,D,20080801,000000,12.1201,12.1429,12.0151,12.0944,22244.500621629,0
+SPMD.US,D,20080804,000000,11.9101,11.9101,11.8774,11.8774,2962.2986938934,0
+SPMD.US,D,20080805,000000,12.0369,12.0577,12.0369,12.0577,3823.525955615,0
+SPMD.US,D,20080806,000000,12.1152,12.1152,12.1152,12.1152,1264.0756526089,0
+SPMD.US,D,20080807,000000,12.1795,12.1795,12.0904,12.0904,12635.70830064,0
+SPMD.US,D,20080808,000000,12.1082,12.2251,12.1082,12.2251,13742.279319217,0
+SPMD.US,D,20080811,000000,12.2696,12.3974,12.2696,12.3974,4022.4260383338,0
+SPMD.US,D,20080812,000000,12.3856,12.3856,12.3469,12.3469,47073.692673513,0
+SPMD.US,D,20080813,000000,12.2924,12.2924,12.1726,12.1845,495379.33444537,0
+SPMD.US,D,20080814,000000,12.2578,12.3875,12.2578,12.3796,2852.2473790896,0
+SPMD.US,D,20080815,000000,12.4182,12.435,12.4182,12.4182,2295.9329345309,0
+SPMD.US,D,20080821,000000,12.1023,12.1201,12.1023,12.1201,860.21761663163,0
+SPMD.US,D,20080822,000000,12.1954,12.2023,12.1954,12.1993,2123.2836241506,0
+SPMD.US,D,20080825,000000,12.24,12.24,12.0607,12.0607,295763.41335779,0
+SPMD.US,D,20080826,000000,12.0577,12.1379,12.0577,12.0864,62409.191944661,0
+SPMD.US,D,20080828,000000,12.2845,12.2954,12.2845,12.2954,2674.5498432596,0
+SPMD.US,D,20080829,000000,12.3726,12.3796,12.2845,12.331,11805.780036707,0
+SPMD.US,D,20080902,000000,12.5084,12.5084,12.2954,12.2954,12585.226046142,0
+SPMD.US,D,20080903,000000,12.1617,12.1934,12.1201,12.1884,150611.7870021,0
+SPMD.US,D,20080904,000000,11.9973,11.9973,11.8873,11.8873,2123.2836241506,0
+SPMD.US,D,20080905,000000,11.9072,11.9072,11.9072,11.9072,860.21761663163,0
+SPMD.US,D,20080908,000000,12.3004,12.3004,11.9894,12.0884,8445.6811773751,0
+SPMD.US,D,20080909,000000,11.8656,11.8656,11.6853,11.6853,10341.794656289,0
+SPMD.US,D,20080910,000000,11.7209,11.7952,11.6041,11.7061,8127.642974043,0
+SPMD.US,D,20080911,000000,11.5427,11.7873,11.5427,11.7873,8652.6584208135,0
+SPMD.US,D,20080912,000000,11.7546,11.8774,11.7526,11.8774,19174.169903112,0
+SPMD.US,D,20080915,000000,11.5783,11.7388,11.4238,11.4238,50368.164601998,0
+SPMD.US,D,20080916,000000,11.1435,11.5328,11.1177,11.5328,55290.184415471,0
+SPMD.US,D,20080917,000000,11.4119,11.4119,11.0465,11.0465,67626.028124398,0
+SPMD.US,D,20080918,000000,11.1455,11.5179,10.8265,11.5179,264239.26471449,0
+SPMD.US,D,20080919,000000,12.5153,18.6888,11.6071,11.9923,130768.22240436,0
+SPMD.US,D,20080922,000000,11.8467,11.8537,11.4426,11.4426,63784.328557164,0
+SPMD.US,D,20080923,000000,11.3872,11.506,11.3872,11.4426,78562.503738662,0
+SPMD.US,D,20080924,000000,11.2971,11.2971,11.1871,11.1871,10736.565886457,0
+SPMD.US,D,20080925,000000,11.2515,11.3416,11.2515,11.3228,10635.601377462,0
+SPMD.US,D,20080926,000000,11.1227,11.2277,11.0732,11.2277,23945.752598183,0
+SPMD.US,D,20080929,000000,10.7751,10.8147,10.3651,10.4729,29978.382010594,0
+SPMD.US,D,20080930,000000,10.9127,10.9127,10.4729,10.7385,71409.168276415,0
+SPMD.US,D,20081001,000000,10.6225,10.7047,10.6087,10.6582,132773.37755298,0
+SPMD.US,D,20081002,000000,10.3601,10.3917,10.1501,10.1501,36816.70820478,0
+SPMD.US,D,20081003,000000,10.3403,10.4047,9.90051,9.90744,38233.240265971,0
+SPMD.US,D,20081006,000000,9.56871,9.56871,9.08349,9.46966,254026.70462972,0
+SPMD.US,D,20081007,000000,9.68855,9.68855,8.91591,8.91591,63419.846679694,0
+SPMD.US,D,20081008,000000,8.56202,8.9785,8.51299,8.74664,38157.516884225,0
+SPMD.US,D,20081009,000000,8.7089,8.71604,8.18594,8.18951,42231.434822146,0
+SPMD.US,D,20081010,000000,7.84325,8.18792,7.67171,8.08156,64048.855570728,0
+SPMD.US,D,20081013,000000,8.89798,9.73609,8.43781,9.01683,97483.252724199,0
+SPMD.US,D,20081014,000000,9.50136,11.3228,8.80528,8.80528,49645.258717598,0
+SPMD.US,D,20081015,000000,8.7297,8.7297,8.294,8.294,27347.246906202,0
+SPMD.US,D,20081016,000000,8.14782,8.17634,7.86752,8.17634,65690.538486977,0
+SPMD.US,D,20081017,000000,8.15762,8.50883,8.15762,8.36245,155256.15441584,0
+SPMD.US,D,20081020,000000,8.53478,8.62808,8.44525,8.62808,21100.572734724,0
+SPMD.US,D,20081021,000000,8.55984,8.68523,8.55984,8.65928,11372.642293121,0
+SPMD.US,D,20081022,000000,8.25151,8.25151,7.76797,8.04402,55072.101076043,0
+SPMD.US,D,20081023,000000,8.02738,8.02738,7.4449,7.75233,18514.871659379,0
+SPMD.US,D,20081024,000000,7.39082,7.58395,7.30554,7.5682,36486.554260369,0
+SPMD.US,D,20081027,000000,7.40538,7.55394,7.10815,7.10815,239031.45575388,0
+SPMD.US,D,20081028,000000,7.45014,7.45014,7.18133,7.31544,36104.90841637,0
+SPMD.US,D,20081029,000000,7.88604,8.23576,7.71133,7.91902,75930.358989181,0
+SPMD.US,D,20081030,000000,8.14048,8.27251,8.06322,8.25151,17427.48389751,0
+SPMD.US,D,20081031,000000,8.18951,8.50883,8.18951,8.50883,4022.4260383338,0
+SPMD.US,D,20081103,000000,8.5743,8.59104,8.44683,8.47743,43222.90630047,0
+SPMD.US,D,20081104,000000,8.71336,8.73456,8.57697,8.65205,88421.688041958,0
+SPMD.US,D,20081105,000000,8.6053,8.66443,8.40017,8.40017,122440.66970251,0
+SPMD.US,D,20081106,000000,8.13098,8.14564,7.90971,7.90971,50617.546939214,0
+SPMD.US,D,20081107,000000,7.92803,8.1075,7.92803,8.07492,7526.9041455268,0
+SPMD.US,D,20081110,000000,8.30133,8.30133,7.87217,7.93526,196824.2524139,0
+SPMD.US,D,20081111,000000,7.83473,7.83473,7.61505,7.73301,221954.31870258,0
+SPMD.US,D,20081112,000000,7.47629,7.47629,7.29177,7.29642,10220.637245496,0
+SPMD.US,D,20081113,000000,7.32703,7.52997,6.95809,7.52997,47418.991294274,0
+SPMD.US,D,20081114,000000,7.65081,7.71133,7.40954,7.47372,56258.434056727,0
+SPMD.US,D,20081117,000000,7.31544,7.40538,7.25215,7.25215,66658.788128232,0
+SPMD.US,D,20081118,000000,7.27077,7.30851,7.19579,7.19579,15257.756599222,0
+SPMD.US,D,20081119,000000,7.29642,7.29642,6.75238,6.75238,29780.491572965,0
+SPMD.US,D,20081120,000000,6.55706,6.65749,6.21922,6.24734,41490.355326127,0
+SPMD.US,D,20081121,000000,6.34421,6.4488,6.03786,6.43385,59085.440308568,0
+SPMD.US,D,20081124,000000,6.53834,7.07715,6.53834,7.01365,104776.92885395,0
+SPMD.US,D,20081125,000000,7.12943,7.18133,6.95541,7.18133,67322.124952325,0
+SPMD.US,D,20081126,000000,7.03119,7.5276,7.03119,7.47629,115246.94843666,0
+SPMD.US,D,20081128,000000,7.51373,7.54503,7.50105,7.54503,12467.097570619,0
+SPMD.US,D,20081201,000000,7.4236,7.4236,6.82764,6.82764,34326.92341298,0
+SPMD.US,D,20081202,000000,6.91936,7.13171,6.91936,7.13171,118886.7189859,0
+SPMD.US,D,20081203,000000,7.01841,7.27364,6.96483,7.22313,33203.188427873,0
+SPMD.US,D,20081204,000000,7.20699,7.39556,6.98909,6.98909,16168.456470351,0
+SPMD.US,D,20081205,000000,7.00652,7.29642,6.85637,7.29642,37292.251042143,0
+SPMD.US,D,20081208,000000,7.66695,7.72539,7.57018,7.66487,60299.03370668,0
+SPMD.US,D,20081209,000000,7.66002,7.80839,7.51373,7.51373,20788.592401931,0
+SPMD.US,D,20081210,000000,7.57286,7.70389,7.5583,7.69706,72626.800254887,0
+SPMD.US,D,20081211,000000,7.64516,7.73797,7.30851,7.30851,20557.383676334,0
+SPMD.US,D,20081212,000000,7.43132,7.51126,7.43132,7.51126,3393.4171472992,0
+SPMD.US,D,20081215,000000,7.6097,7.6097,7.2782,7.403,109628.27351113,0
+SPMD.US,D,20081216,000000,7.50918,7.81789,7.50918,7.81789,32538.841958691,0
+SPMD.US,D,20081217,000000,7.70181,7.97369,7.70181,7.93526,59415.59425298,0
+SPMD.US,D,20081218,000000,7.87911,7.91674,7.64516,7.76797,14610.574096568,0
+SPMD.US,D,20081219,000000,7.79631,7.82007,7.68349,7.74045,219811.85182172,0
+SPMD.US,D,20081222,000000,7.68349,7.68349,7.41428,7.45232,318803.5143103,0
+SPMD.US,D,20081223,000000,7.57751,7.61733,7.47866,7.47866,131171.07079525,0
+SPMD.US,D,20081224,000000,7.4644,7.53284,7.4644,7.5163,129583.90871385,0
+SPMD.US,D,20081226,000000,7.52502,7.58643,7.52502,7.58395,10752.720207895,0
+SPMD.US,D,20081229,000000,7.59108,7.59108,7.4449,7.47866,122637.55049505,0
+SPMD.US,D,20081230,000000,7.56078,7.71845,7.5583,7.71845,71551.528234097,0
+SPMD.US,D,20081231,000000,7.7863,7.97874,7.7863,7.97874,15868.591878637,0
+SPMD.US,D,20090102,000000,7.94745,8.056,7.94745,8.056,2215.1613273355,0
+SPMD.US,D,20090105,000000,8.18149,8.21358,8.06086,8.21358,5710.5526287189,0
+SPMD.US,D,20090106,000000,8.29915,8.40711,8.29915,8.36671,13066.826754045,0
+SPMD.US,D,20090107,000000,8.10978,8.10978,8.07938,8.10978,3281.3465423155,0
+SPMD.US,D,20090108,000000,8.06818,8.1594,8.03996,8.1594,1466.0046705976,0
+SPMD.US,D,20090109,000000,7.93021,8.00826,7.93021,8.00826,2962.2986938934,0
+SPMD.US,D,20090112,000000,7.81532,7.85286,7.68815,7.68815,11648.275402675,0
+SPMD.US,D,20090113,000000,7.78917,7.81295,7.75887,7.78195,7910.5692797052,0
+SPMD.US,D,20090114,000000,7.56315,7.56315,7.46262,7.47124,28395.258509564,0
+SPMD.US,D,20090115,000000,7.45738,7.67685,7.26166,7.59613,314933.54468055,0
+SPMD.US,D,20090116,000000,7.75481,7.75481,7.75481,7.75481,747.13736655799,0
+SPMD.US,D,20090120,000000,7.64051,7.64051,7.28068,7.29405,233401.67473236,0
+SPMD.US,D,20090121,000000,7.39556,7.39556,7.24928,7.28246,314304.5357895,0
+SPMD.US,D,20090122,000000,7.38348,7.38348,7.28246,7.36268,5842.8161355015,0
+SPMD.US,D,20090123,000000,7.22313,7.41428,7.19579,7.41428,8319.4755411322,0
+SPMD.US,D,20090126,000000,7.45985,7.57543,7.45985,7.48302,2644.2604905613,0
+SPMD.US,D,20090127,000000,7.59861,7.59861,7.53453,7.57543,12514.550889846,0
+SPMD.US,D,20090128,000000,7.71647,7.84325,7.71647,7.84325,7334.0619333476,0
+SPMD.US,D,20090129,000000,7.78016,7.78016,7.60535,7.60535,15978.643193441,0
+SPMD.US,D,20090130,000000,7.63377,7.63377,7.41428,7.4236,23361.168091107,0
+SPMD.US,D,20090202,000000,7.2893,7.4236,7.2684,7.4236,12094.53853243,0
+SPMD.US,D,20090203,000000,7.41162,7.46688,7.41162,7.46688,5090.6305434938,0
+SPMD.US,D,20090204,000000,7.59613,7.60297,7.47124,7.49214,7314.8786766387,0
+SPMD.US,D,20090205,000000,7.42657,7.59613,7.42657,7.59613,10733.536951186,0
+SPMD.US,D,20090206,000000,7.58851,7.84325,7.58851,7.84325,195311.80406916,0
+SPMD.US,D,20090209,000000,7.81789,7.86207,7.75629,7.82998,24504.086332922,0
+SPMD.US,D,20090210,000000,7.77541,7.82731,7.47124,7.47124,14964.959523138,0
+SPMD.US,D,20090211,000000,7.55394,7.55394,7.41646,7.45985,23945.752598183,0
+SPMD.US,D,20090212,000000,7.39834,7.41894,7.36268,7.40776,6435.4778032982,0
+SPMD.US,D,20090213,000000,7.5682,7.5682,7.50105,7.50105,4449.5059113798,0
+SPMD.US,D,20090217,000000,7.21917,7.2474,7.19104,7.20243,32494.417574733,0
+SPMD.US,D,20090218,000000,7.07249,7.08189,7.04951,7.08189,5508.6236107303,0
+SPMD.US,D,20090219,000000,7.20243,7.20243,6.95027,7.00375,61759.990151828,0
+SPMD.US,D,20090220,000000,6.83686,6.93155,6.76416,6.8845,24716.11180181,0
+SPMD.US,D,20090223,000000,6.97136,7.85048,6.63184,6.63184,16515.774381292,0
+SPMD.US,D,20090224,000000,6.71028,6.91213,6.66412,6.90985,21692.22475743,0
+SPMD.US,D,20090225,000000,6.89777,6.89777,6.76416,6.87291,74522.9137338,0
+SPMD.US,D,20090226,000000,6.95541,6.95541,6.76178,6.76654,30602.342676179,0
+SPMD.US,D,20090227,000000,6.63412,6.7804,6.58905,6.7593,25626.811672939,0
+SPMD.US,D,20090302,000000,6.55844,6.55844,6.27379,6.33747,42022.438288527,0
+SPMD.US,D,20090303,000000,6.40117,6.40117,6.19554,6.21198,14910.438688282,0
+SPMD.US,D,20090304,000000,6.30955,6.49674,6.30955,6.40117,239687.72506235,0
+SPMD.US,D,20090305,000000,6.28488,6.30667,6.08976,6.09442,98466.647041803,0
+SPMD.US,D,20090306,000000,6.17425,6.17425,5.93604,6.08283,32360.13477777,0
+SPMD.US,D,20090309,000000,6.02826,6.0448,5.96022,6.00746,32680.192271283,0
+SPMD.US,D,20090310,000000,6.2517,6.35105,6.24388,6.35105,52421.782714942,0
+SPMD.US,D,20090311,000000,6.50714,6.50714,6.38433,6.44633,28799.116545541,0
+SPMD.US,D,20090312,000000,6.36571,6.73792,6.36571,6.73792,37354.84903772,0
+SPMD.US,D,20090313,000000,6.79734,6.80754,6.68364,6.78764,21019.801127528,0
+SPMD.US,D,20090316,000000,6.83924,6.90005,6.71028,6.71028,73798.998204311,0
+SPMD.US,D,20090317,000000,6.72384,6.905,6.72384,6.90233,56179.681739712,0
+SPMD.US,D,20090318,000000,6.91421,7.18847,6.84894,7.15241,33895.804959574,0
+SPMD.US,D,20090319,000000,7.26414,7.26414,7.10369,7.10369,62930.168811072,0
+SPMD.US,D,20090320,000000,7.14152,7.14152,6.85399,6.88232,51680.703218924,0
+SPMD.US,D,20090323,000000,7.17856,7.33496,7.11577,7.3295,60133.451911929,0
+SPMD.US,D,20090324,000000,7.30088,7.403,7.21669,7.21669,47674.43150203,0
+SPMD.US,D,20090325,000000,7.30346,7.46688,7.07715,7.07715,39107.592913861,0
+SPMD.US,D,20090326,000000,7.4551,7.57018,7.4551,7.54245,35233.584703749,0
+SPMD.US,D,20090327,000000,7.52997,7.52997,7.41162,7.47124,36536.026869775,0
+SPMD.US,D,20090330,000000,7.52066,7.52066,7.03821,7.11577,54437.034314469,0
+SPMD.US,D,20090331,000000,7.11081,7.32456,7.11081,7.22789,19457.880173386,0
+SPMD.US,D,20090401,000000,7.13171,7.2992,7.12261,7.2992,21889.105549969,0
+SPMD.US,D,20090402,000000,7.55592,7.70637,7.52997,7.62902,39683.090615129,0
+SPMD.US,D,20090403,000000,7.64298,7.78016,7.55146,7.78016,106734.63068335,0
+SPMD.US,D,20090406,000000,7.64298,7.69498,7.57751,7.64298,56825.854597275,0
+SPMD.US,D,20090407,000000,7.55146,7.57999,7.44024,7.46688,47028.258644466,0
+SPMD.US,D,20090408,000000,7.48124,7.52502,7.42657,7.50918,47366.489749597,0
+SPMD.US,D,20090409,000000,7.75233,7.98053,7.75233,7.98053,94867.262296156,0
+SPMD.US,D,20090413,000000,7.88861,8.03203,7.83473,8.00826,113019.67136825,0
+SPMD.US,D,20090414,000000,7.90258,8.00826,7.80839,7.87911,20538.200419625,0
+SPMD.US,D,20090415,000000,7.74985,7.81532,7.74471,7.78917,39936.511532705,0
+SPMD.US,D,20090416,000000,7.91199,8.19516,7.90486,8.14296,33369.779867714,0
+SPMD.US,D,20090417,000000,8.19912,8.2843,8.09839,8.2843,59759.88322865,0
+SPMD.US,D,20090420,000000,8.06818,8.06818,7.77541,7.77541,93197.30931739,0
+SPMD.US,D,20090421,000000,7.68072,7.94279,7.68072,7.94279,40121.276584165,0
+SPMD.US,D,20090422,000000,7.90486,8.22774,7.9006,8.09592,265440.74237152,0
+SPMD.US,D,20090423,000000,8.09592,8.09592,7.9006,7.952,104856.69081605,0
+SPMD.US,D,20090424,000000,8.08384,8.35016,8.07938,8.31094,122753.65968039,0
+SPMD.US,D,20090427,000000,8.17634,8.26855,8.10552,8.1594,231194.59056574,0
+SPMD.US,D,20090428,000000,8.056,8.24696,8.056,8.11909,91475.864439036,0
+SPMD.US,D,20090429,000000,8.20397,8.46683,8.20397,8.36671,60712.988193557,0
+SPMD.US,D,20090430,000000,8.50883,8.61065,8.40017,8.43505,66087.329007324,0
+SPMD.US,D,20090501,000000,8.38859,8.48903,8.34095,8.42079,70231.922101541,0
+SPMD.US,D,20090504,000000,8.54865,8.80824,8.54865,8.80824,29825.925602013,0
+SPMD.US,D,20090505,000000,8.83132,8.8333,8.72504,8.82488,56343.244244282,0
+SPMD.US,D,20090506,000000,8.93532,8.93532,8.7609,8.88094,83605.680962929,0
+SPMD.US,D,20090507,000000,9.05665,9.05853,8.61986,8.64948,86161.092685576,0
+SPMD.US,D,20090508,000000,8.83132,8.94295,8.72732,8.93997,42856.40513282,0
+SPMD.US,D,20090511,000000,8.76744,8.81746,8.7496,8.75614,41706.419375375,0
+SPMD.US,D,20090512,000000,8.76288,8.76288,8.48695,8.60302,155747.85157464,0
+SPMD.US,D,20090513,000000,8.38373,8.41395,8.20397,8.20397,80101.202855736,0
+SPMD.US,D,20090514,000000,8.2111,8.43237,8.18396,8.36463,27241.234171758,0
+SPMD.US,D,20090515,000000,8.33927,8.41187,8.22774,8.27033,92555.175040186,0
+SPMD.US,D,20090518,000000,8.36671,8.58163,8.36671,8.58163,35079.109004988,0
+SPMD.US,D,20090519,000000,8.59292,8.71604,8.53676,8.71088,78857.320104926,0
+SPMD.US,D,20090520,000000,8.70216,8.83132,8.55984,8.56459,41123.854158478,0
+SPMD.US,D,20090521,000000,8.41653,8.47525,8.33431,8.39731,67497.803197975,0
+SPMD.US,D,20090522,000000,8.45445,8.45445,8.39315,8.40255,33787.77293495,0
+SPMD.US,D,20090526,000000,8.30133,8.61065,8.30133,8.61065,26454.720646692,0
+SPMD.US,D,20090527,000000,8.69216,8.69216,8.56687,8.56687,17932.306442482,0
+SPMD.US,D,20090528,000000,8.59579,8.61461,8.41395,8.5843,18142.31262119,0
+SPMD.US,D,20090529,000000,8.62204,8.65928,8.5843,8.65205,28774.885063382,0
+SPMD.US,D,20090601,000000,8.88817,9.10151,8.88817,9.06605,29350.38276465,0
+SPMD.US,D,20090602,000000,9.03099,9.11697,9.03099,9.11023,81447.059760631,0
+SPMD.US,D,20090603,000000,8.96592,8.96592,8.81746,8.83618,20209.056120304,0
+SPMD.US,D,20090604,000000,8.94295,9.03664,8.87232,9.03664,23270.300033012,0
+SPMD.US,D,20090605,000000,9.13133,9.15945,8.95919,9.05001,71229.451450405,0
+SPMD.US,D,20090608,000000,8.91016,9.03287,8.8649,8.9889,34361.251346038,0
+SPMD.US,D,20090609,000000,9.05199,9.07655,8.98603,9.07655,21078.360542744,0
+SPMD.US,D,20090610,000000,9.14559,9.14559,8.93997,9.03961,23583.290010894,0
+SPMD.US,D,20090611,000000,9.06893,9.15659,9.06893,9.08835,27888.416674412,0
+SPMD.US,D,20090612,000000,9.03099,9.06131,8.95017,9.06131,50060.222849565,0
+SPMD.US,D,20090615,000000,8.86658,8.86658,8.75792,8.813,55224.557484625,0
+SPMD.US,D,20090616,000000,8.86955,8.8855,8.62808,8.657,110958.98573967,0
+SPMD.US,D,20090617,000000,8.53478,8.6783,8.5227,8.61461,10372.084008987,0
+SPMD.US,D,20090618,000000,8.63076,8.67166,8.63076,8.67166,17610.229658789,0
+SPMD.US,D,20090619,000000,8.6783,8.72296,8.6475,8.66968,13094.087171474,0
+SPMD.US,D,20090622,000000,8.48903,8.48903,8.38156,8.38859,19245.854704497,0
+SPMD.US,D,20090623,000000,8.36245,8.36245,8.2425,8.31748,14763.03050515,0
+SPMD.US,D,20090624,000000,8.34541,8.49923,8.34541,8.43009,53018.482963099,0
+SPMD.US,D,20090625,000000,8.44019,8.63076,8.42821,8.63076,25638.927414019,0
+SPMD.US,D,20090626,000000,8.61293,8.65928,8.59827,8.65928,5552.0383495978,0
+SPMD.US,D,20090629,000000,8.58866,8.71832,8.58866,8.7089,13736.221448678,0
+SPMD.US,D,20090630,000000,8.72296,8.74456,8.61728,8.66443,69550.411665829,0
+SPMD.US,D,20090701,000000,8.7297,8.79418,8.7297,8.75368,18009.039469317,0
+SPMD.US,D,20090702,000000,8.61293,8.61293,8.49655,8.49655,40146.517711413,0
+SPMD.US,D,20090706,000000,8.294,8.31094,8.294,8.31094,4148.6316745767,0
+SPMD.US,D,20090707,000000,8.40711,8.40711,8.21616,8.22299,14573.217228241,0
+SPMD.US,D,20090708,000000,8.26587,8.26587,8.04886,8.15524,31073.846933182,0
+SPMD.US,D,20090709,000000,8.20397,8.27489,8.19724,8.27251,8051.9195922973,0
+SPMD.US,D,20090710,000000,8.15039,8.18792,8.15039,8.18792,1449.8503491585,0
+SPMD.US,D,20090713,000000,8.25151,8.36957,8.12632,8.36245,17887.882058524,0
+SPMD.US,D,20090714,000000,8.40017,8.40483,8.38641,8.38641,36043.320065884,0
+SPMD.US,D,20090715,000000,8.62204,8.7824,8.62204,8.78052,41507.519292656,0
+SPMD.US,D,20090716,000000,8.7609,8.91868,8.75188,8.90551,32865.966967832,0
+SPMD.US,D,20090717,000000,8.91016,8.91016,8.8547,8.87431,14466.194848707,0
+SPMD.US,D,20090720,000000,8.97266,9.01683,8.94493,9.00871,9811.7309840683,0
+SPMD.US,D,20090721,000000,9.00119,9.01981,8.91868,9.01683,45756.105831138,0
+SPMD.US,D,20090722,000000,9.01257,9.10637,9.01257,9.08349,24382.928922129,0
+SPMD.US,D,20090723,000000,9.07655,9.33863,9.07655,9.311,60796.788736021,0
+SPMD.US,D,20090724,000000,9.27474,9.38152,9.24038,9.38152,53488.977575013,0
+SPMD.US,D,20090727,000000,9.3933,9.43698,9.34744,9.434,32599.420664087,0
+SPMD.US,D,20090728,000000,9.41618,9.4449,9.33863,9.41816,25592.483739881,0
+SPMD.US,D,20090729,000000,9.32199,9.32199,9.3002,9.3002,3290.433348125,0
+SPMD.US,D,20090730,000000,9.47066,9.56574,9.47066,9.49146,34889.295728078,0
+SPMD.US,D,20090731,000000,9.44688,9.54395,9.43896,9.539,47987.421479912,0
+SPMD.US,D,20090803,000000,9.63012,9.72025,9.57564,9.72025,79877.061645769,0
+SPMD.US,D,20090804,000000,9.67667,9.84405,9.67667,9.81434,61222.858963978,0
+SPMD.US,D,20090805,000000,9.79553,9.82425,9.72025,9.80939,20231.268312283,0
+SPMD.US,D,20090806,000000,9.86881,9.87377,9.72223,9.72223,46636.516349568,0
+SPMD.US,D,20090807,000000,9.87971,10.0471,9.81929,9.98271,123076.74610917,0
+SPMD.US,D,20090810,000000,9.94904,9.98072,9.88268,9.88268,29202.974581518,0
+SPMD.US,D,20090811,000000,9.83613,9.83613,9.74303,9.78661,189402.35135772,0
+SPMD.US,D,20090812,000000,9.90249,9.96788,9.89259,9.96788,11484.712898104,0
+SPMD.US,D,20090813,000000,9.98072,9.99067,9.87179,9.99067,20164.631736346,0
+SPMD.US,D,20090814,000000,10.0609,10.0609,9.84405,9.87674,130394.65372108,0
+SPMD.US,D,20090817,000000,9.70341,9.70341,9.58357,9.60536,275127.27736444,0
+SPMD.US,D,20090818,000000,9.62715,9.71629,9.62715,9.69747,44674.775939809,0
+SPMD.US,D,20090819,000000,9.59842,9.76977,9.5905,9.76185,21583.183087716,0
+SPMD.US,D,20090820,000000,9.73411,9.88466,9.73411,9.88466,23466.17118046,0
+SPMD.US,D,20090821,000000,9.94805,10.1005,9.94805,10.0907,120440.56277933,0
+SPMD.US,D,20090824,000000,10.1957,10.1957,10.0441,10.0551,42547.453735298,0
+SPMD.US,D,20090825,000000,10.1699,10.1699,10.1055,10.1055,79296.515719052,0
+SPMD.US,D,20090826,000000,10.0937,10.1075,10.0362,10.1005,23666.080908269,0
+SPMD.US,D,20090827,000000,10.0867,10.1451,9.9629,10.1451,39029.850241935,0
+SPMD.US,D,20090828,000000,10.2373,10.2373,10.1343,10.1541,32713.51055925,0
+SPMD.US,D,20090831,000000,10.0313,10.0807,9.98072,10.0391,91266.867905418,0
+SPMD.US,D,20090901,000000,9.96091,10.0213,9.77967,9.77967,23223.856358874,0
+SPMD.US,D,20090902,000000,9.76481,9.79453,9.70044,9.74897,20525.075033456,0
+SPMD.US,D,20090903,000000,9.72619,9.78265,9.72619,9.77275,18354.338090078,0
+SPMD.US,D,20090904,000000,9.86386,9.99554,9.86386,9.99554,24657.552386593,0
+SPMD.US,D,20090908,000000,10.1193,10.1223,10.0985,10.1175,8217.501387048,0
+SPMD.US,D,20090909,000000,10.1383,10.2759,10.1313,10.2759,13029.469885717,0
+SPMD.US,D,20090910,000000,10.3027,10.4096,10.3027,10.3897,5964.9831913846,0
+SPMD.US,D,20090911,000000,10.4343,10.5136,10.3967,10.4017,16413.800227207,0
+SPMD.US,D,20090914,000000,10.3551,10.5621,10.3551,10.5571,23270.300033012,0
+SPMD.US,D,20090915,000000,10.6335,10.7008,10.5571,10.6829,19829.429566485,0
+SPMD.US,D,20090916,000000,10.7404,10.8919,10.7404,10.8691,38438.198219229,0
+SPMD.US,D,20090917,000000,10.888,10.9325,10.7859,10.8573,36380.541525925,0
+SPMD.US,D,20090918,000000,10.784,10.8018,10.7355,10.7751,31377.750105256,0
+SPMD.US,D,20090921,000000,10.6751,10.7265,10.6582,10.7206,6627.3103703874,0
+SPMD.US,D,20090922,000000,10.8217,10.8483,10.7979,10.8355,28157.991913427,0
+SPMD.US,D,20090923,000000,10.8603,10.8603,10.6899,10.6899,25393.583657162,0
+SPMD.US,D,20090924,000000,10.7285,10.7285,10.4433,10.4869,37846.546196522,0
+SPMD.US,D,20090925,000000,10.4701,10.4701,10.4077,10.4363,30493.301006465,0
+SPMD.US,D,20090928,000000,10.4493,10.6553,10.4493,10.6215,33653.490137987,0
+SPMD.US,D,20090929,000000,10.6611,10.7355,10.6335,10.6751,60531.252077367,0
+SPMD.US,D,20090930,000000,10.7047,10.7047,10.5779,10.5948,2839.1219929204,0
+SPMD.US,D,20091001,000000,10.5809,10.5809,10.264,10.264,33350.596611004,0
+SPMD.US,D,20091002,000000,10.1591,10.2659,10.1283,10.1739,22387.870224401,0
+SPMD.US,D,20091005,000000,10.2323,10.3997,10.2065,10.3997,20845.132526968,0
+SPMD.US,D,20091006,000000,10.5671,10.6215,10.5255,10.5571,28809.21299644,0
+SPMD.US,D,20091007,000000,10.5205,10.5641,10.5136,10.5641,9875.3386247348,0
+SPMD.US,D,20091008,000000,10.6335,10.7265,10.6335,10.7265,23350.061995117,0
+SPMD.US,D,20091009,000000,10.7335,10.7701,10.7057,10.7701,3418.6582745478,0
+SPMD.US,D,20091012,000000,10.8771,10.8771,10.7949,10.8246,6247.6838165687,0
+SPMD.US,D,20091013,000000,10.8097,10.8167,10.7285,10.783,10635.601377462,0
+SPMD.US,D,20091014,000000,10.8919,10.9871,10.8831,10.9871,73163.931442736,0
+SPMD.US,D,20091015,000000,10.9276,11.0257,10.9227,11.0257,18334.145188279,0
+SPMD.US,D,20091016,000000,10.9227,10.9385,10.8395,10.9305,54781.32329014,0
+SPMD.US,D,20091019,000000,10.9147,11.0445,10.9097,11.0257,21542.797284118,0
+SPMD.US,D,20091020,000000,11.0524,11.0524,10.8929,10.9227,18100.917172503,0
+SPMD.US,D,20091021,000000,11.0306,11.0306,10.7879,10.7879,9821.8274349678,0
+SPMD.US,D,20091022,000000,10.7899,10.9613,10.7751,10.9385,33112.320369778,0
+SPMD.US,D,20091023,000000,10.8691,10.8691,10.7593,10.7593,14166.330256993,0
+SPMD.US,D,20091026,000000,10.7701,10.9127,10.6403,10.6423,11035.42083308,0
+SPMD.US,D,20091027,000000,10.6829,10.6829,10.5542,10.5542,24833.230632244,0
+SPMD.US,D,20091028,000000,10.5037,10.5037,10.1669,10.1759,78473.654970748,0
+SPMD.US,D,20091029,000000,10.2501,10.4493,10.2501,10.4483,43099.729599497,0
+SPMD.US,D,20091030,000000,10.4175,10.4175,10.1203,10.1609,77220.685414129,0
+SPMD.US,D,20091102,000000,10.2233,10.3145,10.057,10.1987,108182.46174233,0
+SPMD.US,D,20091103,000000,10.1511,10.3303,10.1203,10.3303,40362.58176066,0
+SPMD.US,D,20091104,000000,10.4661,10.4661,9.90249,10.3047,71311.23270269,0
+SPMD.US,D,20091105,000000,10.3997,10.5275,10.3937,10.5275,52434.908101112,0
+SPMD.US,D,20091106,000000,10.5067,10.5295,10.5067,10.5235,7629.887944701,0
+SPMD.US,D,20091109,000000,10.6255,10.7701,10.6255,10.7701,8249.8100299262,0
+SPMD.US,D,20091110,000000,10.7285,10.7681,10.7186,10.7681,21255.048433485,0
+SPMD.US,D,20091111,000000,10.8375,10.8969,10.8147,10.8197,30496.329941735,0
+SPMD.US,D,20091112,000000,10.8821,10.8821,10.6721,10.6751,8331.5912822116,0
+SPMD.US,D,20091113,000000,10.7681,10.7681,10.7493,10.7493,6362.7833568222,0
+SPMD.US,D,20091116,000000,10.9068,11.0167,10.9068,10.9513,19483.121300634,0
+SPMD.US,D,20091117,000000,10.9019,10.9593,10.8919,10.9593,17655.663687837,0
+SPMD.US,D,20091118,000000,10.9276,10.9484,10.8831,10.8929,7916.6271502449,0
+SPMD.US,D,20091119,000000,10.6929,10.6979,10.6305,10.6859,22194.018367132,0
+SPMD.US,D,20091120,000000,10.6107,10.6423,10.5977,10.6423,14137.050549385,0
+SPMD.US,D,20091123,000000,10.8573,10.8573,10.7335,10.7335,26903.003066627,0
+SPMD.US,D,20091124,000000,10.6631,10.7335,10.6631,10.7335,15227.467246523,0
+SPMD.US,D,20091125,000000,10.7681,10.8117,10.7681,10.8117,3991.1270405456,0
+SPMD.US,D,20091127,000000,10.4453,10.6979,10.3917,10.6979,18734.974288986,0
+SPMD.US,D,20091130,000000,10.6017,10.6037,10.5136,10.6037,13023.412015178,0
+SPMD.US,D,20091201,000000,10.7265,10.8167,10.7265,10.7879,32003.730061021,0
+SPMD.US,D,20091202,000000,10.8573,10.9197,10.8325,10.8721,14811.493469467,0
+SPMD.US,D,20091203,000000,10.9177,10.9425,10.7701,10.7771,25022.034264064,0
+SPMD.US,D,20091204,000000,10.9385,10.9979,10.8097,10.9019,121791.46790967,0
+SPMD.US,D,20091207,000000,10.9039,10.9405,10.8721,10.8721,11052.584799608,0
+SPMD.US,D,20091208,000000,10.784,10.8691,10.784,10.8117,50210.659967967,0
+SPMD.US,D,20091209,000000,10.7771,10.8197,10.7523,10.8197,19549.757876571,0
+SPMD.US,D,20091210,000000,10.8821,10.9127,10.8821,10.8929,83563.275869152,0
+SPMD.US,D,20091211,000000,10.9276,10.9543,10.9227,10.9543,23365.206671466,0
+SPMD.US,D,20091214,000000,11.0465,11.1148,11.0118,11.1148,20942.058455602,0
+SPMD.US,D,20091215,000000,11.0573,11.1326,11.0465,11.094,128293.58228891,0
+SPMD.US,D,20091216,000000,11.1633,11.195,11.1346,11.1534,65192.783457635,0
+SPMD.US,D,20091217,000000,11.0861,11.0861,11.0465,11.0603,2771.4757718942,0
+SPMD.US,D,20091218,000000,11.1029,11.1029,11.0137,11.0465,69498.919766242,0
+SPMD.US,D,20091221,000000,11.1782,11.2495,11.1782,11.2327,31935.074194904,0
+SPMD.US,D,20091222,000000,11.301,11.3208,11.2812,11.3208,15903.929456785,0
+SPMD.US,D,20091223,000000,11.3297,11.4209,11.3297,11.4209,16233.073756108,0
+SPMD.US,D,20091224,000000,11.4505,11.4505,11.4505,11.4505,1264.0756526089,0
+SPMD.US,D,20091228,000000,11.5684,11.5684,11.4446,11.4842,16653.086113524,0
+SPMD.US,D,20091229,000000,11.4862,11.4862,11.4476,11.4615,10459.923131812,0
+SPMD.US,D,20091230,000000,11.4347,11.4397,11.3941,11.3941,18639.058005442,0
+SPMD.US,D,20091231,000000,11.4426,11.4525,11.3852,11.3852,15392.039396185,0
+SPMD.US,D,20100104,000000,11.405,11.4991,11.405,11.4813,51078.954745318,0
+SPMD.US,D,20100105,000000,11.5199,11.5239,11.4545,11.5179,186030.13675731,0
+SPMD.US,D,20100106,000000,11.5209,11.5971,11.5209,11.5922,11286.822460476,0
+SPMD.US,D,20100107,000000,11.5971,11.6526,11.5922,11.6477,70315.722644007,0
+SPMD.US,D,20100108,000000,11.6239,11.7101,11.6001,11.7101,132045.42344313,0
+SPMD.US,D,20100111,000000,11.7764,11.7764,11.6744,11.716,20312.039919478,0
+SPMD.US,D,20100112,000000,11.6387,11.6447,11.5209,11.5595,64676.854816674,0
+SPMD.US,D,20100113,000000,11.6071,11.6982,11.5129,11.6982,15138.618478609,0
+SPMD.US,D,20100114,000000,11.6774,11.719,11.6685,11.719,9963.1777475598,0
+SPMD.US,D,20100115,000000,11.6902,11.7081,11.5347,11.5655,17932.306442482,0
+SPMD.US,D,20100119,000000,11.5595,11.6902,11.5377,11.6902,123179.72990835,0
+SPMD.US,D,20100120,000000,11.5942,11.6041,11.4991,11.6041,17317.432582706,0
+SPMD.US,D,20100121,000000,11.6189,11.6189,11.408,11.4209,12350.988385276,0
+SPMD.US,D,20100122,000000,11.3793,11.3872,11.1762,11.1762,27785.432875238,0
+SPMD.US,D,20100125,000000,11.2227,11.2227,11.1683,11.2039,26670.78469594,0
+SPMD.US,D,20100126,000000,11.1376,11.2495,11.1109,11.1584,31482.753194609,0
+SPMD.US,D,20100127,000000,11.1257,11.1762,11.0059,11.1683,21740.687721748,0
+SPMD.US,D,20100128,000000,11.1733,11.2,10.8672,11.0187,145977.51603926,0
+SPMD.US,D,20100129,000000,11.0445,11.1197,10.8464,10.8831,47801.646783362,0
+SPMD.US,D,20100201,000000,10.8821,11.0287,10.8821,11.0257,151479.07213436,0
+SPMD.US,D,20100202,000000,11.0524,11.2079,11.0524,11.2039,16735.877010899,0
+SPMD.US,D,20100203,000000,11.1475,11.1613,11.1009,11.1277,17345.702645225,0
+SPMD.US,D,20100204,000000,10.9484,10.9484,10.7543,10.7573,49215.149909283,0
+SPMD.US,D,20100205,000000,10.7008,10.7543,10.5087,10.7543,122357.87880513,0
+SPMD.US,D,20100208,000000,10.7701,10.7949,10.7047,10.7949,4672.6374762573,0
+SPMD.US,D,20100209,000000,10.8355,10.8603,10.7285,10.8405,81678.268486228,0
+SPMD.US,D,20100210,000000,10.8147,10.8405,10.7235,10.8355,39087.400012062,0
+SPMD.US,D,20100211,000000,10.8265,10.9801,10.8265,10.9801,19430.619755958,0
+SPMD.US,D,20100212,000000,10.8405,11.0445,10.8405,11.0445,1456066.7339773,0
+SPMD.US,D,20100216,000000,11.1475,11.2227,11.091,11.2227,466719.54892224,0
+SPMD.US,D,20100217,000000,11.2812,11.299,11.2198,11.2941,1305917.3644264,0
+SPMD.US,D,20100218,000000,11.2901,11.3495,11.2901,11.3495,13981.565205534,0
+SPMD.US,D,20100219,000000,11.3495,11.4367,11.3297,11.4209,34660.106292661,0
+SPMD.US,D,20100222,000000,11.4476,11.4743,11.408,11.4258,100988.74047648,0
+SPMD.US,D,20100223,000000,11.3793,11.3921,11.2475,11.2881,17444.64786404,0
+SPMD.US,D,20100224,000000,11.2792,11.3456,11.2792,11.3456,10631.562797102,0
+SPMD.US,D,20100225,000000,11.1713,11.3515,11.1713,11.3416,20498.824261118,0
+SPMD.US,D,20100226,000000,11.3297,11.3297,11.3297,11.3297,396.79052034769,0
+SPMD.US,D,20100301,000000,11.4119,11.5714,11.4119,11.5615,134441.31124158,0
+SPMD.US,D,20100302,000000,11.6477,11.7001,11.6447,11.6595,12243.966005741,0
+SPMD.US,D,20100303,000000,11.6952,11.7507,11.6576,11.6902,9479.557749477,0
+SPMD.US,D,20100304,000000,11.7209,11.7209,11.6655,11.6655,4415.1779783218,0
+SPMD.US,D,20100305,000000,11.7883,11.8923,11.7883,11.8923,29220.138548047,0
+SPMD.US,D,20100308,000000,11.8755,11.926,11.8755,11.9072,24608.079777187,0
+SPMD.US,D,20100309,000000,11.8685,11.9973,11.8685,11.9121,14024.979944401,0
+SPMD.US,D,20100310,000000,12.0349,12.0399,11.9725,12.0399,15379.923655106,0
+SPMD.US,D,20100311,000000,12.0052,12.0438,11.9894,12.0438,5818.5846533428,0
+SPMD.US,D,20100312,000000,12.1082,12.1152,12.0438,12.0706,11293.889976105,0
+SPMD.US,D,20100315,000000,12.0706,12.0726,11.9725,12.0726,26579.916637845,0
+SPMD.US,D,20100316,000000,12.1023,12.2211,12.0864,12.2211,30218.677542001,0
+SPMD.US,D,20100317,000000,12.2548,12.3598,12.2548,12.3093,19775.918376718,0
+SPMD.US,D,20100318,000000,12.3469,12.3469,12.237,12.2627,20274.68305115,0
+SPMD.US,D,20100319,000000,12.2508,12.2508,12.0884,12.1102,11796.693230897,0
+SPMD.US,D,20100322,000000,12.1597,12.2211,12.1597,12.2162,14072.433263629,0
+SPMD.US,D,20100323,000000,12.2488,12.3232,12.1993,12.3232,35449.648752997,0
+SPMD.US,D,20100324,000000,12.2578,12.2746,12.24,12.2469,16814.629327915,0
+SPMD.US,D,20100325,000000,12.3093,12.338,12.1795,12.1795,39669.965228959,0
+SPMD.US,D,20100326,000000,12.1855,12.24,12.0924,12.1597,170664.34813346,0
+SPMD.US,D,20100329,000000,12.2251,12.2548,12.2251,12.2548,11929.966382769,0
+SPMD.US,D,20100330,000000,12.3014,12.3192,12.2023,12.2657,8378.0349563489,0
+SPMD.US,D,20100331,000000,12.235,12.3014,12.2132,12.2132,44857.521701088,0
+SPMD.US,D,20100401,000000,12.338,12.3648,12.2776,12.2904,11760.346007659,0
+SPMD.US,D,20100405,000000,12.3746,12.5153,12.3746,12.5153,25709.602570315,0
+SPMD.US,D,20100406,000000,12.4737,12.5796,12.4737,12.5777,12386.325963424,0
+SPMD.US,D,20100407,000000,12.5648,12.5648,12.4955,12.4955,23905.366794586,0
+SPMD.US,D,20100408,000000,12.4212,12.4886,12.4024,12.4866,16187.63972706,0
+SPMD.US,D,20100409,000000,12.5004,12.5876,12.4806,12.5876,14967.988458408,0
+SPMD.US,D,20100412,000000,12.6232,12.6411,12.5965,12.6024,19124.697293704,0
+SPMD.US,D,20100413,000000,12.6114,12.651,12.5826,12.651,52460.149228361,0
+SPMD.US,D,20100414,000000,12.7134,12.8174,12.7104,12.8144,21580.154152447,0
+SPMD.US,D,20100415,000000,12.8074,12.8649,12.7936,12.8233,22283.876780137,0
+SPMD.US,D,20100416,000000,12.7847,12.8074,12.5628,12.6252,81970.055917221,0
+SPMD.US,D,20100419,000000,12.5757,12.5945,12.4707,12.5846,20482.669939678,0
+SPMD.US,D,20100420,000000,12.6876,12.7382,12.6708,12.7382,22131.420371556,0
+SPMD.US,D,20100421,000000,12.753,12.8006,12.7352,12.749,11363.555487311,0
+SPMD.US,D,20100422,000000,12.7064,12.9075,12.7034,12.9075,11058.642670149,0
+SPMD.US,D,20100423,000000,12.9728,13.065,12.9699,13.065,30135.886644626,0
+SPMD.US,D,20100426,000000,13.0996,13.1314,13.0284,13.0284,19417.494369788,0
+SPMD.US,D,20100427,000000,12.9828,13.0244,12.6738,12.6797,32091.569183846,0
+SPMD.US,D,20100428,000000,12.755,12.7936,12.656,12.7134,15050.779355783,0
+SPMD.US,D,20100429,000000,12.8124,12.9204,12.7956,12.9204,66687.05819075,0
+SPMD.US,D,20100430,000000,12.9412,12.9412,12.6956,12.6956,10412.469812585,0
+SPMD.US,D,20100503,000000,12.7411,12.8758,12.7411,12.8758,10516.463256849,0
+SPMD.US,D,20100504,000000,12.6658,12.6658,12.4737,12.5104,40573.597584459,0
+SPMD.US,D,20100505,000000,12.3826,12.5312,12.2746,12.3925,27198.829077981,0
+SPMD.US,D,20100506,000000,12.3489,12.3489,5.18717,11.9567,148183.59056079,0
+SPMD.US,D,20100507,000000,11.8537,11.9676,11.5823,11.6358,58372.630875068,0
+SPMD.US,D,20100510,000000,12.24,12.2508,11.8735,12.2508,57093.41054611,0
+SPMD.US,D,20100511,000000,12.1795,12.4212,12.1201,12.2865,240041.10084383,0
+SPMD.US,D,20100512,000000,12.3469,12.539,12.3291,12.5064,94029.256871503,0
+SPMD.US,D,20100513,000000,12.5182,12.6252,12.4618,12.4618,261760.58601868,0
+SPMD.US,D,20100514,000000,12.3707,12.3707,12.0815,12.1746,139991.33030099,0
+SPMD.US,D,20100517,000000,12.232,12.237,11.9042,12.1884,130985.29609869,0
+SPMD.US,D,20100518,000000,12.3142,12.3469,11.9626,11.9854,155697.36932014,0
+SPMD.US,D,20100519,000000,11.9121,11.9171,11.7348,11.8774,38467.477926837,0
+SPMD.US,D,20100520,000000,11.5506,11.6041,11.3515,11.3614,118656.5199054,0
+SPMD.US,D,20100521,000000,11.1762,11.5902,11.1405,11.5298,576923.32013465,0
+SPMD.US,D,20100524,000000,11.5298,11.6071,11.4931,11.4951,55317.4448329,0
+SPMD.US,D,20100525,000000,11.1435,11.3713,10.9455,11.3713,40063.726814037,0
+SPMD.US,D,20100526,000000,11.5635,11.6704,11.4525,11.4525,24713.08286654,0
+SPMD.US,D,20100527,000000,11.6823,11.9101,11.6823,11.9101,165823.09992719,0
+SPMD.US,D,20100528,000000,11.8368,11.9151,11.7883,11.8319,8621.3594230253,0
+SPMD.US,D,20100601,000000,11.6952,11.8051,11.5041,11.5041,43580.32066231,0
+SPMD.US,D,20100602,000000,11.5377,11.8032,11.5258,11.8032,15608.103445433,0
+SPMD.US,D,20100603,000000,11.8448,11.9121,11.8051,11.9072,477009.85167895,0
+SPMD.US,D,20100604,000000,11.6774,11.713,11.3793,11.402,61392.479339088,0
+SPMD.US,D,20100607,000000,11.4476,11.4476,11.1733,11.2,143870.38673655,0
+SPMD.US,D,20100608,000000,11.2139,11.2515,11.0445,11.2158,148227.00529965,0
+SPMD.US,D,20100609,000000,11.3693,11.4981,11.3277,11.3277,30647.776705227,0
+SPMD.US,D,20100610,000000,11.5456,11.6338,11.4763,11.6338,18883.392117209,0
+SPMD.US,D,20100611,000000,11.6506,11.6645,11.5902,11.6308,20528.103968725,0
+SPMD.US,D,20100614,000000,11.9765,11.9894,11.8051,11.8051,35409.262949399,0
+SPMD.US,D,20100615,000000,11.9309,12.1023,11.9309,12.1003,9364.4582092235,0
+SPMD.US,D,20100616,000000,12.0102,12.126,11.9725,12.0537,626793.7297073,0
+SPMD.US,D,20100617,000000,12.0904,12.0904,11.9151,12.0151,161811.77998485,0
+SPMD.US,D,20100618,000000,11.9943,12.0349,11.9626,11.9824,36151.352090507,0
+SPMD.US,D,20100621,000000,12.1597,12.1696,11.8418,11.8982,34457.167629583,0
+SPMD.US,D,20100622,000000,11.9388,11.9388,11.6526,11.6556,14541.918230453,0
+SPMD.US,D,20100623,000000,11.5971,11.7249,11.5516,11.6576,23110.776108801,0
+SPMD.US,D,20100624,000000,11.5615,11.5823,11.4476,11.4476,24543.46249143,0
+SPMD.US,D,20100625,000000,11.4763,11.6011,11.4347,11.5565,16699.529787661,0
+SPMD.US,D,20100628,000000,11.4842,11.6239,11.4694,11.5486,14344.027792823,0
+SPMD.US,D,20100629,000000,11.3149,11.3277,11.094,11.094,108588.33906848,0
+SPMD.US,D,20100630,000000,11.1465,11.196,10.9563,10.989,8014.5627239694,0
+SPMD.US,D,20100701,000000,10.9563,10.9593,10.6651,10.9019,426864.81864183,0
+SPMD.US,D,20100702,000000,10.8048,10.8721,10.8048,10.8721,5090.6305434938,0
+SPMD.US,D,20100706,000000,10.9563,11.0306,10.7424,10.7453,21679.099371261,0
+SPMD.US,D,20100707,000000,10.9197,11.0137,10.9197,10.9613,3116.7743926548,0
+SPMD.US,D,20100708,000000,11.2812,11.3198,11.2594,11.2851,7373.4380918554,0
+SPMD.US,D,20100709,000000,11.3515,11.4347,11.3515,11.4347,5048.2254497162,0
+SPMD.US,D,20100712,000000,11.405,11.4644,11.3257,11.3872,26010.476807117,0
+SPMD.US,D,20100713,000000,11.506,11.6308,11.4892,11.6308,54855.027381706,0
+SPMD.US,D,20100714,000000,11.6259,11.6259,11.5258,11.5783,19171.140967842,0
+SPMD.US,D,20100715,000000,11.6259,11.6259,11.4723,11.614,6904.9627701218,0
+SPMD.US,D,20100716,000000,11.5347,11.5347,11.2178,11.2574,107292.96441809,0
+SPMD.US,D,20100719,000000,11.304,11.3099,11.2039,11.2941,8144.8069405721,0
+SPMD.US,D,20100720,000000,11.2683,11.4644,11.2683,11.4644,6359.7544215524,0
+SPMD.US,D,20100721,000000,11.5427,11.5714,11.3149,11.3228,59400.449576631,0
+SPMD.US,D,20100722,000000,11.5823,11.6477,11.5684,11.5763,110938.79283787,0
+SPMD.US,D,20100723,000000,11.5971,11.7883,11.5922,11.7843,8912.1372089289,0
+SPMD.US,D,20100726,000000,11.923,11.9745,11.9151,11.9517,11904.72525552,0
+SPMD.US,D,20100727,000000,12.0904,12.0904,11.921,11.9329,17668.789074007,0
+SPMD.US,D,20100728,000000,11.8774,11.8774,11.7725,11.7952,14324.844536115,0
+SPMD.US,D,20100729,000000,11.609,11.7744,11.6071,11.7368,28523.483435986,0
+SPMD.US,D,20100730,000000,11.5803,11.7546,11.5803,11.7101,4678.6953467969,0
+SPMD.US,D,20100802,000000,11.9438,12.0002,11.9171,11.9943,80126.443982985,0
+SPMD.US,D,20100803,000000,11.9517,11.9567,11.923,11.923,6359.7544215524,0
+SPMD.US,D,20100804,000000,11.9725,11.9874,11.921,11.9874,9887.4543658141,0
+SPMD.US,D,20100806,000000,11.8418,11.8903,11.8418,11.8903,993.49076850414,0
+SPMD.US,D,20100809,000000,12.0022,12.0508,11.9943,12.0508,5196.6432779378,0
+SPMD.US,D,20100810,000000,11.926,11.926,11.8517,11.8982,19065.128233398,0
+SPMD.US,D,20100811,000000,11.6447,11.6823,11.5149,11.5149,20694.695408566,0
+SPMD.US,D,20100812,000000,11.4089,11.4813,11.4089,11.4426,46311.410630606,0
+SPMD.US,D,20100813,000000,11.3941,11.4862,11.3941,11.4674,11990.545088166,0
+SPMD.US,D,20100816,000000,11.3495,11.4545,11.304,11.408,15892.823360796,0
+SPMD.US,D,20100817,000000,11.5041,11.6744,11.5041,11.6506,364312.2570944,0
+SPMD.US,D,20100818,000000,11.6001,11.6744,11.5397,11.6457,19320.568441153,0
+SPMD.US,D,20100819,000000,11.5971,11.5971,11.3921,11.4258,10944.552774985,0
+SPMD.US,D,20100820,000000,11.3585,11.4089,11.3228,11.4089,7298.7243551996,0
+SPMD.US,D,20100823,000000,11.4931,11.506,11.3436,11.3436,29386.729987888,0
+SPMD.US,D,20100824,000000,11.1733,11.2019,11.1307,11.1584,25305.744534337,0
+SPMD.US,D,20100825,000000,11.0623,11.2109,11.0118,11.2109,22037.523378191,0
+SPMD.US,D,20100826,000000,11.2475,11.2475,11.1376,11.1762,30014.729233833,0
+SPMD.US,D,20100827,000000,11.1564,11.3465,11.1455,11.3465,65299.805837168,0
+SPMD.US,D,20100830,000000,11.3456,11.3634,11.2019,11.2019,15385.981525645,0
+SPMD.US,D,20100831,000000,11.1287,11.2633,11.1287,11.2208,15009.383907096,0
+SPMD.US,D,20100901,000000,11.4001,11.5427,11.4001,11.5377,18321.01980211,0
+SPMD.US,D,20100902,000000,11.6457,11.7348,11.6457,11.7279,9190.7992537532,0
+SPMD.US,D,20100903,000000,11.8705,11.9042,11.8141,11.8963,31805.839623391,0
+SPMD.US,D,20100907,000000,11.8249,11.8319,11.7249,11.7348,4035.5514245031,0
+SPMD.US,D,20100908,000000,11.7843,11.8081,11.7843,11.7883,7152.3258171579,0
+SPMD.US,D,20100909,000000,11.8873,11.8873,11.7843,11.7843,11727.027719691,0
+SPMD.US,D,20100910,000000,11.8705,11.8735,11.8606,11.8606,9759.2294393913,0
+SPMD.US,D,20100913,000000,11.9745,12.0349,11.9725,12.0181,10137.84634812,0
+SPMD.US,D,20100914,000000,12.0676,12.0884,12.0577,12.0706,30979.949939818,0
+SPMD.US,D,20100915,000000,12.0181,12.0924,12.0131,12.0755,14663.075641246,0
+SPMD.US,D,20100916,000000,12.0577,12.0577,12.0131,12.0201,13819.012346053,0
+SPMD.US,D,20100917,000000,12.0508,12.0508,11.9725,12.0418,98979.546747495,0
+SPMD.US,D,20100920,000000,12.1795,12.2251,12.1647,12.2251,5942.7709994059,0
+SPMD.US,D,20100921,000000,12.237,12.24,12.2211,12.2231,6494.0372185149,0
+SPMD.US,D,20100922,000000,12.1617,12.2023,12.0676,12.0755,18248.325355634,0
+SPMD.US,D,20100923,000000,11.9923,11.9923,11.9923,11.9923,818.82216794396,0
+SPMD.US,D,20100924,000000,12.131,12.2845,12.131,12.2776,10733.536951186,0
+SPMD.US,D,20100927,000000,12.2627,12.3043,12.2548,12.2904,5234.0001462657,0
+SPMD.US,D,20100928,000000,12.1904,12.3548,12.1776,12.3548,18374.530991877,0
+SPMD.US,D,20100929,000000,12.3291,12.3548,12.3014,12.342,23834.691638289,0
+SPMD.US,D,20100930,000000,12.4301,12.445,12.335,12.4182,82117.464100353,0
+SPMD.US,D,20101001,000000,12.4044,12.4044,12.4044,12.4044,1135.8507261861,0
+SPMD.US,D,20101004,000000,12.3856,12.3856,12.235,12.2578,19420.523305058,0
+SPMD.US,D,20101005,000000,12.4044,12.544,12.4044,12.544,5710.5526287189,0
+SPMD.US,D,20101006,000000,12.542,12.542,12.4866,12.4866,2079.8688852831,0
+SPMD.US,D,20101007,000000,12.5312,12.5312,12.4212,12.4212,7594.550366553,0
+SPMD.US,D,20101008,000000,12.4549,12.5965,12.4549,12.5965,12976.968341041,0
+SPMD.US,D,20101011,000000,12.5648,12.6381,12.5628,12.6381,6401.1498702401,0
+SPMD.US,D,20101012,000000,12.4925,12.6302,12.4925,12.6302,7650.0808464999,0
+SPMD.US,D,20101013,000000,12.7262,12.8025,12.7262,12.7916,6929.1942522804,0
+SPMD.US,D,20101014,000000,12.6618,12.6876,12.653,12.6876,14763.03050515,0
+SPMD.US,D,20101015,000000,12.6896,12.6956,12.6658,12.6956,6643.4646918265,0
+SPMD.US,D,20101018,000000,12.8233,12.8233,12.6846,12.7411,26552.656220417,0
+SPMD.US,D,20101019,000000,12.7005,12.7005,12.5064,12.5064,2076.8399500132,0
+SPMD.US,D,20101020,000000,12.5777,12.7223,12.544,12.6826,50218.737128687,0
+SPMD.US,D,20101021,000000,12.7411,12.7748,12.5796,12.6599,45200.801031669,0
+SPMD.US,D,20101022,000000,12.6846,12.7134,12.6797,12.7134,2114.1968183411,0
+SPMD.US,D,20101025,000000,12.852,12.8966,12.8233,12.854,7811.6240608908,0
+SPMD.US,D,20101026,000000,12.7064,12.8144,12.7034,12.758,29319.083766862,0
+SPMD.US,D,20101027,000000,12.7104,12.7302,12.6618,12.7302,20992.540710099,0
+SPMD.US,D,20101028,000000,12.85,12.85,12.6985,12.7411,18928.826146256,0
+SPMD.US,D,20101029,000000,12.7094,12.8074,12.7094,12.8074,16140.186407832,0
+SPMD.US,D,20101101,000000,12.85,12.8758,12.8174,12.8224,14509.609587574,0
+SPMD.US,D,20101102,000000,12.8936,12.9174,12.862,12.9095,33421.2717673,0
+SPMD.US,D,20101103,000000,12.9293,12.9332,12.859,12.8926,7639.9843956004,0
+SPMD.US,D,20101104,000000,13.1026,13.1769,13.0798,13.1769,29155.52126229,0
+SPMD.US,D,20101105,000000,13.1958,13.2542,13.1888,13.2354,75815.259448927,0
+SPMD.US,D,20101108,000000,13.2234,13.269,13.2146,13.264,33121.407175588,0
+SPMD.US,D,20101109,000000,13.3234,13.3234,13.1294,13.1294,9997.5056806179,0
+SPMD.US,D,20101110,000000,13.1542,13.1542,13.1254,13.1254,3903.2879177205,0
+SPMD.US,D,20101111,000000,13.072,13.1848,13.072,13.1848,11043.497993799,0
+SPMD.US,D,20101112,000000,13.1571,13.1571,12.96,13.0144,50579.180425796,0
+SPMD.US,D,20101115,000000,13.0541,13.1363,13.0382,13.0966,470512.78552517,0
+SPMD.US,D,20101116,000000,12.9095,12.9204,12.76,12.76,10854.694361979,0
+SPMD.US,D,20101117,000000,12.85,12.8669,12.8124,12.8342,6630.3393056572,0
+SPMD.US,D,20101118,000000,12.9917,13.0313,12.9917,13.0036,7053.3805983434,0
+SPMD.US,D,20101119,000000,13.0214,13.0541,12.9728,13.0541,9298.8312783772,0
+SPMD.US,D,20101122,000000,13.0125,13.1363,13.0125,13.1363,5904.404485988,0
+SPMD.US,D,20101123,000000,12.9808,13.0105,12.957,12.9699,21527.652607769,0
+SPMD.US,D,20101124,000000,13.175,13.2214,13.175,13.2185,7305.7918708292,0
+SPMD.US,D,20101126,000000,13.1818,13.2056,13.1818,13.1888,13214.234937177,0
+SPMD.US,D,20101129,000000,13.067,13.1522,13.0214,13.1363,51588.825515739,0
+SPMD.US,D,20101130,000000,13.0105,13.1026,13.0105,13.1026,20133.332738558,0
+SPMD.US,D,20101201,000000,13.2918,13.3334,13.2918,13.3294,10214.579374955,0
+SPMD.US,D,20101202,000000,13.374,13.5236,13.374,13.5236,20238.335827912,0
+SPMD.US,D,20101203,000000,13.5126,13.6088,13.5126,13.6088,9960.14881229,0
+SPMD.US,D,20101206,000000,13.582,13.6384,13.582,13.6384,42006.283967088,0
+SPMD.US,D,20101207,000000,13.782,13.782,13.6236,13.6236,25638.927414019,0
+SPMD.US,D,20101208,000000,13.6484,13.6722,13.5988,13.6088,11839.098324674,0
+SPMD.US,D,20101209,000000,13.7236,13.7236,13.6335,13.6434,77701.276476941,0
+SPMD.US,D,20101210,000000,13.7167,13.793,13.682,13.789,20891.576201105,0
+SPMD.US,D,20101213,000000,13.8178,13.8346,13.8008,13.8178,11216.14730418,0
+SPMD.US,D,20101214,000000,13.8266,13.8316,13.7554,13.7554,21727.562335578,0
+SPMD.US,D,20101215,000000,13.7464,13.8366,13.7098,13.7098,16692.462272032,0
+SPMD.US,D,20101216,000000,13.6751,13.8138,13.6751,13.8138,8735.4493181888,0
+SPMD.US,D,20101217,000000,13.78,13.8366,13.78,13.8207,13351.54666941,0
+SPMD.US,D,20101220,000000,13.8662,13.8762,13.8266,13.8524,14849.859982885,0
+SPMD.US,D,20101221,000000,13.9,13.9624,13.9,13.9624,5851.902941311,0
+SPMD.US,D,20101222,000000,13.989,14.0248,13.9842,14.005,21361.061167929,0
+SPMD.US,D,20101223,000000,14.0248,14.0248,13.9494,13.9742,15184.052507656,0
+SPMD.US,D,20101227,000000,13.9445,13.9812,13.9445,13.9812,7839.8941234092,0
+SPMD.US,D,20101228,000000,13.9445,13.9544,13.9416,13.9416,4751.3897932729,0
+SPMD.US,D,20101229,000000,13.9663,14.0258,13.9663,14.0258,10794.115656583,0
+SPMD.US,D,20101230,000000,14.0296,14.0396,14.0108,14.0108,38489.690118815,0
+SPMD.US,D,20101231,000000,13.9851,14.0118,13.9752,14.0098,65274.56470992,0
+SPMD.US,D,20110103,000000,14.0742,14.1733,14.0742,14.1346,13091.058236204,0
+SPMD.US,D,20110104,000000,14.1852,14.1852,13.9366,14.0158,11796.693230897,0
+SPMD.US,D,20110105,000000,14.0128,14.1128,13.9802,14.1128,15560.650126205,0
+SPMD.US,D,20110106,000000,14.099,14.1544,14.0742,14.0792,30549.841131503,0
+SPMD.US,D,20110107,000000,14.1288,14.1288,13.9802,14.003,5027.0229028274,0
+SPMD.US,D,20110110,000000,14.0366,14.1446,13.9871,14.1336,217732.99258153,0
+SPMD.US,D,20110111,000000,14.206,14.206,14.1228,14.1614,71232.480385675,0
+SPMD.US,D,20110112,000000,14.304,14.304,14.2466,14.2753,22611.001789279,0
+SPMD.US,D,20110113,000000,14.2516,14.2882,14.2357,14.2565,5220.8747600965,0
+SPMD.US,D,20110114,000000,14.2704,14.3516,14.2704,14.3516,27074.642731918,0
+SPMD.US,D,20110118,000000,14.3536,14.4268,14.315,14.4268,31003.171776886,0
+SPMD.US,D,20110119,000000,14.3486,14.3486,14.2238,14.2268,27036.2762185,0
+SPMD.US,D,20110120,000000,14.1515,14.1515,14.0366,14.104,21774.006009716,0
+SPMD.US,D,20110121,000000,14.1812,14.1812,14.0624,14.0722,245566.88842109,0
+SPMD.US,D,20110124,000000,14.1307,14.206,14.0911,14.202,13243.514644785,0
+SPMD.US,D,20110125,000000,14.1733,14.2,14.096,14.2,39230.769614834,0
+SPMD.US,D,20110126,000000,14.309,14.3744,14.2318,14.3575,105688.63837016,0
+SPMD.US,D,20110127,000000,14.3902,14.4546,14.3634,14.4407,28983.881597,0
+SPMD.US,D,20110128,000000,14.4774,14.4774,14.1882,14.1902,17488.062602907,0
+SPMD.US,D,20110131,000000,14.2238,14.3546,14.2238,14.3208,27937.889283819,0
+SPMD.US,D,20110201,000000,14.4447,14.5318,14.413,14.518,58041.467285566,0
+SPMD.US,D,20110202,000000,14.5071,14.517,14.4932,14.5041,8217.501387048,0
+SPMD.US,D,20110203,000000,14.4863,14.514,14.4199,14.514,7620.8011388915,0
+SPMD.US,D,20110204,000000,14.5804,14.6279,14.5804,14.613,77297.418440964,0
+SPMD.US,D,20110207,000000,14.7022,14.7824,14.7022,14.7517,4842.2578513677,0
+SPMD.US,D,20110208,000000,14.7497,14.7943,14.7497,14.7894,32504.514025633,0
+SPMD.US,D,20110209,000000,14.8102,14.8102,14.7111,14.7368,190800.70980729,0
+SPMD.US,D,20110210,000000,14.7319,14.8369,14.718,14.8052,33637.335816549,0
+SPMD.US,D,20110211,000000,14.8616,14.9914,14.8616,14.9884,27364.410872732,0
+SPMD.US,D,20110214,000000,15.0201,15.0766,15.0053,15.031,179521.96450754,0
+SPMD.US,D,20110215,000000,15.0082,15.0211,14.9548,14.9548,28815.27086698,0
+SPMD.US,D,20110216,000000,15.1311,15.1935,15.0617,15.1212,59599.349659349,0
+SPMD.US,D,20110218,000000,15.2053,15.237,15.1469,15.1687,7916.6271502449,0
+SPMD.US,D,20110222,000000,15.0132,15.0429,14.7755,14.7755,29999.584557484,0
+SPMD.US,D,20110223,000000,14.829,14.829,14.4863,14.5824,47825.878265521,0
+SPMD.US,D,20110224,000000,14.5784,14.6438,14.5388,14.613,71935.193368276,0
+SPMD.US,D,20110225,000000,14.7527,14.8498,14.718,14.8498,10440.739875103,0
+SPMD.US,D,20110228,000000,14.9716,14.9766,14.8795,14.8953,20894.605136375,0
+SPMD.US,D,20110301,000000,15.0053,15.0053,14.7072,14.7072,10437.710939834,0
+SPMD.US,D,20110302,000000,14.6923,14.7973,14.6507,14.7973,9019.1595884629,0
+SPMD.US,D,20110303,000000,14.9052,15.0736,14.9052,15.0588,12645.804751539,0
+SPMD.US,D,20110304,000000,15.0835,15.0835,14.8894,14.9706,7104.8724979305,0
+SPMD.US,D,20110307,000000,14.8616,15.1162,14.7616,14.7923,6123.4974705057,0
+SPMD.US,D,20110308,000000,14.8418,15.0082,14.7725,15.0082,61202.666062179,0
+SPMD.US,D,20110309,000000,14.9231,14.9439,14.9132,14.9132,5334.96465526,0
+SPMD.US,D,20110310,000000,14.7458,14.7458,14.5724,14.6358,33949.316149341,0
+SPMD.US,D,20110311,000000,14.6408,14.7725,14.5596,14.7725,7677.3412639283,0
+SPMD.US,D,20110314,000000,14.6864,14.6864,14.5655,14.6715,9994.4767453481,0
+SPMD.US,D,20110315,000000,14.2832,14.5784,14.1902,14.4992,104107.53415932,0
+SPMD.US,D,20110316,000000,14.4992,14.509,14.3416,14.3436,16686.404401491,0
+SPMD.US,D,20110317,000000,14.5596,14.5596,14.4417,14.4417,229948.68852475,0
+SPMD.US,D,20110318,000000,14.6309,14.6309,14.4992,14.4992,24043.688171908,0
+SPMD.US,D,20110321,000000,14.6952,14.8112,14.6903,14.7755,47953.093546854,0
+SPMD.US,D,20110322,000000,14.7884,14.8072,14.7121,14.7121,24161.816647431,0
+SPMD.US,D,20110323,000000,14.6289,14.7606,14.5992,14.7517,6742.4099106409,0
+SPMD.US,D,20110324,000000,14.7517,14.8726,14.6804,14.8706,5208.7590190171,0
+SPMD.US,D,20110325,000000,14.8963,15.0479,14.8963,15.0182,35002.375978152,0
+SPMD.US,D,20110328,000000,14.9795,15.0251,14.9548,14.9617,79404.547743675,0
+SPMD.US,D,20110329,000000,14.8537,15.035,14.822,15.0053,54086.687468259,0
+SPMD.US,D,20110330,000000,15.1212,15.2182,15.1063,15.2103,96652.314815176,0
+SPMD.US,D,20110331,000000,15.1865,15.2747,15.1786,15.2638,90357.17767938,0
+SPMD.US,D,20110401,000000,15.3103,15.3995,15.2757,15.3391,278040.10344892,0
+SPMD.US,D,20110404,000000,15.3915,15.4123,15.342,15.3688,17497.149408716,0
+SPMD.US,D,20110405,000000,15.3886,15.5272,15.3836,15.4609,15797.916722341,0
+SPMD.US,D,20110406,000000,15.5599,15.5698,15.4153,15.449,8735.4493181888,0
+SPMD.US,D,20110407,000000,15.4609,15.4609,15.342,15.3618,22232.38488055,0
+SPMD.US,D,20110408,000000,15.3935,15.4153,15.1905,15.2648,78707.892631614,0
+SPMD.US,D,20110411,000000,15.2905,15.2905,15.1043,15.1608,18645.115875981,0
+SPMD.US,D,20110412,000000,15.0964,15.1162,14.9855,15.0102,7978.2155007314,0
+SPMD.US,D,20110413,000000,15.0885,15.1162,14.9092,15.035,12177.329429805,0
+SPMD.US,D,20110414,000000,15.028,15.1063,15.028,15.1063,1475.0914764071,0
+SPMD.US,D,20110415,000000,15.134,15.2291,15.1162,15.2291,25146.220610126,0
+SPMD.US,D,20110418,000000,14.9934,15.0409,14.9023,14.9983,20431.178040091,0
+SPMD.US,D,20110419,000000,15.028,15.0766,14.9983,15.0687,13780.645832635,0
+SPMD.US,D,20110420,000000,15.3212,15.3341,15.2866,15.3163,14750.914764071,0
+SPMD.US,D,20110421,000000,15.3757,15.449,15.3638,15.449,287910.39384821,0
+SPMD.US,D,20110425,000000,15.4015,15.449,15.3915,15.447,25497.577101427,0
+SPMD.US,D,20110426,000000,15.4817,15.5975,15.4747,15.5877,26310.341398831,0
+SPMD.US,D,20110427,000000,15.5748,15.5817,15.5233,15.5797,17037.760892792,0
+SPMD.US,D,20110428,000000,15.6867,15.7343,15.6679,15.7095,44882.762828337,0
+SPMD.US,D,20110429,000000,15.7204,15.7551,15.6956,15.7551,8353.8034741903,0
+SPMD.US,D,20110502,000000,15.8253,15.8253,15.6451,15.6451,11822.944003235,0
+SPMD.US,D,20110503,000000,15.6243,15.6263,15.4609,15.5312,64383.0480955,0
+SPMD.US,D,20110504,000000,15.4341,15.4341,15.3163,15.3886,40566.530068829,0
+SPMD.US,D,20110505,000000,15.3291,15.4381,15.3291,15.3618,9485.6156200167,0
+SPMD.US,D,20110506,000000,15.5292,15.5599,15.3618,15.3618,170793.58270498,0
+SPMD.US,D,20110509,000000,15.4015,15.555,15.4015,15.555,15138.618478609,0
+SPMD.US,D,20110510,000000,15.5946,15.7412,15.5946,15.7313,15933.209164394,0
+SPMD.US,D,20110511,000000,15.7174,15.7174,15.4906,15.5579,29213.071032418,0
+SPMD.US,D,20110512,000000,15.5183,15.6451,15.5183,15.6144,23855.894185179,0
+SPMD.US,D,20110513,000000,15.5649,15.5649,15.4708,15.4708,6314.320392505,0
+SPMD.US,D,20110516,000000,15.3935,15.5391,15.3618,15.3816,19744.61937893,0
+SPMD.US,D,20110517,000000,15.2568,15.3103,15.1519,15.2628,26606.167410184,0
+SPMD.US,D,20110518,000000,15.2905,15.5243,15.2648,15.4906,29359.469570459,0
+SPMD.US,D,20110519,000000,15.5183,15.5411,15.452,15.5243,16407.742356667,0
+SPMD.US,D,20110520,000000,15.4688,15.5183,15.4015,15.452,15575.794802554,0
+SPMD.US,D,20110523,000000,15.1885,15.245,15.1687,15.1717,24469.758399864,0
+SPMD.US,D,20110524,000000,15.2658,15.2658,15.134,15.1667,36910.605198145,0
+SPMD.US,D,20110525,000000,15.1271,15.2499,15.1063,15.245,23042.120242684,0
+SPMD.US,D,20110526,000000,15.237,15.4015,15.237,15.4015,16303.748912404,0
+SPMD.US,D,20110527,000000,15.4698,15.5292,15.4539,15.4817,5614.6363451743,0
+SPMD.US,D,20110531,000000,15.5688,15.5688,15.5163,15.5688,7965.0901145622,0
+SPMD.US,D,20110601,000000,15.5777,15.5777,15.2341,15.237,13633.237649504,0
+SPMD.US,D,20110602,000000,15.3183,15.3539,15.0855,15.2598,17324.500098336,0
+SPMD.US,D,20110603,000000,15.0568,15.1717,14.8646,15.035,12046.075568113,0
+SPMD.US,D,20110606,000000,15.028,15.028,14.7884,14.7992,20577.576578133,0
+SPMD.US,D,20110607,000000,14.8745,14.9488,14.8379,14.8795,20067.705807711,0
+SPMD.US,D,20110608,000000,14.7983,14.7983,14.6893,14.6893,33534.352017375,0
+SPMD.US,D,20110609,000000,14.7567,14.825,14.7567,14.8032,48865.812708163,0
+SPMD.US,D,20110610,000000,14.725,14.725,14.5526,14.5526,14183.494223523,0
+SPMD.US,D,20110613,000000,14.5804,14.617,14.4229,14.519,28325.592998357,0
+SPMD.US,D,20110614,000000,14.6556,14.7923,14.6556,14.7517,18607.759007654,0
+SPMD.US,D,20110615,000000,14.6319,14.6319,14.4942,14.5418,10184.290022257,0
+SPMD.US,D,20110616,000000,14.518,14.5962,14.4308,14.4704,12730.614939094,0
+SPMD.US,D,20110617,000000,14.623,14.6497,14.51,14.5229,53002.32864166,0
+SPMD.US,D,20110620,000000,14.5418,14.6438,14.5229,14.6408,5473.2860325823,0
+SPMD.US,D,20110621,000000,14.7616,14.9448,14.7616,14.9142,12186.416235615,0
+SPMD.US,D,20110622,000000,14.8716,15.0003,14.8547,14.8547,52662.078246349,0
+SPMD.US,D,20110623,000000,14.6685,14.7636,14.5616,14.7636,8058.9871079269,0
+SPMD.US,D,20110624,000000,14.8448,14.8448,14.7042,14.7042,14441.963366548,0
+SPMD.US,D,20110627,000000,14.6992,14.8131,14.6576,14.8131,17409.310285892,0
+SPMD.US,D,20110628,000000,14.8498,14.9766,14.8032,14.9647,58048.534801196,0
+SPMD.US,D,20110629,000000,15.0726,15.1746,15.0677,15.142,37345.76223191,0
+SPMD.US,D,20110630,000000,15.2083,15.2895,15.2083,15.2895,7487.527987019,0
+SPMD.US,D,20110701,000000,15.3054,15.5074,15.2866,15.5074,107283.87761228,0
+SPMD.US,D,20110705,000000,15.446,15.4817,15.4272,15.4817,11105.086344286,0
+SPMD.US,D,20110706,000000,15.4034,15.554,15.4034,15.5272,45767.211927127,0
+SPMD.US,D,20110707,000000,15.6857,15.7531,15.6768,15.7194,21436.784549674,0
+SPMD.US,D,20110708,000000,15.5589,15.5857,15.5045,15.5807,54473.381537708,0
+SPMD.US,D,20110711,000000,15.3123,15.3192,15.2291,15.2291,9725.9111514232,0
+SPMD.US,D,20110712,000000,15.2598,15.2598,15.1786,15.1786,38981.387277618,0
+SPMD.US,D,20110713,000000,15.2291,15.4113,15.2182,15.2479,20882.489395296,0
+SPMD.US,D,20110714,000000,15.3192,15.3192,15.0657,15.0855,6722.217008842,0
+SPMD.US,D,20110715,000000,15.0092,15.1192,15.0092,15.0934,49741.175001143,0
+SPMD.US,D,20110718,000000,15.0498,15.0548,14.8448,14.932,104344.80075546,0
+SPMD.US,D,20110719,000000,15.0964,15.1915,15.0657,15.1915,3340.9156026222,0
+SPMD.US,D,20110720,000000,15.2123,15.2123,15.1855,15.2103,6326.4361335843,0
+SPMD.US,D,20110721,000000,15.3341,15.3519,15.3054,15.3519,15267.853050121,0
+SPMD.US,D,20110722,000000,15.3272,15.4113,15.3272,15.4034,13160.72374741,0
+SPMD.US,D,20110725,000000,15.2004,15.3945,15.2004,15.3034,15187.081442926,0
+SPMD.US,D,20110726,000000,15.1954,15.2697,15.1865,15.239,16767.176008687,0
+SPMD.US,D,20110727,000000,15.1548,15.1548,14.7705,14.8171,12727.586003824,0
+SPMD.US,D,20110728,000000,14.7844,14.9379,14.7339,14.7339,28106.50001384,0
+SPMD.US,D,20110729,000000,14.5318,14.7438,14.1713,14.7012,142191.34695197,0
+SPMD.US,D,20110801,000000,14.8716,14.8745,14.4823,14.5576,32929.574608499,0
+SPMD.US,D,20110802,000000,14.5467,14.5675,14.1218,14.1297,100779.74394287,0
+SPMD.US,D,20110803,000000,14.1476,14.199,13.685,14.199,51034.53036136,0
+SPMD.US,D,20110804,000000,13.8188,13.8504,13.169,13.3452,39785.064769213,0
+SPMD.US,D,20110805,000000,13.375,13.471,12.7886,13.1116,79044.104446566,0
+SPMD.US,D,20110808,000000,12.54,12.752,12.0884,12.1003,101292.64364856,0
+SPMD.US,D,20110809,000000,12.2806,12.7619,11.9448,12.7619,35315.365956035,0
+SPMD.US,D,20110810,000000,12.4202,12.543,12.3568,12.3568,58594.752794855,0
+SPMD.US,D,20110811,000000,12.4836,13.0848,12.437,13.0848,20449.35165171,0
+SPMD.US,D,20110812,000000,13.1314,13.1314,12.9818,13.0432,13733.192513407,0
+SPMD.US,D,20110815,000000,13.1898,13.368,13.1898,13.3502,14984.142779847,0
+SPMD.US,D,20110816,000000,13.2938,13.2998,13.1798,13.2304,24858.471759492,0
+SPMD.US,D,20110817,000000,13.3522,13.3522,13.1174,13.1224,119966.02958705,0
+SPMD.US,D,20110818,000000,12.8094,12.8094,12.4252,12.4618,14719.615766283,0
+SPMD.US,D,20110819,000000,12.3736,12.4955,12.2172,12.2172,20354.445013256,0
+SPMD.US,D,20110822,000000,12.5608,12.5608,12.1776,12.2072,24125.469424194,0
+SPMD.US,D,20110823,000000,12.2469,12.6054,12.2469,12.6054,8392.1699876081,0
+SPMD.US,D,20110824,000000,12.76,12.854,12.6579,12.854,185424.34970335,0
+SPMD.US,D,20110825,000000,12.8224,12.8253,12.5737,12.5737,15814.071043781,0
+SPMD.US,D,20110826,000000,12.4668,12.8926,12.435,12.8926,10711.324759208,0
+SPMD.US,D,20110829,000000,13.1174,13.4076,13.0966,13.4076,19557.83503729,0
+SPMD.US,D,20110830,000000,13.384,13.5484,13.3096,13.4898,130015.02716726,0
+SPMD.US,D,20110831,000000,13.6543,13.7138,13.4354,13.5384,40347.437084311,0
+SPMD.US,D,20110901,000000,13.5404,13.575,13.2086,13.5166,8756.6518650777,0
+SPMD.US,D,20110902,000000,13.059,13.1382,12.9194,12.958,16939.825319068,0
+SPMD.US,D,20110906,000000,12.5995,12.862,12.5737,12.848,52698.425469587,0
+SPMD.US,D,20110907,000000,13.0164,13.3116,13.0164,13.3116,169233.68104102,0
+SPMD.US,D,20110908,000000,13.2156,13.279,13.0828,13.1165,12993.12266248,0
+SPMD.US,D,20110909,000000,13.0422,13.0422,12.6906,12.7282,18331.116253009,0
+SPMD.US,D,20110912,000000,12.5737,12.7817,12.5222,12.7698,8888.9153718602,0
+SPMD.US,D,20110913,000000,12.8877,13.0184,12.7866,13.0076,14519.706038473,0
+SPMD.US,D,20110914,000000,13.3026,13.3394,13.1026,13.273,9479.557749477,0
+SPMD.US,D,20110915,000000,13.3612,13.4116,13.2582,13.4018,7901.4824738957,0
+SPMD.US,D,20110916,000000,13.3978,13.4018,13.3136,13.4018,211521.65598819,0
+SPMD.US,D,20110919,000000,13.1324,13.1432,13.1324,13.1432,3842.7092123239,0
+SPMD.US,D,20110920,000000,13.266,13.3849,13.0918,13.0918,30277.236957218,0
+SPMD.US,D,20110921,000000,12.9402,12.9878,12.7223,12.9878,17979.759761709,0
+SPMD.US,D,20110922,000000,12.1736,12.2865,12.0508,12.0884,50368.164601998,0
+SPMD.US,D,20110923,000000,12.1785,12.2726,12.1686,12.2726,71635.328776562,0
+SPMD.US,D,20110926,000000,12.3212,12.4083,12.3212,12.4083,23872.048506618,0
+SPMD.US,D,20110927,000000,12.8342,13.0036,12.749,12.749,16433.993129006,0
+SPMD.US,D,20110928,000000,12.7678,12.7678,12.5292,12.5292,4845.2867866376,0
+SPMD.US,D,20110929,000000,12.5539,12.5539,12.2647,12.3657,6221.4330442302,0
+SPMD.US,D,20110930,000000,12.228,12.3122,12.133,12.133,19701.204640063,0
+SPMD.US,D,20111003,000000,12.0072,12.032,11.5922,11.6318,65054.462080313,0
+SPMD.US,D,20111004,000000,11.4327,11.7001,11.4278,11.4278,27954.043605258,0
+SPMD.US,D,20111005,000000,12.0755,12.2439,11.9715,12.2439,22320.224003375,0
+SPMD.US,D,20111006,000000,12.2152,12.5104,12.2152,12.5104,23195.586296356,0
+SPMD.US,D,20111007,000000,12.5539,12.5708,12.332,12.5708,10733.536951186,0
+SPMD.US,D,20111010,000000,12.7431,12.7678,12.7144,12.7144,11429.182418157,0
+SPMD.US,D,20111011,000000,12.757,12.85,12.757,12.85,4867.4989786163,0
+SPMD.US,D,20111012,000000,12.8996,13.0768,12.8996,13.0184,10241.839792384,0
+SPMD.US,D,20111013,000000,12.8718,13.0006,12.8718,13.0006,5285.4920458528,0
+SPMD.US,D,20111014,000000,13.163,13.2076,13.0966,13.1918,16316.874298572,0
+SPMD.US,D,20111017,000000,13.176,13.1818,13.0125,13.0125,15583.871963274,0
+SPMD.US,D,20111018,000000,12.9234,13.2274,12.7282,13.1996,100253.718851,0
+SPMD.US,D,20111019,000000,13.168,13.168,13.0284,13.061,4206.1814447035,0
+SPMD.US,D,20111020,000000,12.9234,13.058,12.8916,13.058,7932.781471684,0
+SPMD.US,D,20111021,000000,13.3502,13.4008,13.3026,13.4008,44397.123540074,0
+SPMD.US,D,20111024,000000,13.573,13.782,13.573,13.7662,28815.27086698,0
+SPMD.US,D,20111025,000000,13.584,13.6434,13.5324,13.5464,20045.493615733,0
+SPMD.US,D,20111026,000000,13.579,13.6246,13.579,13.6246,15212.322570174,0
+SPMD.US,D,20111027,000000,14.1138,14.2654,13.9624,14.2456,18899.546438648,0
+SPMD.US,D,20111028,000000,14.1704,14.196,14.106,14.1496,53174.97795204,0
+SPMD.US,D,20111031,000000,13.9208,14.0306,13.9208,13.9208,20184.824638145,0
+SPMD.US,D,20111101,000000,13.4076,13.5206,13.3274,13.5206,20054.580421543,0
+SPMD.US,D,20111102,000000,13.5572,13.6562,13.5324,13.5324,5886.230874369,0
+SPMD.US,D,20111103,000000,13.7692,13.9564,13.7692,13.9564,17046.847698602,0
+SPMD.US,D,20111104,000000,13.8168,13.993,13.8028,13.9812,96646.256944636,0
+SPMD.US,D,20111107,000000,13.9782,14.0198,13.7236,13.9634,37779.909620586,0
+SPMD.US,D,20111108,000000,13.995,14.1218,13.8246,14.105,58798.701103024,0
+SPMD.US,D,20111109,000000,13.7128,13.7464,13.4898,13.4898,28604.255043182,0
+SPMD.US,D,20111110,000000,13.7612,13.7612,13.481,13.5988,9887.4543658141,0
+SPMD.US,D,20111111,000000,13.7564,13.9682,13.7564,13.9128,16384.520519599,0
+SPMD.US,D,20111114,000000,13.888,13.901,13.7414,13.7544,4645.3770588288,0
+SPMD.US,D,20111115,000000,13.7246,13.9029,13.7246,13.899,10353.910397368,0
+SPMD.US,D,20111116,000000,13.8574,13.9188,13.7464,13.7464,1713.3677176337,0
+SPMD.US,D,20111117,000000,13.4284,13.4454,13.3968,13.4076,7941.8682774935,0
+SPMD.US,D,20111118,000000,13.4146,13.4978,13.383,13.4354,49582.660722022,0
+SPMD.US,D,20111121,000000,13.0868,13.1552,13.058,13.1512,21227.788016056,0
+SPMD.US,D,20111122,000000,13.1512,13.166,13.072,13.1274,32945.728929937,0
+SPMD.US,D,20111123,000000,12.8679,12.8679,12.7916,12.8233,19314.510570614,0
+SPMD.US,D,20111125,000000,12.8045,12.8045,12.6836,12.8045,1218.6416235615,0
+SPMD.US,D,20111128,000000,13.1324,13.2274,13.1006,13.1532,32734.713106139,0
+SPMD.US,D,20111129,000000,13.2403,13.273,13.2086,13.2254,7995.3794672605,0
+SPMD.US,D,20111130,000000,13.678,13.7176,13.6058,13.6712,22662.493688866,0
+SPMD.US,D,20111201,000000,13.7662,13.8424,13.7642,13.7692,28828.39625315,0
+SPMD.US,D,20111202,000000,13.9188,13.9792,13.7583,13.786,295782.5966145,0
+SPMD.US,D,20111205,000000,14.002,14.0722,13.9148,13.9376,20988.50212974,0
+SPMD.US,D,20111206,000000,13.894,13.9672,13.8434,13.9504,11543.272313321,0
+SPMD.US,D,20111207,000000,13.7128,13.79,13.7128,13.79,1875.9205771145,0
+SPMD.US,D,20111208,000000,13.783,13.787,13.5008,13.5028,29116.145103783,0
+SPMD.US,D,20111209,000000,13.6592,13.8356,13.6176,13.8068,8806.1244744849,0
+SPMD.US,D,20111212,000000,13.5078,13.5078,13.5078,13.5078,1203.4969472123,0
+SPMD.US,D,20111213,000000,13.7078,13.7128,13.5602,13.589,22241.47168636,0
+SPMD.US,D,20111214,000000,13.3274,13.3274,13.1224,13.1542,18221.064938205,0
+SPMD.US,D,20111215,000000,13.2442,13.279,13.2136,13.279,4790.7659517806,0
+SPMD.US,D,20111216,000000,13.5008,13.5028,13.2968,13.3512,7514.7884044475,0
+SPMD.US,D,20111219,000000,13.4512,13.471,13.2264,13.2264,12724.557068555,0
+SPMD.US,D,20111220,000000,13.3938,13.6127,13.3938,13.579,36871.229039637,0
+SPMD.US,D,20111221,000000,13.4978,13.6176,13.4454,13.6176,41678.149312857,0
+SPMD.US,D,20111222,000000,13.7138,13.8236,13.7138,13.783,21580.154152447,0
+SPMD.US,D,20111223,000000,13.8058,13.8642,13.8028,13.8642,11860.300871563,0
+SPMD.US,D,20111227,000000,13.9088,13.9276,13.9088,13.9276,16107.877764955,0
+SPMD.US,D,20111228,000000,13.8256,13.8256,13.684,13.692,9991.4478100782,0
+SPMD.US,D,20111229,000000,13.8098,13.8434,13.7216,13.8434,14011.854558233,0
+SPMD.US,D,20111230,000000,13.8296,13.901,13.8296,13.8464,40072.813619847,0
+SPMD.US,D,20120103,000000,14.1772,14.1772,13.9752,13.9812,22864.422706854,0
+SPMD.US,D,20120104,000000,13.9118,13.9554,13.9118,13.9554,2907.7778590365,0
+SPMD.US,D,20120105,000000,13.8058,14.0188,13.7989,14.0098,74126.123213453,0
+SPMD.US,D,20120106,000000,14.097,14.097,14.0802,14.0802,2463.5340194615,0
+SPMD.US,D,20120109,000000,14.1198,14.1198,13.995,14.1,29165.61771319,0
+SPMD.US,D,20120110,000000,14.2694,14.303,14.2634,14.2664,12727.586003824,0
+SPMD.US,D,20120111,000000,14.2565,14.3496,14.2565,14.3348,5420.7844879052,0
+SPMD.US,D,20120112,000000,14.3387,14.3546,14.3387,14.3546,1246.9116860799,0
+SPMD.US,D,20120113,000000,14.2386,14.3496,14.204,14.31,113277.13086618,0
+SPMD.US,D,20120117,000000,14.3615,14.4388,14.3268,14.3268,7845.9519939489,0
+SPMD.US,D,20120118,000000,14.31,14.516,14.31,14.516,8841.4620526329,0
+SPMD.US,D,20120119,000000,14.6408,14.724,14.6378,14.6923,3891.1721766412,0
+SPMD.US,D,20120120,000000,14.6784,14.7596,14.5893,14.6378,24738.323993789,0
+SPMD.US,D,20120123,000000,14.6854,14.7131,14.5695,14.6477,7895.4246033561,0
+SPMD.US,D,20120124,000000,14.616,14.6784,14.616,14.6784,3543.8542657007,0
+SPMD.US,D,20120125,000000,14.6952,14.9003,14.5665,14.9003,256324.65685443,0
+SPMD.US,D,20120126,000000,14.9221,14.9359,14.7438,14.7517,27643.072917556,0
+SPMD.US,D,20120127,000000,14.6784,14.8181,14.6784,14.7943,7252.2806810622,0
+SPMD.US,D,20120130,000000,14.6448,14.7032,14.6448,14.7032,5058.3219006156,0
+SPMD.US,D,20120131,000000,14.8339,14.8339,14.7151,14.7468,12769.991097602,0
+SPMD.US,D,20120201,000000,14.8854,15.0538,14.8854,15.0538,5019.9553871978,0
+SPMD.US,D,20120202,000000,15.0518,15.0518,14.9993,15.0112,8649.6294855437,0
+SPMD.US,D,20120203,000000,15.2222,15.2895,15.2222,15.2806,11156.578243873,0
+SPMD.US,D,20120206,000000,15.2242,15.2975,15.2242,15.2975,48843.600516183,0
+SPMD.US,D,20120207,000000,15.1915,15.3381,15.1915,15.2806,15018.470712906,0
+SPMD.US,D,20120208,000000,15.3321,15.3945,15.3093,15.3232,4400.0333019726,0
+SPMD.US,D,20120209,000000,15.244,15.3995,15.244,15.3618,7590.5117861932,0
+SPMD.US,D,20120210,000000,15.2559,15.2559,15.0825,15.2172,7950.955083303,0
+SPMD.US,D,20120213,000000,15.3886,15.3915,15.2856,15.3915,17717.252038324,0
+SPMD.US,D,20120214,000000,15.2806,15.3341,15.2489,15.3272,6994.8211831267,0
+SPMD.US,D,20120215,000000,15.4015,15.4054,15.2836,15.3232,20988.50212974,0
+SPMD.US,D,20120216,000000,15.3044,15.5253,15.3044,15.5253,3354.0409887914,0
+SPMD.US,D,20120217,000000,15.553,15.553,15.4926,15.4926,3773.0437011179,0
+SPMD.US,D,20120221,000000,15.5679,15.5679,15.3757,15.3816,19417.494369788,0
+SPMD.US,D,20120222,000000,15.3945,15.3945,15.3539,15.3559,3088.5043301363,0
+SPMD.US,D,20120223,000000,15.4589,15.4817,15.4589,15.4807,2956.2408233538,0
+SPMD.US,D,20120224,000000,15.4975,15.5738,15.4975,15.5698,11799.722166166,0
+SPMD.US,D,20120227,000000,15.4321,15.5738,15.4321,15.5223,79059.249122915,0
+SPMD.US,D,20120228,000000,15.4945,15.5649,15.4945,15.4945,11384.7580342,0
+SPMD.US,D,20120229,000000,15.5659,15.6421,15.4183,15.4292,21026.868643158,0
+SPMD.US,D,20120301,000000,15.4569,15.5995,15.4539,15.5144,23374.293477276,0
+SPMD.US,D,20120302,000000,15.5005,15.5005,15.4133,15.4371,6618.2235645779,0
+SPMD.US,D,20120305,000000,15.3995,15.3995,15.2945,15.3202,20101.02409568,0
+SPMD.US,D,20120306,000000,15.0667,15.133,15.0201,15.0201,3026.9159796498,0
+SPMD.US,D,20120307,000000,15.0409,15.1944,15.0409,15.1637,4473.7373935385,0
+SPMD.US,D,20120308,000000,15.3232,15.3767,15.2875,15.3767,20238.335827912,0
+SPMD.US,D,20120312,000000,15.5589,15.5589,15.4183,15.4619,15605.074510162,0
+SPMD.US,D,20120313,000000,15.5975,15.7541,15.5391,15.7541,10000.534615888,0
+SPMD.US,D,20120314,000000,15.8045,15.8045,15.6233,15.6719,14047.192136381,0
+SPMD.US,D,20120315,000000,15.6511,15.7788,15.6263,15.7788,23760.987546724,0
+SPMD.US,D,20120316,000000,15.7867,15.7867,15.7669,15.7867,20785.563466661,0
+SPMD.US,D,20120319,000000,15.7986,15.8997,15.7501,15.861,13555.494977578,0
+SPMD.US,D,20120320,000000,15.7065,15.7392,15.6183,15.7392,23571.174269814,0
+SPMD.US,D,20120321,000000,15.6778,15.7421,15.6778,15.7253,10594.205928775,0
+SPMD.US,D,20120322,000000,15.6293,15.6293,15.4648,15.5361,9341.2363721548,0
+SPMD.US,D,20120323,000000,15.4876,15.6005,15.4817,15.6005,5208.7590190171,0
+SPMD.US,D,20120326,000000,15.7719,15.8085,15.7531,15.8085,26119.518476831,0
+SPMD.US,D,20120327,000000,15.7867,15.8422,15.7867,15.8085,89118.343154019,0
+SPMD.US,D,20120328,000000,15.6867,15.6867,15.5926,15.5926,1462.9757353277,0
+SPMD.US,D,20120329,000000,15.5975,15.6798,15.4827,15.6798,5520.7393518096,0
+SPMD.US,D,20120330,000000,15.7421,15.7729,15.6857,15.6857,7194.7309109355,0
+SPMD.US,D,20120402,000000,15.6253,15.8194,15.6183,15.7531,25128.046998508,0
+SPMD.US,D,20120403,000000,15.7669,15.7719,15.6946,15.7719,9454.3166222284,0
+SPMD.US,D,20120404,000000,15.5777,15.652,15.5233,15.5559,16361.29868253,0
+SPMD.US,D,20120405,000000,15.5233,15.5332,15.5035,15.5035,21227.788016056,0
+SPMD.US,D,20120409,000000,15.241,15.3262,15.241,15.3262,7119.0075291897,0
+SPMD.US,D,20120410,000000,15.2014,15.2014,14.9399,14.9399,9884.4254305442,0
+SPMD.US,D,20120411,000000,15.0984,15.139,15.0984,15.1103,2823.9773165712,0
+SPMD.US,D,20120412,000000,15.1063,15.3925,15.1063,15.3925,6062.9187651091,0
+SPMD.US,D,20120413,000000,15.2667,15.2747,15.2014,15.2014,103981.32852307,0
+SPMD.US,D,20120416,000000,15.3093,15.3361,15.2063,15.2063,1797.168260099,0
+SPMD.US,D,20120417,000000,15.4708,15.5005,15.4629,15.4629,5517.7104165398,0
+SPMD.US,D,20120418,000000,15.3539,15.4034,15.344,15.4034,10969.793902233,0
+SPMD.US,D,20120419,000000,15.3846,15.3925,15.2489,15.3163,99797.359270349,0
+SPMD.US,D,20120420,000000,15.3698,15.4549,15.349,15.3519,33828.158738548,0
+SPMD.US,D,20120423,000000,15.1063,15.1786,15.039,15.1786,5359.1961374187,0
+SPMD.US,D,20120424,000000,15.2271,15.2588,15.1885,15.2192,14368.259274982,0
+SPMD.US,D,20120425,000000,15.451,15.4549,15.3014,15.4549,49639.200847059,0
+SPMD.US,D,20120426,000000,15.451,15.5906,15.451,15.5906,75508.327341584,0
+SPMD.US,D,20120427,000000,15.6352,15.6748,15.6273,15.6748,2020.2998249764,0
+SPMD.US,D,20120430,000000,15.6283,15.6283,15.4906,15.5569,7709.6499068065,0
+SPMD.US,D,20120501,000000,15.7669,15.7669,15.7223,15.7223,7961.0515342024,0
+SPMD.US,D,20120502,000000,15.6342,15.6342,15.5055,15.6342,1905.2002847229,0
+SPMD.US,D,20120503,000000,15.6619,15.6619,15.5183,15.5183,6384.995548801,0
+SPMD.US,D,20120504,000000,15.349,15.349,15.2192,15.2192,89665.570792769,0
+SPMD.US,D,20120507,000000,15.1944,15.2519,15.1944,15.2271,17360.847321574,0
+SPMD.US,D,20120508,000000,15.1865,15.1865,14.8498,15.0538,39287.309739871,0
+SPMD.US,D,20120509,000000,14.93,15.1568,14.9142,15.1033,10566.945511346,0
+SPMD.US,D,20120510,000000,15.139,15.139,15.0984,15.0984,1725.483458713,0
+SPMD.US,D,20120511,000000,14.9716,15.1885,14.9716,15.1261,63650.045760201,0
+SPMD.US,D,20120514,000000,14.925,14.9795,14.9042,14.9042,1857.7469654955,0
+SPMD.US,D,20120515,000000,14.9082,14.9518,14.9042,14.9042,5449.0545504236,0
+SPMD.US,D,20120516,000000,14.8339,14.8339,14.7478,14.7646,5692.3790170999,0
+SPMD.US,D,20120517,000000,14.5655,14.5655,14.2981,14.2981,172475.65142482,0
+SPMD.US,D,20120518,000000,14.3308,14.3387,14.0911,14.1109,194284.99501268,0
+SPMD.US,D,20120521,000000,14.3446,14.3823,14.3348,14.3823,16860.063356962,0
+SPMD.US,D,20120522,000000,14.5596,14.5784,14.4784,14.5437,4077.9565182807,0
+SPMD.US,D,20120523,000000,14.3714,14.4001,14.2664,14.4001,26205.338309477,0
+SPMD.US,D,20120524,000000,14.6071,14.6071,14.4645,14.4645,1459.9468000579,0
+SPMD.US,D,20120525,000000,14.6388,14.6527,14.5467,14.5467,19540.671070762,0
+SPMD.US,D,20120529,000000,14.7606,14.7814,14.6864,14.7814,5016.9264519279,0
+SPMD.US,D,20120530,000000,14.5259,14.5259,14.513,14.518,6994.8211831267,0
+SPMD.US,D,20120531,000000,14.4011,14.4724,14.2724,14.4724,3047.1088814487,0
+SPMD.US,D,20120601,000000,14.102,14.1089,13.992,13.999,17504.216924345,0
+SPMD.US,D,20120604,000000,14.0693,14.0722,13.8158,13.9228,3692.2720939224,0
+SPMD.US,D,20120605,000000,13.9802,13.9802,13.9802,13.9802,2196.9877157165,0
+SPMD.US,D,20120606,000000,14.3615,14.4278,14.3615,14.3813,2817.9194460316,0
+SPMD.US,D,20120607,000000,14.6022,14.6022,14.3902,14.3902,111182.11730454,0
+SPMD.US,D,20120611,000000,14.6438,14.6438,14.2337,14.2436,9728.940086693,0
+SPMD.US,D,20120612,000000,14.1694,14.2951,14.1694,14.2862,5385.4469097572,0
+SPMD.US,D,20120613,000000,14.3615,14.3813,14.3615,14.3813,3129.899778824,0
+SPMD.US,D,20120614,000000,14.2832,14.3506,14.2773,14.3506,9866.2518189253,0
+SPMD.US,D,20120615,000000,14.3318,14.4645,14.3318,14.4645,11888.570934082,0
+SPMD.US,D,20120618,000000,14.4764,14.5596,14.4615,14.5596,13177.887713939,0
+SPMD.US,D,20120619,000000,14.6418,14.7656,14.6418,14.7517,10893.060875398,0
+SPMD.US,D,20120620,000000,14.7368,14.7656,14.6952,14.7002,5592.4241531956,0
+SPMD.US,D,20120621,000000,14.6418,14.6418,14.3615,14.3615,4218.2971857828,0
+SPMD.US,D,20120622,000000,14.417,14.417,14.405,14.405,1397.3488044814,0
+SPMD.US,D,20120625,000000,14.1228,14.1535,14.097,14.1535,8381.0638916188,0
+SPMD.US,D,20120626,000000,14.1327,14.2347,14.1327,14.2347,5774.1602693853,0
+SPMD.US,D,20120627,000000,14.3,14.3684,14.3,14.3684,6108.3527941566,0
+SPMD.US,D,20120628,000000,14.2476,14.3952,14.2476,14.3952,4022.4260383338,0
+SPMD.US,D,20120629,000000,14.6903,14.8141,14.6903,14.7854,9908.6569127029,0
+SPMD.US,D,20120702,000000,14.8765,14.8765,14.7339,14.8736,12927.495731633,0
+SPMD.US,D,20120705,000000,15.034,15.0667,14.9488,15.039,6618.2235645779,0
+SPMD.US,D,20120706,000000,14.9201,14.9201,14.8062,14.8428,2133.38007505,0
+SPMD.US,D,20120709,000000,14.7804,14.7804,14.7596,14.7596,1240.8538155402,0
+SPMD.US,D,20120710,000000,14.8973,14.8973,14.7339,14.7468,4717.0618602148,0
+SPMD.US,D,20120711,000000,14.5942,14.5982,14.5704,14.5764,4058.7732615718,0
+SPMD.US,D,20120712,000000,14.4001,14.5636,14.4001,14.5546,4209.2103799733,0
+SPMD.US,D,20120713,000000,14.6368,14.717,14.6368,14.717,1673.9915591259,0
+SPMD.US,D,20120717,000000,14.6695,14.7775,14.613,14.7686,6371.8701626317,0
+SPMD.US,D,20120718,000000,14.7992,14.8537,14.7992,14.8537,2774.504707164,0
+SPMD.US,D,20120719,000000,14.9201,14.9379,14.8537,14.935,2634.1640396619,0
+SPMD.US,D,20120720,000000,14.7992,14.8458,14.7547,14.7547,10824.405009281,0
+SPMD.US,D,20120723,000000,14.6002,14.6002,14.4655,14.5566,6241.6259460291,0
+SPMD.US,D,20120724,000000,14.5506,14.5506,14.2882,14.3546,3981.0305896462,0
+SPMD.US,D,20120725,000000,14.41,14.415,14.3377,14.3496,33911.959281014,0
+SPMD.US,D,20120727,000000,14.8062,14.9399,14.7854,14.9013,15006.354971827,0
+SPMD.US,D,20120730,000000,14.9429,14.9617,14.8458,14.8765,14102.722616327,0
+SPMD.US,D,20120731,000000,14.8824,14.8844,14.7745,14.7745,17040.789828062,0
+SPMD.US,D,20120801,000000,14.821,14.821,14.6923,14.6952,16780.301394857,0
+SPMD.US,D,20120802,000000,14.5408,14.5408,14.5012,14.516,3562.0278773197,0
+SPMD.US,D,20120803,000000,14.8379,14.8894,14.825,14.8894,1986.9815370083,0
+SPMD.US,D,20120806,000000,14.9379,14.9736,14.9379,14.9666,11384.7580342,0
+SPMD.US,D,20120807,000000,15.031,15.142,15.031,15.1112,9953.0812966604,0
+SPMD.US,D,20120808,000000,15.0538,15.1271,15.0538,15.0924,8068.0739137364,0
+SPMD.US,D,20120809,000000,15.1499,15.1756,15.1469,15.1469,10516.463256849,0
+SPMD.US,D,20120810,000000,15.1212,15.1786,15.1083,15.1786,14463.165913437,0
+SPMD.US,D,20120813,000000,15.034,15.1241,15.034,15.1241,18452.273663802,0
+SPMD.US,D,20120814,000000,15.1548,15.1925,15.1449,15.1449,9662.3035107567,0
+SPMD.US,D,20120815,000000,15.135,15.2044,15.135,15.2024,11064.700540688,0
+SPMD.US,D,20120816,000000,15.2202,15.3212,15.1974,15.3103,7883.3088622768,0
+SPMD.US,D,20120817,000000,15.3935,15.4104,15.3807,15.4104,4362.6764336447,0
+SPMD.US,D,20120820,000000,15.3371,15.3579,15.3123,15.3499,9805.6731135287,0
+SPMD.US,D,20120821,000000,15.4183,15.5055,15.3707,15.3707,2699.7909705082,0
+SPMD.US,D,20120822,000000,15.3331,15.3777,15.2866,15.3777,9834.952821137,0
+SPMD.US,D,20120823,000000,15.2905,15.3123,15.2816,15.2816,6037.6776378605,0
+SPMD.US,D,20120828,000000,15.3034,15.346,15.2707,15.3212,4816.0070790292,0
+SPMD.US,D,20120829,000000,15.2727,15.3499,15.2727,15.3351,9772.3548255605,0
+SPMD.US,D,20120830,000000,15.2588,15.2707,15.2152,15.242,19906.162593321,0
+SPMD.US,D,20120831,000000,15.2757,15.3222,15.2757,15.3222,16565.246990698,0
+SPMD.US,D,20120904,000000,15.2786,15.4371,15.2786,15.4371,2490.79443689,0
+SPMD.US,D,20120905,000000,15.3836,15.4213,15.3836,15.3915,15855.466492469,0
+SPMD.US,D,20120906,000000,15.652,15.7174,15.6144,15.7015,11345.381875692,0
+SPMD.US,D,20120907,000000,15.7135,15.7917,15.7135,15.7837,6314.320392505,0
+SPMD.US,D,20120910,000000,15.7491,15.7491,15.7273,15.7273,5103.755929663,0
+SPMD.US,D,20120911,000000,15.7135,15.7867,15.7135,15.7649,12783.116483771,0
+SPMD.US,D,20120912,000000,15.8432,15.8432,15.8353,15.8353,1149.9857574453,0
+SPMD.US,D,20120913,000000,15.8085,16.0313,15.7967,16.0125,6677.7926248845,0
+SPMD.US,D,20120914,000000,16.175,16.2463,16.175,16.1829,19213.54606162,0
+SPMD.US,D,20120917,000000,16.1532,16.1532,16.0869,16.0908,3748.8122189592,0
+SPMD.US,D,20120918,000000,15.9987,15.9987,15.9442,15.9442,4812.9781437594,0
+SPMD.US,D,20120919,000000,15.9591,16.0086,15.9591,16.0086,1643.7022064276,0
+SPMD.US,D,20120920,000000,15.9016,15.9016,15.8581,15.8749,18049.425272915,0
+SPMD.US,D,20120921,000000,16.0165,16.0165,15.9274,15.9313,11606.879953987,0
+SPMD.US,D,20120924,000000,15.8194,15.8779,15.5094,15.8373,40610.954452787,0
+SPMD.US,D,20120925,000000,15.8065,15.8065,15.6223,15.6411,9256.4261845996,0
+SPMD.US,D,20120926,000000,15.3995,15.4708,15.3995,15.4708,1397.3488044814,0
+SPMD.US,D,20120927,000000,15.5035,15.6312,15.5035,15.6312,6615.1946293081,0
+SPMD.US,D,20120928,000000,15.5817,15.5817,15.5817,15.5817,1341.8183245346,0
+SPMD.US,D,20121001,000000,15.6689,15.6719,15.2311,15.6045,15937.247744754,0
+SPMD.US,D,20121002,000000,15.5094,15.6243,15.5094,15.5817,8336.6395076613,0
+SPMD.US,D,20121003,000000,15.6283,15.6332,15.6283,15.6283,1146.9568221755,0
+SPMD.US,D,20121004,000000,15.7035,15.7837,15.6887,15.7808,21230.816951327,0
+SPMD.US,D,20121005,000000,15.8729,15.9085,15.759,15.7996,9367.4871444933,0
+SPMD.US,D,20121008,000000,15.7451,15.7649,15.7313,15.7551,44016.487341165,0
+SPMD.US,D,20121009,000000,15.7293,15.7511,15.5867,15.5867,17563.785984652,0
+SPMD.US,D,20121010,000000,15.5738,15.5738,15.4985,15.4985,2315.1161912398,0
+SPMD.US,D,20121011,000000,15.6095,15.6461,15.5867,15.6045,4706.9654093153,0
+SPMD.US,D,20121012,000000,15.4955,15.5233,15.4955,15.5015,1710.3387823638,0
+SPMD.US,D,20121015,000000,15.5104,15.6243,15.4629,15.6243,8153.8937463815,0
+SPMD.US,D,20121016,000000,15.6807,15.7699,15.6807,15.7511,9198.8764144728,0
+SPMD.US,D,20121017,000000,15.8749,15.8749,15.8749,15.8749,2070.7820794736,0
+SPMD.US,D,20121018,000000,15.865,15.964,15.865,15.9175,18880.363181938,0
+SPMD.US,D,20121019,000000,15.8333,15.8333,15.6332,15.7105,14151.185580644,0
+SPMD.US,D,20121022,000000,15.6837,15.6837,15.5926,15.5966,52679.242212878,0
+SPMD.US,D,20121023,000000,15.4193,15.5451,15.4193,15.5064,14313.738440125,0
+SPMD.US,D,20121024,000000,15.5243,15.5243,15.451,15.451,6801.9789709476,0
+SPMD.US,D,20121025,000000,15.4391,15.4579,15.4391,15.4579,1936.4992825111,0
+SPMD.US,D,20121026,000000,15.4034,15.4767,15.3638,15.4767,8869.7321151513,0
+SPMD.US,D,20121031,000000,15.4599,15.5342,15.448,15.5342,8489.0959162427,0
+SPMD.US,D,20121101,000000,15.8026,15.8065,15.7867,15.7867,3491.3527210237,0
+SPMD.US,D,20121102,000000,15.6719,15.6719,15.6719,15.6719,4510.0846167764,0
+SPMD.US,D,20121105,000000,15.6203,15.7194,15.6203,15.7144,4691.8207329662,0
+SPMD.US,D,20121106,000000,15.8115,15.8749,15.8115,15.8531,3710.4457055414,0
+SPMD.US,D,20121107,000000,15.6639,15.6639,15.5342,15.6203,5842.8161355015,0
+SPMD.US,D,20121108,000000,15.5936,15.5936,15.4015,15.4104,11953.188219838,0
+SPMD.US,D,20121109,000000,15.2648,15.4371,15.2648,15.4133,11136.385342074,0
+SPMD.US,D,20121112,000000,15.3509,15.3509,15.3509,15.3509,396.79052034769,0
+SPMD.US,D,20121113,000000,15.3351,15.4104,15.2935,15.2935,8539.5781707399,0
+SPMD.US,D,20121114,000000,15.2044,15.2469,15.0142,15.028,26025.621483466,0
+SPMD.US,D,20121115,000000,14.7725,15.0598,14.7725,15.0598,3273.269381596,0
+SPMD.US,D,20121116,000000,15.0875,15.0875,15.0815,15.0815,2897.6814081371,0
+SPMD.US,D,20121119,000000,15.3014,15.3787,15.3014,15.3688,3695.3010291922,0
+SPMD.US,D,20121120,000000,15.3995,15.444,15.3995,15.444,1713.3677176337,0
+SPMD.US,D,20121121,000000,15.4827,15.4827,15.4827,15.4827,1665.9143984063,0
+SPMD.US,D,20121123,000000,15.5817,15.5817,15.5817,15.5817,1055.0791189907,0
+SPMD.US,D,20121126,000000,15.6312,15.6332,15.6045,15.6312,2518.0548543184,0
+SPMD.US,D,20121127,000000,15.6144,15.7135,15.6144,15.6857,6165.9025642833,0
+SPMD.US,D,20121128,000000,15.5104,15.7551,15.5104,15.7531,247952.67976861,0
+SPMD.US,D,20121129,000000,15.8699,16.1463,15.7808,15.8283,215472.39722514,0
+SPMD.US,D,20121130,000000,15.8679,15.9125,15.8115,15.8561,10247.897662924,0
+SPMD.US,D,20121203,000000,16.0037,16.0037,15.8145,15.8145,7278.5314534008,0
+SPMD.US,D,20121204,000000,15.8402,15.8581,15.8253,15.8581,4473.7373935385,0
+SPMD.US,D,20121205,000000,15.8026,15.8858,15.7699,15.8373,10178.232151718,0
+SPMD.US,D,20121206,000000,15.9591,15.9591,15.8432,15.862,6575.8184708003,0
+SPMD.US,D,20121207,000000,15.9195,15.9541,15.9046,15.9541,20082.850484061,0
+SPMD.US,D,20121210,000000,16.0245,16.0274,15.9739,16.0215,15617.190251242,0
+SPMD.US,D,20121211,000000,16.1067,16.1334,16.0651,16.0651,13938.150466666,0
+SPMD.US,D,20121212,000000,16.1423,16.175,16.1215,16.1463,5052.2640300759,0
+SPMD.US,D,20121213,000000,16.0928,16.0928,15.9363,15.967,7629.887944701,0
+SPMD.US,D,20121214,000000,15.9363,15.967,15.9195,15.9195,20079.821548791,0
+SPMD.US,D,20121217,000000,15.9413,16.0879,15.9413,16.0631,19238.787188868,0
+SPMD.US,D,20121218,000000,16.1859,16.2978,16.1859,16.2741,14896.303657023,0
+SPMD.US,D,20121219,000000,16.3097,16.3423,16.2819,16.2939,20238.335827912,0
+SPMD.US,D,20121220,000000,16.2819,16.3443,16.2325,16.3335,29078.788235455,0
+SPMD.US,D,20121221,000000,15.9442,15.9898,15.9293,15.9898,28774.885063382,0
+SPMD.US,D,20121224,000000,15.9491,15.9709,15.9491,15.9491,1237.8248802704,0
+SPMD.US,D,20121226,000000,15.9769,15.9769,15.8432,15.8749,26909.060937167,0
+SPMD.US,D,20121227,000000,15.7491,15.8669,15.6887,15.8669,288906.91355198,0
+SPMD.US,D,20121228,000000,15.7253,15.8194,15.7194,15.762,22790.718615289,0
+SPMD.US,D,20121231,000000,15.7699,15.9977,15.756,15.967,43557.098825241,0
+SPMD.US,D,20130102,000000,16.4137,16.4137,16.2235,16.3503,61644.890611574,0
+SPMD.US,D,20130103,000000,16.3791,16.4919,16.3641,16.4107,60834.14560435,0
+SPMD.US,D,20130104,000000,16.4415,16.5285,16.4157,16.4979,102262.91257999,0
+SPMD.US,D,20130107,000000,16.4603,16.4751,16.4335,16.4681,6640.4357565566,0
+SPMD.US,D,20130108,000000,16.4869,16.4869,16.3761,16.4207,6789.8632298682,0
+SPMD.US,D,20130109,000000,16.485,16.5157,16.4483,16.5117,76274.647964851,0
+SPMD.US,D,20130110,000000,16.5385,16.6088,16.4869,16.5899,208699.6979618,0
+SPMD.US,D,20130111,000000,16.5653,16.5682,16.5405,16.5425,8476.9801751634,0
+SPMD.US,D,20130114,000000,16.5543,16.6247,16.5266,16.5474,11394.854485099,0
+SPMD.US,D,20130115,000000,16.5068,16.6771,16.5068,16.6573,18592.614331305,0
+SPMD.US,D,20130116,000000,16.6523,16.6653,16.5751,16.6395,98122.358066133,0
+SPMD.US,D,20130117,000000,16.7336,16.8327,16.7197,16.8119,94357.391525735,0
+SPMD.US,D,20130118,000000,16.7643,16.8395,16.7593,16.8395,6666.6865288952,0
+SPMD.US,D,20130122,000000,16.8623,16.9535,16.8297,16.9455,32982.076153175,0
+SPMD.US,D,20130123,000000,16.9455,16.9733,16.9257,16.9663,33657.528718347,0
+SPMD.US,D,20130124,000000,17.0931,17.0931,16.9851,17.0673,151802.15856314,0
+SPMD.US,D,20130125,000000,17.1307,17.2179,17.0931,17.21,36632.952798411,0
+SPMD.US,D,20130128,000000,17.2477,17.3595,17.1555,17.1803,88299.520986075,0
+SPMD.US,D,20130129,000000,17.1297,17.2259,17.1239,17.1961,60051.670659644,0
+SPMD.US,D,20130130,000000,17.1665,17.1981,17.1189,17.1189,31269.718080632,0
+SPMD.US,D,20130131,000000,17.0901,17.211,17.0783,17.1783,41671.081797227,0
+SPMD.US,D,20130201,000000,17.2605,17.3219,17.2605,17.2971,25348.149628115,0
+SPMD.US,D,20130204,000000,17.2259,17.2437,17.1505,17.1505,15224.438311254,0
+SPMD.US,D,20130205,000000,17.2357,17.3427,17.2011,17.3041,46235.687248861,0
+SPMD.US,D,20130206,000000,17.2734,17.4071,17.2575,17.4051,65225.092100512,0
+SPMD.US,D,20130207,000000,17.4071,17.418,17.2536,17.3695,131038.80728846,0
+SPMD.US,D,20130208,000000,17.4309,17.4814,17.4279,17.4745,73360.812235275,0
+SPMD.US,D,20130211,000000,17.42,17.4517,17.3953,17.3953,12021.844085954,0
+SPMD.US,D,20130212,000000,17.4547,17.5448,17.4547,17.5111,30679.075703015,0
+SPMD.US,D,20130213,000000,17.5665,17.6052,17.5171,17.5587,54498.622664956,0
+SPMD.US,D,20130214,000000,17.5715,17.6369,17.5537,17.5537,115561.95770472,0
+SPMD.US,D,20130215,000000,17.6438,17.6567,17.5537,17.5943,110727.77701407,0
+SPMD.US,D,20130219,000000,17.627,17.7181,17.627,17.7082,59570.06995174,0
+SPMD.US,D,20130220,000000,17.6835,17.6835,17.4051,17.4051,12893.167798575,0
+SPMD.US,D,20130221,000000,17.3457,17.3595,17.1525,17.2635,22155.651853714,0
+SPMD.US,D,20130222,000000,17.3625,17.3675,17.3169,17.3537,7308.8208060991,0
+SPMD.US,D,20130225,000000,17.4417,17.4913,17.0703,17.0703,20492.766390577,0
+SPMD.US,D,20130226,000000,17.0783,17.1981,17.0297,17.1912,26770.739559845,0
+SPMD.US,D,20130227,000000,17.2477,17.4784,17.2477,17.4755,8159.9516169212,0
+SPMD.US,D,20130228,000000,17.42,17.5349,17.4071,17.4071,17923.219636672,0
+SPMD.US,D,20130301,000000,17.3209,17.4131,17.2279,17.3823,15437.473425232,0
+SPMD.US,D,20130304,000000,17.4031,17.4586,17.3427,17.4417,14793.319857848,0
+SPMD.US,D,20130305,000000,17.6289,17.6904,17.5339,17.6448,20389.782591404,0
+SPMD.US,D,20130306,000000,17.7597,17.7597,17.6953,17.7072,11863.329806833,0
+SPMD.US,D,20130307,000000,17.7151,17.7755,17.7151,17.7755,7288.6279043002,0
+SPMD.US,D,20130308,000000,17.8766,17.9301,17.8171,17.9301,29155.52126229,0
+SPMD.US,D,20130311,000000,17.8746,17.9439,17.8746,17.9073,11010.179705831,0
+SPMD.US,D,20130312,000000,17.9142,17.9419,17.8795,17.937,37166.0454059,0
+SPMD.US,D,20130313,000000,17.9123,18.0241,17.9123,18.0143,7034.1973416345,0
+SPMD.US,D,20130314,000000,18.0747,18.1262,18.0747,18.1183,6559.6641493612,0
+SPMD.US,D,20130315,000000,18.0856,18.1232,18.0469,18.1034,28771.856128112,0
+SPMD.US,D,20130318,000000,17.9637,18.0826,17.9479,17.9855,41527.712194455,0
+SPMD.US,D,20130319,000000,18.0569,18.0677,17.8766,17.9429,23392.467088895,0
+SPMD.US,D,20130320,000000,18.0618,18.1212,18.0291,18.1212,16939.825319068,0
+SPMD.US,D,20130321,000000,17.9776,18.0638,17.9459,17.9459,38139.343272606,0
+SPMD.US,D,20130322,000000,17.9459,18.0222,17.9459,18.0113,5143.1320881708,0
+SPMD.US,D,20130325,000000,18.0955,18.0955,17.9003,17.9915,13300.054769823,0
+SPMD.US,D,20130326,000000,18.0311,18.0777,17.9915,18.0777,20392.811526674,0
+SPMD.US,D,20130327,000000,17.939,18.0519,17.8845,18.0519,4771.5826950717,0
+SPMD.US,D,20130328,000000,18.2084,18.2084,18.0657,18.1697,36091.7830302,0
+SPMD.US,D,20130401,000000,18.1876,18.1876,17.9707,17.9935,18775.360092584,0
+SPMD.US,D,20130402,000000,18.0618,18.0618,18.0043,18.0043,18187.746650238,0
+SPMD.US,D,20130403,000000,17.9123,17.9123,17.6231,17.6577,26603.138474914,0
+SPMD.US,D,20130404,000000,17.7121,17.7201,17.6705,17.7201,25666.187831447,0
+SPMD.US,D,20130405,000000,17.5467,17.7419,17.4557,17.7419,10223.666180765,0
+SPMD.US,D,20130408,000000,17.7597,17.8716,17.7072,17.8716,24800.921989366,0
+SPMD.US,D,20130409,000000,17.8924,17.9984,17.8924,17.9301,6158.8350486537,0
+SPMD.US,D,20130410,000000,18.0192,18.1529,18.0192,18.1212,12769.991097602,0
+SPMD.US,D,20130411,000000,18.148,18.2807,18.148,18.2371,9536.0978745138,0
+SPMD.US,D,20130412,000000,18.1499,18.1668,18.0806,18.1113,19676.973157904,0
+SPMD.US,D,20130415,000000,17.8875,17.9073,17.5051,17.5051,8408.3243090472,0
+SPMD.US,D,20130416,000000,17.6735,17.83,17.6686,17.83,2747.2442897355,0
+SPMD.US,D,20130417,000000,17.5963,17.5963,17.5963,17.5963,2795.7072540528,0
+SPMD.US,D,20130418,000000,17.5963,17.5963,17.3407,17.4794,17485.033667637,0
+SPMD.US,D,20130419,000000,17.5002,17.6705,17.5002,17.6231,9411.9115284508,0
+SPMD.US,D,20130422,000000,17.5755,17.7835,17.5755,17.7835,11253.504172507,0
+SPMD.US,D,20130423,000000,17.9855,17.9855,17.835,17.8766,11993.574023436,0
+SPMD.US,D,20130424,000000,18.0004,18.0291,17.937,18.0291,9834.952821137,0
+SPMD.US,D,20130425,000000,18.0905,18.2163,18.0885,18.2163,15943.305615293,0
+SPMD.US,D,20130426,000000,18.1212,18.1212,18.0291,18.1064,8785.931572686,0
+SPMD.US,D,20130429,000000,18.1985,18.2163,18.1618,18.2113,10145.92350884,0
+SPMD.US,D,20130430,000000,18.2213,18.2767,18.1965,18.2668,11513.992605713,0
+SPMD.US,D,20130501,000000,18.2837,18.2837,18.0271,18.0271,11799.722166166,0
+SPMD.US,D,20130502,000000,18.2064,18.2064,18.2064,18.2064,1443.7924786188,0
+SPMD.US,D,20130503,000000,18.4283,18.5461,18.4283,18.4788,4209.2103799733,0
+SPMD.US,D,20130506,000000,18.5134,18.5808,18.4738,18.5382,12727.586003824,0
+SPMD.US,D,20130507,000000,18.6362,18.6699,18.6303,18.6699,9772.3548255605,0
+SPMD.US,D,20130508,000000,18.7313,18.7313,18.7274,18.7313,5947.8192248556,0
+SPMD.US,D,20130509,000000,18.8086,18.8363,18.7521,18.7521,9476.5288142072,0
+SPMD.US,D,20130510,000000,18.8145,18.9076,18.8145,18.8908,19460.909108656,0
+SPMD.US,D,20130513,000000,18.876,18.876,18.8254,18.8363,15924.122358584,0
+SPMD.US,D,20130514,000000,19.0572,19.0849,19.0414,19.08,18034.280596566,0
+SPMD.US,D,20130515,000000,19.0493,19.181,19.0493,19.181,10817.337493652,0
+SPMD.US,D,20130516,000000,19.1592,19.1998,19.0532,19.0532,17613.25859406,0
+SPMD.US,D,20130517,000000,19.176,19.2642,19.1503,19.2642,12293.438615149,0
+SPMD.US,D,20130520,000000,19.3018,19.3177,19.282,19.282,41221.789732203,0
+SPMD.US,D,20130521,000000,19.277,19.3682,19.2474,19.3682,15080.059063392,0
+SPMD.US,D,20130522,000000,19.3414,19.39,18.8928,18.8928,5036.1097086368,0
+SPMD.US,D,20130523,000000,18.765,18.9156,18.7571,18.9156,21806.314652594,0
+SPMD.US,D,20130524,000000,18.7521,18.8809,18.7521,18.868,12186.416235615,0
+SPMD.US,D,20130528,000000,19.1136,19.2048,18.98,19.0225,45368.402116599,0
+SPMD.US,D,20130529,000000,18.8591,18.9314,18.7046,18.9314,26641.504988332,0
+SPMD.US,D,20130530,000000,18.976,19.0196,18.9472,19.0196,13020.383079908,0
+SPMD.US,D,20130531,000000,18.8987,19.0304,18.8254,18.9037,6299.1757161558,0
+SPMD.US,D,20130603,000000,18.7789,18.7789,18.563,18.6828,76584.609007464,0
+SPMD.US,D,20130604,000000,18.7997,18.7997,18.6016,18.6065,10733.536951186,0
+SPMD.US,D,20130605,000000,18.5323,18.5323,18.3431,18.4035,6640.4357565566,0
+SPMD.US,D,20130606,000000,18.3124,18.4431,18.2718,18.4431,6470.8153814462,0
+SPMD.US,D,20130607,000000,18.659,18.77,18.555,18.7155,18990.414496742,0
+SPMD.US,D,20130610,000000,18.8244,18.8512,18.6937,18.7244,29845.108858722,0
+SPMD.US,D,20130611,000000,18.8462,18.8462,18.4996,18.5956,41411.603009111,0
+SPMD.US,D,20130612,000000,18.7145,18.7145,18.347,18.347,7034.1973416345,0
+SPMD.US,D,20130613,000000,18.352,18.7502,18.352,18.7502,54982.242663038,0
+SPMD.US,D,20130614,000000,18.767,18.767,18.5838,18.6491,44225.483874784,0
+SPMD.US,D,20130617,000000,18.77,18.8145,18.7036,18.7036,64632.430432716,0
+SPMD.US,D,20130618,000000,18.7749,18.9255,18.7749,18.9255,10317.56317413,0
+SPMD.US,D,20130619,000000,18.9146,18.9146,18.6541,18.6541,11342.352940422,0
+SPMD.US,D,20130620,000000,18.3124,18.3173,18.1123,18.1123,13941.179401937,0
+SPMD.US,D,20130621,000000,18.1945,18.1945,17.9142,18.0687,18576.460009866,0
+SPMD.US,D,20130624,000000,17.8083,18.0182,17.7151,18.0182,27425.999223218,0
+SPMD.US,D,20130625,000000,18.0261,18.1252,17.9816,18.1123,16481.446448234,0
+SPMD.US,D,20130626,000000,18.2856,18.3173,18.2688,18.3045,4298.0591478883,0
+SPMD.US,D,20130627,000000,18.4362,18.5323,18.352,18.5164,18145.341556459,0
+SPMD.US,D,20130628,000000,18.5323,18.5897,18.4867,18.4867,8915.1661441987,0
+SPMD.US,D,20130701,000000,19.0859,19.0859,18.6174,18.7373,4877.5954295158,0
+SPMD.US,D,20130702,000000,18.7373,18.8205,18.562,18.6174,24106.286167484,0
+SPMD.US,D,20130703,000000,18.6194,18.6838,18.6125,18.659,2563.4888833659,0
+SPMD.US,D,20130708,000000,18.9146,18.9869,18.9027,18.9027,19832.458501755,0
+SPMD.US,D,20130709,000000,18.9819,19.1146,18.7997,19.0463,15956.431001463,0
+SPMD.US,D,20130710,000000,19.0582,19.1008,19.0532,19.0651,10966.764966963,0
+SPMD.US,D,20130711,000000,19.2712,19.3186,19.2712,19.3186,2327.2319323192,0
+SPMD.US,D,20130712,000000,19.4306,19.4584,19.3801,19.4177,9881.3964952744,0
+SPMD.US,D,20130715,000000,19.496,19.5148,19.4831,19.5088,4055.744326302,0
+SPMD.US,D,20130716,000000,19.4424,19.4424,19.3692,19.4048,52669.145761978,0
+SPMD.US,D,20130717,000000,19.3999,19.5039,19.3999,19.4484,259724.13187226,0
+SPMD.US,D,20130718,000000,19.5425,19.6594,19.5425,19.6178,11835.059744314,0
+SPMD.US,D,20130719,000000,19.6148,19.6296,19.6128,19.6128,269931.6437316,0
+SPMD.US,D,20130722,000000,19.7584,19.7584,19.6316,19.7148,10962.726386604,0
+SPMD.US,D,20130723,000000,19.7931,19.7931,19.6842,19.695,27781.394294878,0
+SPMD.US,D,20130724,000000,19.6485,19.6485,19.5346,19.5346,12959.804374511,0
+SPMD.US,D,20130725,000000,19.6248,19.7406,19.5851,19.7406,38858.210576645,0
+SPMD.US,D,20130726,000000,19.6742,19.6742,19.5672,19.6712,158498.12479964,0
+SPMD.US,D,20130729,000000,19.6248,19.6712,19.5702,19.5702,6944.3389286296,0
+SPMD.US,D,20130730,000000,19.6296,19.7128,19.6296,19.6624,161221.13760723,0
+SPMD.US,D,20130731,000000,19.7288,19.796,19.7248,19.796,9394.7475619218,0
+SPMD.US,D,20130801,000000,19.9228,20.0506,19.9228,20.0248,22916.924251532,0
+SPMD.US,D,20130802,000000,19.9942,20.0398,19.9942,20.0398,7901.4824738957,0
+SPMD.US,D,20130805,000000,20.014,20.0912,20.014,20.0476,5938.7324190461,0
+SPMD.US,D,20130806,000000,19.8822,19.8872,19.8822,19.8872,1646.7311416974,0
+SPMD.US,D,20130807,000000,19.7099,19.7812,19.7099,19.7366,21298.463172352,0
+SPMD.US,D,20130809,000000,19.8802,19.9169,19.8466,19.8724,14770.09802078,0
+SPMD.US,D,20130812,000000,19.7704,19.8892,19.7704,19.8892,7577.386400024,0
+SPMD.US,D,20130813,000000,19.9456,19.9456,19.8258,19.8802,14425.809045109,0
+SPMD.US,D,20130814,000000,19.796,19.796,19.7902,19.7902,7723.7849380657,0
+SPMD.US,D,20130815,000000,19.5178,19.6416,19.4078,19.4098,12699.315941306,0
+SPMD.US,D,20130816,000000,19.3622,19.4405,19.3276,19.4048,111863.62774026,0
+SPMD.US,D,20130819,000000,19.3147,19.3454,19.182,19.182,277501.96261599,0
+SPMD.US,D,20130820,000000,19.4197,19.4652,19.4018,19.4534,367931.83474185,0
+SPMD.US,D,20130821,000000,19.39,19.5009,19.3147,19.3544,148409.75106093,0
+SPMD.US,D,20130822,000000,19.4197,19.5851,19.1275,19.5574,133027.80811566,0
+SPMD.US,D,20130823,000000,19.5712,19.6426,19.5712,19.6426,11363.555487311,0
+SPMD.US,D,20130826,000000,19.6554,19.7634,19.6554,19.6664,28185.252330855,0
+SPMD.US,D,20130827,000000,19.39,19.39,19.2622,19.2622,13126.395814352,0
+SPMD.US,D,20130828,000000,19.3306,19.3306,19.282,19.3088,15689.884697718,0
+SPMD.US,D,20130829,000000,19.489,19.489,19.4306,19.4306,3373.2242455003,0
+SPMD.US,D,20130830,000000,19.2186,19.2186,19.2186,19.2186,700.6936924206,0
+SPMD.US,D,20130903,000000,19.5108,19.5108,19.2078,19.2078,6500.0950890545,0
+SPMD.US,D,20130904,000000,19.393,19.4811,19.393,19.4811,21604.385634606,0
+SPMD.US,D,20130905,000000,19.5604,19.5624,19.5396,19.5544,8847.5199231725,0
+SPMD.US,D,20130906,000000,19.3474,19.6098,19.3474,19.6098,1542.7376974333,0
+SPMD.US,D,20130909,000000,19.811,19.811,19.811,19.811,2878.4981514282,0
+SPMD.US,D,20130910,000000,19.9724,19.9724,19.9724,19.9724,831.94755411322,0
+SPMD.US,D,20130911,000000,19.9832,20.0932,19.9793,20.0476,5463.1895816828,0
+SPMD.US,D,20130912,000000,20.1258,20.1258,19.9764,19.9872,70841.747735867,0
+SPMD.US,D,20130913,000000,19.9704,20.0358,19.9664,20.004,79729.653462638,0
+SPMD.US,D,20130916,000000,20.2646,20.2646,20.0842,20.0842,7398.679219104,0
+SPMD.US,D,20130917,000000,19.9754,20.2646,19.9754,20.2646,15083.087998662,0
+SPMD.US,D,20130918,000000,20.323,20.5102,20.1922,20.4854,10362.997203178,0
+SPMD.US,D,20130919,000000,20.4964,20.525,20.4448,20.4557,52022.972904415,0
+SPMD.US,D,20130920,000000,20.4082,20.4082,20.3824,20.3824,1227.728429371,0
+SPMD.US,D,20130923,000000,20.3566,20.3566,20.2438,20.3022,3832.6127614245,0
+SPMD.US,D,20130924,000000,20.3774,20.4002,20.3586,20.3586,7520.8462749871,0
+SPMD.US,D,20130925,000000,20.2942,20.3774,20.2942,20.3774,2057.6566933043,0
+SPMD.US,D,20130926,000000,20.3696,20.4368,20.3696,20.429,7122.0364644596,0
+SPMD.US,D,20130927,000000,20.4052,20.4368,20.3804,20.4151,6422.3524171289,0
+SPMD.US,D,20130930,000000,20.1794,20.3884,20.1318,20.3358,13805.886959884,0
+SPMD.US,D,20131001,000000,20.4518,20.6618,20.4518,20.5874,34710.588547159,0
+SPMD.US,D,20131002,000000,20.5012,20.6003,20.5012,20.5666,8630.4462288347,0
+SPMD.US,D,20131003,000000,20.3716,20.423,20.2912,20.3884,30205.552155831,0
+SPMD.US,D,20131004,000000,20.4696,20.5944,20.4636,20.5558,18659.250907241,0
+SPMD.US,D,20131007,000000,20.426,20.4934,20.3972,20.423,6296.146780886,0
+SPMD.US,D,20131008,000000,20.2912,20.2962,19.9892,19.9892,11282.783880116,0
+SPMD.US,D,20131009,000000,19.9358,19.9576,19.8564,19.8782,18310.92335121,0
+SPMD.US,D,20131010,000000,20.2478,20.33,20.1962,20.3102,5438.9580995242,0
+SPMD.US,D,20131011,000000,20.3338,20.5438,20.3338,20.5408,16136.147827472,0
+SPMD.US,D,20131014,000000,20.7648,20.7648,20.3824,20.624,54220.970265222,0
+SPMD.US,D,20131015,000000,20.6598,20.6598,20.4934,20.4934,12046.075568113,0
+SPMD.US,D,20131016,000000,20.729,20.7618,20.6894,20.7498,18181.688779698,0
+SPMD.US,D,20131017,000000,20.6974,20.944,20.6924,20.9351,33739.309970633,0
+SPMD.US,D,20131018,000000,21.1203,21.1203,21.0252,21.1005,14938.7087508,0
+SPMD.US,D,20131021,000000,21.1817,21.1817,21.0658,21.0936,14269.314056168,0
+SPMD.US,D,20131022,000000,21.1748,21.2352,21.1381,21.1866,41919.454489353,0
+SPMD.US,D,20131023,000000,21.1054,21.1054,20.9786,21.0876,24950.349462677,0
+SPMD.US,D,20131024,000000,21.1104,21.1104,21.1054,21.1054,1437.7346080792,0
+SPMD.US,D,20131025,000000,21.2094,21.2094,21.1203,21.2025,6329.4650688541,0
+SPMD.US,D,20131028,000000,21.2392,21.2441,21.0906,21.1362,12514.550889846,0
+SPMD.US,D,20131029,000000,21.2144,21.2144,21.1223,21.1223,1643.7022064276,0
+SPMD.US,D,20131030,000000,21.261,21.261,21.0084,21.0084,5272.3666596836,0
+SPMD.US,D,20131031,000000,21.0143,21.1223,20.9222,21.1223,8695.0635145911,0
+SPMD.US,D,20131101,000000,20.9222,20.9737,20.834,20.9737,6002.3400597125,0
+SPMD.US,D,20131104,000000,21.049,21.1203,20.9955,21.1173,13607.996522255,0
+SPMD.US,D,20131105,000000,20.8905,21.1104,20.8905,21.1104,6500.0950890545,0
+SPMD.US,D,20131106,000000,21.1362,21.1362,20.942,20.9836,8307.3598000529,0
+SPMD.US,D,20131107,000000,21.04,21.04,20.5974,20.6092,10010.631066787,0
+SPMD.US,D,20131108,000000,20.7548,20.838,20.7548,20.838,13303.083705092,0
+SPMD.US,D,20131111,000000,20.9113,20.9836,20.9113,20.9658,10498.28964523,0
+SPMD.US,D,20131112,000000,20.95,20.95,20.84,20.937,8486.0669809729,0
+SPMD.US,D,20131113,000000,20.9708,21.157,20.944,21.157,3568.0857478594,0
+SPMD.US,D,20131114,000000,21.1401,21.2322,21.1104,21.2045,9863.2228836554,0
+SPMD.US,D,20131115,000000,21.2272,21.3243,21.2272,21.3243,10638.630312731,0
+SPMD.US,D,20131118,000000,21.2837,21.36,21.0936,21.1252,7278.5314534008,0
+SPMD.US,D,20131119,000000,21.049,21.1589,20.9133,20.9708,13750.356479937,0
+SPMD.US,D,20131120,000000,20.9757,21.0777,20.8786,20.8786,6288.0696201665,0
+SPMD.US,D,20131121,000000,21.0698,21.1995,21.0698,21.1995,1764.8596172208,0
+SPMD.US,D,20131122,000000,21.2916,21.3382,21.2352,21.3382,76336.236315338,0
+SPMD.US,D,20131125,000000,21.1768,21.3194,21.1768,21.249,51386.896497751,0
+SPMD.US,D,20131126,000000,21.2976,21.4244,21.2976,21.3936,10344.823591558,0
+SPMD.US,D,20131127,000000,21.4244,21.4818,21.4056,21.4818,2451.4182783822,0
+SPMD.US,D,20131129,000000,21.5076,21.5076,21.5076,21.5076,879.40087334056,0
+SPMD.US,D,20131202,000000,21.4739,21.4897,21.3402,21.3511,7904.5114091656,0
+SPMD.US,D,20131203,000000,21.2867,21.3432,21.155,21.155,46684.979313885,0
+SPMD.US,D,20131204,000000,21.1995,21.2322,21.0936,21.2322,5120.9198961921,0
+SPMD.US,D,20131205,000000,21.2272,21.2698,21.2124,21.2698,10839.54968563,0
+SPMD.US,D,20131206,000000,21.458,21.4709,21.458,21.4709,7532.9620160665,0
+SPMD.US,D,20131209,000000,21.4085,21.4194,21.3481,21.3838,12856.820575337,0
+SPMD.US,D,20131210,000000,21.3936,21.4452,21.3144,21.3144,13802.858024614,0
+SPMD.US,D,20131211,000000,21.3738,21.3738,21.1896,21.2194,7440.0746677917,0
+SPMD.US,D,20131212,000000,21.0351,21.0351,20.9836,20.9836,7848.9809292187,0
+SPMD.US,D,20131213,000000,21.155,21.1668,21.1084,21.1084,2605.8939771435,0
+SPMD.US,D,20131216,000000,21.2916,21.3194,21.2392,21.3194,11187.877241661,0
+SPMD.US,D,20131217,000000,21.2352,21.3224,21.2352,21.3045,5498.5271598308,0
+SPMD.US,D,20131218,000000,21.4333,21.4798,21.4333,21.4798,3273.269381596,0
+SPMD.US,D,20131219,000000,21.458,21.458,21.458,21.458,2282.8075483616,0
+SPMD.US,D,20131220,000000,21.1114,21.5729,21.1114,21.5729,27174.597595822,0
+SPMD.US,D,20131223,000000,21.7572,21.771,21.6571,21.7423,219711.89695782,0
+SPMD.US,D,20131224,000000,21.8245,21.8245,21.8245,21.8245,1292.3457151273,0
+SPMD.US,D,20131226,000000,21.9275,21.9711,21.8314,21.9008,14846.831047615,0
+SPMD.US,D,20131227,000000,22.3227,22.3227,21.8314,21.878,8567.8482332583,0
+SPMD.US,D,20131230,000000,21.8701,21.9275,21.8374,21.8611,6467.7864461763,0
+SPMD.US,D,20131231,000000,21.9543,22.0048,21.9196,22.0048,21764.919203906,0
+SPMD.US,D,20140102,000000,21.9196,21.9196,21.673,21.7601,42969.485382894,0
+SPMD.US,D,20140103,000000,21.8344,21.873,21.7393,21.8611,25034.150005142,0
+SPMD.US,D,20140106,000000,21.9364,21.9364,21.6591,21.7255,10569.974446616,0
+SPMD.US,D,20140107,000000,21.8047,21.9463,21.8047,21.878,12776.048968142,0
+SPMD.US,D,20140108,000000,21.8493,21.9196,21.8493,21.8552,6329.4650688541,0
+SPMD.US,D,20140109,000000,22.0384,22.0384,21.8602,21.881,16647.028242984,0
+SPMD.US,D,20140110,000000,21.9384,22.0573,21.9335,22.0186,5582.3277022961,0
+SPMD.US,D,20140113,000000,22.0573,22.0573,21.7047,21.7572,26079.132673234,0
+SPMD.US,D,20140114,000000,21.671,22.08,21.671,22.08,5473.2860325823,0
+SPMD.US,D,20140115,000000,22.1305,22.1741,22.1157,22.1325,10140.87528339,0
+SPMD.US,D,20140116,000000,22.1157,22.1711,22.0969,22.1385,179717.83565498,0
+SPMD.US,D,20140117,000000,22.1632,22.1949,22.088,22.088,25412.766913871,0
+SPMD.US,D,20140121,000000,22.2702,22.2702,22.1018,22.1454,22657.445463416,0
+SPMD.US,D,20140122,000000,22.2593,22.3336,22.2355,22.3138,9003.0052670238,0
+SPMD.US,D,20140123,000000,22.2296,22.2296,22.0523,22.0652,15478.868873919,0
+SPMD.US,D,20140124,000000,22.0384,22.0384,21.5511,21.5511,30030.883555272,0
+SPMD.US,D,20140127,000000,21.5927,21.5927,21.2263,21.456,30320.651696085,0
+SPMD.US,D,20140128,000000,21.4848,21.5531,21.4798,21.5531,11216.14730418,0
+SPMD.US,D,20140129,000000,21.4254,21.459,21.1956,21.2966,16390.578390139,0
+SPMD.US,D,20140130,000000,21.5165,21.6749,21.4986,21.6066,12565.033144344,0
+SPMD.US,D,20140131,000000,21.5868,21.6126,21.567,21.5927,10264.051984363,0
+SPMD.US,D,20140203,000000,21.0589,21.3412,20.7696,20.837,74180.644048309,0
+SPMD.US,D,20140204,000000,20.8915,21.0896,20.8915,21.0232,20657.338540239,0
+SPMD.US,D,20140205,000000,20.8142,20.9776,20.8142,20.9608,16190.668662329,0
+SPMD.US,D,20140206,000000,21.1372,21.1788,21.1372,21.1788,7542.0488218759,0
+SPMD.US,D,20140207,000000,21.3312,21.4254,21.2392,21.3996,8885.8864365904,0
+SPMD.US,D,20140210,000000,21.4056,21.4115,21.4056,21.4115,2911.8164393963,0
+SPMD.US,D,20140211,000000,21.6016,21.7066,21.6016,21.7007,16178.552921251,0
+SPMD.US,D,20140212,000000,21.8493,21.8611,21.7165,21.777,17389.117384093,0
+SPMD.US,D,20140213,000000,21.8641,22.0127,21.8641,22.0127,4145.6027393069,0
+SPMD.US,D,20140214,000000,22.0186,22.0939,21.9513,22.083,12344.930514735,0
+SPMD.US,D,20140218,000000,22.0989,22.2751,22.083,22.2751,15963.498517092,0
+SPMD.US,D,20140219,000000,22.294,22.294,22.1811,22.1811,4762.4958892622,0
+SPMD.US,D,20140220,000000,22.1018,22.1919,22.1018,22.1919,3068.3114283375,0
+SPMD.US,D,20140221,000000,22.3603,22.4128,22.3405,22.3405,9056.5164567908,0
+SPMD.US,D,20140224,000000,22.3544,22.5624,22.3544,22.5545,6646.4936270963,0
+SPMD.US,D,20140225,000000,22.5465,22.5515,22.4099,22.5287,5123.9488314619,0
+SPMD.US,D,20140226,000000,22.6852,22.6852,22.5198,22.5851,3370.1953102305,0
+SPMD.US,D,20140227,000000,22.5257,22.6199,22.5257,22.6199,4714.032924945,0
+SPMD.US,D,20140228,000000,22.6159,22.6555,22.6159,22.6555,3525.6806540818,0
+SPMD.US,D,20140303,000000,22.5287,22.5565,22.4207,22.4792,5914.5009368875,0
+SPMD.US,D,20140304,000000,22.9239,23.0111,22.9239,22.9843,24152.729841622,0
+SPMD.US,D,20140305,000000,22.9536,22.9536,22.8981,22.9367,3845.7381475938,0
+SPMD.US,D,20140306,000000,22.9645,22.9645,22.9338,22.9338,2431.2253765833,0
+SPMD.US,D,20140307,000000,22.915,22.915,22.8803,22.8803,4589.8465788819,0
+SPMD.US,D,20140310,000000,22.7239,22.8149,22.7239,22.8149,7668.2544581188,0
+SPMD.US,D,20140311,000000,22.8259,22.8259,22.4039,22.706,2505.9391132391,0
+SPMD.US,D,20140312,000000,22.4792,22.6881,22.4792,22.6881,10638.630312731,0
+SPMD.US,D,20140313,000000,22.6525,22.6525,22.3901,22.4891,4913.9426527537,0
+SPMD.US,D,20140314,000000,22.5624,22.5624,22.4891,22.4891,2667.48232763,0
+SPMD.US,D,20140317,000000,22.6763,22.7189,22.602,22.6733,6809.0464865772,0
+SPMD.US,D,20140318,000000,22.7941,22.8605,22.7872,22.8605,5879.1633587394,0
+SPMD.US,D,20140319,000000,22.8714,22.8714,22.6852,22.6852,10526.559707748,0
+SPMD.US,D,20140321,000000,22.8239,22.9744,22.7585,22.7694,7975.1865654616,0
+SPMD.US,D,20140324,000000,22.4396,22.4396,22.3069,22.3069,9113.0565818276,0
+SPMD.US,D,20140325,000000,22.5763,22.6277,22.4564,22.499,12658.930137709,0
+SPMD.US,D,20140326,000000,22.4594,22.4594,22.392,22.392,8974.7352045054,0
+SPMD.US,D,20140327,000000,21.9939,22.1623,21.9939,22.0365,11737.12417059,0
+SPMD.US,D,20140328,000000,22.2653,22.3465,22.2653,22.3465,2139.4379455897,0
+SPMD.US,D,20140331,000000,22.4415,22.4772,22.3693,22.4772,14321.815600845,0
+SPMD.US,D,20140401,000000,22.6169,22.7139,22.6169,22.6505,8646.6005502738,0
+SPMD.US,D,20140402,000000,22.7466,22.8159,22.7466,22.8159,7861.096670298,0
+SPMD.US,D,20140403,000000,22.7733,22.7733,22.6823,22.6823,7188.6730403958,0
+SPMD.US,D,20140404,000000,22.4594,22.8159,22.4594,22.4594,2849.2184438198,0
+SPMD.US,D,20140407,000000,22.0701,22.1385,21.8027,21.8057,9235.2236377107,0
+SPMD.US,D,20140408,000000,21.9443,21.9968,21.8928,21.9968,7356.2741253264,0
+SPMD.US,D,20140409,000000,22.0186,22.2959,22.0186,22.2959,5269.3377244137,0
+SPMD.US,D,20140410,000000,22.2583,22.293,21.7898,21.7968,7741.9585496847,0
+SPMD.US,D,20140411,000000,21.5492,21.5492,21.5076,21.5165,3617.5583572666,0
+SPMD.US,D,20140414,000000,21.5977,21.673,21.3857,21.3857,7615.7529134418,0
+SPMD.US,D,20140415,000000,21.5957,21.5957,21.5957,21.5957,2849.2184438198,0
+SPMD.US,D,20140416,000000,21.7522,21.775,21.7522,21.775,5576.2698317565,0
+SPMD.US,D,20140417,000000,21.8621,21.979,21.8621,21.979,7835.8555430494,0
+SPMD.US,D,20140421,000000,21.9721,22.0365,21.9582,22.0216,3641.7898394252,0
+SPMD.US,D,20140422,000000,22.4415,22.4415,22.1137,22.3316,11351.439746232,0
+SPMD.US,D,20140423,000000,22.2266,22.2266,22.1939,22.1939,2524.1127248581,0
+SPMD.US,D,20140424,000000,22.189,22.3613,22.0503,22.1266,15680.797891908,0
+SPMD.US,D,20140425,000000,21.9087,21.9087,21.9087,21.9087,1417.5417062803,0
+SPMD.US,D,20140428,000000,21.9037,21.9295,21.57,21.7086,5520.7393518096,0
+SPMD.US,D,20140429,000000,21.7968,21.8869,21.775,21.8483,29480.626981253,0
+SPMD.US,D,20140430,000000,21.7116,21.8413,21.7116,21.8413,2971.3854997029,0
+SPMD.US,D,20140501,000000,21.9443,22.1167,21.8384,21.976,23834.691638289,0
+SPMD.US,D,20140502,000000,22.0553,22.0899,22.0157,22.0275,2549.3538521067,0
+SPMD.US,D,20140505,000000,21.8651,22.0503,21.8651,22.0117,7732.8717438752,0
+SPMD.US,D,20140507,000000,21.8295,21.8295,21.7522,21.8116,3437.8415312567,0
+SPMD.US,D,20140508,000000,21.9295,21.9295,21.567,21.6066,6680.8215601544,0
+SPMD.US,D,20140509,000000,21.5789,21.7453,21.5789,21.7453,18816.755541272,0
+SPMD.US,D,20140512,000000,21.9206,22.1751,21.9206,22.1315,22124.352855926,0
+SPMD.US,D,20140513,000000,22.1652,22.189,22.0771,22.1028,9295.8023431073,0
+SPMD.US,D,20140514,000000,21.9285,21.9671,21.8552,21.8552,8301.3019295133,0
+SPMD.US,D,20140515,000000,21.6551,21.6551,21.362,21.5937,10188.328602617,0
+SPMD.US,D,20140516,000000,21.6324,21.7027,21.5462,21.7027,11140.423922434,0
+SPMD.US,D,20140519,000000,21.6551,21.9344,21.6551,21.9344,3676.1177724833,0
+SPMD.US,D,20140520,000000,21.7373,21.7373,21.5531,21.5531,4019.397103064,0
+SPMD.US,D,20140521,000000,21.6621,21.8087,21.6621,21.771,9152.4327403354,0
+SPMD.US,D,20140522,000000,21.9394,22.0365,21.9295,22.0117,11850.204420663,0
+SPMD.US,D,20140523,000000,21.8928,22.1315,21.8928,22.082,12177.329429805,0
+SPMD.US,D,20140527,000000,22.189,22.3534,22.1583,22.2712,21036.965094057,0
+SPMD.US,D,20140528,000000,22.2989,22.3257,22.2989,22.3257,4819.036014299,0
+SPMD.US,D,20140529,000000,22.3157,22.3534,22.2197,22.2623,10684.064341779,0
+SPMD.US,D,20140530,000000,22.3811,22.3901,22.3613,22.3613,22814.950097447,0
+SPMD.US,D,20140602,000000,22.2692,22.3811,22.2692,22.3237,3119.8033279246,0
+SPMD.US,D,20140603,000000,22.1603,22.3316,22.1603,22.2742,39393.322474315,0
+SPMD.US,D,20140604,000000,22.2197,22.4099,22.2197,22.4099,9441.1912360592,0
+SPMD.US,D,20140605,000000,22.6673,22.6673,22.6673,22.6673,1221.6705588313,0
+SPMD.US,D,20140606,000000,22.6595,22.8704,22.6595,22.8704,5027.0229028274,0
+SPMD.US,D,20140609,000000,22.9625,22.9625,22.9189,22.9189,2533.1995306676,0
+SPMD.US,D,20140610,000000,22.8823,22.8823,22.7863,22.8298,7845.9519939489,0
+SPMD.US,D,20140611,000000,22.7803,22.8347,22.7089,22.7713,14858.946788694,0
+SPMD.US,D,20140612,000000,22.6743,22.6911,22.6673,22.6911,5305.6849476517,0
+SPMD.US,D,20140613,000000,22.5337,22.7713,22.4891,22.6673,8423.4689853964,0
+SPMD.US,D,20140616,000000,22.6803,22.7763,22.6169,22.7605,11540.243378051,0
+SPMD.US,D,20140617,000000,23.018,23.0249,23.0011,23.018,28787.000804461,0
+SPMD.US,D,20140618,000000,22.8704,23.016,22.8675,23.016,12386.325963424,0
+SPMD.US,D,20140619,000000,23.016,23.0745,23.016,23.0427,4989.6660344995,0
+SPMD.US,D,20140620,000000,23.1755,23.1863,23.0813,23.1863,3367.1663749607,0
+SPMD.US,D,20140623,000000,23.2259,23.2259,23.1031,23.1031,1440.763543349,0
+SPMD.US,D,20140624,000000,23.1597,23.2805,23.0576,23.0794,10211.550439686,0
+SPMD.US,D,20140625,000000,22.9773,23.0467,22.9279,23.0467,5410.6880370058,0
+SPMD.US,D,20140626,000000,23.0765,23.0765,23.0219,23.0219,1905.2002847229,0
+SPMD.US,D,20140627,000000,23.0417,23.1843,23.0417,23.1051,4170.8438665555,0
+SPMD.US,D,20140630,000000,23.1349,23.2913,23.1349,23.2883,10529.588643018,0
+SPMD.US,D,20140701,000000,23.4557,23.4557,23.4349,23.4349,3171.2952275117,0
+SPMD.US,D,20140702,000000,23.4201,23.4885,23.4201,23.4885,4839.2289160979,0
+SPMD.US,D,20140703,000000,23.4795,23.4795,23.4349,23.4349,6601.0595980489,0
+SPMD.US,D,20140707,000000,23.3657,23.3657,23.2259,23.2259,9441.1912360592,0
+SPMD.US,D,20140708,000000,23.0794,23.0794,22.8407,22.9338,16252.257012816,0
+SPMD.US,D,20140709,000000,23.0497,23.0497,22.9338,22.9744,4467.6795229988,0
+SPMD.US,D,20140710,000000,22.6189,22.913,22.5495,22.8912,18436.119342363,0
+SPMD.US,D,20140711,000000,22.7763,22.7892,22.7327,22.7892,4507.0556815066,0
+SPMD.US,D,20140714,000000,22.9001,23.0309,22.8873,22.8873,12293.438615149,0
+SPMD.US,D,20140715,000000,22.9348,22.9348,22.6941,22.7595,25313.821695056,0
+SPMD.US,D,20140716,000000,22.7892,22.8279,22.7159,22.8279,6084.1213119979,0
+SPMD.US,D,20140717,000000,22.6842,22.6881,22.5396,22.5396,4913.9426527537,0
+SPMD.US,D,20140718,000000,22.7189,22.7466,22.7189,22.7466,4084.0143888204,0
+SPMD.US,D,20140721,000000,22.6525,22.7159,22.6059,22.7159,11648.275402675,0
+SPMD.US,D,20140722,000000,22.9189,22.9467,22.7971,22.8259,4136.5159334974,0
+SPMD.US,D,20140723,000000,22.8179,22.9407,22.8179,22.8873,4387.9175608933,0
+SPMD.US,D,20140724,000000,22.8496,22.8496,22.8496,22.8496,2301.9908050706,0
+SPMD.US,D,20140725,000000,22.7763,22.7763,22.7189,22.7387,7011.9851496557,0
+SPMD.US,D,20140728,000000,22.706,22.706,22.6465,22.6465,24905.92507872,0
+SPMD.US,D,20140729,000000,22.6941,22.7892,22.6317,22.708,22468.641831597,0
+SPMD.US,D,20140730,000000,22.7031,22.7575,22.6317,22.7575,24553.55894233,0
+SPMD.US,D,20140731,000000,22.3237,22.4782,22.2712,22.3693,25841.866077097,0
+SPMD.US,D,20140801,000000,22.2692,22.2692,22.0077,22.2286,13122.357233992,0
+SPMD.US,D,20140804,000000,22.1286,22.3336,22.1256,22.3336,8943.4362067172,0
+SPMD.US,D,20140805,000000,22.2088,22.3613,22.2088,22.3613,2677.5787785295,0
+SPMD.US,D,20140806,000000,22.2157,22.2157,22.2157,22.2157,1863.8048360352,0
+SPMD.US,D,20140807,000000,22.1603,22.189,22.1603,22.189,3331.8287968127,0
+SPMD.US,D,20140808,000000,22.1464,22.3465,22.1464,22.3465,23958.877984353,0
+SPMD.US,D,20140811,000000,22.602,22.6733,22.5159,22.5159,5302.6560123819,0
+SPMD.US,D,20140812,000000,22.5584,22.5584,22.3157,22.4207,8062.0160431967,0
+SPMD.US,D,20140813,000000,22.5525,22.6267,22.5416,22.6267,4768.5537598019,0
+SPMD.US,D,20140814,000000,22.6793,22.7129,22.6465,22.7099,8249.8100299262,0
+SPMD.US,D,20140815,000000,22.9189,22.9189,22.4782,22.6149,10878.925844138,0
+SPMD.US,D,20140818,000000,22.8932,22.9279,22.8179,22.9279,7972.1576301918,0
+SPMD.US,D,20140819,000000,22.9893,23.0071,22.9893,23.0071,7137.1811408087,0
+SPMD.US,D,20140820,000000,22.9655,22.9913,22.8843,22.9913,4374.792174724,0
+SPMD.US,D,20140821,000000,22.9111,23.0745,22.9111,23.0467,8993.9184612143,0
+SPMD.US,D,20140822,000000,23.0101,23.0101,23.0101,23.0101,1466.0046705976,0
+SPMD.US,D,20140825,000000,23.1695,23.2389,23.1269,23.1447,5647.9546331424,0
+SPMD.US,D,20140826,000000,23.2151,23.2637,23.2121,23.2557,3437.8415312567,0
+SPMD.US,D,20140827,000000,23.2557,23.2835,23.2557,23.2835,9884.4254305442,0
+SPMD.US,D,20140828,000000,23.2279,23.2409,23.1983,23.2409,12582.197110872,0
+SPMD.US,D,20140829,000000,23.1815,23.1843,23.1815,23.1815,1614.4224988192,0
+SPMD.US,D,20140902,000000,23.3449,23.3537,23.3043,23.3063,5123.9488314619,0
+SPMD.US,D,20140903,000000,23.4577,23.4607,23.3429,23.3429,3250.0475445273,0
+SPMD.US,D,20140904,000000,23.4281,23.4281,23.3261,23.3261,3044.0799461788,0
+SPMD.US,D,20140908,000000,23.3885,23.3904,23.2666,23.3091,8304.3308647831,0
+SPMD.US,D,20140909,000000,23.1843,23.1843,23.1843,23.1843,1146.9568221755,0
+SPMD.US,D,20140910,000000,23.0963,23.2279,23.0963,23.2279,4617.1069963104,0
+SPMD.US,D,20140911,000000,23.2339,23.2587,23.224,23.2557,4154.6895451164,0
+SPMD.US,D,20140912,000000,23.1953,23.2389,23.0537,23.0537,3122.8322631944,0
+SPMD.US,D,20140915,000000,22.8645,22.8843,22.8179,22.8753,6311.2914572351,0
+SPMD.US,D,20140916,000000,22.8783,23.0279,22.8209,23.0249,6545.529118102,0
+SPMD.US,D,20140917,000000,22.9575,23.1091,22.9575,23.0467,5824.6425238825,0
+SPMD.US,D,20140918,000000,23.1785,23.1785,23.0745,23.1408,6299.1757161558,0
+SPMD.US,D,20140919,000000,23.0071,23.0101,23.0041,23.0041,9552.2521959529,0
+SPMD.US,D,20140922,000000,22.6169,22.7288,22.5733,22.5951,5680.2632760206,0
+SPMD.US,D,20140923,000000,22.5951,22.5951,22.5029,22.5029,6419.3234818591,0
+SPMD.US,D,20140924,000000,22.3603,22.5673,22.3603,22.5455,8639.5330346442,0
+SPMD.US,D,20140925,000000,22.2623,22.3019,22.1989,22.2831,9881.3964952744,0
+SPMD.US,D,20140926,000000,22.3287,22.4653,22.3138,22.4653,7606.6661076323,0
+SPMD.US,D,20140929,000000,22.3851,22.4247,22.3465,22.3465,6075.0345061884,0
+SPMD.US,D,20140930,000000,22.2959,22.3385,22.2157,22.2286,79013.815093868,0
+SPMD.US,D,20141001,000000,21.9701,22.0592,21.8314,21.8314,17766.724647731,0
+SPMD.US,D,20141002,000000,21.8136,22.0097,21.5947,21.9869,26600.109539644,0
+SPMD.US,D,20141003,000000,22.2405,22.2405,22.1167,22.1543,3929.5386900591,0
+SPMD.US,D,20141006,000000,22.1187,22.1642,22.1187,22.1642,2605.8939771435,0
+SPMD.US,D,20141007,000000,21.9592,21.9592,21.7799,21.7799,8993.9184612143,0
+SPMD.US,D,20141008,000000,21.5947,21.5947,21.5947,21.5947,8378.0349563489,0
+SPMD.US,D,20141009,000000,21.9245,21.9245,21.5076,21.5076,12756.865711433,0
+SPMD.US,D,20141010,000000,21.2114,21.2114,21.1352,21.1352,16221.967660118,0
+SPMD.US,D,20141013,000000,21.2164,21.2164,20.7548,20.7548,13333.37305779,0
+SPMD.US,D,20141014,000000,21.0906,21.2282,20.9262,21.0767,12604.409302852,0
+SPMD.US,D,20141015,000000,20.7776,21.1015,20.523,21.1015,19171.140967842,0
+SPMD.US,D,20141016,000000,20.8073,21.356,20.8073,21.356,17806.100806239,0
+SPMD.US,D,20141017,000000,21.5927,21.5947,21.364,21.4125,12930.524666903,0
+SPMD.US,D,20141020,000000,21.4036,21.6363,21.4036,21.6363,7609.6950429021,0
+SPMD.US,D,20141021,000000,22.083,22.1523,21.8106,22.086,12862.878445877,0
+SPMD.US,D,20141022,000000,22.0206,22.2563,22.0127,22.0127,2579.643204805,0
+SPMD.US,D,20141023,000000,22.1107,22.2672,22.1107,22.1642,5530.835802709,0
+SPMD.US,D,20141024,000000,22.1642,22.2672,22.1642,22.2187,3968.9148485668,0
+SPMD.US,D,20141027,000000,22.1187,22.2187,22.0493,22.2187,6241.6259460291,0
+SPMD.US,D,20141028,000000,22.294,22.6713,22.294,22.6713,8185.1927441698,0
+SPMD.US,D,20141029,000000,22.5396,22.6069,22.5396,22.6069,11663.420079024,0
+SPMD.US,D,20141030,000000,22.6199,22.7505,22.5337,22.7505,4759.4669539924,0
+SPMD.US,D,20141031,000000,23.1329,23.1329,22.9625,23.0219,30175.262803133,0
+SPMD.US,D,20141103,000000,23.0359,23.2735,23.0359,23.2389,23849.836314639,0
+SPMD.US,D,20141104,000000,22.9328,22.9962,22.8635,22.9933,8008.5048534297,0
+SPMD.US,D,20141105,000000,22.9933,23.0011,22.9407,22.9595,7191.7019756656,0
+SPMD.US,D,20141106,000000,23.0329,23.0359,23.0071,23.0359,3565.0568125896,0
+SPMD.US,D,20141107,000000,23.1507,23.1903,23.0121,23.1903,20921.865553803,0
+SPMD.US,D,20141110,000000,23.1815,23.2101,23.1091,23.2042,126179.38547056,0
+SPMD.US,D,20141111,000000,23.1408,23.2873,23.1408,23.2873,60903.811115555,0
+SPMD.US,D,20141112,000000,23.1616,23.2617,23.1299,23.1843,19007.578463271,0
+SPMD.US,D,20141113,000000,23.3845,23.3845,23.0813,23.0813,2891.6235375974,0
+SPMD.US,D,20141114,000000,23.2131,23.2131,23.1111,23.1111,2257.5664211131,0
+SPMD.US,D,20141117,000000,23.2071,23.2071,23.1933,23.2071,6848.4226450849,0
+SPMD.US,D,20141118,000000,23.2389,23.3459,23.1477,23.2507,5942.7709994059,0
+SPMD.US,D,20141119,000000,23.1031,23.2259,23.0537,23.0537,8564.8192979884,0
+SPMD.US,D,20141120,000000,23.1635,23.2647,23.1635,23.2191,9268.5419256789,0
+SPMD.US,D,20141121,000000,23.4785,23.4785,23.3369,23.3845,23490.402662619,0
+SPMD.US,D,20141124,000000,23.3875,23.4509,23.3875,23.4509,9821.8274349678,0
+SPMD.US,D,20141125,000000,23.6083,23.6083,23.4281,23.5835,6392.0630644306,0
+SPMD.US,D,20141126,000000,23.6341,23.6399,23.5974,23.5974,5617.6652804441,0
+SPMD.US,D,20141128,000000,23.6589,23.6589,23.4677,23.5369,4148.6316745767,0
+SPMD.US,D,20141201,000000,23.0813,23.1161,23.0813,23.1002,32047.144799888,0
+SPMD.US,D,20141202,000000,23.1091,23.1815,22.9863,23.1111,9193.8281890231,0
+SPMD.US,D,20141203,000000,23.2735,23.4103,23.2735,23.3943,7507.7208888179,0
+SPMD.US,D,20141204,000000,23.2735,23.3785,23.2735,23.2953,1328.6929383653,0
+SPMD.US,D,20141205,000000,23.4103,23.4103,23.3725,23.3725,1264.0756526089,0
+SPMD.US,D,20141208,000000,23.5143,23.5143,23.1675,23.1675,3343.944537892,0
+SPMD.US,D,20141209,000000,22.9823,23.2279,22.913,23.2279,12344.930514735,0
+SPMD.US,D,20141210,000000,23.1031,23.1031,22.9189,22.9189,3171.2952275117,0
+SPMD.US,D,20141211,000000,23.1081,23.1081,22.9487,22.9487,1431.6767375395,0
+SPMD.US,D,20141212,000000,22.7863,22.8487,22.7615,22.7863,2227.2770684148,0
+SPMD.US,D,20141215,000000,22.7317,22.7447,22.3267,22.4267,15015.441777635,0
+SPMD.US,D,20141216,000000,22.4911,22.4911,22.3445,22.3445,35595.037645949,0
+SPMD.US,D,20141217,000000,22.8021,22.8021,22.3415,22.8021,4877.5954295158,0
+SPMD.US,D,20141218,000000,23.2675,23.3043,23.1507,23.1507,12626.62149483,0
+SPMD.US,D,20141219,000000,23.5983,23.7628,23.3409,23.4191,16300.719977133,0
+SPMD.US,D,20141222,000000,23.5697,23.5983,23.4469,23.5955,81924.621888173,0
+SPMD.US,D,20141223,000000,23.7133,23.7311,23.5835,23.6539,78767.461691921,0
+SPMD.US,D,20141224,000000,23.6955,23.7697,23.6509,23.6509,9973.2741984592,0
+SPMD.US,D,20141226,000000,23.8767,23.8767,23.8767,23.8767,1394.3198692116,0
+SPMD.US,D,20141229,000000,23.9094,23.9471,23.7371,23.9391,3528.7095893516,0
+SPMD.US,D,20141230,000000,23.8203,23.9233,23.7657,23.8083,9884.4254305442,0
+SPMD.US,D,20141231,000000,23.7657,23.9519,23.6677,23.8143,32179.40830667,0
+SPMD.US,D,20150102,000000,23.7469,23.7469,23.4379,23.4647,18959.115498954,0
+SPMD.US,D,20150105,000000,23.4251,23.4527,23.1408,23.1567,44468.80834146,0
+SPMD.US,D,20150106,000000,23.1567,23.1567,22.8139,22.8139,23897.289633867,0
+SPMD.US,D,20150107,000000,23.1279,23.1408,22.9981,23.1111,15537.428289137,0
+SPMD.US,D,20150108,000000,23.4527,23.4677,23.4527,23.4677,1740.6281350621,0
+SPMD.US,D,20150109,000000,23.4161,23.4161,23.3329,23.3329,7011.9851496557,0
+SPMD.US,D,20150112,000000,23.1597,23.3201,23.1497,23.1843,5582.3277022961,0
+SPMD.US,D,20150113,000000,23.4251,23.6143,22.9962,23.1973,12266.178197721,0
+SPMD.US,D,20150114,000000,22.9883,23.1031,22.8169,22.9585,5491.4596442012,0
+SPMD.US,D,20150115,000000,23.1815,23.1815,22.8347,22.8347,5279.4341753132,0
+SPMD.US,D,20150116,000000,22.9001,22.9001,22.9001,22.9001,1032.8669270119,0
+SPMD.US,D,20150120,000000,23.1497,23.1665,22.9585,23.1081,8676.8899029721,0
+SPMD.US,D,20150121,000000,23.1051,23.1051,23.0378,23.0378,4655.4735097282,0
+SPMD.US,D,20150122,000000,23.3488,23.4567,23.2963,23.4409,7744.9874849545,0
+SPMD.US,D,20150123,000000,23.6855,23.6855,23.4885,23.5955,4270.7987304599,0
+SPMD.US,D,20150126,000000,23.6657,23.7421,23.5697,23.7421,4142.5738040371,0
+SPMD.US,D,20150127,000000,23.6211,23.6825,23.6211,23.6825,3293.4622833948,0
+SPMD.US,D,20150128,000000,23.6399,23.6627,23.3023,23.4251,14878.130045403,0
+SPMD.US,D,20150129,000000,23.1913,23.4647,23.1665,23.4647,4010.3102972545,0
+SPMD.US,D,20150130,000000,23.3053,23.3053,23.2785,23.2815,4374.792174724,0
+SPMD.US,D,20150202,000000,23.1725,23.1725,23.0517,23.0775,5055.2929653458,0
+SPMD.US,D,20150203,000000,23.3715,23.7153,23.3488,23.6885,7629.887944701,0
+SPMD.US,D,20150204,000000,23.7391,23.7391,23.5627,23.5627,5508.6236107303,0
+SPMD.US,D,20150205,000000,23.8083,23.8767,23.8083,23.8767,4649.4156391886,0
+SPMD.US,D,20150206,000000,23.8539,23.8539,23.8539,23.8539,1401.3873848412,0
+SPMD.US,D,20150209,000000,23.7727,23.7846,23.7727,23.7757,8881.8478562306,0
+SPMD.US,D,20150210,000000,23.7628,23.8203,23.7628,23.8203,5530.835802709,0
+SPMD.US,D,20150211,000000,23.9549,23.9549,23.9361,23.9411,5469.2474522225,0
+SPMD.US,D,20150212,000000,24.1441,24.1441,24.0055,24.0917,5446.0256151538,0
+SPMD.US,D,20150213,000000,24.1333,24.1333,24.1333,24.1333,1252.9695566196,0
+SPMD.US,D,20150217,000000,24.2491,24.4195,24.2461,24.4195,6779.7667789688,0
+SPMD.US,D,20150218,000000,24.2521,24.4482,24.2521,24.3283,4649.4156391886,0
+SPMD.US,D,20150219,000000,24.5017,24.5017,24.5017,24.5017,1410.4741906507,0
+SPMD.US,D,20150220,000000,24.4927,24.5086,24.4789,24.5086,2048.5698874948,0
+SPMD.US,D,20150223,000000,24.5047,24.5265,24.5047,24.5265,3546.8832009706,0
+SPMD.US,D,20150224,000000,24.5997,24.5997,24.47,24.5542,66945.527333776,0
+SPMD.US,D,20150225,000000,24.5185,24.6483,24.5185,24.5829,28185.252330855,0
+SPMD.US,D,20150226,000000,24.5116,24.6393,24.5116,24.5215,567973.82605739,0
+SPMD.US,D,20150227,000000,24.5433,24.6631,24.5314,24.6057,53530.3730237,0
+SPMD.US,D,20150302,000000,24.5651,24.7127,24.5265,24.7127,65189.754522364,0
+SPMD.US,D,20150303,000000,24.5631,24.674,24.4423,24.4423,15940.276680024,0
+SPMD.US,D,20150304,000000,24.4878,24.4878,24.3413,24.3561,5319.8199789109,0
+SPMD.US,D,20150305,000000,24.5631,24.5631,24.4729,24.5542,4249.5961835711,0
+SPMD.US,D,20150306,000000,24.4878,24.4878,24.1679,24.2155,21255.048433485,0
+SPMD.US,D,20150309,000000,24.2233,24.3531,24.159,24.3531,21613.472440414,0
+SPMD.US,D,20150310,000000,24.0322,24.0787,23.9817,23.9817,8502.221302412,0
+SPMD.US,D,20150311,000000,24.0351,24.1273,24.0351,24.055,4606.000900321,0
+SPMD.US,D,20150312,000000,24.3491,24.3878,24.2639,24.3729,7086.6988863115,0
+SPMD.US,D,20150313,000000,24.4511,24.4511,24.1501,24.2323,3894.201111911,0
+SPMD.US,D,20150316,000000,24.5314,24.5571,24.5314,24.5314,2836.0930576505,0
+SPMD.US,D,20150317,000000,24.5681,24.6166,24.5373,24.6166,8150.8648111117,0
+SPMD.US,D,20150318,000000,24.575,24.8454,24.5116,24.8454,7440.0746677917,0
+SPMD.US,D,20150319,000000,24.8295,24.8295,24.7473,24.7473,4249.5961835711,0
+SPMD.US,D,20150320,000000,25.1138,25.1138,25.1138,25.1138,949.06638454664,0
+SPMD.US,D,20150323,000000,25.0791,25.1455,25.0603,25.0603,7771.2382572931,0
+SPMD.US,D,20150324,000000,25.0296,25.0326,24.9613,24.9613,21198.508308448,0
+SPMD.US,D,20150325,000000,25.0643,25.0643,24.5096,24.5096,12008.718699785,0
+SPMD.US,D,20150326,000000,24.3343,24.4601,24.3343,24.4056,4945.241650542,0
+SPMD.US,D,20150327,000000,24.469,24.5393,24.4115,24.5393,3534.7674598913,0
+SPMD.US,D,20150330,000000,24.8424,24.9642,24.8424,24.9613,10603.292734583,0
+SPMD.US,D,20150331,000000,24.9018,24.9018,24.6681,24.7255,29695.68138541,0
+SPMD.US,D,20150401,000000,24.6285,24.7344,24.6185,24.6185,2830.0351871109,0
+SPMD.US,D,20150402,000000,24.9107,24.9107,24.7255,24.9018,10603.292734583,0
+SPMD.US,D,20150406,000000,24.9226,24.9613,24.8147,24.9147,33919.026796643,0
+SPMD.US,D,20150407,000000,25.0177,25.0177,24.9355,24.9355,3263.1729306965,0
+SPMD.US,D,20150408,000000,24.886,24.9048,24.886,24.9048,9539.1268097837,0
+SPMD.US,D,20150409,000000,24.9147,25.0177,24.9147,24.9197,6646.4936270963,0
+SPMD.US,D,20150410,000000,25.1039,25.1167,24.9781,25.1138,7413.8238954532,0
+SPMD.US,D,20150413,000000,25.092,25.1455,24.9751,25.095,7771.2382572931,0
+SPMD.US,D,20150414,000000,25.095,25.095,25.0019,25.0692,28262.995002781,0
+SPMD.US,D,20150415,000000,25.1059,25.298,25.0672,25.298,12649.843331899,0
+SPMD.US,D,20150416,000000,25.1167,25.2544,25.089,25.2544,10472.038872891,0
+SPMD.US,D,20150417,000000,24.7849,24.8989,24.7394,24.7394,8835.4041820932,0
+SPMD.US,D,20150420,000000,24.9494,25.0177,24.9494,24.986,3373.2242455003,0
+SPMD.US,D,20150421,000000,25.1237,25.1237,25.0147,25.1059,4989.6660344995,0
+SPMD.US,D,20150422,000000,25.0147,25.1375,24.989,25.1375,3866.9406944826,0
+SPMD.US,D,20150423,000000,25.1514,25.1514,25.1514,25.1514,1767.8885524906,0
+SPMD.US,D,20150424,000000,25.2514,25.2514,25.0841,25.1811,12049.104503383,0
+SPMD.US,D,20150427,000000,25.3158,25.3158,24.9078,24.9078,6018.4943811516,0
+SPMD.US,D,20150428,000000,25.0454,25.0672,24.9999,25.0672,6401.1498702401,0
+SPMD.US,D,20150429,000000,24.8345,24.9167,24.8345,24.8701,4234.4515072219,0
+SPMD.US,D,20150430,000000,24.7701,24.8236,24.3244,24.3511,19786.014827617,0
+SPMD.US,D,20150501,000000,24.5651,24.5651,24.5651,24.5651,2830.0351871109,0
+SPMD.US,D,20150504,000000,24.6909,24.7641,24.5967,24.6423,7070.5445648725,0
+SPMD.US,D,20150505,000000,24.4749,24.4749,24.364,24.364,2472.620825271,0
+SPMD.US,D,20150506,000000,24.4027,24.4027,24.3125,24.3709,2927.9707608354,0
+SPMD.US,D,20150507,000000,24.4056,24.4719,24.4056,24.4719,1744.6667154219,0
+SPMD.US,D,20150508,000000,24.7879,24.7919,24.6374,24.7067,15896.861941156,0
+SPMD.US,D,20150511,000000,24.7414,24.776,24.7344,24.7344,6713.1302030326,0
+SPMD.US,D,20150512,000000,24.4839,24.4868,24.4502,24.4868,2233.3349389544,0
+SPMD.US,D,20150513,000000,24.6215,24.6799,24.5284,24.5433,11819.915067965,0
+SPMD.US,D,20150514,000000,24.8057,24.8057,24.7879,24.7879,1767.8885524906,0
+SPMD.US,D,20150515,000000,24.8889,24.9325,24.8018,24.9226,31446.405971372,0
+SPMD.US,D,20150518,000000,24.8543,25.1237,24.8543,25.0543,8021.630239599,0
+SPMD.US,D,20150519,000000,25.0454,25.0454,25.0454,25.0454,3250.0475445273,0
+SPMD.US,D,20150520,000000,24.9256,25.0514,24.9256,25.0237,2570.5563989955,0
+SPMD.US,D,20150521,000000,25.092,25.092,24.9692,24.984,5302.6560123819,0
+SPMD.US,D,20150522,000000,25.0821,25.095,24.9494,25.0672,17668.789074007,0
+SPMD.US,D,20150526,000000,24.6819,25.0207,24.6799,24.7959,7487.527987019,0
+SPMD.US,D,20150527,000000,24.8989,24.8989,24.8989,24.8989,2120.2546888808,0
+SPMD.US,D,20150528,000000,25.0147,25.0147,24.8454,24.9454,13088.029300935,0
+SPMD.US,D,20150529,000000,24.8295,24.9692,24.8295,24.9692,5651.9932135022,0
+SPMD.US,D,20150601,000000,24.7007,24.9583,24.7007,24.9167,4907.8847822141,0
+SPMD.US,D,20150602,000000,24.7641,24.9375,24.7414,24.8652,8993.9184612143,0
+SPMD.US,D,20150603,000000,24.9949,25.1455,24.9949,24.9999,6713.1302030326,0
+SPMD.US,D,20150604,000000,24.8701,24.8701,24.8701,24.8701,4234.4515072219,0
+SPMD.US,D,20150605,000000,24.8701,24.8701,24.8701,24.8701,712.80943349992,0
+SPMD.US,D,20150608,000000,24.9949,25.0454,24.8107,24.8107,9898.5604618034,0
+SPMD.US,D,20150609,000000,24.7641,24.7641,24.6601,24.6601,1529.612311264,0
+SPMD.US,D,20150610,000000,24.986,24.986,24.986,24.986,2218.1902626053,0
+SPMD.US,D,20150611,000000,25.1118,25.1118,25.0643,25.0692,7086.6988863115,0
+SPMD.US,D,20150612,000000,25.0345,25.092,24.986,25.087,39578.087525775,0
+SPMD.US,D,20150615,000000,24.8018,24.9919,24.8018,24.8751,7413.8238954532,0
+SPMD.US,D,20150616,000000,25.1138,25.1138,25.092,25.092,4234.4515072219,0
+SPMD.US,D,20150617,000000,25.19,25.19,25.0088,25.1286,5651.9932135022,0
+SPMD.US,D,20150618,000000,25.3782,25.3782,25.3455,25.3455,3883.0950159217,0
+SPMD.US,D,20150619,000000,25.296,25.4129,25.2524,25.2524,10566.945511346,0
+SPMD.US,D,20150622,000000,25.502,25.504,25.401,25.407,10920.321292826,0
+SPMD.US,D,20150623,000000,25.4436,25.4436,25.3921,25.3921,4592.8755141518,0
+SPMD.US,D,20150624,000000,25.404,25.504,25.2217,25.2217,10208.521504416,0
+SPMD.US,D,20150625,000000,25.2306,25.2306,25.1782,25.2098,3525.6806540818,0
+SPMD.US,D,20150626,000000,25.1455,25.1455,25.1167,25.1167,2820.9483813014,0
+SPMD.US,D,20150629,000000,24.7047,25.0326,24.5779,24.5779,5996.2821891729,0
+SPMD.US,D,20150630,000000,24.7552,24.7631,24.7335,24.7631,7376.4670271253,0
+SPMD.US,D,20150701,000000,24.8503,24.9642,24.6691,24.8137,17610.229658789,0
+SPMD.US,D,20150702,000000,24.9167,24.9167,24.5859,24.5859,7748.0164202244,0
+SPMD.US,D,20150706,000000,24.7631,24.7631,24.6661,24.6968,8806.1244744849,0
+SPMD.US,D,20150707,000000,24.8047,24.8047,24.5512,24.5839,5629.7810215235,0
+SPMD.US,D,20150708,000000,24.4294,24.5839,24.3848,24.3848,4580.7597730724,0
+SPMD.US,D,20150709,000000,24.5581,24.5581,24.3967,24.4264,21132.881377602,0
+SPMD.US,D,20150710,000000,24.6305,24.6413,24.5661,24.6215,8096.3439762548,0
+SPMD.US,D,20150713,000000,24.9969,24.9969,24.8047,24.9949,8096.3439762548,0
+SPMD.US,D,20150714,000000,24.986,25.1167,24.9226,24.9771,7698.5438108171,0
+SPMD.US,D,20150715,000000,24.9405,24.9919,24.9405,24.9919,3177.3530980514,0
+SPMD.US,D,20150716,000000,25.0345,25.0435,24.9741,25.0435,21833.575070022,0
+SPMD.US,D,20150717,000000,25.0048,25.0375,24.884,25.0375,7389.5924132945,0
+SPMD.US,D,20150720,000000,24.9484,24.9672,24.9375,24.9672,5996.2821891729,0
+SPMD.US,D,20150721,000000,24.8097,24.8097,24.8097,24.8097,1410.4741906507,0
+SPMD.US,D,20150722,000000,24.8255,24.8255,24.8255,24.8255,1052.0501837208,0
+SPMD.US,D,20150723,000000,24.8315,24.8315,24.5661,24.5661,15138.618478609,0
+SPMD.US,D,20150724,000000,24.5948,24.5948,24.2867,24.2967,4926.058393833,0
+SPMD.US,D,20150727,000000,24.1807,24.1807,24.1807,24.1807,1052.0501837208,0
+SPMD.US,D,20150728,000000,24.0491,24.4007,24.0085,24.4007,3525.6806540818,0
+SPMD.US,D,20150729,000000,24.2907,24.5155,24.2907,24.5155,2820.9483813014,0
+SPMD.US,D,20150730,000000,24.5086,24.5155,24.5086,24.5155,3525.6806540818,0
+SPMD.US,D,20150731,000000,24.7661,24.8315,24.5889,24.6215,11263.600623406,0
+SPMD.US,D,20150803,000000,24.572,24.7027,24.569,24.6641,71731.245060107,0
+SPMD.US,D,20150804,000000,24.4789,24.5859,24.4789,24.5859,39090.428947332,0
+SPMD.US,D,20150805,000000,24.7602,24.8394,24.5155,24.569,8806.1244744849,0
+SPMD.US,D,20150806,000000,24.4333,24.4393,24.1659,24.3848,8785.931572686,0
+SPMD.US,D,20150807,000000,24.2025,24.2055,24.2025,24.2055,2466.5629547313,0
+SPMD.US,D,20150810,000000,24.5631,24.5631,24.4987,24.4987,5996.2821891729,0
+SPMD.US,D,20150811,000000,24.4423,24.5215,24.2481,24.2561,27898.513125311,0
+SPMD.US,D,20150812,000000,23.9787,24.2303,23.9787,24.2303,5996.2821891729,0
+SPMD.US,D,20150813,000000,24.3551,24.3551,24.3551,24.3551,1052.0501837208,0
+SPMD.US,D,20150814,000000,24.1957,24.4185,24.1957,24.3779,4222.3357661426,0
+SPMD.US,D,20150817,000000,24.2253,24.5779,24.2253,24.5433,4580.7597730724,0
+SPMD.US,D,20150818,000000,24.5017,24.5017,24.4541,24.4759,2820.9483813014,0
+SPMD.US,D,20150819,000000,24.1421,24.2997,24.0956,24.2997,3165.237356972,0
+SPMD.US,D,20150820,000000,23.9579,23.9579,23.8163,23.8193,2114.1968183411,0
+SPMD.US,D,20150821,000000,23.4281,23.4281,23.1893,23.4151,11625.053565607,0
+SPMD.US,D,20150824,000000,22.1503,22.8357,21.3788,22.3475,24713.08286654,0
+SPMD.US,D,20150825,000000,22.7307,22.7307,22.1503,22.186,19368.021760381,0
+SPMD.US,D,20150826,000000,22.6763,22.6763,22.1672,22.4623,8096.3439762548,0
+SPMD.US,D,20150827,000000,23.0567,23.0804,23.0567,23.0725,2114.1968183411,0
+SPMD.US,D,20150828,000000,23.2517,23.3617,23.2517,23.3161,4580.7597730724,0
+SPMD.US,D,20150831,000000,23.3251,23.3251,23.1597,23.1597,3525.6806540818,0
+SPMD.US,D,20150901,000000,22.8991,22.8991,22.6733,22.6763,5996.2821891729,0
+SPMD.US,D,20150902,000000,22.7149,22.9021,22.6605,22.9021,7748.0164202244,0
+SPMD.US,D,20150903,000000,22.9575,22.9981,22.9575,22.9981,1410.4741906507,0
+SPMD.US,D,20150904,000000,22.7882,22.7882,22.6891,22.7021,2114.1968183411,0
+SPMD.US,D,20150908,000000,23.0507,23.2795,23.0349,23.2795,3869.9696297524,0
+SPMD.US,D,20150909,000000,23.2725,23.4727,23.0011,23.0011,13733.192513407,0
+SPMD.US,D,20150910,000000,23.0883,23.1645,22.9229,23.0883,37931.356384077,0
+SPMD.US,D,20150911,000000,23.0883,23.0883,23.0883,23.0883,709.78049823009,0
+SPMD.US,D,20150914,000000,23.3131,23.3131,23.0427,23.0655,5629.7810215235,0
+SPMD.US,D,20150915,000000,23.1081,23.3637,23.1081,23.3637,4222.3357661426,0
+SPMD.US,D,20150916,000000,23.4755,23.5519,23.4727,23.5519,2114.1968183411,0
+SPMD.US,D,20150917,000000,23.6043,23.9549,23.5697,23.7895,6837.3165490956,0
+SPMD.US,D,20150918,000000,23.4121,23.4121,23.4121,23.4121,488.66822353252,0
+SPMD.US,D,20150921,000000,23.4251,23.5757,23.2181,23.2181,5269.3377244137,0
+SPMD.US,D,20150922,000000,22.8269,22.9299,22.7991,22.9299,3156.1505511625,0
+SPMD.US,D,20150923,000000,22.8397,22.8397,22.8397,22.8397,1230.7573646408,0
+SPMD.US,D,20150924,000000,22.4584,22.6832,22.4584,22.6832,3971.9437838367,0
+SPMD.US,D,20150925,000000,22.8427,22.8427,22.4554,22.5069,5269.3377244137,0
+SPMD.US,D,20150928,000000,22.4643,22.4643,21.8364,21.8364,5262.2702087841,0
+SPMD.US,D,20150929,000000,21.9562,21.9562,21.5927,21.7572,23509.585919328,0
+SPMD.US,D,20150930,000000,21.9939,21.9939,21.877,21.877,1753.7535212314,0
+SPMD.US,D,20151001,000000,21.8978,22.0216,21.8948,22.0216,3857.8538886731,0
+SPMD.US,D,20151002,000000,21.8948,22.4089,21.8592,22.4089,2811.8615754919,0
+SPMD.US,D,20151005,000000,22.5129,22.8249,22.5129,22.8249,15279.968791201,0
+SPMD.US,D,20151006,000000,22.9179,22.9179,22.7337,22.8189,2811.8615754919,0
+SPMD.US,D,20151007,000000,22.8189,22.8189,22.8189,22.8189,24.231482158638,0
+SPMD.US,D,20151008,000000,23.0209,23.2369,22.9893,23.2369,4209.2103799733,0
+SPMD.US,D,20151009,000000,23.3637,23.3637,23.2369,23.2369,1753.7535212314,0
+SPMD.US,D,20151012,000000,23.2369,23.2369,23.2369,23.2369,1289.3167798575,0
+SPMD.US,D,20151013,000000,23.2369,23.2369,23.0873,23.1041,3857.8538886731,0
+SPMD.US,D,20151014,000000,22.8793,22.8793,22.8347,22.8347,1407.4452553809,0
+SPMD.US,D,20151015,000000,22.912,22.9387,22.912,22.9387,3857.8538886731,0
+SPMD.US,D,20151016,000000,23.2121,23.2151,23.1843,23.2121,3508.5166875527,0
+SPMD.US,D,20151019,000000,23.1973,23.1973,23.1973,23.1973,2342.3766086683,0
+SPMD.US,D,20151020,000000,23.1755,23.2369,23.1755,23.1883,3508.5166875527,0
+SPMD.US,D,20151021,000000,22.9764,23.0151,22.9764,23.0051,2460.5050841917,0
+SPMD.US,D,20151022,000000,23.0427,23.0843,23.0427,23.0843,1407.4452553809,0
+SPMD.US,D,20151023,000000,23.1527,23.2003,23.1527,23.2003,8423.4689853964,0
+SPMD.US,D,20151026,000000,23.2032,23.2547,23.2032,23.2547,3508.5166875527,0
+SPMD.US,D,20151027,000000,23.0586,23.0586,22.912,22.9675,3156.1505511625,0
+SPMD.US,D,20151028,000000,23.3953,23.3953,23.1635,23.3221,13333.37305779,0
+SPMD.US,D,20151029,000000,23.4557,23.4557,23.2695,23.2695,2811.8615754919,0
+SPMD.US,D,20151030,000000,23.3161,23.3161,23.3063,23.3063,4209.2103799733,0
+SPMD.US,D,20151102,000000,23.5291,23.6905,23.3825,23.6905,15808.013173241,0
+SPMD.US,D,20151103,000000,23.7817,23.8619,23.7657,23.7757,7514.7884044475,0
+SPMD.US,D,20151104,000000,23.8083,23.8083,23.6975,23.7579,2082.8978205529,0
+SPMD.US,D,20151105,000000,23.6321,23.7005,23.6261,23.7005,1753.7535212314,0
+SPMD.US,D,20151106,000000,23.7628,23.7628,23.6815,23.6815,4910.9137174839,0
+SPMD.US,D,20151109,000000,23.6815,23.6815,23.6815,23.6815,747.13736655799,0
+SPMD.US,D,20151110,000000,23.5023,23.6409,23.4727,23.6409,17197.284817003,0
+SPMD.US,D,20151111,000000,23.5845,23.6163,23.4151,23.4151,9826.8756604175,0
+SPMD.US,D,20151112,000000,23.3449,23.3449,22.9863,22.9863,6662.6479485354,0
+SPMD.US,D,20151113,000000,22.9764,23.0359,22.9764,23.0359,1753.7535212314,0
+SPMD.US,D,20151116,000000,22.7367,23.0645,22.7367,23.0645,6317.3493277748,0
+SPMD.US,D,20151117,000000,23.0427,23.1467,22.9565,22.9565,7364.3512860459,0
+SPMD.US,D,20151118,000000,23.2259,23.3419,23.018,23.3419,4910.9137174839,0
+SPMD.US,D,20151119,000000,23.3419,23.3419,23.3419,23.3419,341.26004040081,0
+SPMD.US,D,20151120,000000,23.4755,23.4815,23.3567,23.3567,23157.219782938,0
+SPMD.US,D,20151123,000000,23.6261,23.6261,23.5261,23.5261,5611.6074099045,0
+SPMD.US,D,20151124,000000,23.4915,23.6381,23.2825,23.6381,28073.181725872,0
+SPMD.US,D,20151125,000000,23.6261,23.7421,23.6261,23.7073,1753.7535212314,0
+SPMD.US,D,20151127,000000,23.7073,23.7073,23.7073,23.7073,341.26004040081,0
+SPMD.US,D,20151130,000000,23.8063,23.8063,23.6519,23.6519,11929.966382769,0
+SPMD.US,D,20151201,000000,23.6945,23.8401,23.6945,23.7549,3552.9410715102,0
+SPMD.US,D,20151202,000000,23.7153,23.8965,23.5815,23.5815,7692.4859402775,0
+SPMD.US,D,20151203,000000,23.5905,23.5905,23.1913,23.2259,5120.9198961921,0
+SPMD.US,D,20151204,000000,23.2259,23.2259,23.2259,23.2259,341.26004040081,0
+SPMD.US,D,20151207,000000,23.3567,23.3567,23.1665,23.2003,10523.530772479,0
+SPMD.US,D,20151208,000000,22.9061,23.0983,22.9061,23.0843,6178.0183053626,0
+SPMD.US,D,20151209,000000,22.9001,22.9001,22.8555,22.8714,4209.2103799733,0
+SPMD.US,D,20151210,000000,22.8269,22.9407,22.808,22.9407,7720.7560027959,0
+SPMD.US,D,20151211,000000,22.5545,22.5545,22.394,22.394,3508.5166875527,0
+SPMD.US,D,20151214,000000,22.3079,22.3079,22.2791,22.2791,2502.9101779693,0
+SPMD.US,D,20151215,000000,22.5178,22.6565,22.5178,22.6565,2460.5050841917,0
+SPMD.US,D,20151216,000000,22.7694,22.8625,22.6238,22.8625,9126.1819679969,0
+SPMD.US,D,20151217,000000,22.9031,22.9031,22.6803,22.6832,25262.329795469,0
+SPMD.US,D,20151218,000000,22.4079,22.4396,22.4079,22.4346,1909.2388650827,0
+SPMD.US,D,20151221,000000,22.3504,22.4336,22.3504,22.4336,2355.5019948376,0
+SPMD.US,D,20151222,000000,22.5475,22.5683,22.5386,22.5386,2782.5818678835,0
+SPMD.US,D,20151223,000000,22.8585,23.0349,22.8585,22.9447,10772.913109694,0
+SPMD.US,D,20151224,000000,23.0021,23.0021,22.9477,22.9477,946.03744927681,0
+SPMD.US,D,20151228,000000,22.9367,22.9367,22.7615,22.8031,14929.62194499,0
+SPMD.US,D,20151229,000000,23.1319,23.1645,22.9843,23.0427,20961.241712311,0
+SPMD.US,D,20151230,000000,23.1805,23.2211,23.0061,23.0309,93200.33825266,0
+SPMD.US,D,20151231,000000,22.9546,22.9546,22.7921,22.8139,11487.741833374,0
+SPMD.US,D,20160104,000000,22.4673,22.4673,22.1711,22.3712,7037.2262769043,0
+SPMD.US,D,20160105,000000,22.3287,22.4415,22.2841,22.3118,6184.0761759023,0
+SPMD.US,D,20160106,000000,22.1573,22.1573,21.9374,21.9374,4942.2127152721,0
+SPMD.US,D,20160107,000000,21.5957,21.5957,21.4056,21.4511,6093.2081178074,0
+SPMD.US,D,20160108,000000,21.4858,21.4858,21.3095,21.3095,2530.1705953977,0
+SPMD.US,D,20160111,000000,21.0222,21.0222,20.9628,20.9648,2811.8615754919,0
+SPMD.US,D,20160112,000000,20.7974,20.936,20.744,20.936,5435.9291642544,0
+SPMD.US,D,20160113,000000,21.151,21.2194,20.4428,20.4428,7989.3215967208,0
+SPMD.US,D,20160114,000000,20.3814,20.7974,20.1616,20.6656,10805.221752572,0
+SPMD.US,D,20160115,000000,20.0684,20.3458,19.9892,20.2348,19368.021760381,0
+SPMD.US,D,20160119,000000,20.3556,20.3814,19.9634,20.0596,31630.161377742,0
+SPMD.US,D,20160120,000000,19.4821,20.0862,19.3137,20.0862,7146.2679466182,0
+SPMD.US,D,20160121,000000,20.1714,20.3002,20.114,20.1328,4453.5444917396,0
+SPMD.US,D,20160122,000000,20.4112,20.5002,20.4112,20.5002,4446.47697611,0
+SPMD.US,D,20160125,000000,20.3498,20.3656,20.1318,20.1318,33780.705419321,0
+SPMD.US,D,20160126,000000,20.3052,20.4716,20.3052,20.4528,3094.562200676,0
+SPMD.US,D,20160127,000000,20.3943,20.4458,20.1942,20.1942,2943.1154371845,0
+SPMD.US,D,20160128,000000,20.2744,20.3774,20.1268,20.1268,6002.3400597125,0
+SPMD.US,D,20160129,000000,20.531,20.8232,20.5132,20.8232,7317.9076119085,0
+SPMD.US,D,20160201,000000,20.6478,20.9152,20.6478,20.839,13774.587962096,0
+SPMD.US,D,20160202,000000,20.4062,20.4062,20.2368,20.3646,6749.4774262705,0
+SPMD.US,D,20160203,000000,20.3428,20.3458,20.0942,20.1704,28035.824857544,0
+SPMD.US,D,20160204,000000,20.5994,20.5994,20.5994,20.5994,1701.2519765543,0
+SPMD.US,D,20160205,000000,20.2844,20.2844,20.0001,20.0288,12549.888467994,0
+SPMD.US,D,20160208,000000,19.3137,19.4108,19.3058,19.4009,18899.546438648,0
+SPMD.US,D,20160209,000000,19.3246,19.4009,19.2078,19.3424,5426.8423584449,0
+SPMD.US,D,20160210,000000,19.6098,19.6098,19.6098,19.6098,2627.0965240323,0
+SPMD.US,D,20160211,000000,19.1929,19.2078,19.0542,19.0542,4193.0560585342,0
+SPMD.US,D,20160212,000000,19.3989,19.6218,19.3989,19.6218,4742.3029874634,0
+SPMD.US,D,20160216,000000,19.6257,19.6257,19.6257,19.6257,1361.0015812435,0
+SPMD.US,D,20160217,000000,20.4794,20.4854,20.3527,20.3894,6925.1556719206,0
+SPMD.US,D,20160218,000000,20.321,20.321,20.2982,20.2982,4518.161777496,0
+SPMD.US,D,20160219,000000,20.2972,20.2972,20.2972,20.2972,1005.6065095835,0
+SPMD.US,D,20160222,000000,20.433,20.6845,20.433,20.6845,9884.4254305442,0
+SPMD.US,D,20160223,000000,20.5022,20.5022,20.4112,20.4586,5536.8936732487,0
+SPMD.US,D,20160224,000000,20.1526,20.316,20.0832,20.316,5372.3215235879,0
+SPMD.US,D,20160225,000000,20.6618,20.743,20.5824,20.743,2842.1509281902,0
+SPMD.US,D,20160226,000000,21.0004,21.0064,20.9133,20.9133,16849.966906063,0
+SPMD.US,D,20160229,000000,21.0906,21.0906,21.0202,21.053,2760.3696759048,0
+SPMD.US,D,20160301,000000,21.2005,21.3006,21.2005,21.3006,2298.9618698007,0
+SPMD.US,D,20160302,000000,21.3649,21.5432,21.3234,21.5432,4337.4353063961,0
+SPMD.US,D,20160303,000000,21.6324,21.7928,21.5333,21.7928,8062.0160431967,0
+SPMD.US,D,20160304,000000,21.9315,21.9315,21.7671,21.8403,3577.1725536689,0
+SPMD.US,D,20160307,000000,21.7156,22.0137,21.7156,21.9751,10783.009560594,0
+SPMD.US,D,20160308,000000,21.6106,21.8275,21.6106,21.8275,860.21761663163,0
+SPMD.US,D,20160309,000000,21.5848,21.6631,21.5779,21.6631,4958.3670367112,0
+SPMD.US,D,20160310,000000,21.5333,21.5333,21.4164,21.4224,5514.6814812699,0
+SPMD.US,D,20160311,000000,21.8255,22.0473,21.8255,22.0473,5062.3604809754,0
+SPMD.US,D,20160314,000000,21.8839,21.9869,21.8592,21.9869,7331.0329980778,0
+SPMD.US,D,20160315,000000,21.7542,21.7978,21.671,21.671,3053.1667519883,0
+SPMD.US,D,20160316,000000,21.7156,21.8661,21.7156,21.8661,1930.4414119715,0
+SPMD.US,D,20160317,000000,21.776,22.2237,21.776,22.2237,3722.5614466207,0
+SPMD.US,D,20160318,000000,22.4317,22.4317,22.191,22.191,195925.66828385,0
+SPMD.US,D,20160321,000000,22.4109,22.4109,22.2543,22.2781,3254.086124887,0
+SPMD.US,D,20160322,000000,22.2672,22.3385,22.2593,22.3069,7226.0299087237,0
+SPMD.US,D,20160323,000000,22.1385,22.1385,22.084,22.1236,2618.0097182228,0
+SPMD.US,D,20160324,000000,21.8047,22.0167,21.8047,21.9899,2352.4730595677,0
+SPMD.US,D,20160328,000000,21.9146,22.1474,21.9146,22.0077,2863.353475079,0
+SPMD.US,D,20160329,000000,22.0365,22.5139,22.0365,22.5139,4145.6027393069,0
+SPMD.US,D,20160330,000000,22.6921,22.6921,22.5535,22.5575,4916.9715880235,0
+SPMD.US,D,20160331,000000,22.4435,22.7139,22.4435,22.5911,10214.579374955,0
+SPMD.US,D,20160401,000000,22.4881,22.6109,22.4881,22.6109,7429.9782168922,0
+SPMD.US,D,20160404,000000,22.6693,22.6693,22.6515,22.6634,3903.2879177205,0
+SPMD.US,D,20160405,000000,22.3504,22.3504,22.29,22.293,2057.6566933043,0
+SPMD.US,D,20160406,000000,22.2742,22.4197,22.2514,22.4197,3738.7157680598,0
+SPMD.US,D,20160408,000000,22.4782,22.4901,22.2811,22.3465,2582.6721400748,0
+SPMD.US,D,20160411,000000,22.3326,22.3732,22.3287,22.3732,6253.7416871084,0
+SPMD.US,D,20160412,000000,22.3148,22.5634,22.3148,22.4505,9364.4582092235,0
+SPMD.US,D,20160413,000000,22.6109,22.9041,22.6109,22.8655,13468.665499843,0
+SPMD.US,D,20160415,000000,22.9031,22.9913,22.8535,22.8535,5716.6104992586,0
+SPMD.US,D,20160418,000000,23.018,23.018,22.9735,22.9735,2935.038276465,0
+SPMD.US,D,20160419,000000,23.3053,23.3053,23.0339,23.0755,5576.2698317565,0
+SPMD.US,D,20160420,000000,23.0765,23.224,23.0675,23.224,4942.2127152721,0
+SPMD.US,D,20160421,000000,23.1497,23.1497,23.0151,23.0368,23436.891472853,0
+SPMD.US,D,20160422,000000,23.1834,23.1834,23.0517,23.0567,9890.4833010839,0
+SPMD.US,D,20160425,000000,23.1329,23.1329,23.0407,23.0407,1634.6154006181,0
+SPMD.US,D,20160426,000000,23.2755,23.2755,23.1597,23.2091,28869.791701837,0
+SPMD.US,D,20160427,000000,23.1873,23.1873,23.1873,23.1873,1348.8858401642,0
+SPMD.US,D,20160428,000000,23.4053,23.4231,23.4053,23.4231,2725.0320977568,0
+SPMD.US,D,20160429,000000,23.1081,23.1081,22.8397,22.8397,3050.1378167185,0
+SPMD.US,D,20160502,000000,22.8645,22.9477,22.8645,22.9477,2142.4668808595,0
+SPMD.US,D,20160503,000000,22.7595,22.9259,22.7595,22.9259,1960.7307646698,0
+SPMD.US,D,20160504,000000,22.6644,22.6644,22.6644,22.6644,1646.7311416974,0
+SPMD.US,D,20160505,000000,22.6208,22.6218,22.6208,22.6218,1643.7022064276,0
+SPMD.US,D,20160506,000000,22.4594,22.5822,22.4594,22.5475,4295.0302126185,0
+SPMD.US,D,20160509,000000,22.7327,22.7585,22.6555,22.7585,9024.2078139126,0
+SPMD.US,D,20160510,000000,22.8595,23.0081,22.8595,23.0081,1129.7928556465,0
+SPMD.US,D,20160511,000000,22.8189,22.8893,22.8031,22.8031,4446.47697611,0
+SPMD.US,D,20160512,000000,22.6555,22.7317,22.4247,22.4247,4029.4935539634,0
+SPMD.US,D,20160516,000000,22.5792,22.7377,22.5792,22.7377,2451.4182783822,0
+SPMD.US,D,20160517,000000,22.7476,22.7892,22.3881,22.3881,13518.13810925,0
+SPMD.US,D,20160518,000000,22.4782,22.5396,22.4465,22.4831,4016.3681677942,0
+SPMD.US,D,20160519,000000,22.4683,22.4683,22.2543,22.2692,8001.4373378001,0
+SPMD.US,D,20160520,000000,22.2573,22.6595,22.2573,22.6595,3501.4491719231,0
+SPMD.US,D,20160523,000000,22.602,22.7872,22.602,22.7872,5607.5688295447,0
+SPMD.US,D,20160524,000000,22.9437,22.9437,22.9437,22.9437,926.85419256789,0
+SPMD.US,D,20160525,000000,23.1873,23.2607,23.1181,23.1665,6680.8215601544,0
+SPMD.US,D,20160527,000000,23.0407,23.2537,23.0407,23.2537,2566.5178186357,0
+SPMD.US,D,20160531,000000,23.3547,23.3547,23.3547,23.3547,3508.5166875527,0
+SPMD.US,D,20160601,000000,23.3983,23.3983,23.2448,23.3299,25477.384199628,0
+SPMD.US,D,20160602,000000,23.5429,23.6855,23.5429,23.6855,7584.4539156536,0
+SPMD.US,D,20160603,000000,23.3895,23.4687,23.3895,23.4687,962.1917707159,0
+SPMD.US,D,20160606,000000,23.5757,23.8093,23.5757,23.8093,5019.9553871978,0
+SPMD.US,D,20160607,000000,23.8073,23.9737,23.8073,23.8371,5048.2254497162,0
+SPMD.US,D,20160608,000000,23.8529,23.9331,23.8529,23.9331,2435.2639569431,0
+SPMD.US,D,20160609,000000,23.8193,23.9253,23.7647,23.9253,6542.5001828321,0
+SPMD.US,D,20160610,000000,23.7619,23.7619,23.5043,23.5043,2524.1127248581,0
+SPMD.US,D,20160613,000000,23.4043,23.4043,23.3845,23.3845,1188.3522708632,0
+SPMD.US,D,20160614,000000,23.2003,23.2003,23.0378,23.1715,2123.2836241506,0
+SPMD.US,D,20160615,000000,23.0913,23.3289,23.0913,23.2637,6078.0634414583,0
+SPMD.US,D,20160616,000000,23.0547,23.2003,23.0407,23.2003,28173.136589776,0
+SPMD.US,D,20160617,000000,23.018,23.2845,23.018,23.1101,10283.235241072,0
+SPMD.US,D,20160620,000000,23.2675,23.5737,23.2675,23.4963,13010.286629008,0
+SPMD.US,D,20160621,000000,23.3667,23.3667,23.3409,23.3587,10347.852526828,0
+SPMD.US,D,20160622,000000,23.5211,23.5211,23.3299,23.4291,4313.2038242375,0
+SPMD.US,D,20160623,000000,23.5181,23.5181,23.5181,23.5181,678.48150044185,0
+SPMD.US,D,20160624,000000,22.8873,23.0547,22.8347,22.8347,6621.2524998477,0
+SPMD.US,D,20160627,000000,22.3821,22.3821,22.0473,22.0473,6072.0055709186,0
+SPMD.US,D,20160628,000000,22.5475,22.5614,22.5475,22.5614,1659.8565278667,0
+SPMD.US,D,20160629,000000,22.7912,22.7912,22.7912,22.7912,623.96066558492,0
+SPMD.US,D,20160630,000000,23.0427,23.2805,22.9556,23.2805,6212.3462384207,0
+SPMD.US,D,20160701,000000,23.2805,23.4755,23.2805,23.4359,17395.175254632,0
+SPMD.US,D,20160705,000000,23.2903,23.2903,23.2903,23.2903,2558.4406579162,0
+SPMD.US,D,20160706,000000,22.9041,23.3329,22.9041,23.3329,8232.6460633971,0
+SPMD.US,D,20160707,000000,23.4379,23.4577,23.3091,23.3181,18919.739340446,0
+SPMD.US,D,20160708,000000,23.7449,23.7865,23.7321,23.7599,6742.4099106409,0
+SPMD.US,D,20160711,000000,23.9471,24.0867,23.9471,24.0867,14817.551340007,0
+SPMD.US,D,20160712,000000,24.263,24.3026,24.2214,24.2699,3777.0822814776,0
+SPMD.US,D,20160713,000000,24.2501,24.2501,24.1213,24.1639,4080.9854535505,0
+SPMD.US,D,20160714,000000,24.2759,24.3521,24.2214,24.2214,24969.532719386,0
+SPMD.US,D,20160715,000000,24.1243,24.2798,24.1243,24.2639,6542.5001828321,0
+SPMD.US,D,20160718,000000,24.2789,24.2789,24.2581,24.2581,1082.3395364191,0
+SPMD.US,D,20160719,000000,24.1976,24.2798,24.1976,24.2095,2686.6655843389,0
+SPMD.US,D,20160720,000000,24.2551,24.4403,24.2551,24.4403,1770.9174877604,0
+SPMD.US,D,20160721,000000,24.2759,24.3819,24.2759,24.2847,39487.21946768,0
+SPMD.US,D,20160722,000000,24.2422,24.4729,24.2422,24.3927,2627.0965240323,0
+SPMD.US,D,20160725,000000,24.3967,24.4353,24.3263,24.4353,4809.9492084896,0
+SPMD.US,D,20160726,000000,24.5215,24.5215,24.5215,24.5215,1042.9633779114,0
+SPMD.US,D,20160727,000000,24.5601,24.5601,24.4066,24.5096,5824.6425238825,0
+SPMD.US,D,20160728,000000,24.6572,24.6572,24.5473,24.5473,8024.6591748688,0
+SPMD.US,D,20160729,000000,24.6136,24.6839,24.6136,24.6334,4228.3936366823,0
+SPMD.US,D,20160801,000000,24.7533,24.783,24.6364,24.6968,22338.397614994,0
+SPMD.US,D,20160802,000000,24.572,24.572,24.2511,24.3422,5765.0734635759,0
+SPMD.US,D,20160803,000000,24.4482,24.4829,24.4036,24.4829,1249.9406213497,0
+SPMD.US,D,20160804,000000,24.467,24.5314,24.4443,24.5116,21376.205844278,0
+SPMD.US,D,20160805,000000,24.6087,24.7592,24.6087,24.7592,5985.1760931835,0
+SPMD.US,D,20160808,000000,24.7295,24.8335,24.6513,24.6513,3472.1694643148,0
+SPMD.US,D,20160809,000000,24.6968,24.7998,24.6968,24.7998,1312.5386169262,0
+SPMD.US,D,20160810,000000,24.6483,24.678,24.6195,24.6483,3224.8064172787,0
+SPMD.US,D,20160811,000000,24.7622,24.7651,24.7007,24.7651,3023.88704438,0
+SPMD.US,D,20160812,000000,24.7751,24.7751,24.6809,24.6809,19082.292199927,0
+SPMD.US,D,20160815,000000,24.8592,24.9266,24.8592,24.8691,4962.405617071,0
+SPMD.US,D,20160816,000000,24.7641,24.7939,24.7641,24.7859,4313.2038242375,0
+SPMD.US,D,20160817,000000,24.6195,24.6195,24.6027,24.6027,3657.9441608643,0
+SPMD.US,D,20160818,000000,24.7364,24.8117,24.7364,24.8117,1456.9178647881,0
+SPMD.US,D,20160819,000000,24.7007,24.8365,24.675,24.7354,4371.7632394542,0
+SPMD.US,D,20160822,000000,24.7354,24.8652,24.7127,24.7354,5441.987034794,0
+SPMD.US,D,20160823,000000,24.9513,24.991,24.9513,24.991,1052.0501837208,0
+SPMD.US,D,20160824,000000,24.9711,24.9711,24.7879,24.7879,5815.555718073,0
+SPMD.US,D,20160825,000000,24.7423,24.8335,24.7423,24.8335,4154.6895451164,0
+SPMD.US,D,20160826,000000,24.9513,24.9929,24.6106,24.783,7221.9913283639,0
+SPMD.US,D,20160829,000000,24.8414,24.988,24.8414,24.9226,12018.815150684,0
+SPMD.US,D,20160830,000000,24.986,24.986,24.8543,24.8741,4617.1069963104,0
+SPMD.US,D,20160831,000000,24.8018,24.8414,24.7493,24.7493,1673.9915591259,0
+SPMD.US,D,20160901,000000,24.7909,24.7909,24.678,24.678,999.5486390438,0
+SPMD.US,D,20160902,000000,24.7493,24.9702,24.7493,24.9424,7600.6082370927,0
+SPMD.US,D,20160906,000000,24.9513,25.0514,24.9513,25.0137,5155.2478292501,0
+SPMD.US,D,20160907,000000,24.9613,25.0573,24.9583,25.0573,4639.3191882892,0
+SPMD.US,D,20160908,000000,25.2128,25.2128,25.0692,25.0692,2339.3476733985,0
+SPMD.US,D,20160909,000000,24.8018,24.8018,24.4235,24.4235,6585.9149216997,0
+SPMD.US,D,20160912,000000,24.0797,24.6136,23.9599,24.6136,8021.630239599,0
+SPMD.US,D,20160913,000000,24.5215,24.5215,24.1025,24.1976,2342.3766086683,0
+SPMD.US,D,20160914,000000,24.0797,24.1372,23.9906,24.0401,4589.8465788819,0
+SPMD.US,D,20160915,000000,24.2481,24.3165,24.2481,24.3165,1845.6312244162,0
+SPMD.US,D,20160916,000000,24.3413,24.3413,24.2175,24.2759,2576.6142695351,0
+SPMD.US,D,20160919,000000,24.3601,24.5215,24.3601,24.5135,17379.020933193,0
+SPMD.US,D,20160920,000000,24.4719,24.4719,24.261,24.261,3821988.266143,0
+SPMD.US,D,20160921,000000,24.1778,24.6829,24.1778,24.6829,11637.169306685,0
+SPMD.US,D,20160922,000000,24.8365,24.9523,24.8365,24.9494,124839.58643621,0
+SPMD.US,D,20160923,000000,24.8543,24.9127,24.8543,24.9127,1135.8507261861,0
+SPMD.US,D,20160926,000000,24.7404,24.7404,24.5987,24.6235,2431.2253765833,0
+SPMD.US,D,20160927,000000,24.6195,24.6195,24.575,24.575,1328.6929383653,0
+SPMD.US,D,20160928,000000,24.5205,24.7671,24.5205,24.7443,3644.8187746951,0
+SPMD.US,D,20160929,000000,24.9276,24.9276,24.6542,24.6542,4332.3870809464,0
+SPMD.US,D,20160930,000000,24.7562,24.7562,24.7562,24.7562,538.14083293974,0
+SPMD.US,D,20161003,000000,24.6929,24.6929,24.6077,24.6195,4196.0849938041,0
+SPMD.US,D,20161004,000000,24.6829,24.6869,24.4749,24.4749,2098.042496902,0
+SPMD.US,D,20161005,000000,24.468,24.6988,24.468,24.6869,1529.612311264,0
+SPMD.US,D,20161006,000000,24.5175,24.6721,24.5126,24.6562,40772.497667178,0
+SPMD.US,D,20161007,000000,24.6037,24.6443,24.4313,24.4809,13274.813642574,0
+SPMD.US,D,20161010,000000,24.7463,24.7463,24.7255,24.7255,16643.999307714,0
+SPMD.US,D,20161011,000000,24.4452,24.4452,24.3432,24.3432,6598.030662779,0
+SPMD.US,D,20161012,000000,24.3689,24.3689,24.3689,24.3689,1511.438699645,0
+SPMD.US,D,20161013,000000,24.3075,24.3075,24.1778,24.2214,37734.475591539,0
+SPMD.US,D,20161014,000000,24.3293,24.3293,24.3293,24.3293,494.72609407218,0
+SPMD.US,D,20161017,000000,24.2125,24.2125,24.2125,24.2125,2139.4379455897,0
+SPMD.US,D,20161018,000000,24.363,24.363,24.2392,24.3244,3574.143618399,0
+SPMD.US,D,20161019,000000,24.3323,24.5007,24.2491,24.5007,3863.9117592127,0
+SPMD.US,D,20161020,000000,24.3135,24.3135,24.2739,24.2739,65925.785792933,0
+SPMD.US,D,20161021,000000,24.2363,24.2759,24.1837,24.1837,6065.9477003789,0
+SPMD.US,D,20161025,000000,24.2263,24.2263,24.2214,24.2214,3281.3465423155,0
+SPMD.US,D,20161026,000000,24.1491,24.1491,24.0361,24.0729,1466.0046705976,0
+SPMD.US,D,20161027,000000,23.8519,23.8697,23.7807,23.8697,3528.7095893516,0
+SPMD.US,D,20161028,000000,23.8083,23.8431,23.8063,23.8431,5316.7910436411,0
+SPMD.US,D,20161031,000000,23.7865,23.9341,23.7865,23.9341,3866.9406944826,0
+SPMD.US,D,20161101,000000,23.9341,23.9341,23.6777,23.7351,4655.4735097282,0
+SPMD.US,D,20161102,000000,23.4419,23.6627,23.4419,23.5617,8220.5303223178,0
+SPMD.US,D,20161104,000000,23.5499,23.6737,23.5499,23.6737,1440.763543349,0
+SPMD.US,D,20161107,000000,23.6291,23.9897,23.6291,23.9777,26310.341398831,0
+SPMD.US,D,20161108,000000,24.0559,24.1976,24.0559,24.0897,13408.086794446,0
+SPMD.US,D,20161109,000000,24.4452,24.4452,24.4452,24.4452,601.74847360617,0
+SPMD.US,D,20161110,000000,24.8563,24.8563,24.7037,24.7037,39521.547400738,0
+SPMD.US,D,20161111,000000,24.8919,25.0662,24.8919,25.0662,6666.6865288952,0
+SPMD.US,D,20161114,000000,25.505,25.5624,25.4466,25.5555,8464.8644340841,0
+SPMD.US,D,20161115,000000,25.5724,25.6001,25.4792,25.6001,24021.475979929,0
+SPMD.US,D,20161116,000000,25.708,25.717,25.5575,25.5575,7883.3088622768,0
+SPMD.US,D,20161117,000000,25.8259,25.8824,25.6922,25.6922,130368.40294874,0
+SPMD.US,D,20161118,000000,25.6922,25.6922,25.6922,25.6922,0,0
+SPMD.US,D,20161121,000000,26.0141,26.0646,25.7982,26.0646,83947.95064842,0
+SPMD.US,D,20161122,000000,26.1686,26.444,26.0032,26.3043,26222.502276005,0
+SPMD.US,D,20161123,000000,26.3667,26.5113,26.126,26.5113,39484.19053241,0
+SPMD.US,D,20161128,000000,26.3657,26.3657,26.2954,26.2954,4951.2995210816,0
+SPMD.US,D,20161129,000000,26.3449,26.3449,26.3449,26.3449,631.02818121452,0
+SPMD.US,D,20161130,000000,26.4707,26.4707,26.0368,26.0368,20108.091611309,0
+SPMD.US,D,20161201,000000,26.1775,26.2666,26.1775,26.2666,1589.1813715706,0
+SPMD.US,D,20161202,000000,26.1775,26.2112,26.1567,26.2112,32491.388639463,0
+SPMD.US,D,20161205,000000,26.224,26.5519,26.224,26.5321,6904.9627701218,0
+SPMD.US,D,20161206,000000,26.655,26.7816,26.5222,26.5718,38625.992205958,0
+SPMD.US,D,20161207,000000,26.849,27.1858,26.8084,27.1858,6970.5897009681,0
+SPMD.US,D,20161208,000000,27.2244,27.4304,27.1274,27.4284,92695.515707688,0
+SPMD.US,D,20161209,000000,27.5681,27.5681,27.3829,27.3878,8185.1927441698,0
+SPMD.US,D,20161212,000000,27.469,27.469,27.2324,27.2789,8111.4886526039,0
+SPMD.US,D,20161213,000000,27.4284,27.4284,27.2184,27.2334,9228.1561220811,0
+SPMD.US,D,20161214,000000,27.2522,27.2522,26.9124,26.9124,17008.481185183,0
+SPMD.US,D,20161215,000000,27.0709,27.2363,26.9124,26.9976,34851.938859751,0
+SPMD.US,D,20161216,000000,27.2036,27.2036,27.1788,27.1788,1160.0822083448,0
+SPMD.US,D,20161219,000000,26.6738,27.1798,26.6738,27.1749,24435.430466806,0
+SPMD.US,D,20161220,000000,27.2482,27.3214,27.1888,27.1888,26164.952505879,0
+SPMD.US,D,20161221,000000,27.3532,27.375,27.1928,27.3334,6368.8412273619,0
+SPMD.US,D,20161222,000000,27.271,27.271,26.9452,26.9818,144137.94268538,0
+SPMD.US,D,20161223,000000,27.1492,27.159,26.965,27.159,15868.591878637,0
+SPMD.US,D,20161227,000000,27.2373,27.2987,27.1908,27.2036,4881.6340098755,0
+SPMD.US,D,20161228,000000,27.277,27.277,26.9064,26.9818,23058.274564124,0
+SPMD.US,D,20161229,000000,27.0888,27.0888,26.9064,26.9064,24203.212096119,0
+SPMD.US,D,20161230,000000,26.9956,27.0134,26.8976,26.9748,10932.437033906,0
+SPMD.US,D,20170103,000000,27.1938,27.2838,26.9312,27.0402,32303.594652734,0
+SPMD.US,D,20170104,000000,27.3304,27.8098,27.3304,27.5246,296710.46045216,0
+SPMD.US,D,20170105,000000,27.4522,27.5186,27.162,27.3948,511136.86536412,0
+SPMD.US,D,20170106,000000,27.2908,27.3482,27.2066,27.2066,5870.07655293,0
+SPMD.US,D,20170109,000000,27.069,27.1828,27.0442,27.0501,10178.232151718,0
+SPMD.US,D,20170110,000000,27.4968,27.4968,27.0966,27.156,26051.872255806,0
+SPMD.US,D,20170111,000000,27.1026,27.3384,27.1026,27.3066,285751.77264592,0
+SPMD.US,D,20170112,000000,27.259,27.259,26.854,27.1798,14555.043616621,0
+SPMD.US,D,20170113,000000,27.2254,27.3948,27.1482,27.2838,68100.561316671,0
+SPMD.US,D,20170117,000000,27.0818,27.169,26.8768,26.965,24268.839026965,0
+SPMD.US,D,20170118,000000,26.8976,27.0501,26.8976,27.0501,4263.7312148303,0
+SPMD.US,D,20170119,000000,26.8876,26.9818,26.8876,26.9818,89649.41647133,0
+SPMD.US,D,20170120,000000,26.9036,27.0144,26.847,26.9818,11590.725632548,0
+SPMD.US,D,20170123,000000,27.0036,27.0036,26.8084,26.9352,7160.4029778774,0
+SPMD.US,D,20170124,000000,27.169,27.4572,27.16,27.3562,14099.693681057,0
+SPMD.US,D,20170125,000000,27.3156,27.6424,27.3156,27.6186,5530.835802709,0
+SPMD.US,D,20170126,000000,27.8028,27.8028,27.3819,27.4433,31143.512444389,0
+SPMD.US,D,20170127,000000,27.4196,27.4196,27.3532,27.3532,1428.6478022697,0
+SPMD.US,D,20170130,000000,27.0352,27.1798,26.845,27.0094,8117.5465231436,0
+SPMD.US,D,20170131,000000,27.1314,27.272,27.0838,27.272,11971.361831457,0
+SPMD.US,D,20170201,000000,27.1928,27.2838,27.0966,27.169,24514.182783822,0
+SPMD.US,D,20170202,000000,27.1996,27.3838,27.0352,27.162,59507.471956164,0
+SPMD.US,D,20170203,000000,27.2997,27.5532,27.2997,27.5532,38401.850995991,0
+SPMD.US,D,20170206,000000,27.3384,27.481,27.2472,27.4096,21619.530310955,0
+SPMD.US,D,20170207,000000,27.2808,27.4908,27.2026,27.2026,42249.608433764,0
+SPMD.US,D,20170208,000000,27.0382,27.3532,27.0382,27.2898,30337.815662615,0
+SPMD.US,D,20170209,000000,27.4334,27.7306,27.4334,27.6305,28689.065230737,0
+SPMD.US,D,20170210,000000,27.6572,27.8821,27.6572,27.8336,74570.367053028,0
+SPMD.US,D,20170213,000000,27.9386,28.0792,27.9029,28.0267,26810.115718353,0
+SPMD.US,D,20170214,000000,28.0851,28.0851,27.7702,27.9296,42816.019329222,0
+SPMD.US,D,20170215,000000,28.095,28.1158,27.8712,27.9633,115548.83231855,0
+SPMD.US,D,20170216,000000,28.0108,28.092,27.887,28.0237,33783.73435459,0
+SPMD.US,D,20170217,000000,28.0822,28.4407,27.9029,28.0336,89324.310752367,0
+SPMD.US,D,20170221,000000,28.2089,28.3545,28.0435,28.2486,75089.324629258,0
+SPMD.US,D,20170222,000000,28.2119,28.2515,28.0643,28.2515,43663.111559685,0
+SPMD.US,D,20170223,000000,28.3922,28.3922,27.8504,28.1515,21072.302672205,0
+SPMD.US,D,20170224,000000,28.1307,28.1307,27.8484,27.988,39420.582891744,0
+SPMD.US,D,20170227,000000,28.103,28.2545,28.0564,28.2396,12123.818240039,0
+SPMD.US,D,20170228,000000,28.1634,28.1634,27.8771,27.9029,9594.6572897305,0
+SPMD.US,D,20170301,000000,28.1822,28.4159,28.1822,28.4159,17311.374712166,0
+SPMD.US,D,20170302,000000,28.1822,28.1822,28.092,28.092,10668.91966543,0
+SPMD.US,D,20170303,000000,27.992,28.1436,27.9286,27.9722,28348.814835426,0
+SPMD.US,D,20170306,000000,28.0752,28.0752,27.6364,27.7949,14222.87038203,0
+SPMD.US,D,20170307,000000,27.7256,27.8157,27.7058,27.788,9106.998711288,0
+SPMD.US,D,20170308,000000,27.6572,27.7098,27.6572,27.7098,2699.7909705082,0
+SPMD.US,D,20170309,000000,27.3462,27.4056,27.2066,27.4027,203926.09597655,0
+SPMD.US,D,20170310,000000,27.585,27.585,27.4156,27.5582,14799.377728388,0
+SPMD.US,D,20170313,000000,27.582,27.585,27.5473,27.585,9090.8443898489,0
+SPMD.US,D,20170314,000000,27.4008,27.4008,27.3274,27.3274,3199.5652900301,0
+SPMD.US,D,20170315,000000,27.7602,27.8672,27.7018,27.8672,11289.851395745,0
+SPMD.US,D,20170316,000000,27.9633,27.9722,27.8405,27.9217,13675.642743281,0
+SPMD.US,D,20170317,000000,27.9346,27.9346,27.8197,27.8197,9320.033825266,0
+SPMD.US,D,20170320,000000,27.9811,27.9811,27.8167,27.8613,15092.174804472,0
+SPMD.US,D,20170321,000000,27.2848,27.3195,27.2324,27.3195,3605.4426161873,0
+SPMD.US,D,20170322,000000,27.467,27.467,26.9462,27.172,10383.190104976,0
+SPMD.US,D,20170323,000000,27.367,27.5454,27.275,27.3482,28217.560973734,0
+SPMD.US,D,20170324,000000,27.5324,27.5324,27.4641,27.4641,2566.5178186357,0
+SPMD.US,D,20170327,000000,27.0402,27.2174,27.0402,27.2174,5309.7235280115,0
+SPMD.US,D,20170328,000000,27.2412,27.578,27.1828,27.4066,6320.3782630446,0
+SPMD.US,D,20170329,000000,27.5463,27.5662,27.5463,27.5662,5065.3894162452,0
+SPMD.US,D,20170330,000000,27.6136,27.7563,27.6136,27.7563,8360.8709898199,0
+SPMD.US,D,20170331,000000,27.7979,27.9276,27.7226,27.7702,8102.4018467944,0
+SPMD.US,D,20170403,000000,27.374,27.5008,27.374,27.5008,9329.1206310755,0
+SPMD.US,D,20170404,000000,27.3482,27.5116,27.3126,27.3224,21510.488641241,0
+SPMD.US,D,20170405,000000,27.6612,27.7018,27.267,27.2938,11857.271936294,0
+SPMD.US,D,20170406,000000,27.5394,27.5394,27.4008,27.4254,8062.0160431967,0
+SPMD.US,D,20170407,000000,27.3066,27.5176,27.3066,27.376,7284.5893239404,0
+SPMD.US,D,20170410,000000,27.376,27.6236,27.376,27.4532,2091.9846263624,0
+SPMD.US,D,20170411,000000,27.4374,27.6315,27.4374,27.6087,8692.0345793213,0
+SPMD.US,D,20170412,000000,27.5918,27.6503,27.3284,27.3284,16627.844986275,0
+SPMD.US,D,20170413,000000,27.3572,27.3572,27.0362,27.0996,5960.9446110248,0
+SPMD.US,D,20170417,000000,27.1294,27.2542,27.1294,27.2542,3287.4044128552,0
+SPMD.US,D,20170418,000000,27.1096,27.4612,27.1096,27.4612,7706.6209715367,0
+SPMD.US,D,20170419,000000,27.6354,27.6354,27.5096,27.578,4393.9754314329,0
+SPMD.US,D,20170420,000000,27.6592,27.8147,27.5918,27.7186,17261.902102759,0
+SPMD.US,D,20170421,000000,27.7068,27.8058,27.5909,27.7761,5027.0229028274,0
+SPMD.US,D,20170424,000000,27.9445,28.0822,27.9118,27.9474,25850.952882907,0
+SPMD.US,D,20170425,000000,27.9276,28.2307,27.9276,28.2099,4139.5448687673,0
+SPMD.US,D,20170426,000000,28.3614,28.4238,28.2366,28.4238,5830.7003944222,0
+SPMD.US,D,20170427,000000,28.2782,28.299,28.2466,28.2466,25470.316683998,0
+SPMD.US,D,20170428,000000,28.1842,28.1842,28.0366,28.0396,9164.5484814147,0
+SPMD.US,D,20170501,000000,28.0653,28.206,28.0267,28.0336,10727.479080647,0
+SPMD.US,D,20170502,000000,28.1465,28.1465,27.9217,28.0336,9650.1877696774,0
+SPMD.US,D,20170503,000000,27.7266,27.9088,27.7266,27.9088,5396.5530057466,0
+SPMD.US,D,20170504,000000,27.887,27.896,27.7722,27.8712,5604.5398942749,0
+SPMD.US,D,20170505,000000,27.897,27.996,27.897,27.996,4951.2995210816,0
+SPMD.US,D,20170508,000000,27.8752,27.8752,27.8326,27.8326,5673.195760391,0
+SPMD.US,D,20170509,000000,27.9395,28.0712,27.9395,28.0217,5184.5275368585,0
+SPMD.US,D,20170510,000000,28.0504,28.3218,28.0396,28.1326,2875.4692161583,0
+SPMD.US,D,20170511,000000,27.8197,27.8197,27.8008,27.8008,2085.9267558227,0
+SPMD.US,D,20170512,000000,27.8018,27.8692,27.6939,27.7632,5265.299144054,0
+SPMD.US,D,20170515,000000,27.9524,28.0039,27.894,27.894,2496.8523074296,0
+SPMD.US,D,20170516,000000,27.9138,27.9138,27.8385,27.8385,2342.3766086683,0
+SPMD.US,D,20170517,000000,27.5424,27.5483,27.271,27.3156,5579.2987670263,0
+SPMD.US,D,20170518,000000,27.1492,27.4542,27.1492,27.4542,70448.995795879,0
+SPMD.US,D,20170519,000000,27.3413,27.7078,27.3413,27.7078,2839.1219929204,0
+SPMD.US,D,20170523,000000,27.68,27.7979,27.68,27.6929,11429.182418157,0
+SPMD.US,D,20170524,000000,27.8989,27.8989,27.7533,27.781,3695.3010291922,0
+SPMD.US,D,20170525,000000,27.999,27.999,27.895,27.9148,13081.971430394,0
+SPMD.US,D,20170526,000000,27.8524,27.8524,27.8494,27.8494,2368.6273810068,0
+SPMD.US,D,20170530,000000,27.8246,27.8246,27.6285,27.7325,5491.4596442012,0
+SPMD.US,D,20170531,000000,27.6374,27.6374,27.6246,27.6246,1264.0756526089,0
+SPMD.US,D,20170601,000000,27.8078,28.1505,27.8078,28.0792,10344.823591558,0
+SPMD.US,D,20170602,000000,28.2614,28.3535,28.2426,28.3535,6435.4778032982,0
+SPMD.US,D,20170605,000000,28.2713,28.2713,28.0624,28.0624,11819.915067965,0
+SPMD.US,D,20170606,000000,28.0049,28.1871,28.0049,28.1871,9546.1943254133,0
+SPMD.US,D,20170607,000000,28.2931,28.2931,27.9346,27.9346,5048.2254497162,0
+SPMD.US,D,20170608,000000,28.1673,28.1703,28.1634,28.1693,85746.128553608,0
+SPMD.US,D,20170609,000000,28.612,28.612,28.3189,28.3743,6535.4326672025,0
+SPMD.US,D,20170612,000000,28.3308,28.6269,28.3308,28.5358,29309.996961052,0
+SPMD.US,D,20170613,000000,28.5813,28.7061,28.4744,28.6625,3817.4680850754,0
+SPMD.US,D,20170614,000000,28.3981,28.4872,28.3149,28.4872,4206.1814447035,0
+SPMD.US,D,20170615,000000,28.5427,28.5427,28.2208,28.2208,91806.018383448,0
+SPMD.US,D,20170616,000000,28.2278,28.3466,28.2278,28.3466,6828.2297432861,0
+SPMD.US,D,20170619,000000,28.411,28.411,28.3506,28.3506,160799.10595963,0
+SPMD.US,D,20170620,000000,28.1426,28.2198,28.1426,28.1673,1271.1431682385,0
+SPMD.US,D,20170621,000000,28.3872,28.3872,27.988,27.988,5100.7269943932,0
+SPMD.US,D,20170622,000000,27.8801,28.2089,27.8801,27.9395,70380.339929763,0
+SPMD.US,D,20170623,000000,27.988,28.4278,27.9732,28.1069,20823.929980079,0
+SPMD.US,D,20170626,000000,28.5645,28.5645,28.2515,28.2515,4864.4700433465,0
+SPMD.US,D,20170627,000000,28.3169,28.3169,28.0712,28.1485,4470.7084582686,0
+SPMD.US,D,20170629,000000,28.5645,28.5645,28.095,28.3486,14929.62194499,0
+SPMD.US,D,20170630,000000,28.4397,28.4397,28.4397,28.4397,1568.9884697718,0
+SPMD.US,D,20170703,000000,28.4853,28.4922,28.4853,28.4922,1364.0305165133,0
+SPMD.US,D,20170705,000000,28.8151,28.8151,28.3436,28.4526,7107.9014332004,0
+SPMD.US,D,20170706,000000,28.1693,28.2832,28.1,28.1,9837.9817564069,0
+SPMD.US,D,20170707,000000,28.1941,28.2852,28.1,28.2852,8775.8351217866,0
+SPMD.US,D,20170710,000000,28.2624,28.306,28.2089,28.306,11323.169683713,0
+SPMD.US,D,20170711,000000,28.1188,28.2178,28.0881,28.104,17141.754337057,0
+SPMD.US,D,20170712,000000,28.3605,28.512,28.3605,28.4704,4586.8176436121,0
+SPMD.US,D,20170713,000000,28.4001,28.5031,28.3941,28.5031,4932.1162643727,0
+SPMD.US,D,20170714,000000,28.6814,28.6814,28.5001,28.6051,8838.4331173631,0
+SPMD.US,D,20170717,000000,28.8121,28.8121,28.515,28.72,16433.993129006,0
+SPMD.US,D,20170718,000000,28.7655,28.7655,28.4763,28.6021,5453.0931307834,0
+SPMD.US,D,20170719,000000,28.6388,28.6388,28.6388,28.6388,10501.318580499,0
+SPMD.US,D,20170720,000000,28.6982,28.8398,28.6982,28.7596,28112.55788438,0
+SPMD.US,D,20170721,000000,28.6001,28.6001,28.6001,28.6001,1529.612311264,0
+SPMD.US,D,20170724,000000,28.822,28.822,28.6655,28.7705,6432.4488680283,0
+SPMD.US,D,20170725,000000,28.9627,28.9627,28.9468,28.9468,1701.2519765543,0
+SPMD.US,D,20170726,000000,29.2677,29.2677,28.7616,28.7616,3312.6455401037,0
+SPMD.US,D,20170727,000000,28.6972,28.6972,28.512,28.6091,11282.783880116,0
+SPMD.US,D,20170728,000000,28.7012,28.7012,28.4347,28.6665,16683.375466222,0
+SPMD.US,D,20170731,000000,28.3941,28.5843,28.3941,28.4872,5347.0803963394,0
+SPMD.US,D,20170801,000000,28.6794,28.6794,28.4843,28.5843,25970.091003519,0
+SPMD.US,D,20170802,000000,28.2386,28.3585,28.2386,28.306,11010.179705831,0
+SPMD.US,D,20170803,000000,28.2802,28.3248,28.2713,28.3248,24651.494516054,0
+SPMD.US,D,20170804,000000,28.414,28.414,28.303,28.414,5969.0217717444,0
+SPMD.US,D,20170807,000000,28.2614,28.4744,28.2614,28.2951,6848.4226450849,0
+SPMD.US,D,20170808,000000,28.2376,28.6091,28.2376,28.2644,4826.1035299287,0
+SPMD.US,D,20170809,000000,27.991,28.0267,27.991,27.994,7487.527987019,0
+SPMD.US,D,20170810,000000,27.7771,27.8573,27.6206,27.6444,4888.7015255051,0
+SPMD.US,D,20170811,000000,27.6334,27.7404,27.6334,27.7404,2904.7489237667,0
+SPMD.US,D,20170814,000000,27.7166,28.0712,27.7166,28.0316,4148.6316745767,0
+SPMD.US,D,20170815,000000,27.8187,27.9237,27.7722,27.8444,9742.0654728622,0
+SPMD.US,D,20170816,000000,27.9356,27.9623,27.9356,27.9366,7944.8972127633,0
+SPMD.US,D,20170817,000000,27.78,27.8444,27.4978,27.4978,4892.7401058649,0
+SPMD.US,D,20170818,000000,27.171,27.4216,27.171,27.2244,14239.02470347,0
+SPMD.US,D,20170821,000000,27.2354,27.3344,27.2354,27.3344,3623.6162278063,0
+SPMD.US,D,20170822,000000,27.4612,27.578,27.4612,27.578,9425.0369146201,0
+SPMD.US,D,20170823,000000,27.6028,27.6028,27.5096,27.5522,15107.319480821,0
+SPMD.US,D,20170824,000000,27.5246,27.5246,27.5246,27.5246,1839.5733538766,0
+SPMD.US,D,20170825,000000,27.5542,27.6523,27.5542,27.6523,2291.8943541711,0
+SPMD.US,D,20170828,000000,27.5968,27.6028,27.5671,27.6028,4781.6791459711,0
+SPMD.US,D,20170829,000000,27.4612,27.6008,27.4612,27.5899,14199.648544962,0
+SPMD.US,D,20170830,000000,27.5681,27.7543,27.5681,27.7543,11235.330560889,0
+SPMD.US,D,20170831,000000,27.7543,27.9742,27.7543,27.9623,14448.021237088,0
+SPMD.US,D,20170901,000000,28.0604,28.1336,28.0604,28.1277,43934.70608888,0
+SPMD.US,D,20170905,000000,28.091,28.091,27.6998,27.8187,9790.5284371795,0
+SPMD.US,D,20170906,000000,27.8038,27.9158,27.7712,27.8603,16714.67446401,0
+SPMD.US,D,20170907,000000,27.8414,27.8414,27.6692,27.688,21760.880623547,0
+SPMD.US,D,20170908,000000,27.7682,27.8444,27.7682,27.8206,2894.6524728672,0
+SPMD.US,D,20170911,000000,28.1178,28.1703,28.0614,28.1158,6764.6221026197,0
+SPMD.US,D,20170912,000000,28.2238,28.3506,28.2238,28.3397,13428.279696245,0
+SPMD.US,D,20170913,000000,28.3347,28.3941,28.3347,28.3941,2139.4379455897,0
+SPMD.US,D,20170914,000000,28.2486,28.2782,28.2486,28.2782,12428.731057201,0
+SPMD.US,D,20170915,000000,28.3555,28.4585,28.2981,28.3783,28467.952956039,0
+SPMD.US,D,20170918,000000,28.3298,28.6675,28.3298,28.5912,29792.607314045,0
+SPMD.US,D,20170919,000000,28.5962,28.6606,28.5368,28.5714,41071.352613801,0
+SPMD.US,D,20170920,000000,28.6289,28.7081,28.5239,28.6863,9193.8281890231,0
+SPMD.US,D,20170921,000000,28.6764,28.7131,28.6764,28.7131,1331.7218736351,0
+SPMD.US,D,20170922,000000,28.7596,28.7765,28.7596,28.7596,37508.315091391,0
+SPMD.US,D,20170925,000000,28.5645,28.8438,28.5645,28.8161,69135.447533863,0
+SPMD.US,D,20170926,000000,28.7596,28.9547,28.7596,28.9161,29978.382010594,0
+SPMD.US,D,20170927,000000,29.1003,29.3232,28.9072,29.3232,10447.807390733,0
+SPMD.US,D,20170928,000000,29.2281,29.2835,29.1905,29.1905,18159.476587719,0
+SPMD.US,D,20170929,000000,29.3895,29.4163,29.3895,29.3955,6320.3782630446,0
+SPMD.US,D,20171002,000000,29.5272,29.6718,29.5025,29.6361,35353.732469452,0
+SPMD.US,D,20171003,000000,29.7164,29.7381,29.5559,29.7035,35793.937728667,0
+SPMD.US,D,20171004,000000,29.7253,29.7599,29.6361,29.6441,10093.421964162,0
+SPMD.US,D,20171005,000000,29.7511,29.8363,29.6767,29.7541,11782.558199638,0
+SPMD.US,D,20171006,000000,29.7749,29.7749,29.6956,29.7451,9615.8598366193,0
+SPMD.US,D,20171009,000000,29.6619,29.6619,29.5559,29.6173,23806.421575772,0
+SPMD.US,D,20171010,000000,29.7471,29.7907,29.6599,29.7115,48359.980518101,0
+SPMD.US,D,20171011,000000,29.7401,29.757,29.6887,29.7035,11584.667762009,0
+SPMD.US,D,20171012,000000,29.6629,29.7471,29.6629,29.7441,4365.7053689145,0
+SPMD.US,D,20171013,000000,29.7323,29.8005,29.7323,29.8005,15575.794802554,0
+SPMD.US,D,20171016,000000,30.1759,30.1759,29.7164,29.7253,4231.4225719521,0
+SPMD.US,D,20171017,000000,29.6887,29.7976,29.6718,29.6797,17913.123185772,0
+SPMD.US,D,20171018,000000,29.8273,29.8531,29.7531,29.8174,19540.671070762,0
+SPMD.US,D,20171019,000000,29.653,29.8174,29.5589,29.7887,45594.562616747,0
+SPMD.US,D,20171020,000000,29.9838,30.0571,29.9373,29.9739,75883.915315044,0
+SPMD.US,D,20171023,000000,30.0283,30.0283,29.8323,29.8323,40096.035456916,0
+SPMD.US,D,20171024,000000,29.8817,29.9967,29.8817,29.9105,99447.012424138,0
+SPMD.US,D,20171025,000000,29.9006,29.9006,29.5519,29.7491,68568.026993315,0
+SPMD.US,D,20171026,000000,29.8363,29.9373,29.8075,29.9105,1012334.7844629,0
+SPMD.US,D,20171027,000000,29.9283,30.1047,29.8075,30.0759,170679.49280982,0
+SPMD.US,D,20171030,000000,30.0481,30.0481,29.7065,29.8025,120869.66194255,0
+SPMD.US,D,20171031,000000,29.8817,30.0521,29.8531,30.0017,80896.803186612,0
+SPMD.US,D,20171101,000000,30.0849,30.1521,29.7253,29.8491,181947.13201358,0
+SPMD.US,D,20171102,000000,29.8531,29.9927,29.7531,29.8957,223340.56141108,0
+SPMD.US,D,20171103,000000,29.8531,29.9195,29.7749,29.8817,377994.9673533,0
+SPMD.US,D,20171106,000000,29.9105,30.0471,29.9006,29.9838,58696.72694894,0
+SPMD.US,D,20171107,000000,29.7699,29.8531,29.6243,29.7352,121248.27885128,0
+SPMD.US,D,20171108,000000,29.7253,29.8719,29.6243,29.8363,92959.033076163,0
+SPMD.US,D,20171109,000000,29.7531,29.8253,29.4856,29.6887,211677.14133205,0
+SPMD.US,D,20171110,000000,29.7065,29.7531,29.6579,29.6797,105326.17578287,0
+SPMD.US,D,20171113,000000,29.653,29.7699,29.5421,29.7491,71307.194122331,0
+SPMD.US,D,20171114,000000,29.653,29.7441,29.6143,29.7253,183778.62820674,0
+SPMD.US,D,20171115,000000,29.6332,29.6797,29.3806,29.5589,153869.91170735,0
+SPMD.US,D,20171116,000000,29.7164,30.0185,29.6847,29.9195,384595.01730627,0
+SPMD.US,D,20171117,000000,29.8817,30.1047,29.8719,30.0185,163673.5655307,0
+SPMD.US,D,20171120,000000,30.0849,30.1839,30.0283,30.1839,117003.73089316,0
+SPMD.US,D,20171121,000000,30.2779,30.4255,30.2483,30.4255,195435.99041522,0
+SPMD.US,D,20171122,000000,30.4801,30.5177,30.3979,30.4047,120234.59518098,0
+SPMD.US,D,20171124,000000,30.4701,30.4701,30.3849,30.4305,55496.15201382,0
+SPMD.US,D,20171127,000000,30.4533,30.4701,30.3533,30.3533,166409.70372444,0
+SPMD.US,D,20171128,000000,30.4345,30.7741,30.3969,30.7741,100679.78907896,0
+SPMD.US,D,20171129,000000,30.7741,31.0149,30.7741,30.9415,255187.79648315,0
+SPMD.US,D,20171130,000000,31.1693,31.1872,30.9812,31.0713,173581.21279831,0
+SPMD.US,D,20171201,000000,31.1515,31.1515,30.2117,30.9584,984537.23584652,0
+SPMD.US,D,20171204,000000,31.2922,31.3655,30.9425,30.9584,214349.67188512,0
+SPMD.US,D,20171205,000000,31.0237,31.0237,30.6841,30.6919,2244172.4693499,0
+SPMD.US,D,20171206,000000,30.6563,30.7296,30.5355,30.5623,468181.51501249,0
+SPMD.US,D,20171207,000000,30.5821,30.8365,30.5265,30.7563,282508.79261701,0
+SPMD.US,D,20171208,000000,30.8485,30.9337,30.7663,30.8207,742610.11797469,0
+SPMD.US,D,20171211,000000,30.8673,30.9059,30.7197,30.7563,134159.62026148,0
+SPMD.US,D,20171212,000000,30.8207,30.8573,30.6791,30.6791,140180.13393281,0
+SPMD.US,D,20171213,000000,30.6999,30.9247,30.6841,30.7563,225461.82574505,0
+SPMD.US,D,20171214,000000,30.7495,30.8207,30.4443,30.4801,347958.02592749,0
+SPMD.US,D,20171215,000000,30.4483,30.8643,30.4196,30.6959,309709.64098517,0
+SPMD.US,D,20171218,000000,30.9307,31.1159,30.9227,31.0406,251711.58843848,0
+SPMD.US,D,20171219,000000,31.1159,31.1159,30.8365,30.8742,201954.2591159,0
+SPMD.US,D,20171220,000000,31.0218,31.0406,30.8177,30.9396,332317.61383918,0
+SPMD.US,D,20171221,000000,30.9941,31.0881,30.9396,31.0218,238396.3889923,0
+SPMD.US,D,20171222,000000,31.0317,31.0317,30.9178,30.9841,223417.29443791,0
+SPMD.US,D,20171226,000000,30.9941,31.0495,30.9663,31.0039,138293.10725971,0
+SPMD.US,D,20171227,000000,31.0495,31.1069,30.9663,31.0039,270365.79112027,0
+SPMD.US,D,20171228,000000,31.0595,31.1209,30.9565,31.1209,80074.952083398,0
+SPMD.US,D,20171229,000000,31.1684,31.2159,30.9129,30.9129,107740.23719293,0
+SPMD.US,D,20180102,000000,31.0317,31.4111,30.9743,31.4111,1123293.7702025,0
+SPMD.US,D,20180103,000000,31.206,31.2922,31.1297,31.2258,476428.29610714,0
+SPMD.US,D,20180104,000000,31.3922,31.4111,31.2971,31.3387,226043.38131685,0
+SPMD.US,D,20180105,000000,31.4309,31.4754,31.31,31.4586,353980.55888901,0
+SPMD.US,D,20180108,000000,31.4487,31.5973,31.2833,31.5586,238609.42410629,0
+SPMD.US,D,20180109,000000,31.6616,31.6616,31.5229,31.5229,235064.56019549,0
+SPMD.US,D,20180110,000000,31.4309,31.4992,31.3199,31.4209,435831.47668562,0
+SPMD.US,D,20180111,000000,31.4843,31.9112,31.4754,31.9112,428336.88118297,0
+SPMD.US,D,20180112,000000,31.9389,32.0608,31.8944,32.0033,470552.16168368,0
+SPMD.US,D,20180116,000000,32.135,32.2173,31.6804,31.7458,450035.16381094,0
+SPMD.US,D,20180117,000000,31.8746,32.0786,31.7914,32.0132,518878.82391381,0
+SPMD.US,D,20180118,000000,31.9756,32.0033,31.8151,31.8478,1092275.4537493,0
+SPMD.US,D,20180119,000000,31.8845,32.2252,31.8845,32.2252,691794.68059784,0
+SPMD.US,D,20180122,000000,32.2252,32.3381,32.1677,32.3381,232474.82053979,0
+SPMD.US,D,20180123,000000,32.3638,32.4589,32.2351,32.4015,162482.18432457,0
+SPMD.US,D,20180124,000000,32.4788,32.5154,32.1677,32.2836,253598.61511158,0
+SPMD.US,D,20180125,000000,32.4213,32.4312,32.14,32.3114,209365.05407608,0
+SPMD.US,D,20180126,000000,32.4015,32.4312,32.1905,32.4312,170527.03640124,0
+SPMD.US,D,20180129,000000,32.348,32.4213,32.1806,32.1905,170123.17836526,0
+SPMD.US,D,20180130,000000,31.9934,32.1063,31.8013,31.8746,215900.48674328,0
+SPMD.US,D,20180131,000000,31.9479,32.0885,31.6715,31.7547,221369.7341955,0
+SPMD.US,D,20180201,000000,31.726,31.9013,31.6161,31.8478,226875.32887097,0
+SPMD.US,D,20180202,000000,31.7458,31.7825,31.1783,31.206,229221.74405999,0
+SPMD.US,D,20180205,000000,30.9029,31.1635,30.0591,30.0591,531464.04995995,0
+SPMD.US,D,20180206,000000,29.5311,30.4631,29.2727,30.3285,787474.7071914,0
+SPMD.US,D,20180207,000000,30.3383,30.5671,30.1443,30.3097,226540.12670111,0
+SPMD.US,D,20180208,000000,30.3839,30.4573,29.3905,29.3905,167619.2585422,0
+SPMD.US,D,20180209,000000,29.652,29.8827,28.8824,29.6787,237559.39321275,0
+SPMD.US,D,20180212,000000,29.7976,30.1531,29.5579,29.9749,126893.20454916,0
+SPMD.US,D,20180213,000000,29.8729,30.1145,29.7531,30.0779,205291.13613816,0
+SPMD.US,D,20180214,000000,29.8927,30.6623,29.8451,30.6247,343233.89655165,0
+SPMD.US,D,20180215,000000,30.8544,30.9396,30.5305,30.9396,268831.13058356,0
+SPMD.US,D,20180216,000000,30.8841,31.1783,30.8742,31.0317,374288.56022813,0
+SPMD.US,D,20180220,000000,30.8941,31.0693,30.6701,30.7623,2308208.1995344,0
+SPMD.US,D,20180221,000000,30.8365,31.2337,30.7059,30.7059,538772.87076605,0
+SPMD.US,D,20180222,000000,30.8941,31.0495,30.6959,30.7257,391132.46926365,0
+SPMD.US,D,20180223,000000,30.9029,31.0981,30.7901,31.0981,200055.11670172,0
+SPMD.US,D,20180226,000000,31.2258,31.31,30.9941,31.3021,154292.95300003,0
+SPMD.US,D,20180227,000000,31.31,31.4011,30.8267,30.8267,235772.32140354,0
+SPMD.US,D,20180228,000000,30.9743,30.9743,30.4196,30.4196,301001.45208442,0
+SPMD.US,D,20180301,000000,30.4017,30.6523,30.0403,30.3007,384952.43166811,0
+SPMD.US,D,20180302,000000,30.0967,30.7257,30.0115,30.688,276521.59723366,0
+SPMD.US,D,20180305,000000,30.5969,31.0495,30.5305,30.9663,310739.47897692,0
+SPMD.US,D,20180306,000000,31.0981,31.3021,30.8544,31.3021,266652.31647946,0
+SPMD.US,D,20180307,000000,31.1069,31.4586,31.0981,31.4111,348087.26049901,0
+SPMD.US,D,20180308,000000,31.5041,31.5229,31.1961,31.3655,302427.07095141,0
+SPMD.US,D,20180309,000000,31.6061,31.8944,31.4843,31.8845,348421.45302378,0
+SPMD.US,D,20180312,000000,31.9479,32.042,31.8379,31.9479,207305.3780926,0
+SPMD.US,D,20180313,000000,32.0885,32.1024,31.729,31.7914,373056.79321839,0
+SPMD.US,D,20180314,000000,31.9211,31.9211,31.5685,31.6161,231860.9563251,0
+SPMD.US,D,20180315,000000,31.6428,31.6903,31.4259,31.4942,145350.52643841,0
+SPMD.US,D,20180316,000000,31.5309,31.7815,31.5309,31.726,289165.38269501,0
+SPMD.US,D,20180319,000000,31.6042,31.6042,31.1427,31.418,98194.042867519,0
+SPMD.US,D,20180320,000000,31.5111,31.5557,31.3813,31.4457,93414.383011727,0
+SPMD.US,D,20180321,000000,31.5755,31.7458,31.4556,31.5467,86913.278277584,0
+SPMD.US,D,20180322,000000,31.3813,31.4378,30.8039,30.8039,289246.1543022,0
+SPMD.US,D,20180323,000000,30.8138,30.9525,30.1729,30.1889,216765.75258536,0
+SPMD.US,D,20180326,000000,30.6009,30.8593,30.2939,30.8593,184198.64056416,0
+SPMD.US,D,20180327,000000,30.9713,30.9713,30.2443,30.3681,188360.3976249,0
+SPMD.US,D,20180328,000000,30.4503,30.5811,30.2641,30.4047,169272.04755443,0
+SPMD.US,D,20180329,000000,30.5434,30.9673,30.5345,30.8217,220285.37536891,0
+SPMD.US,D,20180402,000000,30.7851,30.7851,29.8749,30.0611,913980.20802602,0
+SPMD.US,D,20180403,000000,30.3215,30.5909,30.1265,30.4979,271585.44238892,0
+SPMD.US,D,20180404,000000,30.1265,30.8643,30.1105,30.7851,263930.31331697,0
+SPMD.US,D,20180405,000000,31.0842,31.1307,30.8593,31.0842,110344.1118799,0
+SPMD.US,D,20180406,000000,30.9713,31.0555,30.2541,30.4879,290269.93442341,0
+SPMD.US,D,20180409,000000,30.6385,30.8693,30.4681,30.4781,353451.50486188,0
+SPMD.US,D,20180410,000000,30.8891,31.0941,30.7197,30.999,349180.70613142,0
+SPMD.US,D,20180411,000000,30.8593,31.0842,30.8415,30.9713,183033.51013036,0
+SPMD.US,D,20180412,000000,31.1397,31.2308,31.0267,31.1307,133554.8428526,0
+SPMD.US,D,20180413,000000,31.1842,31.2119,30.9237,31.0267,176015.46711016,0
+SPMD.US,D,20180416,000000,31.1129,31.4081,31.0941,31.3447,177406.75804411,0
+SPMD.US,D,20180417,000000,31.5279,31.6785,31.4457,31.6042,207887.94330949,0
+SPMD.US,D,20180418,000000,31.6497,31.8359,31.5853,31.6963,274516.44208503,0
+SPMD.US,D,20180419,000000,31.5655,31.6884,31.3813,31.4813,347011.98847822,0
+SPMD.US,D,20180420,000000,31.4457,31.5012,31.2308,31.3159,175193.61600695,0
+SPMD.US,D,20180423,000000,31.3813,31.5012,31.1793,31.3159,163454.47254618,0
+SPMD.US,D,20180424,000000,31.4556,31.5368,30.8693,31.103,253528.94960038,0
+SPMD.US,D,20180425,000000,31.0941,31.2119,30.8693,31.0753,144073.32539963,0
+SPMD.US,D,20180426,000000,31.2308,31.3159,31.0179,31.1842,204253.22098569,0
+SPMD.US,D,20180427,000000,31.2694,31.2694,30.999,31.1555,122451.77579849,0
+SPMD.US,D,20180430,000000,31.2595,31.3259,30.8505,30.8505,177337.09253289,0
+SPMD.US,D,20180501,000000,30.8217,30.9891,30.5434,30.9613,174561.57818065,0
+SPMD.US,D,20180502,000000,30.9792,31.1407,30.898,30.9267,282305.85395394,0
+SPMD.US,D,20180503,000000,30.8791,30.9525,30.5167,30.8505,186001.8666948,0
+SPMD.US,D,20180504,000000,30.6919,31.3724,30.6741,31.2397,247187.36879044,0
+SPMD.US,D,20180507,000000,31.3625,31.5755,31.3159,31.4279,121897.48064411,0
+SPMD.US,D,20180508,000000,31.4556,31.5943,31.418,31.5943,159309.87945196,0
+SPMD.US,D,20180509,000000,31.6497,31.831,31.5517,31.7527,225498.17296828,0
+SPMD.US,D,20180510,000000,31.7904,32.0598,31.7696,31.9558,180348.8638362,0
+SPMD.US,D,20180511,000000,32.0311,32.0875,31.9191,32.0122,135780.10063083,0
+SPMD.US,D,20180514,000000,32.0964,32.1539,31.9013,31.929,134601.84481088,0
+SPMD.US,D,20180515,000000,31.7706,31.938,31.7151,31.8637,157459.2000021,0
+SPMD.US,D,20180516,000000,31.8924,32.245,31.8924,32.1341,311959.13024557,0
+SPMD.US,D,20180517,000000,32.1796,32.3559,32.138,32.2638,175577.28114113,0
+SPMD.US,D,20180518,000000,32.2638,32.3114,32.2163,32.2252,144052.12285274,0
+SPMD.US,D,20180521,000000,32.3827,32.56,32.3589,32.5412,150435.09911137,0
+SPMD.US,D,20180522,000000,32.6273,32.6273,32.2836,32.3114,166393.54940301,0
+SPMD.US,D,20180523,000000,32.2163,32.348,32.1618,32.3381,204905.4517138,0
+SPMD.US,D,20180524,000000,32.2638,32.4015,32.1242,32.3638,165611.07445829,0
+SPMD.US,D,20180525,000000,32.2638,32.3728,32.2133,32.3014,175509.6349201,0
+SPMD.US,D,20180529,000000,32.1053,32.3292,31.9835,32.2163,171022.7721404,0
+SPMD.US,D,20180530,000000,32.3926,32.7749,32.3926,32.6996,257633.156891,0
+SPMD.US,D,20180531,000000,32.7382,32.7382,32.3014,32.3381,216001.45125227,0
+SPMD.US,D,20180601,000000,32.664,32.664,32.4866,32.5412,394699.54536641,0
+SPMD.US,D,20180604,000000,32.7382,32.7472,32.5412,32.7382,158444.61360988,0
+SPMD.US,D,20180605,000000,32.7749,32.9046,32.6996,32.9046,251420.81065257,0
+SPMD.US,D,20180606,000000,32.9868,33.1572,32.866,33.1572,197806.63708641,0
+SPMD.US,D,20180607,000000,33.2285,33.2484,32.9968,33.1294,179698.65239828,0
+SPMD.US,D,20180608,000000,33.0928,33.286,33.0641,33.276,253970.16450468,0
+SPMD.US,D,20180611,000000,33.3414,33.383,33.2622,33.3146,192662.49535315,0
+SPMD.US,D,20180612,000000,33.3968,33.4356,33.2384,33.3514,284147.44659799,0
+SPMD.US,D,20180613,000000,33.4622,33.4622,33.1473,33.1473,200054.10705662,0
+SPMD.US,D,20180614,000000,33.2582,33.2582,33.0443,33.2285,225790.97004436,0
+SPMD.US,D,20180615,000000,33.1008,33.2384,32.9601,33.185,178518.37728813,0
+SPMD.US,D,20180618,000000,33.1404,33.3156,33.0176,33.3068,161878.41656078,0
+SPMD.US,D,20180619,000000,33.0839,33.2682,32.8759,33.2503,334967.93220029,0
+SPMD.US,D,20180620,000000,33.4186,33.4742,33.2602,33.4554,403551.10386995,0
+SPMD.US,D,20180621,000000,33.5672,33.5672,33.1404,33.1948,152913.77780718,0
+SPMD.US,D,20180622,000000,33.3434,33.38,33.1632,33.1948,164607.4872389,0
+SPMD.US,D,20180625,000000,33.1304,33.1304,32.551,32.7184,227932.42728013,0
+SPMD.US,D,20180626,000000,32.7472,32.9126,32.653,32.8314,204730.78311324,0
+SPMD.US,D,20180627,000000,32.9224,32.9799,32.4193,32.4193,262342.14159049,0
+SPMD.US,D,20180628,000000,32.3619,32.5976,32.248,32.5223,201102.11865998,0
+SPMD.US,D,20180629,000000,32.7085,32.8155,32.5402,32.5402,191479.19130773,0
+SPMD.US,D,20180702,000000,32.4391,32.6442,32.2717,32.6442,509590.08908633,0
+SPMD.US,D,20180703,000000,32.765,32.8948,32.6897,32.7085,280349.16176963,0
+SPMD.US,D,20180705,000000,32.9611,33.0056,32.6986,33.0056,141402.81413673,0
+SPMD.US,D,20180706,000000,33.0452,33.3533,33.0176,33.3068,129657.61280542,0
+SPMD.US,D,20180709,000000,33.484,33.6038,33.4374,33.6038,322591.70268776,0
+SPMD.US,D,20180710,000000,33.7356,33.7356,33.3988,33.5494,187905.04768933,0
+SPMD.US,D,20180711,000000,33.3622,33.4602,33.2404,33.2602,280311.80490129,0
+SPMD.US,D,20180712,000000,33.4474,33.4474,33.1671,33.3622,250100.19487492,0
+SPMD.US,D,20180713,000000,33.288,33.5226,33.288,33.3533,113974.79562333,0
+SPMD.US,D,20180716,000000,33.3622,33.3622,33.0888,33.186,163177.82979153,0
+SPMD.US,D,20180717,000000,33.1948,33.385,33.186,33.3533,411905.91698923,0
+SPMD.US,D,20180718,000000,33.3434,33.4742,33.2305,33.4652,231605.51611734,0
+SPMD.US,D,20180719,000000,33.4474,33.6692,33.3156,33.6426,172488.77681099,0
+SPMD.US,D,20180720,000000,33.7168,33.7168,33.4474,33.4474,1230947.1779177,0
+SPMD.US,D,20180723,000000,33.5672,33.5672,33.3296,33.4652,160808.19276544,0
+SPMD.US,D,20180724,000000,33.6228,33.6228,33.0888,33.2008,260372.32402001,0
+SPMD.US,D,20180725,000000,33.177,33.29,33.0354,33.288,206535.01888897,0
+SPMD.US,D,20180726,000000,33.2968,33.586,33.2968,33.5128,301063.0404349,0
+SPMD.US,D,20180727,000000,33.5594,33.5772,32.962,33.074,341820.39342573,0
+SPMD.US,D,20180730,000000,33.0651,33.177,32.8948,32.8948,290113.43943447,0
+SPMD.US,D,20180731,000000,33.0274,33.3344,32.97,33.2206,575582.51145519,0
+SPMD.US,D,20180801,000000,33.2106,33.2542,32.9522,33.177,511345.86189774,0
+SPMD.US,D,20180802,000000,33.074,33.48,33.0354,33.4652,260288.52347754,0
+SPMD.US,D,20180803,000000,33.3988,33.6038,33.3344,33.4742,387458.37078135,0
+SPMD.US,D,20180806,000000,33.5226,33.6792,33.4186,33.6692,156988.70539019,0
+SPMD.US,D,20180807,000000,33.7822,33.8862,33.7456,33.7544,438198.08477645,0
+SPMD.US,D,20180808,000000,33.7268,33.7268,33.5494,33.6692,192497.92320349,0
+SPMD.US,D,20180809,000000,33.7168,33.8108,33.6514,33.6692,143638.16836587,0
+SPMD.US,D,20180810,000000,33.5594,33.6792,33.4374,33.5226,177137.18280509,0
+SPMD.US,D,20180813,000000,33.5316,33.6228,33.2484,33.3344,163883.57170941,0
+SPMD.US,D,20180814,000000,33.4554,33.7614,33.4554,33.688,152229.2384362,0
+SPMD.US,D,20180815,000000,33.5594,33.5672,33.1304,33.3533,226665.32269226,0
+SPMD.US,D,20180816,000000,33.4186,33.7822,33.4186,33.6128,151554.79551611,0
+SPMD.US,D,20180817,000000,33.6594,33.8386,33.5414,33.8208,201478.71627853,0
+SPMD.US,D,20180820,000000,33.912,33.9971,33.792,33.9416,167225.49695712,0
+SPMD.US,D,20180821,000000,34.0268,34.3418,33.9842,34.2764,322893.58656966,0
+SPMD.US,D,20180822,000000,34.2576,34.3507,34.2031,34.2764,175887.24218375,0
+SPMD.US,D,20180823,000000,34.2764,34.2863,34.0982,34.1654,114754.24163277,0
+SPMD.US,D,20180824,000000,34.2576,34.3358,34.213,34.2863,251767.11891843,0
+SPMD.US,D,20180827,000000,34.3318,34.5914,34.3318,34.4121,157556.12593073,0
+SPMD.US,D,20180828,000000,34.521,34.521,34.2764,34.4072,310106.43150553,0
+SPMD.US,D,20180829,000000,34.4448,34.5468,34.2952,34.4923,221510.07486301,0
+SPMD.US,D,20180830,000000,34.4834,34.5122,34.2952,34.3596,525405.1697752,0
+SPMD.US,D,20180831,000000,34.2952,34.4923,34.2665,34.4814,245324.5735995,0
+SPMD.US,D,20180904,000000,34.4646,34.5022,34.1852,34.3774,307281.44454386,0
+SPMD.US,D,20180905,000000,34.3318,34.3774,34.0604,34.3418,204605.58712208,0
+SPMD.US,D,20180906,000000,34.5022,34.5022,34.1576,34.1852,156187.04718877,0
+SPMD.US,D,20180907,000000,34.0982,34.2764,34.007,34.0982,154931.04869688,0
+SPMD.US,D,20180910,000000,34.2308,34.322,34.1328,34.1852,268858.39100099,0
+SPMD.US,D,20180911,000000,34.1368,34.3052,34.0318,34.222,199615.92108759,0
+SPMD.US,D,20180912,000000,34.213,34.2536,33.9782,34.2031,194143.6447001,0
+SPMD.US,D,20180913,000000,34.3596,34.3596,34.1852,34.2576,190078.81356798,0
+SPMD.US,D,20180914,000000,34.2863,34.4646,34.2308,34.426,184710.53062475,0
+SPMD.US,D,20180917,000000,34.3774,34.426,34.0516,34.0882,194711.06524064,0
+SPMD.US,D,20180918,000000,34.0783,34.2834,34.0416,34.222,236868.79597122,0
+SPMD.US,D,20180919,000000,34.213,34.3507,33.9971,34.0516,270590.94197532,0
+SPMD.US,D,20180920,000000,34.007,34.3328,34.007,34.3318,212710.00825906,0
+SPMD.US,D,20180921,000000,34.3418,34.4448,34.1952,34.1952,199712.84701622,0
+SPMD.US,D,20180924,000000,34.1852,34.2665,33.8862,34.0506,253654.14559153,0
+SPMD.US,D,20180925,000000,34.0684,34.117,34.002,34.0328,177313.87069583,0
+SPMD.US,D,20180926,000000,34.0783,34.0783,33.7098,33.7248,300866.15964236,0
+SPMD.US,D,20180927,000000,33.8376,33.902,33.69,33.7604,311501.76101983,0
+SPMD.US,D,20180928,000000,33.602,33.9594,33.602,33.8564,159418.92112168,0
+SPMD.US,D,20181001,000000,34.0406,34.0406,33.4622,33.5474,282685.48050776,0
+SPMD.US,D,20181002,000000,33.5642,33.6108,33.2928,33.3504,301077.17546616,0
+SPMD.US,D,20181003,000000,33.4534,33.6574,33.3504,33.5197,195535.94527913,0
+SPMD.US,D,20181004,000000,33.481,33.481,33.0225,33.1364,329261.41815193,0
+SPMD.US,D,20181005,000000,33.173,33.1998,32.6471,32.862,317595.97878273,0
+SPMD.US,D,20181008,000000,32.7976,32.9175,32.6154,32.871,238943.61663105,0
+SPMD.US,D,20181009,000000,32.769,32.9116,32.6719,32.6758,290377.96644803,0
+SPMD.US,D,20181010,000000,32.6006,32.6006,31.7953,31.8052,366359.8173368,0
+SPMD.US,D,20181011,000000,31.6923,31.8696,31.1565,31.1753,772110.93785774,0
+SPMD.US,D,20181012,000000,31.7201,31.7201,30.8119,31.2041,699367.01877242,0
+SPMD.US,D,20181015,000000,31.1565,31.5507,31.103,31.3467,259724.13187226,0
+SPMD.US,D,20181016,000000,31.4685,32.0667,31.3071,32.0291,348854.59076737,0
+SPMD.US,D,20181017,000000,32.0578,32.0578,31.5893,31.9548,657323.377937,0
+SPMD.US,D,20181018,000000,31.7953,31.8795,31.3279,31.4209,263663.76701323,0
+SPMD.US,D,20181019,000000,31.4011,31.6299,31.1129,31.2041,389127.31411502,0
+SPMD.US,D,20181022,000000,31.2813,31.3279,31.0455,31.0653,277146.56754433,0
+SPMD.US,D,20181023,000000,30.6247,30.9981,30.2681,30.7741,670459.87020225,0
+SPMD.US,D,20181024,000000,30.8297,30.8395,29.8085,29.8085,862276.28297003,0
+SPMD.US,D,20181025,000000,30.0531,30.4641,29.9135,30.3067,1076008.0520602,0
+SPMD.US,D,20181026,000000,30.0809,30.3433,29.549,30.0065,501779.47467053,0
+SPMD.US,D,20181029,000000,30.2977,30.6177,29.5847,29.8847,784429.61760014,0
+SPMD.US,D,20181030,000000,29.9689,30.5087,29.8927,30.4939,1063014.9293976,0
+SPMD.US,D,20181031,000000,30.69,30.8485,30.5217,30.5217,530138.38595685,0
+SPMD.US,D,20181101,000000,30.6533,31.1753,30.6157,31.1565,681721.45153548,0
+SPMD.US,D,20181102,000000,31.3081,31.3625,30.9445,31.2239,2212098.0641325,0
+SPMD.US,D,20181105,000000,31.2139,31.4309,31.0941,31.3081,199896.60242259,0
+SPMD.US,D,20181106,000000,31.3001,31.5229,31.3001,31.5141,231950.81473811,0
+SPMD.US,D,20181107,000000,31.6547,31.9726,31.4952,31.9726,208306.94602182,0
+SPMD.US,D,20181108,000000,31.8607,32.0103,31.723,31.8518,208113.09416455,0
+SPMD.US,D,20181109,000000,31.7201,31.7201,31.2466,31.4497,166755.00234521,0
+SPMD.US,D,20181112,000000,31.4011,31.4011,30.897,30.9069,140405.28478786,0
+SPMD.US,D,20181113,000000,30.9713,31.3001,30.8485,30.9257,209691.16944013,0
+SPMD.US,D,20181114,000000,31.2813,31.2813,30.5047,30.7277,251779.2346595,0
+SPMD.US,D,20181115,000000,30.4839,31.1427,30.4473,31.0753,496520.23339701,0
+SPMD.US,D,20181116,000000,30.9069,31.206,30.8673,31.1219,298363.2494644,0
+SPMD.US,D,20181119,000000,31.0455,31.1476,30.5969,30.7079,753075.08933195,0
+SPMD.US,D,20181120,000000,30.3255,30.5305,30.0491,30.1661,523846.27775632,0
+SPMD.US,D,20181121,000000,30.3621,30.7465,30.2681,30.4839,346541.49386631,0
+SPMD.US,D,20181123,000000,30.2483,30.6701,30.2483,30.4563,68612.451377272,0
+SPMD.US,D,20181126,000000,30.6345,30.898,30.6276,30.793,169141.80333783,0
+SPMD.US,D,20181127,000000,30.7741,30.7741,30.4939,30.5583,523746.32289242,0
+SPMD.US,D,20181128,000000,30.6633,31.1941,30.3899,31.1852,373943.26160737,0
+SPMD.US,D,20181129,000000,31.1219,31.3298,30.9069,31.1307,296269.24554786,0
+SPMD.US,D,20181130,000000,31.0842,31.3833,31.0367,31.3556,194691.88198393,0
+SPMD.US,D,20181203,000000,31.7022,31.729,31.2615,31.6071,333783.61850978,0
+SPMD.US,D,20181204,000000,31.6071,31.6071,30.3453,30.3809,240265.24205379,0
+SPMD.US,D,20181206,000000,29.9521,30.2483,29.4915,30.2483,1055514.2760244,0
+SPMD.US,D,20181207,000000,30.2215,30.3899,29.4629,29.6322,1036949.9317557,0
+SPMD.US,D,20181210,000000,29.5559,29.6609,29.0696,29.4242,608300.06059481,0
+SPMD.US,D,20181211,000000,29.8184,29.9323,29.2133,29.3787,1095013.6112332,0
+SPMD.US,D,20181212,000000,29.6985,29.9601,29.6035,29.6035,989910.5670152,0
+SPMD.US,D,20181213,000000,29.6985,29.7531,29.2489,29.2766,1118637.2870477,0
+SPMD.US,D,20181214,000000,29.1063,29.2955,28.7319,28.8537,1002948.1140616,0
+SPMD.US,D,20181217,000000,28.7418,28.9013,28.0663,28.198,651486.61967204,0
+SPMD.US,D,20181218,000000,28.414,28.6487,28.1247,28.2268,1511622.4550514,0
+SPMD.US,D,20181219,000000,28.2357,28.5358,27.5691,27.6919,1294568.9536153,0
+SPMD.US,D,20181220,000000,27.573,27.786,27.0114,27.2987,1858178.083949,0
+SPMD.US,D,20181221,000000,27.4294,27.6464,26.6916,26.756,1270199.1500794,0
+SPMD.US,D,20181224,000000,26.5786,26.7014,26.0686,26.0983,715329.50764442,0
+SPMD.US,D,20181226,000000,26.1834,27.3304,26.0478,27.3205,2204355.0959378,0
+SPMD.US,D,20181227,000000,26.9084,27.4245,26.5302,27.4245,2913623.7041072,0
+SPMD.US,D,20181228,000000,27.5294,27.8692,27.2858,27.4918,1727189.758915,0
+SPMD.US,D,20181231,000000,27.5958,27.7166,27.3106,27.7068,988403.16689591,0
+SPMD.US,D,20190102,000000,27.6058,27.8216,27.2184,27.7166,1013316.1594903,0
+SPMD.US,D,20190103,000000,27.7068,27.7068,27.1333,27.2482,2172239.2952718,0
+SPMD.US,D,20190104,000000,27.6156,28.2287,27.571,28.1594,391221.31803156,0
+SPMD.US,D,20190107,000000,28.197,28.6784,28.0386,28.4793,455727.54282803,0
+SPMD.US,D,20190108,000000,28.715,28.9617,28.5348,28.9517,486309.69260242,0
+SPMD.US,D,20190109,000000,29.0171,29.3083,28.9874,29.2152,313378.69124203,0
+SPMD.US,D,20190110,000000,29.1489,29.4113,28.9795,29.4113,405477.50670156,0
+SPMD.US,D,20190111,000000,29.3757,29.4975,29.2251,29.4589,225502.21154865,0
+SPMD.US,D,20190114,000000,29.2994,29.4291,29.1766,29.2727,218319.59637878,0
+SPMD.US,D,20190115,000000,29.3192,29.4589,29.2162,29.4391,328598.08132783,0
+SPMD.US,D,20190116,000000,29.4391,29.7521,29.4391,29.6293,608217.26969744,0
+SPMD.US,D,20190117,000000,29.5629,30.0264,29.5619,29.9224,272002.42581107,0
+SPMD.US,D,20190118,000000,30.1383,30.4007,30.0343,30.3265,903138.63905021,0
+SPMD.US,D,20190122,000000,30.1759,30.1819,29.6867,29.8353,616599.34323414,0
+SPMD.US,D,20190123,000000,29.9413,30.0581,29.5529,29.7877,346038.69061151,0
+SPMD.US,D,20190124,000000,29.8165,30.0443,29.7154,29.9779,316625.70985129,0
+SPMD.US,D,20190125,000000,30.1285,30.3731,30.1285,30.3077,205808.07442421,0
+SPMD.US,D,20190128,000000,30.1839,30.2581,29.9867,30.2125,295355.51674145,0
+SPMD.US,D,20190129,000000,30.2225,30.3305,30.1571,30.2315,195972.11195798,0
+SPMD.US,D,20190130,000000,30.3077,30.5801,30.1155,30.4661,416482.63818194,0
+SPMD.US,D,20190131,000000,30.4583,30.6583,30.3463,30.6465,208232.23228516,0
+SPMD.US,D,20190201,000000,30.6663,30.7465,30.5533,30.6663,396712.77767576,0
+SPMD.US,D,20190204,000000,30.7019,30.9941,30.5801,30.9941,321062.0903765,0
+SPMD.US,D,20190205,000000,30.9495,31.1367,30.9297,31.0901,242672.23594822,0
+SPMD.US,D,20190206,000000,31.1446,31.1446,30.9545,31.0515,107673.600617,0
+SPMD.US,D,20190207,000000,30.9297,30.9981,30.6445,30.8723,274570.96291989,0
+SPMD.US,D,20190208,000000,30.7019,30.8811,30.6049,30.8237,189007.58012755,0
+SPMD.US,D,20190211,000000,30.9663,31.0803,30.8336,31.0803,361212.64666827,0
+SPMD.US,D,20190212,000000,31.2308,31.4477,31.2308,31.4091,146037.08509957,0
+SPMD.US,D,20190213,000000,31.522,31.623,31.3991,31.5685,219479.67858713,0
+SPMD.US,D,20190214,000000,31.4289,31.7111,31.3536,31.5784,593841.94290682,0
+SPMD.US,D,20190215,000000,31.7577,31.9924,31.7082,31.9924,557140.3342423,0
+SPMD.US,D,20190219,000000,31.8518,32.145,31.8518,32.0509,427136.41317102,0
+SPMD.US,D,20190220,000000,32.0212,32.2866,31.9756,32.248,387885.45065439,0
+SPMD.US,D,20190221,000000,32.2381,32.2381,31.9825,32.1252,306990.66675796,0
+SPMD.US,D,20190222,000000,32.1806,32.346,32.1519,32.3312,284785.54229483,0
+SPMD.US,D,20190225,000000,32.4748,32.5481,32.2668,32.3232,279863.52248137,0
+SPMD.US,D,20190226,000000,32.248,32.2767,32.0023,32.0112,363191.55104456,0
+SPMD.US,D,20190227,000000,31.9271,32.0964,31.8706,32.041,216703.15458978,0
+SPMD.US,D,20190228,000000,32.0311,32.0776,31.8617,31.9459,204991.27154644,0
+SPMD.US,D,20190301,000000,32.1628,32.248,31.929,32.1549,273038.32167335,0
+SPMD.US,D,20190304,000000,32.2282,32.2282,31.7111,31.9637,218082.32978265,0
+SPMD.US,D,20190305,000000,31.9459,31.9578,31.7953,31.8141,432305.79603154,0
+SPMD.US,D,20190306,000000,31.7864,31.828,31.3249,31.3338,238314.60774002,0
+SPMD.US,D,20190307,000000,31.2783,31.3149,30.9743,31.0327,239596.85700425,0
+SPMD.US,D,20190308,000000,30.8723,31.0039,30.7959,30.9663,305410.57219219,0
+SPMD.US,D,20190311,000000,31.0803,31.4289,31.0327,31.4289,161412.97017432,0
+SPMD.US,D,20190312,000000,31.4477,31.5121,31.3437,31.4477,175644.92736216,0
+SPMD.US,D,20190313,000000,31.5586,31.7111,31.5349,31.5784,222947.80947109,0
+SPMD.US,D,20190314,000000,31.5784,31.625,31.4289,31.5031,171998.08929728,0
+SPMD.US,D,20190315,000000,31.5784,31.7498,31.4665,31.5309,237105.05292227,0
+SPMD.US,D,20190318,000000,31.5784,31.825,31.5497,31.7775,242764.1136514,0
+SPMD.US,D,20190319,000000,31.8617,31.8914,31.522,31.5685,350851.66875527,0
+SPMD.US,D,20190320,000000,31.5685,31.6834,31.1753,31.3338,496585.86032786,0
+SPMD.US,D,20190321,000000,31.1901,31.8528,31.1901,31.7498,214812.08933632,0
+SPMD.US,D,20190322,000000,31.5685,31.6141,30.7663,30.7663,294166.1548255,0
+SPMD.US,D,20190325,000000,30.7187,31.0307,30.5583,30.8603,252076.07031595,0
+SPMD.US,D,20190326,000000,31.0208,31.2863,30.9475,31.1357,180568.96646581,0
+SPMD.US,D,20190327,000000,31.1436,31.2407,30.8217,31.1357,250022.452203,0
+SPMD.US,D,20190328,000000,31.2298,31.4209,31.0803,31.4091,177866.14656003,0
+SPMD.US,D,20190329,000000,31.5973,31.6438,31.3803,31.4933,209077.30522545,0
+SPMD.US,D,20190401,000000,31.7121,31.9181,31.6438,31.9181,257424.16035737,0
+SPMD.US,D,20190402,000000,31.8815,31.8815,31.6349,31.7498,405204.90252727,0
+SPMD.US,D,20190403,000000,31.9934,32.0796,31.825,31.9281,282212.96660567,0
+SPMD.US,D,20190404,000000,31.9657,32.1271,31.9181,32.0984,503334.32810904,0
+SPMD.US,D,20190405,000000,32.1648,32.3807,32.1648,32.3807,203072.94587555,0
+SPMD.US,D,20190408,000000,32.3341,32.3708,32.1737,32.3708,342520.07747307,0
+SPMD.US,D,20190409,000000,32.2598,32.2598,31.937,31.9934,359958.66746656,0
+SPMD.US,D,20190410,000000,32.0618,32.3708,32.0598,32.353,203091.11948717,0
+SPMD.US,D,20190411,000000,32.3995,32.449,32.2945,32.3995,208122.18097035,0
+SPMD.US,D,20190412,000000,32.5798,32.6372,32.449,32.6194,213438.972014,0
+SPMD.US,D,20190415,000000,32.6194,32.6471,32.449,32.5421,202173.35210041,0
+SPMD.US,D,20190416,000000,32.6293,32.6471,32.4966,32.5996,376735.93992615,0
+SPMD.US,D,20190417,000000,32.656,32.6818,32.2648,32.3619,373570.70256917,0
+SPMD.US,D,20190418,000000,32.4193,32.454,32.2074,32.3995,283734.5017562,0
+SPMD.US,D,20190422,000000,32.3341,32.3609,32.139,32.2698,343146.05742883,0
+SPMD.US,D,20190423,000000,32.3074,32.7511,32.3074,32.666,610446.56605602,0
+SPMD.US,D,20190424,000000,32.6927,32.9076,32.6927,32.8076,581017.43097436,0
+SPMD.US,D,20190425,000000,32.6748,32.6748,32.2301,32.4391,187741.48518477,0
+SPMD.US,D,20190426,000000,32.4193,32.7521,32.4193,32.7125,330166.06015252,0
+SPMD.US,D,20190429,000000,32.7224,32.8868,32.7224,32.7976,217769.33980477,0
+SPMD.US,D,20190430,000000,32.7511,32.7788,32.458,32.7125,284337.25987491,0
+SPMD.US,D,20190501,000000,32.7788,32.7788,32.3807,32.3807,269652.98168677,0
+SPMD.US,D,20190502,000000,32.353,32.5798,32.1558,32.449,302313.99070135,0
+SPMD.US,D,20190503,000000,32.5798,33.0146,32.5798,32.9848,192472.68207623,0
+SPMD.US,D,20190506,000000,32.449,33.0244,32.449,32.968,174020.40841244,0
+SPMD.US,D,20190507,000000,32.6927,32.7402,32.1113,32.3341,287653.94399536,0
+SPMD.US,D,20190508,000000,32.2301,32.4391,32.1648,32.1648,265508.38859255,0
+SPMD.US,D,20190509,000000,31.9469,32.1598,31.6537,32.1172,252400.16638982,0
+SPMD.US,D,20190510,000000,32.0132,32.2688,31.621,32.2113,368103.47440713,0
+SPMD.US,D,20190513,000000,31.6636,31.6884,31.1436,31.2674,358883.39544577,0
+SPMD.US,D,20190514,000000,31.3338,31.7032,31.2961,31.5883,270337.52105775,0
+SPMD.US,D,20190515,000000,31.314,31.7032,31.314,31.626,358009.04279788,0
+SPMD.US,D,20190516,000000,31.6834,32.0182,31.6834,31.7963,184055.27096138,0
+SPMD.US,D,20190517,000000,31.5586,31.833,31.3803,31.3903,480098.35600909,0
+SPMD.US,D,20190520,000000,31.2001,31.3615,31.1169,31.1703,189471.00722383,0
+SPMD.US,D,20190521,000000,31.314,31.6171,31.314,31.5685,342856.28928801,0
+SPMD.US,D,20190522,000000,31.4833,31.5031,31.2486,31.314,205293.15542834,0
+SPMD.US,D,20190523,000000,31.0693,31.0693,30.5811,30.7485,221460.6022536,0
+SPMD.US,D,20190524,000000,30.9376,30.999,30.7841,30.9287,187265.9423474,0
+SPMD.US,D,20190528,000000,30.9475,31.0555,30.6345,30.6345,214277.98708374,0
+SPMD.US,D,20190529,000000,30.4721,30.5305,30.2275,30.4355,501316.04757424,0
+SPMD.US,D,20190530,000000,30.5305,30.6989,30.2245,30.3889,449359.71124577,0
+SPMD.US,D,20190531,000000,30.0769,30.171,29.9065,30.0491,779800.39486274,0
+SPMD.US,D,20190603,000000,30.0095,30.3631,30.0095,30.2551,1369635.0564076,0
+SPMD.US,D,20190604,000000,30.5405,31.0396,30.5305,31.0307,308495.03794198,0
+SPMD.US,D,20190605,000000,31.1901,31.1901,30.7524,31.0881,232236.54429856,0
+SPMD.US,D,20190606,000000,31.1169,31.2001,30.8415,31.1436,719430.68599977,0
+SPMD.US,D,20190607,000000,31.2961,31.4427,31.1882,31.3239,221269.7793316,0
+SPMD.US,D,20190610,000000,31.4289,31.7151,31.4289,31.4833,257027.36983703,0
+SPMD.US,D,20190611,000000,31.7587,31.7963,31.3903,31.5031,252773.7350731,0
+SPMD.US,D,20190612,000000,31.4833,31.4992,31.3427,31.4388,285290.36483981,0
+SPMD.US,D,20190613,000000,31.6161,31.7211,31.517,31.6834,152458.4278716,0
+SPMD.US,D,20190614,000000,31.7032,31.7032,31.4527,31.4744,161514.9443284,0
+SPMD.US,D,20190617,000000,31.5586,31.6289,31.4477,31.4833,209663.9090227,0
+SPMD.US,D,20190618,000000,31.6735,32.0707,31.6735,31.8528,228335.27567102,0
+SPMD.US,D,20190619,000000,31.9092,31.9756,31.7963,31.9469,215132.14682983,0
+SPMD.US,D,20190620,000000,32.2301,32.2767,31.9637,32.1469,221938.16438114,0
+SPMD.US,D,20190621,000000,32.0895,32.0895,31.8557,31.9469,231997.25841225,0
+SPMD.US,D,20190624,000000,31.9845,31.9845,31.6428,31.6527,476718.06424796,0
+SPMD.US,D,20190625,000000,31.7498,31.7498,31.4645,31.4913,309233.08850272,0
+SPMD.US,D,20190626,000000,31.5765,31.6725,31.4457,31.4457,283050.97203031,0
+SPMD.US,D,20190627,000000,31.6052,31.9281,31.6052,31.9003,222952.85769653,0
+SPMD.US,D,20190628,000000,32.0033,32.3817,32.0033,32.3272,619778.71562238,0
+SPMD.US,D,20190701,000000,32.6956,32.7729,32.2708,32.4312,315607.98760062,0
+SPMD.US,D,20190702,000000,32.4015,32.4015,32.1509,32.2708,296796.2802848,0
+SPMD.US,D,20190703,000000,32.3549,32.559,32.3361,32.5451,166827.69679168,0
+SPMD.US,D,20190705,000000,32.4015,32.6322,32.2123,32.6322,253158.40985237,0
+SPMD.US,D,20190708,000000,32.4797,32.5352,32.2509,32.3183,159402.76680024,0
+SPMD.US,D,20190709,000000,32.1658,32.2995,32.1182,32.2995,205244.69246402,0
+SPMD.US,D,20190710,000000,32.451,32.4936,32.2034,32.2995,235566.3538052,0
+SPMD.US,D,20190711,000000,32.3183,32.3272,32.0489,32.1846,502020.77984703,0
+SPMD.US,D,20190712,000000,32.241,32.5798,32.1836,32.5164,223918.07840252,0
+SPMD.US,D,20190715,000000,32.4986,32.5204,32.2658,32.3183,240754.91992241,0
+SPMD.US,D,20190716,000000,32.2906,32.4778,32.2806,32.346,147058.84593059,0
+SPMD.US,D,20190717,000000,32.3926,32.3926,32.0954,32.1182,157539.9716093,0
+SPMD.US,D,20190718,000000,32.0707,32.2608,32.0132,32.1935,174273.82933001,0
+SPMD.US,D,20190719,000000,32.2509,32.3827,32.1182,32.1182,180023.75811724,0
+SPMD.US,D,20190722,000000,32.1935,32.2608,32.0528,32.0905,128168.38629776,0
+SPMD.US,D,20190723,000000,32.2034,32.4114,32.1281,32.3926,191931.51230803,0
+SPMD.US,D,20190724,000000,32.3094,32.9205,32.3094,32.8858,165434.38656756,0
+SPMD.US,D,20190725,000000,32.8502,32.8502,32.5253,32.5728,286501.93894774,0
+SPMD.US,D,20190726,000000,32.5926,32.9334,32.5926,32.8759,228016.2278226,0
+SPMD.US,D,20190729,000000,32.867,32.8848,32.6689,32.7352,430455.11658166,0
+SPMD.US,D,20190730,000000,32.5164,32.9997,32.4599,32.9997,406781.96815777,0
+SPMD.US,D,20190731,000000,32.9997,33.1404,32.5074,32.6689,434359.41414448,0
+SPMD.US,D,20190801,000000,32.6858,32.9106,32.033,32.1836,335104.23428743,0
+SPMD.US,D,20190802,000000,32.0033,32.0439,31.5953,31.8429,609332.92752182,0
+SPMD.US,D,20190805,000000,31.3031,31.3031,30.6385,30.9515,494492.86605641,0
+SPMD.US,D,20190806,000000,31.1397,31.3209,30.9158,31.3209,866096.77999037,0
+SPMD.US,D,20190807,000000,30.9782,31.4507,30.7979,31.3783,439990.20481109,0
+SPMD.US,D,20190808,000000,31.5566,32.0231,31.5239,32.0231,264918.75586002,0
+SPMD.US,D,20190809,000000,31.9281,31.9281,31.5329,31.625,376860.12627221,0
+SPMD.US,D,20190812,000000,31.4645,31.4645,31.1149,31.207,247588.19789115,0
+SPMD.US,D,20190813,000000,31.0941,31.8003,31.0941,31.5289,263684.96956012,0
+SPMD.US,D,20190814,000000,31.0367,31.0367,30.5533,30.6107,595297.85112651,0
+SPMD.US,D,20190815,000000,30.7137,30.7137,30.3819,30.5623,688422.46599743,0
+SPMD.US,D,20190816,000000,30.7237,31.2169,30.7237,31.1971,253900.49899348,0
+SPMD.US,D,20190819,000000,31.5289,31.6319,31.4725,31.5111,189995.01302552,0
+SPMD.US,D,20190820,000000,31.4269,31.4319,31.2357,31.2447,182662.97038235,0
+SPMD.US,D,20190821,000000,31.5111,31.518,31.3883,31.4556,258494.38415272,0
+SPMD.US,D,20190822,000000,31.52,31.6151,31.2545,31.4457,182813.40750075,0
+SPMD.US,D,20190823,000000,31.2743,31.4071,30.4573,30.5345,291878.29905169,0
+SPMD.US,D,20190826,000000,30.7533,30.8177,30.5969,30.8079,398192.91737763,0
+SPMD.US,D,20190827,000000,30.9782,30.9802,30.4483,30.4483,223354.69644234,0
+SPMD.US,D,20190828,000000,30.4097,30.9049,30.3631,30.7979,416391.77012385,0
+SPMD.US,D,20190829,000000,31.1139,31.3189,31.0991,31.2447,260035.10255997,0
+SPMD.US,D,20190830,000000,31.3883,31.4635,31.1357,31.3031,156151.70961062,0
+SPMD.US,D,20190903,000000,31.0367,31.1397,30.7643,30.8752,301577.95943077,0
+SPMD.US,D,20190904,000000,31.1773,31.2743,31.102,31.2545,156165.84464188,0
+SPMD.US,D,20190905,000000,31.625,31.9865,31.6052,31.833,248996.65279162,0
+SPMD.US,D,20190906,000000,31.833,31.9469,31.7577,31.7864,181688.66287056,0
+SPMD.US,D,20190909,000000,31.8815,32.0994,31.8023,32.0806,196066.00895134,0
+SPMD.US,D,20190910,000000,32.0231,32.3361,31.8954,32.3361,146302.62175822,0
+SPMD.US,D,20190911,000000,32.3827,32.859,32.2311,32.8581,327648.0052982,0
+SPMD.US,D,20190912,000000,32.8957,32.971,32.6194,32.8502,319099.34032165,0
+SPMD.US,D,20190913,000000,32.9432,33.1255,32.8561,32.8858,544210.81922049,0
+SPMD.US,D,20190916,000000,32.8502,33.0522,32.7452,32.9334,264578.50546471,0
+SPMD.US,D,20190917,000000,32.8581,32.8581,32.6788,32.8402,137407.64851583,0
+SPMD.US,D,20190918,000000,32.8116,32.8116,32.4372,32.7254,305583.22150258,0
+SPMD.US,D,20190919,000000,32.7828,32.9354,32.5788,32.6224,212919.00479268,0
+SPMD.US,D,20190920,000000,32.6224,32.7768,32.3926,32.5164,173258.12636953,0
+SPMD.US,D,20190923,000000,32.4312,32.6808,32.3628,32.5728,190612.91582056,0
+SPMD.US,D,20190924,000000,32.6322,32.7105,32.1063,32.1826,258376.2556772,0
+SPMD.US,D,20190925,000000,32.1558,32.6154,32.1261,32.5728,299933.24757926,0
+SPMD.US,D,20190926,000000,32.5451,32.5451,32.2212,32.354,404105.39902433,0
+SPMD.US,D,20190927,000000,32.451,32.5055,31.9924,32.1063,254367.96467011,0
+SPMD.US,D,20190930,000000,32.1925,32.4015,32.146,32.2896,581770.62621146,0
+SPMD.US,D,20191001,000000,32.3916,32.5828,31.625,31.6884,376605.69570955,0
+SPMD.US,D,20191002,000000,31.4873,31.4873,31.0693,31.2694,359961.69640183,0
+SPMD.US,D,20191003,000000,31.1713,31.4319,30.8643,31.4219,374176.48962314,0
+SPMD.US,D,20191004,000000,31.4605,31.7468,31.3635,31.727,187319.45353717,0
+SPMD.US,D,20191007,000000,31.6785,31.8498,31.5249,31.6299,321023.72386308,0
+SPMD.US,D,20191008,000000,31.3259,31.3793,31.0545,31.0881,328106.38416903,0
+SPMD.US,D,20191009,000000,31.2882,31.3773,31.1209,31.2694,302078.74339538,0
+SPMD.US,D,20191010,000000,31.2209,31.5358,31.2209,31.3932,525352.66823052,0
+SPMD.US,D,20191011,000000,31.7924,32.24,31.7924,31.9637,285529.65072612,0
+SPMD.US,D,20191014,000000,31.9152,31.9152,31.6983,31.8449,223570.76049158,0
+SPMD.US,D,20191015,000000,31.935,32.2301,31.8508,32.1261,193319.7743067,0
+SPMD.US,D,20191016,000000,32.0112,32.25,32.0112,32.1063,204051.2919677,0
+SPMD.US,D,20191017,000000,32.2301,32.4599,32.2301,32.4213,449477.83972128,0
+SPMD.US,D,20191018,000000,32.3628,32.4411,32.146,32.354,219632.13499571,0
+SPMD.US,D,20191021,000000,32.6501,32.7164,32.5352,32.5728,170799.64057552,0
+SPMD.US,D,20191022,000000,32.6026,32.7551,32.4817,32.5926,336750.96542912,0
+SPMD.US,D,20191023,000000,32.6026,32.6412,32.4847,32.6322,127869.53135113,0
+SPMD.US,D,20191024,000000,32.6699,32.6699,32.4668,32.6224,159256.3682622,0
+SPMD.US,D,20191025,000000,32.5164,32.8898,32.5164,32.8026,162587.18741391,0
+SPMD.US,D,20191028,000000,32.9452,33.183,32.9452,33.0304,229494.34823427,0
+SPMD.US,D,20191029,000000,32.9254,33.2008,32.9254,33.1284,138524.3159853,0
+SPMD.US,D,20191030,000000,33.1086,33.1086,32.8224,33.0215,203334.44395385,0
+SPMD.US,D,20191031,000000,32.9254,32.9254,32.559,32.7362,187427.48556179,0
+SPMD.US,D,20191101,000000,32.964,33.2305,32.9086,33.2305,210809.85619979,0
+SPMD.US,D,20191104,000000,33.4424,33.4702,33.3136,33.4424,283297.32543226,0
+SPMD.US,D,20191105,000000,33.5078,33.687,33.479,33.5178,264242.29364976,0
+SPMD.US,D,20191106,000000,33.5178,33.5178,33.2682,33.3642,211624.63978737,0
+SPMD.US,D,20191107,000000,33.584,33.7068,33.3166,33.4226,225939.38787259,0
+SPMD.US,D,20191108,000000,33.3642,33.498,33.288,33.498,244653.15961469,0
+SPMD.US,D,20191111,000000,33.2682,33.4622,33.2682,33.393,138669.70487825,0
+SPMD.US,D,20191112,000000,33.393,33.5642,33.3354,33.383,355609.11641909,0
+SPMD.US,D,20191113,000000,33.2106,33.3354,33.1334,33.2682,600125.97394662,0
+SPMD.US,D,20191114,000000,33.2503,33.393,33.2196,33.3068,552582.79630629,0
+SPMD.US,D,20191115,000000,33.498,33.498,33.3454,33.479,177929.7542007,0
+SPMD.US,D,20191118,000000,33.4424,33.4424,33.3068,33.393,414642.05518298,0
+SPMD.US,D,20191119,000000,33.4514,33.5376,33.3316,33.4602,241080.02564138,0
+SPMD.US,D,20191120,000000,33.3068,33.5138,33.1196,33.3068,238080.37007915,0
+SPMD.US,D,20191121,000000,33.3454,33.3454,33.0651,33.1186,148812.59945182,0
+SPMD.US,D,20191122,000000,33.175,33.2454,33.076,33.184,432950.959244,0
+SPMD.US,D,20191125,000000,33.3166,33.7554,33.3166,33.7276,213365.26792243,0
+SPMD.US,D,20191126,000000,33.7634,33.8872,33.6634,33.793,179326.09336009,0
+SPMD.US,D,20191127,000000,33.9168,34.0228,33.8158,34.003,196016.53634194,0
+SPMD.US,D,20191129,000000,34.003,34.003,33.698,33.7178,123857.20176369,0
+SPMD.US,D,20191202,000000,33.7554,33.7554,33.4128,33.4128,315727.12572123,0
+SPMD.US,D,20191203,000000,33.1384,33.2602,32.974,33.2305,476876.57852708,0
+SPMD.US,D,20191204,000000,33.4028,33.6792,33.4028,33.5178,367457.30154957,0
+SPMD.US,D,20191205,000000,33.6108,33.6662,33.481,33.594,218280.22022028,0
+SPMD.US,D,20191206,000000,33.8802,34.0674,33.8802,33.9644,267504.45693537,0
+SPMD.US,D,20191209,000000,33.908,33.9644,33.8228,33.8316,291299.77241515,0
+SPMD.US,D,20191210,000000,33.8228,33.8802,33.7178,33.7832,380490.81001564,0
+SPMD.US,D,20191211,000000,33.803,33.8902,33.7346,33.8316,273768.29507338,0
+SPMD.US,D,20191212,000000,33.8802,34.326,33.8228,34.2318,319957.5386481,0
+SPMD.US,D,20191213,000000,34.1268,34.3358,33.908,33.9932,241822.11478249,0
+SPMD.US,D,20191216,000000,34.2408,34.4032,34.211,34.223,246019.20942138,0
+SPMD.US,D,20191217,000000,34.3556,34.3932,34.2318,34.3646,221768.54400603,0
+SPMD.US,D,20191218,000000,34.4606,34.4764,34.2774,34.4408,222789.29519196,0
+SPMD.US,D,20191219,000000,34.4696,34.5656,34.4111,34.5567,278945.75509461,0
+SPMD.US,D,20191220,000000,34.5924,34.7845,34.5844,34.7072,292185.23115903,0
+SPMD.US,D,20191223,000000,34.727,34.727,34.5884,34.6785,315080.95286368,0
+SPMD.US,D,20191224,000000,34.7468,34.7468,34.6409,34.6686,177544.06977634,0
+SPMD.US,D,20191226,000000,34.7468,34.7647,34.6508,34.7468,182436.80988221,0
+SPMD.US,D,20191227,000000,34.8241,34.8241,34.5834,34.6508,134305.00915443,0
+SPMD.US,D,20191230,000000,34.6112,34.7399,34.4884,34.631,628772.63408359,0
+SPMD.US,D,20191231,000000,34.5745,34.8043,34.5745,34.6874,233835.82212103,0
+SPMD.US,D,20200102,000000,34.8915,34.8915,34.4012,34.727,385730.86803245,0
+SPMD.US,D,20200103,000000,34.3626,34.636,34.3061,34.5914,271447.1210116,0
+SPMD.US,D,20200106,000000,34.3536,34.5884,34.2576,34.5745,302860.208695,0
+SPMD.US,D,20200107,000000,34.4884,34.5458,34.3705,34.4596,626448.43108654,0
+SPMD.US,D,20200108,000000,34.4299,34.6438,34.421,34.4982,267209.64056911,0
+SPMD.US,D,20200109,000000,34.6211,34.6686,34.5092,34.5834,202030.99214273,0
+SPMD.US,D,20200110,000000,34.5458,34.5834,34.3626,34.4596,216526.46669905,0
+SPMD.US,D,20200113,000000,34.4884,34.7468,34.421,34.727,199859.24555426,0
+SPMD.US,D,20200114,000000,34.6597,34.9747,34.6012,34.843,259876.58828085,0
+SPMD.US,D,20200115,000000,34.7845,35.0499,34.7696,34.9192,296458.04917967,0
+SPMD.US,D,20200116,000000,35.1401,35.352,35.1401,35.3213,249704.41399967,0
+SPMD.US,D,20200117,000000,35.4065,35.4065,35.2153,35.2352,360490.75042896,0
+SPMD.US,D,20200121,000000,35.1114,35.1351,34.9796,35.0024,185868.59354291,0
+SPMD.US,D,20200122,000000,35.1114,35.2054,34.9548,34.9925,236088.34031669,0
+SPMD.US,D,20200123,000000,34.9846,35.1401,34.6974,35.0915,361745.73927576,0
+SPMD.US,D,20200124,000000,35.1114,35.1401,34.5171,34.6974,266363.55798373,0
+SPMD.US,D,20200127,000000,34.114,34.426,34.114,34.211,369391.7815419,0
+SPMD.US,D,20200128,000000,34.4111,34.6617,34.3844,34.5557,209791.12430403,0
+SPMD.US,D,20200129,000000,34.6597,34.6785,34.4012,34.4111,262673.30517999,0
+SPMD.US,D,20200130,000000,34.2298,34.4398,34.0576,34.4398,165351.59567018,0
+SPMD.US,D,20200131,000000,34.2675,34.3061,33.6634,33.7316,221197.08488512,0
+SPMD.US,D,20200203,000000,33.8862,34.2824,33.8862,34.0842,1425599.6837431,0
+SPMD.US,D,20200204,000000,34.4982,34.7172,34.3626,34.5834,263406.30751529,0
+SPMD.US,D,20200205,000000,34.9192,35.0123,34.8212,34.9925,354175.42039136,0
+SPMD.US,D,20200206,000000,35.0717,35.0717,34.7944,34.7944,252256.79678704,0
+SPMD.US,D,20200207,000000,34.7072,34.7072,34.4299,34.4784,224818.68182275,0
+SPMD.US,D,20200210,000000,34.421,34.6686,34.421,34.6686,296195.54145629,0
+SPMD.US,D,20200211,000000,34.834,35.0717,34.7944,34.9281,258083.45860111,0
+SPMD.US,D,20200212,000000,35.0915,35.1866,35.0172,35.1668,276294.42708841,0
+SPMD.US,D,20200213,000000,35.0024,35.3382,34.9925,35.2837,2672008.5665682,0
+SPMD.US,D,20200214,000000,35.3292,35.3392,35.149,35.2926,207507.30711059,0
+SPMD.US,D,20200218,000000,35.1965,35.2688,34.9608,35.1668,215571.34244396,0
+SPMD.US,D,20200219,000000,35.2837,35.454,35.2421,35.3213,207124.65162149,0
+SPMD.US,D,20200220,000000,35.2738,35.5026,35.042,35.4441,340252.41460104,0
+SPMD.US,D,20200221,000000,35.2837,35.3015,34.9925,35.0816,233812.60028396,0
+SPMD.US,D,20200224,000000,34.0288,34.2418,33.8762,34.0466,448067.36553064,0
+SPMD.US,D,20200225,000000,34.1536,34.1823,32.8125,32.859,729787.62533241,0
+SPMD.US,D,20200226,000000,32.9562,33.2324,32.343,32.352,872291.96226227,0
+SPMD.US,D,20200227,000000,31.6923,32.3332,31.1179,31.1931,919430.27222153,0
+SPMD.US,D,20200228,000000,30.2067,30.8109,29.8045,30.5623,3018496.5492448,0
+SPMD.US,D,20200302,000000,30.7633,31.5863,30.2483,31.5863,2196342.552504,0
+SPMD.US,D,20200303,000000,31.6339,32.1232,30.6484,30.9178,1009702.6397134,0
+SPMD.US,D,20200304,000000,31.4348,32.0172,31.1456,32.0172,942775.2859912,0
+SPMD.US,D,20200305,000000,31.2229,31.313,30.5047,30.8485,498736.40436944,0
+SPMD.US,D,20200306,000000,29.8243,30.5047,29.5857,30.3137,815118.78975405,0
+SPMD.US,D,20200309,000000,28.6952,28.721,26.9362,27.479,1253028.1160347,0
+SPMD.US,D,20200310,000000,28.4357,28.5605,27.1254,28.5605,4110621.5658756,0
+SPMD.US,D,20200311,000000,27.8048,27.9346,26.3796,26.6648,1668951.4108369,0
+SPMD.US,D,20200312,000000,24.8375,25.508,23.6787,24.0025,2583851.4055399,0
+SPMD.US,D,20200313,000000,25.3158,26.13,23.8895,26.1102,4220632.4948758,0
+SPMD.US,D,20200316,000000,23.0953,24.1768,22.3375,22.4148,2285547.7251358,0
+SPMD.US,D,20200317,000000,23.1131,23.7411,22.1454,23.7163,1583186.0990265,0
+SPMD.US,D,20200318,000000,22.2127,22.8645,20.423,21.456,2896917.106804,0
+SPMD.US,D,20200319,000000,21.2362,22.5475,20.3754,22.2029,2280751.9109585,0
+SPMD.US,D,20200320,000000,22.501,22.9219,21.155,21.2263,2124070.1376757,0
+SPMD.US,D,20200323,000000,21.1292,21.157,19.8882,20.6072,11373973.005349,0
+SPMD.US,D,20200324,000000,21.5234,22.8239,21.5234,22.7575,2445832.9217446,0
+SPMD.US,D,20200325,000000,22.9199,24.3848,22.3999,23.4409,4359075.0296089,0
+SPMD.US,D,20200326,000000,23.6815,24.8761,23.6815,24.8186,3707939.7664281,0
+SPMD.US,D,20200327,000000,23.8649,24.6334,23.6043,23.9777,6040946.8686617,0
+SPMD.US,D,20200330,000000,24.0966,24.6819,23.6231,24.6621,2321871.7265367,0
+SPMD.US,D,20200331,000000,24.5879,24.7315,24.0273,24.4036,857566.28862544,0
+SPMD.US,D,20200401,000000,23.3251,23.5597,22.8051,22.9675,1049704.7781769,0
+SPMD.US,D,20200402,000000,22.8239,23.7479,22.6495,23.2201,3043807.3420046,0
+SPMD.US,D,20200403,000000,23.1041,23.3527,22.3415,22.601,853206.64112706,0
+SPMD.US,D,20200406,000000,23.5171,24.4719,23.5171,24.3551,997236.55178783,0
+SPMD.US,D,20200407,000000,25.2524,25.8695,24.6621,24.6819,1219533.1401759,0
+SPMD.US,D,20200408,000000,25.0009,26.0794,24.7988,25.9824,859775.39208224,0
+SPMD.US,D,20200409,000000,26.4934,27.2858,26.4073,26.8114,4000643.9551634,0
+SPMD.US,D,20200413,000000,26.6876,26.8412,25.7041,25.9636,837650.02958123,0
+SPMD.US,D,20200414,000000,26.5618,26.8808,26.2458,26.543,1014506.5310513,0
+SPMD.US,D,20200415,000000,25.6348,25.7526,25.3465,25.4743,1521021.2411936,0
+SPMD.US,D,20200416,000000,25.5426,25.6446,25.0108,25.4743,1878836.4321343,0
+SPMD.US,D,20200417,000000,26.3578,26.5916,26.1191,26.3974,1406759.7063648,0
+SPMD.US,D,20200420,000000,25.9537,26.3766,25.7724,25.8596,1392939.6843736,0
+SPMD.US,D,20200421,000000,25.2901,25.5327,25.0207,25.1643,616812.37834812,0
+SPMD.US,D,20200422,000000,25.7437,25.82,25.3852,25.5694,522459.02540274,0
+SPMD.US,D,20200423,000000,25.714,26.239,25.712,25.81,745648.14005033,0
+SPMD.US,D,20200424,000000,25.9923,26.3251,25.7338,26.2162,3874571.5920723,0
+SPMD.US,D,20200427,000000,26.4073,27.4186,26.4073,27.3036,764705.191123,0
+SPMD.US,D,20200428,000000,27.8722,28.103,27.2938,27.5652,860448.82535723,0
+SPMD.US,D,20200429,000000,28.3347,28.9131,28.1792,28.7289,1174110.2172245,0
+SPMD.US,D,20200430,000000,28.1495,28.2287,27.7949,27.8048,1095145.87474,0
+SPMD.US,D,20200501,000000,27.266,27.266,26.5776,26.8808,993164.65314009,0
+SPMD.US,D,20200504,000000,26.5718,26.9302,26.33,26.9204,1007374.3981359,0
+SPMD.US,D,20200505,000000,27.3126,27.7266,27.1016,27.1788,731873.55208823,0
+SPMD.US,D,20200506,000000,27.3422,27.3998,26.9204,26.9402,752109.86862597,0
+SPMD.US,D,20200507,000000,27.2858,27.6682,27.2858,27.3898,1108774.064164,0
+SPMD.US,D,20200508,000000,27.8048,28.3862,27.7652,28.3535,978248.15658127,0
+SPMD.US,D,20200511,000000,27.987,28.3674,27.7751,28.1495,1027725.8142139,0
+SPMD.US,D,20200512,000000,28.2782,28.3446,27.1314,27.1502,1522979.9526682,0
+SPMD.US,D,20200513,000000,26.948,26.948,25.9408,26.236,1040552.3454365,0
+SPMD.US,D,20200514,000000,25.6942,26.5132,25.2425,26.5132,1220035.9434307,0
+SPMD.US,D,20200515,000000,26.2548,26.7916,26.1092,26.7174,602122.04228944,0
+SPMD.US,D,20200518,000000,27.8246,28.4783,27.7652,28.3446,1041619.5402966,0
+SPMD.US,D,20200519,000000,28.2971,28.5754,27.9454,27.9782,1063016.9486878,0
+SPMD.US,D,20200520,000000,28.4397,28.7388,28.4397,28.5655,770981.1450021,0
+SPMD.US,D,20200521,000000,28.5556,28.8012,28.3624,28.6824,743218.93396392,0
+SPMD.US,D,20200522,000000,28.7101,28.7487,28.3912,28.6913,1767817.8773343,0
+SPMD.US,D,20200526,000000,29.6649,29.8857,29.6065,29.6549,872543.36388966,0
+SPMD.US,D,20200527,000000,30.2809,30.4721,29.5569,30.4721,1876989.7912648,0
+SPMD.US,D,20200528,000000,30.7811,30.7811,29.9155,30.0105,1108019.8592818,0
+SPMD.US,D,20200529,000000,29.8363,30.0105,29.4619,29.8461,2140971.5964813,0
+SPMD.US,D,20200601,000000,29.9719,30.3959,29.7877,30.2125,825279.85793924,0
+SPMD.US,D,20200602,000000,30.4057,30.5603,30.2125,30.482,1027527.9237763,0
+SPMD.US,D,20200603,000000,30.8881,31.4417,30.8881,31.3308,1082391.0283188,0
+SPMD.US,D,20200604,000000,31.1852,31.4843,30.9831,31.3407,1355399.0606393,0
+SPMD.US,D,20200605,000000,32.6501,32.862,32.2757,32.342,1224150.2471722,0
+SPMD.US,D,20200608,000000,32.7382,32.9581,32.6322,32.9581,1209152.9790062,0
+SPMD.US,D,20200609,000000,32.4778,32.5253,32.0925,32.2856,1423542.0270498,0
+SPMD.US,D,20200610,000000,32.2856,32.2856,31.3695,31.4576,3140394.0298889,0
+SPMD.US,D,20200611,000000,30.1739,30.3393,29.1439,29.2023,2135382.2012634,0
+SPMD.US,D,20200612,000000,30.2413,30.3959,28.9805,29.8273,2368992.8725294,0
+SPMD.US,D,20200615,000000,28.9329,30.4255,28.7963,30.2909,1100507.0901676,0
+SPMD.US,D,20200616,000000,31.418,31.418,30.3959,30.898,1155028.9346696,0
+SPMD.US,D,20200617,000000,30.9931,30.9931,30.4157,30.4621,635898.7091284,0
+SPMD.US,D,20200618,000000,30.2125,30.6949,30.1641,30.4057,540559.94257525,0
+SPMD.US,D,20200619,000000,30.8683,30.8683,30.0007,30.2513,1262767.1525723,0
+SPMD.US,D,20200622,000000,30.1541,30.4057,29.7659,30.3581,1025250.1644534,0
+SPMD.US,D,20200623,000000,30.7732,30.7732,30.3393,30.378,664099.10613561,0
+SPMD.US,D,20200624,000000,30.0977,30.0977,29.0409,29.3608,1769969.431021,0
+SPMD.US,D,20200625,000000,29.2073,29.7491,28.9933,29.7391,1014002.7181514,0
+SPMD.US,D,20200626,000000,29.5539,29.6133,29.0795,29.1578,1439073.3974684,0
+SPMD.US,D,20200629,000000,29.4281,29.9135,29.1489,29.8639,1287597.3542693,0
+SPMD.US,D,20200630,000000,29.757,30.3393,29.757,30.2315,1076267.5308483,0
+SPMD.US,D,20200701,000000,30.2611,30.4345,29.9175,30.0293,1284327.113823,0
+SPMD.US,D,20200702,000000,30.5613,30.7455,30.0977,30.1631,1176862.5097397,0
+SPMD.US,D,20200706,000000,30.7732,30.8603,30.3681,30.4829,1631749.0182077,0
+SPMD.US,D,20200707,000000,30.2413,30.3959,29.8789,29.8937,875380.4665924,0
+SPMD.US,D,20200708,000000,29.9521,30.2315,29.7391,30.0977,901985.62435749,0
+SPMD.US,D,20200709,000000,30.1453,30.1729,29.2845,29.6718,1261553.5591742,0
+SPMD.US,D,20200710,000000,29.6332,30.0779,29.5837,30.0779,1329980.235855,0
+SPMD.US,D,20200713,000000,30.3295,30.6285,29.7391,29.7659,1838795.9271573,0
+SPMD.US,D,20200714,000000,29.7015,30.2513,29.5539,30.2413,2188820.696584,0
+SPMD.US,D,20200715,000000,30.8603,31.2377,30.7355,31.1595,1258687.1767639,0
+SPMD.US,D,20200716,000000,30.9763,31.1693,30.8217,31.0357,1158095.2268078,0
+SPMD.US,D,20200717,000000,31.1219,31.2575,30.9495,31.1505,671480.62138819,0
+SPMD.US,D,20200720,000000,31.1129,31.1793,30.8573,30.9763,918237.88137032,0
+SPMD.US,D,20200721,000000,31.2288,31.5655,31.1941,31.3546,885950.44103902,0
+SPMD.US,D,20200722,000000,31.2288,31.6052,31.2288,31.5755,819034.19341285,0
+SPMD.US,D,20200723,000000,31.5557,32.0112,31.3734,31.6438,1074064.485262,0
+SPMD.US,D,20200724,000000,31.4992,31.6052,31.3071,31.3932,956613.48159397,0
+SPMD.US,D,20200727,000000,31.4328,31.6834,31.2476,31.6834,702201.09253988,0
+SPMD.US,D,20200728,000000,31.5467,31.7131,31.3348,31.3546,477026.00600039,0
+SPMD.US,D,20200729,000000,31.5368,32.0994,31.5368,32.041,700096.99217245,0
+SPMD.US,D,20200730,000000,31.625,31.8865,31.3635,31.8468,1496971.4951512,0
+SPMD.US,D,20200731,000000,31.7993,31.8181,31.1505,31.6052,715865.62918718,0
+SPMD.US,D,20200803,000000,31.7993,32.041,31.6349,31.9736,831211.52284266,0
+SPMD.US,D,20200804,000000,31.8666,32.1489,31.8181,32.139,725584.47282298,0
+SPMD.US,D,20200805,000000,32.3787,32.6124,32.2836,32.5828,587640.70276439,0
+SPMD.US,D,20200806,000000,32.5441,32.66,32.3787,32.4966,582616.70879683,0
+SPMD.US,D,20200807,000000,32.3886,32.9026,32.351,32.8928,719241.88236795,0
+SPMD.US,D,20200810,000000,32.969,33.2008,32.9591,33.0374,424322.53230535,0
+SPMD.US,D,20200811,000000,33.3276,33.5424,32.9502,33.0274,928522.12625647,0
+SPMD.US,D,20200812,000000,33.3662,33.385,33.067,33.2394,376341.16869598,0
+SPMD.US,D,20200813,000000,33.1166,33.3374,33.0274,33.174,432755.08809656,0
+SPMD.US,D,20200814,000000,33.0076,33.2692,32.9591,33.1066,427985.52469166,0
+SPMD.US,D,20200817,000000,33.174,33.289,33.067,33.183,368573.96901905,0
+SPMD.US,D,20200818,000000,33.2097,33.2097,32.8254,32.8828,478621.2452425,0
+SPMD.US,D,20200819,000000,32.9502,33.0274,32.6887,32.7482,450942.8347468,0
+SPMD.US,D,20200820,000000,32.448,32.6986,32.3589,32.5144,459980.16794688,0
+SPMD.US,D,20200821,000000,32.4084,32.554,32.3124,32.4282,366391.11633459,0
+SPMD.US,D,20200824,000000,32.6798,32.9304,32.5144,32.9304,443081.7380765,0
+SPMD.US,D,20200825,000000,33.0076,33.0572,32.6224,32.863,603043.84825656,0
+SPMD.US,D,20200826,000000,32.9116,32.9116,32.6887,32.766,344356.62189167,0
+SPMD.US,D,20200827,000000,32.8155,33.0374,32.7184,32.873,415832.42674402,0
+SPMD.US,D,20200828,000000,32.9978,33.077,32.8254,33.077,476539.35706703,0
+SPMD.US,D,20200831,000000,33.0374,33.0374,32.7184,32.7284,317724.20370915,0
+SPMD.US,D,20200901,000000,32.6986,32.9878,32.4282,32.9878,627567.1178462,0
+SPMD.US,D,20200902,000000,33.1166,33.483,32.9116,33.4148,493205.56856673,0
+SPMD.US,D,20200903,000000,33.2592,33.3176,32.2093,32.3985,795501.38565645,0
+SPMD.US,D,20200904,000000,32.6798,32.756,31.6151,32.2242,1354565.0937951,0
+SPMD.US,D,20200908,000000,31.8369,31.9736,31.413,31.5279,1466451.9433724,0
+SPMD.US,D,20200909,000000,31.827,32.0994,31.6735,31.9637,990622.36680361,0
+SPMD.US,D,20200910,000000,32.1291,32.3034,31.5467,31.5655,1632059.9888955,0
+SPMD.US,D,20200911,000000,31.7329,31.7527,31.2575,31.518,1301036.7400615,0
+SPMD.US,D,20200914,000000,31.8567,32.2153,31.7706,32.1578,499858.12006436,0
+SPMD.US,D,20200915,000000,32.3787,32.448,32.1192,32.1757,685218.86212704,0
+SPMD.US,D,20200916,000000,32.3124,32.6699,32.2341,32.2836,689144.36223674,0
+SPMD.US,D,20200917,000000,31.7904,32.1955,31.7032,32.0895,1207295.2320407,0
+SPMD.US,D,20200918,000000,32.1856,32.2539,31.4893,31.7428,797482.30932292,0
+SPMD.US,D,20200921,000000,31.1119,31.1317,30.5989,30.9663,1048946.5347143,0
+SPMD.US,D,20200922,000000,31.0733,31.2575,30.8307,31.1693,934731.44355962,0
+SPMD.US,D,20200923,000000,31.1892,31.4279,30.4711,30.4711,767570.56388826,0
+SPMD.US,D,20200924,000000,30.4225,30.8742,30.0651,30.4811,1312587.0798905,0
+SPMD.US,D,20200925,000000,30.3265,30.9851,30.2977,30.9188,834148.5804093,0
+SPMD.US,D,20200928,000000,31.3071,31.7082,31.3071,31.6448,546893.44622446,0
+SPMD.US,D,20200929,000000,31.6359,31.7339,31.2525,31.4625,575058.50565351,0
+SPMD.US,D,20200930,000000,31.5378,31.9706,31.413,31.6547,933723.81775986,0
+SPMD.US,D,20201001,000000,31.829,32.0816,31.6844,32.0816,789519.23849854,0
+SPMD.US,D,20201002,000000,31.4625,32.5094,31.4625,32.3718,1303336.7115764,0
+SPMD.US,D,20201005,000000,32.6738,33.1216,32.6738,33.1018,491105.50677965,0
+SPMD.US,D,20201006,000000,33.275,33.7316,32.8779,32.9452,1285766.8677213,0
+SPMD.US,D,20201007,000000,33.3335,33.6336,33.3146,33.5474,987191.59278798,0
+SPMD.US,D,20201008,000000,33.8288,33.896,33.6236,33.8674,570467.64942955,0
+SPMD.US,D,20201009,000000,34.1288,34.2268,33.8674,33.9842,842491.2777875,0
+SPMD.US,D,20201012,000000,34.1388,34.2457,33.9842,34.1972,375990.82184977,0
+SPMD.US,D,20201013,000000,33.9932,34.0892,33.8476,33.9356,542838.71154325,0
+SPMD.US,D,20201014,000000,33.9555,34.207,33.7514,33.7594,742213.32745434,0
+SPMD.US,D,20201015,000000,33.381,34.1486,33.3048,34.0892,801775.32024536,0
+SPMD.US,D,20201016,000000,34.1972,34.2655,33.9932,34.003,444318.55331168,0
+SPMD.US,D,20201019,000000,34.119,34.2754,33.5386,33.6048,642268.56000086,0
+SPMD.US,D,20201020,000000,33.8376,34.1238,33.7218,33.7594,775859.7500767,0
+SPMD.US,D,20201021,000000,33.8188,33.9744,33.5474,33.5574,803147.4279226,0
+SPMD.US,D,20201022,000000,33.6138,34.115,33.5386,34.0991,550958.27735657,0
+SPMD.US,D,20201023,000000,34.2556,34.4101,33.9644,34.322,597020.30564996,0
+SPMD.US,D,20201026,000000,33.9258,33.9356,33.2058,33.6138,860170.16331241,0
+SPMD.US,D,20201027,000000,33.6048,33.6436,33.1414,33.1502,495811.46254388,0
+SPMD.US,D,20201028,000000,32.4996,32.76,32.247,32.247,1038290.7404351,0
+SPMD.US,D,20201029,000000,32.2272,32.77,31.9934,32.6065,1090306.6458239,0
+SPMD.US,D,20201030,000000,32.4312,32.5867,31.932,32.344,1460320.3687412,0
+SPMD.US,D,20201102,000000,32.7323,33.0225,32.5966,32.9928,642884.44350572,0
+SPMD.US,D,20201103,000000,33.4008,33.8674,33.3335,33.7316,1065706.6432075,0
+SPMD.US,D,20201104,000000,33.4108,34.1872,33.2948,33.7514,1534317.2573832,0
+SPMD.US,D,20201105,000000,34.1674,34.7806,34.1486,34.7013,1193498.4318867,0
+SPMD.US,D,20201106,000000,34.7598,34.838,34.4498,34.5171,772131.13075954,0
+SPMD.US,D,20201109,000000,36.6217,36.9545,35.4768,35.4966,2718037.2765737,0
+SPMD.US,D,20201110,000000,35.6046,36.0295,35.4095,35.9344,1762614.1665407,0
+SPMD.US,D,20201111,000000,36.1275,36.1275,35.6432,35.8948,568234.31449059,0
+SPMD.US,D,20201112,000000,35.662,35.7007,35.0004,35.2649,1346156.769486,0
+SPMD.US,D,20201113,000000,35.5561,36.079,35.5561,36.0097,751695.91413908,0
+SPMD.US,D,20201116,000000,36.5931,36.7387,36.3117,36.7387,764943.46736423,0
+SPMD.US,D,20201117,000000,36.4079,36.9337,36.1573,36.8069,640175.5657294,0
+SPMD.US,D,20201118,000000,36.9723,36.9723,36.3117,36.3217,952818.22570087,0
+SPMD.US,D,20201119,000000,36.3019,36.6505,36.0988,36.6119,570825.06379139,0
+SPMD.US,D,20201120,000000,36.5366,36.6991,36.4079,36.6029,632639.57477807,0
+SPMD.US,D,20201123,000000,36.9139,37.3319,36.8159,37.1843,611996.37126909,0
+SPMD.US,D,20201124,000000,37.5925,37.9034,37.4567,37.7757,765335.20965913,0
+SPMD.US,D,20201125,000000,37.7083,37.7083,37.3319,37.5439,643620.47477629,0
+SPMD.US,D,20201127,000000,37.5825,37.6707,37.4567,37.6023,287323.79005095,0
+SPMD.US,D,20201130,000000,37.5043,37.5925,36.9139,36.9823,1052539.8615895,0
+SPMD.US,D,20201201,000000,37.3785,37.6321,37.2725,37.4271,1141094.8227833,0
+SPMD.US,D,20201202,000000,37.2635,37.4271,37.0575,37.3685,723291.56882371,0
+SPMD.US,D,20201203,000000,37.4171,37.8053,37.3497,37.5825,785375.65504941,0
+SPMD.US,D,20201204,000000,37.7271,38.2818,37.7271,38.2619,694757.98893683,0
+SPMD.US,D,20201207,000000,38.2233,38.2421,37.9995,38.156,499785.42561789,0
+SPMD.US,D,20201208,000000,37.9233,38.4066,37.8747,38.3491,917899.65026518,0
+SPMD.US,D,20201209,000000,38.5135,38.6215,37.9609,38.2134,1162067.1705916,0
+SPMD.US,D,20201210,000000,37.9529,38.3442,37.8351,38.3115,702572.64193298,0
+SPMD.US,D,20201211,000000,38.0569,38.4551,37.8885,38.2134,578364.083678,0
+SPMD.US,D,20201214,000000,38.5631,38.7176,38.1065,38.1263,1069793.6865315,0
+SPMD.US,D,20201215,000000,38.4155,39.0088,38.3204,39.0088,679388.16173263,0
+SPMD.US,D,20201216,000000,39.0761,39.086,38.6789,38.882,778695.84313435,0
+SPMD.US,D,20201217,000000,39.0187,39.2019,38.9018,39.2019,627482.30765864,0
+SPMD.US,D,20201218,000000,39.2811,39.395,38.8434,38.9899,781950.93890433,0
+SPMD.US,D,20201221,000000,38.5314,38.98,38.2303,38.9018,1134229.2361717,0
+SPMD.US,D,20201222,000000,39.0286,39.189,38.8721,39.1256,784415.48256888,0
+SPMD.US,D,20201223,000000,39.3118,39.5555,39.3069,39.4466,554146.73655062,0
+SPMD.US,D,20201224,000000,39.5357,39.5357,39.2861,39.5258,397928.39036406,0
+SPMD.US,D,20201228,000000,39.8764,39.9448,39.3881,39.4168,775497.28748941,0
+SPMD.US,D,20201229,000000,39.5555,39.5941,38.7839,38.9612,760262.75272725,0
+SPMD.US,D,20201230,000000,39.0761,39.5456,39.0761,39.292,680842.05066214,0
+SPMD.US,D,20201231,000000,39.292,39.5357,39.0286,39.3594,556790.99704118,0
+SPMD.US,D,20210104,000000,39.603,39.603,38.4234,38.7651,2331271.5223241,0
+SPMD.US,D,20210105,000000,38.7067,39.4862,38.7067,39.3218,971525.93957243,0
+SPMD.US,D,20210106,000000,39.6328,41.1322,39.613,40.8797,1273329.0498582,0
+SPMD.US,D,20210107,000000,41.1422,41.3848,41.0442,41.3373,951557.17898353,0
+SPMD.US,D,20210108,000000,41.5423,41.5572,40.7906,41.26,840523.4795072,0
+SPMD.US,D,20210111,000000,40.8004,41.4542,40.7658,41.3472,1262685.3713201,0
+SPMD.US,D,20210112,000000,41.473,41.8583,41.4294,41.8038,790794.42024714,0
+SPMD.US,D,20210113,000000,41.7374,41.8137,41.3848,41.4146,519104.98441395,0
+SPMD.US,D,20210114,000000,41.6493,42.0484,41.6493,41.8236,672291.36639541,0
+SPMD.US,D,20210115,000000,41.3373,41.5522,40.9382,41.375,1260545.9333745,0
+SPMD.US,D,20210119,000000,41.7662,41.8335,41.5492,41.7464,610459.69144219,0
+SPMD.US,D,20210120,000000,41.9613,42.193,41.882,42.1554,762141.70223963,0
+SPMD.US,D,20210121,000000,42.3119,42.3317,41.8632,41.892,540659.89743915,0
+SPMD.US,D,20210122,000000,41.5621,42.0732,41.5027,42.0484,504124.88021447,0
+SPMD.US,D,20210125,000000,42.0098,42.3991,41.4829,41.892,1028293.2347544,0
+SPMD.US,D,20210126,000000,42.1554,42.2228,41.4442,41.4631,6606491.4886327,0
+SPMD.US,D,20210127,000000,40.8202,41.0253,40.2558,40.4598,1180291.264465,0
+SPMD.US,D,20210128,000000,40.7342,41.0442,40.5964,40.744,1096995.5445447,0
+SPMD.US,D,20210129,000000,40.7342,40.8004,39.817,39.9646,1094010.0240138,0
+SPMD.US,D,20210201,000000,40.3924,40.8599,40.0309,40.7806,945861.77103116,0
+SPMD.US,D,20210202,000000,41.1907,41.3551,40.9282,41.2996,735195.28443414,0
+SPMD.US,D,20210203,000000,41.3561,41.4542,40.958,41.3096,670839.49675607,0
+SPMD.US,D,20210204,000000,41.4146,41.9217,41.3858,41.892,545964.57274172,0
+SPMD.US,D,20210205,000000,42.2029,42.3515,42.0078,42.3218,521415.05237974,0
+SPMD.US,D,20210208,000000,42.5655,42.9943,42.4961,42.9844,632801.11799246,0
+SPMD.US,D,20210209,000000,42.9755,43.2519,42.8586,43.1003,649549.11074444,0
+SPMD.US,D,20210210,000000,43.3251,43.4221,42.7933,43.0507,707447.20842724,0
+SPMD.US,D,20210211,000000,43.2567,43.4519,42.818,43.3153,659659.69667513,0
+SPMD.US,D,20210212,000000,43.1875,43.5203,43.1697,43.4807,557331.1571643,0
+SPMD.US,D,20210216,000000,43.7639,43.8223,43.2667,43.4123,686211.34325045,0
+SPMD.US,D,20210217,000000,43.1498,43.2855,42.7596,43.1875,1036759.1088336,0
+SPMD.US,D,20210218,000000,42.8665,42.9359,42.4872,42.6823,585730.45425422,0
+SPMD.US,D,20210219,000000,42.9259,43.4321,42.9161,43.3251,591205.75957698,0
+SPMD.US,D,20210222,000000,43.0607,43.5489,43.0507,43.1973,651930.86351162,0
+SPMD.US,D,20210223,000000,42.8567,43.3825,42.1277,43.2567,1612755.5747757,0
+SPMD.US,D,20210224,000000,43.3351,44.1235,43.2756,44.0649,1001256.958536,0
+SPMD.US,D,20210225,000000,43.9867,44.0848,42.6031,42.7299,2253506.6382064,0
+SPMD.US,D,20210226,000000,42.8567,43.2171,42.1376,42.6328,1676239.0290961,0
+SPMD.US,D,20210301,000000,43.4707,44.0263,43.4321,43.8609,1053353.635532,0
+SPMD.US,D,20210302,000000,43.8511,43.8551,43.1697,43.2469,1090259.1925047,0
+SPMD.US,D,20210303,000000,43.3449,43.5489,42.8765,42.8765,1311981.2928366,0
+SPMD.US,D,20210304,000000,42.8081,43.0607,41.3096,41.9613,2424033.6746077,0
+SPMD.US,D,20210305,000000,42.4773,43.0409,41.162,42.9557,2012273.1465113,0
+SPMD.US,D,20210308,000000,43.1973,43.8659,42.9755,43.2855,1483162.5792561,0
+SPMD.US,D,20210309,000000,43.8511,43.9769,43.4221,43.5866,1311014.0528404,0
+SPMD.US,D,20210310,000000,43.9383,44.3483,43.8411,44.1819,1237046.4439061,0
+SPMD.US,D,20210311,000000,44.581,44.9524,44.3948,44.8445,1131788.9239893,0
+SPMD.US,D,20210312,000000,44.7949,45.2823,44.7464,45.2624,899249.48616375,0
+SPMD.US,D,20210315,000000,45.3318,45.8874,45.1852,45.8874,868151.40774841,0
+SPMD.US,D,20210316,000000,45.8874,45.8874,45.1178,45.2921,913165.42443843,0
+SPMD.US,D,20210317,000000,45.1178,45.6032,44.8573,45.6032,782683.94123963,0
+SPMD.US,D,20210318,000000,45.3991,45.828,44.6048,44.7078,970060.94454692,0
+SPMD.US,D,20210319,000000,44.6207,45.0931,44.27,44.7276,2979226.4034714,0
+SPMD.US,D,20210322,000000,44.7761,44.8049,44.2889,44.4731,862210.65603918,0
+SPMD.US,D,20210323,000000,44.2096,44.3275,43.1151,43.2915,1373453.5341378,0
+SPMD.US,D,20210324,000000,43.6529,44.0927,43.0359,43.0359,1300342.1042397,0
+SPMD.US,D,20210325,000000,42.7537,44.0927,42.4902,43.9461,1463713.7858885,0
+SPMD.US,D,20210326,000000,44.2393,44.9723,44.0729,44.9723,1061505.5099882,0
+SPMD.US,D,20210329,000000,44.6989,45.1208,44.0045,44.1413,1199302.8815087,0
+SPMD.US,D,20210330,000000,44.1413,44.7523,44.0432,44.6603,856126.53472719,0
+SPMD.US,D,20210331,000000,44.8544,45.0822,44.6305,44.7078,914083.19182519,0
+SPMD.US,D,20210401,000000,44.9911,45.3337,44.894,45.3337,1123950.039511,0
+SPMD.US,D,20210405,000000,45.8112,45.821,45.3536,45.6457,1029298.841264,0
+SPMD.US,D,20210406,000000,45.6953,45.9884,45.5873,45.6754,1133135.7905392,0
+SPMD.US,D,20210407,000000,45.6754,45.724,45.1862,45.3239,674606.48258665,0
+SPMD.US,D,20210408,000000,45.4902,45.5388,45.0495,45.519,662635.12075519,0
+SPMD.US,D,20210409,000000,45.4902,45.7537,45.3912,45.724,633417.00149733,0
+SPMD.US,D,20210412,000000,45.7052,45.935,45.5576,45.8805,483705.81791546,0
+SPMD.US,D,20210413,000000,45.8805,45.9399,45.411,45.6854,541420.16019188,0
+SPMD.US,D,20210414,000000,45.724,46.3014,45.7141,45.93,1065194.7531468,0
+SPMD.US,D,20210415,000000,46.2915,46.2915,45.8607,46.2618,725108.92998561,0
+SPMD.US,D,20210416,000000,46.5154,46.7104,46.341,46.6134,741036.08127947,0
+SPMD.US,D,20210419,000000,46.555,46.6292,46.0657,46.3312,1288482.8130132,0
+SPMD.US,D,20210420,000000,46.1826,46.3113,45.3813,45.6754,988186.09320158,0
+SPMD.US,D,20210421,000000,45.616,46.4758,45.5001,46.456,784528.56281894,0
+SPMD.US,D,20210422,000000,46.545,46.8313,46.1043,46.2519,1237803.6777235,0
+SPMD.US,D,20210423,000000,46.3876,47.1948,46.3698,47.0334,1243197.201794,0
+SPMD.US,D,20210426,000000,47.2879,47.384,47.1414,47.2384,912918.0613914,0
+SPMD.US,D,20210427,000000,47.2978,47.4226,47.0818,47.3166,785412.00227265,0
+SPMD.US,D,20210428,000000,47.2978,47.4434,47.181,47.3078,1050402.4429341,0
+SPMD.US,D,20210429,000000,47.6395,47.6395,46.96,47.3266,1258262.116181,0
+SPMD.US,D,20210430,000000,46.975,47.1017,46.5986,46.6818,1125014.2054357,0
+SPMD.US,D,20210503,000000,47.0522,47.2482,46.8086,46.9452,990196.29657565,0
+SPMD.US,D,20210504,000000,46.6233,46.7986,46.2816,46.7986,1245554.723079,0
+SPMD.US,D,20210505,000000,46.9838,46.9838,46.5936,46.7204,569685.17448483,0
+SPMD.US,D,20210506,000000,46.7798,46.9552,46.2321,46.9552,965027.86377355,0
+SPMD.US,D,20210507,000000,46.8778,47.481,46.7302,47.4632,530031.36357732,0
+SPMD.US,D,20210510,000000,47.5414,47.6296,46.8778,46.8868,1165609.0055671,0
+SPMD.US,D,20210511,000000,46.0558,46.7104,45.9498,46.4658,2142536.5463707,0
+SPMD.US,D,20210512,000000,46.1538,46.4371,45.0109,45.0307,1885101.2799174,0
+SPMD.US,D,20210513,000000,45.1485,46.0816,45.1188,45.8904,1756579.5178381,0
+SPMD.US,D,20210514,000000,46.2519,46.7204,46.0657,46.652,943021.63939315,0
+SPMD.US,D,20210517,000000,46.4758,46.652,46.1142,46.6134,794376.64102625,0
+SPMD.US,D,20210518,000000,46.6422,46.7016,46.0944,46.1142,956472.13128137,0
+SPMD.US,D,20210519,000000,45.4209,45.821,45.0891,45.821,1326163.7774149,0
+SPMD.US,D,20210520,000000,45.9201,46.134,45.6309,46.0082,830210.96455853,0
+SPMD.US,D,20210521,000000,46.3598,46.5154,45.9498,46.1043,597666.47850753,0
+SPMD.US,D,20210524,000000,46.341,46.5054,46.134,46.341,589778.1214198,0
+SPMD.US,D,20210525,000000,46.5252,46.6818,45.9597,45.9984,564041.25843206,0
+SPMD.US,D,20210526,000000,46.134,46.456,46.0855,46.456,656021.94541606,0
+SPMD.US,D,20210527,000000,46.7302,46.858,46.6422,46.7402,738090.9465521,0
+SPMD.US,D,20210528,000000,46.965,46.965,46.546,46.7699,624348.36929945,0
+SPMD.US,D,20210601,000000,47.1414,47.1414,46.8086,47.062,802987.90399838,0
+SPMD.US,D,20210602,000000,47.181,47.181,46.7016,46.7986,3492343.1828569,0
+SPMD.US,D,20210603,000000,46.5648,46.652,46.1826,46.545,782656.6808222,0
+SPMD.US,D,20210604,000000,46.8184,46.858,46.5252,46.8086,675880.65469016,0
+SPMD.US,D,20210607,000000,46.8778,46.9254,46.6372,46.7402,625337.8214876,0
+SPMD.US,D,20210608,000000,46.8382,47.2284,46.5658,47.171,631161.45436639,0
+SPMD.US,D,20210609,000000,47.2384,47.2384,46.8482,46.868,658740.91964329,0
+SPMD.US,D,20210610,000000,47.1216,47.1988,46.7204,46.858,499801.57993933,0
+SPMD.US,D,20210611,000000,46.975,47.2086,46.9353,47.1898,575019.12949501,0
+SPMD.US,D,20210614,000000,47.268,47.2879,46.6282,46.7888,500334.67254682,0
+SPMD.US,D,20210615,000000,46.8284,46.868,46.4024,46.7302,776371.6401373,0
+SPMD.US,D,20210616,000000,46.6916,46.7501,46.1826,46.4371,996009.83300355,0
+SPMD.US,D,20210617,000000,46.3975,46.456,45.3139,45.7141,721805.37125131,0
+SPMD.US,D,20210618,000000,45.1188,45.3912,44.7851,44.8147,827482.90352549,0
+SPMD.US,D,20210621,000000,45.1,45.8993,45.1,45.825,1194891.7421107,0
+SPMD.US,D,20210622,000000,45.7854,46.031,45.4922,45.9142,577616.94631144,0
+SPMD.US,D,20210623,000000,45.9924,46.1667,45.9142,45.9538,419229.88247168,0
+SPMD.US,D,20210624,000000,46.237,46.4084,45.9924,46.3757,470918.66285132,0
+SPMD.US,D,20210625,000000,46.5015,46.855,46.4134,46.8154,570047.63707212,0
+SPMD.US,D,20210628,000000,46.8254,46.8254,46.0845,46.3162,455000.59836328,0
+SPMD.US,D,20210629,000000,46.4718,46.6392,46.1786,46.2668,572257.75017401,0
+SPMD.US,D,20210630,000000,46.1588,46.3757,46.1291,46.2866,509652.6870819,0
+SPMD.US,D,20210701,000000,46.4718,46.7956,46.3936,46.6788,619781.74455764,0
+SPMD.US,D,20210702,000000,46.757,46.7956,46.3816,46.5312,546849.02184051,0
+SPMD.US,D,20210706,000000,46.5708,46.5708,45.6289,46.0023,582298.6705935,0
+SPMD.US,D,20210707,000000,45.9439,46.245,45.616,46.0796,1536034.6636811,0
+SPMD.US,D,20210708,000000,45.2763,45.924,44.9633,45.4922,762700.03597438,0
+SPMD.US,D,20210709,000000,45.934,46.5015,45.9042,46.4618,575945.98368758,0
+SPMD.US,D,20210712,000000,46.3262,46.6392,46.1489,46.5896,444650.72654627,0
+SPMD.US,D,20210713,000000,46.3757,46.453,45.8646,45.8944,587550.84435138,0
+SPMD.US,D,20210714,000000,46.1291,46.3559,45.5516,45.6289,1573584.3742212,0
+SPMD.US,D,20210715,000000,45.413,45.6685,45.1248,45.5021,861327.21658548,0
+SPMD.US,D,20210716,000000,45.8052,45.8349,44.9039,44.9336,684809.95586562,0
+SPMD.US,D,20210719,000000,44.1689,44.5295,43.7669,44.1689,4581503.8815038,0
+SPMD.US,D,20210720,000000,44.2769,45.619,44.1689,45.413,852869.41966703,0
+SPMD.US,D,20210721,000000,45.6784,46.139,45.6537,45.9637,651562.34305378,0
+SPMD.US,D,20210722,000000,45.8944,45.8944,45.2862,45.4922,562919.54273713,0
+SPMD.US,D,20210723,000000,45.7666,45.9439,45.4823,45.9042,475068.30417099,0
+SPMD.US,D,20210726,000000,45.9142,46.2272,45.827,45.9538,437036.99292301,0
+SPMD.US,D,20210727,000000,45.7666,45.7844,45.3882,45.6982,574667.77300371,0
+SPMD.US,D,20210728,000000,45.8944,46.2866,45.4328,46.0221,603354.81894427,0
+SPMD.US,D,20210729,000000,46.3162,46.7768,46.2964,46.4916,1074234.105637,0
+SPMD.US,D,20210730,000000,46.2766,46.8442,46.2668,46.4332,487720.16679306,0
+SPMD.US,D,20210802,000000,46.6886,47.1394,46.2172,46.237,751348.59622815,0
+SPMD.US,D,20210803,000000,46.3836,46.5411,45.8844,46.5213,705964.0397901,0
+SPMD.US,D,20210804,000000,46.3162,46.5808,46.0598,46.0696,536723.29123346,0
+SPMD.US,D,20210805,000000,46.2172,46.5609,46.2172,46.4916,371041.54161886,0
+SPMD.US,D,20210806,000000,46.7472,46.963,46.5411,46.6986,426245.90620169,0
+SPMD.US,D,20210809,000000,46.649,46.7372,46.3064,46.5808,371877.52775335,0
+SPMD.US,D,20210810,000000,46.6688,46.8838,46.453,46.7472,434018.15410408,0
+SPMD.US,D,20210811,000000,46.8352,47.1274,46.5411,47.1096,599558.55340608,0
+SPMD.US,D,20210812,000000,47.1196,47.1592,46.8046,47.0412,403099.79251475,0
+SPMD.US,D,20210813,000000,47.0998,47.1294,46.8838,46.9532,414758.16436832,0
+SPMD.US,D,20210816,000000,46.7372,46.9234,46.4718,46.8452,383814.56165174,0
+SPMD.US,D,20210817,000000,46.4816,46.5015,45.8052,46.2866,750824.59042646,0
+SPMD.US,D,20210818,000000,46.1974,46.4718,45.825,45.8448,530214.1093386,0
+SPMD.US,D,20210819,000000,45.4031,45.8151,45.1971,45.4724,1020525.0254325,0
+SPMD.US,D,20210820,000000,45.5021,46.0409,45.413,46.0221,477148.17305627,0
+SPMD.US,D,20210823,000000,46.3262,46.4916,46.2272,46.4232,367245.27608068,0
+SPMD.US,D,20210824,000000,46.6094,46.963,46.551,46.8838,345666.13157332,0
+SPMD.US,D,20210825,000000,46.8937,47.3652,46.8154,47.1592,344110.26848972,0
+SPMD.US,D,20210826,000000,47.1196,47.1492,46.649,46.7085,426307.49455218,0
+SPMD.US,D,20210827,000000,46.7858,47.6792,46.7858,47.6098,561521.18428756,0
+SPMD.US,D,20210830,000000,47.699,47.7276,47.388,47.492,665034.0374889,0
+SPMD.US,D,20210831,000000,47.4127,47.5514,47.2008,47.3552,610687.87123252,0
+SPMD.US,D,20210901,000000,47.492,47.6395,47.0601,47.482,691423.13120474,0
+SPMD.US,D,20210902,000000,47.5999,47.8296,47.482,47.7178,497602.57293343,0
+SPMD.US,D,20210903,000000,47.5999,47.6594,47.3652,47.492,310643.56269338,0
+SPMD.US,D,20210907,000000,47.4226,47.4424,46.9204,46.9334,439196.62377039,0
+SPMD.US,D,20210908,000000,46.8452,46.973,46.4916,46.757,548552.29310724,0
+SPMD.US,D,20210909,000000,46.7174,47.07,46.5996,46.6788,709639.1479175,0
+SPMD.US,D,20210910,000000,46.9136,46.9382,46.2073,46.2172,671258.4994684,0
+SPMD.US,D,20210913,000000,46.5808,46.6292,46.1875,46.5213,908198.98024101,0
+SPMD.US,D,20210914,000000,46.7085,46.7085,45.8844,46.0221,639753.53408181,0
+SPMD.US,D,20210915,000000,46.0409,46.5262,45.924,46.5114,653269.65290088,0
+SPMD.US,D,20210916,000000,46.4816,46.6688,46.1875,46.4332,492089.91074235,0
+SPMD.US,D,20210917,000000,46.3836,46.5114,45.9597,46.0796,708754.69881871,0
+SPMD.US,D,20210920,000000,45.1832,45.4793,44.7791,45.3615,1015487.9060788,0
+SPMD.US,D,20210921,000000,45.7062,45.7062,45.0455,45.312,784424.56937469,0
+SPMD.US,D,20210922,000000,45.5487,46.2281,45.5388,45.9032,773840.45989681,0
+SPMD.US,D,20210923,000000,46.1489,46.7748,46.0696,46.553,492198.95241205,0
+SPMD.US,D,20210924,000000,46.3757,46.6372,46.2083,46.4638,629062.4022244,0
+SPMD.US,D,20210927,000000,46.4936,47.1344,46.4936,46.8788,601632.36442083,0
+SPMD.US,D,20210928,000000,46.6718,46.7996,46.1241,46.1687,1044922.0893859,0
+SPMD.US,D,20210929,000000,46.3172,46.4638,46.0221,46.1786,751470.76328403,0
+SPMD.US,D,20210930,000000,46.347,46.4252,45.4595,45.4793,904592.52797973,0
+SPMD.US,D,20211001,000000,45.725,46.5034,45.3219,46.2182,1552951.2671632,0
+SPMD.US,D,20211004,000000,46.1687,46.445,45.7646,45.9627,1710707.3028217,0
+SPMD.US,D,20211005,000000,46.0994,46.4401,45.8141,46.0221,722895.78794846,0
+SPMD.US,D,20211006,000000,45.6071,45.9528,45.1426,45.9429,1157787.2850553,0
+SPMD.US,D,20211007,000000,46.2776,46.9076,46.2678,46.5926,662359.48764564,0
+SPMD.US,D,20211008,000000,46.6025,46.765,46.3222,46.3272,463853.1665119,0
+SPMD.US,D,20211011,000000,46.3856,46.7254,46.0894,46.0894,743517.78891054,0
+SPMD.US,D,20211012,000000,46.2083,46.5778,46.1291,46.347,1378786.4795028,0
+SPMD.US,D,20211013,000000,46.454,46.6322,46.0122,46.5332,815450.96298864,0
+SPMD.US,D,20211014,000000,46.967,47.3414,46.9076,47.3116,573793.42035582,0
+SPMD.US,D,20211015,000000,47.7256,47.8634,47.3512,47.3711,472280.67407765,0
+SPMD.US,D,20211018,000000,47.1938,47.5484,47.0452,47.479,498893.90900347,0
+SPMD.US,D,20211019,000000,47.6474,47.7445,47.4394,47.6078,420197.12246784,0
+SPMD.US,D,20211020,000000,47.6672,48.0704,47.5682,47.9525,490226.1059063,0
+SPMD.US,D,20211021,000000,47.9327,48.1496,47.799,48.1397,462931.36054478,0
+SPMD.US,D,20211022,000000,48.1882,48.4596,47.9624,48.1981,511577.07062334,0
+SPMD.US,D,20211025,000000,48.2674,48.5973,48.11,48.4249,464782.03999464,0
+SPMD.US,D,20211026,000000,48.5537,48.5884,48.1199,48.1298,570562.556068,0
+SPMD.US,D,20211027,000000,48.1,48.1208,47.3711,47.3711,588162.68927589,0
+SPMD.US,D,20211028,000000,47.5682,48.1397,47.5682,48.1298,461231.11821332,0
+SPMD.US,D,20211029,000000,48.002,48.3665,47.9624,48.1496,523611.03045037,0
+SPMD.US,D,20211101,000000,48.3071,49.1737,48.3071,49.1539,720812.8901279,0
+SPMD.US,D,20211102,000000,49.1539,49.3767,48.9281,49.2529,897145.38579631,0
+SPMD.US,D,20211103,000000,49.1143,49.972,49.0945,49.8047,751538.40950505,0
+SPMD.US,D,20211104,000000,49.9027,50.1295,49.5184,49.6571,896523.4444209,0
+SPMD.US,D,20211105,000000,50.0215,50.4247,49.8343,50.0799,615718.93271571,0
+SPMD.US,D,20211108,000000,50.3949,50.4643,50.0017,50.1196,719851.70800228,0
+SPMD.US,D,20211109,000000,50.0701,50.2187,49.8641,50.0601,725233.11633167,0
+SPMD.US,D,20211110,000000,49.8927,50.1295,49.4154,49.6175,1973254.4023654,0
+SPMD.US,D,20211111,000000,49.7947,50.0017,49.6175,49.8829,1073863.5658891,0
+SPMD.US,D,20211112,000000,50.0117,50.0997,49.8739,50.0601,813197.43514788,0
+SPMD.US,D,20211115,000000,50.2385,50.2681,50.0215,50.1592,653768.41757531,0
+SPMD.US,D,20211116,000000,50.0997,50.4445,50.0513,50.1989,838304.2795995,0
+SPMD.US,D,20211117,000000,50.0899,50.0899,49.5471,49.7848,5783348.0397038,0
+SPMD.US,D,20211118,000000,49.972,50.0017,49.3718,49.7452,848685.4504143,0
+SPMD.US,D,20211119,000000,49.4788,49.7254,49.3322,49.5184,876181.11514872,0
+SPMD.US,D,20211122,000000,49.7165,50.0899,49.5481,49.5976,789430.38973063,0
+SPMD.US,D,20211123,000000,49.6175,49.8343,49.1143,49.558,1206974.1649021,0
+SPMD.US,D,20211124,000000,49.2232,49.5749,49.0846,49.5085,919154.63911198,0
+SPMD.US,D,20211126,000000,48.2774,48.4546,47.5484,47.9624,2495271.2032188,0
+SPMD.US,D,20211129,000000,48.5537,48.5537,47.687,47.9822,1138809.9959448,0
+SPMD.US,D,20211130,000000,47.6574,47.687,46.6124,46.7302,1932298.1492919,0
+SPMD.US,D,20211201,000000,47.5186,47.9228,45.9627,45.9627,2842403.3394627,0
+SPMD.US,D,20211202,000000,46.1786,47.4098,46.139,47.2434,2371415.0111001,0
+SPMD.US,D,20211203,000000,47.4494,47.4494,46.2678,46.652,2033611.9954874,0
+SPMD.US,D,20211206,000000,47.0364,47.8881,46.7302,47.5682,1457831.5935944,0
+SPMD.US,D,20211207,000000,48.1981,48.8072,48.0802,48.3853,1159051.3607079,0
+SPMD.US,D,20211208,000000,48.524,48.7389,48.3051,48.6418,799552.0817573,0
+SPMD.US,D,20211209,000000,48.415,48.5438,47.9327,47.9426,667038.18299244,0
+SPMD.US,D,20211210,000000,48.218,48.317,47.5979,47.9822,634653.81673251,0
+SPMD.US,D,20211213,000000,47.893,47.9624,47.3226,47.489,969561.1702274,0
+SPMD.US,D,20211214,000000,47.2236,47.7841,47.1344,47.2928,1059958.7337104,0
+SPMD.US,D,20211215,000000,47.2928,47.8336,46.7996,47.794,1496988.6591177,0
+SPMD.US,D,20211216,000000,48.0802,48.1595,46.9968,47.184,1048702.2006026,0
+SPMD.US,D,20211217,000000,46.967,47.5682,46.6422,47.0948,1077784.0177733,0
+SPMD.US,D,20211220,000000,46.4332,46.5124,45.6933,46.3153,1377683.9470646,0
+SPMD.US,D,20211221,000000,46.759,47.5246,46.7104,47.5196,886089.77206143,0
+SPMD.US,D,20211222,000000,47.4702,47.9842,47.4602,47.9842,747616.94797572,0
+SPMD.US,D,20211223,000000,48.1318,48.418,48.0139,48.3002,539523.03706787,0
+SPMD.US,D,20211227,000000,48.3398,48.9618,48.1664,48.9419,470906.54711025,0
+SPMD.US,D,20211228,000000,48.932,49.2975,48.8181,48.9419,714107.83708559,0
+SPMD.US,D,20211229,000000,48.8924,49.2678,48.8726,49.1985,395900.01337836,0
+SPMD.US,D,20211230,000000,49.2183,49.5541,49.0261,49.0697,612712.20963786,0
+SPMD.US,D,20211231,000000,49.0697,49.3569,48.9816,49.1192,353058.75292189,0
+SPMD.US,D,20220103,000000,49.3371,49.5739,48.9023,49.2777,629762.08627173,0
+SPMD.US,D,20220104,000000,49.4451,49.7413,49.3371,49.5144,564178.57016429,0
+SPMD.US,D,20220105,000000,49.5144,49.7026,48.3794,48.3883,797731.69166013,0
+SPMD.US,D,20220106,000000,48.4972,48.9469,48.1416,48.626,879910.74411098,0
+SPMD.US,D,20220107,000000,48.6359,48.8924,48.112,48.2506,817664.1050258,0
+SPMD.US,D,20220110,000000,48.0436,48.107,47.283,48.0922,1274155.949187,0
+SPMD.US,D,20220111,000000,48.1516,48.527,47.6187,48.517,1748052.0554085,0
+SPMD.US,D,20220112,000000,48.6854,48.9221,48.1218,48.3695,626920.94498863,0
+SPMD.US,D,20220113,000000,48.5368,48.8825,48.1387,48.2308,956847.71925484,0
+SPMD.US,D,20220114,000000,47.905,48.1218,47.4206,48.102,939201.1423728,0
+SPMD.US,D,20220118,000000,47.6682,47.6782,46.9918,47.075,1132992.4209365,0
+SPMD.US,D,20220119,000000,47.2928,47.4108,46.4232,46.4332,1157559.1052651,0
+SPMD.US,D,20220120,000000,46.651,47.2236,45.5744,45.6041,6265307.1716137,0
+SPMD.US,D,20220121,000000,45.416,45.9003,44.8039,44.8435,3090193.4663718,0
+SPMD.US,D,20220124,000000,44.2215,45.7715,43.5895,45.6834,2964787.4690402,0
+SPMD.US,D,20220125,000000,45.0317,45.4358,44.0471,44.8831,2413358.6970717,0
+SPMD.US,D,20220126,000000,45.4952,45.8607,43.9649,44.4285,2162769.8339732,0
+SPMD.US,D,20220127,000000,44.7939,45.2783,43.5103,43.7371,2945106.4573019,0
+SPMD.US,D,20220128,000000,43.7965,44.5869,43.1547,44.5771,3257097.8961903,0
+SPMD.US,D,20220131,000000,44.3403,45.5744,44.2809,45.5744,1136060.7323649,0
+SPMD.US,D,20220201,000000,45.6933,46.0875,45.1386,46.039,1040028.3396349,0
+SPMD.US,D,20220202,000000,46.1073,46.2262,45.6636,46.0578,1026869.6351776,0
+SPMD.US,D,20220203,000000,45.5447,45.9597,45.2288,45.308,863117.31732995,0
+SPMD.US,D,20220204,000000,45.2387,45.722,44.7494,45.3763,839479.5064842,0
+SPMD.US,D,20220207,000000,45.4556,45.6933,45.1891,45.3763,961802.04771118,0
+SPMD.US,D,20220208,000000,45.4457,46.2856,45.4259,46.2162,808219.88485447,0
+SPMD.US,D,20220209,000000,46.6412,47.075,46.6114,47.075,761789.33610325,0
+SPMD.US,D,20220210,000000,46.4134,47.5098,46.1568,46.3747,866518.81163797,0
+SPMD.US,D,20220211,000000,46.4232,46.7888,45.5239,45.8112,1023181.4016641,0
+SPMD.US,D,20220214,000000,45.7616,46.2064,45.3377,45.624,1486005.7398294,0
+SPMD.US,D,20220215,000000,46.0578,46.6906,46.0578,46.6114,1487767.5705113,0
+SPMD.US,D,20220216,000000,46.453,46.9274,46.3054,46.759,1032978.9976169,0
+SPMD.US,D,20220217,000000,46.443,46.4826,45.7032,45.7616,1240287.4046448,0
+SPMD.US,D,20220218,000000,45.7715,46.2262,45.4259,45.5744,1286954.2103471,0
+SPMD.US,D,20220222,000000,45.3763,45.722,44.6662,44.9425,1062209.2326158,0
+SPMD.US,D,20220223,000000,45.308,45.3763,44.1225,44.1719,1901675.6137139,0
+SPMD.US,D,20220224,000000,43.0458,44.9029,42.9675,44.8137,2906225.0248882,0
+SPMD.US,D,20220225,000000,44.9524,46.0974,44.7058,46.0776,1258901.221523,0
+SPMD.US,D,20220228,000000,45.5843,46.3153,45.5249,46.0677,2033857.3392441,0
+SPMD.US,D,20220301,000000,45.9498,46.1865,44.8534,45.1693,2258016.7228232,0
+SPMD.US,D,20220302,000000,45.5051,46.5817,45.4556,46.3747,2043987.1084316,0
+SPMD.US,D,20220303,000000,46.651,46.651,45.6685,45.9993,972665.82887897,0
+SPMD.US,D,20220304,000000,45.5843,45.6438,44.8435,45.2585,1377404.2753747,0
+SPMD.US,D,20220307,000000,45.2387,45.2387,43.5697,43.5995,1382519.1374004,0
+SPMD.US,D,20220308,000000,43.7075,44.7741,43.3617,43.7371,1791222.4601643,0
+SPMD.US,D,20220309,000000,44.6365,45.2089,44.4978,45.0019,1378645.1291902,0
+SPMD.US,D,20220310,000000,44.3889,45.0406,44.3403,44.9921,1291796.4681984,0
+SPMD.US,D,20220311,000000,45.2882,45.4259,44.5077,44.5375,1162196.4051631,0
+SPMD.US,D,20220314,000000,44.6662,44.9128,43.9303,44.1423,926825.92250537,0
+SPMD.US,D,20220315,000000,44.271,44.8385,44.2175,44.8237,1172079.8209486,0
+SPMD.US,D,20220316,000000,45.2486,46.0875,44.9227,46.0875,1359413.409517,0
+SPMD.US,D,20220317,000000,45.8904,46.552,45.7814,46.552,1196673.7656945,0
+SPMD.US,D,20220318,000000,46.2064,46.965,46.1667,46.8778,1112140.2208939,0
+SPMD.US,D,20220321,000000,46.9372,47.2444,46.4222,46.7491,1009424.9873136,0
+SPMD.US,D,20220322,000000,46.9174,47.383,46.8382,47.0462,829684.93946666,0
+SPMD.US,D,20220323,000000,46.7986,46.858,46.1598,46.1648,967703.4232619,0
+SPMD.US,D,20220324,000000,46.4322,46.6996,46.0954,46.6996,872450.47654139,0
+SPMD.US,D,20220325,000000,46.7392,47.0364,46.551,47.0166,824168.23869521,0
+SPMD.US,D,20220328,000000,46.9274,47.1056,46.4916,47.1056,644234.33899098,0
+SPMD.US,D,20220329,000000,47.4524,48.205,47.4524,48.0961,846737.8450358,0
+SPMD.US,D,20220330,000000,47.9376,47.9872,47.1354,47.373,1159097.8043821,0
+SPMD.US,D,20220331,000000,47.2642,47.5612,46.6896,46.7094,501100.99317008,0
+SPMD.US,D,20220401,000000,46.9372,47.2146,46.5808,46.9968,848877.28298139,0
+SPMD.US,D,20220404,000000,47.0958,47.0958,46.6585,46.9076,599531.29298865,0
+SPMD.US,D,20220405,000000,46.8878,47.0858,45.9468,46.0459,630368.88297078,0
+SPMD.US,D,20220406,000000,45.7488,45.7586,45.2238,45.5308,1002626.037278,0
+SPMD.US,D,20220407,000000,45.5308,45.6299,44.8078,45.4318,1152053.5105895,0
+SPMD.US,D,20220408,000000,45.4219,45.8181,45.1743,45.4021,759896.2515596,0
+SPMD.US,D,20220411,000000,45.2139,45.7785,45.1446,45.1941,631441.12605631,0
+SPMD.US,D,20220412,000000,45.6002,46.0162,44.996,45.1248,863537.32968736,0
+SPMD.US,D,20220413,000000,45.1842,45.9072,45.1842,45.8676,760118.3734794,0
+SPMD.US,D,20220414,000000,45.8577,46.1746,45.5804,45.6002,877581.49288848,0
+SPMD.US,D,20220418,000000,45.511,45.7289,45.2832,45.4912,1561562.5301353,0
+SPMD.US,D,20220419,000000,45.5308,46.5906,45.5308,46.5312,1321698.1171822,0
+SPMD.US,D,20220420,000000,46.7888,47.1452,46.7094,46.8976,1110165.3550979,0
+SPMD.US,D,20220421,000000,47.284,47.378,45.8973,46.036,725161.43153028,0
+SPMD.US,D,20220422,000000,45.8775,45.8775,44.7781,44.7979,961658.67810841,0
+SPMD.US,D,20220425,000000,44.4215,45.0851,43.8867,45.0455,1016495.5318785,0
+SPMD.US,D,20220426,000000,44.7583,44.7682,43.7381,43.7481,1762765.6133042,0
+SPMD.US,D,20220427,000000,43.8273,44.2829,43.5053,43.7381,2372430.7140606,0
+SPMD.US,D,20220428,000000,44.2135,44.7583,43.4113,44.58,1930152.6534758,0
+SPMD.US,D,20220429,000000,44.3721,44.8277,43.3221,43.3717,900667.02787003,0
+SPMD.US,D,20220502,000000,43.3717,43.8769,42.6833,43.6291,1808843.795919,0
+SPMD.US,D,20220503,000000,43.649,44.2787,43.5401,44.0749,1864793.2785783,0
+SPMD.US,D,20220504,000000,44.1937,45.3328,43.6589,45.3031,1763672.274595,0
+SPMD.US,D,20220505,000000,44.8573,44.8673,43.1934,43.6291,1820209.3706966,0
+SPMD.US,D,20220506,000000,43.4113,43.5005,42.4803,43.0647,2679675.8113812,0
+SPMD.US,D,20220509,000000,42.401,42.6387,41.4205,41.5988,1629996.2743316,0
+SPMD.US,D,20220510,000000,42.1237,42.3218,40.7272,41.4502,2706522.2743228,0
+SPMD.US,D,20220511,000000,41.4898,42.302,40.6877,40.737,3700145.3063338,0
+SPMD.US,D,20220512,000000,40.5688,41.4304,40.3651,41.1332,3428046.9642392,0
+SPMD.US,D,20220513,000000,41.6285,42.5001,41.6037,42.2228,1331090.8454539,0
+SPMD.US,D,20220516,000000,42.1633,42.3218,41.6582,41.9751,733305.22882577,0
+SPMD.US,D,20220517,000000,42.7279,43.2429,42.3713,43.2429,1335526.216334,0
+SPMD.US,D,20220518,000000,42.718,42.7873,41.4403,41.579,1183232.3606121,0
+SPMD.US,D,20220519,000000,41.262,42.0544,41.2125,41.5492,1426850.6340096,0
+SPMD.US,D,20220520,000000,41.9553,41.985,40.4796,41.4403,1819601.5643524,0
+SPMD.US,D,20220523,000000,41.8167,42.0643,41.3016,41.8662,640253.30840133,0
+SPMD.US,D,20220524,000000,41.5592,41.6186,40.6232,41.3809,1069851.2363016,0
+SPMD.US,D,20220525,000000,41.2026,42.3416,41.1928,42.1435,1128296.5616231,0
+SPMD.US,D,20220526,000000,42.4407,43.3221,42.4407,43.1537,753451.6869505,0
+SPMD.US,D,20220527,000000,43.3221,44.1541,43.3221,44.1443,922163.38148001,0
+SPMD.US,D,20220531,000000,43.9065,44.0213,43.4212,43.7183,1184020.8934274,0
+SPMD.US,D,20220601,000000,43.9461,44.0253,42.7923,43.3519,1257980.425201,0
+SPMD.US,D,20220602,000000,43.3915,44.3324,43.3023,44.3126,804055.09885845,0
+SPMD.US,D,20220603,000000,43.9065,44.0155,43.6837,43.7975,439532.83558534,0
+SPMD.US,D,20220606,000000,44.2928,44.3175,43.9363,44.0551,401450.03243778,0
+SPMD.US,D,20220607,000000,43.6985,44.6493,43.6787,44.6493,503188.93921609,0
+SPMD.US,D,20220608,000000,44.3819,44.4413,43.6787,43.8075,1917681.5173248,0
+SPMD.US,D,20220609,000000,43.6589,43.6887,42.9179,42.9259,1035986.7303399,0
+SPMD.US,D,20220610,000000,42.2029,42.401,41.7176,41.777,731602.96720412,0
+SPMD.US,D,20220613,000000,40.737,40.8856,39.7318,39.9051,1704407.1174604,0
+SPMD.US,D,20220614,000000,40.0636,40.1726,39.3554,39.7368,1893469.2184228,0
+SPMD.US,D,20220615,000000,40.1428,40.7074,39.5386,40.1924,1456002.1166916,0
+SPMD.US,D,20220616,000000,39.3208,39.3604,38.0777,38.3006,3319492.9531037,0
+SPMD.US,D,20220617,000000,38.4888,38.9999,38.1918,38.6571,1368287.1802125,0
+SPMD.US,D,20220621,000000,39.2214,39.4901,38.903,39.1319,907650.82691613,0
+SPMD.US,D,20220622,000000,38.6144,39.2784,38.594,39.0224,918462.55768528,0
+SPMD.US,D,20220623,000000,39.1418,39.311,38.6741,39.2612,1033280.9278767,0
+SPMD.US,D,20220624,000000,39.6494,40.6446,39.5598,40.6446,854404.05768577,0
+SPMD.US,D,20220627,000000,40.8038,41.0391,40.4057,40.7541,774456.53364792,0
+SPMD.US,D,20220628,000000,41.0228,41.3512,40.1768,40.1768,1738769.4711405,0
+SPMD.US,D,20220629,000000,40.2266,40.2465,39.5698,39.8882,876175.22595483,0
+SPMD.US,D,20220630,000000,39.3309,39.9678,38.9726,39.5001,1598474.2019108,0
+SPMD.US,D,20220701,000000,39.3807,40.0475,39.112,39.9778,1152831.9422989,0
+SPMD.US,D,20220705,000000,39.3707,39.9579,38.8134,39.9479,882791.88460863,0
+SPMD.US,D,20220706,000000,39.8982,40.147,39.2611,39.719,1047597.4278766,0
+SPMD.US,D,20220707,000000,39.9678,40.6446,39.9678,40.565,726385.52884059,0
+SPMD.US,D,20220708,000000,40.4754,40.7342,40.1171,40.4256,739674.11057126,0
+SPMD.US,D,20220711,000000,40.2067,40.302,39.8982,39.9678,485922.9903809,0
+SPMD.US,D,20220712,000000,39.8584,40.3659,39.6892,39.8882,673112.63461023,0
+SPMD.US,D,20220713,000000,39.3906,39.9779,39.2114,39.7887,1163246.7740296,0
+SPMD.US,D,20220714,000000,39.1617,39.4503,38.8326,39.3906,2079268.6538302,0
+SPMD.US,D,20220715,000000,39.8683,40.1569,39.4211,40.147,658425.36057188,0
+SPMD.US,D,20220718,000000,40.5749,40.7342,39.9678,40.0674,547369.99518812,0
+SPMD.US,D,20220719,000000,40.5451,41.4075,40.4854,41.391,772371.55768639,0
+SPMD.US,D,20220720,000000,41.3811,41.8886,41.182,41.809,877750.76441636,0
+SPMD.US,D,20220721,000000,41.7194,42.1374,41.401,42.1374,1161745.5913373,0
+SPMD.US,D,20220722,000000,42.217,42.3962,41.4905,41.7791,1027695.2019152,0
+SPMD.US,D,20220725,000000,41.9185,42.0578,41.5801,42.0279,567762.56730335,0
+SPMD.US,D,20220726,000000,41.8787,41.9782,41.6199,41.7791,823384.63941677,0
+SPMD.US,D,20220727,000000,42.008,42.7311,41.8886,42.5753,895241.45191622,0
+SPMD.US,D,20220728,000000,42.7246,43.262,42.3166,43.2322,1024593.3605691,0
+SPMD.US,D,20220729,000000,43.3217,43.9388,43.2023,43.8094,729077.40864826,0
+SPMD.US,D,20220801,000000,43.5407,43.9829,43.2819,43.7795,1091869.2547993,0
+SPMD.US,D,20220802,000000,43.6103,43.8392,43.2322,43.3715,889990.32691626,0
+SPMD.US,D,20220803,000000,43.6501,43.879,43.3516,43.7298,543437.17788046,0
+SPMD.US,D,20220804,000000,43.6999,43.7397,43.3914,43.4212,807795.04807074,0
+SPMD.US,D,20220805,000000,43.0431,43.7347,42.9933,43.6501,799148.6778785,0
+SPMD.US,D,20220808,000000,43.8989,44.3667,43.8492,43.9288,577215.7980725,0
+SPMD.US,D,20220809,000000,43.879,43.889,43.4212,43.5805,714864.40384068,0
+SPMD.US,D,20220810,000000,44.2572,44.7051,44.2572,44.6354,588274.71153396,0
+SPMD.US,D,20220811,000000,45.0136,45.5012,44.8643,44.9141,598356.9519185,0
+SPMD.US,D,20220812,000000,45.1529,45.6107,45.0036,45.6107,729905.37018672,0
+SPMD.US,D,20220815,000000,45.3022,45.7301,45.2226,45.6804,364730.12018952,0
+SPMD.US,D,20220816,000000,45.561,46.1581,45.561,45.9491,442897.12499661,0
+SPMD.US,D,20220817,000000,45.561,45.6306,45.0633,45.342,422861.25961215,0
+SPMD.US,D,20220818,000000,45.5112,45.77,45.3719,45.7003,513028.68268838,0
+SPMD.US,D,20220819,000000,45.342,45.4017,44.8337,44.9738,433638.82691976,0
+SPMD.US,D,20220822,000000,44.4264,44.4264,43.9222,43.9985,696786.90864851,0
+SPMD.US,D,20220823,000000,44.0681,44.4762,43.9288,44.0084,554812.60576498,0
+SPMD.US,D,20220824,000000,43.9587,44.3567,43.8492,44.2274,447755.37018888,0
+SPMD.US,D,20220825,000000,44.4065,44.9638,44.3567,44.9638,531820.59614977,0
+SPMD.US,D,20220826,000000,45.0235,45.0235,43.6103,43.6203,620711.91345679,0
+SPMD.US,D,20220829,000000,43.3018,43.6999,43.1426,43.3317,604604.84614922,0
+SPMD.US,D,20220830,000000,43.4411,43.471,42.5555,42.7246,1059024.1009534,0
+SPMD.US,D,20220831,000000,42.854,42.9336,42.3663,42.4459,937240.40383898,0
+SPMD.US,D,20220901,000000,42.0877,42.1175,41.5453,42.0877,1448904.5576812,0
+SPMD.US,D,20220902,000000,42.6151,42.7097,41.61,41.809,705360.93268691,0
+SPMD.US,D,20220906,000000,41.8986,41.9682,41.2318,41.5104,979668.40864635,0
+SPMD.US,D,20220907,000000,41.4706,42.5355,41.4308,42.4559,698143.39903312,0
+SPMD.US,D,20220908,000000,42.1573,42.8689,41.9433,42.854,722026.6730714,0
+SPMD.US,D,20220909,000000,43.2122,43.7099,43.1824,43.6501,558018.94711111,0
+SPMD.US,D,20220912,000000,43.9189,44.2871,43.8193,44.0781,568795.50961103,0
+SPMD.US,D,20220913,000000,43.0431,43.2172,42.2967,42.436,788191.24999397,0
+SPMD.US,D,20220914,000000,42.5256,42.5256,41.9483,42.4161,531359.38941901,0
+SPMD.US,D,20220915,000000,42.2469,42.8241,41.9981,42.1573,863922.60095492,0
+SPMD.US,D,20220916,000000,41.6796,41.7592,41.2119,41.6,697621.90384081,0
+SPMD.US,D,20220919,000000,41.19,42.15,41.17,42.13,659541,0
+SPMD.US,D,20220920,000000,41.74,41.74,41.1593,41.43,893841,0
+SPMD.US,D,20220921,000000,41.65,42.09,40.86,40.86,1068566,0
+SPMD.US,D,20220922,000000,40.86,40.91,39.8918,39.99,1055323,0
+SPMD.US,D,20220923,000000,39.46,39.48,38.63,39.15,1573693,0
+SPMD.US,D,20220926,000000,38.97,39.42,38.4,38.55,1619107,0
+SPMD.US,D,20220927,000000,38.97,39.23,38.21,38.56,1392617,0
+SPMD.US,D,20220928,000000,38.79,39.8001,38.63,39.62,1235593,0
+SPMD.US,D,20220929,000000,39.2,39.2,38.4,38.82,2241655,0
+SPMD.US,D,20220930,000000,38.78,39.42,38.5,38.56,1846732,0
+SPMD.US,D,20221003,000000,39.09,39.9,38.68,39.66,1332803,0
+SPMD.US,D,20221004,000000,40.36,41.22,40.33,41.21,952900,0
+SPMD.US,D,20221005,000000,40.63,41.21,40.31,41,1329474,0
+SPMD.US,D,20221006,000000,40.78,41.19,40.53,40.67,1720898,0
+SPMD.US,D,20221007,000000,40.33,40.34,39.46,39.65,871558,0
+SPMD.US,D,20221010,000000,39.83,39.91,39.28,39.58,1269032,0
+SPMD.US,D,20221011,000000,39.39,40.15,39.0702,39.64,1570391,0
+SPMD.US,D,20221012,000000,39.64,39.7,39.2501,39.42,791051,0
+SPMD.US,D,20221013,000000,38.63,40.5,38.36,40.27,1300706,0
+SPMD.US,D,20221014,000000,40.57,40.8,39.26,39.32,3641295,0
+SPMD.US,D,20221017,000000,40.04,40.54,40.01,40.38,806367,0
+SPMD.US,D,20221018,000000,41.19,41.49,40.65,40.97,537598,0
+SPMD.US,D,20221019,000000,40.63,40.79,39.87,40.24,685090,0
+SPMD.US,D,20221020,000000,40.29,40.67,39.54,39.65,779887,0
+SPMD.US,D,20221021,000000,39.71,40.55,39.385,40.45,729832,0
+SPMD.US,D,20221024,000000,40.7,40.84,40.32,40.76,628084,0
+SPMD.US,D,20221025,000000,40.76,41.8,40.71,41.74,959782,0
+SPMD.US,D,20221026,000000,41.87,42.48,41.64,41.86,643628,0
+SPMD.US,D,20221027,000000,42.07,42.41,41.8072,41.84,920925,0
+SPMD.US,D,20221028,000000,41.93,42.65,41.69,42.61,687628,0
+SPMD.US,D,20221031,000000,42.35,42.82,42.32,42.59,660972,0
+SPMD.US,D,20221101,000000,43.02,43.13,42.53,42.77,659194,0
+SPMD.US,D,20221102,000000,42.61,43.01,41.52,41.53,962629,0
+SPMD.US,D,20221103,000000,41.03,41.71,40.72,41.43,749356,0
+SPMD.US,D,20221104,000000,42.14,42.44,41.4401,42.13,783299,0
+SPMD.US,D,20221107,000000,42.41,42.56,41.99,42.49,456932,0
+SPMD.US,D,20221108,000000,42.61,43.0282,42.1,42.59,533308,0
+SPMD.US,D,20221109,000000,42.28,42.51,41.61,41.68,774689,0
+SPMD.US,D,20221110,000000,43.18,44.11,43.18,44.11,788049,0
+SPMD.US,D,20221111,000000,44.23,44.73,44.18,44.37,895384,0
+SPMD.US,D,20221114,000000,44.14,44.56,43.9,43.9,612966,0
+SPMD.US,D,20221115,000000,44.62,44.96,44.27,44.58,678250,0
+SPMD.US,D,20221116,000000,44.31,44.34,43.87,44,646555,0
+SPMD.US,D,20221117,000000,43.44,43.72,43.18,43.7,784869,0
+SPMD.US,D,20221118,000000,44.15,44.24,43.59,44,579906,0
+SPMD.US,D,20221121,000000,43.77,44,43.68,43.89,483500,0
+SPMD.US,D,20221122,000000,44.17,44.64,44.08,44.62,634745,0
+SPMD.US,D,20221123,000000,44.59,44.89,44.4383,44.67,467445,0
+SPMD.US,D,20221125,000000,44.65,44.93,44.63,44.86,229730,0
+SPMD.US,D,20221128,000000,44.49,44.65,43.91,44.02,487803,0
+SPMD.US,D,20221129,000000,44.06,44.37,44.02,44.16,439438,0
+SPMD.US,D,20221130,000000,44.23,45.21,43.78,45.21,1290654,0
+SPMD.US,D,20221201,000000,45.35,45.628,44.97,45.11,560838,0
+SPMD.US,D,20221202,000000,44.58,45.35,44.53,45.15,475709,0
+SPMD.US,D,20221205,000000,44.83,44.83,43.84,44,921219,0
+SPMD.US,D,20221206,000000,43.96,44.06,43.13,43.52,998254,0
+SPMD.US,D,20221207,000000,43.45,43.829,43.35,43.45,477682,0
+SPMD.US,D,20221208,000000,43.72,44.09,43.56,43.78,460686,0
+SPMD.US,D,20221209,000000,43.64,43.8,43.32,43.33,979154,0
+SPMD.US,D,20221212,000000,43.45,43.83,43.17,43.77,466934,0
+SPMD.US,D,20221213,000000,45,45.03,43.74,44.04,1528915,0
+SPMD.US,D,20221214,000000,44.07,44.39,43.5148,43.85,913176,0
+SPMD.US,D,20221215,000000,43.34,43.38,42.7199,42.87,791500,0
+SPMD.US,D,20221216,000000,42.41,42.64,42.08,42.41,858495,0
+SPMD.US,D,20221219,000000,42.27,42.33,41.57,41.77,477314,0
+SPMD.US,D,20221220,000000,41.69,42.19,41.64,41.98,602735,0
+SPMD.US,D,20221221,000000,42.34,42.865,42.34,42.74,523496,0
+SPMD.US,D,20221222,000000,42.49,42.49,41.57,42.28,654043,0
+SPMD.US,D,20221223,000000,42.29,42.5969,42.04,42.59,559917,0
+SPMD.US,D,20221227,000000,42.64,42.7611,42.35,42.6,554251,0
+SPMD.US,D,20221228,000000,42.65,42.72,41.88,41.88,703881,0
+SPMD.US,D,20221229,000000,42.22,42.8474,42.12,42.69,545464,0
+SPMD.US,D,20221230,000000,42.41,42.5792,42.155,42.5,518594,0
+SPMD.US,D,20230103,000000,42.78,43.05,42.01,42.32,796244,0
+SPMD.US,D,20230104,000000,42.58,43.17,42.57,42.94,682046,0
+SPMD.US,D,20230105,000000,42.68,42.71,42.26,42.51,684594,0
+SPMD.US,D,20230106,000000,42.91,43.66,42.745,43.59,482701,0
+SPMD.US,D,20230109,000000,43.82,44.0786,43.55,43.6,834982,0
+SPMD.US,D,20230110,000000,43.57,44.02,43.36,44.02,344226,0
+SPMD.US,D,20230111,000000,44.16,44.57,44.16,44.57,1830988,0
+SPMD.US,D,20230112,000000,44.76,45.04,44.38,44.97,463865,0
+SPMD.US,D,20230113,000000,44.66,45.235,44.62,45.19,598161,0
+SPMD.US,D,20230117,000000,45.17,45.38,45.025,45.11,547145,0
+SPMD.US,D,20230118,000000,45.28,45.5401,44.51,44.53,355519,0
+SPMD.US,D,20230119,000000,44.27,44.3082,43.84,44.07,515937,0
+SPMD.US,D,20230120,000000,44.24,44.8,43.94,44.8,507528,0
+SPMD.US,D,20230123,000000,44.92,45.49,44.79,45.36,796396,0
+SPMD.US,D,20230124,000000,45.15,45.41,44.96,45.19,601031,0
+SPMD.US,D,20230125,000000,44.81,45.33,44.63,45.31,538880,0
+SPMD.US,D,20230126,000000,45.58,45.73,45.1925,45.69,489421,0
+SPMD.US,D,20230127,000000,45.58,46.03,45.53,45.87,338869,0
+SPMD.US,D,20230130,000000,45.54,45.9798,45.34,45.35,439788,0
+SPMD.US,D,20230131,000000,45.41,46.45,45.41,46.45,597411,0
+SPMD.US,D,20230201,000000,46.36,47.5,46.2,47.21,1078943,0
+SPMD.US,D,20230202,000000,47.47,47.96,47.3257,47.74,863489,0
+SPMD.US,D,20230203,000000,47.31,47.8101,47.245,47.41,978347,0
+SPMD.US,D,20230206,000000,47.13,47.34,46.715,46.89,519713,0
+SPMD.US,D,20230207,000000,46.79,47.35,46.4,47.26,899338,0
+SPMD.US,D,20230208,000000,46.97,47.15,46.59,46.68,359901,0
+SPMD.US,D,20230209,000000,46.99,47.18,46,46.12,507724,0
+SPMD.US,D,20230210,000000,45.98,46.27,45.87,46.25,543898,0
+SPMD.US,D,20230213,000000,46.25,46.7723,46.1027,46.77,311779,0
+SPMD.US,D,20230214,000000,46.58,47.09,46.34,46.82,580676,0
+SPMD.US,D,20230215,000000,46.47,47.13,46.41,47.11,453075,0
+SPMD.US,D,20230216,000000,46.58,47.29,46.51,46.78,590215,0
+SPMD.US,D,20230217,000000,46.59,46.77,46.36,46.73,384508,0
+SPMD.US,D,20230221,000000,46.28,46.3313,45.53,45.57,526862,0
+SPMD.US,D,20230222,000000,45.71,45.96,45.51,45.67,715121,0
+SPMD.US,D,20230223,000000,46.02,46.1388,45.33,45.88,972117,0
+SPMD.US,D,20230224,000000,45.32,45.6657,45.11,45.57,590323,0
+SPMD.US,D,20230227,000000,45.93,46.17,45.565,45.68,402795,0
+SPMD.US,D,20230228,000000,45.67,46.01,45.58,45.59,426918,0
+SPMD.US,D,20230301,000000,45.48,45.84,45.38,45.7,813258,0
+SPMD.US,D,20230302,000000,45.44,45.985,45.2763,45.93,404339,0
+SPMD.US,D,20230303,000000,46.15,46.5085,45.87,46.45,553595,0
+SPMD.US,D,20230306,000000,46.39,46.49,45.78,45.89,541864,0
+SPMD.US,D,20230307,000000,45.87,46.03,45.26,45.35,467029,0
+SPMD.US,D,20230308,000000,45.42,45.58,45.0886,45.38,637550,0
+SPMD.US,D,20230309,000000,45.39,45.51,44.27,44.27,485957,0
+SPMD.US,D,20230310,000000,44.11,44.11,42.71,43.02,971794,0
+SPMD.US,D,20230313,000000,42.24,42.91,41.7599,42.21,1966387,0
+SPMD.US,D,20230314,000000,43.3,43.54,42.56,43.05,1118112,0
+SPMD.US,D,20230315,000000,42.01,42.25,41.43,42.11,1434012,0
+SPMD.US,D,20230316,000000,41.7,42.87,41.51,42.69,1856105,0
+SPMD.US,D,20230317,000000,42.29,42.4799,41.55,41.67,640025,0
+SPMD.US,D,20230320,000000,41.94,42.57,41.91,42.25,634260,0
+SPMD.US,D,20230321,000000,42.93,43.2,42.8057,42.99,452293,0
+SPMD.US,D,20230322,000000,43.01,43.15,41.89,41.91,963118,0
+SPMD.US,D,20230323,000000,42.21,42.6896,41.41,41.73,753225,0
+SPMD.US,D,20230324,000000,41.35,42.1,41.09,42.07,713468,0
+SPMD.US,D,20230327,000000,42.53,42.6869,42.16,42.46,595925,0
+SPMD.US,D,20230328,000000,42.36,42.73,42.32,42.56,572409,0
+SPMD.US,D,20230329,000000,43,43.11,42.75,43.09,764559,0
+SPMD.US,D,20230330,000000,43.43,43.57,43.0872,43.2,511883,0
+SPMD.US,D,20230331,000000,43.42,43.99,43.42,43.94,1054618,0
+SPMD.US,D,20230403,000000,43.98,44.21,43.624,43.94,769336,0
+SPMD.US,D,20230404,000000,44.04,44.05,42.96,43.22,624861,0
+SPMD.US,D,20230405,000000,43,43.11,42.621,42.9,806935,0
+SPMD.US,D,20230406,000000,42.84,42.97,42.63,42.83,385199,0
+SPMD.US,D,20230410,000000,42.68,43.38,42.68,43.38,645837,0
+SPMD.US,D,20230411,000000,43.52,43.945,43.5,43.75,657205,0
+SPMD.US,D,20230412,000000,44.09,44.14,43.48,43.51,719310,0
+SPMD.US,D,20230413,000000,43.66,43.92,43.395,43.82,846782,0
+SPMD.US,D,20230414,000000,43.88,44.12,43.36,43.6,483525,0
+SPMD.US,D,20230417,000000,43.64,43.94,43.55,43.94,567710,0
+SPMD.US,D,20230418,000000,44.08,44.15,43.66,43.86,629364,0
+SPMD.US,D,20230419,000000,43.69,44.01,43.6,43.96,526124,0
+SPMD.US,D,20230420,000000,43.66,43.97,43.65,43.8,2200990,0
+SPMD.US,D,20230421,000000,43.89,43.89,43.42,43.77,802692,0
+SPMD.US,D,20230424,000000,43.75,43.98,43.5805,43.79,510776,0
+SPMD.US,D,20230425,000000,43.47,43.55,42.93,42.94,654164,0
+SPMD.US,D,20230426,000000,42.83,43.01,42.48,42.56,689598,0
+SPMD.US,D,20230427,000000,42.72,43.25,42.51,43.24,500772,0
+SPMD.US,D,20230428,000000,43.16,43.68,43.16,43.61,505658,0
+SPMD.US,D,20230501,000000,43.55,43.978,43.54,43.61,852279,0
+SPMD.US,D,20230502,000000,43.48,43.48,42.43,42.98,756906,0
+SPMD.US,D,20230503,000000,43.08,43.74,42.915,42.96,824105,0
+SPMD.US,D,20230504,000000,42.65,42.69,42,42.21,591843,0
+SPMD.US,D,20230505,000000,42.79,43.24,42.79,43.12,425589,0
+SPMD.US,D,20230508,000000,43.31,43.3599,42.835,43.01,362097,0
+SPMD.US,D,20230509,000000,42.8,43.01,42.64,42.86,723398,0
+SPMD.US,D,20230510,000000,43.32,43.3399,42.4897,42.92,537242,0
+SPMD.US,D,20230511,000000,42.66,42.79,42.43,42.65,424493,0
+SPMD.US,D,20230512,000000,42.78,42.91,42.36,42.63,464392,0
+SPMD.US,D,20230515,000000,42.72,43.1314,42.64,42.99,387242,0
+SPMD.US,D,20230516,000000,42.78,42.78,42.37,42.38,606389,0
+SPMD.US,D,20230517,000000,42.63,43.175,42.4,43.09,664998,0
+SPMD.US,D,20230518,000000,43.02,43.52,42.8933,43.47,758054,0
+SPMD.US,D,20230519,000000,43.71,43.72,42.919,43.09,756055,0
+SPMD.US,D,20230522,000000,43.22,43.48,42.96,43.32,673768,0
+SPMD.US,D,20230523,000000,43.15,43.485,42.84,42.89,498272,0
+SPMD.US,D,20230524,000000,42.68,42.7099,42.3,42.47,516422,0
+SPMD.US,D,20230525,000000,42.44,42.5593,42.1,42.46,664883,0
+SPMD.US,D,20230526,000000,42.54,42.93,42.445,42.85,610506,0
+SPMD.US,D,20230530,000000,43.02,43.16,42.65,42.81,687452,0
+SPMD.US,D,20230531,000000,42.62,42.77,41.97,42.24,701345,0
+SPMD.US,D,20230601,000000,42.3,42.68,42.06,42.6,755700,0
+SPMD.US,D,20230602,000000,43.07,44.01,43.07,43.97,791085,0
+SPMD.US,D,20230605,000000,43.83,43.83,43.27,43.53,634253,0
+SPMD.US,D,20230606,000000,43.47,44.49,43.46,44.43,792613,0
+SPMD.US,D,20230607,000000,44.62,45.16,44.53,45.1,590944,0
+SPMD.US,D,20230608,000000,44.98,45.13,44.63,44.88,719976,0
+SPMD.US,D,20230609,000000,44.92,44.95,44.5,44.64,942111,0
+SPMD.US,D,20230612,000000,44.7,44.9576,44.48,44.87,735227,0
+SPMD.US,D,20230613,000000,45.06,45.52,45.015,45.34,916402,0
+SPMD.US,D,20230614,000000,45.43,45.69,44.79,45.11,857191,0
+SPMD.US,D,20230615,000000,44.95,45.54,44.95,45.52,619184,0
+SPMD.US,D,20230616,000000,45.61,45.71,45.16,45.33,632866,0
+SPMD.US,D,20230620,000000,44.94,44.94,44.5781,44.82,595126,0
+SPMD.US,D,20230621,000000,44.62,44.94,44.5,44.74,505141,0
+SPMD.US,D,20230622,000000,44.65,44.65,44.27,44.52,663562,0
+SPMD.US,D,20230623,000000,44.06,44.31,43.95,43.98,811799,0
+SPMD.US,D,20230626,000000,44.08,44.56,44.03,44.35,430539,0
+SPMD.US,D,20230627,000000,44.43,45.13,44.32,45.05,470079,0
+SPMD.US,D,20230628,000000,45,45.07,44.74,45.05,467694,0
+SPMD.US,D,20230629,000000,45.06,45.62,45.01,45.61,592546,0
+SPMD.US,D,20230630,000000,45.91,46.08,45.6958,45.89,537386,0
+SPMD.US,D,20230703,000000,45.9,46.168,45.86,46.06,347147,0
+SPMD.US,D,20230705,000000,45.82,45.895,45.57,45.63,811478,0
+SPMD.US,D,20230706,000000,45.23,45.24,44.72,45.15,409543,0
+SPMD.US,D,20230707,000000,45.2,45.9686,45.17,45.56,359637,0
+SPMD.US,D,20230710,000000,45.52,46.179,45.47,46.16,514345,0
+SPMD.US,D,20230711,000000,46.26,46.72,46.21,46.67,411692,0
+SPMD.US,D,20230712,000000,47.26,47.27,46.9295,47.02,635961,0
+SPMD.US,D,20230713,000000,47.14,47.315,46.99,47.28,411986,0
+SPMD.US,D,20230714,000000,47.26,47.26,46.62,46.84,402981,0
+SPMD.US,D,20230717,000000,46.72,47.24,46.65,47.13,417948,0
+SPMD.US,D,20230718,000000,47.15,47.6173,47.12,47.58,530425,0
+SPMD.US,D,20230719,000000,47.72,47.85,47.51,47.75,564581,0
+SPMD.US,D,20230720,000000,47.77,47.8,47.3018,47.48,877611,0
+SPMD.US,D,20230721,000000,47.75,47.75,47.36,47.37,354515,0
+SPMD.US,D,20230724,000000,47.38,47.7,47.2883,47.43,434274,0
+SPMD.US,D,20230725,000000,47.37,47.76,47.29,47.54,411599,0
+SPMD.US,D,20230726,000000,47.47,47.91,47.46,47.77,479307,0
+SPMD.US,D,20230727,000000,47.99,47.99,47.08,47.2,605028,0
+SPMD.US,D,20230728,000000,47.61,47.7393,47.38,47.59,589471,0
+SPMD.US,D,20230731,000000,47.69,47.88,47.5899,47.8,424284,0
+SPMD.US,D,20230801,000000,47.54,47.75,47.3938,47.66,1071532,0
+SPMD.US,D,20230802,000000,47.19,47.375,46.975,47.16,697661,0
+SPMD.US,D,20230803,000000,46.88,47.17,46.6988,47,363987,0
+SPMD.US,D,20230804,000000,47.11,47.47,46.91,47,501262,0
+SPMD.US,D,20230807,000000,47.12,47.39,47.0017,47.37,513776,0
+SPMD.US,D,20230808,000000,46.82,46.98,46.45,46.93,476520,0
+SPMD.US,D,20230809,000000,46.92,46.97,46.57,46.69,539703,0
+SPMD.US,D,20230810,000000,46.95,47.24,46.46,46.65,618315,0
+SPMD.US,D,20230811,000000,46.47,46.78,46.44,46.62,550465,0
+SPMD.US,D,20230814,000000,46.46,46.71,46.26,46.71,502463,0
+SPMD.US,D,20230815,000000,46.45,46.45,46.0507,46.1,590798,0
+SPMD.US,D,20230816,000000,46.05,46.2695,45.65,45.65,732150,0
+SPMD.US,D,20230817,000000,45.78,45.86,45.07,45.09,776871,0
+SPMD.US,D,20230818,000000,44.81,45.31,44.72,45.21,578686,0
+SPMD.US,D,20230821,000000,45.27,45.39,44.91,45.25,761813,0
+SPMD.US,D,20230822,000000,45.31,45.41,44.969,45.02,633182,0
+SPMD.US,D,20230823,000000,45.03,45.56,44.94,45.52,1040593,0
+SPMD.US,D,20230824,000000,45.42,45.8,45.07,45.07,551955,0
+SPMD.US,D,20230825,000000,45.26,45.44,44.77,45.26,973068,0
+SPMD.US,D,20230828,000000,45.4,45.89,45.4,45.65,801895,0
+SPMD.US,D,20230829,000000,45.63,46.28,45.5,46.27,525806,0
+SPMD.US,D,20230830,000000,46.24,46.56,46.21,46.41,491825,0
+SPMD.US,D,20230831,000000,46.42,46.654,46.38,46.38,1056199,0
+SPMD.US,D,20230901,000000,46.71,46.935,46.63,46.84,535737,0
+SPMD.US,D,20230905,000000,46.52,46.58,45.77,45.78,838823,0
+SPMD.US,D,20230906,000000,45.79,46.03,45.42,45.65,509077,0
+SPMD.US,D,20230907,000000,45.42,45.51,45.08,45.23,393832,0
+SPMD.US,D,20230908,000000,45.26,45.36,45.08,45.18,797189,0
+SPMD.US,D,20230911,000000,45.45,45.53,45.18,45.24,569494,0
+SPMD.US,D,20230912,000000,45.14,45.48,45.14,45.24,663780,0
+SPMD.US,D,20230913,000000,45.28,45.32,44.81,45,552622,0
+SPMD.US,D,20230914,000000,45.31,45.5962,45.255,45.55,556419,0
+SPMD.US,D,20230915,000000,45.38,45.4,44.95,45.1,599604,0
+SPMD.US,D,20230918,000000,44.92,45.04,44.75,44.86,758709,0
+SPMD.US,D,20230919,000000,44.9,45.05,44.6013,44.78,510897,0
+SPMD.US,D,20230920,000000,44.97,45.18,44.51,44.51,571420,0
+SPMD.US,D,20230921,000000,44.29,44.29,43.7,43.73,624514,0
+SPMD.US,D,20230922,000000,43.82,43.98,43.64,43.67,621196,0
+SPMD.US,D,20230925,000000,43.48,43.99,43.48,43.92,669136,0
+SPMD.US,D,20230926,000000,43.64,43.84,43.22,43.23,636097,0
+SPMD.US,D,20230927,000000,43.49,43.67,43.16,43.47,838188,0
+SPMD.US,D,20230928,000000,43.53,44.15,43.4501,43.96,568785,0
+SPMD.US,D,20230929,000000,44.3,44.3501,43.73,43.79,1574960,0
+SPMD.US,D,20231002,000000,43.7,43.8,43.03,43.22,653156,0
+SPMD.US,D,20231003,000000,43,43.11,42.33,42.51,1152886,0
+SPMD.US,D,20231004,000000,42.55,42.775,42.1998,42.73,942996,0
+SPMD.US,D,20231005,000000,42.6,42.86,42.4,42.64,1273230,0
+SPMD.US,D,20231006,000000,42.43,43.24,42.25,43.01,659706,0
+SPMD.US,D,20231009,000000,42.8,43.44,42.76,43.315,463831,0
+SPMD.US,D,20231010,000000,43.5,44.0194,43.48,43.74,516162,0
+SPMD.US,D,20231011,000000,43.84,44.05,43.55,43.88,466825,0
+SPMD.US,D,20231012,000000,43.94,43.94,42.78,43.04,716406,0
+SPMD.US,D,20231013,000000,43.15,43.2299,42.63,42.77,651118,0
+SPMD.US,D,20231016,000000,43.15,43.5683,43.01,43.48,612150,0
+SPMD.US,D,20231017,000000,43.2,44.28,43.2,44,812154,0
+SPMD.US,D,20231018,000000,43.59,43.59,42.98,43.03,734723,0
+SPMD.US,D,20231019,000000,42.86,43.19,42.24,42.36,1111871,0
+SPMD.US,D,20231020,000000,42.38,42.49,41.87,41.9,1182471,0
+SPMD.US,D,20231023,000000,41.7,42.035,41.49,41.51,1063614,0
+SPMD.US,D,20231024,000000,41.77,42.03,41.56,41.73,932187,0
+SPMD.US,D,20231025,000000,41.47,41.61,41.06,41.12,1580916,0
+SPMD.US,D,20231026,000000,41.22,41.62,41.135,41.32,1319430,0
+SPMD.US,D,20231027,000000,41.41,41.4201,40.67,40.76,1133583,0
+SPMD.US,D,20231030,000000,41.1,41.34,40.73,41.1,836626,0
+SPMD.US,D,20231031,000000,41.18,41.54,41.1199,41.47,1218432,0
+SPMD.US,D,20231101,000000,41.37,41.72,41.11,41.72,1060330,0
+SPMD.US,D,20231102,000000,42.14,42.6283,42.11,42.59,826522,0
+SPMD.US,D,20231103,000000,43.12,43.656,43.12,43.45,640649,0
+SPMD.US,D,20231106,000000,43.4,43.5,42.86,43.04,848842,0
+SPMD.US,D,20231107,000000,42.94,43.02,42.68,42.91,743486,0
+SPMD.US,D,20231108,000000,42.88,43.1,42.64,42.71,1077489,0
+SPMD.US,D,20231109,000000,42.94,42.94,42.18,42.26,894071,0
+SPMD.US,D,20231110,000000,42.41,42.785,42.216,42.78,682948,0
+SPMD.US,D,20231113,000000,42.6,42.85,42.5082,42.73,708820,0
+SPMD.US,D,20231114,000000,43.64,44.49,43.64,44.39,910396,0
+SPMD.US,D,20231115,000000,44.43,45.05,44.39,44.59,674091,0
+SPMD.US,D,20231116,000000,44.45,44.61,43.9795,44.13,960208,0
+SPMD.US,D,20231117,000000,44.43,44.57,44.36,44.5,669558,0
+SPMD.US,D,20231120,000000,44.45,44.775,44.29,44.69,659226,0
+SPMD.US,D,20231121,000000,44.5,44.6,44.4201,44.47,520899,0
+SPMD.US,D,20231122,000000,44.66,44.8799,44.53,44.73,634464,0
+SPMD.US,D,20231124,000000,44.67,44.9799,44.65,44.94,240870,0
+SPMD.US,D,20231127,000000,44.72,44.9499,44.55,44.84,645571,0
+SPMD.US,D,20231128,000000,44.77,44.9064,44.51,44.56,701823,0
+SPMD.US,D,20231129,000000,44.82,45.19,44.6618,44.73,693768,0
+SPMD.US,D,20231130,000000,44.87,45.05,44.64,45,772783,0
+SPMD.US,D,20231201,000000,44.86,46.0962,44.8,46.08,1272781,0
+SPMD.US,D,20231204,000000,45.93,46.49,45.88,46.45,1327775,0
+SPMD.US,D,20231205,000000,46.24,46.24,45.76,45.85,1287178,0
+SPMD.US,D,20231206,000000,46.12,46.49,45.73,45.78,1058173,0
+SPMD.US,D,20231207,000000,45.82,46.0197,45.69,46,760534,0
+SPMD.US,D,20231208,000000,45.97,46.41,45.94,46.22,649374,0
+SPMD.US,D,20231211,000000,46.18,46.51,46.15,46.48,583452,0
+SPMD.US,D,20231212,000000,46.41,46.5672,46.18,46.36,738234,0
+SPMD.US,D,20231213,000000,46.36,47.56,46.163,47.56,1151436,0
+SPMD.US,D,20231214,000000,48.18,48.8287,48.18,48.69,1196105,0
+SPMD.US,D,20231215,000000,48.67,48.72,48.105,48.23,941266,0
+SPMD.US,D,20231218,000000,48.26,48.33,48.0159,48.12,1039662,0
+SPMD.US,D,20231219,000000,48.33,48.77,48.28,48.76,799130,0
+SPMD.US,D,20231220,000000,48.66,49.01,47.97,47.98,1344357,0
+SPMD.US,D,20231221,000000,48.42,48.65,48.16,48.63,885931,0
+SPMD.US,D,20231222,000000,48.76,49.07,48.585,48.81,1001851,0
+SPMD.US,D,20231226,000000,48.84,49.325,48.83,49.16,571523,0
+SPMD.US,D,20231227,000000,49.24,49.33,49.04,49.2,868415,0
+SPMD.US,D,20231228,000000,49.08,49.28,49.0045,49.17,716122,0
+SPMD.US,D,20231229,000000,49.1,49.19,48.7,48.72,722560,0
+SPMD.US,D,20240102,000000,48.45,48.86,48.33,48.57,1546594,0
+SPMD.US,D,20240103,000000,48.1,48.1,47.42,47.46,1264018,0
+SPMD.US,D,20240104,000000,47.42,47.66,47.33,47.39,1601928,0
+SPMD.US,D,20240105,000000,47.16,47.845,47.14,47.53,877882,0
+SPMD.US,D,20240108,000000,47.43,48.14,47.34,48.13,989284,0
+SPMD.US,D,20240109,000000,47.72,47.99,47.56,47.84,838035,0
+SPMD.US,D,20240110,000000,47.85,48.03,47.58,47.96,958443,0
+SPMD.US,D,20240111,000000,47.89,47.91,47.3501,47.85,981374,0
+SPMD.US,D,20240112,000000,48.23,48.385,47.66,47.79,686452,0
+SPMD.US,D,20240116,000000,47.44,47.6689,47.24,47.51,1337536,0
+SPMD.US,D,20240117,000000,46.98,47.32,46.81,47.16,928357,0
+SPMD.US,D,20240118,000000,47.42,47.58,47.0689,47.56,801525,0
+SPMD.US,D,20240119,000000,47.7,48.08,47.34,48.02,857315,0
+SPMD.US,D,20240122,000000,48.27,48.69,48.27,48.58,1261888,0
+SPMD.US,D,20240123,000000,48.81,48.94,48.22,48.39,953262,0
+SPMD.US,D,20240124,000000,48.79,48.83,48.0409,48.08,1145694,0
+SPMD.US,D,20240125,000000,48.46,48.62,48.09,48.38,2445389,0
+SPMD.US,D,20240126,000000,48.51,48.69,48.31,48.42,842912,0
+SPMD.US,D,20240129,000000,48.41,48.89,48.25,48.89,1170494,0
+SPMD.US,D,20240130,000000,48.72,48.9,48.58,48.78,1147674,0
+SPMD.US,D,20240131,000000,48.62,48.87,47.84,47.88,1544713,0
+SPMD.US,D,20240201,000000,48.13,48.52,47.5993,48.52,1031007,0
+SPMD.US,D,20240202,000000,48.18,48.71,47.88,48.51,1001410,0
+SPMD.US,D,20240205,000000,48.13,48.16,47.57,47.99,1217584,0
+SPMD.US,D,20240206,000000,47.98,48.24,47.83,48.21,869051,0
+SPMD.US,D,20240207,000000,48.36,48.6163,48.03,48.43,1256534,0
+SPMD.US,D,20240208,000000,48.42,48.89,48.37,48.89,1053242,0
+SPMD.US,D,20240209,000000,48.98,49.26,48.82,49.25,784731,0
+SPMD.US,D,20240212,000000,49.27,49.875,49.27,49.7,1085497,0
+SPMD.US,D,20240213,000000,48.5,48.9,48.115,48.49,14064905,0
+SPMD.US,D,20240214,000000,48.92,49.26,48.62,49.19,1170526,0
+SPMD.US,D,20240215,000000,49.55,50.12,49.53,50.08,1526375,0
+SPMD.US,D,20240216,000000,49.83,50.1,49.6,49.62,1098158,0
+SPMD.US,D,20240220,000000,49.19,49.29,49.02,49.26,839329,0
+SPMD.US,D,20240221,000000,49.07,49.365,49.01,49.32,871160,0
+SPMD.US,D,20240222,000000,49.65,50.13,49.63,50.08,1309389,0
+SPMD.US,D,20240223,000000,50.05,50.29,49.9151,50.1,943084,0
+SPMD.US,D,20240226,000000,50.07,50.33,49.9284,50.07,699752,0
+SPMD.US,D,20240227,000000,50.28,50.32,50.13,50.3,815091,0
+SPMD.US,D,20240228,000000,50.02,50.445,49.95,50.31,766748,0
+SPMD.US,D,20240229,000000,50.62,50.845,50.335,50.64,1462836,0
+SPMD.US,D,20240301,000000,50.77,51.09,50.51,51.04,742772,0
+SPMD.US,D,20240304,000000,51.4,51.69,51.37,51.4,1194694,0
+SPMD.US,D,20240305,000000,51.13,51.54,51.045,51.24,786057,0
+SPMD.US,D,20240306,000000,51.66,51.78,51.39,51.61,1264042,0
+SPMD.US,D,20240307,000000,51.87,52.165,51.87,52.12,874819,0
+SPMD.US,D,20240308,000000,52.34,52.58,51.7,51.84,2231538,0
+SPMD.US,D,20240311,000000,51.65,51.8,51.3,51.62,1188050,0
+SPMD.US,D,20240312,000000,51.66,51.9602,51.4551,51.86,949026,0
+SPMD.US,D,20240313,000000,51.84,52.21,51.84,52.03,746977,0
+SPMD.US,D,20240314,000000,52.01,52.11,51.05,51.44,1311771,0
+SPMD.US,D,20240315,000000,51.2,51.64,51.2,51.36,1293509,0
+SPMD.US,D,20240318,000000,51.36,51.43,51.075,51.11,764533,0
+SPMD.US,D,20240319,000000,50.99,51.53,50.99,51.49,686222,0
+SPMD.US,D,20240320,000000,51.42,52.3,51.36,52.19,1177370,0
+SPMD.US,D,20240321,000000,52.44,52.8683,52.4,52.78,926846,0
+SPMD.US,D,20240322,000000,52.82,52.85,52.3099,52.36,904974,0
+SPMD.US,D,20240325,000000,52.38,52.645,52.37,52.38,921840,0
+SPMD.US,D,20240326,000000,52.55,52.65,52.25,52.28,1332039,0
+SPMD.US,D,20240327,000000,52.63,53.19,52.575,53.19,1246167,0
+SPMD.US,D,20240328,000000,53.26,53.56,53.245,53.34,1791439,0
+SPMD.US,D,20240401,000000,53.41,53.41,52.95,53.02,1795712,0
+SPMD.US,D,20240402,000000,52.51,52.5801,52.115,52.33,1219011,0
+SPMD.US,D,20240403,000000,52.17,52.6,52.17,52.53,1240016,0
+SPMD.US,D,20240404,000000,52.92,53.05,51.83,51.97,988799,0
+SPMD.US,D,20240405,000000,51.96,52.53,51.9105,52.35,1080054,0
+SPMD.US,D,20240408,000000,52.58,52.76,52.447,52.6,554308,0
+SPMD.US,D,20240409,000000,52.76,52.88,52.25,52.69,1864842,0
+SPMD.US,D,20240410,000000,51.65,52.04,51.43,51.59,1471212,0
+SPMD.US,D,20240411,000000,51.78,51.8,51.29,51.65,947086,0
+SPMD.US,D,20240412,000000,51.4,51.5,50.665,50.85,698771,0
+SPMD.US,D,20240415,000000,51.2,51.38,50.115,50.27,1055242,0
+SPMD.US,D,20240416,000000,50.06,50.29,49.7012,50.03,1442696,0
+SPMD.US,D,20240417,000000,50.31,50.35,49.61,49.64,869320,0
+SPMD.US,D,20240418,000000,49.81,50.08,49.38,49.54,615038,0
+SPMD.US,D,20240419,000000,49.47,49.89,49.3999,49.69,1696438,0
+SPMD.US,D,20240422,000000,49.94,50.485,49.65,50.21,735533,0
+SPMD.US,D,20240423,000000,50.29,50.985,50.25,50.78,865097,0
+SPMD.US,D,20240424,000000,50.81,51.05,50.4949,50.85,987246,0
+SPMD.US,D,20240425,000000,50.38,50.7318,50.04,50.65,950959,0
+SPMD.US,D,20240426,000000,50.66,50.97,50.56,50.77,690372,0
+SPMD.US,D,20240429,000000,50.91,51.17,50.855,51.1,573146,0
+SPMD.US,D,20240430,000000,50.83,50.9095,50.155,50.16,559881,0
+SPMD.US,D,20240501,000000,50.16,51.04,49.99,50.18,1799192,0
+SPMD.US,D,20240502,000000,50.66,50.95,50.13,50.84,662930,0
+SPMD.US,D,20240503,000000,51.58,51.82,51.194,51.32,932626,0
+SPMD.US,D,20240506,000000,51.83,52.12,51.77,52.12,675423,0
+SPMD.US,D,20240507,000000,52.18,52.48,52.12,52.25,2034903,0
+SPMD.US,D,20240508,000000,51.91,52.08,51.845,52.08,633540,0
+SPMD.US,D,20240509,000000,52.1,52.57,51.99,52.55,1081043,0
+SPMD.US,D,20240510,000000,52.75,52.76,52.395,52.52,522691,0
+SPMD.US,D,20240513,000000,52.8,52.96,52.45,52.5,524583,0
+SPMD.US,D,20240514,000000,52.94,53.15,52.7199,52.96,687135,0
+SPMD.US,D,20240515,000000,53.39,53.45,53.088,53.39,918249,0
+SPMD.US,D,20240516,000000,53.27,53.39,52.84,52.84,1901203,0
+SPMD.US,D,20240517,000000,52.92,52.98,52.7542,52.95,544382,0
+SPMD.US,D,20240520,000000,52.98,53.16,52.87,53.01,560286,0
+SPMD.US,D,20240521,000000,52.86,52.935,52.76,52.93,543554,0
+SPMD.US,D,20240522,000000,52.82,52.91,52.32,52.48,862524,0
+SPMD.US,D,20240523,000000,52.68,52.68,51.72,51.83,651744,0
+SPMD.US,D,20240524,000000,52.1,52.29,51.96,52.23,523905,0
+SPMD.US,D,20240528,000000,52.4,52.44,51.7606,51.94,585257,0
+SPMD.US,D,20240529,000000,51.42,51.45,51.1738,51.29,1820592,0
+SPMD.US,D,20240530,000000,51.48,51.8836,51.4535,51.73,603674,0
+SPMD.US,D,20240531,000000,51.95,52.4,51.65,52.38,836651,0
+SPMD.US,D,20240603,000000,52.74,52.74,51.64,52,1022155,0
+SPMD.US,D,20240604,000000,51.74,51.8,51.2472,51.28,808784,0
+SPMD.US,D,20240605,000000,51.57,51.87,51.21,51.86,2225657,0
+SPMD.US,D,20240606,000000,51.74,51.88,51.475,51.67,702250,0
+SPMD.US,D,20240607,000000,51.3,51.6299,51.16,51.28,614144,0
+SPMD.US,D,20240610,000000,50.86,51.47,50.79,51.4,755380,0
+SPMD.US,D,20240611,000000,51.13,51.255,50.73,51.17,593316,0
+SPMD.US,D,20240612,000000,52.15,52.46,51.7,51.87,672291,0
+SPMD.US,D,20240613,000000,51.8,51.8,51.2436,51.5,1964488,0
+SPMD.US,D,20240614,000000,51.11,51.1223,50.585,50.95,2167103,0
+SPMD.US,D,20240617,000000,50.77,51.4,50.71,51.36,646528,0
+SPMD.US,D,20240618,000000,51.3,51.6219,51.29,51.48,591258,0
+SPMD.US,D,20240620,000000,51.46,51.66,51.2297,51.38,2249037,0
+SPMD.US,D,20240621,000000,51.43,51.555,51.06,51.5,539974,0
+SPMD.US,D,20240624,000000,51.39,51.97,51.34,51.6,1836942,0
+SPMD.US,D,20240625,000000,51.63,51.63,50.97,51.17,749960,0
+SPMD.US,D,20240626,000000,50.97,51.09,50.8029,51.04,2163479,0
+SPMD.US,D,20240627,000000,51.04,51.2,50.91,51.18,842549,0
+SPMD.US,D,20240628,000000,51.39,51.7,51.01,51.3,1349243,0
+SPMD.US,D,20240701,000000,51.47,51.56,50.7801,50.84,1694521,0
+SPMD.US,D,20240702,000000,50.8,51.045,50.75,51,1024560,0
+SPMD.US,D,20240703,000000,51.07,51.385,51,51.07,1692289,0
+SPMD.US,D,20240705,000000,51.09,51.1,50.6,50.76,1262280,0
+SPMD.US,D,20240708,000000,50.97,51.31,50.8399,50.97,930064,0
+SPMD.US,D,20240709,000000,50.88,50.995,50.6,50.61,715186,0
+SPMD.US,D,20240710,000000,50.83,51.24,50.77,51.23,889451,0
+SPMD.US,D,20240711,000000,51.85,52.555,51.78,52.46,732842,0
+SPMD.US,D,20240712,000000,52.8,53.245,52.72,52.97,851965,0
+SPMD.US,D,20240715,000000,53.17,53.6528,53,53.32,2051667,0
+SPMD.US,D,20240716,000000,53.56,54.63,53.5,54.56,1019569,0
+SPMD.US,D,20240717,000000,54.09,54.69,53.815,53.84,885810,0
+SPMD.US,D,20240718,000000,53.78,54.41,53.08,53.21,663684,0
+SPMD.US,D,20240719,000000,53.17,53.17,52.68,52.84,825010,0
+SPMD.US,D,20240722,000000,53.12,53.54,52.6,53.49,632300,0
+SPMD.US,D,20240723,000000,53.33,53.7765,53.27,53.62,686054,0
+SPMD.US,D,20240724,000000,53.31,53.69,52.54,52.55,1620173,0
+SPMD.US,D,20240725,000000,52.68,53.79,52.57,52.97,949064,0
+SPMD.US,D,20240726,000000,53.59,54.02,53.41,53.93,620269,0
+SPMD.US,D,20240729,000000,54,54.1799,53.66,53.82,929000,0
+SPMD.US,D,20240730,000000,53.93,54.27,53.72,54,703075,0
+SPMD.US,D,20240731,000000,54.38,55.12,54,54.32,1473679,0
+SPMD.US,D,20240801,000000,54.38,54.73,52.77,53.18,1369927,0
+SPMD.US,D,20240802,000000,52.05,52.05,51.09,51.62,1049217,0
+SPMD.US,D,20240805,000000,49.44,50.91,49.12,50.29,2265853,0
+SPMD.US,D,20240806,000000,50.43,51.415,49.98,50.75,1336408,0
+SPMD.US,D,20240807,000000,51.53,51.66,50.35,50.39,1057312,0
+SPMD.US,D,20240808,000000,50.86,51.52,50.69,51.49,730295,0
+SPMD.US,D,20240809,000000,51.5,51.62,51.09,51.43,1986947,0
+SPMD.US,D,20240812,000000,51.59,51.62,51.04,51.18,437511,0
+SPMD.US,D,20240813,000000,51.48,51.895,51.23,51.81,608197,0
+SPMD.US,D,20240814,000000,51.99,52.07,51.59,51.8,741009,0
+SPMD.US,D,20240815,000000,52.61,52.97,52.45,52.81,833509,0
+SPMD.US,D,20240816,000000,52.62,53.048,52.6,52.82,572342,0
+SPMD.US,D,20240819,000000,52.94,53.315,52.93,53.29,501681,0
+SPMD.US,D,20240820,000000,53.3,53.31,52.75,52.82,710937,0
+SPMD.US,D,20240821,000000,53.12,53.53,52.97,53.5,561106,0
+SPMD.US,D,20240822,000000,53.59,53.681,53.09,53.18,618650,0
+SPMD.US,D,20240823,000000,53.56,54.48,53.44,54.36,567412,0
+SPMD.US,D,20240826,000000,54.63,54.73,54.12,54.18,510611,0
+SPMD.US,D,20240827,000000,53.85,54.06,53.7301,53.95,628213,0
+SPMD.US,D,20240828,000000,53.77,53.9852,53.455,53.75,572332,0
+SPMD.US,D,20240829,000000,53.93,54.315,53.56,53.84,520625,0
+SPMD.US,D,20240830,000000,54.04,54.28,53.59,54.23,1074548,0
+SPMD.US,D,20240903,000000,53.88,54.08,52.7,52.88,1921126,0
+SPMD.US,D,20240904,000000,52.71,53.095,52.56,52.7,761972,0
+SPMD.US,D,20240905,000000,52.76,52.8,52.18,52.35,1133694,0
+SPMD.US,D,20240906,000000,52.42,52.7,51.53,51.64,1165650,0
+SPMD.US,D,20240909,000000,51.81,52.1925,51.68,51.85,821732,0
+SPMD.US,D,20240910,000000,51.95,51.95,51.3301,51.75,938328,0
+SPMD.US,D,20240911,000000,51.62,52.01,50.8,51.96,1155170,0
+SPMD.US,D,20240912,000000,52.1,52.505,51.78,52.39,791678,0
+SPMD.US,D,20240913,000000,52.85,53.37,52.8,53.32,1307483,0
+SPMD.US,D,20240916,000000,53.41,53.74,53.3237,53.66,3000509,0
+SPMD.US,D,20240917,000000,53.98,54.31,53.75,53.98,853547,0
+SPMD.US,D,20240918,000000,54.06,54.89,53.8,54,1402592,0
+SPMD.US,D,20240919,000000,54.97,55.02,54.45,54.92,1007426,0
+SPMD.US,D,20240920,000000,54.76,54.79,54.32,54.54,844073,0
+SPMD.US,D,20240923,000000,54.56,54.74,54.35,54.63,1336956,0
+SPMD.US,D,20240924,000000,54.81,54.9,54.5299,54.64,898189,0
+SPMD.US,D,20240925,000000,54.64,54.71,53.9851,54.09,1856109,0
+SPMD.US,D,20240926,000000,54.6,54.9,54.375,54.53,1065112,0
+SPMD.US,D,20240927,000000,54.9,55.1,54.4,54.62,1462576,0
+SPMD.US,D,20240930,000000,54.49,54.735,54.15,54.68,1327608,0
+SPMD.US,D,20241001,000000,54.59,54.59,53.81,54.23,1871771,0
+SPMD.US,D,20241002,000000,54.12,54.48,53.93,54.27,1227688,0
+SPMD.US,D,20241003,000000,54.05,54.23,53.7,54.13,1642162,0
+SPMD.US,D,20241004,000000,54.72,54.83,54.235,54.64,1110293,0
+SPMD.US,D,20241007,000000,54.49,54.49,53.94,54.26,1859846,0
+SPMD.US,D,20241008,000000,54.27,54.4599,54.03,54.29,1931269,0
+SPMD.US,D,20241009,000000,54.29,54.805,54.19,54.64,833791,0
+SPMD.US,D,20241010,000000,54.35,54.445,54.07,54.35,938463,0
+SPMD.US,D,20241011,000000,54.51,55.2999,54.42,55.27,838767,0
+SPMD.US,D,20241014,000000,55.31,55.64,55.08,55.61,723231,0
+SPMD.US,D,20241015,000000,55.54,56.1,55.45,55.47,868125,0
+SPMD.US,D,20241016,000000,55.79,56.15,55.705,55.98,1434552,0
+SPMD.US,D,20241017,000000,56.14,56.19,55.86,56.04,777957,0
+SPMD.US,D,20241018,000000,56.15,56.15,55.88,56.05,709156,0
+SPMD.US,D,20241021,000000,55.985,56.04,55.2901,55.4,807409,0
+SPMD.US,D,20241022,000000,55.17,55.2129,54.82,55.04,1809351,0
+SPMD.US,D,20241023,000000,54.84,55.04,54.3499,54.73,973648,0
+SPMD.US,D,20241024,000000,54.93,54.945,54.5716,54.82,1159836,0
+SPMD.US,D,20241025,000000,55.04,55.06,54.34,54.48,994719,0
+SPMD.US,D,20241028,000000,54.76,55.15,54.72,55.05,975029,0
+SPMD.US,D,20241029,000000,54.73,55.1,54.54,55.08,850025,0
+SPMD.US,D,20241030,000000,54.89,55.65,54.86,55.02,792113,0
+SPMD.US,D,20241031,000000,54.95,55.04,54.28,54.28,1445962,0
+SPMD.US,D,20241101,000000,54.61,54.88,54.33,54.39,1095544,0
+SPMD.US,D,20241104,000000,54.36,54.99,54.34,54.57,876275,0
+SPMD.US,D,20241105,000000,54.4,55.35,54.24,55.34,904160,0
+SPMD.US,D,20241106,000000,57.59,57.675,56.75,57.64,2080869,0
+SPMD.US,D,20241107,000000,57.67,57.9,57.425,57.53,1727860,0
+SPMD.US,D,20241108,000000,57.57,57.93,57.423,57.84,1190035,0
+SPMD.US,D,20241111,000000,58.2544,58.54,58.2,58.34,861376,0
+SPMD.US,D,20241112,000000,58.11,58.36,57.55,57.73,974406,0
+SPMD.US,D,20241113,000000,57.87,58.02,57.38,57.41,846667,0
+SPMD.US,D,20241114,000000,57.58,57.655,56.78,56.91,770684,0
+SPMD.US,D,20241115,000000,56.8,56.87,56.15,56.28,1127248,0
+SPMD.US,D,20241118,000000,56.31,56.6,56.19,56.41,832462,0
+SPMD.US,D,20241119,000000,55.95,56.51,55.78,56.4,870370,0
+SPMD.US,D,20241120,000000,56.45,56.76,56.13,56.75,1280384,0
+SPMD.US,D,20241121,000000,57.01,57.8,56.82,57.67,1192230,0
+SPMD.US,D,20241122,000000,57.9899,58.675,57.92,58.61,1265181,0
+SPMD.US,D,20241125,000000,59.22,59.9366,59.17,59.56,1381078,0
+SPMD.US,D,20241126,000000,59.34,59.4,58.915,59.23,997053,0
+SPMD.US,D,20241127,000000,59.52,59.7998,58.97,59.06,690283,0
+SPMD.US,D,20241129,000000,59.42,59.55,59.1,59.14,523823,0
+SPMD.US,D,20241202,000000,59.15,59.19,58.74,58.94,1662847,0
+SPMD.US,D,20241203,000000,59.05,59.08,58.56,58.78,830490,0
+SPMD.US,D,20241204,000000,58.79,58.9807,58.61,58.94,858767,0
+SPMD.US,D,20241205,000000,58.87,58.96,58.415,58.47,704581,0
+SPMD.US,D,20241206,000000,58.9,58.9,58.33,58.47,777964,0
+SPMD.US,D,20241209,000000,58.72,58.84,58.19,58.23,851556,0
+SPMD.US,D,20241210,000000,58.15,58.27,57.655,57.82,1256925,0
+SPMD.US,D,20241211,000000,58.22,58.35,57.965,58.18,776220,0
+SPMD.US,D,20241212,000000,58.15,58.245,57.8495,57.86,716647,0
+SPMD.US,D,20241213,000000,57.81,57.94,57.3302,57.58,817468,0
+SPMD.US,D,20241216,000000,57.57,57.9099,57.37,57.52,3911565,0
+SPMD.US,D,20241217,000000,57.13,57.46,56.7001,56.88,1296466,0
+SPMD.US,D,20241218,000000,57.02,57.16,54.56,54.67,1404442,0
+SPMD.US,D,20241219,000000,55.12,55.49,54.54,54.56,1323609,0
+SPMD.US,D,20241220,000000,54.32,55.52,54.29,54.95,1360534,0
+SPMD.US,D,20241223,000000,54.61,54.92,54.33,54.88,2643352,0
+SPMD.US,D,20241224,000000,54.91,55.305,54.72,55.3,463777,0
+SPMD.US,D,20241226,000000,55.04,55.56,54.935,55.51,1392387,0
+SPMD.US,D,20241227,000000,55.08,55.5,54.6001,54.97,1026353,0
+SPMD.US,D,20241230,000000,54.6,54.85,54.075,54.59,1261308,0
+SPMD.US,D,20241231,000000,54.81,55.04,54.51,54.69,1712458,0
+SPMD.US,D,20250102,000000,55,55.2697,54.3716,54.55,1406517,0
+SPMD.US,D,20250103,000000,54.83,55.2799,54.4285,55.22,1343386,0
+SPMD.US,D,20250106,000000,55.5799,55.91,55.23,55.32,1191759,0
+SPMD.US,D,20250107,000000,55.51,55.67,54.6898,54.98,1629430,0
+SPMD.US,D,20250108,000000,54.78,55.11,54.41,55.11,3527579,0
+SPMD.US,D,20250110,000000,54.42,54.5899,54.055,54.31,1280985,0
+SPMD.US,D,20250113,000000,53.89,54.77,53.87,54.74,1394504,0
+SPMD.US,D,20250114,000000,55.09,55.4899,54.89,55.38,1216529,0
+SPMD.US,D,20250115,000000,56.59,56.61,55.9434,56.1,985505,0
+SPMD.US,D,20250116,000000,56.15,56.65,55.96,56.53,758827,0
+SPMD.US,D,20250117,000000,56.88,56.9853,56.67,56.79,1355194,0
+SPMD.US,D,20250121,000000,57.29,57.73,57.2,57.73,1300965,0
+SPMD.US,D,20250122,000000,57.81,57.83,57.42,57.47,1034062,0
+SPMD.US,D,20250123,000000,57.25,57.5466,57.06,57.48,1382154,0
+SPMD.US,D,20250124,000000,57.5,57.5799,57.254,57.37,924254,0
+SPMD.US,D,20250127,000000,56.79,57.24,56.5,56.79,1140848,0
+SPMD.US,D,20250128,000000,56.88,57.03,56.6,56.86,903440,0
+SPMD.US,D,20250129,000000,56.869,57.15,56.395,56.63,953707,0
+SPMD.US,D,20250130,000000,57.11,57.55,56.88,57.28,959394,0
+SPMD.US,D,20250131,000000,57.36,57.52,56.6501,56.72,1655151,0
+SPMD.US,D,20250203,000000,55.45,56.425,55.33,56.1,1788367,0
+SPMD.US,D,20250204,000000,56.08,56.475,56.01,56.44,1570832,0
+SPMD.US,D,20250205,000000,56.71,56.95,56.3428,56.95,1039491,0
+SPMD.US,D,20250206,000000,57.225,57.3,56.52,56.94,1477750,0
+SPMD.US,D,20250207,000000,56.935,56.935,56.14,56.21,1943793,0
+SPMD.US,D,20250210,000000,56.525,56.54,56.02,56.27,1104283,0
+SPMD.US,D,20250211,000000,56,56.185,55.83,56.01,902931,0
+SPMD.US,D,20250212,000000,55.2,55.78,55.2,55.61,2267267,0
+SPMD.US,D,20250213,000000,55.85,56.145,55.635,56.12,1235041,0
+SPMD.US,D,20250214,000000,56.39,56.47,56.0054,56.1,802217,0
+SPMD.US,D,20250218,000000,56.16,56.59,56.15,56.59,3103236,0
+SPMD.US,D,20250219,000000,56.16,56.43,56.1,56.3,1478985,0
+SPMD.US,D,20250220,000000,56.11,56.21,55.44,55.74,1138766,0
+SPMD.US,D,20250221,000000,55.98,56.0699,54.24,54.42,1451343,0
+SPMD.US,D,20250224,000000,54.59,54.7,54,54.33,1586030,0
+SPMD.US,D,20250225,000000,54.43,54.73,53.9,54.32,1562904,0
+SPMD.US,D,20250226,000000,54.46,54.97,54.2791,54.44,1682261,0
+SPMD.US,D,20250227,000000,54.44,54.64,53.735,53.75,1423181,0
+SPMD.US,D,20250228,000000,53.67,54.33,53.52,54.33,1405506,0
+SPMD.US,D,20250303,000000,54.52,54.621,52.82,53.11,2091641,0
+SPMD.US,D,20250304,000000,52.5,53.085,51.58,52.27,2516629,0
+SPMD.US,D,20250305,000000,52.33,52.97,51.94,52.91,2248089,0
+SPMD.US,D,20250306,000000,52.38,52.79,51.86,52.08,2076615,0
+SPMD.US,D,20250307,000000,52.02,52.595,51.255,52.45,2489360,0
+SPMD.US,D,20250310,000000,51.92,52.26,50.91,51.32,1959220,0
+SPMD.US,D,20250311,000000,51.32,51.675,50.64,51.04,2759303,0
+SPMD.US,D,20250312,000000,51.57,51.69,50.6657,51.02,3378560,0
+SPMD.US,D,20250313,000000,50.91,51.0639,49.95,50.21,2118909,0
+SPMD.US,D,20250314,000000,50.78,51.46,50.56,51.43,1854968,0
+SPMD.US,D,20250317,000000,51.47,52.3785,51.36,52.21,1394612,0
+SPMD.US,D,20250318,000000,51.935,52,51.59,51.78,2134426,0
+SPMD.US,D,20250319,000000,51.78,52.7001,51.72,52.43,1334033,0
+SPMD.US,D,20250320,000000,52.01,52.575,51.9899,52.05,930652,0
+SPMD.US,D,20250321,000000,51.53,51.8869,51.21,51.76,1576370,0
+SPMD.US,D,20250324,000000,52.29,52.92,52.22,52.85,1005095,0
+SPMD.US,D,20250325,000000,52.86,53.08,52.425,52.72,1076224,0
+SPMD.US,D,20250326,000000,52.8704,53.07,52.234,52.39,1493264,0
+SPMD.US,D,20250327,000000,52.21,52.45,51.755,52,1858394,0
+SPMD.US,D,20250328,000000,51.91,51.96,50.8,51.04,1436803,0
+SPMD.US,D,20250331,000000,50.5457,51.45,50.09,51.18,1187734,0
+SPMD.US,D,20250401,000000,51.06,51.64,50.5811,51.46,1710724,0
+SPMD.US,D,20250402,000000,50.89,52.4,50.835,52.27,1652492,0
+SPMD.US,D,20250403,000000,49.99,50.28,48.725,48.77,3801612,0
+SPMD.US,D,20250404,000000,47.01,47.36,45.45,46.45,9146319,0
+SPMD.US,D,20250407,000000,44.7,47.92,43.99,45.91,7913909,0
+SPMD.US,D,20250408,000000,47.35,47.51,44.2928,44.89,3453754,0
+SPMD.US,D,20250409,000000,44.4612,49.37,44.25,49.08,6790589,0
+SPMD.US,D,20250410,000000,47.81,47.96,45.81,47.08,3018251,0
+SPMD.US,D,20250411,000000,47.07,47.87,46.22,47.73,3451782,0
+SPMD.US,D,20250414,000000,48.49,48.58,47.57,48.29,3551026,0
+SPMD.US,D,20250415,000000,48.2196,48.801112,48.115,48.2,3766843,0
+SPMD.US,D,20250416,000000,47.98,48.33,47.175,47.68,2098223,0
+SPMD.US,D,20250417,000000,47.78,48.3984,47.75,48.11,1218682,0
+SPMD.US,D,20250421,000000,47.8,47.8,46.5308,47.01,1621053,0
+SPMD.US,D,20250422,000000,47.52,48.37,47.52,48.2,1342582,0
+SPMD.US,D,20250423,000000,49.41,50.295,48.6501,48.81,1828969,0
+SPMD.US,D,20250424,000000,48.87,49.93,48.795,49.88,1076628,0
+SPMD.US,D,20250425,000000,49.62,49.7787,49.25,49.65,1016823,0
+SPMD.US,D,20250428,000000,49.7,50.1194,49.31,49.83,1272639,0
+SPMD.US,D,20250429,000000,49.75,50.3099,49.4401,50.06,836662,0
+SPMD.US,D,20250430,000000,49.375,50.06,48.85,49.94,1466352,0
+SPMD.US,D,20250501,000000,50.29,50.76,49.88,50.25,2213321,0
+SPMD.US,D,20250502,000000,50.995,51.54,50.8698,51.42,1004314,0
+SPMD.US,D,20250505,000000,51.08,51.6763,51.04,51.34,822372,0
+SPMD.US,D,20250506,000000,50.84,51.35,50.7,50.94,1390903,0
+SPMD.US,D,20250507,000000,51.13,51.3698,50.775,51.1,948476,0
+SPMD.US,D,20250508,000000,51.52,52.19,51.32,51.74,804891,0
+SPMD.US,D,20250509,000000,51.855,51.91,51.49,51.68,897574,0
+SPMD.US,D,20250512,000000,53.54,53.7205,53.07,53.52,1826332,0
+SPMD.US,D,20250513,000000,53.655,53.9395,53.5802,53.69,1274401,0
+SPMD.US,D,20250514,000000,53.65,53.766165,53.405,53.51,1024511,0
+SPMD.US,D,20250515,000000,53.35,53.66,53.13,53.64,880400,0
+SPMD.US,D,20250516,000000,53.685,54.23,53.49,54.23,584164,0
+SPMD.US,D,20250519,000000,53.51,54.07,53.51,54.03,858766,0
+SPMD.US,D,20250520,000000,53.91,54.12,53.7,53.88,814566,0
+SPMD.US,D,20250521,000000,53.29,53.475,52.4,52.42,1181726,0
+SPMD.US,D,20250522,000000,52.2988,52.66,52.06,52.37,951040,0
+SPMD.US,D,20250523,000000,51.65,52.42,51.6301,52.27,1153740,0
+SPMD.US,D,20250527,000000,52.92,53.43,52.59,53.43,1142066,0
+SPMD.US,D,20250528,000000,53.45,53.47,52.675,52.75,1296739,0
+SPMD.US,D,20250529,000000,53.105,53.105,52.44,52.88,1052802,0
+SPMD.US,D,20250530,000000,52.6,52.875,52.21,52.69,984388,0
+SPMD.US,D,20250602,000000,52.55,52.635,51.87,52.61,1072564,0
+SPMD.US,D,20250603,000000,52.65,53.36,52.4513,53.27,1205580,0
+SPMD.US,D,20250604,000000,53.37,53.46,53.14,53.14,1109155,0
+SPMD.US,D,20250605,000000,53.2599,53.42,52.8,53.08,1201800,0
+SPMD.US,D,20250606,000000,53.61,53.71,53.36,53.6,973751,0
+SPMD.US,D,20250609,000000,53.7745,54.03,53.54,53.74,906844,0
+SPMD.US,D,20250610,000000,53.88,54.11,53.715,53.91,918705,0
+SPMD.US,D,20250611,000000,54.07,54.115,53.48,53.63,1422940,0
+SPMD.US,D,20250612,000000,53.28,53.69,53.2,53.69,1083650,0
+SPMD.US,D,20250613,000000,53.075,53.465,52.66,52.86,1620569,0
+SPMD.US,D,20250616,000000,53.285,53.73,53.19,53.45,984504,0
+SPMD.US,D,20250617,000000,53.085,53.3699,52.95,53,1195469,0
+SPMD.US,D,20250618,000000,52.99,53.61,52.99,53.18,1579275,0
+SPMD.US,D,20250620,000000,53.34,53.54,52.955,53.18,1183401,0
+SPMD.US,D,20250623,000000,52.932,53.48,52.46,53.44,1262521,0
+SPMD.US,D,20250624,000000,53.8499,54.0667,53.55,53.95,3396883,0
+SPMD.US,D,20250625,000000,53.97,53.97,53.42,53.51,1160587,0
+SPMD.US,D,20250626,000000,53.7,54.27,53.68,54.24,1408784,0
+SPMD.US,D,20250627,000000,54.3509,54.71,54.04,54.36,1068376,0
+SPMD.US,D,20250630,000000,54.4,54.49,54.16,54.38,1505484,0
+SPMD.US,D,20250701,000000,54.12,55.4268,54.12,55.04,1827136,0
+SPMD.US,D,20250702,000000,55.1299,55.6,54.88,55.6,1217051,0
+SPMD.US,D,20250703,000000,55.7,56.02,55.7,55.94,531186,0
+SPMD.US,D,20250707,000000,55.63,55.96,55,55.36,1395960,0
+SPMD.US,D,20250708,000000,55.4375,55.86,55.4,55.59,910430,0
+SPMD.US,D,20250709,000000,55.775,55.865,55.4147,55.82,768799,0
+SPMD.US,D,20250710,000000,55.86,56.41,55.735,56.09,1117144,0
+SPMD.US,D,20250711,000000,55.7425,55.82,55.5,55.6,743923,0
+SPMD.US,D,20250714,000000,55.555,55.8265,55.44,55.78,824945,0
+SPMD.US,D,20250715,000000,55.96,56.0197,54.78,54.8,980103,0
+SPMD.US,D,20250716,000000,54.99,55.12,54.25,55.06,1106886,0
+SPMD.US,D,20250717,000000,55.07,55.7598,55.04,55.65,861253,0
+SPMD.US,D,20250718,000000,55.89,55.92,55.4,55.62,1184731,0
+SPMD.US,D,20250721,000000,55.74,55.805,55.23,55.26,851134,0
+SPMD.US,D,20250722,000000,55.465,56.07,55.3997,55.98,926651,0
+SPMD.US,D,20250723,000000,56.35,56.49,56.195,56.45,990181,0
+SPMD.US,D,20250724,000000,56.2,56.3,55.9,55.92,1301900,0
+SPMD.US,D,20250725,000000,56.147,56.47,55.81,56.42,826861,0
+SPMD.US,D,20250728,000000,56.59,56.59,56.145,56.29,740659,0
+SPMD.US,D,20250729,000000,56.565,56.565,56.03,56.22,924872,0
+SPMD.US,D,20250730,000000,56.31,56.453413,55.58,55.88,1286468,0
+SPMD.US,D,20250731,000000,55.63,55.93,55.16,55.25,1223594,0
+SPMD.US,D,20250801,000000,54.51,54.68,53.73,54.43,1471851,0
+SPMD.US,D,20250804,000000,54.74,55.13,54.68,55.13,1052188,0
+SPMD.US,D,20250805,000000,55.2199,55.295,54.625,55.1,1052774,0
+SPMD.US,D,20250806,000000,55.08,55.12,54.75,54.93,1087999,0
+SPMD.US,D,20250807,000000,55.3601,55.4856,54.57,54.82,898718,0
+SPMD.US,D,20250808,000000,55.05,55.17,54.715,54.82,981688,0
+SPMD.US,D,20250811,000000,54.8117,55.05,54.495,54.6,1195166,0
+SPMD.US,D,20250812,000000,54.91,55.86,54.8062,55.84,1298983,0
+SPMD.US,D,20250813,000000,55.99,56.7101,55.93,56.71,1324542,0
+SPMD.US,D,20250814,000000,56,56.1199,55.68,55.98,1477054,0
+SPMD.US,D,20250815,000000,56.02,56.06,55.65,55.68,1245336,0
+SPMD.US,D,20250818,000000,55.7,55.8499,55.64,55.82,1733165,0
+SPMD.US,D,20250819,000000,55.87,56.3865,55.76,55.93,1657287,0
+SPMD.US,D,20250820,000000,55.865,55.98,55.41,55.71,2380814,0
+SPMD.US,D,20250821,000000,55.3805,55.72,55.28,55.62,1465602,0
+SPMD.US,D,20250822,000000,55.875,57.37,55.86,57.15,1638098,0
+SPMD.US,D,20250825,000000,57.03,57.08,56.7,56.7,1179539,0
+SPMD.US,D,20250826,000000,56.84,57.13,56.81,56.95,1384610,0
+SPMD.US,D,20250827,000000,56.88,57.44,56.88,57.34,1344446,0
+SPMD.US,D,20250828,000000,57.45,57.53,57.1,57.42,1294844,0
+SPMD.US,D,20250829,000000,57.42,57.53,56.93,57.11,1201016,0
+SPMD.US,D,20250902,000000,56.515,56.9179,56.42,56.89,1167864,0
+SPMD.US,D,20250903,000000,56.78,57.15,56.475,56.78,1586279,0
+SPMD.US,D,20250904,000000,56.9,57.61,56.78,57.61,1046807,0
+SPMD.US,D,20250905,000000,57.98,58.38,57.43,57.89,1618865,0
+SPMD.US,D,20250908,000000,57.97,57.98,57.5,57.89,1434446,0
+SPMD.US,D,20250909,000000,57.74,57.8,57.2,57.37,2358652,0
+SPMD.US,D,20250910,000000,57.42,57.73,57.125,57.34,2417701,0
+SPMD.US,D,20250911,000000,57.49,58.32,57.4,58.29,2131296,0
+SPMD.US,D,20250912,000000,58.1,58.23,57.6335,57.65,1185197,0
+SPMD.US,D,20250915,000000,57.82,58.0381,57.57,57.65,1265125,0
+SPMD.US,D,20250916,000000,57.7,57.775,57.18,57.49,1518169,0
+SPMD.US,D,20250917,000000,57.6279,58.41,57.01,57.43,2600584,0
+SPMD.US,D,20250918,000000,57.7,58.25,57.58,58.15,2271989,0
+SPMD.US,D,20250919,000000,58.0901,58.22,57.56,57.68,1419734,0
+SPMD.US,D,20250922,000000,57.33,57.595,57.14,57.48,1213430,0
+SPMD.US,D,20250923,000000,57.555,58.015,57.345,57.43,1550376,0
+SPMD.US,D,20250924,000000,57.51,57.67,56.995,57,1063374,0
+SPMD.US,D,20250925,000000,56.58,56.75,56.33,56.68,1311078,0
+SPMD.US,D,20250926,000000,56.82,57.28,56.75,57.25,1203530,0
+SPMD.US,D,20250929,000000,57.45,57.53,56.965,57.11,1226988,0
+SPMD.US,D,20250930,000000,57.085,57.25,56.675,57.19,1873156,0
+SPMD.US,D,20251001,000000,56.99,57.47,56.9659,57.39,1468736,0
+SPMD.US,D,20251002,000000,57.335,57.52,56.995,57.46,1173771,0
+SPMD.US,D,20251003,000000,57.63,57.98,57.53,57.64,1344498,0
+SPMD.US,D,20251006,000000,57.9872,57.99,57.5,57.73,1295801,0
+SPMD.US,D,20251007,000000,57.8,57.89,56.91,57.11,1585523,0
+SPMD.US,D,20251008,000000,57.2408,57.7374,57.04,57.66,1163818,0
+SPMD.US,D,20251009,000000,57.66,57.8,56.9,57.05,1700688,0
+SPMD.US,D,20251010,000000,57.21,57.258,55.39,55.44,4474905,0
+SPMD.US,D,20251013,000000,56.1,56.69,56.07,56.48,4036096,0
+SPMD.US,D,20251014,000000,55.93,57.33,55.93,57.04,2156605,0
+SPMD.US,D,20251015,000000,57.4355,57.67,56.61,57.09,1857560,0
+SPMD.US,D,20251016,000000,57.2,57.26,56.12,56.39,2281639,0
+SPMD.US,D,20251017,000000,56.35,56.62,56.1,56.51,3112615,0
+SPMD.US,D,20251020,000000,56.91,57.26,56.885,57.19,1923412,0
+SPMD.US,D,20251021,000000,57.07,57.5882,56.96,57.41,1655683,0
+SPMD.US,D,20251022,000000,57.33,57.53,56.495,56.73,3537549,0
+SPMD.US,D,20251023,000000,56.95,57.61,56.86,57.51,1650219,0
+SPMD.US,D,20251024,000000,58.14,58.175,57.81,57.83,1186854,0
+SPMD.US,D,20251027,000000,58.29,58.34,57.885,58.05,1276927,0
+SPMD.US,D,20251028,000000,58,58,57.4858,57.53,2316802,0
+SPMD.US,D,20251029,000000,57.25,57.835,56.89,57.18,3445603,0
+SPMD.US,D,20251030,000000,56.67,57.33,56.54,56.56,2145784,0
+SPMD.US,D,20251031,000000,56.58,57.05,56.45,56.91,2186860,0
+SPMD.US,D,20251103,000000,56.78,56.89,56.18,56.89,1857982,0
+SPMD.US,D,20251104,000000,56.2,56.63,56.1,56.4,1642132,0
+SPMD.US,D,20251105,000000,56.365,57.1357,56.365,56.78,2481927,0
+SPMD.US,D,20251106,000000,56.77,57.03,56.04,56.24,2450446,0
+SPMD.US,D,20251107,000000,55.86,56.9,55.815,56.9,2122110,0
+SPMD.US,D,20251110,000000,57.35,57.485,56.7679,57.27,2128130,0
+SPMD.US,D,20251111,000000,57.16,57.45,57.01,57.25,1639347,0
+SPMD.US,D,20251112,000000,57.455,57.79,57.38,57.46,1901862,0
+SPMD.US,D,20251113,000000,57.24,57.455,56.22,56.37,1856021,0
+SPMD.US,D,20251114,000000,55.74,56.59,55.6,56.27,1920856,0
+SPMD.US,D,20251117,000000,56.145,56.29,55.03,55.21,3502706,0
+SPMD.US,D,20251118,000000,54.8501,55.67,54.85,55.4,4546184,0
+SPMD.US,D,20251119,000000,55.4634,55.805,55.17,55.47,2323446,0
+SPMD.US,D,20251120,000000,56.1,56.41,54.525,54.57,5140057,0
+SPMD.US,D,20251121,000000,54.8,56.2,54.71,55.89,3528333,0
+SPMD.US,D,20251124,000000,55.87,57,55.83,57,10681394,0
+SPMD.US,D,20251125,000000,56.4901,57.55,56.47,57.48,4341207,0
+SPMD.US,D,20251126,000000,57.3918,58.225,57.3918,57.84,2486316,0
+SPMD.US,D,20251128,000000,57.9892,58.209,57.83,58.11,1128503,0
+SPMD.US,D,20251201,000000,57.585,58.22,57.57,57.81,3611995,0
+SPMD.US,D,20251202,000000,58.0101,58.09,57.58,57.6,3122703,0
+SPMD.US,D,20251203,000000,57.59,58.0653,57.54,58,2273121,0
+SPMD.US,D,20251204,000000,58,58.4555,57.91,58.28,1194508,0
+SPMD.US,D,20251205,000000,58.27,58.61,58.17,58.3,983659,0
+SPMD.US,D,20251208,000000,58.31,58.41,57.92,58.01,2839647,0
+SPMD.US,D,20251209,000000,57.86,58.445,57.86,57.98,1587465,0
+SPMD.US,D,20251210,000000,58.02,59.26,58.02,59.07,2838085,0
+SPMD.US,D,20251211,000000,59.05,59.7199,59.05,59.65,1914670,0
+SPMD.US,D,20251212,000000,59.72,59.78,58.71,58.88,2699607,0
+SPMD.US,D,20251215,000000,59.17,59.22,58.57,58.76,2068400,0
+SPMD.US,D,20251216,000000,58.75,58.88,58.0733,58.37,2229767,0
+SPMD.US,D,20251217,000000,58.47,58.9593,58.055,58.11,2456474,0
+SPMD.US,D,20251218,000000,58.68,58.95,58.24,58.38,2020664,0
+SPMD.US,D,20251219,000000,58.42,58.945,58.4,58.86,2640575,0
+SPMD.US,D,20251222,000000,58.95,59.3393,58.935,59.16,1563354,0
+SPMD.US,D,20251223,000000,59.01,59.23,58.8107,58.99,1497265,0
+SPMD.US,D,20251224,000000,58.99,59.195,58.88,59.08,855582,0
+SPMD.US,D,20251226,000000,59.08,59.1199,58.86,59.09,1236395,0
+SPMD.US,D,20251229,000000,58.93,59.12,58.605,58.72,1361885,0
+SPMD.US,D,20251230,000000,58.75,58.775,58.5,58.53,1503839,0
+SPMD.US,D,20251231,000000,58.465,58.51,57.9,57.91,1154340,0
+SPMD.US,D,20260102,000000,58.15,58.8051,57.93,58.7,2146768,0
+SPMD.US,D,20260105,000000,58.81,59.67,58.81,59.47,4350214,0
+SPMD.US,D,20260106,000000,59.31,60.39,59.23,60.35,6189810,0
+SPMD.US,D,20260107,000000,60.34,60.41,59.75,59.89,4944303,0
+SPMD.US,D,20260108,000000,59.73,60.2401,59.73,60.13,2024094,0
+SPMD.US,D,20260109,000000,60.4,60.72,60.14,60.64,2078691,0
+SPMD.US,D,20260112,000000,60.3,60.78,60.19,60.74,1411415,0
+SPMD.US,D,20260113,000000,60.96,61.11,60.61,60.85,2823882,0
+SPMD.US,D,20260114,000000,60.85,61.08,60.59,60.93,2086405,0
+SPMD.US,D,20260115,000000,61.31,61.87,61.28,61.64,2042223,0
+SPMD.US,D,20260116,000000,61.56,61.71,61.3,61.46,2148282,0
+SPMD.US,D,20260120,000000,60.7,61.25,60.4697,60.62,4764760,0
+SPMD.US,D,20260121,000000,61.13,62.02,61.02,61.71,6549132,0
+SPMD.US,D,20260122,000000,62.16,62.33,61.6025,61.73,2651052,0
+SPMD.US,D,20260123,000000,61.68,61.68,60.885,61.1,2107393,0
+SPMD.US,D,20260126,000000,61.16,61.4799,60.92,61.08,3358118,0
+SPMD.US,D,20260127,000000,61.0975,61.16,60.835,61.08,3221025,0
+SPMD.US,D,20260128,000000,61.275,61.34,60.79,60.92,2382004,0
+SPMD.US,D,20260129,000000,61.18,61.26,60.09,60.81,2403696,0
+SPMD.US,D,20260130,000000,60.615,60.92,59.88,60.25,4066824,0
+SPMD.US,D,20260202,000000,59.96,60.985,59.96,60.77,3125146,0
+SPMD.US,D,20260203,000000,61.04,61.38,60.194306,60.89,4338915,0
+SPMD.US,D,20260204,000000,61.24,61.69,60.59,61.32,4400483,0
+SPMD.US,D,20260205,000000,60.865,61.54,60.75,60.99,3841605,0
+SPMD.US,D,20260206,000000,61.72,63.015,61.69,62.93,3299295,0
+SPMD.US,D,20260209,000000,62.84,63.17,62.61,63.02,4927513,0
+SPMD.US,D,20260210,000000,63.01,63.26,62.84,62.97,2188597,0
+SPMD.US,D,20260211,000000,63.3,63.54,62.445,62.8,2197284,0
+SPMD.US,D,20260212,000000,63.19,63.65,61.59,61.91,4066794,0
+SPMD.US,D,20260213,000000,61.89,62.85,61.52,62.5,3027146,0
+SPMD.US,D,20260217,000000,62.47,62.81,61.84,62.62,2299616,0
+SPMD.US,D,20260218,000000,62.67,63.335,62.44,62.89,1655406,0
diff --git a/daily/us/nyse etfs/2/spmv.us.txt b/daily/us/nyse etfs/2/spmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1024734826399823e9c8505909c72cb448052ece
--- /dev/null
+++ b/daily/us/nyse etfs/2/spmv.us.txt	
@@ -0,0 +1,1933 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMV.US,D,20170717,000000,22.8364,22.8364,22.8068,22.8117,1318.3842080259,0
+SPMV.US,D,20170718,000000,22.7889,22.7889,22.7512,22.7512,446.19128633034,0
+SPMV.US,D,20170719,000000,22.8741,22.8741,22.8672,22.8672,222.08616061691,0
+SPMV.US,D,20170720,000000,22.8672,22.8672,22.8672,22.8672,0,0
+SPMV.US,D,20170721,000000,22.8672,22.8672,22.8672,22.8672,0,0
+SPMV.US,D,20170724,000000,22.9335,22.9335,22.9335,22.9335,662.2205516577,0
+SPMV.US,D,20170725,000000,22.9335,22.9335,22.9335,22.9335,0,0
+SPMV.US,D,20170726,000000,23.0504,23.0692,23.0504,23.0692,222.08616061691,0
+SPMV.US,D,20170727,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170728,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170731,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170801,000000,23.0692,23.0692,23.0692,23.0692,0,0
+SPMV.US,D,20170802,000000,23.1098,23.1098,23.0841,23.0841,222.08616061691,0
+SPMV.US,D,20170803,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170804,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170807,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170808,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170809,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170810,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170811,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170814,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170815,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170816,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170817,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170818,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170821,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170822,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170823,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170824,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170825,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170828,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170829,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170830,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170831,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170901,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170905,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170906,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170907,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170908,000000,23.0841,23.0841,23.0841,23.0841,0,0
+SPMV.US,D,20170911,000000,23.1862,23.1862,23.1862,23.1862,445.18180378208,0
+SPMV.US,D,20170912,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170913,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170914,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170915,000000,23.1862,23.1862,23.1862,23.1862,0,0
+SPMV.US,D,20170918,000000,23.1168,23.1168,23.1168,23.1168,0,0
+SPMV.US,D,20170919,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170920,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170921,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170922,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170925,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170926,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170927,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170928,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20170929,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171002,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171003,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171004,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171005,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171006,000000,23.2783,23.2783,23.2783,23.2783,0,0
+SPMV.US,D,20171009,000000,23.4942,23.4942,23.4942,23.4942,0,0
+SPMV.US,D,20171010,000000,23.3674,23.3674,23.3674,23.3674,222.08616061691,0
+SPMV.US,D,20171011,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171012,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171013,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171016,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171017,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171018,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171019,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171020,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171023,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171024,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171025,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171026,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171027,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171030,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171031,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171101,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171102,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171103,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171106,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171107,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171108,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171109,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171110,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171113,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171114,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171115,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171116,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171117,000000,23.3674,23.3674,23.3674,23.3674,0,0
+SPMV.US,D,20171120,000000,24.2778,24.2778,24.2778,24.2778,562.28177938009,0
+SPMV.US,D,20171121,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171122,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171124,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171127,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171128,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171129,000000,24.2778,24.2778,24.2778,24.2778,108.01463266368,0
+SPMV.US,D,20171130,000000,24.2778,24.2778,24.2778,24.2778,0,0
+SPMV.US,D,20171201,000000,24.8187,24.8187,24.8187,24.8187,222.08616061691,0
+SPMV.US,D,20171204,000000,24.8187,24.8187,24.8187,24.8187,10.094825482587,0
+SPMV.US,D,20171205,000000,24.8177,24.8177,24.8177,24.8177,222.08616061691,0
+SPMV.US,D,20171206,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171207,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171208,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171211,000000,24.8177,24.8177,24.8177,24.8177,31.293958996019,0
+SPMV.US,D,20171212,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171213,000000,24.8177,24.8177,24.8177,24.8177,0,0
+SPMV.US,D,20171218,000000,24.8177,24.8177,24.8177,24.8177,56.531022702487,0
+SPMV.US,D,20171227,000000,24.8177,24.8177,24.8177,24.8177,18.170685868656,0
+SPMV.US,D,20180102,000000,24.8177,24.8177,24.8177,24.8177,12.113790579104,0
+SPMV.US,D,20180103,000000,24.8454,24.8454,24.8454,24.8454,1.0094825482587,0
+SPMV.US,D,20180112,000000,25.307,25.307,25.307,25.307,214.01030023084,0
+SPMV.US,D,20180117,000000,25.302,25.302,25.302,25.302,18.170685868656,0
+SPMV.US,D,20180118,000000,25.302,25.302,25.302,25.302,67.635330733332,0
+SPMV.US,D,20180125,000000,25.302,25.302,25.302,25.302,57.540505250746,0
+SPMV.US,D,20180129,000000,25.302,25.302,25.302,25.302,10.094825482587,0
+SPMV.US,D,20180131,000000,26.0708,26.0708,26.0708,26.0708,36.341371737313,0
+SPMV.US,D,20180201,000000,25.9054,25.9054,25.9054,25.9054,218.04823042388,0
+SPMV.US,D,20180205,000000,25.9054,25.9054,25.9054,25.9054,21.199133513433,0
+SPMV.US,D,20180208,000000,24.259,24.259,24.259,24.259,218.04823042388,0
+SPMV.US,D,20180209,000000,24.1272,24.1272,24.1272,24.1272,186.75427142786,0
+SPMV.US,D,20180213,000000,24.1272,24.1272,24.1272,24.1272,18.170685868656,0
+SPMV.US,D,20180216,000000,24.1272,24.1272,24.1272,24.1272,43.407749575124,0
+SPMV.US,D,20180226,000000,25.2962,25.3338,25.2962,25.3338,895.41102030546,0
+SPMV.US,D,20180227,000000,25.5468,25.5468,25.5468,25.5468,471.42835003681,0
+SPMV.US,D,20180228,000000,25.5468,25.5468,25.5468,25.5468,8.0758603860695,0
+SPMV.US,D,20180301,000000,24.7602,24.7761,24.7602,24.7761,218.04823042388,0
+SPMV.US,D,20180302,000000,24.7989,24.7989,24.7583,24.7583,221.07667806865,0
+SPMV.US,D,20180305,000000,24.7583,24.7583,24.7583,24.7583,23.21809860995,0
+SPMV.US,D,20180306,000000,24.7583,24.7583,24.7583,24.7583,8.0758603860695,0
+SPMV.US,D,20180307,000000,25.0633,25.0633,25.0633,25.0633,108.01463266368,0
+SPMV.US,D,20180308,000000,25.201,25.201,25.1852,25.1852,381.58440324179,0
+SPMV.US,D,20180309,000000,25.2546,25.2546,25.2546,25.2546,33.312924092537,0
+SPMV.US,D,20180312,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180313,000000,25.2546,25.2546,25.2546,25.2546,510.7981694189,0
+SPMV.US,D,20180314,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180315,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180316,000000,25.2546,25.2546,25.2546,25.2546,8.0758603860695,0
+SPMV.US,D,20180319,000000,25.1753,25.1753,25.1753,25.1753,8.0758603860695,0
+SPMV.US,D,20180320,000000,25.1753,25.1753,25.1753,25.1753,8.0758603860695,0
+SPMV.US,D,20180321,000000,25.1753,25.1753,25.1753,25.1753,8.0758603860695,0
+SPMV.US,D,20180322,000000,24.7057,24.7057,24.7057,24.7057,439.12490849253,0
+SPMV.US,D,20180323,000000,24.7057,24.7057,24.7057,24.7057,8.0758603860695,0
+SPMV.US,D,20180326,000000,24.5116,24.5116,24.5116,24.5116,225.11460826169,0
+SPMV.US,D,20180327,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180328,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180329,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180402,000000,24.5116,24.5116,24.5116,24.5116,99.938772277611,0
+SPMV.US,D,20180403,000000,24.5116,24.5116,24.5116,24.5116,31.293958996019,0
+SPMV.US,D,20180404,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180405,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180406,000000,24.5116,24.5116,24.5116,24.5116,1.0094825482587,0
+SPMV.US,D,20180409,000000,24.5116,24.5116,24.5116,24.5116,31.293958996019,0
+SPMV.US,D,20180410,000000,24.5116,24.5116,24.5116,24.5116,11.104308030846,0
+SPMV.US,D,20180411,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180412,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180413,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180416,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180417,000000,24.5116,24.5116,24.5116,24.5116,8.0758603860695,0
+SPMV.US,D,20180418,000000,25.1485,25.1485,25.1485,25.1485,285.68356115721,0
+SPMV.US,D,20180419,000000,25.1485,25.1485,25.1485,25.1485,8.0758603860695,0
+SPMV.US,D,20180420,000000,25.1485,25.1485,25.1485,25.1485,8.0758603860695,0
+SPMV.US,D,20180423,000000,25.1485,25.1485,25.1485,25.1485,8.0758603860695,0
+SPMV.US,D,20180424,000000,24.8087,24.8087,24.8087,24.8087,287.70252625373,0
+SPMV.US,D,20180425,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180426,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180427,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180430,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180501,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180502,000000,24.8087,24.8087,24.8087,24.8087,8.0758603860695,0
+SPMV.US,D,20180503,000000,24.2243,24.2243,24.2243,24.2243,117.09997559801,0
+SPMV.US,D,20180504,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180507,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180508,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180509,000000,24.2243,24.2243,24.2243,24.2243,8.0758603860695,0
+SPMV.US,D,20180510,000000,24.9652,24.9652,24.9652,24.9652,117.09997559801,0
+SPMV.US,D,20180511,000000,24.9652,24.9652,24.9652,24.9652,8.0758603860695,0
+SPMV.US,D,20180514,000000,24.9652,24.9652,24.9652,24.9652,8.0758603860695,0
+SPMV.US,D,20180515,000000,24.9652,24.9652,24.9652,24.9652,8.0758603860695,0
+SPMV.US,D,20180516,000000,24.891,24.891,24.891,24.891,22.208616061691,0
+SPMV.US,D,20180517,000000,24.891,24.891,24.891,24.891,8.0758603860695,0
+SPMV.US,D,20180518,000000,24.891,24.891,24.891,24.891,8.0758603860695,0
+SPMV.US,D,20180521,000000,24.9989,24.9989,24.9989,24.9989,107.00515011542,0
+SPMV.US,D,20180522,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180523,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180524,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180525,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180529,000000,24.9989,24.9989,24.9989,24.9989,107.00515011542,0
+SPMV.US,D,20180530,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180531,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180601,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180604,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180605,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180606,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180607,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180608,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180611,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180612,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180613,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180614,000000,24.9989,24.9989,24.9989,24.9989,8.0758603860695,0
+SPMV.US,D,20180615,000000,24.9989,24.9989,24.9989,24.9989,46.4361972199,0
+SPMV.US,D,20180618,000000,24.8791,24.8791,24.8791,24.8791,8.0758603860695,0
+SPMV.US,D,20180619,000000,25.2892,25.2892,25.2892,25.2892,180.69737613831,0
+SPMV.US,D,20180620,000000,25.2892,25.2892,25.2892,25.2892,8.0758603860695,0
+SPMV.US,D,20180621,000000,25.2892,25.2892,25.2892,25.2892,8.0758603860695,0
+SPMV.US,D,20180622,000000,25.2892,25.2892,25.2892,25.2892,8.0758603860695,0
+SPMV.US,D,20180625,000000,25.1099,25.1099,25.1099,25.1099,131.23273127363,0
+SPMV.US,D,20180626,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180627,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180628,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180629,000000,25.1099,25.1099,25.1099,25.1099,8.0758603860695,0
+SPMV.US,D,20180702,000000,25.1099,25.1099,25.1099,25.1099,4.0379301930348,0
+SPMV.US,D,20180703,000000,25.1852,25.1852,25.1852,25.1852,1.0094825482587,0
+SPMV.US,D,20180705,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180706,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180709,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180710,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180711,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180712,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180713,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180716,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180717,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180718,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180719,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180720,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180723,000000,25.1852,25.1852,25.1852,25.1852,8.0758603860695,0
+SPMV.US,D,20180724,000000,25.1852,25.1852,25.1852,25.1852,15.14223822388,0
+SPMV.US,D,20180725,000000,25.9698,25.9698,25.9698,25.9698,385.62233343482,0
+SPMV.US,D,20180726,000000,26.1143,26.1143,26.1143,26.1143,218.04823042388,0
+SPMV.US,D,20180727,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180730,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180731,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180801,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180802,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180803,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180806,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180807,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180808,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180809,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180810,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180813,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180814,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180815,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180816,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180817,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180820,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180821,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180822,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180823,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180824,000000,26.1143,26.1143,26.1143,26.1143,2.0189650965174,0
+SPMV.US,D,20180827,000000,26.1143,26.1143,26.1143,26.1143,8.0758603860695,0
+SPMV.US,D,20180828,000000,26.7761,26.7761,26.7761,26.7761,36.341371737313,0
+SPMV.US,D,20180829,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180830,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180906,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180907,000000,26.7761,26.7761,26.7761,26.7761,8.0758603860695,0
+SPMV.US,D,20180910,000000,26.6988,26.6988,26.6988,26.6988,280.63614841592,0
+SPMV.US,D,20180911,000000,26.6988,26.6988,26.6988,26.6988,8.0758603860695,0
+SPMV.US,D,20180912,000000,26.6988,26.6988,26.6988,26.6988,8.0758603860695,0
+SPMV.US,D,20180913,000000,26.6988,26.6988,26.6988,26.6988,20.189650965174,0
+SPMV.US,D,20180914,000000,26.9574,26.9574,26.9574,26.9574,282.65511351243,0
+SPMV.US,D,20180917,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180918,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180919,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180920,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180921,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180924,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180925,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180926,000000,26.9574,26.9574,26.9574,26.9574,2.0189650965174,0
+SPMV.US,D,20180927,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20180928,000000,26.9574,26.9574,26.9574,26.9574,8.0758603860695,0
+SPMV.US,D,20181001,000000,27.003,27.003,27.003,27.003,76.720673667661,0
+SPMV.US,D,20181002,000000,26.8553,26.8553,26.8553,26.8553,3.0284476447761,0
+SPMV.US,D,20181003,000000,26.8553,26.8553,26.8553,26.8553,8.0758603860695,0
+SPMV.US,D,20181004,000000,26.8455,26.8455,26.6176,26.6176,383.6033683383,0
+SPMV.US,D,20181005,000000,26.6176,26.6176,26.6176,26.6176,8.0758603860695,0
+SPMV.US,D,20181008,000000,26.6176,26.6176,26.6176,26.6176,10.094825482587,0
+SPMV.US,D,20181009,000000,26.6176,26.6176,26.6176,26.6176,8.0758603860695,0
+SPMV.US,D,20181010,000000,26.6522,26.6522,26.6522,26.6522,107.00515011542,0
+SPMV.US,D,20181011,000000,26.6522,26.6522,26.6522,26.6522,8.0758603860695,0
+SPMV.US,D,20181012,000000,26.6522,26.6522,26.6522,26.6522,8.0758603860695,0
+SPMV.US,D,20181015,000000,25.7915,25.7915,25.5794,25.5794,835.8515499582,0
+SPMV.US,D,20181016,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181017,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181018,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181019,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181022,000000,25.5794,25.5794,25.5794,25.5794,8.0758603860695,0
+SPMV.US,D,20181023,000000,25.8013,25.8013,25.8013,25.8013,388.6507810796,0
+SPMV.US,D,20181024,000000,25.2654,25.2654,25.2654,25.2654,654.14469127163,0
+SPMV.US,D,20181025,000000,25.2654,25.2654,25.2654,25.2654,8.0758603860695,0
+SPMV.US,D,20181026,000000,24.7533,24.7533,24.7533,24.7533,545.12057605969,0
+SPMV.US,D,20181029,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181030,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181031,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181101,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181102,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181105,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181106,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181107,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181108,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181109,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181112,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181113,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181114,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181115,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181116,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181119,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181120,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181121,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181123,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181126,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181127,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181128,000000,24.7533,24.7533,24.7533,24.7533,8.0758603860695,0
+SPMV.US,D,20181129,000000,25.7726,25.7726,25.7726,25.7726,171.61203320398,0
+SPMV.US,D,20181130,000000,25.7687,25.7687,25.7449,25.7449,437.10594339601,0
+SPMV.US,D,20181203,000000,25.7449,25.7449,25.7449,25.7449,8.0758603860695,0
+SPMV.US,D,20181204,000000,25.7191,25.7191,25.7191,25.7191,545.12057605969,0
+SPMV.US,D,20181206,000000,25.2565,25.2565,25.1475,25.1475,720.77053945671,0
+SPMV.US,D,20181207,000000,24.9514,24.9514,24.9514,24.9514,8.0758603860695,0
+SPMV.US,D,20181210,000000,25.0445,25.0445,25.0445,25.0445,2.0189650965174,0
+SPMV.US,D,20181211,000000,25.0485,25.0485,25.0485,25.0485,132.24221382189,0
+SPMV.US,D,20181212,000000,25.304,25.304,25.1386,25.1386,113.06204540497,0
+SPMV.US,D,20181213,000000,25.2298,25.2298,25.1357,25.1357,236.21891629253,0
+SPMV.US,D,20181214,000000,24.9276,24.9276,24.7057,24.7057,107.00515011542,0
+SPMV.US,D,20181217,000000,24.5958,24.5958,24.1124,24.1124,131.23273127363,0
+SPMV.US,D,20181218,000000,24.1946,24.1946,24.1946,24.1946,8.0758603860695,0
+SPMV.US,D,20181219,000000,24.0629,24.0629,23.7805,23.8618,1115.4782158259,0
+SPMV.US,D,20181220,000000,23.3753,23.3753,23.3753,23.3753,10.094825482587,0
+SPMV.US,D,20181221,000000,22.9989,23.098,22.9989,23.098,217.03874787562,0
+SPMV.US,D,20181224,000000,22.2975,22.2975,22.2975,22.2975,26.246546254726,0
+SPMV.US,D,20181226,000000,22.5709,23.1088,22.5709,23.1088,128.20428362885,0
+SPMV.US,D,20181227,000000,23.2783,23.2783,23.2783,23.2783,3.0284476447761,0
+SPMV.US,D,20181228,000000,23.51,23.52,23.3219,23.3219,1063.9946058647,0
+SPMV.US,D,20181231,000000,23.406,23.406,23.406,23.406,20.189650965174,0
+SPMV.US,D,20190102,000000,23.411,23.411,23.411,23.411,13.123273127363,0
+SPMV.US,D,20190103,000000,23.2,23.2,22.9801,22.9801,293.75942154328,0
+SPMV.US,D,20190104,000000,23.5963,23.5963,23.5963,23.5963,20.189650965174,0
+SPMV.US,D,20190107,000000,23.7181,23.7181,23.7181,23.7181,20.189650965174,0
+SPMV.US,D,20190108,000000,23.9628,23.9628,23.9628,23.9628,20.189650965174,0
+SPMV.US,D,20190109,000000,24.0629,24.0629,24.0213,24.0213,225.11460826169,0
+SPMV.US,D,20190110,000000,24.0727,24.1976,24.0697,24.1976,214.01030023084,0
+SPMV.US,D,20190111,000000,24.2054,24.2054,24.2054,24.2054,20.189650965174,0
+SPMV.US,D,20190114,000000,24.0727,24.0727,24.045,24.0479,213.00081768258,0
+SPMV.US,D,20190115,000000,24.2233,24.2946,24.2233,24.2946,1598.0108738935,0
+SPMV.US,D,20190116,000000,24.3174,24.3174,24.3174,24.3174,83.787051505472,0
+SPMV.US,D,20190117,000000,24.4789,24.4789,24.4789,24.4789,20.189650965174,0
+SPMV.US,D,20190118,000000,24.8236,24.8236,24.8236,24.8236,20.189650965174,0
+SPMV.US,D,20190122,000000,24.5214,24.5334,24.5214,24.5334,104.9861850189,0
+SPMV.US,D,20190123,000000,24.7027,24.7027,24.7027,24.7027,20.189650965174,0
+SPMV.US,D,20190124,000000,24.7325,24.7325,24.7325,24.7325,20.189650965174,0
+SPMV.US,D,20190125,000000,24.8385,24.8385,24.8385,24.8385,20.189650965174,0
+SPMV.US,D,20190128,000000,24.674,24.7117,24.674,24.7117,105.99566756716,0
+SPMV.US,D,20190129,000000,24.7017,24.7017,24.7017,24.7017,20.189650965174,0
+SPMV.US,D,20190130,000000,24.8533,25.0346,24.8533,25.0346,277.60770077114,0
+SPMV.US,D,20190131,000000,25.2674,25.2674,25.2674,25.2674,1.0094825482587,0
+SPMV.US,D,20190201,000000,25.2318,25.2318,25.2318,25.2318,20.189650965174,0
+SPMV.US,D,20190204,000000,25.3417,25.3873,25.3417,25.3873,534.01626802885,0
+SPMV.US,D,20190205,000000,25.5269,25.5279,25.5269,25.5279,1145.7626922736,0
+SPMV.US,D,20190206,000000,25.5141,25.5141,25.5141,25.5141,20.189650965174,0
+SPMV.US,D,20190207,000000,25.3635,25.3635,25.3635,25.3635,20.189650965174,0
+SPMV.US,D,20190208,000000,25.2456,25.3813,25.2357,25.3813,213.00081768258,0
+SPMV.US,D,20190211,000000,25.4992,25.4992,25.4992,25.4992,20.189650965174,0
+SPMV.US,D,20190212,000000,25.7944,25.7944,25.7944,25.7944,20.189650965174,0
+SPMV.US,D,20190213,000000,25.8103,25.8251,25.8103,25.8251,109.02411521194,0
+SPMV.US,D,20190214,000000,25.6726,25.7449,25.6726,25.7449,213.00081768258,0
+SPMV.US,D,20190215,000000,25.9588,25.9588,25.9588,25.9588,213.00081768258,0
+SPMV.US,D,20190219,000000,26.0064,26.0589,26.0064,26.0589,128.20428362885,0
+SPMV.US,D,20190220,000000,26.1065,26.1065,26.1065,26.1065,10.094825482587,0
+SPMV.US,D,20190221,000000,26.0064,26.0629,25.9886,26.0589,6799.8744450706,0
+SPMV.US,D,20190222,000000,26.1995,26.1995,26.1995,26.1995,10.094825482587,0
+SPMV.US,D,20190225,000000,26.1767,26.1767,26.1767,26.1767,4.0379301930348,0
+SPMV.US,D,20190226,000000,26.1837,26.1837,26.1461,26.1461,318.99648524975,0
+SPMV.US,D,20190227,000000,26.0807,26.1273,26.0807,26.1273,534.01626802885,0
+SPMV.US,D,20190228,000000,26.1431,26.1431,26.1431,26.1431,10.094825482587,0
+SPMV.US,D,20190301,000000,26.3056,26.3056,26.3056,26.3056,3.0284476447761,0
+SPMV.US,D,20190304,000000,26.1322,26.1322,26.1322,26.1322,10.094825482587,0
+SPMV.US,D,20190305,000000,26.1461,26.1461,26.1461,26.1461,10.094825482587,0
+SPMV.US,D,20190306,000000,26.0173,26.0173,26.0173,26.0173,10.094825482587,0
+SPMV.US,D,20190307,000000,25.8667,25.8667,25.8667,25.8667,10.094825482587,0
+SPMV.US,D,20190308,000000,25.8409,25.8409,25.8409,25.8409,10.094825482587,0
+SPMV.US,D,20190311,000000,26.1441,26.1441,26.1441,26.1441,10.094825482587,0
+SPMV.US,D,20190312,000000,26.1877,26.1877,26.1877,26.1877,10.094825482587,0
+SPMV.US,D,20190313,000000,26.3818,26.3818,26.3818,26.3818,21.199133513433,0
+SPMV.US,D,20190314,000000,26.368,26.368,26.368,26.368,10.094825482587,0
+SPMV.US,D,20190315,000000,26.4314,26.4314,26.4314,26.4314,10.094825482587,0
+SPMV.US,D,20190318,000000,26.5107,26.5107,26.5107,26.5107,10.094825482587,0
+SPMV.US,D,20190319,000000,26.469,26.469,26.469,26.469,10.094825482587,0
+SPMV.US,D,20190320,000000,26.3818,26.3818,26.3818,26.3818,10.094825482587,0
+SPMV.US,D,20190321,000000,26.7088,26.7088,26.7088,26.7088,10.094825482587,0
+SPMV.US,D,20190322,000000,26.3908,26.3908,26.3908,26.3908,10.094825482587,0
+SPMV.US,D,20190325,000000,26.3858,26.3858,26.3858,26.3858,10.094825482587,0
+SPMV.US,D,20190326,000000,26.5483,26.5483,26.5483,26.5483,10.094825482587,0
+SPMV.US,D,20190327,000000,26.4551,26.4551,26.4551,26.4551,2.0189650965174,0
+SPMV.US,D,20190328,000000,26.5701,26.5701,26.5701,26.5701,10.094825482587,0
+SPMV.US,D,20190329,000000,26.7355,26.7355,26.7355,26.7355,10.094825482587,0
+SPMV.US,D,20190401,000000,26.8949,26.8949,26.8949,26.8949,2.0189650965174,0
+SPMV.US,D,20190402,000000,26.8929,26.8929,26.8929,26.8929,1.0094825482587,0
+SPMV.US,D,20190403,000000,26.8979,26.8979,26.8979,26.8979,10.094825482587,0
+SPMV.US,D,20190404,000000,26.9623,26.9623,26.9623,26.9623,10.094825482587,0
+SPMV.US,D,20190405,000000,27.0456,27.0456,27.0456,27.0456,10.094825482587,0
+SPMV.US,D,20190408,000000,27.0684,27.0684,27.0684,27.0684,10.094825482587,0
+SPMV.US,D,20190409,000000,26.9653,26.9653,26.9653,26.9653,10.094825482587,0
+SPMV.US,D,20190410,000000,27.0426,27.0426,27.0426,27.0426,10.094825482587,0
+SPMV.US,D,20190411,000000,27.0574,27.0574,27.0574,27.0574,4.0379301930348,0
+SPMV.US,D,20190412,000000,27.1882,27.1882,27.1882,27.1882,10.094825482587,0
+SPMV.US,D,20190415,000000,27.2317,27.2317,27.2317,27.2317,10.094825482587,0
+SPMV.US,D,20190416,000000,27.2743,27.2743,27.2743,27.2743,10.094825482587,0
+SPMV.US,D,20190417,000000,27.2773,27.2773,27.2773,27.2773,10.094825482587,0
+SPMV.US,D,20190418,000000,27.3556,27.3556,27.3556,27.3556,10.094825482587,0
+SPMV.US,D,20190422,000000,27.3417,27.3417,27.3417,27.3417,10.094825482587,0
+SPMV.US,D,20190423,000000,27.5765,27.5765,27.5765,27.5765,1.0094825482587,0
+SPMV.US,D,20190424,000000,27.5903,27.5903,27.5903,27.5903,10.094825482587,0
+SPMV.US,D,20190426,000000,27.627,27.627,27.627,27.627,10.094825482587,0
+SPMV.US,D,20190429,000000,27.6518,27.6518,27.6518,27.6518,1.0094825482587,0
+SPMV.US,D,20190430,000000,27.7856,27.7856,27.7856,27.7856,1.0094825482587,0
+SPMV.US,D,20190501,000000,27.5171,27.5171,27.5171,27.5171,1.0094825482587,0
+SPMV.US,D,20190502,000000,27.521,27.521,27.521,27.521,1.0094825482587,0
+SPMV.US,D,20190503,000000,27.7142,27.7142,27.7142,27.7142,1.0094825482587,0
+SPMV.US,D,20190506,000000,27.6607,27.6607,27.6607,27.6607,1.0094825482587,0
+SPMV.US,D,20190507,000000,27.2793,27.2793,27.2793,27.2793,2.0189650965174,0
+SPMV.US,D,20190508,000000,27.2347,27.2347,27.2347,27.2347,1.0094825482587,0
+SPMV.US,D,20190509,000000,27.2089,27.2089,27.2089,27.2089,1.0094825482587,0
+SPMV.US,D,20190510,000000,27.3566,27.3566,27.3566,27.3566,1.0094825482587,0
+SPMV.US,D,20190513,000000,26.9633,26.9633,26.9633,26.9633,1.0094825482587,0
+SPMV.US,D,20190514,000000,27.098,27.098,27.098,27.098,1.0094825482587,0
+SPMV.US,D,20190515,000000,27.2249,27.2249,27.2249,27.2249,1.0094825482587,0
+SPMV.US,D,20190516,000000,27.3744,27.3744,27.3744,27.3744,2.0189650965174,0
+SPMV.US,D,20190517,000000,27.313,27.313,27.313,27.313,1.0094825482587,0
+SPMV.US,D,20190520,000000,27.1823,27.1823,27.1823,27.1823,1.0094825482587,0
+SPMV.US,D,20190521,000000,27.3744,27.3744,27.3744,27.3744,1.0094825482587,0
+SPMV.US,D,20190522,000000,27.3308,27.3308,27.3308,27.3308,1.0094825482587,0
+SPMV.US,D,20190523,000000,27.1377,27.1377,27.1377,27.1377,1.0094825482587,0
+SPMV.US,D,20190524,000000,27.1931,27.1931,27.1931,27.1931,1.0094825482587,0
+SPMV.US,D,20190528,000000,27.1595,27.1595,26.8979,26.8979,758.12139374228,0
+SPMV.US,D,20190529,000000,26.6424,26.6424,26.6424,26.6424,1.0094825482587,0
+SPMV.US,D,20190530,000000,26.7127,26.7127,26.7127,26.7127,104.9861850189,0
+SPMV.US,D,20190531,000000,26.5601,26.5601,26.5601,26.5601,104.9861850189,0
+SPMV.US,D,20190603,000000,26.672,26.672,26.6562,26.6562,237.22839884079,0
+SPMV.US,D,20190604,000000,27.0822,27.0822,27.0822,27.0822,104.9861850189,0
+SPMV.US,D,20190605,000000,27.1951,27.4032,27.1951,27.4032,665.24899930248,0
+SPMV.US,D,20190606,000000,27.5477,27.5477,27.5477,27.5477,104.9861850189,0
+SPMV.US,D,20190607,000000,27.7648,27.7648,27.7648,27.7648,104.9861850189,0
+SPMV.US,D,20190610,000000,27.8044,27.8044,27.8044,27.8044,104.9861850189,0
+SPMV.US,D,20190611,000000,27.8687,27.8687,27.6855,27.6855,104.9861850189,0
+SPMV.US,D,20190612,000000,27.6994,27.6994,27.6994,27.6994,104.9861850189,0
+SPMV.US,D,20190613,000000,27.728,27.7846,27.728,27.7846,104.9861850189,0
+SPMV.US,D,20190614,000000,27.8044,27.8618,27.7895,27.8618,210.98185258607,0
+SPMV.US,D,20190617,000000,27.7865,27.7865,27.7865,27.7865,104.9861850189,0
+SPMV.US,D,20190618,000000,27.9421,27.9421,27.9421,27.9421,104.9861850189,0
+SPMV.US,D,20190619,000000,28.1026,28.1026,28.1026,28.1026,104.9861850189,0
+SPMV.US,D,20190620,000000,28.3413,28.3413,28.3413,28.3413,38.36033683383,0
+SPMV.US,D,20190621,000000,28.3215,28.3215,28.3046,28.3046,557.2343666388,0
+SPMV.US,D,20190624,000000,28.3037,28.3037,28.3037,28.3037,103.97670247065,0
+SPMV.US,D,20190625,000000,28.2927,28.2927,28.0658,28.0658,328.08182818408,0
+SPMV.US,D,20190626,000000,27.9301,27.9301,27.9301,27.9301,2.0189650965174,0
+SPMV.US,D,20190627,000000,27.9619,28.056,27.9619,28.0441,1100.335977602,0
+SPMV.US,D,20190628,000000,28.161,28.161,28.161,28.161,50.474127412935,0
+SPMV.US,D,20190701,000000,28.2997,28.2997,28.2997,28.2997,3.0284476447761,0
+SPMV.US,D,20190702,000000,28.4007,28.4007,28.4007,28.4007,2.0189650965174,0
+SPMV.US,D,20190703,000000,28.6721,28.6721,28.6721,28.6721,50.474127412935,0
+SPMV.US,D,20190705,000000,28.6107,28.6107,28.6107,28.6107,50.474127412935,0
+SPMV.US,D,20190708,000000,28.6047,28.6047,28.6047,28.6047,50.474127412935,0
+SPMV.US,D,20190709,000000,28.6008,28.6008,28.6008,28.6008,50.474127412935,0
+SPMV.US,D,20190710,000000,28.6751,28.6751,28.6751,28.6751,50.474127412935,0
+SPMV.US,D,20190711,000000,28.7573,28.7573,28.7573,28.7573,50.474127412935,0
+SPMV.US,D,20190712,000000,28.8871,28.8871,28.8871,28.8871,50.474127412935,0
+SPMV.US,D,20190715,000000,28.9079,28.9079,28.9079,28.9079,6.0568952895522,0
+SPMV.US,D,20190716,000000,28.8881,28.8881,28.8425,28.8425,528.96885528756,0
+SPMV.US,D,20190717,000000,28.786,28.786,28.786,28.786,50.474127412935,0
+SPMV.US,D,20190718,000000,28.8198,28.8198,28.8198,28.8198,5.0474127412935,0
+SPMV.US,D,20190719,000000,28.6433,28.6433,28.6433,28.6433,2.0189650965174,0
+SPMV.US,D,20190722,000000,28.6147,28.6147,28.6147,28.6147,237.22839884079,0
+SPMV.US,D,20190723,000000,28.7504,28.7504,28.7504,28.7504,5.0474127412935,0
+SPMV.US,D,20190724,000000,28.9029,28.9029,28.9029,28.9029,5.0474127412935,0
+SPMV.US,D,20190725,000000,28.8464,28.8464,28.8464,28.8464,5.0474127412935,0
+SPMV.US,D,20190726,000000,28.9971,29.0009,28.9971,29.0009,332.11975837711,0
+SPMV.US,D,20190729,000000,29.0545,29.0545,29.0545,29.0545,5.0474127412935,0
+SPMV.US,D,20190730,000000,28.9584,28.9584,28.9198,28.9198,486.57058826069,0
+SPMV.US,D,20190731,000000,28.898,28.898,28.5859,28.5859,1712.0824018467,0
+SPMV.US,D,20190801,000000,28.3997,28.3997,28.3997,28.3997,5.0474127412935,0
+SPMV.US,D,20190802,000000,28.2967,28.2967,28.2967,28.2967,5.0474127412935,0
+SPMV.US,D,20190805,000000,27.9242,27.9242,27.5953,27.5953,315.96803760497,0
+SPMV.US,D,20190806,000000,27.6498,27.9499,27.6498,27.9499,305.87321212238,0
+SPMV.US,D,20190807,000000,27.7449,28.0808,27.7449,28.0808,117.09997559801,0
+SPMV.US,D,20190808,000000,28.5226,28.5226,28.5226,28.5226,30.284476447761,0
+SPMV.US,D,20190809,000000,28.5384,28.5384,28.4522,28.4522,423.98267026865,0
+SPMV.US,D,20190812,000000,28.151,28.151,28.1471,28.1471,184.73530633134,0
+SPMV.US,D,20190813,000000,28.473,28.4918,28.4552,28.4552,523.92144254626,0
+SPMV.US,D,20190814,000000,27.8192,27.8192,27.8192,27.8192,11.104308030846,0
+SPMV.US,D,20190815,000000,27.8767,27.9213,27.8767,27.9213,423.98267026865,0
+SPMV.US,D,20190816,000000,28.1679,28.2283,28.1679,28.2283,184.73530633134,0
+SPMV.US,D,20190819,000000,28.4244,28.5076,28.4244,28.5076,459.31455945771,0
+SPMV.US,D,20190820,000000,28.3967,28.3967,28.3283,28.3283,281.64563096418,0
+SPMV.US,D,20190821,000000,28.4542,28.4542,28.4542,28.4542,104.9861850189,0
+SPMV.US,D,20190822,000000,28.3601,28.5572,28.3601,28.5572,122.1473883393,0
+SPMV.US,D,20190823,000000,28.5018,28.5018,27.8301,27.8301,103.97670247065,0
+SPMV.US,D,20190826,000000,28.1808,28.1808,28.1808,28.1808,30.284476447761,0
+SPMV.US,D,20190827,000000,28.1432,28.1432,28.1432,28.1432,185.7447888796,0
+SPMV.US,D,20190828,000000,28.2857,28.2857,28.2857,28.2857,13.123273127363,0
+SPMV.US,D,20190829,000000,28.5602,28.5602,28.5602,28.5602,30.284476447761,0
+SPMV.US,D,20190830,000000,28.5671,28.6275,28.5671,28.6275,423.98267026865,0
+SPMV.US,D,20190903,000000,28.4156,28.5304,28.4156,28.5304,120.12842324278,0
+SPMV.US,D,20190904,000000,28.789,28.789,28.789,28.789,2.0189650965174,0
+SPMV.US,D,20190905,000000,28.8702,29.0209,28.8702,28.9991,1700.9780938159,0
+SPMV.US,D,20190906,000000,29.0436,29.0436,29.0436,29.0436,2.0189650965174,0
+SPMV.US,D,20190909,000000,28.9545,28.9545,28.9545,28.9545,2.0189650965174,0
+SPMV.US,D,20190910,000000,28.7474,28.8208,28.7325,28.8208,872.19292169551,0
+SPMV.US,D,20190911,000000,29.0189,29.0189,29.0189,29.0189,2.0189650965174,0
+SPMV.US,D,20190912,000000,29.1446,29.1446,29.1446,29.1446,2.0189650965174,0
+SPMV.US,D,20190913,000000,29.0575,29.0575,29.0575,29.0575,2.0189650965174,0
+SPMV.US,D,20190916,000000,29.0119,29.0119,29.0119,29.0119,256.40856725771,0
+SPMV.US,D,20190917,000000,29.1348,29.1348,29.1348,29.1348,3.0284476447761,0
+SPMV.US,D,20190918,000000,29.1546,29.1546,29.1546,29.1546,2.0189650965174,0
+SPMV.US,D,20190919,000000,29.1852,29.1852,29.1852,29.1852,2.0189650965174,0
+SPMV.US,D,20190920,000000,29.112,29.112,29.112,29.112,153.44134733532,0
+SPMV.US,D,20190923,000000,29.0783,29.0783,29.0783,29.0783,50.474127412935,0
+SPMV.US,D,20190924,000000,29.1634,29.1734,28.9475,28.9475,10620.76589023,0
+SPMV.US,D,20190925,000000,29.0485,29.0485,29.0485,29.0485,66.625848185074,0
+SPMV.US,D,20190926,000000,29.0397,29.0525,29.0397,29.0525,430.0395655582,0
+SPMV.US,D,20190927,000000,29.0179,29.0179,28.9,28.9,232.1809860995,0
+SPMV.US,D,20190930,000000,29.1338,29.1338,29.1169,29.1169,552.18695389751,0
+SPMV.US,D,20191001,000000,28.8188,28.8188,28.8188,28.8188,3.0284476447761,0
+SPMV.US,D,20191002,000000,28.3799,28.3799,28.3799,28.3799,21.199133513433,0
+SPMV.US,D,20191003,000000,28.3957,28.5156,28.3858,28.5156,6774.6373813641,0
+SPMV.US,D,20191004,000000,28.9425,28.9425,28.9425,28.9425,15.14223822388,0
+SPMV.US,D,20191007,000000,28.8544,28.8544,28.8544,28.8544,1.0094825482587,0
+SPMV.US,D,20191008,000000,28.6037,28.6037,28.4175,28.4175,1248.729912196,0
+SPMV.US,D,20191009,000000,28.7236,28.7236,28.6573,28.6573,422.97318772039,0
+SPMV.US,D,20191010,000000,28.8128,28.8802,28.7999,28.7999,2432.8529413035,0
+SPMV.US,D,20191011,000000,29.1734,29.1734,28.9782,28.9782,2160.2926532736,0
+SPMV.US,D,20191014,000000,28.8841,28.8841,28.8841,28.8841,1.0094825482587,0
+SPMV.US,D,20191015,000000,29.0971,29.0971,29.0971,29.0971,23.21809860995,0
+SPMV.US,D,20191016,000000,29.0525,29.0525,29.0525,29.0525,24.227581158209,0
+SPMV.US,D,20191017,000000,29.0971,29.1585,29.0971,29.1585,2729.6408104915,0
+SPMV.US,D,20191018,000000,29.1536,29.1624,29.1536,29.1624,1299.2040396089,0
+SPMV.US,D,20191021,000000,29.2328,29.2546,29.2328,29.2546,281.64563096418,0
+SPMV.US,D,20191022,000000,29.2417,29.2417,29.1169,29.1169,3346.4346474776,0
+SPMV.US,D,20191023,000000,29.0416,29.0416,28.9555,29.0416,3088.0071151233,0
+SPMV.US,D,20191024,000000,29.0971,29.0971,29.0971,29.0971,1.0094825482587,0
+SPMV.US,D,20191025,000000,29.0495,29.0495,29.0495,29.0495,1.0094825482587,0
+SPMV.US,D,20191028,000000,29.0793,29.1436,29.0793,29.0892,791.43431783482,0
+SPMV.US,D,20191029,000000,29.1406,29.1406,29.1406,29.1406,1.0094825482587,0
+SPMV.US,D,20191030,000000,29.2833,29.2833,29.2833,29.2833,29.274993899502,0
+SPMV.US,D,20191031,000000,29.1714,29.1714,29.1714,29.1714,1.0094825482587,0
+SPMV.US,D,20191101,000000,29.2873,29.2873,29.2873,29.2873,1.0094825482587,0
+SPMV.US,D,20191104,000000,29.3635,29.3635,29.2952,29.2972,225.11460826169,0
+SPMV.US,D,20191105,000000,29.2437,29.2437,29.2437,29.2437,240.25684648557,0
+SPMV.US,D,20191106,000000,29.3299,29.3299,29.3299,29.3299,1.0094825482587,0
+SPMV.US,D,20191107,000000,29.4022,29.4686,29.3547,29.3547,650.1067610786,0
+SPMV.US,D,20191108,000000,29.3735,29.4181,29.3735,29.4181,1174.0282036249,0
+SPMV.US,D,20191111,000000,29.3051,29.3437,29.3001,29.3001,631.93607520994,0
+SPMV.US,D,20191112,000000,29.2328,29.3833,29.2328,29.3378,1223.4928484895,0
+SPMV.US,D,20191113,000000,29.4497,29.4497,29.3923,29.4478,209.97237003781,0
+SPMV.US,D,20191114,000000,29.421,29.5112,29.421,29.5112,103.97670247065,0
+SPMV.US,D,20191115,000000,29.5795,29.7143,29.5795,29.7143,491.61800100198,0
+SPMV.US,D,20191118,000000,29.7945,29.8262,29.7945,29.8004,232.1809860995,0
+SPMV.US,D,20191119,000000,29.8093,29.8093,29.7647,29.7647,251.36115451641,0
+SPMV.US,D,20191120,000000,29.6885,29.6885,29.6885,29.6885,5.0474127412935,0
+SPMV.US,D,20191121,000000,29.5428,29.5428,29.5428,29.5428,1.0094825482587,0
+SPMV.US,D,20191122,000000,29.6082,29.6082,29.6082,29.6082,1.0094825482587,0
+SPMV.US,D,20191125,000000,29.7173,29.7173,29.7173,29.7173,1.0094825482587,0
+SPMV.US,D,20191126,000000,29.8361,29.846,29.8361,29.846,570.35763976616,0
+SPMV.US,D,20191127,000000,29.9609,30.0223,29.9609,30.0223,104.9861850189,0
+SPMV.US,D,20191129,000000,29.9004,29.9004,29.9004,29.9004,1.0094825482587,0
+SPMV.US,D,20191202,000000,29.7241,29.7241,29.7063,29.7063,131.23273127363,0
+SPMV.US,D,20191203,000000,29.5548,29.5548,29.5548,29.5548,30.284476447761,0
+SPMV.US,D,20191204,000000,29.7915,29.7915,29.7915,29.7915,1.0094825482587,0
+SPMV.US,D,20191205,000000,29.8242,29.8242,29.8242,29.8242,1.0094825482587,0
+SPMV.US,D,20191206,000000,30.0313,30.0313,30.0313,30.0313,1.0094825482587,0
+SPMV.US,D,20191209,000000,30.0322,30.0322,29.9896,29.9896,314.95855505671,0
+SPMV.US,D,20191210,000000,29.8836,29.8836,29.8836,29.8836,1.0094825482587,0
+SPMV.US,D,20191211,000000,29.9332,29.953,29.9332,29.953,103.97670247065,0
+SPMV.US,D,20191212,000000,30.0431,30.1541,30.0431,30.1541,315.96803760497,0
+SPMV.US,D,20191213,000000,30.2115,30.2125,30.2115,30.2125,103.97670247065,0
+SPMV.US,D,20191216,000000,30.4285,30.4285,30.4285,30.4285,1.0094825482587,0
+SPMV.US,D,20191217,000000,30.4136,30.4136,30.4136,30.4136,8.0758603860695,0
+SPMV.US,D,20191218,000000,30.4968,30.4968,30.4968,30.4968,1.0094825482587,0
+SPMV.US,D,20191219,000000,30.6216,30.6216,30.6216,30.6216,1.0094825482587,0
+SPMV.US,D,20191220,000000,30.8376,30.8376,30.8376,30.8376,3.0284476447761,0
+SPMV.US,D,20191223,000000,30.4335,30.4335,30.2818,30.2818,262.46546254726,0
+SPMV.US,D,20191224,000000,30.2818,30.2818,30.2818,30.2818,1.0094825482587,0
+SPMV.US,D,20191226,000000,30.3779,30.3779,30.3779,30.3779,1.0094825482587,0
+SPMV.US,D,20191227,000000,30.4621,30.4621,30.4562,30.4562,270.54132293333,0
+SPMV.US,D,20191230,000000,30.3225,30.3225,30.3225,30.3225,1.0094825482587,0
+SPMV.US,D,20191231,000000,30.2888,30.4165,30.263,30.4165,2366.2270931184,0
+SPMV.US,D,20200102,000000,30.4889,30.4889,30.4889,30.4889,39.369819382089,0
+SPMV.US,D,20200103,000000,30.3274,30.3947,30.3274,30.3947,108.01463266368,0
+SPMV.US,D,20200106,000000,30.4631,30.4631,30.4631,30.4631,1.0094825482587,0
+SPMV.US,D,20200107,000000,30.3661,30.4047,30.3661,30.3899,3907.7069443094,0
+SPMV.US,D,20200108,000000,30.5236,30.5464,30.5196,30.5196,2046.2211253204,0
+SPMV.US,D,20200109,000000,30.6048,30.6048,30.588,30.588,158.48876007661,0
+SPMV.US,D,20200110,000000,30.6632,30.6632,30.574,30.574,103.97670247065,0
+SPMV.US,D,20200113,000000,30.6801,30.7435,30.6801,30.7435,3182.8984746597,0
+SPMV.US,D,20200114,000000,30.7128,30.7713,30.6969,30.6969,431.04904810646,0
+SPMV.US,D,20200115,000000,30.8822,30.8822,30.8039,30.8039,104.9861850189,0
+SPMV.US,D,20200116,000000,31.0446,31.0446,31.0446,31.0446,2.0189650965174,0
+SPMV.US,D,20200117,000000,31.2101,31.2101,31.2101,31.2101,244.2947766786,0
+SPMV.US,D,20200121,000000,31.2219,31.2219,31.2219,31.2219,1.0094825482587,0
+SPMV.US,D,20200122,000000,31.3478,31.3478,31.2794,31.2794,317.98700270149,0
+SPMV.US,D,20200123,000000,31.2912,31.2912,31.2912,31.2912,17.161203320398,0
+SPMV.US,D,20200124,000000,31.2516,31.2516,31.0327,31.0783,795.47224802785,0
+SPMV.US,D,20200127,000000,30.7663,30.7663,30.7257,30.7257,105.99566756716,0
+SPMV.US,D,20200128,000000,30.9564,30.9614,30.9564,30.9614,162.52669026965,0
+SPMV.US,D,20200129,000000,30.9862,30.9862,30.8673,30.8673,119.11894069453,0
+SPMV.US,D,20200130,000000,30.7385,30.9762,30.7385,30.9762,103.97670247065,0
+SPMV.US,D,20200131,000000,30.5374,30.5374,30.5374,30.5374,2.0189650965174,0
+SPMV.US,D,20200203,000000,30.8039,30.8039,30.7276,30.7276,103.97670247065,0
+SPMV.US,D,20200204,000000,31.0258,31.0258,31.0258,31.0258,1.0094825482587,0
+SPMV.US,D,20200205,000000,31.4201,31.4201,31.4201,31.4201,1.0094825482587,0
+SPMV.US,D,20200206,000000,31.5003,31.5003,31.5003,31.5003,31.293958996019,0
+SPMV.US,D,20200207,000000,31.3032,31.3032,31.3032,31.3032,30.284476447761,0
+SPMV.US,D,20200210,000000,31.4903,31.4903,31.4903,31.4903,51.483609961193,0
+SPMV.US,D,20200211,000000,31.638,31.638,31.638,31.638,60.568952895522,0
+SPMV.US,D,20200212,000000,31.7529,31.8183,31.7529,31.8183,943.86618262188,0
+SPMV.US,D,20200213,000000,31.8421,31.8421,31.8421,31.8421,30.284476447761,0
+SPMV.US,D,20200214,000000,31.8797,31.9233,31.8688,31.9233,580.45246524875,0
+SPMV.US,D,20200218,000000,31.7866,31.8143,31.7866,31.8143,238.23788138905,0
+SPMV.US,D,20200219,000000,31.957,31.957,31.9075,31.9075,172.62151575224,0
+SPMV.US,D,20200220,000000,31.8421,31.8421,31.8421,31.8421,43.407749575124,0
+SPMV.US,D,20200221,000000,31.6628,31.6816,31.632,31.632,1448.6074567512,0
+SPMV.US,D,20200224,000000,30.7979,30.7979,30.7673,30.7673,705.62830123283,0
+SPMV.US,D,20200225,000000,30.5552,30.5652,29.9173,29.9173,1606.0867342796,0
+SPMV.US,D,20200226,000000,30.2522,30.2522,29.7627,29.7627,718.75157436019,0
+SPMV.US,D,20200227,000000,29.3031,29.4488,28.5216,28.5216,4169.1629243084,0
+SPMV.US,D,20200228,000000,27.413,27.8529,27.413,27.8529,1059.9566756716,0
+SPMV.US,D,20200302,000000,28.784,29.3229,28.5939,29.3229,806.5765560587,0
+SPMV.US,D,20200303,000000,28.7236,28.7236,28.7236,28.7236,4.0379301930348,0
+SPMV.US,D,20200304,000000,30.0203,30.0203,30.0203,30.0203,4.0379301930348,0
+SPMV.US,D,20200305,000000,29.1684,29.1684,29.1684,29.1684,16.151720772139,0
+SPMV.US,D,20200306,000000,28.6671,28.791,28.6671,28.791,145.36548694925,0
+SPMV.US,D,20200309,000000,27.0218,27.0218,26.9633,26.9633,266.50339274029,0
+SPMV.US,D,20200310,000000,27.5627,27.7984,27.5627,27.7984,346.25251405273,0
+SPMV.US,D,20200311,000000,26.2313,26.576,26.2313,26.576,314.95855505671,0
+SPMV.US,D,20200312,000000,25.2486,25.2486,24.1846,24.1846,7934.5328293133,0
+SPMV.US,D,20200313,000000,24.3174,25.5666,24.3174,25.5666,231.17150355124,0
+SPMV.US,D,20200316,000000,25.5666,25.5834,23.0356,23.0356,486.57058826069,0
+SPMV.US,D,20200317,000000,24.468,24.468,24.468,24.468,30.284476447761,0
+SPMV.US,D,20200318,000000,22.5452,23.0326,22.5452,23.0326,103.97670247065,0
+SPMV.US,D,20200319,000000,23.1534,23.2852,23.0366,23.0366,20423.85091637,0
+SPMV.US,D,20200320,000000,22.9405,22.9405,22.049,22.049,280.63614841592,0
+SPMV.US,D,20200323,000000,22.1837,22.1837,21.3376,21.3376,382.59388579004,0
+SPMV.US,D,20200324,000000,22.6057,23.1088,22.6057,23.1088,178.67841104179,0
+SPMV.US,D,20200325,000000,23.4506,23.5705,23.4506,23.5705,241.26632903383,0
+SPMV.US,D,20200326,000000,24.9989,24.9989,24.9989,24.9989,3.0284476447761,0
+SPMV.US,D,20200327,000000,24.5422,24.5422,24.1738,24.2827,6170.9668175054,0
+SPMV.US,D,20200330,000000,24.572,25.0871,24.572,25.0871,170.60255065572,0
+SPMV.US,D,20200331,000000,25.0138,25.0138,24.5592,24.5592,120.12842324278,0
+SPMV.US,D,20200401,000000,24.0241,24.0241,23.4922,23.4922,1420.3419454,0
+SPMV.US,D,20200402,000000,23.729,23.9845,23.729,23.9845,2347.0469247015,0
+SPMV.US,D,20200403,000000,23.6171,23.6171,23.6171,23.6171,64.606883088556,0
+SPMV.US,D,20200406,000000,25.2764,25.2764,25.2764,25.2764,47.445679768159,0
+SPMV.US,D,20200407,000000,25.7637,25.943,25.309,25.309,486.57058826069,0
+SPMV.US,D,20200408,000000,25.8311,26.1104,25.8311,26.1104,102.96721992239,0
+SPMV.US,D,20200409,000000,26.7494,26.7494,26.7494,26.7494,1.0094825482587,0
+SPMV.US,D,20200413,000000,26.0708,26.3096,26.0708,26.3096,3633.127691183,0
+SPMV.US,D,20200414,000000,26.9455,27.1159,26.9059,27.1159,755.0929460975,0
+SPMV.US,D,20200415,000000,26.3967,26.6552,26.371,26.4651,2692.2899562059,0
+SPMV.US,D,20200416,000000,26.6414,26.7504,26.5057,26.7504,4986.8437883979,0
+SPMV.US,D,20200417,000000,27.413,27.413,27.413,27.413,1.0094825482587,0
+SPMV.US,D,20200420,000000,27.318,27.318,26.9326,26.9326,1316.3652429293,0
+SPMV.US,D,20200421,000000,26.2144,26.2243,26.1787,26.1787,1265.8911155164,0
+SPMV.US,D,20200422,000000,26.5125,26.7761,26.5125,26.7761,53757.97414242,0
+SPMV.US,D,20200423,000000,27.002,27.0198,26.6354,26.6354,8912.721418576,0
+SPMV.US,D,20200424,000000,26.7127,26.9405,26.7127,26.9405,3009.2674763592,0
+SPMV.US,D,20200427,000000,27.3675,27.3675,27.3675,27.3675,526.94989019104,0
+SPMV.US,D,20200428,000000,27.6924,27.6984,27.2307,27.2307,997.36875767959,0
+SPMV.US,D,20200429,000000,27.5607,27.7706,27.5369,27.5845,5285.6506226825,0
+SPMV.US,D,20200430,000000,27.3061,27.3061,27.3061,27.3061,4.0379301930348,0
+SPMV.US,D,20200501,000000,26.7791,26.7791,26.5383,26.5383,876.23085188855,0
+SPMV.US,D,20200504,000000,26.5225,26.6711,26.5225,26.6711,1011.5015133552,0
+SPMV.US,D,20200505,000000,26.9732,26.9732,26.9732,26.9732,21.199133513433,0
+SPMV.US,D,20200506,000000,26.6711,26.6711,26.6691,26.6691,433.06801320298,0
+SPMV.US,D,20200507,000000,27.0287,27.0287,26.9574,26.9574,700.58088849153,0
+SPMV.US,D,20200508,000000,27.2367,27.3684,27.2367,27.3684,918.62911891541,0
+SPMV.US,D,20200511,000000,27.4042,27.414,27.3636,27.3636,1880.6659874059,0
+SPMV.US,D,20200512,000000,27.1684,27.1684,26.9395,26.9395,535.02575057711,0
+SPMV.US,D,20200513,000000,26.4244,26.4244,26.4244,26.4244,69.65429582985,0
+SPMV.US,D,20200514,000000,26.679,26.679,26.679,26.679,70.663778378109,0
+SPMV.US,D,20200515,000000,26.5948,26.784,26.5948,26.784,1896.8177081781,0
+SPMV.US,D,20200518,000000,27.6825,27.6924,27.5855,27.5855,833.83258486168,0
+SPMV.US,D,20200519,000000,27.2962,27.2962,27.2773,27.2773,220.0671955204,0
+SPMV.US,D,20200520,000000,27.5448,27.5448,27.5448,27.5448,3.0284476447761,0
+SPMV.US,D,20200521,000000,27.3794,27.4338,27.3694,27.3694,522.911959998,0
+SPMV.US,D,20200522,000000,27.4517,27.4517,27.4517,27.4517,2.0189650965174,0
+SPMV.US,D,20200526,000000,27.9123,27.9123,27.7172,27.7172,207.95340494129,0
+SPMV.US,D,20200527,000000,28.16,28.16,28.16,28.16,3.0284476447761,0
+SPMV.US,D,20200528,000000,28.48,28.6335,28.2779,28.4027,76782.252103104,0
+SPMV.US,D,20200529,000000,28.0748,28.478,28.0748,28.478,315.96803760497,0
+SPMV.US,D,20200601,000000,28.58,28.58,28.58,28.58,30.284476447761,0
+SPMV.US,D,20200602,000000,28.6235,28.7742,28.6235,28.7742,368.46113011442,0
+SPMV.US,D,20200603,000000,29.1308,29.1308,29.0931,29.0941,386.63181598308,0
+SPMV.US,D,20200604,000000,28.795,29.0209,28.4602,28.8148,31768.415793701,0
+SPMV.US,D,20200605,000000,29.4596,29.7083,29.3239,29.5914,77487.880404337,0
+SPMV.US,D,20200608,000000,29.9004,29.9202,29.9004,29.9202,330.10079328059,0
+SPMV.US,D,20200609,000000,29.7163,29.7935,29.6707,29.6707,3317.1596535781,0
+SPMV.US,D,20200610,000000,29.5398,29.5398,29.5398,29.5398,10.094825482587,0
+SPMV.US,D,20200611,000000,28.8782,28.9019,27.8747,27.9519,9872.73932197,0
+SPMV.US,D,20200612,000000,28.4998,28.6037,28.1986,28.1986,917.61963636715,0
+SPMV.US,D,20200615,000000,28.3531,28.3531,28.3531,28.3531,17.161203320398,0
+SPMV.US,D,20200616,000000,29.0257,29.0257,28.8148,28.8148,309.91114231542,0
+SPMV.US,D,20200617,000000,28.901,28.9623,28.7107,28.7583,2487.3649989094,0
+SPMV.US,D,20200618,000000,28.6335,28.6721,28.5849,28.6721,813.64293389651,0
+SPMV.US,D,20200619,000000,28.9307,28.9307,28.5196,28.5196,103.97670247065,0
+SPMV.US,D,20200622,000000,28.6147,28.6147,28.6018,28.6018,432.05853065472,0
+SPMV.US,D,20200623,000000,28.7117,28.8266,28.683,28.683,1006.4541006139,0
+SPMV.US,D,20200624,000000,28.0401,28.0401,28.0401,28.0401,26.246546254726,0
+SPMV.US,D,20200625,000000,28.0441,28.2809,27.9935,28.2809,593.57573837611,0
+SPMV.US,D,20200626,000000,27.7806,27.7806,27.7806,27.7806,66.625848185074,0
+SPMV.US,D,20200629,000000,28.0173,28.0768,28.0173,28.0768,101.95773737413,0
+SPMV.US,D,20200630,000000,28.2561,28.6127,28.2561,28.6127,636.98348795124,0
+SPMV.US,D,20200701,000000,28.7117,28.7117,28.6493,28.6493,452.24818161989,0
+SPMV.US,D,20200702,000000,28.7385,28.7385,28.7385,28.7385,72.682743474626,0
+SPMV.US,D,20200706,000000,28.9535,29.0397,28.9535,29.0397,255.39908470945,0
+SPMV.US,D,20200707,000000,28.9623,28.9802,28.79,28.79,922.66704910845,0
+SPMV.US,D,20200708,000000,28.7147,28.9336,28.7147,28.9336,779.32052725571,0
+SPMV.US,D,20200709,000000,28.6325,28.7692,28.6325,28.7019,7409.6019042188,0
+SPMV.US,D,20200710,000000,28.9525,29.0367,28.9525,29.0367,136.28014401492,0
+SPMV.US,D,20200713,000000,28.7989,28.7989,28.7989,28.7989,17.161203320398,0
+SPMV.US,D,20200714,000000,28.5552,29.208,28.5552,29.208,1196.2368196866,0
+SPMV.US,D,20200715,000000,29.3833,29.3963,29.3833,29.3963,255.39908470945,0
+SPMV.US,D,20200716,000000,29.3219,29.4171,29.3219,29.4171,2274.3641812268,0
+SPMV.US,D,20200717,000000,29.5993,29.6241,29.5993,29.6241,175.64996339701,0
+SPMV.US,D,20200720,000000,29.5142,29.6459,29.5042,29.6459,850.99378818208,0
+SPMV.US,D,20200721,000000,29.8153,29.9084,29.7351,29.7351,677.36278988158,0
+SPMV.US,D,20200722,000000,29.8598,29.945,29.8598,29.945,1890.7608128885,0
+SPMV.US,D,20200723,000000,30.0114,30.0114,29.7043,29.7043,143.34652185273,0
+SPMV.US,D,20200724,000000,29.4904,29.5408,29.4904,29.52,841.90844524775,0
+SPMV.US,D,20200727,000000,29.6082,29.6677,29.6003,29.6261,2616.5787650865,0
+SPMV.US,D,20200728,000000,29.5785,29.5785,29.5785,29.5785,12.113790579104,0
+SPMV.US,D,20200729,000000,29.8946,29.8946,29.8946,29.8946,7.0663778378109,0
+SPMV.US,D,20200730,000000,29.6935,29.8321,29.6935,29.8321,117.09997559801,0
+SPMV.US,D,20200731,000000,29.7757,29.8578,29.7757,29.8578,184.73530633134,0
+SPMV.US,D,20200803,000000,30.0173,30.0362,29.9965,29.9965,883.29722972636,0
+SPMV.US,D,20200804,000000,30.1956,30.1956,30.1956,30.1956,30.284476447761,0
+SPMV.US,D,20200805,000000,30.268,30.268,30.268,30.268,72.682743474626,0
+SPMV.US,D,20200806,000000,30.3086,30.3165,30.3086,30.3165,249.3421894199,0
+SPMV.US,D,20200807,000000,30.3304,30.4899,30.3304,30.4899,572.37660486268,0
+SPMV.US,D,20200810,000000,30.5414,30.5414,30.5414,30.5414,93.881876988058,0
+SPMV.US,D,20200811,000000,30.268,30.268,30.268,30.268,22.208616061691,0
+SPMV.US,D,20200812,000000,30.6504,30.6504,30.6504,30.6504,1.0094825482587,0
+SPMV.US,D,20200813,000000,30.576,30.576,30.576,30.576,39.369819382089,0
+SPMV.US,D,20200814,000000,30.5464,30.5592,30.5464,30.5592,804.55759096218,0
+SPMV.US,D,20200817,000000,30.6939,30.6939,30.6682,30.6682,243.28529413035,0
+SPMV.US,D,20200818,000000,30.692,30.692,30.692,30.692,53.502575057711,0
+SPMV.US,D,20200819,000000,30.7801,30.7801,30.5127,30.5127,515.84558216019,0
+SPMV.US,D,20200820,000000,30.5196,30.5196,30.5196,30.5196,216.02926532736,0
+SPMV.US,D,20200821,000000,30.575,30.575,30.575,30.575,80.758603860695,0
+SPMV.US,D,20200824,000000,30.683,30.7881,30.683,30.7881,969.10324632835,0
+SPMV.US,D,20200825,000000,30.8871,30.8871,30.8871,30.8871,87.824981698506,0
+SPMV.US,D,20200826,000000,30.8584,31.0476,30.8584,31.0476,177.66892849353,0
+SPMV.US,D,20200827,000000,31.2259,31.2259,31.1327,31.1327,792.44380038307,0
+SPMV.US,D,20200828,000000,31.3092,31.3092,31.3092,31.3092,60.568952895522,0
+SPMV.US,D,20200831,000000,31.3092,31.3092,31.2912,31.2912,634.96452285472,0
+SPMV.US,D,20200901,000000,31.1477,31.219,31.1279,31.219,779.32052725571,0
+SPMV.US,D,20200902,000000,31.7262,31.8489,31.7262,31.8489,504.74127412935,0
+SPMV.US,D,20200903,000000,31.5914,31.5914,31.0318,31.0318,808.59552115521,0
+SPMV.US,D,20200904,000000,30.7703,30.8594,30.693,30.8594,634.96452285472,0
+SPMV.US,D,20200908,000000,30.2432,30.578,30.2432,30.2967,537.04471567362,0
+SPMV.US,D,20200909,000000,30.7514,30.8217,30.7514,30.8217,112.05256285671,0
+SPMV.US,D,20200910,000000,30.8673,30.8673,30.3601,30.3601,718.75157436019,0
+SPMV.US,D,20200911,000000,30.4899,30.4899,30.3671,30.3671,367.45164756616,0
+SPMV.US,D,20200914,000000,30.8386,30.8386,30.7949,30.7949,200.88702710348,0
+SPMV.US,D,20200915,000000,31.0684,31.0684,30.9258,30.9258,107.00515011542,0
+SPMV.US,D,20200916,000000,30.8683,30.8683,30.8683,30.8683,26.246546254726,0
+SPMV.US,D,20200917,000000,30.4809,30.6732,30.4809,30.5701,235.20943374428,0
+SPMV.US,D,20200918,000000,30.2828,30.2828,30.2828,30.2828,25.237063706467,0
+SPMV.US,D,20200921,000000,29.7925,29.9629,29.7925,29.9629,158.48876007661,0
+SPMV.US,D,20200922,000000,30.2096,30.2096,30.2096,30.2096,40.379301930348,0
+SPMV.US,D,20200923,000000,29.6162,29.6162,29.6162,29.6162,49.464644864676,0
+SPMV.US,D,20200924,000000,29.6964,29.6964,29.6964,29.6964,298.80683428457,0
+SPMV.US,D,20200925,000000,29.849,30.0807,29.849,30.0807,223.09564316517,0
+SPMV.US,D,20200928,000000,30.4681,30.4681,30.4681,30.4681,157.47927752836,0
+SPMV.US,D,20200929,000000,30.4077,30.4077,30.4077,30.4077,78.739638764178,0
+SPMV.US,D,20200930,000000,30.7118,30.7118,30.7118,30.7118,43.407749575124,0
+SPMV.US,D,20201001,000000,30.7257,30.7257,30.7257,30.7257,1.0094825482587,0
+SPMV.US,D,20201002,000000,30.7524,30.7524,30.6246,30.6246,686.44813281591,0
+SPMV.US,D,20201005,000000,30.9099,30.9902,30.9099,30.9902,127.1948010806,0
+SPMV.US,D,20201006,000000,30.9931,30.9931,30.7365,30.7365,137.28962656318,0
+SPMV.US,D,20201007,000000,31.1665,31.1665,31.1665,31.1665,31.293958996019,0
+SPMV.US,D,20201008,000000,31.3626,31.3626,31.3626,31.3626,199.87754455522,0
+SPMV.US,D,20201009,000000,31.6142,31.6142,31.5865,31.5865,1244.691982003,0
+SPMV.US,D,20201012,000000,31.9936,31.9936,31.9936,31.9936,11.104308030846,0
+SPMV.US,D,20201013,000000,31.8193,31.8193,31.8193,31.8193,84.79653405373,0
+SPMV.US,D,20201014,000000,31.6222,31.6222,31.6222,31.6222,92.8723944398,0
+SPMV.US,D,20201015,000000,31.5567,31.5567,31.5567,31.5567,80.758603860695,0
+SPMV.US,D,20201016,000000,31.6518,31.6518,31.6518,31.6518,155.46031243184,0
+SPMV.US,D,20201019,000000,31.1327,31.1327,31.1327,31.1327,54.512057605969,0
+SPMV.US,D,20201020,000000,31.2655,31.2655,31.2655,31.2655,9.0853429343282,0
+SPMV.US,D,20201021,000000,31.2714,31.2714,31.2714,31.2714,23.21809860995,0
+SPMV.US,D,20201023,000000,31.4171,31.4171,31.4171,31.4171,249.3421894199,0
+SPMV.US,D,20201026,000000,30.7048,30.9069,30.7048,30.9069,1422.3609104965,0
+SPMV.US,D,20201027,000000,30.9366,30.9366,30.8574,30.8574,2681.1856481751,0
+SPMV.US,D,20201028,000000,29.943,29.943,29.943,29.943,3.0284476447761,0
+SPMV.US,D,20201029,000000,29.8202,30.1343,29.8202,30.1343,196.84909691045,0
+SPMV.US,D,20201030,000000,29.6518,29.7459,29.6518,29.7459,627.89814501691,0
+SPMV.US,D,20201102,000000,30.2234,30.2234,30.2234,30.2234,23.21809860995,0
+SPMV.US,D,20201103,000000,30.8039,30.8039,30.8039,30.8039,1.0094825482587,0
+SPMV.US,D,20201104,000000,31.2071,31.2071,31.2071,31.2071,80.758603860695,0
+SPMV.US,D,20201105,000000,31.7787,31.9045,31.748,31.748,1088.2221870229,0
+SPMV.US,D,20201106,000000,31.8757,31.9322,31.8243,31.8489,12003.756981344,0
+SPMV.US,D,20201109,000000,32.4166,32.4166,31.9688,31.9688,308.90165976716,0
+SPMV.US,D,20201110,000000,32.0462,32.066,32.0462,32.066,217.03874787562,0
+SPMV.US,D,20201111,000000,32.3622,32.3622,32.3622,32.3622,66.625848185074,0
+SPMV.US,D,20201112,000000,32.0748,32.0748,32.0748,32.0748,143.34652185273,0
+SPMV.US,D,20201113,000000,32.4572,32.4572,32.4572,32.4572,136.28014401492,0
+SPMV.US,D,20201116,000000,32.688,32.688,32.5028,32.6494,657.17313891641,0
+SPMV.US,D,20201117,000000,32.4562,32.4562,32.4562,32.4562,288.71200880199,0
+SPMV.US,D,20201118,000000,32.0838,32.0838,32.0838,32.0838,211.99133513433,0
+SPMV.US,D,20201119,000000,32.0927,32.0927,32.0927,32.0927,42.398267026865,0
+SPMV.US,D,20201120,000000,32.0224,32.0224,31.95,31.95,219.05771297214,0
+SPMV.US,D,20201123,000000,31.7985,31.9718,31.7985,31.8965,32731.462144739,0
+SPMV.US,D,20201124,000000,31.9233,32.3215,31.9233,32.1819,2736.7071883293,0
+SPMV.US,D,20201125,000000,32.0877,32.1491,32.0877,32.1491,143.34652185273,0
+SPMV.US,D,20201127,000000,32.2075,32.2075,32.2075,32.2075,64.606883088556,0
+SPMV.US,D,20201130,000000,32.1254,32.1254,32.1254,32.1254,2.0189650965174,0
+SPMV.US,D,20201201,000000,32.5038,32.5038,32.4661,32.482,542.09212841492,0
+SPMV.US,D,20201202,000000,32.3215,32.3868,32.3215,32.3868,122.1473883393,0
+SPMV.US,D,20201203,000000,32.4314,32.4314,32.3948,32.3948,862.09809621292,0
+SPMV.US,D,20201204,000000,32.6613,32.6613,32.6613,32.6613,24.227581158209,0
+SPMV.US,D,20201207,000000,32.5483,32.5771,32.5483,32.5771,612.75590679303,0
+SPMV.US,D,20201208,000000,32.7138,32.7138,32.7138,32.7138,45.426714671641,0
+SPMV.US,D,20201209,000000,32.5463,32.5483,32.5275,32.5483,1239.6445692617,0
+SPMV.US,D,20201210,000000,32.4256,32.4256,32.379,32.4018,581.46194779701,0
+SPMV.US,D,20201211,000000,32.1947,32.2661,32.1611,32.2661,1552.5841592219,0
+SPMV.US,D,20201214,000000,32.3968,32.3968,32.1977,32.1977,417.9257749791,0
+SPMV.US,D,20201215,000000,32.37,32.48,32.37,32.48,351.29992679403,0
+SPMV.US,D,20201216,000000,32.5197,32.5563,32.5197,32.5563,1029.6721992239,0
+SPMV.US,D,20201217,000000,32.7574,32.8267,32.7574,32.8267,279.62666586766,0
+SPMV.US,D,20201218,000000,32.7426,32.7426,32.7426,32.7426,59.559470347263,0
+SPMV.US,D,20201221,000000,32.166,32.5067,32.166,32.5067,1115.4782158259,0
+SPMV.US,D,20201222,000000,32.4156,32.483,32.4156,32.4562,1011.5015133552,0
+SPMV.US,D,20201223,000000,32.6266,32.6266,32.4899,32.4899,536.03523312537,0
+SPMV.US,D,20201224,000000,32.5879,32.5879,32.5879,32.5879,74.701708571143,0
+SPMV.US,D,20201228,000000,32.7692,32.7692,32.7692,32.7692,2.0189650965174,0
+SPMV.US,D,20201229,000000,32.8445,32.8445,32.7376,32.7376,715.72312671541,0
+SPMV.US,D,20201230,000000,32.8346,32.9129,32.7484,32.7484,1265.8911155164,0
+SPMV.US,D,20201231,000000,32.7474,33.0219,32.7474,33.0219,411.86887968955,0
+SPMV.US,D,20210104,000000,32.7276,32.7276,32.3294,32.5493,410.85939714129,0
+SPMV.US,D,20210105,000000,32.6276,32.6276,32.6276,32.6276,11.104308030846,0
+SPMV.US,D,20210106,000000,32.9495,32.9495,32.8713,32.8713,169.59306810746,0
+SPMV.US,D,20210107,000000,33.1378,33.1378,33.1378,33.1378,56.531022702487,0
+SPMV.US,D,20210108,000000,33.2022,33.2447,33.1942,33.2447,936.79980478407,0
+SPMV.US,D,20210111,000000,32.7574,33.1744,32.7574,32.9951,883.29722972636,0
+SPMV.US,D,20210112,000000,32.9387,32.9387,32.9387,32.9387,41.388784478606,0
+SPMV.US,D,20210113,000000,32.9941,33.0387,32.9941,33.0387,873.20240424377,0
+SPMV.US,D,20210114,000000,33.01,33.01,32.9049,32.9049,6558.6081160367,0
+SPMV.US,D,20210115,000000,32.9297,32.9297,32.8941,32.8941,1244.691982003,0
+SPMV.US,D,20210119,000000,32.9713,33.0397,32.9515,33.0278,6200.2418114049,0
+SPMV.US,D,20210120,000000,33.3359,33.3993,33.3359,33.3587,505.75075667761,0
+SPMV.US,D,20210121,000000,33.2051,33.3101,33.2051,33.2873,1583.8781182179,0
+SPMV.US,D,20210122,000000,33.119,33.119,33.119,33.119,155.46031243184,0
+SPMV.US,D,20210125,000000,33.1457,33.2141,33.1457,33.2141,471.42835003681,0
+SPMV.US,D,20210126,000000,33.2091,33.2625,33.2091,33.2625,593.57573837611,0
+SPMV.US,D,20210127,000000,32.4344,32.5206,32.4344,32.5206,346.25251405273,0
+SPMV.US,D,20210128,000000,32.9417,32.9417,32.7574,32.7574,248.33270687164,0
+SPMV.US,D,20210129,000000,32.3908,32.3908,32.3908,32.3908,78.739638764178,0
+SPMV.US,D,20210202,000000,33.0397,33.1823,33.0397,33.0605,30777.103931311,0
+SPMV.US,D,20210203,000000,32.8247,32.9902,32.8247,32.9277,1817.0685868656,0
+SPMV.US,D,20210204,000000,32.9625,32.9941,32.9625,32.9941,272.56028802985,0
+SPMV.US,D,20210205,000000,33.1506,33.1506,33.1506,33.1506,46.4361972199,0
+SPMV.US,D,20210208,000000,33.1744,33.2567,33.1744,33.2567,327.07234563582,0
+SPMV.US,D,20210209,000000,33.3151,33.3399,33.3032,33.3032,379.56543814527,0
+SPMV.US,D,20210210,000000,33.2943,33.2943,33.2943,33.2943,70.663778378109,0
+SPMV.US,D,20210211,000000,33.3211,33.3299,33.3211,33.3299,280.63614841592,0
+SPMV.US,D,20210212,000000,33.2913,33.3597,33.2913,33.3597,967.08428123183,0
+SPMV.US,D,20210216,000000,33.2111,33.2111,33.1496,33.1744,621.84124972736,0
+SPMV.US,D,20210217,000000,33.2467,33.3101,33.2467,33.2873,624.86969737213,0
+SPMV.US,D,20210218,000000,33.3428,33.3428,33.3279,33.3279,245.30425922686,0
+SPMV.US,D,20210219,000000,33.2061,33.2061,32.9921,32.9921,664.23951675422,0
+SPMV.US,D,20210222,000000,32.8574,32.8574,32.8574,32.8574,346.25251405273,0
+SPMV.US,D,20210223,000000,32.9129,32.9129,32.9129,32.9129,30.284476447761,0
+SPMV.US,D,20210224,000000,33.0674,33.0892,33.0536,33.0892,1073.079948799,0
+SPMV.US,D,20210225,000000,32.6781,32.7078,32.5473,32.5473,347.26199660099,0
+SPMV.US,D,20210226,000000,32.4444,32.4444,32.2958,32.2958,174.64048084875,0
+SPMV.US,D,20210301,000000,32.6405,32.7672,32.6405,32.7672,491946.08283017,0
+SPMV.US,D,20210302,000000,32.6107,32.7672,32.6107,32.6682,74919.756801568,0
+SPMV.US,D,20210303,000000,32.2541,32.2541,32.2541,32.2541,92.8723944398,0
+SPMV.US,D,20210304,000000,31.949,31.949,31.8093,31.8093,312.93958996019,0
+SPMV.US,D,20210305,000000,32.5405,32.5405,32.5405,32.5405,30.284476447761,0
+SPMV.US,D,20210308,000000,32.6098,32.6098,32.6098,32.6098,36.341371737313,0
+SPMV.US,D,20210309,000000,32.8971,32.8971,32.8971,32.8971,8.0758603860695,0
+SPMV.US,D,20210310,000000,33.1268,33.1268,33.1229,33.1229,156.4697949801,0
+SPMV.US,D,20210311,000000,33.3161,33.3161,33.3161,33.3161,6.0568952895522,0
+SPMV.US,D,20210312,000000,33.4498,33.4498,33.4498,33.4498,13.123273127363,0
+SPMV.US,D,20210315,000000,33.6321,33.6856,33.6321,33.6856,2089.6288748955,0
+SPMV.US,D,20210316,000000,33.8014,33.8014,33.8014,33.8014,3.0284476447761,0
+SPMV.US,D,20210317,000000,33.7074,33.7074,33.7074,33.7074,3.0284476447761,0
+SPMV.US,D,20210318,000000,33.4646,33.4646,33.4646,33.4646,65.616365636815,0
+SPMV.US,D,20210319,000000,33.3864,33.3864,33.3864,33.3864,135.27066146666,0
+SPMV.US,D,20210322,000000,33.6133,33.6133,33.6013,33.6013,166.56462046268,0
+SPMV.US,D,20210323,000000,33.5845,33.5845,33.5845,33.5845,29.274993899502,0
+SPMV.US,D,20210324,000000,33.4884,33.4884,33.4884,33.4884,5.0474127412935,0
+SPMV.US,D,20210325,000000,33.5796,33.5796,33.5796,33.5796,6.0568952895522,0
+SPMV.US,D,20210326,000000,34.163,34.163,34.163,34.163,36.341371737313,0
+SPMV.US,D,20210329,000000,34.3829,34.3829,34.3829,34.3829,11.104308030846,0
+SPMV.US,D,20210330,000000,34.0699,34.0699,34.0699,34.0699,119.11894069453,0
+SPMV.US,D,20210331,000000,34.27,34.27,34.27,34.27,96.910324632835,0
+SPMV.US,D,20210401,000000,34.4057,34.4424,34.3988,34.4424,821.71879428258,0
+SPMV.US,D,20210405,000000,34.9496,34.9496,34.9496,34.9496,20.189650965174,0
+SPMV.US,D,20210406,000000,34.8932,34.8932,34.8724,34.8724,141.32755675622,0
+SPMV.US,D,20210407,000000,34.914,34.914,34.914,34.914,15.14223822388,0
+SPMV.US,D,20210408,000000,34.9436,34.9436,34.9436,34.9436,122.1473883393,0
+SPMV.US,D,20210409,000000,34.7683,35.1566,34.7683,35.1566,143.34652185273,0
+SPMV.US,D,20210412,000000,35.1358,35.1358,35.1358,35.1358,30.284476447761,0
+SPMV.US,D,20210413,000000,35.1299,35.3062,35.1259,35.2864,12070.382829529,0
+SPMV.US,D,20210414,000000,35.1299,35.1299,35.1299,35.1299,163.53617281791,0
+SPMV.US,D,20210415,000000,35.5766,35.6084,35.5766,35.5984,2989.077825394,0
+SPMV.US,D,20210416,000000,35.7481,35.7481,35.7481,35.7481,56.531022702487,0
+SPMV.US,D,20210419,000000,35.5688,35.5697,35.538,35.538,884.30671227462,0
+SPMV.US,D,20210420,000000,35.638,35.638,35.638,35.638,7.0663778378109,0
+SPMV.US,D,20210421,000000,35.8223,35.8828,35.8193,35.8828,3217.2208813005,0
+SPMV.US,D,20210422,000000,35.6133,35.6133,35.6133,35.6133,70.663778378109,0
+SPMV.US,D,20210423,000000,35.7817,35.7817,35.7817,35.7817,157.47927752836,0
+SPMV.US,D,20210426,000000,35.7272,35.7272,35.6826,35.6826,495.65593119502,0
+SPMV.US,D,20210427,000000,35.6876,35.6876,35.6727,35.6727,336.15768857014,0
+SPMV.US,D,20210428,000000,35.6182,35.6182,35.5826,35.5826,343.22406640796,0
+SPMV.US,D,20210429,000000,35.7321,35.8461,35.7321,35.8461,392.68871127263,0
+SPMV.US,D,20210430,000000,35.8045,35.8045,35.7659,35.7659,160.50772517313,0
+SPMV.US,D,20210503,000000,35.8936,35.8936,35.8936,35.8936,27.256028802985,0
+SPMV.US,D,20210504,000000,35.6658,35.6658,35.6658,35.6658,490.60851845372,0
+SPMV.US,D,20210505,000000,35.643,35.643,35.643,35.643,1.0094825482587,0
+SPMV.US,D,20210506,000000,35.8778,35.8778,35.8778,35.8778,341.20510131144,0
+SPMV.US,D,20210507,000000,36.1423,36.1423,36.1423,36.1423,31.293958996019,0
+SPMV.US,D,20210510,000000,36.2156,36.2156,36.0026,36.0026,185.7447888796,0
+SPMV.US,D,20210511,000000,35.6044,35.6044,35.6044,35.6044,14.132755675622,0
+SPMV.US,D,20210512,000000,35.0199,35.0199,35.0199,35.0199,74.701708571143,0
+SPMV.US,D,20210513,000000,35.2765,35.4766,35.2765,35.4766,292.74993899502,0
+SPMV.US,D,20210514,000000,35.8679,35.8679,35.8263,35.8263,246.31374177512,0
+SPMV.US,D,20210517,000000,35.6579,35.7025,35.6579,35.7025,206.94392239303,0
+SPMV.US,D,20210518,000000,35.5716,35.5716,35.5716,35.5716,220.0671955204,0
+SPMV.US,D,20210519,000000,35.3895,35.3895,35.3895,35.3895,54.512057605969,0
+SPMV.US,D,20210520,000000,35.8075,35.8075,35.8075,35.8075,100.94825482587,0
+SPMV.US,D,20210521,000000,35.7539,35.7539,35.7539,35.7539,26.246546254726,0
+SPMV.US,D,20210524,000000,35.9412,35.9412,35.9412,35.9412,2.0189650965174,0
+SPMV.US,D,20210525,000000,35.859,35.859,35.859,35.859,17.161203320398,0
+SPMV.US,D,20210526,000000,35.8738,35.8738,35.8352,35.8352,242.27581158209,0
+SPMV.US,D,20210527,000000,35.853,35.853,35.7847,35.7847,3000.1821334248,0
+SPMV.US,D,20210528,000000,35.8936,35.8936,35.8936,35.8936,155.46031243184,0
+SPMV.US,D,20210601,000000,35.7519,35.7519,35.7519,35.7519,205.93443984477,0
+SPMV.US,D,20210602,000000,35.8718,35.9412,35.8629,35.8629,11975.491469993,0
+SPMV.US,D,20210603,000000,35.7371,35.8916,35.7371,35.8916,916.61015381889,0
+SPMV.US,D,20210604,000000,36.1125,36.1125,36.1105,36.1105,178.67841104179,0
+SPMV.US,D,20210607,000000,36.0006,36.0086,35.8916,36.0086,30893.19442436,0
+SPMV.US,D,20210608,000000,35.9224,35.969,35.9224,35.969,755.0929460975,0
+SPMV.US,D,20210609,000000,35.7669,36.0204,35.7669,35.9808,8436.2456557979,0
+SPMV.US,D,20210610,000000,36.2077,36.2572,36.2077,36.2572,110.0335977602,0
+SPMV.US,D,20210611,000000,36.1631,36.1631,36.1631,36.1631,6.0568952895522,0
+SPMV.US,D,20210614,000000,36.2622,36.2622,36.2622,36.2622,1.0094825482587,0
+SPMV.US,D,20210615,000000,36.2156,36.2156,36.2156,36.2156,2.0189650965174,0
+SPMV.US,D,20210616,000000,35.8629,36.0967,35.8629,36.0393,16967.382671132,0
+SPMV.US,D,20210617,000000,35.9184,35.9788,35.9184,35.9788,326.06286308756,0
+SPMV.US,D,20210618,000000,35.536,35.536,35.536,35.536,79.749121312437,0
+SPMV.US,D,20210621,000000,35.9154,35.9154,35.9154,35.9154,127.1948010806,0
+SPMV.US,D,20210622,000000,35.9917,36.0452,35.9124,36.0452,2791.2192459353,0
+SPMV.US,D,20210623,000000,35.952,35.952,35.8778,35.8778,778.31104470745,0
+SPMV.US,D,20210624,000000,36.0839,36.0839,36.0839,36.0839,1.0094825482587,0
+SPMV.US,D,20210625,000000,35.952,36.4137,35.952,36.4137,6673.6891265382,0
+SPMV.US,D,20210628,000000,36.4315,36.4315,36.4117,36.4117,41544.244791038,0
+SPMV.US,D,20210629,000000,36.5078,36.5078,36.5078,36.5078,152.43186478706,0
+SPMV.US,D,20210630,000000,36.5059,36.5296,36.5059,36.5257,1038.7575421582,0
+SPMV.US,D,20210701,000000,36.6376,36.6534,36.6376,36.6534,468.39990239203,0
+SPMV.US,D,20210702,000000,36.9566,36.9566,36.9566,36.9566,60.568952895522,0
+SPMV.US,D,20210706,000000,36.9853,36.9853,36.9853,36.9853,5.0474127412935,0
+SPMV.US,D,20210707,000000,37.1467,37.1933,37.1269,37.1933,3426.18376879,0
+SPMV.US,D,20210708,000000,36.9021,36.9258,36.8139,36.8981,2054.2969857064,0
+SPMV.US,D,20210709,000000,37.1467,37.2052,37.117,37.2052,613.76538934129,0
+SPMV.US,D,20210712,000000,37.1863,37.1863,37.1477,37.1477,364.42319992139,0
+SPMV.US,D,20210713,000000,37.119,37.119,37.119,37.119,11.104308030846,0
+SPMV.US,D,20210714,000000,37.2061,37.2637,37.1567,37.2508,1109.4213205363,0
+SPMV.US,D,20210715,000000,37.2349,37.2349,37.1467,37.226,924.68601420496,0
+SPMV.US,D,20210716,000000,37.2013,37.2013,37.1517,37.1517,1036.7385770617,0
+SPMV.US,D,20210719,000000,36.6514,36.6514,36.6514,36.6514,27.256028802985,0
+SPMV.US,D,20210720,000000,37.0546,37.0546,37.0546,37.0546,84.79653405373,0
+SPMV.US,D,20210721,000000,37.1477,37.1477,37.1477,37.1477,1.0094825482587,0
+SPMV.US,D,20210722,000000,37.1032,37.2013,37.1032,37.2013,108.01463266368,0
+SPMV.US,D,20210723,000000,37.2726,37.5529,37.2726,37.5529,990.30237984178,0
+SPMV.US,D,20210726,000000,37.5579,37.5866,37.441,37.5747,1226.5212961343,0
+SPMV.US,D,20210727,000000,37.5163,37.6094,37.5163,37.6094,334.13872347363,0
+SPMV.US,D,20210728,000000,37.5143,37.5143,37.5143,37.5143,3.0284476447761,0
+SPMV.US,D,20210729,000000,37.6758,37.6758,37.6609,37.6609,633.95504030646,0
+SPMV.US,D,20210730,000000,37.5569,37.5569,37.5569,37.5569,175.64996339701,0
+SPMV.US,D,20210802,000000,37.6856,37.6956,37.5331,37.5331,6633.3098246079,0
+SPMV.US,D,20210803,000000,37.5093,37.7441,37.5093,37.7441,771.24466686964,0
+SPMV.US,D,20210804,000000,37.6312,37.6312,37.5955,37.5955,160.50772517313,0
+SPMV.US,D,20210805,000000,37.6302,37.6302,37.6302,37.6302,1.0094825482587,0
+SPMV.US,D,20210806,000000,37.6807,37.6807,37.6748,37.6748,113.06204540497,0
+SPMV.US,D,20210809,000000,37.646,37.646,37.646,37.646,11.104308030846,0
+SPMV.US,D,20210810,000000,37.5677,37.5677,37.5529,37.5529,323.03441544278,0
+SPMV.US,D,20210811,000000,37.7936,37.7936,37.6658,37.6758,937.80928733233,0
+SPMV.US,D,20210812,000000,37.754,37.754,37.754,37.754,10.094825482587,0
+SPMV.US,D,20210813,000000,37.8124,37.9531,37.8124,37.9531,1456.6833171373,0
+SPMV.US,D,20210816,000000,38.1601,38.1601,38.1601,38.1601,37.350854285572,0
+SPMV.US,D,20210817,000000,38.1294,38.1294,38.1294,38.1294,105.99566756716,0
+SPMV.US,D,20210818,000000,37.7678,37.7678,37.7678,37.7678,113.06204540497,0
+SPMV.US,D,20210819,000000,37.9007,37.9263,37.7837,37.9263,278.6171833194,0
+SPMV.US,D,20210820,000000,38.2335,38.2335,38.2335,38.2335,6.0568952895522,0
+SPMV.US,D,20210823,000000,38.3414,38.3414,38.3127,38.3127,136.28014401492,0
+SPMV.US,D,20210824,000000,38.2205,38.2205,38.2205,38.2205,9.0853429343282,0
+SPMV.US,D,20210825,000000,38.1552,38.1849,38.1552,38.1849,320.00596779801,0
+SPMV.US,D,20210826,000000,38.0581,38.0581,38.0205,38.0205,136.28014401492,0
+SPMV.US,D,20210827,000000,38.2493,38.2493,38.2493,38.2493,1.0094825482587,0
+SPMV.US,D,20210830,000000,38.3028,38.4148,38.3028,38.385,504.74127412935,0
+SPMV.US,D,20210831,000000,38.39,38.4098,38.39,38.4098,298.80683428457,0
+SPMV.US,D,20210901,000000,38.5078,38.5078,38.5078,38.5078,45.426714671641,0
+SPMV.US,D,20210902,000000,38.5871,38.6455,38.5673,38.6179,7211.7433247601,0
+SPMV.US,D,20210903,000000,38.6792,38.6792,38.6555,38.6555,506.76023922586,0
+SPMV.US,D,20210907,000000,38.2929,38.4098,38.2929,38.3464,759.13087629054,0
+SPMV.US,D,20210908,000000,38.4682,38.4682,38.4682,38.4682,2.0189650965174,0
+SPMV.US,D,20210909,000000,38.3385,38.3394,38.2503,38.2503,1455.673834589,0
+SPMV.US,D,20210910,000000,38.078,38.1849,38.0007,38.0126,1085.1937393781,0
+SPMV.US,D,20210913,000000,38.0254,38.0254,38.0254,38.0254,6.0568952895522,0
+SPMV.US,D,20210914,000000,37.9501,37.9531,37.8511,37.9531,1838.2677203791,0
+SPMV.US,D,20210915,000000,38.1601,38.1601,38.1453,38.1453,480.51369297114,0
+SPMV.US,D,20210916,000000,38.0393,38.0393,38.0393,38.0393,2.0189650965174,0
+SPMV.US,D,20210917,000000,37.7104,37.7104,37.7104,37.7104,2.0189650965174,0
+SPMV.US,D,20210920,000000,37.3608,37.3608,37.2983,37.2983,191.80168416915,0
+SPMV.US,D,20210921,000000,37.3438,37.3438,37.3438,37.3438,112.05256285671,0
+SPMV.US,D,20210922,000000,37.4756,37.4756,37.4756,37.4756,2.0189650965174,0
+SPMV.US,D,20210923,000000,37.747,37.747,37.747,37.747,39.369819382089,0
+SPMV.US,D,20210924,000000,37.6738,37.6738,37.6738,37.6738,2.0189650965174,0
+SPMV.US,D,20210927,000000,37.4984,37.5251,37.2884,37.2884,249.3421894199,0
+SPMV.US,D,20210928,000000,36.693,36.693,36.693,36.693,12.113790579104,0
+SPMV.US,D,20210929,000000,36.5247,36.8635,36.5247,36.8635,108.01463266368,0
+SPMV.US,D,20210930,000000,37.016,37.016,36.5127,36.5127,3097.0924580577,0
+SPMV.US,D,20211001,000000,36.7317,36.7317,36.7317,36.7317,20.189650965174,0
+SPMV.US,D,20211004,000000,36.3464,36.3464,36.3464,36.3464,9.0853429343282,0
+SPMV.US,D,20211005,000000,36.6158,36.6158,36.6158,36.6158,59.559470347263,0
+SPMV.US,D,20211006,000000,36.7911,36.7911,36.7911,36.7911,17.161203320398,0
+SPMV.US,D,20211007,000000,37.019,37.019,37.019,37.019,86.815499150248,0
+SPMV.US,D,20211008,000000,36.9239,36.9239,36.9239,36.9239,2.0189650965174,0
+SPMV.US,D,20211011,000000,36.6722,36.6722,36.6722,36.6722,1.0094825482587,0
+SPMV.US,D,20211012,000000,36.6098,36.6098,36.6098,36.6098,3.0284476447761,0
+SPMV.US,D,20211013,000000,36.8347,36.8347,36.8347,36.8347,1.0094825482587,0
+SPMV.US,D,20211014,000000,37.3964,37.3964,37.3964,37.3964,2.0189650965174,0
+SPMV.US,D,20211015,000000,37.5569,37.5569,37.4499,37.5519,510.7981694189,0
+SPMV.US,D,20211018,000000,37.4102,37.4647,37.4102,37.4647,1503.1195143572,0
+SPMV.US,D,20211019,000000,37.8233,37.8233,37.8233,37.8233,12.113790579104,0
+SPMV.US,D,20211020,000000,38.0591,38.0908,38.0591,38.0908,162.52669026965,0
+SPMV.US,D,20211021,000000,38.2781,38.2781,38.2781,38.2781,1.0094825482587,0
+SPMV.US,D,20211022,000000,38.3494,38.393,38.3494,38.393,304.86372957413,0
+SPMV.US,D,20211025,000000,38.39,38.39,38.39,38.39,4.0379301930348,0
+SPMV.US,D,20211026,000000,38.5951,38.5951,38.5495,38.5495,524.93092509452,0
+SPMV.US,D,20211027,000000,38.6782,38.6782,38.2661,38.2661,41448.343948954,0
+SPMV.US,D,20211028,000000,38.5316,38.5316,38.5316,38.5316,3.0284476447761,0
+SPMV.US,D,20211029,000000,38.5703,38.6763,38.5703,38.6763,420.95422262388,0
+SPMV.US,D,20211101,000000,38.5009,38.5901,38.4226,38.4782,11074.023554398,0
+SPMV.US,D,20211102,000000,38.6515,38.6515,38.6515,38.6515,102.96721992239,0
+SPMV.US,D,20211103,000000,38.7268,38.9249,38.7268,38.9249,318.99648524975,0
+SPMV.US,D,20211104,000000,39.1408,39.1408,39.1408,39.1408,49.464644864676,0
+SPMV.US,D,20211105,000000,39.1706,39.1706,39.131,39.133,762.15932393531,0
+SPMV.US,D,20211108,000000,39.0616,39.1636,39.0616,39.1636,150.41289969055,0
+SPMV.US,D,20211109,000000,39.1894,39.1894,39.1894,39.1894,49.464644864676,0
+SPMV.US,D,20211110,000000,39.1804,39.2191,39.0418,39.0566,402.78353675522,0
+SPMV.US,D,20211111,000000,38.9625,39.0121,38.9575,38.9575,2841.6933733482,0
+SPMV.US,D,20211112,000000,39.2478,39.2478,39.229,39.229,3077.9122896408,0
+SPMV.US,D,20211115,000000,39.1756,39.1756,39.1756,39.1756,30.284476447761,0
+SPMV.US,D,20211116,000000,39.3865,39.3865,39.3865,39.3865,202.9059922,0
+SPMV.US,D,20211117,000000,39.3766,39.4063,39.3766,39.3954,671.30589459203,0
+SPMV.US,D,20211118,000000,39.3271,39.3964,39.3271,39.3964,323.03441544278,0
+SPMV.US,D,20211119,000000,39.4944,39.4944,39.3964,39.3964,130.22324872537,0
+SPMV.US,D,20211122,000000,39.3766,39.3766,39.2875,39.2875,583.48091289352,0
+SPMV.US,D,20211123,000000,39.2875,39.3469,39.2875,39.3469,140.31807420796,0
+SPMV.US,D,20211124,000000,39.3568,39.4796,39.3568,39.4796,131.23273127363,0
+SPMV.US,D,20211126,000000,38.9823,38.9823,38.801,38.801,1458.7022822338,0
+SPMV.US,D,20211129,000000,39.3558,39.3558,39.3073,39.3073,957.9989382975,0
+SPMV.US,D,20211130,000000,38.4394,38.4394,38.4394,38.4394,23.21809860995,0
+SPMV.US,D,20211201,000000,39.121,39.121,38.1176,38.1176,4723.3688433024,0
+SPMV.US,D,20211202,000000,38.5801,38.7248,38.5801,38.7248,1461.7307298786,0
+SPMV.US,D,20211203,000000,38.6139,38.6139,38.6139,38.6139,4.0379301930348,0
+SPMV.US,D,20211206,000000,39.0616,39.116,39.0616,39.116,765.18777158009,0
+SPMV.US,D,20211207,000000,39.6689,39.6689,39.6689,39.6689,43.407749575124,0
+SPMV.US,D,20211208,000000,39.7303,39.7303,39.7303,39.7303,8.0758603860695,0
+SPMV.US,D,20211209,000000,39.5539,39.5539,39.5539,39.5539,62.587917992039,0
+SPMV.US,D,20211210,000000,39.872,39.872,39.872,39.872,158.48876007661,0
+SPMV.US,D,20211213,000000,39.9878,39.9878,39.9878,39.9878,79.749121312437,0
+SPMV.US,D,20211214,000000,39.7699,39.7897,39.6639,39.6639,607.70849405173,0
+SPMV.US,D,20211215,000000,40.2374,40.2374,40.2374,40.2374,16.151720772139,0
+SPMV.US,D,20211216,000000,40.4475,40.4475,40.3008,40.3335,2761.9442520358,0
+SPMV.US,D,20211217,000000,40.172,40.2315,39.9353,39.9353,1104.373907795,0
+SPMV.US,D,20211220,000000,39.6431,39.6431,39.4826,39.6431,290.7309738985,0
+SPMV.US,D,20211221,000000,39.8184,39.9759,39.8184,39.9759,8673.4740546387,0
+SPMV.US,D,20211222,000000,40.2919,40.2919,40.2919,40.2919,452.24818161989,0
+SPMV.US,D,20211223,000000,40.4762,40.4762,40.4762,40.4762,73.692226022885,0
+SPMV.US,D,20211227,000000,40.924,40.924,40.924,40.924,5.0474127412935,0
+SPMV.US,D,20211228,000000,40.9725,40.9725,40.9725,40.9725,1.0094825482587,0
+SPMV.US,D,20211229,000000,41.1736,41.1736,41.1736,41.1736,9.0853429343282,0
+SPMV.US,D,20211230,000000,41.0685,41.0685,41.0685,41.0685,19.180168416915,0
+SPMV.US,D,20211231,000000,41.0557,41.0557,41.0557,41.0557,9.0853429343282,0
+SPMV.US,D,20220103,000000,40.8477,40.8477,40.8477,40.8477,39.369819382089,0
+SPMV.US,D,20220104,000000,40.8378,40.8378,40.8378,40.8378,93.881876988058,0
+SPMV.US,D,20220105,000000,40.2969,40.2969,40.2969,40.2969,40.379301930348,0
+SPMV.US,D,20220106,000000,40.0869,40.0869,40.0869,40.0869,72.682743474626,0
+SPMV.US,D,20220107,000000,39.9878,39.9878,39.9878,39.9878,26.246546254726,0
+SPMV.US,D,20220110,000000,39.3578,39.7788,39.3578,39.7788,13356.463596011,0
+SPMV.US,D,20220111,000000,40.0067,40.0067,40.0067,40.0067,1.0094825482587,0
+SPMV.US,D,20220112,000000,40.0859,40.0859,40.0859,40.0859,90.853429343282,0
+SPMV.US,D,20220113,000000,39.6035,39.6035,39.6035,39.6035,2.0189650965174,0
+SPMV.US,D,20220114,000000,39.3151,39.5143,39.2161,39.5143,12755.821479797,0
+SPMV.US,D,20220118,000000,39.1378,39.1378,38.9309,39.018,20554.074165095,0
+SPMV.US,D,20220119,000000,38.9537,38.9537,38.9537,38.9537,15.14223822388,0
+SPMV.US,D,20220120,000000,39.0992,39.0992,38.5791,38.5791,10662.154674708,0
+SPMV.US,D,20220121,000000,38.6347,38.6347,38.3741,38.3741,403.79301930348,0
+SPMV.US,D,20220124,000000,37.7659,38.4346,37.7659,38.4346,277.60770077114,0
+SPMV.US,D,20220125,000000,38.1215,38.1215,37.967,37.967,646.06883088556,0
+SPMV.US,D,20220126,000000,38.072,38.072,37.6836,37.6836,1078.1273615403,0
+SPMV.US,D,20220127,000000,38.1314,38.1314,37.5965,37.5965,245.30425922686,0
+SPMV.US,D,20220128,000000,38.3702,38.3702,38.3702,38.3702,28.265511351243,0
+SPMV.US,D,20220131,000000,38.9547,38.9547,38.9547,38.9547,23.21809860995,0
+SPMV.US,D,20220201,000000,38.7228,38.9943,38.7228,38.9943,240.25684648557,0
+SPMV.US,D,20220202,000000,39.4242,39.5262,39.4143,39.5262,6360.749536578,0
+SPMV.US,D,20220203,000000,38.9527,38.9527,38.9527,38.9527,1.0094825482587,0
+SPMV.US,D,20220204,000000,39.0388,39.0388,38.9309,38.9903,1692.9022334298,0
+SPMV.US,D,20220207,000000,38.7942,38.7942,38.7942,38.7942,259.43701490248,0
+SPMV.US,D,20220208,000000,39.0685,39.0685,39.0685,39.0685,66.625848185074,0
+SPMV.US,D,20220209,000000,39.4846,39.4846,39.439,39.439,424.99215281691,0
+SPMV.US,D,20220210,000000,38.6683,38.6683,38.6683,38.6683,26.246546254726,0
+SPMV.US,D,20220211,000000,38.2007,38.2007,38.173,38.173,143.34652185273,0
+SPMV.US,D,20220214,000000,37.9501,37.9501,37.9501,37.9501,40.379301930348,0
+SPMV.US,D,20220215,000000,38.3385,38.3385,38.2225,38.2225,10287.636649304,0
+SPMV.US,D,20220216,000000,38.2651,38.2651,38.2651,38.2651,1.0094825482587,0
+SPMV.US,D,20220217,000000,37.8352,37.8352,37.7352,37.7352,10166.498743513,0
+SPMV.US,D,20220218,000000,37.5638,37.5638,37.5638,37.5638,76.720673667661,0
+SPMV.US,D,20220222,000000,37.331,37.331,37.331,37.331,10.094825482587,0
+SPMV.US,D,20220223,000000,36.8783,36.8783,36.8783,36.8783,20.189650965174,0
+SPMV.US,D,20220224,000000,37.2121,37.2121,37.2121,37.2121,66.625848185074,0
+SPMV.US,D,20220225,000000,38.065,38.065,38.065,38.065,160.50772517313,0
+SPMV.US,D,20220228,000000,37.7758,37.8095,37.7758,37.8095,143.34652185273,0
+SPMV.US,D,20220301,000000,37.4727,37.4727,37.4727,37.4727,50.474127412935,0
+SPMV.US,D,20220302,000000,38.1146,38.1146,38.1146,38.1146,20.189650965174,0
+SPMV.US,D,20220303,000000,38.1324,38.1324,38.1324,38.1324,8.0758603860695,0
+SPMV.US,D,20220304,000000,38.2315,38.2315,38.2315,38.2315,1.0094825482587,0
+SPMV.US,D,20220307,000000,37.6044,37.6044,37.6044,37.6044,4.0379301930348,0
+SPMV.US,D,20220308,000000,36.9427,36.9427,36.9427,36.9427,14.132755675622,0
+SPMV.US,D,20220309,000000,37.5281,37.5281,37.5281,37.5281,50.474127412935,0
+SPMV.US,D,20220310,000000,37.5163,37.5163,37.5163,37.5163,3.0284476447761,0
+SPMV.US,D,20220311,000000,37.2201,37.2201,37.2201,37.2201,50.474127412935,0
+SPMV.US,D,20220314,000000,37.0378,37.0378,37.0378,37.0378,35.331889189054,0
+SPMV.US,D,20220315,000000,37.5489,37.7382,37.4994,37.7382,1108.411837988,0
+SPMV.US,D,20220316,000000,38.1492,38.1492,38.1492,38.1492,50.474127412935,0
+SPMV.US,D,20220317,000000,38.5961,38.5961,38.5961,38.5961,26.246546254726,0
+SPMV.US,D,20220318,000000,38.8298,38.8298,38.8298,38.8298,11.104308030846,0
+SPMV.US,D,20220321,000000,38.8062,38.8062,38.8062,38.8062,17.161203320398,0
+SPMV.US,D,20220322,000000,39.0409,39.0409,39.0409,39.0409,21.199133513433,0
+SPMV.US,D,20220323,000000,38.6209,38.6209,38.6209,38.6209,12.113790579104,0
+SPMV.US,D,20220324,000000,39.0545,39.0545,39.0545,39.0545,12.113790579104,0
+SPMV.US,D,20220325,000000,39.3865,39.3865,39.3485,39.3485,250.35167196816,0
+SPMV.US,D,20220328,000000,39.6936,39.7323,39.6604,39.6767,2564.0856725771,0
+SPMV.US,D,20220329,000000,39.9436,40.1521,39.9436,40.1521,825.75672447561,0
+SPMV.US,D,20220330,000000,40.0701,40.0701,40.0024,40.0024,481.5231755194,0
+SPMV.US,D,20220331,000000,40.0205,40.0205,39.7803,39.7803,11297.119197563,0
+SPMV.US,D,20220401,000000,40.0514,40.0514,40.0514,40.0514,173.6309983005,0
+SPMV.US,D,20220404,000000,40.17,40.17,40.17,40.17,145.36548694925,0
+SPMV.US,D,20220405,000000,40.2682,40.2682,40.0601,40.0601,264.48442764378,0
+SPMV.US,D,20220406,000000,39.7332,40.0612,39.5846,40.0612,1798.897900997,0
+SPMV.US,D,20220407,000000,40.3573,40.3573,40.3573,40.3573,100.94825482587,0
+SPMV.US,D,20220408,000000,40.1691,40.2575,40.1691,40.2575,67361.760962754,0
+SPMV.US,D,20220411,000000,39.9809,40.0007,39.8083,39.8083,1444.5695265582,0
+SPMV.US,D,20220412,000000,39.6752,39.6752,39.6752,39.6752,107.00515011542,0
+SPMV.US,D,20220413,000000,39.9074,39.9074,39.9074,39.9074,23.21809860995,0
+SPMV.US,D,20220414,000000,39.8026,39.8026,39.6037,39.6037,183.72582378308,0
+SPMV.US,D,20220418,000000,39.2775,39.391,39.2775,39.391,265.49391019204,0
+SPMV.US,D,20220419,000000,40.0074,40.0074,40.0074,40.0074,2.0189650965174,0
+SPMV.US,D,20220420,000000,40.2851,40.2851,40.2851,40.2851,17.161203320398,0
+SPMV.US,D,20220421,000000,39.8801,39.8801,39.8801,39.8801,79.749121312437,0
+SPMV.US,D,20220422,000000,38.7965,38.7965,38.7965,38.7965,7.0663778378109,0
+SPMV.US,D,20220425,000000,38.9816,38.9816,38.9816,38.9816,951.94204300795,0
+SPMV.US,D,20220426,000000,38.4805,38.4805,38.1634,38.1634,649.09727853034,0
+SPMV.US,D,20220427,000000,38.2057,38.2057,38.2057,38.2057,4.0379301930348,0
+SPMV.US,D,20220428,000000,39.075,39.075,39.075,39.075,2.0189650965174,0
+SPMV.US,D,20220429,000000,38.4256,38.4256,37.6986,37.6986,619.82228463084,0
+SPMV.US,D,20220502,000000,37.4251,37.5401,37.3954,37.5401,331.11027582885,0
+SPMV.US,D,20220503,000000,37.6971,37.6971,37.6971,37.6971,3.0284476447761,0
+SPMV.US,D,20220504,000000,37.8114,38.6194,37.8114,38.6194,1798.897900997,0
+SPMV.US,D,20220505,000000,37.9501,37.9501,37.2842,37.4614,7340.9570909372,0
+SPMV.US,D,20220506,000000,37.2895,37.2895,37.2895,37.2895,95.900842084576,0
+SPMV.US,D,20220509,000000,36.7812,36.7812,36.3883,36.3883,3336.339821995,0
+SPMV.US,D,20220510,000000,36.2948,36.2948,36.2948,36.2948,50.474127412935,0
+SPMV.US,D,20220511,000000,35.9442,35.9442,35.9442,35.9442,2.0189650965174,0
+SPMV.US,D,20220512,000000,35.7907,35.9299,35.7907,35.9299,7084.5485236795,0
+SPMV.US,D,20220513,000000,36.5405,36.6326,36.4939,36.6122,4115.6603492507,0
+SPMV.US,D,20220516,000000,36.4741,36.7267,36.4741,36.6223,1228.5402612308,0
+SPMV.US,D,20220517,000000,36.9992,37.1367,36.8903,37.1367,2291.5253845472,0
+SPMV.US,D,20220518,000000,36.0878,36.0878,35.9191,35.9191,273.56977057811,0
+SPMV.US,D,20220519,000000,35.9293,35.9293,35.8773,35.8773,4839.4593363522,0
+SPMV.US,D,20220520,000000,35.5628,36.0682,35.5628,36.0682,588.52832563482,0
+SPMV.US,D,20220523,000000,36.5948,36.6956,36.5948,36.636,3319.1786186746,0
+SPMV.US,D,20220524,000000,36.4939,36.8407,36.4939,36.7828,1018.567891193,0
+SPMV.US,D,20220525,000000,36.9506,36.9704,36.9506,36.9704,566.31970957313,0
+SPMV.US,D,20220526,000000,37.3508,37.5133,37.2963,37.3675,6855.3959852248,0
+SPMV.US,D,20220527,000000,38.0431,38.0431,38.0431,38.0431,2.0189650965174,0
+SPMV.US,D,20220531,000000,37.7623,37.7623,37.7623,37.7623,50.474127412935,0
+SPMV.US,D,20220601,000000,37.4816,37.4816,37.4816,37.4816,2.0189650965174,0
+SPMV.US,D,20220602,000000,37.2419,37.9671,37.2419,37.9671,780.33000980397,0
+SPMV.US,D,20220603,000000,37.5787,37.5787,37.4821,37.4821,399.75508911044,0
+SPMV.US,D,20220606,000000,37.5219,37.5219,37.5219,37.5219,50.474127412935,0
+SPMV.US,D,20220607,000000,37.3558,37.8,37.3558,37.8,623.86021482387,0
+SPMV.US,D,20220608,000000,37.7916,37.7916,37.3601,37.3601,410.85939714129,0
+SPMV.US,D,20220609,000000,36.5428,36.5428,36.5428,36.5428,5.0474127412935,0
+SPMV.US,D,20220610,000000,35.8119,35.8119,35.8119,35.8119,1.0094825482587,0
+SPMV.US,D,20220613,000000,35.0081,35.0081,34.6291,34.6291,896.42050285372,0
+SPMV.US,D,20220614,000000,34.3847,34.3847,34.3847,34.3847,1.0094825482587,0
+SPMV.US,D,20220615,000000,34.7237,34.7237,34.7237,34.7237,6.0568952895522,0
+SPMV.US,D,20220616,000000,33.7896,33.8642,33.7896,33.8642,115.08101050149,0
+SPMV.US,D,20220617,000000,34.0484,34.0484,34.0484,34.0484,10.094825482587,0
+SPMV.US,D,20220621,000000,34.7995,34.7995,34.7995,34.7995,64.2854586176,0
+SPMV.US,D,20220622,000000,35.183,35.2528,35.0191,35.0191,1643.2970359124,0
+SPMV.US,D,20220623,000000,35.2129,35.4319,35.2129,35.4319,598.6583333764,0
+SPMV.US,D,20220624,000000,35.9208,36.3872,35.9208,36.3872,4413.5985182146,0
+SPMV.US,D,20220627,000000,36.273,36.273,36.273,36.273,10.044602909,0
+SPMV.US,D,20220628,000000,35.8501,35.8501,35.6331,35.6331,1115.9553831899,0
+SPMV.US,D,20220629,000000,35.7008,35.7892,35.7008,35.7892,100.44602909,0
+SPMV.US,D,20220630,000000,35.6709,35.6709,35.6137,35.6137,170.758249453,0
+SPMV.US,D,20220701,000000,35.6609,36.0986,35.6609,36.0986,3543.7359062952,0
+SPMV.US,D,20220705,000000,35.9927,35.9927,35.9927,35.9927,4.0178411636,0
+SPMV.US,D,20220706,000000,36.2197,36.2197,36.2197,36.2197,3.0133808727,0
+SPMV.US,D,20220707,000000,36.4828,36.4828,36.4828,36.4828,3.0133808727,0
+SPMV.US,D,20220708,000000,36.328,36.4481,36.328,36.4481,104.4638702536,0
+SPMV.US,D,20220711,000000,36.3081,36.3081,36.2365,36.2365,5852.9901150743,0
+SPMV.US,D,20220712,000000,36.1786,36.1786,35.9542,35.9542,165.7359479985,0
+SPMV.US,D,20220713,000000,35.8704,35.8704,35.8704,35.8704,14.0624440726,0
+SPMV.US,D,20220714,000000,35.6666,35.6666,35.3014,35.6666,274.2176594157,0
+SPMV.US,D,20220715,000000,36.0791,36.1381,36.0791,36.1381,1265.619966534,0
+SPMV.US,D,20220718,000000,35.6648,35.6648,35.6648,35.6648,43.1917925087,0
+SPMV.US,D,20220719,000000,36.449,36.449,36.449,36.449,2.0089205818,0
+SPMV.US,D,20220720,000000,36.4214,36.4214,36.4214,36.4214,10.044602909,0
+SPMV.US,D,20220721,000000,36.6585,36.6585,36.6585,36.6585,2.0089205818,0
+SPMV.US,D,20220722,000000,36.5579,36.5579,36.5134,36.5134,124.5530760716,0
+SPMV.US,D,20220725,000000,36.4683,36.5648,36.4683,36.5648,602.67617454,0
+SPMV.US,D,20220726,000000,36.4472,36.4472,36.4472,36.4472,3.0133808727,0
+SPMV.US,D,20220727,000000,37.0288,37.0288,37.0288,37.0288,4.0178411636,0
+SPMV.US,D,20220728,000000,37.5337,37.5337,37.5337,37.5337,50.223014545,0
+SPMV.US,D,20220729,000000,37.3932,37.7317,37.3932,37.7233,4643.6199248307,0
+SPMV.US,D,20220801,000000,37.6819,37.687,37.6819,37.687,202.9009787618,0
+SPMV.US,D,20220802,000000,37.8045,37.8045,37.4659,37.4659,307.3648490154,0
+SPMV.US,D,20220803,000000,38.0205,38.0205,38.0205,38.0205,34.1516498906,0
+SPMV.US,D,20220804,000000,37.8939,37.8939,37.8939,37.8939,2.0089205818,0
+SPMV.US,D,20220805,000000,37.7218,37.9774,37.7218,37.9774,100.44602909,0
+SPMV.US,D,20220808,000000,37.9706,38.0304,37.9706,38.027,2948.0909537915,0
+SPMV.US,D,20220809,000000,37.9888,37.9888,37.9888,37.9888,1.0044602909,0
+SPMV.US,D,20220810,000000,38.3888,38.4714,38.3888,38.4714,15202.506502771,0
+SPMV.US,D,20220811,000000,38.3338,38.3338,38.3338,38.3338,210.936661089,0
+SPMV.US,D,20220812,000000,38.6579,38.8442,38.6579,38.8442,1105.9107802809,0
+SPMV.US,D,20220815,000000,39.0658,39.1445,39.0658,39.1445,1957.6931069641,0
+SPMV.US,D,20220816,000000,39.281,39.3246,39.225,39.2373,8090.9276431995,0
+SPMV.US,D,20220817,000000,38.9363,39.0857,38.9363,39.0469,1988.831375982,0
+SPMV.US,D,20220818,000000,38.9363,39.0757,38.9363,39.0715,813.612835629,0
+SPMV.US,D,20220819,000000,38.7985,38.7985,38.7985,38.7985,1.0044602909,0
+SPMV.US,D,20220822,000000,38.0871,38.0871,38.0871,38.0871,101.4504893809,0
+SPMV.US,D,20220823,000000,37.8085,37.8085,37.8085,37.8085,125.5575363625,0
+SPMV.US,D,20220824,000000,37.9495,37.9495,37.9495,37.9495,3.0133808727,0
+SPMV.US,D,20220825,000000,38.2648,38.2648,38.2648,38.2648,25.1115072725,0
+SPMV.US,D,20220826,000000,37.3932,37.3932,37.2453,37.2453,1141.0668904624,0
+SPMV.US,D,20220829,000000,37.0796,37.0796,37.0796,37.0796,2.0089205818,0
+SPMV.US,D,20220830,000000,36.6485,36.6485,36.6485,36.6485,2.0089205818,0
+SPMV.US,D,20220831,000000,36.4655,36.4655,36.4655,36.4655,2.0089205818,0
+SPMV.US,D,20220901,000000,36.574,36.574,36.574,36.574,19.0847455271,0
+SPMV.US,D,20220902,000000,36.1123,36.1123,36.1123,36.1123,71.3166806539,0
+SPMV.US,D,20220906,000000,36.0375,36.0375,36.0375,36.0375,3.0133808727,0
+SPMV.US,D,20220907,000000,36.6366,36.8273,36.6366,36.8273,676.0017757757,0
+SPMV.US,D,20220908,000000,36.9889,36.9889,36.9889,36.9889,3.0133808727,0
+SPMV.US,D,20220909,000000,37.3937,37.3937,37.3937,37.3937,72.3211409448,0
+SPMV.US,D,20220912,000000,37.6705,37.6705,37.6705,37.6705,96.4281879264,0
+SPMV.US,D,20220913,000000,36.9054,36.9054,36.3777,36.3777,277.2310402884,0
+SPMV.US,D,20220914,000000,36.3847,36.3847,36.3847,36.3847,242.0749301069,0
+SPMV.US,D,20220915,000000,36.0492,36.0492,35.9828,35.9828,1207.3612696618,0
+SPMV.US,D,20220916,000000,35.8721,35.8721,35.8721,35.8721,92.4103467628,0
+SPMV.US,D,20220919,000000,35.75,36.03,35.75,36.012,400,0
+SPMV.US,D,20220920,000000,35.6562,35.6562,35.6079,35.6079,279,0
+SPMV.US,D,20220921,000000,35.1387,35.1387,35.1387,35.1387,9,0
+SPMV.US,D,20220922,000000,35.0897,35.0897,35.0897,35.0897,90,0
+SPMV.US,D,20220923,000000,34.9,34.9,34.59,34.6461,7211,0
+SPMV.US,D,20220926,000000,34.33,34.36,34.316,34.316,820,0
+SPMV.US,D,20220927,000000,34.011,34.0903,34.011,34.0903,1268,0
+SPMV.US,D,20220928,000000,34.249,34.6593,34.249,34.6593,890,0
+SPMV.US,D,20220929,000000,34.0369,34.0369,34.0369,34.0369,28,0
+SPMV.US,D,20220930,000000,33.77,33.77,33.6039,33.6039,101,0
+SPMV.US,D,20221003,000000,34.21,34.45,34.18,34.45,1116,0
+SPMV.US,D,20221004,000000,35.18,35.277,35.14,35.277,691,0
+SPMV.US,D,20221005,000000,34.81,35.38,34.81,35.1682,1426,0
+SPMV.US,D,20221006,000000,34.77,34.84,34.59,34.62,850,0
+SPMV.US,D,20221007,000000,34.44,34.44,33.63,33.85,565,0
+SPMV.US,D,20221010,000000,33.78,33.78,33.78,33.78,400,0
+SPMV.US,D,20221011,000000,33.67,33.67,33.67,33.67,101,0
+SPMV.US,D,20221012,000000,33.44,33.44,33.44,33.44,100,0
+SPMV.US,D,20221013,000000,34.23,34.23,34.23,34.23,120,0
+SPMV.US,D,20221014,000000,33.5795,33.5795,33.5795,33.5795,104,0
+SPMV.US,D,20221017,000000,34.241,34.3057,34.241,34.3057,396,0
+SPMV.US,D,20221018,000000,34.65,34.7095,34.6366,34.6366,6119,0
+SPMV.US,D,20221019,000000,34.5,34.5,34.3846,34.3846,874,0
+SPMV.US,D,20221020,000000,34.27,34.2845,34.01,34.123,5377,0
+SPMV.US,D,20221021,000000,34.7163,34.7163,34.7163,34.7163,2,0
+SPMV.US,D,20221024,000000,35.1856,35.1856,35.1856,35.1856,6,0
+SPMV.US,D,20221025,000000,35.5446,35.5446,35.5446,35.5446,15,0
+SPMV.US,D,20221026,000000,35.6216,35.6216,35.6216,35.6216,3,0
+SPMV.US,D,20221027,000000,35.5622,35.5622,35.5622,35.5622,16,0
+SPMV.US,D,20221028,000000,36.34,36.59,36.34,36.59,802,0
+SPMV.US,D,20221031,000000,36.51,36.52,36.3141,36.3141,1020,0
+SPMV.US,D,20221101,000000,36.38,36.38,36.2081,36.2081,819,0
+SPMV.US,D,20221102,000000,35.99,36.08,35.5768,35.5768,982,0
+SPMV.US,D,20221103,000000,34.901,34.901,34.901,34.901,262,0
+SPMV.US,D,20221104,000000,35.1826,35.1826,35.1826,35.1826,1,0
+SPMV.US,D,20221107,000000,35.34,35.65,35.34,35.62,1121,0
+SPMV.US,D,20221108,000000,35.781,35.781,35.781,35.781,4,0
+SPMV.US,D,20221109,000000,35.81,35.81,35.38,35.42,10236,0
+SPMV.US,D,20221110,000000,36.6,36.7303,36.6,36.7303,1261,0
+SPMV.US,D,20221111,000000,36.5929,36.5929,36.5929,36.5929,2,0
+SPMV.US,D,20221114,000000,36.65,36.84,36.44,36.44,12033,0
+SPMV.US,D,20221115,000000,36.805,36.805,36.4946,36.4946,471,0
+SPMV.US,D,20221116,000000,36.65,36.7,36.5981,36.5981,591,0
+SPMV.US,D,20221117,000000,36.4336,36.4336,36.4336,36.4336,1113,0
+SPMV.US,D,20221118,000000,36.58,36.718,36.58,36.718,1834,0
+SPMV.US,D,20221121,000000,36.8793,36.8793,36.8793,36.8793,2,0
+SPMV.US,D,20221122,000000,36.87,37.2442,36.87,37.2,2325,0
+SPMV.US,D,20221123,000000,37.4051,37.4051,37.4051,37.4051,6,0
+SPMV.US,D,20221125,000000,37.4784,37.4784,37.4784,37.4784,2,0
+SPMV.US,D,20221128,000000,37.0411,37.0411,37.0411,37.0411,2,0
+SPMV.US,D,20221129,000000,36.87,37.019,36.87,36.9975,2244,0
+SPMV.US,D,20221130,000000,37.04,37.8892,37.04,37.8892,3570,0
+SPMV.US,D,20221201,000000,38.0174,38.0174,38.0174,38.0174,81,0
+SPMV.US,D,20221202,000000,37.88,38.0291,37.88,38.0291,5269,0
+SPMV.US,D,20221205,000000,37.4866,37.4866,37.4866,37.4866,41,0
+SPMV.US,D,20221206,000000,37.28,37.28,37.08,37.1489,316,0
+SPMV.US,D,20221207,000000,37.2058,37.2058,37.2058,37.2058,107,0
+SPMV.US,D,20221208,000000,37.4647,37.4647,37.4647,37.4647,25,0
+SPMV.US,D,20221209,000000,37.1994,37.1994,37.1994,37.1994,46,0
+SPMV.US,D,20221212,000000,37.33,37.5844,37.33,37.5844,1094,0
+SPMV.US,D,20221213,000000,37.7896,37.7896,37.7896,37.7896,57,0
+SPMV.US,D,20221214,000000,37.87,38.16,37.6649,37.6649,5355,0
+SPMV.US,D,20221215,000000,36.88,36.88,36.8784,36.8784,309,0
+SPMV.US,D,20221216,000000,36.34,36.56,36.34,36.5364,1287,0
+SPMV.US,D,20221219,000000,36.14,36.14,35.851,36.0593,429,0
+SPMV.US,D,20221220,000000,36.21,36.21,36.1657,36.1657,299,0
+SPMV.US,D,20221221,000000,36.72,36.72,36.5656,36.5656,39187,0
+SPMV.US,D,20221222,000000,36.32,36.38,35.95,36.37,7569,0
+SPMV.US,D,20221223,000000,36.42,36.54,36.42,36.54,1631,0
+SPMV.US,D,20221227,000000,36.5368,36.5368,36.5368,36.5368,98,0
+SPMV.US,D,20221228,000000,36.66,36.66,36.1711,36.1711,1501,0
+SPMV.US,D,20221229,000000,36.63,36.729,36.601,36.6398,1370,0
+SPMV.US,D,20221230,000000,36.3322,36.4449,36.155,36.4449,746,0
+SPMV.US,D,20230103,000000,36.5293,36.5293,36.5293,36.5293,57,0
+SPMV.US,D,20230104,000000,36.8284,36.8284,36.8284,36.8284,52,0
+SPMV.US,D,20230105,000000,36.57,36.57,36.5271,36.5271,356,0
+SPMV.US,D,20230106,000000,37.13,37.353,37.13,37.353,188,0
+SPMV.US,D,20230109,000000,37.1022,37.1022,37.1022,37.1022,35,0
+SPMV.US,D,20230110,000000,37.1,37.2323,37.1,37.2323,389,0
+SPMV.US,D,20230111,000000,37.497,37.497,37.497,37.497,123,0
+SPMV.US,D,20230112,000000,37.5065,37.5065,37.5065,37.5065,98,0
+SPMV.US,D,20230113,000000,37.6942,37.6942,37.6942,37.6942,53,0
+SPMV.US,D,20230117,000000,37.54,37.54,37.4892,37.4892,121,0
+SPMV.US,D,20230118,000000,36.7901,36.7901,36.7901,36.7901,49,0
+SPMV.US,D,20230119,000000,36.69,36.69,36.5921,36.5921,195,0
+SPMV.US,D,20230120,000000,36.78,36.9913,36.78,36.9913,256,0
+SPMV.US,D,20230123,000000,37.1987,37.1987,37.1987,37.1987,218,0
+SPMV.US,D,20230124,000000,37.27,37.3,37.2289,37.2289,701,0
+SPMV.US,D,20230125,000000,37.2629,37.2629,37.2629,37.2629,64,0
+SPMV.US,D,20230126,000000,37.3907,37.3907,37.3907,37.3907,85,0
+SPMV.US,D,20230127,000000,37.3103,37.3388,37.31,37.3388,5004,0
+SPMV.US,D,20230130,000000,37.1283,37.1283,37.1283,37.1283,99,0
+SPMV.US,D,20230131,000000,37.26,37.5245,37.26,37.5245,155,0
+SPMV.US,D,20230201,000000,37.7695,37.7695,37.7695,37.7695,3,0
+SPMV.US,D,20230202,000000,37.748,37.748,37.748,37.748,8,0
+SPMV.US,D,20230203,000000,37.3632,37.3632,37.3632,37.3632,67,0
+SPMV.US,D,20230206,000000,37.255,37.255,37.2361,37.2361,134,0
+SPMV.US,D,20230207,000000,37.04,37.4632,37.04,37.4632,129,0
+SPMV.US,D,20230208,000000,37.174,37.174,37.0872,37.0872,885,0
+SPMV.US,D,20230209,000000,36.844,36.844,36.844,36.844,17,0
+SPMV.US,D,20230210,000000,37.0666,37.0666,37.0666,37.0666,12,0
+SPMV.US,D,20230213,000000,37.2524,37.2524,37.2524,37.2524,5,0
+SPMV.US,D,20230214,000000,37.0501,37.0888,37.0501,37.0888,2162,0
+SPMV.US,D,20230215,000000,36.99,37.0686,36.988,37.0686,272,0
+SPMV.US,D,20230216,000000,36.7887,36.7887,36.7887,36.7887,18,0
+SPMV.US,D,20230217,000000,36.83,36.9007,36.83,36.9007,1015,0
+SPMV.US,D,20230221,000000,36.38,36.4265,36.38,36.4265,112,0
+SPMV.US,D,20230222,000000,36.47,36.47,36.34,36.38,825,0
+SPMV.US,D,20230223,000000,36.1825,36.373,36.1825,36.373,287,0
+SPMV.US,D,20230224,000000,36.049,36.1,36.0316,36.0316,3831,0
+SPMV.US,D,20230227,000000,36.09,36.09,35.9825,35.9825,603,0
+SPMV.US,D,20230228,000000,35.94,36.01,35.86,35.9033,1853,0
+SPMV.US,D,20230301,000000,35.65,35.65,35.5439,35.61,649,0
+SPMV.US,D,20230302,000000,35.84,35.891,35.71,35.8828,7859,0
+SPMV.US,D,20230303,000000,36.02,36.31,36.02,36.2837,7922,0
+SPMV.US,D,20230306,000000,36.37,36.49,36.3439,36.3439,24838,0
+SPMV.US,D,20230307,000000,35.8,35.819,35.7955,35.7955,873,0
+SPMV.US,D,20230308,000000,35.82,35.82,35.77,35.77,1209,0
+SPMV.US,D,20230309,000000,35.2803,35.2803,35.2803,35.2803,56,0
+SPMV.US,D,20230310,000000,35.31,35.31,34.9058,34.9058,397,0
+SPMV.US,D,20230313,000000,35.17,35.17,35.0066,35.0066,953,0
+SPMV.US,D,20230314,000000,35.3754,35.3754,35.3754,35.3754,169,0
+SPMV.US,D,20230315,000000,35.09,35.2258,35.09,35.2258,35994,0
+SPMV.US,D,20230316,000000,35.6,35.7491,35.6,35.7491,1337,0
+SPMV.US,D,20230317,000000,35.4999,35.5,35.3744,35.3744,1590,0
+SPMV.US,D,20230320,000000,35.6163,35.6163,35.6163,35.6163,52,0
+SPMV.US,D,20230321,000000,35.561,35.8097,35.561,35.8097,1336,0
+SPMV.US,D,20230322,000000,35.3151,35.3151,35.3151,35.3151,44,0
+SPMV.US,D,20230323,000000,35.3402,35.3402,35.3402,35.3402,26,0
+SPMV.US,D,20230324,000000,35.7429,35.7429,35.7429,35.7429,110,0
+SPMV.US,D,20230327,000000,36.09,36.09,35.87,35.87,4184,0
+SPMV.US,D,20230328,000000,35.94,35.94,35.878,35.878,286,0
+SPMV.US,D,20230329,000000,36.3395,36.3395,36.3395,36.3395,25,0
+SPMV.US,D,20230330,000000,36.4792,36.5302,36.4792,36.5302,469,0
+SPMV.US,D,20230331,000000,36.77,36.9229,36.77,36.9229,963,0
+SPMV.US,D,20230403,000000,37.0446,37.0446,37.0446,37.0446,202,0
+SPMV.US,D,20230404,000000,37.01,37.08,37.01,37.04,1496,0
+SPMV.US,D,20230405,000000,37.271,37.29,37.271,37.29,36706,0
+SPMV.US,D,20230406,000000,37.31,37.49,37.31,37.4398,584,0
+SPMV.US,D,20230410,000000,37.14,37.3246,37.14,37.3246,494,0
+SPMV.US,D,20230411,000000,37.448,37.448,37.4125,37.4125,333,0
+SPMV.US,D,20230412,000000,37.54,37.54,37.3224,37.3224,128,0
+SPMV.US,D,20230413,000000,37.48,37.66,37.4799,37.66,439,0
+SPMV.US,D,20230414,000000,37.44,37.479,37.31,37.4202,3541,0
+SPMV.US,D,20230417,000000,37.46,37.6093,37.46,37.6093,1512,0
+SPMV.US,D,20230418,000000,37.5201,37.6366,37.52,37.6366,228,0
+SPMV.US,D,20230419,000000,37.7615,37.7615,37.7615,37.7615,276,0
+SPMV.US,D,20230420,000000,37.6296,37.6296,37.6296,37.6296,145,0
+SPMV.US,D,20230421,000000,37.62,37.7267,37.62,37.7267,1498,0
+SPMV.US,D,20230424,000000,37.69,37.77,37.69,37.77,567,0
+SPMV.US,D,20230425,000000,37.49,37.49,37.4327,37.4327,186,0
+SPMV.US,D,20230426,000000,37.1084,37.1084,37.1084,37.1084,25,0
+SPMV.US,D,20230427,000000,37.7023,37.7023,37.7023,37.7023,13,0
+SPMV.US,D,20230428,000000,37.71,37.9,37.71,37.9,935,0
+SPMV.US,D,20230501,000000,38.15,38.16,37.9702,37.9702,8623,0
+SPMV.US,D,20230502,000000,37.44,37.6337,37.44,37.6337,572,0
+SPMV.US,D,20230503,000000,37.731,37.731,37.4704,37.4704,1270,0
+SPMV.US,D,20230504,000000,37.26,37.2828,37.22,37.2828,2551,0
+SPMV.US,D,20230505,000000,37.65,37.7461,37.63,37.7461,588,0
+SPMV.US,D,20230508,000000,37.72,37.72,37.72,37.72,1,0
+SPMV.US,D,20230509,000000,37.7099,37.729,37.6534,37.6534,705,0
+SPMV.US,D,20230510,000000,37.7884,37.7884,37.7884,37.7884,83,0
+SPMV.US,D,20230511,000000,37.6439,37.6439,37.6439,37.6439,32,0
+SPMV.US,D,20230512,000000,37.6199,37.702,37.6199,37.702,318,0
+SPMV.US,D,20230515,000000,37.77,37.77,37.6766,37.6766,1689,0
+SPMV.US,D,20230516,000000,37.3773,37.3773,37.3773,37.3773,242,0
+SPMV.US,D,20230517,000000,37.53,37.53,37.5005,37.5005,132,0
+SPMV.US,D,20230518,000000,37.6353,37.6353,37.6353,37.6353,118,0
+SPMV.US,D,20230519,000000,37.6595,37.6595,37.6595,37.6595,93,0
+SPMV.US,D,20230522,000000,37.53,37.53,37.53,37.53,28,0
+SPMV.US,D,20230523,000000,37.32,37.32,37.0623,37.0623,311,0
+SPMV.US,D,20230524,000000,36.7337,36.7337,36.7337,36.7337,8,0
+SPMV.US,D,20230525,000000,36.5614,36.5614,36.5614,36.5614,113,0
+SPMV.US,D,20230526,000000,36.76,36.82,36.68,36.7826,4653,0
+SPMV.US,D,20230530,000000,36.76,36.81,36.6979,36.6979,1333,0
+SPMV.US,D,20230531,000000,36.773,36.773,36.773,36.773,191,0
+SPMV.US,D,20230601,000000,36.98,37.01,36.9565,36.9565,610,0
+SPMV.US,D,20230602,000000,37.3849,37.3849,37.3849,37.3849,32,0
+SPMV.US,D,20230605,000000,37.3639,37.3639,37.3639,37.3639,53,0
+SPMV.US,D,20230606,000000,37.35,37.35,37.35,37.35,298,0
+SPMV.US,D,20230607,000000,37.2061,37.24,37.1593,37.1593,877,0
+SPMV.US,D,20230608,000000,37.23,37.3843,37.22,37.3843,2393,0
+SPMV.US,D,20230609,000000,37.34,37.4191,37.32,37.4191,5274,0
+SPMV.US,D,20230612,000000,37.58,37.61,37.5799,37.61,639,0
+SPMV.US,D,20230613,000000,37.782,37.782,37.782,37.782,63,0
+SPMV.US,D,20230614,000000,38.06,38.06,37.7866,37.7866,490,0
+SPMV.US,D,20230615,000000,38.23,38.362,38.23,38.362,710,0
+SPMV.US,D,20230616,000000,38.51,38.57,38.3581,38.3581,1020,0
+SPMV.US,D,20230620,000000,37.9322,37.9322,37.9322,37.9322,70,0
+SPMV.US,D,20230621,000000,37.8495,37.8495,37.8495,37.8495,19,0
+SPMV.US,D,20230622,000000,37.911,37.911,37.911,37.911,52,0
+SPMV.US,D,20230623,000000,37.788,37.788,37.7097,37.7097,1351,0
+SPMV.US,D,20230626,000000,37.78,37.78,37.7031,37.7031,880,0
+SPMV.US,D,20230627,000000,37.91,37.9193,37.845,37.9193,719,0
+SPMV.US,D,20230628,000000,37.63,37.6484,37.63,37.6484,935,0
+SPMV.US,D,20230629,000000,37.8776,37.8776,37.8776,37.8776,3,0
+SPMV.US,D,20230630,000000,38.1961,38.315,38.1961,38.315,942,0
+SPMV.US,D,20230703,000000,38.17,38.28,38.17,38.2405,4205,0
+SPMV.US,D,20230705,000000,38.26,38.26,38.2142,38.2142,180,0
+SPMV.US,D,20230706,000000,37.9444,37.9444,37.9444,37.9444,92,0
+SPMV.US,D,20230707,000000,37.7226,37.7226,37.7226,37.7226,86,0
+SPMV.US,D,20230710,000000,37.81,37.81,37.7383,37.7383,1269,0
+SPMV.US,D,20230711,000000,37.9237,37.9237,37.9237,37.9237,34,0
+SPMV.US,D,20230712,000000,38.1666,38.19,38.1125,38.1125,1155,0
+SPMV.US,D,20230713,000000,38.14,38.1867,38.1259,38.1867,1331,0
+SPMV.US,D,20230714,000000,38.125,38.1537,38.0801,38.1537,540,0
+SPMV.US,D,20230717,000000,38.0967,38.0967,38.0967,38.0967,21,0
+SPMV.US,D,20230718,000000,38.2073,38.2073,38.2073,38.2073,29,0
+SPMV.US,D,20230719,000000,38.363,38.363,38.363,38.363,16,0
+SPMV.US,D,20230720,000000,38.53,38.53,38.5229,38.5229,454,0
+SPMV.US,D,20230721,000000,38.7965,38.7965,38.7965,38.7965,30,0
+SPMV.US,D,20230724,000000,38.91,38.91,38.8623,38.8623,795,0
+SPMV.US,D,20230725,000000,38.9239,38.9239,38.9239,38.9239,5,0
+SPMV.US,D,20230726,000000,38.7925,38.7925,38.7925,38.7925,86,0
+SPMV.US,D,20230727,000000,38.92,38.92,38.5011,38.5011,348,0
+SPMV.US,D,20230728,000000,38.6699,38.6699,38.6151,38.6151,221,0
+SPMV.US,D,20230731,000000,38.59,38.609,38.5418,38.5418,1287,0
+SPMV.US,D,20230801,000000,38.485,38.485,38.485,38.485,27,0
+SPMV.US,D,20230802,000000,38.42,38.42,38.2572,38.2572,16115,0
+SPMV.US,D,20230803,000000,37.9272,37.9511,37.9272,37.9511,117,0
+SPMV.US,D,20230804,000000,37.7048,37.7048,37.7048,37.7048,20,0
+SPMV.US,D,20230807,000000,37.9615,37.9615,37.9615,37.9615,2,0
+SPMV.US,D,20230808,000000,37.685,37.858,37.6728,37.858,404,0
+SPMV.US,D,20230809,000000,37.76,37.949,37.76,37.8665,386,0
+SPMV.US,D,20230810,000000,37.96,37.96,37.816,37.816,350,0
+SPMV.US,D,20230811,000000,37.831,37.9194,37.831,37.9194,102,0
+SPMV.US,D,20230814,000000,37.9697,37.9697,37.9697,37.9697,4,0
+SPMV.US,D,20230815,000000,37.77,37.78,37.6784,37.6784,656,0
+SPMV.US,D,20230816,000000,37.5857,37.5857,37.5857,37.5857,30,0
+SPMV.US,D,20230817,000000,37.4824,37.4824,37.3025,37.3025,364,0
+SPMV.US,D,20230818,000000,37.3,37.3,37.2811,37.2811,209,0
+SPMV.US,D,20230821,000000,37.21,37.2752,37.21,37.2752,2275,0
+SPMV.US,D,20230822,000000,37.23,37.23,37.2087,37.2087,373,0
+SPMV.US,D,20230823,000000,37.47,37.47,37.453,37.453,498,0
+SPMV.US,D,20230824,000000,37.299,37.3,37.1717,37.1717,2716,0
+SPMV.US,D,20230825,000000,37.44,37.4998,37.44,37.4998,716,0
+SPMV.US,D,20230828,000000,37.64,37.71,37.6199,37.6199,1801,0
+SPMV.US,D,20230829,000000,37.91,37.9757,37.91,37.9757,3491,0
+SPMV.US,D,20230830,000000,38.15,38.15,38.0726,38.0726,472,0
+SPMV.US,D,20230831,000000,38.18,38.18,37.9815,37.9815,10702,0
+SPMV.US,D,20230901,000000,38.01,38.03,38.01,38.0293,676,0
+SPMV.US,D,20230905,000000,37.7673,37.7673,37.7673,37.7673,11,0
+SPMV.US,D,20230906,000000,37.55,37.604,37.55,37.604,930,0
+SPMV.US,D,20230907,000000,37.75,37.75,37.6556,37.6556,546,0
+SPMV.US,D,20230908,000000,37.722,37.722,37.7006,37.7006,309,0
+SPMV.US,D,20230911,000000,37.96,37.96,37.96,37.96,19,0
+SPMV.US,D,20230912,000000,37.88,37.88,37.8,37.82,1158,0
+SPMV.US,D,20230913,000000,37.8693,37.8693,37.8693,37.8693,4,0
+SPMV.US,D,20230914,000000,38.12,38.2018,38.11,38.2018,2419,0
+SPMV.US,D,20230915,000000,37.8471,37.8471,37.8471,37.8471,109,0
+SPMV.US,D,20230918,000000,37.6461,37.6461,37.6461,37.6461,102,0
+SPMV.US,D,20230919,000000,37.53,37.6726,37.53,37.6726,176,0
+SPMV.US,D,20230920,000000,37.85,37.91,37.5301,37.5301,4180,0
+SPMV.US,D,20230921,000000,36.9332,36.9332,36.9332,36.9332,21,0
+SPMV.US,D,20230922,000000,36.7892,36.7892,36.7892,36.7892,15,0
+SPMV.US,D,20230925,000000,36.75,36.7953,36.75,36.7953,29421,0
+SPMV.US,D,20230926,000000,36.61,36.61,36.4404,36.4404,553,0
+SPMV.US,D,20230927,000000,36.1865,36.1865,36.1865,36.1865,3,0
+SPMV.US,D,20230928,000000,36.33,36.33,36.28,36.2965,1074,0
+SPMV.US,D,20230929,000000,36.1861,36.1861,36.1861,36.1861,37,0
+SPMV.US,D,20231002,000000,35.7801,35.9402,35.7801,35.9402,414,0
+SPMV.US,D,20231003,000000,35.89,35.89,35.5,35.56,3389,0
+SPMV.US,D,20231004,000000,35.88,35.88,35.8462,35.8462,213,0
+SPMV.US,D,20231005,000000,35.73,35.7996,35.61,35.7996,1240,0
+SPMV.US,D,20231006,000000,36.1022,36.1022,36.1022,36.1022,6,0
+SPMV.US,D,20231009,000000,36.2358,36.2358,36.2358,36.2358,7,0
+SPMV.US,D,20231010,000000,36.36,36.4218,36.36,36.4218,1645,0
+SPMV.US,D,20231011,000000,36.38,36.555,36.38,36.555,1547,0
+SPMV.US,D,20231012,000000,36.29,36.29,36.29,36.29,102,0
+SPMV.US,D,20231013,000000,36.2656,36.2656,36.2656,36.2656,8,0
+SPMV.US,D,20231016,000000,36.74,36.75,36.6922,36.6922,913,0
+SPMV.US,D,20231017,000000,36.7,36.7,36.53,36.6151,719,0
+SPMV.US,D,20231018,000000,36.4,36.4,36.282,36.282,898,0
+SPMV.US,D,20231019,000000,36.0085,36.0085,36.0085,36.0085,1,0
+SPMV.US,D,20231020,000000,36.03,36.03,35.5966,35.5966,199,0
+SPMV.US,D,20231023,000000,35.5963,35.5963,35.458,35.458,3299,0
+SPMV.US,D,20231024,000000,35.74,35.88,35.74,35.8718,457,0
+SPMV.US,D,20231025,000000,35.6,35.75,35.6,35.6231,9370,0
+SPMV.US,D,20231026,000000,35.506,35.506,35.506,35.506,28,0
+SPMV.US,D,20231027,000000,35.0558,35.0558,35.0558,35.0558,43,0
+SPMV.US,D,20231030,000000,35.3,35.5307,35.3,35.5307,31313,0
+SPMV.US,D,20231031,000000,35.8007,35.8007,35.8007,35.8007,2,0
+SPMV.US,D,20231101,000000,35.91,36.0642,35.91,36.0642,1787,0
+SPMV.US,D,20231102,000000,36.57,36.753,36.56,36.753,1742,0
+SPMV.US,D,20231103,000000,37.08,37.11,36.9718,36.9718,2772,0
+SPMV.US,D,20231106,000000,36.97,37.01,36.97,37.0046,2028,0
+SPMV.US,D,20231107,000000,37.1075,37.1075,37.1075,37.1075,72,0
+SPMV.US,D,20231108,000000,37.1868,37.1868,37.1868,37.1868,1,0
+SPMV.US,D,20231109,000000,36.833,36.833,36.833,36.833,238,0
+SPMV.US,D,20231110,000000,37.22,37.2543,37.2199,37.2543,262,0
+SPMV.US,D,20231113,000000,37.26,37.26,37.26,37.26,15,0
+SPMV.US,D,20231114,000000,37.73,37.824,37.73,37.824,529,0
+SPMV.US,D,20231115,000000,37.7457,37.7457,37.7457,37.7457,28,0
+SPMV.US,D,20231116,000000,37.86,37.8752,37.86,37.8752,348506,0
+SPMV.US,D,20231117,000000,37.9015,37.9015,37.9015,37.9015,13,0
+SPMV.US,D,20231120,000000,38.09,38.24,38.0899,38.1311,2414,0
+SPMV.US,D,20231121,000000,38.0889,38.0889,38.0889,38.0889,3,0
+SPMV.US,D,20231122,000000,38.2298,38.2298,38.2298,38.2298,43,0
+SPMV.US,D,20231124,000000,38.27,38.288,38.27,38.288,125,0
+SPMV.US,D,20231127,000000,38.3,38.34,38.22,38.2559,1031,0
+SPMV.US,D,20231128,000000,38.2118,38.2118,38.2118,38.2118,12,0
+SPMV.US,D,20231129,000000,38.2696,38.2696,38.2696,38.2696,1,0
+SPMV.US,D,20231130,000000,38.5955,38.5955,38.5955,38.5955,1,0
+SPMV.US,D,20231201,000000,38.7814,38.7814,38.7814,38.7814,26,0
+SPMV.US,D,20231204,000000,38.58,38.6901,38.58,38.6901,365,0
+SPMV.US,D,20231205,000000,38.6071,38.6605,38.6071,38.6605,692,0
+SPMV.US,D,20231206,000000,38.5847,38.5847,38.5847,38.5847,8,0
+SPMV.US,D,20231207,000000,38.745,38.745,38.745,38.745,16,0
+SPMV.US,D,20231208,000000,38.7284,38.7284,38.7284,38.7284,9,0
+SPMV.US,D,20231211,000000,38.95,39.02,38.95,38.9994,1041,0
+SPMV.US,D,20231212,000000,39.1076,39.1076,39.1076,39.1076,174,0
+SPMV.US,D,20231213,000000,39.6721,39.6721,39.6721,39.6721,40,0
+SPMV.US,D,20231214,000000,39.25,39.31,39.25,39.2542,4875,0
+SPMV.US,D,20231215,000000,39.19,39.19,39.1727,39.1727,780,0
+SPMV.US,D,20231218,000000,38.81,39.05,38.81,38.97,1685,0
+SPMV.US,D,20231219,000000,39.09,39.1327,39.09,39.1327,193,0
+SPMV.US,D,20231220,000000,38.5948,38.5948,38.5948,38.5948,58,0
+SPMV.US,D,20231221,000000,38.8447,38.8447,38.8447,38.8447,6,0
+SPMV.US,D,20231222,000000,38.9636,38.9636,38.9636,38.9636,106,0
+SPMV.US,D,20231226,000000,38.965,39.0696,38.965,39.0696,229,0
+SPMV.US,D,20231227,000000,39.21,39.21,39.138,39.138,1869,0
+SPMV.US,D,20231228,000000,39.2752,39.2752,39.2752,39.2752,22,0
+SPMV.US,D,20231229,000000,39.2507,39.2507,39.2507,39.2507,123,0
+SPMV.US,D,20240102,000000,39.3561,39.3561,39.3561,39.3561,70,0
+SPMV.US,D,20240103,000000,39.2046,39.2046,39.2046,39.2046,47,0
+SPMV.US,D,20240104,000000,39.1703,39.1703,39.1703,39.1703,44,0
+SPMV.US,D,20240105,000000,39.2094,39.2094,39.2094,39.2094,2,0
+SPMV.US,D,20240108,000000,39.6555,39.6555,39.6555,39.6555,28,0
+SPMV.US,D,20240109,000000,39.5,39.62,39.5,39.6123,2125,0
+SPMV.US,D,20240110,000000,39.76,39.76,39.735,39.735,138,0
+SPMV.US,D,20240111,000000,39.6934,39.6934,39.6934,39.6934,1,0
+SPMV.US,D,20240112,000000,39.8691,39.8691,39.8691,39.8691,89,0
+SPMV.US,D,20240116,000000,39.7226,39.7315,39.7226,39.7315,208,0
+SPMV.US,D,20240117,000000,39.57,39.6051,39.52,39.6051,419,0
+SPMV.US,D,20240118,000000,39.58,39.7793,39.58,39.7793,1369,0
+SPMV.US,D,20240119,000000,40.26,40.27,40.2301,40.2301,6393,0
+SPMV.US,D,20240122,000000,40.25,40.2617,40.25,40.2617,657,0
+SPMV.US,D,20240123,000000,40.4098,40.4098,40.4098,40.4098,32,0
+SPMV.US,D,20240124,000000,40.39,40.39,40.2684,40.2684,857,0
+SPMV.US,D,20240125,000000,40.33,40.4501,40.33,40.4501,270,0
+SPMV.US,D,20240126,000000,40.44,40.4747,40.44,40.4747,535,0
+SPMV.US,D,20240129,000000,40.54,40.6643,40.53,40.6643,16700,0
+SPMV.US,D,20240130,000000,40.8,40.8,40.7607,40.7607,460,0
+SPMV.US,D,20240131,000000,40.72,40.72,40.4442,40.4442,549,0
+SPMV.US,D,20240201,000000,40.25,40.8237,40.25,40.8237,4528,0
+SPMV.US,D,20240202,000000,41.03,41.03,40.9305,40.9305,500,0
+SPMV.US,D,20240205,000000,40.88,40.88,40.8287,40.8287,341,0
+SPMV.US,D,20240206,000000,40.7599,40.7599,40.7599,40.7599,18,0
+SPMV.US,D,20240207,000000,40.56,40.9797,40.56,40.88,13219,0
+SPMV.US,D,20240208,000000,40.88,40.9037,40.88,40.9037,2804,0
+SPMV.US,D,20240209,000000,40.94,41.0258,40.93,41.0258,377,0
+SPMV.US,D,20240212,000000,41.021,41.021,41.021,41.021,186,0
+SPMV.US,D,20240213,000000,40.5278,40.5278,40.5278,40.5278,182,0
+SPMV.US,D,20240214,000000,40.75,40.8425,40.75,40.8425,1884,0
+SPMV.US,D,20240215,000000,41.152,41.152,41.152,41.152,87,0
+SPMV.US,D,20240216,000000,41.23,41.24,41.0012,41.0012,3029,0
+SPMV.US,D,20240220,000000,40.97,40.97,40.8793,40.8793,334,0
+SPMV.US,D,20240221,000000,40.77,40.9209,40.77,40.9209,2198,0
+SPMV.US,D,20240222,000000,41.5705,41.5705,41.5705,41.5705,1,0
+SPMV.US,D,20240223,000000,41.74,41.76,41.7,41.7554,1588,0
+SPMV.US,D,20240226,000000,41.64,41.64,41.5695,41.5695,516,0
+SPMV.US,D,20240227,000000,41.49,41.5424,41.49,41.5424,239,0
+SPMV.US,D,20240228,000000,41.56,41.59,41.5422,41.5422,1633,0
+SPMV.US,D,20240229,000000,41.6399,41.7037,41.56,41.7037,4295,0
+SPMV.US,D,20240301,000000,41.93,41.93,41.93,41.93,132,0
+SPMV.US,D,20240304,000000,41.83,41.99,41.83,41.8954,1490,0
+SPMV.US,D,20240305,000000,41.55,41.55,41.5384,41.5384,1469,0
+SPMV.US,D,20240306,000000,41.8953,41.8953,41.8953,41.8953,70,0
+SPMV.US,D,20240307,000000,42.05,42.1,42.04,42.0544,3518,0
+SPMV.US,D,20240308,000000,42.09,42.0901,41.94,41.94,6395,0
+SPMV.US,D,20240311,000000,42.0382,42.0382,42.0382,42.0382,183,0
+SPMV.US,D,20240312,000000,42.39,42.44,42.39,42.4174,2746,0
+SPMV.US,D,20240313,000000,42.45,42.47,42.3382,42.3382,853,0
+SPMV.US,D,20240314,000000,42.09,42.09,42.0806,42.0806,559,0
+SPMV.US,D,20240315,000000,41.82,41.85,41.7749,41.7749,3963,0
+SPMV.US,D,20240318,000000,41.9,41.9,41.7881,41.7881,1123,0
+SPMV.US,D,20240319,000000,42.06,42.1224,42.06,42.1224,554,0
+SPMV.US,D,20240320,000000,42.2601,42.2601,42.2601,42.2601,16,0
+SPMV.US,D,20240321,000000,42.5,42.53,42.3905,42.3905,2805,0
+SPMV.US,D,20240322,000000,42.3,42.3501,42.3,42.3501,5256,0
+SPMV.US,D,20240325,000000,42.25,42.34,42.25,42.2665,1713,0
+SPMV.US,D,20240326,000000,42.36,42.36,42.247,42.247,3589,0
+SPMV.US,D,20240327,000000,42.5,42.6301,42.5,42.6301,1819,0
+SPMV.US,D,20240328,000000,42.79,42.79,42.76,42.7852,284,0
+SPMV.US,D,20240401,000000,42.54,42.5849,42.54,42.5849,3916,0
+SPMV.US,D,20240402,000000,42.32,42.3539,42.32,42.3539,6323,0
+SPMV.US,D,20240403,000000,42.35,42.35,42.2705,42.2705,100808,0
+SPMV.US,D,20240404,000000,42,42,41.8911,41.8911,5881,0
+SPMV.US,D,20240405,000000,42.22,42.2626,42.22,42.2626,6881,0
+SPMV.US,D,20240408,000000,42.23,42.23,42.18,42.18,2470,0
+SPMV.US,D,20240409,000000,42.0491,42.163,42.0491,42.163,200,0
+SPMV.US,D,20240410,000000,41.8134,41.8134,41.8134,41.8134,20,0
+SPMV.US,D,20240411,000000,41.62,41.835,41.6159,41.7726,921,0
+SPMV.US,D,20240412,000000,41.42,41.42,41.14,41.2247,1248,0
+SPMV.US,D,20240415,000000,41.22,41.22,40.8914,40.8914,169,0
+SPMV.US,D,20240416,000000,40.91,40.91,40.8222,40.8222,286,0
+SPMV.US,D,20240417,000000,40.6923,40.6923,40.6923,40.6923,4,0
+SPMV.US,D,20240418,000000,40.7663,40.7663,40.7663,40.7663,4,0
+SPMV.US,D,20240419,000000,40.7825,40.7825,40.7825,40.7825,4,0
+SPMV.US,D,20240422,000000,41.0733,41.0733,41.0733,41.0733,22,0
+SPMV.US,D,20240423,000000,41.4507,41.4507,41.4507,41.4507,20,0
+SPMV.US,D,20240424,000000,41.35,41.3999,41.35,41.3999,269,0
+SPMV.US,D,20240425,000000,40.87,41.1752,40.87,41.1752,133,0
+SPMV.US,D,20240426,000000,41.33,41.428,41.33,41.3305,927,0
+SPMV.US,D,20240429,000000,41.4752,41.4752,41.4752,41.4752,7,0
+SPMV.US,D,20240430,000000,41.35,41.35,41.2294,41.2294,500,0
+SPMV.US,D,20240501,000000,41.2503,41.2503,41.2503,41.2503,4,0
+SPMV.US,D,20240502,000000,41.5195,41.5195,41.5195,41.5195,3,0
+SPMV.US,D,20240503,000000,41.8418,41.8418,41.8418,41.8418,66,0
+SPMV.US,D,20240506,000000,42.1814,42.1814,42.1814,42.1814,14,0
+SPMV.US,D,20240507,000000,42.32,42.368,42.2501,42.368,684,0
+SPMV.US,D,20240508,000000,42.4308,42.4308,42.4308,42.4308,108,0
+SPMV.US,D,20240509,000000,42.6574,42.6574,42.6574,42.6574,1,0
+SPMV.US,D,20240510,000000,42.8236,42.8236,42.8236,42.8236,1,0
+SPMV.US,D,20240513,000000,42.793,42.793,42.793,42.793,1,0
+SPMV.US,D,20240514,000000,42.79,42.9746,42.75,42.9746,713,0
+SPMV.US,D,20240515,000000,43.22,43.46,43.22,43.46,808,0
+SPMV.US,D,20240516,000000,43.5123,43.5123,43.5123,43.5123,3,0
+SPMV.US,D,20240517,000000,43.44,43.53,43.44,43.5214,823,0
+SPMV.US,D,20240520,000000,43.465,43.465,43.465,43.465,88,0
+SPMV.US,D,20240521,000000,43.5722,43.5722,43.5722,43.5722,12,0
+SPMV.US,D,20240522,000000,43.5,43.5666,43.5,43.5666,308,0
+SPMV.US,D,20240523,000000,43.59,43.59,43.1857,43.1857,1177,0
+SPMV.US,D,20240524,000000,43.2175,43.2175,43.2175,43.2175,71,0
+SPMV.US,D,20240528,000000,43.0539,43.0539,43.0539,43.0539,9,0
+SPMV.US,D,20240529,000000,42.72,42.7536,42.72,42.7448,880,0
+SPMV.US,D,20240530,000000,42.5071,42.5071,42.5071,42.5071,1,0
+SPMV.US,D,20240531,000000,43.0211,43.0211,43.0211,43.0211,11,0
+SPMV.US,D,20240603,000000,42.79,43.0168,42.755,43.0168,2096,0
+SPMV.US,D,20240604,000000,43.2011,43.2011,43.2011,43.2011,1,0
+SPMV.US,D,20240605,000000,43.4901,43.4901,43.4901,43.4901,102,0
+SPMV.US,D,20240606,000000,43.65,43.65,43.5049,43.5049,7129,0
+SPMV.US,D,20240607,000000,43.29,43.655,43.29,43.5001,1980,0
+SPMV.US,D,20240610,000000,43.5517,43.5517,43.5517,43.5517,2,0
+SPMV.US,D,20240611,000000,43.4775,43.4775,43.4775,43.4775,71,0
+SPMV.US,D,20240612,000000,43.6511,43.6511,43.6511,43.6511,1,0
+SPMV.US,D,20240613,000000,43.7289,43.7289,43.7289,43.7289,1,0
+SPMV.US,D,20240614,000000,43.7305,43.7305,43.7305,43.7305,5,0
+SPMV.US,D,20240617,000000,43.9511,43.9511,43.9511,43.9511,13,0
+SPMV.US,D,20240618,000000,44.1103,44.1103,44.1103,44.1103,46,0
+SPMV.US,D,20240620,000000,44.17,44.2225,44.17,44.2225,1521,0
+SPMV.US,D,20240621,000000,44.1536,44.1536,44.1536,44.1536,14,0
+SPMV.US,D,20240624,000000,44.04,44.1318,43.9901,44.0411,960,0
+SPMV.US,D,20240625,000000,43.8,43.9071,43.8,43.9071,384,0
+SPMV.US,D,20240626,000000,43.747,43.747,43.747,43.747,10,0
+SPMV.US,D,20240627,000000,43.8891,43.8891,43.8891,43.8891,15,0
+SPMV.US,D,20240628,000000,43.965,44.01,43.7,43.7,2439,0
+SPMV.US,D,20240701,000000,43.7329,43.7329,43.7329,43.7329,4,0
+SPMV.US,D,20240702,000000,43.873,43.873,43.873,43.873,3,0
+SPMV.US,D,20240703,000000,43.9644,43.9644,43.9644,43.9644,4,0
+SPMV.US,D,20240705,000000,44.08,44.2301,44.08,44.2301,268,0
+SPMV.US,D,20240708,000000,44.35,44.35,44.25,44.28,794,0
+SPMV.US,D,20240709,000000,44.1202,44.1202,44.1202,44.1202,95,0
+SPMV.US,D,20240710,000000,44.5184,44.5184,44.5184,44.5184,103,0
+SPMV.US,D,20240711,000000,44.68,44.68,44.5433,44.5433,231,0
+SPMV.US,D,20240712,000000,44.8118,44.8118,44.8118,44.8118,66,0
+SPMV.US,D,20240715,000000,44.6865,44.6865,44.6865,44.6865,176,0
+SPMV.US,D,20240716,000000,44.8768,44.8768,44.8768,44.8768,11,0
+SPMV.US,D,20240717,000000,44.6656,44.6656,44.6656,44.6656,45,0
+SPMV.US,D,20240718,000000,44.3052,44.3052,44.3052,44.3052,3,0
+SPMV.US,D,20240719,000000,44.0121,44.0121,44.0121,44.0121,4,0
+SPMV.US,D,20240722,000000,44.39,44.39,44.3311,44.3311,172,0
+SPMV.US,D,20240723,000000,44.2079,44.2079,44.2079,44.2079,3,0
+SPMV.US,D,20240724,000000,43.8402,43.8402,43.8402,43.8402,40,0
+SPMV.US,D,20240725,000000,43.6993,43.6993,43.6993,43.6993,8,0
+SPMV.US,D,20240726,000000,44.1443,44.1443,44.1443,44.1443,12,0
+SPMV.US,D,20240729,000000,44.2367,44.2367,44.2367,44.2367,62,0
+SPMV.US,D,20240730,000000,44.0678,44.0678,44.0678,44.0678,5,0
+SPMV.US,D,20240731,000000,44.6022,44.6022,44.6022,44.6022,89,0
+SPMV.US,D,20240801,000000,44.38,44.38,44.35,44.35,449,0
+SPMV.US,D,20240802,000000,44.0293,44.0293,44.0293,44.0293,48,0
+SPMV.US,D,20240805,000000,43.38,43.38,42.823,42.823,1113,0
+SPMV.US,D,20240806,000000,43.72,43.72,43.185,43.185,117,0
+SPMV.US,D,20240807,000000,43.12,43.12,43.0202,43.0202,417,0
+SPMV.US,D,20240808,000000,43.8,43.8,43.7142,43.7142,158,0
+SPMV.US,D,20240809,000000,43.9855,43.9855,43.9855,43.9855,6,0
+SPMV.US,D,20240812,000000,43.7751,43.7751,43.7751,43.7751,69,0
+SPMV.US,D,20240813,000000,44.23,44.3274,44.23,44.3274,2863,0
+SPMV.US,D,20240814,000000,44.746,44.746,44.746,44.746,26,0
+SPMV.US,D,20240815,000000,45.0267,45.0267,45.0267,45.0267,6,0
+SPMV.US,D,20240816,000000,45.1688,45.1688,45.1688,45.1688,27,0
+SPMV.US,D,20240819,000000,45.5695,45.5695,45.5695,45.5695,123,0
+SPMV.US,D,20240820,000000,45.6047,45.6047,45.6047,45.6047,42,0
+SPMV.US,D,20240821,000000,45.74,45.745,45.7399,45.745,756,0
+SPMV.US,D,20240822,000000,45.4777,45.4777,45.4777,45.4777,149,0
+SPMV.US,D,20240823,000000,45.72,45.7748,45.72,45.7748,315,0
+SPMV.US,D,20240826,000000,45.7275,45.7275,45.7275,45.7275,145,0
+SPMV.US,D,20240827,000000,45.8476,45.93,45.8476,45.93,688,0
+SPMV.US,D,20240828,000000,45.96,45.97,45.76,45.8,1269,0
+SPMV.US,D,20240829,000000,45.7581,45.7581,45.7581,45.7581,229,0
+SPMV.US,D,20240830,000000,46.2102,46.2102,46.2102,46.2102,95,0
+SPMV.US,D,20240903,000000,45.7134,45.7134,45.7134,45.7134,229,0
+SPMV.US,D,20240904,000000,45.53,45.831,45.53,45.831,1162,0
+SPMV.US,D,20240905,000000,45.5714,45.5714,45.5714,45.5714,15,0
+SPMV.US,D,20240906,000000,45.4286,45.4286,45.2111,45.2111,2553,0
+SPMV.US,D,20240909,000000,45.8,45.8,45.68,45.75,3920,0
+SPMV.US,D,20240910,000000,45.89,46.1,45.89,46.1,318,0
+SPMV.US,D,20240911,000000,45.86,46.2434,45.8344,46.2434,562,0
+SPMV.US,D,20240912,000000,46.5252,46.5252,46.5252,46.5252,88,0
+SPMV.US,D,20240913,000000,46.7197,46.7197,46.7197,46.7197,30,0
+SPMV.US,D,20240916,000000,46.95,47.03,46.95,47.0231,476,0
+SPMV.US,D,20240917,000000,47.0599,47.0599,46.8116,46.8116,166,0
+SPMV.US,D,20240918,000000,46.5427,46.5427,46.5427,46.5427,2,0
+SPMV.US,D,20240919,000000,46.77,46.85,46.7601,46.809,1334,0
+SPMV.US,D,20240920,000000,46.8749,46.8749,46.8749,46.8749,83,0
+SPMV.US,D,20240923,000000,46.7657,46.7657,46.7657,46.7657,38,0
+SPMV.US,D,20240924,000000,46.66,46.7342,46.66,46.7342,132,0
+SPMV.US,D,20240925,000000,46.59,46.6449,46.59,46.6449,256,0
+SPMV.US,D,20240926,000000,46.6655,46.76,46.6655,46.6808,276,0
+SPMV.US,D,20240927,000000,46.78,46.78,46.6587,46.6587,234,0
+SPMV.US,D,20240930,000000,46.5,46.7894,46.5,46.7894,200,0
+SPMV.US,D,20241001,000000,46.6042,46.6042,46.6042,46.6042,1,0
+SPMV.US,D,20241002,000000,46.59,46.59,46.5743,46.5743,9561,0
+SPMV.US,D,20241003,000000,46.24,46.3407,46.24,46.3407,246,0
+SPMV.US,D,20241004,000000,46.6,46.621,46.551,46.621,385,0
+SPMV.US,D,20241007,000000,46.31,46.32,46.079,46.079,2403,0
+SPMV.US,D,20241008,000000,46.585,46.585,46.585,46.585,110,0
+SPMV.US,D,20241009,000000,46.48,46.9629,46.48,46.9629,281,0
+SPMV.US,D,20241010,000000,46.8032,46.8032,46.8032,46.8032,60,0
+SPMV.US,D,20241011,000000,46.986,47.0215,46.986,47.0215,219,0
+SPMV.US,D,20241014,000000,47.22,47.4172,47.22,47.4172,300,0
+SPMV.US,D,20241015,000000,47.43,47.49,47.2857,47.2857,302,0
+SPMV.US,D,20241016,000000,47.37,47.65,47.325,47.5751,514,0
+SPMV.US,D,20241017,000000,47.65,47.76,47.5802,47.5802,585,0
+SPMV.US,D,20241018,000000,47.66,47.66,47.5942,47.5942,417,0
+SPMV.US,D,20241021,000000,47.2454,47.2918,47.2454,47.2918,337,0
+SPMV.US,D,20241022,000000,47.29,47.3225,47.29,47.3225,302,0
+SPMV.US,D,20241023,000000,47.0808,47.0808,47.0808,47.0808,71,0
+SPMV.US,D,20241024,000000,47.1141,47.1141,47.1141,47.1141,39,0
+SPMV.US,D,20241025,000000,46.8839,46.8839,46.8839,46.8839,11,0
+SPMV.US,D,20241028,000000,46.9739,46.9739,46.9739,46.9739,72,0
+SPMV.US,D,20241029,000000,46.8818,46.8818,46.8818,46.8818,161,0
+SPMV.US,D,20241030,000000,46.8362,46.93,46.7345,46.7345,359,0
+SPMV.US,D,20241031,000000,46.1542,46.1542,46.1542,46.1542,3,0
+SPMV.US,D,20241101,000000,46.23,46.25,46.23,46.25,555,0
+SPMV.US,D,20241104,000000,46.12,46.12,46.03,46.1053,772,0
+SPMV.US,D,20241105,000000,46.1,46.6125,46.1,46.6125,503,0
+SPMV.US,D,20241106,000000,47.16,47.2093,46.97,47.2093,1010,0
+SPMV.US,D,20241107,000000,47.3693,47.3693,47.3693,47.3693,52,0
+SPMV.US,D,20241108,000000,47.73,47.77,47.73,47.75,6801,0
+SPMV.US,D,20241114,000000,47.48,47.48,47.2644,47.2644,1027,0
+SPMV.US,D,20241118,000000,46.87,46.9307,46.87,46.9307,1069,0
+SPMV.US,D,20241122,000000,47.54,47.6192,47.49,47.6192,3153,0
+SPMV.US,D,20241127,000000,48.1567,48.1567,48.0452,48.0452,261,0
+SPMV.US,D,20241129,000000,48.2,48.2,48.1807,48.1807,105,0
+SPMV.US,D,20241203,000000,47.9645,48.1,47.9368,47.9368,480,0
+SPMV.US,D,20241205,000000,48.167,48.235,48.167,48.2271,566,0
+SPMV.US,D,20241206,000000,48.224,48.224,48.1749,48.1749,167,0
+SPMV.US,D,20241209,000000,48.18,48.22,47.819,47.819,1474,0
+SPMV.US,D,20241213,000000,47.2701,47.3543,47.2701,47.3543,1335,0
+SPMV.US,D,20241216,000000,47.5,47.5,47.3306,47.3306,267,0
+SPMV.US,D,20241217,000000,46.96,47.0479,46.96,47.0479,186,0
+SPMV.US,D,20241218,000000,46.86,46.8725,45.9451,45.9451,231,0
+SPMV.US,D,20241219,000000,45.91,46.03,45.8188,45.8188,207,0
+SPMV.US,D,20241223,000000,46.15,46.3792,46.15,46.3792,383,0
+SPMV.US,D,20241231,000000,45.79,45.8975,45.79,45.8975,254,0
+SPMV.US,D,20250103,000000,46.1,46.1155,46.1,46.1155,202,0
+SPMV.US,D,20250113,000000,44.871,45.2558,44.871,45.2558,228,0
+SPMV.US,D,20250117,000000,46.68,46.68,46.5657,46.5657,260,0
+SPMV.US,D,20250121,000000,47.01,47.02,47.01,47.02,187,0
+SPMV.US,D,20250123,000000,47.2901,47.4101,47.2901,47.4101,374,0
+SPMV.US,D,20250124,000000,47.4328,47.4328,47.39,47.3927,463,0
+SPMV.US,D,20250129,000000,47.06,47.06,46.9475,46.9475,203,0
+SPMV.US,D,20250130,000000,47.18,47.3151,47.18,47.3151,113,0
+SPMV.US,D,20250210,000000,47.69,47.8282,47.69,47.8282,1053,0
+SPMV.US,D,20250219,000000,48.065,48.2475,48.065,48.2475,157,0
+SPMV.US,D,20250220,000000,48.08,48.2202,48.08,48.2202,1269,0
+SPMV.US,D,20250227,000000,48.0976,48.0976,47.5094,47.5094,5052,0
+SPMV.US,D,20250304,000000,47.735,47.735,47.3959,47.3959,4000,0
+SPMV.US,D,20250307,000000,47.535,47.5461,47.535,47.5461,352,0
+SPMV.US,D,20250310,000000,47.048304,47.07,47.048304,47.07,536,0
+SPMV.US,D,20250312,000000,46.47,46.47,46.4336,46.4336,211,0
+SPMV.US,D,20250320,000000,46.96,46.96,46.9243,46.9243,235,0
+SPMV.US,D,20250327,000000,46.83,47.035,46.83,46.9993,625,0
+SPMV.US,D,20250328,000000,46.6299,46.6299,46.5495,46.5495,1680,0
+SPMV.US,D,20250402,000000,46.7699,46.9149,46.7699,46.9149,284,0
+SPMV.US,D,20250403,000000,46.639,46.639,46.08,46.08,1514,0
+SPMV.US,D,20250404,000000,43.82,43.82,43.46,43.46,2833,0
+SPMV.US,D,20250410,000000,44.401,44.401,44.1308,44.1308,108,0
+SPMV.US,D,20250411,000000,44.85,44.85,44.8358,44.8358,41843,0
+SPMV.US,D,20250414,000000,45.21,45.3853,45.21,45.3853,2645,0
+SPMV.US,D,20250415,000000,45.161,45.1684,45.161,45.1684,254,0
+SPMV.US,D,20250416,000000,44.4941,44.4941,44.4377,44.4377,838,0
+SPMV.US,D,20250421,000000,43.4289,43.7373,43.3701,43.7373,377,0
+SPMV.US,D,20250424,000000,45.521,45.6482,45.521,45.6482,220,0
+SPMV.US,D,20250509,000000,46.4,46.4,46.2552,46.2552,952,0
+SPMV.US,D,20250512,000000,47,47,46.9075,46.9075,248,0
+SPMV.US,D,20250516,000000,47.24,47.5777,47.24,47.5777,206,0
+SPMV.US,D,20250519,000000,47.57,47.7514,47.57,47.7514,393,0
+SPMV.US,D,20250523,000000,46.7601,46.7601,46.7601,46.7601,294,0
+SPMV.US,D,20250527,000000,47.39,47.4577,47.39,47.4577,252,0
+SPMV.US,D,20250528,000000,47.29,47.29,47.1737,47.1737,114,0
+SPMV.US,D,20250529,000000,47.32,47.4404,47.32,47.4404,267,0
+SPMV.US,D,20250530,000000,47.3701,47.6272,47.3701,47.6272,208,0
+SPMV.US,D,20250602,000000,47.54,47.7444,47.54,47.7444,259,0
+SPMV.US,D,20250605,000000,47.68,47.69,47.6623,47.6623,230,0
+SPMV.US,D,20250606,000000,47.91,47.9932,47.88,47.9932,840,0
+SPMV.US,D,20250609,000000,47.63,47.7526,47.63,47.7526,128,0
+SPMV.US,D,20250617,000000,47.35,47.35,47.3327,47.3327,162,0
+SPMV.US,D,20250618,000000,47.408,47.408,47.2328,47.2328,384,0
+SPMV.US,D,20250623,000000,47.06,47.5054,47.06,47.5054,265,0
+SPMV.US,D,20250624,000000,47.47,47.99,47.47,47.9349,2197,0
+SPMV.US,D,20250625,000000,47.56,47.56,47.5446,47.5446,7582,0
+SPMV.US,D,20250627,000000,48.05,48.08,47.76,47.9346,1050,0
+SPMV.US,D,20250702,000000,48.281,48.3105,48.281,48.3105,393,0
+SPMV.US,D,20250707,000000,48.4,48.81,48.3154,48.3154,3583,0
+SPMV.US,D,20250708,000000,48.42,48.42,48.2568,48.2568,561,0
+SPMV.US,D,20250710,000000,48.4579,48.48,48.4368,48.4368,335,0
+SPMV.US,D,20250711,000000,48.15,48.15,48.0834,48.0834,143,0
+SPMV.US,D,20250716,000000,48.115,48.115,48.0992,48.0992,403,0
+SPMV.US,D,20250717,000000,47.98,48.219,47.64,48.1798,1865,0
+SPMV.US,D,20250728,000000,48.9,48.9,48.74,48.74,110,0
+SPMV.US,D,20250731,000000,48.58,48.58,48.1678,48.1678,1106,0
+SPMV.US,D,20250801,000000,47.86,47.97,47.6,47.8382,4156,0
+SPMV.US,D,20250804,000000,48.34,48.5178,48.34,48.5178,233,0
+SPMV.US,D,20250805,000000,48.2,48.2,48.0462,48.0462,169,0
+SPMV.US,D,20250806,000000,48.2,48.3315,48.2,48.3315,108,0
+SPMV.US,D,20250807,000000,48.22,48.244,48.22,48.244,107,0
+SPMV.US,D,20250808,000000,48.31,48.4519,48.31,48.4519,133,0
+SPMV.US,D,20250811,000000,48.499,48.499,48.255,48.255,1309,0
+SPMV.US,D,20250812,000000,48.3471,48.5656,48.3471,48.5656,5135,0
+SPMV.US,D,20250813,000000,48.85,48.9243,48.85,48.9243,113,0
+SPMV.US,D,20250815,000000,48.93,48.9607,48.93,48.9607,131,0
+SPMV.US,D,20250819,000000,49.0665,49.0665,48.9385,48.9385,818,0
+SPMV.US,D,20250826,000000,48.81,48.9125,48.81,48.9125,111,0
+SPMV.US,D,20250827,000000,48.98,49.0143,48.98,49.0143,3394,0
+SPMV.US,D,20250829,000000,48.89,49.02,48.89,48.9294,2875,0
+SPMV.US,D,20250908,000000,49.19,49.19,49.19,49.19,280,0
+SPMV.US,D,20250909,000000,49.1,49.1999,49.1,49.146,337,0
+SPMV.US,D,20250919,000000,49.78,49.82,49.76,49.7713,5088,0
+SPMV.US,D,20250922,000000,49.6,49.6834,49.6,49.6834,106,0
+SPMV.US,D,20250923,000000,49.512,49.512,49.5097,49.5097,117,0
+SPMV.US,D,20250924,000000,49.51,49.51,49.4474,49.4474,1183,0
+SPMV.US,D,20251002,000000,49.66,49.7001,49.66,49.7001,3035,0
+SPMV.US,D,20251007,000000,49.84,49.848,49.84,49.848,765,0
+SPMV.US,D,20251008,000000,49.93,50,49.93,49.93,590,0
+SPMV.US,D,20251016,000000,49.44,49.4499,49.1488,49.1488,220,0
+SPMV.US,D,20251022,000000,49.6991,49.8121,49.6991,49.8121,140,0
+SPMV.US,D,20251027,000000,50.1,50.42,50.1,50.42,124,0
+SPMV.US,D,20251029,000000,49.96,49.96,49.71,49.7624,433,0
+SPMV.US,D,20251030,000000,49.79,49.79,49.6096,49.6096,146,0
+SPMV.US,D,20251103,000000,49.5,49.5901,49.5,49.5901,108,0
+SPMV.US,D,20251104,000000,49.251,49.2688,49.251,49.2688,373,0
+SPMV.US,D,20251110,000000,49.5,49.7599,49.5,49.7599,245,0
+SPMV.US,D,20251111,000000,49.915,50.1441,49.9056,50.1441,333,0
+SPMV.US,D,20251124,000000,49.28,49.64,49.19,49.57,379435,0
+SPMV.US,D,20251125,000000,49.81,49.9739,49.76,49.9739,379567,0
+SPMV.US,D,20251126,000000,50.17,50.26,50.17,50.1874,1558,0
+SPMV.US,D,20251210,000000,50.29,50.29,50.2661,50.2661,125,0
+SPMV.US,D,20251212,000000,50.33,50.4123,50.32,50.4123,806,0
+SPMV.US,D,20251218,000000,50.273,50.36,50.2688,50.2688,1471,0
+SPMV.US,D,20251219,000000,50.57,50.57,50.52,50.5331,239,0
+SPMV.US,D,20251224,000000,50.97,50.9748,50.97,50.9748,216,0
+SPMV.US,D,20251226,000000,50.82,50.9203,50.82,50.9203,706,0
+SPMV.US,D,20251230,000000,50.83,50.83,50.8063,50.8063,221,0
+SPMV.US,D,20260106,000000,50.88,50.9292,50.88,50.9292,145,0
+SPMV.US,D,20260109,000000,51.06,51.1462,51.06,51.1462,724,0
+SPMV.US,D,20260115,000000,50.79,50.7901,50.6153,50.6153,431,0
+SPMV.US,D,20260121,000000,50.05,50.2271,50.05,50.2271,389,0
+SPMV.US,D,20260122,000000,50.38,50.4044,50.38,50.4044,232,0
+SPMV.US,D,20260127,000000,50.905,51.0101,50.905,51.0101,324,0
+SPMV.US,D,20260128,000000,50.961,50.961,50.9336,50.9336,385,0
+SPMV.US,D,20260129,000000,50.56,50.8616,50.56,50.8616,1720,0
+SPMV.US,D,20260209,000000,51.109,51.15,51.0499,51.0499,535,0
+SPMV.US,D,20260210,000000,51.165,51.165,50.997,50.997,298,0
+SPMV.US,D,20260213,000000,50.8099,50.8099,50.7128,50.7128,612,0
+SPMV.US,D,20260217,000000,50.6696,50.6845,50.6696,50.6845,723,0
diff --git a/daily/us/nyse etfs/2/spsb.us.txt b/daily/us/nyse etfs/2/spsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70e9e1f30c064fd35f6b4ad31d2f9d1ff4ec1546
--- /dev/null
+++ b/daily/us/nyse etfs/2/spsb.us.txt	
@@ -0,0 +1,4066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPSB.US,D,20091217,000000,25.4927,25.4927,25.4768,25.4927,12445.34930266,0
+SPSB.US,D,20091218,000000,25.5336,25.5336,25.4449,25.4927,57039.4277621,0
+SPSB.US,D,20091221,000000,25.3781,25.4279,25.3273,25.3951,198025.49183186,0
+SPSB.US,D,20091222,000000,25.411,25.411,25.3005,25.3005,123938.57535645,0
+SPSB.US,D,20091223,000000,25.3273,25.3273,25.1918,25.2257,60807.46077139,0
+SPSB.US,D,20091224,000000,25.1829,25.2526,25.1829,25.2427,6435.9690078762,0
+SPSB.US,D,20091228,000000,25.2257,25.2337,25.1998,25.2088,7583.2417115572,0
+SPSB.US,D,20091229,000000,25.2177,25.2177,25.14,25.1918,13020.491261723,0
+SPSB.US,D,20091230,000000,25.2427,25.2427,25.1241,25.157,30650.14810114,0
+SPSB.US,D,20091231,000000,25.157,25.1918,25.14,25.1918,16034.716921525,0
+SPSB.US,D,20100104,000000,25.2088,25.2088,25.14,25.1829,68952.79584608,0
+SPSB.US,D,20100105,000000,25.157,25.1998,25.157,25.1918,79133.711885832,0
+SPSB.US,D,20100106,000000,25.0852,25.2088,25.0852,25.2088,64183.032164635,0
+SPSB.US,D,20100107,000000,25.2257,25.2257,25.1012,25.2088,66022.884190748,0
+SPSB.US,D,20100108,000000,25.2088,25.2337,25.1659,25.2088,88200.478580801,0
+SPSB.US,D,20100111,000000,25.2815,25.2815,25.2257,25.2605,62441.54647707,0
+SPSB.US,D,20100112,000000,25.2337,25.2526,25.2257,25.2526,16431.193490164,0
+SPSB.US,D,20100113,000000,25.2088,25.2337,25.1998,25.2088,132841.73273321,0
+SPSB.US,D,20100114,000000,25.2427,25.2427,25.1829,25.2088,22760.766254304,0
+SPSB.US,D,20100115,000000,25.2427,25.2526,25.2088,25.2257,29273.019361463,0
+SPSB.US,D,20100119,000000,25.3103,25.3103,25.2337,25.2427,57293.373513658,0
+SPSB.US,D,20100120,000000,25.2526,25.2526,25.1659,25.2257,53738.13299184,0
+SPSB.US,D,20100121,000000,25.2526,25.2605,25.2257,25.2605,16770.456984342,0
+SPSB.US,D,20100122,000000,25.2815,25.2815,25.2675,25.2815,22190.642985984,0
+SPSB.US,D,20100125,000000,25.2745,25.2905,25.2675,25.2815,235669.68735142,0
+SPSB.US,D,20100126,000000,25.2815,25.2815,25.2427,25.2745,9646.9273447752,0
+SPSB.US,D,20100127,000000,25.2745,25.2745,25.2337,25.2427,19922.194770482,0
+SPSB.US,D,20100128,000000,25.1998,25.2257,25.1171,25.1918,73865.090344606,0
+SPSB.US,D,20100129,000000,25.15,25.2177,25.15,25.2177,18232.903466636,0
+SPSB.US,D,20100201,000000,25.2088,25.2088,25.157,25.2088,13002.423975051,0
+SPSB.US,D,20100202,000000,25.2088,25.2257,25.157,25.2088,214372.37131756,0
+SPSB.US,D,20100203,000000,25.2177,25.2257,25.157,25.2088,204248.66835226,0
+SPSB.US,D,20100204,000000,25.2605,25.2605,25.2177,25.2257,29558.080995624,0
+SPSB.US,D,20100205,000000,25.2675,25.2675,25.2257,25.2427,24722.07059638,0
+SPSB.US,D,20100208,000000,25.2427,25.2427,25.1829,25.2088,24890.698605321,0
+SPSB.US,D,20100209,000000,25.2427,25.2427,25.1739,25.1918,43571.269286166,0
+SPSB.US,D,20100210,000000,25.2337,25.2337,25.1739,25.1918,20949.018896349,0
+SPSB.US,D,20100211,000000,25.1829,25.1998,25.1659,25.1998,69278.007006179,0
+SPSB.US,D,20100212,000000,25.2088,25.2257,25.1739,25.1739,63963.213510123,0
+SPSB.US,D,20100216,000000,25.2337,25.2337,25.1739,25.1998,22606.190579443,0
+SPSB.US,D,20100217,000000,25.2088,25.2088,25.1739,25.1918,165953.04677436,0
+SPSB.US,D,20100218,000000,25.1998,25.1998,25.1659,25.1829,25029.214469807,0
+SPSB.US,D,20100219,000000,25.1829,25.1829,25.1171,25.157,19134.260323946,0
+SPSB.US,D,20100222,000000,25.1998,25.2177,25.14,25.1918,31420.015261003,0
+SPSB.US,D,20100223,000000,25.1918,25.2526,25.1918,25.2337,149547.95047606,0
+SPSB.US,D,20100224,000000,25.2177,25.2257,25.1998,25.2257,49134.989843037,0
+SPSB.US,D,20100225,000000,25.2337,25.2337,25.2088,25.2337,12509.588544161,0
+SPSB.US,D,20100226,000000,25.2427,25.2427,25.2177,25.2257,31379.865735065,0
+SPSB.US,D,20100301,000000,25.2526,25.2605,25.2337,25.2427,69724.670482239,0
+SPSB.US,D,20100302,000000,25.2675,25.2675,25.2088,25.2257,55126.30285115,0
+SPSB.US,D,20100303,000000,25.2177,25.2177,25.1998,25.1998,22392.394353822,0
+SPSB.US,D,20100304,000000,25.1998,25.1998,25.1659,25.1829,7523.0174226501,0
+SPSB.US,D,20100305,000000,25.1659,25.1829,25.1659,25.1829,20298.596576151,0
+SPSB.US,D,20100308,000000,25.1739,25.1918,25.14,25.1918,27425.137430162,0
+SPSB.US,D,20100309,000000,25.1918,25.2177,25.1829,25.2088,11306.106504167,0
+SPSB.US,D,20100310,000000,25.1998,25.2337,25.1918,25.2088,1064836.6932867,0
+SPSB.US,D,20100311,000000,25.2177,25.2177,25.1829,25.2088,13456.113618151,0
+SPSB.US,D,20100312,000000,25.1998,25.1998,25.1659,25.1659,53920.813334858,0
+SPSB.US,D,20100315,000000,25.157,25.2088,25.157,25.2088,49190.195441203,0
+SPSB.US,D,20100316,000000,25.1998,25.2177,25.1659,25.2177,44865.087759522,0
+SPSB.US,D,20100317,000000,25.1829,25.2257,25.1829,25.2257,63974.254629756,0
+SPSB.US,D,20100318,000000,25.2337,25.2337,25.1739,25.2088,38410.047726825,0
+SPSB.US,D,20100319,000000,25.2337,25.2337,25.1918,25.2177,41837.813503789,0
+SPSB.US,D,20100322,000000,25.2257,25.2257,25.1829,25.1829,30259.693961392,0
+SPSB.US,D,20100323,000000,25.2088,25.2088,25.1739,25.2088,27437.182287943,0
+SPSB.US,D,20100324,000000,25.2088,25.2088,25.157,25.1739,59520.668465073,0
+SPSB.US,D,20100325,000000,25.157,25.1829,25.15,25.15,47274.059315807,0
+SPSB.US,D,20100326,000000,25.15,25.1998,25.15,25.1918,119616.47888921,0
+SPSB.US,D,20100329,000000,25.1998,25.2088,25.1739,25.1829,91252.846290245,0
+SPSB.US,D,20100330,000000,25.2257,25.2257,25.1659,25.1739,98660.433825823,0
+SPSB.US,D,20100331,000000,25.2088,25.2257,25.1829,25.2088,28305.415786355,0
+SPSB.US,D,20100401,000000,25.2177,25.2177,25.1829,25.1918,178649.33061413,0
+SPSB.US,D,20100405,000000,25.1659,25.1659,25.1171,25.1171,41601.935038903,0
+SPSB.US,D,20100406,000000,25.1739,25.1739,25.1171,25.157,62829.993140521,0
+SPSB.US,D,20100407,000000,25.157,25.1829,25.14,25.1659,38163.128142306,0
+SPSB.US,D,20100408,000000,25.1739,25.1998,25.15,25.15,59712.382451428,0
+SPSB.US,D,20100409,000000,25.1739,25.1829,25.14,25.1829,129309.57818882,0
+SPSB.US,D,20100412,000000,25.1739,25.2088,25.157,25.2088,43865.364563663,0
+SPSB.US,D,20100413,000000,25.2088,25.2177,25.1829,25.2177,20200.230237603,0
+SPSB.US,D,20100414,000000,25.2257,25.2337,25.1829,25.2257,127845.12423022,0
+SPSB.US,D,20100415,000000,25.2257,25.2427,25.1918,25.1918,36971.690960093,0
+SPSB.US,D,20100416,000000,25.2427,25.2675,25.2088,25.2675,35135.853886573,0
+SPSB.US,D,20100419,000000,25.2815,25.2905,25.2337,25.2526,17971.931548039,0
+SPSB.US,D,20100420,000000,25.2605,25.2605,25.2088,25.2337,42925.865656711,0
+SPSB.US,D,20100421,000000,25.2605,25.2605,25.2177,25.2427,70107.0947168,0
+SPSB.US,D,20100422,000000,25.2526,25.2526,25.1998,25.2257,78870.732490937,0
+SPSB.US,D,20100423,000000,25.2078,25.2247,25.1819,25.2167,32978.820605549,0
+SPSB.US,D,20100426,000000,25.2427,25.2427,25.1829,25.1998,107215.29406509,0
+SPSB.US,D,20100427,000000,25.2177,25.2337,25.2177,25.2337,61741.940987598,0
+SPSB.US,D,20100428,000000,25.2337,25.2526,25.1998,25.2427,356089.15675939,0
+SPSB.US,D,20100429,000000,25.2526,25.2526,25.2177,25.2427,141604.36676921,0
+SPSB.US,D,20100430,000000,25.2675,25.2675,25.2088,25.2427,219314.77796054,0
+SPSB.US,D,20100503,000000,25.2337,25.2337,25.1998,25.1998,48823.831017017,0
+SPSB.US,D,20100504,000000,25.2257,25.2257,25.1739,25.1829,83272.1242719,0
+SPSB.US,D,20100505,000000,25.2257,25.2257,25.15,25.1739,96601.766883347,0
+SPSB.US,D,20100506,000000,25.1918,25.3273,25.131,25.1739,109627.27683582,0
+SPSB.US,D,20100507,000000,25.15,25.1998,25.1241,25.1241,76753.848735852,0
+SPSB.US,D,20100510,000000,25.157,25.1918,25.1241,25.1829,235030.30615085,0
+SPSB.US,D,20100511,000000,25.1918,25.1918,25.14,25.1739,105238.93365077,0
+SPSB.US,D,20100512,000000,25.1918,25.1918,25.1171,25.157,204477.52065011,0
+SPSB.US,D,20100513,000000,25.15,25.157,25.1241,25.157,36972.69469824,0
+SPSB.US,D,20100514,000000,25.1659,25.1739,25.131,25.14,81256.618069809,0
+SPSB.US,D,20100517,000000,25.1918,25.1918,25.131,25.1739,18595.252938227,0
+SPSB.US,D,20100518,000000,25.1998,25.1998,25.14,25.1998,24538.386515214,0
+SPSB.US,D,20100519,000000,25.1998,25.1998,25.1659,25.1739,1237369.2436242,0
+SPSB.US,D,20100520,000000,25.157,25.1918,25.14,25.15,84720.518420117,0
+SPSB.US,D,20100521,000000,25.1829,25.1829,25.131,25.157,28947.808201365,0
+SPSB.US,D,20100524,000000,25.131,25.14,25.1082,25.1241,117350.03815001,0
+SPSB.US,D,20100525,000000,25.1082,25.1659,25.1012,25.131,73097.230661039,0
+SPSB.US,D,20100526,000000,25.131,25.14,25.0852,25.1012,45206.358729996,0
+SPSB.US,D,20100527,000000,25.1659,25.1659,25.0634,25.1082,49917.90559883,0
+SPSB.US,D,20100528,000000,25.157,25.1659,25.1012,25.1082,16092.933734136,0
+SPSB.US,D,20100601,000000,25.15,25.15,25.1012,25.14,18846.18747534,0
+SPSB.US,D,20100602,000000,25.0702,25.1171,25.0554,25.0554,59457.432961721,0
+SPSB.US,D,20100603,000000,25.1241,25.1241,25.0554,25.0634,28393.744743419,0
+SPSB.US,D,20100604,000000,25.1171,25.131,25.0634,25.1171,9160.1143427758,0
+SPSB.US,D,20100607,000000,25.0782,25.157,25.0782,25.157,8925.239616038,0
+SPSB.US,D,20100608,000000,25.157,25.157,25.0952,25.0952,31811.473138899,0
+SPSB.US,D,20100609,000000,25.131,25.131,25.0782,25.1171,20403.989081739,0
+SPSB.US,D,20100610,000000,25.1241,25.1241,25.0554,25.0782,41209.473422858,0
+SPSB.US,D,20100611,000000,25.0702,25.0702,25.0384,25.0554,161825.67550792,0
+SPSB.US,D,20100614,000000,25.0384,25.0852,25.0304,25.0554,24198.119282889,0
+SPSB.US,D,20100615,000000,25.1171,25.1171,25.0554,25.1171,272384.4213455,0
+SPSB.US,D,20100616,000000,25.1241,25.1241,25.0852,25.1171,8637.1667674321,0
+SPSB.US,D,20100617,000000,25.1082,25.131,25.0782,25.1171,30710.372390047,0
+SPSB.US,D,20100618,000000,25.1241,25.1659,25.1241,25.131,46751.111740463,0
+SPSB.US,D,20100621,000000,25.157,25.157,25.0952,25.0952,66371.181328261,0
+SPSB.US,D,20100622,000000,25.1012,25.157,25.0852,25.1171,461357.19881647,0
+SPSB.US,D,20100623,000000,25.1829,25.1829,25.1082,25.1171,209781.27302653,0
+SPSB.US,D,20100624,000000,25.131,25.157,25.1082,25.15,31591.654484388,0
+SPSB.US,D,20100625,000000,25.157,25.1659,25.1171,25.1659,36888.380693771,0
+SPSB.US,D,20100628,000000,25.1998,25.1998,25.14,25.1829,28714.940950924,0
+SPSB.US,D,20100629,000000,25.1998,25.2177,25.157,25.1829,16770.456984342,0
+SPSB.US,D,20100630,000000,25.2137,25.2137,25.161,25.1779,38136.027212297,0
+SPSB.US,D,20100701,000000,25.1918,25.2088,25.157,25.157,53141.912531659,0
+SPSB.US,D,20100702,000000,25.1918,25.2088,25.157,25.157,168055.87819537,0
+SPSB.US,D,20100706,000000,25.2177,25.2177,25.15,25.1829,23656.100682725,0
+SPSB.US,D,20100707,000000,25.2177,25.2177,25.157,25.1998,30526.68830888,0
+SPSB.US,D,20100708,000000,25.2177,25.2177,25.1739,25.2088,45567.704463438,0
+SPSB.US,D,20100709,000000,25.2177,25.2257,25.1829,25.2257,38679.049550609,0
+SPSB.US,D,20100712,000000,25.2257,25.2427,25.1918,25.2257,42645.822713293,0
+SPSB.US,D,20100713,000000,25.1739,25.2427,25.1739,25.2337,26068.083453455,0
+SPSB.US,D,20100714,000000,25.2337,25.2815,25.2337,25.2815,22081.235527802,0
+SPSB.US,D,20100715,000000,25.3005,25.3103,25.2605,25.3103,28423.856887873,0
+SPSB.US,D,20100716,000000,25.2675,25.3273,25.2675,25.2905,21484.011329473,0
+SPSB.US,D,20100719,000000,25.3373,25.3453,25.2815,25.2905,12103.074594038,0
+SPSB.US,D,20100720,000000,25.2815,25.3533,25.2815,25.3533,761172.78002103,0
+SPSB.US,D,20100721,000000,25.3273,25.3632,25.2905,25.3453,49708.124325804,0
+SPSB.US,D,20100722,000000,25.3632,25.3632,25.3005,25.3533,33275.927097491,0
+SPSB.US,D,20100723,000000,25.3632,25.3701,25.3005,25.3453,50490.036343448,0
+SPSB.US,D,20100726,000000,25.3701,25.3861,25.3103,25.3533,386821.6113887,0
+SPSB.US,D,20100727,000000,25.3103,25.3951,25.3103,25.3453,70088.02369198,0
+SPSB.US,D,20100728,000000,25.3533,25.3632,25.3273,25.3632,39548.28678717,0
+SPSB.US,D,20100729,000000,25.3701,25.3861,25.3453,25.3632,1212545.7954748,0
+SPSB.US,D,20100730,000000,25.3701,25.3861,25.3453,25.3861,17139.832622971,0
+SPSB.US,D,20100802,000000,25.3861,25.3861,25.3273,25.3781,25453.795706602,0
+SPSB.US,D,20100803,000000,25.411,25.419,25.3373,25.411,283943.46986308,0
+SPSB.US,D,20100804,000000,25.419,25.419,25.3632,25.3781,41778.59295303,0
+SPSB.US,D,20100805,000000,25.3861,25.4359,25.3533,25.3951,41824.764907859,0
+SPSB.US,D,20100806,000000,25.3781,25.419,25.3781,25.419,14882.425527103,0
+SPSB.US,D,20100809,000000,25.411,25.4449,25.3861,25.3951,36683.618111487,0
+SPSB.US,D,20100810,000000,25.419,25.419,25.3533,25.3781,67859.725002416,0
+SPSB.US,D,20100811,000000,25.3632,25.4279,25.3632,25.405,30075.006142077,0
+SPSB.US,D,20100812,000000,25.3951,25.411,25.3701,25.3951,36383.5004051,0
+SPSB.US,D,20100813,000000,25.4518,25.4518,25.3373,25.3533,187911.82624805,0
+SPSB.US,D,20100816,000000,25.405,25.419,25.3781,25.419,13885.713545689,0
+SPSB.US,D,20100817,000000,25.419,25.419,25.3701,25.419,12690.261410882,0
+SPSB.US,D,20100818,000000,25.3781,25.4279,25.3781,25.411,30880.004137135,0
+SPSB.US,D,20100819,000000,25.3781,25.419,25.3781,25.411,90304.313739958,0
+SPSB.US,D,20100820,000000,25.411,25.411,25.3781,25.405,5822.6849991719,0
+SPSB.US,D,20100823,000000,25.3951,25.4678,25.3951,25.4678,65868.308515886,0
+SPSB.US,D,20100824,000000,25.4848,25.4848,25.411,25.411,59957.294559651,0
+SPSB.US,D,20100825,000000,25.411,25.4359,25.3951,25.405,92103.012501984,0
+SPSB.US,D,20100826,000000,25.4359,25.4449,25.3951,25.3951,12754.500652384,0
+SPSB.US,D,20100827,000000,25.4359,25.4449,25.3701,25.4359,209825.43750506,0
+SPSB.US,D,20100830,000000,25.5016,25.5016,25.419,25.4359,17560.398907173,0
+SPSB.US,D,20100831,000000,25.4798,25.5126,25.423,25.5056,65538.078665045,0
+SPSB.US,D,20100901,000000,25.4768,25.4848,25.4279,25.4449,19339.022906231,0
+SPSB.US,D,20100902,000000,25.4359,25.4678,25.405,25.405,92926.077783715,0
+SPSB.US,D,20100903,000000,25.4678,25.4678,25.3781,25.3781,8225.6341265667,0
+SPSB.US,D,20100907,000000,25.4279,25.4598,25.3951,25.4518,102546.90793664,0
+SPSB.US,D,20100908,000000,25.4598,25.4598,25.4279,25.4359,30422.299541441,0
+SPSB.US,D,20100909,000000,25.4768,25.4768,25.4279,25.4359,26619.135696955,0
+SPSB.US,D,20100910,000000,25.419,25.4598,25.3781,25.3951,28894.610079497,0
+SPSB.US,D,20100913,000000,25.3861,25.4449,25.3861,25.4279,141722.80787073,0
+SPSB.US,D,20100914,000000,25.5016,25.5016,25.411,25.4359,157522.65006551,0
+SPSB.US,D,20100915,000000,25.4927,25.4927,25.4449,25.4518,62122.357745862,0
+SPSB.US,D,20100916,000000,25.4848,25.4848,25.4359,25.4768,66248.725274149,0
+SPSB.US,D,20100917,000000,25.4768,25.4848,25.4518,25.4678,18769.903376058,0
+SPSB.US,D,20100920,000000,25.5156,25.5156,25.4518,25.4598,41859.895743055,0
+SPSB.US,D,20100921,000000,25.4678,25.5784,25.4678,25.5426,90632.536114501,0
+SPSB.US,D,20100922,000000,25.5614,25.5614,25.5156,25.5236,48229.618033134,0
+SPSB.US,D,20100923,000000,25.5614,25.5614,25.4518,25.4848,86018.351846067,0
+SPSB.US,D,20100924,000000,25.4768,25.5096,25.4768,25.5016,14644.539585919,0
+SPSB.US,D,20100927,000000,25.5336,25.5426,25.5096,25.5426,50143.746682232,0
+SPSB.US,D,20100928,000000,25.5336,25.5694,25.5236,25.5694,38174.169261938,0
+SPSB.US,D,20100929,000000,25.5614,25.5694,25.5336,25.5694,22282.986895641,0
+SPSB.US,D,20100930,000000,25.5236,25.5524,25.4927,25.5524,205483.26627486,0
+SPSB.US,D,20101001,000000,25.5236,25.5426,25.5156,25.5336,178731.63714231,0
+SPSB.US,D,20101004,000000,25.5426,25.5524,25.5236,25.5426,17842.449326888,0
+SPSB.US,D,20101005,000000,25.5524,25.5694,25.4678,25.5426,183985.20261131,0
+SPSB.US,D,20101006,000000,25.5944,25.5944,25.5156,25.5854,23538.663319355,0
+SPSB.US,D,20101007,000000,25.5854,25.5944,25.5426,25.5944,54257.06561459,0
+SPSB.US,D,20101008,000000,25.6023,25.6122,25.5694,25.5784,21929.671067387,0
+SPSB.US,D,20101011,000000,25.6541,25.6541,25.5336,25.5426,43493.981448735,0
+SPSB.US,D,20101012,000000,25.6282,25.6282,25.5694,25.6023,80967.541483054,0
+SPSB.US,D,20101013,000000,25.6122,25.6122,25.5336,25.5614,32079.471224536,0
+SPSB.US,D,20101014,000000,25.5336,25.5854,25.5236,25.5784,67079.820461068,0
+SPSB.US,D,20101015,000000,25.5854,25.5854,25.5336,25.5784,69401.466798438,0
+SPSB.US,D,20101018,000000,25.6023,25.6023,25.5336,25.5944,89001.461623267,0
+SPSB.US,D,20101019,000000,25.6122,25.6122,25.5694,25.6023,62432.512833734,0
+SPSB.US,D,20101020,000000,25.6023,25.6023,25.5236,25.5784,144586.47280826,0
+SPSB.US,D,20101021,000000,25.6023,25.6122,25.5614,25.6122,46014.367939499,0
+SPSB.US,D,20101022,000000,25.6023,25.6023,25.5614,25.6023,32900.52902997,0
+SPSB.US,D,20101025,000000,25.5524,25.6212,25.5524,25.6212,44938.360644359,0
+SPSB.US,D,20101026,000000,25.6212,25.6212,25.5694,25.6023,57536.278145583,0
+SPSB.US,D,20101027,000000,25.6023,25.6023,25.5614,25.5944,21872.457992925,0
+SPSB.US,D,20101028,000000,25.6122,25.6122,25.5614,25.5614,29514.92025524,0
+SPSB.US,D,20101029,000000,25.6382,25.6382,25.5534,25.6132,15346.152551687,0
+SPSB.US,D,20101101,000000,25.6023,25.6212,25.5614,25.5694,18994.740721312,0
+SPSB.US,D,20101102,000000,25.5614,25.6122,25.5614,25.5614,36837.1900482,0
+SPSB.US,D,20101103,000000,25.6023,25.6212,25.5784,25.6122,49828.572903618,0
+SPSB.US,D,20101104,000000,25.6212,25.6621,25.5854,25.6541,139244.57838219,0
+SPSB.US,D,20101105,000000,25.6461,25.6461,25.5236,25.5336,191735.06485551,0
+SPSB.US,D,20101108,000000,25.6023,25.6212,25.5784,25.5784,28026.376581085,0
+SPSB.US,D,20101109,000000,25.6122,25.6621,25.5156,25.5784,42237.301286873,0
+SPSB.US,D,20101110,000000,25.5944,25.5944,25.5096,25.5426,82510.287017225,0
+SPSB.US,D,20101111,000000,25.5096,25.5784,25.4848,25.4848,33008.932750003,0
+SPSB.US,D,20101112,000000,25.5524,25.5614,25.4598,25.5016,108410.74619989,0
+SPSB.US,D,20101115,000000,25.5096,25.5156,25.4678,25.5016,27907.935479568,0
+SPSB.US,D,20101116,000000,25.5096,25.5096,25.4359,25.5016,44539.876599423,0
+SPSB.US,D,20101117,000000,25.5236,25.5236,25.4598,25.5096,21798.181369939,0
+SPSB.US,D,20101118,000000,25.4449,25.5016,25.4449,25.5016,13433.027640737,0
+SPSB.US,D,20101119,000000,25.5016,25.5016,25.4518,25.5016,50084.526131474,0
+SPSB.US,D,20101122,000000,25.5016,25.5426,25.4768,25.5236,12146.235334422,0
+SPSB.US,D,20101123,000000,25.5426,25.5694,25.5016,25.5524,105588.23452644,0
+SPSB.US,D,20101124,000000,25.5156,25.5426,25.4518,25.5236,14425.724669556,0
+SPSB.US,D,20101126,000000,25.5236,25.5426,25.5236,25.5426,6043.5073918314,0
+SPSB.US,D,20101129,000000,25.5016,25.5336,25.4848,25.5016,60139.974902669,0
+SPSB.US,D,20101130,000000,25.5376,25.5475,25.5126,25.5475,50329.438239695,0
+SPSB.US,D,20101201,000000,25.5016,25.5096,25.405,25.4848,23247.579256304,0
+SPSB.US,D,20101202,000000,25.4678,25.4848,25.405,25.405,14423.71719326,0
+SPSB.US,D,20101203,000000,25.5016,25.5016,25.3951,25.411,117690.30538233,0
+SPSB.US,D,20101206,000000,25.4848,25.4927,25.4518,25.4927,20047.662039038,0
+SPSB.US,D,20101207,000000,25.4927,25.4927,25.4518,25.4927,25315.279842116,0
+SPSB.US,D,20101208,000000,25.4518,25.4927,25.419,25.4678,639731.50517793,0
+SPSB.US,D,20101209,000000,25.411,25.4768,25.3781,25.405,33096.257968918,0
+SPSB.US,D,20101210,000000,25.3861,25.4449,25.3861,25.419,45960.166079483,0
+SPSB.US,D,20101213,000000,25.3781,25.4449,25.3781,25.4449,139047.8457051,0
+SPSB.US,D,20101214,000000,25.4359,25.4359,25.3533,25.3533,31545.48252956,0
+SPSB.US,D,20101215,000000,25.3632,25.411,25.3273,25.3533,110856.85606766,0
+SPSB.US,D,20101216,000000,25.411,25.411,25.3273,25.3951,30281.776200658,0
+SPSB.US,D,20101217,000000,25.3861,25.411,25.3533,25.411,75107.71817239,0
+SPSB.US,D,20101220,000000,25.419,25.4359,25.3781,25.4279,27050.74310079,0
+SPSB.US,D,20101221,000000,25.4279,25.4449,25.411,25.4359,42366.783508023,0
+SPSB.US,D,20101222,000000,25.3781,25.4449,25.3781,25.4359,53280.428396145,0
+SPSB.US,D,20101223,000000,25.419,25.419,25.3701,25.3701,32041.329174894,0
+SPSB.US,D,20101227,000000,25.405,25.4598,25.3632,25.4518,149891.22892283,0
+SPSB.US,D,20101228,000000,25.4279,25.4449,25.405,25.4359,45450.267100069,0
+SPSB.US,D,20101229,000000,25.3921,25.425,25.3233,25.3831,83739.86624908,0
+SPSB.US,D,20101230,000000,25.408,25.416,25.3592,25.416,52216.465958786,0
+SPSB.US,D,20101231,000000,25.4001,25.4419,25.3901,25.4001,32327.394547204,0
+SPSB.US,D,20110103,000000,25.3632,25.4449,25.3373,25.4449,51868.168821273,0
+SPSB.US,D,20110104,000000,25.4518,25.4518,25.3781,25.4518,478278.21652308,0
+SPSB.US,D,20110105,000000,25.411,25.419,25.3781,25.419,65355.398322027,0
+SPSB.US,D,20110106,000000,25.4359,25.4449,25.3861,25.4279,29893.329537206,0
+SPSB.US,D,20110107,000000,25.4359,25.4768,25.4359,25.4678,50139.731729638,0
+SPSB.US,D,20110110,000000,25.4927,25.5016,25.4518,25.4848,41865.918171946,0
+SPSB.US,D,20110111,000000,25.5016,25.5016,25.4518,25.4848,74579.751906303,0
+SPSB.US,D,20110112,000000,25.4449,25.4927,25.4359,25.4449,50019.283151824,0
+SPSB.US,D,20110113,000000,25.5016,25.5096,25.4359,25.4927,656593.30233378,0
+SPSB.US,D,20110114,000000,25.4598,25.4927,25.4359,25.4449,47360.380796574,0
+SPSB.US,D,20110118,000000,25.5096,25.5096,25.4598,25.5016,46165.932399916,0
+SPSB.US,D,20110119,000000,25.4927,25.5096,25.4598,25.5096,72022.227104047,0
+SPSB.US,D,20110120,000000,25.4449,25.4848,25.4359,25.4768,38035.653397452,0
+SPSB.US,D,20110121,000000,25.4848,25.5096,25.4359,25.4927,346197.31730639,0
+SPSB.US,D,20110124,000000,25.4848,25.4927,25.4518,25.4678,28502.148463452,0
+SPSB.US,D,20110125,000000,25.4927,25.5156,25.4678,25.5156,165136.00392152,0
+SPSB.US,D,20110126,000000,25.5096,25.5096,25.4598,25.5096,72060.369153688,0
+SPSB.US,D,20110127,000000,25.5236,25.5236,25.4768,25.5156,48542.78433545,0
+SPSB.US,D,20110128,000000,25.5096,25.5524,25.4768,25.5524,64499.209681397,0
+SPSB.US,D,20110131,000000,25.5406,25.5594,25.4897,25.5494,412705.00702284,0
+SPSB.US,D,20110201,000000,25.4927,25.5096,25.4518,25.5016,3111699.6751366,0
+SPSB.US,D,20110202,000000,25.4927,25.4927,25.405,25.411,99500.562656078,0
+SPSB.US,D,20110203,000000,25.3951,25.4678,25.3951,25.4518,126044.4179919,0
+SPSB.US,D,20110204,000000,25.4449,25.4518,25.3951,25.4518,96486.336996276,0
+SPSB.US,D,20110207,000000,25.4449,25.4598,25.419,25.4598,63080.927677634,0
+SPSB.US,D,20110208,000000,25.4449,25.4518,25.3861,25.4279,184282.30910325,0
+SPSB.US,D,20110209,000000,25.3861,25.4518,25.3701,25.4449,242308.41146528,0
+SPSB.US,D,20110210,000000,25.4279,25.4359,25.3861,25.3861,48106.158240874,0
+SPSB.US,D,20110211,000000,25.4449,25.4518,25.405,25.411,120371.28997684,0
+SPSB.US,D,20110214,000000,25.4518,25.4518,25.405,25.4279,83495.957879005,0
+SPSB.US,D,20110215,000000,25.4359,25.4449,25.405,25.4449,205126.93923216,0
+SPSB.US,D,20110216,000000,25.411,25.4518,25.405,25.4518,77584.94392277,0
+SPSB.US,D,20110218,000000,25.4598,25.4927,25.419,25.4927,155386.6952856,0
+SPSB.US,D,20110222,000000,25.4927,25.5016,25.4598,25.5016,95241.701692195,0
+SPSB.US,D,20110223,000000,25.4848,25.4927,25.4678,25.4678,42403.921819516,0
+SPSB.US,D,20110224,000000,25.4927,25.5096,25.4768,25.5016,167822.00720678,0
+SPSB.US,D,20110225,000000,25.5016,25.5096,25.4768,25.5096,50717.884903147,0
+SPSB.US,D,20110228,000000,25.4897,25.5306,25.4897,25.5306,36770.943330402,0
+SPSB.US,D,20110301,000000,25.5336,25.5624,25.5006,25.5336,176987.1402403,0
+SPSB.US,D,20110302,000000,25.5236,25.5624,25.5156,25.5336,109270.94979311,0
+SPSB.US,D,20110303,000000,25.5006,25.5336,25.4598,25.4598,142352.15168981,0
+SPSB.US,D,20110304,000000,25.5336,25.5614,25.4927,25.5096,216869.67183091,0
+SPSB.US,D,20110307,000000,25.5236,25.5614,25.4848,25.5236,70965.290833727,0
+SPSB.US,D,20110308,000000,25.5614,25.5614,25.4927,25.5614,53513.295646587,0
+SPSB.US,D,20110309,000000,25.5524,25.5854,25.5236,25.5236,84310.993255549,0
+SPSB.US,D,20110310,000000,25.5694,25.5784,25.5336,25.5694,51381.355819274,0
+SPSB.US,D,20110311,000000,25.5944,25.5944,25.5236,25.5336,206497.0418048,0
+SPSB.US,D,20110314,000000,25.5944,25.5944,25.5426,25.5784,84361.180162972,0
+SPSB.US,D,20110315,000000,25.5614,25.5944,25.5006,25.5524,71751.217803965,0
+SPSB.US,D,20110316,000000,25.5784,25.6122,25.5426,25.5854,82118.829139329,0
+SPSB.US,D,20110317,000000,25.5844,25.5844,25.4897,25.4897,538223.46622495,0
+SPSB.US,D,20110318,000000,25.5694,25.6023,25.4927,25.5954,71034.54876597,0
+SPSB.US,D,20110321,000000,25.5854,25.6212,25.5614,25.5854,74979.239689388,0
+SPSB.US,D,20110322,000000,25.5694,25.5944,25.5336,25.5944,104984.98789922,0
+SPSB.US,D,20110323,000000,25.5524,25.5854,25.5336,25.5694,85531.538844067,0
+SPSB.US,D,20110324,000000,25.5336,25.5784,25.4927,25.5096,117111.14847067,0
+SPSB.US,D,20110325,000000,25.5096,25.5694,25.4848,25.5156,66221.624344141,0
+SPSB.US,D,20110328,000000,25.5236,25.5336,25.4848,25.5336,101817.1903027,0
+SPSB.US,D,20110329,000000,25.5336,25.5426,25.4927,25.5336,82510.287017225,0
+SPSB.US,D,20110330,000000,25.5336,25.5426,25.5096,25.5426,69598.199475535,0
+SPSB.US,D,20110331,000000,25.5406,25.5406,25.4728,25.4987,148480.97682426,0
+SPSB.US,D,20110401,000000,25.4758,25.5426,25.4439,25.5006,115268.28523011,0
+SPSB.US,D,20110404,000000,25.5236,25.5624,25.5156,25.5524,147174.10975496,0
+SPSB.US,D,20110405,000000,25.5475,25.5564,25.5126,25.5475,70451.376901719,0
+SPSB.US,D,20110406,000000,25.5426,25.5426,25.4678,25.5006,92933.103950754,0
+SPSB.US,D,20110407,000000,25.5286,25.5475,25.4887,25.5376,51549.983828214,0
+SPSB.US,D,20110408,000000,25.5156,25.5524,25.4927,25.5524,41226.536971382,0
+SPSB.US,D,20110411,000000,25.5524,25.5524,25.4927,25.5096,111231.25039704,0
+SPSB.US,D,20110412,000000,25.5475,25.5654,25.5056,25.5654,88180.403817832,0
+SPSB.US,D,20110413,000000,25.5156,25.5854,25.5156,25.5784,84951.378194261,0
+SPSB.US,D,20110414,000000,25.5784,25.5784,25.5336,25.5624,83666.593364242,0
+SPSB.US,D,20110415,000000,25.5376,25.6162,25.5376,25.5376,94092.421512216,0
+SPSB.US,D,20110418,000000,25.5524,25.6282,25.5524,25.5854,75439.955499527,0
+SPSB.US,D,20110419,000000,25.6122,25.6382,25.5854,25.6282,75342.592899127,0
+SPSB.US,D,20110420,000000,25.6382,25.6382,25.6023,25.6382,48952.309500019,0
+SPSB.US,D,20110421,000000,25.6332,25.681,25.5993,25.6501,59608.997422138,0
+SPSB.US,D,20110425,000000,25.6461,25.678,25.6122,25.678,145856.20156605,0
+SPSB.US,D,20110426,000000,25.6501,25.681,25.6412,25.681,105876.30737505,0
+SPSB.US,D,20110427,000000,25.6591,25.674,25.6332,25.674,63096.987488009,0
+SPSB.US,D,20110428,000000,25.6591,25.6979,25.6412,25.691,79615.506197089,0
+SPSB.US,D,20110429,000000,25.677,25.7109,25.6452,25.6611,113243.74538469,0
+SPSB.US,D,20110502,000000,25.6412,25.7249,25.6412,25.7249,107596.71456149,0
+SPSB.US,D,20110503,000000,25.7099,25.7537,25.6531,25.6531,133146.86913035,0
+SPSB.US,D,20110504,000000,25.7149,25.7249,25.667,25.7249,77409.289746791,0
+SPSB.US,D,20110505,000000,25.668,25.7099,25.6611,25.6939,47810.05548708,0
+SPSB.US,D,20110506,000000,25.691,25.7149,25.6332,25.7069,91268.90610062,0
+SPSB.US,D,20110509,000000,25.674,25.7507,25.674,25.7507,49710.1318021,0
+SPSB.US,D,20110510,000000,25.7069,25.7418,25.6591,25.681,66995.506456598,0
+SPSB.US,D,20110511,000000,25.6611,25.7368,25.6611,25.7368,48050.952642709,0
+SPSB.US,D,20110512,000000,25.7338,25.7507,25.691,25.7418,88531.71216979,0
+SPSB.US,D,20110513,000000,25.7418,25.7507,25.7249,25.7507,206781.09970081,0
+SPSB.US,D,20110516,000000,25.7837,25.7837,25.7249,25.7597,75691.893774789,0
+SPSB.US,D,20110517,000000,25.7677,25.7747,25.7338,25.7677,68121.700659162,0
+SPSB.US,D,20110518,000000,25.7249,25.7677,25.7069,25.7069,67453.211052292,0
+SPSB.US,D,20110519,000000,25.7149,25.7507,25.674,25.7507,194893.82880869,0
+SPSB.US,D,20110520,000000,25.7447,25.7697,25.7278,25.7697,177715.85413607,0
+SPSB.US,D,20110523,000000,25.7747,25.7747,25.7338,25.7507,63379.037907724,0
+SPSB.US,D,20110524,000000,25.7418,25.7597,25.7249,25.7507,69026.068730917,0
+SPSB.US,D,20110525,000000,25.7249,25.7597,25.7149,25.7597,55050.018751868,0
+SPSB.US,D,20110526,000000,25.7249,25.7837,25.7249,25.7418,112798.08564677,0
+SPSB.US,D,20110527,000000,25.7447,25.7866,25.7368,25.7537,98642.36653915,0
+SPSB.US,D,20110531,000000,25.7507,25.8015,25.6979,25.6979,1951853.14367,0
+SPSB.US,D,20110601,000000,25.7099,25.7627,25.7099,25.7627,93661.817846531,0
+SPSB.US,D,20110602,000000,25.7368,25.7627,25.7099,25.7099,69889.283538586,0
+SPSB.US,D,20110603,000000,25.7099,25.7537,25.7099,25.7537,60637.829024301,0
+SPSB.US,D,20110606,000000,25.7627,25.8025,25.7537,25.7965,97331.484517272,0
+SPSB.US,D,20110607,000000,25.8165,25.8165,25.7677,25.8165,70895.029163336,0
+SPSB.US,D,20110608,000000,25.7995,25.8165,25.7827,25.8165,86921.716179674,0
+SPSB.US,D,20110609,000000,25.7677,25.7737,25.7408,25.7737,63547.665916665,0
+SPSB.US,D,20110610,000000,25.7965,25.8125,25.7179,25.7278,164646.17970508,0
+SPSB.US,D,20110613,000000,25.7537,25.7866,25.7368,25.7866,35447.012712594,0
+SPSB.US,D,20110614,000000,25.7447,25.7697,25.7278,25.7537,52119.103358386,0
+SPSB.US,D,20110615,000000,25.7866,25.7866,25.7368,25.7368,100939.92316096,0
+SPSB.US,D,20110616,000000,25.7457,25.7777,25.7099,25.7707,122402.85598931,0
+SPSB.US,D,20110617,000000,25.7139,25.7737,25.7139,25.7677,40073.24183881,0
+SPSB.US,D,20110620,000000,25.7627,25.7697,25.7447,25.7697,38734.255148775,0
+SPSB.US,D,20110621,000000,25.7697,25.7767,25.7278,25.7278,119184.87148537,0
+SPSB.US,D,20110622,000000,25.7447,25.7965,25.7447,25.7697,84627.170772311,0
+SPSB.US,D,20110623,000000,25.7677,25.8085,25.7587,25.7915,148845.33377214,0
+SPSB.US,D,20110624,000000,25.7827,25.8245,25.7677,25.8165,160021.95805515,0
+SPSB.US,D,20110627,000000,25.8165,25.8165,25.7737,25.7995,188904.52327688,0
+SPSB.US,D,20110628,000000,25.7995,25.7995,25.7408,25.7408,396331.02660714,0
+SPSB.US,D,20110629,000000,25.7866,25.7866,25.7447,25.7537,264458.90492533,0
+SPSB.US,D,20110630,000000,25.7717,25.7896,25.7467,25.7896,94464.808365292,0
+SPSB.US,D,20110701,000000,25.7847,25.8185,25.7348,25.8015,70198.434888309,0
+SPSB.US,D,20110705,000000,25.7945,25.8185,25.7747,25.8185,53169.013461668,0
+SPSB.US,D,20110706,000000,25.7965,25.8215,25.7876,25.8215,43649.560861746,0
+SPSB.US,D,20110707,000000,25.8015,25.8185,25.7847,25.8185,43563.239380979,0
+SPSB.US,D,20110708,000000,25.8185,25.8444,25.8185,25.8275,75811.338614454,0
+SPSB.US,D,20110711,000000,25.8793,25.8793,25.8245,25.8703,88954.285930289,0
+SPSB.US,D,20110712,000000,25.8444,25.8733,25.8105,25.8533,103640.98251845,0
+SPSB.US,D,20110713,000000,25.8335,25.8603,25.8165,25.8424,62791.85109088,0
+SPSB.US,D,20110714,000000,25.8085,25.8503,25.8085,25.8085,82385.823486817,0
+SPSB.US,D,20110715,000000,25.8015,25.8533,25.8015,25.8533,116200.75797003,0
+SPSB.US,D,20110718,000000,25.8503,25.8703,25.8245,25.8424,117598.96521082,0
+SPSB.US,D,20110719,000000,25.8563,25.8563,25.8135,25.8215,59936.216058533,0
+SPSB.US,D,20110720,000000,25.8603,25.8603,25.7587,25.7995,189997.59412054,0
+SPSB.US,D,20110721,000000,25.7995,25.8245,25.7827,25.8165,56020.63354142,0
+SPSB.US,D,20110722,000000,25.8355,25.8444,25.8015,25.8105,85575.703322599,0
+SPSB.US,D,20110725,000000,25.8165,25.8165,25.7487,25.7487,198654.83565094,0
+SPSB.US,D,20110726,000000,25.7637,25.8215,25.7637,25.8215,56289.635365206,0
+SPSB.US,D,20110727,000000,25.7827,25.7915,25.7408,25.7408,125639.91151807,0
+SPSB.US,D,20110728,000000,25.7707,25.8753,25.7707,25.8663,478692.7603784,0
+SPSB.US,D,20110729,000000,25.8533,25.8813,25.8275,25.8444,34343.904487444,0
+SPSB.US,D,20110801,000000,25.8873,25.9042,25.8533,25.8962,66616.093436483,0
+SPSB.US,D,20110802,000000,25.8793,25.9022,25.8513,25.8863,35695.939773409,0
+SPSB.US,D,20110803,000000,25.8873,25.8962,25.8444,25.8733,87925.454328126,0
+SPSB.US,D,20110804,000000,25.8753,25.9151,25.8753,25.8892,94739.832617969,0
+SPSB.US,D,20110805,000000,25.9131,25.9131,25.8275,25.8813,83505.99526049,0
+SPSB.US,D,20110808,000000,25.8813,25.8813,25.7258,25.8185,80744.711614098,0
+SPSB.US,D,20110809,000000,25.7159,25.9201,25.674,25.7258,76502.914198739,0
+SPSB.US,D,20110810,000000,25.8105,25.8962,25.7427,25.7427,94470.830794183,0
+SPSB.US,D,20110811,000000,25.8275,25.8633,25.7159,25.8633,65174.725455305,0
+SPSB.US,D,20110812,000000,25.8275,25.8275,25.7258,25.7687,134975.68003683,0
+SPSB.US,D,20110815,000000,25.8015,25.8355,25.7079,25.8275,113501.70608884,0
+SPSB.US,D,20110816,000000,25.7747,25.8185,25.7258,25.7847,66848.960686924,0
+SPSB.US,D,20110817,000000,25.7747,25.8185,25.7427,25.8185,108918.63770301,0
+SPSB.US,D,20110818,000000,25.8185,25.8185,25.6989,25.7427,135104.15851983,0
+SPSB.US,D,20110819,000000,25.7707,25.8295,25.7278,25.8215,193208.55245744,0
+SPSB.US,D,20110822,000000,25.8185,25.8275,25.7747,25.8015,158425.01066097,0
+SPSB.US,D,20110823,000000,25.7747,25.8444,25.7607,25.8015,67134.022321085,0
+SPSB.US,D,20110824,000000,25.7607,25.7687,25.7348,25.7687,151447.02305293,0
+SPSB.US,D,20110825,000000,25.7847,25.8015,25.7258,25.7258,100920.85213614,0
+SPSB.US,D,20110826,000000,25.7707,25.7876,25.7547,25.7547,115933.76362254,0
+SPSB.US,D,20110829,000000,25.7687,25.7747,25.7079,25.7159,126232.11702566,0
+SPSB.US,D,20110830,000000,25.7348,25.7427,25.691,25.6989,81051.855487524,0
+SPSB.US,D,20110831,000000,25.7298,25.7557,25.7019,25.7467,77930.229845838,0
+SPSB.US,D,20110901,000000,25.7457,25.7637,25.7278,25.7547,67843.665192041,0
+SPSB.US,D,20110902,000000,25.7019,25.7717,25.677,25.7467,251687.34072441,0
+SPSB.US,D,20110906,000000,25.7328,25.7487,25.68,25.7229,60158.042189341,0
+SPSB.US,D,20110907,000000,25.7487,25.8335,25.7129,25.8335,80974.567650093,0
+SPSB.US,D,20110908,000000,25.8165,25.8165,25.7667,25.8165,195074.50167541,0
+SPSB.US,D,20110909,000000,25.8035,25.8035,25.7637,25.7965,68291.33240625,0
+SPSB.US,D,20110912,000000,25.7707,25.7965,25.7547,25.7777,38628.862643187,0
+SPSB.US,D,20110913,000000,25.7965,25.8295,25.7099,25.7965,87353.323583508,0
+SPSB.US,D,20110914,000000,25.8035,25.8215,25.7777,25.7965,76051.232031935,0
+SPSB.US,D,20110915,000000,25.8135,25.8135,25.7457,25.7777,98076.258223424,0
+SPSB.US,D,20110916,000000,25.7737,25.8165,25.7667,25.7667,61267.17284338,0
+SPSB.US,D,20110919,000000,25.7876,25.8035,25.7707,25.8035,45698.190422737,0
+SPSB.US,D,20110920,000000,25.7637,25.8135,25.7637,25.8035,58269.006993953,0
+SPSB.US,D,20110921,000000,25.8035,25.8035,25.7099,25.7457,88530.708431643,0
+SPSB.US,D,20110922,000000,25.7099,25.7368,25.668,25.668,68594.461327082,0
+SPSB.US,D,20110923,000000,25.7229,25.7229,25.6571,25.68,63404.131361436,0
+SPSB.US,D,20110926,000000,25.6999,25.7457,25.676,25.7278,250692.63621931,0
+SPSB.US,D,20110927,000000,25.6939,25.7368,25.6352,25.7278,189310.03348884,0
+SPSB.US,D,20110928,000000,25.6999,25.7278,25.6531,25.668,45254.538161121,0
+SPSB.US,D,20110929,000000,25.6939,25.7189,25.6611,25.6611,118848.61920564,0
+SPSB.US,D,20110930,000000,25.678,25.7119,25.6631,25.7119,302798.69098176,0
+SPSB.US,D,20111003,000000,25.688,25.688,25.6382,25.688,165085.8170141,0
+SPSB.US,D,20111004,000000,25.6322,25.673,25.5554,25.6062,32939.67481776,0
+SPSB.US,D,20111005,000000,25.5724,25.6501,25.5356,25.6501,75947.847002645,0
+SPSB.US,D,20111006,000000,25.5894,25.691,25.5894,25.691,184318.44367659,0
+SPSB.US,D,20111007,000000,25.6232,25.7398,25.5634,25.6641,412745.15654877,0
+SPSB.US,D,20111010,000000,25.6481,25.7229,25.6043,25.6969,244362.05971701,0
+SPSB.US,D,20111011,000000,25.6302,25.7229,25.6302,25.6382,64572.482566234,0
+SPSB.US,D,20111012,000000,25.6132,25.7328,25.6132,25.7328,87515.929163557,0
+SPSB.US,D,20111013,000000,25.7049,25.8424,25.671,25.7129,77033.89167927,0
+SPSB.US,D,20111014,000000,25.7607,25.7607,25.673,25.673,98796.942214012,0
+SPSB.US,D,20111017,000000,25.6969,25.7328,25.68,25.688,71149.978653042,0
+SPSB.US,D,20111018,000000,25.7129,25.7129,25.6571,25.68,52770.529416732,0
+SPSB.US,D,20111019,000000,25.68,25.7398,25.6641,25.6969,109808.95344068,0
+SPSB.US,D,20111020,000000,25.7229,25.7667,25.68,25.7229,73998.58751835,0
+SPSB.US,D,20111021,000000,25.7747,25.7747,25.7069,25.7069,80682.479848893,0
+SPSB.US,D,20111024,000000,25.7667,25.7667,25.7049,25.7487,97283.305086147,0
+SPSB.US,D,20111025,000000,25.7109,25.7975,25.7109,25.7797,100260.39243445,0
+SPSB.US,D,20111026,000000,25.7737,25.7817,25.7328,25.7328,35275.373489208,0
+SPSB.US,D,20111027,000000,25.8085,25.8703,25.7398,25.8335,184681.79688633,0
+SPSB.US,D,20111028,000000,25.7847,25.8633,25.7687,25.7847,139143.2008292,0
+SPSB.US,D,20111031,000000,25.7925,25.8444,25.7837,25.7925,158754.23677366,0
+SPSB.US,D,20111101,000000,25.7975,25.8055,25.7388,25.8055,84722.525896414,0
+SPSB.US,D,20111102,000000,25.7945,25.8733,25.7945,25.8633,85411.090266253,0
+SPSB.US,D,20111103,000000,25.8483,25.8683,25.8145,25.8404,132447.26364087,0
+SPSB.US,D,20111104,000000,25.8404,25.8583,25.7797,25.8483,121022.71603519,0
+SPSB.US,D,20111107,000000,25.8015,25.8444,25.7427,25.7847,139500.53161005,0
+SPSB.US,D,20111108,000000,25.7847,25.7945,25.7607,25.7607,106624.09229564,0
+SPSB.US,D,20111109,000000,25.7797,25.7797,25.7109,25.7557,104358.65529459,0
+SPSB.US,D,20111110,000000,25.7797,25.7896,25.7298,25.7557,89989.139961344,0
+SPSB.US,D,20111111,000000,25.7507,25.7747,25.7069,25.7747,109232.80774347,0
+SPSB.US,D,20111114,000000,25.7507,25.7847,25.667,25.7069,220563.42821721,0
+SPSB.US,D,20111115,000000,25.7159,25.7945,25.6501,25.681,167689.51377119,0
+SPSB.US,D,20111116,000000,25.6979,25.7427,25.6591,25.681,139936.15396648,0
+SPSB.US,D,20111117,000000,25.667,25.691,25.5983,25.673,195979.87348531,0
+SPSB.US,D,20111118,000000,25.677,25.6949,25.6362,25.686,79815.250088631,0
+SPSB.US,D,20111121,000000,25.6412,25.6501,25.5894,25.6412,152852.25646077,0
+SPSB.US,D,20111122,000000,25.6162,25.6412,25.5644,25.5644,186492.54050615,0
+SPSB.US,D,20111123,000000,25.5814,25.5983,25.5356,25.5356,149359.24770415,0
+SPSB.US,D,20111125,000000,25.6362,25.6362,25.5406,25.6023,75318.503183565,0
+SPSB.US,D,20111128,000000,25.5894,25.6412,25.5724,25.5814,217903.52212381,0
+SPSB.US,D,20111129,000000,25.5644,25.6062,25.5186,25.5456,507753.99099053,0
+SPSB.US,D,20111130,000000,25.5724,25.667,25.5446,25.6501,137959.79355218,0
+SPSB.US,D,20111201,000000,25.6611,25.677,25.6102,25.669,79002.222188385,0
+SPSB.US,D,20111202,000000,25.6272,25.6949,25.5934,25.669,236542.93954057,0
+SPSB.US,D,20111205,000000,25.7019,25.7298,25.677,25.686,76627.377729146,0
+SPSB.US,D,20111206,000000,25.679,25.7219,25.6471,25.6631,59196.461043123,0
+SPSB.US,D,20111207,000000,25.7298,25.7298,25.6611,25.677,44966.465312515,0
+SPSB.US,D,20111208,000000,25.6541,25.6949,25.6272,25.6949,72590.342896071,0
+SPSB.US,D,20111209,000000,25.686,25.7467,25.677,25.7199,97537.250837705,0
+SPSB.US,D,20111212,000000,25.686,25.7388,25.6272,25.6541,191282.37895056,0
+SPSB.US,D,20111213,000000,25.6452,25.7019,25.6452,25.6541,55400.323365677,0
+SPSB.US,D,20111214,000000,25.6611,25.7109,25.6272,25.7109,90020.255843946,0
+SPSB.US,D,20111215,000000,25.6611,25.7298,25.6452,25.7109,84795.798781251,0
+SPSB.US,D,20111216,000000,25.677,25.7199,25.6452,25.6452,51524.890374502,0
+SPSB.US,D,20111219,000000,25.677,25.7109,25.6541,25.7019,79144.753005465,0
+SPSB.US,D,20111220,000000,25.6611,25.7298,25.6611,25.7019,63579.785537415,0
+SPSB.US,D,20111221,000000,25.6949,25.7019,25.6452,25.686,105415.5915649,0
+SPSB.US,D,20111222,000000,25.686,25.7109,25.6611,25.7109,57794.238849735,0
+SPSB.US,D,20111223,000000,25.6949,25.7388,25.6949,25.7388,70663.165651043,0
+SPSB.US,D,20111227,000000,25.6611,25.7647,25.6611,25.7109,62832.000616818,0
+SPSB.US,D,20111228,000000,25.7388,25.7557,25.5934,25.7557,580843.19174639,0
+SPSB.US,D,20111229,000000,25.7019,25.7647,25.6452,25.7557,203884.31140438,0
+SPSB.US,D,20111230,000000,25.6611,25.7717,25.6342,25.6342,105851.21392133,0
+SPSB.US,D,20120103,000000,25.7388,25.7896,25.669,25.7896,86015.34063162,0
+SPSB.US,D,20120104,000000,25.7557,25.7896,25.7199,25.7647,96070.789402816,0
+SPSB.US,D,20120105,000000,25.7647,25.7896,25.6949,25.7896,104706.9524321,0
+SPSB.US,D,20120106,000000,25.7647,25.7975,25.7298,25.7975,59578.885277684,0
+SPSB.US,D,20120109,000000,25.7896,25.8225,25.7557,25.8055,49877.756072892,0
+SPSB.US,D,20120110,000000,25.7717,25.8583,25.7388,25.8315,141045.28462051,0
+SPSB.US,D,20120111,000000,25.8245,25.8424,25.6631,25.7577,63743.394855612,0
+SPSB.US,D,20120112,000000,25.7577,25.8703,25.7577,25.8703,263842.60970217,0
+SPSB.US,D,20120113,000000,25.7975,25.8843,25.7975,25.8783,73241.768954416,0
+SPSB.US,D,20120117,000000,25.8803,25.8803,25.8255,25.8523,72727.855022409,0
+SPSB.US,D,20120118,000000,25.8483,25.8683,25.8145,25.8404,55527.798110531,0
+SPSB.US,D,20120119,000000,25.8683,25.9002,25.8225,25.8843,84220.656822188,0
+SPSB.US,D,20120120,000000,25.8843,25.8912,25.8055,25.8315,85632.916397061,0
+SPSB.US,D,20120123,000000,25.8583,25.9002,25.7975,25.8783,101834.25385123,0
+SPSB.US,D,20120124,000000,25.8315,25.9081,25.8145,25.8404,127928.43449655,0
+SPSB.US,D,20120125,000000,25.8843,25.9341,25.8483,25.9341,64064.591063117,0
+SPSB.US,D,20120126,000000,25.8583,25.952,25.8483,25.8683,47932.511541192,0
+SPSB.US,D,20120127,000000,25.8703,25.954,25.8335,25.8335,85706.189281898,0
+SPSB.US,D,20120130,000000,25.8483,25.9341,25.8483,25.8483,118459.16880404,0
+SPSB.US,D,20120131,000000,25.8853,25.9361,25.8593,25.9361,103905.96938964,0
+SPSB.US,D,20120201,000000,25.9789,25.9789,25.8942,25.9709,116885.30738727,0
+SPSB.US,D,20120202,000000,25.961,26.0198,25.954,26.0198,9644940.9469793,0
+SPSB.US,D,20120203,000000,26.0277,26.0536,25.954,26.0456,151627.69591965,0
+SPSB.US,D,20120206,000000,25.9709,26.0356,25.9709,25.9868,299103.9308573,0
+SPSB.US,D,20120207,000000,25.9968,26.0297,25.9729,26.0297,113408.35844104,0
+SPSB.US,D,20120208,000000,25.9968,26.0297,25.955,25.963,107424.07159996,0
+SPSB.US,D,20120209,000000,25.9729,25.9878,25.9042,25.9042,153891.12544441,0
+SPSB.US,D,20120210,000000,25.937,25.954,25.8863,25.9191,91692.483599267,0
+SPSB.US,D,20120213,000000,25.9709,25.9789,25.9191,25.9709,131392.33484685,0
+SPSB.US,D,20120214,000000,25.9709,25.9958,25.9191,25.9958,225635.31708134,0
+SPSB.US,D,20120215,000000,25.9868,25.9868,25.937,25.9868,167205.71198364,0
+SPSB.US,D,20120216,000000,25.944,26.0038,25.944,25.9958,115809.30009213,0
+SPSB.US,D,20120217,000000,25.9958,25.9958,25.944,25.954,97459.963000274,0
+SPSB.US,D,20120221,000000,25.9958,26.0356,25.9868,26.0356,153367.17413092,0
+SPSB.US,D,20120222,000000,26.0198,26.0456,25.9868,26.0356,140425.97818292,0
+SPSB.US,D,20120223,000000,26.0198,26.0706,25.9789,26.0356,129895.76126751,0
+SPSB.US,D,20120224,000000,26.0058,26.0376,25.9799,26.0138,124794.76399707,0
+SPSB.US,D,20120227,000000,26.0356,26.0456,25.9868,26.0456,145453.70256852,0
+SPSB.US,D,20120228,000000,26.0118,26.0616,26.0118,26.0616,235932.66674631,0
+SPSB.US,D,20120229,000000,26.0168,26.0586,26.0098,26.0496,181259.04980011,0
+SPSB.US,D,20120301,000000,26.0556,26.0726,26.0138,26.0626,156412.51567332,0
+SPSB.US,D,20120302,000000,26.0626,26.0716,26.0118,26.0118,164533.76103245,0
+SPSB.US,D,20120305,000000,26.0466,26.0626,26.0218,26.0466,120620.21703767,0
+SPSB.US,D,20120306,000000,26.0277,26.0626,26.0277,26.0536,87421.577777602,0
+SPSB.US,D,20120307,000000,26.0626,26.0626,26.0138,26.0556,95532.785755246,0
+SPSB.US,D,20120308,000000,26.0277,26.0536,25.9958,26.0198,114039.70973641,0
+SPSB.US,D,20120309,000000,26.0626,26.0626,26.0218,26.0376,79438.848282961,0
+SPSB.US,D,20120312,000000,26.0626,26.0626,26.0218,26.0466,110579.8243387,0
+SPSB.US,D,20120313,000000,26.0376,26.0626,26.0297,26.0466,193868.00842097,0
+SPSB.US,D,20120314,000000,26.0218,26.0466,25.9968,26.0466,151825.43233489,0
+SPSB.US,D,20120315,000000,26.0376,26.0626,26.0058,26.0556,281583.68147606,0
+SPSB.US,D,20120316,000000,26.0218,26.0884,26.0218,26.0884,382652.08312003,0
+SPSB.US,D,20120319,000000,26.0726,26.0815,26.0466,26.0726,91739.659292245,0
+SPSB.US,D,20120320,000000,26.0376,26.0815,26.0218,26.0466,93495.197313888,0
+SPSB.US,D,20120321,000000,26.0376,26.0626,26.0058,26.0218,104980.97294662,0
+SPSB.US,D,20120322,000000,26.0218,26.0626,26.0138,26.0626,272843.12967935,0
+SPSB.US,D,20120323,000000,26.0626,26.0815,26.0297,26.0726,125034.65741455,0
+SPSB.US,D,20120326,000000,26.0556,26.0884,26.0376,26.0815,85791.507024516,0
+SPSB.US,D,20120327,000000,26.0556,26.0974,26.0466,26.0556,234275.49506321,0
+SPSB.US,D,20120328,000000,26.0556,26.0974,26.0556,26.0974,177516.11024454,0
+SPSB.US,D,20120329,000000,26.0884,26.0884,26.0466,26.0726,116166.63087298,0
+SPSB.US,D,20120330,000000,26.0726,26.0815,26.0287,26.0636,116482.80838974,0
+SPSB.US,D,20120402,000000,26.0198,26.1064,26.0118,26.1064,133634.6858705,0
+SPSB.US,D,20120403,000000,26.0446,26.0864,26.0356,26.0786,233859.94746976,0
+SPSB.US,D,20120404,000000,26.0446,26.0786,26.0446,26.0526,87257.968459405,0
+SPSB.US,D,20120405,000000,26.0526,26.0864,26.0446,26.0616,174796.98360038,0
+SPSB.US,D,20120409,000000,26.0456,26.0874,26.0456,26.0796,678601.26497675,0
+SPSB.US,D,20120410,000000,26.0536,26.0874,26.0048,26.0048,230756.38911474,0
+SPSB.US,D,20120411,000000,26.0118,26.0796,25.9868,26.0796,171546.87947568,0
+SPSB.US,D,20120412,000000,26.0796,26.0874,26.0366,26.0536,133853.50078686,0
+SPSB.US,D,20120413,000000,26.0874,26.0874,26.0536,26.0874,153963.3945911,0
+SPSB.US,D,20120416,000000,26.0796,26.1323,26.0626,26.1064,4215009.6516536,0
+SPSB.US,D,20120417,000000,26.1094,26.1373,26.1094,26.1284,202384.72661059,0
+SPSB.US,D,20120418,000000,26.0874,26.1234,26.0716,26.0874,169553.45551286,0
+SPSB.US,D,20120419,000000,26.1144,26.1234,26.0796,26.1144,172549.61388599,0
+SPSB.US,D,20120420,000000,26.0864,26.1124,26.0864,26.0944,126253.19552678,0
+SPSB.US,D,20120423,000000,26.1064,26.1144,26.0874,26.1144,114501.4292847,0
+SPSB.US,D,20120424,000000,26.0964,26.1234,26.0874,26.1234,171488.66266307,0
+SPSB.US,D,20120425,000000,26.1144,26.1234,26.0874,26.0874,113541.85561478,0
+SPSB.US,D,20120426,000000,26.1144,26.1234,26.1064,26.1064,184456.95954108,0
+SPSB.US,D,20120427,000000,26.1224,26.1393,26.1044,26.1124,156301.10073885,0
+SPSB.US,D,20120430,000000,26.1084,26.1373,26.0844,26.1373,124401.29864288,0
+SPSB.US,D,20120501,000000,26.1452,26.1452,26.1094,26.1284,141667.60227256,0
+SPSB.US,D,20120502,000000,26.1124,26.1224,26.1044,26.1044,118623.78186039,0
+SPSB.US,D,20120503,000000,26.1094,26.1284,26.1094,26.1284,162877.59308751,0
+SPSB.US,D,20120504,000000,26.1393,26.1393,26.0944,26.0944,137554.2833402,0
+SPSB.US,D,20120507,000000,26.1313,26.1482,26.1044,26.1482,144502.15880379,0
+SPSB.US,D,20120508,000000,26.1572,26.1572,26.1124,26.1393,137532.20110093,0
+SPSB.US,D,20120509,000000,26.1373,26.1373,26.1014,26.1284,205328.6906,0
+SPSB.US,D,20120510,000000,26.1194,26.1284,26.0854,26.0854,205904.83629721,0
+SPSB.US,D,20120511,000000,26.0864,26.1224,26.0696,26.1224,116471.7672701,0
+SPSB.US,D,20120514,000000,26.1124,26.1313,26.0786,26.1313,112353.42964701,0
+SPSB.US,D,20120515,000000,26.1224,26.1313,26.1044,26.1224,206805.18941637,0
+SPSB.US,D,20120516,000000,26.1044,26.1224,26.0616,26.1044,172963.15400316,0
+SPSB.US,D,20120517,000000,26.0696,26.0786,26.0267,26.0696,83555.178429764,0
+SPSB.US,D,20120518,000000,26.0118,26.0696,26.0028,26.0526,537141.43650091,0
+SPSB.US,D,20120521,000000,26.0356,26.0446,25.9699,26.0356,197524.62649579,0
+SPSB.US,D,20120522,000000,26.0267,26.0616,25.953,26.0526,151932.83231678,0
+SPSB.US,D,20120523,000000,26.0267,26.0616,26.0028,26.0267,191914.73398408,0
+SPSB.US,D,20120524,000000,26.0616,26.0616,26.0267,26.0446,136832.59561146,0
+SPSB.US,D,20120525,000000,26.0586,26.0924,26.0416,26.0416,113740.59576817,0
+SPSB.US,D,20120529,000000,26.0786,26.0786,26.0526,26.0786,186824.77783328,0
+SPSB.US,D,20120530,000000,26.0786,26.0864,26.0526,26.0696,97271.260228365,0
+SPSB.US,D,20120531,000000,26.0844,26.0844,26.0566,26.0746,217915.56698159,0
+SPSB.US,D,20120601,000000,26.0756,26.0924,26.0416,26.0854,97998.970385993,0
+SPSB.US,D,20120604,000000,26.0586,26.0666,26.0098,26.0496,212110.94926909,0
+SPSB.US,D,20120605,000000,26.0486,26.0656,26.0158,26.0486,186499.56667318,0
+SPSB.US,D,20120606,000000,26.0238,26.0844,26.0238,26.0746,206540.20254519,0
+SPSB.US,D,20120607,000000,26.0576,26.1004,26.0576,26.0924,211560.90076374,0
+SPSB.US,D,20120608,000000,26.0586,26.1194,26.0496,26.1094,170340.38622125,0
+SPSB.US,D,20120611,000000,26.0854,26.1094,26.0756,26.0854,224501.09297359,0
+SPSB.US,D,20120612,000000,26.0586,26.0854,26.0416,26.0416,138994.64758323,0
+SPSB.US,D,20120613,000000,26.0496,26.0756,26.0416,26.0496,234272.48384877,0
+SPSB.US,D,20120614,000000,26.0416,26.0854,26.0416,26.0586,162242.22683953,0
+SPSB.US,D,20120615,000000,26.0586,26.1014,26.0496,26.0666,113648.25185852,0
+SPSB.US,D,20120618,000000,26.0416,26.1194,26.0416,26.1194,287996.56450653,0
+SPSB.US,D,20120619,000000,26.1194,26.1452,26.0756,26.1014,124836.92099931,0
+SPSB.US,D,20120620,000000,26.1014,26.1373,26.1014,26.1194,184513.16887739,0
+SPSB.US,D,20120621,000000,26.1284,26.1373,26.0854,26.0854,195974.85479457,0
+SPSB.US,D,20120622,000000,26.0746,26.1274,26.0746,26.1274,108404.723771,0
+SPSB.US,D,20120625,000000,26.1373,26.1373,26.0854,26.0854,129760.25661747,0
+SPSB.US,D,20120626,000000,26.1094,26.1194,26.0854,26.1194,126947.7823255,0
+SPSB.US,D,20120627,000000,26.0854,26.1284,26.0756,26.1284,133740.07837608,0
+SPSB.US,D,20120628,000000,26.1284,26.1373,26.0924,26.1284,193816.8177754,0
+SPSB.US,D,20120629,000000,26.1512,26.1692,26.0884,26.0974,244706.34190194,0
+SPSB.US,D,20120702,000000,26.1821,26.1821,26.1274,26.1532,198779.29918135,0
+SPSB.US,D,20120703,000000,26.1692,26.209,26.1333,26.1991,366864.28578303,0
+SPSB.US,D,20120705,000000,26.1413,26.226,26.1413,26.209,187767.28795468,0
+SPSB.US,D,20120706,000000,26.2289,26.2289,26.1722,26.1821,342146.23013923,0
+SPSB.US,D,20120709,000000,26.2021,26.2379,26.1921,26.2379,333746.94931299,0
+SPSB.US,D,20120710,000000,26.1722,26.2449,26.1722,26.22,100375.82232152,0
+SPSB.US,D,20120711,000000,26.2289,26.2379,26.212,26.2289,215392.16927638,0
+SPSB.US,D,20120712,000000,26.1821,26.2379,26.1821,26.1921,73261.843717386,0
+SPSB.US,D,20120713,000000,26.2349,26.2509,26.217,26.217,326807.10375459,0
+SPSB.US,D,20120716,000000,26.2289,26.2718,26.1921,26.2638,89117.895248487,0
+SPSB.US,D,20120717,000000,26.2389,26.2817,26.2389,26.2748,106155.34658031,0
+SPSB.US,D,20120718,000000,26.2817,26.2967,26.2569,26.2967,125896.86848408,0
+SPSB.US,D,20120719,000000,26.2947,26.3117,26.2718,26.2877,91619.210714431,0
+SPSB.US,D,20120720,000000,26.2609,26.2927,26.2509,26.2927,92592.836718429,0
+SPSB.US,D,20120723,000000,26.2718,26.2947,26.2379,26.2379,124349.10425917,0
+SPSB.US,D,20120724,000000,26.2569,26.2748,26.2389,26.2389,154841.665471,0
+SPSB.US,D,20120725,000000,26.2289,26.2638,26.2289,26.2539,72574.283085696,0
+SPSB.US,D,20120726,000000,26.2718,26.2718,26.2449,26.2539,116266.00094968,0
+SPSB.US,D,20120727,000000,26.2509,26.3087,26.2349,26.3007,206481.98573257,0
+SPSB.US,D,20120730,000000,26.3037,26.3295,26.2877,26.3037,184384.6903944,0
+SPSB.US,D,20120731,000000,26.3305,26.3385,26.2897,26.3137,403892.18607943,0
+SPSB.US,D,20120801,000000,26.3425,26.3595,26.3087,26.3265,178065.15501173,0
+SPSB.US,D,20120802,000000,26.3565,26.3565,26.2817,26.2817,175506.62647134,0
+SPSB.US,D,20120803,000000,26.3007,26.3595,26.3007,26.3325,150570.75964933,0
+SPSB.US,D,20120806,000000,26.3595,26.3675,26.3265,26.3675,79462.937998524,0
+SPSB.US,D,20120807,000000,26.3565,26.3715,26.3235,26.3385,122494.19616082,0
+SPSB.US,D,20120808,000000,26.3167,26.3495,26.2927,26.3167,146264.72299247,0
+SPSB.US,D,20120809,000000,26.3425,26.3495,26.3007,26.3495,253894.56091287,0
+SPSB.US,D,20120810,000000,26.3167,26.3595,26.3167,26.3425,312692.53791105,0
+SPSB.US,D,20120813,000000,26.3595,26.3675,26.3087,26.3595,156241.88018808,0
+SPSB.US,D,20120814,000000,26.3325,26.3675,26.3265,26.3675,124846.9583808,0
+SPSB.US,D,20120815,000000,26.3325,26.3495,26.3265,26.3495,120420.47314612,0
+SPSB.US,D,20120816,000000,26.3495,26.3595,26.3087,26.3087,196126.41925498,0
+SPSB.US,D,20120817,000000,26.3305,26.3565,26.3047,26.3565,222107.17748953,0
+SPSB.US,D,20120820,000000,26.3265,26.3595,26.3265,26.3595,215650.12998053,0
+SPSB.US,D,20120821,000000,26.3265,26.3595,26.3265,26.3595,119046.35562089,0
+SPSB.US,D,20120822,000000,26.3675,26.3933,26.3495,26.3933,101090.48388322,0
+SPSB.US,D,20120823,000000,26.3675,26.4083,26.3425,26.3754,157493.54165921,0
+SPSB.US,D,20120824,000000,26.3715,26.3983,26.3465,26.3804,199774.00368646,0
+SPSB.US,D,20120827,000000,26.3993,26.3993,26.3754,26.3933,268606.35095473,0
+SPSB.US,D,20120828,000000,26.3933,26.3993,26.3754,26.3993,154028.63757075,0
+SPSB.US,D,20120829,000000,26.3565,26.4053,26.3565,26.3983,310111.92713138,0
+SPSB.US,D,20120830,000000,26.3983,26.3983,26.3715,26.3983,105010.08135294,0
+SPSB.US,D,20120831,000000,26.4262,26.4412,26.4013,26.4412,240378.22300581,0
+SPSB.US,D,20120904,000000,26.4123,26.4372,26.3705,26.4372,186140.22841603,0
+SPSB.US,D,20120905,000000,26.4033,26.4372,26.3973,26.4282,250161.65873877,0
+SPSB.US,D,20120906,000000,26.4193,26.4282,26.3705,26.3784,190416.15292845,0
+SPSB.US,D,20120907,000000,26.4143,26.4302,26.4053,26.4302,180698.96391327,0
+SPSB.US,D,20120910,000000,26.4212,26.4451,26.4053,26.4451,205448.13543967,0
+SPSB.US,D,20120911,000000,26.4143,26.4541,26.4053,26.4053,286533.11428609,0
+SPSB.US,D,20120912,000000,26.4212,26.473,26.4143,26.4451,279461.77903024,0
+SPSB.US,D,20120913,000000,26.473,26.5,26.4541,26.473,136520.4330473,0
+SPSB.US,D,20120914,000000,26.489,26.498,26.4621,26.489,128663.17082121,0
+SPSB.US,D,20120917,000000,26.4302,26.482,26.4302,26.4641,146204.49870356,0
+SPSB.US,D,20120918,000000,26.4451,26.5,26.4451,26.4641,431111.55718916,0
+SPSB.US,D,20120919,000000,26.473,26.5,26.473,26.482,261529.99700815,0
+SPSB.US,D,20120920,000000,26.4541,26.492,26.4541,26.482,169177.05370719,0
+SPSB.US,D,20120921,000000,26.489,26.498,26.471,26.498,201990.25751824,0
+SPSB.US,D,20120924,000000,26.482,26.5188,26.473,26.5,194316.67937333,0
+SPSB.US,D,20120925,000000,26.5,26.5188,26.492,26.5188,324686.20504691,0
+SPSB.US,D,20120926,000000,26.492,26.501,26.473,26.501,223697.09871668,0
+SPSB.US,D,20120927,000000,26.473,26.5278,26.473,26.5278,252967.1068637,0
+SPSB.US,D,20120928,000000,26.5129,26.5398,26.486,26.5398,136793.44982367,0
+SPSB.US,D,20121001,000000,26.5428,26.5588,26.5248,26.5428,245939.93608638,0
+SPSB.US,D,20121002,000000,26.5448,26.5608,26.5278,26.5448,133154.89903554,0
+SPSB.US,D,20121003,000000,26.5696,26.5696,26.5188,26.5528,9935761.0268975,0
+SPSB.US,D,20121004,000000,26.5608,26.5696,26.5099,26.5696,234297.57730248,0
+SPSB.US,D,20121005,000000,26.5428,26.5746,26.5428,26.5676,129382.85107365,0
+SPSB.US,D,20121008,000000,26.5676,26.5746,26.5498,26.5746,206455.88854071,0
+SPSB.US,D,20121009,000000,26.5498,26.5676,26.5428,26.5428,203176.67600971,0
+SPSB.US,D,20121010,000000,26.5588,26.5588,26.5428,26.5498,993824.22676004,0
+SPSB.US,D,20121011,000000,26.5498,26.5588,26.5428,26.5498,272481.7839459,0
+SPSB.US,D,20121012,000000,26.5498,26.5588,26.5428,26.5428,179690.20707408,0
+SPSB.US,D,20121015,000000,26.5498,26.5676,26.5338,26.5588,199724.82051719,0
+SPSB.US,D,20121016,000000,26.5588,26.5746,26.5428,26.5498,163281.09582318,0
+SPSB.US,D,20121017,000000,26.5428,26.5746,26.5338,26.5676,176744.23560838,0
+SPSB.US,D,20121018,000000,26.5338,26.5746,26.5338,26.5498,217582.3259163,0
+SPSB.US,D,20121019,000000,26.5766,26.5766,26.5448,26.5528,192166.67225934,0
+SPSB.US,D,20121022,000000,26.5676,26.5676,26.5169,26.5588,150110.04383919,0
+SPSB.US,D,20121023,000000,26.5647,26.5647,26.5488,26.5488,386639.93478383,0
+SPSB.US,D,20121024,000000,26.5588,26.5746,26.5338,26.5676,246579.31728694,0
+SPSB.US,D,20121025,000000,26.5676,26.5676,26.5338,26.5588,200049.02793914,0
+SPSB.US,D,20121026,000000,26.5368,26.5696,26.5368,26.5696,155447.92331266,0
+SPSB.US,D,20121031,000000,26.5478,26.5966,26.5308,26.5966,349330.98780586,0
+SPSB.US,D,20121101,000000,26.5856,26.6026,26.5696,26.6026,201016.63151425,0
+SPSB.US,D,20121102,000000,26.5766,26.6474,26.5608,26.5856,285922.84149183,0
+SPSB.US,D,20121105,000000,26.5696,26.6026,26.5608,26.5936,225362.30030495,0
+SPSB.US,D,20121106,000000,26.5816,26.5986,26.5726,26.5886,202204.05374387,0
+SPSB.US,D,20121107,000000,26.5816,26.5986,26.5488,26.5488,203034.14519263,0
+SPSB.US,D,20121108,000000,26.5726,26.5986,26.5647,26.5986,364373.00769857,0
+SPSB.US,D,20121109,000000,26.5608,26.5936,26.5528,26.5608,157416.25382178,0
+SPSB.US,D,20121112,000000,26.5766,26.5936,26.5368,26.5936,150390.08678261,0
+SPSB.US,D,20121113,000000,26.5856,26.5936,26.492,26.492,441313.55173003,0
+SPSB.US,D,20121114,000000,26.5368,26.5528,26.492,26.5368,282113.65521845,0
+SPSB.US,D,20121115,000000,26.482,26.5368,26.4551,26.492,606180.55382776,0
+SPSB.US,D,20121116,000000,26.5139,26.5228,26.4681,26.497,235509.08924766,0
+SPSB.US,D,20121119,000000,26.482,26.5608,26.482,26.5188,162773.20432007,0
+SPSB.US,D,20121120,000000,26.5448,26.5448,26.482,26.492,222097.14010804,0
+SPSB.US,D,20121121,000000,26.5099,26.5448,26.492,26.5099,265863.13459501,0
+SPSB.US,D,20121123,000000,26.5408,26.5408,26.4591,26.5408,120808.91980958,0
+SPSB.US,D,20121126,000000,26.5448,26.5696,26.5278,26.5696,316205.62143064,0
+SPSB.US,D,20121127,000000,26.5608,26.5856,26.5448,26.5766,246347.45377465,0
+SPSB.US,D,20121128,000000,26.5528,26.5766,26.5188,26.5696,201319.76043508,0
+SPSB.US,D,20121129,000000,26.5936,26.5936,26.5448,26.5608,196469.69770175,0
+SPSB.US,D,20121130,000000,26.5806,26.5976,26.5568,26.5647,548551.93177252,0
+SPSB.US,D,20121203,000000,26.5647,26.5886,26.5568,26.5886,155892.57931243,0
+SPSB.US,D,20121204,000000,26.6096,26.6096,26.5578,26.5896,184099.62876023,0
+SPSB.US,D,20121205,000000,26.5568,26.5986,26.5568,26.5647,151558.43798741,0
+SPSB.US,D,20121206,000000,26.6076,26.6076,26.5647,26.5726,192949.58801514,0
+SPSB.US,D,20121207,000000,26.5568,26.6076,26.5568,26.5886,162940.82859086,0
+SPSB.US,D,20121210,000000,26.6076,26.6076,26.5318,26.5318,537814.94479853,0
+SPSB.US,D,20121211,000000,26.5886,26.5886,26.5059,26.5059,386951.09360985,0
+SPSB.US,D,20121212,000000,26.5488,26.5488,26.497,26.5139,248957.17296063,0
+SPSB.US,D,20121213,000000,26.5059,26.5647,26.5059,26.5408,161452.2849167,0
+SPSB.US,D,20121214,000000,26.5318,26.5488,26.5059,26.5318,306648.02678107,0
+SPSB.US,D,20121217,000000,26.5228,26.5568,26.5139,26.5139,176308.61325195,0
+SPSB.US,D,20121218,000000,26.5318,26.5488,26.5059,26.5488,273003.7277831,0
+SPSB.US,D,20121219,000000,26.5139,26.5568,26.5139,26.5488,229773.72946741,0
+SPSB.US,D,20121220,000000,26.5488,26.5568,26.5228,26.5318,206376.59322698,0
+SPSB.US,D,20121221,000000,26.5059,26.5568,26.5059,26.5408,293817.2420294,0
+SPSB.US,D,20121224,000000,26.5139,26.5816,26.5139,26.5816,290639.4070514,0
+SPSB.US,D,20121226,000000,26.5647,26.5726,26.5318,26.5408,366240.96439284,0
+SPSB.US,D,20121227,000000,26.5726,26.5806,26.5049,26.5647,269781.72832657,0
+SPSB.US,D,20121228,000000,26.5726,26.5876,26.5568,26.5726,204100.1151063,0
+SPSB.US,D,20121231,000000,26.5488,26.6165,26.5488,26.5736,259510.47585345,0
+SPSB.US,D,20130102,000000,26.5568,26.6344,26.5568,26.6244,468047.11357591,0
+SPSB.US,D,20130103,000000,26.5876,26.6244,26.5876,26.6155,387607.53835894,0
+SPSB.US,D,20130104,000000,26.6076,26.6155,26.5806,26.5806,340848.39671329,0
+SPSB.US,D,20130107,000000,26.5976,26.6244,26.5726,26.6155,259907.95616024,0
+SPSB.US,D,20130108,000000,26.5976,26.6344,26.5876,26.6076,282568.3485997,0
+SPSB.US,D,20130109,000000,26.6165,26.6354,26.5896,26.6254,273146.25860018,0
+SPSB.US,D,20130110,000000,26.6165,26.6354,26.6096,26.6354,486900.32721828,0
+SPSB.US,D,20130111,000000,26.6344,26.6414,26.6076,26.6414,240561.90708697,0
+SPSB.US,D,20130114,000000,26.6344,26.6344,26.5976,26.5976,291113.17145747,0
+SPSB.US,D,20130115,000000,26.6155,26.6244,26.5876,26.5976,229287.92020356,0
+SPSB.US,D,20130116,000000,26.6076,26.6155,26.5876,26.6155,423394.81830386,0
+SPSB.US,D,20130117,000000,26.6155,26.6155,26.5876,26.5876,213539.26865433,0
+SPSB.US,D,20130118,000000,26.5826,26.6165,26.5826,26.5996,381471.68705745,0
+SPSB.US,D,20130122,000000,26.6155,26.6244,26.5976,26.6155,397098.8862907,0
+SPSB.US,D,20130123,000000,26.6224,26.6224,26.5876,26.6136,451484.4303883,0
+SPSB.US,D,20130124,000000,26.6344,26.6344,26.6076,26.6344,249752.1335742,0
+SPSB.US,D,20130125,000000,26.6354,26.6354,26.5996,26.5996,355328.32324286,0
+SPSB.US,D,20130128,000000,26.5996,26.6254,26.5996,26.6254,277239.50276957,0
+SPSB.US,D,20130129,000000,26.6096,26.6254,26.5996,26.6165,543147.80558126,0
+SPSB.US,D,20130130,000000,26.6096,26.6254,26.5896,26.6096,973195.40033306,0
+SPSB.US,D,20130131,000000,26.6165,26.6254,26.5826,26.6086,297351.4040501,0
+SPSB.US,D,20130201,000000,26.6096,26.6434,26.6096,26.6434,237465.37489899,0
+SPSB.US,D,20130204,000000,26.6254,26.6434,26.6165,26.6165,428113.39133973,0
+SPSB.US,D,20130205,000000,26.6324,26.6494,26.6136,26.6224,246218.97529165,0
+SPSB.US,D,20130206,000000,26.6224,26.6494,26.6224,26.6494,710443.85399825,0
+SPSB.US,D,20130207,000000,26.6494,26.6594,26.6324,26.6494,400239.58295721,0
+SPSB.US,D,20130208,000000,26.6404,26.6494,26.6224,26.6404,265384.35149819,0
+SPSB.US,D,20130211,000000,26.6354,26.6524,26.6254,26.6524,202560.38078657,0
+SPSB.US,D,20130212,000000,26.6524,26.6624,26.6354,26.6524,233173.39057621,0
+SPSB.US,D,20130213,000000,26.6354,26.6524,26.6254,26.6524,317378.99132618,0
+SPSB.US,D,20130214,000000,26.6165,26.6524,26.6096,26.6354,369578.39373643,0
+SPSB.US,D,20130215,000000,26.6324,26.6404,26.6136,26.6136,236390.37134201,0
+SPSB.US,D,20130219,000000,26.6434,26.6524,26.6165,26.6165,244186.40554104,0
+SPSB.US,D,20130220,000000,26.6136,26.6594,26.6136,26.6494,213006.28369751,0
+SPSB.US,D,20130221,000000,26.6524,26.6723,26.6254,26.6723,1969477.7818187,0
+SPSB.US,D,20130222,000000,26.6683,26.7111,26.6404,26.6862,809481.69336789,0
+SPSB.US,D,20130225,000000,26.6723,26.6952,26.6524,26.6952,266208.42051807,0
+SPSB.US,D,20130226,000000,26.6624,26.6952,26.6434,26.6952,332065.68791433,0
+SPSB.US,D,20130227,000000,26.6862,26.6932,26.6683,26.6683,253986.90482252,0
+SPSB.US,D,20130228,000000,26.6813,26.6892,26.6444,26.6534,545642.09488016,0
+SPSB.US,D,20130301,000000,26.7022,26.7022,26.6683,26.6932,176517.39078682,0
+SPSB.US,D,20130304,000000,26.6683,26.6862,26.6494,26.6594,230895.90871737,0
+SPSB.US,D,20130305,000000,26.6872,26.6872,26.6414,26.6783,276116.31978145,0
+SPSB.US,D,20130306,000000,26.6594,26.6872,26.6504,26.6693,257337.38276206,0
+SPSB.US,D,20130307,000000,26.6504,26.6693,26.6504,26.6504,178400.40355332,0
+SPSB.US,D,20130308,000000,26.6504,26.6693,26.6414,26.6504,267182.04652207,0
+SPSB.US,D,20130311,000000,26.6683,26.6862,26.6594,26.6594,258807.85914953,0
+SPSB.US,D,20130312,000000,26.6862,26.6932,26.6594,26.6594,563849.90489308,0
+SPSB.US,D,20130313,000000,26.6683,26.6932,26.6594,26.6862,256634.76605814,0
+SPSB.US,D,20130314,000000,26.6932,26.7022,26.6594,26.6594,258715.51523988,0
+SPSB.US,D,20130315,000000,26.6872,26.6872,26.6693,26.6872,179491.46692068,0
+SPSB.US,D,20130318,000000,26.6773,26.6932,26.6683,26.6932,267680.90438185,0
+SPSB.US,D,20130319,000000,26.6683,26.6862,26.6683,26.6773,218489.70520251,0
+SPSB.US,D,20130320,000000,26.6594,26.6942,26.6594,26.6872,268339.35660724,0
+SPSB.US,D,20130321,000000,26.6942,26.6942,26.6504,26.6594,231510.19646423,0
+SPSB.US,D,20130322,000000,26.6693,26.6872,26.6504,26.6594,434691.89116469,0
+SPSB.US,D,20130325,000000,26.6594,26.6942,26.6594,26.6594,192644.45161801,0
+SPSB.US,D,20130326,000000,26.6872,26.6872,26.6504,26.6693,203524.97314723,0
+SPSB.US,D,20130327,000000,26.6693,26.6872,26.6504,26.6693,224201.97900535,0
+SPSB.US,D,20130328,000000,26.6783,26.6783,26.6334,26.6594,254363.30662819,0
+SPSB.US,D,20130401,000000,26.6872,26.7121,26.6872,26.7121,441070.64709811,0
+SPSB.US,D,20130402,000000,26.6803,26.7042,26.6803,26.7042,1858025.709029,0
+SPSB.US,D,20130403,000000,26.6942,26.7032,26.6783,26.7032,268104.4818805,0
+SPSB.US,D,20130404,000000,26.6952,26.7042,26.6882,26.6952,269172.45927046,0
+SPSB.US,D,20130405,000000,26.6942,26.7121,26.6693,26.7032,232490.84863527,0
+SPSB.US,D,20130408,000000,26.7032,26.7211,26.6872,26.7032,240501.68279806,0
+SPSB.US,D,20130409,000000,26.6942,26.7301,26.6872,26.6872,357796.51534991,0
+SPSB.US,D,20130410,000000,26.6882,26.7131,26.6803,26.6882,246927.61442445,0
+SPSB.US,D,20130411,000000,26.6872,26.7401,26.6783,26.7032,1324587.0625577,0
+SPSB.US,D,20130412,000000,26.7131,26.7231,26.6952,26.7131,263587.66021247,0
+SPSB.US,D,20130415,000000,26.7121,26.7211,26.7032,26.7211,181849.2478314,0
+SPSB.US,D,20130416,000000,26.7301,26.7301,26.7032,26.7211,250636.42688299,0
+SPSB.US,D,20130417,000000,26.7131,26.7331,26.6952,26.7231,356619.13050177,0
+SPSB.US,D,20130418,000000,26.7121,26.7211,26.6942,26.7121,217119.60262986,0
+SPSB.US,D,20130419,000000,26.7042,26.7231,26.6952,26.6952,193468.52063788,0
+SPSB.US,D,20130422,000000,26.7131,26.7331,26.7042,26.7231,209060.58903595,0
+SPSB.US,D,20130423,000000,26.7042,26.7331,26.7042,26.7131,214439.6217735,0
+SPSB.US,D,20130424,000000,26.7131,26.7331,26.6952,26.7131,294871.16708528,0
+SPSB.US,D,20130425,000000,26.7231,26.7331,26.7131,26.7331,413144.64433186,0
+SPSB.US,D,20130426,000000,26.7331,26.7411,26.7231,26.7411,213723.95647366,0
+SPSB.US,D,20130429,000000,26.7231,26.758,26.7231,26.7411,318997.01722148,0
+SPSB.US,D,20130430,000000,26.7679,26.7679,26.7331,26.759,209027.46567705,0
+SPSB.US,D,20130501,000000,26.7669,26.7749,26.758,26.7669,293839.32426867,0
+SPSB.US,D,20130502,000000,26.7679,26.7749,26.7411,26.759,305538.89612704,0
+SPSB.US,D,20130503,000000,26.749,26.7669,26.7411,26.758,202393.76025393,0
+SPSB.US,D,20130506,000000,26.7411,26.7749,26.7411,26.7749,177836.30271389,0
+SPSB.US,D,20130507,000000,26.7679,26.7749,26.749,26.749,174020.09027347,0
+SPSB.US,D,20130508,000000,26.7411,26.7679,26.7331,26.759,168472.42952698,0
+SPSB.US,D,20130509,000000,26.7749,26.7749,26.7411,26.7411,265726.62620682,0
+SPSB.US,D,20130510,000000,26.7669,26.7669,26.7231,26.749,371274.71120733,0
+SPSB.US,D,20130513,000000,26.7411,26.758,26.7331,26.758,183329.76160036,0
+SPSB.US,D,20130514,000000,26.758,26.758,26.7231,26.7231,304816.20466014,0
+SPSB.US,D,20130515,000000,26.7411,26.7749,26.7411,26.758,660422.56337013,0
+SPSB.US,D,20130516,000000,26.758,26.7669,26.7411,26.7411,269291.90411013,0
+SPSB.US,D,20130517,000000,26.7679,26.7749,26.7331,26.7411,329588.46216395,0
+SPSB.US,D,20130520,000000,26.749,26.7749,26.7331,26.758,199804.11583092,0
+SPSB.US,D,20130521,000000,26.7669,26.7749,26.7411,26.7669,313937.17321514,0
+SPSB.US,D,20130522,000000,26.7749,26.7749,26.7231,26.7231,254426.54213154,0
+SPSB.US,D,20130523,000000,26.749,26.758,26.7231,26.758,780904.2645433,0
+SPSB.US,D,20130524,000000,26.7331,26.759,26.7331,26.7411,487962.28217935,0
+SPSB.US,D,20130528,000000,26.7411,26.7679,26.7331,26.7411,448051.64592059,0
+SPSB.US,D,20130529,000000,26.7141,26.742,26.6892,26.742,377763.87833706,0
+SPSB.US,D,20130530,000000,26.7411,26.7411,26.7131,26.7411,542291.61694063,0
+SPSB.US,D,20130531,000000,26.7331,26.7331,26.6952,26.6952,370222.79362774,0
+SPSB.US,D,20130603,000000,26.7131,26.759,26.6892,26.7331,1099152.493106,0
+SPSB.US,D,20130604,000000,26.7341,26.742,26.6892,26.7141,563700.34790897,0
+SPSB.US,D,20130605,000000,26.7141,26.7241,26.6723,26.7141,310080.81124877,0
+SPSB.US,D,20130606,000000,26.7052,26.7341,26.6962,26.7241,1027102.1613339,0
+SPSB.US,D,20130607,000000,26.749,26.749,26.7131,26.7331,477231.31763424,0
+SPSB.US,D,20130610,000000,26.7131,26.7231,26.7042,26.7231,686125.28613755,0
+SPSB.US,D,20130611,000000,26.6962,26.7411,26.6524,26.7042,2210279.5823231,0
+SPSB.US,D,20130612,000000,26.7042,26.7411,26.7042,26.7231,1432291.1771011,0
+SPSB.US,D,20130613,000000,26.7231,26.7231,26.6813,26.7131,324332.88921866,0
+SPSB.US,D,20130614,000000,26.7241,26.742,26.6892,26.6962,729088.29010575,0
+SPSB.US,D,20130617,000000,26.7131,26.7331,26.6813,26.7131,337846.21591127,0
+SPSB.US,D,20130618,000000,26.6962,26.7141,26.6723,26.7052,336469.08717159,0
+SPSB.US,D,20130619,000000,26.6813,26.7042,26.5657,26.6524,443364.18876732,0
+SPSB.US,D,20130620,000000,26.6175,26.6892,26.5328,26.5996,1261372.6377063,0
+SPSB.US,D,20130621,000000,26.5578,26.6444,26.5328,26.6354,1396053.2187275,0
+SPSB.US,D,20130624,000000,26.5657,26.6962,26.5059,26.6624,2623149.2024023,0
+SPSB.US,D,20130625,000000,26.6633,26.6723,26.6354,26.6534,22740769.782911,0
+SPSB.US,D,20130626,000000,26.6534,26.6633,26.5906,26.6264,676874.83536141,0
+SPSB.US,D,20130627,000000,26.6633,26.6723,26.5996,26.6444,498716.33270187,0
+SPSB.US,D,20130628,000000,26.7261,26.7261,26.6733,26.6822,646044.01439354,0
+SPSB.US,D,20130701,000000,26.6264,26.6633,26.6175,26.6444,2374061.5434824,0
+SPSB.US,D,20130702,000000,26.6254,26.6434,26.6165,26.6354,580826.12819786,0
+SPSB.US,D,20130703,000000,26.6354,26.6354,26.5986,26.6165,231312.46004898,0
+SPSB.US,D,20130705,000000,26.5666,26.6096,26.5488,26.5666,491466.3320556,0
+SPSB.US,D,20130708,000000,26.5746,26.6264,26.5746,26.6264,450113.32407751,0
+SPSB.US,D,20130709,000000,26.6264,26.6354,26.5996,26.6175,339794.47165741,0
+SPSB.US,D,20130710,000000,26.6175,26.6264,26.5906,26.6175,369461.96011122,0
+SPSB.US,D,20130711,000000,26.6354,26.6633,26.5996,26.6354,541879.08056162,0
+SPSB.US,D,20130712,000000,26.6444,26.6723,26.6264,26.6444,235841.3265748,0
+SPSB.US,D,20130715,000000,26.6723,26.6723,26.5826,26.5906,2614175.7833551,0
+SPSB.US,D,20130716,000000,26.5986,26.6254,26.5826,26.6165,380958.77686359,0
+SPSB.US,D,20130717,000000,26.5986,26.6524,26.5986,26.6165,503876.55052306,0
+SPSB.US,D,20130718,000000,26.6444,26.6723,26.6175,26.6444,425051.98998695,0
+SPSB.US,D,20130719,000000,26.6524,26.6624,26.6254,26.6524,394128.82510943,0
+SPSB.US,D,20130722,000000,26.6892,26.6892,26.6633,26.6813,481877.62152344,0
+SPSB.US,D,20130723,000000,26.6813,26.6813,26.6354,26.6813,333506.05215736,0
+SPSB.US,D,20130724,000000,26.6723,26.6813,26.6175,26.6534,716727.25480756,0
+SPSB.US,D,20130725,000000,26.6633,26.6892,26.6264,26.6892,1086936.9998394,0
+SPSB.US,D,20130726,000000,26.6813,26.6952,26.6723,26.6892,758309.1150835,0
+SPSB.US,D,20130729,000000,26.7052,26.7052,26.6813,26.6892,332804.4391916,0
+SPSB.US,D,20130730,000000,26.7131,26.7131,26.6723,26.6813,403947.3916776,0
+SPSB.US,D,20130731,000000,26.6723,26.7042,26.6723,26.6952,1011719.8742088,0
+SPSB.US,D,20130801,000000,26.6952,26.7231,26.6952,26.6952,342750.48050461,0
+SPSB.US,D,20130802,000000,26.7042,26.7331,26.6892,26.7331,446186.70044077,0
+SPSB.US,D,20130805,000000,26.7411,26.7411,26.7042,26.7131,324682.19009432,0
+SPSB.US,D,20130806,000000,26.7042,26.7411,26.7042,26.7331,463139.83776812,0
+SPSB.US,D,20130807,000000,26.7131,26.749,26.7042,26.7411,827850.10148457,0
+SPSB.US,D,20130808,000000,26.7331,26.7679,26.7131,26.7331,232105.41318626,0
+SPSB.US,D,20130809,000000,26.7231,26.759,26.7131,26.7331,491569.71708489,0
+SPSB.US,D,20130812,000000,26.7411,26.759,26.7231,26.759,302593.92839947,0
+SPSB.US,D,20130813,000000,26.749,26.749,26.7042,26.749,517078.71838966,0
+SPSB.US,D,20130814,000000,26.7331,26.7411,26.7131,26.7331,261383.45123847,0
+SPSB.US,D,20130815,000000,26.7131,26.7131,26.6723,26.7131,412959.95651255,0
+SPSB.US,D,20130816,000000,26.6892,26.7331,26.6892,26.6892,457009.00515738,0
+SPSB.US,D,20130819,000000,26.6952,26.7042,26.6624,26.7042,522569.16606168,0
+SPSB.US,D,20130820,000000,26.6882,26.7131,26.6713,26.7042,450161.50350864,0
+SPSB.US,D,20130821,000000,26.6952,26.6952,26.6524,26.6524,529377.52192264,0
+SPSB.US,D,20130822,000000,26.6803,26.6882,26.6354,26.6614,554778.11950737,0
+SPSB.US,D,20130823,000000,26.6434,26.6713,26.6165,26.6354,480936.11514018,0
+SPSB.US,D,20130826,000000,26.6254,26.6614,26.5986,26.6165,656513.00328191,0
+SPSB.US,D,20130827,000000,26.6434,26.6434,26.5886,26.5986,361440.08482879,0
+SPSB.US,D,20130828,000000,26.6086,26.6434,26.5816,26.6254,276011.93101401,0
+SPSB.US,D,20130829,000000,26.6354,26.6524,26.5986,26.6524,805798.97810122,0
+SPSB.US,D,20130830,000000,26.7261,26.7261,26.6982,26.7072,235938.6891752,0
+SPSB.US,D,20130903,000000,26.6434,26.6524,26.6086,26.6524,366595.28395924,0
+SPSB.US,D,20130904,000000,26.6165,26.6614,26.5986,26.6434,522752.85014285,0
+SPSB.US,D,20130905,000000,26.6165,26.6713,26.5986,26.6614,887772.26520902,0
+SPSB.US,D,20130906,000000,26.6952,26.7042,26.6254,26.6254,757542.25913808,0
+SPSB.US,D,20130909,000000,26.6803,26.6952,26.6614,26.6713,634868.39384868,0
+SPSB.US,D,20130910,000000,26.6803,26.6882,26.6354,26.6434,341597.18537204,0
+SPSB.US,D,20130911,000000,26.6524,26.7411,26.6524,26.7131,2213722.4041723,0
+SPSB.US,D,20130912,000000,26.7131,26.749,26.7042,26.749,820363.21863526,0
+SPSB.US,D,20130913,000000,26.6952,26.7331,26.6713,26.6952,800400.87433884,0
+SPSB.US,D,20130916,000000,26.7131,26.7819,26.7131,26.749,899738.83141487,0
+SPSB.US,D,20130917,000000,26.7669,26.7819,26.7231,26.7331,684418.93128518,0
+SPSB.US,D,20130918,000000,26.759,26.8287,26.7331,26.8107,462595.81169166,0
+SPSB.US,D,20130919,000000,26.7819,26.8387,26.7819,26.8197,789426.00142367,0
+SPSB.US,D,20130920,000000,26.8197,26.8197,26.7919,26.8009,345408.37912171,0
+SPSB.US,D,20130923,000000,26.8197,26.8387,26.7819,26.8009,937864.82124568,0
+SPSB.US,D,20130924,000000,26.7819,26.8197,26.7669,26.7919,613133.44798209,0
+SPSB.US,D,20130925,000000,26.7819,26.8009,26.7411,26.8009,474575.42649344,0
+SPSB.US,D,20130926,000000,26.7749,26.8107,26.7331,26.7411,612167.85188328,0
+SPSB.US,D,20130927,000000,26.7411,26.7749,26.7331,26.749,376573.44489301,0
+SPSB.US,D,20130930,000000,26.8227,26.9114,26.8227,26.8945,1960847.6412183,0
+SPSB.US,D,20131001,000000,26.8028,26.8497,26.7939,26.7939,1452029.6877904,0
+SPSB.US,D,20131002,000000,26.8028,26.8217,26.7759,26.7839,859774.99703424,0
+SPSB.US,D,20131003,000000,26.8307,26.8307,26.7939,26.8028,660707.62500428,0
+SPSB.US,D,20131004,000000,26.8217,26.8217,26.75,26.7599,677688.86699981,0
+SPSB.US,D,20131007,000000,26.7759,26.8127,26.75,26.7689,856151.50231833,0
+SPSB.US,D,20131008,000000,26.7599,26.7939,26.7251,26.7251,1372123.0975303,0
+SPSB.US,D,20131009,000000,26.7689,26.7689,26.6902,26.7151,20997536.58723,0
+SPSB.US,D,20131010,000000,26.7341,26.7759,26.7341,26.7689,1158698.2550249,0
+SPSB.US,D,20131011,000000,26.7689,26.7689,26.742,26.7599,323640.30989622,0
+SPSB.US,D,20131014,000000,26.7599,26.7759,26.75,26.75,314660.86842017,0
+SPSB.US,D,20131015,000000,26.7599,26.7839,26.7599,26.7689,250996.76887829,0
+SPSB.US,D,20131016,000000,26.75,26.8127,26.742,26.8127,572309.41000824,0
+SPSB.US,D,20131017,000000,26.8028,26.8407,26.8028,26.8307,412188.08187639,0
+SPSB.US,D,20131018,000000,26.8497,26.8835,26.8127,26.8735,345102.23898642,0
+SPSB.US,D,20131021,000000,26.8497,26.8735,26.8217,26.8407,337836.17852978,0
+SPSB.US,D,20131022,000000,26.8557,26.8735,26.8407,26.8497,404905.96160937,0
+SPSB.US,D,20131023,000000,26.8407,26.8735,26.8407,26.8557,329178.93699939,0
+SPSB.US,D,20131024,000000,26.8835,26.8835,26.8557,26.8557,300087.59424279,0
+SPSB.US,D,20131025,000000,26.8835,26.8835,26.8497,26.8557,673255.35559809,0
+SPSB.US,D,20131028,000000,26.8935,26.8935,26.8307,26.8557,2696432.1246208,0
+SPSB.US,D,20131029,000000,26.8655,26.8655,26.8407,26.8497,441942.89554911,0
+SPSB.US,D,20131030,000000,26.8407,26.8735,26.8407,26.8655,340995.94622111,0
+SPSB.US,D,20131031,000000,26.9313,26.9313,26.8955,26.9223,478215.98475787,0
+SPSB.US,D,20131101,000000,26.8745,26.9114,26.8566,26.8665,948164.17838695,0
+SPSB.US,D,20131104,000000,26.8945,26.8945,26.8566,26.8845,326471.85521301,0
+SPSB.US,D,20131105,000000,26.8665,26.8945,26.8566,26.8945,582543.52416987,0
+SPSB.US,D,20131106,000000,26.8665,26.8845,26.8566,26.8745,387396.75334776,0
+SPSB.US,D,20131107,000000,26.8845,26.8945,26.8665,26.8665,310640.89713561,0
+SPSB.US,D,20131108,000000,26.8665,26.8745,26.8407,26.8665,177087.51405515,0
+SPSB.US,D,20131111,000000,26.8845,26.8945,26.8497,26.8497,256037.54185981,0
+SPSB.US,D,20131112,000000,26.8566,26.8845,26.8566,26.8745,220875.59078138,0
+SPSB.US,D,20131113,000000,26.8665,26.8945,26.8665,26.8845,220823.39639766,0
+SPSB.US,D,20131114,000000,26.8665,26.9015,26.8566,26.9015,258046.02189486,0
+SPSB.US,D,20131115,000000,26.9114,26.9114,26.8845,26.9015,347025.40127886,0
+SPSB.US,D,20131118,000000,26.8845,26.9114,26.8845,26.8945,380183.89101299,0
+SPSB.US,D,20131119,000000,26.9114,26.9213,26.8845,26.9015,317516.50345252,0
+SPSB.US,D,20131120,000000,26.8945,26.9114,26.8945,26.9114,430234.29004741,0
+SPSB.US,D,20131121,000000,26.9213,26.9303,26.9015,26.9213,319221.85456673,0
+SPSB.US,D,20131122,000000,26.9015,26.9303,26.8945,26.9015,666313.50256339,0
+SPSB.US,D,20131125,000000,26.9303,26.9303,26.9015,26.9303,338099.15792468,0
+SPSB.US,D,20131126,000000,26.9213,26.9552,26.9015,26.9552,1200119.5171971,0
+SPSB.US,D,20131127,000000,26.9213,26.9552,26.9213,26.9383,563135.24333138,0
+SPSB.US,D,20131129,000000,26.9712,26.9792,26.9552,26.9622,438396.68867063,0
+SPSB.US,D,20131202,000000,26.9552,26.9552,26.9313,26.9313,309574.92722196,0
+SPSB.US,D,20131203,000000,26.9313,26.9473,26.9124,26.9383,359479.78422485,0
+SPSB.US,D,20131204,000000,26.9223,26.9473,26.9124,26.9223,244714.37180712,0
+SPSB.US,D,20131205,000000,26.9124,26.9313,26.9124,26.9223,279412.59586096,0
+SPSB.US,D,20131206,000000,26.9124,26.9313,26.9124,26.9313,324205.4144738,0
+SPSB.US,D,20131209,000000,26.9383,26.9383,26.9025,26.9223,298619.12533161,0
+SPSB.US,D,20131210,000000,26.9313,26.9313,26.9124,26.9313,328707.18006961,0
+SPSB.US,D,20131211,000000,26.9124,26.9313,26.9025,26.9313,791096.22170268,0
+SPSB.US,D,20131212,000000,26.9124,26.9313,26.9025,26.9124,303523.38992494,0
+SPSB.US,D,20131213,000000,26.9025,26.9313,26.9025,26.9223,541996.51792498,0
+SPSB.US,D,20131216,000000,26.9223,26.9313,26.9025,26.9124,335935.09847661,0
+SPSB.US,D,20131217,000000,26.9313,26.9313,26.9025,26.9313,345141.38477422,0
+SPSB.US,D,20131218,000000,26.9313,26.9383,26.9025,26.9124,942234.0934059,0
+SPSB.US,D,20131219,000000,26.9025,26.9223,26.8955,26.9124,969971.39340023,0
+SPSB.US,D,20131220,000000,26.8955,26.9124,26.8855,26.8955,1304003.4043474,0
+SPSB.US,D,20131223,000000,26.8955,26.9025,26.8855,26.8955,378871.00151481,0
+SPSB.US,D,20131224,000000,26.8955,26.8955,26.8675,26.8855,227817.44381607,0
+SPSB.US,D,20131226,000000,26.8755,26.8855,26.8675,26.8755,502153.13212217,0
+SPSB.US,D,20131227,000000,26.8825,26.8995,26.8725,26.8995,621750.53998655,0
+SPSB.US,D,20131230,000000,26.9094,26.9194,26.8825,26.9094,403012.91146138,0
+SPSB.US,D,20131231,000000,26.8985,26.9363,26.8915,26.9273,455870.76609703,0
+SPSB.US,D,20140102,000000,26.9194,26.9373,26.8995,26.9373,570915.21772005,0
+SPSB.US,D,20140103,000000,26.9373,26.9443,26.8995,26.9194,673216.2098103,0
+SPSB.US,D,20140106,000000,26.9373,26.9443,26.9094,26.9094,239189.79703803,0
+SPSB.US,D,20140107,000000,26.9283,26.9373,26.9194,26.9283,468191.65186928,0
+SPSB.US,D,20140108,000000,26.8925,26.9443,26.8925,26.8995,536930.65148975,0
+SPSB.US,D,20140109,000000,26.9283,26.9373,26.9094,26.9283,411520.59600767,0
+SPSB.US,D,20140110,000000,26.9373,26.9682,26.9373,26.9592,323812.95285776,0
+SPSB.US,D,20140113,000000,26.9592,26.9682,26.9443,26.9592,553111.91418095,0
+SPSB.US,D,20140114,000000,26.9682,26.9682,26.9373,26.9373,348300.1487274,0
+SPSB.US,D,20140115,000000,26.9443,26.9443,26.9283,26.9443,746611.55070143,0
+SPSB.US,D,20140116,000000,26.9523,26.9523,26.9443,26.9443,320286.82074224,0
+SPSB.US,D,20140117,000000,26.9443,26.9592,26.9373,26.9443,220040.48064186,0
+SPSB.US,D,20140121,000000,26.9523,26.9682,26.9373,26.9592,276357.21693708,0
+SPSB.US,D,20140122,000000,26.9443,26.9592,26.9373,26.9592,746380.69092729,0
+SPSB.US,D,20140123,000000,26.9523,27.004,26.9443,26.9762,929696.40019358,0
+SPSB.US,D,20140124,000000,26.9861,27.004,26.9443,26.9592,592278.7804717,0
+SPSB.US,D,20140127,000000,26.9762,27.031,26.9523,26.9682,444565.66333102,0
+SPSB.US,D,20140128,000000,26.9861,26.9861,26.9592,26.9762,772679.63415488,0
+SPSB.US,D,20140129,000000,26.9762,26.9861,26.9682,26.9682,340289.3145646,0
+SPSB.US,D,20140130,000000,27.004,27.013,26.9682,26.9682,460397.62514656,0
+SPSB.US,D,20140131,000000,26.9861,26.9861,26.9592,26.9682,698420.07471794,0
+SPSB.US,D,20140203,000000,26.9861,27.022,26.9682,27.022,546771.30029717,0
+SPSB.US,D,20140204,000000,27.013,27.013,26.9762,27.013,613492.78623924,0
+SPSB.US,D,20140205,000000,26.9951,27.022,26.9861,27.022,687430.14573054,0
+SPSB.US,D,20140206,000000,26.9951,27.031,26.9951,27.004,3006073.2985606,0
+SPSB.US,D,20140207,000000,27.022,27.022,26.9951,27.022,681801.18219402,0
+SPSB.US,D,20140210,000000,27.022,27.031,27.004,27.004,290486.83885284,0
+SPSB.US,D,20140211,000000,27.013,27.022,26.9951,27.004,751608.15920443,0
+SPSB.US,D,20140212,000000,27.004,27.013,26.9861,27.004,400781.60155738,0
+SPSB.US,D,20140213,000000,27.004,27.013,26.9951,27.013,381815.96924237,0
+SPSB.US,D,20140214,000000,27.004,27.022,26.9861,26.9861,946624.44406722,0
+SPSB.US,D,20140218,000000,27.013,27.022,27.004,27.022,365511.2467589,0
+SPSB.US,D,20140219,000000,27.022,27.031,26.9861,27.013,610082.0840108,0
+SPSB.US,D,20140220,000000,27.022,27.031,27.013,27.022,578331.83889895,0
+SPSB.US,D,20140221,000000,27.031,27.039,27.013,27.039,322780.106303,0
+SPSB.US,D,20140224,000000,27.013,27.0489,27.013,27.0489,601285.32287777,0
+SPSB.US,D,20140225,000000,27.0489,27.0489,27.031,27.039,621997.45957107,0
+SPSB.US,D,20140226,000000,27.039,27.0489,27.022,27.039,816114.39505286,0
+SPSB.US,D,20140227,000000,27.0489,27.0678,27.039,27.0678,385218.64156562,0
+SPSB.US,D,20140228,000000,27.038,27.0838,27.038,27.0578,2259694.6151096,0
+SPSB.US,D,20140303,000000,27.0718,27.0718,27.025,27.035,2035473.5650794,0
+SPSB.US,D,20140304,000000,27.0429,27.0528,27.035,27.035,404383.01403403,0
+SPSB.US,D,20140305,000000,27.0528,27.0528,27.025,27.035,460648.55968366,0
+SPSB.US,D,20140306,000000,27.025,27.0618,27.025,27.0528,1013490.4683027,0
+SPSB.US,D,20140307,000000,27.0429,27.0429,27.016,27.016,407174.40982487,0
+SPSB.US,D,20140310,000000,27.025,27.035,27.016,27.035,360384.15229661,0
+SPSB.US,D,20140311,000000,27.035,27.0618,27.007,27.035,1887428.2106116,0
+SPSB.US,D,20140312,000000,27.0429,27.0429,27.025,27.035,514932.72622826,0
+SPSB.US,D,20140313,000000,27.016,27.0718,27.007,27.0618,4835349.9395416,0
+SPSB.US,D,20140314,000000,27.0618,27.0618,27.025,27.0429,964340.42238741,0
+SPSB.US,D,20140317,000000,27.0528,27.0528,27.025,27.035,615847.55593551,0
+SPSB.US,D,20140318,000000,27.035,27.0429,27.016,27.025,934222.25550495,0
+SPSB.US,D,20140319,000000,27.016,27.0429,26.9712,26.9891,1047999.9895846,0
+SPSB.US,D,20140320,000000,26.9891,27.025,26.9712,26.9981,766585.93985564,0
+SPSB.US,D,20140321,000000,27.016,27.016,26.9891,27.016,306366.9800995,0
+SPSB.US,D,20140324,000000,26.9981,27.025,26.9891,27.025,538345.92227906,0
+SPSB.US,D,20140325,000000,27.016,27.0429,27.016,27.035,614866.90376448,0
+SPSB.US,D,20140326,000000,27.007,27.0429,27.007,27.025,343418.97011148,0
+SPSB.US,D,20140327,000000,27.035,27.0429,27.016,27.025,516692.2792025,0
+SPSB.US,D,20140328,000000,27.0429,27.0429,27.025,27.035,394417.90169619,0
+SPSB.US,D,20140331,000000,27.016,27.0528,27.016,27.0429,850189.29771652,0
+SPSB.US,D,20140401,000000,27.0409,27.0698,27.023,27.033,1166682.9919958,0
+SPSB.US,D,20140402,000000,27.023,27.0508,27.006,27.014,353946.17581244,0
+SPSB.US,D,20140403,000000,27.006,27.0409,27.006,27.023,342409.20953413,0
+SPSB.US,D,20140404,000000,27.033,27.0608,27.033,27.0508,641671.73101889,0
+SPSB.US,D,20140407,000000,27.0409,27.0788,27.0409,27.0698,410654.36998555,0
+SPSB.US,D,20140408,000000,27.0508,27.0868,27.0508,27.0788,586235.27307987,0
+SPSB.US,D,20140409,000000,27.0788,27.0868,27.0508,27.0788,675700.46172772,0
+SPSB.US,D,20140410,000000,27.0868,27.1116,27.0698,27.1116,567522.58277827,0
+SPSB.US,D,20140411,000000,27.0958,27.1046,27.0788,27.1046,441794.34230314,0
+SPSB.US,D,20140414,000000,27.0958,27.1116,27.0788,27.0868,669586.6926655,0
+SPSB.US,D,20140415,000000,27.0868,27.1046,27.0788,27.1046,329834.37801032,0
+SPSB.US,D,20140416,000000,27.0958,27.1046,27.0868,27.0958,751709.53675742,0
+SPSB.US,D,20140417,000000,27.0958,27.1046,27.0698,27.0868,780096.2553338,0
+SPSB.US,D,20140421,000000,27.0698,27.1046,27.0698,27.0868,422009.65965899,0
+SPSB.US,D,20140422,000000,27.0788,27.1046,27.0788,27.0958,1028832.6059018,0
+SPSB.US,D,20140423,000000,27.0868,27.0958,27.0868,27.0868,442790.0505464,0
+SPSB.US,D,20140424,000000,27.0788,27.0958,27.0698,27.0868,361693.0268422,0
+SPSB.US,D,20140425,000000,27.0788,27.0958,27.0608,27.0788,658447.20669398,0
+SPSB.US,D,20140428,000000,27.0788,27.0958,27.0788,27.0958,326164.71133957,0
+SPSB.US,D,20140429,000000,27.0868,27.1046,27.0788,27.0958,503706.91877597,0
+SPSB.US,D,20140430,000000,27.1046,27.1116,27.0788,27.0958,1001073.2236682,0
+SPSB.US,D,20140501,000000,27.0958,27.1116,27.0868,27.1046,882986.44171721,0
+SPSB.US,D,20140502,000000,27.1046,27.1116,27.0788,27.0868,947827.92610723,0
+SPSB.US,D,20140505,000000,27.0788,27.1046,27.0788,27.0868,766359.09503408,0
+SPSB.US,D,20140506,000000,27.0958,27.1046,27.0788,27.1046,720704.06535173,0
+SPSB.US,D,20140507,000000,27.1046,27.1206,27.0868,27.1116,1408187.4092041,0
+SPSB.US,D,20140508,000000,27.0958,27.1206,27.0958,27.0958,1196948.7083861,0
+SPSB.US,D,20140509,000000,27.1206,27.1206,27.0958,27.1206,592155.32067945,0
+SPSB.US,D,20140512,000000,27.1046,27.1206,27.0958,27.1206,438253.1541154,0
+SPSB.US,D,20140513,000000,27.1116,27.1206,27.0958,27.1206,522898.39217438,0
+SPSB.US,D,20140514,000000,27.1116,27.1456,27.1116,27.1456,688182.94934187,0
+SPSB.US,D,20140515,000000,27.1356,27.1545,27.1206,27.1286,570147.35803648,0
+SPSB.US,D,20140516,000000,27.1356,27.1456,27.1286,27.1286,471414.65506397,0
+SPSB.US,D,20140519,000000,27.1456,27.1545,27.1286,27.1545,386398.03389006,0
+SPSB.US,D,20140520,000000,27.1545,27.1545,27.1356,27.1356,268316.27062982,0
+SPSB.US,D,20140521,000000,27.1456,27.1545,27.1286,27.1356,394927.8006756,0
+SPSB.US,D,20140522,000000,27.1206,27.1624,27.1206,27.1545,591772.89644488,0
+SPSB.US,D,20140523,000000,27.1624,27.1624,27.1456,27.1545,730776.57767145,0
+SPSB.US,D,20140527,000000,27.1624,27.1624,27.1206,27.1286,587173.76824867,0
+SPSB.US,D,20140528,000000,27.1545,27.1714,27.1286,27.1624,253368.60212308,0
+SPSB.US,D,20140529,000000,27.1356,27.1714,27.1356,27.1624,575046.60393907,0
+SPSB.US,D,20140530,000000,27.1456,27.1794,27.1456,27.1714,443492.66725031,0
+SPSB.US,D,20140602,000000,27.1794,27.1794,27.1346,27.1346,366177.72888948,0
+SPSB.US,D,20140603,000000,27.1346,27.1525,27.1346,27.1436,445471.03514092,0
+SPSB.US,D,20140604,000000,27.1346,27.1525,27.1186,27.1346,503430.89078515,0
+SPSB.US,D,20140605,000000,27.1186,27.1346,27.1186,27.1276,1518282.4280171,0
+SPSB.US,D,20140606,000000,27.1276,27.1436,27.1276,27.1276,4003892.4031515,0
+SPSB.US,D,20140609,000000,27.1276,27.1276,27.1186,27.1276,681827.27938587,0
+SPSB.US,D,20140610,000000,27.1276,27.1346,27.1026,27.1026,523326.98836377,0
+SPSB.US,D,20140611,000000,27.1026,27.1276,27.1026,27.1186,1016740.5724274,0
+SPSB.US,D,20140612,000000,27.1106,27.1525,27.1106,27.1436,1428064.4357579,0
+SPSB.US,D,20140613,000000,27.1276,27.1346,27.1186,27.1276,233925.1904494,0
+SPSB.US,D,20140616,000000,27.1186,27.1346,27.1186,27.1276,296669.86584731,0
+SPSB.US,D,20140617,000000,27.1186,27.1186,27.1026,27.1026,401001.42021188,0
+SPSB.US,D,20140618,000000,27.1106,27.1186,27.1026,27.1186,336723.03292315,0
+SPSB.US,D,20140619,000000,27.1186,27.1276,27.1106,27.1276,409943.72337644,0
+SPSB.US,D,20140620,000000,27.1346,27.1346,27.1106,27.1276,476543.75700255,0
+SPSB.US,D,20140623,000000,27.1276,27.1276,27.1026,27.1026,576310.31026797,0
+SPSB.US,D,20140624,000000,27.1106,27.1346,27.1106,27.1346,682029.03075372,0
+SPSB.US,D,20140625,000000,27.1346,27.1525,27.1276,27.1436,490656.31536979,0
+SPSB.US,D,20140626,000000,27.1436,27.1525,27.1276,27.1346,380866.43295393,0
+SPSB.US,D,20140627,000000,27.1436,27.1604,27.1346,27.1525,519280.91988735,0
+SPSB.US,D,20140630,000000,27.1604,27.1694,27.1436,27.1604,386123.00963738,0
+SPSB.US,D,20140701,000000,27.1694,27.1694,27.1346,27.1346,748274.74481342,0
+SPSB.US,D,20140702,000000,27.1525,27.1525,27.1346,27.1525,387209.054314,0
+SPSB.US,D,20140703,000000,27.1346,27.1436,27.1186,27.1346,305614.17648817,0
+SPSB.US,D,20140707,000000,27.1346,27.1346,27.1186,27.1346,350160.07551648,0
+SPSB.US,D,20140708,000000,27.1436,27.1525,27.1276,27.1346,2109740.1506834,0
+SPSB.US,D,20140709,000000,27.1276,27.1436,27.1106,27.1436,440978.30318844,0
+SPSB.US,D,20140710,000000,27.1436,27.1604,27.1276,27.1276,320096.11049404,0
+SPSB.US,D,20140711,000000,27.1525,27.1604,27.1346,27.1436,398309.39449773,0
+SPSB.US,D,20140714,000000,27.1525,27.1604,27.1346,27.1525,251280.82677429,0
+SPSB.US,D,20140715,000000,27.1525,27.1604,27.1346,27.1346,282646.64017528,0
+SPSB.US,D,20140716,000000,27.1346,27.1436,27.1346,27.1346,312983.6219741,0
+SPSB.US,D,20140717,000000,27.1346,27.1525,27.1276,27.1525,334648.30617029,0
+SPSB.US,D,20140718,000000,27.1436,27.1604,27.1346,27.1436,261362.37273735,0
+SPSB.US,D,20140721,000000,27.1346,27.1525,27.1276,27.1346,288339.8429533,0
+SPSB.US,D,20140722,000000,27.1525,27.1525,27.1346,27.1436,296688.93687213,0
+SPSB.US,D,20140723,000000,27.1604,27.1694,27.1436,27.1525,294849.08484601,0
+SPSB.US,D,20140724,000000,27.1525,27.1525,27.1276,27.1276,252896.8451933,0
+SPSB.US,D,20140725,000000,27.1436,27.1436,27.1186,27.1276,325818.42167836,0
+SPSB.US,D,20140728,000000,27.1276,27.1436,27.1276,27.1276,427584.4213355,0
+SPSB.US,D,20140729,000000,27.1436,27.1525,27.1276,27.1436,391307.31717413,0
+SPSB.US,D,20140730,000000,27.1276,27.1525,27.1106,27.1346,843302.65028,0
+SPSB.US,D,20140731,000000,27.1346,27.1346,27.1186,27.1276,373544.16316098,0
+SPSB.US,D,20140801,000000,27.1515,27.1594,27.1426,27.1515,317132.07174165,0
+SPSB.US,D,20140804,000000,27.1426,27.1784,27.1426,27.1594,375562.68057751,0
+SPSB.US,D,20140805,000000,27.1426,27.1784,27.1426,27.1515,332984.10832016,0
+SPSB.US,D,20140806,000000,27.1784,27.1784,27.1426,27.1426,425855.98424386,0
+SPSB.US,D,20140807,000000,27.1515,27.1784,27.1515,27.1684,358944.79179173,0
+SPSB.US,D,20140808,000000,27.1854,27.1944,27.1594,27.1684,325980.02352026,0
+SPSB.US,D,20140811,000000,27.1594,27.1784,27.1515,27.1594,422050.81292308,0
+SPSB.US,D,20140812,000000,27.1684,27.1854,27.1426,27.1594,383895.71468596,0
+SPSB.US,D,20140813,000000,27.1684,27.1854,27.1594,27.1854,368839.64245918,0
+SPSB.US,D,20140814,000000,27.1684,27.1944,27.1684,27.1784,305608.15405928,0
+SPSB.US,D,20140815,000000,27.1784,27.2123,27.1684,27.1684,3894801.1224869,0
+SPSB.US,D,20140818,000000,27.1854,27.1944,27.1684,27.1784,322131.69145909,0
+SPSB.US,D,20140819,000000,27.1684,27.2023,27.1684,27.1944,330149.55178893,0
+SPSB.US,D,20140820,000000,27.1854,27.1944,27.1594,27.1594,361873.69970891,0
+SPSB.US,D,20140821,000000,27.1784,27.1854,27.1515,27.1854,1603719.6154752,0
+SPSB.US,D,20140822,000000,27.1784,27.1784,27.1594,27.1684,264001.20032963,0
+SPSB.US,D,20140825,000000,27.1594,27.1684,27.1426,27.1426,347133.80499889,0
+SPSB.US,D,20140826,000000,27.1515,27.1684,27.1426,27.1515,778064.68932133,0
+SPSB.US,D,20140827,000000,27.1594,27.1684,27.1515,27.1594,247286.9526816,0
+SPSB.US,D,20140828,000000,27.1784,27.1784,27.1426,27.1426,412014.43517671,0
+SPSB.US,D,20140829,000000,27.1594,27.1854,27.1515,27.1854,638306.19700713,0
+SPSB.US,D,20140902,000000,27.1774,27.1774,27.1505,27.1585,403832.96552867,0
+SPSB.US,D,20140903,000000,27.1585,27.1674,27.1505,27.1505,280703.40311988,0
+SPSB.US,D,20140904,000000,27.1585,27.1774,27.1505,27.1674,353433.26561858,0
+SPSB.US,D,20140905,000000,27.1585,27.1844,27.1505,27.1505,1572164.0955642,0
+SPSB.US,D,20140908,000000,27.1585,27.1774,27.1505,27.1585,227057.61403769,0
+SPSB.US,D,20140909,000000,27.1585,27.1585,27.1416,27.1505,497547.98149707,0
+SPSB.US,D,20140910,000000,27.1326,27.1505,27.1326,27.1326,675580.01314991,0
+SPSB.US,D,20140911,000000,27.1256,27.1505,27.1256,27.1416,574190.41529844,0
+SPSB.US,D,20140912,000000,27.1416,27.1416,27.1256,27.1416,677264.28576301,0
+SPSB.US,D,20140915,000000,27.1505,27.1585,27.1326,27.1416,433101.96993754,0
+SPSB.US,D,20140916,000000,27.1505,27.1585,27.1326,27.1416,474138.80039887,0
+SPSB.US,D,20140917,000000,27.1326,27.1585,27.1176,27.1256,423005.36790226,0
+SPSB.US,D,20140918,000000,27.1176,27.1416,27.1176,27.1176,823905.41056115,0
+SPSB.US,D,20140919,000000,27.1176,27.1416,27.1096,27.1416,221101.43186478,0
+SPSB.US,D,20140922,000000,27.1256,27.1416,27.1256,27.1416,366433.68211733,0
+SPSB.US,D,20140923,000000,27.1585,27.1585,27.1256,27.1416,448458.15987071,0
+SPSB.US,D,20140924,000000,27.1585,27.1585,27.1256,27.1416,557696.99004307,0
+SPSB.US,D,20140925,000000,27.1416,27.1505,27.1256,27.1256,347512.21428086,0
+SPSB.US,D,20140926,000000,27.1326,27.1326,27.1096,27.1326,298378.22817597,0
+SPSB.US,D,20140929,000000,27.1176,27.1326,27.1096,27.1176,450843.04171144,0
+SPSB.US,D,20140930,000000,27.1256,27.1416,27.1256,27.1326,487492.53272588,0
+SPSB.US,D,20141001,000000,27.1515,27.1784,27.1336,27.1684,1367047.1937135,0
+SPSB.US,D,20141002,000000,27.1684,27.1784,27.1426,27.1594,628844.96121982,0
+SPSB.US,D,20141003,000000,27.1426,27.1515,27.1266,27.1336,316872.10356121,0
+SPSB.US,D,20141006,000000,27.1594,27.1684,27.1426,27.1684,564938.96078415,0
+SPSB.US,D,20141007,000000,27.1684,27.1854,27.1594,27.1594,279528.02574804,0
+SPSB.US,D,20141008,000000,27.1684,27.2023,27.1594,27.1854,1385703.6746788,0
+SPSB.US,D,20141009,000000,27.1784,27.2023,27.1684,27.1684,256442.04833363,0
+SPSB.US,D,20141010,000000,27.1784,27.2023,27.1684,27.1784,250412.59327589,0
+SPSB.US,D,20141013,000000,27.1854,27.2123,27.1784,27.1784,585082.98168545,0
+SPSB.US,D,20141014,000000,27.1854,27.2123,27.1854,27.1944,262240.64361725,0
+SPSB.US,D,20141015,000000,27.2601,27.2681,27.2222,27.2312,957079.38062151,0
+SPSB.US,D,20141016,000000,27.2312,27.2601,27.2123,27.2312,414828.91694496,0
+SPSB.US,D,20141017,000000,27.2222,27.2501,27.2123,27.2312,331684.26741792,0
+SPSB.US,D,20141020,000000,27.2222,27.2601,27.2222,27.2312,449208.95600575,0
+SPSB.US,D,20141021,000000,27.2312,27.286,27.2312,27.2501,1103941.3278123,0
+SPSB.US,D,20141022,000000,27.2312,27.2601,27.2312,27.2402,440814.69387025,0
+SPSB.US,D,20141023,000000,27.2222,27.2402,27.2222,27.2312,424500.93774345,0
+SPSB.US,D,20141024,000000,27.2402,27.2402,27.2023,27.2023,1139518.8264842,0
+SPSB.US,D,20141027,000000,27.2123,27.2312,27.1944,27.1944,1474396.9886905,0
+SPSB.US,D,20141028,000000,27.2123,27.2312,27.1854,27.1854,440881.9443262,0
+SPSB.US,D,20141029,000000,27.2023,27.2222,27.1684,27.1854,719630.06553288,0
+SPSB.US,D,20141030,000000,27.1944,27.2222,27.1854,27.2222,1097751.2746508,0
+SPSB.US,D,20141031,000000,27.1944,27.2222,27.1784,27.2123,706359.64347219,0
+SPSB.US,D,20141103,000000,27.2023,27.2212,27.1674,27.1844,1088462.681825,0
+SPSB.US,D,20141104,000000,27.1674,27.1944,27.1674,27.1774,237256.59736412,0
+SPSB.US,D,20141105,000000,27.1844,27.1944,27.1505,27.1774,594248.11471896,0
+SPSB.US,D,20141106,000000,27.1674,27.1844,27.1505,27.1774,274574.57798543,0
+SPSB.US,D,20141107,000000,27.1585,27.1944,27.1585,27.1944,310672.01301822,0
+SPSB.US,D,20141110,000000,27.2113,27.2113,27.1674,27.1674,230676.09006286,0
+SPSB.US,D,20141111,000000,27.1944,27.1944,27.1416,27.1505,297145.63772967,0
+SPSB.US,D,20141112,000000,27.1774,27.1774,27.1505,27.1585,373074.4137075,0
+SPSB.US,D,20141113,000000,27.1774,27.1774,27.1505,27.1774,396042.95375854,0
+SPSB.US,D,20141114,000000,27.1774,27.1844,27.1505,27.1585,738516.40253416,0
+SPSB.US,D,20141117,000000,27.1774,27.1774,27.1585,27.1674,273695.30336738,0
+SPSB.US,D,20141118,000000,27.1674,27.1774,27.1505,27.1674,650617.0453979,0
+SPSB.US,D,20141119,000000,27.1416,27.1674,27.1416,27.1585,251807.78930223,0
+SPSB.US,D,20141120,000000,27.1674,27.1774,27.1505,27.1674,561853.46971582,0
+SPSB.US,D,20141121,000000,27.1774,27.1844,27.1505,27.1585,385134.32756115,0
+SPSB.US,D,20141124,000000,27.1674,27.2023,27.1585,27.1844,459677.94489411,0
+SPSB.US,D,20141125,000000,27.1674,27.2023,27.1674,27.1944,308637.43579131,0
+SPSB.US,D,20141126,000000,27.2023,27.2212,27.1944,27.2113,401258.37717789,0
+SPSB.US,D,20141128,000000,27.1944,27.2302,27.1944,27.2212,204631.09258682,0
+SPSB.US,D,20141201,000000,27.2312,27.2501,27.2023,27.2222,686681.35707179,0
+SPSB.US,D,20141202,000000,27.2222,27.2312,27.1944,27.2023,477111.87279458,0
+SPSB.US,D,20141203,000000,27.1944,27.2123,27.1784,27.1784,538155.21203085,0
+SPSB.US,D,20141204,000000,27.1854,27.2023,27.1684,27.1944,823170.67423648,0
+SPSB.US,D,20141205,000000,27.1784,27.1784,27.1426,27.1426,259878.84775393,0
+SPSB.US,D,20141208,000000,27.1336,27.1594,27.1266,27.1336,648763.1410377,0
+SPSB.US,D,20141209,000000,27.1266,27.1594,27.1186,27.1336,813777.69264326,0
+SPSB.US,D,20141210,000000,27.1426,27.1515,27.1186,27.1186,1204745.7463232,0
+SPSB.US,D,20141211,000000,27.1426,27.1594,27.1186,27.1515,448537.45518444,0
+SPSB.US,D,20141212,000000,27.1266,27.1594,27.1106,27.1266,662129.92196065,0
+SPSB.US,D,20141215,000000,27.1515,27.1684,27.1026,27.1106,672475.45105675,0
+SPSB.US,D,20141216,000000,27.1186,27.1426,27.1026,27.1266,929481.60022981,0
+SPSB.US,D,20141217,000000,27.1784,27.1854,27.1186,27.1266,405762.15024999,0
+SPSB.US,D,20141218,000000,27.1186,27.1426,27.1106,27.1336,527492.50167985,0
+SPSB.US,D,20141219,000000,27.1186,27.1594,27.0758,27.1026,630281.31051026,0
+SPSB.US,D,20141222,000000,27.0928,27.1336,27.0928,27.1266,559837.96351373,0
+SPSB.US,D,20141223,000000,27.1186,27.1186,27.0758,27.0838,414001.83671064,0
+SPSB.US,D,20141224,000000,27.0928,27.1186,27.0838,27.1186,538851.80630588,0
+SPSB.US,D,20141226,000000,27.1106,27.1266,27.0758,27.1186,543615.54755844,0
+SPSB.US,D,20141229,000000,27.1306,27.1386,27.0987,27.1386,536140.70956691,0
+SPSB.US,D,20141230,000000,27.1146,27.1575,27.1146,27.1475,562424.59672228,0
+SPSB.US,D,20141231,000000,27.1146,27.1744,27.1146,27.1654,712832.75079156,0
+SPSB.US,D,20150102,000000,27.1386,27.1654,27.1386,27.1575,265524.87483898,0
+SPSB.US,D,20150105,000000,27.1824,27.1824,27.1226,27.1226,548420.44207507,0
+SPSB.US,D,20150106,000000,27.1386,27.1654,27.1226,27.1226,706353.6210433,0
+SPSB.US,D,20150107,000000,27.1306,27.1744,27.1226,27.1386,1080769.0289172,0
+SPSB.US,D,20150108,000000,27.1306,27.1824,27.1306,27.1824,485735.99096608,0
+SPSB.US,D,20150109,000000,27.1654,27.2003,27.1575,27.2003,455876.78852592,0
+SPSB.US,D,20150112,000000,27.2083,27.2282,27.1824,27.1914,472327.05304091,0
+SPSB.US,D,20150113,000000,27.2083,27.2282,27.2083,27.2183,257513.03693803,0
+SPSB.US,D,20150114,000000,27.2282,27.2372,27.2003,27.2083,339862.72585151,0
+SPSB.US,D,20150115,000000,27.2282,27.2561,27.2083,27.2282,434212.10432973,0
+SPSB.US,D,20150116,000000,27.2372,27.2461,27.1914,27.1914,3277872.5405656,0
+SPSB.US,D,20150120,000000,27.2083,27.2461,27.1824,27.2003,1591633.6044297,0
+SPSB.US,D,20150121,000000,27.2372,27.2461,27.2083,27.2372,560910.95959442,0
+SPSB.US,D,20150122,000000,27.2372,27.2561,27.2003,27.2083,578499.46316975,0
+SPSB.US,D,20150123,000000,27.2461,27.2461,27.2083,27.2461,349423.33171552,0
+SPSB.US,D,20150126,000000,27.2561,27.2561,27.2183,27.2282,421655.34009259,0
+SPSB.US,D,20150127,000000,27.2461,27.2641,27.2372,27.2561,2173131.2334489,0
+SPSB.US,D,20150128,000000,27.2461,27.2989,27.2461,27.283,1290905.6252483,0
+SPSB.US,D,20150129,000000,27.2641,27.283,27.2461,27.2641,612219.04252885,0
+SPSB.US,D,20150130,000000,27.2641,27.2989,27.2561,27.2741,848328.36718929,0
+SPSB.US,D,20150202,000000,27.3069,27.3069,27.2751,27.3069,291735.48910952,0
+SPSB.US,D,20150203,000000,27.2751,27.2999,27.2751,27.292,371321.8869003,0
+SPSB.US,D,20150204,000000,27.284,27.2999,27.2571,27.2751,253402.72922013,0
+SPSB.US,D,20150205,000000,27.2999,27.3069,27.2651,27.3069,582691.07367768,0
+SPSB.US,D,20150206,000000,27.2751,27.2751,27.2192,27.2192,1740709.797976,0
+SPSB.US,D,20150209,000000,27.2093,27.2651,27.2093,27.2471,403774.74871606,0
+SPSB.US,D,20150210,000000,27.2093,27.2651,27.2093,27.2192,829950.92542928,0
+SPSB.US,D,20150211,000000,27.2382,27.2471,27.2192,27.2382,353457.35533414,0
+SPSB.US,D,20150212,000000,27.2471,27.2651,27.2192,27.2651,387238.16272031,0
+SPSB.US,D,20150213,000000,27.2282,27.292,27.2282,27.2471,637624.65880433,0
+SPSB.US,D,20150217,000000,27.2471,27.292,27.2192,27.2282,634390.61449002,0
+SPSB.US,D,20150218,000000,27.2192,27.2571,27.2093,27.2282,723770.48539525,0
+SPSB.US,D,20150219,000000,27.2571,27.2651,27.2282,27.2571,504321.20652283,0
+SPSB.US,D,20150220,000000,27.2571,27.292,27.2571,27.2571,792734.32236096,0
+SPSB.US,D,20150223,000000,27.2571,27.292,27.2282,27.292,413935.58999284,0
+SPSB.US,D,20150224,000000,27.2999,27.3817,27.292,27.3259,14492636.865747,0
+SPSB.US,D,20150225,000000,27.3259,27.3527,27.3159,27.3349,4050125.5860073,0
+SPSB.US,D,20150226,000000,27.3427,27.3427,27.3069,27.3069,1141136.8523795,0
+SPSB.US,D,20150227,000000,27.3159,27.3349,27.3069,27.3349,1201702.4122571,0
+SPSB.US,D,20150302,000000,27.3039,27.3329,27.282,27.3039,528104.7819504,0
+SPSB.US,D,20150303,000000,27.29,27.3039,27.282,27.282,462404.09770531,0
+SPSB.US,D,20150304,000000,27.282,27.3129,27.2721,27.29,665132.10276267,0
+SPSB.US,D,20150305,000000,27.29,27.3129,27.29,27.3039,468692.51720536,0
+SPSB.US,D,20150306,000000,27.282,27.29,27.2541,27.29,486325.18525922,0
+SPSB.US,D,20150309,000000,27.2621,27.2979,27.2621,27.2721,338750.58398303,0
+SPSB.US,D,20150310,000000,27.2721,27.2979,27.2441,27.2441,488011.46534862,0
+SPSB.US,D,20150311,000000,27.2721,27.2979,27.2541,27.282,304827.24577978,0
+SPSB.US,D,20150312,000000,27.2979,27.2979,27.2441,27.2441,639634.14257753,0
+SPSB.US,D,20150313,000000,27.282,27.2979,27.2541,27.282,614142.20482129,0
+SPSB.US,D,20150316,000000,27.2541,27.282,27.2541,27.2621,352221.7536734,0
+SPSB.US,D,20150317,000000,27.2621,27.282,27.2621,27.2721,321560.56445263,0
+SPSB.US,D,20150318,000000,27.2621,27.3129,27.2441,27.2979,627621.40441685,0
+SPSB.US,D,20150319,000000,27.2721,27.2979,27.2541,27.2541,643121.12890525,0
+SPSB.US,D,20150320,000000,27.282,27.2979,27.2721,27.2979,334701.50429217,0
+SPSB.US,D,20150323,000000,27.2979,27.3129,27.2721,27.3039,1062951.673044,0
+SPSB.US,D,20150324,000000,27.2979,27.3129,27.29,27.3039,606500.74629712,0
+SPSB.US,D,20150325,000000,27.3129,27.3129,27.2979,27.3129,690852.89281676,0
+SPSB.US,D,20150326,000000,27.2979,27.3039,27.29,27.3039,683210.43055444,0
+SPSB.US,D,20150327,000000,27.3129,27.3129,27.3039,27.3039,258549.89844538,0
+SPSB.US,D,20150330,000000,27.3229,27.3597,27.3229,27.3597,596619.94796376,0
+SPSB.US,D,20150331,000000,27.3398,27.3877,27.3229,27.3787,1138515.0883357,0
+SPSB.US,D,20150401,000000,27.3329,27.3687,27.3329,27.3497,603919.1317793,0
+SPSB.US,D,20150402,000000,27.3398,27.3877,27.3398,27.3687,1117316.1386404,0
+SPSB.US,D,20150406,000000,27.3787,27.4055,27.3597,27.3597,314595.62544052,0
+SPSB.US,D,20150407,000000,27.3787,27.3877,27.3329,27.3497,460378.55412173,0
+SPSB.US,D,20150408,000000,27.3597,27.3787,27.3398,27.3497,484305.66410453,0
+SPSB.US,D,20150409,000000,27.3597,27.3687,27.3329,27.3398,400817.73613072,0
+SPSB.US,D,20150410,000000,27.3329,27.3687,27.3329,27.3687,242600.49926648,0
+SPSB.US,D,20150413,000000,27.3497,27.3787,27.3398,27.3787,260909.68683239,0
+SPSB.US,D,20150414,000000,27.3597,27.3877,27.3597,27.3597,283261.93166028,0
+SPSB.US,D,20150415,000000,27.3687,27.3966,27.3597,27.3787,322593.41100739,0
+SPSB.US,D,20150416,000000,27.3787,27.4055,27.3597,27.3597,1709243.6107602,0
+SPSB.US,D,20150417,000000,27.3787,27.3787,27.3497,27.3497,231705.92540318,0
+SPSB.US,D,20150420,000000,27.3877,27.3877,27.3497,27.3497,440273.67900823,0
+SPSB.US,D,20150421,000000,27.3497,27.3687,27.3398,27.3497,309017.85254957,0
+SPSB.US,D,20150422,000000,27.3497,27.3687,27.3329,27.3497,160576.0215131,0
+SPSB.US,D,20150423,000000,27.3329,27.3787,27.3329,27.3687,260789.23825458,0
+SPSB.US,D,20150424,000000,27.3687,27.3877,27.3497,27.3687,428674.48096471,0
+SPSB.US,D,20150427,000000,27.3787,27.4055,27.3687,27.3877,1374971.7063955,0
+SPSB.US,D,20150428,000000,27.3877,27.3877,27.3597,27.3877,312576.10428583,0
+SPSB.US,D,20150429,000000,27.3597,27.3597,27.3329,27.3497,936709.51863681,0
+SPSB.US,D,20150430,000000,27.3597,27.3597,27.3329,27.3329,415792.50556747,0
+SPSB.US,D,20150501,000000,27.3557,27.3747,27.3289,27.3747,311757.05395669,0
+SPSB.US,D,20150504,000000,27.3369,27.3657,27.3369,27.3457,292356.80302341,0
+SPSB.US,D,20150505,000000,27.3457,27.3657,27.3189,27.3289,537480.6999951,0
+SPSB.US,D,20150506,000000,27.3189,27.3926,27.3189,27.3457,1154979.4051848,0
+SPSB.US,D,20150507,000000,27.3457,27.3747,27.3369,27.3657,806491.55742365,0
+SPSB.US,D,20150508,000000,27.3926,27.4195,27.3747,27.3837,1377629.6050126,0
+SPSB.US,D,20150511,000000,27.3926,27.4015,27.3557,27.3557,464778.94216454,0
+SPSB.US,D,20150512,000000,27.3557,27.3747,27.3289,27.3557,1116395.7107583,0
+SPSB.US,D,20150513,000000,27.3457,27.3926,27.3457,27.3747,776795.96430169,0
+SPSB.US,D,20150514,000000,27.4015,27.4015,27.3837,27.4015,601309.41259333,0
+SPSB.US,D,20150515,000000,27.4105,27.4375,27.3837,27.4295,783821.1276027,0
+SPSB.US,D,20150518,000000,27.4295,27.4295,27.3837,27.3837,362289.24730238,0
+SPSB.US,D,20150519,000000,27.3747,27.3747,27.3369,27.3657,647458.28144471,0
+SPSB.US,D,20150520,000000,27.3657,27.3747,27.3369,27.3657,533925.45947328,0
+SPSB.US,D,20150521,000000,27.3747,27.3837,27.3557,27.3837,519417.42827555,0
+SPSB.US,D,20150522,000000,27.3657,27.3657,27.3369,27.3557,239399.57831106,0
+SPSB.US,D,20150526,000000,27.3189,27.3457,27.3189,27.3369,453560.1608793,0
+SPSB.US,D,20150527,000000,27.3457,27.3457,27.3089,27.3369,752319.80955168,0
+SPSB.US,D,20150528,000000,27.3369,27.3457,27.3089,27.3369,350261.45306947,0
+SPSB.US,D,20150529,000000,27.3189,27.3457,27.3189,27.3289,484863.74251508,0
+SPSB.US,D,20150601,000000,27.3239,27.3797,27.3239,27.3697,982995.89961454,0
+SPSB.US,D,20150602,000000,27.3239,27.3507,27.2989,27.3407,516220.52227273,0
+SPSB.US,D,20150603,000000,27.3139,27.3407,27.2989,27.2989,759746.46811208,0
+SPSB.US,D,20150604,000000,27.3049,27.3339,27.291,27.3049,301546.02577248,0
+SPSB.US,D,20150605,000000,27.283,27.3139,27.2731,27.3049,304569.28507562,0
+SPSB.US,D,20150608,000000,27.2989,27.3239,27.291,27.3139,296614.66024915,0
+SPSB.US,D,20150609,000000,27.291,27.2989,27.283,27.2989,216426.01956928,0
+SPSB.US,D,20150610,000000,27.283,27.2989,27.2731,27.2989,422371.00539244,0
+SPSB.US,D,20150611,000000,27.291,27.3139,27.2731,27.291,268675.60888697,0
+SPSB.US,D,20150612,000000,27.283,27.283,27.2451,27.2731,8621347.8542125,0
+SPSB.US,D,20150615,000000,27.2631,27.3049,27.2451,27.2631,2536077.9292385,0
+SPSB.US,D,20150616,000000,27.2451,27.2731,27.2451,27.2551,610713.43530618,0
+SPSB.US,D,20150617,000000,27.2451,27.291,27.2451,27.291,1138053.3687875,0
+SPSB.US,D,20150618,000000,27.291,27.3049,27.2731,27.291,830123.56839081,0
+SPSB.US,D,20150619,000000,27.3239,27.3239,27.291,27.291,825975.11862326,0
+SPSB.US,D,20150622,000000,27.291,27.3139,27.283,27.2989,725341.33559758,0
+SPSB.US,D,20150623,000000,27.2631,27.2989,27.2631,27.2989,1339267.736717,0
+SPSB.US,D,20150624,000000,27.2989,27.3049,27.283,27.291,1053229.4653381,0
+SPSB.US,D,20150625,000000,27.283,27.291,27.2631,27.283,503476.05900183,0
+SPSB.US,D,20150626,000000,27.283,27.283,27.2451,27.2631,432090.2018839,0
+SPSB.US,D,20150629,000000,27.2631,27.2989,27.2631,27.291,310848.67093235,0
+SPSB.US,D,20150630,000000,27.283,27.3049,27.2731,27.3049,904667.18572378,0
+SPSB.US,D,20150701,000000,27.28,27.3029,27.2701,27.2969,1131250.0316172,0
+SPSB.US,D,20150702,000000,27.3119,27.3319,27.2969,27.3029,489536.14359613,0
+SPSB.US,D,20150706,000000,27.3487,27.3677,27.3119,27.3487,1957481.1034684,0
+SPSB.US,D,20150707,000000,27.3677,27.3956,27.3388,27.3587,791941.36922369,0
+SPSB.US,D,20150708,000000,27.3677,27.3956,27.3587,27.3867,1273086.2618987,0
+SPSB.US,D,20150709,000000,27.3677,27.3867,27.3677,27.3777,791158.45346789,0
+SPSB.US,D,20150710,000000,27.3677,27.3677,27.3219,27.3219,378626.08940659,0
+SPSB.US,D,20150713,000000,27.3029,27.3388,27.3029,27.3219,439286.00067016,0
+SPSB.US,D,20150714,000000,27.3219,27.3388,27.3029,27.3029,555119.39047785,0
+SPSB.US,D,20150715,000000,27.3219,27.3219,27.2969,27.3029,965358.21286994,0
+SPSB.US,D,20150716,000000,27.3119,27.3119,27.288,27.2969,460099.51491647,0
+SPSB.US,D,20150717,000000,27.288,27.2969,27.28,27.288,360938.21575456,0
+SPSB.US,D,20150720,000000,27.28,27.288,27.2701,27.28,287860.05611834,0
+SPSB.US,D,20150721,000000,27.288,27.2969,27.2701,27.288,234359.80906768,0
+SPSB.US,D,20150722,000000,27.2701,27.2969,27.2701,27.288,604369.81020796,0
+SPSB.US,D,20150723,000000,27.2611,27.2969,27.2611,27.2969,373590.3351158,0
+SPSB.US,D,20150724,000000,27.2969,27.3029,27.28,27.28,298040.9721581,0
+SPSB.US,D,20150727,000000,27.288,27.3119,27.288,27.3119,707002.0358872,0
+SPSB.US,D,20150728,000000,27.3119,27.3219,27.288,27.3219,549973.22499074,0
+SPSB.US,D,20150729,000000,27.3219,27.3319,27.2969,27.3029,548188.57856278,0
+SPSB.US,D,20150730,000000,27.3119,27.3119,27.28,27.3029,477787.38856848,0
+SPSB.US,D,20150731,000000,27.3219,27.3587,27.3219,27.3388,455063.76062567,0
+SPSB.US,D,20150803,000000,27.3369,27.3447,27.3179,27.3279,372110.82508499,0
+SPSB.US,D,20150804,000000,27.3369,27.3547,27.2929,27.2929,981937.95960607,0
+SPSB.US,D,20150805,000000,27.2999,27.2999,27.2661,27.284,444465.28951617,0
+SPSB.US,D,20150806,000000,27.2761,27.3089,27.2761,27.2999,1159240.273625,0
+SPSB.US,D,20150807,000000,27.2929,27.2929,27.2481,27.2581,455308.6727339,0
+SPSB.US,D,20150810,000000,27.2581,27.2999,27.2481,27.284,383772.2548937,0
+SPSB.US,D,20150811,000000,27.2661,27.2999,27.2661,27.2761,472086.15588528,0
+SPSB.US,D,20150812,000000,27.284,27.3179,27.284,27.2999,459004.4365965,0
+SPSB.US,D,20150813,000000,27.2761,27.2929,27.2581,27.2581,482249.00463836,0
+SPSB.US,D,20150814,000000,27.2581,27.2929,27.2581,27.2661,1786359.8089676,0
+SPSB.US,D,20150817,000000,27.2661,27.284,27.2581,27.284,350003.49236532,0
+SPSB.US,D,20150818,000000,27.284,27.284,27.2581,27.2661,315466.87015338,0
+SPSB.US,D,20150819,000000,27.2481,27.3089,27.2481,27.284,587108.52526903,0
+SPSB.US,D,20150820,000000,27.2999,27.2999,27.2761,27.2929,364086.94232626,0
+SPSB.US,D,20150821,000000,27.3089,27.3279,27.284,27.3089,475429.60765778,0
+SPSB.US,D,20150824,000000,27.3089,27.3547,27.2929,27.3279,1470515.5332705,0
+SPSB.US,D,20150825,000000,27.3089,27.3447,27.2999,27.3447,1303331.9035261,0
+SPSB.US,D,20150826,000000,27.2761,27.3369,27.2761,27.3279,372921.84550893,0
+SPSB.US,D,20150827,000000,27.2999,27.3179,27.284,27.2999,1069917.6157943,0
+SPSB.US,D,20150828,000000,27.3179,27.3179,27.2581,27.2761,608907.71037711,0
+SPSB.US,D,20150831,000000,27.2929,27.2999,27.2481,27.2581,3464398.2044305,0
+SPSB.US,D,20150901,000000,27.2541,27.282,27.2441,27.2621,930294.62813006,0
+SPSB.US,D,20150902,000000,27.2621,27.2979,27.2541,27.29,1741572.0090456,0
+SPSB.US,D,20150903,000000,27.2721,27.3149,27.2721,27.3049,422386.06146467,0
+SPSB.US,D,20150904,000000,27.3049,27.3149,27.29,27.3049,233463.47090112,0
+SPSB.US,D,20150908,000000,27.2979,27.3339,27.282,27.3249,785478.29928581,0
+SPSB.US,D,20150909,000000,27.3049,27.3249,27.29,27.3249,574008.73869358,0
+SPSB.US,D,20150910,000000,27.3249,27.3339,27.29,27.2979,639839.90889796,0
+SPSB.US,D,20150911,000000,27.3049,27.3417,27.3049,27.3249,431762.98324751,0
+SPSB.US,D,20150914,000000,27.3149,27.3339,27.2979,27.3249,424399.56019046,0
+SPSB.US,D,20150915,000000,27.29,27.3149,27.2621,27.2721,408206.25264148,0
+SPSB.US,D,20150916,000000,27.2621,27.2979,27.2621,27.2721,322126.67276835,0
+SPSB.US,D,20150917,000000,27.2621,27.3417,27.2541,27.3417,339654.95205477,0
+SPSB.US,D,20150918,000000,27.3617,27.3617,27.3149,27.3339,436898.10761499,0
+SPSB.US,D,20150921,000000,27.3339,27.3517,27.3249,27.3249,399941.47272712,0
+SPSB.US,D,20150922,000000,27.3417,27.3517,27.3249,27.3339,957207.85910451,0
+SPSB.US,D,20150923,000000,27.3417,27.3517,27.3339,27.3517,321487.29156779,0
+SPSB.US,D,20150924,000000,27.3517,27.3617,27.3339,27.3517,267379.78293732,0
+SPSB.US,D,20150925,000000,27.3339,27.3417,27.3249,27.3339,265629.26360642,0
+SPSB.US,D,20150928,000000,27.3339,27.3417,27.3249,27.3339,280810.80310177,0
+SPSB.US,D,20150929,000000,27.3417,27.3617,27.3339,27.3339,590089.62756993,0
+SPSB.US,D,20150930,000000,27.3517,27.3707,27.3339,27.3339,726977.42877956,0
+SPSB.US,D,20151001,000000,27.3607,27.3697,27.3407,27.3507,839692.20416001,0
+SPSB.US,D,20151002,000000,27.3877,27.4145,27.3797,27.3877,943731.67072338,0
+SPSB.US,D,20151005,000000,27.3976,27.4245,27.3797,27.3877,319468.77415125,0
+SPSB.US,D,20151006,000000,27.4065,27.4414,27.3976,27.4414,738664.95578013,0
+SPSB.US,D,20151007,000000,27.4245,27.4693,27.4145,27.4335,18589443.301824,0
+SPSB.US,D,20151008,000000,27.4514,27.4514,27.4065,27.4245,513739.28156975,0
+SPSB.US,D,20151009,000000,27.3877,27.4414,27.3877,27.4335,608971.94961861,0
+SPSB.US,D,20151012,000000,27.4414,27.4603,27.4145,27.4603,356755.63888996,0
+SPSB.US,D,20151013,000000,27.4335,27.4603,27.4245,27.4514,506262.43610194,0
+SPSB.US,D,20151014,000000,27.4693,27.4882,27.4693,27.4882,329297.3781009,0
+SPSB.US,D,20151015,000000,27.4693,27.4882,27.4414,27.4693,1549687.3872059,0
+SPSB.US,D,20151016,000000,27.4693,27.4793,27.4414,27.4514,713346.66472357,0
+SPSB.US,D,20151019,000000,27.4414,27.4793,27.4335,27.4793,1215035.066083,0
+SPSB.US,D,20151020,000000,27.4414,27.4793,27.4414,27.4793,701076.96959689,0
+SPSB.US,D,20151021,000000,27.4693,27.4982,27.4693,27.4882,340781.14625734,0
+SPSB.US,D,20151022,000000,27.4603,27.5142,27.4603,27.5142,341788.89935839,0
+SPSB.US,D,20151023,000000,27.4793,27.5052,27.4793,27.4793,329853.44903514,0
+SPSB.US,D,20151026,000000,27.4882,27.4882,27.4414,27.4514,500803.1043125,0
+SPSB.US,D,20151027,000000,27.4603,27.4793,27.4414,27.4603,442148.66186954,0
+SPSB.US,D,20151028,000000,27.4514,27.4882,27.4335,27.4414,319039.17422371,0
+SPSB.US,D,20151029,000000,27.4245,27.4335,27.4065,27.4065,299634.90833784,0
+SPSB.US,D,20151030,000000,27.4065,27.4245,27.3976,27.4145,324280.69483493,0
+SPSB.US,D,20151102,000000,27.4115,27.4315,27.3857,27.4215,481493.18981257,0
+SPSB.US,D,20151103,000000,27.4035,27.4384,27.3857,27.4315,1248388.281018,0
+SPSB.US,D,20151104,000000,27.4215,27.4315,27.3857,27.4035,413034.23313553,0
+SPSB.US,D,20151105,000000,27.4035,27.4215,27.3857,27.3946,313977.32274107,0
+SPSB.US,D,20151106,000000,27.3667,27.4035,27.3379,27.3767,660914.39506288,0
+SPSB.US,D,20151109,000000,27.3577,27.3857,27.3309,27.3667,317494.42121325,0
+SPSB.US,D,20151110,000000,27.3667,27.4035,27.3477,27.3857,402631.49096497,0
+SPSB.US,D,20151111,000000,27.3667,27.4115,27.3667,27.4035,311966.83522972,0
+SPSB.US,D,20151112,000000,27.4115,27.4115,27.3767,27.4115,436716.43101011,0
+SPSB.US,D,20151113,000000,27.3946,27.4215,27.3767,27.3767,801476.88163399,0
+SPSB.US,D,20151116,000000,27.3946,27.4115,27.3857,27.4115,273877.9837104,0
+SPSB.US,D,20151117,000000,27.4035,27.4215,27.3667,27.4035,462996.30321289,0
+SPSB.US,D,20151118,000000,27.4035,27.4035,27.3767,27.3767,476697.32893927,0
+SPSB.US,D,20151119,000000,27.3667,27.4035,27.3667,27.3767,353623.97586679,0
+SPSB.US,D,20151120,000000,27.3857,27.4115,27.3767,27.4115,444729.27264921,0
+SPSB.US,D,20151123,000000,27.4035,27.4115,27.3857,27.4115,472464.56516724,0
+SPSB.US,D,20151124,000000,27.4035,27.4215,27.3767,27.4035,413764.95450761,0
+SPSB.US,D,20151125,000000,27.4215,27.4215,27.3946,27.4215,379797.45182584,0
+SPSB.US,D,20151127,000000,27.4035,27.4315,27.4035,27.4315,280115.21256488,0
+SPSB.US,D,20151130,000000,27.4384,27.4574,27.4115,27.4484,6673094.1155429,0
+SPSB.US,D,20151201,000000,27.3857,27.4384,27.3857,27.4384,1723809.8587705,0
+SPSB.US,D,20151202,000000,27.3946,27.4384,27.3767,27.4384,1170899.6959574,0
+SPSB.US,D,20151203,000000,27.4035,27.4215,27.3667,27.4035,840885.64881852,0
+SPSB.US,D,20151204,000000,27.3767,27.4115,27.3767,27.3946,513117.96765586,0
+SPSB.US,D,20151207,000000,27.3767,27.4115,27.3379,27.3946,1449363.7592681,0
+SPSB.US,D,20151208,000000,27.3667,27.3946,27.3577,27.3767,389755.53799663,0
+SPSB.US,D,20151209,000000,27.3477,27.3767,27.3309,27.3667,537063.14492534,0
+SPSB.US,D,20151210,000000,27.3477,27.3767,27.3379,27.3577,931563.3531497,0
+SPSB.US,D,20151211,000000,27.3477,27.3946,27.3309,27.3857,415996.26441161,0
+SPSB.US,D,20151214,000000,27.3577,27.3946,27.3379,27.3946,677343.58107674,0
+SPSB.US,D,20151215,000000,27.2939,27.3767,27.2939,27.3477,711703.54537456,0
+SPSB.US,D,20151216,000000,27.3109,27.3379,27.285,27.285,570255.7617565,0
+SPSB.US,D,20151217,000000,27.2771,27.3009,27.2591,27.285,993493.99690921,0
+SPSB.US,D,20151218,000000,27.2671,27.3309,27.2671,27.3109,8290962.4239587,0
+SPSB.US,D,20151221,000000,27.3009,27.3309,27.2939,27.3309,475135.51238028,0
+SPSB.US,D,20151222,000000,27.2939,27.3379,27.2939,27.3309,818055.62463197,0
+SPSB.US,D,20151223,000000,27.2939,27.3209,27.285,27.3009,602890.30017714,0
+SPSB.US,D,20151224,000000,27.3009,27.3309,27.2771,27.3109,465885.06160414,0
+SPSB.US,D,20151228,000000,27.3009,27.3009,27.2671,27.29,760133.91103738,0
+SPSB.US,D,20151229,000000,27.3199,27.3199,27.284,27.284,543462.97935987,0
+SPSB.US,D,20151230,000000,27.2929,27.3099,27.2601,27.3099,520461.31594993,0
+SPSB.US,D,20151231,000000,27.3099,27.3379,27.284,27.3299,457250.90605115,0
+SPSB.US,D,20160104,000000,27.3467,27.3567,27.2661,27.3299,828585.84154738,0
+SPSB.US,D,20160105,000000,27.3299,27.3757,27.3099,27.3379,2813332.4880803,0
+SPSB.US,D,20160106,000000,27.3467,27.3707,27.3379,27.3657,675577.00193546,0
+SPSB.US,D,20160107,000000,27.3657,27.3757,27.3467,27.3757,727408.03244524,0
+SPSB.US,D,20160108,000000,27.3467,27.3887,27.3199,27.3467,3137960.4763146,0
+SPSB.US,D,20160111,000000,27.3467,27.3847,27.3299,27.3757,1877487.1879893,0
+SPSB.US,D,20160112,000000,27.3757,27.3936,27.3467,27.3757,854024.58118175,0
+SPSB.US,D,20160113,000000,27.3467,27.3887,27.3467,27.3757,828088.9911639,0
+SPSB.US,D,20160114,000000,27.3936,27.4025,27.3567,27.3657,626544.39338356,0
+SPSB.US,D,20160115,000000,27.3847,27.3847,27.3379,27.3467,1335862.0531792,0
+SPSB.US,D,20160119,000000,27.3657,27.3936,27.3299,27.3657,2200698.9016962,0
+SPSB.US,D,20160120,000000,27.3299,27.3847,27.2661,27.284,2210497.3935014,0
+SPSB.US,D,20160121,000000,27.2929,27.3379,27.2761,27.2929,1171830.161221,0
+SPSB.US,D,20160122,000000,27.284,27.3379,27.2581,27.2929,5429761.6635787,0
+SPSB.US,D,20160125,000000,27.2999,27.3199,27.2701,27.2999,564358.80013435,0
+SPSB.US,D,20160126,000000,27.3299,27.3299,27.2929,27.3049,1194051.9200897,0
+SPSB.US,D,20160127,000000,27.284,27.2939,27.2661,27.2761,632887.01474364,0
+SPSB.US,D,20160128,000000,27.2761,27.3099,27.2761,27.3099,486407.49178739,0
+SPSB.US,D,20160129,000000,27.2999,27.3379,27.2999,27.3099,849203.62685474,0
+SPSB.US,D,20160201,000000,27.3567,27.3567,27.292,27.3189,1960812.5103831,0
+SPSB.US,D,20160202,000000,27.2999,27.3189,27.2999,27.2999,837235.05317259,0
+SPSB.US,D,20160203,000000,27.3369,27.3369,27.2999,27.3189,2115030.8544639,0
+SPSB.US,D,20160204,000000,27.3089,27.3369,27.3089,27.3369,347480.09466012,0
+SPSB.US,D,20160205,000000,27.3189,27.3289,27.2999,27.3189,323117.36232087,0
+SPSB.US,D,20160208,000000,27.3089,27.3467,27.3089,27.3467,290237.91179202,0
+SPSB.US,D,20160209,000000,27.3567,27.3847,27.3289,27.3657,1777114.3768822,0
+SPSB.US,D,20160210,000000,27.3847,27.4025,27.3299,27.3936,1629130.2504414,0
+SPSB.US,D,20160211,000000,27.4384,27.4384,27.3567,27.3757,640295.60601736,0
+SPSB.US,D,20160212,000000,27.3567,27.3567,27.3089,27.3089,503660.74682114,0
+SPSB.US,D,20160216,000000,27.3189,27.3467,27.3189,27.3189,388042.15697722,0
+SPSB.US,D,20160217,000000,27.3289,27.3369,27.3089,27.3289,407183.44346821,0
+SPSB.US,D,20160218,000000,27.3467,27.3567,27.3319,27.3567,421071.16449019,0
+SPSB.US,D,20160219,000000,27.3289,27.3757,27.3289,27.3369,294136.43076061,0
+SPSB.US,D,20160222,000000,27.3189,27.3657,27.3189,27.3657,724639.72263181,0
+SPSB.US,D,20160223,000000,27.3369,27.3936,27.3289,27.3847,1176820.7472951,0
+SPSB.US,D,20160224,000000,27.3467,27.4105,27.3467,27.3847,1270546.8043832,0
+SPSB.US,D,20160225,000000,27.4105,27.4205,27.3657,27.4205,1065143.8371602,0
+SPSB.US,D,20160226,000000,27.4025,27.4205,27.3757,27.4205,772665.58182081,0
+SPSB.US,D,20160229,000000,27.3847,27.4564,27.3847,27.4474,713896.71322892,0
+SPSB.US,D,20160301,000000,27.4494,27.4494,27.4045,27.4225,482986.75217747,0
+SPSB.US,D,20160302,000000,27.3777,27.4394,27.3777,27.3956,5801548.2812417,0
+SPSB.US,D,20160303,000000,27.4125,27.4125,27.3437,27.3777,2808069.888968,0
+SPSB.US,D,20160304,000000,27.3487,27.3777,27.3309,27.3587,1223459.440363,0
+SPSB.US,D,20160307,000000,27.3677,27.3777,27.3437,27.3587,836081.75804003,0
+SPSB.US,D,20160308,000000,27.3777,27.3867,27.3587,27.3677,432674.3774863,0
+SPSB.US,D,20160309,000000,27.3867,27.3867,27.3587,27.3777,1022057.3733997,0
+SPSB.US,D,20160310,000000,27.4045,27.4045,27.3677,27.3777,450457.60626243,0
+SPSB.US,D,20160311,000000,27.3867,27.4125,27.3867,27.3956,605868.3912636,0
+SPSB.US,D,20160314,000000,27.4045,27.4125,27.3867,27.4045,868470.38061428,0
+SPSB.US,D,20160315,000000,27.4225,27.4394,27.4045,27.4325,891488.1038346,0
+SPSB.US,D,20160316,000000,27.4125,27.4862,27.4045,27.4862,415197.28884545,0
+SPSB.US,D,20160317,000000,27.5122,27.5122,27.4773,27.4862,534774.62194687,0
+SPSB.US,D,20160318,000000,27.5122,27.5122,27.4862,27.4962,654778.54376138,0
+SPSB.US,D,20160321,000000,27.5032,27.5201,27.4773,27.5122,798902.2932832,0
+SPSB.US,D,20160322,000000,27.5032,27.5281,27.4962,27.4962,501039.98651554,0
+SPSB.US,D,20160323,000000,27.4962,27.5122,27.4962,27.5122,319553.08815572,0
+SPSB.US,D,20160324,000000,27.4773,27.5281,27.4773,27.5122,748943.23442028,0
+SPSB.US,D,20160328,000000,27.5281,27.546,27.4962,27.5122,521519.25595841,0
+SPSB.US,D,20160329,000000,27.537,27.563,27.5201,27.553,735287.37691059,0
+SPSB.US,D,20160330,000000,27.563,27.571,27.537,27.571,304548.20657451,0
+SPSB.US,D,20160331,000000,27.563,27.6078,27.563,27.6078,849931.33701237,0
+SPSB.US,D,20160401,000000,27.5988,27.6347,27.571,27.6268,400024.78299344,0
+SPSB.US,D,20160404,000000,27.6268,27.6536,27.6078,27.6268,251102.16138387,0
+SPSB.US,D,20160405,000000,27.6178,27.6536,27.6178,27.6178,1332420.2350682,0
+SPSB.US,D,20160406,000000,27.6347,27.6436,27.5988,27.6268,601404.76771743,0
+SPSB.US,D,20160407,000000,27.6626,27.6626,27.6268,27.6436,783013.1183932,0
+SPSB.US,D,20160408,000000,27.6536,27.6536,27.6347,27.6436,408276.51431187,0
+SPSB.US,D,20160411,000000,27.7084,27.7084,27.6347,27.6905,678697.623839,0
+SPSB.US,D,20160412,000000,27.6536,27.6835,27.6347,27.6626,872651.95374073,0
+SPSB.US,D,20160413,000000,27.6536,27.6536,27.6268,27.6436,640257.46396772,0
+SPSB.US,D,20160414,000000,27.6436,27.6626,27.6178,27.6268,760838.53521759,0
+SPSB.US,D,20160415,000000,27.6536,27.6626,27.6347,27.6626,376165.92720474,0
+SPSB.US,D,20160418,000000,27.6436,27.6905,27.6436,27.6716,407209.54066006,0
+SPSB.US,D,20160419,000000,27.6626,27.6905,27.6626,27.6626,503278.32258659,0
+SPSB.US,D,20160420,000000,27.6536,27.6994,27.6536,27.6626,476177.39257837,0
+SPSB.US,D,20160421,000000,27.6716,27.6905,27.6536,27.6815,355379.51388844,0
+SPSB.US,D,20160422,000000,27.6905,27.7164,27.6815,27.6994,513438.16012521,0
+SPSB.US,D,20160425,000000,27.6626,27.6905,27.6536,27.6626,5184394.8619751,0
+SPSB.US,D,20160426,000000,27.6626,27.6716,27.6268,27.6536,565730.91018329,0
+SPSB.US,D,20160427,000000,27.6716,27.6815,27.6347,27.6626,2257961.1593272,0
+SPSB.US,D,20160428,000000,27.6536,27.6905,27.6536,27.6905,345866.0837174,0
+SPSB.US,D,20160429,000000,27.6536,27.7084,27.6436,27.7084,11200674.852792,0
+SPSB.US,D,20160502,000000,27.7094,27.7094,27.6835,27.7014,535360.80502557,0
+SPSB.US,D,20160503,000000,27.6925,27.7184,27.6736,27.6835,768812.2310689,0
+SPSB.US,D,20160504,000000,27.7014,27.7094,27.6736,27.6835,480814.66282422,0
+SPSB.US,D,20160505,000000,27.7014,27.7184,27.6925,27.7184,711984.59205612,0
+SPSB.US,D,20160506,000000,27.6925,27.7184,27.6925,27.6925,508938.40200571,0
+SPSB.US,D,20160509,000000,27.7094,27.7443,27.7094,27.7264,242874.51978101,0
+SPSB.US,D,20160510,000000,27.7343,27.7642,27.7104,27.7543,623160.79208514,0
+SPSB.US,D,20160511,000000,27.7184,27.7443,27.7184,27.7443,322425.7867366,0
+SPSB.US,D,20160512,000000,27.7343,27.7443,27.7094,27.7343,248093.95815296,0
+SPSB.US,D,20160513,000000,27.7184,27.7443,27.7184,27.7343,351715.86964658,0
+SPSB.US,D,20160516,000000,27.7264,27.7313,27.6925,27.7014,5071174.2025678,0
+SPSB.US,D,20160517,000000,27.7184,27.7184,27.6835,27.6885,307449.00982354,0
+SPSB.US,D,20160518,000000,27.6556,27.6786,27.6367,27.6367,377082.34013427,0
+SPSB.US,D,20160519,000000,27.6556,27.6556,27.6367,27.6556,337733.79723864,0
+SPSB.US,D,20160520,000000,27.6367,27.6646,27.6278,27.6278,512156.38650965,0
+SPSB.US,D,20160523,000000,27.6456,27.6486,27.6278,27.6456,394360.68862173,0
+SPSB.US,D,20160524,000000,27.6278,27.6646,27.6198,27.6456,395788.00426882,0
+SPSB.US,D,20160525,000000,27.6367,27.6646,27.6317,27.6556,485642.64331828,0
+SPSB.US,D,20160526,000000,27.6835,27.6835,27.6566,27.6736,326670.5953664,0
+SPSB.US,D,20160527,000000,27.6646,27.7094,27.6556,27.6646,473310.71642639,0
+SPSB.US,D,20160531,000000,27.6556,27.6925,27.6556,27.6835,1473549.8336932,0
+SPSB.US,D,20160601,000000,27.7034,27.7114,27.6756,27.7114,351830.2957955,0
+SPSB.US,D,20160602,000000,27.6756,27.7034,27.6666,27.6945,521378.73261763,0
+SPSB.US,D,20160603,000000,27.7563,27.7563,27.7274,27.7363,983912.31254408,0
+SPSB.US,D,20160606,000000,27.7463,27.7463,27.7114,27.7274,423922.78456994,0
+SPSB.US,D,20160607,000000,27.7563,27.7662,27.7114,27.7563,489484.95295056,0
+SPSB.US,D,20160608,000000,27.7662,27.7831,27.7563,27.7662,678981.68173502,0
+SPSB.US,D,20160609,000000,27.7752,27.7931,27.7563,27.7831,729728.67504446,0
+SPSB.US,D,20160610,000000,27.7752,27.7931,27.7662,27.7831,341463.68819829,0
+SPSB.US,D,20160613,000000,27.7752,27.8111,27.7752,27.8111,343396.88787221,0
+SPSB.US,D,20160614,000000,27.82,27.82,27.7752,27.7831,294834.02877379,0
+SPSB.US,D,20160615,000000,27.8031,27.8279,27.7752,27.7831,504704.63449554,0
+SPSB.US,D,20160616,000000,27.8031,27.8279,27.7831,27.8031,383556.45119179,0
+SPSB.US,D,20160617,000000,27.82,27.8279,27.7971,27.8031,349072.02336356,0
+SPSB.US,D,20160620,000000,27.8111,27.8279,27.7931,27.7931,982009.22501462,0
+SPSB.US,D,20160621,000000,27.8111,27.82,27.7831,27.7831,494768.630564,0
+SPSB.US,D,20160622,000000,27.8111,27.8111,27.7831,27.8031,660608.25492759,0
+SPSB.US,D,20160623,000000,27.8031,27.8031,27.7831,27.7931,205817.51107829,0
+SPSB.US,D,20160624,000000,27.7831,27.8379,27.7831,27.8379,811781.257466,0
+SPSB.US,D,20160627,000000,27.8031,27.8479,27.7831,27.7831,483392.26238945,0
+SPSB.US,D,20160628,000000,27.7752,27.8579,27.7752,27.8279,883470.24350476,0
+SPSB.US,D,20160629,000000,27.8279,27.8777,27.82,27.8679,1473558.8673366,0
+SPSB.US,D,20160630,000000,27.8579,27.8877,27.8379,27.8679,2017547.8054862,0
+SPSB.US,D,20160701,000000,27.8907,27.8987,27.8609,27.8907,401855.60137622,0
+SPSB.US,D,20160705,000000,27.8609,27.9336,27.8609,27.9177,1240922.4766697,0
+SPSB.US,D,20160706,000000,27.9256,27.9256,27.8807,27.9177,376929.7719357,0
+SPSB.US,D,20160707,000000,27.8807,27.8987,27.8807,27.8907,911468.51541769,0
+SPSB.US,D,20160708,000000,27.8987,27.9177,27.8709,27.8907,840665.830164,0
+SPSB.US,D,20160711,000000,27.9256,27.9256,27.8807,27.8987,445263.26134418,0
+SPSB.US,D,20160712,000000,27.8987,27.9087,27.8709,27.8987,763977.2244078,0
+SPSB.US,D,20160713,000000,27.8907,27.8987,27.8709,27.8807,338362.13731957,0
+SPSB.US,D,20160714,000000,27.8807,27.8987,27.8409,27.8409,4475318.0993351,0
+SPSB.US,D,20160715,000000,27.8409,27.8807,27.822,27.8609,1162987.2281332,0
+SPSB.US,D,20160718,000000,27.8409,27.8987,27.8409,27.8987,666585.51560163,0
+SPSB.US,D,20160719,000000,27.8987,27.8987,27.8709,27.8907,376814.34204863,0
+SPSB.US,D,20160720,000000,27.8987,27.8987,27.8609,27.8609,407833.8657884,0
+SPSB.US,D,20160721,000000,27.8807,27.8987,27.8609,27.8987,166467.96444452,0
+SPSB.US,D,20160722,000000,27.8807,27.8987,27.8709,27.8907,378389.20720356,0
+SPSB.US,D,20160725,000000,27.8807,27.8987,27.8807,27.8987,569553.14505259,0
+SPSB.US,D,20160726,000000,27.8807,27.8987,27.8709,27.8807,721897.51001024,0
+SPSB.US,D,20160727,000000,27.8907,27.9087,27.8709,27.8957,670986.90738259,0
+SPSB.US,D,20160728,000000,27.8907,27.9087,27.8709,27.9087,504289.08690207,0
+SPSB.US,D,20160729,000000,27.9177,27.9525,27.8997,27.9525,314005.42740923,0
+SPSB.US,D,20160801,000000,27.9187,27.9455,27.9187,27.9455,155595.47282049,0
+SPSB.US,D,20160802,000000,27.9107,27.9356,27.9107,27.9356,924845.33372211,0
+SPSB.US,D,20160803,000000,27.9187,27.9356,27.9107,27.9276,282437.86264041,0
+SPSB.US,D,20160804,000000,27.9545,27.9545,27.9276,27.9356,839431.23224141,0
+SPSB.US,D,20160805,000000,27.9545,27.9545,27.9187,27.9276,2261194.1999034,0
+SPSB.US,D,20160808,000000,27.9455,27.9455,27.9007,27.9356,532152.85790312,0
+SPSB.US,D,20160809,000000,27.9187,27.9356,27.9107,27.9276,462193.31269413,0
+SPSB.US,D,20160810,000000,27.9645,27.9645,27.9276,27.9356,527109.07370714,0
+SPSB.US,D,20160811,000000,27.9734,27.9734,27.9356,27.9356,357575.69295724,0
+SPSB.US,D,20160812,000000,27.9645,27.9734,27.9356,27.9734,253368.60212308,0
+SPSB.US,D,20160815,000000,27.9455,27.9724,27.9455,27.9545,457472.73218196,0
+SPSB.US,D,20160816,000000,27.9356,27.9545,27.9276,27.9455,387210.05805216,0
+SPSB.US,D,20160817,000000,27.9545,27.9545,27.9187,27.9545,243101.36460255,0
+SPSB.US,D,20160818,000000,27.9645,27.9734,27.9455,27.9645,326634.46079305,0
+SPSB.US,D,20160819,000000,27.9734,27.9914,27.9455,27.9734,535806.46476347,0
+SPSB.US,D,20160822,000000,27.9545,27.9734,27.9356,27.9545,302384.14712645,0
+SPSB.US,D,20160823,000000,27.9734,27.9734,27.9455,27.9545,351046.37630156,0
+SPSB.US,D,20160824,000000,27.9455,27.9824,27.9455,27.9645,278072.60543279,0
+SPSB.US,D,20160825,000000,27.9545,27.9625,27.9276,27.9455,336021.41995738,0
+SPSB.US,D,20160826,000000,27.9356,27.9455,27.9107,27.9187,1120052.3288331,0
+SPSB.US,D,20160829,000000,27.9007,27.9306,27.9007,27.9107,276848.04489167,0
+SPSB.US,D,20160830,000000,27.9276,27.9455,27.9087,27.9455,362205.93703605,0
+SPSB.US,D,20160831,000000,27.9455,27.9545,27.9187,27.9276,736928.48878331,0
+SPSB.US,D,20160901,000000,27.9296,27.9375,27.9127,27.9375,348149.58800513,0
+SPSB.US,D,20160902,000000,27.9127,27.9375,27.9127,27.9296,487719.37754742,0
+SPSB.US,D,20160906,000000,27.9207,27.9754,27.9127,27.9754,273278.75203578,0
+SPSB.US,D,20160907,000000,27.9844,27.9844,27.9565,27.9754,455523.47269767,0
+SPSB.US,D,20160908,000000,27.9375,27.9655,27.9167,27.9256,1189638.4834509,0
+SPSB.US,D,20160909,000000,27.9027,27.9375,27.9027,27.9375,1479420.6981235,0
+SPSB.US,D,20160912,000000,27.9127,27.9375,27.9027,27.9127,613459.66288034,0
+SPSB.US,D,20160913,000000,27.9296,27.9296,27.9027,27.9127,610416.32881424,0
+SPSB.US,D,20160914,000000,27.9027,27.9375,27.9027,27.9207,540427.67519895,0
+SPSB.US,D,20160915,000000,27.9207,27.9375,27.9127,27.9296,446158.59577261,0
+SPSB.US,D,20160916,000000,27.9296,27.9296,27.9027,27.9207,400650.11185993,0
+SPSB.US,D,20160919,000000,27.9296,27.9296,27.9127,27.9127,254904.32149021,0
+SPSB.US,D,20160920,000000,27.9207,27.9207,27.9027,27.9027,453888.38325384,0
+SPSB.US,D,20160921,000000,27.9127,27.9655,27.8947,27.9375,668301.90783548,0
+SPSB.US,D,20160922,000000,27.9127,27.9375,27.9127,27.9296,742664.85230171,0
+SPSB.US,D,20160923,000000,27.9207,27.9375,27.9207,27.9296,499602.63348695,0
+SPSB.US,D,20160926,000000,27.9296,27.9565,27.9296,27.9475,1415246.6996022,0
+SPSB.US,D,20160927,000000,27.9296,27.9565,27.9296,27.9475,1420260.3716537,0
+SPSB.US,D,20160928,000000,27.9475,27.9565,27.9475,27.9565,260441.94485522,0
+SPSB.US,D,20160929,000000,27.9296,27.9475,27.9207,27.9375,1124651.4570293,0
+SPSB.US,D,20160930,000000,27.9375,27.9655,27.9296,27.9655,836216.25895191,0
+SPSB.US,D,20161003,000000,27.9405,27.9505,27.9236,27.9316,479143.43880705,0
+SPSB.US,D,20161004,000000,27.9405,27.9405,27.8977,27.8977,1456493.3113366,0
+SPSB.US,D,20161005,000000,27.8877,27.9236,27.8877,27.9157,386009.5872266,0
+SPSB.US,D,20161006,000000,27.8977,27.9157,27.8877,27.9057,1132820.8818195,0
+SPSB.US,D,20161007,000000,27.8977,27.9157,27.8977,27.9057,313343.9639694,0
+SPSB.US,D,20161010,000000,27.9157,27.9236,27.9057,27.9057,307592.54437876,0
+SPSB.US,D,20161011,000000,27.8877,27.9157,27.8877,27.8877,684241.2696329,0
+SPSB.US,D,20161012,000000,27.8877,27.9057,27.8877,27.8877,414058.04604696,0
+SPSB.US,D,20161013,000000,27.8877,27.9236,27.8877,27.8977,350098.84748943,0
+SPSB.US,D,20161014,000000,27.9057,27.9236,27.9057,27.9157,359886.29817498,0
+SPSB.US,D,20161017,000000,27.9316,27.9405,27.9246,27.9405,272453.67927775,0
+SPSB.US,D,20161018,000000,27.9405,27.9505,27.9236,27.9505,343507.29906854,0
+SPSB.US,D,20161019,000000,27.9236,27.9595,27.9236,27.9505,286148.68257523,0
+SPSB.US,D,20161020,000000,27.9405,27.9595,27.9316,27.9505,1433397.2965407,0
+SPSB.US,D,20161021,000000,27.9405,27.9685,27.9276,27.9595,827090.27170619,0
+SPSB.US,D,20161024,000000,27.9963,27.9963,27.9316,27.9405,390504.32665537,0
+SPSB.US,D,20161025,000000,27.9316,27.9405,27.9316,27.9316,294965.51847124,0
+SPSB.US,D,20161026,000000,27.9316,27.9405,27.9157,27.9236,420702.79258971,0
+SPSB.US,D,20161027,000000,27.9316,27.9316,27.9057,27.9057,278803.32680486,0
+SPSB.US,D,20161028,000000,27.9057,27.9316,27.9057,27.9236,389962.30805521,0
+SPSB.US,D,20161031,000000,27.9316,27.9595,27.9236,27.9505,471445.77094656,0
+SPSB.US,D,20161101,000000,27.9525,27.9525,27.9167,27.9336,398215.04311178,0
+SPSB.US,D,20161102,000000,27.9167,27.9804,27.9167,27.9525,606248.80802186,0
+SPSB.US,D,20161103,000000,27.9425,27.9615,27.9336,27.9336,234409.99597511,0
+SPSB.US,D,20161104,000000,27.9425,27.9704,27.9425,27.9615,553249.42630729,0
+SPSB.US,D,20161107,000000,27.9525,27.9804,27.9336,27.9525,708128.23008977,0
+SPSB.US,D,20161108,000000,27.9256,27.9425,27.9077,27.9167,14472224.84676,0
+SPSB.US,D,20161109,000000,27.8797,27.9425,27.8797,27.8797,551364.40606448,0
+SPSB.US,D,20161110,000000,27.8797,27.9077,27.8699,27.9077,693623.21010649,0
+SPSB.US,D,20161111,000000,27.8699,27.8987,27.8499,27.8499,543836.36995109,0
+SPSB.US,D,20161114,000000,27.821,27.8699,27.7941,27.7941,3967747.7924257,0
+SPSB.US,D,20161115,000000,27.7752,27.8399,27.7752,27.8299,851242.21903425,0
+SPSB.US,D,20161116,000000,27.8041,27.8399,27.7941,27.8299,7211551.4527564,0
+SPSB.US,D,20161117,000000,27.8131,27.8419,27.8131,27.821,257521.06684323,0
+SPSB.US,D,20161118,000000,27.8299,27.8299,27.7941,27.7941,315676.6514264,0
+SPSB.US,D,20161121,000000,27.8041,27.821,27.7941,27.8041,641820.28426486,0
+SPSB.US,D,20161122,000000,27.8131,27.8299,27.8041,27.821,720132.93834526,0
+SPSB.US,D,20161123,000000,27.7752,27.8051,27.7752,27.7841,312047.1342816,0
+SPSB.US,D,20161125,000000,27.7662,27.8041,27.7662,27.8041,155085.57384107,0
+SPSB.US,D,20161128,000000,27.7941,27.8299,27.7941,27.821,701971.30028716,0
+SPSB.US,D,20161129,000000,27.8299,27.8299,27.8041,27.8131,275574.30118128,0
+SPSB.US,D,20161130,000000,27.7941,27.8399,27.7941,27.8299,905148.98003503,0
+SPSB.US,D,20161201,000000,27.817,27.824,27.7981,27.817,294010.96349206,0
+SPSB.US,D,20161202,000000,27.8339,27.8439,27.8071,27.8339,300957.8352175,0
+SPSB.US,D,20161205,000000,27.8071,27.8439,27.8071,27.8439,316701.46807597,0
+SPSB.US,D,20161206,000000,27.817,27.8539,27.817,27.8339,1024430.2103826,0
+SPSB.US,D,20161207,000000,27.8339,27.8738,27.8339,27.8439,1474161.1102256,0
+SPSB.US,D,20161208,000000,27.8339,27.8639,27.8339,27.8439,773870.06759895,0
+SPSB.US,D,20161209,000000,27.8539,27.8629,27.8339,27.8539,588050.03165227,0
+SPSB.US,D,20161212,000000,27.824,27.8549,27.824,27.8539,673094.75749434,0
+SPSB.US,D,20161213,000000,27.8639,27.8639,27.817,27.817,655125.83716075,0
+SPSB.US,D,20161214,000000,27.817,27.8539,27.7981,27.7981,1908682.365905,0
+SPSB.US,D,20161215,000000,27.7981,27.7981,27.7791,27.7881,704953.40632622,0
+SPSB.US,D,20161216,000000,27.7981,27.8071,27.7791,27.7791,575336.68426398,0
+SPSB.US,D,20161219,000000,27.817,27.824,27.7791,27.7981,580172.69466322,0
+SPSB.US,D,20161220,000000,27.7791,27.8339,27.7791,27.817,1746045.6699731,0
+SPSB.US,D,20161221,000000,27.7981,27.8439,27.7981,27.8339,498696.2579389,0
+SPSB.US,D,20161222,000000,27.824,27.8539,27.8071,27.8439,2558138.0862652,0
+SPSB.US,D,20161223,000000,27.8539,27.8539,27.824,27.8439,349890.06995454,0
+SPSB.US,D,20161227,000000,27.8439,27.8439,27.82,27.8339,785075.80028827,0
+SPSB.US,D,20161228,000000,27.8459,27.8559,27.8091,27.8559,441399.8732108,0
+SPSB.US,D,20161229,000000,27.8359,27.8857,27.8359,27.8758,499987.06519781,0
+SPSB.US,D,20161230,000000,27.8957,27.9137,27.8659,27.9037,610929.23900809,0
+SPSB.US,D,20170103,000000,27.9217,27.9217,27.8659,27.8758,705460.29409118,0
+SPSB.US,D,20170104,000000,27.8659,27.8957,27.8659,27.8857,472456.53526206,0
+SPSB.US,D,20170105,000000,27.8957,27.9217,27.8857,27.9037,336053.53957813,0
+SPSB.US,D,20170106,000000,27.9137,27.9137,27.8857,27.8957,345553.92115323,0
+SPSB.US,D,20170109,000000,27.8659,27.9217,27.8659,27.9137,847598.64955537,0
+SPSB.US,D,20170110,000000,27.8857,27.9296,27.8857,27.9037,325574.51330829,0
+SPSB.US,D,20170111,000000,27.8957,27.9385,27.8957,27.9037,1109650.5904007,0
+SPSB.US,D,20170112,000000,27.9037,27.9217,27.8957,27.9087,298374.21322338,0
+SPSB.US,D,20170113,000000,27.9137,27.9217,27.8957,27.9217,315385.56736335,0
+SPSB.US,D,20170117,000000,27.9296,27.9385,27.9037,27.9137,19406942.855522,0
+SPSB.US,D,20170118,000000,27.9037,27.9217,27.8957,27.9137,455908.90814667,0
+SPSB.US,D,20170119,000000,27.8758,27.9037,27.8758,27.8857,265723.61499238,0
+SPSB.US,D,20170120,000000,27.8857,27.9217,27.8857,27.9217,297618.3983976,0
+SPSB.US,D,20170123,000000,27.9485,27.9585,27.9217,27.9585,290093.37349865,0
+SPSB.US,D,20170124,000000,27.9296,27.9385,27.9037,27.9296,417442.65108354,0
+SPSB.US,D,20170125,000000,27.9296,27.9296,27.9137,27.9217,223044.66892018,0
+SPSB.US,D,20170126,000000,27.9037,27.9385,27.9037,27.9385,1198405.1324394,0
+SPSB.US,D,20170127,000000,27.9217,27.9385,27.9217,27.9385,374837.98163433,0
+SPSB.US,D,20170130,000000,27.9296,27.9485,27.9217,27.9217,899058.29695022,0
+SPSB.US,D,20170131,000000,27.9217,27.9675,27.9217,27.9585,4321316.5626943,0
+SPSB.US,D,20170201,000000,27.9415,27.9475,27.9167,27.9415,633861.64448579,0
+SPSB.US,D,20170202,000000,27.9615,27.9635,27.9415,27.9515,866132.67446654,0
+SPSB.US,D,20170203,000000,27.9704,27.9894,27.9515,27.9615,1730976.5491505,0
+SPSB.US,D,20170206,000000,27.9804,27.9894,27.9415,27.9894,2755143.7801382,0
+SPSB.US,D,20170207,000000,27.9704,27.9983,27.9704,27.9704,329342.54631758,0
+SPSB.US,D,20170208,000000,27.9894,27.9983,27.9615,27.9704,2846104.5386273,0
+SPSB.US,D,20170209,000000,27.9515,27.9894,27.9515,27.9704,314758.23102057,0
+SPSB.US,D,20170210,000000,27.9515,27.9804,27.9515,27.9615,292934.95619691,0
+SPSB.US,D,20170213,000000,27.9515,27.9804,27.9515,27.9804,539061.58757891,0
+SPSB.US,D,20170214,000000,27.9804,27.9894,27.9515,27.9615,523543.79580384,0
+SPSB.US,D,20170215,000000,27.9615,27.9704,27.9455,27.9704,473402.0565979,0
+SPSB.US,D,20170216,000000,27.9615,27.9804,27.9565,27.9704,194046.67381139,0
+SPSB.US,D,20170217,000000,28.0083,28.0083,27.9894,27.9983,474480.07136934,0
+SPSB.US,D,20170221,000000,27.9804,28.0083,27.9804,27.9894,1070715.5876223,0
+SPSB.US,D,20170222,000000,28.0083,28.0173,27.9983,28.0083,1014338.6270382,0
+SPSB.US,D,20170223,000000,27.9983,28.0332,27.9983,28.0173,500088.4427508,0
+SPSB.US,D,20170224,000000,28.0332,28.0522,28.0173,28.0432,805931.47153681,0
+SPSB.US,D,20170227,000000,28.0332,28.0472,28.0242,28.0242,484851.6976573,0
+SPSB.US,D,20170228,000000,28.0173,28.0432,28.0173,28.0173,500707.7491884,0
+SPSB.US,D,20170301,000000,27.9963,28.0143,27.9874,27.9963,543991.9493641,0
+SPSB.US,D,20170302,000000,27.9774,27.9884,27.9675,27.9774,460801.12788223,0
+SPSB.US,D,20170303,000000,27.9774,27.9963,27.9675,27.9963,418281.77617564,0
+SPSB.US,D,20170306,000000,28.0053,28.0053,27.9874,27.9963,310226.35328031,0
+SPSB.US,D,20170307,000000,28.0053,28.0053,27.9675,27.9675,343422.98506406,0
+SPSB.US,D,20170308,000000,27.9585,27.9774,27.9485,27.9675,584825.02098129,0
+SPSB.US,D,20170309,000000,27.9675,27.9675,27.9385,27.9485,280458.49101165,0
+SPSB.US,D,20170310,000000,27.9675,27.9675,27.9485,27.9585,474724.98347756,0
+SPSB.US,D,20170313,000000,27.9485,27.9585,27.9385,27.9385,229549.89586031,0
+SPSB.US,D,20170314,000000,27.9385,27.9585,27.9385,27.9385,440047.83792483,0
+SPSB.US,D,20170315,000000,27.9296,27.9963,27.9296,27.9963,331850.88795056,0
+SPSB.US,D,20170316,000000,27.9774,27.9874,27.9675,27.9774,331062.95350403,0
+SPSB.US,D,20170317,000000,27.9874,27.9963,27.9774,27.9874,273351.02118246,0
+SPSB.US,D,20170320,000000,27.9874,28.0053,27.9874,28.0053,218467.62296324,0
+SPSB.US,D,20170321,000000,27.9963,28.0302,27.9963,28.0302,525857.41223601,0
+SPSB.US,D,20170322,000000,28.0402,28.0402,28.0143,28.0402,493536.04011771,0
+SPSB.US,D,20170323,000000,28.0232,28.0402,28.0143,28.0302,1028544.5330532,0
+SPSB.US,D,20170324,000000,28.0402,28.0402,28.0232,28.0232,233069.00180878,0
+SPSB.US,D,20170327,000000,28.0492,28.0492,28.0302,28.0302,283176.61391767,0
+SPSB.US,D,20170328,000000,28.0232,28.0402,28.0232,28.0232,290640.41078956,0
+SPSB.US,D,20170329,000000,28.0232,28.0492,28.0173,28.0402,501738.58826686,0
+SPSB.US,D,20170330,000000,28.0302,28.0492,28.0232,28.0492,295790.59122927,0
+SPSB.US,D,20170331,000000,28.0302,28.076,28.0302,28.0591,470952.93551567,0
+SPSB.US,D,20170403,000000,28.0611,28.07,28.0442,28.07,289958.87258676,0
+SPSB.US,D,20170404,000000,28.08,28.08,28.0611,28.08,248091.95067667,0
+SPSB.US,D,20170405,000000,28.08,28.08,28.0442,28.07,305651.31479966,0
+SPSB.US,D,20170406,000000,28.07,28.08,28.0442,28.08,351385.63979574,0
+SPSB.US,D,20170407,000000,28.08,28.089,28.0442,28.0611,183029.64389398,0
+SPSB.US,D,20170410,000000,28.0611,28.07,28.0442,28.07,268521.03321211,0
+SPSB.US,D,20170411,000000,28.08,28.096,28.0611,28.089,493956.6064019,0
+SPSB.US,D,20170412,000000,28.08,28.104,28.08,28.104,214245.90031085,0
+SPSB.US,D,20170413,000000,28.089,28.1188,28.089,28.104,314040.55824443,0
+SPSB.US,D,20170417,000000,28.104,28.1338,28.096,28.114,240674.3257596,0
+SPSB.US,D,20170418,000000,28.096,28.1338,28.096,28.1338,242934.74406991,0
+SPSB.US,D,20170419,000000,28.1338,28.1428,28.104,28.1428,155530.22984083,0
+SPSB.US,D,20170420,000000,28.114,28.1288,28.104,28.1238,223006.52687054,0
+SPSB.US,D,20170421,000000,28.104,28.1338,28.104,28.104,208585.82089173,0
+SPSB.US,D,20170424,000000,28.104,28.114,28.089,28.096,241068.79485194,0
+SPSB.US,D,20170425,000000,28.08,28.114,28.08,28.096,397685.0693694,0
+SPSB.US,D,20170426,000000,28.104,28.114,28.08,28.096,496813.2451724,0
+SPSB.US,D,20170427,000000,28.08,28.1238,28.08,28.114,213039.40705641,0
+SPSB.US,D,20170428,000000,28.1338,28.1338,28.104,28.1238,475084.32173471,0
+SPSB.US,D,20170501,000000,28.1198,28.1388,28.101,28.11,225708.58996618,0
+SPSB.US,D,20170502,000000,28.1198,28.1388,28.11,28.11,448364.81222291,0
+SPSB.US,D,20170503,000000,28.101,28.1198,28.101,28.11,218173.52768574,0
+SPSB.US,D,20170504,000000,28.101,28.11,28.092,28.092,352256.8845086,0
+SPSB.US,D,20170505,000000,28.101,28.11,28.085,28.085,231911.69172361,0
+SPSB.US,D,20170508,000000,28.085,28.11,28.085,28.085,413041.25930257,0
+SPSB.US,D,20170509,000000,28.092,28.101,28.085,28.101,487347.9944325,0
+SPSB.US,D,20170510,000000,28.092,28.11,28.092,28.101,246639.54157585,0
+SPSB.US,D,20170511,000000,28.085,28.11,28.076,28.11,259556.64780828,0
+SPSB.US,D,20170512,000000,28.11,28.1388,28.11,28.11,1123882.5936076,0
+SPSB.US,D,20170515,000000,28.11,28.1488,28.11,28.1298,372135.91853869,0
+SPSB.US,D,20170516,000000,28.1488,28.1677,28.1298,28.1588,207244.8267254,0
+SPSB.US,D,20170517,000000,28.1388,28.1766,28.1388,28.1766,267705.99783557,0
+SPSB.US,D,20170518,000000,28.1588,28.1766,28.1488,28.1766,292805.47397577,0
+SPSB.US,D,20170519,000000,28.1766,28.1766,28.1488,28.1766,270197.27592003,0
+SPSB.US,D,20170522,000000,28.1588,28.1766,28.1588,28.1766,321951.01859238,0
+SPSB.US,D,20170523,000000,28.1588,28.1766,28.1588,28.1677,233363.09708627,0
+SPSB.US,D,20170524,000000,28.1588,28.1766,28.1488,28.1766,723011.65935502,0
+SPSB.US,D,20170525,000000,28.1588,28.1766,28.1588,28.1766,202009.32854307,0
+SPSB.US,D,20170526,000000,28.1766,28.1866,28.1677,28.1766,127867.20646949,0
+SPSB.US,D,20170530,000000,28.1766,28.1866,28.1677,28.1866,293260.16735702,0
+SPSB.US,D,20170531,000000,28.1956,28.1956,28.1866,28.1956,227282.45138295,0
+SPSB.US,D,20170601,000000,28.1826,28.1916,28.1727,28.1826,254640.33835717,0
+SPSB.US,D,20170602,000000,28.1826,28.2016,28.1826,28.2016,293810.21586237,0
+SPSB.US,D,20170605,000000,28.1826,28.2016,28.1826,28.2016,124440.44443068,0
+SPSB.US,D,20170606,000000,28.2016,28.2215,28.1916,28.2116,198371.78149307,0
+SPSB.US,D,20170607,000000,28.2016,28.2106,28.1826,28.1916,175962.32359073,0
+SPSB.US,D,20170608,000000,28.1916,28.2016,28.1826,28.1916,230834.68069032,0
+SPSB.US,D,20170609,000000,28.1826,28.1916,28.1638,28.1916,301620.30239547,0
+SPSB.US,D,20170612,000000,28.1727,28.1916,28.1638,28.1826,239543.11286629,0
+SPSB.US,D,20170613,000000,28.1916,28.1916,28.1638,28.1638,284599.91461217,0
+SPSB.US,D,20170614,000000,28.1916,28.2285,28.1916,28.2016,254662.42059643,0
+SPSB.US,D,20170615,000000,28.1916,28.1916,28.1638,28.1916,285825.47889143,0
+SPSB.US,D,20170616,000000,28.1916,28.2116,28.1727,28.1826,441237.26763075,0
+SPSB.US,D,20170619,000000,28.2016,28.2016,28.1727,28.2016,698126.98317859,0
+SPSB.US,D,20170620,000000,28.1826,28.2016,28.1826,28.1916,268970.70790262,0
+SPSB.US,D,20170621,000000,28.2016,28.2116,28.1826,28.2016,314616.70394163,0
+SPSB.US,D,20170622,000000,28.1916,28.2215,28.1916,28.2116,540308.23035928,0
+SPSB.US,D,20170623,000000,28.1916,28.2215,28.1916,28.2116,522550.09503687,0
+SPSB.US,D,20170626,000000,28.2116,28.2315,28.2116,28.2116,241772.415294,0
+SPSB.US,D,20170627,000000,28.2215,28.2215,28.1916,28.2116,506421.02672938,0
+SPSB.US,D,20170628,000000,28.2116,28.2315,28.1916,28.2215,341012.00603148,0
+SPSB.US,D,20170629,000000,28.2116,28.2116,28.1916,28.2116,443045.00003611,0
+SPSB.US,D,20170630,000000,28.2215,28.2315,28.1976,28.2116,266605.90082487,0
+SPSB.US,D,20170703,000000,28.2215,28.2215,28.1826,28.1916,297722.78716503,0
+SPSB.US,D,20170705,000000,28.2116,28.2116,28.1826,28.2116,423162.95479156,0
+SPSB.US,D,20170706,000000,28.2016,28.2215,28.1916,28.2116,153802.79648735,0
+SPSB.US,D,20170707,000000,28.2116,28.2215,28.2056,28.2215,227451.07939189,0
+SPSB.US,D,20170710,000000,28.2215,28.2404,28.2215,28.2404,203530.99557612,0
+SPSB.US,D,20170711,000000,28.2215,28.2564,28.2215,28.2564,284204.44178168,0
+SPSB.US,D,20170712,000000,28.2653,28.2843,28.2564,28.2743,636935.09069634,0
+SPSB.US,D,20170713,000000,28.2653,28.2943,28.2564,28.2743,260792.24946903,0
+SPSB.US,D,20170714,000000,28.2653,28.2843,28.2653,28.2743,175942.24882776,0
+SPSB.US,D,20170717,000000,28.2843,28.2943,28.2653,28.2653,344599.36617406,0
+SPSB.US,D,20170718,000000,28.2843,28.2943,28.2743,28.2943,3770349.6369366,0
+SPSB.US,D,20170719,000000,28.2943,28.2943,28.2683,28.2843,1195320.6451092,0
+SPSB.US,D,20170720,000000,28.2943,28.2943,28.2743,28.2943,378638.13426437,0
+SPSB.US,D,20170721,000000,28.2943,28.3131,28.2843,28.3131,327178.48686951,0
+SPSB.US,D,20170724,000000,28.3032,28.3032,28.2743,28.2743,1703207.1295354,0
+SPSB.US,D,20170725,000000,28.2843,28.2943,28.2653,28.2653,328039.69420089,0
+SPSB.US,D,20170726,000000,28.2843,28.3032,28.2743,28.2943,261576.16896297,0
+SPSB.US,D,20170727,000000,28.2843,28.3131,28.2843,28.2943,266148.19622917,0
+SPSB.US,D,20170728,000000,28.2843,28.3131,28.2843,28.3032,434192.02956676,0
+SPSB.US,D,20170731,000000,28.3032,28.3221,28.3032,28.3131,231469.04320015,0
+SPSB.US,D,20170801,000000,28.3221,28.3391,28.3131,28.3391,291559.83493354,0
+SPSB.US,D,20170802,000000,28.3301,28.3301,28.3131,28.3301,304667.65141417,0
+SPSB.US,D,20170803,000000,28.3131,28.3301,28.3131,28.3131,229049.03052422,0
+SPSB.US,D,20170804,000000,28.3291,28.3301,28.3092,28.3301,282650.65512788,0
+SPSB.US,D,20170807,000000,28.3301,28.3301,28.3131,28.3301,163655.49015256,0
+SPSB.US,D,20170808,000000,28.3301,28.3301,28.2943,28.2943,249225.17104626,0
+SPSB.US,D,20170809,000000,28.3221,28.3301,28.3032,28.3301,1299361.1154108,0
+SPSB.US,D,20170810,000000,28.3301,28.3301,28.3131,28.3221,302721.40314433,0
+SPSB.US,D,20170811,000000,28.3032,28.3391,28.3032,28.3221,264113.61900226,0
+SPSB.US,D,20170814,000000,28.3221,28.3301,28.3181,28.3301,295439.2828773,0
+SPSB.US,D,20170815,000000,28.3301,28.3301,28.3032,28.3221,226121.12634519,0
+SPSB.US,D,20170816,000000,28.3032,28.3391,28.3032,28.3301,948683.1110097,0
+SPSB.US,D,20170817,000000,28.3301,28.3481,28.3131,28.3481,881426.6326345,0
+SPSB.US,D,20170818,000000,28.3481,28.3579,28.3301,28.3301,1080422.7392559,0
+SPSB.US,D,20170821,000000,28.3301,28.3579,28.3301,28.3579,297277.12742712,0
+SPSB.US,D,20170822,000000,28.3301,28.3579,28.3301,28.3579,335784.53775435,0
+SPSB.US,D,20170823,000000,28.3579,28.3669,28.3221,28.3669,513040.67981843,0
+SPSB.US,D,20170824,000000,28.3579,28.3579,28.3391,28.3391,357759.37703841,0
+SPSB.US,D,20170825,000000,28.3579,28.3669,28.3391,28.3481,234990.15662491,0
+SPSB.US,D,20170828,000000,28.3749,28.3749,28.3391,28.3669,135440.41079956,0
+SPSB.US,D,20170829,000000,28.3481,28.3749,28.3481,28.3749,778150.00706395,0
+SPSB.US,D,20170830,000000,28.3749,28.3749,28.3481,28.3749,687364.90275088,0
+SPSB.US,D,20170831,000000,28.3481,28.3939,28.3481,28.3839,717552.32756559,0
+SPSB.US,D,20170901,000000,28.3839,28.3839,28.3579,28.3669,183200.27937922,0
+SPSB.US,D,20170905,000000,28.3839,28.4227,28.3839,28.3839,395844.21360514,0
+SPSB.US,D,20170906,000000,28.4227,28.4327,28.3939,28.4029,539514.27348386,0
+SPSB.US,D,20170907,000000,28.4029,28.4227,28.3939,28.4227,424916.48533691,0
+SPSB.US,D,20170908,000000,28.4029,28.4227,28.3939,28.4227,242111.67878819,0
+SPSB.US,D,20170911,000000,28.4128,28.4128,28.3839,28.4029,433083.90265087,0
+SPSB.US,D,20170912,000000,28.3939,28.3939,28.3669,28.3669,284115.10908646,0
+SPSB.US,D,20170913,000000,28.3669,28.3839,28.3579,28.3749,1846350.2268862,0
+SPSB.US,D,20170914,000000,28.3579,28.3749,28.3511,28.3579,439757.75759992,0
+SPSB.US,D,20170915,000000,28.3749,28.3839,28.3579,28.3669,1052376.2879119,0
+SPSB.US,D,20170918,000000,28.3749,28.3749,28.3579,28.3749,367551.84641472,0
+SPSB.US,D,20170919,000000,28.3749,28.3839,28.3579,28.3749,271292.35423999,0
+SPSB.US,D,20170920,000000,28.3749,28.3839,28.3391,28.3579,247694.47036987,0
+SPSB.US,D,20170921,000000,28.3579,28.3669,28.3391,28.3579,450423.47916538,0
+SPSB.US,D,20170922,000000,28.3481,28.3669,28.3481,28.3579,208190.34806124,0
+SPSB.US,D,20170925,000000,28.3481,28.3939,28.3481,28.3749,613860.15440158,0
+SPSB.US,D,20170926,000000,28.3749,28.3839,28.3579,28.3669,265579.07669899,0
+SPSB.US,D,20170927,000000,28.3669,28.3749,28.3579,28.3579,532180.96257126,0
+SPSB.US,D,20170928,000000,28.3749,28.3839,28.3579,28.3839,365516.26544965,0
+SPSB.US,D,20170929,000000,28.3669,28.3939,28.3669,28.3749,278897.67819082,0
+SPSB.US,D,20171002,000000,28.3749,28.3939,28.3669,28.3749,368650.93968727,0
+SPSB.US,D,20171003,000000,28.3749,28.4029,28.3749,28.3939,273238.60250984,0
+SPSB.US,D,20171004,000000,28.3839,28.4128,28.3829,28.4029,313591.88729206,0
+SPSB.US,D,20171005,000000,28.3939,28.4128,28.3749,28.3839,360098.0869243,0
+SPSB.US,D,20171006,000000,28.3839,28.3939,28.3669,28.3839,228689.69226707,0
+SPSB.US,D,20171009,000000,28.3909,28.4128,28.3839,28.4029,219018.67520674,0
+SPSB.US,D,20171010,000000,28.3939,28.4128,28.3749,28.4128,520558.67855033,0
+SPSB.US,D,20171011,000000,28.4128,28.4128,28.3669,28.3839,1172140.3163089,0
+SPSB.US,D,20171012,000000,28.4029,28.4029,28.3749,28.3749,305667.37461003,0
+SPSB.US,D,20171013,000000,28.3839,28.4128,28.3839,28.4029,772458.81176223,0
+SPSB.US,D,20171016,000000,28.3839,28.4128,28.3749,28.4029,399799.94564819,0
+SPSB.US,D,20171017,000000,28.3669,28.4029,28.3669,28.3839,244307.857857,0
+SPSB.US,D,20171018,000000,28.3579,28.3939,28.3579,28.3839,433900.94550371,0
+SPSB.US,D,20171019,000000,28.3939,28.4029,28.3669,28.3839,326533.08324006,0
+SPSB.US,D,20171020,000000,28.3839,28.3939,28.3669,28.3939,496270.22283409,0
+SPSB.US,D,20171023,000000,28.3939,28.4128,28.3839,28.3939,456194.97351898,0
+SPSB.US,D,20171024,000000,28.3939,28.4029,28.3669,28.4029,451995.33310586,0
+SPSB.US,D,20171025,000000,28.3749,28.4029,28.3669,28.3839,460559.22698845,0
+SPSB.US,D,20171026,000000,28.3939,28.4029,28.3749,28.3939,527543.69232542,0
+SPSB.US,D,20171027,000000,28.3939,28.4128,28.3749,28.4029,398926.69345903,0
+SPSB.US,D,20171030,000000,28.3939,28.4227,28.3879,28.3939,412289.45942938,0
+SPSB.US,D,20171031,000000,28.3939,28.4227,28.3839,28.4128,769062.16186787,0
+SPSB.US,D,20171101,000000,28.4029,28.4118,28.3929,28.4029,700790.90422458,0
+SPSB.US,D,20171102,000000,28.4217,28.4217,28.3829,28.3829,789740.17146413,0
+SPSB.US,D,20171103,000000,28.4118,28.4118,28.3739,28.3739,1391010.4382697,0
+SPSB.US,D,20171106,000000,28.3659,28.3929,28.3659,28.3929,600116.97167297,0
+SPSB.US,D,20171107,000000,28.3929,28.3929,28.3659,28.3829,416928.73715153,0
+SPSB.US,D,20171108,000000,28.3739,28.3829,28.357,28.3659,668693.36571338,0
+SPSB.US,D,20171109,000000,28.3739,28.3739,28.357,28.357,478976.8182744,0
+SPSB.US,D,20171110,000000,28.357,28.3659,28.3381,28.3471,503529.25712369,0
+SPSB.US,D,20171113,000000,28.3659,28.3659,28.3291,28.3291,334888.19958777,0
+SPSB.US,D,20171114,000000,28.3471,28.3471,28.3211,28.3471,578707.23696648,0
+SPSB.US,D,20171115,000000,28.357,28.357,28.3121,28.3291,951621.05257023,0
+SPSB.US,D,20171116,000000,28.3291,28.3381,28.3211,28.3381,929214.60588232,0
+SPSB.US,D,20171117,000000,28.3291,28.3471,28.3121,28.3291,828917.07513637,0
+SPSB.US,D,20171120,000000,28.3121,28.3381,28.3121,28.3211,519962.45809015,0
+SPSB.US,D,20171121,000000,28.3121,28.3291,28.3022,28.3121,504790.9559763,0
+SPSB.US,D,20171122,000000,28.3291,28.3471,28.3211,28.3471,399718.64285816,0
+SPSB.US,D,20171124,000000,28.3471,28.357,28.3291,28.3471,199165.7383685,0
+SPSB.US,D,20171127,000000,28.3471,28.357,28.3211,28.3381,471391.56908655,0
+SPSB.US,D,20171128,000000,28.3381,28.3659,28.3291,28.3471,1396934.5008218,0
+SPSB.US,D,20171129,000000,28.3381,28.3521,28.3291,28.3381,775012.32161189,0
+SPSB.US,D,20171130,000000,28.3211,28.3471,28.3211,28.3211,977304.70431283,0
+SPSB.US,D,20171201,000000,28.3211,28.357,28.3211,28.3381,472815.87351921,0
+SPSB.US,D,20171204,000000,28.3471,28.3471,28.3121,28.3211,484581.69209537,0
+SPSB.US,D,20171205,000000,28.3022,28.3381,28.3022,28.3291,530474.6077189,0
+SPSB.US,D,20171206,000000,28.3211,28.357,28.3121,28.3121,844747.02947562,0
+SPSB.US,D,20171207,000000,28.3381,28.3521,28.3171,28.3291,939863.26389925,0
+SPSB.US,D,20171208,000000,28.3471,28.357,28.3291,28.3471,1147070.9523132,0
+SPSB.US,D,20171211,000000,28.3471,28.357,28.3311,28.3471,380269.20875561,0
+SPSB.US,D,20171212,000000,28.3381,28.3471,28.3201,28.3291,661790.65846647,0
+SPSB.US,D,20171213,000000,28.3471,28.357,28.3121,28.3471,1789665.1186905,0
+SPSB.US,D,20171214,000000,28.3471,28.357,28.3211,28.3471,913892.5430462,0
+SPSB.US,D,20171215,000000,28.3471,28.3659,28.3291,28.357,1525374.841774,0
+SPSB.US,D,20171218,000000,28.3381,28.3659,28.3381,28.3381,1112887.6459295,0
+SPSB.US,D,20171219,000000,28.3461,28.3461,28.3201,28.3461,1979257.202599,0
+SPSB.US,D,20171220,000000,28.3201,28.356,28.3111,28.3371,829753.18901403,0
+SPSB.US,D,20171221,000000,28.3281,28.3461,28.3111,28.3111,1806944.470916,0
+SPSB.US,D,20171222,000000,28.3111,28.3461,28.3111,28.3371,1340515.3832355,0
+SPSB.US,D,20171226,000000,28.3281,28.3461,28.3111,28.3201,756097.87994246,0
+SPSB.US,D,20171227,000000,28.356,28.3659,28.3371,28.3659,1794595.4804757,0
+SPSB.US,D,20171228,000000,28.3739,28.3739,28.3371,28.3461,1924644.8136799,0
+SPSB.US,D,20171229,000000,28.3659,28.3739,28.3461,28.356,786982.90277033,0
+SPSB.US,D,20180102,000000,28.3929,28.3929,28.3111,28.356,1113559.1467508,0
+SPSB.US,D,20180103,000000,28.3659,28.3659,28.3371,28.356,679845.90028083,0
+SPSB.US,D,20180104,000000,28.3371,28.356,28.3201,28.3371,594265.17826749,0
+SPSB.US,D,20180105,000000,28.3371,28.3461,28.3201,28.3201,1486210.9866977,0
+SPSB.US,D,20180108,000000,28.3201,28.3659,28.3201,28.3371,876986.09506575,0
+SPSB.US,D,20180109,000000,28.356,28.3659,28.3331,28.3371,2210384.9748287,0
+SPSB.US,D,20180110,000000,28.356,28.3739,28.3371,28.3659,2692928.0747445,0
+SPSB.US,D,20180111,000000,28.3659,28.3659,28.3461,28.3659,878745.64803999,0
+SPSB.US,D,20180112,000000,28.356,28.356,28.3201,28.3461,2165619.2571459,0
+SPSB.US,D,20180116,000000,28.3281,28.356,28.3201,28.3281,1268083.6309668,0
+SPSB.US,D,20180117,000000,28.3281,28.3371,28.3012,28.3012,7689433.1927108,0
+SPSB.US,D,20180118,000000,28.3012,28.3201,28.2923,28.3111,2055789.2252041,0
+SPSB.US,D,20180119,000000,28.3111,28.3281,28.2923,28.3012,1404743.5836168,0
+SPSB.US,D,20180122,000000,28.3012,28.3201,28.2923,28.2923,689771.86683087,0
+SPSB.US,D,20180123,000000,28.3012,28.3201,28.3012,28.3201,701835.79563713,0
+SPSB.US,D,20180124,000000,28.3201,28.3201,28.3012,28.3201,623845.34150238,0
+SPSB.US,D,20180125,000000,28.3111,28.3739,28.3012,28.3201,1852534.2576188,0
+SPSB.US,D,20180126,000000,28.3111,28.3201,28.2923,28.2923,835476.50393651,0
+SPSB.US,D,20180129,000000,28.3111,28.3111,28.2923,28.3012,552963.36093498,0
+SPSB.US,D,20180130,000000,28.3201,28.3201,28.2823,28.2823,699479.01846456,0
+SPSB.US,D,20180131,000000,28.2823,28.3012,28.2723,28.2923,2876317.0568957,0
+SPSB.US,D,20180201,000000,28.2753,28.2952,28.2663,28.2952,707516.95355736,0
+SPSB.US,D,20180202,000000,28.2753,28.3042,28.2753,28.2853,739236.08278661,0
+SPSB.US,D,20180205,000000,28.2753,28.3401,28.2753,28.3311,568980.01056983,0
+SPSB.US,D,20180206,000000,28.3401,28.3491,28.3141,28.3311,1455511.6554274,0
+SPSB.US,D,20180207,000000,28.3141,28.3401,28.2853,28.2952,7042285.066354,0
+SPSB.US,D,20180208,000000,28.2853,28.3042,28.2663,28.2853,636491.43843473,0
+SPSB.US,D,20180209,000000,28.2853,28.2952,28.2564,28.2753,660046.16156446,0
+SPSB.US,D,20180212,000000,28.2564,28.2753,28.2564,28.2663,1193151.5669704,0
+SPSB.US,D,20180213,000000,28.2564,28.2663,28.2494,28.2494,581400.26641877,0
+SPSB.US,D,20180214,000000,28.2215,28.2315,28.2016,28.2315,561662.75946761,0
+SPSB.US,D,20180215,000000,28.2494,28.2494,28.2116,28.2315,499540.40172175,0
+SPSB.US,D,20180216,000000,28.2215,28.2354,28.2116,28.2315,667193.78091959,0
+SPSB.US,D,20180220,000000,28.1916,28.2215,28.1916,28.2016,559533.83085475,0
+SPSB.US,D,20180221,000000,28.2404,28.2404,28.2016,28.2116,2033324.5617035,0
+SPSB.US,D,20180222,000000,28.2016,28.2315,28.2016,28.2116,1205947.220887,0
+SPSB.US,D,20180223,000000,28.2404,28.2404,28.2016,28.2315,328163.15399314,0
+SPSB.US,D,20180226,000000,28.2564,28.2564,28.2404,28.2494,388919.42411897,0
+SPSB.US,D,20180227,000000,28.2494,28.2663,28.2016,28.2016,764721.99811396,0
+SPSB.US,D,20180228,000000,28.2404,28.2404,28.1916,28.1916,802661.29264916,0
+SPSB.US,D,20180301,000000,28.2295,28.2295,28.1996,28.2295,564793.41875263,0
+SPSB.US,D,20180302,000000,28.2096,28.2295,28.1996,28.1996,551192.7668411,0
+SPSB.US,D,20180305,000000,28.2295,28.2384,28.2096,28.2096,313399.16956756,0
+SPSB.US,D,20180306,000000,28.2295,28.2295,28.2195,28.2245,394756.16145222,0
+SPSB.US,D,20180307,000000,28.2384,28.2384,28.2096,28.2195,412314.55288309,0
+SPSB.US,D,20180308,000000,28.2096,28.2295,28.2096,28.2195,396019.86778112,0
+SPSB.US,D,20180309,000000,28.2195,28.2295,28.2096,28.2096,441277.41715669,0
+SPSB.US,D,20180312,000000,28.2295,28.2295,28.1996,28.2096,476025.82811796,0
+SPSB.US,D,20180313,000000,28.1996,28.2295,28.1996,28.2295,409265.19638809,0
+SPSB.US,D,20180314,000000,28.2096,28.2384,28.1896,28.2384,776592.20545755,0
+SPSB.US,D,20180315,000000,28.2384,28.2384,28.1996,28.2096,426616.81776039,0
+SPSB.US,D,20180316,000000,28.2096,28.2195,28.1896,28.2195,679666.23115225,0
+SPSB.US,D,20180319,000000,28.1896,28.2195,28.1806,28.1806,548780.78407037,0
+SPSB.US,D,20180320,000000,28.1806,28.1896,28.1618,28.1618,475918.42813607,0
+SPSB.US,D,20180321,000000,28.1528,28.1896,28.1528,28.1896,343255.36079328,0
+SPSB.US,D,20180322,000000,28.1717,28.2195,28.1717,28.1717,472009.871786,0
+SPSB.US,D,20180323,000000,28.1717,28.1996,28.1717,28.1806,844307.39216659,0
+SPSB.US,D,20180326,000000,28.1996,28.2096,28.1806,28.1806,515056.18602052,0
+SPSB.US,D,20180327,000000,28.1717,28.2195,28.1717,28.1996,481977.99533828,0
+SPSB.US,D,20180328,000000,28.2195,28.2295,28.1896,28.2096,2308211.3022531,0
+SPSB.US,D,20180329,000000,28.1896,28.2384,28.1896,28.2384,468105.33038852,0
+SPSB.US,D,20180402,000000,28.2076,28.2524,28.2076,28.2275,1920393.9826212,0
+SPSB.US,D,20180403,000000,28.2275,28.2524,28.2175,28.2364,1094536.3013613,0
+SPSB.US,D,20180404,000000,28.2364,28.2524,28.2275,28.2524,3846061.6054743,0
+SPSB.US,D,20180405,000000,28.2275,28.2623,28.2275,28.2623,7905365.3731111,0
+SPSB.US,D,20180406,000000,28.2524,28.2723,28.2464,28.2623,370994.66826391,0
+SPSB.US,D,20180409,000000,28.2723,28.2813,28.2623,28.2723,331935.20195503,0
+SPSB.US,D,20180410,000000,28.2723,28.3012,28.2623,28.2813,1072136.8808405,0
+SPSB.US,D,20180411,000000,28.2723,28.2913,28.2723,28.2723,705562.67538232,0
+SPSB.US,D,20180412,000000,28.2813,28.2813,28.2524,28.2623,484108.93142744,0
+SPSB.US,D,20180413,000000,28.2464,28.2723,28.2464,28.2464,251403.28282841,0
+SPSB.US,D,20180416,000000,28.2464,28.2623,28.2364,28.2524,412794.33971805,0
+SPSB.US,D,20180417,000000,28.2623,28.2723,28.2364,28.2623,2100561.969054,0
+SPSB.US,D,20180418,000000,28.2723,28.2723,28.2364,28.2364,376836.4242879,0
+SPSB.US,D,20180419,000000,28.2364,28.2464,28.2275,28.2364,474873.53672353,0
+SPSB.US,D,20180420,000000,28.2623,28.2623,28.2275,28.2364,569402.58433033,0
+SPSB.US,D,20180423,000000,28.2275,28.2464,28.2175,28.2175,294355.24567698,0
+SPSB.US,D,20180424,000000,28.2275,28.2464,28.2175,28.2275,421471.65601142,0
+SPSB.US,D,20180425,000000,28.2175,28.2524,28.2175,28.2275,1715755.8638674,0
+SPSB.US,D,20180426,000000,28.2275,28.2524,28.2275,28.2464,1056799.7619321,0
+SPSB.US,D,20180427,000000,28.2275,28.2524,28.2275,28.2364,391498.02742234,0
+SPSB.US,D,20180430,000000,28.2364,28.2524,28.2364,28.2524,366253.00925062,0
+SPSB.US,D,20180501,000000,28.2643,28.2643,28.2295,28.2295,468973.56388693,0
+SPSB.US,D,20180502,000000,28.2474,28.2643,28.2295,28.2643,406184.72401049,0
+SPSB.US,D,20180503,000000,28.2544,28.2833,28.2544,28.2733,586855.58325561,0
+SPSB.US,D,20180504,000000,28.2474,28.2733,28.2474,28.2544,272068.24382874,0
+SPSB.US,D,20180507,000000,28.2733,28.2833,28.2544,28.2544,966226.44636835,0
+SPSB.US,D,20180508,000000,28.2474,28.2733,28.2474,28.2643,537700.51864961,0
+SPSB.US,D,20180509,000000,28.2544,28.2733,28.2474,28.2643,319845.17595692,0
+SPSB.US,D,20180510,000000,28.2643,28.2733,28.2544,28.2733,492354.64031698,0
+SPSB.US,D,20180511,000000,28.2733,28.2733,28.2544,28.2643,316992.55213902,0
+SPSB.US,D,20180514,000000,28.2474,28.2733,28.2474,28.2643,396742.55924801,0
+SPSB.US,D,20180515,000000,28.2474,28.2643,28.2384,28.2544,495207.26413488,0
+SPSB.US,D,20180516,000000,28.2384,28.2733,28.2384,28.2544,545077.99404073,0
+SPSB.US,D,20180517,000000,28.2384,28.2733,28.2384,28.2594,320746.53281423,0
+SPSB.US,D,20180518,000000,28.2733,28.2833,28.2643,28.2733,320504.63192045,0
+SPSB.US,D,20180521,000000,28.2643,28.2833,28.2643,28.2643,238203.12243811,0
+SPSB.US,D,20180522,000000,28.2643,28.2833,28.2544,28.2733,608513.24128476,0
+SPSB.US,D,20180523,000000,28.2733,28.3131,28.2643,28.3131,701052.87988133,0
+SPSB.US,D,20180524,000000,28.2933,28.3391,28.2933,28.3221,400023.7792553,0
+SPSB.US,D,20180525,000000,28.3679,28.3679,28.3301,28.3481,2129816.9211287,0
+SPSB.US,D,20180529,000000,28.3301,28.4147,28.3301,28.3959,493308.19155801,0
+SPSB.US,D,20180530,000000,28.3769,28.4049,28.3579,28.3679,778413.99019699,0
+SPSB.US,D,20180531,000000,28.3679,28.3859,28.3391,28.3481,445688.84631913,0
+SPSB.US,D,20180601,000000,28.3221,28.3391,28.3131,28.3131,311920.6632749,0
+SPSB.US,D,20180604,000000,28.3032,28.3301,28.3032,28.3032,345586.04077398,0
+SPSB.US,D,20180605,000000,28.3221,28.3391,28.3131,28.3131,232735.76074349,0
+SPSB.US,D,20180606,000000,28.3032,28.3221,28.2933,28.3032,596097.00038842,0
+SPSB.US,D,20180607,000000,28.3032,28.3391,28.2933,28.3301,1753429.1677932,0
+SPSB.US,D,20180608,000000,28.3131,28.3391,28.3131,28.3221,1251130.4936395,0
+SPSB.US,D,20180611,000000,28.3131,28.3391,28.3131,28.3221,329347.56500832,0
+SPSB.US,D,20180612,000000,28.3032,28.3391,28.3032,28.3301,916930.85842157,0
+SPSB.US,D,20180613,000000,28.3131,28.3301,28.3032,28.3131,493209.82521946,0
+SPSB.US,D,20180614,000000,28.3301,28.3301,28.3032,28.3301,521889.63533519,0
+SPSB.US,D,20180615,000000,28.3131,28.3391,28.3131,28.3131,358298.38442413,0
+SPSB.US,D,20180618,000000,28.3131,28.3391,28.3131,28.3301,775889.58875364,0
+SPSB.US,D,20180619,000000,28.3301,28.3391,28.3221,28.3301,417158.59318752,0
+SPSB.US,D,20180620,000000,28.3221,28.3481,28.3131,28.3131,483108.20449343,0
+SPSB.US,D,20180621,000000,28.3391,28.3391,28.3131,28.3301,410313.09901508,0
+SPSB.US,D,20180622,000000,28.3131,28.3391,28.3131,28.3221,405861.5203267,0
+SPSB.US,D,20180625,000000,28.3221,28.3579,28.3221,28.3481,549611.87925729,0
+SPSB.US,D,20180626,000000,28.3579,28.3579,28.3221,28.3301,1324331.1093299,0
+SPSB.US,D,20180627,000000,28.3391,28.3579,28.3301,28.3391,550257.28288674,0
+SPSB.US,D,20180628,000000,28.3579,28.3579,28.3301,28.3391,346129.0631123,0
+SPSB.US,D,20180629,000000,28.3391,28.357,28.3301,28.3391,1045996.5282403,0
+SPSB.US,D,20180702,000000,28.3579,28.3579,28.3221,28.3481,905301.54823359,0
+SPSB.US,D,20180703,000000,28.3481,28.3679,28.3221,28.3679,1848148.9256482,0
+SPSB.US,D,20180705,000000,28.3679,28.3679,28.3481,28.3679,1134718.9506583,0
+SPSB.US,D,20180706,000000,28.3579,28.3859,28.3579,28.3679,416200.02325575,0
+SPSB.US,D,20180709,000000,28.3769,28.3859,28.3679,28.3769,382690.22516968,0
+SPSB.US,D,20180710,000000,28.3769,28.3769,28.3579,28.3769,442672.61318303,0
+SPSB.US,D,20180711,000000,28.3859,28.3859,28.3481,28.3769,1067648.1638406,0
+SPSB.US,D,20180712,000000,28.3769,28.3859,28.3579,28.3769,2208735.8330508,0
+SPSB.US,D,20180713,000000,28.3679,28.3959,28.3679,28.3859,535102.84432142,0
+SPSB.US,D,20180716,000000,28.3959,28.3959,28.3689,28.3859,539417.91462161,0
+SPSB.US,D,20180717,000000,28.3769,28.3859,28.3679,28.3769,384034.23055045,0
+SPSB.US,D,20180718,000000,28.3769,28.3959,28.3769,28.3959,478001.18479411,0
+SPSB.US,D,20180719,000000,28.3769,28.4147,28.3769,28.3959,531323.77019249,0
+SPSB.US,D,20180720,000000,28.3769,28.4247,28.3769,28.4147,2507564.7396554,0
+SPSB.US,D,20180723,000000,28.3959,28.4049,28.3859,28.3959,596358.97604516,0
+SPSB.US,D,20180724,000000,28.3859,28.4049,28.3859,28.3959,579715.99380567,0
+SPSB.US,D,20180725,000000,28.3769,28.4147,28.3769,28.4049,635199.62743767,0
+SPSB.US,D,20180726,000000,28.3859,28.4147,28.3859,28.3859,445327.50058569,0
+SPSB.US,D,20180727,000000,28.3959,28.4147,28.3859,28.3859,767939.9826179,0
+SPSB.US,D,20180730,000000,28.3859,28.4247,28.3859,28.4247,421870.14005636,0
+SPSB.US,D,20180731,000000,28.4147,28.4247,28.4049,28.4247,339771.38568,0
+SPSB.US,D,20180801,000000,28.4147,28.4447,28.3959,28.4347,482184.76539686,0
+SPSB.US,D,20180802,000000,28.4447,28.4626,28.4247,28.4347,633424.01465306,0
+SPSB.US,D,20180803,000000,28.4447,28.4795,28.4347,28.4795,422360.96801095,0
+SPSB.US,D,20180806,000000,28.4527,28.4716,28.4527,28.4626,306368.9875758,0
+SPSB.US,D,20180807,000000,28.4716,28.4716,28.4447,28.4626,386269.55540705,0
+SPSB.US,D,20180808,000000,28.4716,28.4716,28.4347,28.4527,545222.53233411,0
+SPSB.US,D,20180809,000000,28.4527,28.4716,28.4447,28.4626,391132.6667363,0
+SPSB.US,D,20180810,000000,28.4527,28.4885,28.4527,28.4716,530000.84331283,0
+SPSB.US,D,20180813,000000,28.4885,28.4945,28.4626,28.4795,508155.48624991,0
+SPSB.US,D,20180814,000000,28.4945,28.4945,28.4716,28.4945,927609.62858295,0
+SPSB.US,D,20180815,000000,28.5044,28.5044,28.4885,28.4885,405903.67732893,0
+SPSB.US,D,20180816,000000,28.5044,28.5134,28.4885,28.5134,670166.85331531,0
+SPSB.US,D,20180817,000000,28.5134,28.5204,28.4945,28.4995,696433.67692215,0
+SPSB.US,D,20180820,000000,28.5044,28.5234,28.5044,28.5234,413376.50784416,0
+SPSB.US,D,20180821,000000,28.5334,28.5334,28.5044,28.5044,501508.73223086,0
+SPSB.US,D,20180822,000000,28.5234,28.5264,28.5044,28.5134,1391892.7241022,0
+SPSB.US,D,20180823,000000,28.5044,28.5334,28.5044,28.5334,447604.98244452,0
+SPSB.US,D,20180824,000000,28.5234,28.5334,28.5044,28.5334,386438.18341599,0
+SPSB.US,D,20180827,000000,28.5134,28.5334,28.5044,28.5044,438528.17836808,0
+SPSB.US,D,20180828,000000,28.4945,28.5334,28.4945,28.4945,675273.87301463,0
+SPSB.US,D,20180829,000000,28.5234,28.5234,28.4945,28.5044,592527.70753252,0
+SPSB.US,D,20180830,000000,28.4945,28.5334,28.4945,28.5234,4944667.0612895,0
+SPSB.US,D,20180831,000000,28.5134,28.5532,28.5134,28.5433,736170.66648123,0
+SPSB.US,D,20180904,000000,28.5433,28.5532,28.5134,28.5334,1065496.1492502,0
+SPSB.US,D,20180905,000000,28.5334,28.5433,28.5234,28.5234,607965.20025572,0
+SPSB.US,D,20180906,000000,28.5334,28.5532,28.5334,28.5433,601447.92845781,0
+SPSB.US,D,20180907,000000,28.5433,28.5433,28.5044,28.5234,721727.87826315,0
+SPSB.US,D,20180910,000000,28.5044,28.5334,28.5044,28.5234,2580331.7404656,0
+SPSB.US,D,20180911,000000,28.5134,28.5134,28.4945,28.5134,386502.42265749,0
+SPSB.US,D,20180912,000000,28.5134,28.5334,28.5044,28.5134,531819.61683782,0
+SPSB.US,D,20180913,000000,28.5134,28.5234,28.5044,28.5234,688601.50814978,0
+SPSB.US,D,20180914,000000,28.5044,28.5234,28.5044,28.5134,447517.65722561,0
+SPSB.US,D,20180917,000000,28.5134,28.5334,28.5044,28.5134,456565.35289577,0
+SPSB.US,D,20180918,000000,28.5134,28.5234,28.5044,28.5234,639392.24168375,0
+SPSB.US,D,20180919,000000,28.5044,28.5334,28.5044,28.5044,1227095.9836748,0
+SPSB.US,D,20180920,000000,28.5234,28.5234,28.5044,28.5044,607610.88068931,0
+SPSB.US,D,20180921,000000,28.5134,28.5334,28.5044,28.5234,1123308.4553867,0
+SPSB.US,D,20180924,000000,28.5044,28.5433,28.5044,28.5134,1284585.0861275,0
+SPSB.US,D,20180925,000000,28.5044,28.5234,28.5044,28.5134,889746.61814703,0
+SPSB.US,D,20180926,000000,28.5044,28.5433,28.5044,28.5234,651047.64906358,0
+SPSB.US,D,20180927,000000,28.5134,28.5532,28.5134,28.5532,727602.75764604,0
+SPSB.US,D,20180928,000000,28.5334,28.5532,28.5134,28.5334,935791.09823098,0
+SPSB.US,D,20181001,000000,28.5532,28.5632,28.5373,28.5532,354634.74018228,0
+SPSB.US,D,20181002,000000,28.5532,28.5732,28.5433,28.5632,1730705.5398503,0
+SPSB.US,D,20181003,000000,28.5632,28.5632,28.5234,28.5234,487348.99817065,0
+SPSB.US,D,20181004,000000,28.5044,28.5334,28.5044,28.5134,489809.1603725,0
+SPSB.US,D,20181005,000000,28.5134,28.5234,28.4945,28.5134,3102851.7233581,0
+SPSB.US,D,20181008,000000,28.4945,28.5334,28.4945,28.5334,553629.84306555,0
+SPSB.US,D,20181009,000000,28.5234,28.5433,28.4885,28.5134,5498020.8763643,0
+SPSB.US,D,20181010,000000,28.5134,28.5234,28.5044,28.5234,661135.21745553,0
+SPSB.US,D,20181011,000000,28.5134,28.5334,28.5134,28.5334,3062727.2908737,0
+SPSB.US,D,20181012,000000,28.5632,28.5632,28.5134,28.5433,2364332.3096094,0
+SPSB.US,D,20181015,000000,28.5334,28.5433,28.5234,28.5433,284675.1949733,0
+SPSB.US,D,20181016,000000,28.5234,28.5334,28.5184,28.5234,1004068.3783031,0
+SPSB.US,D,20181017,000000,28.5433,28.5532,28.5134,28.5134,1115251.4492691,0
+SPSB.US,D,20181018,000000,28.5234,28.5334,28.5044,28.5134,504351.31866728,0
+SPSB.US,D,20181019,000000,28.5334,28.5334,28.5044,28.5134,410327.15134915,0
+SPSB.US,D,20181022,000000,28.5044,28.5134,28.5044,28.5044,877743.91736783,0
+SPSB.US,D,20181023,000000,28.5044,28.5383,28.5044,28.5234,822567.42760927,0
+SPSB.US,D,20181024,000000,28.5134,28.5532,28.5134,28.5532,1032119.8483379,0
+SPSB.US,D,20181025,000000,28.5334,28.5632,28.5184,28.5433,3371609.6387732,0
+SPSB.US,D,20181026,000000,28.5532,28.5632,28.5433,28.5532,1225249.1054817,0
+SPSB.US,D,20181029,000000,28.5632,28.5642,28.5433,28.5532,355616.39609147,0
+SPSB.US,D,20181030,000000,28.5632,28.5632,28.5334,28.5433,1226884.1949255,0
+SPSB.US,D,20181031,000000,28.5334,28.5433,28.5234,28.5234,583180.89789413,0
+SPSB.US,D,20181101,000000,28.5433,28.5532,28.5324,28.5532,1320366.3436434,0
+SPSB.US,D,20181102,000000,28.5532,28.5632,28.5134,28.5134,1491119.2662437,0
+SPSB.US,D,20181105,000000,28.5334,28.5532,28.5134,28.5134,3251054.6647151,0
+SPSB.US,D,20181106,000000,28.5134,28.5334,28.5134,28.5334,1454636.3957619,0
+SPSB.US,D,20181107,000000,28.5433,28.5532,28.5234,28.5433,2703591.7888337,0
+SPSB.US,D,20181108,000000,28.5334,28.5532,28.5234,28.5234,547800.13189933,0
+SPSB.US,D,20181109,000000,28.5234,28.5433,28.5234,28.5234,710167.82600742,0
+SPSB.US,D,20181112,000000,28.5234,28.5532,28.5234,28.5334,394741.10537999,0
+SPSB.US,D,20181113,000000,28.5334,28.5632,28.5334,28.5433,945935.87969739,0
+SPSB.US,D,20181114,000000,28.5433,28.5632,28.5334,28.5632,1017128.0153527,0
+SPSB.US,D,20181115,000000,28.5532,28.5832,28.5433,28.5532,743761.93809798,0
+SPSB.US,D,20181116,000000,28.5334,28.5732,28.5334,28.5732,1397051.9381852,0
+SPSB.US,D,20181119,000000,28.5732,28.5832,28.5632,28.5632,982365.55205732,0
+SPSB.US,D,20181120,000000,28.5532,28.5732,28.5334,28.5532,1459832.7481565,0
+SPSB.US,D,20181121,000000,28.5532,28.5632,28.5433,28.5532,929557.88432909,0
+SPSB.US,D,20181123,000000,28.5532,28.5832,28.5532,28.5532,374121.31259634,0
+SPSB.US,D,20181126,000000,28.5832,28.5832,28.5433,28.5632,769690.5019488,0
+SPSB.US,D,20181127,000000,28.5532,28.5672,28.5334,28.5433,1120221.9605802,0
+SPSB.US,D,20181128,000000,28.5433,28.5732,28.5433,28.5732,818372.80588688,0
+SPSB.US,D,20181129,000000,28.5632,28.5832,28.5532,28.5532,944034.79964422,0
+SPSB.US,D,20181130,000000,28.5532,28.5832,28.5532,28.5732,873336.50315798,0
+SPSB.US,D,20181203,000000,28.5532,28.5832,28.5532,28.5732,536418.74503403,0
+SPSB.US,D,20181204,000000,28.5832,28.5832,28.5403,28.5532,1385957.6204303,0
+SPSB.US,D,20181206,000000,28.5632,28.602,28.5433,28.602,909067.57376659,0
+SPSB.US,D,20181207,000000,28.5832,28.5922,28.5602,28.5832,1833235.3842385,0
+SPSB.US,D,20181210,000000,28.5732,28.5922,28.5632,28.5922,933737.44997925,0
+SPSB.US,D,20181211,000000,28.5832,28.612,28.5732,28.5922,1813630.370723,0
+SPSB.US,D,20181212,000000,28.5832,28.612,28.5732,28.5922,1651849.8634317,0
+SPSB.US,D,20181213,000000,28.602,28.621,28.5832,28.621,2115410.267484,0
+SPSB.US,D,20181214,000000,28.612,28.6509,28.602,28.641,1163839.4018212,0
+SPSB.US,D,20181217,000000,28.641,28.6509,28.612,28.641,1502154.3634478,0
+SPSB.US,D,20181218,000000,28.641,28.6968,28.641,28.6968,1566212.932082,0
+SPSB.US,D,20181219,000000,28.6778,28.6968,28.6598,28.6598,1188237.2649956,0
+SPSB.US,D,20181220,000000,28.6509,28.6778,28.631,28.6688,2439633.7492445,0
+SPSB.US,D,20181221,000000,28.6688,28.6868,28.6509,28.6598,1863651.6613511,0
+SPSB.US,D,20181224,000000,28.6778,28.6968,28.6598,28.6598,1012364.2741001,0
+SPSB.US,D,20181226,000000,28.6778,28.6968,28.6688,28.6778,1260571.6546639,0
+SPSB.US,D,20181227,000000,28.6778,28.7067,28.6598,28.7067,1778911.0681679,0
+SPSB.US,D,20181228,000000,28.7166,28.7356,28.7067,28.7266,1632167.5620787,0
+SPSB.US,D,20181231,000000,28.7166,28.7834,28.7166,28.7635,2722420.9127605,0
+SPSB.US,D,20190102,000000,28.7734,28.7734,28.7356,28.7635,1155743.2499157,0
+SPSB.US,D,20190103,000000,28.7446,28.8033,28.7446,28.7934,603060.93566238,0
+SPSB.US,D,20190104,000000,28.7934,28.7934,28.7446,28.7446,1013603.8907135,0
+SPSB.US,D,20190107,000000,28.7635,28.7934,28.7446,28.7635,921889.32487492,0
+SPSB.US,D,20190108,000000,28.7635,28.7635,28.7266,28.7635,794859.23602123,0
+SPSB.US,D,20190109,000000,28.7446,28.7834,28.7446,28.7834,1034770.720788,0
+SPSB.US,D,20190110,000000,28.7934,28.8123,28.7834,28.7834,1199828.4331339,0
+SPSB.US,D,20190111,000000,28.8033,28.8323,28.7834,28.7934,757403.7432736,0
+SPSB.US,D,20190114,000000,28.7934,28.8223,28.7934,28.8033,2289967.3576669,0
+SPSB.US,D,20190115,000000,28.8033,28.8323,28.8033,28.8033,2949323.9511234,0
+SPSB.US,D,20190116,000000,28.8033,28.8323,28.7934,28.8223,835885.02536293,0
+SPSB.US,D,20190117,000000,28.8323,28.8511,28.8133,28.8133,1852448.9398762,0
+SPSB.US,D,20190118,000000,28.8412,28.8611,28.8223,28.8412,1774898.1230504,0
+SPSB.US,D,20190122,000000,28.8323,28.8801,28.8323,28.8801,1129163.2600066,0
+SPSB.US,D,20190123,000000,28.8611,28.8901,28.8511,28.8901,700271.97160184,0
+SPSB.US,D,20190124,000000,28.8901,28.9079,28.8901,28.9079,726583.96342536,0
+SPSB.US,D,20190125,000000,28.9079,28.9169,28.8901,28.8979,740431.53492142,0
+SPSB.US,D,20190128,000000,28.8901,28.9169,28.8901,28.9079,1016821.8752174,0
+SPSB.US,D,20190129,000000,28.9079,28.9468,28.9079,28.9369,2451956.642493,0
+SPSB.US,D,20190130,000000,28.9269,28.9857,28.9169,28.9657,3568866.2671834,0
+SPSB.US,D,20190131,000000,28.9657,29.0235,28.9657,29.0235,868987.30576074,0
+SPSB.US,D,20190201,000000,29.0145,29.0235,28.9757,29.0046,5150170.4023273,0
+SPSB.US,D,20190204,000000,28.9946,29.0145,28.9757,29.0145,843910.91559796,0
+SPSB.US,D,20190205,000000,29.0046,29.0145,28.9757,28.9757,613504.83109702,0
+SPSB.US,D,20190206,000000,28.9857,29.0235,28.9857,29.0145,1165139.2427235,0
+SPSB.US,D,20190207,000000,29.0145,29.0235,28.9946,29.0145,1444358.1171218,0
+SPSB.US,D,20190208,000000,29.0235,29.0335,29.0046,29.0235,1386324.9885927,0
+SPSB.US,D,20190211,000000,29.0235,29.0335,29.0046,29.0235,456919.67246216,0
+SPSB.US,D,20190212,000000,29.0235,29.0434,29.0046,29.0235,902744.02343134,0
+SPSB.US,D,20190213,000000,29.0335,29.0335,29.0046,29.0335,1242278.5269083,0
+SPSB.US,D,20190214,000000,29.0434,29.0624,29.0434,29.0534,1283497.0339745,0
+SPSB.US,D,20190215,000000,29.0434,29.0434,29.0245,29.0335,1889540.075676,0
+SPSB.US,D,20190219,000000,29.0434,29.0534,29.0335,29.0335,979972.6403114,0
+SPSB.US,D,20190220,000000,29.0534,29.0604,29.0145,29.0534,1419223.5101464,0
+SPSB.US,D,20190221,000000,29.0335,29.0534,29.0235,29.0534,2834306.6004303,0
+SPSB.US,D,20190222,000000,29.0434,29.0813,29.0434,29.0813,826311.37090299,0
+SPSB.US,D,20190225,000000,29.0723,29.0902,29.0624,29.0813,800492.21451035,0
+SPSB.US,D,20190226,000000,29.0902,29.0992,29.0723,29.0813,685549.14044033,0
+SPSB.US,D,20190227,000000,29.0902,29.0992,29.0624,29.0902,854716.15676604,0
+SPSB.US,D,20190228,000000,29.0902,29.0992,29.0723,29.0992,823851.20870114,0
+SPSB.US,D,20190301,000000,29.0902,29.0992,29.0624,29.0624,893059.95777507,0
+SPSB.US,D,20190304,000000,29.0624,29.0992,29.0624,29.0723,1349405.4920163,0
+SPSB.US,D,20190305,000000,29.0813,29.0902,29.0624,29.0902,1379994.4120904,0
+SPSB.US,D,20190306,000000,29.0992,29.146,29.0813,29.1162,8250010.91124,0
+SPSB.US,D,20190307,000000,29.1262,29.136,29.1082,29.136,1342428.5081465,0
+SPSB.US,D,20190308,000000,29.136,29.145,29.1162,29.1262,723124.07802765,0
+SPSB.US,D,20190311,000000,29.136,29.146,29.1262,29.141,697575.93093509,0
+SPSB.US,D,20190312,000000,29.146,29.1839,29.141,29.164,921987.69121346,0
+SPSB.US,D,20190313,000000,29.164,29.164,29.136,29.156,530766.6955201,0
+SPSB.US,D,20190314,000000,29.156,29.164,29.146,29.156,465627.10089999,0
+SPSB.US,D,20190315,000000,29.146,29.174,29.146,29.169,527634.02875878,0
+SPSB.US,D,20190318,000000,29.174,29.174,29.146,29.164,2302982.8302379,0
+SPSB.US,D,20190319,000000,29.164,29.1839,29.156,29.174,1502668.2773798,0
+SPSB.US,D,20190320,000000,29.174,29.2238,29.164,29.2238,1933506.8177926,0
+SPSB.US,D,20190321,000000,29.2038,29.2288,29.2038,29.2238,932735.7193071,0
+SPSB.US,D,20190322,000000,29.2238,29.2626,29.2238,29.2626,1683731.598241,0
+SPSB.US,D,20190325,000000,29.2526,29.3025,29.2526,29.2925,1102463.8252578,0
+SPSB.US,D,20190326,000000,29.3025,29.3114,29.2825,29.3025,4195612.4119347,0
+SPSB.US,D,20190327,000000,29.3303,29.3373,29.3025,29.3025,1060058.8997001,0
+SPSB.US,D,20190328,000000,29.3025,29.3134,29.2726,29.3114,2910325.7128416,0
+SPSB.US,D,20190329,000000,29.2726,29.3025,29.2726,29.2925,1225521.1185199,0
+SPSB.US,D,20190401,000000,29.2925,29.2925,29.2437,29.2626,1363802.1082795,0
+SPSB.US,D,20190402,000000,29.2825,29.2825,29.2526,29.2676,785007.54609418,0
+SPSB.US,D,20190403,000000,29.2726,29.2726,29.2526,29.2726,1394178.2358662,0
+SPSB.US,D,20190404,000000,29.2526,29.2776,29.2437,29.2526,1194628.0657868,0
+SPSB.US,D,20190405,000000,29.2526,29.2626,29.2437,29.2526,1078286.784476,0
+SPSB.US,D,20190408,000000,29.2526,29.2825,29.2526,29.2626,885901.2973003,0
+SPSB.US,D,20190409,000000,29.2626,29.2825,29.2526,29.2726,10271304.667496,0
+SPSB.US,D,20190410,000000,29.2626,29.3025,29.2626,29.2925,1816262.1721481,0
+SPSB.US,D,20190411,000000,29.2626,29.3025,29.2526,29.2925,1491696.415679,0
+SPSB.US,D,20190412,000000,29.2726,29.2726,29.2497,29.2726,1254315.3547845,0
+SPSB.US,D,20190415,000000,29.2726,29.2726,29.2526,29.2626,985009.39834034,0
+SPSB.US,D,20190416,000000,29.2626,29.2726,29.2437,29.2437,1012895.2515806,0
+SPSB.US,D,20190417,000000,29.2626,29.2726,29.2437,29.2626,1467107.8422564,0
+SPSB.US,D,20190418,000000,29.2726,29.2825,29.2626,29.2825,833146.82769395,0
+SPSB.US,D,20190422,000000,29.2726,29.2825,29.2626,29.2825,3787576.7947785,0
+SPSB.US,D,20190423,000000,29.2825,29.3025,29.2776,29.2925,2307916.2032376,0
+SPSB.US,D,20190424,000000,29.2825,29.3303,29.2825,29.3204,1147913.0886197,0
+SPSB.US,D,20190425,000000,29.3114,29.3303,29.3114,29.3204,3428111.0628877,0
+SPSB.US,D,20190426,000000,29.3403,29.3493,29.3303,29.3403,600769.40146946,0
+SPSB.US,D,20190429,000000,29.3493,29.3493,29.3303,29.3493,1079287.51141,0
+SPSB.US,D,20190430,000000,29.3593,29.3693,29.3403,29.3693,1216487.4751838,0
+SPSB.US,D,20190501,000000,29.3693,29.3981,29.3403,29.3493,915071.93537063,0
+SPSB.US,D,20190502,000000,29.3493,29.3493,29.3025,29.3114,1190717.5019605,0
+SPSB.US,D,20190503,000000,29.3493,29.3493,29.3204,29.3403,1420919.8276172,0
+SPSB.US,D,20190506,000000,29.3593,29.3593,29.3303,29.3403,1726985.6862722,0
+SPSB.US,D,20190507,000000,29.3593,29.3693,29.3493,29.3493,598925.53449076,0
+SPSB.US,D,20190508,000000,29.3493,29.3693,29.3403,29.3493,655205.13247448,0
+SPSB.US,D,20190509,000000,29.3593,29.3693,29.3493,29.3593,531447.22998475,0
+SPSB.US,D,20190510,000000,29.3403,29.3693,29.3403,29.3693,1209243.4969665,0
+SPSB.US,D,20190513,000000,29.3981,29.3981,29.3593,29.3881,967334.57328424,0
+SPSB.US,D,20190514,000000,29.3981,29.3981,29.3693,29.3881,1506119.1291342,0
+SPSB.US,D,20190515,000000,29.4081,29.427,29.3981,29.3981,442400.60014481,0
+SPSB.US,D,20190516,000000,29.4081,29.4081,29.3403,29.3881,6655423.3054394,0
+SPSB.US,D,20190517,000000,29.3881,29.3981,29.3781,29.3981,598854.26908221,0
+SPSB.US,D,20190520,000000,29.3881,29.3981,29.3781,29.3981,399339.22983805,0
+SPSB.US,D,20190521,000000,29.3781,29.3781,29.3593,29.3781,740604.17788295,0
+SPSB.US,D,20190522,000000,29.3781,29.3881,29.3693,29.3781,781235.49813229,0
+SPSB.US,D,20190523,000000,29.3881,29.4081,29.3881,29.4081,1275191.1007961,0
+SPSB.US,D,20190524,000000,29.4081,29.4171,29.3981,29.4171,646414.39377033,0
+SPSB.US,D,20190528,000000,29.4171,29.4359,29.4081,29.427,3192986.4053509,0
+SPSB.US,D,20190529,000000,29.4359,29.4649,29.427,29.4549,5732140.7920144,0
+SPSB.US,D,20190530,000000,29.4359,29.4748,29.4319,29.4748,910321.24271401,0
+SPSB.US,D,20190531,000000,29.4748,29.5286,29.4748,29.5206,2829489.661056,0
+SPSB.US,D,20190603,000000,29.5286,29.5675,29.5286,29.5575,1772865.5532999,0
+SPSB.US,D,20190604,000000,29.5476,29.5575,29.5286,29.5575,2971778.5772424,0
+SPSB.US,D,20190605,000000,29.5874,29.6074,29.5575,29.5675,3624346.8896009,0
+SPSB.US,D,20190606,000000,29.5874,29.5874,29.5476,29.5476,1605244.2937228,0
+SPSB.US,D,20190607,000000,29.5874,29.6074,29.5675,29.5675,1171476.8453928,0
+SPSB.US,D,20190610,000000,29.5675,29.5774,29.5476,29.5675,1678223.0832822,0
+SPSB.US,D,20190611,000000,29.5476,29.5575,29.5386,29.5476,4159025.1526855,0
+SPSB.US,D,20190612,000000,29.5575,29.5774,29.5575,29.5774,322791.14742263,0
+SPSB.US,D,20190613,000000,29.5675,29.6172,29.5675,29.6074,1653208.9248846,0
+SPSB.US,D,20190614,000000,29.5774,29.5974,29.5774,29.5974,1361784.5946012,0
+SPSB.US,D,20190617,000000,29.5974,29.6074,29.5774,29.6074,880718.99723985,0
+SPSB.US,D,20190618,000000,29.6074,29.6372,29.5974,29.5974,1730511.8183877,0
+SPSB.US,D,20190619,000000,29.6074,29.693,29.5874,29.687,869496.201002,0
+SPSB.US,D,20190620,000000,29.707,29.7169,29.687,29.697,4647898.8291036,0
+SPSB.US,D,20190621,000000,29.687,29.707,29.6671,29.697,2331532.1543943,0
+SPSB.US,D,20190624,000000,29.697,29.7269,29.697,29.707,667905.43126684,0
+SPSB.US,D,20190625,000000,29.7269,29.7269,29.697,29.707,782671.84742273,0
+SPSB.US,D,20190626,000000,29.707,29.707,29.677,29.677,653148.4730083,0
+SPSB.US,D,20190627,000000,29.697,29.7169,29.687,29.7169,538474.40076206,0
+SPSB.US,D,20190628,000000,29.687,29.7269,29.687,29.7169,2010507.5861129,0
+SPSB.US,D,20190701,000000,29.707,29.7269,29.697,29.697,1100689.2162114,0
+SPSB.US,D,20190702,000000,29.697,29.7458,29.697,29.7318,738518.41001047,0
+SPSB.US,D,20190703,000000,29.7169,29.7358,29.707,29.707,583058.44184002,0
+SPSB.US,D,20190705,000000,29.707,29.707,29.6671,29.687,785442.16471245,0
+SPSB.US,D,20190708,000000,29.697,29.697,29.6671,29.6671,923527.42553319,0
+SPSB.US,D,20190709,000000,29.687,29.687,29.6671,29.677,915654.10349673,0
+SPSB.US,D,20190710,000000,29.677,29.7169,29.677,29.707,971719.90525484,0
+SPSB.US,D,20190711,000000,29.7169,29.7169,29.687,29.697,522915.45572291,0
+SPSB.US,D,20190712,000000,29.687,29.7169,29.687,29.707,862567.39656324,0
+SPSB.US,D,20190715,000000,29.7169,29.7169,29.697,29.712,339294.61005949,0
+SPSB.US,D,20190716,000000,29.697,29.707,29.697,29.707,1083483.1368705,0
+SPSB.US,D,20190717,000000,29.697,29.7358,29.697,29.7169,894021.53892129,0
+SPSB.US,D,20190718,000000,29.7657,29.7657,29.7169,29.7657,1108324.6523066,0
+SPSB.US,D,20190719,000000,29.7358,29.7558,29.7269,29.7358,587981.77745818,0
+SPSB.US,D,20190722,000000,29.7358,29.7558,29.7358,29.7458,296482.16681354,0
+SPSB.US,D,20190723,000000,29.7558,29.7558,29.7358,29.7558,432966.4652875,0
+SPSB.US,D,20190724,000000,29.7458,29.7657,29.7358,29.7558,646660.3096167,0
+SPSB.US,D,20190725,000000,29.7358,29.7508,29.7269,29.7269,691529.41232881,0
+SPSB.US,D,20190726,000000,29.7458,29.7458,29.7269,29.7458,1145216.0442148,0
+SPSB.US,D,20190729,000000,29.7657,29.8135,29.7458,29.7657,4347986.8890368,0
+SPSB.US,D,20190730,000000,29.7747,29.7747,29.7458,29.7458,1539868.8206377,0
+SPSB.US,D,20190731,000000,29.7657,29.7847,29.707,29.7358,985614.65244385,0
+SPSB.US,D,20190801,000000,29.7657,29.8435,29.7558,29.8335,1038547.7874407,0
+SPSB.US,D,20190802,000000,29.8235,29.8235,29.7936,29.8235,695141.8659251,0
+SPSB.US,D,20190805,000000,29.8435,29.8913,29.8435,29.8913,1577389.5563651,0
+SPSB.US,D,20190806,000000,29.8534,29.8733,29.8435,29.8633,1248946.3594285,0
+SPSB.US,D,20190807,000000,29.8913,29.9013,29.8633,29.8733,923449.13395762,0
+SPSB.US,D,20190808,000000,29.8534,29.8633,29.8435,29.8435,1289667.012373,0
+SPSB.US,D,20190809,000000,29.8534,29.8633,29.8335,29.8435,515986.65128414,0
+SPSB.US,D,20190812,000000,29.8733,29.8733,29.8534,29.8633,488500.28582692,0
+SPSB.US,D,20190813,000000,29.8534,29.8633,29.8135,29.8235,1054127.810981,0
+SPSB.US,D,20190814,000000,29.8435,29.8633,29.8335,29.8335,1045043.9807374,0
+SPSB.US,D,20190815,000000,29.8534,29.9013,29.8534,29.9013,610116.21110784,0
+SPSB.US,D,20190816,000000,29.9013,29.9201,29.8853,29.9101,469755.47590457,0
+SPSB.US,D,20190819,000000,29.9101,29.9101,29.9013,29.9101,334267.88941203,0
+SPSB.US,D,20190820,000000,29.9201,29.9301,29.9101,29.9201,505426.32222427,0
+SPSB.US,D,20190821,000000,29.9201,29.9301,29.9101,29.9101,767048.66314207,0
+SPSB.US,D,20190822,000000,29.9201,29.9301,29.8913,29.9101,786470.99631462,0
+SPSB.US,D,20190823,000000,29.9013,29.958,29.9013,29.9391,654333.88776162,0
+SPSB.US,D,20190826,000000,29.9391,29.958,29.9301,29.9481,479438.5378227,0
+SPSB.US,D,20190827,000000,29.9391,29.958,29.9391,29.958,620667.50652438,0
+SPSB.US,D,20190828,000000,29.9481,29.9679,29.9481,29.958,564656.91036444,0
+SPSB.US,D,20190829,000000,29.9679,29.9679,29.9391,29.9391,554151.78690274,0
+SPSB.US,D,20190830,000000,29.958,29.958,29.9391,29.9481,495565.59865387,0
+SPSB.US,D,20190903,000000,29.9679,29.9849,29.9201,29.958,3038713.8594101,0
+SPSB.US,D,20190904,000000,29.9679,29.9939,29.9679,29.9849,2031502.7769641,0
+SPSB.US,D,20190905,000000,29.9769,29.9849,29.9391,29.9391,20928378.025064,0
+SPSB.US,D,20190906,000000,29.9679,29.9849,29.9481,29.958,815350.55032189,0
+SPSB.US,D,20190909,000000,29.9481,29.958,29.9391,29.9481,666932.80900099,0
+SPSB.US,D,20190910,000000,29.9201,29.9391,29.8913,29.8913,653911.31400112,0
+SPSB.US,D,20190911,000000,29.9013,29.9101,29.8853,29.8913,632921.14184069,0
+SPSB.US,D,20190912,000000,29.9201,29.9201,29.8733,29.8783,885209.72171603,0
+SPSB.US,D,20190913,000000,29.8633,29.8733,29.8335,29.8335,1368710.3878255,0
+SPSB.US,D,20190916,000000,29.8813,29.8813,29.8633,29.8813,558179.78809248,0
+SPSB.US,D,20190917,000000,29.8633,29.9013,29.8633,29.9013,650387.18936191,0
+SPSB.US,D,20190918,000000,29.9301,29.9381,29.8733,29.8813,756196.24628101,0
+SPSB.US,D,20190919,000000,29.9101,29.9201,29.9013,29.9201,3010191.6361837,0
+SPSB.US,D,20190920,000000,29.9101,29.9391,29.9101,29.9301,2751015.4051337,0
+SPSB.US,D,20190923,000000,29.9679,29.9769,29.9481,29.958,1343774.5210035,0
+SPSB.US,D,20190924,000000,29.9481,29.9849,29.9481,29.9679,1704166.7032053,0
+SPSB.US,D,20190925,000000,29.9769,29.9769,29.9391,29.958,1500932.8141211,0
+SPSB.US,D,20190926,000000,29.9769,29.9769,29.9481,29.9481,728045.40616951,0
+SPSB.US,D,20190927,000000,29.9391,29.9849,29.9391,29.9769,870366.44197671,0
+SPSB.US,D,20190930,000000,29.9769,29.9939,29.958,29.9849,3149890.9079471,0
+SPSB.US,D,20191001,000000,29.9849,30.0437,29.9679,30.0238,949108.69598465,0
+SPSB.US,D,20191002,000000,30.0238,30.0626,30.0238,30.0337,625545.67392586,0
+SPSB.US,D,20191003,000000,30.0536,30.1124,30.0536,30.0826,872597.75188072,0
+SPSB.US,D,20191004,000000,30.1024,30.1124,30.0826,30.0925,508613.19084561,0
+SPSB.US,D,20191007,000000,30.1024,30.1024,30.0666,30.0826,920805.28767459,0
+SPSB.US,D,20191008,000000,30.1024,30.1024,30.0676,30.0826,855006.23709095,0
+SPSB.US,D,20191009,000000,30.0826,30.1024,30.0626,30.0626,843876.78850091,0
+SPSB.US,D,20191010,000000,30.0826,30.0826,30.0487,30.0626,578884.89861875,0
+SPSB.US,D,20191011,000000,30.0626,30.0626,30.0039,30.0039,561691.86787391,0
+SPSB.US,D,20191014,000000,30.0337,30.0437,30.0039,30.0337,462674.10326724,0
+SPSB.US,D,20191015,000000,30.0238,30.0437,30.0138,30.0138,1879743.5913471,0
+SPSB.US,D,20191016,000000,30.0337,30.0536,30.0238,30.0238,1992939.1573006,0
+SPSB.US,D,20191017,000000,30.0536,30.0626,30.0337,30.0536,989513.17141245,0
+SPSB.US,D,20191018,000000,30.0626,30.0726,30.0437,30.0626,487283.75519099,0
+SPSB.US,D,20191021,000000,30.0626,30.0626,30.0437,30.0536,403564.96744304,0
+SPSB.US,D,20191022,000000,30.0536,30.0726,30.0337,30.0437,648637.67376915,0
+SPSB.US,D,20191023,000000,30.0726,30.0766,30.0536,30.0536,795255.71258988,0
+SPSB.US,D,20191024,000000,30.0826,30.0826,30.0626,30.0726,630709.90669964,0
+SPSB.US,D,20191025,000000,30.0536,30.0796,30.0437,30.0536,583442.87355088,0
+SPSB.US,D,20191028,000000,30.0536,30.0626,30.0437,30.0437,583107.62500929,0
+SPSB.US,D,20191029,000000,30.0626,30.0626,30.0337,30.0337,1038810.7668355,0
+SPSB.US,D,20191030,000000,30.0437,30.0726,30.0238,30.0726,695408.86027259,0
+SPSB.US,D,20191031,000000,30.0826,30.1124,30.0736,30.0925,1030164.5664248,0
+SPSB.US,D,20191101,000000,30.0925,30.1174,30.0826,30.0826,2032946.1524216,0
+SPSB.US,D,20191104,000000,30.1024,30.1024,30.0726,30.0726,1165185.4146783,0
+SPSB.US,D,20191105,000000,30.0925,30.0925,30.0536,30.0626,885501.80951723,0
+SPSB.US,D,20191106,000000,30.0626,30.1024,30.0626,30.0826,1535486.4998816,0
+SPSB.US,D,20191107,000000,30.0925,30.0925,30.0437,30.0536,593054.67006046,0
+SPSB.US,D,20191108,000000,30.0726,30.0826,30.0536,30.0726,786339.50661717,0
+SPSB.US,D,20191111,000000,30.0437,30.0676,30.0437,30.0626,424327.29104376,0
+SPSB.US,D,20191112,000000,30.0826,30.0826,30.0536,30.0826,654941.14934143,0
+SPSB.US,D,20191113,000000,30.0925,30.1024,30.0826,30.1024,733912.25564721,0
+SPSB.US,D,20191114,000000,30.0925,30.1324,30.0925,30.1124,1008075.3009918,0
+SPSB.US,D,20191115,000000,30.1124,30.1124,30.0925,30.1124,661443.36506711,0
+SPSB.US,D,20191118,000000,30.1024,30.1424,30.1024,30.1124,785234.39091573,0
+SPSB.US,D,20191119,000000,30.1224,30.1274,30.1124,30.1224,586160.99645688,0
+SPSB.US,D,20191120,000000,30.1324,30.1522,30.1224,30.1424,895452.86952098,0
+SPSB.US,D,20191121,000000,30.1324,30.1324,30.1124,30.1224,554139.74204496,0
+SPSB.US,D,20191122,000000,30.1324,30.1424,30.1024,30.1124,660281.0362912,0
+SPSB.US,D,20191125,000000,30.1124,30.1324,30.1124,30.1224,678739.78084123,0
+SPSB.US,D,20191126,000000,30.1424,30.1522,30.1224,30.1224,1022597.3845236,0
+SPSB.US,D,20191127,000000,30.1224,30.1424,30.1024,30.1224,644888.71178468,0
+SPSB.US,D,20191129,000000,30.1224,30.1324,30.1124,30.1224,1231540.5361962,0
+SPSB.US,D,20191202,000000,30.1404,30.1404,30.1104,30.1204,682474.69049162,0
+SPSB.US,D,20191203,000000,30.1602,30.1802,30.1502,30.1702,1046830.6346416,0
+SPSB.US,D,20191204,000000,30.1602,30.1802,30.1404,30.1802,941881.78131579,0
+SPSB.US,D,20191205,000000,30.1602,30.1602,30.1404,30.1404,1312717.8589523,0
+SPSB.US,D,20191206,000000,30.1404,30.1502,30.1204,30.1404,973854.85629659,0
+SPSB.US,D,20191209,000000,30.1304,30.1602,30.1304,30.1304,2174201.2183152,0
+SPSB.US,D,20191210,000000,30.1502,30.1502,30.1204,30.1404,1660178.8825876,0
+SPSB.US,D,20191211,000000,30.1404,30.1502,30.1304,30.1404,854894.82215646,0
+SPSB.US,D,20191212,000000,30.1404,30.1652,30.1204,30.1204,637885.63072293,0
+SPSB.US,D,20191213,000000,30.1404,30.1702,30.1404,30.1702,890495.40680577,0
+SPSB.US,D,20191216,000000,30.1702,30.1702,30.1502,30.1502,1046958.1093865,0
+SPSB.US,D,20191217,000000,30.1502,30.1702,30.1502,30.1702,548259.84397132,0
+SPSB.US,D,20191218,000000,30.1602,30.1702,30.1502,30.1702,1284834.0131882,0
+SPSB.US,D,20191219,000000,30.1702,30.1902,30.1702,30.1902,789526.37523851,0
+SPSB.US,D,20191220,000000,30.1702,30.1802,30.1602,30.1802,1603057.1482973,0
+SPSB.US,D,20191223,000000,30.1702,30.1902,30.1502,30.1802,1148420.9801229,0
+SPSB.US,D,20191224,000000,30.1802,30.1902,30.1602,30.1902,294884.21568121,0
+SPSB.US,D,20191226,000000,30.21,30.21,30.1802,30.2001,666648.75110498,0
+SPSB.US,D,20191227,000000,30.21,30.23,30.1902,30.22,612515.14528265,0
+SPSB.US,D,20191230,000000,30.22,30.239,30.21,30.22,1049366.0772047,0
+SPSB.US,D,20191231,000000,30.239,30.2489,30.22,30.2489,1125868.9914034,0
+SPSB.US,D,20200102,000000,30.2589,30.2589,30.239,30.2489,877822.20894342,0
+SPSB.US,D,20200103,000000,30.2589,30.2688,30.239,30.2688,868973.25342666,0
+SPSB.US,D,20200106,000000,30.2489,30.2688,30.2489,30.2688,1345982.7449301,0
+SPSB.US,D,20200107,000000,30.2489,30.2788,30.2489,30.2489,1841073.5754398,0
+SPSB.US,D,20200108,000000,30.2788,30.2788,30.2489,30.2589,681283.25330942,0
+SPSB.US,D,20200109,000000,30.23,30.2688,30.23,30.2688,1927052.7814981,0
+SPSB.US,D,20200110,000000,30.2688,30.2788,30.2619,30.2788,1124844.1747538,0
+SPSB.US,D,20200113,000000,30.2788,30.2788,30.2589,30.2688,1391226.2419716,0
+SPSB.US,D,20200114,000000,30.2688,30.2788,30.2589,30.2688,1042392.1045492,0
+SPSB.US,D,20200115,000000,30.2788,30.2788,30.2589,30.2589,1225340.4456532,0
+SPSB.US,D,20200116,000000,30.2788,30.2878,30.2589,30.2878,2519057.5414552,0
+SPSB.US,D,20200117,000000,30.2878,30.2878,30.2688,30.2688,1059674.4679893,0
+SPSB.US,D,20200121,000000,30.2788,30.3227,30.2788,30.3177,3568461.7607096,0
+SPSB.US,D,20200122,000000,30.3177,30.3177,30.3077,30.3177,2131758.1507079,0
+SPSB.US,D,20200123,000000,30.3276,30.3864,30.3177,30.3376,6122224.5523856,0
+SPSB.US,D,20200124,000000,30.3376,30.3376,30.3177,30.3376,3204523.3716292,0
+SPSB.US,D,20200127,000000,30.3575,30.3575,30.3276,30.3276,1776330.4573883,0
+SPSB.US,D,20200128,000000,30.3475,30.3575,30.3376,30.3376,2637127.2598577,0
+SPSB.US,D,20200129,000000,30.3475,30.3775,30.3376,30.3675,2548133.8281396,0
+SPSB.US,D,20200130,000000,30.3775,30.3864,30.3575,30.3675,756101.89489505,0
+SPSB.US,D,20200131,000000,30.3864,30.4263,30.3775,30.4263,811260.31736695,0
+SPSB.US,D,20200203,000000,30.4013,30.4103,30.3815,30.4013,738169.1091348,0
+SPSB.US,D,20200204,000000,30.3815,30.4013,30.3715,30.3815,901446.19000539,0
+SPSB.US,D,20200205,000000,30.3615,30.3914,30.3615,30.3815,1000656.6723366,0
+SPSB.US,D,20200206,000000,30.3815,30.3815,30.3715,30.3815,826958.78200874,0
+SPSB.US,D,20200207,000000,30.4013,30.4013,30.3715,30.4013,3179359.6562475,0
+SPSB.US,D,20200210,000000,30.4313,30.4313,30.4013,30.4113,651782.38538825,0
+SPSB.US,D,20200211,000000,30.4213,30.4213,30.3914,30.3914,975448.79247634,0
+SPSB.US,D,20200212,000000,30.4013,30.4113,30.3815,30.4013,874858.17019104,0
+SPSB.US,D,20200213,000000,30.3914,30.4113,30.3914,30.4013,839847.78357301,0
+SPSB.US,D,20200214,000000,30.4013,30.4113,30.4013,30.4013,658636.91320403,0
+SPSB.US,D,20200218,000000,30.4412,30.4412,30.4113,30.4213,890500.42549651,0
+SPSB.US,D,20200219,000000,30.4113,30.4213,30.4013,30.4213,1152214.1065858,0
+SPSB.US,D,20200220,000000,30.4113,30.4403,30.4113,30.4213,903769.84381906,0
+SPSB.US,D,20200221,000000,30.4412,30.4701,30.4313,30.4412,1024784.5299491,0
+SPSB.US,D,20200224,000000,30.4701,30.489,30.4601,30.4601,1032474.1679043,0
+SPSB.US,D,20200225,000000,30.4791,30.5189,30.4701,30.489,4178731.543754,0
+SPSB.US,D,20200226,000000,30.4791,30.5089,30.4791,30.499,1678636.6233994,0
+SPSB.US,D,20200227,000000,30.489,30.5388,30.489,30.499,3927156.6217023,0
+SPSB.US,D,20200228,000000,30.5388,30.5857,30.5109,30.5478,5717359.7440403,0
+SPSB.US,D,20200302,000000,30.5289,30.5568,30.4791,30.489,2444864.2287361,0
+SPSB.US,D,20200303,000000,30.5089,30.6016,30.489,30.5757,2295522.0445804,0
+SPSB.US,D,20200304,000000,30.6056,30.6344,30.5757,30.5956,1408593.9231542,0
+SPSB.US,D,20200305,000000,30.6444,30.6534,30.5956,30.6056,2146820.2453635,0
+SPSB.US,D,20200306,000000,30.6734,30.6734,30.5568,30.5857,2557796.8152947,0
+SPSB.US,D,20200309,000000,30.499,30.5568,30.3615,30.4113,13245316.562119,0
+SPSB.US,D,20200310,000000,30.3715,30.496,30.3117,30.3117,1630654.928689,0
+SPSB.US,D,20200311,000000,30.243,30.3316,30.0546,30.1044,2818474.6386149,0
+SPSB.US,D,20200312,000000,29.9869,30.0158,28.6499,29.0345,8965782.6073302,0
+SPSB.US,D,20200313,000000,29.6432,29.683,29.5057,29.5336,2445846.8883833,0
+SPSB.US,D,20200316,000000,28.9946,29.142,28.2693,28.7196,3068592.1328751,0
+SPSB.US,D,20200317,000000,28.7774,29.3293,28.4477,28.5204,6411194.7428961,0
+SPSB.US,D,20200318,000000,28.1508,28.5991,27.5301,28.0522,4666896.5810394,0
+SPSB.US,D,20200319,000000,27.6566,27.9525,26.3415,27.009,4995575.6564408,0
+SPSB.US,D,20200320,000000,26.8925,27.9635,26.8925,27.549,2276222.167462,0
+SPSB.US,D,20200323,000000,27.824,29.0783,27.824,28.62,3816633.0066999,0
+SPSB.US,D,20200324,000000,28.6997,29.142,28.6499,28.6499,2746033.8527029,0
+SPSB.US,D,20200325,000000,28.9557,29.4081,28.9557,29.2895,4301838.0201855,0
+SPSB.US,D,20200326,000000,29.3194,29.5834,29.3194,29.427,5561552.4824705,0
+SPSB.US,D,20200327,000000,29.1132,29.5734,29.1132,29.5535,5563985.5437424,0
+SPSB.US,D,20200330,000000,29.4858,29.7727,29.4858,29.7328,1908346.1136253,0
+SPSB.US,D,20200331,000000,29.9789,29.9789,29.693,29.7328,2902419.2674462,0
+SPSB.US,D,20200401,000000,29.1212,29.7328,29.1212,29.703,934205.19195642,0
+SPSB.US,D,20200402,000000,29.673,29.8215,29.6332,29.6332,648656.74479397,0
+SPSB.US,D,20200403,000000,29.6232,29.7627,29.6232,29.6632,1771631.9591154,0
+SPSB.US,D,20200406,000000,29.673,29.8803,29.673,29.8613,1233557.0461364,0
+SPSB.US,D,20200407,000000,29.959,30.0656,29.8803,30.0367,7395928.1132457,0
+SPSB.US,D,20200408,000000,30.1054,30.2051,30.0168,30.1852,9989287.3711401,0
+SPSB.US,D,20200409,000000,30.2539,30.5109,30.0856,30.3825,10284798.923165,0
+SPSB.US,D,20200413,000000,30.4711,30.5109,30.3695,30.4611,3420174.5053479,0
+SPSB.US,D,20200414,000000,30.3227,30.5777,30.3227,30.4223,4660798.8717876,0
+SPSB.US,D,20200415,000000,30.4123,30.501,30.4123,30.4711,2133878.0456773,0
+SPSB.US,D,20200416,000000,30.5309,30.5309,30.4043,30.4123,4487133.1010805,0
+SPSB.US,D,20200417,000000,30.501,30.501,30.4023,30.4223,2634472.372455,0
+SPSB.US,D,20200420,000000,30.4223,30.4333,30.3227,30.3426,1408895.0445987,0
+SPSB.US,D,20200421,000000,30.2838,30.3835,30.2838,30.3027,1959253.7050385,0
+SPSB.US,D,20200422,000000,30.3625,30.3923,30.3127,30.3725,767581.64809889,0
+SPSB.US,D,20200423,000000,30.3825,30.4023,30.3426,30.3725,1347455.2287938,0
+SPSB.US,D,20200424,000000,30.3625,30.4023,30.3426,30.3426,2175408.7153078,0
+SPSB.US,D,20200427,000000,30.4023,30.4223,30.3426,30.3625,1193128.480993,0
+SPSB.US,D,20200428,000000,30.3825,30.4123,30.3525,30.3725,711515.84634079,0
+SPSB.US,D,20200429,000000,30.4422,30.4611,30.4023,30.4323,1411943.3973557,0
+SPSB.US,D,20200430,000000,30.4023,30.4811,30.4023,30.4611,909381.74380706,0
+SPSB.US,D,20200501,000000,30.4123,30.4123,30.3525,30.3923,2061719.3101852,0
+SPSB.US,D,20200504,000000,30.4123,30.4422,30.3894,30.4123,1164261.9755817,0
+SPSB.US,D,20200505,000000,30.4422,30.4521,30.3923,30.4521,1394564.6750534,0
+SPSB.US,D,20200506,000000,30.4123,30.4611,30.4123,30.4223,1250855.4693868,0
+SPSB.US,D,20200507,000000,30.4611,30.4611,30.3923,30.4223,946742.88516874,0
+SPSB.US,D,20200508,000000,30.4611,30.4611,30.3923,30.4422,792258.55047859,0
+SPSB.US,D,20200511,000000,30.4521,30.4711,30.4023,30.4123,1206962.000155,0
+SPSB.US,D,20200512,000000,30.4711,30.501,30.4223,30.4521,3090456.5609628,0
+SPSB.US,D,20200513,000000,30.4811,30.501,30.4611,30.4811,2916619.1510324,0
+SPSB.US,D,20200514,000000,30.501,30.5109,30.4521,30.501,1763307.9586503,0
+SPSB.US,D,20200515,000000,30.4811,30.5408,30.4811,30.501,1833022.591751,0
+SPSB.US,D,20200518,000000,30.5309,30.5677,30.5209,30.5588,1534402.4626813,0
+SPSB.US,D,20200519,000000,30.5309,30.6026,30.5309,30.5976,1549866.0525963,0
+SPSB.US,D,20200520,000000,30.6265,30.6464,30.5876,30.6265,1826936.927357,0
+SPSB.US,D,20200521,000000,30.6554,30.6654,30.6166,30.6464,2646783.2208458,0
+SPSB.US,D,20200522,000000,30.6754,30.6754,30.6364,30.6464,1653596.3678099,0
+SPSB.US,D,20200526,000000,30.6852,30.6902,30.6364,30.6554,1719610.2183574,0
+SPSB.US,D,20200527,000000,30.6852,30.6952,30.6364,30.6952,1617105.467423,0
+SPSB.US,D,20200528,000000,30.7142,30.7142,30.6754,30.6952,1859757.1573351,0
+SPSB.US,D,20200529,000000,30.7142,30.7341,30.7052,30.7242,1996290.6389782,0
+SPSB.US,D,20200601,000000,30.768,30.7829,30.7282,30.778,1936760.9368699,0
+SPSB.US,D,20200602,000000,30.8178,30.8178,30.778,30.778,1811990.2625883,0
+SPSB.US,D,20200603,000000,30.7979,30.8377,30.778,30.778,1628211.8300356,0
+SPSB.US,D,20200604,000000,30.8278,30.8377,30.7282,30.778,2103213.8452422,0
+SPSB.US,D,20200605,000000,30.8377,30.8477,30.8048,30.8078,2958406.7776287,0
+SPSB.US,D,20200608,000000,30.8477,30.8577,30.8078,30.8078,1642264.164114,0
+SPSB.US,D,20200609,000000,30.8477,30.8477,30.8078,30.8078,2491727.7591491,0
+SPSB.US,D,20200610,000000,30.8178,30.8775,30.8078,30.8577,1421239.0163484,0
+SPSB.US,D,20200611,000000,30.8577,30.8775,30.748,30.748,1348352.5706986,0
+SPSB.US,D,20200612,000000,30.748,30.8078,30.7381,30.768,3860053.7152637,0
+SPSB.US,D,20200615,000000,30.778,30.9373,30.748,30.8975,3488920.5311354,0
+SPSB.US,D,20200616,000000,30.9175,30.9772,30.8775,30.9175,3496736.6400974,0
+SPSB.US,D,20200617,000000,30.9573,30.9573,30.8577,30.8975,1422926.300176,0
+SPSB.US,D,20200618,000000,30.8577,30.8965,30.8577,30.8875,1192044.4437928,0
+SPSB.US,D,20200619,000000,30.9175,30.9175,30.8775,30.8875,1062477.9086379,0
+SPSB.US,D,20200622,000000,30.8577,30.9075,30.8577,30.9075,1030190.6636167,0
+SPSB.US,D,20200623,000000,30.9075,30.9273,30.8775,30.8975,1121503.7341958,0
+SPSB.US,D,20200624,000000,30.9175,30.9273,30.8676,30.8975,1727414.2824616,0
+SPSB.US,D,20200625,000000,30.9175,30.9175,30.8676,30.8975,1329323.7028802,0
+SPSB.US,D,20200626,000000,30.9075,30.9175,30.8775,30.9075,1295767.7328393,0
+SPSB.US,D,20200629,000000,30.9273,30.9273,30.8975,30.8975,1144023.6032944,0
+SPSB.US,D,20200630,000000,30.9273,30.9493,30.8975,30.9175,1918362.4166088,0
+SPSB.US,D,20200701,000000,30.9673,30.9673,30.9273,30.9273,885243.84881307,0
+SPSB.US,D,20200702,000000,30.9673,30.9772,30.9573,30.9673,531993.26353751,0
+SPSB.US,D,20200706,000000,30.9971,30.9971,30.9473,30.9473,751029.00229277,0
+SPSB.US,D,20200707,000000,30.9772,30.9772,30.9273,30.9473,791944.38043814,0
+SPSB.US,D,20200708,000000,30.9273,30.9623,30.9273,30.9373,1361232.5386195,0
+SPSB.US,D,20200709,000000,30.9373,30.9553,30.9273,30.9473,583276.25301824,0
+SPSB.US,D,20200710,000000,30.9673,30.9871,30.9273,30.9273,1098352.5138018,0
+SPSB.US,D,20200713,000000,30.9573,30.9673,30.9273,30.9273,1306247.7628473,0
+SPSB.US,D,20200714,000000,30.9673,30.9673,30.9393,30.9673,844398.7323381,0
+SPSB.US,D,20200715,000000,30.9871,30.9971,30.9473,30.9673,799731.38099383,0
+SPSB.US,D,20200716,000000,30.9971,30.9971,30.9673,30.9772,742437.00374202,0
+SPSB.US,D,20200717,000000,30.9871,30.9971,30.9573,30.9871,703681.67009213,0
+SPSB.US,D,20200720,000000,30.9673,31.0071,30.9673,30.9871,786963.83174551,0
+SPSB.US,D,20200721,000000,31.0071,31.027,30.9971,31.0071,1024776.5000438,0
+SPSB.US,D,20200722,000000,31.027,31.027,31.0021,31.027,834116.43874536,0
+SPSB.US,D,20200723,000000,31.027,31.027,30.9971,31.0071,795141.28644096,0
+SPSB.US,D,20200724,000000,31.0071,31.0171,30.9971,30.9971,799949.19217204,0
+SPSB.US,D,20200727,000000,31.0171,31.0171,30.9871,30.9971,615430.00086575,0
+SPSB.US,D,20200728,000000,31.0171,31.027,31.0071,31.0071,519864.09175161,0
+SPSB.US,D,20200729,000000,31.0171,31.0519,30.9971,31.027,1633692.2403262,0
+SPSB.US,D,20200730,000000,31.037,31.0569,31.0171,31.027,646446.51339108,0
+SPSB.US,D,20200731,000000,31.0469,31.0669,31.027,31.0569,1656156.9038267,0
+SPSB.US,D,20200803,000000,31.0529,31.0728,31.036,31.0629,561751.08842468,0
+SPSB.US,D,20200804,000000,31.0828,31.0928,31.0629,31.0828,649601.26239167,0
+SPSB.US,D,20200805,000000,31.0728,31.0828,31.0629,31.0828,693314.05875676,0
+SPSB.US,D,20200806,000000,31.0828,31.0928,31.0728,31.0728,1421971.7451968,0
+SPSB.US,D,20200807,000000,31.0928,31.0928,31.0629,31.0629,1205429.2920023,0
+SPSB.US,D,20200810,000000,31.0928,31.0928,31.0629,31.0728,670882.51861515,0
+SPSB.US,D,20200811,000000,31.0928,31.0928,31.0529,31.0629,1060063.9183909,0
+SPSB.US,D,20200812,000000,31.0828,31.1028,31.043,31.0629,1194392.1873219,0
+SPSB.US,D,20200813,000000,31.0629,31.0629,31.023,31.043,773895.16105267,0
+SPSB.US,D,20200814,000000,31.0629,31.0629,31.023,31.033,1087504.1118932,0
+SPSB.US,D,20200817,000000,31.0529,31.0629,31.024,31.043,1255758.730242,0
+SPSB.US,D,20200818,000000,31.043,31.0629,31.043,31.0629,650508.64167787,0
+SPSB.US,D,20200819,000000,31.0629,31.0728,31.0529,31.0529,667535.05189006,0
+SPSB.US,D,20200820,000000,31.0728,31.0828,31.043,31.0828,845581.13587697,0
+SPSB.US,D,20200821,000000,31.0728,31.0828,31.0529,31.0828,977583.74351809,0
+SPSB.US,D,20200824,000000,31.0828,31.0828,31.0629,31.0728,717703.89202601,0
+SPSB.US,D,20200825,000000,31.0828,31.0828,31.0529,31.0728,692039.31130823,0
+SPSB.US,D,20200826,000000,31.0828,31.0828,31.0629,31.0728,1010880.7491167,0
+SPSB.US,D,20200827,000000,31.0629,31.0828,31.0629,31.0728,1263163.3065632,0
+SPSB.US,D,20200828,000000,31.0629,31.1028,31.0629,31.0728,1064760.4091874,0
+SPSB.US,D,20200831,000000,31.0629,31.1127,31.0629,31.1028,1444620.0927785,0
+SPSB.US,D,20200901,000000,31.023,31.0928,31.023,31.0828,1595934.6223958,0
+SPSB.US,D,20200902,000000,31.0828,31.0828,31.0529,31.0728,1380718.1072955,0
+SPSB.US,D,20200903,000000,31.0728,31.0928,31.043,31.043,1050414.9835698,0
+SPSB.US,D,20200904,000000,31.0529,31.0629,31.023,31.033,731655.85228949,0
+SPSB.US,D,20200908,000000,31.033,31.043,31.0131,31.023,1283567.2956449,0
+SPSB.US,D,20200909,000000,31.043,31.0529,31.0131,31.033,2483170.8914336,0
+SPSB.US,D,20200910,000000,31.0529,31.0529,31.023,31.043,2032816.6702004,0
+SPSB.US,D,20200911,000000,31.0529,31.0529,31.033,31.0529,949695.8828015,0
+SPSB.US,D,20200914,000000,31.0728,31.0728,31.043,31.043,474815.31991092,0
+SPSB.US,D,20200915,000000,31.0529,31.0629,31.043,31.0629,1154531.7379706,0
+SPSB.US,D,20200916,000000,31.0728,31.0828,31.0529,31.0728,814233.38976267,0
+SPSB.US,D,20200917,000000,31.0728,31.0728,31.0529,31.0629,613554.01426629,0
+SPSB.US,D,20200918,000000,31.0828,31.0828,31.0529,31.0529,615384.83264907,0
+SPSB.US,D,20200921,000000,31.0629,31.0629,31.043,31.043,679043.91350022,0
+SPSB.US,D,20200922,000000,31.043,31.0629,31.043,31.0629,1067924.1918313,0
+SPSB.US,D,20200923,000000,31.0629,31.0629,31.023,31.023,641966.83003454,0
+SPSB.US,D,20200924,000000,31.033,31.033,30.9931,31.0031,845639.35268959,0
+SPSB.US,D,20200925,000000,30.9931,31.023,30.9931,31.0031,1100014.7041756,0
+SPSB.US,D,20200928,000000,31.033,31.033,31.0031,31.023,594272.20443453,0
+SPSB.US,D,20200929,000000,31.033,31.043,31.023,31.033,592251.67954169,0
+SPSB.US,D,20200930,000000,31.023,31.0629,31.023,31.043,720356.77195237,0
+SPSB.US,D,20201001,000000,31.043,31.0529,31.0131,31.043,820550.91766903,0
+SPSB.US,D,20201002,000000,31.033,31.0629,31.033,31.0529,528982.04909215,0
+SPSB.US,D,20201005,000000,31.0728,31.0728,31.0529,31.0529,738635.84737383,0
+SPSB.US,D,20201006,000000,31.033,31.0629,31.033,31.043,774568.66935027,0
+SPSB.US,D,20201007,000000,31.0529,31.0629,31.043,31.0629,809817.94564762,0
+SPSB.US,D,20201008,000000,31.0828,31.0828,31.0529,31.0529,769384.36181352,0
+SPSB.US,D,20201009,000000,31.0629,31.0828,31.0629,31.0728,1666023.649826,0
+SPSB.US,D,20201012,000000,31.0928,31.1077,31.0828,31.1028,762275.88824618,0
+SPSB.US,D,20201013,000000,31.1127,31.1127,31.0728,31.0728,744338.08379519,0
+SPSB.US,D,20201014,000000,31.0928,31.0928,31.0728,31.0928,1041083.2300036,0
+SPSB.US,D,20201015,000000,31.1028,31.1028,31.0828,31.1028,1274846.8186112,0
+SPSB.US,D,20201016,000000,31.0828,31.1028,31.0728,31.0728,1396904.3886774,0
+SPSB.US,D,20201019,000000,31.0828,31.0928,31.0629,31.0728,648074.57666787,0
+SPSB.US,D,20201020,000000,31.0928,31.0928,31.0728,31.0828,662008.46964469,0
+SPSB.US,D,20201021,000000,31.0828,31.0928,31.0728,31.0928,548637.24951514,0
+SPSB.US,D,20201022,000000,31.0928,31.0928,31.0629,31.0728,908650.01869683,0
+SPSB.US,D,20201023,000000,31.0928,31.1028,31.0818,31.0928,860479.62121445,0
+SPSB.US,D,20201026,000000,31.1028,31.1028,31.0728,31.0928,1120608.3997673,0
+SPSB.US,D,20201027,000000,31.0928,31.1028,31.0828,31.0828,1501075.3449382,0
+SPSB.US,D,20201028,000000,31.0728,31.0968,31.0728,31.0828,767886.78449603,0
+SPSB.US,D,20201029,000000,31.0928,31.0928,31.0629,31.0728,1292989.3856444,0
+SPSB.US,D,20201030,000000,31.0629,31.0928,31.0629,31.0629,1100813.6797417,0
+SPSB.US,D,20201102,000000,31.0529,31.0529,31.023,31.023,864408.2523275,0
+SPSB.US,D,20201103,000000,31.043,31.0529,31.023,31.0529,870272.09059076,0
+SPSB.US,D,20201104,000000,31.0828,31.0928,31.0529,31.0928,1356279.0908569,0
+SPSB.US,D,20201105,000000,31.0529,31.0928,31.0529,31.0728,1904979.5758754,0
+SPSB.US,D,20201106,000000,31.0629,31.0828,31.0629,31.0828,1328788.7104471,0
+SPSB.US,D,20201109,000000,31.0629,31.1028,31.0529,31.0529,2450228.2054014,0
+SPSB.US,D,20201110,000000,31.0529,31.0728,31.0529,31.0529,1562662.7102509,0
+SPSB.US,D,20201111,000000,31.0529,31.0629,31.043,31.0529,860104.22314694,0
+SPSB.US,D,20201112,000000,31.043,31.0728,31.043,31.0629,1379093.0552331,0
+SPSB.US,D,20201113,000000,31.0728,31.0828,31.0529,31.0529,1446865.4550166,0
+SPSB.US,D,20201116,000000,31.0529,31.0828,31.0529,31.0728,1111609.8872664,0
+SPSB.US,D,20201117,000000,31.0629,31.1028,31.0629,31.1028,1164761.8371796,0
+SPSB.US,D,20201118,000000,31.0928,31.0928,31.0629,31.0728,1050676.9592265,0
+SPSB.US,D,20201119,000000,31.0828,31.1028,31.0629,31.0928,1274851.8373019,0
+SPSB.US,D,20201120,000000,31.1028,31.1028,31.043,31.1028,2481677.3290687,0
+SPSB.US,D,20201123,000000,31.1028,31.1028,31.0828,31.0828,1723825.9185809,0
+SPSB.US,D,20201124,000000,31.1028,31.1028,31.0828,31.0928,949278.32773174,0
+SPSB.US,D,20201125,000000,31.0828,31.1127,31.0828,31.0828,1254497.0313894,0
+SPSB.US,D,20201127,000000,31.1127,31.1226,31.1028,31.1127,348695.62155789,0
+SPSB.US,D,20201130,000000,31.1226,31.1326,31.1127,31.1326,2230805.0237208,0
+SPSB.US,D,20201201,000000,31.1127,31.1127,31.0728,31.0828,1009949.280115,0
+SPSB.US,D,20201202,000000,31.1028,31.1028,31.0828,31.0928,2543946.2325843,0
+SPSB.US,D,20201203,000000,31.0828,31.0928,31.0728,31.0828,1047136.774777,0
+SPSB.US,D,20201204,000000,31.0928,31.1028,31.0728,31.0828,1627471.071282,0
+SPSB.US,D,20201207,000000,31.0928,31.0928,31.0728,31.0728,1091886.4326494,0
+SPSB.US,D,20201208,000000,31.0828,31.0928,31.0629,31.0728,1176468.435205,0
+SPSB.US,D,20201209,000000,31.0828,31.0828,31.0529,31.0629,1821513.7301409,0
+SPSB.US,D,20201210,000000,31.0728,31.0828,31.0629,31.0629,732692.71379684,0
+SPSB.US,D,20201211,000000,31.0828,31.1028,31.0708,31.0928,836888.76351138,0
+SPSB.US,D,20201214,000000,31.0828,31.1028,31.0828,31.0828,720380.86166793,0
+SPSB.US,D,20201215,000000,31.0928,31.1127,31.0758,31.1127,1147038.8326924,0
+SPSB.US,D,20201216,000000,31.1127,31.1127,31.0828,31.1028,2091214.1556775,0
+SPSB.US,D,20201217,000000,31.0928,31.1127,31.0928,31.1028,888608.37908668,0
+SPSB.US,D,20201218,000000,31.1326,31.1326,31.1028,31.1127,1313461.6289202,0
+SPSB.US,D,20201221,000000,31.0928,31.1226,31.0928,31.1028,1364603.091322,0
+SPSB.US,D,20201222,000000,31.1326,31.1326,31.1028,31.1226,633226.27823782,0
+SPSB.US,D,20201223,000000,31.1226,31.1426,31.1127,31.1326,915545.6997767,0
+SPSB.US,D,20201224,000000,31.1426,31.1426,31.1226,31.1426,757453.93018101,0
+SPSB.US,D,20201228,000000,31.1426,31.1426,31.1226,31.1326,1037054.2250758,0
+SPSB.US,D,20201229,000000,31.1326,31.1526,31.1326,31.1526,853124.22806259,0
+SPSB.US,D,20201230,000000,31.1526,31.1626,31.1426,31.1626,1249091.9014599,0
+SPSB.US,D,20201231,000000,31.1626,31.1724,31.1526,31.1526,787134.46723075,0
+SPSB.US,D,20210104,000000,31.1626,31.1626,31.1426,31.1526,1128442.576016,0
+SPSB.US,D,20210105,000000,31.1426,31.1526,31.1326,31.1426,1171302.1949549,0
+SPSB.US,D,20210106,000000,31.1426,31.1526,31.1226,31.1226,1704155.6620857,0
+SPSB.US,D,20210107,000000,31.1127,31.1426,31.1127,31.1426,1985341.863255,0
+SPSB.US,D,20210108,000000,31.1526,31.1526,31.1127,31.1226,1329458.2037921,0
+SPSB.US,D,20210111,000000,31.1226,31.1426,31.1028,31.1226,942736.96621827,0
+SPSB.US,D,20210112,000000,31.1326,31.1526,31.1127,31.1326,1509229.7136563,0
+SPSB.US,D,20210113,000000,31.1127,31.1626,31.1127,31.1626,789156.99959988,0
+SPSB.US,D,20210114,000000,31.1626,31.1626,31.1226,31.1226,1338598.2433719,0
+SPSB.US,D,20210115,000000,31.1426,31.1456,31.1226,31.1426,1004669.6174541,0
+SPSB.US,D,20210119,000000,31.1326,31.1426,31.1306,31.1426,1998031.1209277,0
+SPSB.US,D,20210120,000000,31.1426,31.1426,31.1226,31.1426,2868524.0339111,0
+SPSB.US,D,20210121,000000,31.1526,31.1526,31.1326,31.1426,2011057.6346183,0
+SPSB.US,D,20210122,000000,31.1526,31.1526,31.1326,31.1326,2010649.1131919,0
+SPSB.US,D,20210125,000000,31.1326,31.1526,31.1326,31.1426,754017.13076071,0
+SPSB.US,D,20210126,000000,31.1326,31.1526,31.1326,31.1426,1703397.8397836,0
+SPSB.US,D,20210127,000000,31.1426,31.1526,31.1326,31.1326,2551339.7677857,0
+SPSB.US,D,20210128,000000,31.1626,31.1626,31.1326,31.1526,2286677.1040163,0
+SPSB.US,D,20210129,000000,31.1326,31.1526,31.1326,31.1526,1240811.0617353,0
+SPSB.US,D,20210201,000000,31.1127,31.1426,31.1127,31.1326,804775.1651898,0
+SPSB.US,D,20210202,000000,31.1127,31.1326,31.1127,31.1326,895500.04521396,0
+SPSB.US,D,20210203,000000,31.1226,31.1326,31.1127,31.1226,972440.58924542,0
+SPSB.US,D,20210204,000000,31.1326,31.1326,31.1028,31.1226,1877460.0870593,0
+SPSB.US,D,20210205,000000,31.1326,31.1426,31.1226,31.1426,1425988.7052669,0
+SPSB.US,D,20210208,000000,31.1426,31.1526,31.1326,31.1326,1641091.7979566,0
+SPSB.US,D,20210209,000000,31.1326,31.1426,31.1226,31.1226,958386.24769079,0
+SPSB.US,D,20210210,000000,31.1326,31.1526,31.1326,31.1526,1742795.5658484,0
+SPSB.US,D,20210211,000000,31.1526,31.1526,31.1326,31.1526,661785.63977573,0
+SPSB.US,D,20210212,000000,31.1526,31.1526,31.1326,31.1326,1491532.8063609,0
+SPSB.US,D,20210216,000000,31.1326,31.1526,31.1326,31.1526,1263386.1364321,0
+SPSB.US,D,20210217,000000,31.1426,31.1626,31.1326,31.1426,1953133.9135475,0
+SPSB.US,D,20210218,000000,31.1426,31.1626,31.1426,31.1426,1777713.6085568,0
+SPSB.US,D,20210219,000000,31.1526,31.1626,31.1326,31.1326,3094935.2405812,0
+SPSB.US,D,20210222,000000,31.1226,31.1526,31.1226,31.1426,1127440.8453439,0
+SPSB.US,D,20210223,000000,31.1326,31.1426,31.1226,31.1426,1474008.5420271,0
+SPSB.US,D,20210224,000000,31.1426,31.1526,31.1226,31.1326,1492091.8885096,0
+SPSB.US,D,20210225,000000,31.1326,31.1376,31.0728,31.0828,2002021.9838059,0
+SPSB.US,D,20210226,000000,31.0529,31.1127,31.0529,31.1127,1898191.2947774,0
+SPSB.US,D,20210301,000000,31.0728,31.1028,31.0728,31.1028,1454804.0200327,0
+SPSB.US,D,20210302,000000,31.0629,31.0928,31.0629,31.0828,1591844.3894409,0
+SPSB.US,D,20210303,000000,31.0828,31.0828,31.0529,31.0728,1820302.2181957,0
+SPSB.US,D,20210304,000000,31.0728,31.0828,31.033,31.043,2389135.6829958,0
+SPSB.US,D,20210305,000000,31.0529,31.0728,31.0031,31.043,1164387.4428502,0
+SPSB.US,D,20210308,000000,31.033,31.043,30.9832,30.9832,2044727.02707,0
+SPSB.US,D,20210309,000000,30.9832,31.0031,30.9832,31.0031,1504831.3330897,0
+SPSB.US,D,20210310,000000,30.9832,31.023,30.9832,31.0131,920233.15692997,0
+SPSB.US,D,20210311,000000,31.033,31.043,30.9931,31.033,813013.8479123,0
+SPSB.US,D,20210312,000000,31.0131,31.043,31.0031,31.0031,1132697.4220273,0
+SPSB.US,D,20210315,000000,31.0031,31.033,31.0031,31.0131,1110835.0014159,0
+SPSB.US,D,20210316,000000,31.043,31.043,31.0131,31.033,831476.60741493,0
+SPSB.US,D,20210317,000000,31.0131,31.0529,31.0131,31.0529,3223617.4824272,0
+SPSB.US,D,20210318,000000,31.023,31.0529,30.9931,31.0131,1446255.1822223,0
+SPSB.US,D,20210319,000000,30.9931,31.043,30.9931,31.023,2109796.3600197,0
+SPSB.US,D,20210322,000000,31.033,31.043,31.023,31.033,1224272.4682632,0
+SPSB.US,D,20210323,000000,31.033,31.043,31.023,31.043,2389696.7726208,0
+SPSB.US,D,20210324,000000,31.023,31.043,31.023,31.043,1953757.2349376,0
+SPSB.US,D,20210325,000000,31.043,31.0529,31.028,31.0529,950074.29208346,0
+SPSB.US,D,20210326,000000,31.0529,31.0529,31.033,31.0529,594130.6773556,0
+SPSB.US,D,20210329,000000,31.0529,31.0529,31.033,31.043,1218815.14395,0
+SPSB.US,D,20210330,000000,31.0529,31.0629,31.033,31.0529,1800534.5991001,0
+SPSB.US,D,20210331,000000,31.0529,31.0928,31.0529,31.0629,9197062.9477584,0
+SPSB.US,D,20210401,000000,31.0928,31.1127,31.043,31.0629,4134320.1456377,0
+SPSB.US,D,20210405,000000,31.0529,31.0629,31.038,31.0629,925599.1410716,0
+SPSB.US,D,20210406,000000,31.0529,31.0928,31.0529,31.0928,2265106.771206,0
+SPSB.US,D,20210407,000000,31.0728,31.0828,31.0629,31.0728,967491.1564354,0
+SPSB.US,D,20210408,000000,31.0728,31.0828,31.0629,31.0728,847012.46647667,0
+SPSB.US,D,20210409,000000,31.0828,31.0928,31.0728,31.0928,1437072.9856403,0
+SPSB.US,D,20210412,000000,31.0828,31.0828,31.0629,31.0728,1578001.8366356,0
+SPSB.US,D,20210413,000000,31.0728,31.0928,31.0728,31.0828,1060802.6696681,0
+SPSB.US,D,20210414,000000,31.0928,31.0928,31.0828,31.0828,1035483.3748734,0
+SPSB.US,D,20210415,000000,31.0728,31.1028,31.0728,31.0928,1541085.3512736,0
+SPSB.US,D,20210416,000000,31.0728,31.0928,31.0728,31.0928,855455.91178145,0
+SPSB.US,D,20210419,000000,31.0728,31.0828,31.0629,31.0828,1529128.8224493,0
+SPSB.US,D,20210420,000000,31.0728,31.0928,31.0728,31.0828,953136.69717438,0
+SPSB.US,D,20210421,000000,31.0928,31.0928,31.0728,31.0928,1035504.4533745,0
+SPSB.US,D,20210422,000000,31.0828,31.1028,31.0828,31.0928,1886084.2052308,0
+SPSB.US,D,20210423,000000,31.0928,31.1127,31.0858,31.1028,1524370.0998874,0
+SPSB.US,D,20210426,000000,31.1028,31.1127,31.0928,31.0928,1160323.3070872,0
+SPSB.US,D,20210427,000000,31.1127,31.1127,31.0828,31.1028,1904008.9610859,0
+SPSB.US,D,20210428,000000,31.1127,31.1127,31.0928,31.1028,1434670.0365129,0
+SPSB.US,D,20210429,000000,31.1028,31.1127,31.0928,31.1127,4843632.7867426,0
+SPSB.US,D,20210430,000000,31.1226,31.1226,31.1028,31.1127,4291140.1789993,0
+SPSB.US,D,20210503,000000,31.0928,31.0928,31.0529,31.0828,13545659.105852,0
+SPSB.US,D,20210504,000000,31.0828,31.0928,31.0629,31.0928,755656.23515713,0
+SPSB.US,D,20210505,000000,31.0928,31.0928,31.0828,31.0828,889117.27432795,0
+SPSB.US,D,20210506,000000,31.0728,31.0928,31.0728,31.0828,1557226.464439,0
+SPSB.US,D,20210507,000000,31.0828,31.1127,31.0828,31.0928,2573925.8836022,0
+SPSB.US,D,20210510,000000,31.1028,31.1127,31.0928,31.0928,660255.94283749,0
+SPSB.US,D,20210511,000000,31.0928,31.1028,31.0828,31.0928,2025607.8228182,0
+SPSB.US,D,20210512,000000,31.0928,31.0928,31.0728,31.0728,2567497.9444995,0
+SPSB.US,D,20210513,000000,31.0928,31.1028,31.0828,31.1028,1435512.1728194,0
+SPSB.US,D,20210514,000000,31.1127,31.1226,31.1028,31.1028,2336360.1348883,0
+SPSB.US,D,20210517,000000,31.0928,31.1127,31.0928,31.1028,498296.77015581,0
+SPSB.US,D,20210518,000000,31.0928,31.1127,31.0928,31.1127,773917.24329192,0
+SPSB.US,D,20210519,000000,31.1127,31.1226,31.0928,31.1028,1148531.3913192,0
+SPSB.US,D,20210520,000000,31.0928,31.1226,31.0928,31.1226,1706202.2841704,0
+SPSB.US,D,20210521,000000,31.1226,31.1276,31.1127,31.1226,692297.27201238,0
+SPSB.US,D,20210524,000000,31.1127,31.1226,31.1127,31.1226,930267.52720005,0
+SPSB.US,D,20210525,000000,31.1127,31.1326,31.1127,31.1326,1453801.2856224,0
+SPSB.US,D,20210526,000000,31.1226,31.1526,31.1127,31.1526,2224072.9519592,0
+SPSB.US,D,20210527,000000,31.1426,31.1426,31.1226,31.1226,1135999.7205358,0
+SPSB.US,D,20210528,000000,31.1326,31.1426,31.1226,31.1326,1064844.723192,0
+SPSB.US,D,20210601,000000,31.1028,31.1226,31.1028,31.1127,1504101.6154557,0
+SPSB.US,D,20210602,000000,31.1226,31.1226,31.1028,31.1226,1194368.0976064,0
+SPSB.US,D,20210603,000000,31.1127,31.1127,31.0828,31.0928,819004.15718226,0
+SPSB.US,D,20210604,000000,31.0928,31.1127,31.0828,31.1127,702790.3506163,0
+SPSB.US,D,20210607,000000,31.0828,31.1127,31.0828,31.1028,953389.63918779,0
+SPSB.US,D,20210608,000000,31.0928,31.1127,31.0928,31.1028,952521.40568939,0
+SPSB.US,D,20210609,000000,31.1127,31.1226,31.1028,31.1226,2460726.3026961,0
+SPSB.US,D,20210610,000000,31.1226,31.1226,31.1028,31.1127,802272.84598571,0
+SPSB.US,D,20210611,000000,31.1226,31.1326,31.1127,31.1127,942735.96248013,0
+SPSB.US,D,20210614,000000,31.1127,31.1226,31.1028,31.1127,824975.3954274,0
+SPSB.US,D,20210615,000000,31.1028,31.1127,31.1028,31.1127,926992.32962165,0
+SPSB.US,D,20210616,000000,31.1028,31.1127,31.0728,31.0928,827514.85294298,0
+SPSB.US,D,20210617,000000,31.0928,31.0928,31.0629,31.0629,1077235.8706346,0
+SPSB.US,D,20210618,000000,31.0629,31.0629,31.043,31.043,2490608.5911136,0
+SPSB.US,D,20210621,000000,31.033,31.0629,31.033,31.0629,2209727.5263414,0
+SPSB.US,D,20210622,000000,31.0728,31.0798,31.0529,31.0629,1147282.7410625,0
+SPSB.US,D,20210623,000000,31.0728,31.0828,31.0529,31.0529,2766801.1949943,0
+SPSB.US,D,20210624,000000,31.0529,31.0728,31.043,31.0529,1321880.9845094,0
+SPSB.US,D,20210625,000000,31.0529,31.0629,31.0529,31.0529,1709136.2107783,0
+SPSB.US,D,20210628,000000,31.0728,31.0728,31.0629,31.0629,969838.89996463,0
+SPSB.US,D,20210629,000000,31.0828,31.0828,31.0629,31.0728,2532901.0979986,0
+SPSB.US,D,20210630,000000,31.0629,31.0828,31.0629,31.0828,1126266.4717102,0
+SPSB.US,D,20210701,000000,31.0928,31.0928,31.0629,31.0728,2502443.667622,0
+SPSB.US,D,20210702,000000,31.1028,31.1028,31.0679,31.0828,1254288.2538545,0
+SPSB.US,D,20210706,000000,31.0828,31.1028,31.0728,31.1028,2717842.8630654,0
+SPSB.US,D,20210707,000000,31.0828,31.0928,31.0828,31.0928,1082757.4341893,0
+SPSB.US,D,20210708,000000,31.1226,31.1226,31.0728,31.1028,1763705.438957,0
+SPSB.US,D,20210709,000000,31.0828,31.1028,31.0629,31.0828,1950115.672935,0
+SPSB.US,D,20210712,000000,31.0728,31.1028,31.0728,31.0928,1970717.398432,0
+SPSB.US,D,20210713,000000,31.0728,31.0828,31.0629,31.0629,1947402.5687197,0
+SPSB.US,D,20210714,000000,31.0728,31.0928,31.0728,31.0928,1401621.9579751,0
+SPSB.US,D,20210715,000000,31.0928,31.0928,31.0629,31.0828,1273838.0617719,0
+SPSB.US,D,20210716,000000,31.0728,31.0928,31.0629,31.0928,1139228.7461593,0
+SPSB.US,D,20210719,000000,31.0828,31.0828,31.0728,31.0828,708834.86174628,0
+SPSB.US,D,20210720,000000,31.0828,31.1028,31.0828,31.0928,997577.20369712,0
+SPSB.US,D,20210721,000000,31.1028,31.1028,31.0828,31.0928,848763.98954572,0
+SPSB.US,D,20210722,000000,31.0928,31.1028,31.0828,31.1028,1447561.0455534,0
+SPSB.US,D,20210723,000000,31.1028,31.1028,31.0828,31.0828,1910693.8571546,0
+SPSB.US,D,20210726,000000,31.0928,31.1028,31.0828,31.1028,1246599.6196374,0
+SPSB.US,D,20210727,000000,31.0928,31.1028,31.0928,31.0928,968055.25727483,0
+SPSB.US,D,20210728,000000,31.1028,31.1226,31.0928,31.1028,1376965.1303584,0
+SPSB.US,D,20210729,000000,31.1127,31.1226,31.1028,31.1127,1076216.0726758,0
+SPSB.US,D,20210730,000000,31.1127,31.1226,31.1028,31.1226,1398470.220189,0
+SPSB.US,D,20210802,000000,31.1226,31.1226,31.0928,31.1127,920820.34374682,0
+SPSB.US,D,20210803,000000,31.1127,31.1127,31.0928,31.1127,1196261.1477544,0
+SPSB.US,D,20210804,000000,31.1028,31.1127,31.0928,31.0928,1833112.9281844,0
+SPSB.US,D,20210805,000000,31.1028,31.1028,31.0728,31.0728,1567694.4495891,0
+SPSB.US,D,20210806,000000,31.0828,31.0828,31.0629,31.0828,1191570.6793866,0
+SPSB.US,D,20210809,000000,31.0928,31.0928,31.0529,31.0529,1165185.4146783,0
+SPSB.US,D,20210810,000000,31.0529,31.0629,31.043,31.0529,1664225.9548021,0
+SPSB.US,D,20210811,000000,31.0529,31.0728,31.033,31.0629,1185562.30283,0
+SPSB.US,D,20210812,000000,31.0728,31.0828,31.043,31.0629,1155117.9210493,0
+SPSB.US,D,20210813,000000,31.0629,31.0828,31.0629,31.0828,1546821.7147921,0
+SPSB.US,D,20210816,000000,31.0728,31.0828,31.0629,31.0828,1507372.7980816,0
+SPSB.US,D,20210817,000000,31.0828,31.0828,31.0629,31.0728,2314297.9703853,0
+SPSB.US,D,20210818,000000,31.0828,31.0828,31.0529,31.0728,1274181.3402187,0
+SPSB.US,D,20210819,000000,31.0728,31.0728,31.0529,31.0728,1630035.6222514,0
+SPSB.US,D,20210820,000000,31.0728,31.0728,31.0629,31.0728,1758632.5463548,0
+SPSB.US,D,20210823,000000,31.0728,31.0728,31.0629,31.0629,903458.68499304,0
+SPSB.US,D,20210824,000000,31.0728,31.0728,31.0629,31.0728,792195.31497524,0
+SPSB.US,D,20210825,000000,31.0629,31.0828,31.0629,31.0728,1088705.586457,0
+SPSB.US,D,20210826,000000,31.0629,31.0828,31.0629,31.0728,1423973.1990649,0
+SPSB.US,D,20210827,000000,31.0629,31.1028,31.0629,31.1028,1724026.6662106,0
+SPSB.US,D,20210830,000000,31.0928,31.1028,31.0828,31.0928,850071.86035315,0
+SPSB.US,D,20210831,000000,31.1028,31.1127,31.0928,31.1028,1619307.6689207,0
+SPSB.US,D,20210901,000000,31.0728,31.0828,31.0629,31.0828,2551198.2407068,0
+SPSB.US,D,20210902,000000,31.0928,31.0928,31.0529,31.0728,1153504.9138447,0
+SPSB.US,D,20210903,000000,31.0728,31.0928,31.0728,31.0828,1053855.7979426,0
+SPSB.US,D,20210907,000000,31.0728,31.0828,31.0629,31.0629,1463009.5793963,0
+SPSB.US,D,20210908,000000,31.0629,31.0828,31.0629,31.0828,575843.57202894,0
+SPSB.US,D,20210909,000000,31.0728,31.0928,31.0728,31.0928,768784.12640074,0
+SPSB.US,D,20210910,000000,31.0928,31.0928,31.0728,31.0928,1138590.3686968,0
+SPSB.US,D,20210913,000000,31.0928,31.0928,31.0828,31.0828,422378.03155947,0
+SPSB.US,D,20210914,000000,31.0828,31.1028,31.0748,31.1028,628857.0060776,0
+SPSB.US,D,20210915,000000,31.0928,31.1028,31.0828,31.1028,920670.78676269,0
+SPSB.US,D,20210916,000000,31.0828,31.1028,31.0828,31.1028,956591.56388135,0
+SPSB.US,D,20210917,000000,31.0928,31.0928,31.0728,31.0928,1208717.5381766,0
+SPSB.US,D,20210920,000000,31.1028,31.1028,31.0728,31.0928,509817.67662375,0
+SPSB.US,D,20210921,000000,31.0928,31.0928,31.0748,31.0928,1839036.9907366,0
+SPSB.US,D,20210922,000000,31.0828,31.0928,31.0728,31.0728,863331.24129421,0
+SPSB.US,D,20210923,000000,31.0728,31.0828,31.0728,31.0828,1211251.9770015,0
+SPSB.US,D,20210924,000000,31.0828,31.0828,31.0629,31.0629,880869.55796212,0
+SPSB.US,D,20210927,000000,31.0629,31.0778,31.0529,31.0629,665350.91767903,0
+SPSB.US,D,20210928,000000,31.0728,31.0728,31.0529,31.0728,1916717.2897834,0
+SPSB.US,D,20210929,000000,31.0629,31.0728,31.0529,31.0728,3658541.2371042,0
+SPSB.US,D,20210930,000000,31.0629,31.0728,31.0529,31.0629,1143977.4313396,0
+SPSB.US,D,20211001,000000,31.0728,31.0928,31.0629,31.0728,1203352.5577731,0
+SPSB.US,D,20211004,000000,31.0728,31.0828,31.0629,31.0629,1120249.0615102,0
+SPSB.US,D,20211005,000000,31.0728,31.0728,31.0529,31.0529,1231266.5156817,0
+SPSB.US,D,20211006,000000,31.0529,31.0629,31.043,31.0629,2582576.0989655,0
+SPSB.US,D,20211007,000000,31.0629,31.0629,31.033,31.0529,1285166.2505153,0
+SPSB.US,D,20211008,000000,31.0629,31.0629,31.023,31.023,1225175.8325968,0
+SPSB.US,D,20211011,000000,31.043,31.043,30.9981,31.0131,805871.24724791,0
+SPSB.US,D,20211012,000000,31.023,31.0529,31.0091,31.0131,1048585.1689252,0
+SPSB.US,D,20211013,000000,30.9931,31.023,30.9832,31.023,2659640.1027893,0
+SPSB.US,D,20211014,000000,31.033,31.033,31.0131,31.023,1085255.7384407,0
+SPSB.US,D,20211015,000000,31.0131,31.023,30.9931,31.0031,1598711.9658526,0
+SPSB.US,D,20211018,000000,30.9931,30.9931,30.9732,30.9732,994879.15555408,0
+SPSB.US,D,20211019,000000,31.0031,31.0031,30.9633,30.9931,665475.38120944,0
+SPSB.US,D,20211020,000000,30.9732,31.0031,30.9633,30.9931,2504765.3139594,0
+SPSB.US,D,20211021,000000,30.9832,30.9832,30.9333,30.9333,1743332.5657579,0
+SPSB.US,D,20211022,000000,30.9533,30.9533,30.9333,30.9433,1434555.6103639,0
+SPSB.US,D,20211025,000000,30.9433,30.9732,30.9433,30.9732,582784.42132549,0
+SPSB.US,D,20211026,000000,30.9633,30.9732,30.9533,30.9533,803300.67384972,0
+SPSB.US,D,20211027,000000,30.9433,30.9732,30.9433,30.9433,1012843.0571969,0
+SPSB.US,D,20211028,000000,30.9433,30.9533,30.9333,30.9533,1125376.1559725,0
+SPSB.US,D,20211029,000000,30.9433,30.9633,30.9235,30.9433,1521996.2591664,0
+SPSB.US,D,20211101,000000,30.9235,30.9235,30.9035,30.9135,1346877.0756204,0
+SPSB.US,D,20211102,000000,30.9333,30.9533,30.9035,30.9433,1905929.1121639,0
+SPSB.US,D,20211103,000000,30.9533,30.9633,30.9135,30.9433,1482438.9387359,0
+SPSB.US,D,20211104,000000,30.9533,30.9832,30.9533,30.9633,2369253.6377513,0
+SPSB.US,D,20211105,000000,30.9533,31.0031,30.9433,30.9931,1230861.0054697,0
+SPSB.US,D,20211108,000000,30.9732,30.9931,30.9633,30.9732,1178476.9152401,0
+SPSB.US,D,20211109,000000,30.9931,30.9931,30.9633,30.9832,3870599.9919895,0
+SPSB.US,D,20211110,000000,30.9633,30.9633,30.9135,30.9235,2017411.297098,0
+SPSB.US,D,20211111,000000,30.9135,30.9135,30.8835,30.8835,968430.65534235,0
+SPSB.US,D,20211112,000000,30.9135,30.9135,30.8935,30.8935,979235.89651045,0
+SPSB.US,D,20211115,000000,30.8935,30.9035,30.8736,30.8835,806642.11814591,0
+SPSB.US,D,20211116,000000,30.8835,30.8935,30.8637,30.8835,2063263.0594575,0
+SPSB.US,D,20211117,000000,30.8935,30.9035,30.8637,30.9035,755416.34173966,0
+SPSB.US,D,20211118,000000,30.9135,30.9135,30.8835,30.9035,917740.87510736,0
+SPSB.US,D,20211119,000000,30.8935,30.9235,30.8835,30.8835,1130238.2635636,0
+SPSB.US,D,20211122,000000,30.8637,30.8736,30.8337,30.8437,1656373.7112668,0
+SPSB.US,D,20211123,000000,30.8337,30.8537,30.8337,30.8337,2954952.9146599,0
+SPSB.US,D,20211124,000000,30.8337,30.8337,30.8138,30.8238,1262744.7477553,0
+SPSB.US,D,20211126,000000,30.8238,30.8736,30.8039,30.8537,2265688.9393321,0
+SPSB.US,D,20211129,000000,30.8537,30.8835,30.8487,30.8835,861613.8453222,0
+SPSB.US,D,20211130,000000,30.8835,30.9135,30.8437,30.8537,1794228.1123134,0
+SPSB.US,D,20211201,000000,30.8337,30.8537,30.8039,30.8138,1237890.1837233,0
+SPSB.US,D,20211202,000000,30.8039,30.8039,30.7839,30.8039,1986487.1284823,0
+SPSB.US,D,20211203,000000,30.8138,30.8287,30.7839,30.8238,2650912.5995885,0
+SPSB.US,D,20211206,000000,30.8138,30.8238,30.7939,30.7939,2002756.7201306,0
+SPSB.US,D,20211207,000000,30.7939,30.8138,30.774,30.8039,3379749.9551571,0
+SPSB.US,D,20211208,000000,30.7839,30.8039,30.774,30.8039,3385744.2793797,0
+SPSB.US,D,20211209,000000,30.7939,30.8039,30.774,30.7939,1809262.1023008,0
+SPSB.US,D,20211210,000000,30.8039,30.8138,30.7839,30.7939,1704527.0452006,0
+SPSB.US,D,20211213,000000,30.7939,30.8138,30.7839,30.8039,2484788.9173289,0
+SPSB.US,D,20211214,000000,30.7839,30.8039,30.7839,30.7939,1848772.2470383,0
+SPSB.US,D,20211215,000000,30.7839,30.8138,30.754,30.8039,1792090.1500571,0
+SPSB.US,D,20211216,000000,30.8138,30.8437,30.8138,30.8238,1737194.7069802,0
+SPSB.US,D,20211217,000000,30.8039,30.8039,30.754,30.774,1298450.7249101,0
+SPSB.US,D,20211220,000000,30.764,30.7939,30.764,30.774,1002990.3635317,0
+SPSB.US,D,20211221,000000,30.774,30.7839,30.754,30.774,1765754.068518,0
+SPSB.US,D,20211222,000000,30.7839,30.7839,30.774,30.7839,972563.04529953,0
+SPSB.US,D,20211223,000000,30.7839,30.7939,30.774,30.7939,1992473.4227998,0
+SPSB.US,D,20211227,000000,30.7839,30.7939,30.774,30.7839,1169791.5690415,0
+SPSB.US,D,20211228,000000,30.7839,30.8039,30.7839,30.8039,1572256.4394739,0
+SPSB.US,D,20211229,000000,30.7839,30.8039,30.774,30.8039,1775140.0239442,0
+SPSB.US,D,20211230,000000,30.7839,30.8039,30.7839,30.7939,1263420.2635292,0
+SPSB.US,D,20211231,000000,30.8238,30.8238,30.8039,30.8238,1448643.0752775,0
+SPSB.US,D,20220103,000000,30.8039,30.8238,30.754,30.7839,1999692.3075633,0
+SPSB.US,D,20220104,000000,30.764,30.8039,30.764,30.7939,1032499.2613581,0
+SPSB.US,D,20220105,000000,30.8039,30.8039,30.764,30.774,1019501.8560737,0
+SPSB.US,D,20220106,000000,30.7441,30.745,30.7341,30.7341,1098701.8146774,0
+SPSB.US,D,20220107,000000,30.7142,30.7441,30.7142,30.7441,1639249.9384542,0
+SPSB.US,D,20220110,000000,30.7341,30.7341,30.7042,30.7341,2654589.2924263,0
+SPSB.US,D,20220111,000000,30.6843,30.7341,30.6843,30.7242,1867001.1355524,0
+SPSB.US,D,20220112,000000,30.7242,30.7341,30.7142,30.7242,1102932.5709731,0
+SPSB.US,D,20220113,000000,30.7142,30.7341,30.7142,30.7341,1874371.5847765,0
+SPSB.US,D,20220114,000000,30.7242,30.7242,30.6744,30.6744,2253334.930201,0
+SPSB.US,D,20220118,000000,30.6544,30.6694,30.6344,30.6444,2677837.8754207,0
+SPSB.US,D,20220119,000000,30.6644,30.6644,30.6344,30.6444,2299234.8719916,0
+SPSB.US,D,20220120,000000,30.6344,30.6444,30.6146,30.6146,1692913.794823,0
+SPSB.US,D,20220121,000000,30.6246,30.6544,30.6246,30.6444,14949239.356954,0
+SPSB.US,D,20220124,000000,30.6544,30.6744,30.6444,30.6544,2625276.1235388,0
+SPSB.US,D,20220125,000000,30.6544,30.6644,30.6444,30.6444,3214415.2110822,0
+SPSB.US,D,20220126,000000,30.6444,30.6644,30.5847,30.5847,2333354.9428719,0
+SPSB.US,D,20220127,000000,30.5548,30.5747,30.5548,30.5548,4630174.8208782,0
+SPSB.US,D,20220128,000000,30.5349,30.5747,30.5349,30.5548,1494565.0993074,0
+SPSB.US,D,20220131,000000,30.5448,30.5747,30.5349,30.5648,1700255.1356408,0
+SPSB.US,D,20220201,000000,30.5648,30.5648,30.5249,30.5448,1511551.3599936,0
+SPSB.US,D,20220202,000000,30.5648,30.5747,30.5548,30.5548,1498576.0369486,0
+SPSB.US,D,20220203,000000,30.5349,30.5448,30.5249,30.5448,1812242.2008636,0
+SPSB.US,D,20220204,000000,30.505,30.505,30.4551,30.4551,2118164.5249633,0
+SPSB.US,D,20220207,000000,30.4551,30.495,30.4551,30.4851,1928347.6037095,0
+SPSB.US,D,20220208,000000,30.4751,30.495,30.4651,30.4751,2991850.328997,0
+SPSB.US,D,20220209,000000,30.4651,30.495,30.4651,30.4651,3074798.2458469,0
+SPSB.US,D,20220210,000000,30.4153,30.4153,30.3157,30.3157,2383958.4016261,0
+SPSB.US,D,20220211,000000,30.3755,30.3953,30.3356,30.3953,2818271.8835088,0
+SPSB.US,D,20220214,000000,30.3157,30.3455,30.3157,30.3257,2679965.8002954,0
+SPSB.US,D,20220215,000000,30.3257,30.3555,30.3257,30.3356,2296148.3771851,0
+SPSB.US,D,20220216,000000,30.3555,30.3655,30.3257,30.3655,2095166.876506,0
+SPSB.US,D,20220217,000000,30.3555,30.3755,30.3555,30.3655,1789541.6588982,0
+SPSB.US,D,20220218,000000,30.3855,30.3855,30.3555,30.3655,1115231.3745061,0
+SPSB.US,D,20220222,000000,30.3555,30.3555,30.3157,30.3257,1679738.7278864,0
+SPSB.US,D,20220223,000000,30.3257,30.3257,30.2957,30.2957,1811072.8459207,0
+SPSB.US,D,20220224,000000,30.3356,30.3356,30.2957,30.3257,2810699.682917,0
+SPSB.US,D,20220225,000000,30.3157,30.3257,30.3057,30.3157,2443761.1205109,0
+SPSB.US,D,20220228,000000,30.3455,30.3953,30.3455,30.3855,2525716.3403321,0
+SPSB.US,D,20220301,000000,30.3855,30.4353,30.3855,30.4053,3462110.6851903,0
+SPSB.US,D,20220302,000000,30.3455,30.3555,30.2758,30.2758,1777693.5337939,0
+SPSB.US,D,20220303,000000,30.2858,30.3157,30.2758,30.2758,1988790.7075331,0
+SPSB.US,D,20220304,000000,30.3057,30.3157,30.2659,30.2758,3815970.5395219,0
+SPSB.US,D,20220307,000000,30.227,30.246,30.1872,30.1872,2108902.0293294,0
+SPSB.US,D,20220308,000000,30.1473,30.1572,30.0875,30.1174,4112547.0577214,0
+SPSB.US,D,20220309,000000,30.0875,30.1374,30.0875,30.1174,4647740.2384762,0
+SPSB.US,D,20220310,000000,30.1074,30.1074,30.0776,30.0875,2775169.359938,0
+SPSB.US,D,20220311,000000,30.0776,30.0875,30.0477,30.0576,2694327.2857235,0
+SPSB.US,D,20220314,000000,30.0178,30.0277,29.9679,29.9779,2534218.0024494,0
+SPSB.US,D,20220315,000000,29.9979,30.0277,29.9979,30.0078,3712296.4336446,0
+SPSB.US,D,20220316,000000,29.9979,30.0676,29.9679,30.0277,2231776.6422485,0
+SPSB.US,D,20220317,000000,30.0078,30.0776,30.0078,30.0676,2523453.9145455,0
+SPSB.US,D,20220318,000000,30.0676,30.0676,30.0377,30.0676,991825.78410648,0
+SPSB.US,D,20220321,000000,30.0377,30.0477,29.9679,29.9679,1256441.272183,0
+SPSB.US,D,20220322,000000,29.9181,29.9879,29.9181,29.9779,2647228.8805837,0
+SPSB.US,D,20220323,000000,29.9779,29.9979,29.9779,29.9979,2248962.6468263,0
+SPSB.US,D,20220324,000000,29.9481,29.9979,29.9481,29.9879,1166954.0012959,0
+SPSB.US,D,20220325,000000,29.9679,29.9719,29.8983,29.9281,1581412.538864,0
+SPSB.US,D,20220328,000000,29.9081,29.9381,29.9081,29.9281,2470271.8524878,0
+SPSB.US,D,20220329,000000,29.9081,29.9879,29.9081,29.9879,5702393.0045087,0
+SPSB.US,D,20220330,000000,29.9879,29.9879,29.9679,29.9879,2371854.3232939,0
+SPSB.US,D,20220331,000000,29.9481,30.0178,29.9481,29.9879,2009196.7040911,0
+SPSB.US,D,20220401,000000,29.8883,29.9481,29.8883,29.9281,2464837.6141521,0
+SPSB.US,D,20220404,000000,29.958,29.958,29.9181,29.9481,964686.71204863,0
+SPSB.US,D,20220405,000000,29.8883,29.9481,29.8683,29.8683,15978277.729177,0
+SPSB.US,D,20220406,000000,29.8983,29.8983,29.8285,29.8584,4736013.9899418,0
+SPSB.US,D,20220407,000000,29.8983,29.9181,29.8783,29.8983,1649137.7629546,0
+SPSB.US,D,20220408,000000,29.8683,29.8783,29.8385,29.8485,1545988.6121288,0
+SPSB.US,D,20220411,000000,29.8285,29.8584,29.8135,29.8385,4249817.2831656,0
+SPSB.US,D,20220412,000000,29.8783,29.9181,29.8783,29.9081,7674066.9653963,0
+SPSB.US,D,20220413,000000,29.9281,29.958,29.9181,29.9481,1761626.6972516,0
+SPSB.US,D,20220414,000000,29.9181,29.9381,29.8783,29.8883,2846029.2582662,0
+SPSB.US,D,20220418,000000,29.8783,29.8883,29.8584,29.8683,2290652.9108223,0
+SPSB.US,D,20220419,000000,30.0078,30.0078,29.7687,29.7787,1644130.1133319,0
+SPSB.US,D,20220420,000000,29.8185,29.8185,29.7787,29.8086,3548187.2538489,0
+SPSB.US,D,20220421,000000,29.7687,29.7916,29.709,29.7289,5282072.6361536,0
+SPSB.US,D,20220422,000000,29.679,29.7388,29.6592,29.7289,3250822.8012029,0
+SPSB.US,D,20220425,000000,29.7588,29.8385,29.7588,29.8086,5896405.5512231,0
+SPSB.US,D,20220426,000000,29.8185,29.8584,29.8185,29.8385,3017459.7041166,0
+SPSB.US,D,20220427,000000,29.8683,29.8683,29.8086,29.8086,2160577.4804262,0
+SPSB.US,D,20220428,000000,29.7787,29.8086,29.7687,29.7887,8511305.0297833,0
+SPSB.US,D,20220429,000000,29.7488,29.7588,29.709,29.7388,3318817.0271172,0
+SPSB.US,D,20220502,000000,29.7687,29.7687,29.709,29.7289,3515883.9490173,0
+SPSB.US,D,20220503,000000,29.7488,29.7588,29.7189,29.7189,2016341.3122318,0
+SPSB.US,D,20220504,000000,29.699,29.8485,29.6691,29.8185,2508930.8272754,0
+SPSB.US,D,20220505,000000,29.7787,29.7986,29.7289,29.7588,3243362.0155454,0
+SPSB.US,D,20220506,000000,29.7488,29.7887,29.719,29.7438,2833166.3538937,0
+SPSB.US,D,20220509,000000,29.7887,29.8185,29.7488,29.8086,2148769.5048478,0
+SPSB.US,D,20220510,000000,29.8783,29.8783,29.7924,29.8086,3572752.7412941,0
+SPSB.US,D,20220511,000000,29.7787,29.8086,29.7488,29.7787,4989205.9341508,0
+SPSB.US,D,20220512,000000,29.7289,29.8385,29.7289,29.8285,2813926.7010642,0
+SPSB.US,D,20220513,000000,29.7887,29.8385,29.7887,29.8086,2311130.1727889,0
+SPSB.US,D,20220516,000000,29.8285,29.8584,29.7887,29.8385,1991976.5724162,0
+SPSB.US,D,20220517,000000,29.8086,29.8086,29.7588,29.7787,3857689.9119242,0
+SPSB.US,D,20220518,000000,29.7289,29.7787,29.7289,29.7488,2833752.5369724,0
+SPSB.US,D,20220519,000000,29.8185,29.8185,29.7588,29.7887,2923769.7816019,0
+SPSB.US,D,20220520,000000,29.8285,29.8285,29.7986,29.8185,2719484.9786763,0
+SPSB.US,D,20220523,000000,29.8086,29.8285,29.7986,29.8086,1410566.268616,0
+SPSB.US,D,20220524,000000,29.8185,29.9181,29.8185,29.8883,9140560.5199058,0
+SPSB.US,D,20220525,000000,29.9181,29.9679,29.9181,29.9679,3091796.551391,0
+SPSB.US,D,20220526,000000,29.9779,30.0178,29.9586,29.9679,4927469.0118539,0
+SPSB.US,D,20220527,000000,29.9879,30.0078,29.9679,29.9979,1183476.5349576,0
+SPSB.US,D,20220531,000000,29.958,29.958,29.9183,29.9381,3313766.2167541,0
+SPSB.US,D,20220601,000000,29.9481,29.9481,29.8285,29.8485,1690705.5708964,0
+SPSB.US,D,20220602,000000,29.8883,29.8883,29.8285,29.8584,1460105.7649329,0
+SPSB.US,D,20220603,000000,29.8683,29.8683,29.7687,29.8385,3004344.8614689,0
+SPSB.US,D,20220606,000000,29.8385,29.8385,29.7687,29.8086,13623505.021693,0
+SPSB.US,D,20220607,000000,29.8086,29.8285,29.7986,29.7986,7212983.7870943,0
+SPSB.US,D,20220608,000000,29.7787,29.8185,29.7787,29.7986,9405028.4584745,0
+SPSB.US,D,20220609,000000,29.7986,29.7986,29.7488,29.7488,3592636.794015,0
+SPSB.US,D,20220610,000000,29.709,29.709,29.6094,29.6192,3485054.1317876,0
+SPSB.US,D,20220613,000000,29.5396,29.5396,29.3703,29.4201,5001727.5675527,0
+SPSB.US,D,20220614,000000,29.4101,29.4699,29.3303,29.3403,4004722.4946002,0
+SPSB.US,D,20220615,000000,29.4201,29.5346,29.3703,29.4997,3015556.6165872,0
+SPSB.US,D,20220616,000000,29.4499,29.5197,29.4101,29.5097,4314260.2835107,0
+SPSB.US,D,20220617,000000,29.5496,29.5496,29.4798,29.5197,2423968.4079616,0
+SPSB.US,D,20220621,000000,29.4898,29.5396,29.4898,29.5097,2494576.3680144,0
+SPSB.US,D,20220622,000000,29.5396,29.5794,29.5197,29.5396,1761609.6337031,0
+SPSB.US,D,20220623,000000,29.5595,29.6456,29.5595,29.5794,2041698.7490761,0
+SPSB.US,D,20220624,000000,29.5694,29.6392,29.5496,29.6094,1684291.6841278,0
+SPSB.US,D,20220627,000000,29.5694,29.5994,29.5446,29.5595,2324731.8284385,0
+SPSB.US,D,20220628,000000,29.5197,29.5694,29.5197,29.5496,1878488.9186615,0
+SPSB.US,D,20220629,000000,29.5296,29.6094,29.5197,29.6094,1921045.4086796,0
+SPSB.US,D,20220630,000000,29.6094,29.6592,29.6094,29.6192,2560557.0952029,0
+SPSB.US,D,20220701,000000,29.6691,29.7189,29.6192,29.699,1453662.7697579,0
+SPSB.US,D,20220705,000000,29.689,29.709,29.679,29.709,1976705.7002257,0
+SPSB.US,D,20220706,000000,29.7189,29.7289,29.6392,29.6492,2181396.0133632,0
+SPSB.US,D,20220707,000000,29.6592,29.6691,29.6292,29.6592,2018131.9810886,0
+SPSB.US,D,20220708,000000,29.6392,29.6392,29.5994,29.6192,1458871.1670102,0
+SPSB.US,D,20220711,000000,29.6492,29.6592,29.6094,29.6192,1112146.8871759,0
+SPSB.US,D,20220712,000000,29.6192,29.6492,29.6094,29.6192,2678528.4472669,0
+SPSB.US,D,20220713,000000,29.5694,29.6094,29.4997,29.5894,8344569.0672531,0
+SPSB.US,D,20220714,000000,29.5396,29.5994,29.4898,29.5894,1866878.6794983,0
+SPSB.US,D,20220715,000000,29.5894,29.6492,29.5694,29.5794,8972808.7743694,0
+SPSB.US,D,20220718,000000,29.5994,29.6192,29.5794,29.5894,2039098.0635335,0
+SPSB.US,D,20220719,000000,29.5994,29.6192,29.5794,29.5994,1559187.768781,0
+SPSB.US,D,20220720,000000,29.6192,29.6192,29.5694,29.5794,2923226.7592636,0
+SPSB.US,D,20220721,000000,29.5994,29.679,29.5894,29.6691,3327550.5527469,0
+SPSB.US,D,20220722,000000,29.689,29.7887,29.689,29.7687,2094493.3682084,0
+SPSB.US,D,20220725,000000,29.7289,29.7488,29.7189,29.7189,3798518.5443348,0
+SPSB.US,D,20220726,000000,29.7388,29.7438,29.699,29.699,2069892.749928,0
+SPSB.US,D,20220727,000000,29.6691,29.7887,29.6691,29.7787,1348989.9444229,0
+SPSB.US,D,20220728,000000,29.8285,29.8783,29.7986,29.8683,13575252.317682,0
+SPSB.US,D,20220729,000000,29.8485,29.8883,29.8385,29.8783,3166230.7612657,0
+SPSB.US,D,20220801,000000,29.8384,29.8783,29.8384,29.8584,1842426.2077776,0
+SPSB.US,D,20220802,000000,29.8783,29.8783,29.7486,29.7586,1837620.3055066,0
+SPSB.US,D,20220803,000000,29.7785,29.7985,29.7186,29.7985,3173107.9971296,0
+SPSB.US,D,20220804,000000,29.7985,29.8584,29.7785,29.8484,2207069.5332975,0
+SPSB.US,D,20220805,000000,29.7586,29.7586,29.6887,29.7286,1247660.7294789,0
+SPSB.US,D,20220808,000000,29.7286,29.7685,29.7286,29.7286,1369789.368153,0
+SPSB.US,D,20220809,000000,29.7486,29.7486,29.6788,29.6887,1446122.6482603,0
+SPSB.US,D,20220810,000000,29.8184,29.8184,29.7486,29.7586,1937773.6654479,0
+SPSB.US,D,20220811,000000,29.8184,29.8484,29.7386,29.7486,1400554.758379,0
+SPSB.US,D,20220812,000000,29.7785,29.8035,29.7586,29.7985,931645.59941493,0
+SPSB.US,D,20220815,000000,29.7985,29.8284,29.7885,29.8085,2435286.7610936,0
+SPSB.US,D,20220816,000000,29.8284,29.8284,29.7685,29.7785,1879927.4768747,0
+SPSB.US,D,20220817,000000,29.7785,29.7785,29.7087,29.7486,2473544.5890344,0
+SPSB.US,D,20220818,000000,29.8184,29.8184,29.7586,29.7785,2002428.8836148,0
+SPSB.US,D,20220819,000000,29.7386,29.7586,29.7087,29.7486,2143154.8409392,0
+SPSB.US,D,20220822,000000,29.6987,29.7186,29.6787,29.6887,2319677.5553167,0
+SPSB.US,D,20220823,000000,29.7087,29.7486,29.6787,29.7186,2293160.9193921,0
+SPSB.US,D,20220824,000000,29.6987,29.7286,29.6787,29.6787,1708657.5856215,0
+SPSB.US,D,20220825,000000,29.6987,29.7386,29.6887,29.7386,7576654.2378475,0
+SPSB.US,D,20220826,000000,29.7186,29.7486,29.6887,29.6987,1726144.6165913,0
+SPSB.US,D,20220829,000000,29.6887,29.6887,29.6388,29.6588,1822576.3082601,0
+SPSB.US,D,20220830,000000,29.6787,29.6787,29.6288,29.6588,1062554.3289352,0
+SPSB.US,D,20220831,000000,29.6588,29.6687,29.6089,29.6089,1708271.7907145,0
+SPSB.US,D,20220901,000000,29.5689,29.5689,29.4991,29.5689,1663833.2277429,0
+SPSB.US,D,20220902,000000,29.6188,29.6388,29.5889,29.6089,2925290.3839247,0
+SPSB.US,D,20220906,000000,29.5989,29.5989,29.5191,29.539,3404263.2786076,0
+SPSB.US,D,20220907,000000,29.5191,29.5989,29.5191,29.5889,1944230.9703341,0
+SPSB.US,D,20220908,000000,29.6188,29.6188,29.5789,29.5789,13487653.494339,0
+SPSB.US,D,20220909,000000,29.5689,29.6288,29.559,29.5689,7482891.044458,0
+SPSB.US,D,20220912,000000,29.5689,29.6089,29.559,29.5789,3774885.9241548,0
+SPSB.US,D,20220913,000000,29.5091,29.5091,29.4592,29.4891,2345434.6262036,0
+SPSB.US,D,20220914,000000,29.4791,29.4891,29.4492,29.4791,1329496.3468193,0
+SPSB.US,D,20220915,000000,29.4592,29.4692,29.4292,29.4492,10500113.849577,0
+SPSB.US,D,20220916,000000,29.4193,29.4592,29.3893,29.4492,4902923.1766939,0
+SPSB.US,D,20220919,000000,29.3993,29.4267,29.3893,29.4093,2878671.3281797,0
+SPSB.US,D,20220920,000000,29.4093,29.4093,29.3793,29.3893,4152263.4878022,0
+SPSB.US,D,20220921,000000,29.3993,29.4093,29.3095,29.3694,3609734.6399214,0
+SPSB.US,D,20220922,000000,29.3294,29.3294,29.2795,29.3095,2711147.1547517,0
+SPSB.US,D,20220923,000000,29.2696,29.2895,29.2296,29.2396,3046795.7383593,0
+SPSB.US,D,20220926,000000,29.1798,29.2197,29.1299,29.1299,2342055.6640565,0
+SPSB.US,D,20220927,000000,29.1398,29.1798,29.0899,29.0999,4382200.2586127,0
+SPSB.US,D,20220928,000000,29.1997,29.2696,29.1598,29.2596,5135154.675653,0
+SPSB.US,D,20220929,000000,29.2296,29.2296,29.1398,29.1997,3186780.1678105,0
+SPSB.US,D,20220930,000000,29.2097,29.2296,29.1498,29.1598,4262031.6584795,0
+SPSB.US,D,20221003,000000,29.1299,29.2596,29.1299,29.1897,3578440.1595372,0
+SPSB.US,D,20221004,000000,29.2296,29.2696,29.1997,29.2396,4675840.2861311,0
+SPSB.US,D,20221005,000000,29.1598,29.2097,29.1498,29.1897,2714188.421097,0
+SPSB.US,D,20221006,000000,29.1798,29.2047,29.1498,29.1698,2580863.7136003,0
+SPSB.US,D,20221007,000000,29.1698,29.1698,29.1099,29.1099,1721370.7803905,0
+SPSB.US,D,20221010,000000,29.1099,29.1378,29.06,29.08,1241088.187153,0
+SPSB.US,D,20221011,000000,29.0899,29.1099,29.05,29.06,3195114.339868,0
+SPSB.US,D,20221012,000000,29.0301,29.07,29.0301,29.05,3287191.058378,0
+SPSB.US,D,20221013,000000,28.9702,29.04,28.8904,29.0001,1971810.7968988,0
+SPSB.US,D,20221014,000000,29.0101,29.06,28.9402,28.9402,3839956.9991696,0
+SPSB.US,D,20221017,000000,28.9802,29.05,28.9802,28.9901,1753852.7074368,0
+SPSB.US,D,20221018,000000,29.04,29.06,28.9901,29.0301,1816941.6984875,0
+SPSB.US,D,20221019,000000,28.9402,28.9702,28.9203,28.9402,1810848.1430851,0
+SPSB.US,D,20221020,000000,28.9303,28.9602,28.8904,28.8904,2010592.7046744,0
+SPSB.US,D,20221021,000000,28.9003,29.0001,28.8904,28.9901,3155217.1340883,0
+SPSB.US,D,20221024,000000,29.0001,29.0301,28.9602,28.9901,3539737.4148724,0
+SPSB.US,D,20221025,000000,29.04,29.08,29.0101,29.04,3136496.5614806,0
+SPSB.US,D,20221026,000000,29.0201,29.0899,29.0201,29.05,2023323.9366078,0
+SPSB.US,D,20221027,000000,29.0899,29.1299,29.07,29.1099,2823921.5195101,0
+SPSB.US,D,20221028,000000,29.1199,29.1199,29.07,29.0999,3953339.6171971,0
+SPSB.US,D,20221031,000000,29.0999,29.0999,29.04,29.06,2884515.3694734,0
+SPSB.US,D,20221101,000000,29.1,29.11,29.03,29.04,4723133,0
+SPSB.US,D,20221102,000000,29.05,29.13,28.985,29,4106859,0
+SPSB.US,D,20221103,000000,28.97,29,28.9201,28.98,2672449,0
+SPSB.US,D,20221104,000000,28.96,29.05,28.96,29.04,2175925,0
+SPSB.US,D,20221107,000000,29.06,29.06,29.015,29.03,3877228,0
+SPSB.US,D,20221108,000000,29.05,29.08,29.03,29.06,2928532,0
+SPSB.US,D,20221109,000000,29.08,29.1,29.05,29.09,3135011,0
+SPSB.US,D,20221110,000000,29.28,29.35,29.26,29.31,2980248,0
+SPSB.US,D,20221111,000000,29.3,29.34,29.3,29.34,2160074,0
+SPSB.US,D,20221114,000000,29.35,29.35,29.29,29.29,3023870,0
+SPSB.US,D,20221115,000000,29.31,29.3799,29.31,29.33,2382999,0
+SPSB.US,D,20221116,000000,29.36,29.38,29.3407,29.37,2356610,0
+SPSB.US,D,20221117,000000,29.35,29.35,29.3,29.35,4046638,0
+SPSB.US,D,20221118,000000,29.33,29.38,29.32,29.33,2172665,0
+SPSB.US,D,20221121,000000,29.34,29.3575,29.32,29.33,3950747,0
+SPSB.US,D,20221122,000000,29.32,29.35,29.31,29.35,2974589,0
+SPSB.US,D,20221123,000000,29.35,29.39,29.34,29.38,1863935,0
+SPSB.US,D,20221125,000000,29.41,29.41,29.36,29.41,795175,0
+SPSB.US,D,20221128,000000,29.41,29.41,29.38,29.39,2271550,0
+SPSB.US,D,20221129,000000,29.42,29.42,29.35,29.35,2113709,0
+SPSB.US,D,20221130,000000,29.33,29.46,29.33,29.45,3381809,0
+SPSB.US,D,20221201,000000,29.44,29.47,29.4,29.47,8091566,0
+SPSB.US,D,20221202,000000,29.39,29.47,29.37,29.47,4921712,0
+SPSB.US,D,20221205,000000,29.45,29.45,29.36,29.38,3208097,0
+SPSB.US,D,20221206,000000,29.41,29.41,29.38,29.39,1956092,0
+SPSB.US,D,20221207,000000,29.45,29.466,29.42,29.46,6252409,0
+SPSB.US,D,20221208,000000,29.46,29.46,29.42,29.44,1643547,0
+SPSB.US,D,20221209,000000,29.44,29.47,29.42,29.44,4039380,0
+SPSB.US,D,20221212,000000,29.47,29.47,29.4,29.41,3308719,0
+SPSB.US,D,20221213,000000,29.5,29.56,29.47,29.48,5706611,0
+SPSB.US,D,20221214,000000,29.52,29.53,29.44,29.49,5029794,0
+SPSB.US,D,20221215,000000,29.47,29.52,29.47,29.5,4813711,0
+SPSB.US,D,20221216,000000,29.47,29.54,29.46,29.53,4897666,0
+SPSB.US,D,20221219,000000,29.46,29.46,29.4,29.4,4598508,0
+SPSB.US,D,20221220,000000,29.37,29.4,29.35,29.39,4976201,0
+SPSB.US,D,20221221,000000,29.43,29.45,29.4,29.44,3492022,0
+SPSB.US,D,20221222,000000,29.45,29.46,29.4,29.44,2464790,0
+SPSB.US,D,20221223,000000,29.45,29.45,29.42,29.42,2067109,0
+SPSB.US,D,20221227,000000,29.4,29.42,29.37,29.38,2460182,0
+SPSB.US,D,20221228,000000,29.42,29.42,29.37,29.38,2961119,0
+SPSB.US,D,20221229,000000,29.39,29.41,29.38,29.4,2719837,0
+SPSB.US,D,20221230,000000,29.38,29.395,29.36,29.38,2806588,0
+SPSB.US,D,20230103,000000,29.44,29.44,29.38,29.4,3321448,0
+SPSB.US,D,20230104,000000,29.44,29.44,29.4,29.41,5347095,0
+SPSB.US,D,20230105,000000,29.39,29.39,29.35,29.37,4181561,0
+SPSB.US,D,20230106,000000,29.42,29.51,29.37,29.5,2261715,0
+SPSB.US,D,20230109,000000,29.52,29.55,29.51,29.52,4204911,0
+SPSB.US,D,20230110,000000,29.51,29.53,29.49,29.53,3179810,0
+SPSB.US,D,20230111,000000,29.55,29.55,29.52,29.55,2704910,0
+SPSB.US,D,20230112,000000,29.61,29.61,29.57,29.61,4146493,0
+SPSB.US,D,20230113,000000,29.61,29.61,29.55,29.57,6171646,0
+SPSB.US,D,20230117,000000,29.58,29.61,29.56,29.6,4066605,0
+SPSB.US,D,20230118,000000,29.66,29.68,29.63,29.67,4982861,0
+SPSB.US,D,20230119,000000,29.67,29.67,29.64,29.65,4098260,0
+SPSB.US,D,20230120,000000,29.64,29.65,29.61,29.65,5603934,0
+SPSB.US,D,20230123,000000,29.65,29.66,29.62,29.64,4560802,0
+SPSB.US,D,20230124,000000,29.61,29.65,29.61,29.64,3547622,0
+SPSB.US,D,20230125,000000,29.62,29.67,29.62,29.65,3718545,0
+SPSB.US,D,20230126,000000,29.64,29.67,29.63,29.64,2317904,0
+SPSB.US,D,20230127,000000,29.62,29.65,29.62,29.65,4287516,0
+SPSB.US,D,20230130,000000,29.65,29.65,29.62,29.63,2745883,0
+SPSB.US,D,20230131,000000,29.65,29.7,29.65,29.7,4565599,0
+SPSB.US,D,20230201,000000,29.64,29.68,29.57,29.67,2732876,0
+SPSB.US,D,20230202,000000,29.72,29.72,29.68,29.69,3742948,0
+SPSB.US,D,20230203,000000,29.63,29.63,29.58,29.59,1736296,0
+SPSB.US,D,20230206,000000,29.56,29.56,29.51,29.51,2664453,0
+SPSB.US,D,20230207,000000,29.53,29.57,29.51,29.52,2326288,0
+SPSB.US,D,20230208,000000,29.54,29.545,29.51,29.53,1813361,0
+SPSB.US,D,20230209,000000,29.56,29.56,29.5,29.51,2523335,0
+SPSB.US,D,20230210,000000,29.53,29.53,29.5,29.5,3017911,0
+SPSB.US,D,20230213,000000,29.52,29.52,29.48,29.5,2587605,0
+SPSB.US,D,20230214,000000,29.47,29.48,29.43,29.45,7413145,0
+SPSB.US,D,20230215,000000,29.46,29.47,29.44,29.45,6444767,0
+SPSB.US,D,20230216,000000,29.46,29.49,29.43,29.46,7915319,0
+SPSB.US,D,20230217,000000,29.45,29.48,29.44,29.48,1561268,0
+SPSB.US,D,20230221,000000,29.42,29.4438,29.41,29.41,3875254,0
+SPSB.US,D,20230222,000000,29.44,29.45,29.41,29.41,3254575,0
+SPSB.US,D,20230223,000000,29.43,29.4499,29.415,29.43,3499264,0
+SPSB.US,D,20230224,000000,29.39,29.39,29.36,29.37,2813922,0
+SPSB.US,D,20230227,000000,29.39,29.42,29.39,29.41,1929464,0
+SPSB.US,D,20230228,000000,29.39,29.41,29.37,29.41,1717420,0
+SPSB.US,D,20230301,000000,29.3,29.31,29.26,29.27,3001509,0
+SPSB.US,D,20230302,000000,29.27,29.3,29.23,29.29,1326565,0
+SPSB.US,D,20230303,000000,29.34,29.34,29.29,29.33,2281241,0
+SPSB.US,D,20230306,000000,29.34,29.3691,29.31,29.32,2962195,0
+SPSB.US,D,20230307,000000,29.34,29.34,29.24,29.25,4279514,0
+SPSB.US,D,20230308,000000,29.25,29.28,29.2,29.2,2887379,0
+SPSB.US,D,20230309,000000,29.24,29.3,29.24,29.28,1769955,0
+SPSB.US,D,20230310,000000,29.37,29.41,29.335,29.38,4571139,0
+SPSB.US,D,20230313,000000,29.57,29.6,29.44,29.44,5349543,0
+SPSB.US,D,20230314,000000,29.35,29.45,29.31,29.42,8845893,0
+SPSB.US,D,20230315,000000,29.48,29.51,29.3401,29.46,7223558,0
+SPSB.US,D,20230316,000000,29.45,29.46,29.3,29.36,8194061,0
+SPSB.US,D,20230317,000000,29.36,29.5,29.36,29.48,4843234,0
+SPSB.US,D,20230320,000000,29.48,29.51,29.43,29.47,1450867,0
+SPSB.US,D,20230321,000000,29.43,29.54,29.43,29.48,5185149,0
+SPSB.US,D,20230322,000000,29.44,29.6798,29.43,29.58,4686874,0
+SPSB.US,D,20230323,000000,29.64,29.6699,29.595,29.64,3801264,0
+SPSB.US,D,20230324,000000,29.67,29.7099,29.64,29.66,3213614,0
+SPSB.US,D,20230327,000000,29.63,29.63,29.52,29.53,3702043,0
+SPSB.US,D,20230328,000000,29.49,29.52,29.48,29.51,4155890,0
+SPSB.US,D,20230329,000000,29.45,29.55,29.45,29.55,2596036,0
+SPSB.US,D,20230330,000000,29.52,29.55,29.51,29.53,3185702,0
+SPSB.US,D,20230331,000000,29.55,29.63,29.55,29.63,2134402,0
+SPSB.US,D,20230403,000000,29.51,29.63,29.5,29.62,5783131,0
+SPSB.US,D,20230404,000000,29.62,29.66,29.57,29.65,3011115,0
+SPSB.US,D,20230405,000000,29.67,29.73,29.66,29.67,4356987,0
+SPSB.US,D,20230406,000000,29.7,29.7,29.63,29.63,1688130,0
+SPSB.US,D,20230410,000000,29.59,29.59,29.54,29.59,2920039,0
+SPSB.US,D,20230411,000000,29.59,29.6,29.55,29.57,3357901,0
+SPSB.US,D,20230412,000000,29.63,29.6498,29.58,29.61,3081147,0
+SPSB.US,D,20230413,000000,29.65,29.6685,29.64,29.65,3140966,0
+SPSB.US,D,20230414,000000,29.59,29.63,29.58,29.6,3529139,0
+SPSB.US,D,20230417,000000,29.58,29.5894,29.54,29.56,1598220,0
+SPSB.US,D,20230418,000000,29.58,29.61,29.55,29.56,8686315,0
+SPSB.US,D,20230419,000000,29.56,29.56,29.53,29.54,3798457,0
+SPSB.US,D,20230420,000000,29.55,29.6,29.55,29.59,3708223,0
+SPSB.US,D,20230421,000000,29.62,29.64,29.58,29.59,4124987,0
+SPSB.US,D,20230424,000000,29.58,29.64,29.58,29.63,1659003,0
+SPSB.US,D,20230425,000000,29.66,29.72,29.64,29.7,4416052,0
+SPSB.US,D,20230426,000000,29.71,29.71,29.64,29.67,1847928,0
+SPSB.US,D,20230427,000000,29.65,29.65,29.61,29.62,3073680,0
+SPSB.US,D,20230428,000000,29.65,29.675,29.64,29.67,4420738,0
+SPSB.US,D,20230501,000000,29.5,29.61,29.5,29.54,1386026,0
+SPSB.US,D,20230502,000000,29.55,29.605,29.5201,29.6,2765043,0
+SPSB.US,D,20230503,000000,29.62,29.65,29.6,29.64,2395864,0
+SPSB.US,D,20230504,000000,29.58,29.72,29.58,29.68,3988532,0
+SPSB.US,D,20230505,000000,29.67,29.67,29.6,29.6,4120698,0
+SPSB.US,D,20230508,000000,29.6,29.6,29.55,29.55,2652121,0
+SPSB.US,D,20230509,000000,29.57,29.57,29.5462,29.56,1667292,0
+SPSB.US,D,20230510,000000,29.6,29.65,29.6,29.63,2632289,0
+SPSB.US,D,20230511,000000,29.69,29.69,29.64,29.64,2201799,0
+SPSB.US,D,20230512,000000,29.66,29.66,29.58,29.58,2364226,0
+SPSB.US,D,20230515,000000,29.56,29.61,29.56,29.6,2304088,0
+SPSB.US,D,20230516,000000,29.59,29.6,29.54,29.56,1235303,0
+SPSB.US,D,20230517,000000,29.54,29.57,29.52,29.55,2074042,0
+SPSB.US,D,20230518,000000,29.52,29.52,29.48,29.5,3085686,0
+SPSB.US,D,20230519,000000,29.52,29.535,29.47,29.5,3630356,0
+SPSB.US,D,20230522,000000,29.51,29.525,29.49,29.51,1457752,0
+SPSB.US,D,20230523,000000,29.5,29.52,29.47,29.52,12667937,0
+SPSB.US,D,20230524,000000,29.51,29.52,29.46,29.47,5511674,0
+SPSB.US,D,20230525,000000,29.4,29.47,29.4,29.42,3700072,0
+SPSB.US,D,20230526,000000,29.4,29.43,29.36,29.43,1910320,0
+SPSB.US,D,20230530,000000,29.45,29.51,29.43,29.5,4213504,0
+SPSB.US,D,20230531,000000,29.52,29.545,29.495,29.52,5126644,0
+SPSB.US,D,20230601,000000,29.46,29.4997,29.45,29.47,2591375,0
+SPSB.US,D,20230602,000000,29.47,29.475,29.42,29.42,2665193,0
+SPSB.US,D,20230605,000000,29.36,29.46,29.36,29.43,2385550,0
+SPSB.US,D,20230606,000000,29.43,29.44,29.4,29.41,2901144,0
+SPSB.US,D,20230607,000000,29.43,29.43,29.36,29.37,3197607,0
+SPSB.US,D,20230608,000000,29.41,29.43,29.4,29.41,4484674,0
+SPSB.US,D,20230609,000000,29.4,29.4,29.36,29.37,3202741,0
+SPSB.US,D,20230612,000000,29.41,29.41,29.36,29.4,3255209,0
+SPSB.US,D,20230613,000000,29.47,29.47,29.34,29.37,5807388,0
+SPSB.US,D,20230614,000000,29.4,29.42,29.315,29.36,2707926,0
+SPSB.US,D,20230615,000000,29.41,29.44,29.36,29.44,3373273,0
+SPSB.US,D,20230616,000000,29.42,29.42,29.37,29.41,2486705,0
+SPSB.US,D,20230620,000000,29.42,29.44,29.38,29.43,1691347,0
+SPSB.US,D,20230621,000000,29.39,29.44,29.39,29.42,3300461,0
+SPSB.US,D,20230622,000000,29.41,29.43,29.39,29.4,2671256,0
+SPSB.US,D,20230623,000000,29.44,29.48,29.4,29.42,7264233,0
+SPSB.US,D,20230626,000000,29.45,29.46,29.4,29.45,2293915,0
+SPSB.US,D,20230627,000000,29.46,29.46,29.4,29.41,2438010,0
+SPSB.US,D,20230628,000000,29.43,29.45,29.405,29.44,3694729,0
+SPSB.US,D,20230629,000000,29.38,29.4,29.365,29.4,3764877,0
+SPSB.US,D,20230630,000000,29.43,29.44,29.39,29.44,4611752,0
+SPSB.US,D,20230703,000000,29.33,29.3799,29.29,29.3,1587903,0
+SPSB.US,D,20230705,000000,29.34,29.34,29.29,29.3,2285141,0
+SPSB.US,D,20230706,000000,29.26,29.28,29.21,29.26,2778168,0
+SPSB.US,D,20230707,000000,29.28,29.33,29.28,29.3,1932201,0
+SPSB.US,D,20230710,000000,29.33,29.35,29.3,29.34,2357874,0
+SPSB.US,D,20230711,000000,29.33,29.37,29.33,29.36,12025403,0
+SPSB.US,D,20230712,000000,29.43,29.47,29.42,29.44,3833804,0
+SPSB.US,D,20230713,000000,29.46,29.52,29.46,29.5,3659390,0
+SPSB.US,D,20230714,000000,29.46,29.49,29.42,29.42,3019517,0
+SPSB.US,D,20230717,000000,29.4,29.455,29.4,29.44,3339300,0
+SPSB.US,D,20230718,000000,29.45,29.48,29.44,29.44,2574594,0
+SPSB.US,D,20230719,000000,29.48,29.49,29.4432,29.45,7776833,0
+SPSB.US,D,20230720,000000,29.44,29.44,29.4,29.44,3188183,0
+SPSB.US,D,20230721,000000,29.45,29.4599,29.42,29.44,1302226,0
+SPSB.US,D,20230724,000000,29.46,29.47,29.42,29.43,2473234,0
+SPSB.US,D,20230725,000000,29.41,29.43,29.4004,29.42,1818536,0
+SPSB.US,D,20230726,000000,29.44,29.47,29.4199,29.46,2879032,0
+SPSB.US,D,20230727,000000,29.47,29.47,29.41,29.43,1982539,0
+SPSB.US,D,20230728,000000,29.46,29.48,29.45,29.47,1871402,0
+SPSB.US,D,20230731,000000,29.46,29.52,29.46,29.5,2863997,0
+SPSB.US,D,20230801,000000,29.4,29.4,29.36,29.37,1651454,0
+SPSB.US,D,20230802,000000,29.39,29.39,29.33,29.36,7049063,0
+SPSB.US,D,20230803,000000,29.34,29.37,29.335,29.37,1880648,0
+SPSB.US,D,20230804,000000,29.37,29.43,29.37,29.42,1327464,0
+SPSB.US,D,20230807,000000,29.45,29.46,29.42,29.44,2757352,0
+SPSB.US,D,20230808,000000,29.44,29.46,29.42,29.45,1666200,0
+SPSB.US,D,20230809,000000,29.42,29.46,29.42,29.43,2624864,0
+SPSB.US,D,20230810,000000,29.43,29.46,29.39,29.4,6422094,0
+SPSB.US,D,20230811,000000,29.39,29.39,29.36,29.37,2508232,0
+SPSB.US,D,20230814,000000,29.37,29.37,29.33,29.34,1421236,0
+SPSB.US,D,20230815,000000,29.35,29.37,29.32,29.34,1787300,0
+SPSB.US,D,20230816,000000,29.35,29.36,29.31,29.32,1910225,0
+SPSB.US,D,20230817,000000,29.37,29.37,29.3,29.33,1837268,0
+SPSB.US,D,20230818,000000,29.35,29.37,29.34,29.35,3000378,0
+SPSB.US,D,20230821,000000,29.35,29.36,29.32,29.32,3366166,0
+SPSB.US,D,20230822,000000,29.33,29.33,29.3,29.31,1274323,0
+SPSB.US,D,20230823,000000,29.33,29.4,29.33,29.37,2826766,0
+SPSB.US,D,20230824,000000,29.35,29.385,29.35,29.36,4737190,0
+SPSB.US,D,20230825,000000,29.32,29.38,29.32,29.34,1388556,0
+SPSB.US,D,20230828,000000,29.34,29.38,29.34,29.38,1750208,0
+SPSB.US,D,20230829,000000,29.39,29.45,29.36,29.43,1698824,0
+SPSB.US,D,20230830,000000,29.46,29.47,29.43,29.43,1505003,0
+SPSB.US,D,20230831,000000,29.44,29.48,29.44,29.47,2629777,0
+SPSB.US,D,20230901,000000,29.35,29.41,29.34,29.34,1461184,0
+SPSB.US,D,20230905,000000,29.36,29.36,29.3,29.32,1463004,0
+SPSB.US,D,20230906,000000,29.34,29.34,29.24,29.28,2866144,0
+SPSB.US,D,20230907,000000,29.3,29.33,29.28,29.33,1317850,0
+SPSB.US,D,20230908,000000,29.36,29.36,29.31,29.32,2462441,0
+SPSB.US,D,20230911,000000,29.32,29.34,29.3,29.33,1213677,0
+SPSB.US,D,20230912,000000,29.31,29.325,29.3,29.3,1278187,0
+SPSB.US,D,20230913,000000,29.29,29.34,29.27,29.33,2652682,0
+SPSB.US,D,20230914,000000,29.36,29.37,29.32,29.33,1584260,0
+SPSB.US,D,20230915,000000,29.33,29.34,29.29,29.32,3386717,0
+SPSB.US,D,20230918,000000,29.32,29.34,29.31,29.34,1699486,0
+SPSB.US,D,20230919,000000,29.35,29.35,29.3,29.31,1634573,0
+SPSB.US,D,20230920,000000,29.34,29.35,29.28,29.29,1021389,0
+SPSB.US,D,20230921,000000,29.26,29.31,29.26,29.3,2449908,0
+SPSB.US,D,20230922,000000,29.32,29.34,29.31,29.33,1895044,0
+SPSB.US,D,20230925,000000,29.32,29.34,29.32,29.32,2852770,0
+SPSB.US,D,20230926,000000,29.32,29.33,29.3,29.3,1300391,0
+SPSB.US,D,20230927,000000,29.3,29.3299,29.25,29.27,2773871,0
+SPSB.US,D,20230928,000000,29.27,29.33,29.26,29.32,2970486,0
+SPSB.US,D,20230929,000000,29.34,29.37,29.32,29.32,2119861,0
+SPSB.US,D,20231002,000000,29.23,29.23,29.18,29.19,2446903,0
+SPSB.US,D,20231003,000000,29.21,29.21,29.13,29.14,2001874,0
+SPSB.US,D,20231004,000000,29.18,29.21,29.13,29.2,8760928,0
+SPSB.US,D,20231005,000000,29.21,29.24,29.21,29.22,1980066,0
+SPSB.US,D,20231006,000000,29.19,29.22,29.1,29.21,1912604,0
+SPSB.US,D,20231009,000000,29.24,29.32,29.24,29.31,1023434,0
+SPSB.US,D,20231010,000000,29.28,29.315,29.26,29.31,2498749,0
+SPSB.US,D,20231011,000000,29.29,29.29,29.26,29.28,5349476,0
+SPSB.US,D,20231012,000000,29.28,29.28,29.21,29.25,2042019,0
+SPSB.US,D,20231013,000000,29.3,29.3,29.21,29.26,1404624,0
+SPSB.US,D,20231016,000000,29.26,29.27,29.24,29.24,2116584,0
+SPSB.US,D,20231017,000000,29.2,29.21,29.155,29.17,1383199,0
+SPSB.US,D,20231018,000000,29.18,29.19,29.1458,29.15,1631167,0
+SPSB.US,D,20231019,000000,29.14,29.2,29.14,29.18,1946461,0
+SPSB.US,D,20231020,000000,29.19,29.245,29.19,29.24,2464412,0
+SPSB.US,D,20231023,000000,29.22,29.27,29.18,29.27,3112779,0
+SPSB.US,D,20231024,000000,29.28,29.29,29.23,29.26,1359105,0
+SPSB.US,D,20231025,000000,29.27,29.27,29.22,29.25,3104445,0
+SPSB.US,D,20231026,000000,29.27,29.3,29.26,29.29,1713733,0
+SPSB.US,D,20231027,000000,29.27,29.31,29.27,29.31,1333122,0
+SPSB.US,D,20231030,000000,29.3,29.3,29.28,29.29,1512489,0
+SPSB.US,D,20231031,000000,29.24,29.29,29.24,29.28,1814717,0
+SPSB.US,D,20231101,000000,29.13,29.26,29.13,29.26,1579026,0
+SPSB.US,D,20231102,000000,29.31,29.31,29.26,29.27,2168362,0
+SPSB.US,D,20231103,000000,29.36,29.38,29.33,29.34,3287041,0
+SPSB.US,D,20231106,000000,29.34,29.34,29.28,29.29,1273357,0
+SPSB.US,D,20231107,000000,29.31,29.33,29.28,29.31,2167550,0
+SPSB.US,D,20231108,000000,29.31,29.33,29.28,29.3,4381467,0
+SPSB.US,D,20231109,000000,29.31,29.315,29.26,29.26,2110089,0
+SPSB.US,D,20231110,000000,29.3,29.31,29.27,29.29,2436533,0
+SPSB.US,D,20231113,000000,29.31,29.31,29.27,29.3,1682257,0
+SPSB.US,D,20231114,000000,29.36,29.44,29.36,29.43,2103780,0
+SPSB.US,D,20231115,000000,29.4,29.4299,29.37,29.37,3700311,0
+SPSB.US,D,20231116,000000,29.43,29.45,29.41,29.44,1503396,0
+SPSB.US,D,20231117,000000,29.46,29.46,29.42,29.44,1868677,0
+SPSB.US,D,20231120,000000,29.44,29.45,29.42,29.44,1387759,0
+SPSB.US,D,20231121,000000,29.46,29.48,29.46,29.48,1032164,0
+SPSB.US,D,20231122,000000,29.48,29.5,29.4601,29.49,1266530,0
+SPSB.US,D,20231124,000000,29.49,29.49,29.47,29.49,604522,0
+SPSB.US,D,20231127,000000,29.49,29.52,29.48,29.51,2334073,0
+SPSB.US,D,20231128,000000,29.54,29.59,29.51,29.58,1048093,0
+SPSB.US,D,20231129,000000,29.63,29.66,29.62,29.64,13319883,0
+SPSB.US,D,20231130,000000,29.64,29.6427,29.61,29.63,1552541,0
+SPSB.US,D,20231201,000000,29.51,29.6,29.5,29.6,2326471,0
+SPSB.US,D,20231204,000000,29.59,29.59,29.54,29.55,2296475,0
+SPSB.US,D,20231205,000000,29.57,29.6,29.55,29.59,1845824,0
+SPSB.US,D,20231206,000000,29.6,29.61,29.56,29.57,1780289,0
+SPSB.US,D,20231207,000000,29.61,29.62,29.59,29.61,2222496,0
+SPSB.US,D,20231208,000000,29.55,29.57,29.531,29.54,2099504,0
+SPSB.US,D,20231211,000000,29.53,29.54,29.51,29.53,3887883,0
+SPSB.US,D,20231212,000000,29.55,29.575,29.53,29.57,3427451,0
+SPSB.US,D,20231213,000000,29.58,29.75,29.58,29.73,2431201,0
+SPSB.US,D,20231214,000000,29.8,29.82,29.76,29.77,1658263,0
+SPSB.US,D,20231215,000000,29.74,29.77,29.74,29.74,3923787,0
+SPSB.US,D,20231218,000000,29.63,29.64,29.62,29.63,2171425,0
+SPSB.US,D,20231219,000000,29.65,29.65,29.62,29.63,2026127,0
+SPSB.US,D,20231220,000000,29.66,29.68,29.65,29.67,1512839,0
+SPSB.US,D,20231221,000000,29.7,29.72,29.69,29.71,2529640,0
+SPSB.US,D,20231222,000000,29.75,29.75,29.71,29.72,1982227,0
+SPSB.US,D,20231226,000000,29.7,29.73,29.7,29.73,1719232,0
+SPSB.US,D,20231227,000000,29.76,29.78,29.73,29.76,1958668,0
+SPSB.US,D,20231228,000000,29.77,29.7774,29.75,29.77,2086717,0
+SPSB.US,D,20231229,000000,29.77,29.8,29.76,29.78,1912868,0
+SPSB.US,D,20240102,000000,29.74,29.75,29.7213,29.74,1555044,0
+SPSB.US,D,20240103,000000,29.75,29.75,29.7,29.72,2226290,0
+SPSB.US,D,20240104,000000,29.72,29.72,29.69,29.71,2848117,0
+SPSB.US,D,20240105,000000,29.71,29.76,29.66,29.71,1571552,0
+SPSB.US,D,20240108,000000,29.76,29.77,29.71,29.74,2864370,0
+SPSB.US,D,20240109,000000,29.77,29.77,29.7,29.75,1710054,0
+SPSB.US,D,20240110,000000,29.75,29.78,29.75,29.75,1368771,0
+SPSB.US,D,20240111,000000,29.79,29.84,29.755,29.83,3143407,0
+SPSB.US,D,20240112,000000,29.88,29.92,29.87,29.89,1286455,0
+SPSB.US,D,20240116,000000,29.84,29.89,29.83,29.85,2939346,0
+SPSB.US,D,20240117,000000,29.83,29.83,29.77,29.8,2196220,0
+SPSB.US,D,20240118,000000,29.84,29.84,29.79,29.8,1335787,0
+SPSB.US,D,20240119,000000,29.8,29.8,29.77,29.8,2013942,0
+SPSB.US,D,20240122,000000,29.8,29.82,29.8,29.81,3250046,0
+SPSB.US,D,20240123,000000,29.81,29.82,29.78,29.82,4929938,0
+SPSB.US,D,20240124,000000,29.84,29.85,29.8,29.82,6132611,0
+SPSB.US,D,20240125,000000,29.84,29.87,29.83,29.87,2104632,0
+SPSB.US,D,20240126,000000,29.87,29.87,29.83,29.84,3330023,0
+SPSB.US,D,20240129,000000,29.88,29.88,29.86,29.87,1681245,0
+SPSB.US,D,20240130,000000,29.9,29.9,29.83,29.86,2394773,0
+SPSB.US,D,20240131,000000,29.92,29.9397,29.88,29.92,2577787,0
+SPSB.US,D,20240201,000000,29.83,29.8481,29.795,29.82,2679840,0
+SPSB.US,D,20240202,000000,29.77,29.77,29.73,29.77,1846501,0
+SPSB.US,D,20240205,000000,29.71,29.74,29.71,29.73,1742684,0
+SPSB.US,D,20240206,000000,29.76,29.78,29.72,29.77,2445709,0
+SPSB.US,D,20240207,000000,29.79,29.79,29.75,29.75,1899257,0
+SPSB.US,D,20240208,000000,29.75,29.76,29.73,29.75,1659742,0
+SPSB.US,D,20240209,000000,29.7,29.75,29.7,29.74,2457685,0
+SPSB.US,D,20240212,000000,29.76,29.77,29.74,29.77,1474012,0
+SPSB.US,D,20240213,000000,29.73,29.73,29.66,29.66,1023851,0
+SPSB.US,D,20240214,000000,29.71,29.73,29.69,29.72,1467539,0
+SPSB.US,D,20240215,000000,29.77,29.77,29.73,29.75,8053928,0
+SPSB.US,D,20240216,000000,29.73,29.73,29.69,29.71,1202948,0
+SPSB.US,D,20240220,000000,29.74,29.77,29.74,29.76,5407963,0
+SPSB.US,D,20240221,000000,29.76,29.77,29.72,29.74,1729196,0
+SPSB.US,D,20240222,000000,29.74,29.76,29.7,29.72,10642126,0
+SPSB.US,D,20240223,000000,29.71,29.73,29.71,29.71,1507269,0
+SPSB.US,D,20240226,000000,29.7,29.72,29.68,29.69,15920566,0
+SPSB.US,D,20240227,000000,29.73,29.73,29.69,29.71,3267514,0
+SPSB.US,D,20240228,000000,29.73,29.73,29.69,29.72,1921732,0
+SPSB.US,D,20240229,000000,29.72,29.75,29.71,29.72,3040118,0
+SPSB.US,D,20240301,000000,29.64,29.68,29.585,29.68,1412273,0
+SPSB.US,D,20240304,000000,29.67,29.67,29.64,29.65,879671,0
+SPSB.US,D,20240305,000000,29.68,29.7,29.66,29.68,2087688,0
+SPSB.US,D,20240306,000000,29.69,29.71,29.67,29.68,2270534,0
+SPSB.US,D,20240307,000000,29.72,29.72,29.7,29.72,1638856,0
+SPSB.US,D,20240308,000000,29.75,29.7765,29.74,29.75,1478574,0
+SPSB.US,D,20240311,000000,29.74,29.745,29.72,29.72,1702082,0
+SPSB.US,D,20240312,000000,29.73,29.73,29.7,29.71,1062062,0
+SPSB.US,D,20240313,000000,29.72,29.73,29.7,29.7,1173059,0
+SPSB.US,D,20240314,000000,29.69,29.695,29.66,29.67,3021363,0
+SPSB.US,D,20240315,000000,29.66,29.67,29.65,29.67,1443919,0
+SPSB.US,D,20240318,000000,29.7,29.7,29.67,29.68,1453639,0
+SPSB.US,D,20240319,000000,29.7,29.72,29.681,29.71,1336206,0
+SPSB.US,D,20240320,000000,29.71,29.76,29.7,29.75,1502701,0
+SPSB.US,D,20240321,000000,29.76,29.77,29.75,29.75,1000537,0
+SPSB.US,D,20240322,000000,29.77,29.78,29.77,29.77,3004576,0
+SPSB.US,D,20240325,000000,29.78,29.78,29.75,29.75,3453167,0
+SPSB.US,D,20240326,000000,29.74,29.76,29.74,29.75,1315588,0
+SPSB.US,D,20240327,000000,29.77,29.8,29.76,29.79,1608663,0
+SPSB.US,D,20240328,000000,29.79,29.8,29.77,29.77,1320463,0
+SPSB.US,D,20240401,000000,29.63,29.665,29.6001,29.62,1379985,0
+SPSB.US,D,20240402,000000,29.61,29.65,29.61,29.64,2350091,0
+SPSB.US,D,20240403,000000,29.64,29.67,29.62,29.66,1697086,0
+SPSB.US,D,20240404,000000,29.68,29.68,29.65,29.66,964917,0
+SPSB.US,D,20240405,000000,29.68,29.68,29.63,29.64,1609359,0
+SPSB.US,D,20240408,000000,29.64,29.64,29.61,29.62,2148686,0
+SPSB.US,D,20240409,000000,29.65,29.65,29.63,29.65,863981,0
+SPSB.US,D,20240410,000000,29.57,29.57,29.51,29.53,2235004,0
+SPSB.US,D,20240411,000000,29.55,29.57,29.52,29.54,1684459,0
+SPSB.US,D,20240412,000000,29.58,29.58,29.56,29.57,1719480,0
+SPSB.US,D,20240415,000000,29.56,29.56,29.52,29.54,2278658,0
+SPSB.US,D,20240416,000000,29.52,29.53,29.49,29.52,1642812,0
+SPSB.US,D,20240417,000000,29.56,29.57,29.53,29.54,2705775,0
+SPSB.US,D,20240418,000000,29.54,29.55,29.52,29.53,1735429,0
+SPSB.US,D,20240419,000000,29.56,29.56,29.54,29.54,1706183,0
+SPSB.US,D,20240422,000000,29.57,29.58,29.55,29.57,1316366,0
+SPSB.US,D,20240423,000000,29.58,29.62,29.56,29.6,1468398,0
+SPSB.US,D,20240424,000000,29.57,29.6,29.57,29.58,1214445,0
+SPSB.US,D,20240425,000000,29.58,29.58,29.54,29.58,1102005,0
+SPSB.US,D,20240426,000000,29.55,29.62,29.55,29.58,1096225,0
+SPSB.US,D,20240429,000000,29.6,29.62,29.59,29.61,1966418,0
+SPSB.US,D,20240430,000000,29.58,29.61,29.57,29.59,3185067,0
+SPSB.US,D,20240501,000000,29.49,29.53,29.46,29.51,1072461,0
+SPSB.US,D,20240502,000000,29.53,29.58,29.52,29.57,1533962,0
+SPSB.US,D,20240503,000000,29.64,29.655,29.6014,29.63,1201245,0
+SPSB.US,D,20240506,000000,29.62,29.64,29.62,29.62,1569374,0
+SPSB.US,D,20240507,000000,29.64,29.65,29.61,29.61,1517626,0
+SPSB.US,D,20240508,000000,29.62,29.63,29.61,29.63,1289171,0
+SPSB.US,D,20240509,000000,29.64,29.65,29.62,29.64,936700,0
+SPSB.US,D,20240510,000000,29.65,29.65,29.61,29.61,875123,0
+SPSB.US,D,20240513,000000,29.63,29.6491,29.6,29.6,1217369,0
+SPSB.US,D,20240514,000000,29.63,29.64,29.63,29.64,1055605,0
+SPSB.US,D,20240515,000000,29.67,29.7,29.67,29.69,2344996,0
+SPSB.US,D,20240516,000000,29.69,29.69,29.67,29.67,1280024,0
+SPSB.US,D,20240517,000000,29.68,29.68,29.66,29.66,2661235,0
+SPSB.US,D,20240520,000000,29.66,29.675,29.66,29.66,890287,0
+SPSB.US,D,20240521,000000,29.68,29.68,29.67,29.67,774860,0
+SPSB.US,D,20240522,000000,29.67,29.67,29.65,29.65,1066461,0
+SPSB.US,D,20240523,000000,29.67,29.67,29.62,29.63,695285,0
+SPSB.US,D,20240524,000000,29.65,29.65,29.63,29.64,1266161,0
+SPSB.US,D,20240528,000000,29.66,29.67,29.63,29.63,948631,0
+SPSB.US,D,20240529,000000,29.64,29.64,29.61,29.62,1289571,0
+SPSB.US,D,20240530,000000,29.65,29.67,29.63,29.66,1063314,0
+SPSB.US,D,20240531,000000,29.68,29.7,29.68,29.69,701196,0
+SPSB.US,D,20240603,000000,29.58,29.62,29.58,29.61,2066787,0
+SPSB.US,D,20240604,000000,29.63,29.65,29.62,29.63,1130435,0
+SPSB.US,D,20240605,000000,29.65,29.66,29.62,29.66,5129681,0
+SPSB.US,D,20240606,000000,29.66,29.67,29.65,29.66,1273430,0
+SPSB.US,D,20240607,000000,29.63,29.63,29.58,29.59,4180688,0
+SPSB.US,D,20240610,000000,29.61,29.61,29.58,29.6,1725088,0
+SPSB.US,D,20240611,000000,29.62,29.63,29.6,29.62,1315389,0
+SPSB.US,D,20240612,000000,29.7,29.72,29.66,29.66,1675401,0
+SPSB.US,D,20240613,000000,29.69,29.71,29.69,29.69,948164,0
+SPSB.US,D,20240614,000000,29.69,29.7,29.68,29.69,1113380,0
+SPSB.US,D,20240617,000000,29.69,29.69,29.65,29.66,15944128,0
+SPSB.US,D,20240618,000000,29.68,29.71,29.68,29.69,5041953,0
+SPSB.US,D,20240620,000000,29.69,29.69,29.67,29.69,3889774,0
+SPSB.US,D,20240621,000000,29.71,29.71,29.68,29.7,3486738,0
+SPSB.US,D,20240624,000000,29.69,29.71,29.69,29.7,999073,0
+SPSB.US,D,20240625,000000,29.7,29.715,29.68,29.7,945726,0
+SPSB.US,D,20240626,000000,29.69,29.69,29.67,29.68,3035316,0
+SPSB.US,D,20240627,000000,29.7,29.71,29.6907,29.7,715924,0
+SPSB.US,D,20240628,000000,29.73,29.75,29.69,29.7,7371284,0
+SPSB.US,D,20240701,000000,29.57,29.6,29.57,29.58,1500315,0
+SPSB.US,D,20240702,000000,29.61,29.62,29.61,29.61,1371633,0
+SPSB.US,D,20240703,000000,29.64,29.66,29.63,29.65,827228,0
+SPSB.US,D,20240705,000000,29.7,29.72,29.68,29.72,1157832,0
+SPSB.US,D,20240708,000000,29.73,29.73,29.71,29.71,936764,0
+SPSB.US,D,20240709,000000,29.72,29.72,29.69,29.71,1493598,0
+SPSB.US,D,20240710,000000,29.73,29.73,29.71,29.71,1449099,0
+SPSB.US,D,20240711,000000,29.79,29.79,29.77,29.78,1639761,0
+SPSB.US,D,20240712,000000,29.8,29.83,29.795,29.83,1622775,0
+SPSB.US,D,20240715,000000,29.83,29.85,29.82,29.83,1308007,0
+SPSB.US,D,20240716,000000,29.86,29.86,29.81,29.84,1096211,0
+SPSB.US,D,20240717,000000,29.82,29.85,29.81,29.85,1673276,0
+SPSB.US,D,20240718,000000,29.83,29.85,29.815,29.82,923242,0
+SPSB.US,D,20240719,000000,29.82,29.82,29.8,29.81,875641,0
+SPSB.US,D,20240722,000000,29.81,29.83,29.79,29.81,2553645,0
+SPSB.US,D,20240723,000000,29.82,29.84,29.82,29.82,1193504,0
+SPSB.US,D,20240724,000000,29.84,29.86,29.83,29.85,1351176,0
+SPSB.US,D,20240725,000000,29.87,29.87,29.83,29.85,1297808,0
+SPSB.US,D,20240726,000000,29.88,29.8973,29.87,29.89,2843023,0
+SPSB.US,D,20240729,000000,29.9,29.91,29.88,29.89,1055437,0
+SPSB.US,D,20240730,000000,29.88,29.92,29.88,29.92,957820,0
+SPSB.US,D,20240731,000000,29.95,29.97,29.89,29.97,1530018,0
+SPSB.US,D,20240801,000000,29.87,29.88,29.85,29.88,2285405,0
+SPSB.US,D,20240802,000000,29.95,30.01,29.9,30,2017199,0
+SPSB.US,D,20240805,000000,30.02,30.04,29.95,29.97,2477512,0
+SPSB.US,D,20240806,000000,29.98,29.98,29.93,29.94,1382514,0
+SPSB.US,D,20240807,000000,29.95,29.96,29.92,29.92,3586720,0
+SPSB.US,D,20240808,000000,29.83,29.93,29.83,29.93,1229104,0
+SPSB.US,D,20240809,000000,29.95,29.965,29.92,29.93,4492670,0
+SPSB.US,D,20240812,000000,29.95,29.97,29.93,29.96,1570497,0
+SPSB.US,D,20240813,000000,30.01,30.04,30,30.02,1485606,0
+SPSB.US,D,20240814,000000,30.03,30.04,30.02,30.03,1458435,0
+SPSB.US,D,20240815,000000,29.96,29.98,29.95,29.97,1584036,0
+SPSB.US,D,20240816,000000,30.01,30.01,29.96,30,2165332,0
+SPSB.US,D,20240819,000000,29.99,30.01,29.99,30.01,1122152,0
+SPSB.US,D,20240820,000000,30.03,30.04,30.01,30.02,3709712,0
+SPSB.US,D,20240821,000000,30.06,30.096,30.0401,30.08,2733085,0
+SPSB.US,D,20240822,000000,30.08,30.08,30.03,30.05,1112583,0
+SPSB.US,D,20240823,000000,30.08,30.12,30.06,30.11,2863744,0
+SPSB.US,D,20240826,000000,30.05,30.14,30.05,30.11,2667943,0
+SPSB.US,D,20240827,000000,30.11,30.14,30.1,30.14,2818720,0
+SPSB.US,D,20240828,000000,30.16,30.16,30.1298,30.14,1156611,0
+SPSB.US,D,20240829,000000,30.13,30.14,30.11,30.12,2390996,0
+SPSB.US,D,20240830,000000,30.13,30.15,30.125,30.14,740971,0
+SPSB.US,D,20240903,000000,30.02,30.04,30.02,30.02,2748356,0
+SPSB.US,D,20240904,000000,30.04,30.09,30.04,30.08,1117465,0
+SPSB.US,D,20240905,000000,30.11,30.12,30.08,30.11,1494094,0
+SPSB.US,D,20240906,000000,30.14,30.185,30.115,30.16,2546859,0
+SPSB.US,D,20240909,000000,30.16,30.17,30.125,30.15,2472906,0
+SPSB.US,D,20240910,000000,30.16,30.19,30.16,30.19,2032665,0
+SPSB.US,D,20240911,000000,30.17,30.2,30.15,30.18,2218780,0
+SPSB.US,D,20240912,000000,30.17,30.2,30.15,30.18,1599387,0
+SPSB.US,D,20240913,000000,30.22,30.24,30.2,30.22,1392116,0
+SPSB.US,D,20240916,000000,30.25,30.26,30.23,30.25,1747253,0
+SPSB.US,D,20240917,000000,30.24,30.25,30.22,30.23,2675261,0
+SPSB.US,D,20240918,000000,30.23,30.28,30.2,30.22,2323368,0
+SPSB.US,D,20240919,000000,30.25,30.27,30.24,30.26,2925949,0
+SPSB.US,D,20240920,000000,30.24,30.29,30.24,30.29,919860,0
+SPSB.US,D,20240923,000000,30.3,30.31,30.26,30.29,887724,0
+SPSB.US,D,20240924,000000,30.29,30.31,30.2601,30.31,2119487,0
+SPSB.US,D,20240925,000000,30.31,30.31,30.27,30.28,1764234,0
+SPSB.US,D,20240926,000000,30.28,30.28,30.24,30.26,2035525,0
+SPSB.US,D,20240927,000000,30.29,30.31,30.27,30.31,2106399,0
+SPSB.US,D,20240930,000000,30.2801,30.29,30.26,30.28,3179555,0
+SPSB.US,D,20241001,000000,30.19,30.19,30.16,30.17,3730862,0
+SPSB.US,D,20241002,000000,30.16,30.19,30.15,30.19,2589267,0
+SPSB.US,D,20241003,000000,30.18,30.18,30.13,30.14,2854833,0
+SPSB.US,D,20241004,000000,30.1,30.1,30.04,30.06,18668698,0
+SPSB.US,D,20241007,000000,30.01,30.03,30.01,30.02,1834610,0
+SPSB.US,D,20241008,000000,30.04,30.05,30.01,30.04,1822187,0
+SPSB.US,D,20241009,000000,30.03,30.05,30.02,30.02,2154858,0
+SPSB.US,D,20241010,000000,30.04,30.06,30.02,30.06,3210135,0
+SPSB.US,D,20241011,000000,30.08,30.09,30.06,30.09,1240997,0
+SPSB.US,D,20241014,000000,30.07,30.08,30.05,30.07,849302,0
+SPSB.US,D,20241015,000000,30.08,30.1,30.07,30.09,3677619,0
+SPSB.US,D,20241016,000000,30.1,30.11,30.09,30.1,1534977,0
+SPSB.US,D,20241017,000000,30.09,30.09,30.07,30.08,984269,0
+SPSB.US,D,20241018,000000,30.06,30.11,30.06,30.08,2368464,0
+SPSB.US,D,20241021,000000,30.07,30.08,30.04,30.05,1381292,0
+SPSB.US,D,20241022,000000,30.07,30.07,30.03,30.05,1750365,0
+SPSB.US,D,20241023,000000,30.06,30.06,30.01,30.03,1238813,0
+SPSB.US,D,20241024,000000,30.03,30.06,30.03,30.05,1197466,0
+SPSB.US,D,20241025,000000,30.06,30.07,30.02,30.04,1036679,0
+SPSB.US,D,20241028,000000,30.07,30.07,30.01,30.03,1595601,0
+SPSB.US,D,20241029,000000,29.99,30.05,29.99,30.04,1525514,0
+SPSB.US,D,20241030,000000,30.05,30.06,30.005,30.01,2498979,0
+SPSB.US,D,20241031,000000,29.99,30.02,29.98,30.01,2877601,0
+SPSB.US,D,20241101,000000,29.93,29.935,29.87,29.88,1727880,0
+SPSB.US,D,20241104,000000,29.93,29.93,29.9,29.9,1675618,0
+SPSB.US,D,20241105,000000,29.92,29.92,29.88,29.92,1238314,0
+SPSB.US,D,20241106,000000,29.88,29.92,29.87,29.9,1924836,0
+SPSB.US,D,20241107,000000,29.93,29.97,29.91,29.96,2671745,0
+SPSB.US,D,20241108,000000,29.98,29.98,29.93,29.95,1532261,0
+SPSB.US,D,20241111,000000,29.93,29.94,29.9101,29.94,825226,0
+SPSB.US,D,20241112,000000,29.93,29.93,29.89,29.9,1549057,0
+SPSB.US,D,20241113,000000,29.95,29.9699,29.91,29.93,2067358,0
+SPSB.US,D,20241114,000000,29.93,29.96,29.87,29.89,1424474,0
+SPSB.US,D,20241115,000000,29.88,29.94,29.87,29.91,1422219,0
+SPSB.US,D,20241118,000000,29.92,29.94,29.91,29.93,1479965,0
+SPSB.US,D,20241119,000000,30.03,30.03,29.93,29.96,1247631,0
+SPSB.US,D,20241120,000000,29.94,29.95,29.93,29.94,1219669,0
+SPSB.US,D,20241121,000000,29.95,29.96,29.91,29.92,1244345,0
+SPSB.US,D,20241122,000000,29.84,29.94,29.84,29.91,2365892,0
+SPSB.US,D,20241125,000000,29.94,29.98,29.94,29.97,1082164,0
+SPSB.US,D,20241126,000000,29.97,29.98,29.94,29.98,1752784,0
+SPSB.US,D,20241127,000000,29.9801,30.01,29.98,30,1306995,0
+SPSB.US,D,20241129,000000,30.0001,30.04,30.0001,30.03,803936,0
+SPSB.US,D,20241202,000000,29.878,29.93,29.82,29.92,1214073,0
+SPSB.US,D,20241203,000000,29.94,29.95,29.92,29.93,2066537,0
+SPSB.US,D,20241204,000000,29.93,29.9958,29.92,29.97,1745104,0
+SPSB.US,D,20241205,000000,29.96,29.97,29.93,29.96,1591849,0
+SPSB.US,D,20241206,000000,29.99,30,29.98,29.99,1019509,0
+SPSB.US,D,20241209,000000,29.9651,30,29.96,29.99,1509856,0
+SPSB.US,D,20241210,000000,29.95,29.99,29.95,29.98,2569117,0
+SPSB.US,D,20241211,000000,30,30.01,29.98,29.99,2265979,0
+SPSB.US,D,20241212,000000,29.97,29.99,29.96,29.97,1958059,0
+SPSB.US,D,20241213,000000,29.96,29.98,29.94,29.95,1104169,0
+SPSB.US,D,20241216,000000,29.975,29.98,29.94,29.96,1669976,0
+SPSB.US,D,20241217,000000,29.94,29.96,29.94,29.94,1436487,0
+SPSB.US,D,20241218,000000,29.967,29.98,29.87,29.87,2626450,0
+SPSB.US,D,20241219,000000,29.765,29.79,29.75,29.77,2747071,0
+SPSB.US,D,20241220,000000,29.94,29.94,29.78,29.78,1997447,0
+SPSB.US,D,20241223,000000,29.7901,29.8,29.77,29.79,1946838,0
+SPSB.US,D,20241224,000000,29.7851,29.81,29.78,29.8,1032356,0
+SPSB.US,D,20241226,000000,29.79,29.82,29.79,29.8,1559078,0
+SPSB.US,D,20241227,000000,29.81,29.83,29.81,29.81,1274185,0
+SPSB.US,D,20241230,000000,29.8399,29.86,29.82,29.86,1160667,0
+SPSB.US,D,20241231,000000,29.89,29.89,29.84,29.86,1685974,0
+SPSB.US,D,20250102,000000,29.875,29.89,29.8402,29.85,2056136,0
+SPSB.US,D,20250103,000000,29.88,29.88,29.85,29.86,1127252,0
+SPSB.US,D,20250106,000000,29.85,29.87,29.85,29.86,1576251,0
+SPSB.US,D,20250107,000000,29.86,29.87,29.84,29.86,1576878,0
+SPSB.US,D,20250108,000000,29.86,29.88,29.85,29.87,2277607,0
+SPSB.US,D,20250110,000000,29.84,29.85,29.81,29.82,2860271,0
+SPSB.US,D,20250113,000000,29.8201,29.83,29.81,29.82,1618635,0
+SPSB.US,D,20250114,000000,29.83,29.85,29.83,29.83,1925950,0
+SPSB.US,D,20250115,000000,29.9,29.91,29.88,29.9,3289769,0
+SPSB.US,D,20250116,000000,29.8993,29.92,29.8801,29.92,2537833,0
+SPSB.US,D,20250117,000000,29.922,29.94,29.91,29.92,2055234,0
+SPSB.US,D,20250121,000000,29.93,29.94,29.91,29.92,5874214,0
+SPSB.US,D,20250122,000000,29.9334,29.94,29.9021,29.92,4059711,0
+SPSB.US,D,20250123,000000,29.91,29.94,29.9,29.94,1825524,0
+SPSB.US,D,20250124,000000,29.95,29.97,29.95,29.96,1890138,0
+SPSB.US,D,20250127,000000,30,30.01,29.97,30.01,1934775,0
+SPSB.US,D,20250128,000000,30,30.01,29.98,29.99,1418763,0
+SPSB.US,D,20250129,000000,30,30.01,29.97,30,1310235,0
+SPSB.US,D,20250130,000000,30.005,30.02,29.99,30.01,2657654,0
+SPSB.US,D,20250131,000000,30.01,30.03,29.99,30.02,3609556,0
+SPSB.US,D,20250203,000000,29.87,29.88,29.85,29.86,1624666,0
+SPSB.US,D,20250204,000000,29.871,29.91,29.86,29.9,3992574,0
+SPSB.US,D,20250205,000000,29.9158,29.93,29.91,29.91,2431427,0
+SPSB.US,D,20250206,000000,29.9106,29.92,29.9,29.91,4410152,0
+SPSB.US,D,20250207,000000,29.9,29.9,29.88,29.88,1605497,0
+SPSB.US,D,20250210,000000,29.8952,29.91,29.89,29.9,2525822,0
+SPSB.US,D,20250211,000000,29.895,29.9,29.88,29.88,2426678,0
+SPSB.US,D,20250212,000000,29.86,29.87,29.85,29.86,3319903,0
+SPSB.US,D,20250213,000000,29.8954,29.91,29.8801,29.91,1428717,0
+SPSB.US,D,20250214,000000,29.9401,29.97,29.94,29.95,3479163,0
+SPSB.US,D,20250218,000000,29.94,29.95,29.93,29.94,1880349,0
+SPSB.US,D,20250219,000000,29.95,29.96,29.94,29.96,3213365,0
+SPSB.US,D,20250220,000000,29.96,29.97,29.94,29.95,4439644,0
+SPSB.US,D,20250221,000000,29.97,30.01,29.9612,29.99,2778848,0
+SPSB.US,D,20250224,000000,30,30.02,29.99,30.01,6588957,0
+SPSB.US,D,20250225,000000,30.03,30.06,30.03,30.03,2332392,0
+SPSB.US,D,20250226,000000,30.05,30.06,30.03,30.05,2205450,0
+SPSB.US,D,20250227,000000,30.06,30.06,30.03,30.06,2201506,0
+SPSB.US,D,20250228,000000,30.08,30.1,30.06,30.1,5014661,0
+SPSB.US,D,20250303,000000,29.9728,30,29.96,30,3014312,0
+SPSB.US,D,20250304,000000,30.01,30.04,29.99,30.01,2634645,0
+SPSB.US,D,20250305,000000,30.01,30.04,29.96,29.98,11509881,0
+SPSB.US,D,20250306,000000,30,30.0099,29.97,29.99,2742913,0
+SPSB.US,D,20250307,000000,30.02,30.0286,29.96,29.98,3818827,0
+SPSB.US,D,20250310,000000,30.0026,30.02,30,30.02,2136641,0
+SPSB.US,D,20250311,000000,30.015,30.02,29.97,29.97,2087981,0
+SPSB.US,D,20250312,000000,29.97,29.98,29.93,29.94,8771689,0
+SPSB.US,D,20250313,000000,29.94,29.97,29.93,29.96,2104054,0
+SPSB.US,D,20250314,000000,29.98,29.99,29.94,29.96,4552766,0
+SPSB.US,D,20250317,000000,29.96,29.98,29.95,29.95,10613389,0
+SPSB.US,D,20250318,000000,29.96,29.99,29.95,29.97,4717708,0
+SPSB.US,D,20250319,000000,29.97,30.04,29.96,30.04,2476816,0
+SPSB.US,D,20250320,000000,30.06,30.07,30.03,30.04,4426960,0
+SPSB.US,D,20250321,000000,30.04,30.07,30.04,30.05,1936278,0
+SPSB.US,D,20250324,000000,30.04,30.05,30.01,30.01,3954611,0
+SPSB.US,D,20250325,000000,30.03,30.05,30.02,30.03,3246003,0
+SPSB.US,D,20250326,000000,30.04,30.04,30.02,30.02,1574342,0
+SPSB.US,D,20250327,000000,30.035,30.05,30.03,30.04,2228707,0
+SPSB.US,D,20250328,000000,30.0686,30.09,30.06,30.08,1959155,0
+SPSB.US,D,20250331,000000,30.1,30.11,30.08,30.1,2280390,0
+SPSB.US,D,20250401,000000,30,30.01,29.975,29.99,2190873,0
+SPSB.US,D,20250402,000000,30,30.01,29.97,29.99,1588476,0
+SPSB.US,D,20250403,000000,30.025,30.07,30.025,30.05,1389613,0
+SPSB.US,D,20250404,000000,30.1,30.11,29.99,30.02,3169734,0
+SPSB.US,D,20250407,000000,30,30,29.86,29.89,10088177,0
+SPSB.US,D,20250408,000000,29.94,29.94,29.85,29.85,7823475,0
+SPSB.US,D,20250409,000000,29.82,29.9468,29.77,29.92,3518967,0
+SPSB.US,D,20250410,000000,29.87,29.92,29.8306,29.86,3364105,0
+SPSB.US,D,20250411,000000,29.82,29.85,29.741,29.82,3213236,0
+SPSB.US,D,20250414,000000,29.82,29.9,29.82,29.87,3834691,0
+SPSB.US,D,20250415,000000,29.91,29.93,29.87,29.91,4029821,0
+SPSB.US,D,20250416,000000,29.94,29.96,29.92,29.95,4206320,0
+SPSB.US,D,20250417,000000,29.97,29.99,29.97,29.99,1406345,0
+SPSB.US,D,20250421,000000,30,30.01,29.96,29.98,6461820,0
+SPSB.US,D,20250422,000000,29.98,30,29.96,29.97,6841377,0
+SPSB.US,D,20250423,000000,29.99,30.02,29.9417,29.96,2541234,0
+SPSB.US,D,20250424,000000,29.99,30.03,29.99,30.03,1545022,0
+SPSB.US,D,20250425,000000,30.03,30.07,30.03,30.06,4033365,0
+SPSB.US,D,20250428,000000,30.075,30.12,30.0711,30.12,3034159,0
+SPSB.US,D,20250429,000000,30.1,30.13,30.1,30.12,15987403,0
+SPSB.US,D,20250430,000000,30.15,30.15,30.1,30.15,6187556,0
+SPSB.US,D,20250501,000000,30.03,30.06,29.9637,29.98,3327775,0
+SPSB.US,D,20250502,000000,29.9685,29.98,29.93,29.94,4008254,0
+SPSB.US,D,20250505,000000,29.96,29.97,29.93,29.95,3723846,0
+SPSB.US,D,20250506,000000,29.9655,29.98,29.95,29.98,4329125,0
+SPSB.US,D,20250507,000000,29.98,29.99,29.96,29.99,1762845,0
+SPSB.US,D,20250508,000000,29.98,29.99,29.94,29.94,3625637,0
+SPSB.US,D,20250509,000000,29.94,29.99,29.94,29.96,3177385,0
+SPSB.US,D,20250512,000000,29.92,29.95,29.92,29.94,20108638,0
+SPSB.US,D,20250513,000000,29.96,29.97,29.94,29.95,5072274,0
+SPSB.US,D,20250514,000000,29.95,29.96,29.92,29.93,4904008,0
+SPSB.US,D,20250515,000000,29.9506,29.99,29.95,29.99,3463875,0
+SPSB.US,D,20250516,000000,30.02,30.02,29.98,30,1994013,0
+SPSB.US,D,20250519,000000,29.9701,30.02,29.95,30.02,3475197,0
+SPSB.US,D,20250520,000000,30.015,30.03,30,30.02,4955089,0
+SPSB.US,D,20250521,000000,30,30.01,29.97,29.97,3423243,0
+SPSB.US,D,20250522,000000,29.98,30.01,29.98,30.01,2075917,0
+SPSB.US,D,20250523,000000,30.03,30.0399,30,30.01,2765966,0
+SPSB.US,D,20250527,000000,30.0304,30.05,30.02,30.03,3047260,0
+SPSB.US,D,20250528,000000,30.02,30.03,30.01,30.03,1104783,0
+SPSB.US,D,20250529,000000,30.045,30.06,30.0301,30.04,2221767,0
+SPSB.US,D,20250530,000000,30.06,30.08,30.05,30.07,1805937,0
+SPSB.US,D,20250602,000000,29.98,29.98,29.94,29.95,6728457,0
+SPSB.US,D,20250603,000000,29.96,30.005,29.95,29.97,2328730,0
+SPSB.US,D,20250604,000000,30.0083,30.02,29.98,30.01,2543468,0
+SPSB.US,D,20250605,000000,30.015,30.02,29.97,29.98,2466667,0
+SPSB.US,D,20250606,000000,29.97,29.97,29.93,29.94,3890230,0
+SPSB.US,D,20250609,000000,29.9589,29.97,29.94,29.96,1764690,0
+SPSB.US,D,20250610,000000,29.97,29.99,29.96,29.97,2434682,0
+SPSB.US,D,20250611,000000,30,30.01,29.99,30,1409299,0
+SPSB.US,D,20250612,000000,30.02,30.03,30.02,30.02,1271924,0
+SPSB.US,D,20250613,000000,30.0199,30.02,29.99,30.01,1488392,0
+SPSB.US,D,20250616,000000,30.015,30.03,30,30.01,2042890,0
+SPSB.US,D,20250617,000000,30.01,30.08,30,30.02,1168403,0
+SPSB.US,D,20250618,000000,30.02,30.05,30.02,30.02,1279046,0
+SPSB.US,D,20250620,000000,30.04,30.07,30.03,30.07,1194961,0
+SPSB.US,D,20250623,000000,30.07,30.11,30.07,30.09,3206401,0
+SPSB.US,D,20250624,000000,30.095,30.13,30.09,30.13,3322883,0
+SPSB.US,D,20250625,000000,30.11,30.13,30.11,30.13,3744820,0
+SPSB.US,D,20250626,000000,30.14,30.16,30.13,30.16,2197004,0
+SPSB.US,D,20250627,000000,30.15,30.17,30.15,30.15,2247354,0
+SPSB.US,D,20250630,000000,30.1702,30.19,30.16,30.19,2355945,0
+SPSB.US,D,20250701,000000,30.0694,30.08,30.02,30.05,9963601,0
+SPSB.US,D,20250702,000000,30.06,30.08,30.06,30.06,2000754,0
+SPSB.US,D,20250703,000000,30.045,30.06,30.04,30.04,740240,0
+SPSB.US,D,20250707,000000,30.05,30.06,30.02,30.02,17299436,0
+SPSB.US,D,20250708,000000,30.03,30.04,30.01,30.02,2409792,0
+SPSB.US,D,20250709,000000,30.0367,30.06,30.03,30.06,1559387,0
+SPSB.US,D,20250710,000000,30.06,30.06,30.04,30.05,1347686,0
+SPSB.US,D,20250711,000000,30.045,30.05,30.03,30.05,2003744,0
+SPSB.US,D,20250714,000000,30.05,30.06,30.04,30.04,908867,0
+SPSB.US,D,20250715,000000,30.07,30.07,30.02,30.02,1386900,0
+SPSB.US,D,20250716,000000,30.03,30.07,30.03,30.07,2763666,0
+SPSB.US,D,20250717,000000,30.0678,30.075,30.06,30.07,1733938,0
+SPSB.US,D,20250718,000000,30.1,30.1,30.09,30.1,2080805,0
+SPSB.US,D,20250721,000000,30.13,30.13,30.11,30.12,1878610,0
+SPSB.US,D,20250722,000000,30.122,30.13,30.11,30.13,1501549,0
+SPSB.US,D,20250723,000000,30.125,30.13,30.1,30.11,1531642,0
+SPSB.US,D,20250724,000000,30.09,30.11,30.09,30.1,1367219,0
+SPSB.US,D,20250725,000000,30.1,30.12,30.1,30.12,1125488,0
+SPSB.US,D,20250728,000000,30.12,30.12,30.1,30.11,1324459,0
+SPSB.US,D,20250729,000000,30.13,30.14,30.11,30.14,1177452,0
+SPSB.US,D,20250730,000000,30.12,30.1599,30.1,30.11,1579407,0
+SPSB.US,D,20250731,000000,30.12,30.13,30.1,30.11,4250581,0
+SPSB.US,D,20250801,000000,30.075,30.13,30.06,30.13,5489004,0
+SPSB.US,D,20250804,000000,30.13,30.14,30.12,30.14,6362411,0
+SPSB.US,D,20250805,000000,30.13,30.14,30.11,30.12,1686618,0
+SPSB.US,D,20250806,000000,30.115,30.15,30.1108,30.15,1207824,0
+SPSB.US,D,20250807,000000,30.13,30.15,30.12,30.14,1827973,0
+SPSB.US,D,20250808,000000,30.1399,30.14,30.11,30.11,1948549,0
+SPSB.US,D,20250811,000000,30.125,30.14,30.11,30.13,1439434,0
+SPSB.US,D,20250812,000000,30.14,30.16,30.13,30.15,3516884,0
+SPSB.US,D,20250813,000000,30.185,30.2,30.18,30.2,3229711,0
+SPSB.US,D,20250814,000000,30.17,30.18,30.16,30.16,1837798,0
+SPSB.US,D,20250815,000000,30.18,30.19,30.17,30.17,1005603,0
+SPSB.US,D,20250818,000000,30.18,30.19,30.16,30.17,1182393,0
+SPSB.US,D,20250819,000000,30.17,30.19,30.17,30.17,2547656,0
+SPSB.US,D,20250820,000000,30.18,30.2,30.17,30.19,1177066,0
+SPSB.US,D,20250821,000000,30.17,30.18,30.15,30.16,1055971,0
+SPSB.US,D,20250822,000000,30.17,30.24,30.17,30.23,3767077,0
+SPSB.US,D,20250825,000000,30.21,30.22,30.2,30.21,1202173,0
+SPSB.US,D,20250826,000000,30.23,30.24,30.21,30.24,6205916,0
+SPSB.US,D,20250827,000000,30.24,30.25,30.23,30.25,1215242,0
+SPSB.US,D,20250828,000000,30.235,30.25,30.23,30.24,2411595,0
+SPSB.US,D,20250829,000000,30.25,30.26,30.24,30.26,3919458,0
+SPSB.US,D,20250902,000000,30.12,30.1482,30.11,30.14,2710461,0
+SPSB.US,D,20250903,000000,30.15,30.17,30.14,30.17,21581662,0
+SPSB.US,D,20250904,000000,30.1705,30.2,30.17,30.2,3611018,0
+SPSB.US,D,20250905,000000,30.26,30.2654,30.23,30.24,1485589,0
+SPSB.US,D,20250908,000000,30.25,30.26,30.24,30.25,1546932,0
+SPSB.US,D,20250909,000000,30.2458,30.25,30.22,30.23,12205978,0
+SPSB.US,D,20250910,000000,30.25,30.25,30.23,30.23,3520813,0
+SPSB.US,D,20250911,000000,30.25,30.27,30.24,30.26,3209895,0
+SPSB.US,D,20250912,000000,30.255,30.26,30.24,30.24,4463323,0
+SPSB.US,D,20250915,000000,30.2799,30.28,30.27,30.28,948629,0
+SPSB.US,D,20250916,000000,30.29,30.29,30.27,30.29,2232762,0
+SPSB.US,D,20250917,000000,30.29,30.31,30.26,30.26,1382868,0
+SPSB.US,D,20250918,000000,30.265,30.28,30.25,30.28,2290116,0
+SPSB.US,D,20250919,000000,30.28,30.29,30.27,30.29,1252024,0
+SPSB.US,D,20250922,000000,30.275,30.28,30.26,30.27,2180429,0
+SPSB.US,D,20250923,000000,30.275,30.28,30.26,30.28,2239354,0
+SPSB.US,D,20250924,000000,30.275,30.28,30.25,30.25,1228963,0
+SPSB.US,D,20250925,000000,30.24,30.24,30.21,30.22,1242878,0
+SPSB.US,D,20250926,000000,30.235,30.25,30.23,30.25,2742397,0
+SPSB.US,D,20250929,000000,30.26,30.27,30.2512,30.26,1015431,0
+SPSB.US,D,20250930,000000,30.275,30.29,30.27,30.29,3316869,0
+SPSB.US,D,20251001,000000,30.205,30.22,30.19,30.21,1986445,0
+SPSB.US,D,20251002,000000,30.21,30.22,30.19,30.21,1463116,0
+SPSB.US,D,20251003,000000,30.22,30.22,30.2,30.2,1364896,0
+SPSB.US,D,20251006,000000,30.2,30.21,30.19,30.2,1761385,0
+SPSB.US,D,20251007,000000,30.2007,30.22,30.2,30.22,1188711,0
+SPSB.US,D,20251008,000000,30.225,30.23,30.2,30.21,2609069,0
+SPSB.US,D,20251009,000000,30.21,30.21,30.19,30.2,1470233,0
+SPSB.US,D,20251010,000000,30.219,30.23,30.2,30.21,2493321,0
+SPSB.US,D,20251013,000000,30.225,30.26,30.215,30.25,1198541,0
+SPSB.US,D,20251014,000000,30.34,30.34,30.23,30.26,2926158,0
+SPSB.US,D,20251015,000000,30.27,30.28,30.25,30.27,6085162,0
+SPSB.US,D,20251016,000000,30.265,30.3,30.26,30.3,2265721,0
+SPSB.US,D,20251017,000000,30.282,30.3,30.28,30.29,1786068,0
+SPSB.US,D,20251020,000000,30.29,30.3,30.28,30.3,2239417,0
+SPSB.US,D,20251021,000000,30.305,30.31,30.29,30.3,4138158,0
+SPSB.US,D,20251022,000000,30.295,30.3,30.29,30.3,1598038,0
+SPSB.US,D,20251023,000000,30.295,30.3,30.29,30.3,2938940,0
+SPSB.US,D,20251024,000000,30.315,30.32,30.3,30.31,4885658,0
+SPSB.US,D,20251027,000000,30.3101,30.32,30.2928,30.32,2856225,0
+SPSB.US,D,20251028,000000,30.3001,30.32,30.3,30.32,3050658,0
+SPSB.US,D,20251029,000000,30.325,30.33,30.2601,30.27,1357772,0
+SPSB.US,D,20251030,000000,30.2401,30.27,30.24,30.27,2733229,0
+SPSB.US,D,20251031,000000,30.275,30.28,30.25,30.26,5067034,0
+SPSB.US,D,20251103,000000,30.15,30.18,30.13,30.15,5452209,0
+SPSB.US,D,20251104,000000,30.14,30.17,30.14,30.16,2491511,0
+SPSB.US,D,20251105,000000,30.165,30.17,30.13,30.13,1217539,0
+SPSB.US,D,20251106,000000,30.17,30.18,30.17,30.18,2232712,0
+SPSB.US,D,20251107,000000,30.175,30.2,30.171,30.18,1413212,0
+SPSB.US,D,20251110,000000,30.18,30.19,30.18,30.19,1751494,0
+SPSB.US,D,20251111,000000,30.21,30.23,30.19,30.21,1870898,0
+SPSB.US,D,20251112,000000,30.205,30.21,30.19,30.19,1125319,0
+SPSB.US,D,20251113,000000,30.18,30.19,30.17,30.18,9890880,0
+SPSB.US,D,20251114,000000,30.195,30.2,30.18,30.18,1595904,0
+SPSB.US,D,20251117,000000,30.185,30.2,30.18,30.19,1584605,0
+SPSB.US,D,20251118,000000,30.205,30.21,30.19,30.2,2787107,0
+SPSB.US,D,20251119,000000,30.216,30.22,30.19,30.2,1792403,0
+SPSB.US,D,20251120,000000,30.2292,30.23,30.21,30.21,1658354,0
+SPSB.US,D,20251121,000000,30.25,30.26,30.23,30.24,2804382,0
+SPSB.US,D,20251124,000000,30.26,30.26,30.24,30.26,1638220,0
+SPSB.US,D,20251125,000000,30.26,30.29,30.2501,30.29,1660659,0
+SPSB.US,D,20251126,000000,30.28,30.3,30.27,30.3,2027610,0
+SPSB.US,D,20251128,000000,30.3,30.31,30.28,30.3,815144,0
+SPSB.US,D,20251201,000000,30.16,30.18,30.15,30.18,1194602,0
+SPSB.US,D,20251202,000000,30.172,30.19,30.17,30.19,864620,0
+SPSB.US,D,20251203,000000,30.19,30.21,30.19,30.21,830618,0
+SPSB.US,D,20251204,000000,30.18,30.2,30.18,30.19,2605245,0
+SPSB.US,D,20251205,000000,30.195,30.2,30.17,30.19,2747941,0
+SPSB.US,D,20251208,000000,30.185,30.19,30.16,30.17,1758228,0
+SPSB.US,D,20251209,000000,30.185,30.19,30.15,30.15,3201388,0
+SPSB.US,D,20251210,000000,30.16,30.21,30.15,30.21,3360131,0
+SPSB.US,D,20251211,000000,30.22,30.23,30.2,30.21,1848924,0
+SPSB.US,D,20251212,000000,30.205,30.22,30.2,30.21,1440979,0
+SPSB.US,D,20251215,000000,30.22,30.24,30.22,30.23,1609720,0
+SPSB.US,D,20251216,000000,30.22,30.25,30.22,30.24,3633375,0
+SPSB.US,D,20251217,000000,30.25,30.25,30.23,30.25,2357811,0
+SPSB.US,D,20251218,000000,30.1588,30.16,30.14,30.15,2293243,0
+SPSB.US,D,20251219,000000,30.15,30.16,30.14,30.15,2237468,0
+SPSB.US,D,20251222,000000,30.155,30.16,30.13,30.15,2835236,0
+SPSB.US,D,20251223,000000,30.11,30.14,30.11,30.13,2316913,0
+SPSB.US,D,20251224,000000,30.1599,30.17,30.14,30.17,637055,0
+SPSB.US,D,20251226,000000,30.17,30.2,30.16,30.2,1562832,0
+SPSB.US,D,20251229,000000,30.189,30.21,30.18,30.2,1798035,0
+SPSB.US,D,20251230,000000,30.2032,30.22,30.2,30.21,2217318,0
+SPSB.US,D,20251231,000000,30.205,30.21,30.2,30.2,1629522,0
+SPSB.US,D,20260102,000000,30.205,30.22,30.2,30.22,1045367,0
+SPSB.US,D,20260105,000000,30.2248,30.24,30.22,30.23,1196024,0
+SPSB.US,D,20260106,000000,30.23,30.24,30.21,30.23,2702352,0
+SPSB.US,D,20260107,000000,30.24,30.24,30.22,30.23,1967351,0
+SPSB.US,D,20260108,000000,30.215,30.23,30.21,30.22,4098137,0
+SPSB.US,D,20260109,000000,30.225,30.23,30.21,30.22,1732024,0
+SPSB.US,D,20260112,000000,30.215,30.22,30.2,30.21,1773421,0
+SPSB.US,D,20260113,000000,30.225,30.24,30.22,30.23,2208436,0
+SPSB.US,D,20260114,000000,30.23,30.24,30.23,30.23,2060048,0
+SPSB.US,D,20260115,000000,30.23,30.24,30.22,30.23,1564343,0
+SPSB.US,D,20260116,000000,30.23,30.24,30.21,30.22,1454518,0
+SPSB.US,D,20260120,000000,30.23,30.23,30.21,30.22,1737511,0
+SPSB.US,D,20260121,000000,30.22,30.25,30.22,30.24,2643963,0
+SPSB.US,D,20260122,000000,30.24,30.25,30.23,30.24,2612760,0
+SPSB.US,D,20260123,000000,30.242,30.26,30.23,30.25,3085484,0
+SPSB.US,D,20260126,000000,30.26,30.27,30.25,30.26,1617530,0
+SPSB.US,D,20260127,000000,30.27,30.28,30.26,30.28,2201993,0
+SPSB.US,D,20260128,000000,30.3,30.3,30.27,30.28,3184122,0
+SPSB.US,D,20260129,000000,30.282,30.3,30.28,30.29,2089550,0
+SPSB.US,D,20260130,000000,30.305,30.32,30.3,30.31,5826644,0
+SPSB.US,D,20260202,000000,30.24,30.245,30.19,30.2,2066212,0
+SPSB.US,D,20260203,000000,30.195,30.2025,30.19,30.2,1927203,0
+SPSB.US,D,20260204,000000,30.195,30.21,30.19,30.2,2535196,0
+SPSB.US,D,20260205,000000,30.23,30.25,30.22,30.24,2691992,0
+SPSB.US,D,20260206,000000,30.252,30.26,30.23,30.24,1843638,0
+SPSB.US,D,20260209,000000,30.26,30.26,30.24,30.26,2419065,0
+SPSB.US,D,20260210,000000,30.2701,30.28,30.26,30.27,2305792,0
+SPSB.US,D,20260211,000000,30.25,30.26,30.23,30.24,1983035,0
+SPSB.US,D,20260212,000000,30.26,30.27,30.25,30.27,3243938,0
+SPSB.US,D,20260213,000000,30.295,30.3,30.29,30.29,1959843,0
+SPSB.US,D,20260217,000000,30.285,30.3,30.28,30.3,1905967,0
+SPSB.US,D,20260218,000000,30.29,30.3,30.28,30.29,1936751,0
diff --git a/daily/us/nyse etfs/2/spts.us.txt b/daily/us/nyse etfs/2/spts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4de5979aa53bce3e985f82a24f77f5ab1af39f6
--- /dev/null
+++ b/daily/us/nyse etfs/2/spts.us.txt	
@@ -0,0 +1,3369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTS.US,D,20111207,000000,27.3447,27.3537,27.3447,27.3537,4384.0433475997,0
+SPTS.US,D,20111208,000000,27.3537,27.3537,27.3537,27.3537,6590.1035865565,0
+SPTS.US,D,20111227,000000,27.3716,27.3716,27.3716,27.3716,21951.302132274,0
+SPTS.US,D,20120103,000000,28.0228,28.0228,27.5002,27.5002,2077.7076432357,0
+SPTS.US,D,20120106,000000,27.3447,27.3447,27.3447,27.3447,100.27546540713,0
+SPTS.US,D,20120109,000000,27.3627,27.3627,27.3627,27.3627,372.02197666045,0
+SPTS.US,D,20120110,000000,27.4205,27.4205,27.3716,27.3716,54450.580470725,0
+SPTS.US,D,20120111,000000,27.4384,27.4384,27.3815,27.3815,712.95855904468,0
+SPTS.US,D,20120118,000000,27.4005,27.4005,27.4005,27.4005,638.75471464341,0
+SPTS.US,D,20120126,000000,27.4464,27.4464,27.4464,27.4464,425.16797332622,0
+SPTS.US,D,20120202,000000,27.4384,27.4564,27.4384,27.4564,2320.3742695209,0
+SPTS.US,D,20120203,000000,27.4105,27.4105,27.3915,27.3915,989.71884356836,0
+SPTS.US,D,20120209,000000,27.3716,27.3915,27.3627,27.3716,8967.6348713595,0
+SPTS.US,D,20120210,000000,27.3815,27.4284,27.3815,27.4005,1151.1623428738,0
+SPTS.US,D,20120216,000000,27.4005,27.4005,27.4005,27.4005,1203.3055848855,0
+SPTS.US,D,20120217,000000,27.3347,27.3347,27.3347,27.3347,3514.6550625198,0
+SPTS.US,D,20120222,000000,27.4005,27.4005,27.3627,27.4005,5493.0899950025,0
+SPTS.US,D,20120224,000000,27.3447,27.3447,27.3447,27.3447,200.55093081426,0
+SPTS.US,D,20120229,000000,27.4105,27.4105,27.4105,27.4105,4060.1535943346,0
+SPTS.US,D,20120301,000000,27.4005,27.4005,27.4005,27.4005,1070.9419705481,0
+SPTS.US,D,20120307,000000,27.3537,27.3537,27.2778,27.3447,9658.5328280146,0
+SPTS.US,D,20120308,000000,27.3347,27.3447,27.2679,27.3347,10311.326107815,0
+SPTS.US,D,20120309,000000,27.3347,27.3347,27.2978,27.2978,6252.1752681345,0
+SPTS.US,D,20120312,000000,27.3147,27.3815,27.3147,27.3147,6371.5030719689,0
+SPTS.US,D,20120313,000000,27.2778,27.3147,27.2679,27.3147,1099.0191008621,0
+SPTS.US,D,20120314,000000,27.23,27.3147,27.202,27.3147,5704.6712270115,0
+SPTS.US,D,20120315,000000,27.221,27.23,27.221,27.23,1980.4404417908,0
+SPTS.US,D,20120319,000000,27.202,27.202,27.202,27.202,200.55093081426,0
+SPTS.US,D,20120320,000000,27.1841,27.202,27.1841,27.202,1320.6278794119,0
+SPTS.US,D,20120322,000000,27.2978,27.2978,27.2589,27.2978,2320.3742695209,0
+SPTS.US,D,20120326,000000,27.3147,27.3147,27.249,27.3048,7680.097895532,0
+SPTS.US,D,20120327,000000,27.2878,27.3347,27.2878,27.3347,1648.5286512932,0
+SPTS.US,D,20120329,000000,27.3447,27.3447,27.3447,27.3447,1320.6278794119,0
+SPTS.US,D,20120402,000000,27.3247,27.3347,27.3247,27.3347,200.55093081426,0
+SPTS.US,D,20120403,000000,27.3915,27.4205,27.2978,27.2978,14992.18483302,0
+SPTS.US,D,20120405,000000,27.3147,27.3147,27.3147,27.3147,15358.190281756,0
+SPTS.US,D,20120411,000000,27.3716,27.3815,27.3716,27.3815,200.55093081426,0
+SPTS.US,D,20120412,000000,27.2589,27.3347,27.2589,27.3347,684.88142873069,0
+SPTS.US,D,20120419,000000,27.3447,27.3447,27.3447,27.3447,5051.8779472111,0
+SPTS.US,D,20120423,000000,27.4205,27.4384,27.4205,27.4384,8237.6294831956,0
+SPTS.US,D,20120425,000000,27.3915,27.4105,27.3915,27.4105,425.16797332622,0
+SPTS.US,D,20120426,000000,27.4464,27.4464,27.4464,27.4464,9529.1774776394,0
+SPTS.US,D,20120430,000000,27.4374,27.4374,27.3915,27.4374,1000.7491447631,0
+SPTS.US,D,20120502,000000,27.4205,27.4205,27.3915,27.3915,4384.0433475997,0
+SPTS.US,D,20120503,000000,27.4384,27.4384,27.4384,27.4384,2350.4569091431,0
+SPTS.US,D,20120504,000000,27.4464,27.4464,27.4464,27.4464,202.5564401224,0
+SPTS.US,D,20120507,000000,27.4654,27.4654,27.4654,27.4654,4034.0819733288,0
+SPTS.US,D,20120508,000000,27.4284,27.4284,27.4284,27.4284,200.55093081426,0
+SPTS.US,D,20120516,000000,27.3815,27.3815,27.3815,27.3815,415.14042678551,0
+SPTS.US,D,20120517,000000,27.4464,27.4464,27.4464,27.4464,1463.01904029,0
+SPTS.US,D,20120518,000000,27.4564,27.4564,27.4564,27.4564,622.71064017827,0
+SPTS.US,D,20120522,000000,27.3915,27.3915,27.3915,27.3915,200.55093081426,0
+SPTS.US,D,20120524,000000,27.4384,27.4384,27.4384,27.4384,185.50961100319,0
+SPTS.US,D,20120525,000000,27.4564,27.4564,27.4564,27.4564,5203.2938999759,0
+SPTS.US,D,20120529,000000,27.3537,27.3537,27.3537,27.3537,100.27546540713,0
+SPTS.US,D,20120530,000000,27.4654,27.4654,27.4654,27.4654,712.95855904468,0
+SPTS.US,D,20120531,000000,27.4902,27.4902,27.4902,27.4902,771.11832898082,0
+SPTS.US,D,20120612,000000,27.4654,27.4654,27.4654,27.4654,18409.572694095,0
+SPTS.US,D,20120613,000000,27.4105,27.4284,27.3447,27.3447,1557.2779777727,0
+SPTS.US,D,20120615,000000,27.4564,27.4564,27.4564,27.4564,1220.3524140048,0
+SPTS.US,D,20120626,000000,27.3447,27.3447,27.3447,27.3447,875.40481300423,0
+SPTS.US,D,20120629,000000,27.4095,27.4095,27.3915,27.3915,6971.1503551036,0
+SPTS.US,D,20120705,000000,27.3805,27.4554,27.3805,27.4195,32916.424274544,0
+SPTS.US,D,20120709,000000,27.4892,27.4892,27.4892,27.4892,380.04401389302,0
+SPTS.US,D,20120710,000000,27.4374,27.4374,27.4374,27.4374,10971.138670194,0
+SPTS.US,D,20120713,000000,27.4464,27.4554,27.4464,27.4554,11296.031178113,0
+SPTS.US,D,20120716,000000,27.4374,27.5082,27.4374,27.4743,23368.194458477,0
+SPTS.US,D,20120718,000000,28.2352,28.2352,27.5002,27.5092,837.30013614952,0
+SPTS.US,D,20120719,000000,27.4992,27.4992,27.4992,27.4992,100.27546540713,0
+SPTS.US,D,20120720,000000,27.4464,27.4464,27.4464,27.4464,4562.5336760243,0
+SPTS.US,D,20120725,000000,27.5272,27.5362,27.5272,27.5362,2200.0437110324,0
+SPTS.US,D,20120726,000000,27.5272,27.5272,27.5272,27.5272,117.32229452634,0
+SPTS.US,D,20120731,000000,27.5002,27.5192,27.4813,27.5092,47072.311726068,0
+SPTS.US,D,20120801,000000,27.5182,27.5182,27.5182,27.5182,1099.0191008621,0
+SPTS.US,D,20120802,000000,27.1412,27.4813,27.1412,27.4813,67624.771115913,0
+SPTS.US,D,20120806,000000,27.4274,27.5461,27.4274,27.5461,200.55093081426,0
+SPTS.US,D,20120807,000000,27.5561,27.5561,27.4205,27.5002,11922.752836908,0
+SPTS.US,D,20120808,000000,27.5082,27.5082,27.4095,27.4554,2472.7929769398,0
+SPTS.US,D,20120809,000000,27.4992,27.4992,27.4992,27.4992,1320.6278794119,0
+SPTS.US,D,20120810,000000,28.2532,28.2532,27.5272,27.5272,425.16797332622,0
+SPTS.US,D,20120813,000000,27.5561,27.5561,27.5561,27.5561,841.31115476581,0
+SPTS.US,D,20120816,000000,27.4195,27.4274,27.4195,27.4274,26865.802691878,0
+SPTS.US,D,20120820,000000,27.4992,27.4992,27.4992,27.4992,911.5039805508,0
+SPTS.US,D,20120824,000000,27.5471,27.5561,27.5092,27.5192,3176.7267440978,0
+SPTS.US,D,20120828,000000,27.4892,27.4892,27.4644,27.4892,2608.1648552394,0
+SPTS.US,D,20120829,000000,27.5372,27.5372,27.5192,27.5192,476.30846068386,0
+SPTS.US,D,20120830,000000,27.5372,27.5372,27.5092,27.5092,320.88148930281,0
+SPTS.US,D,20120904,000000,27.5362,27.593,27.5362,27.593,1125.090721868,0
+SPTS.US,D,20120906,000000,27.3716,27.4902,27.3617,27.4902,384.0550325093,0
+SPTS.US,D,20120911,000000,27.5641,27.5641,27.5282,27.5372,3347.1950352899,0
+SPTS.US,D,20120912,000000,27.583,27.583,27.5282,27.5282,477.31121533793,0
+SPTS.US,D,20120913,000000,27.593,27.593,27.5372,27.5471,1099.0191008621,0
+SPTS.US,D,20120917,000000,27.6109,27.6109,27.6109,27.6109,1099.0191008621,0
+SPTS.US,D,20120919,000000,27.4813,27.4813,27.4105,27.4105,2640.2530041697,0
+SPTS.US,D,20120920,000000,27.5002,27.5282,27.5002,27.5282,2446.7213559339,0
+SPTS.US,D,20120924,000000,27.583,27.583,27.5372,27.5372,1141.1347963331,0
+SPTS.US,D,20120926,000000,27.583,27.583,27.5641,27.5641,430.18174659658,0
+SPTS.US,D,20121001,000000,27.5641,27.5641,27.5641,27.5641,1679.6140455694,0
+SPTS.US,D,20121003,000000,27.5641,27.5641,27.5641,27.5641,638.75471464341,0
+SPTS.US,D,20121008,000000,27.5282,27.5282,27.5192,27.5192,272.74926590739,0
+SPTS.US,D,20121010,000000,27.593,27.593,27.5282,27.5362,586.6114726317,0
+SPTS.US,D,20121011,000000,27.5461,27.5461,27.5461,27.5461,616.69411225384,0
+SPTS.US,D,20121016,000000,27.5641,27.5641,27.5641,27.5641,4494.3463595475,0
+SPTS.US,D,20121017,000000,27.5561,27.5561,27.4902,27.4902,7344.1750864181,0
+SPTS.US,D,20121019,000000,27.4374,27.5471,27.4374,27.5002,6198.0265168146,0
+SPTS.US,D,20121022,000000,27.5362,27.5362,27.4813,27.4813,425.16797332622,0
+SPTS.US,D,20121023,000000,27.5471,27.5471,27.5002,27.5002,2234.1373692708,0
+SPTS.US,D,20121025,000000,27.5362,27.5362,27.4464,27.4743,753.06874520753,0
+SPTS.US,D,20121026,000000,27.5192,27.5561,27.5192,27.5192,935.57009224851,0
+SPTS.US,D,20121031,000000,27.5651,27.5651,27.5651,27.5651,319.87873464874,0
+SPTS.US,D,20121101,000000,27.4654,27.4654,27.4654,27.4654,232.63907974454,0
+SPTS.US,D,20121102,000000,27.583,27.583,27.4902,27.583,3125.5862567402,0
+SPTS.US,D,20121105,000000,28.6342,28.6342,27.5372,27.5372,14189.981109763,0
+SPTS.US,D,20121106,000000,27.5192,27.5282,27.5192,27.5282,734.01640678018,0
+SPTS.US,D,20121107,000000,27.6109,27.6109,27.5471,27.5561,9491.0728007847,0
+SPTS.US,D,20121108,000000,27.593,27.593,27.5471,27.5561,16445.176326769,0
+SPTS.US,D,20121109,000000,27.6019,27.6019,27.5561,27.5561,2037.5974570728,0
+SPTS.US,D,20121113,000000,27.6109,27.6109,27.583,27.593,5535.2056904735,0
+SPTS.US,D,20121114,000000,27.573,27.573,27.573,27.573,1251.437808281,0
+SPTS.US,D,20121115,000000,27.593,27.593,27.593,27.593,320.88148930281,0
+SPTS.US,D,20121119,000000,27.6109,27.6189,27.6109,27.6189,231.63632509047,0
+SPTS.US,D,20121120,000000,27.5561,27.5561,27.5561,27.5561,1085.9832903592,0
+SPTS.US,D,20121123,000000,27.6109,27.6109,27.6109,27.6109,2363.492719646,0
+SPTS.US,D,20121126,000000,27.5471,27.5561,27.5471,27.5561,2416.6387163118,0
+SPTS.US,D,20121127,000000,27.5561,27.583,27.5561,27.583,6303.3157554921,0
+SPTS.US,D,20121128,000000,27.6279,27.6369,27.5641,27.5641,703.93376715804,0
+SPTS.US,D,20121129,000000,27.593,27.593,27.593,27.593,1099.0191008621,0
+SPTS.US,D,20121130,000000,27.594,27.6029,27.574,27.574,2060.6608141165,0
+SPTS.US,D,20121203,000000,27.6279,27.6279,27.573,27.573,509.39936426821,0
+SPTS.US,D,20121204,000000,27.4763,27.6578,27.4763,27.586,1140.132041679,0
+SPTS.US,D,20121205,000000,27.4902,27.5561,27.4902,27.5561,541.48751319849,0
+SPTS.US,D,20121206,000000,27.5561,27.5561,27.5561,27.5561,293.80711364289,0
+SPTS.US,D,20121210,000000,27.5561,27.583,27.5561,27.583,735.01916143425,0
+SPTS.US,D,20121211,000000,27.5641,27.5641,27.5641,27.5641,100.27546540713,0
+SPTS.US,D,20121212,000000,27.4813,27.5471,27.4813,27.5471,1889.1897682703,0
+SPTS.US,D,20121214,000000,27.4902,27.5372,27.4902,27.5372,476.30846068386,0
+SPTS.US,D,20121219,000000,27.5372,27.5372,27.5372,27.5372,1441.9611925545,0
+SPTS.US,D,20121220,000000,27.5561,27.5561,27.5561,27.5561,1858.1043739941,0
+SPTS.US,D,20121221,000000,27.5641,27.5641,27.5092,27.5372,4571.558467911,0
+SPTS.US,D,20121227,000000,27.5551,27.5551,27.5072,27.5451,7949.8388974771,0
+SPTS.US,D,20121228,000000,27.6359,27.6359,27.592,27.592,7480.5497193718,0
+SPTS.US,D,20121231,000000,27.4743,27.5641,27.4743,27.5641,1202.3028302315,0
+SPTS.US,D,20130102,000000,27.6099,27.6099,27.5352,27.5352,425.16797332622,0
+SPTS.US,D,20130104,000000,27.6009,27.6009,27.5352,27.5352,791.17342206224,0
+SPTS.US,D,20130107,000000,27.4644,27.6009,27.4644,27.6009,320.88148930281,0
+SPTS.US,D,20130109,000000,27.5651,27.5651,27.5651,27.5651,530.45721200371,0
+SPTS.US,D,20130110,000000,27.6299,27.6299,27.5481,27.5481,283.77956710217,0
+SPTS.US,D,20130111,000000,27.6009,27.6099,27.5551,27.5551,662.82082634112,0
+SPTS.US,D,20130115,000000,27.6459,27.6459,27.6459,27.6459,400.09910697444,0
+SPTS.US,D,20130122,000000,27.6359,27.6359,27.6269,27.6359,2485.8287874427,0
+SPTS.US,D,20130123,000000,27.6369,27.6369,27.5372,27.594,39076.346114504,0
+SPTS.US,D,20130128,000000,27.595,27.595,27.5651,27.5651,1181.244982496,0
+SPTS.US,D,20130129,000000,27.6039,27.6039,27.4574,27.6039,3262.963644348,0
+SPTS.US,D,20130130,000000,27.6199,27.6199,27.6199,27.6199,210.57847735497,0
+SPTS.US,D,20130131,000000,27.4743,27.6359,27.4743,27.6359,293.80711364289,0
+SPTS.US,D,20130204,000000,27.6389,27.6727,27.6299,27.6389,3529.6963823309,0
+SPTS.US,D,20130205,000000,27.6459,27.6459,27.6459,27.6459,200.55093081426,0
+SPTS.US,D,20130206,000000,27.6279,27.6459,27.6279,27.6459,348.95861961681,0
+SPTS.US,D,20130207,000000,27.6279,27.6279,27.6279,27.6279,100.27546540713,0
+SPTS.US,D,20130208,000000,27.4105,27.5192,27.4105,27.5192,2214.0822761894,0
+SPTS.US,D,20130211,000000,27.4294,27.6817,27.4294,27.6817,5217.3324651329,0
+SPTS.US,D,20130212,000000,27.6199,27.6199,27.5102,27.6199,5923.2717415991,0
+SPTS.US,D,20130213,000000,27.6638,27.6638,27.6638,27.6638,100.27546540713,0
+SPTS.US,D,20130215,000000,27.6717,27.6717,27.5092,27.6717,8079.1942478523,0
+SPTS.US,D,20130220,000000,27.7296,27.7296,27.5471,27.5641,4846.3132431265,0
+SPTS.US,D,20130221,000000,27.5292,27.5481,27.5292,27.5481,2035.5919477647,0
+SPTS.US,D,20130222,000000,27.5372,27.5372,27.5372,27.5372,1081.9722717429,0
+SPTS.US,D,20130225,000000,27.5581,27.5651,27.5581,27.5651,1120.0769485976,0
+SPTS.US,D,20130226,000000,27.575,27.575,27.575,27.575,704.93652181211,0
+SPTS.US,D,20130227,000000,27.574,27.574,27.5641,27.574,6987.1944295687,0
+SPTS.US,D,20130301,000000,27.584,27.584,27.574,27.574,3061.4099588796,0
+SPTS.US,D,20130304,000000,27.584,27.584,27.584,27.584,1074.9529891644,0
+SPTS.US,D,20130305,000000,27.573,27.573,27.573,27.573,3239.9002873043,0
+SPTS.US,D,20130306,000000,27.5561,27.5561,27.5561,27.5561,520.429665463,0
+SPTS.US,D,20130307,000000,27.5461,27.5461,27.5272,27.5362,7704.1640072297,0
+SPTS.US,D,20130311,000000,27.5092,27.5282,27.5092,27.5282,2164.9472981399,0
+SPTS.US,D,20130312,000000,27.5372,27.5372,27.5372,27.5372,2806.7102767455,0
+SPTS.US,D,20130313,000000,27.5282,27.5282,27.5282,27.5282,100.27546540713,0
+SPTS.US,D,20130314,000000,27.5092,27.5092,27.5092,27.5092,319.87873464874,0
+SPTS.US,D,20130318,000000,27.5641,27.5641,27.5571,27.5571,1352.7160283422,0
+SPTS.US,D,20130320,000000,27.5641,27.5641,27.5641,27.5641,362.9971847738,0
+SPTS.US,D,20130321,000000,27.5641,27.5641,27.5641,27.5641,1440.9584379004,0
+SPTS.US,D,20130327,000000,27.593,27.593,27.583,27.583,4323.8780683554,0
+SPTS.US,D,20130402,000000,27.5461,27.7486,27.5082,27.5182,7691.1281967267,0
+SPTS.US,D,20130403,000000,27.6369,27.6549,27.6369,27.6549,1792.9253214795,0
+SPTS.US,D,20130408,000000,27.583,27.583,27.583,27.583,194.53440288983,0
+SPTS.US,D,20130409,000000,27.6997,27.6997,27.6279,27.6279,442.21480244544,0
+SPTS.US,D,20130410,000000,27.6269,27.6269,27.582,27.582,638.75471464341,0
+SPTS.US,D,20130411,000000,27.6279,27.6279,27.6189,27.6279,3337.1674887492,0
+SPTS.US,D,20130412,000000,27.6359,27.6359,27.6359,27.6359,220.60602389568,0
+SPTS.US,D,20130415,000000,27.6459,27.6459,27.6459,27.6459,1856.0988646859,0
+SPTS.US,D,20130417,000000,27.6359,27.6359,27.6359,27.6359,1582.3468441245,0
+SPTS.US,D,20130418,000000,27.6907,27.7486,27.6189,27.6189,3577.8286057263,0
+SPTS.US,D,20130419,000000,27.6179,27.6179,27.573,27.6179,323.88975326502,0
+SPTS.US,D,20130422,000000,27.6359,27.6359,27.6359,27.6359,110.30301194784,0
+SPTS.US,D,20130423,000000,27.6269,27.6797,27.592,27.6269,2502.8756165619,0
+SPTS.US,D,20130426,000000,27.6618,27.7774,27.6459,27.7686,2631.228212283,0
+SPTS.US,D,20130429,000000,27.6618,27.7864,27.6618,27.7864,3901.7183589914,0
+SPTS.US,D,20130430,000000,27.7695,27.7784,27.6727,27.6727,2099.7682456253,0
+SPTS.US,D,20130501,000000,27.7486,27.7486,27.7386,27.7386,623.71339483234,0
+SPTS.US,D,20130506,000000,27.592,27.7186,27.582,27.6179,7784.3843795554,0
+SPTS.US,D,20130507,000000,27.6359,27.6897,27.6269,27.6269,2491.8453153671,0
+SPTS.US,D,20130510,000000,27.6009,27.6009,27.5561,27.5641,2055.6470408461,0
+SPTS.US,D,20130513,000000,27.7186,27.7186,27.5362,27.6099,2513.9059177567,0
+SPTS.US,D,20130515,000000,27.7087,27.7186,27.6897,27.6897,4821.2443767747,0
+SPTS.US,D,20130516,000000,27.6459,27.6459,27.573,27.573,5332.6492503511,0
+SPTS.US,D,20130517,000000,27.5631,27.6009,27.5461,27.6009,4528.4400177859,0
+SPTS.US,D,20130522,000000,27.582,27.6179,27.582,27.6179,2710.4458299547,0
+SPTS.US,D,20130523,000000,27.6618,27.6707,27.6618,27.6707,1098.0163462081,0
+SPTS.US,D,20130524,000000,27.6539,27.6539,27.582,27.582,660.81531703298,0
+SPTS.US,D,20130529,000000,27.592,27.6099,27.4992,27.5082,5385.7952470169,0
+SPTS.US,D,20130530,000000,27.5362,27.5362,27.5082,27.5082,200.55093081426,0
+SPTS.US,D,20130531,000000,27.6399,27.6399,27.6049,27.6049,1124.0879672139,0
+SPTS.US,D,20130605,000000,27.6179,27.6179,27.4892,27.4892,2807.7130313996,0
+SPTS.US,D,20130606,000000,27.5461,27.582,27.4992,27.5461,26369.439138113,0
+SPTS.US,D,20130607,000000,27.5362,27.5362,27.4892,27.4892,200.55093081426,0
+SPTS.US,D,20130610,000000,27.4454,27.6099,27.4364,27.6099,2929.0463445422,0
+SPTS.US,D,20130611,000000,27.6009,27.6009,27.6009,27.6009,575.58117143692,0
+SPTS.US,D,20130612,000000,27.6099,27.6179,27.6099,27.6179,1086.9860450133,0
+SPTS.US,D,20130614,000000,27.5362,27.5561,27.5182,27.5561,3347.1950352899,0
+SPTS.US,D,20130617,000000,27.5082,27.5082,27.5082,27.5082,100.27546540713,0
+SPTS.US,D,20130618,000000,27.5561,27.5561,27.5561,27.5561,118.32504918041,0
+SPTS.US,D,20130620,000000,27.7186,27.7186,27.3697,27.3697,3264.9691536561,0
+SPTS.US,D,20130621,000000,27.4085,27.4085,27.4085,27.4085,200.55093081426,0
+SPTS.US,D,20130628,000000,27.3815,27.3815,27.3815,27.3815,530.45721200371,0
+SPTS.US,D,20130701,000000,27.4454,27.4454,27.4454,27.4454,1253.4433175891,0
+SPTS.US,D,20130702,000000,27.4464,27.4464,27.3617,27.3716,4252.6824879163,0
+SPTS.US,D,20130705,000000,27.2958,27.2958,27.2958,27.2958,160.44074465141,0
+SPTS.US,D,20130708,000000,27.4454,27.4454,27.4454,27.4454,544.49577716071,0
+SPTS.US,D,20130709,000000,27.5362,27.5362,27.3317,27.3317,367145.5807777,0
+SPTS.US,D,20130710,000000,27.4454,27.4554,27.3697,27.4454,2748.5505068094,0
+SPTS.US,D,20130712,000000,27.4892,27.4992,27.4813,27.4813,833.28911753324,0
+SPTS.US,D,20130715,000000,27.4644,27.6987,27.3517,27.6987,1989.4652336774,0
+SPTS.US,D,20130716,000000,27.3815,27.3815,27.3815,27.3815,388.06605112559,0
+SPTS.US,D,20130717,000000,27.5222,27.5222,27.5022,27.5022,393.07982439594,0
+SPTS.US,D,20130718,000000,27.4265,27.4265,27.4185,27.4185,457.25612225651,0
+SPTS.US,D,20130719,000000,27.4813,27.4813,27.4743,27.4743,1250.4350536269,0
+SPTS.US,D,20130722,000000,27.5182,27.5272,27.4644,27.5272,4421.1452698003,0
+SPTS.US,D,20130723,000000,27.4992,27.5082,27.4454,27.4992,8408.0977743877,0
+SPTS.US,D,20130724,000000,27.4813,27.4813,27.4185,27.4743,1656.5506885258,0
+SPTS.US,D,20130725,000000,27.4644,27.4892,27.4644,27.4892,3162.6881789408,0
+SPTS.US,D,20130729,000000,27.4992,27.4992,27.4892,27.4892,8528.4283328763,0
+SPTS.US,D,20130730,000000,27.5002,27.5092,27.4902,27.4902,3984.9469952793,0
+SPTS.US,D,20130731,000000,27.3905,27.4654,27.3905,27.4095,11475.524261191,0
+SPTS.US,D,20130801,000000,27.4025,27.4125,27.3935,27.4125,3266.9746629642,0
+SPTS.US,D,20130802,000000,27.6029,27.6029,27.6029,27.6029,190.52338427354,0
+SPTS.US,D,20130806,000000,27.4843,27.5122,27.4843,27.5122,20460.20596167,0
+SPTS.US,D,20130807,000000,27.4902,27.5002,27.4813,27.5002,1938.3247463198,0
+SPTS.US,D,20130808,000000,27.4902,27.5002,27.4902,27.5002,1610.4239744385,0
+SPTS.US,D,20130809,000000,27.5002,27.5002,27.4813,27.5002,6662.3019216496,0
+SPTS.US,D,20130812,000000,27.5002,27.5092,27.4374,27.5092,111750.98966832,0
+SPTS.US,D,20130813,000000,27.4902,27.4902,27.3815,27.4564,14384.515512653,0
+SPTS.US,D,20130814,000000,27.4813,27.4813,27.4654,27.4654,1439.9556832464,0
+SPTS.US,D,20130815,000000,27.4464,27.4464,27.3995,27.3995,3009.2667168679,0
+SPTS.US,D,20130816,000000,27.3815,27.4464,27.3815,27.4464,9077.9378833073,0
+SPTS.US,D,20130819,000000,27.4274,27.4274,27.4274,27.4274,215.59225062533,0
+SPTS.US,D,20130820,000000,27.4494,27.4494,27.4494,27.4494,530.45721200371,0
+SPTS.US,D,20130821,000000,27.3995,27.3995,27.3815,27.3815,200.55093081426,0
+SPTS.US,D,20130822,000000,27.4125,27.4125,27.3637,27.3935,26824.689751061,0
+SPTS.US,D,20130823,000000,27.3835,27.4025,27.3835,27.4025,1454.9970030574,0
+SPTS.US,D,20130826,000000,27.4304,27.4304,27.3637,27.3637,1583.3495987786,0
+SPTS.US,D,20130827,000000,27.4404,27.4404,27.3835,27.4225,2526.9417282596,0
+SPTS.US,D,20130828,000000,27.4404,27.4404,27.4404,27.4404,1242.4130163943,0
+SPTS.US,D,20130829,000000,27.4304,27.4494,27.3736,27.4494,1068.93646124,0
+SPTS.US,D,20130830,000000,27.4813,27.4813,27.3915,27.3915,3634.9856210084,0
+SPTS.US,D,20130903,000000,27.4125,27.4225,27.3357,27.3357,2525.9389736056,0
+SPTS.US,D,20130904,000000,27.3637,27.3637,27.3357,27.3357,425.16797332622,0
+SPTS.US,D,20130905,000000,27.2689,27.3157,27.2599,27.3157,2186.0051458754,0
+SPTS.US,D,20130906,000000,27.4494,27.4494,27.25,27.25,1615.4377477088,0
+SPTS.US,D,20130909,000000,27.3547,27.3637,27.3547,27.3637,3019.2942634086,0
+SPTS.US,D,20130910,000000,27.2988,27.3357,27.2888,27.2888,4382.0378382915,0
+SPTS.US,D,20130911,000000,27.3637,27.3637,27.3058,27.3058,3837.5420611308,0
+SPTS.US,D,20130916,000000,27.3835,27.3835,27.3835,27.3835,1642.5121233688,0
+SPTS.US,D,20130917,000000,27.4684,27.4684,27.3835,27.4494,20986.652155058,0
+SPTS.US,D,20130918,000000,27.4304,27.4304,27.4304,27.4304,220.60602389568,0
+SPTS.US,D,20130919,000000,27.5022,27.5022,27.5022,27.5022,980.69405168172,0
+SPTS.US,D,20130920,000000,27.5122,27.5302,27.5022,27.5122,5005.7512331238,0
+SPTS.US,D,20130924,000000,27.6648,27.6648,27.6209,27.6399,2262.2144995848,0
+SPTS.US,D,20130925,000000,27.5122,27.5122,27.5122,27.5122,100.27546540713,0
+SPTS.US,D,20130926,000000,27.4594,27.4594,27.4594,27.4594,100.27546540713,0
+SPTS.US,D,20130930,000000,27.5302,27.5402,27.5302,27.5402,1624.4625395955,0
+SPTS.US,D,20131001,000000,27.5152,27.5152,27.4783,27.5052,2947.0959283155,0
+SPTS.US,D,20131002,000000,27.5621,27.7356,27.5052,27.5332,18533.914271199,0
+SPTS.US,D,20131003,000000,27.5052,27.5242,27.4872,27.4872,29789.83526315,0
+SPTS.US,D,20131008,000000,27.4524,27.4524,27.4424,27.4424,424.16521867215,0
+SPTS.US,D,20131009,000000,27.4962,27.5691,27.4872,27.5242,3089.4870891936,0
+SPTS.US,D,20131011,000000,27.5621,27.5621,27.5332,27.5332,4931.5473887226,0
+SPTS.US,D,20131014,000000,27.6239,27.6239,27.4872,27.4872,4069.1783862213,0
+SPTS.US,D,20131015,000000,27.6239,27.6509,27.6239,27.6239,640.76022395155,0
+SPTS.US,D,20131017,000000,27.4055,27.6598,27.4055,27.6239,3150.655123092,0
+SPTS.US,D,20131018,000000,28.3569,28.3569,27.5242,27.6079,4713.9496287891,0
+SPTS.US,D,20131021,000000,27.6867,27.7456,27.5621,27.7456,4195.5254726343,0
+SPTS.US,D,20131022,000000,27.5332,27.7744,27.5332,27.7744,1499.1182078366,0
+SPTS.US,D,20131023,000000,27.7744,27.7744,27.5531,27.7156,1700.6718933049,0
+SPTS.US,D,20131024,000000,27.8373,27.8373,27.6079,27.6079,12802.168668528,0
+SPTS.US,D,20131028,000000,27.7744,27.7904,27.6509,27.7904,3563.7900405693,0
+SPTS.US,D,20131029,000000,27.598,27.598,27.598,27.598,175.48206446247,0
+SPTS.US,D,20131030,000000,27.7744,27.7904,27.5152,27.7256,9640.4832442413,0
+SPTS.US,D,20131101,000000,27.7944,27.7944,27.7784,27.7784,320.88148930281,0
+SPTS.US,D,20131104,000000,27.7784,30.5488,27.6559,27.7496,16144.349930548,0
+SPTS.US,D,20131105,000000,27.7296,27.7596,27.6189,27.7296,3393.3217493772,0
+SPTS.US,D,20131106,000000,27.7596,27.7944,27.7596,27.7944,5499.1065229269,0
+SPTS.US,D,20131107,000000,27.7944,27.8503,27.7596,27.8413,10748.52713699,0
+SPTS.US,D,20131111,000000,27.6717,27.6717,27.5471,27.5471,2440.7048280095,0
+SPTS.US,D,20131112,000000,27.7784,27.7784,27.6559,27.7784,4061.1563489887,0
+SPTS.US,D,20131113,000000,27.7874,27.8413,27.7496,27.8413,1098.0163462081,0
+SPTS.US,D,20131114,000000,27.8603,27.8702,27.8413,27.8702,3287.0297560457,0
+SPTS.US,D,20131115,000000,27.8872,27.8872,27.7596,27.8772,6857.8390791935,0
+SPTS.US,D,20131118,000000,29.2644,29.2644,27.8772,27.8872,3053.3879216471,0
+SPTS.US,D,20131119,000000,27.8872,27.8961,27.7944,27.7944,5242.4013314847,0
+SPTS.US,D,20131120,000000,27.8702,27.8872,27.8024,27.8024,5222.3462384032,0
+SPTS.US,D,20131121,000000,27.7695,27.7695,27.6559,27.7296,6914.9960944756,0
+SPTS.US,D,20131122,000000,27.7396,27.7396,27.7296,27.7296,206.56745873868,0
+SPTS.US,D,20131125,000000,27.7396,27.8114,27.7396,27.7496,7351.1943689966,0
+SPTS.US,D,20131126,000000,27.7874,27.8214,27.7874,27.8114,1642.5121233688,0
+SPTS.US,D,20131127,000000,27.6119,27.7396,27.6119,27.7396,6226.1036471286,0
+SPTS.US,D,20131202,000000,27.7426,27.7426,27.6319,27.6319,363.99993942788,0
+SPTS.US,D,20131203,000000,27.6219,27.6219,27.6139,27.6139,5020.7925529349,0
+SPTS.US,D,20131204,000000,27.5222,27.6837,27.5222,27.6319,56267.571903902,0
+SPTS.US,D,20131205,000000,27.6059,27.6219,27.6059,27.6219,3052.385166993,0
+SPTS.US,D,20131209,000000,27.587,27.597,27.587,27.597,325.89526257317,0
+SPTS.US,D,20131210,000000,27.6219,27.7226,27.597,27.6139,7083.4588763595,0
+SPTS.US,D,20131211,000000,27.6219,27.6219,27.5601,27.6219,1382.7986679643,0
+SPTS.US,D,20131212,000000,27.577,27.597,27.5671,27.5671,1014.7877099201,0
+SPTS.US,D,20131213,000000,27.597,27.597,27.5122,27.587,1879.1622217296,0
+SPTS.US,D,20131216,000000,27.5302,27.597,27.5222,27.5671,4312.8477671606,0
+SPTS.US,D,20131217,000000,27.5122,27.5671,27.5122,27.5671,1411.8785529324,0
+SPTS.US,D,20131218,000000,27.5302,27.5671,27.5302,27.5671,3637.9938849706,0
+SPTS.US,D,20131219,000000,27.5222,27.5302,27.5022,27.5302,2118.8205840526,0
+SPTS.US,D,20131220,000000,27.5222,27.5222,27.5022,27.5122,2331.4045707157,0
+SPTS.US,D,20131223,000000,27.5022,27.5122,27.4594,27.4684,7019.282578499,0
+SPTS.US,D,20131224,000000,27.4843,27.4932,27.4763,27.4843,17589.319387064,0
+SPTS.US,D,20131226,000000,27.4494,27.4843,27.4404,27.4404,1784.9032842469,0
+SPTS.US,D,20131227,000000,27.4434,27.4872,27.4434,27.4872,1655.5479338717,0
+SPTS.US,D,20131230,000000,27.4972,27.5062,27.4972,27.5062,1573.3220522378,0
+SPTS.US,D,20131231,000000,27.5062,27.5062,27.4634,27.4634,661.81807168705,0
+SPTS.US,D,20140102,000000,27.5062,27.5062,27.4793,27.4793,632.73818671898,0
+SPTS.US,D,20140103,000000,27.4793,27.5541,27.4793,27.5541,68687.691049229,0
+SPTS.US,D,20140106,000000,27.4872,27.4872,27.4872,27.4872,216.5950052794,0
+SPTS.US,D,20140107,000000,27.5541,27.5541,27.5062,27.5342,51434.294471278,0
+SPTS.US,D,20140108,000000,27.5162,27.5162,27.4534,27.4534,61476.882331802,0
+SPTS.US,D,20140109,000000,27.4434,27.4724,27.4434,27.4724,3903.7238682995,0
+SPTS.US,D,20140110,000000,27.5252,27.6099,27.5162,27.6,21665.517055865,0
+SPTS.US,D,20140113,000000,27.5711,27.591,27.5441,27.591,8849.3098221791,0
+SPTS.US,D,20140114,000000,27.581,27.6529,27.581,27.6349,3846.5668530174,0
+SPTS.US,D,20140115,000000,27.6099,27.6349,27.4793,27.4793,209419.29297486,0
+SPTS.US,D,20140116,000000,27.5062,27.5711,27.5062,27.5162,30342.353077543,0
+SPTS.US,D,20140117,000000,27.5162,27.5441,27.4972,27.4972,24288.723230914,0
+SPTS.US,D,20140121,000000,27.5162,27.5162,27.5062,27.5162,1225.3661872751,0
+SPTS.US,D,20140122,000000,27.4972,27.5062,27.4724,27.4972,5569.2993487119,0
+SPTS.US,D,20140123,000000,27.581,27.581,27.5252,27.5441,11741.254244521,0
+SPTS.US,D,20140124,000000,27.581,27.581,27.5252,27.5252,47382.162914176,0
+SPTS.US,D,20140127,000000,27.5711,27.5711,27.5342,27.5541,1926.2916904709,0
+SPTS.US,D,20140128,000000,27.5441,27.5541,27.5342,27.5541,9944.3179044249,0
+SPTS.US,D,20140129,000000,27.5631,27.6099,27.5631,27.591,5538.2139544357,0
+SPTS.US,D,20140130,000000,27.5541,27.6,27.5541,27.5541,4535.4593003644,0
+SPTS.US,D,20140131,000000,27.6169,27.6169,27.5541,27.5541,41866.00956213,0
+SPTS.US,D,20140203,000000,27.5591,27.6927,27.5591,27.6927,63249.752560201,0
+SPTS.US,D,20140204,000000,27.6399,27.6578,27.586,27.6578,31819.41068299,0
+SPTS.US,D,20140205,000000,27.6309,27.7027,27.596,27.596,14175.942544606,0
+SPTS.US,D,20140206,000000,27.6129,27.6648,27.586,27.596,10887.910033906,0
+SPTS.US,D,20140207,000000,27.6209,27.6479,27.6209,27.6399,993.72986218464,0
+SPTS.US,D,20140210,000000,27.6309,27.6747,27.6129,27.6129,4753.0570602979,0
+SPTS.US,D,20140211,000000,27.6578,27.6837,27.586,27.586,13683.590009457,0
+SPTS.US,D,20140212,000000,27.586,27.586,27.5591,27.5591,4985.6961400424,0
+SPTS.US,D,20140213,000000,27.6129,27.6648,27.5012,27.576,29843.984014469,0
+SPTS.US,D,20140214,000000,27.586,27.596,27.576,27.586,2958.1262295103,0
+SPTS.US,D,20140218,000000,27.596,27.6129,27.5591,27.6129,17084.933796067,0
+SPTS.US,D,20140219,000000,27.6129,27.6399,27.5591,27.5591,53937.17008784,0
+SPTS.US,D,20140220,000000,27.5661,27.596,27.5661,27.596,11533.684031128,0
+SPTS.US,D,20140221,000000,27.576,27.6209,27.5661,27.5661,9103.0067496591,0
+SPTS.US,D,20140224,000000,27.596,27.6209,27.586,27.586,5790.9081272617,0
+SPTS.US,D,20140225,000000,27.6129,27.6129,27.5591,27.586,3599.8892081159,0
+SPTS.US,D,20140226,000000,27.6129,27.6129,27.5661,27.586,7808.4504912531,0
+SPTS.US,D,20140227,000000,27.5661,27.6309,27.5661,27.6309,5068.9247763303,0
+SPTS.US,D,20140228,000000,27.6209,27.6209,27.6209,27.6209,538.47924923628,0
+SPTS.US,D,20140303,000000,27.6967,27.6967,27.599,27.6519,173264.97392233,0
+SPTS.US,D,20140304,000000,27.6249,27.6249,27.6089,27.6089,260457.49935779,0
+SPTS.US,D,20140305,000000,27.599,27.6159,27.599,27.6159,2509.8948991404,0
+SPTS.US,D,20140306,000000,27.7266,27.7266,27.59,27.59,711.95580439061,0
+SPTS.US,D,20140307,000000,27.5531,27.5701,27.5152,27.5332,9867.1057960614,0
+SPTS.US,D,20140310,000000,27.5332,27.5701,27.4872,27.5701,1916.2641439302,0
+SPTS.US,D,20140311,000000,27.5431,27.5701,27.5242,27.5701,1047.8786135045,0
+SPTS.US,D,20140312,000000,27.5621,27.59,27.5242,27.59,3329.1454515167,0
+SPTS.US,D,20140313,000000,27.6159,27.6249,27.5431,27.59,23289.97959546,0
+SPTS.US,D,20140314,000000,27.599,27.6339,27.5531,27.5531,3213.8286662985,0
+SPTS.US,D,20140317,000000,27.59,27.59,27.5701,27.5701,782.1486301756,0
+SPTS.US,D,20140318,000000,27.6089,27.6089,27.5332,27.5701,1384.8041772724,0
+SPTS.US,D,20140319,000000,27.599,27.599,27.5621,27.5621,1685.6305734938,0
+SPTS.US,D,20140320,000000,27.4872,27.5052,27.4714,27.4962,1213.3331314263,0
+SPTS.US,D,20140321,000000,27.4624,27.5052,27.4624,27.4872,1240.4075070862,0
+SPTS.US,D,20140324,000000,27.4524,27.4962,27.3955,27.4962,812.23126979774,0
+SPTS.US,D,20140325,000000,27.4872,27.5052,27.4872,27.4872,882.42409558273,0
+SPTS.US,D,20140326,000000,27.5052,27.5052,27.5052,27.5052,320.88148930281,0
+SPTS.US,D,20140328,000000,27.5242,27.5242,27.5152,27.5152,822.25881633845,0
+SPTS.US,D,20140331,000000,27.5431,27.5431,27.5052,27.5152,4040.0985012532,0
+SPTS.US,D,20140401,000000,27.5112,27.5112,27.4922,27.5112,26849.758617413,0
+SPTS.US,D,20140402,000000,27.4674,27.5212,27.4674,27.5012,2366.5009836082,0
+SPTS.US,D,20140403,000000,27.4833,27.5112,27.4584,27.5112,5559.2718021712,0
+SPTS.US,D,20140404,000000,27.5212,27.5212,27.5212,27.5212,342.94209169238,0
+SPTS.US,D,20140407,000000,27.5491,27.5491,27.5491,27.5491,344.94760100052,0
+SPTS.US,D,20140408,000000,27.5661,27.5661,27.5212,27.5491,2132.8591492096,0
+SPTS.US,D,20140409,000000,27.5591,27.5591,27.5591,27.5591,467.28366879722,0
+SPTS.US,D,20140410,000000,27.5591,27.6209,27.5591,27.5591,2977.1785679376,0
+SPTS.US,D,20140414,000000,27.586,27.6129,27.576,27.6129,2046.6222489595,0
+SPTS.US,D,20140415,000000,27.6129,27.6129,27.6129,27.6129,461.26714087279,0
+SPTS.US,D,20140416,000000,27.576,27.6049,27.576,27.6049,1492.0989252581,0
+SPTS.US,D,20140417,000000,27.5591,27.5591,27.5591,27.5591,410.12665351515,0
+SPTS.US,D,20140421,000000,27.5661,27.5661,27.5661,27.5661,195.5371575439,0
+SPTS.US,D,20140422,000000,27.5591,27.5591,27.4922,27.5392,4344.9359160909,0
+SPTS.US,D,20140423,000000,27.586,27.586,27.586,27.586,1220.3524140048,0
+SPTS.US,D,20140424,000000,27.5302,27.5661,27.5302,27.5392,1220.3524140048,0
+SPTS.US,D,20140425,000000,27.576,27.586,27.576,27.586,1118.0714392895,0
+SPTS.US,D,20140428,000000,27.586,27.586,27.5591,27.5591,683.87867407662,0
+SPTS.US,D,20140429,000000,27.5661,27.576,27.5491,27.5591,6056.6381105906,0
+SPTS.US,D,20140430,000000,27.586,27.586,27.5591,27.576,668.83735426555,0
+SPTS.US,D,20140501,000000,27.6099,27.6179,27.592,27.6009,617.69686690791,0
+SPTS.US,D,20140502,000000,27.572,27.572,27.572,27.572,199.54817616019,0
+SPTS.US,D,20140505,000000,27.6099,27.6099,27.582,27.582,1671.5920083368,0
+SPTS.US,D,20140506,000000,27.592,27.6009,27.572,27.572,4078.2031781079,0
+SPTS.US,D,20140507,000000,27.6009,27.6009,27.5451,27.5451,406.11563489887,0
+SPTS.US,D,20140508,000000,27.6009,27.6009,27.592,27.592,912.50673520487,0
+SPTS.US,D,20140512,000000,27.6179,27.6459,27.6009,27.6459,2425.6635081984,0
+SPTS.US,D,20140513,000000,27.6539,27.6539,27.6459,27.6459,936.57284690258,0
+SPTS.US,D,20140514,000000,27.6707,27.6707,27.6707,27.6707,716.96957766097,0
+SPTS.US,D,20140515,000000,27.6797,27.6797,27.6618,27.6618,299.82364156731,0
+SPTS.US,D,20140516,000000,27.6359,27.6539,27.6359,27.6539,1569.3110336216,0
+SPTS.US,D,20140519,000000,27.6618,27.6618,27.6618,27.6618,445.22306640765,0
+SPTS.US,D,20140520,000000,27.6987,27.6987,27.6987,27.6987,212.58398666311,0
+SPTS.US,D,20140521,000000,27.6897,27.6987,27.6618,27.6897,1832.0327529882,0
+SPTS.US,D,20140522,000000,27.6897,27.6897,27.6897,27.6897,331.91179049759,0
+SPTS.US,D,20140523,000000,27.6459,27.7087,27.6459,27.7087,3713.200484026,0
+SPTS.US,D,20140527,000000,27.7087,27.7087,27.6539,27.6539,4300.8147113117,0
+SPTS.US,D,20140528,000000,27.7386,27.7386,27.6797,27.7087,3068.4292414581,0
+SPTS.US,D,20140529,000000,27.6897,27.7087,27.6897,27.7087,509.39936426821,0
+SPTS.US,D,20140530,000000,27.6707,27.6707,27.6707,27.6707,1794.9308307876,0
+SPTS.US,D,20140603,000000,27.6757,27.6757,27.6588,27.6668,1142.1375509872,0
+SPTS.US,D,20140604,000000,27.6757,27.6757,27.6757,27.6757,212.58398666311,0
+SPTS.US,D,20140606,000000,27.6588,27.6668,27.6499,27.6499,13119.039139214,0
+SPTS.US,D,20140609,000000,27.6419,27.6499,27.6229,27.6229,620.70513087012,0
+SPTS.US,D,20140610,000000,27.6319,27.6319,27.6229,27.6319,3374.2694109499,0
+SPTS.US,D,20140611,000000,27.588,27.588,27.588,27.588,639.75746929748,0
+SPTS.US,D,20140612,000000,27.6319,27.6419,27.6319,27.6419,988.71608891429,0
+SPTS.US,D,20140613,000000,27.6229,27.6419,27.598,27.6419,644.77124256784,0
+SPTS.US,D,20140616,000000,27.6319,27.6319,27.6149,27.6229,7898.6984101195,0
+SPTS.US,D,20140617,000000,27.588,27.6149,27.578,27.598,2591.1180261202,0
+SPTS.US,D,20140618,000000,27.6149,27.6229,27.6149,27.6229,2786.6551836641,0
+SPTS.US,D,20140619,000000,27.6229,27.6229,27.6229,27.6229,233.64183439861,0
+SPTS.US,D,20140620,000000,27.6229,27.6229,27.6069,27.6069,352.96963823309,0
+SPTS.US,D,20140623,000000,27.6499,27.6499,27.6419,27.6419,586.6114726317,0
+SPTS.US,D,20140625,000000,27.6588,27.6668,27.6499,27.6499,726.99712420168,0
+SPTS.US,D,20140626,000000,27.6668,27.6757,27.6499,27.6757,8353.9490230679,0
+SPTS.US,D,20140627,000000,27.6588,27.6668,27.6588,27.6668,470.29193275943,0
+SPTS.US,D,20140630,000000,27.6499,27.6857,27.6499,27.6588,39435.332280662,0
+SPTS.US,D,20140701,000000,27.6379,27.6727,27.6379,27.6638,2091.7462083927,0
+SPTS.US,D,20140702,000000,27.6029,27.6189,27.6029,27.6189,638.75471464341,0
+SPTS.US,D,20140703,000000,27.6029,27.6189,27.6029,27.6189,407.11838955294,0
+SPTS.US,D,20140707,000000,27.6189,27.6289,27.594,27.6119,57221.191579923,0
+SPTS.US,D,20140709,000000,27.6119,27.6289,27.6119,27.6289,3354.2143178684,0
+SPTS.US,D,20140710,000000,27.6727,27.6727,27.6638,27.6727,1142.1375509872,0
+SPTS.US,D,20140711,000000,27.6817,27.6817,27.6817,27.6817,804.20923256517,0
+SPTS.US,D,20140714,000000,27.6727,27.6727,27.6379,27.6379,7676.0868769157,0
+SPTS.US,D,20140715,000000,27.6559,27.6559,27.6559,27.6559,787.16240344596,0
+SPTS.US,D,20140716,000000,27.6189,27.6469,27.6189,27.6469,6206.0485540472,0
+SPTS.US,D,20140717,000000,27.6559,27.6638,27.6559,27.6638,943.59212948108,0
+SPTS.US,D,20140718,000000,27.6559,27.6559,27.6559,27.6559,1773.8729830521,0
+SPTS.US,D,20140721,000000,27.6638,27.6638,27.6638,27.6638,415.14042678551,0
+SPTS.US,D,20140722,000000,27.6289,27.6289,27.6289,27.6289,674.85388218997,0
+SPTS.US,D,20140723,000000,27.6289,27.6727,27.6189,27.6727,23630.916177844,0
+SPTS.US,D,20140724,000000,27.6638,27.6638,27.6469,27.6559,19267.93067798,0
+SPTS.US,D,20140725,000000,27.6379,27.6379,27.6379,27.6379,444.22031175358,0
+SPTS.US,D,20140729,000000,27.6289,27.6289,27.6289,27.6289,531.45996665778,0
+SPTS.US,D,20140730,000000,27.6189,27.6189,27.574,27.6189,2367.5037382623,0
+SPTS.US,D,20140731,000000,27.6189,27.6379,27.6029,27.6029,657.80705307076,0
+SPTS.US,D,20140801,000000,27.7176,27.7176,27.7176,27.7176,1521.1788102261,0
+SPTS.US,D,20140804,000000,27.7077,27.7077,27.7077,27.7077,411.12940816923,0
+SPTS.US,D,20140805,000000,27.6977,27.6977,27.6698,27.6698,466.28091414315,0
+SPTS.US,D,20140806,000000,27.6449,27.7077,27.6449,27.6977,3835.5365518227,0
+SPTS.US,D,20140807,000000,27.6887,27.6887,27.6887,27.6887,352.96963823309,0
+SPTS.US,D,20140808,000000,27.7764,27.7764,27.7676,27.7676,3745.2886329562,0
+SPTS.US,D,20140811,000000,27.7476,27.7476,27.6618,27.7176,571.57015282063,0
+SPTS.US,D,20140813,000000,27.7476,27.7476,27.6698,27.6698,2709.4430753006,0
+SPTS.US,D,20140814,000000,27.7576,27.7854,27.7576,27.7854,386.06054181744,0
+SPTS.US,D,20140815,000000,27.7764,27.7764,27.6977,27.7077,7385.288027235,0
+SPTS.US,D,20140819,000000,27.7854,27.7854,27.7376,27.7376,501.37732703564,0
+SPTS.US,D,20140820,000000,27.7176,27.7176,27.7077,27.7077,272.74926590739,0
+SPTS.US,D,20140821,000000,27.6787,27.7077,27.6529,27.7077,3690.1371269823,0
+SPTS.US,D,20140822,000000,27.6787,27.6787,27.6787,27.6787,467.28366879722,0
+SPTS.US,D,20140826,000000,27.6787,27.6787,27.6787,27.6787,605.66381105906,0
+SPTS.US,D,20140828,000000,27.6977,27.7476,27.6977,27.7476,996.73812614686,0
+SPTS.US,D,20140829,000000,29.2883,29.2883,29.2883,29.2883,216.5950052794,0
+SPTS.US,D,20140902,000000,27.6668,27.6668,27.6668,27.6668,171.47104584619,0
+SPTS.US,D,20140903,000000,27.6857,27.7246,27.6857,27.6857,821.25606168438,0
+SPTS.US,D,20140904,000000,27.6757,27.6757,27.6668,27.6757,1052.8923867748,0
+SPTS.US,D,20140905,000000,27.6757,27.6757,27.6757,27.6757,1319.6251247578,0
+SPTS.US,D,20140908,000000,27.6588,27.7446,27.6588,27.7346,1360.7380655747,0
+SPTS.US,D,20140909,000000,27.6069,27.6947,27.6069,27.6499,3284.0214920835,0
+SPTS.US,D,20140910,000000,27.6149,27.6947,27.6149,27.6499,1917.2668985843,0
+SPTS.US,D,20140912,000000,27.6319,27.6757,27.588,27.588,1600.3964278978,0
+SPTS.US,D,20140915,000000,27.6149,27.6668,27.6149,27.6668,433.19001055879,0
+SPTS.US,D,20140917,000000,27.6499,27.6947,27.6499,27.6947,939.58111086479,0
+SPTS.US,D,20140918,000000,27.598,27.598,27.598,27.598,955.62518532993,0
+SPTS.US,D,20140919,000000,27.598,27.6419,27.598,27.598,5411.8668680227,0
+SPTS.US,D,20140923,000000,27.6668,27.6668,27.6668,27.6668,193.53164823576,0
+SPTS.US,D,20140925,000000,27.6499,27.6499,27.6499,27.6499,20387.004871923,0
+SPTS.US,D,20140926,000000,27.598,27.6419,27.598,27.6229,621.7078855242,0
+SPTS.US,D,20140929,000000,27.7147,27.7246,27.6668,27.6668,2369.5092475704,0
+SPTS.US,D,20140930,000000,27.6757,27.7734,27.6229,27.7734,10133.838534045,0
+SPTS.US,D,20141002,000000,27.7526,27.7804,27.6927,27.7804,19355.170332884,0
+SPTS.US,D,20141003,000000,27.7226,27.7226,27.6479,27.7127,3257.9498710776,0
+SPTS.US,D,20141006,000000,27.7715,27.7715,27.7715,27.7715,7533.6957160376,0
+SPTS.US,D,20141007,000000,27.7804,27.7964,27.7804,27.7964,1943.3385195901,0
+SPTS.US,D,20141008,000000,27.7964,27.7964,27.7964,27.7964,1200.2973209233,0
+SPTS.US,D,20141009,000000,27.7964,27.8343,27.7804,27.8144,3169.7074615193,0
+SPTS.US,D,20141010,000000,27.8443,27.8533,27.7964,27.8244,8063.1501733872,0
+SPTS.US,D,20141013,000000,27.9081,27.9081,27.8722,27.8722,1434.941909976,0
+SPTS.US,D,20141014,000000,27.9161,27.9161,27.8343,27.9161,931.55907363222,0
+SPTS.US,D,20141015,000000,27.8244,28.0607,27.8244,28.0088,3391.3162400691,0
+SPTS.US,D,20141016,000000,28.0288,28.0288,27.8722,27.953,2898.9637049201,0
+SPTS.US,D,20141017,000000,27.9251,27.9251,27.8443,27.9251,4852.3297710509,0
+SPTS.US,D,20141020,000000,27.9431,27.953,27.8722,27.9431,6023.5472070062,0
+SPTS.US,D,20141021,000000,27.9331,27.963,27.8633,27.9431,38920.919143122,0
+SPTS.US,D,20141022,000000,27.8991,27.953,27.8244,27.8991,24062.100679095,0
+SPTS.US,D,20141023,000000,27.9251,27.9331,27.8722,27.9081,41079.849913339,0
+SPTS.US,D,20141024,000000,27.9719,27.9719,27.8443,27.9161,1055.9006507371,0
+SPTS.US,D,20141027,000000,27.953,27.9999,27.8991,27.9899,35144.545115891,0
+SPTS.US,D,20141028,000000,27.8633,27.8991,27.8533,27.8722,15870.597909987,0
+SPTS.US,D,20141029,000000,27.8633,29.395,27.7715,27.8144,16852.294716322,0
+SPTS.US,D,20141030,000000,28.1215,28.1215,27.7964,27.8343,6194.0154981983,0
+SPTS.US,D,20141031,000000,28.0706,28.1146,27.8901,27.8901,3792.4181016976,0
+SPTS.US,D,20141103,000000,27.7964,27.8333,27.7416,27.8034,14449.694565167,0
+SPTS.US,D,20141104,000000,27.8034,27.8722,27.8034,27.8623,741.03568935868,0
+SPTS.US,D,20141105,000000,27.8722,27.8722,27.8722,27.8722,284.78232175624,0
+SPTS.US,D,20141106,000000,27.8433,27.8623,27.7117,27.7117,676.85939149812,0
+SPTS.US,D,20141110,000000,27.7616,27.8333,27.7616,27.8333,111529.38088977,0
+SPTS.US,D,20141111,000000,27.8623,27.9321,27.6638,27.7794,4522.4234898615,0
+SPTS.US,D,20141112,000000,27.8034,27.8034,27.7894,27.7894,9068.9130914207,0
+SPTS.US,D,20141113,000000,27.7894,27.7894,27.7894,27.7894,3100.5173903884,0
+SPTS.US,D,20141114,000000,27.7705,27.8134,27.7616,27.8034,4853.332525705,0
+SPTS.US,D,20141117,000000,27.8034,27.8034,27.7894,27.7894,2673.343907754,0
+SPTS.US,D,20141118,000000,27.8134,27.8134,27.7964,27.8134,1694.6553653805,0
+SPTS.US,D,20141119,000000,27.7964,27.8134,27.7794,27.8134,2494.8535793294,0
+SPTS.US,D,20141120,000000,27.7964,27.8134,27.7964,27.8134,880.41858627459,0
+SPTS.US,D,20141121,000000,27.8234,27.8234,27.8234,27.8234,1825.0134704097,0
+SPTS.US,D,20141124,000000,27.8034,27.8333,27.8034,27.8234,3141.6303312053,0
+SPTS.US,D,20141125,000000,27.8234,27.8234,27.8034,27.8234,11662.036626849,0
+SPTS.US,D,20141126,000000,27.8523,27.8523,27.8523,27.8523,699.92274854176,0
+SPTS.US,D,20141128,000000,27.8722,27.8722,27.8623,27.8623,1438.9529285923,0
+SPTS.US,D,20141201,000000,27.8961,27.8961,27.8772,27.8772,1724.7380050026,0
+SPTS.US,D,20141202,000000,27.8313,27.8313,27.8214,27.8214,637.75195998934,0
+SPTS.US,D,20141203,000000,27.8024,27.8214,27.7944,27.8114,1424.9143634353,0
+SPTS.US,D,20141204,000000,27.8114,27.8313,27.8114,27.8313,1930.3027090872,0
+SPTS.US,D,20141205,000000,27.7396,27.7596,27.7396,27.7596,786.15964879189,0
+SPTS.US,D,20141208,000000,27.7596,27.7784,27.7496,27.7496,27983.874131168,0
+SPTS.US,D,20141209,000000,27.7596,27.7784,27.7496,27.7596,3764.3409713836,0
+SPTS.US,D,20141210,000000,27.7784,27.7784,27.7784,27.7784,295.81262295103,0
+SPTS.US,D,20141211,000000,27.7874,27.7944,27.7874,27.7944,8229.607445963,0
+SPTS.US,D,20141212,000000,27.7944,27.8413,27.7944,27.8413,11278.984348994,0
+SPTS.US,D,20141215,000000,27.8214,27.8214,27.8024,27.8114,6373.5085812771,0
+SPTS.US,D,20141216,000000,27.8214,27.8413,27.8214,27.8313,1308.594823563,0
+SPTS.US,D,20141217,000000,27.8114,27.8114,27.8114,27.8114,3371.2611469877,0
+SPTS.US,D,20141218,000000,27.7695,27.7695,27.7596,27.7596,11801.419523765,0
+SPTS.US,D,20141219,000000,27.7784,27.7784,27.7496,27.7496,15571.777023073,0
+SPTS.US,D,20141222,000000,27.8313,27.8313,27.7596,27.7596,19135.567063642,0
+SPTS.US,D,20141223,000000,27.7396,27.7496,27.7196,27.7196,4662.8091414315,0
+SPTS.US,D,20141224,000000,27.7097,27.7196,27.7097,27.7097,1584.3523534326,0
+SPTS.US,D,20141226,000000,27.7196,27.7196,27.7196,27.7196,473.30019672165,0
+SPTS.US,D,20141229,000000,27.7616,27.8134,27.7516,27.8134,1328.6499166445,0
+SPTS.US,D,20141230,000000,27.7794,27.7794,27.7705,27.7705,123735.91329378,0
+SPTS.US,D,20141231,000000,27.7894,27.8234,27.7794,27.7894,3396.3300133394,0
+SPTS.US,D,20150102,000000,27.8034,27.8134,27.7964,27.8034,1742.7875887759,0
+SPTS.US,D,20150105,000000,27.7964,27.8234,27.7964,27.8234,4254.6879972245,0
+SPTS.US,D,20150106,000000,27.8433,27.8891,27.8433,27.8623,8490.3236560216,0
+SPTS.US,D,20150107,000000,27.8433,27.8722,27.8433,27.8523,5455.9880728019,0
+SPTS.US,D,20150108,000000,27.8623,27.8623,27.8523,27.8623,2987.2061144784,0
+SPTS.US,D,20150109,000000,27.8981,27.9241,27.8981,27.9071,8511.3815037571,0
+SPTS.US,D,20150112,000000,27.9151,27.9321,27.9071,27.9321,20864.316087261,0
+SPTS.US,D,20150113,000000,27.9241,27.952,27.9151,27.9421,14211.038957498,0
+SPTS.US,D,20150114,000000,27.9989,28.0078,27.9889,27.9889,444316.57620037,0
+SPTS.US,D,20150115,000000,27.9989,28.0418,27.9889,28.0368,8010.0041767214,0
+SPTS.US,D,20150116,000000,28.0178,28.0178,27.9889,27.9989,3783.393309811,0
+SPTS.US,D,20150120,000000,27.9989,28.0178,27.9889,27.9889,5816.9797482675,0
+SPTS.US,D,20150121,000000,27.9809,28.0078,27.962,27.9709,15644.97811282,0
+SPTS.US,D,20150122,000000,27.9421,27.952,27.9421,27.9421,16165.407778283,0
+SPTS.US,D,20150123,000000,27.9709,27.9709,27.9709,27.9709,1014.7877099201,0
+SPTS.US,D,20150126,000000,27.9709,27.9889,27.952,27.9889,45976.300889168,0
+SPTS.US,D,20150127,000000,28.0278,28.0278,27.9709,27.9989,4569.5529586028,0
+SPTS.US,D,20150128,000000,28.0278,28.0278,27.9709,28.0278,15525.650308985,0
+SPTS.US,D,20150129,000000,27.9989,27.9989,27.9989,27.9989,1121.0797032517,0
+SPTS.US,D,20150130,000000,28.0518,28.0598,28.0368,28.0518,12023.028302315,0
+SPTS.US,D,20150202,000000,28.0328,28.0558,28.0328,28.0558,17077.914513488,0
+SPTS.US,D,20150203,000000,28.0328,28.0328,28.0038,28.0228,15976.889903317,0
+SPTS.US,D,20150204,000000,27.9939,28.0328,27.9759,28.0328,8251.6680483526,0
+SPTS.US,D,20150205,000000,28.0128,28.0228,28.0038,28.0128,35986.85902531,0
+SPTS.US,D,20150206,000000,27.9201,27.9201,27.8842,27.8941,12924.504736325,0
+SPTS.US,D,20150209,000000,27.9111,27.9111,27.8672,27.8752,142819.33711541,0
+SPTS.US,D,20150210,000000,27.8672,27.8752,27.8573,27.8672,6616.1752075623,0
+SPTS.US,D,20150211,000000,27.8752,27.8752,27.8473,27.8473,19987.908519603,0
+SPTS.US,D,20150212,000000,27.8752,27.8842,27.8752,27.8842,10050.609897756,0
+SPTS.US,D,20150213,000000,27.8842,27.8941,27.8752,27.8752,9219.3262895314,0
+SPTS.US,D,20150217,000000,27.8752,27.8752,27.7994,27.8284,18097.715996679,0
+SPTS.US,D,20150218,000000,27.8383,27.8842,27.8284,27.8752,7000.2302400716,0
+SPTS.US,D,20150219,000000,27.8672,27.8752,27.8473,27.8672,13822.972906373,0
+SPTS.US,D,20150220,000000,27.8752,27.8941,27.8473,27.8473,13311.568032796,0
+SPTS.US,D,20150223,000000,27.8752,27.8842,27.8672,27.8752,10932.031238685,0
+SPTS.US,D,20150224,000000,27.8573,27.9291,27.8573,27.9291,7231.8665651621,0
+SPTS.US,D,20150225,000000,27.9111,27.9371,27.9111,27.9201,50636.101766638,0
+SPTS.US,D,20150226,000000,28.7079,28.7079,27.8752,27.8941,207391.72306433,0
+SPTS.US,D,20150227,000000,27.9021,27.9111,27.8941,27.9111,15319.082850247,0
+SPTS.US,D,20150302,000000,27.8931,27.9101,27.8663,27.8742,22381.483878871,0
+SPTS.US,D,20150303,000000,27.8563,27.8742,27.8463,27.8563,8982.6761911706,0
+SPTS.US,D,20150304,000000,27.8663,27.8663,27.8563,27.8663,24440.139183679,0
+SPTS.US,D,20150305,000000,27.8832,27.8931,27.8563,27.8931,13296.526712985,0
+SPTS.US,D,20150306,000000,27.8373,28.314,27.4025,27.7904,19032.283334273,0
+SPTS.US,D,20150309,000000,27.9749,27.9749,27.8074,27.8373,27573.747477652,0
+SPTS.US,D,20150310,000000,27.8563,27.9361,27.8373,27.8563,37521.073646039,0
+SPTS.US,D,20150311,000000,27.9281,27.9361,27.8373,27.8563,8754.0481300423,0
+SPTS.US,D,20150312,000000,27.8832,27.9021,27.8274,27.8463,19998.938820797,0
+SPTS.US,D,20150313,000000,27.8742,28.0029,27.8463,27.8742,16653.749294816,0
+SPTS.US,D,20150316,000000,27.9021,27.9101,27.8832,27.9101,12324.85745319,0
+SPTS.US,D,20150317,000000,27.8931,27.9749,27.8832,27.8931,22381.483878871,0
+SPTS.US,D,20150318,000000,27.8931,27.9849,27.8663,27.9849,21198.233387067,0
+SPTS.US,D,20150319,000000,28.0118,28.0118,27.9281,27.9659,4429.1673070329,0
+SPTS.US,D,20150320,000000,27.9929,27.9929,27.9361,27.9849,2818.7433325944,0
+SPTS.US,D,20150323,000000,27.9849,28.0029,27.9659,27.9929,3463.5145751622,0
+SPTS.US,D,20150324,000000,28.0388,28.0388,27.9849,28.0029,8862.345632682,0
+SPTS.US,D,20150325,000000,28.0218,28.0388,27.9749,28.0029,12436.163219792,0
+SPTS.US,D,20150326,000000,27.9929,28.0218,27.946,27.946,12324.85745319,0
+SPTS.US,D,20150327,000000,27.9849,28.0318,27.9659,27.9929,26493.780715217,0
+SPTS.US,D,20150330,000000,28.0029,28.0836,27.9849,28.0029,17090.950323991,0
+SPTS.US,D,20150331,000000,28.0218,28.0646,28.0029,28.0646,6711.4368996991,0
+SPTS.US,D,20150401,000000,28.0318,28.0468,28.0318,28.0318,4878.4013920568,0
+SPTS.US,D,20150402,000000,28.0318,28.0558,27.9659,28.0318,13622.421975559,0
+SPTS.US,D,20150406,000000,28.0646,28.0646,28.0468,28.0468,2924.0325712719,0
+SPTS.US,D,20150407,000000,28.0218,28.0746,28.0218,28.0646,10124.813742158,0
+SPTS.US,D,20150408,000000,28.0388,28.0936,28.0218,28.0746,6921.0126224,0
+SPTS.US,D,20150409,000000,28.0218,29.424,28.0118,28.0388,5301.5638560749,0
+SPTS.US,D,20150410,000000,28.0836,28.1535,27.9929,27.9929,17300.526046692,0
+SPTS.US,D,20150413,000000,27.9281,28.0218,27.239,27.7984,4647.7678216204,0
+SPTS.US,D,20150414,000000,28.0468,28.1016,28.0318,28.0468,16549.462810792,0
+SPTS.US,D,20150415,000000,28.0118,28.0836,28.0118,28.0468,8256.6818216229,0
+SPTS.US,D,20150416,000000,28.0468,28.0936,28.0218,28.0646,7329.133766607,0
+SPTS.US,D,20150417,000000,28.0558,28.1265,28.0468,28.0558,15684.085544329,0
+SPTS.US,D,20150420,000000,28.0646,28.1265,28.0388,28.0468,19114.509215907,0
+SPTS.US,D,20150421,000000,28.0836,28.1016,28.0318,28.0558,20823.203146445,0
+SPTS.US,D,20150422,000000,28.0388,28.0936,28.0118,28.0118,69880.969087574,0
+SPTS.US,D,20150423,000000,28.0218,28.0558,27.9929,28.0029,21629.417888318,0
+SPTS.US,D,20150424,000000,28.0468,28.0936,28.0468,28.0558,9835.0176471311,0
+SPTS.US,D,20150427,000000,28.0836,28.0836,28.0318,28.0558,56770.954740246,0
+SPTS.US,D,20150428,000000,28.0388,28.1016,28.0318,28.0318,23252.877673259,0
+SPTS.US,D,20150429,000000,28.0646,28.0646,27.956,28.0318,1944.3412742442,0
+SPTS.US,D,20150430,000000,28.0468,28.0468,27.9749,27.9849,19354.16757823,0
+SPTS.US,D,20150501,000000,27.9849,28.0029,27.9659,27.9849,22472.734552391,0
+SPTS.US,D,20150504,000000,28.0318,28.0388,27.9749,27.9849,15564.757740494,0
+SPTS.US,D,20150505,000000,27.9749,28.0218,27.956,27.956,5408.8586040605,0
+SPTS.US,D,20150506,000000,27.956,28.0218,27.8931,27.946,15926.752170614,0
+SPTS.US,D,20150507,000000,27.9281,27.9849,27.9281,27.9361,9710.6760700263,0
+SPTS.US,D,20150508,000000,27.9929,28.0746,27.946,27.9929,32204.468470154,0
+SPTS.US,D,20150511,000000,27.9659,28.0558,27.946,27.946,47222.724924179,0
+SPTS.US,D,20150512,000000,27.9361,28.0318,27.9361,27.9749,15451.446464585,0
+SPTS.US,D,20150513,000000,28.0388,28.0388,27.946,28.0318,25610.353864981,0
+SPTS.US,D,20150514,000000,27.9849,28.0388,27.9749,27.9929,59437.279365421,0
+SPTS.US,D,20150515,000000,28.0029,28.1016,27.9849,28.1016,17855.049370394,0
+SPTS.US,D,20150518,000000,28.0646,28.0646,27.9659,28.0468,11285.000876918,0
+SPTS.US,D,20150519,000000,27.956,28.0558,27.946,27.946,17397.793248137,0
+SPTS.US,D,20150520,000000,28.5065,29.5725,27.956,27.956,50355.330463498,0
+SPTS.US,D,20150521,000000,28.0558,28.0558,27.9281,27.9281,11347.171665471,0
+SPTS.US,D,20150522,000000,27.9929,27.9929,27.9361,27.9361,27449.405900547,0
+SPTS.US,D,20150526,000000,28.0388,28.0388,27.9659,28.0029,23005.197273703,0
+SPTS.US,D,20150527,000000,28.0318,28.0318,27.9659,27.9659,7673.0786129535,0
+SPTS.US,D,20150528,000000,28.0218,28.0218,27.9749,27.9749,2121.8288480148,0
+SPTS.US,D,20150529,000000,27.9659,28.0468,27.9659,28.0388,8213.5633714979,0
+SPTS.US,D,20150601,000000,28.0218,28.0936,27.9659,27.9659,4334.9083695502,0
+SPTS.US,D,20150602,000000,27.9659,28.0029,27.956,27.9749,21078.905583232,0
+SPTS.US,D,20150603,000000,27.946,27.9749,27.9281,27.9281,9180.2188580226,0
+SPTS.US,D,20150604,000000,28.0118,28.0118,27.9281,27.956,23223.797788291,0
+SPTS.US,D,20150605,000000,27.8931,27.956,27.8264,27.9021,11122.554622958,0
+SPTS.US,D,20150608,000000,27.9659,27.9849,27.8553,27.956,13387.777386506,0
+SPTS.US,D,20150609,000000,27.9101,27.956,27.8164,27.8164,5261.453669912,0
+SPTS.US,D,20150610,000000,27.9361,27.9361,27.8264,27.8653,20170.409866643,0
+SPTS.US,D,20150611,000000,27.8931,27.9659,27.8363,27.8931,9216.3180255692,0
+SPTS.US,D,20150612,000000,27.9191,27.9361,27.9101,27.9191,3225.8617221473,0
+SPTS.US,D,20150615,000000,27.9929,27.9929,27.8931,27.9749,6153.9053120355,0
+SPTS.US,D,20150616,000000,27.946,27.9659,27.9021,27.9021,5822.9962761919,0
+SPTS.US,D,20150617,000000,27.956,27.9749,27.9191,27.9749,4976.6713481558,0
+SPTS.US,D,20150618,000000,27.9929,28.0388,27.9191,27.9191,10796.659360386,0
+SPTS.US,D,20150619,000000,27.946,28.0318,27.946,27.9849,4976.6713481558,0
+SPTS.US,D,20150622,000000,27.956,28.0318,27.9361,28.0029,7452.4725890578,0
+SPTS.US,D,20150623,000000,27.9281,27.9929,27.9191,27.946,17149.110093927,0
+SPTS.US,D,20150624,000000,28.0118,28.0118,27.9101,28.0029,5717.7070375145,0
+SPTS.US,D,20150625,000000,27.946,27.9849,27.9021,27.956,7888.6708635788,0
+SPTS.US,D,20150626,000000,27.956,27.956,27.9191,27.9281,6484.814347879,0
+SPTS.US,D,20150629,000000,28.0118,28.0118,27.9659,27.9929,11457.474677419,0
+SPTS.US,D,20150630,000000,27.9929,28.0468,27.9849,28.0468,49430.790672444,0
+SPTS.US,D,20150701,000000,28.0388,28.0388,27.9361,27.955,116248.34429183,0
+SPTS.US,D,20150702,000000,28.0118,28.0468,27.9749,28.0029,10253.166337879,0
+SPTS.US,D,20150706,000000,28.0318,28.0746,27.9849,28.0468,30001.416495159,0
+SPTS.US,D,20150707,000000,28.0836,28.0936,27.9929,28.0558,135550.36862804,0
+SPTS.US,D,20150708,000000,28.0836,28.1016,28.0029,28.0936,3223.8562128392,0
+SPTS.US,D,20150709,000000,29.1448,29.1448,27.8742,28.305,1398.8427424294,0
+SPTS.US,D,20150710,000000,28.0118,28.1355,27.9191,27.946,22013.472920827,0
+SPTS.US,D,20150713,000000,27.9849,28.0029,27.956,27.9849,9707.6678060641,0
+SPTS.US,D,20150714,000000,28.0388,28.0388,27.9659,27.9659,15244.879005845,0
+SPTS.US,D,20150715,000000,28.0388,28.0388,27.9749,28.0218,12108.26244791,0
+SPTS.US,D,20150716,000000,27.9929,28.0388,27.9849,28.0218,5181.2332975863,0
+SPTS.US,D,20150717,000000,28.0318,28.0318,27.9849,27.9929,1619.4487663251,0
+SPTS.US,D,20150720,000000,27.9659,28.0218,27.956,27.9929,3996.9800511281,0
+SPTS.US,D,20150721,000000,27.9849,28.0218,27.956,28.0218,34206.969514333,0
+SPTS.US,D,20150722,000000,27.9749,27.9849,27.956,27.9749,9278.4888141216,0
+SPTS.US,D,20150723,000000,27.9749,28.0029,27.9191,27.9749,36371.916812473,0
+SPTS.US,D,20150724,000000,27.9849,28.0388,27.9849,28.0388,3457.4980472378,0
+SPTS.US,D,20150727,000000,28.0388,28.0746,27.9849,28.0218,55688.982468503,0
+SPTS.US,D,20150728,000000,28.0558,28.0558,27.9749,28.0118,93889.923770002,0
+SPTS.US,D,20150729,000000,28.0746,28.0746,27.9361,28.0029,24824.194216189,0
+SPTS.US,D,20150730,000000,28.0468,28.0468,27.9361,28.0029,27518.595971678,0
+SPTS.US,D,20150731,000000,28.0468,28.0468,28.0029,28.0029,3457.4980472378,0
+SPTS.US,D,20150803,000000,28.0408,28.0766,27.958,28.0666,41540.114299557,0
+SPTS.US,D,20150804,000000,28.0856,28.0856,27.9949,27.9949,9808.9460261253,0
+SPTS.US,D,20150805,000000,27.9201,28.0048,27.9201,27.9949,263252.17657868,0
+SPTS.US,D,20150806,000000,28.0666,28.0766,27.9949,28.0338,5005.7512331238,0
+SPTS.US,D,20150807,000000,28.0338,28.0408,27.9949,27.9949,5607.4040255666,0
+SPTS.US,D,20150810,000000,28.0338,28.0338,27.9949,28.0048,3993.9717871659,0
+SPTS.US,D,20150811,000000,28.0408,28.0766,28.0408,28.0408,86936.822998672,0
+SPTS.US,D,20150812,000000,27.9769,28.0946,27.9769,28.0568,4519.4152258993,0
+SPTS.US,D,20150813,000000,28.0666,28.0666,28.0138,28.0338,9493.0783100928,0
+SPTS.US,D,20150814,000000,28.0048,28.0238,27.9949,27.9949,4865.3655815539,0
+SPTS.US,D,20150817,000000,28.0338,28.0408,28.0048,28.0338,3221.850703531,0
+SPTS.US,D,20150818,000000,28.0238,28.0488,28.0048,28.0238,3666.0710152846,0
+SPTS.US,D,20150819,000000,28.0338,28.0856,28.0048,28.0666,7012.2632959205,0
+SPTS.US,D,20150820,000000,28.0138,28.0856,28.0138,28.0568,12291.766549606,0
+SPTS.US,D,20150821,000000,28.1116,28.1195,28.0766,28.1116,12081.188072251,0
+SPTS.US,D,20150824,000000,27.9869,28.6002,27.9869,28.1026,84825.021697198,0
+SPTS.US,D,20150825,000000,28.1116,28.1285,28.0666,28.0856,24696.844375122,0
+SPTS.US,D,20150826,000000,28.1375,28.1375,28.0408,28.0946,16715.920083368,0
+SPTS.US,D,20150827,000000,28.0048,28.1195,28.0048,28.1026,134701.03543605,0
+SPTS.US,D,20150828,000000,28.1026,28.1026,28.0338,28.0338,16175.435324824,0
+SPTS.US,D,20150831,000000,28.1116,28.1195,28.0238,28.0766,23831.467108659,0
+SPTS.US,D,20150901,000000,28.0686,28.1205,28.0508,28.0686,50865.73258242,0
+SPTS.US,D,20150902,000000,28.0508,28.0686,28.0418,28.0686,1617.443257017,0
+SPTS.US,D,20150903,000000,28.0588,28.0686,28.0508,28.0686,15837.507006401,0
+SPTS.US,D,20150904,000000,28.0258,28.1136,28.0258,28.0956,153033.39602178,0
+SPTS.US,D,20150908,000000,28.0588,28.0956,28.0588,28.0686,16598.597788842,0
+SPTS.US,D,20150909,000000,28.0348,28.0588,28.0258,28.0588,57763.681847776,0
+SPTS.US,D,20150910,000000,28.0158,28.0588,27.9969,28.0508,15489.551141439,0
+SPTS.US,D,20150911,000000,28.1136,28.1136,28.0786,28.0956,14121.793793286,0
+SPTS.US,D,20150914,000000,28.1136,28.1136,28.0418,28.0876,174798.1857884,0
+SPTS.US,D,20150915,000000,28.0876,28.0876,28.0068,28.0068,6246.15874021,0
+SPTS.US,D,20150916,000000,27.9879,28.0348,27.9879,28.0158,11210.797032517,0
+SPTS.US,D,20150917,000000,28.0588,28.1046,28.0158,28.1046,7789.3981528257,0
+SPTS.US,D,20150918,000000,28.1136,28.1205,28.0956,28.1136,43109.425333178,0
+SPTS.US,D,20150921,000000,28.0956,28.1046,28.0956,28.1046,1181.244982496,0
+SPTS.US,D,20150922,000000,28.1046,28.1395,28.1046,28.1205,4630.7209925012,0
+SPTS.US,D,20150923,000000,28.1205,28.1205,28.0956,28.1136,115524.35543159,0
+SPTS.US,D,20150924,000000,28.1664,28.1763,28.1205,28.1565,16849.286452359,0
+SPTS.US,D,20150925,000000,28.1136,28.1395,28.1046,28.1046,19392.272255085,0
+SPTS.US,D,20150928,000000,28.1395,28.1565,28.1136,28.1205,68427.977593824,0
+SPTS.US,D,20150929,000000,28.1664,28.2332,28.1495,28.1763,125439.59345105,0
+SPTS.US,D,20150930,000000,28.2233,28.2233,28.1664,28.1763,62930.876580206,0
+SPTS.US,D,20151001,000000,28.1325,28.2352,28.1325,28.1684,4857.3435443213,0
+SPTS.US,D,20151002,000000,28.2821,28.301,28.2253,28.2253,20353.913968339,0
+SPTS.US,D,20151005,000000,28.2631,28.2631,28.2063,28.2153,11549.728105593,0
+SPTS.US,D,20151006,000000,28.2542,28.2542,28.1873,28.2063,18950.057452639,0
+SPTS.US,D,20151007,000000,29.5935,29.5935,28.1325,28.1873,22500.811682706,0
+SPTS.US,D,20151008,000000,28.1684,28.1873,28.1585,28.1783,182101.247934,0
+SPTS.US,D,20151009,000000,28.1783,28.1783,28.1585,28.1684,5389.8062656331,0
+SPTS.US,D,20151012,000000,28.1783,28.5424,28.1684,28.1783,66406.424211216,0
+SPTS.US,D,20151013,000000,28.1783,28.2153,28.1783,28.2063,7312.0869374878,0
+SPTS.US,D,20151014,000000,28.2452,28.2631,28.2153,28.2452,14753.52922535,0
+SPTS.US,D,20151015,000000,28.2352,28.2452,28.2153,28.2153,12169.430481809,0
+SPTS.US,D,20151016,000000,28.2063,28.2153,28.2063,28.2153,7862.5992425729,0
+SPTS.US,D,20151019,000000,28.2631,28.2631,28.2063,28.2063,5930.2910241776,0
+SPTS.US,D,20151020,000000,28.2153,28.2153,28.1783,28.1783,8184.4834865298,0
+SPTS.US,D,20151021,000000,28.2452,28.2452,28.1873,28.2063,17232.338730215,0
+SPTS.US,D,20151022,000000,28.2153,28.2352,28.1873,28.1973,30262.132705217,0
+SPTS.US,D,20151023,000000,28.1783,28.2063,28.1585,28.1684,197828.45192845,0
+SPTS.US,D,20151026,000000,28.1973,28.2063,28.1585,28.1783,16471.247947775,0
+SPTS.US,D,20151027,000000,28.2253,28.2352,28.1873,28.2253,3450.4787646593,0
+SPTS.US,D,20151028,000000,28.301,28.301,28.1146,28.1325,81518.939602725,0
+SPTS.US,D,20151029,000000,28.1146,28.1415,28.0976,28.1146,35861.514693551,0
+SPTS.US,D,20151030,000000,28.1066,28.1325,28.0976,28.1225,23370.199967786,0
+SPTS.US,D,20151102,000000,28.2482,28.2482,28.0916,28.0916,46315.231962245,0
+SPTS.US,D,20151103,000000,28.0916,28.0916,28.0538,28.0538,15496.570424017,0
+SPTS.US,D,20151104,000000,28.0538,28.2851,28.0378,28.0378,9077.9378833073,0
+SPTS.US,D,20151105,000000,28.0378,28.1445,28.0098,28.0098,6238.1367029775,0
+SPTS.US,D,20151106,000000,27.9829,27.9909,27.954,27.964,269774.09284876,0
+SPTS.US,D,20151109,000000,27.954,27.9909,27.3008,27.9729,64304.650456283,0
+SPTS.US,D,20151110,000000,27.9729,28.0448,27.9729,27.9909,36690.792792468,0
+SPTS.US,D,20151111,000000,27.9829,28.0198,27.9829,28.0098,25291.477884986,0
+SPTS.US,D,20151112,000000,27.9909,28.0627,27.9909,27.9909,11624.934704648,0
+SPTS.US,D,20151113,000000,28.0198,28.0448,28.0009,28.0098,44983.573781638,0
+SPTS.US,D,20151116,000000,28.0996,28.0996,28.0448,28.0448,5595.3709697178,0
+SPTS.US,D,20151117,000000,27.9909,28.0378,27.9909,28.0198,64346.766151754,0
+SPTS.US,D,20151118,000000,28.0198,28.0448,28.0098,28.0378,85553.021576054,0
+SPTS.US,D,20151119,000000,28.0009,28.0726,28.0009,28.0198,19366.200634078,0
+SPTS.US,D,20151120,000000,28.0448,28.0627,28.0009,28.0378,15919.732888036,0
+SPTS.US,D,20151123,000000,28.0448,28.0448,28.0009,28.0378,3013.2777354842,0
+SPTS.US,D,20151124,000000,28.0448,28.0996,28.0198,28.0448,11624.934704648,0
+SPTS.US,D,20151125,000000,28.0726,28.0726,28.0009,28.0198,95660.788489092,0
+SPTS.US,D,20151127,000000,28.0538,28.0627,28.0298,28.0298,24641.692869147,0
+SPTS.US,D,20151130,000000,28.0098,28.0726,28.0098,28.0298,7752.2962306251,0
+SPTS.US,D,20151201,000000,27.9909,28.0538,27.9909,28.0198,37765.745781632,0
+SPTS.US,D,20151202,000000,28.0198,28.0198,28.0009,28.0198,5315.6024212319,0
+SPTS.US,D,20151203,000000,27.9729,27.9909,27.9441,27.9729,9063.8993181503,0
+SPTS.US,D,20151204,000000,27.9909,28.0298,27.9729,28.0098,17002.707914433,0
+SPTS.US,D,20151207,000000,27.9829,28.0198,27.9829,28.0098,23139.566397349,0
+SPTS.US,D,20151208,000000,28.0009,28.0298,27.9909,27.9909,34446.627876657,0
+SPTS.US,D,20151209,000000,27.9909,28.0448,27.9729,28.0098,28081.141332612,0
+SPTS.US,D,20151210,000000,28.0298,28.0298,26.8999,27.9909,10007.491447631,0
+SPTS.US,D,20151211,000000,28.0448,28.0627,28.0378,28.0538,41859.993034206,0
+SPTS.US,D,20151214,000000,28.0378,28.0448,28.0009,28.0448,13662.532161721,0
+SPTS.US,D,20151215,000000,28.0198,28.0198,27.9829,27.9829,9043.8442250689,0
+SPTS.US,D,20151216,000000,27.9729,28.1445,26.7523,27.9729,14102.741454858,0
+SPTS.US,D,20151217,000000,27.9341,27.9909,27.9341,27.964,27653.967849978,0
+SPTS.US,D,20151218,000000,28.0009,28.0298,27.964,27.9909,10652.262690199,0
+SPTS.US,D,20151221,000000,28.0198,28.0298,27.9909,28.0298,5697.651944433,0
+SPTS.US,D,20151222,000000,28.0198,28.0198,27.964,28.0098,94802.430505207,0
+SPTS.US,D,20151223,000000,28.0098,28.0098,27.954,27.9829,240721.28225636,0
+SPTS.US,D,20151224,000000,27.9889,27.9889,27.965,27.9729,36266.627573796,0
+SPTS.US,D,20151228,000000,27.9729,28.0009,27.1073,27.964,34601.052093384,0
+SPTS.US,D,20151229,000000,27.953,27.9879,27.2858,27.9391,21356.66862241,0
+SPTS.US,D,20151230,000000,27.7666,27.9779,27.7576,27.952,36586.506308445,0
+SPTS.US,D,20151231,000000,27.9689,28.0248,27.9679,27.9959,8291.7782345154,0
+SPTS.US,D,20160104,000000,27.8762,28.0248,27.8762,27.9959,47481.435624929,0
+SPTS.US,D,20160105,000000,27.9421,28.0108,27.9411,27.9779,7129.5855904468,0
+SPTS.US,D,20160106,000000,27.9959,28.0498,27.9959,28.0348,10924.009201452,0
+SPTS.US,D,20160107,000000,28.0348,28.0866,28.0248,28.0578,18560.988646859,0
+SPTS.US,D,20160108,000000,28.0578,28.1036,28.0418,28.0776,10874.874223403,0
+SPTS.US,D,20160111,000000,28.0776,28.1205,28.0617,28.1016,5810.9632203431,0
+SPTS.US,D,20160112,000000,28.0896,28.1166,28.0866,28.1036,9806.9405168172,0
+SPTS.US,D,20160113,000000,28.1763,28.1763,28.0776,28.1305,65190.082815828,0
+SPTS.US,D,20160114,000000,28.1853,28.2233,27.9121,28.1205,23304.018160617,0
+SPTS.US,D,20160115,000000,28.7309,28.7309,28.1395,28.1664,45484.951108673,0
+SPTS.US,D,20160119,000000,28.2053,28.2053,28.1395,28.1495,41287.420126731,0
+SPTS.US,D,20160120,000000,28.2432,28.2532,28.2053,28.2053,28196.458117831,0
+SPTS.US,D,20160121,000000,28.1953,28.2233,28.1255,28.1953,21246.365610463,0
+SPTS.US,D,20160122,000000,28.1853,28.1853,28.1565,28.1714,5609.4095348748,0
+SPTS.US,D,20160125,000000,28.2133,28.2133,28.1565,28.1853,12706.906976391,0
+SPTS.US,D,20160126,000000,28.1863,28.2133,28.1664,28.1953,29244.336731335,0
+SPTS.US,D,20160127,000000,28.1664,28.2332,28.0946,28.2332,39696.04849072,0
+SPTS.US,D,20160128,000000,28.2332,28.2332,28.2053,28.2233,12436.163219792,0
+SPTS.US,D,20160129,000000,28.2233,28.2801,28.2233,28.2761,7108.5277427113,0
+SPTS.US,D,20160201,000000,28.293,28.293,28.2273,28.2552,92564.28211732,0
+SPTS.US,D,20160202,000000,28.303,28.33,28.2741,28.32,46273.116266774,0
+SPTS.US,D,20160203,000000,28.332,28.3798,28.303,28.329,47190.636775249,0
+SPTS.US,D,20160204,000000,28.332,28.3519,28.321,28.332,7774.3568330147,0
+SPTS.US,D,20160205,000000,28.323,28.342,28.293,28.323,18167.908822464,0
+SPTS.US,D,20160208,000000,28.332,28.4107,28.332,28.3908,29616.358707996,0
+SPTS.US,D,20160209,000000,28.3718,28.4127,28.343,28.3618,23277.94653961,0
+SPTS.US,D,20160210,000000,28.3808,28.4297,28.343,28.3808,21957.318660199,0
+SPTS.US,D,20160211,000000,28.4586,28.4965,28.3808,28.3808,38062.561159238,0
+SPTS.US,D,20160212,000000,28.3908,28.4107,28.342,28.3738,18287.236626298,0
+SPTS.US,D,20160216,000000,28.4008,28.4008,28.342,28.3519,11799.414014457,0
+SPTS.US,D,20160217,000000,28.332,28.3608,28.293,28.332,17756.779414294,0
+SPTS.US,D,20160218,000000,28.3718,28.4008,28.313,28.3908,17954.322081146,0
+SPTS.US,D,20160219,000000,28.3768,28.3778,28.3519,28.3519,6011.5141511573,0
+SPTS.US,D,20160222,000000,28.3718,28.3718,28.332,28.342,7014.2688052286,0
+SPTS.US,D,20160223,000000,28.332,28.3808,28.332,28.3618,17244.371786064,0
+SPTS.US,D,20160224,000000,28.4008,28.4107,28.3519,28.3519,39743.177959461,0
+SPTS.US,D,20160225,000000,28.4107,28.4107,28.3618,28.3908,27531.631782182,0
+SPTS.US,D,20160226,000000,28.3618,28.3618,28.293,28.303,15566.763249802,0
+SPTS.US,D,20160229,000000,28.332,28.342,28.303,28.323,16454.201118656,0
+SPTS.US,D,20160301,000000,28.335,28.3748,28.2582,28.2871,99919.487504934,0
+SPTS.US,D,20160302,000000,28.2562,28.2771,28.2502,28.2751,5076.9468135629,0
+SPTS.US,D,20160303,000000,28.2203,28.2901,28.2203,28.2303,34799.597514889,0
+SPTS.US,D,20160304,000000,28.2871,28.2871,28.2103,28.2203,18062.619583786,0
+SPTS.US,D,20160307,000000,28.2023,28.2582,28.2023,28.2023,9763.8220666921,0
+SPTS.US,D,20160308,000000,28.2582,28.2871,28.2402,28.2502,102310.05460024,0
+SPTS.US,D,20160309,000000,28.2681,28.2681,28.2103,28.2263,57390.657116461,0
+SPTS.US,D,20160310,000000,28.2303,28.2303,28.1823,28.2103,8088.219039739,0
+SPTS.US,D,20160311,000000,28.2103,28.2103,28.1734,28.1734,7843.5469041456,0
+SPTS.US,D,20160314,000000,28.1634,28.2103,28.1634,28.1923,25561.218886931,0
+SPTS.US,D,20160315,000000,28.1634,28.2023,28.1535,28.1823,38711.343420421,0
+SPTS.US,D,20160316,000000,28.1585,28.2502,28.1465,28.2502,157215.88568392,0
+SPTS.US,D,20160317,000000,28.2611,28.2771,28.2502,28.2502,25921.207807743,0
+SPTS.US,D,20160318,000000,28.2532,28.316,28.2532,28.306,37035.740393468,0
+SPTS.US,D,20160321,000000,28.306,28.306,28.2681,28.294,6867.8666257342,0
+SPTS.US,D,20160322,000000,28.306,28.306,28.2522,28.2532,15086.443770503,0
+SPTS.US,D,20160323,000000,28.2771,28.2871,28.2402,28.2811,297636.63366678,0
+SPTS.US,D,20160324,000000,28.306,28.306,28.2502,28.2771,5648.5169663835,0
+SPTS.US,D,20160328,000000,28.3549,28.3549,28.2502,28.2771,35632.886632423,0
+SPTS.US,D,20160329,000000,28.316,28.3559,28.296,28.3499,7689.1226874186,0
+SPTS.US,D,20160330,000000,28.345,28.3838,28.321,28.3748,36442.109638258,0
+SPTS.US,D,20160331,000000,28.316,28.4227,28.316,28.4038,22548.943906101,0
+SPTS.US,D,20160401,000000,28.3988,28.4077,28.3598,28.3828,18956.073980563,0
+SPTS.US,D,20160404,000000,28.3598,28.4087,28.3598,28.4087,47026.185011981,0
+SPTS.US,D,20160405,000000,28.4177,28.4367,28.3888,28.4177,10122.808232849,0
+SPTS.US,D,20160406,000000,28.4177,28.4277,28.3888,28.4137,6838.7867407662,0
+SPTS.US,D,20160407,000000,28.4087,28.4567,28.4087,28.4177,12198.510366778,0
+SPTS.US,D,20160408,000000,28.4367,28.4467,28.4177,28.4177,7944.8251242068,0
+SPTS.US,D,20160411,000000,28.4367,28.4567,28.4257,28.4527,7579.8224301248,0
+SPTS.US,D,20160412,000000,28.4097,28.4277,28.3888,28.4087,13695.623065306,0
+SPTS.US,D,20160413,000000,28.4087,28.4177,28.3758,28.4087,40842.197060323,0
+SPTS.US,D,20160414,000000,28.3888,28.3888,28.3598,28.3888,48801.060749687,0
+SPTS.US,D,20160415,000000,28.4087,28.4277,28.3888,28.4018,13827.986679643,0
+SPTS.US,D,20160418,000000,28.3788,28.3988,28.3788,28.3948,12765.066746327,0
+SPTS.US,D,20160419,000000,28.4177,28.4177,28.3788,28.3788,11911.722535713,0
+SPTS.US,D,20160420,000000,28.4087,28.4137,28.34,28.3598,752818.05654402,0
+SPTS.US,D,20160421,000000,28.3489,28.3598,28.338,28.3499,270806.93014245,0
+SPTS.US,D,20160422,000000,28.311,28.34,28.301,28.33,8631.7120622456,0
+SPTS.US,D,20160425,000000,28.34,28.34,28.301,28.33,9191.2491592174,0
+SPTS.US,D,20160426,000000,28.321,28.33,28.291,28.33,6834.7757221499,0
+SPTS.US,D,20160427,000000,28.311,28.3598,28.311,28.3499,23500.558072815,0
+SPTS.US,D,20160428,000000,28.34,28.3788,28.34,28.3788,7030.3128796938,0
+SPTS.US,D,20160429,000000,28.3788,28.3988,28.3598,28.3788,31536.633870542,0
+SPTS.US,D,20160502,000000,28.4127,28.4127,28.3738,28.3738,10880.890751327,0
+SPTS.US,D,20160503,000000,28.4028,28.4407,28.3928,28.4107,26603.080972511,0
+SPTS.US,D,20160504,000000,28.4317,28.4407,28.3738,28.4407,10956.097350383,0
+SPTS.US,D,20160505,000000,28.4067,28.4606,28.4067,28.4407,11312.075252578,0
+SPTS.US,D,20160506,000000,28.4217,28.4765,28.4217,28.4307,8898.4448002286,0
+SPTS.US,D,20160509,000000,28.4985,28.5274,28.4257,28.4705,13608.383410401,0
+SPTS.US,D,20160510,000000,28.4705,28.4705,28.4217,28.4217,164899.99459806,0
+SPTS.US,D,20160511,000000,28.4885,28.5075,28.4127,28.4795,11328.119327044,0
+SPTS.US,D,20160512,000000,28.4407,29.2843,28.4028,28.4028,21485.021218132,0
+SPTS.US,D,20160513,000000,28.3928,28.4507,28.3928,28.4507,57711.538605764,0
+SPTS.US,D,20160516,000000,28.4507,28.4507,28.3928,28.4127,11966.874041686,0
+SPTS.US,D,20160517,000000,28.4217,28.4217,28.3638,28.3878,33640.413134784,0
+SPTS.US,D,20160518,000000,28.3738,28.3928,28.2761,28.2861,9287.5136060082,0
+SPTS.US,D,20160519,000000,28.325,28.3539,28.295,28.32,8707.921415955,0
+SPTS.US,D,20160520,000000,28.2861,28.3539,28.2861,28.315,27639.92928482,0
+SPTS.US,D,20160523,000000,28.3638,28.3638,28.2901,28.322,21891.13685303,0
+SPTS.US,D,20160524,000000,28.305,28.347,28.2761,28.2761,44912.378201199,0
+SPTS.US,D,20160525,000000,28.305,28.337,28.2761,28.334,12655.766489034,0
+SPTS.US,D,20160526,000000,28.334,28.3678,28.3,28.3539,30555.93981886,0
+SPTS.US,D,20160527,000000,28.344,28.3539,28.295,28.297,10547.976206176,0
+SPTS.US,D,20160531,000000,28.2861,28.3588,28.2821,28.3588,2331.4045707157,0
+SPTS.US,D,20160601,000000,28.3878,28.3878,28.31,28.329,12703.898712429,0
+SPTS.US,D,20160602,000000,28.2901,28.3878,28.2901,28.3489,8672.8250030625,0
+SPTS.US,D,20160603,000000,28.4077,28.4755,28.4077,28.4267,21972.35998001,0
+SPTS.US,D,20160606,000000,28.4077,28.4755,28.3978,28.4755,24992.656998072,0
+SPTS.US,D,20160607,000000,28.4655,28.4655,28.4167,28.4527,10801.673133656,0
+SPTS.US,D,20160608,000000,28.4755,28.4755,28.4077,28.4557,10748.52713699,0
+SPTS.US,D,20160609,000000,28.4655,28.4845,28.4407,28.4655,22385.494897487,0
+SPTS.US,D,20160610,000000,28.4487,28.5224,28.4487,28.4626,2654.2915693267,0
+SPTS.US,D,20160613,000000,28.5593,28.5593,28.4755,28.5214,214421.03318937,0
+SPTS.US,D,20160614,000000,28.5035,28.5593,28.4935,28.4935,10255.171847187,0
+SPTS.US,D,20160615,000000,28.4935,28.9951,28.4775,28.5514,50325.247823876,0
+SPTS.US,D,20160616,000000,28.5514,28.5802,28.5414,28.5514,22597.076129496,0
+SPTS.US,D,20160617,000000,28.5224,28.5972,28.5035,28.5544,14310.311668251,0
+SPTS.US,D,20160620,000000,28.5514,28.5514,28.4655,28.5125,5362.7318899732,0
+SPTS.US,D,20160621,000000,28.5324,28.5324,28.4655,28.4695,9468.0094437411,0
+SPTS.US,D,20160622,000000,28.5324,28.5324,28.4557,28.5224,11090.466474028,0
+SPTS.US,D,20160623,000000,28.4755,28.5125,28.4267,28.4317,14112.769001399,0
+SPTS.US,D,20160624,000000,28.659,28.659,28.5414,28.6022,46820.620307896,0
+SPTS.US,D,20160627,000000,28.659,28.659,28.6032,28.6361,18445.671861642,0
+SPTS.US,D,20160628,000000,28.5842,28.659,28.5763,28.6361,226016.88800905,0
+SPTS.US,D,20160629,000000,28.6411,28.6411,28.5932,28.6242,5166.1919777753,0
+SPTS.US,D,20160630,000000,28.5932,28.659,28.5932,28.6312,49716.575748854,0
+SPTS.US,D,20160701,000000,28.691,28.691,28.6032,28.6451,7567.789374276,0
+SPTS.US,D,20160705,000000,28.682,28.682,28.6531,28.678,7051.3707274293,0
+SPTS.US,D,20160706,000000,28.668,28.682,28.6252,28.673,43926.670376247,0
+SPTS.US,D,20160707,000000,28.6352,28.655,28.6072,28.6531,22261.153320382,0
+SPTS.US,D,20160708,000000,28.6531,28.663,28.6072,28.6072,288538.6406904,0
+SPTS.US,D,20160711,000000,28.663,28.663,28.5802,28.6072,74339.216279575,0
+SPTS.US,D,20160712,000000,28.5802,28.5932,28.5264,28.5703,271303.29369622,0
+SPTS.US,D,20160713,000000,28.6072,28.6072,28.5553,28.5683,64817.058084514,0
+SPTS.US,D,20160714,000000,28.5264,28.5802,28.5264,28.5713,16828.228604624,0
+SPTS.US,D,20160715,000000,28.5633,28.5633,28.4975,28.5364,13646.488087256,0
+SPTS.US,D,20160718,000000,28.5972,28.5972,28.5115,28.5454,70671.139754982,0
+SPTS.US,D,20160719,000000,28.5394,28.5723,28.5165,28.5633,279340.3722486,0
+SPTS.US,D,20160720,000000,28.5075,28.5553,28.5075,28.5454,270895.17255201,0
+SPTS.US,D,20160721,000000,28.5364,28.5802,28.5075,28.5544,11173.695110316,0
+SPTS.US,D,20160722,000000,28.5165,28.5723,28.5075,28.5553,121574.97701426,0
+SPTS.US,D,20160725,000000,28.5633,28.5872,28.5075,28.5075,25769.791854978,0
+SPTS.US,D,20160726,000000,28.5553,28.5553,28.4975,28.5454,11507.612410122,0
+SPTS.US,D,20160727,000000,28.5314,28.5822,28.5165,28.5713,17235.346994177,0
+SPTS.US,D,20160728,000000,28.5264,28.5962,28.5264,28.5783,17782.8510353,0
+SPTS.US,D,20160729,000000,28.6162,28.6252,28.5802,28.6252,13489.055606567,0
+SPTS.US,D,20160801,000000,28.5673,28.6381,28.5673,28.6102,37788.809138677,0
+SPTS.US,D,20160802,000000,28.5494,28.6202,28.5494,28.6072,47323.000389586,0
+SPTS.US,D,20160803,000000,28.5673,28.6142,28.5583,28.6082,32935.476612971,0
+SPTS.US,D,20160804,000000,28.6292,28.6441,28.6012,28.6242,11048.350778558,0
+SPTS.US,D,20160805,000000,28.5922,28.5922,28.5314,28.5314,18009.47358712,0
+SPTS.US,D,20160808,000000,28.5583,28.5673,28.5254,28.5404,16384.008292871,0
+SPTS.US,D,20160809,000000,28.5464,28.5822,28.5304,28.5673,134121.443246,0
+SPTS.US,D,20160810,000000,28.6012,28.6102,28.5494,28.5922,37977.327013641,0
+SPTS.US,D,20160811,000000,28.6102,28.6102,28.5304,28.5304,36825.161916113,0
+SPTS.US,D,20160812,000000,28.5822,28.6052,28.5583,28.5743,14756.537489313,0
+SPTS.US,D,20160815,000000,28.5822,28.5822,28.5394,28.5673,36090.142754679,0
+SPTS.US,D,20160816,000000,28.5544,28.5583,28.5105,28.5454,134343.05202455,0
+SPTS.US,D,20160817,000000,28.5673,28.5673,28.5015,28.5534,163408.89842746,0
+SPTS.US,D,20160818,000000,28.5494,28.5822,28.5344,28.5822,8442.1914326261,0
+SPTS.US,D,20160819,000000,28.5743,28.5743,28.5304,28.5553,18489.79306642,0
+SPTS.US,D,20160822,000000,28.5743,28.5822,28.5394,28.5663,8241.6405018119,0
+SPTS.US,D,20160823,000000,28.5613,28.5743,28.5394,28.5394,7149.6406835283,0
+SPTS.US,D,20160824,000000,28.5822,28.5822,28.5354,28.5583,23064.359798293,0
+SPTS.US,D,20160825,000000,28.5743,28.5743,28.5205,28.5494,32051.04700808,0
+SPTS.US,D,20160826,000000,28.5743,28.5743,28.4735,28.5015,560210.94809931,0
+SPTS.US,D,20160829,000000,28.4825,28.5304,28.4825,28.5304,13710.664385116,0
+SPTS.US,D,20160830,000000,28.5015,28.5583,28.5015,28.5015,31665.989220917,0
+SPTS.US,D,20160831,000000,28.5105,28.5494,28.5105,28.5205,30120.744298993,0
+SPTS.US,D,20160901,000000,28.5334,28.5474,28.5085,28.5334,15607.876190619,0
+SPTS.US,D,20160902,000000,28.5135,28.5524,28.4945,28.5334,11464.493959997,0
+SPTS.US,D,20160906,000000,28.5145,28.5852,28.5145,28.5773,17603.357952222,0
+SPTS.US,D,20160907,000000,28.5942,28.5942,28.5553,28.5773,10690.367367054,0
+SPTS.US,D,20160908,000000,28.5733,28.5773,28.5135,28.5364,8350.9407591056,0
+SPTS.US,D,20160909,000000,28.5234,28.5254,28.4845,28.5195,5446.9632809152,0
+SPTS.US,D,20160912,000000,28.4945,28.5474,28.4945,28.5135,135293.66343661,0
+SPTS.US,D,20160913,000000,28.5424,28.5424,28.4665,28.5125,84174.233926705,0
+SPTS.US,D,20160914,000000,28.4845,28.5603,28.4845,28.5185,38445.613437093,0
+SPTS.US,D,20160915,000000,28.5524,28.5633,28.5424,28.5603,5643.5031931132,0
+SPTS.US,D,20160916,000000,28.5334,28.5394,28.5185,28.5394,6403.5912208992,0
+SPTS.US,D,20160919,000000,28.5384,28.5424,28.5135,28.5135,6033.5747535469,0
+SPTS.US,D,20160920,000000,28.5394,28.5394,28.5135,28.5334,7842.5441494915,0
+SPTS.US,D,20160921,000000,28.5234,28.6322,28.3888,28.4895,114148.5760462,0
+SPTS.US,D,20160922,000000,28.5135,28.5424,28.4765,28.5135,22613.120203961,0
+SPTS.US,D,20160923,000000,28.5135,28.5424,28.5035,28.5354,8174.4559399891,0
+SPTS.US,D,20160926,000000,28.5852,28.6322,28.4705,28.5603,23343.125592126,0
+SPTS.US,D,20160927,000000,28.5942,28.6042,28.5524,28.6042,425942.09991917,0
+SPTS.US,D,20160928,000000,28.679,28.679,28.5424,28.5524,71194.577684407,0
+SPTS.US,D,20160929,000000,28.5424,28.6132,28.5424,28.6132,66229.9393921,0
+SPTS.US,D,20160930,000000,28.6132,28.6322,28.5603,28.5942,182801.17068254,0
+SPTS.US,D,20161003,000000,28.5723,28.5962,28.5494,28.5683,96387.785613294,0
+SPTS.US,D,20161004,000000,28.5633,28.5633,28.4975,28.5364,61413.708788596,0
+SPTS.US,D,20161005,000000,28.5354,28.5364,28.4785,28.5165,23719.158587402,0
+SPTS.US,D,20161006,000000,28.5075,28.5284,28.4596,28.4915,15800.405084202,0
+SPTS.US,D,20161007,000000,28.5364,28.5364,28.4785,28.4785,7748.2852120088,0
+SPTS.US,D,20161010,000000,28.4875,29.0509,28.4497,28.4975,409307.40296277,0
+SPTS.US,D,20161011,000000,28.4835,28.4875,28.4537,28.4875,28002.926469595,0
+SPTS.US,D,20161012,000000,28.5075,28.5075,28.4307,28.4795,54438.547414876,0
+SPTS.US,D,20161013,000000,28.5075,28.5264,28.4665,28.4975,27118.496864703,0
+SPTS.US,D,20161014,000000,28.5075,28.5264,28.4695,28.4925,14992.18483302,0
+SPTS.US,D,20161017,000000,28.5264,28.5454,28.4925,28.5165,5558.2690475171,0
+SPTS.US,D,20161018,000000,28.5075,28.5364,28.4875,28.5264,56168.299193148,0
+SPTS.US,D,20161019,000000,28.4975,28.5454,28.4975,28.5364,13305.551504872,0
+SPTS.US,D,20161020,000000,28.5055,28.5434,28.4875,28.5264,23098.453456533,0
+SPTS.US,D,20161021,000000,28.4875,28.5264,28.4875,28.4875,16179.446343441,0
+SPTS.US,D,20161024,000000,28.5633,28.5633,28.4975,28.5165,10131.833024736,0
+SPTS.US,D,20161025,000000,28.5364,28.5364,28.4397,28.5264,63115.383436555,0
+SPTS.US,D,20161026,000000,28.5155,28.5165,28.4875,28.5025,7037.3321622723,0
+SPTS.US,D,20161027,000000,28.4785,28.4895,28.4596,28.4825,9075.9323739992,0
+SPTS.US,D,20161028,000000,28.4935,28.5165,28.4745,28.5165,12109.265202565,0
+SPTS.US,D,20161031,000000,28.4975,28.5264,28.4975,28.5155,20259.655030856,0
+SPTS.US,D,20161101,000000,28.5005,28.5454,28.4795,28.5394,197007.19586677,0
+SPTS.US,D,20161102,000000,28.5095,28.5663,28.5095,28.5484,23397.274343445,0
+SPTS.US,D,20161103,000000,28.5394,28.5573,28.5294,28.5404,103246.62744714,0
+SPTS.US,D,20161104,000000,28.5484,28.5743,28.5484,28.5663,23070.376326218,0
+SPTS.US,D,20161107,000000,28.5484,28.5484,28.5055,28.5294,640065.31497627,0
+SPTS.US,D,20161108,000000,28.5294,28.5294,28.4815,28.4925,35477.459661042,0
+SPTS.US,D,20161109,000000,28.4626,28.5175,28.4048,28.4157,329146.19316167,0
+SPTS.US,D,20161110,000000,28.4147,28.4337,28.3758,28.3798,33730.66105365,0
+SPTS.US,D,20161111,000000,28.327,28.3848,28.327,28.336,55680.96043127,0
+SPTS.US,D,20161114,000000,28.2881,28.336,28.2781,28.2781,38970.054121172,0
+SPTS.US,D,20161115,000000,28.317,28.317,28.2691,28.2691,19664.018766338,0
+SPTS.US,D,20161116,000000,28.2691,28.297,28.2592,28.2691,284600.82316386,0
+SPTS.US,D,20161117,000000,28.2881,28.292,28.2512,28.2512,11614.907158107,0
+SPTS.US,D,20161118,000000,28.2781,28.2781,28.2113,28.2512,30448.645070874,0
+SPTS.US,D,20161121,000000,28.2213,28.2512,28.2113,28.2113,86487.588913648,0
+SPTS.US,D,20161122,000000,28.1644,28.2512,28.1644,28.2412,24568.4917794,0
+SPTS.US,D,20161123,000000,28.2313,28.2313,28.1545,28.1933,42547.882726899,0
+SPTS.US,D,20161125,000000,28.1744,28.2313,28.1644,28.2033,9058.88554488,0
+SPTS.US,D,20161128,000000,28.2033,28.2512,28.1943,28.2313,35820.401752734,0
+SPTS.US,D,20161129,000000,28.2512,28.2512,28.2003,28.2213,20252.635748278,0
+SPTS.US,D,20161130,000000,28.1833,28.2313,28.1833,28.2033,16651.743785508,0
+SPTS.US,D,20161201,000000,28.1684,28.1963,28.1415,28.1555,14696.372210069,0
+SPTS.US,D,20161202,000000,28.2332,28.2332,28.1973,28.1983,19199.743361503,0
+SPTS.US,D,20161205,000000,28.1783,28.2203,28.1783,28.1973,11684.097229238,0
+SPTS.US,D,20161206,000000,28.2352,28.2352,28.1873,28.2352,19160.635929994,0
+SPTS.US,D,20161207,000000,28.2452,28.2542,28.2253,28.2492,31023.223487658,0
+SPTS.US,D,20161208,000000,28.2063,28.2522,28.2063,28.2442,14512.868108373,0
+SPTS.US,D,20161209,000000,28.2542,28.2542,28.1873,28.2083,16789.121173115,0
+SPTS.US,D,20161212,000000,28.2153,28.2153,28.1684,28.2153,33451.895259818,0
+SPTS.US,D,20161213,000000,28.2253,28.2253,28.1783,28.1783,9070.9186007288,0
+SPTS.US,D,20161214,000000,28.2253,28.2253,28.1056,28.1056,18710.399090316,0
+SPTS.US,D,20161215,000000,28.0676,28.1146,28.0578,28.0756,26949.031328166,0
+SPTS.US,D,20161216,000000,28.0578,28.1146,28.0578,28.0776,45499.992428484,0
+SPTS.US,D,20161219,000000,28.1325,28.1435,28.0966,28.1225,18598.09056906,0
+SPTS.US,D,20161220,000000,28.0866,28.1225,28.0776,28.1086,18600.096078368,0
+SPTS.US,D,20161221,000000,28.1056,28.1415,28.0966,28.0966,22405.549990568,0
+SPTS.US,D,20161222,000000,28.0966,28.1415,28.0966,28.1405,11521.650975279,0
+SPTS.US,D,20161223,000000,28.1295,28.1783,28.1056,28.1225,85306.343931152,0
+SPTS.US,D,20161227,000000,28.1585,28.1585,28.0966,28.1225,95740.006106764,0
+SPTS.US,D,20161228,000000,28.0906,28.1624,28.0906,28.1265,62577.906941973,0
+SPTS.US,D,20161229,000000,28.1535,28.2093,28.1505,28.1823,28118.243254813,0
+SPTS.US,D,20161230,000000,28.2013,28.2323,28.1823,28.2093,96459.983948388,0
+SPTS.US,D,20170103,000000,28.1624,28.2093,28.1624,28.1923,73287.326647454,0
+SPTS.US,D,20170104,000000,28.1535,28.2113,28.1535,28.2063,408237.46374688,0
+SPTS.US,D,20170105,000000,28.2392,28.2811,28.2293,28.2671,27269.912817468,0
+SPTS.US,D,20170106,000000,28.2293,28.2392,28.1724,28.2013,320639.82543118,0
+SPTS.US,D,20170109,000000,28.2013,28.2572,28.2013,28.2572,30424.578959177,0
+SPTS.US,D,20170110,000000,28.2671,28.2671,28.2093,28.2492,17078.917268142,0
+SPTS.US,D,20170111,000000,28.2293,28.2761,28.2273,28.2671,11003.226819124,0
+SPTS.US,D,20170112,000000,28.2572,28.2861,28.2392,28.2761,65574.137848337,0
+SPTS.US,D,20170113,000000,28.2492,28.2572,28.2063,28.2492,65081.785313188,0
+SPTS.US,D,20170117,000000,28.2761,28.316,28.2582,28.2761,97114.782737496,0
+SPTS.US,D,20170118,000000,28.2671,28.2671,28.2133,28.2133,7917.7507485469,0
+SPTS.US,D,20170119,000000,28.1734,28.2193,28.1734,28.2093,16002.961524324,0
+SPTS.US,D,20170120,000000,28.2013,28.2452,28.1913,28.1913,16452.195609348,0
+SPTS.US,D,20170123,000000,28.2861,28.306,28.2492,28.2861,29328.568122277,0
+SPTS.US,D,20170124,000000,28.2671,28.2761,28.2093,28.2193,31807.377627141,0
+SPTS.US,D,20170125,000000,28.1913,28.2492,28.1724,28.2193,45621.325741628,0
+SPTS.US,D,20170126,000000,28.2492,28.2492,28.2013,28.2193,14619.160101705,0
+SPTS.US,D,20170127,000000,28.2093,28.2492,28.2093,28.2492,24524.370574622,0
+SPTS.US,D,20170130,000000,28.2671,28.2671,28.2392,28.2392,20850.277522104,0
+SPTS.US,D,20170131,000000,28.2492,28.2861,28.2392,28.2572,8036.0757977273,0
+SPTS.US,D,20170201,000000,28.2621,28.291,28.0328,28.2711,26847.753108104,0
+SPTS.US,D,20170202,000000,28.2811,28.2811,28.2313,28.2432,18030.531434856,0
+SPTS.US,D,20170203,000000,28.2532,28.305,28.2532,28.2532,5314.5996665778,0
+SPTS.US,D,20170206,000000,28.301,28.34,28.2621,28.304,678293.33065344,0
+SPTS.US,D,20170207,000000,28.321,28.332,28.2721,28.3,10617.166277307,0
+SPTS.US,D,20170208,000000,28.33,28.34,28.307,28.321,6260.197305367,0
+SPTS.US,D,20170209,000000,28.312,28.321,28.2811,28.2811,11220.824579058,0
+SPTS.US,D,20170210,000000,28.291,28.301,28.2621,28.291,26574.001087543,0
+SPTS.US,D,20170213,000000,28.2711,28.2811,28.2442,28.2811,28446.144026694,0
+SPTS.US,D,20170214,000000,28.2711,28.339,28.2183,28.2442,22451.676704656,0
+SPTS.US,D,20170215,000000,28.2143,28.2342,28.2143,28.2193,16517.374661862,0
+SPTS.US,D,20170216,000000,28.2143,28.2711,28.2143,28.2711,18525.892233967,0
+SPTS.US,D,20170217,000000,28.2532,28.291,28.2532,28.2831,82332.173627177,0
+SPTS.US,D,20170221,000000,28.2532,28.304,28.2532,28.301,12356.94560212,0
+SPTS.US,D,20170222,000000,28.301,28.311,28.2711,28.311,23508.580110047,0
+SPTS.US,D,20170223,000000,28.321,28.335,28.291,28.291,16129.308610737,0
+SPTS.US,D,20170224,000000,28.33,28.3788,28.33,28.3499,22977.120143389,0
+SPTS.US,D,20170227,000000,28.3598,28.3598,28.296,28.321,24123.268712993,0
+SPTS.US,D,20170228,000000,28.34,28.3499,28.298,28.311,31945.757769403,0
+SPTS.US,D,20170301,000000,28.2382,28.2562,28.2013,28.2143,48139.242678,0
+SPTS.US,D,20170302,000000,28.2283,28.2283,28.1704,28.2083,14611.138064473,0
+SPTS.US,D,20170303,000000,28.1615,28.2183,28.1615,28.2183,9754.7972748054,0
+SPTS.US,D,20170306,000000,28.2283,28.2283,28.1863,28.2283,653129.20260952,0
+SPTS.US,D,20170307,000000,28.2183,28.2183,28.1714,28.1813,9821.9818366282,0
+SPTS.US,D,20170308,000000,28.1345,28.1813,28.0408,28.1445,49104.895409871,0
+SPTS.US,D,20170309,000000,28.1714,28.1803,28.1255,28.1345,16409.077159222,0
+SPTS.US,D,20170310,000000,28.1525,28.1993,28.1525,28.1714,10819.722717429,0
+SPTS.US,D,20170313,000000,28.1813,28.1903,28.1445,28.1615,125591.00940382,0
+SPTS.US,D,20170314,000000,28.1345,28.1714,28.1345,28.1535,47189.634020595,0
+SPTS.US,D,20170315,000000,28.1555,28.2482,28.1465,28.2482,30369.427453203,0
+SPTS.US,D,20170316,000000,28.2003,28.2382,28.2003,28.2083,9769.8385946165,0
+SPTS.US,D,20170317,000000,28.2382,28.2482,28.2093,28.2482,42762.47222287,0
+SPTS.US,D,20170320,000000,28.2661,28.2851,28.2382,28.2751,45868.003386528,0
+SPTS.US,D,20170321,000000,28.2661,28.314,28.2582,28.305,47515.529283168,0
+SPTS.US,D,20170322,000000,28.315,28.315,28.2751,28.295,16914.465504875,0
+SPTS.US,D,20170323,000000,28.2851,28.315,28.2751,28.2851,5982.4342661893,0
+SPTS.US,D,20170324,000000,28.305,28.309,28.2851,28.309,2171.9665807184,0
+SPTS.US,D,20170327,000000,28.4317,28.4317,28.305,28.306,114817.41340047,0
+SPTS.US,D,20170328,000000,28.305,28.334,28.2791,28.295,11889.661933324,0
+SPTS.US,D,20170329,000000,28.2851,28.334,28.2851,28.325,13365.716784116,0
+SPTS.US,D,20170330,000000,28.315,28.336,28.295,28.295,27231.808140614,0
+SPTS.US,D,20170331,000000,28.295,28.334,28.295,28.315,120744.69616069,0
+SPTS.US,D,20170403,000000,28.313,28.3658,28.303,28.332,124906.12797508,0
+SPTS.US,D,20170404,000000,28.342,28.3718,28.332,28.3509,21632.426152279,0
+SPTS.US,D,20170405,000000,28.332,28.3618,28.2831,28.3618,22073.638200071,0
+SPTS.US,D,20170406,000000,28.3519,28.3808,28.313,28.313,34569.966699108,0
+SPTS.US,D,20170407,000000,28.3808,28.3948,28.294,28.323,9204.2849697203,0
+SPTS.US,D,20170410,000000,28.303,28.342,28.2641,28.342,24913.439380401,0
+SPTS.US,D,20170411,000000,28.329,28.3908,28.329,28.3718,8355.954532376,0
+SPTS.US,D,20170412,000000,28.342,28.4197,28.2542,28.4107,14751.523716043,0
+SPTS.US,D,20170413,000000,28.4107,28.4775,28.3499,28.4387,33518.077066987,0
+SPTS.US,D,20170417,000000,28.4586,28.4586,28.4107,28.4197,24513.340273427,0
+SPTS.US,D,20170418,000000,28.4197,28.4865,28.4197,28.4775,12960.603903872,0
+SPTS.US,D,20170419,000000,28.4775,28.4775,28.4297,28.4685,12400.064052246,0
+SPTS.US,D,20170420,000000,28.4387,28.4586,27.9769,28.4487,20781.087450973,0
+SPTS.US,D,20170421,000000,28.4586,28.4685,28.4417,28.4507,115370.93396951,0
+SPTS.US,D,20170424,000000,28.3808,28.4387,28.3808,28.4297,35302.980351234,0
+SPTS.US,D,20170425,000000,28.3808,28.4107,28.3718,28.3998,294616.33664872,0
+SPTS.US,D,20170426,000000,28.4008,28.4167,28.3808,28.4008,59484.408834163,0
+SPTS.US,D,20170427,000000,28.4008,28.4277,28.3688,28.4277,49514.019308732,0
+SPTS.US,D,20170428,000000,28.4107,28.4197,28.3918,28.4197,9626.4446790843,0
+SPTS.US,D,20170501,000000,28.4267,28.4437,28.3878,28.4167,6726.4782195102,0
+SPTS.US,D,20170502,000000,28.3788,28.4457,28.2313,28.4357,30754.485240366,0
+SPTS.US,D,20170503,000000,28.3978,28.4357,28.3489,28.3489,39164.588524062,0
+SPTS.US,D,20170504,000000,28.339,28.3828,28.339,28.3788,16455.20387331,0
+SPTS.US,D,20170505,000000,28.3788,28.3878,28.3588,28.3878,68431.98861244,0
+SPTS.US,D,20170508,000000,28.3788,28.3788,28.3489,28.3489,59218.678850834,0
+SPTS.US,D,20170509,000000,28.3489,28.3588,28.332,28.3588,15870.597909987,0
+SPTS.US,D,20170510,000000,28.3878,28.3878,28.32,28.3489,20896.404236192,0
+SPTS.US,D,20170511,000000,28.32,28.3688,28.32,28.3688,31263.884604635,0
+SPTS.US,D,20170512,000000,28.3978,28.4167,28.3878,28.4107,31516.57877746,0
+SPTS.US,D,20170515,000000,28.4077,28.4407,28.4028,28.4357,50657.159614373,0
+SPTS.US,D,20170516,000000,28.4077,28.4457,28.4077,28.4077,554658.69557972,0
+SPTS.US,D,20170517,000000,28.4357,28.4845,28.4357,28.4655,3932.8037532676,0
+SPTS.US,D,20170518,000000,28.4755,28.4935,28.4417,28.4417,20313.803782176,0
+SPTS.US,D,20170519,000000,28.4557,28.4775,28.4457,28.4775,17346.652760779,0
+SPTS.US,D,20170522,000000,28.4755,28.4775,28.4557,28.4655,5581.3324045608,0
+SPTS.US,D,20170523,000000,28.4457,28.5005,28.4077,28.4077,47134.482514621,0
+SPTS.US,D,20170524,000000,28.4387,28.4635,28.4267,28.4557,9438.929558773,0
+SPTS.US,D,20170525,000000,28.4606,28.4606,28.4457,28.4557,5808.9577110349,0
+SPTS.US,D,20170526,000000,28.4655,28.4845,28.4357,28.4497,51659.914268445,0
+SPTS.US,D,20170530,000000,28.4557,28.4935,28.4557,28.4855,16229.584076144,0
+SPTS.US,D,20170531,000000,28.5135,28.5135,28.4357,28.4845,8169.4421667187,0
+SPTS.US,D,20170601,000000,28.4735,28.4815,28.4725,28.4725,2985.2006051702,0
+SPTS.US,D,20170602,000000,28.4925,28.5314,28.4925,28.5095,2122.8316026689,0
+SPTS.US,D,20170605,000000,28.4925,28.5105,28.4635,28.4925,10722.455515984,0
+SPTS.US,D,20170606,000000,28.5115,28.5314,28.4925,28.5115,7781.3761155932,0
+SPTS.US,D,20170607,000000,28.4925,28.5205,28.4735,28.5205,21103.974449585,0
+SPTS.US,D,20170608,000000,28.4925,28.4925,28.4537,28.4735,15600.856908041,0
+SPTS.US,D,20170609,000000,28.4537,28.4735,28.4537,28.4635,8977.6624179002,0
+SPTS.US,D,20170612,000000,28.4635,28.4745,28.4437,28.4635,19097.462386788,0
+SPTS.US,D,20170613,000000,28.4537,28.4635,28.4537,28.4537,32524.347204803,0
+SPTS.US,D,20170614,000000,28.4925,28.5504,28.4825,28.4825,12192.493838853,0
+SPTS.US,D,20170615,000000,28.4795,28.4925,28.4437,28.4735,4068.1756315672,0
+SPTS.US,D,20170616,000000,28.5115,28.5115,28.4655,28.4895,3255.9443617695,0
+SPTS.US,D,20170619,000000,28.4537,28.4935,28.4437,28.4437,5992.46181273,0
+SPTS.US,D,20170620,000000,28.4606,28.4765,28.4437,28.4487,3809.4649308168,0
+SPTS.US,D,20170621,000000,28.4437,28.5115,28.4437,28.5115,7145.629664912,0
+SPTS.US,D,20170622,000000,28.4925,28.4925,28.4635,28.4825,4846.3132431265,0
+SPTS.US,D,20170623,000000,28.4875,28.4925,28.4537,28.4735,15251.898288424,0
+SPTS.US,D,20170626,000000,28.4635,28.4925,28.4635,28.4735,14455.711093092,0
+SPTS.US,D,20170627,000000,28.4825,28.4825,28.4447,28.4635,15883.633720489,0
+SPTS.US,D,20170628,000000,28.4735,28.4775,28.4347,28.4735,18079.666412905,0
+SPTS.US,D,20170629,000000,28.4437,28.4616,28.4347,28.4537,3440.4512181186,0
+SPTS.US,D,20170630,000000,28.4925,28.4925,28.4347,28.4437,48455.110394032,0
+SPTS.US,D,20170703,000000,28.4347,28.4557,28.3778,28.4157,19532.657906655,0
+SPTS.US,D,20170705,000000,28.3668,28.4347,28.3668,28.3958,7973.9050091748,0
+SPTS.US,D,20170706,000000,28.3888,28.4237,28.3778,28.4058,20934.508913046,0
+SPTS.US,D,20170707,000000,28.4157,28.4197,28.3958,28.4127,3204.8038744118,0
+SPTS.US,D,20170710,000000,28.4157,28.4347,28.4058,28.4347,17231.335975561,0
+SPTS.US,D,20170711,000000,28.4157,28.4635,28.4157,28.4616,5822.9962761919,0
+SPTS.US,D,20170712,000000,28.4735,28.5115,28.4735,28.4735,9245.3979105372,0
+SPTS.US,D,20170713,000000,28.4825,28.4825,28.4297,28.4735,10375.502405676,0
+SPTS.US,D,20170714,000000,28.5025,28.5025,28.4157,28.4157,5365.7401539354,0
+SPTS.US,D,20170717,000000,28.4705,28.4925,28.4537,28.4675,9517.1444217906,0
+SPTS.US,D,20170718,000000,28.4925,28.5025,28.4735,28.5025,23523.621429858,0
+SPTS.US,D,20170719,000000,28.5115,28.5115,28.4735,28.5115,27252.86598835,0
+SPTS.US,D,20170720,000000,28.5115,28.5115,28.4735,28.4735,47784.267530459,0
+SPTS.US,D,20170721,000000,28.5214,28.5404,28.4935,28.5404,54930.899950025,0
+SPTS.US,D,20170724,000000,28.5025,28.5165,28.4925,28.4975,7755.3044945873,0
+SPTS.US,D,20170725,000000,28.4825,28.4925,28.4537,28.4735,7958.8636893638,0
+SPTS.US,D,20170726,000000,28.4635,28.4925,28.4635,28.4925,4043.1067652154,0
+SPTS.US,D,20170727,000000,28.5005,28.5115,28.4735,28.5115,6989.1999388768,0
+SPTS.US,D,20170728,000000,28.5115,28.5214,28.4825,28.5115,13079.931707705,0
+SPTS.US,D,20170731,000000,28.5214,28.5404,28.4935,28.5115,11280.989858302,0
+SPTS.US,D,20170801,000000,28.5025,28.5394,28.5025,28.5025,24032.018039473,0
+SPTS.US,D,20170802,000000,28.5394,28.5404,28.4925,28.5314,23627.907913881,0
+SPTS.US,D,20170803,000000,28.4825,28.5504,28.4825,28.5394,12449.199030294,0
+SPTS.US,D,20170804,000000,28.5135,28.5394,28.5115,28.5115,8638.7313448241,0
+SPTS.US,D,20170807,000000,28.5115,28.5504,28.5115,28.5504,4084.2197060323,0
+SPTS.US,D,20170808,000000,28.5214,28.5314,28.5025,28.5214,11794.400241186,0
+SPTS.US,D,20170809,000000,28.5753,28.5753,28.5404,28.5404,25014.717600463,0
+SPTS.US,D,20170810,000000,28.5404,28.5683,28.5214,28.5583,13226.3338872,0
+SPTS.US,D,20170811,000000,28.5753,28.6122,28.5583,28.6122,38361.382046151,0
+SPTS.US,D,20170814,000000,28.5583,28.6122,28.5404,28.5404,17062.873193677,0
+SPTS.US,D,20170815,000000,28.5504,28.5653,28.5394,28.5504,18367.456998624,0
+SPTS.US,D,20170816,000000,28.5504,28.5683,28.5404,28.5583,12757.044709095,0
+SPTS.US,D,20170817,000000,28.5583,28.6052,28.5563,28.5832,5356.7153620488,0
+SPTS.US,D,20170818,000000,28.5832,28.6022,28.5544,28.5832,33201.2065963,0
+SPTS.US,D,20170821,000000,28.5932,28.6022,28.5753,28.5932,12750.025426517,0
+SPTS.US,D,20170822,000000,28.5832,28.5832,28.5583,28.5723,17627.424063919,0
+SPTS.US,D,20170823,000000,28.5932,28.5932,28.5753,28.5932,4018.0378988636,0
+SPTS.US,D,20170824,000000,28.5683,28.5842,28.5583,28.5753,11950.829967222,0
+SPTS.US,D,20170825,000000,28.5314,28.5832,28.5314,28.5832,14641.220704095,0
+SPTS.US,D,20170828,000000,28.5753,28.6022,28.5723,28.5842,10048.604388448,0
+SPTS.US,D,20170829,000000,28.7449,28.7449,28.6002,28.6222,7924.7700311254,0
+SPTS.US,D,20170830,000000,28.5832,28.6122,28.5832,28.6022,5669.574814119,0
+SPTS.US,D,20170831,000000,28.6332,28.6332,28.5992,28.6122,13552.229149774,0
+SPTS.US,D,20170901,000000,28.6122,28.6142,28.5912,28.5952,9385.7835621072,0
+SPTS.US,D,20170905,000000,30.0542,30.0542,28.6172,28.659,23135.555378732,0
+SPTS.US,D,20170906,000000,28.6411,28.659,28.6381,28.6381,5772.8585434884,0
+SPTS.US,D,20170907,000000,28.659,28.688,28.659,28.678,26824.689751061,0
+SPTS.US,D,20170908,000000,28.678,28.678,28.655,28.678,1029.8290297312,0
+SPTS.US,D,20170911,000000,28.6222,28.6491,28.6222,28.6222,12802.168668528,0
+SPTS.US,D,20170912,000000,28.6222,28.6222,28.6052,28.6122,9591.3482661918,0
+SPTS.US,D,20170913,000000,28.5932,28.6022,28.5832,28.5892,2879.9113664927,0
+SPTS.US,D,20170914,000000,28.5753,28.5832,28.5753,28.5822,6729.4864834724,0
+SPTS.US,D,20170915,000000,28.5822,28.5822,28.5603,28.5603,10246.147055301,0
+SPTS.US,D,20170918,000000,28.5683,28.5743,28.5504,28.5524,30868.79927093,0
+SPTS.US,D,20170919,000000,28.6022,28.6022,28.5504,28.5633,10388.538216178,0
+SPTS.US,D,20170920,000000,28.5314,28.5753,28.5314,28.5314,5688.6271525464,0
+SPTS.US,D,20170921,000000,28.5394,28.5404,28.5214,28.5354,6564.0319655506,0
+SPTS.US,D,20170922,000000,28.5454,28.5454,28.5214,28.5214,3028.3190552953,0
+SPTS.US,D,20170925,000000,28.5504,28.5822,28.5504,28.5563,13893.165732158,0
+SPTS.US,D,20170926,000000,28.5583,28.5683,28.5314,28.5573,4388.0543662159,0
+SPTS.US,D,20170927,000000,28.5214,28.5504,28.5025,28.5115,11975.898833573,0
+SPTS.US,D,20170928,000000,28.5753,28.5753,28.5155,28.5504,8728.9792636905,0
+SPTS.US,D,20170929,000000,28.5214,28.5494,28.5214,28.5214,58127.681787204,0
+SPTS.US,D,20171002,000000,28.5145,28.5214,28.5005,28.5025,71956.671221501,0
+SPTS.US,D,20171003,000000,28.4925,28.5314,28.4925,28.5314,3101.5201450425,0
+SPTS.US,D,20171004,000000,28.5115,28.5304,28.4925,28.5035,18563.996910821,0
+SPTS.US,D,20171005,000000,28.5025,28.5115,28.4825,28.5025,31572.733038089,0
+SPTS.US,D,20171006,000000,28.4635,28.5304,28.4635,28.5175,3689.1343723283,0
+SPTS.US,D,20171009,000000,28.5015,28.5015,28.4925,28.4925,3012.2749808301,0
+SPTS.US,D,20171010,000000,28.5025,28.5364,28.4635,28.5095,40414.020823035,0
+SPTS.US,D,20171011,000000,28.5214,28.5214,28.4825,28.5075,13030.796729657,0
+SPTS.US,D,20171012,000000,28.5025,28.5115,28.4825,28.5075,2661.3108519052,0
+SPTS.US,D,20171013,000000,28.5404,28.5404,28.5115,28.5214,11024.284666859,0
+SPTS.US,D,20171016,000000,27.8054,28.5314,27.8054,28.4925,40346.836261213,0
+SPTS.US,D,20171017,000000,28.4735,28.4925,28.4735,28.4825,34963.046523504,0
+SPTS.US,D,20171018,000000,28.4537,28.4825,28.4537,28.4775,33691.553622141,0
+SPTS.US,D,20171019,000000,28.4925,28.5115,28.4825,28.4925,31793.339061985,0
+SPTS.US,D,20171020,000000,28.4635,28.4735,28.4537,28.4635,113120.75252578,0
+SPTS.US,D,20171023,000000,28.4635,28.4925,28.4635,28.4825,39397.227603807,0
+SPTS.US,D,20171024,000000,28.4735,28.4735,28.4635,28.4685,46367.375204256,0
+SPTS.US,D,20171025,000000,28.4537,28.4635,28.4487,28.4635,14684.339154219,0
+SPTS.US,D,20171026,000000,28.4586,28.4635,28.4477,28.4497,34305.239470433,0
+SPTS.US,D,20171027,000000,28.4537,28.4735,28.4537,28.4735,85310.354949769,0
+SPTS.US,D,20171030,000000,28.4925,28.5025,28.4825,28.4925,47674.967273165,0
+SPTS.US,D,20171031,000000,28.5025,28.5025,28.4735,28.4825,72899.260596328,0
+SPTS.US,D,20171101,000000,28.4745,28.4935,28.4735,28.4785,37199.189402083,0
+SPTS.US,D,20171102,000000,28.4645,28.4935,28.4645,28.4935,217039.22559115,0
+SPTS.US,D,20171103,000000,28.4835,28.4935,28.4745,28.4835,34985.107125893,0
+SPTS.US,D,20171106,000000,28.4835,28.5035,28.4835,28.5035,25278.442074483,0
+SPTS.US,D,20171107,000000,28.5035,28.5035,28.4935,28.4935,88255.445368776,0
+SPTS.US,D,20171108,000000,28.4835,28.4935,28.4835,28.4835,51646.878457941,0
+SPTS.US,D,20171109,000000,28.4745,28.4935,28.4645,28.4915,110825.44712261,0
+SPTS.US,D,20171110,000000,28.4745,28.4745,28.4547,28.4586,31816.402419028,0
+SPTS.US,D,20171113,000000,28.4745,28.4745,28.4447,28.4547,88612.426025625,0
+SPTS.US,D,20171114,000000,28.4645,28.4645,28.4447,28.4547,60725.819095903,0
+SPTS.US,D,20171115,000000,28.4745,28.4745,28.4517,28.4695,89123.830899202,0
+SPTS.US,D,20171116,000000,28.4745,28.4745,28.4447,28.4447,35019.200784131,0
+SPTS.US,D,20171117,000000,28.4547,28.4547,28.4357,28.4357,17255.402087259,0
+SPTS.US,D,20171120,000000,28.4357,28.4397,28.4157,28.4207,212791.5568765,0
+SPTS.US,D,20171121,000000,28.4067,28.4257,28.3968,28.3968,79825.286991999,0
+SPTS.US,D,20171122,000000,28.4067,28.4835,28.3968,28.4357,88010.773233183,0
+SPTS.US,D,20171124,000000,28.4447,28.4447,28.4357,28.4447,20327.842347333,0
+SPTS.US,D,20171127,000000,28.4645,28.4645,28.4397,28.4645,132388.68320376,0
+SPTS.US,D,20171128,000000,28.4547,28.4935,28.4357,28.4576,282292.48195019,0
+SPTS.US,D,20171129,000000,28.4547,28.4547,28.4257,28.4327,46387.430297338,0
+SPTS.US,D,20171130,000000,28.4257,28.4357,28.3898,28.4067,50322.239559913,0
+SPTS.US,D,20171201,000000,28.4177,28.4467,28.34,28.4277,92607.400567445,0
+SPTS.US,D,20171204,000000,28.4087,28.4177,28.3888,28.4087,100778.84824347,0
+SPTS.US,D,20171205,000000,28.3788,28.3988,28.3748,28.3938,39010.164307335,0
+SPTS.US,D,20171206,000000,28.3988,28.4087,28.3888,28.4067,61339.504944194,0
+SPTS.US,D,20171207,000000,28.3988,28.4277,28.3988,28.4038,116000.66389227,0
+SPTS.US,D,20171208,000000,28.4087,28.4277,28.4087,28.4227,495555.33351411,0
+SPTS.US,D,20171211,000000,28.4177,28.4277,28.4087,28.4087,105845.7675105,0
+SPTS.US,D,20171212,000000,28.3788,28.3938,28.3698,28.3938,66784.462715801,0
+SPTS.US,D,20171213,000000,28.3988,28.4467,28.3888,28.4367,49807.826422375,0
+SPTS.US,D,20171214,000000,28.4367,28.4367,28.4137,28.4307,540021.48589424,0
+SPTS.US,D,20171215,000000,28.3888,28.4087,28.3788,28.3888,542160.36157138,0
+SPTS.US,D,20171218,000000,28.4087,28.4177,28.3888,28.4127,113753.4907125,0
+SPTS.US,D,20171219,000000,28.3968,28.3968,28.3579,28.3778,60841.135881121,0
+SPTS.US,D,20171220,000000,28.338,28.3678,28.338,28.3678,42926.923986138,0
+SPTS.US,D,20171221,000000,28.348,28.3579,28.329,28.348,55975.770299567,0
+SPTS.US,D,20171222,000000,28.338,28.3678,28.338,28.3529,145136.70312097,0
+SPTS.US,D,20171226,000000,28.348,28.3678,28.348,28.3539,102485.5366647,0
+SPTS.US,D,20171227,000000,28.3778,28.4067,28.3579,28.3868,148023.63377004,0
+SPTS.US,D,20171228,000000,28.3579,28.3868,28.3579,28.3718,45044.741815536,0
+SPTS.US,D,20171229,000000,28.3778,28.4067,28.3678,28.3918,140376.62677809,0
+SPTS.US,D,20180102,000000,28.4157,28.4157,28.3579,28.3678,474042.23516565,0
+SPTS.US,D,20180103,000000,28.3778,28.3868,28.3579,28.3728,101750.51750327,0
+SPTS.US,D,20180104,000000,28.3579,28.3778,28.338,28.3529,93318.353617182,0
+SPTS.US,D,20180105,000000,28.348,28.3579,28.338,28.338,446818.44906228,0
+SPTS.US,D,20180108,000000,28.348,28.3579,28.343,28.3579,69396.638589658,0
+SPTS.US,D,20180109,000000,28.3579,28.3579,28.329,28.333,45798.813315397,0
+SPTS.US,D,20180110,000000,28.329,28.348,28.319,28.348,187380.75118769,0
+SPTS.US,D,20180111,000000,28.348,28.348,28.324,28.338,263617.17927277,0
+SPTS.US,D,20180112,000000,28.309,28.329,28.309,28.324,82729.264470189,0
+SPTS.US,D,20180116,000000,28.309,28.329,28.309,28.319,154897.5169237,0
+SPTS.US,D,20180117,000000,28.2891,28.319,28.2891,28.299,238481.12835915,0
+SPTS.US,D,20180118,000000,28.2791,28.299,28.2701,28.2891,369770.79246206,0
+SPTS.US,D,20180119,000000,28.2891,28.2891,28.2651,28.2701,131310.72195064,0
+SPTS.US,D,20180122,000000,28.299,28.299,28.2601,28.2791,238121.13943834,0
+SPTS.US,D,20180123,000000,28.2891,28.299,28.2711,28.2891,50881.776656885,0
+SPTS.US,D,20180124,000000,28.2701,28.2891,28.2701,28.2841,62777.455118132,0
+SPTS.US,D,20180125,000000,28.2891,28.292,28.2601,28.2891,264403.33892155,0
+SPTS.US,D,20180126,000000,28.2701,28.2701,28.2412,28.2601,82277.022121203,0
+SPTS.US,D,20180129,000000,28.2601,28.2601,28.2213,28.2512,81271.25920317,0
+SPTS.US,D,20180130,000000,28.2791,28.2791,28.2313,28.2462,46707.309031986,0
+SPTS.US,D,20180131,000000,28.2313,28.2412,28.2113,28.2263,99518.385643305,0
+SPTS.US,D,20180201,000000,28.2372,28.2372,28.1893,28.2043,214226.49878648,0
+SPTS.US,D,20180202,000000,28.1893,28.2173,28.1704,28.1943,148628.29482644,0
+SPTS.US,D,20180205,000000,28.2083,28.305,28.1993,28.2801,121529.85305482,0
+SPTS.US,D,20180206,000000,28.2751,28.2851,28.2273,28.2323,1366486.8580065,0
+SPTS.US,D,20180207,000000,28.2273,28.2372,28.1893,28.2043,80709.71659689,0
+SPTS.US,D,20180208,000000,28.2173,28.2372,28.1943,28.1993,292075.3563553,0
+SPTS.US,D,20180209,000000,28.1893,28.295,28.1893,28.2273,213588.74682649,0
+SPTS.US,D,20180212,000000,28.2273,28.2472,28.2083,28.2173,40032.974054488,0
+SPTS.US,D,20180213,000000,28.2083,28.2372,28.2083,28.2372,92379.775260971,0
+SPTS.US,D,20180214,000000,28.1993,28.1993,28.1525,28.1605,144875.98691091,0
+SPTS.US,D,20180215,000000,28.1525,28.1704,28.1525,28.1704,111837.22656857,0
+SPTS.US,D,20180216,000000,28.1803,28.1893,28.1704,28.1803,54078.558494064,0
+SPTS.US,D,20180220,000000,28.1803,28.1803,28.1803,28.1803,102288.99675251,0
+SPTS.US,D,20180221,000000,28.1704,28.1803,28.1485,28.1555,139690.7425947,0
+SPTS.US,D,20180222,000000,28.1605,28.1803,28.1525,28.1754,126976.81633574,0
+SPTS.US,D,20180223,000000,28.2273,28.2273,28.1704,28.1803,174174.47239356,0
+SPTS.US,D,20180226,000000,28.1605,28.2173,28.1605,28.2043,157101.57165335,0
+SPTS.US,D,20180227,000000,28.2472,28.2472,28.1605,28.1754,232888.7656534,0
+SPTS.US,D,20180228,000000,28.1893,28.1893,28.1605,28.1893,29825.934430696,0
+SPTS.US,D,20180301,000000,28.1963,28.2342,28.1773,28.2243,230626.55115382,0
+SPTS.US,D,20180302,000000,28.2143,28.2243,28.1963,28.2063,71625.762185658,0
+SPTS.US,D,20180305,000000,28.2442,28.2442,28.1963,28.2063,190112.25486538,0
+SPTS.US,D,20180306,000000,28.1773,28.2243,28.1773,28.1863,245276.7966498,0
+SPTS.US,D,20180307,000000,28.1963,28.2143,28.1773,28.1963,239449.78935499,0
+SPTS.US,D,20180308,000000,28.1773,28.2143,28.1773,28.2063,61931.130190096,0
+SPTS.US,D,20180309,000000,28.1963,28.2063,28.1773,28.1863,42640.136155073,0
+SPTS.US,D,20180312,000000,28.2063,28.2063,28.1863,28.2063,91461.251997842,0
+SPTS.US,D,20180313,000000,28.2143,28.2243,28.2063,28.2073,61713.532430163,0
+SPTS.US,D,20180314,000000,28.2063,28.2442,28.2053,28.2342,47274.868166191,0
+SPTS.US,D,20180315,000000,28.2332,28.2332,28.2063,28.2143,34166.859328171,0
+SPTS.US,D,20180316,000000,28.2143,28.2243,28.1963,28.1963,101875.86183502,0
+SPTS.US,D,20180319,000000,28.2063,28.2243,28.1963,28.2063,70771.415220389,0
+SPTS.US,D,20180320,000000,28.1803,28.1963,28.1773,28.1773,89710.442371833,0
+SPTS.US,D,20180321,000000,28.1575,28.2063,28.1495,28.2013,99433.151497708,0
+SPTS.US,D,20180322,000000,28.2063,28.2442,28.2063,28.2293,90537.714961442,0
+SPTS.US,D,20180323,000000,28.2143,28.2532,28.2143,28.2492,37861.00747377,0
+SPTS.US,D,20180326,000000,28.2631,28.2631,28.2243,28.2243,41813.866320119,0
+SPTS.US,D,20180327,000000,28.2342,28.2582,28.2243,28.2492,100047.84010065,0
+SPTS.US,D,20180328,000000,28.2651,28.2761,28.2402,28.2532,306990.32907996,0
+SPTS.US,D,20180329,000000,28.2631,28.2821,28.2542,28.2721,142704.0203302,0
+SPTS.US,D,20180402,000000,28.2552,28.308,28.2552,28.294,87028.073672193,0
+SPTS.US,D,20180403,000000,28.2651,28.2841,28.2552,28.2651,362151.86260042,0
+SPTS.US,D,20180404,000000,28.2711,28.2841,28.2552,28.2601,468295.44824318,0
+SPTS.US,D,20180405,000000,28.2462,28.2552,28.2263,28.2412,25799.8744946,0
+SPTS.US,D,20180406,000000,28.2552,28.2841,28.2552,28.2841,432725.73515396,0
+SPTS.US,D,20180409,000000,28.294,28.294,28.2601,28.2841,83763.104518536,0
+SPTS.US,D,20180410,000000,28.2841,28.2841,28.2362,28.2462,973497.28152945,0
+SPTS.US,D,20180411,000000,28.2841,28.2841,28.2412,28.2552,86516.668798616,0
+SPTS.US,D,20180412,000000,28.2462,28.2462,28.2163,28.2163,67032.143115357,0
+SPTS.US,D,20180413,000000,28.2362,28.2362,28.1983,28.2213,134246.78757775,0
+SPTS.US,D,20180416,000000,28.2163,28.2163,28.1983,28.2163,47835.408017816,0
+SPTS.US,D,20180417,000000,28.2163,28.2163,28.1983,28.2163,307054.50537782,0
+SPTS.US,D,20180418,000000,28.1793,28.1983,28.1793,28.1833,623335.35632776,0
+SPTS.US,D,20180419,000000,28.1694,28.1793,28.1595,28.1744,81865.892713034,0
+SPTS.US,D,20180420,000000,28.1694,28.1694,28.1515,28.1595,75567.590730812,0
+SPTS.US,D,20180423,000000,28.1425,28.1515,28.1325,28.1425,28955.543390963,0
+SPTS.US,D,20180424,000000,28.1425,28.1595,28.1295,28.1515,352153.39594468,0
+SPTS.US,D,20180425,000000,28.1515,28.1515,28.1325,28.1425,300757.20615026,0
+SPTS.US,D,20180426,000000,28.1595,28.1595,28.1515,28.1595,26485.758677985,0
+SPTS.US,D,20180427,000000,28.1595,28.1694,28.1515,28.1694,85937.076608563,0
+SPTS.US,D,20180430,000000,28.1793,28.1793,28.1595,28.1694,84655.55616066,0
+SPTS.US,D,20180501,000000,28.1624,28.1724,28.1535,28.1624,322689.4559441,0
+SPTS.US,D,20180502,000000,28.1535,28.1724,28.1535,28.1724,138133.46461693,0
+SPTS.US,D,20180503,000000,28.1823,28.1913,28.1773,28.1823,42996.114057269,0
+SPTS.US,D,20180504,000000,28.1724,28.1913,28.1535,28.1724,340950.62094939,0
+SPTS.US,D,20180507,000000,28.1823,28.1823,28.1724,28.1773,114494.52640186,0
+SPTS.US,D,20180508,000000,28.1823,28.1823,28.1624,28.1724,170315.8724847,0
+SPTS.US,D,20180509,000000,28.1823,28.1823,28.1624,28.1724,55092.34344933,0
+SPTS.US,D,20180510,000000,28.1913,28.1913,28.1624,28.1724,83126.355313201,0
+SPTS.US,D,20180511,000000,28.1724,28.1724,28.1605,28.1724,55621.79790668,0
+SPTS.US,D,20180514,000000,28.1724,28.1724,28.1535,28.1624,295848.72211858,0
+SPTS.US,D,20180515,000000,28.1624,28.1624,28.1355,28.1455,146190.5982624,0
+SPTS.US,D,20180516,000000,28.1355,28.1535,28.1355,28.1455,158579.63201345,0
+SPTS.US,D,20180517,000000,28.1455,28.1624,28.1455,28.1624,64315.680757478,0
+SPTS.US,D,20180518,000000,28.1535,28.1724,28.1535,28.1624,98664.038678035,0
+SPTS.US,D,20180521,000000,28.1535,28.1724,28.1535,28.1624,147567.38040244,0
+SPTS.US,D,20180522,000000,28.1535,28.1724,28.1535,28.1724,90322.122710816,0
+SPTS.US,D,20180523,000000,28.1724,28.2013,28.1724,28.1913,61283.350683567,0
+SPTS.US,D,20180524,000000,28.2193,28.2293,28.2093,28.2143,24548.436686319,0
+SPTS.US,D,20180525,000000,28.2193,28.2492,28.2193,28.2392,67789.222879181,0
+SPTS.US,D,20180529,000000,28.2492,28.336,28.2492,28.317,143276.59323766,0
+SPTS.US,D,20180530,000000,28.346,28.346,28.2582,28.2681,438710.17492946,0
+SPTS.US,D,20180531,000000,28.2582,28.2871,28.2582,28.2681,56184.343267614,0
+SPTS.US,D,20180601,000000,28.2492,28.2582,28.2392,28.2392,256229.88573621,0
+SPTS.US,D,20180604,000000,28.2293,28.2392,28.2203,28.2293,42077.590794139,0
+SPTS.US,D,20180605,000000,28.2293,28.2492,28.2193,28.2293,705326.59337255,0
+SPTS.US,D,20180606,000000,28.2392,28.2392,28.2193,28.2293,57426.756284008,0
+SPTS.US,D,20180607,000000,28.2193,28.2631,28.2193,28.2392,727486.46847286,0
+SPTS.US,D,20180608,000000,28.2313,28.2582,28.2313,28.2492,71456.29664912,0
+SPTS.US,D,20180611,000000,28.2392,28.2392,28.2093,28.2392,4035682.3697567,0
+SPTS.US,D,20180612,000000,28.2193,28.2323,28.2193,28.2293,105663.26616345,0
+SPTS.US,D,20180613,000000,28.2392,28.2392,28.2013,28.2093,68680.67176665,0
+SPTS.US,D,20180614,000000,28.2293,28.2293,28.2093,28.2293,114884.59796229,0
+SPTS.US,D,20180615,000000,28.2293,28.2392,28.2193,28.2293,70182.798238449,0
+SPTS.US,D,20180618,000000,28.2492,28.2492,28.2293,28.2392,69591.172992547,0
+SPTS.US,D,20180619,000000,28.2392,28.2582,28.2392,28.2492,306688.49992909,0
+SPTS.US,D,20180620,000000,28.2392,28.2492,28.2293,28.2392,124068.82783893,0
+SPTS.US,D,20180621,000000,28.2492,28.2582,28.2392,28.2492,74799.480665793,0
+SPTS.US,D,20180622,000000,28.2392,28.2582,28.2392,28.2582,127735.90160887,0
+SPTS.US,D,20180625,000000,28.2492,28.2681,28.2492,28.2681,189035.2963669,0
+SPTS.US,D,20180626,000000,28.2681,28.2681,28.2492,28.2681,95318.849152054,0
+SPTS.US,D,20180627,000000,28.2871,28.2871,28.2681,28.2871,73601.188854178,0
+SPTS.US,D,20180628,000000,28.297,28.297,28.2681,28.2681,113922.95624904,0
+SPTS.US,D,20180629,000000,28.2871,28.2871,28.2681,28.2871,831176.31347711,0
+SPTS.US,D,20180702,000000,28.297,28.297,28.2582,28.2681,205316.0209304,0
+SPTS.US,D,20180703,000000,28.2771,28.2871,28.2582,28.2871,147967.47950941,0
+SPTS.US,D,20180705,000000,28.297,28.297,28.2681,28.2771,209609.81635914,0
+SPTS.US,D,20180706,000000,28.2771,28.297,28.2691,28.2871,128655.42762665,0
+SPTS.US,D,20180709,000000,28.2771,28.2871,28.2582,28.2871,139341.78397509,0
+SPTS.US,D,20180710,000000,28.2771,28.2771,28.2582,28.2631,563689.50399429,0
+SPTS.US,D,20180711,000000,28.2771,28.2771,28.2681,28.2771,80543.259324313,0
+SPTS.US,D,20180712,000000,28.2681,28.2771,28.2492,28.2721,236543.80636749,0
+SPTS.US,D,20180713,000000,28.2681,28.2871,28.2681,28.2681,352401.07634423,0
+SPTS.US,D,20180716,000000,28.2681,28.2771,28.2582,28.2721,34563.950171183,0
+SPTS.US,D,20180717,000000,28.2582,28.2771,28.2582,28.2771,72748.847398218,0
+SPTS.US,D,20180718,000000,28.2771,28.2771,28.2681,28.2771,76824.042312363,0
+SPTS.US,D,20180719,000000,28.2582,28.297,28.2582,28.297,103942.53917707,0
+SPTS.US,D,20180720,000000,28.2871,28.2871,28.2771,28.2871,85323.390760272,0
+SPTS.US,D,20180723,000000,28.291,28.297,28.2681,28.2771,219674.46482205,0
+SPTS.US,D,20180724,000000,28.2681,28.2771,28.2582,28.2681,85878.916838627,0
+SPTS.US,D,20180725,000000,28.2871,28.2871,28.2621,28.2681,50243.021942242,0
+SPTS.US,D,20180726,000000,28.2771,28.2771,28.2552,28.2681,529805.42147856,0
+SPTS.US,D,20180727,000000,28.2532,28.2681,28.2532,28.2681,218504.25014075,0
+SPTS.US,D,20180730,000000,28.2681,28.2771,28.2562,28.2771,265080.19831305,0
+SPTS.US,D,20180731,000000,28.2771,28.2771,28.2582,28.2681,216012.40482538,0
+SPTS.US,D,20180801,000000,28.2771,28.2771,28.2582,28.2771,258876.15526832,0
+SPTS.US,D,20180802,000000,28.297,28.297,28.2771,28.297,195660.49636635,0
+SPTS.US,D,20180803,000000,28.2871,28.297,28.2821,28.297,103204.51175167,0
+SPTS.US,D,20180806,000000,28.301,28.307,28.297,28.307,76214.367482687,0
+SPTS.US,D,20180807,000000,28.2771,28.297,28.2771,28.2871,90717.208044521,0
+SPTS.US,D,20180808,000000,28.2871,28.297,28.2871,28.297,49417.754861941,0
+SPTS.US,D,20180809,000000,28.317,28.317,28.297,28.307,59988.79442516,0
+SPTS.US,D,20180810,000000,28.307,28.336,28.307,28.336,219882.03503544,0
+SPTS.US,D,20180813,000000,28.336,28.346,28.317,28.327,68175.283420999,0
+SPTS.US,D,20180814,000000,28.336,28.336,28.317,28.336,54582.944085062,0
+SPTS.US,D,20180815,000000,28.317,28.3529,28.317,28.346,65892.011073678,0
+SPTS.US,D,20180816,000000,28.336,28.346,28.336,28.346,57941.169421547,0
+SPTS.US,D,20180817,000000,28.336,28.3559,28.336,28.346,170925.54731438,0
+SPTS.US,D,20180820,000000,28.346,28.3658,28.346,28.3658,79749.077638289,0
+SPTS.US,D,20180821,000000,28.346,28.3658,28.346,28.3658,170947.60791676,0
+SPTS.US,D,20180822,000000,28.3658,28.3658,28.3559,28.3658,160428.71159555,0
+SPTS.US,D,20180823,000000,28.3559,28.3758,28.3559,28.3758,75654.830385716,0
+SPTS.US,D,20180824,000000,28.3559,28.3658,28.346,28.3658,84622.465257076,0
+SPTS.US,D,20180827,000000,28.3658,28.3658,28.346,28.3559,100718.68296423,0
+SPTS.US,D,20180828,000000,28.336,28.3559,28.336,28.346,232751.3882658,0
+SPTS.US,D,20180829,000000,28.346,28.346,28.328,28.346,107037.04003953,0
+SPTS.US,D,20180830,000000,28.346,28.3658,28.346,28.3658,54625.059780533,0
+SPTS.US,D,20180831,000000,28.3658,28.3848,28.3559,28.3559,150238.71880088,0
+SPTS.US,D,20180904,000000,28.3758,28.3758,28.3559,28.3559,120108.94971001,0
+SPTS.US,D,20180905,000000,28.3559,28.3758,28.3559,28.3758,121635.1422935,0
+SPTS.US,D,20180906,000000,28.3848,28.3958,28.3658,28.3848,120263.37392673,0
+SPTS.US,D,20180907,000000,28.346,28.3559,28.336,28.3559,53109.897498231,0
+SPTS.US,D,20180910,000000,28.346,28.3559,28.346,28.3559,103978.63834462,0
+SPTS.US,D,20180911,000000,28.346,28.346,28.327,28.336,76454.025845011,0
+SPTS.US,D,20180912,000000,28.327,28.346,28.327,28.346,177980.92906042,0
+SPTS.US,D,20180913,000000,28.3559,28.3559,28.327,28.336,106168.6545091,0
+SPTS.US,D,20180914,000000,28.336,28.336,28.317,28.327,45644.389098671,0
+SPTS.US,D,20180917,000000,28.327,28.327,28.317,28.327,44926.416766355,0
+SPTS.US,D,20180918,000000,28.317,28.336,28.307,28.312,168248.192388,0
+SPTS.US,D,20180919,000000,28.327,28.327,28.307,28.327,146651.86540327,0
+SPTS.US,D,20180920,000000,28.317,28.327,28.307,28.322,83027.082602448,0
+SPTS.US,D,20180921,000000,28.297,28.327,28.297,28.327,561350.07738634,0
+SPTS.US,D,20180924,000000,28.307,28.336,28.307,28.327,143021.89355553,0
+SPTS.US,D,20180925,000000,28.327,28.327,28.317,28.317,87571.566694699,0
+SPTS.US,D,20180926,000000,28.317,28.336,28.317,28.336,106204.75367665,0
+SPTS.US,D,20180927,000000,28.317,28.336,28.317,28.336,90838.541357664,0
+SPTS.US,D,20180928,000000,28.327,28.346,28.327,28.341,266749.78481208,0
+SPTS.US,D,20181001,000000,28.3559,28.3559,28.336,28.3559,81065.694499084,0
+SPTS.US,D,20181002,000000,28.336,28.3559,28.336,28.3559,69556.076579654,0
+SPTS.US,D,20181003,000000,28.327,28.346,28.317,28.317,101051.59750938,0
+SPTS.US,D,20181004,000000,28.307,28.327,28.307,28.327,130133.48798676,0
+SPTS.US,D,20181005,000000,28.317,28.317,28.2871,28.312,2215232.4357776,0
+SPTS.US,D,20181008,000000,28.327,28.327,28.317,28.327,74469.574384604,0
+SPTS.US,D,20181009,000000,28.317,28.327,28.317,28.317,65857.91741544,0
+SPTS.US,D,20181010,000000,28.307,28.336,28.307,28.336,107812.16938712,0
+SPTS.US,D,20181011,000000,28.336,28.3559,28.336,28.3559,848529.98552047,0
+SPTS.US,D,20181012,000000,28.336,28.3658,28.336,28.336,876636.19571943,0
+SPTS.US,D,20181015,000000,28.336,28.3559,28.336,28.3559,214676.73562616,0
+SPTS.US,D,20181016,000000,28.346,28.3559,28.336,28.3559,154496.41506207,0
+SPTS.US,D,20181017,000000,28.3559,28.3559,28.336,28.346,133055.51504872,0
+SPTS.US,D,20181018,000000,28.327,28.3658,28.327,28.3509,104119.02399618,0
+SPTS.US,D,20181019,000000,28.336,28.346,28.327,28.327,114076.37771111,0
+SPTS.US,D,20181022,000000,28.346,28.3559,28.336,28.346,381163.08808696,0
+SPTS.US,D,20181023,000000,28.3758,28.3758,28.3559,28.3658,88472.040374055,0
+SPTS.US,D,20181024,000000,28.3658,28.4048,28.3658,28.4048,377979.34206029,0
+SPTS.US,D,20181025,000000,28.3948,28.3948,28.3758,28.3948,1227424.8425799,0
+SPTS.US,D,20181026,000000,28.3948,28.4237,28.3948,28.4048,1687471.6310387,0
+SPTS.US,D,20181029,000000,28.4048,28.4147,28.3848,28.4048,369737.70155848,0
+SPTS.US,D,20181030,000000,28.4048,28.4048,28.3848,28.3948,126194.66770556,0
+SPTS.US,D,20181031,000000,28.3848,28.3848,28.3758,28.3848,319575.90274321,0
+SPTS.US,D,20181101,000000,28.3848,28.4147,28.3848,28.3998,382232.0245482,0
+SPTS.US,D,20181102,000000,28.3848,28.3848,28.3658,28.3758,916027.40679531,0
+SPTS.US,D,20181105,000000,28.3658,28.3848,28.3559,28.3658,1154521.5709649,0
+SPTS.US,D,20181106,000000,28.3658,28.3758,28.3559,28.3559,126036.23247022,0
+SPTS.US,D,20181107,000000,28.3559,28.3658,28.346,28.3559,100230.3414477,0
+SPTS.US,D,20181108,000000,28.3658,28.3758,28.346,28.3658,435861.34895724,0
+SPTS.US,D,20181109,000000,28.3658,28.3848,28.3559,28.3758,93782.629022017,0
+SPTS.US,D,20181112,000000,28.3848,28.4147,28.3848,28.4048,97370.485174284,0
+SPTS.US,D,20181113,000000,28.4048,28.4147,28.3848,28.4147,72513.20005451,0
+SPTS.US,D,20181114,000000,28.4048,28.4337,28.3948,28.4147,662054.72178541,0
+SPTS.US,D,20181115,000000,28.4427,28.4427,28.4147,28.4287,92307.576925878,0
+SPTS.US,D,20181116,000000,28.4527,28.4626,28.4427,28.4527,619583.04841222,0
+SPTS.US,D,20181119,000000,28.4626,28.4825,28.4527,28.4725,311121.67825473,0
+SPTS.US,D,20181120,000000,28.4725,28.4825,28.4626,28.4675,228556.86554781,0
+SPTS.US,D,20181121,000000,28.4725,28.4725,28.4527,28.4725,900825.64623959,0
+SPTS.US,D,20181123,000000,28.4825,28.4825,28.4626,28.4725,65628.286599658,0
+SPTS.US,D,20181126,000000,28.4527,28.4725,28.4527,28.4725,577486.40527965,0
+SPTS.US,D,20181127,000000,28.4527,28.4725,28.4527,28.4725,164404.63379895,0
+SPTS.US,D,20181128,000000,28.4626,28.4925,28.4527,28.4825,414506.68584414,0
+SPTS.US,D,20181129,000000,28.5025,28.5025,28.4725,28.4875,848622.23894864,0
+SPTS.US,D,20181130,000000,28.4725,28.4925,28.4725,28.4925,295259.10238198,0
+SPTS.US,D,20181203,000000,28.4825,28.4895,28.4725,28.4725,295742.43012524,0
+SPTS.US,D,20181204,000000,28.4825,28.5025,28.4825,28.4975,792847.01957988,0
+SPTS.US,D,20181206,000000,28.5324,28.5603,28.5224,28.5324,1261837.3767983,0
+SPTS.US,D,20181207,000000,28.5324,28.5603,28.5175,28.5514,1247441.8309845,0
+SPTS.US,D,20181210,000000,28.5414,28.5683,28.5414,28.5514,351713.18665154,0
+SPTS.US,D,20181211,000000,28.5324,28.5514,28.5224,28.5274,858624.716623,0
+SPTS.US,D,20181212,000000,28.5224,28.5414,28.5224,28.5274,624228.81072453,0
+SPTS.US,D,20181213,000000,28.5414,28.5514,28.5324,28.5514,276415.33692268,0
+SPTS.US,D,20181214,000000,28.5514,28.5703,28.5514,28.5514,213977.81563227,0
+SPTS.US,D,20181217,000000,28.5802,28.5992,28.5703,28.5992,805278.16902641,0
+SPTS.US,D,20181218,000000,28.6092,28.6192,28.5892,28.6192,556873.78061056,0
+SPTS.US,D,20181219,000000,28.6092,28.6292,28.5892,28.6092,412913.30869882,0
+SPTS.US,D,20181220,000000,28.6092,28.6292,28.5992,28.6192,1077374.641654,0
+SPTS.US,D,20181221,000000,28.6192,28.6342,28.6092,28.6292,667545.80627111,0
+SPTS.US,D,20181224,000000,28.6481,28.658,28.6391,28.658,1137149.8493379,0
+SPTS.US,D,20181226,000000,28.668,28.677,28.6391,28.6441,1805018.5426075,0
+SPTS.US,D,20181227,000000,28.668,28.6969,28.663,28.668,2459650.8744436,0
+SPTS.US,D,20181228,000000,28.687,28.6969,28.668,28.687,2100721.8653013,0
+SPTS.US,D,20181231,000000,28.6969,28.7259,28.687,28.7069,1097126.9028298,0
+SPTS.US,D,20190102,000000,28.7259,28.7259,28.6969,28.7159,634134.02119744,0
+SPTS.US,D,20190103,000000,28.7259,28.7887,28.7259,28.7737,980462.41535662,0
+SPTS.US,D,20190104,000000,28.7359,28.7359,28.7159,28.7259,361069.89032868,0
+SPTS.US,D,20190107,000000,28.7259,28.7359,28.6969,28.7069,266416.87026693,0
+SPTS.US,D,20190108,000000,28.677,28.6969,28.668,28.687,1055748.2320296,0
+SPTS.US,D,20190109,000000,28.687,28.7069,28.677,28.687,630467.95018217,0
+SPTS.US,D,20190110,000000,28.7159,28.7239,28.6969,28.7069,560577.9563027,0
+SPTS.US,D,20190111,000000,28.7159,28.7259,28.7069,28.7159,260599.89051867,0
+SPTS.US,D,20190114,000000,28.7259,28.7259,28.7159,28.7259,200126.76559558,0
+SPTS.US,D,20190115,000000,28.7359,28.7359,28.7069,28.7259,982827.91358558,0
+SPTS.US,D,20190116,000000,28.7159,28.7159,28.6969,28.7069,257352.97094878,0
+SPTS.US,D,20190117,000000,28.7159,28.7259,28.7069,28.7159,357541.196701,0
+SPTS.US,D,20190118,000000,28.687,28.6969,28.677,28.677,395404.20968408,0
+SPTS.US,D,20190122,000000,28.6969,28.7159,28.6969,28.7109,1129451.7018586,0
+SPTS.US,D,20190123,000000,28.7069,28.7159,28.6969,28.7159,294011.67559232,0
+SPTS.US,D,20190124,000000,28.7359,28.7359,28.7159,28.7359,530408.07702566,0
+SPTS.US,D,20190125,000000,28.7259,28.7259,28.7059,28.7109,300760.21441421,0
+SPTS.US,D,20190128,000000,28.7159,28.7259,28.7069,28.7159,481775.47905786,0
+SPTS.US,D,20190129,000000,28.7259,28.7359,28.7159,28.7359,303759.45358454,0
+SPTS.US,D,20190130,000000,28.7259,28.7737,28.7259,28.7637,223674.45313714,0
+SPTS.US,D,20190131,000000,28.7737,28.8027,28.7737,28.7987,559049.7582099,0
+SPTS.US,D,20190201,000000,28.7837,28.7837,28.7547,28.7637,489167.78636767,0
+SPTS.US,D,20190204,000000,28.7637,28.7637,28.7547,28.7637,255362.50296045,0
+SPTS.US,D,20190205,000000,28.7547,28.7707,28.7547,28.7687,277628.6700541,0
+SPTS.US,D,20190206,000000,28.7837,28.7837,28.7637,28.7737,337049.90534506,0
+SPTS.US,D,20190207,000000,28.7937,28.8027,28.7787,28.7987,253180.50883319,0
+SPTS.US,D,20190208,000000,28.8027,28.8116,28.7937,28.7937,354782.61864766,0
+SPTS.US,D,20190211,000000,28.7937,28.8027,28.7837,28.8027,830222.69380109,0
+SPTS.US,D,20190212,000000,28.7937,28.7937,28.7837,28.7937,425480.8327783,0
+SPTS.US,D,20190213,000000,28.7737,28.7837,28.7637,28.7737,731714.08209443,0
+SPTS.US,D,20190214,000000,28.8116,28.8116,28.7837,28.7937,225869.4830749,0
+SPTS.US,D,20190215,000000,28.7937,28.7937,28.7837,28.7937,270584.31860925,0
+SPTS.US,D,20190219,000000,28.8116,28.8116,28.7837,28.8027,1375160.6857642,0
+SPTS.US,D,20190220,000000,28.8116,28.8206,28.8027,28.8116,343784.40560179,0
+SPTS.US,D,20190221,000000,28.8027,28.8027,28.7937,28.7987,776645.51263406,0
+SPTS.US,D,20190222,000000,28.8027,28.8306,28.8027,28.8206,488330.48623152,0
+SPTS.US,D,20190225,000000,28.8116,28.8206,28.8027,28.8027,200397.50935219,0
+SPTS.US,D,20190226,000000,28.8206,28.8306,28.8116,28.8306,344366.00330116,0
+SPTS.US,D,20190227,000000,28.8206,28.8206,28.8116,28.8116,256075.46151949,0
+SPTS.US,D,20190228,000000,28.8116,28.8206,28.8027,28.8206,293263.62062038,0
+SPTS.US,D,20190301,000000,28.7937,28.8067,28.7837,28.7837,488732.5908478,0
+SPTS.US,D,20190304,000000,28.8027,28.8116,28.7937,28.8116,272642.97391406,0
+SPTS.US,D,20190305,000000,28.7937,28.8116,28.7937,28.8027,712568.48748425,0
+SPTS.US,D,20190306,000000,28.8027,28.8306,28.8027,28.8306,539825.9487367,0
+SPTS.US,D,20190307,000000,28.8486,28.8585,28.8396,28.8535,293307.74182515,0
+SPTS.US,D,20190308,000000,28.8585,28.8684,28.8486,28.8585,580843.62786148,0
+SPTS.US,D,20190311,000000,28.8684,28.8684,28.8486,28.8585,166104.3029376,0
+SPTS.US,D,20190312,000000,28.8684,28.8784,28.8585,28.8734,144640.3395672,0
+SPTS.US,D,20190313,000000,28.8684,28.8784,28.8585,28.8734,339720.24098885,0
+SPTS.US,D,20190314,000000,28.8684,28.8784,28.8585,28.8784,410494.6644732,0
+SPTS.US,D,20190315,000000,28.8884,28.8884,28.8684,28.8884,199232.30844415,0
+SPTS.US,D,20190318,000000,28.8884,28.8884,28.8784,28.8784,126503.51613902,0
+SPTS.US,D,20190319,000000,28.8684,28.8784,28.8684,28.8684,349496.09611139,0
+SPTS.US,D,20190320,000000,28.8884,28.9283,28.8784,28.9234,234471.11249753,0
+SPTS.US,D,20190321,000000,28.9283,28.9383,28.9084,28.9283,296498.50713442,0
+SPTS.US,D,20190322,000000,28.9482,28.9752,28.9383,28.9682,894166.3525819,0
+SPTS.US,D,20190325,000000,28.9782,29.0171,28.9682,29.0031,374438.61537676,0
+SPTS.US,D,20190326,000000,28.9782,29.0071,28.9782,29.0071,426370.27615646,0
+SPTS.US,D,20190327,000000,29.0271,29.0361,29.0171,29.0171,183123.0549265,0
+SPTS.US,D,20190328,000000,29.0171,29.0271,29.0071,29.0221,294184.14939282,0
+SPTS.US,D,20190329,000000,28.9981,29.0061,28.9881,28.9981,1066002.4011221,0
+SPTS.US,D,20190401,000000,28.9881,28.9931,28.9582,28.9682,528843.77976531,0
+SPTS.US,D,20190402,000000,28.9881,28.9881,28.9782,28.9881,255194.04017857,0
+SPTS.US,D,20190403,000000,28.9782,28.9782,28.9682,28.9742,178856.33387343,0
+SPTS.US,D,20190404,000000,28.9782,28.9881,28.9682,28.9782,459173.38915509,0
+SPTS.US,D,20190405,000000,28.9682,28.9782,28.9582,28.9732,153360.29403901,0
+SPTS.US,D,20190408,000000,28.9682,28.9782,28.9582,28.9582,299155.8069677,0
+SPTS.US,D,20190409,000000,28.9851,28.9881,28.9682,28.9782,305324.75359955,0
+SPTS.US,D,20190410,000000,28.9981,28.9981,28.9831,28.9981,268464.49527055,0
+SPTS.US,D,20190411,000000,28.9881,28.9881,28.9782,28.9782,490637.82469054,0
+SPTS.US,D,20190412,000000,28.9582,28.9682,28.9482,28.9582,198855.27269422,0
+SPTS.US,D,20190415,000000,28.9682,28.9682,28.9482,28.9582,507518.19653717,0
+SPTS.US,D,20190416,000000,28.9682,28.9682,28.9482,28.9582,391037.2131656,0
+SPTS.US,D,20190417,000000,28.9682,28.9782,28.9582,28.9682,128504.01167389,0
+SPTS.US,D,20190418,000000,28.9782,28.9782,28.9682,28.9782,163538.25377783,0
+SPTS.US,D,20190422,000000,28.9782,28.9881,28.9682,28.9782,193542.67853695,0
+SPTS.US,D,20190423,000000,28.9981,28.9981,28.9881,28.9881,233497.43772843,0
+SPTS.US,D,20190424,000000,29.0171,29.0271,29.0071,29.0271,138165.55276587,0
+SPTS.US,D,20190425,000000,29.0271,29.0271,29.0071,29.0221,179357.71120046,0
+SPTS.US,D,20190426,000000,29.0361,29.045,29.0271,29.045,139048.9796161,0
+SPTS.US,D,20190429,000000,29.0361,29.045,29.0271,29.0361,264981.92835695,0
+SPTS.US,D,20190430,000000,29.0361,29.0519,29.0271,29.0519,297952.50138282,0
+SPTS.US,D,20190501,000000,29.0519,29.0859,29.0271,29.0361,269849.29944782,0
+SPTS.US,D,20190502,000000,29.0171,29.0361,29.0071,29.0271,349183.23665932,0
+SPTS.US,D,20190503,000000,29.0271,29.0361,29.0171,29.0271,292564.70062649,0
+SPTS.US,D,20190506,000000,29.045,29.0519,29.0361,29.039,210408.00906377,0
+SPTS.US,D,20190507,000000,29.0619,29.0619,29.0519,29.0619,149070.50962889,0
+SPTS.US,D,20190508,000000,29.0709,29.0709,29.045,29.0519,383617.83148012,0
+SPTS.US,D,20190509,000000,29.0809,29.0909,29.0619,29.0709,219368.62465256,0
+SPTS.US,D,20190510,000000,29.0809,29.0909,29.0619,29.0709,133354.33593563,0
+SPTS.US,D,20190513,000000,29.1208,29.1208,29.1008,29.1108,300871.52018081,0
+SPTS.US,D,20190514,000000,29.1208,29.1208,29.1008,29.1108,602279.51410156,0
+SPTS.US,D,20190515,000000,29.1497,29.1497,29.1208,29.1298,515590.37150245,0
+SPTS.US,D,20190516,000000,29.1208,29.1208,29.1108,29.1158,368896.3904037,0
+SPTS.US,D,20190517,000000,29.1398,29.1398,29.1108,29.1208,687687.13625278,0
+SPTS.US,D,20190520,000000,29.1208,29.1208,29.1008,29.1108,182026.04133494,0
+SPTS.US,D,20190521,000000,29.1108,29.1108,29.0809,29.0909,204458.66570117,0
+SPTS.US,D,20190522,000000,29.1108,29.1208,29.1008,29.1108,219495.97449363,0
+SPTS.US,D,20190523,000000,29.1398,29.1786,29.1208,29.1636,293770.01172068,0
+SPTS.US,D,20190524,000000,29.1497,29.1497,29.1398,29.1497,247774.65849309,0
+SPTS.US,D,20190528,000000,29.1686,29.1786,29.1497,29.1786,411772.17390249,0
+SPTS.US,D,20190529,000000,29.1986,29.2086,29.1786,29.1786,2338750.7513115,0
+SPTS.US,D,20190530,000000,29.1886,29.2086,29.1786,29.2086,378698.31714725,0
+SPTS.US,D,20190531,000000,29.2285,29.2783,29.2285,29.2684,246760.87353782,0
+SPTS.US,D,20190603,000000,29.2973,29.3362,29.2783,29.3272,1406992.1295031,0
+SPTS.US,D,20190604,000000,29.2883,29.3173,29.2783,29.3073,631090.66082234,0
+SPTS.US,D,20190605,000000,29.3362,29.3561,29.3173,29.3272,5283739.8920987,0
+SPTS.US,D,20190606,000000,29.3272,29.3362,29.2973,29.3173,456157.10315564,0
+SPTS.US,D,20190607,000000,29.3461,29.3561,29.3173,29.3272,1128450.9527138,0
+SPTS.US,D,20190610,000000,29.3173,29.3173,29.2973,29.3073,918571.39535269,0
+SPTS.US,D,20190611,000000,29.2883,29.2973,29.2783,29.2973,2292292.1254336,0
+SPTS.US,D,20190612,000000,29.3173,29.3272,29.3073,29.3272,495217.40519568,0
+SPTS.US,D,20190613,000000,29.3362,29.3661,29.3272,29.3561,242142.18560117,0
+SPTS.US,D,20190614,000000,29.3362,29.3561,29.3322,29.3461,472503.00677166,0
+SPTS.US,D,20190617,000000,29.3461,29.3461,29.3272,29.3362,231213.16262644,0
+SPTS.US,D,20190618,000000,29.3661,29.404,29.3272,29.3461,1184387.6155819,0
+SPTS.US,D,20190619,000000,29.3272,29.404,29.3173,29.394,737399.70098302,0
+SPTS.US,D,20190620,000000,29.414,29.4438,29.404,29.414,288630.89411857,0
+SPTS.US,D,20190621,000000,29.394,29.394,29.3761,29.394,997819.09566394,0
+SPTS.US,D,20190624,000000,29.394,29.424,29.394,29.404,450458.44845655,0
+SPTS.US,D,20190625,000000,29.404,29.434,29.404,29.419,244044.41117995,0
+SPTS.US,D,20190626,000000,29.404,29.404,29.386,29.394,460913.1684799,0
+SPTS.US,D,20190627,000000,29.394,29.414,29.394,29.414,192482.7668676,0
+SPTS.US,D,20190628,000000,29.404,29.414,29.394,29.404,582745.85344025,0
+SPTS.US,D,20190701,000000,29.414,29.414,29.386,29.404,603375.52493847,0
+SPTS.US,D,20190702,000000,29.404,29.414,29.394,29.414,654102.87737862,0
+SPTS.US,D,20190703,000000,29.404,29.424,29.404,29.424,162996.76626463,0
+SPTS.US,D,20190705,000000,29.3761,29.3761,29.3461,29.3661,531838.00516236,0
+SPTS.US,D,20190708,000000,29.3561,29.3711,29.3461,29.3461,248850.61423691,0
+SPTS.US,D,20190709,000000,29.3661,29.3661,29.3362,29.3461,265127.3277818,0
+SPTS.US,D,20190710,000000,29.3761,29.394,29.3561,29.394,237975.74001351,0
+SPTS.US,D,20190711,000000,29.394,29.394,29.3761,29.386,170711.96057306,0
+SPTS.US,D,20190712,000000,29.3661,29.394,29.3661,29.386,518268.72918347,0
+SPTS.US,D,20190715,000000,29.3761,29.394,29.3761,29.394,573893.53535412,0
+SPTS.US,D,20190716,000000,29.386,29.391,29.3661,29.386,631605.07395988,0
+SPTS.US,D,20190717,000000,29.386,29.404,29.3811,29.404,586079.00991038,0
+SPTS.US,D,20190718,000000,29.4438,29.4538,29.394,29.4438,546282.68595426,0
+SPTS.US,D,20190719,000000,29.414,29.424,29.394,29.414,556175.86337133,0
+SPTS.US,D,20190722,000000,29.424,29.424,29.404,29.414,348483.31391077,0
+SPTS.US,D,20190723,000000,29.414,29.414,29.394,29.404,741630.32286855,0
+SPTS.US,D,20190724,000000,29.404,29.424,29.394,29.394,616772.32711685,0
+SPTS.US,D,20190725,000000,29.394,29.404,29.386,29.394,204042.52251973,0
+SPTS.US,D,20190726,000000,29.394,29.394,29.3761,29.386,1165978.0428878,0
+SPTS.US,D,20190729,000000,29.404,29.404,29.394,29.399,189514.61309155,0
+SPTS.US,D,20190730,000000,29.404,29.404,29.394,29.399,3503729.0478091,0
+SPTS.US,D,20190731,000000,29.404,29.434,29.3501,29.3761,415566.59751349,0
+SPTS.US,D,20190801,000000,29.424,29.5007,29.407,29.4838,651139.73737584,0
+SPTS.US,D,20190802,000000,29.4838,29.5037,29.4738,29.4838,469624.09815982,0
+SPTS.US,D,20190805,000000,29.5337,29.5735,29.5337,29.5635,356859.32353624,0
+SPTS.US,D,20190806,000000,29.5436,29.5735,29.5337,29.5635,1789452.7821124,0
+SPTS.US,D,20190807,000000,29.6035,29.6135,29.5536,29.5635,308043.22146673,0
+SPTS.US,D,20190808,000000,29.5436,29.5635,29.5287,29.5635,833359.31035902,0
+SPTS.US,D,20190809,000000,29.5436,29.5635,29.5337,29.5436,689600.39213274,0
+SPTS.US,D,20190812,000000,29.5536,29.5835,29.5536,29.5735,378798.59261266,0
+SPTS.US,D,20190813,000000,29.5735,29.5735,29.5137,29.5287,385277.39043261,0
+SPTS.US,D,20190814,000000,29.5735,29.5835,29.5635,29.5835,437652.26876942,0
+SPTS.US,D,20190815,000000,29.6035,29.6433,29.5905,29.6284,293032.98704994,0
+SPTS.US,D,20190816,000000,29.6234,29.6334,29.6035,29.6234,259077.70895378,0
+SPTS.US,D,20190819,000000,29.6035,29.6234,29.5935,29.5935,333548.28609304,0
+SPTS.US,D,20190820,000000,29.6135,29.6334,29.6135,29.6234,304011.14500272,0
+SPTS.US,D,20190821,000000,29.6135,29.6135,29.5885,29.5935,176190.00924825,0
+SPTS.US,D,20190822,000000,29.5935,29.6135,29.5735,29.5735,543361.66164695,0
+SPTS.US,D,20190823,000000,29.5935,29.6334,29.5835,29.6334,420337.70415756,0
+SPTS.US,D,20190826,000000,29.6234,29.6334,29.6035,29.6234,328111.35035866,0
+SPTS.US,D,20190827,000000,29.6035,29.6334,29.6035,29.6334,405662.38979523,0
+SPTS.US,D,20190828,000000,29.6334,29.6433,29.6234,29.6334,863326.63319595,0
+SPTS.US,D,20190829,000000,29.6234,29.6334,29.6135,29.6234,300027.20076209,0
+SPTS.US,D,20190830,000000,29.6035,29.6334,29.6035,29.6334,221843.4231388,0
+SPTS.US,D,20190903,000000,29.6334,29.6722,29.6234,29.6533,1876304.3709655,0
+SPTS.US,D,20190904,000000,29.6533,29.6822,29.6433,29.6703,347744.28373073,0
+SPTS.US,D,20190905,000000,29.6433,29.6433,29.5935,29.6135,437619.17786583,0
+SPTS.US,D,20190906,000000,29.6135,29.6234,29.6035,29.6135,1211255.423783,0
+SPTS.US,D,20190909,000000,29.5835,29.6035,29.5835,29.5935,534504.32978755,0
+SPTS.US,D,20190910,000000,29.5835,29.5835,29.5337,29.5337,383905.62206585,0
+SPTS.US,D,20190911,000000,29.5337,29.5536,29.5337,29.5436,307282.1306843,0
+SPTS.US,D,20190912,000000,29.5536,29.5536,29.5137,29.5237,1006245.2430221,0
+SPTS.US,D,20190913,000000,29.4838,29.5037,29.4638,29.4638,491746.87133794,0
+SPTS.US,D,20190916,000000,29.4938,29.5037,29.4838,29.5037,275972.11936557,0
+SPTS.US,D,20190917,000000,29.5037,29.5237,29.4938,29.5137,438405.33751462,0
+SPTS.US,D,20190918,000000,29.5436,29.5436,29.4838,29.5137,315956.96119667,0
+SPTS.US,D,20190919,000000,29.5137,29.5337,29.5037,29.5137,1060128.2643587,0
+SPTS.US,D,20190920,000000,29.5137,29.5436,29.5037,29.5436,211191.1604486,0
+SPTS.US,D,20190923,000000,29.5635,29.5835,29.5536,29.5585,496007.57586309,0
+SPTS.US,D,20190924,000000,29.5635,29.5935,29.5536,29.5935,342457.76119447,0
+SPTS.US,D,20190925,000000,29.5835,29.5835,29.5436,29.5536,622345.63748419,0
+SPTS.US,D,20190926,000000,29.5635,29.5785,29.5536,29.5635,340041.12247815,0
+SPTS.US,D,20190927,000000,29.5635,29.5935,29.5536,29.5835,210117.21021409,0
+SPTS.US,D,20190930,000000,29.5735,29.5935,29.5685,29.5935,515097.01621264,0
+SPTS.US,D,20191001,000000,29.5635,29.6413,29.5635,29.6334,446908.69698114,0
+SPTS.US,D,20191002,000000,29.6533,29.6722,29.6433,29.6722,347715.20384576,0
+SPTS.US,D,20191003,000000,29.6822,29.7311,29.6722,29.7212,1372142.3942555,0
+SPTS.US,D,20191004,000000,29.6922,29.7212,29.6922,29.7112,1072477.1879235,0
+SPTS.US,D,20191007,000000,29.7022,29.7022,29.6722,29.6722,244430.47172176,0
+SPTS.US,D,20191008,000000,29.7112,29.741,29.6822,29.7022,288857.51667039,0
+SPTS.US,D,20191009,000000,29.7022,29.7112,29.6722,29.6822,1306894.1516697,0
+SPTS.US,D,20191010,000000,29.6822,29.6922,29.6533,29.6623,202085.14543498,0
+SPTS.US,D,20191011,000000,29.6234,29.6334,29.5945,29.6135,352972.64649706,0
+SPTS.US,D,20191014,000000,29.6334,29.6623,29.6135,29.6623,309373.87689269,0
+SPTS.US,D,20191015,000000,29.6433,29.6433,29.6085,29.6135,268458.47874261,0
+SPTS.US,D,20191016,000000,29.6234,29.6433,29.6234,29.6433,575667.40833717,0
+SPTS.US,D,20191017,000000,29.6334,29.6533,29.6135,29.6334,899038.73744603,0
+SPTS.US,D,20191018,000000,29.6334,29.6623,29.6334,29.6483,222746.90508212,0
+SPTS.US,D,20191021,000000,29.6433,29.6533,29.6234,29.6334,273442.16937335,0
+SPTS.US,D,20191022,000000,29.6334,29.6433,29.6234,29.6433,378880.81849429,0
+SPTS.US,D,20191023,000000,29.6533,29.6533,29.6334,29.6433,378135.77178632,0
+SPTS.US,D,20191024,000000,29.6533,29.6623,29.6433,29.6533,339040.37333339,0
+SPTS.US,D,20191025,000000,29.6533,29.6533,29.6135,29.6234,435919.50872718,0
+SPTS.US,D,20191028,000000,29.6135,29.6135,29.6035,29.6135,161606.94831409,0
+SPTS.US,D,20191029,000000,29.6234,29.6234,29.6135,29.6234,280692.08552228,0
+SPTS.US,D,20191030,000000,29.6234,29.6433,29.6035,29.6433,343258.96216306,0
+SPTS.US,D,20191031,000000,29.6623,29.6922,29.6583,29.6922,587917.0591913,0
+SPTS.US,D,20191101,000000,29.6722,29.6872,29.6533,29.6623,790566.75549653,0
+SPTS.US,D,20191104,000000,29.6533,29.6573,29.6433,29.6533,247250.21780901,0
+SPTS.US,D,20191105,000000,29.6433,29.6433,29.6135,29.6334,546475.21484785,0
+SPTS.US,D,20191106,000000,29.6433,29.6533,29.6354,29.6533,493560.85450716,0
+SPTS.US,D,20191107,000000,29.6135,29.6234,29.5935,29.6135,248491.62807075,0
+SPTS.US,D,20191108,000000,29.6135,29.6334,29.6035,29.6035,323315.17484824,0
+SPTS.US,D,20191111,000000,29.6234,29.6234,29.6035,29.6135,220155.78705601,0
+SPTS.US,D,20191112,000000,29.6234,29.6234,29.6135,29.6234,236585.92206297,0
+SPTS.US,D,20191113,000000,29.6334,29.6433,29.6334,29.6433,208083.62377564,0
+SPTS.US,D,20191114,000000,29.6623,29.6722,29.6533,29.6722,964547.69624186,0
+SPTS.US,D,20191115,000000,29.6623,29.6623,29.6433,29.6623,308510.50513553,0
+SPTS.US,D,20191118,000000,29.6623,29.6722,29.6623,29.6722,318649.35744285,0
+SPTS.US,D,20191119,000000,29.6722,29.6722,29.6623,29.6722,154277.81454748,0
+SPTS.US,D,20191120,000000,29.6722,29.6922,29.6722,29.6922,475337.79417872,0
+SPTS.US,D,20191121,000000,29.6722,29.6822,29.6722,29.6822,509675.12179808,0
+SPTS.US,D,20191122,000000,29.6722,29.6722,29.6533,29.6623,1074852.713699,0
+SPTS.US,D,20191125,000000,29.6623,29.6722,29.6533,29.6722,381031.72722728,0
+SPTS.US,D,20191126,000000,29.6822,29.6822,29.6722,29.6822,269855.31597574,0
+SPTS.US,D,20191127,000000,29.6722,29.6722,29.6533,29.6533,614030.79589262,0
+SPTS.US,D,20191129,000000,29.6533,29.6722,29.6533,29.6623,139416.99057415,0
+SPTS.US,D,20191202,000000,29.6603,29.6703,29.6503,29.6703,565693.00779312,0
+SPTS.US,D,20191203,000000,29.7002,29.7192,29.6932,29.7102,596625.98336191,0
+SPTS.US,D,20191204,000000,29.7102,29.7102,29.6802,29.6802,491985.52694561,0
+SPTS.US,D,20191205,000000,29.6802,29.6992,29.6703,29.6802,480892.05220762,0
+SPTS.US,D,20191206,000000,29.6503,29.6802,29.6503,29.6703,442852.55440543,0
+SPTS.US,D,20191209,000000,29.6802,29.6802,29.6603,29.6703,189050.33768672,0
+SPTS.US,D,20191210,000000,29.6802,29.6802,29.6503,29.6603,310629.32571959,0
+SPTS.US,D,20191211,000000,29.6703,29.6802,29.6503,29.6802,628885.60333804,0
+SPTS.US,D,20191212,000000,29.6902,29.6902,29.6403,29.6503,556642.14428548,0
+SPTS.US,D,20191213,000000,29.6703,29.6902,29.6603,29.6902,365836.98595414,0
+SPTS.US,D,20191216,000000,29.6802,29.6802,29.6603,29.6703,338096.7812039,0
+SPTS.US,D,20191217,000000,29.6802,29.6802,29.6703,29.6802,316045.20360622,0
+SPTS.US,D,20191218,000000,29.6802,29.6802,29.6703,29.6802,351897.69350789,0
+SPTS.US,D,20191219,000000,29.6902,29.6902,29.6802,29.6902,293409.02004522,0
+SPTS.US,D,20191220,000000,29.6802,29.6902,29.6802,29.6902,1216821.7148677,0
+SPTS.US,D,20191223,000000,29.6902,29.6902,29.6703,29.6802,500797.73484559,0
+SPTS.US,D,20191224,000000,29.6802,29.6902,29.6722,29.6902,118846.48160053,0
+SPTS.US,D,20191226,000000,29.7002,29.7002,29.6902,29.6902,206898.36777452,0
+SPTS.US,D,20191227,000000,29.7102,29.7192,29.7002,29.7142,337146.16979184,0
+SPTS.US,D,20191230,000000,29.7102,29.7292,29.7102,29.7192,527889.15733463,0
+SPTS.US,D,20191231,000000,29.7292,29.739,29.7192,29.7292,1004840.3837518,0
+SPTS.US,D,20200102,000000,29.749,29.749,29.7292,29.7341,559880.03906347,0
+SPTS.US,D,20200103,000000,29.759,29.769,29.744,29.769,635480.72069786,0
+SPTS.US,D,20200106,000000,29.769,29.769,29.749,29.749,232439.53156838,0
+SPTS.US,D,20200107,000000,29.759,29.759,29.749,29.759,364071.13500832,0
+SPTS.US,D,20200108,000000,29.759,29.759,29.7292,29.7292,363321.07452707,0
+SPTS.US,D,20200109,000000,29.739,29.749,29.7292,29.749,456298.49156186,0
+SPTS.US,D,20200110,000000,29.749,29.749,29.739,29.749,434779.3766855,0
+SPTS.US,D,20200113,000000,29.749,29.749,29.739,29.749,377726.64788746,0
+SPTS.US,D,20200114,000000,29.759,29.759,29.739,29.749,252899.73753005,0
+SPTS.US,D,20200115,000000,29.759,29.763,29.749,29.759,814966.78449405,0
+SPTS.US,D,20200116,000000,29.769,29.769,29.749,29.759,376423.06683717,0
+SPTS.US,D,20200117,000000,29.749,29.767,29.749,29.749,579442.77960975,0
+SPTS.US,D,20200121,000000,29.779,29.7889,29.769,29.7889,419676.88884053,0
+SPTS.US,D,20200122,000000,29.779,29.7889,29.779,29.7889,265750.03842197,0
+SPTS.US,D,20200123,000000,29.7989,29.8189,29.7989,29.8089,279248.11882042,0
+SPTS.US,D,20200124,000000,29.7989,29.8189,29.7889,29.8189,5622789.290224,0
+SPTS.US,D,20200127,000000,29.8388,29.8487,29.8388,29.8487,273851.29327222,0
+SPTS.US,D,20200128,000000,29.8487,29.8487,29.8289,29.8388,450376.22257492,0
+SPTS.US,D,20200129,000000,29.8289,29.8587,29.8289,29.8587,296629.8679941,0
+SPTS.US,D,20200130,000000,29.8687,29.8787,29.8587,29.8587,302117.94421582,0
+SPTS.US,D,20200131,000000,29.8787,29.9086,29.8697,29.9036,1425688.4900283,0
+SPTS.US,D,20200203,000000,29.8957,29.8957,29.8657,29.8857,382736.4101392,0
+SPTS.US,D,20200204,000000,29.8657,29.8657,29.8457,29.8657,411642.81855212,0
+SPTS.US,D,20200205,000000,29.8457,29.8557,29.8358,29.8408,294496.00609023,0
+SPTS.US,D,20200206,000000,29.8457,29.8457,29.8358,29.8457,252516.68525219,0
+SPTS.US,D,20200207,000000,29.8657,29.8757,29.8457,29.8757,480876.00813316,0
+SPTS.US,D,20200210,000000,29.8757,29.8857,29.8757,29.8857,297142.27562232,0
+SPTS.US,D,20200211,000000,29.8757,29.8757,29.8557,29.8557,305261.58005634,0
+SPTS.US,D,20200212,000000,29.8557,29.8557,29.8457,29.8557,296839.4437168,0
+SPTS.US,D,20200213,000000,29.8557,29.8757,29.8557,29.8607,434601.88911173,0
+SPTS.US,D,20200214,000000,29.8757,29.8757,29.8657,29.8657,364988.65551679,0
+SPTS.US,D,20200218,000000,29.8757,29.8857,29.8757,29.8857,400203.39345847,0
+SPTS.US,D,20200219,000000,29.8757,29.8857,29.8657,29.8857,456669.51078387,0
+SPTS.US,D,20200220,000000,29.8857,29.9056,29.8757,29.8957,422423.43383803,0
+SPTS.US,D,20200221,000000,29.8957,29.9355,29.8957,29.9256,280572.75771845,0
+SPTS.US,D,20200224,000000,29.9644,29.9844,29.9644,29.9744,578270.55941913,0
+SPTS.US,D,20200225,000000,29.9744,30.0233,29.9744,30.0044,3318810.0592972,0
+SPTS.US,D,20200226,000000,30.0044,30.0332,29.9844,30.0144,563289.40488731,0
+SPTS.US,D,20200227,000000,30.0632,30.0831,30.0332,30.0632,1651415.5819423,0
+SPTS.US,D,20200228,000000,30.1429,30.1928,30.1329,30.1829,3826938.9334186,0
+SPTS.US,D,20200302,000000,30.1629,30.2008,30.1131,30.1231,4871481.382189,0
+SPTS.US,D,20200303,000000,30.1329,30.2826,30.1329,30.2427,1783710.0062085,0
+SPTS.US,D,20200304,000000,30.2626,30.2826,30.2526,30.2626,1025051.9065592,0
+SPTS.US,D,20200305,000000,30.3225,30.3225,30.2926,30.3026,1305271.6946395,0
+SPTS.US,D,20200306,000000,30.3823,30.4073,30.3264,30.3424,957677.82410682,0
+SPTS.US,D,20200309,000000,30.4621,30.5219,30.4023,30.482,97099994.111857,0
+SPTS.US,D,20200310,000000,30.3923,30.4222,30.3125,30.3225,9179964.1583405,0
+SPTS.US,D,20200311,000000,30.3823,30.3923,30.2926,30.3524,3508283.5594479,0
+SPTS.US,D,20200312,000000,30.3723,30.482,30.2726,30.3923,5276977.3147117,0
+SPTS.US,D,20200313,000000,30.3424,30.4222,30.3026,30.3424,4462788.6678292,0
+SPTS.US,D,20200316,000000,30.4123,30.5319,30.3823,30.4521,2395358.2570431,0
+SPTS.US,D,20200317,000000,30.4621,30.4621,30.3026,30.3125,9275509.6300443,0
+SPTS.US,D,20200318,000000,30.3225,31.1971,30.3125,30.3424,4941534.8250771,0
+SPTS.US,D,20200319,000000,30.3923,30.4621,30.3125,30.3723,4409233.5472646,0
+SPTS.US,D,20200320,000000,30.3225,30.492,30.3225,30.4721,5490936.0780055,0
+SPTS.US,D,20200323,000000,30.5418,30.5518,30.482,30.482,5146811.738576,0
+SPTS.US,D,20200324,000000,30.4421,30.482,30.4321,30.4721,3017317.8339855,0
+SPTS.US,D,20200325,000000,30.492,30.502,30.4421,30.4721,2404553.517221,0
+SPTS.US,D,20200326,000000,30.502,30.5319,30.482,30.5219,2703544.8724254,0
+SPTS.US,D,20200327,000000,30.5219,30.5219,30.4421,30.512,93959124.871434,0
+SPTS.US,D,20200330,000000,30.512,30.5518,30.502,30.512,6736838.680596,0
+SPTS.US,D,20200331,000000,30.5418,30.5518,30.512,30.5319,2055982.9636553,0
+SPTS.US,D,20200401,000000,30.512,30.5618,30.512,30.5219,3168582.3707975,0
+SPTS.US,D,20200402,000000,30.5418,30.5718,30.5219,30.5219,3111549.6970925,0
+SPTS.US,D,20200403,000000,30.5418,30.5518,30.5219,30.5319,2942852.2706195,0
+SPTS.US,D,20200406,000000,30.5418,30.5518,30.512,30.5219,3369526.3814361,0
+SPTS.US,D,20200407,000000,30.502,30.5219,30.492,30.5219,2529172.8573649,0
+SPTS.US,D,20200408,000000,30.5219,30.5518,30.502,30.512,3439153.6535962,0
+SPTS.US,D,20200409,000000,30.5219,30.5518,30.512,30.5418,2309078.2383428,0
+SPTS.US,D,20200413,000000,30.5418,30.5518,30.512,30.5319,3084896.4783873,0
+SPTS.US,D,20200414,000000,30.5418,30.5518,30.5219,30.5319,3216125.977211,0
+SPTS.US,D,20200415,000000,30.5618,30.5618,30.5418,30.5518,1032326.8915745,0
+SPTS.US,D,20200416,000000,30.5518,30.5618,30.5418,30.5518,1211844.0407649,0
+SPTS.US,D,20200417,000000,30.5618,30.5618,30.5319,30.5518,1307014.4822282,0
+SPTS.US,D,20200420,000000,30.5618,30.5618,30.5418,30.5518,852314.38158493,0
+SPTS.US,D,20200421,000000,30.5718,30.5718,30.5418,30.5618,686866.88294575,0
+SPTS.US,D,20200422,000000,30.5418,30.5518,30.5319,30.5518,513669.09358525,0
+SPTS.US,D,20200423,000000,30.5518,30.5518,30.5418,30.5518,640763.23221552,0
+SPTS.US,D,20200424,000000,30.5319,30.5518,30.5319,30.5518,970886.10841024,0
+SPTS.US,D,20200427,000000,30.5418,30.5418,30.5319,30.5319,1755748.1926798,0
+SPTS.US,D,20200428,000000,30.5418,30.5618,30.5418,30.5618,10100311.432185,0
+SPTS.US,D,20200429,000000,30.5618,30.5618,30.5418,30.5518,1837766.5041002,0
+SPTS.US,D,20200430,000000,30.5518,30.5718,30.5518,30.5518,2272369.3959666,0
+SPTS.US,D,20200501,000000,30.5319,30.5418,30.5219,30.5319,1098170.7704248,0
+SPTS.US,D,20200504,000000,30.5418,30.5418,30.5319,30.5319,738673.19939368,0
+SPTS.US,D,20200505,000000,30.5418,30.5418,30.5319,30.5418,3764565.5884262,0
+SPTS.US,D,20200506,000000,30.5219,30.5418,30.5219,30.5319,1064945.4977167,0
+SPTS.US,D,20200507,000000,30.5518,30.5818,30.5418,30.5818,2679609.1188327,0
+SPTS.US,D,20200508,000000,30.5718,30.5818,30.5518,30.5518,1974755.8256569,0
+SPTS.US,D,20200511,000000,30.5618,30.5618,30.5418,30.5418,611037.57325022,0
+SPTS.US,D,20200512,000000,30.5319,30.5518,30.5319,30.5418,885571.74244186,0
+SPTS.US,D,20200513,000000,30.5618,30.5718,30.5518,30.5518,939975.19344385,0
+SPTS.US,D,20200514,000000,30.5618,30.5718,30.5518,30.5518,1566167.3977811,0
+SPTS.US,D,20200515,000000,30.5718,30.5718,30.5618,30.5718,652304.93828388,0
+SPTS.US,D,20200518,000000,30.5618,30.5618,30.5418,30.5418,465317.26692058,0
+SPTS.US,D,20200519,000000,30.5518,30.5568,30.5418,30.5518,5677837.5124686,0
+SPTS.US,D,20200520,000000,30.5518,30.5618,30.5418,30.5618,762623.99430618,0
+SPTS.US,D,20200521,000000,30.5618,30.5618,30.5518,30.5618,446269.9422665,0
+SPTS.US,D,20200522,000000,30.5618,30.5718,30.5518,30.5618,1029256.4568237,0
+SPTS.US,D,20200526,000000,30.5518,30.5518,30.5319,30.5418,11545101.395619,0
+SPTS.US,D,20200527,000000,30.5518,30.5618,30.5418,30.5518,1845746.4256373,0
+SPTS.US,D,20200528,000000,30.5518,30.5518,30.5418,30.5418,1391801.3992485,0
+SPTS.US,D,20200529,000000,30.5518,30.5618,30.5518,30.5518,805127.75582829,0
+SPTS.US,D,20200601,000000,30.5558,30.5658,30.5458,30.5658,2752091.2334929,0
+SPTS.US,D,20200602,000000,30.5458,30.5558,30.5458,30.5558,1622090.0220839,0
+SPTS.US,D,20200603,000000,30.5458,30.5458,30.5259,30.5259,1057895.129744,0
+SPTS.US,D,20200604,000000,30.5458,30.5458,30.5259,30.5259,1707281.0492299,0
+SPTS.US,D,20200605,000000,30.516,30.5259,30.516,30.516,2068081.1985566,0
+SPTS.US,D,20200608,000000,30.5259,30.5259,30.506,30.516,2193494.7203866,0
+SPTS.US,D,20200609,000000,30.516,30.5358,30.516,30.5358,1952199.8624681,0
+SPTS.US,D,20200610,000000,30.5458,30.5558,30.5358,30.5558,3624655.2425621,0
+SPTS.US,D,20200611,000000,30.5558,30.5558,30.5358,30.5358,1530848.3733554,0
+SPTS.US,D,20200612,000000,30.5358,30.5558,30.5358,30.5558,1575222.2723073,0
+SPTS.US,D,20200615,000000,30.5558,30.5558,30.5458,30.5458,899461.89991005,0
+SPTS.US,D,20200616,000000,30.5458,30.5458,30.5358,30.5358,1608152.735147,0
+SPTS.US,D,20200617,000000,30.5458,30.5458,30.5358,30.5458,571852.92963308,0
+SPTS.US,D,20200618,000000,30.5458,30.5558,30.5358,30.5358,495188.32531071,0
+SPTS.US,D,20200619,000000,30.5358,30.5558,30.5358,30.5458,1007680.1849321,0
+SPTS.US,D,20200622,000000,30.5458,30.5558,30.5458,30.5558,369930.23045205,0
+SPTS.US,D,20200623,000000,30.5458,30.5558,30.5458,30.5458,6722210.4957024,0
+SPTS.US,D,20200624,000000,30.5558,30.5658,30.5458,30.5558,1003488.6704781,0
+SPTS.US,D,20200625,000000,30.5658,30.5658,30.5558,30.5558,931707.48132102,0
+SPTS.US,D,20200626,000000,30.5558,30.5658,30.5558,30.5558,675598.92889795,0
+SPTS.US,D,20200629,000000,30.5758,30.5758,30.5658,30.5658,759160.47973102,0
+SPTS.US,D,20200630,000000,30.5658,30.5858,30.5658,30.5758,1599317.46389,0
+SPTS.US,D,20200701,000000,30.5758,30.5758,30.5558,30.5558,1302358.6923693,0
+SPTS.US,D,20200702,000000,30.5658,30.5758,30.5558,30.5658,677032.86805327,0
+SPTS.US,D,20200706,000000,30.5758,30.5758,30.5558,30.5558,600522.68794763,0
+SPTS.US,D,20200707,000000,30.5558,30.5758,30.5558,30.5758,604811.46960309,0
+SPTS.US,D,20200708,000000,30.5758,30.5758,30.5658,30.5658,652851.43957034,0
+SPTS.US,D,20200709,000000,30.5758,30.5758,30.5658,30.5658,747198.6194626,0
+SPTS.US,D,20200710,000000,30.5858,30.5858,30.5658,30.5758,856554.02826234,0
+SPTS.US,D,20200713,000000,30.5658,30.5758,30.5658,30.5658,1188592.1658464,0
+SPTS.US,D,20200714,000000,30.5758,30.5758,30.5558,30.5558,546981.60594815,0
+SPTS.US,D,20200715,000000,30.5658,30.5758,30.5558,30.5658,743615.7770836,0
+SPTS.US,D,20200716,000000,30.5758,30.5858,30.5658,30.5758,618178.18914187,0
+SPTS.US,D,20200717,000000,30.5758,30.5858,30.5758,30.5758,460793.84067607,0
+SPTS.US,D,20200720,000000,30.5758,30.5858,30.5658,30.5658,474896.58213092,0
+SPTS.US,D,20200721,000000,30.5758,30.5858,30.5658,30.5858,1262839.1286978,0
+SPTS.US,D,20200722,000000,30.5758,30.5858,30.5758,30.5758,493411.4440637,0
+SPTS.US,D,20200723,000000,30.5858,30.5858,30.5658,30.5658,632519.58620439,0
+SPTS.US,D,20200724,000000,30.5758,30.5858,30.5758,30.5858,524079.69240381,0
+SPTS.US,D,20200727,000000,30.5758,30.5858,30.5658,30.5658,542309.77201483,0
+SPTS.US,D,20200728,000000,30.5858,30.5858,30.5758,30.5858,547365.66098066,0
+SPTS.US,D,20200729,000000,30.5858,30.5957,30.5758,30.5957,1226756.0052256,0
+SPTS.US,D,20200730,000000,30.5858,30.5957,30.5858,30.5957,1254661.6644938,0
+SPTS.US,D,20200731,000000,30.5858,30.6057,30.5858,30.5957,2402290.2999667,0
+SPTS.US,D,20200803,000000,30.5957,30.6057,30.5957,30.6057,409414.69771077,0
+SPTS.US,D,20200804,000000,30.6057,30.6057,30.5858,30.6057,1809144.878009,0
+SPTS.US,D,20200805,000000,30.6057,30.6057,30.5957,30.5957,542767.02813709,0
+SPTS.US,D,20200806,000000,30.5957,30.6057,30.5957,30.6057,509679.1328167,0
+SPTS.US,D,20200807,000000,30.5957,30.5957,30.5858,30.5957,693837.0305462,0
+SPTS.US,D,20200810,000000,30.5858,30.5957,30.5858,30.5957,554967.54401317,0
+SPTS.US,D,20200811,000000,30.5858,30.5858,30.5658,30.5758,896577.97752494,0
+SPTS.US,D,20200812,000000,30.5758,30.5758,30.5658,30.5708,1670554.1572699,0
+SPTS.US,D,20200813,000000,30.5758,30.5758,30.5658,30.5758,524648.25429267,0
+SPTS.US,D,20200814,000000,30.5658,30.5858,30.5658,30.5758,640865.51319023,0
+SPTS.US,D,20200817,000000,30.5758,30.5858,30.5658,30.5658,790447.4276927,0
+SPTS.US,D,20200818,000000,30.5758,30.5858,30.5758,30.5858,703800.40078905,0
+SPTS.US,D,20200819,000000,30.5758,30.5957,30.5758,30.5858,488179.07027876,0
+SPTS.US,D,20200820,000000,30.5858,30.5957,30.5758,30.5858,440918.24067772,0
+SPTS.US,D,20200821,000000,30.5858,30.5858,30.5758,30.5858,427553.52664826,0
+SPTS.US,D,20200824,000000,30.5858,30.5858,30.5758,30.5758,554134.25489564,0
+SPTS.US,D,20200825,000000,30.5758,30.5758,30.5658,30.5658,1114314.1176006,0
+SPTS.US,D,20200826,000000,30.5658,30.5758,30.5658,30.5658,548060.56995593,0
+SPTS.US,D,20200827,000000,30.5758,30.5858,30.5658,30.5658,1356583.6530429,0
+SPTS.US,D,20200828,000000,30.5957,30.5957,30.5758,30.5858,1587724.6173343,0
+SPTS.US,D,20200831,000000,30.5858,30.5957,30.5858,30.5908,472407.74507952,0
+SPTS.US,D,20200901,000000,30.5758,30.5858,30.5758,30.5808,657275.59310411,0
+SPTS.US,D,20200902,000000,30.5858,30.5858,30.5758,30.5758,1381032.8170184,0
+SPTS.US,D,20200903,000000,30.5758,30.5957,30.5758,30.5758,887358.65123541,0
+SPTS.US,D,20200904,000000,30.5758,30.5858,30.5658,30.5758,649268.59719135,0
+SPTS.US,D,20200908,000000,30.5658,30.5858,30.5658,30.5658,1300105.5026617,0
+SPTS.US,D,20200909,000000,30.5658,30.5858,30.5658,30.5658,2124855.1615608,0
+SPTS.US,D,20200910,000000,30.5658,30.5858,30.5658,30.5858,478102.38876,0
+SPTS.US,D,20200911,000000,30.5758,30.5858,30.5758,30.5858,2237621.9416937,0
+SPTS.US,D,20200914,000000,30.5758,30.5858,30.5758,30.5858,562812.09367197,0
+SPTS.US,D,20200915,000000,30.5858,30.5858,30.5758,30.5758,762301.10730756,0
+SPTS.US,D,20200916,000000,30.5758,30.5858,30.5758,30.5808,489478.64031043,0
+SPTS.US,D,20200917,000000,30.5858,30.5957,30.5758,30.5758,656559.6262811,0
+SPTS.US,D,20200918,000000,30.5858,30.5858,30.5758,30.5858,2387044.4182062,0
+SPTS.US,D,20200921,000000,30.5758,30.5858,30.5758,30.5848,953861.33989343,0
+SPTS.US,D,20200922,000000,30.5858,30.5858,30.5758,30.5768,583618.2499893,0
+SPTS.US,D,20200923,000000,30.5758,30.5858,30.5758,30.5758,768642.52773992,0
+SPTS.US,D,20200924,000000,30.5858,30.5957,30.5758,30.5758,2013940.469274,0
+SPTS.US,D,20200925,000000,30.5758,30.5957,30.5758,30.5858,546022.97249886,0
+SPTS.US,D,20200928,000000,30.5758,30.5858,30.5758,30.5758,1028998.7488776,0
+SPTS.US,D,20200929,000000,30.5858,30.5957,30.5858,30.5858,1241565.6887117,0
+SPTS.US,D,20200930,000000,30.5957,30.5957,30.5758,30.5758,880389.50638962,0
+SPTS.US,D,20201001,000000,30.5858,30.5957,30.5858,30.5957,2560310.3948832,0
+SPTS.US,D,20201002,000000,30.5858,30.5957,30.5758,30.5758,612432.40497404,0
+SPTS.US,D,20201005,000000,30.5758,30.5858,30.5758,30.5858,645035.96979651,0
+SPTS.US,D,20201006,000000,30.5758,30.5858,30.5658,30.5658,1930980.5712333,0
+SPTS.US,D,20201007,000000,30.5658,30.5758,30.5658,30.5658,2390627.2605852,0
+SPTS.US,D,20201008,000000,30.5658,30.5758,30.5658,30.5658,1561544.6988258,0
+SPTS.US,D,20201009,000000,30.5658,30.5758,30.5658,30.5658,702587.06765762,0
+SPTS.US,D,20201012,000000,30.5758,30.5858,30.5658,30.5658,593893.47692957,0
+SPTS.US,D,20201013,000000,30.5758,30.5858,30.5758,30.5758,613342.90619993,0
+SPTS.US,D,20201014,000000,30.5758,30.5858,30.5758,30.5758,555203.19135688,0
+SPTS.US,D,20201015,000000,30.5758,30.5858,30.5758,30.5858,950357.7151321,0
+SPTS.US,D,20201016,000000,30.5758,30.5858,30.5758,30.5758,791113.25678299,0
+SPTS.US,D,20201019,000000,30.5758,30.5858,30.5658,30.5758,822884.53524259,0
+SPTS.US,D,20201020,000000,30.5658,30.5858,30.5658,30.5858,420807.99609032,0
+SPTS.US,D,20201021,000000,30.5758,30.5758,30.5658,30.5658,334632.26387409,0
+SPTS.US,D,20201022,000000,30.5658,30.5758,30.5658,30.5658,799639.67960657,0
+SPTS.US,D,20201023,000000,30.5758,30.5758,30.5658,30.5758,740249.52970988,0
+SPTS.US,D,20201026,000000,30.5658,30.5858,30.5658,30.5758,1047844.5198462,0
+SPTS.US,D,20201027,000000,30.5758,30.5858,30.5758,30.5858,443745.00604754,0
+SPTS.US,D,20201028,000000,30.5858,30.5858,30.5758,30.5858,390039.4722848,0
+SPTS.US,D,20201029,000000,30.5858,30.5858,30.5758,30.5758,2158184.7207529,0
+SPTS.US,D,20201030,000000,30.5858,30.5858,30.5758,30.5758,2512363.6810987,0
+SPTS.US,D,20201102,000000,30.5658,30.5758,30.5658,30.5758,1402148.8245239,0
+SPTS.US,D,20201103,000000,30.5558,30.5658,30.5558,30.5658,667588.92472123,0
+SPTS.US,D,20201104,000000,30.5658,30.5758,30.5658,30.5758,1382001.4780143,0
+SPTS.US,D,20201105,000000,30.5758,30.5758,30.5658,30.5658,1486210.7499293,0
+SPTS.US,D,20201106,000000,30.5758,30.5758,30.5658,30.5658,2545625.0529743,0
+SPTS.US,D,20201109,000000,30.5658,30.5658,30.5458,30.5458,1852056.7606754,0
+SPTS.US,D,20201110,000000,30.5458,30.5558,30.5358,30.5558,1392161.3881694,0
+SPTS.US,D,20201111,000000,30.5358,30.5458,30.5259,30.5358,1387132.5735792,0
+SPTS.US,D,20201112,000000,30.5458,30.5558,30.5458,30.5458,491474.12207203,0
+SPTS.US,D,20201113,000000,30.5558,30.5558,30.5458,30.5458,502353.00731405,0
+SPTS.US,D,20201116,000000,30.5558,30.5558,30.5458,30.5558,1187656.5957541,0
+SPTS.US,D,20201117,000000,30.5458,30.5558,30.5458,30.5558,1272627.0168761,0
+SPTS.US,D,20201118,000000,30.5558,30.5658,30.5558,30.5558,681740.80115413,0
+SPTS.US,D,20201119,000000,30.5558,30.5658,30.5558,30.5558,1761184.1256594,0
+SPTS.US,D,20201120,000000,30.5558,30.5658,30.5558,30.5658,571650.37319296,0
+SPTS.US,D,20201123,000000,30.5658,30.5758,30.5558,30.5558,809861.76055017,0
+SPTS.US,D,20201124,000000,30.5658,30.5758,30.5658,30.5658,984984.83884649,0
+SPTS.US,D,20201125,000000,30.5658,30.5758,30.5658,30.5758,371530.62687995,0
+SPTS.US,D,20201127,000000,30.5658,30.5758,30.5658,30.5658,146354.04727101,0
+SPTS.US,D,20201130,000000,30.5758,30.5858,30.5658,30.5758,612051.35820549,0
+SPTS.US,D,20201201,000000,30.5758,30.5758,30.5558,30.5558,963849.77900262,0
+SPTS.US,D,20201202,000000,30.5658,30.5658,30.5558,30.5658,488742.61839434,0
+SPTS.US,D,20201203,000000,30.5558,30.5658,30.5558,30.5658,512309.35827432,0
+SPTS.US,D,20201204,000000,30.5658,30.5658,30.5558,30.5658,442205.77765355,0
+SPTS.US,D,20201207,000000,30.5658,30.5758,30.5658,30.5658,360063.124656,0
+SPTS.US,D,20201208,000000,30.5658,30.5758,30.5658,30.5758,467044.0104349,0
+SPTS.US,D,20201209,000000,30.5658,30.5758,30.5658,30.5758,2500223.3305019,0
+SPTS.US,D,20201210,000000,30.5658,30.5858,30.5658,30.5758,960971.87314544,0
+SPTS.US,D,20201211,000000,30.5758,30.5957,30.5758,30.5858,593201.57621826,0
+SPTS.US,D,20201214,000000,30.5758,30.5957,30.5758,30.5957,512514.92297841,0
+SPTS.US,D,20201215,000000,30.5858,30.5957,30.5858,30.5957,1084090.0895723,0
+SPTS.US,D,20201216,000000,30.5758,30.5957,30.5758,30.5957,777793.66671297,0
+SPTS.US,D,20201217,000000,30.5858,30.5957,30.5758,30.5758,630612.34685235,0
+SPTS.US,D,20201218,000000,30.5758,30.5858,30.5758,30.5758,539976.36193481,0
+SPTS.US,D,20201221,000000,30.5957,30.5957,30.5758,30.5758,548085.63882228,0
+SPTS.US,D,20201222,000000,30.5858,30.5957,30.5858,30.5858,829587.95010506,0
+SPTS.US,D,20201223,000000,30.5758,30.5858,30.5758,30.5758,316862.44864929,0
+SPTS.US,D,20201224,000000,30.5758,30.5858,30.5758,30.5758,519089.98524515,0
+SPTS.US,D,20201228,000000,30.5758,30.5858,30.5758,30.5758,372156.34578409,0
+SPTS.US,D,20201229,000000,30.5858,30.5858,30.5758,30.5758,334542.01595523,0
+SPTS.US,D,20201230,000000,30.5858,30.5858,30.5758,30.5858,350352.44858597,0
+SPTS.US,D,20201231,000000,30.5758,30.6057,30.5758,30.6057,1204961.1328194,0
+SPTS.US,D,20210104,000000,30.5957,30.5957,30.5858,30.5957,918628.55236797,0
+SPTS.US,D,20210105,000000,30.5858,30.5957,30.5858,30.5858,564191.88407598,0
+SPTS.US,D,20210106,000000,30.5758,30.5858,30.5658,30.5658,607024.54912463,0
+SPTS.US,D,20210107,000000,30.5658,30.5758,30.5658,30.5658,1075451.3582275,0
+SPTS.US,D,20210108,000000,30.5758,30.5758,30.5658,30.5658,688395.08103855,0
+SPTS.US,D,20210111,000000,30.5658,30.5758,30.5658,30.5658,814303.9636677,0
+SPTS.US,D,20210112,000000,30.5658,30.5758,30.5658,30.5658,607412.61517575,0
+SPTS.US,D,20210113,000000,30.5658,30.5758,30.5658,30.5758,1596602.0042868,0
+SPTS.US,D,20210114,000000,30.5658,30.5758,30.5658,30.5758,711469.46838339,0
+SPTS.US,D,20210115,000000,30.5658,30.5858,30.5658,30.5758,472719.60177693,0
+SPTS.US,D,20210119,000000,30.5858,30.5858,30.5758,30.5758,1545363.246973,0
+SPTS.US,D,20210120,000000,30.5758,30.5858,30.5758,30.5858,568940.93011765,0
+SPTS.US,D,20210121,000000,30.5758,30.5957,30.5758,30.5858,465770.51202422,0
+SPTS.US,D,20210122,000000,30.5858,30.5957,30.5858,30.5957,616344.15087957,0
+SPTS.US,D,20210125,000000,30.5957,30.5957,30.5858,30.5957,269324.85876374,0
+SPTS.US,D,20210126,000000,30.5858,30.5957,30.5858,30.5957,618783.85295293,0
+SPTS.US,D,20210127,000000,30.5858,30.5957,30.5858,30.5957,615461.72678399,0
+SPTS.US,D,20210128,000000,30.5957,30.5957,30.5858,30.5858,780629.45687468,0
+SPTS.US,D,20210129,000000,30.5858,30.5957,30.5858,30.5957,382461.65536398,0
+SPTS.US,D,20210201,000000,30.5858,30.5957,30.5858,30.5858,1795619.7232349,0
+SPTS.US,D,20210202,000000,30.5858,30.5957,30.5858,30.5858,407131.42536345,0
+SPTS.US,D,20210203,000000,30.5758,30.5858,30.5758,30.5858,351116.54763237,0
+SPTS.US,D,20210204,000000,30.5758,30.5858,30.5758,30.5758,316356.05754898,0
+SPTS.US,D,20210205,000000,30.5858,30.5957,30.5858,30.5957,519034.83373918,0
+SPTS.US,D,20210208,000000,30.5858,30.5957,30.5858,30.5957,324677.91842312,0
+SPTS.US,D,20210209,000000,30.5858,30.5957,30.5758,30.5758,579292.36641163,0
+SPTS.US,D,20210210,000000,30.5858,30.5957,30.5858,30.5858,548478.71864668,0
+SPTS.US,D,20210211,000000,30.5858,30.5957,30.5858,30.5957,340367.01774073,0
+SPTS.US,D,20210212,000000,30.5858,30.5957,30.5858,30.5957,650154.02955089,0
+SPTS.US,D,20210216,000000,30.5858,30.5858,30.5758,30.5758,730452.61673961,0
+SPTS.US,D,20210217,000000,30.5758,30.5858,30.5758,30.5758,614659.52306073,0
+SPTS.US,D,20210218,000000,30.5858,30.5957,30.5858,30.5858,431039.10182582,0
+SPTS.US,D,20210219,000000,30.5957,30.5957,30.5858,30.5858,725353.60932366,0
+SPTS.US,D,20210222,000000,30.5758,30.5858,30.5758,30.5758,398319.21746346,0
+SPTS.US,D,20210223,000000,30.5758,30.5858,30.5758,30.5758,452038.78979137,0
+SPTS.US,D,20210224,000000,30.5858,30.5858,30.5758,30.5858,1116255.4506109,0
+SPTS.US,D,20210225,000000,30.5658,30.5658,30.5259,30.5358,1724950.5889893,0
+SPTS.US,D,20210226,000000,30.5558,30.5758,30.5458,30.5658,1018596.1720963,0
+SPTS.US,D,20210301,000000,30.5658,30.5758,30.5558,30.5758,3341639.7745064,0
+SPTS.US,D,20210302,000000,30.5758,30.5758,30.5658,30.5658,498787.21176418,0
+SPTS.US,D,20210303,000000,30.5658,30.5758,30.5558,30.5658,1004022.135954,0
+SPTS.US,D,20210304,000000,30.5558,30.5658,30.5458,30.5658,1644830.492129,0
+SPTS.US,D,20210305,000000,30.5458,30.5558,30.5458,30.5458,536829.71783034,0
+SPTS.US,D,20210308,000000,30.5458,30.5558,30.5358,30.5358,1172952.2015068,0
+SPTS.US,D,20210309,000000,30.5458,30.5458,30.5358,30.5358,803410.03710588,0
+SPTS.US,D,20210310,000000,30.5458,30.5558,30.5458,30.5458,543752.73596204,0
+SPTS.US,D,20210311,000000,30.5558,30.5658,30.5558,30.5558,457676.27645656,0
+SPTS.US,D,20210312,000000,30.5458,30.5558,30.5458,30.5558,914535.30787006,0
+SPTS.US,D,20210315,000000,30.5458,30.5658,30.5458,30.5658,1723858.589171,0
+SPTS.US,D,20210316,000000,30.5558,30.5658,30.5558,30.5558,370350.38465211,0
+SPTS.US,D,20210317,000000,30.5458,30.5758,30.5458,30.5758,805497.77229565,0
+SPTS.US,D,20210318,000000,30.5558,30.5648,30.5458,30.5458,1394732.4511024,0
+SPTS.US,D,20210319,000000,30.5558,30.5758,30.5458,30.5558,1207267.4685238,0
+SPTS.US,D,20210322,000000,30.5558,30.5658,30.5558,30.5558,572927.88262224,0
+SPTS.US,D,20210323,000000,30.5658,30.5658,30.5558,30.5658,363357.17369461,0
+SPTS.US,D,20210324,000000,30.5758,30.5758,30.5658,30.5658,406442.53291609,0
+SPTS.US,D,20210325,000000,30.2467,30.5758,30.2467,30.5658,821583.96245627,0
+SPTS.US,D,20210326,000000,30.5758,30.5758,30.5658,30.5658,798003.18401112,0
+SPTS.US,D,20210329,000000,30.5658,30.5758,30.5658,30.5758,493000.31465553,0
+SPTS.US,D,20210330,000000,30.5658,30.5658,30.5558,30.5658,1651438.6452993,0
+SPTS.US,D,20210331,000000,30.5558,30.5658,30.5558,30.5558,1489910.9146029,0
+SPTS.US,D,20210401,000000,30.5508,30.5558,30.5458,30.5558,532626.17032046,0
+SPTS.US,D,20210405,000000,30.5259,30.5458,30.5259,30.5358,634116.97436833,0
+SPTS.US,D,20210406,000000,30.5558,30.5558,30.5458,30.5458,508583.1219798,0
+SPTS.US,D,20210407,000000,30.5558,30.5658,30.5558,30.5658,4678479.1884106,0
+SPTS.US,D,20210408,000000,30.5658,30.5658,30.5558,30.5658,1143362.9171745,0
+SPTS.US,D,20210409,000000,30.5558,30.5658,30.5458,30.5558,954157.15251638,0
+SPTS.US,D,20210412,000000,30.5458,30.5558,30.5458,30.5558,1164799.8061692,0
+SPTS.US,D,20210413,000000,30.5458,30.5658,30.5458,30.5658,1184423.7147494,0
+SPTS.US,D,20210414,000000,30.5558,30.5658,30.5458,30.5558,1180918.0844787,0
+SPTS.US,D,20210415,000000,30.5658,30.5658,30.5558,30.5658,1066861.7618607,0
+SPTS.US,D,20210416,000000,30.5558,30.5658,30.5558,30.5658,551380.69061556,0
+SPTS.US,D,20210419,000000,30.5558,30.5658,30.5558,30.5558,868328.37341045,0
+SPTS.US,D,20210420,000000,30.5558,30.5658,30.5558,30.5658,904045.49143381,0
+SPTS.US,D,20210421,000000,30.5658,30.5758,30.5658,30.5658,848024.59717481,0
+SPTS.US,D,20210422,000000,30.5758,30.5758,30.5558,30.5758,658800.78293295,0
+SPTS.US,D,20210423,000000,30.5658,30.5758,30.5558,30.5658,436258.43980026,0
+SPTS.US,D,20210426,000000,30.5558,30.5658,30.5558,30.5658,193597.83004293,0
+SPTS.US,D,20210427,000000,30.5558,30.5658,30.5458,30.5558,1177074.5258897,0
+SPTS.US,D,20210428,000000,30.5458,30.5658,30.5458,30.5658,524781.62066166,0
+SPTS.US,D,20210429,000000,30.5558,30.5658,30.5558,30.5658,426402.36430539,0
+SPTS.US,D,20210430,000000,30.5558,30.5658,30.5558,30.5558,491133.18548965,0
+SPTS.US,D,20210503,000000,30.5658,30.5658,30.5558,30.5658,1277715.9967456,0
+SPTS.US,D,20210504,000000,30.5658,30.5758,30.5558,30.5658,907098.87935546,0
+SPTS.US,D,20210505,000000,30.5558,30.5758,30.5558,30.5758,328792.22076878,0
+SPTS.US,D,20210506,000000,30.5658,30.5758,30.5658,30.5758,323773.43372516,0
+SPTS.US,D,20210507,000000,30.5758,30.5858,30.5758,30.5858,15361798.193001,0
+SPTS.US,D,20210510,000000,30.5808,30.5858,30.5658,30.5758,596414.4021299,0
+SPTS.US,D,20210511,000000,30.5758,30.5758,30.5658,30.5758,406196.85802585,0
+SPTS.US,D,20210512,000000,30.5558,30.5658,30.5558,30.5658,492905.0529634,0
+SPTS.US,D,20210513,000000,30.5558,30.5758,30.5558,30.5658,704042.06466068,0
+SPTS.US,D,20210514,000000,30.5658,30.5758,30.5658,30.5758,323384.36491937,0
+SPTS.US,D,20210517,000000,30.5658,30.5858,30.5658,30.5758,1252511.7585155,0
+SPTS.US,D,20210518,000000,30.5658,30.5758,30.5658,30.5758,637017.94358255,0
+SPTS.US,D,20210519,000000,30.5658,30.5858,30.5658,30.5658,726914.89832005,0
+SPTS.US,D,20210520,000000,30.5658,30.5758,30.5658,30.5758,304513.5250844,0
+SPTS.US,D,20210521,000000,30.5658,30.5758,30.5658,30.5758,215000.62537942,0
+SPTS.US,D,20210524,000000,30.5658,30.5758,30.5658,30.5758,1132190.2248188,0
+SPTS.US,D,20210525,000000,30.5758,30.5858,30.5668,30.5758,921022.12772724,0
+SPTS.US,D,20210526,000000,30.5758,30.5858,30.5758,30.5858,848481.85329707,0
+SPTS.US,D,20210527,000000,30.5858,30.5858,30.5758,30.5758,783272.71814281,0
+SPTS.US,D,20210528,000000,30.5758,30.5957,30.5758,30.5957,632296.97467119,0
+SPTS.US,D,20210601,000000,30.5758,30.5858,30.5758,30.5758,1141071.62279,0
+SPTS.US,D,20210602,000000,30.5858,30.5858,30.5758,30.5858,465711.34949964,0
+SPTS.US,D,20210603,000000,30.5658,30.5758,30.5658,30.5658,818444.33763436,0
+SPTS.US,D,20210604,000000,30.5758,30.5858,30.5658,30.5858,375607.82730341,0
+SPTS.US,D,20210607,000000,30.5658,30.5758,30.5658,30.5658,289283.68739837,0
+SPTS.US,D,20210608,000000,30.5758,30.5858,30.5758,30.5758,386048.50876159,0
+SPTS.US,D,20210609,000000,30.5758,30.5858,30.5758,30.5858,436426.90258214,0
+SPTS.US,D,20210610,000000,30.5758,30.5858,30.5658,30.5858,525404.33130185,0
+SPTS.US,D,20210611,000000,30.5758,30.5858,30.5758,30.5858,254769.87495989,0
+SPTS.US,D,20210614,000000,30.5758,30.5858,30.5658,30.5758,905040.22405065,0
+SPTS.US,D,20210615,000000,30.5658,30.5758,30.5658,30.5758,737194.13627893,0
+SPTS.US,D,20210616,000000,30.5658,30.5758,30.5358,30.5458,1347247.0044589,0
+SPTS.US,D,20210617,000000,30.5358,30.5458,30.5259,30.5259,1016369.0540096,0
+SPTS.US,D,20210618,000000,30.5259,30.5259,30.496,30.516,827876.24791056,0
+SPTS.US,D,20210621,000000,30.496,30.5259,30.496,30.5259,7678506.523896,0
+SPTS.US,D,20210622,000000,30.5259,30.5358,30.516,30.5358,649517.28034556,0
+SPTS.US,D,20210623,000000,30.5259,30.5358,30.506,30.5259,1495465.1726317,0
+SPTS.US,D,20210624,000000,30.516,30.5259,30.516,30.5259,705923.23239172,0
+SPTS.US,D,20210625,000000,30.516,30.5259,30.516,30.5259,329700.71648537,0
+SPTS.US,D,20210628,000000,30.516,30.5259,30.516,30.5259,3214994.8699612,0
+SPTS.US,D,20210629,000000,30.516,30.5259,30.516,30.5259,838777.19375497,0
+SPTS.US,D,20210630,000000,30.5358,30.5358,30.5259,30.5358,1421270.3530224,0
+SPTS.US,D,20210701,000000,30.516,30.5259,30.516,30.5259,420016.82266826,0
+SPTS.US,D,20210702,000000,30.5259,30.5358,30.5259,30.5358,424967.42239541,0
+SPTS.US,D,20210706,000000,30.5259,30.5458,30.5259,30.5358,580623.02183759,0
+SPTS.US,D,20210707,000000,30.5358,30.5558,30.5358,30.5558,1549630.9707808,0
+SPTS.US,D,20210708,000000,30.5558,30.5658,30.5558,30.5658,908679.22069027,0
+SPTS.US,D,20210709,000000,30.5558,30.5658,30.5458,30.5558,943902.98342384,0
+SPTS.US,D,20210712,000000,30.5458,30.5558,30.5358,30.5458,515284.53133295,0
+SPTS.US,D,20210713,000000,30.5259,30.5358,30.5259,30.5358,1222682.8158209,0
+SPTS.US,D,20210714,000000,30.5358,30.5458,30.5358,30.5458,577309.92046054,0
+SPTS.US,D,20210715,000000,30.5358,30.5458,30.5358,30.5358,551262.36556638,0
+SPTS.US,D,20210716,000000,30.5358,30.5458,30.5259,30.5358,1449722.5135771,0
+SPTS.US,D,20210719,000000,30.5558,30.5758,30.5558,30.5558,1129259.1729649,0
+SPTS.US,D,20210720,000000,30.5658,30.5758,30.5658,30.5658,579405.67768755,0
+SPTS.US,D,20210721,000000,30.5558,30.5658,30.5558,30.5658,540619.12766807,0
+SPTS.US,D,20210722,000000,30.5558,30.5658,30.5458,30.5658,1072746.9289255,0
+SPTS.US,D,20210723,000000,30.5558,30.5658,30.5558,30.5608,591000.52975257,0
+SPTS.US,D,20210726,000000,30.5658,30.5658,30.5558,30.5658,343749.30918891,0
+SPTS.US,D,20210727,000000,30.5658,30.5758,30.5658,30.5658,251785.67710938,0
+SPTS.US,D,20210728,000000,30.5758,30.5758,30.5558,30.5758,680694.92804994,0
+SPTS.US,D,20210729,000000,30.5558,30.5758,30.5558,30.5658,218342.80664144,0
+SPTS.US,D,20210730,000000,30.5658,30.5858,30.5658,30.5858,459365.91804867,0
+SPTS.US,D,20210802,000000,30.5758,30.5858,30.5758,30.5758,585405.15878285,0
+SPTS.US,D,20210803,000000,30.5858,30.5957,30.5758,30.5957,361373.72498886,0
+SPTS.US,D,20210804,000000,30.5858,30.5957,30.5658,30.5858,559554.1438009,0
+SPTS.US,D,20210805,000000,30.5658,30.5678,30.5558,30.5658,659876.73867676,0
+SPTS.US,D,20210806,000000,30.5558,30.5558,30.5458,30.5558,606471.02855558,0
+SPTS.US,D,20210809,000000,30.5558,30.5658,30.5458,30.5458,586044.91625215,0
+SPTS.US,D,20210810,000000,30.5458,30.5458,30.5358,30.5458,342952.11923892,0
+SPTS.US,D,20210811,000000,30.5358,30.5458,30.5358,30.5458,332114.34693771,0
+SPTS.US,D,20210812,000000,30.5458,30.5458,30.5358,30.5358,252750.32708659,0
+SPTS.US,D,20210813,000000,30.5358,30.5558,30.5358,30.5458,246126.1298418,0
+SPTS.US,D,20210816,000000,30.5458,30.5658,30.5458,30.5558,357573.28484993,0
+SPTS.US,D,20210817,000000,30.5458,30.5558,30.5458,30.5558,498098.31931683,0
+SPTS.US,D,20210818,000000,30.5458,30.5558,30.5438,30.5558,515165.20352913,0
+SPTS.US,D,20210819,000000,30.5558,30.5558,30.5458,30.5458,269030.04889544,0
+SPTS.US,D,20210820,000000,30.5458,30.5558,30.5458,30.5558,744749.89259736,0
+SPTS.US,D,20210823,000000,30.5558,30.5558,30.5458,30.5558,614906.20070563,0
+SPTS.US,D,20210824,000000,30.5558,30.5558,30.5458,30.5558,667690.20294129,0
+SPTS.US,D,20210825,000000,30.5558,30.5558,30.5358,30.5458,772569.31496526,0
+SPTS.US,D,20210826,000000,30.5358,30.5558,30.5358,30.5558,541026.24605762,0
+SPTS.US,D,20210827,000000,30.5358,30.5658,30.5358,30.5558,809280.16285081,0
+SPTS.US,D,20210830,000000,30.5658,30.5758,30.5558,30.5758,327237.95105497,0
+SPTS.US,D,20210831,000000,30.5758,30.5758,30.5658,30.5658,523397.81923905,0
+SPTS.US,D,20210901,000000,30.5558,30.5658,30.5558,30.5658,303123.70713386,0
+SPTS.US,D,20210902,000000,30.5558,30.5678,30.5558,30.5558,757963.19067406,0
+SPTS.US,D,20210903,000000,30.5658,30.5658,30.5558,30.5658,598666.58908295,0
+SPTS.US,D,20210907,000000,30.5458,30.5558,30.5458,30.5558,228096.6011616,0
+SPTS.US,D,20210908,000000,30.5558,30.5658,30.5558,30.5558,909494.46022404,0
+SPTS.US,D,20210909,000000,30.5558,30.5658,30.5458,30.5558,573825.34803763,0
+SPTS.US,D,20210910,000000,30.5558,30.5658,30.5558,30.5558,268223.83415356,0
+SPTS.US,D,20210913,000000,30.5558,30.5658,30.5558,30.5658,206235.54694818,0
+SPTS.US,D,20210914,000000,30.5558,30.5658,30.5558,30.5658,364747.99439982,0
+SPTS.US,D,20210915,000000,30.5558,30.5658,30.5558,30.5558,1212790.6411584,0
+SPTS.US,D,20210916,000000,30.5558,30.5558,30.5458,30.5458,656531.54915078,0
+SPTS.US,D,20210917,000000,30.5458,30.5558,30.5458,30.5458,423039.12519563,0
+SPTS.US,D,20210920,000000,30.5558,30.5658,30.5458,30.5558,405952.18589026,0
+SPTS.US,D,20210921,000000,30.5558,30.5658,30.5558,30.5658,267759.55874873,0
+SPTS.US,D,20210922,000000,30.5458,30.5658,30.5358,30.5458,527064.89300899,0
+SPTS.US,D,20210923,000000,30.5458,30.5458,30.5259,30.5259,1022554.0447159,0
+SPTS.US,D,20210924,000000,30.5259,30.5358,30.516,30.516,386686.26072158,0
+SPTS.US,D,20210927,000000,30.5259,30.5259,30.516,30.516,1172240.2457024,0
+SPTS.US,D,20210928,000000,30.506,30.5259,30.506,30.516,740952.46072239,0
+SPTS.US,D,20210929,000000,30.516,30.5259,30.516,30.5259,321137.1917396,0
+SPTS.US,D,20210930,000000,30.516,30.5358,30.516,30.5259,965786.09823964,0
+SPTS.US,D,20211001,000000,30.5358,30.5458,30.5259,30.5358,1312880.5969546,0
+SPTS.US,D,20211004,000000,30.5358,30.5358,30.5259,30.5358,541643.94292453,0
+SPTS.US,D,20211005,000000,30.5358,30.5358,30.5259,30.5259,373699.5851967,0
+SPTS.US,D,20211006,000000,30.516,30.5259,30.516,30.5259,463993.63077721,0
+SPTS.US,D,20211007,000000,30.5259,30.5259,30.506,30.516,767909.51408779,0
+SPTS.US,D,20211008,000000,30.516,30.516,30.496,30.506,437705.41476608,0
+SPTS.US,D,20211011,000000,30.506,30.506,30.486,30.496,343378.2899669,0
+SPTS.US,D,20211012,000000,30.486,30.496,30.4761,30.486,508387.58482225,0
+SPTS.US,D,20211013,000000,30.4761,30.486,30.4761,30.4761,760457.04149873,0
+SPTS.US,D,20211014,000000,30.486,30.496,30.4461,30.4761,534161.38769585,0
+SPTS.US,D,20211015,000000,30.4661,30.4761,30.4561,30.4561,345615.43560013,0
+SPTS.US,D,20211018,000000,30.4461,30.4561,30.4361,30.4461,470053.27715176,0
+SPTS.US,D,20211019,000000,30.4461,30.4661,30.4461,30.4561,364829.2175268,0
+SPTS.US,D,20211020,000000,30.4561,30.4661,30.4561,30.4661,510002.01981531,0
+SPTS.US,D,20211021,000000,30.4361,30.4461,30.4261,30.4361,410112.61495,0
+SPTS.US,D,20211022,000000,30.4163,30.4261,30.4013,30.4261,720347.85809053,0
+SPTS.US,D,20211025,000000,30.4261,30.4461,30.4261,30.4361,482966.75158689,0
+SPTS.US,D,20211026,000000,30.4261,30.4361,30.4163,30.4261,1769222.2069665,0
+SPTS.US,D,20211027,000000,30.4261,30.4361,30.4063,30.4261,511684.64212484,0
+SPTS.US,D,20211028,000000,30.4063,30.4371,30.4063,30.4163,567872.99641107,0
+SPTS.US,D,20211029,000000,30.3963,30.4461,30.3963,30.4261,470637.88311508,0
+SPTS.US,D,20211101,000000,30.3963,30.4163,30.3963,30.4163,990635.36132218,0
+SPTS.US,D,20211102,000000,30.4261,30.4461,30.4261,30.4361,901205.69025348,0
+SPTS.US,D,20211103,000000,30.4361,30.4411,30.4063,30.4361,913152.50920209,0
+SPTS.US,D,20211104,000000,30.4461,30.4761,30.4461,30.4561,442430.39469606,0
+SPTS.US,D,20211105,000000,30.4561,30.486,30.4561,30.4661,740174.32311084,0
+SPTS.US,D,20211108,000000,30.4561,30.4661,30.4361,30.4461,552390.46455221,0
+SPTS.US,D,20211109,000000,30.4561,30.4661,30.4561,30.4561,327919.82421974,0
+SPTS.US,D,20211110,000000,30.4163,30.4261,30.4003,30.4063,595389.58687344,0
+SPTS.US,D,20211111,000000,30.3863,30.3963,30.3763,30.3863,430488.58952072,0
+SPTS.US,D,20211112,000000,30.3963,30.4163,30.3863,30.3963,632366.16474232,0
+SPTS.US,D,20211115,000000,30.3963,30.4063,30.3863,30.3963,380578.48212364,0
+SPTS.US,D,20211116,000000,30.3863,30.4063,30.3863,30.3963,485927.88608037,0
+SPTS.US,D,20211117,000000,30.3963,30.4163,30.3963,30.4063,882525.37380279,0
+SPTS.US,D,20211118,000000,30.4063,30.4163,30.3963,30.4063,510270.75806259,0
+SPTS.US,D,20211119,000000,30.4261,30.4361,30.3963,30.3963,655279.10858785,0
+SPTS.US,D,20211122,000000,30.3863,30.3863,30.3564,30.3564,374937.98719449,0
+SPTS.US,D,20211123,000000,30.3663,30.3763,30.3663,30.3663,336575.60239368,0
+SPTS.US,D,20211124,000000,30.3564,30.3663,30.3464,30.3464,462760.24255271,0
+SPTS.US,D,20211126,000000,30.3863,30.4361,30.3863,30.4261,475172.3396608,0
+SPTS.US,D,20211129,000000,30.4163,30.4361,30.4063,30.4311,580596.95021658,0
+SPTS.US,D,20211130,000000,30.4461,30.4711,30.3963,30.3963,1811254.6738012,0
+SPTS.US,D,20211201,000000,30.3863,30.3963,30.3663,30.3963,16795300.147294,0
+SPTS.US,D,20211202,000000,30.3863,30.3863,30.3564,30.3663,901403.23292034,0
+SPTS.US,D,20211203,000000,30.3564,30.3863,30.3464,30.3763,383000.13461322,0
+SPTS.US,D,20211206,000000,30.3663,30.3763,30.3564,30.3564,1116014.789494,0
+SPTS.US,D,20211207,000000,30.3264,30.3364,30.3264,30.3364,975154.83497263,0
+SPTS.US,D,20211208,000000,30.3165,30.3364,30.3065,30.3364,969351.89378952,0
+SPTS.US,D,20211209,000000,30.3264,30.3364,30.3264,30.3364,578624.53181202,0
+SPTS.US,D,20211210,000000,30.3364,30.3564,30.3264,30.3464,940387.32560667,0
+SPTS.US,D,20211213,000000,30.3264,30.3663,30.3264,30.3564,1030702.4290349,0
+SPTS.US,D,20211214,000000,30.3364,30.3464,30.3364,30.3364,395266.83229647,0
+SPTS.US,D,20211215,000000,30.3264,30.3464,30.2966,30.3464,1587279.3942679,0
+SPTS.US,D,20211216,000000,30.3464,30.3663,30.3464,30.3564,500145.94432044,0
+SPTS.US,D,20211217,000000,30.3663,30.3863,30.3464,30.3663,777126.83486801,0
+SPTS.US,D,20211220,000000,30.3763,30.3963,30.3663,30.3663,3032288.9609707,0
+SPTS.US,D,20211221,000000,30.3564,30.3663,30.3364,30.3564,764846.0986196,0
+SPTS.US,D,20211222,000000,30.3464,30.3564,30.3364,30.3464,498298.87024764,0
+SPTS.US,D,20211223,000000,30.3364,30.3763,30.3364,30.3564,979062.56985954,0
+SPTS.US,D,20211227,000000,30.3264,30.3364,30.3264,30.3364,999171.81169229,0
+SPTS.US,D,20211228,000000,30.3264,30.3364,30.3264,30.3264,1137545.9374262,0
+SPTS.US,D,20211229,000000,30.3264,30.3364,30.3264,30.3364,523805.94038325,0
+SPTS.US,D,20211230,000000,30.3264,30.3464,30.3264,30.3464,379762.23983522,0
+SPTS.US,D,20211231,000000,30.3564,30.3564,30.3364,30.3364,935148.9352938,0
+SPTS.US,D,20220103,000000,30.3065,30.3165,30.2966,30.3165,1922485.2338041,0
+SPTS.US,D,20220104,000000,30.3065,30.3264,30.3065,30.3165,698957.09580989,0
+SPTS.US,D,20220105,000000,30.3065,30.3165,30.2766,30.2866,393670.44688719,0
+SPTS.US,D,20220106,000000,30.2666,30.2766,30.2467,30.2566,728527.32780379,0
+SPTS.US,D,20220107,000000,30.2467,30.2666,30.2407,30.2666,843365.799052,0
+SPTS.US,D,20220110,000000,30.2566,30.2566,30.2367,30.2467,372498.28512113,0
+SPTS.US,D,20220111,000000,30.2168,30.2467,30.2168,30.2467,1341311.6996614,0
+SPTS.US,D,20220112,000000,30.2566,30.2566,30.2367,30.2367,1066731.4037557,0
+SPTS.US,D,20220113,000000,30.2367,30.2566,30.2367,30.2566,555221.24094065,0
+SPTS.US,D,20220114,000000,30.2367,30.2417,30.2068,30.2168,1048244.6189532,0
+SPTS.US,D,20220118,000000,30.1869,30.1968,30.1669,30.1769,568088.5886617,0
+SPTS.US,D,20220119,000000,30.1869,30.1968,30.1769,30.1869,459065.09165245,0
+SPTS.US,D,20220120,000000,30.1769,30.1769,30.1669,30.1769,6087029.5986461,0
+SPTS.US,D,20220121,000000,30.2068,30.2118,30.1968,30.2068,1857344.2859663,0
+SPTS.US,D,20220124,000000,30.2168,30.2367,30.2068,30.2267,1771818.3387659,0
+SPTS.US,D,20220125,000000,30.2267,30.2267,30.1968,30.1968,583517.97452389,0
+SPTS.US,D,20220126,000000,30.1968,30.2168,30.1369,30.1469,4382696.6480993,0
+SPTS.US,D,20220127,000000,30.1171,30.1369,30.1171,30.1271,1444724.7843811,0
+SPTS.US,D,20220128,000000,30.1171,30.1369,30.1171,30.1369,3192113.0115099,0
+SPTS.US,D,20220131,000000,30.1171,30.1369,30.1171,30.1369,2247904.1879166,0
+SPTS.US,D,20220201,000000,30.1171,30.1369,30.1021,30.1171,3485357.5797919,0
+SPTS.US,D,20220202,000000,30.1271,30.1469,30.1271,30.1369,428441.96727177,0
+SPTS.US,D,20220203,000000,30.1171,30.1171,30.0971,30.1171,735076.31844953,0
+SPTS.US,D,20220204,000000,30.0572,30.0622,30.0273,30.0472,2875241.5380687,0
+SPTS.US,D,20220207,000000,30.0472,30.0572,30.0372,30.0472,657219.43884348,0
+SPTS.US,D,20220208,000000,30.0273,30.0372,30.0174,30.0273,1457830.7877099,0
+SPTS.US,D,20220209,000000,30.0174,30.0273,30.0074,30.0174,695580.82088963,0
+SPTS.US,D,20220210,000000,29.9475,29.9575,29.8577,29.8577,2432094.173795,0
+SPTS.US,D,20220211,000000,29.9076,29.9525,29.8777,29.9375,2249048.3309768,0
+SPTS.US,D,20220214,000000,29.8877,29.9076,29.8677,29.8877,488445.80301674,0
+SPTS.US,D,20220215,000000,29.8977,29.9076,29.8877,29.8977,1027982.9584131,0
+SPTS.US,D,20220216,000000,29.9076,29.9475,29.9076,29.9375,523391.80271112,0
+SPTS.US,D,20220217,000000,29.9375,29.9575,29.9375,29.9575,902777.00679641,0
+SPTS.US,D,20220218,000000,29.9575,29.9774,29.9505,29.9674,956274.97034577,0
+SPTS.US,D,20220222,000000,29.9375,29.9475,29.9176,29.9375,792625.41080134,0
+SPTS.US,D,20220223,000000,29.9176,29.9375,29.9076,29.9076,1012473.3521785,0
+SPTS.US,D,20220224,000000,29.9674,29.9874,29.9276,29.9375,3282451.1782952,0
+SPTS.US,D,20220225,000000,29.9176,29.9375,29.9076,29.9375,1898243.6400419,0
+SPTS.US,D,20220228,000000,29.9874,30.0174,29.9874,30.0074,2034018.6257125,0
+SPTS.US,D,20220301,000000,30.0472,30.1071,30.0372,30.0572,3278411.0797939,0
+SPTS.US,D,20220302,000000,30.0174,30.0174,29.9475,29.9475,2049099.0529551,0
+SPTS.US,D,20220303,000000,29.9475,29.9674,29.9375,29.9575,1077916.1291672,0
+SPTS.US,D,20220304,000000,29.9874,30.0074,29.9774,29.9874,423130.37586915,0
+SPTS.US,D,20220307,000000,29.9475,29.9774,29.9475,29.9575,2095704.0810123,0
+SPTS.US,D,20220308,000000,29.9375,29.9375,29.8977,29.9176,1293801.1841515,0
+SPTS.US,D,20220309,000000,29.8777,29.8977,29.8777,29.8877,696001.97784434,0
+SPTS.US,D,20220310,000000,29.8577,29.8677,29.8477,29.8677,918170.29349106,0
+SPTS.US,D,20220311,000000,29.8477,29.8577,29.8378,29.8577,550556.42628991,0
+SPTS.US,D,20220314,000000,29.7979,29.8179,29.778,29.778,1012016.0960563,0
+SPTS.US,D,20220315,000000,29.8179,29.8279,29.778,29.778,750388.3820172,0
+SPTS.US,D,20220316,000000,29.778,29.7879,29.6982,29.748,1227899.1455313,0
+SPTS.US,D,20220317,000000,29.738,29.748,29.7282,29.748,746836.62503248,0
+SPTS.US,D,20220318,000000,29.7282,29.738,29.7282,29.7282,1431647.8609374,0
+SPTS.US,D,20220321,000000,29.6982,29.7082,29.6284,29.6284,1103811.265354,0
+SPTS.US,D,20220322,000000,29.5985,29.6284,29.5985,29.6085,2114504.7280215,0
+SPTS.US,D,20220323,000000,29.6284,29.6483,29.6184,29.6483,740649.62881686,0
+SPTS.US,D,20220324,000000,29.6184,29.6383,29.6135,29.6284,776920.26740927,0
+SPTS.US,D,20220325,000000,29.5885,29.5935,29.5287,29.5585,2650563.3275228,0
+SPTS.US,D,20220328,000000,29.5287,29.5436,29.5187,29.5386,843289.58969829,0
+SPTS.US,D,20220329,000000,29.5287,29.5585,29.5187,29.5287,1275797.7270923,0
+SPTS.US,D,20220330,000000,29.5287,29.5685,29.5287,29.5685,1665421.0561957,0
+SPTS.US,D,20220331,000000,29.5685,29.5885,29.5585,29.5585,1127146.3689088,0
+SPTS.US,D,20220401,000000,29.4788,29.4988,29.4688,29.4888,1155654.6837241,0
+SPTS.US,D,20220404,000000,29.4988,29.5087,29.4788,29.5087,1308725.1816681,0
+SPTS.US,D,20220405,000000,29.4788,29.4888,29.439,29.4588,876381.4960373,0
+SPTS.US,D,20220406,000000,29.429,29.4888,29.429,29.4688,2125002.566495,0
+SPTS.US,D,20220407,000000,29.4788,29.5087,29.4788,29.4888,861797.43234848,0
+SPTS.US,D,20220408,000000,29.4588,29.4788,29.4488,29.4588,2169583.0329057,0
+SPTS.US,D,20220411,000000,29.4488,29.4788,29.439,29.4688,2285795.27803,0
+SPTS.US,D,20220412,000000,29.5187,29.5486,29.4988,29.5287,4077353.8449159,0
+SPTS.US,D,20220413,000000,29.5585,29.5985,29.5386,29.5486,5210046.4498164,0
+SPTS.US,D,20220414,000000,29.5187,29.5337,29.4888,29.5087,2506051.3405513,0
+SPTS.US,D,20220418,000000,29.4988,29.5087,29.4888,29.5087,1051415.3291694,0
+SPTS.US,D,20220419,000000,29.4588,29.4788,29.419,29.419,1704822.2948181,0
+SPTS.US,D,20220420,000000,29.439,29.4588,29.429,29.439,3948110.803062,0
+SPTS.US,D,20220421,000000,29.419,29.419,29.3791,29.419,2821187.0456863,0
+SPTS.US,D,20220422,000000,29.3491,29.409,29.3491,29.389,2769624.3986194,0
+SPTS.US,D,20220425,000000,29.4488,29.4988,29.429,29.429,2796560.394137,0
+SPTS.US,D,20220426,000000,29.4788,29.4988,29.4688,29.4988,9707995.706836,0
+SPTS.US,D,20220427,000000,29.4988,29.5187,29.4688,29.4688,1456823.0192825,0
+SPTS.US,D,20220428,000000,29.4588,29.4588,29.429,29.439,1871601.4516379,0
+SPTS.US,D,20220429,000000,29.399,29.424,29.389,29.399,1214922.497553,0
+SPTS.US,D,20220502,000000,29.409,29.409,29.3791,29.399,3286848.2574533,0
+SPTS.US,D,20220503,000000,29.399,29.419,29.3691,29.3791,1444675.6494031,0
+SPTS.US,D,20220504,000000,29.3491,29.4588,29.3292,29.4488,2076143.3459753,0
+SPTS.US,D,20220505,000000,29.429,29.439,29.389,29.419,1267942.1471323,0
+SPTS.US,D,20220506,000000,29.409,29.4438,29.399,29.399,2143303.8416864,0
+SPTS.US,D,20220509,000000,29.4588,29.4938,29.439,29.4888,4620818.7902922,0
+SPTS.US,D,20220510,000000,29.4888,29.4987,29.4588,29.4688,1632151.6622829,0
+SPTS.US,D,20220511,000000,29.439,29.4788,29.419,29.4688,1969441.2259902,0
+SPTS.US,D,20220512,000000,29.4988,29.5386,29.4888,29.5087,3819880.5434086,0
+SPTS.US,D,20220513,000000,29.4888,29.4988,29.4688,29.4988,18946719.282395,0
+SPTS.US,D,20220516,000000,29.5087,29.5287,29.4988,29.5187,6769421.1875708,0
+SPTS.US,D,20220517,000000,29.4488,29.4888,29.4488,29.4588,2021261.5810034,0
+SPTS.US,D,20220518,000000,29.4488,29.4888,29.439,29.4588,3275433.901226,0
+SPTS.US,D,20220519,000000,29.5187,29.5287,29.4988,29.5187,1781042.6788287,0
+SPTS.US,D,20220520,000000,29.5187,29.5486,29.5087,29.5386,2452265.5864163,0
+SPTS.US,D,20220523,000000,29.5287,29.5386,29.5087,29.5287,1320161.5984978,0
+SPTS.US,D,20220524,000000,29.5486,29.5985,29.5386,29.5985,5659162.2097911,0
+SPTS.US,D,20220525,000000,29.6085,29.6184,29.5785,29.6085,1193463.5479558,0
+SPTS.US,D,20220526,000000,29.6284,29.6383,29.5985,29.6085,2396961.661735,0
+SPTS.US,D,20220527,000000,29.6383,29.6383,29.5985,29.6184,2131777.1769379,0
+SPTS.US,D,20220531,000000,29.5885,29.5885,29.5585,29.5685,1639891.9254577,0
+SPTS.US,D,20220601,000000,29.5486,29.5486,29.4788,29.4888,4310484.274441,0
+SPTS.US,D,20220602,000000,29.4988,29.5087,29.4888,29.4988,1434475.6290619,0
+SPTS.US,D,20220603,000000,29.4888,29.4988,29.4838,29.4988,932038.39035686,0
+SPTS.US,D,20220606,000000,29.4788,29.4788,29.4488,29.4588,1432220.4338448,0
+SPTS.US,D,20220607,000000,29.4688,29.4788,29.4488,29.4488,848596.16732764,0
+SPTS.US,D,20220608,000000,29.4588,29.4588,29.429,29.439,1241731.1432296,0
+SPTS.US,D,20220609,000000,29.429,29.434,29.399,29.429,2050214.1161304,0
+SPTS.US,D,20220610,000000,29.3491,29.3591,29.2893,29.2893,1987518.8868939,0
+SPTS.US,D,20220613,000000,29.1996,29.2194,29.0998,29.1497,3730932.1945739,0
+SPTS.US,D,20220614,000000,29.1398,29.1546,29.0699,29.0799,6257303.3554354,0
+SPTS.US,D,20220615,000000,29.1398,29.2195,29.0899,29.1996,2290278.5940883,0
+SPTS.US,D,20220616,000000,29.1596,29.2594,29.1497,29.2594,9075703.7459381,0
+SPTS.US,D,20220617,000000,29.2594,29.2594,29.1996,29.2195,2632371.3525887,0
+SPTS.US,D,20220621,000000,29.2096,29.2295,29.2043,29.2096,9739326.7760024,0
+SPTS.US,D,20220622,000000,29.2893,29.3093,29.279,29.3093,4043511.8780956,0
+SPTS.US,D,20220623,000000,29.3591,29.4078,29.3292,29.3392,1526275.8121328,0
+SPTS.US,D,20220624,000000,29.3093,29.3591,29.3093,29.3193,1332951.7341104,0
+SPTS.US,D,20220627,000000,29.2993,29.3193,29.2693,29.2793,1232592.0373124,0
+SPTS.US,D,20220628,000000,29.2893,29.2893,29.2693,29.2793,505689.17204815,0
+SPTS.US,D,20220629,000000,29.2893,29.3292,29.2793,29.3292,2377988.5409253,0
+SPTS.US,D,20220630,000000,29.3591,29.399,29.3491,29.3691,4704633.0352981,0
+SPTS.US,D,20220701,000000,29.419,29.4888,29.409,29.419,2482219.8734427,0
+SPTS.US,D,20220705,000000,29.4588,29.4688,29.429,29.429,2645121.3780152,0
+SPTS.US,D,20220706,000000,29.4588,29.4588,29.3591,29.3591,1639867.859346,0
+SPTS.US,D,20220707,000000,29.3591,29.3591,29.3193,29.3392,1014690.4427187,0
+SPTS.US,D,20220708,000000,29.3093,29.3093,29.2893,29.2993,752910.30997219,0
+SPTS.US,D,20220711,000000,29.3292,29.3491,29.3093,29.3193,2046586.1497919,0
+SPTS.US,D,20220712,000000,29.3591,29.3626,29.3292,29.3292,852650.30439405,0
+SPTS.US,D,20220713,000000,29.2594,29.3292,29.2494,29.2993,2318025.8181211,0
+SPTS.US,D,20220714,000000,29.2295,29.3093,29.2244,29.2893,2924408.6042671,0
+SPTS.US,D,20220715,000000,29.2893,29.3292,29.2793,29.2993,1758433.5696434,0
+SPTS.US,D,20220718,000000,29.2893,29.2993,29.2693,29.2993,8337706.4031812,0
+SPTS.US,D,20220719,000000,29.2993,29.2993,29.2494,29.2494,1430023.3983977,0
+SPTS.US,D,20220720,000000,29.2893,29.2893,29.2494,29.2594,1057689.5650399,0
+SPTS.US,D,20220721,000000,29.2993,29.3491,29.2893,29.3392,2756413.1060519,0
+SPTS.US,D,20220722,000000,29.399,29.439,29.389,29.409,3350731.7509549,0
+SPTS.US,D,20220725,000000,29.389,29.399,29.3791,29.3791,4979769.8600369,0
+SPTS.US,D,20220726,000000,29.409,29.419,29.3691,29.3791,1269154.4775091,0
+SPTS.US,D,20220727,000000,29.3791,29.429,29.3591,29.419,1555273.4712192,0
+SPTS.US,D,20220728,000000,29.4888,29.4988,29.4588,29.4688,2507327.847226,0
+SPTS.US,D,20220729,000000,29.4488,29.4888,29.4488,29.4888,4293412.3764554,0
+SPTS.US,D,20220801,000000,29.4888,29.4888,29.4684,29.4888,1723519.1070503,0
+SPTS.US,D,20220802,000000,29.4688,29.4858,29.379,29.3889,1746066.2105949,0
+SPTS.US,D,20220803,000000,29.359,29.3889,29.3191,29.3889,3619046.5289058,0
+SPTS.US,D,20220804,000000,29.3889,29.4289,29.379,29.4289,711087.24184763,0
+SPTS.US,D,20220805,000000,29.3191,29.329,29.2991,29.3191,1065504.9100265,0
+SPTS.US,D,20220808,000000,29.329,29.339,29.3191,29.3191,1040522.5830628,0
+SPTS.US,D,20220809,000000,29.2991,29.3091,29.2891,29.3091,679963.2633898,0
+SPTS.US,D,20220810,000000,29.379,29.3989,29.329,29.339,931124.85408238,0
+SPTS.US,D,20220811,000000,29.379,29.384,29.3191,29.3191,5260936.0654195,0
+SPTS.US,D,20220812,000000,29.359,29.359,29.3191,29.329,733881.77450962,0
+SPTS.US,D,20220815,000000,29.349,29.3653,29.339,29.359,4464428.6790255,0
+SPTS.US,D,20220816,000000,29.349,29.349,29.3229,29.339,786448.941988,0
+SPTS.US,D,20220817,000000,29.2891,29.3141,29.2692,29.3091,2126643.2470855,0
+SPTS.US,D,20220818,000000,29.339,29.354,29.3191,29.339,3388844.2881093,0
+SPTS.US,D,20220819,000000,29.3191,29.329,29.3091,29.329,1957401.7307516,0
+SPTS.US,D,20220822,000000,29.3091,29.3161,29.2791,29.2791,3989215.5146665,0
+SPTS.US,D,20220823,000000,29.2891,29.339,29.2841,29.3091,2009664.3700855,0
+SPTS.US,D,20220824,000000,29.2791,29.2991,29.2692,29.2791,2361364.3249216,0
+SPTS.US,D,20220825,000000,29.2991,29.2991,29.2791,29.2791,1870423.8846764,0
+SPTS.US,D,20220826,000000,29.2891,29.2991,29.2493,29.2891,4453252.295773,0
+SPTS.US,D,20220829,000000,29.2692,29.2791,29.2592,29.2692,633394.49896921,0
+SPTS.US,D,20220830,000000,29.2592,29.2692,29.2292,29.2592,3013156.7314659,0
+SPTS.US,D,20220831,000000,29.2392,29.2692,29.2293,29.2392,1513204.3572202,0
+SPTS.US,D,20220901,000000,29.1993,29.2093,29.1718,29.1993,5975460.2680038,0
+SPTS.US,D,20220902,000000,29.2392,29.2642,29.2292,29.2492,3453084.7005497,0
+SPTS.US,D,20220906,000000,29.2192,29.2192,29.1893,29.2093,1456814.5601379,0
+SPTS.US,D,20220907,000000,29.2093,29.2292,29.1993,29.2292,2625979.2477896,0
+SPTS.US,D,20220908,000000,29.2192,29.2192,29.1893,29.1893,2618011.4291654,0
+SPTS.US,D,20220909,000000,29.1993,29.2093,29.1593,29.1793,1711680.5754309,0
+SPTS.US,D,20220912,000000,29.1793,29.1949,29.1593,29.1693,4318199.0723515,0
+SPTS.US,D,20220913,000000,29.0895,29.0895,29.0495,29.0795,4215149.3527527,0
+SPTS.US,D,20220914,000000,29.0495,29.0695,29.0395,29.0495,2176010.8655715,0
+SPTS.US,D,20220915,000000,29.0296,29.0296,29.0096,29.0196,5779967.2235249,0
+SPTS.US,D,20220916,000000,28.9996,29.0395,28.9996,29.0296,4791988.7679821,0
+SPTS.US,D,20220919,000000,28.9896,29.005,28.9797,28.9996,2684461.6741284,0
+SPTS.US,D,20220920,000000,28.9697,28.9996,28.9647,28.9896,6197814.8986542,0
+SPTS.US,D,20220921,000000,28.9896,28.9896,28.8998,28.9497,2183199.3325626,0
+SPTS.US,D,20220922,000000,28.9198,28.9257,28.8798,28.8998,3008445.5608612,0
+SPTS.US,D,20220923,000000,28.8998,28.9097,28.8499,28.8599,9695837.5352714,0
+SPTS.US,D,20220926,000000,28.8499,28.8599,28.79,28.8,3339890.3871355,0
+SPTS.US,D,20220927,000000,28.8299,28.8398,28.79,28.79,2515288.2759321,0
+SPTS.US,D,20220928,000000,28.8898,28.9297,28.8599,28.9098,3310746.8433546,0
+SPTS.US,D,20220929,000000,28.8798,28.8998,28.8549,28.8898,4920506.6571436,0
+SPTS.US,D,20220930,000000,28.8898,28.9198,28.8399,28.8599,2538058.7668985,0
+SPTS.US,D,20221003,000000,28.8898,28.9297,28.8599,28.8898,1823983.3426324,0
+SPTS.US,D,20221004,000000,28.9098,28.93,28.8898,28.8998,4678139.3183623,0
+SPTS.US,D,20221005,000000,28.8798,28.8798,28.8399,28.8798,4308313.9285014,0
+SPTS.US,D,20221006,000000,28.8599,28.8698,28.8199,28.8299,5535317.927134,0
+SPTS.US,D,20221007,000000,28.8,28.8099,28.79,28.79,1847168.5528483,0
+SPTS.US,D,20221010,000000,28.8399,28.8399,28.77,28.79,1344532.82942,0
+SPTS.US,D,20221011,000000,28.8099,28.8299,28.79,28.8,2071445.5174111,0
+SPTS.US,D,20221012,000000,28.8,28.8299,28.8,28.8299,2164971.7203315,0
+SPTS.US,D,20221013,000000,28.7201,28.78,28.7002,28.7401,4875154.0018266,0
+SPTS.US,D,20221014,000000,28.77,28.78,28.7151,28.7201,1188628.4437327,0
+SPTS.US,D,20221017,000000,28.78,28.78,28.7501,28.76,1756649.5653553,0
+SPTS.US,D,20221018,000000,28.79,28.79,28.7501,28.78,2987665.5219449,0
+SPTS.US,D,20221019,000000,28.7201,28.7401,28.7101,28.7201,2289947.466338,0
+SPTS.US,D,20221020,000000,28.7001,28.7201,28.6902,28.6902,3437663.9562826,0
+SPTS.US,D,20221021,000000,28.7201,28.78,28.7101,28.77,6933281.4216002,0
+SPTS.US,D,20221024,000000,28.7401,28.7799,28.7401,28.76,2545090.962868,0
+SPTS.US,D,20221025,000000,28.8,28.8198,28.7701,28.78,3537011.2547555,0
+SPTS.US,D,20221026,000000,28.795,28.8249,28.79,28.8,2982640.8075598,0
+SPTS.US,D,20221027,000000,28.8499,28.8698,28.8239,28.8599,5119734.1783425,0
+SPTS.US,D,20221028,000000,28.8399,28.8499,28.8099,28.8199,3262910.8812272,0
+SPTS.US,D,20221031,000000,28.79,28.8,28.77,28.78,1673584.5052426,0
+SPTS.US,D,20221101,000000,28.84,28.84,28.75,28.76,3455066,0
+SPTS.US,D,20221102,000000,28.77,28.82,28.72,28.74,4453713,0
+SPTS.US,D,20221103,000000,28.68,28.7,28.6701,28.7,2826792,0
+SPTS.US,D,20221104,000000,28.69,28.73,28.68,28.72,2463071,0
+SPTS.US,D,20221107,000000,28.71,28.71,28.69,28.7,982955,0
+SPTS.US,D,20221108,000000,28.71,28.7375,28.705,28.72,2192946,0
+SPTS.US,D,20221109,000000,28.74,28.78,28.73,28.77,1639558,0
+SPTS.US,D,20221110,000000,28.9,28.94,28.89,28.93,1911676,0
+SPTS.US,D,20221111,000000,28.91,28.93,28.89,28.93,1416233,0
+SPTS.US,D,20221114,000000,28.89,28.9,28.87,28.9,1169311,0
+SPTS.US,D,20221115,000000,28.92,28.93,28.9,28.92,4566158,0
+SPTS.US,D,20221116,000000,28.94,28.95,28.9248,28.93,830081,0
+SPTS.US,D,20221117,000000,28.91,28.91,28.88,28.91,7298700,0
+SPTS.US,D,20221118,000000,28.89,28.9,28.86,28.87,1298722,0
+SPTS.US,D,20221121,000000,28.89,28.89,28.85,28.86,2010981,0
+SPTS.US,D,20221122,000000,28.88,28.88,28.85,28.87,5104304,0
+SPTS.US,D,20221123,000000,28.87,28.9,28.866,28.9,4312341,0
+SPTS.US,D,20221125,000000,28.88,28.91,28.88,28.91,270049,0
+SPTS.US,D,20221128,000000,28.9,28.925,28.9,28.91,2007030,0
+SPTS.US,D,20221129,000000,28.92,28.92,28.9,28.9,3698514,0
+SPTS.US,D,20221130,000000,28.89,28.99,28.87,28.98,4147683,0
+SPTS.US,D,20221201,000000,28.95,29,28.94,28.98,16348441,0
+SPTS.US,D,20221202,000000,28.95,28.99,28.92,28.99,2788210,0
+SPTS.US,D,20221205,000000,28.97,28.97,28.9,28.9,2918959,0
+SPTS.US,D,20221206,000000,28.93,28.95,28.9149,28.95,2340793,0
+SPTS.US,D,20221207,000000,28.98,29,28.9615,29,3477572,0
+SPTS.US,D,20221208,000000,28.98,28.99,28.96,28.97,8284913,0
+SPTS.US,D,20221209,000000,28.98,28.9875,28.95,28.96,2285837,0
+SPTS.US,D,20221212,000000,28.98,28.98,28.93,28.93,1923895,0
+SPTS.US,D,20221213,000000,29.05,29.06,29.02,29.03,2518958,0
+SPTS.US,D,20221214,000000,29.04,29.07,28.99,29.03,1784909,0
+SPTS.US,D,20221215,000000,29.05,29.05,29.01,29.04,2198906,0
+SPTS.US,D,20221216,000000,29.02,29.08,29.0101,29.07,1274289,0
+SPTS.US,D,20221219,000000,28.98,28.98,28.95,28.95,1161086,0
+SPTS.US,D,20221220,000000,28.94,28.96,28.93,28.96,3148690,0
+SPTS.US,D,20221221,000000,28.99,28.99,28.96,28.98,2155879,0
+SPTS.US,D,20221222,000000,28.97,28.99,28.96,28.97,3519284,0
+SPTS.US,D,20221223,000000,28.94,28.9599,28.93,28.95,1538313,0
+SPTS.US,D,20221227,000000,28.91,28.93,28.89,28.92,1479728,0
+SPTS.US,D,20221228,000000,28.92,28.93,28.91,28.92,1131304,0
+SPTS.US,D,20221229,000000,28.92,28.9399,28.9101,28.92,812581,0
+SPTS.US,D,20221230,000000,28.91,28.92,28.89,28.89,3314730,0
+SPTS.US,D,20230103,000000,28.94,28.94,28.9,28.92,1929236,0
+SPTS.US,D,20230104,000000,28.97,28.97,28.93,28.94,2785529,0
+SPTS.US,D,20230105,000000,28.9,28.9299,28.8843,28.92,2904838,0
+SPTS.US,D,20230106,000000,28.94,29.02,28.9201,29.02,2025434,0
+SPTS.US,D,20230109,000000,29.02,29.06,29.02,29.04,2950773,0
+SPTS.US,D,20230110,000000,29.03,29.04,29,29.03,3109651,0
+SPTS.US,D,20230111,000000,29.02,29.05,29.02,29.05,2328349,0
+SPTS.US,D,20230112,000000,29.1,29.11,29.0701,29.11,5781932,0
+SPTS.US,D,20230113,000000,29.1,29.11,29.05,29.06,2162074,0
+SPTS.US,D,20230117,000000,29.07,29.09,29.06,29.09,1961112,0
+SPTS.US,D,20230118,000000,29.15,29.15,29.13,29.15,1781088,0
+SPTS.US,D,20230119,000000,29.14,29.15,29.12,29.13,4159871,0
+SPTS.US,D,20230120,000000,29.11,29.1194,29.09,29.1,3373951,0
+SPTS.US,D,20230123,000000,29.1,29.1,29.07,29.07,4619257,0
+SPTS.US,D,20230124,000000,29.08,29.11,29.07,29.09,2432325,0
+SPTS.US,D,20230125,000000,29.11,29.13,29.1,29.12,1695161,0
+SPTS.US,D,20230126,000000,29.11,29.11,29.0801,29.1,3701419,0
+SPTS.US,D,20230127,000000,29.08,29.09,29.07,29.09,976461,0
+SPTS.US,D,20230130,000000,29.07,29.075,29.05,29.06,1248001,0
+SPTS.US,D,20230131,000000,29.11,29.12,29.08,29.12,2268274,0
+SPTS.US,D,20230201,000000,29.05,29.1,29.005,29.1,2105053,0
+SPTS.US,D,20230202,000000,29.13,29.13,29.09,29.09,2998930,0
+SPTS.US,D,20230203,000000,29.02,29.04,28.99,29,2327584,0
+SPTS.US,D,20230206,000000,28.94,28.9555,28.91,28.91,2815476,0
+SPTS.US,D,20230207,000000,28.94,28.97,28.91,28.93,3040768,0
+SPTS.US,D,20230208,000000,28.94,28.95,28.92,28.94,2157606,0
+SPTS.US,D,20230209,000000,28.95,28.96,28.91,28.92,5835937,0
+SPTS.US,D,20230210,000000,28.94,28.94,28.9,28.9,1517102,0
+SPTS.US,D,20230213,000000,28.89,28.92,28.89,28.92,16153217,0
+SPTS.US,D,20230214,000000,28.88,28.89,28.85,28.86,2804187,0
+SPTS.US,D,20230215,000000,28.86,28.87,28.84,28.85,2517346,0
+SPTS.US,D,20230216,000000,28.86,28.88,28.84,28.85,7225950,0
+SPTS.US,D,20230217,000000,28.86,28.89,28.844,28.89,1538780,0
+SPTS.US,D,20230221,000000,28.84,28.86,28.8201,28.84,34733766,0
+SPTS.US,D,20230222,000000,28.86,28.89,28.83,28.84,1954707,0
+SPTS.US,D,20230223,000000,28.85,28.86,28.8393,28.85,3080723,0
+SPTS.US,D,20230224,000000,28.81,28.815,28.78,28.8,4551402,0
+SPTS.US,D,20230227,000000,28.82,28.82,28.8,28.81,1878263,0
+SPTS.US,D,20230228,000000,28.81,28.82,28.79,28.81,1308630,0
+SPTS.US,D,20230301,000000,28.74,28.74,28.7,28.7,3393111,0
+SPTS.US,D,20230302,000000,28.7,28.72,28.69,28.71,5962686,0
+SPTS.US,D,20230303,000000,28.74,28.74,28.7,28.73,2599814,0
+SPTS.US,D,20230306,000000,28.75,28.75,28.71,28.72,1430785,0
+SPTS.US,D,20230307,000000,28.73,28.74,28.65,28.67,4350736,0
+SPTS.US,D,20230308,000000,28.67,28.69,28.63,28.64,3312773,0
+SPTS.US,D,20230309,000000,28.68,28.74,28.68,28.74,6646055,0
+SPTS.US,D,20230310,000000,28.85,28.9,28.82,28.89,5030561,0
+SPTS.US,D,20230313,000000,29.13,29.19,29.06,29.17,5536048,0
+SPTS.US,D,20230314,000000,29.07,29.09,28.99,29.07,8962635,0
+SPTS.US,D,20230315,000000,29.27,29.32,29.18,29.24,10623071,0
+SPTS.US,D,20230316,000000,29.26,29.2799,29.11,29.13,7206127,0
+SPTS.US,D,20230317,000000,29.19,29.31,29.17,29.26,3228599,0
+SPTS.US,D,20230320,000000,29.31,29.31,29.21,29.24,1652371,0
+SPTS.US,D,20230321,000000,29.15,29.1799,29.12,29.12,2045202,0
+SPTS.US,D,20230322,000000,29.1,29.265,29.1,29.26,2380267,0
+SPTS.US,D,20230323,000000,29.28,29.36,29.26,29.34,4007391,0
+SPTS.US,D,20230324,000000,29.42,29.44,29.34,29.36,2642656,0
+SPTS.US,D,20230327,000000,29.27,29.28,29.225,29.24,6032677,0
+SPTS.US,D,20230328,000000,29.22,29.23,29.19,29.21,3401070,0
+SPTS.US,D,20230329,000000,29.18,29.22,29.17,29.18,2589889,0
+SPTS.US,D,20230330,000000,29.16,29.2,29.16,29.18,10123137,0
+SPTS.US,D,20230331,000000,29.19,29.23,29.18,29.23,6169880,0
+SPTS.US,D,20230403,000000,29.12,29.18,29.1001,29.18,3581579,0
+SPTS.US,D,20230404,000000,29.16,29.26,29.1501,29.26,3768364,0
+SPTS.US,D,20230405,000000,29.32,29.36,29.28,29.29,4690662,0
+SPTS.US,D,20230406,000000,29.3,29.316,29.27,29.27,1922927,0
+SPTS.US,D,20230410,000000,29.2,29.2,29.17,29.18,1474357,0
+SPTS.US,D,20230411,000000,29.2,29.2,29.15,29.18,1351175,0
+SPTS.US,D,20230412,000000,29.23,29.23,29.18,29.2,2615684,0
+SPTS.US,D,20230413,000000,29.24,29.26,29.21,29.22,3194161,0
+SPTS.US,D,20230414,000000,29.16,29.17,29.14,29.16,3601603,0
+SPTS.US,D,20230417,000000,29.12,29.1399,29.1,29.11,3008264,0
+SPTS.US,D,20230418,000000,29.12,29.14,29.1,29.1,2253311,0
+SPTS.US,D,20230419,000000,29.09,29.1,29.07,29.09,3049826,0
+SPTS.US,D,20230420,000000,29.14,29.16,29.13,29.14,2129456,0
+SPTS.US,D,20230421,000000,29.18,29.185,29.13,29.13,1147343,0
+SPTS.US,D,20230424,000000,29.16,29.175,29.15,29.17,2352749,0
+SPTS.US,D,20230425,000000,29.22,29.29,29.21,29.28,3825272,0
+SPTS.US,D,20230426,000000,29.28,29.28,29.22,29.25,2373567,0
+SPTS.US,D,20230427,000000,29.22,29.22,29.17,29.17,3117080,0
+SPTS.US,D,20230428,000000,29.2,29.22,29.19,29.21,3169219,0
+SPTS.US,D,20230501,000000,29.11,29.11,29.07,29.07,2535165,0
+SPTS.US,D,20230502,000000,29.09,29.19,29.08,29.16,3529950,0
+SPTS.US,D,20230503,000000,29.19,29.2499,29.18,29.24,2819087,0
+SPTS.US,D,20230504,000000,29.25,29.35,29.24,29.3,7155173,0
+SPTS.US,D,20230505,000000,29.24,29.24,29.2,29.21,2559682,0
+SPTS.US,D,20230508,000000,29.19,29.2,29.17,29.17,2410136,0
+SPTS.US,D,20230509,000000,29.17,29.18,29.1463,29.16,1655275,0
+SPTS.US,D,20230510,000000,29.2,29.25,29.2,29.23,2630776,0
+SPTS.US,D,20230511,000000,29.29,29.3,29.24,29.25,2498452,0
+SPTS.US,D,20230512,000000,29.25,29.255,29.2,29.2,916306,0
+SPTS.US,D,20230515,000000,29.21,29.21,29.19,29.2,4273912,0
+SPTS.US,D,20230516,000000,29.18,29.2,29.1401,29.17,2124805,0
+SPTS.US,D,20230517,000000,29.16,29.17,29.12,29.14,1294796,0
+SPTS.US,D,20230518,000000,29.11,29.11,29.07,29.09,5343746,0
+SPTS.US,D,20230519,000000,29.07,29.12,29.04,29.06,2871936,0
+SPTS.US,D,20230522,000000,29.08,29.09,29.04,29.06,2289265,0
+SPTS.US,D,20230523,000000,29.04,29.06,29.02,29.06,1169436,0
+SPTS.US,D,20230524,000000,29.06,29.06,29.01,29.02,1948947,0
+SPTS.US,D,20230525,000000,29,29.01,28.94,28.94,4405500,0
+SPTS.US,D,20230526,000000,28.94,28.95,28.9,28.92,2291484,0
+SPTS.US,D,20230530,000000,28.95,29.009,28.9401,28.99,4567693,0
+SPTS.US,D,20230531,000000,29.02,29.05,28.9901,29.04,4201433,0
+SPTS.US,D,20230601,000000,28.98,28.99,28.96,28.99,4323966,0
+SPTS.US,D,20230602,000000,28.97,28.97,28.89,28.91,2399641,0
+SPTS.US,D,20230605,000000,28.89,28.945,28.88,28.91,1875820,0
+SPTS.US,D,20230606,000000,28.92,28.92,28.89,28.91,1907376,0
+SPTS.US,D,20230607,000000,28.9,28.91,28.86,28.88,4542505,0
+SPTS.US,D,20230608,000000,28.92,28.94,28.91,28.92,6341658,0
+SPTS.US,D,20230609,000000,28.89,28.8969,28.87,28.87,2884099,0
+SPTS.US,D,20230612,000000,28.9,28.9,28.87,28.89,2528145,0
+SPTS.US,D,20230613,000000,28.92,28.93,28.83,28.85,4654233,0
+SPTS.US,D,20230614,000000,28.87,28.88,28.79,28.83,3489355,0
+SPTS.US,D,20230615,000000,28.88,28.89,28.86,28.89,6130275,0
+SPTS.US,D,20230616,000000,28.84,28.86,28.8146,28.84,1090375,0
+SPTS.US,D,20230620,000000,28.86,28.88,28.85,28.86,3839114,0
+SPTS.US,D,20230621,000000,28.84,28.88,28.84,28.85,3448535,0
+SPTS.US,D,20230622,000000,28.85,28.865,28.82,28.84,9382524,0
+SPTS.US,D,20230623,000000,28.87,28.885,28.84,28.86,3403860,0
+SPTS.US,D,20230626,000000,28.88,28.88,28.86,28.87,1207703,0
+SPTS.US,D,20230627,000000,28.88,28.89,28.82,28.83,1136432,0
+SPTS.US,D,20230628,000000,28.84,28.86,28.83,28.86,3404844,0
+SPTS.US,D,20230629,000000,28.8,28.8,28.7741,28.78,4656030,0
+SPTS.US,D,20230630,000000,28.8,28.8,28.775,28.79,9927947,0
+SPTS.US,D,20230703,000000,28.7,28.74,28.68,28.68,808992,0
+SPTS.US,D,20230705,000000,28.71,28.71,28.67,28.68,2273719,0
+SPTS.US,D,20230706,000000,28.64,28.67,28.6,28.67,10054010,0
+SPTS.US,D,20230707,000000,28.68,28.7199,28.675,28.68,2090790,0
+SPTS.US,D,20230710,000000,28.71,28.74,28.7,28.74,1190625,0
+SPTS.US,D,20230711,000000,28.74,28.74,28.72,28.72,1648630,0
+SPTS.US,D,20230712,000000,28.8,28.83,28.8,28.82,1551334,0
+SPTS.US,D,20230713,000000,28.87,28.9,28.86,28.88,4665029,0
+SPTS.US,D,20230714,000000,28.85,28.87,28.82,28.82,1667990,0
+SPTS.US,D,20230717,000000,28.84,28.84,28.82,28.84,991362,0
+SPTS.US,D,20230718,000000,28.86,28.87,28.83,28.84,2460699,0
+SPTS.US,D,20230719,000000,28.85,28.8599,28.82,28.83,1691169,0
+SPTS.US,D,20230720,000000,28.8,28.82,28.78,28.81,5483139,0
+SPTS.US,D,20230721,000000,28.82,28.82,28.79,28.8,1022327,0
+SPTS.US,D,20230724,000000,28.82,28.8299,28.78,28.78,2071957,0
+SPTS.US,D,20230725,000000,28.76,28.78,28.76,28.77,1482254,0
+SPTS.US,D,20230726,000000,28.78,28.81,28.76,28.8,2812989,0
+SPTS.US,D,20230727,000000,28.79,28.79,28.75,28.76,6570139,0
+SPTS.US,D,20230728,000000,28.78,28.81,28.78,28.79,1237857,0
+SPTS.US,D,20230731,000000,28.79,28.82,28.79,28.8,759446,0
+SPTS.US,D,20230801,000000,28.7,28.715,28.69,28.69,936305,0
+SPTS.US,D,20230802,000000,28.7,28.715,28.68,28.71,2762241,0
+SPTS.US,D,20230803,000000,28.7,28.73,28.695,28.71,7297519,0
+SPTS.US,D,20230804,000000,28.75,28.78,28.745,28.77,1924504,0
+SPTS.US,D,20230807,000000,28.78,28.79,28.77,28.79,3136458,0
+SPTS.US,D,20230808,000000,28.79,28.81,28.78,28.8,1172515,0
+SPTS.US,D,20230809,000000,28.79,28.81,28.78,28.79,2572720,0
+SPTS.US,D,20230810,000000,28.8,28.81,28.76,28.76,5699025,0
+SPTS.US,D,20230811,000000,28.74,28.7682,28.73,28.74,2167989,0
+SPTS.US,D,20230814,000000,28.73,28.73,28.71,28.71,1417449,0
+SPTS.US,D,20230815,000000,28.73,28.75,28.72,28.73,1610797,0
+SPTS.US,D,20230816,000000,28.74,28.75,28.7,28.71,3043364,0
+SPTS.US,D,20230817,000000,28.74,28.75,28.71,28.75,4316494,0
+SPTS.US,D,20230818,000000,28.76,28.77,28.74,28.74,1673581,0
+SPTS.US,D,20230821,000000,28.74,28.74,28.72,28.72,707441,0
+SPTS.US,D,20230822,000000,28.71,28.73,28.7,28.7,936146,0
+SPTS.US,D,20230823,000000,28.75,28.77,28.741,28.75,1386025,0
+SPTS.US,D,20230824,000000,28.74,28.7699,28.74,28.75,1011982,0
+SPTS.US,D,20230825,000000,28.73,28.75,28.7099,28.72,1135243,0
+SPTS.US,D,20230828,000000,28.73,28.74,28.71,28.73,1322705,0
+SPTS.US,D,20230829,000000,28.72,28.81,28.72,28.8,7622312,0
+SPTS.US,D,20230830,000000,28.82,28.8264,28.8,28.81,925791,0
+SPTS.US,D,20230831,000000,28.82,28.84,28.805,28.83,8898575,0
+SPTS.US,D,20230901,000000,28.77,28.78,28.72,28.73,898309,0
+SPTS.US,D,20230905,000000,28.72,28.7299,28.68,28.71,1474502,0
+SPTS.US,D,20230906,000000,28.71,28.71,28.65,28.67,1347427,0
+SPTS.US,D,20230907,000000,28.69,28.71,28.68,28.71,1524812,0
+SPTS.US,D,20230908,000000,28.73,28.73,28.69,28.69,1012424,0
+SPTS.US,D,20230911,000000,28.7,28.71,28.69,28.7,2958559,0
+SPTS.US,D,20230912,000000,28.7,28.7,28.69,28.69,1014869,0
+SPTS.US,D,20230913,000000,28.69,28.73,28.69,28.72,1543887,0
+SPTS.US,D,20230914,000000,28.74,28.74,28.7,28.7,5815215,0
+SPTS.US,D,20230915,000000,28.7,28.72,28.69,28.7,2475594,0
+SPTS.US,D,20230918,000000,28.685,28.7,28.68,28.69,1173134,0
+SPTS.US,D,20230919,000000,28.69,28.6975,28.67,28.67,6143045,0
+SPTS.US,D,20230920,000000,28.7,28.71,28.65,28.66,1097920,0
+SPTS.US,D,20230921,000000,28.65,28.68,28.65,28.67,7068584,0
+SPTS.US,D,20230922,000000,28.68,28.7099,28.68,28.69,1068852,0
+SPTS.US,D,20230925,000000,28.68,28.7,28.68,28.68,1499777,0
+SPTS.US,D,20230926,000000,28.69,28.71,28.67,28.71,7032749,0
+SPTS.US,D,20230927,000000,28.7,28.7041,28.65,28.67,5417352,0
+SPTS.US,D,20230928,000000,28.7,28.72,28.68,28.71,8344693,0
+SPTS.US,D,20230929,000000,28.74,28.75,28.72,28.72,4686962,0
+SPTS.US,D,20231002,000000,28.61,28.615,28.6,28.61,1292272,0
+SPTS.US,D,20231003,000000,28.61,28.62,28.58,28.59,3012918,0
+SPTS.US,D,20231004,000000,28.62,28.65,28.6,28.65,2120497,0
+SPTS.US,D,20231005,000000,28.68,28.68,28.66,28.68,3252851,0
+SPTS.US,D,20231006,000000,28.64,28.65,28.62,28.64,2027547,0
+SPTS.US,D,20231009,000000,28.69,28.72,28.69,28.72,1656024,0
+SPTS.US,D,20231010,000000,28.71,28.73,28.7,28.7,3333273,0
+SPTS.US,D,20231011,000000,28.7,28.71,28.69,28.7,1050891,0
+SPTS.US,D,20231012,000000,28.69,28.69,28.66,28.68,3052407,0
+SPTS.US,D,20231013,000000,28.7,28.71,28.675,28.69,1263828,0
+SPTS.US,D,20231016,000000,28.67,28.68,28.66,28.66,5176212,0
+SPTS.US,D,20231017,000000,28.63,28.64,28.6,28.61,2723424,0
+SPTS.US,D,20231018,000000,28.61,28.63,28.6,28.61,1095013,0
+SPTS.US,D,20231019,000000,28.62,28.66,28.615,28.65,4835440,0
+SPTS.US,D,20231020,000000,28.67,28.71,28.67,28.7,1400698,0
+SPTS.US,D,20231023,000000,28.68,28.72,28.68,28.71,983804,0
+SPTS.US,D,20231024,000000,28.7,28.72,28.69,28.7,1685703,0
+SPTS.US,D,20231025,000000,28.69,28.7,28.68,28.69,9977156,0
+SPTS.US,D,20231026,000000,28.7,28.74,28.7,28.73,1060133,0
+SPTS.US,D,20231027,000000,28.74,28.76,28.73,28.76,1846660,0
+SPTS.US,D,20231030,000000,28.72,28.75,28.72,28.75,1353138,0
+SPTS.US,D,20231031,000000,28.72,28.74,28.72,28.72,975328,0
+SPTS.US,D,20231101,000000,28.64,28.71,28.63,28.69,2738820,0
+SPTS.US,D,20231102,000000,28.73,28.73,28.69,28.7,1439067,0
+SPTS.US,D,20231103,000000,28.76,28.79,28.7441,28.78,1748296,0
+SPTS.US,D,20231106,000000,28.74,28.75,28.72,28.72,2326958,0
+SPTS.US,D,20231107,000000,28.74,28.76,28.73,28.74,1560393,0
+SPTS.US,D,20231108,000000,28.74,28.76,28.74,28.75,1551476,0
+SPTS.US,D,20231109,000000,28.74,28.75,28.7,28.7,1737959,0
+SPTS.US,D,20231110,000000,28.72,28.73,28.69,28.69,1682360,0
+SPTS.US,D,20231113,000000,28.68,28.72,28.68,28.72,1072922,0
+SPTS.US,D,20231114,000000,28.8,28.83,28.8,28.82,2160564,0
+SPTS.US,D,20231115,000000,28.79,28.8,28.7601,28.77,1434778,0
+SPTS.US,D,20231116,000000,28.82,28.84,28.82,28.82,1455114,0
+SPTS.US,D,20231117,000000,28.82,28.82,28.8,28.81,1383333,0
+SPTS.US,D,20231120,000000,28.81,28.82,28.8,28.8,1202582,0
+SPTS.US,D,20231121,000000,28.82,28.84,28.82,28.83,833139,0
+SPTS.US,D,20231122,000000,28.84,28.84,28.81,28.82,1836517,0
+SPTS.US,D,20231124,000000,28.81,28.82,28.8,28.8,915451,0
+SPTS.US,D,20231127,000000,28.83,28.85,28.82,28.85,2962927,0
+SPTS.US,D,20231128,000000,28.84,28.91,28.84,28.91,15735234,0
+SPTS.US,D,20231129,000000,28.94,28.97,28.94,28.96,1275635,0
+SPTS.US,D,20231130,000000,28.94,28.95,28.92,28.93,1824095,0
+SPTS.US,D,20231201,000000,28.83,28.92,28.83,28.92,2332212,0
+SPTS.US,D,20231204,000000,28.88,28.9,28.86,28.88,1159369,0
+SPTS.US,D,20231205,000000,28.89,28.92,28.88,28.89,1653158,0
+SPTS.US,D,20231206,000000,28.92,28.92,28.9,28.9,1719071,0
+SPTS.US,D,20231207,000000,28.92,28.94,28.92,28.93,960548,0
+SPTS.US,D,20231208,000000,28.88,28.89,28.85,28.87,931325,0
+SPTS.US,D,20231211,000000,28.84,28.87,28.83,28.87,990696,0
+SPTS.US,D,20231212,000000,28.86,28.88,28.86,28.86,1093178,0
+SPTS.US,D,20231213,000000,28.89,29.02,28.88,29.01,1928412,0
+SPTS.US,D,20231214,000000,29.05,29.09,29.05,29.06,1270671,0
+SPTS.US,D,20231215,000000,29.04,29.06,29.02,29.03,1898491,0
+SPTS.US,D,20231218,000000,28.94,28.94,28.92,28.92,1534878,0
+SPTS.US,D,20231219,000000,28.92,28.94,28.92,28.94,1701837,0
+SPTS.US,D,20231220,000000,28.97,28.99,28.95,28.99,1491667,0
+SPTS.US,D,20231221,000000,29.02,29.0262,28.99,29.01,1326827,0
+SPTS.US,D,20231222,000000,29.02,29.02,29,29.01,754676,0
+SPTS.US,D,20231226,000000,29,29.02,28.99,29.01,2589309,0
+SPTS.US,D,20231227,000000,29.02,29.05,29.01,29.05,1062137,0
+SPTS.US,D,20231228,000000,29.04,29.05,29.03,29.04,511086,0
+SPTS.US,D,20231229,000000,29.02,29.06,29.02,29.05,1845717,0
+SPTS.US,D,20240102,000000,29.01,29.0299,29.01,29.01,2402147,0
+SPTS.US,D,20240103,000000,29,29.03,28.98,29.03,2040046,0
+SPTS.US,D,20240104,000000,29.01,29.01,28.99,29,1410684,0
+SPTS.US,D,20240105,000000,28.99,29.04,28.9701,29,1070527,0
+SPTS.US,D,20240108,000000,29.01,29.05,29,29.01,1059573,0
+SPTS.US,D,20240109,000000,29.02,29.03,29.01,29.03,1002924,0
+SPTS.US,D,20240110,000000,29.04,29.0499,29.02,29.03,1250270,0
+SPTS.US,D,20240111,000000,29.04,29.1,29.04,29.1,947887,0
+SPTS.US,D,20240112,000000,29.15,29.1679,29.14,29.15,1609127,0
+SPTS.US,D,20240116,000000,29.14,29.1499,29.1,29.12,791593,0
+SPTS.US,D,20240117,000000,29.07,29.07,29.04,29.06,763953,0
+SPTS.US,D,20240118,000000,29.07,29.08,29.06,29.07,1184233,0
+SPTS.US,D,20240119,000000,29.05,29.0588,29.03,29.05,789307,0
+SPTS.US,D,20240122,000000,29.05,29.07,29.05,29.06,1285015,0
+SPTS.US,D,20240123,000000,29.05,29.06,29.04,29.05,1693442,0
+SPTS.US,D,20240124,000000,29.085,29.1,29.04,29.05,1284034,0
+SPTS.US,D,20240125,000000,29.08,29.1,29.07,29.1,825957,0
+SPTS.US,D,20240126,000000,29.08,29.09,29.07,29.08,1300093,0
+SPTS.US,D,20240129,000000,29.09,29.11,29.09,29.11,1163731,0
+SPTS.US,D,20240130,000000,29.11,29.12,29.07,29.09,1181604,0
+SPTS.US,D,20240131,000000,29.13,29.175,29.1201,29.16,1365525,0
+SPTS.US,D,20240201,000000,29.08,29.12,29.06,29.08,1109102,0
+SPTS.US,D,20240202,000000,29,29.01,28.97,29,1313050,0
+SPTS.US,D,20240205,000000,28.95,28.9699,28.93,28.93,1486138,0
+SPTS.US,D,20240206,000000,28.95,28.99,28.95,28.98,1057682,0
+SPTS.US,D,20240207,000000,28.98,29.0061,28.97,28.97,1521989,0
+SPTS.US,D,20240208,000000,28.98,28.99,28.96,28.97,646235,0
+SPTS.US,D,20240209,000000,28.95,28.96,28.9401,28.95,942464,0
+SPTS.US,D,20240212,000000,28.96,28.97,28.95,28.96,681624,0
+SPTS.US,D,20240213,000000,28.9,28.91,28.86,28.86,1014191,0
+SPTS.US,D,20240214,000000,28.89,28.92,28.885,28.9,727993,0
+SPTS.US,D,20240215,000000,28.95,28.95,28.92,28.94,10487253,0
+SPTS.US,D,20240216,000000,28.88,28.9,28.88,28.89,1028381,0
+SPTS.US,D,20240220,000000,28.93,28.94,28.92,28.92,1064087,0
+SPTS.US,D,20240221,000000,28.93,28.94,28.89,28.91,1750649,0
+SPTS.US,D,20240222,000000,28.9,28.915,28.88,28.88,658429,0
+SPTS.US,D,20240223,000000,28.89,28.91,28.8801,28.91,695874,0
+SPTS.US,D,20240226,000000,28.9,28.9,28.88,28.89,803930,0
+SPTS.US,D,20240227,000000,28.9,28.9,28.88,28.89,972342,0
+SPTS.US,D,20240228,000000,28.91,28.92,28.9,28.92,858308,0
+SPTS.US,D,20240229,000000,28.93,28.95,28.93,28.93,1917459,0
+SPTS.US,D,20240301,000000,28.84,28.9,28.83,28.89,1345412,0
+SPTS.US,D,20240304,000000,28.87,28.88,28.85,28.85,2304506,0
+SPTS.US,D,20240305,000000,28.89,28.91,28.875,28.89,1027986,0
+SPTS.US,D,20240306,000000,28.91,28.92,28.88,28.88,1048385,0
+SPTS.US,D,20240307,000000,28.92,28.93,28.9,28.93,1735535,0
+SPTS.US,D,20240308,000000,28.96,28.965,28.93,28.95,2024678,0
+SPTS.US,D,20240311,000000,28.93,28.94,28.92,28.92,762477,0
+SPTS.US,D,20240312,000000,28.91,28.91,28.89,28.9,1009779,0
+SPTS.US,D,20240313,000000,28.88,28.9,28.88,28.89,659677,0
+SPTS.US,D,20240314,000000,28.86,28.87,28.85,28.86,589173,0
+SPTS.US,D,20240315,000000,28.84,28.85,28.83,28.84,760065,0
+SPTS.US,D,20240318,000000,28.85,28.85,28.83,28.84,461381,0
+SPTS.US,D,20240319,000000,28.86,28.875,28.85,28.87,595448,0
+SPTS.US,D,20240320,000000,28.87,28.91,28.86,28.9,1206014,0
+SPTS.US,D,20240321,000000,28.91,28.92,28.9,28.91,860208,0
+SPTS.US,D,20240322,000000,28.93,28.94,28.93,28.94,923182,0
+SPTS.US,D,20240325,000000,28.94,28.94,28.91,28.91,587128,0
+SPTS.US,D,20240326,000000,28.91,28.93,28.91,28.92,812147,0
+SPTS.US,D,20240327,000000,28.95,28.97,28.94,28.95,9255685,0
+SPTS.US,D,20240328,000000,28.94,28.94,28.92,28.92,4589654,0
+SPTS.US,D,20240401,000000,28.82,28.82,28.77,28.78,1731535,0
+SPTS.US,D,20240402,000000,28.78,28.8,28.77,28.8,853042,0
+SPTS.US,D,20240403,000000,28.78,28.81,28.77,28.81,1201646,0
+SPTS.US,D,20240404,000000,28.81,28.84,28.81,28.84,474235,0
+SPTS.US,D,20240405,000000,28.81,28.82,28.78,28.78,695592,0
+SPTS.US,D,20240408,000000,28.77,28.785,28.77,28.77,480970,0
+SPTS.US,D,20240409,000000,28.8,28.8099,28.7801,28.8,2322233,0
+SPTS.US,D,20240410,000000,28.71,28.71,28.67,28.68,1942978,0
+SPTS.US,D,20240411,000000,28.71,28.72,28.69,28.71,510310,0
+SPTS.US,D,20240412,000000,28.74,28.75,28.73,28.74,455461,0
+SPTS.US,D,20240415,000000,28.69,28.72,28.68,28.72,639114,0
+SPTS.US,D,20240416,000000,28.69,28.71,28.68,28.7,727191,0
+SPTS.US,D,20240417,000000,28.71,28.75,28.7,28.73,821678,0
+SPTS.US,D,20240418,000000,28.73,28.73,28.71,28.71,811038,0
+SPTS.US,D,20240419,000000,28.72,28.73,28.71,28.72,832514,0
+SPTS.US,D,20240422,000000,28.73,28.74,28.72,28.73,934334,0
+SPTS.US,D,20240423,000000,28.72,28.76,28.72,28.76,528395,0
+SPTS.US,D,20240424,000000,28.73,28.75,28.73,28.74,44547510,0
+SPTS.US,D,20240425,000000,28.71,28.73,28.71,28.73,693252,0
+SPTS.US,D,20240426,000000,28.73,28.74,28.72,28.72,1113108,0
+SPTS.US,D,20240429,000000,28.75,28.75,28.73,28.75,916575,0
+SPTS.US,D,20240430,000000,28.72,28.73,28.71,28.71,551822,0
+SPTS.US,D,20240501,000000,28.62,28.67,28.62,28.65,1047042,0
+SPTS.US,D,20240502,000000,28.68,28.71,28.67,28.7,687180,0
+SPTS.US,D,20240503,000000,28.77,28.77,28.73,28.74,603137,0
+SPTS.US,D,20240506,000000,28.74,28.76,28.74,28.75,866232,0
+SPTS.US,D,20240507,000000,28.76,28.76,28.74,28.74,386476,0
+SPTS.US,D,20240508,000000,28.74,28.75,28.74,28.74,461484,0
+SPTS.US,D,20240509,000000,28.77,28.78,28.76,28.77,1040593,0
+SPTS.US,D,20240510,000000,28.76,28.77,28.75,28.76,450149,0
+SPTS.US,D,20240513,000000,28.78,28.78,28.75,28.75,691891,0
+SPTS.US,D,20240514,000000,28.77,28.78,28.77,28.77,456582,0
+SPTS.US,D,20240515,000000,28.83,28.83,28.81,28.82,1299336,0
+SPTS.US,D,20240516,000000,28.82,28.83,28.81,28.82,725353,0
+SPTS.US,D,20240517,000000,28.81,28.82,28.79,28.8,694929,0
+SPTS.US,D,20240520,000000,28.8,28.8,28.79,28.8,441307,0
+SPTS.US,D,20240521,000000,28.8,28.81,28.8,28.81,539071,0
+SPTS.US,D,20240522,000000,28.79,28.8,28.78,28.79,665324,0
+SPTS.US,D,20240523,000000,28.8,28.8028,28.76,28.78,405046,0
+SPTS.US,D,20240524,000000,28.76,28.78,28.76,28.78,602950,0
+SPTS.US,D,20240528,000000,28.79,28.8,28.75,28.76,382508,0
+SPTS.US,D,20240529,000000,28.76,28.76,28.73,28.74,362613,0
+SPTS.US,D,20240530,000000,28.77,28.78,28.76,28.78,667831,0
+SPTS.US,D,20240531,000000,28.79,28.82,28.79,28.81,390081,0
+SPTS.US,D,20240603,000000,28.72,28.7499,28.71,28.74,485291,0
+SPTS.US,D,20240604,000000,28.77,28.79,28.76,28.77,1141187,0
+SPTS.US,D,20240605,000000,28.78,28.8,28.77,28.79,3933790,0
+SPTS.US,D,20240606,000000,28.8,28.81,28.7901,28.8,555719,0
+SPTS.US,D,20240607,000000,28.75,28.76,28.73,28.73,355871,0
+SPTS.US,D,20240610,000000,28.74,28.75,28.73,28.74,492040,0
+SPTS.US,D,20240611,000000,28.75,28.77,28.75,28.77,411787,0
+SPTS.US,D,20240612,000000,28.85,28.86,28.8,28.81,7387761,0
+SPTS.US,D,20240613,000000,28.84,28.87,28.84,28.86,415272,0
+SPTS.US,D,20240614,000000,28.86,28.87,28.86,28.86,810127,0
+SPTS.US,D,20240617,000000,28.84,28.85,28.83,28.83,472254,0
+SPTS.US,D,20240618,000000,28.86,28.88,28.86,28.87,715606,0
+SPTS.US,D,20240620,000000,28.85,28.87,28.85,28.87,1421446,0
+SPTS.US,D,20240621,000000,28.88,28.89,28.86,28.87,550740,0
+SPTS.US,D,20240624,000000,28.88,28.88,28.87,28.87,534114,0
+SPTS.US,D,20240625,000000,28.87,28.88,28.86,28.88,435333,0
+SPTS.US,D,20240626,000000,28.85,28.86,28.85,28.85,479691,0
+SPTS.US,D,20240627,000000,28.86,28.88,28.86,28.87,316393,0
+SPTS.US,D,20240628,000000,28.9,28.91,28.87,28.87,1023780,0
+SPTS.US,D,20240701,000000,28.75,28.7699,28.74,28.75,484833,0
+SPTS.US,D,20240702,000000,28.78,28.79,28.77,28.77,879337,0
+SPTS.US,D,20240703,000000,28.79,28.82,28.78,28.8,289553,0
+SPTS.US,D,20240705,000000,28.85,28.87,28.85,28.86,411681,0
+SPTS.US,D,20240708,000000,28.86,28.87,28.86,28.87,350722,0
+SPTS.US,D,20240709,000000,28.85,28.87,28.85,28.87,1668120,0
+SPTS.US,D,20240710,000000,28.88,28.88,28.86,28.86,1125712,0
+SPTS.US,D,20240711,000000,28.92,28.94,28.92,28.93,584620,0
+SPTS.US,D,20240712,000000,28.96,28.97,28.95,28.97,746022,0
+SPTS.US,D,20240715,000000,28.98,28.99,28.97,28.98,503748,0
+SPTS.US,D,20240716,000000,28.98,28.99,28.97,28.98,417213,0
+SPTS.US,D,20240717,000000,28.97,29,28.97,29,717965,0
+SPTS.US,D,20240718,000000,28.99,29,28.97,28.97,482270,0
+SPTS.US,D,20240719,000000,28.98,28.98,28.97,28.98,296664,0
+SPTS.US,D,20240722,000000,28.97,28.97,28.96,28.96,544527,0
+SPTS.US,D,20240723,000000,28.98,28.99,28.97,28.98,677743,0
+SPTS.US,D,20240724,000000,29.01,29.03,29,29.01,3524165,0
+SPTS.US,D,20240725,000000,29.01,29.03,29,29,19922040,0
+SPTS.US,D,20240726,000000,29.05,29.05,29.03,29.04,903836,0
+SPTS.US,D,20240729,000000,29.05,29.05,29.04,29.04,810231,0
+SPTS.US,D,20240730,000000,29.04,29.07,29.04,29.07,1076338,0
+SPTS.US,D,20240731,000000,29.07,29.115,29.05,29.11,1293700,0
+SPTS.US,D,20240801,000000,29.04,29.08,29.03,29.08,1170292,0
+SPTS.US,D,20240802,000000,29.18,29.2499,29.18,29.24,1385910,0
+SPTS.US,D,20240805,000000,29.31,29.325,29.2,29.23,3086380,0
+SPTS.US,D,20240806,000000,29.23,29.23,29.16,29.18,999543,0
+SPTS.US,D,20240807,000000,29.18,29.19,29.16,29.19,1296270,0
+SPTS.US,D,20240808,000000,29.15,29.1699,29.14,29.15,921810,0
+SPTS.US,D,20240809,000000,29.185,29.19,29.15,29.17,1444776,0
+SPTS.US,D,20240812,000000,29.15,29.19,29.15,29.18,1421876,0
+SPTS.US,D,20240813,000000,29.22,29.23,29.21,29.22,661558,0
+SPTS.US,D,20240814,000000,29.22,29.24,29.21,29.23,528496,0
+SPTS.US,D,20240815,000000,29.16,29.17,29.14,29.16,798122,0
+SPTS.US,D,20240816,000000,29.2,29.2,29.16,29.18,847230,0
+SPTS.US,D,20240819,000000,29.19,29.2,29.18,29.19,550701,0
+SPTS.US,D,20240820,000000,29.22,29.23,29.21,29.23,1203596,0
+SPTS.US,D,20240821,000000,29.24,29.28,29.225,29.26,1073090,0
+SPTS.US,D,20240822,000000,29.25,29.25,29.22,29.23,407117,0
+SPTS.US,D,20240823,000000,29.24,29.29,29.23,29.29,711082,0
+SPTS.US,D,20240826,000000,29.3,29.3,29.27,29.27,511722,0
+SPTS.US,D,20240827,000000,29.27,29.3,29.26,29.29,1114633,0
+SPTS.US,D,20240828,000000,29.29,29.31,29.29,29.29,1638104,0
+SPTS.US,D,20240829,000000,29.28,29.29,29.27,29.29,1425083,0
+SPTS.US,D,20240830,000000,29.28,29.3,29.27,29.28,945512,0
+SPTS.US,D,20240903,000000,29.21,29.22,29.19,29.21,2449025,0
+SPTS.US,D,20240904,000000,29.23,29.28,29.225,29.27,831327,0
+SPTS.US,D,20240905,000000,29.3,29.3,29.26,29.29,831048,0
+SPTS.US,D,20240906,000000,29.32,29.365,29.28,29.34,2013296,0
+SPTS.US,D,20240909,000000,29.34,29.35,29.32,29.34,3876558,0
+SPTS.US,D,20240910,000000,29.35,29.39,29.34,29.39,1110176,0
+SPTS.US,D,20240911,000000,29.35,29.4,29.35,29.36,1621400,0
+SPTS.US,D,20240912,000000,29.35,29.37,29.33,29.36,2350847,0
+SPTS.US,D,20240913,000000,29.41,29.41,29.39,29.4,1270830,0
+SPTS.US,D,20240916,000000,29.43,29.43,29.41,29.42,15049908,0
+SPTS.US,D,20240917,000000,29.4,29.41,29.39,29.4,1918048,0
+SPTS.US,D,20240918,000000,29.4,29.4399,29.37,29.4,2265044,0
+SPTS.US,D,20240919,000000,29.4,29.42,29.395,29.41,720679,0
+SPTS.US,D,20240920,000000,29.41,29.44,29.39,29.43,2030573,0
+SPTS.US,D,20240923,000000,29.42,29.44,29.41,29.42,2303336,0
+SPTS.US,D,20240924,000000,29.43,29.46,29.42,29.45,1209172,0
+SPTS.US,D,20240925,000000,29.45,29.4576,29.43,29.44,2180318,0
+SPTS.US,D,20240926,000000,29.43,29.4399,29.4,29.4,981890,0
+SPTS.US,D,20240927,000000,29.43,29.46,29.4202,29.44,5501441,0
+SPTS.US,D,20240930,000000,29.435,29.44,29.4,29.41,4742074,0
+SPTS.US,D,20241001,000000,29.34,29.36,29.32,29.33,1600485,0
+SPTS.US,D,20241002,000000,29.31,29.33,29.31,29.32,1315978,0
+SPTS.US,D,20241003,000000,29.31,29.31,29.28,29.28,810248,0
+SPTS.US,D,20241004,000000,29.21,29.23,29.17,29.18,1781154,0
+SPTS.US,D,20241007,000000,29.15,29.16,29.14,29.15,2268334,0
+SPTS.US,D,20241008,000000,29.15,29.17,29.15,29.17,725843,0
+SPTS.US,D,20241009,000000,29.16,29.1699,29.14,29.14,1362865,0
+SPTS.US,D,20241010,000000,29.17,29.18,29.14,29.17,1574252,0
+SPTS.US,D,20241011,000000,29.18,29.2,29.18,29.2,2611549,0
+SPTS.US,D,20241014,000000,29.15,29.18,29.15,29.17,485278,0
+SPTS.US,D,20241015,000000,29.2,29.2099,29.18,29.19,2152181,0
+SPTS.US,D,20241016,000000,29.21,29.22,29.2,29.2,895990,0
+SPTS.US,D,20241017,000000,29.18,29.19,29.18,29.19,969003,0
+SPTS.US,D,20241018,000000,29.2,29.22,29.2,29.2,833664,0
+SPTS.US,D,20241021,000000,29.2,29.2,29.17,29.17,689375,0
+SPTS.US,D,20241022,000000,29.18,29.18,29.16,29.17,986082,0
+SPTS.US,D,20241023,000000,29.15,29.16,29.14,29.14,1480580,0
+SPTS.US,D,20241024,000000,29.16,29.18,29.16,29.17,1792283,0
+SPTS.US,D,20241025,000000,29.18,29.19,29.15,29.15,523476,0
+SPTS.US,D,20241028,000000,29.16,29.16,29.13,29.14,627226,0
+SPTS.US,D,20241029,000000,29.13,29.16,29.12,29.15,1764818,0
+SPTS.US,D,20241030,000000,29.15,29.1657,29.12,29.13,977035,0
+SPTS.US,D,20241031,000000,29.11,29.14,29.1,29.12,510029,0
+SPTS.US,D,20241101,000000,29.07,29.07,29.01,29.01,997704,0
+SPTS.US,D,20241104,000000,29.05,29.06,29.03,29.04,656011,0
+SPTS.US,D,20241105,000000,29.04,29.04,29,29.02,1146657,0
+SPTS.US,D,20241106,000000,28.98,29,28.98,28.99,827481,0
+SPTS.US,D,20241107,000000,29.02,29.04,29,29.03,1119119,0
+SPTS.US,D,20241108,000000,29.05,29.05,29.01,29.02,1581185,0
+SPTS.US,D,20241111,000000,28.995,29.01,28.99,29.01,679275,0
+SPTS.US,D,20241112,000000,28.9807,28.99,28.9601,28.97,2572297,0
+SPTS.US,D,20241113,000000,29.02,29.03,29,29.01,1358786,0
+SPTS.US,D,20241114,000000,29.02,29.03,28.97,28.99,970443,0
+SPTS.US,D,20241115,000000,28.98,29.03,28.97,29.02,1039495,0
+SPTS.US,D,20241118,000000,29.015,29.03,29,29.02,1970656,0
+SPTS.US,D,20241119,000000,29.04,29.05,29.03,29.03,871756,0
+SPTS.US,D,20241120,000000,29.02,29.03,29.01,29.02,575217,0
+SPTS.US,D,20241121,000000,29.03,29.03,29,29,1559780,0
+SPTS.US,D,20241122,000000,29.015,29.02,29,29,680620,0
+SPTS.US,D,20241125,000000,29.045,29.06,29.03,29.05,867459,0
+SPTS.US,D,20241126,000000,29.05,29.06,29.04,29.05,994642,0
+SPTS.US,D,20241127,000000,29.09,29.09,29.07,29.09,5820606,0
+SPTS.US,D,20241129,000000,29.115,29.12,29.11,29.12,1282958,0
+SPTS.US,D,20241202,000000,28.99,29.02,28.99,29.01,934448,0
+SPTS.US,D,20241203,000000,29.04,29.04,29.01,29.02,765233,0
+SPTS.US,D,20241204,000000,29.0101,29.06,29.01,29.05,829797,0
+SPTS.US,D,20241205,000000,29.035,29.05,29.03,29.05,866059,0
+SPTS.US,D,20241206,000000,29.095,29.0976,29.07,29.08,1005661,0
+SPTS.US,D,20241209,000000,29.08,29.08,29.07,29.08,849309,0
+SPTS.US,D,20241210,000000,29.06,29.07,29.05,29.07,832195,0
+SPTS.US,D,20241211,000000,29.085,29.095235,29.06,29.06,876066,0
+SPTS.US,D,20241212,000000,29.063,29.07,29.05,29.05,819120,0
+SPTS.US,D,20241213,000000,29.045,29.05,29.03,29.03,571947,0
+SPTS.US,D,20241216,000000,29.04,29.05,29.03,29.04,670943,0
+SPTS.US,D,20241217,000000,29.03,29.05,29.03,29.04,748713,0
+SPTS.US,D,20241218,000000,29.05,29.06,28.98,28.98,1045686,0
+SPTS.US,D,20241219,000000,28.885,28.9,28.88,28.88,1059946,0
+SPTS.US,D,20241220,000000,28.92,28.93,28.9,28.9,754132,0
+SPTS.US,D,20241223,000000,28.9,28.9,28.88,28.89,715354,0
+SPTS.US,D,20241224,000000,28.885,28.9,28.88,28.89,511784,0
+SPTS.US,D,20241226,000000,28.8899,28.91,28.88,28.91,836426,0
+SPTS.US,D,20241227,000000,28.92,28.93,28.91,28.92,670699,0
+SPTS.US,D,20241230,000000,28.9481,28.96,28.94,28.96,1053344,0
+SPTS.US,D,20241231,000000,28.97,29.04,28.96,29.01,2947208,0
+SPTS.US,D,20250102,000000,28.985,28.99,28.96,28.97,1428407,0
+SPTS.US,D,20250103,000000,28.98,28.99,28.96,28.96,910891,0
+SPTS.US,D,20250106,000000,28.9665,28.98,28.96,28.97,1352160,0
+SPTS.US,D,20250107,000000,28.97,28.98,28.95,28.97,2046168,0
+SPTS.US,D,20250108,000000,28.97,28.98,28.97,28.98,1493617,0
+SPTS.US,D,20250110,000000,28.955,28.9676,28.93,28.94,1561183,0
+SPTS.US,D,20250113,000000,28.93,28.94,28.92,28.92,1690262,0
+SPTS.US,D,20250114,000000,28.935,28.95,28.9312,28.94,2377200,0
+SPTS.US,D,20250115,000000,29.005,29.0099,28.99,28.99,1868473,0
+SPTS.US,D,20250116,000000,28.99,29.03,28.9801,29.02,968932,0
+SPTS.US,D,20250117,000000,29.025,29.03,29.01,29.02,1756398,0
+SPTS.US,D,20250121,000000,29.025,29.03,29.01,29.03,1505608,0
+SPTS.US,D,20250122,000000,29.0201,29.03,29.01,29.01,783198,0
+SPTS.US,D,20250123,000000,29.01,29.03,29.01,29.02,1305144,0
+SPTS.US,D,20250124,000000,29.035,29.06,29.03,29.03,2213163,0
+SPTS.US,D,20250127,000000,29.08,29.09,29.06,29.08,1303079,0
+SPTS.US,D,20250128,000000,29.0707,29.09,29.07,29.08,1474186,0
+SPTS.US,D,20250129,000000,29.09,29.1,29.0501,29.07,2201664,0
+SPTS.US,D,20250130,000000,29.09,29.09,29.08,29.08,820456,0
+SPTS.US,D,20250131,000000,29.095,29.11,29.08,29.1,958631,0
+SPTS.US,D,20250203,000000,28.97,28.9999,28.96,28.97,1843742,0
+SPTS.US,D,20250204,000000,28.97,29,28.97,29,1394517,0
+SPTS.US,D,20250205,000000,29.005,29.03,29.0034,29.01,1126148,0
+SPTS.US,D,20250206,000000,29.005,29.02,29,29,1818274,0
+SPTS.US,D,20250207,000000,28.9901,29,28.97,28.99,1681958,0
+SPTS.US,D,20250210,000000,28.9928,29,28.98,28.99,561216,0
+SPTS.US,D,20250211,000000,28.9701,28.99,28.97,28.99,822749,0
+SPTS.US,D,20250212,000000,28.9507,28.96,28.94,28.94,949494,0
+SPTS.US,D,20250213,000000,28.9799,29,28.97,28.98,922084,0
+SPTS.US,D,20250214,000000,29.02,29.03,29.01,29.02,686691,0
+SPTS.US,D,20250218,000000,29.0164,29.02,29,29,1395476,0
+SPTS.US,D,20250219,000000,29.005,29.02,29,29.01,850616,0
+SPTS.US,D,20250220,000000,29.0253,29.04,29.02,29.02,918305,0
+SPTS.US,D,20250221,000000,29.0399,29.08,29.0315,29.08,1741793,0
+SPTS.US,D,20250224,000000,29.065,29.1,29.06,29.08,591449,0
+SPTS.US,D,20250225,000000,29.1285,29.14,29.12,29.12,925385,0
+SPTS.US,D,20250226,000000,29.12,29.15,29.12,29.15,1655830,0
+SPTS.US,D,20250227,000000,29.135,29.16,29.13,29.16,1463346,0
+SPTS.US,D,20250228,000000,29.1741,29.21,29.16,29.2,1330287,0
+SPTS.US,D,20250303,000000,29.07,29.14,29.07,29.13,2766256,0
+SPTS.US,D,20250304,000000,29.165,29.19,29.13,29.15,2106569,0
+SPTS.US,D,20250305,000000,29.1501,29.16,29.1,29.1,1196520,0
+SPTS.US,D,20250306,000000,29.125,29.1399,29.1,29.13,1489666,0
+SPTS.US,D,20250307,000000,29.165,29.17,29.1,29.11,1060575,0
+SPTS.US,D,20250310,000000,29.1599,29.1899,29.1501,29.17,3874288,0
+SPTS.US,D,20250311,000000,29.175,29.1999,29.15,29.15,1941957,0
+SPTS.US,D,20250312,000000,29.13,29.1599,29.12,29.14,708309,0
+SPTS.US,D,20250313,000000,29.125,29.17,29.12,29.17,1435159,0
+SPTS.US,D,20250314,000000,29.1516,29.16,29.13,29.14,1148274,0
+SPTS.US,D,20250317,000000,29.13,29.15,29.11,29.12,1322978,0
+SPTS.US,D,20250318,000000,29.1214,29.14,29.12,29.14,4078511,0
+SPTS.US,D,20250319,000000,29.1138,29.17,29.1099,29.17,1380660,0
+SPTS.US,D,20250320,000000,29.19,29.2,29.17,29.18,594457,0
+SPTS.US,D,20250321,000000,29.21,29.21,29.19,29.19,534046,0
+SPTS.US,D,20250324,000000,29.1754,29.18,29.15,29.15,1229963,0
+SPTS.US,D,20250325,000000,29.155,29.18,29.1501,29.17,944904,0
+SPTS.US,D,20250326,000000,29.16,29.175,29.1514,29.17,805542,0
+SPTS.US,D,20250327,000000,29.1787,29.18,29.16,29.17,873637,0
+SPTS.US,D,20250328,000000,29.2,29.23,29.19,29.22,1280052,0
+SPTS.US,D,20250331,000000,29.2401,29.26,29.23,29.24,2354797,0
+SPTS.US,D,20250401,000000,29.14,29.17,29.14,29.15,2025698,0
+SPTS.US,D,20250402,000000,29.18,29.18,29.13,29.14,2163965,0
+SPTS.US,D,20250403,000000,29.235,29.27,29.23,29.24,1064666,0
+SPTS.US,D,20250404,000000,29.33,29.365,29.26,29.28,5777838,0
+SPTS.US,D,20250407,000000,29.3001,29.32,29.2107,29.22,6717223,0
+SPTS.US,D,20250408,000000,29.185,29.28,29.18,29.26,2236354,0
+SPTS.US,D,20250409,000000,29.24,29.265,29.0917,29.17,1829916,0
+SPTS.US,D,20250410,000000,29.19,29.23,29.18,29.2,3855044,0
+SPTS.US,D,20250411,000000,29.175,29.18,29.13,29.16,4393123,0
+SPTS.US,D,20250414,000000,29.1688,29.22,29.1601,29.21,13541130,0
+SPTS.US,D,20250415,000000,29.2,29.23,29.2,29.23,12005550,0
+SPTS.US,D,20250416,000000,29.2301,29.26,29.22,29.26,1387826,0
+SPTS.US,D,20250417,000000,29.25,29.27,29.24,29.25,1928426,0
+SPTS.US,D,20250421,000000,29.265,29.2999,29.26,29.28,857743,0
+SPTS.US,D,20250422,000000,29.26,29.27,29.24,29.24,761827,0
+SPTS.US,D,20250423,000000,29.25,29.27,29.21,29.23,2410535,0
+SPTS.US,D,20250424,000000,29.2567,29.26,29.24,29.25,2060425,0
+SPTS.US,D,20250425,000000,29.27,29.29,29.26,29.28,1610077,0
+SPTS.US,D,20250428,000000,29.2801,29.33,29.28,29.32,3646034,0
+SPTS.US,D,20250429,000000,29.3213,29.35,29.32,29.34,1180856,0
+SPTS.US,D,20250430,000000,29.3501,29.3899,29.3501,29.38,1301860,0
+SPTS.US,D,20250501,000000,29.3014,29.31,29.21,29.24,4186621,0
+SPTS.US,D,20250502,000000,29.2087,29.21,29.16,29.16,3038521,0
+SPTS.US,D,20250505,000000,29.1852,29.19,29.16,29.16,2953773,0
+SPTS.US,D,20250506,000000,29.1989,29.2,29.18,29.19,588309,0
+SPTS.US,D,20250507,000000,29.1999,29.22,29.19,29.21,599435,0
+SPTS.US,D,20250508,000000,29.195,29.1999,29.14,29.16,525056,0
+SPTS.US,D,20250509,000000,29.17,29.19,29.16,29.16,2098394,0
+SPTS.US,D,20250512,000000,29.1,29.1295,29.1,29.1,2976299,0
+SPTS.US,D,20250513,000000,29.12,29.125,29.09,29.1,1033032,0
+SPTS.US,D,20250514,000000,29.1001,29.11,29.08,29.08,1178650,0
+SPTS.US,D,20250515,000000,29.12,29.13,29.11,29.12,1647532,0
+SPTS.US,D,20250516,000000,29.1599,29.16,29.12,29.12,883897,0
+SPTS.US,D,20250519,000000,29.12,29.14,29.11,29.13,867198,0
+SPTS.US,D,20250520,000000,29.13,29.15,29.13,29.15,536027,0
+SPTS.US,D,20250521,000000,29.13,29.14,29.12,29.12,573189,0
+SPTS.US,D,20250522,000000,29.1416,29.15,29.13,29.14,623391,0
+SPTS.US,D,20250523,000000,29.1889,29.19,29.15,29.16,785115,0
+SPTS.US,D,20250527,000000,29.16,29.17,29.1501,29.16,890478,0
+SPTS.US,D,20250528,000000,29.165,29.1699,29.15,29.16,439273,0
+SPTS.US,D,20250529,000000,29.175,29.19,29.17,29.19,746128,0
+SPTS.US,D,20250530,000000,29.1986,29.22,29.19,29.21,3011410,0
+SPTS.US,D,20250602,000000,29.1,29.1199,29.09,29.09,1616563,0
+SPTS.US,D,20250603,000000,29.1,29.11,29.08,29.09,630104,0
+SPTS.US,D,20250604,000000,29.115,29.15,29.11,29.15,1534707,0
+SPTS.US,D,20250605,000000,29.14,29.15,29.11,29.11,649936,0
+SPTS.US,D,20250606,000000,29.075,29.08,29.06,29.07,676149,0
+SPTS.US,D,20250609,000000,29.07,29.09,29.07,29.08,1429799,0
+SPTS.US,D,20250610,000000,29.0901,29.1,29.08,29.08,1735677,0
+SPTS.US,D,20250611,000000,29.115,29.13,29.11,29.12,677841,0
+SPTS.US,D,20250612,000000,29.16,29.16,29.14,29.15,840461,0
+SPTS.US,D,20250613,000000,29.14,29.15,29.12,29.13,771367,0
+SPTS.US,D,20250616,000000,29.13,29.14,29.12,29.12,2025576,0
+SPTS.US,D,20250617,000000,29.1301,29.15,29.13,29.14,510000,0
+SPTS.US,D,20250618,000000,29.1501,29.18,29.15,29.15,607988,0
+SPTS.US,D,20250620,000000,29.1598,29.19,29.15,29.18,1122130,0
+SPTS.US,D,20250623,000000,29.195,29.2384,29.19,29.21,1019105,0
+SPTS.US,D,20250624,000000,29.2199,29.24,29.21,29.24,658263,0
+SPTS.US,D,20250625,000000,29.2309,29.25,29.2201,29.25,1177711,0
+SPTS.US,D,20250626,000000,29.265,29.29,29.26,29.29,867463,0
+SPTS.US,D,20250627,000000,29.27,29.29,29.27,29.27,921580,0
+SPTS.US,D,20250630,000000,29.285,29.2999,29.28,29.29,1360860,0
+SPTS.US,D,20250701,000000,29.18,29.19,29.16,29.17,1433431,0
+SPTS.US,D,20250702,000000,29.17,29.18,29.16,29.16,983544,0
+SPTS.US,D,20250703,000000,29.139,29.14,29.12,29.14,589220,0
+SPTS.US,D,20250707,000000,29.13,29.14,29.12,29.12,860181,0
+SPTS.US,D,20250708,000000,29.115,29.13,29.11,29.12,625706,0
+SPTS.US,D,20250709,000000,29.14,29.16,29.1349,29.16,511674,0
+SPTS.US,D,20250710,000000,29.1512,29.1599,29.14,29.15,813154,0
+SPTS.US,D,20250711,000000,29.14,29.15,29.13,29.14,877938,0
+SPTS.US,D,20250714,000000,29.145,29.16,29.14,29.14,554459,0
+SPTS.US,D,20250715,000000,29.145,29.15,29.12,29.12,1707788,0
+SPTS.US,D,20250716,000000,29.13,29.17,29.13,29.17,1840483,0
+SPTS.US,D,20250717,000000,29.155,29.17,29.14,29.15,1011303,0
+SPTS.US,D,20250718,000000,29.18,29.19,29.17,29.18,999077,0
+SPTS.US,D,20250721,000000,29.195,29.2,29.19,29.2,1110055,0
+SPTS.US,D,20250722,000000,29.2,29.22,29.2,29.21,1220530,0
+SPTS.US,D,20250723,000000,29.2099,29.21,29.18,29.18,1179384,0
+SPTS.US,D,20250724,000000,29.16,29.18,29.16,29.18,491764,0
+SPTS.US,D,20250725,000000,29.175,29.19,29.175,29.19,600728,0
+SPTS.US,D,20250728,000000,29.1832,29.1899,29.17,29.17,1213584,0
+SPTS.US,D,20250729,000000,29.18,29.21,29.18,29.2,871242,0
+SPTS.US,D,20250730,000000,29.19,29.218,29.17,29.18,1501050,0
+SPTS.US,D,20250731,000000,29.1799,29.19,29.17,29.17,1271190,0
+SPTS.US,D,20250801,000000,29.18,29.23,29.1796,29.22,1289827,0
+SPTS.US,D,20250804,000000,29.2201,29.23,29.2001,29.23,3413507,0
+SPTS.US,D,20250805,000000,29.215,29.2288,29.2,29.22,1170986,0
+SPTS.US,D,20250806,000000,29.202,29.23,29.2,29.22,1238415,0
+SPTS.US,D,20250807,000000,29.22,29.2285,29.21,29.21,1100517,0
+SPTS.US,D,20250808,000000,29.21,29.2175,29.2,29.21,713758,0
+SPTS.US,D,20250811,000000,29.2099,29.21,29.2,29.2,1240443,0
+SPTS.US,D,20250812,000000,29.2114,29.23,29.21,29.22,1327779,0
+SPTS.US,D,20250813,000000,29.25,29.26,29.25,29.26,716064,0
+SPTS.US,D,20250814,000000,29.235,29.24,29.22,29.22,629756,0
+SPTS.US,D,20250815,000000,29.2499,29.25,29.22,29.22,955952,0
+SPTS.US,D,20250818,000000,29.23,29.24,29.22,29.22,692702,0
+SPTS.US,D,20250819,000000,29.24,29.24,29.23,29.24,1635915,0
+SPTS.US,D,20250820,000000,29.245,29.26,29.24,29.24,803549,0
+SPTS.US,D,20250821,000000,29.24,29.25,29.22,29.23,1275696,0
+SPTS.US,D,20250822,000000,29.2342,29.29,29.2315,29.28,731510,0
+SPTS.US,D,20250825,000000,29.265,29.27,29.26,29.27,788216,0
+SPTS.US,D,20250826,000000,29.285,29.3,29.28,29.3,1315249,0
+SPTS.US,D,20250827,000000,29.3,29.32,29.29,29.31,864489,0
+SPTS.US,D,20250828,000000,29.305,29.32,29.3,29.32,1696651,0
+SPTS.US,D,20250829,000000,29.3201,29.34,29.32,29.34,1550322,0
+SPTS.US,D,20250902,000000,29.215,29.23,29.21,29.22,1826155,0
+SPTS.US,D,20250903,000000,29.22,29.25,29.22,29.24,1156254,0
+SPTS.US,D,20250904,000000,29.2599,29.26,29.25,29.25,1047718,0
+SPTS.US,D,20250905,000000,29.3299,29.34,29.3,29.3,1077617,0
+SPTS.US,D,20250908,000000,29.325,29.33,29.32,29.32,637523,0
+SPTS.US,D,20250909,000000,29.3213,29.34,29.3,29.3,5308469,0
+SPTS.US,D,20250910,000000,29.315,29.32,29.3,29.3,1462849,0
+SPTS.US,D,20250911,000000,29.325,29.34,29.31,29.31,530398,0
+SPTS.US,D,20250912,000000,29.3182,29.32,29.3,29.3,775013,0
+SPTS.US,D,20250915,000000,29.33,29.33,29.32,29.33,639451,0
+SPTS.US,D,20250916,000000,29.325,29.34,29.3201,29.34,640687,0
+SPTS.US,D,20250917,000000,29.3465,29.3681,29.32,29.33,1400639,0
+SPTS.US,D,20250918,000000,29.3101,29.32,29.3,29.31,1132648,0
+SPTS.US,D,20250919,000000,29.3212,29.33,29.32,29.32,479720,0
+SPTS.US,D,20250922,000000,29.323,29.33,29.31,29.32,909387,0
+SPTS.US,D,20250923,000000,29.3164,29.33,29.31,29.33,1008035,0
+SPTS.US,D,20250924,000000,29.3207,29.33,29.3,29.32,853763,0
+SPTS.US,D,20250925,000000,29.285,29.29,29.28,29.28,986131,0
+SPTS.US,D,20250926,000000,29.29,29.3,29.28,29.29,2779704,0
+SPTS.US,D,20250929,000000,29.31,29.32,29.3,29.31,1383574,0
+SPTS.US,D,20250930,000000,29.32,29.34,29.32,29.32,1427692,0
+SPTS.US,D,20251001,000000,29.265,29.27,29.25,29.26,869102,0
+SPTS.US,D,20251002,000000,29.25,29.27,29.25,29.26,574883,0
+SPTS.US,D,20251003,000000,29.27,29.28,29.26,29.27,913526,0
+SPTS.US,D,20251006,000000,29.2599,29.26,29.25,29.26,865803,0
+SPTS.US,D,20251007,000000,29.26,29.28,29.25,29.28,5634140,0
+SPTS.US,D,20251008,000000,29.275,29.28,29.26,29.27,527861,0
+SPTS.US,D,20251009,000000,29.2618,29.27,29.26,29.27,953377,0
+SPTS.US,D,20251010,000000,29.29,29.32,29.28,29.32,3736098,0
+SPTS.US,D,20251013,000000,29.315,29.33,29.31,29.32,1036320,0
+SPTS.US,D,20251014,000000,29.335,29.35,29.33,29.35,767711,0
+SPTS.US,D,20251015,000000,29.3319,29.34,29.32,29.34,1097626,0
+SPTS.US,D,20251016,000000,29.3311,29.38,29.33,29.38,922811,0
+SPTS.US,D,20251017,000000,29.37,29.38,29.36,29.37,819169,0
+SPTS.US,D,20251020,000000,29.3645,29.37,29.36,29.36,895195,0
+SPTS.US,D,20251021,000000,29.3701,29.38,29.37,29.38,680943,0
+SPTS.US,D,20251022,000000,29.3744,29.39,29.37,29.39,946711,0
+SPTS.US,D,20251023,000000,29.3712,29.38,29.36,29.37,599250,0
+SPTS.US,D,20251024,000000,29.385,29.39,29.36,29.38,1073593,0
+SPTS.US,D,20251027,000000,29.36,29.37,29.355,29.37,919749,0
+SPTS.US,D,20251028,000000,29.365,29.38,29.36,29.38,726634,0
+SPTS.US,D,20251029,000000,29.3799,29.38,29.31,29.31,1008227,0
+SPTS.US,D,20251030,000000,29.3,29.33,29.3,29.31,975159,0
+SPTS.US,D,20251031,000000,29.3201,29.34,29.32,29.33,879027,0
+SPTS.US,D,20251103,000000,29.24,29.24,29.23,29.24,1254563,0
+SPTS.US,D,20251104,000000,29.25,29.26,29.25,29.25,699162,0
+SPTS.US,D,20251105,000000,29.245,29.25,29.22,29.22,1074570,0
+SPTS.US,D,20251106,000000,29.25,29.27,29.25,29.27,793073,0
+SPTS.US,D,20251107,000000,29.265,29.29,29.2611,29.28,962741,0
+SPTS.US,D,20251110,000000,29.265,29.28,29.26,29.26,1585989,0
+SPTS.US,D,20251111,000000,29.285,29.29,29.28,29.28,684151,0
+SPTS.US,D,20251112,000000,29.2899,29.29,29.28,29.28,618726,0
+SPTS.US,D,20251113,000000,29.27,29.28,29.26,29.27,1179279,0
+SPTS.US,D,20251114,000000,29.295,29.3,29.26,29.26,1108385,0
+SPTS.US,D,20251117,000000,29.27,29.28,29.27,29.27,589046,0
+SPTS.US,D,20251118,000000,29.308,29.31,29.28,29.3,1539066,0
+SPTS.US,D,20251119,000000,29.31,29.31,29.28,29.29,734054,0
+SPTS.US,D,20251120,000000,29.3008,29.32,29.3,29.31,546789,0
+SPTS.US,D,20251121,000000,29.3492,29.35,29.33,29.35,829253,0
+SPTS.US,D,20251124,000000,29.34,29.35,29.34,29.35,1079554,0
+SPTS.US,D,20251125,000000,29.355,29.37,29.35,29.37,1164810,0
+SPTS.US,D,20251126,000000,29.365,29.37,29.35,29.36,1000497,0
+SPTS.US,D,20251128,000000,29.3781,29.38,29.36,29.37,856440,0
+SPTS.US,D,20251201,000000,29.2501,29.26,29.25,29.25,1015456,0
+SPTS.US,D,20251202,000000,29.26,29.27,29.25,29.27,1274273,0
+SPTS.US,D,20251203,000000,29.2891,29.29,29.27,29.28,879603,0
+SPTS.US,D,20251204,000000,29.275,29.28,29.26,29.26,774529,0
+SPTS.US,D,20251205,000000,29.265,29.27,29.25,29.26,1207447,0
+SPTS.US,D,20251208,000000,29.25,29.25,29.23,29.24,940572,0
+SPTS.US,D,20251209,000000,29.25,29.26,29.23,29.23,1405979,0
+SPTS.US,D,20251210,000000,29.2399,29.28,29.23,29.28,652322,0
+SPTS.US,D,20251211,000000,29.29,29.3,29.28,29.28,1066981,0
+SPTS.US,D,20251212,000000,29.2842,29.29,29.28,29.29,1320261,0
+SPTS.US,D,20251215,000000,29.3045,29.31,29.3,29.31,686691,0
+SPTS.US,D,20251216,000000,29.31,29.34,29.3,29.32,809733,0
+SPTS.US,D,20251217,000000,29.315,29.33,29.31,29.33,685562,0
+SPTS.US,D,20251218,000000,29.245,29.25,29.23,29.25,868566,0
+SPTS.US,D,20251219,000000,29.24,29.25,29.23,29.24,855980,0
+SPTS.US,D,20251222,000000,29.235,29.24,29.23,29.24,1623252,0
+SPTS.US,D,20251223,000000,29.215,29.22,29.21,29.22,906129,0
+SPTS.US,D,20251224,000000,29.225,29.24,29.22,29.23,416668,0
+SPTS.US,D,20251226,000000,29.2599,29.26,29.25,29.25,981961,0
+SPTS.US,D,20251229,000000,29.2601,29.28,29.26,29.275,770708,0
+SPTS.US,D,20251230,000000,29.2799,29.28,29.27,29.28,719420,0
+SPTS.US,D,20251231,000000,29.2755,29.2899,29.27,29.28,2122625,0
+SPTS.US,D,20260102,000000,29.28,29.29,29.27,29.27,5088695,0
+SPTS.US,D,20260105,000000,29.2832,29.3,29.28,29.29,1301771,0
+SPTS.US,D,20260106,000000,29.295,29.3,29.28,29.28,2401670,0
+SPTS.US,D,20260107,000000,29.3,29.3099,29.29,29.29,915284,0
+SPTS.US,D,20260108,000000,29.2832,29.29,29.28,29.28,756966,0
+SPTS.US,D,20260109,000000,29.2813,29.29,29.26,29.27,1451897,0
+SPTS.US,D,20260112,000000,29.2699,29.27,29.26,29.27,1808671,0
+SPTS.US,D,20260113,000000,29.275,29.28,29.27,29.27,786970,0
+SPTS.US,D,20260114,000000,29.285,29.3,29.28,29.28,789988,0
+SPTS.US,D,20260115,000000,29.28,29.28,29.26,29.26,4356040,0
+SPTS.US,D,20260116,000000,29.27,29.28,29.25,29.27,955924,0
+SPTS.US,D,20260120,000000,29.265,29.27,29.26,29.27,1443830,0
+SPTS.US,D,20260121,000000,29.2753,29.28,29.26,29.2693,625506,0
+SPTS.US,D,20260122,000000,29.265,29.27,29.26,29.27,874873,0
+SPTS.US,D,20260123,000000,29.265,29.28,29.2613,29.28,1734293,0
+SPTS.US,D,20260126,000000,29.29,29.29,29.28,29.28,2378347,0
+SPTS.US,D,20260127,000000,29.285,29.3,29.28,29.29,1029758,0
+SPTS.US,D,20260128,000000,29.3,29.3,29.28,29.29,17412948,0
+SPTS.US,D,20260129,000000,29.3,29.32,29.3,29.31,5812671,0
+SPTS.US,D,20260130,000000,29.315,29.34,29.3116,29.33,1415801,0
+SPTS.US,D,20260202,000000,29.2215,29.23,29.21,29.21,1444509,0
+SPTS.US,D,20260203,000000,29.2099,29.22,29.2,29.21,1210932,0
+SPTS.US,D,20260204,000000,29.21,29.23,29.21,29.23,1039215,0
+SPTS.US,D,20260205,000000,29.2599,29.28,29.2415,29.28,1060457,0
+SPTS.US,D,20260206,000000,29.28,29.28,29.26,29.27,551600,0
+SPTS.US,D,20260209,000000,29.27,29.28,29.27,29.28,485509,0
+SPTS.US,D,20260210,000000,29.29,29.31,29.29,29.3,610482,0
+SPTS.US,D,20260211,000000,29.2663,29.285,29.2601,29.27,1039405,0
+SPTS.US,D,20260212,000000,29.27,29.315,29.27,29.31,1197789,0
+SPTS.US,D,20260213,000000,29.335,29.35,29.33,29.35,631448,0
+SPTS.US,D,20260217,000000,29.3301,29.34,29.32,29.32,1117575,0
+SPTS.US,D,20260218,000000,29.32,29.325,29.31,29.31,805179,0
diff --git a/daily/us/nyse etfs/2/spuu.us.txt b/daily/us/nyse etfs/2/spuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..757fe86eed1a8e977d58c34c5dc6ba4747b51d8a
--- /dev/null
+++ b/daily/us/nyse etfs/2/spuu.us.txt	
@@ -0,0 +1,2905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPUU.US,D,20140603,000000,22.739,22.843,22.7,22.843,39692,0
+SPUU.US,D,20140604,000000,22.751,22.948,22.713,22.942,8158,0
+SPUU.US,D,20140605,000000,22.994,23.253,22.843,23.221,25900,0
+SPUU.US,D,20140606,000000,23.331,23.463,23.327,23.444,24124,0
+SPUU.US,D,20140609,000000,23.473,23.603,23.423,23.502,10446,0
+SPUU.US,D,20140610,000000,23.441,23.479,23.393,23.479,8158,0
+SPUU.US,D,20140611,000000,23.382,23.382,23.243,23.343,20093,0
+SPUU.US,D,20140612,000000,23.269,23.398,22.92,23.006,49851,0
+SPUU.US,D,20140613,000000,23.03,23.179,22.961,23.141,39038,0
+SPUU.US,D,20140616,000000,23.084,23.269,23.051,23.185,7449,0
+SPUU.US,D,20140617,000000,23.096,23.327,23.096,23.304,24039,0
+SPUU.US,D,20140618,000000,23.322,23.669,23.243,23.659,42574,0
+SPUU.US,D,20140619,000000,23.669,23.721,23.557,23.688,5099,0
+SPUU.US,D,20140620,000000,23.873,24.228,23.692,23.81,56327,0
+SPUU.US,D,20140623,000000,23.81,23.816,23.699,23.788,16322,0
+SPUU.US,D,20140624,000000,23.773,23.913,23.457,23.496,27849,0
+SPUU.US,D,20140625,000000,23.411,23.743,23.404,23.721,34636,0
+SPUU.US,D,20140626,000000,23.653,23.665,23.37,23.665,37211,0
+SPUU.US,D,20140627,000000,23.692,23.761,23.533,23.755,33437,0
+SPUU.US,D,20140630,000000,23.733,23.821,23.721,23.737,31224,0
+SPUU.US,D,20140701,000000,23.895,24.172,23.895,24.068,10286,0
+SPUU.US,D,20140702,000000,24.105,24.126,24.054,24.068,11176,0
+SPUU.US,D,20140703,000000,24.256,24.346,24.222,24.335,9048,0
+SPUU.US,D,20140707,000000,24.222,24.25,24.099,24.151,13762,0
+SPUU.US,D,20140708,000000,24.201,24.201,23.743,23.85,29446,0
+SPUU.US,D,20140709,000000,24.014,24.087,23.873,24.049,33353,0
+SPUU.US,D,20140710,000000,23.598,23.986,23.58,23.886,32904,0
+SPUU.US,D,20140711,000000,23.869,23.939,23.75,23.919,27317,0
+SPUU.US,D,20140714,000000,24.201,24.228,24.144,24.167,11353,0
+SPUU.US,D,20140715,000000,24.189,24.274,23.88,24.061,44345,0
+SPUU.US,D,20140716,000000,24.297,24.308,24.156,24.269,8340,0
+SPUU.US,D,20140717,000000,24.105,24.274,23.647,23.721,47007,0
+SPUU.US,D,20140718,000000,23.85,24.201,23.839,24.177,18802,0
+SPUU.US,D,20140721,000000,24.044,24.12,23.913,24.087,19563,0
+SPUU.US,D,20140722,000000,24.297,24.37,24.25,24.313,9004,0
+SPUU.US,D,20140723,000000,24.387,24.438,24.325,24.412,5439,0
+SPUU.US,D,20140724,000000,24.481,24.495,24.387,24.416,4965,0
+SPUU.US,D,20140725,000000,24.211,24.274,24.12,24.172,12063,0
+SPUU.US,D,20140728,000000,24.172,24.216,23.924,24.201,11000,0
+SPUU.US,D,20140729,000000,24.284,24.335,23.998,23.998,43027,0
+SPUU.US,D,20140730,000000,24.177,24.194,23.839,24.008,49135,0
+SPUU.US,D,20140731,000000,23.636,23.699,23.061,23.079,30400,0
+SPUU.US,D,20140801,000000,23.061,23.179,22.7,22.93,39436,0
+SPUU.US,D,20140804,000000,22.961,23.315,22.809,23.28,17738,0
+SPUU.US,D,20140805,000000,23.057,23.151,22.639,22.798,56768,0
+SPUU.US,D,20140806,000000,22.622,22.985,22.572,22.821,24668,0
+SPUU.US,D,20140807,000000,23.012,23.017,22.449,22.567,40126,0
+SPUU.US,D,20140808,000000,22.631,23.103,22.555,23.074,39768,0
+SPUU.US,D,20140811,000000,23.331,23.404,23.202,23.227,12702,0
+SPUU.US,D,20140812,000000,23.145,23.263,23.035,23.151,18399,0
+SPUU.US,D,20140813,000000,23.327,23.496,23.263,23.467,34087,0
+SPUU.US,D,20140814,000000,23.54,23.669,23.519,23.669,9755,0
+SPUU.US,D,20140815,000000,23.834,23.886,23.349,23.675,52734,0
+SPUU.US,D,20140818,000000,23.936,24.081,23.907,24.073,9829,0
+SPUU.US,D,20140819,000000,24.184,24.342,24.151,24.308,17045,0
+SPUU.US,D,20140820,000000,24.25,24.499,24.25,24.442,19867,0
+SPUU.US,D,20140821,000000,24.481,24.629,24.481,24.584,10352,0
+SPUU.US,D,20140822,000000,24.566,24.614,24.433,24.505,14209,0
+SPUU.US,D,20140825,000000,24.661,24.803,24.64,24.741,7875,0
+SPUU.US,D,20140826,000000,24.78,24.899,24.78,24.796,5056,0
+SPUU.US,D,20140827,000000,24.838,24.838,24.713,24.768,2927,0
+SPUU.US,D,20140828,000000,24.629,24.741,24.573,24.725,26620,0
+SPUU.US,D,20140829,000000,24.815,24.882,24.674,24.882,14812,0
+SPUU.US,D,20140902,000000,24.923,24.939,24.702,24.838,17603,0
+SPUU.US,D,20140903,000000,25.045,25.045,24.768,24.82,13199,0
+SPUU.US,D,20140904,000000,24.916,25.081,24.633,24.741,22284,0
+SPUU.US,D,20140905,000000,24.736,24.974,24.566,24.974,16855,0
+SPUU.US,D,20140908,000000,24.928,24.984,24.713,24.838,19333,0
+SPUU.US,D,20140909,000000,24.785,24.815,24.459,24.511,20228,0
+SPUU.US,D,20140910,000000,24.584,24.731,24.392,24.713,33726,0
+SPUU.US,D,20140911,000000,24.527,24.768,24.481,24.768,14970,0
+SPUU.US,D,20140912,000000,24.702,24.702,24.352,24.448,14917,0
+SPUU.US,D,20140915,000000,24.471,24.511,24.297,24.459,20671,0
+SPUU.US,D,20140916,000000,24.387,24.882,24.335,24.82,13339,0
+SPUU.US,D,20140917,000000,24.878,25.096,24.655,24.861,31872,0
+SPUU.US,D,20140918,000000,25.018,25.136,24.978,25.125,11442,0
+SPUU.US,D,20140919,000000,25.322,25.322,25.013,25.119,6031,0
+SPUU.US,D,20140922,000000,25.007,25.007,24.623,24.702,20451,0
+SPUU.US,D,20140923,000000,24.522,24.719,24.442,24.442,23118,0
+SPUU.US,D,20140924,000000,24.453,24.82,24.313,24.796,34065,0
+SPUU.US,D,20140925,000000,24.674,24.674,24.003,24.003,88346,0
+SPUU.US,D,20140926,000000,24.081,24.481,24.033,24.416,46487,0
+SPUU.US,D,20140929,000000,23.963,24.359,23.936,24.303,49259,0
+SPUU.US,D,20140930,000000,24.325,24.471,24.093,24.156,64793,0
+SPUU.US,D,20141001,000000,24.081,24.081,23.417,23.512,852631,0
+SPUU.US,D,20141002,000000,23.496,23.653,23.04,23.552,135836,0
+SPUU.US,D,20141003,000000,23.816,24.115,23.699,24.033,90263,0
+SPUU.US,D,20141006,000000,24.228,24.274,23.816,23.959,55869,0
+SPUU.US,D,20141007,000000,23.653,23.795,23.298,23.298,60759,0
+SPUU.US,D,20141008,000000,23.238,24.087,23.046,24.087,118011,0
+SPUU.US,D,20141009,000000,23.963,23.992,23.068,23.079,139560,0
+SPUU.US,D,20141010,000000,22.985,23.293,22.56,22.56,50333,0
+SPUU.US,D,20141013,000000,22.526,22.691,21.815,21.815,69093,0
+SPUU.US,D,20141014,000000,22.037,22.346,21.777,21.88,64410,0
+SPUU.US,D,20141015,000000,21.523,21.669,20.599,21.558,33995,0
+SPUU.US,D,20141016,000000,20.846,21.753,20.768,21.517,204548,0
+SPUU.US,D,20141017,000000,22.058,22.339,21.88,22.149,73239,0
+SPUU.US,D,20141020,000000,21.969,22.487,21.969,22.469,56737,0
+SPUU.US,D,20141021,000000,22.791,23.393,22.758,23.358,46721,0
+SPUU.US,D,20141022,000000,23.434,23.57,23.04,23.04,48376,0
+SPUU.US,D,20141023,000000,23.502,23.855,23.441,23.58,78411,0
+SPUU.US,D,20141024,000000,23.636,23.924,23.473,23.924,52127,0
+SPUU.US,D,20141027,000000,23.755,23.924,23.598,23.839,40350,0
+SPUU.US,D,20141028,000000,24.044,24.382,24.033,24.382,31643,0
+SPUU.US,D,20141029,000000,24.471,24.554,24.044,24.342,69205,0
+SPUU.US,D,20141030,000000,24.313,24.78,24.184,24.655,58797,0
+SPUU.US,D,20141031,000000,25.267,25.267,25.018,25.21,45143,0
+SPUU.US,D,20141103,000000,25.273,25.424,25.142,25.224,81696,0
+SPUU.US,D,20141104,000000,25.096,25.192,24.838,25.091,51740,0
+SPUU.US,D,20141105,000000,25.445,25.445,25.181,25.378,21617,0
+SPUU.US,D,20141106,000000,25.378,25.604,25.21,25.582,34561,0
+SPUU.US,D,20141107,000000,25.587,25.66,25.474,25.615,40355,0
+SPUU.US,D,20141110,000000,25.66,25.789,25.604,25.746,20025,0
+SPUU.US,D,20141111,000000,25.735,25.827,25.722,25.806,15396,0
+SPUU.US,D,20141112,000000,25.63,25.827,25.576,25.806,24523,0
+SPUU.US,D,20141113,000000,25.874,25.96,25.598,25.818,14205,0
+SPUU.US,D,20141114,000000,25.827,25.827,25.722,25.806,10747,0
+SPUU.US,D,20141117,000000,25.722,25.886,25.699,25.853,23489,0
+SPUU.US,D,20141118,000000,25.984,26.263,25.961,26.172,50875,0
+SPUU.US,D,20141119,000000,26.103,26.168,25.885,26.081,137209,0
+SPUU.US,D,20141120,000000,25.882,26.17,25.88,26.151,35140,0
+SPUU.US,D,20141121,000000,26.678,26.678,26.314,26.46,74668,0
+SPUU.US,D,20141124,000000,26.578,26.636,26.532,26.596,62025,0
+SPUU.US,D,20141125,000000,26.682,26.708,26.502,26.586,134030,0
+SPUU.US,D,20141126,000000,26.613,26.729,26.561,26.723,66870,0
+SPUU.US,D,20141128,000000,26.664,26.737,26.529,26.606,67920,0
+SPUU.US,D,20141201,000000,26.405,26.405,26.128,26.231,156881,0
+SPUU.US,D,20141202,000000,26.245,26.596,26.245,26.537,67109,0
+SPUU.US,D,20141203,000000,26.613,26.822,26.613,26.773,23518,0
+SPUU.US,D,20141204,000000,26.66,26.843,26.466,26.693,68956,0
+SPUU.US,D,20141205,000000,26.734,26.9,26.674,26.727,63755,0
+SPUU.US,D,20141208,000000,26.682,26.793,26.258,26.43,130576,0
+SPUU.US,D,20141209,000000,25.874,26.416,25.781,26.39,188085,0
+SPUU.US,D,20141210,000000,26.215,26.243,25.514,25.546,254707,0
+SPUU.US,D,20141211,000000,25.753,26.256,25.753,25.797,114982,0
+SPUU.US,D,20141212,000000,25.627,25.669,24.978,25.038,158739,0
+SPUU.US,D,20141215,000000,25.312,25.36,24.538,24.616,411305,0
+SPUU.US,D,20141216,000000,24.373,25.312,24.211,24.235,414779,0
+SPUU.US,D,20141217,000000,24.39,25.213,24.327,25.198,740692,0
+SPUU.US,D,20141218,000000,25.896,26.368,25.706,26.368,174326,0
+SPUU.US,D,20141219,000000,26.482,26.79,26.435,26.624,87638,0
+SPUU.US,D,20141222,000000,26.659,26.723,26.613,26.706,29942,0
+SPUU.US,D,20141223,000000,26.996,27.033,26.878,26.925,43325,0
+SPUU.US,D,20141224,000000,26.966,27.087,26.956,26.956,37914,0
+SPUU.US,D,20141226,000000,27.127,27.194,27.104,27.117,51660,0
+SPUU.US,D,20141229,000000,27.056,27.229,27.041,27.18,47708,0
+SPUU.US,D,20141230,000000,27.069,27.069,26.872,26.898,42727,0
+SPUU.US,D,20141231,000000,26.971,26.998,26.34,26.343,214914,0
+SPUU.US,D,20150102,000000,26.576,26.692,26.007,26.361,265623,0
+SPUU.US,D,20150105,000000,25.899,25.948,25.291,25.368,714832,0
+SPUU.US,D,20150106,000000,25.537,25.614,24.717,24.92,354562,0
+SPUU.US,D,20150107,000000,25.329,25.598,25.192,25.531,45380,0
+SPUU.US,D,20150108,000000,26.075,26.468,26.075,26.442,74067,0
+SPUU.US,D,20150109,000000,26.447,26.447,25.848,25.991,353346,0
+SPUU.US,D,20150112,000000,25.679,25.759,25.454,25.579,111658,0
+SPUU.US,D,20150113,000000,26.105,26.275,25.099,25.428,398795,0
+SPUU.US,D,20150114,000000,24.849,25.173,24.599,25.13,374820,0
+SPUU.US,D,20150115,000000,25.292,25.404,24.642,24.667,98297,0
+SPUU.US,D,20150116,000000,24.688,25.352,24.61,25.308,104307,0
+SPUU.US,D,20150120,000000,25.474,25.566,25.074,25.409,76368,0
+SPUU.US,D,20150121,000000,25.329,25.742,25.329,25.661,87544,0
+SPUU.US,D,20150122,000000,26.02,26.449,25.576,26.449,148475,0
+SPUU.US,D,20150123,000000,26.362,26.43,26.113,26.14,118498,0
+SPUU.US,D,20150126,000000,26.045,26.29,25.905,26.266,105104,0
+SPUU.US,D,20150127,000000,25.604,25.914,25.36,25.585,88646,0
+SPUU.US,D,20150128,000000,25.953,26.075,24.892,24.892,248531,0
+SPUU.US,D,20150129,000000,24.998,25.378,24.577,25.358,71286,0
+SPUU.US,D,20150130,000000,24.989,25.412,24.663,24.717,197296,0
+SPUU.US,D,20150202,000000,24.677,25.36,24.398,25.34,343017,0
+SPUU.US,D,20150203,000000,25.659,26.073,25.512,26.068,81794,0
+SPUU.US,D,20150204,000000,25.892,26.199,25.753,25.864,176216,0
+SPUU.US,D,20150205,000000,26.094,26.433,26.094,26.402,94283,0
+SPUU.US,D,20150206,000000,26.564,26.676,26.126,26.236,133880,0
+SPUU.US,D,20150209,000000,26.092,26.253,25.914,26.05,107022,0
+SPUU.US,D,20150210,000000,26.34,26.65,26.116,26.611,137846,0
+SPUU.US,D,20150211,000000,26.537,26.67,26.343,26.583,86862,0
+SPUU.US,D,20150212,000000,26.832,27.114,26.799,27.104,110435,0
+SPUU.US,D,20150213,000000,27.157,27.338,27.066,27.327,73361,0
+SPUU.US,D,20150217,000000,27.171,27.471,27.167,27.38,61488,0
+SPUU.US,D,20150218,000000,27.287,27.442,27.222,27.411,80540,0
+SPUU.US,D,20150219,000000,27.222,27.471,27.214,27.378,61458,0
+SPUU.US,D,20150220,000000,27.337,27.705,27.114,27.702,78833,0
+SPUU.US,D,20150223,000000,27.559,27.688,27.542,27.688,37970,0
+SPUU.US,D,20150224,000000,27.66,27.864,27.653,27.85,61386,0
+SPUU.US,D,20150225,000000,27.803,27.963,27.713,27.803,68592,0
+SPUU.US,D,20150226,000000,27.768,27.798,27.583,27.727,58985,0
+SPUU.US,D,20150227,000000,27.653,27.75,27.554,27.554,46953,0
+SPUU.US,D,20150302,000000,27.789,27.899,27.702,27.899,58541,0
+SPUU.US,D,20150303,000000,27.723,27.723,27.438,27.643,51623,0
+SPUU.US,D,20150304,000000,27.479,27.479,27.143,27.42,83554,0
+SPUU.US,D,20150305,000000,27.438,27.55,27.329,27.474,45769,0
+SPUU.US,D,20150306,000000,27.22,27.34,26.615,26.713,89407,0
+SPUU.US,D,20150309,000000,26.807,27.01,26.744,26.927,45769,0
+SPUU.US,D,20150310,000000,26.462,26.482,26.055,26.055,153798,0
+SPUU.US,D,20150311,000000,26.099,26.17,25.921,25.931,79296,0
+SPUU.US,D,20150312,000000,26.275,26.6,26.263,26.584,55347,0
+SPUU.US,D,20150313,000000,26.446,26.534,25.936,26.249,116545,0
+SPUU.US,D,20150316,000000,26.487,26.973,26.486,26.954,119210,0
+SPUU.US,D,20150317,000000,26.735,26.896,26.578,26.787,114950,0
+SPUU.US,D,20150318,000000,26.622,27.646,26.458,27.436,222984,0
+SPUU.US,D,20150319,000000,27.238,27.327,27.081,27.183,78229,0
+SPUU.US,D,20150320,000000,27.495,27.817,27.491,27.666,97389,0
+SPUU.US,D,20150323,000000,27.655,27.829,27.597,27.597,77168,0
+SPUU.US,D,20150324,000000,27.506,27.613,27.222,27.223,85149,0
+SPUU.US,D,20150325,000000,27.323,27.323,26.434,26.434,72378,0
+SPUU.US,D,20150326,000000,26.196,26.591,26.118,26.293,80889,0
+SPUU.US,D,20150327,000000,26.321,26.466,26.283,26.421,44704,0
+SPUU.US,D,20150330,000000,26.9,27.164,26.9,27.09,51623,0
+SPUU.US,D,20150331,000000,26.806,27.011,26.608,26.608,110162,0
+SPUU.US,D,20150401,000000,26.511,26.554,26.134,26.411,73970,0
+SPUU.US,D,20150402,000000,26.368,26.694,26.368,26.593,40978,0
+SPUU.US,D,20150406,000000,26.325,27.092,26.292,26.954,81426,0
+SPUU.US,D,20150407,000000,27.069,27.18,26.816,26.832,77648,0
+SPUU.US,D,20150408,000000,27.01,27.103,26.78,26.994,55879,0
+SPUU.US,D,20150409,000000,27.145,27.283,26.871,27.217,61488,0
+SPUU.US,D,20150410,000000,27.306,27.527,27.287,27.518,30334,0
+SPUU.US,D,20150413,000000,27.586,27.681,27.27,27.27,41508,0
+SPUU.US,D,20150414,000000,27.295,27.425,27.036,27.373,75570,0
+SPUU.US,D,20150415,000000,27.628,27.779,27.564,27.626,56726,0
+SPUU.US,D,20150416,000000,27.571,27.764,27.493,27.601,45800,0
+SPUU.US,D,20150417,000000,27.211,27.271,26.751,26.971,126661,0
+SPUU.US,D,20150420,000000,27.27,27.542,27.252,27.46,159241,0
+SPUU.US,D,20150421,000000,27.684,27.734,27.323,27.387,153024,0
+SPUU.US,D,20150422,000000,27.447,27.718,27.284,27.678,75015,0
+SPUU.US,D,20150423,000000,27.54,27.996,27.54,27.817,76634,0
+SPUU.US,D,20150424,000000,27.902,27.992,27.837,27.938,76634,0
+SPUU.US,D,20150427,000000,28.118,28.141,27.663,27.703,143158,0
+SPUU.US,D,20150428,000000,27.691,27.881,27.375,27.858,125595,0
+SPUU.US,D,20150429,000000,27.599,27.817,27.489,27.66,103243,0
+SPUU.US,D,20150430,000000,27.451,27.579,26.925,27.202,104841,0
+SPUU.US,D,20150501,000000,27.409,27.698,27.327,27.688,91004,0
+SPUU.US,D,20150504,000000,27.8,28.012,27.8,27.862,28206,0
+SPUU.US,D,20150505,000000,27.747,27.848,27.189,27.206,45769,0
+SPUU.US,D,20150506,000000,27.407,27.407,26.668,26.991,51480,0
+SPUU.US,D,20150507,000000,26.9,27.317,26.9,27.193,40452,0
+SPUU.US,D,20150508,000000,27.732,27.965,27.717,27.915,89407,0
+SPUU.US,D,20150511,000000,27.89,27.976,27.652,27.652,29269,0
+SPUU.US,D,20150512,000000,27.368,27.63,27.189,27.479,42244,0
+SPUU.US,D,20150513,000000,27.773,27.773,27.448,27.486,20755,0
+SPUU.US,D,20150514,000000,27.818,28.078,27.744,28.058,28206,0
+SPUU.US,D,20150515,000000,28.129,28.141,27.973,28.118,37519,0
+SPUU.US,D,20150518,000000,28.083,28.369,28.07,28.285,24295,0
+SPUU.US,D,20150519,000000,28.305,28.402,28.182,28.283,28206,0
+SPUU.US,D,20150520,000000,28.224,28.479,28.164,28.283,11574,0
+SPUU.US,D,20150521,000000,28.224,28.456,28.224,28.367,11973,0
+SPUU.US,D,20150522,000000,28.283,28.376,28.239,28.283,11442,0
+SPUU.US,D,20150526,000000,27.982,27.982,27.571,27.667,10236,0
+SPUU.US,D,20150527,000000,27.862,28.23,27.862,28.164,5586,0
+SPUU.US,D,20150528,000000,28.087,28.119,27.9,28.119,36048,0
+SPUU.US,D,20150529,000000,28.103,28.103,27.727,27.764,5987,0
+SPUU.US,D,20150601,000000,27.773,27.996,27.652,27.862,15835,0
+SPUU.US,D,20150602,000000,27.585,27.94,27.585,27.81,4351,0
+SPUU.US,D,20150603,000000,27.948,28.095,27.818,27.94,5189,0
+SPUU.US,D,20150604,000000,27.719,27.795,27.403,27.434,9180,0
+SPUU.US,D,20150605,000000,27.419,27.51,27.261,27.38,5189,0
+SPUU.US,D,20150608,000000,27.307,27.307,27.079,27.117,1597,0
+SPUU.US,D,20150609,000000,27.073,27.184,26.856,26.954,5720,0
+SPUU.US,D,20150610,000000,27.448,27.788,27.448,27.705,8914,0
+SPUU.US,D,20150611,000000,27.878,27.9,27.788,27.84,6688,0
+SPUU.US,D,20150612,000000,27.619,27.619,27.387,27.455,9048,0
+SPUU.US,D,20150615,000000,27.057,27.246,26.924,27.184,5586,0
+SPUU.US,D,20150616,000000,27.148,27.488,27.148,27.488,3062,0
+SPUU.US,D,20150617,000000,27.579,27.635,27.344,27.585,5056,0
+SPUU.US,D,20150618,000000,27.818,28.23,27.818,28.133,6653,0
+SPUU.US,D,20150619,000000,28.059,28.059,27.826,27.826,2529,0
+SPUU.US,D,20150622,000000,28.32,28.32,28.164,28.193,2927,0
+SPUU.US,D,20150623,000000,28.253,28.305,28.15,28.23,2862,0
+SPUU.US,D,20150624,000000,28.035,28.035,27.818,27.818,4791,0
+SPUU.US,D,20150625,000000,27.862,27.878,27.645,27.645,4791,0
+SPUU.US,D,20150626,000000,27.757,27.781,27.504,27.645,7716,0
+SPUU.US,D,20150629,000000,27.133,27.291,26.472,26.495,19557,0
+SPUU.US,D,20150630,000000,26.93,26.93,26.548,26.622,17790,0
+SPUU.US,D,20150701,000000,27.094,27.094,26.795,27.028,11708,0
+SPUU.US,D,20150702,000000,27.184,27.184,26.878,26.993,7186,0
+SPUU.US,D,20150706,000000,26.54,27.036,26.54,26.78,14504,0
+SPUU.US,D,20150707,000000,26.773,27.142,26.209,27.088,15299,0
+SPUU.US,D,20150708,000000,26.556,26.566,26.231,26.299,11308,0
+SPUU.US,D,20150709,000000,26.902,26.939,26.339,26.339,5586,0
+SPUU.US,D,20150710,000000,26.909,27.021,26.84,26.984,5854,0
+SPUU.US,D,20150713,000000,27.448,27.606,27.448,27.579,5987,0
+SPUU.US,D,20150714,000000,27.579,27.884,27.571,27.826,13644,0
+SPUU.US,D,20150715,000000,27.853,27.932,27.698,27.781,11125,0
+SPUU.US,D,20150716,000000,28.087,28.23,28.082,28.214,6117,0
+SPUU.US,D,20150717,000000,28.173,28.283,28.173,28.283,932,0
+SPUU.US,D,20150720,000000,28.23,28.411,28.23,28.329,5320,0
+SPUU.US,D,20150721,000000,28.253,28.297,28.103,28.103,5721,0
+SPUU.US,D,20150722,000000,27.932,28.082,27.878,27.963,12506,0
+SPUU.US,D,20150723,000000,27.97,27.996,27.585,27.613,5056,0
+SPUU.US,D,20150724,000000,27.599,27.599,27.036,27.088,10776,0
+SPUU.US,D,20150727,000000,26.807,26.971,26.668,26.768,14236,0
+SPUU.US,D,20150728,000000,27.021,27.472,26.824,27.403,73840,0
+SPUU.US,D,20150729,000000,27.504,27.81,27.455,27.795,4791,0
+SPUU.US,D,20150730,000000,27.645,27.818,27.472,27.781,19557,0
+SPUU.US,D,20150731,000000,27.9,27.917,27.628,27.667,35522,0
+SPUU.US,D,20150803,000000,27.635,27.645,27.283,27.495,16125,0
+SPUU.US,D,20150804,000000,27.525,27.525,27.38,27.38,533,0
+SPUU.US,D,20150805,000000,27.788,27.81,27.788,27.81,398,0
+SPUU.US,D,20150806,000000,27.223,27.223,27.117,27.156,865,0
+SPUU.US,D,20150807,000000,26.824,26.954,26.824,26.954,1729,0
+SPUU.US,D,20150810,000000,27.455,27.698,27.455,27.698,7584,0
+SPUU.US,D,20150811,000000,27.261,27.261,27.05,27.193,8657,0
+SPUU.US,D,20150812,000000,26.705,27.231,26.501,27.231,2796,0
+SPUU.US,D,20150813,000000,27.066,27.216,27.066,27.216,2264,0
+SPUU.US,D,20150814,000000,27.231,27.283,27.231,27.283,800,0
+SPUU.US,D,20150817,000000,27.079,27.667,27.073,27.667,1331,0
+SPUU.US,D,20150818,000000,27.628,27.674,27.533,27.533,3326,0
+SPUU.US,D,20150819,000000,27.184,27.307,27,27.307,3326,0
+SPUU.US,D,20150820,000000,26.579,26.613,25.976,25.998,5320,0
+SPUU.US,D,20150821,000000,25.328,25.521,24.316,24.316,22750,0
+SPUU.US,D,20150824,000000,21.437,23.767,21.048,22.617,38027,0
+SPUU.US,D,20150825,000000,23.721,23.721,22.167,22.249,12506,0
+SPUU.US,D,20150826,000000,22.97,23.519,22.127,23.519,19025,0
+SPUU.US,D,20150827,000000,24.166,24.61,23.88,24.61,9578,0
+SPUU.US,D,20150828,000000,24.594,24.698,24.36,24.652,15299,0
+SPUU.US,D,20150831,000000,24.368,24.48,24.179,24.239,5457,0
+SPUU.US,D,20150901,000000,23.358,23.421,22.518,22.79,26610,0
+SPUU.US,D,20150902,000000,23.234,23.691,23.038,23.691,6520,0
+SPUU.US,D,20150903,000000,23.88,24.255,23.691,23.691,6653,0
+SPUU.US,D,20150904,000000,23.098,23.195,22.813,23.06,3062,0
+SPUU.US,D,20150908,000000,23.788,24.142,23.683,24.135,4658,0
+SPUU.US,D,20150909,000000,24.623,24.623,23.374,23.374,12105,0
+SPUU.US,D,20150910,000000,23.382,23.728,23.382,23.713,3634,0
+SPUU.US,D,20150911,000000,23.804,23.954,23.804,23.954,800,0
+SPUU.US,D,20150914,000000,23.675,23.848,23.637,23.735,5189,0
+SPUU.US,D,20150915,000000,24.166,24.442,24.158,24.352,21421,0
+SPUU.US,D,20150916,000000,24.39,24.787,24.345,24.763,1862,0
+SPUU.US,D,20150917,000000,24.795,25.119,24.61,24.69,15433,0
+SPUU.US,D,20150918,000000,24.135,24.308,23.781,23.872,8781,0
+SPUU.US,D,20150921,000000,24.179,24.239,24.081,24.142,800,0
+SPUU.US,D,20150922,000000,23.459,23.593,23.232,23.482,21335,0
+SPUU.US,D,20150923,000000,23.552,23.655,23.325,23.411,5462,0
+SPUU.US,D,20150924,000000,22.758,23.224,22.656,23.19,16775,0
+SPUU.US,D,20150925,000000,23.67,23.679,23.215,23.215,6731,0
+SPUU.US,D,20150928,000000,22.703,22.703,21.993,22.064,7701,0
+SPUU.US,D,20150929,000000,22.127,22.428,21.854,22.08,19812,0
+SPUU.US,D,20150930,000000,22.586,22.906,22.504,22.898,31620,0
+SPUU.US,D,20151001,000000,22.98,23.019,22.529,23.019,16002,0
+SPUU.US,D,20151002,000000,22.395,23.631,22.395,23.601,7872,0
+SPUU.US,D,20151005,000000,24.191,24.529,24.143,24.529,7334,0
+SPUU.US,D,20151006,000000,24.475,24.529,24.285,24.356,2286,0
+SPUU.US,D,20151007,000000,24.788,24.788,24.442,24.719,3556,0
+SPUU.US,D,20151008,000000,24.678,25.255,24.64,25.207,8634,0
+SPUU.US,D,20151009,000000,25.278,25.278,25.111,25.247,6857,0
+SPUU.US,D,20151012,000000,25.271,25.301,25.262,25.301,582,0
+SPUU.US,D,20151013,000000,25.081,25.081,24.948,24.948,381,0
+SPUU.US,D,20151014,000000,24.828,24.924,24.646,24.771,6224,0
+SPUU.US,D,20151015,000000,25.01,25.467,25.01,25.467,3302,0
+SPUU.US,D,20151016,000000,25.508,25.695,25.38,25.695,1016,0
+SPUU.US,D,20151019,000000,25.508,25.656,25.508,25.656,1016,0
+SPUU.US,D,20151020,000000,25.592,25.804,25.592,25.656,2689,0
+SPUU.US,D,20151021,000000,25.695,25.695,25.355,25.355,1269,0
+SPUU.US,D,20151022,000000,26.009,26.19,26.009,26.19,1016,0
+SPUU.US,D,20151023,000000,26.743,26.751,26.601,26.751,4698,0
+SPUU.US,D,20151026,000000,26.607,26.68,26.607,26.68,1651,0
+SPUU.US,D,20151027,000000,26.513,26.584,26.513,26.584,888,0
+SPUU.US,D,20151028,000000,26.672,26.901,26.672,26.861,5969,0
+SPUU.US,D,20151029,000000,26.948,27.206,26.948,27.104,8381,0
+SPUU.US,D,20151030,000000,27.19,27.19,26.828,26.828,2031,0
+SPUU.US,D,20151102,000000,26.956,27.402,26.956,27.402,23539,0
+SPUU.US,D,20151103,000000,27.373,27.758,27.373,27.631,3302,0
+SPUU.US,D,20151104,000000,27.592,27.631,27.38,27.491,3967,0
+SPUU.US,D,20151105,000000,27.402,27.442,27.365,27.395,888,0
+SPUU.US,D,20151106,000000,27.246,27.356,27.246,27.356,381,0
+SPUU.US,D,20151109,000000,26.916,26.916,26.916,26.916,183,0
+SPUU.US,D,20151110,000000,26.735,27.066,26.735,27.056,1523,0
+SPUU.US,D,20151111,000000,27.119,27.119,27.119,27.119,254,0
+SPUU.US,D,20151112,000000,26.429,26.632,26.082,26.098,2031,0
+SPUU.US,D,20151113,000000,25.735,25.915,25.421,25.516,10922,0
+SPUU.US,D,20151116,000000,25.656,26.182,25.592,26.182,13333,0
+SPUU.US,D,20151117,000000,26.237,26.434,26.136,26.199,5080,0
+SPUU.US,D,20151118,000000,26.53,27.088,26.434,27.088,2920,0
+SPUU.US,D,20151119,000000,27.128,27.128,26.996,27.003,9525,0
+SPUU.US,D,20151120,000000,27.278,27.419,27.167,27.167,10793,0
+SPUU.US,D,20151123,000000,27.23,27.316,27.026,27.119,5334,0
+SPUU.US,D,20151124,000000,26.931,27.262,26.726,27.198,2796,0
+SPUU.US,D,20151125,000000,27.222,27.254,27.222,27.23,2286,0
+SPUU.US,D,20151127,000000,27.111,27.111,27.111,27.111,126,0
+SPUU.US,D,20151130,000000,27.144,27.175,27.003,27.017,1651,0
+SPUU.US,D,20151201,000000,27.442,27.562,27.181,27.522,3806,0
+SPUU.US,D,20151202,000000,27.516,27.516,26.924,26.979,783,0
+SPUU.US,D,20151203,000000,26.145,26.343,26.145,26.19,5688,0
+SPUU.US,D,20151204,000000,26.735,26.948,26.735,26.948,3938,0
+SPUU.US,D,20151207,000000,27.066,27.066,26.664,26.672,4066,0
+SPUU.US,D,20151209,000000,26.222,26.876,25.956,26.121,2666,0
+SPUU.US,D,20151210,000000,26.121,26.489,26.121,26.489,2031,0
+SPUU.US,D,20151211,000000,25.441,25.525,25.222,25.255,11555,0
+SPUU.US,D,20151214,000000,25.45,25.5,24.821,25.5,22948,0
+SPUU.US,D,20151215,000000,25.931,26.244,25.931,26.073,10667,0
+SPUU.US,D,20151216,000000,26.388,26.404,26.26,26.404,4318,0
+SPUU.US,D,20151217,000000,26.615,26.615,26.041,26.041,11431,0
+SPUU.US,D,20151218,000000,25.743,25.743,25.042,25.042,4826,0
+SPUU.US,D,20151221,000000,25.31,25.441,25.144,25.421,13840,0
+SPUU.US,D,20151222,000000,25.639,25.813,25.639,25.813,683,0
+SPUU.US,D,20151223,000000,26.23,26.546,26.222,26.522,8890,0
+SPUU.US,D,20151224,000000,26.505,26.615,26.443,26.443,6941,0
+SPUU.US,D,20151228,000000,26.3,26.318,26.113,26.318,4602,0
+SPUU.US,D,20151229,000000,26.853,26.973,26.797,26.876,3593,0
+SPUU.US,D,20151230,000000,26.728,26.769,26.53,26.53,1192,0
+SPUU.US,D,20151231,000000,26.214,26.214,26.041,26.041,888,0
+SPUU.US,D,20160104,000000,25.103,25.207,24.729,25.19,22929,0
+SPUU.US,D,20160105,000000,25.413,25.413,25.191,25.372,2717,0
+SPUU.US,D,20160106,000000,24.623,24.899,24.593,24.741,4243,0
+SPUU.US,D,20160107,000000,23.851,24.237,23.513,23.513,13305,0
+SPUU.US,D,20160108,000000,23.931,23.979,23.028,23.028,20321,0
+SPUU.US,D,20160111,000000,23.105,23.113,22.695,23.073,10368,0
+SPUU.US,D,20160112,000000,23.561,23.615,23.411,23.411,26225,0
+SPUU.US,D,20160113,000000,23.655,23.75,22.136,22.136,8481,0
+SPUU.US,D,20160114,000000,22.481,23.09,22.291,23.078,4689,0
+SPUU.US,D,20160115,000000,22.057,22.198,21.498,21.948,35849,0
+SPUU.US,D,20160119,000000,22.497,22.529,21.847,22.119,35178,0
+SPUU.US,D,20160120,000000,21.379,21.948,20.664,21.53,54397,0
+SPUU.US,D,20160121,000000,21.71,22.103,21.65,21.939,12533,0
+SPUU.US,D,20160122,000000,22.537,22.67,22.372,22.659,16877,0
+SPUU.US,D,20160125,000000,22.578,22.578,21.939,21.986,25019,0
+SPUU.US,D,20160126,000000,22.19,22.612,22.183,22.554,9893,0
+SPUU.US,D,20160127,000000,22.475,22.86,21.901,21.901,4309,0
+SPUU.US,D,20160128,000000,22.545,22.545,21.892,22.348,12560,0
+SPUU.US,D,20160129,000000,22.665,23.37,22.665,23.348,15829,0
+SPUU.US,D,20160201,000000,23.035,23.49,23.003,23.395,2279,0
+SPUU.US,D,20160202,000000,22.781,22.781,22.569,22.569,2666,0
+SPUU.US,D,20160203,000000,22.489,22.823,22.05,22.733,3002,0
+SPUU.US,D,20160204,000000,22.623,23.073,22.481,22.823,10263,0
+SPUU.US,D,20160205,000000,22.395,22.395,21.838,21.993,4952,0
+SPUU.US,D,20160208,000000,21.474,21.482,19.692,21.276,23119,0
+SPUU.US,D,20160209,000000,21.379,21.536,21.002,21.354,4216,0
+SPUU.US,D,20160210,000000,21.602,21.753,21.334,21.334,4319,0
+SPUU.US,D,20160211,000000,20.626,21.043,20.436,20.843,13392,0
+SPUU.US,D,20160212,000000,21.166,21.577,21.103,21.577,4419,0
+SPUU.US,D,20160216,000000,22.143,22.498,21.948,22.361,10058,0
+SPUU.US,D,20160217,000000,22.762,23.105,22.762,23.105,7465,0
+SPUU.US,D,20160218,000000,23.019,23.019,22.877,22.877,6312,0
+SPUU.US,D,20160219,000000,22.545,22.86,22.545,22.86,54125,0
+SPUU.US,D,20160222,000000,23.355,23.526,23.355,23.499,7103,0
+SPUU.US,D,20160223,000000,23.355,23.355,22.914,22.914,1071,0
+SPUU.US,D,20160224,000000,22.269,23.143,22.246,23.143,11623,0
+SPUU.US,D,20160225,000000,23.182,23.679,23.182,23.679,1781,0
+SPUU.US,D,20160226,000000,23.86,23.872,23.482,23.631,27064,0
+SPUU.US,D,20160229,000000,23.545,23.789,23.19,23.19,8184,0
+SPUU.US,D,20160301,000000,23.598,24.107,23.598,24.075,4680,0
+SPUU.US,D,20160302,000000,24.294,24.412,24.294,24.347,2581,0
+SPUU.US,D,20160303,000000,24.436,24.686,24.333,24.686,2553,0
+SPUU.US,D,20160304,000000,24.788,25.039,24.585,24.846,29889,0
+SPUU.US,D,20160307,000000,24.698,24.924,24.667,24.828,2325,0
+SPUU.US,D,20160308,000000,24.603,24.603,24.31,24.342,1726,0
+SPUU.US,D,20160309,000000,24.498,24.578,24.466,24.578,1805,0
+SPUU.US,D,20160310,000000,24.686,24.986,24.261,24.529,5318,0
+SPUU.US,D,20160311,000000,25.057,25.413,25.057,25.396,1918,0
+SPUU.US,D,20160314,000000,25.271,25.331,25.214,25.238,1485,0
+SPUU.US,D,20160315,000000,25.018,25.152,25.018,25.152,1248,0
+SPUU.US,D,20160316,000000,25.287,25.634,25.198,25.634,2540,0
+SPUU.US,D,20160317,000000,25.736,25.736,25.736,25.736,137,0
+SPUU.US,D,20160318,000000,26.073,26.124,25.949,26.121,2603,0
+SPUU.US,D,20160321,000000,26.009,26.192,26.009,26.192,16128,0
+SPUU.US,D,20160322,000000,26.041,26.251,26.041,26.146,5554,0
+SPUU.US,D,20160323,000000,25.995,25.995,25.735,25.743,19680,0
+SPUU.US,D,20160324,000000,25.525,25.797,25.492,25.789,4456,0
+SPUU.US,D,20160328,000000,25.853,25.906,25.821,25.827,9361,0
+SPUU.US,D,20160329,000000,25.813,26.309,25.813,26.301,3174,0
+SPUU.US,D,20160330,000000,26.624,26.695,26.489,26.522,3829,0
+SPUU.US,D,20160331,000000,26.396,26.429,26.396,26.429,888,0
+SPUU.US,D,20160401,000000,26.327,26.615,26.327,26.615,1939,0
+SPUU.US,D,20160404,000000,26.751,26.751,26.505,26.571,3857,0
+SPUU.US,D,20160405,000000,26.165,26.264,26.058,26.058,3543,0
+SPUU.US,D,20160406,000000,26.481,26.481,26.481,26.481,381,0
+SPUU.US,D,20160407,000000,25.939,25.995,25.939,25.985,888,0
+SPUU.US,D,20160408,000000,26.296,26.296,25.995,26.048,11822,0
+SPUU.US,D,20160411,000000,26.31,26.404,25.97,25.979,12397,0
+SPUU.US,D,20160412,000000,26.085,26.499,25.956,26.489,5360,0
+SPUU.US,D,20160413,000000,26.819,26.979,26.819,26.979,4553,0
+SPUU.US,D,20160414,000000,27.041,27.068,26.931,27.003,10985,0
+SPUU.US,D,20160415,000000,26.966,26.996,26.87,26.973,2094,0
+SPUU.US,D,20160418,000000,27.066,27.324,27.066,27.324,8405,0
+SPUU.US,D,20160419,000000,27.402,27.499,27.284,27.442,2031,0
+SPUU.US,D,20160420,000000,27.483,27.737,27.483,27.554,2031,0
+SPUU.US,D,20160421,000000,27.348,27.348,27.246,27.271,1580,0
+SPUU.US,D,20160422,000000,27.271,27.271,27.214,27.254,1246,0
+SPUU.US,D,20160426,000000,27.23,27.246,27.23,27.246,731,0
+SPUU.US,D,20160427,000000,27.222,27.419,27.222,27.419,2445,0
+SPUU.US,D,20160428,000000,27.119,27.398,26.735,26.819,1353,0
+SPUU.US,D,20160429,000000,26.537,26.664,26.26,26.664,7111,0
+SPUU.US,D,20160502,000000,26.683,26.931,26.683,26.931,5268,0
+SPUU.US,D,20160503,000000,26.46,26.522,26.38,26.522,3538,0
+SPUU.US,D,20160504,000000,26.327,26.327,26.178,26.178,1494,0
+SPUU.US,D,20160505,000000,26.327,26.327,26.113,26.113,381,0
+SPUU.US,D,20160506,000000,25.939,26.113,25.939,26.113,546,0
+SPUU.US,D,20160509,000000,26.425,26.429,26.425,26.429,1462,0
+SPUU.US,D,20160510,000000,26.639,27.056,26.639,27.056,6724,0
+SPUU.US,D,20160511,000000,26.908,26.908,26.584,26.584,3442,0
+SPUU.US,D,20160512,000000,26.564,26.584,26.38,26.38,3263,0
+SPUU.US,D,20160513,000000,26.473,26.585,26.473,26.585,1092,0
+SPUU.US,D,20160516,000000,26.359,26.566,26.359,26.566,1416,0
+SPUU.US,D,20160518,000000,25.995,26.443,25.995,26.443,1071,0
+SPUU.US,D,20160519,000000,25.956,25.956,25.695,25.711,7914,0
+SPUU.US,D,20160520,000000,26.404,26.404,26.301,26.301,8082,0
+SPUU.US,D,20160523,000000,26.26,26.26,26.26,26.26,193,0
+SPUU.US,D,20160524,000000,26.489,26.924,26.489,26.924,3812,0
+SPUU.US,D,20160525,000000,27.128,27.284,27.128,27.284,1549,0
+SPUU.US,D,20160526,000000,27.31,27.31,27.31,27.31,633,0
+SPUU.US,D,20160527,000000,27.507,27.507,27.499,27.499,1016,0
+SPUU.US,D,20160601,000000,27.32,27.32,27.32,27.32,1269,0
+SPUU.US,D,20160602,000000,27.387,27.644,27.387,27.644,5073,0
+SPUU.US,D,20160603,000000,27.499,27.6,27.383,27.554,2783,0
+SPUU.US,D,20160606,000000,27.783,27.826,27.783,27.805,2195,0
+SPUU.US,D,20160607,000000,27.891,28.088,27.891,27.966,18327,0
+SPUU.US,D,20160608,000000,27.992,28.114,27.984,28.059,2153,0
+SPUU.US,D,20160609,000000,27.883,27.883,27.883,27.883,445,0
+SPUU.US,D,20160610,000000,27.639,27.646,27.395,27.427,11811,0
+SPUU.US,D,20160613,000000,27.23,27.356,27.222,27.356,3469,0
+SPUU.US,D,20160614,000000,26.79,26.79,26.732,26.738,4102,0
+SPUU.US,D,20160615,000000,27.01,27.222,26.743,27.19,22130,0
+SPUU.US,D,20160616,000000,26.382,26.806,26.382,26.806,2981,0
+SPUU.US,D,20160617,000000,26.909,26.942,26.827,26.87,1980,0
+SPUU.US,D,20160620,000000,27.543,27.543,27.048,27.048,6602,0
+SPUU.US,D,20160621,000000,27.246,27.335,27.246,27.315,1492,0
+SPUU.US,D,20160622,000000,27.533,27.54,27.533,27.54,464,0
+SPUU.US,D,20160623,000000,27.718,27.921,27.703,27.876,44065,0
+SPUU.US,D,20160624,000000,25.53,27.044,25.53,25.983,14664,0
+SPUU.US,D,20160627,000000,25.719,25.719,24.837,25.001,3736,0
+SPUU.US,D,20160628,000000,25.516,25.897,25.467,25.827,28964,0
+SPUU.US,D,20160629,000000,26.343,26.751,26.343,26.751,16722,0
+SPUU.US,D,20160630,000000,26.828,27.499,26.759,27.491,38980,0
+SPUU.US,D,20160701,000000,27.466,27.703,27.466,27.655,6690,0
+SPUU.US,D,20160706,000000,27.017,27.531,26.844,27.531,41608,0
+SPUU.US,D,20160707,000000,27.758,27.758,27.381,27.466,14648,0
+SPUU.US,D,20160708,000000,27.829,28.292,27.814,28.292,9549,0
+SPUU.US,D,20160711,000000,28.425,28.586,28.425,28.508,7606,0
+SPUU.US,D,20160712,000000,28.782,28.898,28.782,28.898,3432,0
+SPUU.US,D,20160713,000000,28.83,28.924,28.83,28.924,254,0
+SPUU.US,D,20160714,000000,29.326,29.326,29.113,29.222,12085,0
+SPUU.US,D,20160715,000000,29.088,29.088,29.088,29.088,317,0
+SPUU.US,D,20160718,000000,29.303,29.303,29.295,29.295,656,0
+SPUU.US,D,20160719,000000,29.167,29.167,29.167,29.167,1294,0
+SPUU.US,D,20160720,000000,29.49,29.49,29.49,29.49,633,0
+SPUU.US,D,20160721,000000,29.398,29.401,29.167,29.214,3181,0
+SPUU.US,D,20160722,000000,29.49,29.49,29.49,29.49,1269,0
+SPUU.US,D,20160725,000000,29.365,29.365,29.245,29.245,3080,0
+SPUU.US,D,20160726,000000,29.349,29.349,29.349,29.349,1269,0
+SPUU.US,D,20160727,000000,29.38,29.437,29.274,29.437,2350,0
+SPUU.US,D,20160728,000000,29.303,29.303,29.303,29.303,254,0
+SPUU.US,D,20160729,000000,29.269,29.452,29.232,29.452,3002,0
+SPUU.US,D,20160801,000000,29.467,29.591,29.467,29.591,1040,0
+SPUU.US,D,20160802,000000,28.924,28.972,28.924,28.972,255,0
+SPUU.US,D,20160803,000000,28.995,28.995,28.995,28.995,128,0
+SPUU.US,D,20160804,000000,29.326,29.326,29.277,29.277,1085,0
+SPUU.US,D,20160805,000000,29.663,29.75,29.663,29.75,1353,0
+SPUU.US,D,20160808,000000,29.781,29.811,29.781,29.802,2666,0
+SPUU.US,D,20160809,000000,29.736,29.743,29.671,29.671,5396,0
+SPUU.US,D,20160811,000000,29.805,29.924,29.781,29.883,1521,0
+SPUU.US,D,20160816,000000,29.805,29.836,29.695,29.759,6739,0
+SPUU.US,D,20160817,000000,29.475,29.606,29.475,29.606,888,0
+SPUU.US,D,20160818,000000,29.908,29.908,29.843,29.887,1143,0
+SPUU.US,D,20160819,000000,29.727,29.727,29.727,29.727,382,0
+SPUU.US,D,20160822,000000,29.727,29.727,29.727,29.727,195,0
+SPUU.US,D,20160824,000000,29.63,29.63,29.63,29.63,266,0
+SPUU.US,D,20160825,000000,29.562,29.562,29.562,29.562,266,0
+SPUU.US,D,20160826,000000,29.811,29.811,29.766,29.773,13152,0
+SPUU.US,D,20160829,000000,29.647,29.647,29.647,29.647,5081,0
+SPUU.US,D,20160830,000000,29.544,29.586,29.544,29.544,1523,0
+SPUU.US,D,20160901,000000,29.154,29.154,29.154,29.154,451,0
+SPUU.US,D,20160902,000000,29.671,29.775,29.671,29.695,1353,0
+SPUU.US,D,20160906,000000,29.759,29.805,29.63,29.75,1261,0
+SPUU.US,D,20160907,000000,29.891,29.891,29.891,29.891,254,0
+SPUU.US,D,20160908,000000,29.773,29.773,29.773,29.773,463,0
+SPUU.US,D,20160909,000000,29.285,29.285,29.285,29.285,938,0
+SPUU.US,D,20160912,000000,28.153,29.183,28.136,29.183,16273,0
+SPUU.US,D,20160913,000000,28.742,28.742,28.325,28.325,11957,0
+SPUU.US,D,20160914,000000,28.341,28.562,28.341,28.432,5363,0
+SPUU.US,D,20160915,000000,28.247,28.83,28.247,28.83,452,0
+SPUU.US,D,20160916,000000,28.524,28.524,28.523,28.523,462,0
+SPUU.US,D,20160919,000000,28.592,28.767,28.565,28.767,2160,0
+SPUU.US,D,20160920,000000,28.75,28.782,28.75,28.782,1690,0
+SPUU.US,D,20160921,000000,28.872,29.017,28.694,29.017,6780,0
+SPUU.US,D,20160922,000000,29.53,29.635,29.53,29.611,860,0
+SPUU.US,D,20160929,000000,29.365,29.365,29.357,29.357,635,0
+SPUU.US,D,20160930,000000,29.233,29.233,29.233,29.233,180,0
+SPUU.US,D,20161003,000000,29.214,29.214,29.214,29.214,507,0
+SPUU.US,D,20161005,000000,29.199,29.199,29.199,29.199,337,0
+SPUU.US,D,20161006,000000,29.238,29.238,29.183,29.238,954,0
+SPUU.US,D,20161010,000000,29.403,29.403,29.403,29.403,332,0
+SPUU.US,D,20161011,000000,28.466,28.586,28.466,28.586,381,0
+SPUU.US,D,20161012,000000,28.728,28.728,28.728,28.728,127,0
+SPUU.US,D,20161013,000000,28.091,28.6,28.091,28.6,2163,0
+SPUU.US,D,20161014,000000,28.782,28.782,28.578,28.578,1455,0
+SPUU.US,D,20161018,000000,28.546,28.767,28.546,28.687,5844,0
+SPUU.US,D,20161019,000000,28.821,28.821,28.786,28.786,332,0
+SPUU.US,D,20161021,000000,28.566,28.566,28.566,28.566,322,0
+SPUU.US,D,20161024,000000,28.956,28.992,28.933,28.992,4116,0
+SPUU.US,D,20161025,000000,28.916,28.916,28.782,28.782,384,0
+SPUU.US,D,20161026,000000,28.797,28.797,28.797,28.797,1269,0
+SPUU.US,D,20161028,000000,28.586,28.586,28.341,28.341,2590,0
+SPUU.US,D,20161031,000000,28.325,28.341,28.325,28.341,619,0
+SPUU.US,D,20161101,000000,28.432,28.432,27.821,27.821,1378,0
+SPUU.US,D,20161102,000000,27.796,27.876,27.34,27.592,2951,0
+SPUU.US,D,20161103,000000,27.663,27.663,27.38,27.42,2322,0
+SPUU.US,D,20161104,000000,27.38,27.38,27.38,27.38,2096,0
+SPUU.US,D,20161107,000000,28.144,28.397,28.144,28.3,4453,0
+SPUU.US,D,20161108,000000,28.361,28.867,28.325,28.718,4825,0
+SPUU.US,D,20161109,000000,28.239,29.51,28.239,29.31,10285,0
+SPUU.US,D,20161110,000000,29.274,29.606,29.127,29.452,1811,0
+SPUU.US,D,20161111,000000,29.285,29.387,29.154,29.387,9520,0
+SPUU.US,D,20161114,000000,29.507,29.507,29.357,29.357,1738,0
+SPUU.US,D,20161115,000000,29.539,29.805,29.539,29.805,2538,0
+SPUU.US,D,20161117,000000,29.924,29.982,29.924,29.982,1532,0
+SPUU.US,D,20161118,000000,29.877,29.877,29.877,29.877,142,0
+SPUU.US,D,20161122,000000,30.419,30.427,30.419,30.427,406,0
+SPUU.US,D,20161123,000000,30.302,30.734,30.302,30.734,7328,0
+SPUU.US,D,20161125,000000,30.555,30.555,30.555,30.555,3203,0
+SPUU.US,D,20161128,000000,30.577,30.577,30.577,30.577,211,0
+SPUU.US,D,20161130,000000,30.653,30.657,30.531,30.531,3570,0
+SPUU.US,D,20161201,000000,30.06,30.06,30.06,30.06,381,0
+SPUU.US,D,20161202,000000,30.158,30.22,30.089,30.174,2160,0
+SPUU.US,D,20161205,000000,30.491,30.491,30.491,30.491,3910,0
+SPUU.US,D,20161206,000000,30.693,30.706,30.693,30.705,2666,0
+SPUU.US,D,20161207,000000,30.782,31.508,30.782,31.508,6753,0
+SPUU.US,D,20161208,000000,31.567,31.695,31.553,31.695,3686,0
+SPUU.US,D,20161209,000000,31.9,31.928,31.854,31.912,2163,0
+SPUU.US,D,20161212,000000,32.088,32.088,31.975,31.996,9082,0
+SPUU.US,D,20161213,000000,32.577,32.577,32.482,32.482,710,0
+SPUU.US,D,20161214,000000,32.432,32.432,31.892,31.892,1258,0
+SPUU.US,D,20161215,000000,31.996,32.263,31.996,32.198,5583,0
+SPUU.US,D,20161216,000000,32.327,32.327,32.003,32.003,3222,0
+SPUU.US,D,20161219,000000,32.12,32.206,32.12,32.173,7368,0
+SPUU.US,D,20161220,000000,32.483,32.483,32.398,32.398,3217,0
+SPUU.US,D,20161221,000000,32.356,32.365,32.356,32.365,1648,0
+SPUU.US,D,20161222,000000,32.254,32.254,32.069,32.069,1286,0
+SPUU.US,D,20161223,000000,32.19,32.193,32.19,32.193,446,0
+SPUU.US,D,20161227,000000,32.438,32.438,32.365,32.365,237,0
+SPUU.US,D,20161228,000000,32.167,32.175,32.167,32.175,380,0
+SPUU.US,D,20161229,000000,31.991,31.991,31.928,31.928,927,0
+SPUU.US,D,20161230,000000,31.982,31.982,31.453,31.573,2675,0
+SPUU.US,D,20170103,000000,31.888,31.888,31.778,31.778,3738,0
+SPUU.US,D,20170104,000000,32.306,32.45,32.306,32.45,1003,0
+SPUU.US,D,20170106,000000,32.763,32.806,32.709,32.738,2845,0
+SPUU.US,D,20170110,000000,32.416,32.416,32.416,32.416,353,0
+SPUU.US,D,20170111,000000,32.34,32.34,32.34,32.34,616,0
+SPUU.US,D,20170112,000000,32.127,32.433,32.127,32.433,2433,0
+SPUU.US,D,20170113,000000,32.553,32.553,32.553,32.553,1178,0
+SPUU.US,D,20170117,000000,32.458,32.458,32.458,32.458,438,0
+SPUU.US,D,20170118,000000,32.442,32.442,32.331,32.331,1861,0
+SPUU.US,D,20170119,000000,32.517,32.517,32.263,32.263,1418,0
+SPUU.US,D,20170120,000000,32.585,32.585,32.577,32.577,2382,0
+SPUU.US,D,20170123,000000,32.202,32.22,32.202,32.22,473,0
+SPUU.US,D,20170124,000000,32.667,32.763,32.653,32.704,5165,0
+SPUU.US,D,20170125,000000,33.163,33.172,32.991,33.172,4452,0
+SPUU.US,D,20170126,000000,33.189,33.249,33.189,33.216,2573,0
+SPUU.US,D,20170127,000000,33.077,33.077,33.021,33.041,824,0
+SPUU.US,D,20170130,000000,32.824,32.824,32.459,32.636,2994,0
+SPUU.US,D,20170131,000000,32.458,32.458,32.458,32.458,153,0
+SPUU.US,D,20170201,000000,32.721,32.721,32.721,32.721,1178,0
+SPUU.US,D,20170203,000000,32.926,33.207,32.926,33.207,921,0
+SPUU.US,D,20170206,000000,33.047,33.047,33.047,33.047,389,0
+SPUU.US,D,20170207,000000,33.233,33.233,33.2,33.2,1563,0
+SPUU.US,D,20170208,000000,33.095,33.137,33.095,33.137,235,0
+SPUU.US,D,20170209,000000,33.489,33.52,33.48,33.52,1901,0
+SPUU.US,D,20170214,000000,33.995,34.37,33.995,34.37,1196,0
+SPUU.US,D,20170215,000000,34.335,34.344,34.335,34.344,1334,0
+SPUU.US,D,20170216,000000,34.573,34.668,34.555,34.668,2648,0
+SPUU.US,D,20170217,000000,34.549,34.582,34.539,34.544,2375,0
+SPUU.US,D,20170221,000000,34.948,35.229,34.948,35.186,7840,0
+SPUU.US,D,20170222,000000,35.043,35.169,35.043,35.094,2461,0
+SPUU.US,D,20170223,000000,35.195,35.195,35.058,35.131,1483,0
+SPUU.US,D,20170224,000000,35.05,35.05,35.05,35.05,1196,0
+SPUU.US,D,20170227,000000,35.176,35.176,35.176,35.176,785,0
+SPUU.US,D,20170228,000000,35.264,35.264,35.126,35.126,455,0
+SPUU.US,D,20170301,000000,36.178,36.261,36.138,36.152,2787,0
+SPUU.US,D,20170302,000000,35.914,35.914,35.693,35.693,521,0
+SPUU.US,D,20170303,000000,35.628,35.628,35.569,35.569,3433,0
+SPUU.US,D,20170306,000000,35.408,35.525,35.408,35.525,934,0
+SPUU.US,D,20170307,000000,35.416,35.416,35.314,35.314,959,0
+SPUU.US,D,20170308,000000,35.237,35.264,35.237,35.264,4323,0
+SPUU.US,D,20170309,000000,35.314,35.314,35.086,35.086,2452,0
+SPUU.US,D,20170310,000000,35.374,35.509,35.374,35.485,3082,0
+SPUU.US,D,20170313,000000,35.416,35.416,35.374,35.374,1555,0
+SPUU.US,D,20170314,000000,35.321,35.321,35.229,35.297,769,0
+SPUU.US,D,20170316,000000,35.884,35.884,35.697,35.701,3474,0
+SPUU.US,D,20170317,000000,35.772,35.772,35.772,35.772,685,0
+SPUU.US,D,20170320,000000,35.628,35.628,35.593,35.593,773,0
+SPUU.US,D,20170321,000000,35.593,35.593,35.593,35.593,0,0
+SPUU.US,D,20170322,000000,34.633,34.633,34.633,34.633,501,0
+SPUU.US,D,20170323,000000,35.006,35.006,35.006,35.006,1235,0
+SPUU.US,D,20170327,000000,34.031,34.607,34.031,34.607,1864,0
+SPUU.US,D,20170328,000000,35.142,35.142,35.094,35.094,860,0
+SPUU.US,D,20170330,000000,35.272,35.34,35.272,35.34,2422,0
+SPUU.US,D,20170403,000000,35.169,35.169,34.982,34.982,1821,0
+SPUU.US,D,20170404,000000,35.004,35.004,34.992,34.992,236,0
+SPUU.US,D,20170405,000000,35.485,35.485,35.186,35.186,1305,0
+SPUU.US,D,20170406,000000,35.102,35.102,35.094,35.094,944,0
+SPUU.US,D,20170407,000000,34.973,34.973,34.973,34.973,569,0
+SPUU.US,D,20170410,000000,35,35,35,35,236,0
+SPUU.US,D,20170411,000000,34.848,34.921,34.848,34.921,1237,0
+SPUU.US,D,20170412,000000,34.838,34.838,34.633,34.702,2353,0
+SPUU.US,D,20170417,000000,34.492,34.776,34.492,34.776,1927,0
+SPUU.US,D,20170418,000000,34.565,34.565,34.565,34.565,130,0
+SPUU.US,D,20170419,000000,34.848,34.848,34.482,34.482,2531,0
+SPUU.US,D,20170420,000000,34.667,34.982,34.667,34.982,1180,0
+SPUU.US,D,20170424,000000,35.525,35.593,35.525,35.56,3251,0
+SPUU.US,D,20170425,000000,36.003,36.026,36.003,36.003,1167,0
+SPUU.US,D,20170426,000000,36.206,36.206,36.077,36.077,3099,0
+SPUU.US,D,20170427,000000,35.976,35.976,35.849,35.849,2700,0
+SPUU.US,D,20170428,000000,35.911,35.911,35.911,35.911,121,0
+SPUU.US,D,20170501,000000,35.95,35.95,35.95,35.95,403,0
+SPUU.US,D,20170502,000000,35.95,36.038,35.95,36.038,2353,0
+SPUU.US,D,20170503,000000,35.739,35.893,35.739,35.893,1018,0
+SPUU.US,D,20170504,000000,36.021,36.021,35.764,35.764,5120,0
+SPUU.US,D,20170508,000000,36.284,36.284,36.206,36.232,2511,0
+SPUU.US,D,20170509,000000,36.375,36.375,36.266,36.266,6008,0
+SPUU.US,D,20170510,000000,36.188,36.188,36.188,36.188,629,0
+SPUU.US,D,20170511,000000,36.145,36.223,35.934,36.223,2588,0
+SPUU.US,D,20170512,000000,36.095,36.095,36.095,36.095,649,0
+SPUU.US,D,20170515,000000,36.241,36.454,36.241,36.4,1548,0
+SPUU.US,D,20170516,000000,36.343,36.358,36.343,36.358,941,0
+SPUU.US,D,20170517,000000,35.866,35.866,35.314,35.39,2953,0
+SPUU.US,D,20170518,000000,35.374,35.374,35.374,35.374,4570,0
+SPUU.US,D,20170519,000000,35.755,35.972,35.755,35.972,3119,0
+SPUU.US,D,20170522,000000,35.994,36.17,35.994,36.17,367,0
+SPUU.US,D,20170523,000000,36.284,36.398,36.284,36.398,356,0
+SPUU.US,D,20170524,000000,36.462,36.462,36.375,36.375,604,0
+SPUU.US,D,20170525,000000,36.793,36.912,36.793,36.853,4829,0
+SPUU.US,D,20170526,000000,36.879,36.879,36.852,36.852,235,0
+SPUU.US,D,20170530,000000,36.801,36.862,36.801,36.811,5999,0
+SPUU.US,D,20170531,000000,36.665,36.665,36.665,36.665,588,0
+SPUU.US,D,20170601,000000,36.929,37.268,36.902,37.268,8446,0
+SPUU.US,D,20170602,000000,37.37,37.37,37.318,37.318,1424,0
+SPUU.US,D,20170606,000000,37.344,37.447,37.344,37.44,1251,0
+SPUU.US,D,20170607,000000,37.43,37.43,37.276,37.412,1118,0
+SPUU.US,D,20170608,000000,37.524,37.524,37.524,37.524,294,0
+SPUU.US,D,20170609,000000,37.66,37.66,37.66,37.66,296,0
+SPUU.US,D,20170613,000000,37.635,37.71,37.635,37.705,2026,0
+SPUU.US,D,20170615,000000,37.133,37.43,37.043,37.43,2700,0
+SPUU.US,D,20170616,000000,37.183,37.204,37.183,37.204,883,0
+SPUU.US,D,20170619,000000,37.933,37.936,37.933,37.936,1855,0
+SPUU.US,D,20170621,000000,37.661,37.661,37.534,37.534,3462,0
+SPUU.US,D,20170622,000000,37.642,37.642,37.633,37.633,1662,0
+SPUU.US,D,20170623,000000,37.652,37.652,37.652,37.652,583,0
+SPUU.US,D,20170626,000000,37.642,37.642,37.642,37.642,396,0
+SPUU.US,D,20170627,000000,37.452,37.452,37.051,37.051,4832,0
+SPUU.US,D,20170628,000000,37.433,37.725,37.433,37.715,8852,0
+SPUU.US,D,20170629,000000,37.051,37.068,37.051,37.068,1071,0
+SPUU.US,D,20170630,000000,37.351,37.369,37.351,37.369,550,0
+SPUU.US,D,20170703,000000,37.515,37.515,37.515,37.515,377,0
+SPUU.US,D,20170705,000000,37.277,37.479,37.277,37.479,1568,0
+SPUU.US,D,20170706,000000,36.915,36.915,36.915,36.915,239,0
+SPUU.US,D,20170707,000000,37.16,37.16,37.16,37.16,518,0
+SPUU.US,D,20170710,000000,37.369,37.369,37.369,37.369,120,0
+SPUU.US,D,20170712,000000,37.761,37.761,37.715,37.715,392,0
+SPUU.US,D,20170713,000000,37.852,37.944,37.852,37.944,2752,0
+SPUU.US,D,20170714,000000,38.251,38.251,38.251,38.251,145,0
+SPUU.US,D,20170717,000000,38.252,38.334,38.208,38.208,7590,0
+SPUU.US,D,20170718,000000,38.052,38.225,38.052,38.225,2806,0
+SPUU.US,D,20170719,000000,38.506,38.624,38.506,38.624,702,0
+SPUU.US,D,20170720,000000,38.671,38.671,38.671,38.671,2323,0
+SPUU.US,D,20170721,000000,38.515,38.515,38.493,38.493,550,0
+SPUU.US,D,20170724,000000,38.606,38.606,38.461,38.461,1393,0
+SPUU.US,D,20170725,000000,38.762,38.834,38.744,38.788,3513,0
+SPUU.US,D,20170726,000000,38.907,38.907,38.834,38.862,1772,0
+SPUU.US,D,20170727,000000,38.982,38.982,38.58,38.588,24117,0
+SPUU.US,D,20170728,000000,38.471,38.506,38.357,38.357,776,0
+SPUU.US,D,20170731,000000,38.788,38.788,38.572,38.646,1540,0
+SPUU.US,D,20170801,000000,38.753,38.753,38.753,38.753,341,0
+SPUU.US,D,20170802,000000,38.824,38.824,38.624,38.712,1126,0
+SPUU.US,D,20170803,000000,38.788,38.788,38.606,38.656,1819,0
+SPUU.US,D,20170804,000000,38.816,38.816,38.771,38.771,1540,0
+SPUU.US,D,20170808,000000,38.762,39.07,38.671,38.753,2831,0
+SPUU.US,D,20170809,000000,38.452,38.671,38.452,38.671,2026,0
+SPUU.US,D,20170810,000000,38.262,38.262,38.262,38.262,332,0
+SPUU.US,D,20170811,000000,37.705,37.807,37.652,37.807,1622,0
+SPUU.US,D,20170814,000000,38.197,38.533,38.197,38.533,1557,0
+SPUU.US,D,20170815,000000,38.506,38.515,38.506,38.515,300,0
+SPUU.US,D,20170816,000000,38.661,38.742,38.661,38.742,1759,0
+SPUU.US,D,20170817,000000,38.397,38.397,38.225,38.225,467,0
+SPUU.US,D,20170818,000000,37.305,37.47,37.096,37.47,2400,0
+SPUU.US,D,20170821,000000,37.104,37.305,37.094,37.305,1212,0
+SPUU.US,D,20170822,000000,37.624,38.088,37.624,38.088,2467,0
+SPUU.US,D,20170823,000000,37.772,37.772,37.772,37.772,910,0
+SPUU.US,D,20170824,000000,37.857,37.857,37.559,37.57,1538,0
+SPUU.US,D,20170825,000000,37.998,37.998,37.998,37.998,110,0
+SPUU.US,D,20170828,000000,38.007,38.016,37.998,37.998,1926,0
+SPUU.US,D,20170829,000000,37.566,37.907,37.535,37.907,3944,0
+SPUU.US,D,20170830,000000,37.962,38.216,37.962,38.216,518,0
+SPUU.US,D,20170831,000000,38.643,38.679,38.643,38.679,1272,0
+SPUU.US,D,20170901,000000,38.872,38.967,38.798,38.888,5768,0
+SPUU.US,D,20170905,000000,38.631,38.631,38.17,38.17,822,0
+SPUU.US,D,20170906,000000,38.506,38.506,38.427,38.498,824,0
+SPUU.US,D,20170907,000000,38.634,38.634,38.415,38.415,454,0
+SPUU.US,D,20170908,000000,38.406,38.498,38.406,38.471,1196,0
+SPUU.US,D,20170911,000000,39.198,39.208,39.198,39.208,558,0
+SPUU.US,D,20170912,000000,39.309,39.309,39.309,39.309,221,0
+SPUU.US,D,20170913,000000,39.427,39.535,39.427,39.535,770,0
+SPUU.US,D,20170914,000000,39.427,39.437,39.427,39.427,472,0
+SPUU.US,D,20170915,000000,39.454,39.454,39.445,39.445,226,0
+SPUU.US,D,20170918,000000,39.733,39.853,39.733,39.769,1540,0
+SPUU.US,D,20170919,000000,39.871,39.871,39.79,39.836,1061,0
+SPUU.US,D,20170920,000000,39.891,39.891,39.607,39.635,1526,0
+SPUU.US,D,20170921,000000,39.658,39.735,39.644,39.735,3727,0
+SPUU.US,D,20170922,000000,39.597,39.645,39.597,39.645,2260,0
+SPUU.US,D,20170925,000000,39.581,39.581,39.5,39.5,667,0
+SPUU.US,D,20170926,000000,39.67,39.67,39.67,39.67,243,0
+SPUU.US,D,20170927,000000,39.817,39.922,39.663,39.922,1408,0
+SPUU.US,D,20170928,000000,39.771,39.771,39.743,39.743,335,0
+SPUU.US,D,20170929,000000,39.944,40.245,39.944,40.245,895,0
+SPUU.US,D,20171002,000000,40.318,40.318,40.318,40.318,511,0
+SPUU.US,D,20171003,000000,40.648,40.689,40.648,40.689,2147,0
+SPUU.US,D,20171004,000000,40.72,40.72,40.72,40.72,761,0
+SPUU.US,D,20171005,000000,40.994,41.293,40.994,41.27,3304,0
+SPUU.US,D,20171006,000000,41.24,41.24,41.183,41.183,468,0
+SPUU.US,D,20171010,000000,41.349,41.349,41.228,41.228,3048,0
+SPUU.US,D,20171011,000000,41.265,41.449,41.229,41.449,10835,0
+SPUU.US,D,20171012,000000,41.312,41.414,41.312,41.414,4147,0
+SPUU.US,D,20171013,000000,41.423,41.492,41.422,41.457,3713,0
+SPUU.US,D,20171016,000000,41.55,41.55,41.484,41.484,956,0
+SPUU.US,D,20171017,000000,41.54,41.54,41.54,41.54,676,0
+SPUU.US,D,20171018,000000,41.722,41.722,41.605,41.622,2051,0
+SPUU.US,D,20171019,000000,41.368,41.65,41.229,41.627,5602,0
+SPUU.US,D,20171020,000000,42.007,42.132,41.917,42.042,6477,0
+SPUU.US,D,20171023,000000,42.158,42.158,41.796,41.796,3078,0
+SPUU.US,D,20171024,000000,41.991,41.991,41.877,41.969,1002,0
+SPUU.US,D,20171025,000000,41.231,41.55,41.231,41.55,795,0
+SPUU.US,D,20171026,000000,41.777,41.777,41.65,41.65,1576,0
+SPUU.US,D,20171027,000000,41.923,42.215,41.923,42.142,2890,0
+SPUU.US,D,20171030,000000,42.105,42.278,41.988,41.988,3802,0
+SPUU.US,D,20171031,000000,42.15,42.158,42.15,42.158,346,0
+SPUU.US,D,20171101,000000,42.433,42.433,42.369,42.369,1471,0
+SPUU.US,D,20171102,000000,42.132,42.32,42.132,42.32,495,0
+SPUU.US,D,20171103,000000,42.342,42.344,42.278,42.344,853,0
+SPUU.US,D,20171106,000000,42.496,42.743,42.496,42.743,6731,0
+SPUU.US,D,20171107,000000,42.72,42.72,42.72,42.72,5048,0
+SPUU.US,D,20171108,000000,42.571,42.571,42.571,42.571,791,0
+SPUU.US,D,20171109,000000,42.351,42.506,42.058,42.506,2709,0
+SPUU.US,D,20171110,000000,42.332,42.464,42.278,42.464,9251,0
+SPUU.US,D,20171113,000000,42.177,42.53,42.177,42.525,1247,0
+SPUU.US,D,20171114,000000,42.252,42.314,42.04,42.314,2526,0
+SPUU.US,D,20171115,000000,41.915,42.057,41.69,42.057,1797,0
+SPUU.US,D,20171116,000000,42.336,42.607,42.324,42.607,1765,0
+SPUU.US,D,20171117,000000,42.461,42.462,42.342,42.383,7326,0
+SPUU.US,D,20171120,000000,42.396,42.525,42.396,42.451,14495,0
+SPUU.US,D,20171121,000000,43.009,43.027,43.009,43.027,1753,0
+SPUU.US,D,20171122,000000,43.044,43.044,42.99,42.99,5598,0
+SPUU.US,D,20171124,000000,43.116,43.116,43.116,43.116,533,0
+SPUU.US,D,20171127,000000,43.144,43.144,43.135,43.135,818,0
+SPUU.US,D,20171128,000000,43.272,43.899,43.272,43.899,3162,0
+SPUU.US,D,20171129,000000,44.011,44.077,43.947,43.947,1848,0
+SPUU.US,D,20171130,000000,44.256,44.894,44.256,44.649,4013,0
+SPUU.US,D,20171201,000000,44.602,44.767,43.499,44.421,15749,0
+SPUU.US,D,20171204,000000,45.112,45.25,44.43,44.43,4944,0
+SPUU.US,D,20171205,000000,44.386,44.54,44.386,44.54,2033,0
+SPUU.US,D,20171207,000000,44.137,44.137,44.136,44.136,678,0
+SPUU.US,D,20171208,000000,44.685,44.685,44.685,44.685,514,0
+SPUU.US,D,20171211,000000,44.857,45.049,44.857,45.023,5365,0
+SPUU.US,D,20171212,000000,45.196,45.196,45.159,45.177,6156,0
+SPUU.US,D,20171213,000000,45.413,45.413,45.413,45.413,801,0
+SPUU.US,D,20171214,000000,45.357,45.357,45.357,45.357,455,0
+SPUU.US,D,20171215,000000,45.25,45.704,45.25,45.704,3135,0
+SPUU.US,D,20171218,000000,46.23,46.272,46.162,46.181,1788,0
+SPUU.US,D,20171219,000000,46.272,46.272,45.896,45.896,2095,0
+SPUU.US,D,20171220,000000,46.124,46.124,45.747,45.747,3698,0
+SPUU.US,D,20171221,000000,45.948,46.153,45.948,45.976,6939,0
+SPUU.US,D,20171222,000000,45.813,45.813,45.799,45.799,595,0
+SPUU.US,D,20171226,000000,45.747,45.747,45.747,45.747,218,0
+SPUU.US,D,20171227,000000,45.858,45.868,45.738,45.822,8604,0
+SPUU.US,D,20171228,000000,45.93,45.93,45.914,45.914,2078,0
+SPUU.US,D,20171229,000000,46.216,46.216,45.574,45.574,10559,0
+SPUU.US,D,20180102,000000,45.957,46.224,45.855,46.224,1124,0
+SPUU.US,D,20180103,000000,46.308,46.841,46.308,46.841,10341,0
+SPUU.US,D,20180104,000000,47.153,47.348,47.153,47.296,16768,0
+SPUU.US,D,20180105,000000,47.55,47.715,47.55,47.715,5008,0
+SPUU.US,D,20180108,000000,47.816,48.046,47.779,48.028,9793,0
+SPUU.US,D,20180109,000000,48.202,48.423,48.144,48.413,11491,0
+SPUU.US,D,20180110,000000,47.973,48.166,47.727,48.166,5847,0
+SPUU.US,D,20180111,000000,48.332,48.709,48.332,48.709,8831,0
+SPUU.US,D,20180112,000000,48.939,49.5,48.939,49.5,4985,0
+SPUU.US,D,20180116,000000,49.977,50.041,48.976,49.095,8859,0
+SPUU.US,D,20180117,000000,49.49,50.206,49.205,50.098,6135,0
+SPUU.US,D,20180118,000000,50.031,50.056,49.872,49.958,3609,0
+SPUU.US,D,20180119,000000,50.013,50.216,49.994,50.216,3030,0
+SPUU.US,D,20180122,000000,50.243,51.051,50.243,51.051,5313,0
+SPUU.US,D,20180123,000000,51.292,51.466,51.198,51.438,27804,0
+SPUU.US,D,20180124,000000,51.879,51.879,50.961,51.359,5132,0
+SPUU.US,D,20180125,000000,51.732,51.732,51.203,51.356,3251,0
+SPUU.US,D,20180126,000000,51.817,52.597,51.817,52.597,5432,0
+SPUU.US,D,20180129,000000,52.302,52.54,51.972,51.986,23696,0
+SPUU.US,D,20180130,000000,51.19,51.19,50.732,50.915,13119,0
+SPUU.US,D,20180131,000000,51.207,51.356,49.132,50.898,12768,0
+SPUU.US,D,20180201,000000,50.556,51.136,50.556,50.786,3489,0
+SPUU.US,D,20180202,000000,50.188,50.188,48.552,48.552,10527,0
+SPUU.US,D,20180205,000000,47.715,48.588,44.106,44.588,21411,0
+SPUU.US,D,20180206,000000,43.064,46.382,43.055,46.19,45556,0
+SPUU.US,D,20180207,000000,46.023,47.152,45.795,45.795,15223,0
+SPUU.US,D,20180208,000000,45.887,45.887,42.512,42.521,23045,0
+SPUU.US,D,20180209,000000,43.32,44.128,41.086,44.128,29275,0
+SPUU.US,D,20180212,000000,44.379,45.278,44.17,44.855,18709,0
+SPUU.US,D,20180213,000000,44.379,45.251,44.379,45.131,8408,0
+SPUU.US,D,20180214,000000,44.517,46.224,44.517,46.198,12160,0
+SPUU.US,D,20180215,000000,46.944,47.429,46.418,47.189,18059,0
+SPUU.US,D,20180216,000000,47.199,48.185,47.199,47.541,6223,0
+SPUU.US,D,20180220,000000,46.648,47.271,46.648,46.648,8251,0
+SPUU.US,D,20180221,000000,47.007,47.519,46.763,46.778,8348,0
+SPUU.US,D,20180222,000000,46.724,47.286,46.475,46.519,5232,0
+SPUU.US,D,20180223,000000,46.982,47.927,46.962,47.918,5836,0
+SPUU.US,D,20180226,000000,48.368,49.062,48.368,49.062,14726,0
+SPUU.US,D,20180227,000000,49.222,49.398,48.211,48.239,7804,0
+SPUU.US,D,20180228,000000,48.332,48.469,46.724,46.833,7776,0
+SPUU.US,D,20180301,000000,46.823,47.025,45.013,45.344,22124,0
+SPUU.US,D,20180302,000000,44.884,45.863,44.588,45.863,10809,0
+SPUU.US,D,20180305,000000,45.738,47.091,45.688,47.035,16854,0
+SPUU.US,D,20180306,000000,47.348,47.403,46.76,47.246,11290,0
+SPUU.US,D,20180307,000000,46.41,47.276,46.41,47.276,3285,0
+SPUU.US,D,20180308,000000,47.524,47.524,47.246,47.246,700,0
+SPUU.US,D,20180309,000000,48.249,49.159,48.175,49.159,5638,0
+SPUU.US,D,20180312,000000,49.49,49.627,49.177,49.297,5047,0
+SPUU.US,D,20180313,000000,49.71,49.71,48.403,48.403,8792,0
+SPUU.US,D,20180314,000000,46.457,48.675,46.457,48.157,2624,0
+SPUU.US,D,20180315,000000,48.23,48.296,48,48.046,19393,0
+SPUU.US,D,20180316,000000,48.175,48.175,48.058,48.058,1167,0
+SPUU.US,D,20180319,000000,47.678,47.678,46.134,46.386,23987,0
+SPUU.US,D,20180320,000000,46.803,46.823,46.732,46.742,4318,0
+SPUU.US,D,20180321,000000,46.742,47.33,46.742,46.805,2170,0
+SPUU.US,D,20180322,000000,45.795,45.834,44.34,44.34,8527,0
+SPUU.US,D,20180323,000000,44.487,44.525,42.396,42.401,7925,0
+SPUU.US,D,20180326,000000,43.808,44.827,43.221,44.818,19326,0
+SPUU.US,D,20180327,000000,45.159,45.159,42.685,42.917,10017,0
+SPUU.US,D,20180328,000000,43.228,43.763,42.815,43.137,6704,0
+SPUU.US,D,20180329,000000,43.376,44.443,43.137,44.443,2601,0
+SPUU.US,D,20180402,000000,43.836,43.836,41.279,41.667,10103,0
+SPUU.US,D,20180403,000000,42.326,43.073,42.134,43.073,7681,0
+SPUU.US,D,20180404,000000,41.989,44.297,41.942,44.23,26278,0
+SPUU.US,D,20180405,000000,44.784,45.087,44.517,44.741,27386,0
+SPUU.US,D,20180406,000000,44.001,45.114,42.279,42.851,20607,0
+SPUU.US,D,20180409,000000,43.386,44.398,43.301,44.379,8505,0
+SPUU.US,D,20180410,000000,44.314,44.663,44.094,44.598,23333,0
+SPUU.US,D,20180411,000000,44.185,44.663,44.019,44.214,13854,0
+SPUU.US,D,20180412,000000,44.635,45.113,44.635,45.094,10638,0
+SPUU.US,D,20180413,000000,45.363,45.363,44.682,44.801,4573,0
+SPUU.US,D,20180416,000000,45.233,45.548,45.048,45.363,10103,0
+SPUU.US,D,20180417,000000,46.023,46.428,45.93,46.428,7575,0
+SPUU.US,D,20180418,000000,46.503,46.657,46.308,46.575,6375,0
+SPUU.US,D,20180419,000000,46.107,46.171,45.643,45.643,5240,0
+SPUU.US,D,20180420,000000,45.16,45.16,45.16,45.16,1596,0
+SPUU.US,D,20180423,000000,45.122,45.306,44.929,44.929,62982,0
+SPUU.US,D,20180424,000000,45.445,45.445,43.559,43.845,9794,0
+SPUU.US,D,20180425,000000,43.836,44.23,43.413,44.138,4542,0
+SPUU.US,D,20180426,000000,44.517,45.225,44.46,45.112,12332,0
+SPUU.US,D,20180427,000000,45.122,45.243,45.094,45.188,7295,0
+SPUU.US,D,20180430,000000,45.363,45.517,44.479,44.479,3283,0
+SPUU.US,D,20180501,000000,44.176,44.487,43.917,44.487,77409,0
+SPUU.US,D,20180502,000000,44.214,44.517,40.921,44.517,7270,0
+SPUU.US,D,20180503,000000,43.485,43.763,42.944,43.686,13756,0
+SPUU.US,D,20180504,000000,43.221,44.82,43.221,44.659,8170,0
+SPUU.US,D,20180507,000000,45.038,45.258,45.005,45.005,4596,0
+SPUU.US,D,20180508,000000,44.92,45.077,44.545,44.744,14864,0
+SPUU.US,D,20180509,000000,45.316,45.986,45.289,45.967,8098,0
+SPUU.US,D,20180510,000000,46.272,46.869,46.243,46.75,8276,0
+SPUU.US,D,20180511,000000,46.907,47.007,46.63,46.897,10038,0
+SPUU.US,D,20180514,000000,47.218,47.724,46.982,47.035,16371,0
+SPUU.US,D,20180515,000000,46.33,46.447,46.198,46.447,3110,0
+SPUU.US,D,20180516,000000,46.475,46.953,46.475,46.75,6890,0
+SPUU.US,D,20180517,000000,46.732,47.101,46.732,46.76,6788,0
+SPUU.US,D,20180518,000000,46.64,46.64,46.584,46.63,2592,0
+SPUU.US,D,20180521,000000,47.091,47.292,47.091,47.112,3326,0
+SPUU.US,D,20180522,000000,47.42,47.448,46.953,46.953,6442,0
+SPUU.US,D,20180523,000000,46.466,47.054,46.466,47.054,2680,0
+SPUU.US,D,20180524,000000,47.016,47.016,46.686,47.004,2258,0
+SPUU.US,D,20180525,000000,46.823,46.925,46.75,46.878,11874,0
+SPUU.US,D,20180529,000000,46.19,46.447,45.363,45.757,6866,0
+SPUU.US,D,20180530,000000,46.272,47.054,46.234,46.944,12466,0
+SPUU.US,D,20180531,000000,46.75,46.75,46.317,46.364,17874,0
+SPUU.US,D,20180601,000000,46.897,47.356,46.897,47.144,17613,0
+SPUU.US,D,20180604,000000,47.55,47.77,47.504,47.678,10218,0
+SPUU.US,D,20180605,000000,47.725,47.798,47.725,47.798,1785,0
+SPUU.US,D,20180606,000000,47.963,48.543,47.785,48.543,6896,0
+SPUU.US,D,20180607,000000,48.728,48.728,48.304,48.578,9420,0
+SPUU.US,D,20180608,000000,48.359,48.874,48.314,48.874,9171,0
+SPUU.US,D,20180611,000000,48.884,49.162,48.884,48.965,5312,0
+SPUU.US,D,20180612,000000,49.151,49.151,49.151,49.151,3563,0
+SPUU.US,D,20180613,000000,49.168,49.241,48.728,48.728,7889,0
+SPUU.US,D,20180614,000000,48.799,49.085,48.799,49.048,3496,0
+SPUU.US,D,20180615,000000,48.719,48.974,48.377,48.884,9049,0
+SPUU.US,D,20180618,000000,48.287,48.652,48.287,48.652,3597,0
+SPUU.US,D,20180619,000000,47.73,48.266,47.712,48.257,19008,0
+SPUU.US,D,20180620,000000,48.524,48.617,48.306,48.486,5329,0
+SPUU.US,D,20180621,000000,47.997,48.118,47.635,47.803,15039,0
+SPUU.US,D,20180622,000000,48.218,48.222,47.917,47.917,3111,0
+SPUU.US,D,20180625,000000,47.536,47.536,46.215,46.658,4141,0
+SPUU.US,D,20180626,000000,46.909,47.156,46.797,46.877,5469,0
+SPUU.US,D,20180627,000000,47.094,47.433,46.133,46.133,9105,0
+SPUU.US,D,20180628,000000,46.021,46.697,45.921,46.697,3953,0
+SPUU.US,D,20180629,000000,47.057,47.536,46.725,46.725,6498,0
+SPUU.US,D,20180702,000000,46.142,46.475,46.142,46.475,2779,0
+SPUU.US,D,20180703,000000,47.112,47.112,46.707,46.707,1795,0
+SPUU.US,D,20180705,000000,47.075,47.423,46.918,47.423,5497,0
+SPUU.US,D,20180706,000000,47.499,48.218,47.499,48.193,4664,0
+SPUU.US,D,20180709,000000,48.68,49.115,48.68,49.115,6394,0
+SPUU.US,D,20180710,000000,49.197,49.401,49.197,49.328,3279,0
+SPUU.US,D,20180711,000000,48.728,49.059,48.728,48.79,5047,0
+SPUU.US,D,20180712,000000,49.179,49.457,48.949,49.435,8527,0
+SPUU.US,D,20180713,000000,49.424,49.734,49.424,49.592,9919,0
+SPUU.US,D,20180716,000000,49.465,49.465,49.465,49.465,235,0
+SPUU.US,D,20180717,000000,49.815,49.815,49.815,49.815,1701,0
+SPUU.US,D,20180718,000000,49.899,49.899,49.899,49.899,666,0
+SPUU.US,D,20180719,000000,49.761,49.885,49.761,49.885,717,0
+SPUU.US,D,20180720,000000,49.687,49.687,49.622,49.622,1216,0
+SPUU.US,D,20180723,000000,49.833,49.833,49.833,49.833,7997,0
+SPUU.US,D,20180724,000000,50.388,50.564,50.085,50.085,8072,0
+SPUU.US,D,20180725,000000,50.24,51.267,50.24,51.267,5154,0
+SPUU.US,D,20180726,000000,51.016,51.07,50.951,51.061,3939,0
+SPUU.US,D,20180727,000000,51.08,51.08,50.009,50.009,2000,0
+SPUU.US,D,20180730,000000,49.852,49.852,49.852,49.852,393,0
+SPUU.US,D,20180731,000000,49.946,50.059,49.946,50.059,1496,0
+SPUU.US,D,20180801,000000,50.278,50.278,49.793,49.793,3207,0
+SPUU.US,D,20180802,000000,50.081,50.081,50.081,50.081,962,0
+SPUU.US,D,20180803,000000,50.813,50.925,50.803,50.85,5144,0
+SPUU.US,D,20180806,000000,51.302,51.302,51.302,51.302,1116,0
+SPUU.US,D,20180807,000000,51.744,51.811,51.704,51.739,2949,0
+SPUU.US,D,20180808,000000,51.572,52.022,51.572,51.736,4624,0
+SPUU.US,D,20180809,000000,51.701,51.744,51.701,51.744,975,0
+SPUU.US,D,20180810,000000,50.933,51.006,50.924,51.006,1960,0
+SPUU.US,D,20180813,000000,50.933,50.941,50.527,50.527,3623,0
+SPUU.US,D,20180814,000000,50.745,51.148,50.745,51.128,30018,0
+SPUU.US,D,20180815,000000,50.454,50.481,49.752,50.316,4336,0
+SPUU.US,D,20180816,000000,51.2,51.441,51.006,51.006,3722,0
+SPUU.US,D,20180817,000000,50.888,51.469,50.888,51.455,2596,0
+SPUU.US,D,20180820,000000,51.462,51.783,51.462,51.783,4104,0
+SPUU.US,D,20180821,000000,52.038,52.161,52.022,52.161,3307,0
+SPUU.US,D,20180822,000000,51.728,52.004,51.728,51.746,2760,0
+SPUU.US,D,20180823,000000,51.754,51.754,51.754,51.754,604,0
+SPUU.US,D,20180824,000000,52.308,52.308,52.308,52.308,389,0
+SPUU.US,D,20180827,000000,53.067,53.149,52.975,53.046,4193,0
+SPUU.US,D,20180828,000000,53.27,53.27,53.129,53.139,3382,0
+SPUU.US,D,20180829,000000,53.215,53.767,53.215,53.671,2698,0
+SPUU.US,D,20180830,000000,53.586,53.675,53.279,53.279,1789,0
+SPUU.US,D,20180831,000000,53.241,53.241,53.241,53.241,884,0
+SPUU.US,D,20180904,000000,53.094,53.111,52.918,53.029,2981,0
+SPUU.US,D,20180905,000000,52.697,52.912,52.687,52.912,6176,0
+SPUU.US,D,20180906,000000,52.326,52.624,52.308,52.624,4297,0
+SPUU.US,D,20180907,000000,52.097,52.647,52.097,52.287,6017,0
+SPUU.US,D,20180910,000000,52.668,52.668,52.615,52.615,811,0
+SPUU.US,D,20180911,000000,52.234,52.918,52.234,52.867,2788,0
+SPUU.US,D,20180912,000000,52.873,52.992,52.659,52.91,9010,0
+SPUU.US,D,20180913,000000,53.38,53.48,53.329,53.329,10501,0
+SPUU.US,D,20180914,000000,53.559,53.559,53.407,53.407,1295,0
+SPUU.US,D,20180917,000000,53.02,53.02,53.02,53.02,1095,0
+SPUU.US,D,20180918,000000,53.509,53.684,53.509,53.684,2836,0
+SPUU.US,D,20180919,000000,53.518,53.63,53.518,53.63,1415,0
+SPUU.US,D,20180920,000000,54.128,54.386,54.128,54.386,1153,0
+SPUU.US,D,20180921,000000,54.774,54.774,54.469,54.469,12588,0
+SPUU.US,D,20180924,000000,54.091,54.091,53.647,53.647,1707,0
+SPUU.US,D,20180925,000000,54.027,54.055,53.828,53.971,5007,0
+SPUU.US,D,20180926,000000,53.439,53.485,53.42,53.485,6372,0
+SPUU.US,D,20180927,000000,53.828,54.292,53.828,54.292,7623,0
+SPUU.US,D,20180928,000000,54.046,54.046,53.931,53.94,921,0
+SPUU.US,D,20181001,000000,54.787,54.787,54.351,54.417,5667,0
+SPUU.US,D,20181002,000000,54.455,54.455,54.188,54.188,940,0
+SPUU.US,D,20181003,000000,54.549,54.655,54.123,54.179,2648,0
+SPUU.US,D,20181004,000000,53.404,53.543,53.326,53.326,2869,0
+SPUU.US,D,20181005,000000,53.189,53.189,52.441,52.774,8541,0
+SPUU.US,D,20181008,000000,52.499,52.536,51.911,52.129,2791,0
+SPUU.US,D,20181009,000000,52.719,52.736,52.614,52.719,2269,0
+SPUU.US,D,20181010,000000,52.167,52.167,49.728,49.728,6801,0
+SPUU.US,D,20181011,000000,48.796,49.263,47.109,47.455,11273,0
+SPUU.US,D,20181012,000000,48.751,48.767,47.393,48.751,22319,0
+SPUU.US,D,20181015,000000,48.323,48.693,48.165,48.305,22108,0
+SPUU.US,D,20181016,000000,48.542,50.04,48.542,49.932,11092,0
+SPUU.US,D,20181017,000000,49.908,50.154,49.091,50.069,5618,0
+SPUU.US,D,20181018,000000,49.614,49.802,48.305,48.305,4537,0
+SPUU.US,D,20181019,000000,48.741,49.32,48.466,48.693,10632,0
+SPUU.US,D,20181022,000000,48.578,48.693,47.962,48.247,14578,0
+SPUU.US,D,20181023,000000,46.501,47.769,45.817,47.429,11379,0
+SPUU.US,D,20181024,000000,47.317,47.477,44.517,44.64,24998,0
+SPUU.US,D,20181025,000000,45.323,46.721,44.915,46.291,23339,0
+SPUU.US,D,20181026,000000,44.687,45.562,43.67,44.507,30036,0
+SPUU.US,D,20181029,000000,45.703,46.169,42.78,43.937,36183,0
+SPUU.US,D,20181030,000000,44.014,44.953,44.014,44.633,18512,0
+SPUU.US,D,20181031,000000,46.319,47.149,46.201,46.51,20295,0
+SPUU.US,D,20181101,000000,46.738,47.392,46.588,47.354,6569,0
+SPUU.US,D,20181102,000000,47.848,47.907,46.13,46.623,11063,0
+SPUU.US,D,20181105,000000,46.833,47.382,46.833,47.382,2379,0
+SPUU.US,D,20181106,000000,47.743,47.934,47.627,47.934,5909,0
+SPUU.US,D,20181107,000000,48.786,49.879,48.717,49.879,17721,0
+SPUU.US,D,20181108,000000,49.926,50.07,49.52,49.52,19001,0
+SPUU.US,D,20181109,000000,49.283,49.31,48.214,49.082,19695,0
+SPUU.US,D,20181112,000000,48.588,48.616,46.814,46.834,10405,0
+SPUU.US,D,20181113,000000,47.052,47.413,46.557,46.576,3024,0
+SPUU.US,D,20181114,000000,47.429,47.429,45.632,45.939,5478,0
+SPUU.US,D,20181115,000000,45.76,47.211,45.475,46.892,2919,0
+SPUU.US,D,20181116,000000,46.576,47.554,46.452,46.994,6369,0
+SPUU.US,D,20181119,000000,45.664,45.93,45.505,45.864,5331,0
+SPUU.US,D,20181120,000000,44.469,44.786,43.717,44.082,28136,0
+SPUU.US,D,20181121,000000,44.601,44.744,44.317,44.365,8742,0
+SPUU.US,D,20181123,000000,43.748,44.156,43.652,44.051,2291,0
+SPUU.US,D,20181126,000000,44.565,45.067,44.497,45.067,11478,0
+SPUU.US,D,20181127,000000,44.706,45.087,44.706,44.802,3856,0
+SPUU.US,D,20181128,000000,46.035,47.387,46.035,47.387,5021,0
+SPUU.US,D,20181129,000000,47.402,47.762,46.894,47.762,13999,0
+SPUU.US,D,20181130,000000,47.18,48.018,47.18,48.018,8937,0
+SPUU.US,D,20181203,000000,49.549,49.549,48.645,49.233,11733,0
+SPUU.US,D,20181204,000000,48.786,48.914,45.921,46.034,15182,0
+SPUU.US,D,20181206,000000,44.526,45.808,43.32,45.808,26818,0
+SPUU.US,D,20181207,000000,45.627,46.044,43.481,43.739,43740,0
+SPUU.US,D,20181210,000000,43.625,44.085,42.144,43.971,18647,0
+SPUU.US,D,20181211,000000,44.963,45.067,43.396,43.843,18567,0
+SPUU.US,D,20181212,000000,44.915,45.133,44.364,44.364,6401,0
+SPUU.US,D,20181213,000000,44.839,44.847,43.928,44.279,18781,0
+SPUU.US,D,20181214,000000,43.302,43.606,42.446,42.652,24038,0
+SPUU.US,D,20181217,000000,42.066,42.442,40.34,40.777,21458,0
+SPUU.US,D,20181218,000000,41.442,41.703,40.302,40.971,12406,0
+SPUU.US,D,20181219,000000,40.88,41.858,39.287,39.563,53780,0
+SPUU.US,D,20181220,000000,39.097,39.543,37.664,38.121,33558,0
+SPUU.US,D,20181221,000000,38.498,39.42,36.795,36.795,32359,0
+SPUU.US,D,20181224,000000,36.259,36.447,34.806,34.806,13237,0
+SPUU.US,D,20181226,000000,35.311,38.085,34.616,38.085,41378,0
+SPUU.US,D,20181227,000000,37.102,38.703,36.01,38.452,53613,0
+SPUU.US,D,20181228,000000,39.252,39.848,38.522,38.692,81398,0
+SPUU.US,D,20181231,000000,39.578,39.578,38.743,38.922,38960,0
+SPUU.US,D,20190102,000000,38.254,39.72,38.158,39.392,31334,0
+SPUU.US,D,20190103,000000,38.963,38.963,37.622,37.622,39979,0
+SPUU.US,D,20190104,000000,38.675,40.305,38.671,40.128,28606,0
+SPUU.US,D,20190107,000000,40.197,41.149,40.105,40.784,12851,0
+SPUU.US,D,20190108,000000,41.564,41.564,40.823,41.489,6890,0
+SPUU.US,D,20190109,000000,41.764,42.089,41.654,41.801,6500,0
+SPUU.US,D,20190110,000000,41.391,42.211,41.264,42.211,3173,0
+SPUU.US,D,20190111,000000,41.679,42.157,41.603,42.15,45772,0
+SPUU.US,D,20190114,000000,41.457,41.899,41.159,41.728,1598,0
+SPUU.US,D,20190115,000000,42.099,42.684,42.099,42.585,57335,0
+SPUU.US,D,20190116,000000,42.821,43.074,42.781,42.905,26992,0
+SPUU.US,D,20190117,000000,42.484,43.711,42.484,43.452,25267,0
+SPUU.US,D,20190118,000000,44.182,44.689,43.893,44.594,39742,0
+SPUU.US,D,20190122,000000,44.018,44.114,42.848,43.405,44822,0
+SPUU.US,D,20190123,000000,43.836,44.018,42.752,43.529,12417,0
+SPUU.US,D,20190124,000000,43.462,43.742,43.204,43.663,18511,0
+SPUU.US,D,20190125,000000,44.277,44.652,44.196,44.316,8222,0
+SPUU.US,D,20190128,000000,43.587,43.603,43.186,43.603,7261,0
+SPUU.US,D,20190129,000000,43.672,43.932,43.29,43.505,4755,0
+SPUU.US,D,20190130,000000,44.037,45.213,43.883,44.902,10747,0
+SPUU.US,D,20190131,000000,44.872,45.862,44.872,45.803,21269,0
+SPUU.US,D,20190201,000000,45.87,46.129,45.593,45.841,27348,0
+SPUU.US,D,20190204,000000,45.791,46.417,45.791,46.417,10563,0
+SPUU.US,D,20190205,000000,46.686,46.86,46.531,46.858,4148,0
+SPUU.US,D,20190206,000000,46.8,46.8,46.51,46.713,6532,0
+SPUU.US,D,20190207,000000,46.061,46.178,45.362,45.768,8991,0
+SPUU.US,D,20190208,000000,45.468,45.87,45.084,45.87,7770,0
+SPUU.US,D,20190211,000000,46.07,46.07,45.918,45.968,1746,0
+SPUU.US,D,20190212,000000,46.714,47.231,46.688,47.133,5938,0
+SPUU.US,D,20190213,000000,47.654,47.703,47.319,47.46,10993,0
+SPUU.US,D,20190214,000000,47.031,47.548,46.872,47.268,5119,0
+SPUU.US,D,20190215,000000,47.905,48.21,47.779,48.205,8034,0
+SPUU.US,D,20190219,000000,47.942,48.621,47.942,48.351,5112,0
+SPUU.US,D,20190220,000000,48.537,48.67,48.336,48.546,8766,0
+SPUU.US,D,20190221,000000,48.288,48.44,47.971,48.21,7978,0
+SPUU.US,D,20190222,000000,48.517,48.812,48.481,48.812,12191,0
+SPUU.US,D,20190225,000000,49.41,49.571,48.97,48.97,11271,0
+SPUU.US,D,20190226,000000,48.843,49.08,48.843,48.93,4183,0
+SPUU.US,D,20190227,000000,48.537,48.811,48.411,48.811,3185,0
+SPUU.US,D,20190228,000000,48.594,48.621,48.542,48.542,13020,0
+SPUU.US,D,20190301,000000,49.256,49.256,48.91,49.223,6224,0
+SPUU.US,D,20190304,000000,49.668,49.668,48.115,48.757,4221,0
+SPUU.US,D,20190305,000000,48.757,48.824,48.757,48.821,1532,0
+SPUU.US,D,20190306,000000,48.7,48.7,48.047,48.131,16221,0
+SPUU.US,D,20190307,000000,47.905,47.905,47.126,47.296,23601,0
+SPUU.US,D,20190308,000000,46.513,47.112,46.456,47.112,6570,0
+SPUU.US,D,20190311,000000,47.511,48.507,47.511,48.466,5041,0
+SPUU.US,D,20190312,000000,48.767,49.016,48.748,48.748,28020,0
+SPUU.US,D,20190313,000000,49.177,49.831,49.177,49.483,14354,0
+SPUU.US,D,20190314,000000,49.461,49.641,49.41,49.427,1747,0
+SPUU.US,D,20190315,000000,49.766,50.11,49.639,49.832,19460,0
+SPUU.US,D,20190318,000000,50.01,50.35,49.993,50.252,4061,0
+SPUU.US,D,20190319,000000,50.762,50.964,50.082,50.127,12794,0
+SPUU.US,D,20190320,000000,49.977,50.598,49.671,50.002,5708,0
+SPUU.US,D,20190321,000000,49.774,51.179,49.774,51.047,13347,0
+SPUU.US,D,20190322,000000,50.426,50.426,49.181,49.181,11676,0
+SPUU.US,D,20190325,000000,48.939,49.034,48.527,49.012,28034,0
+SPUU.US,D,20190326,000000,49.966,49.975,49.36,49.632,2782,0
+SPUU.US,D,20190327,000000,49.515,49.515,48.719,49.2,4331,0
+SPUU.US,D,20190328,000000,49.372,49.692,49.245,49.622,1362,0
+SPUU.US,D,20190329,000000,50.052,50.24,49.889,50.24,3121,0
+SPUU.US,D,20190401,000000,50.974,51.463,50.964,51.463,6087,0
+SPUU.US,D,20190402,000000,51.253,51.449,51.213,51.449,1178,0
+SPUU.US,D,20190403,000000,51.952,52.059,51.584,51.638,10780,0
+SPUU.US,D,20190404,000000,51.674,51.914,51.659,51.858,5034,0
+SPUU.US,D,20190405,000000,52.077,52.307,52.077,52.284,12701,0
+SPUU.US,D,20190408,000000,51.971,52.411,51.952,52.411,1470,0
+SPUU.US,D,20190409,000000,51.819,52.117,51.786,51.786,25548,0
+SPUU.US,D,20190410,000000,52,52.259,51.981,52.183,24380,0
+SPUU.US,D,20190411,000000,52.546,52.546,52.135,52.28,7537,0
+SPUU.US,D,20190412,000000,52.932,53.028,52.725,52.921,11838,0
+SPUU.US,D,20190415,000000,53.028,53.028,52.625,52.891,1930,0
+SPUU.US,D,20190416,000000,53.22,53.238,52.862,52.907,6962,0
+SPUU.US,D,20190417,000000,53.113,53.113,52.616,52.733,3880,0
+SPUU.US,D,20190418,000000,52.951,52.951,52.546,52.839,5311,0
+SPUU.US,D,20190422,000000,52.883,52.957,52.883,52.957,717,0
+SPUU.US,D,20190423,000000,53.067,53.906,53.067,53.873,19531,0
+SPUU.US,D,20190424,000000,53.793,53.903,53.662,53.708,6247,0
+SPUU.US,D,20190425,000000,53.517,53.805,53.182,53.663,16187,0
+SPUU.US,D,20190426,000000,53.459,53.999,53.459,53.999,3156,0
+SPUU.US,D,20190429,000000,54.045,54.313,54.045,54.24,7578,0
+SPUU.US,D,20190430,000000,53.91,54.299,53.777,54.299,15498,0
+SPUU.US,D,20190501,000000,54.433,54.458,53.459,53.546,5766,0
+SPUU.US,D,20190502,000000,53.469,53.557,52.682,53.176,7016,0
+SPUU.US,D,20190503,000000,53.901,54.269,53.815,54.269,3442,0
+SPUU.US,D,20190506,000000,52.405,53.769,52.405,53.769,6197,0
+SPUU.US,D,20190507,000000,52.835,52.835,51.262,51.966,18505,0
+SPUU.US,D,20190508,000000,51.914,52.174,51.868,51.868,2319,0
+SPUU.US,D,20190509,000000,50.936,51.539,50.677,51.539,3646,0
+SPUU.US,D,20190510,000000,50.986,51.812,50.003,51.812,4142,0
+SPUU.US,D,20190513,000000,49.984,50.092,49.314,49.461,5431,0
+SPUU.US,D,20190514,000000,49.831,50.608,49.831,50.32,2433,0
+SPUU.US,D,20190515,000000,49.668,51.016,49.668,50.869,3319,0
+SPUU.US,D,20190516,000000,51.138,52.087,51.138,51.727,1369,0
+SPUU.US,D,20190517,000000,50.898,51.601,50.838,51.229,1810,0
+SPUU.US,D,20190520,000000,50.426,50.8,50.426,50.503,2046,0
+SPUU.US,D,20190521,000000,51.108,51.399,51.108,51.312,624,0
+SPUU.US,D,20190522,000000,51.04,51.139,50.991,51.077,2230,0
+SPUU.US,D,20190523,000000,50.102,50.102,49.684,49.757,2301,0
+SPUU.US,D,20190524,000000,50.416,50.416,49.977,49.977,825,0
+SPUU.US,D,20190528,000000,50.052,50.37,49.211,49.211,1694,0
+SPUU.US,D,20190529,000000,48.611,48.62,48.365,48.45,2736,0
+SPUU.US,D,20190530,000000,48.813,48.813,48.43,48.583,7154,0
+SPUU.US,D,20190531,000000,47.662,47.941,47.383,47.403,65332,0
+SPUU.US,D,20190603,000000,47.336,47.672,46.644,46.987,7005,0
+SPUU.US,D,20190604,000000,47.873,49.145,47.814,49.138,3283,0
+SPUU.US,D,20190605,000000,49.371,49.947,49.092,49.947,6782,0
+SPUU.US,D,20190606,000000,50.082,50.878,49.966,50.597,4583,0
+SPUU.US,D,20190607,000000,51.473,51.943,51.444,51.704,7856,0
+SPUU.US,D,20190610,000000,52.307,52.451,52.159,52.159,3242,0
+SPUU.US,D,20190611,000000,52.845,52.971,52.019,52.097,23473,0
+SPUU.US,D,20190612,000000,51.939,51.939,51.74,51.858,992,0
+SPUU.US,D,20190613,000000,52.356,52.356,52.317,52.317,291,0
+SPUU.US,D,20190614,000000,52.029,52.273,52.029,52.273,4845,0
+SPUU.US,D,20190617,000000,52.22,52.52,52.22,52.234,6267,0
+SPUU.US,D,20190618,000000,52.865,53.709,52.855,53.235,9163,0
+SPUU.US,D,20190619,000000,53.258,53.709,53.192,53.626,4377,0
+SPUU.US,D,20190620,000000,54.505,54.69,54.169,54.69,10262,0
+SPUU.US,D,20190621,000000,54.444,54.823,54.391,54.475,4064,0
+SPUU.US,D,20190624,000000,54.362,54.42,54.199,54.201,11820,0
+SPUU.US,D,20190625,000000,54.024,54.024,53.163,53.21,8217,0
+SPUU.US,D,20190626,000000,53.531,53.531,53.092,53.092,1113,0
+SPUU.US,D,20190627,000000,53.386,53.56,53.386,53.484,4548,0
+SPUU.US,D,20190628,000000,53.773,54.021,53.638,54.021,14167,0
+SPUU.US,D,20190701,000000,55.341,55.344,54.557,54.881,16150,0
+SPUU.US,D,20190702,000000,54.915,55.099,54.557,55.099,5273,0
+SPUU.US,D,20190703,000000,55.514,55.95,55.504,55.94,2780,0
+SPUU.US,D,20190705,000000,55.301,55.864,55.128,55.864,7966,0
+SPUU.US,D,20190708,000000,55.389,55.409,55.128,55.301,3518,0
+SPUU.US,D,20190709,000000,54.848,55.502,54.848,55.502,2339,0
+SPUU.US,D,20190710,000000,55.892,56.222,55.892,55.931,12987,0
+SPUU.US,D,20190711,000000,56.242,56.252,55.97,56.182,6790,0
+SPUU.US,D,20190712,000000,56.425,56.718,56.348,56.718,7108,0
+SPUU.US,D,20190715,000000,56.852,56.852,56.571,56.724,2986,0
+SPUU.US,D,20190716,000000,56.705,56.705,56.387,56.387,2004,0
+SPUU.US,D,20190717,000000,55.901,56.105,55.674,55.674,2134,0
+SPUU.US,D,20190718,000000,55.337,55.941,55.272,55.941,3405,0
+SPUU.US,D,20190719,000000,56.454,56.454,55.311,55.311,11116,0
+SPUU.US,D,20190722,000000,55.488,55.599,55.321,55.597,2767,0
+SPUU.US,D,20190723,000000,56,56.328,55.767,56.328,4178,0
+SPUU.US,D,20190724,000000,56.194,56.852,56.194,56.852,1469,0
+SPUU.US,D,20190725,000000,56.753,56.753,56.358,56.368,11906,0
+SPUU.US,D,20190726,000000,56.686,57.2,56.686,57.151,4734,0
+SPUU.US,D,20190729,000000,57.093,57.093,56.763,56.982,1531,0
+SPUU.US,D,20190730,000000,56.318,56.719,56.318,56.656,1873,0
+SPUU.US,D,20190731,000000,56.613,56.705,55.513,55.513,2718,0
+SPUU.US,D,20190801,000000,55.478,56.541,54.403,54.404,2616,0
+SPUU.US,D,20190802,000000,54.006,54.006,52.97,53.647,10967,0
+SPUU.US,D,20190805,000000,51.953,51.953,50.114,50.534,41004,0
+SPUU.US,D,20190806,000000,51.121,51.737,50.781,51.737,4502,0
+SPUU.US,D,20190807,000000,50.463,51.928,49.727,51.928,10886,0
+SPUU.US,D,20190808,000000,52.719,53.773,52.689,53.773,19158,0
+SPUU.US,D,20190809,000000,53.492,53.579,52.753,53.2,11118,0
+SPUU.US,D,20190812,000000,52.524,52.524,51.523,51.849,4304,0
+SPUU.US,D,20190813,000000,53.28,53.967,53.193,53.328,8968,0
+SPUU.US,D,20190814,000000,51.739,51.739,50.359,50.401,8754,0
+SPUU.US,D,20190815,000000,50.666,50.8,50.356,50.635,5869,0
+SPUU.US,D,20190816,000000,51.179,52.181,51.179,52.146,5216,0
+SPUU.US,D,20190819,000000,53.231,53.366,53.104,53.334,4506,0
+SPUU.US,D,20190820,000000,52.727,53.24,52.544,52.544,15470,0
+SPUU.US,D,20190821,000000,53.318,53.318,53.086,53.29,4291,0
+SPUU.US,D,20190822,000000,53.599,53.766,52.912,53.281,3254,0
+SPUU.US,D,20190823,000000,52.643,53.376,50.056,50.423,10177,0
+SPUU.US,D,20190826,000000,51.392,51.41,50.946,51.41,4458,0
+SPUU.US,D,20190827,000000,52.05,52.272,51.004,51.278,11851,0
+SPUU.US,D,20190828,000000,51.352,51.896,51.342,51.886,1653,0
+SPUU.US,D,20190829,000000,53.16,53.28,52.552,53.191,7076,0
+SPUU.US,D,20190830,000000,53.783,53.783,52.907,53.323,12149,0
+SPUU.US,D,20190903,000000,52.456,52.699,52.186,52.557,5098,0
+SPUU.US,D,20190904,000000,53.453,53.753,53.24,53.72,10134,0
+SPUU.US,D,20190905,000000,54.79,55.409,54.79,55.118,8379,0
+SPUU.US,D,20190906,000000,55.282,55.389,55.177,55.197,7811,0
+SPUU.US,D,20190909,000000,55.661,55.661,55.028,55.247,5627,0
+SPUU.US,D,20190910,000000,54.595,55.065,54.504,55.065,4853,0
+SPUU.US,D,20190911,000000,55.251,55.97,55.251,55.895,13065,0
+SPUU.US,D,20190912,000000,56.358,56.763,56.105,56.427,14849,0
+SPUU.US,D,20190913,000000,56.561,56.6,56.272,56.281,9618,0
+SPUU.US,D,20190916,000000,55.806,56.039,55.748,56.039,6682,0
+SPUU.US,D,20190917,000000,55.921,56.299,55.883,56.282,6003,0
+SPUU.US,D,20190918,000000,56.078,56.308,55.301,56.28,5259,0
+SPUU.US,D,20190919,000000,56.62,56.803,56.318,56.318,6287,0
+SPUU.US,D,20190920,000000,56.521,56.58,55.767,55.882,3670,0
+SPUU.US,D,20190923,000000,55.777,55.777,55.777,55.777,744,0
+SPUU.US,D,20190924,000000,56.192,56.281,54.625,54.787,20027,0
+SPUU.US,D,20190925,000000,54.896,55.544,54.548,55.536,4239,0
+SPUU.US,D,20190926,000000,55.245,55.429,55.035,55.196,8167,0
+SPUU.US,D,20190927,000000,55.43,55.43,54.024,54.534,12298,0
+SPUU.US,D,20190930,000000,54.915,55.255,54.915,55.235,11509,0
+SPUU.US,D,20191001,000000,55.504,55.504,53.812,53.817,12890,0
+SPUU.US,D,20191002,000000,53.163,53.163,51.42,51.895,23061,0
+SPUU.US,D,20191003,000000,51.86,52.679,50.781,52.674,53530,0
+SPUU.US,D,20191004,000000,53.057,54.239,53.057,54.211,9203,0
+SPUU.US,D,20191007,000000,53.589,54.441,53.589,53.812,9266,0
+SPUU.US,D,20191008,000000,52.921,53.086,52.115,52.115,19137,0
+SPUU.US,D,20191009,000000,52.912,53.328,52.912,53.073,3000,0
+SPUU.US,D,20191010,000000,53.067,53.792,53.067,53.701,11638,0
+SPUU.US,D,20191011,000000,54.848,55.655,54.848,54.858,16633,0
+SPUU.US,D,20191014,000000,54.645,54.838,54.645,54.731,5132,0
+SPUU.US,D,20191015,000000,55.128,56,55.128,55.806,6687,0
+SPUU.US,D,20191016,000000,55.553,55.75,55.504,55.59,5622,0
+SPUU.US,D,20191017,000000,56.095,56.154,55.844,55.895,4146,0
+SPUU.US,D,20191018,000000,55.671,55.777,55.552,55.6,11582,0
+SPUU.US,D,20191021,000000,55.99,56.202,55.99,56.195,3627,0
+SPUU.US,D,20191022,000000,56.358,56.483,55.854,55.854,6778,0
+SPUU.US,D,20191023,000000,55.719,56.075,55.719,56.075,4961,0
+SPUU.US,D,20191024,000000,56.435,56.435,56.202,56.373,15564,0
+SPUU.US,D,20191025,000000,56.308,56.799,56.308,56.797,5730,0
+SPUU.US,D,20191028,000000,57.268,57.543,57.268,57.422,6535,0
+SPUU.US,D,20191029,000000,57.286,57.683,57.286,57.346,4195,0
+SPUU.US,D,20191030,000000,57.161,57.8,56.977,57.663,10842,0
+SPUU.US,D,20191031,000000,57.636,57.636,57.055,57.233,4250,0
+SPUU.US,D,20191101,000000,57.994,58.356,57.984,58.356,10354,0
+SPUU.US,D,20191104,000000,59.117,59.127,58.866,58.866,4915,0
+SPUU.US,D,20191105,000000,59.049,59.087,58.73,58.772,20861,0
+SPUU.US,D,20191106,000000,58.796,58.894,58.477,58.8,9283,0
+SPUU.US,D,20191107,000000,59.387,59.63,59.079,59.117,19238,0
+SPUU.US,D,20191108,000000,59.117,59.436,58.865,59.436,5401,0
+SPUU.US,D,20191111,000000,58.874,59.318,58.874,59.23,6687,0
+SPUU.US,D,20191112,000000,59.571,59.846,59.461,59.461,3520,0
+SPUU.US,D,20191113,000000,59.049,59.659,59.049,59.556,19468,0
+SPUU.US,D,20191114,000000,59.513,59.633,59.194,59.633,16449,0
+SPUU.US,D,20191115,000000,60.347,60.455,60.313,60.455,2416,0
+SPUU.US,D,20191118,000000,60.317,60.654,60.317,60.548,8157,0
+SPUU.US,D,20191119,000000,60.878,60.878,60.56,60.563,2598,0
+SPUU.US,D,20191120,000000,60.364,60.433,59.542,60.087,9284,0
+SPUU.US,D,20191121,000000,60.181,60.181,59.63,59.915,7197,0
+SPUU.US,D,20191122,000000,60.21,60.23,59.968,60.158,4190,0
+SPUU.US,D,20191125,000000,60.588,61.064,60.588,61.064,5047,0
+SPUU.US,D,20191126,000000,61.151,61.406,60.984,61.406,16969,0
+SPUU.US,D,20191127,000000,61.642,61.894,61.546,61.894,6446,0
+SPUU.US,D,20191129,000000,61.817,61.817,61.433,61.433,3341,0
+SPUU.US,D,20191202,000000,61.584,61.584,60.269,60.374,13913,0
+SPUU.US,D,20191203,000000,59.261,59.581,58.72,59.579,14655,0
+SPUU.US,D,20191204,000000,60.045,60.549,59.957,60.327,3563,0
+SPUU.US,D,20191205,000000,60.442,60.53,60.017,60.482,10189,0
+SPUU.US,D,20191206,000000,61.363,61.776,61.363,61.662,16961,0
+SPUU.US,D,20191209,000000,61.683,61.778,61.293,61.293,8056,0
+SPUU.US,D,20191210,000000,61.121,61.421,61.062,61.075,2456,0
+SPUU.US,D,20191211,000000,61.323,61.488,61.178,61.472,6308,0
+SPUU.US,D,20191212,000000,61.474,62.727,61.38,62.602,23564,0
+SPUU.US,D,20191213,000000,62.464,63.046,62.363,62.601,14913,0
+SPUU.US,D,20191216,000000,63.368,63.679,63.368,63.501,12069,0
+SPUU.US,D,20191217,000000,63.669,63.669,63.513,63.53,7914,0
+SPUU.US,D,20191218,000000,63.588,63.737,63.553,63.57,2593,0
+SPUU.US,D,20191219,000000,63.688,63.98,63.688,63.98,4192,0
+SPUU.US,D,20191220,000000,64.517,64.766,64.517,64.733,2916,0
+SPUU.US,D,20191223,000000,64.806,64.932,64.767,64.768,7815,0
+SPUU.US,D,20191224,000000,64.874,64.874,64.668,64.751,4490,0
+SPUU.US,D,20191226,000000,65.099,65.34,65.099,65.319,3826,0
+SPUU.US,D,20191227,000000,65.783,65.783,65.245,65.402,3160,0
+SPUU.US,D,20191230,000000,65.442,65.442,64.522,64.627,3477,0
+SPUU.US,D,20191231,000000,64.722,65.003,64.375,64.941,3514,0
+SPUU.US,D,20200102,000000,65.696,66.126,65.382,66.126,7137,0
+SPUU.US,D,20200103,000000,65.148,65.637,65.079,65.311,29088,0
+SPUU.US,D,20200106,000000,64.375,65.686,64.375,65.686,8618,0
+SPUU.US,D,20200107,000000,65.15,65.588,65.15,65.314,3277,0
+SPUU.US,D,20200108,000000,65.314,66.459,65.314,65.99,15779,0
+SPUU.US,D,20200109,000000,66.743,66.857,66.439,66.857,12752,0
+SPUU.US,D,20200110,000000,66.948,67.143,66.321,66.478,8614,0
+SPUU.US,D,20200113,000000,66.7,67.398,66.7,67.383,12416,0
+SPUU.US,D,20200114,000000,67.212,67.603,67.111,67.116,5010,0
+SPUU.US,D,20200115,000000,67.422,67.742,67.153,67.389,4696,0
+SPUU.US,D,20200116,000000,68.043,68.543,68.043,68.517,6124,0
+SPUU.US,D,20200117,000000,68.728,69.111,68.718,69.102,3913,0
+SPUU.US,D,20200121,000000,68.699,69.051,68.639,68.721,10257,0
+SPUU.US,D,20200122,000000,69.148,69.325,68.735,68.872,8239,0
+SPUU.US,D,20200123,000000,68.455,68.962,68.111,68.935,8529,0
+SPUU.US,D,20200124,000000,69.111,69.111,67.241,67.67,12054,0
+SPUU.US,D,20200127,000000,65.265,66.058,65.159,65.519,33375,0
+SPUU.US,D,20200128,000000,66.2,67.124,65.97,66.936,24751,0
+SPUU.US,D,20200129,000000,67.408,67.505,66.782,66.782,3356,0
+SPUU.US,D,20200130,000000,66.337,67.221,65.726,67.192,6383,0
+SPUU.US,D,20200131,000000,66.737,66.737,64.346,64.835,13023,0
+SPUU.US,D,20200203,000000,65.334,66.424,65.334,65.664,8879,0
+SPUU.US,D,20200204,000000,67.29,68.013,67.281,67.632,7696,0
+SPUU.US,D,20200205,000000,69.002,69.296,68.365,69.076,30102,0
+SPUU.US,D,20200206,000000,69.628,69.707,69.386,69.644,14029,0
+SPUU.US,D,20200207,000000,69.148,69.432,68.747,68.881,4448,0
+SPUU.US,D,20200210,000000,69.157,69.827,69.148,69.827,5034,0
+SPUU.US,D,20200211,000000,70.566,70.89,70.156,70.16,6565,0
+SPUU.US,D,20200212,000000,70.782,71.108,70.761,71.108,24431,0
+SPUU.US,D,20200213,000000,70.41,71.33,70.41,70.864,23815,0
+SPUU.US,D,20200214,000000,71.134,71.134,70.772,71.097,10707,0
+SPUU.US,D,20200218,000000,70.714,70.958,70.401,70.704,7925,0
+SPUU.US,D,20200219,000000,71.408,71.624,71.32,71.462,6313,0
+SPUU.US,D,20200220,000000,71.163,71.553,69.814,70.944,13568,0
+SPUU.US,D,20200221,000000,70.185,70.225,69.177,69.315,5265,0
+SPUU.US,D,20200224,000000,64.717,66.045,64.298,64.757,19702,0
+SPUU.US,D,20200225,000000,65.393,65.393,60.551,60.873,31242,0
+SPUU.US,D,20200226,000000,61.402,62.752,60.13,60.549,36685,0
+SPUU.US,D,20200227,000000,58.047,59.66,55.024,55.024,72594,0
+SPUU.US,D,20200228,000000,51.638,54.534,50.573,54.534,131090,0
+SPUU.US,D,20200302,000000,55.151,59.015,53.811,59.006,52629,0
+SPUU.US,D,20200303,000000,59.465,60.873,54.965,55.865,52365,0
+SPUU.US,D,20200304,000000,57.918,60.501,57.371,60.501,24762,0
+SPUU.US,D,20200305,000000,57.381,58.584,55.757,56.2,19988,0
+SPUU.US,D,20200306,000000,52.999,54.729,51.932,54.722,75202,0
+SPUU.US,D,20200309,000000,47.619,49.741,46.386,46.386,95469,0
+SPUU.US,D,20200310,000000,49.574,50.72,45.975,50.72,43245,0
+SPUU.US,D,20200311,000000,47.932,48.48,44.678,45.975,99040,0
+SPUU.US,D,20200312,000000,39.93,43.041,37.015,37.015,130169,0
+SPUU.US,D,20200313,000000,41.671,43.814,37.778,43.579,55800,0
+SPUU.US,D,20200316,000000,35.304,39.06,33.064,33.865,65596,0
+SPUU.US,D,20200317,000000,35.166,38.15,33.317,37.671,102588,0
+SPUU.US,D,20200318,000000,32.749,35.114,30.568,32.769,77146,0
+SPUU.US,D,20200319,000000,34.277,35.342,31.518,33.96,66915,0
+SPUU.US,D,20200320,000000,34.707,35.116,30.745,30.833,78522,0
+SPUU.US,D,20200323,000000,30.725,30.725,28.114,29.052,114709,0
+SPUU.US,D,20200324,000000,32.819,34.604,32.029,34.492,120784,0
+SPUU.US,D,20200325,000000,34.874,38.17,33.332,35.391,141611,0
+SPUU.US,D,20200326,000000,36.115,39.961,36.115,39.68,95949,0
+SPUU.US,D,20200327,000000,37.093,39.255,36.561,37.093,44711,0
+SPUU.US,D,20200330,000000,38.052,39.821,37.389,39.558,38452,0
+SPUU.US,D,20200331,000000,39.363,40.106,38.072,38.473,39467,0
+SPUU.US,D,20200401,000000,35.381,36.292,34.433,35.039,65220,0
+SPUU.US,D,20200402,000000,34.619,36.715,34.619,36.565,16456,0
+SPUU.US,D,20200403,000000,36.487,36.858,34.707,35.493,15916,0
+SPUU.US,D,20200406,000000,38.453,40.742,38.054,40.282,59299,0
+SPUU.US,D,20200407,000000,43.168,43.222,40.253,40.253,61912,0
+SPUU.US,D,20200408,000000,41.202,43.394,40.772,43.154,77505,0
+SPUU.US,D,20200409,000000,44.126,45.242,43.609,44.49,63777,0
+SPUU.US,D,20200413,000000,43.931,43.931,42.306,43.53,32234,0
+SPUU.US,D,20200414,000000,45.163,46.183,45.017,45.995,68600,0
+SPUU.US,D,20200415,000000,43.97,44.687,43.431,44.146,35935,0
+SPUU.US,D,20200416,000000,44.625,44.798,43.539,44.702,27211,0
+SPUU.US,D,20200417,000000,46.63,47.1,45.672,47.031,25577,0
+SPUU.US,D,20200420,000000,45.585,46.758,45.407,45.529,45092,0
+SPUU.US,D,20200421,000000,43.648,43.863,42.23,42.651,63460,0
+SPUU.US,D,20200422,000000,44.273,44.773,43.921,44.616,14026,0
+SPUU.US,D,20200423,000000,45.066,45.93,44.518,44.544,22489,0
+SPUU.US,D,20200424,000000,45.086,45.888,44.42,45.645,14168,0
+SPUU.US,D,20200427,000000,46.445,47.281,46.22,47.166,13643,0
+SPUU.US,D,20200428,000000,48.401,48.401,46.51,46.568,18370,0
+SPUU.US,D,20200429,000000,48.548,49.517,48.107,49.001,37074,0
+SPUU.US,D,20200430,000000,48.381,48.519,47.627,48.301,10700,0
+SPUU.US,D,20200501,000000,46.278,46.562,45.153,45.301,33949,0
+SPUU.US,D,20200504,000000,44.713,45.818,44.381,45.791,24774,0
+SPUU.US,D,20200505,000000,46.895,47.579,46.713,46.713,14509,0
+SPUU.US,D,20200506,000000,47.502,47.502,46.079,46.079,12398,0
+SPUU.US,D,20200507,000000,47.077,47.73,46.924,46.954,12379,0
+SPUU.US,D,20200508,000000,48.108,48.665,47.746,48.646,24618,0
+SPUU.US,D,20200511,000000,48.176,49.145,47.999,48.824,10456,0
+SPUU.US,D,20200512,000000,48.786,48.811,46.778,46.778,16906,0
+SPUU.US,D,20200513,000000,46.039,46.799,44.596,44.998,26963,0
+SPUU.US,D,20200514,000000,44.077,46.171,43.446,46.171,30198,0
+SPUU.US,D,20200515,000000,45.203,46.465,45.203,46.455,10537,0
+SPUU.US,D,20200518,000000,48.998,49.824,48.791,49.398,21332,0
+SPUU.US,D,20200519,000000,49.203,49.614,48.411,48.411,15032,0
+SPUU.US,D,20200520,000000,49.917,50.23,49.604,49.966,8364,0
+SPUU.US,D,20200521,000000,49.879,50.167,48.91,49.213,13004,0
+SPUU.US,D,20200522,000000,48.977,49.507,48.832,49.507,11669,0
+SPUU.US,D,20200526,000000,51.786,51.786,50.621,50.621,34550,0
+SPUU.US,D,20200527,000000,51.746,52.138,50.143,52.138,60466,0
+SPUU.US,D,20200528,000000,52.716,53.312,51.777,51.971,31769,0
+SPUU.US,D,20200529,000000,51.609,52.617,50.866,52.617,18516,0
+SPUU.US,D,20200601,000000,52.187,53.106,52.187,52.939,38103,0
+SPUU.US,D,20200602,000000,53.283,53.791,52.783,53.762,14146,0
+SPUU.US,D,20200603,000000,54.838,55.502,54.485,55.23,66762,0
+SPUU.US,D,20200604,000000,54.828,55.484,54.534,54.916,19323,0
+SPUU.US,D,20200605,000000,57.097,58.203,57.055,57.723,38995,0
+SPUU.US,D,20200608,000000,58.232,59.141,57.928,59.141,59280,0
+SPUU.US,D,20200609,000000,57.988,58.839,57.831,58.388,30466,0
+SPUU.US,D,20200610,000000,58.526,58.671,57.566,57.733,30760,0
+SPUU.US,D,20200611,000000,54.867,55.092,50.887,50.979,107650,0
+SPUU.US,D,20200612,000000,53.405,53.755,50.534,52.235,36174,0
+SPUU.US,D,20200615,000000,50.172,53.517,49.614,52.952,54028,0
+SPUU.US,D,20200616,000000,56.227,56.227,53.644,55.063,75556,0
+SPUU.US,D,20200617,000000,55.913,55.913,54.524,54.817,31825,0
+SPUU.US,D,20200618,000000,54.065,54.906,54.055,54.799,31379,0
+SPUU.US,D,20200619,000000,56.187,56.187,53.801,54.202,67009,0
+SPUU.US,D,20200622,000000,53.987,54.987,53.527,54.965,26157,0
+SPUU.US,D,20200623,000000,55.839,56.253,55.407,55.407,27405,0
+SPUU.US,D,20200624,000000,54.562,54.768,51.942,52.518,47909,0
+SPUU.US,D,20200625,000000,52.252,53.707,51.603,53.707,32349,0
+SPUU.US,D,20200626,000000,53.265,53.332,51.092,51.19,36693,0
+SPUU.US,D,20200629,000000,51.554,52.527,50.767,52.527,62296,0
+SPUU.US,D,20200630,000000,52.488,54.365,52.468,54.051,31704,0
+SPUU.US,D,20200701,000000,54.336,55.151,54.295,54.748,29712,0
+SPUU.US,D,20200702,000000,55.997,56.547,55.086,55.095,7102,0
+SPUU.US,D,20200706,000000,56.901,57.049,56.666,56.961,12298,0
+SPUU.US,D,20200707,000000,56.547,57.187,55.751,55.761,19687,0
+SPUU.US,D,20200708,000000,56.371,56.671,55.653,56.627,15542,0
+SPUU.US,D,20200709,000000,57.009,57.009,54.837,56.043,49124,0
+SPUU.US,D,20200710,000000,55.918,57.274,55.594,57.274,18578,0
+SPUU.US,D,20200713,000000,57.983,59.014,56.096,56.154,47111,0
+SPUU.US,D,20200714,000000,55.731,57.727,55.279,57.727,83046,0
+SPUU.US,D,20200715,000000,58.975,59.103,57.993,58.798,51841,0
+SPUU.US,D,20200716,000000,57.933,58.445,57.738,58.267,22958,0
+SPUU.US,D,20200717,000000,58.463,58.975,57.943,58.699,38145,0
+SPUU.US,D,20200720,000000,58.622,59.801,58.317,59.712,31637,0
+SPUU.US,D,20200721,000000,60.872,60.872,59.486,59.792,41852,0
+SPUU.US,D,20200722,000000,59.968,60.528,59.792,60.528,22632,0
+SPUU.US,D,20200723,000000,60.41,60.639,58.563,59.103,41280,0
+SPUU.US,D,20200724,000000,58.327,58.513,57.84,58.253,10567,0
+SPUU.US,D,20200727,000000,58.493,59.212,58.376,59.133,16211,0
+SPUU.US,D,20200728,000000,58.867,59.319,58.395,58.401,14209,0
+SPUU.US,D,20200729,000000,58.872,60.056,58.872,59.777,6871,0
+SPUU.US,D,20200730,000000,58.582,59.486,57.938,59.438,12869,0
+SPUU.US,D,20200731,000000,60.184,60.204,58.602,60.204,9015,0
+SPUU.US,D,20200803,000000,61,61.432,60.862,61.206,10852,0
+SPUU.US,D,20200804,000000,60.967,61.57,60.912,61.57,8615,0
+SPUU.US,D,20200805,000000,62.248,62.484,62.248,62.484,5009,0
+SPUU.US,D,20200806,000000,61.964,63.26,61.964,63.211,7809,0
+SPUU.US,D,20200807,000000,62.976,63.369,62.75,63.27,5433,0
+SPUU.US,D,20200810,000000,63.558,63.677,63.095,63.677,2209,0
+SPUU.US,D,20200811,000000,64.263,64.42,62.616,62.616,9469,0
+SPUU.US,D,20200812,000000,63.899,64.597,63.813,64.466,4653,0
+SPUU.US,D,20200813,000000,64.145,64.72,64.126,64.204,4518,0
+SPUU.US,D,20200814,000000,64.086,64.342,64.003,64.133,2033,0
+SPUU.US,D,20200817,000000,64.745,64.745,64.575,64.575,2874,0
+SPUU.US,D,20200818,000000,64.725,64.971,64.322,64.794,9868,0
+SPUU.US,D,20200819,000000,65.186,65.335,64.136,64.336,9612,0
+SPUU.US,D,20200820,000000,63.697,64.848,63.697,64.774,2849,0
+SPUU.US,D,20200821,000000,64.504,65.251,64.504,65.239,4082,0
+SPUU.US,D,20200824,000000,66.19,66.381,65.836,66.381,18419,0
+SPUU.US,D,20200825,000000,66.592,67.016,66.337,66.983,9287,0
+SPUU.US,D,20200826,000000,67.134,68.422,67.134,68.415,4743,0
+SPUU.US,D,20200827,000000,68.765,69.11,68.102,68.678,11653,0
+SPUU.US,D,20200828,000000,69.1,69.532,68.716,69.467,12137,0
+SPUU.US,D,20200831,000000,69.433,69.595,69.06,69.06,8020,0
+SPUU.US,D,20200901,000000,69.404,70.327,69.404,70.308,6061,0
+SPUU.US,D,20200902,000000,71.173,72.628,71.173,72.505,10643,0
+SPUU.US,D,20200903,000000,71.636,71.709,66.555,67.34,37446,0
+SPUU.US,D,20200904,000000,67.635,68.141,63.773,66.37,19660,0
+SPUU.US,D,20200908,000000,63.969,64.272,62.612,62.634,24595,0
+SPUU.US,D,20200909,000000,64.165,66.022,63.989,65.283,30477,0
+SPUU.US,D,20200910,000000,65.777,66.052,63.024,63.024,24915,0
+SPUU.US,D,20200911,000000,63.644,63.752,61.728,62.936,24027,0
+SPUU.US,D,20200914,000000,64.175,65.167,64.136,64.609,4643,0
+SPUU.US,D,20200915,000000,65.521,65.777,64.833,65.174,6562,0
+SPUU.US,D,20200916,000000,65.472,66.171,64.671,64.671,24378,0
+SPUU.US,D,20200917,000000,62.603,64.028,62.558,63.399,20896,0
+SPUU.US,D,20200918,000000,63.546,63.546,61.459,62.147,4438,0
+SPUU.US,D,20200921,000000,60.145,60.471,58.925,60.471,14514,0
+SPUU.US,D,20200922,000000,61.285,61.969,60.725,61.969,10871,0
+SPUU.US,D,20200923,000000,61.83,61.839,58.848,58.977,5893,0
+SPUU.US,D,20200924,000000,58.543,60.322,58.091,59.39,10981,0
+SPUU.US,D,20200925,000000,59.15,61.359,59.15,61.289,6088,0
+SPUU.US,D,20200928,000000,62.897,63.486,62.765,63.162,4755,0
+SPUU.US,D,20200929,000000,63.143,63.143,62.54,62.764,3484,0
+SPUU.US,D,20200930,000000,63.32,64.785,63.32,63.916,9031,0
+SPUU.US,D,20201001,000000,64.539,64.892,63.684,64.275,9069,0
+SPUU.US,D,20201002,000000,62.228,63.865,61.875,63.285,9857,0
+SPUU.US,D,20201005,000000,64.219,65.355,64.219,65.341,2161,0
+SPUU.US,D,20201006,000000,65.452,66.19,63.575,63.66,15321,0
+SPUU.US,D,20201007,000000,65.04,65.905,65.03,65.852,13044,0
+SPUU.US,D,20201008,000000,66.534,66.83,66.332,66.83,20657,0
+SPUU.US,D,20201009,000000,68.141,68.141,67.791,67.944,4628,0
+SPUU.US,D,20201012,000000,69.1,70.819,69.021,70.308,27270,0
+SPUU.US,D,20201013,000000,70.131,70.131,69.197,69.538,6193,0
+SPUU.US,D,20201014,000000,69.64,69.64,68.313,68.582,12397,0
+SPUU.US,D,20201015,000000,66.849,68.5,66.844,68.22,16413,0
+SPUU.US,D,20201016,000000,68.863,69.493,68.097,68.185,10574,0
+SPUU.US,D,20201019,000000,68.381,68.488,65.865,66.18,18630,0
+SPUU.US,D,20201020,000000,66.986,67.91,66.455,66.819,32028,0
+SPUU.US,D,20201021,000000,66.661,67.438,66.357,66.357,7750,0
+SPUU.US,D,20201022,000000,66.577,67.192,65.86,67.043,8353,0
+SPUU.US,D,20201023,000000,67.605,67.605,66.681,67.425,21713,0
+SPUU.US,D,20201026,000000,66.062,66.062,63.84,65.099,13552,0
+SPUU.US,D,20201027,000000,64.925,65.139,64.646,64.646,4238,0
+SPUU.US,D,20201028,000000,62.318,62.336,60.186,60.186,26471,0
+SPUU.US,D,20201029,000000,60.302,62.268,60.282,61.462,15605,0
+SPUU.US,D,20201030,000000,60.439,60.814,58.652,59.607,24855,0
+SPUU.US,D,20201102,000000,61.422,62.081,60.425,61.328,16030,0
+SPUU.US,D,20201103,000000,62.799,64.381,62.789,63.922,37095,0
+SPUU.US,D,20201104,000000,65.266,68.136,65.266,66.486,43812,0
+SPUU.US,D,20201105,000000,68.706,69.787,68.617,69.143,11018,0
+SPUU.US,D,20201106,000000,69.011,69.247,68.265,69.001,8920,0
+SPUU.US,D,20201109,000000,74.467,74.643,70.682,70.76,27955,0
+SPUU.US,D,20201110,000000,69.935,70.868,69.595,70.583,15369,0
+SPUU.US,D,20201111,000000,71.556,71.807,71.131,71.577,6440,0
+SPUU.US,D,20201112,000000,71.262,71.473,69.935,70.091,5699,0
+SPUU.US,D,20201113,000000,71.389,72.397,71.191,72.122,5879,0
+SPUU.US,D,20201116,000000,73.287,73.758,72.987,73.452,10734,0
+SPUU.US,D,20201117,000000,72.844,73.621,72.442,73.139,4996,0
+SPUU.US,D,20201118,000000,73.414,73.453,71.67,71.67,10656,0
+SPUU.US,D,20201119,000000,71.409,72.146,71.382,72.018,5039,0
+SPUU.US,D,20201120,000000,71.656,71.882,71.142,71.142,4323,0
+SPUU.US,D,20201123,000000,71.832,72.294,71.508,71.837,9424,0
+SPUU.US,D,20201124,000000,72.962,74.338,72.678,74.207,7544,0
+SPUU.US,D,20201125,000000,73.882,74.013,73.655,73.937,5075,0
+SPUU.US,D,20201127,000000,74.442,74.486,74.054,74.245,5289,0
+SPUU.US,D,20201130,000000,73.984,74.025,73.079,73.533,5125,0
+SPUU.US,D,20201201,000000,75.084,75.935,74.957,75.35,18697,0
+SPUU.US,D,20201202,000000,74.702,75.625,74.702,75.515,4533,0
+SPUU.US,D,20201203,000000,75.607,76.088,75.297,75.297,11080,0
+SPUU.US,D,20201204,000000,76.137,76.74,76.137,76.74,6430,0
+SPUU.US,D,20201207,000000,76.5,76.697,76.255,76.493,5699,0
+SPUU.US,D,20201208,000000,76.118,77.021,76.118,76.983,4704,0
+SPUU.US,D,20201209,000000,77.296,77.296,75.454,75.975,12976,0
+SPUU.US,D,20201210,000000,70.151,70.64,69.502,70.393,22043,0
+SPUU.US,D,20201211,000000,69.67,70.082,69.326,70.082,8097,0
+SPUU.US,D,20201214,000000,71.016,71.428,69.522,69.736,6744,0
+SPUU.US,D,20201215,000000,70.553,71.245,70.151,71.245,13724,0
+SPUU.US,D,20201216,000000,71.187,71.812,71.187,71.694,3983,0
+SPUU.US,D,20201217,000000,72.264,72.444,72.008,72.398,13813,0
+SPUU.US,D,20201218,000000,72.618,72.618,71.076,72.166,9626,0
+SPUU.US,D,20201221,000000,70.21,71.613,69.266,71.217,29571,0
+SPUU.US,D,20201222,000000,71.32,71.421,71.049,71.049,8036,0
+SPUU.US,D,20201223,000000,71.439,71.968,71.438,71.438,3438,0
+SPUU.US,D,20201224,000000,71.521,71.716,71.321,71.709,3930,0
+SPUU.US,D,20201228,000000,72.794,73.106,72.774,72.957,9769,0
+SPUU.US,D,20201229,000000,73.682,73.682,72.6,72.6,9455,0
+SPUU.US,D,20201230,000000,73.129,73.297,72.785,72.933,9947,0
+SPUU.US,D,20201231,000000,72.842,73.91,72.744,73.652,7692,0
+SPUU.US,D,20210104,000000,74.245,74.245,70.205,71.666,17276,0
+SPUU.US,D,20210105,000000,71.736,73.001,71.618,72.606,28532,0
+SPUU.US,D,20210106,000000,71.944,74.739,71.944,73.518,21588,0
+SPUU.US,D,20210107,000000,74.521,75.885,74.521,75.687,8023,0
+SPUU.US,D,20210108,000000,76.438,76.533,74.867,76.514,26267,0
+SPUU.US,D,20210111,000000,75.172,76.142,75.172,75.47,4957,0
+SPUU.US,D,20210112,000000,75.44,75.846,74.711,75.689,6724,0
+SPUU.US,D,20210113,000000,75.51,76.182,75.303,75.986,5361,0
+SPUU.US,D,20210114,000000,76.26,76.359,75.331,75.401,9200,0
+SPUU.US,D,20210115,000000,74.912,74.912,74.189,74.245,3837,0
+SPUU.US,D,20210119,000000,75.233,75.609,74.996,75.43,10228,0
+SPUU.US,D,20210120,000000,76.458,77.782,76.429,77.676,9145,0
+SPUU.US,D,20210121,000000,77.792,77.919,77.376,77.769,5185,0
+SPUU.US,D,20210122,000000,76.952,77.495,76.892,77.336,14976,0
+SPUU.US,D,20210125,000000,77.446,77.712,75.46,77.634,6766,0
+SPUU.US,D,20210126,000000,78.256,78.256,77.431,77.431,6093,0
+SPUU.US,D,20210127,000000,74.847,75.587,73.05,73.484,12835,0
+SPUU.US,D,20210128,000000,74.393,76.339,74.393,75.102,6882,0
+SPUU.US,D,20210129,000000,74.176,74.176,71.557,72.512,15167,0
+SPUU.US,D,20210201,000000,73.405,74.627,72.645,74.526,9033,0
+SPUU.US,D,20210202,000000,75.856,77.05,75.736,76.55,71058,0
+SPUU.US,D,20210203,000000,76.863,77.248,76.112,76.737,9198,0
+SPUU.US,D,20210204,000000,77.04,78.052,77.04,78.052,4459,0
+SPUU.US,D,20210205,000000,79.055,79.055,78.44,78.846,26066,0
+SPUU.US,D,20210208,000000,79.57,79.911,79.362,79.911,9570,0
+SPUU.US,D,20210209,000000,79.668,80.083,79.668,79.935,4408,0
+SPUU.US,D,20210210,000000,80.706,80.706,79.599,79.758,2994,0
+SPUU.US,D,20210211,000000,80.38,80.38,79.317,80.091,5281,0
+SPUU.US,D,20210212,000000,79.817,80.929,79.817,80.929,2262,0
+SPUU.US,D,20210216,000000,81.812,81.812,80.745,80.875,4973,0
+SPUU.US,D,20210217,000000,80.074,80.865,79.817,80.865,27393,0
+SPUU.US,D,20210218,000000,79.708,80.446,78.978,80.182,52440,0
+SPUU.US,D,20210219,000000,80.774,80.774,79.678,79.678,93208,0
+SPUU.US,D,20210222,000000,78.582,79.421,78.514,78.661,7812,0
+SPUU.US,D,20210223,000000,77.623,79.312,75.885,78.937,19777,0
+SPUU.US,D,20210224,000000,78.226,80.597,78.226,80.597,5581,0
+SPUU.US,D,20210225,000000,79.915,79.915,75.994,76.754,10967,0
+SPUU.US,D,20210226,000000,77.356,77.782,75.846,76.162,60558,0
+SPUU.US,D,20210301,000000,77.929,79.738,77.929,79.54,6898,0
+SPUU.US,D,20210302,000000,79.53,79.53,78.421,78.421,41200,0
+SPUU.US,D,20210303,000000,78.009,78.058,76.363,76.363,27252,0
+SPUU.US,D,20210304,000000,75.836,76.912,72.492,74.245,22099,0
+SPUU.US,D,20210305,000000,75.687,77.209,73.228,77.084,16907,0
+SPUU.US,D,20210308,000000,77.258,78.532,76.441,76.441,8815,0
+SPUU.US,D,20210309,000000,77.89,79.471,77.821,78.491,13336,0
+SPUU.US,D,20210310,000000,79.471,79.984,78.987,79.454,43173,0
+SPUU.US,D,20210311,000000,80.577,81.672,80.488,81.05,6233,0
+SPUU.US,D,20210312,000000,80.488,81.268,80.298,81.229,15785,0
+SPUU.US,D,20210315,000000,81.337,82.211,80.696,82.211,3740,0
+SPUU.US,D,20210316,000000,82.563,82.585,81.743,82.102,6402,0
+SPUU.US,D,20210317,000000,81.437,82.78,81.101,82.406,8651,0
+SPUU.US,D,20210318,000000,81.456,82.286,80.014,80.219,7405,0
+SPUU.US,D,20210319,000000,80.103,80.597,79.234,79.985,7644,0
+SPUU.US,D,20210322,000000,80.231,81.655,80.231,81.123,5250,0
+SPUU.US,D,20210323,000000,80.953,81.258,79.648,79.852,7896,0
+SPUU.US,D,20210324,000000,80.448,81.011,79.124,79.124,28265,0
+SPUU.US,D,20210325,000000,78.394,80.028,77.565,79.873,10993,0
+SPUU.US,D,20210326,000000,80.438,82.159,80.261,82.159,10181,0
+SPUU.US,D,20210329,000000,81.713,82.7,81.347,82.266,7204,0
+SPUU.US,D,20210330,000000,81.743,82.109,81.468,81.94,8431,0
+SPUU.US,D,20210331,000000,82.187,83.136,82.187,82.543,4592,0
+SPUU.US,D,20210401,000000,83.422,84.351,83.422,84.342,8579,0
+SPUU.US,D,20210405,000000,85.615,86.929,85.615,86.872,6871,0
+SPUU.US,D,20210406,000000,86.593,87.176,86.54,86.54,8540,0
+SPUU.US,D,20210407,000000,86.741,87.057,86.584,86.861,13548,0
+SPUU.US,D,20210408,000000,87.551,87.698,87.196,87.613,12171,0
+SPUU.US,D,20210409,000000,87.826,88.973,87.793,88.973,5766,0
+SPUU.US,D,20210412,000000,88.855,89.122,88.727,89.009,3806,0
+SPUU.US,D,20210413,000000,88.973,89.764,88.905,89.616,4238,0
+SPUU.US,D,20210414,000000,89.645,90.08,88.826,89.003,15285,0
+SPUU.US,D,20210415,000000,90.055,90.949,90.055,90.831,4834,0
+SPUU.US,D,20210416,000000,91.444,91.641,91.196,91.504,4247,0
+SPUU.US,D,20210419,000000,91.127,91.216,90.129,90.432,7550,0
+SPUU.US,D,20210420,000000,90.119,90.283,88.637,89.29,8520,0
+SPUU.US,D,20210421,000000,88.954,90.988,88.954,90.949,10501,0
+SPUU.US,D,20210422,000000,90.653,91.226,88.88,89.377,13432,0
+SPUU.US,D,20210423,000000,89.626,91.738,89.626,91.265,3958,0
+SPUU.US,D,20210426,000000,91.581,91.868,91.472,91.572,16952,0
+SPUU.US,D,20210427,000000,91.601,91.813,91.444,91.681,4862,0
+SPUU.US,D,20210428,000000,91.789,92.085,91.444,91.444,5413,0
+SPUU.US,D,20210429,000000,92.777,92.787,91.235,92.618,10787,0
+SPUU.US,D,20210430,000000,91.641,91.937,91.127,91.235,6442,0
+SPUU.US,D,20210503,000000,92.342,92.401,91.838,91.848,10681,0
+SPUU.US,D,20210504,000000,89.773,90.613,89.25,90.613,13614,0
+SPUU.US,D,20210505,000000,91.444,91.542,90.697,90.732,3665,0
+SPUU.US,D,20210506,000000,90.871,92.273,90.426,92.273,10066,0
+SPUU.US,D,20210507,000000,92.342,93.794,92.342,93.656,9435,0
+SPUU.US,D,20210510,000000,93.607,93.646,91.73,91.73,8645,0
+SPUU.US,D,20210511,000000,89.546,90.436,88.39,90.099,14698,0
+SPUU.US,D,20210512,000000,88.935,89.152,86.011,86.277,14286,0
+SPUU.US,D,20210513,000000,86.86,88.924,86.86,88.342,11490,0
+SPUU.US,D,20210514,000000,89.72,91.156,89.72,91.098,4064,0
+SPUU.US,D,20210517,000000,90.633,90.752,89.928,90.535,9301,0
+SPUU.US,D,20210518,000000,90.583,90.583,89.2,89.202,1633,0
+SPUU.US,D,20210519,000000,86.771,88.49,86.223,88.49,10007,0
+SPUU.US,D,20210520,000000,89.112,90.653,89.112,90.356,3595,0
+SPUU.US,D,20210521,000000,91.374,91.581,90.178,90.238,19355,0
+SPUU.US,D,20210524,000000,91.384,92.58,91.384,92.108,4814,0
+SPUU.US,D,20210525,000000,92.698,92.698,91.631,91.73,9705,0
+SPUU.US,D,20210526,000000,92.391,92.391,91.509,92.035,7868,0
+SPUU.US,D,20210527,000000,92.56,92.727,92.105,92.105,5666,0
+SPUU.US,D,20210528,000000,92.658,92.974,92.401,92.401,3310,0
+SPUU.US,D,20210601,000000,93.35,93.35,92.164,92.303,7643,0
+SPUU.US,D,20210602,000000,92.807,92.92,92.362,92.599,2744,0
+SPUU.US,D,20210603,000000,91.651,92.312,90.999,91.987,11008,0
+SPUU.US,D,20210604,000000,92.905,93.597,92.905,93.508,9594,0
+SPUU.US,D,20210607,000000,93.264,93.397,93.014,93.397,3523,0
+SPUU.US,D,20210608,000000,93.725,93.725,92.954,93.39,6849,0
+SPUU.US,D,20210609,000000,93.814,93.842,93.156,93.156,2726,0
+SPUU.US,D,20210610,000000,93.888,94.363,93.251,93.954,8036,0
+SPUU.US,D,20210611,000000,94.17,94.233,93.71,94.233,3777,0
+SPUU.US,D,20210614,000000,94.417,94.703,93.824,94.703,4905,0
+SPUU.US,D,20210615,000000,94.93,94.93,94.239,94.308,2830,0
+SPUU.US,D,20210616,000000,94.417,94.417,92.461,93.397,6080,0
+SPUU.US,D,20210617,000000,93.271,93.567,92.174,93.363,7452,0
+SPUU.US,D,20210618,000000,91.671,91.858,91.086,91.086,6025,0
+SPUU.US,D,20210621,000000,91.888,93.3,91.72,93.292,12909,0
+SPUU.US,D,20210622,000000,93.152,94.649,93.152,94.382,30991,0
+SPUU.US,D,20210623,000000,94.47,94.5,94.092,94.092,1634,0
+SPUU.US,D,20210624,000000,95.164,95.278,95.048,95.158,3250,0
+SPUU.US,D,20210625,000000,95.818,95.863,95.66,95.863,680,0
+SPUU.US,D,20210628,000000,96.155,96.232,95.65,96.232,5057,0
+SPUU.US,D,20210629,000000,96.899,96.899,96.334,96.337,2810,0
+SPUU.US,D,20210630,000000,96.284,96.73,96.284,96.673,975,0
+SPUU.US,D,20210701,000000,96.839,97.593,96.839,97.593,7151,0
+SPUU.US,D,20210702,000000,98.236,99.139,98.227,99.02,23924,0
+SPUU.US,D,20210706,000000,99.06,99.06,97.405,98.634,14088,0
+SPUU.US,D,20210707,000000,99.01,99.436,98.514,99.258,10510,0
+SPUU.US,D,20210708,000000,96.71,98.049,96.542,97.474,25623,0
+SPUU.US,D,20210709,000000,98.524,99.85,98.495,99.79,9669,0
+SPUU.US,D,20210712,000000,99.83,100.62,99.67,100.49,7687,0
+SPUU.US,D,20210713,000000,100.38,100.8,99.7,99.81,26624,0
+SPUU.US,D,20210714,000000,100.71,100.77,99.69,100.09,10222,0
+SPUU.US,D,20210715,000000,99.436,99.68,98.554,99.372,36235,0
+SPUU.US,D,20210716,000000,99.54,99.54,97.761,97.888,8501,0
+SPUU.US,D,20210719,000000,95.511,95.689,93.786,94.995,126146,0
+SPUU.US,D,20210720,000000,95.342,98.296,95.122,97.712,29662,0
+SPUU.US,D,20210721,000000,98.326,99.347,98.326,99.267,8069,0
+SPUU.US,D,20210722,000000,99.397,99.82,99.09,99.68,7534,0
+SPUU.US,D,20210723,000000,100.61,101.79,100.43,101.74,24715,0
+SPUU.US,D,20210726,000000,101.49,102.19,101.49,102.18,22406,0
+SPUU.US,D,20210727,000000,101.77,101.77,99.99,101.12,17651,0
+SPUU.US,D,20210728,000000,101.66,101.83,100.74,101.31,24413,0
+SPUU.US,D,20210729,000000,101.71,102.54,101.71,102.1,37441,0
+SPUU.US,D,20210730,000000,100.83,101.53,100.82,101.02,32604,0
+SPUU.US,D,20210802,000000,101.89,102.12,100.61,100.61,14210,0
+SPUU.US,D,20210803,000000,100.96,102.18,100.12,102.16,9619,0
+SPUU.US,D,20210804,000000,101.68,101.8,101.33,101.33,7448,0
+SPUU.US,D,20210805,000000,101.85,102.43,101.82,102.43,4107,0
+SPUU.US,D,20210806,000000,102.71,102.89,102.69,102.83,2842,0
+SPUU.US,D,20210809,000000,102.8,103,102.47,102.68,9391,0
+SPUU.US,D,20210810,000000,102.95,103.28,102.81,102.81,5178,0
+SPUU.US,D,20210811,000000,103.43,103.47,103.03,103.4,9763,0
+SPUU.US,D,20210812,000000,103.42,104.11,103.05,104.11,5840,0
+SPUU.US,D,20210813,000000,104.32,104.38,104.09,104.26,10791,0
+SPUU.US,D,20210816,000000,103.85,104.91,103.24,104.91,7851,0
+SPUU.US,D,20210817,000000,103.59,103.94,102.1,103.45,9281,0
+SPUU.US,D,20210818,000000,102.99,103.59,101.53,101.53,12604,0
+SPUU.US,D,20210819,000000,99.98,101.73,99.87,101.54,7811,0
+SPUU.US,D,20210820,000000,101.52,103.32,101.52,103.2,7533,0
+SPUU.US,D,20210823,000000,104.09,105.42,104.09,104.99,10860,0
+SPUU.US,D,20210824,000000,105.35,105.54,105.28,105.28,1939,0
+SPUU.US,D,20210825,000000,105.43,105.98,105.43,105.88,1621,0
+SPUU.US,D,20210826,000000,105.7,105.7,104.56,104.58,7983,0
+SPUU.US,D,20210827,000000,104.96,106.49,104.96,106.34,8608,0
+SPUU.US,D,20210830,000000,106.78,107.68,106.66,107.34,5615,0
+SPUU.US,D,20210831,000000,107.32,107.41,106.95,107.15,10972,0
+SPUU.US,D,20210901,000000,107.49,107.69,107.05,107.05,10869,0
+SPUU.US,D,20210902,000000,107.97,107.98,107.4,107.7,2616,0
+SPUU.US,D,20210903,000000,107.49,107.83,107.26,107.65,3014,0
+SPUU.US,D,20210907,000000,107.55,107.57,106.58,106.96,4391,0
+SPUU.US,D,20210908,000000,106.52,106.74,106.14,106.61,9858,0
+SPUU.US,D,20210909,000000,106.6,107.45,105.72,105.73,5980,0
+SPUU.US,D,20210910,000000,106.8,106.8,104.07,104.09,13173,0
+SPUU.US,D,20210913,000000,105.52,105.53,103.54,104.56,8825,0
+SPUU.US,D,20210914,000000,105.34,105.4,103.07,103.49,10866,0
+SPUU.US,D,20210915,000000,103.57,105.44,103.15,105.1,14484,0
+SPUU.US,D,20210916,000000,104.97,105.29,103.55,104.83,6325,0
+SPUU.US,D,20210917,000000,104.97,104.97,102.76,102.83,14544,0
+SPUU.US,D,20210920,000000,99.8,100.47,97.068,99.363,36433,0
+SPUU.US,D,20210921,000000,100.39,100.74,99.01,99.208,229414,0
+SPUU.US,D,20210922,000000,100.02,102.06,100.02,101.11,18126,0
+SPUU.US,D,20210923,000000,102.47,104.36,102.09,103.54,22352,0
+SPUU.US,D,20210924,000000,102.79,103.96,102.79,103.96,3894,0
+SPUU.US,D,20210927,000000,103.8,103.8,102.99,103.37,13246,0
+SPUU.US,D,20210928,000000,101.96,101.96,98.921,99.099,26979,0
+SPUU.US,D,20210929,000000,100.32,100.58,99.421,99.421,15610,0
+SPUU.US,D,20210930,000000,100.08,100.19,96.978,97.038,24733,0
+SPUU.US,D,20211001,000000,98.029,99.84,96.274,99.268,20315,0
+SPUU.US,D,20211004,000000,98.733,99.08,95.788,96.71,53667,0
+SPUU.US,D,20211005,000000,97.474,99.66,97.275,98.792,13176,0
+SPUU.US,D,20211006,000000,96.988,99.56,96.354,99.56,32557,0
+SPUU.US,D,20211007,000000,101.2,102.66,101.19,101.25,9312,0
+SPUU.US,D,20211008,000000,101.73,101.76,100.63,100.93,14245,0
+SPUU.US,D,20211011,000000,101.73,101.96,99.52,99.53,10211,0
+SPUU.US,D,20211012,000000,99.96,99.96,98.653,99,17583,0
+SPUU.US,D,20211013,000000,99.51,99.73,98.296,99.66,29341,0
+SPUU.US,D,20211014,000000,101.53,103.04,101.33,102.89,14213,0
+SPUU.US,D,20211015,000000,104.04,104.7,104.01,104.55,5263,0
+SPUU.US,D,20211018,000000,103.74,105.3,103.42,105.3,9279,0
+SPUU.US,D,20211019,000000,106.06,106.74,106.03,106.7,9720,0
+SPUU.US,D,20211020,000000,107.01,107.74,107.01,107.59,10733,0
+SPUU.US,D,20211021,000000,107.55,108.21,107.34,108.21,4178,0
+SPUU.US,D,20211022,000000,108.44,108.53,107.14,108.08,5312,0
+SPUU.US,D,20211025,000000,108.57,109.29,107.83,108.94,6432,0
+SPUU.US,D,20211026,000000,109.98,110.42,109.33,109.38,9957,0
+SPUU.US,D,20211027,000000,109.54,109.81,108.4,108.4,10127,0
+SPUU.US,D,20211028,000000,109.16,110.39,109.16,110.39,13436,0
+SPUU.US,D,20211029,000000,109.16,111.03,109.16,110.95,18993,0
+SPUU.US,D,20211101,000000,111.41,111.54,110.57,111.36,12695,0
+SPUU.US,D,20211102,000000,111.37,112.23,111.35,112.01,6991,0
+SPUU.US,D,20211103,000000,111.84,113.6,111.73,113.6,8789,0
+SPUU.US,D,20211104,000000,114,114.65,114,114.38,5333,0
+SPUU.US,D,20211105,000000,115.83,116.22,114.92,115.41,11420,0
+SPUU.US,D,20211108,000000,115.96,116.19,115.41,115.65,12352,0
+SPUU.US,D,20211109,000000,115.83,115.83,114.33,114.78,10214,0
+SPUU.US,D,20211110,000000,113.92,114.69,112.37,113.18,15463,0
+SPUU.US,D,20211111,000000,113.79,113.79,113.14,113.14,2247,0
+SPUU.US,D,20211112,000000,113.49,114.75,113.4,114.65,9756,0
+SPUU.US,D,20211115,000000,115.31,115.38,114.42,114.75,14277,0
+SPUU.US,D,20211116,000000,115.31,116.27,115.24,115.72,12979,0
+SPUU.US,D,20211117,000000,115.63,115.63,115,115.19,9778,0
+SPUU.US,D,20211118,000000,115.54,116.09,114.4,115.89,23327,0
+SPUU.US,D,20211119,000000,115.86,116.39,115.51,115.51,14678,0
+SPUU.US,D,20211122,000000,116.42,117.76,115.18,115.18,12944,0
+SPUU.US,D,20211123,000000,114.72,115.52,113.53,115.17,20647,0
+SPUU.US,D,20211124,000000,114.14,115.8,113.95,115.71,10563,0
+SPUU.US,D,20211126,000000,112.21,112.47,110.07,110.65,28359,0
+SPUU.US,D,20211129,000000,113.1,114.09,112.15,113.33,15890,0
+SPUU.US,D,20211130,000000,112.16,112.82,108.86,109.03,22672,0
+SPUU.US,D,20211201,000000,111.79,113.08,106.45,106.45,45238,0
+SPUU.US,D,20211202,000000,106.59,110.36,106.59,109.22,14106,0
+SPUU.US,D,20211203,000000,110.5,110.77,106.06,107.75,16442,0
+SPUU.US,D,20211206,000000,109.03,111.19,108.08,110.29,13334,0
+SPUU.US,D,20211207,000000,113.07,115.19,113.07,114.71,17668,0
+SPUU.US,D,20211208,000000,115.07,115.68,114.35,115.56,21248,0
+SPUU.US,D,20211209,000000,112.9,112.9,111.86,111.86,11041,0
+SPUU.US,D,20211210,000000,113.32,113.77,111.98,113.77,20098,0
+SPUU.US,D,20211213,000000,113.59,114.1,111.89,111.89,12712,0
+SPUU.US,D,20211214,000000,110.07,111.15,108.79,110.29,25884,0
+SPUU.US,D,20211215,000000,110.31,113.8,109.06,113.8,32072,0
+SPUU.US,D,20211216,000000,114.67,114.7,111.16,112.02,10956,0
+SPUU.US,D,20211217,000000,110.02,111.4,108.55,109.28,15493,0
+SPUU.US,D,20211220,000000,106.72,107.09,105.2,107,46347,0
+SPUU.US,D,20211221,000000,108.62,110.815,108.2701,110.815,15386,0
+SPUU.US,D,20211222,000000,110.7,113.03,110.7,113.03,13704,0
+SPUU.US,D,20211223,000000,113.53,114.88,113.53,114.6687,14394,0
+SPUU.US,D,20211227,000000,115.1,117.56,115.1,117.5564,17046,0
+SPUU.US,D,20211228,000000,117.89,118.36,117.06,117.2476,19963,0
+SPUU.US,D,20211229,000000,117.43,118.12,117.08,117.8294,10873,0
+SPUU.US,D,20211230,000000,117.98,118.2289,117.09,117.09,14669,0
+SPUU.US,D,20211231,000000,116.74,117.2196,116.4728,116.4728,11065,0
+SPUU.US,D,20220103,000000,117.47,117.8396,116.29,117.6124,43097,0
+SPUU.US,D,20220104,000000,118.75,118.85,117.1613,117.74,15905,0
+SPUU.US,D,20220105,000000,117.5258,117.5743,113.637,113.637,16611,0
+SPUU.US,D,20220106,000000,113.01,113.95,112.02,112.92,25211,0
+SPUU.US,D,20220107,000000,112.91,113.5,111.3304,112.11,17814,0
+SPUU.US,D,20220110,000000,110.41,111.85,107.7472,111.81,38913,0
+SPUU.US,D,20220111,000000,111.68,113.82,110.21,113.82,17716,0
+SPUU.US,D,20220112,000000,114.74,115.3704,113.76,114.423,19069,0
+SPUU.US,D,20220113,000000,115.04,115.09,110.92,110.9697,21069,0
+SPUU.US,D,20220114,000000,109.69,111.45,109.22,111.42,9292,0
+SPUU.US,D,20220118,000000,108.9,108.9,106.9171,107.28,26621,0
+SPUU.US,D,20220119,000000,108.22,108.6,105.13,105.17,25605,0
+SPUU.US,D,20220120,000000,106.03,108.1,102.63,102.8,24533,0
+SPUU.US,D,20220121,000000,102.32,103.385,98.79,98.79,58413,0
+SPUU.US,D,20220124,000000,96.07,99.73,91.16,99.72,85291,0
+SPUU.US,D,20220125,000000,97.15,99.44,94.01,97.05,50623,0
+SPUU.US,D,20220126,000000,99.77,101.36,94.86,96.985,49225,0
+SPUU.US,D,20220127,000000,98.96,100.2,95,95.67,20185,0
+SPUU.US,D,20220128,000000,96.46,100.2242,94.4211,100.1864,26291,0
+SPUU.US,D,20220131,000000,100.25,104.2,99.99,104.12,27760,0
+SPUU.US,D,20220201,000000,104.54,105.78,102.85,105.7171,69049,0
+SPUU.US,D,20220202,000000,106.73,107.88,105.74,107.54,44098,0
+SPUU.US,D,20220203,000000,104.63,105.09,102.3,102.53,37766,0
+SPUU.US,D,20220204,000000,102.45,105.12,101.4,103.56,19723,0
+SPUU.US,D,20220207,000000,103.73,104.4107,102.22,102.61,14263,0
+SPUU.US,D,20220208,000000,101.8801,104.6,101.86,104.5229,14479,0
+SPUU.US,D,20220209,000000,106.52,107.54,106.4379,107.3603,26537,0
+SPUU.US,D,20220210,000000,104.13,106.89,102.7575,103.68,18029,0
+SPUU.US,D,20220211,000000,103.5804,103.5804,99.051,99.74,24160,0
+SPUU.US,D,20220214,000000,98.87,99.79,97.54,98.8,32728,0
+SPUU.US,D,20220215,000000,101.48,102.12,100.9,102.12,22717,0
+SPUU.US,D,20220216,000000,101.24,102.77,100.4282,102.26,8761,0
+SPUU.US,D,20220217,000000,100.7,100.77,97.73,97.88,22582,0
+SPUU.US,D,20220218,000000,98.03,98.6,95.77,96.66,32744,0
+SPUU.US,D,20220222,000000,95.18,97.01,93.22,94.64,31013,0
+SPUU.US,D,20220223,000000,96.28,96.28,90.95,91.21,25192,0
+SPUU.US,D,20220224,000000,86.65,93.95,86.65,93.93,48142,0
+SPUU.US,D,20220225,000000,94.58,98.1,93.7914,98.1,29592,0
+SPUU.US,D,20220228,000000,95.86,98.1007,95.01,97.53,49540,0
+SPUU.US,D,20220301,000000,96.97,97.72,93.41,94.49,67350,0
+SPUU.US,D,20220302,000000,96.05,98.67,95.3783,98.1595,26560,0
+SPUU.US,D,20220303,000000,99.71,99.71,96.5402,96.8459,21477,0
+SPUU.US,D,20220304,000000,95.4242,95.66,93.84,95.55,18987,0
+SPUU.US,D,20220307,000000,95.13,95.28,89.89,89.89,83463,0
+SPUU.US,D,20220308,000000,90.18,93.1796,88,88.67,35840,0
+SPUU.US,D,20220309,000000,92.42,93.88,91.29,93.24,28201,0
+SPUU.US,D,20220310,000000,91.16,92.76,90.41,92.29,24454,0
+SPUU.US,D,20220311,000000,93.63,93.673,89.85,89.88,13728,0
+SPUU.US,D,20220314,000000,90.47,91.85,88.31,88.74,88042,0
+SPUU.US,D,20220315,000000,89.8,92.73,89.73,92.61,14680,0
+SPUU.US,D,20220316,000000,94.3,96.73,92.27,96.73,32145,0
+SPUU.US,D,20220317,000000,95.89,99.2,95.71,99.2,29314,0
+SPUU.US,D,20220318,000000,98.25,101.425,98.25,101.22,26013,0
+SPUU.US,D,20220321,000000,101.57,102.1734,100.07,101.18,22336,0
+SPUU.US,D,20220322,000000,101.97,103.86,101.97,103.6,18542,0
+SPUU.US,D,20220323,000000,102.33,103.05,101.15,101.1837,18284,0
+SPUU.US,D,20220324,000000,101.8799,103.88,101.41,103.88,43224,0
+SPUU.US,D,20220325,000000,104.29,105.07,103.12,104.95,54213,0
+SPUU.US,D,20220328,000000,104.95,106.41,103.94,106.41,30307,0
+SPUU.US,D,20220329,000000,107.92,109.29,107.16,109.13,40401,0
+SPUU.US,D,20220330,000000,108.58,108.95,106.93,107.75,35126,0
+SPUU.US,D,20220331,000000,107.33,107.55,104.79,104.95,24782,0
+SPUU.US,D,20220401,000000,105.07,105.2,103.48,105.0722,22447,0
+SPUU.US,D,20220404,000000,104.88,106.83,104.74,106.83,11083,0
+SPUU.US,D,20220405,000000,106.03,107,103.765,104.11,12221,0
+SPUU.US,D,20220406,000000,102.14,102.85,100.68,102,39742,0
+SPUU.US,D,20220407,000000,101.64,103.91,100.95,103.04,29868,0
+SPUU.US,D,20220408,000000,102.67,103.65,101.9,102.47,18562,0
+SPUU.US,D,20220411,000000,100.96,101.17,98.8338,98.92,65578,0
+SPUU.US,D,20220412,000000,100.45,101.55,97.735,98.23,26556,0
+SPUU.US,D,20220413,000000,98.14,100.7599,98.1,100.5044,17971,0
+SPUU.US,D,20220414,000000,100.72,100.86,97.97,97.97,19193,0
+SPUU.US,D,20220418,000000,97.95,98.75,97.02,97.87,18656,0
+SPUU.US,D,20220419,000000,98.09,101.32,98.09,100.9814,10608,0
+SPUU.US,D,20220420,000000,102.01,102.15,100.52,101.03,30537,0
+SPUU.US,D,20220421,000000,102.92,103.38,97.72,97.95,20945,0
+SPUU.US,D,20220422,000000,97.44,97.44,92.39,92.5482,36370,0
+SPUU.US,D,20220425,000000,91.55,93.68,89.5482,93.61,55720,0
+SPUU.US,D,20220426,000000,92.54,92.59,88.23,88.23,65701,0
+SPUU.US,D,20220427,000000,88.73,90.97,87.9964,88.6631,20727,0
+SPUU.US,D,20220428,000000,90.98,93.79,89.49,93.22,33723,0
+SPUU.US,D,20220429,000000,91.4,92.32,86.03,86.19,49110,0
+SPUU.US,D,20220502,000000,86.3,87.7021,83.8404,87.43,35998,0
+SPUU.US,D,20220503,000000,87.55,89.16,86.97,88.07,28879,0
+SPUU.US,D,20220504,000000,88.42,93.67,87.04,93.38,70710,0
+SPUU.US,D,20220505,000000,91.53,91.53,84.985,86.86,53471,0
+SPUU.US,D,20220506,000000,85.74,87.08,83.6204,85.855,38649,0
+SPUU.US,D,20220509,000000,83.23,83.43,79.94,80.4,80750,0
+SPUU.US,D,20220510,000000,82.89,83.35,79.39,80.71,22563,0
+SPUU.US,D,20220511,000000,80.76,82.55,77.87,78.08,53699,0
+SPUU.US,D,20220512,000000,76.75,79.17,75.1643,77.86,58262,0
+SPUU.US,D,20220513,000000,79.68,82.18,79.25,81.62,47830,0
+SPUU.US,D,20220516,000000,80.97,82.4999,80.03,80.8438,25422,0
+SPUU.US,D,20220517,000000,83.63,84.3,82.045,84.3,42725,0
+SPUU.US,D,20220518,000000,82.35,82.37,77.07,77.61,43825,0
+SPUU.US,D,20220519,000000,76.5,78.16,75.79,76.57,60314,0
+SPUU.US,D,20220520,000000,78.07,78.21,73.07,76.5765,128005,0
+SPUU.US,D,20220523,000000,77.82,79.75,77.12,79.3239,37898,0
+SPUU.US,D,20220524,000000,77.77,78.67,75.52,78.32,114950,0
+SPUU.US,D,20220525,000000,77.56,80.29,77.56,79.69,35399,0
+SPUU.US,D,20220526,000000,80.12,83.3489,80.12,82.9,75124,0
+SPUU.US,D,20220527,000000,84.2948,86.95,84.1297,86.95,59960,0
+SPUU.US,D,20220531,000000,86.18,87.2059,84.84,85.77,19690,0
+SPUU.US,D,20220601,000000,86.84,87.16,83.4404,84.55,23639,0
+SPUU.US,D,20220602,000000,84.41,87.66,83.7,87.6563,19883,0
+SPUU.US,D,20220603,000000,85.5,86.21,84.5514,84.8829,11090,0
+SPUU.US,D,20220606,000000,86.61,87.23,85.03,85.4139,11690,0
+SPUU.US,D,20220607,000000,83.74,86.99,83.64,86.92,14739,0
+SPUU.US,D,20220608,000000,86.15,86.9532,84.89,85.02,28016,0
+SPUU.US,D,20220609,000000,84.59,85.22,81.05,81.05,33089,0
+SPUU.US,D,20220610,000000,78.41,78.54,76.24,76.24,39672,0
+SPUU.US,D,20220613,000000,72.38,73.08,69.98,70.54,100372,0
+SPUU.US,D,20220614,000000,71.18,71.425,68.92,70.02,78911,0
+SPUU.US,D,20220615,000000,71.37,73.355,69.5,72.03,32515,0
+SPUU.US,D,20220616,000000,68.74,68.74,66.35,67.38,66840,0
+SPUU.US,D,20220617,000000,67.42,68.79,66.36,67.45,75109,0
+SPUU.US,D,20220621,000000,70.4455,71.4,69.69,70.864,34922,0
+SPUU.US,D,20220622,000000,69.19,72.21,69.1565,70.67,31927,0
+SPUU.US,D,20220623,000000,71.53,72.17,70.21,72.17,39385,0
+SPUU.US,D,20220624,000000,73.32,76.64,73.32,76.64,41882,0
+SPUU.US,D,20220627,000000,77.01,77.0499,75.65,75.93,26634,0
+SPUU.US,D,20220628,000000,76.66,77.6499,72.88,72.9571,36502,0
+SPUU.US,D,20220629,000000,73.06,73.41,72.205,72.77,64308,0
+SPUU.US,D,20220630,000000,71.16,72.77,69.83,71.61,62172,0
+SPUU.US,D,20220701,000000,71.25,73.1955,70.43,73.08,33676,0
+SPUU.US,D,20220705,000000,70.5729,73.31,70.01,73.31,30890,0
+SPUU.US,D,20220706,000000,73.51,74.68,72.61,73.86,14764,0
+SPUU.US,D,20220707,000000,74.73,76.2772,74.73,76,17600,0
+SPUU.US,D,20220708,000000,75.36,76.4605,74.835,75.79,14152,0
+SPUU.US,D,20220711,000000,74.53,74.94,74.04,74.0484,8608,0
+SPUU.US,D,20220712,000000,73.89,74.78,72.29,72.86,17823,0
+SPUU.US,D,20220713,000000,70.65,72.96,70.45,72.12,14351,0
+SPUU.US,D,20220714,000000,70.12,71.7414,69.16,71.66,47319,0
+SPUU.US,D,20220715,000000,73.41,74.41,72.94,74.36,12221,0
+SPUU.US,D,20220718,000000,75.71,75.71,72.815,73.1881,9104,0
+SPUU.US,D,20220719,000000,74.77,77.3252,74.7,77.17,44444,0
+SPUU.US,D,20220720,000000,77.26,78.719,76.77,78.17,59200,0
+SPUU.US,D,20220721,000000,77.89,79.72,77,79.69,23948,0
+SPUU.US,D,20220722,000000,79.79,80.15,77.28,78.19,36556,0
+SPUU.US,D,20220725,000000,78.43,78.68,77.62,78.4,28403,0
+SPUU.US,D,20220726,000000,77.41,77.55,76.24,76.51,24325,0
+SPUU.US,D,20220727,000000,77.93,81.11,77.815,80.55,41197,0
+SPUU.US,D,20220728,000000,80.83,82.75,79.55,82.54,23596,0
+SPUU.US,D,20220729,000000,83.1,85.2584,82.83,84.94,52075,0
+SPUU.US,D,20220801,000000,83.77,85.4,83.58,84.43,20820,0
+SPUU.US,D,20220802,000000,83.76,84.96,82.89,83.2805,11386,0
+SPUU.US,D,20220803,000000,84.27,86.37,84.2277,85.87,20860,0
+SPUU.US,D,20220804,000000,85.79,86.09,85.0793,85.73,21033,0
+SPUU.US,D,20220805,000000,83.84,85.5393,83.84,85.48,12213,0
+SPUU.US,D,20220808,000000,86.21,87.14,84.89,85.28,31902,0
+SPUU.US,D,20220809,000000,84.88,85.08,84.42,84.58,9422,0
+SPUU.US,D,20220810,000000,87.59,88.1693,86.8,88.06,30891,0
+SPUU.US,D,20220811,000000,89.4,90.129,87.85,88.08,39848,0
+SPUU.US,D,20220812,000000,88.97,91.08,88.65,91.06,113056,0
+SPUU.US,D,20220815,000000,90.12,92.04,90.12,91.77,23012,0
+SPUU.US,D,20220816,000000,91.32,92.71,91.04,92.23,15427,0
+SPUU.US,D,20220817,000000,90.52,91.91,90.0899,90.8796,22591,0
+SPUU.US,D,20220818,000000,90.98,91.63,90.54,91.32,16084,0
+SPUU.US,D,20220819,000000,90.1,90.1485,88.7,88.9707,11961,0
+SPUU.US,D,20220822,000000,86.71,86.73,84.93,85.17,33070,0
+SPUU.US,D,20220823,000000,85.02,85.94,84.57,84.79,25849,0
+SPUU.US,D,20220824,000000,84.57,85.835,84.48,85.2969,14754,0
+SPUU.US,D,20220825,000000,85.91,87.58,85.6,87.58,8089,0
+SPUU.US,D,20220826,000000,87.67,87.77,81.71,81.76,47155,0
+SPUU.US,D,20220829,000000,80.5,81.52,80.16,80.67,10931,0
+SPUU.US,D,20220830,000000,81.14,81.14,78.01,78.87,94325,0
+SPUU.US,D,20220831,000000,79.43,79.99,77.64,77.65,23449,0
+SPUU.US,D,20220901,000000,76.75,78.19,75.64,78.07,35477,0
+SPUU.US,D,20220902,000000,79.64,80.095,75.7003,76.4,38500,0
+SPUU.US,D,20220906,000000,76.8,77.08,74.99,75.81,43188,0
+SPUU.US,D,20220907,000000,75.7,78.69,75.7,78.53,25452,0
+SPUU.US,D,20220908,000000,77.47,79.68,77.19,79.55,65414,0
+SPUU.US,D,20220909,000000,80.49,82.29,80.49,82.07,21883,0
+SPUU.US,D,20220912,000000,82.92,84.07,82.86,83.75,36092,0
+SPUU.US,D,20220913,000000,80.06,80.5805,76.03,76.55,48371,0
+SPUU.US,D,20220914,000000,76.99,77.5894,75.83,77.02,27063,0
+SPUU.US,D,20220915,000000,76.44,76.83,74.93,75.3,36515,0
+SPUU.US,D,20220916,000000,73.6,74.31,72.89,74.18,44093,0
+SPUU.US,D,20220919,000000,72.88,75.24,72.88,75.23,22162,0
+SPUU.US,D,20220920,000000,73.94,74.26,72.59,73.52,28089,0
+SPUU.US,D,20220921,000000,74.33,75.3588,70.99,70.99,82996,0
+SPUU.US,D,20220922,000000,70.68,71,69.51,69.79,44569,0
+SPUU.US,D,20220923,000000,68.34,68.34,65.69,67.35,79773,0
+SPUU.US,D,20220926,000000,66.78,68.13,65.5812,66.1,60653,0
+SPUU.US,D,20220927,000000,67.43,68.09,64.791,65.68,116032,0
+SPUU.US,D,20220928,000000,65.98,68.837,65.55,68.24,96613,0
+SPUU.US,D,20220929,000000,66.88,66.92,64.34,65.46,93693,0
+SPUU.US,D,20220930,000000,65.1,66.45,63.37,63.39,158534,0
+SPUU.US,D,20221003,000000,64.73,67.305,64.235,66.7,70356,0
+SPUU.US,D,20221004,000000,68.85,70.85,68.85,70.81,92302,0
+SPUU.US,D,20221005,000000,69.08,71.3274,68.4,70.5,64850,0
+SPUU.US,D,20221006,000000,70,71.0289,68.92,69.08,120410,0
+SPUU.US,D,20221007,000000,67.45,67.57,64.625,65.18,92815,0
+SPUU.US,D,20221010,000000,65.57,65.64,63.34,64.21,83551,0
+SPUU.US,D,20221011,000000,63.52,65.03,62.65,63.37,73252,0
+SPUU.US,D,20221012,000000,63.18,64.01,62.9,62.93,93513,0
+SPUU.US,D,20221013,000000,60.31,66.74,59.98,66.2,126345,0
+SPUU.US,D,20221014,000000,67.17,67.74,62.96,63.22,108696,0
+SPUU.US,D,20221017,000000,65.49,66.8,65.49,66.42,50153,0
+SPUU.US,D,20221018,000000,69.43,69.54,66.6999,67.83,71891,0
+SPUU.US,D,20221019,000000,67.15,68.17,65.951,67,76451,0
+SPUU.US,D,20221020,000000,66.86,68.5,65.62,65.91,42721,0
+SPUU.US,D,20221021,000000,65.74,69.209,65.31,69.03,103556,0
+SPUU.US,D,20221024,000000,69.69,71.13,68.68,70.71,87005,0
+SPUU.US,D,20221025,000000,70.73,73.06,70.72,72.91,64381,0
+SPUU.US,D,20221026,000000,71.71,73.7951,71.67,71.95,53421,0
+SPUU.US,D,20221027,000000,72.31,72.98,70.92,71.14,80350,0
+SPUU.US,D,20221028,000000,71.1,74.6,71.08,74.48,65339,0
+SPUU.US,D,20221031,000000,73.5,74.2,73.1469,73.42,59727,0
+SPUU.US,D,20221101,000000,74.91,74.95,72.3,72.77,41219,0
+SPUU.US,D,20221102,000000,72.51,74.01,69.1,69.1,55316,0
+SPUU.US,D,20221103,000000,67.79,68.68,66.8101,67.66,65661,0
+SPUU.US,D,20221104,000000,69.81,70.34,67.28,69.54,35555,0
+SPUU.US,D,20221107,000000,70.18,71.0112,69.4,70.87,30891,0
+SPUU.US,D,20221108,000000,71.34,72.8,70.35,71.67,52763,0
+SPUU.US,D,20221109,000000,70.81,71.15,68.61,68.69,44290,0
+SPUU.US,D,20221110,000000,73.8,76.34,72.8942,76.25,80102,0
+SPUU.US,D,20221111,000000,76.6,78,75.83,77.72,70022,0
+SPUU.US,D,20221114,000000,77,78.34,76.33,76.43,60919,0
+SPUU.US,D,20221115,000000,78.72,79.13,76.36,77.66,85444,0
+SPUU.US,D,20221116,000000,77.03,77.31,76.36,76.47,24077,0
+SPUU.US,D,20221117,000000,74.54,76.25,74.4,75.97,30094,0
+SPUU.US,D,20221118,000000,77.19,77.21,75.67,76.73,20211,0
+SPUU.US,D,20221121,000000,76.19,76.54,75.36,76.0672,28243,0
+SPUU.US,D,20221122,000000,76.91,78.18,76.28,78.1,57096,0
+SPUU.US,D,20221123,000000,78.01,79.28,77.95,79,62610,0
+SPUU.US,D,20221125,000000,78.85,79.16,78.81,78.8983,14871,0
+SPUU.US,D,20221128,000000,77.69,78.31,76.21,76.6,33645,0
+SPUU.US,D,20221129,000000,76.55,76.98,75.75,76.2523,50360,0
+SPUU.US,D,20221130,000000,76.55,80.88,75.52,80.88,83894,0
+SPUU.US,D,20221201,000000,81.245,81.75,79.86,80.9176,36415,0
+SPUU.US,D,20221202,000000,78.95,80.85,78.95,80.62,26012,0
+SPUU.US,D,20221205,000000,79.46,79.7,77.34,77.8685,22712,0
+SPUU.US,D,20221206,000000,77.77,77.77,74.83,75.46,31729,0
+SPUU.US,D,20221207,000000,75.15,76.05,74.9,75.31,19665,0
+SPUU.US,D,20221208,000000,76,76.74,75.53,76.2792,18482,0
+SPUU.US,D,20221209,000000,75.97,76.73,75.2685,75.2685,9546,0
+SPUU.US,D,20221212,000000,75.5,77.3188,75.33,77.3149,48351,0
+SPUU.US,D,20221213,000000,81.91,81.91,77.46,78.58,45767,0
+SPUU.US,D,20221214,000000,78.42,79.85,76.69,77.56,33644,0
+SPUU.US,D,20221215,000000,75.57,75.79,73.1,73.71,63519,0
+SPUU.US,D,20221216,000000,72.63,72.9,71.22,71.96,57937,0
+SPUU.US,D,20221219,000000,72.01,72.02,70.07,70.72,20405,0
+SPUU.US,D,20221220,000000,69.81,70.86,69.15,70.2949,11862,0
+SPUU.US,D,20221221,000000,71.23,72.6984,71.088,72.28,17698,0
+SPUU.US,D,20221222,000000,71.19,71.19,68.21,70.1955,20273,0
+SPUU.US,D,20221223,000000,69.87,71.06,69.4483,70.9988,18044,0
+SPUU.US,D,20221227,000000,71.01,71.09,70.06,70.48,14240,0
+SPUU.US,D,20221228,000000,70.42,71.06,68.66,68.81,59842,0
+SPUU.US,D,20221229,000000,69.83,71.48,69.64,71.17,30433,0
+SPUU.US,D,20221230,000000,70.12,70.76,69.33,70.75,38798,0
+SPUU.US,D,20230103,000000,71.51,72.21,69.14,70.12,34978,0
+SPUU.US,D,20230104,000000,70.91,71.98,69.88,71.11,22996,0
+SPUU.US,D,20230105,000000,70.49,70.49,69.5,69.5309,24492,0
+SPUU.US,D,20230106,000000,70.74,73.18,69.7,72.6738,28013,0
+SPUU.US,D,20230109,000000,73.65,74.82,72.67,72.67,25939,0
+SPUU.US,D,20230110,000000,72.43,73.66,72.25,73.66,23391,0
+SPUU.US,D,20230111,000000,74.3,75.454,74,75.454,27463,0
+SPUU.US,D,20230112,000000,75.92,76.56,74.5,76.0189,34405,0
+SPUU.US,D,20230113,000000,74.73,76.78,74.73,76.653,70749,0
+SPUU.US,D,20230117,000000,76.65,77.1822,76.14,76.345,39216,0
+SPUU.US,D,20230118,000000,76.8,77.17,73.8588,73.8659,25699,0
+SPUU.US,D,20230119,000000,73.08,73.55,72.34,72.8732,158638,0
+SPUU.US,D,20230120,000000,73.24,75.4858,72.87,75.4858,17114,0
+SPUU.US,D,20230123,000000,75.77,77.79,75.65,77.32,159438,0
+SPUU.US,D,20230124,000000,76.61,77.44,76.26,77.23,10122,0
+SPUU.US,D,20230125,000000,75.45,77.063,74.82,77.063,11417,0
+SPUU.US,D,20230126,000000,78.21,78.89,77.2,78.89,17153,0
+SPUU.US,D,20230127,000000,78.37,80.0801,78.37,79.23,72726,0
+SPUU.US,D,20230130,000000,78.46,78.91,77.115,77.2,14033,0
+SPUU.US,D,20230131,000000,77.36,79.42,77.33,79.42,16951,0
+SPUU.US,D,20230201,000000,78.99,82.18,78.17,80.9847,29649,0
+SPUU.US,D,20230202,000000,82.71,84,81.95,83.46,36916,0
+SPUU.US,D,20230203,000000,81.46,83.48,81.23,81.66,73274,0
+SPUU.US,D,20230206,000000,80.875,80.9747,80.014,80.6476,7553,0
+SPUU.US,D,20230207,000000,80.32,83.15,80.12,82.79,17276,0
+SPUU.US,D,20230208,000000,81.97,82.3699,80.83,80.9825,16601,0
+SPUU.US,D,20230209,000000,82.38,82.38,79.3281,79.57,46226,0
+SPUU.US,D,20230210,000000,79.03,79.89,78.75,79.881,9686,0
+SPUU.US,D,20230213,000000,80.04,81.75,80.04,81.5874,321819,0
+SPUU.US,D,20230214,000000,81.1,82.3804,80.02,81.68,63510,0
+SPUU.US,D,20230215,000000,80.68,82.13,80.65,81.79,44459,0
+SPUU.US,D,20230216,000000,79.88,81.54,79.88,79.94,10308,0
+SPUU.US,D,20230217,000000,78.97,79.379,78.72,79.3607,5667,0
+SPUU.US,D,20230221,000000,77.81,77.9497,76.21,76.26,24518,0
+SPUU.US,D,20230222,000000,76.4,76.9782,75.59,76.06,24439,0
+SPUU.US,D,20230223,000000,77.16,77.21,75.3,76.7914,20917,0
+SPUU.US,D,20230224,000000,74.77,75.11,74.1,75.0816,13684,0
+SPUU.US,D,20230227,000000,76.39,76.76,75.43,75.5292,8088,0
+SPUU.US,D,20230228,000000,75.54,75.9962,75.01,75.01,4070,0
+SPUU.US,D,20230301,000000,74.66,75.02,74.0735,74.402,17545,0
+SPUU.US,D,20230302,000000,73.68,75.7899,73.68,75.47,9918,0
+SPUU.US,D,20230303,000000,76.28,78.01,76.28,77.9327,8678,0
+SPUU.US,D,20230306,000000,78.27,79.19,77.9455,78.09,15863,0
+SPUU.US,D,20230307,000000,78.06,78.1,75.54,75.6451,15438,0
+SPUU.US,D,20230308,000000,75.72,75.9,75.062,75.88,7988,0
+SPUU.US,D,20230309,000000,76.32,76.69,73.1135,73.1368,14310,0
+SPUU.US,D,20230310,000000,71.9603,73.4999,70.4501,70.7948,34818,0
+SPUU.US,D,20230313,000000,69.42,72.2,68.92,70.7022,293483,0
+SPUU.US,D,20230314,000000,72.47,73.555,71.39,73.19,22322,0
+SPUU.US,D,20230315,000000,70.98,72.19,70.07,72.19,31919,0
+SPUU.US,D,20230316,000000,71.2501,74.73,71.176,74.5193,23271,0
+SPUU.US,D,20230317,000000,74.12,74.29,72.61,72.94,16475,0
+SPUU.US,D,20230320,000000,73.12,74.33,73.12,74.1115,14994,0
+SPUU.US,D,20230321,000000,75.55,76.17,75.09,76.15,12999,0
+SPUU.US,D,20230322,000000,76.5203,76.97,73.8207,73.8207,12011,0
+SPUU.US,D,20230323,000000,75.08,76.1,73.33,74.1194,13814,0
+SPUU.US,D,20230324,000000,72.8948,74.86,72.62,74.86,21745,0
+SPUU.US,D,20230327,000000,75.8,75.9599,75,75,7425,0
+SPUU.US,D,20230328,000000,74.85,74.85,74.25,74.7599,3351,0
+SPUU.US,D,20230329,000000,76.43,77.05,76.0383,76.96,14327,0
+SPUU.US,D,20230330,000000,78.06,78.06,77.2201,77.85,19141,0
+SPUU.US,D,20230331,000000,78.23,80.0425,78.23,80.02,260668,0
+SPUU.US,D,20230403,000000,80.0583,80.75,79.75,80.6521,13581,0
+SPUU.US,D,20230404,000000,80.92,80.92,79.364,79.78,42960,0
+SPUU.US,D,20230405,000000,79.4543,79.53,78.77,79.2841,20105,0
+SPUU.US,D,20230406,000000,78.94,79.89,78.84,79.89,289673,0
+SPUU.US,D,20230410,000000,78.73,79.8422,78.73,79.8422,45305,0
+SPUU.US,D,20230411,000000,79.996,80.55,79.9295,79.9295,12218,0
+SPUU.US,D,20230412,000000,80.9,80.9,79.25,79.39,30338,0
+SPUU.US,D,20230413,000000,80.27,81.49,80.24,81.49,35281,0
+SPUU.US,D,20230414,000000,81.65,82.08,80.4323,81.1155,25212,0
+SPUU.US,D,20230417,000000,81.02,81.58,80.54,81.58,12899,0
+SPUU.US,D,20230418,000000,82.28,82.28,81.27,81.75,12305,0
+SPUU.US,D,20230419,000000,81.1834,82.01,81.1001,81.6331,6638,0
+SPUU.US,D,20230420,000000,80.47,81.4,80.22,80.72,7951,0
+SPUU.US,D,20230421,000000,80.8,80.89,80.25,80.8414,7289,0
+SPUU.US,D,20230424,000000,80.76,81.1299,80.275,80.98,17925,0
+SPUU.US,D,20230425,000000,80.16,80.184,78.42,78.42,13077,0
+SPUU.US,D,20230426,000000,78.68,79.0599,77.54,77.84,37802,0
+SPUU.US,D,20230427,000000,78.77,80.8726,78.77,80.82,43498,0
+SPUU.US,D,20230428,000000,80.703,82.1,80.703,82.1,72421,0
+SPUU.US,D,20230501,000000,82.0857,82.6898,81.98,82.1228,55071,0
+SPUU.US,D,20230502,000000,81.35,81.4515,79,80.2348,17464,0
+SPUU.US,D,20230503,000000,80.3,81.0466,78.95,79.07,148583,0
+SPUU.US,D,20230504,000000,78.62,78.62,77.56,77.93,104489,0
+SPUU.US,D,20230505,000000,79.34,81.13,79.34,80.75,13069,0
+SPUU.US,D,20230508,000000,80.84,80.9,80.45,80.72,103397,0
+SPUU.US,D,20230509,000000,80.1,80.38,80.04,80.04,27854,0
+SPUU.US,D,20230510,000000,81.3225,81.3225,79.28,80.77,13759,0
+SPUU.US,D,20230511,000000,79.83,80.54,79.77,80.4141,12958,0
+SPUU.US,D,20230512,000000,80.48,80.48,79.41,80.203,6350,0
+SPUU.US,D,20230515,000000,79.9902,80.8404,79.9902,80.76,6361,0
+SPUU.US,D,20230516,000000,80.5795,80.5795,79.7229,79.7229,3333,0
+SPUU.US,D,20230517,000000,80.54,81.8,80.09,81.6079,15054,0
+SPUU.US,D,20230518,000000,81.5,83.24,81.4999,83.1685,34633,0
+SPUU.US,D,20230519,000000,83.425,83.62,82.5,82.84,44320,0
+SPUU.US,D,20230522,000000,83.25,83.25,82.71,82.9,54628,0
+SPUU.US,D,20230523,000000,82.37,82.57,81,81.11,12743,0
+SPUU.US,D,20230524,000000,80.41,80.5043,79.62,79.839,33987,0
+SPUU.US,D,20230525,000000,81.19,81.51,80.5286,81.25,72581,0
+SPUU.US,D,20230526,000000,81.54,83.5299,81.48,83.3761,72387,0
+SPUU.US,D,20230530,000000,84.11,84.1791,83.28,83.38,55665,0
+SPUU.US,D,20230531,000000,82.5584,82.81,81.82,82.42,12163,0
+SPUU.US,D,20230601,000000,81.99,84.3004,81.99,83.93,322394,0
+SPUU.US,D,20230602,000000,85,86.625,84.99,86.33,99502,0
+SPUU.US,D,20230605,000000,86.76,87,85.79,86.0429,6196,0
+SPUU.US,D,20230606,000000,86.08,86.52,86.06,86.41,4765,0
+SPUU.US,D,20230607,000000,86.87,86.87,85.64,85.79,15171,0
+SPUU.US,D,20230608,000000,85.8,86.92,85.8,86.81,8979,0
+SPUU.US,D,20230609,000000,87.43,87.715,86.85,87.07,26862,0
+SPUU.US,D,20230612,000000,87.43,88.63,87.28,88.63,13660,0
+SPUU.US,D,20230613,000000,89.4689,90,89.055,89.83,11292,0
+SPUU.US,D,20230614,000000,89.98,90.73,88.6,89.97,8392,0
+SPUU.US,D,20230615,000000,89.65,92.5294,89.65,92.12,25957,0
+SPUU.US,D,20230616,000000,93,93,91.52,91.54,61156,0
+SPUU.US,D,20230620,000000,90.76,90.93,89.72,90.6507,15551,0
+SPUU.US,D,20230621,000000,89.82,89.9,89.15,89.31,27007,0
+SPUU.US,D,20230622,000000,88.84,89.88,88.77,89.88,15128,0
+SPUU.US,D,20230623,000000,88.6093,89.1715,88.39,88.5956,4232,0
+SPUU.US,D,20230626,000000,88.22,88.99,87.7716,87.7716,574771,0
+SPUU.US,D,20230627,000000,88.42,89.8386,88,89.6984,6360,0
+SPUU.US,D,20230628,000000,89.18,90.14,89.0894,89.7,54540,0
+SPUU.US,D,20230629,000000,89.55,90.47,89.55,90.43,13365,0
+SPUU.US,D,20230630,000000,91.82,92.8499,91.82,92.54,22639,0
+SPUU.US,D,20230703,000000,92.34,92.78,92.34,92.7798,9303,0
+SPUU.US,D,20230705,000000,91.89,92.68,91.89,92.52,6963,0
+SPUU.US,D,20230706,000000,90.86,91.09,89.99,91,88401,0
+SPUU.US,D,20230707,000000,90.9032,92.14,90.39,90.51,12869,0
+SPUU.US,D,20230710,000000,90.32,90.88,90.18,90.88,6387,0
+SPUU.US,D,20230711,000000,91.19,92.18,91.19,92.09,4849,0
+SPUU.US,D,20230712,000000,93.65,94.12,93.22,93.51,14337,0
+SPUU.US,D,20230713,000000,94.26,95.145,94.2,95.01,19493,0
+SPUU.US,D,20230714,000000,95.36,95.7391,94.69,94.7379,7176,0
+SPUU.US,D,20230717,000000,94.77,95.74,94.77,95.44,15517,0
+SPUU.US,D,20230718,000000,95.53,97.0678,95.46,96.84,14152,0
+SPUU.US,D,20230719,000000,97.24,97.76,97,97.24,9830,0
+SPUU.US,D,20230720,000000,96.87,97.0695,95.77,95.94,11595,0
+SPUU.US,D,20230721,000000,96.1901,96.601,96.0549,96.0549,7563,0
+SPUU.US,D,20230724,000000,96.4,96.88,96.26,96.6968,8749,0
+SPUU.US,D,20230725,000000,96.61,97.79,96.61,97.3209,7478,0
+SPUU.US,D,20230726,000000,96.84,97.805,96.7,97.31,10268,0
+SPUU.US,D,20230727,000000,98.77,98.92,95.8398,95.889,17833,0
+SPUU.US,D,20230728,000000,97.36,98.04,97.1028,97.8369,7235,0
+SPUU.US,D,20230731,000000,98.1,98.1818,97.6,98.16,10763,0
+SPUU.US,D,20230801,000000,97.6914,97.74,97.3699,97.6305,7855,0
+SPUU.US,D,20230802,000000,96.1199,96.1525,94.89,94.96,68535,0
+SPUU.US,D,20230803,000000,94.4367,95.07,94.1727,94.43,14548,0
+SPUU.US,D,20230804,000000,95.09,95.88,93.2839,93.2839,32841,0
+SPUU.US,D,20230807,000000,94.17,95.015,94.13,95.0091,4315,0
+SPUU.US,D,20230808,000000,93.4583,94.318,92.79,94.2417,8940,0
+SPUU.US,D,20230809,000000,94.04,94.145,92.6101,92.95,13102,0
+SPUU.US,D,20230810,000000,94.0796,95.1469,92.65,92.9487,62588,0
+SPUU.US,D,20230811,000000,92.3986,93.17,92.3068,92.77,3329,0
+SPUU.US,D,20230814,000000,92.35,93.74,92.35,93.74,6291,0
+SPUU.US,D,20230815,000000,92.98,93.15,91.47,91.64,22454,0
+SPUU.US,D,20230816,000000,91.53,91.98,90.28,90.31,95989,0
+SPUU.US,D,20230817,000000,90.92,90.92,88.84,88.97,80537,0
+SPUU.US,D,20230818,000000,87.62,89.17,87.5799,88.63,34728,0
+SPUU.US,D,20230821,000000,89.31,90.28,88.49,90,35553,0
+SPUU.US,D,20230822,000000,90.71,90.71,89.35,89.42,21363,0
+SPUU.US,D,20230823,000000,89.89,91.71,89.89,91.41,96618,0
+SPUU.US,D,20230824,000000,91.98,92.1939,89.2331,89.2331,33135,0
+SPUU.US,D,20230825,000000,89.735,90.6,88.37,90.107,24301,0
+SPUU.US,D,20230828,000000,91.01,91.29,90.58,91.2279,13600,0
+SPUU.US,D,20230829,000000,92.1404,93.8027,92.1404,93.8027,25506,0
+SPUU.US,D,20230830,000000,94,94.78,94,94.7,41641,0
+SPUU.US,D,20230831,000000,95.2,95.235,94.465,94.4695,26619,0
+SPUU.US,D,20230901,000000,95.45,95.48,94.165,94.6321,40089,0
+SPUU.US,D,20230905,000000,94,94.39,93.8691,93.8691,47686,0
+SPUU.US,D,20230906,000000,93.39,93.39,91.6981,92.56,38829,0
+SPUU.US,D,20230907,000000,91.22,92.14,91.07,91.8827,16763,0
+SPUU.US,D,20230908,000000,92.2027,92.73,91.93,92.0435,11223,0
+SPUU.US,D,20230911,000000,93.25,93.38,92.62,93.2558,4073,0
+SPUU.US,D,20230912,000000,92.32,92.936,92.2067,92.3023,6696,0
+SPUU.US,D,20230913,000000,92.66,92.95,92.1701,92.5385,18925,0
+SPUU.US,D,20230914,000000,93.52,94.35,93.046,94.09,48630,0
+SPUU.US,D,20230915,000000,93.37,93.37,91.67,91.7399,21164,0
+SPUU.US,D,20230918,000000,91.63,92.15,91.63,91.7952,3365,0
+SPUU.US,D,20230919,000000,91.28,91.4,90.3293,91.316,20910,0
+SPUU.US,D,20230920,000000,91.62,91.6985,89.56,89.56,18146,0
+SPUU.US,D,20230921,000000,87.7119,87.975,86.6662,86.6662,7009,0
+SPUU.US,D,20230922,000000,86.91,87.36,86.1816,86.1816,5400,0
+SPUU.US,D,20230925,000000,85.65,86.86,85.578,86.86,17631,0
+SPUU.US,D,20230926,000000,84.88,85.12,84.1062,84.2984,25543,0
+SPUU.US,D,20230927,000000,84.911,84.931,83.01,84.36,33943,0
+SPUU.US,D,20230928,000000,84.13,85.8,84.02,85.2653,18562,0
+SPUU.US,D,20230929,000000,86.51,86.51,84.37,84.7408,18288,0
+SPUU.US,D,20231002,000000,84.44,85.16,83.67,84.7,17882,0
+SPUU.US,D,20231003,000000,83.97,84.4,82.05,82.3121,16060,0
+SPUU.US,D,20231004,000000,82.9681,83.87,82.0646,83.8384,24533,0
+SPUU.US,D,20231005,000000,83.515,83.84,82.56,83.56,162717,0
+SPUU.US,D,20231006,000000,82.57,86.12,82.07,85.44,177787,0
+SPUU.US,D,20231009,000000,84.81,86.773,84.81,86.52,37941,0
+SPUU.US,D,20231010,000000,86.85,88.43,86.73,87.4402,18299,0
+SPUU.US,D,20231011,000000,88.09,88.27,86.95,88.23,19766,0
+SPUU.US,D,20231012,000000,88.36,88.4,86.078,87.03,14146,0
+SPUU.US,D,20231013,000000,87.93,88.0882,85.81,86.19,3786,0
+SPUU.US,D,20231016,000000,87.09,88.29,87.09,87.97,347542,0
+SPUU.US,D,20231017,000000,86.72,88.4999,86.72,87.8187,12638,0
+SPUU.US,D,20231018,000000,87.2588,87.2588,85.22,85.62,44964,0
+SPUU.US,D,20231019,000000,85.763,86.2101,83.85,84.06,21432,0
+SPUU.US,D,20231020,000000,83.76,83.89,81.89,81.93,49924,0
+SPUU.US,D,20231023,000000,81.26,83.13,80.6619,81.68,624275,0
+SPUU.US,D,20231024,000000,82.47,82.97,81.82,82.93,42308,0
+SPUU.US,D,20231025,000000,81.594,81.81,80.285,80.48,191730,0
+SPUU.US,D,20231026,000000,79.96,80.23,78.18,78.5808,66549,0
+SPUU.US,D,20231027,000000,78.7099,78.93,77.3,77.73,24052,0
+SPUU.US,D,20231030,000000,78.84,79.8195,78.52,79.55,29753,0
+SPUU.US,D,20231031,000000,79.82,80.6337,79.27,80.6337,12929,0
+SPUU.US,D,20231101,000000,80.97,82.48,80.8307,82.23,27870,0
+SPUU.US,D,20231102,000000,83.8,85.4,83.8,85.37,30089,0
+SPUU.US,D,20231103,000000,86.34,87.455,86.3301,86.91,28693,0
+SPUU.US,D,20231106,000000,87.25,87.44,86.7998,87.1461,11836,0
+SPUU.US,D,20231107,000000,87.32,88.01,86.99,87.6619,16957,0
+SPUU.US,D,20231108,000000,88.06,88.2,86.9501,87.95,25090,0
+SPUU.US,D,20231109,000000,88.33,88.33,86.35,86.4517,25070,0
+SPUU.US,D,20231110,000000,87.27,89.2,86.84,89.15,22422,0
+SPUU.US,D,20231113,000000,88.56,89.32,88.3013,88.9861,13484,0
+SPUU.US,D,20231114,000000,91.48,92.9599,91.44,92.3438,31619,0
+SPUU.US,D,20231115,000000,93.01,93.4099,92.71,92.83,29716,0
+SPUU.US,D,20231116,000000,92.61,92.92,92.14,92.8894,14821,0
+SPUU.US,D,20231117,000000,92.7002,93.43,92.7002,93.1829,17805,0
+SPUU.US,D,20231120,000000,93.5465,94.92,93.41,94.59,20650,0
+SPUU.US,D,20231121,000000,94.1365,94.25,93.68,94.22,12583,0
+SPUU.US,D,20231122,000000,95.1,95.299,94.4,94.94,29880,0
+SPUU.US,D,20231124,000000,94.88,94.96,94.81,94.95,3661,0
+SPUU.US,D,20231127,000000,94.69,94.98,94.444,94.61,9174,0
+SPUU.US,D,20231128,000000,94.23,95.2799,94.19,94.77,9726,0
+SPUU.US,D,20231129,000000,95.71,96,94.55,94.6,17219,0
+SPUU.US,D,20231130,000000,94.95,95.29,94.06,95.29,15876,0
+SPUU.US,D,20231201,000000,95,96.45,94.96,96.34,37020,0
+SPUU.US,D,20231204,000000,94.89,95.4698,94.4007,95.36,19159,0
+SPUU.US,D,20231205,000000,94.73,95.6487,94.73,95.22,13394,0
+SPUU.US,D,20231206,000000,96.27,96.27,94.3801,94.51,12401,0
+SPUU.US,D,20231207,000000,95.42,96.1,95.27,95.9294,14385,0
+SPUU.US,D,20231208,000000,95.68,96.92,95.68,96.74,22435,0
+SPUU.US,D,20231211,000000,96.54,97.52,96.54,97.52,8734,0
+SPUU.US,D,20231212,000000,97.32,98.31,96.85,98.31,10724,0
+SPUU.US,D,20231213,000000,98.52,101,98.37,100.9708,22899,0
+SPUU.US,D,20231214,000000,101.9,102.3991,100.581,101.4473,33439,0
+SPUU.US,D,20231215,000000,101.39,101.79,100.97,101.29,46778,0
+SPUU.US,D,20231218,000000,101.94,102.77,101.94,102.4101,18710,0
+SPUU.US,D,20231219,000000,102.8336,103.5168,102.8336,103.5168,18482,0
+SPUU.US,D,20231220,000000,103.2,104.0032,100.7,100.74,43974,0
+SPUU.US,D,20231221,000000,101.71,102.3,100.7401,102.3,23656,0
+SPUU.US,D,20231222,000000,102.77,103.3698,101.89,102.65,27001,0
+SPUU.US,D,20231226,000000,102.85,103.87,102.85,103.4216,90857,0
+SPUU.US,D,20231227,000000,103.39,103.93,103.201,103.84,53546,0
+SPUU.US,D,20231228,000000,103.98,104.19,103.63,103.9,21133,0
+SPUU.US,D,20231229,000000,103.8,103.9899,102.5,103.26,29995,0
+SPUU.US,D,20240102,000000,101.89,102.4108,101.146,101.9627,36007,0
+SPUU.US,D,20240103,000000,101.08,101.37,100.1004,100.32,32860,0
+SPUU.US,D,20240104,000000,100.14,101.2,99.6748,99.6748,20662,0
+SPUU.US,D,20240105,000000,100.04,100.91,99.41,99.98,20561,0
+SPUU.US,D,20240108,000000,100.16,102.7318,100.16,102.7318,31357,0
+SPUU.US,D,20240109,000000,101.55,102.5125,101.55,102.4,11629,0
+SPUU.US,D,20240110,000000,102.57,103.94,102.56,103.69,18303,0
+SPUU.US,D,20240111,000000,103.54,103.65,101.87,103.43,32731,0
+SPUU.US,D,20240112,000000,104.31,104.31,103.0509,103.5623,4142,0
+SPUU.US,D,20240116,000000,102.89,103.34,102.3,102.74,19424,0
+SPUU.US,D,20240117,000000,101.38,101.73,100.84,101.724,17905,0
+SPUU.US,D,20240118,000000,102.25,103.56,101.7,103.3592,24936,0
+SPUU.US,D,20240119,000000,103.85,106,103.625,105.91,45106,0
+SPUU.US,D,20240122,000000,106.61,107.07,106.16,106.3796,23936,0
+SPUU.US,D,20240123,000000,106.55,107.02,106.0677,106.97,20149,0
+SPUU.US,D,20240124,000000,108.21,108.57,107,107.1722,23884,0
+SPUU.US,D,20240125,000000,108.04,108.33,107.2701,108.0719,26151,0
+SPUU.US,D,20240126,000000,108.0236,108.58,107.71,107.9539,8890,0
+SPUU.US,D,20240129,000000,108.13,109.655,107.97,109.655,17529,0
+SPUU.US,D,20240130,000000,109.569,109.7299,109.16,109.4168,9107,0
+SPUU.US,D,20240131,000000,108.43,108.51,106.18,106.2368,20673,0
+SPUU.US,D,20240201,000000,106.67,108.56,106.54,108.433,28839,0
+SPUU.US,D,20240202,000000,108.78,111.4692,108.78,110.82,31271,0
+SPUU.US,D,20240205,000000,110.6,110.715,109.22,110.1,15080,0
+SPUU.US,D,20240206,000000,110.5,110.5573,109.87,110.5573,10253,0
+SPUU.US,D,20240207,000000,111.72,112.59,111.4163,112.5,13489,0
+SPUU.US,D,20240208,000000,112.38,112.67,112.17,112.67,19605,0
+SPUU.US,D,20240209,000000,112.79,113.9791,112.79,113.78,12856,0
+SPUU.US,D,20240212,000000,113.78,114.7599,113.47,113.68,10966,0
+SPUU.US,D,20240213,000000,110.74,111.24,109.059,110.545,24666,0
+SPUU.US,D,20240214,000000,111.73,112.77,110.79,112.7676,23496,0
+SPUU.US,D,20240215,000000,112.86,114,112.65,113.9925,16280,0
+SPUU.US,D,20240216,000000,113.89,114.36,112.8073,112.9037,20378,0
+SPUU.US,D,20240220,000000,112.06,112.06,110.69,111.62,13014,0
+SPUU.US,D,20240221,000000,111.01,111.7468,110.49,111.7468,10387,0
+SPUU.US,D,20240222,000000,114.85,116.7,114.4201,116.36,21305,0
+SPUU.US,D,20240223,000000,117.17,117.47,116.4615,116.717,8818,0
+SPUU.US,D,20240226,000000,116.72,116.72,115.67,115.67,8225,0
+SPUU.US,D,20240227,000000,115.57,116.07,115.27,116.07,15683,0
+SPUU.US,D,20240228,000000,115.31,115.7643,115.26,115.5298,11998,0
+SPUU.US,D,20240229,000000,116.542,117.24,115.9,116.49,16768,0
+SPUU.US,D,20240301,000000,116.9,118.7899,116.75,118.67,38948,0
+SPUU.US,D,20240304,000000,118.28,119.26,118.28,118.4093,17275,0
+SPUU.US,D,20240305,000000,117.114,117.3184,114.95,116.078,21467,0
+SPUU.US,D,20240306,000000,117.56,118.07,116.67,117.2,23098,0
+SPUU.US,D,20240307,000000,118.72,119.905,118.32,119.56,25425,0
+SPUU.US,D,20240308,000000,119.74,120.9,117.7,118.0983,27719,0
+SPUU.US,D,20240311,000000,117.42,117.9416,117.04,117.76,15458,0
+SPUU.US,D,20240312,000000,118.75,120.48,117.5704,120.4627,16360,0
+SPUU.US,D,20240313,000000,120.43,120.43,119.36,119.8999,13129,0
+SPUU.US,D,20240314,000000,120.21,120.21,118.11,119.27,11937,0
+SPUU.US,D,20240315,000000,117.8,118.2,117.35,117.5191,33688,0
+SPUU.US,D,20240318,000000,119.84,120.13,118.87,119.0845,17911,0
+SPUU.US,D,20240319,000000,118.38,120.1144,117.965,120.1144,14375,0
+SPUU.US,D,20240320,000000,119.865,122.2265,119.865,121.9936,22963,0
+SPUU.US,D,20240321,000000,123.57,123.85,123.1,123.16,12858,0
+SPUU.US,D,20240322,000000,122.93,123.099,122.59,122.68,6789,0
+SPUU.US,D,20240325,000000,121.87,122.3205,121.84,121.8463,24098,0
+SPUU.US,D,20240326,000000,122.52,122.63,121.23,121.33,34751,0
+SPUU.US,D,20240327,000000,122.29,123.22,121.67,123.2129,8379,0
+SPUU.US,D,20240328,000000,123.13,123.88,123.13,123.3,8480,0
+SPUU.US,D,20240401,000000,123.57,123.75,122.3561,122.87,12602,0
+SPUU.US,D,20240402,000000,120.97,121.26,120.16,121.26,12382,0
+SPUU.US,D,20240403,000000,120.82,122.025,120.76,121.5599,28971,0
+SPUU.US,D,20240404,000000,123.36,123.49,118.46,118.4819,17888,0
+SPUU.US,D,20240405,000000,119.04,121.505,119.04,120.92,18546,0
+SPUU.US,D,20240408,000000,121.25,121.269,120.8271,120.92,5594,0
+SPUU.US,D,20240409,000000,121.85,121.85,119.0374,120.9247,13325,0
+SPUU.US,D,20240410,000000,118.46,119.25,118.0625,119.09,20317,0
+SPUU.US,D,20240411,000000,119.53,121.25,118.4,120.67,17779,0
+SPUU.US,D,20240412,000000,119.08,119.29,116.545,117.2,25101,0
+SPUU.US,D,20240415,000000,119.18,119.225,113.9101,114.4514,26398,0
+SPUU.US,D,20240416,000000,114.4,114.88,113.46,114.1799,14881,0
+SPUU.US,D,20240417,000000,114.94,114.94,112,112.6299,20941,0
+SPUU.US,D,20240418,000000,112.87,113.924,111.53,111.92,22807,0
+SPUU.US,D,20240419,000000,111.71,112.21,109.4413,110,20232,0
+SPUU.US,D,20240422,000000,111.04,113.01,110,111.6094,23509,0
+SPUU.US,D,20240423,000000,112.76,114.664,112.76,114.52,16882,0
+SPUU.US,D,20240424,000000,115.18,115.18,113.435,114.43,12280,0
+SPUU.US,D,20240425,000000,111.51,113.73,110.88,113.3437,28178,0
+SPUU.US,D,20240426,000000,114.76,116.25,114.61,115.63,16250,0
+SPUU.US,D,20240429,000000,116.39,116.68,115.86,116.343,12447,0
+SPUU.US,D,20240430,000000,115.87,115.87,113.1075,113.1075,10851,0
+SPUU.US,D,20240501,000000,112.38,115.24,111.82,112.1009,18845,0
+SPUU.US,D,20240502,000000,113.58,114.2101,112.4,113.96,10260,0
+SPUU.US,D,20240503,000000,116.7,116.865,115.715,116.7741,6825,0
+SPUU.US,D,20240506,000000,117.87,119.0521,117.87,119.0521,12937,0
+SPUU.US,D,20240507,000000,119.65,119.944,119.47,119.5662,5914,0
+SPUU.US,D,20240508,000000,118.69,119.6,118.69,119.46,10820,0
+SPUU.US,D,20240509,000000,119.58,120.6675,119.38,120.6312,9597,0
+SPUU.US,D,20240510,000000,121.48,121.7499,120.7099,121.08,9310,0
+SPUU.US,D,20240513,000000,121.85,121.85,120.9399,120.9692,8009,0
+SPUU.US,D,20240514,000000,121.35,122.3305,121.0937,122.3305,6222,0
+SPUU.US,D,20240515,000000,123.35,125.22,123.35,125.08,18555,0
+SPUU.US,D,20240516,000000,125.2986,125.6,124.65,124.65,18772,0
+SPUU.US,D,20240517,000000,124.63,124.93,124.205,124.93,10621,0
+SPUU.US,D,20240520,000000,124.97,125.7196,124.935,125.16,5493,0
+SPUU.US,D,20240521,000000,124.82,125.74,124.82,125.73,3594,0
+SPUU.US,D,20240522,000000,125.35,125.68,124.03,124.96,12178,0
+SPUU.US,D,20240523,000000,126.44,126.44,122.63,123.0195,24837,0
+SPUU.US,D,20240524,000000,123.93,125.02,123.56,124.73,57372,0
+SPUU.US,D,20240528,000000,125.09,125.09,124.1399,124.86,10562,0
+SPUU.US,D,20240529,000000,122.92,123.51,122.8,123.12,102395,0
+SPUU.US,D,20240530,000000,122.28,122.59,120.8,121.44,90488,0
+SPUU.US,D,20240531,000000,121.84,123.66,119.555,123.55,60106,0
+SPUU.US,D,20240603,000000,124.38,124.38,121.49,123.76,25392,0
+SPUU.US,D,20240604,000000,122.9182,124.245,122.65,123.9791,9746,0
+SPUU.US,D,20240605,000000,124.79,126.89,124.5,126.89,20589,0
+SPUU.US,D,20240606,000000,127.12,127.14,126.31,126.93,29102,0
+SPUU.US,D,20240607,000000,126.42,127.69,126.18,126.6466,8549,0
+SPUU.US,D,20240610,000000,126.13,127.31,126.021,127.31,4263,0
+SPUU.US,D,20240611,000000,125.635,127.7531,125.635,127.7531,15169,0
+SPUU.US,D,20240612,000000,130.11,131.15,129.815,129.95,16802,0
+SPUU.US,D,20240613,000000,130.85,130.85,129.4359,130.48,14635,0
+SPUU.US,D,20240614,000000,129.86,130.59,129.39,130.59,11170,0
+SPUU.US,D,20240617,000000,130.2,133.07,130.2,132.61,12826,0
+SPUU.US,D,20240618,000000,132.58,133.2549,132.58,133.22,24593,0
+SPUU.US,D,20240620,000000,133.7,133.9856,131.82,132.5361,8076,0
+SPUU.US,D,20240621,000000,131.8585,132.54,131.625,131.91,7577,0
+SPUU.US,D,20240624,000000,131.97,132.73,131.3528,131.3528,4635,0
+SPUU.US,D,20240625,000000,131.27,131.85,131.185,131.85,4430,0
+SPUU.US,D,20240626,000000,131.4,132.3893,131.4,132.3893,2615,0
+SPUU.US,D,20240627,000000,132.13,132.7565,131.92,132.58,5595,0
+SPUU.US,D,20240628,000000,133.419,134.3283,131.04,131.6527,14218,0
+SPUU.US,D,20240701,000000,132.19,132.19,130.95,132.1315,7077,0
+SPUU.US,D,20240702,000000,131.23,133.5675,131.23,133.5675,6770,0
+SPUU.US,D,20240703,000000,133.58,135,133.58,134.8704,4571,0
+SPUU.US,D,20240705,000000,135.02,136.51,134.94,136.5019,12636,0
+SPUU.US,D,20240708,000000,136.78,136.78,136.18,136.6369,6940,0
+SPUU.US,D,20240709,000000,137.19,137.3821,136.97,136.97,4710,0
+SPUU.US,D,20240710,000000,137.8492,139.745,137.5,139.7379,10002,0
+SPUU.US,D,20240711,000000,139.46,139.7184,137.05,137.45,10188,0
+SPUU.US,D,20240712,000000,137.65,140.6713,137.65,138.6769,13699,0
+SPUU.US,D,20240715,000000,139.83,140.869,138.69,139.57,7309,0
+SPUU.US,D,20240716,000000,140.4693,141.1834,140.08,141.1834,7483,0
+SPUU.US,D,20240717,000000,138.69,138.69,137.29,137.3529,9147,0
+SPUU.US,D,20240718,000000,137.72,138.3327,134.048,134.9494,23490,0
+SPUU.US,D,20240719,000000,134.85,135.58,132.8601,132.9404,16744,0
+SPUU.US,D,20240722,000000,135.14,136.23,134.4217,135.95,16518,0
+SPUU.US,D,20240723,000000,135.82,136.27,135.3621,135.3621,4211,0
+SPUU.US,D,20240724,000000,133.09,133.09,128.9972,129.1474,19791,0
+SPUU.US,D,20240725,000000,129.34,131.99,127.5522,128.0994,17772,0
+SPUU.US,D,20240726,000000,129.5678,132,129.4631,130.3873,14482,0
+SPUU.US,D,20240729,000000,131.51,131.75,130.89,130.9214,18883,0
+SPUU.US,D,20240730,000000,131.56,131.56,128,129.7756,9304,0
+SPUU.US,D,20240731,000000,132.87,134.88,132.87,133.58,12869,0
+SPUU.US,D,20240801,000000,134.61,134.98,128.25,129.7457,18217,0
+SPUU.US,D,20240802,000000,126.37,126.92,123,125.05,42978,0
+SPUU.US,D,20240805,000000,115.06,120.41,114.52,117.44,56704,0
+SPUU.US,D,20240806,000000,118.54,123.31,118.1,119.84,116974,0
+SPUU.US,D,20240807,000000,122.8,123.775,118.05,118.0574,27466,0
+SPUU.US,D,20240808,000000,120.59,123.86,120.3799,123.65,30486,0
+SPUU.US,D,20240809,000000,123.21,125.28,122.65,124.61,12018,0
+SPUU.US,D,20240812,000000,125.21,125.7,124,124.7,12626,0
+SPUU.US,D,20240813,000000,126.35,128.93,126.3001,128.92,19277,0
+SPUU.US,D,20240814,000000,129.29,129.9997,128.16,129.69,22935,0
+SPUU.US,D,20240815,000000,132.44,134.0613,132.27,133.7957,10108,0
+SPUU.US,D,20240816,000000,133.26,134.9526,133.26,134.5362,9050,0
+SPUU.US,D,20240819,000000,134.83,136.8989,134.48,136.8989,16244,0
+SPUU.US,D,20240820,000000,136.95,137.5,136.35,136.68,13653,0
+SPUU.US,D,20240821,000000,137.17,138,136.6,137.61,13990,0
+SPUU.US,D,20240822,000000,138.57,138.75,134.86,135.45,14554,0
+SPUU.US,D,20240823,000000,137.01,138.47,136.4,138.24,13866,0
+SPUU.US,D,20240826,000000,138.75,138.76,136.8061,137.2271,28364,0
+SPUU.US,D,20240827,000000,136.74,138.1586,136.74,137.8559,15853,0
+SPUU.US,D,20240828,000000,137.75,137.75,136.06,136.37,26521,0
+SPUU.US,D,20240829,000000,137.29,138.59,135.88,136.26,57125,0
+SPUU.US,D,20240830,000000,137.56,139.07,136,138.73,23512,0
+SPUU.US,D,20240903,000000,137,137.05,132.0637,133.05,26165,0
+SPUU.US,D,20240904,000000,131.54,133.41,131.54,132.54,16281,0
+SPUU.US,D,20240905,000000,132.64,133.53,130.92,131.695,25210,0
+SPUU.US,D,20240906,000000,132.27,132.615,126.96,127.36,47224,0
+SPUU.US,D,20240909,000000,129.29,130.7303,128.46,130.19,67995,0
+SPUU.US,D,20240910,000000,130.935,131.37,128.89,131.37,17033,0
+SPUU.US,D,20240911,000000,131.19,134.36,126.97,133.84,46920,0
+SPUU.US,D,20240912,000000,134.11,136.18,133.8,136.14,51073,0
+SPUU.US,D,20240913,000000,136.33,137.97,136.33,137.49,24616,0
+SPUU.US,D,20240916,000000,137.39,137.96,136.52,137.9166,10486,0
+SPUU.US,D,20240917,000000,138.91,139.5,137,137.8525,20676,0
+SPUU.US,D,20240918,000000,138.3,140.5913,137,137.1315,16847,0
+SPUU.US,D,20240919,000000,141.83,142.6813,140.46,141.79,27595,0
+SPUU.US,D,20240920,000000,140.92,141.62,139.76,141.1044,18603,0
+SPUU.US,D,20240923,000000,141.76,142.04,141.27,141.8339,23171,0
+SPUU.US,D,20240924,000000,142.14,142.56,140.88,142.485,12939,0
+SPUU.US,D,20240925,000000,142.52,142.7042,141.7,141.8332,9457,0
+SPUU.US,D,20240926,000000,144.07,144.07,142.0848,143.0582,11038,0
+SPUU.US,D,20240927,000000,143.5716,143.5716,142.4322,142.54,7926,0
+SPUU.US,D,20240930,000000,142.37,143.82,142,143.62,25866,0
+SPUU.US,D,20241001,000000,143.51,143.51,139.8864,141.1301,44187,0
+SPUU.US,D,20241002,000000,140.65,141.6686,139.561,141.2297,20995,0
+SPUU.US,D,20241003,000000,140.48,141.26,139.73,140.5672,21795,0
+SPUU.US,D,20241004,000000,142.87,143.24,140.8,143.15,29602,0
+SPUU.US,D,20241007,000000,142.07,142.58,140.3,140.55,10843,0
+SPUU.US,D,20241008,000000,141.8,143.34,141.59,143.13,66195,0
+SPUU.US,D,20241009,000000,143.16,145.39,143.13,145.13,69754,0
+SPUU.US,D,20241010,000000,144.38,145.12,144.06,144.62,15144,0
+SPUU.US,D,20241011,000000,144.46,146.5364,144.46,146.2723,11691,0
+SPUU.US,D,20241014,000000,147.45,149,147.305,148.49,18774,0
+SPUU.US,D,20241015,000000,148.72,148.8699,145.86,146.29,19557,0
+SPUU.US,D,20241016,000000,146.21,147.6799,145.9731,147.515,16627,0
+SPUU.US,D,20241017,000000,149.37,149.37,147.4411,147.4553,13206,0
+SPUU.US,D,20241018,000000,148.34,148.75,147.9002,148.5429,14820,0
+SPUU.US,D,20241021,000000,148.23,148.6616,146.63,147.99,14560,0
+SPUU.US,D,20241022,000000,146.78,148.12,146.78,147.88,17115,0
+SPUU.US,D,20241023,000000,146.455,146.93,143.4304,145.07,37160,0
+SPUU.US,D,20241024,000000,146.18,146.18,144.5186,145.6975,10835,0
+SPUU.US,D,20241025,000000,146.9,148.07,145.32,145.665,13163,0
+SPUU.US,D,20241028,000000,147.34,147.3499,146.44,146.44,26046,0
+SPUU.US,D,20241029,000000,145.96,147.395,145.39,146.93,20309,0
+SPUU.US,D,20241030,000000,146.72,147.5,145.92,145.92,15615,0
+SPUU.US,D,20241031,000000,143.76,143.76,140.23,140.23,91577,0
+SPUU.US,D,20241101,000000,141.58,143.1801,141.38,141.39,14348,0
+SPUU.US,D,20241104,000000,141.45,141.9208,139.861,140.69,23102,0
+SPUU.US,D,20241105,000000,141.2,144.12,141.2,144.12,23763,0
+SPUU.US,D,20241106,000000,150.43,151.49,148.5,151.28,66540,0
+SPUU.US,D,20241107,000000,152.37,154.0299,152.35,153.56,33823,0
+SPUU.US,D,20241108,000000,153.9,155.63,153.9,154.89,100399,0
+SPUU.US,D,20241111,000000,155.8,155.84,154.39,155.12,26308,0
+SPUU.US,D,20241112,000000,155.02,155.37,152.9968,154.26,30733,0
+SPUU.US,D,20241113,000000,154.435,155.25,153.89,154.315,19466,0
+SPUU.US,D,20241114,000000,154.36,154.36,152,152.23,18428,0
+SPUU.US,D,20241115,000000,150.21,150.44,147.5025,148.24,78079,0
+SPUU.US,D,20241118,000000,148.5,150.14,148.15,149.53,25213,0
+SPUU.US,D,20241119,000000,147.6,150.88,147.6,150.52,18657,0
+SPUU.US,D,20241120,000000,150.57,150.62,147.79,150.505,38753,0
+SPUU.US,D,20241121,000000,151.95,152.8884,149.07,152.13,118897,0
+SPUU.US,D,20241122,000000,152.13,153.43,152,153.0925,47297,0
+SPUU.US,D,20241125,000000,154.88,155.55,152.97,154.24,24505,0
+SPUU.US,D,20241126,000000,155.06,156.07,154.55,155.902,50371,0
+SPUU.US,D,20241127,000000,155.43,155.62,154.19,155.12,33174,0
+SPUU.US,D,20241129,000000,155.2687,156.96,155.11,156.89,13463,0
+SPUU.US,D,20241202,000000,156.9811,157.3958,156.58,157,55887,0
+SPUU.US,D,20241203,000000,157.07,157.35,156.63,157.16,14683,0
+SPUU.US,D,20241204,000000,158.17,159.18,158.02,159.1,19200,0
+SPUU.US,D,20241205,000000,159.29,159.51,158.49,158.67,20906,0
+SPUU.US,D,20241206,000000,159.3135,159.6899,158.8554,159.2519,24037,0
+SPUU.US,D,20241209,000000,158.94,159.07,157.19,157.51,30510,0
+SPUU.US,D,20241210,000000,157.3372,157.86,156.3246,156.53,15323,0
+SPUU.US,D,20241211,000000,158.05,159.33,158.05,159.01,16178,0
+SPUU.US,D,20241212,000000,158.43,158.5778,157.3314,157.3314,8180,0
+SPUU.US,D,20241213,000000,158.22,158.46,156.4293,157.0545,14248,0
+SPUU.US,D,20241216,000000,158.02,158.9099,157.61,158.2756,13144,0
+SPUU.US,D,20241217,000000,156.801,157.53,156.445,156.99,39660,0
+SPUU.US,D,20241218,000000,156.725,158,147.42,148.11,58143,0
+SPUU.US,D,20241219,000000,150.77,150.865,147.43,147.43,46782,0
+SPUU.US,D,20241220,000000,146.215,153.0829,146.212,151.27,66542,0
+SPUU.US,D,20241223,000000,150.5,152.92,149.1054,152.3,64210,0
+SPUU.US,D,20241224,000000,153.25,156.01,153.15,155.91,16939,0
+SPUU.US,D,20241226,000000,155.011,156.3192,154.3945,156.1565,13496,0
+SPUU.US,D,20241227,000000,153.88,153.92,150.615,152.54,51361,0
+SPUU.US,D,20241230,000000,148.7028,150.71,147.28,149.02,52797,0
+SPUU.US,D,20241231,000000,149.9694,150.2,147.38,148.02,70972,0
+SPUU.US,D,20250102,000000,149.51,150.294,145.3,147.1,62378,0
+SPUU.US,D,20250103,000000,149.054,151.1,148.4585,150.7,24892,0
+SPUU.US,D,20250106,000000,153.255,154.72,152.0189,152.67,25213,0
+SPUU.US,D,20250107,000000,153.3425,153.62,148.27,149.42,39905,0
+SPUU.US,D,20250108,000000,148.42,149.79,147.66,149.79,23079,0
+SPUU.US,D,20250110,000000,147.11,147.57,143.9,144.91,25663,0
+SPUU.US,D,20250113,000000,142.45,145.41,142.333,145.41,55857,0
+SPUU.US,D,20250114,000000,146.735,146.91,144.2337,145.4099,25674,0
+SPUU.US,D,20250115,000000,149.679,151.4899,149.4593,150.85,24920,0
+SPUU.US,D,20250116,000000,151.46,151.62,149.95,150.27,28859,0
+SPUU.US,D,20250117,000000,152.99,154.03,152.63,153.05,56697,0
+SPUU.US,D,20250121,000000,154.83,155.92,154,155.9,35123,0
+SPUU.US,D,20250122,000000,157.1514,158.32,157.0304,157.655,27274,0
+SPUU.US,D,20250123,000000,157.32,159.1079,157.32,159.1079,25073,0
+SPUU.US,D,20250124,000000,159.44,159.8323,157.7929,158.4272,20784,0
+SPUU.US,D,20250127,000000,151.431,153.92,151.35,153.5938,81982,0
+SPUU.US,D,20250128,000000,154.555,156.95,153.4301,156.658,61862,0
+SPUU.US,D,20250129,000000,156.03,156.05,153.81,154.86,39868,0
+SPUU.US,D,20250130,000000,156.45,157.49,154.69,156.12,66093,0
+SPUU.US,D,20250131,000000,157.81,159.1999,154.56,154.56,61375,0
+SPUU.US,D,20250203,000000,150,154.1251,149.209,152.71,63369,0
+SPUU.US,D,20250204,000000,152.7118,154.985,152.49,154.49,24398,0
+SPUU.US,D,20250205,000000,154.05,156,153.44,156,17976,0
+SPUU.US,D,20250206,000000,156.6478,158.03,155.995,157.1,22966,0
+SPUU.US,D,20250207,000000,156.855,156.855,153.95,154.11,44078,0
+SPUU.US,D,20250210,000000,155.6074,156.51,155.22,155.92,173159,0
+SPUU.US,D,20250211,000000,155.27,156.6899,154.95,156.36,18691,0
+SPUU.US,D,20250212,000000,153.09,155.8499,153.09,155.36,36569,0
+SPUU.US,D,20250213,000000,156.185,158.8,155.575,158.62,33941,0
+SPUU.US,D,20250214,000000,158.71,159.1724,158.53,158.53,15730,0
+SPUU.US,D,20250218,000000,159.0402,159.39,158.24,159.39,19534,0
+SPUU.US,D,20250219,000000,158.81,160.3799,158.61,160.32,42042,0
+SPUU.US,D,20250220,000000,159.326,159.326,157.23,159.03,27021,0
+SPUU.US,D,20250221,000000,157.72,157.72,153.2,153.5,57299,0
+SPUU.US,D,20250224,000000,154.4,154.61,151.6,152.02,44533,0
+SPUU.US,D,20250225,000000,151.855,151.9,148.0714,150.43,48637,0
+SPUU.US,D,20250226,000000,151.0449,152.94,149.28,150.01,56347,0
+SPUU.US,D,20250227,000000,151.78,152.26,145.52,146.09,157272,0
+SPUU.US,D,20250228,000000,145.51,150.28,144.46,150.2,60133,0
+SPUU.US,D,20250303,000000,151.01,151.74,143.21,145.08,74831,0
+SPUU.US,D,20250304,000000,142.63,145.4601,139.29,141.72,113280,0
+SPUU.US,D,20250305,000000,141.1501,145.12,139.61,144.45,198988,0
+SPUU.US,D,20250306,000000,140.67,142.92,138.14,138.8,149236,0
+SPUU.US,D,20250307,000000,138.35,141.331,135.87,140.45,217732,0
+SPUU.US,D,20250310,000000,136.61,137.5872,130.88,133.14,263941,0
+SPUU.US,D,20250311,000000,132.65,134.04,129.1513,130.98,154535,0
+SPUU.US,D,20250312,000000,134.27,134.3399,130.11,132.47,87303,0
+SPUU.US,D,20250313,000000,132.09,132.39,128,128.6843,89224,0
+SPUU.US,D,20250314,000000,130.929,134.4,130.929,134.09,210382,0
+SPUU.US,D,20250317,000000,134.01,137.1402,134,136.1,34793,0
+SPUU.US,D,20250318,000000,134.22,135.04,132.4,133.42,38404,0
+SPUU.US,D,20250319,000000,134.541,137.4,134.02,136.04,61319,0
+SPUU.US,D,20250320,000000,134.2483,137.545,134.14,135.23,25947,0
+SPUU.US,D,20250321,000000,132.7,135.5599,132.7,135.36,14667,0
+SPUU.US,D,20250324,000000,138.7295,140.43,138.55,140.13,74281,0
+SPUU.US,D,20250325,000000,140.42,140.78,139.5621,140.4,23310,0
+SPUU.US,D,20250326,000000,140.29,140.3721,136.3836,136.95,32413,0
+SPUU.US,D,20250327,000000,135.8034,137.96,135.3,136.1,13116,0
+SPUU.US,D,20250328,000000,135.37,135.5,130.535,130.69,58591,0
+SPUU.US,D,20250331,000000,128.025,132.88,126.72,132.24,45685,0
+SPUU.US,D,20250401,000000,131.1501,134.005,129.84,133.11,28233,0
+SPUU.US,D,20250402,000000,130.89,135.8008,130.35,134.79,47810,0
+SPUU.US,D,20250403,000000,125.54,126.8192,121.6,121.81,65662,0
+SPUU.US,D,20250404,000000,115.57,116.455,107.2352,107.44,136548,0
+SPUU.US,D,20250407,000000,100.21,114.654,97.4366,107.17,178840,0
+SPUU.US,D,20250408,000000,114.18,115.4,100.54,103.65,129558,0
+SPUU.US,D,20250409,000000,102.17,123.95,102.0128,122.88,205958,0
+SPUU.US,D,20250410,000000,117.87,118.12,107.8,114.9652,84785,0
+SPUU.US,D,20250411,000000,113.71,119.22,112.9035,118.49,61864,0
+SPUU.US,D,20250414,000000,122.88,122.94,118.49,120.66,112266,0
+SPUU.US,D,20250415,000000,121.09,122.5,119.9,119.98,31741,0
+SPUU.US,D,20250416,000000,117.64,118.5,112.4701,114.605,74028,0
+SPUU.US,D,20250417,000000,115.625,116.87,114.42,115.06,60124,0
+SPUU.US,D,20250421,000000,112.66,112.74,107.33,109.8149,52530,0
+SPUU.US,D,20250422,000000,112.11,115.9099,111.9,114.59,86788,0
+SPUU.US,D,20250423,000000,120.8799,122.7051,118.08,118.81,86232,0
+SPUU.US,D,20250424,000000,118.94,123.69,118.85,123.68,34975,0
+SPUU.US,D,20250425,000000,123.69,125.43,122.56,125.43,49005,0
+SPUU.US,D,20250428,000000,125.73,126.58,123.135,125.59,48534,0
+SPUU.US,D,20250429,000000,124.66,127.43,124.58,126.91,41283,0
+SPUU.US,D,20250430,000000,122.91,127.6729,122.49,127.09,45462,0
+SPUU.US,D,20250501,000000,129.31,131.36,128.69,128.69,85238,0
+SPUU.US,D,20250502,000000,131.81,133.2,130.73,132.71,64887,0
+SPUU.US,D,20250505,000000,130.68,132.4099,130.33,131.0286,108524,0
+SPUU.US,D,20250506,000000,128.49,130.8799,128.32,129,35369,0
+SPUU.US,D,20250507,000000,129.35,131.12,127.67,130.07,46797,0
+SPUU.US,D,20250508,000000,131.86,134.0992,130.6,131.63,44615,0
+SPUU.US,D,20250509,000000,132.8388,132.8388,130.71,131.38,71962,0
+SPUU.US,D,20250512,000000,139.29,140,137.6999,139.91,55054,0
+SPUU.US,D,20250513,000000,140.1925,142.875,139.9401,141.93,64578,0
+SPUU.US,D,20250514,000000,142.45,142.69,141.285,142.28,55369,0
+SPUU.US,D,20250515,000000,141.215,143.67,141.18,143.67,27255,0
+SPUU.US,D,20250516,000000,143.905,145.47,143.3996,145.47,48054,0
+SPUU.US,D,20250519,000000,142.59,145.9201,142.3,145.6,27984,0
+SPUU.US,D,20250520,000000,144.67,145.2199,143.1479,144.66,20699,0
+SPUU.US,D,20250521,000000,142.57,144.2801,139.417,139.85,37421,0
+SPUU.US,D,20250522,000000,139.6116,141.24,139.31,139.63,25297,0
+SPUU.US,D,20250523,000000,136.3,139.06,136.3,137.95,33492,0
+SPUU.US,D,20250527,000000,140.69,143.435,140.4,143.42,31400,0
+SPUU.US,D,20250528,000000,143.67,144.2,141.7359,141.93,22468,0
+SPUU.US,D,20250529,000000,144,144.65,141.13,143.02,24956,0
+SPUU.US,D,20250530,000000,142.34,143.1301,140.13,142.58,38874,0
+SPUU.US,D,20250602,000000,141.83,144.06,140.56,144.06,42447,0
+SPUU.US,D,20250603,000000,144.03,146.19,143.85,145.73,36311,0
+SPUU.US,D,20250604,000000,146.6192,146.6192,145.73,145.9,17911,0
+SPUU.US,D,20250605,000000,145.99,147.14,143.5,144.31,34886,0
+SPUU.US,D,20250606,000000,146.9301,147.7919,146.4014,147.14,21946,0
+SPUU.US,D,20250609,000000,147.245,148.1304,147.245,147.38,13710,0
+SPUU.US,D,20250610,000000,147.825,149.13,147.56,149.13,21333,0
+SPUU.US,D,20250611,000000,149.2,150,147.4001,148.19,23659,0
+SPUU.US,D,20250612,000000,147.52,149.21,147.52,149.21,17727,0
+SPUU.US,D,20250613,000000,146.45,148.305,145.2401,145.94,36773,0
+SPUU.US,D,20250616,000000,148.1,149.48,147.56,148.75,30595,0
+SPUU.US,D,20250617,000000,147.6855,148.2499,145.99,146.22,34995,0
+SPUU.US,D,20250618,000000,146.455,147.86,145.89,145.92,11159,0
+SPUU.US,D,20250620,000000,147.22,147.33,144.54,145.3,42274,0
+SPUU.US,D,20250623,000000,145.2,148.1883,144.59,148.06,43930,0
+SPUU.US,D,20250624,000000,149.86,151.4099,149.425,151.085,25160,0
+SPUU.US,D,20250625,000000,151.764,151.774,150.77,151.16,10853,0
+SPUU.US,D,20250626,000000,152.08,153.4999,151.95,153.37,34607,0
+SPUU.US,D,20250627,000000,153.99,155.61,153.0827,154.8,52216,0
+SPUU.US,D,20250630,000000,156.15,157.0699,155.37,156.51,41644,0
+SPUU.US,D,20250701,000000,155.815,156.84,155.3,156.09,25560,0
+SPUU.US,D,20250702,000000,156.0925,157.68,156.0925,157.52,13859,0
+SPUU.US,D,20250703,000000,158.65,160.4193,158.57,160.17,15748,0
+SPUU.US,D,20250707,000000,158.5401,159.1891,156.2201,157.71,32456,0
+SPUU.US,D,20250708,000000,157.61,158.29,157.15,157.44,19382,0
+SPUU.US,D,20250709,000000,159.05,159.5,157.98,159.305,16702,0
+SPUU.US,D,20250710,000000,159.4125,160.5,158.855,160.19,11577,0
+SPUU.US,D,20250711,000000,158.789,159.59,158.1,159.03,18841,0
+SPUU.US,D,20250714,000000,158.7,159.69,158.3416,159.56,20012,0
+SPUU.US,D,20250715,000000,160.92,161,158.16,158.16,16021,0
+SPUU.US,D,20250716,000000,158.95,159.2005,156.46,159.2005,24029,0
+SPUU.US,D,20250717,000000,159.3352,161.2314,159.3352,161,27037,0
+SPUU.US,D,20250718,000000,161.67,161.69,160.26,160.79,34950,0
+SPUU.US,D,20250721,000000,161.32,162.76,161.2,161.38,42973,0
+SPUU.US,D,20250722,000000,161.21,161.81,160.21,161.5,19936,0
+SPUU.US,D,20250723,000000,162.55,164.15,161.925,164.15,43182,0
+SPUU.US,D,20250724,000000,164.5,164.81,164.17,164.24,10986,0
+SPUU.US,D,20250725,000000,164.6199,165.72,164.515,165.5,16511,0
+SPUU.US,D,20250728,000000,165.76,166,164.85,165.3854,14750,0
+SPUU.US,D,20250729,000000,166.155,166.2479,164.46,164.6,16029,0
+SPUU.US,D,20250730,000000,164.815,165.8227,162.65,164.21,23520,0
+SPUU.US,D,20250731,000000,166.215,166.75,162.83,162.907,23255,0
+SPUU.US,D,20250801,000000,159.661,159.84,156.5,157.45,86127,0
+SPUU.US,D,20250804,000000,159.8,162.19,159.8,162.1771,22782,0
+SPUU.US,D,20250805,000000,162.695,162.695,160.25,160.62,15669,0
+SPUU.US,D,20250806,000000,161.39,163.249,160.8,162.9006,12172,0
+SPUU.US,D,20250807,000000,164.57,165.1,161.63,162.74,21744,0
+SPUU.US,D,20250808,000000,164.2461,165.41,163.6,165.2,10191,0
+SPUU.US,D,20250811,000000,165.4499,166.109,163.925,164.3,30150,0
+SPUU.US,D,20250812,000000,165.598,168.05,165.144,168.0394,20577,0
+SPUU.US,D,20250813,000000,169.06,169.642,167.94,169.2,13142,0
+SPUU.US,D,20250814,000000,168.075,169.4,167.9835,169.1,15221,0
+SPUU.US,D,20250815,000000,169.15,169.55,168.12,168.22,16743,0
+SPUU.US,D,20250818,000000,168.2499,168.36,167.7166,168.3465,17926,0
+SPUU.US,D,20250819,000000,167.99,168.43,165.8156,166.22,31042,0
+SPUU.US,D,20250820,000000,165.5012,166.03,162.77,165.3767,39870,0
+SPUU.US,D,20250821,000000,164.0001,165.25,163.7056,164.03,16140,0
+SPUU.US,D,20250822,000000,165.1588,169.56,165.15,168.99,30983,0
+SPUU.US,D,20250825,000000,168.3199,168.908,167.8263,167.8263,6399,0
+SPUU.US,D,20250826,000000,167.48,169.03,167.48,169.03,19573,0
+SPUU.US,D,20250827,000000,168.89,169.99,168.44,169.59,32263,0
+SPUU.US,D,20250828,000000,169.9421,170.94,169.21,170.78,28682,0
+SPUU.US,D,20250829,000000,169.325,169.99,167.86,168.34,36398,0
+SPUU.US,D,20250902,000000,164.39,166.1315,163.3701,166.1315,23489,0
+SPUU.US,D,20250903,000000,167.6443,168.11,166.31,167.86,22480,0
+SPUU.US,D,20250904,000000,168.32,170.7,168.1653,170.7,10582,0
+SPUU.US,D,20250905,000000,171.875,172.2497,167.9415,169.37,44555,0
+SPUU.US,D,20250908,000000,170.236,170.86,169.72,170.45,18722,0
+SPUU.US,D,20250909,000000,170.59,171.35,169.6555,171.27,9387,0
+SPUU.US,D,20250910,000000,172.8,173.4499,171.4055,172.27,18171,0
+SPUU.US,D,20250911,000000,173.125,175.3,172.89,175.1722,24354,0
+SPUU.US,D,20250912,000000,174.9624,175.69,174.7,174.85,14039,0
+SPUU.US,D,20250915,000000,176.1819,176.605,175.83,176.605,17848,0
+SPUU.US,D,20250916,000000,176.66,176.93,175.78,176.2606,17731,0
+SPUU.US,D,20250917,000000,176.36,176.98,173.4087,175.73,19944,0
+SPUU.US,D,20250918,000000,177.09,178.385,176.44,177.24,40064,0
+SPUU.US,D,20250919,000000,178.02,178.99,177.31,178.99,14629,0
+SPUU.US,D,20250922,000000,178.824,180.86,178.17,180.72,8482,0
+SPUU.US,D,20250923,000000,180.2201,180.62,177.86,178.3854,27509,0
+SPUU.US,D,20250924,000000,178.975,179.07,176.68,177.27,14552,0
+SPUU.US,D,20250925,000000,175.59,176.19,173.8058,175.4572,21432,0
+SPUU.US,D,20250926,000000,177.5,177.64,175.8,177.51,15477,0
+SPUU.US,D,20250929,000000,178.8918,179.26,177.585,178.2585,11679,0
+SPUU.US,D,20250930,000000,177.975,180.07,177.4804,179.81,19919,0
+SPUU.US,D,20251001,000000,178.27,181.52,178.2,181.1,20497,0
+SPUU.US,D,20251002,000000,181.67,182.13,180.19,181.43,10571,0
+SPUU.US,D,20251003,000000,181.79,182.9999,181.2804,181.2804,14370,0
+SPUU.US,D,20251006,000000,182.405,183.035,181.92,182.63,14185,0
+SPUU.US,D,20251007,000000,183.1,183.4352,180.49,181.1345,15234,0
+SPUU.US,D,20251008,000000,181.84,183.37,181.38,183.36,9197,0
+SPUU.US,D,20251009,000000,183.175,183.175,181.26,182.24,8584,0
+SPUU.US,D,20251010,000000,182.71,183.5,172.28,172.39,99699,0
+SPUU.US,D,20251013,000000,176.6952,178.43,176.03,177.56,58105,0
+SPUU.US,D,20251014,000000,172.8086,178.89,172.8055,177.02,25020,0
+SPUU.US,D,20251015,000000,179.53,180.95,175.9,178.58,22124,0
+SPUU.US,D,20251016,000000,179.415,180,174.8,176.25,20308,0
+SPUU.US,D,20251017,000000,175.54,178.4999,175.22,177.9,138149,0
+SPUU.US,D,20251020,000000,179.68,182.12,179.68,181.83,126030,0
+SPUU.US,D,20251021,000000,181.83,182.495,181.17,181.67,19793,0
+SPUU.US,D,20251022,000000,181.91,182.11,177.61,179.86,25636,0
+SPUU.US,D,20251023,000000,180.5081,182.5,180.5081,181.99,16176,0
+SPUU.US,D,20251024,000000,184.45,185.484,184.15,184.84,43982,0
+SPUU.US,D,20251027,000000,187.765,189.35,187.65,189.23,27760,0
+SPUU.US,D,20251028,000000,190,190.92,189.286,190.14,11486,0
+SPUU.US,D,20251029,000000,191.055,191.36,187.9239,190.3,26428,0
+SPUU.US,D,20251030,000000,188.18,189.2799,186.3265,186.3265,42422,0
+SPUU.US,D,20251031,000000,188.95,188.95,186.555,187.485,15187,0
+SPUU.US,D,20251103,000000,188,189.26,187.31,187.98,18144,0
+SPUU.US,D,20251104,000000,183.48,186.06,183.11,183.57,22247,0
+SPUU.US,D,20251105,000000,183.363,186.26,183.35,184.9981,7699,0
+SPUU.US,D,20251106,000000,183.96,184.12,180.2951,180.69,20459,0
+SPUU.US,D,20251107,000000,179.29,181.11,176.51,181.11,48330,0
+SPUU.US,D,20251110,000000,184.34,186.92,183.8466,186.56,20670,0
+SPUU.US,D,20251111,000000,185.63,187.47,185.3416,187.24,9076,0
+SPUU.US,D,20251112,000000,188.29,188.485,186.3701,187.63,15646,0
+SPUU.US,D,20251113,000000,186.14,186.14,180.75,181.21,42577,0
+SPUU.US,D,20251114,000000,177.2,183.0424,176.81,181.256,33083,0
+SPUU.US,D,20251117,000000,180.015,182,176.0925,177.96,22460,0
+SPUU.US,D,20251118,000000,175.865,177.05,173.1882,174.94,21041,0
+SPUU.US,D,20251119,000000,178.08,178.08,174.545,176.139,14282,0
+SPUU.US,D,20251120,000000,181.8755,182.94,170.63,170.85,35918,0
+SPUU.US,D,20251121,000000,172.025,176.4104,170.0381,174.19,37554,0
+SPUU.US,D,20251124,000000,177.27,179.804,175.42,179.37,24222,0
+SPUU.US,D,20251125,000000,179.555,183.03,177.825,182.65,233986,0
+SPUU.US,D,20251126,000000,183.9,186.12,183.63,185.15,25555,0
+SPUU.US,D,20251128,000000,185.64,186.925,185.64,186.915,8051,0
+SPUU.US,D,20251201,000000,184.57,186.55,184.44,185.31,16956,0
+SPUU.US,D,20251202,000000,186.35,187.1,185,186.0628,7811,0
+SPUU.US,D,20251203,000000,185.66,187.7,185.31,187.22,7983,0
+SPUU.US,D,20251204,000000,187.5436,187.5436,186.1337,187.1941,11929,0
+SPUU.US,D,20251205,000000,188.47,189.465,187.635,188.12,11631,0
+SPUU.US,D,20251208,000000,188.48,188.48,185.8901,186.91,16189,0
+SPUU.US,D,20251209,000000,186.9305,187.7823,186.4538,186.81,8332,0
+SPUU.US,D,20251210,000000,184.0755,187.7562,184.051,187.13,21302,0
+SPUU.US,D,20251211,000000,185.66,188,184.22,188,19926,0
+SPUU.US,D,20251212,000000,187.28,187.5,182.78,183.7448,12818,0
+SPUU.US,D,20251215,000000,185.77,185.77,182.7244,183.36,12537,0
+SPUU.US,D,20251216,000000,182.83,183.215,180.37,182.7209,10930,0
+SPUU.US,D,20251217,000000,182.1,183,178.34,178.345,58525,0
+SPUU.US,D,20251218,000000,182,183.03,180.36,180.96,58401,0
+SPUU.US,D,20251219,000000,182.155,184.3,182.11,184.06,51044,0
+SPUU.US,D,20251222,000000,185.9,186.45,185.7214,186.39,6806,0
+SPUU.US,D,20251223,000000,185.66,188.04,185.66,188.04,12958,0
+SPUU.US,D,20251224,000000,188.21,189.3728,187.98,189.155,9500,0
+SPUU.US,D,20251226,000000,189.698,189.698,188.68,189.0088,10044,0
+SPUU.US,D,20251229,000000,187.37,188,186.93,187.76,22404,0
+SPUU.US,D,20251230,000000,187.41,188,187.0018,187.28,12587,0
+SPUU.US,D,20251231,000000,186.9409,186.9409,184.1,184.1,60007,0
+SPUU.US,D,20260102,000000,186.58,186.795,183.2301,184.98,103460,0
+SPUU.US,D,20260105,000000,186.8,188.25,186.58,187.1609,25538,0
+SPUU.US,D,20260106,000000,188.14,189.785,187.17,189.78,23604,0
+SPUU.US,D,20260107,000000,189.656,190.48,188.38,188.38,13747,0
+SPUU.US,D,20260108,000000,188.01,188.8,187.54,188.29,5959,0
+SPUU.US,D,20260109,000000,189.36,191.1376,188.342,190.7613,13024,0
+SPUU.US,D,20260112,000000,189.2158,191.64,188.92,191.2869,11764,0
+SPUU.US,D,20260113,000000,190.28,190.72,189.5,190.2586,12378,0
+SPUU.US,D,20260114,000000,189,189,186.3806,188.58,12689,0
+SPUU.US,D,20260115,000000,190.755,191.1436,189.0001,189.61,15348,0
+SPUU.US,D,20260116,000000,190.22,190.22,188.58,189.1,11901,0
+SPUU.US,D,20260120,000000,183.52,185.2245,181,181.5,76696,0
+SPUU.US,D,20260121,000000,183.415,187.0299,181.6734,185.65,34306,0
+SPUU.US,D,20260122,000000,187.96,188.539,186.4,187.24,67090,0
+SPUU.US,D,20260123,000000,186.5804,188.35,186.5804,187.53,16915,0
+SPUU.US,D,20260126,000000,188.35,189.9656,187.92,189.42,16905,0
+SPUU.US,D,20260127,000000,190.02,191.215,190.02,190.89,10607,0
+SPUU.US,D,20260128,000000,191.7099,191.8,190.295,190.76,18063,0
+SPUU.US,D,20260129,000000,191.205,191.205,185.9937,190.02,13804,0
+SPUU.US,D,20260130,000000,188.83,189.86,187.48,188.46,39488,0
+SPUU.US,D,20260202,000000,187.54,191.37,187.29,190.77,8466,0
+SPUU.US,D,20260203,000000,191,191,184.351,187.3631,16579,0
+SPUU.US,D,20260204,000000,187.8,188.11,183.325,185.52,62058,0
+SPUU.US,D,20260205,000000,182.14,183.745,179.94,180.92,25068,0
+SPUU.US,D,20260206,000000,184.99,188.199,182.88,188.199,17600,0
+SPUU.US,D,20260209,000000,188.03,190.49,186.81,189.805,15882,0
+SPUU.US,D,20260210,000000,189.455,190.76,188.32,188.32,20552,0
+SPUU.US,D,20260211,000000,190.71,190.71,187.19,188.6002,11674,0
+SPUU.US,D,20260212,000000,189.54,189.54,182.39,182.5314,15895,0
+SPUU.US,D,20260213,000000,182.4,184.33,181.77,182.55,14805,0
+SPUU.US,D,20260217,000000,180.98,184.13,180.22,183.07,12305,0
+SPUU.US,D,20260218,000000,184.43,186.23,183.9,183.94,10849,0
diff --git a/daily/us/nyse etfs/2/spvu.us.txt b/daily/us/nyse etfs/2/spvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab7519e28fcb068c5291097008c7291154c3fd0
--- /dev/null
+++ b/daily/us/nyse etfs/2/spvu.us.txt	
@@ -0,0 +1,2288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPVU.US,D,20161018,000000,22.5729,22.5817,22.562,22.5817,1164.7864881625,0
+SPVU.US,D,20161020,000000,22.7958,22.7958,22.6745,22.6745,762.33197484613,0
+SPVU.US,D,20161107,000000,22.78,22.8086,22.78,22.8086,816.06015924353,0
+SPVU.US,D,20161109,000000,22.047,23.1441,22.047,23.1441,1161.7452701777,0
+SPVU.US,D,20161114,000000,24.6572,24.6572,24.6572,24.6572,3.0412179847585,0
+SPVU.US,D,20161121,000000,24.8673,24.8673,24.8673,24.8673,260.53100736098,0
+SPVU.US,D,20161122,000000,25.0667,25.0667,24.9945,24.9945,5997.2818659438,0
+SPVU.US,D,20161123,000000,25.0913,25.0913,25.0913,25.0913,235.18752415466,0
+SPVU.US,D,20161128,000000,25.0045,25.0045,25.0015,25.0015,1396.9327943324,0
+SPVU.US,D,20161129,000000,25.0133,25.0133,25.0133,25.0133,118.60750140558,0
+SPVU.US,D,20161130,000000,25.1337,25.2195,25.1337,25.2195,1117.1407397346,0
+SPVU.US,D,20161201,000000,25.4424,25.4424,25.4424,25.4424,394.34459869035,0
+SPVU.US,D,20161206,000000,25.616,25.616,25.6003,25.6003,347.71258959072,0
+SPVU.US,D,20161207,000000,25.7788,26.201,25.7788,26.1665,10853.093248275,0
+SPVU.US,D,20161208,000000,26.3786,26.4713,26.3036,26.4713,6818.4107218286,0
+SPVU.US,D,20161209,000000,26.5196,26.5196,26.3421,26.3529,2262.6661806603,0
+SPVU.US,D,20161214,000000,26.2582,26.2582,26.2316,26.2316,1588.5295273722,0
+SPVU.US,D,20161215,000000,26.2228,26.3332,26.2228,26.3302,2443.1117810893,0
+SPVU.US,D,20161219,000000,26.2316,26.2316,26.2316,26.2316,1354.3557425458,0
+SPVU.US,D,20161221,000000,26.2218,26.2858,26.2218,26.271,1372.6030504543,0
+SPVU.US,D,20161222,000000,26.0906,26.0944,26.0906,26.0944,1665.5737163194,0
+SPVU.US,D,20161229,000000,25.982,25.982,25.9228,25.9228,441.99034711823,0
+SPVU.US,D,20161230,000000,25.8755,25.8755,25.8755,25.8755,406.50947062939,0
+SPVU.US,D,20170103,000000,26.0866,26.1566,25.9742,26.1024,4654.0772560088,0
+SPVU.US,D,20170104,000000,26.4052,26.4052,26.4012,26.4012,2200.8280816369,0
+SPVU.US,D,20170109,000000,26.2494,26.2494,26.051,26.126,673.12291395988,0
+SPVU.US,D,20170110,000000,26.2582,26.2582,26.2582,26.2582,711.64500843349,0
+SPVU.US,D,20170111,000000,26.2316,26.2316,26.1566,26.1665,7933.5239829067,0
+SPVU.US,D,20170112,000000,26.0994,26.0994,26.0994,26.0994,229.10508818514,0
+SPVU.US,D,20170113,000000,26.1566,26.1566,26.1566,26.1566,118.60750140558,0
+SPVU.US,D,20170117,000000,26.0944,26.0944,25.917,25.9346,2021.3962205361,0
+SPVU.US,D,20170118,000000,25.9742,26.0038,25.9742,26.0038,249.3798747502,0
+SPVU.US,D,20170119,000000,25.9514,25.9574,25.9514,25.9574,2112.6327600789,0
+SPVU.US,D,20170120,000000,25.9998,25.9998,25.9998,25.9998,118.60750140558,0
+SPVU.US,D,20170123,000000,25.9041,25.9041,25.7305,25.7305,346.69885026247,0
+SPVU.US,D,20170124,000000,26.0944,26.0944,26.0944,26.0944,118.60750140558,0
+SPVU.US,D,20170125,000000,26.3006,26.3006,26.2858,26.2858,260.53100736098,0
+SPVU.US,D,20170126,000000,26.2582,26.2948,26.2582,26.2582,2611.3925095793,0
+SPVU.US,D,20170127,000000,26.0442,26.053,26.0442,26.053,1294.5451221789,0
+SPVU.US,D,20170130,000000,26.051,26.051,26.051,26.051,190.58299371153,0
+SPVU.US,D,20170131,000000,25.8952,25.9041,25.8282,25.9041,1033.0003754896,0
+SPVU.US,D,20170201,000000,25.9396,25.9534,25.9318,25.9534,1483.1006372339,0
+SPVU.US,D,20170202,000000,25.8538,25.8784,25.8538,25.8784,2049.7809217272,0
+SPVU.US,D,20170203,000000,26.1566,26.1812,26.1566,26.1812,2491.7712688455,0
+SPVU.US,D,20170206,000000,26.206,26.208,26.1951,26.208,14005.822559141,0
+SPVU.US,D,20170207,000000,26.3134,26.3134,26.1024,26.1024,2752.3022762064,0
+SPVU.US,D,20170208,000000,26.0462,26.0944,26.0462,26.0944,377.11103011005,0
+SPVU.US,D,20170213,000000,26.6883,26.6883,26.6883,26.6883,130.77237334462,0
+SPVU.US,D,20170214,000000,26.9221,26.9429,26.9221,26.9429,464.2926123398,0
+SPVU.US,D,20170216,000000,27.1905,27.1905,27.0927,27.0927,6298.3624464348,0
+SPVU.US,D,20170217,000000,27.0543,27.1223,27.0543,27.0899,2129.8663286592,0
+SPVU.US,D,20170221,000000,27.3709,27.3709,27.3019,27.3019,1133.3605689867,0
+SPVU.US,D,20170223,000000,27.5288,27.5288,27.3828,27.3828,880.93947625171,0
+SPVU.US,D,20170227,000000,27.295,27.3709,27.295,27.3709,1225.6108478577,0
+SPVU.US,D,20170228,000000,27.3216,27.3216,27.2081,27.2081,423.74303920968,0
+SPVU.US,D,20170301,000000,27.6195,27.7379,27.6195,27.7379,735.97475231156,0
+SPVU.US,D,20170302,000000,27.6284,27.6284,27.511,27.511,810.99146260227,0
+SPVU.US,D,20170303,000000,27.4923,27.4923,27.4065,27.4065,1750.7278198926,0
+SPVU.US,D,20170306,000000,27.4745,27.4745,27.1855,27.1855,4373.2714620827,0
+SPVU.US,D,20170307,000000,27.1145,27.1549,27.1145,27.1155,2328.5592369968,0
+SPVU.US,D,20170308,000000,27.2693,27.2693,27.2171,27.2171,578.84515643237,0
+SPVU.US,D,20170309,000000,27.2417,27.2417,27.1815,27.1815,776.52432544167,0
+SPVU.US,D,20170310,000000,27.2003,27.2003,27.0879,27.1628,1971.7229934518,0
+SPVU.US,D,20170313,000000,27.1628,27.1628,27.1628,27.1628,153.07463856618,0
+SPVU.US,D,20170315,000000,27.0701,27.1381,27.0701,27.1381,404.48199197288,0
+SPVU.US,D,20170320,000000,27.0741,27.0741,26.8136,26.8136,4693.6130898106,0
+SPVU.US,D,20170321,000000,26.7465,26.7465,26.2888,26.2888,2604.2963342815,0
+SPVU.US,D,20170322,000000,26.1054,26.2168,26.1054,26.1892,1429.3724528365,0
+SPVU.US,D,20170323,000000,26.3312,26.3312,26.3312,26.3312,156.11585655094,0
+SPVU.US,D,20170324,000000,26.3312,26.3312,26.2375,26.2375,1329.0122593395,0
+SPVU.US,D,20170327,000000,26.0796,26.1724,26.0708,26.1724,1310.7649514309,0
+SPVU.US,D,20170328,000000,26.4624,26.4693,26.4526,26.4684,11228.176799728,0
+SPVU.US,D,20170331,000000,26.6775,26.6775,26.6429,26.6429,369.00111548403,0
+SPVU.US,D,20170403,000000,26.6419,26.6419,26.3894,26.3894,583.91385307363,0
+SPVU.US,D,20170404,000000,26.4456,26.4526,26.4437,26.4437,2260.6387020038,0
+SPVU.US,D,20170405,000000,26.5038,26.5038,26.5038,26.5038,306.14927713236,0
+SPVU.US,D,20170407,000000,26.4437,26.4585,26.4437,26.4585,2830.3602044819,0
+SPVU.US,D,20170411,000000,26.3894,26.3993,26.3894,26.3993,1480.0594192491,0
+SPVU.US,D,20170413,000000,26.3726,26.3726,26.3726,26.3726,124.6899373751,0
+SPVU.US,D,20170417,000000,26.2168,26.2336,26.1517,26.2296,1330.0259986677,0
+SPVU.US,D,20170418,000000,26.0768,26.0768,26.0768,26.0768,118.60750140558,0
+SPVU.US,D,20170420,000000,26.2592,26.2592,26.2592,26.2592,266.61344333049,0
+SPVU.US,D,20170421,000000,23.8246,26.2336,23.8246,26.2336,821.12885588479,0
+SPVU.US,D,20170424,000000,26.6853,26.6853,26.6853,26.6853,229.10508818514,0
+SPVU.US,D,20170425,000000,26.8225,26.8225,26.7889,26.7889,711.64500843349,0
+SPVU.US,D,20170427,000000,26.7623,26.7623,26.7623,26.7623,652.84812739482,0
+SPVU.US,D,20170428,000000,26.8225,26.8225,26.7544,26.7544,585.94133173014,0
+SPVU.US,D,20170502,000000,26.6508,26.6508,26.6449,26.6449,3192.2651446682,0
+SPVU.US,D,20170503,000000,26.6676,26.7297,26.6676,26.7297,15171.622786632,0
+SPVU.US,D,20170508,000000,26.8393,26.8442,26.8255,26.8255,937.70887863387,0
+SPVU.US,D,20170511,000000,26.8313,26.8313,26.8313,26.8313,118.60750140558,0
+SPVU.US,D,20170512,000000,26.8136,26.8136,26.7021,26.7021,1354.3557425458,0
+SPVU.US,D,20170516,000000,26.7712,26.7899,26.6824,26.7021,5950.6498568441,0
+SPVU.US,D,20170517,000000,26.5137,26.5137,26.0896,26.1517,16604.036457453,0
+SPVU.US,D,20170518,000000,26.1517,26.3391,26.1517,26.2247,5308.9528620601,0
+SPVU.US,D,20170519,000000,26.3993,26.5463,26.347,26.4526,7838.2324860509,0
+SPVU.US,D,20170522,000000,26.5897,26.5897,26.4772,26.5463,17378.533304238,0
+SPVU.US,D,20170523,000000,26.6419,26.7071,26.5295,26.6577,9221.986669116,0
+SPVU.US,D,20170524,000000,26.7544,26.7544,26.6489,26.7297,6650.1299933386,0
+SPVU.US,D,20170525,000000,26.8659,26.8659,26.7386,26.7959,11870.887533841,0
+SPVU.US,D,20170526,000000,26.7889,26.8175,26.7209,26.8047,7301.9643814052,0
+SPVU.US,D,20170530,000000,26.8047,26.8047,26.7209,26.7297,9271.6598962004,0
+SPVU.US,D,20170531,000000,26.7959,26.7959,26.496,26.5611,9396.3498335755,0
+SPVU.US,D,20170601,000000,26.7761,26.9734,26.7761,26.9685,4685.5031751846,0
+SPVU.US,D,20170602,000000,26.9596,27.0297,26.9063,26.9596,7395.2283996044,0
+SPVU.US,D,20170605,000000,26.9596,27.0109,26.9596,26.9863,9707.5678073491,0
+SPVU.US,D,20170606,000000,26.9201,26.9201,26.7929,26.8313,9144.9424801688,0
+SPVU.US,D,20170607,000000,26.9053,26.9419,26.8925,26.9419,2201.8418209652,0
+SPVU.US,D,20170608,000000,27.0129,27.1953,27.0129,27.1105,7604.0587012245,0
+SPVU.US,D,20170609,000000,27.2121,27.4025,27.2121,27.3571,6454.4783029858,0
+SPVU.US,D,20170612,000000,27.4696,27.5238,27.3265,27.4065,10620.946942105,0
+SPVU.US,D,20170613,000000,27.4538,27.5307,27.4538,27.5307,1439.509846119,0
+SPVU.US,D,20170614,000000,27.5495,27.5751,27.3355,27.5554,7651.7044496524,0
+SPVU.US,D,20170615,000000,27.4203,27.4459,27.2654,27.3837,11416.732314783,0
+SPVU.US,D,20170616,000000,27.2062,27.2151,27.1697,27.1697,1048.2064654134,0
+SPVU.US,D,20170619,000000,27.4143,27.4657,27.3117,27.4331,4165.4548997909,0
+SPVU.US,D,20170620,000000,27.4331,27.4331,27.2229,27.2229,5218.7300618456,0
+SPVU.US,D,20170621,000000,27.1155,27.1529,27.0769,27.0957,9668.0319735473,0
+SPVU.US,D,20170622,000000,27.0769,27.1135,27.0197,27.0681,8750.5978814785,0
+SPVU.US,D,20170623,000000,27.0159,27.0415,26.9843,26.9843,4878.1136475526,0
+SPVU.US,D,20170626,000000,26.9981,27.2229,26.9981,27.2229,6551.7972784981,0
+SPVU.US,D,20170627,000000,27.1795,27.4084,27.1795,27.2693,8436.3386897201,0
+SPVU.US,D,20170628,000000,27.4923,27.587,27.4923,27.5623,908.31043811454,0
+SPVU.US,D,20170629,000000,27.7418,27.7438,27.4094,27.6018,2620.5161635336,0
+SPVU.US,D,20170630,000000,27.4923,27.6481,27.4923,27.6195,5554.2777794973,0
+SPVU.US,D,20170703,000000,27.7941,27.9846,27.7941,27.8642,2299.1607964774,0
+SPVU.US,D,20170705,000000,27.9421,27.9421,27.7418,27.8385,6135.1504145861,0
+SPVU.US,D,20170706,000000,27.7024,27.7852,27.6126,27.6126,5498.5221164434,0
+SPVU.US,D,20170707,000000,27.735,27.7507,27.6037,27.7182,4935.896789263,0
+SPVU.US,D,20170710,000000,27.735,27.735,27.6748,27.6748,1551.0211722268,0
+SPVU.US,D,20170711,000000,27.5672,27.587,27.5357,27.5357,2925.6517013377,0
+SPVU.US,D,20170712,000000,27.6935,27.6935,27.6126,27.6748,11475.529195822,0
+SPVU.US,D,20170713,000000,27.7221,27.804,27.7221,27.7833,2327.5454976685,0
+SPVU.US,D,20170714,000000,27.7941,27.9263,27.7507,27.873,4030.6275691333,0
+SPVU.US,D,20170717,000000,27.873,27.946,27.8662,27.8662,5219.7438011738,0
+SPVU.US,D,20170718,000000,27.7941,27.7941,27.729,27.7596,11276.836287485,0
+SPVU.US,D,20170719,000000,27.7852,27.8474,27.7852,27.8296,4828.4404204682,0
+SPVU.US,D,20170720,000000,27.9263,27.9263,27.8701,27.8701,799.84032999148,0
+SPVU.US,D,20170721,000000,27.8385,27.8562,27.8168,27.8385,4101.589322111,0
+SPVU.US,D,20170724,000000,27.735,27.8987,27.735,27.8878,2096.4129308269,0
+SPVU.US,D,20170725,000000,28.1246,28.1758,28.1158,28.168,6187.8648596553,0
+SPVU.US,D,20170726,000000,28.0546,28.0546,27.949,27.9598,4350.9691968612,0
+SPVU.US,D,20170727,000000,27.9698,27.9884,27.805,27.9224,10119.145974619,0
+SPVU.US,D,20170728,000000,27.804,27.9421,27.7852,27.9421,3927.2261576515,0
+SPVU.US,D,20170731,000000,28.091,28.1246,28.0318,28.098,9481.5039371487,0
+SPVU.US,D,20170801,000000,28.098,28.1502,28.0822,28.1354,2143.0449399265,0
+SPVU.US,D,20170802,000000,28.0674,28.1286,28.0674,28.09,680.21908925765,0
+SPVU.US,D,20170804,000000,28.091,28.091,28.0456,28.0456,731.91979499855,0
+SPVU.US,D,20170807,000000,28.1158,28.1158,28.0546,28.0822,27731.853063684,0
+SPVU.US,D,20170808,000000,28.0456,28.2558,28.0456,28.0456,5689.1051101549,0
+SPVU.US,D,20170809,000000,27.9846,27.9846,27.8652,27.9421,21259.12745279,0
+SPVU.US,D,20170810,000000,27.7507,27.7507,27.6037,27.657,12915.039041941,0
+SPVU.US,D,20170811,000000,27.5021,27.5021,27.4351,27.4657,7687.1853261412,0
+SPVU.US,D,20170814,000000,27.5446,27.7428,27.5446,27.7428,838.36242446509,0
+SPVU.US,D,20170815,000000,27.6481,27.7034,27.6481,27.7024,5130.5347402876,0
+SPVU.US,D,20170816,000000,27.6176,27.6176,27.5761,27.5761,1733.4942513123,0
+SPVU.US,D,20170817,000000,27.4834,27.5081,27.1885,27.1885,3571.4036534347,0
+SPVU.US,D,20170818,000000,27.1381,27.2062,27.0621,27.1046,5749.9294698501,0
+SPVU.US,D,20170821,000000,27.1529,27.1529,27.0237,27.0267,1344.2183492633,0
+SPVU.US,D,20170822,000000,27.0769,27.2595,27.0769,27.2595,2207.9242569347,0
+SPVU.US,D,20170823,000000,27.294,27.3019,27.2792,27.3019,2185.6219917131,0
+SPVU.US,D,20170824,000000,27.2693,27.3374,27.2229,27.2229,1230.6795444989,0
+SPVU.US,D,20170825,000000,27.3522,27.4143,27.3117,27.3867,1656.4500623651,0
+SPVU.US,D,20170828,000000,27.2693,27.2693,27.2151,27.2229,984.3408877335,0
+SPVU.US,D,20170829,000000,27.1795,27.2151,27.0769,27.2151,4499.9888781143,0
+SPVU.US,D,20170830,000000,27.2111,27.3117,27.2111,27.2595,1029.9591575049,0
+SPVU.US,D,20170831,000000,27.3611,27.3966,27.3493,27.3966,4053.9435736831,0
+SPVU.US,D,20170901,000000,27.6412,27.6412,27.6284,27.6284,1258.0505063618,0
+SPVU.US,D,20170905,000000,27.4331,27.4331,27.1895,27.2023,4853.7839036746,0
+SPVU.US,D,20170906,000000,27.3117,27.4055,27.2773,27.3689,4686.5169145128,0
+SPVU.US,D,20170907,000000,27.2062,27.2062,27.1223,27.1461,1005.6294136268,0
+SPVU.US,D,20170908,000000,27.1983,27.2595,27.1983,27.2506,2250.5013087213,0
+SPVU.US,D,20170911,000000,27.4923,27.6284,27.4923,27.6195,1998.0802159863,0
+SPVU.US,D,20170912,000000,27.7182,27.8652,27.7182,27.8296,1012.7255889246,0
+SPVU.US,D,20170913,000000,27.8652,27.8987,27.8652,27.877,7144.834785526,0
+SPVU.US,D,20170914,000000,27.7774,27.7774,27.7774,27.7774,118.60750140558,0
+SPVU.US,D,20170915,000000,27.7941,27.7941,27.7941,27.7941,217.95395557436,0
+SPVU.US,D,20170918,000000,28.0032,28.0032,27.9964,27.9964,894.118087519,0
+SPVU.US,D,20170919,000000,28.0032,28.0289,27.9776,27.9944,5409.3130555571,0
+SPVU.US,D,20170920,000000,27.951,28.0378,27.951,28.0032,6383.5165500081,0
+SPVU.US,D,20170921,000000,28.0062,28.0456,28.0062,28.0456,424.75677853794,0
+SPVU.US,D,20170922,000000,28.0112,28.0112,27.9756,28.0003,852.55477506063,0
+SPVU.US,D,20170925,000000,28.1778,28.1778,28.1778,28.1778,435.90791114872,0
+SPVU.US,D,20170926,000000,28.235,28.2656,28.1818,28.2321,12535.900533174,0
+SPVU.US,D,20170927,000000,28.3692,28.459,28.3238,28.3958,1757.8239951904,0
+SPVU.US,D,20170928,000000,28.3692,28.4048,28.309,28.3958,1917.9948090544,0
+SPVU.US,D,20170929,000000,28.4748,28.4935,28.4126,28.4126,2363.0263741574,0
+SPVU.US,D,20171002,000000,28.5843,28.6819,28.5784,28.6819,4124.9053266608,0
+SPVU.US,D,20171003,000000,28.6908,28.8565,28.6908,28.8565,6642.0200787126,0
+SPVU.US,D,20171004,000000,28.9689,28.9689,28.8654,28.8743,4585.1429816876,0
+SPVU.US,D,20171005,000000,28.9423,29.0657,28.9335,29.0133,2106.5503241094,0
+SPVU.US,D,20171006,000000,29.0233,29.0233,28.9265,28.9423,8258.9343072758,0
+SPVU.US,D,20171009,000000,28.7519,28.7519,28.7519,28.7519,420.70182122493,0
+SPVU.US,D,20171010,000000,28.9187,28.9187,28.8072,28.8141,3500.441900457,0
+SPVU.US,D,20171011,000000,28.8743,28.9265,28.8743,28.8911,857.6234717019,0
+SPVU.US,D,20171012,000000,28.7963,28.8161,28.7687,28.7687,1266.1604209878,0
+SPVU.US,D,20171013,000000,28.7609,28.7609,28.6395,28.7283,4362.1203294719,0
+SPVU.US,D,20171016,000000,28.7421,28.7776,28.6484,28.6869,9994.4560372447,0
+SPVU.US,D,20171017,000000,28.6908,28.7519,28.6484,28.6484,3620.0631411909,0
+SPVU.US,D,20171018,000000,28.7609,28.8053,28.7421,28.7421,10822.681068427,0
+SPVU.US,D,20171019,000000,28.6129,28.7757,28.5853,28.7757,53394.664158405,0
+SPVU.US,D,20171020,000000,28.9187,29.0913,28.9187,29.0745,277595.28147346,0
+SPVU.US,D,20171023,000000,29.2215,29.2215,29.0567,29.0745,3630.2005344734,0
+SPVU.US,D,20171024,000000,29.2137,29.2137,29.1683,29.1683,588.9825497149,0
+SPVU.US,D,20171025,000000,29.3853,29.3853,28.9443,29.1347,14255.202433891,0
+SPVU.US,D,20171026,000000,29.2304,29.2571,29.1071,29.1071,4437.1370397626,0
+SPVU.US,D,20171027,000000,28.9059,28.9423,28.9059,28.9423,1435.454888806,0
+SPVU.US,D,20171030,000000,28.8289,28.8516,28.7737,28.8289,5929.3613309508,0
+SPVU.US,D,20171031,000000,28.822,28.8407,28.8053,28.8053,2447.1667384023,0
+SPVU.US,D,20171101,000000,28.9937,29.0035,28.8999,28.9423,4873.0449509114,0
+SPVU.US,D,20171102,000000,29.0401,29.0597,29.0401,29.0597,419.68808189667,0
+SPVU.US,D,20171103,000000,28.9601,28.9661,28.9601,28.9661,1858.1841886874,0
+SPVU.US,D,20171106,000000,28.9621,28.9621,28.9375,28.9375,725.83735902903,0
+SPVU.US,D,20171107,000000,28.8368,28.9542,28.7875,28.7875,5597.8685706121,0
+SPVU.US,D,20171108,000000,28.6484,28.7658,28.6484,28.7253,692.38396119668,0
+SPVU.US,D,20171109,000000,28.6573,28.676,28.533,28.533,5837.1110520798,0
+SPVU.US,D,20171110,000000,28.7609,28.7697,28.7342,28.7381,6455.492042314,0
+SPVU.US,D,20171113,000000,28.5606,28.8249,28.5606,28.8249,2925.6517013377,0
+SPVU.US,D,20171114,000000,28.7421,28.7421,28.5981,28.6573,4269.8700506009,0
+SPVU.US,D,20171115,000000,28.5685,28.6218,28.4827,28.6218,5151.8232661809,0
+SPVU.US,D,20171116,000000,28.7609,28.9837,28.7609,28.9523,13102.580817668,0
+SPVU.US,D,20171117,000000,28.9255,29.0015,28.9255,29.0015,519.03453606545,0
+SPVU.US,D,20171120,000000,28.9689,29.0567,28.9542,29.0391,2790.82437068,0
+SPVU.US,D,20171121,000000,29.1131,29.1347,29.0983,29.0983,6854.9053376457,0
+SPVU.US,D,20171122,000000,29.0913,29.0983,29.0745,29.0745,1973.7504721083,0
+SPVU.US,D,20171124,000000,29.0439,29.0439,29.0439,29.0439,118.60750140558,0
+SPVU.US,D,20171127,000000,29.0301,29.0825,28.9187,28.9689,10005.607169855,0
+SPVU.US,D,20171128,000000,29.2728,29.2767,29.258,29.2767,1947.3932495737,0
+SPVU.US,D,20171129,000000,29.699,29.9406,29.699,29.9406,2594.158940999,0
+SPVU.US,D,20171130,000000,30.2138,30.3707,30.1518,30.2316,5283.6093788538,0
+SPVU.US,D,20171201,000000,30.2662,30.2662,29.8746,30.0816,1976.791690093,0
+SPVU.US,D,20171204,000000,30.4743,30.5611,30.4289,30.4289,15185.815137227,0
+SPVU.US,D,20171205,000000,30.2888,30.3717,30.2888,30.3145,613.31229359296,0
+SPVU.US,D,20171206,000000,30.1518,30.1862,30.1034,30.1142,6527.46753462,0
+SPVU.US,D,20171207,000000,30.0906,30.2178,30.0876,30.2178,3849.168229376,0
+SPVU.US,D,20171208,000000,30.282,30.423,30.281,30.423,2505.963619441,0
+SPVU.US,D,20171211,000000,30.5266,30.5266,30.4546,30.4546,1087.7422992153,0
+SPVU.US,D,20171212,000000,30.5266,30.5266,30.5266,30.5266,122.66245871859,0
+SPVU.US,D,20171213,000000,30.57,30.6578,30.4881,30.4881,2799.9480246343,0
+SPVU.US,D,20171214,000000,30.6025,30.6025,30.2494,30.2524,1196.2124073383,0
+SPVU.US,D,20171215,000000,30.5749,30.6114,30.5167,30.5167,3629.1867951451,0
+SPVU.US,D,20171218,000000,30.7831,30.8185,30.7525,30.7831,986.36836639001,0
+SPVU.US,D,20171219,000000,30.8955,30.8955,30.8185,30.8225,1972.73673278,0
+SPVU.US,D,20171220,000000,30.8373,30.8452,30.8107,30.8452,425.77051786619,0
+SPVU.US,D,20171221,000000,30.9409,31.0199,30.9409,30.9507,9671.073191532,0
+SPVU.US,D,20171222,000000,30.8955,30.8955,30.8452,30.8955,1238.789459125,0
+SPVU.US,D,20171226,000000,30.9459,30.9487,30.8935,30.8935,1630.0928398306,0
+SPVU.US,D,20171227,000000,30.8619,30.8619,30.8107,30.8176,6400.7501185884,0
+SPVU.US,D,20171228,000000,30.8481,30.8659,30.8275,30.8659,3952.5696408578,0
+SPVU.US,D,20171229,000000,30.9133,31.0395,30.7446,30.7446,36347.623614505,0
+SPVU.US,D,20180102,000000,30.8107,30.9487,30.8107,30.9301,5160.9469201352,0
+SPVU.US,D,20180103,000000,30.9409,31.1243,30.9409,31.1195,53008.429474341,0
+SPVU.US,D,20180104,000000,31.3285,31.3947,31.2299,31.3404,40980.412344621,0
+SPVU.US,D,20180105,000000,31.3749,31.4539,31.3671,31.4539,73326.806830512,0
+SPVU.US,D,20180108,000000,31.5781,31.5781,31.3671,31.5081,13436.101056663,0
+SPVU.US,D,20180109,000000,31.5693,31.6916,31.5347,31.6166,14688.069127055,0
+SPVU.US,D,20180110,000000,31.6965,31.8336,31.6926,31.6926,3128.3995669882,0
+SPVU.US,D,20180111,000000,31.948,32.0654,31.8602,32.031,40835.44762068,0
+SPVU.US,D,20180112,000000,32.2666,32.4442,32.2312,32.4442,10249.918347965,0
+SPVU.US,D,20180116,000000,32.5991,32.604,32.2756,32.3358,10934.192394535,0
+SPVU.US,D,20180117,000000,32.3219,32.5754,32.2914,32.5014,16173.197242946,0
+SPVU.US,D,20180118,000000,32.5251,32.5508,32.4531,32.4551,3243.9658504091,0
+SPVU.US,D,20180119,000000,32.6573,32.6573,32.4442,32.5064,1690.9171995257,0
+SPVU.US,D,20180122,000000,32.7362,32.7885,32.6918,32.7717,1108.0170857803,0
+SPVU.US,D,20180123,000000,32.9839,32.9839,32.7629,32.8881,10636.153032028,0
+SPVU.US,D,20180124,000000,33.0993,33.0993,32.8881,32.8961,11389.361352921,0
+SPVU.US,D,20180125,000000,33.1337,33.1337,32.7461,32.755,1502.3616844707,0
+SPVU.US,D,20180126,000000,32.8615,32.9897,32.8417,32.9661,5334.2963452664,0
+SPVU.US,D,20180129,000000,33.1791,33.1791,33.0035,33.0035,11825.26926407,0
+SPVU.US,D,20180130,000000,32.5666,32.5853,32.3998,32.5064,8535.6851438888,0
+SPVU.US,D,20180131,000000,32.538,32.5419,32.4936,32.4946,7069.8180752353,0
+SPVU.US,D,20180201,000000,32.3634,32.4166,32.2154,32.312,2502.9224014562,0
+SPVU.US,D,20180202,000000,32.1246,32.1246,31.6709,31.6709,6246.661740694,0
+SPVU.US,D,20180205,000000,31.2349,31.5693,30.1646,30.349,27345.618379621,0
+SPVU.US,D,20180206,000000,29.9002,30.8373,29.0055,30.8008,39386.814120607,0
+SPVU.US,D,20180207,000000,30.8955,31.2941,30.8709,30.8709,8802.2985872193,0
+SPVU.US,D,20180208,000000,30.8581,30.8581,29.7492,29.7492,8809.3947625171,0
+SPVU.US,D,20180209,000000,30.2178,30.2178,29.1545,29.986,38359.896181087,0
+SPVU.US,D,20180212,000000,30.2968,30.5364,30.1172,30.4042,6570.0445864066,0
+SPVU.US,D,20180213,000000,30.2869,30.499,30.2356,30.499,3421.3702328533,0
+SPVU.US,D,20180214,000000,30.5621,31.0297,30.5621,30.9695,13808.143390132,0
+SPVU.US,D,20180215,000000,31.3385,31.3385,30.9783,31.2151,4283.0486618682,0
+SPVU.US,D,20180216,000000,31.3947,31.4035,31.3187,31.3187,1497.2929878294,0
+SPVU.US,D,20180220,000000,31.0297,31.0563,30.9783,30.9783,5206.5651899065,0
+SPVU.US,D,20180221,000000,31.0829,31.1293,31.0829,31.1293,2332.6141943098,0
+SPVU.US,D,20180222,000000,30.8787,31.0395,30.8185,30.8185,3361.5596124864,0
+SPVU.US,D,20180223,000000,30.9073,30.9645,30.9053,30.9645,2730.0000109849,0
+SPVU.US,D,20180226,000000,31.3848,31.5347,31.2427,31.4893,2523.1971880213,0
+SPVU.US,D,20180227,000000,31.729,31.733,31.442,31.5081,5550.2228221843,0
+SPVU.US,D,20180228,000000,31.3069,31.3069,31.1095,31.2349,1629.0791005023,0
+SPVU.US,D,20180301,000000,30.8541,30.8541,30.3756,30.3944,3193.2788839964,0
+SPVU.US,D,20180302,000000,30.277,30.6519,30.0244,30.642,16268.488739802,0
+SPVU.US,D,20180305,000000,30.4546,30.9921,30.4546,30.9921,2117.7014567202,0
+SPVU.US,D,20180306,000000,30.9685,31.0869,30.8659,31.0623,11042.662502658,0
+SPVU.US,D,20180307,000000,30.8541,30.9044,30.8541,30.9044,593.03750702791,0
+SPVU.US,D,20180308,000000,30.8709,30.8709,30.8709,30.8709,1781.1399997402,0
+SPVU.US,D,20180309,000000,31.3838,31.5347,31.3838,31.5347,1796.346089664,0
+SPVU.US,D,20180312,000000,31.5347,31.5347,31.5347,31.5347,212.88525893309,0
+SPVU.US,D,20180313,000000,31.7794,31.7794,31.7794,31.7794,302.09431981934,0
+SPVU.US,D,20180314,000000,31.4539,31.4539,31.4539,31.4539,142.93724528365,0
+SPVU.US,D,20180315,000000,31.1983,31.1983,31.0119,31.0119,2123.7838926897,0
+SPVU.US,D,20180316,000000,31.2201,31.2793,31.2063,31.2063,721.78240171602,0
+SPVU.US,D,20180319,000000,30.9685,31.0199,30.9685,31.0199,530.18566867623,0
+SPVU.US,D,20180320,000000,30.7919,30.7919,30.7436,30.7436,353.79502556024,0
+SPVU.US,D,20180321,000000,30.8945,31.0553,30.8077,30.8077,7743.9547285234,0
+SPVU.US,D,20180322,000000,30.5276,30.5276,30.1852,30.1852,3956.6245981708,0
+SPVU.US,D,20180323,000000,29.8933,29.9436,29.2156,29.2156,17030.820714648,0
+SPVU.US,D,20180326,000000,29.6812,29.8854,29.3744,29.8854,7043.4608527007,0
+SPVU.US,D,20180327,000000,30.0472,30.0472,30.0472,30.0472,329.46528168217,0
+SPVU.US,D,20180328,000000,29.5826,29.6615,29.476,29.5865,6517.3301413375,0
+SPVU.US,D,20180329,000000,29.8952,30.0186,29.8775,30.0146,2150.1411152243,0
+SPVU.US,D,20180402,000000,29.8489,29.8489,28.9246,29.0311,7954.8125088,0
+SPVU.US,D,20180403,000000,29.2905,29.5461,29.2905,29.5105,5432.6290601069,0
+SPVU.US,D,20180404,000000,29.3764,29.7917,29.3764,29.7108,2028.4923958339,0
+SPVU.US,D,20180405,000000,30.273,30.4102,30.1408,30.3096,9070.9395092063,0
+SPVU.US,D,20180406,000000,30.131,30.1408,29.4415,29.4415,1572.3096981201,0
+SPVU.US,D,20180409,000000,29.9052,30.1626,29.9052,30.1626,1295.5588615071,0
+SPVU.US,D,20180410,000000,30.1774,30.1774,30.1586,30.1586,1174.923881445,0
+SPVU.US,D,20180411,000000,30.053,30.1014,29.99,30.0374,1777.0850424272,0
+SPVU.US,D,20180412,000000,30.1852,30.283,30.1852,30.283,1682.8072848997,0
+SPVU.US,D,20180413,000000,30.1498,30.1498,29.9534,29.9534,899.18678416026,0
+SPVU.US,D,20180416,000000,30.3352,30.5512,30.201,30.4595,3072.6439039343,0
+SPVU.US,D,20180417,000000,30.7259,30.7259,30.4891,30.4891,5670.8578022463,0
+SPVU.US,D,20180418,000000,30.6834,30.6834,30.6016,30.6016,5517.7831636802,0
+SPVU.US,D,20180419,000000,30.4319,30.4891,30.3904,30.4319,88798.496458307,0
+SPVU.US,D,20180420,000000,30.4881,30.5335,30.4881,30.5335,1591.5707453569,0
+SPVU.US,D,20180423,000000,30.3737,30.497,30.3737,30.3786,2550.5681498841,0
+SPVU.US,D,20180424,000000,30.1852,30.1852,30.1852,30.1852,141.9235059554,0
+SPVU.US,D,20180425,000000,30.4003,30.4102,30.4003,30.4102,4192.8258616537,0
+SPVU.US,D,20180426,000000,30.4694,30.5591,30.4694,30.5443,2487.7163115325,0
+SPVU.US,D,20180427,000000,30.6538,30.6677,30.6538,30.6677,692.38396119668,0
+SPVU.US,D,20180430,000000,30.639,30.8353,30.639,30.8097,1012.7255889246,0
+SPVU.US,D,20180501,000000,30.4102,30.4102,30.2396,30.2396,547.41923725653,0
+SPVU.US,D,20180502,000000,30.1418,30.1774,30.1044,30.1132,2238.3364367823,0
+SPVU.US,D,20180503,000000,29.7157,29.7611,29.7157,29.7611,816.06015924353,0
+SPVU.US,D,20180504,000000,29.6881,30.0718,29.6881,30.0718,1727.4118153428,0
+SPVU.US,D,20180507,000000,29.9436,29.9436,29.9436,29.9436,471.38878763757,0
+SPVU.US,D,20180508,000000,29.9042,30.0274,29.84,29.9348,4633.8024694437,0
+SPVU.US,D,20180509,000000,29.9998,30.1784,29.9998,30.1784,312.23171310187,0
+SPVU.US,D,20180510,000000,30.497,30.497,30.4802,30.497,1124.2369150324,0
+SPVU.US,D,20180511,000000,30.5049,30.5049,30.5049,30.5049,338.58893563645,0
+SPVU.US,D,20180514,000000,30.7002,30.7308,30.6755,30.7308,7416.5169254977,0
+SPVU.US,D,20180515,000000,30.7002,30.7288,30.5917,30.6233,2393.4385540049,0
+SPVU.US,D,20180516,000000,30.7899,30.9123,30.7899,30.8787,2478.5926575782,0
+SPVU.US,D,20180517,000000,31.0109,31.0899,31.0041,31.0385,11004.140408185,0
+SPVU.US,D,20180518,000000,30.7712,30.8166,30.7712,30.8166,1557.1036081964,0
+SPVU.US,D,20180521,000000,31.0031,31.0031,30.9459,30.9459,767.40067148739,0
+SPVU.US,D,20180522,000000,31.0199,31.1707,31.0199,31.1529,5494.4671591304,0
+SPVU.US,D,20180523,000000,30.7436,30.7613,30.7357,30.7613,1542.9112576008,0
+SPVU.US,D,20180524,000000,30.5562,30.7288,30.5562,30.7101,1150.594137567,0
+SPVU.US,D,20180525,000000,30.5769,30.5769,30.5769,30.5769,2041.6710071012,0
+SPVU.US,D,20180529,000000,30.5414,30.5414,29.92,29.9248,2109.5915420941,0
+SPVU.US,D,20180530,000000,30.3293,30.5838,30.3293,30.5286,3435.5625834488,0
+SPVU.US,D,20180531,000000,30.3164,30.355,30.1774,30.1774,3341.2848259213,0
+SPVU.US,D,20180601,000000,30.4792,30.4792,30.4792,30.4792,161.1845531922,0
+SPVU.US,D,20180604,000000,30.6163,30.6163,30.6124,30.6124,536.26810464575,0
+SPVU.US,D,20180605,000000,30.5138,30.6716,30.4891,30.6045,2402.5622079592,0
+SPVU.US,D,20180606,000000,30.7209,30.8777,30.7209,30.8777,2389.3835966919,0
+SPVU.US,D,20180607,000000,31.1195,31.1195,31.0287,31.0287,345.68511093422,0
+SPVU.US,D,20180608,000000,31.0909,31.1165,31.0909,31.1165,4018.4626971942,0
+SPVU.US,D,20180611,000000,31.2703,31.2881,31.2665,31.2881,2911.4593507421,0
+SPVU.US,D,20180612,000000,31.4105,31.4105,31.4105,31.4105,159.15707453569,0
+SPVU.US,D,20180613,000000,31.2615,31.2615,31.1707,31.1717,2585.0352870447,0
+SPVU.US,D,20180614,000000,31.1017,31.1017,31.1017,31.1017,154.08837789443,0
+SPVU.US,D,20180615,000000,30.7811,30.9893,30.7811,30.9893,2408.6446439287,0
+SPVU.US,D,20180618,000000,30.7179,30.86,30.7179,30.7337,4592.2391569853,0
+SPVU.US,D,20180619,000000,30.6045,30.717,30.6045,30.717,1252.9818097205,0
+SPVU.US,D,20180621,000000,30.6973,30.7179,30.6736,30.6913,6195.9747742813,0
+SPVU.US,D,20180622,000000,30.8413,30.8423,30.789,30.8215,1340.1633919502,0
+SPVU.US,D,20180625,000000,30.5897,30.5897,30.209,30.2286,2970.2562317808,0
+SPVU.US,D,20180626,000000,30.3332,30.3796,30.2454,30.279,2997.6271936436,0
+SPVU.US,D,20180627,000000,30.4388,30.4536,30.1744,30.1744,1236.7619804685,0
+SPVU.US,D,20180628,000000,29.919,30.1182,29.919,30.1182,819.10137722829,0
+SPVU.US,D,20180629,000000,30.3885,30.3885,30.1824,30.1824,2475.5514395934,0
+SPVU.US,D,20180702,000000,29.9486,29.9534,29.9486,29.9534,1388.8228797064,0
+SPVU.US,D,20180703,000000,30.0758,30.2366,30.0146,30.0146,34481.329511192,0
+SPVU.US,D,20180705,000000,30.1094,30.1656,30.0936,30.1448,1669.6286736324,0
+SPVU.US,D,20180706,000000,30.2701,30.4338,30.2701,30.4338,225.05013087213,0
+SPVU.US,D,20180709,000000,30.7989,30.7989,30.7515,30.7515,573.7764597911,0
+SPVU.US,D,20180710,000000,30.8403,30.8403,30.6992,30.7219,983.32714840525,0
+SPVU.US,D,20180711,000000,30.6183,30.6183,30.5128,30.5364,2343.7653269205,0
+SPVU.US,D,20180712,000000,30.7989,30.7989,30.5315,30.6361,2220.0891288737,0
+SPVU.US,D,20180713,000000,30.571,30.7061,30.571,30.6736,3826.8659641544,0
+SPVU.US,D,20180716,000000,30.6469,30.8077,30.6469,30.7801,8328.8823209253,0
+SPVU.US,D,20180717,000000,30.7703,30.8837,30.7703,30.7801,5883.7430611794,0
+SPVU.US,D,20180718,000000,31.0385,31.0553,30.9301,30.9497,5996.2681266155,0
+SPVU.US,D,20180719,000000,30.8343,30.8343,30.7703,30.7703,997.51949900079,0
+SPVU.US,D,20180720,000000,30.6696,30.6825,30.6657,30.6825,4567.9094131073,0
+SPVU.US,D,20180723,000000,30.6893,30.7703,30.6893,30.7703,4521.2774040076,0
+SPVU.US,D,20180724,000000,30.9399,30.9587,30.9399,30.9587,1188.1024927123,0
+SPVU.US,D,20180725,000000,30.5749,30.7703,30.5749,30.7703,7319.1979499855,0
+SPVU.US,D,20180726,000000,31.0919,31.0919,31.0761,31.0761,517.00705740894,0
+SPVU.US,D,20180727,000000,31.2803,31.2931,31.1658,31.1717,4376.3126800675,0
+SPVU.US,D,20180730,000000,31.1441,31.4736,31.1441,31.4183,3307.831428089,0
+SPVU.US,D,20180731,000000,31.4371,31.4568,31.3315,31.3315,2672.2168692745,0
+SPVU.US,D,20180801,000000,31.5022,31.5022,31.3177,31.3177,2652.9558220377,0
+SPVU.US,D,20180802,000000,31.1993,31.1993,31.1806,31.1806,1838.9231414506,0
+SPVU.US,D,20180803,000000,31.44,31.44,31.4183,31.4183,5332.2688666099,0
+SPVU.US,D,20180806,000000,31.44,31.5239,31.44,31.5239,8957.400704442,0
+SPVU.US,D,20180807,000000,31.7074,31.732,31.6975,31.6975,2444.1255204176,0
+SPVU.US,D,20180808,000000,31.6087,31.6442,31.6087,31.6442,6618.7040741627,0
+SPVU.US,D,20180809,000000,31.7261,31.7528,31.7261,31.7528,1614.8867499068,0
+SPVU.US,D,20180810,000000,31.3877,31.4923,31.3877,31.4479,8384.6379839792,0
+SPVU.US,D,20180813,000000,31.4124,31.4124,31.4124,31.4124,994.47828101603,0
+SPVU.US,D,20180814,000000,31.4223,31.5831,31.4223,31.5831,5527.9205569627,0
+SPVU.US,D,20180815,000000,31.2703,31.3513,31.2536,31.3513,5893.880454462,0
+SPVU.US,D,20180816,000000,31.664,31.664,31.664,31.664,1349.2870459045,0
+SPVU.US,D,20180817,000000,31.88,31.88,31.88,31.88,282.83327258254,0
+SPVU.US,D,20180820,000000,32.1168,32.1168,32.0536,32.1068,17105.837424938,0
+SPVU.US,D,20180821,000000,32.314,32.314,32.314,32.314,166.25324983346,0
+SPVU.US,D,20180822,000000,32.0902,32.0902,32.0486,32.0486,1201.2811039796,0
+SPVU.US,D,20180823,000000,31.958,31.958,31.958,31.958,2379.2462034094,0
+SPVU.US,D,20180824,000000,32.1296,32.1296,32.1296,32.1296,323.38284571265,0
+SPVU.US,D,20180827,000000,32.1908,32.4136,32.1908,32.4136,753.20832089185,0
+SPVU.US,D,20180828,000000,32.3604,32.4216,32.3604,32.4216,879.92573692346,0
+SPVU.US,D,20180829,000000,32.4383,32.4383,32.4383,32.4383,1028.9454181766,0
+SPVU.US,D,20180830,000000,32.176,32.2084,32.176,32.2084,1192.1574500253,0
+SPVU.US,D,20180904,000000,32.0734,32.0892,32.03,32.0892,776.52432544167,0
+SPVU.US,D,20180905,000000,32.1444,32.176,32.1444,32.1612,1042.1240294439,0
+SPVU.US,D,20180906,000000,32.0024,32.0024,32.0024,32.0024,1913.9398517413,0
+SPVU.US,D,20180907,000000,31.9126,31.9737,31.9126,31.9648,5190.3453606545,0
+SPVU.US,D,20180910,000000,31.9737,31.9806,31.9648,31.9698,1605.7630959525,0
+SPVU.US,D,20180911,000000,31.9126,32.0476,31.805,32.0368,1810.5384402596,0
+SPVU.US,D,20180912,000000,31.9234,31.954,31.9086,31.954,1977.8054294213,0
+SPVU.US,D,20180914,000000,32.0822,32.1078,32.0566,32.0694,2176.4983377588,0
+SPVU.US,D,20180917,000000,32.0734,32.0792,32.0398,32.0398,2054.8496183685,0
+SPVU.US,D,20180918,000000,32.2686,32.2686,32.2686,32.2686,1229.6658051707,0
+SPVU.US,D,20180919,000000,32.4482,32.4482,32.384,32.4206,771.45562880041,0
+SPVU.US,D,20180920,000000,32.5103,32.5597,32.5103,32.5597,907.29669878629,0
+SPVU.US,D,20180921,000000,32.6938,32.6938,32.608,32.608,2094.3854521704,0
+SPVU.US,D,20180924,000000,32.3811,32.3811,32.3811,32.3811,559.58410919556,0
+SPVU.US,D,20180926,000000,31.9628,31.9628,31.9628,31.9628,427.7979965227,0
+SPVU.US,D,20180927,000000,31.7744,31.884,31.7744,31.8001,2595.1726803273,0
+SPVU.US,D,20180928,000000,31.6709,31.7567,31.6709,31.7419,1484.1143765621,0
+SPVU.US,D,20181001,000000,31.8366,31.8366,31.8366,31.8366,303.1080591476,0
+SPVU.US,D,20181002,000000,31.7468,31.8554,31.7468,31.8554,256.47605004797,0
+SPVU.US,D,20181003,000000,32.0162,32.0536,32.0162,32.0536,355.82250421674,0
+SPVU.US,D,20181004,000000,31.8415,31.8731,31.8415,31.8731,1255.009288377,0
+SPVU.US,D,20181005,000000,31.729,31.729,31.729,31.729,286.88822989555,0
+SPVU.US,D,20181008,000000,31.6926,32.0162,31.6926,32.0162,455.16895838552,0
+SPVU.US,D,20181010,000000,31.8454,31.8454,31.3414,31.3414,1869.3353212982,0
+SPVU.US,D,20181011,000000,31.0563,31.0563,30.2839,30.3303,4797.0145012924,0
+SPVU.US,D,20181012,000000,30.8413,30.8413,30.1952,30.499,14079.825530103,0
+SPVU.US,D,20181015,000000,30.5443,30.6075,30.5443,30.6075,2230.2265221562,0
+SPVU.US,D,20181016,000000,30.6065,30.9468,30.6065,30.8867,6947.1556165167,0
+SPVU.US,D,20181017,000000,30.9025,31.2221,30.9025,31.0573,1508.4441204402,0
+SPVU.US,D,20181018,000000,31.2003,31.2003,30.8521,30.8521,1662.5324983346,0
+SPVU.US,D,20181019,000000,30.8413,30.8491,30.7495,30.8491,657.91682403609,0
+SPVU.US,D,20181022,000000,30.4536,30.5305,30.4536,30.5088,9285.8522467959,0
+SPVU.US,D,20181023,000000,30.1695,30.427,30.1695,30.427,894.118087519,0
+SPVU.US,D,20181024,000000,29.908,29.918,29.908,29.913,3186.1827086987,0
+SPVU.US,D,20181025,000000,29.8174,29.8874,29.7749,29.8874,11821.214306757,0
+SPVU.US,D,20181026,000000,29.5391,29.7434,29.4257,29.4435,12249.012303279,0
+SPVU.US,D,20181029,000000,30.0354,30.0354,29.3774,29.6477,26822.528886241,0
+SPVU.US,D,20181030,000000,30.0956,30.4092,30.0798,30.4092,6254.77165532,0
+SPVU.US,D,20181031,000000,30.6459,30.9113,30.6459,30.9113,12980.932098278,0
+SPVU.US,D,20181101,000000,30.6913,30.7623,30.6913,30.7623,1868.32158197,0
+SPVU.US,D,20181102,000000,30.7683,30.7683,30.6233,30.7308,1035.0278541461,0
+SPVU.US,D,20181105,000000,31.0909,31.1205,31.0909,31.1205,2166.3609444763,0
+SPVU.US,D,20181107,000000,31.4687,31.4687,31.4687,31.4687,624.46342620374,0
+SPVU.US,D,20181108,000000,31.6679,31.6679,31.6679,31.6679,432.86669316396,0
+SPVU.US,D,20181109,000000,31.7014,31.7014,31.297,31.4321,5710.3936360482,0
+SPVU.US,D,20181112,000000,31.3799,31.3799,31.1895,31.1895,2674.244347931,0
+SPVU.US,D,20181113,000000,31.2901,31.3147,31.2901,31.3147,533.22688666099,0
+SPVU.US,D,20181114,000000,31.3433,31.3433,30.7239,30.7781,3726.5057706574,0
+SPVU.US,D,20181115,000000,30.4822,30.8147,30.4822,30.7495,3550.1151275414,0
+SPVU.US,D,20181116,000000,30.7683,30.9863,30.7683,30.8867,5425.5328848092,0
+SPVU.US,D,20181119,000000,30.8867,30.9863,30.6538,30.7683,19826.713781969,0
+SPVU.US,D,20181120,000000,30.274,30.3234,30.0382,30.0382,11242.369150324,0
+SPVU.US,D,20181121,000000,30.354,30.354,30.2434,30.2434,2255.5700053626,0
+SPVU.US,D,20181123,000000,30.0956,30.0956,30.0956,30.0956,632.57334082977,0
+SPVU.US,D,20181126,000000,30.5286,30.5818,30.5286,30.5591,12057.415570239,0
+SPVU.US,D,20181127,000000,30.5966,30.7781,30.5641,30.7781,3524.7716443351,0
+SPVU.US,D,20181128,000000,30.9764,31.1105,30.6341,31.0553,21705.172757222,0
+SPVU.US,D,20181129,000000,31.1717,31.1717,31.0819,31.1609,3140.5644389273,0
+SPVU.US,D,20181130,000000,31.1649,31.2713,31.1649,31.2713,1038.0690721309,0
+SPVU.US,D,20181203,000000,31.2269,31.3799,31.2269,31.3799,629.53212284501,0
+SPVU.US,D,20181204,000000,30.499,30.6075,30.499,30.499,533.22688666099,0
+SPVU.US,D,20181206,000000,30.0798,30.0798,29.4523,29.8972,4537.4972332597,0
+SPVU.US,D,20181207,000000,30.3026,30.3026,29.4731,29.5766,13872.008967812,0
+SPVU.US,D,20181210,000000,29.4435,29.4435,28.7056,29.2531,12313.891620287,0
+SPVU.US,D,20181211,000000,29.547,29.6171,29.1021,29.1021,5520.8243816649,0
+SPVU.US,D,20181212,000000,29.4178,29.4178,29.2275,29.2275,12800.486497849,0
+SPVU.US,D,20181213,000000,29.1731,29.1731,28.9749,29.0075,5676.9402382159,0
+SPVU.US,D,20181214,000000,29.0114,29.0213,28.7214,28.7214,27328.38481104,0
+SPVU.US,D,20181217,000000,28.5547,28.6839,28.2212,28.3456,49893.20851862,0
+SPVU.US,D,20181218,000000,28.4195,28.4195,28.0328,28.236,29637.6830008,0
+SPVU.US,D,20181219,000000,28.3653,28.6711,27.8622,27.879,5191.3590999828,0
+SPVU.US,D,20181220,000000,27.6274,27.6274,27.3493,27.3493,10674.675126502,0
+SPVU.US,D,20181221,000000,27.8,27.8,26.9133,26.9743,34497.549340444,0
+SPVU.US,D,20181224,000000,26.6765,26.7663,26.2996,26.2996,9297.0033794067,0
+SPVU.US,D,20181226,000000,26.206,27.4538,26.123,27.4538,42838.596533309,0
+SPVU.US,D,20181227,000000,26.9921,27.6166,26.8383,27.6166,31357.998640845,0
+SPVU.US,D,20181228,000000,27.949,27.9894,27.6156,27.6166,42870.022452484,0
+SPVU.US,D,20181231,000000,27.8602,27.8602,27.4745,27.7971,58016.30175591,0
+SPVU.US,D,20190102,000000,27.6856,28.1098,27.6856,28.1078,2437.0293451198,0
+SPVU.US,D,20190103,000000,27.8602,27.9688,27.5732,27.6669,2014.3000452384,0
+SPVU.US,D,20190104,000000,28.4383,28.601,28.4383,28.601,2486.7025722042,0
+SPVU.US,D,20190107,000000,28.7451,29.1169,28.6109,28.8733,11189.654705255,0
+SPVU.US,D,20190108,000000,28.9985,28.9985,28.7875,28.9631,4159.3724638214,0
+SPVU.US,D,20190109,000000,29.1347,29.2265,28.9413,29.1465,1012.7255889246,0
+SPVU.US,D,20190110,000000,29.0863,29.1603,29.0863,29.1603,2716.8213997176,0
+SPVU.US,D,20190111,000000,29.0903,29.3517,29.0735,29.33,1786.2086963815,0
+SPVU.US,D,20190114,000000,29.2491,29.3764,29.2491,29.3073,3457.8648486704,0
+SPVU.US,D,20190115,000000,29.2333,29.3419,29.1989,29.3419,2371.1362887834,0
+SPVU.US,D,20190116,000000,29.619,29.7572,29.619,29.6832,1430.3861921647,0
+SPVU.US,D,20190117,000000,29.6496,29.8114,29.6496,29.8114,1545.9524755856,0
+SPVU.US,D,20190118,000000,30.1922,30.3096,30.0482,30.3096,3406.1641429295,0
+SPVU.US,D,20190122,000000,30.282,30.282,29.8203,29.8203,2358.9714168443,0
+SPVU.US,D,20190123,000000,29.909,29.909,29.8608,29.9061,333.52023899518,0
+SPVU.US,D,20190124,000000,29.8598,29.988,29.8598,29.988,2967.215013796,0
+SPVU.US,D,20190125,000000,30.3658,30.3658,30.3431,30.3431,593.03750702791,0
+SPVU.US,D,20190128,000000,29.984,30.202,29.984,30.1981,5172.098052746,0
+SPVU.US,D,20190129,000000,30.2938,30.2938,30.1754,30.2376,291.95692653682,0
+SPVU.US,D,20190130,000000,30.3756,30.5187,30.3096,30.4161,11753.293771764,0
+SPVU.US,D,20190131,000000,30.4023,30.6982,30.4023,30.6982,6749.4764475074,0
+SPVU.US,D,20190201,000000,30.7337,30.7604,30.645,30.6519,1719.3019007168,0
+SPVU.US,D,20190204,000000,30.6913,30.7268,30.642,30.7268,4424.9721678236,0
+SPVU.US,D,20190205,000000,30.7426,30.7673,30.7426,30.7673,394.34459869035,0
+SPVU.US,D,20190206,000000,30.6657,30.8077,30.6647,30.7969,1030.9728968331,0
+SPVU.US,D,20190207,000000,30.6637,30.6637,30.2356,30.419,2331.6004549815,0
+SPVU.US,D,20190208,000000,30.5088,30.5088,29.989,30.2701,15754.522900378,0
+SPVU.US,D,20190211,000000,30.3046,30.3264,30.2534,30.3174,5835.0835734233,0
+SPVU.US,D,20190212,000000,30.6992,30.8265,30.6992,30.716,6347.021934191,0
+SPVU.US,D,20190213,000000,30.9439,30.9439,30.8195,30.8561,4003.2566072704,0
+SPVU.US,D,20190214,000000,30.5582,30.8896,30.5582,30.714,5217.7163225173,0
+SPVU.US,D,20190215,000000,31.1155,31.2003,31.1057,31.1935,3337.2298686083,0
+SPVU.US,D,20190219,000000,31.2881,31.3809,31.2417,31.3809,7407.3932715434,0
+SPVU.US,D,20190220,000000,31.2733,31.5041,31.2733,31.4302,5933.4162882638,0
+SPVU.US,D,20190221,000000,31.3966,31.3966,31.2359,31.2359,171.32194647473,0
+SPVU.US,D,20190222,000000,31.0909,31.1875,31.0533,31.1737,1687.875981541,0
+SPVU.US,D,20190225,000000,31.2231,31.4351,31.2131,31.2131,2795.8930673213,0
+SPVU.US,D,20190226,000000,31.1421,31.2693,31.1421,31.1687,3067.5752072931,0
+SPVU.US,D,20190227,000000,31.0237,31.0869,31.0159,31.0751,7505.725986384,0
+SPVU.US,D,20190228,000000,30.9755,30.9755,30.9241,30.934,644.7382127688,0
+SPVU.US,D,20190301,000000,31.2131,31.2131,30.9803,31.0237,773.48310745691,0
+SPVU.US,D,20190304,000000,30.5897,30.7209,30.5088,30.7209,2038.6297891164,0
+SPVU.US,D,20190305,000000,30.6252,30.7022,30.6252,30.7022,3407.1778822578,0
+SPVU.US,D,20190306,000000,30.645,30.645,30.3924,30.3934,1826.7582695116,0
+SPVU.US,D,20190307,000000,30.1922,30.1922,30.0254,30.0964,4428.0133858084,0
+SPVU.US,D,20190308,000000,29.8026,30.0206,29.8026,30.0206,3245.9933290656,0
+SPVU.US,D,20190311,000000,30.2721,30.4467,30.2721,30.4467,2460.3453496696,0
+SPVU.US,D,20190312,000000,30.6548,30.6548,30.5256,30.5256,823.1563345413,0
+SPVU.US,D,20190313,000000,30.7515,30.8265,30.6825,30.7416,7343.5276938635,0
+SPVU.US,D,20190314,000000,30.6953,30.7259,30.6864,30.7259,662.98552067735,0
+SPVU.US,D,20190315,000000,30.8699,30.8699,30.8373,30.8373,243.29743878068,0
+SPVU.US,D,20190318,000000,31.1175,31.1175,31.1027,31.1047,814.03268058702,0
+SPVU.US,D,20190319,000000,31.3335,31.3335,30.9912,30.9951,5954.7048141571,0
+SPVU.US,D,20190320,000000,30.7801,30.7801,30.5512,30.5512,1792.291132351,0
+SPVU.US,D,20190321,000000,30.8215,30.8896,30.7456,30.8571,846.47233909112,0
+SPVU.US,D,20190322,000000,30.1656,30.1656,30.1656,30.1656,131.78611267287,0
+SPVU.US,D,20190325,000000,30.0264,30.1784,29.9614,30.0334,2042.6847464295,0
+SPVU.US,D,20190326,000000,30.279,30.3016,30.1981,30.3016,868.77460431268,0
+SPVU.US,D,20190327,000000,30.273,30.273,30.2474,30.2474,499.77348882865,0
+SPVU.US,D,20190328,000000,30.3885,30.426,30.205,30.3342,3903.9101531017,0
+SPVU.US,D,20190329,000000,30.3638,30.4506,30.3638,30.4506,972.17601579447,0
+SPVU.US,D,20190401,000000,30.8087,31.0159,30.7851,31.0159,3944.4597262318,0
+SPVU.US,D,20190402,000000,30.8117,30.8699,30.8117,30.8215,687.31526455542,0
+SPVU.US,D,20190403,000000,31.0789,31.0789,30.9803,30.9803,706.57631179222,0
+SPVU.US,D,20190404,000000,31.1273,31.2003,31.1095,31.1983,2027.4786565057,0
+SPVU.US,D,20190405,000000,31.3108,31.3759,31.3108,31.3759,969.13479780971,0
+SPVU.US,D,20190408,000000,31.4529,31.4529,31.3335,31.4045,5183.2491853567,0
+SPVU.US,D,20190409,000000,31.4341,31.4341,31.0839,31.0839,339.6026749647,0
+SPVU.US,D,20190410,000000,31.3335,31.3335,31.2141,31.3276,611.28481493646,0
+SPVU.US,D,20190411,000000,31.2812,31.4341,31.2812,31.4262,3250.0482863786,0
+SPVU.US,D,20190412,000000,31.8248,31.8248,31.658,31.6679,5229.8811944564,0
+SPVU.US,D,20190415,000000,31.586,31.586,31.5357,31.5387,608.2435969517,0
+SPVU.US,D,20190416,000000,31.5032,31.7192,31.4982,31.7192,2196.7731243239,0
+SPVU.US,D,20190417,000000,31.6709,31.7192,31.6709,31.7192,1787.2224357097,0
+SPVU.US,D,20190418,000000,31.7724,31.7724,31.6946,31.6946,996.50575967253,0
+SPVU.US,D,20190422,000000,31.5801,31.6215,31.5357,31.6077,5490.4122018173,0
+SPVU.US,D,20190423,000000,31.8198,31.8198,31.7636,31.7724,9423.7207954383,0
+SPVU.US,D,20190424,000000,31.6985,31.7162,31.6344,31.6551,4432.0683431214,0
+SPVU.US,D,20190425,000000,31.7488,31.7488,31.6067,31.6067,6764.6825374312,0
+SPVU.US,D,20190426,000000,31.8346,31.8346,31.8346,31.8346,47.645748427883,0
+SPVU.US,D,20190429,000000,32.1158,32.1582,32.0714,32.101,1703.0820714648,0
+SPVU.US,D,20190430,000000,31.952,32.1246,31.9244,32.1138,997867.21159038,0
+SPVU.US,D,20190501,000000,32.2972,32.2972,31.8928,31.8928,6626.8139887888,0
+SPVU.US,D,20190502,000000,31.9432,31.9432,31.658,31.7814,9656.8808409365,0
+SPVU.US,D,20190503,000000,31.947,32.095,31.881,32.0862,3768.0690831158,0
+SPVU.US,D,20190506,000000,31.6541,31.884,31.6422,31.8504,5066.6691626077,0
+SPVU.US,D,20190507,000000,31.4381,31.5387,31.3177,31.4361,3095.9599084842,0
+SPVU.US,D,20190508,000000,31.3907,31.4795,31.2931,31.2931,10057.307875596,0
+SPVU.US,D,20190509,000000,31.1431,31.2092,30.9912,31.2092,2390.3973360202,0
+SPVU.US,D,20190510,000000,31.0789,31.2999,31.0789,31.2999,1444.5785427603,0
+SPVU.US,D,20190513,000000,30.9537,30.9537,30.421,30.4802,3564.307478137,0
+SPVU.US,D,20190514,000000,30.6815,30.8265,30.6815,30.8265,2892.1983035053,0
+SPVU.US,D,20190515,000000,30.5167,30.8117,30.5167,30.7604,1810.5384402596,0
+SPVU.US,D,20190516,000000,31.0711,31.0711,31.0327,31.0327,412.5919065989,0
+SPVU.US,D,20190517,000000,31.0347,31.0347,30.8787,30.8787,437.93538980522,0
+SPVU.US,D,20190520,000000,30.8087,30.8087,30.6913,30.7623,4583.1155030311,0
+SPVU.US,D,20190521,000000,31.0977,31.0977,31.0633,31.0633,1539.8700396161,0
+SPVU.US,D,20190522,000000,30.9537,30.9626,30.8531,30.8531,1966.6542968105,0
+SPVU.US,D,20190523,000000,30.3816,30.3816,30.1833,30.2859,4753.4237101775,0
+SPVU.US,D,20190524,000000,30.5877,30.5877,30.3412,30.4901,3720.4233346879,0
+SPVU.US,D,20190528,000000,30.4802,30.4802,30.133,30.133,301.08058049109,0
+SPVU.US,D,20190529,000000,29.9988,29.9988,29.8617,29.9742,2890.1708248488,0
+SPVU.US,D,20190530,000000,29.9514,29.9514,29.7473,29.8065,9255.4400669484,0
+SPVU.US,D,20190531,000000,29.4277,29.4533,29.2985,29.2985,8440.3936470331,0
+SPVU.US,D,20190603,000000,29.4395,29.6437,29.4395,29.5914,1675.7111096019,0
+SPVU.US,D,20190604,000000,30.1428,30.3747,30.1428,30.3747,1412.1388842562,0
+SPVU.US,D,20190605,000000,30.279,30.3816,30.279,30.3786,1203.3085826361,0
+SPVU.US,D,20190606,000000,30.3244,30.493,30.3244,30.493,125.70367670335,0
+SPVU.US,D,20190607,000000,30.6213,30.6242,30.5789,30.5789,3845.113272063,0
+SPVU.US,D,20190610,000000,30.9429,30.9813,30.7791,30.7791,43740.824535454,0
+SPVU.US,D,20190611,000000,30.9912,30.9912,30.8343,30.8343,1944.3520315889,0
+SPVU.US,D,20190612,000000,30.8087,30.8087,30.6479,30.6479,3065.5477286366,0
+SPVU.US,D,20190613,000000,30.8619,30.8857,30.8619,30.8857,440.97660778998,0
+SPVU.US,D,20190614,000000,30.8531,30.9626,30.8363,30.9439,3825.8522248262,0
+SPVU.US,D,20190617,000000,30.8619,30.9813,30.7801,30.8077,25184.326131785,0
+SPVU.US,D,20190618,000000,31.2477,31.3069,31.1391,31.152,1431.399931493,0
+SPVU.US,D,20190619,000000,31.2713,31.2713,31.1687,31.1687,769.4281501439,0
+SPVU.US,D,20190620,000000,31.1451,31.4085,31.1451,31.4085,21449.710446501,0
+SPVU.US,D,20190621,000000,31.3433,31.3621,31.3227,31.3227,620.40846889073,0
+SPVU.US,D,20190624,000000,31.372,31.372,31.1155,31.1155,4696.6543077954,0
+SPVU.US,D,20190625,000000,31.0297,31.0781,30.9912,30.9912,3223.691063844,0
+SPVU.US,D,20190626,000000,31.1323,31.3137,31.1323,31.2221,2889.1570855206,0
+SPVU.US,D,20190627,000000,31.518,31.518,31.4351,31.5012,3367.6420484559,0
+SPVU.US,D,20190628,000000,31.7281,31.9648,31.7281,31.9194,8787.0924972956,0
+SPVU.US,D,20190701,000000,32.4502,32.4502,32.028,32.1522,3180.1002727291,0
+SPVU.US,D,20190702,000000,32.0664,32.0664,31.8928,31.9746,8288.3327477952,0
+SPVU.US,D,20190703,000000,32.1296,32.2854,32.1296,32.2036,945.81879325989,0
+SPVU.US,D,20190705,000000,32.312,32.3673,32.1631,32.2864,3574.4448714195,0
+SPVU.US,D,20190708,000000,32.2213,32.3584,32.2174,32.2174,3920.1299823537,0
+SPVU.US,D,20190709,000000,32.167,32.2124,32.1296,32.2036,6038.8451784021,0
+SPVU.US,D,20190710,000000,32.3584,32.3584,32.1631,32.165,5830.014876782,0
+SPVU.US,D,20190711,000000,32.4314,32.5222,32.3328,32.4482,4396.5874666325,0
+SPVU.US,D,20190712,000000,32.7787,32.7974,32.7777,32.7974,3119.275913034,0
+SPVU.US,D,20190715,000000,32.6001,32.6149,32.5597,32.604,7268.5109835728,0
+SPVU.US,D,20190716,000000,32.7244,32.7244,32.5123,32.605,7616.2235731635,0
+SPVU.US,D,20190717,000000,32.4502,32.4502,32.2174,32.2252,3040.2042454302,0
+SPVU.US,D,20190718,000000,32.2756,32.385,32.2618,32.3594,2948.9677058875,0
+SPVU.US,D,20190719,000000,32.385,32.4965,32.3752,32.3752,3110.1522590797,0
+SPVU.US,D,20190722,000000,32.3752,32.3752,32.2124,32.3496,9313.2232086588,0
+SPVU.US,D,20190723,000000,32.532,32.7609,32.5034,32.7244,3691.0248941686,0
+SPVU.US,D,20190724,000000,32.7244,33.189,32.7244,33.1585,18896.101078633,0
+SPVU.US,D,20190725,000000,33.0449,33.0449,32.7875,32.7875,3460.9060666552,0
+SPVU.US,D,20190726,000000,32.8102,33.0903,32.8102,33.0539,8574.2072383625,0
+SPVU.US,D,20190729,000000,32.9453,33.0401,32.9227,32.9227,19450.616491187,0
+SPVU.US,D,20190730,000000,32.6682,32.9601,32.6682,32.9601,1664.5599769912,0
+SPVU.US,D,20190731,000000,32.9079,32.9937,32.7205,32.7205,1300.6275581484,0
+SPVU.US,D,20190801,000000,32.7471,32.7471,31.9017,31.9076,1855.1429707027,0
+SPVU.US,D,20190802,000000,31.444,31.738,31.444,31.6255,3532.8815589611,0
+SPVU.US,D,20190805,000000,31.2536,31.2536,30.4132,30.6548,4512.1537500534,0
+SPVU.US,D,20190806,000000,30.7475,30.9083,30.5157,30.9083,20493.754259959,0
+SPVU.US,D,20190807,000000,30.4753,30.861,30.3668,30.861,2696.5466131525,0
+SPVU.US,D,20190808,000000,31.2141,31.3473,31.2141,31.3473,671.09543530338,0
+SPVU.US,D,20190809,000000,30.9903,31.1253,30.8935,31.0789,6926.8808299516,0
+SPVU.US,D,20190812,000000,30.9133,30.9133,30.421,30.4704,1616.9142285633,0
+SPVU.US,D,20190813,000000,30.3668,31.0503,30.3668,30.8945,1291.5039041941,0
+SPVU.US,D,20190814,000000,30.1408,30.1458,29.7088,29.7088,5301.8566867623,0
+SPVU.US,D,20190815,000000,29.7206,29.7206,29.3961,29.5352,19890.579359649,0
+SPVU.US,D,20190816,000000,29.8489,30.1556,29.8489,30.1478,2879.019692238,0
+SPVU.US,D,20190819,000000,30.5493,30.6213,30.5493,30.5631,4303.3234484333,0
+SPVU.US,D,20190820,000000,30.3184,30.3283,30.1872,30.1872,1506.4166417837,0
+SPVU.US,D,20190821,000000,30.4467,30.5216,30.4132,30.4378,9483.5314158052,0
+SPVU.US,D,20190822,000000,30.4654,30.6035,30.4654,30.571,1068.4812519785,0
+SPVU.US,D,20190823,000000,30.4852,30.4852,29.5214,29.5214,2579.9665904035,0
+SPVU.US,D,20190826,000000,29.7601,29.841,29.7601,29.841,3170.9766187749,0
+SPVU.US,D,20190827,000000,30.0235,30.0235,29.4849,29.4849,9438.9268853621,0
+SPVU.US,D,20190828,000000,29.4257,29.839,29.4257,29.839,773.48310745691,0
+SPVU.US,D,20190829,000000,30.2376,30.3904,30.2376,30.3904,656.90308470784,0
+SPVU.US,D,20190830,000000,30.5582,30.5582,30.5582,30.5582,217.95395557436,0
+SPVU.US,D,20190903,000000,30.2178,30.3096,30.2178,30.3086,538.29558330225,0
+SPVU.US,D,20190904,000000,30.6637,30.7475,30.6302,30.7298,8807.3672838606,0
+SPVU.US,D,20190905,000000,31.5416,31.5416,31.4203,31.4203,45180.334381573,0
+SPVU.US,D,20190906,000000,31.297,31.4992,31.297,31.4311,16754.069878035,0
+SPVU.US,D,20190909,000000,31.7182,32.1956,31.7182,32.1956,32895.841201804,0
+SPVU.US,D,20190910,000000,32.2854,32.5804,32.2716,32.5804,11754.307511092,0
+SPVU.US,D,20190911,000000,32.8141,32.8408,32.4502,32.8408,20600.196889426,0
+SPVU.US,D,20190912,000000,32.9079,32.9079,32.4876,32.8289,11387.333874264,0
+SPVU.US,D,20190913,000000,32.9789,33.0993,32.9789,33.0203,5792.5065216367,0
+SPVU.US,D,20190916,000000,32.9345,32.9345,32.6593,32.9019,6557.8797144676,0
+SPVU.US,D,20190917,000000,32.6593,32.7865,32.6208,32.7629,4613.5276828786,0
+SPVU.US,D,20190918,000000,32.5409,32.677,32.4502,32.6623,10427.322730408,0
+SPVU.US,D,20190919,000000,32.7323,32.8063,32.6188,32.6188,6577.1407617044,0
+SPVU.US,D,20190920,000000,32.6938,32.7678,32.5587,32.5587,1682.8072848997,0
+SPVU.US,D,20190923,000000,32.5034,32.5774,32.3742,32.5389,2352.8889808748,0
+SPVU.US,D,20190924,000000,32.4117,32.4117,32.0902,32.095,4177.6197717299,0
+SPVU.US,D,20190925,000000,32.0634,32.459,32.0634,32.4423,14452.881602901,0
+SPVU.US,D,20190926,000000,32.532,32.532,32.2272,32.2272,1158.704052193,0
+SPVU.US,D,20190927,000000,32.4304,32.4304,32.1464,32.2114,4757.4786674905,0
+SPVU.US,D,20190930,000000,32.2924,32.3574,32.2924,32.3012,1854.1292313744,0
+SPVU.US,D,20191001,000000,32.4304,32.4403,31.6679,31.6679,4203.9769942645,0
+SPVU.US,D,20191002,000000,31.2911,31.4548,30.8127,30.9468,10536.80657786,0
+SPVU.US,D,20191003,000000,30.8935,31.0179,30.5887,31.0179,10008.64838784,0
+SPVU.US,D,20191004,000000,31.1135,31.4361,31.0593,31.4361,2093.3717128421,0
+SPVU.US,D,20191007,000000,31.4006,31.5653,31.3365,31.3365,1348.2733065763,0
+SPVU.US,D,20191008,000000,30.8403,30.9497,30.715,30.715,9929.5767202365,0
+SPVU.US,D,20191009,000000,30.8403,31.0681,30.8403,31.0011,5872.5919285687,0
+SPVU.US,D,20191010,000000,31.4006,31.4548,31.3819,31.3947,1674.6973702737,0
+SPVU.US,D,20191011,000000,32.0536,32.1808,31.9914,31.9914,7415.5031861695,0
+SPVU.US,D,20191014,000000,31.8238,31.9728,31.8238,31.9728,499.77348882865,0
+SPVU.US,D,20191015,000000,32.164,32.605,32.164,32.4679,33170.564559761,0
+SPVU.US,D,20191016,000000,32.5764,32.6524,32.3722,32.3722,5417.4229701831,0
+SPVU.US,D,20191017,000000,32.6494,32.6494,32.4768,32.5034,2783.7281953823,0
+SPVU.US,D,20191018,000000,32.4768,32.6682,32.4768,32.6218,860.66468968665,0
+SPVU.US,D,20191021,000000,32.8083,32.8999,32.8083,32.8921,816.06015924353,0
+SPVU.US,D,20191022,000000,32.8585,33.1575,32.8585,33.0923,2665.1206939767,0
+SPVU.US,D,20191023,000000,32.9917,33.1633,32.9739,33.1633,7709.4875913628,0
+SPVU.US,D,20191024,000000,33.3143,33.3143,32.8961,33.0223,1592.5844846852,0
+SPVU.US,D,20191025,000000,33.2127,33.4889,33.2127,33.4189,11221.08062443,0
+SPVU.US,D,20191028,000000,33.7927,33.841,33.701,33.701,3893.7727598191,0
+SPVU.US,D,20191029,000000,33.7828,33.8558,33.7809,33.7828,1981.8603867343,0
+SPVU.US,D,20191030,000000,33.9022,33.9022,33.3508,33.4978,30976.832653422,0
+SPVU.US,D,20191031,000000,33.3143,33.3143,32.9276,33.2315,8789.1199759521,0
+SPVU.US,D,20191101,000000,33.5609,33.921,33.5609,33.8706,18062.807350809,0
+SPVU.US,D,20191104,000000,34.3254,34.4162,34.1596,34.4162,12326.056492226,0
+SPVU.US,D,20191105,000000,34.5385,34.8058,34.5286,34.573,8878.3290368383,0
+SPVU.US,D,20191106,000000,34.5187,34.5187,34.3954,34.4664,1744.6453839231,0
+SPVU.US,D,20191107,000000,34.9389,35.0623,34.791,34.791,32571.444616764,0
+SPVU.US,D,20191108,000000,34.6766,34.9143,34.6351,34.8985,58741.125375611,0
+SPVU.US,D,20191111,000000,34.9055,34.9055,34.8019,34.8157,2970.2562317808,0
+SPVU.US,D,20191112,000000,34.9794,35.009,34.8611,34.8611,12033.085826361,0
+SPVU.US,D,20191113,000000,34.8137,34.8137,34.57,34.57,6909.6472613713,0
+SPVU.US,D,20191114,000000,34.6933,34.6933,34.5385,34.6095,3157.7980075076,0
+SPVU.US,D,20191115,000000,34.7979,34.9331,34.7131,34.9015,15626.791745018,0
+SPVU.US,D,20191118,000000,34.7861,34.9331,34.7861,34.9311,10198.217642223,0
+SPVU.US,D,20191119,000000,35.1175,35.1175,34.6539,34.6973,5703.2974607504,0
+SPVU.US,D,20191120,000000,34.5385,34.5838,34.3264,34.4803,16730.753873485,0
+SPVU.US,D,20191121,000000,34.6213,34.6302,34.429,34.5572,7271.5522015576,0
+SPVU.US,D,20191122,000000,34.7219,34.8611,34.6568,34.7791,13367.166782342,0
+SPVU.US,D,20191125,000000,35.0455,35.0711,34.8797,35.0653,3808.6186562459,0
+SPVU.US,D,20191126,000000,35.1836,35.1836,34.8157,34.9133,11789.78838758,0
+SPVU.US,D,20191127,000000,35.0623,35.0623,34.9597,35.0465,6048.9825716847,0
+SPVU.US,D,20191129,000000,35.009,35.009,34.8897,34.8897,1120.1819577194,0
+SPVU.US,D,20191202,000000,34.8897,34.8897,34.6855,34.6855,3316.9550820433,0
+SPVU.US,D,20191203,000000,34.1972,34.1972,34.0008,34.1844,17321.763901856,0
+SPVU.US,D,20191204,000000,34.4635,34.6115,34.4092,34.4832,42002.2615875,0
+SPVU.US,D,20191205,000000,34.5,34.5937,34.4753,34.5296,29849.554520405,0
+SPVU.US,D,20191206,000000,34.9479,35.0653,34.9479,34.9715,20043.653998215,0
+SPVU.US,D,20191209,000000,35.009,35.009,34.8521,34.8521,18081.054658717,0
+SPVU.US,D,20191210,000000,34.9143,34.9143,34.6756,34.7663,12529.818097205,0
+SPVU.US,D,20191211,000000,34.8897,34.8897,34.7801,34.8177,5893.880454462,0
+SPVU.US,D,20191212,000000,34.9794,35.5496,34.9794,35.5289,16715.547783561,0
+SPVU.US,D,20191213,000000,35.6078,35.6334,35.1737,35.2251,11869.873794512,0
+SPVU.US,D,20191216,000000,35.4115,35.7015,35.4115,35.5614,7531.0694695903,0
+SPVU.US,D,20191217,000000,35.7715,35.7715,35.6443,35.6502,14334.274101495,0
+SPVU.US,D,20191218,000000,35.6166,35.7064,35.6166,35.6522,2535.3620599603,0
+SPVU.US,D,20191219,000000,35.8534,35.8534,35.66,35.664,15413.906486085,0
+SPVU.US,D,20191220,000000,35.9284,35.9284,35.8534,35.8732,4348.9417182047,0
+SPVU.US,D,20191223,000000,35.8534,35.9224,35.8534,35.8732,2302.2020144622,0
+SPVU.US,D,20191224,000000,36.0478,36.0478,35.8622,35.8652,2997.6271936436,0
+SPVU.US,D,20191226,000000,35.88,36.0211,35.88,35.95,5688.0913708266,0
+SPVU.US,D,20191227,000000,35.959,35.959,35.8603,35.8603,9578.822912661,0
+SPVU.US,D,20191230,000000,35.886,35.9096,35.6976,35.6976,7148.889742839,0
+SPVU.US,D,20191231,000000,35.7488,35.8722,35.7488,35.8188,6574.0995437196,0
+SPVU.US,D,20200102,000000,36.2243,36.2243,35.8465,36.0664,7813.9027421728,0
+SPVU.US,D,20200103,000000,35.662,35.736,35.6147,35.6403,49755.339969978,0
+SPVU.US,D,20200106,000000,35.2783,35.6591,35.2783,35.6344,7185.3843586561,0
+SPVU.US,D,20200107,000000,35.4647,35.6591,35.4647,35.6305,15032.740498661,0
+SPVU.US,D,20200108,000000,35.666,35.8011,35.5377,35.668,22845.629501506,0
+SPVU.US,D,20200109,000000,35.6522,35.7824,35.6522,35.7824,79807.642356032,0
+SPVU.US,D,20200110,000000,35.7242,35.7992,35.6245,35.6245,20687.378471656,0
+SPVU.US,D,20200113,000000,35.7528,35.7528,35.5811,35.666,7078.9417291895,0
+SPVU.US,D,20200114,000000,35.6413,35.8722,35.6413,35.7153,5838.1247914081,0
+SPVU.US,D,20200115,000000,35.5959,35.6739,35.5111,35.5466,6322.6921903129,0
+SPVU.US,D,20200116,000000,35.7528,35.8445,35.7528,35.8416,19560.100338639,0
+SPVU.US,D,20200117,000000,36.029,36.029,35.8672,35.9224,6620.7315528192,0
+SPVU.US,D,20200121,000000,35.7153,35.7153,35.5841,35.5841,9677.1556275015,0
+SPVU.US,D,20200122,000000,35.8534,35.8534,35.5693,35.5693,1063.4125553372,0
+SPVU.US,D,20200123,000000,35.2971,35.5377,35.1688,35.4746,3837.003357437,0
+SPVU.US,D,20200124,000000,35.0939,35.0939,34.7525,34.8916,22733.10443607,0
+SPVU.US,D,20200127,000000,34.141,34.2445,34.067,34.1596,11343.743083149,0
+SPVU.US,D,20200128,000000,34.5335,34.6134,34.5335,34.5523,2127.8388500027,0
+SPVU.US,D,20200129,000000,34.6953,34.6953,34.2366,34.2366,24363.1972759,0
+SPVU.US,D,20200130,000000,34.0108,34.353,33.8834,34.353,37950.345492473,0
+SPVU.US,D,20200131,000000,33.9328,33.9328,33.6132,33.6191,9002.0052348852,0
+SPVU.US,D,20200203,000000,34.0384,34.0502,33.6734,33.6734,332636.25830094,0
+SPVU.US,D,20200204,000000,34.2188,34.2889,34.131,34.131,1385.7816617216,0
+SPVU.US,D,20200205,000000,34.7525,35.0129,34.7525,34.9971,16292.818483679,0
+SPVU.US,D,20200206,000000,35.0219,35.0899,34.9587,34.9607,2426.8919518373,0
+SPVU.US,D,20200207,000000,34.8167,34.8167,34.6411,34.6884,5612.0609212077,0
+SPVU.US,D,20200210,000000,34.6174,34.7151,34.6174,34.7101,11171.407397346,0
+SPVU.US,D,20200211,000000,34.9459,35.1313,34.9459,35.0505,6741.3665328813,0
+SPVU.US,D,20200212,000000,35.5525,35.5525,35.2881,35.373,27956.903194557,0
+SPVU.US,D,20200213,000000,35.2073,35.2911,35.1855,35.1855,4296.2272731355,0
+SPVU.US,D,20200214,000000,34.9735,34.9893,34.9222,34.9893,955.95618654242,0
+SPVU.US,D,20200218,000000,34.9735,34.9735,34.5848,34.7693,25049.498801127,0
+SPVU.US,D,20200219,000000,34.8926,35.0099,34.8837,35.0099,3311.886385402,0
+SPVU.US,D,20200220,000000,35.0189,35.0751,35.0031,35.0199,1511.485338425,0
+SPVU.US,D,20200221,000000,34.6677,34.6677,34.6095,34.6509,1368.5480931413,0
+SPVU.US,D,20200224,000000,33.6684,33.6684,33.1505,33.262,6847.8091623479,0
+SPVU.US,D,20200225,000000,32.7431,32.7431,31.8534,31.9017,15463.579713169,0
+SPVU.US,D,20200226,000000,32.168,32.1917,31.4134,31.4233,135955.62252997,0
+SPVU.US,D,20200227,000000,30.6509,30.9941,30.0274,30.0334,28538.789568973,0
+SPVU.US,D,20200228,000000,28.9187,29.5342,28.8082,29.4741,71664.274332177,0
+SPVU.US,D,20200302,000000,29.6585,30.6706,29.186,30.6706,77281.403950027,0
+SPVU.US,D,20200303,000000,30.8817,31.1501,29.623,29.6319,39005.648133184,0
+SPVU.US,D,20200304,000000,30.3441,30.8255,29.993,30.8255,9688.3067601123,0
+SPVU.US,D,20200305,000000,29.8351,30.0392,29.2807,29.4287,7563.5091280944,0
+SPVU.US,D,20200306,000000,28.4748,29.0341,28.1492,28.679,14177.144505616,0
+SPVU.US,D,20200309,000000,25.7423,26.5571,25.0005,25.5963,189187.07465653,0
+SPVU.US,D,20200310,000000,26.5571,26.8905,25.761,26.8905,13550.653600756,0
+SPVU.US,D,20200311,000000,25.9189,26.0934,24.9659,25.3033,23491.381453603,0
+SPVU.US,D,20200312,000000,23.2239,23.9292,22.2316,22.2316,24060.089216753,0
+SPVU.US,D,20200313,000000,23.2199,24.2163,22.7613,24.2163,13746.305291108,0
+SPVU.US,D,20200316,000000,21.0843,22.5847,21.0843,21.1623,321793.30244595,0
+SPVU.US,D,20200317,000000,21.3369,22.4367,20.9551,21.8794,56788.663429395,0
+SPVU.US,D,20200318,000000,20.1679,20.8337,18.9635,20.019,28195.131936696,0
+SPVU.US,D,20200319,000000,19.8345,20.7105,19.1469,20.4836,46209.279799749,0
+SPVU.US,D,20200320,000000,20.7687,20.9581,19.4833,19.6944,80795.024461751,0
+SPVU.US,D,20200323,000000,19.7496,19.8049,18.7089,18.7366,249654.59810815,0
+SPVU.US,D,20200324,000000,20.2734,21.0321,20.2508,21.0321,87687.438154541,0
+SPVU.US,D,20200325,000000,21.6042,22.8303,21.0231,21.7718,45132.688633145,0
+SPVU.US,D,20200326,000000,22.1468,23.2891,22.1368,23.2249,51003.253083056,0
+SPVU.US,D,20200327,000000,22.2976,23.0315,22.1704,22.3252,19659.446792807,0
+SPVU.US,D,20200330,000000,22.418,22.8007,22.0628,22.7179,45809.866504417,0
+SPVU.US,D,20200331,000000,22.9013,22.9151,22.0728,22.1754,7829.1088320966,0
+SPVU.US,D,20200401,000000,21.1445,21.3881,20.7144,20.816,19642.213224227,0
+SPVU.US,D,20200402,000000,20.6759,21.3793,20.6197,20.9955,41299.74023302,0
+SPVU.US,D,20200403,000000,20.9659,21.1721,20.4096,20.6,15414.920225412,0
+SPVU.US,D,20200406,000000,21.5943,22.3065,21.5943,22.1842,21226.687794286,0
+SPVU.US,D,20200407,000000,23.4498,23.7764,22.6991,22.6991,11555.614602754,0
+SPVU.US,D,20200408,000000,23.1203,24.0022,23.0049,23.8444,6479.8217861921,0
+SPVU.US,D,20200409,000000,24.6207,25.2293,24.53,24.7519,14210.597903449,0
+SPVU.US,D,20200413,000000,24.8437,24.8437,23.9736,24.1048,15554.816252712,0
+SPVU.US,D,20200414,000000,24.7135,24.7135,24.095,24.3761,51602.373026054,0
+SPVU.US,D,20200415,000000,23.4765,23.4942,23.1441,23.2703,14238.982604639,0
+SPVU.US,D,20200416,000000,23.1203,23.1302,22.7179,23.0493,8431.2699930788,0
+SPVU.US,D,20200417,000000,23.805,24.1432,23.7024,24.1432,2887.1296068641,0
+SPVU.US,D,20200420,000000,23.7566,24.1048,23.5238,23.6856,24886.286769278,0
+SPVU.US,D,20200421,000000,23.1203,23.1401,22.7662,22.8993,14318.054272243,0
+SPVU.US,D,20200422,000000,23.4942,23.4942,23.0759,23.1647,13786.854864239,0
+SPVU.US,D,20200423,000000,23.4212,23.7024,23.3463,23.3463,23751.912460964,0
+SPVU.US,D,20200424,000000,23.4479,23.7221,23.2891,23.7211,17823.564869341,0
+SPVU.US,D,20200427,000000,23.8976,24.6454,23.8976,24.6069,4071.1771422634,0
+SPVU.US,D,20200428,000000,25.3547,25.3547,24.9749,25.0863,5853.3308813319,0
+SPVU.US,D,20200429,000000,25.7344,26.3263,25.689,26.2138,15093.564858356,0
+SPVU.US,D,20200430,000000,25.4533,25.7344,25.256,25.4158,66781.091987983,0
+SPVU.US,D,20200501,000000,24.4323,24.4708,24.1709,24.232,26965.466131525,0
+SPVU.US,D,20200504,000000,24.0398,24.2902,23.9066,24.2902,9639.6472723562,0
+SPVU.US,D,20200505,000000,24.8081,24.8081,24.3396,24.3554,43340.397500793,0
+SPVU.US,D,20200506,000000,24.5359,24.5359,23.7783,23.7862,7531.0694695903,0
+SPVU.US,D,20200507,000000,24.3297,24.6247,24.1986,24.238,13955.135592728,0
+SPVU.US,D,20200508,000000,24.8259,25.1425,24.6947,25.1425,3719.4095953596,0
+SPVU.US,D,20200511,000000,24.892,24.892,24.6267,24.6987,14420.441944397,0
+SPVU.US,D,20200512,000000,24.312,24.3564,24.0712,24.0712,4502.0163567708,0
+SPVU.US,D,20200513,000000,23.8532,23.8532,22.9427,23.0177,8207.2336015349,0
+SPVU.US,D,20200514,000000,22.6439,23.5721,22.4851,23.5721,13125.896822218,0
+SPVU.US,D,20200515,000000,23.4685,23.7024,23.4498,23.6017,2975.3249284221,0
+SPVU.US,D,20200518,000000,24.7983,25.1821,24.7904,25.1129,16410.412245757,0
+SPVU.US,D,20200519,000000,24.892,25.1534,24.602,24.6858,2029.5061351622,0
+SPVU.US,D,20200520,000000,25.256,25.256,25.0321,25.1199,12404.114420501,0
+SPVU.US,D,20200521,000000,24.9591,25.1633,24.9591,25.0479,28255.956296391,0
+SPVU.US,D,20200522,000000,24.9305,24.9749,24.7233,24.9255,19794.274123465,0
+SPVU.US,D,20200526,000000,25.6308,26.4092,25.6308,26.1606,45845.347380906,0
+SPVU.US,D,20200527,000000,27.0839,27.1835,26.6429,27.1835,30966.695260139,0
+SPVU.US,D,20200528,000000,27.3542,27.3542,26.5532,26.5532,7268.5109835728,0
+SPVU.US,D,20200529,000000,26.1892,26.348,25.9504,26.203,9034.4448933892,0
+SPVU.US,D,20200601,000000,26.279,26.5946,26.279,26.5926,1370.5755717978,0
+SPVU.US,D,20200602,000000,26.8027,27.0079,26.6627,26.9537,46843.880619235,0
+SPVU.US,D,20200603,000000,27.3828,27.881,27.3828,27.8612,34255.265640992,0
+SPVU.US,D,20200604,000000,27.7774,28.3702,27.7389,28.3702,37848.971559648,0
+SPVU.US,D,20200605,000000,29.7157,29.9318,29.5382,29.5993,21463.902797097,0
+SPVU.US,D,20200608,000000,30.0906,30.499,29.9978,30.495,18631.515113959,0
+SPVU.US,D,20200609,000000,29.9052,29.9396,29.5756,29.7157,37627.976386089,0
+SPVU.US,D,20200610,000000,29.1259,29.3143,28.6188,28.6188,74033.383142304,0
+SPVU.US,D,20200611,000000,27.0267,27.5061,26.063,26.063,16676.011949759,0
+SPVU.US,D,20200612,000000,27.2427,27.2427,26.4575,26.9577,116927.73533866,0
+SPVU.US,D,20200615,000000,26.6015,27.2329,26.6015,27.149,4624.6788154894,0
+SPVU.US,D,20200616,000000,28.318,28.318,27.4124,27.7211,18740.99896141,0
+SPVU.US,D,20200617,000000,27.8612,27.8612,27.2811,27.2811,10835.859679694,0
+SPVU.US,D,20200618,000000,26.9527,27.4814,26.9527,27.2723,4913.5945240415,0
+SPVU.US,D,20200619,000000,27.4863,27.4863,27.0751,27.0947,2766.494626802,0
+SPVU.US,D,20200622,000000,26.9221,27.0159,26.8274,26.9685,29017.274531909,0
+SPVU.US,D,20200623,000000,27.2723,27.2723,26.9971,27.0731,9699.4578927231,0
+SPVU.US,D,20200624,000000,26.4022,26.42,25.77,25.9494,76724.861058815,0
+SPVU.US,D,20200625,000000,25.6762,26.3736,25.6279,26.3736,4769.6435394296,0
+SPVU.US,D,20200626,000000,25.7058,25.7058,25.4197,25.4483,9926.5355022517,0
+SPVU.US,D,20200629,000000,25.6279,26.0304,25.6279,25.987,2280.9134885689,0
+SPVU.US,D,20200630,000000,26.0156,26.346,25.8745,26.3184,19523.605722821,0
+SPVU.US,D,20200701,000000,26.4022,26.6193,25.913,25.913,5849.2759240188,0
+SPVU.US,D,20200702,000000,26.3736,26.5532,25.987,26.0806,5279.5544215408,0
+SPVU.US,D,20200706,000000,26.4506,26.639,26.2514,26.421,3998.1879106292,0
+SPVU.US,D,20200707,000000,26.0344,26.063,25.6762,25.6762,7361.7750017721,0
+SPVU.US,D,20200708,000000,25.5993,25.7896,25.4868,25.761,18133.769103787,0
+SPVU.US,D,20200709,000000,25.4483,25.4483,24.7795,24.8733,101380.01526125,0
+SPVU.US,D,20200710,000000,25.1849,25.8173,25.1751,25.8173,21498.369934258,0
+SPVU.US,D,20200713,000000,25.9318,26.1852,25.8074,25.8074,15145.265564097,0
+SPVU.US,D,20200714,000000,25.5717,26.1102,25.5717,26.1004,17617.775785706,0
+SPVU.US,D,20200715,000000,26.639,26.8866,26.4111,26.8027,7800.7241309055,0
+SPVU.US,D,20200716,000000,26.8274,27.0543,26.6429,26.8274,4428.0133858084,0
+SPVU.US,D,20200717,000000,26.7988,26.7988,26.5354,26.5354,4095.5068861414,0
+SPVU.US,D,20200720,000000,26.3736,26.5354,26.1852,26.1852,4603.3902895961,0
+SPVU.US,D,20200721,000000,26.6479,26.8757,26.6479,26.7495,240469.10605486,0
+SPVU.US,D,20200722,000000,26.786,26.8373,26.6479,26.8373,3519.7029476938,0
+SPVU.US,D,20200723,000000,26.7445,27.0927,26.7445,26.9507,4769.6435394296,0
+SPVU.US,D,20200724,000000,26.7682,26.7692,26.6863,26.7149,8529.6027079193,0
+SPVU.US,D,20200727,000000,26.4979,26.5532,26.3549,26.5443,2773.5908020997,0
+SPVU.US,D,20200728,000000,26.5167,26.6538,26.4604,26.4604,4263.7876146314,0
+SPVU.US,D,20200729,000000,26.4604,26.9507,26.4604,26.9448,5822.9187014843,0
+SPVU.US,D,20200730,000000,26.1004,26.3736,26.1004,26.3736,29968.16202181,0
+SPVU.US,D,20200731,000000,26.2908,26.2996,25.988,26.2228,6099.6695380973,0
+SPVU.US,D,20200803,000000,26.3282,26.4308,26.3282,26.3825,3832.948400124,0
+SPVU.US,D,20200804,000000,26.4308,26.4506,26.421,26.421,10250.932087292,0
+SPVU.US,D,20200805,000000,26.7525,26.784,26.6933,26.784,3568.36243545,0
+SPVU.US,D,20200806,000000,26.6429,26.6844,26.6084,26.6499,3298.7077741347,0
+SPVU.US,D,20200807,000000,26.4979,27.1805,26.4979,27.148,3023.9844161782,0
+SPVU.US,D,20200810,000000,27.4232,27.7073,27.3887,27.7073,30646.353632412,0
+SPVU.US,D,20200811,000000,28.2488,28.5093,27.9234,27.9234,19336.063947095,0
+SPVU.US,D,20200812,000000,28.1167,28.1167,27.7616,27.9204,5349.5024351902,0
+SPVU.US,D,20200813,000000,27.5268,27.6343,27.5268,27.5722,1590.5570060287,0
+SPVU.US,D,20200814,000000,27.8474,27.8562,27.806,27.806,1495.2655091729,0
+SPVU.US,D,20200817,000000,27.8089,27.8089,27.5159,27.5159,1734.5079906406,0
+SPVU.US,D,20200818,000000,27.5179,27.5179,27.2329,27.2348,6526.4537952917,0
+SPVU.US,D,20200819,000000,27.5071,27.5071,27.221,27.221,7834.1775287379,0
+SPVU.US,D,20200820,000000,27.0533,27.0533,26.8491,26.8639,6290.2525318088,0
+SPVU.US,D,20200821,000000,26.7988,26.7988,26.71,26.786,4918.6632206827,0
+SPVU.US,D,20200824,000000,26.9221,27.4331,26.8935,27.4331,2980.3936250633,0
+SPVU.US,D,20200825,000000,27.7063,27.7152,27.2053,27.3631,10700.018609709,0
+SPVU.US,D,20200826,000000,27.2811,27.2811,27.0345,27.0701,6641.0063393843,0
+SPVU.US,D,20200827,000000,27.0641,27.4883,27.0641,27.4213,27428.745004537,0
+SPVU.US,D,20200828,000000,27.5081,27.6097,27.4893,27.6097,724.82361970078,0
+SPVU.US,D,20200831,000000,27.4982,27.4982,27.1213,27.1213,9703.5128500361,0
+SPVU.US,D,20200901,000000,27.0257,27.1657,26.9783,27.0513,8771.8864073718,0
+SPVU.US,D,20200902,000000,27.1657,27.5643,27.1657,27.5633,20998.596445429,0
+SPVU.US,D,20200903,000000,27.9668,27.9668,27.1757,27.1835,9886.9996684499,0
+SPVU.US,D,20200904,000000,27.1529,27.5081,27.1529,27.4301,4197.894558295,0
+SPVU.US,D,20200908,000000,27.2053,27.2427,26.7692,26.8935,84900.668741175,0
+SPVU.US,D,20200909,000000,26.7889,27.0455,26.7495,26.9261,2219.0753895455,0
+SPVU.US,D,20200910,000000,27.0681,27.0681,26.4979,26.4979,4989.6249736604,0
+SPVU.US,D,20200911,000000,26.5532,26.636,26.5354,26.636,543.36427994352,0
+SPVU.US,D,20200914,000000,27.0593,27.0977,27.0345,27.0345,1443.564803432,0
+SPVU.US,D,20200915,000000,26.9419,26.9419,26.6558,26.6656,4865.9487756136,0
+SPVU.US,D,20200916,000000,26.7889,27.4686,26.6992,27.1351,41371.715725327,0
+SPVU.US,D,20200917,000000,26.9319,27.0927,26.7149,27.0197,10173.887898345,0
+SPVU.US,D,20200918,000000,27.0731,27.0731,26.7465,26.8649,3361.5596124864,0
+SPVU.US,D,20200921,000000,26.5137,26.5137,25.7118,25.9574,14098.072838012,0
+SPVU.US,D,20200922,000000,26.1626,26.1626,25.618,25.7176,6678.5146945297,0
+SPVU.US,D,20200923,000000,25.761,25.99,25.1327,25.1327,4893.3197374764,0
+SPVU.US,D,20200924,000000,25.1239,25.4681,24.8753,25.1909,10729.417050228,0
+SPVU.US,D,20200925,000000,25.0577,25.3843,25.0379,25.3843,1593.5982240135,0
+SPVU.US,D,20200928,000000,26.0096,26.134,25.9189,25.9189,1179.9925780863,0
+SPVU.US,D,20200929,000000,25.4661,25.6575,25.4563,25.5934,1670.6424129607,0
+SPVU.US,D,20200930,000000,25.6664,26.1536,25.6664,25.9327,9083.1043811454,0
+SPVU.US,D,20201001,000000,25.7591,25.8282,25.7413,25.7857,3260.1856796611,0
+SPVU.US,D,20201002,000000,25.8597,26.199,25.8597,26.1694,13568.900908665,0
+SPVU.US,D,20201005,000000,26.5137,26.6943,26.4279,26.637,7837.2187467226,0
+SPVU.US,D,20201006,000000,26.856,27.1233,26.3342,26.3835,41228.778480043,0
+SPVU.US,D,20201007,000000,26.9014,26.9891,26.7435,26.9467,3405.1504036013,0
+SPVU.US,D,20201008,000000,27.0849,27.4084,27.0849,27.3956,5795.5477396214,0
+SPVU.US,D,20201009,000000,27.295,27.4607,27.2279,27.2279,13653.04127291,0
+SPVU.US,D,20201012,000000,27.2663,27.588,27.2663,27.5061,10702.046088365,0
+SPVU.US,D,20201013,000000,27.0079,27.1046,26.9429,27.0425,30300.668521477,0
+SPVU.US,D,20201014,000000,26.9043,26.9043,26.7978,26.7978,3630.2005344734,0
+SPVU.US,D,20201015,000000,26.3608,26.9991,26.3608,26.9991,11967.192770025,0
+SPVU.US,D,20201016,000000,27.1046,27.1046,27.0257,27.0257,1246.899373751,0
+SPVU.US,D,20201019,000000,27.1559,27.1559,26.6469,26.6469,8735.3917915547,0
+SPVU.US,D,20201020,000000,26.9181,27.2033,26.9181,26.9773,17960.419678656,0
+SPVU.US,D,20201021,000000,26.9429,26.9429,26.7889,26.8432,14173.089548303,0
+SPVU.US,D,20201022,000000,26.9043,27.4933,26.9043,27.4577,9354.7865211171,0
+SPVU.US,D,20201023,000000,27.4943,27.7044,27.4943,27.588,9754.1998164488,0
+SPVU.US,D,20201026,000000,27.0513,27.0513,26.712,26.8412,26798.199142364,0
+SPVU.US,D,20201027,000000,26.6558,26.6558,26.1951,26.1951,5178.1804887155,0
+SPVU.US,D,20201028,000000,25.6378,25.8745,25.3319,25.3882,62603.472216254,0
+SPVU.US,D,20201029,000000,25.3438,25.7433,25.2293,25.7226,19924.032757481,0
+SPVU.US,D,20201030,000000,25.4957,25.6634,25.4957,25.6634,793.75789402197,0
+SPVU.US,D,20201102,000000,26.0668,26.5029,26.0668,26.4388,33960.26749647,0
+SPVU.US,D,20201103,000000,26.9429,27.2269,26.9429,27.1243,17411.98670207,0
+SPVU.US,D,20201104,000000,27.1767,27.2319,26.785,26.785,706.57631179222,0
+SPVU.US,D,20201105,000000,27.3502,27.6363,27.3502,27.5051,2387.3561180354,0
+SPVU.US,D,20201106,000000,27.5159,27.588,27.2121,27.2121,34426.587587466,0
+SPVU.US,D,20201109,000000,29.2659,29.8736,29.1495,29.4168,7520.9320763078,0
+SPVU.US,D,20201110,000000,29.331,30.0166,29.331,29.9386,94598.099155241,0
+SPVU.US,D,20201111,000000,30.1774,30.1774,29.5756,29.6536,43738.797056797,0
+SPVU.US,D,20201112,000000,29.331,29.3439,28.7983,29.0253,8419.1051211398,0
+SPVU.US,D,20201113,000000,29.1969,29.915,29.1969,29.8114,20407.586417058,0
+SPVU.US,D,20201116,000000,30.7475,30.7475,30.3392,30.64,24402.733109702,0
+SPVU.US,D,20201117,000000,30.1488,30.5355,30.064,30.4861,15505.143025628,0
+SPVU.US,D,20201118,000000,30.7199,30.9192,30.3086,30.3086,11030.497630719,0
+SPVU.US,D,20201119,000000,30.129,30.3283,29.9584,30.3194,15811.29230276,0
+SPVU.US,D,20201120,000000,30.139,30.139,29.9772,30.0718,4926.7731353088,0
+SPVU.US,D,20201123,000000,30.3392,30.9685,30.3392,30.8906,7529.0419909338,0
+SPVU.US,D,20201124,000000,31.5949,32.1188,31.5949,32.1118,14986.108489562,0
+SPVU.US,D,20201125,000000,31.6048,31.7676,31.4973,31.7478,6748.4627081791,0
+SPVU.US,D,20201127,000000,31.805,31.805,31.6117,31.6383,2715.8076603893,0
+SPVU.US,D,20201130,000000,31.4815,31.4815,30.8403,30.8403,17505.25072027,0
+SPVU.US,D,20201201,000000,31.5772,31.6196,31.2339,31.2467,16001.875296471,0
+SPVU.US,D,20201202,000000,31.3099,31.6758,31.3099,31.6531,34619.198059834,0
+SPVU.US,D,20201203,000000,31.7389,32.1226,31.7034,31.8859,19503.330936256,0
+SPVU.US,D,20201204,000000,32.3387,32.4906,32.314,32.4906,6225.3732148006,0
+SPVU.US,D,20201207,000000,32.3752,32.3752,32.1474,32.2322,26981.685960777,0
+SPVU.US,D,20201208,000000,32.2094,32.3525,32.1996,32.3525,13451.307146587,0
+SPVU.US,D,20201209,000000,32.6613,32.6613,32.3062,32.4807,19986.884595833,0
+SPVU.US,D,20201210,000000,32.1956,32.4226,32.0812,32.4136,9440.9543640186,0
+SPVU.US,D,20201211,000000,32.2618,32.2618,31.7952,32.029,8719.1719623026,0
+SPVU.US,D,20201214,000000,32.3752,32.3752,31.5614,31.5614,20039.599040902,0
+SPVU.US,D,20201215,000000,31.6531,32.0142,31.6472,31.9322,4031.6413084615,0
+SPVU.US,D,20201216,000000,32.1088,32.1088,31.7764,31.9362,100153.39067407,0
+SPVU.US,D,20201217,000000,32.1374,32.1374,31.8228,31.9342,30122.250399705,0
+SPVU.US,D,20201218,000000,32.0724,32.0724,31.444,31.6709,30599.721623312,0
+SPVU.US,D,20201221,000000,31.3848,31.7093,31.2585,31.588,36028.295726106,0
+SPVU.US,D,20201222,000000,31.5278,31.5278,31.2507,31.2941,35072.339539563,0
+SPVU.US,D,20201223,000000,31.5278,31.9866,31.5278,31.881,30450.701942059,0
+SPVU.US,D,20201224,000000,31.6896,31.7744,31.6245,31.7744,5756.0119058196,0
+SPVU.US,D,20201228,000000,31.9214,32.1078,31.9214,31.9244,15591.310868529,0
+SPVU.US,D,20201229,000000,32.0014,32.0014,31.7458,31.7902,8382.6105053227,0
+SPVU.US,D,20201230,000000,31.8918,32.029,31.8731,31.95,8699.9109150658,0
+SPVU.US,D,20201231,000000,31.9776,32.2371,31.8149,32.2371,11108.555558995,0
+SPVU.US,D,20210104,000000,32.4284,32.4284,31.6521,31.9352,22170.479108889,0
+SPVU.US,D,20210105,000000,32.1404,32.4186,32.0536,32.2104,42751.414951078,0
+SPVU.US,D,20210106,000000,32.5616,33.767,32.5616,33.5155,58230.200754171,0
+SPVU.US,D,20210107,000000,33.8371,34.1232,33.8322,34.0078,13094.470903042,0
+SPVU.US,D,20210108,000000,33.9594,33.9752,33.5195,33.8381,21050.297151171,0
+SPVU.US,D,20210111,000000,33.5579,34.142,33.5579,34.1044,20109.547054552,0
+SPVU.US,D,20210112,000000,34.2376,34.6223,34.2376,34.5286,12954.574875743,0
+SPVU.US,D,20210113,000000,34.6598,34.6598,34.2396,34.4398,31156.264514523,0
+SPVU.US,D,20210114,000000,34.5454,35.0653,34.5454,34.8423,6965.4029244252,0
+SPVU.US,D,20210115,000000,34.43,34.4694,34.0472,34.285,21407.133394715,0
+SPVU.US,D,20210119,000000,34.6884,34.6884,34.3481,34.5158,18245.280429895,0
+SPVU.US,D,20210120,000000,34.5829,34.6272,34.3658,34.5641,32267.322818288,0
+SPVU.US,D,20210121,000000,34.5355,34.5641,34.3925,34.4014,52705.321415193,0
+SPVU.US,D,20210122,000000,34.0078,34.3046,33.9466,34.2396,18387.20393585,0
+SPVU.US,D,20210125,000000,34.066,34.0788,33.6734,34.0314,6872.138906226,0
+SPVU.US,D,20210126,000000,34.0906,34.0956,33.8904,33.9535,9060.8021159238,0
+SPVU.US,D,20210127,000000,33.4919,33.5964,33.2137,33.2571,17187.950310527,0
+SPVU.US,D,20210128,000000,33.3567,33.7464,33.3567,33.4721,34735.778082584,0
+SPVU.US,D,20210129,000000,33.2807,33.4623,32.6968,32.754,27420.635089911,0
+SPVU.US,D,20210201,000000,32.8507,33.0865,32.6869,32.9543,4929.8143532935,0
+SPVU.US,D,20210202,000000,33.2807,33.6783,33.2807,33.4405,10966.63205304,0
+SPVU.US,D,20210203,000000,33.3765,33.922,33.3765,33.8834,37786.119721296,0
+SPVU.US,D,20210204,000000,33.8834,34.3234,33.8834,34.277,9601.1251778826,0
+SPVU.US,D,20210205,000000,34.6697,34.6697,34.3876,34.4684,9006.0601921982,0
+SPVU.US,D,20210208,000000,34.7071,34.9321,34.7022,34.9321,6876.193863539,0
+SPVU.US,D,20210209,000000,34.9083,35.1383,34.8985,35.0849,7180.3156620148,0
+SPVU.US,D,20210210,000000,35.3109,35.3109,34.8995,35.1767,21803.505472062,0
+SPVU.US,D,20210211,000000,35.0869,35.1481,34.7367,34.9715,38837.367404695,0
+SPVU.US,D,20210212,000000,34.8137,35.2359,34.8137,35.1727,23291.674805937,0
+SPVU.US,D,20210216,000000,35.4164,35.4825,35.301,35.3405,20679.268557029,0
+SPVU.US,D,20210217,000000,35.3109,35.7025,35.3109,35.6739,4833.5091171095,0
+SPVU.US,D,20210218,000000,35.3878,35.4904,35.3454,35.3691,2176.4983377588,0
+SPVU.US,D,20210219,000000,35.5989,35.8002,35.5989,35.6985,17188.964049855,0
+SPVU.US,D,20210222,000000,35.8288,36.2588,35.8288,36.0842,8803.3123265476,0
+SPVU.US,D,20210223,000000,36.0764,36.317,35.8978,36.3072,10488.147090104,0
+SPVU.US,D,20210224,000000,36.4137,37.0243,36.4137,37.0243,45131.674893816,0
+SPVU.US,D,20210225,000000,37.2453,37.2453,36.0566,36.176,42660.178411535,0
+SPVU.US,D,20210226,000000,36.3072,36.3072,35.6196,35.7034,35505.206232727,0
+SPVU.US,D,20210301,000000,36.4364,36.7965,36.4364,36.6317,275797.92164446,0
+SPVU.US,D,20210302,000000,36.5567,36.9493,36.5567,36.7392,72490.471884704,0
+SPVU.US,D,20210303,000000,36.8053,37.2897,36.8053,36.8911,25517.84637078,0
+SPVU.US,D,20210304,000000,37.0065,37.2245,36.3792,36.6998,16110.345404594,0
+SPVU.US,D,20210305,000000,37.2927,37.6566,36.685,37.5994,48598.663396441,0
+SPVU.US,D,20210308,000000,37.926,38.6914,37.9032,38.3481,73242.666466267,0
+SPVU.US,D,20210309,000000,38.3659,38.4428,37.8874,37.9358,14734.701136155,0
+SPVU.US,D,20210310,000000,38.3866,38.8541,38.3284,38.7506,26879.298288624,0
+SPVU.US,D,20210311,000000,38.8937,38.9853,38.6243,38.6727,26284.23330294,0
+SPVU.US,D,20210312,000000,39.0268,39.3721,39.0268,39.3721,16673.984471103,0
+SPVU.US,D,20210315,000000,39.6591,39.6591,38.9489,39.3425,46248.81563355,0
+SPVU.US,D,20210316,000000,39.0367,39.0367,38.6727,38.8255,60254.638192692,0
+SPVU.US,D,20210317,000000,38.9311,39.0841,38.5474,39.0841,17798.221386135,0
+SPVU.US,D,20210318,000000,39.1225,39.736,38.9873,39.0663,109608.53738868,0
+SPVU.US,D,20210319,000000,39.1225,39.1225,38.6539,38.9085,15770.742729629,0
+SPVU.US,D,20210322,000000,38.7299,38.7299,38.3442,38.576,41216.613608104,0
+SPVU.US,D,20210323,000000,38.2564,38.4112,37.7069,37.8332,41317.987540929,0
+SPVU.US,D,20210324,000000,38.0542,38.3629,37.7996,37.8036,13853.761659903,0
+SPVU.US,D,20210325,000000,37.8036,38.425,37.4751,38.352,75908.800899572,0
+SPVU.US,D,20210326,000000,38.8049,38.8443,38.2662,38.8443,37942.235577847,0
+SPVU.US,D,20210329,000000,38.5651,38.7092,38.2564,38.501,18231.088079299,0
+SPVU.US,D,20210330,000000,38.6904,38.9035,38.6904,38.7595,12408.169377815,0
+SPVU.US,D,20210331,000000,38.9311,38.9311,38.4971,38.4971,13987.575251233,0
+SPVU.US,D,20210401,000000,38.6036,38.7486,38.3234,38.7486,44750.508906393,0
+SPVU.US,D,20210405,000000,39.1047,39.1047,38.8937,38.9745,23181.177219158,0
+SPVU.US,D,20210406,000000,38.8937,39.1145,38.8739,38.9557,53518.340356452,0
+SPVU.US,D,20210407,000000,39.1047,39.1235,38.8345,38.9695,6416.9699478404,0
+SPVU.US,D,20210408,000000,38.7387,38.8049,38.5937,38.7486,6374.3928960538,0
+SPVU.US,D,20210409,000000,38.7387,38.9923,38.7387,38.9923,5170.0705740894,0
+SPVU.US,D,20210412,000000,39.0179,39.1935,38.9883,39.0673,9283.8247681394,0
+SPVU.US,D,20210413,000000,38.647,38.8937,38.6046,38.7683,42485.815247076,0
+SPVU.US,D,20210414,000000,38.7299,39.4125,38.7299,39.1787,10689.881216427,0
+SPVU.US,D,20210415,000000,39.2685,39.2783,39.0129,39.1875,17566.075079965,0
+SPVU.US,D,20210416,000000,39.596,39.596,39.3493,39.4105,7723.6799419583,0
+SPVU.US,D,20210419,000000,39.3937,39.4332,39.2103,39.3099,16895.99338399,0
+SPVU.US,D,20210420,000000,39.0081,39.0081,38.575,38.7259,26222.395203916,0
+SPVU.US,D,20210421,000000,38.6608,39.2773,38.6608,39.2773,9436.8994067056,0
+SPVU.US,D,20210422,000000,39.1827,39.2773,38.9695,39.0091,7044.4745920289,0
+SPVU.US,D,20210423,000000,39.0949,39.6157,39.0949,39.5082,9021.266282122,0
+SPVU.US,D,20210426,000000,39.7696,39.7982,39.5595,39.5595,5273.4719855712,0
+SPVU.US,D,20210427,000000,39.5003,39.7785,39.5003,39.7775,14032.179781675,0
+SPVU.US,D,20210428,000000,39.7696,39.9482,39.7696,39.8584,14362.658802687,0
+SPVU.US,D,20210429,000000,40.2273,40.3476,40.0586,40.3132,7617.2373124918,0
+SPVU.US,D,20210430,000000,40.097,40.2618,39.963,39.9678,67938.782300849,0
+SPVU.US,D,20210503,000000,40.252,40.5982,40.252,40.4522,19438.451619249,0
+SPVU.US,D,20210504,000000,40.4157,40.8053,40.1266,40.7669,78893.249481949,0
+SPVU.US,D,20210505,000000,41.0027,41.2611,41.0027,41.196,11906.36841033,0
+SPVU.US,D,20210506,000000,41.3114,41.633,41.0401,41.6251,28502.294953156,0
+SPVU.US,D,20210507,000000,41.4268,42.1302,41.4268,42.1094,73469.744075796,0
+SPVU.US,D,20210510,000000,42.3708,42.7664,42.1696,42.1696,91607.568136895,0
+SPVU.US,D,20210511,000000,41.8994,41.995,41.2433,41.3893,58677.25979793,0
+SPVU.US,D,20210512,000000,41.5807,41.6438,40.7629,40.833,29416.687827241,0
+SPVU.US,D,20210513,000000,40.6663,41.6093,40.6663,41.4594,35318.678196329,0
+SPVU.US,D,20210514,000000,41.6675,42.1114,41.6675,42.0068,29198.733871666,0
+SPVU.US,D,20210517,000000,42.073,42.2258,41.929,42.2081,40974.329908651,0
+SPVU.US,D,20210518,000000,42.285,42.285,41.7168,41.7168,11915.492064284,0
+SPVU.US,D,20210519,000000,41.3597,41.412,40.8103,41.3696,51237.426867883,0
+SPVU.US,D,20210520,000000,41.3696,41.5047,41.0805,41.3913,71012.439944111,0
+SPVU.US,D,20210521,000000,41.7454,41.9762,41.632,41.7938,33983.58350102,0
+SPVU.US,D,20210524,000000,42.1312,42.1312,41.7454,41.919,41452.814871587,0
+SPVU.US,D,20210525,000000,42.0818,42.2081,41.4179,41.4751,55947.259786945,0
+SPVU.US,D,20210526,000000,41.5334,41.7543,41.3361,41.6488,17759.699291661,0
+SPVU.US,D,20210527,000000,42.0158,42.1696,41.8806,42.1498,23550.178334642,0
+SPVU.US,D,20210528,000000,42.3245,42.3245,41.8174,41.9812,19546.921727371,0
+SPVU.US,D,20210601,000000,42.3344,42.4004,42.1646,42.2752,45681.121609729,0
+SPVU.US,D,20210602,000000,42.5839,42.5839,42.1598,42.4004,17386.643218865,0
+SPVU.US,D,20210603,000000,42.3245,42.7181,42.1894,42.651,25138.707862014,0
+SPVU.US,D,20210604,000000,42.7575,42.7575,42.4093,42.6697,44904.597284287,0
+SPVU.US,D,20210607,000000,42.7861,42.7861,42.3689,42.4586,11073.074682506,0
+SPVU.US,D,20210608,000000,42.429,42.5307,42.0196,42.4004,34057.586471982,0
+SPVU.US,D,20210609,000000,42.429,42.429,42.063,42.063,17722.190936516,0
+SPVU.US,D,20210610,000000,42.4093,42.4093,41.6932,41.6932,20691.433428969,0
+SPVU.US,D,20210611,000000,41.7356,41.9013,41.707,41.774,11746.197596466,0
+SPVU.US,D,20210614,000000,41.774,41.774,41.1477,41.3114,51111.723191179,0
+SPVU.US,D,20210615,000000,41.3597,41.6922,41.3114,41.5334,14722.536264216,0
+SPVU.US,D,20210616,000000,41.5807,41.6004,41.2355,41.4367,18717.682956861,0
+SPVU.US,D,20210617,000000,41.3795,41.4751,40.2292,40.3092,141498.74917686,0
+SPVU.US,D,20210618,000000,39.8574,39.8948,39.4717,39.4806,48072.532685078,0
+SPVU.US,D,20210621,000000,39.7518,40.2362,39.7518,40.2264,28364.426404514,0
+SPVU.US,D,20210622,000000,40.2362,40.4009,39.9945,40.246,71353.056358404,0
+SPVU.US,D,20210623,000000,40.3042,40.4552,40.246,40.3132,22350.924709319,0
+SPVU.US,D,20210624,000000,40.3318,40.6712,40.321,40.5745,12559.216537724,0
+SPVU.US,D,20210625,000000,40.7393,41.05,40.6623,40.9622,13162.391438035,0
+SPVU.US,D,20210628,000000,40.8843,40.8843,40.614,40.7008,52903.000584202,0
+SPVU.US,D,20210629,000000,40.8941,40.9139,40.5065,40.5065,30210.445721263,0
+SPVU.US,D,20210630,000000,40.5065,40.761,40.5065,40.761,32273.405254257,0
+SPVU.US,D,20210701,000000,40.8645,40.9543,40.7945,40.9139,4457.4118263277,0
+SPVU.US,D,20210702,000000,40.8004,40.9533,40.7886,40.8744,16324.244402855,0
+SPVU.US,D,20210706,000000,40.8172,40.8172,40.0142,40.2066,20010.200600382,0
+SPVU.US,D,20210707,000000,40.1296,40.2559,39.888,40.2559,16009.985211097,0
+SPVU.US,D,20210708,000000,39.6749,39.887,39.4618,39.6157,10844.983333649,0
+SPVU.US,D,20210709,000000,40.0142,40.4778,40.0142,40.4206,24262.837082403,0
+SPVU.US,D,20210712,000000,40.2362,40.7126,40.1198,40.7097,14680.972951757,0
+SPVU.US,D,20210713,000000,40.6239,40.6239,40.2608,40.2944,43585.722418231,0
+SPVU.US,D,20210714,000000,40.3418,40.4492,39.8958,40.1198,12038.154523003,0
+SPVU.US,D,20210715,000000,39.8002,40.248,39.8002,40.11,15586.242171888,0
+SPVU.US,D,20210716,000000,40.3418,40.3418,39.6256,39.6946,13445.224710617,0
+SPVU.US,D,20210719,000000,39.1709,39.2005,38.5997,38.9291,2618549.5092368,0
+SPVU.US,D,20210720,000000,38.8907,39.8298,38.8907,39.6354,97961.686246384,0
+SPVU.US,D,20210721,000000,39.8199,40.1396,39.8199,40.0832,9706.5540680209,0
+SPVU.US,D,20210722,000000,39.9797,39.9797,39.6068,39.7518,44296.353687336,0
+SPVU.US,D,20210723,000000,39.9748,40.032,39.7607,39.888,25020.100360608,0
+SPVU.US,D,20210726,000000,39.8682,40.2362,39.8682,40.1296,32807.645880246,0
+SPVU.US,D,20210727,000000,39.7124,40.1592,39.7124,40.11,41314.946322945,0
+SPVU.US,D,20210728,000000,40.11,40.1198,39.7804,40.0232,172290.06753321,0
+SPVU.US,D,20210729,000000,40.4009,40.4749,40.2214,40.4058,5375.8596577248,0
+SPVU.US,D,20210730,000000,40.2362,40.4966,40.107,40.1868,882275.58468634,0
+SPVU.US,D,20210802,000000,40.5459,40.7403,40.1,40.1198,73515.362345567,0
+SPVU.US,D,20210803,000000,40.246,40.6436,40.0044,40.6436,9254.4263276201,0
+SPVU.US,D,20210804,000000,40.2362,40.3318,39.9846,39.9846,15269.955501472,0
+SPVU.US,D,20210805,000000,40.0902,40.1396,39.9452,40.0814,47891.07334532,0
+SPVU.US,D,20210806,000000,40.3812,40.7146,40.3812,40.6179,9197.656925238,0
+SPVU.US,D,20210809,000000,40.6239,40.8271,40.4877,40.7787,7706.446373378,0
+SPVU.US,D,20210810,000000,40.7689,41.2907,40.7689,41.2049,6421.0249051534,0
+SPVU.US,D,20210811,000000,41.2443,41.708,41.2443,41.6379,29619.435692892,0
+SPVU.US,D,20210812,000000,41.6981,41.7563,41.4554,41.6596,5199.4690146088,0
+SPVU.US,D,20210813,000000,41.6498,41.7928,41.3982,41.3982,6671.4185192319,0
+SPVU.US,D,20210816,000000,41.2049,41.4693,40.9721,41.4574,12169.940635676,0
+SPVU.US,D,20210817,000000,41.1753,41.3686,40.9188,41.1793,7948.7300728305,0
+SPVU.US,D,20210818,000000,40.9819,41.1803,40.7393,40.7393,63179.276154701,0
+SPVU.US,D,20210819,000000,40.5262,40.614,40.246,40.3398,2856588.6821218,0
+SPVU.US,D,20210820,000000,40.4206,40.6909,40.2845,40.614,462854.11623301,0
+SPVU.US,D,20210823,000000,40.7886,40.9513,40.7511,40.8744,45649.695690554,0
+SPVU.US,D,20210824,000000,40.9139,41.195,40.9139,41.0787,12989.042012903,0
+SPVU.US,D,20210825,000000,41.3233,41.5728,41.3233,41.3893,22858.808112773,0
+SPVU.US,D,20210826,000000,41.3203,41.3499,40.8941,40.9139,18901.169775275,0
+SPVU.US,D,20210827,000000,41.1851,41.4554,41.1655,41.3982,8518.4515753086,0
+SPVU.US,D,20210830,000000,41.4179,41.4179,41.0007,41.0007,19158.65956465,0
+SPVU.US,D,20210831,000000,41.0007,41.34,41.0007,41.1555,11724.909070572,0
+SPVU.US,D,20210901,000000,41.1555,41.1555,40.7787,40.7886,11466.405541868,0
+SPVU.US,D,20210902,000000,40.9405,41.3301,40.9139,41.2246,5545.154125543,0
+SPVU.US,D,20210903,000000,41.1259,41.1349,40.9622,41.0401,23599.851561726,0
+SPVU.US,D,20210907,000000,41.0401,41.05,40.7393,40.7393,6373.3791567256,0
+SPVU.US,D,20210908,000000,40.6909,40.7787,40.5844,40.5844,13006.275581484,0
+SPVU.US,D,20210909,000000,40.5262,40.8073,40.4966,40.4966,43585.722418231,0
+SPVU.US,D,20210910,000000,40.5558,40.5558,40.0814,40.0814,168584.85028845,0
+SPVU.US,D,20210913,000000,40.391,40.7393,40.3812,40.614,69807.103882819,0
+SPVU.US,D,20210914,000000,40.8073,40.8073,39.9511,40.032,38411.596886828,0
+SPVU.US,D,20210915,000000,40.1,40.6801,40.1,40.6239,18754.177572677,0
+SPVU.US,D,20210916,000000,40.6436,40.6712,40.3279,40.4877,28155.596102894,0
+SPVU.US,D,20210917,000000,40.5775,40.5775,40.3575,40.4108,67632.633023716,0
+SPVU.US,D,20210920,000000,39.6404,39.7084,39.0751,39.5723,45870.690864112,0
+SPVU.US,D,20210921,000000,39.6601,39.6946,39.3099,39.4253,22437.09255222,0
+SPVU.US,D,20210922,000000,39.7084,40.0498,39.7084,39.7183,10973.728228337,0
+SPVU.US,D,20210923,000000,40.0842,40.7195,40.0842,40.3713,10574.314933006,0
+SPVU.US,D,20210924,000000,40.5627,40.6337,40.4492,40.4492,5005.8448029125,0
+SPVU.US,D,20210927,000000,40.761,41.2295,40.7413,41.0243,13293.163811379,0
+SPVU.US,D,20210928,000000,41.1407,41.3459,40.5952,40.5952,40187.668189927,0
+SPVU.US,D,20210929,000000,40.6051,40.9761,40.5854,40.7709,10506.394398013,0
+SPVU.US,D,20210930,000000,40.9365,40.9365,40.1376,40.1376,9220.9729297878,0
+SPVU.US,D,20211001,000000,40.3022,40.6544,39.8672,40.4522,7669.9517575609,0
+SPVU.US,D,20211004,000000,40.9641,40.9641,40.3122,40.4226,4897.3746947894,0
+SPVU.US,D,20211005,000000,40.8339,40.9277,40.7314,40.7314,23034.18501656,0
+SPVU.US,D,20211006,000000,40.5952,40.7363,40.1504,40.7117,21129.368818774,0
+SPVU.US,D,20211007,000000,41.1121,41.5018,41.1121,41.1269,9303.0858153762,0
+SPVU.US,D,20211008,000000,41.2049,41.4337,41.2049,41.2966,2891.1845641771,0
+SPVU.US,D,20211011,000000,41.414,41.6863,41.0629,41.0717,26313.631743459,0
+SPVU.US,D,20211012,000000,41.0145,41.2315,40.9365,40.9465,46308.626253918,0
+SPVU.US,D,20211013,000000,41.0047,41.0047,40.3418,40.8093,83146.899703297,0
+SPVU.US,D,20211014,000000,41.2197,41.4653,41.1999,41.4239,9969.1125540384,0
+SPVU.US,D,20211015,000000,41.7257,41.9891,41.7257,41.8234,30558.158310854,0
+SPVU.US,D,20211018,000000,41.7257,41.8914,41.5896,41.6863,54425.637055238,0
+SPVU.US,D,20211019,000000,41.9408,41.9802,41.8569,41.9802,4522.2911433359,0
+SPVU.US,D,20211020,000000,42.0768,42.651,42.071,42.5938,48970.70572991,0
+SPVU.US,D,20211021,000000,42.6313,42.7684,42.4123,42.6263,6857.9465556304,0
+SPVU.US,D,20211022,000000,42.9637,42.9637,42.6313,42.8857,25743.910240981,0
+SPVU.US,D,20211025,000000,42.9735,42.9835,42.871,42.9331,6782.9298453397,0
+SPVU.US,D,20211026,000000,43.0703,43.0899,42.8661,42.9075,9732.9112905554,0
+SPVU.US,D,20211027,000000,42.6707,42.8167,42.1942,42.1942,3941.418508247,0
+SPVU.US,D,20211028,000000,42.4468,42.6934,42.4468,42.6934,6318.6372329999,0
+SPVU.US,D,20211029,000000,42.6905,42.7102,42.4271,42.4468,3842.0720540782,0
+SPVU.US,D,20211101,000000,42.7497,42.9045,42.7102,42.8167,11575.889389319,0
+SPVU.US,D,20211102,000000,42.9045,42.9045,42.7102,42.7359,6780.9023666832,0
+SPVU.US,D,20211103,000000,42.6125,43.3189,42.6125,43.2665,51209.042166692,0
+SPVU.US,D,20211104,000000,43.2755,43.2755,42.5938,42.8276,10709.142263663,0
+SPVU.US,D,20211105,000000,43.0801,43.2755,42.9291,42.9549,4346.9142395481,0
+SPVU.US,D,20211108,000000,43.2113,43.3514,43.0317,43.0929,9582.877869974,0
+SPVU.US,D,20211109,000000,43.0505,43.0505,42.7299,42.9617,9480.4901978205,0
+SPVU.US,D,20211110,000000,42.9539,43.1945,42.9045,42.9371,12900.846691345,0
+SPVU.US,D,20211111,000000,42.9144,43.2389,42.8957,43.2025,6415.9562085122,0
+SPVU.US,D,20211112,000000,43.2527,43.2527,43.1729,43.2449,4007.3115645834,0
+SPVU.US,D,20211115,000000,43.2755,43.4786,43.2755,43.2951,3358.5183945016,0
+SPVU.US,D,20211116,000000,43.2655,43.3721,43.1097,43.1255,12206.435251493,0
+SPVU.US,D,20211117,000000,43.1097,43.1097,42.8611,42.8769,2871.9235169403,0
+SPVU.US,D,20211118,000000,42.8562,42.8759,42.5839,42.7269,7281.6895948401,0
+SPVU.US,D,20211119,000000,42.4567,42.4567,42.067,42.1054,65735.926740555,0
+SPVU.US,D,20211122,000000,42.3788,43.0801,42.3788,42.8513,12729.524744871,0
+SPVU.US,D,20211123,000000,42.9341,43.3337,42.9341,43.3297,8759.7215354327,0
+SPVU.US,D,20211124,000000,43.1491,43.2655,43.0999,43.1481,14827.965154354,0
+SPVU.US,D,20211126,000000,42.0374,42.1904,41.6764,42.0196,7328.3216039397,0
+SPVU.US,D,20211129,000000,42.4271,42.4271,41.8618,41.995,8236.6320420543,0
+SPVU.US,D,20211130,000000,41.5403,41.5403,40.7117,40.7117,34657.720154308,0
+SPVU.US,D,20211201,000000,41.3065,41.633,40.4394,40.4394,8389.7066806204,0
+SPVU.US,D,20211202,000000,40.9021,41.6221,40.9021,41.3873,4183.7022076994,0
+SPVU.US,D,20211203,000000,41.6863,41.6863,41.0361,41.2285,6114.8756280211,0
+SPVU.US,D,20211206,000000,41.629,42.1736,41.629,41.8421,14321.095490228,0
+SPVU.US,D,20211207,000000,42.2515,42.5247,42.2515,42.3077,20276.814043713,0
+SPVU.US,D,20211208,000000,42.4172,42.4172,42.067,42.1884,12755.881967405,0
+SPVU.US,D,20211209,000000,41.9792,42.3846,41.9013,42.3107,8982.7441876483,0
+SPVU.US,D,20211210,000000,42.6076,42.7832,42.3708,42.7832,20878.975204695,0
+SPVU.US,D,20211213,000000,42.6224,42.6224,42.1064,42.2486,9900.1782797172,0
+SPVU.US,D,20211214,000000,42.0572,42.5987,42.0572,42.4044,7122.5325203044,0
+SPVU.US,D,20211215,000000,42.5543,42.7457,42.2308,42.7141,19416.149354026,0
+SPVU.US,D,20211216,000000,43.0239,43.4599,43.0239,43.1591,29747.166848251,0
+SPVU.US,D,20211217,000000,42.8661,42.8661,42.2318,42.4202,42186.762145242,0
+SPVU.US,D,20211220,000000,41.701,41.7306,41.2108,41.701,33760.560848804,0
+SPVU.US,D,20211221,000000,42.074,42.5652,42.074,42.4123,20458.273383471,0
+SPVU.US,D,20211222,000000,42.3985,42.7713,42.2939,42.6855,15056.056503211,0
+SPVU.US,D,20211223,000000,42.9183,43.1925,42.9183,43.0751,33345.941463549,0
+SPVU.US,D,20211227,000000,43.1343,43.3987,43.0407,43.3889,16044.452348258,0
+SPVU.US,D,20211228,000000,43.4579,43.6888,43.4579,43.5447,12445.67773296,0
+SPVU.US,D,20211229,000000,43.5566,43.7331,43.5566,43.6049,11545.477209471,0
+SPVU.US,D,20211230,000000,43.7134,43.958,43.5753,43.5891,10079.610140818,0
+SPVU.US,D,20211231,000000,43.5654,43.7036,43.527,43.601,25407.348784001,0
+SPVU.US,D,20220103,000000,43.7618,44.3122,43.7618,44.2332,105581.96477686,0
+SPVU.US,D,20220104,000000,44.616,45.489,44.616,45.3569,73761.701002332,0
+SPVU.US,D,20220105,000000,45.4703,46.0346,45.0087,45.0087,106350.37918767,0
+SPVU.US,D,20220106,000000,45.2345,45.4505,44.9011,45.1093,57993.999490688,0
+SPVU.US,D,20220107,000000,45.3617,45.784,45.3519,45.7149,66785.146945297,0
+SPVU.US,D,20220110,000000,45.784,45.8204,45.2099,45.5798,74426.714001667,0
+SPVU.US,D,20220111,000000,45.7346,46.1076,45.489,46.1076,68233.78044537,0
+SPVU.US,D,20220112,000000,46.4123,46.4123,45.8333,46,84513.420317783,0
+SPVU.US,D,20220113,000000,46.1272,46.6284,46.1174,46.1982,100617.68328641,0
+SPVU.US,D,20220114,000000,45.921,46.3926,45.708,46.3738,36314.170216673,0
+SPVU.US,D,20220118,000000,46.1568,46.1568,45.3617,45.5383,71044.879602615,0
+SPVU.US,D,20220119,000000,45.921,45.921,44.7531,44.7729,59949.502654888,0
+SPVU.US,D,20220120,000000,44.8222,45.3144,44.184,44.184,40132.926266201,0
+SPVU.US,D,20220121,000000,43.958,44.1426,43.2369,43.5171,95772.009297358,0
+SPVU.US,D,20220124,000000,42.7023,43.7203,41.9714,43.5852,279133.12403442,0
+SPVU.US,D,20220125,000000,43.1443,43.9294,42.4912,43.5368,356851.44963492,0
+SPVU.US,D,20220126,000000,44.037,44.2194,42.9864,43.2517,21954.552631972,0
+SPVU.US,D,20220127,000000,43.6838,44.2234,42.9677,43.3307,52505.614767527,0
+SPVU.US,D,20220128,000000,43.1147,43.7815,42.8295,43.7036,34907.100029058,0
+SPVU.US,D,20220131,000000,43.6049,44.0566,43.2419,43.9975,45596.981245484,0
+SPVU.US,D,20220201,000000,44.037,44.5371,43.8752,44.4592,29625.518128861,0
+SPVU.US,D,20220202,000000,44.4789,44.9603,44.322,44.8873,45793.646675165,0
+SPVU.US,D,20220203,000000,44.7827,44.9879,44.4098,44.4098,30677.779551587,0
+SPVU.US,D,20220204,000000,44.4,44.9297,44.1544,44.4394,36034.378162075,0
+SPVU.US,D,20220207,000000,44.6604,45.1161,44.469,44.7926,18706.531824249,0
+SPVU.US,D,20220208,000000,44.9395,45.4801,44.9395,45.4703,26195.024242053,0
+SPVU.US,D,20220209,000000,45.5581,45.8628,45.5581,45.6912,33924.786619982,0
+SPVU.US,D,20220210,000000,45.8037,46.0592,45.2691,45.4308,24190.861590097,0
+SPVU.US,D,20220211,000000,45.3035,45.7248,44.7679,45.0481,23881.671094981,0
+SPVU.US,D,20220214,000000,44.8715,44.8715,44.1158,44.4394,54473.282803666,0
+SPVU.US,D,20220215,000000,44.6259,45.1073,44.6259,45.0382,37954.400449786,0
+SPVU.US,D,20220216,000000,44.763,45.0973,44.6555,44.9395,24033.731994219,0
+SPVU.US,D,20220217,000000,44.7147,44.7147,43.8998,44.037,24884.259290622,0
+SPVU.US,D,20220218,000000,44.0074,44.3704,43.7618,43.9492,28692.877946868,0
+SPVU.US,D,20220222,000000,43.8801,44.0468,43.2419,43.6148,149660.36450862,0
+SPVU.US,D,20220223,000000,43.9196,43.9196,43.0111,43.0949,23300.798459892,0
+SPVU.US,D,20220224,000000,41.8776,42.7131,41.5689,42.653,87512.061250754,0
+SPVU.US,D,20220225,000000,42.8986,44.1642,42.8986,44.102,16249.227692564,0
+SPVU.US,D,20220228,000000,43.3307,43.821,43.2813,43.668,20845.521806863,0
+SPVU.US,D,20220301,000000,43.6542,43.6542,42.3107,42.6037,44915.748416898,0
+SPVU.US,D,20220302,000000,43.1739,44.037,43.1343,43.8308,50265.250852089,0
+SPVU.US,D,20220303,000000,44.1258,44.2136,43.4875,43.7815,40559.710523396,0
+SPVU.US,D,20220304,000000,43.3011,43.4579,42.8523,43.4579,51761.53010059,0
+SPVU.US,D,20220307,000000,42.9677,43.1323,42.0246,42.0306,58488.704282875,0
+SPVU.US,D,20220308,000000,42.221,42.9765,41.8579,41.8579,61718.477782689,0
+SPVU.US,D,20220309,000000,42.7417,43.1047,42.7023,42.7812,34485.384468505,0
+SPVU.US,D,20220310,000000,42.359,42.8887,42.359,42.7713,30598.707883984,0
+SPVU.US,D,20220311,000000,43.1857,43.3385,42.5948,42.5948,16380.00006591,0
+SPVU.US,D,20220314,000000,42.8493,43.1571,42.4636,42.6628,10024.868217092,0
+SPVU.US,D,20220315,000000,42.7417,43.1343,42.5958,43.0555,20093.3272253,0
+SPVU.US,D,20220316,000000,43.5753,43.958,43.0683,43.8505,25475.269318994,0
+SPVU.US,D,20220317,000000,43.7134,44.322,43.5072,44.2924,18369.97036727,0
+SPVU.US,D,20220318,000000,44.1406,44.4355,43.8308,44.4355,16585.789149545,0
+SPVU.US,D,20220321,000000,44.4888,44.9623,44.3318,44.4394,15212.172359762,0
+SPVU.US,D,20220322,000000,44.8044,45.229,44.8044,44.8932,11694.496890724,0
+SPVU.US,D,20220323,000000,44.7551,44.7551,44.3014,44.3014,25507.708977497,0
+SPVU.US,D,20220324,000000,44.5973,44.8636,44.4098,44.8636,16575.651756262,0
+SPVU.US,D,20220325,000000,44.834,45.3371,44.834,45.3273,10351.29228079,0
+SPVU.US,D,20220328,000000,45.3765,45.3864,44.8735,45.0491,5089.9851671575,0
+SPVU.US,D,20220329,000000,45.416,45.4949,45.0609,45.2779,13193.817357211,0
+SPVU.US,D,20220330,000000,45.3075,45.4456,44.9523,45.0785,17678.600145401,0
+SPVU.US,D,20220331,000000,44.9819,45.1399,44.2126,44.2126,11570.820692678,0
+SPVU.US,D,20220401,000000,44.5775,44.5775,43.9166,44.2422,7712.5288093476,0
+SPVU.US,D,20220404,000000,44.252,44.252,43.7884,44.0448,15877.185359095,0
+SPVU.US,D,20220405,000000,44.0054,44.2618,43.6404,43.67,13682.439713429,0
+SPVU.US,D,20220406,000000,43.4629,43.712,43.425,43.601,21332.116684424,0
+SPVU.US,D,20220407,000000,43.6207,43.8229,43.1044,43.7489,9463.2566292402,0
+SPVU.US,D,20220408,000000,43.9906,44.5085,43.9906,44.2618,41588.655941573,0
+SPVU.US,D,20220411,000000,44.183,44.9516,44.183,44.2322,181154.20421946,0
+SPVU.US,D,20220412,000000,44.4394,44.8031,43.9956,44.1534,114688.38516256,0
+SPVU.US,D,20220413,000000,44.2914,44.5184,43.9956,44.4296,150481.49336451,0
+SPVU.US,D,20220414,000000,44.4098,44.6861,44.2718,44.2914,84327.906020712,0
+SPVU.US,D,20220418,000000,44.1928,44.8725,44.1928,44.6071,69634.768197016,0
+SPVU.US,D,20220419,000000,45.1497,45.2581,44.9535,45.1274,28152.55488491,0
+SPVU.US,D,20220420,000000,45.3569,45.8106,45.3569,45.543,24450.37885813,0
+SPVU.US,D,20220421,000000,45.8698,45.9882,45.042,45.042,18725.792871486,0
+SPVU.US,D,20220422,000000,44.4888,44.4888,43.624,43.624,8743.5017061807,0
+SPVU.US,D,20220425,000000,43.1867,43.601,42.3186,43.5417,54317.166947115,0
+SPVU.US,D,20220426,000000,43.3149,43.5971,42.7625,42.7625,46875.306538411,0
+SPVU.US,D,20220427,000000,42.8118,43.1784,42.4978,42.7938,16696.286736324,0
+SPVU.US,D,20220428,000000,42.9795,43.4629,42.7032,43.3136,8677.6086498442,0
+SPVU.US,D,20220429,000000,43.2716,43.305,42.1026,42.1578,26363.304970543,0
+SPVU.US,D,20220502,000000,42.22,42.4764,41.4998,42.2692,27670.014964662,0
+SPVU.US,D,20220503,000000,42.3778,43.1275,42.3778,42.9744,52784.393082796,0
+SPVU.US,D,20220504,000000,43.0979,44.3829,43.0979,44.379,6444.3409097033,0
+SPVU.US,D,20220505,000000,43.9166,43.9228,42.9943,43.2359,8466.7508695677,0
+SPVU.US,D,20220506,000000,43.2359,43.4678,42.8562,43.3334,29479.539665592,0
+SPVU.US,D,20220509,000000,42.8019,42.9105,42.1212,42.2718,8192.0275116111,0
+SPVU.US,D,20220510,000000,42.7526,42.8335,41.5394,41.993,15016.520669409,0
+SPVU.US,D,20220511,000000,42.0586,42.7524,41.6281,41.6733,17841.81217725,0
+SPVU.US,D,20220512,000000,41.3321,41.4505,40.7995,41.4123,53800.159889706,0
+SPVU.US,D,20220513,000000,42.1904,42.358,41.8648,42.1076,13504.021591656,0
+SPVU.US,D,20220516,000000,42.0522,42.4764,41.9041,42.1609,29016.260792581,0
+SPVU.US,D,20220517,000000,42.871,43.3543,42.7723,43.3189,22206.973724706,0
+SPVU.US,D,20220518,000000,42.6835,42.6835,41.559,41.8056,19893.620577634,0
+SPVU.US,D,20220519,000000,41.342,41.7958,41.1545,41.5552,8321.7861456275,0
+SPVU.US,D,20220520,000000,41.8846,41.8846,40.7205,41.4538,23654.593485452,0
+SPVU.US,D,20220523,000000,42.0128,42.641,42.0128,42.3519,44028.726504677,0
+SPVU.US,D,20220524,000000,42.2496,42.3778,41.5787,42.3203,20232.20951327,0
+SPVU.US,D,20220525,000000,42.2594,43.0781,42.2594,42.7822,24471.667384023,0
+SPVU.US,D,20220526,000000,43.3149,43.6626,43.3149,43.5248,16097.166793326,0
+SPVU.US,D,20220527,000000,43.9264,44.226,43.7736,44.226,5314.0215587013,0
+SPVU.US,D,20220531,000000,44.1632,44.4296,43.8969,43.9462,22156.286758294,0
+SPVU.US,D,20220601,000000,44.1534,44.2652,43.1175,43.5418,43321.136453557,0
+SPVU.US,D,20220602,000000,43.4382,43.7686,43.4007,43.7686,4894.3334768047,0
+SPVU.US,D,20220603,000000,43.4629,43.5812,43.2063,43.2063,5916.1827196835,0
+SPVU.US,D,20220606,000000,43.6404,43.887,43.4926,43.6305,6757.5863621334,0
+SPVU.US,D,20220607,000000,43.2753,43.966,43.2655,43.966,3153.7430501946,0
+SPVU.US,D,20220608,000000,43.7982,43.7982,43.2756,43.4234,2804.0029819473,0
+SPVU.US,D,20220609,000000,43.2557,43.2705,42.3778,42.3778,9966.0713360536,0
+SPVU.US,D,20220610,000000,41.6872,41.7662,41.2137,41.3223,85855.611188388,0
+SPVU.US,D,20220613,000000,40.2076,40.395,39.3888,39.6453,53876.190339325,0
+SPVU.US,D,20220614,000000,39.8228,40.1238,39.2754,39.5861,41112.198457294,0
+SPVU.US,D,20220615,000000,39.9116,40.1724,39.2211,39.7834,23444.749444503,0
+SPVU.US,D,20220616,000000,39.0435,39.0435,38.2938,38.5109,93621.868182134,0
+SPVU.US,D,20220617,000000,38.5429,38.6687,38.0004,38.4418,19041.065802573,0
+SPVU.US,D,20220621,000000,39.1431,39.3453,39.0537,39.2523,7053.7794025004,0
+SPVU.US,D,20220622,000000,38.8333,39.3169,38.8333,39.0537,8476.4157564446,0
+SPVU.US,D,20220623,000000,38.9186,38.9374,38.3286,38.9245,7574.3052305182,0
+SPVU.US,D,20220624,000000,39.0934,40.1859,39.0934,40.1661,5406.622236858,0
+SPVU.US,D,20220627,000000,40.1859,40.4293,40.0886,40.2555,33091.145821008,0
+SPVU.US,D,20220628,000000,40.474,41.06,39.7589,39.7787,26640.451468764,0
+SPVU.US,D,20220629,000000,39.8284,39.8284,39.2584,39.4907,17306.225256863,0
+SPVU.US,D,20220630,000000,38.9941,39.3516,38.6266,39.0239,12714.120224775,0
+SPVU.US,D,20220701,000000,38.7756,39.4907,38.5074,39.4112,54157.842968869,0
+SPVU.US,D,20220705,000000,38.3554,39.2026,38.3554,39.1828,67788.169196539,0
+SPVU.US,D,20220706,000000,39.0537,39.3715,38.7458,39.0338,10499.116701295,0
+SPVU.US,D,20220707,000000,39.7589,39.9138,39.7487,39.8085,2645.9223907752,0
+SPVU.US,D,20220708,000000,39.8085,40.0866,39.7291,39.7291,17553.902923579,0
+SPVU.US,D,20220711,000000,39.4112,39.7291,39.1629,39.3533,342382.15600235,0
+SPVU.US,D,20220712,000000,39.297,39.888,39.297,39.4177,4863.9463736054,0
+SPVU.US,D,20220713,000000,38.9792,39.2622,38.7358,39.0975,12568.131356182,0
+SPVU.US,D,20220714,000000,38.2491,38.4379,37.971,38.4356,23841.492470912,0
+SPVU.US,D,20220715,000000,38.9742,39.6721,38.9742,39.6393,2856.3477255058,0
+SPVU.US,D,20220718,000000,40.027,40.3118,39.5602,39.5657,26983.777014903,0
+SPVU.US,D,20220719,000000,40.6677,40.911,40.5236,40.7918,32686.404268081,0
+SPVU.US,D,20220720,000000,40.5634,40.911,40.5075,40.8735,76592.808202372,0
+SPVU.US,D,20220721,000000,40.3002,40.7918,39.9774,40.7441,13129.936795319,0
+SPVU.US,D,20220722,000000,40.7223,40.8017,40.2356,40.385,42847.229522154,0
+SPVU.US,D,20220725,000000,40.4938,40.8464,40.4342,40.6839,8285.1199975986,0
+SPVU.US,D,20220726,000000,40.5087,40.5932,40.2153,40.307,55308.637981296,0
+SPVU.US,D,20220727,000000,40.4193,41.1394,40.3151,40.9507,25614.502109479,0
+SPVU.US,D,20220728,000000,40.9905,41.1891,40.5038,41.1261,40153.986601559,0
+SPVU.US,D,20220729,000000,41.05,41.5665,41.05,41.4573,44402.766087507,0
+SPVU.US,D,20220801,000000,41.0699,41.5367,41.0699,41.4338,27682.509944583,0
+SPVU.US,D,20220802,000000,41.1891,41.4871,40.9373,40.9373,27099.561289994,0
+SPVU.US,D,20220803,000000,41.3157,41.7056,41.3133,41.6059,11316.654365416,0
+SPVU.US,D,20220804,000000,41.4076,41.5467,41.3579,41.3579,6672.1947045918,0
+SPVU.US,D,20220805,000000,41.0798,41.4175,41.0798,41.3862,1145.7609135092,0
+SPVU.US,D,20220808,000000,41.7403,41.7652,41.4262,41.4262,3002.3365940988,0
+SPVU.US,D,20220809,000000,41.497,41.497,41.2896,41.3579,2052.9055383526,0
+SPVU.US,D,20220810,000000,41.9638,42.3309,41.9638,42.2084,24186.831656618,0
+SPVU.US,D,20220811,000000,42.7187,42.9836,42.6988,42.7783,5301.9129793844,0
+SPVU.US,D,20220812,000000,42.9769,43.3154,42.8041,43.3154,21499.629654724,0
+SPVU.US,D,20220815,000000,42.9074,43.3742,42.9074,43.3097,6391.2919850232,0
+SPVU.US,D,20220816,000000,43.1656,43.7793,43.1656,43.5459,46352.976007953,0
+SPVU.US,D,20220817,000000,43.106,43.1953,42.9719,43.0774,4943.485136494,0
+SPVU.US,D,20220818,000000,42.9173,43.1471,42.8855,43.1471,5285.80386285,0
+SPVU.US,D,20220819,000000,42.9372,42.9372,42.5796,42.6632,2121.3692836238,0
+SPVU.US,D,20220822,000000,41.944,41.9441,41.5864,41.6758,21491.575096456,0
+SPVU.US,D,20220823,000000,41.8844,41.9291,41.6857,41.7393,6177.8461909424,0
+SPVU.US,D,20220824,000000,41.6956,41.9142,41.6956,41.8985,3056.7048624024,0
+SPVU.US,D,20220825,000000,42.5144,42.5495,42.4108,42.5495,3757.4514316488,0
+SPVU.US,D,20220826,000000,42.5796,42.7291,41.2487,41.2487,336681.54238874,0
+SPVU.US,D,20220829,000000,41.06,41.4325,41.06,41.2187,3630.5921389404,0
+SPVU.US,D,20220830,000000,40.8961,40.9001,40.6269,40.7419,4091.7155997376,0
+SPVU.US,D,20220831,000000,40.7521,40.7883,40.2853,40.2853,4049.4291688348,0
+SPVU.US,D,20220901,000000,39.8482,40.3264,39.8482,40.3264,2415.3606603766,0
+SPVU.US,D,20220902,000000,41.0115,41.1096,40.027,40.1305,11286.449771914,0
+SPVU.US,D,20220906,000000,39.7589,39.9217,39.5999,39.7354,4927.3760199596,0
+SPVU.US,D,20220907,000000,39.7986,40.4442,39.7906,40.395,4383.6933369236,0
+SPVU.US,D,20220908,000000,40.624,40.8713,40.5039,40.8638,4540.757223134,0
+SPVU.US,D,20220909,000000,41.1295,41.5367,41.1295,41.4381,6715.487955278,0
+SPVU.US,D,20220912,000000,41.944,42.0333,41.6361,41.8049,11688.170865491,0
+SPVU.US,D,20220913,000000,40.7428,40.7428,40.0359,40.1112,1733.7436670148,0
+SPVU.US,D,20220914,000000,39.6837,39.9362,39.6297,39.8082,1800.1937727192,0
+SPVU.US,D,20220915,000000,39.8085,40.3953,39.8085,40.0767,11444.520477908,0
+SPVU.US,D,20220916,000000,39.3914,39.6198,39.297,39.5907,6012.7277464648,0
+SPVU.US,D,20220919,000000,39.18,40.02,39.18,40.01,39396,0
+SPVU.US,D,20220920,000000,39.57,39.57,39.01,39.2585,26003,0
+SPVU.US,D,20220921,000000,39.46,39.465,38.467,38.4749,24617,0
+SPVU.US,D,20220922,000000,38.52,38.52,38.02,38.0859,44143,0
+SPVU.US,D,20220923,000000,37.51,37.51,36.69,37.1251,43052,0
+SPVU.US,D,20220926,000000,37.05,37.11,36.37,36.5351,59411,0
+SPVU.US,D,20220927,000000,36.98,36.9899,36.18,36.4689,41375,0
+SPVU.US,D,20220928,000000,36.53,37.53,36.53,37.24,24466,0
+SPVU.US,D,20220929,000000,36.3,36.705,36.25,36.584,363848,0
+SPVU.US,D,20220930,000000,36.41,36.6812,36.16,36.19,72387,0
+SPVU.US,D,20221003,000000,36.65,37.49,36.5891,37.25,14749,0
+SPVU.US,D,20221004,000000,37.86,38.7019,37.86,38.7019,6752,0
+SPVU.US,D,20221005,000000,38.2882,38.66,37.99,38.4872,34856,0
+SPVU.US,D,20221006,000000,38.29,38.55,37.99,38.059,4148,0
+SPVU.US,D,20221007,000000,37.47,37.49,36.77,36.9748,2871,0
+SPVU.US,D,20221010,000000,37.06,37.1,36.53,36.81,40650,0
+SPVU.US,D,20221011,000000,36.49,37.0481,36.33,36.5298,5656,0
+SPVU.US,D,20221012,000000,36.55,36.86,36.37,36.5788,39512,0
+SPVU.US,D,20221013,000000,35.87,37.9759,35.87,37.85,32845,0
+SPVU.US,D,20221014,000000,38.13,38.19,37.3559,37.3559,23652,0
+SPVU.US,D,20221017,000000,38.22,38.22,37.995,38.0156,6613,0
+SPVU.US,D,20221018,000000,38.88,38.88,38.245,38.5375,8256,0
+SPVU.US,D,20221019,000000,38.53,38.53,38.08,38.0965,2402,0
+SPVU.US,D,20221020,000000,38.6704,38.6704,37.9592,37.9725,4958,0
+SPVU.US,D,20221021,000000,38.78,39.16,38.43,39.0883,33418,0
+SPVU.US,D,20221024,000000,39.55,39.72,39.43,39.5888,4308,0
+SPVU.US,D,20221025,000000,40.02,40.1351,39.73,40.1351,6861,0
+SPVU.US,D,20221026,000000,40.49,40.78,40.3451,40.4018,58393,0
+SPVU.US,D,20221027,000000,40.826,40.8324,40.3556,40.3556,3789,0
+SPVU.US,D,20221028,000000,40.6,41.29,40.6,41.2806,3194,0
+SPVU.US,D,20221031,000000,41.1007,41.3263,41.1007,41.2016,2729,0
+SPVU.US,D,20221101,000000,41.57,41.57,41.225,41.48,8087,0
+SPVU.US,D,20221102,000000,41.42,42.0087,40.88,40.9013,3622,0
+SPVU.US,D,20221103,000000,40.3574,40.8,40.16,40.5907,353864,0
+SPVU.US,D,20221104,000000,41.21,41.475,40.81,41.1846,9085,0
+SPVU.US,D,20221107,000000,41.42,41.6773,41.3176,41.665,14498,0
+SPVU.US,D,20221108,000000,41.82,42.069,41.705,41.8606,6244,0
+SPVU.US,D,20221109,000000,41.485,41.6785,41.0545,41.0708,8590,0
+SPVU.US,D,20221110,000000,42.18,42.95,42.18,42.9087,105649,0
+SPVU.US,D,20221111,000000,43.1,43.5,42.99,43.4265,43103,0
+SPVU.US,D,20221114,000000,43.21,43.63,42.96,42.96,19802,0
+SPVU.US,D,20221115,000000,43.595,43.595,42.73,43.0402,6458,0
+SPVU.US,D,20221116,000000,42.92,42.92,42.472,42.5398,10432,0
+SPVU.US,D,20221117,000000,42.1428,42.44,42.065,42.4136,29684,0
+SPVU.US,D,20221118,000000,42.85,42.85,42.5,42.7295,16747,0
+SPVU.US,D,20221121,000000,42.72,42.85,42.48,42.7301,5299,0
+SPVU.US,D,20221122,000000,43.06,43.42,43.06,43.42,4808,0
+SPVU.US,D,20221123,000000,43.4423,43.4842,43.2746,43.4842,7310,0
+SPVU.US,D,20221125,000000,43.605,43.695,43.605,43.65,2425,0
+SPVU.US,D,20221128,000000,43.3609,43.3609,42.85,42.8606,10179,0
+SPVU.US,D,20221129,000000,42.97,43.2702,42.97,43.1781,2770,0
+SPVU.US,D,20221130,000000,43.21,43.8241,42.6,43.8202,5432,0
+SPVU.US,D,20221201,000000,44,44.035,43.45,43.5533,13874,0
+SPVU.US,D,20221202,000000,43.07,43.37,43.07,43.3429,7023,0
+SPVU.US,D,20221205,000000,43.09,43.09,42.22,42.41,14121,0
+SPVU.US,D,20221206,000000,42.505,42.505,41.625,41.9383,13664,0
+SPVU.US,D,20221207,000000,41.91,42.19,41.87,41.8978,10149,0
+SPVU.US,D,20221208,000000,42.06,42.23,41.928,41.928,17932,0
+SPVU.US,D,20221209,000000,41.76,42.06,41.76,41.7852,10458,0
+SPVU.US,D,20221212,000000,41.62,42.3473,41.62,42.3473,238392,0
+SPVU.US,D,20221213,000000,43.3,43.325,42.31,42.4515,7215,0
+SPVU.US,D,20221214,000000,42.544,42.7777,41.5164,42.1958,15952,0
+SPVU.US,D,20221215,000000,41.48,41.48,41.0571,41.17,10173,0
+SPVU.US,D,20221216,000000,40.72,40.87,40.39,40.7466,40498,0
+SPVU.US,D,20221219,000000,40.45,40.655,40.03,40.246,26404,0
+SPVU.US,D,20221220,000000,40.22,40.5811,40.22,40.3644,4750,0
+SPVU.US,D,20221221,000000,40.7177,41.005,40.7177,40.8799,4902,0
+SPVU.US,D,20221222,000000,40.4368,40.4368,39.85,40.4025,3347,0
+SPVU.US,D,20221223,000000,40.5,40.81,40.415,40.81,14368,0
+SPVU.US,D,20221227,000000,40.6399,40.9266,40.625,40.8765,6721,0
+SPVU.US,D,20221228,000000,40.83,40.83,40.385,40.42,41385,0
+SPVU.US,D,20221229,000000,40.66,40.95,40.66,40.929,7297,0
+SPVU.US,D,20221230,000000,40.63,40.9,40.63,40.9,8838,0
+SPVU.US,D,20230103,000000,41.15,41.24,40.635,40.85,34210,0
+SPVU.US,D,20230104,000000,41.25,41.74,41.0454,41.429,30215,0
+SPVU.US,D,20230105,000000,41.3002,41.6164,41.185,41.5372,11696,0
+SPVU.US,D,20230106,000000,41.78,42.5,41.78,42.4038,13285,0
+SPVU.US,D,20230109,000000,42.51,42.755,42.3275,42.3275,13379,0
+SPVU.US,D,20230110,000000,42.3,42.6968,42.1801,42.6968,7731,0
+SPVU.US,D,20230111,000000,42.697,42.9846,42.635,42.9846,3007,0
+SPVU.US,D,20230112,000000,43.2,43.4789,43.13,43.2944,8797,0
+SPVU.US,D,20230113,000000,42.6775,43.5,42.65,43.4719,8893,0
+SPVU.US,D,20230117,000000,43.36,43.36,43.1963,43.1963,3602,0
+SPVU.US,D,20230118,000000,43.27,43.42,42.498,42.498,102663,0
+SPVU.US,D,20230119,000000,42.03,42.4415,42.01,42.3255,4648,0
+SPVU.US,D,20230120,000000,42.32,42.971,42.23,42.971,9727,0
+SPVU.US,D,20230123,000000,42.9,43.65,42.9,43.5308,10027,0
+SPVU.US,D,20230124,000000,43.34,43.6,43.34,43.4709,9170,0
+SPVU.US,D,20230125,000000,43.3,43.8,43.3,43.8,12779,0
+SPVU.US,D,20230126,000000,44.04,44.345,43.8913,44.32,6891,0
+SPVU.US,D,20230127,000000,44.18,44.43,44.125,44.28,16225,0
+SPVU.US,D,20230130,000000,43.98,44.2,43.75,43.7589,49296,0
+SPVU.US,D,20230131,000000,43.89,44.41,43.75,44.4087,19157,0
+SPVU.US,D,20230201,000000,44.22,44.88,43.96,44.4414,15620,0
+SPVU.US,D,20230202,000000,44.44,44.8,44.34,44.6771,29601,0
+SPVU.US,D,20230203,000000,44.67,44.7664,44.26,44.3146,8988,0
+SPVU.US,D,20230206,000000,43.9,44.01,43.84,43.9337,13882,0
+SPVU.US,D,20230207,000000,44.37,44.56,43.8999,44.5082,12147,0
+SPVU.US,D,20230208,000000,44.23,44.4261,44.14,44.1582,11626,0
+SPVU.US,D,20230209,000000,44.01,44.01,43.6201,43.7689,6090,0
+SPVU.US,D,20230210,000000,43.74,44.19,43.65,44.17,82070,0
+SPVU.US,D,20230213,000000,44.2,44.6463,44.2,44.62,11075,0
+SPVU.US,D,20230214,000000,44.72,44.849,44.455,44.729,15290,0
+SPVU.US,D,20230215,000000,44.32,44.5752,44.32,44.5752,45563,0
+SPVU.US,D,20230216,000000,44.1216,44.55,44.1216,44.264,4780,0
+SPVU.US,D,20230217,000000,43.92,43.92,43.71,43.8974,8248,0
+SPVU.US,D,20230221,000000,43.54,43.632,42.95,42.9603,14655,0
+SPVU.US,D,20230222,000000,43.02,43.144,42.68,42.8093,49557,0
+SPVU.US,D,20230223,000000,43.18,43.18,42.61,42.9767,7152,0
+SPVU.US,D,20230224,000000,42.472,42.8694,42.472,42.84,4627,0
+SPVU.US,D,20230227,000000,43.17,43.21,42.85,42.9074,23038,0
+SPVU.US,D,20230228,000000,42.93,42.94,42.71,42.78,24967,0
+SPVU.US,D,20230301,000000,42.62,43.01,42.62,42.79,6423,0
+SPVU.US,D,20230302,000000,42.61,42.9,42.39,42.79,4140,0
+SPVU.US,D,20230303,000000,42.92,43.5,42.92,43.39,11077,0
+SPVU.US,D,20230306,000000,43.37,43.37,43.115,43.2,11998,0
+SPVU.US,D,20230307,000000,42.65,42.85,42.1501,42.2,16375,0
+SPVU.US,D,20230308,000000,42.1898,42.1898,41.8496,42.07,88228,0
+SPVU.US,D,20230309,000000,42.12,42.12,40.76,40.76,12888,0
+SPVU.US,D,20230310,000000,40.5,41.07,40.2,40.3072,5818,0
+SPVU.US,D,20230313,000000,39.26,39.6,38.9469,38.9757,43128,0
+SPVU.US,D,20230314,000000,39.91,39.9578,39.14,39.5447,15490,0
+SPVU.US,D,20230315,000000,38.53,38.5803,38,38.4495,169923,0
+SPVU.US,D,20230316,000000,38.16,39.18,37.99,39.0936,68114,0
+SPVU.US,D,20230317,000000,38.91,38.91,38.16,38.3171,14613,0
+SPVU.US,D,20230320,000000,38.31,38.625,38.18,38.348,101108,0
+SPVU.US,D,20230321,000000,39.1,39.3386,39.1,39.3,615878,0
+SPVU.US,D,20230322,000000,39.225,39.3106,38.429,38.429,144584,0
+SPVU.US,D,20230323,000000,38.57,38.8723,37.83,38.0884,28770,0
+SPVU.US,D,20230324,000000,37.68,38.18,37.35,38.1144,19575,0
+SPVU.US,D,20230327,000000,38.78,38.97,38.42,38.7922,29105,0
+SPVU.US,D,20230328,000000,38.72,39.0435,38.71,38.88,357693,0
+SPVU.US,D,20230329,000000,39.31,39.676,39.2859,39.6228,23878,0
+SPVU.US,D,20230330,000000,39.9322,39.9322,39.5739,39.6866,14806,0
+SPVU.US,D,20230331,000000,39.7901,40.0984,39.7901,40.0984,6225,0
+SPVU.US,D,20230403,000000,40.34,40.5,40.2001,40.4394,4862,0
+SPVU.US,D,20230404,000000,40.4419,40.4419,39.69,39.8,4865,0
+SPVU.US,D,20230405,000000,39.61,40.0346,39.61,40.0346,23494,0
+SPVU.US,D,20230406,000000,40.11,40.17,39.95,39.95,6039,0
+SPVU.US,D,20230410,000000,39.94,40.35,39.94,40.3227,6449,0
+SPVU.US,D,20230411,000000,40.47,40.89,40.47,40.7502,3853,0
+SPVU.US,D,20230412,000000,40.94,40.94,40.4216,40.4216,5984,0
+SPVU.US,D,20230413,000000,40.15,40.72,40.15,40.6196,13845,0
+SPVU.US,D,20230414,000000,40.91,41.06,40.652,40.8083,9974,0
+SPVU.US,D,20230417,000000,40.72,41.0686,40.5773,41.0311,9231,0
+SPVU.US,D,20230418,000000,41.06,41.16,40.91,41.1583,29907,0
+SPVU.US,D,20230419,000000,40.76,40.93,40.66,40.8959,13285,0
+SPVU.US,D,20230420,000000,40.43,40.5799,40.25,40.33,10860,0
+SPVU.US,D,20230421,000000,40.0842,40.2968,40.058,40.1996,9270,0
+SPVU.US,D,20230424,000000,40.11,40.32,40.11,40.2826,4169,0
+SPVU.US,D,20230425,000000,39.89,39.89,39.4803,39.4803,4072,0
+SPVU.US,D,20230426,000000,39.41,39.54,38.96,39.1169,18185,0
+SPVU.US,D,20230427,000000,39.28,39.74,39.19,39.6956,37724,0
+SPVU.US,D,20230428,000000,39.66,40.23,39.61,40.17,13955,0
+SPVU.US,D,20230501,000000,40.28,40.41,40.0049,40.0097,11226,0
+SPVU.US,D,20230502,000000,39.8,39.8,38.72,39.0551,15325,0
+SPVU.US,D,20230503,000000,38.965,39.15,38.61,38.6252,16078,0
+SPVU.US,D,20230504,000000,38.4,38.4,37.71,37.8049,97761,0
+SPVU.US,D,20230505,000000,38.38,38.83,38.38,38.7484,13663,0
+SPVU.US,D,20230508,000000,38.95,38.95,38.71,38.7603,10921,0
+SPVU.US,D,20230509,000000,38.45,38.79,38.45,38.6668,2801,0
+SPVU.US,D,20230510,000000,38.43,38.5,38.13,38.4243,10930,0
+SPVU.US,D,20230511,000000,38.09,38.1329,37.98,38.12,9302,0
+SPVU.US,D,20230512,000000,38.28,38.28,37.8,38,15923,0
+SPVU.US,D,20230515,000000,38.09,38.4934,38.09,38.37,18886,0
+SPVU.US,D,20230516,000000,38.04,38.06,37.76,37.76,5506,0
+SPVU.US,D,20230517,000000,38.03,38.67,38.03,38.6675,13640,0
+SPVU.US,D,20230518,000000,38.57,38.9271,38.525,38.9271,11893,0
+SPVU.US,D,20230519,000000,38.99,39.09,38.6801,38.7677,13127,0
+SPVU.US,D,20230522,000000,38.87,38.87,38.73,38.8141,3092,0
+SPVU.US,D,20230523,000000,38.77,39.305,38.77,38.84,27215,0
+SPVU.US,D,20230524,000000,38.69,38.69,38.3432,38.4049,8808,0
+SPVU.US,D,20230525,000000,38.22,38.22,37.8647,38.11,39347,0
+SPVU.US,D,20230526,000000,38.21,38.5364,38.21,38.5322,15442,0
+SPVU.US,D,20230530,000000,38.49,38.52,38.1793,38.52,10666,0
+SPVU.US,D,20230531,000000,38.16,38.16,37.85,37.95,7910,0
+SPVU.US,D,20230601,000000,38.16,38.435,37.8511,38.28,20675,0
+SPVU.US,D,20230602,000000,38.61,39.22,38.59,39.12,32971,0
+SPVU.US,D,20230605,000000,39.24,39.24,38.89,38.9284,7932,0
+SPVU.US,D,20230606,000000,38.8,39.52,38.8,39.5,12295,0
+SPVU.US,D,20230607,000000,39.5614,40.23,39.5614,40.2234,6919,0
+SPVU.US,D,20230608,000000,40.14,40.14,39.8,40.0808,14269,0
+SPVU.US,D,20230609,000000,40.1,40.15,39.9,40.05,9441,0
+SPVU.US,D,20230612,000000,39.97,40.175,39.95,40.1,4179,0
+SPVU.US,D,20230613,000000,40.41,40.76,40.41,40.5088,4311,0
+SPVU.US,D,20230614,000000,40.59,40.65,39.9771,40.1851,14782,0
+SPVU.US,D,20230615,000000,40.16,40.78,40.16,40.69,23015,0
+SPVU.US,D,20230616,000000,40.87,40.87,40.571,40.68,39484,0
+SPVU.US,D,20230620,000000,39.88,39.9118,39.7156,39.8884,2338,0
+SPVU.US,D,20230621,000000,39.72,40.01,39.72,39.8691,105136,0
+SPVU.US,D,20230622,000000,39.565,39.565,39.42,39.4539,9173,0
+SPVU.US,D,20230623,000000,39.15,39.2727,39.115,39.256,10780,0
+SPVU.US,D,20230626,000000,39.22,39.692,39.22,39.5448,7250,0
+SPVU.US,D,20230627,000000,39.6903,39.94,39.69,39.9244,7288,0
+SPVU.US,D,20230628,000000,39.68,39.9275,39.68,39.9275,6314,0
+SPVU.US,D,20230629,000000,40.3587,40.44,40.28,40.4381,4956,0
+SPVU.US,D,20230630,000000,40.63,40.8281,40.6,40.7,15264,0
+SPVU.US,D,20230703,000000,40.84,41.17,40.84,41.0013,12680,0
+SPVU.US,D,20230705,000000,40.795,40.85,40.74,40.8429,9780,0
+SPVU.US,D,20230706,000000,40.45,40.45,39.99,40.289,6909,0
+SPVU.US,D,20230707,000000,40.4969,40.995,40.4969,40.6324,134185,0
+SPVU.US,D,20230710,000000,40.76,40.78,40.66,40.71,24009,0
+SPVU.US,D,20230711,000000,40.9,41.43,40.9,41.4138,8021,0
+SPVU.US,D,20230712,000000,41.69,41.84,41.4301,41.4308,125066,0
+SPVU.US,D,20230713,000000,41.54,41.73,41.47,41.6249,25884,0
+SPVU.US,D,20230714,000000,41.74,41.74,40.9801,41.0157,13540,0
+SPVU.US,D,20230717,000000,40.89,41.0882,40.8827,41.0148,7377,0
+SPVU.US,D,20230718,000000,41.08,41.8399,41.08,41.6568,14262,0
+SPVU.US,D,20230719,000000,41.83,42.25,41.83,42.2001,23118,0
+SPVU.US,D,20230720,000000,42.31,42.41,42.17,42.38,13843,0
+SPVU.US,D,20230721,000000,42.53,42.5316,42.3301,42.4026,6592,0
+SPVU.US,D,20230724,000000,42.44,43.1,42.44,42.8649,67811,0
+SPVU.US,D,20230725,000000,42.86,42.905,42.635,42.7127,11568,0
+SPVU.US,D,20230726,000000,42.76,42.9582,42.76,42.891,2937,0
+SPVU.US,D,20230727,000000,43.08,43.08,42.66,42.66,2493,0
+SPVU.US,D,20230728,000000,42.89,42.89,42.61,42.7612,4928,0
+SPVU.US,D,20230731,000000,42.89,43.09,42.88,43.04,5187,0
+SPVU.US,D,20230801,000000,42.88,43.01,42.61,42.8655,3926,0
+SPVU.US,D,20230802,000000,42.6729,42.6729,42.36,42.5,7695,0
+SPVU.US,D,20230803,000000,42.33,42.67,42.27,42.6004,7245,0
+SPVU.US,D,20230804,000000,42.9032,42.94,42.469,42.469,4338,0
+SPVU.US,D,20230807,000000,42.62,42.88,42.62,42.8657,9694,0
+SPVU.US,D,20230808,000000,42.24,42.7232,42.0325,42.7232,3268,0
+SPVU.US,D,20230809,000000,42.68,42.8366,42.5097,42.5097,2375,0
+SPVU.US,D,20230810,000000,42.63,42.8913,42.365,42.3908,4761,0
+SPVU.US,D,20230811,000000,42.3316,42.7,42.3316,42.6492,1271,0
+SPVU.US,D,20230814,000000,42.3417,42.4851,42.31,42.4536,7090,0
+SPVU.US,D,20230815,000000,41.7414,41.7414,41.545,41.6154,1565,0
+SPVU.US,D,20230816,000000,41.5827,41.5827,41.21,41.2329,7049,0
+SPVU.US,D,20230817,000000,41.34,41.41,40.96,41.02,2652,0
+SPVU.US,D,20230818,000000,40.75,41.1946,40.75,41.1299,5854,0
+SPVU.US,D,20230821,000000,40.9152,41.0687,40.87,41.0687,1801,0
+SPVU.US,D,20230822,000000,40.96,40.96,40.5844,40.5844,1756,0
+SPVU.US,D,20230823,000000,40.41,40.66,40.36,40.6302,8545,0
+SPVU.US,D,20230824,000000,40.82,40.82,40.59,40.59,51771,0
+SPVU.US,D,20230825,000000,40.66,40.73,40.375,40.656,1394,0
+SPVU.US,D,20230828,000000,40.77,41.1471,40.77,40.9257,4388,0
+SPVU.US,D,20230829,000000,41,41.33,40.98,41.2996,5042,0
+SPVU.US,D,20230830,000000,41.34,41.3824,41.22,41.22,4376,0
+SPVU.US,D,20230831,000000,41.29,41.29,41.1106,41.2076,6077,0
+SPVU.US,D,20230901,000000,41.44,41.64,41.44,41.5292,5679,0
+SPVU.US,D,20230905,000000,41.55,41.7,41.2476,41.2476,4614,0
+SPVU.US,D,20230906,000000,41.2101,41.2101,40.8437,41.1,21410,0
+SPVU.US,D,20230907,000000,40.9361,41.046,40.9201,40.9563,2788,0
+SPVU.US,D,20230908,000000,40.94,41.3182,40.94,41.2321,17928,0
+SPVU.US,D,20230911,000000,41.49,41.66,41.23,41.2988,9856,0
+SPVU.US,D,20230912,000000,41.39,41.9666,41.39,41.8145,126179,0
+SPVU.US,D,20230913,000000,41.94,41.94,41.4926,41.57,11879,0
+SPVU.US,D,20230914,000000,41.85,42.16,41.85,42.16,7413,0
+SPVU.US,D,20230915,000000,41.86,41.86,41.8195,41.8195,1080,0
+SPVU.US,D,20230918,000000,41.47,41.4788,41.32,41.4409,2411,0
+SPVU.US,D,20230919,000000,41.39,41.4306,41.1401,41.4306,4326,0
+SPVU.US,D,20230920,000000,41.765,41.795,41.21,41.2123,28008,0
+SPVU.US,D,20230921,000000,41.04,41.04,40.8635,40.8635,2366,0
+SPVU.US,D,20230922,000000,40.88,40.88,40.54,40.5457,1987,0
+SPVU.US,D,20230925,000000,40.6891,40.89,40.5547,40.89,20344,0
+SPVU.US,D,20230926,000000,40.33,40.3448,40.2401,40.3448,2360,0
+SPVU.US,D,20230927,000000,40.48,40.54,40.2496,40.46,16266,0
+SPVU.US,D,20230928,000000,40.47,40.9127,40.47,40.794,5885,0
+SPVU.US,D,20230929,000000,40.76,40.7973,40.43,40.4928,10578,0
+SPVU.US,D,20231002,000000,40.47,40.47,39.7666,39.9001,8801,0
+SPVU.US,D,20231003,000000,39.57,39.57,39.21,39.3309,9622,0
+SPVU.US,D,20231004,000000,39.08,39.1223,38.715,39.1181,16219,0
+SPVU.US,D,20231005,000000,38.9,39.135,38.88,39.0755,32532,0
+SPVU.US,D,20231006,000000,38.75,39.39,38.71,39.2261,7226,0
+SPVU.US,D,20231009,000000,39.21,39.737,39.21,39.677,12158,0
+SPVU.US,D,20231010,000000,40.19,40.2134,40.05,40.055,12307,0
+SPVU.US,D,20231011,000000,39.9027,39.9251,39.75,39.9251,2900,0
+SPVU.US,D,20231012,000000,39.74,39.74,39.425,39.5528,3641,0
+SPVU.US,D,20231013,000000,40.12,40.12,39.6624,39.6773,2414,0
+SPVU.US,D,20231016,000000,40.03,40.1667,40,40.08,45749,0
+SPVU.US,D,20231017,000000,39.92,40.6043,39.92,40.483,8279,0
+SPVU.US,D,20231018,000000,40.31,40.3699,40.134,40.134,14329,0
+SPVU.US,D,20231019,000000,40.161,40.339,39.8041,39.8041,1498,0
+SPVU.US,D,20231020,000000,39.72,39.72,39.1819,39.1819,3860,0
+SPVU.US,D,20231023,000000,38.995,38.995,38.65,38.6605,17059,0
+SPVU.US,D,20231024,000000,38.99,39.02,38.77,38.8072,39187,0
+SPVU.US,D,20231025,000000,38.49,38.6705,38.435,38.6113,9252,0
+SPVU.US,D,20231026,000000,38.7785,38.93,38.6041,38.7604,14563,0
+SPVU.US,D,20231027,000000,38.86,38.86,37.88,37.91,20716,0
+SPVU.US,D,20231030,000000,38.26,38.53,38.055,38.4456,10225,0
+SPVU.US,D,20231031,000000,38.48,38.83,38.48,38.8299,5128,0
+SPVU.US,D,20231101,000000,38.909,39.0969,38.71,38.956,9216,0
+SPVU.US,D,20231102,000000,39.09,39.9872,39.09,39.9788,22162,0
+SPVU.US,D,20231103,000000,40.21,40.5399,40.21,40.36,6411,0
+SPVU.US,D,20231106,000000,40.2734,40.2734,40.03,40.0664,4846,0
+SPVU.US,D,20231107,000000,39.74,39.83,39.6332,39.702,4354,0
+SPVU.US,D,20231108,000000,39.68,39.68,39.38,39.41,8120,0
+SPVU.US,D,20231109,000000,39.5854,39.5854,39.07,39.0782,4506,0
+SPVU.US,D,20231110,000000,39.2,39.51,39.2,39.51,1256,0
+SPVU.US,D,20231113,000000,39.4,39.66,39.4,39.5871,7704,0
+SPVU.US,D,20231114,000000,40.09,40.71,40.09,40.5405,5404,0
+SPVU.US,D,20231115,000000,40.79,40.94,40.7675,40.7675,12741,0
+SPVU.US,D,20231116,000000,40.62,40.67,40.2483,40.4201,72051,0
+SPVU.US,D,20231117,000000,40.57,40.8559,40.57,40.8559,1325,0
+SPVU.US,D,20231120,000000,40.85,41.05,40.85,40.9698,3181,0
+SPVU.US,D,20231121,000000,40.6805,40.8601,40.6805,40.75,7837,0
+SPVU.US,D,20231122,000000,40.6396,40.9699,40.6396,40.9514,12701,0
+SPVU.US,D,20231124,000000,41.11,41.2399,41.07,41.0832,7746,0
+SPVU.US,D,20231127,000000,40.9,40.9668,40.82,40.9668,5906,0
+SPVU.US,D,20231128,000000,40.9136,41.1747,40.9136,41.0291,6425,0
+SPVU.US,D,20231129,000000,41.5,41.5,41.19,41.19,4778,0
+SPVU.US,D,20231130,000000,41.4,41.6906,41.4,41.6906,5129,0
+SPVU.US,D,20231201,000000,41.93,42.42,41.91,42.26,3290,0
+SPVU.US,D,20231204,000000,42,42.31,42,42.24,28234,0
+SPVU.US,D,20231205,000000,42.14,42.14,41.9293,41.9293,23378,0
+SPVU.US,D,20231206,000000,42.2331,42.41,41.77,41.8032,15210,0
+SPVU.US,D,20231207,000000,42.11,42.17,41.985,42.0753,6837,0
+SPVU.US,D,20231208,000000,42.35,42.4266,42.34,42.4266,928,0
+SPVU.US,D,20231211,000000,42.5,42.7,42.5,42.6517,2381,0
+SPVU.US,D,20231212,000000,42.55,42.63,42.48,42.48,13926,0
+SPVU.US,D,20231213,000000,42.54,43.3327,42.4,43.3327,6589,0
+SPVU.US,D,20231214,000000,43.77,44.655,43.77,44.5843,20585,0
+SPVU.US,D,20231215,000000,44.43,44.43,44.12,44.25,12533,0
+SPVU.US,D,20231218,000000,44.11,44.16,43.92,43.954,31100,0
+SPVU.US,D,20231219,000000,43.91,44.3471,43.88,44.3471,10401,0
+SPVU.US,D,20231220,000000,44.25,44.47,43.7165,43.7165,25643,0
+SPVU.US,D,20231221,000000,44.03,44.0744,43.78,44.0744,16506,0
+SPVU.US,D,20231222,000000,44.23,44.3857,44.15,44.15,5557,0
+SPVU.US,D,20231226,000000,44.2799,44.53,44.2799,44.451,9502,0
+SPVU.US,D,20231227,000000,44.35,44.47,44.29,44.39,10511,0
+SPVU.US,D,20231228,000000,44.26,44.41,44.26,44.3409,1370,0
+SPVU.US,D,20231229,000000,44.31,44.31,44.19,44.2112,2033,0
+SPVU.US,D,20240102,000000,44.08,44.9043,44.08,44.7103,8704,0
+SPVU.US,D,20240103,000000,44.59,44.8,44.34,44.57,12691,0
+SPVU.US,D,20240104,000000,44.64,44.82,44.425,44.4459,5374,0
+SPVU.US,D,20240105,000000,44.4401,45.04,44.4401,44.8424,59860,0
+SPVU.US,D,20240108,000000,44.7,44.9366,44.4009,44.9366,81561,0
+SPVU.US,D,20240109,000000,44.71,44.7185,44.428,44.5124,76770,0
+SPVU.US,D,20240110,000000,44.41,44.41,44.13,44.36,138644,0
+SPVU.US,D,20240111,000000,44.21,44.21,43.87,44.11,31884,0
+SPVU.US,D,20240112,000000,43.81,43.95,43.8008,43.8732,15729,0
+SPVU.US,D,20240116,000000,43.65,43.65,43.3304,43.4886,87865,0
+SPVU.US,D,20240117,000000,43,43.41,43,43.1404,6226,0
+SPVU.US,D,20240118,000000,43.07,43.07,42.6457,43.0219,3311,0
+SPVU.US,D,20240119,000000,43.03,43.4921,42.9363,43.42,8306,0
+SPVU.US,D,20240122,000000,43.41,43.71,43.41,43.6,104413,0
+SPVU.US,D,20240123,000000,43.77,43.82,43.57,43.7829,2961,0
+SPVU.US,D,20240124,000000,43.95,44.08,43.77,43.79,22725,0
+SPVU.US,D,20240125,000000,44.08,44.3021,43.85,44.2986,20144,0
+SPVU.US,D,20240126,000000,44.38,44.52,44.29,44.5,5479,0
+SPVU.US,D,20240129,000000,44.35,44.63,44.28,44.6,13315,0
+SPVU.US,D,20240130,000000,44.6,45.26,44.6,45.2543,10231,0
+SPVU.US,D,20240131,000000,45.19,45.37,44.7828,44.7828,26364,0
+SPVU.US,D,20240201,000000,44.55,44.7599,44.28,44.74,7777,0
+SPVU.US,D,20240202,000000,44.67,45.095,44.6133,44.9613,5892,0
+SPVU.US,D,20240205,000000,44.61,44.73,44.43,44.5423,11137,0
+SPVU.US,D,20240206,000000,44.68,44.7699,44.6582,44.6582,3851,0
+SPVU.US,D,20240207,000000,44.91,44.95,44.7241,44.9158,3408,0
+SPVU.US,D,20240208,000000,44.79,44.94,44.6781,44.9042,8488,0
+SPVU.US,D,20240209,000000,44.94,44.94,44.61,44.8734,3402,0
+SPVU.US,D,20240212,000000,45.19,45.57,45.19,45.3696,4361,0
+SPVU.US,D,20240213,000000,44.54,44.708,44.41,44.6306,2916,0
+SPVU.US,D,20240214,000000,44.92,44.9913,44.71,44.905,6585,0
+SPVU.US,D,20240215,000000,45.116,45.8023,45.116,45.8023,13326,0
+SPVU.US,D,20240216,000000,45.71,45.87,45.62,45.72,11871,0
+SPVU.US,D,20240220,000000,45.6,45.71,45.5631,45.5631,2043,0
+SPVU.US,D,20240221,000000,45.6046,45.8644,45.6046,45.8644,12572,0
+SPVU.US,D,20240222,000000,45.87,46.18,45.87,46.1681,4223,0
+SPVU.US,D,20240223,000000,46.25,46.34,46.2451,46.2927,6477,0
+SPVU.US,D,20240226,000000,46.2,46.49,46.02,46.02,4695,0
+SPVU.US,D,20240227,000000,46.0997,46.2434,46.0568,46.2434,8365,0
+SPVU.US,D,20240228,000000,46.3701,46.3701,46.1378,46.1378,4043,0
+SPVU.US,D,20240229,000000,46.4061,46.43,46.2051,46.43,3962,0
+SPVU.US,D,20240301,000000,46.47,46.535,46.365,46.4776,4309,0
+SPVU.US,D,20240304,000000,46.47,46.81,46.47,46.631,4553,0
+SPVU.US,D,20240305,000000,46.45,46.9739,46.45,46.783,57343,0
+SPVU.US,D,20240306,000000,46.97,47.0903,46.8,46.9505,3033,0
+SPVU.US,D,20240307,000000,47.1,47.33,47.0546,47.1622,7263,0
+SPVU.US,D,20240308,000000,47.17,47.328,47.17,47.1725,8000,0
+SPVU.US,D,20240311,000000,47.0601,47.3547,47.05,47.3547,3922,0
+SPVU.US,D,20240312,000000,47.18,47.4986,47.18,47.4277,30115,0
+SPVU.US,D,20240313,000000,47.8915,47.9299,47.756,47.7902,4688,0
+SPVU.US,D,20240314,000000,47.78,47.78,47.25,47.4215,5749,0
+SPVU.US,D,20240315,000000,47.34,47.71,47.34,47.5965,4877,0
+SPVU.US,D,20240318,000000,47.355,47.5899,47.21,47.5351,2461,0
+SPVU.US,D,20240319,000000,47.62,47.9,47.62,47.8518,9503,0
+SPVU.US,D,20240320,000000,47.95,48.4206,47.8946,48.4206,3134,0
+SPVU.US,D,20240321,000000,48.6651,48.9144,48.01,48.9144,2818,0
+SPVU.US,D,20240322,000000,48.97,48.97,48.58,48.6513,13962,0
+SPVU.US,D,20240325,000000,48.74,48.9,48.6124,48.6124,5855,0
+SPVU.US,D,20240326,000000,48.8,48.8,48.637,48.637,3455,0
+SPVU.US,D,20240327,000000,48.97,49.3686,48.91,49.3686,13117,0
+SPVU.US,D,20240328,000000,49.54,49.8981,49.51,49.8621,16552,0
+SPVU.US,D,20240401,000000,50,50,49.6201,49.7029,16307,0
+SPVU.US,D,20240402,000000,49.36,49.4445,49.28,49.4445,10980,0
+SPVU.US,D,20240403,000000,49.42,49.7591,49.42,49.55,71476,0
+SPVU.US,D,20240404,000000,49.94,50.12,49.22,49.2532,16651,0
+SPVU.US,D,20240405,000000,49.19,49.67,49.14,49.5404,9750,0
+SPVU.US,D,20240408,000000,49.52,49.685,49.515,49.5462,5567,0
+SPVU.US,D,20240409,000000,49.46,49.46,49.25,49.4437,7857,0
+SPVU.US,D,20240410,000000,49.17,49.17,48.58,48.8025,13927,0
+SPVU.US,D,20240411,000000,48.84,48.84,48.18,48.54,27253,0
+SPVU.US,D,20240412,000000,48.23,48.23,47.61,47.7,10843,0
+SPVU.US,D,20240415,000000,48.13,48.39,47.5,47.6159,8349,0
+SPVU.US,D,20240416,000000,47.57,47.57,46.9581,47.0595,7737,0
+SPVU.US,D,20240417,000000,47.23,47.43,47.035,47.1809,3073,0
+SPVU.US,D,20240418,000000,47.33,47.66,47.16,47.3363,6311,0
+SPVU.US,D,20240419,000000,47.85,47.96,47.83,47.9121,3687,0
+SPVU.US,D,20240422,000000,48.05,48.7178,47.96,48.5111,11996,0
+SPVU.US,D,20240423,000000,48.544,48.9897,48.52,48.8,6885,0
+SPVU.US,D,20240424,000000,48.53,48.86,48.53,48.8042,107842,0
+SPVU.US,D,20240425,000000,48.54,48.72,48.28,48.6497,8449,0
+SPVU.US,D,20240426,000000,48.44,48.647,48.33,48.5518,3990,0
+SPVU.US,D,20240429,000000,48.7053,48.8156,48.585,48.6703,5035,0
+SPVU.US,D,20240430,000000,48.4991,48.4991,47.87,47.91,6386,0
+SPVU.US,D,20240501,000000,47.55,47.85,47.33,47.3924,26279,0
+SPVU.US,D,20240502,000000,47.67,47.67,47.3644,47.5304,7348,0
+SPVU.US,D,20240503,000000,47.6,47.755,47.54,47.7513,4308,0
+SPVU.US,D,20240506,000000,48.07,48.18,48.0008,48.1379,14941,0
+SPVU.US,D,20240507,000000,48.37,48.37,48.1143,48.1894,4366,0
+SPVU.US,D,20240508,000000,48.05,48.363,48.035,48.363,4396,0
+SPVU.US,D,20240509,000000,48.5,48.7768,48.5,48.7768,4592,0
+SPVU.US,D,20240510,000000,48.9,48.99,48.7515,48.79,2431,0
+SPVU.US,D,20240513,000000,49.02,49.17,48.7765,48.7765,4035,0
+SPVU.US,D,20240514,000000,48.9,48.9,48.77,48.8696,3676,0
+SPVU.US,D,20240515,000000,49.02,49.1069,48.87,49.1069,22072,0
+SPVU.US,D,20240516,000000,49.13,49.13,49.0419,49.0419,1776,0
+SPVU.US,D,20240517,000000,49.145,49.243,49.145,49.243,1723,0
+SPVU.US,D,20240520,000000,49.1801,49.2217,48.73,48.7365,11412,0
+SPVU.US,D,20240521,000000,48.7,48.949,48.7,48.8814,5751,0
+SPVU.US,D,20240522,000000,48.7,48.7325,48.365,48.4722,2363,0
+SPVU.US,D,20240523,000000,48.29,48.29,47.9332,47.9332,22170,0
+SPVU.US,D,20240524,000000,48.11,48.228,48.11,48.1983,1161,0
+SPVU.US,D,20240528,000000,48.18,48.23,47.84,47.8656,13515,0
+SPVU.US,D,20240529,000000,47.3,47.41,47.19,47.3469,150040,0
+SPVU.US,D,20240530,000000,47.42,47.7564,47.42,47.6929,3428,0
+SPVU.US,D,20240531,000000,47.79,48.77,47.79,48.71,7418,0
+SPVU.US,D,20240603,000000,48.78,48.78,48.07,48.3178,8670,0
+SPVU.US,D,20240604,000000,47.95,48.0746,47.75,47.95,2582,0
+SPVU.US,D,20240605,000000,47.7477,47.9721,47.7477,47.9672,8607,0
+SPVU.US,D,20240606,000000,48.01,48.0408,47.8307,47.99,15017,0
+SPVU.US,D,20240607,000000,47.86,48.1697,47.86,48.1,8024,0
+SPVU.US,D,20240610,000000,48,48.129,47.92,48.0534,5639,0
+SPVU.US,D,20240611,000000,47.79,47.79,47.3906,47.4989,88421,0
+SPVU.US,D,20240612,000000,47.87,47.9395,47.3,47.5066,12645,0
+SPVU.US,D,20240613,000000,47.15,47.3795,47.01,47.31,7197,0
+SPVU.US,D,20240614,000000,46.73,46.9862,46.73,46.9862,11691,0
+SPVU.US,D,20240617,000000,46.95,47.37,46.95,47.33,10797,0
+SPVU.US,D,20240618,000000,47.57,47.5781,47.49,47.54,5272,0
+SPVU.US,D,20240620,000000,47.49,47.9344,47.49,47.8502,12957,0
+SPVU.US,D,20240621,000000,47.84,47.84,47.51,47.6967,3673,0
+SPVU.US,D,20240624,000000,47.41,48.16,47.41,48.0128,86743,0
+SPVU.US,D,20240625,000000,47.79,47.85,47.45,47.56,48010,0
+SPVU.US,D,20240626,000000,47.43,47.49,47.2205,47.49,10996,0
+SPVU.US,D,20240627,000000,47.31,47.405,47.17,47.405,47653,0
+SPVU.US,D,20240628,000000,47.7,48.02,47.69,47.8732,18316,0
+SPVU.US,D,20240701,000000,48.27,48.27,47.74,47.815,14766,0
+SPVU.US,D,20240702,000000,47.81,47.94,47.6952,47.8816,72682,0
+SPVU.US,D,20240703,000000,48.03,48.08,47.8449,47.8992,7099,0
+SPVU.US,D,20240705,000000,47.81,47.81,47.29,47.4953,41765,0
+SPVU.US,D,20240708,000000,47.6214,47.71,47.37,47.47,7944,0
+SPVU.US,D,20240709,000000,47.7751,47.9651,47.61,47.63,167841,0
+SPVU.US,D,20240710,000000,47.5634,47.9629,47.5618,47.9629,29739,0
+SPVU.US,D,20240711,000000,48.085,48.5277,48.085,48.5277,7668,0
+SPVU.US,D,20240712,000000,48.44,48.7,48.34,48.6121,6167,0
+SPVU.US,D,20240715,000000,48.82,49.2,48.82,48.9949,2444,0
+SPVU.US,D,20240716,000000,49.08,50.0248,49.08,50.0248,6879,0
+SPVU.US,D,20240717,000000,50.22,50.53,50.22,50.4819,2540,0
+SPVU.US,D,20240718,000000,50.65,50.88,49.99,49.9913,15507,0
+SPVU.US,D,20240719,000000,49.87,49.87,49.5589,49.5589,1724,0
+SPVU.US,D,20240722,000000,49.42,49.4649,49,49.4649,2116,0
+SPVU.US,D,20240723,000000,49.29,49.329,49.055,49.0965,10183,0
+SPVU.US,D,20240724,000000,49.065,49.33,49,49.0829,3131,0
+SPVU.US,D,20240725,000000,49.45,49.46,49.26,49.2894,35515,0
+SPVU.US,D,20240726,000000,49.44,49.9899,49.44,49.8385,16988,0
+SPVU.US,D,20240729,000000,49.93,49.93,49.442,49.7404,47355,0
+SPVU.US,D,20240730,000000,49.84,50.3639,49.84,50.3639,4702,0
+SPVU.US,D,20240731,000000,50.32,50.58,50.1258,50.1258,4423,0
+SPVU.US,D,20240801,000000,50.09,50.09,48.9335,49.08,3356,0
+SPVU.US,D,20240802,000000,48.365,48.41,47.52,47.8104,4378,0
+SPVU.US,D,20240805,000000,46.54,46.8599,46.26,46.5804,16303,0
+SPVU.US,D,20240806,000000,46.74,47.55,46.74,47.01,5835,0
+SPVU.US,D,20240807,000000,47.63,47.6601,46.831,46.831,5324,0
+SPVU.US,D,20240808,000000,47.56,47.56,47.374,47.5472,975,0
+SPVU.US,D,20240809,000000,47.734,47.734,47.58,47.6728,20568,0
+SPVU.US,D,20240812,000000,47.77,47.77,47.3,47.3317,12145,0
+SPVU.US,D,20240813,000000,47.3,47.6245,47.23,47.6245,10340,0
+SPVU.US,D,20240814,000000,47.68,48.06,47.68,47.9341,14896,0
+SPVU.US,D,20240815,000000,48.37,48.394,48.27,48.3213,1386,0
+SPVU.US,D,20240816,000000,48.15,48.69,48.15,48.653,19507,0
+SPVU.US,D,20240819,000000,48.89,49.0428,48.89,48.9628,2404,0
+SPVU.US,D,20240820,000000,48.8356,48.8356,48.5722,48.5722,2174,0
+SPVU.US,D,20240821,000000,48.605,48.6986,48.605,48.6986,908,0
+SPVU.US,D,20240822,000000,48.729,48.86,48.61,48.795,8669,0
+SPVU.US,D,20240823,000000,49.05,49.623,49.05,49.623,3937,0
+SPVU.US,D,20240826,000000,49.79,50.0499,49.6773,49.6773,2642,0
+SPVU.US,D,20240827,000000,49.72,49.72,49.5649,49.5662,1433,0
+SPVU.US,D,20240828,000000,49.59,49.74,49.461,49.54,9626,0
+SPVU.US,D,20240829,000000,49.88,50.0419,49.6971,49.8711,2563,0
+SPVU.US,D,20240830,000000,50.0399,50.3895,49.915,50.3895,11020,0
+SPVU.US,D,20240903,000000,50.1466,50.2494,49.89,49.9017,3087,0
+SPVU.US,D,20240904,000000,49.87,50.2,49.489,49.6275,3950,0
+SPVU.US,D,20240905,000000,49.42,49.49,49.03,49.0793,2943,0
+SPVU.US,D,20240906,000000,49.12,49.34,48.375,48.4002,7793,0
+SPVU.US,D,20240909,000000,48.86,49.1262,48.8201,48.9012,3205,0
+SPVU.US,D,20240910,000000,48.58,48.58,48,48.3066,6081,0
+SPVU.US,D,20240911,000000,47.5,48.0336,47.48,48.0302,8677,0
+SPVU.US,D,20240912,000000,48.09,48.4,47.91,48.2981,4647,0
+SPVU.US,D,20240913,000000,48.48,48.8552,48.48,48.678,6040,0
+SPVU.US,D,20240916,000000,48.87,49.188,48.87,49.179,3708,0
+SPVU.US,D,20240917,000000,49.27,49.66,49.27,49.3948,3645,0
+SPVU.US,D,20240918,000000,49.39,49.7599,49.35,49.5215,6167,0
+SPVU.US,D,20240919,000000,50.029,50.19,50.029,50.1199,4643,0
+SPVU.US,D,20240920,000000,49.6449,49.6983,49.5638,49.6983,6177,0
+SPVU.US,D,20240923,000000,49.28,49.4384,49.27,49.4384,842,0
+SPVU.US,D,20240924,000000,49.4119,49.4119,49.2338,49.321,5460,0
+SPVU.US,D,20240925,000000,49.28,49.28,48.8001,48.8001,11470,0
+SPVU.US,D,20240926,000000,48.85,49.31,48.85,49.2277,3537,0
+SPVU.US,D,20240927,000000,49.46,49.715,49.41,49.41,113738,0
+SPVU.US,D,20240930,000000,49.59,49.79,49.53,49.79,5805,0
+SPVU.US,D,20241001,000000,49.65,49.75,49.44,49.555,2857,0
+SPVU.US,D,20241002,000000,49.6,49.6,49.33,49.4002,1271,0
+SPVU.US,D,20241003,000000,49.21,49.335,49.13,49.3271,2603,0
+SPVU.US,D,20241004,000000,49.87,49.996,49.74,49.996,6389,0
+SPVU.US,D,20241007,000000,49.925,49.925,49.6,49.7496,6286,0
+SPVU.US,D,20241008,000000,49.5006,49.62,49.49,49.5933,8767,0
+SPVU.US,D,20241009,000000,49.4,50.02,49.4,49.9741,10453,0
+SPVU.US,D,20241010,000000,49.97,50.081,49.84,49.85,4570,0
+SPVU.US,D,20241011,000000,50.6955,50.7199,50.56,50.7135,2325,0
+SPVU.US,D,20241014,000000,50.56,50.87,50.56,50.84,6606,0
+SPVU.US,D,20241015,000000,50.670824,50.975,50.5605,50.5605,3786,0
+SPVU.US,D,20241016,000000,50.75,51.17,50.75,51.1367,5898,0
+SPVU.US,D,20241017,000000,51.06,51.14,51.04,51.1264,1920,0
+SPVU.US,D,20241018,000000,50.97,50.9758,50.754,50.9758,9613,0
+SPVU.US,D,20241021,000000,50.8951,50.8951,50.2957,50.2957,6823,0
+SPVU.US,D,20241022,000000,50.08,50.45,50.08,50.3884,5325,0
+SPVU.US,D,20241023,000000,50.3094,50.33,50.1651,50.3058,1200,0
+SPVU.US,D,20241024,000000,50.42,50.44,50.19,50.3636,1642,0
+SPVU.US,D,20241025,000000,50.622,50.622,49.9956,49.9956,3659,0
+SPVU.US,D,20241028,000000,50.3111,50.4952,50.292,50.4724,3258,0
+SPVU.US,D,20241029,000000,50.1782,50.1782,49.9342,49.9342,1908,0
+SPVU.US,D,20241030,000000,49.79,50.29,49.79,50.0555,6026,0
+SPVU.US,D,20241031,000000,50.21,50.21,49.859,49.859,7595,0
+SPVU.US,D,20241101,000000,50.13,50.2075,49.745,49.745,2770,0
+SPVU.US,D,20241104,000000,49.8,49.8,49.5465,49.5465,1395,0
+SPVU.US,D,20241105,000000,49.9108,50.0379,49.8551,50.0379,991,0
+SPVU.US,D,20241106,000000,52.05,52.74,51.93,52.7364,8794,0
+SPVU.US,D,20241107,000000,52.61,52.61,51.971,51.9805,9200,0
+SPVU.US,D,20241108,000000,52.12,52.2355,52.04,52.0832,6609,0
+SPVU.US,D,20241111,000000,52.646,52.9171,52.646,52.6678,2368,0
+SPVU.US,D,20241112,000000,52.3206,52.47,52.31,52.323,1914,0
+SPVU.US,D,20241113,000000,52.7156,52.7156,52.495,52.5804,1613,0
+SPVU.US,D,20241114,000000,52.7226,52.76,52.42,52.42,3086,0
+SPVU.US,D,20241115,000000,52.44,52.5621,52.37,52.5621,6324,0
+SPVU.US,D,20241118,000000,52.68,52.8599,52.68,52.7893,7047,0
+SPVU.US,D,20241119,000000,52.3,52.54,52.223,52.4316,3441,0
+SPVU.US,D,20241120,000000,52.48,52.62,52.29,52.62,6965,0
+SPVU.US,D,20241121,000000,52.755,53.264,52.72,53.1473,2433,0
+SPVU.US,D,20241122,000000,53.2,53.675,53.2,53.6715,2306,0
+SPVU.US,D,20241125,000000,54.12,54.36,54.06,54.12,5938,0
+SPVU.US,D,20241126,000000,53.6611,54.06,53.6611,53.9165,14017,0
+SPVU.US,D,20241127,000000,54.04,54.0963,53.9094,53.9094,3302,0
+SPVU.US,D,20241129,000000,54.2299,54.2299,53.99,54.0336,1837,0
+SPVU.US,D,20241202,000000,53.53,54.03,53.5059,53.6289,2496,0
+SPVU.US,D,20241203,000000,53.4408,53.5264,53.3512,53.3512,1163,0
+SPVU.US,D,20241204,000000,52.8012,53.3,52.69,52.83,2724,0
+SPVU.US,D,20241205,000000,52.83,53.03,52.83,52.863,8536,0
+SPVU.US,D,20241206,000000,52.79,52.79,52.5534,52.6281,1947,0
+SPVU.US,D,20241209,000000,52.6201,52.67,52.1111,52.1111,3195,0
+SPVU.US,D,20241210,000000,51.94,51.94,51.8138,51.8138,3398,0
+SPVU.US,D,20241211,000000,51.49,51.67,51.49,51.6266,11942,0
+SPVU.US,D,20241212,000000,51.5,51.5,51.3605,51.3605,1168,0
+SPVU.US,D,20241213,000000,50.9801,51.25,50.9801,51.0952,3972,0
+SPVU.US,D,20241216,000000,50.99,50.99,50.4883,50.4883,2480,0
+SPVU.US,D,20241217,000000,50.072,50.15,49.7979,49.9853,3979,0
+SPVU.US,D,20241218,000000,50.08,50.1917,48.78,48.78,4537,0
+SPVU.US,D,20241219,000000,49.3509,49.3509,48.6529,48.6529,3459,0
+SPVU.US,D,20241220,000000,48.9,49.522834,48.56,49.2765,5054,0
+SPVU.US,D,20241223,000000,48.69,49.1019,48.69,49.1019,10001,0
+SPVU.US,D,20241224,000000,49.2795,49.4264,49.205,49.4264,2177,0
+SPVU.US,D,20241226,000000,49.5268,49.6189,49.5268,49.6189,1683,0
+SPVU.US,D,20241227,000000,49.65,49.7974,49.195,49.3803,4119,0
+SPVU.US,D,20241230,000000,48.67,49.09,48.67,49.0257,4911,0
+SPVU.US,D,20241231,000000,49.2743,49.3047,49.0526,49.203,7007,0
+SPVU.US,D,20250102,000000,49.43,49.43,48.95,49.0908,7013,0
+SPVU.US,D,20250103,000000,49.5,49.554,49.5,49.5087,2081,0
+SPVU.US,D,20250106,000000,50.031,50.245,49.5785,49.5837,4797,0
+SPVU.US,D,20250107,000000,50.01,50.01,49.6715,49.6715,4495,0
+SPVU.US,D,20250108,000000,49.1501,49.6415,49.1501,49.6415,188615,0
+SPVU.US,D,20250110,000000,49.0487,49.3026,49.0487,49.0793,1349,0
+SPVU.US,D,20250113,000000,49.45,49.7585,49.05,49.7585,1752,0
+SPVU.US,D,20250114,000000,50.0007,50.25,49.77,50.2273,26404,0
+SPVU.US,D,20250115,000000,50.95,51.13,50.88,50.9674,14473,0
+SPVU.US,D,20250116,000000,50.6002,51.07,50.6002,51.07,2446,0
+SPVU.US,D,20250117,000000,51.075,51.3406,51.075,51.3197,6001,0
+SPVU.US,D,20250121,000000,51.5828,51.68,51.5,51.6208,4717,0
+SPVU.US,D,20250122,000000,51.31,51.45,51.2155,51.2155,4516,0
+SPVU.US,D,20250123,000000,51.58,51.625,51.42,51.5835,2080,0
+SPVU.US,D,20250124,000000,51.515,51.68,51.515,51.5399,13969,0
+SPVU.US,D,20250127,000000,52.04,52.4401,51.59,52.4401,5261,0
+SPVU.US,D,20250128,000000,52.0372,52.07,51.7601,51.9177,3481,0
+SPVU.US,D,20250129,000000,52.17,52.17,51.79,51.8501,3260,0
+SPVU.US,D,20250130,000000,51.8,51.8263,51.43,51.68,5005,0
+SPVU.US,D,20250131,000000,51.63,51.63,51.1259,51.1259,1120,0
+SPVU.US,D,20250203,000000,50.265,51.09,50.265,50.91,8468,0
+SPVU.US,D,20250204,000000,50.64,51.38,50.64,51.2702,5726,0
+SPVU.US,D,20250205,000000,51.2046,51.3785,51.09,51.3779,1417,0
+SPVU.US,D,20250206,000000,51.1996,51.49,51.065,51.1342,8924,0
+SPVU.US,D,20250207,000000,51.165,51.17,50.84,50.8954,7722,0
+SPVU.US,D,20250210,000000,50.91,50.9607,50.835,50.9053,985,0
+SPVU.US,D,20250211,000000,50.8,51.17,50.8,51.1652,2790,0
+SPVU.US,D,20250212,000000,51.049,51.1152,50.8928,50.9363,3785,0
+SPVU.US,D,20250213,000000,51.095,51.402,51.07,51.402,40842,0
+SPVU.US,D,20250214,000000,51.6601,51.76,51.53,51.5853,3642,0
+SPVU.US,D,20250218,000000,51.71,51.9781,51.55,51.9027,8504,0
+SPVU.US,D,20250219,000000,51.925,52.15,51.82,52.0832,4075,0
+SPVU.US,D,20250220,000000,51.925,52.07,51.73,52.0032,6324,0
+SPVU.US,D,20250221,000000,51.795,51.82,51.3796,51.3796,1521,0
+SPVU.US,D,20250224,000000,51.5784,51.82,51.5784,51.76,1424,0
+SPVU.US,D,20250225,000000,51.64,51.7822,51.61,51.7822,5243,0
+SPVU.US,D,20250226,000000,51.79,51.83,51.32,51.3699,3419,0
+SPVU.US,D,20250227,000000,51.855,51.855,51.5565,51.5565,629,0
+SPVU.US,D,20250228,000000,51.95,52.3702,51.7417,52.3702,1705,0
+SPVU.US,D,20250303,000000,52.7246,52.74,51.38,51.628,10613,0
+SPVU.US,D,20250304,000000,51.1517,51.1517,50.43,50.43,4261,0
+SPVU.US,D,20250305,000000,49.951,50.75,49.951,50.652,3265,0
+SPVU.US,D,20250306,000000,50.12,50.7,50.12,50.6898,6797,0
+SPVU.US,D,20250307,000000,50.88,51.2499,50.6,51.1837,2536,0
+SPVU.US,D,20250310,000000,51.031,51.0902,50.45,50.7259,7849,0
+SPVU.US,D,20250311,000000,50.17,50.59,49.85,50.008,28275,0
+SPVU.US,D,20250312,000000,49.5,50.05,49.4016,49.696,2773,0
+SPVU.US,D,20250313,000000,50.26,50.26,49.59,49.5911,13522,0
+SPVU.US,D,20250314,000000,50.15,50.57,50.1,50.57,7694,0
+SPVU.US,D,20250317,000000,50.99,51.3,50.9401,51.2846,3061,0
+SPVU.US,D,20250318,000000,51.35,51.35,51.09,51.3147,2554,0
+SPVU.US,D,20250319,000000,51.4516,51.83,51.4516,51.7585,672,0
+SPVU.US,D,20250320,000000,51.89,51.959,51.779,51.82,37016,0
+SPVU.US,D,20250321,000000,51.2757,51.5,51.2757,51.4722,2256,0
+SPVU.US,D,20250324,000000,51.5,51.785,51.47,51.7309,3765,0
+SPVU.US,D,20250325,000000,51.86,51.862,51.65,51.7432,2995,0
+SPVU.US,D,20250326,000000,52.3974,52.3974,51.9,52.0718,5535,0
+SPVU.US,D,20250327,000000,51.75,52.05,51.75,51.8912,21808,0
+SPVU.US,D,20250328,000000,51.569,51.84,51.03,51.1685,7845,0
+SPVU.US,D,20250331,000000,51.07,51.7201,51.07,51.715,6195,0
+SPVU.US,D,20250401,000000,51.69,51.69,51.2,51.625,2889,0
+SPVU.US,D,20250402,000000,51.58,52.0099,51.28,51.997,7174,0
+SPVU.US,D,20250403,000000,50.23,50.38,49.639,49.639,7976,0
+SPVU.US,D,20250404,000000,48.04,48.4,46.54,46.6237,50735,0
+SPVU.US,D,20250407,000000,45.0501,46.61,45.0501,46.2558,33334,0
+SPVU.US,D,20250408,000000,47.61,48.19,45.35,45.6705,14581,0
+SPVU.US,D,20250409,000000,45.5734,48.6775,45.11,48.5131,14676,0
+SPVU.US,D,20250410,000000,47.6348,47.7,46.15,46.9584,50294,0
+SPVU.US,D,20250411,000000,46.8416,47.62,46.4772,47.5306,33784,0
+SPVU.US,D,20250414,000000,48.1577,48.2198,47.76,48.0272,3563,0
+SPVU.US,D,20250415,000000,48.42,48.42,48.0197,48.0197,10762,0
+SPVU.US,D,20250416,000000,48.1544,48.32,47.45,47.5966,4981,0
+SPVU.US,D,20250417,000000,47.75,48.4975,47.41,48.09,7434,0
+SPVU.US,D,20250421,000000,47.57,47.84,46.7979,47.2024,6008,0
+SPVU.US,D,20250422,000000,47.82962,48.4356,47.69,48.36,18562,0
+SPVU.US,D,20250423,000000,49.52,49.52,48.58,48.85,22839,0
+SPVU.US,D,20250424,000000,48.8,49.32,48.7684,49.28,5080,0
+SPVU.US,D,20250425,000000,48.9,49.1,48.725,49.0493,3758,0
+SPVU.US,D,20250428,000000,49.3,49.3,48.934,49.2594,654,0
+SPVU.US,D,20250429,000000,49.1,49.49,49.01,49.4686,2134,0
+SPVU.US,D,20250430,000000,48.71,49.4533,48.71,49.4533,1257,0
+SPVU.US,D,20250501,000000,49.03,49.635,49.03,49.3062,3605,0
+SPVU.US,D,20250502,000000,49.85,50.0275,49.82,50.0275,3019,0
+SPVU.US,D,20250505,000000,49.4,49.9145,49.4,49.6483,7981,0
+SPVU.US,D,20250506,000000,49.42,49.765,49.42,49.6429,1460,0
+SPVU.US,D,20250507,000000,49.775,50.023,49.775,49.7867,1943,0
+SPVU.US,D,20250508,000000,50.04,50.5301,50.04,50.1131,2282,0
+SPVU.US,D,20250509,000000,50.2333,50.3093,50.15,50.1584,6596,0
+SPVU.US,D,20250512,000000,51.2449,51.2449,50.87,50.9788,10026,0
+SPVU.US,D,20250513,000000,50.9399,51.2099,50.88,50.8853,6738,0
+SPVU.US,D,20250514,000000,50.8187,50.93,50.525,50.5598,13194,0
+SPVU.US,D,20250515,000000,50.4184,51.08,50.41,51.0071,6180,0
+SPVU.US,D,20250516,000000,51.18,51.608,50.95,51.608,31319,0
+SPVU.US,D,20250519,000000,51.37,51.5899,51.3,51.4615,4940,0
+SPVU.US,D,20250520,000000,51.504,51.52,51.2692,51.317,4763,0
+SPVU.US,D,20250521,000000,50.8943,51.02,50.2516,50.2516,8832,0
+SPVU.US,D,20250522,000000,49.82,50.22,49.82,49.9676,10738,0
+SPVU.US,D,20250523,000000,49.565,49.95,49.5572,49.7851,10103,0
+SPVU.US,D,20250527,000000,50.038,50.53,49.93,50.49,13387,0
+SPVU.US,D,20250528,000000,50.52,50.52,49.9747,49.9747,42740,0
+SPVU.US,D,20250529,000000,50.06,50.2201,49.945,50.2201,5766,0
+SPVU.US,D,20250530,000000,50.12,50.51,50.075,50.3941,11216,0
+SPVU.US,D,20250602,000000,50.1,50.3972,50.02,50.3242,74966,0
+SPVU.US,D,20250603,000000,50.285,50.8032,50.285,50.7325,34315,0
+SPVU.US,D,20250604,000000,50.81,50.81,50.2682,50.2682,4643,0
+SPVU.US,D,20250605,000000,50.1579,50.31,50.095,50.17,18331,0
+SPVU.US,D,20250606,000000,50.655,50.89,50.51,50.8761,5620,0
+SPVU.US,D,20250609,000000,50.7541,51.1,50.7541,50.8874,3619,0
+SPVU.US,D,20250610,000000,51.3099,51.3099,51.1999,51.2325,1237,0
+SPVU.US,D,20250611,000000,51.36,51.38,51.04,51.162,12153,0
+SPVU.US,D,20250612,000000,50.86,51.2663,50.86,51.2663,6148,0
+SPVU.US,D,20250613,000000,51.0983,51.19,50.966,50.9992,7593,0
+SPVU.US,D,20250616,000000,51.4199,51.4199,51.201,51.3192,5674,0
+SPVU.US,D,20250617,000000,51.3784,51.4287,51.0464,51.0464,9712,0
+SPVU.US,D,20250618,000000,51.25,51.3309,51.1583,51.1583,6416,0
+SPVU.US,D,20250620,000000,51.53,51.53,51.31,51.4039,3507,0
+SPVU.US,D,20250623,000000,51.2,51.24,50.9,51.24,39253,0
+SPVU.US,D,20250624,000000,51.23,51.59,51.18,51.4419,12801,0
+SPVU.US,D,20250625,000000,51.21,51.25,51.0681,51.1211,4633,0
+SPVU.US,D,20250626,000000,51.3,51.78,51.24,51.612,62851,0
+SPVU.US,D,20250627,000000,51.7,51.96,51.61,51.7686,18600,0
+SPVU.US,D,20250630,000000,51.96,52.0242,51.86,52.0242,10416,0
+SPVU.US,D,20250701,000000,52.1,53.0346,51.86,53.0346,3652,0
+SPVU.US,D,20250702,000000,52.74,52.75,52.375,52.6326,12765,0
+SPVU.US,D,20250703,000000,52.96,52.96,52.7,52.8941,12410,0
+SPVU.US,D,20250707,000000,52.61,52.65,52,52.3171,4621,0
+SPVU.US,D,20250708,000000,52.56,52.5987,52.17,52.5987,1698,0
+SPVU.US,D,20250709,000000,52.61,52.61,52.2802,52.5109,4839,0
+SPVU.US,D,20250710,000000,52.45,53,52.3802,52.8057,16134,0
+SPVU.US,D,20250711,000000,52.28,52.67,52.28,52.5654,4795,0
+SPVU.US,D,20250714,000000,52.404407,52.51,52.25,52.4556,4215,0
+SPVU.US,D,20250715,000000,52.4,52.4,51.5991,51.5991,2337,0
+SPVU.US,D,20250716,000000,51.83,51.83,51.4699,51.5943,6283,0
+SPVU.US,D,20250717,000000,51.52,51.7391,51.42,51.7391,2533,0
+SPVU.US,D,20250718,000000,51.78,51.78,51.3506,51.4566,4800,0
+SPVU.US,D,20250721,000000,51.67,51.87,51.4522,51.4522,3252,0
+SPVU.US,D,20250722,000000,51.987635,52.148,51.88,52.1086,7580,0
+SPVU.US,D,20250723,000000,52.35,52.7255,52.28,52.7255,2145,0
+SPVU.US,D,20250724,000000,52.7031,52.7031,52.08,52.08,5084,0
+SPVU.US,D,20250725,000000,52.0002,52.29,51.8918,52.2894,5017,0
+SPVU.US,D,20250728,000000,52.2785,52.43,51.9726,52.0645,6084,0
+SPVU.US,D,20250729,000000,52.0099,52.06,51.71,51.7662,23537,0
+SPVU.US,D,20250730,000000,51.79,51.88,51.3994,51.5373,1839,0
+SPVU.US,D,20250731,000000,51.59,51.63,50.9493,50.9493,4795,0
+SPVU.US,D,20250801,000000,50.1656,50.27,50.0593,50.1587,3008,0
+SPVU.US,D,20250804,000000,50.346,50.407,50.24,50.3862,3388,0
+SPVU.US,D,20250805,000000,50.5424,50.7549,50.44,50.7549,9428,0
+SPVU.US,D,20250806,000000,50.93,50.934533,50.6626,50.6626,2934,0
+SPVU.US,D,20250807,000000,50.83,50.935,50.2999,50.3588,4636,0
+SPVU.US,D,20250808,000000,50.6,50.99,50.6,50.9217,13765,0
+SPVU.US,D,20250811,000000,51.2685,51.2685,50.7,50.7654,6023,0
+SPVU.US,D,20250812,000000,51.022,51.65,50.97,51.5994,18619,0
+SPVU.US,D,20250813,000000,52.07,52.296,51.81,52.296,9446,0
+SPVU.US,D,20250814,000000,52.1,52.4078,51.9601,52.4078,7647,0
+SPVU.US,D,20250815,000000,52.848398,52.87,52.52,52.6232,3903,0
+SPVU.US,D,20250818,000000,52.58,52.8799,52.54,52.7997,6972,0
+SPVU.US,D,20250819,000000,53.01,53.22,52.73,53.0276,29086,0
+SPVU.US,D,20250820,000000,53.19,53.19,52.89,53.1486,9142,0
+SPVU.US,D,20250821,000000,52.92,53.165,52.65,53.0788,5224,0
+SPVU.US,D,20250822,000000,53.49,54.23,53.38,54.1486,12833,0
+SPVU.US,D,20250825,000000,54.0699,54.08,53.89,53.96,8998,0
+SPVU.US,D,20250826,000000,53.955,54.0454,53.82,54.0451,17187,0
+SPVU.US,D,20250827,000000,54.2645,54.4858,53.95,54.4391,8073,0
+SPVU.US,D,20250828,000000,54.24,54.5,54.07,54.4156,19603,0
+SPVU.US,D,20250829,000000,54.7299,54.7384,54.5115,54.6997,3066,0
+SPVU.US,D,20250902,000000,54.305,54.515,54.28,54.515,7713,0
+SPVU.US,D,20250903,000000,54.45474,54.45474,54.02,54.2306,6691,0
+SPVU.US,D,20250904,000000,54.5899,54.6034,54.3,54.6034,7418,0
+SPVU.US,D,20250905,000000,54.82,54.82,54.15,54.2927,5254,0
+SPVU.US,D,20250908,000000,54.14,54.175,53.7442,54.08,8816,0
+SPVU.US,D,20250909,000000,54.3699,54.5964,54.29,54.37,3902,0
+SPVU.US,D,20250910,000000,54.46,54.5056,54.0343,54.5056,3253,0
+SPVU.US,D,20250911,000000,54.89,55.21,54.51,55.205,3875,0
+SPVU.US,D,20250912,000000,55.1699,55.1699,55.0019,55.0019,3586,0
+SPVU.US,D,20250915,000000,54.6822,54.685,54.59,54.6063,6496,0
+SPVU.US,D,20250916,000000,54.405,54.6,54.22,54.5454,8431,0
+SPVU.US,D,20250917,000000,54.95,54.955,54.72,54.8794,4299,0
+SPVU.US,D,20250918,000000,54.8106,54.8949,54.74,54.8949,60641,0
+SPVU.US,D,20250919,000000,54.7,54.86,54.5923,54.7695,4862,0
+SPVU.US,D,20250922,000000,54.159,54.3212,54.1,54.3212,1376,0
+SPVU.US,D,20250923,000000,54.915,55.07,54.24,54.6668,4129,0
+SPVU.US,D,20250924,000000,54.98,55.08,54.87,54.9142,6062,0
+SPVU.US,D,20250925,000000,54.705,54.76,54.66,54.6709,2503,0
+SPVU.US,D,20250926,000000,55.3299,55.3299,54.87,55.1841,11777,0
+SPVU.US,D,20250929,000000,54.8946,55.17,54.74,54.9464,10409,0
+SPVU.US,D,20250930,000000,54.95,54.95,54.43,54.8579,3485,0
+SPVU.US,D,20251001,000000,54.67,54.7971,54.64,54.675,4767,0
+SPVU.US,D,20251002,000000,54.5816,54.66,54.475,54.5485,3002,0
+SPVU.US,D,20251003,000000,55.0878,55.205,54.66,55.0408,10784,0
+SPVU.US,D,20251006,000000,55.1088,55.1698,54.81,54.81,9396,0
+SPVU.US,D,20251007,000000,54.868,54.9,54.68,54.7931,1596,0
+SPVU.US,D,20251008,000000,54.91,54.91,54.5,54.51,4896,0
+SPVU.US,D,20251009,000000,54.4756,54.4756,54.1347,54.1478,1403,0
+SPVU.US,D,20251010,000000,54.2399,54.2399,52.9259,52.9259,3463,0
+SPVU.US,D,20251013,000000,53.525,53.5947,53.27,53.4627,14878,0
+SPVU.US,D,20251014,000000,53.176,54.55,53.11,54.3398,13143,0
+SPVU.US,D,20251015,000000,54.8208,54.8315,54.3906,54.4145,5559,0
+SPVU.US,D,20251016,000000,54.12,54.2083,53.4664,53.4664,14967,0
+SPVU.US,D,20251017,000000,53.6403,53.98,53.6403,53.8966,1542,0
+SPVU.US,D,20251020,000000,54.43,54.51,54.27,54.5037,3592,0
+SPVU.US,D,20251021,000000,54.6336,54.94,54.6336,54.7978,3489,0
+SPVU.US,D,20251022,000000,54.6982,54.84,54.49,54.6732,3301,0
+SPVU.US,D,20251023,000000,54.7836,54.91,54.7348,54.85,3418,0
+SPVU.US,D,20251024,000000,55.2,55.4036,55.2,55.27,3681,0
+SPVU.US,D,20251027,000000,55.47,55.53,55.2911,55.53,4440,0
+SPVU.US,D,20251028,000000,55.24,55.355,55.1215,55.1808,5197,0
+SPVU.US,D,20251029,000000,54.995,55.24,54.8068,54.8068,4651,0
+SPVU.US,D,20251030,000000,54.61,54.77,54.2514,54.2514,2737,0
+SPVU.US,D,20251031,000000,54.13,54.55,54.13,54.5276,5681,0
+SPVU.US,D,20251103,000000,53.728,54.2558,53.728,54.2558,2370,0
+SPVU.US,D,20251104,000000,53.9,54.3,53.9,54.1715,4835,0
+SPVU.US,D,20251105,000000,54.13,54.53,54.13,54.39,12124,0
+SPVU.US,D,20251106,000000,54.681,54.681,54.2687,54.2687,1934,0
+SPVU.US,D,20251107,000000,54.19,54.7687,54.19,54.7505,5117,0
+SPVU.US,D,20251110,000000,54.4246,54.825,54.4246,54.734,24724,0
+SPVU.US,D,20251111,000000,55.1,55.4699,54.95,55.256,33059,0
+SPVU.US,D,20251112,000000,55.43,55.79,55.26,55.5281,18819,0
+SPVU.US,D,20251113,000000,55.53,55.75,55.225,55.225,13541,0
+SPVU.US,D,20251114,000000,55,55.35,54.9583,55.1153,3321,0
+SPVU.US,D,20251117,000000,55.048,55.048,54.2532,54.2532,7474,0
+SPVU.US,D,20251118,000000,54.1,54.68,54.0834,54.5272,6484,0
+SPVU.US,D,20251119,000000,54.4,54.4,53.9371,54.05,3954,0
+SPVU.US,D,20251120,000000,54.55,54.6315,53.6703,53.6703,3242,0
+SPVU.US,D,20251121,000000,53.84,54.7909,53.84,54.5643,8955,0
+SPVU.US,D,20251124,000000,54.51,54.81,54.51,54.7233,2519,0
+SPVU.US,D,20251125,000000,55.2643,55.395,54.8,55.3299,2624,0
+SPVU.US,D,20251126,000000,55.74,55.95,55.6826,55.7445,9103,0
+SPVU.US,D,20251128,000000,56.13,56.1704,55.81,56.0176,693,0
+SPVU.US,D,20251201,000000,56.225,56.225,55.739,55.739,1357,0
+SPVU.US,D,20251202,000000,55.5077,55.89,55.5077,55.6157,1834,0
+SPVU.US,D,20251203,000000,56.08,56.212,56.08,56.1972,3040,0
+SPVU.US,D,20251204,000000,56.2201,56.41,56.06,56.2287,3446,0
+SPVU.US,D,20251205,000000,56.4996,56.5999,56.15,56.1536,5609,0
+SPVU.US,D,20251208,000000,56.005,56.037,55.87,55.9166,1953,0
+SPVU.US,D,20251209,000000,56.12,56.34,55.9805,56.058,10534,0
+SPVU.US,D,20251210,000000,56.525,57.0586,56.14,56.9846,6642,0
+SPVU.US,D,20251211,000000,57.36,57.67,56.92,57.5612,4214,0
+SPVU.US,D,20251212,000000,57.7666,57.81,57.5,57.58,10051,0
+SPVU.US,D,20251215,000000,57.7256,57.87,57.53,57.8344,5243,0
+SPVU.US,D,20251216,000000,57.2308,57.66,56.95,57.1619,8197,0
+SPVU.US,D,20251217,000000,57.13,57.32,57.07,57.2234,14987,0
+SPVU.US,D,20251218,000000,57.2699,57.3,56.86,57.019,10139,0
+SPVU.US,D,20251219,000000,57.095,57.3199,56.92,57.0757,14177,0
+SPVU.US,D,20251222,000000,57,57.1599,56.83,57.109,7884,0
+SPVU.US,D,20251223,000000,57.11,57.18,57.0881,57.0881,3864,0
+SPVU.US,D,20251224,000000,57.21,57.38,57.21,57.3611,1923,0
+SPVU.US,D,20251226,000000,57.326,57.38,57.195,57.3586,4389,0
+SPVU.US,D,20251229,000000,57.325,57.4,57.19,57.258,5394,0
+SPVU.US,D,20251230,000000,57.315,57.42,57.315,57.3791,2221,0
+SPVU.US,D,20251231,000000,57.3099,57.3099,57.0797,57.0912,9054,0
+SPVU.US,D,20260102,000000,56.99,57.68,56.9695,57.4851,3584,0
+SPVU.US,D,20260105,000000,58.11,58.75,57.86,58.5254,7670,0
+SPVU.US,D,20260106,000000,58.51,58.53,58.36,58.3987,12133,0
+SPVU.US,D,20260107,000000,57.855,58.39,57.56,57.6298,9152,0
+SPVU.US,D,20260108,000000,57.68,58.829,57.63,58.6002,8415,0
+SPVU.US,D,20260109,000000,58.74,58.74,58.615,58.6335,10024,0
+SPVU.US,D,20260112,000000,58,58.33,58,58.2794,7400,0
+SPVU.US,D,20260113,000000,58.35,58.35,57.825,57.9029,6891,0
+SPVU.US,D,20260114,000000,57.99,58.309,57.87,58.0987,6060,0
+SPVU.US,D,20260115,000000,58.27,58.4,58.2311,58.31,137140,0
+SPVU.US,D,20260116,000000,58.07,58.16,57.9031,57.9031,5018,0
+SPVU.US,D,20260120,000000,57.6585,57.76,57.27,57.3462,2607,0
+SPVU.US,D,20260121,000000,58.0612,58.14,57.66,58.086,6620,0
+SPVU.US,D,20260122,000000,58.27,58.5,58.27,58.3221,2817,0
+SPVU.US,D,20260123,000000,58.3,58.3,58.065,58.1733,3598,0
+SPVU.US,D,20260126,000000,58.395,58.395,58.08,58.3117,5026,0
+SPVU.US,D,20260127,000000,57.56,57.56,57.26,57.3613,12420,0
+SPVU.US,D,20260128,000000,57.58,57.6216,57.35,57.4915,2666,0
+SPVU.US,D,20260129,000000,57.94,58.2485,57.82,58.1101,11687,0
+SPVU.US,D,20260130,000000,58.111,58.7164,58.05,58.7164,7604,0
+SPVU.US,D,20260202,000000,58.7,59.0388,58.49,58.9133,8460,0
+SPVU.US,D,20260203,000000,59.57,59.81,58.82,59.7439,19903,0
+SPVU.US,D,20260204,000000,60,60.77,59.85,60.6054,15167,0
+SPVU.US,D,20260205,000000,60.61,60.61,60.2,60.4035,6423,0
+SPVU.US,D,20260206,000000,60.927,61.4295,60.62,61.4295,21094,0
+SPVU.US,D,20260209,000000,61.065,61.38,60.9483,61.2719,65814,0
+SPVU.US,D,20260210,000000,61.44,61.44,60.985,61.1742,23754,0
+SPVU.US,D,20260211,000000,61.59,61.73,61.44,61.71,11607,0
+SPVU.US,D,20260212,000000,61.8928,61.8928,60.9464,60.95,7231,0
+SPVU.US,D,20260213,000000,60.815,61.32,60.78,61.21,7922,0
+SPVU.US,D,20260217,000000,61.48,61.56,61,61.21,7794,0
+SPVU.US,D,20260218,000000,61.43,61.6184,61.43,61.56,5077,0
diff --git a/daily/us/nyse etfs/2/spwo.us.txt b/daily/us/nyse etfs/2/spwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8277c2f65e316a5b5f3cda74f607efafac24ab80
--- /dev/null
+++ b/daily/us/nyse etfs/2/spwo.us.txt	
@@ -0,0 +1,540 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPWO.US,D,20231221,000000,20.001,20.0952,20.001,20.0952,992,0
+SPWO.US,D,20231222,000000,20.1,20.1,19.93,19.9743,16482,0
+SPWO.US,D,20231226,000000,20.13,20.19,20.06,20.115,9020,0
+SPWO.US,D,20231227,000000,20.1304,20.21,20.1304,20.2,29963,0
+SPWO.US,D,20231228,000000,20.31,20.645,20.2713,20.31,147853,0
+SPWO.US,D,20231229,000000,20.33,20.33,20.25,20.3135,62571,0
+SPWO.US,D,20240102,000000,20.16,20.16,19.9994,19.9994,49456,0
+SPWO.US,D,20240103,000000,19.97,20.73,19.8,19.98,22351,0
+SPWO.US,D,20240104,000000,19.97,19.97,19.925,19.925,2545,0
+SPWO.US,D,20240105,000000,19.9,19.9,19.78,19.81,3314,0
+SPWO.US,D,20240108,000000,19.81,19.97,19.81,19.97,2254,0
+SPWO.US,D,20240109,000000,19.79,19.82,19.7646,19.81,5929,0
+SPWO.US,D,20240110,000000,19.86,19.86,19.81,19.85,5631,0
+SPWO.US,D,20240111,000000,20.01,20.018,19.85,19.96,5289,0
+SPWO.US,D,20240112,000000,20.07,20.07,20.04,20.04,1682,0
+SPWO.US,D,20240116,000000,19.89,19.89,19.63,19.66,14413,0
+SPWO.US,D,20240117,000000,19.5,19.52,19.35,19.5006,23885,0
+SPWO.US,D,20240118,000000,19.6,19.75,19.6,19.75,5190,0
+SPWO.US,D,20240119,000000,19.59,19.82,19.59,19.82,5947,0
+SPWO.US,D,20240122,000000,19.82,19.82,19.71,19.75,5218,0
+SPWO.US,D,20240123,000000,19.74,19.83,19.74,19.83,3871,0
+SPWO.US,D,20240124,000000,20.0763,20.156,20.0505,20.0505,4086,0
+SPWO.US,D,20240125,000000,20.03,20.03,20.01,20.01,2076,0
+SPWO.US,D,20240126,000000,20.06,20.14,20.06,20.12,5067,0
+SPWO.US,D,20240129,000000,20.12,20.12,19.9804,20.12,8103,0
+SPWO.US,D,20240130,000000,20.1,20.1,19.99,20.02,1980,0
+SPWO.US,D,20240131,000000,19.9801,20,19.83,19.83,1290,0
+SPWO.US,D,20240201,000000,19.94,20.04,19.94,20.04,1649,0
+SPWO.US,D,20240202,000000,19.97,19.97,19.85,19.9,2357,0
+SPWO.US,D,20240205,000000,19.84,19.91,19.81,19.91,3492,0
+SPWO.US,D,20240206,000000,20.11,20.11,19.99,20.11,4427,0
+SPWO.US,D,20240207,000000,20.1,20.23,20.1,20.23,3504,0
+SPWO.US,D,20240208,000000,20.22,20.383,20.18,20.383,3796,0
+SPWO.US,D,20240209,000000,20.4,20.48,20.3427,20.4533,5853,0
+SPWO.US,D,20240212,000000,20.5,20.5495,20.4504,20.4504,1540,0
+SPWO.US,D,20240213,000000,20.1,20.1,19.9699,19.9967,9543,0
+SPWO.US,D,20240214,000000,20.26,20.3,20.25,20.2968,1393,0
+SPWO.US,D,20240215,000000,20.54,20.54,20.505,20.505,10708,0
+SPWO.US,D,20240216,000000,20.6016,20.6016,20.6016,20.6016,139,0
+SPWO.US,D,20240220,000000,20.6,20.6,20.4881,20.5258,17747,0
+SPWO.US,D,20240221,000000,20.5,20.57,20.4385,20.5659,2691,0
+SPWO.US,D,20240222,000000,20.76,20.86,20.75,20.8555,935,0
+SPWO.US,D,20240223,000000,20.94,20.94,20.785,20.8425,2785,0
+SPWO.US,D,20240226,000000,20.75,20.86,20.6718,20.85,2854,0
+SPWO.US,D,20240227,000000,20.9,20.92,20.805,20.85,4053,0
+SPWO.US,D,20240228,000000,20.57,20.66,20.57,20.63,7095,0
+SPWO.US,D,20240229,000000,20.6801,20.7,20.68,20.7,1638,0
+SPWO.US,D,20240301,000000,20.8505,21.04,20.8505,21.04,1146,0
+SPWO.US,D,20240304,000000,21.15,21.15,21.0625,21.08,1508,0
+SPWO.US,D,20240305,000000,20.9418,20.9418,20.84,20.87,2619,0
+SPWO.US,D,20240306,000000,21.19,21.28,21.19,21.22,3340,0
+SPWO.US,D,20240307,000000,21.4245,21.61,21.4245,21.57,1799,0
+SPWO.US,D,20240308,000000,21.73,21.73,21.3464,21.4,4485,0
+SPWO.US,D,20240311,000000,21.2686,21.29,21.18,21.24,1438,0
+SPWO.US,D,20240312,000000,21.2852,21.56,21.2852,21.5171,1312,0
+SPWO.US,D,20240313,000000,21.57,21.57,21.515,21.54,2140,0
+SPWO.US,D,20240314,000000,21.54,21.54,21.2738,21.2738,1712,0
+SPWO.US,D,20240315,000000,21.1737,21.19,21.1737,21.19,1530,0
+SPWO.US,D,20240318,000000,21.28,21.28,21.1666,21.1666,1038,0
+SPWO.US,D,20240319,000000,21.7,21.7,21.04,21.1128,2153,0
+SPWO.US,D,20240320,000000,21.14,21.3446,21.14,21.3446,318,0
+SPWO.US,D,20240321,000000,21.47,21.47,21.3443,21.3443,1187,0
+SPWO.US,D,20240322,000000,21.27,21.3,21.2438,21.3,1126,0
+SPWO.US,D,20240325,000000,21.17,21.29,21.17,21.2173,3994,0
+SPWO.US,D,20240326,000000,21.24,21.27,21.2,21.2,6422,0
+SPWO.US,D,20240327,000000,21.21,21.2676,21.14,21.257,3626,0
+SPWO.US,D,20240328,000000,21.26,21.29,21.16,21.2428,3008,0
+SPWO.US,D,20240401,000000,21.28,21.48,21.28,21.4115,3296,0
+SPWO.US,D,20240402,000000,21.18,21.2683,21.18,21.2683,803,0
+SPWO.US,D,20240403,000000,21.1,21.33,21.1,21.27,2401,0
+SPWO.US,D,20240404,000000,21.42,21.47,21.1348,21.1348,1989,0
+SPWO.US,D,20240405,000000,21.07,21.17,21.07,21.14,1265,0
+SPWO.US,D,20240408,000000,21.26,21.3691,21.26,21.2914,2219,0
+SPWO.US,D,20240409,000000,21.38,21.4,21.29,21.37,759,0
+SPWO.US,D,20240410,000000,21.16,21.1736,21.16,21.1736,687,0
+SPWO.US,D,20240411,000000,21.27,21.28,21.11,21.28,10859,0
+SPWO.US,D,20240412,000000,21.0303,21.0303,20.7909,20.8427,2279,0
+SPWO.US,D,20240415,000000,20.8611,20.94,20.7294,20.7294,992,0
+SPWO.US,D,20240416,000000,20.6,20.61,20.34,20.6083,5100,0
+SPWO.US,D,20240417,000000,20.68,20.68,20.465,20.5524,2370,0
+SPWO.US,D,20240418,000000,20.47,20.47,20.34,20.3567,3297,0
+SPWO.US,D,20240419,000000,20.1601,20.1601,20.16,20.1601,2781,0
+SPWO.US,D,20240422,000000,20.2,20.509,20.2,20.4697,3434,0
+SPWO.US,D,20240423,000000,20.65,20.7803,20.65,20.7803,2888,0
+SPWO.US,D,20240424,000000,20.7483,20.7748,20.71,20.7748,909,0
+SPWO.US,D,20240425,000000,20.62,20.7777,20.57,20.7777,1084,0
+SPWO.US,D,20240426,000000,20.945,20.99,20.945,20.99,261,0
+SPWO.US,D,20240429,000000,21.03,21.08,20.93,21.0357,1083,0
+SPWO.US,D,20240430,000000,20.8563,20.8563,20.7751,20.7751,706,0
+SPWO.US,D,20240501,000000,20.6601,21.0212,20.6601,21.0212,1191,0
+SPWO.US,D,20240502,000000,21.12,21.14,21.0534,21.0534,2294,0
+SPWO.US,D,20240503,000000,21.3378,21.43,21.3378,21.3807,739,0
+SPWO.US,D,20240506,000000,21.46,21.54,21.3966,21.4934,6135,0
+SPWO.US,D,20240507,000000,21.57,21.59,21.49,21.54,2251,0
+SPWO.US,D,20240508,000000,21.46,21.51,21.457,21.5094,2869,0
+SPWO.US,D,20240509,000000,21.6,21.68,21.59,21.6458,1834,0
+SPWO.US,D,20240510,000000,21.82,21.84,21.7851,21.7851,3789,0
+SPWO.US,D,20240513,000000,21.54,21.98,21.54,21.8,2416,0
+SPWO.US,D,20240514,000000,21.87,22.0687,21.87,22.0687,2246,0
+SPWO.US,D,20240515,000000,22.28,22.4449,22.28,22.4449,4478,0
+SPWO.US,D,20240516,000000,22.355,22.63,22.3343,22.3343,1559,0
+SPWO.US,D,20240517,000000,22.22,22.6,22.22,22.3479,1698,0
+SPWO.US,D,20240520,000000,22.28,22.6899,22.28,22.4249,2039,0
+SPWO.US,D,20240521,000000,22.37,22.54,22.2069,22.3614,1334,0
+SPWO.US,D,20240522,000000,22.27,22.76,22.1,22.69,3492,0
+SPWO.US,D,20240523,000000,22.08,22.82,22.08,22.3242,931,0
+SPWO.US,D,20240524,000000,22.16,22.44,22.1326,22.435,1398,0
+SPWO.US,D,20240528,000000,22.31,22.6544,22.31,22.385,1638,0
+SPWO.US,D,20240529,000000,21.9,22.4,21.9,21.945,6437,0
+SPWO.US,D,20240530,000000,21.98,22.45,21.98,21.9951,4399,0
+SPWO.US,D,20240531,000000,22.1,22.27,22.0089,22.0089,2578,0
+SPWO.US,D,20240603,000000,22.16,22.5,22,22.1016,6522,0
+SPWO.US,D,20240604,000000,22.29,22.33,22,22.1225,8054,0
+SPWO.US,D,20240605,000000,22.27,22.47,22.11,22.3638,6006,0
+SPWO.US,D,20240606,000000,22.45,22.51,22.28,22.4402,5820,0
+SPWO.US,D,20240607,000000,22.43,22.43,22.2561,22.2561,2618,0
+SPWO.US,D,20240610,000000,22.45,22.46,22.374,22.374,1590,0
+SPWO.US,D,20240611,000000,22.1804,22.2297,22.18,22.2001,2515,0
+SPWO.US,D,20240612,000000,22.55,22.74,22.5,22.53,2375,0
+SPWO.US,D,20240613,000000,22.59,22.59,22.19,22.36,21032,0
+SPWO.US,D,20240614,000000,22.11,22.17,22.1,22.17,1393,0
+SPWO.US,D,20240617,000000,22.23,22.2344,22.15,22.2344,1900,0
+SPWO.US,D,20240618,000000,22.45,22.52,22.2603,22.3949,168178,0
+SPWO.US,D,20240620,000000,22.5,22.5099,22.3346,22.3346,56063,0
+SPWO.US,D,20240621,000000,22.195,22.24,22.1791,22.1791,1239,0
+SPWO.US,D,20240624,000000,22.26,22.3582,22.17,22.19,20997,0
+SPWO.US,D,20240625,000000,22.23,22.77,22.1145,22.42,39975,0
+SPWO.US,D,20240626,000000,22.26,22.26,22.08,22.178,5527,0
+SPWO.US,D,20240627,000000,22.17,22.32,22.17,22.25,4894,0
+SPWO.US,D,20240628,000000,22.25,22.28,22.095,22.0977,5495,0
+SPWO.US,D,20240701,000000,22.29,22.29,22.0751,22.1185,16003,0
+SPWO.US,D,20240702,000000,22.02,22.289,22.02,22.1803,20339,0
+SPWO.US,D,20240703,000000,22.515,22.65,22.515,22.5566,9950,0
+SPWO.US,D,20240705,000000,22.54,22.79,22.54,22.79,7161,0
+SPWO.US,D,20240708,000000,22.84,22.9,22.79,22.8179,10532,0
+SPWO.US,D,20240709,000000,22.77,22.77,22.56,22.5989,8236,0
+SPWO.US,D,20240710,000000,22.71,22.97,22.71,22.9518,2910,0
+SPWO.US,D,20240711,000000,23.11,23.179,22.8,22.8766,2827,0
+SPWO.US,D,20240712,000000,23.02,23.32,23.02,23.1942,2207,0
+SPWO.US,D,20240715,000000,23.11,23.27,22.88,22.9674,15098,0
+SPWO.US,D,20240716,000000,22.97,22.97,22.91,22.9662,4835,0
+SPWO.US,D,20240717,000000,22.63,22.63,22.4204,22.4204,10963,0
+SPWO.US,D,20240718,000000,22.52,22.55,22.1611,22.2738,3109,0
+SPWO.US,D,20240719,000000,22.145,22.145,22.105,22.1068,11431,0
+SPWO.US,D,20240722,000000,22.1711,22.3347,22.1711,22.3347,3081,0
+SPWO.US,D,20240723,000000,22.25,22.3,22.2,22.2076,7981,0
+SPWO.US,D,20240724,000000,22.11,22.11,21.89,21.89,3178,0
+SPWO.US,D,20240725,000000,21.75,21.89,21.6896,21.6896,23799,0
+SPWO.US,D,20240726,000000,21.86,21.97,21.24,21.8636,2234,0
+SPWO.US,D,20240729,000000,21.9,21.93,21.75,21.7781,6249,0
+SPWO.US,D,20240730,000000,21.84,21.84,21.6073,21.6447,16129,0
+SPWO.US,D,20240731,000000,22.1393,22.34,22.1393,22.2922,8419,0
+SPWO.US,D,20240801,000000,22.03,22.03,21.695,21.7672,5139,0
+SPWO.US,D,20240802,000000,21.27,21.31,21.2527,21.2687,3033,0
+SPWO.US,D,20240805,000000,20.47,21.0457,19.4101,20.8764,94857,0
+SPWO.US,D,20240806,000000,21.11,21.355,21.1099,21.2031,4260,0
+SPWO.US,D,20240807,000000,21.48,21.48,21.2578,21.2578,1405,0
+SPWO.US,D,20240808,000000,21.58,21.7303,21.58,21.7303,1124,0
+SPWO.US,D,20240809,000000,21.9,22,21.8545,21.8545,43214,0
+SPWO.US,D,20240812,000000,21.95,21.96,21.83,21.8697,3384,0
+SPWO.US,D,20240813,000000,21.9671,22.2063,21.9601,22.2063,1736,0
+SPWO.US,D,20240814,000000,22.32,22.32,22.15,22.1695,1658,0
+SPWO.US,D,20240815,000000,22.34,22.6,22.2801,22.4866,18559,0
+SPWO.US,D,20240816,000000,22.84,22.84,22.47,22.6354,9327,0
+SPWO.US,D,20240819,000000,22.72,22.8245,22.6771,22.8245,12435,0
+SPWO.US,D,20240820,000000,22.74,22.7585,22.61,22.7013,7058,0
+SPWO.US,D,20240821,000000,22.825,22.9302,22.804,22.9302,16913,0
+SPWO.US,D,20240822,000000,23.01,23.06,22.76,22.7664,18788,0
+SPWO.US,D,20240823,000000,23.06,23.06,22.94,23.0045,1529,0
+SPWO.US,D,20240826,000000,23.01,23.01,22.6401,22.7482,9701,0
+SPWO.US,D,20240827,000000,22.77,22.84,22.67,22.8158,3217,0
+SPWO.US,D,20240828,000000,22.8,22.8,22.6,22.6,12478,0
+SPWO.US,D,20240829,000000,22.88,22.93,22.7646,22.7646,4947,0
+SPWO.US,D,20240830,000000,22.97,22.97,22.85,22.8807,7414,0
+SPWO.US,D,20240903,000000,22.72,22.72,22.23,22.23,4097,0
+SPWO.US,D,20240904,000000,22.24,22.34,22.2003,22.2003,2154,0
+SPWO.US,D,20240905,000000,22.21,22.23,22.08,22.1429,4157,0
+SPWO.US,D,20240906,000000,21.9828,22.26,21.59,21.6911,14354,0
+SPWO.US,D,20240909,000000,22.0291,22.0291,21.9091,21.9091,2377,0
+SPWO.US,D,20240910,000000,21.86,21.9399,21.715,21.8722,9123,0
+SPWO.US,D,20240911,000000,21.86,22.1644,21.76,22.1644,3497,0
+SPWO.US,D,20240912,000000,22.33,22.3394,22.1925,22.3394,1733,0
+SPWO.US,D,20240913,000000,22.49,22.56,22.42,22.4847,19246,0
+SPWO.US,D,20240916,000000,22.67,22.67,22.39,22.4496,11063,0
+SPWO.US,D,20240917,000000,22.475,22.53,22.44,22.4686,5223,0
+SPWO.US,D,20240918,000000,22.41,22.62,22.3578,22.3817,12247,0
+SPWO.US,D,20240919,000000,22.96,22.96,22.7799,22.9,4074,0
+SPWO.US,D,20240920,000000,22.82,22.82,22.62,22.6499,4977,0
+SPWO.US,D,20240923,000000,22.77,22.77,22.67,22.7147,6536,0
+SPWO.US,D,20240924,000000,23.02,23.2699,22.88,23.2621,15960,0
+SPWO.US,D,20240925,000000,23.245,23.245,23.1393,23.1393,989,0
+SPWO.US,D,20240926,000000,23.5,23.8179,23.5,23.8179,6055,0
+SPWO.US,D,20240927,000000,23.82,23.82,23.58,23.5888,2912,0
+SPWO.US,D,20240930,000000,23.6099,23.6099,23.26,23.4072,3133,0
+SPWO.US,D,20241001,000000,23.32,23.46,23.26,23.446,10607,0
+SPWO.US,D,20241002,000000,23.54,23.655,23.54,23.655,1089,0
+SPWO.US,D,20241003,000000,23.517,23.59,23.47,23.5647,3709,0
+SPWO.US,D,20241004,000000,23.56,23.7057,23.56,23.7057,1506,0
+SPWO.US,D,20241007,000000,23.68,23.86,23.68,23.8221,7542,0
+SPWO.US,D,20241008,000000,23.56,23.56,23.48,23.5132,8652,0
+SPWO.US,D,20241009,000000,23.51,23.63,23.48,23.58,2930,0
+SPWO.US,D,20241010,000000,23.47,23.5525,23.3978,23.5444,5108,0
+SPWO.US,D,20241011,000000,23.63,23.81,23.63,23.7778,5764,0
+SPWO.US,D,20241014,000000,23.78,23.83,23.685,23.7942,14628,0
+SPWO.US,D,20241015,000000,23.67,23.67,23.27,23.2904,4587,0
+SPWO.US,D,20241016,000000,23.31,23.31,23.25,23.2624,17149,0
+SPWO.US,D,20241017,000000,23.615,23.62,23.615,23.62,2489,0
+SPWO.US,D,20241018,000000,23.6958,23.72,23.6958,23.705,5153,0
+SPWO.US,D,20241021,000000,23.73,23.73,23.54,23.5778,6217,0
+SPWO.US,D,20241022,000000,23.57,23.57,23.41,23.47,5487,0
+SPWO.US,D,20241023,000000,23.42,23.42,23.3,23.3591,4669,0
+SPWO.US,D,20241024,000000,23.38,23.38,23.23,23.2417,3819,0
+SPWO.US,D,20241025,000000,24.39,24.39,23.405,23.4151,5201,0
+SPWO.US,D,20241028,000000,23.56,23.56,23.2518,23.3352,6817,0
+SPWO.US,D,20241029,000000,23.31,23.37,23.25,23.3201,7643,0
+SPWO.US,D,20241030,000000,23.2,23.2,23.055,23.09,3434,0
+SPWO.US,D,20241031,000000,23.09,23.09,22.6264,22.7741,6984,0
+SPWO.US,D,20241101,000000,23,23.04,22.9301,23.025,4653,0
+SPWO.US,D,20241104,000000,23.11,23.11,22.89,22.918,6498,0
+SPWO.US,D,20241105,000000,23.07,23.2299,23.01,23.15,4501,0
+SPWO.US,D,20241106,000000,22.98,22.98,22.68,22.8374,20245,0
+SPWO.US,D,20241107,000000,23.2201,23.41,23.2201,23.355,15716,0
+SPWO.US,D,20241108,000000,23.37,23.37,22.9,22.94,2195,0
+SPWO.US,D,20241111,000000,22.8696,23.11,22.8,22.8,6097,0
+SPWO.US,D,20241112,000000,22.5062,22.8,22.4503,22.53,7682,0
+SPWO.US,D,20241113,000000,22.36,22.57,22.21,22.3,5099,0
+SPWO.US,D,20241114,000000,22.36,22.37,22.15,22.29,13863,0
+SPWO.US,D,20241115,000000,22.0094,22.0583,22,22.0342,7478,0
+SPWO.US,D,20241118,000000,21.94,22.2,21.94,22.1448,5915,0
+SPWO.US,D,20241119,000000,22.04,22.32,22.04,22.32,2876,0
+SPWO.US,D,20241120,000000,22.325,22.36,22.0252,22.26,18511,0
+SPWO.US,D,20241121,000000,22.1894,22.29,22.1699,22.29,3594,0
+SPWO.US,D,20241122,000000,22.3594,22.38,22.1807,22.35,5155,0
+SPWO.US,D,20241125,000000,22.25,22.31,21.99,22.048,26964,0
+SPWO.US,D,20241126,000000,21.975,22.14,21.975,21.9938,3745,0
+SPWO.US,D,20241127,000000,22.05,22.16,22,22.16,5222,0
+SPWO.US,D,20241129,000000,22.17,22.35,22.17,22.3456,6461,0
+SPWO.US,D,20241202,000000,22.4385,22.64,22.31,22.6149,10143,0
+SPWO.US,D,20241203,000000,22.67,22.85,22.6058,22.78,12190,0
+SPWO.US,D,20241204,000000,22.7,22.84,22.6601,22.8203,8993,0
+SPWO.US,D,20241205,000000,22.765,22.95,22.765,22.86,5080,0
+SPWO.US,D,20241206,000000,22.89,23.09,22.8151,22.8151,1213,0
+SPWO.US,D,20241209,000000,23.1808,23.24,23.1001,23.167,3082,0
+SPWO.US,D,20241210,000000,23.17,23.17,22.6005,22.615,11489,0
+SPWO.US,D,20241211,000000,22.74,22.97,22.72,22.78,9520,0
+SPWO.US,D,20241212,000000,22.78,22.88,22.66,22.6658,18012,0
+SPWO.US,D,20241213,000000,22.7,22.71,22.6195,22.6697,34613,0
+SPWO.US,D,20241216,000000,22.64,22.74,22.59,22.591,12471,0
+SPWO.US,D,20241217,000000,22.6,22.8,22.53,22.6201,12758,0
+SPWO.US,D,20241218,000000,22.66,22.7212,21.94,22.0548,12334,0
+SPWO.US,D,20241219,000000,22.17,22.41,22.0701,22.086,6046,0
+SPWO.US,D,20241220,000000,21.85,22.0909,21.59,22.0094,3029,0
+SPWO.US,D,20241223,000000,22.11,22.289,22.0909,22.289,7289,0
+SPWO.US,D,20241226,000000,22.3,22.69,22.25,22.252,9671,0
+SPWO.US,D,20241227,000000,22.22,22.35,22.1315,22.2314,8115,0
+SPWO.US,D,20241230,000000,22.09,22.09,21.9499,22.05,15158,0
+SPWO.US,D,20241231,000000,22.05,22.05,21.9,21.92,11541,0
+SPWO.US,D,20250102,000000,21.92,22.02,21.5,21.84,28755,0
+SPWO.US,D,20250103,000000,21.92,22.08,21.84,22.0451,9533,0
+SPWO.US,D,20250106,000000,22.605,22.71,22.54,22.5855,11597,0
+SPWO.US,D,20250107,000000,22.72,22.86,22.28,22.3337,10709,0
+SPWO.US,D,20250108,000000,22.15,22.43,22.11,22.2727,31830,0
+SPWO.US,D,20250110,000000,22,22.2,21.75,21.9192,13617,0
+SPWO.US,D,20250113,000000,21.65,21.78,21.65,21.78,20494,0
+SPWO.US,D,20250114,000000,21.97,22.1,21.785,21.95,9094,0
+SPWO.US,D,20250115,000000,22.09,22.18,22.0588,22.1546,5038,0
+SPWO.US,D,20250116,000000,22.51,22.53,22.21,22.4101,15556,0
+SPWO.US,D,20250117,000000,22.5,22.58,22.37,22.416,145211,0
+SPWO.US,D,20250121,000000,22.72,22.8595,22.705,22.8595,11706,0
+SPWO.US,D,20250122,000000,23.11,23.15,22.94,22.9851,12526,0
+SPWO.US,D,20250123,000000,22.95,23.1,22.8601,23.06,10709,0
+SPWO.US,D,20250124,000000,23.1354,23.26,23.1,23.16,3064,0
+SPWO.US,D,20250127,000000,22.75,22.83,22.341,22.466,67951,0
+SPWO.US,D,20250128,000000,22.415,22.7976,22.415,22.6682,43078,0
+SPWO.US,D,20250129,000000,22.75,22.91,22.58,22.59,31778,0
+SPWO.US,D,20250130,000000,23.04,23.27,23,23.1099,9676,0
+SPWO.US,D,20250131,000000,23.2199,23.2554,22.82,22.9139,13077,0
+SPWO.US,D,20250203,000000,22.38,22.6112,22.37,22.4733,15836,0
+SPWO.US,D,20250204,000000,22.71,22.84,22.63,22.7828,13569,0
+SPWO.US,D,20250205,000000,22.835,23.0479,22.26,23,7814,0
+SPWO.US,D,20250206,000000,23.095,23.17,22.87,22.87,5575,0
+SPWO.US,D,20250207,000000,23.075,23.33,22.8613,22.9,4992,0
+SPWO.US,D,20250210,000000,23.27,23.28,23.04,23.1246,12589,0
+SPWO.US,D,20250211,000000,23.015,23.29,23.015,23.195,9181,0
+SPWO.US,D,20250212,000000,23.14,23.2975,22.96,22.99,5768,0
+SPWO.US,D,20250213,000000,23.36,23.4008,23.22,23.3253,40594,0
+SPWO.US,D,20250214,000000,23.4232,23.63,23.2129,23.53,11176,0
+SPWO.US,D,20250218,000000,23.56,23.69,23.36,23.445,22305,0
+SPWO.US,D,20250219,000000,23.1976,23.48,23.16,23.31,8851,0
+SPWO.US,D,20250220,000000,23.395,23.55,23.1734,23.409,3603,0
+SPWO.US,D,20250221,000000,23.4,23.65,23.2796,23.5,3474,0
+SPWO.US,D,20250224,000000,23.23,23.29,23.13,23.23,8614,0
+SPWO.US,D,20250225,000000,23.11,23.28,23.01,23.0542,9859,0
+SPWO.US,D,20250226,000000,23.415,23.43,23.14,23.3398,4709,0
+SPWO.US,D,20250227,000000,23.938,23.938,22.7,22.7,6734,0
+SPWO.US,D,20250228,000000,22.49,22.64,22.31,22.5018,14040,0
+SPWO.US,D,20250303,000000,22.78,22.86,22.3,22.3058,20474,0
+SPWO.US,D,20250304,000000,22.23,22.849,22.19,22.5812,53516,0
+SPWO.US,D,20250305,000000,22.92,23.3399,22.9,23.1381,27750,0
+SPWO.US,D,20250306,000000,23.06,23.08,22.78,22.8032,4020,0
+SPWO.US,D,20250307,000000,22.89,23.17,22.62,22.9272,25884,0
+SPWO.US,D,20250310,000000,22.58,22.58,22.1725,22.2791,18614,0
+SPWO.US,D,20250311,000000,22.4988,22.53,22.01,22.3373,21153,0
+SPWO.US,D,20250312,000000,22.3401,22.535,22.3401,22.4885,4447,0
+SPWO.US,D,20250313,000000,22.2966,22.42,22.22,22.27,8258,0
+SPWO.US,D,20250314,000000,22.6,22.69,22.53,22.6123,63909,0
+SPWO.US,D,20250317,000000,22.82,23.04,22.8,23.015,13825,0
+SPWO.US,D,20250318,000000,23.07,23.07,22.7901,22.869,5320,0
+SPWO.US,D,20250319,000000,22.87,23.06,22.79,22.9799,30690,0
+SPWO.US,D,20250320,000000,22.79,23.02,22.79,22.9206,105847,0
+SPWO.US,D,20250321,000000,22.61,22.739,22.6,22.6937,6294,0
+SPWO.US,D,20250324,000000,22.79,22.94,22.74,22.9,13608,0
+SPWO.US,D,20250325,000000,22.91,22.91,22.64,22.745,7351,0
+SPWO.US,D,20250326,000000,22.75,22.85,22.36,22.4359,20593,0
+SPWO.US,D,20250327,000000,22.2759,22.53,22.2759,22.3482,13774,0
+SPWO.US,D,20250328,000000,22.35,22.365,21.98,22.0865,21771,0
+SPWO.US,D,20250331,000000,21.94,22.15,21.69,21.9576,5495,0
+SPWO.US,D,20250401,000000,21.9,22.18,21.8215,22.1018,55334,0
+SPWO.US,D,20250402,000000,21.94,22.16,21.92,22.16,21593,0
+SPWO.US,D,20250403,000000,21.705,22.16,21.37,21.37,10152,0
+SPWO.US,D,20250404,000000,21,21,20.01,20.2,29481,0
+SPWO.US,D,20250407,000000,19.63,20.66,19.2631,19.82,57738,0
+SPWO.US,D,20250408,000000,20.4,21.76,19.15,19.3972,107376,0
+SPWO.US,D,20250409,000000,19.59,21.89,19.2504,20.7604,47540,0
+SPWO.US,D,20250410,000000,20.77,20.79,20.055,20.46,11984,0
+SPWO.US,D,20250411,000000,20.77,21.2,20.75,21.2,10373,0
+SPWO.US,D,20250414,000000,21.23,21.65,21.1948,21.2821,9928,0
+SPWO.US,D,20250415,000000,21.34,21.4409,21.26,21.3315,6518,0
+SPWO.US,D,20250416,000000,22,22,20.9,21.0151,4790,0
+SPWO.US,D,20250417,000000,21.105,21.21,21.105,21.1832,8272,0
+SPWO.US,D,20250421,000000,21.19,21.3,20.85,21.02,9542,0
+SPWO.US,D,20250422,000000,21.64,21.934,21.1994,21.34,5954,0
+SPWO.US,D,20250423,000000,21.805,21.99,21.605,21.68,6138,0
+SPWO.US,D,20250424,000000,21.835,22.035,21.835,22.02,37374,0
+SPWO.US,D,20250425,000000,21.9586,22.1,21.875,22.1,4581,0
+SPWO.US,D,20250428,000000,22.1,22.15,21.82,22.08,14651,0
+SPWO.US,D,20250429,000000,22.08,22.21,22.0768,22.16,7392,0
+SPWO.US,D,20250430,000000,22.034,22.24,22.034,22.1211,6465,0
+SPWO.US,D,20250501,000000,22.39,22.409,22.27,22.3511,4709,0
+SPWO.US,D,20250502,000000,22.9167,22.96,22.73,22.8624,29848,0
+SPWO.US,D,20250505,000000,22.95,23.01,22.8576,22.8576,8494,0
+SPWO.US,D,20250506,000000,22.87,22.8899,22.65,22.7362,3823,0
+SPWO.US,D,20250507,000000,22.71,23,22.52,22.6119,3723,0
+SPWO.US,D,20250508,000000,22.7287,22.78,22.6,22.625,3621,0
+SPWO.US,D,20250509,000000,22.67,22.82,22.64,22.686,110749,0
+SPWO.US,D,20250512,000000,23.05,23.31,23.02,23.1636,13450,0
+SPWO.US,D,20250513,000000,23.2,23.43,23.1701,23.3215,9312,0
+SPWO.US,D,20250514,000000,23.4,23.45,23.21,23.2975,8547,0
+SPWO.US,D,20250515,000000,23.15,23.46,23.15,23.2704,8891,0
+SPWO.US,D,20250516,000000,23.35,23.37,23.1801,23.314,4662,0
+SPWO.US,D,20250519,000000,23.17,23.44,23.14,23.44,6812,0
+SPWO.US,D,20250520,000000,23.49,23.59,23.41,23.58,5286,0
+SPWO.US,D,20250521,000000,23.62,23.71,23.4337,23.4337,8106,0
+SPWO.US,D,20250522,000000,23.39,23.54,23.35,23.4808,3548,0
+SPWO.US,D,20250523,000000,23.3,23.45,23.3,23.3648,13732,0
+SPWO.US,D,20250527,000000,23.33,23.56,23.33,23.3905,8432,0
+SPWO.US,D,20250528,000000,23.36,23.39,23.305,23.305,6785,0
+SPWO.US,D,20250529,000000,23.4423,23.45,23.36,23.3708,4866,0
+SPWO.US,D,20250530,000000,23.3,23.3,23.0911,23.2207,2201,0
+SPWO.US,D,20250602,000000,23.27,23.4799,23.1689,23.44,32288,0
+SPWO.US,D,20250603,000000,23.45,23.46,23.19,23.441,9450,0
+SPWO.US,D,20250604,000000,23.57,23.783,23.56,23.698,19343,0
+SPWO.US,D,20250605,000000,23.89,24.16,23.7484,23.78,25066,0
+SPWO.US,D,20250606,000000,23.85,23.87,23.7523,23.8489,1527,0
+SPWO.US,D,20250609,000000,23.9075,24,23.85,23.94,8127,0
+SPWO.US,D,20250610,000000,24.149,24.19,24.0352,24.1595,5224,0
+SPWO.US,D,20250611,000000,24.34,24.58,24.1731,24.1731,21353,0
+SPWO.US,D,20250612,000000,24.1536,24.42,24.1536,24.3214,6241,0
+SPWO.US,D,20250613,000000,24.05,24.2,23.76,23.8769,4478,0
+SPWO.US,D,20250616,000000,24.14,24.14,23.93,23.93,12948,0
+SPWO.US,D,20250617,000000,23.97,23.97,23.7449,23.7449,11921,0
+SPWO.US,D,20250618,000000,23.85,23.94,23.676,23.676,8088,0
+SPWO.US,D,20250620,000000,23.532073,23.66,23.3222,23.39,18104,0
+SPWO.US,D,20250623,000000,23.788951,24.66,23.2774,23.58,11048,0
+SPWO.US,D,20250624,000000,23.74,24.6691,23.74,24.14,34740,0
+SPWO.US,D,20250625,000000,24.15,24.18,23.89,24.05,14420,0
+SPWO.US,D,20250626,000000,24.15,24.24,24.05,24.24,14866,0
+SPWO.US,D,20250627,000000,24.27,24.47,24.24,24.47,12995,0
+SPWO.US,D,20250630,000000,24.37,24.6,24.25,24.41,21014,0
+SPWO.US,D,20250701,000000,24.2597,24.4199,24.23,24.36,12020,0
+SPWO.US,D,20250702,000000,24.32,24.59,24.28,24.59,13583,0
+SPWO.US,D,20250703,000000,24.55,24.6,24.4204,24.6,4651,0
+SPWO.US,D,20250707,000000,24.38,24.385,24.16,24.28,9902,0
+SPWO.US,D,20250708,000000,24.6,24.6,24.2433,24.3247,11392,0
+SPWO.US,D,20250709,000000,24.8,24.8,24.27,24.46,7119,0
+SPWO.US,D,20250710,000000,24.359,24.45,24.1723,24.3286,611960,0
+SPWO.US,D,20250711,000000,24.225,24.355,24.13,24.3,9280,0
+SPWO.US,D,20250714,000000,24.32,24.36,24.2032,24.36,9506,0
+SPWO.US,D,20250715,000000,24.44,24.5399,24.29,24.42,125336,0
+SPWO.US,D,20250716,000000,24.395,24.58,24.2601,24.58,12059,0
+SPWO.US,D,20250717,000000,24.6557,24.8,24.45,24.8,7885,0
+SPWO.US,D,20250718,000000,24.79,24.79,24.6,24.6,11034,0
+SPWO.US,D,20250721,000000,24.6234,24.85,24.6,24.7006,32299,0
+SPWO.US,D,20250722,000000,24.57,24.75,24.56,24.75,6962,0
+SPWO.US,D,20250723,000000,24.859898,25.22,24.859898,25.22,5977,0
+SPWO.US,D,20250724,000000,25,25.14,24.992,25.1,5183,0
+SPWO.US,D,20250725,000000,24.93,25.0096,24.8501,24.9507,5035,0
+SPWO.US,D,20250728,000000,24.94,25,24.745,24.7701,15626,0
+SPWO.US,D,20250729,000000,24.83,24.83,24.709,24.73,10652,0
+SPWO.US,D,20250730,000000,24.84,24.84,24.4799,24.5,7930,0
+SPWO.US,D,20250731,000000,24.41,24.41,24.1721,24.2,13394,0
+SPWO.US,D,20250801,000000,23.975,24.1,23.86,23.99,23211,0
+SPWO.US,D,20250804,000000,24.11,24.33,24.11,24.31,18411,0
+SPWO.US,D,20250805,000000,24.27,24.39,24.1203,24.2,11068,0
+SPWO.US,D,20250806,000000,24.0501,24.21,24.045,24.1947,7114,0
+SPWO.US,D,20250807,000000,24.565,24.565,24.4062,24.4525,4814,0
+SPWO.US,D,20250808,000000,24.475,24.59,24.4611,24.5255,10376,0
+SPWO.US,D,20250811,000000,24.72,24.72,24.46,24.46,14875,0
+SPWO.US,D,20250812,000000,24.7,24.76,24.476,24.74,19763,0
+SPWO.US,D,20250813,000000,24.925,25.01,24.89,24.8916,10811,0
+SPWO.US,D,20250814,000000,24.81,24.81,24.56,24.6945,167767,0
+SPWO.US,D,20250815,000000,24.49,24.78,24.49,24.75,10307,0
+SPWO.US,D,20250818,000000,24.88,24.94,24.77,24.87,31513,0
+SPWO.US,D,20250819,000000,24.79,24.9,24.7,24.7,10221,0
+SPWO.US,D,20250820,000000,24.78,24.78,24.4289,24.59,18682,0
+SPWO.US,D,20250821,000000,24.75,24.75,24.43,24.53,8517,0
+SPWO.US,D,20250822,000000,24.68,25.05,24.58,24.95,8969,0
+SPWO.US,D,20250825,000000,25.04,25.12,24.78,24.82,19468,0
+SPWO.US,D,20250826,000000,24.84,24.94,24.81,24.9058,5828,0
+SPWO.US,D,20250827,000000,24.72,24.87,24.7001,24.75,40426,0
+SPWO.US,D,20250828,000000,24.775,24.87,24.75,24.7762,17298,0
+SPWO.US,D,20250829,000000,24.6898,24.97,24.6001,24.73,12678,0
+SPWO.US,D,20250902,000000,24.73,24.73,24.35,24.59,33973,0
+SPWO.US,D,20250903,000000,24.6336,24.74,24.62,24.67,33430,0
+SPWO.US,D,20250904,000000,24.63,24.76,24.63,24.71,6347,0
+SPWO.US,D,20250905,000000,25.138,25.9,24.925,25.04,11754,0
+SPWO.US,D,20250908,000000,25.252,25.35,25.11,25.3,19127,0
+SPWO.US,D,20250909,000000,25.52,25.56,25.45,25.45,17365,0
+SPWO.US,D,20250910,000000,25.7,25.7,25.535,25.54,10435,0
+SPWO.US,D,20250911,000000,25.7299,25.88,25.69,25.88,134011,0
+SPWO.US,D,20250912,000000,25.88,25.9,25.6601,25.76,16268,0
+SPWO.US,D,20250915,000000,25.905,26.0126,25.85,25.94,25636,0
+SPWO.US,D,20250916,000000,26.24,26.24,25.98,26.15,20085,0
+SPWO.US,D,20250917,000000,26.171,26.3683,26.1455,26.21,13251,0
+SPWO.US,D,20250918,000000,26.58,26.58,26.232,26.5,17568,0
+SPWO.US,D,20250919,000000,26.31,26.5,26.2001,26.26,18219,0
+SPWO.US,D,20250922,000000,26.41,26.5,26.14,26.4888,22733,0
+SPWO.US,D,20250923,000000,26.62,26.75,26.48,26.56,15448,0
+SPWO.US,D,20250924,000000,26.69,26.69,26.48,26.499,13088,0
+SPWO.US,D,20250925,000000,26.25,26.3297,26.0949,26.24,45495,0
+SPWO.US,D,20250926,000000,26.13,26.2185,26.0445,26.125,11574,0
+SPWO.US,D,20250929,000000,26.45,26.54,26.3,26.35,24390,0
+SPWO.US,D,20250930,000000,26.4,26.66,26.4,26.65,22890,0
+SPWO.US,D,20251001,000000,26.8,27.07,26.73,27.04,18153,0
+SPWO.US,D,20251002,000000,27.315,27.35,27.0745,27.16,25715,0
+SPWO.US,D,20251003,000000,27.3001,27.528,27.27,27.44,21515,0
+SPWO.US,D,20251006,000000,27.72,27.75,27.44,27.6442,30903,0
+SPWO.US,D,20251007,000000,27.73,27.96,27.235,27.31,34137,0
+SPWO.US,D,20251008,000000,27.43,27.56,27.2887,27.56,53360,0
+SPWO.US,D,20251009,000000,27.3,27.57,27.06,27.23,61231,0
+SPWO.US,D,20251010,000000,27.23,27.25,26.1126,26.26,42117,0
+SPWO.US,D,20251013,000000,26.803,27.09,26.763,27.06,17914,0
+SPWO.US,D,20251014,000000,26.34,26.99,26.2,26.83,23171,0
+SPWO.US,D,20251015,000000,27.1,27.28,27.0792,27.25,11363,0
+SPWO.US,D,20251016,000000,27.4,27.46,27.17,27.2523,10858,0
+SPWO.US,D,20251017,000000,27.152,27.3,27.105,27.27,7314,0
+SPWO.US,D,20251020,000000,27.46,27.65,27.3,27.56,23232,0
+SPWO.US,D,20251021,000000,27.3,27.4413,27.0125,27.19,26699,0
+SPWO.US,D,20251022,000000,27.23,27.23,26.92,27.06,14893,0
+SPWO.US,D,20251023,000000,27.21,27.3,27.165,27.3,17442,0
+SPWO.US,D,20251024,000000,27.45,27.51,27.3684,27.45,13567,0
+SPWO.US,D,20251027,000000,27.6047,27.69,27.4622,27.61,51085,0
+SPWO.US,D,20251028,000000,27.46,27.59,27.402,27.57,13747,0
+SPWO.US,D,20251029,000000,27.83,27.83,27.41,27.61,20184,0
+SPWO.US,D,20251030,000000,27.4,27.61,27.3382,27.43,14943,0
+SPWO.US,D,20251031,000000,27.48,27.58,27.2,27.39,34205,0
+SPWO.US,D,20251103,000000,27.8,27.8,27.4,27.5,14617,0
+SPWO.US,D,20251104,000000,26.92,27.24,26.8257,26.8667,27382,0
+SPWO.US,D,20251105,000000,26.86,27.089,26.5,27.01,19186,0
+SPWO.US,D,20251106,000000,26.95,26.95,26.64,26.81,120380,0
+SPWO.US,D,20251107,000000,26.53,26.648,26.2987,26.648,12217,0
+SPWO.US,D,20251110,000000,27.09,27.15,26.85,27.15,18881,0
+SPWO.US,D,20251111,000000,27.15,27.2,27.0725,27.145,5897,0
+SPWO.US,D,20251112,000000,27.16,27.34,27.16,27.23,9898,0
+SPWO.US,D,20251113,000000,27.18,27.23,26.792,26.8418,11793,0
+SPWO.US,D,20251114,000000,26.7,27.155,26.5464,26.7026,21994,0
+SPWO.US,D,20251117,000000,26.71,26.77,26.36,26.4533,22797,0
+SPWO.US,D,20251118,000000,26.24,26.295,26.04,26.2836,10534,0
+SPWO.US,D,20251119,000000,26.249,26.359,26.085,26.26,15238,0
+SPWO.US,D,20251120,000000,26.5271,26.59,25.7556,25.7556,25382,0
+SPWO.US,D,20251121,000000,25.65,25.97,25.51,25.94,19450,0
+SPWO.US,D,20251124,000000,26.078,26.21,26.02,26.19,9558,0
+SPWO.US,D,20251125,000000,26.51,26.51,26.05,26.3598,25543,0
+SPWO.US,D,20251126,000000,26.661,26.74,26.5425,26.6975,14514,0
+SPWO.US,D,20251128,000000,26.81,26.8671,26.7281,26.7827,25215,0
+SPWO.US,D,20251201,000000,26.79,26.9,26.75,26.768,91559,0
+SPWO.US,D,20251202,000000,27.05,27.05,26.739,26.8348,20259,0
+SPWO.US,D,20251203,000000,26.84,27.03,26.8,27.03,23743,0
+SPWO.US,D,20251204,000000,27.0597,27.28,26.97,27.28,27468,0
+SPWO.US,D,20251205,000000,27.27,27.44,27.1,27.11,16239,0
+SPWO.US,D,20251208,000000,27.19,27.19,27.01,27.16,21422,0
+SPWO.US,D,20251209,000000,27.16,27.16,26.9411,27.14,23579,0
+SPWO.US,D,20251210,000000,27.1443,27.56,27.1443,27.56,10598,0
+SPWO.US,D,20251211,000000,27.16,27.47,27.16,27.47,41949,0
+SPWO.US,D,20251212,000000,27.34,27.47,26.96,26.995,55632,0
+SPWO.US,D,20251215,000000,27.18,27.2,26.9244,26.96,37942,0
+SPWO.US,D,20251216,000000,26.91,27.04,26.6,26.8,24181,0
+SPWO.US,D,20251217,000000,26.77,26.77,26.355,26.42,38522,0
+SPWO.US,D,20251218,000000,26.62,26.83,26.62,26.77,15181,0
+SPWO.US,D,20251219,000000,26.982,27.01,26.9,26.95,142699,0
+SPWO.US,D,20251222,000000,27.18,27.5,26.9923,27.13,28443,0
+SPWO.US,D,20251223,000000,27.21,27.36,27.14,27.32,25688,0
+SPWO.US,D,20251224,000000,27.5109,27.5109,27.2558,27.49,9144,0
+SPWO.US,D,20251226,000000,27.49,27.57,27.3149,27.51,22171,0
+SPWO.US,D,20251229,000000,27.41,27.51,27.255,27.38,27483,0
+SPWO.US,D,20251230,000000,27.415,27.59,27.23,27.42,23829,0
+SPWO.US,D,20251231,000000,27.448,27.5,27.22,27.3,15716,0
+SPWO.US,D,20260102,000000,27.66,27.949,27.6,27.94,23281,0
+SPWO.US,D,20260105,000000,28.1183,28.3,28.05,28.21,85367,0
+SPWO.US,D,20260106,000000,28.39,28.51,28.365,28.44,19198,0
+SPWO.US,D,20260107,000000,28.59,28.61,28.21,28.24,40029,0
+SPWO.US,D,20260108,000000,28.28,28.28,28.11,28.21,44316,0
+SPWO.US,D,20260109,000000,28.31,28.52,28.265,28.52,49583,0
+SPWO.US,D,20260112,000000,28.629,28.96,28.53,28.96,37406,0
+SPWO.US,D,20260113,000000,29.08,29.08,28.72,28.8,47763,0
+SPWO.US,D,20260114,000000,28.89,28.89,28.62,28.85,168559,0
+SPWO.US,D,20260115,000000,29.1899,29.3099,29.02,29.13,36230,0
+SPWO.US,D,20260116,000000,29.151,29.16,28.945,29.11,37320,0
+SPWO.US,D,20260120,000000,29.165,29.165,28.5,28.52,76535,0
+SPWO.US,D,20260121,000000,28.745,29,28.67,28.88,51840,0
+SPWO.US,D,20260122,000000,29.33,29.33,29,29.18,40370,0
+SPWO.US,D,20260123,000000,29.16,29.51,29.15,29.4,21722,0
+SPWO.US,D,20260126,000000,29.65,29.65,29.399,29.51,83208,0
+SPWO.US,D,20260127,000000,29.73,30.08,29.67,30.08,63743,0
+SPWO.US,D,20260128,000000,30.33,30.33,29.86,30.02,91835,0
+SPWO.US,D,20260129,000000,30.209,31,29.41,29.87,76516,0
+SPWO.US,D,20260130,000000,29.71,31.34,29.195,29.31,76997,0
+SPWO.US,D,20260202,000000,29.35,29.76,29.12,29.5,84072,0
+SPWO.US,D,20260203,000000,29.66,29.69,29.115,29.44,110576,0
+SPWO.US,D,20260204,000000,29.5105,29.64,28.94,29.17,71206,0
+SPWO.US,D,20260205,000000,28.9,29.42,28.8244,29.06,47901,0
+SPWO.US,D,20260206,000000,29.53,29.92,29.33,29.92,65007,0
+SPWO.US,D,20260209,000000,30.03,30.3,29.91,30.27,69907,0
+SPWO.US,D,20260210,000000,30.4,30.54,30.2775,30.44,72188,0
+SPWO.US,D,20260211,000000,30.67,30.93,30.505,30.92,66715,0
+SPWO.US,D,20260212,000000,31.23,31.25,30.285,30.4,79853,0
+SPWO.US,D,20260213,000000,30.4,30.63,30.2158,30.58,34795,0
+SPWO.US,D,20260217,000000,30.51,30.51,30,30.42,103240,0
+SPWO.US,D,20260218,000000,30.51,30.66,30.37,30.52,56192,0
diff --git a/daily/us/nyse etfs/2/spxt.us.txt b/daily/us/nyse etfs/2/spxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..770d8d7a826d0f28363d01a62c1313a8d96d2f98
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxt.us.txt	
@@ -0,0 +1,2004 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXT.US,D,20161116,000000,39.5138,39.5317,39.5138,39.5317,1673.2855759225,0
+SPXT.US,D,20161122,000000,40.0065,40.0065,40.0065,40.0065,225.87329505491,0
+SPXT.US,D,20161128,000000,40.0273,40.0273,40.0273,40.0273,442.63062752913,0
+SPXT.US,D,20161206,000000,40.3165,40.3165,40.2553,40.2553,1371.4459260285,0
+SPXT.US,D,20161209,000000,41.1785,41.1785,41.1785,41.1785,3111.5818942094,0
+SPXT.US,D,20161212,000000,41.4381,41.4381,41.2594,41.2594,442.63062752913,0
+SPXT.US,D,20161213,000000,41.3808,41.3947,41.3808,41.3947,224.86041032372,0
+SPXT.US,D,20161215,000000,41.3078,41.3078,41.2979,41.2979,334.25196129202,0
+SPXT.US,D,20161221,000000,41.3166,41.3166,41.3038,41.3038,332.22619182965,0
+SPXT.US,D,20161228,000000,41.2366,41.2366,41.2032,41.2032,222.83464086135,0
+SPXT.US,D,20170103,000000,41.0067,41.0067,40.9553,40.9553,623.93699441178,0
+SPXT.US,D,20170106,000000,41.442,41.4598,41.442,41.4598,1569.9713333413,0
+SPXT.US,D,20170109,000000,41.3808,41.3808,41.3808,41.3808,195.48675311928,0
+SPXT.US,D,20170110,000000,41.4134,41.4134,41.4134,41.4134,208.65425462472,0
+SPXT.US,D,20170117,000000,41.3729,41.3729,41.3729,41.3729,1213.4359079631,0
+SPXT.US,D,20170119,000000,41.0353,41.0353,41.0353,41.0353,1103.0314722636,0
+SPXT.US,D,20170123,000000,41.3552,41.3552,41.1192,41.1192,587.47314408901,0
+SPXT.US,D,20170124,000000,41.4134,41.4134,41.4134,41.4134,265.37579957124,0
+SPXT.US,D,20170125,000000,41.6346,41.6346,41.6346,41.6346,229.92483397967,0
+SPXT.US,D,20170127,000000,41.4598,41.4598,41.4519,41.4519,1764.4452017294,0
+SPXT.US,D,20170131,000000,41.2821,41.2821,41.2821,41.2821,1103.0314722636,0
+SPXT.US,D,20170202,000000,41.2169,41.2169,41.2169,41.2169,1267.1187987162,0
+SPXT.US,D,20170206,000000,41.6988,41.6988,41.6918,41.6918,2204.0371750649,0
+SPXT.US,D,20170213,000000,42.0779,42.296,42.0779,42.296,2516.0056722708,0
+SPXT.US,D,20170214,000000,42.3247,42.3247,42.3247,42.3247,133.70078451681,0
+SPXT.US,D,20170217,000000,42.3504,42.3504,42.3504,42.3504,553.03506322862,0
+SPXT.US,D,20170221,000000,42.7324,42.8894,42.7324,42.8894,771.81816516521,0
+SPXT.US,D,20170222,000000,42.8775,42.8775,42.8775,42.8775,1103.0314722636,0
+SPXT.US,D,20170228,000000,43.0306,43.0306,42.9061,42.9061,241.06656602273,0
+SPXT.US,D,20170303,000000,43.1678,43.1678,43.1678,43.1678,552.02217849743,0
+SPXT.US,D,20170308,000000,42.9259,42.9318,42.9259,42.9318,406.16677720637,0
+SPXT.US,D,20170309,000000,42.7601,42.7728,42.7601,42.7728,2204.0371750649,0
+SPXT.US,D,20170313,000000,42.8894,42.8894,42.8894,42.8894,108.37866623711,0
+SPXT.US,D,20170314,000000,42.7048,42.7511,42.7048,42.7511,3691.9648451801,0
+SPXT.US,D,20170315,000000,43.2418,43.2418,43.2418,43.2418,331.21330709846,0
+SPXT.US,D,20170320,000000,43.2418,43.2418,43.2418,43.2418,0,0
+SPXT.US,D,20170321,000000,42.4678,42.4678,42.4678,42.4678,236.00214236679,0
+SPXT.US,D,20170322,000000,42.3582,42.3582,42.3227,42.3227,573.29275785238,0
+SPXT.US,D,20170327,000000,42.2516,42.2605,42.2072,42.2605,2420.7945075392,0
+SPXT.US,D,20170331,000000,42.8065,42.8173,42.8065,42.8173,337.29061548559,0
+SPXT.US,D,20170403,000000,42.5132,42.5132,42.5132,42.5132,2860.3864808747,0
+SPXT.US,D,20170406,000000,42.6505,42.6505,42.6505,42.6505,1098.9799333389,0
+SPXT.US,D,20170410,000000,42.6969,42.7492,42.6969,42.7492,1026.0522326934,0
+SPXT.US,D,20170417,000000,42.3582,42.3582,42.2516,42.2605,1043.2712731236,0
+SPXT.US,D,20170424,000000,42.7699,42.8341,42.7699,42.8341,2253.6685268932,0
+SPXT.US,D,20170425,000000,43.1678,43.1678,43.1678,43.1678,130.66213032324,0
+SPXT.US,D,20170503,000000,42.9683,42.9683,42.9683,42.9683,175.22905849551,0
+SPXT.US,D,20170518,000000,42.6495,42.6495,42.6495,42.6495,233.97637290441,0
+SPXT.US,D,20170519,000000,42.7058,42.7058,42.7058,42.7058,108.37866623711,0
+SPXT.US,D,20170525,000000,43.2438,43.2843,43.2438,43.2843,265.37579957124,0
+SPXT.US,D,20170601,000000,43.4472,43.4472,43.4472,43.4472,256.25983699056,0
+SPXT.US,D,20170612,000000,43.8174,43.8351,43.8174,43.8351,1649.9892271052,0
+SPXT.US,D,20170619,000000,44.3318,44.3318,44.3318,44.3318,408.19254666874,0
+SPXT.US,D,20170620,000000,44.1165,44.1165,44.1165,44.1165,341.34215441033,0
+SPXT.US,D,20170703,000000,44.2933,44.2933,44.2933,44.2933,108.37866623711,0
+SPXT.US,D,20170710,000000,44.0662,44.0662,44.0662,44.0662,478.08159312071,0
+SPXT.US,D,20170712,000000,44.0465,44.0465,44.0465,44.0465,980.47241978993,0
+SPXT.US,D,20170718,000000,44.1738,44.1738,44.1738,44.1738,1205.3328301137,0
+SPXT.US,D,20170720,000000,44.5135,44.5135,44.5135,44.5135,284.62060946381,0
+SPXT.US,D,20170727,000000,44.3989,44.3989,44.3989,44.3989,451.74659010982,0
+SPXT.US,D,20170731,000000,44.5609,44.5609,44.5609,44.5609,108.37866623711,0
+SPXT.US,D,20170803,000000,44.5115,44.5115,44.5115,44.5115,467.95274580883,0
+SPXT.US,D,20170807,000000,44.5944,44.5944,44.5688,44.5855,1071.6320455968,0
+SPXT.US,D,20170808,000000,44.7119,44.7119,44.5046,44.5549,1451.4638197924,0
+SPXT.US,D,20170809,000000,44.3367,44.3574,44.3367,44.3574,808.28201548798,0
+SPXT.US,D,20170822,000000,43.9073,43.9073,43.9073,43.9073,225.87329505491,0
+SPXT.US,D,20170829,000000,43.856,43.856,43.856,43.856,108.37866623711,0
+SPXT.US,D,20170831,000000,44.1422,44.1738,44.1422,44.1738,378.81888946429,0
+SPXT.US,D,20170907,000000,44.4216,44.4216,43.8816,43.8816,563.1639105405,0
+SPXT.US,D,20170915,000000,44.8521,44.8521,44.8521,44.8521,108.37866623711,0
+SPXT.US,D,20170922,000000,45.0338,45.0338,45.0338,45.0338,548.98352430387,0
+SPXT.US,D,20170925,000000,45.0792,45.0792,45.0792,45.0792,108.37866623711,0
+SPXT.US,D,20171002,000000,45.5096,45.5096,45.5096,45.5096,271.45310795837,0
+SPXT.US,D,20171003,000000,45.5836,45.5975,45.5836,45.5836,664.45238365929,0
+SPXT.US,D,20171004,000000,45.5866,45.5866,45.5866,45.5866,436.553319142,0
+SPXT.US,D,20171018,000000,45.9963,45.9963,45.9963,45.9963,105.34001204354,0
+SPXT.US,D,20171019,000000,45.8226,45.8226,45.8226,45.8226,153.95847914057,0
+SPXT.US,D,20171023,000000,46.1257,46.1257,46.0595,46.0595,826.51394064937,0
+SPXT.US,D,20171026,000000,46.0279,46.0398,45.8927,45.9243,9037.97045639,0
+SPXT.US,D,20171027,000000,45.8226,45.8226,45.8226,45.8226,3266.5532580811,0
+SPXT.US,D,20171106,000000,45.9815,45.9815,45.9815,45.9815,589.49891355139,0
+SPXT.US,D,20171107,000000,46.0052,46.0052,45.8572,45.8749,762.70220258452,0
+SPXT.US,D,20171110,000000,45.8127,45.8127,45.8127,45.8127,261.32426064649,0
+SPXT.US,D,20171115,000000,45.6567,45.6567,45.5561,45.5561,385.90908258261,0
+SPXT.US,D,20171116,000000,45.7752,45.7752,45.7752,45.7752,134.713669248,0
+SPXT.US,D,20171117,000000,45.9332,45.9332,45.9332,45.9332,283.60772473262,0
+SPXT.US,D,20171122,000000,46.1345,46.1345,46.1345,46.1345,219.79598666779,0
+SPXT.US,D,20171130,000000,47.3529,47.3529,47.3529,47.3529,545.9448701103,0
+SPXT.US,D,20171201,000000,46.8672,46.8672,46.8672,46.8672,434.52754967963,0
+SPXT.US,D,20171204,000000,47.8238,47.8238,47.6925,47.6925,1010.8589617256,0
+SPXT.US,D,20171206,000000,47.2996,47.2996,47.2996,47.2996,295.76234150688,0
+SPXT.US,D,20171211,000000,47.6135,47.6175,47.6135,47.6175,545.9448701103,0
+SPXT.US,D,20171212,000000,47.8406,47.8406,47.8406,47.8406,234.9892576356,0
+SPXT.US,D,20171218,000000,48.1891,48.1891,48.1891,48.1891,238.02791182917,0
+SPXT.US,D,20171222,000000,48.0914,48.0914,48.0914,48.0914,210.68002408709,0
+SPXT.US,D,20171229,000000,48.2,48.2,48.2,48.2,394.01216043211,0
+SPXT.US,D,20180103,000000,48.4478,48.4478,48.4478,48.4478,288.67214838857,0
+SPXT.US,D,20180108,000000,48.8634,48.8634,48.8634,48.8634,272.46599268956,0
+SPXT.US,D,20180110,000000,49.1053,49.2129,49.1053,49.2129,510.49390451872,0
+SPXT.US,D,20180112,000000,49.9622,49.9622,49.9622,49.9622,273.47887742074,0
+SPXT.US,D,20180122,000000,50.1943,50.45,50.1943,50.4411,3798.3177419548,0
+SPXT.US,D,20180123,000000,50.7313,50.7313,50.6987,50.6987,582.40872043307,0
+SPXT.US,D,20180131,000000,50.6109,50.6109,50.6109,50.6109,228.91194924848,0
+SPXT.US,D,20180201,000000,50.4628,50.4628,50.4628,50.4628,397.05081462568,0
+SPXT.US,D,20180202,000000,50.0155,50.0155,50.0155,50.0155,108.37866623711,0
+SPXT.US,D,20180205,000000,49.2613,49.2613,47.6817,47.6817,492.26197935734,0
+SPXT.US,D,20180206,000000,46.9185,46.9185,46.9185,46.9185,244.1052202163,0
+SPXT.US,D,20180207,000000,48.5238,48.5238,48.3115,48.3589,1322.8274589315,0
+SPXT.US,D,20180208,000000,47.8959,47.8959,47.4911,47.4961,1195.2039828018,0
+SPXT.US,D,20180209,000000,46.101,46.1948,46.101,46.1948,520.6227518306,0
+SPXT.US,D,20180212,000000,47.4358,47.4358,47.4358,47.4358,317.03292086182,0
+SPXT.US,D,20180213,000000,47.1228,47.1228,47.1228,47.1228,548.98352430387,0
+SPXT.US,D,20180214,000000,48.1269,48.1269,48.1269,48.1269,460.86255269051,0
+SPXT.US,D,20180216,000000,48.4043,48.8042,48.4043,48.8042,406.16677720637,0
+SPXT.US,D,20180221,000000,48.5258,48.5258,48.5258,48.5258,329.18753763608,0
+SPXT.US,D,20180223,000000,48.5514,48.5514,48.5514,48.5514,283.60772473262,0
+SPXT.US,D,20180302,000000,47.5582,47.5582,47.5582,47.5582,253.22118279699,0
+SPXT.US,D,20180305,000000,48.1002,48.1002,48.1002,48.1002,153.95847914057,0
+SPXT.US,D,20180306,000000,48.2187,48.351,48.2187,48.3115,759.66354839096,0
+SPXT.US,D,20180315,000000,48.7627,48.7627,48.7627,48.7627,439.59197333557,0
+SPXT.US,D,20180319,000000,47.9531,47.9531,47.9531,47.9531,1897.133101515,0
+SPXT.US,D,20180322,000000,47.3835,47.6934,47.3835,47.6934,295.76234150688,0
+SPXT.US,D,20180326,000000,46.7694,46.7694,46.7694,46.7694,114.45597462423,0
+SPXT.US,D,20180327,000000,47.1811,47.3676,46.4485,46.4485,1759.3807780734,0
+SPXT.US,D,20180328,000000,46.5472,46.5472,46.3893,46.3992,3991.7787256117,0
+SPXT.US,D,20180329,000000,47.2581,47.2581,47.2581,47.2581,162.06155699007,0
+SPXT.US,D,20180405,000000,47.4348,47.4348,47.3598,47.3598,571.26698839,0
+SPXT.US,D,20180406,000000,46.9866,46.9866,46.9866,46.9866,207.64136989353,0
+SPXT.US,D,20180409,000000,46.9155,46.9806,46.9155,46.9806,463.90120688408,0
+SPXT.US,D,20180410,000000,47.2304,47.3292,47.2304,47.268,3259.4630649628,0
+SPXT.US,D,20180412,000000,47.4536,47.4536,47.4536,47.4536,557.08660215337,0
+SPXT.US,D,20180413,000000,47.269,47.269,47.269,47.269,757.63777892859,0
+SPXT.US,D,20180417,000000,47.9176,47.9916,47.9176,47.9916,1094.9283944142,0
+SPXT.US,D,20180425,000000,46.8879,46.8879,46.8879,46.8879,153.95847914057,0
+SPXT.US,D,20180511,000000,48.0538,48.0538,48.0154,48.0154,272.46599268956,0
+SPXT.US,D,20180514,000000,48.3323,48.3323,48.2543,48.2543,2483.5933608729,0
+SPXT.US,D,20180517,000000,48.2839,48.2937,48.1012,48.1012,3824.6527449657,0
+SPXT.US,D,20180518,000000,48.0825,48.0834,48.0825,48.0834,281.58195527025,0
+SPXT.US,D,20180522,000000,48.3885,48.3885,48.3885,48.3885,208.65425462472,0
+SPXT.US,D,20180524,000000,48.0834,48.1012,48.0834,48.0834,3983.6756477622,0
+SPXT.US,D,20180530,000000,48.1012,48.1269,48.1012,48.1269,217.77021720541,0
+SPXT.US,D,20180608,000000,48.9068,48.9592,48.9068,48.9592,1945.751568612,0
+SPXT.US,D,20180611,000000,49.1912,49.1912,49.1912,49.1912,184.34502107621,0
+SPXT.US,D,20180612,000000,49.0362,49.0362,49.0362,49.0362,165.10021118363,0
+SPXT.US,D,20180614,000000,49.0164,49.0164,49.0164,49.0164,105.34001204354,0
+SPXT.US,D,20180619,000000,48.4063,48.4063,48.4063,48.4063,385.90908258261,0
+SPXT.US,D,20180625,000000,48.5998,48.5998,48.0232,48.0232,546.95775484149,0
+SPXT.US,D,20180629,000000,48.4172,48.4172,48.4172,48.4172,381.85754365786,0
+SPXT.US,D,20180706,000000,48.507,48.7123,48.507,48.7123,330.20042236727,0
+SPXT.US,D,20180712,000000,49.1398,49.1398,49.1398,49.1398,214.73156301184,0
+SPXT.US,D,20180717,000000,49.4824,49.4824,49.4824,49.4824,118.50751354899,0
+SPXT.US,D,20180718,000000,49.5288,49.5288,49.5288,49.5288,191.43521419452,0
+SPXT.US,D,20180719,000000,49.3828,49.3828,49.3828,49.3828,432.50178021726,0
+SPXT.US,D,20180725,000000,50.0027,50.0027,50.0027,50.0027,206.62848516234,0
+SPXT.US,D,20180726,000000,50.1143,50.1143,50.1143,50.1143,429.46312602369,0
+SPXT.US,D,20180730,000000,50.1242,50.1242,50.1242,50.1242,227.89906451729,0
+SPXT.US,D,20180806,000000,50.4302,50.4302,50.4302,50.4302,539.86756172318,0
+SPXT.US,D,20180809,000000,50.449,50.449,50.449,50.449,105.34001204354,0
+SPXT.US,D,20180810,000000,50.06,50.06,50.06,50.06,154.97136387176,0
+SPXT.US,D,20180814,000000,49.9208,49.9208,49.9208,49.9208,131.67501505443,0
+SPXT.US,D,20180816,000000,50.3138,50.3492,50.3138,50.3492,408.19254666874,0
+SPXT.US,D,20180817,000000,50.1044,50.4302,50.1044,50.4302,1725.9555819443,0
+SPXT.US,D,20180820,000000,50.6149,50.6149,50.6149,50.6149,345.39369333509,0
+SPXT.US,D,20180822,000000,50.7412,50.7412,50.6632,50.6632,549.99640903506,0
+SPXT.US,D,20180823,000000,50.5151,50.5151,50.5151,50.5151,391.98639096973,0
+SPXT.US,D,20180824,000000,50.7639,50.7639,50.7639,50.7639,109.3915509683,0
+SPXT.US,D,20180828,000000,51.2398,51.2398,51.2398,51.2398,274.49176215193,0
+SPXT.US,D,20180829,000000,51.1509,51.1509,51.1509,51.1509,105.34001204354,0
+SPXT.US,D,20180830,000000,51.4353,51.4353,51.4353,51.4353,197.51252258165,0
+SPXT.US,D,20180904,000000,51.1094,51.1094,51.1094,51.1094,505.42948086279,0
+SPXT.US,D,20180905,000000,50.8864,51.0285,50.8864,51.0285,940.9699152736,0
+SPXT.US,D,20180924,000000,52.1688,52.1688,52.1688,52.1688,260.3113759153,0
+SPXT.US,D,20180925,000000,51.8203,51.8203,51.8174,51.8174,652.29776688503,0
+SPXT.US,D,20180926,000000,51.6593,51.6593,51.46,51.46,1135.4437836617,0
+SPXT.US,D,20180927,000000,51.6574,51.6574,51.6574,51.6574,133.70078451681,0
+SPXT.US,D,20181001,000000,51.7393,51.7393,51.6752,51.6752,2410.6656602273,0
+SPXT.US,D,20181008,000000,51.1114,51.1114,51.1114,51.1114,110.40443569949,0
+SPXT.US,D,20181012,000000,49.4162,49.4162,48.6511,48.9582,3403.2926967916,0
+SPXT.US,D,20181015,000000,49.1359,49.1447,49.1359,49.1447,1127.3407058121,0
+SPXT.US,D,20181016,000000,49.2919,49.2919,49.2919,49.2919,218.7831019366,0
+SPXT.US,D,20181017,000000,49.7342,49.7342,49.7342,49.7342,759.66354839096,0
+SPXT.US,D,20181018,000000,49.7233,49.7233,49.3886,49.3886,330.20042236727,0
+SPXT.US,D,20181022,000000,48.8615,48.8723,48.8615,48.8625,5905.1179828258,0
+SPXT.US,D,20181023,000000,47.8544,47.8544,47.8544,47.8544,216.75733247422,0
+SPXT.US,D,20181024,000000,48.3796,48.3796,47.268,47.268,844.74586581075,0
+SPXT.US,D,20181030,000000,46.8286,47.422,46.8286,47.1238,615.83391656227,0
+SPXT.US,D,20181031,000000,48.3668,48.3668,48.3668,48.3668,320.07157505539,0
+SPXT.US,D,20181101,000000,48.4172,48.4172,48.4172,48.4172,371.72869634598,0
+SPXT.US,D,20181102,000000,48.4023,48.4023,48.4023,48.4023,320.07157505539,0
+SPXT.US,D,20181105,000000,48.583,48.583,48.583,48.583,178.26771268908,0
+SPXT.US,D,20181109,000000,49.5654,49.5654,49.514,49.517,751.56047054146,0
+SPXT.US,D,20181116,000000,48.8092,48.9395,48.7992,48.9395,8093.9618869229,0
+SPXT.US,D,20181119,000000,48.353,48.353,48.353,48.353,320.07157505539,0
+SPXT.US,D,20181121,000000,47.8613,47.8623,47.8179,47.8366,737.38008430482,0
+SPXT.US,D,20181203,000000,49.985,49.985,49.985,49.985,104.32712731236,0
+SPXT.US,D,20181204,000000,49.669,49.669,49.6384,49.6404,511.50678924991,0
+SPXT.US,D,20181206,000000,47.5207,47.5207,47.1831,47.1969,657.36219054098,0
+SPXT.US,D,20181207,000000,47.7241,47.7241,47.3055,47.3055,647.2333432291,0
+SPXT.US,D,20181210,000000,47.0804,47.3667,47.0804,47.3667,231.95060344204,0
+SPXT.US,D,20181211,000000,47.2927,47.2927,47.2927,47.2927,8.1030778495036,0
+SPXT.US,D,20181212,000000,47.9669,47.9669,47.5532,47.5532,323.11022924896,0
+SPXT.US,D,20181213,000000,47.575,47.575,47.4822,47.4822,149.90694021581,0
+SPXT.US,D,20181214,000000,46.6558,46.6558,46.6558,46.6558,39.50250451633,0
+SPXT.US,D,20181217,000000,45.6597,45.6597,45.6597,45.6597,1.012884731188,0
+SPXT.US,D,20181218,000000,45.6884,45.6884,45.6884,45.6884,39.50250451633,0
+SPXT.US,D,20181219,000000,45.6705,45.6705,44.8433,45.0298,1006.8074228008,0
+SPXT.US,D,20181220,000000,44.8373,44.8373,44.1669,44.1669,1145.5726309736,0
+SPXT.US,D,20181221,000000,43.5094,44.0731,43.5094,43.5094,3644.3592628142,0
+SPXT.US,D,20181224,000000,43.3357,43.3357,42.4244,42.4244,534.80313806723,0
+SPXT.US,D,20181226,000000,42.3533,44.241,42.2752,44.241,7908.6039811155,0
+SPXT.US,D,20181227,000000,43.932,44.6941,43.388,44.6941,4845.6405540032,0
+SPXT.US,D,20181228,000000,44.858,44.8807,44.5915,44.6003,743.45739269196,0
+SPXT.US,D,20181231,000000,44.6279,44.7988,44.6279,44.7988,220.80887139898,0
+SPXT.US,D,20190102,000000,44.5816,45.0406,44.5816,45.0406,476.05582365833,0
+SPXT.US,D,20190103,000000,44.4513,44.471,44.3002,44.3002,679.64565462711,0
+SPXT.US,D,20190104,000000,45.6774,45.6774,45.0239,45.6774,1137.469553124,0
+SPXT.US,D,20190107,000000,45.5688,46.0556,45.5688,46.0249,861.96490624095,0
+SPXT.US,D,20190108,000000,46.3863,46.4327,46.0556,46.4327,810.30778495036,0
+SPXT.US,D,20190109,000000,46.5186,46.5186,46.3765,46.5136,271.45310795837,0
+SPXT.US,D,20190110,000000,46.181,46.7536,46.181,46.7536,1314.7243810819,0
+SPXT.US,D,20190111,000000,46.7447,46.7447,46.7447,46.7447,30.386541935639,0
+SPXT.US,D,20190114,000000,46.5651,46.5651,46.5651,46.5651,30.386541935639,0
+SPXT.US,D,20190115,000000,46.9925,46.9925,46.9925,46.9925,50.644236559398,0
+SPXT.US,D,20190116,000000,47.2423,47.2423,47.1781,47.1781,103.31424258117,0
+SPXT.US,D,20190117,000000,47.4664,47.4664,47.4664,47.4664,2.0257694623759,0
+SPXT.US,D,20190118,000000,48.0548,48.0548,48.044,48.044,218.7831019366,0
+SPXT.US,D,20190122,000000,47.337,47.337,47.337,47.337,30.386541935639,0
+SPXT.US,D,20190123,000000,47.3627,47.5414,47.3627,47.5414,560.12525634693,0
+SPXT.US,D,20190124,000000,47.5306,47.5306,47.5029,47.5029,104.32712731236,0
+SPXT.US,D,20190125,000000,47.9926,47.9926,47.8445,47.8445,104.32712731236,0
+SPXT.US,D,20190128,000000,47.5247,47.5247,47.5247,47.5247,30.386541935639,0
+SPXT.US,D,20190129,000000,47.5819,47.5819,47.5819,47.5819,60.773083871277,0
+SPXT.US,D,20190130,000000,47.8682,48.1585,47.8682,48.1585,103.31424258117,0
+SPXT.US,D,20190131,000000,48.5405,48.7913,48.5405,48.7913,1186.088020221,0
+SPXT.US,D,20190201,000000,48.6324,48.6827,48.6324,48.6827,240.05368129154,0
+SPXT.US,D,20190204,000000,48.8723,48.8723,48.8723,48.8723,30.386541935639,0
+SPXT.US,D,20190205,000000,49.0658,49.0658,49.0658,49.0658,30.386541935639,0
+SPXT.US,D,20190206,000000,48.9039,48.9532,48.9039,48.9532,2128.0708202258,0
+SPXT.US,D,20190207,000000,48.5149,48.5149,48.5149,48.5149,77.992124301472,0
+SPXT.US,D,20190208,000000,48.2839,48.4537,48.275,48.4537,1491.9792090398,0
+SPXT.US,D,20190211,000000,48.6028,48.6028,48.6028,48.6028,30.386541935639,0
+SPXT.US,D,20190212,000000,48.7449,49.2297,48.7449,49.2297,337.29061548559,0
+SPXT.US,D,20190213,000000,49.3857,49.3857,49.3857,49.3857,20.257694623759,0
+SPXT.US,D,20190214,000000,49.2889,49.3758,49.2396,49.2396,1931.5711823754,0
+SPXT.US,D,20190215,000000,49.6334,49.7154,49.6334,49.7154,586.46025935782,0
+SPXT.US,D,20190219,000000,49.6483,49.9682,49.6483,49.9031,1598.3321058146,0
+SPXT.US,D,20190220,000000,49.9198,49.9721,49.9198,49.9721,229.92483397967,0
+SPXT.US,D,20190221,000000,49.7539,49.7539,49.7539,49.7539,18.231925161383,0
+SPXT.US,D,20190222,000000,49.9978,49.9978,49.9978,49.9978,28.360772473262,0
+SPXT.US,D,20190225,000000,50.0373,50.0373,50.0373,50.0373,156.99713333413,0
+SPXT.US,D,20190226,000000,49.98,49.98,49.98,49.98,14.180386236631,0
+SPXT.US,D,20190227,000000,49.9277,49.9277,49.9277,49.9277,38.489619785142,0
+SPXT.US,D,20190228,000000,49.8231,49.8231,49.8231,49.8231,38.489619785142,0
+SPXT.US,D,20190301,000000,50.1577,50.1577,50.1577,50.1577,38.489619785142,0
+SPXT.US,D,20190304,000000,49.6829,49.9336,49.6829,49.9336,420.347163443,0
+SPXT.US,D,20190305,000000,49.9978,49.9978,49.9978,49.9978,3.0386541935639,0
+SPXT.US,D,20190306,000000,49.6286,49.6286,49.6286,49.6286,81.030778495036,0
+SPXT.US,D,20190307,000000,49.2099,49.2099,49.2099,49.2099,3.0386541935639,0
+SPXT.US,D,20190308,000000,49.1043,49.1043,49.1043,49.1043,96.224049462855,0
+SPXT.US,D,20190311,000000,49.7263,49.7263,49.7263,49.7263,97.236934194043,0
+SPXT.US,D,20190312,000000,49.8289,49.8289,49.8289,49.8289,8.1030778495036,0
+SPXT.US,D,20190313,000000,50.2022,50.2022,50.2022,50.2022,4.0515389247518,0
+SPXT.US,D,20190314,000000,50.139,50.139,50.139,50.139,4.0515389247518,0
+SPXT.US,D,20190315,000000,50.3424,50.3424,50.2555,50.2555,318.04580559301,0
+SPXT.US,D,20190318,000000,50.3048,50.4648,50.3048,50.4648,1901.1846404398,0
+SPXT.US,D,20190319,000000,50.4134,50.4134,50.4134,50.4134,4.0515389247518,0
+SPXT.US,D,20190320,000000,50.3118,50.3118,50.3118,50.3118,4.0515389247518,0
+SPXT.US,D,20190321,000000,50.6603,50.6603,50.6603,50.6603,4.0515389247518,0
+SPXT.US,D,20190322,000000,49.8053,49.8053,49.8053,49.8053,1.012884731188,0
+SPXT.US,D,20190325,000000,49.7766,49.7766,49.7766,49.7766,36.463850322766,0
+SPXT.US,D,20190326,000000,50.1153,50.1153,50.1153,50.1153,1.012884731188,0
+SPXT.US,D,20190327,000000,50.3029,50.3029,49.9059,49.9059,274.49176215193,0
+SPXT.US,D,20190328,000000,50.1251,50.1251,50.1251,50.1251,8.1030778495036,0
+SPXT.US,D,20190329,000000,50.4006,50.4006,50.4006,50.4006,1.012884731188,0
+SPXT.US,D,20190401,000000,50.8271,50.9781,50.8271,50.9781,1236.7322567805,0
+SPXT.US,D,20190402,000000,50.8794,50.9387,50.8794,50.9387,103.31424258117,0
+SPXT.US,D,20190403,000000,50.9071,50.912,50.9071,50.912,166.11309591482,0
+SPXT.US,D,20190404,000000,51.0304,51.1599,51.0304,51.1599,108.37866623711,0
+SPXT.US,D,20190405,000000,51.3247,51.3247,51.3247,51.3247,30.386541935639,0
+SPXT.US,D,20190408,000000,51.3029,51.3829,51.3029,51.3829,103.31424258117,0
+SPXT.US,D,20190409,000000,51.1618,51.1618,51.0423,51.0423,109.3915509683,0
+SPXT.US,D,20190410,000000,51.143,51.1983,51.1342,51.1983,3655.5009948573,0
+SPXT.US,D,20190411,000000,51.1687,51.2832,51.1687,51.2832,982.49818925231,0
+SPXT.US,D,20190412,000000,51.5607,51.5607,51.5607,51.5607,18.231925161383,0
+SPXT.US,D,20190415,000000,51.7759,51.7759,51.5636,51.5636,110.40443569949,0
+SPXT.US,D,20190416,000000,51.539,51.539,51.5073,51.5073,187.38367526977,0
+SPXT.US,D,20190417,000000,51.3395,51.3395,51.3395,51.3395,3.0386541935639,0
+SPXT.US,D,20190418,000000,51.2763,51.3572,51.2763,51.3572,201.5640615064,0
+SPXT.US,D,20190422,000000,51.4224,51.4224,51.4224,51.4224,11.141732043068,0
+SPXT.US,D,20190423,000000,51.5093,51.8638,51.4797,51.8638,1066.5676219409,0
+SPXT.US,D,20190424,000000,51.7462,51.7936,51.7019,51.7019,717.12238968107,0
+SPXT.US,D,20190425,000000,51.5488,51.7354,51.4974,51.7354,214.73156301184,0
+SPXT.US,D,20190426,000000,51.9773,51.9773,51.9773,51.9773,3.0386541935639,0
+SPXT.US,D,20190429,000000,52.151,52.151,52.151,52.151,125.5977066673,0
+SPXT.US,D,20190430,000000,51.995,52.1126,51.995,52.1126,104.32712731236,0
+SPXT.US,D,20190501,000000,51.6969,51.6969,51.6969,51.6969,93.185395269291,0
+SPXT.US,D,20190502,000000,51.5913,51.5913,51.5913,51.5913,26.335003010887,0
+SPXT.US,D,20190503,000000,52.1175,52.1175,52.1175,52.1175,26.335003010887,0
+SPXT.US,D,20190506,000000,51.607,51.9437,51.607,51.9437,587.47314408901,0
+SPXT.US,D,20190507,000000,51.1371,51.1371,51.1371,51.1371,10.12884731188,0
+SPXT.US,D,20190508,000000,51.1114,51.1114,51.0314,51.0927,2757.0722382936,0
+SPXT.US,D,20190509,000000,50.987,50.987,50.987,50.987,93.185395269291,0
+SPXT.US,D,20190510,000000,51.139,51.139,51.139,51.139,93.185395269291,0
+SPXT.US,D,20190513,000000,50.1656,50.1656,50.1656,50.1656,93.185395269291,0
+SPXT.US,D,20190514,000000,50.5211,50.5211,50.5211,50.5211,75.966354839096,0
+SPXT.US,D,20190515,000000,50.8794,50.8794,50.7313,50.7313,636.09161118603,0
+SPXT.US,D,20190516,000000,51.1332,51.1332,51.1332,51.1332,93.185395269291,0
+SPXT.US,D,20190517,000000,50.9387,50.9387,50.9387,50.9387,93.185395269291,0
+SPXT.US,D,20190520,000000,50.7146,50.7146,50.7146,50.7146,4.0515389247518,0
+SPXT.US,D,20190521,000000,50.9811,51.0828,50.9811,51.0828,135.72655397919,0
+SPXT.US,D,20190522,000000,51.0364,51.0364,51.0364,51.0364,93.185395269291,0
+SPXT.US,D,20190523,000000,50.4154,50.4154,50.4154,50.4154,93.185395269291,0
+SPXT.US,D,20190524,000000,50.8528,50.8528,50.5734,50.5734,103.31424258117,0
+SPXT.US,D,20190528,000000,50.526,50.526,50.1054,50.1054,1086.8253165647,0
+SPXT.US,D,20190529,000000,49.7382,49.7382,49.6957,49.6957,109.3915509683,0
+SPXT.US,D,20190530,000000,49.7273,49.7273,49.7273,49.7273,203.58983096878,0
+SPXT.US,D,20190531,000000,49.3146,49.3146,49.1408,49.1408,213.71867828066,0
+SPXT.US,D,20190603,000000,48.9838,49.1714,48.9838,49.1714,104.32712731236,0
+SPXT.US,D,20190604,000000,49.5801,50.0886,49.5801,50.0886,727.25123699295,0
+SPXT.US,D,20190605,000000,50.445,50.445,50.445,50.445,97.236934194043,0
+SPXT.US,D,20190606,000000,50.5783,50.7264,50.5684,50.7264,2127.0579354947,0
+SPXT.US,D,20190607,000000,50.757,51.1618,50.757,51.0877,669.51680731523,0
+SPXT.US,D,20190610,000000,51.2971,51.2971,51.2971,51.2971,97.236934194043,0
+SPXT.US,D,20190611,000000,51.2892,51.2892,51.2892,51.2892,94.198280000479,0
+SPXT.US,D,20190612,000000,51.1963,51.1963,51.1963,51.1963,51.657121290586,0
+SPXT.US,D,20190613,000000,51.3859,51.3859,51.3859,51.3859,24.309233548511,0
+SPXT.US,D,20190614,000000,51.532,51.532,51.532,51.532,51.657121290586,0
+SPXT.US,D,20190617,000000,51.5103,51.5103,51.5103,51.5103,51.657121290586,0
+SPXT.US,D,20190618,000000,51.9042,51.9042,51.9042,51.9042,3.0386541935639,0
+SPXT.US,D,20190619,000000,52.0869,52.0869,52.0869,52.0869,51.657121290586,0
+SPXT.US,D,20190620,000000,52.537,52.537,52.537,52.537,51.657121290586,0
+SPXT.US,D,20190621,000000,52.5044,52.5044,52.5044,52.5044,51.657121290586,0
+SPXT.US,D,20190624,000000,52.3258,52.3258,52.3258,52.3258,51.657121290586,0
+SPXT.US,D,20190625,000000,51.9733,51.9733,51.9733,51.9733,45.579812903458,0
+SPXT.US,D,20190626,000000,51.7699,51.7699,51.7699,51.7699,10.12884731188,0
+SPXT.US,D,20190627,000000,51.9694,51.9694,51.9694,51.9694,51.657121290586,0
+SPXT.US,D,20190628,000000,52.2892,52.2892,52.2892,52.2892,40.515389247518,0
+SPXT.US,D,20190701,000000,52.618,52.618,52.618,52.618,1.012884731188,0
+SPXT.US,D,20190702,000000,52.4837,52.6556,52.4837,52.6556,1093.915509683,0
+SPXT.US,D,20190703,000000,53.1325,53.1325,53.1325,53.1325,10.12884731188,0
+SPXT.US,D,20190705,000000,53.0317,53.0317,53.0317,53.0317,15.193270967819,0
+SPXT.US,D,20190708,000000,52.8974,52.8974,52.8974,52.8974,2.0257694623759,0
+SPXT.US,D,20190709,000000,52.9577,52.9577,52.9577,52.9577,1.012884731188,0
+SPXT.US,D,20190710,000000,53.1196,53.1196,53.1196,53.1196,1.012884731188,0
+SPXT.US,D,20190711,000000,53.1561,53.2173,53.1561,53.2173,153.95847914057,0
+SPXT.US,D,20190712,000000,53.4296,53.4296,53.4296,53.4296,38.489619785142,0
+SPXT.US,D,20190715,000000,53.3457,53.3634,53.3042,53.3634,2698.3249238847,0
+SPXT.US,D,20190716,000000,53.3387,53.3387,53.3387,53.3387,37.476735053954,0
+SPXT.US,D,20190717,000000,52.9487,52.9487,52.9487,52.9487,5.0644236559398,0
+SPXT.US,D,20190718,000000,52.9962,52.9962,52.9962,52.9962,37.476735053954,0
+SPXT.US,D,20190719,000000,52.7503,52.7503,52.7503,52.7503,7.0901931183157,0
+SPXT.US,D,20190722,000000,52.7019,52.7019,52.7019,52.7019,37.476735053954,0
+SPXT.US,D,20190723,000000,52.9922,53.0692,52.9922,53.0692,124.58482193612,0
+SPXT.US,D,20190724,000000,53.005,53.2528,53.005,53.2528,103.31424258117,0
+SPXT.US,D,20190725,000000,53.0247,53.0247,53.0247,53.0247,3.0386541935639,0
+SPXT.US,D,20190726,000000,53.473,53.473,53.473,53.473,37.476735053954,0
+SPXT.US,D,20190729,000000,53.3783,53.3783,53.3783,53.3783,5.0644236559398,0
+SPXT.US,D,20190730,000000,53.2459,53.2459,53.2459,53.2459,3.0386541935639,0
+SPXT.US,D,20190731,000000,52.8175,52.8175,52.8175,52.8175,37.476735053954,0
+SPXT.US,D,20190801,000000,53.1087,53.1087,52.2389,52.2389,238.02791182917,0
+SPXT.US,D,20190802,000000,52.002,52.002,52.002,52.002,130.66213032324,0
+SPXT.US,D,20190805,000000,50.6652,50.6652,50.6652,50.6652,27.347887742074,0
+SPXT.US,D,20190806,000000,51.223,51.223,51.223,51.223,76.979239570285,0
+SPXT.US,D,20190807,000000,50.9288,51.2359,50.9288,51.2359,160.0357875277,0
+SPXT.US,D,20190808,000000,51.9813,52.0593,51.8578,52.0593,3994.8173798053,0
+SPXT.US,D,20190809,000000,52.1412,52.1412,51.8747,51.8747,123.57193720493,0
+SPXT.US,D,20190812,000000,51.4876,51.4876,51.4876,51.4876,634.06584172366,0
+SPXT.US,D,20190813,000000,51.8499,51.8499,51.8499,51.8499,1.012884731188,0
+SPXT.US,D,20190814,000000,50.5882,50.5882,50.449,50.449,421.36004817419,0
+SPXT.US,D,20190815,000000,50.6346,50.6346,50.6346,50.6346,5.0644236559398,0
+SPXT.US,D,20190816,000000,51.3128,51.3128,50.996,51.3128,421.36004817419,0
+SPXT.US,D,20190819,000000,51.8835,51.8835,51.8835,51.8835,77.992124301472,0
+SPXT.US,D,20190820,000000,51.5843,51.5843,51.4135,51.4135,103.31424258117,0
+SPXT.US,D,20190821,000000,51.8213,51.8213,51.6772,51.6772,944.00856946717,0
+SPXT.US,D,20190822,000000,51.8194,51.8194,51.8194,51.8194,4.0515389247518,0
+SPXT.US,D,20190823,000000,50.3709,50.3709,50.3709,50.3709,4.0515389247518,0
+SPXT.US,D,20190826,000000,50.9821,50.9821,50.9821,50.9821,4.0515389247518,0
+SPXT.US,D,20190827,000000,50.8894,50.8894,50.8894,50.8894,4.0515389247518,0
+SPXT.US,D,20190828,000000,51.1756,51.2655,51.1756,51.2655,197.51252258165,0
+SPXT.US,D,20190829,000000,51.8568,51.8568,51.8568,51.8568,1.012884731188,0
+SPXT.US,D,20190830,000000,51.9368,51.9368,51.9368,51.9368,4.0515389247518,0
+SPXT.US,D,20190903,000000,51.4037,51.6426,51.4037,51.6426,196.49963785047,0
+SPXT.US,D,20190904,000000,52.1214,52.1214,52.1214,52.1214,4.0515389247518,0
+SPXT.US,D,20190905,000000,52.7049,52.7049,52.7049,52.7049,4.0515389247518,0
+SPXT.US,D,20190906,000000,52.7484,52.7484,52.7484,52.7484,174.21617376432,0
+SPXT.US,D,20190909,000000,52.8787,52.8787,52.8787,52.8787,4.0515389247518,0
+SPXT.US,D,20190910,000000,52.8599,52.8599,52.8599,52.8599,33.425196129202,0
+SPXT.US,D,20190911,000000,53.2618,53.2618,53.2618,53.2618,4.0515389247518,0
+SPXT.US,D,20190912,000000,53.394,53.471,53.394,53.471,3903.6577539984,0
+SPXT.US,D,20190913,000000,53.5036,53.5036,53.5036,53.5036,1.012884731188,0
+SPXT.US,D,20190916,000000,53.3151,53.3151,53.3151,53.3151,30.386541935639,0
+SPXT.US,D,20190917,000000,53.4493,53.4493,53.4493,53.4493,89.133856344539,0
+SPXT.US,D,20190918,000000,53.4563,53.4563,53.4563,53.4563,89.133856344539,0
+SPXT.US,D,20190919,000000,53.6221,53.6221,53.4364,53.4364,212.70579354947,0
+SPXT.US,D,20190920,000000,53.3457,53.403,53.3457,53.3457,215.74444774303,0
+SPXT.US,D,20190923,000000,53.2568,53.2568,53.2568,53.2568,3.0386541935639,0
+SPXT.US,D,20190924,000000,52.8184,52.8184,52.8184,52.8184,37.476735053954,0
+SPXT.US,D,20190925,000000,53.089,53.089,53.089,53.089,3.0386541935639,0
+SPXT.US,D,20190926,000000,52.8935,52.8935,52.8935,52.8935,3.0386541935639,0
+SPXT.US,D,20190927,000000,52.6882,52.6882,52.6882,52.6882,3.0386541935639,0
+SPXT.US,D,20190930,000000,52.928,52.928,52.928,52.928,5.0644236559398,0
+SPXT.US,D,20191001,000000,52.2468,52.2468,52.2468,52.2468,1.012884731188,0
+SPXT.US,D,20191002,000000,51.3099,51.3099,51.3099,51.3099,1.012884731188,0
+SPXT.US,D,20191003,000000,51.6031,51.6031,51.6031,51.6031,15.193270967819,0
+SPXT.US,D,20191004,000000,52.3663,52.3663,52.3663,52.3663,5.0644236559398,0
+SPXT.US,D,20191007,000000,52.1935,52.1935,52.1935,52.1935,25.322118279699,0
+SPXT.US,D,20191008,000000,51.3948,51.3948,51.3948,51.3948,37.476735053954,0
+SPXT.US,D,20191009,000000,51.7996,51.7996,51.7996,51.7996,8.1030778495036,0
+SPXT.US,D,20191010,000000,52.1116,52.1116,52.1116,52.1116,1.012884731188,0
+SPXT.US,D,20191011,000000,52.7582,52.9103,52.6407,52.6407,8191.198821117,0
+SPXT.US,D,20191014,000000,52.5864,52.5864,52.5647,52.5647,136.73943871038,0
+SPXT.US,D,20191015,000000,53.0347,53.0722,53.0347,53.0722,108.37866623711,0
+SPXT.US,D,20191016,000000,53.1581,53.1581,53.0426,53.0426,103.31424258117,0
+SPXT.US,D,20191017,000000,53.3012,53.3012,53.2825,53.2825,103.31424258117,0
+SPXT.US,D,20191018,000000,53.1867,53.1896,53.1867,53.1896,103.31424258117,0
+SPXT.US,D,20191021,000000,53.4326,53.4326,53.4326,53.4326,15.193270967819,0
+SPXT.US,D,20191022,000000,53.4078,53.4078,53.4078,53.4078,20.257694623759,0
+SPXT.US,D,20191023,000000,53.4809,53.5441,53.4809,53.5441,190.42232946333,0
+SPXT.US,D,20191024,000000,53.4888,53.4888,53.4888,53.4888,81.030778495036,0
+SPXT.US,D,20191025,000000,53.5707,53.5776,53.5707,53.5776,318.04580559301,0
+SPXT.US,D,20191028,000000,53.7948,53.7948,53.784,53.784,245.11810494748,0
+SPXT.US,D,20191029,000000,53.5866,53.8531,53.5866,53.8531,946.03433892955,0
+SPXT.US,D,20191030,000000,53.9203,53.9874,53.7948,53.9874,1784.7028963532,0
+SPXT.US,D,20191031,000000,54.1375,54.1375,53.6349,53.7455,914.63491226271,0
+SPXT.US,D,20191101,000000,54.2264,54.2579,54.2264,54.2579,108.37866623711,0
+SPXT.US,D,20191104,000000,54.4504,54.4504,54.4504,54.4504,33.425196129202,0
+SPXT.US,D,20191105,000000,54.4218,54.4218,54.4218,54.4218,212.70579354947,0
+SPXT.US,D,20191106,000000,54.4346,54.4346,54.4346,54.4346,32.412311398014,0
+SPXT.US,D,20191107,000000,54.5856,54.6055,54.5275,54.5275,14232.043357922,0
+SPXT.US,D,20191108,000000,54.6113,54.6113,54.6113,54.6113,1.012884731188,0
+SPXT.US,D,20191111,000000,54.479,54.479,54.479,54.479,88.120971613351,0
+SPXT.US,D,20191112,000000,54.5719,54.5719,54.5719,54.5719,18.231925161383,0
+SPXT.US,D,20191113,000000,54.6627,54.6627,54.5896,54.5896,737.38008430482,0
+SPXT.US,D,20191114,000000,54.6844,54.6844,54.6844,54.6844,18.231925161383,0
+SPXT.US,D,20191115,000000,55.0389,55.0389,55.0389,55.0389,2.0257694623759,0
+SPXT.US,D,20191118,000000,55.0744,55.0744,55.0744,55.0744,10.12884731188,0
+SPXT.US,D,20191119,000000,55.0724,55.0724,55.026,55.026,2104.7744714086,0
+SPXT.US,D,20191120,000000,54.8661,54.8661,54.8661,54.8661,4.0515389247518,0
+SPXT.US,D,20191121,000000,54.8424,54.8424,54.8424,54.8424,5.0644236559398,0
+SPXT.US,D,20191122,000000,54.9391,54.9885,54.9391,54.9885,132.68789978562,0
+SPXT.US,D,20191125,000000,55.3133,55.3133,55.3133,55.3133,1.012884731188,0
+SPXT.US,D,20191126,000000,55.3094,55.4693,55.3094,55.4693,633.05295699247,0
+SPXT.US,D,20191127,000000,55.5582,55.6904,55.5582,55.6904,251.19541333461,0
+SPXT.US,D,20191129,000000,55.4762,55.4762,55.4762,55.4762,83.056547957411,0
+SPXT.US,D,20191202,000000,55.1011,55.1011,55.1011,55.1011,5.0644236559398,0
+SPXT.US,D,20191203,000000,54.7447,54.7447,54.7447,54.7447,3.0386541935639,0
+SPXT.US,D,20191204,000000,55.1602,55.1602,55.1602,55.1602,72.927700645532,0
+SPXT.US,D,20191205,000000,55.1849,55.1849,55.1849,55.1849,3.0386541935639,0
+SPXT.US,D,20191206,000000,55.6776,55.6776,55.6776,55.6776,3.0386541935639,0
+SPXT.US,D,20191209,000000,55.5661,55.5661,55.5661,55.5661,20.257694623759,0
+SPXT.US,D,20191210,000000,55.415,55.415,55.415,55.415,10.12884731188,0
+SPXT.US,D,20191211,000000,55.5186,55.5522,55.5186,55.5522,131.67501505443,0
+SPXT.US,D,20191212,000000,55.8424,56.0202,55.8424,56.0202,103.31424258117,0
+SPXT.US,D,20191213,000000,55.9076,55.9076,55.9076,55.9076,24.309233548511,0
+SPXT.US,D,20191216,000000,56.2759,56.2759,56.2759,56.2759,3.0386541935639,0
+SPXT.US,D,20191217,000000,56.4526,56.4526,56.3381,56.3381,5251.8073312096,0
+SPXT.US,D,20191218,000000,56.3509,56.3509,56.3509,56.3509,8.1030778495036,0
+SPXT.US,D,20191219,000000,56.4912,56.4912,56.4912,56.4912,2.0257694623759,0
+SPXT.US,D,20191220,000000,56.8476,56.8476,56.8476,56.8476,2.0257694623759,0
+SPXT.US,D,20191223,000000,56.8031,56.8031,56.8031,56.8031,15.193270967819,0
+SPXT.US,D,20191224,000000,56.7853,56.7853,56.7853,56.7853,11.141732043068,0
+SPXT.US,D,20191226,000000,57.0726,57.0726,57.0005,57.0005,171.17751957077,0
+SPXT.US,D,20191227,000000,57.1269,57.1585,57.0213,57.0213,2090.594085172,0
+SPXT.US,D,20191230,000000,56.731,56.731,56.731,56.731,21.270579354947,0
+SPXT.US,D,20191231,000000,56.8515,56.8515,56.8515,56.8515,94.198280000479,0
+SPXT.US,D,20200102,000000,57.1714,57.1714,57.1714,57.1714,89.133856344539,0
+SPXT.US,D,20200103,000000,56.9146,56.9146,56.9146,56.9146,58.747314408901,0
+SPXT.US,D,20200106,000000,56.8999,57.0529,56.8999,57.0529,1659.1051896859,0
+SPXT.US,D,20200107,000000,56.9146,56.9146,56.9146,56.9146,125.5977066673,0
+SPXT.US,D,20200108,000000,56.9472,57.1289,56.9472,57.1289,625.96276387416,0
+SPXT.US,D,20200109,000000,57.3273,57.3995,57.2346,57.3995,8897.179478755,0
+SPXT.US,D,20200110,000000,57.2346,57.2346,57.2346,57.2346,1.012884731188,0
+SPXT.US,D,20200113,000000,57.8763,57.8763,57.4745,57.4902,2840.128786251,0
+SPXT.US,D,20200114,000000,57.5248,57.5248,57.5031,57.5031,890.3256787142,0
+SPXT.US,D,20200115,000000,57.6167,57.6167,57.6058,57.6058,112.43020516187,0
+SPXT.US,D,20200116,000000,57.9977,57.9977,57.9977,57.9977,3.0386541935639,0
+SPXT.US,D,20200117,000000,58.1814,58.1814,58.136,58.1695,1254.9641819418,0
+SPXT.US,D,20200121,000000,58.0303,58.0303,57.9968,57.9968,194.47386838809,0
+SPXT.US,D,20200122,000000,57.9997,57.9997,57.9997,57.9997,164.08732645244,0
+SPXT.US,D,20200123,000000,57.8566,57.9632,57.8566,57.9632,446.68216645389,0
+SPXT.US,D,20200124,000000,57.3727,57.3727,57.3727,57.3727,17.219040430196,0
+SPXT.US,D,20200127,000000,56.7251,56.7251,56.6215,56.6215,225.87329505491,0
+SPXT.US,D,20200128,000000,57.0726,57.0726,57.0726,57.0726,412.24408559349,0
+SPXT.US,D,20200129,000000,57.1615,57.1615,56.9502,56.9502,629.00141806771,0
+SPXT.US,D,20200130,000000,56.421,56.9808,56.421,56.9808,956.16318624142,0
+SPXT.US,D,20200131,000000,56.6708,56.6708,56.1821,56.1821,1369.4201565661,0
+SPXT.US,D,20200203,000000,56.6511,56.6708,56.4703,56.4703,217.77021720541,0
+SPXT.US,D,20200204,000000,57.2563,57.2593,57.1131,57.1131,1307.6341879636,0
+SPXT.US,D,20200205,000000,57.8042,57.8042,57.8042,57.8042,59.760199140089,0
+SPXT.US,D,20200206,000000,57.9602,57.9602,57.9602,57.9602,22.283464086135,0
+SPXT.US,D,20200207,000000,57.7114,57.7114,57.7114,57.7114,165.10021118363,0
+SPXT.US,D,20200210,000000,57.9948,57.9948,57.9948,57.9948,50.644236559398,0
+SPXT.US,D,20200211,000000,58.2267,58.2267,58.2267,58.2267,11.141732043068,0
+SPXT.US,D,20200212,000000,58.5407,58.5407,58.5407,58.5407,35.450965591578,0
+SPXT.US,D,20200213,000000,58.5151,58.5151,58.4855,58.4855,269.42733849599,0
+SPXT.US,D,20200214,000000,58.4785,58.5141,58.4785,58.5141,269.42733849599,0
+SPXT.US,D,20200218,000000,58.5555,58.5555,58.1616,58.362,7013.2138787453,0
+SPXT.US,D,20200219,000000,58.5763,58.5763,58.5763,58.5763,4.0515389247518,0
+SPXT.US,D,20200220,000000,58.4528,58.4528,58.4528,58.4528,5.0644236559398,0
+SPXT.US,D,20200221,000000,58.0185,58.1241,58.0185,58.0619,2270.8875673234,0
+SPXT.US,D,20200224,000000,56.3332,56.3332,56.3332,56.3332,103.31424258117,0
+SPXT.US,D,20200225,000000,56.421,56.421,54.6331,54.6331,714.0837354875,0
+SPXT.US,D,20200226,000000,54.7387,54.9865,54.3408,54.3408,549.99640903506,0
+SPXT.US,D,20200227,000000,53.2183,53.545,52.2498,52.2498,1432.2190098997,0
+SPXT.US,D,20200228,000000,50.1873,51.0117,50.1547,51.0117,1212.423023232,0
+SPXT.US,D,20200302,000000,52.5973,53.4563,52.5973,53.4563,244.1052202163,0
+SPXT.US,D,20200303,000000,53.86,53.86,52.2419,52.2419,678.63276989592,0
+SPXT.US,D,20200304,000000,53.4957,54.3941,53.4957,54.3941,274.49176215193,0
+SPXT.US,D,20200305,000000,53.4424,53.4424,52.4986,52.4986,467.95274580883,0
+SPXT.US,D,20200306,000000,51.3918,51.8203,50.8508,51.7739,1615.5511462448,0
+SPXT.US,D,20200309,000000,48.0717,48.0717,48.0717,48.0717,141.80386236631,0
+SPXT.US,D,20200310,000000,49.826,49.826,49.826,49.826,23.296348817322,0
+SPXT.US,D,20200311,000000,47.6244,47.6244,46.8583,47.5365,754.59912473502,0
+SPXT.US,D,20200312,000000,43.6565,45.2816,42.1933,43.2814,13726.613877059,0
+SPXT.US,D,20200313,000000,45.3388,46.2155,43.927,46.184,1761.4065475358,0
+SPXT.US,D,20200316,000000,45.9036,45.9036,41.519,41.519,858.92625204738,0
+SPXT.US,D,20200317,000000,43.2814,43.3771,43.0572,43.3771,3578.521755287,0
+SPXT.US,D,20200318,000000,41.052,41.052,41.052,41.052,111.41732043068,0
+SPXT.US,D,20200319,000000,41.1488,41.916,38.4624,41.5151,3108.5432400158,0
+SPXT.US,D,20200320,000000,41.6,41.6,39.6936,39.6936,1732.0328903313,0
+SPXT.US,D,20200323,000000,39.1989,39.1989,37.8217,38.4358,9166.6068172509,0
+SPXT.US,D,20200324,000000,39.8396,41.675,39.735,41.675,5316.6319540055,0
+SPXT.US,D,20200325,000000,42.3098,43.5953,41.4835,42.5972,4540.7622499156,0
+SPXT.US,D,20200326,000000,43.4254,44.8017,43.0316,44.8017,875.13240774639,0
+SPXT.US,D,20200327,000000,44.0613,44.7632,43.7177,43.7177,505.42948086279,0
+SPXT.US,D,20200330,000000,44.6951,45.0396,44.6951,45.0396,539.86756172318,0
+SPXT.US,D,20200331,000000,45.0891,45.0891,44.467,44.467,281.58195527025,0
+SPXT.US,D,20200401,000000,43.0365,43.0365,42.5389,42.5389,292.72368731331,0
+SPXT.US,D,20200402,000000,43.3198,43.4788,43.1786,43.4788,532.77736860486,0
+SPXT.US,D,20200403,000000,43.4077,43.5607,42.5024,42.8538,3603.8438735667,0
+SPXT.US,D,20200406,000000,45.2055,45.6952,45.2055,45.6952,250.18252860342,0
+SPXT.US,D,20200407,000000,46.2057,46.2876,45.8621,45.8621,649.25911269148,0
+SPXT.US,D,20200408,000000,46.0694,47.3953,46.0694,47.3953,780.93412774591,0
+SPXT.US,D,20200409,000000,48.1002,48.5613,48.1002,48.3293,815.3722086063,0
+SPXT.US,D,20200413,000000,48.3106,48.3106,47.4989,47.6095,5436.1523522858,0
+SPXT.US,D,20200414,000000,48.3658,48.8782,48.3658,48.8605,2591.97202711,0
+SPXT.US,D,20200415,000000,47.4753,47.7537,47.4753,47.7537,250.18252860342,0
+SPXT.US,D,20200416,000000,47.7912,48.0222,47.7912,48.0222,122.55905247374,0
+SPXT.US,D,20200417,000000,48.7449,49.4341,48.7449,49.4341,936.91837634886,0
+SPXT.US,D,20200420,000000,49.0608,49.0608,48.6778,48.6778,230.93771871086,0
+SPXT.US,D,20200421,000000,47.6184,47.6184,47.3173,47.3173,137.75232344156,0
+SPXT.US,D,20200422,000000,48.198,48.198,48.198,48.198,1.012884731188,0
+SPXT.US,D,20200423,000000,48.5405,48.5405,48.2039,48.2039,103.31424258117,0
+SPXT.US,D,20200424,000000,48.7539,48.7539,48.7232,48.7232,210.68002408709,0
+SPXT.US,D,20200427,000000,49.6039,49.6039,49.6039,49.6039,6.0773083871277,0
+SPXT.US,D,20200428,000000,49.9465,49.9465,49.4469,49.4469,856.900482585,0
+SPXT.US,D,20200429,000000,50.5329,50.5329,50.5329,50.5329,40.515389247518,0
+SPXT.US,D,20200430,000000,49.7529,50.0294,49.7529,50.0294,3797.3048572236,0
+SPXT.US,D,20200501,000000,48.4468,48.4912,48.4468,48.4912,192.44809892571,0
+SPXT.US,D,20200504,000000,48.5771,48.5771,48.5771,48.5771,45.579812903458,0
+SPXT.US,D,20200505,000000,49.2603,49.2603,48.9967,48.9967,231.95060344204,0
+SPXT.US,D,20200506,000000,48.7825,48.7825,48.4547,48.4547,116.48174408661,0
+SPXT.US,D,20200507,000000,48.8476,48.8476,48.8476,48.8476,23.296348817322,0
+SPXT.US,D,20200508,000000,49.7569,49.7569,49.7569,49.7569,23.296348817322,0
+SPXT.US,D,20200511,000000,49.6384,49.7362,49.6384,49.7362,787.01143613303,0
+SPXT.US,D,20200512,000000,49.676,49.676,48.7835,48.7835,945.02145419836,0
+SPXT.US,D,20200513,000000,48.6186,48.6186,47.7813,47.7942,4684.5918817442,0
+SPXT.US,D,20200514,000000,48.2553,48.2553,48.2553,48.2553,11.141732043068,0
+SPXT.US,D,20200515,000000,48.5278,48.5278,48.5278,48.5278,19.244809892571,0
+SPXT.US,D,20200518,000000,50.2219,50.2219,50.2219,50.2219,53.682890752961,0
+SPXT.US,D,20200519,000000,50.1094,50.1094,49.6364,49.6364,214.73156301184,0
+SPXT.US,D,20200520,000000,50.2535,50.3029,50.215,50.2673,493.27486408853,0
+SPXT.US,D,20200521,000000,50.0215,50.0215,49.9168,49.9948,1303.5826490389,0
+SPXT.US,D,20200522,000000,49.6957,50.06,49.6859,50.06,1861.6821359235,0
+SPXT.US,D,20200526,000000,51.3405,51.3405,50.9436,50.9436,1890.0429083967,0
+SPXT.US,D,20200527,000000,51.9861,51.9861,51.5716,51.8401,551.00929376625,0
+SPXT.US,D,20200528,000000,51.8232,51.8232,51.8232,51.8232,188.39656000096,0
+SPXT.US,D,20200529,000000,51.9338,51.9338,51.9338,51.9338,66.850392258405,0
+SPXT.US,D,20200601,000000,52.2222,52.2222,52.2222,52.2222,65.837507527217,0
+SPXT.US,D,20200602,000000,52.5312,52.5312,52.5312,52.5312,57.734429677713,0
+SPXT.US,D,20200603,000000,53.1768,53.4306,53.1768,53.4306,677.61988516473,0
+SPXT.US,D,20200604,000000,53.1768,53.2479,53.1768,53.2479,317.03292086182,0
+SPXT.US,D,20200605,000000,54.6469,54.6469,54.6469,54.6469,168.1388653772,0
+SPXT.US,D,20200608,000000,55.4643,55.4643,55.4643,55.4643,110.40443569949,0
+SPXT.US,D,20200609,000000,54.8779,54.8779,54.8779,54.8779,125.5977066673,0
+SPXT.US,D,20200610,000000,54.2332,54.2332,54.2332,54.2332,376.79312000191,0
+SPXT.US,D,20200611,000000,52.2359,52.2359,51.0206,51.0206,4420.2289669042,0
+SPXT.US,D,20200612,000000,51.1865,51.6357,51.1865,51.6357,147.88117075344,0
+SPXT.US,D,20200615,000000,51.4451,51.9624,51.4451,51.9624,4260.1931793765,0
+SPXT.US,D,20200616,000000,53.0603,53.0603,52.8303,52.8303,1215.4616774256,0
+SPXT.US,D,20200617,000000,52.7266,52.7266,52.7266,52.7266,21.270579354947,0
+SPXT.US,D,20200618,000000,52.6122,52.6122,52.6122,52.6122,18.231925161383,0
+SPXT.US,D,20200619,000000,52.5114,52.5114,52.5114,52.5114,203.58983096878,0
+SPXT.US,D,20200622,000000,52.5134,52.5134,52.4739,52.4739,846.77163527312,0
+SPXT.US,D,20200623,000000,52.7069,52.7069,52.7069,52.7069,17.219040430196,0
+SPXT.US,D,20200624,000000,51.4481,51.4481,51.2872,51.2872,496.31351828209,0
+SPXT.US,D,20200625,000000,51.766,51.766,51.766,51.766,20.257694623759,0
+SPXT.US,D,20200626,000000,50.9268,50.9268,50.4984,50.4984,1657.0794202235,0
+SPXT.US,D,20200629,000000,51.0621,51.14,51.0621,51.14,958.1889557038,0
+SPXT.US,D,20200630,000000,52.0583,52.0583,52.0583,52.0583,20.257694623759,0
+SPXT.US,D,20200701,000000,52.3633,52.3633,52.3633,52.3633,16.206155699007,0
+SPXT.US,D,20200702,000000,52.5144,52.5144,52.5144,52.5144,37.476735053954,0
+SPXT.US,D,20200706,000000,53.0534,53.3358,53.0534,53.3358,655.3364210786,0
+SPXT.US,D,20200707,000000,52.7799,52.7799,52.7799,52.7799,22.283464086135,0
+SPXT.US,D,20200708,000000,53.006,53.006,53.006,53.006,17.219040430196,0
+SPXT.US,D,20200709,000000,52.6665,52.6665,52.543,52.543,115.46885935542,0
+SPXT.US,D,20200710,000000,53.3338,53.3338,53.3338,53.3338,288.67214838857,0
+SPXT.US,D,20200713,000000,54.0387,54.0387,53.0742,53.0742,695.85181032612,0
+SPXT.US,D,20200714,000000,53.3002,53.8274,53.3002,53.8274,114.45597462423,0
+SPXT.US,D,20200715,000000,54.4939,54.4939,54.3675,54.3675,987.56261290825,0
+SPXT.US,D,20200716,000000,53.866,54.3655,53.866,54.3655,208.65425462472,0
+SPXT.US,D,20200717,000000,54.5077,54.5077,54.5077,54.5077,69.889046451968,0
+SPXT.US,D,20200720,000000,54.6291,54.6291,54.6291,54.6291,25.322118279699,0
+SPXT.US,D,20200721,000000,54.9954,55.2145,54.8789,54.8789,1620.6155699007,0
+SPXT.US,D,20200722,000000,55.2107,55.2107,55.2107,55.2107,52.670006021773,0
+SPXT.US,D,20200723,000000,54.7801,54.7801,54.7801,54.7801,1.012884731188,0
+SPXT.US,D,20200724,000000,54.5659,54.5659,54.5659,54.5659,2.0257694623759,0
+SPXT.US,D,20200727,000000,54.6755,54.8325,54.6755,54.7475,1366.3815023725,0
+SPXT.US,D,20200728,000000,54.7447,54.7447,54.5679,54.5679,123.57193720493,0
+SPXT.US,D,20200729,000000,54.9707,55.1632,54.9707,55.1632,180.29348215146,0
+SPXT.US,D,20200730,000000,54.9233,54.9233,54.8641,54.8641,239.04079656036,0
+SPXT.US,D,20200731,000000,54.7792,54.7792,54.7792,54.7792,7.0901931183157,0
+SPXT.US,D,20200803,000000,54.9619,54.9619,54.9619,54.9619,17.219040430196,0
+SPXT.US,D,20200804,000000,55.1228,55.1228,55.0349,55.0349,843.73298107956,0
+SPXT.US,D,20200805,000000,55.5295,55.5789,55.5295,55.5789,239.04079656036,0
+SPXT.US,D,20200806,000000,55.4535,55.7418,55.4535,55.7418,209.6671393559,0
+SPXT.US,D,20200807,000000,56.1248,56.1248,56.1248,56.1248,9.1159625806916,0
+SPXT.US,D,20200810,000000,56.426,56.426,56.349,56.3904,1078.7222387151,0
+SPXT.US,D,20200811,000000,56.8811,56.9048,56.1465,56.1465,1420.0643931255,0
+SPXT.US,D,20200812,000000,56.7991,56.7991,56.7991,56.7991,70.901931183157,0
+SPXT.US,D,20200813,000000,56.6294,56.6294,56.6294,56.6294,183.33213634502,0
+SPXT.US,D,20200814,000000,56.6086,56.6086,56.6086,56.6086,1.012884731188,0
+SPXT.US,D,20200817,000000,56.74,56.74,56.74,56.74,24.309233548511,0
+SPXT.US,D,20200818,000000,56.8031,56.8031,56.8031,56.8031,234.9892576356,0
+SPXT.US,D,20200819,000000,57.0154,57.0154,56.5514,56.5514,159.02290279651,0
+SPXT.US,D,20200820,000000,56.426,56.4951,56.426,56.4951,1050.3614662419,0
+SPXT.US,D,20200821,000000,56.499,56.499,56.499,56.499,1.012884731188,0
+SPXT.US,D,20200824,000000,57.0332,57.0332,57.0332,57.0332,91.159625806916,0
+SPXT.US,D,20200825,000000,57.2356,57.2356,57.2356,57.2356,30.386541935639,0
+SPXT.US,D,20200826,000000,57.0055,57.6433,57.0055,57.6433,634.06584172366,0
+SPXT.US,D,20200827,000000,57.5386,57.8476,57.5386,57.7796,382.87042838904,0
+SPXT.US,D,20200828,000000,58.0797,58.0797,58.0274,58.0491,1049.3485815107,0
+SPXT.US,D,20200831,000000,57.4804,57.9226,57.4804,57.9226,1303.5826490389,0
+SPXT.US,D,20200901,000000,57.8289,57.9226,57.8289,57.9226,1224.5776400062,0
+SPXT.US,D,20200902,000000,58.1181,59.0699,58.1181,59.0699,2022.7308081823,0
+SPXT.US,D,20200903,000000,57.5406,57.5406,57.5406,57.5406,39.50250451633,0
+SPXT.US,D,20200904,000000,57.2504,57.2504,57.2504,57.2504,377.8060047331,0
+SPXT.US,D,20200908,000000,56.9295,56.9295,56.0735,56.0735,1004.7816533384,0
+SPXT.US,D,20200909,000000,57.0351,57.1813,56.9888,56.9888,664.45238365929,0
+SPXT.US,D,20200910,000000,56.9295,56.9295,56.0932,56.0932,221.82175613016,0
+SPXT.US,D,20200911,000000,56.5523,56.5523,56.2522,56.2522,345.39369333509,0
+SPXT.US,D,20200914,000000,56.5523,56.9916,56.5523,56.8337,1113.1603195755,0
+SPXT.US,D,20200915,000000,56.9255,56.9255,56.9255,56.9255,23.296348817322,0
+SPXT.US,D,20200916,000000,57.0351,57.3066,56.891,56.891,1103.0314722636,0
+SPXT.US,D,20200917,000000,56.4033,56.4033,56.4033,56.4033,4.0515389247518,0
+SPXT.US,D,20200918,000000,55.9639,55.9639,55.9639,55.9639,42.541158709893,0
+SPXT.US,D,20200921,000000,54.4366,54.791,54.4169,54.791,795.11451398253,0
+SPXT.US,D,20200922,000000,55.3281,55.3281,55.3281,55.3281,252.2082980658,0
+SPXT.US,D,20200923,000000,55.2175,55.2175,54.2115,54.2115,589.49891355139,0
+SPXT.US,D,20200924,000000,53.6655,54.3063,53.6655,54.3063,7226.932557026,0
+SPXT.US,D,20200925,000000,55.0832,55.0832,55.0753,55.0753,557.08660215337,0
+SPXT.US,D,20200928,000000,55.8099,55.8099,55.8099,55.8099,108.37866623711,0
+SPXT.US,D,20200929,000000,55.6944,55.6944,55.5828,55.5828,193.4609836569,0
+SPXT.US,D,20200930,000000,55.7517,56.0834,55.7517,56.0834,1301.5568795766,0
+SPXT.US,D,20201001,000000,56.1446,56.1446,56.1446,56.1446,40.515389247518,0
+SPXT.US,D,20201002,000000,56.0745,56.0745,56.0745,56.0745,345.39369333509,0
+SPXT.US,D,20201005,000000,56.9048,56.9048,56.9048,56.9048,118.50751354899,0
+SPXT.US,D,20201006,000000,56.812,56.812,56.2255,56.2255,291.71080258213,0
+SPXT.US,D,20201007,000000,57.1585,57.1585,57.1585,57.1585,52.670006021773,0
+SPXT.US,D,20201008,000000,57.3619,57.6531,57.3619,57.6531,171.17751957077,0
+SPXT.US,D,20201009,000000,57.975,57.975,57.975,57.975,109.3915509683,0
+SPXT.US,D,20201012,000000,58.6335,58.7431,58.6335,58.7431,414.26985505587,0
+SPXT.US,D,20201013,000000,58.4381,58.4381,58.4381,58.4381,2.0257694623759,0
+SPXT.US,D,20201014,000000,58.0115,58.0115,58.0115,58.0115,50.644236559398,0
+SPXT.US,D,20201015,000000,57.9256,57.9256,57.9256,57.9256,160.0357875277,0
+SPXT.US,D,20201016,000000,58.2673,58.2673,58.0837,58.0837,226.8861797861,0
+SPXT.US,D,20201019,000000,57.0845,57.0845,57.0845,57.0845,226.8861797861,0
+SPXT.US,D,20201020,000000,57.4794,57.4794,57.4794,57.4794,14.180386236631,0
+SPXT.US,D,20201021,000000,57.3432,57.3432,57.3432,57.3432,61.785968602465,0
+SPXT.US,D,20201022,000000,57.7993,57.7993,57.7993,57.7993,53.682890752961,0
+SPXT.US,D,20201023,000000,58.3136,58.3136,58.1497,58.1497,1560.8553707606,0
+SPXT.US,D,20201026,000000,57.0312,57.0312,57.0312,57.0312,7.0901931183157,0
+SPXT.US,D,20201027,000000,56.7774,56.7774,56.7774,56.7774,3.0386541935639,0
+SPXT.US,D,20201028,000000,55.3567,55.3567,54.8503,54.8503,739.4058537672,0
+SPXT.US,D,20201029,000000,55.5739,55.5739,55.5739,55.5739,23.296348817322,0
+SPXT.US,D,20201030,000000,54.872,54.872,54.872,54.872,17.219040430196,0
+SPXT.US,D,20201102,000000,55.4327,55.8346,55.4327,55.803,641.15603484197,0
+SPXT.US,D,20201103,000000,56.7804,57.0954,56.5622,57.0213,2242.5267948501,0
+SPXT.US,D,20201104,000000,57.6729,58.2258,57.5129,57.7874,2475.4902830233,0
+SPXT.US,D,20201105,000000,58.6947,58.6947,58.6947,58.6947,330.20042236727,0
+SPXT.US,D,20201106,000000,58.6829,58.7905,58.6148,58.6148,1896.1202167839,0
+SPXT.US,D,20201109,000000,61.6329,62.2203,59.8558,59.8558,82784.081964722,0
+SPXT.US,D,20201110,000000,59.8854,60.0197,59.4204,60.0197,1570.9842180725,0
+SPXT.US,D,20201111,000000,60.1095,60.1638,60.0038,60.0808,44332.951799366,0
+SPXT.US,D,20201112,000000,59.4471,59.4471,59.4471,59.4471,36.463850322766,0
+SPXT.US,D,20201113,000000,59.9151,60.4402,59.9151,60.4402,322.09734451777,0
+SPXT.US,D,20201116,000000,61.1856,61.1856,60.8272,61.0741,1322.8274589315,0
+SPXT.US,D,20201117,000000,61.0603,61.0603,60.7107,60.9289,570.25410365881,0
+SPXT.US,D,20201118,000000,60.9211,60.9211,60.2981,60.2981,169.15175010839,0
+SPXT.US,D,20201119,000000,59.9229,60.3336,59.9229,60.3336,687.74873247661,0
+SPXT.US,D,20201120,000000,60.0533,60.0533,60.0533,60.0533,65.837507527217,0
+SPXT.US,D,20201123,000000,60.2448,60.5953,60.2448,60.5755,27499.820451752,0
+SPXT.US,D,20201124,000000,61.6131,61.6131,61.5253,61.5253,2384.3306572164,0
+SPXT.US,D,20201125,000000,61.391,61.391,61.3298,61.3298,312.98138193708,0
+SPXT.US,D,20201127,000000,61.4118,61.4118,61.4118,61.4118,47.605582365833,0
+SPXT.US,D,20201130,000000,61.2735,61.2824,60.7888,61.08,1532.4945982874,0
+SPXT.US,D,20201201,000000,61.5647,61.7978,61.55,61.55,1078.7222387151,0
+SPXT.US,D,20201202,000000,61.6694,61.7099,61.6694,61.7099,279.55618580788,0
+SPXT.US,D,20201203,000000,61.9725,61.9873,61.628,61.628,1504.1338258141,0
+SPXT.US,D,20201204,000000,61.8175,62.2095,61.8076,62.2095,11260.239556616,0
+SPXT.US,D,20201207,000000,61.7879,62.0031,61.7879,62.0031,372.74158107717,0
+SPXT.US,D,20201208,000000,62.1877,62.1877,62.1877,62.1877,243.09233548511,0
+SPXT.US,D,20201209,000000,61.7208,61.9971,61.7208,61.9971,681.67142408949,0
+SPXT.US,D,20201210,000000,61.4394,61.9725,61.4394,61.8728,2295.1968008719,0
+SPXT.US,D,20201211,000000,61.623,61.7286,61.623,61.7286,318.04580559301,0
+SPXT.US,D,20201214,000000,61.3861,61.3861,61.3861,61.3861,197.51252258165,0
+SPXT.US,D,20201215,000000,61.5351,62.088,61.5065,62.088,30211.312877143,0
+SPXT.US,D,20201216,000000,62.0476,62.0476,62.0476,62.0476,133.70078451681,0
+SPXT.US,D,20201217,000000,62.1275,62.3101,62.1275,62.3101,492.26197935734,0
+SPXT.US,D,20201218,000000,62.2638,62.2825,61.8787,62.1275,11130.590311024,0
+SPXT.US,D,20201221,000000,61.6753,61.6753,61.6753,61.6753,85.082317419788,0
+SPXT.US,D,20201222,000000,61.4008,61.4197,61.3466,61.3466,2042.9885028061,0
+SPXT.US,D,20201223,000000,61.3416,61.7435,61.3416,61.7435,292.72368731331,0
+SPXT.US,D,20201224,000000,61.628,61.7563,61.619,61.7563,293.7365720445,0
+SPXT.US,D,20201228,000000,62.2479,62.2479,62.2479,62.2479,54.695775484149,0
+SPXT.US,D,20201229,000000,62.2242,62.2242,62.1453,62.2242,8.1030778495036,0
+SPXT.US,D,20201230,000000,62.404,62.404,62.3565,62.3565,319.0586903242,0
+SPXT.US,D,20201231,000000,62.3555,62.7811,62.3555,62.7811,225.87329505491,0
+SPXT.US,D,20210104,000000,62.7752,62.7752,61.9448,61.9448,2564.6241393679,0
+SPXT.US,D,20210105,000000,62.092,62.3881,62.0623,62.3881,427.43735656131,0
+SPXT.US,D,20210106,000000,63.3112,63.5354,63.2915,63.3122,922.73799011222,0
+SPXT.US,D,20210107,000000,63.9362,64.0409,63.9362,64.0211,377.8060047331,0
+SPXT.US,D,20210108,000000,64.1248,64.3094,64.1248,64.3094,478.08159312071,0
+SPXT.US,D,20210111,000000,64.1593,64.1593,63.9391,63.9391,336.2777307544,0
+SPXT.US,D,20210112,000000,64.2581,64.2581,63.9313,64.1445,2614.2554911961,0
+SPXT.US,D,20210113,000000,64.0902,64.2245,64.0902,64.2245,599.62776086327,0
+SPXT.US,D,20210114,000000,64.2285,64.2679,64.026,64.026,1026.0522326934,0
+SPXT.US,D,20210115,000000,63.7111,63.7229,63.6193,63.6193,664.45238365929,0
+SPXT.US,D,20210119,000000,63.7397,64.1988,63.7397,64.0527,404.14100774399,0
+SPXT.US,D,20210120,000000,64.1791,64.8148,64.1791,64.8148,581.39583570188,0
+SPXT.US,D,20210121,000000,64.5306,64.5622,64.5306,64.5622,262.33714537768,0
+SPXT.US,D,20210122,000000,64.2482,64.3903,64.2482,64.3903,5528.3248628238,0
+SPXT.US,D,20210125,000000,64.1692,64.3548,64.1692,64.3548,211.69290881828,0
+SPXT.US,D,20210126,000000,64.4506,64.4506,64.265,64.265,229.92483397967,0
+SPXT.US,D,20210127,000000,62.5056,62.5056,62.5056,62.5056,347.41946279747,0
+SPXT.US,D,20210128,000000,63.3102,63.3102,63.3102,63.3102,3.0386541935639,0
+SPXT.US,D,20210129,000000,62.5313,62.5412,62.1334,62.3092,5637.7164137922,0
+SPXT.US,D,20210201,000000,62.9756,62.9756,62.9756,62.9756,17.219040430196,0
+SPXT.US,D,20210202,000000,63.5847,63.8385,63.5354,63.8385,424.39870236775,0
+SPXT.US,D,20210203,000000,63.9786,63.9786,63.9786,63.9786,31.399426666827,0
+SPXT.US,D,20210204,000000,64.2185,64.4842,64.2185,64.4842,473.01716946477,0
+SPXT.US,D,20210205,000000,64.9403,64.9403,64.9403,64.9403,93.185395269291,0
+SPXT.US,D,20210208,000000,65.4753,65.4753,65.3164,65.3164,279.55618580788,0
+SPXT.US,D,20210209,000000,65.3391,65.4171,65.0755,65.4171,6435.8695819682,0
+SPXT.US,D,20210210,000000,65.3786,65.3786,65.3786,65.3786,509.48101978753,0
+SPXT.US,D,20210211,000000,65.2611,65.2611,65.2522,65.2522,215.74444774303,0
+SPXT.US,D,20210212,000000,65.3589,65.5267,65.3589,65.5267,387.93485204499,0
+SPXT.US,D,20210216,000000,65.506,65.5879,65.506,65.5879,293.7365720445,0
+SPXT.US,D,20210217,000000,65.0854,65.9147,65.0854,65.7774,8216.5209393967,0
+SPXT.US,D,20210218,000000,65.6708,65.6708,65.5188,65.5188,808.28201548798,0
+SPXT.US,D,20210219,000000,65.6442,65.6442,65.352,65.352,317.03292086182,0
+SPXT.US,D,20210222,000000,65.1644,65.4082,65.1644,65.2532,356.53542537816,0
+SPXT.US,D,20210223,000000,64.8524,65.5445,64.6806,65.4576,758.65066365977,0
+SPXT.US,D,20210224,000000,65.4853,66.2168,65.4853,66.2168,3525.8517492653,0
+SPXT.US,D,20210225,000000,64.7784,64.7784,64.7784,64.7784,24.309233548511,0
+SPXT.US,D,20210226,000000,64.3795,64.3795,64.3795,64.3795,7.0901931183157,0
+SPXT.US,D,20210301,000000,65.4753,65.4753,65.4753,65.4753,8.1030778495036,0
+SPXT.US,D,20210302,000000,65.6028,65.6028,65.2967,65.2967,1204.3199453825,0
+SPXT.US,D,20210303,000000,65.2522,65.2522,64.6994,64.6994,315.00715139946,0
+SPXT.US,D,20210304,000000,64.881,64.881,63.9046,63.9046,615.83391656227,0
+SPXT.US,D,20210305,000000,65.2532,65.2532,65.2532,65.2532,102.30135784998,0
+SPXT.US,D,20210308,000000,65.8268,66.1447,65.5612,65.5612,3264.5274886188,0
+SPXT.US,D,20210309,000000,66.1289,66.3432,65.8989,65.8989,2293.1710314095,0
+SPXT.US,D,20210310,000000,66.3294,66.4903,66.2267,66.4903,624.94987914297,0
+SPXT.US,D,20210311,000000,67.1438,67.1438,66.8872,66.8872,921.72510538103,0
+SPXT.US,D,20210312,000000,66.901,67.1873,66.8852,67.1873,831.5783643053,0
+SPXT.US,D,20210315,000000,67.2791,67.4252,67.2791,67.4252,880.19683140232,0
+SPXT.US,D,20210316,000000,67.7964,67.7964,67.1824,67.1913,796.12739871372,0
+SPXT.US,D,20210317,000000,67.0758,67.4085,67.0758,67.4085,226.8861797861,0
+SPXT.US,D,20210318,000000,67.7086,67.7185,66.825,66.825,1636.8217255997,0
+SPXT.US,D,20210319,000000,66.9,66.9,66.8892,66.8892,573.29275785238,0
+SPXT.US,D,20210322,000000,67.1962,67.1962,66.9849,66.9849,289.68503311976,0
+SPXT.US,D,20210323,000000,67.0758,67.0758,66.4143,66.4143,443.64351226032,0
+SPXT.US,D,20210324,000000,66.8803,66.8852,66.3184,66.3184,1119.2376279627,0
+SPXT.US,D,20210325,000000,66.1072,66.7746,66.0875,66.7746,1252.9384124795,0
+SPXT.US,D,20210326,000000,67.4845,67.4845,67.4845,67.4845,76.979239570285,0
+SPXT.US,D,20210329,000000,67.5832,67.7007,67.5832,67.7007,224.86041032372,0
+SPXT.US,D,20210330,000000,67.6227,67.6227,67.5842,67.6217,988.57549763944,0
+SPXT.US,D,20210331,000000,67.8576,67.9752,67.7194,67.7194,1171.9076339844,0
+SPXT.US,D,20210401,000000,68.0531,68.1183,67.9455,68.1183,1290.4151475334,0
+SPXT.US,D,20210405,000000,69.0503,69.0898,68.9219,69.0464,929.82818323053,0
+SPXT.US,D,20210406,000000,69.0088,69.0088,69.0088,69.0088,190.42232946333,0
+SPXT.US,D,20210407,000000,69.0622,69.0622,68.9219,69.0395,1417.025738932,0
+SPXT.US,D,20210408,000000,69.076,69.076,69.076,69.076,28.360772473262,0
+SPXT.US,D,20210409,000000,69.5291,69.5291,69.5291,69.5291,23.296348817322,0
+SPXT.US,D,20210412,000000,69.765,69.765,69.4225,69.6782,237028.19459949,0
+SPXT.US,D,20210413,000000,69.8412,69.8412,69.7513,69.7592,489.22332516378,0
+SPXT.US,D,20210414,000000,69.7453,70.0484,69.6467,69.6467,7635.1251036947,0
+SPXT.US,D,20210415,000000,70.0484,70.2429,70.0474,70.2311,10264.573865858,0
+SPXT.US,D,20210416,000000,70.6636,70.6636,70.623,70.623,537.8417922608,0
+SPXT.US,D,20210419,000000,70.4581,70.4581,70.1453,70.4098,221684.00380672,0
+SPXT.US,D,20210420,000000,70.009,70.009,69.8135,69.9053,19937.623048704,0
+SPXT.US,D,20210421,000000,69.9151,70.5164,69.9151,70.5164,439.59197333557,0
+SPXT.US,D,20210422,000000,70.3505,70.4681,69.9695,69.9695,520.6227518306,0
+SPXT.US,D,20210423,000000,70.2825,70.4779,70.2825,70.4779,524.67429075536,0
+SPXT.US,D,20210426,000000,70.6684,70.6684,70.6379,70.6379,166.11309591482,0
+SPXT.US,D,20210427,000000,70.7336,70.7376,70.6656,70.7267,2627.4229927015,0
+SPXT.US,D,20210428,000000,70.8491,71.015,70.8313,70.8808,3090.3113148544,0
+SPXT.US,D,20210429,000000,71.6804,71.6804,71.094,71.5017,2511.9541333461,0
+SPXT.US,D,20210430,000000,71.1917,71.2253,71.1917,71.2253,503.40371140041,0
+SPXT.US,D,20210503,000000,71.8562,71.8562,71.4869,71.4869,1131.392244737,0
+SPXT.US,D,20210504,000000,70.937,71.3092,70.9271,71.3092,6855.20386068,0
+SPXT.US,D,20210505,000000,71.6073,71.6073,71.3991,71.4504,1048.3356967796,0
+SPXT.US,D,20210506,000000,71.3822,71.9321,71.3822,71.9321,2478.5289372169,0
+SPXT.US,D,20210507,000000,72.2965,72.5996,72.2965,72.5817,876.14529247758,0
+SPXT.US,D,20210510,000000,73.0004,73.0004,72.2797,72.2797,2022.7308081823,0
+SPXT.US,D,20210511,000000,71.632,71.632,71.1404,71.3744,1696.5819247398,0
+SPXT.US,D,20210512,000000,70.1481,70.1481,70.1481,70.1481,267.40156903362,0
+SPXT.US,D,20210513,000000,70.7425,71.0308,70.7425,70.937,3215.9090215218,0
+SPXT.US,D,20210514,000000,71.5728,71.8562,71.5728,71.8492,2315.4544954956,0
+SPXT.US,D,20210517,000000,71.9548,71.9548,71.5827,71.7249,1768.4967406542,0
+SPXT.US,D,20210518,000000,71.7298,71.7298,71.2153,71.2153,933.87972215529,0
+SPXT.US,D,20210519,000000,70.3219,70.6833,70.2429,70.6833,3681.8359978682,0
+SPXT.US,D,20210520,000000,71.2973,71.2973,71.2973,71.2973,18.231925161383,0
+SPXT.US,D,20210521,000000,71.7782,71.8424,71.3586,71.4021,1790.7802047403,0
+SPXT.US,D,20210524,000000,71.95,72.028,71.7969,71.9016,1914.3521419452,0
+SPXT.US,D,20210525,000000,72.0131,72.0131,71.6498,71.6498,709.01931183157,0
+SPXT.US,D,20210526,000000,71.9835,71.9835,71.8078,71.8078,344.3808086039,0
+SPXT.US,D,20210527,000000,72.2047,72.2047,72.1187,72.1187,286.64637892619,0
+SPXT.US,D,20210528,000000,72.1197,72.1553,72.1197,72.1553,359.57407957172,0
+SPXT.US,D,20210601,000000,72.8938,72.8938,72.1099,72.1642,942.99568473598,0
+SPXT.US,D,20210602,000000,72.0586,72.1356,72.0586,72.1356,185.35790580739,0
+SPXT.US,D,20210603,000000,72.1691,72.1691,72.0624,72.0624,254.23406752818,0
+SPXT.US,D,20210604,000000,72.181,72.3409,72.181,72.3409,1077.709353984,0
+SPXT.US,D,20210607,000000,72.2579,72.3389,72.2501,72.3389,1669.2340369977,0
+SPXT.US,D,20210608,000000,72.3834,72.3834,72.3834,72.3834,141.80386236631,0
+SPXT.US,D,20210609,000000,72.3548,72.3548,72.2125,72.2125,427.43735656131,0
+SPXT.US,D,20210610,000000,72.6193,72.7555,72.3369,72.412,5611.3814107812,0
+SPXT.US,D,20210611,000000,72.2777,72.4248,72.2699,72.4248,685.72296301424,0
+SPXT.US,D,20210614,000000,72.3271,72.3271,72.3271,72.3271,194.47386838809,0
+SPXT.US,D,20210615,000000,72.2382,72.4524,72.1869,72.3725,604.6921845192,0
+SPXT.US,D,20210616,000000,72.0111,72.0111,72.0111,72.0111,70.901931183157,0
+SPXT.US,D,20210617,000000,72.0131,72.0131,71.6537,71.6537,563.1639105405,0
+SPXT.US,D,20210618,000000,70.697,70.697,70.697,70.697,45.579812903458,0
+SPXT.US,D,20210621,000000,71.3774,71.635,71.3774,71.635,1756.3421238799,0
+SPXT.US,D,20210622,000000,71.9687,71.9687,71.9687,71.9687,130.66213032324,0
+SPXT.US,D,20210623,000000,71.9045,71.9045,71.9045,71.9045,46.592697634646,0
+SPXT.US,D,20210624,000000,72.2777,72.2777,72.2777,72.2777,29.37365720445,0
+SPXT.US,D,20210625,000000,72.6676,72.6676,72.6676,72.6676,49.631351828209,0
+SPXT.US,D,20210628,000000,72.5739,72.5739,72.5739,72.5739,196.49963785047,0
+SPXT.US,D,20210629,000000,72.6223,72.6223,72.4228,72.4228,230.93771871086,0
+SPXT.US,D,20210630,000000,72.6913,72.6913,72.5048,72.6459,5290.2969509947,0
+SPXT.US,D,20210701,000000,72.9757,73.0646,72.9757,73.0429,719.14815914345,0
+SPXT.US,D,20210702,000000,73.4861,73.4861,73.3687,73.3824,2819.8710916273,0
+SPXT.US,D,20210706,000000,73.4269,73.4269,73.0449,73.1574,370.71581161479,0
+SPXT.US,D,20210707,000000,73.3647,73.3647,73.3647,73.3647,36.463850322766,0
+SPXT.US,D,20210708,000000,72.6025,72.7368,72.6025,72.7368,5114.055007768,0
+SPXT.US,D,20210709,000000,73.6323,73.6323,73.6323,73.6323,4.0515389247518,0
+SPXT.US,D,20210712,000000,73.9827,73.9827,73.9827,73.9827,13.167501505443,0
+SPXT.US,D,20210713,000000,73.6431,73.6431,73.5197,73.5197,10456.009080053,0
+SPXT.US,D,20210714,000000,73.9768,73.9768,73.4427,73.4427,1497.0436326958,0
+SPXT.US,D,20210715,000000,73.2897,73.3242,73.2897,73.3242,103.31424258117,0
+SPXT.US,D,20210716,000000,72.8375,72.8375,72.8375,72.8375,83.056547957411,0
+SPXT.US,D,20210719,000000,72.2402,72.2402,71.3181,71.6044,1548.7007539864,0
+SPXT.US,D,20210720,000000,72.7931,72.7931,72.7931,72.7931,49.631351828209,0
+SPXT.US,D,20210721,000000,73.114,73.2305,73.114,73.1821,2932.3012967891,0
+SPXT.US,D,20210722,000000,73.2985,73.2985,73.2985,73.2985,28.360772473262,0
+SPXT.US,D,20210723,000000,73.6678,74.0104,73.6678,74.0104,575.31852731476,0
+SPXT.US,D,20210726,000000,74.3115,74.3115,74.3115,74.3115,221.82175613016,0
+SPXT.US,D,20210727,000000,73.9472,74.0933,73.9472,74.0933,464.91409161527,0
+SPXT.US,D,20210728,000000,74.1723,74.1723,74.0894,74.1634,410.21831613112,0
+SPXT.US,D,20210729,000000,74.5504,74.5504,74.4181,74.4181,229.92483397967,0
+SPXT.US,D,20210730,000000,74.2512,74.2512,73.8761,73.8761,451.74659010982,0
+SPXT.US,D,20210802,000000,74.0647,74.0647,73.8188,73.8188,284.62060946381,0
+SPXT.US,D,20210803,000000,74.2415,74.3974,74.2415,74.3787,1861.6821359235,0
+SPXT.US,D,20210804,000000,74.0311,74.0845,73.9601,73.9601,11536.757088231,0
+SPXT.US,D,20210805,000000,74.4083,74.4083,74.3144,74.3144,975.40799613399,0
+SPXT.US,D,20210806,000000,74.5653,74.7173,74.5543,74.5543,538.85467699199,0
+SPXT.US,D,20210809,000000,74.5456,74.585,74.5456,74.585,108.37866623711,0
+SPXT.US,D,20210810,000000,74.8634,74.8634,74.8634,74.8634,105.34001204354,0
+SPXT.US,D,20210811,000000,75.1735,75.1735,75.126,75.126,134.713669248,0
+SPXT.US,D,20210812,000000,75.3018,75.3018,75.3018,75.3018,115.46885935542,0
+SPXT.US,D,20210813,000000,75.1932,75.2188,75.1932,75.2188,1075.6835845216,0
+SPXT.US,D,20210816,000000,75.4341,75.4341,75.4341,75.4341,287.65926365738,0
+SPXT.US,D,20210817,000000,75.203,75.203,74.9187,74.9839,458.83678322814,0
+SPXT.US,D,20210818,000000,74.9384,74.9384,74.3668,74.3668,410.21831613112,0
+SPXT.US,D,20210819,000000,74.1624,74.3698,74.0845,74.0845,532.77736860486,0
+SPXT.US,D,20210820,000000,74.6185,74.6185,74.6185,74.6185,3.0386541935639,0
+SPXT.US,D,20210823,000000,75.2425,75.2524,75.2228,75.2228,470.9914000024,0
+SPXT.US,D,20210824,000000,75.2524,75.3156,75.2524,75.3156,545.9448701103,0
+SPXT.US,D,20210825,000000,75.5959,75.5959,75.5959,75.5959,108.37866623711,0
+SPXT.US,D,20210826,000000,75.2021,75.2021,75.2021,75.2021,16.206155699007,0
+SPXT.US,D,20210827,000000,75.7687,75.7687,75.7687,75.7687,42.541158709893,0
+SPXT.US,D,20210830,000000,75.9415,75.9415,75.9415,75.9415,83.056547957411,0
+SPXT.US,D,20210831,000000,75.9839,75.9839,75.9839,75.9839,188.39656000096,0
+SPXT.US,D,20210901,000000,75.909,76.1252,75.909,76.0856,506.44236559398,0
+SPXT.US,D,20210902,000000,76.2308,76.2308,76.2308,76.2308,190.42232946333,0
+SPXT.US,D,20210903,000000,76.0363,76.1765,76.0363,76.1765,418.32139398062,0
+SPXT.US,D,20210907,000000,76.3601,76.3601,75.8309,75.8309,723.19969806819,0
+SPXT.US,D,20210908,000000,75.7815,75.7815,75.7815,75.7815,105.34001204354,0
+SPXT.US,D,20210909,000000,75.6256,75.6256,75.4903,75.4903,115.46885935542,0
+SPXT.US,D,20210910,000000,74.978,74.978,74.978,74.978,192.44809892571,0
+SPXT.US,D,20210913,000000,75.1438,75.1438,75.1438,75.1438,33.425196129202,0
+SPXT.US,D,20210914,000000,74.6185,74.6185,74.6185,74.6185,3.0386541935639,0
+SPXT.US,D,20210915,000000,75.2356,75.2356,75.2356,75.2356,1.012884731188,0
+SPXT.US,D,20210916,000000,75.0895,75.0895,75.0895,75.0895,86.095202150976,0
+SPXT.US,D,20210917,000000,74.58,74.58,74.58,74.58,710.03219656276,0
+SPXT.US,D,20210920,000000,73.0251,73.3232,72.9757,73.3232,1347.13669248,0
+SPXT.US,D,20210921,000000,73.422,73.422,73.3539,73.3539,216.75733247422,0
+SPXT.US,D,20210922,000000,73.8119,73.8119,73.8119,73.8119,18.231925161383,0
+SPXT.US,D,20210923,000000,74.6679,74.6679,74.6679,74.6679,108.37866623711,0
+SPXT.US,D,20210924,000000,74.8644,74.8644,74.8624,74.8624,248.15675914105,0
+SPXT.US,D,20210927,000000,74.8052,74.8052,74.7469,74.7469,255.24695225937,0
+SPXT.US,D,20210928,000000,73.577,73.577,73.577,73.577,7.0901931183157,0
+SPXT.US,D,20210929,000000,73.7319,73.7319,73.7092,73.7092,1358.278424523,0
+SPXT.US,D,20210930,000000,72.8365,72.8365,72.8365,72.8365,291.71080258213,0
+SPXT.US,D,20211001,000000,73.102,73.7991,73.102,73.5513,995.66569075776,0
+SPXT.US,D,20211004,000000,72.7772,72.7892,72.7675,72.7892,459.84966795933,0
+SPXT.US,D,20211005,000000,73.1416,73.7419,73.1416,73.5444,1123.2891668874,0
+SPXT.US,D,20211006,000000,72.8671,73.7033,72.8671,73.7033,725.22546753057,0
+SPXT.US,D,20211007,000000,74.82,74.82,74.3164,74.3164,745.48316215433,0
+SPXT.US,D,20211008,000000,74.273,74.273,74.273,74.273,92.172510538103,0
+SPXT.US,D,20211011,000000,73.9887,73.9887,73.7527,73.7527,574.30564258357,0
+SPXT.US,D,20211012,000000,73.6629,73.7369,73.5671,73.5671,792.07585978898,0
+SPXT.US,D,20211013,000000,73.7409,73.7409,73.7409,73.7409,170.16463483958,0
+SPXT.US,D,20211014,000000,74.7361,74.7677,74.7361,74.7677,1064.5418524785,0
+SPXT.US,D,20211015,000000,75.4261,75.4261,75.4261,75.4261,614.82103183109,0
+SPXT.US,D,20211018,000000,75.1595,75.4795,75.1595,75.4795,490.23620989497,0
+SPXT.US,D,20211019,000000,75.907,75.9435,75.907,75.9435,258.28560645292,0
+SPXT.US,D,20211020,000000,76.4124,76.4124,76.4124,76.4124,9.1159625806916,0
+SPXT.US,D,20211021,000000,76.5576,76.6228,76.3304,76.6228,1923.468104526,0
+SPXT.US,D,20211022,000000,76.6751,76.6751,76.6751,76.6751,35.450965591578,0
+SPXT.US,D,20211025,000000,76.6751,77.0355,76.6751,77.0355,5157.609051209,0
+SPXT.US,D,20211026,000000,77.3563,77.3563,77.1204,77.2102,4312.8631853983,0
+SPXT.US,D,20211027,000000,76.9416,76.9416,76.7344,76.7344,321.08445978658,0
+SPXT.US,D,20211028,000000,77.3593,77.3593,77.3593,77.3593,311.96849720589,0
+SPXT.US,D,20211029,000000,77.3938,77.5271,77.3148,77.5271,590.51179828258,0
+SPXT.US,D,20211101,000000,77.6683,77.6683,77.6683,77.6683,121.54616774256,0
+SPXT.US,D,20211102,000000,77.6594,77.8154,77.6594,77.8154,306.90407354995,0
+SPXT.US,D,20211103,000000,77.5715,78.3702,77.5715,78.3702,6918.0027140137,0
+SPXT.US,D,20211104,000000,78.5065,78.5065,78.1224,78.31,1733.0457750626,0
+SPXT.US,D,20211105,000000,78.9488,79.087,78.6635,78.6635,14981.578059,0
+SPXT.US,D,20211108,000000,78.5746,78.5746,78.5746,78.5746,8.1030778495036,0
+SPXT.US,D,20211109,000000,78.231,78.2823,78.0049,78.2823,260.3113759153,0
+SPXT.US,D,20211110,000000,78.0533,78.1471,78.0375,78.0375,589.49891355139,0
+SPXT.US,D,20211111,000000,77.9545,78.1125,77.8875,77.8875,243.09233548511,0
+SPXT.US,D,20211112,000000,78.3485,78.3485,78.2606,78.2606,104.32712731236,0
+SPXT.US,D,20211115,000000,78.2606,78.2843,78.2606,78.2843,574.30564258357,0
+SPXT.US,D,20211116,000000,78.5657,78.5657,78.4689,78.4689,295.76234150688,0
+SPXT.US,D,20211117,000000,78.311,78.311,78.311,78.311,9.1159625806916,0
+SPXT.US,D,20211118,000000,78.4275,78.4275,78.2014,78.3633,848.7974047355,0
+SPXT.US,D,20211119,000000,78.308,78.308,77.9526,77.9526,675.59411570236,0
+SPXT.US,D,20211122,000000,78.0494,78.0494,78.0494,78.0494,82.043663226223,0
+SPXT.US,D,20211123,000000,78.2488,78.2488,78.2488,78.2488,279.55618580788,0
+SPXT.US,D,20211124,000000,78.2399,78.2873,78.2399,78.2873,155.98424860294,0
+SPXT.US,D,20211126,000000,77.5419,77.5419,76.6553,76.6859,450.73370537863,0
+SPXT.US,D,20211129,000000,77.2654,77.2654,77.2654,77.2654,53.682890752961,0
+SPXT.US,D,20211130,000000,76.6711,76.6711,75.4795,75.4795,713.07085075631,0
+SPXT.US,D,20211201,000000,76.8231,76.8527,74.7647,74.7647,716.10950494988,0
+SPXT.US,D,20211202,000000,75.977,76.0748,75.7549,75.7549,961.22760989737,0
+SPXT.US,D,20211203,000000,75.2978,75.4726,75.2978,75.4726,578.35718150832,0
+SPXT.US,D,20211206,000000,76.2525,76.4589,76.2525,76.4183,1820.1538619448,0
+SPXT.US,D,20211207,000000,77.5123,77.6012,77.384,77.4422,2579.8174103357,0
+SPXT.US,D,20211208,000000,77.3543,77.7561,77.3396,77.7561,627.98853333652,0
+SPXT.US,D,20211209,000000,77.5379,77.5379,77.383,77.383,612.79526236871,0
+SPXT.US,D,20211210,000000,77.9545,77.9545,77.6604,77.6604,315.00715139946,0
+SPXT.US,D,20211213,000000,77.379,77.379,77.2407,77.2407,2101.735817215,0
+SPXT.US,D,20211214,000000,76.9516,76.9516,76.7639,76.9239,1086.8253165647,0
+SPXT.US,D,20211215,000000,76.7541,77.8045,76.6652,77.8045,2190.8696735596,0
+SPXT.US,D,20211216,000000,77.8893,77.8893,77.8893,77.8893,161.04867225889,0
+SPXT.US,D,20211217,000000,76.986,76.986,76.986,76.986,685.72296301424,0
+SPXT.US,D,20211220,000000,76.4687,76.4687,76.0935,76.0935,361.5998490341,0
+SPXT.US,D,20211221,000000,76.6365,77.0946,76.6365,77.0611,589.49891355139,0
+SPXT.US,D,20211222,000000,77.7788,77.7788,77.7788,77.7788,15.193270967819,0
+SPXT.US,D,20211223,000000,78.3848,78.3848,78.3848,78.3848,35.450965591578,0
+SPXT.US,D,20211227,000000,78.7021,79.1109,78.7021,79.1109,404.14100774399,0
+SPXT.US,D,20211228,000000,79.2179,79.2179,79.2179,79.2179,55.708660215337,0
+SPXT.US,D,20211229,000000,79.2884,79.4297,79.2884,79.4297,292.72368731331,0
+SPXT.US,D,20211230,000000,79.2911,79.2911,79.2911,79.2911,91.159625806916,0
+SPXT.US,D,20211231,000000,79.2785,79.3279,79.2785,79.3279,1015.9233853815,0
+SPXT.US,D,20220103,000000,79.0415,79.4824,79.0415,79.4824,953.12453204786,0
+SPXT.US,D,20220104,000000,80.0684,80.0684,79.9025,79.9026,829.55259484293,0
+SPXT.US,D,20220105,000000,80.2164,80.2164,78.8197,78.8197,1562.881140223,0
+SPXT.US,D,20220106,000000,78.4492,78.716,78.4492,78.716,804.23047656323,0
+SPXT.US,D,20220107,000000,78.6071,78.6071,78.6071,78.6071,346.40657806628,0
+SPXT.US,D,20220110,000000,78.6368,78.6368,78.3209,78.3755,821.44951699342,0
+SPXT.US,D,20220111,000000,78.7926,79.0613,78.7467,79.0022,977.43376559637,0
+SPXT.US,D,20220112,000000,79.0712,79.2523,79.0318,79.2523,330.20042236727,0
+SPXT.US,D,20220113,000000,78.4844,78.4844,78.4844,78.4844,164.08732645244,0
+SPXT.US,D,20220114,000000,77.9554,78.2976,77.6692,78.2976,10730.500842205,0
+SPXT.US,D,20220118,000000,77.0726,77.0726,77.0726,77.0726,128.63636086087,0
+SPXT.US,D,20220119,000000,77.1651,77.1651,76.5132,76.5132,622.92410968059,0
+SPXT.US,D,20220120,000000,75.8272,75.8272,75.673,75.673,433.51466494844,0
+SPXT.US,D,20220121,000000,75.5466,75.5466,74.3684,74.3684,1278.2605307592,0
+SPXT.US,D,20220124,000000,72.8908,74.3904,71.8739,74.3904,1900.1717557086,0
+SPXT.US,D,20220125,000000,73.9274,74.2236,73.1682,73.9235,5087.720004757,0
+SPXT.US,D,20220126,000000,74.5097,74.5097,73.3055,73.5046,899.4416412949,0
+SPXT.US,D,20220127,000000,73.2274,73.2274,73.2274,73.2274,70.901931183157,0
+SPXT.US,D,20220128,000000,73.2305,74.2642,73.2166,74.2642,306.90407354995,0
+SPXT.US,D,20220131,000000,75.3294,75.5485,75.3294,75.5485,438.57908860438,0
+SPXT.US,D,20220201,000000,75.9909,76.1291,75.3787,76.1291,11578.285362209,0
+SPXT.US,D,20220202,000000,76.8203,76.8203,76.8203,76.8203,148.89405548463,0
+SPXT.US,D,20220203,000000,75.2898,75.2898,75.2898,75.2898,257.27272172173,0
+SPXT.US,D,20220204,000000,75.7441,75.7441,75.7441,75.7441,200.55117677521,0
+SPXT.US,D,20220207,000000,75.8921,75.8921,75.438,75.438,2298.2354550654,0
+SPXT.US,D,20220208,000000,76.1124,76.1124,76.1124,76.1124,162.06155699007,0
+SPXT.US,D,20220209,000000,76.7017,76.7214,76.6622,76.7017,2110.8517797957,0
+SPXT.US,D,20220210,000000,75.3984,75.7441,75.3984,75.7441,219.79598666779,0
+SPXT.US,D,20220211,000000,74.6581,74.6581,74.6581,74.6581,179.28059742027,0
+SPXT.US,D,20220214,000000,74.4038,74.4046,74.4038,74.4046,715.09662021869,0
+SPXT.US,D,20220215,000000,75.1862,75.1862,74.8457,75.0431,2826.9612847456,0
+SPXT.US,D,20220216,000000,74.6679,75.3501,74.6679,75.3501,1162.7916714038,0
+SPXT.US,D,20220217,000000,74.0741,74.0741,74.0741,74.0741,219.79598666779,0
+SPXT.US,D,20220218,000000,74.0953,74.0953,73.5326,73.6072,720.16104387463,0
+SPXT.US,D,20220222,000000,72.7762,72.7762,72.7762,72.7762,327.16176817371,0
+SPXT.US,D,20220223,000000,71.7324,71.7324,71.7324,71.7324,81.030778495036,0
+SPXT.US,D,20220224,000000,69.9092,72.2478,69.9092,72.2478,289.68503311976,0
+SPXT.US,D,20220225,000000,73.9691,74.0682,73.9691,74.0682,318.04580559301,0
+SPXT.US,D,20220228,000000,73.2561,73.8477,73.2265,73.8477,1904.2232946333,0
+SPXT.US,D,20220301,000000,72.8529,72.8529,72.8529,72.8529,62.798853333652,0
+SPXT.US,D,20220302,000000,73.4634,74.1758,73.4634,74.1758,252.2082980658,0
+SPXT.US,D,20220303,000000,74.3027,74.438,73.8091,73.9114,7145.901778531,0
+SPXT.US,D,20220304,000000,73.7102,73.7102,73.6116,73.6116,1117.2118585004,0
+SPXT.US,D,20220307,000000,71.7602,71.7602,71.7061,71.7061,356.53542537816,0
+SPXT.US,D,20220308,000000,71.0446,71.0446,71.0446,71.0446,430.47601075488,0
+SPXT.US,D,20220309,000000,72.2589,72.57,72.2589,72.4268,4201.4458649676,0
+SPXT.US,D,20220310,000000,72.0714,72.7526,71.8641,72.5749,12899.087051679,0
+SPXT.US,D,20220311,000000,71.7555,71.7555,71.7555,71.7555,194.47386838809,0
+SPXT.US,D,20220314,000000,71.5407,71.5629,71.5407,71.5629,500.36505720685,0
+SPXT.US,D,20220315,000000,72.6144,72.8138,72.3281,72.8138,2196.9469819466,0
+SPXT.US,D,20220316,000000,73.9768,73.9768,73.9768,73.9768,102.30135784998,0
+SPXT.US,D,20220317,000000,75.0629,75.0629,75.0629,75.0629,146.86828602226,0
+SPXT.US,D,20220318,000000,75.3097,75.7145,75.3097,75.7145,223.84752559253,0
+SPXT.US,D,20220321,000000,75.8329,75.8329,75.7441,75.7441,837.65567269243,0
+SPXT.US,D,20220322,000000,76.5882,76.5882,76.5882,76.5882,15.193270967819,0
+SPXT.US,D,20220323,000000,75.8237,75.8237,75.8237,75.8237,8.0738305171406,0
+SPXT.US,D,20220324,000000,76.2959,76.4404,76.2959,76.4404,248.27028840207,0
+SPXT.US,D,20220325,000000,76.9612,76.9612,76.9612,76.9612,50.461440732128,0
+SPXT.US,D,20220328,000000,76.8855,77.3418,76.8855,77.3418,248.27028840207,0
+SPXT.US,D,20220329,000000,78.1289,78.1289,78.1214,78.1214,203.8642205578,0
+SPXT.US,D,20220330,000000,78.2181,78.2181,77.8029,77.8029,286.62098335849,0
+SPXT.US,D,20220331,000000,76.9142,76.9142,76.9142,76.9142,52.479898361414,0
+SPXT.US,D,20220401,000000,77.105,77.105,77.105,77.105,8.0738305171406,0
+SPXT.US,D,20220404,000000,77.257,77.3869,77.257,77.3869,239.18722907029,0
+SPXT.US,D,20220405,000000,76.7514,76.7514,76.7514,76.7514,28.258406809992,0
+SPXT.US,D,20220406,000000,76.2463,76.4969,76.2463,76.4969,357.26700038347,0
+SPXT.US,D,20220407,000000,76.9196,76.9196,76.9196,76.9196,113.03362723997,0
+SPXT.US,D,20220408,000000,76.9941,76.9941,76.9941,76.9941,92.849050947116,0
+SPXT.US,D,20220411,000000,76.4643,76.4643,75.9193,75.9193,1173.7331114293,0
+SPXT.US,D,20220412,000000,76.484,76.7416,75.7054,75.7054,553.05739042413,0
+SPXT.US,D,20220413,000000,75.5032,76.421,75.5032,76.421,1204.0099758686,0
+SPXT.US,D,20220414,000000,75.8882,75.8882,75.8882,75.8882,64.590644137124,0
+SPXT.US,D,20220418,000000,75.8606,75.8606,75.6355,75.6355,239.18722907029,0
+SPXT.US,D,20220419,000000,75.9689,76.8485,75.9689,76.8485,1090.9763486286,0
+SPXT.US,D,20220420,000000,76.9039,76.9039,76.9039,76.9039,258.3625765485,0
+SPXT.US,D,20220421,000000,75.8455,75.8455,75.8455,75.8455,18.166118663566,0
+SPXT.US,D,20220422,000000,74.4802,74.5669,73.7923,73.7923,1809.5472646541,0
+SPXT.US,D,20220425,000000,72.8487,73.2441,72.8478,73.2341,1148.5023910632,0
+SPXT.US,D,20220426,000000,72.9175,72.9175,72.1934,72.1934,314.87939016848,0
+SPXT.US,D,20220427,000000,72.2681,72.6673,71.9163,71.9671,1423.012628646,0
+SPXT.US,D,20220428,000000,73.2294,73.2294,73.2294,73.2294,173.58735611852,0
+SPXT.US,D,20220429,000000,72.9864,72.9864,70.7395,70.7395,272.49177995349,0
+SPXT.US,D,20220502,000000,70.8927,70.8927,70.8927,70.8927,182.6704154503,0
+SPXT.US,D,20220503,000000,71.3317,71.6835,71.3317,71.3899,1214.102264015,0
+SPXT.US,D,20220504,000000,71.3119,73.4521,71.3019,73.4521,4332.6193012605,0
+SPXT.US,D,20220505,000000,72.0585,72.0749,70.8809,71.0083,1233.2776114932,0
+SPXT.US,D,20220506,000000,70.7628,70.7628,70.7628,70.7628,232.12262736779,0
+SPXT.US,D,20220509,000000,69.7067,69.7067,68.7278,68.7278,106.97825435211,0
+SPXT.US,D,20220510,000000,69.459,69.7067,68.3591,68.525,910.3243908076,0
+SPXT.US,D,20220511,000000,69.2707,69.4094,67.8045,67.8045,4961.3688527829,0
+SPXT.US,D,20220512,000000,67.1602,67.909,67.1602,67.909,206.89190700173,0
+SPXT.US,D,20220513,000000,69.5679,69.5679,68.8843,69.3739,1373.5604167285,0
+SPXT.US,D,20220516,000000,69.4094,69.8553,69.2486,69.2486,674.16484818124,0
+SPXT.US,D,20220517,000000,70.3858,70.3858,70.3858,70.3858,56.516813619984,0
+SPXT.US,D,20220518,000000,67.75,67.75,67.75,67.75,68.627559395695,0
+SPXT.US,D,20220519,000000,67.1503,67.5974,67.071,67.5974,772.06004320157,0
+SPXT.US,D,20220520,000000,66.5558,67.478,66.5558,67.478,239.18722907029,0
+SPXT.US,D,20220523,000000,68.7142,68.7142,68.608,68.608,421.85764452059,0
+SPXT.US,D,20220524,000000,68.0257,68.2026,67.9925,68.2026,6090.6958963679,0
+SPXT.US,D,20220525,000000,68.4504,68.858,68.4504,68.858,135.2366611621,0
+SPXT.US,D,20220526,000000,70.0743,70.1166,70.0743,70.1166,263.40872062171,0
+SPXT.US,D,20220527,000000,71.0443,71.5683,71.0443,71.559,806.37382289941,0
+SPXT.US,D,20220531,000000,71.2164,71.2164,71.2164,71.2164,100.92288146426,0
+SPXT.US,D,20220601,000000,70.6236,70.6236,70.6236,70.6236,127.16283064496,0
+SPXT.US,D,20220602,000000,70.1873,71.7235,70.1873,71.7235,575.26042434626,0
+SPXT.US,D,20220603,000000,71.0751,71.1533,70.7669,70.8209,1661.1906289017,0
+SPXT.US,D,20220606,000000,71.0939,71.1023,71.0939,71.1023,419.83918689131,0
+SPXT.US,D,20220607,000000,71.6981,71.6981,71.6981,71.6981,30.276864439277,0
+SPXT.US,D,20220608,000000,70.9048,70.9048,70.9048,70.9048,73.673703468908,0
+SPXT.US,D,20220609,000000,69.7761,69.7761,69.406,69.406,3178.0615373094,0
+SPXT.US,D,20220610,000000,67.6457,67.9915,67.507,67.7236,1669.2644594188,0
+SPXT.US,D,20220613,000000,65.0969,65.0969,65.0969,65.0969,32.295322068562,0
+SPXT.US,D,20220614,000000,64.2769,64.7673,64.2769,64.7433,2330.3093330097,0
+SPXT.US,D,20220615,000000,65.4106,65.454,65.0199,65.454,863.89986533404,0
+SPXT.US,D,20220616,000000,64.0489,64.0489,63.1305,63.453,2529.1274094943,0
+SPXT.US,D,20220617,000000,63.4841,63.9102,63.2661,63.5449,2068.9190700173,0
+SPXT.US,D,20220621,000000,64.7623,65.0616,64.7623,65.0204,1288.7851962986,0
+SPXT.US,D,20220622,000000,65,65.1495,65,65.1495,371.707505896,0
+SPXT.US,D,20220623,000000,64.8209,65.4982,64.8209,65.4982,251.1537202,0
+SPXT.US,D,20220624,000000,67.3399,67.3399,67.3399,67.3399,32.1476761856,0
+SPXT.US,D,20220627,000000,67.2286,67.2286,67.2286,67.2286,79.3645755832,0
+SPXT.US,D,20220628,000000,66.325,66.325,66.2064,66.2064,543.4966505128,0
+SPXT.US,D,20220629,000000,66.2427,66.294,65.8959,66.0857,2399.0203353504,0
+SPXT.US,D,20220630,000000,65.7774,65.7774,65.4809,65.4809,209.9645100872,0
+SPXT.US,D,20220701,000000,66.4499,66.4499,66.4499,66.4499,1.0046148808,0
+SPXT.US,D,20220705,000000,66.305,66.305,66.305,66.305,54.2492035632,0
+SPXT.US,D,20220706,000000,66.1348,66.4031,66.1348,66.4031,569.6166374136,0
+SPXT.US,D,20220707,000000,67.0406,67.341,67.0406,67.341,616.8335368112,0
+SPXT.US,D,20220708,000000,67.3016,67.3016,67.3016,67.3016,3.0138446424,0
+SPXT.US,D,20220711,000000,66.475,66.475,66.475,66.475,26.1199869008,0
+SPXT.US,D,20220712,000000,66.0178,66.0178,66.0178,66.0178,12.0553785696,0
+SPXT.US,D,20220713,000000,65.7262,65.7262,65.7262,65.7262,8.0369190464,0
+SPXT.US,D,20220714,000000,65.2329,65.2329,65.2329,65.2329,65.299967252,0
+SPXT.US,D,20220715,000000,66.3924,66.3924,66.3924,66.3924,144.6645428352,0
+SPXT.US,D,20220718,000000,66.733,66.733,65.9654,65.9654,1462.7192664448,0
+SPXT.US,D,20220719,000000,67.6972,67.6972,67.6972,67.6972,11.0507636888,0
+SPXT.US,D,20220720,000000,67.6876,67.868,67.6876,67.868,308.4167684056,0
+SPXT.US,D,20220721,000000,68.0669,68.3902,68.0669,68.3902,614.8243070496,0
+SPXT.US,D,20220722,000000,67.8505,67.8505,67.8505,67.8505,7.0323041656,0
+SPXT.US,D,20220725,000000,68.1705,68.1705,68.1705,68.1705,357.6428975648,0
+SPXT.US,D,20220726,000000,67.6771,67.9863,67.5426,67.5426,474.1782237376,0
+SPXT.US,D,20220727,000000,68.2052,68.9187,68.2052,68.9187,2048.4097419512,0
+SPXT.US,D,20220728,000000,69.6089,69.6089,68.3844,69.6089,155.715306524,0
+SPXT.US,D,20220729,000000,70.608,70.608,70.608,70.608,163.7522255704,0
+SPXT.US,D,20220801,000000,70.3656,70.3656,70.3656,70.3656,27.1246017816,0
+SPXT.US,D,20220802,000000,69.9419,69.9419,69.9419,69.9419,166.7660702128,0
+SPXT.US,D,20220803,000000,70.7781,70.7781,70.7781,70.7781,111.5122517688,0
+SPXT.US,D,20220804,000000,70.5156,70.5156,70.4968,70.4968,295.3567749552,0
+SPXT.US,D,20220805,000000,70.3951,70.3951,70.3951,70.3951,17.0784529736,0
+SPXT.US,D,20220808,000000,70.5662,70.5662,70.5662,70.5662,10.046148808,0
+SPXT.US,D,20220809,000000,70.3706,70.3706,70.3706,70.3706,13.0599934504,0
+SPXT.US,D,20220810,000000,71.6693,71.6872,71.6693,71.6872,147.6783874776,0
+SPXT.US,D,20220811,000000,71.8301,71.8301,71.8301,71.8301,116.5353261728,0
+SPXT.US,D,20220812,000000,72.9151,72.9151,72.9151,72.9151,40.184595232,0
+SPXT.US,D,20220815,000000,73.0927,73.2818,73.0927,73.2009,1172.3855658936,0
+SPXT.US,D,20220816,000000,73.5024,73.5024,73.5024,73.5024,130.599934504,0
+SPXT.US,D,20220817,000000,72.9647,72.9647,72.9647,72.9647,111.5122517688,0
+SPXT.US,D,20220818,000000,73.0346,73.0346,73.0346,73.0346,130.599934504,0
+SPXT.US,D,20220819,000000,72.1964,72.2648,72.1964,72.2648,2055.4420461168,0
+SPXT.US,D,20220822,000000,71.1427,71.1427,70.931,70.931,657.0181320432,0
+SPXT.US,D,20220823,000000,70.8371,70.8371,70.8371,70.8371,219.0060440144,0
+SPXT.US,D,20220824,000000,71.0992,71.0992,71.0992,71.0992,16.0738380928,0
+SPXT.US,D,20220825,000000,71.9246,71.9246,71.9246,71.9246,8.0369190464,0
+SPXT.US,D,20220826,000000,69.8955,69.8955,69.8955,69.8955,170.784529736,0
+SPXT.US,D,20220829,000000,69.5192,69.9539,69.5192,69.6126,3322.2614108056,0
+SPXT.US,D,20220830,000000,68.7246,68.7246,68.7246,68.7246,94.4337987952,0
+SPXT.US,D,20220831,000000,68.3985,68.3985,68.3985,68.3985,103.4753327224,0
+SPXT.US,D,20220901,000000,68.6175,68.6175,68.6175,68.6175,9.0415339272,0
+SPXT.US,D,20220902,000000,67.9566,67.9566,67.9566,67.9566,58.2676630864,0
+SPXT.US,D,20220906,000000,67.8768,67.8768,67.7665,67.7665,240.1029565112,0
+SPXT.US,D,20220907,000000,69.1153,69.1153,69.1153,69.1153,9.0415339272,0
+SPXT.US,D,20220908,000000,69.6324,69.6324,69.6324,69.6324,1.0046148808,0
+SPXT.US,D,20220909,000000,70.6675,70.6675,70.6675,70.6675,79.3645755832,0
+SPXT.US,D,20220912,000000,71.194,71.194,71.194,71.194,38.1753654704,0
+SPXT.US,D,20220913,000000,70.435,70.435,68.4662,68.4662,341.569059472,0
+SPXT.US,D,20220914,000000,68.5956,68.5956,68.5956,68.5956,21.0969124968,0
+SPXT.US,D,20220915,000000,68.7229,68.7229,68.2334,68.2334,276.26909222,0
+SPXT.US,D,20220916,000000,67.3591,67.6682,67.2297,67.6682,1069.914848052,0
+SPXT.US,D,20220919,000000,68.0354,68.0354,68.0354,68.0354,24.1107571392,0
+SPXT.US,D,20220920,000000,67.3591,67.3591,66.6842,67.174,640.9442939504,0
+SPXT.US,D,20220921,000000,67.3225,67.3225,66.1041,66.1041,282,0
+SPXT.US,D,20220922,000000,65.581,65.581,65.581,65.581,79,0
+SPXT.US,D,20220923,000000,63.86,64.1706,63.74,64.1706,527,0
+SPXT.US,D,20220926,000000,63.751,63.7974,63.6218,63.6218,247,0
+SPXT.US,D,20220927,000000,63.425,63.425,63.3012,63.3012,287,0
+SPXT.US,D,20220928,000000,64.8818,64.8818,64.8818,64.8818,44,0
+SPXT.US,D,20220929,000000,63.583,63.583,63.583,63.583,111,0
+SPXT.US,D,20220930,000000,63.57,63.57,62.7528,62.7528,2123,0
+SPXT.US,D,20221003,000000,64.1725,64.1725,64.1725,64.1725,41,0
+SPXT.US,D,20221004,000000,66.0603,66.0603,66.0603,66.0603,21,0
+SPXT.US,D,20221005,000000,65.8318,65.8318,65.8318,65.8318,63,0
+SPXT.US,D,20221006,000000,65.195,65.195,65.195,65.195,51,0
+SPXT.US,D,20221007,000000,63.6554,63.6554,63.6554,63.6554,101,0
+SPXT.US,D,20221010,000000,63.4325,63.4325,63.4325,63.4325,30,0
+SPXT.US,D,20221011,000000,63,63.1708,63,63.1708,299,0
+SPXT.US,D,20221012,000000,63.017,63.017,63.017,63.017,52,0
+SPXT.US,D,20221013,000000,64.5152,64.5152,64.5152,64.5152,32,0
+SPXT.US,D,20221014,000000,63.0962,63.99,63.0962,63.0962,175,0
+SPXT.US,D,20221017,000000,64.6216,64.6216,64.6216,64.6216,5,0
+SPXT.US,D,20221018,000000,65.44,65.44,65.4031,65.4031,1256,0
+SPXT.US,D,20221019,000000,65.06,65.06,64.8894,64.8894,150,0
+SPXT.US,D,20221020,000000,64.2827,64.2827,64.2827,64.2827,10,0
+SPXT.US,D,20221021,000000,65.6606,65.6606,65.6606,65.6606,2,0
+SPXT.US,D,20221024,000000,66.3691,66.3691,66.3691,66.3691,16,0
+SPXT.US,D,20221025,000000,67.3906,67.3906,67.3906,67.3906,5,0
+SPXT.US,D,20221026,000000,67.59,67.59,67.3239,67.3239,741,0
+SPXT.US,D,20221027,000000,67.5266,67.5266,67.0105,67.0105,904,0
+SPXT.US,D,20221028,000000,67.9211,68.22,67.9211,68.2041,618,0
+SPXT.US,D,20221031,000000,67.919,67.919,67.8782,67.8782,343,0
+SPXT.US,D,20221101,000000,67.9,67.9,67.7246,67.7246,250,0
+SPXT.US,D,20221102,000000,67.55,67.55,66.2938,66.2938,261,0
+SPXT.US,D,20221103,000000,65.9991,65.9991,65.9991,65.9991,43,0
+SPXT.US,D,20221104,000000,66.7348,66.7348,66.7348,66.7348,50,0
+SPXT.US,D,20221107,000000,67.24,67.3425,67.24,67.2773,291,0
+SPXT.US,D,20221108,000000,67.39,67.6092,67.3,67.6092,11108,0
+SPXT.US,D,20221109,000000,67.26,67.26,66.3377,66.3377,226,0
+SPXT.US,D,20221110,000000,68.72,69.3464,68.4828,69.3464,814,0
+SPXT.US,D,20221111,000000,69.49,69.8088,69.49,69.8088,763,0
+SPXT.US,D,20221114,000000,69.8,69.8,69.2738,69.2738,373,0
+SPXT.US,D,20221115,000000,69.6897,69.6897,69.6897,69.6897,234,0
+SPXT.US,D,20221116,000000,69.55,69.55,69.3639,69.3639,684,0
+SPXT.US,D,20221117,000000,68.53,68.9018,68.53,68.9018,245,0
+SPXT.US,D,20221118,000000,69.3521,69.3521,69.3521,69.3521,10,0
+SPXT.US,D,20221121,000000,69.33,69.3761,69.2,69.3761,2137,0
+SPXT.US,D,20221122,000000,69.85,70.24,69.85,70.1609,899,0
+SPXT.US,D,20221123,000000,70.2365,70.54,70.2365,70.54,381,0
+SPXT.US,D,20221125,000000,70.68,70.68,70.68,70.68,102,0
+SPXT.US,D,20221128,000000,70.155,70.155,69.81,69.81,508,0
+SPXT.US,D,20221129,000000,69.7825,69.7825,69.7825,69.7825,6,0
+SPXT.US,D,20221130,000000,69.9,71.3525,69.9,71.3525,573,0
+SPXT.US,D,20221201,000000,71.4283,71.4283,71.4283,71.4283,100,0
+SPXT.US,D,20221202,000000,70.87,71.4287,70.85,71.4287,732,0
+SPXT.US,D,20221205,000000,70.85,70.85,70.1598,70.1598,251,0
+SPXT.US,D,20221206,000000,68.9572,69.2944,68.9572,69.2944,185,0
+SPXT.US,D,20221207,000000,69.319,69.319,69.2635,69.2635,190,0
+SPXT.US,D,20221208,000000,69.62,69.62,69.549,69.549,268,0
+SPXT.US,D,20221209,000000,69.0897,69.0897,69.0897,69.0897,30,0
+SPXT.US,D,20221212,000000,69.8381,69.8381,69.8381,69.8381,19,0
+SPXT.US,D,20221213,000000,70.3014,70.3014,70.3014,70.3014,10,0
+SPXT.US,D,20221214,000000,70.0171,70.0171,70.0171,70.0171,26,0
+SPXT.US,D,20221215,000000,68.489,68.489,68.489,68.489,6,0
+SPXT.US,D,20221216,000000,67.8911,67.8911,67.8911,67.8911,31,0
+SPXT.US,D,20221219,000000,67.3271,67.3271,67.3271,67.3271,65,0
+SPXT.US,D,20221220,000000,67.4159,67.4159,67.4159,67.4159,2,0
+SPXT.US,D,20221221,000000,68.2456,68.2456,68.2456,68.2456,3,0
+SPXT.US,D,20221222,000000,67.2175,67.2175,67.2175,67.2175,200,0
+SPXT.US,D,20221223,000000,67.1054,67.74,67.1054,67.74,151,0
+SPXT.US,D,20221227,000000,67.6355,67.6355,67.6355,67.6355,12,0
+SPXT.US,D,20221228,000000,67.21,67.21,66.9228,66.9228,390,0
+SPXT.US,D,20221229,000000,67.9009,67.9009,67.9009,67.9009,6,0
+SPXT.US,D,20221230,000000,67.6645,67.6645,67.6645,67.6645,16,0
+SPXT.US,D,20230103,000000,67.98,67.98,67.17,67.5608,567,0
+SPXT.US,D,20230104,000000,68.05,68.05,68.05,68.05,107,0
+SPXT.US,D,20230105,000000,67.77,67.77,67.5842,67.5842,101,0
+SPXT.US,D,20230106,000000,68.9669,68.9669,68.9669,68.9669,69,0
+SPXT.US,D,20230109,000000,68.6757,68.6757,68.6757,68.6757,47,0
+SPXT.US,D,20230110,000000,68.48,69.1571,68.48,69.1571,312,0
+SPXT.US,D,20230111,000000,69.8972,69.8972,69.8972,69.8972,50,0
+SPXT.US,D,20230112,000000,70.0773,70.0773,70.0773,70.0773,241,0
+SPXT.US,D,20230113,000000,70,70.3991,70,70.3991,184,0
+SPXT.US,D,20230117,000000,70.0775,70.0775,70.0775,70.0775,15,0
+SPXT.US,D,20230118,000000,69.23,69.23,68.945,68.945,993,0
+SPXT.US,D,20230119,000000,68.5606,68.5606,68.5606,68.5606,86,0
+SPXT.US,D,20230120,000000,69.5905,69.5905,69.5905,69.5905,1,0
+SPXT.US,D,20230123,000000,69.7,70.36,69.7,70.196,23983,0
+SPXT.US,D,20230124,000000,70.78,70.78,70.1317,70.1317,328,0
+SPXT.US,D,20230125,000000,69.3801,70.1088,69.3801,70.1088,215,0
+SPXT.US,D,20230126,000000,70.59,70.7635,70.59,70.7635,532,0
+SPXT.US,D,20230127,000000,70.98,70.98,70.9472,70.9472,164,0
+SPXT.US,D,20230130,000000,70.2303,70.2303,70.2303,70.2303,19,0
+SPXT.US,D,20230131,000000,71.1637,71.1637,71.1637,71.1637,176,0
+SPXT.US,D,20230201,000000,71.35,72.09,71.35,71.6143,695,0
+SPXT.US,D,20230202,000000,71.99,72.3265,71.97,72.3265,984,0
+SPXT.US,D,20230203,000000,71.5537,71.5537,71.5537,71.5537,22,0
+SPXT.US,D,20230206,000000,71.27,71.2767,71.2507,71.2767,1558,0
+SPXT.US,D,20230207,000000,71.65,71.9346,71.65,71.9346,3600,0
+SPXT.US,D,20230208,000000,71.1481,71.1481,71.1481,71.1481,20,0
+SPXT.US,D,20230209,000000,71.47,71.47,70.4472,70.4472,348,0
+SPXT.US,D,20230210,000000,70.7989,70.7989,70.7989,70.7989,3,0
+SPXT.US,D,20230213,000000,71.3201,71.3972,71.3201,71.3972,522,0
+SPXT.US,D,20230214,000000,71.5089,71.5089,71.4718,71.4718,151,0
+SPXT.US,D,20230215,000000,70.83,71.4245,70.83,71.4245,562,0
+SPXT.US,D,20230216,000000,70.77,70.77,70.654,70.654,248,0
+SPXT.US,D,20230217,000000,70.2,70.6438,70.2,70.6438,1377,0
+SPXT.US,D,20230221,000000,69.729,69.729,69.38,69.433,752,0
+SPXT.US,D,20230222,000000,69.2129,69.2129,69.2129,69.2129,43,0
+SPXT.US,D,20230223,000000,69.49,70.19,69.438,69.4652,1485,0
+SPXT.US,D,20230224,000000,68.79,68.8037,68.79,68.8037,203,0
+SPXT.US,D,20230227,000000,68.9724,68.9724,68.9724,68.9724,16,0
+SPXT.US,D,20230228,000000,68.857,68.857,68.857,68.857,15,0
+SPXT.US,D,20230301,000000,68.575,68.575,68.321,68.44,1154,0
+SPXT.US,D,20230302,000000,68.927,68.927,68.927,68.927,23,0
+SPXT.US,D,20230303,000000,69.9075,69.9075,69.9075,69.9075,22,0
+SPXT.US,D,20230306,000000,69.8655,69.8655,69.8655,69.8655,78,0
+SPXT.US,D,20230307,000000,69.68,69.89,68.719,68.719,1561,0
+SPXT.US,D,20230308,000000,68.5474,68.6248,68.5474,68.6248,190,0
+SPXT.US,D,20230309,000000,67.2984,67.2984,67.2984,67.2984,23,0
+SPXT.US,D,20230310,000000,67,67,66.3256,66.3256,210,0
+SPXT.US,D,20230313,000000,65.35,66.25,65.35,66.07,815,0
+SPXT.US,D,20230314,000000,66.9825,66.9825,66.9825,66.9825,4,0
+SPXT.US,D,20230315,000000,66.165,66.2435,66.165,66.2435,313,0
+SPXT.US,D,20230316,000000,67.2743,67.2743,67.2743,67.2743,13,0
+SPXT.US,D,20230317,000000,66.161,66.31,66.161,66.2866,1310,0
+SPXT.US,D,20230320,000000,67.16,67.166,67.0281,67.0281,748,0
+SPXT.US,D,20230321,000000,67.88,68.0306,67.8503,68.0306,1619,0
+SPXT.US,D,20230322,000000,67.69,67.69,66.6069,66.6069,1173,0
+SPXT.US,D,20230323,000000,66.37,66.46,66.37,66.46,268,0
+SPXT.US,D,20230324,000000,66.7101,66.7101,66.7101,66.7101,247,0
+SPXT.US,D,20230327,000000,67.15,67.1718,67.15,67.1718,324,0
+SPXT.US,D,20230328,000000,67.05,67.1093,67.05,67.1093,290,0
+SPXT.US,D,20230329,000000,67.601,67.8917,67.6,67.8917,1574,0
+SPXT.US,D,20230330,000000,68.1721,68.1721,68.1721,68.1721,67,0
+SPXT.US,D,20230331,000000,68.61,69.1228,68.61,69.1228,399,0
+SPXT.US,D,20230403,000000,69.41,69.5146,69.315,69.499,2003,0
+SPXT.US,D,20230404,000000,68.96,69.0906,68.78,69.0906,4104,0
+SPXT.US,D,20230405,000000,69.085,69.1931,69.085,69.1931,488,0
+SPXT.US,D,20230406,000000,69.361,69.361,69.361,69.361,32,0
+SPXT.US,D,20230410,000000,68.95,69.4533,68.95,69.4533,612,0
+SPXT.US,D,20230411,000000,69.9262,69.9262,69.7254,69.7254,491,0
+SPXT.US,D,20230412,000000,70.28,70.28,69.4731,69.4731,593,0
+SPXT.US,D,20230413,000000,70.2604,70.2604,70.2604,70.2604,19,0
+SPXT.US,D,20230414,000000,70.22,70.22,70,70.1912,562,0
+SPXT.US,D,20230417,000000,70.07,70.39,70.07,70.39,1865,0
+SPXT.US,D,20230418,000000,70.24,70.4329,70.2,70.4329,1239,0
+SPXT.US,D,20230419,000000,70.1685,70.56,70.1685,70.4062,993,0
+SPXT.US,D,20230420,000000,70.0346,70.0346,70.0346,70.0346,2,0
+SPXT.US,D,20230421,000000,70.12,70.2491,70.12,70.2491,631,0
+SPXT.US,D,20230424,000000,70.3444,70.4086,70.3444,70.4086,334,0
+SPXT.US,D,20230425,000000,69.4514,69.4514,69.4514,69.4514,27,0
+SPXT.US,D,20230426,000000,68.7241,68.7241,68.7241,68.7241,143,0
+SPXT.US,D,20230427,000000,69.03,69.9102,69.03,69.9102,618,0
+SPXT.US,D,20230428,000000,70.4372,70.4372,70.4372,70.4372,87,0
+SPXT.US,D,20230501,000000,70.56,70.72,70.4167,70.4167,2890,0
+SPXT.US,D,20230502,000000,70.3,70.3,69.5986,69.5986,151,0
+SPXT.US,D,20230503,000000,69.67,69.67,69.0968,69.0968,187,0
+SPXT.US,D,20230504,000000,68.5568,68.5568,68.5568,68.5568,6,0
+SPXT.US,D,20230505,000000,69.4846,69.4846,69.4846,69.4846,29,0
+SPXT.US,D,20230508,000000,69.5746,69.5746,69.5746,69.5746,5,0
+SPXT.US,D,20230509,000000,69.41,69.4395,69.409,69.4114,777,0
+SPXT.US,D,20230510,000000,69.67,69.67,69.4566,69.5309,1295,0
+SPXT.US,D,20230511,000000,69.37,69.4953,69.37,69.4953,716,0
+SPXT.US,D,20230512,000000,69.6,69.6,69.16,69.4211,527,0
+SPXT.US,D,20230515,000000,69.4799,69.4799,69.4799,69.4799,33,0
+SPXT.US,D,20230516,000000,68.9244,68.9244,68.9244,68.9244,1,0
+SPXT.US,D,20230517,000000,69.6983,69.6983,69.6983,69.6983,4,0
+SPXT.US,D,20230518,000000,69.79,70.1498,69.5201,70.0874,1977,0
+SPXT.US,D,20230519,000000,69.9,70.0393,69.9,70.0393,365,0
+SPXT.US,D,20230522,000000,70,70,69.97,69.9758,505,0
+SPXT.US,D,20230523,000000,69.5,69.5,69.3715,69.3715,158,0
+SPXT.US,D,20230524,000000,68.8237,68.8237,68.8237,68.8237,131,0
+SPXT.US,D,20230525,000000,68.53,68.64,68.46,68.5435,6001,0
+SPXT.US,D,20230526,000000,69.14,69.14,69.1015,69.1015,473,0
+SPXT.US,D,20230530,000000,68.99,68.99,68.9047,68.9047,1522,0
+SPXT.US,D,20230531,000000,68.3,68.7696,68.3,68.6525,1565,0
+SPXT.US,D,20230601,000000,68.7343,69.3,68.7343,69.1842,722,0
+SPXT.US,D,20230602,000000,69.84,70.5296,69.84,70.5296,2152,0
+SPXT.US,D,20230605,000000,70.69,70.69,70.5095,70.5095,1606,0
+SPXT.US,D,20230606,000000,70.62,70.7651,70.59,70.7651,919,0
+SPXT.US,D,20230607,000000,70.75,70.87,70.75,70.8256,1425,0
+SPXT.US,D,20230608,000000,71.1848,71.1848,71.1848,71.1848,199,0
+SPXT.US,D,20230609,000000,71.35,71.39,71.1841,71.1841,1253,0
+SPXT.US,D,20230612,000000,71.17,71.4322,71.17,71.4322,358,0
+SPXT.US,D,20230613,000000,72.0113,72.0113,71.93,71.9708,695,0
+SPXT.US,D,20230614,000000,72.0748,72.16,71.7188,71.7188,1608,0
+SPXT.US,D,20230615,000000,72.16,73.57,72.16,72.5888,1525,0
+SPXT.US,D,20230616,000000,72.76,72.88,72.517,72.517,1635,0
+SPXT.US,D,20230620,000000,72.25,72.25,72.12,72.1778,7625,0
+SPXT.US,D,20230621,000000,71.7959,71.7959,71.7959,71.7959,148,0
+SPXT.US,D,20230622,000000,71.9,71.94,71.8586,71.8586,503,0
+SPXT.US,D,20230623,000000,71.4932,71.4932,71.4932,71.4932,210,0
+SPXT.US,D,20230626,000000,71.342,71.49,71.3092,71.3092,2172,0
+SPXT.US,D,20230627,000000,71.9,71.9,71.8934,71.8934,139,0
+SPXT.US,D,20230628,000000,71.94,71.94,71.7626,71.7626,390,0
+SPXT.US,D,20230629,000000,71.95,72.25,71.95,72.25,1217,0
+SPXT.US,D,20230630,000000,72.59,72.995,72.59,72.9907,2321,0
+SPXT.US,D,20230703,000000,72.9342,73.1809,72.9342,73.1809,320,0
+SPXT.US,D,20230705,000000,73.141,73.21,73.05,73.1532,2020,0
+SPXT.US,D,20230706,000000,72.7,72.7,72.06,72.3894,587,0
+SPXT.US,D,20230707,000000,72.2216,72.2216,72.2216,72.2216,150,0
+SPXT.US,D,20230710,000000,72.13,72.5399,72.13,72.3844,924,0
+SPXT.US,D,20230711,000000,72.83,73.0691,72.804,73.0691,567,0
+SPXT.US,D,20230712,000000,73.72,73.799,73.4475,73.4475,6550,0
+SPXT.US,D,20230713,000000,73.81,73.9329,73.81,73.9329,484,0
+SPXT.US,D,20230714,000000,74.21,74.21,73.841,73.841,5452,0
+SPXT.US,D,20230717,000000,73.98,73.98,73.8925,73.8925,499,0
+SPXT.US,D,20230718,000000,74.17,74.2222,74.17,74.2222,372,0
+SPXT.US,D,20230719,000000,74.531,74.67,74.531,74.5759,858,0
+SPXT.US,D,20230720,000000,74.55,74.58,74.5014,74.5014,2105,0
+SPXT.US,D,20230721,000000,74.68,74.68,74.6646,74.6646,321,0
+SPXT.US,D,20230724,000000,74.91,75.0625,74.91,74.9358,627,0
+SPXT.US,D,20230725,000000,74.97,75.0163,74.75,74.9047,1310,0
+SPXT.US,D,20230726,000000,75.62,75.62,75.03,75.1908,5066,0
+SPXT.US,D,20230727,000000,75.59,75.5933,74.7316,74.7316,1347,0
+SPXT.US,D,20230728,000000,75.35,75.36,75.27,75.2992,1386,0
+SPXT.US,D,20230731,000000,75.3012,75.3206,75.3012,75.3206,1177,0
+SPXT.US,D,20230801,000000,75.32,75.32,74.98,75.1163,4283,0
+SPXT.US,D,20230802,000000,74.77,74.77,74.42,74.4624,59017,0
+SPXT.US,D,20230803,000000,74.2052,74.3309,74.2052,74.3309,1294,0
+SPXT.US,D,20230804,000000,74.16,74.16,74.1396,74.1396,1359,0
+SPXT.US,D,20230807,000000,74.53,75.0016,74.53,75.0016,1547,0
+SPXT.US,D,20230808,000000,74.4,74.7994,74.4,74.7994,1213,0
+SPXT.US,D,20230809,000000,75.03,75.03,74.51,74.53,27797,0
+SPXT.US,D,20230810,000000,75.37,75.37,74.5509,74.5509,252,0
+SPXT.US,D,20230811,000000,74.6502,74.6502,74.6502,74.6502,862,0
+SPXT.US,D,20230814,000000,74.6963,74.6963,74.6963,74.6963,89,0
+SPXT.US,D,20230815,000000,74.1217,74.1217,73.8995,73.8995,430,0
+SPXT.US,D,20230816,000000,73.3723,73.3723,73.3723,73.3723,150,0
+SPXT.US,D,20230817,000000,72.9085,72.9085,72.9085,72.9085,77,0
+SPXT.US,D,20230818,000000,72.73,72.92,72.66,72.92,2771,0
+SPXT.US,D,20230821,000000,72.8903,72.8903,72.8903,72.8903,164,0
+SPXT.US,D,20230822,000000,72.6859,72.6859,72.6859,72.6859,25,0
+SPXT.US,D,20230823,000000,73.33,73.33,73.1961,73.1961,1151,0
+SPXT.US,D,20230824,000000,72.88,72.88,72.5475,72.5475,223,0
+SPXT.US,D,20230825,000000,73.07,73.07,72.9688,72.9688,731,0
+SPXT.US,D,20230828,000000,73.37,73.37,73.04,73.3615,14707,0
+SPXT.US,D,20230829,000000,73.7515,74.1968,73.642,74.1968,817,0
+SPXT.US,D,20230830,000000,74.3922,74.3997,74.3922,74.3997,550,0
+SPXT.US,D,20230831,000000,74.33,74.3492,74.1717,74.1717,325,0
+SPXT.US,D,20230901,000000,74.1875,74.2898,74.1875,74.2826,685,0
+SPXT.US,D,20230905,000000,74.39,74.39,73.7385,73.7385,801,0
+SPXT.US,D,20230906,000000,73.5,73.5047,73.29,73.4083,2381,0
+SPXT.US,D,20230907,000000,73.46,73.63,73.46,73.5345,2078,0
+SPXT.US,D,20230908,000000,73.79,73.79,73.6113,73.6113,489,0
+SPXT.US,D,20230911,000000,74.1514,74.1514,74.1514,74.1514,137,0
+SPXT.US,D,20230912,000000,73.99,74.1103,73.99,74.1103,280,0
+SPXT.US,D,20230913,000000,74.24,74.24,74,74.1655,1033,0
+SPXT.US,D,20230914,000000,74.8274,74.8274,74.8274,74.8274,158,0
+SPXT.US,D,20230915,000000,74.1402,74.1402,74.1402,74.1402,302,0
+SPXT.US,D,20230918,000000,74.0818,74.0818,74.0818,74.0818,166,0
+SPXT.US,D,20230919,000000,73.9102,73.9102,73.9102,73.9102,27,0
+SPXT.US,D,20230920,000000,73.8925,73.8925,73.1751,73.1751,107,0
+SPXT.US,D,20230921,000000,72.31,72.31,71.9605,71.9605,785,0
+SPXT.US,D,20230922,000000,71.98,72.15,71.6448,71.6448,1845,0
+SPXT.US,D,20230925,000000,71.7202,71.8643,71.72,71.8643,353,0
+SPXT.US,D,20230926,000000,71.3401,71.35,70.9448,70.9448,8381,0
+SPXT.US,D,20230927,000000,70.7,70.8802,70.7,70.8802,375,0
+SPXT.US,D,20230928,000000,71.33,71.33,71.3006,71.3006,407,0
+SPXT.US,D,20230929,000000,70.963,70.963,70.963,70.963,67,0
+SPXT.US,D,20231002,000000,70.92,70.92,70.29,70.5753,1300,0
+SPXT.US,D,20231003,000000,70.355,70.355,69.61,69.708,899,0
+SPXT.US,D,20231004,000000,69.4811,70.2222,69.4811,70.2222,7144,0
+SPXT.US,D,20231005,000000,69.74,70.0094,69.74,70.0094,929,0
+SPXT.US,D,20231006,000000,70.61,70.61,70.61,70.61,654,0
+SPXT.US,D,20231009,000000,71.12,71.1201,71.1167,71.1167,502,0
+SPXT.US,D,20231010,000000,71.4297,71.98,71.4297,71.6132,2144,0
+SPXT.US,D,20231011,000000,71.81,71.85,71.4415,71.7712,2666,0
+SPXT.US,D,20231012,000000,70.9,71.09,70.89,71.09,2858,0
+SPXT.US,D,20231013,000000,71.2203,71.2203,70.89,70.98,3294,0
+SPXT.US,D,20231016,000000,71.8962,71.8962,71.8962,71.8962,129,0
+SPXT.US,D,20231017,000000,71.58,71.9998,71.58,71.9998,185,0
+SPXT.US,D,20231018,000000,71.0521,71.0521,71.0521,71.0521,4,0
+SPXT.US,D,20231019,000000,70.3889,70.3889,70.3889,70.3889,22,0
+SPXT.US,D,20231020,000000,69.81,69.81,69.6118,69.6118,173,0
+SPXT.US,D,20231023,000000,69.48,69.63,69.2927,69.2927,590,0
+SPXT.US,D,20231024,000000,69.62,69.8634,69.62,69.8634,309,0
+SPXT.US,D,20231025,000000,69,69,68.7505,68.7505,161,0
+SPXT.US,D,20231026,000000,68.2801,68.2801,68.2172,68.2172,273,0
+SPXT.US,D,20231027,000000,67.925,67.96,67.65,67.65,1861,0
+SPXT.US,D,20231030,000000,68.17,68.4463,68.16,68.4463,926,0
+SPXT.US,D,20231031,000000,68.5889,68.8998,68.5889,68.8998,345,0
+SPXT.US,D,20231101,000000,69.3527,69.3527,69.3527,69.3527,101,0
+SPXT.US,D,20231102,000000,70.69,70.69,70.69,70.69,24,0
+SPXT.US,D,20231103,000000,71.3277,71.3277,71.3277,71.3277,125,0
+SPXT.US,D,20231106,000000,71.2378,71.2378,71.2329,71.2329,379,0
+SPXT.US,D,20231107,000000,71.2091,71.2091,71.2091,71.2091,16,0
+SPXT.US,D,20231108,000000,71.181,71.181,71.181,71.181,78,0
+SPXT.US,D,20231109,000000,70.5002,70.5002,70.47,70.4721,802,0
+SPXT.US,D,20231110,000000,71.2968,71.2968,71.2968,71.2968,68,0
+SPXT.US,D,20231113,000000,71.3697,71.3697,71.3697,71.3697,214,0
+SPXT.US,D,20231114,000000,72.74,72.75,72.7001,72.7076,1022,0
+SPXT.US,D,20231115,000000,73.08,73.08,72.9543,72.9543,901,0
+SPXT.US,D,20231116,000000,72.76,72.87,72.76,72.87,562,0
+SPXT.US,D,20231117,000000,72.92,73.1084,72.92,73.1084,1107,0
+SPXT.US,D,20231120,000000,72.94,73.4093,72.94,73.4093,125,0
+SPXT.US,D,20231121,000000,73.4664,73.4664,73.4664,73.4664,156,0
+SPXT.US,D,20231122,000000,73.8308,73.8308,73.8308,73.8308,250,0
+SPXT.US,D,20231124,000000,73.96,73.961,73.9413,73.9413,441,0
+SPXT.US,D,20231127,000000,73.97,73.97,73.8,73.8,877,0
+SPXT.US,D,20231128,000000,73.99,73.99,73.8039,73.8039,539,0
+SPXT.US,D,20231129,000000,74.03,74.03,73.6801,73.7104,842,0
+SPXT.US,D,20231130,000000,74.1565,74.1565,74.1565,74.1565,108,0
+SPXT.US,D,20231201,000000,74.2559,74.7271,74.2559,74.7271,594,0
+SPXT.US,D,20231204,000000,74.43,74.5765,74.43,74.5765,281,0
+SPXT.US,D,20231205,000000,74.3,74.3,74.2446,74.2446,452,0
+SPXT.US,D,20231206,000000,74.49,74.49,74.0987,74.0987,510,0
+SPXT.US,D,20231207,000000,74.57,74.57,74.57,74.57,695,0
+SPXT.US,D,20231208,000000,74.74,74.78,74.56,74.7578,1812,0
+SPXT.US,D,20231211,000000,74.9899,75.04,74.9766,75.04,1111,0
+SPXT.US,D,20231212,000000,74.86,75.27,74.86,75.2569,5794,0
+SPXT.US,D,20231213,000000,75.32,76.3892,75.32,76.3892,646,0
+SPXT.US,D,20231214,000000,76.93,77.1,76.7715,76.827,2980,0
+SPXT.US,D,20231215,000000,76.6168,76.6839,76.47,76.6839,989,0
+SPXT.US,D,20231218,000000,77.05,77.19,77.05,77.0673,2454,0
+SPXT.US,D,20231219,000000,77.34,77.61,77.34,77.61,13017,0
+SPXT.US,D,20231220,000000,77.14,77.3,76.2247,76.2247,2329,0
+SPXT.US,D,20231221,000000,76.48,76.8817,76.48,76.8817,904,0
+SPXT.US,D,20231222,000000,77.2,77.26,76.94,77.0511,4420,0
+SPXT.US,D,20231226,000000,77.24,77.4725,77.24,77.366,1256,0
+SPXT.US,D,20231227,000000,77.48,77.83,77.3645,77.4551,20940,0
+SPXT.US,D,20231228,000000,77.63,77.77,77.6,77.64,40872,0
+SPXT.US,D,20231229,000000,77.58,77.58,77.2,77.39,3402,0
+SPXT.US,D,20240102,000000,77.4416,77.66,77.35,77.53,2752,0
+SPXT.US,D,20240103,000000,77.16,77.41,76.98,76.98,5330,0
+SPXT.US,D,20240104,000000,77.3499,77.3499,76.8024,76.8024,1544,0
+SPXT.US,D,20240105,000000,76.75,77.01,76.75,76.9922,8891,0
+SPXT.US,D,20240108,000000,77.03,77.6302,77.03,77.6298,1061,0
+SPXT.US,D,20240109,000000,77.39,77.47,77.39,77.4011,1057,0
+SPXT.US,D,20240110,000000,77.48,77.664,77.4799,77.664,1069,0
+SPXT.US,D,20240111,000000,77.07,77.5041,77.07,77.5041,1241,0
+SPXT.US,D,20240112,000000,77.85,77.85,77.41,77.483,2424,0
+SPXT.US,D,20240116,000000,77.0884,77.2,76.83,76.9222,2988,0
+SPXT.US,D,20240117,000000,76.63,76.63,76.31,76.5385,2038,0
+SPXT.US,D,20240118,000000,76.4461,76.8544,76.34,76.8544,19071,0
+SPXT.US,D,20240119,000000,76.84,77.45,76.8,77.4487,2065,0
+SPXT.US,D,20240122,000000,77.82,77.82,77.5629,77.5629,589,0
+SPXT.US,D,20240123,000000,77.62,77.7177,77.62,77.7177,477,0
+SPXT.US,D,20240124,000000,77.5439,77.5439,77.5439,77.5439,407,0
+SPXT.US,D,20240125,000000,77.7,77.9567,77.582,77.9567,845,0
+SPXT.US,D,20240126,000000,78.34,78.36,78.23,78.2852,3171,0
+SPXT.US,D,20240129,000000,78.4,78.7743,78.4,78.7743,1177,0
+SPXT.US,D,20240130,000000,78.88,79.0063,78.861,79.0063,517,0
+SPXT.US,D,20240131,000000,78.84,78.84,78.0038,78.0038,1694,0
+SPXT.US,D,20240201,000000,78.26,78.7886,78.26,78.7886,4866,0
+SPXT.US,D,20240202,000000,79.09,79.7903,79.09,79.677,800,0
+SPXT.US,D,20240205,000000,79.15,79.16,79.01,79.1338,2726,0
+SPXT.US,D,20240206,000000,79.2349,79.4522,79.2349,79.4522,934,0
+SPXT.US,D,20240207,000000,79.8565,80.0593,79.8565,79.9067,1440,0
+SPXT.US,D,20240208,000000,79.8423,79.9282,79.8423,79.9282,1175,0
+SPXT.US,D,20240209,000000,80.09,80.09,79.87,80.0836,2763,0
+SPXT.US,D,20240212,000000,80.19,80.306,80.18,80.2538,2049,0
+SPXT.US,D,20240213,000000,79.4,79.44,78.775,79.2081,2480,0
+SPXT.US,D,20240214,000000,79.66,79.9357,79.515,79.9357,1686,0
+SPXT.US,D,20240215,000000,80.16,80.7761,80.16,80.7761,1716,0
+SPXT.US,D,20240216,000000,80.51,80.79,80.51,80.5388,820,0
+SPXT.US,D,20240220,000000,80.43,80.54,80.15,80.2282,2458,0
+SPXT.US,D,20240221,000000,80.46,80.684,80.3,80.684,3193,0
+SPXT.US,D,20240222,000000,81.2299,81.6926,81.125,81.6926,4577,0
+SPXT.US,D,20240223,000000,81.69,81.95,81.69,81.8518,3890,0
+SPXT.US,D,20240226,000000,81.85,81.85,81.3984,81.3984,897,0
+SPXT.US,D,20240227,000000,81.3682,81.5272,81.34,81.5272,1826,0
+SPXT.US,D,20240228,000000,81.56,81.56,81.4812,81.4812,704,0
+SPXT.US,D,20240229,000000,81.74,81.8304,81.53,81.8304,2617,0
+SPXT.US,D,20240301,000000,81.8986,82.11,81.8986,82.0922,1827,0
+SPXT.US,D,20240304,000000,82.01,82.01,81.77,81.8645,948,0
+SPXT.US,D,20240305,000000,81.54,81.557,81.21,81.4215,4593,0
+SPXT.US,D,20240306,000000,81.81,81.95,81.72,81.7256,3824,0
+SPXT.US,D,20240307,000000,82.32,82.3201,82.2953,82.2953,1140,0
+SPXT.US,D,20240308,000000,82.458,82.49,82.1776,82.1776,3120,0
+SPXT.US,D,20240311,000000,82.05,82.23,82,82.1593,1275,0
+SPXT.US,D,20240312,000000,82.4603,82.69,82.4603,82.6776,669,0
+SPXT.US,D,20240313,000000,82.7653,82.7653,82.7653,82.7653,220,0
+SPXT.US,D,20240314,000000,83.02,83.02,82.4511,82.4511,645,0
+SPXT.US,D,20240315,000000,82.33,82.33,82.11,82.1198,3953,0
+SPXT.US,D,20240318,000000,82.8,82.8,82.74,82.74,745,0
+SPXT.US,D,20240319,000000,82.74,83.209,82.74,83.209,1739,0
+SPXT.US,D,20240320,000000,83.02,83.5271,82.92,83.5271,915,0
+SPXT.US,D,20240321,000000,83.74,84.1,83.74,83.9869,3903,0
+SPXT.US,D,20240322,000000,83.86,83.86,83.64,83.6772,1143,0
+SPXT.US,D,20240325,000000,83.605,83.605,83.4092,83.4092,1630,0
+SPXT.US,D,20240326,000000,83.72,83.72,83.4154,83.4154,2093,0
+SPXT.US,D,20240327,000000,83.89,84.3247,83.82,84.3247,1177,0
+SPXT.US,D,20240328,000000,84.63,84.67,84.4623,84.6147,2888,0
+SPXT.US,D,20240401,000000,87.99,88,84.09,84.2462,2804,0
+SPXT.US,D,20240402,000000,83.66,83.6925,83.4591,83.6925,2985,0
+SPXT.US,D,20240403,000000,83.9101,83.9101,83.8071,83.8071,371,0
+SPXT.US,D,20240404,000000,84.49,84.49,83.0123,83.0123,1835,0
+SPXT.US,D,20240405,000000,83.8138,83.8138,83.8138,83.8138,131,0
+SPXT.US,D,20240408,000000,83.88,83.9152,83.88,83.9152,3300,0
+SPXT.US,D,20240409,000000,84.0069,84.0069,83.8764,83.8764,3395,0
+SPXT.US,D,20240410,000000,83,83.1759,82.94,83.1759,1197,0
+SPXT.US,D,20240411,000000,82.96,83.226,82.96,83.226,820,0
+SPXT.US,D,20240412,000000,82.42,82.49,81.94,82.006,1723,0
+SPXT.US,D,20240415,000000,82.35,82.3646,81.3,81.386,1014,0
+SPXT.US,D,20240416,000000,81.06,81.145,80.9761,81.04,3131,0
+SPXT.US,D,20240417,000000,81.41,81.41,80.74,80.9927,1433,0
+SPXT.US,D,20240418,000000,81.2732,81.2732,80.9494,80.9897,1065,0
+SPXT.US,D,20240419,000000,81.24,81.24,80.83,80.83,1184,0
+SPXT.US,D,20240422,000000,81.48,81.5741,81.19,81.5741,900,0
+SPXT.US,D,20240423,000000,82.43,82.43,82.3829,82.3829,217,0
+SPXT.US,D,20240424,000000,82.57,82.57,82.07,82.4823,928,0
+SPXT.US,D,20240425,000000,81.1,81.8468,81.1,81.8468,1160,0
+SPXT.US,D,20240426,000000,82.37,82.4228,82.3699,82.4228,299,0
+SPXT.US,D,20240429,000000,82.72,82.72,82.45,82.604,768,0
+SPXT.US,D,20240430,000000,81.94,81.94,81.6628,81.6628,1192,0
+SPXT.US,D,20240501,000000,81.59,82.5,81.59,81.6366,1303,0
+SPXT.US,D,20240502,000000,81.61,82.0255,81.61,82.0255,335,0
+SPXT.US,D,20240503,000000,82.32,82.5463,82.27,82.5463,1391,0
+SPXT.US,D,20240506,000000,82.93,83.1949,82.8701,83.1949,2374,0
+SPXT.US,D,20240507,000000,83.52,83.63,83.52,83.63,2410,0
+SPXT.US,D,20240508,000000,83.39,83.5412,83.36,83.5412,1390,0
+SPXT.US,D,20240509,000000,83.67,84.1961,83.62,84.1961,1665,0
+SPXT.US,D,20240510,000000,84.1784,84.3006,84.13,84.3006,505,0
+SPXT.US,D,20240513,000000,84.19,84.19,84.0423,84.0423,193,0
+SPXT.US,D,20240514,000000,84.06,84.351,84.06,84.351,444,0
+SPXT.US,D,20240515,000000,84.53,84.9415,84.53,84.9415,661,0
+SPXT.US,D,20240516,000000,84.85,85.05,84.84,84.9053,1140,0
+SPXT.US,D,20240517,000000,84.89,85.0922,84.89,85.0922,511,0
+SPXT.US,D,20240520,000000,85.0832,85.22,84.7548,84.7548,2834,0
+SPXT.US,D,20240521,000000,84.89,84.9793,84.8126,84.9793,1599,0
+SPXT.US,D,20240522,000000,84.5,84.5452,84.5,84.5452,231,0
+SPXT.US,D,20240523,000000,84.19,84.19,83.4845,83.4845,409,0
+SPXT.US,D,20240524,000000,83.93,83.98,83.8448,83.8965,4279,0
+SPXT.US,D,20240528,000000,83.89,83.89,83.25,83.3968,2064,0
+SPXT.US,D,20240529,000000,82.86,82.871,82.7019,82.7019,1696,0
+SPXT.US,D,20240530,000000,82.765,82.8788,82.765,82.8788,1339,0
+SPXT.US,D,20240531,000000,83,83.8254,82.9854,83.8254,894,0
+SPXT.US,D,20240603,000000,83.5788,83.68,83.5788,83.5788,1609,0
+SPXT.US,D,20240604,000000,83.78,83.78,83.3,83.6947,4239,0
+SPXT.US,D,20240605,000000,83.8472,84.1226,83.8472,84.1226,3139,0
+SPXT.US,D,20240606,000000,84.11,84.25,84.11,84.2476,491,0
+SPXT.US,D,20240607,000000,83.99,84.5,83.99,84.1394,2603,0
+SPXT.US,D,20240610,000000,84.14,84.2993,84.05,84.2993,1681,0
+SPXT.US,D,20240611,000000,83.75,83.9761,83.75,83.9761,1562,0
+SPXT.US,D,20240612,000000,84.43,84.46,84.1682,84.1682,1416,0
+SPXT.US,D,20240613,000000,84.08,84.08,83.6901,83.8817,1117,0
+SPXT.US,D,20240614,000000,83.25,83.5592,83.25,83.5592,551,0
+SPXT.US,D,20240617,000000,83.45,84.1599,83.43,84.1202,3422,0
+SPXT.US,D,20240618,000000,84.14,84.1601,84.13,84.1601,1499,0
+SPXT.US,D,20240620,000000,84.3644,84.5305,84.33,84.5305,1341,0
+SPXT.US,D,20240621,000000,84.6004,84.6856,84.48,84.6856,1338,0
+SPXT.US,D,20240624,000000,85.34,85.42,85.1758,85.1758,1238,0
+SPXT.US,D,20240625,000000,85.01,85.01,84.8972,84.8972,572,0
+SPXT.US,D,20240626,000000,84.505,84.657,84.46,84.657,301,0
+SPXT.US,D,20240627,000000,84.691,84.691,84.691,84.691,177,0
+SPXT.US,D,20240628,000000,85.06,85.07,84.3986,84.3986,1917,0
+SPXT.US,D,20240701,000000,84.59,84.59,84.2212,84.2212,965,0
+SPXT.US,D,20240702,000000,84.3,84.7306,84.3,84.7306,1116,0
+SPXT.US,D,20240703,000000,84.92,84.95,84.84,84.84,882,0
+SPXT.US,D,20240705,000000,84.78,85.3143,84.78,85.3143,1372,0
+SPXT.US,D,20240708,000000,85.3201,85.3201,85.03,85.1141,2252,0
+SPXT.US,D,20240709,000000,85.14,85.45,85.14,85.3031,2823,0
+SPXT.US,D,20240710,000000,85.38,85.74,85.38,85.74,3462,0
+SPXT.US,D,20240711,000000,86.04,86.55,85.75,85.9515,25002,0
+SPXT.US,D,20240712,000000,86.345,86.5539,86.2083,86.2083,732,0
+SPXT.US,D,20240715,000000,86.57,86.83,86.3565,86.3565,1848,0
+SPXT.US,D,20240716,000000,86.86,87.43,86.79,87.3787,7047,0
+SPXT.US,D,20240717,000000,87.16,87.29,87.0001,87.1406,4804,0
+SPXT.US,D,20240718,000000,87.47,87.47,86.2614,86.2614,2726,0
+SPXT.US,D,20240719,000000,86.42,86.42,85.829,85.829,1725,0
+SPXT.US,D,20240722,000000,86.42,86.53,85.9751,86.4502,3506,0
+SPXT.US,D,20240723,000000,86.55,86.71,86.2918,86.2918,4853,0
+SPXT.US,D,20240724,000000,85.72,85.72,85.037,85.037,2140,0
+SPXT.US,D,20240725,000000,85.04,85.99,84.998,84.998,3176,0
+SPXT.US,D,20240726,000000,85.54,85.99,85.54,85.7335,3090,0
+SPXT.US,D,20240729,000000,86.01,86.2,85.815,86.0577,4119,0
+SPXT.US,D,20240730,000000,86.47,86.47,85.9248,86.3816,10477,0
+SPXT.US,D,20240731,000000,86.63,87.07,86.63,86.7875,1907,0
+SPXT.US,D,20240801,000000,87.4,87.4,86.3357,86.3357,2507,0
+SPXT.US,D,20240802,000000,85.3,85.3,83.99,84.7912,4661,0
+SPXT.US,D,20240805,000000,82.35,83.33,82.35,82.5164,9563,0
+SPXT.US,D,20240806,000000,83.05,84.42,83.05,83.5417,9239,0
+SPXT.US,D,20240807,000000,84.14,84.44,82.9857,82.9857,4959,0
+SPXT.US,D,20240808,000000,84.2,84.4613,84.2,84.4613,1131,0
+SPXT.US,D,20240809,000000,84.62,84.92,84.56,84.8576,3422,0
+SPXT.US,D,20240812,000000,84.5869,84.612,84.43,84.4654,3849,0
+SPXT.US,D,20240813,000000,84.75,85.53,84.75,85.4282,9963,0
+SPXT.US,D,20240814,000000,85.53,85.81,85.495,85.7575,5119,0
+SPXT.US,D,20240815,000000,86.43,86.81,86.42,86.6873,2546,0
+SPXT.US,D,20240816,000000,86.9217,86.9217,86.9072,86.9072,687,0
+SPXT.US,D,20240819,000000,87,87.5184,87,87.5184,1988,0
+SPXT.US,D,20240820,000000,87.74,87.77,87.37,87.4621,3400,0
+SPXT.US,D,20240821,000000,87.87,87.95,87.724,87.8168,1920,0
+SPXT.US,D,20240822,000000,88.1,88.1,87.4,87.4505,2646,0
+SPXT.US,D,20240823,000000,87.895,88.361,87.8458,88.361,4373,0
+SPXT.US,D,20240826,000000,88.69,88.69,88.3403,88.3403,1720,0
+SPXT.US,D,20240827,000000,88.24,88.365,88.24,88.3476,4248,0
+SPXT.US,D,20240828,000000,88.4,88.4,88.1602,88.1602,1290,0
+SPXT.US,D,20240829,000000,88.23,88.78,88.23,88.3818,1698,0
+SPXT.US,D,20240830,000000,88.73,89.3047,88.4,89.3047,1411,0
+SPXT.US,D,20240903,000000,89.0311,89.0311,88.2471,88.2471,3436,0
+SPXT.US,D,20240904,000000,88.32,88.73,88.01,88.3207,3281,0
+SPXT.US,D,20240905,000000,88.32,88.36,87.79,87.8222,3019,0
+SPXT.US,D,20240906,000000,87.9,88.14,86.6686,86.6686,3927,0
+SPXT.US,D,20240909,000000,87.36,87.658,87.36,87.5425,2861,0
+SPXT.US,D,20240910,000000,87.79,87.79,87.1394,87.6921,4576,0
+SPXT.US,D,20240911,000000,87.44,87.7704,86.0801,87.7704,3547,0
+SPXT.US,D,20240912,000000,88,88.45,88,88.3823,6048,0
+SPXT.US,D,20240913,000000,88.82,88.98,88.82,88.9584,3866,0
+SPXT.US,D,20240916,000000,89.38,89.5595,89.1784,89.5595,2301,0
+SPXT.US,D,20240917,000000,89.8693,89.981,89.5757,89.5757,1934,0
+SPXT.US,D,20240918,000000,89.5892,90,89.34,89.482,3558,0
+SPXT.US,D,20240919,000000,90.64,90.64,90.3099,90.3917,1465,0
+SPXT.US,D,20240920,000000,90.15,90.3175,90.08,90.3175,61441,0
+SPXT.US,D,20240923,000000,90.75,90.8191,90.715,90.7615,2311,0
+SPXT.US,D,20240924,000000,90.74,90.74,90.6,90.7278,1629,0
+SPXT.US,D,20240925,000000,90.66,90.66,89.9876,89.9876,3774,0
+SPXT.US,D,20240926,000000,90.35,90.35,90.06,90.1883,1255,0
+SPXT.US,D,20240927,000000,90.5636,90.5636,90.4288,90.4288,2362,0
+SPXT.US,D,20240930,000000,90.43,90.7461,90,90.7461,2958,0
+SPXT.US,D,20241001,000000,90.78,90.78,90.172,90.5974,4701,0
+SPXT.US,D,20241002,000000,90.293,90.4034,90.28,90.4034,1141,0
+SPXT.US,D,20241003,000000,89.9377,89.9377,89.791,89.9056,1144,0
+SPXT.US,D,20241004,000000,90.281,90.6961,90.15,90.6961,2011,0
+SPXT.US,D,20241007,000000,90.66,90.66,89.7303,89.7303,402,0
+SPXT.US,D,20241008,000000,89.92,90.1996,89.92,90.1996,613,0
+SPXT.US,D,20241009,000000,90.1999,90.6799,90.1999,90.6799,1066,0
+SPXT.US,D,20241010,000000,90.4,90.48,90.2984,90.41,16655,0
+SPXT.US,D,20241011,000000,91.065,91.28,91.038,91.2031,740,0
+SPXT.US,D,20241014,000000,91.29,91.6818,91.29,91.6818,2272,0
+SPXT.US,D,20241015,000000,91.75,91.89,91.363,91.363,1657,0
+SPXT.US,D,20241016,000000,91.71,91.8592,91.71,91.8592,543,0
+SPXT.US,D,20241017,000000,92.14,92.14,91.6708,91.6708,3004,0
+SPXT.US,D,20241018,000000,91.7599,92.0002,91.64,92.0002,3902,0
+SPXT.US,D,20241021,000000,92.01,92.01,91.2974,91.2974,2830,0
+SPXT.US,D,20241022,000000,91,91.2926,90.97,91.2926,1635,0
+SPXT.US,D,20241023,000000,90.83,90.86,90.54,90.7097,1266,0
+SPXT.US,D,20241024,000000,91.16,91.16,90.92,90.9512,860,0
+SPXT.US,D,20241025,000000,91.068,91.068,90.583,90.583,732,0
+SPXT.US,D,20241028,000000,91.1126,91.1126,91.0305,91.0305,1962,0
+SPXT.US,D,20241029,000000,90.71,91.01,90.71,90.7713,2315,0
+SPXT.US,D,20241030,000000,91.09,91.1,90.8995,90.8995,1966,0
+SPXT.US,D,20241031,000000,90.595,90.595,90.0666,90.0666,968,0
+SPXT.US,D,20241104,000000,90.22,90.22,89.864,89.864,3575,0
+SPXT.US,D,20241105,000000,90.41,90.8616,90.382,90.8616,2621,0
+SPXT.US,D,20241106,000000,92.92,93.2299,92.645,93.2299,5859,0
+SPXT.US,D,20241107,000000,93.56,93.67,93.3,93.4558,7720,0
+SPXT.US,D,20241108,000000,94.45,94.45,94.1419,94.1419,265,0
+SPXT.US,D,20241111,000000,94.74,94.8894,94.52,94.5984,765,0
+SPXT.US,D,20241112,000000,94.18,94.58,94.0301,94.0301,2610,0
+SPXT.US,D,20241113,000000,94.2,94.44,94.13,94.1893,1025,0
+SPXT.US,D,20241114,000000,93.9463,93.9463,93.377,93.377,2091,0
+SPXT.US,D,20241115,000000,93.188,93.19,92.66,92.7049,2026,0
+SPXT.US,D,20241118,000000,92.94,93.1179,92.94,93.1179,1002,0
+SPXT.US,D,20241119,000000,92.5312,93.378,92.5312,93.1474,4592,0
+SPXT.US,D,20241120,000000,93.24,93.2665,92.7,93.2665,4849,0
+SPXT.US,D,20241121,000000,93.54,93.82,93.4005,93.764,1518,0
+SPXT.US,D,20241122,000000,93.9799,94.38,93.9799,94.3491,2356,0
+SPXT.US,D,20241125,000000,95.165,95.165,94.6842,94.8925,2396,0
+SPXT.US,D,20241126,000000,94.8969,95.359,94.8969,95.359,980,0
+SPXT.US,D,20241127,000000,95.7,95.7,95.3409,95.3409,1832,0
+SPXT.US,D,20241129,000000,95.64,95.9,95.64,95.7563,787,0
+SPXT.US,D,20241202,000000,95.52,95.64,95.52,95.605,50687,0
+SPXT.US,D,20241203,000000,95.54,95.6,95.4399,95.4572,86511,0
+SPXT.US,D,20241204,000000,95.38,95.4824,95.18,95.4753,12741,0
+SPXT.US,D,20241205,000000,95.62,95.6505,95.3143,95.3143,51436,0
+SPXT.US,D,20241206,000000,95.53,95.64,95.49,95.5958,4977,0
+SPXT.US,D,20241209,000000,95.73,95.73,94.985,94.985,1943,0
+SPXT.US,D,20241210,000000,95.39,95.39,95.1219,95.1219,2319,0
+SPXT.US,D,20241211,000000,95.655,95.655,95.51,95.6064,635,0
+SPXT.US,D,20241212,000000,95.2047,95.2047,95.0736,95.0736,330,0
+SPXT.US,D,20241213,000000,94.965,95.01,94.81,94.8176,3024,0
+SPXT.US,D,20241216,000000,95.09,95.3888,94.8916,94.8916,2999,0
+SPXT.US,D,20241217,000000,94.6793,94.73,94.459,94.5987,3473,0
+SPXT.US,D,20241218,000000,94.61,94.62,91.9999,91.9999,1713,0
+SPXT.US,D,20241219,000000,92.63,92.63,91.6426,91.6426,766,0
+SPXT.US,D,20241220,000000,92.91,93.17,91.25,92.3241,4131,0
+SPXT.US,D,20241223,000000,91.72,92.6266,91.72,92.6266,715,0
+SPXT.US,D,20241224,000000,93.06,93.5743,93.06,93.5743,1403,0
+SPXT.US,D,20241226,000000,93.3,93.59,93.19,93.59,128811,0
+SPXT.US,D,20241227,000000,92.88,93.02,92.35,92.6908,3825,0
+SPXT.US,D,20241230,000000,91.73,92.0566,91.4529,91.8297,21308,0
+SPXT.US,D,20241231,000000,92.21,92.21,91.5643,91.5643,2917,0
+SPXT.US,D,20250102,000000,92,92,91.22,91.3962,1193,0
+SPXT.US,D,20250103,000000,91.78,92.49,91.78,92.3885,1430,0
+SPXT.US,D,20250106,000000,93.04,93.04,92.35,92.4763,1327,0
+SPXT.US,D,20250107,000000,92.8188,92.978,92.0691,92.0691,6655,0
+SPXT.US,D,20250108,000000,91.82,92.2408,91.82,92.2408,28832,0
+SPXT.US,D,20250110,000000,91.88,91.96,91.03,91.195,3407,0
+SPXT.US,D,20250113,000000,90.8814,91.7512,90.7,91.7512,112585,0
+SPXT.US,D,20250114,000000,91.7,92.21,91.4054,91.9183,2282,0
+SPXT.US,D,20250115,000000,93.44,93.66,93.44,93.492,1677,0
+SPXT.US,D,20250116,000000,93.47,93.7839,93.47,93.7621,1482,0
+SPXT.US,D,20250117,000000,94.3112,94.675,94.3112,94.4303,3806,0
+SPXT.US,D,20250121,000000,95.18,95.47,95.12,95.4487,7743,0
+SPXT.US,D,20250122,000000,95.51,95.68,95.2153,95.2153,4802,0
+SPXT.US,D,20250123,000000,95.39,95.8482,95.35,95.8482,4261,0
+SPXT.US,D,20250124,000000,95.8884,96.08,95.73,95.96,2492,0
+SPXT.US,D,20250127,000000,95.68,96.384,95.5901,96.384,5125,0
+SPXT.US,D,20250128,000000,96.3708,96.6399,96.15,96.2757,10994,0
+SPXT.US,D,20250129,000000,96.37,96.52,96,96.0927,4567,0
+SPXT.US,D,20250130,000000,96.82,97.24,96.66,97.0212,13210,0
+SPXT.US,D,20250131,000000,97.3983,97.62,96.658,96.658,5222,0
+SPXT.US,D,20250203,000000,95.93,96.62,95.23,96.5,6037,0
+SPXT.US,D,20250204,000000,96.47,96.82,96.26,96.7972,16532,0
+SPXT.US,D,20250205,000000,96.33,96.64,96.29,96.6361,4517,0
+SPXT.US,D,20250206,000000,96.7898,96.98,96.3401,96.8715,7034,0
+SPXT.US,D,20250207,000000,96.98,97.03,95.9803,95.9803,12381,0
+SPXT.US,D,20250210,000000,96.28,96.49,96.05,96.3257,20543,0
+SPXT.US,D,20250211,000000,95.965,96.28,95.9418,96.2532,4766,0
+SPXT.US,D,20250212,000000,95.8099,96.14,95.8099,95.9057,4806,0
+SPXT.US,D,20250213,000000,96.22,96.7104,96.16,96.7104,4613,0
+SPXT.US,D,20250214,000000,96.86,96.86,96.46,96.4909,924,0
+SPXT.US,D,20250218,000000,96.39,96.63,96.22,96.63,38268,0
+SPXT.US,D,20250219,000000,96.39,96.8286,96.39,96.8286,4067,0
+SPXT.US,D,20250220,000000,96.415,96.5,95.9255,96.2751,11126,0
+SPXT.US,D,20250221,000000,95.8301,95.89,94.89,94.965,7050,0
+SPXT.US,D,20250224,000000,94.97,95.41,94.72,95.41,28386,0
+SPXT.US,D,20250225,000000,94.51,94.94,94.3429,94.863,4513,0
+SPXT.US,D,20250226,000000,95.32,95.32,94.2516,94.4858,4157,0
+SPXT.US,D,20250227,000000,94.975,95.14,94.0035,94.0035,12268,0
+SPXT.US,D,20250228,000000,94.2,95.3365,94.01,95.3365,2668,0
+SPXT.US,D,20250303,000000,95.54,95.9,93.99,94.384,5268,0
+SPXT.US,D,20250304,000000,93.5692,93.825,92.59,92.8803,6403,0
+SPXT.US,D,20250305,000000,92.97,93.8082,92.835,93.8082,4844,0
+SPXT.US,D,20250306,000000,92.9,93.1882,92.0201,92.4377,4007,0
+SPXT.US,D,20250307,000000,92,92.6796,91.2233,92.6796,1813,0
+SPXT.US,D,20250310,000000,91.6,91.85,90.6801,90.8393,5823,0
+SPXT.US,D,20250311,000000,90.09,90.83,89.4935,90.0373,6263,0
+SPXT.US,D,20250312,000000,90.01,90.74,89.6444,89.9584,2186,0
+SPXT.US,D,20250313,000000,89.49,89.56,88.8653,88.8653,13572,0
+SPXT.US,D,20250314,000000,89.57,90.555,89.57,90.555,4089,0
+SPXT.US,D,20250317,000000,91.025,91.45,91.025,91.3607,2389,0
+SPXT.US,D,20250318,000000,91.05,91.05,90.35,90.5074,2265,0
+SPXT.US,D,20250319,000000,90.85,91.42,90.71,91.3665,5351,0
+SPXT.US,D,20250320,000000,91.85,91.85,91.23,91.2977,1684,0
+SPXT.US,D,20250321,000000,90.63,91.1748,90.63,91.1748,2696,0
+SPXT.US,D,20250324,000000,92.4584,92.8547,92.4021,92.8547,1539,0
+SPXT.US,D,20250325,000000,93.1092,93.1092,92.78,92.9107,812,0
+SPXT.US,D,20250326,000000,92.75,92.76,92.1504,92.1504,702,0
+SPXT.US,D,20250327,000000,92.62,92.62,91.89,92,2144,0
+SPXT.US,D,20250328,000000,91.03,91.61,90.28,90.3738,1817,0
+SPXT.US,D,20250331,000000,89.49,91.15,89.4495,91.0943,133004,0
+SPXT.US,D,20250401,000000,90.87,91.18,90.61,91.1423,1496,0
+SPXT.US,D,20250402,000000,90.55,91.9031,90.52,91.9031,30534,0
+SPXT.US,D,20250403,000000,88.76,88.9149,88.2274,88.2274,2645,0
+SPXT.US,D,20250404,000000,86.1018,86.27,83.1064,83.1064,9507,0
+SPXT.US,D,20250407,000000,80.48,85.41,79.66,82.63,13738,0
+SPXT.US,D,20250408,000000,85,90,81.61,81.62,78742,0
+SPXT.US,D,20250409,000000,81.06,87.825,80.9211,87.825,31245,0
+SPXT.US,D,20250410,000000,85.71,86.65,83.8207,85.2335,4139,0
+SPXT.US,D,20250411,000000,84.94,86.5147,84.6731,86.5147,2529,0
+SPXT.US,D,20250414,000000,87.58,87.58,86.965,87.218,1711,0
+SPXT.US,D,20250415,000000,87.8,87.8,86.89,86.9358,2652,0
+SPXT.US,D,20250416,000000,86.79,87.04,85.4,85.5981,3921,0
+SPXT.US,D,20250417,000000,86.19,86.385,85.9921,85.9921,706,0
+SPXT.US,D,20250421,000000,85.1259,85.13,83.384,84.13,6035,0
+SPXT.US,D,20250422,000000,85.41,86.2648,85.41,86.2648,855,0
+SPXT.US,D,20250423,000000,88.51,88.51,87.22,87.3353,1030,0
+SPXT.US,D,20250424,000000,87.18,88.5148,87.035,88.5148,2475,0
+SPXT.US,D,20250425,000000,88.41,88.7178,88.41,88.7178,2592,0
+SPXT.US,D,20250428,000000,89.0401,89.0427,88.41,89.0427,1020,0
+SPXT.US,D,20250429,000000,88.985,89.62,88.985,89.5524,988,0
+SPXT.US,D,20250430,000000,87.62,89.6288,87.62,89.6288,1066,0
+SPXT.US,D,20250501,000000,89.4,90.028,89.4,89.5809,1596,0
+SPXT.US,D,20250502,000000,90.43,91.14,90.43,90.9425,3719,0
+SPXT.US,D,20250505,000000,90.32,90.9,90.32,90.4678,832,0
+SPXT.US,D,20250506,000000,89.83,90.1901,89.63,89.63,1858,0
+SPXT.US,D,20250507,000000,90.16,90.16,89.5689,89.9225,4352,0
+SPXT.US,D,20250508,000000,91.21,91.21,90.01,90.3755,1684,0
+SPXT.US,D,20250509,000000,90.799,90.799,90.21,90.2407,1276,0
+SPXT.US,D,20250512,000000,92.7599,92.78,92.05,92.78,12237,0
+SPXT.US,D,20250513,000000,92.5,93.04,92.49,92.6934,8056,0
+SPXT.US,D,20250514,000000,92.71,92.79,92.35,92.3927,1375,0
+SPXT.US,D,20250515,000000,92.18,93,92.18,92.9142,86423,0
+SPXT.US,D,20250516,000000,93.15,93.88,93.13,93.8563,3685,0
+SPXT.US,D,20250519,000000,93.69,94.1294,93.69,94.026,1158,0
+SPXT.US,D,20250520,000000,93.98,93.9801,93.6921,93.6921,1576,0
+SPXT.US,D,20250521,000000,93.27741,93.41,92.3393,92.3393,1635,0
+SPXT.US,D,20250522,000000,92.23,92.75,92.23,92.3761,2327,0
+SPXT.US,D,20250523,000000,91.555,92.21,91.555,91.8413,2192,0
+SPXT.US,D,20250527,000000,92.75,93.62,92.75,93.4987,5013,0
+SPXT.US,D,20250528,000000,93.6501,93.6501,92.8859,92.8859,952,0
+SPXT.US,D,20250529,000000,93.21,93.38,93.05,93.2304,7082,0
+SPXT.US,D,20250530,000000,92.93,93.4395,92.93,93.4395,353,0
+SPXT.US,D,20250602,000000,93.15,93.5211,92.885,93.5211,2871,0
+SPXT.US,D,20250603,000000,93.73,93.98,93.73,93.7777,5709,0
+SPXT.US,D,20250604,000000,93.9195,93.9195,93.6933,93.6933,863,0
+SPXT.US,D,20250605,000000,93.735,93.92,92.84,93.0658,2139,0
+SPXT.US,D,20250606,000000,94.39,94.39,93.9501,94.2548,1195,0
+SPXT.US,D,20250609,000000,93.98,94.85,93.85,94.29,8263,0
+SPXT.US,D,20250610,000000,94.445,94.7643,94.445,94.7643,1484,0
+SPXT.US,D,20250611,000000,95.01,95.01,94.5278,94.5278,452,0
+SPXT.US,D,20250612,000000,94.36,94.5999,94.36,94.5281,1208,0
+SPXT.US,D,20250613,000000,93.93,94.125,93.6244,93.6244,9161,0
+SPXT.US,D,20250616,000000,94.38,94.74,94.251,94.3644,5183,0
+SPXT.US,D,20250617,000000,94.12,94.22,93.54,93.5522,3063,0
+SPXT.US,D,20250618,000000,93.69,93.69,93.3686,93.3686,1093,0
+SPXT.US,D,20250620,000000,93.5865,93.67,93.08,93.2764,1423,0
+SPXT.US,D,20250623,000000,93.765,94.0186,92.99,94.0186,2667,0
+SPXT.US,D,20250624,000000,94.71,94.9,94.71,94.891,730,0
+SPXT.US,D,20250625,000000,94.11,94.14,93.88,94.0257,7833,0
+SPXT.US,D,20250626,000000,94.6835,94.8242,94.66,94.8242,3920,0
+SPXT.US,D,20250627,000000,94.95,95.4478,94.95,95.4478,670,0
+SPXT.US,D,20250630,000000,95.7775,95.87,95.565,95.8253,4231,0
+SPXT.US,D,20250701,000000,95.73,96.18,95.69,96.1462,1083,0
+SPXT.US,D,20250702,000000,96.1583,96.28,96.03,96.1916,2570,0
+SPXT.US,D,20250707,000000,96.49,96.63,95.675,96.025,3211,0
+SPXT.US,D,20250708,000000,95.9,96,95.7789,95.7789,937,0
+SPXT.US,D,20250709,000000,96.19,96.29,96,96.25,10985,0
+SPXT.US,D,20250710,000000,96.41,96.87,96.41,96.7066,10491,0
+SPXT.US,D,20250711,000000,96.0844,96.52,95.8707,96.2945,3646,0
+SPXT.US,D,20250714,000000,96.46,96.69,96.4526,96.6535,1613,0
+SPXT.US,D,20250715,000000,96.49,96.49,95.5453,95.5453,2872,0
+SPXT.US,D,20250716,000000,95.9,95.9,95.38,95.8364,4266,0
+SPXT.US,D,20250717,000000,95.87,96.2405,95.62,96.2405,1400,0
+SPXT.US,D,20250718,000000,96.23,96.23,96.02,96.1966,861,0
+SPXT.US,D,20250721,000000,96.33,96.89,96.28,96.45,13660,0
+SPXT.US,D,20250722,000000,96.89,96.9997,96.7944,96.9997,1596,0
+SPXT.US,D,20250723,000000,97.29,97.78,97.29,97.7133,10117,0
+SPXT.US,D,20250724,000000,97.8631,97.8631,97.6085,97.6085,2790,0
+SPXT.US,D,20250725,000000,97.57,98.0148,97.57,98.0075,1513,0
+SPXT.US,D,20250728,000000,97.87,98.06,97.525,97.68,10604,0
+SPXT.US,D,20250729,000000,97.275,97.35,97.25,97.3019,3532,0
+SPXT.US,D,20250730,000000,97.4345,97.53,96.88,96.88,976,0
+SPXT.US,D,20250731,000000,96.53,97.44,96.4707,96.4707,2448,0
+SPXT.US,D,20250801,000000,95.3,95.3,95.1,95.251,1042,0
+SPXT.US,D,20250804,000000,95.9865,96.39,95.85,96.39,6124,0
+SPXT.US,D,20250805,000000,96.04,96.0642,96.04,96.0642,1400,0
+SPXT.US,D,20250806,000000,96.3,96.48,96.29,96.4503,3697,0
+SPXT.US,D,20250807,000000,96.594,96.8,95.8835,96.0559,2721,0
+SPXT.US,D,20250808,000000,96.895,96.895,96.4801,96.6479,1330,0
+SPXT.US,D,20250811,000000,96.82,96.82,96.5338,96.5338,1112,0
+SPXT.US,D,20250812,000000,97.3,97.5299,97.3,97.5197,1116,0
+SPXT.US,D,20250813,000000,97.8999,98.1362,97.8999,98.1362,1147,0
+SPXT.US,D,20250814,000000,97.76,98.223,97.73,98.223,6725,0
+SPXT.US,D,20250815,000000,98.3001,98.3001,98.1544,98.1544,628,0
+SPXT.US,D,20250818,000000,98.19,98.2581,98.04,98.1354,5195,0
+SPXT.US,D,20250819,000000,98.56,98.56,98.1,98.1284,1156,0
+SPXT.US,D,20250820,000000,97.8699,98.38,97.8699,98.2452,1976,0
+SPXT.US,D,20250821,000000,98.1599,98.1599,97.8286,97.8286,5649,0
+SPXT.US,D,20250822,000000,98.5499,99.52,98.3901,99.348,7663,0
+SPXT.US,D,20250825,000000,99.33,99.33,98.8893,98.8893,24247,0
+SPXT.US,D,20250826,000000,98.76,99.1777,98.7365,99.1777,1595,0
+SPXT.US,D,20250827,000000,99.33,99.429,98.91,99.3556,4993,0
+SPXT.US,D,20250828,000000,99.26,99.4709,99.19,99.4709,4233,0
+SPXT.US,D,20250829,000000,99.61,99.615,99.03,99.03,17925,0
+SPXT.US,D,20250902,000000,98.3201,98.708,98.225,98.708,4538,0
+SPXT.US,D,20250903,000000,99,99.0866,98.755,99.0866,4488,0
+SPXT.US,D,20250904,000000,99.43,100.11,99.43,100.1024,2420,0
+SPXT.US,D,20250905,000000,100.39,100.39,99.525,99.7182,2461,0
+SPXT.US,D,20250908,000000,99.54,99.7507,99.3901,99.7507,5573,0
+SPXT.US,D,20250909,000000,99.94,100.1796,99.69,100.1796,887,0
+SPXT.US,D,20250910,000000,99.94,99.94,99.72,99.7477,1287,0
+SPXT.US,D,20250911,000000,99.95,100.96,99.78,100.9124,12926,0
+SPXT.US,D,20250912,000000,100.93,100.93,100.617,100.6525,1513,0
+SPXT.US,D,20250915,000000,101.23,101.25,100.85,100.9195,2706,0
+SPXT.US,D,20250916,000000,100.96,101.22,100.9,101.0674,9875,0
+SPXT.US,D,20250917,000000,101.35,101.46,100.8501,101.2037,2319,0
+SPXT.US,D,20250918,000000,101.72,101.72,101.28,101.306,5766,0
+SPXT.US,D,20250919,000000,101.2628,101.63,101.2628,101.4685,3926,0
+SPXT.US,D,20250922,000000,101.36,101.3797,101.21,101.2309,7756,0
+SPXT.US,D,20250923,000000,101.53,101.53,100.88,100.9497,3063,0
+SPXT.US,D,20250924,000000,100.7,100.9,100.3922,100.3922,2801,0
+SPXT.US,D,20250925,000000,99.8,99.85,99.615,99.6655,2705,0
+SPXT.US,D,20250926,000000,100.115,100.461,99.991,100.4245,1804,0
+SPXT.US,D,20250929,000000,100.59,100.89,100.33,100.5115,8461,0
+SPXT.US,D,20250930,000000,100.43,100.7717,100.22,100.7717,9587,0
+SPXT.US,D,20251001,000000,100.625,100.9175,100.48,100.9175,3439,0
+SPXT.US,D,20251002,000000,100.9025,100.99,100.57,100.7151,1580,0
+SPXT.US,D,20251003,000000,100.96,101.345,100.9376,100.9376,8510,0
+SPXT.US,D,20251006,000000,101.2599,101.29,100.86,101.2113,15300,0
+SPXT.US,D,20251007,000000,100.864,100.968,100.76,100.916,3486,0
+SPXT.US,D,20251008,000000,100.601,101.25,100.601,100.89,6885,0
+SPXT.US,D,20251009,000000,100.635,100.94,100.41,100.61,6542,0
+SPXT.US,D,20251010,000000,100.7072,100.7899,98.5907,98.5907,4727,0
+SPXT.US,D,20251013,000000,99.51,99.78,99.46,99.6241,15513,0
+SPXT.US,D,20251014,000000,99.56,100.33,99.08,100.2,4012,0
+SPXT.US,D,20251015,000000,100.83,100.83,99.9034,100.4119,7405,0
+SPXT.US,D,20251016,000000,100.6843,100.78,99.1701,99.4224,10274,0
+SPXT.US,D,20251017,000000,99.385,100.23,99.385,100.07,6463,0
+SPXT.US,D,20251020,000000,100.67,101.2,100.64,101.1079,3039,0
+SPXT.US,D,20251021,000000,101.2373,101.465,101.16,101.2516,7986,0
+SPXT.US,D,20251022,000000,101.07,101.31,100.54,100.7727,8115,0
+SPXT.US,D,20251023,000000,100.8001,101.34,100.695,101.155,50047,0
+SPXT.US,D,20251024,000000,101.68,101.88,101.5773,101.5773,6523,0
+SPXT.US,D,20251027,000000,101.902,102.46,101.9005,102.372,9721,0
+SPXT.US,D,20251028,000000,102.14,102.36,101.8472,101.8472,13808,0
+SPXT.US,D,20251029,000000,101.78,101.78,101.02,101.1673,6057,0
+SPXT.US,D,20251030,000000,101.3906,101.41,100.4558,100.4558,3034,0
+SPXT.US,D,20251031,000000,100.97,101.1491,100.97,101.1491,6184,0
+SPXT.US,D,20251103,000000,101.39,101.5,100.77,101.092,7597,0
+SPXT.US,D,20251104,000000,100.54,100.89,100.42,100.43,17835,0
+SPXT.US,D,20251105,000000,100.805,101.45,100.77,101.2341,8734,0
+SPXT.US,D,20251106,000000,100.9375,100.9375,100.4094,100.5775,5985,0
+SPXT.US,D,20251107,000000,100.3977,100.9015,99.9039,100.8587,5082,0
+SPXT.US,D,20251110,000000,101.42,101.97,101.2323,101.88,7454,0
+SPXT.US,D,20251111,000000,101.9467,102.6599,101.945,102.5945,6123,0
+SPXT.US,D,20251112,000000,102.876,102.97,102.565,102.6755,15039,0
+SPXT.US,D,20251113,000000,102,102.36,101.1544,101.1544,50364,0
+SPXT.US,D,20251114,000000,100.74,101.35,100.5,100.92,14128,0
+SPXT.US,D,20251117,000000,101.1125,101.3165,99.72,100.1683,15793,0
+SPXT.US,D,20251118,000000,99.51,100.365,99.4525,99.927,7158,0
+SPXT.US,D,20251119,000000,99.8,100.48,99.503,99.9577,2705,0
+SPXT.US,D,20251120,000000,101.29,101.295,99.0267,99.0267,9041,0
+SPXT.US,D,20251121,000000,100,100.745,99.64,100.4036,8272,0
+SPXT.US,D,20251124,000000,101.061,101.58,101.06,101.4968,9093,0
+SPXT.US,D,20251125,000000,101.98,103.03,101.9,102.9439,6845,0
+SPXT.US,D,20251126,000000,102.92,103.6,102.92,103.17,5665,0
+SPXT.US,D,20251128,000000,103.7,103.875,103.65,103.874,2356,0
+SPXT.US,D,20251201,000000,103.7576,103.7576,102.9843,102.9843,9072,0
+SPXT.US,D,20251202,000000,103.02,103.0966,102.61,102.97,61978,0
+SPXT.US,D,20251203,000000,103.415,103.75,103.12,103.57,7818,0
+SPXT.US,D,20251204,000000,104,104.21,103.49,103.66,8803,0
+SPXT.US,D,20251205,000000,104.09,104.1,103.53,103.53,4456,0
+SPXT.US,D,20251208,000000,103.27,103.33,102.46,102.5217,37329,0
+SPXT.US,D,20251209,000000,102.74,103.01,102.473,102.473,9379,0
+SPXT.US,D,20251210,000000,102.78,103.65,102.62,103.4377,4861,0
+SPXT.US,D,20251211,000000,103.45,104.19,103.44,104.0812,6729,0
+SPXT.US,D,20251212,000000,104.4,104.4,103.6034,103.9626,13607,0
+SPXT.US,D,20251215,000000,104.325,104.61,103.89,104.3465,11866,0
+SPXT.US,D,20251216,000000,104.045,104.27,103.25,103.8636,10369,0
+SPXT.US,D,20251217,000000,103.81,104.11,103.2008,103.2008,6852,0
+SPXT.US,D,20251218,000000,103.976,104.1959,103.65,103.6908,12673,0
+SPXT.US,D,20251219,000000,103.92,104.24,103.81,103.9114,4785,0
+SPXT.US,D,20251222,000000,104.57,104.86,104.3,104.81,117900,0
+SPXT.US,D,20251223,000000,104.84,105.05,104.711,104.9042,10964,0
+SPXT.US,D,20251224,000000,104.71,105.05,104.71,104.94432,3469,0
+SPXT.US,D,20251226,000000,105,105,104.5001,104.7827,5579,0
+SPXT.US,D,20251229,000000,104.53,104.74,104.3734,104.456,7359,0
+SPXT.US,D,20251230,000000,104.27,104.6,104.025,104.4629,4803,0
+SPXT.US,D,20251231,000000,104.255,104.49,103.8642,103.8642,8772,0
+SPXT.US,D,20260102,000000,103.695,104.18,103.5415,104.07,8044,0
+SPXT.US,D,20260105,000000,104.48,105.43,104.45,105.2,26827,0
+SPXT.US,D,20260106,000000,105.34,106.125,105.08,105.88,86574,0
+SPXT.US,D,20260107,000000,105.9,105.93,105.21,105.21,10527,0
+SPXT.US,D,20260108,000000,105.815,106.31,105.4,106.08,10049,0
+SPXT.US,D,20260109,000000,106.3239,106.63,106.0696,106.39,26422,0
+SPXT.US,D,20260112,000000,106.36,106.66,106.21,106.44,14809,0
+SPXT.US,D,20260113,000000,106.7599,106.86,106.1501,106.2742,90216,0
+SPXT.US,D,20260114,000000,106,106.4,105.84,106.37,8481,0
+SPXT.US,D,20260115,000000,106.5,106.61,106.26,106.2719,3755,0
+SPXT.US,D,20260116,000000,106.525,106.57,106.2066,106.39,48113,0
+SPXT.US,D,20260120,000000,104.8661,105.52,104.3601,104.62,20846,0
+SPXT.US,D,20260121,000000,105.28,106.23,104.88,105.97,10377,0
+SPXT.US,D,20260122,000000,106.5512,106.6303,106.115,106.23,5189,0
+SPXT.US,D,20260123,000000,106.18,106.38,106,106.23,5555,0
+SPXT.US,D,20260126,000000,106.5461,106.67,106.4556,106.64,10284,0
+SPXT.US,D,20260127,000000,106.49,106.53,106.165,106.36,17557,0
+SPXT.US,D,20260128,000000,106.3001,106.3001,105.7201,106.0695,4156,0
+SPXT.US,D,20260129,000000,106.3879,106.94,106.09,106.8,5681,0
+SPXT.US,D,20260130,000000,106.74,106.8399,106.311,106.74,6596,0
+SPXT.US,D,20260202,000000,107.3999,107.69,106.63,107.65,6547,0
+SPXT.US,D,20260203,000000,108.025,108.04,106.715,107.3155,6004,0
+SPXT.US,D,20260204,000000,107.745,107.9,107.2999,107.6,64898,0
+SPXT.US,D,20260205,000000,106.5,106.97,105.87,106.58,16368,0
+SPXT.US,D,20260206,000000,106.6,107.5756,106.6,107.5682,13154,0
+SPXT.US,D,20260209,000000,107.33,107.62,106.94,107.44,14793,0
+SPXT.US,D,20260210,000000,107.61,107.665,107.01,107.01,13282,0
+SPXT.US,D,20260211,000000,107.0502,107.64,106.8,107.2,5912,0
+SPXT.US,D,20260212,000000,107.51,107.51,105.9447,105.9681,4275,0
+SPXT.US,D,20260213,000000,106.09,106.76,105.77,106.2524,3407,0
+SPXT.US,D,20260217,000000,106.53,106.55,105.68,106.36,7626,0
+SPXT.US,D,20260218,000000,106.5503,106.93,106.4101,106.72,7466,0
diff --git a/daily/us/nyse etfs/2/spxu.us.txt b/daily/us/nyse etfs/2/spxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3846fb9f8d1b92cfac43c4cdbb5903dfff8b9074
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxu.us.txt	
@@ -0,0 +1,4188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXU.US,D,20090625,000000,497993,499549,474773,475356,10.1259,0
+SPXU.US,D,20090626,000000,480418,486706,472633,478854,19.418,0
+SPXU.US,D,20090629,000000,474773,480999,463740,464588,20.4306,0
+SPXU.US,D,20090630,000000,465109,486579,460049,475936,47.056,0
+SPXU.US,D,20090701,000000,470230,471851,456803,470942,49.1407,0
+SPXU.US,D,20090702,000000,489168,509857,488910,508502,44.5543,0
+SPXU.US,D,20090706,000000,523934,528539,507202,507335,76.8979,0
+SPXU.US,D,20090707,000000,510051,538855,509600,537945,90.4786,0
+SPXU.US,D,20090708,000000,529903,557857,525425,537880,138.13,0
+SPXU.US,D,20090709,000000,529187,540925,523803,536715,89.1682,0
+SPXU.US,D,20090710,000000,545017,551109,531135,540281,106.501,0
+SPXU.US,D,20090713,000000,534632,546572,499804,500132,121.511,0
+SPXU.US,D,20090714,000000,495789,506745,491054,491373,124.311,0
+SPXU.US,D,20090715,000000,472311,474641,444992,448311,166.363,0
+SPXU.US,D,20090716,000000,452912,454790,430924,436504,140.453,0
+SPXU.US,D,20090717,000000,437606,444218,433780,436308,113.887,0
+SPXU.US,D,20090720,000000,428204,435205,420096,422885,176.43,0
+SPXU.US,D,20090721,000000,412701,431380,411984,416465,214.134,0
+SPXU.US,D,20090722,000000,424374,425157,409068,416077,221.997,0
+SPXU.US,D,20090723,000000,415812,416334,383192,389026,407.124,0
+SPXU.US,D,20090724,000000,394085,399989,382868,384226,175.358,0
+SPXU.US,D,20090727,000000,385006,392145,379754,380464,254.162,0
+SPXU.US,D,20090728,000000,388117,395385,380205,384226,386.395,0
+SPXU.US,D,20090729,000000,391426,396290,385331,388961,250.945,0
+SPXU.US,D,20090730,000000,374302,377161,362630,375146,315.454,0
+SPXU.US,D,20090731,000000,376379,379427,367166,374564,216.517,0
+SPXU.US,D,20090803,000000,362302,368660,355172,356853,334.455,0
+SPXU.US,D,20090804,000000,360552,362957,351733,353484,318.789,0
+SPXU.US,D,20090805,000000,352515,364900,351604,357180,337.195,0
+SPXU.US,D,20090806,000000,351541,366719,349851,361725,290.198,0
+SPXU.US,D,20090807,000000,350112,356401,338760,347648,317.777,0
+SPXU.US,D,20090810,000000,352383,356986,347450,349851,225.928,0
+SPXU.US,D,20090811,000000,354390,365485,353873,363666,218.78,0
+SPXU.US,D,20090812,000000,364125,364772,342719,351083,387.706,0
+SPXU.US,D,20090813,000000,346351,356727,342719,343104,295.857,0
+SPXU.US,D,20090814,000000,343172,361912,343046,351345,271.733,0
+SPXU.US,D,20090817,000000,371386,378779,370156,377544,249.813,0
+SPXU.US,D,20090818,000000,374302,376187,363666,366912,249.933,0
+SPXU.US,D,20090819,000000,376510,376834,354585,357309,372.755,0
+SPXU.US,D,20090820,000000,356727,358740,344730,346735,227.417,0
+SPXU.US,D,20090821,000000,338503,340256,324690,326566,260.237,0
+SPXU.US,D,20090824,000000,322416,329939,317097,326635,275.784,0
+SPXU.US,D,20090825,000000,322804,326829,315281,325204,318.908,0
+SPXU.US,D,20090826,000000,327605,330851,320145,324494,304.97,0
+SPXU.US,D,20090827,000000,325140,336167,319237,321379,341.603,0
+SPXU.US,D,20090828,000000,314439,329096,313465,322934,289.722,0
+SPXU.US,D,20090831,000000,332147,337267,329745,330653,393.305,0
+SPXU.US,D,20090901,000000,336427,354975,323457,353612,563.242,0
+SPXU.US,D,20090902,000000,357700,359645,350565,356986,281.8,0
+SPXU.US,D,20090903,000000,350824,359322,346866,348750,218.066,0
+SPXU.US,D,20090904,000000,345506,349138,333377,333377,300.682,0
+SPXU.US,D,20090908,000000,323972,330265,323521,324821,227.298,0
+SPXU.US,D,20090909,000000,323130,326048,313918,317163,222.533,0
+SPXU.US,D,20090910,000000,316774,322029,306914,307498,291.151,0
+SPXU.US,D,20090911,000000,306138,312041,303217,307694,223.248,0
+SPXU.US,D,20090914,000000,315543,315735,301663,302633,223.962,0
+SPXU.US,D,20090915,000000,301402,307434,295952,299523,270.959,0
+SPXU.US,D,20090916,000000,295693,299846,285447,285641,379.426,0
+SPXU.US,D,20090917,000000,286872,291610,279674,286939,394.675,0
+SPXU.US,D,20090918,000000,283111,289206,282980,285573,337.076,0
+SPXU.US,D,20090921,000000,292906,294785,259440,288362,303.958,0
+SPXU.US,D,20090922,000000,283111,287265,281100,283303,276.201,0
+SPXU.US,D,20090923,000000,281100,291998,275911,290183,393.424,0
+SPXU.US,D,20090924,000000,288690,303608,286676,300042,448.521,0
+SPXU.US,D,20090925,000000,302117,307824,297315,304710,363.761,0
+SPXU.US,D,20090928,000000,300882,301529,286676,288624,254.043,0
+SPXU.US,D,20090929,000000,286812,292844,282918,290897,286.327,0
+SPXU.US,D,20090930,000000,288106,302179,287459,294720,602.317,0
+SPXU.US,D,20091001,000000,296859,316190,296475,315991,446.079,0
+SPXU.US,D,20091002,000000,324944,325656,314956,319885,512.791,0
+SPXU.US,D,20091005,000000,316774,319692,303608,305877,300.741,0
+SPXU.US,D,20091006,000000,299523,299977,287972,293036,423.087,0
+SPXU.US,D,20091007,000000,295370,296605,289792,290637,269.708,0
+SPXU.US,D,20091008,000000,283697,287913,279478,284024,317.062,0
+SPXU.US,D,20091009,000000,284083,285770,278893,279151,177.204,0
+SPXU.US,D,20091012,000000,274553,278701,272475,274812,188.879,0
+SPXU.US,D,20091013,000000,277921,282526,275778,276947,234.327,0
+SPXU.US,D,20091014,000000,267223,271050,262035,262813,336.897,0
+SPXU.US,D,20091015,000000,266377,266895,260086,260734,241.355,0
+SPXU.US,D,20091016,000000,266442,270334,263137,265209,437.918,0
+SPXU.US,D,20091019,000000,264172,266703,256715,258853,355.362,0
+SPXU.US,D,20091020,000000,257684,266895,257684,262813,332.966,0
+SPXU.US,D,20091021,000000,264629,270722,255223,270201,420.645,0
+SPXU.US,D,20091022,000000,270787,275715,259569,261839,493.314,0
+SPXU.US,D,20091023,000000,259245,274033,258919,270853,479.435,0
+SPXU.US,D,20091026,000000,270334,281879,261710,280064,676.594,0
+SPXU.US,D,20091027,000000,278893,285447,275911,283501,601.006,0
+SPXU.US,D,20091028,000000,285705,300170,283175,299329,529.708,0
+SPXU.US,D,20091029,000000,293098,294917,278641,280384,481.401,0
+SPXU.US,D,20091030,000000,282723,305423,280583,303536,954.105,0
+SPXU.US,D,20091102,000000,299911,308863,288426,298034,897.579,0
+SPXU.US,D,20091103,000000,303159,304642,294137,294848,644.905,0
+SPXU.US,D,20091104,000000,287589,295174,280908,293491,683.622,0
+SPXU.US,D,20091105,000000,286419,288426,276047,276947,584.447,0
+SPXU.US,D,20091106,000000,281489,282784,272349,274228,548.232,0
+SPXU.US,D,20091109,000000,268000,268583,255028,255028,373.35,0
+SPXU.US,D,20091110,000000,257490,259699,253213,255352,440.122,0
+SPXU.US,D,20091111,000000,250358,255223,246924,251328,436.489,0
+SPXU.US,D,20091112,000000,252562,261189,248670,259503,436.191,0
+SPXU.US,D,20091113,000000,257232,261121,251783,254766,482.711,0
+SPXU.US,D,20091116,000000,249837,250099,240563,243677,459.421,0
+SPXU.US,D,20091117,000000,245818,248605,242769,243032,370.194,0
+SPXU.US,D,20091118,000000,243287,247957,242310,243156,351.55,0
+SPXU.US,D,20091119,000000,248412,257359,248023,252757,522.024,0
+SPXU.US,D,20091120,000000,257041,258467,253277,254701,420.347,0
+SPXU.US,D,20091123,000000,246469,247309,240240,245296,487.774,0
+SPXU.US,D,20091124,000000,244587,250619,243677,244779,544.599,0
+SPXU.US,D,20091125,000000,243484,245691,241147,241858,252.136,0
+SPXU.US,D,20091127,000000,261576,262162,248866,253863,415.82,0
+SPXU.US,D,20091130,000000,254312,257620,249709,251134,435.417,0
+SPXU.US,D,20091201,000000,243805,245691,239523,242573,474.253,0
+SPXU.US,D,20091202,000000,242054,244262,237191,242183,327.843,0
+SPXU.US,D,20091203,000000,240110,248538,236086,247309,430.473,0
+SPXU.US,D,20091204,000000,237969,250099,234466,243353,880.424,0
+SPXU.US,D,20091207,000000,244327,246924,240173,244842,574.917,0
+SPXU.US,D,20091208,000000,249837,255352,248538,252500,571.224,0
+SPXU.US,D,20091209,000000,252951,256846,248866,249643,662.298,0
+SPXU.US,D,20091210,000000,245167,247048,242573,245621,521.488,0
+SPXU.US,D,20091211,000000,242573,245945,241019,241798,461.685,0
+SPXU.US,D,20091214,000000,237385,240823,236863,237322,351.192,0
+SPXU.US,D,20091215,000000,240240,243094,237385,240758,303.124,0
+SPXU.US,D,20091216,000000,237776,241344,235764,239592,314.56,0
+SPXU.US,D,20091217,000000,244906,249060,243548,248412,335.467,0
+SPXU.US,D,20091218,000000,244262,250489,243677,243873,358.638,0
+SPXU.US,D,20091221,000000,240694,240694,234466,237124,354.885,0
+SPXU.US,D,20091222,000000,235052,236219,232517,234143,272.091,0
+SPXU.US,D,20091223,000000,232650,235699,231874,232517,224.618,0
+SPXU.US,D,20091224,000000,231418,231487,228825,228825,95.1842,0
+SPXU.US,D,20091228,000000,226875,230507,226357,227788,149.447,0
+SPXU.US,D,20091229,000000,226234,229024,226165,228890,194.776,0
+SPXU.US,D,20091230,000000,231028,231418,228565,228954,152.366,0
+SPXU.US,D,20091231,000000,227723,235764,227595,235378,126.098,0
+SPXU.US,D,20100104,000000,229927,229994,223636,223961,338.267,0
+SPXU.US,D,20100105,000000,224413,226165,221949,222016,255.77,0
+SPXU.US,D,20100106,000000,222857,223375,220135,221368,327.903,0
+SPXU.US,D,20100107,000000,222793,224672,218252,218771,314.084,0
+SPXU.US,D,20100108,000000,220847,221820,216438,216633,252.077,0
+SPXU.US,D,20100111,000000,213714,218510,213453,215719,233.791,0
+SPXU.US,D,20100112,000000,220323,224283,218706,221621,259.522,0
+SPXU.US,D,20100113,000000,220135,223441,214359,215917,297.108,0
+SPXU.US,D,20100114,000000,216891,217279,213324,214099,260.833,0
+SPXU.US,D,20100115,000000,215594,223961,215011,221237,379.069,0
+SPXU.US,D,20100119,000000,222016,222016,211702,213260,321.648,0
+SPXU.US,D,20100120,000000,217925,224803,217538,219617,309.676,0
+SPXU.US,D,20100121,000000,219678,233296,217667,232394,550.019,0
+SPXU.US,D,20100122,000000,235508,248734,232974,247700,741.638,0
+SPXU.US,D,20100125,000000,241019,246595,240044,244262,468.535,0
+SPXU.US,D,20100126,000000,247114,248993,239719,247309,634.243,0
+SPXU.US,D,20100127,000000,248151,254119,242183,243611,715.787,0
+SPXU.US,D,20100128,000000,241280,256519,241147,252171,800.965,0
+SPXU.US,D,20100129,000000,248993,261644,243745,260342,1043.57,0
+SPXU.US,D,20100201,000000,254833,255415,248278,248605,509.158,0
+SPXU.US,D,20100202,000000,247048,249516,237969,238939,631.563,0
+SPXU.US,D,20100203,000000,242508,244779,238939,242381,498.436,0
+SPXU.US,D,20100204,000000,248278,265471,248084,265015,1107.9,0
+SPXU.US,D,20100205,000000,264364,279412,261900,263070,1814.81,0
+SPXU.US,D,20100208,000000,263393,269881,258657,269169,813.175,0
+SPXU.US,D,20100209,000000,260026,266377,252111,259307,1336.68,0
+SPXU.US,D,20100210,000000,260540,267154,256192,260473,1072.22,0
+SPXU.US,D,20100211,000000,261644,266309,251591,252823,1034.63,0
+SPXU.US,D,20100212,000000,260473,263914,252823,253213,1279.32,0
+SPXU.US,D,20100216,000000,247114,250229,240305,241212,618.816,0
+SPXU.US,D,20100217,000000,237908,240823,236674,237712,978.884,0
+SPXU.US,D,20100218,000000,238939,239139,231874,233104,773.208,0
+SPXU.US,D,20100219,000000,235378,236736,229147,231679,605.652,0
+SPXU.US,D,20100222,000000,229471,233688,229024,231679,434.821,0
+SPXU.US,D,20100223,000000,233753,241989,231418,240240,825.922,0
+SPXU.US,D,20100224,000000,237908,239787,232394,233492,633.529,0
+SPXU.US,D,20100225,000000,243611,245430,234017,234081,875.957,0
+SPXU.US,D,20100226,000000,234017,238038,231679,233753,467.046,0
+SPXU.US,D,20100301,000000,231093,231093,226103,226681,419.453,0
+SPXU.US,D,20100302,000000,223763,225971,221431,225000,629.359,0
+SPXU.US,D,20100303,000000,222857,225777,220392,224218,510.409,0
+SPXU.US,D,20100304,000000,223568,225711,221237,222145,484.379,0
+SPXU.US,D,20100305,000000,217731,219421,212222,212542,603.568,0
+SPXU.US,D,20100308,000000,212417,213519,211055,212349,443.637,0
+SPXU.US,D,20100309,000000,214620,214620,208522,211439,705.959,0
+SPXU.US,D,20100310,000000,210797,211571,206840,208522,715.37,0
+SPXU.US,D,20100311,000000,209822,211763,205669,205864,732.644,0
+SPXU.US,D,20100312,000000,203139,207426,203012,205735,551.687,0
+SPXU.US,D,20100315,000000,206773,210405,205148,205602,539.953,0
+SPXU.US,D,20100316,000000,203983,205602,200156,200677,836.048,0
+SPXU.US,D,20100317,000000,198792,199118,195293,197173,745.153,0
+SPXU.US,D,20100318,000000,197173,199767,196200,197494,520.713,0
+SPXU.US,D,20100319,000000,195683,202685,195357,200415,615.361,0
+SPXU.US,D,20100322,000000,203851,204113,196067,197109,653.483,0
+SPXU.US,D,20100323,000000,196200,198215,192500,192760,622.688,0
+SPXU.US,D,20100324,000000,195096,196914,193280,195683,741.4,0
+SPXU.US,D,20100325,000000,191598,197301,189520,196588,1066.92,0
+SPXU.US,D,20100326,000000,195490,199314,192696,196393,890.729,0
+SPXU.US,D,20100329,000000,194060,194967,192112,193152,597.194,0
+SPXU.US,D,20100330,000000,192500,195357,190753,192955,674.45,0
+SPXU.US,D,20100331,000000,195293,196849,192308,194902,620.484,0
+SPXU.US,D,20100401,000000,190817,194321,188809,190622,702.147,0
+SPXU.US,D,20100405,000000,188416,190168,185887,186278,551.806,0
+SPXU.US,D,20100406,000000,187505,188225,183938,184787,596.122,0
+SPXU.US,D,20100407,000000,186018,190496,184655,187768,596.658,0
+SPXU.US,D,20100408,000000,190040,191727,185176,185952,815.439,0
+SPXU.US,D,20100409,000000,184849,185887,182189,182581,709.652,0
+SPXU.US,D,20100412,000000,181674,182255,180177,181280,728.713,0
+SPXU.US,D,20100413,000000,181996,184787,180053,180761,626.023,0
+SPXU.US,D,20100414,000000,178755,179792,174662,174859,798.88,0
+SPXU.US,D,20100415,000000,175895,175895,173370,174471,581.171,0
+SPXU.US,D,20100416,000000,176354,185436,175315,182842,1355.74,0
+SPXU.US,D,20100419,000000,184395,186862,180177,180570,1057.03,0
+SPXU.US,D,20100420,000000,177004,179012,175447,175963,689.519,0
+SPXU.US,D,20100421,000000,175447,179728,174404,176809,792.268,0
+SPXU.US,D,20100422,000000,180631,183549,174601,175248,978.169,0
+SPXU.US,D,20100423,000000,175575,176936,171488,171876,673.675,0
+SPXU.US,D,20100426,000000,171488,174213,170389,173761,557.107,0
+SPXU.US,D,20100427,000000,176809,186991,174018,186080,1321.14,0
+SPXU.US,D,20100428,000000,182972,186925,180501,182059,1354.14,0
+SPXU.US,D,20100429,000000,178490,178690,173954,175185,843.136,0
+SPXU.US,D,20100430,000000,175120,184008,174404,184008,1066.98,0
+SPXU.US,D,20100503,000000,181477,182125,175380,176223,861.721,0
+SPXU.US,D,20100504,000000,182710,191855,182581,188938,1497.63,0
+SPXU.US,D,20100505,000000,194125,196652,187835,192760,1428.65,0
+SPXU.US,D,20100506,000000,195357,246531,189260,211249,1999.16,0
+SPXU.US,D,20100507,000000,213453,230702,207163,221237,2181.73,0
+SPXU.US,D,20100510,000000,194189,199378,189327,192243,2156.65,0
+SPXU.US,D,20100511,000000,197561,198279,186214,193864,1252.88,0
+SPXU.US,D,20100512,000000,191401,192376,184980,185759,778.151,0
+SPXU.US,D,20100513,000000,187312,192955,184523,192438,960.836,0
+SPXU.US,D,20100514,000000,196524,208004,195746,202815,1605.8,0
+SPXU.US,D,20100517,000000,201193,214229,199575,202299,1631.95,0
+SPXU.US,D,20100518,000000,197369,212740,195746,210666,1816.78,0
+SPXU.US,D,20100519,000000,214229,222274,208655,214163,1703.72,0
+SPXU.US,D,20100520,000000,227852,239071,225194,238681,1959.73,0
+SPXU.US,D,20100521,000000,249320,251328,226426,228438,1569.05,0
+SPXU.US,D,20100524,000000,232459,237712,226553,237124,1167.52,0
+SPXU.US,D,20100525,000000,254378,259179,235958,236476,1874.02,0
+SPXU.US,D,20100526,000000,232005,242832,225386,240952,1695.74,0
+SPXU.US,D,20100527,000000,227007,229795,216179,216438,1230.36,0
+SPXU.US,D,20100528,000000,217146,227657,216891,224151,1156.2,0
+SPXU.US,D,20100601,000000,231093,236736,221106,235958,1437.59,0
+SPXU.US,D,20100602,000000,232198,235378,217409,217409,1271.58,0
+SPXU.US,D,20100603,000000,215203,221756,213260,215462,1139.82,0
+SPXU.US,D,20100604,000000,227398,239850,223183,236929,1362.24,0
+SPXU.US,D,20100607,000000,235508,247374,232714,246858,1095.21,0
+SPXU.US,D,20100608,000000,246338,252757,237515,239459,1274.98,0
+SPXU.US,D,20100609,000000,234662,245296,227852,242964,1109.62,0
+SPXU.US,D,20100610,000000,230507,231487,220713,221237,1198.55,0
+SPXU.US,D,20100611,000000,227852,227852,217606,218056,843.375,0
+SPXU.US,D,20100614,000000,213260,219745,209628,218706,857.73,0
+SPXU.US,D,20100615,000000,214424,215594,203721,204244,1067.87,0
+SPXU.US,D,20100616,000000,207227,208459,201907,204310,928.373,0
+SPXU.US,D,20100617,000000,202489,209237,202230,203466,987.581,0
+SPXU.US,D,20100618,000000,202230,204700,200613,202815,697.561,0
+SPXU.US,D,20100621,000000,195163,207745,194582,204633,1014.86,0
+SPXU.US,D,20100622,000000,204438,215266,201711,214424,1084.61,0
+SPXU.US,D,20100623,000000,214163,220847,211897,216633,972.809,0
+SPXU.US,D,20100624,000000,219551,228890,218905,227072,935.342,0
+SPXU.US,D,20100625,000000,225194,231354,220974,224026,1028.79,0
+SPXU.US,D,20100628,000000,223441,228954,221556,226810,776.841,0
+SPXU.US,D,20100629,000000,236151,251720,235890,247374,1402.62,0
+SPXU.US,D,20100630,000000,249709,257107,242769,255223,1236.68,0
+SPXU.US,D,20100701,000000,255156,270137,252694,257359,1556.06,0
+SPXU.US,D,20100702,000000,255290,266571,253149,261710,888.763,0
+SPXU.US,D,20100706,000000,251134,264824,245621,257295,1038.92,0
+SPXU.US,D,20100707,000000,255352,256002,232005,232587,1111.35,0
+SPXU.US,D,20100708,000000,227204,234081,225194,225908,1002.17,0
+SPXU.US,D,20100709,000000,226234,227398,220847,221042,636.209,0
+SPXU.US,D,20100712,000000,223248,225777,219159,220263,748.786,0
+SPXU.US,D,20100713,000000,213587,214817,207745,210405,1028.62,0
+SPXU.US,D,20100714,000000,212417,215011,208067,210339,1059.83,0
+SPXU.US,D,20100715,000000,210797,218964,208197,209822,1207.55,0
+SPXU.US,D,20100716,000000,213780,228697,213260,227398,1138.87,0
+SPXU.US,D,20100719,000000,225000,230384,221299,223503,1114.51,0
+SPXU.US,D,20100720,000000,232394,232714,215594,216113,1125.17,0
+SPXU.US,D,20100721,000000,212740,227007,212481,224413,1261.99,0
+SPXU.US,D,20100722,000000,216501,216633,206447,209497,1399.76,0
+SPXU.US,D,20100723,000000,210602,212417,203075,204050,1163.65,0
+SPXU.US,D,20100726,000000,202944,204633,196979,197434,662.537,0
+SPXU.US,D,20100727,000000,194321,199830,193732,197756,934.926,0
+SPXU.US,D,20100728,000000,198792,203401,197109,201586,1036.78,0
+SPXU.US,D,20100729,000000,197626,209040,196067,204310,1119.45,0
+SPXU.US,D,20100730,000000,210797,211571,201193,203983,1251.45,0
+SPXU.US,D,20100802,000000,194774,197369,189646,190689,878.577,0
+SPXU.US,D,20100803,000000,191919,195163,190496,193152,653.185,0
+SPXU.US,D,20100804,000000,191598,193603,188609,189327,677.368,0
+SPXU.US,D,20100805,000000,193023,193800,189710,190040,639.366,0
+SPXU.US,D,20100806,000000,195683,199639,191467,192178,1065.78,0
+SPXU.US,D,20100809,000000,189581,192696,188225,189131,556.333,0
+SPXU.US,D,20100810,000000,193995,197301,189327,192051,1022.96,0
+SPXU.US,D,20100811,000000,201324,208977,201127,207874,1167.64,0
+SPXU.US,D,20100812,000000,217606,217796,209822,212089,1088.78,0
+SPXU.US,D,20100813,000000,213714,214620,210081,213970,732.525,0
+SPXU.US,D,20100816,000000,218056,220522,212089,213908,810.019,0
+SPXU.US,D,20100817,000000,208459,210339,201520,206252,837.24,0
+SPXU.US,D,20100818,000000,206578,210014,201907,204953,855.288,0
+SPXU.US,D,20100819,000000,208327,218319,206773,215333,1096.16,0
+SPXU.US,D,20100820,000000,217731,222468,216827,217860,1014.68,0
+SPXU.US,D,20100823,000000,214747,220713,211500,220199,832.415,0
+SPXU.US,D,20100824,000000,227788,233622,225000,229795,1401.25,0
+SPXU.US,D,20100825,000000,234081,238359,225000,227595,1292.37,0
+SPXU.US,D,20100826,000000,224478,234401,223441,232329,1081.03,0
+SPXU.US,D,20100827,000000,227915,238230,220713,221368,1567.56,0
+SPXU.US,D,20100830,000000,223115,230965,221042,230702,836.584,0
+SPXU.US,D,20100831,000000,233492,236350,226553,230188,1948.59,0
+SPXU.US,D,20100901,000000,221556,222016,209237,210142,1627.9,0
+SPXU.US,D,20100902,000000,208655,209952,204178,204310,1222.62,0
+SPXU.US,D,20100903,000000,198215,201520,195746,196200,1208.56,0
+SPXU.US,D,20100907,000000,198989,203271,198279,202489,921.166,0
+SPXU.US,D,20100908,000000,201649,201842,196265,198535,1048.45,0
+SPXU.US,D,20100909,000000,191727,197434,191660,196003,687.673,0
+SPXU.US,D,20100910,000000,194774,196067,192243,192633,623.462,0
+SPXU.US,D,20100913,000000,187182,189388,185371,186405,1326.74,0
+SPXU.US,D,20100914,000000,187443,189520,183485,186600,1141.49,0
+SPXU.US,D,20100915,000000,188416,190040,184072,184589,1122.55,0
+SPXU.US,D,20100916,000000,186339,188158,184461,184655,1195.64,0
+SPXU.US,D,20100917,000000,181930,186018,181412,184849,901.272,0
+SPXU.US,D,20100920,000000,182581,183938,174794,176028,1712.18,0
+SPXU.US,D,20100921,000000,175511,179142,173110,177065,1647.67,0
+SPXU.US,D,20100922,000000,177908,181023,174925,179531,1144.41,0
+SPXU.US,D,20100923,000000,184134,185499,178490,183874,1270.92,0
+SPXU.US,D,20100924,000000,177977,178361,172331,172591,1531.46,0
+SPXU.US,D,20100927,000000,172526,175447,171876,174925,881.437,0
+SPXU.US,D,20100928,000000,174342,180053,171619,173046,1174.91,0
+SPXU.US,D,20100929,000000,174342,176097,172136,174342,1281.94,0
+SPXU.US,D,20100930,000000,171488,178040,168114,175702,1519.61,0
+SPXU.US,D,20101001,000000,171876,176681,171163,173370,986.508,0
+SPXU.US,D,20101004,000000,174404,179923,172331,177324,964.589,0
+SPXU.US,D,20101005,000000,172462,173110,165389,166561,1505.67,0
+SPXU.US,D,20101006,000000,166623,168636,165389,166496,1181.58,0
+SPXU.US,D,20101007,000000,164485,170192,164356,167077,1409.47,0
+SPXU.US,D,20101008,000000,166496,168439,162991,164419,1070.43,0
+SPXU.US,D,20101011,000000,163511,165586,162603,163902,754.385,0
+SPXU.US,D,20101012,000000,165454,168114,160984,162277,1112.07,0
+SPXU.US,D,20101013,000000,159684,160788,155987,158710,1145.6,0
+SPXU.US,D,20101014,000000,159033,163381,158193,160201,1155.31,0
+SPXU.US,D,20101015,000000,156894,163251,156766,159358,1234.59,0
+SPXU.US,D,20101018,000000,159227,163447,155470,163447,786.61,0
+SPXU.US,D,20101019,000000,161439,165909,158710,163184,1419.66,0
+SPXU.US,D,20101020,000000,162277,162537,156051,158259,1578.93,0
+SPXU.US,D,20101021,000000,156246,160984,153523,157350,1436.28,0
+SPXU.US,D,20101022,000000,156502,157802,155792,156311,671.65,0
+SPXU.US,D,20101025,000000,153197,155339,150798,155209,989.606,0
+SPXU.US,D,20101026,000000,157350,158259,154496,154950,954.224,0
+SPXU.US,D,20101027,000000,158259,160658,155725,156183,1011.4,0
+SPXU.US,D,20101028,000000,153589,158388,153329,155922,965.482,0
+SPXU.US,D,20101029,000000,156766,157416,154950,155725,863.329,0
+SPXU.US,D,20101101,000000,153393,158259,150865,155725,862.614,0
+SPXU.US,D,20101102,000000,152162,153458,150928,151903,887.81,0
+SPXU.US,D,20101103,000000,151255,155792,149891,149891,1447.89,0
+SPXU.US,D,20101104,000000,145091,145740,141132,141391,1335.14,0
+SPXU.US,D,20101105,000000,141132,141654,139059,139644,879.054,0
+SPXU.US,D,20101108,000000,141132,142432,139967,140484,660.631,0
+SPXU.US,D,20101109,000000,139450,145285,138930,143598,1102.6,0
+SPXU.US,D,20101110,000000,143727,146971,141654,141978,1280.81,0
+SPXU.US,D,20101111,000000,145481,146774,142822,143403,985.317,0
+SPXU.US,D,20101112,000000,146386,150472,144507,148595,963.874,0
+SPXU.US,D,20101115,000000,147035,149368,145416,149244,1096.82,0
+SPXU.US,D,20101116,000000,151903,158323,151188,156116,1417.51,0
+SPXU.US,D,20101117,000000,155922,157416,153976,155922,835.334,0
+SPXU.US,D,20101118,000000,151379,151379,147363,149049,1163.71,0
+SPXU.US,D,20101119,000000,149368,151773,147619,147946,866.664,0
+SPXU.US,D,20101122,000000,150019,153329,148010,148269,857.849,0
+SPXU.US,D,20101123,000000,153393,156246,152546,154692,1088.78,0
+SPXU.US,D,20101124,000000,151644,151707,147619,147749,627.632,0
+SPXU.US,D,20101126,000000,151511,152420,149114,152293,368.883,0
+SPXU.US,D,20101129,000000,154106,156894,150344,151446,1070.19,0
+SPXU.US,D,20101130,000000,155922,156699,151511,154626,1162.16,0
+SPXU.US,D,20101201,000000,147426,147880,143403,144049,1320.36,0
+SPXU.US,D,20101202,000000,143598,143727,138280,138541,1166.33,0
+SPXU.US,D,20101203,000000,140097,140226,137048,137500,651.994,0
+SPXU.US,D,20101206,000000,138348,138798,136986,137762,506.716,0
+SPXU.US,D,20101207,000000,133998,137891,133611,137629,964.767,0
+SPXU.US,D,20101208,000000,137114,139189,135883,136270,759.21,0
+SPXU.US,D,20101209,000000,133935,136595,133806,134517,532.15,0
+SPXU.US,D,20101210,000000,133416,134710,131794,132117,612.741,0
+SPXU.US,D,20101213,000000,130497,132055,129913,131859,601.602,0
+SPXU.US,D,20101214,000000,131338,132833,129847,131536,822.527,0
+SPXU.US,D,20101215,000000,132313,134063,130760,133353,708.759,0
+SPXU.US,D,20101216,000000,133094,134517,130825,131081,645.084,0
+SPXU.US,D,20101217,000000,131338,132117,130237,130565,301.456,0
+SPXU.US,D,20101220,000000,129653,131599,128810,129719,545.313,0
+SPXU.US,D,20101221,000000,128614,128875,126997,127317,585.817,0
+SPXU.US,D,20101222,000000,126932,127255,125891,125956,415.343,0
+SPXU.US,D,20101223,000000,126541,127580,126019,126541,257.08,0
+SPXU.US,D,20101227,000000,127775,128162,126086,126280,431.962,0
+SPXU.US,D,20101228,000000,125699,126868,125503,126019,239.032,0
+SPXU.US,D,20101229,000000,125374,125699,124788,125699,230.574,0
+SPXU.US,D,20101230,000000,126086,126802,125244,126152,234.684,0
+SPXU.US,D,20101231,000000,126932,127450,125699,125891,236.947,0
+SPXU.US,D,20110103,000000,123230,123297,120636,122259,613.694,0
+SPXU.US,D,20110104,000000,121290,124661,121224,122388,560.919,0
+SPXU.US,D,20110105,000000,123557,123815,120185,120511,610.775,0
+SPXU.US,D,20110106,000000,120317,122259,119990,121224,633.529,0
+SPXU.US,D,20110107,000000,120768,124661,120119,121933,614.289,0
+SPXU.US,D,20110110,000000,123360,124595,121872,122322,605.414,0
+SPXU.US,D,20110111,000000,120965,122455,120119,121092,461.446,0
+SPXU.US,D,20110112,000000,118885,119470,117460,117723,744.974,0
+SPXU.US,D,20110113,000000,117655,119214,117460,118240,453.107,0
+SPXU.US,D,20110114,000000,118757,119017,115642,115708,591.893,0
+SPXU.US,D,20110118,000000,116098,116487,114865,115129,458.945,0
+SPXU.US,D,20110119,000000,115388,119470,115258,118561,599.398,0
+SPXU.US,D,20110120,000000,119535,121613,118174,119017,950.472,0
+SPXU.US,D,20110121,000000,116874,118625,115967,118174,634.72,0
+SPXU.US,D,20110124,000000,118369,118625,115772,116098,821.395,0
+SPXU.US,D,20110125,000000,117135,118823,115772,116033,938.44,0
+SPXU.US,D,20110126,000000,115191,115837,113697,114476,901.867,0
+SPXU.US,D,20110127,000000,114544,115191,113308,113763,737.648,0
+SPXU.US,D,20110128,000000,113501,120317,112856,119730,1333.71,0
+SPXU.US,D,20110131,000000,118691,119664,116810,117071,883.7,0
+SPXU.US,D,20110201,000000,114931,115191,110846,111494,1349.61,0
+SPXU.US,D,20110202,000000,112207,112465,111234,112145,588.974,0
+SPXU.US,D,20110203,000000,112595,114412,110780,111234,691.902,0
+SPXU.US,D,20110204,000000,111171,112661,110262,110326,531.911,0
+SPXU.US,D,20110207,000000,109545,109611,107213,108186,707.627,0
+SPXU.US,D,20110208,000000,107925,108836,106626,106691,533.103,0
+SPXU.US,D,20110209,000000,107669,109096,106626,107474,604.461,0
+SPXU.US,D,20110210,000000,109160,109871,107017,107341,677.487,0
+SPXU.US,D,20110211,000000,108706,108706,105010,105396,519.82,0
+SPXU.US,D,20110214,000000,105657,105981,104425,104748,417.488,0
+SPXU.US,D,20110215,000000,105592,106499,105206,105722,384.132,0
+SPXU.US,D,20110216,000000,104683,105269,103320,103709,643.357,0
+SPXU.US,D,20110218,000000,102546,103127,101698,102151,378.652,0
+SPXU.US,D,20110222,000000,105269,109031,103646,108250,1271.34,0
+SPXU.US,D,20110223,000000,108381,112207,107536,110131,1338.59,0
+SPXU.US,D,20110224,000000,110583,113501,109160,110454,1315.78,0
+SPXU.US,D,20110225,000000,108967,109160,106626,106888,997.647,0
+SPXU.US,D,20110228,000000,105657,106756,104553,105010,734.908,0
+SPXU.US,D,20110301,000000,103841,110199,103709,110066,974.417,0
+SPXU.US,D,20110302,000000,110650,111040,107925,109480,898.472,0
+SPXU.US,D,20110303,000000,106499,106565,103450,103841,893.886,0
+SPXU.US,D,20110304,000000,103905,108186,103841,106176,852.369,0
+SPXU.US,D,20110307,000000,105206,110262,104425,108641,818.417,0
+SPXU.US,D,20110308,000000,108120,109480,104683,105786,689.519,0
+SPXU.US,D,20110309,000000,106435,108055,105206,106243,627.096,0
+SPXU.US,D,20110310,000000,109611,112400,109611,112078,1162.7,0
+SPXU.US,D,20110311,000000,113178,113308,108575,109806,1151.38,0
+SPXU.US,D,20110314,000000,111883,114219,110650,111690,1271.4,0
+SPXU.US,D,20110315,000000,120636,120898,113567,115388,1635.04,0
+SPXU.US,D,20110316,000000,116554,124337,115578,122063,1666.37,0
+SPXU.US,D,20110317,000000,116619,119341,115642,117332,1050.12,0
+SPXU.US,D,20110318,000000,112792,116554,112792,115708,980.135,0
+SPXU.US,D,20110321,000000,111494,112013,109806,110583,976.799,0
+SPXU.US,D,20110322,000000,110454,111947,110199,111625,616.076,0
+SPXU.US,D,20110323,000000,112595,114154,109806,110650,900.735,0
+SPXU.US,D,20110324,000000,108836,110650,107017,107536,941.12,0
+SPXU.US,D,20110325,000000,106691,107341,105138,106565,795.961,0
+SPXU.US,D,20110328,000000,105722,107341,105010,107276,517.795,0
+SPXU.US,D,20110329,000000,107474,108575,105073,105073,612.919,0
+SPXU.US,D,20110330,000000,103450,103905,102090,102932,829.973,0
+SPXU.US,D,20110331,000000,103255,103709,102481,103384,484.379,0
+SPXU.US,D,20110401,000000,101312,102802,100531,102024,774.458,0
+SPXU.US,D,20110404,000000,101248,102675,100855,101764,340.054,0
+SPXU.US,D,20110405,000000,102350,102481,100464,101828,561.932,0
+SPXU.US,D,20110406,000000,100336,102090,100080,100987,415.701,0
+SPXU.US,D,20110407,000000,101442,103060,100204,101567,602.972,0
+SPXU.US,D,20110408,000000,100336,103905,100080,102609,483.307,0
+SPXU.US,D,20110411,000000,102286,104357,101377,103579,482.294,0
+SPXU.US,D,20110412,000000,105329,107017,104748,105786,771.838,0
+SPXU.US,D,20110413,000000,104425,107083,104097,105917,574.738,0
+SPXU.US,D,20110414,000000,107669,108772,105206,105657,622.628,0
+SPXU.US,D,20110415,000000,105138,106046,103709,104425,672.424,0
+SPXU.US,D,20110418,000000,107925,110518,107407,107988,819.013,0
+SPXU.US,D,20110419,000000,107474,108315,106046,106304,543.943,0
+SPXU.US,D,20110420,000000,102350,102609,101114,101764,884.832,0
+SPXU.US,D,20110421,000000,100336,103190,100204,100270,460.315,0
+SPXU.US,D,20110425,000000,100464,101567,100144,100595,329.63,0
+SPXU.US,D,20110426,000000,99623.7,99950.2,97354,97934,812.044,0
+SPXU.US,D,20110427,000000,97418.7,98652.6,95603.5,96058.8,773.982,0
+SPXU.US,D,20110428,000000,96639.4,96706.1,94693.6,95086.6,719.063,0
+SPXU.US,D,20110429,000000,95020.4,95341.7,94173.5,94237.5,467.701,0
+SPXU.US,D,20110502,000000,93204.9,95472.1,92878.3,94953.5,773.029,0
+SPXU.US,D,20110503,000000,95472.1,97288.4,94953.5,95862.4,696.25,0
+SPXU.US,D,20110504,000000,96058.8,99039.6,95927.5,97739.7,793.877,0
+SPXU.US,D,20110505,000000,99429.3,101698,97548.1,100336,942.907,0
+SPXU.US,D,20110506,000000,97548.1,100270,95927.5,99167.8,1138.04,0
+SPXU.US,D,20110509,000000,99039.6,99623.7,97028.6,97934,528.457,0
+SPXU.US,D,20110510,000000,96834.5,97288.4,94891,95341.7,530.958,0
+SPXU.US,D,20110511,000000,95862.4,99756.8,95798,98326.5,788.337,0
+SPXU.US,D,20110512,000000,99167.8,100726,96446.2,96966.8,938.857,0
+SPXU.US,D,20110513,000000,96901.2,100270,96510.4,99234.9,697.739,0
+SPXU.US,D,20110516,000000,100336,101698,98001.4,101051,775.531,0
+SPXU.US,D,20110517,000000,102286,103579,100790,101114,863.329,0
+SPXU.US,D,20110518,000000,100855,101698,98195.7,98522.8,636.566,0
+SPXU.US,D,20110519,000000,97483.4,99364.2,97028.6,97871.6,643.238,0
+SPXU.US,D,20110520,000000,98390.9,100595,98129.3,100017,570.331,0
+SPXU.US,D,20110523,000000,103905,104618,102675,103515,883.462,0
+SPXU.US,D,20110524,000000,102609,104357,101959,103775,586.949,0
+SPXU.US,D,20110525,000000,105138,105206,101504,102802,725.199,0
+SPXU.US,D,20110526,000000,103709,104229,100855,101377,801.739,0
+SPXU.US,D,20110527,000000,100531,100919,99364.2,100204,682.491,0
+SPXU.US,D,20110531,000000,97418.7,99495.4,97094.3,97094.3,798.523,0
+SPXU.US,D,20110601,000000,97934,103775,97739.7,103579,1155.07,0
+SPXU.US,D,20110602,000000,103384,105786,102802,103905,975.429,0
+SPXU.US,D,20110603,000000,107669,107797,104683,106951,1100.57,0
+SPXU.US,D,20110606,000000,107797,110846,107213,110454,784.882,0
+SPXU.US,D,20110607,000000,108641,110846,107733,110780,901.272,0
+SPXU.US,D,20110608,000000,111234,112661,110066,112013,871.906,0
+SPXU.US,D,20110609,000000,111171,111883,108055,109480,891.026,0
+SPXU.US,D,20110610,000000,110909,114865,110650,114154,989.963,0
+SPXU.US,D,20110613,000000,113308,115578,112340,113763,800.607,0
+SPXU.US,D,20110614,000000,110650,110780,108186,109417,907.407,0
+SPXU.US,D,20110615,000000,112013,116098,111104,115129,1280.57,0
+SPXU.US,D,20110616,000000,115129,117135,112595,114544,1271.76,0
+SPXU.US,D,20110617,000000,111104,114607,111104,113440,945.885,0
+SPXU.US,D,20110620,000000,114544,114736,111040,111752,659.677,0
+SPXU.US,D,20110621,000000,110001,110392,106499,107083,1038.74,0
+SPXU.US,D,20110622,000000,108120,109286,106243,109096,717.634,0
+SPXU.US,D,20110623,000000,112983,115388,109740,109936,1453.67,0
+SPXU.US,D,20110624,000000,110001,114280,109740,113763,822.527,0
+SPXU.US,D,20110627,000000,113567,114280,109480,110846,679.691,0
+SPXU.US,D,20110628,000000,109480,109936,106435,106499,758.078,0
+SPXU.US,D,20110629,000000,105073,106176,103255,103646,1166.63,0
+SPXU.US,D,20110630,000000,102609,103060,100270,100790,1112.36,0
+SPXU.US,D,20110701,000000,100660,101181,95927.5,96253.5,1270.57,0
+SPXU.US,D,20110705,000000,96639.4,97354,95862.4,96446.2,742.353,0
+SPXU.US,D,20110706,000000,97288.4,98001.4,95798,96125,813.235,0
+SPXU.US,D,20110707,000000,93594.6,94109.5,92426.2,93008.2,903.595,0
+SPXU.US,D,20110708,000000,96253.5,97223.6,95020.4,95020.4,1001.22,0
+SPXU.US,D,20110711,000000,98522.8,100855,97678.3,100270,800.25,0
+SPXU.US,D,20110712,000000,100919,101634,98390.9,101442,1015.27,0
+SPXU.US,D,20110713,000000,99886.1,101248,97288.4,100399,781.487,0
+SPXU.US,D,20110714,000000,99756.8,103060,98390.9,102415,1087.11,0
+SPXU.US,D,20110715,000000,100855,102932,100336,100660,761.176,0
+SPXU.US,D,20110718,000000,102151,105526,101764,103255,856.3,0
+SPXU.US,D,20110719,000000,101634,101634,97871.6,98326.5,863.21,0
+SPXU.US,D,20110720,000000,97483.4,98913.3,97223.6,98456.4,472.168,0
+SPXU.US,D,20110721,000000,96772.7,97288.4,93594.6,94305.2,1331.03,0
+SPXU.US,D,20110722,000000,94305.2,95862.4,93790.3,94109.5,583.197,0
+SPXU.US,D,20110725,000000,96834.5,97157.1,94305.2,95603.5,678.202,0
+SPXU.US,D,20110726,000000,95927.5,97418.7,95407.8,96706.1,649.492,0
+SPXU.US,D,20110727,000000,98326.5,103060,98326.5,102546,1109.03,0
+SPXU.US,D,20110728,000000,102741,104097,99950.2,103646,1792.41,0
+SPXU.US,D,20110729,000000,106756,108055,102802,105657,2044.73,0
+SPXU.US,D,20110801,000000,102090,110066,101698,107213,1653.27,0
+SPXU.US,D,20110802,000000,109417,115258,107797,115129,1593.35,0
+SPXU.US,D,20110803,000000,114801,120703,113049,113243,2587.42,0
+SPXU.US,D,20110804,000000,118107,129782,117593,129202,3021.23,0
+SPXU.US,D,20110805,000000,124464,140354,123360,130109,5329.54,0
+SPXU.US,D,20110808,000000,140159,155922,135556,155209,5155.85,0
+SPXU.US,D,20110809,000000,147426,163447,132639,133289,4447.92,0
+SPXU.US,D,20110810,000000,141199,152162,137629,151644,2268.99,0
+SPXU.US,D,20110811,000000,147166,148786,124464,130949,2458.05,0
+SPXU.US,D,20110812,000000,126802,130760,124404,127837,1422.22,0
+SPXU.US,D,20110815,000000,124337,125047,119470,119859,917.89,0
+SPXU.US,D,20110816,000000,123104,126738,119599,122844,1825.53,0
+SPXU.US,D,20110817,000000,120898,125503,117917,122520,1624.74,0
+SPXU.US,D,20110818,000000,132313,141912,131992,137957,3201.41,0
+SPXU.US,D,20110819,000000,144182,145610,133479,144833,2640.79,0
+SPXU.US,D,20110822,000000,135362,145937,135166,144768,2004.7,0
+SPXU.US,D,20110823,000000,143209,145481,130174,130565,2057.65,0
+SPXU.US,D,20110824,000000,131338,132246,124531,125047,1551.59,0
+SPXU.US,D,20110825,000000,122844,131992,120768,130497,2364.41,0
+SPXU.US,D,20110826,000000,132702,138864,123171,124788,2945.17,0
+SPXU.US,D,20110829,000000,119859,120119,114025,114280,1461.95,0
+SPXU.US,D,20110830,000000,115708,118174,111104,113567,2086.6,0
+SPXU.US,D,20110831,000000,111040,114280,108186,111625,2023.23,0
+SPXU.US,D,20110901,000000,111561,115578,108509,115191,1975.46,0
+SPXU.US,D,20110902,000000,122455,125244,120511,124014,1288.56,0
+SPXU.US,D,20110906,000000,134971,134971,126217,126607,2439.4,0
+SPXU.US,D,20110907,000000,120898,122194,115837,116033,1800.69,0
+SPXU.US,D,20110908,000000,118107,120379,114091,119535,1765.61,0
+SPXU.US,D,20110909,000000,123686,131013,122520,129073,3012.3,0
+SPXU.US,D,20110912,000000,133998,135362,126217,126412,3342.76,0
+SPXU.US,D,20110913,000000,125307,128031,121613,123230,2349.58,0
+SPXU.US,D,20110914,000000,121224,126280,113501,117850,3064.12,0
+SPXU.US,D,20110915,000000,114219,117266,111690,111947,2343.92,0
+SPXU.US,D,20110916,000000,110518,113049,108641,109871,2051.22,0
+SPXU.US,D,20110919,000000,115258,117332,111432,113113,1604.07,0
+SPXU.US,D,20110920,000000,111690,113895,108315,113308,2331.59,0
+SPXU.US,D,20110921,000000,113308,123884,112207,123815,2954.4,0
+SPXU.US,D,20110922,000000,134193,140354,131081,135298,5452.66,0
+SPXU.US,D,20110923,000000,138086,138410,130825,133030,3041.66,0
+SPXU.US,D,20110926,000000,129073,134971,123039,123557,2929.44,0
+SPXU.US,D,20110927,000000,116162,121613,112983,119470,3317.86,0
+SPXU.US,D,20110928,000000,118691,127255,116487,126932,2748.01,0
+SPXU.US,D,20110929,000000,120379,130760,118498,123753,3470.59,0
+SPXU.US,D,20110930,000000,128810,133094,125567,132833,3375.58,0
+SPXU.US,D,20111003,000000,135298,144572,130042,144118,4423.56,0
+SPXU.US,D,20111004,000000,150604,154106,133740,135298,5183.19,0
+SPXU.US,D,20111005,000000,133806,137435,126280,127124,3810.46,0
+SPXU.US,D,20111006,000000,127580,130237,119990,120445,3556.95,0
+SPXU.US,D,20111007,000000,118305,124722,118107,122583,3477.2,0
+SPXU.US,D,20111010,000000,116487,116554,110392,110583,2638.41,0
+SPXU.US,D,20111011,000000,112400,112723,109160,110262,2251.42,0
+SPXU.US,D,20111012,000000,107602,108315,103384,107147,3127.97,0
+SPXU.US,D,20111013,000000,109096,111494,106888,107797,2707.92,0
+SPXU.US,D,20111014,000000,103841,105851,102151,102151,1932.03,0
+SPXU.US,D,20111017,000000,103709,108836,103515,107988,1899.21,0
+SPXU.US,D,20111018,000000,108315,110780,99167.8,101567,3250.91,0
+SPXU.US,D,20111019,000000,102090,106243,100399,105329,2292.93,0
+SPXU.US,D,20111020,000000,104425,108641,102741,103775,2466.03,0
+SPXU.US,D,20111021,000000,100204,101114,97548.1,97934,2123.06,0
+SPXU.US,D,20111024,000000,97483.4,97739.7,93594.6,94237.5,2185.06,0
+SPXU.US,D,20111025,000000,95667.7,100399,95603.5,99756.8,2589.51,0
+SPXU.US,D,20111026,000000,96574.8,101894,95603.5,96772.7,2560.86,0
+SPXU.US,D,20111027,000000,88922,91320.4,84898.6,86652.6,3721,0
+SPXU.US,D,20111028,000000,87948.2,88337.4,86197.4,86652.6,1586.8,0
+SPXU.US,D,20111031,000000,90025.3,93008.2,89310.4,92943.3,906.454,0
+SPXU.US,D,20111101,000000,100790,101764,97354,100531,2109.54,0
+SPXU.US,D,20111102,000000,96187.4,98717.9,94760.6,95732,1164.01,0
+SPXU.US,D,20111103,000000,92812.4,96706.1,90025.3,90480.5,1446.88,0
+SPXU.US,D,20111104,000000,92618.1,95341.7,91710.6,92230.6,1045.12,0
+SPXU.US,D,20111107,000000,92426.2,94953.5,90219.8,90480.5,1758.16,0
+SPXU.US,D,20111108,000000,88984.9,91645.1,86716.7,86978.6,2165.53,0
+SPXU.US,D,20111109,000000,93008.2,97223.6,91840.6,96510.4,2577.42,0
+SPXU.US,D,20111110,000000,92748.1,96966.8,92426.2,93978.7,2357.26,0
+SPXU.US,D,20111111,000000,90610,90610,87882.8,88467.6,1968.49,0
+SPXU.US,D,20111114,000000,89571.6,92230.6,89181.4,90996.8,1436.87,0
+SPXU.US,D,20111115,000000,91710.6,92683.5,88337.4,89637.4,1588.4,0
+SPXU.US,D,20111116,000000,92426.2,94368.3,89181.4,93978.7,1720.34,0
+SPXU.US,D,20111117,000000,94434.2,100464,93852.5,98652.6,4865.95,0
+SPXU.US,D,20111118,000000,97613.8,100080,96966.8,98913.3,1957.59,0
+SPXU.US,D,20111121,000000,103255,106951,102802,104553,3025.94,0
+SPXU.US,D,20111122,000000,105073,107474,103320,105657,2581.7,0
+SPXU.US,D,20111123,000000,108706,112661,108381,112661,2225.39,0
+SPXU.US,D,20111125,000000,113243,113501,109417,113501,1102.12,0
+SPXU.US,D,20111128,000000,104035,106046,102151,103450,1853.65,0
+SPXU.US,D,20111129,000000,102609,103646,100531,102546,1555.11,0
+SPXU.US,D,20111130,000000,93724.5,94368.3,89310.4,89832.8,2697.02,0
+SPXU.US,D,20111201,000000,90089.6,90933.1,88337.4,89766.6,1958.24,0
+SPXU.US,D,20111202,000000,87302.6,90154.3,86457.1,89897.2,1968.07,0
+SPXU.US,D,20111205,000000,85808.4,88726.2,84964.9,87108,3121.66,0
+SPXU.US,D,20111206,000000,87042.6,88013,85159.9,86913.1,2088.81,0
+SPXU.US,D,20111207,000000,87882.8,89571.6,84898.6,86069.6,2542.33,0
+SPXU.US,D,20111208,000000,87690.1,92230.6,87108,91515.1,2564.97,0
+SPXU.US,D,20111209,000000,90348.9,90674.4,86262.7,87042.6,2154.98,0
+SPXU.US,D,20111212,000000,89246.8,92943.3,89246.8,90610,2283.34,0
+SPXU.US,D,20111213,000000,89310.4,94629.3,87817.3,93268,2582.54,0
+SPXU.US,D,20111214,000000,94368.3,96966.8,93462.8,96320.7,2631.8,0
+SPXU.US,D,20111215,000000,93204.9,95732,92878.3,95275.5,1853.17,0
+SPXU.US,D,20111216,000000,93398.8,95536.4,91710.6,94891,2107.87,0
+SPXU.US,D,20111219,000000,93916.5,98522.8,93204.9,97739.7,1662.98,0
+SPXU.US,D,20111220,000000,93268,93268,88598.6,89115.9,2133.54,0
+SPXU.US,D,20111221,000000,89115.9,91578.6,88077.3,88533.7,1669.77,0
+SPXU.US,D,20111222,000000,87562,88143.6,85939.7,86134.2,1245.91,0
+SPXU.US,D,20111223,000000,85287.9,85874.5,83797,83864.6,1594.36,0
+SPXU.US,D,20111227,000000,84253.2,84514.7,82954.9,83667.9,703.16,0
+SPXU.US,D,20111228,000000,83606,87108,83540.1,86586.5,1518.59,0
+SPXU.US,D,20111229,000000,86069.6,86197.4,83993,84253.2,1228.57,0
+SPXU.US,D,20111230,000000,84383.3,85287.9,83797,85159.9,799.178,0
+SPXU.US,D,20120103,000000,80880.2,81529.2,79583.5,81268.8,1434.01,0
+SPXU.US,D,20120104,000000,81983.1,82824.3,80752.5,81011.2,1521.81,0
+SPXU.US,D,20120105,000000,82242,83411.1,79970.1,80295.5,1728.74,0
+SPXU.US,D,20120106,000000,80101.1,81721.8,80036.4,80752.5,1447.77,0
+SPXU.US,D,20120109,000000,80426.3,81529.2,80101.1,80491.8,1145.01,0
+SPXU.US,D,20120110,000000,77767.8,78606.1,77311.5,78287.4,1469.51,0
+SPXU.US,D,20120111,000000,78996.8,79388.6,77832.1,78091.9,1031,0
+SPXU.US,D,20120112,000000,77506.2,79323.1,77245.5,77571.6,1886.41,0
+SPXU.US,D,20120113,000000,79193.3,80816.2,78417.5,78417.5,2310.74,0
+SPXU.US,D,20120117,000000,76468,78417.5,76143.3,77962.2,1505.97,0
+SPXU.US,D,20120118,000000,77896.5,78352.5,75172.9,75302.8,1608.42,0
+SPXU.US,D,20120119,000000,74590.5,75238,73939.8,74133.6,1353.9,0
+SPXU.US,D,20120120,000000,74461.1,75042.7,73939.8,73939.8,1072.63,0
+SPXU.US,D,20120123,000000,74004.6,74912.5,72771.2,73939.8,1233.22,0
+SPXU.US,D,20120124,000000,75238,75561.7,74004.6,74070.9,1059.35,0
+SPXU.US,D,20120125,000000,74461.1,75238,71670.1,72253.3,1611.99,0
+SPXU.US,D,20120126,000000,71215,74201,70828.1,73291.7,3354.26,0
+SPXU.US,D,20120127,000000,74461.1,74525.1,72966.9,73417.8,1370.81,0
+SPXU.US,D,20120130,000000,75561.7,76338,74070.9,74265.7,1443.25,0
+SPXU.US,D,20120131,000000,73030.6,75368.4,72771.2,74329.4,1187,0
+SPXU.US,D,20120201,000000,72639.5,72901.4,71151.1,72319,1636.12,0
+SPXU.US,D,20120202,000000,71866.1,72705.8,71409.7,71866.1,1324.89,0
+SPXU.US,D,20120203,000000,69721,70176.3,68750.5,68881.3,1665.42,0
+SPXU.US,D,20120206,000000,69787.1,69982.9,68946.9,69012.3,893.29,0
+SPXU.US,D,20120207,000000,69399.4,70242.2,68168.9,68555.4,1318.4,0
+SPXU.US,D,20120208,000000,68361,69271.6,67842.6,67909.6,1411.44,0
+SPXU.US,D,20120209,000000,67583,68817.4,67323.2,67713.1,1337.34,0
+SPXU.US,D,20120210,000000,69463.5,69917.3,68946.9,69206.9,1854.24,0
+SPXU.US,D,20120213,000000,67713.1,68555.4,67387.9,67648.3,1433.6,0
+SPXU.US,D,20120214,000000,68168.9,69271.6,67778.2,67778.2,1574.11,0
+SPXU.US,D,20120215,000000,67192.6,69206.9,66871.2,68750.5,1647.43,0
+SPXU.US,D,20120216,000000,68750.5,69142.2,66349.1,66610.7,2001.07,0
+SPXU.US,D,20120217,000000,65767.2,66675.9,65767.2,65962.8,1121.3,0
+SPXU.US,D,20120221,000000,65446.7,66478.3,65053.5,65831.9,1323.34,0
+SPXU.US,D,20120222,000000,66220.3,66871.2,65767.2,66610.7,1094.97,0
+SPXU.US,D,20120223,000000,66675.9,67323.2,65509.6,65704.2,980.492,0
+SPXU.US,D,20120224,000000,65183.7,65641.3,64858.9,65249.2,1250.61,0
+SPXU.US,D,20120227,000000,66478.3,66805.6,64341.7,64858.9,1469.33,0
+SPXU.US,D,20120228,000000,64858.9,65249.2,64146.3,64341.7,1161.15,0
+SPXU.US,D,20120229,000000,64015.5,65509.6,63430.5,65509.6,1597.46,0
+SPXU.US,D,20120301,000000,64597.7,64858.9,63625.2,64015.5,1462.96,0
+SPXU.US,D,20120302,000000,64080.9,65053.5,63884.5,64597.7,980.135,0
+SPXU.US,D,20120305,000000,64924.4,66092.3,64794.5,65249.2,1816.18,0
+SPXU.US,D,20120306,000000,67387.9,68817.4,67257.5,68295.8,2450.6,0
+SPXU.US,D,20120307,000000,67713.1,67972.7,66478.3,66805.6,721.506,0
+SPXU.US,D,20120308,000000,65575.9,66029,64408.2,64794.5,1356.04,0
+SPXU.US,D,20120309,000000,64408.2,64729.1,63560.8,64080.9,1356.58,0
+SPXU.US,D,20120312,000000,64080.9,64729.1,63756.8,64080.9,638.294,0
+SPXU.US,D,20120313,000000,63047.5,63366.6,60450,60514.1,1955.86,0
+SPXU.US,D,20120314,000000,60450,61291.8,60058,60705.4,1186.05,0
+SPXU.US,D,20120315,000000,60450,60965.6,59604.8,59802.4,1242.57,0
+SPXU.US,D,20120316,000000,59348.7,59802.4,59220,59475.7,1017.18,0
+SPXU.US,D,20120319,000000,59540.4,59671.1,58176.8,58698.5,1061.44,0
+SPXU.US,D,20120320,000000,59671.1,60253.6,59023.3,59220,1058.76,0
+SPXU.US,D,20120321,000000,59152.4,59930.7,58957.4,59540.4,964.053,0
+SPXU.US,D,20120322,000000,60902,61421.3,60383.9,60836.4,2593.8,0
+SPXU.US,D,20120323,000000,60640.8,61682.5,60058,60188.2,2116.68,0
+SPXU.US,D,20120326,000000,58957.4,59023.3,57723.7,57723.7,1585.9,0
+SPXU.US,D,20120327,000000,57530.1,58372.9,57399,58243.7,865.95,0
+SPXU.US,D,20120328,000000,58306.3,60122.8,58049.4,59152.4,1051.97,0
+SPXU.US,D,20120329,000000,60188.2,60836.4,59152.4,59475.7,2104.89,0
+SPXU.US,D,20120330,000000,58502,59604.8,58372.9,58763.2,1566.66,0
+SPXU.US,D,20120402,000000,58893.3,59220,56881.2,57464.6,1570.42,0
+SPXU.US,D,20120403,000000,57594.4,59088,57334.3,57985.4,2868.21,0
+SPXU.US,D,20120404,000000,59348.7,60450,59220,59802.4,2167.49,0
+SPXU.US,D,20120405,000000,60383.9,60579.6,59348.7,59802.4,770.587,0
+SPXU.US,D,20120409,000000,62134.9,62395.3,61162.3,61877.5,1178.9,0
+SPXU.US,D,20120410,000000,62199.6,65183.7,61749.1,65053.5,2245.94,0
+SPXU.US,D,20120411,000000,62981.2,63821.6,62656.4,63625.2,2522.14,0
+SPXU.US,D,20120412,000000,63299.2,63430.5,60770.2,60836.4,2026.38,0
+SPXU.US,D,20120413,000000,61357.3,63299.2,61357.3,63111.2,1493.16,0
+SPXU.US,D,20120416,000000,62134.9,63884.5,61813.4,63366.6,1525.98,0
+SPXU.US,D,20120417,000000,62069.9,62329.5,60058,60383.9,1635.52,0
+SPXU.US,D,20120418,000000,61162.3,61357.3,60383.9,61032.2,1180.27,0
+SPXU.US,D,20120419,000000,60965.6,63047.5,60317.7,62134.9,1769.66,0
+SPXU.US,D,20120420,000000,61357.3,61938.5,60705.4,61877.5,1182,0
+SPXU.US,D,20120423,000000,63756.8,64597.7,63235,63430.5,1422.16,0
+SPXU.US,D,20120424,000000,63235,63430.5,62264.1,62589.9,1194.86,0
+SPXU.US,D,20120425,000000,60836.4,61032.2,60058,60188.2,1390.65,0
+SPXU.US,D,20120426,000000,60514.1,60640.8,58698.5,58893.3,1311.61,0
+SPXU.US,D,20120427,000000,58306.3,59283.3,58049.4,58502,1061.73,0
+SPXU.US,D,20120430,000000,58893.3,59734.9,58828.6,59348.7,1437.65,0
+SPXU.US,D,20120501,000000,59283.3,59475.7,56946.6,58112.5,1334.36,0
+SPXU.US,D,20120502,000000,59088,59734.9,58438.5,58632.9,1153.52,0
+SPXU.US,D,20120503,000000,58567.4,60317.7,58438.5,59930.7,1088.3,0
+SPXU.US,D,20120504,000000,60902,62981.2,60770.2,62785.2,1749.53,0
+SPXU.US,D,20120507,000000,63560.8,63625.2,62134.9,62720.2,1136.01,0
+SPXU.US,D,20120508,000000,63884.5,65704.2,63173.5,63496,1941.21,0
+SPXU.US,D,20120509,000000,65509.6,66349.1,63430.5,64597.7,2299.13,0
+SPXU.US,D,20120510,000000,63173.5,64597.7,63047.5,64276.7,1187.83,0
+SPXU.US,D,20120511,000000,65457.3,65522.4,63020.7,64846.1,3977.72,0
+SPXU.US,D,20120514,000000,66701.6,67257.5,65641.3,66884.5,4268.75,0
+SPXU.US,D,20120515,000000,67100.1,68438.4,65935.9,68065.2,4709.59,0
+SPXU.US,D,20120516,000000,67205.1,68934.2,66271.7,68804.4,5019.68,0
+SPXU.US,D,20120517,000000,68855.6,72048.2,68635.6,72009.9,3036.84,0
+SPXU.US,D,20120518,000000,71151.1,74119.9,70748.4,73652.9,3433.89,0
+SPXU.US,D,20120521,000000,73136.4,73470.3,69944.1,70060,2527.38,0
+SPXU.US,D,20120522,000000,69502.6,71020.2,68027.1,69568.1,3204.99,0
+SPXU.US,D,20120523,000000,71124.2,73176.7,69234.3,69476.5,4164.45,0
+SPXU.US,D,20120524,000000,68972.1,70889.2,68647.9,69154.9,2304.25,0
+SPXU.US,D,20120525,000000,69206.9,70306.5,68647.9,69812.5,3077.16,0
+SPXU.US,D,20120529,000000,68078.3,68791.3,66922.4,67257.5,3634.69,0
+SPXU.US,D,20120530,000000,69025.9,70646.3,68907.5,70202.5,2707.44,0
+SPXU.US,D,20120531,000000,70255.6,72497.5,69103.3,70698.7,6564.85,0
+SPXU.US,D,20120601,000000,73991.3,76011.2,73304.4,76011.2,6125.86,0
+SPXU.US,D,20120604,000000,75625,77846,75029.5,76090.7,6360.78,0
+SPXU.US,D,20120605,000000,76571.4,76717,74082.8,74538.2,3842.98,0
+SPXU.US,D,20120606,000000,72901.4,72914.8,69285.2,69335.4,4010.36,0
+SPXU.US,D,20120607,000000,67037.4,69669,66935.5,69285.2,4896.38,0
+SPXU.US,D,20120608,000000,69747.9,70436,67544.3,67583,3226.67,0
+SPXU.US,D,20120611,000000,65975.6,70360.7,65820.4,70124.7,3811.24,0
+SPXU.US,D,20120612,000000,69543.2,70556,67635.7,67726.2,4754.74,0
+SPXU.US,D,20120613,000000,68308.9,69708.4,67062.4,69051.3,3519.91,0
+SPXU.US,D,20120614,000000,68608.6,69154.9,66002.1,66740.8,5097.18,0
+SPXU.US,D,20120615,000000,65909,66309.8,64611.3,64846.1,3189.02,0
+SPXU.US,D,20120618,000000,65535.4,66002.1,63911,64355.1,3207.43,0
+SPXU.US,D,20120619,000000,63366.6,63625.2,61735.6,62487.8,3376.65,0
+SPXU.US,D,20120620,000000,62448.9,64224.2,61977.8,62838.4,4168.39,0
+SPXU.US,D,20120621,000000,62576.6,67192.6,62422.3,67037.4,4199.24,0
+SPXU.US,D,20120622,000000,65909,66778.7,65119.7,65496.8,2894.83,0
+SPXU.US,D,20120625,000000,67530.9,69335.4,67517.4,68713.3,2773.62,0
+SPXU.US,D,20120626,000000,68078.3,69247,66987.9,67583,2971.14,0
+SPXU.US,D,20120627,000000,66896.3,67088.6,65380.2,65731.6,2138.42,0
+SPXU.US,D,20120628,000000,67075.2,68569.4,66041.4,66335.2,3659.94,0
+SPXU.US,D,20120629,000000,62733.7,63235,61189.2,61239.4,3323.04,0
+SPXU.US,D,20120702,000000,60849.8,62147.3,60630.6,60889.4,2587.66,0
+SPXU.US,D,20120703,000000,60810.3,61032.2,59488.4,59631.7,1467.79,0
+SPXU.US,D,20120705,000000,60241.5,61070.6,59618.6,60370.8,2728.65,0
+SPXU.US,D,20120706,000000,62109.2,62981.2,61760.6,62003.9,3084.79,0
+SPXU.US,D,20120709,000000,62239.4,63195.2,62043.7,62329.5,2727.52,0
+SPXU.US,D,20120710,000000,61408.1,64624.7,61083,63884.5,2523.27,0
+SPXU.US,D,20120711,000000,63897.9,65079.7,63326.1,63938.4,3423.53,0
+SPXU.US,D,20120712,000000,65093.2,66206.9,64054,64807.7,3430.02,0
+SPXU.US,D,20120713,000000,64421,64421,61435,61656.6,3139.11,0
+SPXU.US,D,20120716,000000,62095.7,62772.9,61513.6,62109.2,3433.95,0
+SPXU.US,D,20120717,000000,61318.4,63247.9,60397.4,60744.9,4378.65,0
+SPXU.US,D,20120718,000000,61149.3,61304.9,59088,59437.1,4162.79,0
+SPXU.US,D,20120719,000000,59036.7,59631.7,58385.2,58983.9,3572.38,0
+SPXU.US,D,20120720,000000,59930.7,60758.2,59695.8,60526.5,2562.88,0
+SPXU.US,D,20120723,000000,63235,64067.4,61904.4,62356.8,3267.53,0
+SPXU.US,D,20120724,000000,62264.1,65249.2,62213.2,63938.4,4118.41,0
+SPXU.US,D,20120725,000000,63546.9,64989.8,63098.8,63978.4,4103.4,0
+SPXU.US,D,20120726,000000,61175.4,62081.9,60397.4,60836.4,4286.44,0
+SPXU.US,D,20120727,000000,59841.6,60162.4,56920.4,57464.6,6151.89,0
+SPXU.US,D,20120730,000000,57594.4,57933.9,56625.8,57426.2,3824.58,0
+SPXU.US,D,20120731,000000,57672.7,58581.1,57164.9,58581.1,3757.09,0
+SPXU.US,D,20120801,000000,57399,59009.7,57347.8,58672.5,3349.31,0
+SPXU.US,D,20120802,000000,60070,61318.4,58815.5,59892.1,3384.63,0
+SPXU.US,D,20120803,000000,57387.1,57554.8,56078.1,56429.5,3328.41,0
+SPXU.US,D,20120806,000000,55974.7,56195.8,55429.8,56195.8,1997.32,0
+SPXU.US,D,20120807,000000,55416.2,55456.7,54518.4,55340.1,3427.22,0
+SPXU.US,D,20120808,000000,55803.1,55843.8,54858.1,55013.3,3023.67,0
+SPXU.US,D,20120809,000000,55314,55443,54584.1,54885,2553.35,0
+SPXU.US,D,20120810,000000,55532.4,55829.9,54571.1,54623.9,2846.23,0
+SPXU.US,D,20120813,000000,54885,55558.2,54635.5,54740.2,2285.01,0
+SPXU.US,D,20120814,000000,54105.2,55170.2,53975.7,54700.2,2550.67,0
+SPXU.US,D,20120815,000000,54831.2,54949.1,54223.7,54557.6,2165.53,0
+SPXU.US,D,20120816,000000,54249.5,54648.9,53081.6,53289.1,2960.71,0
+SPXU.US,D,20120817,000000,53001.9,53431,52927.4,53029.4,1557.43,0
+SPXU.US,D,20120820,000000,53289.1,53718.2,53015.5,53056.1,1614.14,0
+SPXU.US,D,20120821,000000,52642.2,53862.5,52041.6,53535.9,3124.22,0
+SPXU.US,D,20120822,000000,53909.5,54298,53196.9,53497.6,3031.71,0
+SPXU.US,D,20120823,000000,53862.5,55013.3,53849.1,54765.9,2777.55,0
+SPXU.US,D,20120824,000000,55170.2,55300.3,53418.5,53769.1,2661.1,0
+SPXU.US,D,20120827,000000,53353,53962.5,53118.7,53730.5,1741.25,0
+SPXU.US,D,20120828,000000,54157.9,54374.4,53392.6,53895.9,2364.23,0
+SPXU.US,D,20120829,000000,53742.1,54223.7,53326.9,53769.1,1688,0
+SPXU.US,D,20120830,000000,54491.4,55288.2,54428,54922.5,2525.89,0
+SPXU.US,D,20120831,000000,54002.6,55078.4,53366,54183,4442.68,0
+SPXU.US,D,20120904,000000,54285.5,55327.3,53782.9,54350.2,3589.6,0
+SPXU.US,D,20120905,000000,54210,54740.2,53769.1,54428,2604.04,0
+SPXU.US,D,20120906,000000,53431,53444.7,51108,51159.8,4906.93,0
+SPXU.US,D,20120907,000000,50834.5,50964,50447.7,50473.6,2737.94,0
+SPXU.US,D,20120910,000000,50644.3,51394.6,50372.5,51355.3,2112.45,0
+SPXU.US,D,20120911,000000,51238.2,51276.4,50422.4,50977.4,2245.46,0
+SPXU.US,D,20120912,000000,50399.1,50911.9,50229.3,50460.2,2716.26,0
+SPXU.US,D,20120913,000000,50399.1,50668.5,47607.9,47967.9,6504.09,0
+SPXU.US,D,20120914,000000,47800.9,47888.9,46570.4,47401.6,5182.71,0
+SPXU.US,D,20120917,000000,47701.3,48253.4,47466.4,47854,1986.77,0
+SPXU.US,D,20120918,000000,48150.1,48371.3,47827.9,48007.5,2296.03,0
+SPXU.US,D,20120919,000000,47888.9,48214.1,47492.9,47901.4,2042.11,0
+SPXU.US,D,20120920,000000,48605.6,48969.5,47854,47954.9,2806.02,0
+SPXU.US,D,20120921,000000,47218.3,48045.3,47191.4,47994,1726.71,0
+SPXU.US,D,20120924,000000,48683.4,48801.9,47888.9,48227.3,1993.8,0
+SPXU.US,D,20120925,000000,47888.9,49787,47621.4,49617.6,4018.64,0
+SPXU.US,D,20120926,000000,49787,50938.5,49761,50603.8,3850.49,0
+SPXU.US,D,20120927,000000,49956.1,50346.4,48812.6,49101.2,3342.34,0
+SPXU.US,D,20120928,000000,49722.2,50346.4,49253,49787,4097.68,0
+SPXU.US,D,20121001,000000,49266.8,49773.8,48058.4,49526.5,4103.04,0
+SPXU.US,D,20121002,000000,48865.1,49968.1,48618.6,49293,3494.77,0
+SPXU.US,D,20121003,000000,48903.8,49669.5,48331.3,48710.3,3014.92,0
+SPXU.US,D,20121004,000000,48136.7,48318.1,47440.1,47544.2,2916.28,0
+SPXU.US,D,20121005,000000,46880.1,48045.3,46633.4,47635.2,3038.33,0
+SPXU.US,D,20121008,000000,48150.1,48423.6,47876.7,48123.3,1502.1,0
+SPXU.US,D,20121009,000000,48240.4,49566.2,48097.1,49552.9,4066.83,0
+SPXU.US,D,20121010,000000,49539.3,50681.1,49421.8,50460.2,4165.05,0
+SPXU.US,D,20121011,000000,49448,50399.1,49213.8,50385.6,3580.01,0
+SPXU.US,D,20121012,000000,50320.1,51213.5,49787,50873.7,3087.7,0
+SPXU.US,D,20121015,000000,50537.7,51017.8,49472.6,49629,2777.55,0
+SPXU.US,D,20121016,000000,48930,49021.6,48007.5,48084,3127.91,0
+SPXU.US,D,20121017,000000,47980.7,48227.3,47322.3,47466.4,2736.69,0
+SPXU.US,D,20121018,000000,47800.9,48292.7,47139.3,47814.8,3480.77,0
+SPXU.US,D,20121019,000000,48084,50524.6,48084,50241.2,4821.57,0
+SPXU.US,D,20121022,000000,50447.7,51368.4,49916.5,50137.6,4482.77,0
+SPXU.US,D,20121023,000000,51782.4,52876.1,51589.6,52290.5,6392.23,0
+SPXU.US,D,20121024,000000,51703.4,52952.6,51511.4,52705.5,3571.49,0
+SPXU.US,D,20121025,000000,51602.6,53196.9,51289.9,52211.3,4028.59,0
+SPXU.US,D,20121026,000000,52380.7,53406,51794.6,52380.7,5057.33,0
+SPXU.US,D,20121031,000000,51782.4,53081.6,51575.8,52522.9,2744.67,0
+SPXU.US,D,20121101,000000,51990.8,52132.3,50499.9,50617.2,3279.26,0
+SPXU.US,D,20121102,000000,49787,52185.4,49761,52081,4223.84,0
+SPXU.US,D,20121105,000000,52277.1,52718.6,51368.4,51642.1,2663.25,0
+SPXU.US,D,20121106,000000,51238.2,51394.6,49904.5,50591.5,3724.99,0
+SPXU.US,D,20121107,000000,51859.8,54610.4,51859.8,53874.1,8867.85,0
+SPXU.US,D,20121108,000000,53975.7,56090.3,53130.5,56090.3,5815.7,0
+SPXU.US,D,20121109,000000,56363.3,56470.1,54157.9,55829.9,6542.04,0
+SPXU.US,D,20121112,000000,55208,55947.9,54922.5,55570.6,2875.83,0
+SPXU.US,D,20121113,000000,56456.3,56689.8,54401.5,56143.1,4780.53,0
+SPXU.US,D,20121114,000000,55661.2,58815.5,55378.6,58424.9,4431.72,0
+SPXU.US,D,20121115,000000,58412.5,59423.7,57697.7,58750.3,5046.13,0
+SPXU.US,D,20121116,000000,58515.4,60048.2,57530.1,57920.3,5215.05,0
+SPXU.US,D,20121119,000000,55883.2,55987.8,54324.2,54362.7,3502.1,0
+SPXU.US,D,20121120,000000,54610.4,55570.6,54002.6,54223.7,2264.46,0
+SPXU.US,D,20121121,000000,54145.1,54454.3,53836.1,53874.1,1833.81,0
+SPXU.US,D,20121123,000000,53118.7,53276.6,51703.4,51794.6,1720.22,0
+SPXU.US,D,20121126,000000,52536.1,53029.4,51964.2,51964.2,2605.71,0
+SPXU.US,D,20121127,000000,52250.9,52989.6,51716.8,52796.6,2843.91,0
+SPXU.US,D,20121128,000000,53535.9,54374.4,51524.8,51642.1,4289.96,0
+SPXU.US,D,20121129,000000,51003.9,51694.3,50436,50834.5,4155.34,0
+SPXU.US,D,20121130,000000,50860.7,51368.4,50550.7,50977.4,3361.17,0
+SPXU.US,D,20121203,000000,50137.6,51716.8,50021.2,51564.2,4833.48,0
+SPXU.US,D,20121204,000000,51616.2,52250.9,51159.8,51847.2,6041.1,0
+SPXU.US,D,20121205,000000,51703.4,52796.6,50821.5,51602.6,6412.84,0
+SPXU.US,D,20121206,000000,51642.1,51910.7,50951.5,51057.8,2876.97,0
+SPXU.US,D,20121207,000000,50422.4,51342.6,50241.2,50617.2,3570.12,0
+SPXU.US,D,20121210,000000,50760.3,50798.5,50124.4,50422.4,1982.72,0
+SPXU.US,D,20121211,000000,49851.7,49916.5,48735.3,49472.6,3892.66,0
+SPXU.US,D,20121212,000000,48865.1,49566.2,48279.6,49331.5,4786.01,0
+SPXU.US,D,20121213,000000,49434.5,50644.3,49034.1,50241.2,4922.24,0
+SPXU.US,D,20121214,000000,50644.3,51057.8,50320.1,50860.7,3524.08,0
+SPXU.US,D,20121217,000000,50436,50473.6,48943.4,48969.5,3823.63,0
+SPXU.US,D,20121218,000000,48801.9,49021.6,47232,47348.6,5465.64,0
+SPXU.US,D,20121219,000000,47191.4,48474.9,47179.1,48357.4,3661.61,0
+SPXU.US,D,20121220,000000,48357.4,48735.3,47594.8,47662.1,3553.92,0
+SPXU.US,D,20121221,000000,49539.3,49735.3,48567,48825.3,4990.14,0
+SPXU.US,D,20121224,000000,49175,49486.5,49125.7,49253,1104.62,0
+SPXU.US,D,20121226,000000,49034.1,50372.5,48969.5,49968.1,2987.16,0
+SPXU.US,D,20121227,000000,49943.3,51873.3,49604,50112.2,5985.76,0
+SPXU.US,D,20121228,000000,51108,51885,50294.8,51873.3,5121.96,0
+SPXU.US,D,20121231,000000,52093.6,52263.2,48891.4,48969.5,6663.55,0
+SPXU.US,D,20130102,000000,46297.7,46660.5,45259.1,45311.1,5249.24,0
+SPXU.US,D,20130103,000000,45385.9,45972.2,45025.1,45555.3,3433.72,0
+SPXU.US,D,20130104,000000,45372.6,45659.5,44778.4,44958.8,3005.09,0
+SPXU.US,D,20130107,000000,45451.3,45854.9,45233,45321.4,2694.16,0
+SPXU.US,D,20130108,000000,45606.9,46270.8,45426.1,45750.3,3021.17,0
+SPXU.US,D,20130109,000000,45451.3,45659.5,45038,45346.4,2898.23,0
+SPXU.US,D,20130110,000000,44638.2,45360,44312.1,44350.1,3668.94,0
+SPXU.US,D,20130111,000000,44363.4,44751.4,44273.5,44286.2,2141.76,0
+SPXU.US,D,20130114,000000,44507.7,44907.4,44337.6,44443.4,2311.34,0
+SPXU.US,D,20130115,000000,45051.8,45128.2,44209.1,44325.2,2470.68,0
+SPXU.US,D,20130116,000000,44612.1,44751.4,44142.9,44363.4,2187.21,0
+SPXU.US,D,20130117,000000,43767.9,44015.9,43117.5,43522.6,3698.24,0
+SPXU.US,D,20130118,000000,43482.1,43976.7,43065.1,43235.3,2696.31,0
+SPXU.US,D,20130122,000000,43196.1,43509,42509.4,42561.5,2923.6,0
+SPXU.US,D,20130123,000000,42495.9,42742.5,42197.7,42353,2883.64,0
+SPXU.US,D,20130124,000000,42482.4,42600.6,41636.2,42235.5,4661.4,0
+SPXU.US,D,20130125,000000,41858.3,42211.5,41511.4,41549.1,4293.23,0
+SPXU.US,D,20130128,000000,41523.6,42157.2,41497.9,41715.1,2835.15,0
+SPXU.US,D,20130129,000000,41975.5,42014,40992.2,41199.6,3846.74,0
+SPXU.US,D,20130130,000000,41199.6,41793.2,40992.2,41676.4,3661.25,0
+SPXU.US,D,20130131,000000,41831.7,42067.2,41421.1,41962,2430.29,0
+SPXU.US,D,20130201,000000,41186.9,41421.1,40562.8,40666.7,4607.91,0
+SPXU.US,D,20130204,000000,41421.1,42144.2,41226.5,42026.7,3286.89,0
+SPXU.US,D,20130205,000000,41382.4,41434.9,40432.5,40810.4,3366.94,0
+SPXU.US,D,20130206,000000,41226.5,41292.8,40614.8,40679.4,3091.16,0
+SPXU.US,D,20130207,000000,40679.4,41741.3,40562.8,40849.4,4221.22,0
+SPXU.US,D,20130208,000000,40614.8,40654.4,40110.2,40210.9,2961.61,0
+SPXU.US,D,20130211,000000,40201.9,40498.6,40110.2,40210.9,2131.69,0
+SPXU.US,D,20130212,000000,40210.9,40316.8,39771.2,40017.8,2462.87,0
+SPXU.US,D,20130213,000000,39784.6,40249.5,39538.5,39890.2,2449.65,0
+SPXU.US,D,20130214,000000,40276.5,40405.4,39654.4,39747.4,2439.58,0
+SPXU.US,D,20130215,000000,39667.9,40368.5,39562.6,39916,3293.26,0
+SPXU.US,D,20130219,000000,39734.1,39747.4,39003.7,39017.2,2950.17,0
+SPXU.US,D,20130220,000000,39121.6,40537.3,39082,40537.3,4254.75,0
+SPXU.US,D,20130221,000000,40796.9,41623.9,40796.9,41253.4,5780.62,0
+SPXU.US,D,20130222,000000,40614.8,40942.4,40031.7,40031.7,3637.01,0
+SPXU.US,D,20130225,000000,39433.4,42300.3,39252.5,42300.3,7004.67,0
+SPXU.US,D,20130226,000000,41689.8,42522.5,41292.8,41421.1,8688.62,0
+SPXU.US,D,20130227,000000,41549.1,41636.2,39511.5,39863.7,5919.88,0
+SPXU.US,D,20130228,000000,39876.6,40175.6,39121.6,40137.2,4350.18,0
+SPXU.US,D,20130301,000000,40537.3,41058,39538.5,39693.7,6518.92,0
+SPXU.US,D,20130304,000000,40017.8,40175.6,39082,39082,3848.05,0
+SPXU.US,D,20130305,000000,38512.7,38538.8,37721.9,37968.6,5205.82,0
+SPXU.US,D,20130306,000000,37632.8,38112.6,37556.1,37852.1,3193.79,0
+SPXU.US,D,20130307,000000,37735.5,37838.8,37516,37632.8,2374.3,0
+SPXU.US,D,20130308,000000,37152.8,37748.1,37034.5,37190.8,4030.55,0
+SPXU.US,D,20130311,000000,37257,37397.8,36748.2,36761,2271.61,0
+SPXU.US,D,20130312,000000,36839.9,37334.1,36722.2,37010.1,2691.6,0
+SPXU.US,D,20130313,000000,36957.3,37320.7,36696.8,36866,2232.3,0
+SPXU.US,D,20130314,000000,36578.6,36618.8,36217.7,36269,2488.78,0
+SPXU.US,D,20130315,000000,36384.8,36761,36257.2,36397.3,2073.44,0
+SPXU.US,D,20130318,000000,37451.9,37542.3,36527.4,37021.3,3614.55,0
+SPXU.US,D,20130319,000000,36761,37982,36618.8,37203.3,5252.4,0
+SPXU.US,D,20130320,000000,36605.6,36787.2,36295.3,36473.9,3373.2,0
+SPXU.US,D,20130321,000000,37126.2,37607,36748.2,37438.2,3480.77,0
+SPXU.US,D,20130322,000000,37048.4,37139.2,36514,36514,3367.54,0
+SPXU.US,D,20130325,000000,36231.2,37386.1,36036.5,36877.3,3877.83,0
+SPXU.US,D,20130326,000000,36500.6,36618.8,36063.2,36113.7,3609.97,0
+SPXU.US,D,20130327,000000,36748.2,36917,36063.2,36139.5,3279.44,0
+SPXU.US,D,20130328,000000,36152.4,36308.5,35631.8,35761.9,2995.8,0
+SPXU.US,D,20130401,000000,35827.5,36422.7,35579.1,36139.5,3488.52,0
+SPXU.US,D,20130402,000000,35787.2,35944.9,35375.2,35645.3,3184.02,0
+SPXU.US,D,20130403,000000,35579.1,36996.7,35514.3,36761,4731.93,0
+SPXU.US,D,20130404,000000,36578.6,36826.5,36063.2,36281.7,4804.48,0
+SPXU.US,D,20130405,000000,37607,37735.5,36632.5,36710,4888.1,0
+SPXU.US,D,20130408,000000,36696.8,37048.4,36023.1,36050,2956.9,0
+SPXU.US,D,20130409,000000,35813.9,36178.2,35257.5,35605.9,3444.44,0
+SPXU.US,D,20130410,000000,35362.2,35388.3,34219.2,34297,5903.44,0
+SPXU.US,D,20130411,000000,34350.7,34414.7,33661.8,34023.6,4182.92,0
+SPXU.US,D,20130412,000000,34310.4,34805.9,34089.9,34270.2,3436.28,0
+SPXU.US,D,20130415,000000,34754.7,36618.8,34674.9,36605.6,7734.16,0
+SPXU.US,D,20130416,000000,35774.4,36063.2,34949.4,35000.7,4866.36,0
+SPXU.US,D,20130417,000000,35750.1,37074.1,35736.7,36592.2,7296.54,0
+SPXU.US,D,20130418,000000,36374.7,37646.7,36321.9,37190.8,7374.21,0
+SPXU.US,D,20130419,000000,36983.3,37230.2,36204.4,36244.6,4497.12,0
+SPXU.US,D,20130422,000000,36063.2,36761,35489.2,35750.1,4593.86,0
+SPXU.US,D,20130423,000000,35205.7,35750.1,34559.2,34623.8,8211.15,0
+SPXU.US,D,20130424,000000,34623.8,34831.3,34337.5,34596.9,3491.26,0
+SPXU.US,D,20130425,000000,34324,34452.5,33702.1,34128.5,4257.73,0
+SPXU.US,D,20130426,000000,34297,34688.4,34128.5,34364.4,4059.86,0
+SPXU.US,D,20130429,000000,34077,34231.6,33442.8,33675.2,3271.64,0
+SPXU.US,D,20130430,000000,33675.2,34102.5,33402.3,33415.8,3073.83,0
+SPXU.US,D,20130501,000000,33648.1,34414.7,33598,34324,4441.85,0
+SPXU.US,D,20130502,000000,34036.7,34128.5,33259.6,33363.6,4674.33,0
+SPXU.US,D,20130503,000000,32469.1,32533.5,32013.9,32351.3,4149.62,0
+SPXU.US,D,20130506,000000,32248.1,32301.1,31937.4,32093.9,2484.08,0
+SPXU.US,D,20130507,000000,31910.7,32133.2,31560.6,31598.5,3106.17,0
+SPXU.US,D,20130508,000000,31691.8,31742.7,31132.5,31132.5,3021.41,0
+SPXU.US,D,20130509,000000,31208.8,31664.8,30951.3,31404.5,2708.81,0
+SPXU.US,D,20130510,000000,31339.8,31638.5,31068,31119.7,3253.35,0
+SPXU.US,D,20130513,000000,31235.9,31443.7,30885.1,31015.8,2200.37,0
+SPXU.US,D,20130514,000000,30937.8,31003.4,30016.1,30042.8,4515.47,0
+SPXU.US,D,20130515,000000,30224.4,30264.8,29420,29614.8,4129.79,0
+SPXU.US,D,20130516,000000,29757.6,30132.9,29473.1,29964.3,3511.15,0
+SPXU.US,D,20130517,000000,29680.3,29784.4,29082.8,29108.8,3395.77,0
+SPXU.US,D,20130520,000000,29225.4,29302.7,28797.1,29095.8,3128.33,0
+SPXU.US,D,20130521,000000,29057.5,29354.7,28679.9,29018.6,2646.09,0
+SPXU.US,D,20130522,000000,28900.5,30056.4,28031.8,29628.4,9884.86,0
+SPXU.US,D,20130523,000000,30586.1,30718,29667.8,29875,8443.87,0
+SPXU.US,D,20130524,000000,30457.6,30705.5,29976.6,29976.6,4065.1,0
+SPXU.US,D,20130528,000000,28966.1,29704.8,28654.7,29420,5132.08,0
+SPXU.US,D,20130529,000000,29912.7,30483.9,29718.2,30029.7,5674.6,0
+SPXU.US,D,20130530,000000,29964.3,30016.1,29277.4,29654.2,3847.57,0
+SPXU.US,D,20130531,000000,29939,31054.2,29446.3,30911.8,5341.69,0
+SPXU.US,D,20130603,000000,30743.1,31417.8,30394,30445.4,8446.79,0
+SPXU.US,D,20130604,000000,30381.3,31352.6,30029.7,30859.3,7397.92,0
+SPXU.US,D,20130605,000000,31158.6,32274.1,30964,32181.8,7066.5,0
+SPXU.US,D,20130606,000000,32221.4,32776.8,31300.7,31327.4,6647.4,0
+SPXU.US,D,20130607,000000,30639.1,31068,30042.8,30120.2,7794.08,0
+SPXU.US,D,20130610,000000,29849,30341.2,29784.4,30132.9,4069.33,0
+SPXU.US,D,20130611,000000,30951.3,31235.9,30251.3,31003.4,6638.29,0
+SPXU.US,D,20130612,000000,30394,31897.3,30315.1,31793.1,6320.22,0
+SPXU.US,D,20130613,000000,31858.7,32080.2,30198.4,30381.3,5472.85,0
+SPXU.US,D,20130614,000000,30445.4,31080.6,30107.6,30911.8,5356.58,0
+SPXU.US,D,20130617,000000,30275.6,30718,29771.2,30184.9,7382.73,0
+SPXU.US,D,20130618,000000,30159.4,30173,29354.7,29548.5,6248.44,0
+SPXU.US,D,20130619,000000,29562.1,30756.5,29420,30678.5,7683.17,0
+SPXU.US,D,20130620,000000,31611.7,33219.5,31483.7,33012.4,12008,0
+SPXU.US,D,20130621,000000,32351.3,33688.5,32261,32712.9,14857.9,0
+SPXU.US,D,20130624,000000,33688.5,34727.6,33077.5,33907.6,11846.5,0
+SPXU.US,D,20130625,000000,32973.3,33675.2,32557.1,32894.7,10161,0
+SPXU.US,D,20130626,000000,32107.5,32507.4,31742.7,31961.9,7977.9,0
+SPXU.US,D,20130627,000000,31379.2,31470.2,30937.8,31404.5,7787.17,0
+SPXU.US,D,20130628,000000,31651.6,32093.9,31196.3,32066.9,6462.46,0
+SPXU.US,D,20130701,000000,31249,31391.1,30549.1,31208.8,6339.4,0
+SPXU.US,D,20130702,000000,31379.2,31704.8,30678.5,31339.8,8398.07,0
+SPXU.US,D,20130703,000000,31731.3,31883.8,30977.4,31235.9,3873.06,0
+SPXU.US,D,20130705,000000,30574.1,31262.1,30224.4,30275.6,4994.37,0
+SPXU.US,D,20130708,000000,29809.5,29939,29486.5,29744.2,5512.04,0
+SPXU.US,D,20130709,000000,29174.2,29548.5,28979.6,29148.2,5459.27,0
+SPXU.US,D,20130710,000000,29148.2,29368.3,28759.5,29057.5,6417.96,0
+SPXU.US,D,20130711,000000,28057.8,28343.9,27774,27889.7,5726.66,0
+SPXU.US,D,20130712,000000,27889.7,28018.4,27654.7,27825.5,3147.75,0
+SPXU.US,D,20130715,000000,27618,27747.4,27395.4,27511.9,2768.02,0
+SPXU.US,D,20130716,000000,27474.4,28045.3,27422.5,27812.6,3143.64,0
+SPXU.US,D,20130717,000000,27511.9,27721.1,27356.8,27591.9,4116.03,0
+SPXU.US,D,20130718,000000,27460.9,27487.1,26968.1,27164.8,4695.06,0
+SPXU.US,D,20130719,000000,27344.3,27422.5,26981.8,26981.8,2941.89,0
+SPXU.US,D,20130722,000000,26891.8,27084.1,26735.7,26865.3,2724,0
+SPXU.US,D,20130723,000000,26709.7,27059.2,26683.6,27021.1,2385.26,0
+SPXU.US,D,20130724,000000,26709.7,27487.1,26683.6,27279.8,4131.34,0
+SPXU.US,D,20130725,000000,27487.1,27604.7,27059.2,27151.3,4070.88,0
+SPXU.US,D,20130726,000000,27474.4,27799.3,27007.6,27059.2,4324.33,0
+SPXU.US,D,20130729,000000,27241.9,27511.9,27059.2,27292.2,2828.12,0
+SPXU.US,D,20130730,000000,27021.1,27474.4,26954.8,27279.8,2572.17,0
+SPXU.US,D,20130731,000000,27111.1,27332.6,26683.6,27241.9,4267.32,0
+SPXU.US,D,20130801,000000,26617.3,26643.4,26201.8,26282.7,4469.25,0
+SPXU.US,D,20130802,000000,26462.2,26567.9,26138.8,26176.6,2948.32,0
+SPXU.US,D,20130805,000000,26307.6,26423.5,26138.8,26215.1,1777.16,0
+SPXU.US,D,20130806,000000,26423.5,26878.1,26345.3,26683.6,2775.94,0
+SPXU.US,D,20130807,000000,26954.8,27267.1,26851.6,26954.8,3468.56,0
+SPXU.US,D,20130808,000000,26567.9,27084.1,26501.7,26683.6,3099.14,0
+SPXU.US,D,20130809,000000,26799.4,27177.9,26541.3,26916.2,3329.36,0
+SPXU.US,D,20130812,000000,27332.6,27332.6,26902.7,27021.1,2959.88,0
+SPXU.US,D,20130813,000000,26851.6,27332.6,26629.7,26722.3,3610.38,0
+SPXU.US,D,20130814,000000,26799.4,27191.6,26670.4,27137.6,2907.82,0
+SPXU.US,D,20130815,000000,27837.6,28447.4,27837.6,28317.3,5496.2,0
+SPXU.US,D,20130816,000000,28473.1,28746.1,28162.8,28538.4,4433.98,0
+SPXU.US,D,20130819,000000,28654.7,29122,28383.5,29095.8,3641.83,0
+SPXU.US,D,20130820,000000,28992.1,29071.1,28370.1,28693.2,3877.65,0
+SPXU.US,D,20130821,000000,28940.9,29420,28459.9,29212.9,6373.94,0
+SPXU.US,D,20130822,000000,29057.5,29057.5,28317.3,28433.9,3600.5,0
+SPXU.US,D,20130823,000000,28188.7,28578,28045.3,28136.5,2956.07,0
+SPXU.US,D,20130826,000000,28057.8,28512.5,27799.3,28459.9,3893.73,0
+SPXU.US,D,20130827,000000,29302.7,29899.8,28979.6,29797,7293.14,0
+SPXU.US,D,20130828,000000,29849,29989.3,29199.8,29548.5,4718.58,0
+SPXU.US,D,20130829,000000,29731.7,29797,28913.9,29354.7,4622.86,0
+SPXU.US,D,20130830,000000,29199.8,29899.8,29199.8,29680.3,5134.82,0
+SPXU.US,D,20130903,000000,28797.1,29628.4,28615.2,29250.3,4711.91,0
+SPXU.US,D,20130904,000000,29225.4,29381.7,28383.5,28538.4,4446.14,0
+SPXU.US,D,20130905,000000,28473.1,28538.4,28188.7,28447.4,2309.02,0
+SPXU.US,D,20130906,000000,28123.6,29174.2,27889.7,28395.1,6235.22,0
+SPXU.US,D,20130909,000000,28162.8,28162.8,27500.6,27539.3,3453.07,0
+SPXU.US,D,20130910,000000,27071.2,27241.9,26929.5,26954.8,4378.71,0
+SPXU.US,D,20130911,000000,27059.2,27191.6,26683.6,26683.6,3711.05,0
+SPXU.US,D,20130912,000000,26709.7,27007.6,26617.3,26902.7,3415.55,0
+SPXU.US,D,20130913,000000,26812.8,26994.9,26643.4,26709.7,2312.35,0
+SPXU.US,D,20130916,000000,25852.4,26385.5,25813.8,26242,4131.75,0
+SPXU.US,D,20130917,000000,26176.6,26176.6,25892.1,25905.5,2491.34,0
+SPXU.US,D,20130918,000000,25945.9,26126.4,24776.5,24996.3,7949.67,0
+SPXU.US,D,20130919,000000,24803.5,25204.7,24762.8,25099.9,3380.17,0
+SPXU.US,D,20130920,000000,24958.6,25710.7,24958.6,25683.9,5278.61,0
+SPXU.US,D,20130923,000000,25749.5,26255.3,25683.9,25982.6,6466.75,0
+SPXU.US,D,20130924,000000,26019.5,26331.9,25724.2,26151.5,3765.85,0
+SPXU.US,D,20130925,000000,26138.8,26488.2,26007.8,26372.3,4651.45,0
+SPXU.US,D,20130926,000000,26269.1,26409.9,25878.8,26112.9,3253.12,0
+SPXU.US,D,20130927,000000,26514.9,26670.4,26372.3,26435.7,3583.94,0
+SPXU.US,D,20130930,000000,27137.6,27292.2,26629.7,26916.2,5686.27,0
+SPXU.US,D,20131001,000000,26839,26891.8,26176.6,26294.2,4428.03,0
+SPXU.US,D,20131002,000000,26735.7,26954.8,26320.3,26358.9,4402.77,0
+SPXU.US,D,20131003,000000,26501.7,27434.9,26462.2,27033.9,7066.02,0
+SPXU.US,D,20131004,000000,26994.9,27111.1,26358.9,26475.5,3638.32,0
+SPXU.US,D,20131007,000000,27137.6,27215.7,26643.4,27124.4,3903.98,0
+SPXU.US,D,20131008,000000,27124.4,28136.5,27033.9,28057.8,7727.49,0
+SPXU.US,D,20131009,000000,27928.7,28565.8,27694,27992.5,8249.81,0
+SPXU.US,D,20131010,000000,27177.9,27191.6,26164.8,26176.6,7117.13,0
+SPXU.US,D,20131011,000000,26320.3,26385.5,25670.4,25670.4,4846.17,0
+SPXU.US,D,20131014,000000,26176.6,26228.6,25321.3,25386.8,4251.84,0
+SPXU.US,D,20131015,000000,25581,26033.1,25295.1,25919,5667.09,0
+SPXU.US,D,20131016,000000,25476.4,25503.7,24815.9,24852.5,6828.06,0
+SPXU.US,D,20131017,000000,25152.4,25166.1,24308.8,24360.9,6230.33,0
+SPXU.US,D,20131018,000000,24089,24230.7,23804.5,23868.1,4428.56,0
+SPXU.US,D,20131021,000000,23828.9,24010.1,23711.9,23854.7,2593.56,0
+SPXU.US,D,20131022,000000,23648.2,23737.4,23232.9,23426.8,5681.33,0
+SPXU.US,D,20131023,000000,23699.5,24023.6,23648.2,23737.4,3908.27,0
+SPXU.US,D,20131024,000000,23635,23804.5,23440.1,23493.9,2360.42,0
+SPXU.US,D,20131025,000000,23387.3,23519.7,23219.2,23232.9,2401.1,0
+SPXU.US,D,20131028,000000,23232.9,23323.4,23012.2,23102.6,2603.92,0
+SPXU.US,D,20131029,000000,22959,23038.4,22700.6,22700.6,3076.57,0
+SPXU.US,D,20131030,000000,22648.6,23310.8,22598.1,23064.1,4654.25,0
+SPXU.US,D,20131031,000000,23102.6,23374.7,22830.5,23323.4,3501.14,0
+SPXU.US,D,20131101,000000,23168.1,23493.9,22946.6,23089.2,4609.7,0
+SPXU.US,D,20131104,000000,22896.8,23128.6,22830.5,22830.5,1968.9,0
+SPXU.US,D,20131105,000000,23128.6,23348.4,22883.7,23076.7,2279.41,0
+SPXU.US,D,20131106,000000,22766,22972.6,22598.1,22740,2993,0
+SPXU.US,D,20131107,000000,22584.7,23648.2,22531.7,23543.3,5525.33,0
+SPXU.US,D,20131108,000000,23608.8,23608.8,22635.7,22648.6,6484.73,0
+SPXU.US,D,20131111,000000,22661,22766,22531.7,22648.6,2014.47,0
+SPXU.US,D,20131112,000000,22766,22972.6,22598.1,22753.2,2670.34,0
+SPXU.US,D,20131113,000000,23076.7,23089.2,22195.8,22208.5,4504.69,0
+SPXU.US,D,20131114,000000,22144.2,22247.2,21818,21870.2,4378.59,0
+SPXU.US,D,20131115,000000,21766.3,21843.5,21572.1,21585.8,3158.41,0
+SPXU.US,D,20131118,000000,21456.4,21948.3,21417.1,21818,3453.79,0
+SPXU.US,D,20131119,000000,21857.1,22051.8,21650.4,21962.1,3615.75,0
+SPXU.US,D,20131120,000000,21805.8,22337.9,21624.2,22130.5,5192.66,0
+SPXU.US,D,20131121,000000,21948.3,22014.8,21572.1,21637.8,3094.61,0
+SPXU.US,D,20131122,000000,21585.8,21677.3,21286.2,21299.6,2841.64,0
+SPXU.US,D,20131125,000000,21182.8,21456.4,21157.1,21313.1,2162.61,0
+SPXU.US,D,20131126,000000,21326.4,21429.5,21157.1,21339.1,1860.5,0
+SPXU.US,D,20131127,000000,21261.8,21365.8,21143.7,21182.8,2068.44,0
+SPXU.US,D,20131129,000000,21116.5,21299.6,20963,21248.3,1872.83,0
+SPXU.US,D,20131202,000000,21196.1,21494.2,21078.1,21403.5,2654.49,0
+SPXU.US,D,20131203,000000,21585.8,21870.2,21443.1,21624.2,4081.54,0
+SPXU.US,D,20131204,000000,21896.4,22182.6,21417.1,21701.7,5822.14,0
+SPXU.US,D,20131205,000000,21792.1,22025.9,21677.3,21948.3,3195.64,0
+SPXU.US,D,20131206,000000,21299.6,21519.6,21170.4,21234.7,4152.42,0
+SPXU.US,D,20131209,000000,21029.5,21143.7,20976.5,21041.7,2115.79,0
+SPXU.US,D,20131210,000000,21222.6,21326.4,21078.1,21286.2,2209.13,0
+SPXU.US,D,20131211,000000,21273.6,22090.3,21248.3,22001.4,3948.29,0
+SPXU.US,D,20131212,000000,22038.2,22364,21948.3,22208.5,4533.46,0
+SPXU.US,D,20131213,000000,22077.7,22364,22014.8,22233.9,3257.58,0
+SPXU.US,D,20131216,000000,21909.7,21935.8,21599.2,21792.1,3165.85,0
+SPXU.US,D,20131217,000000,21766.3,22169.3,21753.6,22051.8,2883.76,0
+SPXU.US,D,20131218,000000,21909.7,22518.6,20885.1,20922.8,11530.3,0
+SPXU.US,D,20131219,000000,21078.1,21222.6,20885.1,20963,3362.54,0
+SPXU.US,D,20131220,000000,20896.9,20896.9,20444.2,20587.8,3800.93,0
+SPXU.US,D,20131223,000000,20302.3,20418.8,20222.6,20275.5,3288.97,0
+SPXU.US,D,20131224,000000,20262,20262,20107,20133.7,999.017,0
+SPXU.US,D,20131226,000000,19990,20002.5,19795.2,19833,1652.38,0
+SPXU.US,D,20131227,000000,19743.4,19912,19729.9,19821.5,2240.76,0
+SPXU.US,D,20131230,000000,19821.5,19925.5,19795.2,19833,2071.89,0
+SPXU.US,D,20131231,000000,19743.4,19795.2,19549.5,19549.5,2389.91,0
+SPXU.US,D,20140102,000000,19781.9,20262,19755.9,20107,4152.84,0
+SPXU.US,D,20140103,000000,20040.4,20210.1,19898.7,20158.1,2351.37,0
+SPXU.US,D,20140106,000000,19938.1,20406.3,19912,20302.3,4038.59,0
+SPXU.US,D,20140107,000000,20053.8,20107,19833,19925.5,3632.19,0
+SPXU.US,D,20140108,000000,19951.5,20133.7,19821.5,19898.7,3141.97,0
+SPXU.US,D,20140109,000000,19729.9,20158.1,19717.3,19885.2,3403.7,0
+SPXU.US,D,20140110,000000,19795.2,20093.2,19693.2,19729.9,3204.15,0
+SPXU.US,D,20140113,000000,19859.1,20612.8,19705.4,20494.6,6031.09,0
+SPXU.US,D,20140114,000000,20314.1,20430.8,19808,19845.7,5146.2,0
+SPXU.US,D,20140115,000000,19717.3,19729.9,19430,19509.8,4465.2,0
+SPXU.US,D,20140116,000000,19639.1,19781.9,19574.4,19587.3,2541.14,0
+SPXU.US,D,20140117,000000,19693.2,19938.1,19574.4,19845.7,2248.86,0
+SPXU.US,D,20140121,000000,19496.3,20040.4,19470.2,19652.6,3670.01,0
+SPXU.US,D,20140122,000000,19549.5,19755.9,19536.3,19625.7,1836.67,0
+SPXU.US,D,20140123,000000,19912,20406.3,19912,20079.9,3567.2,0
+SPXU.US,D,20140124,000000,20497.8,21403.5,20481.3,21381.9,17662.6,0
+SPXU.US,D,20140127,000000,21326.4,22028.8,21173.7,21717.8,21265.9,0
+SPXU.US,D,20140128,000000,21653.9,21667,21241.7,21306.3,13866.4,0
+SPXU.US,D,20140129,000000,21837.7,22103.8,21509.6,21944.9,13601.1,0
+SPXU.US,D,20140130,000000,21379.2,21596,21029.5,21216.3,12873.9,0
+SPXU.US,D,20140131,000000,22017.5,22054.9,21216.3,21612.6,13043.2,0
+SPXU.US,D,20140203,000000,21701.7,23194.1,21542.1,23057.3,27108,0
+SPXU.US,D,20140204,000000,22762.6,23002.8,22407.5,22582.3,21956.7,0
+SPXU.US,D,20140205,000000,22820.5,23238.5,22525.2,22694,19954,0
+SPXU.US,D,20140206,000000,22508.4,22508.4,21772.1,21802.5,14678.8,0
+SPXU.US,D,20140207,000000,21459.2,21680,20896.9,20932.9,17185.1,0
+SPXU.US,D,20140210,000000,20952.9,21116.5,20823.6,20858.8,7314.17,0
+SPXU.US,D,20140211,000000,20790.9,20823.6,20002.5,20155.4,16593.1,0
+SPXU.US,D,20140212,000000,20070.6,20248.4,19881.7,20116.6,12096.9,0
+SPXU.US,D,20140213,000000,20533.9,20540.6,19755.9,19808,11821.4,0
+SPXU.US,D,20140214,000000,19852.3,19928.7,19384.6,19506.6,9517.53,0
+SPXU.US,D,20140218,000000,19447.2,19603.9,19341.2,19410,7242.75,0
+SPXU.US,D,20140219,000000,19562,19849.1,19192.4,19808,14965.3,0
+SPXU.US,D,20140220,000000,19717.3,19932.2,19317.6,19463.8,12493.6,0
+SPXU.US,D,20140221,000000,19337.9,19549.5,19206.1,19506.6,8663.67,0
+SPXU.US,D,20140224,000000,19400,19422.6,18800.6,19248.7,12980.1,0
+SPXU.US,D,20140225,000000,19146.5,19403.4,18985.4,19217.8,16373.1,0
+SPXU.US,D,20140226,000000,19129.9,19374.8,18982.8,19224.5,13718.6,0
+SPXU.US,D,20140227,000000,19287.3,19358.1,18893,18899.7,14199.1,0
+SPXU.US,D,20140228,000000,18919.8,19143.1,18504.3,18777.2,20190.3,0
+SPXU.US,D,20140303,000000,19262.5,19530.1,19021.5,19166.5,26335.4,0
+SPXU.US,D,20140304,000000,18608.1,18608.1,18222.1,18325.8,22941,0
+SPXU.US,D,20140305,000000,18313.7,18379.2,18201.8,18332.1,11513.6,0
+SPXU.US,D,20140306,000000,18157.7,18248.2,18040,18173.3,10897.2,0
+SPXU.US,D,20140307,000000,17946.1,18382,17939.4,18138.2,17506,0
+SPXU.US,D,20140310,000000,18225.7,18480.5,18151.5,18166.8,11654.3,0
+SPXU.US,D,20140311,000000,18086,18563.1,18010.6,18458.9,17811.1,0
+SPXU.US,D,20140312,000000,18708.4,18834.4,18410.2,18443.1,12494.5,0
+SPXU.US,D,20140313,000000,18257.3,19199.4,18218.7,19036.3,18184.3,0
+SPXU.US,D,20140314,000000,19149.7,19274.9,18855.9,19221.3,18866.4,0
+SPXU.US,D,20140317,000000,18923.2,18932.3,18546.4,18682.3,12942.1,0
+SPXU.US,D,20140318,000000,18576.3,18627.6,18209,18270.8,11213.8,0
+SPXU.US,D,20140319,000000,18264.1,18916.4,18201.8,18579.8,13055.9,0
+SPXU.US,D,20140320,000000,18698.5,18793.8,18212.1,18254,11574.5,0
+SPXU.US,D,20140321,000000,18024.2,18511.2,17889.1,18470.6,11240.6,0
+SPXU.US,D,20140324,000000,18283.6,18926.4,18212.1,18701.4,15031.9,0
+SPXU.US,D,20140325,000000,18407,18738.6,18238.3,18420.4,11880.8,0
+SPXU.US,D,20140326,000000,18205.4,18834.4,18124.9,18823.4,14177.4,0
+SPXU.US,D,20140327,000000,18886,19146.5,18711.5,18919.8,13335.8,0
+SPXU.US,D,20140328,000000,18777.2,18813.4,18382,18668.7,11323.4,0
+SPXU.US,D,20140331,000000,18310.4,18362.5,18118.9,18195.4,12280.7,0
+SPXU.US,D,20140401,000000,18031,18073.9,17811,17846.2,10752.2,0
+SPXU.US,D,20140402,000000,17768.9,17869,17592.6,17662.3,8849.69,0
+SPXU.US,D,20140403,000000,17582.6,17895.8,17569.1,17738.8,6392.41,0
+SPXU.US,D,20140404,000000,17443.3,18439.5,17430.7,18345.4,14131.2,0
+SPXU.US,D,20140407,000000,18494,19075.7,18400.4,18966,14420.8,0
+SPXU.US,D,20140408,000000,18995.4,19202.6,18639.6,18725.4,11825.9,0
+SPXU.US,D,20140409,000000,18576.3,18738.6,18112.5,18115.8,9706.35,0
+SPXU.US,D,20140410,000000,18134.7,19334.1,18105.6,19271.7,11954.4,0
+SPXU.US,D,20140411,000000,19587.3,19852.3,19189.5,19795.2,18327.1,0
+SPXU.US,D,20140414,000000,19321.1,19814.5,19179.3,19327.8,14373.9,0
+SPXU.US,D,20140415,000000,19199.4,19778.6,18882.8,18926.4,23515.5,0
+SPXU.US,D,20140416,000000,18542.8,18786.9,18323,18335.6,11454.8,0
+SPXU.US,D,20140417,000000,18394.2,18494,18103.1,18260.8,7748.28,0
+SPXU.US,D,20140421,000000,18241.7,18303.5,18043.3,18046.8,6523.75,0
+SPXU.US,D,20140422,000000,18004.9,18031,17668.2,17820.3,9930.25,0
+SPXU.US,D,20140423,000000,17832.7,17981.3,17804.2,17931,5728.26,0
+SPXU.US,D,20140424,000000,17671.5,18083.6,17668.2,17813.3,10085.4,0
+SPXU.US,D,20140425,000000,18007.2,18385,17972.3,18254,10245.6,0
+SPXU.US,D,20140428,000000,18046.8,18655.4,17858.7,18096.3,15048.5,0
+SPXU.US,D,20140429,000000,17927.6,18036.7,17762.1,17836,7894.45,0
+SPXU.US,D,20140430,000000,17927.6,18004.9,17629.6,17655.6,8206.45,0
+SPXU.US,D,20140501,000000,17701,17843,17533.8,17671.5,6999.79,0
+SPXU.US,D,20140502,000000,17674.9,17830.1,17450.1,17742.2,9808.5,0
+SPXU.US,D,20140505,000000,18007.2,18157.7,17616.3,17645.7,6890.96,0
+SPXU.US,D,20140506,000000,17768.9,18121.5,17728.6,18103.1,6693.87,0
+SPXU.US,D,20140507,000000,17933.6,18328.5,17765.6,17781.7,11956.1,0
+SPXU.US,D,20140508,000000,17846.2,18014.2,17460.1,17836,10902.1,0
+SPXU.US,D,20140509,000000,17846.2,18086,17745.5,17752,9347.11,0
+SPXU.US,D,20140512,000000,17537.3,17549.7,17225,17252.6,8952.61,0
+SPXU.US,D,20140513,000000,17188.1,17249.1,17071.4,17198.2,6598.32,0
+SPXU.US,D,20140514,000000,17242.7,17515.5,17221.6,17433.3,7330.19,0
+SPXU.US,D,20140515,000000,17553.3,18157.7,17537.3,17901.5,14897.9,0
+SPXU.US,D,20140516,000000,17878.9,18096.3,17698.5,17698.5,7150.25,0
+SPXU.US,D,20140519,000000,17820.3,17862.3,17476.1,17515.5,4883.22,0
+SPXU.US,D,20140520,000000,17547.2,17988.1,17544.1,17855.3,8961.37,0
+SPXU.US,D,20140521,000000,17710.3,17710.3,17378.7,17414.7,9174.31,0
+SPXU.US,D,20140522,000000,17392.1,17476.1,17167.7,17278.8,8103.34,0
+SPXU.US,D,20140523,000000,17234.2,17249.1,17030.2,17054.5,8494.8,0
+SPXU.US,D,20140527,000000,16865.7,16895.8,16734.9,16741.5,8540.78,0
+SPXU.US,D,20140528,000000,16750.7,16865.7,16667.6,16794.3,7206.18,0
+SPXU.US,D,20140529,000000,16667.6,16794.3,16516.5,16523.4,7786.04,0
+SPXU.US,D,20140530,000000,16561.7,16610.6,16409.1,16445.2,8590.4,0
+SPXU.US,D,20140602,000000,16373.8,16623.9,16361.3,16387.2,6420.4,0
+SPXU.US,D,20140603,000000,16509.8,16548.3,16384.1,16412.4,5274.8,0
+SPXU.US,D,20140604,000000,16499.7,16545.1,16283.1,16316.8,6693.51,0
+SPXU.US,D,20140605,000000,16252.9,16432.6,15941.5,15992,13739.2,0
+SPXU.US,D,20140606,000000,15891.3,15906.1,15747.6,15754.4,9109.63,0
+SPXU.US,D,20140609,000000,15777.1,15803.9,15592.3,15699.7,8773.98,0
+SPXU.US,D,20140610,000000,15770.3,15867.6,15693.1,15705.6,5061.62,0
+SPXU.US,D,20140611,000000,15881.2,15975.2,15820.7,15858.4,6855.23,0
+SPXU.US,D,20140612,000000,15928.1,16310,15896.9,16200.7,12793.7,0
+SPXU.US,D,20140613,000000,16115.3,16266.3,16015.3,16051.5,9090.33,0
+SPXU.US,D,20140616,000000,16121.9,16174.9,15916.4,16015.3,7203.62,0
+SPXU.US,D,20140617,000000,16085.1,16134.6,15848.2,15887.9,9151.98,0
+SPXU.US,D,20140618,000000,15884.2,15975.2,15508.4,15539.5,12999.7,0
+SPXU.US,D,20140619,000000,15494.9,15643.5,15450.5,15478.9,6376.74,0
+SPXU.US,D,20140620,000000,15355.6,15440.4,15355.6,15379.3,7545.34,0
+SPXU.US,D,20140623,000000,15385.9,15482.5,15362.3,15398.5,3968.55,0
+SPXU.US,D,20140624,000000,15484.8,15727.4,15254.8,15679.6,8988.06,0
+SPXU.US,D,20140625,000000,15780.3,15780.3,15417.5,15475.6,9778.66,0
+SPXU.US,D,20140626,000000,15457.2,15807.3,15457.2,15498.3,10535.7,0
+SPXU.US,D,20140627,000000,15611.6,15628.3,15395.9,15398.5,7143.28,0
+SPXU.US,D,20140630,000000,15431.1,15472.3,15328.7,15424.5,5750.12,0
+SPXU.US,D,20140701,000000,15312.8,15328.7,14979.6,15118.2,9378.14,0
+SPXU.US,D,20140702,000000,15124.8,15134.8,15022.3,15076.9,4792.21,0
+SPXU.US,D,20140703,000000,14940.1,14982.8,14833.4,14858.7,4859.22,0
+SPXU.US,D,20140707,000000,14936.6,15063.5,14899.6,15005.5,7728.44,0
+SPXU.US,D,20140708,000000,15092.8,15401.7,15070.1,15283.3,13790.5,0
+SPXU.US,D,20140709,000000,15183.5,15274.3,15049.9,15089.5,6954.52,0
+SPXU.US,D,20140710,000000,15526.1,15562.2,15151.6,15270.7,11867.7,0
+SPXU.US,D,20140711,000000,15296.9,15395.9,15174.3,15210.4,7309.58,0
+SPXU.US,D,20140714,000000,14966.1,15008.8,14913.3,14979.6,5920.78,0
+SPXU.US,D,20140715,000000,14942.6,15251.4,14858.7,15053.5,11144.7,0
+SPXU.US,D,20140716,000000,14858.7,15018.9,14826.6,14891.4,6239.27,0
+SPXU.US,D,20140717,000000,15031.5,15460.6,14858.7,15392.5,12794.4,0
+SPXU.US,D,20140718,000000,15243,15270.7,14881.2,14936.6,11447,0
+SPXU.US,D,20140721,000000,15066.8,15213.8,14972.9,15012.2,7869.31,0
+SPXU.US,D,20140722,000000,14852.9,14884.7,14730.1,14807.4,9019.09,0
+SPXU.US,D,20140723,000000,14739.3,14833.4,14664.8,14704.2,6341.78,0
+SPXU.US,D,20140724,000000,14654.8,14752.1,14619.3,14707.6,4770.35,0
+SPXU.US,D,20140725,000000,14833.4,15002.3,14794,14906.4,7576.26,0
+SPXU.US,D,20140728,000000,14909.8,15161.6,14833.4,14899.6,6182.62,0
+SPXU.US,D,20140729,000000,14816.7,15092.8,14755.4,15089.5,7399.05,0
+SPXU.US,D,20140730,000000,14923.4,15267.6,14868.8,15073.5,12469.3,0
+SPXU.US,D,20140731,000000,15392.5,15995.3,15359,15971.6,17861.2,0
+SPXU.US,D,20140801,000000,16111.9,16351.1,15817.3,16121.9,22539.2,0
+SPXU.US,D,20140804,000000,16033,16233.7,15672.9,15780.3,12088.5,0
+SPXU.US,D,20140805,000000,15975.2,16399.9,15848.2,16243.1,21192.9,0
+SPXU.US,D,20140806,000000,16462,16472.2,16017.8,16226.8,15626.5,0
+SPXU.US,D,20140807,000000,15995.3,16600.4,15955,16474.5,15505,0
+SPXU.US,D,20140808,000000,16384.1,16499.7,15881.2,15919.6,14686.3,0
+SPXU.US,D,20140811,000000,15727.4,15790.5,15555.5,15766.9,9826.07,0
+SPXU.US,D,20140812,000000,15823.9,15978.5,15682.9,15827.4,9429.97,0
+SPXU.US,D,20140813,000000,15646.8,15724.3,15463,15504.9,7404.53,0
+SPXU.US,D,20140814,000000,15443.6,15482.5,15300.2,15303.5,6904.13,0
+SPXU.US,D,20140815,000000,15128.1,15631.7,15086.2,15306.9,18192.5,0
+SPXU.US,D,20140818,000000,15046.7,15070.1,14894.7,14923.4,8674.03,0
+SPXU.US,D,20140819,000000,14816.7,14849.5,14647.9,14681.6,9021.05,0
+SPXU.US,D,20140820,000000,14739.3,14748.7,14512.8,14571.6,10900.5,0
+SPXU.US,D,20140821,000000,14525.4,14561.5,14378.5,14444.9,7765.55,0
+SPXU.US,D,20140822,000000,14464.1,14603.5,14392,14509.5,9089.14,0
+SPXU.US,D,20140825,000000,14301.3,14352.5,14209.7,14285.3,7849.18,0
+SPXU.US,D,20140826,000000,14255.9,14266,14146,14245.8,7368.91,0
+SPXU.US,D,20140827,000000,14230,14333.1,14203,14259.3,4549.3,0
+SPXU.US,D,20140828,000000,14422.2,14454.2,14272.7,14294.5,6884.41,0
+SPXU.US,D,20140829,000000,14223.2,14362.5,14167.8,14174.5,5083.06,0
+SPXU.US,D,20140902,000000,14117.3,14349.1,14107.3,14197.2,8117.28,0
+SPXU.US,D,20140903,000000,14029.3,14272.7,14019.9,14216.5,5056.67,0
+SPXU.US,D,20140904,000000,14148.5,14392,13990.6,14279.4,9640.59,0
+SPXU.US,D,20140905,000000,14288.7,14444.9,14072,14078.1,9695.27,0
+SPXU.US,D,20140908,000000,14120.8,14314.7,14065.3,14187.1,6847.78,0
+SPXU.US,D,20140909,000000,14226.6,14544.7,14200.5,14464.1,10570.6,0
+SPXU.US,D,20140910,000000,14435.7,14581.6,14276.1,14292.1,8388.95,0
+SPXU.US,D,20140911,000000,14470.9,14502.7,14243.5,14255.9,8058.19,0
+SPXU.US,D,20140912,000000,14285.3,14619.3,14285.3,14496,11821,0
+SPXU.US,D,20140915,000000,14496,14661.4,14464.1,14528.7,9913.33,0
+SPXU.US,D,20140916,000000,14610.3,14638.7,14127.5,14190.4,12679.8,0
+SPXU.US,D,20140917,000000,14143.4,14352.5,13947.8,14151.1,14500.6,0
+SPXU.US,D,20140918,000000,14013.4,14065.3,13911.7,13931.1,6176.49,0
+SPXU.US,D,20140919,000000,13789.3,14032.7,13739.7,13963.9,8967.39,0
+SPXU.US,D,20140922,000000,14032.7,14359.2,14019.9,14285.3,9600.74,0
+SPXU.US,D,20140923,000000,14435.7,14531.3,14252.6,14528.7,9682.88,0
+SPXU.US,D,20140924,000000,14509.5,14626,14148.5,14183.8,8894.06,0
+SPXU.US,D,20140925,000000,14292.1,14878.8,14288.7,14858.7,14302.5,0
+SPXU.US,D,20140926,000000,14790.6,14842.6,14402,14509.5,10303.9,0
+SPXU.US,D,20140929,000000,14894.7,14913.3,14512.8,14596.7,12219.7,0
+SPXU.US,D,20140930,000000,14551.4,14790.6,14425.5,14713.4,14289.4,0
+SPXU.US,D,20141001,000000,14781.4,15398.5,14765.5,15303.5,21250.8,0
+SPXU.US,D,20141002,000000,15342.3,15770.3,15134.8,15293.4,23844.5,0
+SPXU.US,D,20141003,000000,14982.8,15124.8,14694.1,14794,14156.7,0
+SPXU.US,D,20141006,000000,14610.3,14999.7,14548,14846.1,15285.2,0
+SPXU.US,D,20141007,000000,15076.9,15536,14972.9,15529.4,15868.5,0
+SPXU.US,D,20141008,000000,15498.3,15744.2,14651.4,14711,25296,0
+SPXU.US,D,20141009,000000,14788.2,15621.8,14727,15605.8,28824.6,0
+SPXU.US,D,20141010,000000,15599.1,16128.8,15365.6,16128.8,30932,0
+SPXU.US,D,20141013,000000,16141.2,16944.7,15961.7,16919.4,22750.8,0
+SPXU.US,D,20141014,000000,16636.5,17020.1,16266.3,16801.2,28670.8,0
+SPXU.US,D,20141015,000000,17523.8,18388.3,17061.3,17201.6,32504.7,0
+SPXU.US,D,20141016,000000,18112.5,18160,16852.2,17240.2,33524.5,0
+SPXU.US,D,20141017,000000,16620.6,16838.9,16252.9,16594.6,25050.7,0
+SPXU.US,D,20141020,000000,16701.2,16711.1,16085.1,16115.3,18958.5,0
+SPXU.US,D,20141021,000000,15780.3,15820.7,15131.5,15168.4,23989.6,0
+SPXU.US,D,20141022,000000,15086.2,15504.9,14972.9,15491.6,18682.9,0
+SPXU.US,D,20141023,000000,15018.9,15104.7,14651.4,14945.9,22469.1,0
+SPXU.US,D,20141024,000000,14872.1,15040.8,14593.4,14622.8,15607.7,0
+SPXU.US,D,20141027,000000,14755.4,14913.3,14600,14654.8,12159.2,0
+SPXU.US,D,20141028,000000,14509.5,14531.3,14151.1,14157.7,14749.6,0
+SPXU.US,D,20141029,000000,14127.5,14496,14003.4,14203,14343.7,0
+SPXU.US,D,20141030,000000,14329.9,14368.4,13829.6,13937.7,14574.6,0
+SPXU.US,D,20141031,000000,13425.9,13649.9,13425.9,13467.7,16188.5,0
+SPXU.US,D,20141103,000000,13415.7,13529.9,13311.6,13448.4,10078,0
+SPXU.US,D,20141104,000000,13546.8,13782.5,13477.9,13571,13241.3,0
+SPXU.US,D,20141105,000000,13291.4,13503.8,13271.3,13315,13342.4,0
+SPXU.US,D,20141106,000000,13321.6,13467.7,13143.8,13170.6,18736.2,0
+SPXU.US,D,20141107,000000,13163.7,13268,13078.2,13117.8,11824.7,0
+SPXU.US,D,20141110,000000,13117.8,13177.3,12991,13014.4,10891.9,0
+SPXU.US,D,20141111,000000,12994.3,13061.4,12943,12958.1,6219.85,0
+SPXU.US,D,20141112,000000,13117.8,13126.9,12952.3,13000.9,9795.16,0
+SPXU.US,D,20141113,000000,12971.6,13147.1,12842.5,12964.9,16203.5,0
+SPXU.US,D,20141114,000000,12980.9,13048.8,12906.2,12952.3,9436.64,0
+SPXU.US,D,20141117,000000,13032.9,13064.9,12886.9,12919.6,11866.1,0
+SPXU.US,D,20141118,000000,12906.2,12916.3,12632.5,12702.2,12492.9,0
+SPXU.US,D,20141119,000000,12752.5,12933.2,12702.2,12762.6,14492.8,0
+SPXU.US,D,20141120,000000,12952.3,12955.8,12669.4,12695.6,10607.2,0
+SPXU.US,D,20141121,000000,12316.9,12619,12296.8,12484.8,20855.2,0
+SPXU.US,D,20141124,000000,12394.1,12447,12358.9,12378.2,7032.79,0
+SPXU.US,D,20141125,000000,12338.8,12465.5,12286.7,12390.7,12734.2,0
+SPXU.US,D,20141126,000000,12378.2,12424.2,12293.3,12310.1,7909.16,0
+SPXU.US,D,20141128,000000,12342.1,12447,12274.1,12397.4,4125.08,0
+SPXU.US,D,20141201,000000,12520.7,12722.3,12517.5,12650.2,12726.3,0
+SPXU.US,D,20141202,000000,12647.6,12650.2,12362.1,12407.5,15497.9,0
+SPXU.US,D,20141203,000000,12378.2,12404.2,12217.8,12254.8,9269.62,0
+SPXU.US,D,20141204,000000,12332.9,12471.3,12201.2,12303.4,15373.7,0
+SPXU.US,D,20141205,000000,12264,12319.5,12161.5,12237.3,12030.2,0
+SPXU.US,D,20141208,000000,12322.7,12605.7,12224.4,12481.3,11385.1,0
+SPXU.US,D,20141209,000000,12890.1,12977.6,12488.2,12510.8,16517.9,0
+SPXU.US,D,20141210,000000,12615.8,13150.4,12605.7,13107.7,19180.4,0
+SPXU.US,D,20141211,000000,12968.4,13011.1,12527.5,12936.2,19658.7,0
+SPXU.US,D,20141212,000000,13200.7,13549.9,12991,13536.6,19981,0
+SPXU.US,D,20141215,000000,13304.9,13973.9,13204.2,13839.7,21896.7,0
+SPXU.US,D,20141216,000000,14023.5,14164.5,13225,14143.4,16452.2,0
+SPXU.US,D,20141217,000000,14039.4,14075.5,13207.4,13315,19679.7,0
+SPXU.US,D,20141218,000000,12729,12890.1,12322.7,12326.2,24492.8,0
+SPXU.US,D,20141219,000000,12184.2,12329.5,12022.3,12171.7,9978.91,0
+SPXU.US,D,20141222,000000,12122.1,12175,11999.7,11999.7,8012.27,0
+SPXU.US,D,20141223,000000,11866.2,11992.9,11866.2,11940,7120.82,0
+SPXU.US,D,20141224,000000,11895.5,11949.2,11851.1,11933.2,2292.52,0
+SPXU.US,D,20141226,000000,11866.2,11866.2,11762,11830.8,4172.14,0
+SPXU.US,D,20141229,000000,11866.2,11878.6,11741.9,11775.4,5368.43,0
+SPXU.US,D,20141230,000000,11876.2,11989.5,11847.7,11965.9,4307.29,0
+SPXU.US,D,20141231,000000,11914.6,12355.5,11876.2,12336,8097.98,0
+SPXU.US,D,20150102,000000,12178.4,12576.3,12086.9,12352.2,10143.4,0
+SPXU.US,D,20150105,000000,12576.3,13084.8,12543.5,13024.5,11202.8,0
+SPXU.US,D,20150106,000000,12949.8,13574.4,12829.7,13382.1,19296.4,0
+SPXU.US,D,20150107,000000,13061.4,13177.3,12810.6,12874.3,14829.4,0
+SPXU.US,D,20150108,000000,12563.7,12567,12154.9,12194.4,19071.9,0
+SPXU.US,D,20150109,000000,12118.9,12629.1,12115.4,12510.8,18287.8,0
+SPXU.US,D,20150112,000000,12462.1,12923,12433.5,12788.6,16092.7,0
+SPXU.US,D,20150113,000000,12510.8,13200.7,12257.1,12899.3,23002.3,0
+SPXU.US,D,20150114,000000,13368.7,13571,13088.3,13133.6,26405.9,0
+SPXU.US,D,20150115,000000,12987.5,13519.8,12909.5,13493.7,24231.6,0
+SPXU.US,D,20150116,000000,13543.2,13590.3,12929.6,12991,18480.8,0
+SPXU.US,D,20150120,000000,12823.9,13245.3,12759.1,12877.6,14066.6,0
+SPXU.US,D,20150121,000000,12987.5,13091.7,12579.6,12692,13496.8,0
+SPXU.US,D,20150122,000000,12514.1,12827.3,12092.7,12132.3,20912.2,0
+SPXU.US,D,20150123,000000,12184.2,12348.9,12122.1,12329.5,11197.6,0
+SPXU.US,D,20150126,000000,12362.1,12520.7,12211,12240.4,10070.7,0
+SPXU.US,D,20150127,000000,12669.4,12893.6,12468.7,12729,16114,0
+SPXU.US,D,20150128,000000,12447,13248.7,12424.2,13215.8,18970.1,0
+SPXU.US,D,20150129,000000,13167.2,13490.4,12779.3,12833.1,22968.2,0
+SPXU.US,D,20150130,000000,13104.2,13388.8,12804.6,13335.1,21386.1,0
+SPXU.US,D,20150202,000000,13180.6,13640.7,12810.6,12848.2,21582.8,0
+SPXU.US,D,20150203,000000,12625.9,12705.3,12267.4,12276.5,14561.6,0
+SPXU.US,D,20150204,000000,12450.3,12504,12175,12400.9,14343.9,0
+SPXU.US,D,20150205,000000,12257.1,12279.9,12002.8,12034.8,13549.7,0
+SPXU.US,D,20150206,000000,11955.9,12243,11840.9,12148.1,17450.2,0
+SPXU.US,D,20150209,000000,12276.5,12381.4,12118.9,12296.8,11101.4,0
+SPXU.US,D,20150210,000000,12070.1,12260.8,11851.1,11895.5,11584.1,0
+SPXU.US,D,20150211,000000,11943.4,12073.3,11795.6,11876.2,10873.5,0
+SPXU.US,D,20150212,000000,11712.4,11752,11528.6,11538.7,10647.1,0
+SPXU.US,D,20150213,000000,11516,11568.2,11390.2,11390.2,9000.68,0
+SPXU.US,D,20150217,000000,11460.7,11509.3,11307.9,11344,6082.79,0
+SPXU.US,D,20150218,000000,11416.2,11470.8,11328,11347.3,6504.69,0
+SPXU.US,D,20150219,000000,11457.2,11483.3,11294.4,11363.4,10205.6,0
+SPXU.US,D,20150220,000000,11451.4,11568.2,11143.4,11156,11432.1,0
+SPXU.US,D,20150223,000000,11204.7,11277.7,11166.1,11175.2,7072.4,0
+SPXU.US,D,20150224,000000,11175.2,11234.2,11025.8,11070.4,8982.99,0
+SPXU.US,D,20150225,000000,11090.5,11159.3,11002.3,11103.9,6342.14,0
+SPXU.US,D,20150226,000000,11113.1,11247.4,11083.8,11136.7,7105.75,0
+SPXU.US,D,20150227,000000,11156,11250.8,11103.9,11250.8,6814.72,0
+SPXU.US,D,20150302,000000,11230.7,11240.9,11025.8,11038.5,5896.41,0
+SPXU.US,D,20150303,000000,11113.1,11331.4,11097.1,11169.3,6559.73,0
+SPXU.US,D,20150304,000000,11284.5,11500.2,11271.1,11317.9,10986.5,0
+SPXU.US,D,20150305,000000,11247.4,11376.7,11220.5,11281,5260.92,0
+SPXU.US,D,20150306,000000,11455,11817.4,11360.6,11748.5,13765.1,0
+SPXU.US,D,20150309,000000,11712.4,11735.2,11532,11603.5,9884.15,0
+SPXU.US,D,20150310,000000,11885.4,12171.7,11869.5,12161.5,21514.4,0
+SPXU.US,D,20150311,000000,12122.1,12274.1,12076.8,12248.7,12396.9,0
+SPXU.US,D,20150312,000000,12118.9,12125.5,11772.2,11788.9,12161,0
+SPXU.US,D,20150313,000000,11844.3,12217.8,11815,11999.7,17359.3,0
+SPXU.US,D,20150316,000000,11844.3,11854.4,11506.9,11509.3,11165.3,0
+SPXU.US,D,20150317,000000,11660.5,11778.9,11548.9,11610.2,11472.5,0
+SPXU.US,D,20150318,000000,11712.4,11847.7,11064.5,11207.9,20107.1,0
+SPXU.US,D,20150319,000000,11281,11427.9,11230.7,11347.3,10160.1,0
+SPXU.US,D,20150320,000000,11166.1,11185.2,10955.4,11051.8,14895.9,0
+SPXU.US,D,20150323,000000,11057.7,11116.4,10948.5,11113.1,8028.47,0
+SPXU.US,D,20150324,000000,11140,11317.9,11055.3,11307.9,10609.1,0
+SPXU.US,D,20150325,000000,11264.1,11811.5,11224,11811.5,15849.3,0
+SPXU.US,D,20150326,000000,11943.4,12083.5,11696.6,11888.7,19067,0
+SPXU.US,D,20150327,000000,11908.1,11949.2,11765.3,11804.8,8561.57,0
+SPXU.US,D,20150330,000000,11538.7,11593.2,11317.9,11373.5,9147.81,0
+SPXU.US,D,20150331,000000,11542.1,11680.6,11403.6,11670.5,9822.5,0
+SPXU.US,D,20150401,000000,11677.3,11999.7,11677.3,11798.9,17848.7,0
+SPXU.US,D,20150402,000000,11815,11851.1,11580.6,11690.7,7976.29,0
+SPXU.US,D,20150406,000000,11854.4,11878.6,11331.4,11431.2,11878.2,0
+SPXU.US,D,20150407,000000,11438,11535.4,11281,11535.4,8592.49,0
+SPXU.US,D,20150408,000000,11483.3,11558.1,11321.4,11412.8,12031.8,0
+SPXU.US,D,20150409,000000,11438,11538.7,11213.9,11250.8,10169.6,0
+SPXU.US,D,20150410,000000,11211.3,11247.4,11067,11070.4,10745.6,0
+SPXU.US,D,20150413,000000,11093.9,11230.7,10983.8,11220.5,9520.27,0
+SPXU.US,D,20150414,000000,11264.1,11380.1,11123.1,11156,11201.4,0
+SPXU.US,D,20150415,000000,11067,11087,10914.3,11002.3,11735,0
+SPXU.US,D,20150416,000000,11073.7,11107.3,10926.9,11025.8,7784.97,0
+SPXU.US,D,20150417,000000,11247.4,11545.3,11195.4,11403.6,16016.7,0
+SPXU.US,D,20150420,000000,11211.3,11230.7,11022.4,11083.8,10083.3,0
+SPXU.US,D,20150421,000000,10955.4,11182,10930.1,11119.9,9396.85,0
+SPXU.US,D,20150422,000000,11064.5,11237.2,10930.1,10955.4,10179.2,0
+SPXU.US,D,20150423,000000,11035,11057.7,10761.5,10873.9,15312.8,0
+SPXU.US,D,20150424,000000,10795.8,10887.2,10758.1,10802.6,11589.3,0
+SPXU.US,D,20150427,000000,10694.4,10970.4,10677.4,10936.1,11496.5,0
+SPXU.US,D,20150428,000000,10938.4,11159.3,10821,10834.6,11482.7,0
+SPXU.US,D,20150429,000000,11009.1,11113.1,10857.9,10973.8,13970.1,0
+SPXU.US,D,20150430,000000,11080.3,11427.9,11002.3,11287.8,18320.2,0
+SPXU.US,D,20150501,000000,11146.8,11162.6,10930.1,10930.1,16825.9,0
+SPXU.US,D,20150504,000000,10854.7,10870.6,10731.4,10824.3,11063.9,0
+SPXU.US,D,20150505,000000,10880.7,11234.2,10817.7,11204.7,16771.6,0
+SPXU.US,D,20150506,000000,11100.7,11552.1,11041.8,11347.3,21119.5,0
+SPXU.US,D,20150507,000000,11363.4,11431.2,11126.6,11207.9,11920.9,0
+SPXU.US,D,20150508,000000,10894.1,10904.1,10731.4,10768.3,19031,0
+SPXU.US,D,20150511,000000,10779.9,10938.4,10731.4,10920.8,12239.6,0
+SPXU.US,D,20150512,000000,11080.3,11230.7,10917.6,11022.4,15901.1,0
+SPXU.US,D,20150513,000000,10936.1,11057.7,10824.3,11012.5,10754.2,0
+SPXU.US,D,20150514,000000,10814.3,10873.9,10652.3,10667.3,16098.8,0
+SPXU.US,D,20150515,000000,10629.7,10721.2,10611.2,10629.7,8295.8,0
+SPXU.US,D,20150518,000000,10667.3,10674.1,10487.8,10539.8,9217.97,0
+SPXU.US,D,20150519,000000,10520.6,10594.3,10461.7,10549.8,15793.8,0
+SPXU.US,D,20150520,000000,10523.9,10620.5,10432.5,10566.7,7256.69,0
+SPXU.US,D,20150521,000000,10594.3,10617.2,10435.7,10468.5,14983.1,0
+SPXU.US,D,20150522,000000,10546.6,10560,10465.2,10553.2,5756.14,0
+SPXU.US,D,20150526,000000,10627.2,10961.2,10620.5,10880.7,20078.3,0
+SPXU.US,D,20150527,000000,10807.5,10863.9,10533.1,10576.7,11129.5,0
+SPXU.US,D,20150528,000000,10636.3,10737.9,10594.3,10613.7,9790.21,0
+SPXU.US,D,20150529,000000,10629.7,10857.9,10620.5,10807.5,10575.8,0
+SPXU.US,D,20150601,000000,10690.9,10890.7,10627.2,10744.7,12223.8,0
+SPXU.US,D,20150602,000000,10831,10942,10649.7,10786.6,10830.8,0
+SPXU.US,D,20150603,000000,10677.4,10779.9,10580.1,10684.2,13341.4,0
+SPXU.US,D,20150604,000000,10817.7,11019.2,10717.7,10948.5,14632.2,0
+SPXU.US,D,20150605,000000,10996.5,11146.8,10897.4,11012.5,14029,0
+SPXU.US,D,20150608,000000,11048.4,11237.2,11015.7,11220.5,12467.2,0
+SPXU.US,D,20150609,000000,11224,11350.7,11123.1,11227.2,11600.5,0
+SPXU.US,D,20150610,000000,11077,11087,10754.5,10824.3,13469.4,0
+SPXU.US,D,20150611,000000,10744.7,10786.6,10652.3,10724.5,10849.9,0
+SPXU.US,D,20150612,000000,10877.2,11015.7,10841.3,10963.7,14229.2,0
+SPXU.US,D,20150615,000000,11182,11314.7,11055.3,11107.3,13645.4,0
+SPXU.US,D,20150616,000000,11140,11169.3,10914.3,10930.1,8758.02,0
+SPXU.US,D,20150617,000000,10870.6,11057.7,10761.5,10880.7,12152.4,0
+SPXU.US,D,20150618,000000,10776.6,10783.3,10449.2,10539.8,17197.4,0
+SPXU.US,D,20150619,000000,10591.1,10748,10566.7,10741.3,18744.5,0
+SPXU.US,D,20150622,000000,10503.6,10546.6,10402,10513.7,12717.6,0
+SPXU.US,D,20150623,000000,10475.1,10556.6,10429,10487.8,9295.17,0
+SPXU.US,D,20150624,000000,10543.1,10714.3,10471.9,10704.4,18884.8,0
+SPXU.US,D,20150625,000000,10617.2,10821,10597.8,10814.3,12937.1,0
+SPXU.US,D,20150626,000000,10748,10920.8,10701,10810.9,13198.9,0
+SPXU.US,D,20150629,000000,11090.5,11506.9,10970.4,11483.3,26688.1,0
+SPXU.US,D,20150630,000000,11188.8,11522.8,11185.2,11424.7,20046.1,0
+SPXU.US,D,20150701,000000,11100.7,11307.9,11067,11156,15316.7,0
+SPXU.US,D,20150702,000000,11070.4,11259.1,11031.7,11182,9956.28,0
+SPXU.US,D,20150706,000000,11438,11473.3,11133.2,11271.1,13463.5,0
+SPXU.US,D,20150707,000000,11244.1,11703.1,11041.8,11080.3,20882,0
+SPXU.US,D,20150708,000000,11331.4,11667.2,11267.6,11631.9,17708.1,0
+SPXU.US,D,20150709,000000,11201.3,11577.5,11146.8,11574.1,16299.5,0
+SPXU.US,D,20150710,000000,11159.3,11291.1,11041.8,11133.2,15961.8,0
+SPXU.US,D,20150713,000000,10877.2,10890.7,10734.5,10764.8,13271.4,0
+SPXU.US,D,20150714,000000,10768.3,10774.9,10563.3,10613.7,13099.4,0
+SPXU.US,D,20150715,000000,10613.7,10711.1,10527.2,10627.2,12734.3,0
+SPXU.US,D,20150716,000000,10435.7,10478.6,10370.2,10373.6,13376.3,0
+SPXU.US,D,20150717,000000,10370.2,10439.1,10335.9,10348.3,13088,0
+SPXU.US,D,20150720,000000,10296.3,10382.9,10248.6,10326.6,9731.18,0
+SPXU.US,D,20150721,000000,10351.8,10503.6,10313.2,10449.2,9695.44,0
+SPXU.US,D,20150722,000000,10580.1,10582.7,10452.5,10517.1,18205.2,0
+SPXU.US,D,20150723,000000,10487.8,10748,10468.5,10684.2,12334.6,0
+SPXU.US,D,20150724,000000,10667.3,11077,10658.1,11015.7,15591.8,0
+SPXU.US,D,20150727,000000,11188.8,11291.1,11087,11220.5,14817.2,0
+SPXU.US,D,20150728,000000,11048.4,11207.9,10771.4,10802.6,13366.1,0
+SPXU.US,D,20150729,000000,10779.9,10795.8,10533.1,10582.7,12075.9,0
+SPXU.US,D,20150730,000000,10660.7,10776.6,10539.8,10573.5,10329.6,0
+SPXU.US,D,20150731,000000,10475.1,10664.1,10475.1,10613.7,11190.3,0
+SPXU.US,D,20150803,000000,10627.2,10894.1,10611.2,10731.4,15669.1,0
+SPXU.US,D,20150804,000000,10741.3,10870.6,10649.7,10786.6,11081.8,0
+SPXU.US,D,20150805,000000,10613.7,10727.7,10484.4,10674.1,14815.4,0
+SPXU.US,D,20150806,000000,10646.4,11045.2,10623.7,10917.6,15952.4,0
+SPXU.US,D,20150807,000000,10977.2,11171.8,10945.3,11005.7,17041.4,0
+SPXU.US,D,20150810,000000,10783.3,10786.6,10573.5,10585,11124,0
+SPXU.US,D,20150811,000000,10831,11009.1,10754.5,10870.6,16375.2,0
+SPXU.US,D,20150812,000000,11126.6,11390.2,10799.1,10834.6,26482.7,0
+SPXU.US,D,20150813,000000,10854.7,10970.4,10734.5,10877.2,11780.5,0
+SPXU.US,D,20150814,000000,10907.5,10936.1,10744.7,10754.5,14325.1,0
+SPXU.US,D,20150817,000000,10870.6,10952,10573.5,10573.5,17591.2,0
+SPXU.US,D,20150818,000000,10629.7,10707.7,10560,10664.1,9033.98,0
+SPXU.US,D,20150819,000000,10802.6,11064.5,10660.7,10917.6,28322.4,0
+SPXU.US,D,20150820,000000,11207.9,11615.8,11107.3,11603.5,23618.4,0
+SPXU.US,D,20150821,000000,11982.8,12705.3,11785.4,12702.2,35950,0
+SPXU.US,D,20150824,000000,15049.9,15599.1,13039.5,14259.3,57601.8,0
+SPXU.US,D,20150825,000000,12936.2,14872.1,12916.3,14804,59388.1,0
+SPXU.US,D,20150826,000000,13637.2,14516.1,13004.3,13058,54036.2,0
+SPXU.US,D,20150827,000000,12540.3,12912.8,12066.8,12108.7,34293.8,0
+SPXU.US,D,20150828,000000,12252.3,12336,11989.5,12080.2,28631,0
+SPXU.US,D,20150831,000000,12300.2,12504,12118.9,12404.2,17086.1,0
+SPXU.US,D,20150901,000000,13245.3,13696,12936.2,13539.9,39881.3,0
+SPXU.US,D,20150902,000000,12899.3,13365.3,12722.3,12722.3,27464.2,0
+SPXU.US,D,20150903,000000,12567,12820.4,12214.5,12715.5,23124.7,0
+SPXU.US,D,20150904,000000,13248.7,13471.1,13036.3,13274.7,25068.9,0
+SPXU.US,D,20150908,000000,12586.4,12745.8,12245.7,12257.1,25197.5,0
+SPXU.US,D,20150909,000000,11923,12850.8,11895.5,12781.9,29307,0
+SPXU.US,D,20150910,000000,12813.8,12877.6,12290,12560.3,31442.9,0
+SPXU.US,D,20150911,000000,12652.6,12813.8,12378.2,12390.7,20294,0
+SPXU.US,D,20150914,000000,12352.2,12632.5,12336,12524.3,12033.7,0
+SPXU.US,D,20150915,000000,12404.2,12507.5,11949.2,12054.1,17701.9,0
+SPXU.US,D,20150916,000000,11979.5,12060.9,11696.6,11745.3,19231.3,0
+SPXU.US,D,20150917,000000,11775.4,11898.9,11267.6,11808.2,29185.5,0
+SPXU.US,D,20150918,000000,12338.8,12478,12022.3,12397.4,27416.2,0
+SPXU.US,D,20150921,000000,12201.2,12443.6,11976,12197.6,20013.4,0
+SPXU.US,D,20150922,000000,12678.8,12929.6,12576.3,12678.8,23360.3,0
+SPXU.US,D,20150923,000000,12647.6,12874.3,12533.6,12742.3,16718.7,0
+SPXU.US,D,20150924,000000,13024.5,13338.4,12772.6,12860.9,26619.7,0
+SPXU.US,D,20150925,000000,12540.3,13098.4,12456.2,12884.3,21268.4,0
+SPXU.US,D,20150928,000000,13114.3,13927.8,13074.9,13884.9,31583.5,0
+SPXU.US,D,20150929,000000,13802.7,14091.5,13471.1,13836.2,31175.1,0
+SPXU.US,D,20150930,000000,13328.3,13546.8,13021.3,13061.4,31012.9,0
+SPXU.US,D,20151001,000000,12968.4,13425.9,12886.9,12961.6,23919.1,0
+SPXU.US,D,20151002,000000,13451.7,13559.1,12381.4,12390.7,33650.6,0
+SPXU.US,D,20151005,000000,12095.3,12122.1,11660.5,11715.9,24905.3,0
+SPXU.US,D,20151006,000000,11741.9,11972.8,11622.7,11827.4,24048.3,0
+SPXU.US,D,20151007,000000,11635.2,11885.4,11467.3,11528.6,28641.1,0
+SPXU.US,D,20151008,000000,11622.7,11680.6,11171.8,11237.2,25619.6,0
+SPXU.US,D,20151009,000000,11195.4,11331.4,11110.6,11211.3,19474.1,0
+SPXU.US,D,20151012,000000,11201.3,11274.3,11136.7,11162.6,7163.23,0
+SPXU.US,D,20151013,000000,11321.4,11422,11067,11390.2,19105.2,0
+SPXU.US,D,20151014,000000,11400.1,11610.2,11277.7,11548.9,22277.6,0
+SPXU.US,D,20151015,000000,11412.8,11486.7,11015.7,11025.8,20960.7,0
+SPXU.US,D,20151016,000000,10948.5,11083.8,10863.9,10894.1,13896.8,0
+SPXU.US,D,20151019,000000,10983.8,11048.4,10847.9,10860.5,11004.5,0
+SPXU.US,D,20151020,000000,10930.1,10980.5,10774.9,10900.9,12153,0
+SPXU.US,D,20151021,000000,10807.5,11126.6,10779.9,11093.9,17337.1,0
+SPXU.US,D,20151022,000000,10904.1,10936.1,10491,10533.1,30263.5,0
+SPXU.US,D,20151023,000000,10218.4,10367.7,10118.4,10187.2,22393.3,0
+SPXU.US,D,20151026,000000,10218.4,10319.9,10202.4,10258.6,11364.2,0
+SPXU.US,D,20151027,000000,10376.1,10435.7,10258.6,10313.2,13440.7,0
+SPXU.US,D,20151028,000000,10255.3,10373.6,9962.17,9968.09,22611.9,0
+SPXU.US,D,20151029,000000,10048.8,10067.9,9919.54,9978.25,12578.9,0
+SPXU.US,D,20151030,000000,9942.93,10125.2,9894.29,10115.1,13370.7,0
+SPXU.US,D,20151102,000000,10061.4,10067.9,9716.29,9757.42,14129,0
+SPXU.US,D,20151103,000000,9812.93,9845.54,9571.11,9663.57,12743.1,0
+SPXU.US,D,20151104,000000,9613.06,9836.36,9597.19,9750.86,14791.2,0
+SPXU.US,D,20151105,000000,9744.86,9922.9,9663.57,9779.24,14716.4,0
+SPXU.US,D,20151106,000000,9845.54,10018.5,9757.42,9792.72,18355.6,0
+SPXU.US,D,20151109,000000,9900.21,10225,9871.5,10067.9,23693.3,0
+SPXU.US,D,20151110,000000,10164.6,10199.1,9994.92,10005.1,14672.6,0
+SPXU.US,D,20151111,000000,9953.09,10131.8,9942.93,10121.7,13287.4,0
+SPXU.US,D,20151112,000000,10296.3,10546.6,10218.4,10543.1,23386.8,0
+SPXU.US,D,20151113,000000,10620.5,10914.3,10570,10894.1,25923.1,0
+SPXU.US,D,20151116,000000,10933.5,10952,10392.9,10396.4,26136.8,0
+SPXU.US,D,20151117,000000,10345.1,10513.7,10183.9,10432.5,22330.7,0
+SPXU.US,D,20151118,000000,10339.2,10342.4,9896.75,9926.06,19939.4,0
+SPXU.US,D,20151119,000000,9953.09,10001.8,9878.4,9946.38,11164.4,0
+SPXU.US,D,20151120,000000,9822.98,9903.56,9729.71,9833.04,12861,0
+SPXU.US,D,20151123,000000,9829.62,9953.09,9744.86,9881.66,8494.38,0
+SPXU.US,D,20151124,000000,10052.1,10111.6,9763.33,9833.04,13392.6,0
+SPXU.US,D,20151125,000000,9812.93,9881.66,9779.24,9842.31,7196.17,0
+SPXU.US,D,20151127,000000,9819.57,9903.56,9769.19,9802.68,4535.66,0
+SPXU.US,D,20151130,000000,9775.93,9946.38,9757.42,9922.9,10380.5,0
+SPXU.US,D,20151201,000000,9819.57,9861.55,9623.18,9635.83,14020.9,0
+SPXU.US,D,20151202,000000,9648.39,9978.25,9600.5,9936.22,13357.8,0
+SPXU.US,D,20151203,000000,9887.68,10475.1,9848.85,10351.8,20890.4,0
+SPXU.US,D,20151204,000000,10289.7,10299.8,9690.31,9747.29,31245.9,0
+SPXU.US,D,20151207,000000,9799.46,10078.1,9792.72,9929.61,13870.6,0
+SPXU.US,D,20151208,000000,10195.6,10289.7,9968.09,10121.7,22032.2,0
+SPXU.US,D,20151209,000000,10231.7,10527.2,9871.5,10361,29048.3,0
+SPXU.US,D,20151210,000000,10333.1,10386.2,10042.1,10274.5,22887,0
+SPXU.US,D,20151211,000000,10649.7,10938.4,10536.5,10880.7,35082.9,0
+SPXU.US,D,20151214,000000,10841.3,11188.8,10690.9,10701,27554.6,0
+SPXU.US,D,20151215,000000,10425.6,10452.5,10205.6,10358.5,20691.4,0
+SPXU.US,D,20151216,000000,10171.3,10405.6,9868.24,9932.86,20858,0
+SPXU.US,D,20151217,000000,9859.1,10373.6,9855.69,10361,20833.9,0
+SPXU.US,D,20151218,000000,10503.6,10955.4,10484.4,10955.4,23460.5,0
+SPXU.US,D,20151221,000000,10690.9,10917.6,10623.7,10664.1,16020.7,0
+SPXU.US,D,20151222,000000,10494.5,10677.4,10309.9,10376.1,18013.5,0
+SPXU.US,D,20151223,000000,10183.9,10205.6,9974.99,9985.06,19345.8,0
+SPXU.US,D,20151224,000000,10024.3,10071.6,9939.67,10058.9,4932.12,0
+SPXU.US,D,20151228,000000,10164.6,10283.8,10095,10095,11409.1,0
+SPXU.US,D,20151229,000000,9910.27,9912.84,9728.16,9786.08,13340.8,0
+SPXU.US,D,20151230,000000,9822.98,10008.3,9809.51,9988.31,9553.5,0
+SPXU.US,D,20151231,000000,10095,10283.8,9991.77,10283.8,18921.5,0
+SPXU.US,D,20160104,000000,10804.3,11078.8,10714.3,10724.5,25954.9,0
+SPXU.US,D,20160105,000000,10643.2,10870.6,10577.6,10636.3,19804.4,0
+SPXU.US,D,20160106,000000,11146.8,11256.6,10870.6,11070.4,22359.5,0
+SPXU.US,D,20160107,000000,11648.7,11936.5,11297.8,11878.6,28953.8,0
+SPXU.US,D,20160108,000000,11645.4,12315.1,11535.4,12248.7,31164.9,0
+SPXU.US,D,20160111,000000,12051.7,12652.6,11969.3,12245.7,30711.1,0
+SPXU.US,D,20160112,000000,11878.6,12401.7,11752,11940,34720.9,0
+SPXU.US,D,20160113,000000,11758.7,12897,11696.6,12807.9,30839.5,0
+SPXU.US,D,20160114,000000,12659.4,13051.4,11914.6,12184.2,35828.2,0
+SPXU.US,D,20160115,000000,13173.9,13403.1,12788.6,12961.6,35491.6,0
+SPXU.US,D,20160119,000000,12514.1,13298.1,12494.1,12943,35405.4,0
+SPXU.US,D,20160120,000000,13546.8,14368.4,13032.9,13372.2,42439,0
+SPXU.US,D,20160121,000000,13278,13630.5,12722.3,13212.7,34656,0
+SPXU.US,D,20160122,000000,12536.7,12729,12329.5,12378.2,29627.3,0
+SPXU.US,D,20160125,000000,12504,12982.4,12453,12946.4,21642.5,0
+SPXU.US,D,20160126,000000,12788.6,12860.9,12342.1,12417.5,19963.1,0
+SPXU.US,D,20160127,000000,12543.5,13024.5,12144.9,12810.6,25115.7,0
+SPXU.US,D,20160128,000000,12437,13011.1,12397.4,12608.9,19547.3,0
+SPXU.US,D,20160129,000000,12427.6,12459.5,11684.1,11706.8,26969.4,0
+SPXU.US,D,20160201,000000,11901.3,12028.8,11535.4,11690.7,18896.2,0
+SPXU.US,D,20160202,000000,12016.4,12443.6,12013,12348.9,26422.5,0
+SPXU.US,D,20160203,000000,12089.4,12928.8,12022.3,12141.5,31755,0
+SPXU.US,D,20160204,000000,12227.1,12368.1,11844.3,12063.3,19857.9,0
+SPXU.US,D,20160205,000000,12194.4,12886.9,12158.2,12734.1,22430.3,0
+SPXU.US,D,20160208,000000,13190.7,13793.5,13120.2,13264.6,25350.7,0
+SPXU.US,D,20160209,000000,13707.1,13739.7,12948.9,13262,19065.4,0
+SPXU.US,D,20160210,000000,13051.4,13328.3,12644.2,13308.2,22146.9,0
+SPXU.US,D,20160211,000000,13931.1,14187.1,13552.4,13773.2,30025.5,0
+SPXU.US,D,20160212,000000,13331.7,13568.4,12958.1,12958.1,18569.4,0
+SPXU.US,D,20160216,000000,12488.2,12755.1,12306.8,12310.1,19705.6,0
+SPXU.US,D,20160217,000000,12038.2,12073.3,11622.7,11712.4,25269.6,0
+SPXU.US,D,20160218,000000,11652,11914.6,11633.6,11854.4,23444.9,0
+SPXU.US,D,20160219,000000,12022.3,12154.9,11830.8,11854.4,19425.2,0
+SPXU.US,D,20160222,000000,11512.8,11528.6,11317.9,11357.4,20177,0
+SPXU.US,D,20160223,000000,11490.1,11798.9,11427.9,11768.8,24254.4,0
+SPXU.US,D,20160224,000000,12095.3,12332.9,11561.3,11610.2,30525.4,0
+SPXU.US,D,20160225,000000,11519.3,11682.3,11195.4,11195.4,21579.4,0
+SPXU.US,D,20160226,000000,11015.7,11304.5,10999,11259.1,25634.9,0
+SPXU.US,D,20160229,000000,11264.1,11577.5,11077,11577.5,22697,0
+SPXU.US,D,20160301,000000,11274.3,11373.5,10707.7,10717.7,28935.4,0
+SPXU.US,D,20160302,000000,10786.6,10858.8,10570,10570,19161.6,0
+SPXU.US,D,20160303,000000,10620.5,10717.7,10449.2,10452.5,18231.7,0
+SPXU.US,D,20160304,000000,10408.7,10570,10206.5,10355.1,26082.3,0
+SPXU.US,D,20160307,000000,10527.2,10533.1,10251.8,10323.3,18180.8,0
+SPXU.US,D,20160308,000000,10513.7,10690.9,10429,10660.7,20081.9,0
+SPXU.US,D,20160309,000000,10517.1,10655.7,10439.1,10503.6,16255,0
+SPXU.US,D,20160310,000000,10408.7,10821,10238.6,10487.8,39875.5,0
+SPXU.US,D,20160311,000000,10214.7,10228.4,9962.17,9978.25,25343.1,0
+SPXU.US,D,20160314,000000,10058.9,10115.1,9929.61,10008.3,11069.6,0
+SPXU.US,D,20160315,000000,10173.7,10221.8,10052.1,10055.4,11606.9,0
+SPXU.US,D,20160316,000000,10147.7,10147.7,9812.93,9868.24,18799.1,0
+SPXU.US,D,20160317,000000,9900.21,9963.94,9609.67,9696.21,21673.1,0
+SPXU.US,D,20160318,000000,9606.35,9663.57,9523.21,9571.11,15511.5,0
+SPXU.US,D,20160321,000000,9619.78,9657.58,9498.08,9535.12,14994.1,0
+SPXU.US,D,20160322,000000,9663.57,9689.54,9460.28,9548.54,16042.6,0
+SPXU.US,D,20160323,000000,9609.67,9769.19,9586.99,9742.45,17765.6,0
+SPXU.US,D,20160324,000000,9919.54,9956.54,9744.86,9744.86,16461.6,0
+SPXU.US,D,20160328,000000,9680.17,9812.93,9651.7,9742.45,11216.6,0
+SPXU.US,D,20160329,000000,9816.24,9859.1,9454.34,9454.34,16786.4,0
+SPXU.US,D,20160330,000000,9306.77,9401.59,9226.98,9342.85,17381.6,0
+SPXU.US,D,20160331,000000,9368.83,9441,9294.05,9401.59,10828.9,0
+SPXU.US,D,20160401,000000,9574.51,9626.57,9193.33,9236.98,16013.5,0
+SPXU.US,D,20160404,000000,9236.98,9357.88,9203.44,9309.17,11765.8,0
+SPXU.US,D,20160405,000000,9521.6,9629.89,9444.44,9583.69,14435.4,0
+SPXU.US,D,20160406,000000,9577.72,9616.46,9268.89,9274.81,17770.5,0
+SPXU.US,D,20160407,000000,9454.34,9723.14,9394.8,9613.06,23896.3,0
+SPXU.US,D,20160408,000000,9411.69,9623.18,9339.41,9538.32,20245.4,0
+SPXU.US,D,20160411,000000,9421.71,9613.06,9309.17,9603.06,24563.7,0
+SPXU.US,D,20160412,000000,9571.11,9641.7,9280.69,9322.62,24515.7,0
+SPXU.US,D,20160413,000000,9186.7,9205.98,9031.41,9048.13,24381.9,0
+SPXU.US,D,20160414,000000,9038.09,9096.85,8966.73,9044.78,11297.3,0
+SPXU.US,D,20160415,000000,9044.78,9123.67,9031.41,9067.48,11662.1,0
+SPXU.US,D,20160418,000000,9163.13,9176.61,8878.63,8878.63,11774.2,0
+SPXU.US,D,20160419,000000,8811.41,8921.4,8761.9,8792.12,15883.3,0
+SPXU.US,D,20160420,000000,8788.76,8864.34,8671.23,8778.73,13935.3,0
+SPXU.US,D,20160421,000000,8778.73,8954.14,8755.18,8911.32,15608.1,0
+SPXU.US,D,20160422,000000,8966.73,9051.5,8876.93,8904.61,13986.3,0
+SPXU.US,D,20160425,000000,8996.11,9100.22,8960.84,8960.84,10139.2,0
+SPXU.US,D,20160426,000000,8911.32,8992.77,8847.53,8907.95,10313.7,0
+SPXU.US,D,20160427,000000,8986.05,9034.74,8808.06,8869.36,12949.8,0
+SPXU.US,D,20160428,000000,8976.79,9169.87,8813.97,9110.23,17453.7,0
+SPXU.US,D,20160429,000000,9206.79,9425.97,9147.23,9246.26,31275.9,0
+SPXU.US,D,20160502,000000,9176.61,9246.26,9007.9,9031.41,14712.5,0
+SPXU.US,D,20160503,000000,9233.71,9384.79,9189.96,9268.89,20254.3,0
+SPXU.US,D,20160504,000000,9437.58,9506.49,9312.6,9418.28,17993.7,0
+SPXU.US,D,20160505,000000,9362.15,9498.08,9294.05,9427.55,11845.2,0
+SPXU.US,D,20160506,000000,9557.7,9583.69,9322.62,9322.62,15863.4,0
+SPXU.US,D,20160509,000000,9348.6,9378.93,9240.45,9309.17,11076.7,0
+SPXU.US,D,20160510,000000,9200.04,9203.44,8957.49,8957.49,15811.7,0
+SPXU.US,D,20160511,000000,9028.01,9210.15,8973.45,9203.44,15402.9,0
+SPXU.US,D,20160512,000000,9100.22,9362.15,9077.52,9200.04,17184.6,0
+SPXU.US,D,20160513,000000,9265.53,9491.37,9163.13,9447.78,15563.3,0
+SPXU.US,D,20160516,000000,9418.28,9427.55,9087.62,9166.52,13128.2,0
+SPXU.US,D,20160517,000000,9206.79,9501.38,9163.13,9418.28,15307.6,0
+SPXU.US,D,20160518,000000,9498.08,9593.79,9223.61,9415.02,26830.5,0
+SPXU.US,D,20160519,000000,9535.12,9709.71,9465.29,9511.5,26524.8,0
+SPXU.US,D,20160520,000000,9404.83,9418.28,9246.26,9339.41,14042.7,0
+SPXU.US,D,20160523,000000,9332.75,9396.47,9284.12,9368.83,16718.3,0
+SPXU.US,D,20160524,000000,9236.98,9236.98,8950.8,8999.46,23801.5,0
+SPXU.US,D,20160525,000000,8907.95,8907.95,8755.18,8827.34,17107.6,0
+SPXU.US,D,20160526,000000,8804.73,8860.12,8761.9,8811.41,9116.89,0
+SPXU.US,D,20160527,000000,8795.49,8795.49,8701.46,8708.18,10043.7,0
+SPXU.US,D,20160531,000000,8659.49,8827.34,8642.72,8748.49,10598.8,0
+SPXU.US,D,20160601,000000,8834.12,8866.85,8667.89,8688.03,12566.8,0
+SPXU.US,D,20160602,000000,8751.83,8820.66,8616.67,8616.67,9761.74,0
+SPXU.US,D,20160603,000000,8704.81,8860.95,8640.21,8684.7,15021.7,0
+SPXU.US,D,20160606,000000,8636.82,8659.49,8505.88,8547.85,11156.1,0
+SPXU.US,D,20160607,000000,8527.7,8539.48,8438.73,8512.58,8533.46,0
+SPXU.US,D,20160608,000000,8496.68,8519.31,8419.41,8445.46,12378.3,0
+SPXU.US,D,20160609,000000,8544.51,8574.74,8452.19,8473.97,12227.3,0
+SPXU.US,D,20160610,000000,8674.57,8788.76,8613.32,8720.77,14312.6,0
+SPXU.US,D,20160613,000000,8801.34,8924.75,8671.23,8918.06,15938.5,0
+SPXU.US,D,20160614,000000,8973.45,9110.23,8876.93,8964.2,22656.8,0
+SPXU.US,D,20160615,000000,8902.09,9034.74,8820.66,9002.8,16481,0
+SPXU.US,D,20160616,000000,9141.32,9284.85,8897.07,8904.61,26645.3,0
+SPXU.US,D,20160617,000000,8954.14,9118.68,8938.21,9006.17,15692.2,0
+SPXU.US,D,20160620,000000,8714.08,8860.95,8616.67,8840.81,16770.8,0
+SPXU.US,D,20160621,000000,8801.34,8857.62,8711.52,8778.73,17955.8,0
+SPXU.US,D,20160622,000000,8745.14,8837.44,8643.59,8817.29,12476.2,0
+SPXU.US,D,20160623,000000,8593.18,8667.89,8468.13,8468.13,14385.8,0
+SPXU.US,D,20160624,000000,9346.1,9441,8940.68,9382.28,58764.1,0
+SPXU.US,D,20160627,000000,9619.78,10015.2,9609.67,9896.75,43249.5,0
+SPXU.US,D,20160628,000000,9606.35,9659.22,9352.04,9365.48,24609,0
+SPXU.US,D,20160629,000000,9131.32,9140.49,8837.44,8875.25,26739.8,0
+SPXU.US,D,20160630,000000,8801.34,8888.67,8509.25,8515.95,25162.7,0
+SPXU.US,D,20160701,000000,8531.09,8537.79,8389.24,8465.56,18196.2,0
+SPXU.US,D,20160705,000000,8576.39,8723.31,8561.27,8640.21,17505.6,0
+SPXU.US,D,20160706,000000,8717.41,8804.73,8470.63,8484.05,19433.3,0
+SPXU.US,D,20160707,000000,8460.56,8609.98,8365.7,8505.88,14715.4,0
+SPXU.US,D,20160708,000000,8319.03,8351.94,8088.02,8120.25,21493.1,0
+SPXU.US,D,20160711,000000,8058.82,8088.02,7959.07,8039.31,15110.8,0
+SPXU.US,D,20160712,000000,7906.18,7938.93,7822.28,7863.9,15251.4,0
+SPXU.US,D,20160713,000000,7805.94,7925.68,7805.94,7857.35,15970.9,0
+SPXU.US,D,20160714,000000,7702.11,7783.15,7674.39,7737.67,15027.1,0
+SPXU.US,D,20160715,000000,7661.26,7819.03,7656.56,7766.85,12376,0
+SPXU.US,D,20160718,000000,7750.59,7783.15,7679.36,7698.87,10356.6,0
+SPXU.US,D,20160719,000000,7757.28,7783.15,7721.52,7727.89,17518.6,0
+SPXU.US,D,20160720,000000,7666.31,7718.65,7598.15,7623.97,10922.5,0
+SPXU.US,D,20160721,000000,7643.48,7769.69,7614.22,7718.32,10660.5,0
+SPXU.US,D,20160722,000000,7702.11,7731.11,7601.12,7601.12,19460.4,0
+SPXU.US,D,20160725,000000,7637.07,7742.88,7627.35,7673,9530.57,0
+SPXU.US,D,20160726,000000,7685.96,7766.85,7617.61,7669.66,12141.9,0
+SPXU.US,D,20160727,000000,7617.61,7779.98,7609.72,7685.96,14761.4,0
+SPXU.US,D,20160728,000000,7715.3,7766.85,7623.97,7662.93,8957.5,0
+SPXU.US,D,20160729,000000,7695.71,7727.89,7578.83,7623.97,13165.6,0
+SPXU.US,D,20160801,000000,7617.61,7698.87,7565.69,7650.17,13278.6,0
+SPXU.US,D,20160802,000000,7669.66,7893.27,7653.37,7783.15,19940.9,0
+SPXU.US,D,20160803,000000,7799.6,7835.17,7716.8,7724.55,11651.3,0
+SPXU.US,D,20160804,000000,7708.62,7760.49,7656.56,7695.71,6824.79,0
+SPXU.US,D,20160805,000000,7611.06,7623.97,7501.12,7517.18,18477.1,0
+SPXU.US,D,20160808,000000,7481.45,7552.79,7471.58,7520.56,6747.83,0
+SPXU.US,D,20160809,000000,7507.47,7546.24,7446.03,7504.27,10123.4,0
+SPXU.US,D,20160810,000000,7494.57,7604.52,7484.81,7559.34,9022.84,0
+SPXU.US,D,20160811,000000,7497.76,7533.48,7429.59,7462.11,12138,0
+SPXU.US,D,20160812,000000,7491.32,7526.93,7452.4,7478.26,11688.6,0
+SPXU.US,D,20160815,000000,7432.94,7432.94,7371.18,7403.7,9098.61,0
+SPXU.US,D,20160816,000000,7465.49,7526.93,7455.78,7523.92,10215.9,0
+SPXU.US,D,20160817,000000,7523.92,7623.97,7468.56,7481.45,14274,0
+SPXU.US,D,20160818,000000,7491.32,7501.12,7429.59,7429.59,8163.5,0
+SPXU.US,D,20160819,000000,7491.32,7546.6,7446.03,7462.11,11678.5,0
+SPXU.US,D,20160822,000000,7497.76,7543.24,7442.66,7468.56,11052.8,0
+SPXU.US,D,20160823,000000,7397.01,7429.59,7358.24,7423.34,9949.96,0
+SPXU.US,D,20160824,000000,7442.66,7588.55,7429.59,7533.48,12785,0
+SPXU.US,D,20160825,000000,7588.55,7604.52,7501.12,7556.17,21032.2,0
+SPXU.US,D,20160826,000000,7532.03,7705.23,7407.11,7598.15,26974.4,0
+SPXU.US,D,20160829,000000,7578.83,7580.5,7449.38,7481.45,15962.7,0
+SPXU.US,D,20160830,000000,7491.32,7587.57,7461.81,7520.56,14985.2,0
+SPXU.US,D,20160831,000000,7556.17,7676.06,7546.24,7582.01,15735,0
+SPXU.US,D,20160901,000000,7585.38,7724.55,7546.6,7588.55,18455.2,0
+SPXU.US,D,20160902,000000,7479.94,7551.16,7429.59,7484.81,16395.8,0
+SPXU.US,D,20160906,000000,7447.7,7533.48,7407.11,7407.41,13243.7,0
+SPXU.US,D,20160907,000000,7432.94,7486.65,7396.35,7407.11,10862.4,0
+SPXU.US,D,20160908,000000,7455.78,7504.27,7423.34,7465.49,14053.4,0
+SPXU.US,D,20160909,000000,7627.35,8003.6,7617.61,8000.36,34803.1,0
+SPXU.US,D,20160912,000000,8104.15,8113.88,7604.52,7659.76,43077.7,0
+SPXU.US,D,20160913,000000,7819.03,8062.19,7783.15,7990.65,40483,0
+SPXU.US,D,20160914,000000,7987.13,8071.87,7823.78,7997.01,28187.4,0
+SPXU.US,D,20160915,000000,8026.23,8042.7,7708.62,7757.28,22960.1,0
+SPXU.US,D,20160916,000000,7838.58,7932.57,7815.88,7857.35,26758.1,0
+SPXU.US,D,20160919,000000,7760.49,7884.18,7682.58,7838.58,15511.6,0
+SPXU.US,D,20160920,000000,7734.29,7844.9,7711.92,7844.9,9659.41,0
+SPXU.US,D,20160921,000000,7753.96,7841.79,7556.17,7575.44,34910.6,0
+SPXU.US,D,20160922,000000,7452.4,7484.81,7397.01,7442.66,22752.7,0
+SPXU.US,D,20160923,000000,7484.81,7567.42,7467.21,7552.79,10285.4,0
+SPXU.US,D,20160926,000000,7659.76,7761.46,7637.07,7747.39,16366.7,0
+SPXU.US,D,20160927,000000,7757.28,7805.94,7585.38,7598.15,13085.9,0
+SPXU.US,D,20160928,000000,7569.09,7688.8,7465.49,7478.26,13948.2,0
+SPXU.US,D,20160929,000000,7507.47,7750.59,7458.96,7682.58,22762.3,0
+SPXU.US,D,20160930,000000,7585.38,7611.06,7426.57,7504.27,21234.1,0
+SPXU.US,D,20161003,000000,7562.5,7640.27,7537.2,7569.09,12734.3,0
+SPXU.US,D,20161004,000000,7549.45,7753.96,7523.92,7679.36,19499.2,0
+SPXU.US,D,20161005,000000,7607.85,7607.85,7526.93,7582.01,10600.1,0
+SPXU.US,D,20161006,000000,7607.85,7675.68,7536.84,7556.17,10226.2,0
+SPXU.US,D,20161007,000000,7526.93,7734.29,7507.47,7637.07,17523.9,0
+SPXU.US,D,20161010,000000,7525.48,7540.9,7467.21,7523.92,9558.51,0
+SPXU.US,D,20161011,000000,7572.28,7896.49,7569.09,7805.94,23466,0
+SPXU.US,D,20161012,000000,7796.22,7854.15,7711.92,7773.39,15389.6,0
+SPXU.US,D,20161013,000000,7948.67,8050.78,7789.65,7851.31,21273,0
+SPXU.US,D,20161014,000000,7727.89,7851.31,7666.31,7844.9,17825.4,0
+SPXU.US,D,20161017,000000,7848.28,7945.32,7813.9,7919.29,12348.3,0
+SPXU.US,D,20161018,000000,7718.32,7827.11,7711.92,7783.15,18075.1,0
+SPXU.US,D,20161019,000000,7744.2,7788.01,7676.06,7721.52,10355.3,0
+SPXU.US,D,20161020,000000,7760.49,7841.79,7685.96,7760.49,12911.9,0
+SPXU.US,D,20161021,000000,7857.35,7877.12,7734.29,7747.39,10001.9,0
+SPXU.US,D,20161024,000000,7640.27,7692.5,7601.12,7656.56,8471.33,0
+SPXU.US,D,20161025,000000,7669.66,7744.2,7640.27,7721.52,12835.5,0
+SPXU.US,D,20161026,000000,7825.26,7857.35,7698.87,7763.51,14013.4,0
+SPXU.US,D,20161027,000000,7679.36,7844.56,7676.06,7838.58,16463.2,0
+SPXU.US,D,20161028,000000,7841.79,7993.67,7750.59,7909.4,32161.4,0
+SPXU.US,D,20161031,000000,7857.35,7924.66,7832,7916.11,11718.9,0
+SPXU.US,D,20161101,000000,7863.9,8233.95,7857.35,8078.46,22405.8,0
+SPXU.US,D,20161102,000000,8113.88,8280.06,8068.7,8231.4,23981.9,0
+SPXU.US,D,20161103,000000,8194.96,8372.39,8162.24,8324.89,19516.9,0
+SPXU.US,D,20161104,000000,8322.37,8379.11,8201.5,8362.34,21811.2,0
+SPXU.US,D,20161107,000000,8013.27,8029.55,7802.78,7815.88,25594.4,0
+SPXU.US,D,20161108,000000,7860.69,7894.95,7630.53,7702.11,20959.8,0
+SPXU.US,D,20161109,000000,7899.68,7902.85,7382.9,7462.11,53330.8,0
+SPXU.US,D,20161110,000000,7361.58,7575.44,7257.65,7403.7,39121.1,0
+SPXU.US,D,20161111,000000,7487.97,7565.69,7424.86,7449.38,20108.2,0
+SPXU.US,D,20161114,000000,7387.26,7523.92,7364.64,7442.66,14495.1,0
+SPXU.US,D,20161115,000000,7390.64,7413.44,7260.82,7260.82,14295,0
+SPXU.US,D,20161116,000000,7335.73,7348.32,7277.12,7296.61,9381.54,0
+SPXU.US,D,20161117,000000,7283.53,7296.61,7186.61,7202.92,12230.2,0
+SPXU.US,D,20161118,000000,7186.61,7263.88,7163.86,7235.15,9040.83,0
+SPXU.US,D,20161121,000000,7173.74,7188.15,7072.81,7082.74,11333.9,0
+SPXU.US,D,20161122,000000,7037.21,7118.32,7014.36,7043.6,12214.5,0
+SPXU.US,D,20161123,000000,7088.92,7115.11,7017.55,7017.55,9211.18,0
+SPXU.US,D,20161125,000000,6985.01,6995.09,6943.22,6943.22,5297.79,0
+SPXU.US,D,20161128,000000,6978.63,7053.49,6949.75,7030.65,9599.66,0
+SPXU.US,D,20161129,000000,7037.21,7072.81,6951.25,6998.29,10941,0
+SPXU.US,D,20161130,000000,6930.11,7056.88,6914.15,7050.34,13087.6,0
+SPXU.US,D,20161201,000000,7020.98,7170.36,7020.98,7131.42,14505.7,0
+SPXU.US,D,20161202,000000,7121.5,7160.8,7063.24,7124.71,12418.9,0
+SPXU.US,D,20161205,000000,7027.49,7046.94,6949.75,6995.09,13590.6,0
+SPXU.US,D,20161206,000000,6968.88,7020.98,6920.73,6920.73,11082.2,0
+SPXU.US,D,20161207,000000,6946.42,6955.8,6644.55,6661,21708.7,0
+SPXU.US,D,20161208,000000,6651.09,6683.83,6554.22,6609.16,18234.8,0
+SPXU.US,D,20161209,000000,6580.1,6583.11,6485.89,6492.44,15046.1,0
+SPXU.US,D,20161212,000000,6495.65,6547.7,6445.78,6505.35,10980.4,0
+SPXU.US,D,20161213,000000,6440.75,6443.92,6329.92,6375.6,17652.2,0
+SPXU.US,D,20161214,000000,6408.16,6576.72,6338.18,6528.18,31132,0
+SPXU.US,D,20161215,000000,6508.55,6524.66,6367.21,6453.34,14505.4,0
+SPXU.US,D,20161216,000000,6408.16,6522.66,6404.81,6482.72,10233.1,0
+SPXU.US,D,20161219,000000,6472.99,6489.08,6408.16,6446.8,8374,0
+SPXU.US,D,20161220,000000,6391.72,6417.91,6359.31,6378.96,7121.72,0
+SPXU.US,D,20161221,000000,6382.16,6430.83,6372.23,6430.83,6811.09,0
+SPXU.US,D,20161222,000000,6443.92,6498.98,6434.17,6456.54,7250.32,0
+SPXU.US,D,20161223,000000,6459.88,6475.96,6434.17,6443.92,3522.94,0
+SPXU.US,D,20161227,000000,6408.16,6410.19,6349.6,6388.37,5440.57,0
+SPXU.US,D,20161228,000000,6362.52,6557.59,6362.52,6544.67,10289.5,0
+SPXU.US,D,20161229,000000,6541.28,6596.21,6505.35,6557.59,9980.94,0
+SPXU.US,D,20161230,000000,6518.3,6693.55,6511.91,6619.05,14330.5,0
+SPXU.US,D,20170103,000000,6485.89,6591.84,6417.91,6472.99,11007.3,0
+SPXU.US,D,20170104,000000,6440.75,6443.92,6343.01,6362.52,11928.3,0
+SPXU.US,D,20170105,000000,6385.17,6449.99,6356.15,6372.23,10191,0
+SPXU.US,D,20170106,000000,6362.52,6414.56,6261.61,6307.77,12790.1,0
+SPXU.US,D,20170109,000000,6333.27,6372.23,6317.35,6372.23,8648.24,0
+SPXU.US,D,20170110,000000,6365.68,6404.81,6286.61,6369.07,8022.87,0
+SPXU.US,D,20170111,000000,6382.16,6443.92,6314.17,6314.17,13346.3,0
+SPXU.US,D,20170112,000000,6362.52,6492.44,6346.21,6356.15,14540.3,0
+SPXU.US,D,20170113,000000,6346.21,6352.44,6291.48,6320.16,7869.67,0
+SPXU.US,D,20170117,000000,6383.49,6424.46,6346.21,6388.37,11848.5,0
+SPXU.US,D,20170118,000000,6365.68,6417.91,6343.01,6346.21,8258.75,0
+SPXU.US,D,20170119,000000,6339.63,6459.88,6323.57,6417.91,9239,0
+SPXU.US,D,20170120,000000,6349.6,6408.16,6298.03,6349.6,15993.5,0
+SPXU.US,D,20170123,000000,6382.16,6469.63,6343.01,6388.37,14058.4,0
+SPXU.US,D,20170124,000000,6372.23,6385.17,6232.88,6272.02,13550.2,0
+SPXU.US,D,20170125,000000,6184.55,6200.33,6111.36,6119.4,14479.9,0
+SPXU.US,D,20170126,000000,6129.15,6156.66,6099.93,6135.73,8364,0
+SPXU.US,D,20170127,000000,6125.94,6174.8,6109.69,6161.7,6293.29,0
+SPXU.US,D,20170130,000000,6226.33,6365.68,6223.17,6265.64,16836.5,0
+SPXU.US,D,20170131,000000,6323.57,6378.96,6275.39,6281.77,13354.7,0
+SPXU.US,D,20170201,000000,6216.59,6326.57,6190.9,6265.64,14484.6,0
+SPXU.US,D,20170202,000000,6304.75,6336.66,6232.88,6255.77,10767.8,0
+SPXU.US,D,20170203,000000,6171.44,6203.68,6113.03,6122.56,14559.4,0
+SPXU.US,D,20170206,000000,6169.77,6193.93,6132.53,6161.7,8332.01,0
+SPXU.US,D,20170207,000000,6122.56,6181.34,6104.95,6161.7,11278.6,0
+SPXU.US,D,20170208,000000,6190.9,6213.42,6129.15,6135.73,10687.3,0
+SPXU.US,D,20170209,000000,6113.03,6116.23,6002.89,6038.46,13269.2,0
+SPXU.US,D,20170210,000000,5996.48,6008.92,5937.75,5960.55,9816.3,0
+SPXU.US,D,20170213,000000,5912.24,5918.61,5837.36,5866.56,12590.6,0
+SPXU.US,D,20170214,000000,5876.28,5907.02,5788.65,5788.65,13013,0
+SPXU.US,D,20170215,000000,5814.52,5814.52,5684.93,5710.44,15777.5,0
+SPXU.US,D,20170216,000000,5700.88,5779.08,5687.25,5713.81,16781.4,0
+SPXU.US,D,20170217,000000,5775.78,5779.08,5691.47,5691.47,6935.76,0
+SPXU.US,D,20170221,000000,5659.38,5659.38,5574.6,5590.89,14945.1,0
+SPXU.US,D,20170222,000000,5623.49,5636.21,5584.38,5607.01,10655.8,0
+SPXU.US,D,20170223,000000,5561.69,5654.22,5558.34,5590.89,10707.3,0
+SPXU.US,D,20170224,000000,5662.58,5668.63,5568.08,5568.08,11098.1,0
+SPXU.US,D,20170227,000000,5581.02,5600.68,5532.81,5545.59,9739.34,0
+SPXU.US,D,20170228,000000,5577.83,5621.77,5558.34,5584.38,7931.92,0
+SPXU.US,D,20170301,000000,5454.61,5457.72,5320.23,5360.72,22221.8,0
+SPXU.US,D,20170302,000000,5373.63,5464.18,5373.63,5451.07,14029.9,0
+SPXU.US,D,20170303,000000,5464.18,5496.86,5434.96,5444.86,11939.7,0
+SPXU.US,D,20170306,000000,5513.02,5545.59,5470.68,5496.86,10968.2,0
+SPXU.US,D,20170307,000000,5522.73,5562.33,5495.2,5545.59,9506.74,0
+SPXU.US,D,20170308,000000,5522.73,5590.89,5503.28,5574.6,12078.9,0
+SPXU.US,D,20170309,000000,5574.6,5639.6,5532.81,5558.34,13829.1,0
+SPXU.US,D,20170310,000000,5477.22,5576.17,5474.02,5503.28,13002.9,0
+SPXU.US,D,20170313,000000,5506.61,5532.47,5488.84,5490.32,6454.42,0
+SPXU.US,D,20170314,000000,5535.83,5603.85,5529.31,5548.73,11336.4,0
+SPXU.US,D,20170315,000000,5509.62,5529.31,5380.17,5415.79,17070.3,0
+SPXU.US,D,20170316,000000,5399.54,5470.68,5396.18,5441.46,11975,0
+SPXU.US,D,20170317,000000,5422.37,5467.66,5410.91,5464.18,7999.34,0
+SPXU.US,D,20170320,000000,5477.22,5522.73,5451.07,5490.32,16474.7,0
+SPXU.US,D,20170321,000000,5438.16,5713.81,5434.96,5700.88,30472.4,0
+SPXU.US,D,20170322,000000,5702.37,5752.9,5642.95,5662.58,26521,0
+SPXU.US,D,20170323,000000,5688.12,5713.81,5589.22,5688.12,20837,0
+SPXU.US,D,20170324,000000,5656.04,5761.17,5610.39,5697.5,32950.1,0
+SPXU.US,D,20170327,000000,5837.36,5858.5,5691.47,5717.14,19070.7,0
+SPXU.US,D,20170328,000000,5736.64,5746.35,5552.29,5597.47,16085.9,0
+SPXU.US,D,20170329,000000,5613.73,5633.05,5558.34,5574.6,11217.1,0
+SPXU.US,D,20170330,000000,5581.02,5594.05,5506.61,5522.73,12370.4,0
+SPXU.US,D,20170331,000000,5552.29,5564.7,5506.81,5561.69,9107.72,0
+SPXU.US,D,20170403,000000,5555.31,5691.47,5539.38,5590.89,17216.8,0
+SPXU.US,D,20170404,000000,5616.89,5642.95,5574.6,5574.6,16752.1,0
+SPXU.US,D,20170405,000000,5526.11,5647.82,5446.89,5633.05,22813,0
+SPXU.US,D,20170406,000000,5620.1,5656.04,5542.22,5584.38,19886.7,0
+SPXU.US,D,20170407,000000,5607.01,5642.95,5545.59,5603.85,16211.6,0
+SPXU.US,D,20170410,000000,5594.05,5634.73,5526.11,5590.89,16837.4,0
+SPXU.US,D,20170411,000000,5623.49,5733.43,5607.01,5613.73,18094.9,0
+SPXU.US,D,20170412,000000,5639.6,5707.39,5624.97,5684.93,12673.9,0
+SPXU.US,D,20170413,000000,5717.14,5798.54,5656.04,5795.42,19321.4,0
+SPXU.US,D,20170417,000000,5756.06,5769.2,5646.28,5649.34,12883.1,0
+SPXU.US,D,20170418,000000,5707.39,5752.9,5654.22,5700.88,11320.3,0
+SPXU.US,D,20170419,000000,5652.65,5749.74,5620.1,5726.88,13382.5,0
+SPXU.US,D,20170420,000000,5681.72,5705.72,5553.61,5597.47,19130.2,0
+SPXU.US,D,20170421,000000,5597.47,5678.73,5595.73,5646.28,11746,0
+SPXU.US,D,20170424,000000,5457.72,5500.06,5441.46,5467.66,17685.2,0
+SPXU.US,D,20170425,000000,5409.06,5415.79,5338.06,5367.42,16697.6,0
+SPXU.US,D,20170426,000000,5367.42,5380.17,5298.96,5376.98,17995.5,0
+SPXU.US,D,20170427,000000,5350.98,5405.89,5341.11,5357.52,11669.4,0
+SPXU.US,D,20170428,000000,5344.47,5408.91,5341.11,5392.99,9006.1,0
+SPXU.US,D,20170501,000000,5354.21,5392.99,5324.97,5360.72,9076.93,0
+SPXU.US,D,20170502,000000,5347.8,5383.61,5338.06,5354.21,8442.98,0
+SPXU.US,D,20170503,000000,5386.91,5424.05,5357.52,5370.66,12509.6,0
+SPXU.US,D,20170504,000000,5347.8,5422.37,5344.47,5354.21,7757.45,0
+SPXU.US,D,20170505,000000,5328.3,5360.4,5292.74,5292.74,7268.25,0
+SPXU.US,D,20170508,000000,5286.37,5328.3,5277.65,5295.93,5976.41,0
+SPXU.US,D,20170509,000000,5273.1,5334.71,5260.16,5308.85,9107.07,0
+SPXU.US,D,20170510,000000,5318.28,5331.52,5282.99,5282.99,8778.33,0
+SPXU.US,D,20170511,000000,5318.28,5398,5302.12,5308.85,10857.3,0
+SPXU.US,D,20170512,000000,5334.71,5362.44,5328.3,5338.06,6960.42,0
+SPXU.US,D,20170515,000000,5311.87,5311.87,5246.92,5263.53,10641,0
+SPXU.US,D,20170516,000000,5237.52,5298.96,5230.98,5269.9,9363.67,0
+SPXU.US,D,20170517,000000,5402.7,5555.31,5364.11,5545.59,25880,0
+SPXU.US,D,20170518,000000,5561.69,5581.02,5417.65,5490.32,24979,0
+SPXU.US,D,20170519,000000,5444.86,5451.07,5325.3,5383.61,18675.1,0
+SPXU.US,D,20170522,000000,5341.11,5347.8,5286.37,5302.12,14398.4,0
+SPXU.US,D,20170523,000000,5269.9,5297.61,5250.25,5260.16,13723.5,0
+SPXU.US,D,20170524,000000,5247.26,5273.1,5217.88,5230.98,12839.1,0
+SPXU.US,D,20170525,000000,5191.66,5201.59,5130.22,5153.07,17701.4,0
+SPXU.US,D,20170526,000000,5166.14,5172.2,5146.67,5159.63,6191.44,0
+SPXU.US,D,20170530,000000,5181.96,5190.96,5153.07,5162.95,7603.77,0
+SPXU.US,D,20170531,000000,5146.67,5227.27,5146.67,5172.2,10231.5,0
+SPXU.US,D,20170601,000000,5140.12,5162.95,5055.66,5055.66,12647.5,0
+SPXU.US,D,20170602,000000,5045.91,5068.79,4991.06,5010.7,12763.3,0
+SPXU.US,D,20170605,000000,5017.07,5026.82,4994.28,5013.76,6837,0
+SPXU.US,D,20170606,000000,5059.07,5068.43,5013.76,5062.38,10656.8,0
+SPXU.US,D,20170607,000000,5036.56,5087.75,5020.31,5036.56,7982.49,0
+SPXU.US,D,20170608,000000,5026.82,5065.4,4994.28,5030.2,10385.7,0
+SPXU.US,D,20170609,000000,5007.35,5140.12,4951.92,5049.33,23615.5,0
+SPXU.US,D,20170612,000000,5068.79,5113.94,5049.33,5052.36,12712.6,0
+SPXU.US,D,20170613,000000,5013.76,5039.91,4978.11,4978.11,9657.2,0
+SPXU.US,D,20170614,000000,4961.68,5057.33,4961.68,4997.42,21625.9,0
+SPXU.US,D,20170615,000000,5097.63,5117.31,5021.94,5033.33,12828.8,0
+SPXU.US,D,20170616,000000,5023.47,5089.78,5020.31,5026.82,9025.22,0
+SPXU.US,D,20170619,000000,4971.56,4978.11,4900.21,4910.12,14606,0
+SPXU.US,D,20170620,000000,4929.3,5004.02,4925.88,5004.02,15836.5,0
+SPXU.US,D,20170621,000000,4981.17,5039.91,4968.18,5000.95,13001.7,0
+SPXU.US,D,20170622,000000,5007.35,5030.2,4971.9,5017.07,18777.5,0
+SPXU.US,D,20170623,000000,5013.76,5039.58,4975.79,4997.42,16310.9,0
+SPXU.US,D,20170626,000000,4948.59,5004.02,4919.32,4987.85,11188.6,0
+SPXU.US,D,20170627,000000,5004.02,5110.8,4982.85,5104.36,31968,0
+SPXU.US,D,20170628,000000,5036.56,5055.66,4958.33,4978.11,21579.5,0
+SPXU.US,D,20170629,000000,4964.87,5188.78,4958.33,5101.03,33329.3,0
+SPXU.US,D,20170630,000000,5049.33,5091.31,5020.31,5075.34,13839.7,0
+SPXU.US,D,20170703,000000,5010.7,5049.33,4978.11,5049.33,7550.58,0
+SPXU.US,D,20170705,000000,5030.2,5084.91,5004.02,5023.47,9945.38,0
+SPXU.US,D,20170706,000000,5078.54,5169.34,5067.08,5156.42,13903.9,0
+SPXU.US,D,20170707,000000,5117.31,5126.7,5046.27,5065.4,11933.7,0
+SPXU.US,D,20170710,000000,5065.4,5078.54,5014.05,5039.91,5757.21,0
+SPXU.US,D,20170711,000000,5055.66,5136.78,5030.2,5059.07,11130.4,0
+SPXU.US,D,20170712,000000,4984.48,4986.15,4929.3,4942.18,12135.5,0
+SPXU.US,D,20170713,000000,4938.8,4957.16,4910.12,4919.32,8945.71,0
+SPXU.US,D,20170714,000000,4919.32,4922.53,4822.01,4848.19,28460.9,0
+SPXU.US,D,20170717,000000,4857.94,4862.78,4828.73,4851.39,9693.84,0
+SPXU.US,D,20170718,000000,4877.4,4903.41,4838.43,4838.43,16459.4,0
+SPXU.US,D,20170719,000000,4822.01,4822.01,4767.45,4767.45,29314.9,0
+SPXU.US,D,20170720,000000,4747.95,4796.14,4741.4,4767.45,41050.3,0
+SPXU.US,D,20170721,000000,4799.29,4813.94,4770.75,4776.82,12191.1,0
+SPXU.US,D,20170724,000000,4776.82,4807.37,4767.45,4767.45,25268,0
+SPXU.US,D,20170725,000000,4728.31,4757.54,4718.4,4747.95,9258.06,0
+SPXU.US,D,20170726,000000,4728.31,4760.89,4721.9,4741.4,14879.3,0
+SPXU.US,D,20170727,000000,4715.21,4843.28,4712.19,4757.54,30952.6,0
+SPXU.US,D,20170728,000000,4792.75,4818.79,4767.45,4773.62,17998.5,0
+SPXU.US,D,20170731,000000,4747.95,4797.81,4744.73,4783.36,14952,0
+SPXU.US,D,20170801,000000,4744.73,4780.03,4743.07,4754.51,17646.4,0
+SPXU.US,D,20170802,000000,4744.73,4809.04,4738.04,4747.95,20004.6,0
+SPXU.US,D,20170803,000000,4757.54,4792.75,4754.51,4773.62,14181.3,0
+SPXU.US,D,20170804,000000,4744.73,4776.82,4728.31,4754.51,29816.6,0
+SPXU.US,D,20170807,000000,4747.95,4754.51,4721.9,4728.31,19065.8,0
+SPXU.US,D,20170808,000000,4747.95,4785.06,4663.34,4764.06,32606.6,0
+SPXU.US,D,20170809,000000,4809.04,4831.75,4757.54,4760.89,26041.2,0
+SPXU.US,D,20170810,000000,4818.79,4966.54,4805.84,4958.33,33433.6,0
+SPXU.US,D,20170811,000000,4948.59,4964.87,4901.54,4945.55,24721.9,0
+SPXU.US,D,20170814,000000,4854.57,4857.94,4780.03,4796.14,22898.1,0
+SPXU.US,D,20170815,000000,4770.75,4818.29,4770.75,4796.14,21745.9,0
+SPXU.US,D,20170816,000000,4764.06,4802.51,4738.04,4775.65,26022.4,0
+SPXU.US,D,20170817,000000,4815.59,4997.42,4794.43,4994.28,42041,0
+SPXU.US,D,20170818,000000,5013.76,5055.66,4934.18,5030.2,36870.2,0
+SPXU.US,D,20170821,000000,5030.2,5078.54,4994.28,5004.02,29050.8,0
+SPXU.US,D,20170822,000000,4968.18,4971.56,4844.85,4861.29,13278.4,0
+SPXU.US,D,20170823,000000,4925.88,4932.46,4880.71,4906.75,14504,0
+SPXU.US,D,20170824,000000,4880.71,4958.33,4871.03,4942.18,24080.4,0
+SPXU.US,D,20170825,000000,4890.3,4919.32,4844.85,4919.32,18558.5,0
+SPXU.US,D,20170828,000000,4875.72,4938.8,4874,4913.15,12864.8,0
+SPXU.US,D,20170829,000000,5000.95,5007.35,4877.4,4896.84,18948,0
+SPXU.US,D,20170830,000000,4896.84,4910.12,4805.84,4822.01,24177,0
+SPXU.US,D,20170831,000000,4783.36,4789.41,4721.9,4744.73,17469.1,0
+SPXU.US,D,20170901,000000,4718.4,4728.31,4689.35,4718.4,25633.6,0
+SPXU.US,D,20170905,000000,4757.54,4887.16,4738.04,4822.01,27348.1,0
+SPXU.US,D,20170906,000000,4776.82,4814.58,4751.15,4773.62,15453.8,0
+SPXU.US,D,20170907,000000,4754.51,4805.84,4754.51,4773.62,19487.3,0
+SPXU.US,D,20170908,000000,4799.29,4809.04,4764.06,4796.14,23901.6,0
+SPXU.US,D,20170911,000000,4705.64,4709.03,4634.28,4644,25146.8,0
+SPXU.US,D,20170912,000000,4621.19,4629.43,4595.18,4595.18,16362.5,0
+SPXU.US,D,20170913,000000,4614.81,4619.7,4585.57,4588.8,8074.1,0
+SPXU.US,D,20170914,000000,4608.46,4621.19,4582.27,4598.51,7553.74,0
+SPXU.US,D,20170915,000000,4605.06,4609.94,4569.13,4569.13,9797,0
+SPXU.US,D,20170918,000000,4549.86,4572.33,4525.67,4556.09,14780.3,0
+SPXU.US,D,20170919,000000,4533.26,4555.7,4527.16,4536.58,11476.5,0
+SPXU.US,D,20170920,000000,4530.57,4591.97,4520.79,4530.57,18748.5,0
+SPXU.US,D,20170921,000000,4539.95,4575.68,4533.26,4569.13,12256,0
+SPXU.US,D,20170922,000000,4588.8,4588.8,4553.02,4562.62,13360.5,0
+SPXU.US,D,20170925,000000,4582.27,4640.68,4559.41,4588.8,21421.9,0
+SPXU.US,D,20170926,000000,4569.13,4601.73,4553.02,4585.57,10600.1,0
+SPXU.US,D,20170927,000000,4539.95,4595.54,4507.74,4530.57,23140.1,0
+SPXU.US,D,20170928,000000,4549.86,4556.09,4514.08,4523.99,5812.61,0
+SPXU.US,D,20170929,000000,4517.45,4530.57,4467.07,4471.8,11692.5,0
+SPXU.US,D,20171002,000000,4455.84,4462.56,4413.67,4413.67,13740.8,0
+SPXU.US,D,20171003,000000,4403.96,4416.88,4384.64,4388,9522.35,0
+SPXU.US,D,20171004,000000,4397.59,4400.95,4355.44,4374.9,17072.4,0
+SPXU.US,D,20171005,000000,4352.26,4358.6,4293.49,4296.83,23531.9,0
+SPXU.US,D,20171006,000000,4322.89,4335.11,4304.23,4309.79,12352.2,0
+SPXU.US,D,20171009,000000,4316.33,4345.68,4306.58,4332.6,8028.17,0
+SPXU.US,D,20171010,000000,4300.22,4329.39,4274.14,4300.22,8352.08,0
+SPXU.US,D,20171011,000000,4300.22,4311.47,4277.21,4277.21,8648.48,0
+SPXU.US,D,20171012,000000,4296.83,4313.13,4276.18,4296.83,7831.01,0
+SPXU.US,D,20171013,000000,4274.14,4293.34,4264.61,4283.74,7205.64,0
+SPXU.US,D,20171016,000000,4270.98,4290.29,4254.68,4267.82,6940.28,0
+SPXU.US,D,20171017,000000,4267.82,4280.57,4254.68,4258.07,6534.35,0
+SPXU.US,D,20171018,000000,4235.22,4258.07,4232.03,4248.16,7786.28,0
+SPXU.US,D,20171019,000000,4293.49,4315.97,4243.16,4248.16,16092.4,0
+SPXU.US,D,20171020,000000,4196.1,4212.59,4176.62,4176.62,12209.9,0
+SPXU.US,D,20171023,000000,4163.58,4232.03,4160.51,4225.65,8653.24,0
+SPXU.US,D,20171024,000000,4204.31,4224.63,4193.09,4206.01,11774.2,0
+SPXU.US,D,20171025,000000,4225.65,4332.6,4219.14,4264.61,30207,0
+SPXU.US,D,20171026,000000,4235.22,4258.07,4219.14,4254.68,14669.5,0
+SPXU.US,D,20171027,000000,4209.18,4227.15,4141.38,4154.29,14955.3,0
+SPXU.US,D,20171030,000000,4183.17,4212.59,4157.17,4196.1,11870.7,0
+SPXU.US,D,20171031,000000,4176.62,4193.09,4162,4173.6,9287.49,0
+SPXU.US,D,20171101,000000,4131.86,4180.99,4115.52,4157.17,12072.9,0
+SPXU.US,D,20171102,000000,4166.88,4225.65,4149.42,4157.17,13683,0
+SPXU.US,D,20171103,000000,4148.12,4172.58,4115.52,4118.69,11389.1,0
+SPXU.US,D,20171106,000000,4125.26,4128.61,4089.52,4102.43,10262.5,0
+SPXU.US,D,20171107,000000,4092.87,4131.86,4073.21,4109.15,15152.4,0
+SPXU.US,D,20171108,000000,4118.69,4131.86,4079.59,4082.97,10414.3,0
+SPXU.US,D,20171109,000000,4151.14,4219.14,4118.69,4131.86,26504.4,0
+SPXU.US,D,20171110,000000,4154.29,4171.79,4130.29,4138.16,12221.3,0
+SPXU.US,D,20171113,000000,4176.62,4176.62,4113.85,4128.61,19769.9,0
+SPXU.US,D,20171114,000000,4170.23,4212.59,4149.09,4151.14,20346.2,0
+SPXU.US,D,20171115,000000,4209.18,4258.07,4178.3,4219.14,21288.9,0
+SPXU.US,D,20171116,000000,4163.58,4166.88,4089.52,4115.52,16560.5,0
+SPXU.US,D,20171117,000000,4131.86,4151.14,4120.22,4144.73,12112.5,0
+SPXU.US,D,20171120,000000,4138.16,4149.79,4115.52,4128.61,19289.5,0
+SPXU.US,D,20171121,000000,4079.59,4089.52,4037.47,4043.83,16482.8,0
+SPXU.US,D,20171122,000000,4043.83,4066.67,4038.3,4056.96,9795.22,0
+SPXU.US,D,20171124,000000,4037.47,4040.65,4024.18,4034.27,4108.34,0
+SPXU.US,D,20171127,000000,4030.91,4048.85,4011.77,4037.47,6735.08,0
+SPXU.US,D,20171128,000000,4014.98,4018.16,3914.06,3914.06,21818.5,0
+SPXU.US,D,20171129,000000,3907.5,3946.64,3881.82,3920.6,22385,0
+SPXU.US,D,20171130,000000,3878.48,3881.82,3774.73,3826.75,42076.6,0
+SPXU.US,D,20171201,000000,3833.3,4005.06,3807.29,3849.27,50055.5,0
+SPXU.US,D,20171204,000000,3765.33,3862.37,3742.52,3862.37,41596.2,0
+SPXU.US,D,20171205,000000,3849.27,3907.5,3817.01,3897.79,29891.7,0
+SPXU.US,D,20171206,000000,3918.96,3923.79,3878.48,3897.79,38774.8,0
+SPXU.US,D,20171207,000000,3910.7,3914.06,3849.27,3865.53,19463,0
+SPXU.US,D,20171208,000000,3823.55,3836.51,3800.9,3803.91,19046.6,0
+SPXU.US,D,20171211,000000,3800.9,3803.91,3765.33,3768.38,13416,0
+SPXU.US,D,20171212,000000,3758.79,3766.64,3726.36,3749.07,18269.4,0
+SPXU.US,D,20171213,000000,3739.13,3755.57,3716.29,3749.07,21591.2,0
+SPXU.US,D,20171214,000000,3739.13,3800.9,3732.78,3797.54,26756,0
+SPXU.US,D,20171215,000000,3745.66,3752.24,3680.67,3703.52,25906.9,0
+SPXU.US,D,20171218,000000,3641.72,3644.78,3615.9,3632.19,16408.7,0
+SPXU.US,D,20171219,000000,3619.27,3677.34,3619.27,3674.18,19064,0
+SPXU.US,D,20171220,000000,3632.19,3696.97,3628.83,3680.67,19245.4,0
+SPXU.US,D,20171221,000000,3654.85,3674.18,3627.64,3661.23,18242.4,0
+SPXU.US,D,20171222,000000,3661.23,3690.46,3657.86,3664.6,9434.79,0
+SPXU.US,D,20171226,000000,3681.34,3690.95,3669.95,3678.01,8057.06,0
+SPXU.US,D,20171227,000000,3668.3,3686.29,3656.84,3671.63,7036,0
+SPXU.US,D,20171228,000000,3655.37,3669.95,3650.49,3655.37,6687.02,0
+SPXU.US,D,20171229,000000,3626.32,3707.41,3626.32,3690.95,15378.2,0
+SPXU.US,D,20180102,000000,3648.63,3671.63,3613.4,3616.59,14169.7,0
+SPXU.US,D,20180103,000000,3610.04,3610.04,3541.71,3551.43,14191.5,0
+SPXU.US,D,20180104,000000,3520.57,3525.43,3483.44,3503.11,16248.5,0
+SPXU.US,D,20180105,000000,3467.15,3491.68,3431.39,3434.76,14959.2,0
+SPXU.US,D,20180108,000000,3441.13,3450.86,3408.72,3418.47,11006.8,0
+SPXU.US,D,20180109,000000,3398.84,3410.25,3366.42,3392.46,20061.1,0
+SPXU.US,D,20180110,000000,3424.85,3454.24,3398.84,3408.72,21649.7,0
+SPXU.US,D,20180111,000000,3385.72,3395.66,3334.21,3334.21,15724.6,0
+SPXU.US,D,20180112,000000,3327.49,3330.84,3265.7,3272.23,26875,0
+SPXU.US,D,20180116,000000,3223.72,3337.22,3197.52,3304.81,35190.1,0
+SPXU.US,D,20180117,000000,3269.04,3298.25,3197.52,3213.99,27056.5,0
+SPXU.US,D,20180118,000000,3220.36,3248.4,3200.9,3230.27,25106.3,0
+SPXU.US,D,20180119,000000,3207.45,3230.27,3184.65,3184.65,21499.8,0
+SPXU.US,D,20180122,000000,3197.52,3197.52,3110.23,3113.44,21955.1,0
+SPXU.US,D,20180123,000000,3110.23,3119.78,3078.85,3090.41,22902.5,0
+SPXU.US,D,20180124,000000,3064.39,3139.11,3041.9,3097.12,40958.5,0
+SPXU.US,D,20180125,000000,3064.39,3119.48,3058.02,3093.78,32125.9,0
+SPXU.US,D,20180126,000000,3061.21,3071.1,2983.32,2983.32,23379.5,0
+SPXU.US,D,20180129,000000,3002.79,3051.45,2989.71,3041.9,39383.8,0
+SPXU.US,D,20180130,000000,3116.6,3155.39,3090.41,3142.5,41035.8,0
+SPXU.US,D,20180131,000000,3103.51,3174.88,3085.76,3132.74,32347,0
+SPXU.US,D,20180201,000000,3161.94,3174.88,3097.12,3142.5,39497.5,0
+SPXU.US,D,20180202,000000,3197.52,3353.66,3191.16,3350.31,55709.7,0
+SPXU.US,D,20180205,000000,3428.04,3795.04,3337.22,3762.62,110641,0
+SPXU.US,D,20180206,000000,3954.17,3997.31,3528.77,3548.26,109198,0
+SPXU.US,D,20180207,000000,3584.01,3613.4,3424.85,3610.04,91906.3,0
+SPXU.US,D,20180208,000000,3597.1,4020.85,3593.72,4012.76,106510,0
+SPXU.US,D,20180209,000000,3869.74,4243.16,3744.18,3830.8,144576,0
+SPXU.US,D,20180212,000000,3736.77,3823.22,3600.32,3674.82,77432.8,0
+SPXU.US,D,20180213,000000,3733.41,3756.25,3619.77,3645.46,44974.3,0
+SPXU.US,D,20180214,000000,3493.33,3493.33,3493.33,3493.33,53638.1,0
+SPXU.US,D,20180215,000000,3421.5,3531.96,3366.42,3366.42,44122.8,0
+SPXU.US,D,20180216,000000,3395.66,3395.66,3278.79,3360.06,48389.8,0
+SPXU.US,D,20180220,000000,3428.04,3459.78,3428.04,3428.04,53404.2,0
+SPXU.US,D,20180221,000000,3411.92,3483.44,3304.81,3483.44,49226.6,0
+SPXU.US,D,20180222,000000,3441.13,3496.37,3364.73,3470.51,47847.7,0
+SPXU.US,D,20180223,000000,3411.92,3433.08,3301.61,3301.61,43839.4,0
+SPXU.US,D,20180226,000000,3259.15,3281.95,3181.42,3187.96,37123.8,0
+SPXU.US,D,20180227,000000,3181.42,3308.01,3152.24,3308.01,40328.7,0
+SPXU.US,D,20180228,000000,3262.37,3421.5,3244.54,3418.47,49368.2,0
+SPXU.US,D,20180301,000000,3418.47,3623.12,3350.31,3554.79,95839,0
+SPXU.US,D,20180302,000000,3639.07,3674.82,3477.91,3496.37,56277,0
+SPXU.US,D,20180305,000000,3561.17,3562.86,3357.03,3379.52,46129.5,0
+SPXU.US,D,20180306,000000,3343.94,3421.5,3340.55,3360.06,36237.6,0
+SPXU.US,D,20180307,000000,3450.86,3457.43,3347.11,3360.06,38412.7,0
+SPXU.US,D,20180308,000000,3334.21,3376.53,3311.36,3314.54,30567.1,0
+SPXU.US,D,20180309,000000,3255.97,3271.92,3142.5,3142.5,36700.2,0
+SPXU.US,D,20180312,000000,3129.36,3170.16,3107.22,3155.39,28078.2,0
+SPXU.US,D,20180313,000000,3110.23,3240.01,3090.41,3217.34,38803.9,0
+SPXU.US,D,20180314,000000,3178.06,3285.34,3171.87,3269.04,32980.8,0
+SPXU.US,D,20180315,000000,3249.75,3298.25,3220.36,3281.95,28797.4,0
+SPXU.US,D,20180316,000000,3259.15,3269.04,3225.4,3265.7,26470,0
+SPXU.US,D,20180319,000000,3301.61,3467.15,3298.25,3395.66,54284,0
+SPXU.US,D,20180320,000000,3385.72,3411.92,3358.55,3382.54,34694.5,0
+SPXU.US,D,20180321,000000,3388.09,3414.13,3298.62,3401.01,44629.7,0
+SPXU.US,D,20180322,000000,3505.29,3674.34,3462.96,3664.75,62112.5,0
+SPXU.US,D,20180323,000000,3645.11,3905.65,3606.32,3899.14,66281.8,0
+SPXU.US,D,20180326,000000,3710.29,3836.87,3563.88,3573.6,69440.5,0
+SPXU.US,D,20180327,000000,3534.64,3834,3511.81,3765.65,74725.6,0
+SPXU.US,D,20180328,000000,3759.09,3850.61,3674.49,3795.04,87176.9,0
+SPXU.US,D,20180329,000000,3739.46,3778.41,3560.51,3635.55,43497.7,0
+SPXU.US,D,20180402,000000,3677.7,4003.05,3653.47,3882.84,79258.9,0
+SPXU.US,D,20180403,000000,3817.7,3918.6,3716.65,3739.46,52444.8,0
+SPXU.US,D,20180404,000000,3915.4,3921.8,3586.52,3609.35,64753.3,0
+SPXU.US,D,20180405,000000,3544.4,3593.24,3495.54,3534.64,31786.1,0
+SPXU.US,D,20180406,000000,3628.83,3843.41,3557.17,3768.99,63288.6,0
+SPXU.US,D,20180409,000000,3697.34,3739.46,3550.96,3730.05,41439.2,0
+SPXU.US,D,20180410,000000,3579.98,3635.55,3505.29,3547.59,52802.5,0
+SPXU.US,D,20180411,000000,3609.35,3612.73,3522.57,3596.43,34122,0
+SPXU.US,D,20180412,000000,3534.64,3545.57,3467.84,3505.29,30314.7,0
+SPXU.US,D,20180413,000000,3449.86,3586.52,3446.67,3541.02,34241.9,0
+SPXU.US,D,20180416,000000,3472.84,3507.95,3420.66,3449.86,28533.8,0
+SPXU.US,D,20180417,000000,3381.52,3401.01,3319.75,3345.98,28981.8,0
+SPXU.US,D,20180418,000000,3326.31,3357.69,3303.46,3339.25,31679.7,0
+SPXU.US,D,20180419,000000,3368.44,3440.13,3358.87,3394.64,32117.1,0
+SPXU.US,D,20180420,000000,3401.01,3521.57,3388.09,3479.26,34207.6,0
+SPXU.US,D,20180423,000000,3456.42,3534.64,3433.75,3482.6,34453.5,0
+SPXU.US,D,20180424,000000,3443.33,3693.81,3430.44,3622.44,43198.5,0
+SPXU.US,D,20180425,000000,3632.19,3716.29,3579.98,3599.6,41515.3,0
+SPXU.US,D,20180426,000000,3554.14,3573.6,3453.22,3492.34,26516.2,0
+SPXU.US,D,20180427,000000,3466.13,3524.92,3453.22,3479.26,23747.8,0
+SPXU.US,D,20180430,000000,3459.78,3567.06,3431.54,3557.17,25222.8,0
+SPXU.US,D,20180501,000000,3583.35,3661.58,3541.02,3544.4,26331.8,0
+SPXU.US,D,20180502,000000,3554.14,3635.55,3518.19,3615.9,24956.6,0
+SPXU.US,D,20180503,000000,3661.58,3791.88,3614.21,3638.75,49855.8,0
+SPXU.US,D,20180504,000000,3693.94,3705.57,3472.84,3502.07,43750.8,0
+SPXU.US,D,20180507,000000,3469.5,3500.72,3427.02,3462.96,41118.2,0
+SPXU.US,D,20180508,000000,3485.79,3537.86,3453.22,3466.13,52097.2,0
+SPXU.US,D,20180509,000000,3446.67,3462.96,3355.68,3368.44,37913.7,0
+SPXU.US,D,20180510,000000,3342.58,3342.58,3261.17,3274.26,42500.1,0
+SPXU.US,D,20180511,000000,3274.26,3313.2,3235.13,3254.63,47258.8,0
+SPXU.US,D,20180514,000000,3232.11,3264.36,3202.55,3241.5,39885.1,0
+SPXU.US,D,20180515,000000,3293.72,3348.95,3290.4,3309.86,31849.9,0
+SPXU.US,D,20180516,000000,3309.86,3309.86,3251.46,3270.92,20875.3,0
+SPXU.US,D,20180517,000000,3284.01,3309.86,3235.13,3277.46,23964.4,0
+SPXU.US,D,20180518,000000,3293.72,3318.11,3277.46,3300.27,19555.8,0
+SPXU.US,D,20180521,000000,3241.5,3257.81,3207.45,3235.13,27734.6,0
+SPXU.US,D,20180522,000000,3212.5,3270.92,3199.21,3254.63,20354.9,0
+SPXU.US,D,20180523,000000,3313.2,3316.55,3228.76,3228.76,31090.9,0
+SPXU.US,D,20180524,000000,3248.23,3324.64,3237.51,3250.6,41707.2,0
+SPXU.US,D,20180525,000000,3276.78,3297.78,3251.77,3275.95,28942.7,0
+SPXU.US,D,20180529,000000,3345.12,3436.95,3313.2,3387.28,57810,0
+SPXU.US,D,20180530,000000,3336.85,3338.55,3239.17,3258.65,39201.6,0
+SPXU.US,D,20180531,000000,3273.42,3342.58,3262.63,3322.94,31343.9,0
+SPXU.US,D,20180601,000000,3263.52,3266.86,3208.31,3218.04,40569.5,0
+SPXU.US,D,20180604,000000,3190.31,3197.52,3165.16,3174.22,36739.1,0
+SPXU.US,D,20180605,000000,3171.87,3200.05,3154.55,3166.8,57623.5,0
+SPXU.US,D,20180606,000000,3145.67,3170.16,3086.9,3087.73,55428.2,0
+SPXU.US,D,20180607,000000,3071.61,3126.71,3061.9,3091.92,47304.1,0
+SPXU.US,D,20180608,000000,3110.76,3116.27,3063.4,3065.9,35548.2,0
+SPXU.US,D,20180611,000000,3059.19,3061.9,3027.48,3052.17,35099.4,0
+SPXU.US,D,20180612,000000,3040.05,3066.55,3029.66,3039.04,24703.4,0
+SPXU.US,D,20180613,000000,3035.03,3079.01,3025.29,3073.98,34374.7,0
+SPXU.US,D,20180614,000000,3040.71,3072.82,3029.99,3051.33,18426,0
+SPXU.US,D,20180615,000000,3083.87,3120.98,3051.33,3060.89,30773.2,0
+SPXU.US,D,20180618,000000,3120.33,3136.58,3077.64,3081.38,30124.2,0
+SPXU.US,D,20180619,000000,3168.82,3184.65,3110.76,3118.64,34060.8,0
+SPXU.US,D,20180620,000000,3093.46,3115.59,3077.35,3103.15,13938.5,0
+SPXU.US,D,20180621,000000,3106.54,3182.08,3104.87,3164.5,45349.7,0
+SPXU.US,D,20180622,000000,3115.59,3154.74,3110.76,3146.48,27525.8,0
+SPXU.US,D,20180625,000000,3190.64,3340.07,3187.13,3273.1,81278.7,0
+SPXU.US,D,20180626,000000,3254.26,3283.84,3220.71,3256.81,39375.7,0
+SPXU.US,D,20180627,000000,3232.29,3341.76,3173.85,3337.58,42730,0
+SPXU.US,D,20180628,000000,3343.43,3370.45,3249.23,3276.46,56211.5,0
+SPXU.US,D,20180629,000000,3236.49,3270.76,3181.6,3268.37,46775.1,0
+SPXU.US,D,20180702,000000,3335.21,3342.58,3240.51,3247.91,45333.1,0
+SPXU.US,D,20180703,000000,3210.31,3299.26,3206.92,3284.5,20996.5,0
+SPXU.US,D,20180705,000000,3236.49,3281.32,3201.21,3203.57,33033.2,0
+SPXU.US,D,20180706,000000,3202.9,3217.68,3108.2,3125.35,35711.6,0
+SPXU.US,D,20180709,000000,3082.87,3086.03,3038.03,3041.41,33302.9,0
+SPXU.US,D,20180710,000000,3022.44,3034.68,3003.98,3010.18,30713.1,0
+SPXU.US,D,20180711,000000,3064.07,3084.72,3036.37,3072.99,43430,0
+SPXU.US,D,20180712,000000,3027.33,3050.14,2990.38,2995.43,32724,0
+SPXU.US,D,20180713,000000,2997.74,3015.04,2974.24,2984.99,41975.9,0
+SPXU.US,D,20180716,000000,2985.67,3009.49,2979.96,2993.73,33203.9,0
+SPXU.US,D,20180717,000000,3019.91,3023.93,2944.02,2956.94,34262,0
+SPXU.US,D,20180718,000000,2957.8,2971.76,2935.8,2939.85,42690.8,0
+SPXU.US,D,20180719,000000,2966.87,2991.35,2952.1,2977.61,39319.8,0
+SPXU.US,D,20180720,000000,2983.32,2991.35,2961,2984.99,28584,0
+SPXU.US,D,20180723,000000,2995.43,3006.99,2963.66,2967.7,45986.4,0
+SPXU.US,D,20180724,000000,2922.72,2956.13,2895.33,2928.46,38282.1,0
+SPXU.US,D,20180725,000000,2937.44,2937.44,2840.97,2848.52,51664,0
+SPXU.US,D,20180726,000000,2875.55,2879.56,2849.37,2873.01,25935.4,0
+SPXU.US,D,20180727,000000,2860.59,2962.84,2859.74,2925.23,46666,0
+SPXU.US,D,20180730,000000,2930.92,2997.08,2924.4,2979.96,45805.7,0
+SPXU.US,D,20180731,000000,2950.58,2965.35,2913.13,2931.77,78271.7,0
+SPXU.US,D,20180801,000000,2929.24,2972.59,2910.44,2948.24,54521,0
+SPXU.US,D,20180802,000000,2999.43,3004.62,2897.88,2904.76,42821.2,0
+SPXU.US,D,20180803,000000,2898.38,2905.75,2865.14,2867.16,26915.3,0
+SPXU.US,D,20180806,000000,2869.66,2879.22,2826.16,2836.23,22889.1,0
+SPXU.US,D,20180807,000000,2812.41,2818.45,2795.45,2810.88,21662.9,0
+SPXU.US,D,20180808,000000,2817.43,2827.21,2800.32,2815.1,24927,0
+SPXU.US,D,20180809,000000,2812.41,2829.54,2798.63,2826.35,28446.7,0
+SPXU.US,D,20180810,000000,2877.88,2905.75,2857.09,2882.77,37088.6,0
+SPXU.US,D,20180813,000000,2875.55,2925.91,2853.05,2917.16,52112.2,0
+SPXU.US,D,20180814,000000,2889.98,2904.06,2852.52,2861.42,25138.8,0
+SPXU.US,D,20180815,000000,2908.96,2975.6,2902.4,2925.23,70321.1,0
+SPXU.US,D,20180816,000000,2876.19,2877.05,2825.5,2856.05,34606,0
+SPXU.US,D,20180817,000000,2866.42,2877.54,2811.73,2828.7,35159.4,0
+SPXU.US,D,20180820,000000,2810.07,2826.68,2800.64,2807.56,21775.3,0
+SPXU.US,D,20180821,000000,2794.63,2796.97,2761.03,2793.8,31904,0
+SPXU.US,D,20180822,000000,2805,2811.73,2779.15,2792.1,25760.9,0
+SPXU.US,D,20180823,000000,2805,2818.45,2774.13,2809.21,31955.8,0
+SPXU.US,D,20180824,000000,2789.73,2790.59,2753.65,2755.33,32620,0
+SPXU.US,D,20180827,000000,2717.87,2723.43,2689.67,2695.74,44729.2,0
+SPXU.US,D,20180828,000000,2680.09,2703.96,2676.09,2689.18,28653.5,0
+SPXU.US,D,20180829,000000,2684.3,2689.82,2639.48,2645.02,22646.2,0
+SPXU.US,D,20180830,000000,2665.52,2698.25,2651.22,2681.12,57051.9,0
+SPXU.US,D,20180831,000000,2694.91,2708.66,2666.68,2681.8,41123.7,0
+SPXU.US,D,20180904,000000,2695.74,2726.78,2685.16,2695.74,43984.1,0
+SPXU.US,D,20180905,000000,2707.98,2749.64,2701.61,2717.05,47436.7,0
+SPXU.US,D,20180906,000000,2716.21,2776.85,2704.64,2741.41,39854.6,0
+SPXU.US,D,20180907,000000,2777.49,2785.87,2729.64,2760.39,56038.9,0
+SPXU.US,D,20180910,000000,2728.31,2753.31,2719.9,2745.6,35560.1,0
+SPXU.US,D,20180911,000000,2766.75,2779.86,2705.46,2717.05,31078,0
+SPXU.US,D,20180912,000000,2721.93,2743.24,2699.11,2717.05,34815.7,0
+SPXU.US,D,20180913,000000,2685.99,2694.06,2665.52,2671.24,41364.6,0
+SPXU.US,D,20180914,000000,2666.34,2694.91,2660.65,2668.85,22554.1,0
+SPXU.US,D,20180917,000000,2674.41,2723.43,2672.37,2713.66,27753.6,0
+SPXU.US,D,20180918,000000,2707.98,2707.98,2651.74,2670.52,30902.4,0
+SPXU.US,D,20180919,000000,2669.7,2673.73,2650.08,2660.65,27128.7,0
+SPXU.US,D,20180920,000000,2624.74,2628.09,2589.62,2599.36,35814,0
+SPXU.US,D,20180921,000000,2580.55,2610.78,2575.05,2602.56,38421.4,0
+SPXU.US,D,20180924,000000,2624.74,2650.08,2620.52,2630.42,43517.1,0
+SPXU.US,D,20180925,000000,2618.17,2647.55,2616.48,2638.65,20868.6,0
+SPXU.US,D,20180926,000000,2637.82,2677.08,2600.68,2663.96,46959.1,0
+SPXU.US,D,20180927,000000,2650.89,2659.95,2610.6,2644.21,35702.8,0
+SPXU.US,D,20180928,000000,2664.82,2664.82,2628.56,2646.7,36059.3,0
+SPXU.US,D,20181001,000000,2605.75,2636.97,2584.25,2618.01,43138.1,0
+SPXU.US,D,20181002,000000,2623.71,2633.29,2600.68,2621.36,24229,0
+SPXU.US,D,20181003,000000,2594.51,2628.56,2577.86,2615.48,33841.6,0
+SPXU.US,D,20181004,000000,2636.11,2729.49,2633.63,2681.28,82686.8,0
+SPXU.US,D,20181005,000000,2673.91,2771.93,2659.95,2724.77,94526.8,0
+SPXU.US,D,20181008,000000,2751.99,2793.11,2715.86,2728.13,70156.5,0
+SPXU.US,D,20181009,000000,2742.07,2757.37,2698.57,2740.4,64190.7,0
+SPXU.US,D,20181010,000000,2758.67,3013.03,2757,3003.13,182104,0
+SPXU.US,D,20181011,000000,3038.56,3259.31,2982.62,3195.19,300357,0
+SPXU.US,D,20181012,000000,3037.71,3195.82,3028.64,3064.75,216773,0
+SPXU.US,D,20181015,000000,3083.71,3124.52,3033.67,3119.63,76244.7,0
+SPXU.US,D,20181016,000000,3047.63,3063.91,2903.9,2919.53,104566,0
+SPXU.US,D,20181017,000000,2916.16,3006.49,2895.19,2917.01,85062.2,0
+SPXU.US,D,20181018,000000,2952.28,3089.42,2930.09,3043.42,150724,0
+SPXU.US,D,20181019,000000,3022.96,3076.32,2949.9,3052.49,88227.9,0
+SPXU.US,D,20181022,000000,3026.29,3112.59,3014.75,3090.25,72025.2,0
+SPXU.US,D,20181023,000000,3232.44,3308.68,3098.5,3145.31,124866,0
+SPXU.US,D,20181024,000000,3151.86,3448.35,3136.24,3431.04,140300,0
+SPXU.US,D,20181025,000000,3348.12,3392.62,3176.53,3239.67,115739,0
+SPXU.US,D,20181026,000000,3396.66,3524.59,3291.37,3416.29,223495,0
+SPXU.US,D,20181029,000000,3282.48,3628.01,3227.41,3477.05,161417,0
+SPXU.US,D,20181030,000000,3482.93,3504.09,3306.33,3320.09,140752,0
+SPXU.US,D,20181031,000000,3212.31,3232.44,3118.13,3209.46,136787,0
+SPXU.US,D,20181101,000000,3178.06,3224.04,3105.05,3112.59,77425.1,0
+SPXU.US,D,20181102,000000,3071.46,3247.91,3055.83,3170.83,96942.1,0
+SPXU.US,D,20181105,000000,3153.54,3188.82,3096.12,3115.76,48814.6,0
+SPXU.US,D,20181106,000000,3120.49,3123.01,3053.16,3058.88,42778.1,0
+SPXU.US,D,20181107,000000,2977.96,2994.06,2859.43,2865.14,123371,0
+SPXU.US,D,20181108,000000,2892.31,2920.19,2859.43,2883.27,56176.6,0
+SPXU.US,D,20181109,000000,2930.09,3015.56,2921.87,2962.15,64156.2,0
+SPXU.US,D,20181112,000000,2987.68,3151.37,2976.95,3133.08,83925.6,0
+SPXU.US,D,20181113,000000,3115.76,3178.89,3038.56,3151.02,89434.7,0
+SPXU.US,D,20181114,000000,3077.98,3277.46,3063.23,3218.36,112047,0
+SPXU.US,D,20181115,000000,3271.58,3332.52,3099.49,3116.6,105614,0
+SPXU.US,D,20181116,000000,3162.43,3182.08,3060.56,3096.12,71215.4,0
+SPXU.US,D,20181119,000000,3118.97,3287.36,3107.52,3251.94,99535.2,0
+SPXU.US,D,20181120,000000,3391.66,3470.51,3330.84,3431.9,86616.8,0
+SPXU.US,D,20181121,000000,3368.6,3401.37,3320.93,3400.02,36843.4,0
+SPXU.US,D,20181123,000000,3477.05,3477.75,3411.4,3469.86,23552.3,0
+SPXU.US,D,20181126,000000,3373.66,3389.27,3303.64,3307,67447.5,0
+SPXU.US,D,20181127,000000,3350.67,3372.8,3273.42,3274.26,38133.1,0
+SPXU.US,D,20181128,000000,3226.57,3266.86,3048.47,3049.13,52721.1,0
+SPXU.US,D,20181129,000000,3077.98,3118.64,3015.56,3068.1,37742.8,0
+SPXU.US,D,20181130,000000,3076.32,3086.37,2991.04,3009,32485.2,0
+SPXU.US,D,20181203,000000,2861.1,2952.28,2857.09,2896.36,48851.7,0
+SPXU.US,D,20181204,000000,2923.55,3187.8,2909.58,3164.97,97533.1,0
+SPXU.US,D,20181206,000000,3330.17,3455.92,3187.96,3187.96,112692,0
+SPXU.US,D,20181207,000000,3209.46,3450.72,3145.5,3416.29,104039,0
+SPXU.US,D,20181210,000000,3428.55,3611.72,3358.87,3400.02,93941.4,0
+SPXU.US,D,20181211,000000,3264.36,3463.13,3254.63,3398.15,78411.9,0
+SPXU.US,D,20181212,000000,3270.92,3349.64,3211.79,3344.95,72290.7,0
+SPXU.US,D,20181213,000000,3311.19,3400.67,3273.42,3351.32,75101.3,0
+SPXU.US,D,20181214,000000,3447.38,3563.18,3406.39,3538.68,67081.7,0
+SPXU.US,D,20181217,000000,3586.18,3824.42,3533.65,3754.58,114232,0
+SPXU.US,D,20181218,000000,3671,3839.84,3635.55,3761.97,98581.4,0
+SPXU.US,D,20181219,000000,3757.94,4016.63,3579.65,3936.89,161299,0
+SPXU.US,D,20181220,000000,4002.54,4247.3,3920.46,4124.94,149985,0
+SPXU.US,D,20181221,000000,4083.15,4420.76,3933.69,4385.35,132661,0
+SPXU.US,D,20181224,000000,4479,4737.69,4410.04,4726.26,64046.8,0
+SPXU.US,D,20181226,000000,4635.47,4771.43,3872.76,4029.57,123220,0
+SPXU.US,D,20181227,000000,4200.13,4378.1,3924.78,3925.65,74939.4,0
+SPXU.US,D,20181228,000000,3860.35,4006.36,3773.06,3943.63,79537.7,0
+SPXU.US,D,20181231,000000,3862.84,3961.4,3834,3837.19,55587.1,0
+SPXU.US,D,20190102,000000,4029.57,4029.57,3786.12,3833.15,73537,0
+SPXU.US,D,20190103,000000,3924.78,4135.67,3913.21,4106.14,95944.9,0
+SPXU.US,D,20190104,000000,3941.91,3961.4,3662.6,3696.36,74202.6,0
+SPXU.US,D,20190107,000000,3681.34,3726.87,3541.35,3613.06,40109,0
+SPXU.US,D,20190108,000000,3509.97,3626.99,3487.65,3512.48,50976.4,0
+SPXU.US,D,20190109,000000,3476.88,3534.64,3421.68,3467.15,56559.9,0
+SPXU.US,D,20190110,000000,3532.29,3560.16,3416.82,3423.51,75517.3,0
+SPXU.US,D,20190111,000000,3475.56,3499.71,3423.51,3424.17,30618.8,0
+SPXU.US,D,20190114,000000,3510.79,3525.55,3451.4,3486.97,31684.7,0
+SPXU.US,D,20190115,000000,3469.68,3470.51,3354.17,3368.12,44978.6,0
+SPXU.US,D,20190116,000000,3349.98,3357.69,3307.16,3345.98,36149.1,0
+SPXU.US,D,20190117,000000,3384.57,3386.25,3235.8,3273.24,50760.8,0
+SPXU.US,D,20190118,000000,3199.21,3229.79,3123.17,3142.98,66323.9,0
+SPXU.US,D,20190122,000000,3202.41,3333.53,3195.19,3267.71,59163,0
+SPXU.US,D,20190123,000000,3225.57,3352.31,3199.56,3255.97,52740,0
+SPXU.US,D,20190124,000000,3260.98,3302.14,3223.87,3244.54,46627.4,0
+SPXU.US,D,20190125,000000,3172.88,3190.81,3133.24,3166.15,51181.6,0
+SPXU.US,D,20190128,000000,3252.6,3309.71,3236.31,3237.81,44365.3,0
+SPXU.US,D,20190129,000000,3235.5,3286.5,3211.64,3254.26,32259.1,0
+SPXU.US,D,20190130,000000,3191.81,3222.23,3064.57,3096.12,82345.6,0
+SPXU.US,D,20190131,000000,3102.69,3110.94,3003.81,3020.92,71790.1,0
+SPXU.US,D,20190201,000000,3012.85,3044.08,2977.43,3014.56,38169.4,0
+SPXU.US,D,20190204,000000,3013.53,3040.05,2951.07,2951.74,73885,0
+SPXU.US,D,20190205,000000,2935.15,2955.77,2905.75,2914.66,38511.7,0
+SPXU.US,D,20190206,000000,2926.9,2954.28,2909.77,2926.24,73508.9,0
+SPXU.US,D,20190207,000000,2989.71,3073.82,2969.87,3014.56,123350,0
+SPXU.US,D,20190208,000000,3064.57,3092.76,3001.09,3002.79,118104,0
+SPXU.US,D,20190211,000000,2979.96,3019.4,2971.88,3000.44,45664.9,0
+SPXU.US,D,20190212,000000,2941.02,2942.68,2871.5,2885.92,69187.5,0
+SPXU.US,D,20190213,000000,2857.9,2870.82,2827.21,2857.09,68100.9,0
+SPXU.US,D,20190214,000000,2899.7,2926.9,2839.61,2879.9,73351.4,0
+SPXU.US,D,20190215,000000,2817.43,2825.5,2785.22,2786.88,57436.2,0
+SPXU.US,D,20190219,000000,2814.91,2814.91,2749.81,2772.79,36103.4,0
+SPXU.US,D,20190220,000000,2774.45,2790.59,2741.06,2755.67,46149.8,0
+SPXU.US,D,20190221,000000,2777.84,2819.11,2767.09,2786.88,58930.3,0
+SPXU.US,D,20190222,000000,2767.09,2775.3,2730.8,2735.68,37778.3,0
+SPXU.US,D,20190225,000000,2690.36,2728.31,2673.06,2723.43,47377.6,0
+SPXU.US,D,20190226,000000,2739.88,2744.76,2703.79,2731.66,69828.5,0
+SPXU.US,D,20190227,000000,2757.37,2786.71,2724.26,2735.68,55679.8,0
+SPXU.US,D,20190228,000000,2747.28,2764.23,2731.66,2756.34,47002.7,0
+SPXU.US,D,20190301,000000,2701.95,2749.81,2689.53,2702.77,64285.7,0
+SPXU.US,D,20190304,000000,2669.05,2807.36,2662.32,2731.66,92281,0
+SPXU.US,D,20190305,000000,2730.8,2763.7,2723.61,2743.9,48114.3,0
+SPXU.US,D,20190306,000000,2743.24,2805.71,2743.24,2796.97,66996.5,0
+SPXU.US,D,20190307,000000,2813.26,2896.51,2809.05,2866.8,101800,0
+SPXU.US,D,20190308,000000,2935.98,2951.07,2880.91,2884.25,87548.7,0
+SPXU.US,D,20190311,000000,2861.8,2861.8,2755.67,2758.01,57084.3,0
+SPXU.US,D,20190312,000000,2742.25,2748.79,2713.51,2730.8,40890.9,0
+SPXU.US,D,20190313,000000,2701.95,2707.65,2646.7,2674.75,51864.4,0
+SPXU.US,D,20190314,000000,2677.08,2697.91,2664.82,2682.15,34214.8,0
+SPXU.US,D,20190315,000000,2665.67,2672.37,2619.53,2644.21,41796.2,0
+SPXU.US,D,20190318,000000,2640.16,2645.88,2608.8,2616.17,41008.5,0
+SPXU.US,D,20190319,000000,2585.6,2643.37,2560.91,2612.12,69967.6,0
+SPXU.US,D,20190320,000000,2624.36,2674.08,2585.6,2640.16,120432,0
+SPXU.US,D,20190321,000000,2668.36,2668.36,2540.11,2555.9,86742.2,0
+SPXU.US,D,20190322,000000,2595.5,2702.28,2578.23,2699.58,135135,0
+SPXU.US,D,20190325,000000,2713.66,2747.44,2674.08,2707.98,109047,0
+SPXU.US,D,20190326,000000,2650.89,2692.7,2616.17,2650.89,84229.1,0
+SPXU.US,D,20190327,000000,2647.55,2738.55,2630.24,2687.36,96474.9,0
+SPXU.US,D,20190328,000000,2670.7,2708.66,2646.7,2658.49,55056.8,0
+SPXU.US,D,20190329,000000,2612.97,2650.08,2602.05,2607.1,58687.9,0
+SPXU.US,D,20190401,000000,2550.18,2559.08,2511.21,2518.78,52296.2,0
+SPXU.US,D,20190402,000000,2515.41,2539.42,2509.53,2517.08,27207.3,0
+SPXU.US,D,20190403,000000,2482.33,2523.65,2469.9,2504.5,56049.6,0
+SPXU.US,D,20190404,000000,2497.11,2517.92,2480.66,2485.52,44568.9,0
+SPXU.US,D,20190405,000000,2467.42,2477.14,2451.63,2454.99,32372.8,0
+SPXU.US,D,20190408,000000,2465.72,2483.67,2444.4,2445.77,33452.7,0
+SPXU.US,D,20190409,000000,2475.61,2500.48,2465.72,2486.37,40045.9,0
+SPXU.US,D,20190410,000000,2474.12,2485.88,2457.67,2460.68,26897.1,0
+SPXU.US,D,20190411,000000,2447.44,2479.82,2447.44,2464.19,24468.7,0
+SPXU.US,D,20190412,000000,2420.23,2437.7,2406.29,2415.37,29848.5,0
+SPXU.US,D,20190415,000000,2412.85,2442.74,2410.32,2420.23,21872.3,0
+SPXU.US,D,20190416,000000,2395.9,2431.81,2394.71,2416.21,23833.2,0
+SPXU.US,D,20190417,000000,2387.33,2446.75,2386.48,2436,31608.1,0
+SPXU.US,D,20190418,000000,2419.55,2458.35,2415.37,2421.05,69123.6,0
+SPXU.US,D,20190422,000000,2445.07,2447.09,2412.02,2416.21,53884.7,0
+SPXU.US,D,20190423,000000,2406.29,2413.72,2345.87,2352.39,71781.1,0
+SPXU.US,D,20190424,000000,2354.07,2371.56,2345.87,2369.03,28256.9,0
+SPXU.US,D,20190425,000000,2373.04,2407.13,2356.76,2374.75,40044.6,0
+SPXU.US,D,20190426,000000,2373.04,2394.71,2340.17,2342.68,42564.5,0
+SPXU.US,D,20190429,000000,2340.17,2342.68,2317.83,2334.29,18833.5,0
+SPXU.US,D,20190430,000000,2342.68,2378.93,2321.86,2330.23,53654.7,0
+SPXU.US,D,20190501,000000,2311.93,2382.28,2307.06,2382.28,52477.4,0
+SPXU.US,D,20190502,000000,2388.84,2438.53,2361.44,2398.03,92165,0
+SPXU.US,D,20190503,000000,2359.94,2364.82,2321.86,2326.87,66693.4,0
+SPXU.US,D,20190506,000000,2445.07,2450.78,2347.52,2356.76,61156.7,0
+SPXU.US,D,20190507,000000,2422.74,2528.67,2407.97,2477.3,112071,0
+SPXU.US,D,20190508,000000,2487.22,2506.19,2439.35,2486.37,95624.5,0
+SPXU.US,D,20190509,000000,2550.18,2600.4,2494.78,2509.53,111110,0
+SPXU.US,D,20190510,000000,2540.92,2628.39,2454.16,2475.61,121577,0
+SPXU.US,D,20190513,000000,2625.22,2688.16,2596.51,2661.68,127990,0
+SPXU.US,D,20190514,000000,2631.94,2636.8,2545.31,2596.51,96228.3,0
+SPXU.US,D,20190515,000000,2645.02,2650.89,2529.37,2546.79,115658,0
+SPXU.US,D,20190516,000000,2527.68,2531.02,2438.53,2481.49,106276,0
+SPXU.US,D,20190517,000000,2545.8,2546.79,2456.66,2528.67,98831.2,0
+SPXU.US,D,20190520,000000,2575.67,2600.86,2540.11,2579.88,76011,0
+SPXU.US,D,20190521,000000,2527.68,2536.74,2499.63,2510.38,49799.7,0
+SPXU.US,D,20190522,000000,2540.11,2547.17,2507.02,2532.7,45864,0
+SPXU.US,D,20190523,000000,2601.24,2670.21,2601.24,2625.22,88270.8,0
+SPXU.US,D,20190524,000000,2584.77,2631.94,2572.35,2613.63,47266.8,0
+SPXU.US,D,20190528,000000,2604.59,2686.53,2575.67,2686.53,43691.7,0
+SPXU.US,D,20190529,000000,2723.24,2786.57,2711.18,2738.55,110006,0
+SPXU.US,D,20190530,000000,2718.71,2756.65,2690.55,2721.07,61120.4,0
+SPXU.US,D,20190531,000000,2805.36,2832.58,2778.33,2827.02,78173.3,0
+SPXU.US,D,20190603,000000,2830.19,2900.57,2793.42,2856.05,94921.6,0
+SPXU.US,D,20190604,000000,2775.8,2791.57,2664.98,2667.52,106976,0
+SPXU.US,D,20190605,000000,2617.81,2676.6,2599.68,2601.24,67229.4,0
+SPXU.US,D,20190606,000000,2593.14,2613.29,2531.02,2551.69,61684.5,0
+SPXU.US,D,20190607,000000,2520.98,2526.82,2443.37,2478.13,79172.5,0
+SPXU.US,D,20190610,000000,2431.81,2444.4,2394.71,2444.4,60119.6,0
+SPXU.US,D,20190611,000000,2392.2,2462.37,2381.46,2445.77,63014.8,0
+SPXU.US,D,20190612,000000,2452.48,2472.43,2436.85,2458.35,50190.3,0
+SPXU.US,D,20190613,000000,2433.49,2453.48,2418.7,2426.11,39803.1,0
+SPXU.US,D,20190614,000000,2438.53,2459.2,2421.91,2438.53,34403.6,0
+SPXU.US,D,20190617,000000,2433.49,2440.88,2414.51,2433.49,25069.7,0
+SPXU.US,D,20190618,000000,2386.3,2394.71,2330.91,2361.44,91106.9,0
+SPXU.US,D,20190619,000000,2356.76,2382.28,2329.39,2341.68,56239.2,0
+SPXU.US,D,20190620,000000,2274,2331.24,2267.64,2278.19,63833.1,0
+SPXU.US,D,20190621,000000,2287.25,2294.66,2254.19,2288.1,55703.6,0
+SPXU.US,D,20190624,000000,2285.58,2302.03,2276.52,2298.86,24459.7,0
+SPXU.US,D,20190625,000000,2299.69,2369.54,2298.01,2366.82,48804.4,0
+SPXU.US,D,20190626,000000,2342.86,2377.75,2328.91,2374.38,41956.4,0
+SPXU.US,D,20190627,000000,2355.27,2364.49,2337.13,2347.86,32758.5,0
+SPXU.US,D,20190628,000000,2324.54,2338.65,2302.87,2312.13,43272.5,0
+SPXU.US,D,20190701,000000,2228.15,2283.89,2223.13,2254.69,56272.2,0
+SPXU.US,D,20190702,000000,2255.54,2276.52,2235.55,2235.55,50079,0
+SPXU.US,D,20190703,000000,2221.45,2224.8,2184.02,2184.02,42331.8,0
+SPXU.US,D,20190705,000000,2214.91,2245.13,2188.22,2192.42,70954.3,0
+SPXU.US,D,20190708,000000,2224.8,2242.1,2216.74,2227.31,36545.5,0
+SPXU.US,D,20190709,000000,2258.89,2258.89,2214.05,2219.93,36197.3,0
+SPXU.US,D,20190710,000000,2194.1,2208.02,2166.55,2189.07,58271.9,0
+SPXU.US,D,20190711,000000,2174.93,2199.96,2169.89,2176.63,68777.7,0
+SPXU.US,D,20190712,000000,2165.7,2172.09,2145.07,2148.26,44767.9,0
+SPXU.US,D,20190715,000000,2138.53,2156.66,2137.51,2144.24,21318.8,0
+SPXU.US,D,20190716,000000,2148.26,2174.09,2143.4,2168.4,29993.1,0
+SPXU.US,D,20190717,000000,2168.4,2211.55,2164.2,2211.55,31730.4,0
+SPXU.US,D,20190718,000000,2224.8,2236.56,2179.11,2189.07,45485,0
+SPXU.US,D,20190719,000000,2163.37,2230.7,2162.52,2228.15,42172.8,0
+SPXU.US,D,20190722,000000,2217.45,2229.87,2196.61,2209.03,29133.8,0
+SPXU.US,D,20190723,000000,2182.33,2203.15,2164.02,2164.85,32525.9,0
+SPXU.US,D,20190724,000000,2182.33,2184.02,2134.17,2134.17,34410.1,0
+SPXU.US,D,20190725,000000,2144.24,2184.02,2144.24,2164.85,37675,0
+SPXU.US,D,20190726,000000,2148.26,2151.59,2117.7,2122.56,38570.2,0
+SPXU.US,D,20190729,000000,2125.93,2147.41,2124.75,2132.47,26629.5,0
+SPXU.US,D,20190730,000000,2167.41,2176.46,2140.85,2149.09,27774.3,0
+SPXU.US,D,20190731,000000,2145.72,2269.79,2140.19,2224.8,77045.9,0
+SPXU.US,D,20190801,000000,2219.93,2300.35,2145.72,2282.22,156425,0
+SPXU.US,D,20190802,000000,2303.74,2372.73,2299.69,2332.06,106351,0
+SPXU.US,D,20190805,000000,2443.37,2593.81,2440.03,2538.25,147395,0
+SPXU.US,D,20190806,000000,2488.21,2533.21,2433.33,2440.88,108051,0
+SPXU.US,D,20190807,000000,2526.49,2585.41,2414.33,2435.83,141026,0
+SPXU.US,D,20190808,000000,2394.37,2409.35,2295.5,2297.02,139092,0
+SPXU.US,D,20190809,000000,2319.49,2387.64,2302.87,2343.67,107169,0
+SPXU.US,D,20190812,000000,2380.93,2452.48,2368.52,2427.63,66107.4,0
+SPXU.US,D,20190813,000000,2437.7,2447.09,2274.85,2318.83,93332.3,0
+SPXU.US,D,20190814,000000,2422.57,2523.97,2406.12,2519.93,143248,0
+SPXU.US,D,20190815,000000,2495.76,2562.92,2476.62,2504.02,100881,0
+SPXU.US,D,20190816,000000,2455.81,2456.66,2380.93,2391.85,74402.6,0
+SPXU.US,D,20190819,000000,2310.44,2329.39,2288.81,2306.23,65589.9,0
+SPXU.US,D,20190820,000000,2320.51,2363.84,2306.23,2360.29,53326.9,0
+SPXU.US,D,20190821,000000,2302.87,2321.17,2293.01,2305.44,49542.8,0
+SPXU.US,D,20190822,000000,2286.26,2353.58,2268.79,2307.91,69314.4,0
+SPXU.US,D,20190823,000000,2342.02,2518.29,2298.01,2484.04,151899,0
+SPXU.US,D,20190826,000000,2422.57,2465.39,2402.78,2402.78,80846.9,0
+SPXU.US,D,20190827,000000,2365.17,2451.8,2354.42,2430.78,75855.1,0
+SPXU.US,D,20190828,000000,2451.8,2472.43,2376.07,2383.63,62606.4,0
+SPXU.US,D,20190829,000000,2311.27,2339.47,2277.18,2289.6,78579.4,0
+SPXU.US,D,20190830,000000,2252.34,2318.83,2252.34,2295.5,77520.1,0
+SPXU.US,D,20190903,000000,2341.16,2369.54,2315.81,2332.91,76482.3,0
+SPXU.US,D,20190904,000000,2278.01,2298.01,2256.38,2258.08,57666.3,0
+SPXU.US,D,20190905,000000,2194.1,2197.45,2147.58,2171.6,98598.7,0
+SPXU.US,D,20190906,000000,2161.69,2179.11,2150.96,2163.37,53657,0
+SPXU.US,D,20190909,000000,2140.19,2184.85,2140.19,2163.37,31121.9,0
+SPXU.US,D,20190910,000000,2182.33,2212.41,2162.52,2162.52,52244.4,0
+SPXU.US,D,20190911,000000,2159.17,2173.27,2117.7,2117.7,55224.3,0
+SPXU.US,D,20190912,000000,2098.56,2116.01,2073.51,2099.42,67043.6,0
+SPXU.US,D,20190913,000000,2089.32,2111.65,2080.59,2105.26,34777.1,0
+SPXU.US,D,20190916,000000,2130.11,2138.53,2112.67,2121.72,36398.9,0
+SPXU.US,D,20190917,000000,2130.11,2131.79,2105.26,2107.62,63138.9,0
+SPXU.US,D,20190918,000000,2117.7,2164.2,2101.1,2102.57,60848.4,0
+SPXU.US,D,20190919,000000,2096.9,2113.35,2072.71,2105.96,36588.8,0
+SPXU.US,D,20190920,000000,2091.84,2153.63,2086.13,2138.53,60758.5,0
+SPXU.US,D,20190923,000000,2152.6,2157.97,2121.05,2138.53,30917,0
+SPXU.US,D,20190924,000000,2113.35,2210.71,2102.57,2191.55,122204,0
+SPXU.US,D,20190925,000000,2188.22,2223.29,2139.03,2151.59,75806.5,0
+SPXU.US,D,20190926,000000,2151.59,2198.28,2146.58,2165.7,50760,0
+SPXU.US,D,20190927,000000,2146.58,2237.58,2144.89,2201.66,85149.6,0
+SPXU.US,D,20190930,000000,2188.22,2189.88,2152.3,2168.23,42907.4,0
+SPXU.US,D,20191001,000000,2148.91,2252.52,2133.98,2248.3,85762.9,0
+SPXU.US,D,20191002,000000,2289.3,2400.24,2288.47,2368.52,120715,0
+SPXU.US,D,20191003,000000,2375.22,2448.61,2310.06,2310.06,128591,0
+SPXU.US,D,20191004,000000,2292.63,2294.31,2211.55,2218.43,92553.8,0
+SPXU.US,D,20191007,000000,2237.58,2253.36,2197.45,2247.46,70803.1,0
+SPXU.US,D,20191008,000000,2294.99,2351.87,2275.02,2349.39,105560,0
+SPXU.US,D,20191009,000000,2297.5,2314.28,2259.9,2285.07,61631.1,0
+SPXU.US,D,20191010,000000,2290.12,2292.63,2217.09,2240.75,61862.5,0
+SPXU.US,D,20191011,000000,2172.43,2174.09,2114.7,2169.76,119621,0
+SPXU.US,D,20191014,000000,2178.83,2185.71,2162.33,2174.8,33754.4,0
+SPXU.US,D,20191015,000000,2153.97,2154.81,2095.54,2114.02,64193.5,0
+SPXU.US,D,20191016,000000,2124.75,2134.49,2108.12,2124.75,45737.9,0
+SPXU.US,D,20191017,000000,2097.21,2122.43,2085.64,2108.12,39757.3,0
+SPXU.US,D,20191018,000000,2118.89,2154.81,2104.42,2133.14,41041.3,0
+SPXU.US,D,20191021,000000,2104.78,2114.7,2087.3,2089.85,31453,0
+SPXU.US,D,20191022,000000,2079.76,2114.37,2073.87,2111.31,41301.7,0
+SPXU.US,D,20191023,000000,2119.71,2124.1,2093,2093.86,41055.2,0
+SPXU.US,D,20191024,000000,2074.71,2103.92,2070.69,2084.77,49556.5,0
+SPXU.US,D,20191025,000000,2098.24,2098.88,2047.86,2060.63,64770.7,0
+SPXU.US,D,20191028,000000,2034.76,2034.76,2014.28,2023.03,42752.8,0
+SPXU.US,D,20191029,000000,2032.23,2034.76,2007.24,2028.86,47779.6,0
+SPXU.US,D,20191030,000000,2024.67,2052.08,2002.22,2008.92,77945.2,0
+SPXU.US,D,20191031,000000,2012.08,2057.77,2011.23,2026.37,56071.1,0
+SPXU.US,D,20191101,000000,1994.63,1998.5,1970.46,1972.15,66163.8,0
+SPXU.US,D,20191104,000000,1937.88,1955.19,1934.53,1948.65,42543.8,0
+SPXU.US,D,20191105,000000,1942.76,1960.39,1937.38,1955.51,41367.6,0
+SPXU.US,D,20191106,000000,1954.5,1973.83,1947.81,1952.19,49792.7,0
+SPXU.US,D,20191107,000000,1926.98,1943.79,1908.69,1932.86,77096.8,0
+SPXU.US,D,20191108,000000,1940.25,1955.51,1919.62,1919.62,45467.9,0
+SPXU.US,D,20191111,000000,1947.11,1950.83,1927.17,1930.34,29074.9,0
+SPXU.US,D,20191112,000000,1923.63,1934.53,1900.47,1920.26,46693.5,0
+SPXU.US,D,20191113,000000,1939.58,1944.43,1909.02,1916.22,66022.9,0
+SPXU.US,D,20191114,000000,1924.45,1936.21,1907.84,1909.53,47061.3,0
+SPXU.US,D,20191115,000000,1885.19,1896.92,1866.87,1866.87,56657.9,0
+SPXU.US,D,20191118,000000,1872.75,1882.34,1860.18,1863.51,45266,0
+SPXU.US,D,20191119,000000,1854.45,1879.48,1853.44,1866.04,46302.4,0
+SPXU.US,D,20191120,000000,1877.79,1918.59,1868.57,1887.71,96710.3,0
+SPXU.US,D,20191121,000000,1887,1914.57,1884.01,1898.79,76613.7,0
+SPXU.US,D,20191122,000000,1881.99,1906.16,1880.64,1886.03,50333.2,0
+SPXU.US,D,20191125,000000,1866.04,1866.87,1841.02,1841.02,58417.9,0
+SPXU.US,D,20191126,000000,1840.19,1847.76,1826.08,1829.28,56809,0
+SPXU.US,D,20191127,000000,1820.18,1826.08,1806.12,1806.77,52439.3,0
+SPXU.US,D,20191129,000000,1817.69,1831.97,1811.81,1828.59,44206,0
+SPXU.US,D,20191202,000000,1823.55,1881.66,1821.04,1872.75,106966,0
+SPXU.US,D,20191203,000000,1928.63,1956.2,1910.36,1912.03,120266,0
+SPXU.US,D,20191204,000000,1890.23,1897.79,1864.52,1875.26,69665.5,0
+SPXU.US,D,20191205,000000,1862.67,1892.74,1862.67,1866.04,65957.3,0
+SPXU.US,D,20191206,000000,1830.29,1830.29,1808.46,1817.69,100341,0
+SPXU.US,D,20191209,000000,1824.38,1834.32,1811.16,1833.48,31707.9,0
+SPXU.US,D,20191210,000000,1836.01,1852.78,1822.73,1839.33,64733.9,0
+SPXU.US,D,20191211,000000,1830.95,1839.33,1820.18,1824.38,41150.9,0
+SPXU.US,D,20191212,000000,1825.24,1830.29,1763.44,1777.57,157307,0
+SPXU.US,D,20191213,000000,1782.59,1797.37,1752.55,1775.05,123484,0
+SPXU.US,D,20191216,000000,1744.33,1744.33,1728.06,1738.26,83841.5,0
+SPXU.US,D,20191217,000000,1730.9,1739.31,1727.54,1739.31,79861.1,0
+SPXU.US,D,20191218,000000,1730.9,1739.31,1726.86,1737.61,42624.1,0
+SPXU.US,D,20191219,000000,1735.77,1735.77,1715.79,1716.77,79242.4,0
+SPXU.US,D,20191220,000000,1699.16,1700.69,1684.05,1689.93,72594.4,0
+SPXU.US,D,20191223,000000,1683.22,1690.44,1680.86,1686.57,46723,0
+SPXU.US,D,20191224,000000,1684.92,1693.8,1684.05,1687.58,27299.7,0
+SPXU.US,D,20191226,000000,1682.38,1682.54,1662.39,1662.39,56888,0
+SPXU.US,D,20191227,000000,1648.97,1672.29,1648.97,1663.24,72706.6,0
+SPXU.US,D,20191230,000000,1663.24,1699.16,1660.72,1692.61,104543,0
+SPXU.US,D,20191231,000000,1701.68,1706.72,1675.81,1678.18,107629,0
+SPXU.US,D,20200102,000000,1652.34,1670.62,1633.86,1633.86,90355.2,0
+SPXU.US,D,20200103,000000,1690.94,1690.94,1653.09,1669.87,117531,0
+SPXU.US,D,20200106,000000,1702.7,1702.7,1651.41,1651.49,86773.1,0
+SPXU.US,D,20200107,000000,1661.56,1674.15,1653.17,1667.35,72230,0
+SPXU.US,D,20200108,000000,1664.07,1667.35,1619.59,1640.57,139787,0
+SPXU.US,D,20200109,000000,1614.56,1624.04,1606.4,1608.67,119241,0
+SPXU.US,D,20200110,000000,1598.68,1628.81,1596.17,1622.11,100645,0
+SPXU.US,D,20200113,000000,1611.18,1618.74,1588.61,1588.61,77241.1,0
+SPXU.US,D,20200114,000000,1594.48,1604.47,1579.38,1597.02,101678,0
+SPXU.US,D,20200115,000000,1598.68,1599.53,1572.66,1586.93,91035.2,0
+SPXU.US,D,20200116,000000,1565.11,1567.64,1546.73,1550,74896.7,0
+SPXU.US,D,20200117,000000,1535.8,1544.96,1529.09,1530.77,51242.5,0
+SPXU.US,D,20200121,000000,1547.48,1548.31,1529.93,1542.45,68716.5,0
+SPXU.US,D,20200122,000000,1528.27,1543.28,1518.18,1539.92,52450.9,0
+SPXU.US,D,20200123,000000,1552.52,1568.47,1534.14,1534.98,85183,0
+SPXU.US,D,20200124,000000,1527.43,1597.43,1525.99,1578.55,134271,0
+SPXU.US,D,20200127,000000,1659.86,1665.68,1630.5,1653.17,191871,0
+SPXU.US,D,20200128,000000,1630.5,1638.88,1588.61,1602.8,148150,0
+SPXU.US,D,20200129,000000,1581.05,1610.28,1577.71,1606.99,83969.5,0
+SPXU.US,D,20200130,000000,1642.25,1653.17,1587.78,1591.12,220458,0
+SPXU.US,D,20200131,000000,1602.8,1693.28,1600.36,1677.51,220989,0
+SPXU.US,D,20200203,000000,1654.83,1655.68,1610.28,1642.25,165366,0
+SPXU.US,D,20200204,000000,1582.74,1587.78,1552.52,1566.79,171122,0
+SPXU.US,D,20200205,000000,1520.69,1544.13,1509.8,1512.31,142286,0
+SPXU.US,D,20200206,000000,1498.88,1514.83,1495.52,1498.88,78219.2,0
+SPXU.US,D,20200207,000000,1514.83,1529.93,1503.92,1521.54,92888.5,0
+SPXU.US,D,20200210,000000,1536.64,1536.64,1487.96,1487.96,68638.7,0
+SPXU.US,D,20200211,000000,1468.74,1487.96,1456.99,1480.4,70242.4,0
+SPXU.US,D,20200212,000000,1459.52,1465.8,1449.43,1452.79,77750.8,0
+SPXU.US,D,20200213,000000,1473.79,1477.05,1444.57,1457.83,80235.9,0
+SPXU.US,D,20200214,000000,1452.79,1470,1449.43,1451.95,87012,0
+SPXU.US,D,20200218,000000,1466.22,1482.93,1457.33,1462.86,86356,0
+SPXU.US,D,20200219,000000,1449.43,1453.38,1432.65,1441.05,56206,0
+SPXU.US,D,20200220,000000,1450.27,1502.23,1438.53,1460.35,142376,0
+SPXU.US,D,20200221,000000,1480.4,1517.35,1475.87,1505.58,125009,0
+SPXU.US,D,20200224,000000,1643.93,1671.96,1610.34,1655.68,277515,0
+SPXU.US,D,20200225,000000,1632.18,1822.05,1622.94,1805.79,331460,0
+SPXU.US,D,20200226,000000,1780.58,1841.02,1712.59,1824.92,294748,0
+SPXU.US,D,20200227,000000,1935.71,2075.74,1861.85,2074.04,408862,0
+SPXU.US,D,20200228,000000,2260.9,2327.87,2096.55,2107.45,459591,0
+SPXU.US,D,20200302,000000,2059.6,2141.04,1824.92,1824.92,368620,0
+SPXU.US,D,20200303,000000,1818.2,2032.08,1741.97,1984.24,316771,0
+SPXU.US,D,20200304,000000,1867.71,1921.26,1731.06,1731.06,316049,0
+SPXU.US,D,20200305,000000,1868.57,1948.13,1807.29,1906.34,262546,0
+SPXU.US,D,20200306,000000,2085.82,2139.86,1978.35,1998.5,377982,0
+SPXU.US,D,20200309,000000,2430.96,2489.73,2272.67,2472.92,290511,0
+SPXU.US,D,20200310,000000,2199.96,2497.31,2095.86,2097.39,290286,0
+SPXU.US,D,20200311,000000,2264.28,2478.82,2237.41,2401.73,250314,0
+SPXU.US,D,20200312,000000,2933.98,3105.21,2605.56,3100.85,395193,0
+SPXU.US,D,20200313,000000,2539.24,3045.6,2247.64,2255.89,378250,0
+SPXU.US,D,20200316,000000,3005.3,3101.85,2581.91,2992.74,327333,0
+SPXU.US,D,20200317,000000,2803.98,3099.97,2383.31,2532.54,318849,0
+SPXU.US,D,20200318,000000,2965.87,3215.02,2695.74,2822.49,313845,0
+SPXU.US,D,20200319,000000,2894.66,3141.94,2609.61,2822.49,305715,0
+SPXU.US,D,20200320,000000,2731.99,3224.04,2667.52,3213.32,345531,0
+SPXU.US,D,20200323,000000,3249.23,3661.77,3199.04,3481.59,344021,0
+SPXU.US,D,20200324,000000,3033.02,3033.02,2502.33,2514.08,448426,0
+SPXU.US,D,20200325,000000,2456.13,2614.77,2111.99,2405.76,502027,0
+SPXU.US,D,20200326,000000,2325.19,2335.26,1934.9,1981.88,577497,0
+SPXU.US,D,20200327,000000,2150.43,2201.83,1983.52,2143.04,461037,0
+SPXU.US,D,20200330,000000,2093.53,2142.22,1922.28,1939.91,386390,0
+SPXU.US,D,20200331,000000,1959.25,2056.61,1899.6,2024.67,403004,0
+SPXU.US,D,20200401,000000,2254.19,2347.03,2170.41,2292.47,536528,0
+SPXU.US,D,20200402,000000,2325.19,2339.47,2113.68,2138.01,609011,0
+SPXU.US,D,20200403,000000,2164.02,2304.2,2100.25,2227.85,489675,0
+SPXU.US,D,20200406,000000,1967.61,1998.65,1725.01,1777.92,532285,0
+SPXU.US,D,20200407,000000,1586.51,1772.86,1573.93,1768.66,711039,0
+SPXU.US,D,20200408,000000,1710.75,1759.76,1564.68,1589.03,577551,0
+SPXU.US,D,20200409,000000,1528.59,1563.84,1464.79,1514.32,715878,0
+SPXU.US,D,20200413,000000,1534.47,1628.47,1529.85,1560.49,533025,0
+SPXU.US,D,20200414,000000,1467.32,1485.78,1405.19,1418.63,558244,0
+SPXU.US,D,20200415,000000,1513.26,1544.54,1479.06,1510.96,514584,0
+SPXU.US,D,20200416,000000,1488.3,1542.86,1473.18,1487.47,531401,0
+SPXU.US,D,20200417,000000,1387.57,1435.36,1357.35,1365.75,501994,0
+SPXU.US,D,20200420,000000,1427.03,1443.82,1372.46,1437.93,515569,0
+SPXU.US,D,20200421,000000,1516.84,1585.67,1494.18,1572.25,654271,0
+SPXU.US,D,20200422,000000,1479.91,1503.41,1433.75,1465.64,530732,0
+SPXU.US,D,20200423,000000,1443.82,1471.42,1390.1,1464.79,614527,0
+SPXU.US,D,20200424,000000,1441.29,1474.87,1393.44,1404.34,508559,0
+SPXU.US,D,20200427,000000,1373.3,1380,1325.45,1341.39,424635,0
+SPXU.US,D,20200428,000000,1287.67,1366.58,1281.8,1359.86,554713,0
+SPXU.US,D,20200429,000000,1278.45,1295.23,1231.43,1254.1,649144,0
+SPXU.US,D,20200430,000000,1274.23,1313.69,1267.52,1291.03,595596,0
+SPXU.US,D,20200501,000000,1359.86,1409.4,1348.95,1392.61,555087,0
+SPXU.US,D,20200504,000000,1426.19,1445.49,1374.98,1379.16,429366,0
+SPXU.US,D,20200505,000000,1335.71,1348.95,1297.76,1341.39,362075,0
+SPXU.US,D,20200506,000000,1317.06,1370.78,1309.78,1367.42,350816,0
+SPXU.US,D,20200507,000000,1318.73,1327.13,1289.36,1318.73,443540,0
+SPXU.US,D,20200508,000000,1272.57,1290.2,1248.22,1252.43,356946,0
+SPXU.US,D,20200511,000000,1281.8,1286.84,1233.96,1252.43,355104,0
+SPXU.US,D,20200512,000000,1236.2,1329.64,1229.77,1327.13,404782,0
+SPXU.US,D,20200513,000000,1338.05,1434.57,1320.42,1396.81,754040,0
+SPXU.US,D,20200514,000000,1438.49,1476.56,1346.45,1346.45,746504,0
+SPXU.US,D,20200515,000000,1384.21,1400.16,1328.81,1328.81,483659,0
+SPXU.US,D,20200518,000000,1234.8,1239.07,1184.43,1206.26,515010,0
+SPXU.US,D,20200519,000000,1213.81,1244.03,1191.99,1242.36,333691,0
+SPXU.US,D,20200520,000000,1194.49,1197.86,1168.48,1181.06,369015,0
+SPXU.US,D,20200521,000000,1183.58,1219.68,1171,1205.41,460239,0
+SPXU.US,D,20200522,000000,1208.78,1225.57,1195.35,1197.86,287959,0
+SPXU.US,D,20200526,000000,1118.95,1158.41,1116.43,1151.7,403450,0
+SPXU.US,D,20200527,000000,1118.95,1179.4,1102.16,1103,559423,0
+SPXU.US,D,20200528,000000,1090.41,1115.6,1066.07,1107.19,468193,0
+SPXU.US,D,20200529,000000,1114.76,1144.97,1085.79,1095.45,550145,0
+SPXU.US,D,20200601,000000,1102.16,1106.37,1071.94,1078.66,286912,0
+SPXU.US,D,20200602,000000,1069.44,1084.54,1052.64,1052.64,283754,0
+SPXU.US,D,20200603,000000,1031.65,1033.31,998.91,1010.67,479884,0
+SPXU.US,D,20200604,000000,1022.41,1040.04,1002.27,1019.07,329391,0
+SPXU.US,D,20200605,000000,960.296,961.145,920.842,940.993,527071,0
+SPXU.US,D,20200608,000000,931.761,936.791,903.219,904.061,336369,0
+SPXU.US,D,20200609,000000,930.082,937.634,911.614,924.207,317483,0
+SPXU.US,D,20200610,000000,919.607,947.71,910.776,940.159,433567,0
+SPXU.US,D,20200611,000000,1008.15,1109.71,1002.27,1103.85,884657,0
+SPXU.US,D,20200612,000000,1019.07,1125.33,1008.99,1062.72,1091312,0
+SPXU.US,D,20200615,000000,1129.87,1141.62,1020.74,1035.01,860891,0
+SPXU.US,D,20200616,000000,947.71,1026.62,946.095,972.893,741071,0
+SPXU.US,D,20200617,000000,963.658,993.05,960.296,985.481,385385,0
+SPXU.US,D,20200618,000000,1002.27,1006.47,979.604,984.641,319308,0
+SPXU.US,D,20200619,000000,948.712,1014.86,946.879,1002.27,528495,0
+SPXU.US,D,20200622,000000,1007.3,1019.91,977.924,980.443,320847,0
+SPXU.US,D,20200623,000000,956.11,972.893,945.196,967.854,409566,0
+SPXU.US,D,20200624,000000,989.675,1061.04,982.962,1041.72,745535,0
+SPXU.US,D,20200625,000000,1049.28,1071.11,1005.62,1010.67,492992,0
+SPXU.US,D,20200626,000000,1020.74,1087.06,1018.22,1079.51,600243,0
+SPXU.US,D,20200629,000000,1066.91,1092.93,1033.31,1034.18,509976,0
+SPXU.US,D,20200630,000000,1037.94,1039.2,974.573,990.524,378989,0
+SPXU.US,D,20200701,000000,981.293,986.321,959.464,970.373,382157,0
+SPXU.US,D,20200702,000000,936.791,962.809,923.371,955.269,403100,0
+SPXU.US,D,20200706,000000,918.332,925.043,906.582,911.614,372874,0
+SPXU.US,D,20200707,000000,926.726,942.671,907.417,940.159,302731,0
+SPXU.US,D,20200708,000000,932.596,949.393,916.652,917.496,348638,0
+SPXU.US,D,20200709,000000,912.449,966.173,909.931,932.596,460451,0
+SPXU.US,D,20200710,000000,935.557,948.446,902.383,904.061,394962,0
+SPXU.US,D,20200713,000000,883.077,934.701,861.249,927.563,660675,0
+SPXU.US,D,20200714,000000,940.993,953.587,888.947,891.468,664224,0
+SPXU.US,D,20200715,000000,862.926,888.947,857.892,866.287,482863,0
+SPXU.US,D,20200716,000000,884.753,889.791,872.165,877.199,328152,0
+SPXU.US,D,20200717,000000,867.964,883.915,861.249,867.964,241414,0
+SPXU.US,D,20200720,000000,871.321,876.78,841.101,846.98,239012,0
+SPXU.US,D,20200721,000000,830.19,850.337,826.836,842.782,295649,0
+SPXU.US,D,20200722,000000,845.299,846.004,825.156,826.836,240169,0
+SPXU.US,D,20200723,000000,831.029,867.964,824.315,857.055,367876,0
+SPXU.US,D,20200724,000000,873.842,886.434,864.606,873.004,362513,0
+SPXU.US,D,20200727,000000,867.964,874.682,852.858,853.694,186117,0
+SPXU.US,D,20200728,000000,861.249,873.004,851.176,868.803,237181,0
+SPXU.US,D,20200729,000000,862.926,863.768,833.55,839.425,301512,0
+SPXU.US,D,20200730,000000,863.768,880.977,843.621,846.98,405898,0
+SPXU.US,D,20200731,000000,831.87,867.545,826.836,826.836,362716,0
+SPXU.US,D,20200803,000000,814.244,818.437,803.331,810.882,252342,0
+SPXU.US,D,20200804,000000,817.597,817.597,800.811,800.811,189975,0
+SPXU.US,D,20200805,000000,790.739,792.416,783.352,785.701,272925,0
+SPXU.US,D,20200806,000000,789.056,792.416,768.072,770.592,246364,0
+SPXU.US,D,20200807,000000,777.308,784.025,766.395,767.236,296316,0
+SPXU.US,D,20200810,000000,763.873,778.984,759.681,760.52,212985,0
+SPXU.US,D,20200811,000000,751.285,785.632,747.927,779.827,368175,0
+SPXU.US,D,20200812,000000,760.52,761.361,741.21,747.927,311013,0
+SPXU.US,D,20200813,000000,752.125,757.999,741.21,750.444,246996,0
+SPXU.US,D,20200814,000000,754.643,759.681,747.088,752.125,215288,0
+SPXU.US,D,20200817,000000,743.731,747.088,741.21,744.571,145073,0
+SPXU.US,D,20200818,000000,740.37,752.961,736.18,740.37,184554,0
+SPXU.US,D,20200819,000000,737.016,752.125,732.819,748.764,233018,0
+SPXU.US,D,20200820,000000,762.201,762.201,737.853,742.051,276568,0
+SPXU.US,D,20200821,000000,744.571,746.248,731.982,732.819,216651,0
+SPXU.US,D,20200824,000000,715.612,723.587,710.152,710.152,246249,0
+SPXU.US,D,20200825,000000,707.634,715.174,702.6,703.436,187743,0
+SPXU.US,D,20200826,000000,699.238,703.436,680.772,681.613,278288,0
+SPXU.US,D,20200827,000000,677.415,688.331,668.181,677.415,344470,0
+SPXU.US,D,20200828,000000,670.7,679.096,663.985,664.822,188479,0
+SPXU.US,D,20200831,000000,666.503,673.217,659.873,671.536,185059,0
+SPXU.US,D,20200901,000000,667.339,672.377,652.23,653.07,188300,0
+SPXU.US,D,20200902,000000,640.481,648.036,618.657,624.532,383510,0
+SPXU.US,D,20200903,000000,634.036,703.436,631.246,689.169,925730,0
+SPXU.US,D,20200904,000000,684.166,751.285,674.058,705.953,906708,0
+SPXU.US,D,20200908,000000,742.051,765.135,733.659,762.201,615283,0
+SPXU.US,D,20200909,000000,733.524,739.886,699.238,717.709,541322,0
+SPXU.US,D,20200910,000000,704.279,762.179,700.079,754.643,524352,0
+SPXU.US,D,20200911,000000,742.887,775.625,734.542,754.643,449438,0
+SPXU.US,D,20200914,000000,731.137,734.495,711.835,723.587,244425,0
+SPXU.US,D,20200915,000000,706.797,720.648,700.92,712.671,210042,0
+SPXU.US,D,20200916,000000,704.279,723.587,695.044,721.905,233029,0
+SPXU.US,D,20200917,000000,755.479,759.681,729.04,741.21,325992,0
+SPXU.US,D,20200918,000000,734.912,784.025,734.495,767.236,328300,0
+SPXU.US,D,20200921,000000,801.651,828.514,791.576,791.576,456577,0
+SPXU.US,D,20200922,000000,780.664,799.971,763.873,768.072,295701,0
+SPXU.US,D,20200923,000000,763.034,824.315,761.361,820.118,448870,0
+SPXU.US,D,20200924,000000,832.71,842.782,789.073,813.4,472918,0
+SPXU.US,D,20200925,000000,821.277,827.757,768.089,775.625,319520,0
+SPXU.US,D,20200928,000000,743.731,751.285,731.137,735.337,253593,0
+SPXU.US,D,20200929,000000,737.838,753.807,732.4,747.088,191665,0
+SPXU.US,D,20200930,000000,742.887,744.687,708.475,730.302,408581,0
+SPXU.US,D,20201001,000000,711.835,730.302,706.056,717.709,351148,0
+SPXU.US,D,20201002,000000,751.285,754.643,724.423,737.853,535387,0
+SPXU.US,D,20201005,000000,722.743,722.743,696.72,698.403,207123,0
+SPXU.US,D,20201006,000000,698.403,731.137,683.294,727.781,476956,0
+SPXU.US,D,20201007,000000,707.634,707.634,684.13,690.848,254249,0
+SPXU.US,D,20201008,000000,678.259,683.294,671.536,672.377,207094,0
+SPXU.US,D,20201009,000000,661.464,665.667,650.554,653.07,234719,0
+SPXU.US,D,20201012,000000,637.964,641.322,612.779,621.175,292456,0
+SPXU.US,D,20201013,000000,623.692,639.642,622.015,632.088,208054,0
+SPXU.US,D,20201014,000000,631.246,650.554,624.532,644.68,215724,0
+SPXU.US,D,20201015,000000,669.019,672.377,645.519,648.036,243784,0
+SPXU.US,D,20201016,000000,640.481,650.554,630.408,648.877,214140,0
+SPXU.US,D,20201019,000000,641.322,684.97,637.964,678.259,239175,0
+SPXU.US,D,20201020,000000,670.7,674.898,649.714,669.856,320803,0
+SPXU.US,D,20201021,000000,671.536,676.575,657.271,674.058,301555,0
+SPXU.US,D,20201022,000000,674.058,686.651,659.789,663.146,263965,0
+SPXU.US,D,20201023,000000,655.592,672.278,655.592,656.428,173922,0
+SPXU.US,D,20201026,000000,678.259,714.348,672.377,692.524,428809,0
+SPXU.US,D,20201027,000000,690.848,701.755,688.331,700.079,266269,0
+SPXU.US,D,20201028,000000,738.688,775.208,733.659,771.429,538445,0
+SPXU.US,D,20201029,000000,769.754,782.763,724.002,747.927,422895,0
+SPXU.US,D,20201030,000000,761.361,797.872,749.605,770.592,544932,0
+SPXU.US,D,20201102,000000,745.407,766.395,729.46,744.571,449837,0
+SPXU.US,D,20201103,000000,721.237,725.26,690.848,705.117,449615,0
+SPXU.US,D,20201104,000000,675.735,683.294,631.246,658.952,784854,0
+SPXU.US,D,20201105,000000,623.692,627.89,608.581,618.657,536984,0
+SPXU.US,D,20201106,000000,622.015,633.767,612.779,620.334,358460,0
+SPXU.US,D,20201109,000000,546.465,599.351,544.787,596.826,623651,0
+SPXU.US,D,20201110,000000,602.708,616.977,593.473,597.671,407229,0
+SPXU.US,D,20201111,000000,585.914,594.178,580.932,585.077,265211,0
+SPXU.US,D,20201112,000000,592.636,612.779,586.759,601.868,404350,0
+SPXU.US,D,20201113,000000,593.473,595.149,573.326,577.523,302813,0
+SPXU.US,D,20201116,000000,562.417,570.805,556.54,557.374,243462,0
+SPXU.US,D,20201117,000000,568.292,575.846,559.056,564.091,209821,0
+SPXU.US,D,20201118,000000,564.091,585.914,560.737,585.077,181212,0
+SPXU.US,D,20201119,000000,589.275,595.991,575.846,578.363,216632,0
+SPXU.US,D,20201120,000000,580.88,590.115,578.363,590.115,221091,0
+SPXU.US,D,20201123,000000,579.203,592.636,572.486,580.04,215187,0
+SPXU.US,D,20201124,000000,566.614,570.805,548.144,550.661,277514,0
+SPXU.US,D,20201125,000000,552.341,559.896,551.502,554.02,154811,0
+SPXU.US,D,20201127,000000,548.985,554.02,546.465,549.823,85328.7,0
+SPXU.US,D,20201130,000000,554.02,569.968,551.502,556.54,218503,0
+SPXU.US,D,20201201,000000,540.589,543.948,530.515,538.913,260869,0
+SPXU.US,D,20201202,000000,543.111,546.465,533.875,534.716,153062,0
+SPXU.US,D,20201203,000000,534.716,540.589,528.838,534.716,190702,0
+SPXU.US,D,20201204,000000,532.198,533.035,521.28,522.958,194752,0
+SPXU.US,D,20201207,000000,523.8,530.515,522.119,522.958,153231,0
+SPXU.US,D,20201208,000000,530.515,530.515,517.089,520.442,151195,0
+SPXU.US,D,20201209,000000,517.089,538.07,516.246,533.035,238389,0
+SPXU.US,D,20201210,000000,540.572,544.787,529.674,533.875,196790,0
+SPXU.US,D,20201211,000000,543.111,549.823,534.716,536.393,209518,0
+SPXU.US,D,20201214,000000,525.48,543.948,520.442,543.948,198198,0
+SPXU.US,D,20201215,000000,531.354,538.07,521.28,521.28,204914,0
+SPXU.US,D,20201216,000000,520.442,524.639,514.565,518.766,145247,0
+SPXU.US,D,20201217,000000,511.208,515.405,509.531,511.208,132408,0
+SPXU.US,D,20201218,000000,509.531,525.48,507.854,515.405,212818,0
+SPXU.US,D,20201221,000000,533.875,546.465,517.926,520.442,303243,0
+SPXU.US,D,20201222,000000,521.28,529.674,519.606,523.8,145237,0
+SPXU.US,D,20201223,000000,520.442,523.8,514.565,522.119,154004,0
+SPXU.US,D,20201224,000000,520.442,523.8,517.089,517.089,75039.9,0
+SPXU.US,D,20201228,000000,506.172,508.694,501.976,502.817,213804,0
+SPXU.US,D,20201229,000000,496.937,508.694,496.101,505.334,165789,0
+SPXU.US,D,20201230,000000,502.817,506.172,499.878,503.656,142431,0
+SPXU.US,D,20201231,000000,504.493,507.854,493.584,496.937,255373,0
+SPXU.US,D,20210104,000000,490.224,533.017,490.224,516.246,359836,0
+SPXU.US,D,20210105,000000,520.442,520.442,501.134,506.172,325457,0
+SPXU.US,D,20210106,000000,512.889,514.565,482.669,496.101,440997,0
+SPXU.US,D,20210107,000000,486.868,487.707,471.756,474.274,302999,0
+SPXU.US,D,20210108,000000,470.077,482.669,465.879,466.718,315586,0
+SPXU.US,D,20210111,000000,480.148,480.148,469.24,476.795,327224,0
+SPXU.US,D,20210112,000000,475.954,485.187,471.756,474.274,274191,0
+SPXU.US,D,20210113,000000,475.954,479.311,467.56,471.756,202190,0
+SPXU.US,D,20210114,000000,469.24,478.472,466.718,477.632,240138,0
+SPXU.US,D,20210115,000000,483.51,495.265,480.148,487.707,358602,0
+SPXU.US,D,20210119,000000,476.795,483.51,473.429,476.795,238576,0
+SPXU.US,D,20210120,000000,466.718,468.399,452.451,455.807,258159,0
+SPXU.US,D,20210121,000000,454.039,458.325,452.279,454.797,248076,0
+SPXU.US,D,20210122,000000,462.353,463.366,455.472,459.836,470699,0
+SPXU.US,D,20210125,000000,456.747,475.451,452.785,454.466,712507,0
+SPXU.US,D,20210126,000000,450.603,457.154,449.094,456.645,530155,0
+SPXU.US,D,20210127,000000,469.407,498.149,469.055,489.723,851972,0
+SPXU.US,D,20210128,000000,481.999,483.677,460.006,476.795,571134,0
+SPXU.US,D,20210129,000000,484.846,512.382,480.486,504.83,819334,0
+SPXU.US,D,20210201,000000,491.235,500.128,475.954,480.486,450088,0
+SPXU.US,D,20210202,000000,467.388,467.56,453.621,459.836,454004,0
+SPXU.US,D,20210203,000000,456.645,463.868,452.451,459.164,346798,0
+SPXU.US,D,20210204,000000,455.306,455.771,443.383,443.717,320756,0
+SPXU.US,D,20210205,000000,436.412,442.379,435.576,438.014,322408,0
+SPXU.US,D,20210208,000000,432.641,435.832,428.274,428.274,259984,0
+SPXU.US,D,20210209,000000,431.801,432.976,427.298,429.615,202095,0
+SPXU.US,D,20210210,000000,423.071,438.516,422.735,429.786,442428,0
+SPXU.US,D,20210211,000000,426.262,436.668,424.745,427.604,375325,0
+SPXU.US,D,20210212,000000,431.296,431.296,420.722,421.391,240847,0
+SPXU.US,D,20210216,000000,417.528,425.109,416.605,422.232,318775,0
+SPXU.US,D,20210217,000000,428.946,432.303,421.558,422.061,372888,0
+SPXU.US,D,20210218,000000,431.495,437.34,425.166,427.604,449051,0
+SPXU.US,D,20210219,000000,423.402,431.463,422.394,430.288,294701,0
+SPXU.US,D,20210222,000000,439.694,440.866,431.321,439.519,501296,0
+SPXU.US,D,20210223,000000,448.089,463.363,433.474,438.014,912752,0
+SPXU.US,D,20210224,000000,442.356,445.9,422.232,423.574,641284,0
+SPXU.US,D,20210225,000000,427.938,459.499,423.504,453.96,1023097,0
+SPXU.US,D,20210226,000000,447.17,469.069,442.713,461.682,939472,0
+SPXU.US,D,20210301,000000,442.379,442.545,423.071,427.767,586141,0
+SPXU.US,D,20210302,000000,427.269,438.551,426.262,437.34,459369,0
+SPXU.US,D,20210303,000000,440.531,455.64,437.002,454.967,669682,0
+SPXU.US,D,20210304,000000,456.309,489.383,446.067,472.259,1119077,0
+SPXU.US,D,20210305,000000,457.99,487.372,441.72,445.735,1232056,0
+SPXU.US,D,20210308,000000,442.379,453.459,431.713,452.451,755724,0
+SPXU.US,D,20210309,000000,437.508,439.694,423.406,432.976,751429,0
+SPXU.US,D,20210310,000000,424.417,429.786,418.958,425.082,711456,0
+SPXU.US,D,20210311,000000,416.354,417.866,405.107,411.988,445305,0
+SPXU.US,D,20210312,000000,416.525,419.297,409.807,410.141,397198,0
+SPXU.US,D,20210315,000000,409.64,416.688,401.916,402.753,366054,0
+SPXU.US,D,20210316,000000,401.077,407.037,398.56,404.101,398026,0
+SPXU.US,D,20210317,000000,408.798,412.491,397.551,400.237,413138,0
+SPXU.US,D,20210318,000000,409.137,419.626,401.916,418.034,477321,0
+SPXU.US,D,20210319,000000,418.874,427.687,413.499,420.045,559631,0
+SPXU.US,D,20210322,000000,418.707,418.707,405.442,409.977,446678,0
+SPXU.US,D,20210323,000000,412.663,422.394,407.369,419.543,396473,0
+SPXU.US,D,20210324,000000,414.843,426.43,409.3,426.43,497565,0
+SPXU.US,D,20210325,000000,431.324,438.014,416.187,419.376,739364,0
+SPXU.US,D,20210326,000000,415.011,417.059,397.384,399.062,541183,0
+SPXU.US,D,20210329,000000,403.427,408.267,396.373,399.062,434809,0
+SPXU.US,D,20210330,000000,403.765,407.627,400.404,401.916,433713,0
+SPXU.US,D,20210331,000000,400.909,400.909,392.35,397.551,376852,0
+SPXU.US,D,20210401,000000,391.506,391.841,384.286,384.457,373985,0
+SPXU.US,D,20210405,000000,376.565,376.565,366.494,367.836,580579,0
+SPXU.US,D,20210406,000000,369.348,370.519,365.653,369.011,214740,0
+SPXU.US,D,20210407,000000,369.348,370.519,366.359,367.163,292494,0
+SPXU.US,D,20210408,000000,363.639,366.49,361.961,361.961,203255,0
+SPXU.US,D,20210409,000000,362.584,362.634,353.732,354.07,300884,0
+SPXU.US,D,20210412,000000,355.746,357.426,353.061,353.566,222946,0
+SPXU.US,D,20210413,000000,354.238,355.158,348.947,350.881,209860,0
+SPXU.US,D,20210414,000000,350.545,355.746,347.858,353.732,378028,0
+SPXU.US,D,20210415,000000,348.204,348.447,342.066,342.988,551359,0
+SPXU.US,D,20210416,000000,339.127,343.087,337.783,338.959,367315,0
+SPXU.US,D,20210419,000000,341.815,347.858,340.602,344.333,527221,0
+SPXU.US,D,20210420,000000,347.587,355.662,345.592,351.551,586134,0
+SPXU.US,D,20210421,000000,353.732,353.901,341.312,341.477,323678,0
+SPXU.US,D,20210422,000000,342.653,354.07,340.137,350.881,742839,0
+SPXU.US,D,20210423,000000,350.041,350.041,335.939,339.798,405740,0
+SPXU.US,D,20210426,000000,337.952,339.127,336.127,337.28,317985,0
+SPXU.US,D,20210427,000000,337.113,340.639,336.44,337.618,310267,0
+SPXU.US,D,20210428,000000,337.449,339.297,334.283,337.952,249667,0
+SPXU.US,D,20210429,000000,330.9,340.469,330.084,332.075,567254,0
+SPXU.US,D,20210430,000000,337.449,340.469,335.268,337.952,355929,0
+SPXU.US,D,20210503,000000,332.917,337.28,331.908,335.769,251307,0
+SPXU.US,D,20210504,000000,341.312,351.553,339.884,342.316,573708,0
+SPXU.US,D,20210505,000000,337.952,343.325,337.113,341.643,147809,0
+SPXU.US,D,20210506,000000,341.981,347.018,333.421,333.421,408143,0
+SPXU.US,D,20210507,000000,331.626,333.384,324.691,326.201,541517,0
+SPXU.US,D,20210510,000000,325.385,336.275,325.024,335.603,429224,0
+SPXU.US,D,20210511,000000,347.688,354.912,342.485,344.835,812989,0
+SPXU.US,D,20210512,000000,352.555,368.505,349.033,366.83,899598,0
+SPXU.US,D,20210513,000000,362.801,362.801,348.194,353.566,806754,0
+SPXU.US,D,20210514,000000,346.176,346.176,335.016,337.28,567596,0
+SPXU.US,D,20210517,000000,340.303,345.184,337.952,339.629,392148,0
+SPXU.US,D,20210518,000000,339.127,349.202,338.625,348.528,290312,0
+SPXU.US,D,20210519,000000,361.791,365.569,351.216,351.216,744760,0
+SPXU.US,D,20210520,000000,349.369,349.536,336.799,340.469,351865,0
+SPXU.US,D,20210521,000000,336.28,342.314,332.917,341.14,507713,0
+SPXU.US,D,20210524,000000,334.763,335.742,327.794,330.395,522242,0
+SPXU.US,D,20210525,000000,328.048,334.136,326.875,332.409,343158,0
+SPXU.US,D,20210526,000000,331.571,333.925,329.423,331.067,253576,0
+SPXU.US,D,20210527,000000,328.384,330.566,326.873,330.566,246776,0
+SPXU.US,D,20210528,000000,326.201,329.052,325.557,328.887,300393,0
+SPXU.US,D,20210601,000000,322.507,330.395,322.171,329.558,275272,0
+SPXU.US,D,20210602,000000,327.373,330.214,325.697,327.543,328190,0
+SPXU.US,D,20210603,000000,333.579,337.2,328.551,331.571,495137,0
+SPXU.US,D,20210604,000000,326.7,326.873,321.668,322.34,485747,0
+SPXU.US,D,20210607,000000,322.34,325.486,321.921,322.842,263022,0
+SPXU.US,D,20210608,000000,321.332,327.373,320.831,322.677,294102,0
+SPXU.US,D,20210609,000000,321.164,324.855,320.831,324.353,192984,0
+SPXU.US,D,20210610,000000,321.164,324.524,317.468,319.822,321521,0
+SPXU.US,D,20210611,000000,318.308,321.662,317.972,317.972,240833,0
+SPXU.US,D,20210614,000000,318.142,320.996,315.96,315.96,216716,0
+SPXU.US,D,20210615,000000,315.623,319.989,315.623,317.972,215017,0
+SPXU.US,D,20210616,000000,317.303,328.048,317.103,323.011,490644,0
+SPXU.US,D,20210617,000000,324.307,329.558,321.164,323.346,413749,0
+SPXU.US,D,20210618,000000,331.406,337.029,329.926,336.105,580712,0
+SPXU.US,D,20210621,000000,332.075,334.091,321.668,321.836,480647,0
+SPXU.US,D,20210622,000000,322.003,323.934,314.95,316.798,360544,0
+SPXU.US,D,20210623,000000,316.965,318.308,314.786,317.806,206569,0
+SPXU.US,D,20210624,000000,312.934,313.608,311.426,312.264,287246,0
+SPXU.US,D,20210625,000000,310.587,311.511,308.091,308.908,222621,0
+SPXU.US,D,20210628,000000,308.235,310.75,306.893,306.893,246550,0
+SPXU.US,D,20210629,000000,306.056,307.901,304.88,306.558,172505,0
+SPXU.US,D,20210630,000000,308.068,308.068,304.544,305.721,252722,0
+SPXU.US,D,20210701,000000,304.041,304.376,300.516,300.516,332670,0
+SPXU.US,D,20210702,000000,298.29,298.988,293.295,293.8,391191,0
+SPXU.US,D,20210706,000000,293.967,301.504,293.295,295.476,366046,0
+SPXU.US,D,20210707,000000,294.103,298.499,291.786,292.287,391566,0
+SPXU.US,D,20210708,000000,304.041,306.391,297.827,299.337,754828,0
+SPXU.US,D,20210709,000000,296.316,296.651,289.432,290.272,641135,0
+SPXU.US,D,20210712,000000,289.938,291.062,286.241,286.581,252920,0
+SPXU.US,D,20210713,000000,288.258,290.272,285.252,289.432,452351,0
+SPXU.US,D,20210714,000000,286.241,291.115,285.07,288.425,428846,0
+SPXU.US,D,20210715,000000,291.449,295.311,289.769,291.281,564266,0
+SPXU.US,D,20210716,000000,289.099,299.089,288.762,297.827,773499,0
+SPXU.US,D,20210719,000000,309.076,317.553,307.846,311.426,1099471,0
+SPXU.US,D,20210720,000000,309.914,311.596,294.973,297.658,717624,0
+SPXU.US,D,20210721,000000,295.141,295.648,290.441,290.441,444630,0
+SPXU.US,D,20210722,000000,290.272,292.455,288.425,288.93,442831,0
+SPXU.US,D,20210723,000000,284.731,286.239,279.277,280.2,488605,0
+SPXU.US,D,20210726,000000,281.208,281.208,277.852,278.016,298355,0
+SPXU.US,D,20210727,000000,280.2,287.396,280.032,281.375,658147,0
+SPXU.US,D,20210728,000000,280.536,284.814,279.157,282.048,330288,0
+SPXU.US,D,20210729,000000,280.032,280.198,276.337,278.522,336041,0
+SPXU.US,D,20210730,000000,283.894,283.894,279.527,282.383,413817,0
+SPXU.US,D,20210802,000000,279.027,284.899,277.85,284.565,541698,0
+SPXU.US,D,20210803,000000,282.885,287.218,277.177,277.177,645747,0
+SPXU.US,D,20210804,000000,279.697,281.881,278.688,281.208,238892,0
+SPXU.US,D,20210805,000000,279.193,279.695,275.919,276.337,212797,0
+SPXU.US,D,20210806,000000,275.164,276.001,273.818,274.492,206038,0
+SPXU.US,D,20210809,000000,274.997,276.842,274.153,275.495,255767,0
+SPXU.US,D,20210810,000000,274.826,275.835,272.815,274.153,274787,0
+SPXU.US,D,20210811,000000,272.309,274.468,272.142,272.309,199018,0
+SPXU.US,D,20210812,000000,272.813,274.324,269.623,269.791,276985,0
+SPXU.US,D,20210813,000000,269.119,269.818,268.448,268.781,332072,0
+SPXU.US,D,20210816,000000,271.133,273.818,266.268,266.434,484582,0
+SPXU.US,D,20210817,000000,271.133,277.347,269.958,271.469,737934,0
+SPXU.US,D,20210818,000000,273.988,281.039,270.629,280.705,469301,0
+SPXU.US,D,20210819,000000,286.241,286.581,276.859,279.527,737194,0
+SPXU.US,D,20210820,000000,278.522,279.527,271.973,272.813,750228,0
+SPXU.US,D,20210823,000000,269.287,269.444,263.589,265.089,546426,0
+SPXU.US,D,20210824,000000,264.083,265.089,263.097,263.918,190484,0
+SPXU.US,D,20210825,000000,263.918,264.588,261.565,262.57,244656,0
+SPXU.US,D,20210826,000000,262.912,267.271,262.57,267.107,387513,0
+SPXU.US,D,20210827,000000,265.426,265.761,259.297,260.052,673907,0
+SPXU.US,D,20210830,000000,258.71,259.212,255.018,256.36,353753,0
+SPXU.US,D,20210831,000000,257.031,258.71,256.025,257.199,220916,0
+SPXU.US,D,20210901,000000,255.857,257.7,255.018,257.031,218423,0
+SPXU.US,D,20210902,000000,254.679,257.031,253.34,254.852,225420,0
+SPXU.US,D,20210903,000000,256.697,257.541,254.179,254.852,308094,0
+SPXU.US,D,20210907,000000,255.857,258.962,255.52,257.539,300171,0
+SPXU.US,D,20210908,000000,258.877,262.22,257.368,258.877,504822,0
+SPXU.US,D,20210909,000000,259.381,262.407,255.857,262.238,545428,0
+SPXU.US,D,20210910,000000,258.378,268.448,257.539,267.778,698316,0
+SPXU.US,D,20210913,000000,262.57,270.629,261.928,265.931,781544,0
+SPXU.US,D,20210914,000000,263.245,272.142,263.061,270.126,562280,0
+SPXU.US,D,20210915,000000,269.791,271.803,262.739,263.409,639894,0
+SPXU.US,D,20210916,000000,264.67,270.464,262.912,264.922,442995,0
+SPXU.US,D,20210917,000000,266.268,273.316,265.679,272.142,876518,0
+SPXU.US,D,20210920,000000,284.899,295.812,281.562,286.412,1140420,0
+SPXU.US,D,20210921,000000,281.375,288.258,278.69,286.745,746642,0
+SPXU.US,D,20210922,000000,282.048,284.229,274.324,278.688,691165,0
+SPXU.US,D,20210923,000000,274.826,275.331,265.259,268.448,765276,0
+SPXU.US,D,20210924,000000,271.639,272.057,265.761,266.937,517070,0
+SPXU.US,D,20210927,000000,269.202,270.75,266.937,269.119,419515,0
+SPXU.US,D,20210928,000000,274.86,287.082,274.153,285.402,921149,0
+SPXU.US,D,20210929,000000,282.721,285.402,279.193,284.397,625882,0
+SPXU.US,D,20210930,000000,281.208,294.973,279.708,294.471,857079,0
+SPXU.US,D,20211001,000000,290.778,298.668,280.536,284.06,1129911,0
+SPXU.US,D,20211004,000000,286.581,299.816,284.814,294.973,866864,0
+SPXU.US,D,20211005,000000,292.121,293.63,281.208,285.907,678017,0
+SPXU.US,D,20211006,000000,293.464,296.987,282.048,282.721,981798,0
+SPXU.US,D,20211007,000000,275.495,276.001,269.289,274.826,843629,0
+SPXU.US,D,20211008,000000,273.484,277.85,272.813,276.508,645862,0
+SPXU.US,D,20211011,000000,278.186,282.721,271.973,282.721,567835,0
+SPXU.US,D,20211012,000000,280.536,286.241,279.863,284.731,612794,0
+SPXU.US,D,20211013,000000,282.383,288.762,279.865,281.543,586743,0
+SPXU.US,D,20211014,000000,273.988,274.997,267.107,267.271,695016,0
+SPXU.US,D,20211015,000000,263.409,264.587,260.639,261.396,633387,0
+SPXU.US,D,20211018,000000,264.588,265.931,258.378,258.71,440816,0
+SPXU.US,D,20211019,000000,256.023,257.031,252.834,253.005,603791,0
+SPXU.US,D,20211020,000000,252.164,252.332,249.34,250.149,476027,0
+SPXU.US,D,20211021,000000,250.989,251.804,247.628,247.968,371381,0
+SPXU.US,D,20211022,000000,248.809,252.164,246.205,248.809,633933,0
+SPXU.US,D,20211025,000000,246.96,249.946,244.105,245.112,451292,0
+SPXU.US,D,20211026,000000,242.257,244.775,240.075,244.274,514306,0
+SPXU.US,D,20211027,000000,243.435,247.461,242.14,247.292,596021,0
+SPXU.US,D,20211028,000000,244.944,244.944,240.075,240.075,723366,0
+SPXU.US,D,20211029,000000,243.937,244.44,238.228,238.397,542330,0
+SPXU.US,D,20211101,000000,237.222,240.376,236.384,237.056,420792,0
+SPXU.US,D,20211102,000000,237.056,237.387,234.033,234.367,382882,0
+SPXU.US,D,20211103,000000,235.374,236.213,229.669,230.002,454896,0
+SPXU.US,D,20211104,000000,229.161,229.831,226.812,226.812,548043,0
+SPXU.US,D,20211105,000000,223.286,226.964,221.442,224.46,741689,0
+SPXU.US,D,20211108,000000,222.951,225.134,222.116,223.621,454336,0
+SPXU.US,D,20211109,000000,223.286,228.491,223.117,226.309,716385,0
+SPXU.US,D,20211110,000000,228.995,234.033,226.139,231.513,939494,0
+SPXU.US,D,20211111,000000,229.161,231.513,229.161,231.177,381948,0
+SPXU.US,D,20211112,000000,229.161,231.006,225.299,226.139,538611,0
+SPXU.US,D,20211115,000000,224.46,227.652,224.129,225.808,484550,0
+SPXU.US,D,20211116,000000,226.477,226.477,221.609,223.456,567422,0
+SPXU.US,D,20211117,000000,223.621,225.973,223.286,224.797,537205,0
+SPXU.US,D,20211118,000000,223.456,227.485,222.134,222.785,592144,0
+SPXU.US,D,20211119,000000,222.951,224.325,220.939,223.958,500314,0
+SPXU.US,D,20211122,000000,221.104,226.139,217.074,225.638,845355,0
+SPXU.US,D,20211123,000000,226.309,230.336,223.456,224.46,1001435,0
+SPXU.US,D,20211124,000000,227.652,229.161,222.802,222.951,671542,0
+SPXU.US,D,20211126,000000,232.854,239.657,230.926,237.557,1338777,0
+SPXU.US,D,20211129,000000,230.172,233.526,225.973,228.658,1136256,0
+SPXU.US,D,20211130,000000,232.854,242.846,230.002,241.922,1327693,0
+SPXU.US,D,20211201,000000,233.023,250.836,227.986,250.317,1880320,0
+SPXU.US,D,20211202,000000,250.149,250.989,236.384,238.902,2002006,0
+SPXU.US,D,20211203,000000,236.384,252.501,234.534,245.112,2448586,0
+SPXU.US,D,20211206,000000,240.748,245.263,233.359,236.718,1631218,0
+SPXU.US,D,20211207,000000,227.819,227.986,220.939,221.777,1142140,0
+SPXU.US,D,20211208,000000,221.442,223.954,219.425,219.928,880722,0
+SPXU.US,D,20211209,000000,221.942,224.799,220.769,224.46,819215,0
+SPXU.US,D,20211210,000000,220.433,224.362,217.911,218.083,1112951,0
+SPXU.US,D,20211213,000000,219.09,224.443,218.586,223.79,895935,0
+SPXU.US,D,20211214,000000,228.995,233.193,225.217,228.491,1225559,0
+SPXU.US,D,20211215,000000,228.658,232.519,217.409,218.083,1793625,0
+SPXU.US,D,20211216,000000,215.061,225.973,214.811,223.621,1223223,0
+SPXU.US,D,20211217,000000,228.408,233.526,223.79,230.672,1610554,0
+SPXU.US,D,20211220,000000,239.235,243.935,237.389,237.893,1886340,0
+SPXU.US,D,20211221,000000,232.352,236.043,225.134,225.299,993019,0
+SPXU.US,D,20211222,000000,225.973,226.139,218.25,218.25,844369,0
+SPXU.US,D,20211223,000000,217.074,217.409,212.373,214.557,896658,0
+SPXU.US,D,20211227,000000,212.713,212.713,205.492,205.661,873120,0
+SPXU.US,D,20211228,000000,204.819,207.012,203.308,205.827,587246,0
+SPXU.US,D,20211229,000000,205.998,207.171,203.812,205.154,428607,0
+SPXU.US,D,20211230,000000,204.483,207.506,203.237,207.002,516587,0
+SPXU.US,D,20211231,000000,207.675,209.016,205.998,209.016,674418,0
+SPXU.US,D,20220103,000000,206.836,209.942,204.653,204.653,649479,0
+SPXU.US,D,20220104,000000,202.974,207.506,201.964,204.819,694266,0
+SPXU.US,D,20220105,000000,205.323,216.906,204.483,216.57,1236387,0
+SPXU.US,D,20220106,000000,217.579,220.915,213.382,217.579,1742830,0
+SPXU.US,D,20220107,000000,217.243,222.029,215.564,219.763,1170524,0
+SPXU.US,D,20220110,000000,224.966,233.445,220.433,220.433,1652782,0
+SPXU.US,D,20220111,000000,221.273,225.806,214.557,214.724,937208,0
+SPXU.US,D,20220112,000000,212.207,215.731,210.025,212.879,886150,0
+SPXU.US,D,20220113,000000,211.533,223.286,210.532,221.609,1376769,0
+SPXU.US,D,20220114,000000,226.645,228.491,220.939,221.777,1350895,0
+SPXU.US,D,20220118,000000,228.658,234.958,228.408,233.023,1149331,0
+SPXU.US,D,20220119,000000,230.672,240.916,228.491,240.243,913122,0
+SPXU.US,D,20220120,000000,237.387,249.309,229.329,248.47,1403493,0
+SPXU.US,D,20220121,000000,250.317,263.245,246.454,263.245,2170005,0
+SPXU.US,D,20220124,000000,273.906,294.133,258.877,260.052,2802316,0
+SPXU.US,D,20220125,000000,271.865,282.302,260.066,269.287,1536511,0
+SPXU.US,D,20220126,000000,257.539,279.78,251.661,271.303,2218607,0
+SPXU.US,D,20220127,000000,262.238,278.857,256.023,275.164,1837400,0
+SPXU.US,D,20220128,000000,272.981,282.048,254.852,255.018,1954188,0
+SPXU.US,D,20220131,000000,256.36,258.708,240.567,241.922,1484508,0
+SPXU.US,D,20220201,000000,239.739,245.851,235.207,236.384,1324232,0
+SPXU.US,D,20220202,000000,232.186,236.043,228.157,229.329,1873155,0
+SPXU.US,D,20220203,000000,238.9,246.96,235.88,245.613,1948349,0
+SPXU.US,D,20220204,000000,245.947,249.983,235.207,241.754,2335283,0
+SPXU.US,D,20220207,000000,240.413,246.454,238.228,244.274,1212503,0
+SPXU.US,D,20220208,000000,245.279,247.593,236.567,238.228,1639011,0
+SPXU.US,D,20220209,000000,231.368,231.681,227.315,227.485,1739394,0
+SPXU.US,D,20220210,000000,236.887,243.096,227.485,240.075,2623861,0
+SPXU.US,D,20220211,000000,240.075,256.527,236.384,253.841,3279396,0
+SPXU.US,D,20220214,000000,255.353,262.912,252.189,256.36,3499830,0
+SPXU.US,D,20220215,000000,248.304,249.309,243.935,244.44,1555580,0
+SPXU.US,D,20220216,000000,247.968,251.153,240.916,243.096,1310625,0
+SPXU.US,D,20220217,000000,249.141,260.052,248.052,258.71,1544342,0
+SPXU.US,D,20220218,000000,258.378,268.419,256.192,264.421,2408599,0
+SPXU.US,D,20220222,000000,268.448,279.527,261.762,272.309,2338158,0
+SPXU.US,D,20220223,000000,266.767,288.258,265.595,286.915,2235173,0
+SPXU.US,D,20220224,000000,309.666,310.358,273.313,274.492,4592007,0
+SPXU.US,D,20220225,000000,271.469,274.997,255.857,255.857,2568005,0
+SPXU.US,D,20220228,000000,266.098,268.281,255.099,257.702,2507105,0
+SPXU.US,D,20220301,000000,260.556,274.492,257.02,269.455,2432849,0
+SPXU.US,D,20220302,000000,265.089,266.767,251.829,255.183,2239229,0
+SPXU.US,D,20220303,000000,250.149,261.9,249.226,258.877,2084759,0
+SPXU.US,D,20220304,000000,265.679,272.528,262.739,264.922,1658477,0
+SPXU.US,D,20220307,000000,266.098,288.425,265.426,287.922,2047386,0
+SPXU.US,D,20220308,000000,287.754,297.275,272.396,294.809,2867991,0
+SPXU.US,D,20220309,000000,276.001,280.872,266.767,271.639,1804857,0
+SPXU.US,D,20220310,000000,280.872,284.565,273.151,274.658,1322410,0
+SPXU.US,D,20220311,000000,269.768,286.412,268.615,285.07,1398238,0
+SPXU.US,D,20220314,000000,283.894,294.133,276.337,291.786,1560158,0
+SPXU.US,D,20220315,000000,285.907,288.592,271.05,272.142,1409675,0
+SPXU.US,D,20220316,000000,265.089,274.997,254.011,254.011,1939751,0
+SPXU.US,D,20220317,000000,257.871,258.541,244.44,244.44,1274011,0
+SPXU.US,D,20220318,000000,247.461,248.973,236.043,236.887,1250367,0
+SPXU.US,D,20220321,000000,237.222,242.763,233.526,236.718,1248446,0
+SPXU.US,D,20220322,000000,234.367,234.534,226.979,228.325,977137,0
+SPXU.US,D,20220323,000000,232.65,237.557,230.002,237.557,1292575,0
+SPXU.US,D,20220324,000000,234.367,235.88,226.645,226.645,981370,0
+SPXU.US,D,20220325,000000,225.808,229.833,222.951,223.621,1054370,0
+SPXU.US,D,20220328,000000,224.297,227.313,218.586,218.586,886593,0
+SPXU.US,D,20220329,000000,212.713,216.655,209.69,210.194,1806266,0
+SPXU.US,D,20220330,000000,212.04,217.409,210.997,214.053,1439656,0
+SPXU.US,D,20220331,000000,215.397,224.46,214.222,224.129,1665714,0
+SPXU.US,D,20220401,000000,221.942,227.986,221.609,222.617,1650158,0
+SPXU.US,D,20220404,000000,222.281,223.286,216.57,216.906,1308965,0
+SPXU.US,D,20220405,000000,219.09,226.645,215.23,224.966,1829621,0
+SPXU.US,D,20220406,000000,231.006,236.07,227.986,231.681,1770972,0
+SPXU.US,D,20220407,000000,233.193,236.382,225.134,227.986,1757594,0
+SPXU.US,D,20220408,000000,229.329,232.436,225.299,229.669,1523413,0
+SPXU.US,D,20220411,000000,235.374,242.595,233.865,241.587,1174162,0
+SPXU.US,D,20220412,000000,236.718,247.209,232.016,244.44,1549812,0
+SPXU.US,D,20220413,000000,245.112,245.279,234.871,235.711,1199699,0
+SPXU.US,D,20220414,000000,235.88,245.112,233.696,244.608,1295950,0
+SPXU.US,D,20220418,000000,246.607,248.552,241.587,244.44,1415002,0
+SPXU.US,D,20220419,000000,245.112,245.256,231.513,232.854,1288182,0
+SPXU.US,D,20220420,000000,229.833,235.348,228.701,233.193,1145469,0
+SPXU.US,D,20220421,000000,226.979,245.279,224.966,243.77,1902003,0
+SPXU.US,D,20220422,000000,246.121,264.922,245.112,263.58,1968749,0
+SPXU.US,D,20220425,000000,268.448,277.347,258.899,259.214,2389590,0
+SPXU.US,D,20220426,000000,264.249,281.881,263.749,281.543,2230127,0
+SPXU.US,D,20220427,000000,279.697,284.06,268.112,279.863,2307933,0
+SPXU.US,D,20220428,000000,269.287,279.027,254.679,258.71,2243586,0
+SPXU.US,D,20220429,000000,266.098,288.71,261.9,286.915,2163312,0
+SPXU.US,D,20220502,000000,287.251,301.774,279.027,282.048,2359464,0
+SPXU.US,D,20220503,000000,280.99,284.314,272.981,278.354,1448667,0
+SPXU.US,D,20220504,000000,276.842,283.556,251.589,252.666,2009725,0
+SPXU.US,D,20220505,000000,260.894,287.587,260.607,279.863,2109042,0
+SPXU.US,D,20220506,000000,285.402,296.299,277.685,284.899,2580605,0
+SPXU.US,D,20220509,000000,298.163,315.539,295.147,312.264,2295930,0
+SPXU.US,D,20220510,000000,297.492,319.991,293.63,309.914,1832240,0
+SPXU.US,D,20220511,000000,312.602,326.702,298.668,325.024,1974362,0
+SPXU.US,D,20220512,000000,333.421,343.827,317.303,326.201,2244821,0
+SPXU.US,D,20220513,000000,315.122,317.806,299.004,302.359,1399538,0
+SPXU.US,D,20220516,000000,306.558,311.93,297.492,306.224,1130577,0
+SPXU.US,D,20220517,000000,291.616,300.516,287.251,287.754,1178824,0
+SPXU.US,D,20220518,000000,297.658,325.024,296.987,322.34,1554207,0
+SPXU.US,D,20220519,000000,330.9,334.085,316.798,328.212,2019388,0
+SPXU.US,D,20220520,000000,318.646,350.879,317.136,328.212,2193808,0
+SPXU.US,D,20220523,000000,319.822,325.867,307.398,309.244,1609128,0
+SPXU.US,D,20220524,000000,319.822,332.749,313.608,316.294,1634178,0
+SPXU.US,D,20220525,000000,320.493,321.164,303.031,307.398,1340775,0
+SPXU.US,D,20220526,000000,305.217,305.381,285.743,289.938,1053513,0
+SPXU.US,D,20220527,000000,284.397,284.565,268.112,268.112,1084424,0
+SPXU.US,D,20220531,000000,271.973,278.521,266.098,272.477,1361029,0
+SPXU.US,D,20220601,000000,268.615,284.899,266.35,279.697,1156399,0
+SPXU.US,D,20220602,000000,280.2,284.814,263.58,263.58,1288970,0
+SPXU.US,D,20220603,000000,273.149,278.688,269.958,276.675,1179260,0
+SPXU.US,D,20220606,000000,267.946,276.602,264.29,274.324,910875,0
+SPXU.US,D,20220607,000000,281.543,282.523,265.341,266.602,945880,0
+SPXU.US,D,20220608,000000,269.791,276.642,266.195,275.164,1069012,0
+SPXU.US,D,20220609,000000,278.857,294.639,274.12,294.301,1248574,0
+SPXU.US,D,20220610,000000,309.244,320.493,307.229,320.158,1661387,0
+SPXU.US,D,20220613,000000,345.002,361.119,340.137,356.756,2187845,0
+SPXU.US,D,20220614,000000,351.386,369.485,348.364,360.28,1505192,0
+SPXU.US,D,20220615,000000,349.872,365.151,331.067,345.002,1705120,0
+SPXU.US,D,20220616,000000,368.505,386.301,367.501,378.079,2155993,0
+SPXU.US,D,20220617,000000,377.74,388.317,365.989,376.565,1700495,0
+SPXU.US,D,20220621,000000,358.265,358.602,343.997,348.364,956300,0
+SPXU.US,D,20220622,000000,360.952,362.272,338.29,350.881,1188926,0
+SPXU.US,D,20220623,000000,344.333,354.909,338.29,339.968,1128714,0
+SPXU.US,D,20220624,000000,331.237,331.571,308.068,308.405,1944304,0
+SPXU.US,D,20220627,000000,305.721,314.439,305.048,311.094,927670,0
+SPXU.US,D,20220628,000000,307.735,330.986,300.764,330.733,1151706,0
+SPXU.US,D,20220629,000000,329.387,336.772,326.537,331.237,1171332,0
+SPXU.US,D,20220630,000000,342.485,352.222,331.067,339.629,1814768,0
+SPXU.US,D,20220701,000000,341.815,349.202,328.048,329.558,1700936,0
+SPXU.US,D,20220705,000000,342.988,350.881,327.039,327.039,2407503,0
+SPXU.US,D,20220706,000000,326.873,333.421,317.496,324.353,1603905,0
+SPXU.US,D,20220707,000000,319.318,319.484,307.565,309.579,1286104,0
+SPXU.US,D,20220708,000000,313.775,317.637,305.802,310.254,1134710,0
+SPXU.US,D,20220711,000000,316.798,322.842,314.786,321.332,1233158,0
+SPXU.US,D,20220712,000000,322.677,334.258,316.364,329.223,1754384,0
+SPXU.US,D,20220713,000000,344.499,345.843,326.873,334.93,2615222,0
+SPXU.US,D,20220714,000000,348.866,355.746,335.769,336.945,2088796,0
+SPXU.US,D,20220715,000000,325.194,330.566,317.806,318.479,1487937,0
+SPXU.US,D,20220718,000000,310.085,329.223,308.405,325.697,1284187,0
+SPXU.US,D,20220719,000000,315.793,317.303,298.249,300.18,1635447,0
+SPXU.US,D,20220720,000000,299.506,302.527,290.503,294.133,1691654,0
+SPXU.US,D,20220721,000000,295.476,301.018,285.07,285.402,1826085,0
+SPXU.US,D,20220722,000000,285.07,298.163,282.129,293.295,1561925,0
+SPXU.US,D,20220725,000000,291.784,297.326,290.104,292.287,1409302,0
+SPXU.US,D,20220726,000000,295.981,304.544,295.476,302.697,1228686,0
+SPXU.US,D,20220727,000000,294.471,295.141,274.744,278.688,1780853,0
+SPXU.US,D,20220728,000000,277.177,285.068,267.107,268.448,1913208,0
+SPXU.US,D,20220729,000000,265.563,267.107,254.852,257.031,1436620,0
+SPXU.US,D,20220801,000000,262.335,263.749,254.344,259.047,1273327,0
+SPXU.US,D,20220802,000000,262.57,266.767,255.018,264.421,1670605,0
+SPXU.US,D,20220803,000000,259.886,260.639,249.647,252.332,1520019,0
+SPXU.US,D,20220804,000000,252.332,255.857,251.059,253.005,1089467,0
+SPXU.US,D,20220805,000000,261.06,261.06,252.834,254.179,1676457,0
+SPXU.US,D,20220808,000000,250.652,257.197,246.454,255.018,1580099,0
+SPXU.US,D,20220809,000000,256.36,260.222,255.52,258.207,1480672,0
+SPXU.US,D,20220810,000000,244.105,247.968,241.469,242.091,1718027,0
+SPXU.US,D,20220811,000000,236.548,243.265,233.361,242.091,1518789,0
+SPXU.US,D,20220812,000000,238.565,240.243,229.499,230.002,1305852,0
+SPXU.US,D,20220815,000000,233.696,233.696,225.973,227.15,1292541,0
+SPXU.US,D,20220816,000000,228.827,230.109,222.447,225.638,1383414,0
+SPXU.US,D,20220817,000000,231.513,233.848,225.973,230.505,2330397,0
+SPXU.US,D,20220818,000000,230.505,232.519,227.485,228.827,1415534,0
+SPXU.US,D,20220819,000000,233.359,239.403,232.881,238.228,1752824,0
+SPXU.US,D,20220822,000000,246.621,254.514,246.288,252.501,2044651,0
+SPXU.US,D,20220823,000000,253.793,255.857,248.973,255.018,1812140,0
+SPXU.US,D,20220824,000000,255.52,256.527,249.646,252.501,1390709,0
+SPXU.US,D,20220825,000000,249.646,251.661,241.754,241.754,1283191,0
+SPXU.US,D,20220826,000000,241.754,266.602,241.083,266.602,2278468,0
+SPXU.US,D,20220829,000000,272.731,274.744,265.508,271.639,1603928,0
+SPXU.US,D,20220830,000000,269.287,285.402,268.935,280.705,1725176,0
+SPXU.US,D,20220831,000000,276.842,287.589,274.492,287.251,1528589,0
+SPXU.US,D,20220901,000000,292.791,298.834,284.144,284.731,1714425,0
+SPXU.US,D,20220902,000000,276.508,298.163,273.818,293.8,1971056,0
+SPXU.US,D,20220906,000000,292.121,302.697,289.769,297.658,1827469,0
+SPXU.US,D,20220907,000000,298.499,298.832,279.529,281.71,1304009,0
+SPXU.US,D,20220908,000000,286.915,289.4,275.078,276.337,1675839,0
+SPXU.US,D,20220909,000000,271.133,271.803,261.396,263.245,1692951,0
+SPXU.US,D,20220912,000000,258.877,259.633,253.34,255.183,1284546,0
+SPXU.US,D,20220913,000000,272.309,290.274,269.455,287.754,2199652,0
+SPXU.US,D,20220914,000000,285.402,292.624,281.375,285.07,1682105,0
+SPXU.US,D,20220915,000000,288.762,297.77,282.048,294.809,2216989,0
+SPXU.US,D,20220916,000000,305.217,309.579,300.18,301.353,2332504,0
+SPXU.US,D,20220919,000000,309.579,309.749,294.809,294.809,1505671,0
+SPXU.US,D,20220920,000000,302.697,311.594,300.516,304.544,1984946,0
+SPXU.US,D,20220921,000000,300.18,321.029,292.624,320.831,2959419,0
+SPXU.US,D,20220922,000000,323.68,331.406,320.662,329.558,2538094,0
+SPXU.US,D,20220923,000000,339.295,358.435,339.127,345.843,2903844,0
+SPXU.US,D,20220926,000000,350.376,360.111,339.826,356.083,2512068,0
+SPXU.US,D,20220927,000000,345.338,366.663,338.625,359.271,2723888,0
+SPXU.US,D,20220928,000000,356.418,361.791,332.926,338.119,2068304,0
+SPXU.US,D,20220929,000000,348.866,368.257,347.858,359.944,2582558,0
+SPXU.US,D,20220930,000000,362.296,376.735,350.578,376.398,2341912,0
+SPXU.US,D,20221003,000000,364.31,370.272,340.639,346.684,1992797,0
+SPXU.US,D,20221004,000000,330.566,330.733,314.786,315.122,2536330,0
+SPXU.US,D,20221005,000000,326.368,332.409,311.094,316.965,2255952,0
+SPXU.US,D,20221006,000000,320.996,328.551,313.274,327.039,2260764,0
+SPXU.US,D,20221007,000000,338.792,359.61,337.62,354.741,2400231,0
+SPXU.US,D,20221010,000000,350.881,369.766,350.545,362.967,1945032,0
+SPXU.US,D,20221011,000000,368.505,376.062,353.901,369.849,2274648,0
+SPXU.US,D,20221012,000000,368.674,374.382,363.639,373.876,1736939,0
+SPXU.US,D,20221013,000000,398.221,400.571,339.546,344.667,4230840,0
+SPXU.US,D,20221014,000000,336.945,369.849,332.409,368.002,3143922,0
+SPXU.US,D,20221017,000000,348.194,348.447,335.939,339.629,1637363,0
+SPXU.US,D,20221018,000000,316.464,337.618,315.704,327.21,2372856,0
+SPXU.US,D,20221019,000000,333.421,342.57,325.781,334.763,1756383,0
+SPXU.US,D,20221020,000000,336.275,345.674,323.513,342.988,1980204,0
+SPXU.US,D,20221021,000000,344.333,348.639,317.136,318.308,2575349,0
+SPXU.US,D,20221024,000000,314.445,321.668,303.869,306.893,2150533,0
+SPXU.US,D,20221025,000000,307.229,307.231,291.449,292.455,1867894,0
+SPXU.US,D,20221026,000000,300.009,300.516,286.328,299.004,2101590,0
+SPXU.US,D,20221027,000000,296.82,305.553,292.153,303.869,2119645,0
+SPXU.US,D,20221028,000000,304.376,304.713,281.039,282.55,2046100,0
+SPXU.US,D,20221031,000000,288.091,290.611,283.725,288.258,1554088,0
+SPXU.US,D,20221101,000000,279.725,295.139,279.193,292.287,1584361,0
+SPXU.US,D,20221102,000000,294.133,314.619,283.222,314.619,2497873,0
+SPXU.US,D,20221103,000000,323.513,330.145,316.51,324.353,2031281,0
+SPXU.US,D,20221104,000000,309.074,327.373,304.041,310.923,2816136,0
+SPXU.US,D,20221107,000000,307.531,312.77,300.347,302.026,1331729,0
+SPXU.US,D,20221108,000000,299.17,307.398,289.769,297.326,1781980,0
+SPXU.US,D,20221109,000000,302.359,317.136,299.506,315.623,1931407,0
+SPXU.US,D,20221110,000000,281.024,286.831,263.076,263.749,2524579,0
+SPXU.US,D,20221111,000000,261.9,265.933,254.551,256.36,1440240,0
+SPXU.US,D,20221114,000000,259.886,263.245,253.006,262.57,1151708,0
+SPXU.US,D,20221115,000000,250.652,264.083,248.304,255.689,2613493,0
+SPXU.US,D,20221116,000000,259.381,263.409,257.702,261.9,1385865,0
+SPXU.US,D,20221117,000000,272.309,272.981,263.409,264.755,1530637,0
+SPXU.US,D,20221118,000000,257.871,267.357,257.702,261.06,1408826,0
+SPXU.US,D,20221121,000000,264.249,267.946,261.9,264.421,922565,0
+SPXU.US,D,20221122,000000,260.556,263.245,253.34,253.507,1054857,0
+SPXU.US,D,20221123,000000,254.679,255.099,248.135,248.973,1239256,0
+SPXU.US,D,20221125,000000,250.149,250.989,248.387,249.814,631658,0
+SPXU.US,D,20221128,000000,255.52,263.076,252.414,261.731,1068130,0
+SPXU.US,D,20221129,000000,261.396,266.937,258.894,262.912,996442,0
+SPXU.US,D,20221130,000000,262.57,266.602,238.397,238.397,2341412,0
+SPXU.US,D,20221201,000000,236.384,243.685,234.202,238.902,1656449,0
+SPXU.US,D,20221202,000000,248.149,248.47,238.397,240.075,1419872,0
+SPXU.US,D,20221205,000000,245.448,255.604,243.6,253.34,1445761,0
+SPXU.US,D,20221206,000000,253.422,268.448,252.501,264.249,1706282,0
+SPXU.US,D,20221207,000000,266.099,268.11,260.724,265.761,1705596,0
+SPXU.US,D,20221208,000000,261.9,265.413,257.453,259.55,1075643,0
+SPXU.US,D,20221209,000000,262.407,265.931,257.199,265.595,1254662,0
+SPXU.US,D,20221212,000000,264.249,265.595,254.179,254.179,1147231,0
+SPXU.US,D,20221213,000000,232.687,254.011,232.519,248.47,2826457,0
+SPXU.US,D,20221214,000000,249.141,259.381,241.922,253.507,2205981,0
+SPXU.US,D,20221215,000000,263.425,275.665,261.731,272.477,2118139,0
+SPXU.US,D,20221216,000000,278.186,286.913,275.166,282.214,1746621,0
+SPXU.US,D,20221219,000000,281.543,293.295,281.039,289.263,1254311,0
+SPXU.US,D,20221220,000000,291.449,294.639,284.565,288.258,1129840,0
+SPXU.US,D,20221221,000000,282.383,283.556,273.066,275.835,1168157,0
+SPXU.US,D,20221222,000000,282.687,300.553,282.18,288.079,1524793,0
+SPXU.US,D,20221223,000000,290.441,294.151,282.687,283.021,1263237,0
+SPXU.US,D,20221227,000000,283.36,290.408,282.519,286.733,903076,0
+SPXU.US,D,20221228,000000,286.89,297.689,282.18,297.353,1092440,0
+SPXU.US,D,20221229,000000,290.778,291.97,279.652,282.18,943657,0
+SPXU.US,D,20221230,000000,288.079,292.969,283.863,284.371,1241190,0
+SPXU.US,D,20230103,000000,279.989,294.488,275.353,288.079,1720313,0
+SPXU.US,D,20230104,000000,282.856,289.935,276.449,281.338,1589791,0
+SPXU.US,D,20230105,000000,286.563,292.631,286.057,291.117,1449406,0
+SPXU.US,D,20230106,000000,284.204,291.285,268.694,271.732,2221597,0
+SPXU.US,D,20230109,000000,266.841,272.405,259.761,271.732,1755056,0
+SPXU.US,D,20230110,000000,273.414,275.436,266.17,266.336,1431481,0
+SPXU.US,D,20230111,000000,262.796,264.818,256.223,256.223,1249341,0
+SPXU.US,D,20230112,000000,254.705,262.796,250.999,253.863,2006523,0
+SPXU.US,D,20230113,000000,260.436,261.06,249.989,251.332,1479327,0
+SPXU.US,D,20230117,000000,251.332,254.031,247.989,252.346,1123358,0
+SPXU.US,D,20230118,000000,250.339,265.078,248.3,264.48,1890447,0
+SPXU.US,D,20230119,000000,269.453,273.584,265.83,270.55,1891334,0
+SPXU.US,D,20230120,000000,268.003,271.529,255.547,256.223,1741318,0
+SPXU.US,D,20230123,000000,254.201,256.223,242.904,246.952,2071869,0
+SPXU.US,D,20230124,000000,250.153,252.346,245.773,247.627,1877840,0
+SPXU.US,D,20230125,000000,255.718,260.079,246.783,247.456,2493953,0
+SPXU.US,D,20230126,000000,242.601,248.401,239.364,239.873,2095286,0
+SPXU.US,D,20230127,000000,241.556,242.062,233.633,238.185,1921737,0
+SPXU.US,D,20230130,000000,243.241,247.795,239.196,246.952,1597441,0
+SPXU.US,D,20230131,000000,246.278,246.952,236.331,236.668,1110541,0
+SPXU.US,D,20230201,000000,238.63,243.748,223.858,229.082,2456873,0
+SPXU.US,D,20230202,000000,222.171,225.709,216.608,219.138,2460915,0
+SPXU.US,D,20230203,000000,227.396,228.408,218.968,226.553,2281263,0
+SPXU.US,D,20230206,000000,230.432,233.465,228.138,230.263,1370122,0
+SPXU.US,D,20230207,000000,232.284,234.612,219.472,221.498,2167822,0
+SPXU.US,D,20230208,000000,224.866,230.263,222.846,229.082,1302973,0
+SPXU.US,D,20230209,000000,222.846,237.469,222.774,235.318,1728816,0
+SPXU.US,D,20230210,000000,237.51,239.026,233.136,233.802,1663714,0
+SPXU.US,D,20230213,000000,232.788,233.465,225.376,225.376,1140470,0
+SPXU.US,D,20230214,000000,228.325,232.876,222.002,226.218,1992565,0
+SPXU.US,D,20230215,000000,229.925,231.271,223.858,224.024,1180937,0
+SPXU.US,D,20230216,000000,232.743,233.802,226.049,233.294,1829092,0
+SPXU.US,D,20230217,000000,237.678,241.049,235.148,235.824,1720699,0
+SPXU.US,D,20230221,000000,242.904,250.322,241.049,249.987,1651780,0
+SPXU.US,D,20230222,000000,249.141,253.863,246.111,250.999,1805824,0
+SPXU.US,D,20230223,000000,245.264,255.647,244.42,247.287,1762458,0
+SPXU.US,D,20230224,000000,257.235,260.436,253.694,255.547,1783269,0
+SPXU.US,D,20230227,000000,248.807,254.872,246.006,252.681,1556279,0
+SPXU.US,D,20230228,000000,253.863,256.053,250.153,256.053,1552511,0
+SPXU.US,D,20230301,000000,257.567,261.617,255.128,258.75,1425469,0
+SPXU.US,D,20230302,000000,263.639,263.974,251.503,253.524,1474838,0
+SPXU.US,D,20230303,000000,249.48,251.125,240.713,241.049,1532713,0
+SPXU.US,D,20230306,000000,239.789,241.556,235.318,240.88,1422122,0
+SPXU.US,D,20230307,000000,241.049,253.186,240.544,251.841,1705055,0
+SPXU.US,D,20230308,000000,252.007,255.211,249.311,250.829,1640812,0
+SPXU.US,D,20230309,000000,249.816,267.01,246.278,264.818,2477992,0
+SPXU.US,D,20230310,000000,266.336,279.989,261.955,276.449,3486602,0
+SPXU.US,D,20230313,000000,285.705,288.079,267.178,278.302,2787046,0
+SPXU.US,D,20230314,000000,267.01,274.595,260.772,264.48,2328911,0
+SPXU.US,D,20230315,000000,276.786,281.001,269.201,269.201,2810891,0
+SPXU.US,D,20230316,000000,275.032,276.28,255.042,255.718,2167471,0
+SPXU.US,D,20230317,000000,258.75,267.684,256.223,264.818,2095461,0
+SPXU.US,D,20230320,000000,263.301,264.82,256.56,257.739,1744523,0
+SPXU.US,D,20230321,000000,250.322,253.964,246.278,247.627,1599959,0
+SPXU.US,D,20230322,000000,247.54,260.281,240.744,259.942,2060417,0
+SPXU.US,D,20230323,000000,254.502,264.019,246.179,258.412,2146879,0
+SPXU.US,D,20230324,000000,261.299,265.972,253.317,253.485,2116133,0
+SPXU.US,D,20230327,000000,248.898,253.994,247.54,252.465,1297352,0
+SPXU.US,D,20230328,000000,253.823,257.734,252.294,253.823,1063204,0
+SPXU.US,D,20230329,000000,246.01,248.22,242.611,243.291,1406352,0
+SPXU.US,D,20230330,000000,238.363,242.78,237.856,239.382,1272383,0
+SPXU.US,D,20230331,000000,237.513,237.684,228.68,229.022,1495033,0
+SPXU.US,D,20230403,000000,230.382,230.888,225.964,226.81,1132738,0
+SPXU.US,D,20230404,000000,225.792,232.926,225.111,230.382,1327113,0
+SPXU.US,D,20230405,000000,232.417,235.646,231.058,232.926,1362790,0
+SPXU.US,D,20230406,000000,234.624,236.153,229.7,230.21,1457982,0
+SPXU.US,D,20230410,000000,234.71,235.73,229.359,229.529,1017601,0
+SPXU.US,D,20230411,000000,229.022,230.835,226.981,229.359,1062451,0
+SPXU.US,D,20230412,000000,225.964,233.44,225.454,232.248,1717030,0
+SPXU.US,D,20230413,000000,230.888,231.569,222.902,223.413,1176743,0
+SPXU.US,D,20230414,000000,224.772,229.19,220.864,225.111,1516159,0
+SPXU.US,D,20230417,000000,225.454,227.66,222.733,222.733,1099296,0
+SPXU.US,D,20230418,000000,220.526,224.916,220.015,222.565,1126276,0
+SPXU.US,D,20230419,000000,226.129,226.129,221.204,222.902,963877,0
+SPXU.US,D,20230420,000000,228,229.359,223.754,226.642,1238916,0
+SPXU.US,D,20230421,000000,226.351,229.7,225.621,226.302,1201280,0
+SPXU.US,D,20230424,000000,226.981,229.151,225.111,225.792,1071475,0
+SPXU.US,D,20230425,000000,229.359,236.833,228.341,236.833,1557638,0
+SPXU.US,D,20230426,000000,235.646,240.744,233.776,240.064,1457538,0
+SPXU.US,D,20230427,000000,235.476,235.984,225.281,225.792,1594875,0
+SPXU.US,D,20230428,000000,227.319,227.659,220.187,220.355,1548740,0
+SPXU.US,D,20230501,000000,220.864,221.376,217.468,221.034,1046632,0
+SPXU.US,D,20230502,000000,222.393,233.267,222.053,228.173,1697135,0
+SPXU.US,D,20230503,000000,228,233.609,223.413,233.267,2146609,0
+SPXU.US,D,20230504,000000,235.646,240.912,234.889,238.534,1923345,0
+SPXU.US,D,20230505,000000,232.079,232.59,223.583,225.281,1645054,0
+SPXU.US,D,20230508,000000,225.111,227.831,224.602,225.454,983515,0
+SPXU.US,D,20230509,000000,228.341,229.022,226.642,228.173,862273,0
+SPXU.US,D,20230510,000000,223.583,232.005,222.565,225.792,1865374,0
+SPXU.US,D,20230511,000000,227.492,230.55,226.471,226.642,1250697,0
+SPXU.US,D,20230512,000000,224.772,232.149,224.602,227.831,1269829,0
+SPXU.US,D,20230515,000000,227.051,230.382,225.017,225.964,1106501,0
+SPXU.US,D,20230516,000000,227.831,230.382,226.129,230.21,954165,0
+SPXU.US,D,20230517,000000,226.981,229.869,221.034,222.223,1515031,0
+SPXU.US,D,20230518,000000,223.074,223.262,215.256,216.108,1749149,0
+SPXU.US,D,20230519,000000,214.578,218.998,213.73,216.957,1518669,0
+SPXU.US,D,20230522,000000,217.298,219.163,214.41,216.788,1002128,0
+SPXU.US,D,20230523,000000,219.676,224.943,217.977,224.091,1331774,0
+SPXU.US,D,20230524,000000,227.306,231.23,226.471,229.359,1648894,0
+SPXU.US,D,20230525,000000,223.754,227.492,221.203,223.754,1188168,0
+SPXU.US,D,20230526,000000,222.733,223.072,214.069,215.428,1232351,0
+SPXU.US,D,20230530,000000,212.199,217.298,211.352,215.256,1046280,0
+SPXU.US,D,20230531,000000,218.148,221.319,216.703,218.658,1222113,0
+SPXU.US,D,20230601,000000,218.658,220.693,211.01,212.881,1254840,0
+SPXU.US,D,20230602,000000,208.974,209.809,202.517,203.877,1652341,0
+SPXU.US,D,20230605,000000,203.197,206.084,201.328,204.897,1029004,0
+SPXU.US,D,20230606,000000,205.744,206.711,203.025,203.708,995090,0
+SPXU.US,D,20230607,000000,203.366,206.677,201.669,205.914,1224282,0
+SPXU.US,D,20230608,000000,206.252,207.442,201.836,202.687,906515,0
+SPXU.US,D,20230609,000000,201.495,203.025,198.61,201.669,1354453,0
+SPXU.US,D,20230612,000000,200.137,201.328,196.061,196.401,1145562,0
+SPXU.US,D,20230613,000000,194.021,195.211,191.473,192.49,1598162,0
+SPXU.US,D,20230614,000000,192.152,196.57,189.28,191.984,1939841,0
+SPXU.US,D,20230615,000000,193.339,193.339,183.317,185.017,1767288,0
+SPXU.US,D,20230616,000000,182.637,187.651,182.3,187.054,1621221,0
+SPXU.US,D,20230620,000000,189.776,192.833,188.584,190.114,1563302,0
+SPXU.US,D,20230621,000000,191.606,193.839,190.399,192.98,1455824,0
+SPXU.US,D,20230622,000000,194.699,195.217,191.089,191.089,1179495,0
+SPXU.US,D,20230623,000000,196.077,196.764,193.325,195.558,1249323,0
+SPXU.US,D,20230626,000000,196.764,198.655,194.011,198.139,1021999,0
+SPXU.US,D,20230627,000000,197.28,197.798,190.918,191.948,1174554,0
+SPXU.US,D,20230628,000000,193.388,194.356,190.228,191.433,1239903,0
+SPXU.US,D,20230629,000000,192.291,192.98,189.369,189.54,984341,0
+SPXU.US,D,20230630,000000,185.584,185.93,181.799,183.35,1222332,0
+SPXU.US,D,20230703,000000,183.695,184.035,182.315,182.661,320348,0
+SPXU.US,D,20230705,000000,185.069,185.069,182.65,183.695,776631,0
+SPXU.US,D,20230706,000000,188.509,191.433,187.479,187.994,1225700,0
+SPXU.US,D,20230707,000000,189.711,190.059,184.382,189.54,1030947,0
+SPXU.US,D,20230710,000000,190.228,191.036,187.994,188.509,1001507,0
+SPXU.US,D,20230711,000000,187.304,188.68,184.035,184.896,868653,0
+SPXU.US,D,20230712,000000,179.737,181.97,178.533,180.423,1406110,0
+SPXU.US,D,20230713,000000,178.36,179.051,175.266,176.296,979084,0
+SPXU.US,D,20230714,000000,175.437,177.673,174.405,176.64,1190328,0
+SPXU.US,D,20230717,000000,177.329,177.329,173.716,175.266,929660,0
+SPXU.US,D,20230718,000000,175.609,176.122,170.448,171.138,1226557,0
+SPXU.US,D,20230719,000000,170.622,171.138,168.901,170.622,1420551,0
+SPXU.US,D,20230720,000000,171.825,174.749,170.622,173.716,1428254,0
+SPXU.US,D,20230721,000000,171.653,174.06,171.653,173.889,1304486,0
+SPXU.US,D,20230724,000000,172.684,173.375,170.792,171.653,979834,0
+SPXU.US,D,20230725,000000,172.169,172.169,168.901,170.622,1121417,0
+SPXU.US,D,20230726,000000,171.653,172.856,168.728,170.448,1249211,0
+SPXU.US,D,20230727,000000,166.663,175.093,166.149,174.233,1619210,0
+SPXU.US,D,20230728,000000,170.104,171.239,168.04,169.244,1324485,0
+SPXU.US,D,20230731,000000,168.557,170.104,167.697,168.04,972522,0
+SPXU.US,D,20230801,000000,170.104,170.792,168.901,169.933,893209,0
+SPXU.US,D,20230802,000000,173.544,177.845,173.2,176.814,1918723,0
+SPXU.US,D,20230803,000000,179.566,180.423,176.296,178.706,1532071,0
+SPXU.US,D,20230804,000000,176.64,181.971,173.89,181.114,1706748,0
+SPXU.US,D,20230807,000000,179.221,179.908,176.469,176.64,1032204,0
+SPXU.US,D,20230808,000000,179.908,183.177,178.409,178.876,1394422,0
+SPXU.US,D,20230809,000000,178.876,183.607,178.706,182.661,1333880,0
+SPXU.US,D,20230810,000000,179.908,184.354,175.609,182.661,1816251,0
+SPXU.US,D,20230811,000000,185.412,186.1,181.886,183.177,1595976,0
+SPXU.US,D,20230814,000000,184.552,184.896,180.253,180.594,1245222,0
+SPXU.US,D,20230815,000000,182.832,187.479,182.231,186.444,1415150,0
+SPXU.US,D,20230816,000000,187.479,191.034,185.085,190.918,1498357,0
+SPXU.US,D,20230817,000000,189.369,196.247,188.852,195.733,1867208,0
+SPXU.US,D,20230818,000000,199.686,200.118,194.011,195.217,1903343,0
+SPXU.US,D,20230821,000000,194.011,197.179,190.605,191.948,1499818,0
+SPXU.US,D,20230822,000000,189.37,194.184,189.369,193.498,1458351,0
+SPXU.US,D,20230823,000000,192.12,192.289,186.1,187.304,1640737,0
+SPXU.US,D,20230824,000000,185.069,195.217,184.382,194.874,1846411,0
+SPXU.US,D,20230825,000000,192.808,197.798,189.197,191.089,2406824,0
+SPXU.US,D,20230828,000000,188.338,190.059,186.789,187.82,1411159,0
+SPXU.US,D,20230829,000000,187.649,187.994,179.221,179.737,1665952,0
+SPXU.US,D,20230830,000000,179.394,180.08,176.64,177.329,1330384,0
+SPXU.US,D,20230831,000000,176.985,178.706,175.609,178.533,1033348,0
+SPXU.US,D,20230901,000000,175.266,179.481,174.577,177.845,1370082,0
+SPXU.US,D,20230905,000000,178.36,180.251,177.845,180.08,921596,0
+SPXU.US,D,20230906,000000,181.114,186.742,181.088,183.695,1420337,0
+SPXU.US,D,20230907,000000,187.994,188.509,184.896,185.584,1340296,0
+SPXU.US,D,20230908,000000,185.93,186.444,183.007,184.896,1149103,0
+SPXU.US,D,20230911,000000,181.629,184.035,181.114,181.629,895442,0
+SPXU.US,D,20230912,000000,183.35,185.412,181.455,184.552,982139,0
+SPXU.US,D,20230913,000000,184.503,185.928,182.587,183.865,990764,0
+SPXU.US,D,20230914,000000,181.114,182.832,178.706,179.566,1057364,0
+SPXU.US,D,20230915,000000,181.629,186.619,181.284,186.1,1347965,0
+SPXU.US,D,20230918,000000,186.789,187.304,184.21,185.93,897607,0
+SPXU.US,D,20230919,000000,187.479,190.744,186.444,187.304,1092074,0
+SPXU.US,D,20230920,000000,185.802,192.793,185.104,192.444,1417031,0
+SPXU.US,D,20230921,000000,196.811,202.578,196.213,202.056,1637003,0
+SPXU.US,D,20230922,000000,200.833,204.501,198.562,203.63,1409743,0
+SPXU.US,D,20230925,000000,205.728,206.421,201.357,201.53,1619209,0
+SPXU.US,D,20230926,000000,205.855,211.494,204.854,210.271,1789563,0
+SPXU.US,D,20230927,000000,208.524,215.779,207.826,210.097,1967888,0
+SPXU.US,D,20230928,000000,211.319,212.369,204.154,206.952,1335001,0
+SPXU.US,D,20230929,000000,202.232,210.797,202.143,208.873,1831695,0
+SPXU.US,D,20231002,000000,209.765,213.046,206.952,208.873,1663228,0
+SPXU.US,D,20231003,000000,212.369,219.536,210.01,217.088,2127340,0
+SPXU.US,D,20231004,000000,216.739,219.097,211.494,212.721,2000358,0
+SPXU.US,D,20231005,000000,213.593,218.295,212.018,213.593,1726206,0
+SPXU.US,D,20231006,000000,217.438,219.359,203.454,205.728,2154108,0
+SPXU.US,D,20231009,000000,208.873,209.572,201.097,202.056,1337995,0
+SPXU.US,D,20231010,000000,201.009,201.705,195.074,199.085,1629517,0
+SPXU.US,D,20231011,000000,197.337,200.833,196.117,196.463,1447259,0
+SPXU.US,D,20231012,000000,195.938,203.717,195.415,200.657,2048245,0
+SPXU.US,D,20231013,000000,198.562,205.868,196.638,203.28,2224685,0
+SPXU.US,D,20231016,000000,200.484,200.833,195.59,197.337,1649271,0
+SPXU.US,D,20231017,000000,201.705,202.232,194.54,197.162,1802961,0
+SPXU.US,D,20231018,000000,199.96,206.867,198.562,205.205,1797316,0
+SPXU.US,D,20231019,000000,204.677,212.176,201.88,210.973,2461529,0
+SPXU.US,D,20231020,000000,212.018,219.185,211.059,218.835,2464472,0
+SPXU.US,D,20231023,000000,221.72,224.43,214.029,220.061,2324020,0
+SPXU.US,D,20231024,000000,216.739,220.026,213.593,215.515,1538551,0
+SPXU.US,D,20231025,000000,218.487,225.654,218.137,224.604,2086993,0
+SPXU.US,D,20231026,000000,227.051,234.64,225.478,232.995,2829256,0
+SPXU.US,D,20231027,000000,230.548,239.11,229.848,236.315,2179881,0
+SPXU.US,D,20231030,000000,231.596,234.04,226.351,227.925,1807261,0
+SPXU.US,D,20231031,000000,227.226,230.548,223.538,224.079,1568962,0
+SPXU.US,D,20231101,000000,222.683,223.381,215.692,216.739,2249971,0
+SPXU.US,D,20231102,000000,210.973,211.319,204.503,204.854,1979815,0
+SPXU.US,D,20231103,000000,201.357,201.705,196.986,199.435,1494996,0
+SPXU.US,D,20231106,000000,198.213,200.833,197.424,198.213,1293314,0
+SPXU.US,D,20231107,000000,198.213,199.783,195.59,196.638,1295599,0
+SPXU.US,D,20231108,000000,195.764,199.433,195.064,196.287,1144154,0
+SPXU.US,D,20231109,000000,195.064,201.703,194.715,200.833,2070661,0
+SPXU.US,D,20231110,000000,198.211,200.309,191.221,191.569,1851009,0
+SPXU.US,D,20231113,000000,193.494,194.715,190.871,192.444,1459810,0
+SPXU.US,D,20231114,000000,184.227,184.752,179.508,181.258,1975427,0
+SPXU.US,D,20231115,000000,179.508,181.258,178.11,180.384,1289344,0
+SPXU.US,D,20231116,000000,181.082,182.305,179.391,180.033,2416911,0
+SPXU.US,D,20231117,000000,179.858,181.081,178.46,179.159,1282911,0
+SPXU.US,D,20231120,000000,179.543,179.684,174.09,175.314,993778,0
+SPXU.US,D,20231121,000000,176.712,178.106,176.1,176.363,1028524,0
+SPXU.US,D,20231122,000000,174.727,176.144,173.042,174.615,1646595,0
+SPXU.US,D,20231124,000000,174.964,175.295,174.263,174.615,487360,0
+SPXU.US,D,20231127,000000,175.488,176.013,174.44,175.488,909852,0
+SPXU.US,D,20231128,000000,176.188,176.886,173.566,175.139,1092768,0
+SPXU.US,D,20231129,000000,172.692,176.187,171.294,175.663,1350357,0
+SPXU.US,D,20231130,000000,174.789,177.34,173.391,173.566,1493280,0
+SPXU.US,D,20231201,000000,174.789,175.314,170.158,170.769,2101366,0
+SPXU.US,D,20231204,000000,174.789,176.188,173.217,173.74,1574845,0
+SPXU.US,D,20231205,000000,175.488,175.838,172.692,173.74,1316359,0
+SPXU.US,D,20231206,000000,171.301,176.538,171.294,176.013,1271916,0
+SPXU.US,D,20231207,000000,173.74,174.44,171.294,172.167,1302518,0
+SPXU.US,D,20231208,000000,173.217,173.479,169.546,170.245,1443819,0
+SPXU.US,D,20231211,000000,170.595,171.117,167.974,168.148,1117087,0
+SPXU.US,D,20231212,000000,168.675,169.896,165.875,166.05,1254813,0
+SPXU.US,D,20231213,000000,165.7,166.05,158.884,159.058,2136293,0
+SPXU.US,D,20231214,000000,157.311,160.632,156.086,157.835,2363523,0
+SPXU.US,D,20231215,000000,158.709,159.757,157.486,158.534,1576150,0
+SPXU.US,D,20231218,000000,157.311,157.311,155.213,156.086,885336,0
+SPXU.US,D,20231219,000000,155.738,155.738,153.291,153.465,891125,0
+SPXU.US,D,20231220,000000,154.568,160.28,152.441,160.101,2382168,0
+SPXU.US,D,20231221,000000,157.244,159.563,155.281,155.459,2710997,0
+SPXU.US,D,20231222,000000,154.568,156.709,152.961,154.745,2099031,0
+SPXU.US,D,20231226,000000,154.388,154.568,151.978,152.961,846422,0
+SPXU.US,D,20231227,000000,153.139,153.675,151.889,152.067,1515173,0
+SPXU.US,D,20231228,000000,152.067,152.604,151.355,152.067,1227362,0
+SPXU.US,D,20231229,000000,152.604,155.638,152.067,153.497,1837516,0
+SPXU.US,D,20240102,000000,156.888,158.493,155.281,156.53,1724321,0
+SPXU.US,D,20240103,000000,158.671,160.815,157.779,160.457,2018068,0
+SPXU.US,D,20240104,000000,160.992,162.242,158.136,162.065,1707771,0
+SPXU.US,D,20240105,000000,162.065,163.106,158.85,161.35,2194197,0
+SPXU.US,D,20240108,000000,161.17,161.17,154.388,154.568,1521880,0
+SPXU.US,D,20240109,000000,157.244,157.958,154.388,155.459,1462265,0
+SPXU.US,D,20240110,000000,155.281,155.6,152.067,152.781,1562374,0
+SPXU.US,D,20240111,000000,152.067,157.244,151.533,153.318,2238363,0
+SPXU.US,D,20240112,000000,152.067,154.568,151.177,153.139,1666131,0
+SPXU.US,D,20240116,000000,154.568,156.709,153.318,155.103,2128130,0
+SPXU.US,D,20240117,000000,158.136,159.922,157.066,157.422,1645026,0
+SPXU.US,D,20240118,000000,155.995,157.779,153.095,153.497,1997216,0
+SPXU.US,D,20240119,000000,152.424,153.318,147.708,148.142,2018463,0
+SPXU.US,D,20240122,000000,146.535,147.785,145.463,147.07,1203841,0
+SPXU.US,D,20240123,000000,146.713,147.785,145.643,145.82,995716,0
+SPXU.US,D,20240124,000000,143.322,145.82,142.431,145.463,1706882,0
+SPXU.US,D,20240125,000000,143.501,145.733,142.966,143.322,1581108,0
+SPXU.US,D,20240126,000000,143.858,144.751,142.431,144.038,1333418,0
+SPXU.US,D,20240129,000000,143.679,144.394,140.467,140.824,1273706,0
+SPXU.US,D,20240130,000000,141.18,141.717,140.287,141.003,1014121,0
+SPXU.US,D,20240131,000000,143.144,147.963,142.61,147.785,2292652,0
+SPXU.US,D,20240201,000000,146.713,147.427,142.431,142.431,2143382,0
+SPXU.US,D,20240202,000000,142.253,142.431,136.54,137.968,2253641,0
+SPXU.US,D,20240205,000000,138.682,141.536,138.145,139.395,1479646,0
+SPXU.US,D,20240206,000000,138.861,140.109,138.145,138.502,1224579,0
+SPXU.US,D,20240207,000000,136.54,137.431,134.754,135.292,1650922,0
+SPXU.US,D,20240208,000000,135.292,136.005,134.754,135.111,910514,0
+SPXU.US,D,20240209,000000,134.577,135.111,132.435,132.793,1238179,0
+SPXU.US,D,20240212,000000,132.97,133.683,131.008,133.149,936330,0
+SPXU.US,D,20240213,000000,138.325,141.359,137.255,138.682,2091354,0
+SPXU.US,D,20240214,000000,136.54,138.502,134.569,134.754,1982494,0
+SPXU.US,D,20240215,000000,134.577,135.111,132.256,132.435,1434455,0
+SPXU.US,D,20240216,000000,132.612,135.023,131.72,134.577,1822592,0
+SPXU.US,D,20240220,000000,136.005,138.682,135.47,136.719,1521386,0
+SPXU.US,D,20240221,000000,137.968,139.485,136.361,136.361,1538954,0
+SPXU.US,D,20240222,000000,131.185,131.899,127.259,128.151,2049572,0
+SPXU.US,D,20240223,000000,126.901,128.509,126.187,127.972,1410939,0
+SPXU.US,D,20240226,000000,127.794,129.579,127.348,129.579,943975,0
+SPXU.US,D,20240227,000000,129.044,130.472,128.509,128.865,819488,0
+SPXU.US,D,20240228,000000,130.115,130.472,128.865,129.401,849612,0
+SPXU.US,D,20240229,000000,127.972,130.294,126.901,128.151,1296510,0
+SPXU.US,D,20240301,000000,127.437,127.883,124.252,124.583,1565298,0
+SPXU.US,D,20240304,000000,125.205,125.295,123.689,125.117,980516,0
+SPXU.US,D,20240305,000000,126.724,130.651,126.366,129.044,1527958,0
+SPXU.US,D,20240306,000000,126.366,128.151,125.295,126.901,1790711,0
+SPXU.US,D,20240307,000000,124.583,125.473,122.618,123.51,1183774,0
+SPXU.US,D,20240308,000000,122.976,126.187,121.011,125.652,2273619,0
+SPXU.US,D,20240311,000000,126.724,128.151,125.652,126.187,1328763,0
+SPXU.US,D,20240312,000000,124.583,126.545,121.55,121.906,1748071,0
+SPXU.US,D,20240313,000000,121.906,123.691,121.727,122.796,793191,0
+SPXU.US,D,20240314,000000,122.261,125.83,122.084,123.689,1788334,0
+SPXU.US,D,20240315,000000,126.366,127.437,124.94,126.187,1393460,0
+SPXU.US,D,20240318,000000,123.333,124.404,122.084,124.225,991221,0
+SPXU.US,D,20240319,000000,124.583,125.473,121.906,121.906,1180054,0
+SPXU.US,D,20240320,000000,122.394,122.577,118.576,118.941,1490400,0
+SPXU.US,D,20240321,000000,117.121,118.032,116.395,117.666,968395,0
+SPXU.US,D,20240322,000000,117.849,118.759,117.485,118.395,954103,0
+SPXU.US,D,20240325,000000,119.487,119.667,118.759,119.487,591590,0
+SPXU.US,D,20240326,000000,118.576,120.577,118.395,120.396,528391,0
+SPXU.US,D,20240327,000000,118.395,120.031,117.302,117.302,1087075,0
+SPXU.US,D,20240328,000000,117.666,117.849,116.576,117.485,764481,0
+SPXU.US,D,20240401,000000,117.121,119.124,116.758,118.395,798249,0
+SPXU.US,D,20240402,000000,121.123,122.214,120.411,120.577,872008,0
+SPXU.US,D,20240403,000000,121.668,121.668,119.124,120.396,1076685,0
+SPXU.US,D,20240404,000000,117.666,125.124,117.302,124.942,1973541,0
+SPXU.US,D,20240405,000000,124.032,124.215,119.489,120.941,2251941,0
+SPXU.US,D,20240408,000000,120.76,121.487,119.85,120.941,1046147,0
+SPXU.US,D,20240409,000000,119.667,124.032,119.487,120.76,1814805,0
+SPXU.US,D,20240410,000000,124.686,125.634,122.833,124.143,4603662,0
+SPXU.US,D,20240411,000000,123.343,125.888,120.558,121.596,2313837,0
+SPXU.US,D,20240412,000000,124.25,127.887,123.24,126.796,2931574,0
+SPXU.US,D,20240415,000000,123.56,132.181,123.45,131.453,3782190,0
+SPXU.US,D,20240416,000000,131.234,133.344,130.034,132.327,3042440,0
+SPXU.US,D,20240417,000000,130.436,135.89,130.289,134.836,3021368,0
+SPXU.US,D,20240418,000000,133.818,136.546,132.107,135.78,2318266,0
+SPXU.US,D,20240419,000000,135.963,140.51,135.126,139.491,3325314,0
+SPXU.US,D,20240422,000000,137.2,139.31,133.417,135.818,1978397,0
+SPXU.US,D,20240423,000000,134.072,134.526,130.579,130.907,1810748,0
+SPXU.US,D,20240424,000000,130.253,132.98,129.67,131.09,2037340,0
+SPXU.US,D,20240425,000000,136.254,137.563,132.289,132.835,2494825,0
+SPXU.US,D,20240426,000000,130.654,131.198,127.925,129.124,1641954,0
+SPXU.US,D,20240429,000000,127.852,129.998,127.342,127.925,1439845,0
+SPXU.US,D,20240430,000000,129.088,134.035,128.288,134.035,1587584,0
+SPXU.US,D,20240501,000000,134.617,135.78,129.124,135.344,2370275,0
+SPXU.US,D,20240502,000000,132.471,136.254,131.125,131.889,1851825,0
+SPXU.US,D,20240503,000000,127.052,129.124,126.033,126.906,2450128,0
+SPXU.US,D,20240506,000000,125.269,125.559,123.051,123.051,1949661,0
+SPXU.US,D,20240507,000000,122.505,123.269,121.758,122.687,2039556,0
+SPXU.US,D,20240508,000000,124.143,124.25,122.433,122.759,1525663,0
+SPXU.US,D,20240509,000000,122.869,123.343,120.832,120.832,1856130,0
+SPXU.US,D,20240510,000000,119.813,121.346,119.23,120.431,1548108,0
+SPXU.US,D,20240513,000000,119.341,121.27,119.268,120.504,869100,0
+SPXU.US,D,20240514,000000,120.431,120.796,118.54,118.867,1582732,0
+SPXU.US,D,20240515,000000,117.231,117.666,114.339,114.54,1832875,0
+SPXU.US,D,20240516,000000,114.685,115.521,113.631,115.521,1791183,0
+SPXU.US,D,20240517,000000,115.447,116.413,114.995,115.049,2169204,0
+SPXU.US,D,20240520,000000,114.976,115.23,113.717,114.685,1379458,0
+SPXU.US,D,20240521,000000,115.267,115.375,113.813,113.956,1040295,0
+SPXU.US,D,20240522,000000,114.43,116.395,113.956,115.011,1442533,0
+SPXU.US,D,20240523,000000,113.084,118.51,113.048,117.704,3761817,0
+SPXU.US,D,20240524,000000,116.503,117.159,114.921,115.412,2666622,0
+SPXU.US,D,20240528,000000,114.976,117.013,114.793,115.267,2552868,0
+SPXU.US,D,20240529,000000,118.032,118.213,116.939,117.777,2231572,0
+SPXU.US,D,20240530,000000,118.867,121.013,118.395,120.214,2224908,0
+SPXU.US,D,20240531,000000,119.667,123.305,116.978,117.159,2766410,0
+SPXU.US,D,20240603,000000,116.031,120.352,114.176,116.903,2904065,0
+SPXU.US,D,20240604,000000,117.849,118.834,116.031,116.613,2195517,0
+SPXU.US,D,20240605,000000,115.049,116.358,112.43,112.43,2473493,0
+SPXU.US,D,20240606,000000,112.249,113.739,112.03,112.538,1408679,0
+SPXU.US,D,20240607,000000,113.303,114.058,111.32,113.121,1972741,0
+SPXU.US,D,20240610,000000,113.702,114.104,111.92,112.175,1528786,0
+SPXU.US,D,20240611,000000,113.176,114.467,111.338,111.448,1721944,0
+SPXU.US,D,20240612,000000,108.538,109.375,107.01,108.683,3397767,0
+SPXU.US,D,20240613,000000,107.666,109.811,107.575,108.138,1763405,0
+SPXU.US,D,20240614,000000,109.192,109.846,108.064,108.064,2060550,0
+SPXU.US,D,20240617,000000,108.538,108.865,104.755,105.628,2244658,0
+SPXU.US,D,20240618,000000,105.591,105.882,104.792,104.864,1572179,0
+SPXU.US,D,20240620,000000,104.429,106.809,103.991,105.845,2383155,0
+SPXU.US,D,20240621,000000,106.429,107.229,105.7,106.61,2330395,0
+SPXU.US,D,20240624,000000,106.574,107.537,105.046,107.519,1870707,0
+SPXU.US,D,20240625,000000,106.792,107.7,106.064,106.283,1196892,0
+SPXU.US,D,20240626,000000,107.063,107.397,105.561,105.913,1227533,0
+SPXU.US,D,20240627,000000,106.135,106.544,105.17,105.577,1244839,0
+SPXU.US,D,20240628,000000,105.245,107.676,103.425,106.951,2841932,0
+SPXU.US,D,20240701,000000,106.135,107.99,106.023,106.358,2252025,0
+SPXU.US,D,20240702,000000,107.397,107.397,104.242,104.317,1384464,0
+SPXU.US,D,20240703,000000,104.577,104.577,102.78,103.018,1086649,0
+SPXU.US,D,20240705,000000,103.018,103.385,101.163,101.384,1854370,0
+SPXU.US,D,20240708,000000,101.013,101.682,100.532,101.124,1459024,0
+SPXU.US,D,20240709,000000,100.643,100.996,100.085,100.865,1335861,0
+SPXU.US,D,20240710,000000,100.197,100.383,97.73,97.9711,1961169,0
+SPXU.US,D,20240711,000000,97.8969,100.827,97.4139,100.494,3292724,0
+SPXU.US,D,20240712,000000,100.049,100.235,96.7834,98.7495,2906961,0
+SPXU.US,D,20240715,000000,97.7846,99.009,96.2818,98.0824,3085012,0
+SPXU.US,D,20240716,000000,97.3773,97.7475,96.1542,96.3007,1783871,0
+SPXU.US,D,20240717,000000,99.4549,100.588,98.6018,100.383,2405671,0
+SPXU.US,D,20240718,000000,99.6779,104.016,99.1017,102.758,2268433,0
+SPXU.US,D,20240719,000000,103.129,105.616,102.202,105.059,2699209,0
+SPXU.US,D,20240722,000000,102.758,103.889,101.46,101.792,2196137,0
+SPXU.US,D,20240723,000000,101.941,102.634,100.718,102.424,1722009,0
+SPXU.US,D,20240724,000000,105.17,109.884,104.985,109.327,3720047,0
+SPXU.US,D,20240725,000000,109.327,111.72,105.616,111.22,4781971,0
+SPXU.US,D,20240726,000000,108.918,109.4,105.875,107.693,2912922,0
+SPXU.US,D,20240729,000000,106.728,108.658,106.098,107.509,2149428,0
+SPXU.US,D,20240730,000000,106.617,111.185,106.004,109.252,2997540,0
+SPXU.US,D,20240731,000000,105.059,105.838,102.312,104.132,3483146,0
+SPXU.US,D,20240801,000000,102.944,110.403,101.681,108.399,3980414,0
+SPXU.US,D,20240802,000000,112.889,117.194,112.202,114.56,4771983,0
+SPXU.US,D,20240805,000000,128.475,129.365,120.757,124.541,6734994,0
+SPXU.US,D,20240806,000000,123.428,124.429,115.82,121.24,5881075,0
+SPXU.US,D,20240807,000000,116.898,124.208,114.781,123.873,3430534,0
+SPXU.US,D,20240808,000000,120.089,121.573,114.819,115.338,2705485,0
+SPXU.US,D,20240809,000000,116.006,116.842,112.964,114.04,1895374,0
+SPXU.US,D,20240812,000000,113.26,115.301,112.223,113.853,1508623,0
+SPXU.US,D,20240813,000000,111.739,111.888,108.139,108.25,1869850,0
+SPXU.US,D,20240814,000000,107.804,109.438,106.544,107.323,1626739,0
+SPXU.US,D,20240815,000000,103.945,104.28,101.664,101.867,2325412,0
+SPXU.US,D,20240816,000000,102.907,103,100.94,101.311,1565374,0
+SPXU.US,D,20240819,000000,101.124,101.589,98.4524,98.4524,1406686,0
+SPXU.US,D,20240820,000000,98.7495,99.7144,97.8227,98.9725,1366108,0
+SPXU.US,D,20240821,000000,98.4895,99.3809,97.2363,97.9711,1401265,0
+SPXU.US,D,20240822,000000,97.0432,101.013,96.7128,100.457,1707354,0
+SPXU.US,D,20240823,000000,98.712,99.9374,96.8201,97.3773,2646249,0
+SPXU.US,D,20240826,000000,96.8568,98.9912,96.4614,98.1195,1270126,0
+SPXU.US,D,20240827,000000,98.8245,99.4174,97.4515,97.7846,1258849,0
+SPXU.US,D,20240828,000000,97.9711,101.181,97.7475,99.4934,1550665,0
+SPXU.US,D,20240829,000000,98.4524,100.123,96.6724,99.5674,2238635,0
+SPXU.US,D,20240830,000000,98.4524,100.383,96.6164,97.0055,1481963,0
+SPXU.US,D,20240903,000000,98.5647,104.224,98.4163,102.907,2727087,0
+SPXU.US,D,20240904,000000,104.058,104.419,101.669,103.648,3594025,0
+SPXU.US,D,20240905,000000,103.723,105.801,102.053,104.429,2293612,0
+SPXU.US,D,20240906,000000,104.429,110.403,103.464,109.884,3893994,0
+SPXU.US,D,20240909,000000,107.285,108.492,105.449,106.209,2530714,0
+SPXU.US,D,20240910,000000,105.133,108.064,104.688,104.909,2195766,0
+SPXU.US,D,20240911,000000,104.985,110.068,101.181,101.792,4235144,0
+SPXU.US,D,20240912,000000,101.46,102.683,99.0484,99.2694,2835558,0
+SPXU.US,D,20240913,000000,99.0484,99.1954,97.2652,97.8227,2140102,0
+SPXU.US,D,20240916,000000,98.0072,98.9725,97.3029,97.4139,1579071,0
+SPXU.US,D,20240917,000000,96.3007,98.5647,95.577,97.3396,2891361,0
+SPXU.US,D,20240918,000000,97.0798,98.6018,94.5196,98.3421,4165507,0
+SPXU.US,D,20240919,000000,93.2948,94.8531,92.3448,93.4063,3956630,0
+SPXU.US,D,20240920,000000,94.1484,95.4845,93.4804,94,2554001,0
+SPXU.US,D,20240923,000000,93.4804,94.0743,92.9795,93.3691,1879906,0
+SPXU.US,D,20240924,000000,92.9608,94.4082,92.5341,92.5528,2327666,0
+SPXU.US,D,20240925,000000,92.7056,93.7639,92.3277,93.2348,1609471,0
+SPXU.US,D,20240926,000000,91.1184,93.3107,90.9672,92.1388,1878498,0
+SPXU.US,D,20240927,000000,91.7609,93.197,91.4207,92.7434,1933667,0
+SPXU.US,D,20240930,000000,93.2725,94.3686,91.3452,91.5718,2098003,0
+SPXU.US,D,20241001,000000,91.8742,95.3701,91.8364,94.1417,3566805,0
+SPXU.US,D,20241002,000000,94.6331,95.8424,93.5371,94.104,2543645,0
+SPXU.US,D,20241003,000000,94.8976,95.7857,93.6509,94.6331,2403860,0
+SPXU.US,D,20241004,000000,92.5167,94.5953,92.0023,92.2521,2640190,0
+SPXU.US,D,20241007,000000,93.0836,95.2755,92.7245,94.7087,2289762,0
+SPXU.US,D,20241008,000000,93.4615,93.915,91.7986,92.1011,2093070,0
+SPXU.US,D,20241009,000000,92.1388,92.4411,89.9468,90.2113,2392530,0
+SPXU.US,D,20241010,000000,90.9294,91.4964,90.0602,90.7027,1886955,0
+SPXU.US,D,20241011,000000,90.9672,91.005,88.9454,89.3043,2383777,0
+SPXU.US,D,20241014,000000,88.5485,88.6995,86.6966,87.0745,2403199,0
+SPXU.US,D,20241015,000000,86.9989,89.7201,86.8845,89.1532,2965891,0
+SPXU.US,D,20241016,000000,89.1911,89.5882,87.7927,88.0572,1161198,0
+SPXU.US,D,20241017,000000,86.4699,88.1611,86.3564,88.1327,2120056,0
+SPXU.US,D,20241018,000000,87.4147,88.092,86.81,87.1879,1607370,0
+SPXU.US,D,20241021,000000,87.5657,89.002,87.1124,87.6792,2168676,0
+SPXU.US,D,20241022,000000,88.8508,89.1532,87.3013,87.8304,1951916,0
+SPXU.US,D,20241023,000000,88.8508,91.9071,88.6241,90.3248,2479633,0
+SPXU.US,D,20241024,000000,89.3799,91.0046,89.3799,89.7956,2027548,0
+SPXU.US,D,20241025,000000,88.8131,90.4335,87.4525,89.9846,2487530,0
+SPXU.US,D,20241028,000000,88.4352,89.3069,88.3973,89.2286,1527714,0
+SPXU.US,D,20241029,000000,89.6823,90.3437,88.2839,88.7752,1800589,0
+SPXU.US,D,20241030,000000,89.0776,89.9472,88.1365,89.7201,1998688,0
+SPXU.US,D,20241031,000000,91.7609,95.0866,91.7231,95.0866,2774011,0
+SPXU.US,D,20241101,000000,93.8394,94.1792,91.6852,93.9906,3209661,0
+SPXU.US,D,20241104,000000,93.9528,95.5401,93.2725,94.6331,2586904,0
+SPXU.US,D,20241105,000000,94.2174,94.293,91.2317,91.2317,2244429,0
+SPXU.US,D,20241106,000000,85.2982,87.1124,84.0322,84.4668,4488701,0
+SPXU.US,D,20241107,000000,83.5976,83.6354,82.0859,82.5016,2835159,0
+SPXU.US,D,20241108,000000,82.4638,82.4638,81.0277,81.5568,2742715,0
+SPXU.US,D,20241111,000000,80.9522,82.1049,80.8009,81.3677,2128204,0
+SPXU.US,D,20241112,000000,81.4434,83.2007,81.2167,82.1615,3643299,0
+SPXU.US,D,20241113,000000,82.0481,83.0307,81.2544,82.1237,3228685,0
+SPXU.US,D,20241114,000000,82.0859,84.0069,81.8599,83.7488,2885607,0
+SPXU.US,D,20241115,000000,85.3928,87.8509,85.1849,87.0367,3019270,0
+SPXU.US,D,20241118,000000,86.9233,87.3009,85.4207,86.092,1826974,0
+SPXU.US,D,20241119,000000,87.6036,87.872,84.8074,85.1093,2578203,0
+SPXU.US,D,20241120,000000,85.1472,87.6414,84.9922,85.0337,2651591,0
+SPXU.US,D,20241121,000000,83.8622,86.4509,83.1441,83.7488,3187966,0
+SPXU.US,D,20241122,000000,83.8894,84.0888,82.8421,83.1063,1802709,0
+SPXU.US,D,20241125,000000,81.4434,83.2576,80.9144,82.3125,2715886,0
+SPXU.US,D,20241126,000000,81.7874,82.1135,80.7631,80.9898,2501495,0
+SPXU.US,D,20241127,000000,81.1788,82.4638,81.0546,81.8592,1357032,0
+SPXU.US,D,20241129,000000,81.6327,81.7269,80.1206,80.4609,1253241,0
+SPXU.US,D,20241202,000000,80.3097,80.5361,79.7806,80.0072,1880410,0
+SPXU.US,D,20241203,000000,80.1588,80.6032,79.875,79.9696,1387522,0
+SPXU.US,D,20241204,000000,79.3648,79.5919,78.4577,78.5334,2464024,0
+SPXU.US,D,20241205,000000,78.5712,79.0998,78.2311,78.9491,1457448,0
+SPXU.US,D,20241206,000000,78.7631,78.9491,78.1367,78.5712,1641184,0
+SPXU.US,D,20241209,000000,78.6846,80.1206,78.6656,79.894,1578708,0
+SPXU.US,D,20241210,000000,79.6672,80.9144,79.516,80.6498,1431498,0
+SPXU.US,D,20241211,000000,79.482,79.6294,78.4199,78.7979,1953562,0
+SPXU.US,D,20241212,000000,79.1947,80.045,78.9869,80.045,1430714,0
+SPXU.US,D,20241213,000000,79.4023,80.8009,79.1002,80.2719,1824490,0
+SPXU.US,D,20241216,000000,79.5538,79.894,78.8735,79.2515,1704114,0
+SPXU.US,D,20241217,000000,80.3097,80.8388,79.9445,80.3474,2038486,0
+SPXU.US,D,20241218,000000,80.4253,87.6414,79.4777,87.4525,3853645,0
+SPXU.US,D,20241219,000000,85.2982,87.7548,84.5614,87.6792,3974638,0
+SPXU.US,D,20241220,000000,88.8508,89.2476,82.5701,84.6936,4861995,0
+SPXU.US,D,20241223,000000,84.7774,86.1679,82.9042,83.1167,2114198,0
+SPXU.US,D,20241224,000000,82.6531,82.9042,80.4517,80.4517,1027512,0
+SPXU.US,D,20241226,000000,81.2242,81.7648,80.0268,80.4902,1673575,0
+SPXU.US,D,20241227,000000,82.151,84.8542,82.0352,83.078,3272975,0
+SPXU.US,D,20241230,000000,86.1679,87.6351,84.5805,86.0519,2982783,0
+SPXU.US,D,20241231,000000,85.3567,87.7734,85.0477,87.0176,2974240,0
+SPXU.US,D,20250102,000000,85.6078,89.586,84.8546,87.79,3491513,0
+SPXU.US,D,20250103,000000,86.554,87.0396,84.2753,84.5843,2991069,0
+SPXU.US,D,20250106,000000,82.7305,83.8891,81.2627,83.1167,2811706,0
+SPXU.US,D,20250107,000000,82.3055,86.7846,82.2083,85.9361,2904090,0
+SPXU.US,D,20250108,000000,86.0519,87.5582,85.2023,85.7429,2678891,0
+SPXU.US,D,20250110,000000,87.3652,90.5705,87.3458,89.6826,3406161,0
+SPXU.US,D,20250113,000000,91.9614,92.1746,89.199,89.2963,2310826,0
+SPXU.US,D,20250114,000000,88.0218,90.8026,87.7509,89.0646,2355600,0
+SPXU.US,D,20250115,000000,85.3196,85.8589,83.696,84.2367,3012712,0
+SPXU.US,D,20250116,000000,83.696,85.0095,83.5801,84.7002,1917182,0
+SPXU.US,D,20250117,000000,82.5759,83.1552,81.5717,82.3442,2581112,0
+SPXU.US,D,20250121,000000,81.0731,81.9,80.104,80.104,2388707,0
+SPXU.US,D,20250122,000000,78.984,79.2154,78.2501,78.8295,1735978,0
+SPXU.US,D,20250123,000000,79.0998,79.1771,77.5549,77.5549,2318675,0
+SPXU.US,D,20250124,000000,77.6709,78.7526,77.2467,78.3661,1707694,0
+SPXU.US,D,20250127,000000,83.4616,83.5028,81.5717,81.649,3552854,0
+SPXU.US,D,20250128,000000,81.1855,82.571,79.2736,79.6406,2770908,0
+SPXU.US,D,20250129,000000,79.9496,81.7263,79.795,80.6834,3184491,0
+SPXU.US,D,20250130,000000,79.8723,81.1662,78.8299,79.4861,3092623,0
+SPXU.US,D,20250131,000000,78.5618,81.1086,77.6298,80.8379,3760487,0
+SPXU.US,D,20250203,000000,84.5456,85.4341,81.4944,82.4601,5084177,0
+SPXU.US,D,20250204,000000,82.4986,82.7072,80.6586,80.8379,2873778,0
+SPXU.US,D,20250205,000000,81.3404,82.1897,79.8418,79.911,2327972,0
+SPXU.US,D,20250206,000000,79.3316,80.5679,79.0613,79.0613,3157975,0
+SPXU.US,D,20250207,000000,79.0226,81.6687,78.5205,81.3786,3237011,0
+SPXU.US,D,20250210,000000,80.104,80.6061,79.5251,79.795,2592478,0
+SPXU.US,D,20250211,000000,80.7221,80.7606,79.4088,79.6406,3045532,0
+SPXU.US,D,20250212,000000,82.0738,82.3415,79.9496,80.4131,3648916,0
+SPXU.US,D,20250213,000000,80.0654,80.5289,77.8253,77.9025,4138547,0
+SPXU.US,D,20250214,000000,77.9798,78.3274,77.5939,78.057,3024586,0
+SPXU.US,D,20250218,000000,77.6322,78.624,77.4777,77.5163,2701710,0
+SPXU.US,D,20250219,000000,78.057,78.2116,76.8211,76.937,2634954,0
+SPXU.US,D,20250220,000000,77.4777,79.1578,77.4391,77.9025,2396153,0
+SPXU.US,D,20250221,000000,78.0956,82.2284,78.0956,81.9965,3861531,0
+SPXU.US,D,20250224,000000,81.2242,83.4836,80.7992,83.1939,3912647,0
+SPXU.US,D,20250225,000000,83.2711,86.4378,82.9236,84.507,3477753,0
+SPXU.US,D,20250226,000000,83.8119,85.5494,82.2461,84.4685,3305503,0
+SPXU.US,D,20250227,000000,83.4257,88.6784,82.9429,88.4466,4438322,0
+SPXU.US,D,20250228,000000,88.408,89.7791,84.2175,84.507,4581704,0
+SPXU.US,D,20250303,000000,83.6573,90.5902,83.1552,88.8715,5259010,0
+SPXU.US,D,20250304,000000,90.8026,94.24,88.2538,92.1544,5950481,0
+SPXU.US,D,20250305,000000,92.2703,93.9697,88.3307,89.2576,4615472,0
+SPXU.US,D,20250306,000000,92.7337,95.1921,90.5709,93.9697,4017961,0
+SPXU.US,D,20250307,000000,95.0125,97.5732,91.8454,92.5793,4956886,0
+SPXU.US,D,20250310,000000,96.6154,102.428,95.7078,99.9562,4296298,0
+SPXU.US,D,20250311,000000,100.729,104.61,98.8432,102.467,5249012,0
+SPXU.US,D,20250312,000000,99.1451,103.818,98.6428,100.961,4262878,0
+SPXU.US,D,20250313,000000,101.231,105.982,100.884,105.016,3324327,0
+SPXU.US,D,20250314,000000,102.505,102.814,98.1019,98.6814,4007991,0
+SPXU.US,D,20250317,000000,98.7199,98.9527,95.0897,96.4802,2844314,0
+SPXU.US,D,20250318,000000,97.6773,100.651,97.5829,99.5309,2625495,0
+SPXU.US,D,20250319,000000,98.7199,99.3375,94.3753,96.4802,4220286,0
+SPXU.US,D,20250320,000000,98.4115,98.7593,94.7228,97.1755,2187870,0
+SPXU.US,D,20250321,000000,99.7825,100.42,96.8857,97.214,2683688,0
+SPXU.US,D,20250324,000000,93.8152,94.1629,91.6523,92.2316,3391074,0
+SPXU.US,D,20250325,000000,91.6137,92.3475,91.0734,91.5751,2921383,0
+SPXU.US,D,20250326,000000,91.6926,95.5451,91.224,94.7777,3496447,0
+SPXU.US,D,20250327,000000,95.5977,96.7303,93.765,95.715,2604952,0
+SPXU.US,D,20250328,000000,96.6131,101.885,96.2308,101.534,3081472,0
+SPXU.US,D,20250331,000000,104.853,106.442,98.9172,99.6986,3981187,0
+SPXU.US,D,20250401,000000,100.674,102.744,97.7856,98.7219,4125719,0
+SPXU.US,D,20250402,000000,101.963,102.1,95.4419,96.9256,4094384,0
+SPXU.US,D,20250403,000000,107.001,111.178,105.517,110.711,4755872,0
+SPXU.US,D,20250404,000000,119.654,131.056,118.287,130.861,7206162,0
+SPXU.US,D,20250407,000000,143.631,149.371,117.232,131.76,8581131,0
+SPXU.US,D,20250408,000000,118.13,143.767,115.768,137.734,7545566,0
+SPXU.US,D,20250409,000000,140.702,141.014,96.574,99.151,9394811,0
+SPXU.US,D,20250410,000000,105.009,117.35,104.384,109.071,10442650,0
+SPXU.US,D,20250411,000000,110.398,112.156,102.002,103.564,5518890,0
+SPXU.US,D,20250414,000000,97.7066,103.564,97.5503,100.635,4782031,0
+SPXU.US,D,20250415,000000,100.303,101.886,98.2933,101.377,3058484,0
+SPXU.US,D,20250416,000000,104.892,111.257,102.94,108.251,4302824,0
+SPXU.US,D,20250417,000000,107.314,109.558,105.048,108.094,6005041,0
+SPXU.US,D,20250421,000000,111.257,119.107,110.984,115.67,5965361,0
+SPXU.US,D,20250422,000000,111.534,112.234,105.439,106.961,4793026,0
+SPXU.US,D,20250423,000000,98.8432,102.822,95.9102,102.041,5515643,0
+SPXU.US,D,20250424,000000,101.184,101.885,95.2072,95.6368,3723132,0
+SPXU.US,D,20250425,000000,95.5977,97.2184,93.3801,93.6062,4066875,0
+SPXU.US,D,20250428,000000,93.2157,96.4569,92.1417,93.4499,2887535,0
+SPXU.US,D,20250429,000000,94.5043,94.6605,91.224,91.8879,3539309,0
+SPXU.US,D,20250430,000000,95.2147,98.2142,90.7163,91.6146,6387069,0
+SPXU.US,D,20250501,000000,88.8809,90.1305,87.1041,89.8572,4747831,0
+SPXU.US,D,20250502,000000,86.8893,88.0608,85.1711,85.9521,4640396,0
+SPXU.US,D,20250505,000000,87.8656,88.2952,86.0302,87.436,3003418,0
+SPXU.US,D,20250506,000000,90.1209,90.5597,87.5923,89.5838,3073643,0
+SPXU.US,D,20250507,000000,89.0762,91.1064,87.358,88.5685,3979799,0
+SPXU.US,D,20250508,000000,86.694,88.4119,84.318,86.8893,4227676,0
+SPXU.US,D,20250509,000000,86.2645,87.9437,85.7959,87.2798,2563239,0
+SPXU.US,D,20250512,000000,79.3524,81.4186,78.6495,78.6885,5032126,0
+SPXU.US,D,20250513,000000,78.4932,78.7471,76.2283,77.1655,4198841,0
+SPXU.US,D,20250514,000000,76.775,77.6728,76.3064,76.8531,3756593,0
+SPXU.US,D,20250515,000000,77.6927,77.8973,75.6035,75.7987,4455038,0
+SPXU.US,D,20250516,000000,75.5644,76.3454,74.3343,74.3928,4631708,0
+SPXU.US,D,20250519,000000,76.7359,76.775,73.9633,74.1586,4984934,0
+SPXU.US,D,20250520,000000,74.9396,76.1896,74.5561,75.0177,3004046,0
+SPXU.US,D,20250521,000000,76.697,79.2352,75.1349,78.8057,4407895,0
+SPXU.US,D,20250522,000000,78.9619,79.4695,77.3608,78.8448,3472318,0
+SPXU.US,D,20250523,000000,81.8517,82.0079,79.5086,80.524,4201527,0
+SPXU.US,D,20250527,000000,77.6732,78.4074,75.5254,75.6425,3128377,0
+SPXU.US,D,20250528,000000,75.4473,77.1858,75.0099,76.9312,3523299,0
+SPXU.US,D,20250529,000000,74.8615,77.5951,74.8224,76.0721,3197331,0
+SPXU.US,D,20250530,000000,76.6188,78.7862,75.7596,76.4626,4185414,0
+SPXU.US,D,20250602,000000,77.0875,78.1027,75.1349,75.1739,4014967,0
+SPXU.US,D,20250603,000000,75.3302,75.4863,73.5372,73.8852,3482444,0
+SPXU.US,D,20250604,000000,73.6118,74.1586,73.2604,74.0414,2712758,0
+SPXU.US,D,20250605,000000,73.3776,75.8378,72.9089,75.1349,3835763,0
+SPXU.US,D,20250606,000000,73.1042,73.7681,72.2841,72.9089,4037790,0
+SPXU.US,D,20250609,000000,72.7137,73.1823,72.167,72.7918,2553288,0
+SPXU.US,D,20250610,000000,72.5575,72.9484,71.3859,71.5421,3413436,0
+SPXU.US,D,20250611,000000,71.1711,72.9085,70.8392,72.167,3805148,0
+SPXU.US,D,20250612,000000,72.7137,72.8894,71.3469,71.3859,4535705,0
+SPXU.US,D,20250613,000000,73.3776,74.3734,72.1279,73.8852,5561327,0
+SPXU.US,D,20250616,000000,72.5965,72.6742,71.1125,71.7374,3442452,0
+SPXU.US,D,20250617,000000,72.6941,73.9243,72.1279,73.6509,3607237,0
+SPXU.US,D,20250618,000000,73.4165,74.1,72.3622,73.7681,4020322,0
+SPXU.US,D,20250620,000000,72.8503,74.9006,72.4403,74.4319,4034312,0
+SPXU.US,D,20250623,000000,74.1449,75.2911,72.0497,72.167,6599742,0
+SPXU.US,D,20250624,000000,70.7482,71.0345,69.4724,69.8629,5972863,0
+SPXU.US,D,20250625,000000,69.4599,70.2796,69.2626,69.7756,4466453,0
+SPXU.US,D,20250626,000000,69.1442,69.3616,67.9602,68.1181,5066580,0
+SPXU.US,D,20250627,000000,67.8813,68.5522,66.7368,67.2893,5481251,0
+SPXU.US,D,20250630,000000,66.421,67.2103,65.829,66.3026,4601058,0
+SPXU.US,D,20250701,000000,66.7896,67.0722,66.0094,66.421,5008533,0
+SPXU.US,D,20250702,000000,66.5394,66.7368,65.4936,65.5528,4255679,0
+SPXU.US,D,20250703,000000,64.9608,65.0003,63.8112,64.0531,3549917,0
+SPXU.US,D,20250707,000000,64.724,66.3816,64.5267,65.5133,6337104,0
+SPXU.US,D,20250708,000000,65.3551,65.9281,65.1187,65.7106,5155021,0
+SPXU.US,D,20250709,000000,64.9213,65.5133,64.2899,64.5661,5242808,0
+SPXU.US,D,20250710,000000,64.4872,64.8819,63.6584,64.0136,4143940,0
+SPXU.US,D,20250711,000000,64.9608,65.387,64.3688,64.7635,4409432,0
+SPXU.US,D,20250714,000000,64.9411,65.348,64.2899,64.4477,4914241,0
+SPXU.US,D,20250715,000000,63.619,65.316,63.5006,65.316,6548562,0
+SPXU.US,D,20250716,000000,64.8029,66.5789,64.4872,64.6845,6921477,0
+SPXU.US,D,20250717,000000,64.6056,64.6845,63.3822,63.54,4501386,0
+SPXU.US,D,20250718,000000,63.2243,64.0728,63.1848,63.7374,5017784,0
+SPXU.US,D,20250721,000000,63.4216,63.54,62.5534,63.4216,5563957,0
+SPXU.US,D,20250722,000000,63.323,64.2105,63.1454,63.4216,5081315,0
+SPXU.US,D,20250723,000000,62.5928,63.1844,61.843,61.843,6873067,0
+SPXU.US,D,20250724,000000,61.7641,61.9219,61.2905,61.7641,5288080,0
+SPXU.US,D,20250725,000000,61.6654,61.7443,60.9353,61.1326,5560297,0
+SPXU.US,D,20250728,000000,61.0142,61.5663,60.8366,61.1326,4306893,0
+SPXU.US,D,20250729,000000,60.7774,61.9353,60.6985,61.6457,5130302,0
+SPXU.US,D,20250730,000000,61.4878,62.7898,61.0138,61.9219,8865408,0
+SPXU.US,D,20250731,000000,60.4617,63.027,60.3828,62.7112,7668443,0
+SPXU.US,D,20250801,000000,64.4477,66.5394,64.4477,65.7896,11102303,0
+SPXU.US,D,20250804,000000,64.6056,64.6845,62.8446,62.8691,7223822,0
+SPXU.US,D,20250805,000000,62.7112,64.132,62.4772,63.8557,7001217,0
+SPXU.US,D,20250806,000000,63.54,63.8163,62.1982,62.435,5182395,0
+SPXU.US,D,20250807,000000,61.4089,63.5396,61.2115,62.5534,8212751,0
+SPXU.US,D,20250808,000000,62.1193,62.2574,61.0931,61.2115,6538862,0
+SPXU.US,D,20250811,000000,61.1721,62.0009,60.7379,61.6457,6840106,0
+SPXU.US,D,20250812,000000,60.9353,61.3694,59.5934,59.6724,7581708,0
+SPXU.US,D,20250813,000000,59.0804,59.7118,58.7252,59.1198,7916711,0
+SPXU.US,D,20250814,000000,59.6724,59.7947,58.8831,59.1198,6557165,0
+SPXU.US,D,20250815,000000,58.8831,59.8638,58.8436,59.5934,6237344,0
+SPXU.US,D,20250818,000000,59.7908,59.9881,59.475,59.6329,5162605,0
+SPXU.US,D,20250819,000000,59.7513,61.0257,59.4466,60.659,7215085,0
+SPXU.US,D,20250820,000000,60.7774,62.6323,60.7577,61.1721,7774088,0
+SPXU.US,D,20250821,000000,61.7289,62.435,61.251,61.9614,6777340,0
+SPXU.US,D,20250822,000000,61.3891,61.5273,58.8239,59.1988,8580604,0
+SPXU.US,D,20250825,000000,59.554,59.9881,59.1992,59.9881,4045912,0
+SPXU.US,D,20250826,000000,60.1065,60.2644,59.1396,59.2777,4270169,0
+SPXU.US,D,20250827,000000,59.4356,59.475,58.6798,58.8831,3986487,0
+SPXU.US,D,20250828,000000,58.7639,59.2773,58.1332,58.2911,4598629,0
+SPXU.US,D,20250829,000000,58.7647,59.9482,58.6857,59.3961,5565061,0
+SPXU.US,D,20250902,000000,61.5273,62.2771,60.7119,60.7774,6241848,0
+SPXU.US,D,20250903,000000,60.1065,60.7774,59.6822,59.8697,6380659,0
+SPXU.US,D,20250904,000000,59.6329,59.9289,58.3305,58.37,6745471,0
+SPXU.US,D,20250905,000000,57.778,60.0078,57.5811,58.962,7055242,0
+SPXU.US,D,20250908,000000,58.5673,58.9908,58.2516,58.5279,4952685,0
+SPXU.US,D,20250909,000000,58.5279,59.0014,58.0152,58.1727,5042193,0
+SPXU.US,D,20250910,000000,57.3044,58.0937,57.0282,57.6596,6707040,0
+SPXU.US,D,20250911,000000,57.1466,57.336,56.0755,56.2783,7719583,0
+SPXU.US,D,20250912,000000,56.3572,56.4871,55.9626,56.3572,6214649,0
+SPXU.US,D,20250915,000000,55.8442,55.9231,55.489,55.5285,5877227,0
+SPXU.US,D,20250916,000000,55.3903,55.9626,55.3509,55.8047,3704604,0
+SPXU.US,D,20250917,000000,55.785,57.2646,55.3706,56.0415,8132637,0
+SPXU.US,D,20250918,000000,55.3311,55.7455,54.5813,55.2522,7301810,0
+SPXU.US,D,20250919,000000,54.8575,55.3311,54.2853,54.5023,6790254,0
+SPXU.US,D,20250922,000000,54.897,54.897,53.6144,53.792,6673724,0
+SPXU.US,D,20250923,000000,53.8235,54.9365,53.6538,54.6207,7684542,0
+SPXU.US,D,20250924,000000,54.36,55.56,54.3236,55.16,5236787,0
+SPXU.US,D,20250925,000000,56,56.9196,55.6448,56,7864907,0
+SPXU.US,D,20250926,000000,55.68,56.08,54.98,55.08,6947678,0
+SPXU.US,D,20250929,000000,54.48,55.12,54.28,54.64,6179100,0
+SPXU.US,D,20250930,000000,54.88,55.1612,53.9336,54.04,8933556,0
+SPXU.US,D,20251001,000000,54.8,54.84,53.28,53.48,8744023,0
+SPXU.US,D,20251002,000000,53.04,53.96,53.04,53.36,5302529,0
+SPXU.US,D,20251003,000000,53.26,53.6892,52.6,53.44,7157714,0
+SPXU.US,D,20251006,000000,52.92,53.4,52.68,52.88,4848779,0
+SPXU.US,D,20251007,000000,52.72,53.84,52.6,53.52,7949897,0
+SPXU.US,D,20251008,000000,53.24,53.4796,52.52,52.6,6642620,0
+SPXU.US,D,20251009,000000,52.52,53.52,52.4,53.04,7661508,0
+SPXU.US,D,20251010,000000,52.92,57.48,52.48,57.36,13738274,0
+SPXU.US,D,20251013,000000,55.4,55.64,54.36,54.8,10561117,0
+SPXU.US,D,20251014,000000,56.28,57.2796,54.12,55,15346645,0
+SPXU.US,D,20251015,000000,53.88,55.88,53.04,54.32,8455766,0
+SPXU.US,D,20251016,000000,53.92,56.2816,53.44,55.4,8617355,0
+SPXU.US,D,20251017,000000,55.8,56.16,54.24,54.56,7896485,0
+SPXU.US,D,20251020,000000,53.844,53.88,52.64,52.92,5343689,0
+SPXU.US,D,20251021,000000,52.88,53.24,52.52,52.96,5721962,0
+SPXU.US,D,20251022,000000,52.7936,54.82,52.78,53.76,9253988,0
+SPXU.US,D,20251023,000000,53.68,53.8,52.6,52.84,7054320,0
+SPXU.US,D,20251024,000000,51.8,52,51.32,51.64,9349107,0
+SPXU.US,D,20251027,000000,50.36,50.52,49.72,49.76,5106373,0
+SPXU.US,D,20251028,000000,49.44,49.92,49,49.4,6057928,0
+SPXU.US,D,20251029,000000,49.12,50.36,48.88,49.36,11079715,0
+SPXU.US,D,20251030,000000,50.1304,51.0396,49.68,50.96,10551015,0
+SPXU.US,D,20251031,000000,49.9596,51.2396,49.92,50.6,11322766,0
+SPXU.US,D,20251103,000000,49.8,51.08,49.76,50.36,9373019,0
+SPXU.US,D,20251104,000000,51.98,52.28,51.088,52.12,11844960,0
+SPXU.US,D,20251105,000000,52.22,52.4,50.84,51.64,7969463,0
+SPXU.US,D,20251106,000000,51.9,53.658,51.6864,53.32,10951011,0
+SPXU.US,D,20251107,000000,53.94,55.5544,53.16,53.16,13105973,0
+SPXU.US,D,20251110,000000,51.76,52.26,50.56,50.8,11179658,0
+SPXU.US,D,20251111,000000,51.1,51.36,50.28,50.44,9117452,0
+SPXU.US,D,20251112,000000,50.02,50.88,50,50.36,9392193,0
+SPXU.US,D,20251113,000000,51.0004,53.2224,50.92,52.84,7221098,0
+SPXU.US,D,20251114,000000,54.54,55.04,52.0804,52.96,12130473,0
+SPXU.US,D,20251117,000000,53.56,55.32,52.5604,54.48,10479257,0
+SPXU.US,D,20251118,000000,55.4,56.898,54.64,55.84,13999633,0
+SPXU.US,D,20251119,000000,55.72,56.2396,54.04,55.24,11213689,0
+SPXU.US,D,20251120,000000,52.69,57.92,52.045,57.76,12501266,0
+SPXU.US,D,20251121,000000,57.19,58.31,54.685,56.11,20028953,0
+SPXU.US,D,20251124,000000,55.235,55.51,53.33,53.64,14281883,0
+SPXU.US,D,20251125,000000,53.71,54.705,51.885,52.16,12585633,0
+SPXU.US,D,20251126,000000,51.6,51.83,50.68,51.13,8971810,0
+SPXU.US,D,20251128,000000,50.9309,51.02,50.29,50.34,2356702,0
+SPXU.US,D,20251201,000000,51.39,51.42,50.4799,51.05,4794265,0
+SPXU.US,D,20251202,000000,50.75,51.315,50.3,50.82,5792988,0
+SPXU.US,D,20251203,000000,51.06,51.24,50.0939,50.31,4643312,0
+SPXU.US,D,20251204,000000,50.03,50.895,50.02,50.22,5100119,0
+SPXU.US,D,20251205,000000,50.05,50.24,49.41,50.01,8599351,0
+SPXU.US,D,20251208,000000,49.825,50.92,49.82,50.47,4890545,0
+SPXU.US,D,20251209,000000,50.59,50.71,50.105,50.62,3782494,0
+SPXU.US,D,20251210,000000,50.755,51.02,49.325,49.65,8070048,0
+SPXU.US,D,20251211,000000,50.18,50.82,49.29,49.3,8496734,0
+SPXU.US,D,20251212,000000,49.58,51.51,49.4382,50.96,6409494,0
+SPXU.US,D,20251215,000000,50.09,51.54,50.08,51.22,3663225,0
+SPXU.US,D,20251216,000000,51.57,52.53,51.15,51.66,5780170,0
+SPXU.US,D,20251217,000000,51.44,53.43,51.34,53.41,5655952,0
+SPXU.US,D,20251218,000000,51.93,52.56,51.185,52.19,6544455,0
+SPXU.US,D,20251219,000000,51.77,51.79,50.72,50.85,4439479,0
+SPXU.US,D,20251222,000000,50.105,50.38,49.79,49.91,2005414,0
+SPXU.US,D,20251223,000000,50.125,50.14,49.19,49.24,3807423,0
+SPXU.US,D,20251224,000000,48.32,48.3499,47.72,47.82,1491080,0
+SPXU.US,D,20251226,000000,47.81,48.09,47.6,47.88,1725558,0
+SPXU.US,D,20251229,000000,48.47,48.775,48.13,48.41,2508453,0
+SPXU.US,D,20251230,000000,48.515,48.7,48.28,48.61,1550732,0
+SPXU.US,D,20251231,000000,48.61,49.76,48.57,49.72,2959106,0
+SPXU.US,D,20260102,000000,48.95,50.2499,48.7061,49.51,5795244,0
+SPXU.US,D,20260105,000000,48.795,48.83,48.17,48.53,3262319,0
+SPXU.US,D,20260106,000000,48.51,48.54,47.5801,47.68,4281337,0
+SPXU.US,D,20260107,000000,47.63,48.22,47.265,48.16,3984447,0
+SPXU.US,D,20260108,000000,48.36,48.629,47.98,48.22,3493313,0
+SPXU.US,D,20260109,000000,48.03,48.32,47.05,47.31,4572534,0
+SPXU.US,D,20260112,000000,48.01,48.02,46.915,47.1,4132293,0
+SPXU.US,D,20260113,000000,47.04,47.88,46.925,47.39,4340886,0
+SPXU.US,D,20260114,000000,47.98,48.9701,47.84,48.1,4059294,0
+SPXU.US,D,20260115,000000,47.245,47.93,47.06,47.72,5433928,0
+SPXU.US,D,20260116,000000,47.5195,48.245,47.4,47.93,4928548,0
+SPXU.US,D,20260120,000000,50.06,51.075,49.371,50.87,8264752,0
+SPXU.US,D,20260121,000000,50.42,50.75,48.375,49.11,12024806,0
+SPXU.US,D,20260122,000000,48.17,48.82,47.92,48.36,5040914,0
+SPXU.US,D,20260123,000000,48.61,48.79,48.01,48.38,3800951,0
+SPXU.US,D,20260126,000000,48.135,48.25,47.37,47.64,6090543,0
+SPXU.US,D,20260127,000000,47.38,47.505,46.8907,47.09,4404945,0
+SPXU.US,D,20260128,000000,46.81,47.44,46.65,47.12,6285102,0
+SPXU.US,D,20260129,000000,46.97,49.3097,46.84,47.45,7036465,0
+SPXU.US,D,20260130,000000,47.96,48.9,47.46,47.93,6415810,0
+SPXU.US,D,20260202,000000,48.43,48.47,46.905,47.19,8890694,0
+SPXU.US,D,20260203,000000,47.07,49.5507,46.92,48.43,9236551,0
+SPXU.US,D,20260204,000000,48.29,50.09,48.06,49.14,11260980,0
+SPXU.US,D,20260205,000000,50.31,51.41,49.73,51.03,12871550,0
+SPXU.US,D,20260206,000000,50.22,50.34,47.765,48.11,13227870,0
+SPXU.US,D,20260209,000000,48.41,48.63,47.07,47.48,5977986,0
+SPXU.US,D,20260210,000000,47.29,47.9545,46.96,47.88,4930085,0
+SPXU.US,D,20260211,000000,46.9899,48.48,46.84,47.9,5950799,0
+SPXU.US,D,20260212,000000,47.445,50.34,47.23,50.15,7795904,0
+SPXU.US,D,20260213,000000,50.14,51.055,49.12,50.14,7900256,0
+SPXU.US,D,20260217,000000,50.51,51.46,49.45,49.9,7884610,0
+SPXU.US,D,20260218,000000,49.66,49.92,48.54,49.17,5794915,0
diff --git a/daily/us/nyse etfs/2/spyd.us.txt b/daily/us/nyse etfs/2/spyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2eee4c65f6c0c6b044a75cf02a8b83c80fdcda97
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyd.us.txt	
@@ -0,0 +1,2595 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYD.US,D,20151023,000000,21.9795,21.9874,21.8062,21.8287,22712.044138219,0
+SPYD.US,D,20151026,000000,22.1255,22.1255,21.6984,21.7504,57194.653140014,0
+SPYD.US,D,20151027,000000,21.7053,21.7053,21.5388,21.6044,35868.162135025,0
+SPYD.US,D,20151028,000000,21.7053,21.771,21.482,21.482,11493.862653476,0
+SPYD.US,D,20151029,000000,21.5192,21.6485,21.5192,21.6485,5539.149408822,0
+SPYD.US,D,20151030,000000,21.7994,21.7994,21.6211,21.7552,5678.0110345547,0
+SPYD.US,D,20151102,000000,21.8708,21.8708,21.7337,21.7337,650.4033499391,0
+SPYD.US,D,20151103,000000,21.8934,21.9932,21.859,21.9874,5262.4471987223,0
+SPYD.US,D,20151104,000000,22.1901,22.1901,21.8512,21.8776,7352.5188742723,0
+SPYD.US,D,20151105,000000,22.0158,22.0158,21.7798,21.7798,19107.768117363,0
+SPYD.US,D,20151106,000000,21.6622,21.6622,21.3576,21.4095,3737.0113983942,0
+SPYD.US,D,20151109,000000,21.339,21.339,21.2675,21.2851,2440.2888639787,0
+SPYD.US,D,20151110,000000,21.3665,21.3665,21.339,21.3576,15095.075550235,0
+SPYD.US,D,20151111,000000,21.3713,21.3801,21.3517,21.3517,18696.288446993,0
+SPYD.US,D,20151112,000000,21.3067,21.3067,21.1284,21.15,5814.830577556,0
+SPYD.US,D,20151113,000000,21.1059,21.1059,20.8758,20.9032,5814.830577556,0
+SPYD.US,D,20151116,000000,20.9208,21.244,20.9208,21.244,10524.894397444,0
+SPYD.US,D,20151117,000000,21.3665,21.3665,21.0814,21.0814,9692.7456844143,0
+SPYD.US,D,20151118,000000,21.244,21.4251,21.1794,21.4251,7200.3837107858,0
+SPYD.US,D,20151119,000000,21.4605,21.4741,21.4447,21.4741,1663.2763846951,0
+SPYD.US,D,20151120,000000,21.5329,21.5633,21.5329,21.5476,14677.469631671,0
+SPYD.US,D,20151123,000000,21.576,21.576,21.4447,21.4447,5955.7342860201,0
+SPYD.US,D,20151124,000000,21.4163,21.5633,21.3517,21.5633,7892.6497567178,0
+SPYD.US,D,20151125,000000,21.6554,21.6554,21.5113,21.5388,2074.7560550648,0
+SPYD.US,D,20151127,000000,21.5025,21.5025,21.5025,21.5025,1107.8298817644,0
+SPYD.US,D,20151130,000000,21.5545,22.5212,21.4673,21.4673,90987.038178608,0
+SPYD.US,D,20151201,000000,21.6211,21.6269,21.5113,21.6269,6069.0698776107,0
+SPYD.US,D,20151202,000000,21.5025,21.5388,21.2313,21.2381,28318.582277175,0
+SPYD.US,D,20151203,000000,21.4741,21.4741,21.0892,21.0892,3280.6059079346,0
+SPYD.US,D,20151204,000000,21.15,21.2313,21.0892,21.0892,692.26604593204,0
+SPYD.US,D,20151207,000000,21.3713,21.3713,21.0961,21.0961,2215.6597635288,0
+SPYD.US,D,20151208,000000,20.9844,21.0726,20.9844,21.057,1876.6740301226,0
+SPYD.US,D,20151209,000000,21.0394,21.3145,20.912,20.9404,77968.760766169,0
+SPYD.US,D,20151210,000000,21.0324,21.1138,20.955,21.0128,3046.7874351935,0
+SPYD.US,D,20151211,000000,20.8473,20.8473,20.6819,20.6995,8588.9999681126,0
+SPYD.US,D,20151214,000000,20.7298,20.7298,20.5506,20.7298,4761.1158881727,0
+SPYD.US,D,20151215,000000,20.9914,21.0961,20.9914,21.0128,2632.2446407268,0
+SPYD.US,D,20151216,000000,21.2381,21.3929,21.15,21.3801,2773.1483491909,0
+SPYD.US,D,20151217,000000,21.5966,21.5966,21.1852,21.2225,4987.787071354,0
+SPYD.US,D,20151218,000000,21.1138,21.1138,20.8875,20.9492,4245.4899985036,0
+SPYD.US,D,20151221,000000,21.1931,21.1931,20.8209,20.8209,23826.000268178,0
+SPYD.US,D,20151222,000000,20.959,21.0638,20.959,21.0638,6068.048836245,0
+SPYD.US,D,20151223,000000,21.3165,21.4839,21.3165,21.4349,87633.938333709,0
+SPYD.US,D,20151224,000000,21.4781,21.5075,21.4781,21.5075,2359.6265960899,0
+SPYD.US,D,20151228,000000,21.4565,21.4565,21.3861,21.3929,25636.30660953,0
+SPYD.US,D,20151229,000000,21.6397,21.6397,21.5868,21.6191,4642.6750897537,0
+SPYD.US,D,20151230,000000,21.7856,21.7856,21.4987,21.5133,20261.544860583,0
+SPYD.US,D,20151231,000000,21.5369,21.5369,21.2695,21.3665,12755.869781459,0
+SPYD.US,D,20160104,000000,21.3537,21.3537,20.959,21.1911,30225.887548269,0
+SPYD.US,D,20160105,000000,21.2695,21.3713,21.1382,21.3713,10643.335195864,0
+SPYD.US,D,20160106,000000,21.3018,21.3018,21.0109,21.0109,47590.738054414,0
+SPYD.US,D,20160107,000000,20.8131,20.9169,20.6691,20.6691,42523.309756536,0
+SPYD.US,D,20160108,000000,20.8278,20.8434,20.5007,20.5007,6445.8341415472,0
+SPYD.US,D,20160111,000000,20.6613,20.6613,20.3968,20.5007,8692.1251460464,0
+SPYD.US,D,20160112,000000,20.8278,20.8278,20.3772,20.5045,1645.9186814785,0
+SPYD.US,D,20160113,000000,20.6465,20.6465,20.149,20.1628,11544.91472176,0
+SPYD.US,D,20160114,000000,20.4859,20.4859,20.2646,20.3812,2040.0406486316,0
+SPYD.US,D,20160115,000000,21.3821,21.3821,20.0119,20.195,52394.737679944,0
+SPYD.US,D,20160119,000000,20.4683,20.4683,20.0452,20.2744,23004.061968804,0
+SPYD.US,D,20160120,000000,20.0609,20.1001,19.4928,19.8553,31649.219212029,0
+SPYD.US,D,20160121,000000,19.7994,20.1334,19.7994,20.1128,8842.2182268016,0
+SPYD.US,D,20160122,000000,20.2744,20.5085,20.2744,20.5085,21248.891861197,0
+SPYD.US,D,20160125,000000,20.3635,20.4419,20.2,20.2,8671.7043187328,0
+SPYD.US,D,20160126,000000,20.3371,20.5506,20.3371,20.5124,4196.4800129509,0
+SPYD.US,D,20160127,000000,20.5359,20.6837,20.4086,20.4497,11399.926847834,0
+SPYD.US,D,20160128,000000,20.5604,20.6985,20.5594,20.6985,2973.2724568645,0
+SPYD.US,D,20160129,000000,20.9267,21.15,20.8444,21.1274,98370.188293851,0
+SPYD.US,D,20160201,000000,21.0814,21.0814,20.9462,21.0608,8434.8227218947,0
+SPYD.US,D,20160202,000000,21.0109,21.0109,20.6965,20.6965,5393.1404935296,0
+SPYD.US,D,20160203,000000,20.9962,21.2068,20.7317,21.2068,4822.3783701136,0
+SPYD.US,D,20160204,000000,21.2322,21.5241,21.2322,21.3821,45226.006251495,0
+SPYD.US,D,20160205,000000,21.1852,21.3409,21.1852,21.2381,2138.060619737,0
+SPYD.US,D,20160208,000000,20.91,20.91,20.6897,20.8767,27323.066945636,0
+SPYD.US,D,20160209,000000,20.7631,20.7739,20.6289,20.6837,9381.3280678814,0
+SPYD.US,D,20160210,000000,20.9962,20.9962,20.5506,20.5506,2007.3673249298,0
+SPYD.US,D,20160211,000000,20.389,20.5007,20.1177,20.2508,6899.1765079097,0
+SPYD.US,D,20160212,000000,20.5731,20.5731,20.4076,20.4556,4795.8312946059,0
+SPYD.US,D,20160216,000000,20.8209,20.9355,20.6163,20.9355,10286.991759241,0
+SPYD.US,D,20160217,000000,21.2146,21.3605,21.105,21.3263,12046.24603231,0
+SPYD.US,D,20160218,000000,21.3831,21.5369,21.3645,21.4987,104955.9051025,0
+SPYD.US,D,20160219,000000,21.1333,21.244,21.1333,21.244,10322.72820704,0
+SPYD.US,D,20160222,000000,21.53,21.6397,21.5015,21.6397,15290.09445108,0
+SPYD.US,D,20160223,000000,21.6984,21.6984,21.4713,21.4839,6107.8694495066,0
+SPYD.US,D,20160224,000000,21.1794,21.6093,21.1774,21.6093,6067.0277948793,0
+SPYD.US,D,20160225,000000,21.6181,21.7856,21.6181,21.7856,3447.0356505407,0
+SPYD.US,D,20160226,000000,22.0461,22.0461,21.7621,21.7621,11782.817359964,0
+SPYD.US,D,20160229,000000,22.0275,22.0275,21.7406,21.7798,11333.559159064,0
+SPYD.US,D,20160301,000000,21.858,22.003,21.858,21.9315,13936.193600187,0
+SPYD.US,D,20160302,000000,22.1284,22.2145,21.9149,22.2145,6096.6379944841,0
+SPYD.US,D,20160303,000000,22.3693,22.619,22.3155,22.619,5266.5313641851,0
+SPYD.US,D,20160304,000000,22.7493,22.9531,22.5182,22.8228,19235.398288074,0
+SPYD.US,D,20160307,000000,22.8149,23.2341,22.8149,23.0696,9732.5662976758,0
+SPYD.US,D,20160308,000000,23.2018,23.2018,22.6837,22.6837,12444.452164925,0
+SPYD.US,D,20160309,000000,22.7415,22.8855,22.7278,22.7865,11133.435051391,0
+SPYD.US,D,20160310,000000,22.7258,22.9393,22.6152,22.7924,11923.721068428,0
+SPYD.US,D,20160311,000000,23.1421,23.1871,23.1293,23.1695,8106.0474021452,0
+SPYD.US,D,20160314,000000,23.1891,23.194,23.0539,23.194,7623.0948361779,0
+SPYD.US,D,20160315,000000,22.8933,22.9021,22.811,22.9021,2138.060619737,0
+SPYD.US,D,20160316,000000,23.0393,23.3712,22.9825,23.3488,8396.0231499988,0
+SPYD.US,D,20160317,000000,23.3566,23.7071,23.3566,23.6768,14137.338749226,0
+SPYD.US,D,20160318,000000,24.8511,29.8264,23.5407,23.6866,24368.173233354,0
+SPYD.US,D,20160321,000000,23.7895,23.7895,23.4741,23.6151,13640.091604139,0
+SPYD.US,D,20160322,000000,23.5799,23.6661,23.4819,23.5407,70800.029337719,0
+SPYD.US,D,20160323,000000,23.572,23.6533,23.2625,23.3496,18138.799861331,0
+SPYD.US,D,20160324,000000,23.3134,23.3654,23.1127,23.2704,12875.331621243,0
+SPYD.US,D,20160328,000000,23.4888,23.4888,23.2028,23.4094,5258.3630332596,0
+SPYD.US,D,20160329,000000,23.3958,23.6699,23.1626,23.6699,11908.405447943,0
+SPYD.US,D,20160330,000000,23.8659,23.8659,23.6112,23.6151,26648.158602921,0
+SPYD.US,D,20160331,000000,23.7621,23.7621,23.7062,23.7062,4428.2564029606,0
+SPYD.US,D,20160401,000000,23.6288,23.6523,23.4633,23.6523,7083.9849950981,0
+SPYD.US,D,20160404,000000,23.7541,23.7541,23.523,23.523,11143.645465047,0
+SPYD.US,D,20160405,000000,23.572,23.572,23.195,23.195,11818.553807763,0
+SPYD.US,D,20160406,000000,23.3654,23.4094,23.2704,23.4094,8677.8305669269,0
+SPYD.US,D,20160407,000000,23.3732,23.7895,23.1029,23.5789,18795.329459464,0
+SPYD.US,D,20160408,000000,23.4976,23.5093,23.2547,23.2547,7155.4578906958,0
+SPYD.US,D,20160411,000000,23.4466,23.5877,23.4046,23.4672,14597.828405148,0
+SPYD.US,D,20160412,000000,23.5201,23.6543,23.4466,23.6543,14962.340172696,0
+SPYD.US,D,20160413,000000,23.7895,23.8375,23.6827,23.8091,5315.5413497378,0
+SPYD.US,D,20160414,000000,23.8659,23.8659,23.6533,23.7493,11556.146176783,0
+SPYD.US,D,20160415,000000,23.7855,23.7993,23.7091,23.7709,8170.3730081832,0
+SPYD.US,D,20160418,000000,23.7699,23.8991,23.572,23.8149,7349.4557501753,0
+SPYD.US,D,20160419,000000,23.8071,24.144,23.8071,24.142,5646.3587522186,0
+SPYD.US,D,20160420,000000,24.0882,24.1538,23.9834,24.0078,69015.249030508,0
+SPYD.US,D,20160421,000000,24.0999,24.0999,23.6827,23.6973,2627.1394338984,0
+SPYD.US,D,20160422,000000,23.7257,23.9363,23.7257,23.8659,47424.308311807,0
+SPYD.US,D,20160425,000000,23.9246,23.9246,23.621,23.8217,24532.560893229,0
+SPYD.US,D,20160426,000000,23.9305,24.0294,23.9109,24.0216,31234.676417562,0
+SPYD.US,D,20160427,000000,24.0216,24.3545,24.0216,24.3066,7991.6907691889,0
+SPYD.US,D,20160428,000000,24.3066,24.331,24.0656,24.0804,19583.573393771,0
+SPYD.US,D,20160429,000000,24.1332,24.1606,23.8237,24.0392,174321.37132143,0
+SPYD.US,D,20160502,000000,24.1978,24.1978,23.9745,24.1088,21919.71603845,0
+SPYD.US,D,20160503,000000,24.0421,24.0421,23.7503,23.8472,34253.895735882,0
+SPYD.US,D,20160504,000000,23.7621,23.9246,23.7621,23.8659,30157.477776768,0
+SPYD.US,D,20160505,000000,24.0216,24.0216,23.6875,23.7355,5761.7364265406,0
+SPYD.US,D,20160506,000000,23.7621,23.8207,23.7033,23.7905,9750.9450422581,0
+SPYD.US,D,20160509,000000,23.8511,23.8511,23.7179,23.8217,8597.168299038,0
+SPYD.US,D,20160510,000000,23.9305,24.0128,23.8129,24.0128,25551.560176178,0
+SPYD.US,D,20160511,000000,24.0421,24.0421,23.7435,23.8071,13814.68967767,0
+SPYD.US,D,20160512,000000,23.9559,23.9559,23.7895,23.8375,6849.1454809913,0
+SPYD.US,D,20160513,000000,23.7435,23.7993,23.572,23.6024,14345.631187825,0
+SPYD.US,D,20160516,000000,23.7033,23.858,23.7033,23.8159,18212.31483966,0
+SPYD.US,D,20160517,000000,24.0216,24.0216,23.572,23.6367,21848.243142852,0
+SPYD.US,D,20160518,000000,23.6699,23.6699,23.1362,23.2468,40213.714187364,0
+SPYD.US,D,20160519,000000,23.0363,23.2704,23.0197,23.2253,14265.989961302,0
+SPYD.US,D,20160520,000000,23.2782,23.4163,23.2782,23.3418,52744.954868373,0
+SPYD.US,D,20160523,000000,23.4242,23.4466,23.3418,23.3418,18393.039161386,0
+SPYD.US,D,20160524,000000,23.7493,23.7493,23.4741,23.6083,18691.183240165,0
+SPYD.US,D,20160525,000000,23.6298,23.7993,23.6298,23.7895,26827.861883281,0
+SPYD.US,D,20160526,000000,24.0882,24.0882,23.7855,23.8472,10336.001744794,0
+SPYD.US,D,20160527,000000,23.7541,23.9471,23.7541,23.9393,19792.886873735,0
+SPYD.US,D,20160531,000000,23.9834,24.094,23.9177,24.051,16137.558784595,0
+SPYD.US,D,20160601,000000,24.0588,24.0588,23.9393,24.049,2675.1283780855,0
+SPYD.US,D,20160602,000000,24.1088,24.19,24.0402,24.19,13582.913287661,0
+SPYD.US,D,20160603,000000,24.1234,24.3457,24.1234,24.3232,33930.225622961,0
+SPYD.US,D,20160606,000000,24.4025,24.5495,24.381,24.5231,22397.563397589,0
+SPYD.US,D,20160607,000000,24.7943,24.7943,24.618,24.6768,76587.291798402,0
+SPYD.US,D,20160608,000000,24.9726,24.9726,24.6846,24.7336,47309.951678851,0
+SPYD.US,D,20160609,000000,24.8511,24.8511,24.5289,24.7032,11760.354449919,0
+SPYD.US,D,20160610,000000,24.5289,24.5289,24.3144,24.4025,23545.213892615,0
+SPYD.US,D,20160613,000000,24.3741,24.4535,24.2508,24.2556,15922.119056437,0
+SPYD.US,D,20160614,000000,24.19,24.1978,24.094,24.1606,10955.773853762,0
+SPYD.US,D,20160615,000000,24.2625,24.3193,24.188,24.19,31184.645390644,0
+SPYD.US,D,20160616,000000,24.1146,24.2997,23.9696,24.2997,48728.178135783,0
+SPYD.US,D,20160617,000000,24.4084,24.4603,24.3007,24.4603,7940.6387009048,0
+SPYD.US,D,20160620,000000,24.8707,24.8707,24.5877,24.618,5751.5260128838,0
+SPYD.US,D,20160621,000000,24.7042,24.7287,24.5357,24.6445,17688.520619066,0
+SPYD.US,D,20160622,000000,24.5789,24.6699,24.5357,24.5495,9457.9061703075,0
+SPYD.US,D,20160623,000000,24.7346,24.8041,24.6895,24.8041,9116.8783541699,0
+SPYD.US,D,20160624,000000,23.9403,24.5729,23.9403,24.2008,86145.260022546,0
+SPYD.US,D,20160627,000000,23.9922,24.2527,23.619,23.7159,46398.161739298,0
+SPYD.US,D,20160628,000000,24.0226,24.14,23.8727,24.14,124730.41323165,0
+SPYD.US,D,20160629,000000,24.3428,24.5965,24.3242,24.5651,63299.459465423,0
+SPYD.US,D,20160630,000000,24.712,24.9442,24.5141,24.9442,17633.384385319,0
+SPYD.US,D,20160701,000000,24.9598,25.1988,24.805,25.0352,38250.25164116,0
+SPYD.US,D,20160705,000000,25.0108,25.0108,24.712,24.8413,27055.554107827,0
+SPYD.US,D,20160706,000000,24.6611,24.9128,24.5965,24.9,31052.931054471,0
+SPYD.US,D,20160707,000000,24.9834,24.9834,24.6699,24.7287,9239.4033180517,0
+SPYD.US,D,20160708,000000,24.811,25.1606,24.811,25.1606,34921.656789038,0
+SPYD.US,D,20160711,000000,25.3065,25.3065,25.1439,25.2801,24551.960679177,0
+SPYD.US,D,20160712,000000,25.4377,25.6424,25.4377,25.5543,33609.618634137,0
+SPYD.US,D,20160713,000000,25.6591,25.6591,25.4417,25.566,12084.02456284,0
+SPYD.US,D,20160714,000000,25.8472,25.8472,25.5504,25.6082,12683.375844496,0
+SPYD.US,D,20160715,000000,25.6954,25.8197,25.5856,25.7336,16479.607642099,0
+SPYD.US,D,20160718,000000,25.9039,25.9039,25.6288,25.7718,32010.66785548,0
+SPYD.US,D,20160719,000000,25.7786,25.7864,25.57,25.6502,16876.792733349,0
+SPYD.US,D,20160720,000000,25.8736,25.9039,25.5396,25.6836,27135.195334351,0
+SPYD.US,D,20160721,000000,25.666,25.7178,25.5817,25.6209,38265.567261645,0
+SPYD.US,D,20160722,000000,25.6904,25.7913,25.6532,25.7913,33141.981688655,0
+SPYD.US,D,20160725,000000,25.9862,25.9862,25.615,25.666,35574.102221708,0
+SPYD.US,D,20160726,000000,25.7257,25.7952,25.5866,25.7336,14288.452871346,0
+SPYD.US,D,20160727,000000,25.8589,25.8589,25.5092,25.5416,24207.869738942,0
+SPYD.US,D,20160728,000000,25.472,25.5768,25.4045,25.57,13695.227837886,0
+SPYD.US,D,20160729,000000,25.4642,25.758,25.4642,25.758,9888.7856266251,0
+SPYD.US,D,20160801,000000,25.7992,25.7992,25.5269,25.5768,22669.160400861,0
+SPYD.US,D,20160802,000000,25.5768,25.5768,25.094,25.1763,31188.729556107,0
+SPYD.US,D,20160803,000000,25.0783,25.3545,25.0783,25.3349,10656.608733617,0
+SPYD.US,D,20160804,000000,25.3907,25.3907,25.2193,25.2565,8390.9179431704,0
+SPYD.US,D,20160805,000000,25.4877,25.4877,25.3623,25.4515,16733.846942154,0
+SPYD.US,D,20160808,000000,25.519,25.5925,25.5063,25.5259,13855.531332298,0
+SPYD.US,D,20160809,000000,25.5259,25.5259,25.3711,25.3907,13994.392958031,0
+SPYD.US,D,20160810,000000,25.7786,25.7786,25.331,25.331,31312.275561354,0
+SPYD.US,D,20160811,000000,25.5465,25.6591,25.3467,25.6209,31462.368642109,0
+SPYD.US,D,20160812,000000,25.6904,25.7512,25.6023,25.6023,4153.5962755922,0
+SPYD.US,D,20160815,000000,25.7178,25.8148,25.7178,25.7394,21467.394713453,0
+SPYD.US,D,20160816,000000,25.7257,25.7257,25.6062,25.6062,12371.958227962,0
+SPYD.US,D,20160817,000000,25.6748,25.6748,25.3966,25.6591,11910.447530674,0
+SPYD.US,D,20160818,000000,25.6748,25.8217,25.6748,25.7932,9869.3858406772,0
+SPYD.US,D,20160819,000000,25.666,25.7394,25.6502,25.7022,9652.9250711527,0
+SPYD.US,D,20160822,000000,25.7022,25.7022,25.57,25.666,21703.255268926,0
+SPYD.US,D,20160823,000000,25.806,25.9373,25.806,25.8971,12924.341606796,0
+SPYD.US,D,20160824,000000,25.9715,25.9715,25.6786,25.6786,13622.733900923,0
+SPYD.US,D,20160825,000000,25.6424,25.7913,25.6424,25.7718,12837.553090713,0
+SPYD.US,D,20160826,000000,25.852,26.0146,25.5504,25.6502,14671.343383477,0
+SPYD.US,D,20160829,000000,25.7394,25.8687,25.7394,25.8403,28233.835843825,0
+SPYD.US,D,20160830,000000,25.8824,25.8824,25.71,25.7718,21025.283802113,0
+SPYD.US,D,20160831,000000,25.806,25.806,25.5328,25.6502,10799.554524813,0
+SPYD.US,D,20160901,000000,25.6591,25.6591,25.4358,25.5112,16102.843378162,0
+SPYD.US,D,20160902,000000,25.7718,25.8148,25.666,25.7336,19680.57232351,0
+SPYD.US,D,20160906,000000,25.7718,25.8148,25.6836,25.803,23008.146134266,0
+SPYD.US,D,20160907,000000,25.8403,26.0529,25.8403,26.0529,34603.091882945,0
+SPYD.US,D,20160908,000000,26.233,26.233,25.9471,26.0156,18680.972826508,0
+SPYD.US,D,20160909,000000,25.8971,25.8971,25.2193,25.2193,33707.638605243,0
+SPYD.US,D,20160912,000000,25.1292,25.6326,25.049,25.6023,11828.764221419,0
+SPYD.US,D,20160913,000000,25.331,25.331,24.9598,25.1038,8296.9821375277,0
+SPYD.US,D,20160914,000000,25.1018,25.2331,24.9666,24.9784,7631.2631671034,0
+SPYD.US,D,20160915,000000,25.0352,25.2957,24.9922,25.2733,11139.561299585,0
+SPYD.US,D,20160916,000000,25.4711,25.4711,25.1253,25.2291,10062.362658791,0
+SPYD.US,D,20160919,000000,25.2977,25.4593,25.2713,25.3437,19677.509199414,0
+SPYD.US,D,20160920,000000,25.3888,25.3888,25.2291,25.2389,11239.623353421,0
+SPYD.US,D,20160921,000000,25.3809,25.6062,25.3105,25.5856,9315.9814204778,0
+SPYD.US,D,20160922,000000,25.7932,25.8501,25.6356,25.809,12086.066645572,0
+SPYD.US,D,20160923,000000,25.7874,25.8334,25.7276,25.7336,4840.7571146959,0
+SPYD.US,D,20160926,000000,25.6954,25.6954,25.5465,25.5465,19077.136876393,0
+SPYD.US,D,20160927,000000,25.5984,25.6346,25.5014,25.5749,10163.445753993,0
+SPYD.US,D,20160928,000000,25.9216,25.9216,25.5288,25.8334,12252.496388178,0
+SPYD.US,D,20160929,000000,25.8501,25.8765,25.6032,25.6297,21858.453556509,0
+SPYD.US,D,20160930,000000,25.7522,25.8608,25.7414,25.7932,6288.5937712322,0
+SPYD.US,D,20161003,000000,25.7806,25.7806,25.5778,25.6356,7469.9386313257,0
+SPYD.US,D,20161004,000000,25.7042,25.7042,25.3055,25.3751,28818.892546359,0
+SPYD.US,D,20161005,000000,25.5014,25.5318,25.4759,25.4955,4614.0859315146,0
+SPYD.US,D,20161006,000000,25.5318,25.5318,25.3683,25.4857,5374.7617489473,0
+SPYD.US,D,20161007,000000,25.5856,25.6512,25.3603,25.4564,23525.814106667,0
+SPYD.US,D,20161010,000000,25.666,25.666,25.5181,25.5465,18919.896506078,0
+SPYD.US,D,20161011,000000,25.5014,25.5014,25.141,25.2223,46389.993408372,0
+SPYD.US,D,20161012,000000,25.2076,25.3359,25.2076,25.3153,6680.6736556539,0
+SPYD.US,D,20161013,000000,25.2781,25.3437,24.9392,25.3105,90465.286040744,0
+SPYD.US,D,20161014,000000,25.3809,25.4093,25.1479,25.1479,132492.36969356,0
+SPYD.US,D,20161017,000000,25.1792,25.2223,25.0891,25.1126,19891.927886207,0
+SPYD.US,D,20161018,000000,25.2713,25.3379,25.1655,25.2723,26724.736705347,0
+SPYD.US,D,20161019,000000,25.3203,25.4564,25.2311,25.4025,36530.817981351,0
+SPYD.US,D,20161020,000000,25.4358,25.4358,25.2751,25.3771,12328.053449238,0
+SPYD.US,D,20161021,000000,25.2977,25.3809,25.1831,25.3809,12771.185401944,0
+SPYD.US,D,20161024,000000,25.5181,25.5259,25.3095,25.4436,110078.46963412,0
+SPYD.US,D,20161025,000000,25.3947,25.4289,25.2859,25.3203,20078.778456126,0
+SPYD.US,D,20161026,000000,25.2977,25.3809,25.1949,25.3399,20277.881522434,0
+SPYD.US,D,20161027,000000,25.5014,25.5014,25.1204,25.1204,23433.920383755,0
+SPYD.US,D,20161028,000000,25.0891,25.3105,25.0578,25.1479,16230.473548873,0
+SPYD.US,D,20161031,000000,25.187,25.2155,25.143,25.1723,23464.551624726,0
+SPYD.US,D,20161101,000000,25.2781,25.2781,24.6758,24.8139,29383.528421581,0
+SPYD.US,D,20161102,000000,24.7884,24.7884,24.4741,24.5475,25005.303045539,0
+SPYD.US,D,20161103,000000,24.5877,24.5945,24.3996,24.3996,29211.993472147,0
+SPYD.US,D,20161104,000000,24.5553,24.6679,24.4485,24.4897,27244.446760479,0
+SPYD.US,D,20161107,000000,24.8922,24.997,24.7943,24.9902,38904.739156561,0
+SPYD.US,D,20161108,000000,25.0284,25.187,24.901,25.141,52644.892814537,0
+SPYD.US,D,20161109,000000,25.3203,25.4544,24.8638,25.3809,185537.51072345,0
+SPYD.US,D,20161110,000000,25.6356,25.7414,25.4691,25.6297,101860.10768175,0
+SPYD.US,D,20161111,000000,25.5925,25.6591,25.4515,25.615,46277.678858147,0
+SPYD.US,D,20161114,000000,25.8697,25.899,25.7042,25.8853,91053.405867377,0
+SPYD.US,D,20161115,000000,26.2232,26.2232,25.8853,26.0577,89081.774990246,0
+SPYD.US,D,20161116,000000,26.0655,26.0655,25.8853,25.9823,57100.717334371,0
+SPYD.US,D,20161117,000000,26.1017,26.1017,25.9666,26.0743,91408.728262634,0
+SPYD.US,D,20161118,000000,26.2448,26.2448,25.9921,26.0195,67292.752246604,0
+SPYD.US,D,20161121,000000,26.2232,26.2673,26.1615,26.2673,81792.560680646,0
+SPYD.US,D,20161122,000000,26.3594,26.3711,26.2908,26.3711,75912.383455686,0
+SPYD.US,D,20161123,000000,26.38,26.4014,26.2869,26.3898,52516.241602461,0
+SPYD.US,D,20161125,000000,26.472,26.5014,26.4328,26.473,24382.467812474,0
+SPYD.US,D,20161128,000000,26.5318,26.7355,26.3035,26.327,48023.659593462,0
+SPYD.US,D,20161129,000000,26.3652,26.3966,26.2487,26.3339,41945.40034356,0
+SPYD.US,D,20161130,000000,26.4642,26.5278,26.3662,26.4476,43012.388570698,0
+SPYD.US,D,20161201,000000,26.5318,26.566,26.2663,26.3055,76849.699429382,0
+SPYD.US,D,20161202,000000,26.5464,26.5464,26.2947,26.3594,57117.053996222,0
+SPYD.US,D,20161205,000000,26.6904,26.6904,26.4582,26.5768,51377.780479727,0
+SPYD.US,D,20161206,000000,26.7198,26.7198,26.5141,26.6816,86383.16266075,0
+SPYD.US,D,20161207,000000,26.7198,27.2653,26.7198,27.2486,125365.50096111,0
+SPYD.US,D,20161208,000000,27.2584,27.4102,27.0136,27.3446,136931.85755154,0
+SPYD.US,D,20161209,000000,27.3946,27.4014,27.2378,27.3505,45578.265522656,0
+SPYD.US,D,20161212,000000,27.3348,27.3897,27.1576,27.2144,57334.535807112,0
+SPYD.US,D,20161213,000000,27.3417,27.3818,27.1556,27.327,86101.355243822,0
+SPYD.US,D,20161214,000000,27.6051,27.6051,26.8755,26.8911,105637.96073477,0
+SPYD.US,D,20161215,000000,26.9489,27.1037,26.8775,26.9969,45091.228791226,0
+SPYD.US,D,20161216,000000,27.0704,27.0704,26.8461,26.8893,113504.06341598,0
+SPYD.US,D,20161219,000000,26.9391,26.993,26.8431,26.9079,216964.14291776,0
+SPYD.US,D,20161220,000000,27.0312,27.1438,26.9803,27.0361,71621.967637093,0
+SPYD.US,D,20161221,000000,27.0939,27.1605,26.9391,26.9391,45603.791556797,0
+SPYD.US,D,20161222,000000,26.9617,26.9617,26.7345,26.7893,61105.241570574,0
+SPYD.US,D,20161223,000000,26.8187,26.8715,26.7805,26.8461,76655.701569903,0
+SPYD.US,D,20161227,000000,27.3436,27.3436,26.9167,26.9499,76878.288587621,0
+SPYD.US,D,20161228,000000,27.0704,27.0704,26.6336,26.6493,67780.810019399,0
+SPYD.US,D,20161229,000000,26.756,26.756,26.616,26.6963,58266.746573979,0
+SPYD.US,D,20161230,000000,26.7805,26.7805,26.5356,26.6189,91078.931901519,0
+SPYD.US,D,20170103,000000,26.8647,26.9441,26.6894,26.8461,110247.96250082,0
+SPYD.US,D,20170104,000000,27.0361,27.1684,27.0303,27.1311,91931.501441863,0
+SPYD.US,D,20170105,000000,27.137,27.137,26.7257,26.9079,109744.58910754,0
+SPYD.US,D,20170106,000000,26.9773,27.0165,26.8236,26.9529,137634.33401113,0
+SPYD.US,D,20170109,000000,26.9529,26.9529,26.7345,26.7345,57488.71305333,0
+SPYD.US,D,20170110,000000,26.7345,26.8069,26.6336,26.6708,155492.3474969,0
+SPYD.US,D,20170111,000000,26.663,26.8167,26.6404,26.7893,53651.639601099,0
+SPYD.US,D,20170112,000000,26.7805,26.7805,26.5112,26.7403,87964.755736191,0
+SPYD.US,D,20170113,000000,26.7257,26.8609,26.7257,26.7609,49739.009087807,0
+SPYD.US,D,20170117,000000,26.6708,26.8677,26.6708,26.7413,88188.363795275,0
+SPYD.US,D,20170118,000000,26.8236,26.8236,26.662,26.7619,58943.696999426,0
+SPYD.US,D,20170119,000000,26.9079,26.9079,26.4592,26.5494,70872.523274683,0
+SPYD.US,D,20170120,000000,26.6806,26.7619,26.6189,26.6826,86871.220433545,0
+SPYD.US,D,20170123,000000,26.6963,26.6963,26.5112,26.6297,50998.974133058,0
+SPYD.US,D,20170124,000000,26.7257,27.0087,26.6924,26.9773,98349.767466537,0
+SPYD.US,D,20170125,000000,27.1752,27.2516,27.1311,27.229,155762.9234588,0
+SPYD.US,D,20170126,000000,27.2378,27.2378,26.9852,27.0009,67488.792188814,0
+SPYD.US,D,20170127,000000,27.0616,27.0616,26.7668,26.8109,75884.815338813,0
+SPYD.US,D,20170130,000000,26.7893,26.7893,26.5092,26.6708,63723.191632181,0
+SPYD.US,D,20170131,000000,26.6894,26.8109,26.5112,26.8109,93598.861992021,0
+SPYD.US,D,20170201,000000,27.0361,27.0361,26.4582,26.5494,82984.115954396,0
+SPYD.US,D,20170202,000000,26.5112,26.6963,26.4592,26.6806,48024.680634828,0
+SPYD.US,D,20170203,000000,26.8031,26.9489,26.7257,26.9079,79655.521102275,0
+SPYD.US,D,20170206,000000,26.8775,26.8775,26.7257,26.7893,50687.556516526,0
+SPYD.US,D,20170207,000000,26.7805,26.8031,26.6708,26.711,59774.824671091,0
+SPYD.US,D,20170208,000000,26.6894,26.8559,26.6561,26.8559,60755.024382145,0
+SPYD.US,D,20170209,000000,26.9079,26.9529,26.8393,26.8999,79147.042502166,0
+SPYD.US,D,20170210,000000,26.9529,27.0694,26.9079,27.0616,73824.353862868,0
+SPYD.US,D,20170213,000000,27.2516,27.2516,27.0704,27.1908,102391.0491919,0
+SPYD.US,D,20170214,000000,27.2144,27.2144,27.0195,27.1996,81011.4640359,0
+SPYD.US,D,20170215,000000,27.137,27.2448,27.0195,27.1908,75823.552856872,0
+SPYD.US,D,20170216,000000,27.229,27.2653,27.1321,27.1996,95440.82061571,0
+SPYD.US,D,20170217,000000,27.1008,27.1996,27.0528,27.1996,65722.390626185,0
+SPYD.US,D,20170221,000000,27.2594,27.4808,27.1996,27.4641,100018.14905806,0
+SPYD.US,D,20170222,000000,27.5141,27.5141,27.3701,27.4494,67150.827496774,0
+SPYD.US,D,20170223,000000,27.5043,27.6003,27.3682,27.4719,47766.357169311,0
+SPYD.US,D,20170224,000000,27.3975,27.612,27.3368,27.612,28922.017724294,0
+SPYD.US,D,20170227,000000,27.6267,27.7061,27.5679,27.6571,74520.704074262,0
+SPYD.US,D,20170228,000000,27.6571,27.6571,27.4984,27.5493,78290.388796359,0
+SPYD.US,D,20170301,000000,27.6707,27.755,27.5699,27.6503,80234.451556616,0
+SPYD.US,D,20170302,000000,27.6795,27.6795,27.5405,27.5827,62240.639569211,0
+SPYD.US,D,20170303,000000,27.5748,27.5748,27.372,27.5189,61386.027946136,0
+SPYD.US,D,20170306,000000,27.7883,27.7883,27.2644,27.3682,76933.424821368,0
+SPYD.US,D,20170307,000000,27.3368,27.3368,27.1566,27.1908,54735.985531452,0
+SPYD.US,D,20170308,000000,27.183,27.183,26.9852,27.0361,76199.296079443,0
+SPYD.US,D,20170309,000000,27.0312,27.0773,26.7697,26.8775,69858.629198561,0
+SPYD.US,D,20170310,000000,27.0312,27.0792,26.8775,27.0175,90288.645884481,0
+SPYD.US,D,20170313,000000,27.0175,27.0773,26.9323,27.0253,66454.477285378,0
+SPYD.US,D,20170314,000000,26.9479,26.9479,26.7737,26.9177,49172.331129855,0
+SPYD.US,D,20170315,000000,26.9773,27.3691,26.9773,27.3074,61567.773309228,0
+SPYD.US,D,20170316,000000,27.2996,27.5258,27.1438,27.183,68352.593184181,0
+SPYD.US,D,20170317,000000,27.3848,27.3848,27.2094,27.2574,66124.680924264,0
+SPYD.US,D,20170320,000000,27.1889,27.2732,27.0822,27.1576,69554.358871588,0
+SPYD.US,D,20170321,000000,27.1664,27.1938,26.8501,26.9117,91611.915494405,0
+SPYD.US,D,20170322,000000,26.8501,26.9441,26.7315,26.9441,70286.445530781,0
+SPYD.US,D,20170323,000000,26.9489,27.1047,26.8677,26.9293,84937.368086945,0
+SPYD.US,D,20170324,000000,26.9735,27.0048,26.8138,26.9117,35663.953861889,0
+SPYD.US,D,20170327,000000,26.7737,26.9656,26.7207,26.8255,102153.1465537,0
+SPYD.US,D,20170328,000000,26.7276,27.0743,26.7207,27.0351,63559.825013672,0
+SPYD.US,D,20170329,000000,26.9735,27.1498,26.9353,27.134,45140.238776778,0
+SPYD.US,D,20170330,000000,27.1272,27.182,27.0136,27.1664,60968.422027573,0
+SPYD.US,D,20170331,000000,27.1889,27.2732,27.1576,27.1664,56609.596437478,0
+SPYD.US,D,20170403,000000,27.2212,27.2212,26.9451,27.091,60998.032227177,0
+SPYD.US,D,20170404,000000,27.091,27.134,27.0048,27.1272,46720.810810853,0
+SPYD.US,D,20170405,000000,27.1272,27.3152,27.0234,27.0587,49668.557233575,0
+SPYD.US,D,20170406,000000,27.1047,27.28,27.0303,27.2271,42354.837931199,0
+SPYD.US,D,20170407,000000,27.2212,27.2653,27.1576,27.1576,41764.676021835,0
+SPYD.US,D,20170410,000000,27.1978,27.3358,27.187,27.2574,55663.091091492,0
+SPYD.US,D,20170411,000000,27.2496,27.3221,27.1498,27.3074,32356.800878446,0
+SPYD.US,D,20170412,000000,27.3152,27.3192,27.2046,27.2574,38919.033735681,0
+SPYD.US,D,20170413,000000,27.2574,27.3123,27.0626,27.091,50143.341468617,0
+SPYD.US,D,20170417,000000,27.1742,27.2496,27.1125,27.2428,40195.335442783,0
+SPYD.US,D,20170418,000000,27.1978,27.2986,27.1978,27.283,45623.191342746,0
+SPYD.US,D,20170419,000000,27.3426,27.3426,27.1566,27.1742,26695.126505742,0
+SPYD.US,D,20170420,000000,27.2653,27.3152,27.1576,27.2898,43005.241281138,0
+SPYD.US,D,20170421,000000,27.3152,27.3152,27.134,27.1498,21693.044855269,0
+SPYD.US,D,20170424,000000,27.421,27.421,27.1742,27.283,62481.605331512,0
+SPYD.US,D,20170425,000000,27.376,27.4152,27.3221,27.3887,54651.239098101,0
+SPYD.US,D,20170426,000000,27.4142,27.4377,27.2476,27.2653,69711.599241903,0
+SPYD.US,D,20170427,000000,27.3074,27.3152,27.1664,27.1742,25332.036282557,0
+SPYD.US,D,20170428,000000,27.2369,27.2369,26.9813,27.0489,64136.713385281,0
+SPYD.US,D,20170501,000000,27.091,27.0998,26.9353,26.9735,108069.06022645,0
+SPYD.US,D,20170502,000000,27.0351,27.0351,26.9479,26.9656,41817.770172851,0
+SPYD.US,D,20170503,000000,26.9293,26.9656,26.8069,26.8501,47348.751250747,0
+SPYD.US,D,20170504,000000,26.8804,26.8804,26.5964,26.7501,63655.802902046,0
+SPYD.US,D,20170505,000000,26.7913,27.0234,26.7913,27.0136,64145.902757573,0
+SPYD.US,D,20170508,000000,27.0743,27.0743,26.8501,26.9441,94034.846655167,0
+SPYD.US,D,20170509,000000,26.9656,26.9656,26.8059,26.8725,59455.238723632,0
+SPYD.US,D,20170510,000000,26.9117,27.0332,26.8843,27.0303,80613.257903284,0
+SPYD.US,D,20170511,000000,26.9969,26.9969,26.7315,26.7913,43950.725585759,0
+SPYD.US,D,20170512,000000,26.8138,26.8138,26.6963,26.7276,39537.784803284,0
+SPYD.US,D,20170515,000000,26.7207,26.9773,26.7207,26.8883,59081.537583793,0
+SPYD.US,D,20170516,000000,26.9353,26.9353,26.6963,26.7423,69971.964790152,0
+SPYD.US,D,20170517,000000,26.6424,26.6728,26.5356,26.5356,67697.084627414,0
+SPYD.US,D,20170518,000000,26.5356,26.616,26.3995,26.616,74254.21227782,0
+SPYD.US,D,20170519,000000,26.6728,26.8422,26.5552,26.7737,97938.287796167,0
+SPYD.US,D,20170522,000000,26.8138,26.9489,26.8138,26.9293,45584.39177085,0
+SPYD.US,D,20170523,000000,27.0351,27.0351,26.8971,26.9489,53946.72055578,0
+SPYD.US,D,20170524,000000,27.0351,27.0469,26.9803,27.0322,27318.982780174,0
+SPYD.US,D,20170525,000000,27.1213,27.1566,27.0587,27.1037,41623.772313371,0
+SPYD.US,D,20170526,000000,27.2212,27.2212,27.0048,27.0822,26909.545192535,0
+SPYD.US,D,20170530,000000,27.0743,27.134,27.0048,27.091,57442.766191875,0
+SPYD.US,D,20170531,000000,27.1742,27.1742,26.9489,27.091,42420.184578603,0
+SPYD.US,D,20170601,000000,27.1576,27.327,27.0449,27.326,71264.603159105,0
+SPYD.US,D,20170602,000000,27.3682,27.3887,27.283,27.3152,44875.789063066,0
+SPYD.US,D,20170605,000000,27.3358,27.3358,27.184,27.2369,55245.485172928,0
+SPYD.US,D,20170606,000000,27.2212,27.2212,27.0822,27.134,54562.408499286,0
+SPYD.US,D,20170607,000000,27.1978,27.1978,27.0587,27.1125,63637.424157464,0
+SPYD.US,D,20170608,000000,27.4494,27.4494,26.9813,27.041,38420.765549229,0
+SPYD.US,D,20170609,000000,27.1213,27.3378,27.1047,27.3378,63625.171661075,0
+SPYD.US,D,20170612,000000,27.3682,27.5307,27.3682,27.4573,97489.029595267,0
+SPYD.US,D,20170613,000000,27.6287,27.6287,27.421,27.5581,45735.50589297,0
+SPYD.US,D,20170614,000000,27.5836,27.6531,27.4729,27.5611,23972.009183469,0
+SPYD.US,D,20170615,000000,27.3975,27.6287,27.3975,27.5679,37856.129674007,0
+SPYD.US,D,20170616,000000,27.6227,27.6767,27.5229,27.6767,36826.919977399,0
+SPYD.US,D,20170619,000000,27.7629,27.7951,27.6963,27.7951,57348.830386231,0
+SPYD.US,D,20170620,000000,27.7951,27.7951,27.5827,27.6003,64892.283995886,0
+SPYD.US,D,20170621,000000,27.6315,27.6315,27.327,27.4063,64192.870660394,0
+SPYD.US,D,20170622,000000,27.4445,27.5845,27.3985,27.5053,23602.392209093,0
+SPYD.US,D,20170623,000000,27.5229,27.6395,27.5229,27.6101,54418.441666726,0
+SPYD.US,D,20170626,000000,27.6395,27.7922,27.6395,27.7462,50108.626062184,0
+SPYD.US,D,20170627,000000,27.7629,27.7629,27.5445,27.5611,88302.720428231,0
+SPYD.US,D,20170628,000000,27.6865,27.7433,27.6149,27.6395,36506.312988575,0
+SPYD.US,D,20170629,000000,27.6149,27.6149,27.3221,27.4377,54706.375331848,0
+SPYD.US,D,20170630,000000,27.4661,27.5445,27.4191,27.4573,41238.839718509,0
+SPYD.US,D,20170703,000000,27.5699,27.7197,27.5533,27.6963,16650.121550168,0
+SPYD.US,D,20170705,000000,27.7726,27.7726,27.422,27.4445,40511.858266144,0
+SPYD.US,D,20170706,000000,27.3848,27.3848,27.0547,27.1037,64086.682358364,0
+SPYD.US,D,20170707,000000,27.2114,27.2271,27.1037,27.2036,57883.856061848,0
+SPYD.US,D,20170710,000000,27.236,27.236,27.1644,27.1644,105498.07806767,0
+SPYD.US,D,20170711,000000,27.1566,27.2584,26.9529,27.0949,42761.21239474,0
+SPYD.US,D,20170712,000000,27.282,27.4152,27.282,27.3094,58794.624960037,0
+SPYD.US,D,20170713,000000,27.3505,27.4024,27.2858,27.3221,109585.3066545,0
+SPYD.US,D,20170714,000000,27.3985,27.5787,27.3985,27.5297,46755.526217287,0
+SPYD.US,D,20170717,000000,27.5611,27.6227,27.5395,27.5523,52918.531900539,0
+SPYD.US,D,20170718,000000,27.6003,27.6003,27.4847,27.5445,83602.867021999,0
+SPYD.US,D,20170719,000000,27.7951,27.7951,27.4994,27.7315,68708.936620804,0
+SPYD.US,D,20170720,000000,27.754,27.7951,27.7051,27.7315,71055.289679139,0
+SPYD.US,D,20170721,000000,27.7109,27.754,27.6227,27.754,46170.469514751,0
+SPYD.US,D,20170724,000000,27.754,27.754,27.6149,27.6315,51311.412790957,0
+SPYD.US,D,20170725,000000,27.6227,27.7393,27.5983,27.6689,43546.39320495,0
+SPYD.US,D,20170726,000000,27.7177,27.7462,27.612,27.7315,56568.754782851,0
+SPYD.US,D,20170727,000000,27.7951,27.8725,27.6541,27.8725,39576.584375179,0
+SPYD.US,D,20170728,000000,27.8402,27.8402,27.6453,27.7247,30418.864366383,0
+SPYD.US,D,20170731,000000,27.7393,27.8089,27.6619,27.7629,94051.183317018,0
+SPYD.US,D,20170801,000000,27.804,27.8647,27.6697,27.8559,50858.070424594,0
+SPYD.US,D,20170802,000000,27.8324,27.8324,27.6453,27.7177,71909.901302215,0
+SPYD.US,D,20170803,000000,27.7393,27.804,27.6619,27.7177,75370.210490509,0
+SPYD.US,D,20170804,000000,27.7325,27.7951,27.6963,27.7883,52825.617136262,0
+SPYD.US,D,20170807,000000,27.7951,27.8725,27.7393,27.8089,56837.288662025,0
+SPYD.US,D,20170808,000000,27.8089,27.8716,27.6541,27.7393,47079.196330208,0
+SPYD.US,D,20170809,000000,27.6865,27.7247,27.5787,27.6315,124992.82086263,0
+SPYD.US,D,20170810,000000,27.6081,27.6081,27.3064,27.3152,94239.054928303,0
+SPYD.US,D,20170811,000000,27.376,27.4436,27.1566,27.1958,54501.146017345,0
+SPYD.US,D,20170814,000000,27.4152,27.5287,27.3868,27.4289,73962.194447234,0
+SPYD.US,D,20170815,000000,27.4847,27.4847,27.327,27.3848,26851.345834691,0
+SPYD.US,D,20170816,000000,27.4749,27.4945,27.422,27.422,29757.229561421,0
+SPYD.US,D,20170817,000000,27.422,27.422,27.088,27.0978,60451.775096538,0
+SPYD.US,D,20170818,000000,27.088,27.1252,26.9167,26.9773,100870.7185984,0
+SPYD.US,D,20170821,000000,27.0195,27.1252,26.9167,27.1252,48219.699535674,0
+SPYD.US,D,20170822,000000,27.1409,27.2888,27.1409,27.236,27365.950682995,0
+SPYD.US,D,20170823,000000,27.2271,27.3926,27.2271,27.3152,52570.356794842,0
+SPYD.US,D,20170824,000000,27.3848,27.4573,27.3426,27.3505,29943.059089975,0
+SPYD.US,D,20170825,000000,27.4573,27.5356,27.3985,27.516,42976.652122899,0
+SPYD.US,D,20170828,000000,27.5611,27.5611,27.282,27.3848,40149.388581327,0
+SPYD.US,D,20170829,000000,27.2888,27.3877,27.2722,27.3426,31879.974560673,0
+SPYD.US,D,20170830,000000,27.2976,27.3426,27.2262,27.327,41597.225237863,0
+SPYD.US,D,20170831,000000,27.376,27.4504,27.3584,27.3985,34997.213850099,0
+SPYD.US,D,20170901,000000,27.4289,27.6081,27.4289,27.5699,38519.8065617,0
+SPYD.US,D,20170905,000000,27.6003,27.6003,27.3466,27.516,55236.295800636,0
+SPYD.US,D,20170906,000000,27.5523,27.7177,27.5523,27.7051,32129.108653899,0
+SPYD.US,D,20170907,000000,27.7177,27.754,27.6541,27.754,66624.991193448,0
+SPYD.US,D,20170908,000000,27.6619,27.8324,27.6551,27.7883,29645.936052562,0
+SPYD.US,D,20170911,000000,27.8647,28.0576,27.8578,28.0292,63038.072875809,0
+SPYD.US,D,20170912,000000,28.0048,28.1262,27.991,28.0146,87278.615938453,0
+SPYD.US,D,20170913,000000,28.0048,28.0831,28.0048,28.0654,30263.666078799,0
+SPYD.US,D,20170914,000000,28.3485,28.3485,28.0126,28.1614,47049.586130602,0
+SPYD.US,D,20170915,000000,28.185,28.3074,28.1654,28.3074,18569.679317649,0
+SPYD.US,D,20170918,000000,28.3573,28.3749,28.1566,28.2153,61116.473025596,0
+SPYD.US,D,20170919,000000,28.232,28.2799,28.185,28.2114,30063.541971125,0
+SPYD.US,D,20170920,000000,28.2153,28.2467,28.0498,28.1282,56879.151358018,0
+SPYD.US,D,20170921,000000,28.1614,28.1898,28.0733,28.0988,43484.109681642,0
+SPYD.US,D,20170922,000000,28.1282,28.1664,28.0988,28.1438,34010.88789085,0
+SPYD.US,D,20170925,000000,28.1614,28.3573,28.1614,28.3573,45135.133569949,0
+SPYD.US,D,20170926,000000,28.4671,28.4759,28.3181,28.373,110175.46856386,0
+SPYD.US,D,20170927,000000,28.3505,28.3515,28.1526,28.2467,40890.664612811,0
+SPYD.US,D,20170928,000000,28.1928,28.3171,28.185,28.3171,29022.07977813,0
+SPYD.US,D,20170929,000000,28.3417,28.3417,28.2467,28.2799,34107.886820589,0
+SPYD.US,D,20171002,000000,28.326,28.3573,28.2006,28.3417,63899.831788444,0
+SPYD.US,D,20171003,000000,28.3661,28.3661,28.2633,28.3661,41559.446707333,0
+SPYD.US,D,20171004,000000,28.3789,28.4435,28.3348,28.4435,67423.44554141,0
+SPYD.US,D,20171005,000000,28.4279,28.5611,28.3789,28.4807,37697.868262326,0
+SPYD.US,D,20171006,000000,28.4671,28.4671,28.3005,28.3661,46103.080784616,0
+SPYD.US,D,20171009,000000,28.3857,28.4043,28.326,28.3661,38523.890727162,0
+SPYD.US,D,20171010,000000,28.4523,28.5611,28.4014,28.5317,57220.179174155,0
+SPYD.US,D,20171011,000000,28.5532,28.5777,28.5052,28.5532,49326.508376072,0
+SPYD.US,D,20171012,000000,28.5141,28.6051,28.4435,28.5777,59119.316114323,0
+SPYD.US,D,20171013,000000,28.7011,28.7814,28.6394,28.6394,47088.385702498,0
+SPYD.US,D,20171016,000000,28.7011,28.7011,28.5806,28.6257,65373.194479122,0
+SPYD.US,D,20171017,000000,28.6257,28.656,28.5346,28.6394,262150.32855599,0
+SPYD.US,D,20171018,000000,28.757,28.757,28.61,28.6805,79206.262901375,0
+SPYD.US,D,20171019,000000,28.6257,28.757,28.5924,28.751,75014.888095253,0
+SPYD.US,D,20171020,000000,28.8294,28.8754,28.7774,28.8598,74476.799295539,0
+SPYD.US,D,20171023,000000,28.9773,29.0008,28.8128,28.8382,152555.83252921,0
+SPYD.US,D,20171024,000000,28.8754,28.8901,28.7882,28.8206,112668.85157886,0
+SPYD.US,D,20171025,000000,28.796,28.796,28.4327,28.5914,185292.46079568,0
+SPYD.US,D,20171026,000000,28.7266,28.7266,28.4983,28.5611,88169.985050693,0
+SPYD.US,D,20171027,000000,28.5777,28.5777,28.326,28.5219,183918.13911748,0
+SPYD.US,D,20171030,000000,28.4817,28.5052,28.3711,28.4357,88692.758229921,0
+SPYD.US,D,20171031,000000,28.4435,28.6218,28.2995,28.4151,106848.91579447,0
+SPYD.US,D,20171101,000000,28.4817,28.5699,28.4201,28.4759,198622.15582465,0
+SPYD.US,D,20171102,000000,28.5052,28.6482,28.4671,28.61,140853.67743712,0
+SPYD.US,D,20171103,000000,28.6012,28.6639,28.4983,28.6012,206911.99067262,0
+SPYD.US,D,20171106,000000,28.6012,28.7128,28.5777,28.6707,135218.55013993,0
+SPYD.US,D,20171107,000000,28.6639,28.7432,28.656,28.7432,257226.86709067,0
+SPYD.US,D,20171108,000000,28.757,28.8822,28.7432,28.8636,136332.50626988,0
+SPYD.US,D,20171109,000000,28.7882,28.9469,28.7011,28.9028,206655.70928983,0
+SPYD.US,D,20171110,000000,28.8598,28.9763,28.8294,28.9469,121349.74526988,0
+SPYD.US,D,20171113,000000,28.9234,29.0155,28.9234,29.0018,130896.482039,0
+SPYD.US,D,20171114,000000,28.9469,29.0018,28.8706,29.0018,158826.04755585,0
+SPYD.US,D,20171115,000000,28.9234,28.9312,28.7648,28.804,138674.77516276,0
+SPYD.US,D,20171116,000000,28.8206,29.0488,28.8176,28.941,298377.89725173,0
+SPYD.US,D,20171117,000000,28.9939,29.0449,28.9734,29.0018,180965.28748793,0
+SPYD.US,D,20171120,000000,29.0086,29.0723,28.9362,29.0419,328915.20241653,0
+SPYD.US,D,20171121,000000,29.1115,29.1369,29.085,29.0938,139343.55725728,0
+SPYD.US,D,20171122,000000,29.0938,29.1115,29.0292,29.086,155503.57895192,0
+SPYD.US,D,20171124,000000,29.1027,29.1731,29.1027,29.1115,49939.133195481,0
+SPYD.US,D,20171127,000000,29.1497,29.1497,29.038,29.0723,156731.89171484,0
+SPYD.US,D,20171128,000000,29.1115,29.3309,29.086,29.3161,155044.11033737,0
+SPYD.US,D,20171129,000000,29.2985,29.5198,29.2917,29.511,128113.12327615,0
+SPYD.US,D,20171130,000000,29.5904,29.8156,29.5659,29.6922,184955.51714501,0
+SPYD.US,D,20171201,000000,29.7294,29.7442,29.2985,29.6599,305646.69073402,0
+SPYD.US,D,20171204,000000,29.8274,29.9439,29.749,29.753,214020.48066049,0
+SPYD.US,D,20171205,000000,29.8009,29.8009,29.5698,29.5738,141406.06081596,0
+SPYD.US,D,20171206,000000,29.5738,29.653,29.4983,29.559,131024.11220971,0
+SPYD.US,D,20171207,000000,29.5454,29.6148,29.5296,29.5982,125564.60402742,0
+SPYD.US,D,20171208,000000,29.702,29.7882,29.6022,29.7794,140137.92743978,0
+SPYD.US,D,20171211,000000,29.8274,29.8871,29.7794,29.8852,237594.28371135,0
+SPYD.US,D,20171212,000000,29.9527,29.9821,29.8646,29.8871,200427.35695918,0
+SPYD.US,D,20171213,000000,29.9351,30.0233,29.9195,29.9547,278923.9961114,0
+SPYD.US,D,20171214,000000,29.9821,29.9821,29.7725,29.7794,224585.1956712,0
+SPYD.US,D,20171215,000000,29.8901,30.0742,29.8665,29.9547,362450.28503098,0
+SPYD.US,D,20171218,000000,30.1016,30.2436,30.0742,30.1937,178669.98649787,0
+SPYD.US,D,20171219,000000,30.2514,30.2514,29.9077,29.9077,240162.20274604,0
+SPYD.US,D,20171220,000000,29.9949,29.9949,29.8156,29.8205,165645.58283724,0
+SPYD.US,D,20171221,000000,29.9077,29.9077,29.7882,29.7931,146819.6221368,0
+SPYD.US,D,20171222,000000,29.8587,29.8989,29.7931,29.8832,138866.73093951,0
+SPYD.US,D,20171226,000000,29.9155,30.0497,29.8989,29.9801,183639.39482465,0
+SPYD.US,D,20171227,000000,30.0497,30.0497,29.9117,29.9479,241962.29867373,0
+SPYD.US,D,20171228,000000,29.9801,30.0291,29.8989,30.0193,160795.63635025,0
+SPYD.US,D,20171229,000000,30.0663,30.1095,29.9547,29.9851,205523.37441529,0
+SPYD.US,D,20180102,000000,30.0918,30.1143,29.9801,30.0918,302019.95180311,0
+SPYD.US,D,20180103,000000,30.1565,30.177,30.0497,30.1095,317742.96779325,0
+SPYD.US,D,20180104,000000,30.1398,30.1398,29.9312,29.9391,277992.8063859,0
+SPYD.US,D,20180105,000000,29.9851,30.0193,29.8901,30.0105,263004.94017907,0
+SPYD.US,D,20180108,000000,30.1095,30.1721,29.9987,30.1643,334105.1556783,0
+SPYD.US,D,20180109,000000,30.1937,30.2035,29.9577,29.9625,388616.5121093,0
+SPYD.US,D,20180110,000000,29.8832,29.9391,29.7794,29.8901,395079.70395406,0
+SPYD.US,D,20180111,000000,29.9801,30.1643,29.9479,30.1212,273822.87344845,0
+SPYD.US,D,20180112,000000,30.18,30.2574,30.1398,30.2192,273919.8723782,0
+SPYD.US,D,20180116,000000,30.3484,30.4376,29.9949,30.0379,439438.84608609,0
+SPYD.US,D,20180117,000000,30.1398,30.2975,30.0742,30.2436,292718.26496176,0
+SPYD.US,D,20180118,000000,30.2514,30.2574,30.0713,30.1398,473403.78711548,0
+SPYD.US,D,20180119,000000,30.1721,30.3152,30.1261,30.3063,598651.86831953,0
+SPYD.US,D,20180122,000000,30.3318,30.5639,30.324,30.5639,228649.96134798,0
+SPYD.US,D,20180123,000000,30.6207,30.8049,30.6109,30.7715,193581.27460228,0
+SPYD.US,D,20180124,000000,30.844,30.8597,30.5825,30.6677,417989.83011722,0
+SPYD.US,D,20180125,000000,30.7401,30.7401,30.5453,30.653,161089.69626357,0
+SPYD.US,D,20180126,000000,30.7481,31.0213,30.7255,31.0213,162499.75438957,0
+SPYD.US,D,20180129,000000,30.9508,30.9508,30.7001,30.7079,328828.41390045,0
+SPYD.US,D,20180130,000000,30.5384,30.6285,30.371,30.3788,324378.71562881,0
+SPYD.US,D,20180131,000000,30.4298,30.5286,30.2994,30.4992,235965.72273309,0
+SPYD.US,D,20180201,000000,30.465,30.4846,30.131,30.1868,209506.45678282,0
+SPYD.US,D,20180202,000000,30.0193,30.0193,29.6462,29.659,274187.385216,0
+SPYD.US,D,20180205,000000,29.4826,29.7,28.6903,28.703,733583.50583571,0
+SPYD.US,D,20180206,000000,28.2839,28.9763,28.0724,28.8734,660741.39376663,0
+SPYD.US,D,20180207,000000,28.851,29.3181,28.7774,28.851,434055.91600622,0
+SPYD.US,D,20180208,000000,28.851,28.8696,28.042,28.042,339881.18668396,0
+SPYD.US,D,20180209,000000,28.2496,28.6834,27.7373,28.4895,388797.23643103,0
+SPYD.US,D,20180212,000000,28.6746,28.8813,28.3701,28.7618,184095.8003151,0
+SPYD.US,D,20180213,000000,28.6746,28.9518,28.5453,28.8734,177610.14556029,0
+SPYD.US,D,20180214,000000,28.7774,29.0899,28.612,29.0174,517608.75200129,0
+SPYD.US,D,20180215,000000,29.1967,29.3965,29.0429,29.3965,350931.91738472,0
+SPYD.US,D,20180216,000000,29.4043,29.6306,29.3622,29.4826,409301.78913663,0
+SPYD.US,D,20180220,000000,29.1056,29.418,29.1056,29.1056,360488.8645675,0
+SPYD.US,D,20180221,000000,29.1693,29.2349,28.7128,28.7216,486212.75104796,0
+SPYD.US,D,20180222,000000,28.8362,29.1399,28.8098,28.8734,310276.09228602,0
+SPYD.US,D,20180223,000000,29.0027,29.3867,28.9538,29.3867,283967.94045787,0
+SPYD.US,D,20180226,000000,29.515,29.5238,29.3063,29.5238,248790.00228605,0
+SPYD.US,D,20180227,000000,29.5864,29.6736,29.0351,29.0351,323074.84580484,0
+SPYD.US,D,20180228,000000,29.1535,29.2085,28.8362,28.8362,326727.11076988,0
+SPYD.US,D,20180301,000000,28.802,29.0821,28.5219,28.6746,619250.35683079,0
+SPYD.US,D,20180302,000000,28.4807,28.8264,28.4807,28.802,404717.31340473,0
+SPYD.US,D,20180305,000000,28.7128,29.1643,28.6746,29.1232,413755.57157374,0
+SPYD.US,D,20180306,000000,29.2085,29.2085,28.8813,29.0263,313124.79769627,0
+SPYD.US,D,20180307,000000,28.8362,29.0263,28.8176,28.9949,319163.23633291,0
+SPYD.US,D,20180308,000000,29.0752,29.0752,28.9234,29.0351,305625.24886534,0
+SPYD.US,D,20180309,000000,29.133,29.2271,29.0106,29.2271,270409.53216298,0
+SPYD.US,D,20180312,000000,29.2809,29.369,29.2271,29.3063,637597.44913073,0
+SPYD.US,D,20180313,000000,29.4268,29.4905,29.2271,29.2975,347941.28722465,0
+SPYD.US,D,20180314,000000,29.3867,29.4513,29.1467,29.2271,255376.74013606,0
+SPYD.US,D,20180315,000000,29.2897,29.3318,29.0683,29.1605,105408.2264275,0
+SPYD.US,D,20180316,000000,29.1879,29.3945,29.1781,29.3338,154361.03366372,0
+SPYD.US,D,20180319,000000,29.3171,29.3171,28.8804,29.0008,208273.03881307,0
+SPYD.US,D,20180320,000000,29.0429,29.1535,28.8627,28.9038,122391.20746287,0
+SPYD.US,D,20180321,000000,28.9126,29.1399,28.7658,28.8412,225117.15822272,0
+SPYD.US,D,20180322,000000,28.7354,28.9587,28.5071,28.516,417390.47883556,0
+SPYD.US,D,20180323,000000,28.5493,28.6453,28.0136,28.0546,494525.04880597,0
+SPYD.US,D,20180326,000000,28.2966,28.5405,28.185,28.5071,288939.39086738,0
+SPYD.US,D,20180327,000000,28.4905,28.8226,28.4023,28.5071,453693.60459237,0
+SPYD.US,D,20180328,000000,28.5728,28.852,28.5728,28.7178,429112.03371358,0
+SPYD.US,D,20180329,000000,28.8324,28.9841,28.8324,28.9126,873620.35018029,0
+SPYD.US,D,20180402,000000,28.8627,28.9518,28.2907,28.4425,453611.92128311,0
+SPYD.US,D,20180403,000000,28.516,28.7902,28.4269,28.7432,378477.57134808,0
+SPYD.US,D,20180404,000000,28.4905,29.0566,28.468,29.0155,221454.68284402,0
+SPYD.US,D,20180405,000000,29.133,29.2769,28.9126,29.2359,173981.36454666,0
+SPYD.US,D,20180406,000000,29.463,29.463,28.6923,28.8412,323839.60578774,0
+SPYD.US,D,20180409,000000,28.9126,29.1516,28.8186,28.8324,91413.833469463,0
+SPYD.US,D,20180410,000000,29.0889,29.1467,28.9293,29.0341,141175.30546732,0
+SPYD.US,D,20180411,000000,28.9205,29.1437,28.9205,29.0008,126911.35758874,0
+SPYD.US,D,20180412,000000,29.1046,29.1144,28.7784,28.8548,201169.65403203,0
+SPYD.US,D,20180413,000000,28.8804,29.0429,28.8548,28.9518,634212.69700349,0
+SPYD.US,D,20180416,000000,29.0566,29.3073,29.0243,29.2603,281866.6373273,0
+SPYD.US,D,20180417,000000,29.3475,29.5816,29.2917,29.4944,159534.65026364,0
+SPYD.US,D,20180418,000000,29.5277,29.6178,29.4131,29.4131,273839.2101103,0
+SPYD.US,D,20180419,000000,29.3553,29.3641,28.9479,29.1046,228291.57582863,0
+SPYD.US,D,20180420,000000,29.1399,29.1693,28.7658,28.848,350800.20304855,0
+SPYD.US,D,20180423,000000,28.9381,28.9763,28.8108,28.9293,141326.41958944,0
+SPYD.US,D,20180424,000000,28.993,29.1144,28.755,28.895,150008.33432183,0
+SPYD.US,D,20180425,000000,28.8627,29.0155,28.7658,28.9763,154500.91633083,0
+SPYD.US,D,20180426,000000,29.0654,29.2741,28.9518,29.2093,90536.758936342,0
+SPYD.US,D,20180427,000000,29.2359,29.559,29.1605,29.4944,146238.64959973,0
+SPYD.US,D,20180430,000000,29.5659,29.6236,29.2603,29.2603,288356.37624757,0
+SPYD.US,D,20180501,000000,29.2191,29.2741,29.0155,29.2045,275730.17871955,0
+SPYD.US,D,20180502,000000,29.1781,29.2191,28.9861,29.0429,262433.15701428,0
+SPYD.US,D,20180503,000000,29.0155,29.1144,28.7824,29.0566,243969.66599866,0
+SPYD.US,D,20180504,000000,29.0155,29.4376,28.9841,29.3475,153353.2658358,0
+SPYD.US,D,20180507,000000,29.4131,29.4131,29.2163,29.2917,154366.13887056,0
+SPYD.US,D,20180508,000000,29.2457,29.2457,28.895,29.0155,147175.96557342,0
+SPYD.US,D,20180509,000000,29.0889,29.1605,29.0243,29.1535,151527.64387396,0
+SPYD.US,D,20180510,000000,29.2191,29.4376,29.2191,29.4209,142012.55938717,0
+SPYD.US,D,20180511,000000,29.4944,29.5512,29.4376,29.469,184935.09631769,0
+SPYD.US,D,20180514,000000,29.5346,29.5394,29.3377,29.4298,149863.3464479,0
+SPYD.US,D,20180515,000000,29.2995,29.2995,29.1046,29.2359,175588.48365624,0
+SPYD.US,D,20180516,000000,29.3171,29.4131,29.2573,29.3553,96058.550641948,0
+SPYD.US,D,20180517,000000,29.3553,29.4131,29.2407,29.2741,97986.276740354,0
+SPYD.US,D,20180518,000000,29.2741,29.2917,29.1605,29.2191,92102.015349932,0
+SPYD.US,D,20180521,000000,29.3073,29.4797,29.228,29.4454,142785.48770099,0
+SPYD.US,D,20180522,000000,29.5032,29.5502,29.417,29.4454,130228.72098584,0
+SPYD.US,D,20180523,000000,29.3406,29.5552,29.3406,29.5346,109928.37655337,0
+SPYD.US,D,20180524,000000,29.5346,29.606,29.4141,29.5992,230065.12468081,0
+SPYD.US,D,20180525,000000,29.5277,29.6168,29.4866,29.5512,127773.11650138,0
+SPYD.US,D,20180529,000000,29.51,29.5738,29.3387,29.4376,159681.68022029,0
+SPYD.US,D,20180530,000000,29.5277,29.8823,29.4376,29.8343,162558.97478879,0
+SPYD.US,D,20180531,000000,29.8343,29.8343,29.5992,29.706,158638.17594456,0
+SPYD.US,D,20180601,000000,29.8,29.8431,29.6932,29.75,197760.39691202,0
+SPYD.US,D,20180604,000000,29.8568,29.9791,29.7951,29.8989,112275.75065307,0
+SPYD.US,D,20180605,000000,29.9303,30.0507,29.9303,29.9949,102961.81131532,0
+SPYD.US,D,20180606,000000,30.0291,30.0291,29.8343,29.9625,92878.00678785,0
+SPYD.US,D,20180607,000000,29.9801,30.1741,29.9801,30.0673,122333.00810503,0
+SPYD.US,D,20180608,000000,30.0752,30.1575,30.0458,30.1496,172685.66305361,0
+SPYD.US,D,20180611,000000,30.1878,30.2456,30.1105,30.1878,127884.41001024,0
+SPYD.US,D,20180612,000000,30.2593,30.3259,30.1741,30.3092,63691.539349845,0
+SPYD.US,D,20180613,000000,30.3524,30.3524,29.8989,29.8989,161592.04861548,0
+SPYD.US,D,20180614,000000,29.9801,30.1202,29.9713,30.0752,100803.32986827,0
+SPYD.US,D,20180615,000000,30.0575,30.1153,29.9527,30.084,188153.41870232,0
+SPYD.US,D,20180618,000000,30.0095,30.13,29.9801,30.0673,145226.79760633,0
+SPYD.US,D,20180619,000000,29.9361,30.1427,29.9361,30.1427,263243.86385863,0
+SPYD.US,D,20180620,000000,30.224,30.276,30.0869,30.2612,149920.52476438,0
+SPYD.US,D,20180621,000000,30.224,30.3044,30.1467,30.2142,157655.93415078,0
+SPYD.US,D,20180622,000000,30.3122,30.42,30.3063,30.3288,134123.99379592,0
+SPYD.US,D,20180625,000000,30.2975,30.37,30.1506,30.3122,162581.43769883,0
+SPYD.US,D,20180626,000000,30.3944,30.466,30.2975,30.3876,135307.38073874,0
+SPYD.US,D,20180627,000000,30.4944,30.5825,30.3122,30.322,130835.21955706,0
+SPYD.US,D,20180628,000000,30.322,30.5433,30.2887,30.4806,147510.86714137,0
+SPYD.US,D,20180629,000000,30.5727,30.654,30.4591,30.4591,122301.35582269,0
+SPYD.US,D,20180702,000000,30.3454,30.37,30.1095,30.3386,219927.20496096,0
+SPYD.US,D,20180703,000000,30.42,30.6481,30.3876,30.4522,69965.838541957,0
+SPYD.US,D,20180705,000000,30.5825,30.7461,30.466,30.7461,141793.03549356,0
+SPYD.US,D,20180706,000000,30.7607,30.9517,30.7383,30.892,317240.61544133,0
+SPYD.US,D,20180709,000000,30.9919,30.9919,30.6325,30.6971,206940.57983086,0
+SPYD.US,D,20180710,000000,30.7607,30.9096,30.653,30.8597,491337.35766232,0
+SPYD.US,D,20180711,000000,30.8185,30.8685,30.7225,30.7549,142066.67457956,0
+SPYD.US,D,20180712,000000,30.8528,30.8528,30.6726,30.7657,184742.11949958,0
+SPYD.US,D,20180713,000000,30.8185,30.844,30.6883,30.7313,181823.98327647,0
+SPYD.US,D,20180716,000000,30.7313,30.7313,30.5208,30.6325,92451.211496995,0
+SPYD.US,D,20180717,000000,30.606,30.6148,30.5237,30.5257,86346.405171585,0
+SPYD.US,D,20180718,000000,30.5159,30.5159,30.3504,30.466,136221.21276103,0
+SPYD.US,D,20180719,000000,30.4856,30.7549,30.466,30.6726,170317.8681266,0
+SPYD.US,D,20180720,000000,30.6148,30.6148,30.4014,30.466,126905.23134055,0
+SPYD.US,D,20180723,000000,30.466,30.5414,30.321,30.42,121980.74883387,0
+SPYD.US,D,20180724,000000,30.5502,30.5502,30.3054,30.4522,198335.24320089,0
+SPYD.US,D,20180725,000000,30.4444,30.6471,30.4444,30.6148,137150.3604038,0
+SPYD.US,D,20180726,000000,30.6148,30.8333,30.6148,30.7225,150246.23696002,0
+SPYD.US,D,20180727,000000,30.6805,30.7872,30.466,30.5257,138495.0718824,0
+SPYD.US,D,20180730,000000,30.606,30.6569,30.513,30.6246,202153.93790854,0
+SPYD.US,D,20180731,000000,30.7383,30.939,30.6726,30.9096,175369.98080398,0
+SPYD.US,D,20180801,000000,30.8851,30.8851,30.6246,30.7313,323347.46384947,0
+SPYD.US,D,20180802,000000,30.7049,30.844,30.6383,30.8185,104828.27493179,0
+SPYD.US,D,20180803,000000,30.8597,31.1378,30.8597,31.1055,159001.66667075,0
+SPYD.US,D,20180806,000000,31.13,31.1466,31.0389,31.0654,271750.15947612,0
+SPYD.US,D,20180807,000000,31.1124,31.1124,30.9968,31.0585,185096.42085347,0
+SPYD.US,D,20180808,000000,31.0487,31.0487,30.8724,30.9008,128960.58760967,0
+SPYD.US,D,20180809,000000,30.9175,30.986,30.9175,30.9341,119009.51845974,0
+SPYD.US,D,20180810,000000,30.8773,30.8773,30.7001,30.7225,146581.71949859,0
+SPYD.US,D,20180813,000000,30.8107,30.8107,30.607,30.6971,162961.26508686,0
+SPYD.US,D,20180814,000000,30.7872,30.9919,30.7872,30.9645,186916.93760848,0
+SPYD.US,D,20180815,000000,30.9008,30.9517,30.7461,30.9517,175706.92445466,0
+SPYD.US,D,20180816,000000,31.0291,31.3024,31.0134,31.2759,283739.22719196,0
+SPYD.US,D,20180817,000000,31.2524,31.5551,31.2524,31.5227,130853.59830164,0
+SPYD.US,D,20180820,000000,31.5619,31.6539,31.5619,31.5952,123601.14148121,0
+SPYD.US,D,20180821,000000,31.604,31.604,31.4875,31.5227,132051.27982359,0
+SPYD.US,D,20180822,000000,31.5375,31.5375,31.3347,31.3592,187412.14267083,0
+SPYD.US,D,20180823,000000,31.3592,31.3592,31.2368,31.2759,90580.663715066,0
+SPYD.US,D,20180824,000000,31.3102,31.3592,31.2112,31.3435,114674.17682105,0
+SPYD.US,D,20180827,000000,31.4219,31.4591,31.3024,31.3905,112010.27989799,0
+SPYD.US,D,20180828,000000,31.4649,31.4649,31.3513,31.415,132467.86470078,0
+SPYD.US,D,20180829,000000,31.4571,31.5139,31.3435,31.4571,120667.6896376,0
+SPYD.US,D,20180830,000000,31.4219,31.4219,31.2201,31.2838,208480.31021031,0
+SPYD.US,D,20180831,000000,31.367,31.367,31.1084,31.2368,114184.07696553,0
+SPYD.US,D,20180904,000000,31.2044,31.2524,31.0506,31.1055,173649.52610282,0
+SPYD.US,D,20180905,000000,31.13,31.367,31.0183,31.3592,166065.23083853,0
+SPYD.US,D,20180906,000000,31.3758,31.4493,31.3435,31.367,155886.46946406,0
+SPYD.US,D,20180907,000000,31.2838,31.2838,31.0898,31.1466,169006.85101306,0
+SPYD.US,D,20180910,000000,31.2524,31.4493,31.2524,31.2838,146418.35288009,0
+SPYD.US,D,20180911,000000,31.2838,31.3131,31.1632,31.2524,173174.74186777,0
+SPYD.US,D,20180912,000000,31.2936,31.4307,31.2436,31.3758,658139.78036687,0
+SPYD.US,D,20180913,000000,31.4493,31.4797,31.3435,31.4405,174355.0656865,0
+SPYD.US,D,20180914,000000,31.4649,31.4649,31.1966,31.4405,160083.97051837,0
+SPYD.US,D,20180917,000000,31.4493,31.5873,31.3827,31.4727,237994.5319267,0
+SPYD.US,D,20180918,000000,31.5315,31.5315,31.4003,31.4649,253110.02830424,0
+SPYD.US,D,20180919,000000,31.4797,31.5061,31.269,31.2759,162398.67129437,0
+SPYD.US,D,20180920,000000,31.367,31.4855,31.2759,31.4797,229957.91533742,0
+SPYD.US,D,20180921,000000,31.6471,31.6471,31.4493,31.5061,223120.00131145,0
+SPYD.US,D,20180924,000000,31.5061,31.5159,31.0624,31.0928,202101.86479889,0
+SPYD.US,D,20180925,000000,31.1662,31.1662,30.8891,30.9106,288212.40941501,0
+SPYD.US,D,20180926,000000,30.9596,31.0115,30.7313,30.7461,186750.50786587,0
+SPYD.US,D,20180927,000000,30.7695,30.9498,30.7461,30.8049,149048.55543809,0
+SPYD.US,D,20180928,000000,30.7969,31.0115,30.7607,31.0086,120186.77915436,0
+SPYD.US,D,20181001,000000,31.0614,31.125,30.985,31.0242,216214.69855534,0
+SPYD.US,D,20181002,000000,31.0183,31.2162,31.0115,31.0614,192853.27210855,0
+SPYD.US,D,20181003,000000,31.1506,31.1662,30.8303,30.9184,151849.27190415,0
+SPYD.US,D,20181004,000000,30.8695,30.8773,30.7215,30.8695,246502.86962691,0
+SPYD.US,D,20181005,000000,30.8939,30.9938,30.8538,30.9106,206830.30736337,0
+SPYD.US,D,20181008,000000,30.8773,31.2093,30.8773,31.1506,252635.2440692,0
+SPYD.US,D,20181009,000000,31.1594,31.1662,30.9801,31.0526,207650.20358001,0
+SPYD.US,D,20181010,000000,31.0183,31.1055,30.5561,30.5698,291269.40726386,0
+SPYD.US,D,20181011,000000,30.5639,30.5884,29.706,29.7931,1100208.829011,0
+SPYD.US,D,20181012,000000,30.0507,30.0507,29.6178,29.8861,297948.03883678,0
+SPYD.US,D,20181015,000000,29.894,30.18,29.8539,29.9517,290418.87980624,0
+SPYD.US,D,20181016,000000,30.0448,30.4248,29.9449,30.3916,219642.33441994,0
+SPYD.US,D,20181017,000000,30.3494,30.4336,30.1134,30.3063,200110.83413582,0
+SPYD.US,D,20181018,000000,30.324,30.4954,30.0507,30.1829,165563.89952799,0
+SPYD.US,D,20181019,000000,30.2338,30.5668,30.2338,30.4718,2537976.9966403,0
+SPYD.US,D,20181022,000000,30.5561,30.5659,30.1437,30.1516,3057015.2065536,0
+SPYD.US,D,20181023,000000,29.9341,30.225,29.7872,30.1026,420138.10115061,0
+SPYD.US,D,20181024,000000,30.1437,30.3416,29.9185,29.9439,314929.99883079,0
+SPYD.US,D,20181025,000000,30.0507,30.3366,29.8539,30.1761,517545.44743662,0
+SPYD.US,D,20181026,000000,30.0575,30.0575,29.4239,29.5962,682113.83163307,0
+SPYD.US,D,20181029,000000,29.9929,30.1761,29.6129,29.8861,588384.27634624,0
+SPYD.US,D,20181030,000000,29.9783,30.3416,29.9439,30.2994,437299.76442498,0
+SPYD.US,D,20181031,000000,30.4062,30.415,30.0537,30.1105,332837.02230211,0
+SPYD.US,D,20181101,000000,30.2162,30.365,30.1555,30.3416,282848.87912109,0
+SPYD.US,D,20181102,000000,30.4973,30.4973,29.9597,30.1996,309934.04342852,0
+SPYD.US,D,20181105,000000,30.2417,30.7117,30.2417,30.6619,181367.577786,0
+SPYD.US,D,20181106,000000,30.6619,30.9027,30.6619,30.8939,255333.85639869,0
+SPYD.US,D,20181107,000000,31.1006,31.2328,30.8695,31.2093,458067.74580295,0
+SPYD.US,D,20181108,000000,31.1662,31.2093,31.0272,31.2005,276180.45796182,0
+SPYD.US,D,20181109,000000,31.1094,31.2005,30.9449,31.1094,288477.88017009,0
+SPYD.US,D,20181112,000000,31.084,31.223,30.9184,30.9596,400778.13581593,0
+SPYD.US,D,20181113,000000,31.033,31.1006,30.8273,30.9184,372395.22793271,0
+SPYD.US,D,20181114,000000,31.0242,31.1006,30.6305,30.7373,340542.82148892,0
+SPYD.US,D,20181115,000000,30.6227,30.7215,30.3348,30.6619,390555.46966272,0
+SPYD.US,D,20181116,000000,30.7049,30.9527,30.6873,30.9027,232300.18423029,0
+SPYD.US,D,20181119,000000,30.8773,31.0242,30.7303,30.8607,364216.68659361,0
+SPYD.US,D,20181120,000000,30.605,30.6795,30.2906,30.3152,579704.40369659,0
+SPYD.US,D,20181121,000000,30.3974,30.5051,30.2338,30.2642,305440.44037815,0
+SPYD.US,D,20181123,000000,30.2162,30.2603,30.036,30.1516,146780.8225649,0
+SPYD.US,D,20181126,000000,30.3494,30.4562,30.2642,30.4562,500395.01561727,0
+SPYD.US,D,20181127,000000,30.3974,30.6619,30.3818,30.655,358031.2180003,0
+SPYD.US,D,20181128,000000,30.7117,30.9106,30.4973,30.9106,709612.5176936,0
+SPYD.US,D,20181129,000000,30.9027,31.0428,30.7461,30.9263,484753.6829364,0
+SPYD.US,D,20181130,000000,30.9263,31.1828,30.9106,31.1662,393502.19504409,0
+SPYD.US,D,20181203,000000,31.4797,31.4797,31.1339,31.4297,489978.35160459,0
+SPYD.US,D,20181204,000000,31.4219,31.4797,30.7607,30.8195,636698.93272892,0
+SPYD.US,D,20181206,000000,30.605,30.9106,30.1085,30.9106,554543.90236346,0
+SPYD.US,D,20181207,000000,30.9106,31.0183,30.4973,30.5796,374645.60310268,0
+SPYD.US,D,20181210,000000,30.6305,30.6305,29.9439,30.4973,727043.73588851,0
+SPYD.US,D,20181211,000000,30.7793,30.8215,30.4248,30.5306,368070.09670769,0
+SPYD.US,D,20181212,000000,30.8049,30.8273,30.4336,30.4414,533736.10037224,0
+SPYD.US,D,20181213,000000,30.5884,30.6129,30.3572,30.4414,483010.76532518,0
+SPYD.US,D,20181214,000000,30.2994,30.4248,30.1105,30.225,433365.69204302,0
+SPYD.US,D,20181217,000000,30.2074,30.225,29.2075,29.3563,838560.85280688,0
+SPYD.US,D,20181218,000000,29.5472,29.6296,29.0909,29.2505,438922.19915506,0
+SPYD.US,D,20181219,000000,29.324,29.6296,28.7774,28.9283,971650.53169937,0
+SPYD.US,D,20181220,000000,28.8284,28.9763,28.2917,28.5885,934958.38918223,0
+SPYD.US,D,20181221,000000,28.6139,29.1839,28.184,28.229,1917276.7610702,0
+SPYD.US,D,20181224,000000,28.087,28.1624,27.283,27.283,923807.59642763,0
+SPYD.US,D,20181226,000000,27.3564,28.2535,27.0704,28.2447,1501957.9751657,0
+SPYD.US,D,20181227,000000,27.9783,28.4201,27.517,28.4201,2955595.1677004,0
+SPYD.US,D,20181228,000000,28.5395,28.6952,28.2623,28.3867,1575081.8946516,0
+SPYD.US,D,20181231,000000,28.5131,28.5395,28.1526,28.5219,1224429.7426011,0
+SPYD.US,D,20190102,000000,28.2202,28.4201,27.99,28.3377,1299079.0978875,0
+SPYD.US,D,20190103,000000,28.279,28.5131,28.1115,28.1957,1210186.2155498,0
+SPYD.US,D,20190104,000000,28.4289,28.8226,28.3525,28.7706,696399.22138032,0
+SPYD.US,D,20190107,000000,28.7804,29.1879,28.703,28.9802,1588887.394957,0
+SPYD.US,D,20190108,000000,29.2075,29.3925,29.0821,29.3651,988831.59475969,0
+SPYD.US,D,20190109,000000,29.4415,29.4415,29.2427,29.3583,883545.89329608,0
+SPYD.US,D,20190110,000000,29.2427,29.5512,29.0987,29.5346,774639.57914976,0
+SPYD.US,D,20190111,000000,29.5512,29.6022,29.3925,29.5934,574885.08845057,0
+SPYD.US,D,20190114,000000,29.467,29.5022,29.3161,29.4092,787632.33052806,0
+SPYD.US,D,20190115,000000,29.4415,29.6668,29.417,29.6354,738990.94090836,0
+SPYD.US,D,20190116,000000,29.6432,29.753,29.5756,29.6668,728628.39208805,0
+SPYD.US,D,20190117,000000,29.5934,29.8823,29.5934,29.846,887810.78308052,0
+SPYD.US,D,20190118,000000,30.0027,30.1545,29.9283,30.1193,766156.76748368,0
+SPYD.US,D,20190122,000000,30.1055,30.1055,29.6668,29.8685,1206962.7879585,0
+SPYD.US,D,20190123,000000,29.9791,30.0007,29.7158,29.9439,476046.24216987,0
+SPYD.US,D,20190124,000000,29.894,30.0193,29.7637,30.0027,934090.50402141,0
+SPYD.US,D,20190125,000000,30.1712,30.2642,30.1291,30.1947,730934.92453313,0
+SPYD.US,D,20190128,000000,30.0537,30.2045,29.9919,30.2045,659548.81745151,0
+SPYD.US,D,20190129,000000,30.2456,30.3622,30.2172,30.3298,430640.53263802,0
+SPYD.US,D,20190130,000000,30.371,30.654,30.2877,30.5561,669717.36841233,0
+SPYD.US,D,20190131,000000,30.5639,30.8861,30.4042,30.8225,1770288.6671081,0
+SPYD.US,D,20190201,000000,30.9233,30.9233,30.605,30.7999,520275.71204846,0
+SPYD.US,D,20190204,000000,30.7813,30.8891,30.5639,30.8891,485940.13300332,0
+SPYD.US,D,20190205,000000,30.9087,31.0164,30.8225,31.0095,618670.40533508,0
+SPYD.US,D,20190206,000000,30.9733,31.0164,30.8371,30.8989,404169.01419135,0
+SPYD.US,D,20190207,000000,30.8401,30.9527,30.6275,30.8577,647873.20943494,0
+SPYD.US,D,20190208,000000,30.8067,30.9508,30.6315,30.9508,647548.51828066,0
+SPYD.US,D,20190211,000000,31.0007,31.0164,30.8861,30.9821,521797.06368333,0
+SPYD.US,D,20190212,000000,31.224,31.367,31.224,31.2926,541435.77331084,0
+SPYD.US,D,20190213,000000,31.367,31.4913,31.3327,31.4601,712925.79692524,0
+SPYD.US,D,20190214,000000,31.367,31.5011,31.222,31.3523,794002.60760854,0
+SPYD.US,D,20190215,000000,31.5188,31.5765,31.4219,31.5687,485550.09520164,0
+SPYD.US,D,20190219,000000,31.5188,31.8028,31.4855,31.7441,490055.95074839,0
+SPYD.US,D,20190220,000000,31.7617,31.9703,31.7147,31.844,738551.89312111,0
+SPYD.US,D,20190221,000000,31.8283,31.8283,31.6187,31.7274,497304.32340335,0
+SPYD.US,D,20190222,000000,31.7362,31.8352,31.6187,31.8106,365648.18658829,0
+SPYD.US,D,20190225,000000,31.9703,31.9792,31.7362,31.7686,640635.04719363,0
+SPYD.US,D,20190226,000000,31.7274,31.8106,31.6119,31.6187,586388.14047634,0
+SPYD.US,D,20190227,000000,31.5943,31.6951,31.5188,31.653,597899.36083303,0
+SPYD.US,D,20190228,000000,31.653,31.6687,31.4522,31.6021,687167.98639319,0
+SPYD.US,D,20190301,000000,31.8106,31.8371,31.5179,31.7441,1696959.5183076,0
+SPYD.US,D,20190304,000000,31.8606,31.8626,31.3601,31.6951,879636.32590689,0
+SPYD.US,D,20190305,000000,31.7441,31.7617,31.5943,31.7029,636481.45091803,0
+SPYD.US,D,20190306,000000,31.7441,31.7441,31.4679,31.5011,664608.07741847,0
+SPYD.US,D,20190307,000000,31.4913,31.4913,31.226,31.2926,719756.56366165,0
+SPYD.US,D,20190308,000000,31.1418,31.274,31.0673,31.274,774426.18150433,0
+SPYD.US,D,20190311,000000,31.3435,31.7108,31.3102,31.7029,513380.61970602,0
+SPYD.US,D,20190312,000000,31.7862,31.8704,31.7362,31.8028,581573.93043715,0
+SPYD.US,D,20190313,000000,31.887,32.0124,31.84,31.9292,806185.67318385,0
+SPYD.US,D,20190314,000000,31.9536,31.9536,31.8008,31.9028,3981235.303693,0
+SPYD.US,D,20190315,000000,32.0898,32.0898,31.8273,31.9028,3801358.4463008,0
+SPYD.US,D,20190318,000000,31.9546,32.0624,31.893,32.0536,521571.4135415,0
+SPYD.US,D,20190319,000000,32.1397,32.1867,31.8195,31.9194,648976.95515124,0
+SPYD.US,D,20190320,000000,31.9116,31.9712,31.6334,31.7176,966502.44113361,0
+SPYD.US,D,20190321,000000,31.6599,32.2328,31.6599,32.175,617906.66639356,0
+SPYD.US,D,20190322,000000,32.081,32.0898,31.6255,31.6334,691760.63045603,0
+SPYD.US,D,20190325,000000,31.6334,31.7607,31.4385,31.6501,674162.98251851,0
+SPYD.US,D,20190326,000000,31.8195,32.0222,31.8058,32.0046,608594.76913854,0
+SPYD.US,D,20190327,000000,32.0134,32.081,31.7127,31.8528,675851.78493734,0
+SPYD.US,D,20190328,000000,31.9028,32.0046,31.7343,31.9458,404203.72959779,0
+SPYD.US,D,20190329,000000,32.0388,32.0722,31.8772,31.9634,563652.6123867,0
+SPYD.US,D,20190401,000000,32.1397,32.3259,32.0536,32.3013,834214.27971317,0
+SPYD.US,D,20190402,000000,32.3091,32.3463,32.2044,32.3171,556997.46476519,0
+SPYD.US,D,20190403,000000,32.4267,32.4796,32.2504,32.3259,703672.09902807,0
+SPYD.US,D,20190404,000000,32.3513,32.4619,32.3171,32.4619,485472.49605784,0
+SPYD.US,D,20190405,000000,32.5276,32.7214,32.4521,32.7136,872043.86231168,0
+SPYD.US,D,20190408,000000,32.6804,32.6882,32.602,32.6804,429792.04726313,0
+SPYD.US,D,20190409,000000,32.6206,32.6206,32.365,32.4169,482673.82167451,0
+SPYD.US,D,20190410,000000,32.4786,32.5952,32.4365,32.5804,278579.90517117,0
+SPYD.US,D,20190411,000000,32.6382,32.749,32.555,32.6382,459508.43516993,0
+SPYD.US,D,20190412,000000,32.7656,32.8155,32.6138,32.8155,513145.78019191,0
+SPYD.US,D,20190415,000000,32.8596,32.8596,32.647,32.6804,456291.13382666,0
+SPYD.US,D,20190416,000000,32.7392,32.749,32.4923,32.697,461081.85991444,0
+SPYD.US,D,20190417,000000,32.842,32.842,32.5864,32.6206,453653.78397911,0
+SPYD.US,D,20190418,000000,32.6882,32.701,32.5472,32.6382,360052.87990436,0
+SPYD.US,D,20190422,000000,32.647,32.6726,32.3513,32.4521,441374.74051543,0
+SPYD.US,D,20190423,000000,32.5276,32.697,32.4443,32.6726,443637.36818177,0
+SPYD.US,D,20190424,000000,32.647,32.699,32.506,32.606,476085.04174177,0
+SPYD.US,D,20190425,000000,32.5472,32.5472,32.2425,32.3337,441831.14600588,0
+SPYD.US,D,20190426,000000,32.3846,32.555,32.3171,32.555,307230.32589219,0
+SPYD.US,D,20190429,000000,32.5472,32.6294,32.4698,32.4786,379969.31278334,0
+SPYD.US,D,20190430,000000,32.5109,32.6206,32.3091,32.5962,428589.26053436,0
+SPYD.US,D,20190501,000000,32.6206,32.6882,32.3259,32.3337,476159.57776146,0
+SPYD.US,D,20190502,000000,32.3415,32.4855,32.1819,32.3091,458878.4526473,0
+SPYD.US,D,20190503,000000,32.4698,32.749,32.4619,32.6726,424220.22453061,0
+SPYD.US,D,20190506,000000,32.2837,32.5952,32.2239,32.5374,675963.07844621,0
+SPYD.US,D,20190507,000000,32.3513,32.3513,31.9292,32.1397,665248.27035475,0
+SPYD.US,D,20190508,000000,32.0986,32.1769,31.9292,31.9458,399458.95037147,0
+SPYD.US,D,20190509,000000,31.8028,31.9076,31.4885,31.8704,626996.99767222,0
+SPYD.US,D,20190510,000000,31.8106,32.1133,31.4885,32.0722,706160.37683623,0
+SPYD.US,D,20190513,000000,31.6755,31.6755,31.3288,31.5071,702639.82620737,0
+SPYD.US,D,20190514,000000,31.6079,31.9458,31.5835,31.8106,383801.28102874,0
+SPYD.US,D,20190515,000000,31.6843,32.0046,31.6079,31.9634,360124.35279996,0
+SPYD.US,D,20190516,000000,32.0046,32.2161,31.9634,32.0388,425311.71775053,0
+SPYD.US,D,20190517,000000,31.8528,32.1613,31.793,31.9194,356050.39775088,0
+SPYD.US,D,20190520,000000,31.8106,31.8606,31.5765,31.6843,310478.25847642,0
+SPYD.US,D,20190521,000000,31.8028,31.988,31.7509,31.937,407999.96139539,0
+SPYD.US,D,20190522,000000,31.8528,31.8528,31.5835,31.6667,309712.47745216,0
+SPYD.US,D,20190523,000000,31.4639,31.5325,31.224,31.414,684256.99745963,0
+SPYD.US,D,20190524,000000,31.5737,31.6157,31.3768,31.4287,181107.21223775,0
+SPYD.US,D,20190528,000000,31.5071,31.5071,30.9233,30.9233,418534.04516513,0
+SPYD.US,D,20190529,000000,30.8293,30.8391,30.5169,30.6609,610282.55051602,0
+SPYD.US,D,20190530,000000,30.7313,30.8489,30.5345,30.6021,262180.95979696,0
+SPYD.US,D,20190531,000000,30.4072,30.413,30.2054,30.2828,637230.89528044,0
+SPYD.US,D,20190603,000000,30.324,30.6785,30.324,30.654,683907.80131257,0
+SPYD.US,D,20190604,000000,30.9145,31.2328,30.8459,31.227,557019.92767524,0
+SPYD.US,D,20190605,000000,31.3709,31.4483,31.1202,31.4209,362381.87525948,0
+SPYD.US,D,20190606,000000,31.4973,31.6843,31.3631,31.5991,373383.59597469,0
+SPYD.US,D,20190607,000000,31.7421,31.843,31.6422,31.6422,464914.84920121,0
+SPYD.US,D,20190610,000000,31.8195,31.8214,31.5579,31.6079,851628.14020487,0
+SPYD.US,D,20190611,000000,31.793,31.8958,31.6931,31.7852,322133.44566568,0
+SPYD.US,D,20190612,000000,31.7676,31.8362,31.6667,31.6931,340217.10929326,0
+SPYD.US,D,20190613,000000,31.8028,32.0134,31.793,32.0134,354220.69162358,0
+SPYD.US,D,20190614,000000,32.0222,32.0222,31.8156,31.9194,352520.65774972,0
+SPYD.US,D,20190617,000000,31.9292,32.0467,31.887,31.9634,431180.66352046,0
+SPYD.US,D,20190618,000000,32.0624,32.3131,32.0624,32.1397,368684.76360983,0
+SPYD.US,D,20190619,000000,32.175,32.3013,32.081,32.2239,412086.16894085,0
+SPYD.US,D,20190620,000000,32.5109,32.5472,32.2925,32.5109,723707.99374683,0
+SPYD.US,D,20190621,000000,32.4433,32.5374,32.3249,32.4688,339769.8931751,0
+SPYD.US,D,20190624,000000,32.5276,32.5276,32.2387,32.2631,826430.88138259,0
+SPYD.US,D,20190625,000000,32.2563,32.2631,31.9908,31.9908,474836.30815154,0
+SPYD.US,D,20190626,000000,32.0751,32.1015,31.939,31.939,773026.33379198,0
+SPYD.US,D,20190627,000000,32.0252,32.2044,32.0252,32.1701,372468.74291105,0
+SPYD.US,D,20190628,000000,32.2729,32.5178,32.2729,32.5178,460820.47332483,0
+SPYD.US,D,20190701,000000,32.8714,32.8958,32.2993,32.461,920606.63174622,0
+SPYD.US,D,20190702,000000,32.4433,32.5472,32.3591,32.5472,366509.94550093,0
+SPYD.US,D,20190703,000000,32.6069,32.8792,32.6069,32.8792,330579.49984259,0
+SPYD.US,D,20190705,000000,32.7322,32.8449,32.5178,32.8449,273781.01075247,0
+SPYD.US,D,20190708,000000,32.7606,32.8714,32.7078,32.7852,277608.8948324,0
+SPYD.US,D,20190709,000000,32.699,32.7518,32.6186,32.7234,301824.93290227,0
+SPYD.US,D,20190710,000000,32.8547,32.8714,32.7166,32.742,397533.26635579,0
+SPYD.US,D,20190711,000000,32.8194,32.8234,32.508,32.649,811283.7327227,0
+SPYD.US,D,20190712,000000,32.7234,32.8714,32.6744,32.8547,393633.90938026,0
+SPYD.US,D,20190715,000000,32.8635,32.8958,32.7695,32.8194,376203.7122267,0
+SPYD.US,D,20190716,000000,32.7695,32.8341,32.6744,32.7322,526448.92814537,0
+SPYD.US,D,20190717,000000,32.7695,32.7695,32.461,32.4688,588398.57092536,0
+SPYD.US,D,20190718,000000,32.6226,32.653,32.3543,32.6226,312111.92466151,0
+SPYD.US,D,20190719,000000,32.6656,32.697,32.4355,32.4355,278197.01465903,0
+SPYD.US,D,20190722,000000,32.4953,32.5276,32.2993,32.3395,382393.26498547,0
+SPYD.US,D,20190723,000000,32.4159,32.5804,32.3073,32.5804,579048.89513982,0
+SPYD.US,D,20190724,000000,32.5716,32.7979,32.5276,32.7695,332031.42066459,0
+SPYD.US,D,20190725,000000,32.742,32.742,32.4953,32.556,260912.82642079,0
+SPYD.US,D,20190726,000000,32.5971,32.6912,32.4855,32.649,253975.87138234,0
+SPYD.US,D,20190729,000000,32.6656,32.695,32.5638,32.6069,349131.82145702,0
+SPYD.US,D,20190730,000000,32.5031,32.6814,32.3905,32.6814,252069.58715261,0
+SPYD.US,D,20190731,000000,32.649,32.7606,32.1867,32.4091,689747.13688291,0
+SPYD.US,D,20190801,000000,32.5031,32.6226,31.9468,32.0075,759513.87235855,0
+SPYD.US,D,20190802,000000,31.9654,32.0663,31.844,31.9312,558984.41126281,0
+SPYD.US,D,20190805,000000,31.5971,31.6226,30.8049,31.0761,1003416.1496271,0
+SPYD.US,D,20190806,000000,31.2466,31.3151,30.9282,31.2554,574520.57668302,0
+SPYD.US,D,20190807,000000,30.9801,31.3298,30.7049,31.2387,1035203.2094235,0
+SPYD.US,D,20190808,000000,31.3082,31.6403,31.2044,31.6403,602563.47779146,0
+SPYD.US,D,20190809,000000,31.5707,31.5893,31.1898,31.3406,502123.63864938,0
+SPYD.US,D,20190812,000000,31.2201,31.2466,30.8803,30.9997,484858.85019706,0
+SPYD.US,D,20190813,000000,30.9488,31.5825,30.8499,31.2984,627619.83290528,0
+SPYD.US,D,20190814,000000,30.8175,30.9488,30.3142,30.3318,699021.25560739,0
+SPYD.US,D,20190815,000000,30.4072,30.4072,29.9811,30.1868,822866.425975,0
+SPYD.US,D,20190816,000000,30.3318,30.7167,30.323,30.6647,320158.75166445,0
+SPYD.US,D,20190819,000000,30.9488,31.1348,30.8871,31.0506,460042.43980418,0
+SPYD.US,D,20190820,000000,31.0506,31.0506,30.6491,30.6647,374916.17906458,0
+SPYD.US,D,20190821,000000,30.8783,30.9302,30.8175,30.8949,335935.88284696,0
+SPYD.US,D,20190822,000000,30.94,31.1094,30.8617,31.0164,411869.70817133,0
+SPYD.US,D,20190823,000000,30.9116,30.9997,30.0497,30.1868,665813.92727134,0
+SPYD.US,D,20190826,000000,30.4072,30.4356,30.2328,30.366,418936.33546321,0
+SPYD.US,D,20190827,000000,30.5453,30.5453,30.0145,30.0145,561600.31924169,0
+SPYD.US,D,20190828,000000,30.0057,30.3934,29.9811,30.3738,1206574.7922395,0
+SPYD.US,D,20190829,000000,30.5972,30.7167,30.5404,30.7079,539747.99193337,0
+SPYD.US,D,20190830,000000,30.8538,31.0389,30.7539,30.8175,594874.01526651,0
+SPYD.US,D,20190903,000000,30.6903,30.7509,30.4768,30.7509,586811.87264309,0
+SPYD.US,D,20190904,000000,30.9899,31.1614,30.9782,31.1526,435197.44025305,0
+SPYD.US,D,20190905,000000,31.4013,31.6491,31.3719,31.5971,368368.24078647,0
+SPYD.US,D,20190906,000000,31.6403,31.793,31.5756,31.7411,448644.55503907,0
+SPYD.US,D,20190909,000000,31.8782,32.3669,31.844,32.3669,564241.75325471,0
+SPYD.US,D,20190910,000000,32.3073,32.8272,32.2993,32.8272,440839.71483981,0
+SPYD.US,D,20190911,000000,32.8714,33.2043,32.604,33.2043,611611.94637413,0
+SPYD.US,D,20190912,000000,33.2563,33.2563,32.8948,33.1357,483352.81418269,0
+SPYD.US,D,20190913,000000,33.22,33.3944,33.0143,33.0613,465161.94121171,0
+SPYD.US,D,20190916,000000,33.0515,33.1701,32.9644,33.1357,375644.18155831,0
+SPYD.US,D,20190917,000000,33.1289,33.1289,32.8792,32.9565,310065.75776469,0
+SPYD.US,D,20190918,000000,32.9223,32.9644,32.6568,32.8958,606007.4503179,0
+SPYD.US,D,20190919,000000,32.9389,33.0143,32.6922,32.7322,399775.47319483,0
+SPYD.US,D,20190920,000000,32.793,32.9321,32.6206,32.6558,429360.14676545,0
+SPYD.US,D,20190923,000000,32.5795,32.7988,32.4943,32.742,324192.88610026,0
+SPYD.US,D,20190924,000000,32.8468,32.8468,32.3865,32.5442,497998.63153202,0
+SPYD.US,D,20190925,000000,32.554,32.742,32.5011,32.7078,351735.47693952,0
+SPYD.US,D,20190926,000000,32.7234,32.7862,32.5295,32.7234,652509.7582765,0
+SPYD.US,D,20190927,000000,32.793,32.9291,32.5804,32.7774,338737.62035439,0
+SPYD.US,D,20190930,000000,32.8282,32.9331,32.7822,32.8566,379136.14302894,0
+SPYD.US,D,20191001,000000,32.9419,32.9467,32.3101,32.3357,529521.24161471,0
+SPYD.US,D,20191002,000000,32.223,32.223,31.5961,31.6696,795157.40539313,0
+SPYD.US,D,20191003,000000,31.6275,31.8948,31.2886,31.8948,647254.45836734,0
+SPYD.US,D,20191004,000000,31.9458,32.1789,31.8106,32.1789,780451.34660322,0
+SPYD.US,D,20191007,000000,32.1104,32.2671,31.982,32.0418,403816.7549202,0
+SPYD.US,D,20191008,000000,31.8772,31.8772,31.5325,31.5393,464794.36632006,0
+SPYD.US,D,20191009,000000,31.7303,31.8342,31.6001,31.6961,527985.59540072,0
+SPYD.US,D,20191010,000000,31.7059,32.0418,31.7059,31.9644,602585.94070151,0
+SPYD.US,D,20191011,000000,32.2671,32.6294,32.223,32.3543,568641.42049942,0
+SPYD.US,D,20191014,000000,32.3268,32.3669,32.1368,32.3357,289396.8173992,0
+SPYD.US,D,20191015,000000,32.3865,32.652,32.2847,32.5628,410637.31124295,0
+SPYD.US,D,20191016,000000,32.5628,32.7078,32.4717,32.5442,335943.03013652,0
+SPYD.US,D,20191017,000000,32.6392,32.6902,32.5011,32.6206,302860.26884707,0
+SPYD.US,D,20191018,000000,32.4649,32.7774,32.4394,32.699,285315.71506057,0
+SPYD.US,D,20191021,000000,32.8733,33.0799,32.8733,33.0799,379368.94046032,0
+SPYD.US,D,20191022,000000,33.1055,33.4766,33.0055,33.365,380547.22219631,0
+SPYD.US,D,20191023,000000,33.3405,33.5148,33.2631,33.503,385975.07809628,0
+SPYD.US,D,20191024,000000,33.5716,33.5716,33.1818,33.3483,429753.24769124,0
+SPYD.US,D,20191025,000000,33.2944,33.461,33.1916,33.365,369483.21795779,0
+SPYD.US,D,20191028,000000,33.4698,33.5393,33.3914,33.3914,478555.96184671,0
+SPYD.US,D,20191029,000000,33.3914,33.5834,33.3679,33.462,279486.58990389,0
+SPYD.US,D,20191030,000000,33.462,33.462,33.1329,33.3405,356592.57071606,0
+SPYD.US,D,20191031,000000,33.2631,33.2778,32.8811,33.1143,278701.40909369,0
+SPYD.US,D,20191101,000000,33.2778,33.6068,33.2376,33.6068,425773.22844781,0
+SPYD.US,D,20191104,000000,33.7812,33.9957,33.7381,33.9702,815814.09326223,0
+SPYD.US,D,20191105,000000,33.9879,34.1181,33.8331,33.9535,549609.20944312,0
+SPYD.US,D,20191106,000000,33.9702,34.0574,33.7626,33.8929,311561.58336541,0
+SPYD.US,D,20191107,000000,34.0662,34.1269,33.8929,33.9702,554572.4915217,0
+SPYD.US,D,20191108,000000,33.8743,33.9624,33.6598,33.9624,457032.40985815,0
+SPYD.US,D,20191111,000000,33.8233,33.8263,33.7185,33.7979,328340.35612766,0
+SPYD.US,D,20191112,000000,33.8077,33.9624,33.6764,33.7195,447042.54113632,0
+SPYD.US,D,20191113,000000,33.6519,33.7479,33.5304,33.6343,518778.86540637,0
+SPYD.US,D,20191114,000000,33.6519,33.79,33.6157,33.6764,844849.44657812,0
+SPYD.US,D,20191115,000000,33.8429,33.9359,33.7293,33.9359,363477.45264485,0
+SPYD.US,D,20191118,000000,33.9359,33.9702,33.8233,33.9193,528220.43491483,0
+SPYD.US,D,20191119,000000,33.8585,33.8585,33.4932,33.5393,426394.02159814,0
+SPYD.US,D,20191120,000000,33.4766,33.5216,33.1847,33.3571,588478.21215188,0
+SPYD.US,D,20191121,000000,33.365,33.3738,33.1759,33.2778,359640.37919262,0
+SPYD.US,D,20191122,000000,33.408,33.5178,33.3316,33.4766,317593.89575386,0
+SPYD.US,D,20191125,000000,33.5648,33.7107,33.4952,33.6852,412061.66394807,0
+SPYD.US,D,20191126,000000,33.7195,33.7195,33.5393,33.6157,672888.72289414,0
+SPYD.US,D,20191127,000000,33.6852,33.8155,33.6245,33.8155,394756.03384114,0
+SPYD.US,D,20191129,000000,33.7714,33.7763,33.6098,33.6519,144251.70310212,0
+SPYD.US,D,20191202,000000,33.6666,33.7107,33.4002,33.4002,610572.52626387,0
+SPYD.US,D,20191203,000000,33.1759,33.1759,32.936,33.1583,1005752.2922718,0
+SPYD.US,D,20191204,000000,33.2445,33.5304,33.2171,33.365,368326.37809048,0
+SPYD.US,D,20191205,000000,33.462,33.4864,33.2856,33.408,317603.08512615,0
+SPYD.US,D,20191206,000000,33.6068,33.7979,33.6068,33.7029,992695.21528743,0
+SPYD.US,D,20191209,000000,33.6598,33.7919,33.6343,33.7107,385902.58415931,0
+SPYD.US,D,20191210,000000,33.694,33.7254,33.5608,33.6519,410567.88043008,0
+SPYD.US,D,20191211,000000,33.6852,33.7283,33.5569,33.5892,330216.00911641,0
+SPYD.US,D,20191212,000000,33.6343,34.0319,33.598,33.9261,750917.72510088,0
+SPYD.US,D,20191213,000000,33.9535,34.0104,33.6284,33.7195,903955.48915468,0
+SPYD.US,D,20191216,000000,33.9193,34.0153,33.8693,33.98,675608.77709231,0
+SPYD.US,D,20191217,000000,34.0055,34.0838,33.9359,33.98,847797.19300083,0
+SPYD.US,D,20191218,000000,34.0662,34.2464,34.0486,34.2131,497876.10656814,0
+SPYD.US,D,20191219,000000,34.2308,34.2738,34.1622,34.265,551700.30216004,0
+SPYD.US,D,20191220,000000,34.4384,34.5892,34.3571,34.5275,519974.50484558,0
+SPYD.US,D,20191223,000000,34.5706,34.598,34.4384,34.4482,674075.17296106,0
+SPYD.US,D,20191224,000000,34.5099,34.5099,34.3786,34.4158,284765.37376447,0
+SPYD.US,D,20191226,000000,34.4932,34.5451,34.4158,34.5187,396237.56486274,0
+SPYD.US,D,20191227,000000,34.5804,34.6078,34.4384,34.5011,556642.14236994,0
+SPYD.US,D,20191230,000000,34.5275,34.5353,34.3522,34.3874,399265.97355335,0
+SPYD.US,D,20191231,000000,34.362,34.5892,34.3258,34.5706,530927.21557525,0
+SPYD.US,D,20200102,000000,34.7205,34.7655,34.1602,34.3002,933218.53469512,0
+SPYD.US,D,20200103,000000,34.0633,34.2043,34.0388,34.1514,938363.56213678,0
+SPYD.US,D,20200106,000000,34.0015,34.2866,33.9927,34.265,698503.58763499,0
+SPYD.US,D,20200107,000000,34.2464,34.2738,34.0466,34.1954,494557.72212968,0
+SPYD.US,D,20200108,000000,34.2464,34.3522,34.078,34.2386,901208.887881,0
+SPYD.US,D,20200109,000000,34.3002,34.3002,34.0985,34.2816,708287.20600095,0
+SPYD.US,D,20200110,000000,34.3434,34.3522,34.1768,34.221,795279.93035701,0
+SPYD.US,D,20200113,000000,34.2914,34.458,34.1768,34.458,554351.94658672,0
+SPYD.US,D,20200114,000000,34.4482,34.5804,34.3747,34.5539,992310.28269256,0
+SPYD.US,D,20200115,000000,34.5539,34.7655,34.5275,34.6078,902827.23844561,0
+SPYD.US,D,20200116,000000,34.7733,34.9564,34.7655,34.9564,720137.41209105,0
+SPYD.US,D,20200117,000000,35.0182,35.026,34.8889,34.9486,617326.71489785,0
+SPYD.US,D,20200121,000000,34.8507,34.8654,34.6401,34.7998,700900.99276161,0
+SPYD.US,D,20200122,000000,34.9046,34.9124,34.7214,34.7469,363011.85778211,0
+SPYD.US,D,20200123,000000,34.6871,34.8752,34.4384,34.8419,429793.0683045,0
+SPYD.US,D,20200124,000000,34.8791,34.8791,34.2816,34.4677,505002.97530059,0
+SPYD.US,D,20200127,000000,34.0633,34.0868,33.8879,33.9223,1015171.3988702,0
+SPYD.US,D,20200128,000000,34.0633,34.2914,33.9819,34.1954,423469.75912683,0
+SPYD.US,D,20200129,000000,34.3258,34.3786,34.0388,34.0466,511151.68640473,0
+SPYD.US,D,20200130,000000,33.8175,34.0672,33.6196,34.0466,648650.22191422,0
+SPYD.US,D,20200131,000000,33.9223,33.9223,33.2749,33.4061,1288659.3707507,0
+SPYD.US,D,20200203,000000,33.6068,33.8096,33.4688,33.4942,970417.11372962,0
+SPYD.US,D,20200204,000000,33.9409,34.0907,33.8879,33.9223,524034.16531553,0
+SPYD.US,D,20200205,000000,34.2122,34.6401,34.169,34.6167,817956.23804743,0
+SPYD.US,D,20200206,000000,34.7909,34.8331,34.5187,34.5187,560350.56461009,0
+SPYD.US,D,20200207,000000,34.3874,34.406,34.1857,34.2562,736350.52793671,0
+SPYD.US,D,20200210,000000,34.2562,34.3972,34.1348,34.3972,590482.51635272,0
+SPYD.US,D,20200211,000000,34.5539,34.7283,34.5236,34.5804,655240.02288833,0
+SPYD.US,D,20200212,000000,34.7998,34.9467,34.7469,34.8331,375140.80816503,0
+SPYD.US,D,20200213,000000,34.6949,34.6949,34.4932,34.6597,649976.55464825,0
+SPYD.US,D,20200214,000000,34.6597,34.6773,34.4766,34.6245,514317.93567971,0
+SPYD.US,D,20200218,000000,34.6167,34.6401,34.2806,34.5187,594543.19786403,0
+SPYD.US,D,20200219,000000,34.6313,34.6313,34.4237,34.4844,500190.80734414,0
+SPYD.US,D,20200220,000000,34.4384,34.7998,34.406,34.7567,680172.83199691,0
+SPYD.US,D,20200221,000000,34.6245,34.6245,34.406,34.5353,617316.50448419,0
+SPYD.US,D,20200224,000000,33.7655,33.7743,33.3552,33.4756,2280615.3520894,0
+SPYD.US,D,20200225,000000,33.6157,33.6255,32.1094,32.1975,2640700.9053174,0
+SPYD.US,D,20200226,000000,32.3641,32.5491,31.699,31.7157,2889718.599828,0
+SPYD.US,D,20200227,000000,31.2162,31.6187,30.325,30.3416,4346979.4681696,0
+SPYD.US,D,20200228,000000,29.5962,30.0429,29.0076,29.9459,4796827.8309788,0
+SPYD.US,D,20200302,000000,30.3054,31.084,29.5766,31.084,3296142.0733548,0
+SPYD.US,D,20200303,000000,31.1192,31.6628,29.9713,30.3054,3943022.8305822,0
+SPYD.US,D,20200304,000000,30.7685,31.2524,30.4552,31.2524,1494357.3432395,0
+SPYD.US,D,20200305,000000,30.559,30.6285,29.7882,30.0575,2152586.9752465,0
+SPYD.US,D,20200306,000000,29.2378,29.6394,28.6756,29.2877,2913651.8094396,0
+SPYD.US,D,20200309,000000,27.187,28.036,25.9431,26.2046,5846897.4026866,0
+SPYD.US,D,20200310,000000,27.1674,27.2134,25.521,27.1331,2600350.371587,0
+SPYD.US,D,20200311,000000,26.327,26.4074,25.1537,25.4436,3297270.3240639,0
+SPYD.US,D,20200312,000000,23.7523,23.857,22.1323,22.3497,5605137.2702033,0
+SPYD.US,D,20200313,000000,23.9099,24.5035,22.4026,24.4613,4154119.0487715,0
+SPYD.US,D,20200316,000000,22.1225,22.8277,21.009,21.054,4056365.5694625,0
+SPYD.US,D,20200317,000000,21.6044,22.5074,20.4566,22.4026,3075794.1993512,0
+SPYD.US,D,20200318,000000,21.1147,21.4575,19.5634,20.5799,4272928.4431235,0
+SPYD.US,D,20200319,000000,20.5711,21.3772,19.6074,20.6935,2614784.8333737,0
+SPYD.US,D,20200320,000000,20.9531,21.2979,19.8121,19.9013,2710909.7517045,0
+SPYD.US,D,20200323,000000,19.7671,19.7671,18.5291,18.7348,3270715.0802252,0
+SPYD.US,D,20200324,000000,19.9992,20.9071,19.8817,20.8552,4010744.4202025,0
+SPYD.US,D,20200325,000000,21.2832,22.7444,20.4811,21.5839,4340172.1853846,0
+SPYD.US,D,20200326,000000,21.8786,23.0892,21.719,22.9041,4527262.7000252,0
+SPYD.US,D,20200327,000000,22.0657,22.8786,21.7004,22.147,2579541.5485544,0
+SPYD.US,D,20200330,000000,22.2792,22.4966,21.6563,22.4242,2321206.851582,0
+SPYD.US,D,20200331,000000,22.3693,22.478,21.6651,21.9237,1666429.3604323,0
+SPYD.US,D,20200401,000000,21.0844,21.0844,20.3018,20.5329,3513034.743377,0
+SPYD.US,D,20200402,000000,20.4438,21.3547,20.2666,20.7377,1698339.966234,0
+SPYD.US,D,20200403,000000,20.7201,21.0128,20.2136,20.4811,1255292.7599616,0
+SPYD.US,D,20200406,000000,21.4065,22.147,21.3273,21.9844,1538438.7621201,0
+SPYD.US,D,20200407,000000,23.0373,23.4388,22.4584,22.478,1869217.365029,0
+SPYD.US,D,20200408,000000,22.8404,23.8659,22.673,23.7513,1486559.6503298,0
+SPYD.US,D,20200409,000000,24.3203,25.2213,24.2429,24.7218,2454641.6424561,0
+SPYD.US,D,20200413,000000,24.7855,24.8198,23.7159,24.0617,2102874.5132342,0
+SPYD.US,D,20200414,000000,24.5975,24.7806,24.1586,24.4829,1447163.7902763,0
+SPYD.US,D,20200415,000000,23.6964,23.6964,22.9667,23.2704,2029486.1440346,0
+SPYD.US,D,20200416,000000,23.3144,23.3242,22.6954,22.8335,1141621.2457616,0
+SPYD.US,D,20200417,000000,23.6435,24.0538,23.4907,23.9912,1285186.809066,0
+SPYD.US,D,20200420,000000,23.5005,23.8854,23.1724,23.3046,1648870.5120667,0
+SPYD.US,D,20200421,000000,22.717,23.0647,22.4947,22.6544,1133451.8937948,0
+SPYD.US,D,20200422,000000,23.1528,23.1891,22.7082,22.8492,1113552.8186191,0
+SPYD.US,D,20200423,000000,22.9765,23.4212,22.8492,22.9471,949812.49897018,0
+SPYD.US,D,20200424,000000,23.1626,23.378,22.8159,23.2253,1109331.8336133,0
+SPYD.US,D,20200427,000000,23.43,24.143,23.291,24.0284,1187259.7527249,0
+SPYD.US,D,20200428,000000,24.5612,24.9334,24.3124,24.6875,2562048.0468363,0
+SPYD.US,D,20200429,000000,25.3359,25.8002,25.2301,25.5426,1647843.3444528,0
+SPYD.US,D,20200430,000000,25.3447,25.3447,24.666,24.8119,1736315.5577477,0
+SPYD.US,D,20200501,000000,24.2576,24.2576,23.6161,23.7239,1567352.6115134,0
+SPYD.US,D,20200504,000000,23.5103,23.7385,23.2332,23.7239,1441709.3873009,0
+SPYD.US,D,20200505,000000,24.0372,24.1606,23.5985,23.6171,1221020.4854812,0
+SPYD.US,D,20200506,000000,23.7689,23.8267,23.0745,23.0833,1132678.965481,0
+SPYD.US,D,20200507,000000,23.4476,23.8305,23.3046,23.387,1186967.7348943,0
+SPYD.US,D,20200508,000000,23.7943,24.238,23.6621,24.1958,990502.01843395,0
+SPYD.US,D,20200511,000000,24.045,24.0617,23.6347,23.8217,1248948.0089152,0
+SPYD.US,D,20200512,000000,23.9824,24.0617,23.2155,23.2332,1503460.948056,0
+SPYD.US,D,20200513,000000,23.1724,23.1783,22.2792,22.4584,3269856.3844367,0
+SPYD.US,D,20200514,000000,22.1559,22.7973,21.6651,22.7797,2212461.8619715,0
+SPYD.US,D,20200515,000000,22.6641,22.8404,22.3693,22.6896,1848558.6350771,0
+SPYD.US,D,20200518,000000,23.5368,24.1704,23.5368,24.0284,2713490.9442768,0
+SPYD.US,D,20200519,000000,23.9569,23.9696,23.5368,23.574,2274884.2469038,0
+SPYD.US,D,20200520,000000,23.9285,24.0852,23.8492,23.9657,1674332.2206027,0
+SPYD.US,D,20200521,000000,23.9471,24.098,23.7062,23.8854,1065001.2806395,0
+SPYD.US,D,20200522,000000,23.8854,23.9569,23.6259,23.9569,1001900.9242404,0
+SPYD.US,D,20200526,000000,24.6699,25.0793,24.6699,24.9088,2643777.3029522,0
+SPYD.US,D,20200527,000000,25.4711,25.6582,25.0196,25.5612,3073946.1144793,0
+SPYD.US,D,20200528,000000,25.8276,25.8276,25.1332,25.2301,1926903.1390659,0
+SPYD.US,D,20200529,000000,25.1224,25.142,24.6249,25.0244,3671790.3390786,0
+SPYD.US,D,20200601,000000,24.9628,25.426,24.8834,25.3085,933108.26222762,0
+SPYD.US,D,20200602,000000,25.4799,25.666,25.4064,25.6405,1109695.3243395,0
+SPYD.US,D,20200603,000000,25.9872,26.566,25.9872,26.469,1714891.0467716,0
+SPYD.US,D,20200604,000000,26.3623,26.7619,26.1311,26.7619,1339548.0724163,0
+SPYD.US,D,20200605,000000,27.7511,28.1008,27.6365,27.7168,3219082.0394041,0
+SPYD.US,D,20200608,000000,28.1174,28.6923,28.0724,28.6796,2402771.7200381,0
+SPYD.US,D,20200609,000000,28.1889,28.2055,27.7247,27.9303,2293033.2571787,0
+SPYD.US,D,20200610,000000,27.9215,27.9391,27.0753,27.0753,1820637.2378912,0
+SPYD.US,D,20200611,000000,25.8628,26.139,25.0068,25.0969,5902846.3853605,0
+SPYD.US,D,20200612,000000,26.0058,26.0587,25.1596,25.7374,3467172.6283546,0
+SPYD.US,D,20200615,000000,25.0068,26.1841,24.8276,26.0058,2146270.8133584,0
+SPYD.US,D,20200616,000000,26.9862,27.0518,26.0225,26.5406,2667392.9686991,0
+SPYD.US,D,20200617,000000,26.6395,26.6395,26.0685,26.1037,1534352.5545746,0
+SPYD.US,D,20200618,000000,25.899,26.2536,25.7462,26.1213,1592275.2102084,0
+SPYD.US,D,20200619,000000,26.5719,26.5719,25.6288,25.6964,1937447.4332493,0
+SPYD.US,D,20200622,000000,25.6434,25.7424,25.3633,25.6698,1912292.0371229,0
+SPYD.US,D,20200623,000000,25.9588,26.0039,25.5808,25.5964,1328527.9729564,0
+SPYD.US,D,20200624,000000,25.3271,25.3271,24.4329,24.7032,2310195.9414946,0
+SPYD.US,D,20200625,000000,24.6043,24.9392,24.4525,24.9304,1811376.3927045,0
+SPYD.US,D,20200626,000000,24.7767,24.7864,24.1724,24.2811,2366017.2939977,0
+SPYD.US,D,20200629,000000,24.5141,24.8482,24.3526,24.8394,1296241.6239323,0
+SPYD.US,D,20200630,000000,24.7864,25.2742,24.6944,25.1381,1230909.2711077,0
+SPYD.US,D,20200701,000000,25.2556,25.3995,24.9843,25.0656,1371856.8843505,0
+SPYD.US,D,20200702,000000,25.4809,25.661,25.1381,25.1831,1282809.8247667,0
+SPYD.US,D,20200706,000000,25.6336,25.6904,25.1655,25.3173,1089904.4795485,0
+SPYD.US,D,20200707,000000,25.1018,25.1018,24.8256,24.8678,1268918.5569866,0
+SPYD.US,D,20200708,000000,24.902,25.002,24.6327,24.8678,1228204.53253,0
+SPYD.US,D,20200709,000000,24.8217,24.8217,24.0284,24.1812,1962481.3254531,0
+SPYD.US,D,20200710,000000,24.2066,24.858,24.2066,24.8394,2339405.892884,0
+SPYD.US,D,20200713,000000,25.0382,25.1929,24.7404,24.858,2086692.0286295,0
+SPYD.US,D,20200714,000000,24.8296,25.2369,24.7032,25.1929,1885565.2583349,0
+SPYD.US,D,20200715,000000,25.6434,25.761,25.4358,25.6964,1734829.9425607,0
+SPYD.US,D,20200716,000000,25.5808,25.9088,25.4779,25.6964,1492030.3899671,0
+SPYD.US,D,20200717,000000,25.7796,25.8687,25.571,25.6786,987597.15574858,0
+SPYD.US,D,20200720,000000,25.6336,25.6698,25.2556,25.2556,1255240.686852,0
+SPYD.US,D,20200721,000000,25.4906,25.8138,25.4534,25.6522,1338036.931195,0
+SPYD.US,D,20200722,000000,25.5533,25.761,25.3653,25.7336,1303914.7497954,0
+SPYD.US,D,20200723,000000,25.7336,25.9225,25.615,25.7874,1928998.3159483,0
+SPYD.US,D,20200724,000000,25.8236,25.9412,25.5445,25.615,2424652.6365046,0
+SPYD.US,D,20200727,000000,25.6336,25.661,25.3731,25.6434,1594422.4602004,0
+SPYD.US,D,20200728,000000,25.615,25.8599,25.5906,25.715,1159433.3123859,0
+SPYD.US,D,20200729,000000,25.7698,26.0459,25.6082,26.0215,1521173.9736677,0
+SPYD.US,D,20200730,000000,25.7238,25.7238,25.3731,25.5808,1481422.791219,0
+SPYD.US,D,20200731,000000,25.5161,25.5161,25.0284,25.2997,1569360.9998797,0
+SPYD.US,D,20200803,000000,25.3917,25.3917,25.002,25.1743,2435375.612927,0
+SPYD.US,D,20200804,000000,25.093,25.3731,25.0832,25.3271,1756539.3240778,0
+SPYD.US,D,20200805,000000,25.5073,25.6238,25.3545,25.4446,1682421.931343,0
+SPYD.US,D,20200806,000000,25.3633,25.615,25.2997,25.4064,1529778.2892564,0
+SPYD.US,D,20200807,000000,25.3173,25.8785,25.1821,25.8785,1851645.2431256,0
+SPYD.US,D,20200810,000000,25.9676,26.4368,25.9412,26.3828,2032931.1376023,0
+SPYD.US,D,20200811,000000,26.8089,27.1252,26.3642,26.4466,2816780.5098705,0
+SPYD.US,D,20200812,000000,26.7707,26.8343,26.2301,26.4554,1719520.4483237,0
+SPYD.US,D,20200813,000000,26.3476,26.378,25.9676,26.0489,1503452.779725,0
+SPYD.US,D,20200814,000000,26.0039,26.3731,25.8599,26.2467,1078576.0255962,0
+SPYD.US,D,20200817,000000,26.2742,26.2898,25.9793,26.1037,1040014.3563386,0
+SPYD.US,D,20200818,000000,26.0851,26.0851,25.761,25.7952,995250.88182573,0
+SPYD.US,D,20200819,000000,25.851,26.0215,25.6434,25.6786,1140690.0560362,0
+SPYD.US,D,20200820,000000,25.5161,25.6434,25.4064,25.4632,1092852.2259713,0
+SPYD.US,D,20200821,000000,25.4358,25.4809,25.2419,25.3819,958838.5046428,0
+SPYD.US,D,20200824,000000,25.5259,26.0753,25.3535,26.0753,1229340.95157,0
+SPYD.US,D,20200825,000000,26.2389,26.3026,25.7512,25.9412,1017362.5536409,0
+SPYD.US,D,20200826,000000,25.9314,25.9314,25.5906,25.6336,1121963.1363481,0
+SPYD.US,D,20200827,000000,25.7238,26.0675,25.7238,25.95,1157488.2285844,0
+SPYD.US,D,20200828,000000,26.0489,26.1674,25.8432,26.1674,868448.77566311,0
+SPYD.US,D,20200831,000000,26.1753,26.1753,25.6964,25.7062,1416883.7875357,0
+SPYD.US,D,20200901,000000,25.6698,25.7698,25.3995,25.6884,1387550.290141,0
+SPYD.US,D,20200902,000000,25.761,26.2653,25.6336,26.2115,1388648.9306505,0
+SPYD.US,D,20200903,000000,26.2742,26.7805,25.7952,25.9853,3779476.5087929,0
+SPYD.US,D,20200904,000000,26.2742,26.4592,25.7698,26.1674,3486400.8793532,0
+SPYD.US,D,20200908,000000,26.0489,26.0489,25.5533,25.661,2270275.2661791,0
+SPYD.US,D,20200909,000000,25.8873,25.9314,25.6336,25.7336,1650312.222475,0
+SPYD.US,D,20200910,000000,25.8236,25.9216,25.2859,25.2997,1937281.0035067,0
+SPYD.US,D,20200911,000000,25.4358,25.5622,25.2517,25.5073,1492470.4587958,0
+SPYD.US,D,20200914,000000,25.7062,26.2027,25.6786,26.1125,1770097.7323727,0
+SPYD.US,D,20200915,000000,26.2301,26.3241,25.9412,25.9941,982590.98993264,0
+SPYD.US,D,20200916,000000,26.1037,26.6992,26.0165,26.3828,1458922.1026435,0
+SPYD.US,D,20200917,000000,26.0851,26.3476,25.8432,26.2653,1840250.4214846,0
+SPYD.US,D,20200918,000000,26.2555,26.2555,25.7844,25.8393,1264728.2032218,0
+SPYD.US,D,20200921,000000,25.3829,25.3829,24.6366,24.9088,3896040.6331818,0
+SPYD.US,D,20200922,000000,24.9088,25.2095,24.7355,24.8354,1275503.2527538,0
+SPYD.US,D,20200923,000000,24.8902,25.0999,24.19,24.2066,1726094.9336773,0
+SPYD.US,D,20200924,000000,24.2066,24.5867,23.8149,24.2713,1433426.6997425,0
+SPYD.US,D,20200925,000000,24.19,24.6082,24.0166,24.5533,900644.25200578,0
+SPYD.US,D,20200928,000000,24.8834,25.2821,24.8834,25.1273,2213075.5078323,0
+SPYD.US,D,20200929,000000,25.1273,25.1273,24.5739,24.7992,844718.75328331,0
+SPYD.US,D,20200930,000000,24.9088,25.2272,24.7443,24.954,904865.2370115,0
+SPYD.US,D,20201001,000000,25.045,25.1175,24.7081,24.9824,1243818.2970941,0
+SPYD.US,D,20201002,000000,24.6445,25.5396,24.5719,25.4377,1157728.1733053,0
+SPYD.US,D,20201005,000000,25.6376,25.9284,25.5651,25.901,783519.57590709,0
+SPYD.US,D,20201006,000000,26.0391,26.4662,25.7002,25.7746,1207258.8899545,0
+SPYD.US,D,20201007,000000,26.0107,26.3104,25.9745,26.2105,703941.65394861,0
+SPYD.US,D,20201008,000000,26.3574,26.7217,26.3574,26.7217,990232.4635134,0
+SPYD.US,D,20201009,000000,26.8667,26.9431,26.4396,26.5024,933642.26686187,0
+SPYD.US,D,20201012,000000,26.5748,26.6561,26.3936,26.6022,857330.65623221,0
+SPYD.US,D,20201013,000000,26.521,26.521,26.0107,26.139,811461.39392034,0
+SPYD.US,D,20201014,000000,26.1841,26.374,26.1017,26.1203,1290586.0758077,0
+SPYD.US,D,20201015,000000,25.8746,26.33,25.7913,26.3104,923070.40456161,0
+SPYD.US,D,20201016,000000,26.3838,26.3838,26.0195,26.1567,776758.23998355,0
+SPYD.US,D,20201019,000000,26.2467,26.2937,25.7648,25.8099,934926.7368999,0
+SPYD.US,D,20201020,000000,26.0107,26.2742,25.9471,26.0107,823443.31434661,0
+SPYD.US,D,20201021,000000,26.0107,26.0391,25.8002,25.8834,773432.70825552,0
+SPYD.US,D,20201022,000000,25.9382,26.5562,25.8834,26.521,641757.17165451,0
+SPYD.US,D,20201023,000000,26.6404,26.7952,26.3662,26.6306,902510.71562225,0
+SPYD.US,D,20201026,000000,26.3574,26.3574,25.7286,26.0107,1116337.1984232,0
+SPYD.US,D,20201027,000000,26.0391,26.0391,25.4005,25.4083,930033.90667556,0
+SPYD.US,D,20201028,000000,24.9638,25.0999,24.5533,24.5915,1534162.6408806,0
+SPYD.US,D,20201029,000000,24.5817,25.1449,24.2713,25.0362,1315025.7219367,0
+SPYD.US,D,20201030,000000,24.9186,25.1371,24.6729,25.1371,1201261.2929724,0
+SPYD.US,D,20201102,000000,25.4005,25.9382,25.1792,25.8746,1041211.0168191,0
+SPYD.US,D,20201103,000000,26.1841,26.565,26.1665,26.4308,1007161.3293564,0
+SPYD.US,D,20201104,000000,26.3486,26.3486,25.6464,25.6914,1200700.7412627,0
+SPYD.US,D,20201105,000000,25.9568,26.4024,25.856,26.2301,1129758.7871751,0
+SPYD.US,D,20201106,000000,26.2653,26.4396,25.5562,25.6738,844505.35563788,0
+SPYD.US,D,20201109,000000,27.1135,28.7648,27.1135,28.2888,4638790.0273573,0
+SPYD.US,D,20201110,000000,28.324,28.797,28.2799,28.7344,1683980.040467,0
+SPYD.US,D,20201111,000000,28.8882,28.8882,28.2192,28.4141,1079771.6650355,0
+SPYD.US,D,20201112,000000,28.1134,28.1134,27.2584,27.5963,1098618.0465632,0
+SPYD.US,D,20201113,000000,27.7785,28.5708,27.7452,28.4885,1146466.0870418,0
+SPYD.US,D,20201116,000000,29.2163,29.4542,28.945,29.3896,1485316.0219464,0
+SPYD.US,D,20201117,000000,29.1261,29.4542,28.798,29.3622,783708.46855975,0
+SPYD.US,D,20201118,000000,29.4807,29.6609,28.9058,28.9068,858238.3620063,0
+SPYD.US,D,20201119,000000,28.8617,29.0116,28.5052,28.9978,837557.16914442,0
+SPYD.US,D,20201120,000000,28.9352,28.9978,28.7246,28.8882,819346.89638749,0
+SPYD.US,D,20201123,000000,29.1614,29.7256,29.1447,29.5992,975684.66613517,0
+SPYD.US,D,20201124,000000,30.0546,30.6647,30.0546,30.6099,1340985.6986592,0
+SPYD.US,D,20201125,000000,30.4836,30.509,30.0369,30.2368,1008633.6710057,0
+SPYD.US,D,20201127,000000,30.2828,30.2828,29.9126,30.0007,680453.61837248,0
+SPYD.US,D,20201130,000000,29.8999,29.8999,29.2457,29.3073,1131160.6769703,0
+SPYD.US,D,20201201,000000,29.8274,30.0458,29.6805,29.7353,1114316.5575605,0
+SPYD.US,D,20201202,000000,29.6903,30.2005,29.5718,30.1643,957087.41870065,0
+SPYD.US,D,20201203,000000,30.1643,30.6021,30.0918,30.4376,1289475.1828018,0
+SPYD.US,D,20201204,000000,30.6197,31.0477,30.6197,31.0477,741240.29503695,0
+SPYD.US,D,20201207,000000,30.9194,30.9273,30.5639,30.7383,1173862.6689658,0
+SPYD.US,D,20201208,000000,30.5178,30.8832,30.464,30.8019,748413.11063087,0
+SPYD.US,D,20201209,000000,30.9282,31.1094,30.6207,30.8283,762624.98539979,0
+SPYD.US,D,20201210,000000,30.6922,30.8743,30.5913,30.8283,551921.86813639,0
+SPYD.US,D,20201211,000000,30.6099,30.7059,30.3416,30.6011,931920.79111933,0
+SPYD.US,D,20201214,000000,30.9654,30.9654,30.1016,30.1271,1530765.636257,0
+SPYD.US,D,20201215,000000,30.3828,30.6922,30.1271,30.6843,775509.50639332,0
+SPYD.US,D,20201216,000000,30.7471,30.7745,30.4934,30.5727,703626.15216661,0
+SPYD.US,D,20201217,000000,30.7099,30.7117,30.3828,30.5825,647517.88703969,0
+SPYD.US,D,20201218,000000,30.6207,30.6579,30.0625,30.2672,1224955.5789044,0
+SPYD.US,D,20201221,000000,29.8509,30.0723,29.5444,29.9801,1248230.2168352,0
+SPYD.US,D,20201222,000000,30.036,30.0821,29.8088,29.8225,865731.78458903,0
+SPYD.US,D,20201223,000000,29.9801,30.3886,29.9801,30.2025,950161.69511723,0
+SPYD.US,D,20201224,000000,30.2574,30.277,29.9293,30.2299,550554.69374775,0
+SPYD.US,D,20201228,000000,30.4434,30.6853,30.2397,30.3044,940896.76576504,0
+SPYD.US,D,20201229,000000,30.4258,30.4572,29.9517,30.0537,845220.08459386,0
+SPYD.US,D,20201230,000000,30.1379,30.4532,30.1016,30.3416,781903.26742522,0
+SPYD.US,D,20201231,000000,30.3132,30.6011,30.1281,30.5551,727878.94772565,0
+SPYD.US,D,20210104,000000,30.7225,30.7637,29.845,30.0537,1360715.2809682,0
+SPYD.US,D,20210105,000000,30.0537,30.6011,30.036,30.3416,806722.74094221,0
+SPYD.US,D,20210106,000000,30.6569,31.7372,30.6569,31.5109,1874619.6948948,0
+SPYD.US,D,20210107,000000,31.7509,31.891,31.5903,31.6315,871456.76352641,0
+SPYD.US,D,20210108,000000,31.7235,31.7235,31.176,31.5109,898340.78268481,0
+SPYD.US,D,20210111,000000,31.2318,31.6315,31.0761,31.5854,935706.81250328,0
+SPYD.US,D,20210112,000000,31.6217,32.0565,31.5943,32.0212,897736.32619632,0
+SPYD.US,D,20210113,000000,31.9928,32.1691,31.8538,32.0761,838048.29004131,0
+SPYD.US,D,20210114,000000,32.2239,32.749,32.1074,32.5599,1234092.8780859,0
+SPYD.US,D,20210115,000000,32.2523,32.3905,31.8548,32.2621,980084.3333799,0
+SPYD.US,D,20210119,000000,32.4659,32.4659,32.0761,32.2719,1186633.8543677,0
+SPYD.US,D,20210120,000000,32.3081,32.3777,32.1045,32.3268,822335.48446484,0
+SPYD.US,D,20210121,000000,32.3729,32.3729,31.984,32.0565,681884.09732579,0
+SPYD.US,D,20210122,000000,31.7323,32.0066,31.5854,31.9556,759454.65195935,0
+SPYD.US,D,20210125,000000,31.7323,32.1505,31.6109,32.0477,1102007.9038972,0
+SPYD.US,D,20210126,000000,32.1691,32.3445,31.8626,32.1603,840525.33639446,0
+SPYD.US,D,20210127,000000,31.7695,32.1603,31.7059,31.8068,2193389.8303019,0
+SPYD.US,D,20210128,000000,31.891,32.2425,31.8254,31.8254,1691365.232665,0
+SPYD.US,D,20210129,000000,31.7323,31.9546,31.0566,31.1574,1564891.9018222,0
+SPYD.US,D,20210201,000000,31.4355,31.4365,30.9537,31.3621,1067357.8441115,0
+SPYD.US,D,20210202,000000,31.6217,31.8576,31.4169,31.5659,884681.29129472,0
+SPYD.US,D,20210203,000000,31.6217,32.029,31.4639,31.9556,914098.51408136,0
+SPYD.US,D,20210204,000000,32.0016,32.4561,31.936,32.4287,950829.45617039,0
+SPYD.US,D,20210205,000000,32.6236,32.744,32.4943,32.5962,933661.66664782,0
+SPYD.US,D,20210208,000000,32.7254,33.031,32.7058,33.0212,943276.81318844,0
+SPYD.US,D,20210209,000000,33.0212,33.1935,32.9203,33.125,1060695.5492005,0
+SPYD.US,D,20210210,000000,33.2905,33.4354,33.1035,33.3189,1811345.7614635,0
+SPYD.US,D,20210211,000000,33.3836,33.412,32.9105,33.2171,831439.08928125,0
+SPYD.US,D,20210212,000000,33.1525,33.3934,33.0859,33.3836,741096.32820439,0
+SPYD.US,D,20210216,000000,33.5608,33.7087,33.4854,33.5608,1084195.837273,0
+SPYD.US,D,20210217,000000,33.5784,33.7283,33.3836,33.7087,922078.97339554,0
+SPYD.US,D,20210218,000000,33.552,33.6705,33.3992,33.4854,774641.62123249,0
+SPYD.US,D,20210219,000000,33.6157,33.9859,33.5873,33.8743,1158877.865883,0
+SPYD.US,D,20210222,000000,33.8567,34.6353,33.8567,34.4971,1163393.9318435,0
+SPYD.US,D,20210223,000000,34.6549,34.8487,34.265,34.7939,1529215.6954639,0
+SPYD.US,D,20210224,000000,34.8585,35.5745,34.8223,35.5167,1403422.3781705,0
+SPYD.US,D,20210225,000000,35.6381,35.6577,34.5617,34.7117,2225173.8269743,0
+SPYD.US,D,20210226,000000,34.6833,34.7577,33.9409,34.1534,2696488.5634555,0
+SPYD.US,D,20210301,000000,34.6637,35.1886,34.6549,34.9056,1631590.407994,0
+SPYD.US,D,20210302,000000,34.933,35.0348,34.7205,34.7939,1170630.052002,0
+SPYD.US,D,20210303,000000,34.8585,35.5745,34.8585,35.1749,1931958.3148674,0
+SPYD.US,D,20210304,000000,35.1837,35.4335,34.265,34.8487,2917655.3126345,0
+SPYD.US,D,20210305,000000,35.2865,35.7488,34.552,35.6381,2409677.0227942,0
+SPYD.US,D,20210308,000000,35.8702,36.6126,35.7684,36.3433,2302396.2065021,0
+SPYD.US,D,20210309,000000,36.2689,36.4736,35.833,35.9251,1995508.9505088,0
+SPYD.US,D,20210310,000000,35.9995,36.6734,35.9819,36.5842,1439621.3577081,0
+SPYD.US,D,20210311,000000,36.5568,36.9191,36.3795,36.5294,1388487.6061147,0
+SPYD.US,D,20210312,000000,36.8251,36.9731,36.7419,36.9731,1247353.142302,0
+SPYD.US,D,20210315,000000,36.975,37.0759,36.6126,37.0289,1917018.4376047,0
+SPYD.US,D,20210316,000000,36.8721,36.8721,36.3247,36.5196,2010652.0150032,0
+SPYD.US,D,20210317,000000,36.639,36.7781,36.3599,36.7517,1276979.6785687,0
+SPYD.US,D,20210318,000000,36.8173,37.0661,36.3071,36.3981,1826401.0164005,0
+SPYD.US,D,20210319,000000,36.3883,36.5822,35.9182,36.1729,2346074.3140432,0
+SPYD.US,D,20210322,000000,36.1347,36.1631,35.8036,35.975,1634652.5110496,0
+SPYD.US,D,20210323,000000,35.692,35.8986,35.1925,35.3423,1966408.2505454,0
+SPYD.US,D,20210324,000000,35.5118,36.0025,35.4167,35.4265,1991802.5703514,0
+SPYD.US,D,20210325,000000,35.3051,36.1905,34.9604,36.1151,2292702.4397763,0
+SPYD.US,D,20210326,000000,36.4275,36.7096,36.1817,36.6812,2345012.4310229,0
+SPYD.US,D,20210329,000000,36.4461,36.6068,36.0505,36.3227,1424077.0239569,0
+SPYD.US,D,20210330,000000,36.3521,36.6068,36.2483,36.5216,1241159.5053778,0
+SPYD.US,D,20210331,000000,36.5118,36.5598,36.2297,36.3051,1380661.3240467,0
+SPYD.US,D,20210401,000000,36.3883,36.738,36.1445,36.738,1556340.6803845,0
+SPYD.US,D,20210405,000000,37.0397,37.0397,36.6068,36.7576,1917997.6162744,0
+SPYD.US,D,20210406,000000,36.7752,36.9231,36.6958,36.8046,1061135.618029,0
+SPYD.US,D,20210407,000000,36.8702,37.0211,36.691,36.8898,1083989.5869171,0
+SPYD.US,D,20210408,000000,36.88,36.8898,36.455,36.643,1088570.9995249,0
+SPYD.US,D,20210409,000000,36.7948,36.88,36.592,36.7478,1200766.0879101,0
+SPYD.US,D,20210412,000000,36.8144,36.9457,36.7576,36.9359,1014028.853582,0
+SPYD.US,D,20210413,000000,36.8418,36.8565,36.4657,36.785,1183766.7702129,0
+SPYD.US,D,20210414,000000,36.8242,37.211,36.7664,37.0025,1438570.7061428,0
+SPYD.US,D,20210415,000000,37.1444,37.1444,36.7997,37.0965,1411707.1078117,0
+SPYD.US,D,20210416,000000,37.2943,37.4549,37.1719,37.2659,1068674.9874732,0
+SPYD.US,D,20210419,000000,37.2943,37.3422,37.0445,37.1249,1514280.923408,0
+SPYD.US,D,20210420,000000,37.0495,37.0495,36.6342,36.8046,1205262.7540845,0
+SPYD.US,D,20210421,000000,36.7752,37.3942,36.6264,37.3599,1122340.9216535,0
+SPYD.US,D,20210422,000000,37.4167,37.4167,36.7948,36.832,1237958.5406964,0
+SPYD.US,D,20210423,000000,36.9084,37.3794,36.7948,37.2756,1097135.4945002,0
+SPYD.US,D,20210426,000000,37.3696,37.6243,37.3178,37.4265,1420790.2918008,0
+SPYD.US,D,20210427,000000,37.4647,37.5724,37.304,37.5313,1065490.3594537,0
+SPYD.US,D,20210428,000000,37.6341,37.8692,37.6341,37.7565,1108167.8464565,0
+SPYD.US,D,20210429,000000,38.0014,38.3364,37.879,38.1806,1382953.5619127,0
+SPYD.US,D,20210430,000000,38.116,38.1248,37.7849,37.9172,1649470.8843897,0
+SPYD.US,D,20210503,000000,38.2188,38.5665,38.0494,38.304,1504198.139922,0
+SPYD.US,D,20210504,000000,38.2374,38.4823,38.0582,38.4725,1620022.0093208,0
+SPYD.US,D,20210505,000000,38.5763,38.591,38.4451,38.5587,814070.15460965,0
+SPYD.US,D,20210506,000000,38.6527,39.0778,38.3981,39.0778,1593998.7280336,0
+SPYD.US,D,20210507,000000,38.879,39.3794,38.7144,39.3599,1564183.2991144,0
+SPYD.US,D,20210510,000000,39.633,39.9915,39.4558,39.4725,2193813.5624687,0
+SPYD.US,D,20210511,000000,39.0954,39.2942,38.6331,38.879,2046552.8504619,0
+SPYD.US,D,20210512,000000,38.9632,39.0484,38.0964,38.1532,7363400.1121064,0
+SPYD.US,D,20210513,000000,38.116,38.9494,38.0112,38.7839,6388092.2102352,0
+SPYD.US,D,20210514,000000,38.9926,39.4969,38.9926,39.4245,6257273.3273399,0
+SPYD.US,D,20210517,000000,39.4157,39.7172,39.3285,39.681,4661079.3603701,0
+SPYD.US,D,20210518,000000,39.633,39.6428,39.2364,39.256,5135267.3072544,0
+SPYD.US,D,20210519,000000,38.8221,38.879,38.2374,38.879,2230218.7923621,0
+SPYD.US,D,20210520,000000,38.8976,39.0601,38.5959,38.9074,2006800.6469719,0
+SPYD.US,D,20210521,000000,39.0856,39.2942,38.9132,39.0856,2277079.4858401,0
+SPYD.US,D,20210524,000000,39.2942,39.4343,39.0778,39.3129,1240770.4886175,0
+SPYD.US,D,20210525,000000,39.3696,39.3696,38.686,38.7477,2140477.4246496,0
+SPYD.US,D,20210526,000000,38.831,38.9926,38.6664,38.973,1589261.0960969,0
+SPYD.US,D,20210527,000000,39.2178,39.3501,39.1052,39.1806,1785963.694154,0
+SPYD.US,D,20210528,000000,39.3794,39.3794,39.0396,39.2658,1860155.6229085,0
+SPYD.US,D,20210601,000000,39.5479,39.7172,39.4813,39.7084,1952214.7545212,0
+SPYD.US,D,20210602,000000,39.8113,39.9837,39.5479,39.9347,1559082.1764514,0
+SPYD.US,D,20210603,000000,39.775,40.0581,39.6712,40.0003,1226629.0657028,0
+SPYD.US,D,20210604,000000,40.1325,40.1325,39.7428,40.0003,1395876.8824782,0
+SPYD.US,D,20210607,000000,40.0571,40.1325,39.9249,40.0003,1926965.4225892,0
+SPYD.US,D,20210608,000000,39.9641,40.1217,39.6986,40.0855,1959380.4228255,0
+SPYD.US,D,20210609,000000,40.0953,40.0953,39.8789,39.8789,1274174.8779372,0
+SPYD.US,D,20210610,000000,40.1805,40.2079,39.7084,39.775,1663130.3757798,0
+SPYD.US,D,20210611,000000,39.8789,39.9318,39.7084,39.9161,1131722.2497213,0
+SPYD.US,D,20210614,000000,39.9161,40.0003,39.4343,39.633,2442529.028735,0
+SPYD.US,D,20210615,000000,39.6986,39.8505,39.4823,39.727,1095877.5715377,0
+SPYD.US,D,20210616,000000,39.6908,39.6908,39.2364,39.4245,1884963.8649705,0
+SPYD.US,D,20210617,000000,39.4823,39.4823,38.2286,38.4177,3734383.2379189,0
+SPYD.US,D,20210618,000000,38.0738,38.0738,37.4167,37.446,3779655.1910319,0
+SPYD.US,D,20210621,000000,37.7223,38.3981,37.7223,38.3697,2771063.3827222,0
+SPYD.US,D,20210622,000000,38.303,38.4177,38.0523,38.2354,1539395.4778798,0
+SPYD.US,D,20210623,000000,38.303,38.3697,38.1738,38.1786,1533962.516773,0
+SPYD.US,D,20210624,000000,38.3217,38.4549,38.1268,38.4079,1269975.3348,0
+SPYD.US,D,20210625,000000,38.4735,38.7976,38.3981,38.7692,1376167.7209965,0
+SPYD.US,D,20210628,000000,38.7408,38.7506,38.1218,38.2354,1453001.0837639,0
+SPYD.US,D,20210629,000000,38.3697,38.4931,37.9926,38.0268,1292624.0743736,0
+SPYD.US,D,20210630,000000,38.0073,38.2354,38.0073,38.1786,1479017.2177615,0
+SPYD.US,D,20210701,000000,38.3883,38.6547,38.2541,38.5117,2043462.158248,0
+SPYD.US,D,20210702,000000,38.5029,38.5117,38.2688,38.4363,1045673.9886285,0
+SPYD.US,D,20210706,000000,38.3501,38.3501,37.5587,37.8633,2503033.8979826,0
+SPYD.US,D,20210707,000000,37.6929,37.8927,37.4843,37.7791,2868407.4244435,0
+SPYD.US,D,20210708,000000,37.3021,37.6537,37.0925,37.407,2050773.8354677,0
+SPYD.US,D,20210709,000000,37.7791,38.2452,37.7409,38.2452,2360688.4791102,0
+SPYD.US,D,20210712,000000,38.0738,38.4735,37.8075,38.4275,1768489.5922217,0
+SPYD.US,D,20210713,000000,38.3217,38.3745,37.8545,37.9123,1443911.7735267,0
+SPYD.US,D,20210714,000000,37.9593,38.2452,37.6684,37.8633,1719999.3167242,0
+SPYD.US,D,20210715,000000,37.6361,37.9975,37.6165,37.8829,1995460.9615646,0
+SPYD.US,D,20210716,000000,38.0171,38.0366,37.359,37.4167,1188274.6678423,0
+SPYD.US,D,20210719,000000,36.7781,36.8457,36.1121,36.3874,4376887.8118531,0
+SPYD.US,D,20210720,000000,36.4452,37.3452,36.3403,37.1601,1985377.1570371,0
+SPYD.US,D,20210721,000000,37.4167,37.8369,37.407,37.6067,1472035.336903,0
+SPYD.US,D,20210722,000000,37.5979,37.5979,37.0837,37.1983,1726178.6590693,0
+SPYD.US,D,20210723,000000,37.407,37.5098,37.1503,37.398,1557623.1083399,0
+SPYD.US,D,20210726,000000,37.398,37.8173,37.398,37.7409,2025255.9696565,0
+SPYD.US,D,20210727,000000,37.5587,37.8075,37.2972,37.7977,1622289.742194,0
+SPYD.US,D,20210728,000000,37.8545,37.9123,37.4167,37.7223,2905865.3479849,0
+SPYD.US,D,20210729,000000,37.9495,38.1572,37.8369,37.9593,1365049.6015655,0
+SPYD.US,D,20210730,000000,37.8731,38.1218,37.5597,37.6165,1344077.4119144,0
+SPYD.US,D,20210802,000000,37.7977,38.2736,37.5587,37.5881,1553102.958214,0
+SPYD.US,D,20210803,000000,37.6929,37.9691,37.2551,37.9397,1733229.9707407,0
+SPYD.US,D,20210804,000000,37.7125,37.7595,37.3119,37.3119,1935141.9218456,0
+SPYD.US,D,20210805,000000,37.5323,37.7595,37.5029,37.7595,1352342.7417696,0
+SPYD.US,D,20210806,000000,37.9495,38.1874,37.9397,38.0268,1536220.0392325,0
+SPYD.US,D,20210809,000000,37.9309,38.0406,37.7693,37.9221,798286.89717895,0
+SPYD.US,D,20210810,000000,37.9877,38.3305,37.8369,38.2541,1656689.6468451,0
+SPYD.US,D,20210811,000000,38.3119,38.6497,38.1688,38.6449,972667.48889958,0
+SPYD.US,D,20210812,000000,38.6547,38.7027,38.3599,38.5979,1067164.8672934,0
+SPYD.US,D,20210813,000000,38.6263,38.7124,38.5029,38.6175,831239.98621494,0
+SPYD.US,D,20210816,000000,38.5117,38.731,38.2639,38.5499,1203489.2052324,0
+SPYD.US,D,20210817,000000,38.3403,38.4931,37.9221,38.3403,2825002.9559884,0
+SPYD.US,D,20210818,000000,38.2266,38.2991,37.8075,37.8457,1139691.4775805,0
+SPYD.US,D,20210819,000000,37.5489,37.8457,37.3119,37.5587,2090791.5097128,0
+SPYD.US,D,20210820,000000,37.4931,37.878,37.3501,37.8369,1235185.3923472,0
+SPYD.US,D,20210823,000000,38.0543,38.1874,38.022,38.0934,1042422.9929202,0
+SPYD.US,D,20210824,000000,38.1688,38.2932,38.0073,38.2266,1101639.3079643,0
+SPYD.US,D,20210825,000000,38.2354,38.6311,38.0641,38.4549,726088.04117024,0
+SPYD.US,D,20210826,000000,38.4549,38.4549,38.0934,38.113,882815.84871961,0
+SPYD.US,D,20210827,000000,38.2168,38.6977,38.2168,38.5597,665878.25287737,0
+SPYD.US,D,20210830,000000,38.6077,38.6077,38.2834,38.303,854493.18227698,0
+SPYD.US,D,20210831,000000,38.2932,38.5499,38.2541,38.4931,900640.16784031,0
+SPYD.US,D,20210901,000000,38.5597,38.6027,38.2834,38.4275,1159976.5063925,0
+SPYD.US,D,20210902,000000,38.5215,38.731,38.5029,38.731,778826.86979042,0
+SPYD.US,D,20210903,000000,38.6743,38.731,38.4451,38.5597,1042055.4180285,0
+SPYD.US,D,20210907,000000,38.5303,38.5303,38.1218,38.1688,1176185.5380727,0
+SPYD.US,D,20210908,000000,38.1218,38.3667,38.0641,38.1972,1173356.2324483,0
+SPYD.US,D,20210909,000000,38.113,38.351,37.9789,38.0543,878522.36977692,0
+SPYD.US,D,20210910,000000,38.2168,38.2316,37.6929,37.7027,1215809.0903507,0
+SPYD.US,D,20210913,000000,38.0073,38.2834,37.9622,38.1404,1370013.9046855,0
+SPYD.US,D,20210914,000000,38.2736,38.2834,37.6449,37.7595,1250901.2610478,0
+SPYD.US,D,20210915,000000,37.7977,38.259,37.7625,38.207,892977.25239088,0
+SPYD.US,D,20210916,000000,38.207,38.2932,37.8457,37.9877,838023.78504853,0
+SPYD.US,D,20210917,000000,37.8917,38.0798,37.6322,37.6322,1218705.7847051,0
+SPYD.US,D,20210920,000000,37.1327,37.2561,36.6322,37.0935,2870344.3399142,0
+SPYD.US,D,20210921,000000,37.305,37.402,36.9397,36.9397,1488010.5501104,0
+SPYD.US,D,20210922,000000,37.2854,37.6322,37.2668,37.3628,1530942.2764133,0
+SPYD.US,D,20210923,000000,37.5548,38.118,37.4882,37.8819,1348772.1601138,0
+SPYD.US,D,20210924,000000,37.8251,38.1042,37.8055,37.9015,726746.6128511,0
+SPYD.US,D,20210927,000000,38.1228,38.6566,38.1228,38.3638,1365654.058054,0
+SPYD.US,D,20210928,000000,38.3922,38.5841,38.0318,38.1228,1424058.6452123,0
+SPYD.US,D,20210929,000000,38.209,38.4783,38.0366,38.3246,1162865.032416,0
+SPYD.US,D,20210930,000000,38.3922,38.4401,37.6028,37.6224,1567939.7102987,0
+SPYD.US,D,20211001,000000,37.8447,38.4069,37.6126,38.209,1229567.6227533,0
+SPYD.US,D,20211004,000000,38.1806,38.6135,38.1522,38.402,1564643.7887703,0
+SPYD.US,D,20211005,000000,38.5743,38.6909,38.2962,38.4313,1170681.1040703,0
+SPYD.US,D,20211006,000000,38.161,38.4597,37.7095,38.4499,2133705.8783124,0
+SPYD.US,D,20211007,000000,38.6419,38.8711,38.5361,38.6037,1227140.607427,0
+SPYD.US,D,20211008,000000,38.6037,38.7957,38.5263,38.5743,1188862.787669,0
+SPYD.US,D,20211011,000000,38.6615,38.8339,38.4313,38.4499,1745041.3772589,0
+SPYD.US,D,20211012,000000,38.4313,38.5891,38.306,38.4313,1460000.3223257,0
+SPYD.US,D,20211013,000000,38.3638,38.5459,37.9593,38.4783,1469946.2862688,0
+SPYD.US,D,20211014,000000,38.7389,39.0748,38.6419,39.066,935673.11813821,0
+SPYD.US,D,20211015,000000,39.2481,39.3441,39.0464,39.066,882256.31805122,0
+SPYD.US,D,20211018,000000,38.9308,39.1032,38.7761,38.8916,656886.96261117,0
+SPYD.US,D,20211019,000000,39.066,39.1091,38.8966,39.0934,829221.387435,0
+SPYD.US,D,20211020,000000,39.018,39.6135,38.969,39.6037,1171349.8861648,0
+SPYD.US,D,20211021,000000,39.5361,39.5939,39.0846,39.2863,580324.17580555,0
+SPYD.US,D,20211022,000000,39.4107,39.6135,39.2775,39.4597,621488.47950437,0
+SPYD.US,D,20211025,000000,39.5459,39.5851,39.3441,39.5077,1271791.7673896,0
+SPYD.US,D,20211026,000000,39.5273,39.6292,39.4411,39.4881,692638.72603052,0
+SPYD.US,D,20211027,000000,39.4499,39.4499,38.8055,38.825,743151.68447351,0
+SPYD.US,D,20211028,000000,38.8632,39.0562,38.8192,39.0562,1277300.2855575,0
+SPYD.US,D,20211029,000000,39.0464,39.113,38.6615,38.7673,1467875.6143792,0
+SPYD.US,D,20211101,000000,38.9504,39.3011,38.8916,39.2961,1229555.3702569,0
+SPYD.US,D,20211102,000000,39.3539,39.4019,39.1326,39.3539,806227.53587985,0
+SPYD.US,D,20211103,000000,39.2002,39.7956,39.1659,39.7378,782668.02740812,0
+SPYD.US,D,20211104,000000,39.7476,39.782,39.0885,39.3353,831896.51581308,0
+SPYD.US,D,20211105,000000,39.6232,40.0101,39.6232,39.8152,942071.98437694,0
+SPYD.US,D,20211108,000000,39.922,39.9602,39.5616,39.6428,1269964.1033451,0
+SPYD.US,D,20211109,000000,39.6428,39.7036,39.4597,39.6908,964498.13693277,0
+SPYD.US,D,20211110,000000,39.6908,39.9269,39.6712,39.7378,672056.5741811,0
+SPYD.US,D,20211111,000000,39.7868,40.017,39.681,39.9798,689589.89651259,0
+SPYD.US,D,20211112,000000,40.0268,40.0747,39.8152,39.9024,890218.39862081,0
+SPYD.US,D,20211115,000000,40.0463,40.1767,39.8828,40.1423,1000093.6810232,0
+SPYD.US,D,20211116,000000,40.1815,40.2001,39.8926,39.922,599551.4057627,0
+SPYD.US,D,20211117,000000,39.8054,39.8054,39.5616,39.729,776755.17685945,0
+SPYD.US,D,20211118,000000,39.7378,39.8152,39.3589,39.5077,819363.23304934,0
+SPYD.US,D,20211119,000000,39.3255,39.3255,38.969,39.0082,1679030.0319262,0
+SPYD.US,D,20211122,000000,39.1326,39.633,39.0474,39.3637,2240345.4806269,0
+SPYD.US,D,20211123,000000,39.4783,39.8202,39.4597,39.729,1060140.1026976,0
+SPYD.US,D,20211124,000000,39.6428,39.8348,39.6232,39.7574,729290.02689301,0
+SPYD.US,D,20211126,000000,38.8828,38.9014,38.3736,38.7193,2193263.2211726,0
+SPYD.US,D,20211129,000000,39.113,39.113,38.5557,38.8153,1477209.9745443,0
+SPYD.US,D,20211130,000000,38.4499,38.4666,37.7761,37.7771,2929944.5665118,0
+SPYD.US,D,20211201,000000,38.354,38.7193,37.4138,37.4304,2750755.8910002,0
+SPYD.US,D,20211202,000000,37.6224,38.6282,37.545,38.402,2707700.618692,0
+SPYD.US,D,20211203,000000,38.5263,38.6037,38.0836,38.3736,2332317.8237234,0
+SPYD.US,D,20211206,000000,38.7095,39.2815,38.7095,38.9504,1576768.6549878,0
+SPYD.US,D,20211207,000000,39.1512,39.4881,39.0562,39.3255,1124485.1085214,0
+SPYD.US,D,20211208,000000,39.3833,39.5361,39.2481,39.3255,932700.86672271,0
+SPYD.US,D,20211209,000000,39.1306,39.3157,39.018,39.1424,955158.67156088,0
+SPYD.US,D,20211210,000000,39.4401,39.4401,39.0464,39.3157,998317.06904687,0
+SPYD.US,D,20211213,000000,39.2961,39.2961,38.8916,39.1326,1316154.9936871,0
+SPYD.US,D,20211214,000000,39.066,39.4401,39.0464,39.1424,1621673.0332091,0
+SPYD.US,D,20211215,000000,39.2383,39.5273,38.9456,39.4783,2180885.1366965,0
+SPYD.US,D,20211216,000000,39.6624,40.1669,39.6037,39.8446,2583394.9586686,0
+SPYD.US,D,20211217,000000,39.6321,39.777,39.3039,39.3617,1900350.9583513,0
+SPYD.US,D,20211220,000000,38.9182,38.9759,38.4597,38.928,2376554.4408915,0
+SPYD.US,D,20211221,000000,39.208,39.6321,39.1884,39.5263,1483550.6414251,0
+SPYD.US,D,20211222,000000,39.4685,39.7378,39.3137,39.6702,1294559.968803,0
+SPYD.US,D,20211223,000000,39.7956,40.0277,39.7956,39.825,1462927.6479211,0
+SPYD.US,D,20211227,000000,39.825,40.2785,39.6516,40.2785,1085206.668225,0
+SPYD.US,D,20211228,000000,40.2403,40.491,40.2011,40.4136,846223.76825633,0
+SPYD.US,D,20211229,000000,40.4234,40.587,40.3265,40.5096,1184410.0262733,0
+SPYD.US,D,20211230,000000,40.5684,40.7701,40.4988,40.5194,880565.47354965,0
+SPYD.US,D,20211231,000000,40.4812,40.7417,40.4714,40.5684,623301.84896982,0
+SPYD.US,D,20220103,000000,40.7221,40.9631,40.5968,40.8955,1425517.7133239,0
+SPYD.US,D,20220104,000000,41.0982,41.8122,41.0982,41.5909,1947317.8401313,0
+SPYD.US,D,20220105,000000,41.774,42.0924,41.4361,41.4557,2587203.4429626,0
+SPYD.US,D,20220106,000000,41.774,41.9092,41.5233,41.7838,1896281.0874677,0
+SPYD.US,D,20220107,000000,41.7936,42.2755,41.6869,42.1795,1412827.1901898,0
+SPYD.US,D,20220110,000000,42.1795,42.2951,41.8269,42.1697,2368831.2840015,0
+SPYD.US,D,20220111,000000,42.2755,42.2853,41.8171,42.2471,2158996.051899,0
+SPYD.US,D,20220112,000000,42.3049,42.4253,42.1599,42.3431,1494615.666705,0
+SPYD.US,D,20220113,000000,42.3529,42.7289,42.3235,42.4489,2461610.2497769,0
+SPYD.US,D,20220114,000000,42.1795,42.6614,42.1305,42.6418,1569317.095101,0
+SPYD.US,D,20220118,000000,42.5458,42.6134,41.9474,42.1981,1632069.2763945,0
+SPYD.US,D,20220119,000000,42.3049,42.3049,41.6007,41.6389,2231771.7962792,0
+SPYD.US,D,20220120,000000,41.6673,41.9768,41.0121,41.06,2607069.8448146,0
+SPYD.US,D,20220121,000000,41.0209,41.0884,40.4528,40.587,3736671.3916194,0
+SPYD.US,D,20220124,000000,40.1825,40.7124,39.3617,40.6262,5505353.9606593,0
+SPYD.US,D,20220125,000000,40.1825,40.9964,39.6419,40.7613,3029931.0632875,0
+SPYD.US,D,20220126,000000,41.0121,41.4028,40.2109,40.587,4125269.5249841,0
+SPYD.US,D,20220127,000000,41.0121,41.5419,40.3754,40.635,2868879.1455544,0
+SPYD.US,D,20220128,000000,40.5008,41.1374,40.1629,41.1374,3085666.648316,0
+SPYD.US,D,20220131,000000,40.8093,41.3304,40.6742,41.3304,1871393.2041793,0
+SPYD.US,D,20220201,000000,41.2814,41.6869,41.108,41.6291,2208446.1062802,0
+SPYD.US,D,20220202,000000,41.5517,41.9522,41.4361,41.87,2291569.0838604,0
+SPYD.US,D,20220203,000000,41.8798,41.9278,41.4939,41.5615,1445357.5681004,0
+SPYD.US,D,20220204,000000,41.4655,41.7447,41.156,41.4459,1185489.2669968,0
+SPYD.US,D,20220207,000000,41.4939,41.8798,41.3402,41.6585,1728150.2899465,0
+SPYD.US,D,20220208,000000,41.8416,41.9572,41.6389,41.87,1396715.1574394,0
+SPYD.US,D,20220209,000000,42.1403,42.2901,42.0728,42.2275,1547282.0013882,0
+SPYD.US,D,20220210,000000,41.8896,42.2833,41.3882,41.5713,1944348.65184,0
+SPYD.US,D,20220211,000000,41.5811,42.1266,41.4939,41.6487,2709496.6304544,0
+SPYD.US,D,20220214,000000,41.6487,41.7545,40.8955,41.205,2997290.4129094,0
+SPYD.US,D,20220215,000000,41.3784,41.6869,41.3206,41.5419,1319076.1930343,0
+SPYD.US,D,20220216,000000,41.5135,41.9885,41.5037,41.7642,949730.81566092,0
+SPYD.US,D,20220217,000000,41.5135,41.6349,41.25,41.3979,1113085.1816735,0
+SPYD.US,D,20220218,000000,41.2236,41.6771,41.156,41.3304,1920009.0677648,0
+SPYD.US,D,20220222,000000,41.4459,41.4655,40.8279,41.1374,2610928.3601355,0
+SPYD.US,D,20220223,000000,41.3304,41.4361,40.6448,40.7124,1887618.5725213,0
+SPYD.US,D,20220224,000000,40.1727,40.3461,39.4343,40.2785,5320696.5875931,0
+SPYD.US,D,20220225,000000,40.5488,41.6771,40.5488,41.5909,3126717.6164232,0
+SPYD.US,D,20220228,000000,40.9347,41.3784,40.7799,41.2432,3954146.0552201,0
+SPYD.US,D,20220301,000000,41.1658,41.253,40.0953,40.4038,3022450.9142425,0
+SPYD.US,D,20220302,000000,40.684,41.5811,40.6448,41.4361,2284664.8021457,0
+SPYD.US,D,20220303,000000,41.5135,41.8749,41.301,41.7545,4067803.2748409,0
+SPYD.US,D,20220304,000000,41.2726,41.7642,41.0884,41.7642,2619088.5227301,0
+SPYD.US,D,20220307,000000,41.5713,41.7642,41.0757,41.1952,6105981.5440214,0
+SPYD.US,D,20220308,000000,41.4557,41.7495,41.0307,41.0405,6398957.1114074,0
+SPYD.US,D,20220309,000000,41.4743,41.7065,41.2236,41.253,2173811.362115,0
+SPYD.US,D,20220310,000000,41.0405,41.4263,40.9474,41.3882,2788517.0638272,0
+SPYD.US,D,20220311,000000,41.4743,41.7349,41.1658,41.2148,2058288.699919,0
+SPYD.US,D,20220314,000000,41.4166,41.6045,40.9679,41.156,3435147.66592,0
+SPYD.US,D,20220315,000000,41.1462,41.3686,40.8671,41.205,2030081.4111508,0
+SPYD.US,D,20220316,000000,41.4743,41.6007,40.9249,41.5713,1877727.7448119,0
+SPYD.US,D,20220317,000000,41.4655,42.0052,41.3402,41.9572,1801612.1741245,0
+SPYD.US,D,20220318,000000,41.8299,41.9278,41.5155,41.8788,1820927.2136391,0
+SPYD.US,D,20220321,000000,42.0746,42.4517,42.016,42.1922,1479972.9124798,0
+SPYD.US,D,20220322,000000,42.3979,42.6232,42.1726,42.4273,1913104.7860501,0
+SPYD.US,D,20220323,000000,42.4567,42.5546,42.2256,42.2314,3645819.1309011,0
+SPYD.US,D,20220324,000000,42.2999,42.6721,42.251,42.584,2081730.7886337,0
+SPYD.US,D,20220325,000000,42.6134,43.3185,42.6134,43.3185,1376677.2206379,0
+SPYD.US,D,20220328,000000,43.1129,43.2205,42.7064,43.0541,1525764.5756479,0
+SPYD.US,D,20220329,000000,43.1716,43.5584,43.0694,43.5536,1466316.4842138,0
+SPYD.US,D,20220330,000000,43.5536,43.6613,43.2989,43.4948,1781230.1463827,0
+SPYD.US,D,20220331,000000,43.3577,43.6711,43.0149,43.0443,1830729.2107497,0
+SPYD.US,D,20220401,000000,43.1716,43.2941,42.8288,43.2891,3824186.8891547,0
+SPYD.US,D,20220404,000000,43.2891,43.2891,42.7211,43.1423,2445040.7904946,0
+SPYD.US,D,20220405,000000,43.0737,43.4948,42.7896,42.8974,2328535.8865049,0
+SPYD.US,D,20220406,000000,42.8974,43.2695,42.7602,43.1814,1454299.8483811,0
+SPYD.US,D,20220407,000000,43.1814,43.2303,42.6329,43.1227,3096810.293781,0
+SPYD.US,D,20220408,000000,43.2499,43.6466,43.1129,43.5046,1777854.5836278,0
+SPYD.US,D,20220411,000000,43.4752,43.6418,43.1619,43.2205,1427967.1915602,0
+SPYD.US,D,20220412,000000,43.2695,43.583,43.1087,43.2401,2749791.0069096,0
+SPYD.US,D,20220413,000000,43.2401,43.4948,43.0247,43.4948,2107502.8937449,0
+SPYD.US,D,20220414,000000,43.5144,43.8327,43.4948,43.583,1918463.2111372,0
+SPYD.US,D,20220418,000000,43.583,43.8572,43.4655,43.632,1752553.1785862,0
+SPYD.US,D,20220419,000000,43.7103,44.1265,43.6711,44.0531,2819484.2274069,0
+SPYD.US,D,20220420,000000,44.2294,44.6764,44.1804,44.5134,3110338.0708349,0
+SPYD.US,D,20220421,000000,44.6701,44.8807,44.1021,44.1608,3188856.1518559,0
+SPYD.US,D,20220422,000000,44.0237,44.0237,43.1569,43.2107,2970694.3274161,0
+SPYD.US,D,20220425,000000,42.8974,43.0443,41.9572,42.9464,3979458.6917166,0
+SPYD.US,D,20220426,000000,42.7896,43.1619,42.4077,42.4077,2844476.2569147,0
+SPYD.US,D,20220427,000000,42.5154,42.8289,42.202,42.4371,3709062.4330914,0
+SPYD.US,D,20220428,000000,42.6721,43.1227,42.3195,43.0443,2176406.8492665,0
+SPYD.US,D,20220429,000000,42.9072,42.9855,41.7466,41.8201,2832681.1870583,0
+SPYD.US,D,20220502,000000,41.9572,42.1144,41.0267,41.7221,4030168.7111433,0
+SPYD.US,D,20220503,000000,41.8494,42.5791,41.8005,42.3097,3248403.2843024,0
+SPYD.US,D,20220504,000000,42.4861,43.485,42.3587,43.4067,6977693.5678893,0
+SPYD.US,D,20220505,000000,43.1814,43.2793,42.3245,42.7211,5373832.6013046,0
+SPYD.US,D,20220506,000000,42.6134,43.0198,42.2118,42.9268,10619351.955226,0
+SPYD.US,D,20220509,000000,42.4371,42.7015,42.0844,42.202,34597015.665778,0
+SPYD.US,D,20220510,000000,42.4402,42.7162,41.2422,41.6927,10591734.828366,0
+SPYD.US,D,20220511,000000,41.8299,42.5644,41.5654,41.6241,6428535.6587298,0
+SPYD.US,D,20220512,000000,41.6241,41.8201,41.1736,41.8005,6131666.8606165,0
+SPYD.US,D,20220513,000000,42.0942,42.4444,41.918,42.3685,1976018.2918793,0
+SPYD.US,D,20220516,000000,42.3979,42.8386,42.2314,42.6525,2956840.8381665,0
+SPYD.US,D,20220517,000000,43.0345,43.3479,42.7015,43.3381,3387857.1140271,0
+SPYD.US,D,20220518,000000,43.1912,43.2499,41.9768,42.153,3170530.5014245,0
+SPYD.US,D,20220519,000000,41.7025,42.1204,41.3891,41.7515,4338993.9036486,0
+SPYD.US,D,20220520,000000,42.0258,42.1138,41.0414,41.7515,4157298.5715842,0
+SPYD.US,D,20220523,000000,42.2118,42.5742,41.9768,42.3195,3045243.6206486,0
+SPYD.US,D,20220524,000000,42.1726,42.6966,41.5997,42.6329,4476557.7858054,0
+SPYD.US,D,20220525,000000,42.5252,43.1863,42.5252,43.1031,2755123.9059625,0
+SPYD.US,D,20220526,000000,43.2989,43.5928,43.2597,43.4165,2421248.4845915,0
+SPYD.US,D,20220527,000000,43.5634,44.0335,43.4556,44.0335,2635274.0704588,0
+SPYD.US,D,20220531,000000,43.818,43.967,43.5389,43.6516,4063833.4660111,0
+SPYD.US,D,20220601,000000,43.818,43.867,42.9079,43.4263,2642247.7829864,0
+SPYD.US,D,20220602,000000,43.4458,43.4954,42.7504,43.4948,2813796.0059587,0
+SPYD.US,D,20220603,000000,43.3283,43.5176,43.1521,43.2401,2164002.2177149,0
+SPYD.US,D,20220606,000000,43.4654,43.5732,43.2303,43.3283,1802505.5853195,0
+SPYD.US,D,20220607,000000,43.1325,43.8768,43.059,43.867,1944195.4956351,0
+SPYD.US,D,20220608,000000,43.6222,43.7005,43.1619,43.2499,1774539.2623134,0
+SPYD.US,D,20220609,000000,43.1814,43.2009,42.251,42.2706,2576513.1398638,0
+SPYD.US,D,20220610,000000,41.7417,41.9278,41.4381,41.5556,3349483.3163807,0
+SPYD.US,D,20220613,000000,40.8211,40.8572,39.6752,39.871,5230263.974876,0
+SPYD.US,D,20220614,000000,40.0865,40.2237,39.1433,39.5185,3357791.5299733,0
+SPYD.US,D,20220615,000000,39.7438,39.9886,38.9798,39.5381,4382474.9502062,0
+SPYD.US,D,20220616,000000,38.8231,38.8427,38.2746,38.4901,3096544.823026,0
+SPYD.US,D,20220617,000000,38.5495,38.8166,37.8964,38.223,3518827.4593586,0
+SPYD.US,D,20220621,000000,38.8463,39.2322,38.6286,39.0739,3056853.697705,0
+SPYD.US,D,20220622,000000,38.5198,39.2174,38.4901,38.8661,2436506.1708416,0
+SPYD.US,D,20220623,000000,39.0343,39.2223,38.5495,38.975,2943153.6540968,0
+SPYD.US,D,20220624,000000,39.2916,39.9743,39.1333,39.9248,2915192.0258012,0
+SPYD.US,D,20220627,000000,40.0337,40.3107,39.8853,40.1821,1254227.6450042,0
+SPYD.US,D,20220628,000000,40.4789,40.8549,39.9644,40.0832,1629662.5572682,0
+SPYD.US,D,20220629,000000,40.1821,40.2909,39.6478,39.816,1348783.9736027,0
+SPYD.US,D,20220630,000000,39.3509,39.8209,39.1926,39.4895,2343720.499444,0
+SPYD.US,D,20220701,000000,39.5389,40.1129,39.2124,40.0535,1528679.5111243,0
+SPYD.US,D,20220705,000000,39.5983,39.5983,38.6732,39.3509,2765366.3305711,0
+SPYD.US,D,20220706,000000,39.3707,39.5686,38.782,39.2223,2729279.0836144,0
+SPYD.US,D,20220707,000000,39.5587,39.7269,39.4489,39.5884,1749060.64043,0
+SPYD.US,D,20220708,000000,39.6874,39.7952,39.3509,39.4598,2196011.1034024,0
+SPYD.US,D,20220711,000000,39.2718,39.5192,39.1727,39.44,1142795.4979477,0
+SPYD.US,D,20220712,000000,39.1926,39.628,39.1135,39.3312,1293979.5055511,0
+SPYD.US,D,20220713,000000,39.0145,39.2421,38.6484,38.9651,2783921.8478121,0
+SPYD.US,D,20220714,000000,38.3219,38.5742,38.1141,38.5396,3212386.5283305,0
+SPYD.US,D,20220715,000000,39.0343,39.1926,38.6385,39.1827,1944174.5319067,0
+SPYD.US,D,20220718,000000,39.44,39.5686,39.0244,39.1234,1277280.5506833,0
+SPYD.US,D,20220719,000000,39.4004,39.8605,39.3509,39.7764,2212155.2119214,0
+SPYD.US,D,20220720,000000,39.6973,39.8358,39.3707,39.628,1946645.5689249,0
+SPYD.US,D,20220721,000000,39.3411,39.4994,38.9651,39.4994,2534849.4015698,0
+SPYD.US,D,20220722,000000,39.6478,39.816,39.2619,39.5093,1513556.1581834,0
+SPYD.US,D,20220725,000000,39.6478,40.0011,39.4797,39.9446,1725602.464467,0
+SPYD.US,D,20220726,000000,39.9545,40.0733,39.7962,39.8952,1078695.0795921,0
+SPYD.US,D,20220727,000000,39.9149,40.3107,39.6478,40.2019,1643134.5096006,0
+SPYD.US,D,20220728,000000,40.3998,40.6076,39.9835,40.5581,1635014.954834,0
+SPYD.US,D,20220729,000000,40.6373,41.0231,40.5581,40.9737,2061075.301174,0
+SPYD.US,D,20220801,000000,40.7065,40.9638,40.4946,40.944,1595305.5415489,0
+SPYD.US,D,20220802,000000,40.8747,40.9885,40.4591,40.4789,1943393.3001623,0
+SPYD.US,D,20220803,000000,40.7461,40.85,40.5383,40.6966,2133139.6343368,0
+SPYD.US,D,20220804,000000,40.7263,40.7695,40.3899,40.4295,1322450.5009866,0
+SPYD.US,D,20220805,000000,40.2118,40.4789,40.1138,40.4591,1067714.3772597,0
+SPYD.US,D,20220808,000000,40.7065,41.1106,40.6867,40.7362,1543009.5045317,0
+SPYD.US,D,20220809,000000,40.8549,40.9044,40.6719,40.8648,1307867.8453074,0
+SPYD.US,D,20220810,000000,41.2903,41.6613,41.2903,41.5871,1221958.630299,0
+SPYD.US,D,20220811,000000,41.8543,42.3193,41.8147,42.0621,2506351.1186089,0
+SPYD.US,D,20220812,000000,42.2303,42.6261,42.1313,42.6063,1826389.444688,0
+SPYD.US,D,20220815,000000,42.2798,42.6607,42.1808,42.636,1313805.4086947,0
+SPYD.US,D,20220816,000000,42.5469,43.101,42.537,42.9229,1340162.1262398,0
+SPYD.US,D,20220817,000000,42.5766,42.7844,42.3193,42.5469,1758981.17187,0
+SPYD.US,D,20220818,000000,42.5667,42.626,42.3597,42.6162,906151.00353078,0
+SPYD.US,D,20220819,000000,42.4579,42.4678,42.0522,42.1907,954089.12168394,0
+SPYD.US,D,20220822,000000,41.7454,41.8017,41.2755,41.3695,1396675.6018978,0
+SPYD.US,D,20220823,000000,41.4189,41.6465,41.3002,41.3892,1097081.8184355,0
+SPYD.US,D,20220824,000000,41.3793,41.5377,41.1815,41.4288,1013564.8098166,0
+SPYD.US,D,20220825,000000,41.5673,41.9334,41.4782,41.9236,814042.46702155,0
+SPYD.US,D,20220826,000000,41.9631,42.0324,40.7857,40.8154,1420491.5476377,0
+SPYD.US,D,20220829,000000,40.5977,40.9242,40.3998,40.6274,1172428.7398335,0
+SPYD.US,D,20220830,000000,40.6768,40.6768,40.0535,40.1524,1054728.5471382,0
+SPYD.US,D,20220831,000000,40.1821,40.2711,39.7863,39.7962,964179.44217054,0
+SPYD.US,D,20220901,000000,39.6478,39.8061,39.1805,39.8061,1448184.3432761,0
+SPYD.US,D,20220902,000000,40.1623,40.3899,39.4004,39.5686,1538615.2023005,0
+SPYD.US,D,20220906,000000,39.717,39.7566,39.1135,39.3213,1595954.3782628,0
+SPYD.US,D,20220907,000000,39.2025,40.0584,39.163,40.0238,1322231.1901347,0
+SPYD.US,D,20220908,000000,39.8259,40.3256,39.6181,40.3008,1396185.4370905,0
+SPYD.US,D,20220909,000000,40.5779,40.9885,40.4888,40.8945,1256993.7915559,0
+SPYD.US,D,20220912,000000,41.1617,41.5248,41.1617,41.4387,1317708.5354695,0
+SPYD.US,D,20220913,000000,40.7362,40.8203,39.6379,39.7962,1963634.5800807,0
+SPYD.US,D,20220914,000000,39.8754,39.9545,39.3905,39.6874,2275712.9117172,0
+SPYD.US,D,20220915,000000,39.628,39.8952,39.3312,39.44,2002789.147017,0
+SPYD.US,D,20220916,000000,39.18,39.21,38.85,39.18,2956632,0
+SPYD.US,D,20220919,000000,38.8,39.51,38.77,39.51,1616100,0
+SPYD.US,D,20220920,000000,39.205,39.23,38.535,38.81,3115562,0
+SPYD.US,D,20220921,000000,39.06,39.295,38.22,38.24,3316161,0
+SPYD.US,D,20220922,000000,38.222,38.31,37.79,37.8,4108703,0
+SPYD.US,D,20220923,000000,37.3,37.32,36.44,36.93,3368848,0
+SPYD.US,D,20220926,000000,36.788,36.88,35.955,36.17,3169676,0
+SPYD.US,D,20220927,000000,36.55,36.66,35.73,35.9,2931148,0
+SPYD.US,D,20220928,000000,36.18,36.8311,35.97,36.68,2395962,0
+SPYD.US,D,20220929,000000,36.34,36.39,35.625,35.81,2884242,0
+SPYD.US,D,20220930,000000,35.76,36.1,35.4101,35.47,1804863,0
+SPYD.US,D,20221003,000000,36.02,36.61,35.66,36.45,1823403,0
+SPYD.US,D,20221004,000000,36.9,37.69,36.81,37.67,2427230,0
+SPYD.US,D,20221005,000000,37.18,37.535,36.79,37.34,1226114,0
+SPYD.US,D,20221006,000000,37.17,37.3494,36.625,36.7,1722300,0
+SPYD.US,D,20221007,000000,36.44,36.51,35.68,35.88,1508360,0
+SPYD.US,D,20221010,000000,36.02,36.2399,35.58,35.72,1568397,0
+SPYD.US,D,20221011,000000,35.61,36.155,35.41,35.75,2395887,0
+SPYD.US,D,20221012,000000,35.71,35.82,35.39,35.5,1393514,0
+SPYD.US,D,20221013,000000,35,36.805,34.79,36.68,2662249,0
+SPYD.US,D,20221014,000000,36.9,37.19,36.01,36.08,1686352,0
+SPYD.US,D,20221017,000000,36.69,36.97,36.66,36.74,1103247,0
+SPYD.US,D,20221018,000000,37.3,37.53,36.87,37.26,1466807,0
+SPYD.US,D,20221019,000000,36.95,37.2,36.51,36.74,1148247,0
+SPYD.US,D,20221020,000000,36.77,37.16,36.23,36.33,1318241,0
+SPYD.US,D,20221021,000000,36.32,37.211,36.185,37.18,1829427,0
+SPYD.US,D,20221024,000000,37.41,37.71,37.205,37.62,1577248,0
+SPYD.US,D,20221025,000000,37.498,38.31,37.46,38.29,1614678,0
+SPYD.US,D,20221026,000000,38.32,38.63,38.15,38.35,1703272,0
+SPYD.US,D,20221027,000000,38.61,38.925,38.38,38.46,1407491,0
+SPYD.US,D,20221028,000000,38.47,39.285,38.45,39.27,1327844,0
+SPYD.US,D,20221031,000000,39.01,39.25,38.9056,39.03,1004619,0
+SPYD.US,D,20221101,000000,39.372,39.42,39.04,39.25,1193478,0
+SPYD.US,D,20221102,000000,39.06,39.62,38.46,38.48,1655548,0
+SPYD.US,D,20221103,000000,37.96,38.325,37.63,38.13,1143868,0
+SPYD.US,D,20221104,000000,38.54,39.08,38.24,38.86,1695127,0
+SPYD.US,D,20221107,000000,39.03,39.16,38.7799,39.15,1329454,0
+SPYD.US,D,20221108,000000,39.22,39.65,38.98,39.32,1841547,0
+SPYD.US,D,20221109,000000,39.19,39.29,38.55,38.63,1272537,0
+SPYD.US,D,20221110,000000,39.8,40.485,39.58,40.44,2275469,0
+SPYD.US,D,20221111,000000,40.62,41.1,40.47,41.01,1344441,0
+SPYD.US,D,20221114,000000,40.88,41.135,40.44,40.47,14518318,0
+SPYD.US,D,20221115,000000,40.99,41.16,40.38,40.79,1953019,0
+SPYD.US,D,20221116,000000,40.67,40.68,40.18,40.26,989258,0
+SPYD.US,D,20221117,000000,39.77,40.12,39.64,40.1,1394188,0
+SPYD.US,D,20221118,000000,40.47,40.56,40.17,40.49,997513,0
+SPYD.US,D,20221121,000000,40.37,40.565,40.18,40.54,2287095,0
+SPYD.US,D,20221122,000000,40.81,41.225,40.8,41.19,1171302,0
+SPYD.US,D,20221123,000000,41.05,41.275,40.97,41.26,1030936,0
+SPYD.US,D,20221125,000000,41.34,41.51,41.23,41.45,1141499,0
+SPYD.US,D,20221128,000000,41.11,41.22,40.555,40.64,1235898,0
+SPYD.US,D,20221129,000000,40.7,41,40.58,40.99,938662,0
+SPYD.US,D,20221130,000000,41.04,41.73,40.55,41.73,2070412,0
+SPYD.US,D,20221201,000000,41.92,42.13,41.55,41.7,1712893,0
+SPYD.US,D,20221202,000000,41.28,41.68,41.2381,41.6,887514,0
+SPYD.US,D,20221205,000000,41.35,41.45,40.59,40.72,954313,0
+SPYD.US,D,20221206,000000,40.6,40.8,40.04,40.3,1124270,0
+SPYD.US,D,20221207,000000,40.3,40.66,40.16,40.32,1008022,0
+SPYD.US,D,20221208,000000,40.49,40.63,40.31,40.43,1094093,0
+SPYD.US,D,20221209,000000,40.34,40.6,40.22,40.25,1422294,0
+SPYD.US,D,20221212,000000,40.34,40.917,40.125,40.9,868169,0
+SPYD.US,D,20221213,000000,41.75,41.89,40.85,41.17,2724493,0
+SPYD.US,D,20221214,000000,41.11,41.45,40.6299,40.86,3005412,0
+SPYD.US,D,20221215,000000,40.44,40.51,39.95,40.16,1701691,0
+SPYD.US,D,20221216,000000,39.188,39.33,38.725,39.09,9268912,0
+SPYD.US,D,20221219,000000,39.16,39.32,38.6397,38.91,1856868,0
+SPYD.US,D,20221220,000000,38.89,39.11,38.77,38.99,1599142,0
+SPYD.US,D,20221221,000000,39.36,39.61,39.26,39.46,1266299,0
+SPYD.US,D,20221222,000000,39.222,39.26,38.56,39.26,1262283,0
+SPYD.US,D,20221223,000000,39.16,39.62,39.105,39.62,949296,0
+SPYD.US,D,20221227,000000,39.71,39.86,39.46,39.77,1108222,0
+SPYD.US,D,20221228,000000,39.83,39.9,39.205,39.22,1066899,0
+SPYD.US,D,20221229,000000,39.342,39.8358,39.34,39.76,8611625,0
+SPYD.US,D,20221230,000000,39.53,39.7,39.2301,39.58,2066246,0
+SPYD.US,D,20230103,000000,39.84,40,39.38,39.69,1153569,0
+SPYD.US,D,20230104,000000,39.81,40.55,39.81,40.37,1471366,0
+SPYD.US,D,20230105,000000,40.1,40.1791,39.77,40.06,1457974,0
+SPYD.US,D,20230106,000000,40.47,41.09,40.335,41,2176091,0
+SPYD.US,D,20230109,000000,41.022,41.295,40.82,40.87,1663248,0
+SPYD.US,D,20230110,000000,40.832,41.1,40.56,41.1,1114871,0
+SPYD.US,D,20230111,000000,41.26,41.45,41.07,41.45,1310964,0
+SPYD.US,D,20230112,000000,41.57,41.8,41.35,41.62,1029120,0
+SPYD.US,D,20230113,000000,41.35,41.65,41.13,41.58,1138342,0
+SPYD.US,D,20230117,000000,41.58,41.72,41.3915,41.5,1200273,0
+SPYD.US,D,20230118,000000,41.51,41.56,40.64,40.67,1339456,0
+SPYD.US,D,20230119,000000,40.42,40.6072,40.225,40.42,2120769,0
+SPYD.US,D,20230120,000000,40.5,41.04,40.22,41.03,809128,0
+SPYD.US,D,20230123,000000,41.12,41.67,41.05,41.43,929440,0
+SPYD.US,D,20230124,000000,41.31,41.42,41.01,41.3,751428,0
+SPYD.US,D,20230125,000000,41.02,41.45,40.92,41.45,833525,0
+SPYD.US,D,20230126,000000,41.58,41.76,41.305,41.73,945700,0
+SPYD.US,D,20230127,000000,41.58,42.005,41.58,41.83,816455,0
+SPYD.US,D,20230130,000000,41.62,41.895,41.53,41.55,910080,0
+SPYD.US,D,20230131,000000,41.63,42.13,41.41,42.11,852637,0
+SPYD.US,D,20230201,000000,41.96,42.74,41.65,42.42,1960301,0
+SPYD.US,D,20230202,000000,42.652,43.33,42.59,43.09,2471294,0
+SPYD.US,D,20230203,000000,42.68,42.7,42.31,42.48,1440501,0
+SPYD.US,D,20230206,000000,42.13,42.208,41.84,42.12,975998,0
+SPYD.US,D,20230207,000000,42.02,42.36,41.65,42.21,2442868,0
+SPYD.US,D,20230208,000000,41.98,42.185,41.77,41.81,958058,0
+SPYD.US,D,20230209,000000,42.07,42.14,41.105,41.22,1256454,0
+SPYD.US,D,20230210,000000,41.2,41.575,41.04,41.55,960604,0
+SPYD.US,D,20230213,000000,41.56,42.05,41.48,42.05,1130762,0
+SPYD.US,D,20230214,000000,41.99,42.18,41.5389,41.83,1295406,0
+SPYD.US,D,20230215,000000,41.65,42,41.53,41.99,785537,0
+SPYD.US,D,20230216,000000,41.51,41.86,41.3,41.51,1176995,0
+SPYD.US,D,20230217,000000,41.39,41.595,41.105,41.53,999944,0
+SPYD.US,D,20230221,000000,41.2,41.22,40.41,40.52,1290313,0
+SPYD.US,D,20230222,000000,40.56,40.7,40.2398,40.39,1019020,0
+SPYD.US,D,20230223,000000,40.65,40.78,40.2,40.56,798604,0
+SPYD.US,D,20230224,000000,40.16,40.425,39.96,40.34,1281932,0
+SPYD.US,D,20230227,000000,40.708,40.85,40.07,40.19,18674777,0
+SPYD.US,D,20230228,000000,40.27,40.41,40.04,40.06,929584,0
+SPYD.US,D,20230301,000000,40.01,40.02,39.6199,39.84,987100,0
+SPYD.US,D,20230302,000000,39.68,40.07,39.53,40,917516,0
+SPYD.US,D,20230303,000000,40.21,40.59,40.039,40.51,860889,0
+SPYD.US,D,20230306,000000,40.61,40.71,40.21,40.28,960134,0
+SPYD.US,D,20230307,000000,40.22,40.29,39.35,39.39,1309039,0
+SPYD.US,D,20230308,000000,39.42,39.64,39.29,39.52,1015205,0
+SPYD.US,D,20230309,000000,39.58,39.6,38.53,38.58,1457883,0
+SPYD.US,D,20230310,000000,38.45,38.6,37.39,37.67,3259698,0
+SPYD.US,D,20230313,000000,36.81,37.6,36.51,36.92,2844582,0
+SPYD.US,D,20230314,000000,37.81,37.89,36.91,37.3,1395957,0
+SPYD.US,D,20230315,000000,36.64,37.02,36.4401,36.97,2331551,0
+SPYD.US,D,20230316,000000,36.73,37.35,36.23,37.18,1953500,0
+SPYD.US,D,20230317,000000,36.63,36.63,35.905,36.03,1935109,0
+SPYD.US,D,20230320,000000,36.3,36.83,36.3,36.59,1413485,0
+SPYD.US,D,20230321,000000,37.11,37.12,36.74,36.94,1056362,0
+SPYD.US,D,20230322,000000,36.94,36.94,35.85,35.85,1849532,0
+SPYD.US,D,20230323,000000,36.07,36.34,35.36,35.58,3292295,0
+SPYD.US,D,20230324,000000,35.36,36.13,35.255,36.11,3669925,0
+SPYD.US,D,20230327,000000,36.53,36.665,36.29,36.41,3888985,0
+SPYD.US,D,20230328,000000,36.39,36.6627,36.315,36.55,2037783,0
+SPYD.US,D,20230329,000000,36.9,37.21,36.9,37.18,1023110,0
+SPYD.US,D,20230330,000000,37.53,37.668,37.28,37.41,1091071,0
+SPYD.US,D,20230331,000000,37.6,38.0199,37.5257,38,832845,0
+SPYD.US,D,20230403,000000,37.97,38.1821,37.75,37.85,1038031,0
+SPYD.US,D,20230404,000000,37.96,38,37.3372,37.58,3373400,0
+SPYD.US,D,20230405,000000,37.43,37.7175,37.43,37.69,918224,0
+SPYD.US,D,20230406,000000,37.75,37.875,37.65,37.82,1430187,0
+SPYD.US,D,20230410,000000,37.72,37.99,37.59,37.99,1272895,0
+SPYD.US,D,20230411,000000,38.1,38.46,38.1,38.29,948043,0
+SPYD.US,D,20230412,000000,38.54,38.57,37.985,38.04,928998,0
+SPYD.US,D,20230413,000000,38.06,38.2802,37.83,38.17,1185779,0
+SPYD.US,D,20230414,000000,38.27,38.385,37.765,37.96,1248394,0
+SPYD.US,D,20230417,000000,38,38.42,37.955,38.42,1504614,0
+SPYD.US,D,20230418,000000,38.47,38.47,38.2,38.35,1351981,0
+SPYD.US,D,20230419,000000,38.21,38.5274,38.08,38.46,1984893,0
+SPYD.US,D,20230420,000000,38.15,38.175,37.862,37.98,929919,0
+SPYD.US,D,20230421,000000,38.05,38.05,37.71,37.95,928392,0
+SPYD.US,D,20230424,000000,37.99,38.0595,37.7499,37.97,1323168,0
+SPYD.US,D,20230425,000000,37.77,37.805,37.42,37.45,1155914,0
+SPYD.US,D,20230426,000000,37.38,37.58,37.0598,37.11,1171446,0
+SPYD.US,D,20230427,000000,37.18,37.79,37.18,37.76,1816678,0
+SPYD.US,D,20230428,000000,37.73,38.275,37.7,38.17,1652403,0
+SPYD.US,D,20230501,000000,38.17,38.29,37.915,37.93,916212,0
+SPYD.US,D,20230502,000000,37.8,37.8247,36.72,37.08,1457793,0
+SPYD.US,D,20230503,000000,37.17,37.47,36.74,36.77,1626663,0
+SPYD.US,D,20230504,000000,36.53,36.57,36.025,36.32,1897361,0
+SPYD.US,D,20230505,000000,36.77,37.13,36.73,37.04,1189597,0
+SPYD.US,D,20230508,000000,37.23,37.23,36.81,36.91,857788,0
+SPYD.US,D,20230509,000000,36.74,36.85,36.47,36.72,1212385,0
+SPYD.US,D,20230510,000000,37.05,37.09,36.26,36.59,1433464,0
+SPYD.US,D,20230511,000000,36.4,36.4103,36.08,36.21,2028626,0
+SPYD.US,D,20230512,000000,36.37,36.43,35.98,36.22,1415975,0
+SPYD.US,D,20230515,000000,36.32,36.4256,36.08,36.33,971893,0
+SPYD.US,D,20230516,000000,36.27,36.27,35.57,35.57,1385066,0
+SPYD.US,D,20230517,000000,35.78,36.25,35.69,36.22,1344798,0
+SPYD.US,D,20230518,000000,36.11,36.3,35.91,36.27,1896844,0
+SPYD.US,D,20230519,000000,36.4,36.44,35.92,36.04,1046887,0
+SPYD.US,D,20230522,000000,36.13,36.33,35.85,36.22,1505902,0
+SPYD.US,D,20230523,000000,36.2,36.585,36.1,36.1,1013839,0
+SPYD.US,D,20230524,000000,36,36.02,35.505,35.55,1592027,0
+SPYD.US,D,20230525,000000,35.5,35.51,34.975,35.21,1907753,0
+SPYD.US,D,20230526,000000,35.35,35.56,35.17,35.51,1197255,0
+SPYD.US,D,20230530,000000,35.59,35.68,35.3333,35.54,1307899,0
+SPYD.US,D,20230531,000000,35.29,35.35,34.9199,35.13,1203168,0
+SPYD.US,D,20230601,000000,35.29,35.3862,34.825,35.31,3837386,0
+SPYD.US,D,20230602,000000,35.63,36.275,35.54,36.23,1402888,0
+SPYD.US,D,20230605,000000,36.32,36.41,36.04,36.09,1577736,0
+SPYD.US,D,20230606,000000,36.14,36.59,36.07,36.52,1174256,0
+SPYD.US,D,20230607,000000,36.62,37.32,36.49,37.25,1334486,0
+SPYD.US,D,20230608,000000,37.18,37.22,36.8387,37.13,878388,0
+SPYD.US,D,20230609,000000,37.13,37.2,36.925,36.98,1480083,0
+SPYD.US,D,20230612,000000,37,37.21,36.81,37.01,1530147,0
+SPYD.US,D,20230613,000000,37.01,37.485,36.92,37.36,1163348,0
+SPYD.US,D,20230614,000000,37.52,37.73,37.055,37.23,1327252,0
+SPYD.US,D,20230615,000000,37.18,37.7,37.1798,37.64,1187295,0
+SPYD.US,D,20230616,000000,37.32,37.44,37.11,37.2,1484484,0
+SPYD.US,D,20230620,000000,37,37.01,36.67,36.73,1130779,0
+SPYD.US,D,20230621,000000,36.6,36.78,36.32,36.6,944784,0
+SPYD.US,D,20230622,000000,36.59,36.6,36.0769,36.18,1309902,0
+SPYD.US,D,20230623,000000,36.01,36.19,35.7288,35.76,1159799,0
+SPYD.US,D,20230626,000000,35.84,36.41,35.82,36.37,732514,0
+SPYD.US,D,20230627,000000,36.36,36.8,36.19,36.73,1332441,0
+SPYD.US,D,20230628,000000,36.67,36.67,36.32,36.58,1062824,0
+SPYD.US,D,20230629,000000,36.54,36.945,36.475,36.92,931310,0
+SPYD.US,D,20230630,000000,37.13,37.1716,36.9049,37.08,1022410,0
+SPYD.US,D,20230703,000000,37.1,37.5401,37.05,37.43,648004,0
+SPYD.US,D,20230705,000000,37.28,37.51,37.03,37.3,1019411,0
+SPYD.US,D,20230706,000000,36.98,37.04,36.6,37,1516428,0
+SPYD.US,D,20230707,000000,36.93,37.451,36.92,37.11,947777,0
+SPYD.US,D,20230710,000000,37.04,37.36,36.97,37.19,936989,0
+SPYD.US,D,20230711,000000,37.36,37.845,37.2956,37.82,856163,0
+SPYD.US,D,20230712,000000,38.16,38.36,38.0144,38.04,1069927,0
+SPYD.US,D,20230713,000000,38.12,38.31,38.02,38.28,3344411,0
+SPYD.US,D,20230714,000000,38.29,38.29,37.794,37.92,1481660,0
+SPYD.US,D,20230717,000000,37.85,37.89,37.59,37.78,2434174,0
+SPYD.US,D,20230718,000000,37.77,38.21,37.72,38.04,996226,0
+SPYD.US,D,20230719,000000,38.04,38.51,38.04,38.44,942142,0
+SPYD.US,D,20230720,000000,38.39,38.62,38.22,38.6,1146395,0
+SPYD.US,D,20230721,000000,38.67,38.67,38.34,38.49,1225285,0
+SPYD.US,D,20230724,000000,38.58,38.82,38.5,38.73,796825,0
+SPYD.US,D,20230725,000000,38.73,38.825,38.52,38.53,817648,0
+SPYD.US,D,20230726,000000,38.54,38.86,38.53,38.77,905651,0
+SPYD.US,D,20230727,000000,38.88,39.015,38.36,38.41,1085707,0
+SPYD.US,D,20230728,000000,38.83,38.9,38.49,38.66,908300,0
+SPYD.US,D,20230731,000000,38.78,38.98,38.69,38.84,859456,0
+SPYD.US,D,20230801,000000,38.77,38.83,38.38,38.52,842491,0
+SPYD.US,D,20230802,000000,38.24,38.4321,38.065,38.34,868916,0
+SPYD.US,D,20230803,000000,38.22,38.25,37.87,38.16,790633,0
+SPYD.US,D,20230804,000000,38.21,38.47,37.8998,37.98,1074103,0
+SPYD.US,D,20230807,000000,38.11,38.37,38.1,38.27,568595,0
+SPYD.US,D,20230808,000000,37.81,38.0773,37.475,38.04,803759,0
+SPYD.US,D,20230809,000000,38,38.243,37.84,37.9,625006,0
+SPYD.US,D,20230810,000000,38.05,38.2801,37.8131,37.89,727209,0
+SPYD.US,D,20230811,000000,37.83,38.1,37.77,38.04,540013,0
+SPYD.US,D,20230814,000000,37.9,37.9,37.57,37.65,682088,0
+SPYD.US,D,20230815,000000,37.35,37.35,36.96,36.98,870638,0
+SPYD.US,D,20230816,000000,36.95,37.08,36.755,36.79,687423,0
+SPYD.US,D,20230817,000000,36.92,37.075,36.71,36.71,632622,0
+SPYD.US,D,20230818,000000,36.52,36.855,36.47,36.77,710223,0
+SPYD.US,D,20230821,000000,36.8,36.82,36.35,36.59,800667,0
+SPYD.US,D,20230822,000000,36.7,36.77,36.3327,36.36,874792,0
+SPYD.US,D,20230823,000000,36.42,36.69,36.28,36.68,744206,0
+SPYD.US,D,20230824,000000,36.63,37.09,36.53,36.54,1085244,0
+SPYD.US,D,20230825,000000,36.69,36.81,36.395,36.63,1250679,0
+SPYD.US,D,20230828,000000,36.78,37.09,36.75,36.93,834506,0
+SPYD.US,D,20230829,000000,37.01,37.33,36.91,37.32,684939,0
+SPYD.US,D,20230830,000000,37.32,37.44,37.194,37.32,838332,0
+SPYD.US,D,20230831,000000,37.42,37.45,37.22,37.23,523047,0
+SPYD.US,D,20230901,000000,37.51,37.63,37.28,37.39,844992,0
+SPYD.US,D,20230905,000000,37.32,37.44,36.87,36.89,765398,0
+SPYD.US,D,20230906,000000,36.77,36.825,36.4,36.65,978851,0
+SPYD.US,D,20230907,000000,36.61,36.74,36.39,36.45,818145,0
+SPYD.US,D,20230908,000000,36.57,36.71,36.42,36.7,672943,0
+SPYD.US,D,20230911,000000,36.87,37.0091,36.64,36.68,795046,0
+SPYD.US,D,20230912,000000,36.69,37.03,36.6,36.88,780990,0
+SPYD.US,D,20230913,000000,37,37.05,36.54,36.67,636874,0
+SPYD.US,D,20230914,000000,36.94,37.28,36.94,37.26,693081,0
+SPYD.US,D,20230915,000000,36.68,36.84,36.57,36.62,856167,0
+SPYD.US,D,20230918,000000,36.65,36.65,36.27,36.41,728172,0
+SPYD.US,D,20230919,000000,36.41,36.5337,36.22,36.34,789135,0
+SPYD.US,D,20230920,000000,36.52,36.74,36.2801,36.31,895731,0
+SPYD.US,D,20230921,000000,36.16,36.215,35.66,35.68,1239246,0
+SPYD.US,D,20230922,000000,35.68,35.7597,35.405,35.42,1444761,0
+SPYD.US,D,20230925,000000,35.35,35.51,35.22,35.51,816706,0
+SPYD.US,D,20230926,000000,35.26,35.38,34.8322,34.9,1158076,0
+SPYD.US,D,20230927,000000,35.05,35.0692,34.59,34.75,1091349,0
+SPYD.US,D,20230928,000000,34.8,35.0743,34.7099,34.97,911785,0
+SPYD.US,D,20230929,000000,35.24,35.4,34.8901,35.07,1011257,0
+SPYD.US,D,20231002,000000,35.02,35.02,34.19,34.33,1952474,0
+SPYD.US,D,20231003,000000,34.13,34.19,33.72,33.95,1601947,0
+SPYD.US,D,20231004,000000,34.01,34.07,33.57,34.05,1063584,0
+SPYD.US,D,20231005,000000,34,34.1281,33.78,34.05,801535,0
+SPYD.US,D,20231006,000000,33.83,34.32,33.41,34.13,1195955,0
+SPYD.US,D,20231009,000000,34.03,34.5601,34.02,34.52,2168886,0
+SPYD.US,D,20231010,000000,34.67,35.06,34.63,34.87,1494743,0
+SPYD.US,D,20231011,000000,34.97,35.1611,34.84,35.1,887263,0
+SPYD.US,D,20231012,000000,35.11,35.11,34.42,34.65,1010621,0
+SPYD.US,D,20231013,000000,34.83,34.9,34.45,34.57,871653,0
+SPYD.US,D,20231016,000000,34.85,35.085,34.5882,35.01,1032024,0
+SPYD.US,D,20231017,000000,34.77,35.485,34.751,35.33,1425634,0
+SPYD.US,D,20231018,000000,35.08,35.15,34.675,34.73,1255586,0
+SPYD.US,D,20231019,000000,34.67,34.92,34.2,34.25,1844592,0
+SPYD.US,D,20231020,000000,34.16,34.25,33.7,33.73,1258772,0
+SPYD.US,D,20231023,000000,33.58,33.77,33.34,33.36,1452127,0
+SPYD.US,D,20231024,000000,33.61,33.91,33.6,33.79,1175137,0
+SPYD.US,D,20231025,000000,33.68,33.76,33.385,33.54,1145043,0
+SPYD.US,D,20231026,000000,33.49,33.9,33.49,33.69,1915160,0
+SPYD.US,D,20231027,000000,33.67,33.67,32.88,33,2022018,0
+SPYD.US,D,20231030,000000,33.25,33.47,32.9856,33.28,1189917,0
+SPYD.US,D,20231031,000000,33.36,33.59,33.17,33.57,958494,0
+SPYD.US,D,20231101,000000,33.63,33.77,33.42,33.67,966477,0
+SPYD.US,D,20231102,000000,33.96,34.7199,33.96,34.69,1072057,0
+SPYD.US,D,20231103,000000,35.16,35.4999,35.16,35.32,900775,0
+SPYD.US,D,20231106,000000,35.34,35.37,34.9222,35,883827,0
+SPYD.US,D,20231107,000000,34.98,34.98,34.6753,34.73,610371,0
+SPYD.US,D,20231108,000000,34.76,34.76,34.415,34.59,890660,0
+SPYD.US,D,20231109,000000,34.72,34.74,34.07,34.08,948518,0
+SPYD.US,D,20231110,000000,34.3,34.38,33.98,34.34,800726,0
+SPYD.US,D,20231113,000000,34.2,34.25,33.94,34.1,727241,0
+SPYD.US,D,20231114,000000,34.8,35.68,34.8,35.48,2727883,0
+SPYD.US,D,20231115,000000,35.5399,35.9667,35.5382,35.83,1098584,0
+SPYD.US,D,20231116,000000,35.83,35.97,35.51,35.63,1271915,0
+SPYD.US,D,20231117,000000,35.87,35.938,35.63,35.83,743402,0
+SPYD.US,D,20231120,000000,35.79,35.93,35.465,35.86,2927175,0
+SPYD.US,D,20231121,000000,35.74,35.78,35.5017,35.65,850242,0
+SPYD.US,D,20231122,000000,35.76,35.84,35.58,35.78,657505,0
+SPYD.US,D,20231124,000000,35.8,35.94,35.68,35.9,421182,0
+SPYD.US,D,20231127,000000,35.87,35.946,35.66,35.92,873866,0
+SPYD.US,D,20231128,000000,35.91,36.12,35.72,36.07,888836,0
+SPYD.US,D,20231129,000000,36.24,36.615,36.24,36.38,1107484,0
+SPYD.US,D,20231130,000000,36.48,36.7301,36.37,36.7,763562,0
+SPYD.US,D,20231201,000000,36.68,37.52,36.56,37.51,2200573,0
+SPYD.US,D,20231204,000000,37.29,37.7,37.27,37.65,1061789,0
+SPYD.US,D,20231205,000000,37.53,37.545,37.25,37.35,834830,0
+SPYD.US,D,20231206,000000,37.46,37.8347,37.355,37.38,1847776,0
+SPYD.US,D,20231207,000000,37.48,37.68,37.3099,37.6,858936,0
+SPYD.US,D,20231208,000000,37.64,37.825,37.53,37.76,2389489,0
+SPYD.US,D,20231211,000000,37.73,37.8888,37.64,37.83,955293,0
+SPYD.US,D,20231212,000000,37.81,37.81,37.525,37.67,1158090,0
+SPYD.US,D,20231213,000000,37.62,38.9069,37.5,38.9,1888469,0
+SPYD.US,D,20231214,000000,39.43,40.16,39.43,39.88,3733222,0
+SPYD.US,D,20231215,000000,39.0799,39.33,38.72,38.88,1343661,0
+SPYD.US,D,20231218,000000,39.03,39.04,38.75,38.75,1105707,0
+SPYD.US,D,20231219,000000,38.82,39.12,38.79,39.11,1551552,0
+SPYD.US,D,20231220,000000,39.01,39.13,38.41,38.43,1304416,0
+SPYD.US,D,20231221,000000,38.7,38.8669,38.44,38.81,1145567,0
+SPYD.US,D,20231222,000000,38.91,39.21,38.81,38.94,1402912,0
+SPYD.US,D,20231226,000000,38.95,39.3465,38.922,39.25,816261,0
+SPYD.US,D,20231227,000000,39.27,39.36,39.09,39.29,810444,0
+SPYD.US,D,20231228,000000,39.24,39.475,39.22,39.44,1435975,0
+SPYD.US,D,20231229,000000,39.34,39.435,39.12,39.19,880571,0
+SPYD.US,D,20240102,000000,39.08,39.81,39.01,39.68,1394332,0
+SPYD.US,D,20240103,000000,39.45,39.46,39.02,39.15,1636684,0
+SPYD.US,D,20240104,000000,39.18,39.4208,39.07,39.17,785609,0
+SPYD.US,D,20240105,000000,39.08,39.64,38.93,39.46,1095911,0
+SPYD.US,D,20240108,000000,39.36,39.75,39.23,39.75,1020336,0
+SPYD.US,D,20240109,000000,39.47,39.54,39.27,39.45,799737,0
+SPYD.US,D,20240110,000000,39.43,39.53,39.25,39.43,897376,0
+SPYD.US,D,20240111,000000,39.32,39.33,38.79,39.05,1168949,0
+SPYD.US,D,20240112,000000,39.3,39.43,38.89,39.03,1192283,0
+SPYD.US,D,20240116,000000,38.78,38.82,38.53,38.66,1070053,0
+SPYD.US,D,20240117,000000,38.3,38.67,37.995,38.23,1179330,0
+SPYD.US,D,20240118,000000,38.26,38.3,37.73,38.01,1314787,0
+SPYD.US,D,20240119,000000,38.11,38.515,37.82,38.47,1410658,0
+SPYD.US,D,20240122,000000,38.54,38.7799,38.455,38.62,1117370,0
+SPYD.US,D,20240123,000000,38.64,38.77,38.4,38.59,884466,0
+SPYD.US,D,20240124,000000,38.79,38.8799,38.3404,38.36,964412,0
+SPYD.US,D,20240125,000000,38.78,39.04,38.67,39.03,1273682,0
+SPYD.US,D,20240126,000000,39.12,39.26,38.96,39.06,707256,0
+SPYD.US,D,20240129,000000,39.04,39.18,38.855,39.16,862234,0
+SPYD.US,D,20240130,000000,39.06,39.225,38.88,39.1,2284711,0
+SPYD.US,D,20240131,000000,38.98,39.175,38.51,38.55,1330288,0
+SPYD.US,D,20240201,000000,38.59,38.83,38.065,38.83,1389188,0
+SPYD.US,D,20240202,000000,38.58,38.78,38.13,38.56,2476954,0
+SPYD.US,D,20240205,000000,38.21,38.21,37.8632,37.9,1493712,0
+SPYD.US,D,20240206,000000,37.92,38.285,37.825,38.23,1250287,0
+SPYD.US,D,20240207,000000,38.37,38.39,37.92,38.19,1347352,0
+SPYD.US,D,20240208,000000,38.15,38.2,37.905,38.18,1484682,0
+SPYD.US,D,20240209,000000,38.14,38.215,37.895,38.15,1174123,0
+SPYD.US,D,20240212,000000,38.15,38.6871,38.14,38.53,1141499,0
+SPYD.US,D,20240213,000000,38.02,38.02,37.35,37.72,1663440,0
+SPYD.US,D,20240214,000000,37.9,38.0362,37.72,37.93,1571142,0
+SPYD.US,D,20240215,000000,38.12,38.7278,38.12,38.68,1348583,0
+SPYD.US,D,20240216,000000,38.4,38.72,38.25,38.58,925233,0
+SPYD.US,D,20240220,000000,38.43,38.75,38.31,38.52,2059920,0
+SPYD.US,D,20240221,000000,38.52,38.75,38.34,38.73,1065943,0
+SPYD.US,D,20240222,000000,38.76,38.8799,38.57,38.77,1172600,0
+SPYD.US,D,20240223,000000,38.81,39.08,38.71,38.83,1313744,0
+SPYD.US,D,20240226,000000,38.74,38.845,38.27,38.3,2059894,0
+SPYD.US,D,20240227,000000,38.46,38.6269,38.41,38.58,1179528,0
+SPYD.US,D,20240228,000000,38.47,38.715,38.37,38.57,865197,0
+SPYD.US,D,20240229,000000,38.82,39.06,38.735,38.87,1094064,0
+SPYD.US,D,20240301,000000,38.85,38.955,38.45,38.95,1049957,0
+SPYD.US,D,20240304,000000,38.95,39.3811,38.94,39.31,1254477,0
+SPYD.US,D,20240305,000000,39.27,39.74,39.24,39.37,1154311,0
+SPYD.US,D,20240306,000000,39.53,39.62,39.325,39.55,883200,0
+SPYD.US,D,20240307,000000,39.76,39.93,39.62,39.73,882095,0
+SPYD.US,D,20240308,000000,39.91,40.135,39.86,39.97,1338865,0
+SPYD.US,D,20240311,000000,39.91,40.19,39.83,40.07,968542,0
+SPYD.US,D,20240312,000000,40.09,40.14,39.735,39.91,1060646,0
+SPYD.US,D,20240313,000000,40.01,40.3003,39.9,39.99,821971,0
+SPYD.US,D,20240314,000000,39.83,39.94,39.1752,39.45,1771657,0
+SPYD.US,D,20240315,000000,38.812,39.29,38.812,39.15,869536,0
+SPYD.US,D,20240318,000000,39.19,39.32,38.93,39.19,955090,0
+SPYD.US,D,20240319,000000,39.2,39.43,39.15,39.38,1110922,0
+SPYD.US,D,20240320,000000,39.3,39.875,39.205,39.78,1595305,0
+SPYD.US,D,20240321,000000,39.89,40.24,39.88,40.09,1128872,0
+SPYD.US,D,20240322,000000,40.14,40.29,39.7,39.7,891260,0
+SPYD.US,D,20240325,000000,39.72,39.9901,39.64,39.68,902905,0
+SPYD.US,D,20240326,000000,39.79,39.83,39.38,39.38,673531,0
+SPYD.US,D,20240327,000000,39.67,40.3901,39.64,40.38,978032,0
+SPYD.US,D,20240328,000000,40.44,40.7898,40.44,40.71,944562,0
+SPYD.US,D,20240401,000000,40.77,40.77,40.31,40.31,838803,0
+SPYD.US,D,20240402,000000,40.16,40.23,39.99,40.11,861570,0
+SPYD.US,D,20240403,000000,40.11,40.2,39.9528,40.04,829839,0
+SPYD.US,D,20240404,000000,40.37,40.5,39.67,39.78,1036493,0
+SPYD.US,D,20240405,000000,39.75,39.9735,39.49,39.9,1064669,0
+SPYD.US,D,20240408,000000,40,40.369,39.98,40.26,708606,0
+SPYD.US,D,20240409,000000,40.34,40.58,40.24,40.57,991308,0
+SPYD.US,D,20240410,000000,39.97,39.97,39.29,39.49,1733226,0
+SPYD.US,D,20240411,000000,39.64,39.65,39.095,39.38,831139,0
+SPYD.US,D,20240412,000000,39.22,39.3099,38.76,38.91,1016133,0
+SPYD.US,D,20240415,000000,39.23,39.37,38.375,38.57,1267869,0
+SPYD.US,D,20240416,000000,38.5,38.5,38.04,38.1,1361276,0
+SPYD.US,D,20240417,000000,38.32,38.5651,38.09,38.3,905040,0
+SPYD.US,D,20240418,000000,38.46,38.575,38.29,38.46,919349,0
+SPYD.US,D,20240419,000000,38.56,39.04,38.51,39.01,1361031,0
+SPYD.US,D,20240422,000000,39.13,39.51,38.922,39.37,2897429,0
+SPYD.US,D,20240423,000000,39.37,39.72,39.3,39.6,1369172,0
+SPYD.US,D,20240424,000000,39.41,39.915,39.245,39.87,1170403,0
+SPYD.US,D,20240425,000000,39.62,39.78,39.225,39.55,1050832,0
+SPYD.US,D,20240426,000000,39.55,39.77,39.48,39.49,963632,0
+SPYD.US,D,20240429,000000,39.63,39.86,39.615,39.78,921594,0
+SPYD.US,D,20240430,000000,39.58,39.67,39.325,39.34,1191800,0
+SPYD.US,D,20240501,000000,39.3,39.96,39.24,39.48,1849420,0
+SPYD.US,D,20240502,000000,39.79,39.86,39.4814,39.76,1360247,0
+SPYD.US,D,20240503,000000,40.09,40.27,39.84,40,1703497,0
+SPYD.US,D,20240506,000000,40.21,40.31,40.04,40.2,700127,0
+SPYD.US,D,20240507,000000,40.41,40.53,40.3,40.38,1023668,0
+SPYD.US,D,20240508,000000,40.21,40.47,40.135,40.43,642687,0
+SPYD.US,D,20240509,000000,40.44,40.78,40.36,40.78,1064275,0
+SPYD.US,D,20240510,000000,40.86,40.91,40.71,40.8,692794,0
+SPYD.US,D,20240513,000000,40.95,41.17,40.89,40.96,906609,0
+SPYD.US,D,20240514,000000,41.12,41.27,40.995,41.15,962433,0
+SPYD.US,D,20240515,000000,41.48,41.58,41.305,41.4,870214,0
+SPYD.US,D,20240516,000000,41.38,41.5201,41.29,41.38,886226,0
+SPYD.US,D,20240517,000000,41.36,41.435,41.27,41.42,965118,0
+SPYD.US,D,20240520,000000,41.46,41.47,41.155,41.2,757844,0
+SPYD.US,D,20240521,000000,41.18,41.31,41.125,41.27,850241,0
+SPYD.US,D,20240522,000000,41.1,41.18,40.8,40.9,491041,0
+SPYD.US,D,20240523,000000,40.89,40.89,40.145,40.18,1091904,0
+SPYD.US,D,20240524,000000,40.34,40.45,40.225,40.34,1586525,0
+SPYD.US,D,20240528,000000,40.4,40.54,39.93,40,760357,0
+SPYD.US,D,20240529,000000,39.64,39.64,39.38,39.53,948525,0
+SPYD.US,D,20240530,000000,39.74,40.015,39.6,40.01,1046417,0
+SPYD.US,D,20240531,000000,40.15,40.89,40.04,40.88,950123,0
+SPYD.US,D,20240603,000000,40.92,40.92,40.43,40.7,969112,0
+SPYD.US,D,20240604,000000,40.48,40.81,40.43,40.69,763218,0
+SPYD.US,D,20240605,000000,40.74,40.74,40.38,40.64,765721,0
+SPYD.US,D,20240606,000000,40.53,40.7499,40.4,40.55,651236,0
+SPYD.US,D,20240607,000000,40.28,40.6,40.18,40.42,566861,0
+SPYD.US,D,20240610,000000,40.25,40.51,39.99,40.37,752753,0
+SPYD.US,D,20240611,000000,40.17,40.27,39.95,40.18,765125,0
+SPYD.US,D,20240612,000000,40.76,40.87,40.1975,40.3,1088805,0
+SPYD.US,D,20240613,000000,40.24,40.3199,39.98,40.25,815400,0
+SPYD.US,D,20240614,000000,40.03,40.26,39.87,40.15,621941,0
+SPYD.US,D,20240617,000000,40.04,40.33,39.88,40.23,960410,0
+SPYD.US,D,20240618,000000,40.21,40.49,40.21,40.43,726167,0
+SPYD.US,D,20240620,000000,40.36,40.615,40.26,40.56,794415,0
+SPYD.US,D,20240621,000000,40.15,40.15,39.92,40.07,737581,0
+SPYD.US,D,20240624,000000,40.16,40.735,40.09,40.59,943879,0
+SPYD.US,D,20240625,000000,40.56,40.56,40.013,40.11,962097,0
+SPYD.US,D,20240626,000000,39.93,39.9901,39.78,39.95,601719,0
+SPYD.US,D,20240627,000000,39.82,39.9195,39.66,39.89,605810,0
+SPYD.US,D,20240628,000000,40.01,40.25,39.99,40.23,1038974,0
+SPYD.US,D,20240701,000000,40.3,40.48,39.935,40.01,861382,0
+SPYD.US,D,20240702,000000,39.98,40.15,39.915,40.15,780171,0
+SPYD.US,D,20240703,000000,40.18,40.38,40.03,40.05,520902,0
+SPYD.US,D,20240705,000000,40.05,40.08,39.82,39.95,922479,0
+SPYD.US,D,20240708,000000,40.04,40.19,39.93,40.11,642649,0
+SPYD.US,D,20240709,000000,40.04,40.42,39.93,40.23,876014,0
+SPYD.US,D,20240710,000000,40.35,40.62,40.235,40.6,774515,0
+SPYD.US,D,20240711,000000,40.84,41.3599,40.84,41.26,1208479,0
+SPYD.US,D,20240712,000000,41.44,41.73,41.32,41.53,790235,0
+SPYD.US,D,20240715,000000,41.63,41.8106,41.5,41.63,887286,0
+SPYD.US,D,20240716,000000,41.75,42.3078,41.7,42.27,1036003,0
+SPYD.US,D,20240717,000000,42.22,42.97,42.22,42.85,1625671,0
+SPYD.US,D,20240718,000000,42.66,43.24,42.47,42.51,1128123,0
+SPYD.US,D,20240719,000000,42.56,42.64,42.245,42.42,865841,0
+SPYD.US,D,20240722,000000,42.43,42.67,42.1201,42.64,746257,0
+SPYD.US,D,20240723,000000,42.55,42.63,42.38,42.44,680016,0
+SPYD.US,D,20240724,000000,42.52,42.79,42.3,42.34,1042644,0
+SPYD.US,D,20240725,000000,42.36,42.87,42.31,42.39,1030570,0
+SPYD.US,D,20240726,000000,42.6,43.01,42.53,42.95,693211,0
+SPYD.US,D,20240729,000000,43,43.04,42.66,42.93,677103,0
+SPYD.US,D,20240730,000000,43.03,43.34,42.97,43.27,870737,0
+SPYD.US,D,20240731,000000,43.23,43.46,43.03,43.13,1022650,0
+SPYD.US,D,20240801,000000,43.33,43.56,43.02,43.23,1116862,0
+SPYD.US,D,20240802,000000,43.09,43.3248,42.36,42.84,1981295,0
+SPYD.US,D,20240805,000000,42.27,42.41,41.785,41.84,2737970,0
+SPYD.US,D,20240806,000000,41.96,42.88,41.87,42.44,1567774,0
+SPYD.US,D,20240807,000000,42.77,43.11,42.27,42.28,2342547,0
+SPYD.US,D,20240808,000000,42.4,42.825,42.31,42.75,2469550,0
+SPYD.US,D,20240809,000000,42.81,42.91,42.39,42.81,907287,0
+SPYD.US,D,20240812,000000,42.94,42.94,42.415,42.54,1807447,0
+SPYD.US,D,20240813,000000,42.74,43.02,42.57,42.98,861432,0
+SPYD.US,D,20240814,000000,43.07,43.28,43.01,43.11,978518,0
+SPYD.US,D,20240815,000000,43.35,43.5,43.2328,43.37,956273,0
+SPYD.US,D,20240816,000000,43.37,43.58,43.3135,43.56,1327909,0
+SPYD.US,D,20240819,000000,43.6,43.895,43.6,43.88,907109,0
+SPYD.US,D,20240820,000000,43.85,43.915,43.7,43.75,845111,0
+SPYD.US,D,20240821,000000,43.88,43.9251,43.68,43.91,784665,0
+SPYD.US,D,20240822,000000,43.97,44.05,43.81,43.99,983955,0
+SPYD.US,D,20240823,000000,44.16,44.6999,44.09,44.6,1134479,0
+SPYD.US,D,20240826,000000,44.79,45,44.68,44.73,1614299,0
+SPYD.US,D,20240827,000000,44.65,44.69,44.455,44.57,918666,0
+SPYD.US,D,20240828,000000,44.53,44.7899,44.41,44.59,1310788,0
+SPYD.US,D,20240829,000000,44.8,44.885,44.33,44.73,976729,0
+SPYD.US,D,20240830,000000,44.83,45.1,44.65,45.09,942973,0
+SPYD.US,D,20240903,000000,44.92,45.19,44.81,45,1588251,0
+SPYD.US,D,20240904,000000,45.01,45.38,44.79,44.96,1302149,0
+SPYD.US,D,20240905,000000,45.245,45.3,44.645,44.8,1429741,0
+SPYD.US,D,20240906,000000,44.84,45,44.31,44.41,1682928,0
+SPYD.US,D,20240909,000000,44.54,44.99,44.4199,44.84,1146449,0
+SPYD.US,D,20240910,000000,44.91,44.94,44.605,44.89,906334,0
+SPYD.US,D,20240911,000000,44.7,44.805,44.035,44.76,1168599,0
+SPYD.US,D,20240912,000000,44.8,45,44.58,44.93,1259592,0
+SPYD.US,D,20240913,000000,45.12,45.41,45.11,45.41,1084170,0
+SPYD.US,D,20240916,000000,45.64,45.87,45.545,45.8,660911,0
+SPYD.US,D,20240917,000000,45.85,46.025,45.5201,45.65,876900,0
+SPYD.US,D,20240918,000000,45.7,46.2,45.58,45.64,1519325,0
+SPYD.US,D,20240919,000000,46.05,46.06,45.59,45.74,994097,0
+SPYD.US,D,20240920,000000,45.25,45.25,45.005,45.16,917591,0
+SPYD.US,D,20240923,000000,45.3,45.43,45.21,45.38,862855,0
+SPYD.US,D,20240924,000000,45.36,45.59,45.195,45.39,1926697,0
+SPYD.US,D,20240925,000000,45.45,45.47,45.005,45.08,912780,0
+SPYD.US,D,20240926,000000,45.13,45.32,45.0478,45.15,1285681,0
+SPYD.US,D,20240927,000000,45.37,45.69,45.3,45.42,1161601,0
+SPYD.US,D,20240930,000000,45.46,45.685,45.26,45.65,986015,0
+SPYD.US,D,20241001,000000,45.68,45.68,45.22,45.43,949722,0
+SPYD.US,D,20241002,000000,45.29,45.5,45.11,45.26,655080,0
+SPYD.US,D,20241003,000000,45.14,45.2,44.83,44.98,1159127,0
+SPYD.US,D,20241004,000000,45.09,45.21,44.83,45.18,1068771,0
+SPYD.US,D,20241007,000000,45.09,45.09,44.68,44.87,822367,0
+SPYD.US,D,20241008,000000,44.93,44.95,44.655,44.76,647945,0
+SPYD.US,D,20241009,000000,44.79,45.059,44.67,44.97,741325,0
+SPYD.US,D,20241010,000000,44.95,45.0584,44.66,44.75,525861,0
+SPYD.US,D,20241011,000000,44.93,45.22,44.93,45.19,533463,0
+SPYD.US,D,20241014,000000,45.15,45.525,45.03,45.51,562207,0
+SPYD.US,D,20241015,000000,45.67,46.17,45.66,45.77,1532196,0
+SPYD.US,D,20241016,000000,45.89,46.27,45.84,46.23,989458,0
+SPYD.US,D,20241017,000000,46.18,46.22,45.96,46.03,854347,0
+SPYD.US,D,20241018,000000,46.06,46.245,45.82,46.21,666750,0
+SPYD.US,D,20241021,000000,46.21,46.26,45.5699,45.61,848404,0
+SPYD.US,D,20241022,000000,45.47,45.75,45.36,45.65,872002,0
+SPYD.US,D,20241023,000000,45.57,45.84,45.5303,45.8,742821,0
+SPYD.US,D,20241024,000000,45.9,45.93,45.615,45.72,617057,0
+SPYD.US,D,20241025,000000,45.85,45.91,45.175,45.2,726297,0
+SPYD.US,D,20241028,000000,45.37,45.63,45.36,45.55,577209,0
+SPYD.US,D,20241029,000000,45.3,45.36,45.03,45.03,723518,0
+SPYD.US,D,20241030,000000,45.02,45.4184,45.01,45.23,903251,0
+SPYD.US,D,20241031,000000,45.24,45.53,45.16,45.19,882595,0
+SPYD.US,D,20241101,000000,45.28,45.33,44.665,44.71,1206807,0
+SPYD.US,D,20241104,000000,44.76,44.975,44.5901,44.78,715992,0
+SPYD.US,D,20241105,000000,44.75,45.34,44.6,45.34,663417,0
+SPYD.US,D,20241106,000000,46.2,46.21,45.62,45.88,1326710,0
+SPYD.US,D,20241107,000000,45.87,45.96,45.63,45.77,1226686,0
+SPYD.US,D,20241108,000000,45.81,46.14,45.72,46.01,866384,0
+SPYD.US,D,20241111,000000,46.14,46.47,46.09,46.18,705644,0
+SPYD.US,D,20241112,000000,46.04,46.14,45.6,45.71,763542,0
+SPYD.US,D,20241113,000000,45.84,46,45.61,45.76,571188,0
+SPYD.US,D,20241114,000000,45.77,45.835,45.565,45.6,641881,0
+SPYD.US,D,20241115,000000,45.57,45.7,45.35,45.62,720533,0
+SPYD.US,D,20241118,000000,45.55,45.92,45.53,45.88,727931,0
+SPYD.US,D,20241119,000000,45.59,45.8356,45.3657,45.77,628164,0
+SPYD.US,D,20241120,000000,45.77,45.895,45.63,45.87,748333,0
+SPYD.US,D,20241121,000000,45.94,46.47,45.83,46.4,752282,0
+SPYD.US,D,20241122,000000,46.48,46.8101,46.48,46.73,1027076,0
+SPYD.US,D,20241125,000000,47.02,47.35,47,47.11,1253197,0
+SPYD.US,D,20241126,000000,47.07,47.19,46.87,47.16,582714,0
+SPYD.US,D,20241127,000000,47.35,47.52,47.2934,47.32,668341,0
+SPYD.US,D,20241129,000000,47.42,47.485,47.255,47.3,466664,0
+SPYD.US,D,20241202,000000,47.29,47.29,46.67,46.78,1327915,0
+SPYD.US,D,20241203,000000,46.8786,46.93,46.41,46.43,859674,0
+SPYD.US,D,20241204,000000,46.4,46.41,46.045,46.18,808084,0
+SPYD.US,D,20241205,000000,46.18,46.38,46.11,46.25,767649,0
+SPYD.US,D,20241206,000000,46.32,46.37,45.91,45.98,796072,0
+SPYD.US,D,20241209,000000,46.1,46.181,45.87,45.91,1007431,0
+SPYD.US,D,20241210,000000,45.91,45.965,45.44,45.72,1277777,0
+SPYD.US,D,20241211,000000,45.8127,45.83,45.31,45.32,937009,0
+SPYD.US,D,20241212,000000,45.33,45.52,45.21,45.23,778317,0
+SPYD.US,D,20241213,000000,45.24,45.28,44.925,45.15,781209,0
+SPYD.US,D,20241216,000000,45.11,45.24,44.84,44.86,969512,0
+SPYD.US,D,20241217,000000,44.61,44.86,44.58,44.68,924240,0
+SPYD.US,D,20241218,000000,44.64,44.73,43.27,43.29,1795029,0
+SPYD.US,D,20241219,000000,43.42,43.74,43.03,43.04,1612907,0
+SPYD.US,D,20241220,000000,42.4,43.42,42.4,43.21,995150,0
+SPYD.US,D,20241223,000000,43.05,43.3177,42.865,43.29,1186900,0
+SPYD.US,D,20241224,000000,43.21,43.55,43.17,43.54,732176,0
+SPYD.US,D,20241226,000000,43.385,43.6466,43.31,43.61,710226,0
+SPYD.US,D,20241227,000000,43.39,43.7198,43.205,43.36,904775,0
+SPYD.US,D,20241230,000000,43.1,43.14,42.68,43.02,1195733,0
+SPYD.US,D,20241231,000000,43.15,43.35,42.96,43.24,1034364,0
+SPYD.US,D,20250102,000000,43.415,43.47,42.9498,43.11,1280166,0
+SPYD.US,D,20250103,000000,43.21,43.46,43.02,43.41,742139,0
+SPYD.US,D,20250106,000000,43.505,43.55,42.94,43.01,1261027,0
+SPYD.US,D,20250107,000000,43.14,43.37,42.74,42.87,767632,0
+SPYD.US,D,20250108,000000,42.75,42.865,42.37,42.86,852588,0
+SPYD.US,D,20250110,000000,42.61,42.69,42.1,42.18,1154876,0
+SPYD.US,D,20250113,000000,42.19,42.635,42.1014,42.62,832152,0
+SPYD.US,D,20250114,000000,42.72,43.07,42.67,43.01,593113,0
+SPYD.US,D,20250115,000000,43.69,43.7599,43.2268,43.34,868968,0
+SPYD.US,D,20250116,000000,43.1504,43.7173,43.12,43.7,782590,0
+SPYD.US,D,20250117,000000,43.8566,44.065,43.69,43.91,822499,0
+SPYD.US,D,20250121,000000,44.0798,44.37,44.01,44.26,949395,0
+SPYD.US,D,20250122,000000,44.07,44.12,43.57,43.6,1139873,0
+SPYD.US,D,20250123,000000,43.6986,43.79,43.47,43.76,876804,0
+SPYD.US,D,20250124,000000,43.7329,44.1652,43.73,43.99,768091,0
+SPYD.US,D,20250127,000000,44.19,44.615,44.095,44.58,1371840,0
+SPYD.US,D,20250128,000000,44.5,44.61,44.0522,44.19,1065056,0
+SPYD.US,D,20250129,000000,44.19,44.425,43.8657,43.95,734473,0
+SPYD.US,D,20250130,000000,44.21,44.49,44.01,44.29,973773,0
+SPYD.US,D,20250131,000000,44.21,44.4192,43.97,44.11,1002448,0
+SPYD.US,D,20250203,000000,43.6,44,43.17,43.79,1361108,0
+SPYD.US,D,20250204,000000,43.62,43.885,43.52,43.77,741251,0
+SPYD.US,D,20250205,000000,43.76,43.875,43.4409,43.8,1117373,0
+SPYD.US,D,20250206,000000,44.11,44.11,43.645,43.8,774874,0
+SPYD.US,D,20250207,000000,43.845,43.895,43.56,43.71,966955,0
+SPYD.US,D,20250210,000000,43.81,43.81,43.45,43.74,774661,0
+SPYD.US,D,20250211,000000,43.59,44.01,43.51,44,544626,0
+SPYD.US,D,20250212,000000,43.51,43.8599,43.46,43.78,819408,0
+SPYD.US,D,20250213,000000,43.83,44.205,43.7302,44.15,661723,0
+SPYD.US,D,20250214,000000,44.3,44.58,44.05,44.06,597398,0
+SPYD.US,D,20250218,000000,44,44.4525,43.9,44.41,801943,0
+SPYD.US,D,20250219,000000,44.16,44.48,44.09,44.41,530916,0
+SPYD.US,D,20250220,000000,44.36,44.74,44.3,44.7,647097,0
+SPYD.US,D,20250221,000000,44.7,44.795,44.53,44.67,679586,0
+SPYD.US,D,20250224,000000,44.76,44.99,44.52,44.87,731369,0
+SPYD.US,D,20250225,000000,44.98,45.285,44.97,45.16,794638,0
+SPYD.US,D,20250226,000000,45.177,45.177,44.66,44.77,611790,0
+SPYD.US,D,20250227,000000,44.55,44.84,44.45,44.58,648692,0
+SPYD.US,D,20250228,000000,44.78,45.135,44.615,45.09,831685,0
+SPYD.US,D,20250303,000000,45.22,45.4801,44.8,45.03,1038005,0
+SPYD.US,D,20250304,000000,44.99,44.99,44.0258,44.06,1251068,0
+SPYD.US,D,20250305,000000,43.87,44.35,43.69,44.2,1000211,0
+SPYD.US,D,20250306,000000,43.99,44.18,43.6304,44.04,858192,0
+SPYD.US,D,20250307,000000,44,44.84,43.99,44.69,1116604,0
+SPYD.US,D,20250310,000000,44.64,45.46,44.39,44.67,1506654,0
+SPYD.US,D,20250311,000000,44.62,44.63,43.67,43.82,1259248,0
+SPYD.US,D,20250312,000000,43.7082,43.78,43.2062,43.35,1039096,0
+SPYD.US,D,20250313,000000,43.455,43.8595,43.06,43.13,885507,0
+SPYD.US,D,20250314,000000,43.37,43.86,43.24,43.78,774661,0
+SPYD.US,D,20250317,000000,43.84,44.53,43.8,44.34,660523,0
+SPYD.US,D,20250318,000000,44.318,44.47,44.16,44.33,688946,0
+SPYD.US,D,20250319,000000,44.28,44.55,44.08,44.36,597615,0
+SPYD.US,D,20250320,000000,44.32,44.47,44.11,44.31,423776,0
+SPYD.US,D,20250321,000000,44.1,44.22,43.79,44.02,497504,0
+SPYD.US,D,20250324,000000,43.71,44.065,43.67,43.94,671231,0
+SPYD.US,D,20250325,000000,43.99,44.026,43.41,43.59,589073,0
+SPYD.US,D,20250326,000000,43.6941,44.06,43.6611,43.88,706830,0
+SPYD.US,D,20250327,000000,43.9,44.185,43.7655,43.87,496843,0
+SPYD.US,D,20250328,000000,44,44.045,43.55,43.72,411528,0
+SPYD.US,D,20250331,000000,43.72,44.46,43.7,44.26,807073,0
+SPYD.US,D,20250401,000000,44.285,44.31,43.75,44.13,722458,0
+SPYD.US,D,20250402,000000,43.92,44.3376,43.825,44.28,513307,0
+SPYD.US,D,20250403,000000,43.67,43.81,42.5101,42.54,1636575,0
+SPYD.US,D,20250404,000000,42,42.09,40.29,40.38,3072725,0
+SPYD.US,D,20250407,000000,39.45,41.04,38.65,39.67,4152093,0
+SPYD.US,D,20250408,000000,40.63,40.64,38.31,38.81,2645434,0
+SPYD.US,D,20250409,000000,38.26,41.15,37.92,40.95,3036332,0
+SPYD.US,D,20250410,000000,40.46,40.56,38.9,39.84,2616271,0
+SPYD.US,D,20250411,000000,39.84,40.55,39.3008,40.42,1684260,0
+SPYD.US,D,20250414,000000,40.8,41.3301,40.66,41.17,1325546,0
+SPYD.US,D,20250415,000000,41.2875,41.464,41.035,41.07,812869,0
+SPYD.US,D,20250416,000000,41.11,41.29,40.4421,40.61,882175,0
+SPYD.US,D,20250417,000000,40.79,41.565,40.74,41.19,864766,0
+SPYD.US,D,20250421,000000,40.975,41,40.11,40.52,856136,0
+SPYD.US,D,20250422,000000,40.895,41.56,40.83,41.4,1081113,0
+SPYD.US,D,20250423,000000,41.793,42.25,41.26,41.47,1213471,0
+SPYD.US,D,20250424,000000,41.565,41.985,41.37,41.84,655270,0
+SPYD.US,D,20250425,000000,41.765,41.8,41.31,41.59,584192,0
+SPYD.US,D,20250428,000000,41.63,41.86,41.4901,41.81,585273,0
+SPYD.US,D,20250429,000000,41.64,42.04,41.57,41.89,683305,0
+SPYD.US,D,20250430,000000,41.73,41.975,41.175,41.88,757369,0
+SPYD.US,D,20250501,000000,41.99,42.275,41.62,41.87,745971,0
+SPYD.US,D,20250502,000000,42.35,42.4993,42.07,42.42,601207,0
+SPYD.US,D,20250505,000000,42.2551,42.36,42,42.17,653347,0
+SPYD.US,D,20250506,000000,42,42.25,41.815,41.96,569532,0
+SPYD.US,D,20250507,000000,42.01,42.2879,41.88,42.02,667763,0
+SPYD.US,D,20250508,000000,42.2217,42.555,42.015,42.14,793900,0
+SPYD.US,D,20250509,000000,42.225,42.32,42.1,42.2,473239,0
+SPYD.US,D,20250512,000000,42.84,43.09,42.645,42.84,1103991,0
+SPYD.US,D,20250513,000000,42.8645,42.8645,42.47,42.55,1160577,0
+SPYD.US,D,20250514,000000,42.42,42.47,41.97,42.17,1384757,0
+SPYD.US,D,20250515,000000,42.225,42.79,42.18,42.76,609248,0
+SPYD.US,D,20250516,000000,42.79,43.27,42.7,43.27,682601,0
+SPYD.US,D,20250519,000000,42.96,43.25,42.9,43.23,495599,0
+SPYD.US,D,20250520,000000,43.1299,43.36,43.06,43.15,572783,0
+SPYD.US,D,20250521,000000,42.9375,42.94,42.02,42.04,836591,0
+SPYD.US,D,20250522,000000,41.985,42.0237,41.47,41.82,792006,0
+SPYD.US,D,20250523,000000,41.62,41.91,41.435,41.84,789672,0
+SPYD.US,D,20250527,000000,42.26,42.525,42,42.48,877555,0
+SPYD.US,D,20250528,000000,42.5,42.52,42,42.11,793055,0
+SPYD.US,D,20250529,000000,42.14,42.46,41.98,42.46,762240,0
+SPYD.US,D,20250530,000000,42.32,42.64,42.14,42.48,1099740,0
+SPYD.US,D,20250602,000000,42.34,42.46,41.93,42.46,1111073,0
+SPYD.US,D,20250603,000000,42.35,42.58,42.11,42.49,1094385,0
+SPYD.US,D,20250604,000000,42.5,42.5,42.205,42.21,1071744,0
+SPYD.US,D,20250605,000000,42.27,42.3,42.005,42.12,1237055,0
+SPYD.US,D,20250606,000000,42.365,42.57,42.26,42.48,933475,0
+SPYD.US,D,20250609,000000,42.5876,42.85,42.4558,42.57,1152886,0
+SPYD.US,D,20250610,000000,42.67,43.04,42.61,42.92,1041206,0
+SPYD.US,D,20250611,000000,43.02,43.06,42.72,42.85,1115143,0
+SPYD.US,D,20250612,000000,42.82,42.99,42.61,42.98,741283,0
+SPYD.US,D,20250613,000000,42.835,42.93,42.39,42.52,1439182,0
+SPYD.US,D,20250616,000000,42.74,42.88,42.485,42.62,1272814,0
+SPYD.US,D,20250617,000000,42.53,42.58,42.14,42.19,1092813,0
+SPYD.US,D,20250618,000000,42.19,42.52,42.095,42.25,1048678,0
+SPYD.US,D,20250620,000000,42.425,42.59,42.32,42.38,971054,0
+SPYD.US,D,20250623,000000,41.91,42.2367,41.6754,42.17,1093674,0
+SPYD.US,D,20250624,000000,42.29,42.48,42.24,42.37,1215196,0
+SPYD.US,D,20250625,000000,42.235,42.26,41.77,41.8,1677016,0
+SPYD.US,D,20250626,000000,42,42.225,41.9,42.19,889413,0
+SPYD.US,D,20250627,000000,42.3,42.49,42.04,42.2,810492,0
+SPYD.US,D,20250630,000000,42.165,42.48,42.0201,42.44,995027,0
+SPYD.US,D,20250701,000000,42.4396,43.47,42.43,43.15,1465732,0
+SPYD.US,D,20250702,000000,43.155,43.48,43.0604,43.43,1141983,0
+SPYD.US,D,20250703,000000,43.47,43.655,43.415,43.51,683499,0
+SPYD.US,D,20250707,000000,43.415,43.53,42.9445,43.14,1045234,0
+SPYD.US,D,20250708,000000,43.0497,43.47,42.975,43.34,2775015,0
+SPYD.US,D,20250709,000000,43.53,43.56,43.25,43.45,1067820,0
+SPYD.US,D,20250710,000000,43.35,43.925,43.28,43.78,869687,0
+SPYD.US,D,20250711,000000,43.51,43.6751,43.29,43.53,948662,0
+SPYD.US,D,20250714,000000,43.46,43.63,43.23,43.5,969762,0
+SPYD.US,D,20250715,000000,43.47,43.535,42.815,42.84,1070149,0
+SPYD.US,D,20250716,000000,42.9484,43.13,42.65,43.07,1500755,0
+SPYD.US,D,20250717,000000,42.965,43.315,42.96,43.27,1120838,0
+SPYD.US,D,20250718,000000,43.4,43.5099,43.255,43.37,930200,0
+SPYD.US,D,20250721,000000,43.535,43.66,43.28,43.34,815460,0
+SPYD.US,D,20250722,000000,43.385,44.08,43.35,44.06,1282673,0
+SPYD.US,D,20250723,000000,44.15,44.3,44.05,44.26,1139741,0
+SPYD.US,D,20250724,000000,44.175,44.25,43.93,43.96,794780,0
+SPYD.US,D,20250725,000000,43.985,44.06,43.63,44.06,658943,0
+SPYD.US,D,20250728,000000,43.97,44,43.47,43.53,938052,0
+SPYD.US,D,20250729,000000,43.58,43.75,43.415,43.75,925241,0
+SPYD.US,D,20250730,000000,43.7304,43.77,42.99,43.24,1080903,0
+SPYD.US,D,20250731,000000,43.01,43.185,42.63,42.75,1009523,0
+SPYD.US,D,20250801,000000,42.76,42.78,42.13,42.43,1547343,0
+SPYD.US,D,20250804,000000,42.53,42.92,42.49,42.83,870956,0
+SPYD.US,D,20250805,000000,42.97,43.1399,42.77,43.05,857504,0
+SPYD.US,D,20250806,000000,43.11,43.165,42.81,42.83,747026,0
+SPYD.US,D,20250807,000000,43.12,43.26,42.715,43.06,1791287,0
+SPYD.US,D,20250808,000000,43.175,43.3063,43.02,43.1,613039,0
+SPYD.US,D,20250811,000000,43.1524,43.38,42.82,42.93,889477,0
+SPYD.US,D,20250812,000000,43.05,43.445,43,43.42,2438954,0
+SPYD.US,D,20250813,000000,43.51,44.16,43.405,44.14,1227744,0
+SPYD.US,D,20250814,000000,43.78,43.935,43.51,43.87,1144258,0
+SPYD.US,D,20250815,000000,43.94,44.01,43.69,43.83,811775,0
+SPYD.US,D,20250818,000000,43.88,43.94,43.68,43.69,543337,0
+SPYD.US,D,20250819,000000,43.8,44.31,43.79,44.14,2399373,0
+SPYD.US,D,20250820,000000,44.2,44.53,44.08,44.15,970977,0
+SPYD.US,D,20250821,000000,44.01,44.2,43.92,44.08,2032653,0
+SPYD.US,D,20250822,000000,44.36,45.18,44.33,45.05,1813904,0
+SPYD.US,D,20250825,000000,44.93,45,44.635,44.71,1190214,0
+SPYD.US,D,20250826,000000,44.615,44.75,44.44,44.6,2133672,0
+SPYD.US,D,20250827,000000,44.5,44.95,44.485,44.91,1537401,0
+SPYD.US,D,20250828,000000,45.0004,45.0004,44.4,44.68,1666772,0
+SPYD.US,D,20250829,000000,44.7,45.026,44.69,45.01,1537543,0
+SPYD.US,D,20250902,000000,44.7,44.815,44.37,44.6,5331511,0
+SPYD.US,D,20250903,000000,44.45,44.75,44.34,44.56,1315311,0
+SPYD.US,D,20250904,000000,44.74,44.84,44.53,44.81,1110236,0
+SPYD.US,D,20250905,000000,44.87,45.28,44.68,44.94,1521102,0
+SPYD.US,D,20250908,000000,44.8,44.8,44.3,44.62,2329819,0
+SPYD.US,D,20250909,000000,44.52,44.6824,44.455,44.53,1158931,0
+SPYD.US,D,20250910,000000,44.4007,44.59,44.2035,44.44,2150877,0
+SPYD.US,D,20250911,000000,44.45,44.98,44.41,44.93,1325502,0
+SPYD.US,D,20250912,000000,44.85,44.9601,44.64,44.65,791923,0
+SPYD.US,D,20250915,000000,44.76,44.81,44.265,44.3,1563198,0
+SPYD.US,D,20250916,000000,44.323,44.46,44.0901,44.18,1384037,0
+SPYD.US,D,20250917,000000,44.2,44.89,44.105,44.26,3171558,0
+SPYD.US,D,20250918,000000,44.3,44.52,44.16,44.42,1614813,0
+SPYD.US,D,20250919,000000,44.5,44.5,44.24,44.28,978407,0
+SPYD.US,D,20250922,000000,43.67,43.71,43.455,43.51,1349782,0
+SPYD.US,D,20250923,000000,43.6,43.98,43.58,43.76,1123296,0
+SPYD.US,D,20250924,000000,43.78,43.93,43.6801,43.76,1736625,0
+SPYD.US,D,20250925,000000,43.73,43.7507,43.28,43.32,1520893,0
+SPYD.US,D,20250926,000000,43.49,43.79,43.43,43.71,1628177,0
+SPYD.US,D,20250929,000000,43.8382,43.8382,43.48,43.71,2223195,0
+SPYD.US,D,20250930,000000,43.69,44.025,43.53,44,1312390,0
+SPYD.US,D,20251001,000000,44.1,44.2886,44.029,44.2,1045730,0
+SPYD.US,D,20251002,000000,44.08,44.265,43.884122,43.99,1874308,0
+SPYD.US,D,20251003,000000,44.1554,44.4654,44.1,44.28,1507265,0
+SPYD.US,D,20251006,000000,44.29,44.3,43.83,43.87,1648122,0
+SPYD.US,D,20251007,000000,43.965,44.04,43.74,43.86,1504359,0
+SPYD.US,D,20251008,000000,43.885,43.9,43.585,43.63,1181655,0
+SPYD.US,D,20251009,000000,43.74,43.81,43.32,43.38,2004095,0
+SPYD.US,D,20251010,000000,43.48,43.5665,42.58,42.6,2822966,0
+SPYD.US,D,20251013,000000,42.79,43.06,42.7,42.95,2591323,0
+SPYD.US,D,20251014,000000,42.725,43.55,42.725,43.42,3095152,0
+SPYD.US,D,20251015,000000,43.5801,43.92,43.27,43.56,1259249,0
+SPYD.US,D,20251016,000000,43.63,43.6871,42.9294,43.04,2968473,0
+SPYD.US,D,20251017,000000,43.187,43.4056,43.08,43.36,2412643,0
+SPYD.US,D,20251020,000000,43.535,43.67,43.47,43.64,1421138,0
+SPYD.US,D,20251021,000000,43.7259,43.945,43.595,43.78,1506415,0
+SPYD.US,D,20251022,000000,43.745,44.085,43.675,43.83,2525748,0
+SPYD.US,D,20251023,000000,43.97,44.04,43.61,43.82,2319117,0
+SPYD.US,D,20251024,000000,44.12,44.175,43.91,43.96,3075530,0
+SPYD.US,D,20251027,000000,44.035,44.14,43.9246,44.06,2168195,0
+SPYD.US,D,20251028,000000,43.93,43.98,43.54,43.6,3074037,0
+SPYD.US,D,20251029,000000,43.375,43.44,42.645,42.8,3538107,0
+SPYD.US,D,20251030,000000,42.6466,42.9,42.51,42.53,4242248,0
+SPYD.US,D,20251031,000000,42.4,42.6815,42.18,42.57,2650123,0
+SPYD.US,D,20251103,000000,42.39,42.4,41.87,42.28,2542084,0
+SPYD.US,D,20251104,000000,42.135,42.29,42,42.11,2900645,0
+SPYD.US,D,20251105,000000,42.125,42.47,42.01,42.33,2853149,0
+SPYD.US,D,20251106,000000,42.37,42.6435,42.165,42.22,3501822,0
+SPYD.US,D,20251107,000000,42.26,42.75,42.21,42.75,3684377,0
+SPYD.US,D,20251110,000000,42.79,42.82,42.4,42.71,2543831,0
+SPYD.US,D,20251111,000000,42.915,43.285,42.86,43.23,1682710,0
+SPYD.US,D,20251112,000000,43.22,43.49,43.22,43.23,1553219,0
+SPYD.US,D,20251113,000000,43.16,43.4599,43.02,43.08,2505819,0
+SPYD.US,D,20251114,000000,43.07,43.15,42.73,42.97,2717514,0
+SPYD.US,D,20251117,000000,42.95,42.9951,42.32,42.43,2419952,0
+SPYD.US,D,20251118,000000,42.37,42.81,42.28,42.62,2392131,0
+SPYD.US,D,20251119,000000,42.47,42.51,42.03,42.18,2130592,0
+SPYD.US,D,20251120,000000,42.39,42.6202,41.935,41.96,3965097,0
+SPYD.US,D,20251121,000000,42.155,43.155,42.115,42.88,3426084,0
+SPYD.US,D,20251124,000000,42.92,43.01,42.65,42.92,2155477,0
+SPYD.US,D,20251125,000000,43.06,43.51,43.02,43.37,1532088,0
+SPYD.US,D,20251126,000000,43.37,43.8701,43.35,43.68,1271119,0
+SPYD.US,D,20251128,000000,43.735,43.95,43.6419,43.86,887389,0
+SPYD.US,D,20251201,000000,43.63,43.89,43.6,43.66,1560403,0
+SPYD.US,D,20251202,000000,43.702,43.702,43.21,43.32,1780051,0
+SPYD.US,D,20251203,000000,43.425,43.7451,43.42,43.55,1467571,0
+SPYD.US,D,20251204,000000,43.58,43.69,43.36,43.47,1637948,0
+SPYD.US,D,20251205,000000,43.445,43.6984,43.37,43.4,1007090,0
+SPYD.US,D,20251208,000000,43.44,43.44,43.105,43.15,1033551,0
+SPYD.US,D,20251209,000000,43.22,43.51,43.125,43.13,1350619,0
+SPYD.US,D,20251210,000000,43.24,43.8,43.185,43.7,1964984,0
+SPYD.US,D,20251211,000000,43.74,44.2,43.72,44.01,2156118,0
+SPYD.US,D,20251212,000000,44.18,44.2751,43.8999,44,2191383,0
+SPYD.US,D,20251215,000000,44.2,44.225,43.885,44.07,1888504,0
+SPYD.US,D,20251216,000000,44.07,44.15,43.49,43.64,2042590,0
+SPYD.US,D,20251217,000000,43.7,44.025,43.7,43.96,2333800,0
+SPYD.US,D,20251218,000000,44,44.165,43.78,43.85,1931180,0
+SPYD.US,D,20251219,000000,43.82,43.915,43.66,43.66,1516649,0
+SPYD.US,D,20251222,000000,43.13,43.38,43.05,43.33,1846588,0
+SPYD.US,D,20251223,000000,43.35,43.37,43.1116,43.16,1207076,0
+SPYD.US,D,20251224,000000,43.21,43.48,43.17,43.44,871780,0
+SPYD.US,D,20251226,000000,43.4177,43.515,43.29,43.5,1216069,0
+SPYD.US,D,20251229,000000,43.53,43.6,43.425,43.49,1157962,0
+SPYD.US,D,20251230,000000,43.54,43.5817,43.44,43.54,1138154,0
+SPYD.US,D,20251231,000000,43.52,43.53,43.235,43.25,1166925,0
+SPYD.US,D,20260102,000000,43.315,43.765,42.9401,43.61,2402949,0
+SPYD.US,D,20260105,000000,43.56,43.8199,43.43,43.69,3149083,0
+SPYD.US,D,20260106,000000,43.605,44.0899,43.58,44.05,2170945,0
+SPYD.US,D,20260107,000000,44.12,44.25,43.4999,43.52,2053575,0
+SPYD.US,D,20260108,000000,43.46,44.55,43.4,44.36,2187677,0
+SPYD.US,D,20260109,000000,44.46,44.64,44.255,44.34,1642598,0
+SPYD.US,D,20260112,000000,44.3,44.385,44.03,44.2,1286162,0
+SPYD.US,D,20260113,000000,44.285,44.44,44.0046,44.31,1245605,0
+SPYD.US,D,20260114,000000,44.36,44.9551,44.35,44.89,1581112,0
+SPYD.US,D,20260115,000000,44.96,45.18,44.68,45.1,1953846,0
+SPYD.US,D,20260116,000000,44.9,45.02,44.73,44.92,1397990,0
+SPYD.US,D,20260120,000000,44.58,44.74,44.365,44.52,1794554,0
+SPYD.US,D,20260121,000000,44.7,45.2,44.69,45.14,1896797,0
+SPYD.US,D,20260122,000000,45.18,45.45,45.06,45.09,1186352,0
+SPYD.US,D,20260123,000000,45.065,45.11,44.79,44.98,1270923,0
+SPYD.US,D,20260126,000000,45.13,45.25,44.92,45.04,1433282,0
+SPYD.US,D,20260127,000000,45.01,45.1699,44.89,45.09,1418240,0
+SPYD.US,D,20260128,000000,45.09,45.205,44.555,44.71,1882016,0
+SPYD.US,D,20260129,000000,44.92,45.2,44.69,44.88,2197854,0
+SPYD.US,D,20260130,000000,44.935,45.3,44.705,45.28,2173064,0
+SPYD.US,D,20260202,000000,45.17,45.3599,44.91,45.25,4851352,0
+SPYD.US,D,20260203,000000,45.13,45.9,45.09,45.67,3223768,0
+SPYD.US,D,20260204,000000,45.92,46.8706,45.91,46.75,2424281,0
+SPYD.US,D,20260205,000000,46.69,46.72,46.145,46.39,3232915,0
+SPYD.US,D,20260206,000000,46.63,47.08,46.63,47.03,1656688,0
+SPYD.US,D,20260209,000000,46.91,47.1506,46.6,47.05,3803569,0
+SPYD.US,D,20260210,000000,47.16,47.795,47.12,47.68,1493238,0
+SPYD.US,D,20260211,000000,47.77,48.1399,47.65,48.01,1745845,0
+SPYD.US,D,20260212,000000,48.14,48.38,47.48,47.56,2096370,0
+SPYD.US,D,20260213,000000,47.52,48.2,47.52,48.07,1907514,0
+SPYD.US,D,20260217,000000,48.23,48.53,47.41,47.81,2080891,0
+SPYD.US,D,20260218,000000,47.82,47.99,47.64,47.77,2677519,0
diff --git a/daily/us/nyse etfs/2/srln.us.txt b/daily/us/nyse etfs/2/srln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b7001135599204c89e4535c2e7c1740fc10ee33
--- /dev/null
+++ b/daily/us/nyse etfs/2/srln.us.txt	
@@ -0,0 +1,3237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRLN.US,D,20130409,000000,35.9741,35.9741,35.9672,35.9741,23793.271549501,0
+SRLN.US,D,20130410,000000,35.9672,35.9741,35.9672,35.9741,22091.226864258,0
+SRLN.US,D,20130411,000000,35.982,35.982,35.9672,35.982,120236.07298154,0
+SRLN.US,D,20130412,000000,35.9989,35.9989,35.982,35.9909,93660.943234319,0
+SRLN.US,D,20130415,000000,35.9989,36.0048,35.985,35.985,47329.97375179,0
+SRLN.US,D,20130416,000000,36.0107,36.0107,35.9909,36.0048,30494.378043213,0
+SRLN.US,D,20130417,000000,36.0048,36.0048,35.9909,35.9989,232256.87627461,0
+SRLN.US,D,20130418,000000,35.9909,35.9989,35.9909,35.9989,30905.495068076,0
+SRLN.US,D,20130419,000000,36.0107,36.0107,36.0107,36.0107,21885.163294056,0
+SRLN.US,D,20130422,000000,36.0048,36.0048,35.9909,36.0048,87968.942165271,0
+SRLN.US,D,20130423,000000,36.0107,36.0107,36.0048,36.0107,324196.58262842,0
+SRLN.US,D,20130424,000000,36.0048,36.0048,35.9989,36.0048,65619.125722721,0
+SRLN.US,D,20130425,000000,36.0187,36.0187,36.0107,36.0187,95564.000912063,0
+SRLN.US,D,20130426,000000,35.9989,36.0265,35.9989,36.0187,95044.801524399,0
+SRLN.US,D,20130429,000000,36.0187,36.0414,36.0187,36.0345,224568.88689811,0
+SRLN.US,D,20130430,000000,36.0484,36.0484,36.0395,36.0484,183975.37368395,0
+SRLN.US,D,20130501,000000,36.0662,36.0662,36.0365,36.0513,97791.305678213,0
+SRLN.US,D,20130502,000000,36.0513,36.0722,36.0513,36.0722,95998.350594351,0
+SRLN.US,D,20130503,000000,36.08,36.089,36.0662,36.089,126367.47431058,0
+SRLN.US,D,20130506,000000,36.1137,36.1137,36.089,36.1048,57505.877703804,0
+SRLN.US,D,20130507,000000,36.1206,36.1375,36.1137,36.1375,304548.82525591,0
+SRLN.US,D,20130508,000000,36.1721,36.1721,36.1424,36.1661,125860.3963094,0
+SRLN.US,D,20130509,000000,36.177,36.185,36.1593,36.1721,471495.6711631,0
+SRLN.US,D,20130510,000000,36.177,36.177,36.1493,36.1493,372973.04183378,0
+SRLN.US,D,20130513,000000,36.1661,36.1661,36.1424,36.1493,146376.85304648,0
+SRLN.US,D,20130514,000000,36.1424,36.1493,36.1275,36.1424,345444.36301661,0
+SRLN.US,D,20130515,000000,36.1493,36.1593,36.1424,36.1593,166781.1869586,0
+SRLN.US,D,20130516,000000,36.1593,36.1593,36.1375,36.1493,679068.35398174,0
+SRLN.US,D,20130517,000000,36.1424,36.1424,36.1275,36.1375,285759.66609258,0
+SRLN.US,D,20130520,000000,36.0968,36.1424,36.0968,36.1424,182861.2162431,0
+SRLN.US,D,20130521,000000,36.1375,36.1493,36.1375,36.1493,286178.86404177,0
+SRLN.US,D,20130522,000000,36.1375,36.1424,36.1275,36.1424,313532.79287049,0
+SRLN.US,D,20130523,000000,36.1375,36.1424,36.1048,36.1424,449393.3330279,0
+SRLN.US,D,20130524,000000,36.1206,36.1275,36.1048,36.1206,127952.34559316,0
+SRLN.US,D,20130528,000000,36.1048,36.1137,36.0968,36.1048,312816.62095249,0
+SRLN.US,D,20130529,000000,36.0958,36.1038,36.0662,36.08,180230.8753764,0
+SRLN.US,D,20130530,000000,36.0662,36.0662,36.0275,36.0365,291587.02264401,0
+SRLN.US,D,20130531,000000,36.0265,36.0265,35.9741,35.9979,231464.94569108,0
+SRLN.US,D,20130603,000000,36.0305,36.0305,36.0028,36.0147,161447.77690632,0
+SRLN.US,D,20130604,000000,35.9949,36.0077,35.9622,35.984,212278.81112046,0
+SRLN.US,D,20130605,000000,35.988,35.9949,35.9711,35.984,317494.46601917,0
+SRLN.US,D,20130606,000000,35.9424,35.9553,35.9187,35.9424,265968.47231337,0
+SRLN.US,D,20130607,000000,35.9286,35.9365,35.9127,35.9365,209855.54393951,0
+SRLN.US,D,20130610,000000,35.9197,35.9494,35.9068,35.9068,110238.95948015,0
+SRLN.US,D,20130611,000000,35.9068,35.9562,35.9068,35.9424,552523.09933609,0
+SRLN.US,D,20130612,000000,35.9286,35.9365,35.8919,35.8989,170881.24593628,0
+SRLN.US,D,20130613,000000,35.9197,35.9424,35.9127,35.9424,139153.51681848,0
+SRLN.US,D,20130614,000000,35.8989,35.9286,35.8989,35.9197,89039.664637887,0
+SRLN.US,D,20130617,000000,35.9286,35.9424,35.9197,35.9424,118662.31296991,0
+SRLN.US,D,20130618,000000,35.9484,35.9622,35.9484,35.9622,328009.76879269,0
+SRLN.US,D,20130619,000000,35.9711,35.9781,35.9562,35.9562,182885.45901607,0
+SRLN.US,D,20130620,000000,35.9424,35.9781,35.79,35.8831,341652.38927868,0
+SRLN.US,D,20130621,000000,35.9187,35.9276,35.8176,35.9058,353026.29026138,0
+SRLN.US,D,20130624,000000,35.9286,35.9286,35.8256,35.8404,322923.83704776,0
+SRLN.US,D,20130625,000000,35.8246,35.8316,35.6484,35.8176,279961.60289181,0
+SRLN.US,D,20130626,000000,35.8316,35.8385,35.7801,35.8316,320992.49613489,0
+SRLN.US,D,20130627,000000,35.7711,35.8246,35.7503,35.8246,893209.81815834,0
+SRLN.US,D,20130628,000000,36.0939,36.0939,36.0572,36.0702,210790.91092973,0
+SRLN.US,D,20130701,000000,35.8246,35.8316,35.7445,35.8246,107187.40043319,0
+SRLN.US,D,20130702,000000,35.8365,35.8365,35.8088,35.8148,123900.7721614,0
+SRLN.US,D,20130703,000000,35.8276,35.8355,35.6682,35.7345,182805.65988839,0
+SRLN.US,D,20130705,000000,35.8098,35.8464,35.789,35.8316,120787.59606649,0
+SRLN.US,D,20130708,000000,35.8385,35.8464,35.8385,35.8464,52898.740724934,0
+SRLN.US,D,20130709,000000,35.8464,35.8672,35.8098,35.8613,190452.23452774,0
+SRLN.US,D,20130710,000000,35.8613,35.9058,35.8613,35.8909,1499189.2419975,0
+SRLN.US,D,20130711,000000,35.9058,36.0028,35.9058,35.9949,447176.12941715,0
+SRLN.US,D,20130712,000000,36.0028,36.0217,35.9622,36.0077,293280.98640494,0
+SRLN.US,D,20130715,000000,36.0217,36.0217,35.988,36.0217,509993.19463135,0
+SRLN.US,D,20130716,000000,36.0275,36.0275,36.0009,36.0197,149451.64475086,0
+SRLN.US,D,20130717,000000,36.0592,36.08,36.0513,36.0592,570469.82213889,0
+SRLN.US,D,20130718,000000,36.0909,36.0909,36.0543,36.0909,132855.44642531,0
+SRLN.US,D,20130719,000000,36.081,36.1503,36.081,36.1503,110235.92913353,0
+SRLN.US,D,20130722,000000,36.1681,36.1681,36.1167,36.1443,68320.174677226,0
+SRLN.US,D,20130723,000000,36.1681,36.1731,36.1443,36.1731,133521.11256631,0
+SRLN.US,D,20130724,000000,36.1681,36.18,36.1226,36.18,149975.89471623,0
+SRLN.US,D,20130725,000000,36.18,36.18,36.1395,36.1523,164188.22036689,0
+SRLN.US,D,20130726,000000,36.0978,36.1503,36.0978,36.1285,130760.46679493,0
+SRLN.US,D,20130729,000000,36.1523,36.1681,36.1226,36.1443,111486.4521723,0
+SRLN.US,D,20130730,000000,36.1593,36.1593,36.1216,36.1503,49938.092076597,0
+SRLN.US,D,20130731,000000,36.1593,36.1593,36.1433,36.1503,142200.02528773,0
+SRLN.US,D,20130801,000000,36.178,36.178,36.1593,36.178,335014.920064,0
+SRLN.US,D,20130802,000000,36.1731,36.1731,36.1433,36.1661,117266.33329334,0
+SRLN.US,D,20130805,000000,36.1731,36.1731,36.1385,36.1593,286584.93048893,0
+SRLN.US,D,20130806,000000,36.1731,36.1731,36.1206,36.1433,194209.86433729,0
+SRLN.US,D,20130807,000000,36.1593,36.1593,36.0978,36.1433,159233.60364219,0
+SRLN.US,D,20130808,000000,36.1433,36.1433,36.1216,36.1385,205863.56732462,0
+SRLN.US,D,20130809,000000,36.1593,36.1593,36.1216,36.1503,206617.11351761,0
+SRLN.US,D,20130812,000000,36.1433,36.1593,36.1285,36.1593,774234.36937097,0
+SRLN.US,D,20130813,000000,36.1593,36.1593,36.1433,36.1503,261675.48126751,0
+SRLN.US,D,20130814,000000,36.1593,36.1593,36.1433,36.1433,359923.35916989,0
+SRLN.US,D,20130815,000000,36.1661,36.1661,36.1048,36.1385,403135.09186426,0
+SRLN.US,D,20130816,000000,36.1147,36.1433,36.1147,36.1433,154360.80627625,0
+SRLN.US,D,20130819,000000,36.1285,36.1385,36.089,36.1216,78592.039605559,0
+SRLN.US,D,20130820,000000,36.1275,36.1275,36.0968,36.1038,393165.25148245,0
+SRLN.US,D,20130821,000000,36.1147,36.1147,36.0662,36.089,179428.84363749,0
+SRLN.US,D,20130822,000000,36.08,36.089,36.0592,36.0592,181045.02850181,0
+SRLN.US,D,20130823,000000,36.0968,36.0968,36.0444,36.0662,77100.098952678,0
+SRLN.US,D,20130826,000000,36.08,36.089,36.0444,36.0662,71083.850795224,0
+SRLN.US,D,20130827,000000,36.0968,36.1038,36.0057,36.0722,153066.84826925,0
+SRLN.US,D,20130828,000000,36.089,36.1137,36.0722,36.1137,196063.42635356,0
+SRLN.US,D,20130829,000000,36.089,36.0968,36.0265,36.0265,158058.83926893,0
+SRLN.US,D,20130830,000000,36.3721,36.3721,36.3354,36.3721,231248.78096549,0
+SRLN.US,D,20130903,000000,36.1275,36.1275,36.08,36.1038,184310.7320433,0
+SRLN.US,D,20130904,000000,36.1137,36.1206,36.0968,36.1206,203391.81459775,0
+SRLN.US,D,20130905,000000,36.1038,36.1206,36.089,36.089,170525.68526613,0
+SRLN.US,D,20130906,000000,36.1433,36.1433,36.0662,36.1375,109014.69944542,0
+SRLN.US,D,20130909,000000,36.1275,36.1275,36.0513,36.1206,228202.27249622,0
+SRLN.US,D,20130910,000000,36.1275,36.1275,36.0722,36.1038,107367.20099935,0
+SRLN.US,D,20130911,000000,36.1206,36.1375,36.089,36.0968,90841.710761611,0
+SRLN.US,D,20130912,000000,36.1503,36.1731,36.0968,36.1731,136172.66585934,0
+SRLN.US,D,20130913,000000,36.186,36.186,36.1375,36.1593,56191.717385999,0
+SRLN.US,D,20130916,000000,36.1275,36.178,36.0968,36.1206,273714.03827565,0
+SRLN.US,D,20130917,000000,36.1275,36.186,35.7623,36.1038,418033.28596673,0
+SRLN.US,D,20130918,000000,36.1137,36.1275,36.0355,36.0513,175324.74419764,0
+SRLN.US,D,20130919,000000,36.089,36.186,36.089,36.1593,133997.88710127,0
+SRLN.US,D,20130920,000000,36.2088,36.2176,36.1375,36.2176,91664.954926877,0
+SRLN.US,D,20130923,000000,36.2315,36.2315,36.1731,36.2038,45463.280233494,0
+SRLN.US,D,20130924,000000,36.2236,36.2315,36.1731,36.1938,377758.96926326,0
+SRLN.US,D,20130925,000000,36.2236,36.2236,36.1433,36.186,213221.24891946,0
+SRLN.US,D,20130926,000000,36.1988,36.1988,36.1206,36.1661,112854.14861374,0
+SRLN.US,D,20130927,000000,36.186,36.186,36.1038,36.1503,99763.051212691,0
+SRLN.US,D,20130930,000000,36.4493,36.4493,36.3493,36.3879,177565.18046581,0
+SRLN.US,D,20131001,000000,36.1523,36.1523,36.0454,36.074,180245.01699397,0
+SRLN.US,D,20131002,000000,36.1443,36.1443,36.0454,36.1405,192269.43238456,0
+SRLN.US,D,20131003,000000,36.1731,36.1731,36.1068,36.1443,37686.400689465,0
+SRLN.US,D,20131004,000000,36.1226,36.189,36.09,36.189,96244.818786161,0
+SRLN.US,D,20131007,000000,36.1443,36.2196,36.1167,36.1731,125583.62465138,0
+SRLN.US,D,20131008,000000,36.1443,36.2108,36.1443,36.2018,74726.327433199,0
+SRLN.US,D,20131009,000000,36.2483,36.2483,36.1681,36.1948,101785.30252417,0
+SRLN.US,D,20131010,000000,36.18,36.2434,36.1612,36.2434,157064.88557738,0
+SRLN.US,D,20131011,000000,36.189,36.2266,36.18,36.2266,197549.3063132,0
+SRLN.US,D,20131014,000000,36.2018,36.2266,36.1167,36.2068,68542.400096071,0
+SRLN.US,D,20131015,000000,36.2434,36.2711,36.2018,36.2711,170134.77055207,0
+SRLN.US,D,20131016,000000,36.2553,36.2711,36.2434,36.2711,141169.70743672,0
+SRLN.US,D,20131017,000000,36.2711,36.2711,36.2266,36.2711,172954.00302478,0
+SRLN.US,D,20131018,000000,36.2829,36.2829,36.2651,36.2751,367007.29945334,0
+SRLN.US,D,20131021,000000,36.2751,36.2829,36.2266,36.2483,450815.57570851,0
+SRLN.US,D,20131022,000000,36.2751,36.2909,36.2553,36.2909,233633.66375591,0
+SRLN.US,D,20131023,000000,36.2998,36.3077,36.2553,36.3077,392921.81363726,0
+SRLN.US,D,20131024,000000,36.3156,36.3156,36.2434,36.2751,154088.0750804,0
+SRLN.US,D,20131025,000000,36.2434,36.377,36.2434,36.377,289154.66442321,0
+SRLN.US,D,20131028,000000,36.3849,36.3849,36.3077,36.3552,119643.13515945,0
+SRLN.US,D,20131029,000000,36.3969,36.4117,36.3642,36.3919,538876.43838794,0
+SRLN.US,D,20131030,000000,36.4265,36.4265,36.3642,36.4196,110176.33231665,0
+SRLN.US,D,20131031,000000,36.6413,36.6413,36.5898,36.6285,112205.65443692,0
+SRLN.US,D,20131101,000000,36.481,36.481,36.3869,36.4047,561683.8371702,0
+SRLN.US,D,20131104,000000,36.4483,36.4582,36.3266,36.4354,105270.20113788,0
+SRLN.US,D,20131105,000000,36.3989,36.4582,36.3869,36.4582,246409.6051084,0
+SRLN.US,D,20131106,000000,36.5137,36.5137,36.38,36.4582,63347.375872803,0
+SRLN.US,D,20131107,000000,36.474,36.481,36.4295,36.474,111588.47384186,0
+SRLN.US,D,20131108,000000,36.481,36.481,36.4483,36.474,92593.251108324,0
+SRLN.US,D,20131111,000000,36.4859,36.4909,36.4295,36.4662,83312.309524931,0
+SRLN.US,D,20131112,000000,36.4137,36.4859,36.4137,36.474,167021.59445716,0
+SRLN.US,D,20131113,000000,36.4859,36.4859,36.4354,36.481,40509.673624334,0
+SRLN.US,D,20131114,000000,36.4859,36.4859,36.4483,36.481,80896.113152764,0
+SRLN.US,D,20131115,000000,36.474,36.481,36.4483,36.481,93304.372448627,0
+SRLN.US,D,20131118,000000,36.481,36.481,36.4354,36.4662,128698.82097737,0
+SRLN.US,D,20131119,000000,36.481,36.481,36.4414,36.481,59967.529275281,0
+SRLN.US,D,20131120,000000,36.4859,36.4859,36.3989,36.481,148671.83555382,0
+SRLN.US,D,20131121,000000,36.4414,36.4859,36.4047,36.4859,60031.166554313,0
+SRLN.US,D,20131122,000000,36.481,36.4909,36.4662,36.4909,59797.829864526,0
+SRLN.US,D,20131125,000000,36.4859,36.5057,36.4662,36.4909,103527.75183103,0
+SRLN.US,D,20131126,000000,36.4909,36.5057,36.4662,36.5057,121382.55411967,0
+SRLN.US,D,20131127,000000,36.4998,36.5057,36.4047,36.4047,400548.1859658,0
+SRLN.US,D,20131129,000000,36.6047,36.6126,36.5067,36.5503,38896.519106629,0
+SRLN.US,D,20131202,000000,36.5008,36.5067,36.4493,36.5008,230323.51513065,0
+SRLN.US,D,20131203,000000,36.5067,36.5067,36.476,36.5008,93539.729369495,0
+SRLN.US,D,20131204,000000,36.5067,36.5067,36.4592,36.482,75406.135191756,0
+SRLN.US,D,20131205,000000,36.5067,36.5067,36.4592,36.4869,73744.495128121,0
+SRLN.US,D,20131206,000000,36.5067,36.5067,36.4672,36.4869,69480.79743292,0
+SRLN.US,D,20131209,000000,36.5008,36.5067,36.4869,36.5067,93897.310270727,0
+SRLN.US,D,20131210,000000,36.482,36.5275,36.476,36.5147,230782.10758591,0
+SRLN.US,D,20131211,000000,36.482,36.5147,36.4672,36.4672,299098.24180098,0
+SRLN.US,D,20131212,000000,36.5147,36.5215,36.482,36.5067,118599.68580641,0
+SRLN.US,D,20131213,000000,36.5147,36.5275,36.482,36.4869,53164.401112008,0
+SRLN.US,D,20131216,000000,36.4869,36.5423,36.4869,36.5008,153035.5346875,0
+SRLN.US,D,20131217,000000,36.5345,36.5345,36.4493,36.5345,186219.85041428,0
+SRLN.US,D,20131218,000000,36.5423,36.5582,36.5147,36.5423,133801.92468648,0
+SRLN.US,D,20131219,000000,36.4869,36.582,36.4869,36.5661,110374.31496253,0
+SRLN.US,D,20131220,000000,36.5661,36.573,36.4869,36.573,187640.0728638,0
+SRLN.US,D,20131223,000000,36.573,36.5898,36.5503,36.5898,163536.69584346,0
+SRLN.US,D,20131224,000000,36.5958,36.6958,36.5275,36.5958,53510.870742298,0
+SRLN.US,D,20131226,000000,36.6047,36.6116,36.5898,36.6047,299704.3111251,0
+SRLN.US,D,20131227,000000,36.6701,36.6849,36.577,36.6255,97054.931449404,0
+SRLN.US,D,20131230,000000,36.6255,36.6325,36.5542,36.6255,96653.915579943,0
+SRLN.US,D,20131231,000000,36.6325,36.6384,36.6166,36.6325,141556.58168862,0
+SRLN.US,D,20140102,000000,36.6166,36.6443,36.6077,36.6384,45763.284548934,0
+SRLN.US,D,20140103,000000,36.6008,36.6533,36.6008,36.6533,101615.60311342,0
+SRLN.US,D,20140106,000000,36.6849,36.6918,36.6325,36.6849,100680.2361232,0
+SRLN.US,D,20140107,000000,36.7038,36.7038,36.6384,36.6701,226219.41569081,0
+SRLN.US,D,20140108,000000,36.6443,36.6849,36.6384,36.6701,118318.87368624,0
+SRLN.US,D,20140109,000000,36.7106,36.7265,36.6701,36.7265,200344.29601294,0
+SRLN.US,D,20140110,000000,36.7196,36.7304,36.7106,36.7304,213854.59136318,0
+SRLN.US,D,20140113,000000,36.7364,36.7364,36.6918,36.7265,263710.86408101,0
+SRLN.US,D,20140114,000000,36.7463,36.7542,36.6849,36.7364,133626.16458248,0
+SRLN.US,D,20140115,000000,36.7463,36.7463,36.7106,36.7364,117381.48646492,0
+SRLN.US,D,20140116,000000,36.7364,36.7601,36.6918,36.7601,187325.9269308,0
+SRLN.US,D,20140117,000000,36.7265,36.7671,36.7196,36.7601,115115.79730825,0
+SRLN.US,D,20140121,000000,36.7799,36.7799,36.7601,36.7731,217341.51020796,0
+SRLN.US,D,20140122,000000,36.7929,36.7929,36.7671,36.7929,352245.4709488,0
+SRLN.US,D,20140123,000000,36.8007,36.8007,36.7671,36.8007,68910.082152705,0
+SRLN.US,D,20140124,000000,36.8106,36.8106,36.7731,36.7929,71603.050182888,0
+SRLN.US,D,20140127,000000,36.7929,36.8007,36.7542,36.7601,121502.75786895,0
+SRLN.US,D,20140128,000000,36.7601,36.7799,36.7364,36.7542,414985.76738194,0
+SRLN.US,D,20140129,000000,36.7929,36.7929,36.7106,36.7601,75170.778270888,0
+SRLN.US,D,20140130,000000,36.7601,36.7849,36.7265,36.7463,81229.451281031,0
+SRLN.US,D,20140131,000000,36.7671,36.7799,36.7364,36.7671,42847.080984366,0
+SRLN.US,D,20140203,000000,36.7572,36.7899,36.7344,36.7641,113936.99247283,0
+SRLN.US,D,20140204,000000,36.7423,36.7839,36.7166,36.7641,55950.29977189,0
+SRLN.US,D,20140205,000000,36.7572,36.7839,36.7236,36.7641,195018.96688499,0
+SRLN.US,D,20140206,000000,36.7641,36.7641,36.7344,36.7641,101441.86324051,0
+SRLN.US,D,20140207,000000,36.7423,36.7839,36.7423,36.7503,138271.68595188,0
+SRLN.US,D,20140210,000000,36.7641,36.7701,36.7086,36.7166,415537.29046689,0
+SRLN.US,D,20140211,000000,36.7236,36.7641,36.7086,36.7166,282724.26889427,0
+SRLN.US,D,20140212,000000,36.7086,36.7294,36.7008,36.7008,111228.87270955,0
+SRLN.US,D,20140213,000000,36.7294,36.7503,36.7008,36.7294,70668.6933082,0
+SRLN.US,D,20140214,000000,36.7086,36.7294,36.7008,36.7294,72238.412857677,0
+SRLN.US,D,20140218,000000,36.7572,36.7572,36.7294,36.7344,68330.275832628,0
+SRLN.US,D,20140219,000000,36.7294,36.7423,36.7294,36.7294,104935.85289408,0
+SRLN.US,D,20140220,000000,36.7294,36.7423,36.7294,36.7344,70028.280055711,0
+SRLN.US,D,20140221,000000,36.7294,36.7344,36.7236,36.7344,111900.59954378,0
+SRLN.US,D,20140224,000000,36.7423,36.7423,36.7166,36.7166,127216.98147989,0
+SRLN.US,D,20140225,000000,36.7236,36.7423,36.7166,36.7294,84070.906295624,0
+SRLN.US,D,20140226,000000,36.7236,36.7423,36.7086,36.7344,153811.30342238,0
+SRLN.US,D,20140227,000000,36.7166,36.7236,36.7086,36.7236,88990.168976417,0
+SRLN.US,D,20140228,000000,36.7166,36.7572,36.7086,36.7294,83123.417918913,0
+SRLN.US,D,20140303,000000,36.7572,36.7572,36.7086,36.7294,131436.23409132,0
+SRLN.US,D,20140304,000000,36.7423,36.7423,36.7086,36.7344,118821.91122526,0
+SRLN.US,D,20140305,000000,36.7423,36.7423,36.7086,36.7344,175365.14881925,0
+SRLN.US,D,20140306,000000,36.7503,36.7572,36.7294,36.7423,135545.38410887,0
+SRLN.US,D,20140307,000000,36.7423,36.7572,36.7236,36.7572,162759.91699304,0
+SRLN.US,D,20140310,000000,36.7503,36.7701,36.7423,36.7572,129697.82524663,0
+SRLN.US,D,20140311,000000,36.7423,36.7701,36.7344,36.7641,43643.052030047,0
+SRLN.US,D,20140312,000000,36.7503,36.7701,36.7294,36.7294,191655.28213611,0
+SRLN.US,D,20140313,000000,36.7572,36.7641,36.7344,36.7503,131623.10546626,0
+SRLN.US,D,20140314,000000,36.7641,36.7701,36.7294,36.7344,180749.06464853,0
+SRLN.US,D,20140317,000000,36.7899,36.7899,36.7294,36.7294,285060.66613876,0
+SRLN.US,D,20140318,000000,36.7344,36.7641,36.7294,36.7423,119882.53254247,0
+SRLN.US,D,20140319,000000,36.7423,36.7572,36.7294,36.7503,78136.477496927,0
+SRLN.US,D,20140320,000000,36.7503,36.7641,36.7294,36.7641,232194.24911111,0
+SRLN.US,D,20140321,000000,36.7701,36.7839,36.7423,36.7641,84567.883141405,0
+SRLN.US,D,20140324,000000,36.7701,36.7839,36.7572,36.7779,138044.40995534,0
+SRLN.US,D,20140325,000000,36.7779,36.7968,36.7641,36.7839,53938.149615804,0
+SRLN.US,D,20140326,000000,36.7779,36.7899,36.7503,36.7839,91078.077798018,0
+SRLN.US,D,20140327,000000,36.7968,36.7968,36.7641,36.7968,178101.55181766,0
+SRLN.US,D,20140328,000000,36.7899,36.7899,36.7503,36.7839,39272.282087585,0
+SRLN.US,D,20140331,000000,36.7779,36.8156,36.7503,36.7899,69440.392811312,0
+SRLN.US,D,20140401,000000,36.872,36.872,36.7621,36.7621,649336.61317139,0
+SRLN.US,D,20140402,000000,36.8641,36.8641,36.7314,36.8037,60952.391926979,0
+SRLN.US,D,20140403,000000,36.8572,36.8572,36.7483,36.7621,287607.16741561,0
+SRLN.US,D,20140404,000000,36.8641,36.8641,36.7829,36.8482,51201.746617392,0
+SRLN.US,D,20140407,000000,36.7829,36.8641,36.7829,36.8384,55452.312810569,0
+SRLN.US,D,20140408,000000,36.8384,36.8384,36.7829,36.7869,123538.14068247,0
+SRLN.US,D,20140409,000000,36.7829,36.8384,36.7621,36.8294,248588.42432862,0
+SRLN.US,D,20140410,000000,36.8294,36.8294,36.7562,36.7562,124110.87619376,0
+SRLN.US,D,20140411,000000,36.8037,36.8037,36.7562,36.7562,39172.280649104,0
+SRLN.US,D,20140414,000000,36.7394,36.7938,36.7394,36.7869,88640.668999506,0
+SRLN.US,D,20140415,000000,36.7691,36.8126,36.7314,36.7562,129948.3339006,0
+SRLN.US,D,20140416,000000,36.7938,36.8126,36.7483,36.7938,134203.95067148,0
+SRLN.US,D,20140417,000000,36.7562,36.8037,36.7562,36.7938,90930.600929148,0
+SRLN.US,D,20140421,000000,36.8037,36.8126,36.775,36.8126,107848.01599648,0
+SRLN.US,D,20140422,000000,36.8037,36.8126,36.775,36.8126,111684.43481817,0
+SRLN.US,D,20140423,000000,36.8037,36.8037,36.7691,36.7869,61225.123122834,0
+SRLN.US,D,20140424,000000,36.775,36.7829,36.7562,36.775,159754.82326094,0
+SRLN.US,D,20140425,000000,36.7562,36.775,36.5938,36.6879,499048.59275324,0
+SRLN.US,D,20140428,000000,36.775,36.775,36.6998,36.7136,123539.15079801,0
+SRLN.US,D,20140429,000000,36.7067,36.7621,36.7067,36.7067,159819.47065551,0
+SRLN.US,D,20140430,000000,36.7294,36.7483,36.7067,36.7483,135359.52284948,0
+SRLN.US,D,20140501,000000,36.7542,36.7938,36.7542,36.7611,365747.68537471,0
+SRLN.US,D,20140502,000000,36.7809,36.8196,36.7809,36.7809,46784.51136008,0
+SRLN.US,D,20140505,000000,36.8017,36.8196,36.7611,36.8196,59579.644907842,0
+SRLN.US,D,20140506,000000,36.8621,36.87,36.8116,36.8274,53023.995051919,0
+SRLN.US,D,20140507,000000,36.87,36.87,36.8196,36.8462,64647.394573045,0
+SRLN.US,D,20140508,000000,36.8562,36.87,36.8274,36.8562,49278.486628844,0
+SRLN.US,D,20140509,000000,36.8562,36.8839,36.8462,36.876,59866.51772126,0
+SRLN.US,D,20140512,000000,36.8839,36.8839,36.8462,36.8562,57221.025121466,0
+SRLN.US,D,20140513,000000,36.8621,36.9136,36.8462,36.8621,132198.87132418,0
+SRLN.US,D,20140514,000000,36.9443,36.9492,36.8918,36.8918,110801.59383604,0
+SRLN.US,D,20140515,000000,36.9443,36.9631,36.9067,36.9562,139100.99081039,0
+SRLN.US,D,20140516,000000,36.9443,36.9562,36.8997,36.9562,55441.201539627,0
+SRLN.US,D,20140519,000000,36.9492,36.9631,36.876,36.8918,219730.43346054,0
+SRLN.US,D,20140520,000000,36.876,36.9443,36.876,36.876,197053.33958296,0
+SRLN.US,D,20140521,000000,36.9195,36.9285,36.87,36.8839,93410.434580349,0
+SRLN.US,D,20140522,000000,36.87,36.8839,36.8374,36.8374,73500.047167391,0
+SRLN.US,D,20140523,000000,36.8562,36.876,36.8274,36.8374,83377.967035044,0
+SRLN.US,D,20140527,000000,36.87,36.876,36.8274,36.8621,64928.206693222,0
+SRLN.US,D,20140528,000000,36.8116,36.876,36.8116,36.8196,53316.928558579,0
+SRLN.US,D,20140529,000000,36.8017,36.8274,36.8017,36.8196,85500.219785013,0
+SRLN.US,D,20140530,000000,36.8196,36.8621,36.8196,36.8274,101565.09733641,0
+SRLN.US,D,20140602,000000,36.8126,36.8849,36.7859,36.8284,61276.639015385,0
+SRLN.US,D,20140603,000000,36.8928,36.9295,36.8562,36.8928,106365.16638346,0
+SRLN.US,D,20140604,000000,36.8472,36.9364,36.8472,36.8928,63915.060806397,0
+SRLN.US,D,20140605,000000,36.9364,36.9641,36.9077,36.9492,190735.06687899,0
+SRLN.US,D,20140606,000000,36.9295,36.9572,36.9205,36.9295,48195.642769745,0
+SRLN.US,D,20140609,000000,36.9205,36.9958,36.9205,36.9492,55308.876403861,0
+SRLN.US,D,20140610,000000,36.9888,37.0195,36.9492,36.969,124996.74752253,0
+SRLN.US,D,20140611,000000,37.0037,37.0126,36.969,36.9888,245342.92309794,0
+SRLN.US,D,20140612,000000,37.0037,37.0126,36.9572,36.9888,67294.907403919,0
+SRLN.US,D,20140613,000000,36.9888,36.9888,36.9572,36.9888,67014.095283742,0
+SRLN.US,D,20140616,000000,36.969,37.0126,36.9641,37.0126,49040.099361356,0
+SRLN.US,D,20140617,000000,37.0037,37.0353,36.977,37.0353,43979.420504934,0
+SRLN.US,D,20140618,000000,37.069,37.069,36.9888,37.0591,79475.890703237,0
+SRLN.US,D,20140619,000000,37.0848,37.0848,37.0195,37.069,155424.45794008,0
+SRLN.US,D,20140620,000000,37.078,37.078,37.0195,37.0353,71216.17593099,0
+SRLN.US,D,20140623,000000,37.0195,37.069,37.0195,37.0502,85762.849825466,0
+SRLN.US,D,20140624,000000,37.0591,37.1066,37.0353,37.078,116809.76106917,0
+SRLN.US,D,20140625,000000,37.0591,37.0848,37.0353,37.078,79758.723054494,0
+SRLN.US,D,20140626,000000,37.0502,37.0848,37.0423,37.078,169163.03940239,0
+SRLN.US,D,20140627,000000,37.0998,37.0998,37.0591,37.078,65457.507236288,0
+SRLN.US,D,20140630,000000,37.0928,37.1066,37.0848,37.0848,77647.581575468,0
+SRLN.US,D,20140701,000000,37.0185,37.0561,36.974,37.0561,157005.2887605,0
+SRLN.US,D,20140702,000000,37.1126,37.1185,37.0978,37.1126,56195.757848159,0
+SRLN.US,D,20140703,000000,37.1046,37.1185,37.0473,37.1185,84950.716931142,0
+SRLN.US,D,20140707,000000,37.1413,37.1413,37.0908,37.1185,132130.18346744,0
+SRLN.US,D,20140708,000000,37.1046,37.1849,37.0908,37.1274,56209.899465722,0
+SRLN.US,D,20140709,000000,37.1651,37.1769,37.1046,37.1651,39631.883219897,0
+SRLN.US,D,20140710,000000,37.1413,37.1651,37.0829,37.1413,89253.80913241,0
+SRLN.US,D,20140711,000000,37.1561,37.1561,37.0908,37.0908,42958.193693788,0
+SRLN.US,D,20140714,000000,37.1274,37.171,37.0978,37.1482,68282.800402238,0
+SRLN.US,D,20140715,000000,37.1413,37.1651,37.1185,37.1334,46814.814826287,0
+SRLN.US,D,20140716,000000,37.1274,37.1561,37.1046,37.1046,131522.09391224,0
+SRLN.US,D,20140717,000000,37.171,37.171,37.0829,37.0908,83231.500281715,0
+SRLN.US,D,20140718,000000,37.1561,37.171,37.0561,37.0661,289663.76265547,0
+SRLN.US,D,20140721,000000,37.1274,37.1334,37.0473,37.0829,88625.517266403,0
+SRLN.US,D,20140722,000000,37.0908,37.1413,37.0561,37.0829,245543.93609045,0
+SRLN.US,D,20140723,000000,37.0829,37.1482,37.0473,37.0908,149942.5609034,0
+SRLN.US,D,20140724,000000,37.0978,37.1561,37.076,37.1413,107462.15186012,0
+SRLN.US,D,20140725,000000,37.1274,37.1482,37.0908,37.0978,50396.684531849,0
+SRLN.US,D,20140728,000000,37.1413,37.1482,37.1126,37.1413,54516.945820341,0
+SRLN.US,D,20140729,000000,37.1561,37.1561,37.0908,37.1185,53363.393873428,0
+SRLN.US,D,20140730,000000,37.1046,37.1274,37.0185,37.0908,156311.33938438,0
+SRLN.US,D,20140731,000000,37.0908,37.0978,37.0017,37.076,60350.363065018,0
+SRLN.US,D,20140801,000000,37.0403,37.0978,36.875,36.8977,242009.54181527,0
+SRLN.US,D,20140804,000000,36.8809,36.9868,36.7977,36.868,164112.46170137,0
+SRLN.US,D,20140805,000000,36.9334,36.98,36.868,36.98,108505.60121315,0
+SRLN.US,D,20140806,000000,36.967,37.0017,36.8809,36.8809,245418.68176346,0
+SRLN.US,D,20140807,000000,36.9611,36.9611,36.8809,36.9185,87307.316486437,0
+SRLN.US,D,20140808,000000,36.8602,36.9423,36.8602,36.9334,26840.790134296,0
+SRLN.US,D,20140811,000000,36.9552,36.9552,36.875,36.9334,137657.53570344,0
+SRLN.US,D,20140812,000000,36.9255,36.9492,36.9057,36.9492,90909.388502804,0
+SRLN.US,D,20140813,000000,36.9423,36.9423,36.868,36.8977,73181.860772227,0
+SRLN.US,D,20140814,000000,36.8899,36.9492,36.8899,36.9185,192912.87598367,0
+SRLN.US,D,20140815,000000,36.9185,36.98,36.9117,36.9255,43930.934959005,0
+SRLN.US,D,20140818,000000,36.9423,36.974,36.9255,36.9423,51524.983590257,0
+SRLN.US,D,20140819,000000,36.967,37.0096,36.9334,36.9552,41525.849857779,0
+SRLN.US,D,20140820,000000,36.98,37.0096,36.9611,36.9611,126774.55087329,0
+SRLN.US,D,20140821,000000,36.9492,37.0255,36.9423,36.9868,76262.713169849,0
+SRLN.US,D,20140822,000000,37.0255,37.0661,37.0096,37.0561,70431.316156252,0
+SRLN.US,D,20140825,000000,37.0661,37.0908,37.0403,37.0908,56783.645092558,0
+SRLN.US,D,20140826,000000,37.076,37.1185,37.0403,37.0908,54715.938581761,0
+SRLN.US,D,20140827,000000,37.1126,37.1185,37.0561,37.076,66445.400234608,0
+SRLN.US,D,20140828,000000,37.076,37.1185,37.0403,37.0403,65970.645930712,0
+SRLN.US,D,20140829,000000,37.1185,37.1185,37.0017,37.0017,46421.879881147,0
+SRLN.US,D,20140902,000000,37.2126,37.2126,37.0175,37.1046,145387.94993262,0
+SRLN.US,D,20140903,000000,37.171,37.2126,37.1482,37.1561,82758.766208899,0
+SRLN.US,D,20140904,000000,37.1561,37.1769,37.1413,37.171,45023.879973505,0
+SRLN.US,D,20140905,000000,37.1561,37.1977,37.1334,37.1977,376127.63266584,0
+SRLN.US,D,20140908,000000,37.1769,37.1928,37.1413,37.1651,52931.064422221,0
+SRLN.US,D,20140909,000000,37.1769,37.1928,37.1046,37.1046,97928.681391681,0
+SRLN.US,D,20140910,000000,37.1482,37.1561,37.1126,37.1482,76904.136537878,0
+SRLN.US,D,20140911,000000,37.1334,37.1334,37.0007,37.0819,111163.21519943,0
+SRLN.US,D,20140912,000000,37.0651,37.0819,36.9868,37.0551,44913.777379623,0
+SRLN.US,D,20140915,000000,37.0819,37.0898,37.0086,37.0245,88097.226838877,0
+SRLN.US,D,20140916,000000,37.0551,37.0819,37.0086,37.0086,128599.82965443,0
+SRLN.US,D,20140917,000000,37.0393,37.1482,37.0007,37.0175,70311.112406968,0
+SRLN.US,D,20140918,000000,37.0333,37.1046,37.0086,37.0898,135886.80316146,0
+SRLN.US,D,20140919,000000,37.0819,37.1185,37.0551,37.1046,83902.21700041,0
+SRLN.US,D,20140922,000000,37.0651,37.1413,37.0393,37.0463,233034.66524056,0
+SRLN.US,D,20140923,000000,37.0463,37.1185,37.0245,37.0245,226613.36075149,0
+SRLN.US,D,20140924,000000,37.0651,37.0651,37.0086,37.0651,116239.04578896,0
+SRLN.US,D,20140925,000000,37.075,37.075,36.9542,36.98,63439.296386961,0
+SRLN.US,D,20140926,000000,36.9245,36.9542,36.8671,36.8967,100985.29101634,0
+SRLN.US,D,20140929,000000,36.8967,36.8967,36.8225,36.8602,61124.111568814,0
+SRLN.US,D,20140930,000000,36.8057,36.8602,36.7414,36.7829,84336.566682698,0
+SRLN.US,D,20141001,000000,36.8602,36.874,36.7641,36.8146,238476.15765564,0
+SRLN.US,D,20141002,000000,36.874,36.8799,36.7958,36.8057,183690.52110161,0
+SRLN.US,D,20141003,000000,36.8414,36.9255,36.8057,36.9057,111999.59086672,0
+SRLN.US,D,20141006,000000,36.8967,36.9255,36.8414,36.8602,79456.698507973,0
+SRLN.US,D,20141007,000000,36.8967,36.974,36.8889,36.8889,140293.93726337,0
+SRLN.US,D,20141008,000000,36.9492,36.9611,36.8967,36.9057,74611.174261615,0
+SRLN.US,D,20141009,000000,36.9334,36.9492,36.8799,36.8889,119844.14815195,0
+SRLN.US,D,20141010,000000,36.9185,36.9492,36.8324,36.8324,107329.82672436,0
+SRLN.US,D,20141013,000000,36.8225,36.874,36.7641,36.8414,45464.290349034,0
+SRLN.US,D,20141014,000000,36.7641,36.8889,36.7641,36.7691,62493.82824133,0
+SRLN.US,D,20141015,000000,36.6998,36.7889,35.9474,36.6443,208439.36195214,0
+SRLN.US,D,20141016,000000,36.5523,36.6533,36.4404,36.5235,161970.0066406,0
+SRLN.US,D,20141017,000000,36.2136,36.7334,36.081,36.5018,92856.891264317,0
+SRLN.US,D,20141020,000000,36.6325,36.7691,36.6325,36.7067,104938.88324069,0
+SRLN.US,D,20141021,000000,36.6879,36.8414,36.6879,36.8414,567986.95814107,0
+SRLN.US,D,20141022,000000,36.9057,36.9423,36.7769,36.7769,76985.955896635,0
+SRLN.US,D,20141023,000000,36.8512,36.9611,36.8057,36.8512,94592.269762387,0
+SRLN.US,D,20141024,000000,36.8799,36.9868,36.8324,36.8799,61976.649084746,0
+SRLN.US,D,20141027,000000,36.874,36.9185,36.8671,36.9185,83119.377456752,0
+SRLN.US,D,20141028,000000,36.8889,36.98,36.8889,36.98,58381.647877161,0
+SRLN.US,D,20141029,000000,36.9868,36.9868,36.9117,36.9611,51055.279864062,0
+SRLN.US,D,20141030,000000,36.9552,36.9938,36.9255,36.9611,53374.50514437,0
+SRLN.US,D,20141031,000000,36.9938,37.0473,36.9611,37.0403,162783.14965047,0
+SRLN.US,D,20141103,000000,37.0067,37.1185,37.0067,37.0156,62728.175046658,0
+SRLN.US,D,20141104,000000,37.0958,37.1334,37.0314,37.1026,69915.147115208,0
+SRLN.US,D,20141105,000000,37.1185,37.1264,37.0225,37.1264,63102.927912073,0
+SRLN.US,D,20141106,000000,37.1026,37.1473,37.0225,37.0225,51535.084745659,0
+SRLN.US,D,20141107,000000,37.0067,37.1026,37.0067,37.0383,85602.241454573,0
+SRLN.US,D,20141110,000000,37.0314,37.0453,37.0156,37.0314,64381.734185971,0
+SRLN.US,D,20141111,000000,37.0383,37.073,36.9582,37.0225,179757.13118805,0
+SRLN.US,D,20141112,000000,36.9858,37.0799,36.9858,37.0631,29804.469129254,0
+SRLN.US,D,20141113,000000,37.073,37.1026,37.073,37.0958,39926.836957637,0
+SRLN.US,D,20141114,000000,37.0958,37.0958,37.0383,37.0383,121009.82148534,0
+SRLN.US,D,20141117,000000,37.0542,37.1116,37.0383,37.073,155687.08798053,0
+SRLN.US,D,20141118,000000,37.1334,37.1473,37.073,37.1334,323894.5580819,0
+SRLN.US,D,20141119,000000,37.0631,37.1264,37.0542,37.1264,72569.730754863,0
+SRLN.US,D,20141120,000000,37.1473,37.1551,37.1116,37.1185,39319.757517974,0
+SRLN.US,D,20141121,000000,37.1026,37.1641,37.0958,37.0958,62141.297917799,0
+SRLN.US,D,20141124,000000,37.1185,37.1977,37.1185,37.1977,66340.348218427,0
+SRLN.US,D,20141125,000000,37.1918,37.2126,37.1473,37.2056,97534.736331001,0
+SRLN.US,D,20141126,000000,37.1977,37.1977,37.1551,37.1551,91663.944811336,0
+SRLN.US,D,20141128,000000,37.1551,37.267,37.1264,37.267,38131.861642694,0
+SRLN.US,D,20141201,000000,37.1671,37.2621,37.1363,37.2532,51106.795756613,0
+SRLN.US,D,20141202,000000,37.1799,37.2314,37.1066,37.1066,69073.720870218,0
+SRLN.US,D,20141203,000000,37.1948,37.1948,37.0483,37.1502,111150.08369741,0
+SRLN.US,D,20141204,000000,37.1066,37.1591,37.0096,37.0096,144081.87053913,0
+SRLN.US,D,20141205,000000,37.0096,37.077,36.98,36.98,85804.264562614,0
+SRLN.US,D,20141208,000000,36.9868,37.0185,36.9175,37.0096,800819.60027359,0
+SRLN.US,D,20141209,000000,37.0255,37.0255,36.9245,36.9602,163613.46462452,0
+SRLN.US,D,20141210,000000,36.873,36.8879,36.7473,36.7562,195923.02029348,0
+SRLN.US,D,20141211,000000,36.7691,36.8136,36.677,36.677,304070.03048986,0
+SRLN.US,D,20141212,000000,36.5898,36.6354,36.472,36.6354,188283.51646291,0
+SRLN.US,D,20141215,000000,36.4444,36.6047,36.2711,36.4007,357917.26970705,0
+SRLN.US,D,20141216,000000,36.2463,36.3721,36.1701,36.3424,194652.2949439,0
+SRLN.US,D,20141217,000000,36.2038,36.48,36.1463,36.2543,237479.17361746,0
+SRLN.US,D,20141218,000000,36.2711,36.5037,36.2641,36.3276,192418.92948451,0
+SRLN.US,D,20141219,000000,36.5195,36.9175,36.484,36.582,367109.3211229,0
+SRLN.US,D,20141222,000000,36.7691,36.8136,36.6225,36.7829,219924.37564426,0
+SRLN.US,D,20141223,000000,36.7206,36.9602,36.6136,36.6136,232638.6999488,0
+SRLN.US,D,20141224,000000,36.8215,36.8789,36.6681,36.7384,34094.4298285,0
+SRLN.US,D,20141226,000000,36.9938,37.0343,36.7562,36.775,172716.62587283,0
+SRLN.US,D,20141229,000000,36.8235,37.0433,36.7968,36.7968,89584.116914057,0
+SRLN.US,D,20141230,000000,37.0126,37.0512,36.6591,36.9562,217941.51883884,0
+SRLN.US,D,20141231,000000,36.8522,37.0285,36.7968,37.0037,118660.29273883,0
+SRLN.US,D,20150102,000000,36.8799,37.0037,36.875,36.9562,61084.717062746,0
+SRLN.US,D,20150105,000000,36.8424,36.969,36.7691,36.9067,69153.519997894,0
+SRLN.US,D,20150106,000000,36.7294,36.9275,36.7294,36.8334,113300.6196825,0
+SRLN.US,D,20150107,000000,36.7324,36.8899,36.7057,36.7769,107280.33106288,0
+SRLN.US,D,20150108,000000,36.8899,36.8977,36.6423,36.7216,82410.276347529,0
+SRLN.US,D,20150109,000000,36.8602,36.8977,36.7691,36.7769,168658.99174783,0
+SRLN.US,D,20150112,000000,36.8977,36.8977,36.7968,36.8899,36638.910874273,0
+SRLN.US,D,20150113,000000,36.9127,36.9492,36.7968,36.7968,39645.01472192,0
+SRLN.US,D,20150114,000000,36.8334,36.9562,36.8334,36.8799,64323.147484639,0
+SRLN.US,D,20150115,000000,36.8799,36.9433,36.7641,36.7829,50059.305941421,0
+SRLN.US,D,20150116,000000,36.7641,36.9829,36.7641,36.977,105731.82393976,0
+SRLN.US,D,20150120,000000,36.875,36.969,36.7769,36.9275,199901.86540634,0
+SRLN.US,D,20150121,000000,36.9067,36.9275,36.7562,36.8067,46054.197824513,0
+SRLN.US,D,20150122,000000,36.9275,36.9275,36.6859,36.8522,143186.90817052,0
+SRLN.US,D,20150123,000000,36.8602,36.9127,36.8156,36.8522,100645.89219483,0
+SRLN.US,D,20150126,000000,36.875,36.8799,36.7769,36.8235,84746.673592021,0
+SRLN.US,D,20150127,000000,36.7562,36.8235,36.7057,36.7562,336114.93588728,0
+SRLN.US,D,20150128,000000,36.8602,36.8899,36.7641,36.7829,136714.08778889,0
+SRLN.US,D,20150129,000000,36.7769,36.868,36.7769,36.7769,84585.055105588,0
+SRLN.US,D,20150130,000000,36.7493,36.9275,36.7493,36.7641,209766.65377196,0
+SRLN.US,D,20150202,000000,36.8958,36.9888,36.7473,36.8661,131479.66905955,0
+SRLN.US,D,20150203,000000,37.0502,37.0502,36.8136,36.8404,299439.66085356,0
+SRLN.US,D,20150204,000000,37.0848,37.0938,36.8314,36.8661,373309.41030867,0
+SRLN.US,D,20150205,000000,37.0848,37.1235,36.9255,37.0116,55332.109061285,0
+SRLN.US,D,20150206,000000,37.0275,37.1453,37.0116,37.1008,81168.844348619,0
+SRLN.US,D,20150209,000000,37.1008,37.2344,37.0275,37.1531,51364.375219365,0
+SRLN.US,D,20150210,000000,37.2739,37.2739,37.0848,37.2561,78110.214492881,0
+SRLN.US,D,20150211,000000,37.2492,37.2819,37.1393,37.2037,64271.631592089,0
+SRLN.US,D,20150212,000000,37.2819,37.371,37.2106,37.3284,491960.61200763,0
+SRLN.US,D,20150213,000000,37.3492,37.3947,37.2432,37.3947,86155.784770605,0
+SRLN.US,D,20150217,000000,37.4096,37.4571,37.2492,37.4185,88338.644452985,0
+SRLN.US,D,20150218,000000,37.5036,37.5116,37.3116,37.3215,75982.911165212,0
+SRLN.US,D,20150219,000000,37.4492,37.5116,37.3868,37.5116,45990.56054548,0
+SRLN.US,D,20150220,000000,37.4868,37.5195,37.4027,37.5195,74762.691592646,0
+SRLN.US,D,20150223,000000,37.5036,37.5927,37.4027,37.4808,54120.980528581,0
+SRLN.US,D,20150224,000000,37.4868,37.5848,37.4265,37.5195,98066.057105148,0
+SRLN.US,D,20150225,000000,37.568,37.5769,37.5264,37.5611,75432.398195801,0
+SRLN.US,D,20150226,000000,37.663,37.663,37.5195,37.5491,177259.11545713,0
+SRLN.US,D,20150227,000000,37.5611,37.6729,37.5611,37.6551,70151.514151616,0
+SRLN.US,D,20150302,000000,37.7007,37.7095,37.6016,37.6689,92924.569005511,0
+SRLN.US,D,20150303,000000,37.6789,37.7224,37.6096,37.7165,172636.82674515,0
+SRLN.US,D,20150304,000000,37.7165,37.7165,37.5303,37.5303,58373.566952839,0
+SRLN.US,D,20150305,000000,37.6858,37.7362,37.6789,37.7007,63479.701008569,0
+SRLN.US,D,20150306,000000,37.7284,37.757,37.7007,37.757,84415.355694834,0
+SRLN.US,D,20150309,000000,37.757,37.757,37.6689,37.7512,53275.51382143,0
+SRLN.US,D,20150310,000000,37.7284,37.757,37.6432,37.7362,99342.843147966,0
+SRLN.US,D,20150311,000000,37.7224,37.7362,37.5818,37.6937,242922.68626362,0
+SRLN.US,D,20150312,000000,37.7165,37.7512,37.6858,37.6937,673789.49016864,0
+SRLN.US,D,20150313,000000,37.7165,37.7165,37.5957,37.7165,74731.3780109,0
+SRLN.US,D,20150316,000000,37.6591,37.7442,37.6184,37.7442,54187.648154234,0
+SRLN.US,D,20150317,000000,37.6264,37.7007,37.5818,37.5957,134287.79026132,0
+SRLN.US,D,20150318,000000,37.6096,37.6432,37.5363,37.565,90310.389987463,0
+SRLN.US,D,20150319,000000,37.5898,37.6937,37.5521,37.6511,90179.074967237,0
+SRLN.US,D,20150320,000000,37.6689,37.7442,37.5898,37.6184,42410.711070998,0
+SRLN.US,D,20150323,000000,37.6016,37.6937,37.6016,37.6264,40308.660631834,0
+SRLN.US,D,20150324,000000,37.7165,37.7284,37.6432,37.6511,46332.989713609,0
+SRLN.US,D,20150325,000000,37.5521,37.7284,37.5521,37.5957,74601.073106213,0
+SRLN.US,D,20150326,000000,37.7362,37.7362,37.6511,37.6689,66356.51006707,0
+SRLN.US,D,20150327,000000,37.7095,37.7512,37.6511,37.7512,915921.25596428,0
+SRLN.US,D,20150330,000000,37.7362,37.7798,37.7284,37.764,58503.871857525,0
+SRLN.US,D,20150331,000000,37.6591,37.7877,37.6432,37.6432,156535.5850343,0
+SRLN.US,D,20150401,000000,37.6511,37.7877,37.5453,37.6016,92403.349386766,0
+SRLN.US,D,20150402,000000,37.6264,37.6264,37.565,37.5739,174467.156104,0
+SRLN.US,D,20150406,000000,37.5363,37.7224,37.5363,37.5898,103398.45704189,0
+SRLN.US,D,20150407,000000,37.5898,37.6789,37.565,37.6264,285964.71954724,0
+SRLN.US,D,20150408,000000,37.6511,37.7165,37.6432,37.7165,220013.2658118,0
+SRLN.US,D,20150409,000000,37.7224,37.7442,37.6858,37.7007,77841.523759187,0
+SRLN.US,D,20150410,000000,37.7729,37.7729,37.7095,37.7095,68063.605330014,0
+SRLN.US,D,20150413,000000,37.7362,37.8035,37.7284,37.7512,50260.318933922,0
+SRLN.US,D,20150414,000000,37.7877,37.8195,37.7442,37.7442,78533.452904227,0
+SRLN.US,D,20150415,000000,37.8035,37.8195,37.7729,37.7729,157877.01847169,0
+SRLN.US,D,20150416,000000,37.8195,37.8541,37.8125,37.8462,56285.658131238,0
+SRLN.US,D,20150417,000000,37.8541,37.8719,37.7798,37.8343,967885.63981453,0
+SRLN.US,D,20150420,000000,37.8343,37.8897,37.8343,37.8343,56623.036721666,0
+SRLN.US,D,20150421,000000,37.8719,37.8996,37.8343,37.8462,49831.019829335,0
+SRLN.US,D,20150422,000000,37.8897,37.9085,37.8392,37.8541,91286.1615993,0
+SRLN.US,D,20150423,000000,37.862,37.9085,37.862,37.862,69104.024336424,0
+SRLN.US,D,20150424,000000,37.9085,37.9214,37.8541,37.9135,58898.827033745,0
+SRLN.US,D,20150427,000000,37.9214,37.9363,37.8818,37.8897,128396.79643085,0
+SRLN.US,D,20150428,000000,37.8818,37.9432,37.8719,37.9363,83108.26618581,0
+SRLN.US,D,20150429,000000,37.9491,37.965,37.9135,37.9491,51698.723463172,0
+SRLN.US,D,20150430,000000,37.9739,37.9739,37.8897,37.8897,94625.603575214,0
+SRLN.US,D,20150501,000000,37.9719,38.0036,37.9263,37.9788,46449.153000733,0
+SRLN.US,D,20150504,000000,37.9195,38.0036,37.9056,37.9195,47877.456374581,0
+SRLN.US,D,20150505,000000,37.9115,38.0086,37.7858,37.7858,651034.61739447,0
+SRLN.US,D,20150506,000000,37.9195,37.9263,37.7937,37.8095,112919.80612384,0
+SRLN.US,D,20150507,000000,37.859,37.9263,37.8095,37.859,43100.619984957,0
+SRLN.US,D,20150508,000000,37.859,37.9491,37.8244,37.9491,172478.23860534,0
+SRLN.US,D,20150511,000000,37.9719,38.0392,37.8244,37.8244,147040.49895639,0
+SRLN.US,D,20150512,000000,37.859,37.963,37.8175,37.9422,320057.12914466,0
+SRLN.US,D,20150513,000000,37.9115,37.9719,37.7937,37.7937,118465.34043956,0
+SRLN.US,D,20150514,000000,37.9422,37.9551,37.8017,37.8017,191265.37753759,0
+SRLN.US,D,20150515,000000,37.9343,37.9491,37.8432,37.9491,78094.052644238,0
+SRLN.US,D,20150518,000000,37.9343,37.9788,37.8788,37.9343,295995.16686147,0
+SRLN.US,D,20150519,000000,37.963,37.963,37.8432,37.9422,150820.35130783,0
+SRLN.US,D,20150520,000000,37.963,37.9788,37.8788,37.9195,58453.366080515,0
+SRLN.US,D,20150521,000000,37.9719,37.9719,37.8878,37.9115,75016.230593237,0
+SRLN.US,D,20150522,000000,37.9422,37.963,37.8511,37.9195,54016.93862794,0
+SRLN.US,D,20150526,000000,37.9868,38.0036,37.8511,37.859,73501.057282931,0
+SRLN.US,D,20150527,000000,37.9788,38.0154,37.8878,37.9868,170132.75032099,0
+SRLN.US,D,20150528,000000,37.9946,38.0244,37.859,37.859,110327.84964769,0
+SRLN.US,D,20150529,000000,37.9719,37.9719,37.859,37.9195,170132.75032099,0
+SRLN.US,D,20150601,000000,38.0461,38.0759,37.8501,37.9115,108047.00875791,0
+SRLN.US,D,20150602,000000,37.9858,37.9858,37.859,37.8768,125962.41797896,0
+SRLN.US,D,20150603,000000,37.9541,37.9541,37.8303,37.8303,159279.0588415,0
+SRLN.US,D,20150604,000000,37.867,37.9175,37.8155,37.8858,200241.26422784,0
+SRLN.US,D,20150605,000000,37.9243,37.9403,37.8768,37.8858,46285.51428322,0
+SRLN.US,D,20150608,000000,37.9175,37.9243,37.8224,37.8224,89198.252777699,0
+SRLN.US,D,20150609,000000,37.8947,37.9481,37.8155,37.9175,116190.56024302,0
+SRLN.US,D,20150610,000000,37.9036,37.9175,37.8224,37.8858,87886.112690974,0
+SRLN.US,D,20150611,000000,37.9481,37.9858,37.769,37.8768,91762.936134276,0
+SRLN.US,D,20150612,000000,37.8422,37.9175,37.8363,37.859,69557.566213976,0
+SRLN.US,D,20150615,000000,37.9481,37.9541,37.7769,37.8947,59808.941135469,0
+SRLN.US,D,20150616,000000,37.8947,37.9115,37.7917,37.8422,88160.86411791,0
+SRLN.US,D,20150617,000000,37.9175,37.9333,37.7046,37.7046,137308.03572653,0
+SRLN.US,D,20150618,000000,37.8422,37.859,37.7314,37.761,58508.922435226,0
+SRLN.US,D,20150619,000000,37.8363,37.8363,37.7402,37.8224,106494.46117261,0
+SRLN.US,D,20150622,000000,37.8075,37.9333,37.8075,37.9175,38618.737333073,0
+SRLN.US,D,20150623,000000,37.9175,37.9481,37.8155,37.8768,85314.358525615,0
+SRLN.US,D,20150624,000000,37.9243,37.9243,37.8224,37.867,68525.228131887,0
+SRLN.US,D,20150625,000000,37.8422,37.9243,37.8155,37.859,189317.87477608,0
+SRLN.US,D,20150626,000000,37.859,37.9115,37.8422,37.867,97388.269577672,0
+SRLN.US,D,20150629,000000,37.8947,37.9243,37.7997,37.8303,210642.42394533,0
+SRLN.US,D,20150630,000000,37.8363,37.867,37.7769,37.867,125311.90357106,0
+SRLN.US,D,20150701,000000,37.8848,37.9105,37.766,37.871,96582.197376589,0
+SRLN.US,D,20150702,000000,37.9323,37.9471,37.8353,37.8353,204349.40412986,0
+SRLN.US,D,20150706,000000,37.9471,37.9471,37.857,37.857,52969.448812748,0
+SRLN.US,D,20150707,000000,37.9105,37.9224,37.8748,37.9165,1002993.2155298,0
+SRLN.US,D,20150708,000000,37.865,37.9165,37.8412,37.8482,79257.705746553,0
+SRLN.US,D,20150709,000000,37.865,37.9471,37.8412,37.8848,79384.980304619,0
+SRLN.US,D,20150710,000000,37.9105,37.9531,37.865,37.9016,66562.573637271,0
+SRLN.US,D,20150713,000000,37.9471,37.9531,37.9105,37.9531,54007.847588078,0
+SRLN.US,D,20150714,000000,37.9016,37.9689,37.9016,37.96,88727.538935964,0
+SRLN.US,D,20150715,000000,37.96,38.0076,37.9531,37.9838,245488.37973574,0
+SRLN.US,D,20150716,000000,38.0234,38.0372,37.9838,38.0234,356003.10075835,0
+SRLN.US,D,20150717,000000,37.9768,38.0372,37.9689,37.9768,131962.50428777,0
+SRLN.US,D,20150720,000000,38.0134,38.0303,37.9926,38.0234,73685.908426789,0
+SRLN.US,D,20150721,000000,38.0134,38.0234,37.9926,38.0006,124842.19984487,0
+SRLN.US,D,20150722,000000,37.9016,38.0076,37.9016,37.9926,72131.340610415,0
+SRLN.US,D,20150723,000000,37.9838,37.9926,37.8927,37.8927,177031.83946058,0
+SRLN.US,D,20150724,000000,37.865,37.9224,37.8293,37.9016,144654.60605043,0
+SRLN.US,D,20150727,000000,37.857,37.8748,37.7977,37.8412,78090.012182077,0
+SRLN.US,D,20150728,000000,37.7749,37.8748,37.7749,37.8412,218728.39884465,0
+SRLN.US,D,20150729,000000,37.8353,37.8927,37.7977,37.8412,139346.44888666,0
+SRLN.US,D,20150730,000000,37.8353,37.8748,37.8205,37.857,107491.4452108,0
+SRLN.US,D,20150731,000000,37.8848,37.8927,37.8205,37.8353,58019.016398227,0
+SRLN.US,D,20150803,000000,37.9986,37.9986,37.8263,37.8719,53056.318749206,0
+SRLN.US,D,20150804,000000,37.8343,37.8541,37.7561,37.762,149164.77193744,0
+SRLN.US,D,20150805,000000,37.8115,37.8392,37.7561,37.8195,602203.61194994,0
+SRLN.US,D,20150806,000000,37.7789,37.8027,37.7214,37.7214,94547.824678618,0
+SRLN.US,D,20150807,000000,37.6136,37.7492,37.5927,37.6482,305425.60554481,0
+SRLN.US,D,20150810,000000,37.6977,37.6977,37.6224,37.6224,91618.489612027,0
+SRLN.US,D,20150811,000000,37.6046,37.6907,37.6046,37.6136,90269.985365855,0
+SRLN.US,D,20150812,000000,37.5551,37.6046,37.5264,37.5858,47226.94196669,0
+SRLN.US,D,20150813,000000,37.5036,37.5779,37.4561,37.4561,143741.46160209,0
+SRLN.US,D,20150814,000000,37.5264,37.5986,37.4868,37.5036,312906.52123556,0
+SRLN.US,D,20150817,000000,37.5195,37.5986,37.5036,37.5779,175227.77310578,0
+SRLN.US,D,20150818,000000,37.5779,37.5927,37.5116,37.5858,45031.960897827,0
+SRLN.US,D,20150819,000000,37.5195,37.569,37.4798,37.5116,391362.19524319,0
+SRLN.US,D,20150820,000000,37.4957,37.5323,37.4472,37.4561,122837.12049756,0
+SRLN.US,D,20150821,000000,37.4561,37.4957,37.3987,37.4403,125676.55528108,0
+SRLN.US,D,20150824,000000,35.9602,37.2136,34.8713,36.9868,382688.33309946,0
+SRLN.US,D,20150825,000000,37.2374,37.4323,36.0028,37.1541,112773.33937052,0
+SRLN.US,D,20150826,000000,37.2056,37.3828,37.1631,37.3828,80389.035151581,0
+SRLN.US,D,20150827,000000,37.2452,37.4323,37.2452,37.27,113679.41301008,0
+SRLN.US,D,20150828,000000,37.367,37.4323,37.2947,37.4323,370978.06364188,0
+SRLN.US,D,20150831,000000,37.4323,37.4798,37.3918,37.4798,121165.37927853,0
+SRLN.US,D,20150901,000000,37.465,37.5026,37.36,37.367,134315.0633809,0
+SRLN.US,D,20150902,000000,37.4788,37.5393,37.3987,37.5323,145625.32708456,0
+SRLN.US,D,20150903,000000,37.5779,37.6136,37.5026,37.5185,805627.75024496,0
+SRLN.US,D,20150904,000000,37.5393,37.5858,37.5264,37.5858,162205.36356147,0
+SRLN.US,D,20150908,000000,37.5858,37.6136,37.5323,37.6046,88042.680599706,0
+SRLN.US,D,20150909,000000,37.6314,37.6314,37.569,37.5927,39590.468482749,0
+SRLN.US,D,20150910,000000,37.6046,37.6561,37.473,37.5986,104635.84857863,0
+SRLN.US,D,20150911,000000,37.5986,37.6561,37.5858,37.6136,86760.843979187,0
+SRLN.US,D,20150914,000000,37.6224,37.6838,37.5621,37.5779,54112.899604259,0
+SRLN.US,D,20150915,000000,37.5927,37.6402,37.5858,37.6046,66575.705139294,0
+SRLN.US,D,20150916,000000,37.5779,37.6314,37.5779,37.6314,50129.003913695,0
+SRLN.US,D,20150917,000000,37.5927,37.6224,37.5026,37.5927,45071.355403895,0
+SRLN.US,D,20150918,000000,37.5491,37.5491,37.3819,37.5185,78275.873441475,0
+SRLN.US,D,20150921,000000,37.4561,37.5106,37.4393,37.4462,60027.126092153,0
+SRLN.US,D,20150922,000000,37.375,37.4948,37.3145,37.4056,94343.781339497,0
+SRLN.US,D,20150923,000000,37.3819,37.465,37.2937,37.3145,167348.87189219,0
+SRLN.US,D,20150924,000000,37.3235,37.4135,37.2849,37.2849,299164.90942663,0
+SRLN.US,D,20150925,000000,37.2997,37.3908,37.2432,37.367,59253.377588356,0
+SRLN.US,D,20150928,000000,37.2581,37.3235,37.1522,37.1611,52371.460412948,0
+SRLN.US,D,20150929,000000,37.1443,37.2354,37.0829,37.1671,88690.164660976,0
+SRLN.US,D,20150930,000000,37.076,37.1611,37.076,37.1611,119789.60191277,0
+SRLN.US,D,20151001,000000,37.1719,37.1719,36.9958,37.1026,128827.10565097,0
+SRLN.US,D,20151002,000000,36.9958,37.1026,36.977,37.0868,108592.47114962,0
+SRLN.US,D,20151005,000000,37.0363,37.2552,36.977,36.9829,518493.31690217,0
+SRLN.US,D,20151006,000000,37.0037,37.0522,37.0037,37.0195,98601.418341456,0
+SRLN.US,D,20151007,000000,37.0285,37.0868,37.0195,37.0363,43922.854034683,0
+SRLN.US,D,20151008,000000,37.072,37.1492,36.9334,37.1354,56087.675485358,0
+SRLN.US,D,20151009,000000,37.1413,37.1492,37.0126,37.1413,55958.380696212,0
+SRLN.US,D,20151012,000000,37.2482,37.2482,37.1413,37.1938,37122.756218031,0
+SRLN.US,D,20151013,000000,37.1274,37.2017,37.1274,37.1938,144573.79680721,0
+SRLN.US,D,20151014,000000,37.1492,37.2086,37.1413,37.1492,49814.857980692,0
+SRLN.US,D,20151015,000000,37.1789,37.1859,37.1274,37.1719,164680.14663497,0
+SRLN.US,D,20151016,000000,37.1938,37.2987,37.1026,37.1859,139840.39538582,0
+SRLN.US,D,20151019,000000,37.1026,37.1581,37.0958,37.1492,378144.83339962,0
+SRLN.US,D,20151020,000000,37.1413,37.1719,37.0958,37.0958,73124.284186435,0
+SRLN.US,D,20151021,000000,37.1354,37.1719,37.1026,37.1026,67744.40881931,0
+SRLN.US,D,20151022,000000,37.1116,37.1789,37.0958,37.1671,1083465.0801557,0
+SRLN.US,D,20151023,000000,37.1859,37.1859,37.1026,37.1274,258792.61151576,0
+SRLN.US,D,20151026,000000,37.1938,37.2482,37.1581,37.2422,122679.5424733,0
+SRLN.US,D,20151027,000000,37.1938,37.2552,37.1413,37.1719,109617.73842292,0
+SRLN.US,D,20151028,000000,37.2482,37.2482,37.1789,37.2422,254064.26067207,0
+SRLN.US,D,20151029,000000,37.2086,37.2482,37.2086,37.2176,177868.21512787,0
+SRLN.US,D,20151030,000000,37.1789,37.2324,37.1671,37.2017,401707.79860596,0
+SRLN.US,D,20151102,000000,37.1185,37.1948,37.1185,37.1671,81229.451281031,0
+SRLN.US,D,20151103,000000,37.1185,37.1948,37.1185,37.1729,166253.90664661,0
+SRLN.US,D,20151104,000000,37.1809,37.1809,37.1185,37.1502,107995.49286536,0
+SRLN.US,D,20151105,000000,37.1363,37.1809,37.1274,37.1729,197384.65748015,0
+SRLN.US,D,20151106,000000,37.1274,37.1502,37.073,37.0968,84214.342702333,0
+SRLN.US,D,20151109,000000,37.0968,37.1116,36.9968,37.0047,93299.321870926,0
+SRLN.US,D,20151110,000000,37.0532,37.0799,37.0136,37.0373,69921.207808449,0
+SRLN.US,D,20151111,000000,37.1878,37.1878,36.8552,37.0205,77321.314255982,0
+SRLN.US,D,20151112,000000,36.9829,37.0205,36.9413,36.9621,158599.25108294,0
+SRLN.US,D,20151113,000000,36.9552,36.978,36.9165,36.9334,49762.331972601,0
+SRLN.US,D,20151116,000000,36.9007,36.968,36.8928,36.9552,100161.03673553,0
+SRLN.US,D,20151117,000000,36.9087,36.9482,36.8364,36.9235,301884.14046086,0
+SRLN.US,D,20151118,000000,36.8552,36.9087,36.8186,36.9007,97862.013766027,0
+SRLN.US,D,20151119,000000,36.8928,36.8928,36.7839,36.8265,53721.9848902,0
+SRLN.US,D,20151120,000000,36.8087,36.8364,36.7651,36.8087,112153.12842883,0
+SRLN.US,D,20151123,000000,36.7839,36.8186,36.7284,36.7711,141500.01521838,0
+SRLN.US,D,20151124,000000,36.7919,36.7987,36.6899,36.7987,466099.63394733,0
+SRLN.US,D,20151125,000000,36.6819,36.7512,36.6543,36.7423,386223.73749017,0
+SRLN.US,D,20151127,000000,36.8364,36.8364,36.6543,36.6731,498120.2965718,0
+SRLN.US,D,20151130,000000,36.6899,36.7582,36.6731,36.7582,73233.376664777,0
+SRLN.US,D,20151201,000000,36.6731,36.6819,36.5928,36.6463,63949.404734764,0
+SRLN.US,D,20151202,000000,36.6463,36.6819,36.577,36.586,95841.782685619,0
+SRLN.US,D,20151203,000000,36.6543,36.6899,36.5275,36.6186,538026.93121862,0
+SRLN.US,D,20151204,000000,36.6731,36.7582,36.5533,36.7582,553882.7148532,0
+SRLN.US,D,20151207,000000,36.7206,36.7206,36.6543,36.6968,555797.89391743,0
+SRLN.US,D,20151208,000000,36.5364,36.6631,36.4027,36.483,554719.0905205,0
+SRLN.US,D,20151209,000000,36.4978,36.6265,36.4206,36.586,269345.28856427,0
+SRLN.US,D,20151210,000000,36.5928,36.5928,36.4334,36.4978,266031.09947686,0
+SRLN.US,D,20151211,000000,36.3542,36.4889,36.1731,36.2523,587565.0175413,0
+SRLN.US,D,20151214,000000,36.1593,36.3097,36.084,36.1503,267053.33640355,0
+SRLN.US,D,20151215,000000,36.3296,36.3454,36.084,36.2008,172121.66781965,0
+SRLN.US,D,20151216,000000,36.2751,36.2829,36.084,36.1345,220733.47819196,0
+SRLN.US,D,20151217,000000,36.3196,36.3196,36.179,36.2117,234011.44696794,0
+SRLN.US,D,20151218,000000,36.187,36.3374,36.0087,36.2701,408552.34150638,0
+SRLN.US,D,20151221,000000,36.3969,36.3969,36.2008,36.2276,319111.66099903,0
+SRLN.US,D,20151222,000000,36.2068,36.2463,36.1345,36.2276,379514.55007214,0
+SRLN.US,D,20151223,000000,36.2612,36.3691,36.179,36.3691,427051.59750968,0
+SRLN.US,D,20151224,000000,36.2463,36.3542,36.2276,36.3196,135398.91735554,0
+SRLN.US,D,20151228,000000,36.2701,36.3454,36.1345,36.1345,400200.70621998,0
+SRLN.US,D,20151229,000000,36.4166,36.4166,36.182,36.3503,232447.7881117,0
+SRLN.US,D,20151230,000000,36.1968,36.3829,36.1968,36.3829,288697.08208349,0
+SRLN.US,D,20151231,000000,36.1968,36.3899,36.1968,36.2721,295148.69003878,0
+SRLN.US,D,20160104,000000,36.1395,36.3503,36.0523,36.2721,109572.28322362,0
+SRLN.US,D,20160105,000000,36.3256,36.3681,36.2166,36.2869,133363.53454203,0
+SRLN.US,D,20160106,000000,36.2563,36.3256,36.2038,36.2968,182588.48504724,0
+SRLN.US,D,20160107,000000,36.2563,36.2563,36.2088,36.2414,64777.699477731,0
+SRLN.US,D,20160108,000000,36.2721,36.3334,36.2166,36.2968,99628.705845844,0
+SRLN.US,D,20160111,000000,36.3058,36.3681,36.2721,36.2869,91633.64134513,0
+SRLN.US,D,20160112,000000,36.3503,36.3731,36.2869,36.3731,142147.49927965,0
+SRLN.US,D,20160113,000000,36.3503,36.4087,36.2869,36.2869,92171.022812519,0
+SRLN.US,D,20160114,000000,36.3058,36.3731,36.2414,36.2414,247756.0891235,0
+SRLN.US,D,20160115,000000,36.1701,36.2483,36.1395,36.2088,240512.5505847,0
+SRLN.US,D,20160119,000000,36.2038,36.2325,36.0692,36.0692,155524.45937856,0
+SRLN.US,D,20160120,000000,36.1058,36.1265,35.9325,35.9781,532586.44891909,0
+SRLN.US,D,20160121,000000,36.0523,36.2166,35.9642,35.9969,293247.65259211,0
+SRLN.US,D,20160122,000000,36.0454,36.1761,35.9582,36.079,175731.82076034,0
+SRLN.US,D,20160125,000000,36.1226,36.1761,36.0028,36.0612,103342.90068717,0
+SRLN.US,D,20160126,000000,36.1157,36.1968,36.0612,36.1295,182405.65413447,0
+SRLN.US,D,20160127,000000,36.1157,36.1701,36.0365,36.1701,102357.02791994,0
+SRLN.US,D,20160128,000000,36.0612,36.1275,36.0523,36.079,130345.3093079,0
+SRLN.US,D,20160129,000000,36.089,36.1761,36.089,36.1295,198525.07792504,0
+SRLN.US,D,20160201,000000,36.1365,36.1691,36.0582,36.076,129455.39751698,0
+SRLN.US,D,20160202,000000,36.0949,36.1365,36.0503,36.076,74154.602037443,0
+SRLN.US,D,20160203,000000,36.1265,36.1265,36.0097,36.0167,132959.48832595,0
+SRLN.US,D,20160204,000000,36.0949,36.1365,36.0097,36.0097,110083.40168695,0
+SRLN.US,D,20160205,000000,36.0097,36.1048,35.984,36.0009,333905.81320086,0
+SRLN.US,D,20160208,000000,36.0028,36.086,35.9761,36.0028,80130.445573289,0
+SRLN.US,D,20160209,000000,35.988,36.076,35.8464,35.9454,146405.1362816,0
+SRLN.US,D,20160210,000000,35.8989,36.0672,35.8711,35.8711,71515.170130891,0
+SRLN.US,D,20160211,000000,35.8642,35.9058,35.784,35.8899,76210.187161758,0
+SRLN.US,D,20160212,000000,35.8711,35.8889,35.7445,35.7741,61249.365895799,0
+SRLN.US,D,20160216,000000,35.7998,35.8464,35.7523,35.8464,98376.162575991,0
+SRLN.US,D,20160217,000000,35.8711,35.9048,35.784,35.784,160951.81017608,0
+SRLN.US,D,20160218,000000,35.8899,35.8939,35.784,35.8236,304904.38592607,0
+SRLN.US,D,20160219,000000,35.8989,35.9058,35.8167,35.8801,100814.58149005,0
+SRLN.US,D,20160222,000000,35.8989,35.9206,35.8711,35.8801,123824.00338035,0
+SRLN.US,D,20160223,000000,35.9058,35.9682,35.8642,35.9296,67483.799009937,0
+SRLN.US,D,20160224,000000,35.8711,35.9602,35.8167,35.9602,182595.55585602,0
+SRLN.US,D,20160225,000000,35.9454,35.9602,35.8711,35.9206,88656.83084815,0
+SRLN.US,D,20160226,000000,35.9374,36.0167,35.9374,36.0167,295357.7839556,0
+SRLN.US,D,20160229,000000,36.0582,36.1365,36.0097,36.1365,202955.44468438,0
+SRLN.US,D,20160301,000000,36.1899,36.2146,36.0949,36.1681,146403.11605052,0
+SRLN.US,D,20160302,000000,36.2088,36.2305,36.1899,36.2226,72308.110829951,0
+SRLN.US,D,20160303,000000,36.2146,36.3146,36.2146,36.3058,463466.26273403,0
+SRLN.US,D,20160304,000000,36.3334,36.3899,36.2889,36.382,99579.210184374,0
+SRLN.US,D,20160307,000000,36.3899,36.4166,36.3582,36.4166,73164.688808044,0
+SRLN.US,D,20160308,000000,36.4017,36.4454,36.2959,36.382,115707.72501481,0
+SRLN.US,D,20160309,000000,36.4087,36.473,36.3671,36.473,115468.32763178,0
+SRLN.US,D,20160310,000000,36.4879,36.5195,36.4374,36.5195,177480.33076044,0
+SRLN.US,D,20160311,000000,36.5513,36.6413,36.5275,36.6067,112016.76283091,0
+SRLN.US,D,20160314,000000,36.5918,36.6255,36.5602,36.6077,132620.08950444,0
+SRLN.US,D,20160315,000000,36.6166,36.6393,36.584,36.6393,120092.63657483,0
+SRLN.US,D,20160316,000000,36.6533,36.7334,36.6077,36.7246,42224.8498116,0
+SRLN.US,D,20160317,000000,36.7582,36.8097,36.7246,36.7789,107044.97414202,0
+SRLN.US,D,20160318,000000,36.7512,36.7789,36.6988,36.7711,65735.289009844,0
+SRLN.US,D,20160321,000000,36.7206,36.8027,36.7028,36.7711,175092.41762339,0
+SRLN.US,D,20160322,000000,36.7789,36.7849,36.7284,36.7582,63182.727039749,0
+SRLN.US,D,20160323,000000,36.7423,36.7849,36.7106,36.7206,175476.26152867,0
+SRLN.US,D,20160324,000000,36.7849,36.7849,36.6543,36.6621,357995.04860364,0
+SRLN.US,D,20160328,000000,36.7512,36.8206,36.6918,36.7334,59815.00182871,0
+SRLN.US,D,20160329,000000,36.7284,36.8196,36.6809,36.7651,354851.56904252,0
+SRLN.US,D,20160330,000000,36.7582,36.8274,36.7562,36.8196,38337.925212896,0
+SRLN.US,D,20160331,000000,36.7423,36.8462,36.7423,36.7997,102407.53369695,0
+SRLN.US,D,20160401,000000,36.8166,36.8987,36.7443,36.7691,69630.29453287,0
+SRLN.US,D,20160404,000000,36.7829,36.875,36.6928,36.6928,111767.26429247,0
+SRLN.US,D,20160405,000000,36.7829,36.7968,36.6869,36.6928,1693559.7147057,0
+SRLN.US,D,20160406,000000,36.7769,36.8344,36.7394,36.8067,345272.64337478,0
+SRLN.US,D,20160407,000000,36.8166,36.8918,36.7691,36.8434,136385.80023832,0
+SRLN.US,D,20160408,000000,36.9087,36.9423,36.8532,36.8977,52541.159823702,0
+SRLN.US,D,20160411,000000,36.8918,37.0057,36.8829,36.9165,68210.072083344,0
+SRLN.US,D,20160412,000000,36.9492,36.979,36.8918,36.9245,114493.56613548,0
+SRLN.US,D,20160413,000000,36.9245,37.0463,36.9165,37.0383,184980.43864644,0
+SRLN.US,D,20160414,000000,36.9898,37.0463,36.9344,36.9839,66210.04331374,0
+SRLN.US,D,20160415,000000,36.969,37.0551,36.9453,37.0383,178756.10668771,0
+SRLN.US,D,20160418,000000,37.0314,37.1759,37.0057,37.0898,81160.763424297,0
+SRLN.US,D,20160419,000000,37.0463,37.1304,37.0383,37.1056,115995.60794377,0
+SRLN.US,D,20160420,000000,37.1403,37.2166,37.0463,37.1403,88441.676238086,0
+SRLN.US,D,20160421,000000,37.1403,37.1631,37.1056,37.1403,44965.293272173,0
+SRLN.US,D,20160422,000000,37.1759,37.2304,37.1531,37.1631,115694.59351278,0
+SRLN.US,D,20160425,000000,37.1918,37.2472,37.1403,37.1987,99498.400941157,0
+SRLN.US,D,20160426,000000,37.1759,37.2146,37.1571,37.2066,59256.407934977,0
+SRLN.US,D,20160427,000000,37.1918,37.2472,37.1839,37.2472,74353.594798863,0
+SRLN.US,D,20160428,000000,37.1918,37.272,37.1918,37.2472,80781.970096721,0
+SRLN.US,D,20160429,000000,37.2146,37.2631,37.1839,37.1839,107034.87298662,0
+SRLN.US,D,20160502,000000,37.2354,37.2442,37.1819,37.2116,177284.36834563,0
+SRLN.US,D,20160503,000000,37.1957,37.2116,37.1413,37.1888,123741.17390605,0
+SRLN.US,D,20160504,000000,37.1888,37.2354,37.1016,37.1888,163827.60911903,0
+SRLN.US,D,20160505,000000,37.2195,37.2354,37.1354,37.1581,84299.19240771,0
+SRLN.US,D,20160506,000000,37.1354,37.2274,37.1096,37.1819,54208.860580579,0
+SRLN.US,D,20160509,000000,37.1819,37.2354,37.1413,37.2195,90584.131298859,0
+SRLN.US,D,20160510,000000,37.2037,37.269,37.1671,37.2442,89593.207953919,0
+SRLN.US,D,20160511,000000,37.2354,37.2522,37.1819,37.1859,71604.060298429,0
+SRLN.US,D,20160512,000000,37.2354,37.269,37.1888,37.2591,99910.52808156,0
+SRLN.US,D,20160513,000000,37.2037,37.2859,37.2037,37.2354,113194.55755078,0
+SRLN.US,D,20160516,000000,37.2354,37.2859,37.2037,37.2859,67749.459397011,0
+SRLN.US,D,20160517,000000,37.2442,37.3155,37.2442,37.2591,87345.700876965,0
+SRLN.US,D,20160518,000000,37.2591,37.3155,37.2116,37.2522,138958.56451922,0
+SRLN.US,D,20160519,000000,37.2859,37.3244,37.2195,37.2937,79620.337225486,0
+SRLN.US,D,20160520,000000,37.2937,37.3244,37.2522,37.3244,138729.26829159,0
+SRLN.US,D,20160523,000000,37.3314,37.3482,37.3007,37.3155,61315.023405912,0
+SRLN.US,D,20160524,000000,37.3393,37.3789,37.3155,37.3482,55616.961643623,0
+SRLN.US,D,20160525,000000,37.3552,37.4442,37.3393,37.4185,150560.751614,0
+SRLN.US,D,20160526,000000,37.4442,37.4462,37.3789,37.3947,95137.732154097,0
+SRLN.US,D,20160527,000000,37.3789,37.4353,37.367,37.4096,63333.23425524,0
+SRLN.US,D,20160531,000000,37.4531,37.4848,37.4115,37.4531,66060.54621379,0
+SRLN.US,D,20160601,000000,37.4462,37.472,37.4037,37.4293,71478.805971443,0
+SRLN.US,D,20160602,000000,37.4293,37.4858,37.3809,37.4858,108153.07088962,0
+SRLN.US,D,20160603,000000,37.4858,37.5264,37.4293,37.5185,204202.93737652,0
+SRLN.US,D,20160606,000000,37.4788,37.5185,37.4373,37.5026,86587.104106272,0
+SRLN.US,D,20160607,000000,37.5026,37.5323,37.4948,37.5264,217947.57953208,0
+SRLN.US,D,20160608,000000,37.5026,37.5323,37.475,37.5323,41505.647546975,0
+SRLN.US,D,20160609,000000,37.5185,37.5403,37.4788,37.5185,79794.077098401,0
+SRLN.US,D,20160610,000000,37.5026,37.5303,37.4433,37.4591,165267.02376383,0
+SRLN.US,D,20160613,000000,37.4788,37.5106,37.4462,37.4858,64985.783279013,0
+SRLN.US,D,20160614,000000,37.464,37.464,37.4037,37.4105,84994.151899371,0
+SRLN.US,D,20160615,000000,37.4205,37.4293,37.4037,37.4076,58911.958535768,0
+SRLN.US,D,20160616,000000,37.3888,37.4442,37.3086,37.4037,144886.93262467,0
+SRLN.US,D,20160617,000000,37.3809,37.4037,37.3492,37.363,132488.77448422,0
+SRLN.US,D,20160620,000000,37.4037,37.464,37.3373,37.3492,57572.545329457,0
+SRLN.US,D,20160621,000000,37.3967,37.4293,37.3562,37.4205,91179.089352039,0
+SRLN.US,D,20160622,000000,37.4105,37.4462,37.3809,37.4373,127959.41640194,0
+SRLN.US,D,20160623,000000,37.4462,37.5185,37.4056,37.464,208812.09458648,0
+SRLN.US,D,20160624,000000,37.3403,37.4462,37.2601,37.363,333643.18316041,0
+SRLN.US,D,20160627,000000,37.1967,37.2452,37.1502,37.1502,145341.48461776,0
+SRLN.US,D,20160628,000000,37.1502,37.3254,37.1502,37.2324,66851.46668177,0
+SRLN.US,D,20160629,000000,37.1898,37.3165,37.1898,37.3165,74418.242193437,0
+SRLN.US,D,20160630,000000,37.3086,37.363,37.2452,37.3403,105784.34994785,0
+SRLN.US,D,20160701,000000,37.3304,37.5541,37.3215,37.3769,121347.20007577,0
+SRLN.US,D,20160705,000000,37.5155,37.5155,37.3215,37.3452,70592.934642685,0
+SRLN.US,D,20160706,000000,37.3363,37.3848,37.3205,37.3532,104911.61012111,0
+SRLN.US,D,20160707,000000,37.3848,37.4255,37.3363,37.4165,73626.311609917,0
+SRLN.US,D,20160708,000000,37.4423,37.5848,37.4255,37.5076,64737.294856123,0
+SRLN.US,D,20160711,000000,37.5611,37.6116,37.4908,37.5471,207757.5339625,0
+SRLN.US,D,20160712,000000,37.5611,37.6501,37.5373,37.5927,106774.26317725,0
+SRLN.US,D,20160713,000000,37.6669,37.6669,37.5709,37.5927,82370.881841461,0
+SRLN.US,D,20160714,000000,37.6422,37.7184,37.6333,37.6669,59310.954174148,0
+SRLN.US,D,20160715,000000,37.6927,37.7007,37.6066,37.6571,272851.39960432,0
+SRLN.US,D,20160718,000000,37.6848,37.7392,37.6422,37.7007,210689.89937571,0
+SRLN.US,D,20160719,000000,37.7095,37.7482,37.7095,37.7392,131822.09822768,0
+SRLN.US,D,20160720,000000,37.7482,37.7808,37.7105,37.767,61480.682354506,0
+SRLN.US,D,20160721,000000,37.7867,37.8353,37.7095,37.8027,124544.21576051,0
+SRLN.US,D,20160722,000000,37.7779,37.8263,37.7095,37.7937,97849.892379545,0
+SRLN.US,D,20160725,000000,37.8105,37.8412,37.7709,37.7709,128212.95540253,0
+SRLN.US,D,20160726,000000,37.8353,37.8353,37.761,37.8105,105020.70259945,0
+SRLN.US,D,20160727,000000,37.8027,37.8897,37.761,37.8353,107108.61142105,0
+SRLN.US,D,20160728,000000,37.8263,37.8273,37.7482,37.7779,105589.39764859,0
+SRLN.US,D,20160729,000000,37.7937,37.8105,37.7551,37.7867,104576.25176176,0
+SRLN.US,D,20160801,000000,37.7362,37.8224,37.7155,37.7442,145816.23892166,0
+SRLN.US,D,20160802,000000,37.7362,37.7917,37.7362,37.7828,164951.86771528,0
+SRLN.US,D,20160803,000000,37.7917,37.8234,37.759,37.767,259716.86723504,0
+SRLN.US,D,20160804,000000,37.7759,37.8382,37.7759,37.8382,238293.32674286,0
+SRLN.US,D,20160805,000000,37.8521,37.9065,37.759,37.8382,65392.859841715,0
+SRLN.US,D,20160808,000000,37.8382,37.8888,37.7987,37.86,98290.302755074,0
+SRLN.US,D,20160809,000000,37.8382,37.87,37.8313,37.87,95836.732107918,0
+SRLN.US,D,20160810,000000,38.0174,38.0174,37.8382,37.9065,149731.4467555,0
+SRLN.US,D,20160811,000000,37.8798,37.9115,37.8442,37.8976,307663.01146636,0
+SRLN.US,D,20160812,000000,37.8888,37.9373,37.8501,37.9115,93179.118121642,0
+SRLN.US,D,20160815,000000,37.9451,37.9451,37.8888,37.9373,114102.65142142,0
+SRLN.US,D,20160816,000000,37.9373,37.9373,37.9065,37.9065,74067.732100986,0
+SRLN.US,D,20160817,000000,37.8976,37.9491,37.86,37.9065,144156.61908911,0
+SRLN.US,D,20160818,000000,37.9451,37.96,37.8888,37.96,96403.406925973,0
+SRLN.US,D,20160819,000000,37.9373,37.9521,37.8888,37.9373,56825.059829706,0
+SRLN.US,D,20160822,000000,37.9373,37.9451,37.8976,37.9283,72491.951858268,0
+SRLN.US,D,20160823,000000,37.9521,37.96,37.8888,37.9065,49488.590661206,0
+SRLN.US,D,20160824,000000,37.9065,37.9956,37.9065,37.9451,136134.28146881,0
+SRLN.US,D,20160825,000000,37.9521,37.9868,37.9204,37.958,69343.421719452,0
+SRLN.US,D,20160826,000000,37.96,38.0105,37.9115,37.9521,74716.226277797,0
+SRLN.US,D,20160829,000000,37.9868,38.0095,37.962,37.9956,61197.850003249,0
+SRLN.US,D,20160830,000000,38.0095,38.0095,37.9283,38.0095,86457.809317126,0
+SRLN.US,D,20160831,000000,38.0095,38.0263,37.9768,37.9868,148155.66651278,0
+SRLN.US,D,20160901,000000,37.9898,38.0432,37.9808,37.9898,114663.26554624,0
+SRLN.US,D,20160902,000000,38.0273,38.0759,38.0016,38.0432,173082.28769838,0
+SRLN.US,D,20160906,000000,38.0204,38.0818,38.0174,38.0759,165493.28964483,0
+SRLN.US,D,20160907,000000,38.0669,38.0917,38.0204,38.0591,94201.355048328,0
+SRLN.US,D,20160908,000000,38.0521,38.0818,38.0353,38.0432,116156.21631466,0
+SRLN.US,D,20160909,000000,38.0432,38.0719,37.9808,38.0066,154093.12565809,0
+SRLN.US,D,20160912,000000,38.0353,38.0759,38.0066,38.0273,239569.10267014,0
+SRLN.US,D,20160913,000000,38.0432,38.0669,37.9808,38.0204,98910.513696759,0
+SRLN.US,D,20160914,000000,38.0115,38.0669,38.0115,38.0204,56018.987628624,0
+SRLN.US,D,20160915,000000,38.0353,38.0818,38.0066,38.0759,98649.903887386,0
+SRLN.US,D,20160916,000000,38.0432,38.0581,37.9808,38.0521,39770.269048905,0
+SRLN.US,D,20160919,000000,38.0759,38.0818,38.0382,38.0521,69637.365341652,0
+SRLN.US,D,20160920,000000,38.0818,38.1154,38.0432,38.0917,68085.827871899,0
+SRLN.US,D,20160921,000000,38.0917,38.1234,38.0591,38.1066,189638.08140233,0
+SRLN.US,D,20160922,000000,38.0917,38.1461,38.0659,38.1066,96411.487850294,0
+SRLN.US,D,20160923,000000,38.1016,38.1639,38.1016,38.1461,90068.972373355,0
+SRLN.US,D,20160926,000000,38.156,38.1729,38.1312,38.1402,553276.64552908,0
+SRLN.US,D,20160927,000000,38.1817,38.1967,38.1234,38.1817,107273.26025411,0
+SRLN.US,D,20160928,000000,38.1729,38.2154,38.1402,38.2154,265498.76858717,0
+SRLN.US,D,20160929,000000,38.1729,38.1996,38.1639,38.1729,129613.98565679,0
+SRLN.US,D,20160930,000000,38.1976,38.2303,38.1897,38.1897,267238.18754741,0
+SRLN.US,D,20161003,000000,38.1897,38.2303,38.1719,38.1967,84589.095567749,0
+SRLN.US,D,20161004,000000,38.2224,38.255,38.1897,38.1967,104669.18239146,0
+SRLN.US,D,20161005,000000,38.2154,38.2472,38.1897,38.1967,734336.825764,0
+SRLN.US,D,20161006,000000,38.1807,38.257,38.1807,38.2472,311095.38407197,0
+SRLN.US,D,20161007,000000,38.2472,38.2808,38.2154,38.2472,111726.85967086,0
+SRLN.US,D,20161010,000000,38.2472,38.2956,38.2154,38.2808,135868.62108173,0
+SRLN.US,D,20161011,000000,38.264,38.2887,38.2382,38.2718,177101.53743285,0
+SRLN.US,D,20161012,000000,38.264,38.2976,38.2382,38.2718,102219.65220646,0
+SRLN.US,D,20161013,000000,38.2472,38.2956,38.2382,38.257,81543.597214034,0
+SRLN.US,D,20161014,000000,38.2472,38.2887,38.2472,38.264,204615.06451692,0
+SRLN.US,D,20161017,000000,38.257,38.3313,38.257,38.2956,305081.1561456,0
+SRLN.US,D,20161018,000000,38.3659,38.3659,38.2808,38.2808,470039.08455413,0
+SRLN.US,D,20161019,000000,38.264,38.3155,38.264,38.2956,117089.5630738,0
+SRLN.US,D,20161020,000000,38.2887,38.357,38.2887,38.3155,211525.26492746,0
+SRLN.US,D,20161021,000000,38.3155,38.357,38.3095,38.3382,108214.68793758,0
+SRLN.US,D,20161024,000000,38.3828,38.3828,38.3193,38.3313,78155.669692191,0
+SRLN.US,D,20161025,000000,38.357,38.3986,38.3352,38.3738,203603.93886119,0
+SRLN.US,D,20161026,000000,38.3481,38.3946,38.3293,38.3382,115832.9793418,0
+SRLN.US,D,20161027,000000,38.3906,38.3906,38.3155,38.3243,148517.28787617,0
+SRLN.US,D,20161028,000000,38.357,38.3828,38.3095,38.3243,293228.46039685,0
+SRLN.US,D,20161031,000000,38.3738,38.3986,38.3382,38.3382,172032.77765211,0
+SRLN.US,D,20161101,000000,38.3996,38.3996,38.3105,38.3481,140996.97767936,0
+SRLN.US,D,20161102,000000,38.3392,38.3838,38.2966,38.2966,146051.59584253,0
+SRLN.US,D,20161103,000000,38.3105,38.3165,38.2472,38.265,169090.3110835,0
+SRLN.US,D,20161104,000000,38.2966,38.3303,38.25,38.265,368728.53633384,0
+SRLN.US,D,20161107,000000,38.2966,38.3243,38.257,38.3105,268598.81318006,0
+SRLN.US,D,20161108,000000,38.2728,38.3105,38.2332,38.2818,246991.43165956,0
+SRLN.US,D,20161109,000000,38.257,38.3165,38.2154,38.265,263876.52302961,0
+SRLN.US,D,20161110,000000,38.2472,38.2897,38.1719,38.1897,303049.81379426,0
+SRLN.US,D,20161111,000000,38.2303,38.2728,38.1897,38.1967,232726.5800008,0
+SRLN.US,D,20161114,000000,38.2382,38.3025,38.2065,38.257,559622.19135264,0
+SRLN.US,D,20161115,000000,38.2818,38.3323,38.265,38.3323,152169.86566954,0
+SRLN.US,D,20161116,000000,38.265,38.3243,38.265,38.2818,277403.99034401,0
+SRLN.US,D,20161117,000000,38.3025,38.3323,38.2818,38.2818,154118.3785466,0
+SRLN.US,D,20161118,000000,38.3243,38.3838,38.2818,38.2966,229643.7073721,0
+SRLN.US,D,20161121,000000,38.3323,38.3748,38.3025,38.358,135248.41014006,0
+SRLN.US,D,20161122,000000,38.3669,38.4065,38.3025,38.3996,159723.50967919,0
+SRLN.US,D,20161123,000000,38.3323,38.4243,38.3323,38.3838,166533.70865124,0
+SRLN.US,D,20161125,000000,38.3748,38.4243,38.3441,38.3481,119911.82589314,0
+SRLN.US,D,20161128,000000,38.3906,38.4411,38.358,38.3906,294452.72043158,0
+SRLN.US,D,20161129,000000,38.4243,38.4411,38.4065,38.4065,187029.96307752,0
+SRLN.US,D,20161130,000000,38.4411,38.5164,38.3996,38.4065,186478.43999257,0
+SRLN.US,D,20161201,000000,38.4352,38.5084,38.4352,38.4916,271094.8086799,0
+SRLN.US,D,20161202,000000,38.4996,38.5332,38.4738,38.5253,239705.46826807,0
+SRLN.US,D,20161205,000000,38.5392,38.5629,38.4996,38.5253,286847.56052939,0
+SRLN.US,D,20161206,000000,38.5936,38.5995,38.5481,38.5995,199468.52583959,0
+SRLN.US,D,20161207,000000,38.6184,38.654,38.6025,38.654,424858.63667189,0
+SRLN.US,D,20161208,000000,38.6184,38.6629,38.5976,38.654,119085.55138125,0
+SRLN.US,D,20161209,000000,38.645,38.6857,38.6282,38.6857,188445.13494934,0
+SRLN.US,D,20161212,000000,38.6807,38.7243,38.6718,38.7015,231142.71883376,0
+SRLN.US,D,20161213,000000,38.7193,38.7421,38.6768,38.7193,524689.36562578,0
+SRLN.US,D,20161214,000000,38.7015,38.761,38.6916,38.7342,230970.99919192,0
+SRLN.US,D,20161215,000000,38.6807,38.752,38.6807,38.752,228853.79701966,0
+SRLN.US,D,20161216,000000,38.7263,38.761,38.7193,38.7421,328377.45084932,0
+SRLN.US,D,20161219,000000,38.7995,38.8094,38.7342,38.7856,206565.59762506,0
+SRLN.US,D,20161220,000000,38.7698,38.7995,38.7698,38.7856,297317.40810359,0
+SRLN.US,D,20161221,000000,38.7856,38.7995,38.7856,38.7995,213036.39777561,0
+SRLN.US,D,20161222,000000,38.7995,38.8391,38.7946,38.8233,205591.84624431,0
+SRLN.US,D,20161223,000000,38.7995,38.8233,38.7995,38.8233,167029.67538148,0
+SRLN.US,D,20161227,000000,38.8649,38.8649,38.8303,38.8481,206477.71757306,0
+SRLN.US,D,20161228,000000,38.8668,38.8826,38.8321,38.851,226113.35355909,0
+SRLN.US,D,20161229,000000,38.8114,38.8758,38.8114,38.8321,248592.46479079,0
+SRLN.US,D,20161230,000000,38.8826,38.8826,38.8321,38.8668,116168.33770115,0
+SRLN.US,D,20170103,000000,38.9015,38.9015,38.8203,38.8758,1512975.2988903,0
+SRLN.US,D,20170104,000000,38.8826,38.9332,38.754,38.9015,1854156.9743272,0
+SRLN.US,D,20170105,000000,38.9015,38.9332,38.9015,38.9233,384218.65814287,0
+SRLN.US,D,20170106,000000,38.9233,38.9332,38.8609,38.9164,244254.0185456,0
+SRLN.US,D,20170109,000000,38.9233,38.9579,38.9094,38.9332,158081.06181082,0
+SRLN.US,D,20170110,000000,38.9332,38.9421,38.9015,38.9164,407565.4586236,0
+SRLN.US,D,20170111,000000,38.9233,38.9421,38.9094,38.9233,138735.32898483,0
+SRLN.US,D,20170112,000000,38.9094,38.95,38.8826,38.9094,192236.09857173,0
+SRLN.US,D,20170113,000000,38.9164,38.9461,38.8826,38.9233,157695.19767446,0
+SRLN.US,D,20170117,000000,38.9164,38.9421,38.9094,38.9233,350551.50718788,0
+SRLN.US,D,20170118,000000,38.9332,38.9421,38.9015,38.9164,322237.96859596,0
+SRLN.US,D,20170119,000000,38.9233,38.9322,38.8926,38.9094,239636.78041133,0
+SRLN.US,D,20170120,000000,38.9164,38.9332,38.8926,38.9094,234201.34868949,0
+SRLN.US,D,20170123,000000,38.9233,38.9421,38.8976,38.9421,205954.47772324,0
+SRLN.US,D,20170124,000000,38.9332,38.9332,38.8926,38.9094,359738.50802603,0
+SRLN.US,D,20170125,000000,38.9233,38.9332,38.9015,38.9094,323709.70693804,0
+SRLN.US,D,20170126,000000,38.9659,38.9659,38.9015,38.9233,227021.44742973,0
+SRLN.US,D,20170127,000000,38.9421,38.95,38.9114,38.9421,257015.81828054,0
+SRLN.US,D,20170130,000000,38.9421,38.95,38.9015,38.9421,245390.39852834,0
+SRLN.US,D,20170131,000000,38.9421,38.9421,38.851,38.8826,379200.40413914,0
+SRLN.US,D,20170201,000000,38.8876,38.9054,38.8371,38.8708,209886.85752126,0
+SRLN.US,D,20170202,000000,38.8876,38.8876,38.8371,38.8639,248452.0587307,0
+SRLN.US,D,20170203,000000,38.8639,38.8787,38.8471,38.8787,515495.29397884,0
+SRLN.US,D,20170206,000000,38.8876,38.8976,38.8471,38.8976,346345.38607846,0
+SRLN.US,D,20170207,000000,38.8708,38.8876,38.8461,38.854,477642.22422524,0
+SRLN.US,D,20170208,000000,38.8876,38.8876,38.8471,38.8639,187124.9139383,0
+SRLN.US,D,20170209,000000,38.8787,38.8876,38.8471,38.8876,170669.12167284,0
+SRLN.US,D,20170210,000000,38.8876,38.9054,38.8768,38.8976,406895.75202045,0
+SRLN.US,D,20170213,000000,38.9054,38.9164,38.8787,38.8976,579906.32151548,0
+SRLN.US,D,20170214,000000,38.9054,38.9193,38.8866,38.9193,596780.30161459,0
+SRLN.US,D,20170215,000000,38.9114,38.9371,38.9054,38.9371,433712.29938178,0
+SRLN.US,D,20170216,000000,38.9461,38.9529,38.9371,38.9461,442715.45919162,0
+SRLN.US,D,20170217,000000,38.9371,38.9529,38.9371,38.9529,457802.5449001,0
+SRLN.US,D,20170221,000000,38.9619,38.9847,38.9461,38.9767,204880.724904,0
+SRLN.US,D,20170222,000000,38.9847,39.0034,38.9698,39.0034,279386.84714944,0
+SRLN.US,D,20170223,000000,39.0134,39.0232,39.0034,39.0232,159210.37098476,0
+SRLN.US,D,20170224,000000,39.048,39.048,39.0312,39.0401,194367.44236156,0
+SRLN.US,D,20170227,000000,39.0847,39.0847,39.0401,39.0767,144449.55259577,0
+SRLN.US,D,20170228,000000,39.0847,39.0905,39.0707,39.0905,179771.27280562,0
+SRLN.US,D,20170301,000000,39.0945,39.1292,39.0945,39.1292,333094.69042207,0
+SRLN.US,D,20170302,000000,39.1292,39.145,39.1292,39.145,133679.70070612,0
+SRLN.US,D,20170303,000000,39.1777,39.1777,39.145,39.1618,617680.60225694,0
+SRLN.US,D,20170306,000000,39.1618,39.1866,39.1618,39.1708,200105.90874546,0
+SRLN.US,D,20170307,000000,39.154,39.1866,39.1203,39.1203,151378.94520157,0
+SRLN.US,D,20170308,000000,39.1708,39.1708,39.1203,39.154,481680.66615497,0
+SRLN.US,D,20170309,000000,39.154,39.1708,39.1292,39.1371,355224.30167686,0
+SRLN.US,D,20170310,000000,39.1371,39.1618,39.0867,39.1124,648097.20140355,0
+SRLN.US,D,20170313,000000,39.1292,39.154,39.0945,39.1292,326484.49432698,0
+SRLN.US,D,20170314,000000,39.145,39.145,39.0905,39.145,371560.90030858,0
+SRLN.US,D,20170315,000000,39.1371,39.1945,39.1124,39.1124,293356.74507045,0
+SRLN.US,D,20170316,000000,39.1371,39.1618,39.0867,39.0867,631639.38890702,0
+SRLN.US,D,20170317,000000,39.0945,39.1777,39.0945,39.1203,397525.92026952,0
+SRLN.US,D,20170320,000000,39.1292,39.1866,39.1292,39.154,146585.9469633,0
+SRLN.US,D,20170321,000000,39.1618,39.248,39.0658,39.0945,179385.40866926,0
+SRLN.US,D,20170322,000000,39.0867,39.0945,39.0589,39.0867,154197.16755874,0
+SRLN.US,D,20170323,000000,39.1035,39.1035,39.0589,39.0589,224783.03139264,0
+SRLN.US,D,20170324,000000,39.052,39.0727,39.052,39.052,160521.50095595,0
+SRLN.US,D,20170327,000000,39.0727,39.0867,39.043,39.052,212033.35304419,0
+SRLN.US,D,20170328,000000,39.0589,39.0727,39.0362,39.0589,168013.52791764,0
+SRLN.US,D,20170329,000000,39.0807,39.1124,39.0272,39.0272,1641019.5649976,0
+SRLN.US,D,20170330,000000,39.0945,39.1371,39.0807,39.1371,212179.81979752,0
+SRLN.US,D,20170331,000000,39.145,39.1618,39.0955,39.1618,177670.23248199,0
+SRLN.US,D,20170403,000000,39.1579,39.1827,39.1252,39.1579,308288.27298575,0
+SRLN.US,D,20170404,000000,39.1668,39.1668,39.145,39.1668,575777.97930267,0
+SRLN.US,D,20170405,000000,39.1668,39.1985,39.1668,39.1827,1137438.5838155,0
+SRLN.US,D,20170406,000000,39.1985,39.2083,39.1827,39.1985,269792.76974858,0
+SRLN.US,D,20170407,000000,39.2083,39.2371,39.1985,39.1985,296719.41970379,0
+SRLN.US,D,20170410,000000,39.245,39.245,39.1985,39.2272,286285.93628903,0
+SRLN.US,D,20170411,000000,39.2371,39.2371,39.2083,39.2272,344134.24316096,0
+SRLN.US,D,20170412,000000,39.2371,39.242,39.2183,39.2183,189529.99903953,0
+SRLN.US,D,20170413,000000,39.2371,39.245,39.1827,39.2083,251250.07877706,0
+SRLN.US,D,20170417,000000,39.2371,39.2618,39.2183,39.249,258861.29937249,0
+SRLN.US,D,20170418,000000,39.245,39.3421,39.2371,39.2371,144043.48614861,0
+SRLN.US,D,20170419,000000,39.2529,39.2678,39.2183,39.2183,247580.3290195,0
+SRLN.US,D,20170420,000000,39.2183,39.2529,39.2183,39.2529,188571.39939187,0
+SRLN.US,D,20170421,000000,39.245,39.2569,39.2083,39.2529,155892.1414352,0
+SRLN.US,D,20170424,000000,39.2678,39.2748,39.2183,39.2748,379778.19022814,0
+SRLN.US,D,20170425,000000,39.2748,39.2836,39.2529,39.2836,145518.2548373,0
+SRLN.US,D,20170426,000000,39.2678,39.2886,39.2618,39.2748,191652.2517895,0
+SRLN.US,D,20170427,000000,39.2748,39.2926,39.2748,39.2836,152742.60118084,0
+SRLN.US,D,20170428,000000,39.2926,39.3014,39.2718,39.2836,159219.46202463,0
+SRLN.US,D,20170501,000000,39.2965,39.3232,39.2786,39.2876,221317.3249742,0
+SRLN.US,D,20170502,000000,39.2876,39.3143,39.2786,39.2786,246688.3969975,0
+SRLN.US,D,20170503,000000,39.3054,39.3401,39.2638,39.2708,676508.72120287,0
+SRLN.US,D,20170504,000000,39.3232,39.3519,39.2876,39.3054,261842.15033164,0
+SRLN.US,D,20170505,000000,39.3143,39.3311,39.2935,39.3143,168297.37038444,0
+SRLN.US,D,20170508,000000,39.3381,39.3381,39.3054,39.3311,259986.56808428,0
+SRLN.US,D,20170509,000000,39.3381,39.3421,39.3054,39.3143,322480.39632561,0
+SRLN.US,D,20170510,000000,39.3381,39.3519,39.3143,39.345,315169.18004562,0
+SRLN.US,D,20170511,000000,39.345,39.3668,39.3381,39.3589,1646770.1527679,0
+SRLN.US,D,20170512,000000,39.3846,39.3846,39.345,39.3668,802206.4889103,0
+SRLN.US,D,20170515,000000,39.4014,39.4014,39.3668,39.3846,331026.98391128,0
+SRLN.US,D,20170516,000000,39.3926,39.3926,39.3707,39.3846,495910.16376983,0
+SRLN.US,D,20170517,000000,39.3926,39.3926,39.3668,39.3846,216517.25592715,0
+SRLN.US,D,20170518,000000,39.3846,39.3926,39.3589,39.3846,220566.80912783,0
+SRLN.US,D,20170519,000000,39.3926,39.3926,39.3589,39.3747,524714.61851428,0
+SRLN.US,D,20170522,000000,39.3926,39.4202,39.3926,39.4014,191942.15494953,0
+SRLN.US,D,20170523,000000,39.4104,39.4202,39.4014,39.4202,259110.79791092,0
+SRLN.US,D,20170524,000000,39.4202,39.4302,39.4014,39.4202,997096.16100614,0
+SRLN.US,D,20170525,000000,39.4302,39.4371,39.4104,39.4104,236078.1433632,0
+SRLN.US,D,20170526,000000,39.4371,39.445,39.4202,39.445,290839.53714426,0
+SRLN.US,D,20170530,000000,39.4371,39.4629,39.4302,39.4629,275328.2029089,0
+SRLN.US,D,20170531,000000,39.4629,39.4707,39.445,39.4629,221092.06920873,0
+SRLN.US,D,20170601,000000,39.4747,39.4747,39.4499,39.4677,205332.24655047,0
+SRLN.US,D,20170602,000000,39.4747,39.4836,39.4677,39.4836,303435.67793061,0
+SRLN.US,D,20170605,000000,39.4905,39.4905,39.4677,39.4677,147631.41654741,0
+SRLN.US,D,20170606,000000,39.4747,39.5153,39.4687,39.4836,749139.05889014,0
+SRLN.US,D,20170607,000000,39.4905,39.4905,39.4677,39.4707,1281943.6927659,0
+SRLN.US,D,20170608,000000,39.4747,39.4905,39.4677,39.4836,826487.64626571,0
+SRLN.US,D,20170609,000000,39.4905,39.5064,39.4677,39.4905,432074.9020911,0
+SRLN.US,D,20170612,000000,39.4905,39.5222,39.4767,39.4985,175447.97829354,0
+SRLN.US,D,20170613,000000,39.4905,39.4985,39.4747,39.4985,203233.22645793,0
+SRLN.US,D,20170614,000000,39.4985,39.5064,39.4747,39.5064,122304.78960788,0
+SRLN.US,D,20170615,000000,39.4747,39.5064,39.4579,39.4579,197419.00140852,0
+SRLN.US,D,20170616,000000,39.4985,39.5064,39.4499,39.4747,1536331.1904109,0
+SRLN.US,D,20170619,000000,39.4836,39.4905,39.4579,39.4836,405106.83739874,0
+SRLN.US,D,20170620,000000,39.4747,39.4747,39.4252,39.441,206352.46324607,0
+SRLN.US,D,20170621,000000,39.4341,39.4341,39.3618,39.3618,281963.6518925,0
+SRLN.US,D,20170622,000000,39.4153,39.4252,39.3796,39.4064,204429.20325753,0
+SRLN.US,D,20170623,000000,39.441,39.441,39.4064,39.4252,160890.19312812,0
+SRLN.US,D,20170626,000000,39.4252,39.4677,39.4252,39.441,131797.85545471,0
+SRLN.US,D,20170627,000000,39.4579,39.4579,39.441,39.4579,177009.61691869,0
+SRLN.US,D,20170628,000000,39.4677,39.4747,39.4499,39.4747,140443.43436332,0
+SRLN.US,D,20170629,000000,39.4747,39.4747,39.3796,39.3796,343896.86600902,0
+SRLN.US,D,20170630,000000,39.3974,39.4737,39.3974,39.4579,209242.4038066,0
+SRLN.US,D,20170703,000000,39.5064,39.5064,39.441,39.4747,137468.64409742,0
+SRLN.US,D,20170705,000000,39.4579,39.4905,39.441,39.441,298904.29961726,0
+SRLN.US,D,20170706,000000,39.4747,39.4985,39.4499,39.4905,420588.87828345,0
+SRLN.US,D,20170707,000000,39.4905,39.5064,39.4747,39.4905,122591.6624213,0
+SRLN.US,D,20170710,000000,39.4905,39.5153,39.4836,39.4836,100061.03529705,0
+SRLN.US,D,20170711,000000,39.5064,39.541,39.4905,39.541,242507.52877659,0
+SRLN.US,D,20170712,000000,39.541,39.541,39.4985,39.4985,1253227.1180734,0
+SRLN.US,D,20170713,000000,39.5153,39.5509,39.5153,39.5322,497255.63766937,0
+SRLN.US,D,20170714,000000,39.541,39.541,39.5222,39.541,191762.35438338,0
+SRLN.US,D,20170717,000000,39.5509,39.5915,39.5322,39.5322,316221.72043851,0
+SRLN.US,D,20170718,000000,39.5598,39.5995,39.5598,39.5598,287466.76135552,0
+SRLN.US,D,20170719,000000,39.5767,39.6222,39.5767,39.5855,388605.58993398,0
+SRLN.US,D,20170720,000000,39.5915,39.639,39.5915,39.6291,142392.95735591,0
+SRLN.US,D,20170721,000000,39.6291,39.7163,39.6163,39.6756,622565.52100937,0
+SRLN.US,D,20170724,000000,39.6658,39.6994,39.6568,39.6994,216377.8599826,0
+SRLN.US,D,20170725,000000,39.6836,39.7163,39.6756,39.7063,189517.87765304,0
+SRLN.US,D,20170726,000000,39.6836,39.7163,39.6836,39.7063,351196.97101807,0
+SRLN.US,D,20170727,000000,39.7163,39.7489,39.6994,39.7331,136297.92018633,0
+SRLN.US,D,20170728,000000,39.7241,39.7241,39.6994,39.7241,76407.159692098,0
+SRLN.US,D,20170731,000000,39.7063,39.74,39.6994,39.7163,211447.48603087,0
+SRLN.US,D,20170801,000000,39.7331,39.8113,39.6836,39.7241,223691.09649368,0
+SRLN.US,D,20170802,000000,39.7489,39.7846,39.7241,39.7489,175157.06501797,0
+SRLN.US,D,20170803,000000,39.7489,39.7668,39.7241,39.7668,453135.81110435,0
+SRLN.US,D,20170804,000000,39.7529,39.7746,39.7331,39.7331,107422.75735405,0
+SRLN.US,D,20170807,000000,39.7331,39.7746,39.7331,39.7578,106964.16489881,0
+SRLN.US,D,20170808,000000,39.7489,39.7578,39.7331,39.7331,236353.90490567,0
+SRLN.US,D,20170809,000000,39.74,39.7578,39.7241,39.7331,442098.27859655,0
+SRLN.US,D,20170810,000000,39.7163,39.7241,39.6658,39.6658,398658.25979008,0
+SRLN.US,D,20170811,000000,39.6836,39.6836,39.647,39.6756,1156912.6013151,0
+SRLN.US,D,20170814,000000,39.7063,39.7063,39.6658,39.6836,493572.7564098,0
+SRLN.US,D,20170815,000000,39.6568,39.6866,39.6153,39.6222,993527.4228026,0
+SRLN.US,D,20170816,000000,39.6222,39.6746,39.6222,39.647,184404.67278853,0
+SRLN.US,D,20170817,000000,39.647,39.6836,39.6153,39.6153,135816.09507364,0
+SRLN.US,D,20170818,000000,39.639,39.639,39.5855,39.639,192048.21708126,0
+SRLN.US,D,20170821,000000,39.639,39.639,39.5727,39.6073,119099.69299881,0
+SRLN.US,D,20170822,000000,39.6073,39.6222,39.5885,39.6222,113668.30173914,0
+SRLN.US,D,20170823,000000,39.6222,39.6222,39.5757,39.5915,801562.03519565,0
+SRLN.US,D,20170824,000000,39.5995,39.6153,39.5915,39.6073,373892.24697536,0
+SRLN.US,D,20170825,000000,39.6073,39.6568,39.6073,39.6222,133787.78306891,0
+SRLN.US,D,20170828,000000,39.6291,39.639,39.6153,39.6291,241943.88430516,0
+SRLN.US,D,20170829,000000,39.6291,39.647,39.6222,39.639,285234.40601167,0
+SRLN.US,D,20170830,000000,39.647,39.6756,39.6291,39.6568,277033.27794076,0
+SRLN.US,D,20170831,000000,39.6915,39.6915,39.6291,39.6915,464011.72512574,0
+SRLN.US,D,20170901,000000,39.6658,39.7063,39.6291,39.6568,275377.69857037,0
+SRLN.US,D,20170905,000000,39.6756,39.6994,39.6568,39.6836,137843.39696284,0
+SRLN.US,D,20170906,000000,39.7063,39.74,39.6568,39.6756,242341.86982801,0
+SRLN.US,D,20170907,000000,39.6994,39.7241,39.647,39.6756,1033412.8450231,0
+SRLN.US,D,20170908,000000,39.6658,39.6836,39.647,39.6756,1938998.59878,0
+SRLN.US,D,20170911,000000,39.6756,39.6994,39.6756,39.6915,2350410.5773807,0
+SRLN.US,D,20170912,000000,39.6994,39.7163,39.6658,39.7163,332709.83640125,0
+SRLN.US,D,20170913,000000,39.7163,39.7163,39.6915,39.7063,141539.40972444,0
+SRLN.US,D,20170914,000000,39.7331,39.7331,39.6836,39.6994,323107.67807608,0
+SRLN.US,D,20170915,000000,39.7063,39.74,39.7063,39.7331,89719.472396444,0
+SRLN.US,D,20170918,000000,39.7331,39.7578,39.7331,39.7578,166611.48754784,0
+SRLN.US,D,20170919,000000,39.7668,39.7668,39.7351,39.7578,396999.65007307,0
+SRLN.US,D,20170920,000000,39.7489,39.7746,39.7163,39.7668,142277.80418433,0
+SRLN.US,D,20170921,000000,39.7668,39.7668,39.7241,39.7489,215573.8080126,0
+SRLN.US,D,20170922,000000,39.74,39.7746,39.7331,39.7746,202336.24385823,0
+SRLN.US,D,20170925,000000,39.7846,39.7994,39.7578,39.7578,197382.63724906,0
+SRLN.US,D,20170926,000000,39.7846,39.8202,39.7806,39.8202,178959.13991129,0
+SRLN.US,D,20170927,000000,39.8579,39.8579,39.7846,39.8202,203395.8550599,0
+SRLN.US,D,20170928,000000,39.8271,39.8271,39.8162,39.8202,265595.73967903,0
+SRLN.US,D,20170929,000000,39.8113,39.8489,39.8113,39.8429,161581.11215763,0
+SRLN.US,D,20171002,000000,39.8429,39.8667,39.8202,39.8489,1726357.1561806,0
+SRLN.US,D,20171003,000000,39.8489,39.8579,39.8361,39.8459,201982.70341916,0
+SRLN.US,D,20171004,000000,39.8579,39.8747,39.8429,39.8667,618387.68313509,0
+SRLN.US,D,20171005,000000,39.8667,39.9083,39.8667,39.8994,171690.34848399,0
+SRLN.US,D,20171006,000000,39.8895,39.9262,39.8895,39.9172,120647.1900064,0
+SRLN.US,D,20171009,000000,39.936,39.9449,39.9262,39.936,110190.47393421,0
+SRLN.US,D,20171010,000000,39.9449,39.9449,39.9172,39.9172,1209799.2206535,0
+SRLN.US,D,20171011,000000,39.9519,39.9519,39.9262,39.9519,2519149.3682562,0
+SRLN.US,D,20171012,000000,39.9519,39.9608,39.9449,39.9519,307980.18774598,0
+SRLN.US,D,20171013,000000,39.9697,39.9777,39.9519,39.9777,148740.52341055,0
+SRLN.US,D,20171016,000000,39.9777,39.9935,39.9697,39.9777,157059.83499967,0
+SRLN.US,D,20171017,000000,39.9855,40.0023,39.9777,39.9855,910644.41238226,0
+SRLN.US,D,20171018,000000,40.0113,40.0291,39.9935,40.0291,491526.26232535,0
+SRLN.US,D,20171019,000000,40.0291,40.037,39.9935,40.0291,274873.65091581,0
+SRLN.US,D,20171020,000000,40.0538,40.0618,40.037,40.0538,927836.57887653,0
+SRLN.US,D,20171023,000000,40.0538,40.0766,40.037,40.037,593465.10241163,0
+SRLN.US,D,20171024,000000,40.0618,40.0766,40.0291,40.0766,304707.41339572,0
+SRLN.US,D,20171025,000000,40.0687,40.0766,40.0618,40.0766,342663.51493443,0
+SRLN.US,D,20171026,000000,40.0618,40.0766,40.0618,40.0687,692405.9195746,0
+SRLN.US,D,20171027,000000,40.0766,40.0766,40.0538,40.0687,447577.14528662,0
+SRLN.US,D,20171030,000000,40.0538,40.0766,40.0538,40.0687,278778.75759423,0
+SRLN.US,D,20171031,000000,40.0687,40.0855,40.037,40.0687,1514159.1543034,0
+SRLN.US,D,20171101,000000,40.0766,40.2311,40.0538,40.0687,671533.90216736,0
+SRLN.US,D,20171102,000000,40.1033,40.1033,40.0291,40.0538,402836.09766437,0
+SRLN.US,D,20171103,000000,40.0618,40.0618,40.037,40.0618,306964.01151254,0
+SRLN.US,D,20171106,000000,40.0538,40.0618,40.037,40.0618,447121.58317799,0
+SRLN.US,D,20171107,000000,40.0538,40.0618,40.037,40.0538,314675.23354646,0
+SRLN.US,D,20171108,000000,40.037,40.046,40.0113,40.0192,217082.92062966,0
+SRLN.US,D,20171109,000000,40.0113,40.0192,39.9697,39.9935,737952.02928239,0
+SRLN.US,D,20171110,000000,39.9608,39.9855,39.9252,39.9252,235241.7676959,0
+SRLN.US,D,20171113,000000,39.9519,39.9935,39.9519,39.9855,136145.39273975,0
+SRLN.US,D,20171114,000000,39.9855,40.0113,39.9252,39.9519,148233.44540937,0
+SRLN.US,D,20171115,000000,39.9252,39.9519,39.8934,39.9074,173040.87296124,0
+SRLN.US,D,20171116,000000,39.935,39.9519,39.9074,39.9519,125711.90932499,0
+SRLN.US,D,20171117,000000,39.9608,39.9697,39.935,39.9697,155409.30620698,0
+SRLN.US,D,20171120,000000,39.9855,39.9935,39.9697,39.9935,145083.90515502,0
+SRLN.US,D,20171121,000000,39.9777,40.0023,39.9697,39.9697,130847.33673138,0
+SRLN.US,D,20171122,000000,39.9777,40.0192,39.9777,40.0192,138440.3752471,0
+SRLN.US,D,20171124,000000,40.037,40.0538,40.036,40.046,84886.069536569,0
+SRLN.US,D,20171127,000000,40.0538,40.0618,40.041,40.0538,402920.94736974,0
+SRLN.US,D,20171128,000000,40.0113,40.0618,40.0113,40.0538,158402.2785526,0
+SRLN.US,D,20171129,000000,40.0291,40.0618,40.0291,40.0618,187693.60898744,0
+SRLN.US,D,20171130,000000,40.0687,40.0855,40.037,40.0618,211879.81548207,0
+SRLN.US,D,20171201,000000,40.0766,40.1033,40.0538,40.0687,445053.87666718,0
+SRLN.US,D,20171204,000000,40.1123,40.1291,40.0736,40.1033,151436.52178736,0
+SRLN.US,D,20171205,000000,40.0855,40.1291,40.0687,40.0687,282419.21400113,0
+SRLN.US,D,20171206,000000,40.1201,40.138,40.1123,40.1201,164971.05991055,0
+SRLN.US,D,20171207,000000,40.138,40.1449,40.1033,40.138,174981.30491397,0
+SRLN.US,D,20171208,000000,40.1291,40.1538,40.1291,40.1449,258959.28057989,0
+SRLN.US,D,20171211,000000,40.1449,40.1716,40.0766,40.0935,540912.83131698,0
+SRLN.US,D,20171212,000000,40.1201,40.1538,40.1123,40.1291,189155.24617411,0
+SRLN.US,D,20171213,000000,40.1033,40.1291,40.0687,40.0766,771027.25253082,0
+SRLN.US,D,20171214,000000,40.0687,40.137,40.0618,40.0618,345517.0913355,0
+SRLN.US,D,20171215,000000,40.0935,40.1201,40.037,40.0935,306954.92047268,0
+SRLN.US,D,20171218,000000,40.1201,40.138,40.1033,40.1123,276895.9022273,0
+SRLN.US,D,20171219,000000,40.138,40.1449,40.0935,40.1123,552760.47648804,0
+SRLN.US,D,20171220,000000,40.1123,40.1638,40.1123,40.1638,647288.09885585,0
+SRLN.US,D,20171221,000000,40.1449,40.1638,40.1123,40.1449,331998.71506096,0
+SRLN.US,D,20171222,000000,40.1538,40.1716,40.1291,40.1716,250970.27677242,0
+SRLN.US,D,20171226,000000,40.138,40.1894,40.138,40.1894,177882.35674544,0
+SRLN.US,D,20171227,000000,40.1806,40.1894,40.1449,40.1716,219504.16757953,0
+SRLN.US,D,20171228,000000,40.1806,40.1806,40.1449,40.1538,274076.66975459,0
+SRLN.US,D,20171229,000000,40.1974,40.2152,40.1638,40.1806,239661.0231843,0
+SRLN.US,D,20180102,000000,40.1894,40.2479,40.1894,40.2479,163999.32876087,0
+SRLN.US,D,20180103,000000,40.2568,40.2806,40.2389,40.2806,790302.27726899,0
+SRLN.US,D,20180104,000000,40.2904,40.2984,40.2647,40.2806,431373.88190621,0
+SRLN.US,D,20180105,000000,40.3162,40.336,40.2647,40.3261,228432.5788394,0
+SRLN.US,D,20180108,000000,40.3519,40.3617,40.3261,40.3519,279843.41937361,0
+SRLN.US,D,20180109,000000,40.3707,40.3707,40.2806,40.3122,2236360.4519673,0
+SRLN.US,D,20180110,000000,40.3162,40.3261,40.2736,40.3261,519599.39341868,0
+SRLN.US,D,20180111,000000,40.336,40.336,40.2806,40.2904,1224229.7312608,0
+SRLN.US,D,20180112,000000,40.2647,40.336,40.2647,40.3162,615781.58504136,0
+SRLN.US,D,20180116,000000,40.3072,40.3429,40.2904,40.336,609865.33832238,0
+SRLN.US,D,20180117,000000,40.336,40.4003,40.2855,40.3707,1476009.110581,0
+SRLN.US,D,20180118,000000,40.3934,40.4003,40.3519,40.4003,384281.28530637,0
+SRLN.US,D,20180119,000000,40.4003,40.4449,40.3825,40.436,511229.57605256,0
+SRLN.US,D,20180122,000000,40.3934,40.4696,40.3429,40.4508,368547.72565214,0
+SRLN.US,D,20180123,000000,40.4508,40.4855,40.4449,40.4855,564919.23724547,0
+SRLN.US,D,20180124,000000,40.4508,40.5023,40.4508,40.4943,444539.72785722,0
+SRLN.US,D,20180125,000000,40.5023,40.5191,40.4785,40.5191,339015.98771875,0
+SRLN.US,D,20180126,000000,40.4943,40.529,40.4943,40.529,351014.14010529,0
+SRLN.US,D,20180129,000000,40.529,40.5578,40.5102,40.5478,351690.91751723,0
+SRLN.US,D,20180130,000000,40.5478,40.5578,40.529,40.5578,541951.23009232,0
+SRLN.US,D,20180131,000000,40.5835,40.6151,40.5578,40.5835,330966.37697887,0
+SRLN.US,D,20180201,000000,40.5835,40.6083,40.5181,40.6003,811883.39578545,0
+SRLN.US,D,20180202,000000,40.6003,40.6003,40.529,40.5835,292475.92431939,0
+SRLN.US,D,20180205,000000,40.5835,40.6151,40.5191,40.6151,2204108.4728842,0
+SRLN.US,D,20180206,000000,40.5191,40.6083,40.4696,40.6083,1118595.8885285,0
+SRLN.US,D,20180207,000000,40.5656,40.6003,40.4943,40.538,642641.56737091,0
+SRLN.US,D,20180208,000000,40.5756,40.5756,40.4696,40.4785,720309.35125718,0
+SRLN.US,D,20180209,000000,40.5578,40.5578,40.4439,40.529,575141.60651234,0
+SRLN.US,D,20180212,000000,40.4696,40.532,40.4439,40.4855,444190.22788031,0
+SRLN.US,D,20180213,000000,40.4855,40.5578,40.4696,40.5102,341224.10028963,0
+SRLN.US,D,20180214,000000,40.4439,40.5102,40.3697,40.5023,436547.69370312,0
+SRLN.US,D,20180215,000000,40.538,40.5478,40.4855,40.4855,366130.51916444,0
+SRLN.US,D,20180216,000000,40.5023,40.5578,40.4993,40.5578,240282.24424152,0
+SRLN.US,D,20180220,000000,40.538,40.5568,40.538,40.538,2800352.4031469,0
+SRLN.US,D,20180221,000000,40.529,40.5578,40.5003,40.5102,777562.70007594,0
+SRLN.US,D,20180222,000000,40.538,40.5656,40.529,40.5478,543307.81526281,0
+SRLN.US,D,20180223,000000,40.538,40.5578,40.529,40.5578,4990920.2772147,0
+SRLN.US,D,20180226,000000,40.6083,40.6083,40.5478,40.5656,278348.44837411,0
+SRLN.US,D,20180227,000000,40.5914,40.5914,40.5102,40.5914,1682438.3426081,0
+SRLN.US,D,20180228,000000,40.6083,40.6083,40.5478,40.5756,307569.07072112,0
+SRLN.US,D,20180301,000000,40.6083,40.632,40.529,40.5835,1551072.8166046,0
+SRLN.US,D,20180302,000000,40.5835,40.5835,40.5191,40.5835,435319.39320624,0
+SRLN.US,D,20180305,000000,40.5756,40.5756,40.5102,40.538,1991035.7109491,0
+SRLN.US,D,20180306,000000,40.529,40.5478,40.5023,40.5102,538963.30832439,0
+SRLN.US,D,20180307,000000,40.529,40.538,40.5023,40.5102,304251.8512871,0
+SRLN.US,D,20180308,000000,40.529,40.5756,40.5102,40.529,513165.96754313,0
+SRLN.US,D,20180309,000000,40.5578,40.5914,40.5478,40.5656,289554.67017713,0
+SRLN.US,D,20180312,000000,40.5914,40.6151,40.5656,40.6083,1583419.7465485,0
+SRLN.US,D,20180313,000000,40.632,40.6359,40.6003,40.6151,789987.12122044,0
+SRLN.US,D,20180314,000000,40.632,40.6914,40.6003,40.6151,470232.01662231,0
+SRLN.US,D,20180315,000000,40.6478,40.6478,40.6151,40.632,725497.30467168,0
+SRLN.US,D,20180316,000000,40.6389,40.6914,40.6241,40.6567,683881.55453082,0
+SRLN.US,D,20180319,000000,40.6726,40.6726,40.6389,40.6567,389769.24303629,0
+SRLN.US,D,20180320,000000,40.6567,40.6567,40.632,40.632,220425.3929522,0
+SRLN.US,D,20180321,000000,40.632,40.6914,40.6241,40.6726,573773.9100709,0
+SRLN.US,D,20180322,000000,40.6656,40.6914,40.6389,40.6389,709587.98491347,0
+SRLN.US,D,20180323,000000,40.6656,40.6656,40.6151,40.632,1141644.7049249,0
+SRLN.US,D,20180326,000000,40.6567,40.6726,40.6241,40.6389,629396.93240777,0
+SRLN.US,D,20180327,000000,40.6567,40.6696,40.632,40.6478,272289.77536397,0
+SRLN.US,D,20180328,000000,40.6567,40.6567,40.632,40.6567,444839.73217267,0
+SRLN.US,D,20180329,000000,40.6656,40.6964,40.6241,40.6726,839162.57606419,0
+SRLN.US,D,20180402,000000,40.7092,40.7181,40.6656,40.6914,2043287.9777284,0
+SRLN.US,D,20180403,000000,40.7181,40.73,40.6814,40.7181,1961722.1579724,0
+SRLN.US,D,20180404,000000,40.6726,40.7181,40.6726,40.7092,263715.91465872,0
+SRLN.US,D,20180405,000000,40.7181,40.7261,40.6814,40.7181,232357.88782863,0
+SRLN.US,D,20180406,000000,40.7092,40.7181,40.6726,40.7003,329958.28166974,0
+SRLN.US,D,20180409,000000,40.7092,40.7429,40.6804,40.7339,311869.13257577,0
+SRLN.US,D,20180410,000000,40.7339,40.7527,40.7003,40.7181,398410.78148273,0
+SRLN.US,D,20180411,000000,40.7181,40.7627,40.7003,40.7092,378158.97501719,0
+SRLN.US,D,20180412,000000,40.7429,40.8052,40.7092,40.7339,478224.0507764,0
+SRLN.US,D,20180413,000000,40.7627,40.7874,40.7527,40.7527,2889336.5114301,0
+SRLN.US,D,20180416,000000,40.7527,40.7973,40.7527,40.7627,394897.59963391,0
+SRLN.US,D,20180417,000000,40.7874,40.83,40.7627,40.821,594947.95202465,0
+SRLN.US,D,20180418,000000,40.8052,40.8389,40.8052,40.8132,667951.02234626,0
+SRLN.US,D,20180419,000000,40.8052,40.83,40.7874,40.8052,210771.71873447,0
+SRLN.US,D,20180420,000000,40.7973,40.821,40.7874,40.8132,215164.71121882,0
+SRLN.US,D,20180423,000000,40.83,40.8389,40.8052,40.8389,739477.3037481,0
+SRLN.US,D,20180424,000000,40.8478,40.8478,40.8132,40.83,343934.240284,0
+SRLN.US,D,20180425,000000,40.8052,40.821,40.7973,40.821,318535.89514111,0
+SRLN.US,D,20180426,000000,40.821,40.83,40.8132,40.8132,735279.263563,0
+SRLN.US,D,20180427,000000,40.821,40.833,40.8132,40.821,247043.95766765,0
+SRLN.US,D,20180430,000000,40.8389,40.8478,40.828,40.8389,272791.80278745,0
+SRLN.US,D,20180501,000000,40.8389,40.8478,40.821,40.83,1430007.4387645,0
+SRLN.US,D,20180502,000000,40.8389,40.8567,40.821,40.8389,1080449.8852682,0
+SRLN.US,D,20180503,000000,40.83,40.83,40.8132,40.83,1087374.2272963,0
+SRLN.US,D,20180504,000000,40.8052,40.8132,40.7874,40.8052,2253329.3829272,0
+SRLN.US,D,20180507,000000,40.8132,40.821,40.7973,40.8132,429716.28230473,0
+SRLN.US,D,20180508,000000,40.8132,40.8132,40.7973,40.8132,293933.52104391,0
+SRLN.US,D,20180509,000000,40.8132,40.821,40.7973,40.8132,881857.12960198,0
+SRLN.US,D,20180510,000000,40.7973,40.83,40.7973,40.8132,417022.16031098,0
+SRLN.US,D,20180511,000000,40.83,40.8389,40.821,40.8389,261020.92639745,0
+SRLN.US,D,20180514,000000,40.8478,40.8567,40.83,40.8478,812897.55178781,0
+SRLN.US,D,20180515,000000,40.8389,40.8389,40.8132,40.821,725297.30179472,0
+SRLN.US,D,20180516,000000,40.83,40.8478,40.8132,40.8389,428420.30406665,0
+SRLN.US,D,20180517,000000,40.8052,40.8567,40.8052,40.83,814685.45629397,0
+SRLN.US,D,20180518,000000,40.8567,40.8567,40.83,40.8567,331519.9202949,0
+SRLN.US,D,20180521,000000,40.9003,40.9003,40.8567,40.8735,357602.1136585,0
+SRLN.US,D,20180522,000000,40.8735,40.8735,40.8567,40.8735,247763.15993228,0
+SRLN.US,D,20180523,000000,40.8567,40.8567,40.8389,40.8567,961821.91622668,0
+SRLN.US,D,20180524,000000,40.8637,40.8637,40.83,40.8389,506262.83794138,0
+SRLN.US,D,20180525,000000,40.8478,40.8478,40.83,40.83,316708.59612888,0
+SRLN.US,D,20180529,000000,40.821,40.8478,40.821,40.8478,379201.41425468,0
+SRLN.US,D,20180530,000000,40.83,40.8567,40.821,40.8567,207684.80564361,0
+SRLN.US,D,20180531,000000,40.8389,40.8478,40.8132,40.8389,473721.96581371,0
+SRLN.US,D,20180601,000000,40.8567,40.8735,40.83,40.8567,499707.18808546,0
+SRLN.US,D,20180604,000000,40.8735,40.8735,40.8637,40.8735,265109.8741042,0
+SRLN.US,D,20180605,000000,40.8835,40.9003,40.8735,40.9003,292983.00232058,0
+SRLN.US,D,20180606,000000,40.9003,40.9092,40.8735,40.9092,1148518.541176,0
+SRLN.US,D,20180607,000000,40.9171,40.923,40.9003,40.923,1036008.8419614,0
+SRLN.US,D,20180608,000000,40.923,40.9378,40.9171,40.923,1711628.6614889,0
+SRLN.US,D,20180611,000000,40.933,40.9518,40.923,40.9418,904640.28561128,0
+SRLN.US,D,20180612,000000,40.9518,40.9973,40.923,40.9418,1245412.8642545,0
+SRLN.US,D,20180613,000000,40.9518,40.9518,40.923,40.933,451889.32852775,0
+SRLN.US,D,20180614,000000,40.9418,40.9518,40.923,40.9518,1044125.1203269,0
+SRLN.US,D,20180615,000000,40.9171,40.9418,40.9171,40.933,236430.67368673,0
+SRLN.US,D,20180618,000000,40.933,40.933,40.9171,40.923,611792.63877309,0
+SRLN.US,D,20180619,000000,40.933,40.933,40.8903,40.9092,765760.5101042,0
+SRLN.US,D,20180620,000000,40.923,40.923,40.8835,40.8903,650968.95988436,0
+SRLN.US,D,20180621,000000,40.9092,40.9092,40.8874,40.9003,305150.85411788,0
+SRLN.US,D,20180622,000000,40.9092,40.9171,40.8903,40.9003,404461.37356856,0
+SRLN.US,D,20180625,000000,40.923,40.923,40.8785,40.8835,1784370.1118856,0
+SRLN.US,D,20180626,000000,40.9003,40.9092,40.8903,40.9092,258136.03641463,0
+SRLN.US,D,20180627,000000,40.9003,40.9003,40.8637,40.8835,455531.80516572,0
+SRLN.US,D,20180628,000000,40.8637,40.8637,40.8132,40.8389,390367.23143609,0
+SRLN.US,D,20180629,000000,40.83,40.83,40.7339,40.7339,3337466.1899173,0
+SRLN.US,D,20180702,000000,40.7874,40.7874,40.6983,40.7429,1007954.9030633,0
+SRLN.US,D,20180703,000000,40.7785,40.7973,40.7527,40.7527,338741.23629181,0
+SRLN.US,D,20180705,000000,40.7973,40.83,40.7627,40.83,1170031.9819512,0
+SRLN.US,D,20180706,000000,40.8488,40.8913,40.8389,40.8913,309373.13707593,0
+SRLN.US,D,20180709,000000,40.9102,40.924,40.8913,40.924,415603.95809254,0
+SRLN.US,D,20180710,000000,40.924,40.9528,40.9171,40.9428,615552.28881373,0
+SRLN.US,D,20180711,000000,40.9528,40.9686,40.934,40.9686,354710.15286689,0
+SRLN.US,D,20180712,000000,40.9874,40.9874,40.9528,40.9874,152589.06361873,0
+SRLN.US,D,20180713,000000,40.9597,41.0033,40.9508,40.9963,576822.43877123,0
+SRLN.US,D,20180716,000000,40.9963,41.0033,40.9735,41.0033,673037.96420673,0
+SRLN.US,D,20180717,000000,41.0033,41.0111,40.9785,41.0033,604476.3719154,0
+SRLN.US,D,20180718,000000,41.0033,41.0111,40.9785,41.0033,386348.99181716,0
+SRLN.US,D,20180719,000000,40.9874,41.029,40.9874,41.0111,463251.10812396,0
+SRLN.US,D,20180720,000000,41.0201,41.0468,41.0201,41.0468,324994.57390518,0
+SRLN.US,D,20180723,000000,41.0111,41.0468,41.0111,41.0369,188880.49474717,0
+SRLN.US,D,20180724,000000,41.029,41.0557,41.029,41.0557,224742.62677103,0
+SRLN.US,D,20180725,000000,41.0557,41.0745,41.029,41.0745,518403.41661909,0
+SRLN.US,D,20180726,000000,41.0745,41.0834,41.0646,41.0834,252691.51365293,0
+SRLN.US,D,20180727,000000,41.0933,41.0933,41.0646,41.0646,324518.80948574,0
+SRLN.US,D,20180730,000000,41.0834,41.1121,41.0745,41.1121,274496.87781931,0
+SRLN.US,D,20180731,000000,41.1379,41.1458,41.1121,41.1458,239776.17635589,0
+SRLN.US,D,20180801,000000,41.1299,41.1547,41.1211,41.1458,1487521.3973927,0
+SRLN.US,D,20180802,000000,41.1211,41.1458,41.1121,41.1211,721569.97545137,0
+SRLN.US,D,20180803,000000,41.1458,41.1547,41.1211,41.1547,627070.63631867,0
+SRLN.US,D,20180806,000000,41.1299,41.1794,41.1299,41.1547,324928.91639507,0
+SRLN.US,D,20180807,000000,41.1626,41.1715,41.1211,41.1379,544770.46256503,0
+SRLN.US,D,20180808,000000,41.1626,41.1715,41.1458,41.1715,288500.10955316,0
+SRLN.US,D,20180809,000000,41.1794,41.1864,41.1379,41.1379,345312.03788084,0
+SRLN.US,D,20180810,000000,41.1626,41.1794,41.1547,41.1794,139691.90840141,0
+SRLN.US,D,20180813,000000,41.1864,41.2022,41.1715,41.2022,371681.10405786,0
+SRLN.US,D,20180814,000000,41.2092,41.2359,41.1794,41.228,197667.4898314,0
+SRLN.US,D,20180815,000000,41.1934,41.2299,41.1934,41.218,154317.37130802,0
+SRLN.US,D,20180816,000000,41.228,41.2457,41.2022,41.228,1039495.7608062,0
+SRLN.US,D,20180817,000000,41.2022,41.2359,41.2022,41.2359,181920.79867517,0
+SRLN.US,D,20180820,000000,41.2457,41.2547,41.2092,41.2547,376290.26126781,0
+SRLN.US,D,20180821,000000,41.2359,41.2645,41.228,41.2457,211929.31114354,0
+SRLN.US,D,20180822,000000,41.2457,41.2547,41.2457,41.2547,186161.26371294,0
+SRLN.US,D,20180823,000000,41.2359,41.2645,41.2359,41.2359,471570.41971307,0
+SRLN.US,D,20180824,000000,41.2645,41.2844,41.2457,41.2745,183359.20320442,0
+SRLN.US,D,20180827,000000,41.2745,41.3022,41.2745,41.3022,217087.97120737,0
+SRLN.US,D,20180828,000000,41.3022,41.3121,41.2745,41.3022,246017.68027881,0
+SRLN.US,D,20180829,000000,41.3121,41.321,41.2943,41.3022,363427.44997885,0
+SRLN.US,D,20180830,000000,41.3121,41.3388,41.3121,41.3121,259607.7747567,0
+SRLN.US,D,20180831,000000,41.3121,41.33,41.2943,41.321,268489.72070172,0
+SRLN.US,D,20180904,000000,41.3121,41.321,41.2943,41.321,508914.39123441,0
+SRLN.US,D,20180905,000000,41.3557,41.3557,41.321,41.3388,404721.98337793,0
+SRLN.US,D,20180906,000000,41.3478,41.3557,41.316,41.33,542851.24303864,0
+SRLN.US,D,20180907,000000,41.3478,41.3517,41.321,41.321,295128.48772798,0
+SRLN.US,D,20180910,000000,41.3893,41.3893,41.3388,41.3557,367265.88903163,0
+SRLN.US,D,20180911,000000,41.3824,41.4071,41.3646,41.4071,804023.68676712,0
+SRLN.US,D,20180912,000000,41.3983,41.4071,41.3824,41.4071,640582.95189998,0
+SRLN.US,D,20180913,000000,41.4141,41.4309,41.3893,41.4071,389251.05376417,0
+SRLN.US,D,20180914,000000,41.423,41.4309,41.3983,41.4141,1198158.6491681,0
+SRLN.US,D,20180917,000000,41.4309,41.4468,41.423,41.4468,1245932.0636421,0
+SRLN.US,D,20180918,000000,41.4468,41.4745,41.4408,41.4556,462911.70930244,0
+SRLN.US,D,20180919,000000,41.4656,41.4745,41.4468,41.4468,623737.255036,0
+SRLN.US,D,20180920,000000,41.4745,41.4943,41.4656,41.4943,409980.64488023,0
+SRLN.US,D,20180921,000000,41.5041,41.5131,41.4745,41.5041,953755.13352262,0
+SRLN.US,D,20180924,000000,41.4844,41.5229,41.4844,41.5229,395600.64004989,0
+SRLN.US,D,20180925,000000,41.5229,41.5408,41.5131,41.5408,293286.03698264,0
+SRLN.US,D,20180926,000000,41.5477,41.5656,41.5408,41.5656,392355.13881921,0
+SRLN.US,D,20180927,000000,41.5734,41.5804,41.5576,41.5734,167715.54383328,0
+SRLN.US,D,20180928,000000,41.5576,41.5972,41.5576,41.5656,1008085.207968,0
+SRLN.US,D,20181001,000000,41.5992,41.616,41.5893,41.6081,1134199.143278,0
+SRLN.US,D,20181002,000000,41.5893,41.6081,41.5804,41.6081,1018028.7853458,0
+SRLN.US,D,20181003,000000,41.6081,41.617,41.5893,41.5992,571562.76715339,0
+SRLN.US,D,20181004,000000,41.5992,41.5992,41.5734,41.5734,788246.69214468,0
+SRLN.US,D,20181005,000000,41.6081,41.617,41.5804,41.6081,809460.1286045,0
+SRLN.US,D,20181008,000000,41.6081,41.617,41.5804,41.617,651748.7690814,0
+SRLN.US,D,20181009,000000,41.6081,41.6081,41.5764,41.5893,257620.87748913,0
+SRLN.US,D,20181010,000000,41.6249,41.6279,41.6081,41.617,494928.33146475,0
+SRLN.US,D,20181011,000000,41.6339,41.6339,41.422,41.5893,1307236.9858927,0
+SRLN.US,D,20181012,000000,41.6339,41.6339,41.5734,41.5992,467280.45901383,0
+SRLN.US,D,20181015,000000,41.5992,41.617,41.5893,41.617,669811.65517132,0
+SRLN.US,D,20181016,000000,41.6249,41.6339,41.5893,41.6249,731370.11642242,0
+SRLN.US,D,20181017,000000,41.617,41.6339,41.5893,41.6081,389883.38609233,0
+SRLN.US,D,20181018,000000,41.5992,41.6339,41.5804,41.5804,401290.62088786,0
+SRLN.US,D,20181019,000000,41.6249,41.6427,41.5734,41.5734,2501035.9763893,0
+SRLN.US,D,20181022,000000,41.6249,41.6339,41.5893,41.5893,484577.67752429,0
+SRLN.US,D,20181023,000000,41.5804,41.6081,41.5804,41.5804,643018.34046741,0
+SRLN.US,D,20181024,000000,41.5804,41.5893,41.5309,41.5309,1356976.0852078,0
+SRLN.US,D,20181025,000000,41.5576,41.5576,41.4943,41.5041,2576744.1361276,0
+SRLN.US,D,20181026,000000,41.5131,41.5131,41.4458,41.4556,1230145.9779798,0
+SRLN.US,D,20181029,000000,41.4745,41.5041,41.4458,41.4556,1881325.0418965,0
+SRLN.US,D,20181030,000000,41.4556,41.4656,41.4299,41.4556,865668.00783914,0
+SRLN.US,D,20181031,000000,41.4378,41.4556,41.422,41.4378,491584.84902668,0
+SRLN.US,D,20181101,000000,41.4458,41.4745,41.422,41.4745,2787991.6192814,0
+SRLN.US,D,20181102,000000,41.4656,41.4943,41.4556,41.4656,786270.90614803,0
+SRLN.US,D,20181105,000000,41.4943,41.5487,41.4844,41.5487,994112.27970037,0
+SRLN.US,D,20181106,000000,41.5229,41.5309,41.5131,41.5229,550212.96509565,0
+SRLN.US,D,20181107,000000,41.5309,41.5744,41.5309,41.5744,640173.8551062,0
+SRLN.US,D,20181108,000000,41.5309,41.5586,41.5309,41.5408,719363.88311156,0
+SRLN.US,D,20181109,000000,41.5309,41.5586,41.5229,41.5309,411547.33408308,0
+SRLN.US,D,20181112,000000,41.5408,41.5586,41.5229,41.5309,250154.10341594,0
+SRLN.US,D,20181113,000000,41.5131,41.5229,41.4943,41.5131,778494.02660401,0
+SRLN.US,D,20181114,000000,41.5229,41.5309,41.4745,41.4943,617297.7684672,0
+SRLN.US,D,20181115,000000,41.5041,41.5041,41.4061,41.4299,979550.4540728,0
+SRLN.US,D,20181116,000000,41.3973,41.4061,41.3102,41.3368,1513120.755528,0
+SRLN.US,D,20181119,000000,41.2438,41.319,41.225,41.2349,2481735.6987626,0
+SRLN.US,D,20181120,000000,41.2151,41.2349,41.1844,41.1992,1067818.390438,0
+SRLN.US,D,20181121,000000,41.1844,41.2062,41.0884,41.1161,1795752.0937926,0
+SRLN.US,D,20181123,000000,41.1161,41.1992,41.1082,41.1992,733744.89805744,0
+SRLN.US,D,20181126,000000,41.1349,41.1894,41.1349,41.1894,1169636.0166595,0
+SRLN.US,D,20181127,000000,41.1676,41.1676,41.0983,41.1161,374171.03886447,0
+SRLN.US,D,20181128,000000,41.1161,41.1428,41.024,41.1161,1517148.0861868,0
+SRLN.US,D,20181129,000000,41.0696,41.0983,41.0131,41.0784,1157808.5737992,0
+SRLN.US,D,20181130,000000,41.0596,41.1161,41.0508,41.1082,1298690.3983069,0
+SRLN.US,D,20181203,000000,41.1082,41.1597,41.0596,41.1597,1315055.2801738,0
+SRLN.US,D,20181204,000000,41.1428,41.2161,41.0696,41.1082,1621954.6442918,0
+SRLN.US,D,20181206,000000,41.0319,41.0696,40.8845,41.0596,3500453.3829068,0
+SRLN.US,D,20181207,000000,41.024,41.024,40.7844,40.8042,3475962.121519,0
+SRLN.US,D,20181210,000000,40.7844,40.8488,40.7221,40.7755,1110731.1289325,0
+SRLN.US,D,20181211,000000,40.7221,40.7221,40.6261,40.6508,1040231.1249195,0
+SRLN.US,D,20181212,000000,40.6102,40.6409,40.5261,40.5646,1865029.8580019,0
+SRLN.US,D,20181213,000000,40.5448,40.5835,40.5073,40.5835,845774.79239037,0
+SRLN.US,D,20181214,000000,40.5914,40.5914,40.4815,40.5073,1626358.748047,0
+SRLN.US,D,20181217,000000,40.535,40.5716,40.4102,40.4182,1625480.9576426,0
+SRLN.US,D,20181218,000000,40.4013,40.4182,40.3034,40.3409,1220198.3601399,0
+SRLN.US,D,20181219,000000,40.3409,40.3775,40.0558,40.134,1082113.5455629,0
+SRLN.US,D,20181220,000000,40.1884,40.1974,39.9281,39.9657,4756484.5817198,0
+SRLN.US,D,20181221,000000,39.938,40.1241,39.6242,39.7974,5630061.7942388,0
+SRLN.US,D,20181224,000000,39.7974,39.8569,39.645,39.7043,3206720.8748554,0
+SRLN.US,D,20181226,000000,39.6965,41.0081,39.6965,40.0123,5771371.9077356,0
+SRLN.US,D,20181227,000000,39.938,40.03,39.8479,39.9935,903793.8087886,0
+SRLN.US,D,20181228,000000,39.9935,40.1153,39.8895,39.9657,1025291.5160799,0
+SRLN.US,D,20181231,000000,39.9479,39.9558,39.8251,39.9182,1422713.3944487,0
+SRLN.US,D,20190102,000000,39.8479,39.9657,39.7934,39.9479,1225483.2846462,0
+SRLN.US,D,20190103,000000,39.9093,40.1934,39.9093,40.1419,1275076.9273236,0
+SRLN.US,D,20190104,000000,40.0806,40.9913,40.0806,40.5458,6341512.4322084,0
+SRLN.US,D,20190107,000000,40.6429,40.8676,40.5874,40.8508,858617.40136852,0
+SRLN.US,D,20190108,000000,40.9993,41.2112,40.9993,41.1289,680483.52585357,0
+SRLN.US,D,20190109,000000,41.2032,41.2309,41.0736,41.1111,1261410.0640646,0
+SRLN.US,D,20190110,000000,41.1201,41.1201,40.9201,40.9378,1758682.8736982,0
+SRLN.US,D,20190111,000000,40.928,40.9913,40.8052,40.9815,696623.15195495,0
+SRLN.US,D,20190114,000000,41.0181,41.0181,40.8597,40.9032,457839.91917509,0
+SRLN.US,D,20190115,000000,40.8874,40.9201,40.7864,40.823,764433.21828437,0
+SRLN.US,D,20190116,000000,40.7607,40.8695,40.7329,40.7507,909737.32862715,0
+SRLN.US,D,20190117,000000,40.7963,40.8874,40.7963,40.8597,582223.52656471,0
+SRLN.US,D,20190118,000000,40.8676,40.9557,40.823,40.9468,890549.17382544,0
+SRLN.US,D,20190122,000000,40.9468,40.9993,40.8775,40.8874,860570.96482327,0
+SRLN.US,D,20190123,000000,40.9468,40.9725,40.8775,40.928,333991.67302177,0
+SRLN.US,D,20190124,000000,40.9132,40.9815,40.9082,40.9378,918123.30784192,0
+SRLN.US,D,20190125,000000,40.9815,40.9815,40.9378,40.9636,357145.54143433,0
+SRLN.US,D,20190128,000000,40.9815,40.9815,40.9132,40.9132,620501.85496073,0
+SRLN.US,D,20190129,000000,40.9636,40.9815,40.8943,40.8943,189424.94702334,0
+SRLN.US,D,20190130,000000,40.9557,41.027,40.9201,41.027,307681.19354609,0
+SRLN.US,D,20190131,000000,40.9913,41.027,40.8943,40.9132,898367.46810662,0
+SRLN.US,D,20190201,000000,40.9378,40.9725,40.8508,40.9378,327631.98558065,0
+SRLN.US,D,20190204,000000,40.9201,40.9993,40.9201,40.9913,517341.78518633,0
+SRLN.US,D,20190205,000000,40.9636,41.0834,40.9636,41.0468,395486.49699384,0
+SRLN.US,D,20190206,000000,41.0468,41.1468,41.028,41.1468,1870003.6669219,0
+SRLN.US,D,20190207,000000,41.1032,41.1725,41.0468,41.0646,910165.6176162,0
+SRLN.US,D,20190208,000000,41.1468,41.1557,41.0933,41.1032,573281.98380282,0
+SRLN.US,D,20190211,000000,41.1032,41.1557,41.0557,41.0646,352749.51860336,0
+SRLN.US,D,20190212,000000,41.1299,41.1874,41.028,41.1121,2527263.6263906,0
+SRLN.US,D,20190213,000000,41.1468,41.1804,41.0933,41.0933,952300.56714472,0
+SRLN.US,D,20190214,000000,41.1389,41.1557,41.0933,41.1121,1241699.6795286,0
+SRLN.US,D,20190215,000000,41.1636,41.2775,41.1557,41.2507,1604922.0760529,0
+SRLN.US,D,20190219,000000,41.3082,41.3705,41.2477,41.3537,471794.665363,0
+SRLN.US,D,20190220,000000,41.3805,41.4309,41.3705,41.4061,383577.23477484,0
+SRLN.US,D,20190221,000000,41.4468,41.4566,41.4141,41.4388,924911.28427209,0
+SRLN.US,D,20190222,000000,41.5239,41.6467,41.4754,41.6121,1904857.7036366,0
+SRLN.US,D,20190225,000000,41.6754,41.7022,41.6467,41.6932,1376226.867173,0
+SRLN.US,D,20190226,000000,41.711,41.7863,41.7022,41.7725,533677.37370251,0
+SRLN.US,D,20190227,000000,41.7813,41.8448,41.7368,41.8348,460017.72827977,0
+SRLN.US,D,20190228,000000,41.817,41.8546,41.7893,41.8071,353295.99111061,0
+SRLN.US,D,20190301,000000,41.8546,41.8635,41.7982,41.8348,741721.78047843,0
+SRLN.US,D,20190304,000000,41.8269,41.8269,41.7813,41.8071,1181220.0216745,0
+SRLN.US,D,20190305,000000,41.7982,41.817,41.7725,41.7893,414645.35844489,0
+SRLN.US,D,20190306,000000,41.7982,41.7982,41.7012,41.719,330269.39725613,0
+SRLN.US,D,20190307,000000,41.7368,41.7368,41.6289,41.6379,1294592.3595604,0
+SRLN.US,D,20190308,000000,41.6012,41.6012,41.4546,41.5219,1114204.9162753,0
+SRLN.US,D,20190311,000000,41.5309,41.5487,41.5031,41.5309,812070.26716038,0
+SRLN.US,D,20190312,000000,41.5219,41.5824,41.5219,41.5754,374906.40297773,0
+SRLN.US,D,20190313,000000,41.5754,41.7012,41.5309,41.6744,1146732.6569009,0
+SRLN.US,D,20190314,000000,41.6922,41.6922,41.62,41.6557,184792.55715597,0
+SRLN.US,D,20190315,000000,41.6457,41.6893,41.62,41.6379,547997.78171598,0
+SRLN.US,D,20190318,000000,41.6557,41.6844,41.6457,41.6457,340755.40667898,0
+SRLN.US,D,20190319,000000,41.6844,41.7012,41.6457,41.6457,357502.11222002,0
+SRLN.US,D,20190320,000000,41.6457,41.6844,41.6379,41.6744,374823.57350343,0
+SRLN.US,D,20190321,000000,41.7012,41.7022,41.5824,41.6012,1106619.9586839,0
+SRLN.US,D,20190322,000000,41.5676,41.6457,41.4289,41.4368,1331640.3672284,0
+SRLN.US,D,20190325,000000,41.3953,41.4774,41.3685,41.4546,682954.26846492,0
+SRLN.US,D,20190326,000000,41.421,41.4289,41.3596,41.3953,1996384.2727345,0
+SRLN.US,D,20190327,000000,41.421,41.4735,41.3646,41.3853,2029454.4454053,0
+SRLN.US,D,20190328,000000,41.3785,41.4121,41.3596,41.3596,2110771.7767383,0
+SRLN.US,D,20190329,000000,41.4121,41.5408,41.3735,41.5219,1385444.1714773,0
+SRLN.US,D,20190401,000000,41.5824,41.6853,41.4546,41.6655,577831.5441959,0
+SRLN.US,D,20190402,000000,41.6932,41.7378,41.6754,41.7022,361493.07871937,0
+SRLN.US,D,20190403,000000,41.7566,41.7913,41.711,41.7299,545371.48131145,0
+SRLN.US,D,20190404,000000,41.7735,41.8368,41.7735,41.8278,255312.76347975,0
+SRLN.US,D,20190405,000000,41.8833,41.9219,41.8457,41.9021,348741.38013983,0
+SRLN.US,D,20190408,000000,41.9398,41.9823,41.9398,41.9576,243745.93042889,0
+SRLN.US,D,20190409,000000,41.9646,42.0101,41.9496,41.9576,138230.27121473,0
+SRLN.US,D,20190410,000000,41.9823,42.0348,41.9646,42.0348,359625.37508553,0
+SRLN.US,D,20190411,000000,42.016,42.0645,42.016,42.0645,492505.0642838,0
+SRLN.US,D,20190412,000000,42.0744,42.11,42.0645,42.1002,501554.68940849,0
+SRLN.US,D,20190415,000000,42.11,42.1575,42.0922,42.1477,546931.09970553,0
+SRLN.US,D,20190416,000000,42.1377,42.1754,42.1189,42.1189,576800.21622935,0
+SRLN.US,D,20190417,000000,42.1655,42.1922,42.1189,42.1823,568381.91331729,0
+SRLN.US,D,20190418,000000,42.1655,42.2248,42.1655,42.218,343378.67673689,0
+SRLN.US,D,20190422,000000,42.218,42.2635,42.207,42.2536,649023.47735393,0
+SRLN.US,D,20190423,000000,42.2635,42.308,42.2397,42.308,791947.75548398,0
+SRLN.US,D,20190424,000000,42.3268,42.3466,42.2635,42.2714,664754.00666151,0
+SRLN.US,D,20190425,000000,42.2635,42.3179,42.2635,42.308,178214.68475816,0
+SRLN.US,D,20190426,000000,42.3634,42.3634,42.308,42.3546,236612.49448397,0
+SRLN.US,D,20190429,000000,42.3268,42.41,42.3268,42.3268,718522.45686656,0
+SRLN.US,D,20190430,000000,42.4001,42.4506,42.3892,42.4446,502906.22400128,0
+SRLN.US,D,20190501,000000,42.4536,42.4812,42.4367,42.4724,988902.103744,0
+SRLN.US,D,20190502,000000,42.4812,42.4812,42.4269,42.4724,858507.29877463,0
+SRLN.US,D,20190503,000000,42.4892,42.508,42.4674,42.508,1310421.8801909,0
+SRLN.US,D,20190506,000000,42.4724,42.4981,42.4536,42.4634,615816.93908526,0
+SRLN.US,D,20190507,000000,42.4634,42.4724,42.3378,42.3813,488085.80879541,0
+SRLN.US,D,20190508,000000,42.41,42.41,42.3358,42.3456,640483.96057704,0
+SRLN.US,D,20190509,000000,42.3258,42.3258,42.1863,42.2526,530868.2423852,0
+SRLN.US,D,20190510,000000,42.209,42.3358,42.1527,42.3071,314419.67431479,0
+SRLN.US,D,20190513,000000,42.1912,42.209,42.0724,42.1555,683475.48808366,0
+SRLN.US,D,20190514,000000,42.108,42.2001,42.108,42.1744,333159.33781665,0
+SRLN.US,D,20190515,000000,42.1555,42.3169,42.1269,42.2991,400724.95618534,0
+SRLN.US,D,20190516,000000,42.2526,42.3546,42.2526,42.3456,494534.38640407,0
+SRLN.US,D,20190517,000000,42.3358,42.3546,42.2427,42.3456,262448.21965576,0
+SRLN.US,D,20190520,000000,42.3258,42.3358,42.2328,42.2902,657454.91176801,0
+SRLN.US,D,20190521,000000,42.2526,42.3902,42.2526,42.3902,243450.97669115,0
+SRLN.US,D,20190522,000000,42.3634,42.3813,42.3071,42.3634,459923.78753452,0
+SRLN.US,D,20190523,000000,42.3071,42.3071,42.2238,42.2902,289438.50689,0
+SRLN.US,D,20190524,000000,42.2625,42.2655,42.2328,42.2526,309429.70354618,0
+SRLN.US,D,20190528,000000,42.2526,42.3248,42.2328,42.2625,747058.22087732,0
+SRLN.US,D,20190529,000000,42.209,42.2328,42.1555,42.1912,1733254.2250891,0
+SRLN.US,D,20190530,000000,42.1813,42.1813,42.108,42.1645,178722.77287489,0
+SRLN.US,D,20190531,000000,42.0814,42.1555,42.014,42.014,2114889.0076802,0
+SRLN.US,D,20190603,000000,42.0526,42.0625,41.9922,42.0229,411769.55950193,0
+SRLN.US,D,20190604,000000,42.0724,42.1279,41.9902,42.1279,206043.36789078,0
+SRLN.US,D,20190605,000000,42.118,42.1565,42.0229,42.0625,786140.60124335,0
+SRLN.US,D,20190606,000000,42.118,42.118,42.0724,42.0982,182201.61079534,0
+SRLN.US,D,20190607,000000,42.1279,42.1992,42.118,42.1754,483495.84378073,0
+SRLN.US,D,20190610,000000,42.2011,42.2011,42.0982,42.1754,303435.67793061,0
+SRLN.US,D,20190611,000000,42.1922,42.2318,42.1922,42.218,913100.00326049,0
+SRLN.US,D,20190612,000000,42.2248,42.2714,42.2011,42.21,233499.31838906,0
+SRLN.US,D,20190613,000000,42.2437,42.2813,42.218,42.2536,508129.53145967,0
+SRLN.US,D,20190614,000000,42.2248,42.2338,42.2011,42.2338,141004.04848813,0
+SRLN.US,D,20190617,000000,42.2437,42.2635,42.2011,42.2011,118237.05432748,0
+SRLN.US,D,20190618,000000,42.2536,42.3278,42.1793,42.21,1131122.3313425,0
+SRLN.US,D,20190619,000000,42.2011,42.2536,42.1873,42.2338,596216.65714314,0
+SRLN.US,D,20190620,000000,42.218,42.2635,42.218,42.2536,215888.96406114,0
+SRLN.US,D,20190621,000000,42.2338,42.2635,42.218,42.2248,982449.48567318,0
+SRLN.US,D,20190624,000000,42.2912,42.2912,42.2338,42.2437,512556.86787239,0
+SRLN.US,D,20190625,000000,42.2714,42.2714,42.1823,42.21,278314.10444574,0
+SRLN.US,D,20190626,000000,42.2338,42.2338,42.1427,42.2248,704805.0878306,0
+SRLN.US,D,20190627,000000,42.2635,42.309,42.2288,42.309,443471.02561569,0
+SRLN.US,D,20190628,000000,42.2635,42.3189,42.2536,42.2714,797883.19439822,0
+SRLN.US,D,20190701,000000,42.512,42.512,42.3426,42.3843,786273.93649466,0
+SRLN.US,D,20190702,000000,42.3931,42.3931,42.3189,42.3754,395683.46952418,0
+SRLN.US,D,20190703,000000,42.3931,42.3931,42.3476,42.3654,264061.37417346,0
+SRLN.US,D,20190705,000000,42.3754,42.3843,42.3566,42.3754,232669.00341501,0
+SRLN.US,D,20190708,000000,42.3476,42.3931,42.3476,42.3931,126954.35143944,0
+SRLN.US,D,20190709,000000,42.3754,42.4219,42.3398,42.3476,307179.16612261,0
+SRLN.US,D,20190710,000000,42.4031,42.4377,42.3308,42.3843,279019.16509281,0
+SRLN.US,D,20190711,000000,42.3476,42.4219,42.3476,42.4219,236057.9410524,0
+SRLN.US,D,20190712,000000,42.3931,42.4219,42.3754,42.4219,490363.61933857,0
+SRLN.US,D,20190715,000000,42.4466,42.4832,42.4328,42.4832,188859.28232083,0
+SRLN.US,D,20190716,000000,42.512,42.512,42.4298,42.4377,558557.52957327,0
+SRLN.US,D,20190717,000000,42.4754,42.5397,42.4754,42.5397,359692.04271118,0
+SRLN.US,D,20190718,000000,42.5219,42.5397,42.5021,42.5307,245936.87103559,0
+SRLN.US,D,20190719,000000,42.512,42.5397,42.4664,42.4832,187146.12636465,0
+SRLN.US,D,20190722,000000,42.4754,42.5219,42.4754,42.5021,202902.91867628,0
+SRLN.US,D,20190723,000000,42.5397,42.5397,42.4754,42.4832,363628.46297135,0
+SRLN.US,D,20190724,000000,42.5021,42.5219,42.4922,42.4922,582485.14648962,0
+SRLN.US,D,20190725,000000,42.4922,42.5307,42.4922,42.5021,313786.33187108,0
+SRLN.US,D,20190726,000000,42.5307,42.605,42.5307,42.605,458996.50146862,0
+SRLN.US,D,20190729,000000,42.6238,42.6951,42.605,42.6951,378546.85938462,0
+SRLN.US,D,20190730,000000,42.6585,42.7248,42.6585,42.7248,672021.78797329,0
+SRLN.US,D,20190731,000000,42.7338,42.7416,42.6673,42.705,206029.22627321,0
+SRLN.US,D,20190801,000000,42.705,42.7694,42.6941,42.7595,763072.59265172,0
+SRLN.US,D,20190802,000000,42.7595,42.7595,42.5753,42.6585,9069841.5771077,0
+SRLN.US,D,20190805,000000,42.614,42.6189,42.4654,42.5298,596551.00538695,0
+SRLN.US,D,20190806,000000,42.5011,42.5743,42.4832,42.5011,519001.40501889,0
+SRLN.US,D,20190807,000000,42.4912,42.5555,42.4456,42.4654,906736.2753572,0
+SRLN.US,D,20190808,000000,42.4456,42.4912,42.4377,42.4912,317337.89811043,0
+SRLN.US,D,20190809,000000,42.4556,42.4744,42.3823,42.4011,828916.9741399,0
+SRLN.US,D,20190812,000000,42.3823,42.3912,42.3258,42.3358,536511.75790832,0
+SRLN.US,D,20190813,000000,42.3634,42.3734,42.3258,42.3546,713591.0727993,0
+SRLN.US,D,20190814,000000,42.3546,42.3546,42.2893,42.2981,382122.66839694,0
+SRLN.US,D,20190815,000000,42.2695,42.2695,42.2318,42.2417,239024.65039397,0
+SRLN.US,D,20190816,000000,42.2516,42.2893,42.206,42.2516,209562.61043285,0
+SRLN.US,D,20190819,000000,42.3071,42.3634,42.2793,42.3258,289390.02134408,0
+SRLN.US,D,20190820,000000,42.3456,42.3704,42.3258,42.3358,985167.70659187,0
+SRLN.US,D,20190821,000000,42.3456,42.4109,42.3456,42.3912,471992.64800888,0
+SRLN.US,D,20190822,000000,42.4011,42.4288,42.3823,42.4109,310331.73672358,0
+SRLN.US,D,20190823,000000,42.4288,42.4337,42.2981,42.3258,656098.32659751,0
+SRLN.US,D,20190826,000000,42.3823,42.4288,42.3358,42.4288,302812.4366423,0
+SRLN.US,D,20190827,000000,42.4456,42.4456,42.3912,42.4456,420916.15571848,0
+SRLN.US,D,20190828,000000,42.4654,42.4744,42.4288,42.4456,224057.76843478,0
+SRLN.US,D,20190829,000000,42.4377,42.5011,42.4377,42.4912,510659.87088788,0
+SRLN.US,D,20190830,000000,42.5209,42.5209,42.4377,42.4456,152153.7038209,0
+SRLN.US,D,20190903,000000,42.511,42.511,42.3061,42.4061,568353.63008217,0
+SRLN.US,D,20190904,000000,42.4912,42.5952,42.4506,42.5209,142474.77671467,0
+SRLN.US,D,20190905,000000,42.5298,42.605,42.5209,42.5763,487050.4403667,0
+SRLN.US,D,20190906,000000,42.615,42.6427,42.5763,42.6238,161806.36792309,0
+SRLN.US,D,20190909,000000,42.6595,42.7516,42.6525,42.7258,300025.52786688,0
+SRLN.US,D,20190910,000000,42.7614,42.7981,42.7436,42.7981,194972.50157014,0
+SRLN.US,D,20190911,000000,42.8367,42.8901,42.7981,42.8812,1167044.0601832,0
+SRLN.US,D,20190912,000000,42.8564,42.9762,42.8268,42.9387,316503.54267423,0
+SRLN.US,D,20190913,000000,42.9575,43.004,42.9189,42.9575,825784.60584974,0
+SRLN.US,D,20190916,000000,42.9674,42.9941,42.9189,42.9674,816633.96917102,0
+SRLN.US,D,20190917,000000,42.9762,43.0109,42.9762,43.004,147082.92380908,0
+SRLN.US,D,20190918,000000,42.9762,43.0208,42.9189,43.004,268914.97934415,0
+SRLN.US,D,20190919,000000,42.9762,43.004,42.9674,42.9762,417649.44206145,0
+SRLN.US,D,20190920,000000,42.9674,43.0208,42.9367,43.0208,242270.15162465,0
+SRLN.US,D,20190923,000000,43.0208,43.0407,42.9575,43.0109,463311.71505637,0
+SRLN.US,D,20190924,000000,43.0307,43.0307,42.9762,42.9842,140144.44016342,0
+SRLN.US,D,20190925,000000,42.9941,43.007,42.9674,43.004,113954.16443702,0
+SRLN.US,D,20190926,000000,42.9941,43.0307,42.9327,42.9842,211084.85455193,0
+SRLN.US,D,20190927,000000,42.9674,43.004,42.9089,42.9674,186944.1032566,0
+SRLN.US,D,20190930,000000,42.9674,42.9762,42.9485,42.9762,151548.64461232,0
+SRLN.US,D,20191001,000000,42.9941,43.004,42.9387,42.9387,383317.63508101,0
+SRLN.US,D,20191002,000000,42.8644,42.9327,42.7881,42.8258,517464.0091667,0
+SRLN.US,D,20191003,000000,42.7881,42.807,42.7506,42.807,428944.55403201,0
+SRLN.US,D,20191004,000000,42.7783,42.8357,42.7575,42.807,450083.24194186,0
+SRLN.US,D,20191007,000000,42.7426,42.7703,42.6951,42.7506,373217.48979451,0
+SRLN.US,D,20191008,000000,42.7248,42.7338,42.6486,42.705,288358.69337753,0
+SRLN.US,D,20191009,000000,42.6763,42.7248,42.6318,42.6318,150896.10997335,0
+SRLN.US,D,20191010,000000,42.613,42.6228,42.509,42.5457,715246.65216969,0
+SRLN.US,D,20191011,000000,42.5644,42.6318,42.5278,42.6228,1782573.1163396,0
+SRLN.US,D,20191014,000000,42.603,42.6575,42.5832,42.6228,313355.01253541,0
+SRLN.US,D,20191015,000000,42.6228,42.6862,42.6228,42.6763,252031.90820517,0
+SRLN.US,D,20191016,000000,42.6951,42.7149,42.5457,42.5932,512066.96183539,0
+SRLN.US,D,20191017,000000,42.6575,42.7338,42.6228,42.6951,283871.76014794,0
+SRLN.US,D,20191018,000000,42.7149,42.7783,42.705,42.7426,372897.28316827,0
+SRLN.US,D,20191021,000000,42.7971,42.8357,42.7881,42.807,226249.71915702,0
+SRLN.US,D,20191022,000000,42.8554,42.8644,42.8258,42.8554,299609.36026432,0
+SRLN.US,D,20191023,000000,42.8554,42.8644,42.8258,42.8357,246924.76403391,0
+SRLN.US,D,20191024,000000,42.8554,42.8991,42.8456,42.8456,216429.37587515,0
+SRLN.US,D,20191025,000000,42.8357,42.8812,42.8357,42.8812,181342.00247063,0
+SRLN.US,D,20191028,000000,42.8991,42.9089,42.8456,42.8554,175467.17048881,0
+SRLN.US,D,20191029,000000,42.8554,42.8991,42.8159,42.8357,292995.12370706,0
+SRLN.US,D,20191030,000000,42.8357,42.8357,42.7426,42.8357,324540.02191209,0
+SRLN.US,D,20191031,000000,42.807,42.8456,42.7149,42.7605,260836.0752536,0
+SRLN.US,D,20191101,000000,42.7971,42.9001,42.7971,42.8911,1177705.8297101,0
+SRLN.US,D,20191104,000000,42.8822,42.9495,42.8822,42.8911,470104.74206424,0
+SRLN.US,D,20191105,000000,42.9297,42.9397,42.8822,42.9099,570119.31204644,0
+SRLN.US,D,20191106,000000,42.9199,42.9199,42.8644,42.8644,817049.12665805,0
+SRLN.US,D,20191107,000000,42.8911,42.9199,42.8644,42.9099,2908527.6965784,0
+SRLN.US,D,20191108,000000,42.9199,42.995,42.8822,42.9684,360600.13658182,0
+SRLN.US,D,20191111,000000,42.995,43.0119,42.9495,42.9584,543093.67076829,0
+SRLN.US,D,20191112,000000,42.9684,43.004,42.9584,42.995,274159.49922889,0
+SRLN.US,D,20191113,000000,43.0119,43.0218,42.9772,43.0119,905262.51678405,0
+SRLN.US,D,20191114,000000,43.0119,43.0218,42.995,43.0119,388953.0696798,0
+SRLN.US,D,20191115,000000,43.0416,43.0515,43.0119,43.0416,296856.79541727,0
+SRLN.US,D,20191118,000000,43.0119,43.0605,43.0119,43.0515,333132.06469706,0
+SRLN.US,D,20191119,000000,43.0605,43.0605,43.0218,43.0416,238249.89177464,0
+SRLN.US,D,20191120,000000,43.0605,43.0605,43.004,43.0317,231756.8690822,0
+SRLN.US,D,20191121,000000,43.0515,43.0515,42.995,43.0515,155101.22096722,0
+SRLN.US,D,20191122,000000,43.0119,43.1436,43.004,43.1356,319441.96878068,0
+SRLN.US,D,20191125,000000,43.106,43.1821,43.0802,43.1821,176974.26287479,0
+SRLN.US,D,20191126,000000,43.1821,43.2109,43.1733,43.2109,602325.8359303,0
+SRLN.US,D,20191127,000000,43.201,43.2476,43.1921,43.2297,665692.40399836,0
+SRLN.US,D,20191129,000000,43.2297,43.2752,43.2149,43.2752,345780.73149149,0
+SRLN.US,D,20191202,000000,43.2574,43.2574,43.201,43.2297,564691.96124892,0
+SRLN.US,D,20191203,000000,43.2198,43.2198,43.1148,43.1921,813356.14424306,0
+SRLN.US,D,20191204,000000,43.2198,43.3029,43.2198,43.3029,574201.18894441,0
+SRLN.US,D,20191205,000000,43.3307,43.3881,43.3039,43.3782,460604.60540863,0
+SRLN.US,D,20191206,000000,43.4079,43.5208,43.3802,43.493,747330.95207318,0
+SRLN.US,D,20191209,000000,43.4178,43.5118,43.4178,43.4832,576304.24949911,0
+SRLN.US,D,20191210,000000,43.493,43.5208,43.4554,43.5208,538713.80978596,0
+SRLN.US,D,20191211,000000,43.5564,43.5673,43.5297,43.5366,281085.86148806,0
+SRLN.US,D,20191212,000000,43.5366,43.6336,43.5366,43.6238,1206043.611075,0
+SRLN.US,D,20191213,000000,43.6426,43.6891,43.6336,43.6891,323507.68383,0
+SRLN.US,D,20191216,000000,43.6989,43.7455,43.6713,43.7277,216015.22850367,0
+SRLN.US,D,20191217,000000,43.7732,43.7732,43.7277,43.7366,293109.26676311,0
+SRLN.US,D,20191218,000000,43.7455,43.8395,43.7188,43.7999,640170.82475958,0
+SRLN.US,D,20191219,000000,43.7999,43.897,43.7999,43.887,593534.80038391,0
+SRLN.US,D,20191220,000000,43.887,43.988,43.887,43.9068,1035738.1309966,0
+SRLN.US,D,20191223,000000,43.9445,43.9445,43.9068,43.9158,144156.61908911,0
+SRLN.US,D,20191224,000000,43.9524,43.9524,43.9158,43.9158,295577.98914336,0
+SRLN.US,D,20191226,000000,43.9247,43.9742,43.9068,43.9445,287533.42898118,0
+SRLN.US,D,20191227,000000,43.9524,43.9712,43.887,43.897,654602.34548247,0
+SRLN.US,D,20191230,000000,43.9247,43.9485,43.8099,43.897,737722.73305477,0
+SRLN.US,D,20191231,000000,43.9158,43.9345,43.8395,43.9247,493836.39656579,0
+SRLN.US,D,20200102,000000,43.9445,44.0148,43.9247,44.0078,380072.13385033,0
+SRLN.US,D,20200103,000000,43.9524,44.0078,43.9445,43.9791,187370.37201457,0
+SRLN.US,D,20200106,000000,43.9712,44.0474,43.9445,44.0178,709216.26239467,0
+SRLN.US,D,20200107,000000,44.0178,44.0375,43.988,44.0276,167264.02218681,0
+SRLN.US,D,20200108,000000,44.0375,44.0751,44.0078,44.0474,529773.27713962,0
+SRLN.US,D,20200109,000000,44.0751,44.1226,44.0563,44.1226,430018.30685125,0
+SRLN.US,D,20200110,000000,44.0939,44.1326,44.0851,44.0939,361230.44867891,0
+SRLN.US,D,20200113,000000,44.0939,44.1326,44.0653,44.1039,363347.65085118,0
+SRLN.US,D,20200114,000000,44.0939,44.0939,44.0563,44.0851,723370.001344,0
+SRLN.US,D,20200115,000000,44.0751,44.1226,44.0653,44.0939,245472.2178871,0
+SRLN.US,D,20200116,000000,44.1226,44.1326,44.0474,44.0653,845937.42099233,0
+SRLN.US,D,20200117,000000,44.0653,44.1326,44.0653,44.0851,952539.96452775,0
+SRLN.US,D,20200121,000000,44.0851,44.1414,44.0851,44.0939,513080.10772221,0
+SRLN.US,D,20200122,000000,44.1039,44.1781,44.0851,44.0851,309879.20496157,0
+SRLN.US,D,20200123,000000,44.0939,44.1603,44.0751,44.1326,737934.85731821,0
+SRLN.US,D,20200124,000000,44.1226,44.1514,44.0178,44.0375,407455.35602972,0
+SRLN.US,D,20200127,000000,43.988,43.988,43.9158,43.9524,563536.38907094,0
+SRLN.US,D,20200128,000000,44.0178,44.0178,43.9158,43.9158,395476.39583844,0
+SRLN.US,D,20200129,000000,43.9613,43.998,43.9158,43.9158,209803.01793142,0
+SRLN.US,D,20200130,000000,43.9613,44.0474,43.9068,43.9791,365381.01343361,0
+SRLN.US,D,20200131,000000,43.9445,43.9722,43.8395,43.8494,387145.97297838,0
+SRLN.US,D,20200203,000000,43.9068,43.9445,43.8099,43.8584,466182.46342163,0
+SRLN.US,D,20200204,000000,43.9247,43.9603,43.8772,43.9345,451373.1594867,0
+SRLN.US,D,20200205,000000,43.9345,43.9712,43.9068,43.9068,205737.30288209,0
+SRLN.US,D,20200206,000000,43.9247,43.9623,43.887,43.9068,347788.84118541,0
+SRLN.US,D,20200207,000000,43.9247,43.9445,43.887,43.9158,326111.76169264,0
+SRLN.US,D,20200210,000000,43.9158,43.9712,43.9158,43.9158,267036.16443937,0
+SRLN.US,D,20200211,000000,43.9445,43.9801,43.9247,43.9345,303899.32096356,0
+SRLN.US,D,20200212,000000,43.989,44.0385,43.9158,43.989,232444.75776508,0
+SRLN.US,D,20200213,000000,44.0088,44.0385,44.0088,44.0286,154009.28606825,0
+SRLN.US,D,20200214,000000,44.0385,44.1049,44.0286,44.0563,138781.79429969,0
+SRLN.US,D,20200218,000000,44.0761,44.1049,44.0286,44.1049,431632.4714845,0
+SRLN.US,D,20200219,000000,44.0949,44.1336,44.0949,44.1336,332366.39711758,0
+SRLN.US,D,20200220,000000,44.1524,44.1712,44.0949,44.1148,316324.75222361,0
+SRLN.US,D,20200221,000000,44.0949,44.1979,44.0663,44.1236,380413.55290293,0
+SRLN.US,D,20200224,000000,43.9623,43.9801,43.897,43.897,295609.30272511,0
+SRLN.US,D,20200225,000000,43.9712,43.994,43.8099,43.8584,362173.89659346,0
+SRLN.US,D,20200226,000000,43.887,43.9247,43.7168,43.7445,982832.31946292,0
+SRLN.US,D,20200227,000000,43.6871,43.6871,43.2426,43.3465,3235848.5665728,0
+SRLN.US,D,20200228,000000,43.0911,43.1773,42.9109,43.0238,2162734.1403574,0
+SRLN.US,D,20200302,000000,42.7595,43.0436,42.6179,43.0139,1764434.4715841,0
+SRLN.US,D,20200303,000000,43.0535,43.1575,43.0139,43.0139,563284.87030143,0
+SRLN.US,D,20200304,000000,43.205,43.4317,43.1773,43.3267,1619720.2687168,0
+SRLN.US,D,20200305,000000,43.2139,43.2139,42.7773,42.8644,1099590.5646395,0
+SRLN.US,D,20200306,000000,42.6466,42.7268,42.1545,42.4764,1333708.0737392,0
+SRLN.US,D,20200309,000000,40.922,41.5754,39.4341,41.0448,2970914.4525725,0
+SRLN.US,D,20200310,000000,41.2428,42.1744,41.0547,42.0011,2284866.2002079,0
+SRLN.US,D,20200311,000000,41.9368,41.9368,40.5448,40.6112,1101492.6122017,0
+SRLN.US,D,20200312,000000,39.641,40.044,38.355,38.7638,1942618.8528761,0
+SRLN.US,D,20200313,000000,39.3964,40.2786,39.3331,40.2023,1834428.4077114,0
+SRLN.US,D,20200316,000000,38.6787,39.3421,37.8155,38.2144,1455053.2535839,0
+SRLN.US,D,20200317,000000,38.0076,39.5212,37.7422,39.0084,1666252.2511918,0
+SRLN.US,D,20200318,000000,38.2144,38.6965,36.6423,37.6155,1661749.1561136,0
+SRLN.US,D,20200319,000000,37.4086,37.5462,35.987,36.28,900032.13851687,0
+SRLN.US,D,20200320,000000,35.3821,37.076,35.3821,36.2998,744032.92483442,0
+SRLN.US,D,20200323,000000,36.0048,36.1216,34.1041,34.1516,605565.27646774,0
+SRLN.US,D,20200324,000000,34.3407,35.5137,34.3407,35.3455,575929.4966337,0
+SRLN.US,D,20200325,000000,35.1633,37.0195,35.1633,36.5552,684642.17153259,0
+SRLN.US,D,20200326,000000,36.8294,38.3165,36.8294,37.8254,810096.50139483,0
+SRLN.US,D,20200327,000000,37.6927,37.9888,36.7186,37.0858,1740271.497747,0
+SRLN.US,D,20200330,000000,37.2195,38.0343,37.1046,37.7224,582730.60456589,0
+SRLN.US,D,20200331,000000,37.8808,38.4798,37.8155,37.8907,1238320.8430467,0
+SRLN.US,D,20200401,000000,37.8155,37.9888,36.6067,36.8245,1915665.9399168,0
+SRLN.US,D,20200402,000000,36.6938,38.3956,36.6938,37.769,1292650.9174921,0
+SRLN.US,D,20200403,000000,37.8055,37.8888,36.4364,36.8443,3117364.0339379,0
+SRLN.US,D,20200406,000000,37.3779,38.6629,37.3779,38.3758,1468518.0937348,0
+SRLN.US,D,20200407,000000,38.6728,39.5975,38.552,39.2233,4721234.5797133,0
+SRLN.US,D,20200408,000000,39.3757,39.7578,39.1292,39.5875,1637643.7588623,0
+SRLN.US,D,20200409,000000,40.3469,42.0031,39.9855,40.3182,1308760.2401272,0
+SRLN.US,D,20200413,000000,40.3934,40.5558,39.64,40.0618,763172.5940902,0
+SRLN.US,D,20200414,000000,40.1172,40.3469,39.937,40.2796,772644.44751069,0
+SRLN.US,D,20200415,000000,40.0993,40.2796,39.7183,40.0697,844122.24336659,0
+SRLN.US,D,20200416,000000,40.045,40.2142,39.6727,39.8598,812769.2671142,0
+SRLN.US,D,20200417,000000,40.1648,40.1746,39.9568,40.0993,518582.2070697,0
+SRLN.US,D,20200420,000000,40.0618,40.0993,39.8687,39.937,471906.78818796,0
+SRLN.US,D,20200421,000000,39.8162,39.9271,39.252,39.4321,622633.19875056,0
+SRLN.US,D,20200422,000000,39.5192,39.5816,39.3569,39.4707,625744.35461438,0
+SRLN.US,D,20200423,000000,39.5588,39.7578,39.3757,39.5292,1359454.9087435,0
+SRLN.US,D,20200424,000000,39.6133,39.7083,39.4163,39.4905,542777.50460421,0
+SRLN.US,D,20200427,000000,39.5787,39.6588,39.441,39.5975,943055.98972078,0
+SRLN.US,D,20200428,000000,39.6053,39.7281,39.5143,39.6598,416182.75429708,0
+SRLN.US,D,20200429,000000,39.7964,40.0697,39.6895,39.937,710626.38368879,0
+SRLN.US,D,20200430,000000,39.7964,39.937,39.5004,39.7479,1049487.8237299,0
+SRLN.US,D,20200501,000000,39.6698,39.7381,39.0629,39.2718,4878185.3222347,0
+SRLN.US,D,20200504,000000,39.242,39.441,39.0629,39.0827,574159.77420726,0
+SRLN.US,D,20200505,000000,39.3301,39.5875,39.2035,39.5787,1185570.5893061,0
+SRLN.US,D,20200506,000000,39.5875,39.6698,39.4609,39.5292,448858.98190714,0
+SRLN.US,D,20200507,000000,39.6895,39.6895,39.5568,39.6212,844142.44567739,0
+SRLN.US,D,20200508,000000,39.6994,39.8627,39.5975,39.7183,586062.97573302,0
+SRLN.US,D,20200511,000000,39.6301,39.8162,39.6301,39.7677,265713.92319724,0
+SRLN.US,D,20200512,000000,39.8064,39.8687,39.7083,39.7381,153372.91327793,0
+SRLN.US,D,20200513,000000,39.8687,39.8687,39.6598,39.7083,346286.79937713,0
+SRLN.US,D,20200514,000000,39.6895,39.7578,39.4905,39.5787,514613.46311224,0
+SRLN.US,D,20200515,000000,39.549,39.6291,39.4124,39.5292,377442.80309919,0
+SRLN.US,D,20200518,000000,39.65,39.9667,39.65,39.8439,417192.86983729,0
+SRLN.US,D,20200519,000000,39.8875,40.0251,39.8687,39.9568,438838.63574832,0
+SRLN.US,D,20200520,000000,40.1172,40.2528,40.035,40.2142,838854.49082443,0
+SRLN.US,D,20200521,000000,40.2429,40.4192,40.2429,40.3567,276549.432597,0
+SRLN.US,D,20200522,000000,40.3934,40.5656,40.3746,40.5656,284992.98839757,0
+SRLN.US,D,20200526,000000,40.6795,40.8627,40.6706,40.8132,468070.36936627,0
+SRLN.US,D,20200527,000000,40.8627,41.0508,40.822,41.0221,255952.16661671,0
+SRLN.US,D,20200528,000000,41.0023,41.3378,41.0023,41.2102,227317.41128301,0
+SRLN.US,D,20200529,000000,41.22,41.22,40.9547,41.0309,510708.35643382,0
+SRLN.US,D,20200601,000000,41.1299,41.2705,40.9448,41.1844,488912.08330729,0
+SRLN.US,D,20200602,000000,41.2804,41.4794,41.1656,41.4794,426436.43714568,0
+SRLN.US,D,20200603,000000,41.616,41.7774,41.4329,41.7378,752796.68726122,0
+SRLN.US,D,20200604,000000,41.6635,41.6932,41.5191,41.6349,136359.53723428,0
+SRLN.US,D,20200605,000000,41.8546,42.214,41.8318,42.0061,501057.71256271,0
+SRLN.US,D,20200608,000000,42.1507,42.2358,42.1012,42.1992,383429.75790597,0
+SRLN.US,D,20200609,000000,42.2733,42.2733,41.8546,42.0833,420202.00403155,0
+SRLN.US,D,20200610,000000,42.1892,42.2733,41.9408,42.0744,472904.78234168,0
+SRLN.US,D,20200611,000000,41.3576,41.4893,41.0408,41.1577,1948315.9045228,0
+SRLN.US,D,20200612,000000,41.4893,41.6437,41.3576,41.6259,726003.37255732,0
+SRLN.US,D,20200615,000000,41.4508,41.8546,41.3675,41.7576,400293.63684968,0
+SRLN.US,D,20200616,000000,41.8546,41.9596,41.7289,41.8724,368271.96410968,0
+SRLN.US,D,20200617,000000,41.8635,42.1012,41.7774,41.9121,283183.87146506,0
+SRLN.US,D,20200618,000000,42.0447,42.0447,41.7289,41.8448,284266.71532416,0
+SRLN.US,D,20200619,000000,41.8635,42.0447,41.7675,41.8448,486078.70921702,0
+SRLN.US,D,20200622,000000,41.9408,42.0348,41.7358,41.9121,441636.65579468,0
+SRLN.US,D,20200623,000000,41.9684,42.1012,41.6932,42.0744,598694.47056327,0
+SRLN.US,D,20200624,000000,42.0447,42.0447,41.5487,41.7576,547921.01293493,0
+SRLN.US,D,20200625,000000,41.7675,41.7873,41.5764,41.6061,278530.26917134,0
+SRLN.US,D,20200626,000000,41.616,41.616,41.1844,41.221,703947.49973696,0
+SRLN.US,D,20200629,000000,41.2112,41.2903,41.1101,41.1477,515697.31708688,0
+SRLN.US,D,20200630,000000,41.1844,41.4606,41.1003,41.4606,555793.85345527,0
+SRLN.US,D,20200701,000000,41.328,41.6635,41.2745,41.6447,431235.49607719,0
+SRLN.US,D,20200702,000000,41.8943,41.8943,41.5676,41.711,391233.91056958,0
+SRLN.US,D,20200706,000000,41.8269,41.8843,41.6834,41.8655,448057.96028375,0
+SRLN.US,D,20200707,000000,41.8269,41.8943,41.6447,41.6922,214198.03064685,0
+SRLN.US,D,20200708,000000,41.6269,41.8081,41.424,41.4794,624727.1682654,0
+SRLN.US,D,20200709,000000,41.5388,41.5676,41.3675,41.4408,601334.91258536,0
+SRLN.US,D,20200710,000000,41.4408,41.5874,41.424,41.5874,522235.79497862,0
+SRLN.US,D,20200713,000000,41.5388,41.7487,41.4408,41.5874,189271.40946123,0
+SRLN.US,D,20200714,000000,41.6635,41.7685,41.617,41.72,327996.63729067,0
+SRLN.US,D,20200715,000000,41.8843,41.9704,41.7774,41.9328,392476.35268403,0
+SRLN.US,D,20200716,000000,41.9328,41.9606,41.7388,41.8368,437854.78321215,0
+SRLN.US,D,20200717,000000,41.9804,42.1338,41.9041,42.0279,531945.02555106,0
+SRLN.US,D,20200720,000000,42.1041,42.3061,42.0179,42.2298,704241.44335916,0
+SRLN.US,D,20200721,000000,42.3061,42.4129,42.2496,42.3248,526731.81924806,0
+SRLN.US,D,20200722,000000,42.4031,42.4991,42.2595,42.4129,912843.43391328,0
+SRLN.US,D,20200723,000000,42.4417,42.4614,42.2397,42.316,317493.45590363,0
+SRLN.US,D,20200724,000000,42.3546,42.4109,42.2397,42.316,554249.3867943,0
+SRLN.US,D,20200727,000000,42.4129,42.4328,42.2971,42.3833,725507.40582708,0
+SRLN.US,D,20200728,000000,42.4516,42.4714,42.2971,42.4129,176771.22965121,0
+SRLN.US,D,20200729,000000,42.4714,42.4802,42.2971,42.4802,114346.08926661,0
+SRLN.US,D,20200730,000000,42.4129,42.5743,42.2773,42.4802,318689.43270322,0
+SRLN.US,D,20200731,000000,42.4516,42.5367,42.3634,42.4129,114396.59504362,0
+SRLN.US,D,20200803,000000,42.509,42.6931,42.2863,42.5555,1542205.0122771,0
+SRLN.US,D,20200804,000000,42.5377,42.6238,42.3634,42.5555,192021.95407721,0
+SRLN.US,D,20200805,000000,42.6535,42.7496,42.4516,42.6833,746617.8105018,0
+SRLN.US,D,20200806,000000,42.7496,42.8604,42.6437,42.7971,749919.87820272,0
+SRLN.US,D,20200807,000000,42.7416,42.7971,42.6733,42.7496,393798.59392617,0
+SRLN.US,D,20200810,000000,42.807,42.8357,42.7496,42.8258,287289.99113599,0
+SRLN.US,D,20200811,000000,42.8654,42.9139,42.7595,42.7971,308799.39144909,0
+SRLN.US,D,20200812,000000,42.8941,42.9812,42.7881,42.7971,258328.96848281,0
+SRLN.US,D,20200813,000000,42.8654,42.9436,42.7595,42.8554,110765.22967659,0
+SRLN.US,D,20200814,000000,42.8554,42.9337,42.7703,42.8654,94023.574713253,0
+SRLN.US,D,20200817,000000,42.9337,42.9822,42.7803,42.9822,263881.57360731,0
+SRLN.US,D,20200818,000000,43.002,43.002,42.8554,42.9922,109400.56358178,0
+SRLN.US,D,20200819,000000,42.904,43.0585,42.8554,42.8554,331374.4636571,0
+SRLN.US,D,20200820,000000,42.9436,43.009,42.8852,42.9436,260651.22410974,0
+SRLN.US,D,20200821,000000,42.9624,43.0585,42.8763,43.002,144859.65950509,0
+SRLN.US,D,20200824,000000,42.9624,43.009,42.8654,42.9337,169029.70415108,0
+SRLN.US,D,20200825,000000,42.9822,43.0485,42.8941,43.0485,336646.25666144,0
+SRLN.US,D,20200826,000000,43.0773,43.1545,42.9922,43.106,193705.81668272,0
+SRLN.US,D,20200827,000000,43.1158,43.1941,42.9922,43.096,186138.03105552,0
+SRLN.US,D,20200828,000000,43.204,43.2693,43.1208,43.2614,318211.64805272,0
+SRLN.US,D,20200831,000000,43.2228,43.3188,43.2129,43.2129,583466.9787947,0
+SRLN.US,D,20200901,000000,43.1643,43.2891,43.1545,43.204,1309493.5840094,0
+SRLN.US,D,20200902,000000,43.2317,43.2416,43.1693,43.2228,184900.63951877,0
+SRLN.US,D,20200903,000000,43.1643,43.2317,42.9139,42.9337,711000.12643867,0
+SRLN.US,D,20200904,000000,43.0773,43.2228,42.8941,43.0387,379488.28706809,0
+SRLN.US,D,20200908,000000,43.0585,43.0585,42.8753,42.9624,307584.22245423,0
+SRLN.US,D,20200909,000000,42.9624,43.1545,42.9624,43.1158,463644.0430691,0
+SRLN.US,D,20200910,000000,43.1743,43.2792,43.1258,43.2228,321529.87760228,0
+SRLN.US,D,20200911,000000,43.1941,43.3188,43.1643,43.3188,143064.68419015,0
+SRLN.US,D,20200914,000000,43.3475,43.4247,43.3426,43.4158,168024.63918859,0
+SRLN.US,D,20200915,000000,43.4633,43.4822,43.3674,43.4247,135042.34656985,0
+SRLN.US,D,20200916,000000,43.4247,43.6178,43.3722,43.5218,1514349.0560249,0
+SRLN.US,D,20200917,000000,43.4247,43.5693,43.4247,43.5307,650918.45410735,0
+SRLN.US,D,20200918,000000,43.5218,43.5218,43.3475,43.492,394101.62858823,0
+SRLN.US,D,20200921,000000,43.4059,43.4633,43.1643,43.2416,186892.58736405,0
+SRLN.US,D,20200922,000000,43.2614,43.2614,43.1643,43.2515,89313.405949282,0
+SRLN.US,D,20200923,000000,43.2515,43.2792,42.9436,42.9624,513676.07589093,0
+SRLN.US,D,20200924,000000,43.106,43.106,42.8654,42.9624,765567.57803602,0
+SRLN.US,D,20200925,000000,42.8852,42.9723,42.7496,42.8941,914614.16645526,0
+SRLN.US,D,20200928,000000,42.8357,43.0287,42.7595,43.002,787636.58235839,0
+SRLN.US,D,20200929,000000,43.0387,43.0773,42.8852,43.0485,397256.21942028,0
+SRLN.US,D,20200930,000000,43.0773,43.2693,43.0673,43.1158,483402.91315103,0
+SRLN.US,D,20201001,000000,43.0287,43.2802,43.0287,43.204,332672.46212627,0
+SRLN.US,D,20201002,000000,43.1258,43.1258,43.0287,43.1258,516479.14651499,0
+SRLN.US,D,20201005,000000,43.1643,43.2802,43.106,43.2802,1078604.4041763,0
+SRLN.US,D,20201006,000000,43.2703,43.2802,42.8842,43.1258,910353.49910667,0
+SRLN.US,D,20201007,000000,43.1841,43.3198,42.9812,43.2524,392460.19083539,0
+SRLN.US,D,20201008,000000,43.3287,43.3287,43.2326,43.2802,280998.99155161,0
+SRLN.US,D,20201009,000000,43.2426,43.3584,43.2326,43.2703,2065322.6381224,0
+SRLN.US,D,20201012,000000,43.3674,43.6,43.2703,43.4168,333417.92739494,0
+SRLN.US,D,20201013,000000,43.3485,43.4089,43.0872,43.1545,387965.17668149,0
+SRLN.US,D,20201014,000000,43.2326,43.3347,43.1584,43.1841,359517.29272272,0
+SRLN.US,D,20201015,000000,43.2703,43.2703,43.1158,43.2524,601174.30421447,0
+SRLN.US,D,20201016,000000,43.2524,43.3337,43.106,43.1158,615062.38277673,0
+SRLN.US,D,20201019,000000,43.1743,43.2901,43.1148,43.1258,441120.48675363,0
+SRLN.US,D,20201020,000000,43.1456,43.3485,43.1456,43.3,281456.57389131,0
+SRLN.US,D,20201021,000000,43.3,43.3436,43.204,43.2901,175300.50142468,0
+SRLN.US,D,20201022,000000,43.2901,43.3772,43.204,43.2326,514705.3836264,0
+SRLN.US,D,20201023,000000,43.2624,43.3287,43.1941,43.2703,218432.43499138,0
+SRLN.US,D,20201026,000000,43.1743,43.1941,43.0881,43.1841,1081025.6511261,0
+SRLN.US,D,20201027,000000,43.1356,43.1643,43.0585,43.1356,826057.33704559,0
+SRLN.US,D,20201028,000000,43.106,43.1158,42.7476,43.0387,788568.919002,0
+SRLN.US,D,20201029,000000,42.903,43.0485,42.8347,42.9327,688863.44437511,0
+SRLN.US,D,20201030,000000,42.9327,42.9852,42.806,42.8545,326559.24287695,0
+SRLN.US,D,20201102,000000,42.8644,42.8743,42.6615,42.7298,1304866.2447198,0
+SRLN.US,D,20201103,000000,42.7961,42.9129,42.708,42.8743,644936.54987826,0
+SRLN.US,D,20201104,000000,42.8248,43.0585,42.7476,42.8743,1039881.6249425,0
+SRLN.US,D,20201105,000000,43.1841,43.1941,43.0287,43.0872,613033.06065647,0
+SRLN.US,D,20201106,000000,43.2129,43.2851,43.1158,43.2228,654026.57962455,0
+SRLN.US,D,20201109,000000,43.4742,43.8029,43.4742,43.6781,1259028.2116209,0
+SRLN.US,D,20201110,000000,43.6781,43.7752,43.5515,43.6198,1121771.6917869,0
+SRLN.US,D,20201111,000000,43.6584,43.6781,43.6,43.6584,235946.82834297,0
+SRLN.US,D,20201112,000000,43.6485,43.6485,43.4742,43.5811,589991.31506887,0
+SRLN.US,D,20201113,000000,43.5613,43.5811,43.4643,43.5317,363976.95283273,0
+SRLN.US,D,20201116,000000,43.5911,43.6781,43.4842,43.5515,490280.78986427,0
+SRLN.US,D,20201117,000000,43.5811,43.5811,43.504,43.5613,431359.74028864,0
+SRLN.US,D,20201118,000000,43.5237,43.5901,43.4742,43.4742,198737.20218848,0
+SRLN.US,D,20201119,000000,43.5317,43.6248,43.494,43.5317,1721653.0481099,0
+SRLN.US,D,20201120,000000,43.5317,43.6198,43.5287,43.6098,310065.06622097,0
+SRLN.US,D,20201123,000000,43.7069,43.7069,43.5911,43.6485,302153.84131009,0
+SRLN.US,D,20201124,000000,43.7267,43.7752,43.6584,43.7455,188897.66671135,0
+SRLN.US,D,20201125,000000,43.7752,43.7752,43.6,43.7554,495550.56263751,0
+SRLN.US,D,20201127,000000,43.7653,43.7653,43.6781,43.7554,155361.83077659,0
+SRLN.US,D,20201130,000000,43.7554,43.7752,43.6534,43.6871,665288.35778228,0
+SRLN.US,D,20201201,000000,43.6396,43.7712,43.5713,43.6098,745500.62271434,0
+SRLN.US,D,20201202,000000,43.6296,43.7851,43.6098,43.7752,413692.81949048,0
+SRLN.US,D,20201203,000000,43.8812,43.8812,43.7069,43.7267,339812.96887997,0
+SRLN.US,D,20201204,000000,43.7752,43.9108,43.7702,43.8227,452722.67384841,0
+SRLN.US,D,20201207,000000,43.8425,43.997,43.8177,43.997,333438.12970574,0
+SRLN.US,D,20201208,000000,43.9108,44.0168,43.8613,43.9583,476824.03063768,0
+SRLN.US,D,20201209,000000,43.987,43.997,43.886,43.9583,864431.62641793,0
+SRLN.US,D,20201210,000000,43.9683,44.1138,43.9227,44.0939,841135.33171421,0
+SRLN.US,D,20201211,000000,44.0741,44.0939,43.9495,43.997,1395304.9193809,0
+SRLN.US,D,20201214,000000,44.0366,44.1326,43.9683,43.9781,712488.02662939,0
+SRLN.US,D,20201215,000000,44.0939,44.0939,43.987,44.0643,602133.91397767,0
+SRLN.US,D,20201216,000000,44.0841,44.1226,43.9583,44.0553,732525.68860041,0
+SRLN.US,D,20201217,000000,44.1226,44.1226,44.0068,44.0553,759803.85876362,0
+SRLN.US,D,20201218,000000,44.1424,44.1623,43.997,44.0841,809067.19365936,0
+SRLN.US,D,20201221,000000,44.0465,44.0465,43.8999,43.997,307495.33228668,0
+SRLN.US,D,20201222,000000,44.0068,44.0266,43.9395,43.9781,908439.33015799,0
+SRLN.US,D,20201223,000000,44.0266,44.1226,44.0168,44.1226,582831.61611991,0
+SRLN.US,D,20201224,000000,44.1039,44.1623,44.0841,44.1623,96380.174268548,0
+SRLN.US,D,20201228,000000,44.2494,44.289,44.1722,44.2593,369976.029026,0
+SRLN.US,D,20201229,000000,44.2791,44.2939,44.1821,44.2207,482346.33229597,0
+SRLN.US,D,20201230,000000,44.2494,44.3464,44.2494,44.289,316685.36347147,0
+SRLN.US,D,20201231,000000,44.3365,44.3672,44.289,44.3563,387715.67814306,0
+SRLN.US,D,20210104,000000,44.4147,44.4147,44.2019,44.2791,2532879.8687942,0
+SRLN.US,D,20210105,000000,44.3267,44.3464,44.2642,44.3267,1310539.0535936,0
+SRLN.US,D,20210106,000000,44.3267,44.4643,44.2989,44.386,2089335.1047441,0
+SRLN.US,D,20210107,000000,44.4345,44.5216,44.4147,44.5018,1308377.4063375,0
+SRLN.US,D,20210108,000000,44.5801,44.6187,44.5464,44.6187,1890762.5513887,0
+SRLN.US,D,20210111,000000,44.6672,44.6672,44.5018,44.5801,763618.05504343,0
+SRLN.US,D,20210112,000000,44.5801,44.6672,44.5414,44.6672,1065733.511963,0
+SRLN.US,D,20210113,000000,44.687,44.687,44.5811,44.6286,1032120.9072472,0
+SRLN.US,D,20210114,000000,44.687,44.8137,44.6572,44.7553,1346910.2838497,0
+SRLN.US,D,20210115,000000,44.8236,44.8236,44.6771,44.7553,1074513.4362384,0
+SRLN.US,D,20210119,000000,44.8909,44.8909,44.7642,44.7939,2252312.1965782,0
+SRLN.US,D,20210120,000000,44.8335,44.8711,44.7365,44.8513,2099469.593959,0
+SRLN.US,D,20210121,000000,44.8038,44.8612,44.7018,44.7642,1362227.6759013,0
+SRLN.US,D,20210122,000000,44.6969,44.784,44.6969,44.784,825757.33273014,0
+SRLN.US,D,20210125,000000,44.8335,44.8335,44.6721,44.774,566145.51751128,0
+SRLN.US,D,20210126,000000,44.784,44.8236,44.7365,44.7939,1756977.7986663,0
+SRLN.US,D,20210127,000000,44.784,44.7939,44.5613,44.6484,1235447.0643348,0
+SRLN.US,D,20210128,000000,44.7265,44.7582,44.6355,44.6771,1147896.3100032,0
+SRLN.US,D,20210129,000000,44.6286,44.6672,44.5424,44.5989,1092979.3584289,0
+SRLN.US,D,20210201,000000,44.5889,44.5889,44.4543,44.5216,1323352.369221,0
+SRLN.US,D,20210202,000000,44.5889,44.5889,44.4147,44.5118,1746386.7372273,0
+SRLN.US,D,20210203,000000,44.5216,44.5474,44.4445,44.5018,2306831.1626297,0
+SRLN.US,D,20210204,000000,44.5613,44.6384,44.5256,44.6384,1098440.0430393,0
+SRLN.US,D,20210205,000000,44.6384,44.8226,44.5751,44.6286,2818124.3759613,0
+SRLN.US,D,20210208,000000,44.687,44.687,44.5989,44.6771,1979592.1119941,0
+SRLN.US,D,20210209,000000,44.687,44.687,44.5613,44.6187,1280778.0194325,0
+SRLN.US,D,20210210,000000,44.6484,44.6484,44.5613,44.6087,1692971.8274614,0
+SRLN.US,D,20210211,000000,44.6572,44.6572,44.5989,44.6484,694258.47147533,0
+SRLN.US,D,20210212,000000,44.6286,44.687,44.5989,44.6572,1195343.4571576,0
+SRLN.US,D,20210216,000000,44.6771,44.7265,44.6484,44.6672,565702.07678913,0
+SRLN.US,D,20210217,000000,44.6969,44.7265,44.6672,44.7265,1180627.0838524,0
+SRLN.US,D,20210218,000000,44.7365,44.7365,44.6187,44.6771,544559.34841712,0
+SRLN.US,D,20210219,000000,44.7553,44.784,44.6969,44.6969,547224.03321219,0
+SRLN.US,D,20210222,000000,44.7365,44.774,44.7167,44.7265,1546348.506223,0
+SRLN.US,D,20210223,000000,44.7464,44.7642,44.6969,44.7642,1455548.2101986,0
+SRLN.US,D,20210224,000000,44.7553,44.8038,44.7167,44.7642,746622.86107949,0
+SRLN.US,D,20210225,000000,44.7365,44.774,44.6969,44.7167,2119072.9062476,0
+SRLN.US,D,20210226,000000,44.8423,44.8423,44.5801,44.6969,1636274.0421897,0
+SRLN.US,D,20210301,000000,44.5889,44.6286,44.5613,44.5989,1203732.466719,0
+SRLN.US,D,20210302,000000,44.5989,44.6384,44.5889,44.5889,1231196.4981416,0
+SRLN.US,D,20210303,000000,44.5889,44.6384,44.5118,44.5613,1345140.5614232,0
+SRLN.US,D,20210304,000000,44.6087,44.6087,44.3088,44.4543,1651135.8721327,0
+SRLN.US,D,20210305,000000,44.4643,44.6424,44.4246,44.5414,1397217.0680985,0
+SRLN.US,D,20210308,000000,44.5018,44.5801,44.4643,44.4643,651947.76184281,0
+SRLN.US,D,20210309,000000,44.6187,44.6187,44.4643,44.4741,1347455.7462413,0
+SRLN.US,D,20210310,000000,44.5018,44.5414,44.4643,44.5018,1228924.7482917,0
+SRLN.US,D,20210311,000000,44.5414,44.5801,44.5018,44.5216,1890613.0542887,0
+SRLN.US,D,20210312,000000,44.5316,44.6087,44.4929,44.5118,1835350.6431997,0
+SRLN.US,D,20210315,000000,44.5018,44.5899,44.483,44.483,1096669.3104973,0
+SRLN.US,D,20210316,000000,44.5613,44.5613,44.4691,44.4929,1216411.4369797,0
+SRLN.US,D,20210317,000000,44.4929,44.5018,44.4643,44.4929,2153586.5340254,0
+SRLN.US,D,20210318,000000,44.4929,44.5216,44.4147,44.483,2175966.6539341,0
+SRLN.US,D,20210319,000000,44.4741,44.5018,44.381,44.4345,1366910.5715457,0
+SRLN.US,D,20210322,000000,44.483,44.5018,44.4345,44.483,1101751.2017801,0
+SRLN.US,D,20210323,000000,44.5018,44.5216,44.381,44.4345,935735.68240092,0
+SRLN.US,D,20210324,000000,44.483,44.4929,44.4246,44.4246,1354573.0203377,0
+SRLN.US,D,20210325,000000,44.4246,44.4643,44.385,44.4345,1872313.8011623,0
+SRLN.US,D,20210326,000000,44.4643,44.4929,44.4246,44.483,1744979.6462798,0
+SRLN.US,D,20210329,000000,44.5216,44.5216,44.4345,44.4543,1062844.581518,0
+SRLN.US,D,20210330,000000,44.5018,44.5018,44.4445,44.4543,698559.54344552,0
+SRLN.US,D,20210331,000000,44.4741,44.5018,44.4445,44.4445,1136603.2182637,0
+SRLN.US,D,20210401,000000,44.5018,44.5711,44.4643,44.5613,5069528.4786689,0
+SRLN.US,D,20210405,000000,44.5711,44.6394,44.5018,44.5513,2605410.205043,0
+SRLN.US,D,20210406,000000,44.5999,44.7275,44.5711,44.6979,1508363.1113336,0
+SRLN.US,D,20210407,000000,44.7275,44.775,44.7127,44.7562,1433551.9341951,0
+SRLN.US,D,20210408,000000,44.8147,44.8147,44.7375,44.775,816430.93594745,0
+SRLN.US,D,20210409,000000,44.7652,44.8048,44.7275,44.7949,869869.07837084,0
+SRLN.US,D,20210412,000000,44.785,44.785,44.7127,44.7652,794330.61804332,0
+SRLN.US,D,20210413,000000,44.785,44.8533,44.7226,44.8246,3623375.3531097,0
+SRLN.US,D,20210414,000000,44.8147,44.8246,44.7375,44.7652,1876243.1506137,0
+SRLN.US,D,20210415,000000,44.8246,44.8305,44.7652,44.8048,1208073.9433108,0
+SRLN.US,D,20210416,000000,44.8048,44.8048,44.7177,44.7177,1447741.0271884,0
+SRLN.US,D,20210419,000000,44.775,44.7949,44.7275,44.7652,1940002.6536269,0
+SRLN.US,D,20210420,000000,44.7562,44.775,44.6682,44.7177,1791043.9452597,0
+SRLN.US,D,20210421,000000,44.7375,44.7562,44.6582,44.7077,1906873.8942549,0
+SRLN.US,D,20210422,000000,44.7177,44.7265,44.6582,44.7077,1132030.4252132,0
+SRLN.US,D,20210423,000000,44.7652,44.7702,44.7275,44.7474,2573544.0900962,0
+SRLN.US,D,20210426,000000,44.8048,44.8048,44.7177,44.7375,2441340.1681943,0
+SRLN.US,D,20210427,000000,44.785,44.785,44.7375,44.7474,754706.81574775,0
+SRLN.US,D,20210428,000000,44.775,44.8147,44.7474,44.7949,891610.8052582,0
+SRLN.US,D,20210429,000000,44.7949,44.8048,44.7375,44.775,767922.15736024,0
+SRLN.US,D,20210430,000000,44.8147,44.8147,44.7474,44.775,2329314.3143235,0
+SRLN.US,D,20210503,000000,44.7177,44.7275,44.6127,44.6582,3487907.7478974,0
+SRLN.US,D,20210504,000000,44.6494,44.6979,44.5811,44.6394,2004201.5569002,0
+SRLN.US,D,20210505,000000,44.6879,44.6879,44.6127,44.6196,3181240.7103537,0
+SRLN.US,D,20210506,000000,44.6582,44.7275,44.6572,44.6682,1620064.7181161,0
+SRLN.US,D,20210507,000000,44.7474,44.7474,44.6682,44.6781,915611.15049344,0
+SRLN.US,D,20210510,000000,44.6979,44.7375,44.6781,44.7375,1157212.6056305,0
+SRLN.US,D,20210511,000000,44.7077,44.7177,44.6582,44.7177,897358.36268196,0
+SRLN.US,D,20210512,000000,44.6879,44.7028,44.6494,44.6494,2607368.8190754,0
+SRLN.US,D,20210513,000000,44.6879,44.7375,44.6879,44.7177,744932.93778074,0
+SRLN.US,D,20210514,000000,44.7949,44.7949,44.7127,44.7275,2051126.4743203,0
+SRLN.US,D,20210517,000000,44.7652,44.775,44.6979,44.7077,843267.68561958,0
+SRLN.US,D,20210518,000000,44.7562,44.8048,44.7177,44.785,1144358.8853814,0
+SRLN.US,D,20210519,000000,44.7652,44.775,44.6879,44.7652,678854.20948722,0
+SRLN.US,D,20210520,000000,44.785,44.8246,44.775,44.785,1599516.9477972,0
+SRLN.US,D,20210521,000000,44.8147,44.8345,44.79,44.8246,888044.08728574,0
+SRLN.US,D,20210524,000000,44.8345,44.883,44.8246,44.8533,629246.42519228,0
+SRLN.US,D,20210525,000000,44.8731,44.8731,44.8147,44.8632,1760307.1394868,0
+SRLN.US,D,20210526,000000,44.9216,44.9612,44.8443,44.9315,1603132.1513156,0
+SRLN.US,D,20210527,000000,44.9126,44.9513,44.9028,44.9414,741476.32240216,0
+SRLN.US,D,20210528,000000,45.0681,45.078,44.9414,45.0384,7755529.7419715,0
+SRLN.US,D,20210601,000000,44.8147,45.0057,44.8147,44.8731,1183811.9781506,0
+SRLN.US,D,20210602,000000,44.9612,44.9612,44.883,44.9414,2096740.2617694,0
+SRLN.US,D,20210603,000000,44.9315,44.9414,44.883,44.9126,2191731.5271701,0
+SRLN.US,D,20210604,000000,45.0008,45.0008,44.9028,44.9028,2351316.6510202,0
+SRLN.US,D,20210607,000000,44.9028,44.981,44.8978,44.981,1174190.6276302,0
+SRLN.US,D,20210608,000000,45.0286,45.0286,44.981,45.0107,2109220.2392685,0
+SRLN.US,D,20210609,000000,45.0483,45.0483,44.981,45.0186,1460294.743122,0
+SRLN.US,D,20210610,000000,45.0286,45.0532,45.0008,45.0186,949202.54278291,0
+SRLN.US,D,20210611,000000,45.0286,45.0384,45.0008,45.0286,683593.67160186,0
+SRLN.US,D,20210614,000000,45.0384,45.0681,45.0186,45.0483,921592.04460699,0
+SRLN.US,D,20210615,000000,45.078,45.078,45.0107,45.0186,801173.14071266,0
+SRLN.US,D,20210616,000000,45.0681,45.0969,44.9939,45.0384,1428723.581913,0
+SRLN.US,D,20210617,000000,45.0384,45.0869,45.0107,45.0384,1589571.3501883,0
+SRLN.US,D,20210618,000000,45.0384,45.0384,44.9513,44.981,1220819.5811971,0
+SRLN.US,D,20210621,000000,45.0008,45.0681,44.981,45.0681,3484668.30736,0
+SRLN.US,D,20210622,000000,45.0979,45.0979,44.9839,45.0384,1255693.8202227,0
+SRLN.US,D,20210623,000000,45.0879,45.1077,45.0364,45.0879,3333572.1945097,0
+SRLN.US,D,20210624,000000,45.1166,45.1265,45.078,45.1166,1138021.4204822,0
+SRLN.US,D,20210625,000000,45.1265,45.1364,45.0582,45.1166,1064577.939785,0
+SRLN.US,D,20210628,000000,45.1364,45.1562,45.0979,45.1265,2699817.6236615,0
+SRLN.US,D,20210629,000000,45.1662,45.1662,45.1077,45.1463,1769353.734265,0
+SRLN.US,D,20210630,000000,45.1562,45.1948,45.1166,45.1463,1357536.6993327,0
+SRLN.US,D,20210701,000000,45.2147,45.2345,45.1434,45.1849,1720503.5366251,0
+SRLN.US,D,20210702,000000,45.2345,45.2345,45.2047,45.2245,1366470.1611702,0
+SRLN.US,D,20210706,000000,45.274,45.274,45.176,45.2047,2140253.0088947,0
+SRLN.US,D,20210707,000000,45.2345,45.2463,45.1265,45.1463,964278.51722046,0
+SRLN.US,D,20210708,000000,45.176,45.176,45.0632,45.078,1065897.1506805,0
+SRLN.US,D,20210709,000000,45.0979,45.1463,45.0681,45.1166,2818578.9279543,0
+SRLN.US,D,20210712,000000,45.1463,45.1849,45.1364,45.1463,2922475.3719576,0
+SRLN.US,D,20210713,000000,45.0879,45.2057,45.0879,45.1077,1747759.4842464,0
+SRLN.US,D,20210714,000000,45.1562,45.1948,45.0979,45.1077,1340671.8102734,0
+SRLN.US,D,20210715,000000,45.1265,45.1265,44.9661,45.0384,1008417.5359808,0
+SRLN.US,D,20210716,000000,45.0681,45.0681,44.9503,44.9701,1021638.9382865,0
+SRLN.US,D,20210719,000000,44.9701,44.98,44.8523,44.882,1699451.7186518,0
+SRLN.US,D,20210720,000000,44.882,44.9503,44.8335,44.9305,1274901.1672197,0
+SRLN.US,D,20210721,000000,44.9305,44.9503,44.882,44.9503,1718714.6220034,0
+SRLN.US,D,20210722,000000,44.9602,44.98,44.9117,44.9503,906921.12650106,0
+SRLN.US,D,20210723,000000,44.98,44.98,44.9305,44.9701,677449.1387708,0
+SRLN.US,D,20210726,000000,44.9899,44.9899,44.9136,44.9305,1267483.8888079,0
+SRLN.US,D,20210727,000000,44.9503,44.98,44.8058,44.882,2012770.3670277,0
+SRLN.US,D,20210728,000000,44.882,44.9008,44.8137,44.8622,1454067.3808167,0
+SRLN.US,D,20210729,000000,44.9018,44.9018,44.8335,44.8523,1040198.8012222,0
+SRLN.US,D,20210730,000000,44.882,44.882,44.7939,44.8523,2800612.0028407,0
+SRLN.US,D,20210802,000000,44.7939,44.8107,44.6562,44.6761,2185807.1995268,0
+SRLN.US,D,20210803,000000,44.6959,44.6959,44.6078,44.6562,1527231.0595092,0
+SRLN.US,D,20210804,000000,44.6562,44.6959,44.6374,44.6761,1334788.8973672,0
+SRLN.US,D,20210805,000000,44.6761,44.7157,44.6474,44.6562,1238676.4037168,0
+SRLN.US,D,20210806,000000,44.6959,44.7454,44.6662,44.7157,3452218.345631,0
+SRLN.US,D,20210809,000000,44.7355,44.7503,44.7157,44.7355,2140869.1793742,0
+SRLN.US,D,20210810,000000,44.7642,44.7642,44.7057,44.7057,861346.73355815,0
+SRLN.US,D,20210811,000000,44.7553,44.7642,44.7255,44.7255,2223666.3299736,0
+SRLN.US,D,20210812,000000,44.7553,44.7553,44.7255,44.7355,1323726.1119709,0
+SRLN.US,D,20210813,000000,44.7642,44.7939,44.7255,44.7355,1740235.1335875,0
+SRLN.US,D,20210816,000000,44.784,44.788,44.7255,44.7454,764921.10409029,0
+SRLN.US,D,20210817,000000,44.784,44.8137,44.7355,44.774,2833385.2015427,0
+SRLN.US,D,20210818,000000,44.7939,44.7998,44.7355,44.784,2071035.8516177,0
+SRLN.US,D,20210819,000000,44.784,44.8137,44.7553,44.7553,1839984.0431826,0
+SRLN.US,D,20210820,000000,44.784,44.784,44.7255,44.7255,1134625.4120359,0
+SRLN.US,D,20210823,000000,44.774,44.8721,44.7375,44.8236,3569229.1196926,0
+SRLN.US,D,20210824,000000,44.8433,44.9018,44.8038,44.8919,3040906.3684687,0
+SRLN.US,D,20210825,000000,44.9206,44.98,44.8741,44.9018,3289159.4344381,0
+SRLN.US,D,20210826,000000,44.9503,44.9503,44.8919,44.8919,2135825.672482,0
+SRLN.US,D,20210827,000000,44.8919,44.9998,44.8919,44.9602,1665061.32497,0
+SRLN.US,D,20210830,000000,44.9503,45.0097,44.9305,44.9602,3488501.6958351,0
+SRLN.US,D,20210831,000000,45.0097,45.0097,44.9602,44.9998,2686231.5696458,0
+SRLN.US,D,20210901,000000,44.9206,44.9256,44.8433,44.9018,3100900.1607481,0
+SRLN.US,D,20210902,000000,44.9305,44.9404,44.8721,44.9018,2229561.3642663,0
+SRLN.US,D,20210903,000000,44.9018,44.9404,44.8751,44.9404,1226748.9594181,0
+SRLN.US,D,20210907,000000,44.9305,44.9701,44.8523,44.882,1884490.7439995,0
+SRLN.US,D,20210908,000000,44.9117,44.9206,44.8523,44.9018,2505569.3749337,0
+SRLN.US,D,20210909,000000,44.9018,44.9206,44.8721,44.8919,730222.62516875,0
+SRLN.US,D,20210910,000000,44.9305,44.9503,44.8622,44.8721,1715069.1150188,0
+SRLN.US,D,20210913,000000,44.9018,44.9404,44.8622,44.9117,1791361.1215394,0
+SRLN.US,D,20210914,000000,44.9404,44.9701,44.8721,44.9305,1307834.9742925,0
+SRLN.US,D,20210915,000000,44.9503,45.0176,44.9503,44.9998,2477976.0487219,0
+SRLN.US,D,20210916,000000,45.0097,45.0483,44.98,45.0097,729416.55296767,0
+SRLN.US,D,20210917,000000,45.0097,45.0186,44.98,45.0097,815767.29003753,0
+SRLN.US,D,20210920,000000,44.9018,44.9998,44.882,44.9998,934694.25327897,0
+SRLN.US,D,20210921,000000,44.9998,45.0286,44.9404,44.9701,930063.88364267,0
+SRLN.US,D,20210922,000000,44.9998,45.0582,44.9701,45.0186,1415359.753316,0
+SRLN.US,D,20210923,000000,45.0681,45.1265,45.0186,45.0286,1163499.5647527,0
+SRLN.US,D,20210924,000000,45.0286,45.0879,45.0236,45.078,1484144.5811417,0
+SRLN.US,D,20210927,000000,45.0979,45.0979,45.0582,45.0879,950286.39675755,0
+SRLN.US,D,20210928,000000,45.0879,45.0979,45.0097,45.0582,1462811.9510482,0
+SRLN.US,D,20210929,000000,45.0879,45.1562,45.0286,45.1364,4584735.6465346,0
+SRLN.US,D,20210930,000000,45.1166,45.1463,45.0384,45.0483,2122447.7022675,0
+SRLN.US,D,20211001,000000,45.1859,45.1859,45.0681,45.1364,3625097.6001058,0
+SRLN.US,D,20211004,000000,45.1166,45.1265,45.0582,45.078,1162116.7165781,0
+SRLN.US,D,20211005,000000,45.1077,45.1265,45.0582,45.0582,1766409.2474653,0
+SRLN.US,D,20211006,000000,45.0483,45.0681,44.9899,45.0097,1788118.6506553,0
+SRLN.US,D,20211007,000000,45.0979,45.0979,45.0384,45.0483,1893473.7014986,0
+SRLN.US,D,20211008,000000,45.0582,45.0979,45.0186,45.078,2307525.1120058,0
+SRLN.US,D,20211011,000000,45.1166,45.1364,45.0097,45.0483,928591.13518506,0
+SRLN.US,D,20211012,000000,45.1077,45.1166,45.0186,45.0384,1244093.653359,0
+SRLN.US,D,20211013,000000,45.078,45.078,44.98,45.0186,2635690.4385917,0
+SRLN.US,D,20211014,000000,45.0384,45.0979,45.0048,45.0681,1817134.2195477,0
+SRLN.US,D,20211015,000000,45.0979,45.1166,45.0582,45.0681,1278282.0239327,0
+SRLN.US,D,20211018,000000,45.0681,45.0681,45.0097,45.0097,2396217.2968979,0
+SRLN.US,D,20211019,000000,45.0286,45.0582,45.0186,45.0384,1281545.7072431,0
+SRLN.US,D,20211020,000000,45.0582,45.0979,45.0404,45.0681,2574103.6941055,0
+SRLN.US,D,20211021,000000,45.0979,45.0979,45.0483,45.0582,1887405.9374486,0
+SRLN.US,D,20211022,000000,45.0483,45.0979,45.0384,45.0879,889766.33428178,0
+SRLN.US,D,20211025,000000,45.078,45.0979,45.0582,45.0582,2436761.3144505,0
+SRLN.US,D,20211026,000000,45.0879,45.1077,45.0483,45.078,2198710.4154373,0
+SRLN.US,D,20211027,000000,45.0979,45.1017,45.0384,45.0681,1777920.5241614,0
+SRLN.US,D,20211028,000000,45.078,45.1166,45.0681,45.1166,1186852.4259266,0
+SRLN.US,D,20211029,000000,45.0879,45.1077,45.0681,45.0979,2389030.3248293,0
+SRLN.US,D,20211101,000000,44.9701,44.9899,44.9008,44.9107,2310431.214415,0
+SRLN.US,D,20211102,000000,44.9404,44.9602,44.9008,44.9503,2455285.8233424,0
+SRLN.US,D,20211103,000000,44.9701,44.9899,44.9206,44.98,3196301.5330582,0
+SRLN.US,D,20211104,000000,44.98,45.0186,44.9424,44.9998,1601669.5040134,0
+SRLN.US,D,20211105,000000,45.0582,45.1077,44.9899,45.1077,1745586.7257195,0
+SRLN.US,D,20211108,000000,45.1166,45.1265,45.0483,45.1265,3045050.8725302,0
+SRLN.US,D,20211109,000000,45.1463,45.1463,45.0879,45.0979,1179076.5564981,0
+SRLN.US,D,20211110,000000,45.1265,45.1265,45.0681,45.0979,1867847.0702436,0
+SRLN.US,D,20211111,000000,45.1265,45.176,45.0582,45.1562,1549509.1577483,0
+SRLN.US,D,20211112,000000,45.2157,45.2157,45.078,45.0879,2582431.0866189,0
+SRLN.US,D,20211115,000000,45.1077,45.1463,45.1027,45.1364,2114848.6030585,0
+SRLN.US,D,20211116,000000,45.1662,45.176,45.078,45.0979,2702472.2073012,0
+SRLN.US,D,20211117,000000,45.0979,45.1166,45.0384,45.0582,2395567.7926055,0
+SRLN.US,D,20211118,000000,45.1463,45.1958,45.0186,45.0483,4592548.890238,0
+SRLN.US,D,20211119,000000,45.0979,45.0979,44.9899,44.9998,1066408.2691439,0
+SRLN.US,D,20211122,000000,45.0483,45.0483,44.9602,44.9602,1287918.5261862,0
+SRLN.US,D,20211123,000000,44.9503,44.9602,44.9008,44.9503,1120801.9808683,0
+SRLN.US,D,20211124,000000,44.9404,44.9503,44.881,44.9404,1509399.4898779,0
+SRLN.US,D,20211126,000000,44.98,44.98,44.6157,44.685,1891215.0831506,0
+SRLN.US,D,20211129,000000,44.8226,44.8226,44.7057,44.7632,1812227.0782533,0
+SRLN.US,D,20211130,000000,44.8028,44.8028,44.5128,44.5672,3072133.0802786,0
+SRLN.US,D,20211201,000000,44.4691,44.5375,44.4296,44.4791,4275824.1322605,0
+SRLN.US,D,20211202,000000,44.4098,44.5573,44.4098,44.5078,2156843.146527,0
+SRLN.US,D,20211203,000000,44.5375,44.6355,44.5276,44.6058,3698823.9131542,0
+SRLN.US,D,20211206,000000,44.6552,44.6652,44.5672,44.6256,2365347.1558737,0
+SRLN.US,D,20211207,000000,44.7444,44.8127,44.6157,44.7246,3172521.3930107,0
+SRLN.US,D,20211208,000000,44.7246,44.8513,44.7048,44.8127,1665563.3523934,0
+SRLN.US,D,20211209,000000,44.8127,44.8423,44.7345,44.8127,1558073.9274137,0
+SRLN.US,D,20211210,000000,44.8513,44.8711,44.8028,44.8423,2756617.4306027,0
+SRLN.US,D,20211213,000000,44.8513,44.8513,44.7929,44.7929,1587023.838796,0
+SRLN.US,D,20211214,000000,44.8028,44.8661,44.7355,44.8127,2329434.5180728,0
+SRLN.US,D,20211215,000000,44.8423,44.8909,44.7543,44.783,2813986.9427086,0
+SRLN.US,D,20211216,000000,44.7543,44.783,44.7048,44.7147,2736199.9651886,0
+SRLN.US,D,20211217,000000,44.783,44.783,44.7048,44.7543,3117170.0917541,0
+SRLN.US,D,20211220,000000,44.685,44.7929,44.6702,44.7731,3680422.6383583,0
+SRLN.US,D,20211221,000000,44.8127,44.8721,44.7731,44.8523,2612791.1192953,0
+SRLN.US,D,20211222,000000,44.8523,44.9414,44.8523,44.9414,2202683.199857,0
+SRLN.US,D,20211223,000000,44.9612,45.0691,44.8919,45.0691,2200963.9832076,0
+SRLN.US,D,20211227,000000,45.0493,45.0493,44.9513,44.9909,1816416.0273986,0
+SRLN.US,D,20211228,000000,45.0008,45.0008,44.9711,44.9711,2541319.3841326,0
+SRLN.US,D,20211229,000000,45.0196,45.0295,44.981,45.0107,1482872.8456767,0
+SRLN.US,D,20211230,000000,45.0196,45.0651,45.0008,45.0008,1717658.0411483,0
+SRLN.US,D,20211231,000000,45.0107,45.079,44.9612,45.0008,1964438.35866,0
+SRLN.US,D,20220103,000000,45.0988,45.1087,44.981,45.0295,4456179.2518483,0
+SRLN.US,D,20220104,000000,45.1087,45.1087,45.0394,45.0592,3341835.9497441,0
+SRLN.US,D,20220105,000000,45.0889,45.0889,44.9315,44.9315,5084627.6857639,0
+SRLN.US,D,20220106,000000,44.9414,44.9711,44.9166,44.9513,2536137.4914114,0
+SRLN.US,D,20220107,000000,44.9909,45.0196,44.9364,45.0196,2804119.1239964,0
+SRLN.US,D,20220110,000000,45.0008,45.0691,44.9612,45.0295,3621579.3676793,0
+SRLN.US,D,20220111,000000,45.0295,45.1483,44.9731,45.1186,5003116.4122471,0
+SRLN.US,D,20220112,000000,45.1681,45.178,45.1186,45.1483,6856968.3316812,0
+SRLN.US,D,20220113,000000,45.1879,45.2176,45.1186,45.1681,3267097.5009244,0
+SRLN.US,D,20220114,000000,45.1582,45.2176,45.1206,45.2077,6922617.7608701,0
+SRLN.US,D,20220118,000000,45.1582,45.178,45.1186,45.1186,3921535.1975738,0
+SRLN.US,D,20220119,000000,45.178,45.1928,45.1285,45.1483,3230138.3834239,0
+SRLN.US,D,20220120,000000,45.2077,45.2473,45.1087,45.1087,4830557.3643985,0
+SRLN.US,D,20220121,000000,45.1087,45.1384,45.0394,45.0889,4459747.9900519,0
+SRLN.US,D,20220124,000000,45.079,45.1879,45.0493,45.0988,37838886.721298,0
+SRLN.US,D,20220125,000000,45.0988,45.0988,44.9513,44.9612,5477725.2595051,0
+SRLN.US,D,20220126,000000,45.0592,45.079,44.882,44.9117,3612995.4058186,0
+SRLN.US,D,20220127,000000,45.0008,45.0295,44.8423,44.8622,4424304.0458617,0
+SRLN.US,D,20220128,000000,44.9216,44.9315,44.8325,44.882,4853175.8715748,0
+SRLN.US,D,20220131,000000,44.981,44.981,44.8919,44.9612,5526871.4209982,0
+SRLN.US,D,20220201,000000,44.8226,44.8523,44.7632,44.8127,5706810.3729835,0
+SRLN.US,D,20220202,000000,44.9414,44.9414,44.8721,44.882,6912376.1994079,0
+SRLN.US,D,20220203,000000,44.9018,44.9216,44.8028,44.8523,3978719.8585359,0
+SRLN.US,D,20220204,000000,44.8919,44.9018,44.7929,44.882,5448695.5489952,0
+SRLN.US,D,20220207,000000,44.9216,44.9315,44.8028,44.8127,6122563.8281759,0
+SRLN.US,D,20220208,000000,44.8622,44.8899,44.783,44.783,5528470.4338984,0
+SRLN.US,D,20220209,000000,44.8622,44.9216,44.8275,44.8919,4715169.8460099,0
+SRLN.US,D,20220210,000000,44.8622,44.9216,44.8226,44.8523,5025541.9873552,0
+SRLN.US,D,20220211,000000,44.8919,44.8919,44.6454,44.7929,3606885.2169159,0
+SRLN.US,D,20220214,000000,44.7048,44.7345,44.5909,44.6157,4872358.9757988,0
+SRLN.US,D,20220215,000000,44.6949,44.7048,44.6404,44.6454,3359191.7549559,0
+SRLN.US,D,20220216,000000,44.6751,44.6949,44.6157,44.6552,2371828.0571796,0
+SRLN.US,D,20220217,000000,44.6751,44.6751,44.5464,44.5959,4265711.8655875,0
+SRLN.US,D,20220218,000000,44.6157,44.6157,44.5166,44.5464,3185844.816986,0
+SRLN.US,D,20220222,000000,44.5662,44.5959,44.488,44.488,3689603.5785032,0
+SRLN.US,D,20220223,000000,44.5464,44.5563,44.4286,44.4483,8714355.6555059,0
+SRLN.US,D,20220224,000000,44.2999,44.4088,44.2117,44.4088,8524391.3067842,0
+SRLN.US,D,20220225,000000,44.3692,44.5711,44.3494,44.5662,5656179.3416464,0
+SRLN.US,D,20220228,000000,44.5365,44.5563,44.4187,44.4681,4064400.8890026,0
+SRLN.US,D,20220301,000000,44.3395,44.3791,44.2316,44.3098,6864810.8687353,0
+SRLN.US,D,20220302,000000,44.3395,44.3791,44.3098,44.3692,3712027.1333801,0
+SRLN.US,D,20220303,000000,44.2801,44.394,44.2801,44.3593,2972400.3325322,0
+SRLN.US,D,20220304,000000,44.389,44.389,44.2217,44.29,3129648.0490223,0
+SRLN.US,D,20220307,000000,44.2504,44.29,43.8564,43.9257,8444012.3727879,0
+SRLN.US,D,20220308,000000,43.9355,43.9653,43.7574,43.797,6017605.7527401,0
+SRLN.US,D,20220309,000000,43.8465,43.9752,43.7574,43.9553,3161698.0049975,0
+SRLN.US,D,20220310,000000,43.7376,43.886,43.7089,43.7474,6584521.9884085,0
+SRLN.US,D,20220311,000000,43.7474,43.7524,43.393,43.4227,6400611.2621191,0
+SRLN.US,D,20220314,000000,43.501,43.5208,43.3534,43.3634,4775701.0197567,0
+SRLN.US,D,20220315,000000,43.3436,43.4475,43.2248,43.3832,2487764.0683065,0
+SRLN.US,D,20220316,000000,43.3237,43.896,43.2762,43.7574,5232201.5257255,0
+SRLN.US,D,20220317,000000,43.8365,44.1128,43.7396,43.9158,4843272.6988186,0
+SRLN.US,D,20220318,000000,43.9553,44.0435,43.9059,44.0236,3573885.752333,0
+SRLN.US,D,20220321,000000,44.0534,44.1623,44.0435,44.1226,3922930.1671349,0
+SRLN.US,D,20220322,000000,44.1821,44.2217,44.1128,44.1424,5261044.3648604,0
+SRLN.US,D,20220323,000000,44.1424,44.1919,44.0038,44.0236,3951008.348806,0
+SRLN.US,D,20220324,000000,44.1226,44.1226,43.9752,44.0731,4183863.2134803,0
+SRLN.US,D,20220325,000000,44.1029,44.1326,44.0038,44.0236,2541449.6890373,0
+SRLN.US,D,20220328,000000,44.0731,44.1524,44.0138,44.1524,3195304.54902,0
+SRLN.US,D,20220329,000000,44.2702,44.3494,44.1821,44.3395,3988956.3694203,0
+SRLN.US,D,20220330,000000,44.3494,44.4088,44.2752,44.3593,7881993.1772584,0
+SRLN.US,D,20220331,000000,44.389,44.3988,44.2999,44.3395,4073741.4274029,0
+SRLN.US,D,20220401,000000,44.2019,44.29,44.1722,44.2316,5748554.4077979,0
+SRLN.US,D,20220404,000000,44.2801,44.4483,44.2316,44.4385,6271674.0538742,0
+SRLN.US,D,20220405,000000,44.4286,44.4286,44.3108,44.3593,8496113.1222362,0
+SRLN.US,D,20220406,000000,44.2415,44.3197,44.1524,44.1919,4414238.2445036,0
+SRLN.US,D,20220407,000000,44.2217,44.3197,44.1544,44.2801,3883168.9891258,0
+SRLN.US,D,20220408,000000,44.2801,44.3098,44.1524,44.1722,3011370.5900732,0
+SRLN.US,D,20220411,000000,44.3295,44.3295,43.9257,43.9653,5895047.4241316,0
+SRLN.US,D,20220412,000000,44.0534,44.1424,44.0336,44.0435,3522406.2239421,0
+SRLN.US,D,20220413,000000,44.093,44.2454,44.0336,44.2316,4774194.9374862,0
+SRLN.US,D,20220414,000000,44.0633,44.2801,44.0138,44.1524,3641411.9761957,0
+SRLN.US,D,20220418,000000,44.1722,44.2117,44.0038,44.093,2882515.2011872,0
+SRLN.US,D,20220419,000000,44.1226,44.2217,44.0553,44.1821,3210928.0060803,0
+SRLN.US,D,20220420,000000,44.2415,44.2415,44.1326,44.1326,3110642.7251334,0
+SRLN.US,D,20220421,000000,44.2019,44.2266,44.093,44.1524,3429398.8254622,0
+SRLN.US,D,20220422,000000,44.1524,44.1939,44.0731,44.1128,2842024.719758,0
+SRLN.US,D,20220425,000000,44.1326,44.1682,43.9851,44.1424,3990267.4993915,0
+SRLN.US,D,20220426,000000,44.1524,44.1524,43.9455,43.9553,4219269.7833956,0
+SRLN.US,D,20220427,000000,44.0038,44.0683,43.9355,43.9455,3395969.0516592,0
+SRLN.US,D,20220428,000000,44.0138,44.0633,43.9455,44.0236,4298593.1466523,0
+SRLN.US,D,20220429,000000,44.0138,44.0138,43.8564,43.8564,2550636.6898754,0
+SRLN.US,D,20220502,000000,43.8167,43.9158,43.6088,43.6386,7277515.7952275,0
+SRLN.US,D,20220503,000000,43.6979,43.7277,43.6441,43.6979,4734537.8013779,0
+SRLN.US,D,20220504,000000,43.6584,43.8267,43.599,43.7574,4479266.4526353,0
+SRLN.US,D,20220505,000000,43.7079,43.7079,43.5743,43.6584,7371752.5043197,0
+SRLN.US,D,20220506,000000,43.6683,43.6683,43.3712,43.4207,6189523.3772206,0
+SRLN.US,D,20220509,000000,43.3416,43.3911,43.0743,43.0941,9937713.6570556,0
+SRLN.US,D,20220510,000000,43.1138,43.203,43.0075,43.0248,8799663.9533384,0
+SRLN.US,D,20220511,000000,43.0545,43.0743,42.4802,42.51,10463081.820324,0
+SRLN.US,D,20220512,000000,42.4407,42.4802,41.8863,42.114,19085357.363416,0
+SRLN.US,D,20220513,000000,42.2724,42.6882,42.2625,42.4308,11336217.612353,0
+SRLN.US,D,20220516,000000,42.4407,42.5656,42.3833,42.4605,6627520.5867238,0
+SRLN.US,D,20220517,000000,42.5892,42.7773,42.5199,42.7674,5324094.7667644,0
+SRLN.US,D,20220518,000000,42.609,42.6683,42.3912,42.4605,5351433.5438601,0
+SRLN.US,D,20220519,000000,42.3714,42.4703,42.2378,42.4109,7863468.6683666,0
+SRLN.US,D,20220520,000000,42.4209,42.4506,42.2476,42.3912,5416297.1031587,0
+SRLN.US,D,20220523,000000,42.3615,42.4407,42.2328,42.3219,3306215.2353344,0
+SRLN.US,D,20220524,000000,42.3021,42.3219,42.0645,42.2526,5476291.9055535,0
+SRLN.US,D,20220525,000000,42.1833,42.3368,42.1635,42.2724,8162140.6414096,0
+SRLN.US,D,20220526,000000,42.2526,42.7674,42.2328,42.6585,10518918.987155,0
+SRLN.US,D,20220527,000000,42.7376,43.1931,42.708,42.7674,14381166.463213,0
+SRLN.US,D,20220531,000000,42.6585,42.8564,42.4704,42.5892,4649974.9688142,0
+SRLN.US,D,20220601,000000,42.6833,42.6882,42.4308,42.5298,6810315.1353413,0
+SRLN.US,D,20220602,000000,42.5892,42.7971,42.51,42.6783,5468749.3728149,0
+SRLN.US,D,20220603,000000,42.6683,42.7426,42.5595,42.6486,4858325.4405987,0
+SRLN.US,D,20220606,000000,42.6981,42.7871,42.6981,42.7476,2970701.3181935,0
+SRLN.US,D,20220607,000000,42.7179,42.8564,42.6683,42.8466,4467565.2742176,0
+SRLN.US,D,20220608,000000,42.8367,42.8466,42.6683,42.8268,1964907.0522707,0
+SRLN.US,D,20220609,000000,42.7971,42.7971,42.51,42.609,4533807.6412286,0
+SRLN.US,D,20220610,000000,42.5496,42.5496,42.2724,42.3714,7094697.0038371,0
+SRLN.US,D,20220613,000000,42.1635,42.1734,41.2725,41.3715,10606803.079616,0
+SRLN.US,D,20220614,000000,41.6784,42.0645,41.5714,41.8269,10547758.795944,0
+SRLN.US,D,20220615,000000,41.9952,42.2278,41.8962,41.9952,4544672.4439789,0
+SRLN.US,D,20220616,000000,41.8962,41.8962,41.6118,41.817,5687549.4898629,0
+SRLN.US,D,20220617,000000,41.7972,41.9457,41.6487,41.8368,4567254.5869958,0
+SRLN.US,D,20220621,000000,41.9259,42.0347,41.8269,41.8764,3603745.7778169,0
+SRLN.US,D,20220622,000000,41.7675,41.9358,41.6586,41.7081,3523128.4565533,0
+SRLN.US,D,20220623,000000,41.7774,41.7923,41.5695,41.5794,4283332.3210709,0
+SRLN.US,D,20220624,000000,41.7279,41.8616,41.5893,41.7873,2667951.5087147,0
+SRLN.US,D,20220627,000000,41.7675,41.8665,41.6388,41.6586,4329487.5304494,0
+SRLN.US,D,20220628,000000,41.6685,41.8269,41.5101,41.5398,3442226.2827072,0
+SRLN.US,D,20220629,000000,41.5893,41.5992,41.3715,41.4804,3177745.7105847,0
+SRLN.US,D,20220630,000000,41.3418,41.4111,40.926,41.223,3817844.8171409,0
+SRLN.US,D,20220701,000000,40.9656,41.2428,40.8072,41.2131,5158035.8124171,0
+SRLN.US,D,20220705,000000,40.9854,41.1042,40.8369,41.0646,2122527.5013951,0
+SRLN.US,D,20220706,000000,41.1141,41.1487,40.9458,41.0448,2988940.974503,0
+SRLN.US,D,20220707,000000,41.0349,41.1711,40.926,41.1042,3757673.2445265,0
+SRLN.US,D,20220708,000000,41.1141,41.223,40.936,41.1141,3138900.7073705,0
+SRLN.US,D,20220711,000000,41.1339,41.1834,41.0053,41.0151,2754960.8411168,0
+SRLN.US,D,20220712,000000,41.0053,41.2329,40.9755,41.124,5913580.0139476,0
+SRLN.US,D,20220713,000000,40.8963,41.3468,40.8963,41.2428,5242860.2649057,0
+SRLN.US,D,20220714,000000,41.124,41.3319,41.0547,41.2032,2849831.9027683,0
+SRLN.US,D,20220715,000000,41.2428,41.5299,41.2147,41.4408,3271821.8113059,0
+SRLN.US,D,20220718,000000,41.4606,41.6784,41.421,41.5299,2752040.59709,0
+SRLN.US,D,20220719,000000,41.6586,41.9823,41.5835,41.9754,4984116.1389359,0
+SRLN.US,D,20220720,000000,42.0744,42.0843,41.7793,41.9556,4021214.4091968,0
+SRLN.US,D,20220721,000000,41.9655,42.1437,41.5695,42.1239,4197786.6460866,0
+SRLN.US,D,20220722,000000,42.1833,42.3714,41.9259,41.9655,5146796.2568012,0
+SRLN.US,D,20220725,000000,41.9952,42.1041,41.8388,42.015,13139734.464303,0
+SRLN.US,D,20220726,000000,42.0447,42.0546,41.8665,41.8764,1897471.7388067,0
+SRLN.US,D,20220727,000000,42.0051,42.1635,41.7378,42.015,3720705.0359861,0
+SRLN.US,D,20220728,000000,42.0051,42.1338,41.9061,42.0843,3955204.3687599,0
+SRLN.US,D,20220729,000000,42.0843,42.1635,42.0744,42.0942,2503092.5716292,0
+SRLN.US,D,20220801,000000,42.0047,42.1936,41.9451,42.1837,4695117.5768365,0
+SRLN.US,D,20220802,000000,42.1638,42.2036,42.0246,42.124,2927476.5096101,0
+SRLN.US,D,20220803,000000,42.1538,42.3199,42.0942,42.2831,3427681.4570761,0
+SRLN.US,D,20220804,000000,42.3527,42.6509,42.3527,42.6311,3815988.7811797,0
+SRLN.US,D,20220805,000000,42.5714,42.7802,42.5015,42.7404,2485200.8716356,0
+SRLN.US,D,20220808,000000,42.7702,42.9591,42.7702,42.9094,3850813.9592834,0
+SRLN.US,D,20220809,000000,42.9492,42.979,42.8498,42.8697,2157148.3577535,0
+SRLN.US,D,20220810,000000,42.9094,43.1182,42.9094,43.0983,5406635.3038733,0
+SRLN.US,D,20220811,000000,43.1779,43.2972,43.1182,43.158,2736932.302303,0
+SRLN.US,D,20220812,000000,43.2375,43.2773,43.1083,43.1978,2710619.5431778,0
+SRLN.US,D,20220815,000000,43.2276,43.2325,43.0983,43.1978,1264526.2263297,0
+SRLN.US,D,20220816,000000,43.2176,43.2276,43.158,43.1978,1951390.8292778,0
+SRLN.US,D,20220817,000000,43.158,43.1679,42.9094,42.9094,2582138.6453623,0
+SRLN.US,D,20220818,000000,43.0089,43.0685,42.923,42.9591,1680827.0672228,0
+SRLN.US,D,20220819,000000,42.8697,42.9194,42.7901,42.8498,4602232.3301174,0
+SRLN.US,D,20220822,000000,42.8398,42.8398,42.4919,42.5118,5743891.2484128,0
+SRLN.US,D,20220823,000000,42.6012,42.6609,42.4223,42.6211,4032784.3914077,0
+SRLN.US,D,20220824,000000,42.6211,42.7454,42.5813,42.7305,2723866.4482879,0
+SRLN.US,D,20220825,000000,42.82,42.82,42.7205,42.82,2090491.3796485,0
+SRLN.US,D,20220826,000000,42.8697,42.8697,42.5714,42.6012,4017818.5067355,0
+SRLN.US,D,20220829,000000,42.5714,42.7007,42.5714,42.6808,2276489.1927949,0
+SRLN.US,D,20220830,000000,42.7504,42.7504,42.5813,42.6112,4310224.0717111,0
+SRLN.US,D,20220831,000000,42.6808,42.7316,42.5018,42.5813,3236658.4702069,0
+SRLN.US,D,20220901,000000,42.3726,42.3726,42.0544,42.1538,4205702.2687871,0
+SRLN.US,D,20220902,000000,42.2632,42.3527,42.0644,42.0942,3270703.1169236,0
+SRLN.US,D,20220906,000000,42.1538,42.1628,42.0147,42.0147,2635903.7796711,0
+SRLN.US,D,20220907,000000,42.1041,42.2234,42.0196,42.1936,4384777.8950719,0
+SRLN.US,D,20220908,000000,42.1936,42.293,42.0942,42.1638,2890856.9139882,0
+SRLN.US,D,20220909,000000,42.2234,42.3825,42.1837,42.3229,2689450.6468266,0
+SRLN.US,D,20220912,000000,42.4223,42.477,42.2533,42.3527,2040734.5154129,0
+SRLN.US,D,20220913,000000,42.1936,42.2036,41.9326,41.9649,3832810.4395746,0
+SRLN.US,D,20220914,000000,42.0544,42.0544,40.3842,42.0047,6545946.5929715,0
+SRLN.US,D,20220915,000000,41.9351,42.0644,41.9351,42.0147,2437849.9752833,0
+SRLN.US,D,20220916,000000,41.9451,41.9451,41.8108,41.8655,3212714.4629066,0
+SRLN.US,D,20220919,000000,41.8059,41.9302,41.703,41.8854,2386537.077471,0
+SRLN.US,D,20220920,000000,41.8357,41.8556,41.5971,41.6766,6552721.9272783,0
+SRLN.US,D,20220921,000000,41.7562,41.9848,41.6667,41.6965,7540634.2674652,0
+SRLN.US,D,20220922,000000,41.5971,41.6567,41.5673,41.5872,3837928.1505237,0
+SRLN.US,D,20220923,000000,41.4977,41.5275,41.1597,41.1795,5815531.1549851,0
+SRLN.US,D,20220926,000000,41.0801,41.1994,41.0602,41.0901,5500542.4834392,0
+SRLN.US,D,20220927,000000,41.1099,41.2193,40.9012,40.9012,3060374.0483018,0
+SRLN.US,D,20220928,000000,40.9409,41.1646,40.926,41.0602,3897453.7271685,0
+SRLN.US,D,20220929,000000,41.0205,41.0304,40.6924,40.7421,3084048.4906385,0
+SRLN.US,D,20220930,000000,40.6924,40.8117,40.6228,40.6327,2476290.1402484,0
+SRLN.US,D,20221003,000000,40.4438,40.7123,40.3643,40.6128,4545262.5914289,0
+SRLN.US,D,20221004,000000,40.8216,41.1895,40.7123,41.0901,7192146.1141661,0
+SRLN.US,D,20221005,000000,41.0602,41.1696,40.762,41.0801,7191788.035334,0
+SRLN.US,D,20221006,000000,41.1199,41.1795,40.7625,41.1298,3839163.3213267,0
+SRLN.US,D,20221007,000000,40.9708,41.1497,40.8998,40.931,2987450.6906345,0
+SRLN.US,D,20221010,000000,40.921,40.9757,40.5283,40.7918,2707275.1271193,0
+SRLN.US,D,20221011,000000,40.7222,40.9708,40.6924,40.7819,4893723.5870637,0
+SRLN.US,D,20221012,000000,40.7421,40.8614,40.593,40.6128,5609784.690743,0
+SRLN.US,D,20221013,000000,40.3842,40.583,40.1853,40.5333,4612167.0060302,0
+SRLN.US,D,20221014,000000,40.5433,40.6824,40.4737,40.5035,2415819.0745525,0
+SRLN.US,D,20221017,000000,40.6029,40.8912,40.593,40.7123,3567280.9037972,0
+SRLN.US,D,20221018,000000,40.7819,40.9409,40.593,40.8415,2571374.1519312,0
+SRLN.US,D,20221019,000000,40.8316,40.8564,40.7222,40.7222,2094710.8759991,0
+SRLN.US,D,20221020,000000,40.7719,40.931,40.583,40.7023,4017334.6979764,0
+SRLN.US,D,20221021,000000,40.5731,40.8962,40.5731,40.8117,3085133.7913685,0
+SRLN.US,D,20221024,000000,40.8813,40.8813,40.6327,40.8117,1787987.1869353,0
+SRLN.US,D,20221025,000000,40.8713,40.921,40.7321,40.921,1619306.9110159,0
+SRLN.US,D,20221026,000000,40.8017,40.9509,40.6924,40.8713,1430386.1285263,0
+SRLN.US,D,20221027,000000,40.9012,40.9803,40.7652,40.8216,1867812.6146758,0
+SRLN.US,D,20221028,000000,40.8912,41.2193,40.7819,41.1895,3927129.0074617,0
+SRLN.US,D,20221031,000000,41.1497,41.1497,41.0304,41.1,1500242.6818139,0
+SRLN.US,D,20221101,000000,41.25,41.36,41.07,41.09,3078684,0
+SRLN.US,D,20221102,000000,41.04,41.18,40.9,40.95,2652130,0
+SRLN.US,D,20221103,000000,40.95,40.99,40.835,40.86,3393168,0
+SRLN.US,D,20221104,000000,41,41.1775,40.93,41.11,2674729,0
+SRLN.US,D,20221107,000000,41.18,41.24,41.06,41.18,2023497,0
+SRLN.US,D,20221108,000000,41.22,41.25,41.07,41.19,1863507,0
+SRLN.US,D,20221109,000000,41.1,41.2,41,41,1440256,0
+SRLN.US,D,20221110,000000,41.49,41.53,41.15,41.49,3915748,0
+SRLN.US,D,20221111,000000,41.55,41.72,41.41,41.61,1398181,0
+SRLN.US,D,20221114,000000,41.51,41.7,41.33,41.35,3553290,0
+SRLN.US,D,20221115,000000,41.45,41.605,41.3367,41.46,2213355,0
+SRLN.US,D,20221116,000000,41.38,41.5168,41.33,41.42,2244963,0
+SRLN.US,D,20221117,000000,41.37,41.39,41.25,41.39,1822580,0
+SRLN.US,D,20221118,000000,41.42,41.51,41.37,41.44,2975920,0
+SRLN.US,D,20221121,000000,41.46,41.47,41.27,41.29,1936181,0
+SRLN.US,D,20221122,000000,41.33,41.44,41.26,41.42,2403467,0
+SRLN.US,D,20221123,000000,41.42,41.59,41.33,41.49,3927882,0
+SRLN.US,D,20221125,000000,41.5,41.57,41.422,41.49,346505,0
+SRLN.US,D,20221128,000000,41.53,41.55,41.33,41.35,1782921,0
+SRLN.US,D,20221129,000000,41.41,41.47,41.32,41.4,1907265,0
+SRLN.US,D,20221130,000000,41.45,41.63,41.26,41.48,4070856,0
+SRLN.US,D,20221201,000000,41.32,41.4099,41.183,41.38,2586781,0
+SRLN.US,D,20221202,000000,41.31,41.4,41.23,41.36,1915857,0
+SRLN.US,D,20221205,000000,41.37,41.46,41.24,41.32,2345915,0
+SRLN.US,D,20221206,000000,41.27,41.318,41.02,41.06,3725907,0
+SRLN.US,D,20221207,000000,41.12,41.17,40.98,41.01,2927429,0
+SRLN.US,D,20221208,000000,41,41.14,40.9801,41.06,2300311,0
+SRLN.US,D,20221209,000000,41.02,41.3037,41.02,41.11,2001087,0
+SRLN.US,D,20221212,000000,41.05,41.25,41.05,41.25,2418479,0
+SRLN.US,D,20221213,000000,41.4,41.54,41.28,41.34,2205588,0
+SRLN.US,D,20221214,000000,41.3,41.44,41.24,41.32,2078394,0
+SRLN.US,D,20221215,000000,41.26,41.36,41.08,41.29,3074061,0
+SRLN.US,D,20221216,000000,41.46,41.46,41.13,41.19,2604990,0
+SRLN.US,D,20221219,000000,40.9,40.97,40.81,40.97,3797426,0
+SRLN.US,D,20221220,000000,40.92,40.98,40.88,40.92,2838418,0
+SRLN.US,D,20221221,000000,40.95,41.14,40.95,41.11,2263711,0
+SRLN.US,D,20221222,000000,41.08,41.15,40.94,41.11,3039294,0
+SRLN.US,D,20221223,000000,41.2,41.2,41.02,41.15,1081803,0
+SRLN.US,D,20221227,000000,41.23,41.25,41.02,41.02,2126566,0
+SRLN.US,D,20221228,000000,41.03,41.075,40.71,40.74,1597300,0
+SRLN.US,D,20221229,000000,40.75,40.95,40.73,40.87,2953495,0
+SRLN.US,D,20221230,000000,40.81,40.94,40.7655,40.9,1939537,0
+SRLN.US,D,20230103,000000,40.98,41.23,40.94,41.14,4141128,0
+SRLN.US,D,20230104,000000,41.28,41.28,41.14,41.17,4909777,0
+SRLN.US,D,20230105,000000,41.21,41.36,41.1701,41.34,2671113,0
+SRLN.US,D,20230106,000000,41.41,41.63,41.25,41.62,2570800,0
+SRLN.US,D,20230109,000000,41.62,41.82,41.62,41.8,2240437,0
+SRLN.US,D,20230110,000000,41.85,41.85,41.65,41.7,3253426,0
+SRLN.US,D,20230111,000000,41.81,41.85,41.73,41.82,2866152,0
+SRLN.US,D,20230112,000000,41.91,41.96,41.75,41.87,1528065,0
+SRLN.US,D,20230113,000000,41.87,41.98,41.74,41.96,2178525,0
+SRLN.US,D,20230117,000000,41.93,42.02,41.76,41.97,1485992,0
+SRLN.US,D,20230118,000000,42.05,42.09,41.89,41.89,2092699,0
+SRLN.US,D,20230119,000000,41.98,41.99,41.86,41.91,2437824,0
+SRLN.US,D,20230120,000000,41.97,42.01,41.87,41.95,2910266,0
+SRLN.US,D,20230123,000000,42,42.09,41.902,42.04,1166480,0
+SRLN.US,D,20230124,000000,42.05,42.12,42,42.04,1468701,0
+SRLN.US,D,20230125,000000,42.04,42.09,41.932,42.07,1548204,0
+SRLN.US,D,20230126,000000,42.16,42.2,42.07,42.14,1693593,0
+SRLN.US,D,20230127,000000,42.22,42.22,42.06,42.06,2137369,0
+SRLN.US,D,20230130,000000,42.07,42.11,42,42.03,2646481,0
+SRLN.US,D,20230131,000000,42.03,42.12,42.03,42.09,3181266,0
+SRLN.US,D,20230201,000000,41.93,42,41.8,41.98,3123093,0
+SRLN.US,D,20230202,000000,42.05,42.17,41.96,42.11,3537192,0
+SRLN.US,D,20230203,000000,42.07,42.115,41.95,42,2757062,0
+SRLN.US,D,20230206,000000,42,42,41.92,41.94,2092464,0
+SRLN.US,D,20230207,000000,41.98,42.09,41.9401,42.07,2593696,0
+SRLN.US,D,20230208,000000,42.02,42.13,41.98,42.02,2678582,0
+SRLN.US,D,20230209,000000,42.08,42.08,41.92,41.93,1646270,0
+SRLN.US,D,20230210,000000,41.97,42.005,41.93,41.99,1505843,0
+SRLN.US,D,20230213,000000,41.98,42.05,41.96,41.97,3585921,0
+SRLN.US,D,20230214,000000,42,42.05,41.9317,42.01,1705961,0
+SRLN.US,D,20230215,000000,41.99,42,41.93,41.96,3529633,0
+SRLN.US,D,20230216,000000,41.9,41.95,41.84,41.91,1821608,0
+SRLN.US,D,20230217,000000,41.9,41.9,41.79,41.84,5962743,0
+SRLN.US,D,20230221,000000,41.77,41.84,41.72,41.73,2797209,0
+SRLN.US,D,20230222,000000,41.79,41.81,41.705,41.72,2020997,0
+SRLN.US,D,20230223,000000,41.8,41.8099,41.73,41.78,2284799,0
+SRLN.US,D,20230224,000000,41.76,41.76,41.69,41.73,1815456,0
+SRLN.US,D,20230227,000000,41.78,41.8,41.715,41.77,812357,0
+SRLN.US,D,20230228,000000,41.71,41.8,41.7,41.79,1798423,0
+SRLN.US,D,20230301,000000,41.54,41.5699,41.45,41.47,2058411,0
+SRLN.US,D,20230302,000000,41.46,41.54,41.422,41.53,1497357,0
+SRLN.US,D,20230303,000000,41.6,41.68,41.4,41.68,2104482,0
+SRLN.US,D,20230306,000000,41.72,41.77,41.58,41.61,8031421,0
+SRLN.US,D,20230307,000000,41.65,41.65,41.525,41.56,2790625,0
+SRLN.US,D,20230308,000000,41.59,41.6,41.54,41.58,2605500,0
+SRLN.US,D,20230309,000000,41.62,41.62,41.45,41.46,2644421,0
+SRLN.US,D,20230310,000000,41.5,41.5,41.33,41.39,4862674,0
+SRLN.US,D,20230313,000000,41.33,41.33,40.68,40.81,5318138,0
+SRLN.US,D,20230314,000000,41,41.125,40.97,41,3791966,0
+SRLN.US,D,20230315,000000,40.77,40.9399,40.62,40.7,4867655,0
+SRLN.US,D,20230316,000000,40.67,40.95,40.65,40.9,3614467,0
+SRLN.US,D,20230317,000000,40.76,40.86,40.71,40.71,2410793,0
+SRLN.US,D,20230320,000000,40.78,40.78,40.64,40.72,2633857,0
+SRLN.US,D,20230321,000000,40.7,41.07,40.69,41.02,5607620,0
+SRLN.US,D,20230322,000000,40.98,41.16,40.91,40.92,1514727,0
+SRLN.US,D,20230323,000000,40.93,41.42,40.73,40.87,2963087,0
+SRLN.US,D,20230324,000000,40.8,40.84,40.71,40.8,1600006,0
+SRLN.US,D,20230327,000000,40.86,40.99,40.792,40.91,2792360,0
+SRLN.US,D,20230328,000000,41.06,41.085,40.8,41.06,2960075,0
+SRLN.US,D,20230329,000000,41.2,41.28,41,41.26,1365590,0
+SRLN.US,D,20230330,000000,41.28,41.45,41.25,41.36,1783408,0
+SRLN.US,D,20230331,000000,41.47,41.53,41.33,41.46,3174385,0
+SRLN.US,D,20230403,000000,41.04,41.245,40.98,41.22,1256797,0
+SRLN.US,D,20230404,000000,41.23,41.35,41.11,41.2,2353276,0
+SRLN.US,D,20230405,000000,41.26,41.29,41.12,41.22,3519244,0
+SRLN.US,D,20230406,000000,41.25,41.4099,41.12,41.28,1818850,0
+SRLN.US,D,20230410,000000,41.3,41.35,41.24,41.3,1786271,0
+SRLN.US,D,20230411,000000,41.44,41.44,41.24,41.37,2469736,0
+SRLN.US,D,20230412,000000,41.43,41.49,41.32,41.35,1502032,0
+SRLN.US,D,20230413,000000,41.37,41.47,41.32,41.46,3166693,0
+SRLN.US,D,20230414,000000,41.41,41.51,41.38,41.4,2346630,0
+SRLN.US,D,20230417,000000,41.36,41.48,41.36,41.46,1170454,0
+SRLN.US,D,20230418,000000,41.5,41.55,41.43,41.5,1099393,0
+SRLN.US,D,20230419,000000,41.45,41.485,41.38,41.39,3039889,0
+SRLN.US,D,20230420,000000,41.43,41.46,41.335,41.39,1602593,0
+SRLN.US,D,20230421,000000,41.36,41.47,41.3,41.45,1514059,0
+SRLN.US,D,20230424,000000,41.5,41.55,41.44,41.55,1960553,0
+SRLN.US,D,20230425,000000,41.54,41.54,41.41,41.43,1942712,0
+SRLN.US,D,20230426,000000,41.51,41.51,41.42,41.44,1740936,0
+SRLN.US,D,20230427,000000,41.51,41.54,41.46,41.52,1843148,0
+SRLN.US,D,20230428,000000,41.51,41.61,41.5,41.52,2648326,0
+SRLN.US,D,20230501,000000,41.16,41.35,41.15,41.28,3512152,0
+SRLN.US,D,20230502,000000,41.33,41.33,41.125,41.21,2485906,0
+SRLN.US,D,20230503,000000,41.29,41.3,41.15,41.18,1921536,0
+SRLN.US,D,20230504,000000,41.16,41.1999,41.08,41.09,2671440,0
+SRLN.US,D,20230505,000000,41.2,41.2,41.0825,41.17,3203994,0
+SRLN.US,D,20230508,000000,41.17,41.195,41.1,41.16,1878442,0
+SRLN.US,D,20230509,000000,41.16,41.19,41.115,41.17,3105200,0
+SRLN.US,D,20230510,000000,41.2,41.24,41.11,41.13,1278288,0
+SRLN.US,D,20230511,000000,41.16,41.19,41.01,41.04,2266541,0
+SRLN.US,D,20230512,000000,41.12,41.13,41.03,41.06,1681906,0
+SRLN.US,D,20230515,000000,41.12,41.16,41.01,41.15,1351044,0
+SRLN.US,D,20230516,000000,41.16,41.18,41.02,41.02,8277291,0
+SRLN.US,D,20230517,000000,41.07,41.125,41.01,41.12,2706356,0
+SRLN.US,D,20230518,000000,41.11,41.1278,41.05,41.11,2404526,0
+SRLN.US,D,20230519,000000,41.09,41.18,41.07,41.13,2506859,0
+SRLN.US,D,20230522,000000,41.14,41.2,41.09,41.17,1495210,0
+SRLN.US,D,20230523,000000,41.17,41.18,41.06,41.08,2009490,0
+SRLN.US,D,20230524,000000,41.06,41.098,40.98,40.98,2310683,0
+SRLN.US,D,20230525,000000,41.01,41.01,40.93,40.98,1930081,0
+SRLN.US,D,20230526,000000,41,41.1,40.98,41.09,568620,0
+SRLN.US,D,20230530,000000,41.18,41.2,41.1,41.11,946569,0
+SRLN.US,D,20230531,000000,41.06,41.13,41.05,41.1,1563231,0
+SRLN.US,D,20230601,000000,40.81,40.9,40.76,40.84,1777281,0
+SRLN.US,D,20230602,000000,40.94,41.08,40.84,41.03,1973670,0
+SRLN.US,D,20230605,000000,41.05,41.12,41.05,41.11,5634573,0
+SRLN.US,D,20230606,000000,41.13,41.18,41.08,41.17,907535,0
+SRLN.US,D,20230607,000000,41.23,41.25,41.13,41.22,1434099,0
+SRLN.US,D,20230608,000000,41.26,41.3,41.02,41.3,1144522,0
+SRLN.US,D,20230609,000000,41.27,41.368,41.25,41.28,1326041,0
+SRLN.US,D,20230612,000000,41.29,41.39,41.26,41.39,1764428,0
+SRLN.US,D,20230613,000000,41.56,41.56,41.4,41.47,2664529,0
+SRLN.US,D,20230614,000000,41.51,41.51,41.42,41.44,993282,0
+SRLN.US,D,20230615,000000,41.39,41.52,41.34,41.46,1059667,0
+SRLN.US,D,20230616,000000,41.51,41.59,41.44,41.5,1921565,0
+SRLN.US,D,20230620,000000,41.53,41.54,41.4,41.47,1817040,0
+SRLN.US,D,20230621,000000,41.47,41.49,41.422,41.48,1077863,0
+SRLN.US,D,20230622,000000,41.45,41.56,41.45,41.54,948280,0
+SRLN.US,D,20230623,000000,41.55,41.55,41.475,41.52,2539377,0
+SRLN.US,D,20230626,000000,41.57,41.57,41.51,41.53,1526196,0
+SRLN.US,D,20230627,000000,41.58,41.62,41.53,41.62,1083706,0
+SRLN.US,D,20230628,000000,41.55,41.77,41.54,41.74,2394534,0
+SRLN.US,D,20230629,000000,41.62,41.83,41.59,41.8,2906508,0
+SRLN.US,D,20230630,000000,41.88,41.93,41.6801,41.87,1951907,0
+SRLN.US,D,20230703,000000,41.66,41.66,41.46,41.63,1096091,0
+SRLN.US,D,20230705,000000,41.65,41.66,41.45,41.61,1820841,0
+SRLN.US,D,20230706,000000,41.57,41.62,41.47,41.53,4035261,0
+SRLN.US,D,20230707,000000,41.51,41.6099,41.4,41.58,1909114,0
+SRLN.US,D,20230710,000000,41.67,41.69,41.5701,41.63,1426378,0
+SRLN.US,D,20230711,000000,41.69,41.73,41.632,41.69,1199536,0
+SRLN.US,D,20230712,000000,41.78,41.86,41.68,41.84,1328436,0
+SRLN.US,D,20230713,000000,41.9,41.95,41.81,41.87,1714321,0
+SRLN.US,D,20230714,000000,41.91,41.93,41.84,41.85,1055882,0
+SRLN.US,D,20230717,000000,41.87,41.93,41.765,41.83,1330347,0
+SRLN.US,D,20230718,000000,41.85,41.89,41.8,41.8,1721328,0
+SRLN.US,D,20230719,000000,41.83,41.87,41.781,41.8,894137,0
+SRLN.US,D,20230720,000000,41.73,41.8,41.66,41.75,1311096,0
+SRLN.US,D,20230721,000000,41.81,41.83,41.745,41.8,1120220,0
+SRLN.US,D,20230724,000000,41.84,41.86,41.77,41.83,895673,0
+SRLN.US,D,20230725,000000,41.85,41.87,41.83,41.86,662382,0
+SRLN.US,D,20230726,000000,41.88,41.92,41.85,41.88,1362812,0
+SRLN.US,D,20230727,000000,41.96,41.98,41.83,41.83,1061766,0
+SRLN.US,D,20230728,000000,41.87,41.9,41.841,41.86,1578651,0
+SRLN.US,D,20230731,000000,41.91,41.95,41.87,41.94,1080247,0
+SRLN.US,D,20230801,000000,41.73,41.73,41.58,41.59,964558,0
+SRLN.US,D,20230802,000000,41.59,41.59,41.49,41.52,2168951,0
+SRLN.US,D,20230803,000000,41.53,41.55,41.48,41.52,1524991,0
+SRLN.US,D,20230804,000000,41.58,41.63,41.545,41.56,906190,0
+SRLN.US,D,20230807,000000,41.63,41.72,41.56,41.6,726638,0
+SRLN.US,D,20230808,000000,41.54,41.6,41.51,41.6,1145446,0
+SRLN.US,D,20230809,000000,41.63,41.67,41.61,41.64,812495,0
+SRLN.US,D,20230810,000000,41.68,41.72,41.6,41.7,1553426,0
+SRLN.US,D,20230811,000000,41.64,41.7762,41.59,41.66,1421308,0
+SRLN.US,D,20230814,000000,41.63,41.69,41.611,41.68,638487,0
+SRLN.US,D,20230815,000000,41.68,41.7,41.63,41.68,1384106,0
+SRLN.US,D,20230816,000000,41.64,41.72,41.6201,41.67,1605527,0
+SRLN.US,D,20230817,000000,41.73,41.75,41.67,41.69,2018295,0
+SRLN.US,D,20230818,000000,41.72,41.74,41.66,41.73,1138989,0
+SRLN.US,D,20230821,000000,41.78,41.79,41.73,41.79,1166078,0
+SRLN.US,D,20230822,000000,41.81,41.845,41.78,41.8,1172944,0
+SRLN.US,D,20230823,000000,41.83,41.88,41.8,41.88,1512600,0
+SRLN.US,D,20230824,000000,41.95,41.95,41.815,41.83,1225595,0
+SRLN.US,D,20230825,000000,41.87,41.895,41.801,41.87,1070284,0
+SRLN.US,D,20230828,000000,41.89,41.97,41.89,41.97,1450175,0
+SRLN.US,D,20230829,000000,42,42.08,41.96,42.07,1898803,0
+SRLN.US,D,20230830,000000,42.12,42.14,42.0638,42.09,1195425,0
+SRLN.US,D,20230831,000000,42.1,42.15,42.08,42.12,1179012,0
+SRLN.US,D,20230901,000000,41.97,41.97,41.77,41.85,1255260,0
+SRLN.US,D,20230905,000000,41.87,41.94,41.82,41.83,1041461,0
+SRLN.US,D,20230906,000000,41.86,41.87,41.78,41.79,1029913,0
+SRLN.US,D,20230907,000000,41.78,41.87,41.75,41.86,2788680,0
+SRLN.US,D,20230908,000000,41.91,41.91,41.8,41.87,2444939,0
+SRLN.US,D,20230911,000000,41.94,41.94,41.85,41.91,2908822,0
+SRLN.US,D,20230912,000000,41.94,41.94,41.9,41.93,1078158,0
+SRLN.US,D,20230913,000000,41.94,41.98,41.9001,41.97,1056794,0
+SRLN.US,D,20230914,000000,42.03,42.04,41.98,41.99,1873387,0
+SRLN.US,D,20230915,000000,42.03,42.089,41.99,42,1927602,0
+SRLN.US,D,20230918,000000,42.02,42.055,42.0123,42.05,1223969,0
+SRLN.US,D,20230919,000000,42.05,42.07,41.995,42.02,769088,0
+SRLN.US,D,20230920,000000,42.06,42.07,42.01,42.02,2107669,0
+SRLN.US,D,20230921,000000,41.98,41.98,41.88,41.89,1381691,0
+SRLN.US,D,20230922,000000,42.01,42.01,41.88,41.92,1310786,0
+SRLN.US,D,20230925,000000,41.92,41.99,41.9,41.91,1002931,0
+SRLN.US,D,20230926,000000,41.93,41.93,41.85,41.86,3444913,0
+SRLN.US,D,20230927,000000,41.88,41.89,41.8201,41.86,1890967,0
+SRLN.US,D,20230928,000000,41.85,41.97,41.83,41.89,2678996,0
+SRLN.US,D,20230929,000000,41.93,41.94,41.89,41.93,1507165,0
+SRLN.US,D,20231002,000000,41.51,41.56,41.4,41.54,1614934,0
+SRLN.US,D,20231003,000000,41.49,41.49,41.38,41.39,3155407,0
+SRLN.US,D,20231004,000000,41.39,41.4362,41.27,41.39,2129870,0
+SRLN.US,D,20231005,000000,41.38,41.38,41.3,41.35,2497572,0
+SRLN.US,D,20231006,000000,41.36,41.4499,41.31,41.41,2246275,0
+SRLN.US,D,20231009,000000,41.41,41.54,41.3701,41.49,1179706,0
+SRLN.US,D,20231010,000000,41.55,41.64,41.48,41.57,2090947,0
+SRLN.US,D,20231011,000000,41.61,41.65,41.59,41.61,2394908,0
+SRLN.US,D,20231012,000000,41.65,41.65,41.5701,41.58,1403543,0
+SRLN.US,D,20231013,000000,41.62,41.73,41.592,41.65,1814202,0
+SRLN.US,D,20231016,000000,41.62,41.69,41.62,41.69,1079449,0
+SRLN.US,D,20231017,000000,41.67,41.68,41.62,41.66,1468490,0
+SRLN.US,D,20231018,000000,41.62,41.67,41.56,41.62,990569,0
+SRLN.US,D,20231019,000000,41.65,41.65,41.505,41.52,1413717,0
+SRLN.US,D,20231020,000000,41.55,41.55,41.51,41.54,1316956,0
+SRLN.US,D,20231023,000000,41.56,41.58,41.5,41.54,1635157,0
+SRLN.US,D,20231024,000000,41.61,41.62,41.55,41.6,1475614,0
+SRLN.US,D,20231025,000000,41.56,41.608,41.51,41.51,670904,0
+SRLN.US,D,20231026,000000,41.54,41.578,41.46,41.47,624779,0
+SRLN.US,D,20231027,000000,41.51,41.52,41.43,41.44,1026144,0
+SRLN.US,D,20231030,000000,41.47,41.57,41.47,41.56,1689560,0
+SRLN.US,D,20231031,000000,41.59,41.59,41.5,41.55,1937505,0
+SRLN.US,D,20231101,000000,41.3,41.3,41.192,41.29,1250721,0
+SRLN.US,D,20231102,000000,41.37,41.5,41.334,41.47,3722017,0
+SRLN.US,D,20231103,000000,41.52,41.6,41.51,41.54,3617414,0
+SRLN.US,D,20231106,000000,41.59,41.63,41.5,41.6,1806627,0
+SRLN.US,D,20231107,000000,41.66,41.66,41.55,41.6,3137646,0
+SRLN.US,D,20231108,000000,41.66,41.68,41.56,41.6,2429457,0
+SRLN.US,D,20231109,000000,41.63,41.63,41.5615,41.58,1615682,0
+SRLN.US,D,20231110,000000,41.62,41.64,41.57,41.61,1434806,0
+SRLN.US,D,20231113,000000,41.63,41.68,41.57,41.62,1135724,0
+SRLN.US,D,20231114,000000,41.8,41.81,41.685,41.7,2976825,0
+SRLN.US,D,20231115,000000,41.7,41.74,41.64,41.69,1286948,0
+SRLN.US,D,20231116,000000,41.68,41.73,41.65,41.69,2032815,0
+SRLN.US,D,20231117,000000,41.74,41.75,41.66,41.73,749462,0
+SRLN.US,D,20231120,000000,41.68,41.7699,41.67,41.76,1710073,0
+SRLN.US,D,20231121,000000,41.76,41.8342,41.7,41.72,2488504,0
+SRLN.US,D,20231122,000000,41.76,41.8499,41.72,41.75,899454,0
+SRLN.US,D,20231124,000000,41.78,41.79,41.74,41.74,251661,0
+SRLN.US,D,20231127,000000,41.77,41.84,41.73,41.75,1429088,0
+SRLN.US,D,20231128,000000,41.74,41.78,41.73,41.76,1364597,0
+SRLN.US,D,20231129,000000,41.75,41.84,41.75,41.82,1152109,0
+SRLN.US,D,20231130,000000,41.88,41.88,41.8,41.84,2126991,0
+SRLN.US,D,20231201,000000,41.56,41.5871,41.5,41.53,3234849,0
+SRLN.US,D,20231204,000000,41.59,41.59,41.47,41.57,2743206,0
+SRLN.US,D,20231205,000000,41.61,41.62,41.55,41.6,2357968,0
+SRLN.US,D,20231206,000000,41.66,41.6899,41.6,41.64,3173313,0
+SRLN.US,D,20231207,000000,41.69,41.705,41.64,41.68,2220483,0
+SRLN.US,D,20231208,000000,41.68,41.75,41.65,41.73,2553431,0
+SRLN.US,D,20231211,000000,41.74,41.745,41.66,41.7,1787338,0
+SRLN.US,D,20231212,000000,41.72,41.76,41.6806,41.73,1080719,0
+SRLN.US,D,20231213,000000,41.78,41.84,41.7,41.82,3494228,0
+SRLN.US,D,20231214,000000,41.88,41.99,41.84,41.98,2908585,0
+SRLN.US,D,20231215,000000,41.95,42.02,41.9,41.98,2234974,0
+SRLN.US,D,20231218,000000,41.7,41.7,41.62,41.66,3820865,0
+SRLN.US,D,20231219,000000,41.66,41.76,41.66,41.72,2126890,0
+SRLN.US,D,20231220,000000,41.76,41.7899,41.71,41.72,3375506,0
+SRLN.US,D,20231221,000000,41.76,41.82,41.75,41.8,5049942,0
+SRLN.US,D,20231222,000000,41.86,41.9,41.83,41.89,1631712,0
+SRLN.US,D,20231226,000000,41.93,41.93,41.82,41.9,1336044,0
+SRLN.US,D,20231227,000000,41.93,41.98,41.9,41.96,1508464,0
+SRLN.US,D,20231228,000000,41.99,41.99,41.92,41.92,1262261,0
+SRLN.US,D,20231229,000000,41.95,41.97,41.92,41.93,785809,0
+SRLN.US,D,20240102,000000,41.93,41.93,41.8622,41.93,2468055,0
+SRLN.US,D,20240103,000000,41.92,41.93,41.84,41.85,1251769,0
+SRLN.US,D,20240104,000000,41.88,41.88,41.79,41.79,3003744,0
+SRLN.US,D,20240105,000000,41.83,41.85,41.8,41.84,3804657,0
+SRLN.US,D,20240108,000000,41.89,41.92,41.845,41.92,2028456,0
+SRLN.US,D,20240109,000000,41.93,41.94,41.89,41.92,3404282,0
+SRLN.US,D,20240110,000000,41.97,41.97,41.9,41.94,2239681,0
+SRLN.US,D,20240111,000000,41.97,41.97,41.9,41.95,1687999,0
+SRLN.US,D,20240112,000000,41.99,41.99,41.94,41.97,1958632,0
+SRLN.US,D,20240116,000000,41.97,41.98,41.95,41.98,1260252,0
+SRLN.US,D,20240117,000000,41.92,41.96,41.912,41.94,1160427,0
+SRLN.US,D,20240118,000000,41.99,41.99,41.91,41.95,2024434,0
+SRLN.US,D,20240119,000000,41.95,41.97,41.93,41.96,2129602,0
+SRLN.US,D,20240122,000000,42.01,42.01,41.97,41.99,3219756,0
+SRLN.US,D,20240123,000000,42.02,42.02,41.95,42,2163484,0
+SRLN.US,D,20240124,000000,42.04,42.04,41.95,41.96,2022021,0
+SRLN.US,D,20240125,000000,42.01,42.038,41.995,42.01,2972647,0
+SRLN.US,D,20240126,000000,42.02,42.03,41.99,42,1886943,0
+SRLN.US,D,20240129,000000,42.05,42.05,42,42.04,4161822,0
+SRLN.US,D,20240130,000000,42.02,42.035,42,42.02,1009843,0
+SRLN.US,D,20240131,000000,42.01,42.0199,41.94,41.96,1632857,0
+SRLN.US,D,20240201,000000,41.71,41.72,41.615,41.69,3744856,0
+SRLN.US,D,20240202,000000,41.69,41.695,41.64,41.68,2619939,0
+SRLN.US,D,20240205,000000,41.68,41.68,41.64,41.64,1568422,0
+SRLN.US,D,20240206,000000,41.68,41.72,41.662,41.72,1681445,0
+SRLN.US,D,20240207,000000,41.77,41.77,41.7101,41.72,1530894,0
+SRLN.US,D,20240208,000000,41.75,41.75,41.72,41.72,2520187,0
+SRLN.US,D,20240209,000000,41.7,41.75,41.7,41.74,2231626,0
+SRLN.US,D,20240212,000000,41.77,41.77,41.73,41.73,990680,0
+SRLN.US,D,20240213,000000,41.67,41.72,41.66,41.68,1881899,0
+SRLN.US,D,20240214,000000,41.77,41.77,41.715,41.76,923036,0
+SRLN.US,D,20240215,000000,41.79,41.84,41.7601,41.83,1415367,0
+SRLN.US,D,20240216,000000,41.85,41.86,41.77,41.86,2124395,0
+SRLN.US,D,20240220,000000,41.88,41.89,41.82,41.87,1132799,0
+SRLN.US,D,20240221,000000,41.9,41.92,41.87,41.9,1323978,0
+SRLN.US,D,20240222,000000,41.98,41.985,41.93,41.98,4459468,0
+SRLN.US,D,20240223,000000,41.99,42.01,41.97,41.98,2204649,0
+SRLN.US,D,20240226,000000,41.99,42.01,41.97,41.99,3356627,0
+SRLN.US,D,20240227,000000,42.02,42.04,42,42.02,3546163,0
+SRLN.US,D,20240228,000000,42.02,42.03,41.972,42.01,2449831,0
+SRLN.US,D,20240229,000000,42.04,42.06,42.0214,42.04,1973233,0
+SRLN.US,D,20240301,000000,41.78,41.79,41.72,41.77,3802426,0
+SRLN.US,D,20240304,000000,41.81,41.82,41.76,41.8,892929,0
+SRLN.US,D,20240305,000000,41.82,41.82,41.79,41.81,1093470,0
+SRLN.US,D,20240306,000000,41.87,41.875,41.83,41.87,1690223,0
+SRLN.US,D,20240307,000000,41.91,41.93,41.88,41.89,1422902,0
+SRLN.US,D,20240308,000000,41.93,41.95,41.905,41.92,1484600,0
+SRLN.US,D,20240311,000000,41.93,41.94,41.91,41.92,1985725,0
+SRLN.US,D,20240312,000000,41.95,41.98,41.92,41.96,2059815,0
+SRLN.US,D,20240313,000000,42,42.0099,41.97,41.97,1742449,0
+SRLN.US,D,20240314,000000,41.99,41.9954,41.95,41.97,2050126,0
+SRLN.US,D,20240315,000000,41.95,41.99,41.92,41.98,1954211,0
+SRLN.US,D,20240318,000000,42.03,42.05,41.98,41.99,2532392,0
+SRLN.US,D,20240319,000000,42.02,42.04,41.98,42.04,2038954,0
+SRLN.US,D,20240320,000000,42.03,42.08,42.02,42.06,3802273,0
+SRLN.US,D,20240321,000000,42.1,42.13,42.02,42.03,1617461,0
+SRLN.US,D,20240322,000000,42.08,42.09,41.91,41.91,3418212,0
+SRLN.US,D,20240325,000000,41.87,41.96,41.87,41.94,3393458,0
+SRLN.US,D,20240326,000000,41.98,41.98,41.93,41.94,4379947,0
+SRLN.US,D,20240327,000000,41.98,42.04,41.965,42.04,2347852,0
+SRLN.US,D,20240328,000000,42.05,42.13,42.03,42.11,3848871,0
+SRLN.US,D,20240401,000000,41.77,41.87,41.75,41.83,5130802,0
+SRLN.US,D,20240402,000000,41.85,41.85,41.77,41.82,1500449,0
+SRLN.US,D,20240403,000000,41.86,41.86,41.81,41.81,4599893,0
+SRLN.US,D,20240404,000000,41.86,41.87,41.72,41.73,3109946,0
+SRLN.US,D,20240405,000000,41.83,41.84,41.76,41.77,3020843,0
+SRLN.US,D,20240408,000000,41.79,41.87,41.78,41.86,4639141,0
+SRLN.US,D,20240409,000000,41.83,41.88,41.82,41.84,2766763,0
+SRLN.US,D,20240410,000000,41.82,41.84,41.76,41.8,2341997,0
+SRLN.US,D,20240411,000000,41.84,41.84,41.76,41.81,1912186,0
+SRLN.US,D,20240412,000000,41.81,41.81,41.73,41.76,4271157,0
+SRLN.US,D,20240415,000000,41.8,41.86,41.7413,41.75,3391314,0
+SRLN.US,D,20240416,000000,41.78,41.83,41.72,41.72,2722640,0
+SRLN.US,D,20240417,000000,41.8,41.805,41.71,41.72,4788759,0
+SRLN.US,D,20240418,000000,41.78,41.8,41.73,41.78,4474391,0
+SRLN.US,D,20240419,000000,41.78,41.81,41.77,41.8,3783258,0
+SRLN.US,D,20240422,000000,41.85,41.87,41.825,41.87,2919037,0
+SRLN.US,D,20240423,000000,41.9,41.9699,41.8621,41.95,4109423,0
+SRLN.US,D,20240424,000000,41.97,41.98,41.93,41.98,4450738,0
+SRLN.US,D,20240425,000000,41.96,41.96,41.85,41.92,3011421,0
+SRLN.US,D,20240426,000000,41.97,41.99,41.9156,41.98,2614734,0
+SRLN.US,D,20240429,000000,42,42.04,41.97,42,5398430,0
+SRLN.US,D,20240430,000000,42.02,42.02,41.96,41.98,2550158,0
+SRLN.US,D,20240501,000000,41.75,41.75,41.655,41.68,4358869,0
+SRLN.US,D,20240502,000000,41.73,41.79,41.68,41.78,3260547,0
+SRLN.US,D,20240503,000000,41.87,41.88,41.81,41.87,8015598,0
+SRLN.US,D,20240506,000000,41.91,41.92,41.8801,41.92,5491780,0
+SRLN.US,D,20240507,000000,41.96,41.965,41.92,41.96,5810502,0
+SRLN.US,D,20240508,000000,41.96,41.99,41.91,41.92,3686355,0
+SRLN.US,D,20240509,000000,41.97,41.98,41.93,41.97,2765347,0
+SRLN.US,D,20240510,000000,42,42,41.94,41.94,1070807,0
+SRLN.US,D,20240513,000000,41.99,41.99,41.94,41.95,1139235,0
+SRLN.US,D,20240514,000000,41.98,41.98,41.94,41.94,1257217,0
+SRLN.US,D,20240515,000000,41.97,42.01,41.901,41.98,3920556,0
+SRLN.US,D,20240516,000000,42,42.005,41.97,41.97,2702327,0
+SRLN.US,D,20240517,000000,42.02,42.0295,41.985,42,1499743,0
+SRLN.US,D,20240520,000000,42.03,42.0398,42.01,42.02,2904551,0
+SRLN.US,D,20240521,000000,42.01,42.04,42.01,42.03,446978,0
+SRLN.US,D,20240522,000000,42.04,42.08,42.02,42.03,1829821,0
+SRLN.US,D,20240523,000000,42.08,42.08,42,42.01,4252968,0
+SRLN.US,D,20240524,000000,42.07,42.07,42.03,42.07,1329190,0
+SRLN.US,D,20240528,000000,42.08,42.085,42.041,42.06,2493727,0
+SRLN.US,D,20240529,000000,42.05,42.05,42.01,42.03,1805834,0
+SRLN.US,D,20240530,000000,42.07,42.07,42.031,42.05,4701626,0
+SRLN.US,D,20240531,000000,42.07,42.09,42.045,42.09,2702342,0
+SRLN.US,D,20240603,000000,41.82,41.84,41.79,41.8,6375628,0
+SRLN.US,D,20240604,000000,41.82,41.84,41.8,41.81,3402860,0
+SRLN.US,D,20240605,000000,41.84,41.84,41.81,41.82,4998338,0
+SRLN.US,D,20240606,000000,41.83,41.85,41.8,41.83,5274151,0
+SRLN.US,D,20240607,000000,41.85,41.85,41.812,41.83,3550737,0
+SRLN.US,D,20240610,000000,41.84,41.86,41.83,41.86,1857766,0
+SRLN.US,D,20240611,000000,41.86,41.9,41.835,41.85,1657021,0
+SRLN.US,D,20240612,000000,41.9,41.9,41.83,41.87,2921010,0
+SRLN.US,D,20240613,000000,41.89,41.89,41.82,41.82,4185610,0
+SRLN.US,D,20240614,000000,41.83,41.8301,41.67,41.68,10909569,0
+SRLN.US,D,20240617,000000,41.78,41.78,41.69,41.76,3469014,0
+SRLN.US,D,20240618,000000,41.8,41.8,41.73,41.76,3282046,0
+SRLN.US,D,20240620,000000,41.76,41.76,41.725,41.74,2230865,0
+SRLN.US,D,20240621,000000,41.75,41.755,41.69,41.73,4714272,0
+SRLN.US,D,20240624,000000,41.74,41.79,41.74,41.76,1722223,0
+SRLN.US,D,20240625,000000,41.79,41.8,41.76,41.78,2518511,0
+SRLN.US,D,20240626,000000,41.78,41.79,41.755,41.77,2486363,0
+SRLN.US,D,20240627,000000,41.79,41.81,41.7601,41.79,3828806,0
+SRLN.US,D,20240628,000000,41.83,41.84,41.8,41.8,3400300,0
+SRLN.US,D,20240701,000000,41.52,41.6,41.52,41.56,6588909,0
+SRLN.US,D,20240702,000000,41.55,41.6009,41.55,41.59,3768298,0
+SRLN.US,D,20240703,000000,41.63,41.64,41.57,41.61,1124863,0
+SRLN.US,D,20240705,000000,41.7,41.7,41.61,41.67,2325719,0
+SRLN.US,D,20240708,000000,41.68,41.7099,41.66,41.66,2606171,0
+SRLN.US,D,20240709,000000,41.69,41.69,41.66,41.68,4042284,0
+SRLN.US,D,20240710,000000,41.69,41.7,41.67,41.69,4824459,0
+SRLN.US,D,20240711,000000,41.72,41.72,41.66,41.68,1616955,0
+SRLN.US,D,20240712,000000,41.72,41.73,41.7,41.72,2766635,0
+SRLN.US,D,20240715,000000,41.74,41.77,41.73,41.74,3014450,0
+SRLN.US,D,20240716,000000,41.76,41.78,41.745,41.77,10080839,0
+SRLN.US,D,20240717,000000,41.73,41.78,41.73,41.76,5276717,0
+SRLN.US,D,20240718,000000,41.77,41.79,41.76,41.77,5973324,0
+SRLN.US,D,20240719,000000,41.81,41.81,41.77,41.78,4160958,0
+SRLN.US,D,20240722,000000,41.8,41.8,41.78,41.8,3389272,0
+SRLN.US,D,20240723,000000,41.8,41.805,41.78,41.78,6433130,0
+SRLN.US,D,20240724,000000,41.79,41.79,41.73,41.74,2325024,0
+SRLN.US,D,20240725,000000,41.75,41.75,41.67,41.68,4401945,0
+SRLN.US,D,20240726,000000,41.72,41.72,41.68,41.7,2226856,0
+SRLN.US,D,20240729,000000,41.72,41.72,41.69,41.71,5733647,0
+SRLN.US,D,20240730,000000,41.74,41.74,41.675,41.7,3914837,0
+SRLN.US,D,20240731,000000,41.76,41.76,41.71,41.75,2852759,0
+SRLN.US,D,20240801,000000,41.45,41.48,41.36,41.4,7714915,0
+SRLN.US,D,20240802,000000,41.4,41.405,41.21,41.24,12433250,0
+SRLN.US,D,20240805,000000,40.75,41.04,40.71,40.93,21889361,0
+SRLN.US,D,20240806,000000,40.97,41.22,40.97,41.15,8126456,0
+SRLN.US,D,20240807,000000,41.17,41.36,41.14,41.18,8550682,0
+SRLN.US,D,20240808,000000,41.27,41.38,41.219,41.35,4489734,0
+SRLN.US,D,20240809,000000,41.39,41.4,41.31,41.32,4033430,0
+SRLN.US,D,20240812,000000,41.4,41.4,41.31,41.36,4455569,0
+SRLN.US,D,20240813,000000,41.37,41.39,41.36,41.37,2212314,0
+SRLN.US,D,20240814,000000,41.39,41.45,41.38,41.42,2138327,0
+SRLN.US,D,20240815,000000,41.5,41.51,41.45,41.47,3771431,0
+SRLN.US,D,20240816,000000,41.52,41.565,41.46,41.53,3898004,0
+SRLN.US,D,20240819,000000,41.56,41.62,41.525,41.59,3348023,0
+SRLN.US,D,20240820,000000,41.59,41.64,41.59,41.62,3418969,0
+SRLN.US,D,20240821,000000,41.64,41.69,41.629,41.66,2638094,0
+SRLN.US,D,20240822,000000,41.66,41.6825,41.62,41.62,2448814,0
+SRLN.US,D,20240823,000000,41.65,41.73,41.65,41.72,3479168,0
+SRLN.US,D,20240826,000000,41.72,41.76,41.705,41.76,1407414,0
+SRLN.US,D,20240827,000000,41.79,41.8,41.76,41.76,3283948,0
+SRLN.US,D,20240828,000000,41.81,41.84,41.75,41.77,2143417,0
+SRLN.US,D,20240829,000000,41.8,41.83,41.77,41.81,2209715,0
+SRLN.US,D,20240830,000000,41.85,41.86,41.82,41.85,1157030,0
+SRLN.US,D,20240903,000000,41.58,41.68,41.46,41.47,3708745,0
+SRLN.US,D,20240904,000000,41.44,41.49,41.44,41.47,4034341,0
+SRLN.US,D,20240905,000000,41.5,41.53,41.48,41.53,5083913,0
+SRLN.US,D,20240906,000000,41.58,41.58,41.5,41.51,5259069,0
+SRLN.US,D,20240909,000000,41.55,41.58,41.53,41.58,5532827,0
+SRLN.US,D,20240910,000000,41.63,41.6367,41.55,41.57,4535341,0
+SRLN.US,D,20240911,000000,41.57,41.6,41.54,41.6,3681284,0
+SRLN.US,D,20240912,000000,41.62,41.62,41.58,41.62,1971414,0
+SRLN.US,D,20240913,000000,41.65,41.66,41.62,41.65,2400561,0
+SRLN.US,D,20240916,000000,41.65,41.7,41.635,41.69,2672160,0
+SRLN.US,D,20240917,000000,41.71,41.72,41.69,41.71,3254954,0
+SRLN.US,D,20240918,000000,41.7,41.73,41.66,41.71,2696578,0
+SRLN.US,D,20240919,000000,41.78,41.79,41.73,41.74,2871932,0
+SRLN.US,D,20240920,000000,41.75,41.77,41.74,41.75,5281807,0
+SRLN.US,D,20240923,000000,41.77,41.78,41.75,41.78,2218458,0
+SRLN.US,D,20240924,000000,41.8,41.8,41.71,41.73,3584082,0
+SRLN.US,D,20240925,000000,41.74,41.74,41.7,41.71,2185058,0
+SRLN.US,D,20240926,000000,41.78,41.78,41.73,41.74,4033250,0
+SRLN.US,D,20240927,000000,41.76,41.76,41.73,41.74,3070407,0
+SRLN.US,D,20240930,000000,41.75,41.79,41.74,41.76,2433139,0
+SRLN.US,D,20241001,000000,41.49,41.52,41.46,41.5,3517981,0
+SRLN.US,D,20241002,000000,41.52,41.54,41.49,41.54,2257754,0
+SRLN.US,D,20241003,000000,41.6,41.6,41.53,41.56,3055189,0
+SRLN.US,D,20241004,000000,41.66,41.67,41.61,41.67,4268914,0
+SRLN.US,D,20241007,000000,41.65,41.68,41.61,41.64,4477591,0
+SRLN.US,D,20241008,000000,41.66,41.72,41.62,41.66,5162264,0
+SRLN.US,D,20241009,000000,41.68,41.75,41.66,41.75,7810672,0
+SRLN.US,D,20241010,000000,41.8,41.8,41.74,41.75,3584545,0
+SRLN.US,D,20241011,000000,41.78,41.82,41.76,41.82,6274221,0
+SRLN.US,D,20241014,000000,41.85,41.86,41.82,41.86,901597,0
+SRLN.US,D,20241015,000000,41.86,41.87,41.83,41.86,4984712,0
+SRLN.US,D,20241016,000000,41.89,41.89,41.84,41.84,3784142,0
+SRLN.US,D,20241017,000000,41.88,41.9,41.86,41.89,3373316,0
+SRLN.US,D,20241018,000000,41.91,41.93,41.905,41.91,5507416,0
+SRLN.US,D,20241021,000000,41.94,41.945,41.92,41.94,2754963,0
+SRLN.US,D,20241022,000000,41.96,41.96,41.911,41.94,2458492,0
+SRLN.US,D,20241023,000000,41.96,41.96,41.8732,41.89,4552326,0
+SRLN.US,D,20241024,000000,41.93,41.93,41.88,41.9,2261760,0
+SRLN.US,D,20241025,000000,41.94,41.945,41.91,41.93,5964694,0
+SRLN.US,D,20241028,000000,41.95,41.97,41.92,41.92,3318391,0
+SRLN.US,D,20241029,000000,41.92,41.94,41.875,41.93,3261462,0
+SRLN.US,D,20241030,000000,41.96,41.975,41.93,41.93,4241790,0
+SRLN.US,D,20241031,000000,41.9,41.91,41.83,41.84,7092094,0
+SRLN.US,D,20241101,000000,41.6,41.64,41.597,41.63,2766886,0
+SRLN.US,D,20241104,000000,41.61,41.64,41.61,41.62,1541050,0
+SRLN.US,D,20241105,000000,41.63,41.65,41.61,41.64,5261607,0
+SRLN.US,D,20241106,000000,41.8,41.8,41.73,41.78,5921153,0
+SRLN.US,D,20241107,000000,41.8,41.84,41.76,41.84,9143847,0
+SRLN.US,D,20241108,000000,41.87,41.92,41.84,41.9,8309119,0
+SRLN.US,D,20241111,000000,41.93,41.97,41.92,41.96,2742846,0
+SRLN.US,D,20241112,000000,41.96,41.96,41.87,41.87,5987875,0
+SRLN.US,D,20241113,000000,41.902,41.92,41.86,41.87,2281049,0
+SRLN.US,D,20241114,000000,41.85,41.89,41.84,41.86,8047332,0
+SRLN.US,D,20241115,000000,41.862,41.89,41.85,41.86,5884658,0
+SRLN.US,D,20241118,000000,41.89,41.97,41.87,41.96,12077460,0
+SRLN.US,D,20241119,000000,41.92,41.96,41.9,41.94,4671746,0
+SRLN.US,D,20241120,000000,41.98,41.98,41.93,41.95,3681028,0
+SRLN.US,D,20241121,000000,41.975,41.99,41.93,41.99,3312908,0
+SRLN.US,D,20241122,000000,41.995,42.03,41.97,41.98,4078635,0
+SRLN.US,D,20241125,000000,42.03,42.04,41.945,41.95,4736871,0
+SRLN.US,D,20241126,000000,41.975,41.98,41.94,41.96,4156156,0
+SRLN.US,D,20241127,000000,41.98,42,41.96,42,1882062,0
+SRLN.US,D,20241129,000000,42.015,42.09,42.015,42.08,2466025,0
+SRLN.US,D,20241202,000000,41.86,41.89,41.81,41.86,6162916,0
+SRLN.US,D,20241203,000000,41.87,41.88,41.84,41.85,2920684,0
+SRLN.US,D,20241204,000000,41.86,41.89,41.81,41.84,4071924,0
+SRLN.US,D,20241205,000000,41.84,41.85,41.83,41.83,3963799,0
+SRLN.US,D,20241206,000000,41.85,41.88,41.85,41.86,1560401,0
+SRLN.US,D,20241209,000000,41.9,41.91,41.885,41.9,2364724,0
+SRLN.US,D,20241210,000000,41.91,41.94,41.9,41.9,3506460,0
+SRLN.US,D,20241211,000000,41.92,41.96,41.92,41.92,2004094,0
+SRLN.US,D,20241212,000000,41.925,41.97,41.925,41.96,3052277,0
+SRLN.US,D,20241213,000000,41.96,41.9998,41.96,41.97,4559405,0
+SRLN.US,D,20241216,000000,42.01,42.02,41.97,41.99,6646646,0
+SRLN.US,D,20241217,000000,41.995,42,41.95,41.98,4857148,0
+SRLN.US,D,20241218,000000,41.98,41.99,41.83,41.87,5310018,0
+SRLN.US,D,20241219,000000,41.682,41.7,41.55,41.56,4271932,0
+SRLN.US,D,20241220,000000,41.6,41.64,41.54,41.63,4879490,0
+SRLN.US,D,20241223,000000,41.652,41.66,41.61,41.64,3587409,0
+SRLN.US,D,20241224,000000,41.65,41.67,41.63,41.66,1379894,0
+SRLN.US,D,20241226,000000,41.675,41.71,41.65,41.71,2271090,0
+SRLN.US,D,20241227,000000,41.7,41.73,41.675,41.72,2402703,0
+SRLN.US,D,20241230,000000,41.7,41.73,41.67,41.7,1888947,0
+SRLN.US,D,20241231,000000,41.71,41.755,41.71,41.73,1041689,0
+SRLN.US,D,20250102,000000,41.77,41.78,41.72,41.75,3208619,0
+SRLN.US,D,20250103,000000,41.79,41.85,41.79,41.84,2087294,0
+SRLN.US,D,20250106,000000,41.89,41.93,41.87,41.89,6516471,0
+SRLN.US,D,20250107,000000,41.88,41.92,41.87,41.89,6866802,0
+SRLN.US,D,20250108,000000,41.89,41.94,41.86,41.9,3852669,0
+SRLN.US,D,20250110,000000,41.89,41.92,41.85,41.88,6374981,0
+SRLN.US,D,20250113,000000,41.88,41.89,41.83,41.87,4270168,0
+SRLN.US,D,20250114,000000,41.91,41.92,41.84,41.84,3202694,0
+SRLN.US,D,20250115,000000,41.872,41.91,41.86,41.9,6096221,0
+SRLN.US,D,20250116,000000,41.93,41.95,41.9,41.92,5242107,0
+SRLN.US,D,20250117,000000,41.95,41.95,41.92,41.94,3109767,0
+SRLN.US,D,20250121,000000,41.96,41.975,41.94,41.96,2221596,0
+SRLN.US,D,20250122,000000,41.98,41.99,41.95,41.97,4281414,0
+SRLN.US,D,20250123,000000,41.97,41.99,41.96,41.96,3002689,0
+SRLN.US,D,20250124,000000,41.99,42.01,41.98,41.99,3969768,0
+SRLN.US,D,20250127,000000,41.95,41.99,41.95,41.98,3378150,0
+SRLN.US,D,20250128,000000,42,42.01,41.95,41.97,3965558,0
+SRLN.US,D,20250129,000000,41.972,41.99,41.94,41.97,13023610,0
+SRLN.US,D,20250130,000000,41.99,42,41.96,41.99,13081193,0
+SRLN.US,D,20250131,000000,42.02,42.03,41.96,41.96,2997293,0
+SRLN.US,D,20250203,000000,41.67,41.6712,41.62,41.63,5862294,0
+SRLN.US,D,20250204,000000,41.66,41.69,41.64,41.68,3014980,0
+SRLN.US,D,20250205,000000,41.705,41.705,41.67,41.69,4751831,0
+SRLN.US,D,20250206,000000,41.71,41.72,41.66,41.69,4301911,0
+SRLN.US,D,20250207,000000,41.71,41.72,41.65,41.68,3228867,0
+SRLN.US,D,20250210,000000,41.73,41.7359,41.67,41.68,4924500,0
+SRLN.US,D,20250211,000000,41.7,41.7,41.64,41.65,3864764,0
+SRLN.US,D,20250212,000000,41.65,41.6799,41.63,41.65,2851048,0
+SRLN.US,D,20250213,000000,41.69,41.72,41.65,41.72,3530260,0
+SRLN.US,D,20250214,000000,41.76,41.76,41.73,41.74,1854819,0
+SRLN.US,D,20250218,000000,41.78,41.785,41.73,41.76,4806099,0
+SRLN.US,D,20250219,000000,41.79,41.8,41.73,41.74,6514617,0
+SRLN.US,D,20250220,000000,41.79,41.79,41.7,41.74,7075746,0
+SRLN.US,D,20250221,000000,41.77,41.77,41.68,41.7,7908192,0
+SRLN.US,D,20250224,000000,41.72,41.72,41.67,41.68,6760616,0
+SRLN.US,D,20250225,000000,41.72,41.73,41.66,41.68,5952896,0
+SRLN.US,D,20250226,000000,41.7,41.74,41.69,41.71,4741677,0
+SRLN.US,D,20250227,000000,41.735,41.74,41.68,41.69,4206197,0
+SRLN.US,D,20250228,000000,41.715,41.72,41.655,41.7,4760312,0
+SRLN.US,D,20250303,000000,41.485,41.49,41.38,41.38,4852552,0
+SRLN.US,D,20250304,000000,41.435,41.47,41.26,41.26,19628753,0
+SRLN.US,D,20250305,000000,41.405,41.41,41.28,41.4,6577073,0
+SRLN.US,D,20250306,000000,41.37,41.38,41.3,41.3,4265885,0
+SRLN.US,D,20250307,000000,41.34,41.35,41.2921,41.33,8629751,0
+SRLN.US,D,20250310,000000,41.35,41.35,41.23,41.24,8809912,0
+SRLN.US,D,20250311,000000,41.28,41.28,41.18,41.18,14544799,0
+SRLN.US,D,20250312,000000,41.28,41.28,41.15,41.16,5808760,0
+SRLN.US,D,20250313,000000,41.18,41.18,41.03,41.05,10018433,0
+SRLN.US,D,20250314,000000,41.14,41.14,41.03,41.08,9282755,0
+SRLN.US,D,20250317,000000,41.17,41.17,41.06,41.1,5341009,0
+SRLN.US,D,20250318,000000,41.1,41.12,41.02,41.02,7534835,0
+SRLN.US,D,20250319,000000,41.06,41.1175,41.02,41.08,8100263,0
+SRLN.US,D,20250320,000000,41.08,41.16,41.03,41.15,6124807,0
+SRLN.US,D,20250321,000000,41.152,41.16,41.13,41.15,3322128,0
+SRLN.US,D,20250324,000000,41.22,41.24,41.17,41.23,6686114,0
+SRLN.US,D,20250325,000000,41.2418,41.28,41.22,41.24,4503207,0
+SRLN.US,D,20250326,000000,41.26,41.26,41.22,41.24,3739759,0
+SRLN.US,D,20250327,000000,41.23,41.25,41.21,41.23,2666300,0
+SRLN.US,D,20250328,000000,41.245,41.275,41.11,41.11,6352074,0
+SRLN.US,D,20250331,000000,41.12,41.13,41.035,41.13,8075013,0
+SRLN.US,D,20250401,000000,40.88,40.88,40.75,40.82,7886171,0
+SRLN.US,D,20250402,000000,40.822,40.822,40.7401,40.81,2848175,0
+SRLN.US,D,20250403,000000,40.64,40.65,40.4,40.42,24330558,0
+SRLN.US,D,20250404,000000,40.23,40.23,39.76,39.89,31820297,0
+SRLN.US,D,20250407,000000,39.6,39.895,39.0801,39.47,26630742,0
+SRLN.US,D,20250408,000000,39.74,40.06,39.57,39.61,21023063,0
+SRLN.US,D,20250409,000000,39.37,40.68,39.36,40.46,34044519,0
+SRLN.US,D,20250410,000000,40.38,40.39,39.97,40.03,16708108,0
+SRLN.US,D,20250411,000000,40.06,40.18,39.875,40.14,6972175,0
+SRLN.US,D,20250414,000000,40.2601,40.3498,40.195,40.29,8496160,0
+SRLN.US,D,20250415,000000,40.35,40.4269,40.33,40.37,6089836,0
+SRLN.US,D,20250416,000000,40.34,40.42,40.21,40.23,5548845,0
+SRLN.US,D,20250417,000000,40.32,40.42,40.28,40.4,4265567,0
+SRLN.US,D,20250421,000000,40.4,40.41,40.3,40.38,3428703,0
+SRLN.US,D,20250422,000000,40.51,40.51,40.4,40.42,6774577,0
+SRLN.US,D,20250423,000000,40.66,40.775,40.6436,40.65,9565139,0
+SRLN.US,D,20250424,000000,40.685,40.8,40.685,40.8,10761438,0
+SRLN.US,D,20250425,000000,40.79,40.865,40.77,40.8,6496458,0
+SRLN.US,D,20250428,000000,40.8679,40.8679,40.7844,40.84,2517545,0
+SRLN.US,D,20250429,000000,40.83,40.87,40.82,40.86,3720138,0
+SRLN.US,D,20250430,000000,40.85,40.85,40.73,40.78,6115724,0
+SRLN.US,D,20250501,000000,40.6,40.6207,40.51,40.53,7341648,0
+SRLN.US,D,20250502,000000,40.65,40.75,40.63,40.73,8062377,0
+SRLN.US,D,20250505,000000,40.7,40.75,40.68,40.73,3060942,0
+SRLN.US,D,20250506,000000,40.68,40.7662,40.68,40.73,1931397,0
+SRLN.US,D,20250507,000000,40.71,40.8,40.71,40.76,2573393,0
+SRLN.US,D,20250508,000000,40.792,40.88,40.775,40.83,3442285,0
+SRLN.US,D,20250509,000000,40.85,40.89,40.83,40.87,2083816,0
+SRLN.US,D,20250512,000000,41.06,41.14,41,41.13,6598313,0
+SRLN.US,D,20250513,000000,41.17,41.23,41.143519,41.19,6294447,0
+SRLN.US,D,20250514,000000,41.22,41.265,41.2,41.24,12887863,0
+SRLN.US,D,20250515,000000,41.23,41.27,41.23,41.26,4095846,0
+SRLN.US,D,20250516,000000,41.3227,41.3227,41.26,41.29,2251916,0
+SRLN.US,D,20250519,000000,41.26,41.32,41.24,41.3,2049305,0
+SRLN.US,D,20250520,000000,41.3,41.3,41.22,41.29,3993109,0
+SRLN.US,D,20250521,000000,41.26,41.29,41.2,41.22,2838830,0
+SRLN.US,D,20250522,000000,41.24,41.27,41.22,41.23,2293105,0
+SRLN.US,D,20250523,000000,41.2,41.24,41.19,41.23,3967879,0
+SRLN.US,D,20250527,000000,41.28,41.3,41.26,41.29,4828446,0
+SRLN.US,D,20250528,000000,41.32,41.34,41.295,41.32,3986107,0
+SRLN.US,D,20250529,000000,41.37,41.37,41.33,41.37,3819827,0
+SRLN.US,D,20250530,000000,41.385,41.4,41.37,41.39,2955660,0
+SRLN.US,D,20250602,000000,41.162,41.162,41.11,41.14,3186099,0
+SRLN.US,D,20250603,000000,41.16,41.16,41.12,41.15,3197439,0
+SRLN.US,D,20250604,000000,41.165,41.17,41.13,41.15,2558889,0
+SRLN.US,D,20250605,000000,41.1993,41.1999,41.09,41.1,3228931,0
+SRLN.US,D,20250606,000000,41.16,41.2,41.16,41.19,3107065,0
+SRLN.US,D,20250609,000000,41.21,41.23,41.2,41.23,1160117,0
+SRLN.US,D,20250610,000000,41.24,41.25,41.21,41.24,1470040,0
+SRLN.US,D,20250611,000000,41.24,41.25,41.2,41.22,2523154,0
+SRLN.US,D,20250612,000000,41.23,41.34,41.2,41.22,1769243,0
+SRLN.US,D,20250613,000000,41.23,41.23,41.15,41.18,3728496,0
+SRLN.US,D,20250616,000000,41.19,41.24,41.19,41.24,1967805,0
+SRLN.US,D,20250617,000000,41.23,41.23,41.2,41.21,2253231,0
+SRLN.US,D,20250618,000000,41.23,41.25,41.21,41.24,2160746,0
+SRLN.US,D,20250620,000000,41.2699,41.28,41.2401,41.28,1689060,0
+SRLN.US,D,20250623,000000,41.27,41.3,41.26,41.28,2923709,0
+SRLN.US,D,20250624,000000,41.3098,41.39,41.3,41.39,1982945,0
+SRLN.US,D,20250625,000000,41.39,41.46,41.39,41.46,2124191,0
+SRLN.US,D,20250626,000000,41.47,41.53,41.47,41.48,4465714,0
+SRLN.US,D,20250627,000000,41.5,41.57,41.5,41.56,4961021,0
+SRLN.US,D,20250630,000000,41.6,41.61,41.57,41.59,5839906,0
+SRLN.US,D,20250701,000000,41.34,41.36,41.31,41.35,6072546,0
+SRLN.US,D,20250702,000000,41.34,41.4,41.34,41.4,1678478,0
+SRLN.US,D,20250703,000000,41.43,41.46,41.415,41.46,1075055,0
+SRLN.US,D,20250707,000000,41.45,41.46,41.38,41.4,3831695,0
+SRLN.US,D,20250708,000000,41.42,41.44,41.38,41.4,5133530,0
+SRLN.US,D,20250709,000000,41.41,41.45,41.4,41.44,3459880,0
+SRLN.US,D,20250710,000000,41.44,41.52,41.4247,41.51,5110352,0
+SRLN.US,D,20250711,000000,41.5,41.53,41.5,41.52,3203076,0
+SRLN.US,D,20250714,000000,41.5,41.56,41.4963,41.55,1170537,0
+SRLN.US,D,20250715,000000,41.562,41.58,41.52,41.53,1407292,0
+SRLN.US,D,20250716,000000,41.552,41.565,41.48,41.52,5760460,0
+SRLN.US,D,20250717,000000,41.54,41.56,41.51,41.54,7333694,0
+SRLN.US,D,20250718,000000,41.542,41.58,41.5415,41.57,2109984,0
+SRLN.US,D,20250721,000000,41.58,41.6,41.58,41.58,2161799,0
+SRLN.US,D,20250722,000000,41.572,41.62,41.56,41.61,4036609,0
+SRLN.US,D,20250723,000000,41.61,41.65,41.605,41.64,2521958,0
+SRLN.US,D,20250724,000000,41.6498,41.655,41.61,41.62,2054989,0
+SRLN.US,D,20250725,000000,41.66,41.66,41.6,41.61,3179063,0
+SRLN.US,D,20250728,000000,41.6399,41.64,41.61,41.63,2025443,0
+SRLN.US,D,20250729,000000,41.63,41.65,41.61,41.65,3011229,0
+SRLN.US,D,20250730,000000,41.66,41.66,41.59,41.61,2288518,0
+SRLN.US,D,20250731,000000,41.64,41.67,41.63,41.65,12131015,0
+SRLN.US,D,20250801,000000,41.352,41.36,41.28,41.28,4156666,0
+SRLN.US,D,20250804,000000,41.3243,41.37,41.3243,41.37,2550356,0
+SRLN.US,D,20250805,000000,41.3707,41.39,41.35,41.37,1206795,0
+SRLN.US,D,20250806,000000,41.37,41.42,41.37,41.41,2023266,0
+SRLN.US,D,20250807,000000,41.43,41.44,41.41,41.43,1247470,0
+SRLN.US,D,20250808,000000,41.44,41.45,41.43,41.43,1267779,0
+SRLN.US,D,20250811,000000,41.43,41.43,41.37,41.38,1143430,0
+SRLN.US,D,20250812,000000,41.4,41.42,41.38,41.42,1321502,0
+SRLN.US,D,20250813,000000,41.44,41.46,41.41,41.45,1930310,0
+SRLN.US,D,20250814,000000,41.435,41.4599,41.42,41.45,2579654,0
+SRLN.US,D,20250815,000000,41.43,41.47,41.43,41.44,606908,0
+SRLN.US,D,20250818,000000,41.46,41.48,41.46,41.47,1674926,0
+SRLN.US,D,20250819,000000,41.4611,41.48,41.4546,41.47,1228317,0
+SRLN.US,D,20250820,000000,41.47,41.48,41.43,41.46,1460798,0
+SRLN.US,D,20250821,000000,41.4499,41.47,41.44,41.44,1545475,0
+SRLN.US,D,20250822,000000,41.47,41.55,41.455,41.54,1914423,0
+SRLN.US,D,20250825,000000,41.5,41.56,41.5,41.55,1029436,0
+SRLN.US,D,20250826,000000,41.5501,41.58,41.54,41.58,2015087,0
+SRLN.US,D,20250827,000000,41.58,41.59,41.5408,41.58,1734895,0
+SRLN.US,D,20250828,000000,41.5859,41.59,41.57,41.59,949279,0
+SRLN.US,D,20250829,000000,41.59,41.62,41.59,41.6,2296722,0
+SRLN.US,D,20250902,000000,41.332,41.36,41.32,41.36,2346894,0
+SRLN.US,D,20250903,000000,41.365,41.38,41.36,41.37,2517664,0
+SRLN.US,D,20250904,000000,41.3701,41.42,41.3701,41.42,2649830,0
+SRLN.US,D,20250905,000000,41.47,41.47,41.42,41.45,5434838,0
+SRLN.US,D,20250908,000000,41.46,41.49,41.46,41.47,2351208,0
+SRLN.US,D,20250909,000000,41.49,41.5,41.462,41.48,3001519,0
+SRLN.US,D,20250910,000000,41.495,41.5,41.47,41.48,2309681,0
+SRLN.US,D,20250911,000000,41.5,41.54,41.5,41.53,1746134,0
+SRLN.US,D,20250912,000000,41.56,41.56,41.53,41.55,1821397,0
+SRLN.US,D,20250915,000000,41.57,41.59,41.57,41.58,2388511,0
+SRLN.US,D,20250916,000000,41.5805,41.61,41.58,41.59,2114513,0
+SRLN.US,D,20250917,000000,41.602,41.63,41.55,41.57,8307550,0
+SRLN.US,D,20250918,000000,41.592,41.61,41.59,41.59,5399388,0
+SRLN.US,D,20250919,000000,41.6,41.6,41.54,41.56,1800664,0
+SRLN.US,D,20250922,000000,41.6,41.6,41.55,41.6,2699582,0
+SRLN.US,D,20250923,000000,41.63,41.63,41.59,41.59,1390431,0
+SRLN.US,D,20250924,000000,41.59,41.61,41.58,41.59,857217,0
+SRLN.US,D,20250925,000000,41.595,41.6,41.53,41.54,2800699,0
+SRLN.US,D,20250926,000000,41.562,41.57,41.53,41.55,2122594,0
+SRLN.US,D,20250929,000000,41.5783,41.59,41.55,41.57,1623896,0
+SRLN.US,D,20250930,000000,41.58,41.59,41.56,41.58,7352130,0
+SRLN.US,D,20251001,000000,41.3598,41.3599,41.31,41.32,5124410,0
+SRLN.US,D,20251002,000000,41.3766,41.3766,41.32,41.33,1864050,0
+SRLN.US,D,20251003,000000,41.3601,41.37,41.32,41.37,5500656,0
+SRLN.US,D,20251006,000000,41.375,41.38,41.36,41.36,1268294,0
+SRLN.US,D,20251007,000000,41.3797,41.38,41.32,41.33,1928862,0
+SRLN.US,D,20251008,000000,41.3401,41.345,41.28,41.29,1754734,0
+SRLN.US,D,20251009,000000,41.3,41.31,41.195,41.21,5030042,0
+SRLN.US,D,20251010,000000,41.229,41.23,41.04,41.05,6374025,0
+SRLN.US,D,20251013,000000,41.15,41.16,41.06,41.14,3289272,0
+SRLN.US,D,20251014,000000,41.1,41.11,41.01,41.07,5496964,0
+SRLN.US,D,20251015,000000,41.1199,41.15,41.06,41.12,3141469,0
+SRLN.US,D,20251016,000000,41.155,41.1999,41.09,41.1,9763441,0
+SRLN.US,D,20251017,000000,41.12,41.225,41.1001,41.2,5151312,0
+SRLN.US,D,20251020,000000,41.2,41.29,41.1902,41.27,4031364,0
+SRLN.US,D,20251021,000000,41.26,41.2896,41.24,41.25,1666132,0
+SRLN.US,D,20251022,000000,41.25,41.3,41.24,41.28,8513106,0
+SRLN.US,D,20251023,000000,41.3,41.33,41.29,41.33,2920768,0
+SRLN.US,D,20251024,000000,41.315,41.408,41.315,41.39,3977018,0
+SRLN.US,D,20251027,000000,41.41,41.48,41.4,41.48,3306526,0
+SRLN.US,D,20251028,000000,41.48,41.54,41.47,41.54,2177632,0
+SRLN.US,D,20251029,000000,41.57,41.57,41.49,41.52,3485769,0
+SRLN.US,D,20251030,000000,41.5307,41.5307,41.47,41.49,1901972,0
+SRLN.US,D,20251031,000000,41.52,41.54,41.4943,41.51,2515631,0
+SRLN.US,D,20251103,000000,41.26,41.28,41.21,41.25,3052999,0
+SRLN.US,D,20251104,000000,41.24,41.25,41.1701,41.25,3822382,0
+SRLN.US,D,20251105,000000,41.23,41.28,41.21,41.26,3457406,0
+SRLN.US,D,20251106,000000,41.25,41.28,41.23,41.27,9138326,0
+SRLN.US,D,20251107,000000,41.27,41.3,41.2301,41.26,4802402,0
+SRLN.US,D,20251110,000000,41.3,41.31,41.29,41.31,2717274,0
+SRLN.US,D,20251111,000000,41.35,41.35,41.31,41.34,694527,0
+SRLN.US,D,20251112,000000,41.312,41.355,41.312,41.35,4266598,0
+SRLN.US,D,20251113,000000,41.3405,41.35,41.3,41.32,3242984,0
+SRLN.US,D,20251114,000000,41.3,41.3,41.25,41.28,5880797,0
+SRLN.US,D,20251117,000000,41.3,41.305,41.19,41.2,6815826,0
+SRLN.US,D,20251118,000000,41.26,41.26,41.16,41.2,4019734,0
+SRLN.US,D,20251119,000000,41.25,41.252,41.18,41.22,4692395,0
+SRLN.US,D,20251120,000000,41.28,41.299,41.2,41.21,5788832,0
+SRLN.US,D,20251121,000000,41.2301,41.25,41.2,41.22,2452215,0
+SRLN.US,D,20251124,000000,41.25,41.34,41.2401,41.33,3657187,0
+SRLN.US,D,20251125,000000,41.33,41.41,41.31,41.36,7932475,0
+SRLN.US,D,20251126,000000,41.375,41.44,41.3717,41.43,1491526,0
+SRLN.US,D,20251128,000000,41.44,41.51,41.42,41.49,4807835,0
+SRLN.US,D,20251201,000000,41.21,41.24,41.16,41.16,6707873,0
+SRLN.US,D,20251202,000000,41.19,41.204,41.16,41.18,4487491,0
+SRLN.US,D,20251203,000000,41.192,41.23,41.1639,41.22,2150159,0
+SRLN.US,D,20251204,000000,41.22,41.2999,41.22,41.29,3617900,0
+SRLN.US,D,20251205,000000,41.3,41.36,41.3,41.32,3986869,0
+SRLN.US,D,20251208,000000,41.35,41.36,41.32,41.35,1306943,0
+SRLN.US,D,20251209,000000,41.37,41.37,41.335,41.36,1983398,0
+SRLN.US,D,20251210,000000,41.3682,41.39,41.34,41.39,3017815,0
+SRLN.US,D,20251211,000000,41.42,41.43,41.3624,41.39,1772018,0
+SRLN.US,D,20251212,000000,41.41,41.41,41.33,41.35,15041907,0
+SRLN.US,D,20251215,000000,41.4,41.4001,41.34,41.36,3447965,0
+SRLN.US,D,20251216,000000,41.365,41.3765,41.33,41.35,3593816,0
+SRLN.US,D,20251217,000000,41.3701,41.38,41.31,41.31,2649120,0
+SRLN.US,D,20251218,000000,41.14,41.18,41.05,41.07,8852522,0
+SRLN.US,D,20251219,000000,41.125,41.15,41.09,41.11,5588547,0
+SRLN.US,D,20251222,000000,41.14,41.15,41.1,41.14,2733905,0
+SRLN.US,D,20251223,000000,41.16,41.175,41.14,41.16,2017522,0
+SRLN.US,D,20251224,000000,41.186,41.2,41.17,41.2,874831,0
+SRLN.US,D,20251226,000000,41.28,41.28,41.19,41.21,1253430,0
+SRLN.US,D,20251229,000000,41.23,41.2301,41.19,41.23,1180988,0
+SRLN.US,D,20251230,000000,41.24,41.26,41.22,41.25,2199841,0
+SRLN.US,D,20251231,000000,41.29,41.29,41.24,41.27,1724278,0
+SRLN.US,D,20260102,000000,41.3,41.3076,41.25,41.3,2713422,0
+SRLN.US,D,20260105,000000,41.3445,41.3445,41.31,41.34,1691384,0
+SRLN.US,D,20260106,000000,41.35,41.37,41.34,41.36,1274676,0
+SRLN.US,D,20260107,000000,41.375,41.376,41.35,41.36,3419800,0
+SRLN.US,D,20260108,000000,41.365,41.4,41.36,41.39,4743865,0
+SRLN.US,D,20260109,000000,41.36,41.42,41.36,41.42,3464725,0
+SRLN.US,D,20260112,000000,41.42,41.43,41.4,41.42,1253260,0
+SRLN.US,D,20260113,000000,41.44,41.44,41.4,41.41,2025522,0
+SRLN.US,D,20260114,000000,41.42,41.43,41.38,41.4,2635487,0
+SRLN.US,D,20260115,000000,41.4,41.42,41.39,41.4,3239483,0
+SRLN.US,D,20260116,000000,41.42,41.4376,41.39,41.42,4342682,0
+SRLN.US,D,20260120,000000,41.405,41.41,41.33,41.33,3683337,0
+SRLN.US,D,20260121,000000,41.355,41.39,41.3,41.31,7822582,0
+SRLN.US,D,20260122,000000,41.3681,41.37,41.33,41.35,8424502,0
+SRLN.US,D,20260123,000000,41.36,41.36,41.31,41.32,3415298,0
+SRLN.US,D,20260126,000000,41.32,41.3299,41.25,41.26,3326074,0
+SRLN.US,D,20260127,000000,41.26,41.28,41.23,41.25,14495087,0
+SRLN.US,D,20260128,000000,41.25,41.27,41.2,41.21,3544675,0
+SRLN.US,D,20260129,000000,41.202,41.23,41.05,41.06,5866400,0
+SRLN.US,D,20260130,000000,41.05,41.07,40.92,40.96,14723623,0
+SRLN.US,D,20260202,000000,40.74,40.91,40.72,40.89,11048176,0
+SRLN.US,D,20260203,000000,40.872,40.9,40.71,40.79,8951217,0
+SRLN.US,D,20260204,000000,40.79,40.8013,40.6,40.64,10080036,0
+SRLN.US,D,20260205,000000,40.61,40.64,40.535,40.57,8896077,0
+SRLN.US,D,20260206,000000,40.6,40.72,40.6,40.7,8324198,0
+SRLN.US,D,20260209,000000,40.7,40.73,40.65,40.71,5429432,0
+SRLN.US,D,20260210,000000,40.7,40.711,40.61,40.66,5602534,0
+SRLN.US,D,20260211,000000,40.67,40.72,40.67,40.71,5878552,0
+SRLN.US,D,20260212,000000,40.72,40.76,40.55,40.57,7170952,0
+SRLN.US,D,20260213,000000,40.585,40.645,40.5728,40.62,3901478,0
+SRLN.US,D,20260217,000000,40.61,40.64,40.59,40.61,2610833,0
+SRLN.US,D,20260218,000000,40.612,40.7,40.61,40.675,2351943,0
diff --git a/daily/us/nyse etfs/2/srvr.us.txt b/daily/us/nyse etfs/2/srvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12ccbade6743354a57a6ad0d0f50940d64ad9c3a
--- /dev/null
+++ b/daily/us/nyse etfs/2/srvr.us.txt	
@@ -0,0 +1,1947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRVR.US,D,20180518,000000,22.8825,22.8825,22.6984,22.7034,5671.4797882868,0
+SRVR.US,D,20180521,000000,22.7974,22.7974,22.7974,22.7974,106.11286132753,0
+SRVR.US,D,20180522,000000,22.8963,22.8963,22.7647,22.7647,7140.8902680033,0
+SRVR.US,D,20180523,000000,22.8914,22.8914,22.8914,22.8914,1189.4746455477,0
+SRVR.US,D,20180524,000000,22.8874,22.8874,22.8775,22.8775,1667.4878208612,0
+SRVR.US,D,20180525,000000,23.0536,23.1209,23.0536,23.1209,724.59925306515,0
+SRVR.US,D,20180529,000000,23.1616,23.1764,23.1437,23.1437,2325.3875610919,0
+SRVR.US,D,20180530,000000,23.2288,23.4613,23.2288,23.4613,1634.138064444,0
+SRVR.US,D,20180531,000000,23.3119,23.4445,23.2941,23.3219,6645.6969151414,0
+SRVR.US,D,20180601,000000,23.4168,23.4703,23.4168,23.4703,831.72271307199,0
+SRVR.US,D,20180604,000000,23.5158,23.6355,23.5158,23.6355,990.38670572363,0
+SRVR.US,D,20180605,000000,23.7216,23.7305,23.6345,23.6345,698.32368740309,0
+SRVR.US,D,20180606,000000,23.5276,23.5276,23.5276,23.5276,226.3741041654,0
+SRVR.US,D,20180607,000000,23.5246,23.5246,23.5246,23.5246,348.65654436189,0
+SRVR.US,D,20180608,000000,23.6602,23.7206,23.6602,23.7206,406.26066908255,0
+SRVR.US,D,20180611,000000,23.7206,23.8828,23.7206,23.876,15564.230260051,0
+SRVR.US,D,20180612,000000,23.7474,23.9423,23.7474,23.9423,539.65969475145,0
+SRVR.US,D,20180613,000000,23.9235,23.9235,23.4613,23.4613,616.465194379,0
+SRVR.US,D,20180614,000000,23.6316,23.6919,23.6276,23.6671,6187.8957134141,0
+SRVR.US,D,20180615,000000,23.7671,23.7671,23.5721,23.5721,1785.7278663405,0
+SRVR.US,D,20180618,000000,23.5811,23.6632,23.5048,23.6632,1401.7003682027,0
+SRVR.US,D,20180619,000000,23.5721,23.5721,23.5721,23.5721,324.40217605846,0
+SRVR.US,D,20180620,000000,24.0056,24.0056,23.8492,23.8492,545.72328682731,0
+SRVR.US,D,20180621,000000,23.8592,23.9788,23.8592,23.9788,414.34545851703,0
+SRVR.US,D,20180622,000000,24.0897,24.0897,23.871,24.0145,6837.7106642103,0
+SRVR.US,D,20180625,000000,24.0521,24.0521,23.8027,23.8215,7082.2755446033,0
+SRVR.US,D,20180626,000000,24.2134,24.2134,24.1629,24.1629,694.28129268585,0
+SRVR.US,D,20180627,000000,24.2549,24.2549,24.0323,24.0323,1426.9653351855,0
+SRVR.US,D,20180628,000000,24.0036,24.246,24.0036,24.246,1423.9335391476,0
+SRVR.US,D,20180702,000000,24.339,24.339,24.1629,24.1629,218.28931473092,0
+SRVR.US,D,20180703,000000,24.5161,24.5161,24.5161,24.5161,166.74878208612,0
+SRVR.US,D,20180705,000000,24.5161,24.6923,24.4884,24.6824,3383.4843783293,0
+SRVR.US,D,20180706,000000,25.0189,25.0189,24.9803,24.9803,361.79432719292,0
+SRVR.US,D,20180709,000000,25.0564,25.0564,24.6666,24.7309,3329.9226483259,0
+SRVR.US,D,20180710,000000,24.7932,24.906,24.7042,24.906,7214.6639715929,0
+SRVR.US,D,20180711,000000,24.7863,24.9614,24.7863,24.8773,1943.3812603128,0
+SRVR.US,D,20180712,000000,25.0476,25.0476,24.9228,24.9644,1164.2096785649,0
+SRVR.US,D,20180713,000000,25.0664,25.0664,24.9228,24.9228,1160.1672838477,0
+SRVR.US,D,20180716,000000,24.9426,24.9426,24.7398,24.7398,1416.8593483924,0
+SRVR.US,D,20180717,000000,24.7863,24.813,24.7625,24.7685,6077.7404573693,0
+SRVR.US,D,20180718,000000,24.5469,24.5706,24.4608,24.5161,6737.6613949586,0
+SRVR.US,D,20180719,000000,24.627,24.7863,24.627,24.7685,592.21082607556,0
+SRVR.US,D,20180720,000000,24.5063,24.5339,24.4686,24.5339,510.35233305146,0
+SRVR.US,D,20180723,000000,24.347,24.347,24.246,24.2549,6330.3901271968,0
+SRVR.US,D,20180724,000000,24.1728,24.1728,24.0788,24.1263,2140.4480027782,0
+SRVR.US,D,20180725,000000,24.3252,24.3668,24.2925,24.3578,2371.8751003402,0
+SRVR.US,D,20180726,000000,24.4786,24.532,24.4786,24.4816,474.98137927562,0
+SRVR.US,D,20180727,000000,24.4538,24.4538,24.4538,24.4538,211.21512397575,0
+SRVR.US,D,20180731,000000,24.4508,24.4508,24.4508,24.4508,149.56860453785,0
+SRVR.US,D,20180801,000000,24.1728,24.5904,24.1728,24.5904,7115.6253010205,0
+SRVR.US,D,20180802,000000,24.5904,24.628,24.5429,24.5429,1335.0008553683,0
+SRVR.US,D,20180803,000000,24.6982,24.6982,24.6982,24.6982,1121.7645340339,0
+SRVR.US,D,20180806,000000,24.6636,24.721,24.6636,24.721,11026.64218995,0
+SRVR.US,D,20180807,000000,24.5756,24.7022,24.5756,24.6824,4896.3506012561,0
+SRVR.US,D,20180808,000000,24.628,24.628,24.5924,24.5924,224.35290680678,0
+SRVR.US,D,20180809,000000,24.5716,24.7595,24.5716,24.6457,2320.3345676954,0
+SRVR.US,D,20180810,000000,24.6626,24.6626,24.4904,24.4904,935.8143770409,0
+SRVR.US,D,20180813,000000,24.3945,24.5063,24.3945,24.4746,499.23574757906,0
+SRVR.US,D,20180814,000000,24.4786,24.4974,24.4666,24.4974,785.23517382374,0
+SRVR.US,D,20180815,000000,24.3945,24.5339,24.3747,24.5339,4410.2526365081,0
+SRVR.US,D,20180816,000000,24.712,24.712,24.712,24.712,1234.9515861166,0
+SRVR.US,D,20180817,000000,24.7685,24.8873,24.7685,24.8873,334.50816285155,0
+SRVR.US,D,20180820,000000,24.906,25.0287,24.8773,24.9328,16441.429913691,0
+SRVR.US,D,20180821,000000,24.8407,24.8407,24.8407,24.8407,200.09853850335,0
+SRVR.US,D,20180822,000000,24.721,24.7863,24.6824,24.7685,9654.2491834468,0
+SRVR.US,D,20180823,000000,24.7378,24.7398,24.6824,24.6923,2952.9693409433,0
+SRVR.US,D,20180824,000000,24.8318,24.8318,24.811,24.811,749.86422004789,0
+SRVR.US,D,20180827,000000,24.822,24.8585,24.813,24.8506,26319.021405266,0
+SRVR.US,D,20180828,000000,24.8248,25.1187,24.8248,25.1187,1889.8195303094,0
+SRVR.US,D,20180829,000000,25.1564,25.2217,25.1019,25.1762,7145.9432613998,0
+SRVR.US,D,20180830,000000,25.1435,25.1435,24.8685,24.8685,2987.3296960399,0
+SRVR.US,D,20180831,000000,25.0921,25.0921,25.0089,25.0089,696.30249004447,0
+SRVR.US,D,20180904,000000,25.0732,25.0732,24.7735,24.7735,13115.549660083,0
+SRVR.US,D,20180905,000000,24.6874,24.8961,24.6874,24.8961,4857.9478514424,0
+SRVR.US,D,20180906,000000,24.8873,24.8873,24.8873,24.8873,349.6671430412,0
+SRVR.US,D,20180907,000000,24.8407,24.8407,24.8407,24.8407,514.3947277687,0
+SRVR.US,D,20180910,000000,24.8358,24.8358,24.7863,24.7903,406.26066908255,0
+SRVR.US,D,20180911,000000,24.712,24.721,24.6794,24.713,1517.9192163234,0
+SRVR.US,D,20180912,000000,24.7012,24.8585,24.6705,24.8585,2620.4823754504,0
+SRVR.US,D,20180913,000000,24.9624,25.1366,24.9624,25.1366,1373.4036051821,0
+SRVR.US,D,20180914,000000,25.1564,25.1564,25.0021,25.0664,1998.9641876748,0
+SRVR.US,D,20180917,000000,25.1187,25.1187,25.0564,25.1019,7459.2288519859,0
+SRVR.US,D,20180918,000000,25.1465,25.1465,25.0495,25.0495,1765.5158927543,0
+SRVR.US,D,20180919,000000,25.0287,25.0287,24.9159,24.9159,2749.839006402,0
+SRVR.US,D,20180920,000000,24.9803,25.1019,24.9803,25.1019,684.17530589276,0
+SRVR.US,D,20180921,000000,25.0822,25.0822,25.0822,25.0822,668.0057270238,0
+SRVR.US,D,20180924,000000,24.6824,24.7042,24.4974,24.5617,8796.2509047128,0
+SRVR.US,D,20180925,000000,24.4944,24.5251,24.4508,24.4508,5259.1555271284,0
+SRVR.US,D,20180926,000000,24.3083,24.3272,24.1599,24.1599,3762.4588830705,0
+SRVR.US,D,20180927,000000,24.1975,24.3568,24.1975,24.3568,660.93153626863,0
+SRVR.US,D,20180928,000000,24.3272,24.5518,24.3272,24.5409,15531.891102312,0
+SRVR.US,D,20181001,000000,24.6369,24.6369,24.4686,24.4686,2997.435682833,0
+SRVR.US,D,20181002,000000,24.2727,24.2727,24.1837,24.2352,4983.2620876768,0
+SRVR.US,D,20181003,000000,24.2579,24.2905,23.8977,23.8977,3232.9051751121,0
+SRVR.US,D,20181004,000000,23.8334,23.8334,23.6553,23.7226,3204.6084120915,0
+SRVR.US,D,20181005,000000,23.7859,23.7859,23.6642,23.7206,1588.6611238751,0
+SRVR.US,D,20181008,000000,23.8057,23.8067,23.7671,23.7671,1249.099967627,0
+SRVR.US,D,20181009,000000,23.871,23.871,23.772,23.8423,2085.8756740955,0
+SRVR.US,D,20181010,000000,23.8047,23.8047,23.7434,23.7434,769.06559495478,0
+SRVR.US,D,20181011,000000,23.3644,23.3644,22.7172,22.8399,12666.843846469,0
+SRVR.US,D,20181012,000000,22.9627,22.9627,22.5688,22.5787,6107.0478190693,0
+SRVR.US,D,20181015,000000,22.7756,22.9438,22.7756,22.9438,2866.0578545227,0
+SRVR.US,D,20181016,000000,23.1447,23.3169,23.1447,23.3169,2798.3477430089,0
+SRVR.US,D,20181017,000000,23.3357,23.3842,23.2109,23.308,1666.4772221819,0
+SRVR.US,D,20181018,000000,23.3445,23.4317,23.0933,23.0933,1360.265822351,0
+SRVR.US,D,20181019,000000,23.3872,23.3872,23.3872,23.3872,873.15725892369,0
+SRVR.US,D,20181022,000000,23.394,23.4643,23.2981,23.2981,734.70523985825,0
+SRVR.US,D,20181023,000000,23.0328,23.3733,23.0072,23.3733,45666.933120653,0
+SRVR.US,D,20181024,000000,23.4128,23.4128,23.404,23.404,1410.7957563165,0
+SRVR.US,D,20181025,000000,23.3445,23.5415,23.3445,23.5217,5267.2403165628,0
+SRVR.US,D,20181026,000000,22.924,22.924,22.3807,22.4392,12145.374927946,0
+SRVR.US,D,20181029,000000,22.7004,22.7004,22.5134,22.5134,1304.682894989,0
+SRVR.US,D,20181030,000000,22.9042,22.9042,22.8132,22.8132,1810.9928333232,0
+SRVR.US,D,20181031,000000,22.7419,22.9428,22.7419,22.9428,657.8997402307,0
+SRVR.US,D,20181101,000000,23.0735,23.0735,22.9498,23.0458,5115.6505146664,0
+SRVR.US,D,20181102,000000,22.9339,23.0735,22.8765,23.0735,1161.177882527,0
+SRVR.US,D,20181105,000000,23.3594,23.4079,23.2604,23.3634,1692.752787844,0
+SRVR.US,D,20181106,000000,23.4871,23.4871,23.3535,23.3535,1665.4666235026,0
+SRVR.US,D,20181107,000000,23.5039,23.6276,23.4742,23.5801,2681.118296209,0
+SRVR.US,D,20181108,000000,23.7107,23.7107,23.4495,23.5138,17603.618394898,0
+SRVR.US,D,20181109,000000,23.4227,23.4227,23.3267,23.3267,937.83557439952,0
+SRVR.US,D,20181112,000000,23.3842,23.5603,23.3842,23.394,2075.7696873024,0
+SRVR.US,D,20181113,000000,23.5415,23.6276,23.5415,23.5701,5495.6356180869,0
+SRVR.US,D,20181114,000000,23.7008,23.7008,23.4455,23.5326,1495.6860453785,0
+SRVR.US,D,20181115,000000,23.4871,23.4871,23.3742,23.3742,315.30678794467,0
+SRVR.US,D,20181116,000000,23.6276,23.8601,23.6276,23.7384,641.73016136174,0
+SRVR.US,D,20181119,000000,23.9175,23.9551,23.6078,23.6078,2148.5327922127,0
+SRVR.US,D,20181120,000000,23.6276,23.6533,23.1328,23.1328,4038.3523225221,0
+SRVR.US,D,20181121,000000,23.2051,23.2476,23.1892,23.2476,961.07934402365,0
+SRVR.US,D,20181123,000000,23.2021,23.2021,23.2021,23.2021,130.36722963097,0
+SRVR.US,D,20181126,000000,23.3169,23.3545,23.2506,23.3455,2043.4305295645,0
+SRVR.US,D,20181127,000000,23.404,23.404,23.2981,23.2981,1896.8937210646,0
+SRVR.US,D,20181128,000000,23.4772,23.7107,23.4772,23.6533,1586.6399265164,0
+SRVR.US,D,20181129,000000,23.7008,23.8572,23.6652,23.8572,951.98395590986,0
+SRVR.US,D,20181130,000000,23.7384,23.9066,23.7384,23.7572,5112.6187186284,0
+SRVR.US,D,20181203,000000,24.0273,24.0659,23.8155,24.0659,6085.8252468038,0
+SRVR.US,D,20181204,000000,24.2212,24.2212,23.7364,23.7364,2983.2873013226,0
+SRVR.US,D,20181206,000000,23.5138,23.7137,23.4128,23.7137,2580.058428278,0
+SRVR.US,D,20181207,000000,24.1501,24.1975,23.8334,23.8334,3262.2125368121,0
+SRVR.US,D,20181210,000000,23.7097,23.865,23.5227,23.8423,5563.3457296006,0
+SRVR.US,D,20181211,000000,23.9551,23.9729,23.8462,23.878,3828.1477972256,0
+SRVR.US,D,20181212,000000,23.9155,23.9739,23.6246,23.6246,863.0512721306,0
+SRVR.US,D,20181213,000000,23.7572,23.8868,23.7572,23.7592,7950.3798101304,0
+SRVR.US,D,20181214,000000,23.5603,23.6533,23.5227,23.5633,2133.3738120231,0
+SRVR.US,D,20181217,000000,23.5346,23.5346,22.6718,22.6718,8206.0612759958,0
+SRVR.US,D,20181218,000000,22.6806,23.0082,22.6806,22.8112,3908.9956915704,0
+SRVR.US,D,20181219,000000,22.7381,22.9527,22.5628,22.5628,2849.8882756537,0
+SRVR.US,D,20181220,000000,22.449,22.549,22.1353,22.1433,3347.1028258742,0
+SRVR.US,D,20181221,000000,22.3659,22.4867,21.6911,21.7445,2941.8527554709,0
+SRVR.US,D,20181224,000000,21.6416,21.6416,21.0747,21.0835,8708.3288196128,0
+SRVR.US,D,20181226,000000,20.9806,21.8672,20.9628,21.8672,12153.45971738,0
+SRVR.US,D,20181227,000000,21.5467,21.7831,21.227,21.7831,6518.3614815484,0
+SRVR.US,D,20181228,000000,22.0295,22.1799,21.9306,22.0077,4629.5525499183,0
+SRVR.US,D,20181231,000000,22.0008,22.0235,21.7673,22.0235,6356.6656928588,0
+SRVR.US,D,20190102,000000,21.6911,21.7663,21.6515,21.7396,5564.3563282799,0
+SRVR.US,D,20190103,000000,21.8574,22.1315,21.7623,21.7623,1838.2789976646,0
+SRVR.US,D,20190104,000000,21.8386,22.3867,21.8386,22.2917,4710.4004442631,0
+SRVR.US,D,20190107,000000,22.5282,22.6886,22.4699,22.4768,4355.6803078254,0
+SRVR.US,D,20190108,000000,22.7192,22.8617,22.6598,22.8617,2216.2429037265,0
+SRVR.US,D,20190109,000000,22.9636,22.9636,22.4065,22.6272,4992.3574757906,0
+SRVR.US,D,20190110,000000,22.6035,23.0893,22.6035,23.0893,4723.5382270941,0
+SRVR.US,D,20190111,000000,22.9825,23.2259,22.9825,23.2169,4780.1317531355,0
+SRVR.US,D,20190114,000000,23.1892,23.2427,23.0665,23.1873,2528.5178956332,0
+SRVR.US,D,20190115,000000,23.302,23.4545,23.302,23.4545,2885.2592294296,0
+SRVR.US,D,20190116,000000,23.4455,23.5563,23.4395,23.5326,2055.5577137162,0
+SRVR.US,D,20190117,000000,23.5286,23.5919,23.4703,23.5919,1928.2222801232,0
+SRVR.US,D,20190118,000000,23.6374,23.7928,23.5643,23.6374,1728.1237416198,0
+SRVR.US,D,20190122,000000,23.6889,23.6889,23.396,23.4554,2025.2397533369,0
+SRVR.US,D,20190123,000000,23.6424,23.6424,23.404,23.4663,2496.1787378953,0
+SRVR.US,D,20190124,000000,23.6137,23.6791,23.5385,23.6681,1971.6780233335,0
+SRVR.US,D,20190125,000000,23.8492,23.8492,23.6602,23.7454,3466.3534700327,0
+SRVR.US,D,20190128,000000,23.7077,24.0095,23.7077,23.972,990.38670572363,0
+SRVR.US,D,20190129,000000,24.0095,24.0956,24.0095,24.0956,2392.0870739264,0
+SRVR.US,D,20190130,000000,24.1985,24.2717,24.1154,24.2707,8060.5350661752,0
+SRVR.US,D,20190131,000000,24.6032,24.6389,24.5567,24.6389,3127.8029124639,0
+SRVR.US,D,20190201,000000,24.6319,24.6329,24.3677,24.6329,34550.347648245,0
+SRVR.US,D,20190204,000000,24.6121,24.6962,24.5686,24.6962,3586.6147128706,0
+SRVR.US,D,20190205,000000,24.6774,24.822,24.5766,24.822,936.82497572021,0
+SRVR.US,D,20190206,000000,24.8575,24.8575,24.5112,24.5112,2663.9381186607,0
+SRVR.US,D,20190207,000000,24.3875,24.5854,24.3747,24.5329,16689.026590122,0
+SRVR.US,D,20190208,000000,24.5666,24.6992,24.5567,24.6656,15877.515850637,0
+SRVR.US,D,20190211,000000,24.7853,24.906,24.7092,24.7715,13728.983058424,0
+SRVR.US,D,20190212,000000,24.8961,24.8961,24.5627,24.7092,10315.180719715,0
+SRVR.US,D,20190213,000000,24.718,24.8308,24.718,24.7952,1961.5720365404,0
+SRVR.US,D,20190214,000000,24.9338,25.2267,24.9338,25.2088,6017.1045366107,0
+SRVR.US,D,20190215,000000,25.2741,25.4611,25.2167,25.4611,7200.5155900825,0
+SRVR.US,D,20190219,000000,25.0109,25.1514,24.8951,25.1385,10863.935802581,0
+SRVR.US,D,20190220,000000,25.1603,25.2167,25.0396,25.1336,5696.7447552695,0
+SRVR.US,D,20190221,000000,25.1702,25.1702,24.6893,24.7745,4855.9266540837,0
+SRVR.US,D,20190222,000000,24.8763,25.0208,24.8368,24.9139,11169.136603732,0
+SRVR.US,D,20190225,000000,25.0674,25.0762,24.7566,24.8437,12159.523309456,0
+SRVR.US,D,20190226,000000,24.7754,24.7754,24.6319,24.6429,2563.888849409,0
+SRVR.US,D,20190227,000000,24.6695,24.6794,24.3707,24.5954,6328.3689298382,0
+SRVR.US,D,20190228,000000,24.6893,24.8496,24.6547,24.717,4335.4683342392,0
+SRVR.US,D,20190301,000000,24.7754,25.0366,24.6607,25.0366,3156.0996754846,0
+SRVR.US,D,20190304,000000,25.1802,25.1802,24.6794,24.9169,10926.592920698,0
+SRVR.US,D,20190305,000000,24.9338,25.0307,24.9338,24.9644,3878.6777311911,0
+SRVR.US,D,20190306,000000,25.0851,25.0851,24.8308,25.0011,6907.4419730827,0
+SRVR.US,D,20190307,000000,24.9159,25.1405,24.911,24.9386,6213.1606803968,0
+SRVR.US,D,20190308,000000,24.8753,24.9149,24.8021,24.9031,16817.372622395,0
+SRVR.US,D,20190311,000000,25.0584,25.4186,25.0257,25.4186,16192.822638582,0
+SRVR.US,D,20190312,000000,25.4711,25.6135,25.4621,25.5215,12542.540208915,0
+SRVR.US,D,20190313,000000,25.6907,25.7659,25.6907,25.6947,4072.7126776186,0
+SRVR.US,D,20190314,000000,25.7006,25.7441,25.6224,25.7441,3697.7805675947,0
+SRVR.US,D,20190315,000000,25.8688,25.9144,25.8164,25.8589,24159.372027581,0
+SRVR.US,D,20190318,000000,25.9807,25.9807,25.7828,25.9004,20933.541043223,0
+SRVR.US,D,20190319,000000,25.9905,26.0084,25.851,25.9727,12309.091913994,0
+SRVR.US,D,20190320,000000,26.0192,26.1716,25.8273,26.0717,4845.8206672906,0
+SRVR.US,D,20190321,000000,26.0568,26.5467,26.0568,26.5467,8143.4041578786,0
+SRVR.US,D,20190322,000000,26.604,26.604,26.2003,26.2023,26734.377462462,0
+SRVR.US,D,20190325,000000,26.133,26.226,26.128,26.1627,9333.8894021056,0
+SRVR.US,D,20190326,000000,26.228,26.2844,26.2003,26.2844,5977.6911881176,0
+SRVR.US,D,20190327,000000,26.3686,26.4081,26.0627,26.2993,8084.7894344786,0
+SRVR.US,D,20190328,000000,26.3507,26.5022,26.2626,26.5022,8385.947840913,0
+SRVR.US,D,20190329,000000,26.5397,26.6961,26.5002,26.6961,5547.1761507317,0
+SRVR.US,D,20190401,000000,26.8722,26.8722,26.5397,26.7386,12838.645621952,0
+SRVR.US,D,20190402,000000,26.8237,26.986,26.6743,26.9573,29506.449639809,0
+SRVR.US,D,20190403,000000,27.0691,27.2027,26.8831,27.1551,144576.24706207,0
+SRVR.US,D,20190404,000000,27.2136,27.2136,26.9573,27.0473,12815.401852328,0
+SRVR.US,D,20190405,000000,27.0235,27.2907,27.0235,27.2907,9837.1675444019,0
+SRVR.US,D,20190408,000000,27.3462,27.3462,27.079,27.2176,12336.378078335,0
+SRVR.US,D,20190409,000000,27.2234,27.2423,27.1215,27.1215,6838.7212628896,0
+SRVR.US,D,20190410,000000,27.2036,27.4105,27.2036,27.3462,9432.928072678,0
+SRVR.US,D,20190411,000000,27.459,27.459,27.2521,27.3244,12786.094490628,0
+SRVR.US,D,20190412,000000,27.2888,27.6025,27.2799,27.6025,9945.301603088,0
+SRVR.US,D,20190415,000000,27.6213,27.6213,27.3076,27.4412,41811.499159086,0
+SRVR.US,D,20190416,000000,27.3917,27.3917,26.9375,27.0523,27335.683676651,0
+SRVR.US,D,20190417,000000,27.2136,27.2136,26.7396,26.8227,22286.73267482,0
+SRVR.US,D,20190418,000000,26.986,26.986,26.7426,26.8554,35072.827165448,0
+SRVR.US,D,20190422,000000,26.8534,26.8534,26.5397,26.7574,8756.8375562197,0
+SRVR.US,D,20190423,000000,26.8237,26.8969,26.6931,26.8237,20765.781662459,0
+SRVR.US,D,20190424,000000,26.8534,27.0888,26.8534,27.0503,7900.8604748443,0
+SRVR.US,D,20190425,000000,26.8722,26.8722,26.4932,26.6615,19901.719791649,0
+SRVR.US,D,20190426,000000,26.7762,26.8435,26.4962,26.8435,7311.6814448066,0
+SRVR.US,D,20190429,000000,26.8148,26.8623,26.5961,26.5961,10455.65393614,0
+SRVR.US,D,20190430,000000,26.6545,26.9474,26.5902,26.9375,10470.81291633,0
+SRVR.US,D,20190501,000000,26.9207,27.0147,26.6545,26.6822,6148.482364921,0
+SRVR.US,D,20190502,000000,26.7762,27.0721,26.7762,26.8336,30124.936031546,0
+SRVR.US,D,20190503,000000,27.0147,27.2888,26.9573,27.2799,14194.869049586,0
+SRVR.US,D,20190506,000000,27.0235,27.2234,26.9959,27.1671,18112.96012927,0
+SRVR.US,D,20190507,000000,27.0612,27.0612,26.6515,26.8237,13753.237426727,0
+SRVR.US,D,20190508,000000,27.2136,27.3264,27.1305,27.1305,6310.1781536106,0
+SRVR.US,D,20190509,000000,27.0612,27.1571,26.7762,27.1275,9495.5851907952,0
+SRVR.US,D,20190510,000000,27.2036,27.3759,27.0235,27.3284,10082.743023474,0
+SRVR.US,D,20190513,000000,27.0888,27.2423,27.0147,27.2423,13100.390679894,0
+SRVR.US,D,20190514,000000,27.2957,27.5173,27.2957,27.449,14575.864751686,0
+SRVR.US,D,20190515,000000,27.2799,27.7727,27.2799,27.6816,13270.171258018,0
+SRVR.US,D,20190516,000000,27.7727,28.0003,27.7439,27.8894,12465.734709287,0
+SRVR.US,D,20190517,000000,27.838,27.8577,27.7123,27.829,14349.49064752,0
+SRVR.US,D,20190520,000000,27.6025,27.6213,27.2423,27.3066,19618.752161442,0
+SRVR.US,D,20190521,000000,27.4688,27.7054,27.454,27.6213,27043.620658331,0
+SRVR.US,D,20190522,000000,27.7627,27.837,27.551,27.7914,18061.419596625,0
+SRVR.US,D,20190523,000000,27.7242,27.8192,27.6499,27.8014,23224.56824922,0
+SRVR.US,D,20190524,000000,27.9617,28.02,27.7894,27.7894,29650.96525095,0
+SRVR.US,D,20190528,000000,27.9438,28.02,27.5638,27.5728,15816.879929879,0
+SRVR.US,D,20190529,000000,27.555,27.555,27.171,27.2888,16126.123125747,0
+SRVR.US,D,20190530,000000,27.4392,27.5173,27.3511,27.5173,144181.10297845,0
+SRVR.US,D,20190531,000000,27.3759,27.7232,27.3759,27.4887,16133.197316502,0
+SRVR.US,D,20190603,000000,27.545,27.5826,27.2977,27.4006,26408.964687724,0
+SRVR.US,D,20190604,000000,27.5826,27.5826,27.1443,27.3957,26124.986458839,0
+SRVR.US,D,20190605,000000,27.6025,28.028,27.552,28.028,21586.387790058,0
+SRVR.US,D,20190606,000000,28.1694,28.1694,27.9052,28.0358,23167.974723178,0
+SRVR.US,D,20190607,000000,28.1892,28.2367,28.0991,28.1823,13134.75103499,0
+SRVR.US,D,20190610,000000,28.2852,28.2852,28.1506,28.2367,16628.390669364,0
+SRVR.US,D,20190611,000000,28.3673,28.3673,28.0566,28.2565,19220.576281793,0
+SRVR.US,D,20190612,000000,28.3228,28.3228,28.2199,28.304,19697.578858428,0
+SRVR.US,D,20190613,000000,28.3417,28.397,28.1229,28.1892,46953.425239414,0
+SRVR.US,D,20190614,000000,28.1892,28.3317,28.0933,28.2664,86156.569207201,0
+SRVR.US,D,20190617,000000,28.4356,28.6711,28.3842,28.6345,55490.962882223,0
+SRVR.US,D,20190618,000000,28.873,28.967,28.6919,28.778,82914.568643975,0
+SRVR.US,D,20190619,000000,28.7958,29.0897,28.6781,29.0234,38613.964937749,0
+SRVR.US,D,20190620,000000,29.2628,29.2628,29.0313,29.1094,80390.093143059,0
+SRVR.US,D,20190621,000000,29.156,29.156,28.7394,28.8542,47801.317531355,0
+SRVR.US,D,20190624,000000,28.9185,28.9185,28.6909,28.8245,29924.837493044,0
+SRVR.US,D,20190625,000000,28.8631,28.8631,28.1853,28.1853,52627.936823739,0
+SRVR.US,D,20190626,000000,28.1971,28.1971,27.6648,27.7598,41935.802796641,0
+SRVR.US,D,20190627,000000,27.9023,28.1111,27.8735,28.0171,21147.787963238,0
+SRVR.US,D,20190628,000000,28.0171,28.1872,28.0081,28.0923,28441.278631817,0
+SRVR.US,D,20190701,000000,28.4248,28.4248,27.8637,28.027,24935.51181329,0
+SRVR.US,D,20190702,000000,28.0358,28.5484,28.0358,28.5484,22354.442786333,0
+SRVR.US,D,20190703,000000,28.6524,28.8908,28.6524,28.8908,31520.572807674,0
+SRVR.US,D,20190705,000000,28.7592,28.8443,28.406,28.7958,33917.712874996,0
+SRVR.US,D,20190708,000000,28.7879,28.7879,28.6078,28.7196,35899.496885123,0
+SRVR.US,D,20190709,000000,28.6711,28.8908,28.6711,28.8888,29412.463962633,0
+SRVR.US,D,20190710,000000,29.0709,29.0709,28.769,28.967,89996.844188579,0
+SRVR.US,D,20190711,000000,28.9868,28.9868,28.4781,28.6039,32901.050603611,0
+SRVR.US,D,20190712,000000,28.681,28.7196,28.5583,28.6612,30642.362555354,0
+SRVR.US,D,20190715,000000,28.7097,28.7958,28.6256,28.6306,43072.726310865,0
+SRVR.US,D,20190716,000000,28.5672,28.6563,28.4791,28.49,27421.584564393,0
+SRVR.US,D,20190717,000000,28.5771,28.5771,28.2357,28.3762,33298.215884579,0
+SRVR.US,D,20190718,000000,28.3762,28.3762,28.0546,28.2744,43607.333012219,0
+SRVR.US,D,20190719,000000,28.3575,28.3624,27.931,27.9785,31607.484294095,0
+SRVR.US,D,20190722,000000,28.1011,28.1486,27.8973,28.1011,27093.139993617,0
+SRVR.US,D,20190723,000000,28.2347,28.2932,27.9785,28.2932,31779.286069577,0
+SRVR.US,D,20190724,000000,28.3397,28.4307,28.2932,28.3703,43430.47824334,0
+SRVR.US,D,20190725,000000,28.4346,28.4346,27.8637,27.8637,16633.44366276,0
+SRVR.US,D,20190726,000000,27.9498,27.9498,27.6836,27.835,40100.555595014,0
+SRVR.US,D,20190729,000000,27.7984,27.9498,27.7311,27.7311,65301.854860963,0
+SRVR.US,D,20190730,000000,27.8072,28.2447,27.8072,28.2407,34560.453635038,0
+SRVR.US,D,20190731,000000,28.3862,28.6612,28.2159,28.3862,117110.19615578,0
+SRVR.US,D,20190801,000000,28.4733,29.0234,28.4733,28.6999,107962.25691067,0
+SRVR.US,D,20190802,000000,28.7394,28.9185,28.6979,28.9086,76040.47642731,0
+SRVR.US,D,20190805,000000,28.6999,28.6999,28.0646,28.3762,31492.276044653,0
+SRVR.US,D,20190806,000000,28.5386,28.8542,28.4772,28.7879,45943.837158783,0
+SRVR.US,D,20190807,000000,28.6612,29.1946,28.3663,29.0907,88332.388163755,0
+SRVR.US,D,20190808,000000,29.2144,29.727,29.1094,29.727,76609.443483761,0
+SRVR.US,D,20190809,000000,29.6883,29.818,29.4904,29.7933,97321.663416216,0
+SRVR.US,D,20190812,000000,29.7645,29.8813,29.5964,29.72,43025.228172936,0
+SRVR.US,D,20190813,000000,29.8031,29.9466,29.6617,29.8516,46724.01933921,0
+SRVR.US,D,20190814,000000,29.6517,29.6517,29.2599,29.2995,56210.509141892,0
+SRVR.US,D,20190815,000000,29.3658,29.6617,29.2668,29.6429,83012.596715868,0
+SRVR.US,D,20190816,000000,29.7358,30.1564,29.5964,30.0792,60550.019870849,0
+SRVR.US,D,20190819,000000,30.3266,30.4394,30.098,30.4117,75975.798111833,0
+SRVR.US,D,20190820,000000,30.4869,30.4869,30.193,30.2019,52926.063434136,0
+SRVR.US,D,20190821,000000,30.3464,30.3939,30.2503,30.3939,46854.386568842,0
+SRVR.US,D,20190822,000000,30.4779,30.4967,30.1197,30.4404,62553.02645324,0
+SRVR.US,D,20190823,000000,30.3751,30.6313,29.9466,30.0881,56423.745463226,0
+SRVR.US,D,20190826,000000,30.288,30.4117,30.1584,30.4028,68259.877195303,0
+SRVR.US,D,20190827,000000,30.5829,30.6313,30.2781,30.2979,78241.560350847,0
+SRVR.US,D,20190828,000000,30.2979,30.3998,30.2168,30.3563,115948.00767458,0
+SRVR.US,D,20190829,000000,30.5452,30.5829,30.3939,30.5354,114451.31103052,0
+SRVR.US,D,20190830,000000,30.564,30.564,30.2959,30.4028,82547.721323385,0
+SRVR.US,D,20190903,000000,30.3939,30.8016,30.3839,30.8016,144960.2745602,0
+SRVR.US,D,20190904,000000,31.8484,31.8484,30.8491,31.0489,237853.49456369,0
+SRVR.US,D,20190905,000000,31.0875,31.1716,30.6986,30.8104,80878.212305166,0
+SRVR.US,D,20190906,000000,30.8016,30.9737,30.6986,30.755,50958.427805518,0
+SRVR.US,D,20190909,000000,30.8104,30.8104,30.0426,30.1178,56911.864625333,0
+SRVR.US,D,20190910,000000,30.0693,30.0693,29.2995,29.5271,91256.050142998,0
+SRVR.US,D,20190911,000000,29.5864,29.7457,29.5063,29.727,52276.248483339,0
+SRVR.US,D,20190912,000000,29.8615,30.194,29.8229,30.1584,82828.667756234,0
+SRVR.US,D,20190913,000000,30.0792,30.1357,29.6617,29.8318,92855.827852346,0
+SRVR.US,D,20190916,000000,29.8318,30.1178,29.7695,30.1079,120535.11507996,0
+SRVR.US,D,20190917,000000,30.185,30.5255,30.185,30.5255,61147.283690321,0
+SRVR.US,D,20190918,000000,30.6225,30.6225,30.1197,30.4216,64734.909001871,0
+SRVR.US,D,20190919,000000,30.4404,30.8391,30.4384,30.7303,62484.305743047,0
+SRVR.US,D,20190920,000000,30.8104,30.9252,30.6412,30.8491,81950.457503914,0
+SRVR.US,D,20190923,000000,30.8876,31.0212,30.8312,30.8956,70532.713625071,0
+SRVR.US,D,20190924,000000,31.0687,31.0687,30.668,30.7728,71558.471284571,0
+SRVR.US,D,20190925,000000,30.8104,30.8104,30.4909,30.7253,69207.818756496,0
+SRVR.US,D,20190926,000000,30.8491,30.945,30.7075,30.8956,55439.422349579,0
+SRVR.US,D,20190927,000000,31.0024,31.0024,30.2484,30.477,57522.266227636,0
+SRVR.US,D,20190930,000000,30.477,30.8203,30.477,30.7165,62202.34871152,0
+SRVR.US,D,20191001,000000,30.6976,30.7828,30.2939,30.3543,120382.51467939,0
+SRVR.US,D,20191002,000000,30.2761,30.3058,29.822,30.095,70992.536024157,0
+SRVR.US,D,20191003,000000,30.1435,30.5294,30.0267,30.5294,53518.274260211,0
+SRVR.US,D,20191004,000000,30.5819,30.7818,30.574,30.7818,51003.904746087,0
+SRVR.US,D,20191007,000000,30.6976,30.6976,30.4285,30.572,71425.072258902,0
+SRVR.US,D,20191008,000000,30.3919,30.5245,30.197,30.286,32410.910244146,0
+SRVR.US,D,20191009,000000,30.5344,30.5918,30.2761,30.4384,102023.97907105,0
+SRVR.US,D,20191010,000000,30.382,30.6017,30.2395,30.5442,72945.012672584,0
+SRVR.US,D,20191011,000000,30.7728,30.8511,30.575,30.5819,97758.242045678,0
+SRVR.US,D,20191014,000000,30.5245,30.6878,30.5097,30.5442,50527.912768133,0
+SRVR.US,D,20191015,000000,30.5442,30.6878,30.4246,30.5245,84251.590696702,0
+SRVR.US,D,20191016,000000,30.4957,30.5057,30.2643,30.4957,72920.758304281,0
+SRVR.US,D,20191017,000000,30.4957,30.945,30.4957,30.8876,140622.7850286,0
+SRVR.US,D,20191018,000000,30.9154,31.1627,30.8391,31.0974,80199.08999267,0
+SRVR.US,D,20191021,000000,31.231,31.2409,30.9282,31.144,59171.56327227,0
+SRVR.US,D,20191022,000000,31.1627,31.231,30.8203,30.8679,103506.52733359,0
+SRVR.US,D,20191023,000000,30.9351,30.9737,30.668,30.9054,63115.929917616,0
+SRVR.US,D,20191024,000000,31.0123,31.0123,30.7639,30.8956,74835.842801573,0
+SRVR.US,D,20191025,000000,30.8956,30.8956,30.564,30.668,119085.91657384,0
+SRVR.US,D,20191028,000000,30.7343,30.7906,30.4196,30.5344,148474.12616816,0
+SRVR.US,D,20191029,000000,30.6303,30.7906,30.4701,30.6017,94432.361792069,0
+SRVR.US,D,20191030,000000,30.6115,30.6215,30.3345,30.6115,224739.96610096,0
+SRVR.US,D,20191031,000000,30.6492,30.6492,30.095,30.2682,119472.97586801,0
+SRVR.US,D,20191101,000000,30.2197,30.382,29.9634,30.2484,203735.68315018,0
+SRVR.US,D,20191104,000000,30.3345,30.3345,29.8674,29.8674,203184.90686996,0
+SRVR.US,D,20191105,000000,29.7705,29.7705,29.1609,29.3994,82223.319147328,0
+SRVR.US,D,20191106,000000,29.3994,29.4637,29.3252,29.3608,50760.350464374,0
+SRVR.US,D,20191107,000000,29.3707,29.4469,28.8848,28.9215,202378.44912387,0
+SRVR.US,D,20191108,000000,28.8848,29.0551,28.7018,28.7612,68680.286245896,0
+SRVR.US,D,20191111,000000,28.6088,29.0303,28.6088,28.9027,83244.02381343,0
+SRVR.US,D,20191112,000000,28.9116,28.9215,28.7117,28.7978,91145.894886954,0
+SRVR.US,D,20191113,000000,28.7978,29.0946,28.7978,29.0749,64388.273654867,0
+SRVR.US,D,20191114,000000,29.0847,29.4083,29.0847,29.351,97158.957028847,0
+SRVR.US,D,20191115,000000,29.4657,29.714,29.3707,29.6844,95253.978518348,0
+SRVR.US,D,20191118,000000,29.7418,29.9219,29.6844,29.7705,83117.698978517,0
+SRVR.US,D,20191119,000000,29.7793,29.9921,29.7793,29.9338,98179.66169495,0
+SRVR.US,D,20191120,000000,30.0001,30.1623,29.6844,29.8961,78717.552328801,0
+SRVR.US,D,20191121,000000,29.819,29.9159,29.5914,29.6102,57495.990661974,0
+SRVR.US,D,20191122,000000,29.714,29.714,29.3035,29.4083,103356.95872905,0
+SRVR.US,D,20191125,000000,29.4469,29.5221,29.342,29.3994,43987.31811564,0
+SRVR.US,D,20191126,000000,29.3608,29.7042,29.3608,29.7042,63102.792134786,0
+SRVR.US,D,20191127,000000,29.7517,29.8091,29.624,29.7893,42233.929407038,0
+SRVR.US,D,20191129,000000,29.8378,30.0367,29.6755,29.724,23957.252291719,0
+SRVR.US,D,20191202,000000,29.6577,29.6577,29.2668,29.3321,54617.8056233,0
+SRVR.US,D,20191203,000000,29.1609,29.5518,29.1085,29.5231,33397.254555152,0
+SRVR.US,D,20191204,000000,29.5231,29.7606,29.5023,29.7418,55373.733435424,0
+SRVR.US,D,20191205,000000,29.6665,29.7606,29.4766,29.7606,63861.751742947,0
+SRVR.US,D,20191206,000000,29.7992,29.9436,29.7457,29.7893,31772.211878821,0
+SRVR.US,D,20191209,000000,29.7893,30.0001,29.7893,29.9061,53346.472484728,0
+SRVR.US,D,20191210,000000,29.9061,29.9743,29.6844,29.7042,108454.41846749,0
+SRVR.US,D,20191211,000000,29.7418,29.9041,29.63,29.7319,88199.999736765,0
+SRVR.US,D,20191212,000000,29.7992,29.8288,29.3806,29.4558,71640.329777594,0
+SRVR.US,D,20191213,000000,29.4558,29.6002,29.2837,29.5815,50723.968911919,0
+SRVR.US,D,20191216,000000,29.6477,29.9229,29.5716,29.8378,132449.06291035,0
+SRVR.US,D,20191217,000000,29.8773,30.0001,29.63,29.6349,73895.986029815,0
+SRVR.US,D,20191218,000000,29.714,30.4285,29.5914,30.3919,37475.020226167,0
+SRVR.US,D,20191219,000000,30.3919,30.8956,30.3919,30.8876,67594.903264318,0
+SRVR.US,D,20191220,000000,30.9649,31.1162,30.8589,31.0786,76301.210886572,0
+SRVR.US,D,20191223,000000,31.0499,31.1825,30.8134,30.8876,159510.8743449,0
+SRVR.US,D,20191224,000000,30.9747,31.0321,30.8055,30.9351,84443.604445771,0
+SRVR.US,D,20191226,000000,31.042,31.0984,30.9351,31.0984,42915.072916892,0
+SRVR.US,D,20191227,000000,31.233,31.233,30.9935,31.1746,28496.861559179,0
+SRVR.US,D,20191230,000000,31.1083,31.136,30.8807,31.136,66127.513981959,0
+SRVR.US,D,20191231,000000,31.136,31.3399,31.0895,31.2616,47503.190920959,0
+SRVR.US,D,20200102,000000,31.4042,31.4239,31.042,31.1746,68858.151613455,0
+SRVR.US,D,20200103,000000,31.1083,31.414,31.0895,31.3854,60660.175126893,0
+SRVR.US,D,20200106,000000,31.2616,31.3942,31.1498,31.2616,142111.39688323,0
+SRVR.US,D,20200107,000000,31.2043,31.2131,30.7818,30.8876,59413.096356625,0
+SRVR.US,D,20200108,000000,30.9836,31.1746,30.8491,31.1083,142822.85835346,0
+SRVR.US,D,20200109,000000,31.136,31.2606,31.0895,31.2131,165027.73253526,0
+SRVR.US,D,20200110,000000,31.2706,31.5971,31.2131,31.5783,75541.24067973,0
+SRVR.US,D,20200113,000000,31.606,31.8089,31.5685,31.7228,142913.8122346,0
+SRVR.US,D,20200114,000000,31.6644,31.7129,31.3744,31.5308,110158.28784081,0
+SRVR.US,D,20200115,000000,31.606,31.9425,31.606,31.8277,168272.76489452,0
+SRVR.US,D,20200116,000000,31.9049,32.0671,31.7989,32.0671,288986.75594072,0
+SRVR.US,D,20200117,000000,32.0671,32.1146,31.9375,31.9622,62875.407431941,0
+SRVR.US,D,20200121,000000,32.0671,32.3264,31.9049,32.2799,102951.70865865,0
+SRVR.US,D,20200122,000000,32.4223,32.5936,32.2887,32.3541,80666.99718119,0
+SRVR.US,D,20200123,000000,32.2977,32.462,32.2413,32.3541,70358.89065223,0
+SRVR.US,D,20200124,000000,32.462,32.5371,32.1166,32.2512,86723.515066293,0
+SRVR.US,D,20200127,000000,31.9049,32.3066,31.8564,32.2413,51978.121872943,0
+SRVR.US,D,20200128,000000,32.3739,32.5183,32.3007,32.5005,54391.431519135,0
+SRVR.US,D,20200129,000000,32.6044,32.6044,32.1423,32.174,88826.570917938,0
+SRVR.US,D,20200130,000000,31.992,32.2887,31.992,32.2611,56922.981210806,0
+SRVR.US,D,20200131,000000,32.27,32.27,31.6941,31.7792,101683.40731611,0
+SRVR.US,D,20200203,000000,31.8474,32.2146,31.8474,32.1245,71579.693856836,0
+SRVR.US,D,20200204,000000,32.2799,32.6282,32.1809,32.5095,122820.07869389,0
+SRVR.US,D,20200205,000000,32.6441,32.6441,32.3541,32.4323,110749.4880682,0
+SRVR.US,D,20200206,000000,32.5856,32.6143,32.4135,32.4808,102026.00026841,0
+SRVR.US,D,20200207,000000,32.4808,32.5758,32.45,32.5758,151890.96030291,0
+SRVR.US,D,20200210,000000,32.5658,32.9518,32.5658,32.922,105892.55081545,0
+SRVR.US,D,20200211,000000,33.0933,34.0353,33.0171,33.6602,145388.76840023,0
+SRVR.US,D,20200212,000000,33.7869,34.2935,33.6306,34.2262,171937.1957057,0
+SRVR.US,D,20200213,000000,34.2747,34.5439,34.2262,34.5053,134888.6481222,0
+SRVR.US,D,20200214,000000,34.6488,34.9882,34.5509,34.8408,135378.78848167,0
+SRVR.US,D,20200218,000000,34.9744,35.0377,34.7458,34.8506,164346.5890254,0
+SRVR.US,D,20200219,000000,35.0129,35.1188,34.8694,34.9091,134084.21157347,0
+SRVR.US,D,20200220,000000,34.9744,35.2721,34.7358,35.2445,133200.94832775,0
+SRVR.US,D,20200221,000000,35.2721,35.4394,35.1673,35.3286,135186.77473259,0
+SRVR.US,D,20200224,000000,34.6488,35.0812,34.5537,34.7833,256474.78582865,0
+SRVR.US,D,20200225,000000,34.9546,35.1673,34.1184,34.3718,204343.05295645,0
+SRVR.US,D,20200226,000000,34.4667,34.6675,33.9898,34.0452,130070.11361925,0
+SRVR.US,D,20200227,000000,33.2674,33.4386,32.2611,32.2611,262308.9720043,0
+SRVR.US,D,20200228,000000,31.414,31.6644,30.5225,31.2904,361756.93504178,0
+SRVR.US,D,20200302,000000,31.414,33.1319,31.4111,33.1319,320387.06750556,0
+SRVR.US,D,20200303,000000,33.2674,34.0649,32.7054,33.2001,349329.60308231,0
+SRVR.US,D,20200304,000000,33.6217,34.438,33.5831,34.4093,156708.48420717,0
+SRVR.US,D,20200305,000000,33.8136,34.0244,33.1031,33.4495,152381.10066238,0
+SRVR.US,D,20200306,000000,32.5946,32.9518,31.7891,32.834,160274.88694646,0
+SRVR.US,D,20200309,000000,30.2543,31.6298,30.2257,30.4641,222849.13597197,0
+SRVR.US,D,20200310,000000,31.5308,32.2017,30.3216,32.2017,208962.49951957,0
+SRVR.US,D,20200311,000000,31.5882,31.5882,30.5235,30.9549,270367.48587312,0
+SRVR.US,D,20200312,000000,28.7869,29.7438,27.8251,28.0853,433916.71254054,0
+SRVR.US,D,20200313,000000,29.7635,31.0034,28.5583,31.0034,262342.32176071,0
+SRVR.US,D,20200316,000000,27.7311,29.2282,27.4422,27.8855,284003.49385305,0
+SRVR.US,D,20200317,000000,27.922,29.4191,27.1651,28.9868,267495.36442652,0
+SRVR.US,D,20200318,000000,27.3659,28.5663,26.4853,27.4916,220506.56823333,0
+SRVR.US,D,20200319,000000,27.2709,27.3957,26.509,26.8771,174266.6256615,0
+SRVR.US,D,20200320,000000,26.8089,27.0147,25.0712,25.292,270645.40050993,0
+SRVR.US,D,20200323,000000,24.8743,25.097,23.1576,23.7067,177812.81642721,0
+SRVR.US,D,20200324,000000,24.8941,26.0232,24.5201,25.7728,202944.38438428,0
+SRVR.US,D,20200325,000000,26.131,28.118,25.8213,26.8444,1916781.2924746,0
+SRVR.US,D,20200326,000000,27.5678,29.0639,27.2166,28.968,392498.33626771,0
+SRVR.US,D,20200327,000000,28.4366,29.0739,27.9162,28.5672,318325.44619977,0
+SRVR.US,D,20200330,000000,28.7265,30.2523,28.6206,30.0574,203176.82208052,0
+SRVR.US,D,20200331,000000,30.3098,30.3098,29.0837,29.5765,244761.94713544,0
+SRVR.US,D,20200401,000000,28.4168,28.8185,27.8577,28.3407,635724.17341061,0
+SRVR.US,D,20200402,000000,28.0319,29.1995,28.0319,29.1134,120039.9217271,0
+SRVR.US,D,20200403,000000,29.1134,29.3548,28.398,28.9779,251835.12729193,0
+SRVR.US,D,20200406,000000,30.185,30.29,29.6864,30.2326,1739559.6762749,0
+SRVR.US,D,20200407,000000,31.5743,31.5743,29.441,29.441,289662.84645718,0
+SRVR.US,D,20200408,000000,29.9536,31.2478,29.441,31.1676,257426.76978456,0
+SRVR.US,D,20200409,000000,31.3616,32.365,31.3616,32.1631,309949.60434565,0
+SRVR.US,D,20200413,000000,32.1631,32.1631,30.7155,30.9371,221864.81285832,0
+SRVR.US,D,20200414,000000,31.612,32.3027,31.612,32.2314,255135.74257856,0
+SRVR.US,D,20200415,000000,31.3705,31.7297,31.1578,31.3894,286723.01489906,0
+SRVR.US,D,20200416,000000,31.5645,32.0948,31.4368,32.0375,250489.0098511,0
+SRVR.US,D,20200417,000000,32.6944,32.7429,31.9286,32.6361,309733.33622828,0
+SRVR.US,D,20200420,000000,32.2116,32.3362,31.893,31.893,145317.015894,0
+SRVR.US,D,20200421,000000,31.612,31.8346,31.139,31.6803,210083.25345493,0
+SRVR.US,D,20200422,000000,32.2314,32.6944,31.9504,32.4818,233779.77128739,0
+SRVR.US,D,20200423,000000,32.7697,32.9062,32.3452,32.4916,184718.23720293,0
+SRVR.US,D,20200424,000000,32.4432,32.7242,32.0473,32.355,352112.79184513,0
+SRVR.US,D,20200427,000000,32.7429,33.2061,32.6579,33.1764,310687.34138154,0
+SRVR.US,D,20200428,000000,33.5722,33.7275,32.6747,32.6747,365682.10031222,0
+SRVR.US,D,20200429,000000,33.4653,33.7662,32.2214,32.2413,346695.98292403,0
+SRVR.US,D,20200430,000000,32.2611,32.2799,31.8079,32.1829,298560.15722983,0
+SRVR.US,D,20200501,000000,31.9029,31.9029,31.324,31.4882,188348.30765901,0
+SRVR.US,D,20200504,000000,31.4982,31.7386,31.0064,31.7386,197437.63218072,0
+SRVR.US,D,20200505,000000,31.9504,32.365,31.893,32.085,185766.22803337,0
+SRVR.US,D,20200506,000000,32.453,32.453,31.9029,31.9029,218675.36342642,0
+SRVR.US,D,20200507,000000,32.4145,32.549,31.988,32.0473,358161.2249408,0
+SRVR.US,D,20200508,000000,32.5589,32.5589,32.1038,32.5115,297901.24689091,0
+SRVR.US,D,20200511,000000,32.0948,32.8092,32.0661,32.3452,192808.07963081,0
+SRVR.US,D,20200512,000000,32.6747,32.6747,31.5258,31.5258,548303.34525559,0
+SRVR.US,D,20200513,000000,31.4685,32.1236,31.2528,31.4585,377262.55057844,0
+SRVR.US,D,20200514,000000,31.3042,31.3042,30.672,31.1875,191595.36121564,0
+SRVR.US,D,20200515,000000,30.8203,31.139,30.5898,31.034,186113.87397906,0
+SRVR.US,D,20200518,000000,32.0097,32.1473,31.7099,31.9305,148932.93796857,0
+SRVR.US,D,20200519,000000,31.9998,31.9998,31.4784,31.4784,305201.81175025,0
+SRVR.US,D,20200520,000000,32.0375,32.0375,31.4487,31.6703,227324.06692395,0
+SRVR.US,D,20200521,000000,31.612,31.6198,30.9955,31.2656,172889.17966161,0
+SRVR.US,D,20200522,000000,31.2656,32.1334,31.0925,32.0661,301574.77309021,0
+SRVR.US,D,20200526,000000,32.7994,32.9161,32.3066,32.3165,194755.50328583,0
+SRVR.US,D,20200527,000000,32.8092,33.0982,32.0948,33.0982,421936.06519733,0
+SRVR.US,D,20200528,000000,33.3595,33.7374,33.1962,33.5049,237505.848618,0
+SRVR.US,D,20200529,000000,33.3595,33.776,33.2061,33.6592,139075.55845058,0
+SRVR.US,D,20200601,000000,33.7572,34.4994,33.5593,34.151,631471.57416807,0
+SRVR.US,D,20200602,000000,34.3648,34.3746,33.7275,33.9195,291808.34745335,0
+SRVR.US,D,20200603,000000,34.3746,34.3746,33.9976,34.1422,427949.12733922,0
+SRVR.US,D,20200604,000000,34.1332,34.1332,33.1664,33.4753,184263.46779724,0
+SRVR.US,D,20200605,000000,34.1045,34.1699,33.6692,34.1134,291116.08735802,0
+SRVR.US,D,20200608,000000,34.4211,34.4211,34.0471,34.4211,247896.82423866,0
+SRVR.US,D,20200609,000000,34.2085,34.7111,34.2085,34.5281,142005.2840219,0
+SRVR.US,D,20200610,000000,34.5954,34.819,34.0264,34.4211,824429.22240341,0
+SRVR.US,D,20200611,000000,33.495,33.6157,32.5688,32.6361,280612.93528396,0
+SRVR.US,D,20200612,000000,33.4376,33.5336,32.8765,33.4653,379824.41823048,0
+SRVR.US,D,20200615,000000,32.7429,34.1985,32.5015,34.0947,208948.35113807,0
+SRVR.US,D,20200616,000000,35.3671,35.3671,33.871,34.4211,200320.87021279,0
+SRVR.US,D,20200617,000000,34.7408,34.9516,34.4706,34.6152,161104.58846217,0
+SRVR.US,D,20200618,000000,34.5379,34.5854,33.9779,34.1332,131809.35394634,0
+SRVR.US,D,20200619,000000,34.4994,34.7893,33.8651,34.7111,266179.56494605,0
+SRVR.US,D,20200622,000000,34.8724,35.0565,34.3796,34.6597,224540.87816114,0
+SRVR.US,D,20200623,000000,34.9594,34.9892,34.5706,34.728,225300.84836797,0
+SRVR.US,D,20200624,000000,34.7477,34.7477,33.3911,33.9521,280172.31425979,0
+SRVR.US,D,20200625,000000,33.9521,34.3698,33.7404,34.3698,163882.72423159,0
+SRVR.US,D,20200626,000000,34.2618,34.34,33.6039,33.6039,197207.21568184,0
+SRVR.US,D,20200629,000000,34.06,34.1282,33.5831,34.06,231628.20669913,0
+SRVR.US,D,20200630,000000,34.0402,34.4855,33.9621,34.4371,178729.42942934,0
+SRVR.US,D,20200701,000000,34.6012,35.5027,34.6012,35.4454,493382.3600285,0
+SRVR.US,D,20200702,000000,35.7916,35.9193,35.1831,35.3661,226001.19325274,0
+SRVR.US,D,20200706,000000,36.2003,36.2003,35.285,35.3859,245674.51774286,0
+SRVR.US,D,20200707,000000,35.105,35.569,34.8635,35.2118,226345.80740238,0
+SRVR.US,D,20200708,000000,35.4938,35.6037,35.1732,35.5215,151075.4071687,0
+SRVR.US,D,20200709,000000,35.5117,35.6986,34.9308,35.4552,319128.87214982,0
+SRVR.US,D,20200710,000000,35.5314,35.7838,35.0664,35.2316,135683.98928282,0
+SRVR.US,D,20200713,000000,35.2801,35.3266,34.1471,34.2718,222307.45507986,0
+SRVR.US,D,20200714,000000,34.4083,34.8625,34.1184,34.718,88276.805236393,0
+SRVR.US,D,20200715,000000,35.474,35.4839,34.6982,34.7566,287003.96133191,0
+SRVR.US,D,20200716,000000,34.6112,34.7477,34.257,34.4469,153907.10466813,0
+SRVR.US,D,20200717,000000,34.7863,35.0594,34.4172,34.9119,103116.43624338,0
+SRVR.US,D,20200720,000000,35.0475,35.2701,34.8783,35.0565,290858.38469481,0
+SRVR.US,D,20200721,000000,35.3464,35.5027,35.0287,35.1633,186366.52364889,0
+SRVR.US,D,20200722,000000,35.2801,35.3266,35.0377,35.2801,211520.32477691,0
+SRVR.US,D,20200723,000000,35.3761,35.5215,34.8625,35.1544,135052.36510825,0
+SRVR.US,D,20200724,000000,35.1247,35.1247,34.8625,34.9397,189530.7081138,0
+SRVR.US,D,20200727,000000,34.9792,35.7451,34.8922,35.6283,159132.91043884,0
+SRVR.US,D,20200728,000000,35.7066,36.044,35.4909,35.8797,140765.27944238,0
+SRVR.US,D,20200729,000000,36.2488,36.4912,36.142,36.4339,297325.20564371,0
+SRVR.US,D,20200730,000000,36.52,36.52,35.7887,36.1221,163046.95912381,0
+SRVR.US,D,20200731,000000,36.23,36.4042,35.6808,36.1618,209937.72724511,0
+SRVR.US,D,20200803,000000,36.2577,36.2577,35.8114,35.9391,245971.63375458,0
+SRVR.US,D,20200804,000000,35.9391,36.5763,35.8718,36.5763,145619.18489911,0
+SRVR.US,D,20200805,000000,36.7248,36.7999,36.2686,36.4527,265781.38906641,0
+SRVR.US,D,20200806,000000,36.3646,36.3646,36.0212,36.1123,151205.77439833,0
+SRVR.US,D,20200807,000000,36.0341,36.2666,35.9401,36.1023,466275.07165337,0
+SRVR.US,D,20200810,000000,36.2201,36.2201,35.4057,35.5888,1334727.9937249,0
+SRVR.US,D,20200811,000000,35.8411,35.9688,34.815,34.9219,221923.42758172,0
+SRVR.US,D,20200812,000000,35.3088,35.6482,35.0762,35.569,138690.52035377,0
+SRVR.US,D,20200813,000000,35.4938,35.7916,35.2603,35.3364,190913.2071071,0
+SRVR.US,D,20200814,000000,35.3959,35.5117,35.0664,35.1831,156996.50483078,0
+SRVR.US,D,20200817,000000,35.3088,35.6966,35.2603,35.6185,243062.12015684,0
+SRVR.US,D,20200818,000000,35.8312,35.8797,35.5027,35.6581,177238.79637736,0
+SRVR.US,D,20200819,000000,35.8114,35.8114,35.0079,35.0565,220782.46167278,0
+SRVR.US,D,20200820,000000,35.0377,35.5275,34.9694,35.3364,95261.052709103,0
+SRVR.US,D,20200821,000000,35.2415,35.3959,34.9219,35.1544,175980.60102162,0
+SRVR.US,D,20200824,000000,35.2989,35.4938,34.5716,34.9397,131009.97039101,0
+SRVR.US,D,20200825,000000,34.9792,35.2474,34.7962,35.1831,211115.0747065,0
+SRVR.US,D,20200826,000000,35.1732,35.5117,34.9694,35.4651,141833.48224642,0
+SRVR.US,D,20200827,000000,35.3959,35.7838,35.3959,35.6966,118047.02113151,0
+SRVR.US,D,20200828,000000,35.8312,35.8411,35.4424,35.7838,115299.20332245,0
+SRVR.US,D,20200831,000000,35.7451,35.8214,35.6482,35.6581,133723.42784495,0
+SRVR.US,D,20200901,000000,35.6581,35.7451,35.4008,35.6778,125849.85353446,0
+SRVR.US,D,20200902,000000,35.8114,36.2488,35.5215,36.2103,165665.4203019,0
+SRVR.US,D,20200903,000000,36.23,36.23,34.8091,35.0475,341838.03507259,0
+SRVR.US,D,20200904,000000,35.1445,35.193,34.0501,34.5914,203617.44310471,0
+SRVR.US,D,20200908,000000,34.1085,34.3895,33.7691,33.9323,159092.48649167,0
+SRVR.US,D,20200909,000000,34.3984,34.729,34.34,34.4954,99310.521617097,0
+SRVR.US,D,20200910,000000,34.7566,34.7566,33.9036,33.9521,158799.41287467,0
+SRVR.US,D,20200911,000000,34.0887,34.2233,33.7107,33.9136,435890.41176123,0
+SRVR.US,D,20200914,000000,34.1372,34.6765,34.1372,34.63,115710.51698494,0
+SRVR.US,D,20200915,000000,34.8922,35.3959,34.8922,35.2316,174919.47240835,0
+SRVR.US,D,20200916,000000,35.6581,35.8214,35.3859,35.4454,272577.66518477,0
+SRVR.US,D,20200917,000000,35.3661,35.3661,34.4954,34.7665,217464.66620861,0
+SRVR.US,D,20200918,000000,34.9119,34.9119,34.1372,34.1372,235781.7672711,0
+SRVR.US,D,20200921,000000,33.686,33.8988,33.297,33.6959,139518.20067212,0
+SRVR.US,D,20200922,000000,34.0066,34.1045,33.7255,33.9878,120825.15690093,0
+SRVR.US,D,20200923,000000,34.0749,34.0749,33.1694,33.2486,133661.78132552,0
+SRVR.US,D,20200924,000000,33.1299,33.6959,33.0438,33.3169,151045.08920833,0
+SRVR.US,D,20200925,000000,33.2189,33.9868,33.2189,33.968,84470.890610112,0
+SRVR.US,D,20200928,000000,34.2005,34.4726,34.0847,34.2688,114333.07098504,0
+SRVR.US,D,20200929,000000,34.2203,34.4548,34.1907,34.3083,97818.877966437,0
+SRVR.US,D,20200930,000000,34.4153,34.6389,34.1332,34.3668,174136.25843188,0
+SRVR.US,D,20201001,000000,34.4449,34.7368,34.2836,34.7368,129349.5567609,0
+SRVR.US,D,20201002,000000,34.2886,35.0327,34.2886,35.0179,171453.11893831,0
+SRVR.US,D,20201005,000000,35.0664,35.3088,34.5973,35.2999,182646.50991035,0
+SRVR.US,D,20201006,000000,35.2613,35.4374,34.9327,35.0664,161218.78611294,0
+SRVR.US,D,20201007,000000,35.3088,35.3681,35.096,35.2326,134439.94230859,0
+SRVR.US,D,20201008,000000,35.3484,35.7571,35.3484,35.6313,243463.32783254,0
+SRVR.US,D,20201009,000000,35.8154,35.8609,35.6017,35.8056,195799.45172156,0
+SRVR.US,D,20201012,000000,35.8936,36.0588,35.761,35.943,139262.51920625,0
+SRVR.US,D,20201013,000000,35.8837,35.9035,35.4809,35.5423,211667.87218408,0
+SRVR.US,D,20201014,000000,35.5819,35.671,35.0812,35.1356,2928315.7861616,0
+SRVR.US,D,20201015,000000,34.814,35.2959,34.7953,35.1455,179564.18393845,0
+SRVR.US,D,20201016,000000,35.2523,35.4077,35.0594,35.2227,181815.79779596,0
+SRVR.US,D,20201019,000000,35.3286,35.5136,34.8724,34.9308,178761.76858708,0
+SRVR.US,D,20201020,000000,35.1356,35.291,34.9941,35.0862,2305330.2091037,0
+SRVR.US,D,20201021,000000,35.0079,35.2533,34.9575,35.0565,245926.15681401,0
+SRVR.US,D,20201022,000000,35.0565,35.1257,34.4449,34.5033,167104.51282124,0
+SRVR.US,D,20201023,000000,34.6092,34.6685,34.3083,34.6488,167671.45868033,0
+SRVR.US,D,20201026,000000,34.532,34.5597,34.152,34.5597,141219.03824939,0
+SRVR.US,D,20201027,000000,34.5795,34.727,34.3083,34.3272,98236.255220992,0
+SRVR.US,D,20201028,000000,33.7255,34.0264,33.4228,33.5296,229393.77301918,0
+SRVR.US,D,20201029,000000,33.6562,33.7642,33.2467,33.5009,230786.37799927,0
+SRVR.US,D,20201030,000000,33.307,33.3743,32.7529,33.1397,205677.04321313,0
+SRVR.US,D,20201102,000000,33.5296,33.7404,33.2041,33.6365,301447.43765662,0
+SRVR.US,D,20201103,000000,33.9086,34.2628,33.7869,34.1332,255543.01384632,0
+SRVR.US,D,20201104,000000,34.347,35.3681,34.3173,34.9397,186551.4632072,0
+SRVR.US,D,20201105,000000,35.3879,35.6413,35.2138,35.3088,236275.95002528,0
+SRVR.US,D,20201106,000000,35.3186,35.7511,35.3186,35.5819,140802.67159352,0
+SRVR.US,D,20201109,000000,36.4784,36.6723,34.5696,34.6488,435978.33384634,0
+SRVR.US,D,20201110,000000,34.4934,34.4934,33.7592,34.0164,258347.4251814,0
+SRVR.US,D,20201111,000000,34.4449,35.0762,34.1907,34.9021,203851.9019983,0
+SRVR.US,D,20201112,000000,35.0664,35.1356,34.6923,34.7953,2176990.2404234,0
+SRVR.US,D,20201113,000000,35.0079,35.3781,34.8298,35.3286,137034.14911837,0
+SRVR.US,D,20201116,000000,35.3979,35.3979,34.8041,34.9991,416222.14026451,0
+SRVR.US,D,20201117,000000,34.9119,34.9318,34.6893,34.8922,147089.60597751,0
+SRVR.US,D,20201118,000000,34.9397,35.2573,34.6873,34.6873,155885.85688222,0
+SRVR.US,D,20201119,000000,34.8922,34.8922,34.4746,34.7755,191236.59868448,0
+SRVR.US,D,20201120,000000,34.717,34.7635,34.439,34.5122,128082.26601704,0
+SRVR.US,D,20201123,000000,34.5419,34.5419,34.2372,34.25,143746.54554635,0
+SRVR.US,D,20201124,000000,34.4836,34.4836,33.8878,33.9482,189282.10083869,0
+SRVR.US,D,20201125,000000,34.0362,34.2608,33.8305,34.2203,251884.64662722,0
+SRVR.US,D,20201127,000000,34.2787,34.532,34.2708,34.4063,72453.861714439,0
+SRVR.US,D,20201130,000000,34.4351,34.5696,34.1144,34.3766,176449.51880882,0
+SRVR.US,D,20201201,000000,34.5597,34.8526,34.5597,34.8428,281654.86252233,0
+SRVR.US,D,20201202,000000,34.7755,34.7755,34.1718,34.2104,221204.89192074,0
+SRVR.US,D,20201203,000000,34.2203,34.4548,34.1807,34.3272,148675.23530534,0
+SRVR.US,D,20201204,000000,34.3766,34.6162,34.347,34.532,163610.87318686,0
+SRVR.US,D,20201207,000000,34.3272,34.6517,34.061,34.2302,162203.10922659,0
+SRVR.US,D,20201208,000000,34.0362,34.256,33.9967,34.1045,189261.88886511,0
+SRVR.US,D,20201209,000000,34.2005,34.2025,33.4733,33.5593,369845.76687098,0
+SRVR.US,D,20201210,000000,33.5494,33.7928,33.3268,33.6464,137246.37484103,0
+SRVR.US,D,20201211,000000,33.5781,33.6761,33.3268,33.6761,230718.66788775,0
+SRVR.US,D,20201214,000000,33.8988,34.0066,33.4713,33.4713,178356.51851668,0
+SRVR.US,D,20201215,000000,33.588,33.6562,33.3555,33.6562,317899.98415577,0
+SRVR.US,D,20201216,000000,33.9185,34.0066,33.6562,33.8305,215199.91456827,0
+SRVR.US,D,20201217,000000,33.9482,34.5517,33.9482,34.5033,316326.48201209,0
+SRVR.US,D,20201218,000000,34.5795,34.5795,34.1907,34.4351,231729.26656706,0
+SRVR.US,D,20201221,000000,34.2876,34.2876,33.7898,34.151,178242.32086591,0
+SRVR.US,D,20201222,000000,34.0144,34.5706,34.0144,34.5706,236892.41521966,0
+SRVR.US,D,20201223,000000,34.62,34.7082,34.1897,34.2292,193056.68690592,0
+SRVR.US,D,20201224,000000,34.1897,34.3816,34.0937,34.347,90514.270712385,0
+SRVR.US,D,20201228,000000,34.4548,34.5607,34.347,34.4836,165630.04934812,0
+SRVR.US,D,20201229,000000,34.728,34.816,34.4251,34.4647,174428.3214502,0
+SRVR.US,D,20201230,000000,34.5607,34.7378,34.4529,34.5419,135591.01420432,0
+SRVR.US,D,20201231,000000,34.4449,35.0693,34.3974,35.0099,144837.99212,0
+SRVR.US,D,20210104,000000,35.2455,35.2455,34.0937,34.2777,220799.64185033,0
+SRVR.US,D,20210105,000000,34.347,34.532,34.1797,34.2292,272234.0616338,0
+SRVR.US,D,20210106,000000,34.2975,34.2975,33.5158,33.5851,387636.34602155,0
+SRVR.US,D,20210107,000000,33.7127,33.9759,33.5851,33.7898,302242.77881723,0
+SRVR.US,D,20210108,000000,34.0056,34.4836,34.0056,34.1609,369134.30540074,0
+SRVR.US,D,20210111,000000,34.0056,34.2391,33.7335,33.8185,243203.60397195,0
+SRVR.US,D,20210112,000000,33.8087,33.8136,33.3317,33.7127,4166677.1322221,0
+SRVR.US,D,20210113,000000,33.5751,33.9561,33.5454,33.9066,457008.89236277,0
+SRVR.US,D,20210114,000000,33.8868,34.2193,33.8383,34.0739,465104.79838273,0
+SRVR.US,D,20210115,000000,34.0739,34.5874,34.0284,34.4836,366641.15845889,0
+SRVR.US,D,20210119,000000,34.8744,34.8912,34.5884,34.816,337391.40088363,0
+SRVR.US,D,20210120,000000,34.9516,35.4246,34.7477,35.2455,189343.74735813,0
+SRVR.US,D,20210121,000000,35.2643,35.2643,34.9011,35.2356,329116.61889743,0
+SRVR.US,D,20210122,000000,35.1089,35.4117,35.0832,35.3523,237992.95718143,0
+SRVR.US,D,20210125,000000,35.3128,36.0064,35.3128,35.8312,204827.12972384,0
+SRVR.US,D,20210126,000000,35.8312,36.1251,35.6363,36.1241,269086.04674775,0
+SRVR.US,D,20210127,000000,35.6758,36.0945,35.478,35.567,246054.50284628,0
+SRVR.US,D,20210128,000000,35.4899,35.853,35.3266,35.5077,176833.54630696,0
+SRVR.US,D,20210129,000000,35.2543,35.8332,35.187,35.3721,210833.11767497,0
+SRVR.US,D,20210201,000000,35.7431,36.4259,35.563,36.3092,251142.86719661,0
+SRVR.US,D,20210202,000000,36.6416,36.7901,36.4437,36.6218,136295.4014838,0
+SRVR.US,D,20210203,000000,36.7792,36.7792,36.1043,36.3092,226111.34850878,0
+SRVR.US,D,20210204,000000,36.2597,36.2597,35.9885,36.0163,240688.22385914,0
+SRVR.US,D,20210205,000000,36.2419,36.4279,36.0816,36.3092,175080.15759835,0
+SRVR.US,D,20210208,000000,36.3389,36.418,36.036,36.2508,126589.61176771,0
+SRVR.US,D,20210209,000000,36.4764,36.7109,36.4279,36.4764,199518.45486142,0
+SRVR.US,D,20210210,000000,36.5723,36.885,36.4764,36.5526,166809.41800688,0
+SRVR.US,D,20210211,000000,36.8267,36.8267,36.0064,36.1241,148649.97033836,0
+SRVR.US,D,20210212,000000,36.0845,36.1043,35.7293,35.9885,259777.42231263,0
+SRVR.US,D,20210216,000000,36.0648,36.0747,35.3424,35.4899,229254.31040144,0
+SRVR.US,D,20210217,000000,35.2841,35.5572,35.2841,35.48,121694.27176513,0
+SRVR.US,D,20210218,000000,35.187,35.4612,35.187,35.3523,171014.51911149,0
+SRVR.US,D,20210219,000000,35.4899,35.6215,35.2841,35.2939,122987.83807465,0
+SRVR.US,D,20210222,000000,35.1583,35.1821,34.7082,34.8843,287445.59295478,0
+SRVR.US,D,20210223,000000,34.7962,34.8546,34.3766,34.5805,256989.18055641,0
+SRVR.US,D,20210224,000000,34.62,34.7378,34.343,34.5805,233036.98125809,0
+SRVR.US,D,20210225,000000,34.7477,34.8843,34.0046,34.2777,193514.48810765,0
+SRVR.US,D,20210226,000000,34.4449,34.5617,34.1422,34.1609,173972.54144583,0
+SRVR.US,D,20210301,000000,34.3866,34.5389,33.868,33.9066,158565.96457975,0
+SRVR.US,D,20210302,000000,33.8185,33.8829,33.302,33.4287,247106.53607144,0
+SRVR.US,D,20210303,000000,33.4287,33.4287,32.452,32.462,329416.7667052,0
+SRVR.US,D,20210304,000000,32.452,32.9112,31.9345,32.1493,412072.62208726,0
+SRVR.US,D,20210305,000000,32.3838,32.5688,31.5526,32.4422,414667.83949573,0
+SRVR.US,D,20210308,000000,32.3937,32.6153,32.0137,32.0899,303921.38322357,0
+SRVR.US,D,20210309,000000,32.3937,33.1348,32.3937,32.9013,825975.43838275,0
+SRVR.US,D,20210310,000000,33.0962,33.3515,33.0289,33.1348,291689.0968092,0
+SRVR.US,D,20210311,000000,33.5356,34.0541,33.4386,33.9165,185959.25238113,0
+SRVR.US,D,20210312,000000,33.781,34.249,33.4771,34.249,310305.33508076,0
+SRVR.US,D,20210315,000000,34.2678,34.718,34.151,34.6597,186564.60099003,0
+SRVR.US,D,20210316,000000,34.7566,35.099,34.6982,34.8645,224880.43931738,0
+SRVR.US,D,20210317,000000,34.7764,34.7962,34.3568,34.728,235975.80221753,0
+SRVR.US,D,20210318,000000,34.5706,34.5706,34.0739,34.3073,104956.7364384,0
+SRVR.US,D,20210319,000000,34.4647,34.623,34.2777,34.2777,251304.56298529,0
+SRVR.US,D,20210322,000000,34.3668,34.8813,34.3668,34.7398,302425.69717819,0
+SRVR.US,D,20210323,000000,34.73,35.19,34.6805,34.9744,144644.96777226,0
+SRVR.US,D,20210324,000000,34.8863,34.8863,34.3598,34.4558,152153.71595953,0
+SRVR.US,D,20210325,000000,34.3866,34.6607,34.1412,34.5716,142062.88814662,0
+SRVR.US,D,20210326,000000,34.7784,35.4454,34.5944,35.4454,125145.46625498,0
+SRVR.US,D,20210329,000000,35.4849,35.661,35.2118,35.5127,94358.588088479,0
+SRVR.US,D,20210330,000000,35.3661,35.3959,35.1613,35.2296,86318.264995891,0
+SRVR.US,D,20210331,000000,35.2494,35.6996,35.0723,35.4849,131594.09642765,0
+SRVR.US,D,20210401,000000,35.572,35.8471,35.475,35.8471,95461.151247607,0
+SRVR.US,D,20210405,000000,36.043,36.3171,35.9252,36.2775,115841.89481325,0
+SRVR.US,D,20210406,000000,36.2191,36.3062,36.0133,36.2093,319371.41583285,0
+SRVR.US,D,20210407,000000,36.1211,36.2389,35.8065,35.9747,115723.65476777,0
+SRVR.US,D,20210408,000000,35.9648,36.2379,35.7877,35.8174,75108.704444986,0
+SRVR.US,D,20210409,000000,35.8372,35.8372,35.4948,35.6898,83850.383021016,0
+SRVR.US,D,20210412,000000,35.6898,35.8757,35.4622,35.8659,69010.75201403,0
+SRVR.US,D,20210413,000000,35.8074,36.2389,35.8074,36.1993,92102.93183626,0
+SRVR.US,D,20210414,000000,36.2775,36.3864,35.9154,35.9549,79088.442044108,0
+SRVR.US,D,20210415,000000,36.0717,36.7001,36.0717,36.7001,187670.1959452,0
+SRVR.US,D,20210416,000000,36.8177,36.8177,36.4942,36.5912,136822.93399439,0
+SRVR.US,D,20210419,000000,36.6308,36.897,36.5714,36.7881,108773.76765016,0
+SRVR.US,D,20210420,000000,36.7485,37.2571,36.7485,37.1513,253002.36876654,0
+SRVR.US,D,20210421,000000,37.2096,37.4838,37.2096,37.3363,63056.304595537,0
+SRVR.US,D,20210422,000000,37.366,37.6549,37.1809,37.3462,104950.67284633,0
+SRVR.US,D,20210423,000000,37.5035,37.7776,37.4402,37.6401,129594.1216413,0
+SRVR.US,D,20210426,000000,37.6302,37.739,37.5313,37.6529,111257.81920389,0
+SRVR.US,D,20210427,000000,37.837,37.837,37.4402,37.5233,76569.019536589,0
+SRVR.US,D,20210428,000000,37.5035,37.5846,37.3957,37.4155,149883.9113258,0
+SRVR.US,D,20210429,000000,37.5331,37.7142,37.0621,37.4896,205383.96959614,0
+SRVR.US,D,20210430,000000,37.1909,37.8023,37.1909,37.7539,108602.97647335,0
+SRVR.US,D,20210503,000000,37.8765,37.8765,37.465,37.4847,82754.894052644,0
+SRVR.US,D,20210504,000000,37.3066,37.4006,36.8821,37.0523,76379.026984879,0
+SRVR.US,D,20210505,000000,37.1116,37.1116,36.6208,36.7396,73109.740257311,0
+SRVR.US,D,20210506,000000,36.611,36.798,36.4665,36.6803,82780.159019627,0
+SRVR.US,D,20210507,000000,36.7297,37.1265,36.6803,37.1018,97593.51446095,0
+SRVR.US,D,20210510,000000,37.0721,37.1789,36.9445,36.9543,69704.022708037,0
+SRVR.US,D,20210511,000000,36.6703,36.798,36.3962,36.6901,209337.43162959,0
+SRVR.US,D,20210512,000000,36.6506,36.7198,36.1211,36.1311,151855.58934913,0
+SRVR.US,D,20210513,000000,36.1508,36.5031,36.0816,36.3171,114288.60464314,0
+SRVR.US,D,20210514,000000,36.3864,36.885,36.3864,36.7782,58427.762644298,0
+SRVR.US,D,20210517,000000,36.7584,36.8564,36.6881,36.8465,104858.70836651,0
+SRVR.US,D,20210518,000000,36.8762,37.2096,36.6218,37.0325,99721.835279577,0
+SRVR.US,D,20210519,000000,36.7782,36.9049,36.5743,36.8662,84191.965374622,0
+SRVR.US,D,20210520,000000,36.8366,37.4936,36.7881,37.3264,76331.528846951,0
+SRVR.US,D,20210521,000000,37.4253,37.4451,37.1611,37.2868,165853.39165625,0
+SRVR.US,D,20210524,000000,37.2195,37.6401,37.2195,37.4946,53378.811642466,0
+SRVR.US,D,20210525,000000,37.5331,37.832,37.3758,37.7291,65287.706479453,0
+SRVR.US,D,20210526,000000,37.7875,38.1061,37.7875,37.8548,75229.976286504,0
+SRVR.US,D,20210527,000000,37.7974,38.0023,37.6648,37.8765,80707.421128363,0
+SRVR.US,D,20210528,000000,37.8667,38.211,37.8667,37.935,92060.486691729,0
+SRVR.US,D,20210601,000000,38.1704,38.2971,37.9834,38.2397,78595.269888605,0
+SRVR.US,D,20210602,000000,38.2872,38.8571,38.2872,38.8561,67014.819622393,0
+SRVR.US,D,20210603,000000,38.7087,38.8513,38.5999,38.8463,48031.734030238,0
+SRVR.US,D,20210604,000000,39.0125,39.1402,38.9462,39.1302,72777.253291818,0
+SRVR.US,D,20210607,000000,39.3756,39.8952,39.3756,39.817,137221.10987405,0
+SRVR.US,D,20210608,000000,39.8952,40.1505,39.8219,40.1208,104545.42277592,0
+SRVR.US,D,20210609,000000,40.3652,40.3652,40.1405,40.1405,118831.24570665,0
+SRVR.US,D,20210610,000000,40.3652,40.669,40.0614,40.669,72563.006371804,0
+SRVR.US,D,20210611,000000,40.6788,40.6788,40.2158,40.4344,135507.13451394,0
+SRVR.US,D,20210614,000000,40.4642,40.7086,40.4047,40.7086,345769.2639351,0
+SRVR.US,D,20210615,000000,40.7086,40.7086,40.2573,40.3068,99024.522190853,0
+SRVR.US,D,20210616,000000,40.3157,40.4404,39.8506,39.9347,98141.258945136,0
+SRVR.US,D,20210617,000000,39.8368,40.1108,39.6993,40.1108,135792.1233415,0
+SRVR.US,D,20210618,000000,39.9249,40.1307,39.7675,39.8616,132470.28548261,0
+SRVR.US,D,20210621,000000,40.0129,40.2198,39.531,40.1317,69047.133566486,0
+SRVR.US,D,20210622,000000,40.0723,40.1218,39.8269,39.9734,157661.47876177,0
+SRVR.US,D,20210623,000000,40.0228,40.0228,39.5112,39.629,87063.076222542,0
+SRVR.US,D,20210624,000000,39.7873,39.8021,39.3243,39.4331,104507.02002611,0
+SRVR.US,D,20210625,000000,39.5409,39.8071,39.4717,39.8071,90472.836166533,0
+SRVR.US,D,20210628,000000,39.7972,39.9734,39.719,39.9734,87369.287622373,0
+SRVR.US,D,20210629,000000,39.9634,40.0654,39.8368,39.9734,87873.576363348,0
+SRVR.US,D,20210630,000000,39.8269,39.9932,39.6389,39.6983,229385.68822975,0
+SRVR.US,D,20210701,000000,39.629,39.8071,39.5261,39.5508,94053.387287328,0
+SRVR.US,D,20210702,000000,39.6685,39.7972,39.5419,39.7972,68106.266196048,0
+SRVR.US,D,20210706,000000,39.6685,40.1613,39.6685,40.1415,67734.365882062,0
+SRVR.US,D,20210707,000000,40.289,40.3999,40.0525,40.2841,97760.263243036,0
+SRVR.US,D,20210708,000000,40.0525,40.2682,39.9545,40.0822,69500.892373495,0
+SRVR.US,D,20210709,000000,40.092,40.3771,40.0228,40.3672,56745.115843247,0
+SRVR.US,D,20210712,000000,40.2989,40.662,40.1871,40.6333,7845541.3137375,0
+SRVR.US,D,20210713,000000,40.5848,40.7907,40.2692,40.2989,555518.00922718,0
+SRVR.US,D,20210714,000000,40.3474,40.5373,40.2316,40.4661,225936.51493726,0
+SRVR.US,D,20210715,000000,40.3869,40.6135,40.2663,40.4958,149645.41003748,0
+SRVR.US,D,20210716,000000,40.662,40.7313,40.3622,40.3969,104563.61355215,0
+SRVR.US,D,20210719,000000,40.003,40.2741,39.7675,40.0822,167638.10892392,0
+SRVR.US,D,20210720,000000,40.191,40.4958,40.1564,40.3672,326004.98556385,0
+SRVR.US,D,20210721,000000,40.5453,40.5453,40.1613,40.1613,118690.77249022,0
+SRVR.US,D,20210722,000000,40.1515,40.1515,39.6389,39.7576,108928.38924809,0
+SRVR.US,D,20210723,000000,39.8952,39.9951,39.4816,39.9051,85989.820425115,0
+SRVR.US,D,20210726,000000,39.8071,39.8071,39.4717,39.6587,115231.49321094,0
+SRVR.US,D,20210727,000000,39.4331,39.7804,39.4232,39.7478,139377.72745569,0
+SRVR.US,D,20210728,000000,39.8269,39.9634,39.7478,39.9288,84249.569499344,0
+SRVR.US,D,20210729,000000,40.0525,40.191,39.3341,39.3638,119989.39179314,0
+SRVR.US,D,20210730,000000,39.3143,40.0445,39.3143,39.7576,215162.52241714,0
+SRVR.US,D,20210802,000000,39.8754,40.1455,39.8071,39.8269,83217.748247768,0
+SRVR.US,D,20210803,000000,39.9545,40.0426,39.7081,39.9149,82342.569791485,0
+SRVR.US,D,20210804,000000,39.9832,40.2108,39.7428,40.0228,88807.369543031,0
+SRVR.US,D,20210805,000000,40.1713,40.2395,39.8981,40.1317,77778.706155723,0
+SRVR.US,D,20210806,000000,40.289,40.4859,40.2198,40.3869,77994.974273095,0
+SRVR.US,D,20210809,000000,40.4167,40.4167,40.2494,40.2989,68750.017554768,0
+SRVR.US,D,20210810,000000,40.3771,40.4325,39.8556,39.8853,117509.38263411,0
+SRVR.US,D,20210811,000000,39.9051,40.1713,39.9001,40.1188,98083.654820416,0
+SRVR.US,D,20210812,000000,40.1317,40.4067,40.003,40.3474,74058.692417183,0
+SRVR.US,D,20210813,000000,40.3374,40.4502,40.2236,40.4167,132939.20326981,0
+SRVR.US,D,20210816,000000,40.289,40.5155,40.289,40.4464,75908.08800032,0
+SRVR.US,D,20210817,000000,40.2989,40.5255,40.1317,40.476,98360.558858546,0
+SRVR.US,D,20210818,000000,40.575,40.575,40.0723,40.0723,107144.68257911,0
+SRVR.US,D,20210819,000000,39.9545,40.5848,39.8971,40.4661,144842.03451472,0
+SRVR.US,D,20210820,000000,40.5155,40.8292,40.3474,40.7046,92169.631349095,0
+SRVR.US,D,20210823,000000,40.7609,40.8797,40.7046,40.7808,132041.79164259,0
+SRVR.US,D,20210824,000000,40.9094,40.9094,40.4661,40.5552,263096.22837549,0
+SRVR.US,D,20210825,000000,40.476,40.476,40.1713,40.3572,108584.78569712,0
+SRVR.US,D,20210826,000000,40.3078,40.4661,40.2198,40.3771,137640.50832596,0
+SRVR.US,D,20210827,000000,40.3771,40.4958,40.2029,40.4364,66455.958552735,0
+SRVR.US,D,20210830,000000,40.4364,41.0658,40.3672,41.0163,94146.362365824,0
+SRVR.US,D,20210831,000000,40.9391,41.3181,40.8402,41.2934,103835.98250305,0
+SRVR.US,D,20210901,000000,41.3705,42.1483,41.3507,42.0701,133086.75067699,0
+SRVR.US,D,20210902,000000,42.2274,42.4145,41.8673,42.366,91222.700386582,0
+SRVR.US,D,20210903,000000,42.2572,42.552,41.893,42.5124,136509.64840381,0
+SRVR.US,D,20210907,000000,42.366,42.4838,41.8435,42.2374,127069.64614038,0
+SRVR.US,D,20210908,000000,42.1879,42.366,42.0503,42.2967,203580.05095357,0
+SRVR.US,D,20210909,000000,42.0503,42.1186,41.4299,41.4893,87080.25640009,0
+SRVR.US,D,20210910,000000,41.509,41.509,40.7511,40.8204,366020.6508698,0
+SRVR.US,D,20210913,000000,41.1251,41.1251,40.6868,40.8897,86368.794929856,0
+SRVR.US,D,20210914,000000,41.0064,41.135,40.7412,40.8006,108456.43966485,0
+SRVR.US,D,20210915,000000,40.8995,41.0064,40.6333,40.9193,97853.238321533,0
+SRVR.US,D,20210916,000000,40.7808,41.045,40.5354,40.9965,158095.0255952,0
+SRVR.US,D,20210917,000000,41.0855,41.1746,40.7709,41.0658,91884.64252153,0
+SRVR.US,D,20210920,000000,40.6818,40.8402,40.1317,40.5255,150238.63146223,0
+SRVR.US,D,20210921,000000,40.7511,41.0717,40.7016,40.7609,124568.41440909,0
+SRVR.US,D,20210922,000000,40.8797,41.4002,40.7907,41.1647,89876.58294574,0
+SRVR.US,D,20210923,000000,41.323,41.3429,40.472,40.7798,94720.382415672,0
+SRVR.US,D,20210924,000000,40.6116,40.6116,39.9407,40.0495,103495.41074812,0
+SRVR.US,D,20210927,000000,39.9802,39.9802,39.1708,39.1907,187532.7545248,0
+SRVR.US,D,20210928,000000,38.8453,38.8651,38.3228,38.678,212411.67281206,0
+SRVR.US,D,20210929,000000,38.8156,39.0432,38.7958,38.8552,104712.171558,0
+SRVR.US,D,20210930,000000,38.9443,39.0432,38.401,38.4109,107367.01428855,0
+SRVR.US,D,20211001,000000,38.5099,38.8503,38.2041,38.6187,124551.23423154,0
+SRVR.US,D,20211004,000000,38.5396,38.6187,38.214,38.4901,82038.379589014,0
+SRVR.US,D,20211005,000000,38.4801,38.4801,37.9666,38.1447,137728.43041106,0
+SRVR.US,D,20211006,000000,37.7499,38.3713,37.6311,38.313,230543.83431623,0
+SRVR.US,D,20211007,000000,38.5692,38.9641,38.5494,38.5494,75084.450076682,0
+SRVR.US,D,20211008,000000,38.5594,38.5594,37.9181,37.9181,69519.083149723,0
+SRVR.US,D,20211011,000000,37.8687,37.9676,37.6609,37.6905,136375.23877946,0
+SRVR.US,D,20211012,000000,37.8093,38.1151,37.735,38.0259,150740.89900586,0
+SRVR.US,D,20211013,000000,37.9379,38.2832,37.7341,38.2239,140598.5306603,0
+SRVR.US,D,20211014,000000,38.4208,38.7077,38.4129,38.6087,122267.2812163,0
+SRVR.US,D,20211015,000000,38.8156,38.9739,38.5227,38.7077,126898.85496357,0
+SRVR.US,D,20211018,000000,38.5099,38.7077,38.4258,38.4505,127024.16919981,0
+SRVR.US,D,20211019,000000,38.7077,39.1412,38.7077,39.0432,108303.83926427,0
+SRVR.US,D,20211020,000000,39.161,39.6448,39.161,39.6448,355163.78925796,0
+SRVR.US,D,20211021,000000,39.625,40.1386,39.4667,40.1386,168649.71820191,0
+SRVR.US,D,20211022,000000,40.1089,40.3929,40.092,40.2464,109065.83066847,0
+SRVR.US,D,20211025,000000,40.2761,40.3068,39.9575,40.2266,110344.23799781,0
+SRVR.US,D,20211026,000000,40.3949,40.5137,40.3157,40.3454,389408.93610506,0
+SRVR.US,D,20211027,000000,40.5532,40.7521,40.0397,40.0397,106824.32279777,0
+SRVR.US,D,20211028,000000,40.1683,40.573,40.1089,40.5433,114075.36832182,0
+SRVR.US,D,20211029,000000,40.4047,40.4592,39.8813,40.099,126897.84436489,0
+SRVR.US,D,20211101,000000,40.1683,40.5393,39.9229,40.4344,146297.29661292,0
+SRVR.US,D,20211102,000000,40.4344,40.6215,40.0743,40.5037,144655.07375905,0
+SRVR.US,D,20211103,000000,40.5037,40.7897,40.3306,40.6808,106321.04465547,0
+SRVR.US,D,20211104,000000,40.6215,40.6215,40.0565,40.1781,175585.456938,0
+SRVR.US,D,20211105,000000,40.4047,40.4047,39.911,40.0099,84815.504759757,0
+SRVR.US,D,20211108,000000,40.1287,40.1287,39.7141,40.0594,98624.325113846,0
+SRVR.US,D,20211109,000000,40.1287,40.5334,40.1287,40.3454,93076.138364435,0
+SRVR.US,D,20211110,000000,40.2663,40.5185,39.8714,39.9209,84935.766002595,0
+SRVR.US,D,20211111,000000,40.0099,40.0297,39.7636,39.9605,118108.66765094,0
+SRVR.US,D,20211112,000000,40.1881,40.2663,40.0624,40.2078,58967.422339049,0
+SRVR.US,D,20211115,000000,40.4344,40.6017,40.2563,40.573,134960.40062843,0
+SRVR.US,D,20211116,000000,40.6709,40.7402,40.3504,40.3652,84595.194247668,0
+SRVR.US,D,20211117,000000,40.4047,40.5137,40.1386,40.4047,2399334.0770557,0
+SRVR.US,D,20211118,000000,40.4047,40.4444,40.0377,40.2663,199615.47233464,0
+SRVR.US,D,20211119,000000,40.1683,40.3949,40.0545,40.0693,117354.76103617,0
+SRVR.US,D,20211122,000000,40.1781,40.2366,39.8813,39.9407,151676.7133829,0
+SRVR.US,D,20211123,000000,39.9209,40.1287,39.8457,40.1287,150339.69133016,0
+SRVR.US,D,20211124,000000,40.0099,40.5423,39.9011,40.4839,84367.809544823,0
+SRVR.US,D,20211126,000000,40.1287,40.4384,39.9308,40.0199,77648.338926091,0
+SRVR.US,D,20211129,000000,40.1485,40.7006,39.9704,40.5137,127565.85009192,0
+SRVR.US,D,20211130,000000,40.2761,40.6413,39.8813,39.9011,136214.55358946,0
+SRVR.US,D,20211201,000000,40.198,40.381,39.25,39.3093,141275.63177544,0
+SRVR.US,D,20211202,000000,39.4083,40.1277,39.3886,39.9704,142263.9972838,0
+SRVR.US,D,20211203,000000,40,40.0693,39.2401,39.5855,171650.18568077,0
+SRVR.US,D,20211206,000000,39.724,40.099,39.6646,39.9209,130230.79880926,0
+SRVR.US,D,20211207,000000,40.1683,40.7897,40.1683,40.7105,125246.52612291,0
+SRVR.US,D,20211208,000000,40.7897,40.8847,40.5928,40.8194,70199.216060899,0
+SRVR.US,D,20211209,000000,40.7501,40.7798,40.3276,40.3652,76487.161043565,0
+SRVR.US,D,20211210,000000,40.4344,40.5591,40.3771,40.5037,78803.453216542,0
+SRVR.US,D,20211213,000000,40.5334,41.138,40.5334,40.9866,223841.54387505,0
+SRVR.US,D,20211214,000000,40.8392,40.8787,40.2563,40.5334,106780.86705456,0
+SRVR.US,D,20211215,000000,40.6215,40.7897,40.3355,40.7897,141103.82999996,0
+SRVR.US,D,20211216,000000,40.8887,41.2736,40.8689,41.0855,98095.782004567,0
+SRVR.US,D,20211217,000000,40.8589,41.4655,40.8589,41.1746,89009.489278893,0
+SRVR.US,D,20211220,000000,40.76,40.9767,40.4839,40.9382,236314.3527751,0
+SRVR.US,D,20211221,000000,41.1153,41.2765,40.9767,41.1647,83573.478982885,0
+SRVR.US,D,20211222,000000,41.2043,41.5496,41.0955,41.5398,93326.766836904,0
+SRVR.US,D,20211223,000000,41.5793,41.5991,41.3022,41.4605,122288.50378857,0
+SRVR.US,D,20211227,000000,41.5595,42.1136,41.5398,42.1136,97609.68403982,0
+SRVR.US,D,20211228,000000,42.0839,42.4102,42.0518,42.3115,149269.46732878,0
+SRVR.US,D,20211229,000000,42.3215,42.4006,42.1384,42.361,125879.16089616,0
+SRVR.US,D,20211230,000000,42.4204,42.8457,42.4204,42.747,90385.924680113,0
+SRVR.US,D,20211231,000000,42.7667,43.0438,42.747,42.8261,116237.03889686,0
+SRVR.US,D,20220103,000000,42.9053,42.9053,41.891,42.4006,209230.30816959,0
+SRVR.US,D,20220104,000000,42.4303,42.4501,41.4111,41.4605,216831.02083668,0
+SRVR.US,D,20220105,000000,41.1538,41.1538,39.5409,39.6102,249793.71795973,0
+SRVR.US,D,20220106,000000,39.4717,39.5409,38.7988,39.3925,183350.89718983,0
+SRVR.US,D,20220107,000000,39.3628,39.7685,39.0857,39.531,479770.60641687,0
+SRVR.US,D,20220110,000000,39.1649,39.1649,38.4244,39.0264,171377.32403736,0
+SRVR.US,D,20220111,000000,38.9176,38.9373,38.5415,38.9076,1046982.2529624,0
+SRVR.US,D,20220112,000000,38.9967,39.2732,38.919,38.9571,192693.88198004,0
+SRVR.US,D,20220113,000000,39.1154,39.1154,38.3476,38.4524,107626.73814914,0
+SRVR.US,D,20220114,000000,38.2743,38.2743,37.5223,37.9874,149202.76781594,0
+SRVR.US,D,20220118,000000,37.6905,37.7795,37.4035,37.6014,270512.00148426,0
+SRVR.US,D,20220119,000000,37.74,37.9775,37.3343,37.354,250125.19432654,0
+SRVR.US,D,20220120,000000,37.6014,37.9735,37.1166,37.1166,167677.52227241,0
+SRVR.US,D,20220121,000000,37.2057,37.453,36.7901,36.889,227490.81570604,0
+SRVR.US,D,20220124,000000,36.3942,37.1759,35.7709,37.1364,472614.55716868,0
+SRVR.US,D,20220125,000000,36.7505,37.077,36.4091,36.7703,254163.54664906,0
+SRVR.US,D,20220126,000000,37.077,37.2849,35.8104,35.9985,248038.30805377,0
+SRVR.US,D,20220127,000000,36.1865,36.2063,35.0485,35.1772,240760.98696406,0
+SRVR.US,D,20220128,000000,35.3849,36.4339,34.9792,36.3844,171421.79037925,0
+SRVR.US,D,20220131,000000,36.4635,37.3838,36.4339,37.3739,115704.45339286,0
+SRVR.US,D,20220201,000000,37.364,37.4529,36.9781,37.3145,168662.85598473,0
+SRVR.US,D,20220202,000000,37.453,37.552,37.3315,37.3937,113057.69545175,0
+SRVR.US,D,20220203,000000,37.0968,37.2254,36.9088,36.9484,114486.6819843,0
+SRVR.US,D,20220204,000000,36.6911,36.9781,36.3646,36.6218,105083.06127332,0
+SRVR.US,D,20220207,000000,36.5625,36.7208,36.424,36.4437,94804.262106055,0
+SRVR.US,D,20220208,000000,36.414,36.6011,36.2854,36.3547,132361.14082525,0
+SRVR.US,D,20220209,000000,36.7505,37.5323,36.7505,37.463,987639.89851327,0
+SRVR.US,D,20220210,000000,36.9187,37.3743,36.3745,36.523,131007.94919365,0
+SRVR.US,D,20220211,000000,36.5723,36.6763,35.5334,35.7016,102261.46976068,0
+SRVR.US,D,20220214,000000,35.6323,35.7253,35.1277,35.3751,159379.4965166,0
+SRVR.US,D,20220215,000000,35.7313,35.9688,35.5835,35.761,205378.91660274,0
+SRVR.US,D,20220216,000000,35.6323,35.8699,35.4394,35.7115,159609.91301548,0
+SRVR.US,D,20220217,000000,35.5334,35.878,35.4248,35.4641,106721.24173248,0
+SRVR.US,D,20220218,000000,35.3355,35.6103,35.1079,35.2068,132585.49373205,0
+SRVR.US,D,20220222,000000,35.1079,35.4421,35.0089,35.1178,191276.01203297,0
+SRVR.US,D,20220223,000000,35.3652,35.5334,34.7047,34.7121,162107.10235205,0
+SRVR.US,D,20220224,000000,34.0986,35.8352,33.9918,35.7906,231526.13623252,0
+SRVR.US,D,20220225,000000,35.9688,36.5328,35.5235,36.4932,124207.63068058,0
+SRVR.US,D,20220228,000000,36.0975,36.4388,35.7283,36.0892,124594.68997475,0
+SRVR.US,D,20220301,000000,35.9985,36.4437,35.9366,36.1568,114563.48748393,0
+SRVR.US,D,20220302,000000,36.2756,36.8197,36.2721,36.7604,212329.81431903,0
+SRVR.US,D,20220303,000000,36.9385,37.1364,36.5625,37.0176,111610.51814297,0
+SRVR.US,D,20220304,000000,36.7307,37.1562,36.7307,37.1068,186127.01176189,0
+SRVR.US,D,20220307,000000,37.0276,37.0276,36.2359,36.3052,287103.00000249,0
+SRVR.US,D,20220308,000000,36.2557,36.612,35.8501,35.9292,189648.94815929,0
+SRVR.US,D,20220309,000000,36.4537,37.0367,36.4537,36.6614,87360.192234259,0
+SRVR.US,D,20220310,000000,36.3052,36.6279,35.8639,36.5526,311882.87961917,0
+SRVR.US,D,20220311,000000,36.7011,36.9237,35.8995,35.9292,92547.595255156,0
+SRVR.US,D,20220314,000000,35.8699,35.8995,35.1079,35.3058,169007.47013438,0
+SRVR.US,D,20220315,000000,35.6323,35.8842,35.3998,35.8699,119437.60491424,0
+SRVR.US,D,20220316,000000,36.414,36.8099,35.9935,36.7604,316839.86614118,0
+SRVR.US,D,20220317,000000,36.5723,37.2354,36.5723,37.2354,89490.534250244,0
+SRVR.US,D,20220318,000000,37.3047,37.8379,37.3047,37.5916,214700.67882069,0
+SRVR.US,D,20220321,000000,37.4728,37.6508,36.9782,37.2156,113713.57399462,0
+SRVR.US,D,20220322,000000,37.3145,37.552,37.1636,37.4333,132085.24738579,0
+SRVR.US,D,20220323,000000,37.354,37.5341,36.8594,37.1166,121990.37717817,0
+SRVR.US,D,20220324,000000,37.0968,37.4828,36.8595,37.4828,176997.263293,0
+SRVR.US,D,20220325,000000,37.453,37.6013,37.2162,37.5619,216699.64300837,0
+SRVR.US,D,20220328,000000,37.6014,38.1457,37.6014,38.1457,111587.27437335,0
+SRVR.US,D,20220329,000000,38.5217,39.1649,38.5129,39.1452,169782.59932141,0
+SRVR.US,D,20220330,000000,39.1154,39.1847,38.8581,39.0462,153422.01730206,0
+SRVR.US,D,20220331,000000,38.9671,39.1946,38.6306,38.6306,151115.83111588,0
+SRVR.US,D,20220401,000000,39.0264,39.5805,38.779,39.5706,201235.46201757,0
+SRVR.US,D,20220404,000000,39.6102,39.7488,39.446,39.7388,183389.29993963,0
+SRVR.US,D,20220405,000000,39.729,40.1999,39.6795,39.8279,116176.4029761,0
+SRVR.US,D,20220406,000000,39.5211,40.09,39.3678,39.9862,117086.95238616,0
+SRVR.US,D,20220407,000000,39.8872,39.9106,39.4617,39.5409,121010.09645923,0
+SRVR.US,D,20220408,000000,39.4816,39.6931,39.3035,39.5112,90484.963350685,0
+SRVR.US,D,20220411,000000,39.3826,39.5869,39.0362,39.155,137154.41036121,0
+SRVR.US,D,20220412,000000,39.2143,39.2243,38.6602,38.7493,963973.69864119,0
+SRVR.US,D,20220413,000000,38.7988,39.1546,38.7751,39.0857,119683.18039331,0
+SRVR.US,D,20220414,000000,39.1055,39.1748,38.7592,38.7888,78157.680660464,0
+SRVR.US,D,20220418,000000,38.6702,38.7888,38.3436,38.4921,204024.71437247,0
+SRVR.US,D,20220419,000000,38.4821,39.4024,38.4821,39.3133,139896.16457818,0
+SRVR.US,D,20220420,000000,39.4519,39.8374,39.254,39.7488,101061.88912834,0
+SRVR.US,D,20220421,000000,39.8774,39.8872,39.1055,39.1452,89139.856508524,0
+SRVR.US,D,20220422,000000,39.0659,39.0659,38.5712,38.6207,63371.611383481,0
+SRVR.US,D,20220425,000000,38.4129,38.6009,37.9973,38.5118,122394.6166499,0
+SRVR.US,D,20220426,000000,38.403,38.5514,37.6509,37.6905,133600.13480608,0
+SRVR.US,D,20220427,000000,37.7598,38.0279,37.4828,37.4926,222020.44505493,0
+SRVR.US,D,20220428,000000,37.74,38.3733,37.4387,38.2347,348799.03877567,0
+SRVR.US,D,20220429,000000,38.314,38.3691,36.9781,36.9781,127997.37572799,0
+SRVR.US,D,20220502,000000,36.9484,37.1756,35.7412,36.3745,259573.28137941,0
+SRVR.US,D,20220503,000000,36.4635,37.1463,36.4537,36.9582,111007.19073143,0
+SRVR.US,D,20220504,000000,36.9187,37.6411,36.5625,37.552,130809.8718525,0
+SRVR.US,D,20220505,000000,37.3442,37.4431,36.3352,36.612,131096.88187743,0
+SRVR.US,D,20220506,000000,36.2261,36.2854,35.7906,36.1865,149211.86320406,0
+SRVR.US,D,20220509,000000,35.7709,35.7709,34.1877,34.2669,198094.52132227,0
+SRVR.US,D,20220510,000000,34.623,34.8506,33.208,33.6236,267259.89493424,0
+SRVR.US,D,20220511,000000,33.772,34.3558,33.5643,33.6039,544743.00610838,0
+SRVR.US,D,20220512,000000,33.3861,33.871,33.2674,33.7225,313286.60118473,0
+SRVR.US,D,20220513,000000,33.9699,34.8606,33.9699,34.8209,151254.28313494,0
+SRVR.US,D,20220516,000000,34.9298,34.9298,34.5142,34.5439,102101.79516935,0
+SRVR.US,D,20220517,000000,35.0089,35.0189,34.6428,34.9792,216451.03573326,0
+SRVR.US,D,20220518,000000,34.7715,34.8408,34.1184,34.2173,104516.11541422,0
+SRVR.US,D,20220519,000000,34.0887,34.7913,34.0887,34.4251,190000.63649969,0
+SRVR.US,D,20220520,000000,34.722,35.0882,34.5266,35.0287,113053.65305703,0
+SRVR.US,D,20220523,000000,35.3355,35.7411,34.9792,35.672,110464.49924064,0
+SRVR.US,D,20220524,000000,35.4839,36.0578,35.0656,35.9589,246695.22240897,0
+SRVR.US,D,20220525,000000,35.8699,36.3349,35.7263,36.2359,211888.18269617,0
+SRVR.US,D,20220526,000000,36.3844,36.7505,36.137,36.1964,141641.46849735,0
+SRVR.US,D,20220527,000000,36.3646,37.1759,36.3547,37.1759,124736.17378985,0
+SRVR.US,D,20220531,000000,37.0176,37.0671,36.5385,36.5921,109144.65736546,0
+SRVR.US,D,20220601,000000,36.7999,36.7999,36.0103,36.2359,91795.70983775,0
+SRVR.US,D,20220602,000000,35.9688,36.7208,35.4147,36.6911,79110.675215053,0
+SRVR.US,D,20220603,000000,36.4339,36.6613,36.2261,36.3151,80352.700991925,0
+SRVR.US,D,20220606,000000,36.6614,36.7802,36.3606,36.5031,140247.85291858,0
+SRVR.US,D,20220607,000000,36.2756,36.7505,35.9787,36.7109,74607.447500048,0
+SRVR.US,D,20220608,000000,36.7109,36.9484,36.3448,36.414,127762.91683439,0
+SRVR.US,D,20220609,000000,36.1766,36.5427,35.672,35.672,121617.4662655,0
+SRVR.US,D,20220610,000000,35.2465,35.2465,34.6527,34.7517,185033.54399087,0
+SRVR.US,D,20220613,000000,34.0194,34.0689,33.02,33.0992,280731.17532944,0
+SRVR.US,D,20220614,000000,33.1684,33.1684,32.2581,32.4758,215551.60290867,0
+SRVR.US,D,20220615,000000,32.7232,33.5988,32.6836,33.2773,194513.97020148,0
+SRVR.US,D,20220616,000000,32.6638,32.6995,32.1591,32.3175,232268.92626182,0
+SRVR.US,D,20220617,000000,32.4857,33.0834,32.4758,32.8914,135490.96493507,0
+SRVR.US,D,20220621,000000,33.3861,33.7291,33.2179,33.6039,147407.9445615,0
+SRVR.US,D,20220622,000000,33.2872,34.6132,33.2872,34.2173,189464.00860097,0
+SRVR.US,D,20220623,000000,34.3667,35.0636,34.3468,35.0536,123500.54302006,0
+SRVR.US,D,20220624,000000,35.5215,35.7007,35.3335,35.6609,215149.61376504,0
+SRVR.US,D,20220627,000000,35.6609,35.8213,35.4021,35.4717,119129.12683144,0
+SRVR.US,D,20220628,000000,35.5912,35.6509,34.5857,34.6653,92538.019119731,0
+SRVR.US,D,20220629,000000,34.7052,34.7052,33.4806,34.068,186994.55959063,0
+SRVR.US,D,20220630,000000,33.8689,34.5359,33.8296,34.287,99124.272784434,0
+SRVR.US,D,20220701,000000,34.1974,34.9939,34.1974,34.9541,61327.393243622,0
+SRVR.US,D,20220705,000000,34.5558,34.6653,33.9187,34.6653,119029.68514884,0
+SRVR.US,D,20220706,000000,34.6952,34.9242,34.5857,34.6156,69031.61249149,0
+SRVR.US,D,20220707,000000,34.7649,34.9839,34.6156,34.75,111363.63543571,0
+SRVR.US,D,20220708,000000,34.5359,34.7649,34.287,34.3866,106884.74187296,0
+SRVR.US,D,20220711,000000,34.1974,34.2771,33.781,34.1078,135380.30847567,0
+SRVR.US,D,20220712,000000,34.1277,34.297,33.7315,33.9585,1519816.4537803,0
+SRVR.US,D,20220713,000000,33.5702,34.1974,33.4806,33.9585,350634.38623051,0
+SRVR.US,D,20220714,000000,33.5802,33.7793,33.4209,33.5603,101014.66921527,0
+SRVR.US,D,20220715,000000,33.8789,34.1621,33.7295,33.9187,199174.65901692,0
+SRVR.US,D,20220718,000000,34.1576,34.1576,33.5702,33.6399,109174.91395708,0
+SRVR.US,D,20220719,000000,33.9784,34.4961,33.9485,34.4861,215489.12173189,0
+SRVR.US,D,20220720,000000,34.4861,34.7251,34.1696,34.2373,122502.1083483,0
+SRVR.US,D,20220721,000000,34.2472,34.6853,34.0681,34.6355,106739.09496411,0
+SRVR.US,D,20220722,000000,34.8844,35.1283,34.5107,34.7549,89395.059272719,0
+SRVR.US,D,20220725,000000,34.8246,34.8941,34.5857,34.7052,92278.868068108,0
+SRVR.US,D,20220726,000000,34.6952,34.8943,34.5789,34.6653,63635.645633661,0
+SRVR.US,D,20220727,000000,34.8645,35.0536,34.5757,34.9541,96775.841936778,0
+SRVR.US,D,20220728,000000,35.1432,36.318,35.1432,36.2781,96770.819629576,0
+SRVR.US,D,20220729,000000,36.3877,36.5071,36.0954,36.4076,89584.902484955,0
+SRVR.US,D,20220801,000000,36.1885,36.256,35.8899,36.089,117343.19439041,0
+SRVR.US,D,20220802,000000,35.8899,36.2981,35.8202,35.87,106404.60930445,0
+SRVR.US,D,20220803,000000,35.9695,36.2981,35.9496,36.1388,77353.575525204,0
+SRVR.US,D,20220804,000000,36.2483,36.2647,36.0094,36.1487,61362.549394036,0
+SRVR.US,D,20220805,000000,35.7903,36.089,35.6212,36.0492,59478.179731846,0
+SRVR.US,D,20220808,000000,36.2582,36.5868,36.1885,36.2981,141867.12045777,0
+SRVR.US,D,20220809,000000,36.2682,36.3479,36.1288,36.2781,153086.95474704,0
+SRVR.US,D,20220810,000000,36.7361,36.7759,36.5154,36.7261,40742.964945505,0
+SRVR.US,D,20220811,000000,36.8954,36.975,36.3478,36.4374,119414.39388051,0
+SRVR.US,D,20220812,000000,36.5569,36.9452,36.4673,36.9352,70173.685149225,0
+SRVR.US,D,20220815,000000,36.8954,37.3932,36.8655,37.3334,172219.93626378,0
+SRVR.US,D,20220816,000000,37.1443,37.362,37.0106,37.214,90194.610579278,0
+SRVR.US,D,20220817,000000,36.8954,37.0298,36.6764,36.8058,67098.02421872,0
+SRVR.US,D,20220818,000000,36.8357,36.8655,36.3677,36.6266,102333.52708651,0
+SRVR.US,D,20220819,000000,36.4374,36.5569,36.1894,36.3279,105712.53537202,0
+SRVR.US,D,20220822,000000,35.9695,36.0111,35.3921,35.4319,132518.59783197,0
+SRVR.US,D,20220823,000000,35.3324,35.3423,34.735,34.9043,132518.59783197,0
+SRVR.US,D,20220824,000000,34.8545,35.3075,34.7948,35.0735,81935.928616309,0
+SRVR.US,D,20220825,000000,35.2826,35.7107,35.0337,35.7107,60403.288718454,0
+SRVR.US,D,20220826,000000,35.7107,35.7107,34.7858,34.8147,86379.666028638,0
+SRVR.US,D,20220829,000000,34.5658,34.745,34.3766,34.4463,73103.699170872,0
+SRVR.US,D,20220830,000000,34.516,34.5455,33.7998,33.9087,74699.788399667,0
+SRVR.US,D,20220831,000000,34.0581,34.3162,33.8291,33.8888,64827.941363416,0
+SRVR.US,D,20220901,000000,33.6897,33.849,33.2915,33.839,77474.110898052,0
+SRVR.US,D,20220902,000000,34.0979,34.1078,32.9928,33.0525,154791.5258114,0
+SRVR.US,D,20220906,000000,33.162,33.3413,32.8579,33.0229,95140.578711807,0
+SRVR.US,D,20220907,000000,33.0028,33.7323,33.0028,33.6897,63408.637348131,0
+SRVR.US,D,20220908,000000,33.4806,33.8389,33.3811,33.7893,82515.50286742,0
+SRVR.US,D,20220909,000000,34.0879,34.437,33.9286,34.297,90740.033141415,0
+SRVR.US,D,20220912,000000,34.5061,34.9043,34.5061,34.8744,72296.11217279,0
+SRVR.US,D,20220913,000000,34.2472,34.2771,33.3811,33.4408,62110.873167134,0
+SRVR.US,D,20220914,000000,33.4607,33.4641,33.0525,33.2716,97569.366474694,0
+SRVR.US,D,20220915,000000,33.3512,33.4105,32.6742,32.7041,108959.95920883,0
+SRVR.US,D,20220916,000000,32.3656,32.6842,32.3656,32.6643,75438.067558361,0
+SRVR.US,D,20220919,000000,32.4054,32.729,32.2212,32.6941,137245.59337049,0
+SRVR.US,D,20220920,000000,32.3855,32.3855,31.6488,31.818,86091.385595244,0
+SRVR.US,D,20220921,000000,31.8778,32.1665,31.37,31.38,98036.44104448,0
+SRVR.US,D,20220922,000000,31.32,31.32,30.78,30.81,192416,0
+SRVR.US,D,20220923,000000,30.41,30.41,29.74,30.03,170234,0
+SRVR.US,D,20220926,000000,29.87,30,28.96,29.25,199459,0
+SRVR.US,D,20220927,000000,29.54,29.815,28.93,29.02,1101830,0
+SRVR.US,D,20220928,000000,29.12,29.54,28.94,29.44,400952,0
+SRVR.US,D,20220929,000000,29.06,29.07,28.25,28.45,183157,0
+SRVR.US,D,20220930,000000,28.51,28.945,28.505,28.63,118503,0
+SRVR.US,D,20221003,000000,28.91,29.3,28.615,29.14,190483,0
+SRVR.US,D,20221004,000000,29.54,30.2,29.54,30.02,181358,0
+SRVR.US,D,20221005,000000,29.71,29.71,29.01,29.39,131131,0
+SRVR.US,D,20221006,000000,29.36,29.36,28.2501,28.33,118031,0
+SRVR.US,D,20221007,000000,28.02,28.03,27.32,27.45,226585,0
+SRVR.US,D,20221010,000000,27.54,27.7,27,27.05,119282,0
+SRVR.US,D,20221011,000000,26.94,27.17,26.3413,26.93,558484,0
+SRVR.US,D,20221012,000000,26.86,26.86,26.28,26.41,302307,0
+SRVR.US,D,20221013,000000,25.75,27,25.59,26.88,251710,0
+SRVR.US,D,20221014,000000,27.15,27.28,26.21,26.27,162422,0
+SRVR.US,D,20221017,000000,26.73,27.52,26.73,27.33,187009,0
+SRVR.US,D,20221018,000000,27.88,28.135,27.6,27.85,158745,0
+SRVR.US,D,20221019,000000,27.59,27.59,26.9915,27.1,126945,0
+SRVR.US,D,20221020,000000,26.97,27.32,26.74,26.88,286548,0
+SRVR.US,D,20221021,000000,26.75,26.9042,26.28,26.87,196516,0
+SRVR.US,D,20221024,000000,26.89,26.9899,26.3418,26.61,219879,0
+SRVR.US,D,20221025,000000,27.18,27.76,26.78,27.76,278883,0
+SRVR.US,D,20221026,000000,27.72,28.201,27.68,27.95,107512,0
+SRVR.US,D,20221027,000000,28,28.3585,27.8256,27.95,411611,0
+SRVR.US,D,20221028,000000,27.83,28.4316,27.72,28.41,131199,0
+SRVR.US,D,20221031,000000,28.19,28.4197,28.002,28.17,530550,0
+SRVR.US,D,20221101,000000,28.38,28.59,27.87,27.946,181477,0
+SRVR.US,D,20221102,000000,27.92,28.29,27.44,27.44,152849,0
+SRVR.US,D,20221103,000000,27.14,27.5739,27.06,27.41,300699,0
+SRVR.US,D,20221104,000000,27.8,28.05,27.482,28.04,266455,0
+SRVR.US,D,20221107,000000,28.12,28.25,28.01,28.06,134666,0
+SRVR.US,D,20221108,000000,28.14,28.4581,28.04,28.19,116736,0
+SRVR.US,D,20221109,000000,28.37,28.66,28.145,28.15,223814,0
+SRVR.US,D,20221110,000000,29.12,30.2744,29.12,30.25,282944,0
+SRVR.US,D,20221111,000000,30.35,30.84,30.34,30.74,132781,0
+SRVR.US,D,20221114,000000,30.61,30.61,29.92,29.93,229195,0
+SRVR.US,D,20221115,000000,30.18,30.36,29.9338,30.23,171620,0
+SRVR.US,D,20221116,000000,30.3,30.3979,30.065,30.14,110496,0
+SRVR.US,D,20221117,000000,29.74,29.84,29.54,29.73,167285,0
+SRVR.US,D,20221118,000000,29.88,30.01,29.68,29.85,120084,0
+SRVR.US,D,20221121,000000,29.81,30.1583,29.8,30.1,132888,0
+SRVR.US,D,20221122,000000,30.2,30.2,29.92,30.17,117252,0
+SRVR.US,D,20221123,000000,30.08,30.43,30.08,30.39,128014,0
+SRVR.US,D,20221125,000000,30.42,30.67,30.42,30.65,113180,0
+SRVR.US,D,20221128,000000,30.42,30.55,29.92,30.02,310973,0
+SRVR.US,D,20221129,000000,29.98,30.28,29.98,30.24,174758,0
+SRVR.US,D,20221130,000000,30.12,30.72,29.87,30.72,171902,0
+SRVR.US,D,20221201,000000,30.97,31.31,30.7905,30.94,124731,0
+SRVR.US,D,20221202,000000,30.56,30.83,30.36,30.71,164594,0
+SRVR.US,D,20221205,000000,30.53,30.7275,30.36,30.4,154559,0
+SRVR.US,D,20221206,000000,30.4,30.47,30.06,30.205,154815,0
+SRVR.US,D,20221207,000000,30.08,30.3176,29.92,29.99,165397,0
+SRVR.US,D,20221208,000000,30.05,30.2499,29.9,30.05,159649,0
+SRVR.US,D,20221209,000000,29.96,30.31,29.94,30.02,244686,0
+SRVR.US,D,20221212,000000,30.04,30.21,29.901,30.21,201224,0
+SRVR.US,D,20221213,000000,30.98,31.35,30.6916,30.91,182207,0
+SRVR.US,D,20221214,000000,30.85,31.0897,30.41,30.52,337056,0
+SRVR.US,D,20221215,000000,30.09,30.38,29.9,30.04,234965,0
+SRVR.US,D,20221216,000000,29.72,29.72,29.13,29.44,292072,0
+SRVR.US,D,20221219,000000,29.39,29.41,28.87,29.02,298728,0
+SRVR.US,D,20221220,000000,28.84,28.9965,28.61,28.85,174645,0
+SRVR.US,D,20221221,000000,29.01,29.3899,29.01,29.16,240640,0
+SRVR.US,D,20221222,000000,28.92,28.97,28.5171,28.9,228232,0
+SRVR.US,D,20221223,000000,28.86,29.12,28.725,29.12,127151,0
+SRVR.US,D,20221227,000000,29.15,29.15,28.84,29.09,281751,0
+SRVR.US,D,20221228,000000,29.14,29.31,28.75,28.8,276109,0
+SRVR.US,D,20221229,000000,29.06,29.4882,28.97,29.42,201306,0
+SRVR.US,D,20221230,000000,29.24,29.3495,28.781,29.02,188246,0
+SRVR.US,D,20230103,000000,29.21,29.435,28.97,29.32,234888,0
+SRVR.US,D,20230104,000000,29.56,30.21,29.56,30.01,91613,0
+SRVR.US,D,20230105,000000,29.82,29.83,29.4,29.43,196697,0
+SRVR.US,D,20230106,000000,29.55,30.17,29.2653,30.09,163376,0
+SRVR.US,D,20230109,000000,30.26,30.47,30.17,30.2,161382,0
+SRVR.US,D,20230110,000000,30.21,30.42,30.11,30.41,94541,0
+SRVR.US,D,20230111,000000,30.54,31.085,30.54,31.06,87991,0
+SRVR.US,D,20230112,000000,31.16,31.3796,30.75,31.34,106878,0
+SRVR.US,D,20230113,000000,31.18,31.53,31.1,31.41,92710,0
+SRVR.US,D,20230117,000000,31.51,31.597,31.37,31.44,234887,0
+SRVR.US,D,20230118,000000,31.61,31.6213,30.87,30.9,1621338,0
+SRVR.US,D,20230119,000000,30.75,31,30.75,30.8,1778054,0
+SRVR.US,D,20230120,000000,30.88,31.44,30.6,31.41,144292,0
+SRVR.US,D,20230123,000000,31.37,31.48,31.15,31.21,366028,0
+SRVR.US,D,20230124,000000,31.13,31.4265,31.1,31.26,105091,0
+SRVR.US,D,20230125,000000,31.06,31.52,31.05,31.5,106527,0
+SRVR.US,D,20230126,000000,31.51,31.73,31.37,31.73,217491,0
+SRVR.US,D,20230127,000000,31.6,31.92,31.57,31.81,209927,0
+SRVR.US,D,20230130,000000,31.65,31.94,31.53,31.54,126809,0
+SRVR.US,D,20230131,000000,31.46,31.96,31.455,31.93,61356,0
+SRVR.US,D,20230201,000000,31.92,32.56,31.67,32.37,136638,0
+SRVR.US,D,20230202,000000,32.59,33.0801,32.59,32.76,123556,0
+SRVR.US,D,20230203,000000,32.37,32.37,31.5599,31.87,103687,0
+SRVR.US,D,20230206,000000,31.64,31.7,31.37,31.64,125035,0
+SRVR.US,D,20230207,000000,31.41,31.66,31.168,31.55,89250,0
+SRVR.US,D,20230208,000000,31.46,31.57,31.31,31.44,77064,0
+SRVR.US,D,20230209,000000,31.7,31.73,31.11,31.19,80891,0
+SRVR.US,D,20230210,000000,31.07,31.2343,30.95,31.19,65394,0
+SRVR.US,D,20230213,000000,31.21,31.43,31.21,31.4,65595,0
+SRVR.US,D,20230214,000000,31.45,31.63,31.09,31.32,109067,0
+SRVR.US,D,20230215,000000,31.01,31.25,30.91,31.25,55332,0
+SRVR.US,D,20230216,000000,31.05,31.23,30.6,31,246767,0
+SRVR.US,D,20230217,000000,30.73,30.8,30.49,30.78,63897,0
+SRVR.US,D,20230221,000000,30.49,30.49,29.99,30.11,86788,0
+SRVR.US,D,20230222,000000,30.14,30.14,29.62,29.75,81592,0
+SRVR.US,D,20230223,000000,30.02,30.1619,29.8315,30.05,69266,0
+SRVR.US,D,20230224,000000,29.7,29.731,29.28,29.35,77539,0
+SRVR.US,D,20230227,000000,29.53,29.7199,29.3129,29.49,84775,0
+SRVR.US,D,20230228,000000,29.47,29.62,29.35,29.36,72026,0
+SRVR.US,D,20230301,000000,29.3,29.32,28.8528,29.03,96015,0
+SRVR.US,D,20230302,000000,28.83,29.2031,28.8,29.18,178644,0
+SRVR.US,D,20230303,000000,29.38,29.8,29.38,29.76,65523,0
+SRVR.US,D,20230306,000000,29.8,29.8729,29.52,29.56,63565,0
+SRVR.US,D,20230307,000000,29.64,29.64,28.82,28.86,132229,0
+SRVR.US,D,20230308,000000,28.9,29.4821,28.89,29.28,65104,0
+SRVR.US,D,20230309,000000,29.31,29.37,28.791,28.87,143122,0
+SRVR.US,D,20230310,000000,28.91,28.9867,28.515,28.56,109048,0
+SRVR.US,D,20230313,000000,28.37,29.295,28.37,29.04,76560,0
+SRVR.US,D,20230314,000000,29.42,29.53,29.0679,29.36,54945,0
+SRVR.US,D,20230315,000000,28.83,29.38,28.77,29.31,73678,0
+SRVR.US,D,20230316,000000,29.09,29.5256,29.085,29.49,132144,0
+SRVR.US,D,20230317,000000,29.19,29.36,28.881,28.89,202290,0
+SRVR.US,D,20230320,000000,29.06,29.34,28.93,29.19,63886,0
+SRVR.US,D,20230321,000000,29.38,29.38,28.75,29.06,74461,0
+SRVR.US,D,20230322,000000,28.95,29.08,28.36,28.38,219971,0
+SRVR.US,D,20230323,000000,28.4,28.64,28.0507,28.16,104847,0
+SRVR.US,D,20230324,000000,27.96,28.63,27.875,28.63,113370,0
+SRVR.US,D,20230327,000000,28.98,28.98,28.53,28.55,84627,0
+SRVR.US,D,20230328,000000,28.46,28.585,28.37,28.5,48250,0
+SRVR.US,D,20230329,000000,28.76,28.95,28.68,28.94,79333,0
+SRVR.US,D,20230330,000000,29.23,29.358,29.2092,29.32,115227,0
+SRVR.US,D,20230331,000000,29.37,29.69,29.36,29.65,73341,0
+SRVR.US,D,20230403,000000,29.6,29.6,29.31,29.47,53805,0
+SRVR.US,D,20230404,000000,29.47,29.6,29.3736,29.51,61476,0
+SRVR.US,D,20230405,000000,29.5,29.755,29.44,29.44,64774,0
+SRVR.US,D,20230406,000000,29.51,29.722,29.467,29.69,72646,0
+SRVR.US,D,20230410,000000,29.5,29.72,29.33,29.72,108123,0
+SRVR.US,D,20230411,000000,29.64,29.94,29.5452,29.75,999825,0
+SRVR.US,D,20230412,000000,29.99,30.12,29.7905,29.82,104113,0
+SRVR.US,D,20230413,000000,29.97,30.14,29.8601,30.07,79679,0
+SRVR.US,D,20230414,000000,30.03,30.06,29.37,29.49,77879,0
+SRVR.US,D,20230417,000000,29.5,29.93,29.5,29.92,98329,0
+SRVR.US,D,20230418,000000,29.99,29.99,29.7445,29.87,103951,0
+SRVR.US,D,20230419,000000,29.81,30.13,29.76,30.02,197705,0
+SRVR.US,D,20230420,000000,29.81,29.84,29.46,29.59,115280,0
+SRVR.US,D,20230421,000000,29.54,29.56,29.32,29.5,54654,0
+SRVR.US,D,20230424,000000,29.55,29.62,29.38,29.48,119733,0
+SRVR.US,D,20230425,000000,29.3,29.37,29.06,29.08,87788,0
+SRVR.US,D,20230426,000000,29.23,29.38,28.99,29.02,66934,0
+SRVR.US,D,20230427,000000,29.05,29.525,29.05,29.51,62450,0
+SRVR.US,D,20230428,000000,29.45,29.74,29.4,29.65,197589,0
+SRVR.US,D,20230501,000000,29.63,29.66,29.43,29.45,70350,0
+SRVR.US,D,20230502,000000,29.34,29.37,28.85,28.89,75650,0
+SRVR.US,D,20230503,000000,29.01,29.23,28.79,28.82,75168,0
+SRVR.US,D,20230504,000000,28.89,29.3973,28.89,29.26,64016,0
+SRVR.US,D,20230505,000000,29.48,29.69,29.36,29.62,60081,0
+SRVR.US,D,20230508,000000,29.63,29.68,29.31,29.39,59354,0
+SRVR.US,D,20230509,000000,29.16,29.25,28.96,29.17,126965,0
+SRVR.US,D,20230510,000000,29.26,29.48,29.205,29.41,42574,0
+SRVR.US,D,20230511,000000,29.32,29.32,29.001,29.16,48463,0
+SRVR.US,D,20230512,000000,29.1899,29.2263,28.94,29.2,79384,0
+SRVR.US,D,20230515,000000,29.21,29.31,28.9801,29.0357,54771,0
+SRVR.US,D,20230516,000000,28.94,29,28.37,28.38,72535,0
+SRVR.US,D,20230517,000000,28.47,28.82,28.3531,28.79,129536,0
+SRVR.US,D,20230518,000000,28.67,28.68,28.28,28.55,168941,0
+SRVR.US,D,20230519,000000,28.6,28.71,28.39,28.47,128032,0
+SRVR.US,D,20230522,000000,28.5,28.87,28.4801,28.7,69703,0
+SRVR.US,D,20230523,000000,28.59,28.74,28.15,28.17,1654786,0
+SRVR.US,D,20230524,000000,28.01,28.05,27.46,27.46,117673,0
+SRVR.US,D,20230525,000000,27.54,27.86,27.42,27.72,99890,0
+SRVR.US,D,20230526,000000,27.75,28.08,27.74,28.01,85525,0
+SRVR.US,D,20230530,000000,28.18,28.5299,28.03,28.12,90066,0
+SRVR.US,D,20230531,000000,28,28.27,27.85,28.24,73198,0
+SRVR.US,D,20230601,000000,28.25,28.5,28.14,28.34,103922,0
+SRVR.US,D,20230602,000000,28.64,28.88,28.51,28.8035,69977,0
+SRVR.US,D,20230605,000000,28.76,28.87,28.485,28.55,53991,0
+SRVR.US,D,20230606,000000,28.6,28.69,28.45,28.58,41373,0
+SRVR.US,D,20230607,000000,28.69,28.775,28.5,28.76,61335,0
+SRVR.US,D,20230608,000000,28.71,28.87,28.54,28.83,45696,0
+SRVR.US,D,20230609,000000,28.81,28.8585,28.44,28.57,65758,0
+SRVR.US,D,20230612,000000,28.53,28.61,28.38,28.61,59547,0
+SRVR.US,D,20230613,000000,28.65,28.82,28.58,28.81,58827,0
+SRVR.US,D,20230614,000000,29,29.1713,28.83,29.07,53748,0
+SRVR.US,D,20230615,000000,29.12,29.4731,28.97,29.41,93623,0
+SRVR.US,D,20230616,000000,29.47,29.62,29.34,29.38,57546,0
+SRVR.US,D,20230620,000000,29.19,29.19,28.95,28.98,58598,0
+SRVR.US,D,20230621,000000,28.87,28.9878,28.61,28.8,96558,0
+SRVR.US,D,20230622,000000,28.56,28.56,28.0853,28.26,53461,0
+SRVR.US,D,20230623,000000,28.03,28.31,28.01,28.04,123008,0
+SRVR.US,D,20230626,000000,28.11,28.5,28.02,28.44,96839,0
+SRVR.US,D,20230627,000000,28.51,28.75,28.4727,28.73,102271,0
+SRVR.US,D,20230628,000000,28.72,28.93,28.6,28.93,189213,0
+SRVR.US,D,20230629,000000,28.83,29.079,28.72,29.05,126363,0
+SRVR.US,D,20230630,000000,29.27,29.37,28.971,29.2,92557,0
+SRVR.US,D,20230703,000000,29.08,29.405,29.08,29.3466,32694,0
+SRVR.US,D,20230705,000000,29.27,29.6299,29.23,29.57,58395,0
+SRVR.US,D,20230706,000000,29.34,29.35,29.1,29.3,85864,0
+SRVR.US,D,20230707,000000,29.2,29.4446,29.1109,29.25,50127,0
+SRVR.US,D,20230710,000000,29.21,29.3501,29.14,29.28,60015,0
+SRVR.US,D,20230711,000000,29.36,29.49,29.232,29.49,64130,0
+SRVR.US,D,20230712,000000,29.9,30,29.78,29.9,68674,0
+SRVR.US,D,20230713,000000,30.02,30.17,29.835,30.13,81392,0
+SRVR.US,D,20230714,000000,30.1,30.1,29.91,29.9223,50916,0
+SRVR.US,D,20230717,000000,29.8,29.82,29.255,29.28,49026,0
+SRVR.US,D,20230718,000000,29.33,29.55,29.16,29.37,188632,0
+SRVR.US,D,20230719,000000,29.59,30.06,29.59,29.97,230404,0
+SRVR.US,D,20230720,000000,29.53,29.53,29.13,29.39,215216,0
+SRVR.US,D,20230721,000000,29.46,29.5499,29.35,29.49,79713,0
+SRVR.US,D,20230724,000000,29.45,29.85,29.38,29.83,70305,0
+SRVR.US,D,20230725,000000,29.74,29.74,29.53,29.53,93591,0
+SRVR.US,D,20230726,000000,29.51,29.875,29.51,29.85,76083,0
+SRVR.US,D,20230727,000000,30.07,30.28,29.51,29.51,128619,0
+SRVR.US,D,20230728,000000,29.86,30.03,29.65,29.68,73655,0
+SRVR.US,D,20230731,000000,29.6,29.79,29.6,29.68,54191,0
+SRVR.US,D,20230801,000000,29.6,29.67,29.5412,29.61,54587,0
+SRVR.US,D,20230802,000000,29.33,29.41,29.115,29.3,48351,0
+SRVR.US,D,20230803,000000,29.23,29.24,28.725,28.82,174815,0
+SRVR.US,D,20230804,000000,28.85,29.215,28.77,28.85,46528,0
+SRVR.US,D,20230807,000000,29.01,29.08,28.93,29.04,88228,0
+SRVR.US,D,20230808,000000,28.72,29.05,28.62,29,81852,0
+SRVR.US,D,20230809,000000,29.03,29.23,28.96,29.19,75109,0
+SRVR.US,D,20230810,000000,29.16,29.49,29.12,29.18,48489,0
+SRVR.US,D,20230811,000000,29.06,29.2393,29.06,29.12,33985,0
+SRVR.US,D,20230814,000000,29.06,29.07,28.91,28.99,59671,0
+SRVR.US,D,20230815,000000,28.86,28.89,28.67,28.71,43250,0
+SRVR.US,D,20230816,000000,28.64,28.71,28.1,28.12,90534,0
+SRVR.US,D,20230817,000000,28.25,28.3116,28,28,113278,0
+SRVR.US,D,20230818,000000,27.9,28.1,27.9,28.01,82291,0
+SRVR.US,D,20230821,000000,27.96,27.96,27.55,27.76,167814,0
+SRVR.US,D,20230822,000000,27.78,27.92,27.7016,27.83,54074,0
+SRVR.US,D,20230823,000000,27.96,28.14,27.96,28.11,55888,0
+SRVR.US,D,20230824,000000,28.13,28.48,28.0221,28.07,36136,0
+SRVR.US,D,20230825,000000,28.15,28.26,27.9814,28.17,41885,0
+SRVR.US,D,20230828,000000,28.24,28.4947,28.24,28.3801,37550,0
+SRVR.US,D,20230829,000000,28.36,28.84,28.34,28.84,68454,0
+SRVR.US,D,20230830,000000,28.89,29.07,28.88,28.94,112234,0
+SRVR.US,D,20230831,000000,28.93,29.01,28.76,28.79,47965,0
+SRVR.US,D,20230901,000000,28.87,28.965,28.61,28.7,43175,0
+SRVR.US,D,20230905,000000,28.59,28.63,28.48,28.51,47335,0
+SRVR.US,D,20230906,000000,28.49,28.5,28.2003,28.35,55137,0
+SRVR.US,D,20230907,000000,28.32,28.5079,28.21,28.41,60875,0
+SRVR.US,D,20230908,000000,28.47,28.48,28.21,28.22,44018,0
+SRVR.US,D,20230911,000000,28.34,28.4186,28.1956,28.35,48092,0
+SRVR.US,D,20230912,000000,28.24,28.279,28.0101,28.245,56462,0
+SRVR.US,D,20230913,000000,28.12,28.12,27.91,27.96,58077,0
+SRVR.US,D,20230914,000000,28.08,28.63,28.08,28.61,59084,0
+SRVR.US,D,20230915,000000,28.46,28.5856,28.23,28.23,55649,0
+SRVR.US,D,20230918,000000,28.27,28.37,28.07,28.1,39844,0
+SRVR.US,D,20230919,000000,28.1,28.175,27.8648,27.91,49444,0
+SRVR.US,D,20230920,000000,28.12,28.2939,27.95,27.95,33043,0
+SRVR.US,D,20230921,000000,27.08,27.1087,26.48,26.48,109565,0
+SRVR.US,D,20230922,000000,26.58,26.655,26.29,26.3,161030,0
+SRVR.US,D,20230925,000000,26.18,26.22,26.01,26.2,176083,0
+SRVR.US,D,20230926,000000,25.96,25.98,25.61,25.67,96159,0
+SRVR.US,D,20230927,000000,25.69,25.705,25.13,25.28,269389,0
+SRVR.US,D,20230928,000000,25.3,25.68,25.3,25.63,107311,0
+SRVR.US,D,20230929,000000,26.01,26.15,25.8,25.89,84305,0
+SRVR.US,D,20231002,000000,25.72,25.7296,25.18,25.31,70885,0
+SRVR.US,D,20231003,000000,25.1,25.22,24.67,24.71,88510,0
+SRVR.US,D,20231004,000000,24.81,24.9512,24.58,24.91,61233,0
+SRVR.US,D,20231005,000000,24.96,25.06,24.74,24.99,94234,0
+SRVR.US,D,20231006,000000,24.8,25.24,24.54,25.14,55156,0
+SRVR.US,D,20231009,000000,24.92,25.4221,24.92,25.3816,53328,0
+SRVR.US,D,20231010,000000,25.54,25.8352,25.45,25.62,47444,0
+SRVR.US,D,20231011,000000,25.68,26.08,25.68,26.07,130221,0
+SRVR.US,D,20231012,000000,26.07,26.08,25.705,25.8567,60941,0
+SRVR.US,D,20231013,000000,25.89,25.95,25.624,25.6716,68358,0
+SRVR.US,D,20231016,000000,25.84,26.1227,25.665,26.0598,58958,0
+SRVR.US,D,20231017,000000,25.78,25.965,25.5633,25.718,728034,0
+SRVR.US,D,20231018,000000,25.49,25.53,25.1,25.116,65499,0
+SRVR.US,D,20231019,000000,24.91,24.91,24.34,24.34,501626,0
+SRVR.US,D,20231020,000000,24.28,24.5166,24.2604,24.31,54437,0
+SRVR.US,D,20231023,000000,24.07,24.51,23.936,24.25,75167,0
+SRVR.US,D,20231024,000000,24.37,24.6999,24.37,24.59,115030,0
+SRVR.US,D,20231025,000000,24.4,24.42,24.1,24.18,271249,0
+SRVR.US,D,20231026,000000,24.22,25.2499,24.22,25.11,104286,0
+SRVR.US,D,20231027,000000,25.13,25.26,24.7,24.78,60530,0
+SRVR.US,D,20231030,000000,24.94,25.1272,24.6637,24.91,103182,0
+SRVR.US,D,20231031,000000,25,25.43,24.9731,25.43,139368,0
+SRVR.US,D,20231101,000000,25.35,25.4458,25.2033,25.43,66223,0
+SRVR.US,D,20231102,000000,25.81,26.56,25.81,26.41,53506,0
+SRVR.US,D,20231103,000000,26.79,27.36,26.79,27.07,262375,0
+SRVR.US,D,20231106,000000,27.02,27.02,26.54,26.65,76126,0
+SRVR.US,D,20231107,000000,26.54,26.5687,26.33,26.33,47381,0
+SRVR.US,D,20231108,000000,26.39,26.39,26.23,26.31,66834,0
+SRVR.US,D,20231109,000000,26.44,26.5082,26.11,26.16,57096,0
+SRVR.US,D,20231110,000000,26.22,26.2957,25.88,26.24,64881,0
+SRVR.US,D,20231113,000000,26.15,26.2999,25.98,26.1846,103427,0
+SRVR.US,D,20231114,000000,26.85,27.699,26.85,27.5517,82117,0
+SRVR.US,D,20231115,000000,27.52,27.89,27.52,27.71,68856,0
+SRVR.US,D,20231116,000000,27.75,27.85,27.64,27.7655,59372,0
+SRVR.US,D,20231117,000000,27.88,27.92,27.71,27.7604,65388,0
+SRVR.US,D,20231120,000000,27.77,28,27.6612,27.97,89058,0
+SRVR.US,D,20231121,000000,27.93,27.98,27.745,27.8,55738,0
+SRVR.US,D,20231122,000000,27.99,28.0893,27.8501,27.928,94345,0
+SRVR.US,D,20231124,000000,27.91,28.06,27.77,28.06,57777,0
+SRVR.US,D,20231127,000000,28.2,28.3883,28.11,28.25,119485,0
+SRVR.US,D,20231128,000000,28.19,28.5199,28.16,28.5,67963,0
+SRVR.US,D,20231129,000000,28.64,28.99,28.64,28.84,57468,0
+SRVR.US,D,20231130,000000,28.85,29.05,28.7313,29.04,352328,0
+SRVR.US,D,20231201,000000,29.06,29.3822,28.86,29.3822,60422,0
+SRVR.US,D,20231204,000000,29.22,29.32,29.0701,29.305,198117,0
+SRVR.US,D,20231205,000000,29.29,29.375,29.18,29.345,50466,0
+SRVR.US,D,20231206,000000,29.5,29.6021,29.16,29.1862,97933,0
+SRVR.US,D,20231207,000000,29.17,29.3092,29.11,29.12,124840,0
+SRVR.US,D,20231208,000000,29.17,29.19,28.71,28.9468,47736,0
+SRVR.US,D,20231211,000000,28.87,28.87,28.6837,28.7981,92200,0
+SRVR.US,D,20231212,000000,28.7,28.73,28.534,28.6736,78998,0
+SRVR.US,D,20231213,000000,28.67,29.41,28.5404,29.32,110859,0
+SRVR.US,D,20231214,000000,29.81,30.03,29.5017,29.63,63802,0
+SRVR.US,D,20231215,000000,29.32,29.3518,28.96,29.1301,105394,0
+SRVR.US,D,20231218,000000,29.11,29.2,28.95,28.97,85150,0
+SRVR.US,D,20231219,000000,29.13,29.3999,29.13,29.32,128042,0
+SRVR.US,D,20231220,000000,29.3,29.56,29.02,29.02,116482,0
+SRVR.US,D,20231221,000000,29.29,29.4382,29.2,29.42,64694,0
+SRVR.US,D,20231222,000000,29.51,29.7,29.35,29.481,85222,0
+SRVR.US,D,20231226,000000,29.52,29.765,29.52,29.68,71442,0
+SRVR.US,D,20231227,000000,29.66,29.895,29.66,29.85,93039,0
+SRVR.US,D,20231228,000000,29.78,30.02,29.78,29.94,79350,0
+SRVR.US,D,20231229,000000,29.86,29.9696,29.7911,29.81,69764,0
+SRVR.US,D,20240102,000000,29.64,29.93,29.64,29.865,68260,0
+SRVR.US,D,20240103,000000,29.62,29.63,29.2801,29.3446,38476,0
+SRVR.US,D,20240104,000000,29.32,29.4662,29.2406,29.32,40236,0
+SRVR.US,D,20240105,000000,29.18,29.4087,29.02,29.1273,48228,0
+SRVR.US,D,20240108,000000,29.01,29.4178,28.93,29.39,139173,0
+SRVR.US,D,20240109,000000,29.27,29.3288,29.12,29.18,48237,0
+SRVR.US,D,20240110,000000,29.24,29.31,29.14,29.25,101645,0
+SRVR.US,D,20240111,000000,29.15,29.175,28.87,29.07,56397,0
+SRVR.US,D,20240112,000000,29.24,29.45,29.1811,29.225,104223,0
+SRVR.US,D,20240116,000000,29,29.189,28.89,28.93,188851,0
+SRVR.US,D,20240117,000000,28.57,28.7391,28.16,28.36,80243,0
+SRVR.US,D,20240118,000000,28.41,28.45,28.1407,28.3,48318,0
+SRVR.US,D,20240119,000000,28.27,28.44,28.0886,28.3614,71704,0
+SRVR.US,D,20240122,000000,28.39,28.73,28.37,28.54,159312,0
+SRVR.US,D,20240123,000000,28.67,28.77,28.4217,28.53,42322,0
+SRVR.US,D,20240124,000000,28.83,28.85,28.18,28.18,47963,0
+SRVR.US,D,20240125,000000,28.47,28.75,28.47,28.7,123514,0
+SRVR.US,D,20240126,000000,28.82,28.83,28.6204,28.65,32459,0
+SRVR.US,D,20240129,000000,28.56,28.82,28.47,28.82,36848,0
+SRVR.US,D,20240130,000000,28.75,28.7816,28.59,28.6,47620,0
+SRVR.US,D,20240131,000000,28.67,28.985,28.43,28.4496,177512,0
+SRVR.US,D,20240201,000000,28.5,28.865,28.33,28.85,55784,0
+SRVR.US,D,20240202,000000,28.72,28.72,28.19,28.56,47791,0
+SRVR.US,D,20240205,000000,28.32,28.32,28.0337,28.1,74380,0
+SRVR.US,D,20240206,000000,28.06,28.4,28.06,28.36,146222,0
+SRVR.US,D,20240207,000000,28.36,28.3899,28.2,28.27,72596,0
+SRVR.US,D,20240208,000000,28.31,28.5599,28.2654,28.525,45169,0
+SRVR.US,D,20240209,000000,28.54,28.65,28.35,28.65,51201,0
+SRVR.US,D,20240212,000000,28.72,28.83,28.62,28.65,103422,0
+SRVR.US,D,20240213,000000,28.14,28.14,27.66,27.9,637956,0
+SRVR.US,D,20240214,000000,28.04,28.19,27.987,28.11,740060,0
+SRVR.US,D,20240215,000000,28.34,28.6901,28.34,28.65,43746,0
+SRVR.US,D,20240216,000000,28.41,28.41,28.18,28.2407,51342,0
+SRVR.US,D,20240220,000000,28.39,28.49,28.23,28.33,71319,0
+SRVR.US,D,20240221,000000,28.32,28.39,28.2,28.345,86007,0
+SRVR.US,D,20240222,000000,28.6,28.76,28.5507,28.74,59778,0
+SRVR.US,D,20240223,000000,28.79,28.95,28.73,28.84,59188,0
+SRVR.US,D,20240226,000000,28.8,28.92,28.54,28.55,100178,0
+SRVR.US,D,20240227,000000,28.63,28.6901,28.345,28.52,34402,0
+SRVR.US,D,20240228,000000,28.42,29.03,28.42,28.96,54033,0
+SRVR.US,D,20240229,000000,29.13,29.3381,29.13,29.2,190698,0
+SRVR.US,D,20240301,000000,29.19,29.56,28.9604,29.53,32936,0
+SRVR.US,D,20240304,000000,29.44,29.7099,29.32,29.67,47779,0
+SRVR.US,D,20240305,000000,29.65,29.85,29.39,29.47,41004,0
+SRVR.US,D,20240306,000000,29.73,29.82,29.595,29.74,159810,0
+SRVR.US,D,20240307,000000,30,30.01,29.7501,29.88,67423,0
+SRVR.US,D,20240308,000000,29.99,30.185,29.99,30.01,34975,0
+SRVR.US,D,20240311,000000,30,30,29.73,29.91,43284,0
+SRVR.US,D,20240312,000000,29.92,29.92,29.52,29.71,81717,0
+SRVR.US,D,20240313,000000,29.7,29.75,29.49,29.49,47415,0
+SRVR.US,D,20240314,000000,29.47,29.47,28.91,29.13,117707,0
+SRVR.US,D,20240315,000000,28.95,29.05,28.81,28.83,55256,0
+SRVR.US,D,20240318,000000,28.88,28.8872,28.73,28.74,63334,0
+SRVR.US,D,20240319,000000,28.68,28.745,28.52,28.74,241741,0
+SRVR.US,D,20240320,000000,28.42,28.72,28.3562,28.67,78597,0
+SRVR.US,D,20240321,000000,28.64,28.71,28.45,28.47,172927,0
+SRVR.US,D,20240322,000000,28.49,28.49,28.24,28.26,56289,0
+SRVR.US,D,20240325,000000,28.24,28.43,28.24,28.33,40537,0
+SRVR.US,D,20240326,000000,28.26,28.3,28.08,28.08,73948,0
+SRVR.US,D,20240327,000000,28.2,28.535,28.16,28.51,52102,0
+SRVR.US,D,20240328,000000,28.57,28.69,28.53,28.65,116496,0
+SRVR.US,D,20240401,000000,28.69,28.69,28.23,28.32,44917,0
+SRVR.US,D,20240402,000000,28.11,28.11,27.91,27.99,42670,0
+SRVR.US,D,20240403,000000,27.94,28.01,27.7881,27.97,46253,0
+SRVR.US,D,20240404,000000,28.11,28.26,27.63,27.65,214009,0
+SRVR.US,D,20240405,000000,27.61,27.74,27.5103,27.6,45290,0
+SRVR.US,D,20240408,000000,27.72,27.75,27.5505,27.61,35053,0
+SRVR.US,D,20240409,000000,27.9,28.065,27.79,28.05,34125,0
+SRVR.US,D,20240410,000000,27.57,27.57,26.9603,27.13,63641,0
+SRVR.US,D,20240411,000000,27.23,27.28,26.97,27.12,183441,0
+SRVR.US,D,20240412,000000,26.93,26.98,26.7601,26.8277,54841,0
+SRVR.US,D,20240415,000000,26.94,26.96,26.24,26.42,111730,0
+SRVR.US,D,20240416,000000,26.22,26.27,25.9189,25.95,59671,0
+SRVR.US,D,20240417,000000,26.15,26.1799,25.9538,25.99,56010,0
+SRVR.US,D,20240418,000000,26.16,26.19,26.02,26.04,74534,0
+SRVR.US,D,20240419,000000,26.06,26.25,26.06,26.25,36769,0
+SRVR.US,D,20240422,000000,26.34,26.49,26.26,26.49,70715,0
+SRVR.US,D,20240423,000000,26.58,26.8495,26.4801,26.84,37589,0
+SRVR.US,D,20240424,000000,26.72,26.8588,26.6413,26.74,38848,0
+SRVR.US,D,20240425,000000,26.56,26.65,26.3604,26.6,66776,0
+SRVR.US,D,20240426,000000,26.68,26.9699,26.67,26.67,31590,0
+SRVR.US,D,20240429,000000,26.81,26.955,26.74,26.83,76973,0
+SRVR.US,D,20240430,000000,26.64,26.64,26.2,26.2,92766,0
+SRVR.US,D,20240501,000000,26.24,26.62,26.002,26.24,32763,0
+SRVR.US,D,20240502,000000,26.44,26.63,26.25,26.55,29965,0
+SRVR.US,D,20240503,000000,26.98,27.1128,26.58,26.6,44770,0
+SRVR.US,D,20240506,000000,26.73,26.7404,26.34,26.4799,76059,0
+SRVR.US,D,20240507,000000,26.58,26.765,26.58,26.71,44911,0
+SRVR.US,D,20240508,000000,26.54,26.59,26.3801,26.555,45018,0
+SRVR.US,D,20240509,000000,27.1,27.41,27.1,27.37,26440,0
+SRVR.US,D,20240510,000000,27.43,27.44,27.13,27.23,31235,0
+SRVR.US,D,20240513,000000,27.26,27.3999,27.14,27.2927,31061,0
+SRVR.US,D,20240514,000000,27.51,27.62,27.49,27.56,55877,0
+SRVR.US,D,20240515,000000,27.88,28.17,27.88,28.16,176842,0
+SRVR.US,D,20240516,000000,28.16,28.3281,28.12,28.2,35131,0
+SRVR.US,D,20240517,000000,28.2,28.28,28.09,28.1874,33445,0
+SRVR.US,D,20240520,000000,28.16,28.165,27.98,28.01,84205,0
+SRVR.US,D,20240521,000000,27.93,28.015,27.85,28.0103,43798,0
+SRVR.US,D,20240522,000000,27.91,27.91,27.523,27.59,51565,0
+SRVR.US,D,20240523,000000,27.75,27.75,27.23,27.25,38979,0
+SRVR.US,D,20240524,000000,27.34,27.34,27.15,27.2143,31930,0
+SRVR.US,D,20240528,000000,27.32,27.4,27.08,27.21,63055,0
+SRVR.US,D,20240529,000000,26.93,27.06,26.8734,26.9847,66720,0
+SRVR.US,D,20240530,000000,27.17,27.44,27.17,27.4,70712,0
+SRVR.US,D,20240531,000000,27.5,27.77,27.5,27.7396,29772,0
+SRVR.US,D,20240603,000000,27.77,27.87,27.5628,27.6412,32061,0
+SRVR.US,D,20240604,000000,27.62,27.92,27.5925,27.8894,48011,0
+SRVR.US,D,20240605,000000,27.97,27.99,27.8,27.8707,50439,0
+SRVR.US,D,20240606,000000,27.83,27.89,27.77,27.89,55219,0
+SRVR.US,D,20240607,000000,27.6,27.6,27.4,27.5,51936,0
+SRVR.US,D,20240610,000000,27.36,27.6,27.321,27.5592,39125,0
+SRVR.US,D,20240611,000000,27.5,27.615,27.41,27.4847,27302,0
+SRVR.US,D,20240612,000000,27.98,28.1572,27.61,27.6347,92557,0
+SRVR.US,D,20240613,000000,27.77,27.8238,27.59,27.685,41635,0
+SRVR.US,D,20240614,000000,27.48,27.6528,27.42,27.58,38857,0
+SRVR.US,D,20240617,000000,27.4,27.4,27.19,27.2252,41163,0
+SRVR.US,D,20240618,000000,27.24,27.45,27.21,27.25,134216,0
+SRVR.US,D,20240620,000000,27.2,27.2724,27.0845,27.1921,66429,0
+SRVR.US,D,20240621,000000,27.14,27.22,27.08,27.212,35222,0
+SRVR.US,D,20240624,000000,27.26,27.6086,27.25,27.25,38391,0
+SRVR.US,D,20240625,000000,27.23,27.23,26.95,27.115,50514,0
+SRVR.US,D,20240626,000000,27.02,27.1886,27.02,27.1496,24304,0
+SRVR.US,D,20240627,000000,26.9,27.15,26.9,27.0614,34667,0
+SRVR.US,D,20240628,000000,27.31,27.44,27.22,27.34,319078,0
+SRVR.US,D,20240701,000000,27.36,27.41,27.0889,27.19,49913,0
+SRVR.US,D,20240702,000000,27.22,27.35,27.11,27.3,46256,0
+SRVR.US,D,20240703,000000,27.42,27.62,27.41,27.519,33704,0
+SRVR.US,D,20240705,000000,27.55,27.55,27.31,27.52,33506,0
+SRVR.US,D,20240708,000000,27.59,27.78,27.59,27.74,51759,0
+SRVR.US,D,20240709,000000,27.68,27.78,27.5522,27.77,49980,0
+SRVR.US,D,20240710,000000,27.85,27.96,27.75,27.9441,148337,0
+SRVR.US,D,20240711,000000,28.35,28.827,28.35,28.7134,94994,0
+SRVR.US,D,20240712,000000,28.88,29.14,28.88,29,40653,0
+SRVR.US,D,20240715,000000,28.97,29.03,28.85,29,66993,0
+SRVR.US,D,20240716,000000,29.08,29.31,28.93,29.31,62851,0
+SRVR.US,D,20240717,000000,29.15,29.415,28.9886,29.13,50811,0
+SRVR.US,D,20240718,000000,29.02,29.26,28.73,28.75,33217,0
+SRVR.US,D,20240719,000000,28.74,28.8,28.5435,28.59,54817,0
+SRVR.US,D,20240722,000000,28.76,28.83,28.5526,28.7592,22958,0
+SRVR.US,D,20240723,000000,28.78,28.972,28.7601,28.7787,47848,0
+SRVR.US,D,20240724,000000,28.69,28.75,28.31,28.31,31242,0
+SRVR.US,D,20240725,000000,28.34,28.635,28.22,28.2205,34802,0
+SRVR.US,D,20240726,000000,28.16,28.5251,28.16,28.5001,30701,0
+SRVR.US,D,20240729,000000,28.53,28.6259,28.3616,28.56,94277,0
+SRVR.US,D,20240730,000000,28.68,28.83,28.57,28.7212,35337,0
+SRVR.US,D,20240731,000000,28.89,29.22,28.84,29.0394,37325,0
+SRVR.US,D,20240801,000000,29.15,29.52,29.15,29.4323,72898,0
+SRVR.US,D,20240802,000000,29.61,29.78,29.3626,29.581,38510,0
+SRVR.US,D,20240805,000000,28.89,29.21,28.49,28.53,47860,0
+SRVR.US,D,20240806,000000,28.53,29.1488,28.43,28.89,48933,0
+SRVR.US,D,20240807,000000,29.17,29.33,28.7068,28.7068,79349,0
+SRVR.US,D,20240808,000000,28.77,29.1404,28.65,29.101,38387,0
+SRVR.US,D,20240809,000000,29.17,29.26,29,29.12,56697,0
+SRVR.US,D,20240812,000000,29.15,29.15,28.9004,29.1096,29210,0
+SRVR.US,D,20240813,000000,29.32,29.38,29.2501,29.375,90337,0
+SRVR.US,D,20240814,000000,29.37,29.55,29.3194,29.4338,27311,0
+SRVR.US,D,20240815,000000,29.53,29.53,29.2575,29.315,80061,0
+SRVR.US,D,20240816,000000,29.3,29.4401,29.28,29.42,92239,0
+SRVR.US,D,20240819,000000,29.51,29.6899,29.5,29.6225,41283,0
+SRVR.US,D,20240820,000000,29.65,29.65,29.48,29.5598,36523,0
+SRVR.US,D,20240821,000000,29.67,29.7899,29.53,29.76,103589,0
+SRVR.US,D,20240822,000000,29.79,29.8951,29.6801,29.7668,20687,0
+SRVR.US,D,20240823,000000,29.95,30.4468,29.9443,30.4174,31082,0
+SRVR.US,D,20240826,000000,30.6,30.64,30.36,30.38,68060,0
+SRVR.US,D,20240827,000000,30.31,30.38,30.19,30.33,62123,0
+SRVR.US,D,20240828,000000,30.27,30.35,30.02,30.1,28526,0
+SRVR.US,D,20240829,000000,30.13,30.13,29.92,30.05,58392,0
+SRVR.US,D,20240830,000000,30.11,30.315,29.9758,30.23,132443,0
+SRVR.US,D,20240903,000000,30.09,30.3668,30.09,30.21,50103,0
+SRVR.US,D,20240904,000000,30.32,30.5432,30.2,30.37,70576,0
+SRVR.US,D,20240905,000000,30.68,30.85,30.6142,30.7212,45108,0
+SRVR.US,D,20240906,000000,30.81,30.84,30.4,30.56,30947,0
+SRVR.US,D,20240909,000000,30.71,30.9099,30.6,30.74,32948,0
+SRVR.US,D,20240910,000000,30.82,31.46,30.82,31.46,1224079,0
+SRVR.US,D,20240911,000000,31.26,31.485,30.88,31.48,30987,0
+SRVR.US,D,20240912,000000,31.45,31.4899,31.19,31.46,34180,0
+SRVR.US,D,20240913,000000,31.67,31.82,31.62,31.72,76974,0
+SRVR.US,D,20240916,000000,31.85,32.0698,31.82,32.01,32108,0
+SRVR.US,D,20240917,000000,32.11,32.2396,31.84,31.84,61818,0
+SRVR.US,D,20240918,000000,31.8,32.2563,31.57,31.57,42563,0
+SRVR.US,D,20240919,000000,31.78,31.8067,31.51,31.68,59207,0
+SRVR.US,D,20240920,000000,31.57,31.8542,31.57,31.77,34981,0
+SRVR.US,D,20240923,000000,31.96,32.19,31.96,32.19,60773,0
+SRVR.US,D,20240924,000000,32.25,32.51,32.1806,32.45,127086,0
+SRVR.US,D,20240925,000000,32.36,32.46,32.12,32.16,106725,0
+SRVR.US,D,20240926,000000,32.33,32.33,31.925,32.025,49449,0
+SRVR.US,D,20240927,000000,32.02,32.29,32.02,32.06,27708,0
+SRVR.US,D,20240930,000000,32.2,32.22,31.9169,32.14,97005,0
+SRVR.US,D,20241001,000000,32.27,32.27,32.005,32.2,61502,0
+SRVR.US,D,20241002,000000,32.16,32.29,31.99,32.26,113353,0
+SRVR.US,D,20241003,000000,32.13,32.13,31.85,31.87,35252,0
+SRVR.US,D,20241004,000000,31.98,31.98,31.6202,31.79,51254,0
+SRVR.US,D,20241007,000000,31.83,31.83,31.56,31.74,31808,0
+SRVR.US,D,20241008,000000,31.52,31.6594,31.5144,31.62,39045,0
+SRVR.US,D,20241009,000000,31.55,31.66,31.465,31.65,129276,0
+SRVR.US,D,20241010,000000,31.52,31.692,31.4,31.46,66633,0
+SRVR.US,D,20241011,000000,31.43,31.6238,31.43,31.6238,52492,0
+SRVR.US,D,20241014,000000,31.49,31.8087,31.45,31.75,34868,0
+SRVR.US,D,20241015,000000,31.81,32.1399,31.81,32.01,38073,0
+SRVR.US,D,20241016,000000,32.06,32.24,32.06,32.18,52414,0
+SRVR.US,D,20241017,000000,32.11,32.26,31.9999,32.18,28108,0
+SRVR.US,D,20241018,000000,32.3,32.38,32.258,32.29,13889,0
+SRVR.US,D,20241021,000000,32.26,32.26,31.82,31.9,42002,0
+SRVR.US,D,20241022,000000,31.74,31.9861,31.74,31.83,41544,0
+SRVR.US,D,20241023,000000,31.8,32.0025,31.8,31.98,49955,0
+SRVR.US,D,20241024,000000,31.98,32.08,31.91,31.966,25700,0
+SRVR.US,D,20241025,000000,32.66,33.07,32.4,32.4,67967,0
+SRVR.US,D,20241028,000000,32.4,32.8881,32.4,32.61,41277,0
+SRVR.US,D,20241029,000000,32.34,32.45,32.13,32.14,33629,0
+SRVR.US,D,20241030,000000,32.08,32.36,32.08,32.1,33516,0
+SRVR.US,D,20241031,000000,31.87,32.01,31.765,31.77,42562,0
+SRVR.US,D,20241101,000000,31.81,31.81,31.24,31.24,76854,0
+SRVR.US,D,20241104,000000,31.39,31.4888,31.2581,31.38,25040,0
+SRVR.US,D,20241105,000000,31.37,31.8,31.37,31.78,47328,0
+SRVR.US,D,20241106,000000,31.18,31.18,30.47,30.59,229112,0
+SRVR.US,D,20241107,000000,30.71,31.13,30.71,31.07,38870,0
+SRVR.US,D,20241108,000000,31.02,31.32,31.02,31.29,67730,0
+SRVR.US,D,20241111,000000,31.4365,31.51,31.1701,31.2,44174,0
+SRVR.US,D,20241112,000000,31,31.04,30.6,30.68,120216,0
+SRVR.US,D,20241113,000000,30.92,31,30.58,30.6,85797,0
+SRVR.US,D,20241114,000000,30.7,30.7578,30.53,30.56,38424,0
+SRVR.US,D,20241115,000000,30.48,30.63,30.38,30.52,71202,0
+SRVR.US,D,20241118,000000,30.54,30.94,30.52,30.94,33033,0
+SRVR.US,D,20241119,000000,30.8902,31.0649,30.62,30.93,26916,0
+SRVR.US,D,20241120,000000,30.7173,30.82,30.67,30.76,80175,0
+SRVR.US,D,20241121,000000,30.61,30.99,30.61,30.92,39563,0
+SRVR.US,D,20241122,000000,31.01,31.225,30.91,31.16,31927,0
+SRVR.US,D,20241125,000000,31.5,31.79,31.44,31.78,36448,0
+SRVR.US,D,20241126,000000,31.6093,31.8,31.5895,31.76,112415,0
+SRVR.US,D,20241127,000000,31.96,32.1668,31.92,32.02,31448,0
+SRVR.US,D,20241129,000000,32.11,32.22,32.08,32.08,10614,0
+SRVR.US,D,20241202,000000,31.866,31.99,31.66,31.81,89293,0
+SRVR.US,D,20241203,000000,31.835,31.8766,31.66,31.68,36982,0
+SRVR.US,D,20241204,000000,31.73,31.73,31.5754,31.67,33316,0
+SRVR.US,D,20241205,000000,31.64,31.85,31.63,31.85,62347,0
+SRVR.US,D,20241206,000000,31.98,32,31.77,31.98,32747,0
+SRVR.US,D,20241209,000000,32.07,32.26,31.74,31.8,116204,0
+SRVR.US,D,20241210,000000,31.51,31.6,31.155,31.2,28095,0
+SRVR.US,D,20241211,000000,31.39,31.39,31.1,31.32,38686,0
+SRVR.US,D,20241212,000000,31.21,31.393978,31.17,31.185,108971,0
+SRVR.US,D,20241213,000000,31.18,31.2563,31.01,31.02,45770,0
+SRVR.US,D,20241216,000000,30.959,31.015,30.76,30.76,69555,0
+SRVR.US,D,20241217,000000,30.67,30.89,30.52,30.645,64596,0
+SRVR.US,D,20241218,000000,30.6,30.64,29.54,29.54,79648,0
+SRVR.US,D,20241219,000000,29.68,29.7583,29.31,29.34,116349,0
+SRVR.US,D,20241220,000000,29.31,29.96,29.28,29.66,146823,0
+SRVR.US,D,20241223,000000,29.61,29.7,29.4765,29.68,124282,0
+SRVR.US,D,20241224,000000,29.7,29.88,29.66,29.86,37696,0
+SRVR.US,D,20241226,000000,29.78,29.93,29.6974,29.88,53985,0
+SRVR.US,D,20241227,000000,29.7828,29.8756,29.66,29.82,33358,0
+SRVR.US,D,20241230,000000,29.62,29.845,29.51,29.801,61808,0
+SRVR.US,D,20241231,000000,30.0742,30.0756,29.721,29.98,53323,0
+SRVR.US,D,20250102,000000,30.04,30.11,29.804426,29.87,111446,0
+SRVR.US,D,20250103,000000,29.99,30.2863,29.92,30.21,37058,0
+SRVR.US,D,20250106,000000,30.3,30.54,30.06,30.09,39413,0
+SRVR.US,D,20250107,000000,30.32,30.3981,29.8911,29.9,63789,0
+SRVR.US,D,20250108,000000,29.85,30.198,29.7,30.13,66407,0
+SRVR.US,D,20250110,000000,29.86,29.86,29.07,29.09,147891,0
+SRVR.US,D,20250113,000000,28.82,28.91,28.46,28.69,119021,0
+SRVR.US,D,20250114,000000,28.86,29.0027,28.7147,28.9,43285,0
+SRVR.US,D,20250115,000000,29.67,29.6837,29.2,29.24,247103,0
+SRVR.US,D,20250116,000000,29.37,30.04,29.3,30.04,137305,0
+SRVR.US,D,20250117,000000,30.36,30.392,30.2085,30.22,66042,0
+SRVR.US,D,20250121,000000,30.52,30.69,30.48,30.669,77174,0
+SRVR.US,D,20250122,000000,30.64,30.66,30.06,30.06,58920,0
+SRVR.US,D,20250123,000000,30.2,30.385,29.9356,30.385,51610,0
+SRVR.US,D,20250124,000000,30.46,30.7104,30.46,30.47,93271,0
+SRVR.US,D,20250127,000000,30,30.04,29.385,29.785,104763,0
+SRVR.US,D,20250128,000000,29.5876,29.67,29.0922,29.45,41715,0
+SRVR.US,D,20250129,000000,29.46,29.58,29.06,29.24,41623,0
+SRVR.US,D,20250130,000000,29.4719,29.7087,29.368,29.6,28462,0
+SRVR.US,D,20250131,000000,29.59,29.815,29.35,29.38,152590,0
+SRVR.US,D,20250203,000000,29.02,29.5181,29.02,29.4576,54546,0
+SRVR.US,D,20250204,000000,29.465,29.6889,29.32,29.66,60496,0
+SRVR.US,D,20250205,000000,29.8679,30.16,29.68,30.09,49073,0
+SRVR.US,D,20250206,000000,30.245,30.3,30.12,30.3,34124,0
+SRVR.US,D,20250207,000000,30.4,30.45,30.0225,30.17,42635,0
+SRVR.US,D,20250210,000000,30.39,30.43,30.17,30.36,32404,0
+SRVR.US,D,20250211,000000,30.4488,30.91,30.31,30.91,46463,0
+SRVR.US,D,20250212,000000,30.42,30.7966,30.42,30.6606,59381,0
+SRVR.US,D,20250213,000000,30.56,30.8588,30.48,30.82,50675,0
+SRVR.US,D,20250214,000000,31.26,31.26,30.96,30.96,26140,0
+SRVR.US,D,20250218,000000,31.1,31.2971,30.94,31.07,38540,0
+SRVR.US,D,20250219,000000,31.06,31.31,30.99,31.2,42327,0
+SRVR.US,D,20250220,000000,31.54,31.95,31.4127,31.94,81275,0
+SRVR.US,D,20250221,000000,32.01,32.15,31.31,31.4,61220,0
+SRVR.US,D,20250224,000000,31.08,31.1329,30.69,30.94,53898,0
+SRVR.US,D,20250225,000000,31.14,31.43,31.013,31.11,48769,0
+SRVR.US,D,20250226,000000,31.14,31.3536,30.9903,31.06,53617,0
+SRVR.US,D,20250227,000000,31.1228,31.2,30.94,31.01,36494,0
+SRVR.US,D,20250228,000000,31.0173,31.086,30.7856,31.07,22435,0
+SRVR.US,D,20250303,000000,30.93,31.1,30.67,30.73,31881,0
+SRVR.US,D,20250304,000000,31.09,31.43,30.7627,31.11,62885,0
+SRVR.US,D,20250305,000000,31.15,31.6,31.13,31.5186,55726,0
+SRVR.US,D,20250306,000000,31.05,31.09,30.5001,30.52,70000,0
+SRVR.US,D,20250307,000000,30.48,30.7697,30.2645,30.7,51711,0
+SRVR.US,D,20250310,000000,30.6,30.69,30.14,30.295,32908,0
+SRVR.US,D,20250311,000000,30.6595,30.6595,30.2,30.45,47171,0
+SRVR.US,D,20250312,000000,30.4,30.61,30.2077,30.39,224248,0
+SRVR.US,D,20250313,000000,30.28,30.3271,29.9499,30.02,48548,0
+SRVR.US,D,20250314,000000,30.335,30.65,30.24,30.64,58003,0
+SRVR.US,D,20250317,000000,30.715,31.255,30.7,31.1,44425,0
+SRVR.US,D,20250318,000000,30.82,30.98,30.63,30.73,21079,0
+SRVR.US,D,20250319,000000,30.385,30.66,30.15,30.45,31427,0
+SRVR.US,D,20250320,000000,30.24,30.3655,30.14,30.22,34728,0
+SRVR.US,D,20250321,000000,30.04,30.25,29.94,30.03,32800,0
+SRVR.US,D,20250324,000000,30.3321,30.39,30.14,30.26,25666,0
+SRVR.US,D,20250325,000000,30.02,30.17,29.75,29.85,51339,0
+SRVR.US,D,20250326,000000,30.0499,30.0797,29.661,29.76,26728,0
+SRVR.US,D,20250327,000000,29.77,29.8247,29.5,29.58,37526,0
+SRVR.US,D,20250328,000000,29.59,29.62,29.09,29.27,58919,0
+SRVR.US,D,20250331,000000,29.12,29.52,28.93,29.35,78543,0
+SRVR.US,D,20250401,000000,29.49,29.55,29.235,29.52,26232,0
+SRVR.US,D,20250402,000000,29.48,29.86,29.47,29.79,26303,0
+SRVR.US,D,20250403,000000,29.64,29.81,29.3,29.42,61883,0
+SRVR.US,D,20250404,000000,28.91,29.028,27.93,27.94,148167,0
+SRVR.US,D,20250407,000000,27.06,28.23,26.59,27.16,115152,0
+SRVR.US,D,20250408,000000,27.78,27.78,26.23,26.53,95565,0
+SRVR.US,D,20250409,000000,26.33,28.26,26,28.18,114634,0
+SRVR.US,D,20250410,000000,27.8,28.075,27.1,27.68,36044,0
+SRVR.US,D,20250411,000000,27.67,28.2525,27.55,28.2,33470,0
+SRVR.US,D,20250414,000000,28.46,28.7,28.3314,28.6,32999,0
+SRVR.US,D,20250415,000000,28.82,29.02,28.68,28.77,31484,0
+SRVR.US,D,20250416,000000,28.76,28.96,28.54,28.74,45675,0
+SRVR.US,D,20250417,000000,29.15,29.4235,28.92,29.24,21903,0
+SRVR.US,D,20250421,000000,29.02,29.16,28.37,28.76,38208,0
+SRVR.US,D,20250422,000000,29.1717,29.28,28.9,29.17,40045,0
+SRVR.US,D,20250423,000000,29.57,29.665,28.92,29.06,88865,0
+SRVR.US,D,20250424,000000,29.15,29.51,29.15,29.35,30329,0
+SRVR.US,D,20250425,000000,29.68,29.76,29.43,29.69,44329,0
+SRVR.US,D,20250428,000000,29.65,29.865,29.59,29.78,18895,0
+SRVR.US,D,20250429,000000,29.89,30.43,29.87,30.31,1142398,0
+SRVR.US,D,20250430,000000,30.3,30.8275,30.26,30.8,99898,0
+SRVR.US,D,20250501,000000,31.025,31.21,30.88,30.95,53816,0
+SRVR.US,D,20250502,000000,31.3799,31.51,31.2767,31.47,34100,0
+SRVR.US,D,20250505,000000,31.57,31.84,31.4744,31.74,43104,0
+SRVR.US,D,20250506,000000,31.7181,31.95,31.63,31.77,65224,0
+SRVR.US,D,20250507,000000,31.61,31.65,31.282,31.39,56836,0
+SRVR.US,D,20250508,000000,31.43,31.43,31.04,31.05,34407,0
+SRVR.US,D,20250509,000000,31.22,31.32,31.11,31.19,38856,0
+SRVR.US,D,20250512,000000,31.6,31.6,30.94,31.05,54860,0
+SRVR.US,D,20250513,000000,31.07,31.07,30.68,30.77,31039,0
+SRVR.US,D,20250514,000000,30.75,30.81,30.5701,30.68,35184,0
+SRVR.US,D,20250515,000000,30.65,31.18,30.65,31.175,69135,0
+SRVR.US,D,20250516,000000,31.28,31.4633,31.2103,31.4633,22845,0
+SRVR.US,D,20250519,000000,31.26,31.58,31.24,31.56,25063,0
+SRVR.US,D,20250520,000000,31.49,31.5599,31.38,31.5204,26113,0
+SRVR.US,D,20250521,000000,31.48,31.72,31.25,31.29,32083,0
+SRVR.US,D,20250522,000000,31.1,31.225,30.97,31.1,57498,0
+SRVR.US,D,20250523,000000,31.03,31.2565,30.92,31.15,36290,0
+SRVR.US,D,20250527,000000,31.3,31.62,31.3,31.4679,31603,0
+SRVR.US,D,20250528,000000,31.27,31.27,31.064,31.12,45375,0
+SRVR.US,D,20250529,000000,31.29,31.455,31.2,31.43,35097,0
+SRVR.US,D,20250530,000000,31.25,31.406,31.09,31.3656,18799,0
+SRVR.US,D,20250602,000000,31.21,31.5,31.0917,31.5,31250,0
+SRVR.US,D,20250603,000000,31.43,31.57,31.3,31.57,34276,0
+SRVR.US,D,20250604,000000,31.56,31.9067,31.5,31.813,27048,0
+SRVR.US,D,20250605,000000,31.78,31.93,31.6701,31.75,20573,0
+SRVR.US,D,20250606,000000,31.6885,31.7567,31.62,31.62,19949,0
+SRVR.US,D,20250609,000000,31.67,31.88,31.62,31.74,42833,0
+SRVR.US,D,20250610,000000,31.96,32.01,31.75,31.99,40228,0
+SRVR.US,D,20250611,000000,32.07,32.1378,31.771,31.89,48051,0
+SRVR.US,D,20250612,000000,31.97,32.065,31.9,32.04,22892,0
+SRVR.US,D,20250613,000000,31.6854,31.8289,31.514487,31.71,33175,0
+SRVR.US,D,20250616,000000,31.88,32.1396,31.88,31.96,42419,0
+SRVR.US,D,20250617,000000,31.89,31.98,31.7,31.85,58757,0
+SRVR.US,D,20250618,000000,31.83,32.05,31.7912,31.9,31884,0
+SRVR.US,D,20250620,000000,32.1784,32.255,31.94,31.94,27212,0
+SRVR.US,D,20250623,000000,32.22,32.53,32.09,32.53,30405,0
+SRVR.US,D,20250624,000000,32.5592,32.945,32.46,32.81,35881,0
+SRVR.US,D,20250625,000000,32.51,32.67,31.96,31.96,32488,0
+SRVR.US,D,20250626,000000,31.89,31.89,30.9805,31.55,49930,0
+SRVR.US,D,20250627,000000,31.54,32.15,31.54,32.03,43197,0
+SRVR.US,D,20250630,000000,32.09,32.36,31.9,32.32,44045,0
+SRVR.US,D,20250701,000000,32.35,32.3701,32.205,32.316,36978,0
+SRVR.US,D,20250702,000000,32.17,32.47,32.13,32.4399,27684,0
+SRVR.US,D,20250703,000000,32.45,32.64,32.3802,32.5889,15701,0
+SRVR.US,D,20250707,000000,32.34,32.47,31.96,32.15,50596,0
+SRVR.US,D,20250708,000000,32.03,32.0739,31.9129,32,39130,0
+SRVR.US,D,20250709,000000,32.03,32.13,31.85,32.1,38294,0
+SRVR.US,D,20250710,000000,31.98,32.14,31.86,31.96,34541,0
+SRVR.US,D,20250711,000000,31.8,32.01,31.795,31.88,27368,0
+SRVR.US,D,20250714,000000,32.09,32.29,32.01,32.235,38006,0
+SRVR.US,D,20250715,000000,32.65,32.67,32.2401,32.31,39012,0
+SRVR.US,D,20250716,000000,32.5,32.69,32.27,32.673,54333,0
+SRVR.US,D,20250717,000000,32.76,32.9874,32.68,32.93,90759,0
+SRVR.US,D,20250718,000000,33.15,33.19,32.93,33.0731,46944,0
+SRVR.US,D,20250721,000000,33.24,33.28,33.03,33.03,111678,0
+SRVR.US,D,20250722,000000,33.16,33.54,33.1,33.54,75729,0
+SRVR.US,D,20250723,000000,33.54,33.6699,33.43,33.6188,37464,0
+SRVR.US,D,20250724,000000,33.37,33.53,33.15,33.23,82384,0
+SRVR.US,D,20250725,000000,33.02,33.2,32.91,33.17,25140,0
+SRVR.US,D,20250728,000000,32.94,32.98,32.62,32.65,58769,0
+SRVR.US,D,20250729,000000,32.38,32.62,32.38,32.45,26691,0
+SRVR.US,D,20250730,000000,32.28,32.47,31.84,32.003,36722,0
+SRVR.US,D,20250731,000000,31.9,32.2,31.8,31.85,71345,0
+SRVR.US,D,20250801,000000,31.9,32.07,31.46,31.62,39011,0
+SRVR.US,D,20250804,000000,31.8528,31.92,31.7,31.84,28216,0
+SRVR.US,D,20250805,000000,31.79,31.95,31.7,31.71,40944,0
+SRVR.US,D,20250806,000000,31.8,31.8,31.4983,31.4983,36437,0
+SRVR.US,D,20250807,000000,31.6,31.68,31.41,31.67,31058,0
+SRVR.US,D,20250808,000000,31.61,31.74,31.39,31.414,35773,0
+SRVR.US,D,20250811,000000,31.56,31.58,31.3907,31.47,28408,0
+SRVR.US,D,20250812,000000,31.42,31.565,31.193,31.49,264019,0
+SRVR.US,D,20250813,000000,31.675,31.7,31.41,31.56,61404,0
+SRVR.US,D,20250814,000000,31.3211,31.3211,30.89,31.06,49491,0
+SRVR.US,D,20250815,000000,31.13,31.3491,31.13,31.19,52933,0
+SRVR.US,D,20250818,000000,31.3064,31.315,30.9936,31.03,38277,0
+SRVR.US,D,20250819,000000,31.14,31.23,30.94,31.12,34144,0
+SRVR.US,D,20250820,000000,31.23,31.37,31.12,31.37,28161,0
+SRVR.US,D,20250821,000000,31.11,31.162994,30.9615,31.0407,69937,0
+SRVR.US,D,20250822,000000,31.275,31.9499,31.23,31.75,65136,0
+SRVR.US,D,20250825,000000,31.75,31.76,31.535,31.54,28128,0
+SRVR.US,D,20250826,000000,31.45,31.6684,31.29,31.41,50633,0
+SRVR.US,D,20250827,000000,31.45,31.5,31.335,31.39,58685,0
+SRVR.US,D,20250828,000000,31.475,31.5862,31.4,31.46,31488,0
+SRVR.US,D,20250829,000000,31.6768,31.69,31.5608,31.635,23404,0
+SRVR.US,D,20250902,000000,31.13,31.2,30.8,30.94,431019,0
+SRVR.US,D,20250903,000000,30.84,30.89,30.52,30.675,45201,0
+SRVR.US,D,20250904,000000,30.53,30.57,30.2401,30.395,91792,0
+SRVR.US,D,20250905,000000,30.72,30.94,30.67,30.76,77007,0
+SRVR.US,D,20250908,000000,30.6223,30.65,30.27,30.4,68345,0
+SRVR.US,D,20250909,000000,30.5,30.69,30.35,30.69,60819,0
+SRVR.US,D,20250910,000000,30.74,31.16,30.74,30.87,63573,0
+SRVR.US,D,20250911,000000,31.05,31.79,31.05,31.77,48841,0
+SRVR.US,D,20250912,000000,31.71,31.7604,31.57,31.5905,43433,0
+SRVR.US,D,20250915,000000,31.77,31.82,31.5,31.72,69319,0
+SRVR.US,D,20250916,000000,31.61,31.7,31.42,31.605,55137,0
+SRVR.US,D,20250917,000000,31.8405,32.1154,31.76,31.8149,46394,0
+SRVR.US,D,20250918,000000,31.84,32.012,31.73,31.9,22430,0
+SRVR.US,D,20250919,000000,31.8,31.8697,31.69,31.72,29578,0
+SRVR.US,D,20250922,000000,31.72,31.989,31.6,31.989,42125,0
+SRVR.US,D,20250923,000000,32,32.03,31.78,31.87,51391,0
+SRVR.US,D,20250924,000000,31.91,32.01,31.67,31.69,32980,0
+SRVR.US,D,20250925,000000,31.59,31.7305,31.49,31.5677,24380,0
+SRVR.US,D,20250926,000000,31.6,31.78,31.58,31.7,28352,0
+SRVR.US,D,20250929,000000,31.82,31.84,31.5703,31.63,27722,0
+SRVR.US,D,20250930,000000,31.72,31.76,31.5014,31.68,27047,0
+SRVR.US,D,20251001,000000,31.74,31.85,31.57,31.79,31379,0
+SRVR.US,D,20251002,000000,31.87,31.96,31.74,31.9,27575,0
+SRVR.US,D,20251003,000000,31.88,32.136,31.85,31.88,47244,0
+SRVR.US,D,20251006,000000,31.85,31.93,31.64,31.8459,41686,0
+SRVR.US,D,20251007,000000,31.79,31.83,31.42,31.57,51411,0
+SRVR.US,D,20251008,000000,31.46,31.67,31.39,31.585,66421,0
+SRVR.US,D,20251009,000000,31.67,31.67,31.43,31.561,46807,0
+SRVR.US,D,20251010,000000,31.56,31.6,30.81,30.9,54984,0
+SRVR.US,D,20251013,000000,30.96,31.1657,30.94,31.0626,36059,0
+SRVR.US,D,20251014,000000,30.95,31.5216,30.91,31.42,57018,0
+SRVR.US,D,20251015,000000,31.46,31.8299,31.46,31.7197,46341,0
+SRVR.US,D,20251016,000000,31.78,31.8882,31.5683,31.5792,38453,0
+SRVR.US,D,20251017,000000,31.45,31.525,31.2438,31.5,45855,0
+SRVR.US,D,20251020,000000,31.6447,31.74,31.555,31.7308,39894,0
+SRVR.US,D,20251021,000000,31.68,31.76,31.38,31.64,96013,0
+SRVR.US,D,20251022,000000,31.54,31.58,31.36,31.5078,30645,0
+SRVR.US,D,20251023,000000,31.63,31.84,31.4303,31.8,28047,0
+SRVR.US,D,20251024,000000,31.96,32.2204,31.95,32.04,30470,0
+SRVR.US,D,20251027,000000,32.19,32.225,32.03,32.125,46203,0
+SRVR.US,D,20251028,000000,31.5704,31.91,31.41,31.4976,27382,0
+SRVR.US,D,20251029,000000,31.48,31.57,31.017,31.0363,38750,0
+SRVR.US,D,20251030,000000,31.09,31.45,30.85,31.1037,74114,0
+SRVR.US,D,20251031,000000,30.85,31.22,30.85,31.1751,55439,0
+SRVR.US,D,20251103,000000,31.06,31.11,30.71,30.9855,25878,0
+SRVR.US,D,20251104,000000,30.91,31.13,30.82,30.8255,36127,0
+SRVR.US,D,20251105,000000,30.81,30.83,30.6,30.71,161485,0
+SRVR.US,D,20251106,000000,30.68,30.73,30.45,30.45,46640,0
+SRVR.US,D,20251107,000000,30.26,30.49,30.14,30.46,232088,0
+SRVR.US,D,20251110,000000,30.52,30.74,30.42,30.609,79179,0
+SRVR.US,D,20251111,000000,30.57,30.64,30.45,30.56,120615,0
+SRVR.US,D,20251112,000000,30.44,30.45,30.06,30.0643,43066,0
+SRVR.US,D,20251113,000000,29.91,29.92,29.17,29.22,110533,0
+SRVR.US,D,20251114,000000,29.08,29.3062,29.01,29.25,69440,0
+SRVR.US,D,20251117,000000,29.28,29.3298,28.88,28.96,78882,0
+SRVR.US,D,20251118,000000,28.8944,29.0674,28.71,28.94,40076,0
+SRVR.US,D,20251119,000000,28.95,28.98,28.47,28.77,69098,0
+SRVR.US,D,20251120,000000,29.14,29.22,28.53,28.56,81875,0
+SRVR.US,D,20251121,000000,28.69,28.98,28.445,28.74,309675,0
+SRVR.US,D,20251124,000000,28.76,28.98,28.5907,28.98,68514,0
+SRVR.US,D,20251125,000000,29.03,29.065,28.8542,28.96,206176,0
+SRVR.US,D,20251126,000000,28.99,29.3,28.96,29.1691,73855,0
+SRVR.US,D,20251128,000000,29.16,29.39,29.14,29.305,35428,0
+SRVR.US,D,20251201,000000,29.08,29.08,28.785,28.81,59160,0
+SRVR.US,D,20251202,000000,28.815,28.83,28.61,28.687,92501,0
+SRVR.US,D,20251203,000000,28.66,28.88,28.591,28.85,109091,0
+SRVR.US,D,20251204,000000,28.86,29.04,28.76,28.99,653519,0
+SRVR.US,D,20251205,000000,29.03,29.695,29,29.55,163670,0
+SRVR.US,D,20251208,000000,29.57,29.715,29.43,29.685,60523,0
+SRVR.US,D,20251209,000000,29.73,29.78,29.57,29.6061,58817,0
+SRVR.US,D,20251210,000000,29.59,29.73,29.43,29.53,62572,0
+SRVR.US,D,20251211,000000,29.55,29.82,29.4601,29.82,41526,0
+SRVR.US,D,20251212,000000,29.89,29.93,29.1,29.41,81258,0
+SRVR.US,D,20251215,000000,29.4901,29.52,29.22,29.35,72031,0
+SRVR.US,D,20251216,000000,29.36,29.36,28.94,29.02,81013,0
+SRVR.US,D,20251217,000000,28.98,29.11,28.65,28.725,80617,0
+SRVR.US,D,20251218,000000,28.87,28.95,28.45,28.535,199560,0
+SRVR.US,D,20251219,000000,28.51,28.83,28.5,28.6803,81300,0
+SRVR.US,D,20251222,000000,28.69,29.0292,28.69,28.96,88594,0
+SRVR.US,D,20251223,000000,28.97,29.05,28.83,29.05,196779,0
+SRVR.US,D,20251224,000000,29.03,29.13,29.01,29.125,16859,0
+SRVR.US,D,20251226,000000,29.1258,29.17,29.03,29.145,69992,0
+SRVR.US,D,20251229,000000,29.08,29.32,29.08,29.19,86001,0
+SRVR.US,D,20251230,000000,28.766,28.82,28.7032,28.82,93944,0
+SRVR.US,D,20251231,000000,28.7691,28.79,28.6182,28.64,94521,0
+SRVR.US,D,20260102,000000,28.7872,29.07,28.68,29.02,54950,0
+SRVR.US,D,20260105,000000,29.1,29.45,28.89,29.39,100861,0
+SRVR.US,D,20260106,000000,29.425,29.62,29.38,29.58,158333,0
+SRVR.US,D,20260107,000000,29.68,29.7286,29.22,29.22,44946,0
+SRVR.US,D,20260108,000000,29.1,29.2999,29.09,29.19,60455,0
+SRVR.US,D,20260109,000000,29.4,29.71,29.38,29.62,52169,0
+SRVR.US,D,20260112,000000,29.75,30.0192,29.6138,29.9057,75396,0
+SRVR.US,D,20260113,000000,30.0199,30.14,29.77,30.1096,45847,0
+SRVR.US,D,20260114,000000,30.1201,30.329,30.1201,30.3237,89405,0
+SRVR.US,D,20260115,000000,30.57,30.775,30.46,30.585,2078317,0
+SRVR.US,D,20260116,000000,30.6473,30.98,30.5501,30.85,93222,0
+SRVR.US,D,20260120,000000,30.72,30.81,30.235,30.2985,166005,0
+SRVR.US,D,20260121,000000,30.72,30.76,30.2001,30.6,78988,0
+SRVR.US,D,20260122,000000,30.7281,30.88,30.535,30.595,60019,0
+SRVR.US,D,20260123,000000,30.68,30.89,30.47,30.7364,55947,0
+SRVR.US,D,20260126,000000,30.8982,31.1,30.815,30.85,70458,0
+SRVR.US,D,20260127,000000,30.85,31.19,30.69,31.139,76612,0
+SRVR.US,D,20260128,000000,31.2199,31.42,31.09,31.3,84160,0
+SRVR.US,D,20260129,000000,31.41,31.5,30.98,31.45,67931,0
+SRVR.US,D,20260130,000000,31.1372,31.2612,30.57,30.835,56034,0
+SRVR.US,D,20260202,000000,30.74,30.88,30.4709,30.49,126339,0
+SRVR.US,D,20260203,000000,30.58,30.71,30.1269,30.589,148331,0
+SRVR.US,D,20260204,000000,30.95,30.97,30.36,30.56,63532,0
+SRVR.US,D,20260205,000000,30.22,30.29,29.9038,30.05,97968,0
+SRVR.US,D,20260206,000000,30.51,31.1,30.39,31.1,108651,0
+SRVR.US,D,20260209,000000,31.025,31.61,30.915,31.56,113470,0
+SRVR.US,D,20260210,000000,31.62,31.83,31.43,31.72,52145,0
+SRVR.US,D,20260211,000000,31.86,31.985,31.58,31.95,42734,0
+SRVR.US,D,20260212,000000,32.74,33.3,32.69,32.93,161507,0
+SRVR.US,D,20260213,000000,33.08,33.4,32.91,33.29,662407,0
+SRVR.US,D,20260217,000000,33.3,33.4,33.01,33.28,114432,0
+SRVR.US,D,20260218,000000,33.28,33.28,32.6046,32.74,74984,0
diff --git a/daily/us/nyse etfs/2/sso.us.txt b/daily/us/nyse etfs/2/sso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83e47dfd37197b19e747b6a5a4e2b82dc73e85f6
--- /dev/null
+++ b/daily/us/nyse etfs/2/sso.us.txt	
@@ -0,0 +1,4946 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSO.US,D,20060621,000000,3.80688,3.85726,3.80393,3.84065,4781227,0
+SSO.US,D,20060622,000000,3.81839,3.81839,3.77363,3.79928,2355263,0
+SSO.US,D,20060623,000000,3.77657,3.83382,3.76678,3.79855,768972,0
+SSO.US,D,20060626,000000,3.80003,3.82302,3.78736,3.82106,650031,0
+SSO.US,D,20060627,000000,3.83332,3.83332,3.7531,3.7531,1977649,0
+SSO.US,D,20060628,000000,3.7646,3.7971,3.74377,3.78662,734500,0
+SSO.US,D,20060629,000000,3.84065,3.94699,3.83429,3.94699,1151791,0
+SSO.US,D,20060630,000000,3.97514,3.9798,3.94504,3.94504,1562140,0
+SSO.US,D,20060703,000000,3.96658,3.99907,3.96193,3.99907,489658,0
+SSO.US,D,20060705,000000,3.9563,3.96243,3.91475,3.94528,1275955,0
+SSO.US,D,20060706,000000,3.9585,3.98592,3.94528,3.95776,2010443,0
+SSO.US,D,20060707,000000,3.9282,3.96289,3.89297,3.91254,1225908,0
+SSO.US,D,20060710,000000,3.94504,3.95999,3.90471,3.9194,1241470,0
+SSO.US,D,20060711,000000,3.90203,3.95556,3.87119,3.95263,3319087,0
+SSO.US,D,20060712,000000,3.94847,3.94969,3.85876,3.87535,2210400,0
+SSO.US,D,20060713,000000,3.82302,3.84114,3.75505,3.75749,2996674,0
+SSO.US,D,20060714,000000,3.74623,3.757,3.67923,3.7242,2605279,0
+SSO.US,D,20060717,000000,3.7296,3.74917,3.69439,3.72033,981094,0
+SSO.US,D,20060718,000000,3.74623,3.79464,3.65844,3.72592,3532918,0
+SSO.US,D,20060719,000000,3.75994,3.87781,3.75871,3.85411,3776036,0
+SSO.US,D,20060720,000000,3.88882,3.89419,3.80003,3.80883,1988026,0
+SSO.US,D,20060721,000000,3.7756,3.79244,3.7335,3.74868,2213875,0
+SSO.US,D,20060724,000000,3.78489,3.87535,3.78489,3.86776,2300112,0
+SSO.US,D,20060725,000000,3.86017,3.93573,3.84162,3.91572,2955294,0
+SSO.US,D,20060726,000000,3.89126,3.94969,3.87535,3.9233,2382852,0
+SSO.US,D,20060727,000000,3.95263,3.96413,3.87045,3.88586,3086323,0
+SSO.US,D,20060728,000000,3.90545,3.98886,3.90252,3.97465,1946648,0
+SSO.US,D,20060731,000000,3.97465,3.97465,3.9492,3.96413,979376,0
+SSO.US,D,20060801,000000,3.92039,3.95019,3.89126,3.92772,901746,0
+SSO.US,D,20060802,000000,3.96781,4.00397,3.9492,3.9585,1263818,0
+SSO.US,D,20060803,000000,3.92039,4.00788,3.92039,3.97856,1553491,0
+SSO.US,D,20060804,000000,4.06588,4.06877,3.94185,3.97758,2967345,0
+SSO.US,D,20060807,000000,3.95311,3.97196,3.93647,3.95556,846591,0
+SSO.US,D,20060808,000000,3.98592,3.99326,3.90545,3.92281,994893,0
+SSO.US,D,20060809,000000,3.959,3.99955,3.88882,3.89297,1201745,0
+SSO.US,D,20060810,000000,3.88368,3.93402,3.86825,3.92722,2791499,0
+SSO.US,D,20060811,000000,3.92039,3.92039,3.8729,3.8986,2101802,0
+SSO.US,D,20060814,000000,3.94699,4.01524,3.90104,3.91254,1665558,0
+SSO.US,D,20060815,000000,3.97294,4.01768,3.96289,4.00839,1455232,0
+SSO.US,D,20060816,000000,4.03652,4.08273,4.03212,4.07538,1931085,0
+SSO.US,D,20060817,000000,4.07416,4.11379,4.0649,4.09227,3282890,0
+SSO.US,D,20060818,000000,4.10572,4.11967,4.06588,4.10941,1432827,0
+SSO.US,D,20060821,000000,4.08198,4.10059,4.0766,4.08933,699996,0
+SSO.US,D,20060822,000000,4.08541,4.11772,4.06877,4.09667,1198325,0
+SSO.US,D,20060823,000000,4.10255,4.11428,4.03652,4.05901,1074184,0
+SSO.US,D,20060824,000000,4.08787,4.08787,4.04851,4.07416,1517285,0
+SSO.US,D,20060825,000000,4.0681,4.10059,4.05901,4.08198,684531,0
+SSO.US,D,20060828,000000,4.07784,4.13068,4.06637,4.11674,1196625,0
+SSO.US,D,20060829,000000,4.11379,4.13729,4.07489,4.13608,1020708,0
+SSO.US,D,20060830,000000,4.15195,4.15195,4.07245,4.13558,506904,0
+SSO.US,D,20060831,000000,4.12213,4.14091,4.11967,4.13216,477593,0
+SSO.US,D,20060901,000000,4.149,4.17837,4.13657,4.17373,975916,0
+SSO.US,D,20060905,000000,4.17175,4.19597,4.15853,4.18229,1060403,0
+SSO.US,D,20060906,000000,4.15927,4.15927,4.09837,4.10891,970706,0
+SSO.US,D,20060907,000000,4.07171,4.10891,4.0517,4.06736,1096607,0
+SSO.US,D,20060908,000000,4.07857,4.10401,4.0649,4.09667,970706,0
+SSO.US,D,20060911,000000,4.07171,4.12017,4.04337,4.09545,563830,0
+SSO.US,D,20060912,000000,4.10645,4.18277,4.10645,4.17493,1158702,0
+SSO.US,D,20060913,000000,4.18595,4.2226,4.1698,4.216,686276,0
+SSO.US,D,20060914,000000,4.20233,4.20576,4.18031,4.19597,863827,0
+SSO.US,D,20060915,000000,4.25124,4.26445,4.21551,4.23189,1074184,0
+SSO.US,D,20060918,000000,4.22384,4.2532,4.21207,4.23118,584444,0
+SSO.US,D,20060919,000000,4.21894,4.23264,4.16735,4.20333,1729366,0
+SSO.US,D,20060920,000000,4.25565,4.2691,4.23264,4.25467,1338058,0
+SSO.US,D,20060921,000000,4.27571,4.27571,4.1923,4.20866,888012,0
+SSO.US,D,20060922,000000,4.20818,4.20818,4.15976,4.18521,603447,0
+SSO.US,D,20060925,000000,4.2226,4.2791,4.1698,4.26323,1408665,0
+SSO.US,D,20060926,000000,4.26665,4.3224,4.25761,4.31947,1317279,0
+SSO.US,D,20060927,000000,4.33196,4.34516,4.30651,4.32999,1501767,0
+SSO.US,D,20060928,000000,4.35343,4.37546,4.31042,4.34418,1532817,0
+SSO.US,D,20060929,000000,4.34224,4.34927,4.32118,4.32656,813854,0
+SSO.US,D,20061002,000000,4.32191,4.33587,4.28398,4.29108,774164,0
+SSO.US,D,20061003,000000,4.28936,4.33489,4.26323,4.30552,822429,0
+SSO.US,D,20061004,000000,4.30746,4.41315,4.28887,4.41217,1803532,0
+SSO.US,D,20061005,000000,4.42019,4.43952,4.40165,4.42801,1188005,0
+SSO.US,D,20061006,000000,4.3887,4.41699,4.37888,4.41485,2825967,0
+SSO.US,D,20061009,000000,4.40165,4.42924,4.3894,4.41921,705210,0
+SSO.US,D,20061010,000000,4.41825,4.43952,4.40409,4.4329,712095,0
+SSO.US,D,20061011,000000,4.40212,4.43633,4.37106,4.41485,967268,0
+SSO.US,D,20061012,000000,4.44465,4.50017,4.43388,4.4943,2589751,0
+SSO.US,D,20061013,000000,4.48506,4.51828,4.47672,4.51486,1024182,0
+SSO.US,D,20061016,000000,4.50262,4.53835,4.50188,4.52904,1058684,0
+SSO.US,D,20061017,000000,4.49577,4.51436,4.44978,4.50653,2786306,0
+SSO.US,D,20061018,000000,4.55401,4.55449,4.47329,4.50505,2582878,0
+SSO.US,D,20061019,000000,4.49258,4.52317,4.48334,4.51314,1374205,0
+SSO.US,D,20061020,000000,4.51682,4.54961,4.4867,4.51951,905207,0
+SSO.US,D,20061023,000000,4.49577,4.57892,4.48892,4.5618,2200074,0
+SSO.US,D,20061024,000000,4.56571,4.58161,4.54568,4.58161,918990,0
+SSO.US,D,20061025,000000,4.58161,4.61832,4.56816,4.60803,1567319,0
+SSO.US,D,20061026,000000,4.64177,4.658,4.59092,4.64738,2317307,0
+SSO.US,D,20061027,000000,4.60657,4.64005,4.56692,4.58602,1848352,0
+SSO.US,D,20061030,000000,4.56301,4.60046,4.55204,4.58038,1594873,0
+SSO.US,D,20061031,000000,4.59727,4.59972,4.53981,4.56571,2153535,0
+SSO.US,D,20061101,000000,4.60316,4.60657,4.50017,4.51093,2177687,0
+SSO.US,D,20061102,000000,4.48745,4.51632,4.47452,4.50752,1925928,0
+SSO.US,D,20061103,000000,4.53835,4.53835,4.46865,4.47991,2260438,0
+SSO.US,D,20061106,000000,4.52267,4.60266,4.51289,4.58847,1793161,0
+SSO.US,D,20061107,000000,4.58895,4.6541,4.58504,4.61243,1975934,0
+SSO.US,D,20061108,000000,4.57354,4.65115,4.55787,4.64273,1772470,0
+SSO.US,D,20061109,000000,4.64837,4.65312,4.57475,4.58895,1860395,0
+SSO.US,D,20061110,000000,4.59628,4.60046,4.56425,4.59727,963833,0
+SSO.US,D,20061113,000000,4.58382,4.64496,4.58161,4.6166,1413891,0
+SSO.US,D,20061114,000000,4.64837,4.69325,4.58673,4.68249,2872514,0
+SSO.US,D,20061115,000000,4.681,4.73925,4.681,4.71526,3113897,0
+SSO.US,D,20061116,000000,4.73241,4.75689,4.71968,4.73533,2876022,0
+SSO.US,D,20061117,000000,4.69131,4.73583,4.69131,4.73435,991381,0
+SSO.US,D,20061120,000000,4.72115,4.75298,4.71282,4.73192,1591435,0
+SSO.US,D,20061121,000000,4.73435,4.74807,4.72655,4.74611,725897,0
+SSO.US,D,20061122,000000,4.75689,4.77941,4.74123,4.76666,701779,0
+SSO.US,D,20061124,000000,4.72066,4.75883,4.72066,4.72848,451768,0
+SSO.US,D,20061127,000000,4.71185,4.71871,4.58673,4.60316,4777801,0
+SSO.US,D,20061128,000000,4.58161,4.6354,4.56816,4.63001,2869055,0
+SSO.US,D,20061129,000000,4.6727,4.72655,4.66388,4.71431,3060467,0
+SSO.US,D,20061130,000000,4.72945,4.75298,4.67661,4.71822,3881246,0
+SSO.US,D,20061201,000000,4.72066,4.73435,4.62199,4.69766,2838058,0
+SSO.US,D,20061204,000000,4.72017,4.78724,4.71331,4.77154,1815599,0
+SSO.US,D,20061205,000000,4.7882,4.81758,4.77154,4.81073,1736261,0
+SSO.US,D,20061206,000000,4.81073,4.821,4.78724,4.797,927668,0
+SSO.US,D,20061207,000000,4.81953,4.83715,4.7608,4.76177,1137946,0
+SSO.US,D,20061208,000000,4.75298,4.80681,4.7373,4.77451,1860395,0
+SSO.US,D,20061211,000000,4.78526,4.81806,4.77451,4.79898,912125,0
+SSO.US,D,20061212,000000,4.79604,4.80191,4.74757,4.7926,1887985,0
+SSO.US,D,20061213,000000,4.82932,4.82932,4.78526,4.81268,1143175,0
+SSO.US,D,20061214,000000,4.80484,4.8988,4.80484,4.87679,2238029,0
+SSO.US,D,20061215,000000,4.90908,4.92525,4.88707,4.89733,1625915,0
+SSO.US,D,20061218,000000,4.90369,4.92574,4.85084,4.86651,1953501,0
+SSO.US,D,20061219,000000,4.821,4.90565,4.80681,4.89294,2655297,0
+SSO.US,D,20061220,000000,4.94189,4.97128,4.84694,4.84988,2148368,0
+SSO.US,D,20061221,000000,4.85574,4.86749,4.79604,4.821,1453494,0
+SSO.US,D,20061222,000000,4.80777,4.80777,4.75199,4.75199,1515593,0
+SSO.US,D,20061226,000000,4.76276,4.81562,4.75981,4.81562,937973,0
+SSO.US,D,20061227,000000,4.84499,4.88561,4.83028,4.88267,1867351,0
+SSO.US,D,20061228,000000,4.8714,4.88267,4.84204,4.86357,1036236,0
+SSO.US,D,20061229,000000,4.85478,4.8714,4.80777,4.81365,1117272,0
+SSO.US,D,20070103,000000,4.85574,4.87925,4.73241,4.77941,4112230,0
+SSO.US,D,20070104,000000,4.77057,4.83225,4.73435,4.80681,2686330,0
+SSO.US,D,20070105,000000,4.7696,4.77644,4.72066,4.72556,4069173,0
+SSO.US,D,20070108,000000,4.74611,4.7882,4.70793,4.76276,3922563,0
+SSO.US,D,20070109,000000,4.77644,4.78526,4.71526,4.75788,4739911,0
+SSO.US,D,20070110,000000,4.72605,4.78526,4.70793,4.77941,3217381,0
+SSO.US,D,20070111,000000,4.79016,4.86161,4.78526,4.83715,4510509,0
+SSO.US,D,20070112,000000,4.82835,4.89394,4.82736,4.89394,2336309,0
+SSO.US,D,20070116,000000,4.88561,4.90271,4.86651,4.88707,2408679,0
+SSO.US,D,20070117,000000,4.88414,4.91348,4.86946,4.88414,1838020,0
+SSO.US,D,20070118,000000,4.88855,4.89587,4.83421,4.844,3110504,0
+SSO.US,D,20070119,000000,4.83225,4.8812,4.83225,4.87238,3753631,0
+SSO.US,D,20070122,000000,4.87629,4.87629,4.80582,4.82052,3048421,0
+SSO.US,D,20070123,000000,4.81854,4.87485,4.80777,4.85379,2441469,0
+SSO.US,D,20070124,000000,4.86946,4.93209,4.86749,4.93014,2512209,0
+SSO.US,D,20070125,000000,4.92669,4.93308,4.81365,4.83125,3651921,0
+SSO.US,D,20070126,000000,4.84106,4.84106,4.77988,4.81854,4551894,0
+SSO.US,D,20070129,000000,4.80777,4.84694,4.7882,4.80386,3351879,0
+SSO.US,D,20070130,000000,4.81806,4.85769,4.80777,4.85478,2591494,0
+SSO.US,D,20070131,000000,4.83813,4.93993,4.83028,4.91545,4432940,0
+SSO.US,D,20070201,000000,4.94875,4.98248,4.92916,4.97322,2475986,0
+SSO.US,D,20070202,000000,4.98886,4.9967,4.9649,4.98983,1486286,0
+SSO.US,D,20070205,000000,4.98592,4.9957,4.95462,4.98248,1150087,0
+SSO.US,D,20070206,000000,4.9918,5.00353,4.9556,4.98248,1874241,0
+SSO.US,D,20070207,000000,5.00552,5.0251,4.98005,4.99963,1441411,0
+SSO.US,D,20070208,000000,4.9869,5.00649,4.95412,4.98983,1527652,0
+SSO.US,D,20070209,000000,4.99815,5.01921,4.8861,4.93063,2358767,0
+SSO.US,D,20070212,000000,4.92818,4.94287,4.87091,4.88952,1791440,0
+SSO.US,D,20070213,000000,4.91545,4.9649,4.91545,4.96345,2462158,0
+SSO.US,D,20070214,000000,4.9918,5.05546,4.97856,5.03881,2707025,0
+SSO.US,D,20070215,000000,5.03587,5.05546,5.02118,5.03881,1919072,0
+SSO.US,D,20070216,000000,5.0251,5.04371,5.01238,5.03782,994893,0
+SSO.US,D,20070220,000000,5.03293,5.07207,4.99375,5.06227,1870802,0
+SSO.US,D,20070221,000000,5.0447,5.06128,5.00747,5.05251,1800089,0
+SSO.US,D,20070222,000000,5.06716,5.08187,5.00552,5.04371,1003481,0
+SSO.US,D,20070223,000000,5.03293,5.03293,4.98886,5.01628,1912123,0
+SSO.US,D,20070226,000000,5.04959,5.04959,4.96637,5.00353,2084499,0
+SSO.US,D,20070227,000000,4.90565,4.90565,4.53884,4.60166,11772903,0
+SSO.US,D,20070228,000000,4.67073,4.76421,4.62077,4.69423,8158965,0
+SSO.US,D,20070301,000000,4.57306,4.72066,4.51731,4.67807,9419357,0
+SSO.US,D,20070302,000000,4.64372,4.67367,4.54568,4.54568,7760668,0
+SSO.US,D,20070305,000000,4.49258,4.59676,4.45518,4.45518,9241773,0
+SSO.US,D,20070306,000000,4.53051,4.63416,4.48941,4.60975,7583112,0
+SSO.US,D,20070307,000000,4.60095,4.65705,4.58554,4.58895,5265758,0
+SSO.US,D,20070308,000000,4.66781,4.70009,4.63001,4.64567,3601919,0
+SSO.US,D,20070309,000000,4.71086,4.71526,4.62903,4.67171,2520809,0
+SSO.US,D,20070312,000000,4.65115,4.70793,4.63639,4.69031,2265612,0
+SSO.US,D,20070313,000000,4.63174,4.67221,4.49894,4.49894,7812413,0
+SSO.US,D,20070314,000000,4.51632,4.56742,4.40897,4.56742,11778088,0
+SSO.US,D,20070315,000000,4.5618,4.61366,4.54863,4.58797,3448432,0
+SSO.US,D,20070316,000000,4.60166,4.62369,4.53247,4.54961,2744928,0
+SSO.US,D,20070319,000000,4.60316,4.66291,4.59557,4.66095,2874283,0
+SSO.US,D,20070320,000000,4.65508,4.71526,4.65115,4.71526,2724216,0
+SSO.US,D,20070321,000000,4.73435,4.88561,4.70401,4.87044,8517611,0
+SSO.US,D,20070322,000000,4.86847,4.89394,4.83715,4.86847,8890023,0
+SSO.US,D,20070323,000000,4.86161,4.90271,4.86016,4.86946,2720815,0
+SSO.US,D,20070326,000000,4.87975,4.88855,4.77843,4.87925,5396791,0
+SSO.US,D,20070327,000000,4.8254,4.83616,4.7882,4.81758,4113952,0
+SSO.US,D,20070328,000000,4.78428,4.79114,4.71526,4.74611,6643361,0
+SSO.US,D,20070329,000000,4.79604,4.79604,4.70697,4.75442,7186472,0
+SSO.US,D,20070330,000000,4.76864,4.81659,4.67367,4.76569,8305506,0
+SSO.US,D,20070402,000000,4.76864,4.7882,4.7236,4.77644,4074303,0
+SSO.US,D,20070403,000000,4.81953,4.88756,4.81854,4.87091,5296781,0
+SSO.US,D,20070404,000000,4.8714,4.88805,4.85282,4.87679,1546616,0
+SSO.US,D,20070405,000000,4.87238,4.91985,4.86457,4.90858,2969092,0
+SSO.US,D,20070409,000000,4.94141,4.94385,4.90467,4.92228,4732942,0
+SSO.US,D,20070410,000000,4.91202,4.94238,4.91202,4.92718,2148368,0
+SSO.US,D,20070411,000000,4.93552,4.93552,4.85574,4.87238,3429486,0
+SSO.US,D,20070412,000000,4.85769,4.93699,4.84008,4.93552,3551856,0
+SSO.US,D,20070413,000000,4.93797,4.97178,4.90467,4.97178,2369062,0
+SSO.US,D,20070416,000000,5.01138,5.07207,5.00843,5.0652,3301857,0
+SSO.US,D,20070417,000000,5.08677,5.11025,5.0652,5.08969,2112178,0
+SSO.US,D,20070418,000000,5.05934,5.12741,5.05251,5.09312,3779442,0
+SSO.US,D,20070419,000000,5.04273,5.10929,5.04273,5.09557,4617443,0
+SSO.US,D,20070420,000000,5.16652,5.18416,5.1279,5.1827,3424294,0
+SSO.US,D,20070423,000000,5.17583,5.19543,5.14596,5.15673,1906954,0
+SSO.US,D,20070424,000000,5.15331,5.17241,5.10194,5.1592,4802000,0
+SSO.US,D,20070425,000000,5.19835,5.26052,5.16311,5.24777,4005353,0
+SSO.US,D,20070426,000000,5.25171,5.26932,5.2243,5.26443,3907041,0
+SSO.US,D,20070427,000000,5.2184,5.26247,5.20131,5.24681,3515658,0
+SSO.US,D,20070430,000000,5.24239,5.25855,5.15623,5.17389,3108773,0
+SSO.US,D,20070501,000000,5.18123,5.18906,5.11515,5.18711,6050281,0
+SSO.US,D,20070502,000000,5.20328,5.27424,5.18711,5.24975,5232144,0
+SSO.US,D,20070503,000000,5.25855,5.30405,5.25855,5.29721,5446776,0
+SSO.US,D,20070504,000000,5.32071,5.35548,5.29236,5.33441,4519141,0
+SSO.US,D,20070507,000000,5.3457,5.35646,5.3349,5.33786,1981091,0
+SSO.US,D,20070508,000000,5.30405,5.34177,5.28304,5.33148,5486466,0
+SSO.US,D,20070509,000000,5.31533,5.37943,5.30748,5.36675,4491538,0
+SSO.US,D,20070510,000000,5.32608,5.34275,5.2228,5.24534,6489923,0
+SSO.US,D,20070511,000000,5.25266,5.32658,5.25024,5.32658,4443277,0
+SSO.US,D,20070514,000000,5.33981,5.35351,5.26542,5.30748,2563913,0
+SSO.US,D,20070515,000000,5.32364,5.38678,5.27913,5.29284,5812336,0
+SSO.US,D,20070516,000000,5.32168,5.38237,5.29529,5.37795,3798443,0
+SSO.US,D,20070517,000000,5.35646,5.40097,5.34421,5.36428,4548460,0
+SSO.US,D,20070518,000000,5.40685,5.44554,5.39168,5.44554,5305417,0
+SSO.US,D,20070521,000000,5.44554,5.49006,5.4377,5.4377,5467651,0
+SSO.US,D,20070522,000000,5.44848,5.48468,5.43183,5.44749,4688146,0
+SSO.US,D,20070523,000000,5.47194,5.5072,5.43085,5.44064,6614091,0
+SSO.US,D,20070524,000000,5.43085,5.48662,5.30943,5.32608,11166015,0
+SSO.US,D,20070525,000000,5.3589,5.39459,5.34078,5.3682,3519084,0
+SSO.US,D,20070529,000000,5.39361,5.42693,5.3589,5.40931,4134627,0
+SSO.US,D,20070530,000000,5.34961,5.49888,5.34616,5.49888,5288152,0
+SSO.US,D,20070531,000000,5.51553,5.52679,5.47586,5.49301,5638186,0
+SSO.US,D,20070601,000000,5.53513,5.56347,5.50131,5.53555,4319119,0
+SSO.US,D,20070604,000000,5.5018,5.55956,5.49839,5.53652,2793215,0
+SSO.US,D,20070605,000000,5.5072,5.52581,5.45142,5.49251,5927862,0
+SSO.US,D,20070606,000000,5.45044,5.45435,5.36968,5.36968,10036668,0
+SSO.US,D,20070607,000000,5.35499,5.38529,5.17877,5.18906,17905917,0
+SSO.US,D,20070608,000000,5.20769,5.31776,5.17781,5.30357,12748840,0
+SSO.US,D,20070611,000000,5.30063,5.36968,5.28403,5.33441,8743477,0
+SSO.US,D,20070612,000000,5.27913,5.33883,5.20424,5.20424,8783124,0
+SSO.US,D,20070613,000000,5.26736,5.37116,5.24337,5.36528,9188284,0
+SSO.US,D,20070614,000000,5.3731,5.44554,5.37164,5.424,10067621,0
+SSO.US,D,20070615,000000,5.51308,5.53216,5.48369,5.48468,7414083,0
+SSO.US,D,20070618,000000,5.51063,5.51308,5.46117,5.47145,5222625,0
+SSO.US,D,20070619,000000,5.46017,5.51063,5.44162,5.49545,6974424,0
+SSO.US,D,20070620,000000,5.52042,5.52091,5.33786,5.34372,9884923,0
+SSO.US,D,20070621,000000,5.34078,5.41616,5.28207,5.40833,13326423,0
+SSO.US,D,20070622,000000,5.3682,5.39068,5.25855,5.30847,12452261,0
+SSO.US,D,20070625,000000,5.29529,5.35107,5.20032,5.25415,12986773,0
+SSO.US,D,20070626,000000,5.26052,5.28059,5.14204,5.14498,12602302,0
+SSO.US,D,20070627,000000,5.11663,5.28793,5.11419,5.28793,12459173,0
+SSO.US,D,20070628,000000,5.27424,5.34421,5.26542,5.27619,16409292,0
+SSO.US,D,20070629,000000,5.29236,5.35745,5.18564,5.26982,17017925,0
+SSO.US,D,20070702,000000,5.30453,5.37458,5.2977,5.37458,8722777,0
+SSO.US,D,20070703,000000,5.39068,5.41225,5.38041,5.40146,5146750,0
+SSO.US,D,20070705,000000,5.40393,5.41517,5.35304,5.38873,8848682,0
+SSO.US,D,20070706,000000,5.40244,5.46067,5.37212,5.44554,7193460,0
+SSO.US,D,20070709,000000,5.45824,5.47145,5.42252,5.44749,6310625,0
+SSO.US,D,20070710,000000,5.39266,5.41762,5.28255,5.28255,14195465,0
+SSO.US,D,20070711,000000,5.28696,5.37164,5.26982,5.37164,10555619,0
+SSO.US,D,20070712,000000,5.41273,5.56397,5.40931,5.55269,12347092,0
+SSO.US,D,20070713,000000,5.54927,5.6149,5.53801,5.58649,11071174,0
+SSO.US,D,20070716,000000,5.57963,5.61926,5.55318,5.57672,11426387,0
+SSO.US,D,20070717,000000,5.57767,5.6168,5.562,5.56592,7807219,0
+SSO.US,D,20070718,000000,5.5263,5.56102,5.45627,5.55027,12007417,0
+SSO.US,D,20070719,000000,5.59971,5.61442,5.56297,5.58453,7614105,0
+SSO.US,D,20070720,000000,5.57132,5.57423,5.41959,5.46508,14609266,0
+SSO.US,D,20070723,000000,5.52091,5.55172,5.49006,5.5062,6596810,0
+SSO.US,D,20070724,000000,5.43573,5.46117,5.27472,5.32217,15938543,0
+SSO.US,D,20070725,000000,5.35988,5.38237,5.23407,5.33737,19178368,0
+SSO.US,D,20070726,000000,5.22672,5.2615,4.96345,5.08383,40891364,0
+SSO.US,D,20070727,000000,5.07598,5.13133,4.89929,4.89929,43325924,0
+SSO.US,D,20070730,000000,4.92574,5.05546,4.88855,5.03098,24006206,0
+SSO.US,D,20070731,000000,5.09263,5.12397,4.86847,4.89976,23942403,0
+SSO.US,D,20070801,000000,4.88414,4.99081,4.79212,4.9654,39403418,0
+SSO.US,D,20070802,000000,4.98055,5.04371,4.93846,5.0349,22180238,0
+SSO.US,D,20070803,000000,5.01628,5.02019,4.73925,4.75199,31341018,0
+SSO.US,D,20070806,000000,4.79799,4.97322,4.70401,4.93846,32663426,0
+SSO.US,D,20070807,000000,4.91055,5.11075,4.88952,5.03098,32885902,0
+SSO.US,D,20070808,000000,5.08872,5.2184,5.04077,5.17291,27688381,0
+SSO.US,D,20070809,000000,4.99424,5.11222,4.86259,4.87629,29092625,0
+SSO.US,D,20070810,000000,4.89786,4.93602,4.71822,4.80777,49631476,0
+SSO.US,D,20070813,000000,4.87238,4.96345,4.84988,4.85574,19856000,0
+SSO.US,D,20070814,000000,4.88855,4.89,4.68641,4.69423,33046275,0
+SSO.US,D,20070815,000000,4.67073,4.79407,4.55057,4.57769,47504021,0
+SSO.US,D,20070816,000000,4.4943,4.67661,4.33243,4.62661,78014950,0
+SSO.US,D,20070817,000000,4.81073,4.90761,4.658,4.81758,51617655,0
+SSO.US,D,20070820,000000,4.83225,4.85478,4.71282,4.80484,34515260,0
+SSO.US,D,20070821,000000,4.79604,4.87728,4.76864,4.82343,27487386,0
+SSO.US,D,20070822,000000,4.89489,4.93993,4.84204,4.92718,30428871,0
+SSO.US,D,20070823,000000,4.98248,4.9967,4.85769,4.91836,27035389,0
+SSO.US,D,20070824,000000,4.9218,5.03391,4.9032,5.03098,17945924,0
+SSO.US,D,20070827,000000,4.99864,5.01089,4.93552,4.94434,16435495,0
+SSO.US,D,20070828,000000,4.90271,4.90271,4.71331,4.73925,24647585,0
+SSO.US,D,20070829,000000,4.77941,4.9218,4.74123,4.90908,17171416,0
+SSO.US,D,20070830,000000,4.83028,4.9512,4.79898,4.88267,21890573,0
+SSO.US,D,20070831,000000,4.9957,5.03881,4.92278,4.95366,24678638,0
+SSO.US,D,20070904,000000,4.98055,5.13911,4.96441,5.08187,16064952,0
+SSO.US,D,20070905,000000,5.00843,5.02902,4.93699,4.96931,18626670,0
+SSO.US,D,20070906,000000,5.00699,5.04077,4.94482,5.01921,13605766,0
+SSO.US,D,20070907,000000,4.9654,4.9654,4.81806,4.86847,27578782,0
+SSO.US,D,20070910,000000,4.89587,4.91104,4.75298,4.83616,20323286,0
+SSO.US,D,20070911,000000,4.88561,4.97128,4.87238,4.96931,20018426,0
+SSO.US,D,20070912,000000,4.94287,5.02019,4.92525,4.9918,14504031,0
+SSO.US,D,20070913,000000,5.0251,5.08677,5.00552,5.0447,15271364,0
+SSO.US,D,20070914,000000,4.98592,5.06422,4.97371,5.05251,10026252,0
+SSO.US,D,20070917,000000,5.00403,5.03391,4.96736,4.98836,8684857,0
+SSO.US,D,20070918,000000,5.04174,5.57721,5.01628,5.28255,28428758,0
+SSO.US,D,20070919,000000,5.3589,5.42056,5.30847,5.35254,17242109,0
+SSO.US,D,20070920,000000,5.33883,5.35548,5.26247,5.28207,14686840,0
+SSO.US,D,20070921,000000,5.35107,5.36528,5.2977,5.2977,9398691,0
+SSO.US,D,20070924,000000,5.33148,5.36136,5.25563,5.28696,13485039,0
+SSO.US,D,20070925,000000,5.24142,5.26542,5.18662,5.25563,14221305,0
+SSO.US,D,20070926,000000,5.3016,5.33981,5.26344,5.29529,12286727,0
+SSO.US,D,20070927,000000,5.35304,5.35938,5.30993,5.35938,10484815,0
+SSO.US,D,20070928,000000,5.35107,5.36528,5.28696,5.32511,10927336,0
+SSO.US,D,20071001,000000,5.32902,5.47291,5.32853,5.45627,14048244,0
+SSO.US,D,20071002,000000,5.45435,5.46704,5.41225,5.4426,12174669,0
+SSO.US,D,20071003,000000,5.40979,5.44946,5.38237,5.40344,12727871,0
+SSO.US,D,20071004,000000,5.42546,5.43869,5.39361,5.42105,6150599,0
+SSO.US,D,20071005,000000,5.48859,5.56347,5.4641,5.55172,16384178,0
+SSO.US,D,20071008,000000,5.5062,5.5219,5.47291,5.49446,8652315,0
+SSO.US,D,20071009,000000,5.53465,5.58649,5.49006,5.58354,11326387,0
+SSO.US,D,20071010,000000,5.54634,5.58453,5.51503,5.55956,10478020,0
+SSO.US,D,20071011,000000,5.61973,5.6599,5.44749,5.51798,19834379,0
+SSO.US,D,20071012,000000,5.51994,5.57181,5.50524,5.57132,8176168,0
+SSO.US,D,20071015,000000,5.57181,5.57423,5.40883,5.48468,16125934,0
+SSO.US,D,20071016,000000,5.43477,5.44408,5.37409,5.41959,19231126,0
+SSO.US,D,20071017,000000,5.50475,5.50475,5.30113,5.42939,26325010,0
+SSO.US,D,20071018,000000,5.36284,5.41762,5.34029,5.39707,13688912,0
+SSO.US,D,20071019,000000,5.33883,5.34372,5.09263,5.09263,36197454,0
+SSO.US,D,20071022,000000,5.0251,5.17094,5.02412,5.16508,29184395,0
+SSO.US,D,20071023,000000,5.21503,5.25171,5.14058,5.21741,14247300,0
+SSO.US,D,20071024,000000,5.20424,5.23701,5.04174,5.22574,38411983,0
+SSO.US,D,20071025,000000,5.22231,5.27472,5.11322,5.24632,25842402,0
+SSO.US,D,20071026,000000,5.3349,5.36968,5.24876,5.36919,21875468,0
+SSO.US,D,20071029,000000,5.38728,5.41959,5.36038,5.39168,21441243,0
+SSO.US,D,20071030,000000,5.35401,5.3731,5.31141,5.3163,14954079,0
+SSO.US,D,20071031,000000,5.3736,5.47586,5.30895,5.43672,36058491,0
+SSO.US,D,20071101,000000,5.34127,5.34275,5.14794,5.17781,50979008,0
+SSO.US,D,20071102,000000,5.21012,5.21012,5.05644,5.19006,35656092,0
+SSO.US,D,20071105,000000,5.03587,5.18366,5.03587,5.099,32874039,0
+SSO.US,D,20071106,000000,5.17241,5.24975,5.099,5.24975,23250132,0
+SSO.US,D,20071107,000000,5.13084,5.17731,4.93209,4.97178,37680488,0
+SSO.US,D,20071108,000000,5.04763,5.04763,4.76864,4.90663,48272526,0
+SSO.US,D,20071109,000000,4.81365,4.92916,4.75442,4.78283,46037857,0
+SSO.US,D,20071112,000000,4.74024,4.86357,4.67562,4.70158,36867878,0
+SSO.US,D,20071113,000000,4.80045,4.96931,4.76864,4.96931,35851457,0
+SSO.US,D,20071114,000000,5.05251,5.05251,4.86847,4.91545,42205166,0
+SSO.US,D,20071115,000000,4.8254,4.91251,4.71674,4.79016,43985550,0
+SSO.US,D,20071116,000000,4.77547,4.84302,4.71968,4.79114,36805480,0
+SSO.US,D,20071119,000000,4.74415,4.78037,4.62903,4.65115,47776671,0
+SSO.US,D,20071120,000000,4.65508,4.77451,4.55689,4.70498,49610278,0
+SSO.US,D,20071121,000000,4.64567,4.66927,4.5266,4.52709,50715065,0
+SSO.US,D,20071123,000000,4.61881,4.69031,4.58673,4.66241,14732136,0
+SSO.US,D,20071126,000000,4.7236,4.72752,4.45325,4.48407,38534707,0
+SSO.US,D,20071127,000000,4.54276,4.61732,4.47329,4.59092,39268166,0
+SSO.US,D,20071128,000000,4.72898,4.8861,4.67955,4.85379,41503656,0
+SSO.US,D,20071129,000000,4.74906,4.90369,4.74906,4.87044,26471322,0
+SSO.US,D,20071130,000000,5.02118,5.02118,4.87825,4.97521,37387938,0
+SSO.US,D,20071203,000000,4.94728,4.94875,4.87386,4.88855,19386542,0
+SSO.US,D,20071204,000000,4.86847,4.87679,4.81219,4.81854,21939370,0
+SSO.US,D,20071205,000000,4.92966,4.98298,4.90761,4.96881,31182418,0
+SSO.US,D,20071206,000000,5.00403,5.12936,4.95462,5.10782,31211756,0
+SSO.US,D,20071207,000000,5.14596,5.14843,5.08723,5.12005,24000404,0
+SSO.US,D,20071210,000000,5.16652,5.19835,5.10782,5.1827,19661384,0
+SSO.US,D,20071211,000000,5.19396,5.24142,4.88316,4.90761,55700938,0
+SSO.US,D,20071212,000000,5.01921,5.15283,4.85184,4.99424,55462000,0
+SSO.US,D,20071213,000000,4.9218,5.00259,4.85967,4.99277,51216146,0
+SSO.US,D,20071214,000000,4.90615,4.97856,4.84694,4.84694,39598373,0
+SSO.US,D,20071217,000000,4.80973,4.82786,4.69131,4.69325,43083061,0
+SSO.US,D,20071218,000000,4.77451,4.7975,4.63712,4.75298,49309923,0
+SSO.US,D,20071219,000000,4.76765,4.82343,4.70303,4.75981,60426276,0
+SSO.US,D,20071220,000000,4.797,4.80681,4.69229,4.78428,36664515,0
+SSO.US,D,20071221,000000,4.84302,4.94531,4.81365,4.94141,38530999,0
+SSO.US,D,20071224,000000,4.9649,5.01921,4.95609,5.01921,8000347,0
+SSO.US,D,20071226,000000,5.00843,5.02313,4.92966,5.01628,10865631,0
+SSO.US,D,20071227,000000,4.98787,4.98836,4.87044,4.8861,20287553,0
+SSO.US,D,20071228,000000,4.95609,4.95609,4.84546,4.87336,18781383,0
+SSO.US,D,20071231,000000,4.85379,4.88316,4.79604,4.80191,18429849,0
+SSO.US,D,20080102,000000,4.82247,4.84499,4.64936,4.70207,43438422,0
+SSO.US,D,20080103,000000,4.71526,4.74709,4.65998,4.70009,29880652,0
+SSO.US,D,20080104,000000,4.63416,4.63416,4.44859,4.47746,56008329,0
+SSO.US,D,20080107,000000,4.51902,4.53247,4.40165,4.4657,83931887,0
+SSO.US,D,20080108,000000,4.50262,4.57402,4.29816,4.31212,88460764,0
+SSO.US,D,20080109,000000,4.32068,4.44074,4.24732,4.40947,76317627,0
+SSO.US,D,20080110,000000,4.37838,4.56619,4.33879,4.47746,139285793,0
+SSO.US,D,20080111,000000,4.44688,4.48596,4.33831,4.39405,124403945,0
+SSO.US,D,20080114,000000,4.46498,4.48941,4.40947,4.47084,57911535,0
+SSO.US,D,20080115,000000,4.35343,4.3887,4.25124,4.26054,81230615,0
+SSO.US,D,20080116,000000,4.22384,4.32413,4.149,4.20408,101942731,0
+SSO.US,D,20080117,000000,4.22017,4.23484,3.94185,3.97124,173787154,0
+SSO.US,D,20080118,000000,4.03041,4.06637,3.83478,3.89002,164696128,0
+SSO.US,D,20080122,000000,3.59852,3.89932,3.54644,3.80589,192713082,0
+SSO.US,D,20080123,000000,3.63572,4.00397,3.58358,4.00004,278983659,0
+SSO.US,D,20080124,000000,4.02918,4.0864,3.95999,4.05951,235379936,0
+SSO.US,D,20080125,000000,4.14678,4.16147,3.90913,3.92987,165727118,0
+SSO.US,D,20080128,000000,3.9492,4.07784,3.88023,4.07416,132303870,0
+SSO.US,D,20080129,000000,4.1231,4.13729,4.04387,4.10108,109710376,0
+SSO.US,D,20080130,000000,4.08883,4.26275,4.03091,4.04924,180316694,0
+SSO.US,D,20080131,000000,3.95311,4.2615,3.93402,4.18423,211610369,0
+SSO.US,D,20080201,000000,4.23362,4.32754,4.19794,4.31947,151312749,0
+SSO.US,D,20080204,000000,4.30651,4.31092,4.21453,4.21453,90775957,0
+SSO.US,D,20080205,000000,4.10305,4.12213,3.96118,3.99055,155827604,0
+SSO.US,D,20080206,000000,4.02674,4.05461,3.88833,3.91743,122134195,0
+SSO.US,D,20080207,000000,3.86776,4.02674,3.8475,3.97685,170266000,0
+SSO.US,D,20080208,000000,3.93746,3.99619,3.87119,3.91475,125392607,0
+SSO.US,D,20080211,000000,3.92772,3.99401,3.86531,3.95556,100081093,0
+SSO.US,D,20080212,000000,4.03212,4.11674,3.97638,4.04238,129373114,0
+SSO.US,D,20080213,000000,4.09716,4.15805,4.04581,4.11867,98511117,0
+SSO.US,D,20080214,000000,4.1485,4.15853,4.02206,4.02502,107374186,0
+SSO.US,D,20080215,000000,3.99955,4.04238,3.97025,4.04141,69562192,0
+SSO.US,D,20080219,000000,4.13068,4.14678,4.00888,4.0771,109537704,0
+SSO.US,D,20080220,000000,3.97294,4.1231,3.9607,4.08198,119627951,0
+SSO.US,D,20080221,000000,4.1292,4.1507,3.97465,4.01082,108461924,0
+SSO.US,D,20080222,000000,4.02746,4.0766,3.90545,4.07146,138390814,0
+SSO.US,D,20080225,000000,4.0649,4.18815,4.01768,4.1698,134019518,0
+SSO.US,D,20080226,000000,4.13312,4.26738,4.1182,4.21894,114632177,0
+SSO.US,D,20080227,000000,4.18081,4.27714,4.17373,4.21207,94500282,0
+SSO.US,D,20080228,000000,4.15853,4.20283,4.1182,4.12287,90694344,0
+SSO.US,D,20080229,000000,4.06149,4.06637,3.89173,3.95776,151505518,0
+SSO.US,D,20080303,000000,3.91254,3.9536,3.86067,3.91523,112352630,0
+SSO.US,D,20080304,000000,3.85657,3.92599,3.78736,3.90006,183774119,0
+SSO.US,D,20080305,000000,3.92649,4.00397,3.86531,3.9492,155165310,0
+SSO.US,D,20080306,000000,3.8986,3.91475,3.75528,3.78098,164945187,0
+SSO.US,D,20080307,000000,3.71007,3.82302,3.6433,3.71152,217490331,0
+SSO.US,D,20080310,000000,3.71423,3.71935,3.58824,3.60391,141609938,0
+SSO.US,D,20080311,000000,3.76165,3.87387,3.66356,3.87387,185202764,0
+SSO.US,D,20080312,000000,3.87682,3.93647,3.78441,3.80223,167903381,0
+SSO.US,D,20080313,000000,3.69293,3.86995,3.63426,3.81666,244569103,0
+SSO.US,D,20080314,000000,3.87633,3.87755,3.59118,3.69588,277705814,0
+SSO.US,D,20080317,000000,3.51733,3.66943,3.4907,3.61517,271172198,0
+SSO.US,D,20080318,000000,3.74623,3.91427,3.7081,3.91427,260723636,0
+SSO.US,D,20080319,000000,3.94383,3.97856,3.70419,3.71251,227068787,0
+SSO.US,D,20080320,000000,3.73497,3.90595,3.69758,3.85118,188496373,0
+SSO.US,D,20080324,000000,3.92869,4.07319,3.92429,4.01571,158013552,0
+SSO.US,D,20080325,000000,4.00888,4.05022,3.95068,4.00642,139798270,0
+SSO.US,D,20080326,000000,3.98346,3.99228,3.90397,3.90397,140496977,0
+SSO.US,D,20080327,000000,3.96902,3.98272,3.86261,3.88023,158129525,0
+SSO.US,D,20080328,000000,3.89932,3.92208,3.78736,3.8054,169528314,0
+SSO.US,D,20080331,000000,3.7966,3.88319,3.78489,3.82792,97653562,0
+SSO.US,D,20080401,000000,3.93452,4.11674,3.92429,4.09177,162260898,0
+SSO.US,D,20080402,000000,4.1297,4.16784,4.06687,4.11625,130780729,0
+SSO.US,D,20080403,000000,4.06588,4.15364,4.04631,4.13657,120047822,0
+SSO.US,D,20080404,000000,4.13265,4.18423,4.0766,4.12287,131234937,0
+SSO.US,D,20080407,000000,4.1769,4.22017,4.11234,4.1182,104169178,0
+SSO.US,D,20080408,000000,4.07611,4.12139,4.0639,4.11332,91984260,0
+SSO.US,D,20080409,000000,4.10501,4.1182,4.00178,4.04851,130080864,0
+SSO.US,D,20080410,000000,4.03041,4.10305,4.00004,4.06877,118234505,0
+SSO.US,D,20080411,000000,3.97196,4.00349,3.88586,3.91011,143249266,0
+SSO.US,D,20080414,000000,3.89589,3.91523,3.85876,3.87485,108054480,0
+SSO.US,D,20080415,000000,3.91743,3.92429,3.84454,3.90936,112494987,0
+SSO.US,D,20080416,000000,3.97294,4.10793,3.97246,4.10695,126319920,0
+SSO.US,D,20080417,000000,4.06025,4.12825,4.03823,4.11086,114429170,0
+SSO.US,D,20080418,000000,4.23264,4.2691,4.19597,4.20818,149819925,0
+SSO.US,D,20080421,000000,4.18938,4.23435,4.16834,4.21503,94654252,0
+SSO.US,D,20080422,000000,4.18595,4.19354,4.10891,4.17224,121923737,0
+SSO.US,D,20080423,000000,4.18031,4.2221,4.12139,4.15805,103212148,0
+SSO.US,D,20080424,000000,4.17981,4.27714,4.11625,4.19059,161454738,0
+SSO.US,D,20080425,000000,4.25811,4.28641,4.16784,4.26445,113290602,0
+SSO.US,D,20080428,000000,4.28741,4.30943,4.25761,4.26788,78905568,0
+SSO.US,D,20080429,000000,4.25467,4.27375,4.20866,4.22946,93793145,0
+SSO.US,D,20080430,000000,4.25221,4.32999,4.18521,4.18521,168688509,0
+SSO.US,D,20080501,000000,4.1923,4.36321,4.18717,4.35393,157151788,0
+SSO.US,D,20080502,000000,4.43514,4.43585,4.32656,4.37595,179729388,0
+SSO.US,D,20080505,000000,4.35784,4.38498,4.31556,4.34566,115696854,0
+SSO.US,D,20080506,000000,4.2923,4.42265,4.27082,4.41167,146356714,0
+SSO.US,D,20080507,000000,4.40703,4.41315,4.23362,4.25124,171213609,0
+SSO.US,D,20080508,000000,4.27253,4.3033,4.2221,4.23778,123788504,0
+SSO.US,D,20080509,000000,4.19943,4.2466,4.19059,4.21503,103752678,0
+SSO.US,D,20080512,000000,4.23851,4.31897,4.20698,4.31897,86425163,0
+SSO.US,D,20080513,000000,4.33537,4.33636,4.26788,4.32118,115583625,0
+SSO.US,D,20080514,000000,4.35147,4.41699,4.33636,4.34418,114852448,0
+SSO.US,D,20080515,000000,4.34467,4.44273,4.33243,4.44173,112745382,0
+SSO.US,D,20080516,000000,4.46081,4.46081,4.38011,4.45202,115852430,0
+SSO.US,D,20080519,000000,4.45325,4.5403,4.42459,4.4657,127843913,0
+SSO.US,D,20080520,000000,4.42019,4.42337,4.34516,4.39577,156998899,0
+SSO.US,D,20080521,000000,4.39111,4.40897,4.21894,4.24538,159260213,0
+SSO.US,D,20080522,000000,4.23899,4.28546,4.23068,4.24538,113632956,0
+SSO.US,D,20080523,000000,4.21894,4.22675,4.12432,4.14019,145904539,0
+SSO.US,D,20080527,000000,4.14387,4.2111,4.12481,4.19109,122525768,0
+SSO.US,D,20080528,000000,4.2226,4.24097,4.1556,4.24097,125175927,0
+SSO.US,D,20080529,000000,4.22091,4.32852,4.21794,4.27668,83922912,0
+SSO.US,D,20080530,000000,4.30405,4.31677,4.27424,4.28447,65095402,0
+SSO.US,D,20080602,000000,4.25931,4.26275,4.15195,4.19354,110302762,0
+SSO.US,D,20080603,000000,4.22825,4.24779,4.10452,4.16442,132464427,0
+SSO.US,D,20080604,000000,4.13729,4.21844,4.11917,4.1485,148813961,0
+SSO.US,D,20080605,000000,4.18325,4.31897,4.16882,4.31897,117273056,0
+SSO.US,D,20080606,000000,4.23899,4.25467,4.04092,4.04436,199828901,0
+SSO.US,D,20080609,000000,4.07024,4.11086,3.98935,4.06975,122175814,0
+SSO.US,D,20080610,000000,4.00349,4.0864,3.99519,4.01816,157117112,0
+SSO.US,D,20080611,000000,4.01816,4.02599,3.89812,3.90324,174298280,0
+SSO.US,D,20080612,000000,3.93157,4.00397,3.87584,3.93157,121025400,0
+SSO.US,D,20080613,000000,3.96951,4.04337,3.93722,4.02991,139220405,0
+SSO.US,D,20080616,000000,3.9876,4.07245,3.98689,4.03581,112031458,0
+SSO.US,D,20080617,000000,4.07954,4.08198,3.98346,3.99055,130570455,0
+SSO.US,D,20080618,000000,3.9399,3.96243,3.88416,3.90203,195445218,0
+SSO.US,D,20080619,000000,3.90667,3.96951,3.87045,3.92087,164800631,0
+SSO.US,D,20080620,000000,3.87045,3.88319,3.77438,3.78929,187856997,0
+SSO.US,D,20080623,000000,3.82181,3.83085,3.77732,3.77732,116150968,0
+SSO.US,D,20080624,000000,3.75358,3.83085,3.70371,3.757,167444303,0
+SSO.US,D,20080625,000000,3.79023,3.88488,3.78441,3.79292,158282700,0
+SSO.US,D,20080626,000000,3.72324,3.73572,3.57752,3.57752,225799252,0
+SSO.US,D,20080627,000000,3.59069,3.62202,3.51976,3.54399,166954031,0
+SSO.US,D,20080630,000000,3.56626,3.62447,3.53542,3.57507,148335270,0
+SSO.US,D,20080701,000000,3.49242,3.59729,3.45694,3.59021,251018192,0
+SSO.US,D,20080702,000000,3.61786,3.65573,3.4557,3.46011,207118642,0
+SSO.US,D,20080703,000000,3.52099,3.52099,3.40657,3.46942,149335315,0
+SSO.US,D,20080707,000000,3.50024,3.53348,3.3442,3.39654,237169007,0
+SSO.US,D,20080708,000000,3.40336,3.53273,3.36037,3.52025,270759952,0
+SSO.US,D,20080709,000000,3.53934,3.55355,3.36452,3.37989,210330985,0
+SSO.US,D,20080710,000000,3.37234,3.44009,3.32243,3.42516,244271705,0
+SSO.US,D,20080711,000000,3.34199,3.4425,3.263,3.34199,345941077,0
+SSO.US,D,20080714,000000,3.41464,3.42931,3.25961,3.26963,239651191,0
+SSO.US,D,20080715,000000,3.22758,3.31509,3.13195,3.18156,343731580,0
+SSO.US,D,20080716,000000,3.21019,3.3694,3.18818,3.3694,277731838,0
+SSO.US,D,20080717,000000,3.40534,3.46181,3.34372,3.39945,259493267,0
+SSO.US,D,20080718,000000,3.45472,3.46304,3.39995,3.44298,137635417,0
+SSO.US,D,20080721,000000,3.47993,3.4907,3.42224,3.46011,129468212,0
+SSO.US,D,20080722,000000,3.39703,3.54327,3.38453,3.53199,162630374,0
+SSO.US,D,20080723,000000,3.55183,3.61956,3.53273,3.56334,216995870,0
+SSO.US,D,20080724,000000,3.57214,3.57824,3.39604,3.40288,179182141,0
+SSO.US,D,20080725,000000,3.43543,3.46011,3.39604,3.41562,136236796,0
+SSO.US,D,20080728,000000,3.41389,3.44446,3.3007,3.30724,137092233,0
+SSO.US,D,20080729,000000,3.33123,3.45644,3.32366,3.45179,146004138,0
+SSO.US,D,20080730,000000,3.49485,3.57824,3.46452,3.57824,162011250,0
+SSO.US,D,20080731,000000,3.51389,3.5785,3.46942,3.48384,146091393,0
+SSO.US,D,20080801,000000,3.49608,3.50561,3.39823,3.44714,150855324,0
+SSO.US,D,20080804,000000,3.43715,3.4425,3.36671,3.38625,135674183,0
+SSO.US,D,20080805,000000,3.43665,3.57656,3.42762,3.56039,120598131,0
+SSO.US,D,20080806,000000,3.54106,3.61223,3.52173,3.58775,126348483,0
+SSO.US,D,20080807,000000,3.5364,3.56456,3.45887,3.48507,108677404,0
+SSO.US,D,20080808,000000,3.46011,3.6433,3.45079,3.61956,154326043,0
+SSO.US,D,20080811,000000,3.62102,3.73106,3.60536,3.67751,149582243,0
+SSO.US,D,20080812,000000,3.66184,3.66529,3.5741,3.61075,129616044,0
+SSO.US,D,20080813,000000,3.57656,3.62592,3.51733,3.56823,168193598,0
+SSO.US,D,20080814,000000,3.52394,3.65988,3.51976,3.61786,174465201,0
+SSO.US,D,20080815,000000,3.64185,3.67067,3.60536,3.65355,129637066,0
+SSO.US,D,20080818,000000,3.66895,3.67189,3.51267,3.556,159907103,0
+SSO.US,D,20080819,000000,3.4983,3.51438,3.45079,3.47967,156093671,0
+SSO.US,D,20080820,000000,3.49314,3.52613,3.43765,3.50809,169237407,0
+SSO.US,D,20080821,000000,3.46011,3.55232,3.45228,3.51805,110689148,0
+SSO.US,D,20080822,000000,3.56626,3.61908,3.55989,3.60684,112463904,0
+SSO.US,D,20080825,000000,3.57287,3.57752,3.45766,3.47528,130086286,0
+SSO.US,D,20080826,000000,3.47357,3.51927,3.44836,3.49314,131342613,0
+SSO.US,D,20080827,000000,3.50024,3.57067,3.48605,3.54986,122916498,0
+SSO.US,D,20080828,000000,3.59021,3.6518,3.58531,3.6394,114133304,0
+SSO.US,D,20080829,000000,3.61589,3.64136,3.55108,3.56234,105420605,0
+SSO.US,D,20080902,000000,3.6423,3.67384,3.49731,3.52221,220055610,0
+SSO.US,D,20080903,000000,3.51438,3.54939,3.46353,3.51488,186256072,0
+SSO.US,D,20080904,000000,3.46551,3.47993,3.3007,3.30676,313202966,0
+SSO.US,D,20080905,000000,3.26618,3.35107,3.19968,3.32634,296375157,0
+SSO.US,D,20080908,000000,3.51316,3.52514,3.35741,3.46353,310215635,0
+SSO.US,D,20080909,000000,3.46452,3.47869,3.23296,3.24759,260557832,0
+SSO.US,D,20080910,000000,3.28528,3.33858,3.21827,3.27696,228877858,0
+SSO.US,D,20080911,000000,3.19282,3.38087,3.16493,3.37136,254228032,0
+SSO.US,D,20080912,000000,3.30774,3.40705,3.2816,3.40168,258511724,0
+SSO.US,D,20080915,000000,3.17252,3.30603,3.07716,3.08304,435667128,0
+SSO.US,D,20080916,000000,2.92576,3.19282,2.92576,3.16907,547676937,0
+SSO.US,D,20080917,000000,3.0537,3.09596,2.87075,2.89959,726418566,0
+SSO.US,D,20080918,000000,2.96732,3.14319,2.75458,3.08402,717471855,0
+SSO.US,D,20080919,000000,3.41171,3.47993,3.27696,3.31999,342400131,0
+SSO.US,D,20080922,000000,3.31703,3.32806,3.10795,3.15983,304262619,0
+SSO.US,D,20080923,000000,3.13903,3.19697,3.00502,3.01701,532937318,0
+SSO.US,D,20080924,000000,3.04608,3.06027,2.96368,3.0314,498744448,0
+SSO.US,D,20080925,000000,3.0537,3.17202,3.02994,3.1055,476707382,0
+SSO.US,D,20080926,000000,3.01774,3.14786,2.99498,3.12851,451778615,0
+SSO.US,D,20080929,000000,3.03044,3.03973,2.60177,2.69661,811909040,0
+SSO.US,D,20080930,000000,2.74434,2.87371,2.70079,2.8556,375979543,0
+SSO.US,D,20081001,000000,2.79667,2.87835,2.74337,2.85609,400841045,0
+SSO.US,D,20081002,000000,2.78321,2.7952,2.60226,2.62253,541824790,0
+SSO.US,D,20081003,000000,2.68904,2.81864,2.51936,2.55036,848087350,0
+SSO.US,D,20081006,000000,2.41317,2.43715,2.12096,2.34178,1239303569,0
+SSO.US,D,20081007,000000,2.40878,2.42935,2.08482,2.09027,1034095504,0
+SSO.US,D,20081008,000000,1.99608,2.18942,1.96344,2.00381,1505471001,0
+SSO.US,D,20081009,000000,2.08124,2.12844,1.71428,1.7226,1246486090,0
+SSO.US,D,20081010,000000,1.57116,1.87298,1.39754,1.68187,2344504256,0
+SSO.US,D,20081013,000000,1.84255,2.07357,1.80721,2.05908,1063372179,0
+SSO.US,D,20081014,000000,2.24155,2.30816,1.93084,2.03038,1421012040,0
+SSO.US,D,20081015,000000,1.94339,1.95448,1.66803,1.68308,1327877058,0
+SSO.US,D,20081016,000000,1.70295,1.81666,1.51971,1.79332,2099053639,0
+SSO.US,D,20081017,000000,1.71796,1.97137,1.7077,1.79223,1553455809,0
+SSO.US,D,20081020,000000,1.84612,1.95987,1.79149,1.94985,1003362761,0
+SSO.US,D,20081021,000000,1.8996,1.97137,1.83862,1.83862,1131189667,0
+SSO.US,D,20081022,000000,1.76048,1.7754,1.54017,1.65465,1381317365,0
+SSO.US,D,20081023,000000,1.64536,1.71914,1.48118,1.65636,1965133008,0
+SSO.US,D,20081024,000000,1.40734,1.62694,1.39803,1.53666,1736669197,0
+SSO.US,D,20081027,000000,1.48766,1.60776,1.4344,1.4344,1424579102,0
+SSO.US,D,20081028,000000,1.53338,1.75801,1.43381,1.75136,1927579479,0
+SSO.US,D,20081029,000000,1.73954,1.87298,1.68475,1.70889,2012033427,0
+SSO.US,D,20081030,000000,1.82298,1.84857,1.71613,1.78861,1471792237,0
+SSO.US,D,20081031,000000,1.79272,1.92662,1.77251,1.85811,1201669143,0
+SSO.US,D,20081103,000000,1.85698,1.89478,1.82778,1.88351,619543161,0
+SSO.US,D,20081104,000000,1.94524,2.01269,1.91348,1.98629,1023552655,0
+SSO.US,D,20081105,000000,1.94229,1.98962,1.78356,1.80139,1409153820,0
+SSO.US,D,20081106,000000,1.76201,1.79722,1.59837,1.62978,1882315089,0
+SSO.US,D,20081107,000000,1.65295,1.71672,1.62627,1.71672,1381524350,0
+SSO.US,D,20081110,000000,1.78162,1.79444,1.6245,1.64487,1105508663,0
+SSO.US,D,20081111,000000,1.61862,1.66619,1.54375,1.59435,1509744513,0
+SSO.US,D,20081112,000000,1.53028,1.55622,1.42553,1.44066,1792382726,0
+SSO.US,D,20081113,000000,1.45516,1.63494,1.31762,1.62978,2787881949,0
+SSO.US,D,20081114,000000,1.55902,1.65295,1.47484,1.47484,2330209079,0
+SSO.US,D,20081117,000000,1.45399,1.52627,1.4092,1.41801,1548959939,0
+SSO.US,D,20081118,000000,1.41149,1.47139,1.33698,1.42854,2109651388,0
+SSO.US,D,20081119,000000,1.43275,1.46545,1.26852,1.28659,2094351495,0
+SSO.US,D,20081120,000000,1.24151,1.31703,1.04399,1.10251,3159170467,0
+SSO.US,D,20081121,000000,1.1523,1.23824,1.06204,1.22996,3131635479,0
+SSO.US,D,20081124,000000,1.28351,1.44007,1.26153,1.37185,2333495911,0
+SSO.US,D,20081125,000000,1.45042,1.45751,1.33988,1.41336,1886684770,0
+SSO.US,D,20081126,000000,1.35878,1.51497,1.35347,1.5086,1580540396,0
+SSO.US,D,20081128,000000,1.49749,1.54438,1.49362,1.54262,431415569,0
+SSO.US,D,20081201,000000,1.45688,1.45751,1.26852,1.27612,1654976804,0
+SSO.US,D,20081202,000000,1.3146,1.37478,1.27499,1.36573,1965799820,0
+SSO.US,D,20081203,000000,1.31,1.44879,1.3009,1.44007,2587372743,0
+SSO.US,D,20081204,000000,1.39265,1.46016,1.31644,1.35807,1946499559,0
+SSO.US,D,20081205,000000,1.31644,1.46602,1.27137,1.45458,2277742937,0
+SSO.US,D,20081208,000000,1.53386,1.59963,1.51621,1.55741,2078349173,0
+SSO.US,D,20081209,000000,1.53106,1.5924,1.48424,1.49996,1618553866,0
+SSO.US,D,20081210,000000,1.5298,1.56387,1.4853,1.52862,1627323471,0
+SSO.US,D,20081211,000000,1.50446,1.55265,1.4298,1.44993,1494286601,0
+SSO.US,D,20081212,000000,1.36868,1.48118,1.35807,1.46481,1810321050,0
+SSO.US,D,20081215,000000,1.4853,1.48766,1.39265,1.43146,1152721019,0
+SSO.US,D,20081216,000000,1.45897,1.57938,1.45638,1.57339,1665875259,0
+SSO.US,D,20081217,000000,1.54145,1.59729,1.51688,1.54486,1436794835,0
+SSO.US,D,20081218,000000,1.56024,1.57047,1.45114,1.48766,1517551638,0
+SSO.US,D,20081219,000000,1.50397,1.54684,1.47029,1.47714,1264141577,0
+SSO.US,D,20081222,000000,1.48766,1.49177,1.38356,1.4298,1009417548,0
+SSO.US,D,20081223,000000,1.44585,1.45848,1.39197,1.40161,807213048,0
+SSO.US,D,20081224,000000,1.41458,1.42319,1.39639,1.41508,235117296,0
+SSO.US,D,20081226,000000,1.43799,1.44007,1.4138,1.43088,237890044,0
+SSO.US,D,20081229,000000,1.43685,1.43895,1.38297,1.42622,530221137,0
+SSO.US,D,20081230,000000,1.44308,1.4913,1.43088,1.48365,639108438,0
+SSO.US,D,20081231,000000,1.49471,1.55622,1.48717,1.52361,829412365,0
+SSO.US,D,20090102,000000,1.54017,1.63802,1.52216,1.61748,875602427,0
+SSO.US,D,20090105,000000,1.61207,1.65187,1.58792,1.6156,1067449935,0
+SSO.US,D,20090106,000000,1.65057,1.67794,1.61806,1.64169,1213007720,0
+SSO.US,D,20090107,000000,1.5924,1.60268,1.5298,1.5479,1001294166,0
+SSO.US,D,20090108,000000,1.52687,1.55852,1.51324,1.55852,914569270,0
+SSO.US,D,20090109,000000,1.56508,1.56886,1.483,1.48887,1083415319,0
+SSO.US,D,20090112,000000,1.48365,1.4853,1.40324,1.42153,958877785,0
+SSO.US,D,20090113,000000,1.41214,1.44712,1.39589,1.42261,1126395228,0
+SSO.US,D,20090114,000000,1.37595,1.38257,1.314,1.334,1630383969,0
+SSO.US,D,20090115,000000,1.3283,1.36279,1.25163,1.33698,1916729087,0
+SSO.US,D,20090116,000000,1.3842,1.38586,1.29389,1.35396,1457024000,0
+SSO.US,D,20090120,000000,1.33075,1.33698,1.20916,1.21205,1626574987,0
+SSO.US,D,20090121,000000,1.25444,1.32169,1.20984,1.31517,1310724518,0
+SSO.US,D,20090122,000000,1.26584,1.31644,1.22704,1.27726,1559916467,0
+SSO.US,D,20090123,000000,1.21983,1.3146,1.20916,1.28825,1649735717,0
+SSO.US,D,20090126,000000,1.30256,1.35757,1.27831,1.3009,1299365388,0
+SSO.US,D,20090127,000000,1.31939,1.3506,1.30207,1.3295,1195450766,0
+SSO.US,D,20090128,000000,1.38889,1.43839,1.38062,1.41919,1495556124,0
+SSO.US,D,20090129,000000,1.38062,1.38825,1.32645,1.33224,1225238116,0
+SSO.US,D,20090130,000000,1.3443,1.35222,1.25693,1.27262,1386725385,0
+SSO.US,D,20090202,000000,1.23594,1.28585,1.22874,1.26961,1094849628,0
+SSO.US,D,20090203,000000,1.28414,1.32169,1.25737,1.30441,1202899485,0
+SSO.US,D,20090204,000000,1.32055,1.35272,1.2817,1.29217,1278368897,0
+SSO.US,D,20090205,000000,1.27025,1.34944,1.25337,1.32585,1353643545,0
+SSO.US,D,20090206,000000,1.33698,1.4138,1.33224,1.40098,1278317049,0
+SSO.US,D,20090209,000000,1.40209,1.42854,1.38356,1.40675,962812192,0
+SSO.US,D,20090210,000000,1.38257,1.40553,1.25816,1.27831,2431242839,0
+SSO.US,D,20090211,000000,1.28948,1.30705,1.25737,1.2973,1263333782,0
+SSO.US,D,20090212,000000,1.24925,1.29962,1.21572,1.29962,1812375059,0
+SSO.US,D,20090213,000000,1.29071,1.31155,1.26683,1.26683,1304031452,0
+SSO.US,D,20090217,000000,1.18721,1.20056,1.15704,1.15817,1718443299,0
+SSO.US,D,20090218,000000,1.17529,1.17941,1.13101,1.15107,1449341283,0
+SSO.US,D,20090219,000000,1.17638,1.18509,1.12171,1.12864,1431964661,0
+SSO.US,D,20090220,000000,1.08509,1.13212,1.05852,1.10368,2178578742,0
+SSO.US,D,20090223,000000,1.12805,1.12864,1.02473,1.02656,2138908203,0
+SSO.US,D,20090224,000000,1.04277,1.11592,1.03057,1.10428,1808195663,0
+SSO.US,D,20090225,000000,1.0944,1.12984,1.05098,1.08456,2087670215,0
+SSO.US,D,20090226,000000,1.11304,1.12805,1.04795,1.05157,1786097544,0
+SSO.US,D,20090227,000000,1.00513,1.04858,0.999926,1.00394,1890908607,0
+SSO.US,D,20090302,000000,0.965081,0.97609,0.906493,0.913442,2267870646,0
+SSO.US,D,20090303,000000,0.937817,0.940022,0.886135,0.894897,2216654459,0
+SSO.US,D,20090304,000000,0.929104,0.969778,0.90708,0.938847,2344095036,0
+SSO.US,D,20090305,000000,0.898369,0.917556,0.84742,0.86367,2175148271,0
+SSO.US,D,20090306,000000,0.878597,0.904729,0.821284,0.861908,2431204333,0
+SSO.US,D,20090309,000000,0.842181,0.893769,0.835181,0.843305,2252571101,0
+SSO.US,D,20090310,000000,0.880357,0.950007,0.876833,0.945845,2115337607,0
+SSO.US,D,20090311,000000,0.967917,0.987789,0.937817,0.955242,1914445585,0
+SSO.US,D,20090312,000000,0.957543,1.03985,0.940022,1.03179,1942997862,0
+SSO.US,D,20090313,000000,1.04746,1.05793,1.01193,1.04858,1912853230,0
+SSO.US,D,20090316,000000,1.073,1.10133,1.04093,1.04451,1552105937,0
+SSO.US,D,20090317,000000,1.04858,1.11006,1.03237,1.10711,1370740506,0
+SSO.US,D,20090318,000000,1.09614,1.18568,1.07589,1.15347,2272267563,0
+SSO.US,D,20090319,000000,1.18851,1.18911,1.12053,1.12631,1616141472,0
+SSO.US,D,20090320,000000,1.13913,1.14183,1.07472,1.07989,1445704879,0
+SSO.US,D,20090323,000000,1.13793,1.23397,1.12805,1.23397,1760508183,0
+SSO.US,D,20090324,000000,1.20154,1.23397,1.17941,1.18088,1526391926,0
+SSO.US,D,20090325,000000,1.19997,1.24329,1.13673,1.20056,2240354143,0
+SSO.US,D,20090326,000000,1.22948,1.25972,1.20625,1.25396,1913050868,0
+SSO.US,D,20090327,000000,1.22082,1.23594,1.20056,1.2074,1331782777,0
+SSO.US,D,20090330,000000,1.15347,1.15582,1.10133,1.12405,1702731042,0
+SSO.US,D,20090331,000000,1.14657,1.19095,1.1327,1.1442,1326290738,0
+SSO.US,D,20090401,000000,1.11705,1.19997,1.11122,1.18851,1440950184,0
+SSO.US,D,20090402,000000,1.25108,1.29453,1.23995,1.25629,1970718923,0
+SSO.US,D,20090403,000000,1.26153,1.28414,1.23717,1.28293,1288575594,0
+SSO.US,D,20090406,000000,1.25629,1.27087,1.22457,1.2646,1091867333,0
+SSO.US,D,20090407,000000,1.22361,1.23521,1.20154,1.20447,1165872198,0
+SSO.US,D,20090408,000000,1.21752,1.24279,1.20279,1.23106,1160801618,0
+SSO.US,D,20090409,000000,1.2957,1.3283,1.28539,1.3283,1274540693,0
+SSO.US,D,20090413,000000,1.3009,1.35222,1.29217,1.3346,990337561,0
+SSO.US,D,20090414,000000,1.30539,1.32772,1.27612,1.28659,1088088973,0
+SSO.US,D,20090415,000000,1.26852,1.31517,1.26095,1.31229,1030261826,0
+SSO.US,D,20090416,000000,1.33115,1.36868,1.29682,1.35272,1061471362,0
+SSO.US,D,20090417,000000,1.35994,1.38586,1.33819,1.36647,986445189,0
+SSO.US,D,20090420,000000,1.31939,1.32218,1.25044,1.25163,997054741,0
+SSO.US,D,20090421,000000,1.23397,1.30333,1.23229,1.30138,924674374,0
+SSO.US,D,20090422,000000,1.27786,1.34038,1.27137,1.28659,1130026110,0
+SSO.US,D,20090423,000000,1.29168,1.31155,1.25816,1.3094,964632774,0
+SSO.US,D,20090424,000000,1.33075,1.37063,1.32055,1.34992,1064599687,0
+SSO.US,D,20090427,000000,1.32008,1.36123,1.31517,1.32413,906485679,0
+SSO.US,D,20090428,000000,1.29853,1.34763,1.29168,1.31517,900010970,0
+SSO.US,D,20090429,000000,1.3443,1.40161,1.33819,1.37185,953182355,0
+SSO.US,D,20090430,000000,1.4092,1.42319,1.35807,1.37709,1063399060,0
+SSO.US,D,20090501,000000,1.37527,1.39696,1.35109,1.39036,710296832,0
+SSO.US,D,20090504,000000,1.40846,1.48424,1.40324,1.483,892825386,0
+SSO.US,D,20090505,000000,1.47258,1.48365,1.4483,1.47029,834928392,0
+SSO.US,D,20090506,000000,1.50796,1.52471,1.47372,1.5203,1105819995,0
+SSO.US,D,20090507,000000,1.55217,1.55672,1.46079,1.48424,1166047707,0
+SSO.US,D,20090508,000000,1.51912,1.55672,1.49916,1.55034,1001478876,0
+SSO.US,D,20090511,000000,1.50642,1.5203,1.48482,1.49241,719051255,0
+SSO.US,D,20090512,000000,1.50516,1.51032,1.44538,1.47836,1037524946,0
+SSO.US,D,20090513,000000,1.44184,1.45114,1.40161,1.41091,999623830,0
+SSO.US,D,20090514,000000,1.4097,1.45223,1.40098,1.43088,923840482,0
+SSO.US,D,20090515,000000,1.42917,1.44879,1.38972,1.40617,981773354,0
+SSO.US,D,20090518,000000,1.43381,1.48952,1.42854,1.48952,698672734,0
+SSO.US,D,20090519,000000,1.4861,1.51141,1.47435,1.48365,800257091,0
+SSO.US,D,20090520,000000,1.51082,1.53862,1.46016,1.46481,995277323,0
+SSO.US,D,20090521,000000,1.4298,1.44125,1.39197,1.4204,1076116081,0
+SSO.US,D,20090522,000000,1.4298,1.44712,1.40489,1.41567,682777362,0
+SSO.US,D,20090526,000000,1.3949,1.49623,1.39197,1.4907,856575591,0
+SSO.US,D,20090527,000000,1.49288,1.50272,1.4304,1.43568,848358829,0
+SSO.US,D,20090528,000000,1.46016,1.48838,1.41623,1.47484,1092205098,0
+SSO.US,D,20090529,000000,1.4907,1.53666,1.46724,1.53106,825522658,0
+SSO.US,D,20090601,000000,1.56508,1.61387,1.55672,1.60081,767343030,0
+SSO.US,D,20090602,000000,1.58792,1.62157,1.58058,1.60776,750409664,0
+SSO.US,D,20090603,000000,1.57631,1.57938,1.53338,1.56318,730154966,0
+SSO.US,D,20090604,000000,1.57518,1.59607,1.55143,1.59206,684395793,0
+SSO.US,D,20090605,000000,1.62579,1.63096,1.56763,1.59367,1029227144,0
+SSO.US,D,20090608,000000,1.56821,1.61144,1.54262,1.58105,817921500,0
+SSO.US,D,20090609,000000,1.599,1.61207,1.57568,1.59318,706845235,0
+SSO.US,D,20090610,000000,1.62333,1.6238,1.5479,1.58792,1016831488,0
+SSO.US,D,20090611,000000,1.59483,1.64536,1.59483,1.60195,789007035,0
+SSO.US,D,20090612,000000,1.58848,1.61207,1.57399,1.61207,580598715,0
+SSO.US,D,20090615,000000,1.57277,1.57399,1.52096,1.53338,868047124,0
+SSO.US,D,20090616,000000,1.5479,1.54972,1.49362,1.49574,734738250,0
+SSO.US,D,20090617,000000,1.49288,1.51621,1.46784,1.48838,742937813,0
+SSO.US,D,20090618,000000,1.49574,1.52734,1.48187,1.51032,568088111,0
+SSO.US,D,20090619,000000,1.5408,1.54556,1.5068,1.52155,576828873,0
+SSO.US,D,20090622,000000,1.49411,1.49574,1.4304,1.4304,766509657,0
+SSO.US,D,20090623,000000,1.43895,1.45163,1.41919,1.43568,776768006,0
+SSO.US,D,20090624,000000,1.45638,1.48424,1.43685,1.45114,665184614,0
+SSO.US,D,20090625,000000,1.44007,1.51971,1.43615,1.51621,963878079,0
+SSO.US,D,20090626,000000,1.50796,1.52216,1.4913,1.50909,538643989,0
+SSO.US,D,20090629,000000,1.51848,1.5408,1.50161,1.53738,550822465,0
+SSO.US,D,20090630,000000,1.53666,1.5485,1.4913,1.51621,666446884,0
+SSO.US,D,20090701,000000,1.5252,1.55446,1.52096,1.52361,445591343,0
+SSO.US,D,20090702,000000,1.4853,1.4861,1.44007,1.44184,631987542,0
+SSO.US,D,20090706,000000,1.4138,1.44429,1.40489,1.44233,488798162,0
+SSO.US,D,20090707,000000,1.43839,1.44184,1.38356,1.38541,624165095,0
+SSO.US,D,20090708,000000,1.40209,1.40846,1.35222,1.38356,841769502,0
+SSO.US,D,20090709,000000,1.40209,1.41091,1.38062,1.39197,660533373,0
+SSO.US,D,20090710,000000,1.37418,1.39754,1.36279,1.38141,562258349,0
+SSO.US,D,20090713,000000,1.39265,1.44993,1.37063,1.44993,609988806,0
+SSO.US,D,20090714,000000,1.45638,1.46724,1.43685,1.4666,544713333,0
+SSO.US,D,20090715,000000,1.50337,1.55852,1.50043,1.54909,610501266,0
+SSO.US,D,20090716,000000,1.54204,1.59206,1.53616,1.57692,601119502,0
+SSO.US,D,20090717,000000,1.5775,1.58559,1.56024,1.57938,474019642,0
+SSO.US,D,20090720,000000,1.59778,1.61806,1.58182,1.61021,540794425,0
+SSO.US,D,20090721,000000,1.63738,1.63899,1.58848,1.62694,639706872,0
+SSO.US,D,20090722,000000,1.60776,1.64717,1.60497,1.62627,584689977,0
+SSO.US,D,20090723,000000,1.62929,1.71389,1.62744,1.6971,717575596,0
+SSO.US,D,20090724,000000,1.68308,1.71547,1.66499,1.71547,502900556,0
+SSO.US,D,20090727,000000,1.7077,1.72551,1.68828,1.7243,524436119,0
+SSO.US,D,20090728,000000,1.69955,1.72367,1.67794,1.71428,636344589,0
+SSO.US,D,20090729,000000,1.69073,1.70819,1.67502,1.69758,643953766,0
+SSO.US,D,20090730,000000,1.74025,1.77427,1.7311,1.73286,795287981,0
+SSO.US,D,20090731,000000,1.73336,1.76201,1.72367,1.73517,721463405,0
+SSO.US,D,20090803,000000,1.77647,1.79845,1.75674,1.79444,648831880,0
+SSO.US,D,20090804,000000,1.77999,1.81078,1.77251,1.80496,587892420,0
+SSO.US,D,20090805,000000,1.80799,1.81078,1.76493,1.79509,608966759,0
+SSO.US,D,20090806,000000,1.81128,1.81666,1.7597,1.77722,559039386,0
+SSO.US,D,20090807,000000,1.81421,1.85248,1.79444,1.82116,692995261,0
+SSO.US,D,20090810,000000,1.80721,1.82298,1.7891,1.8125,532562403,0
+SSO.US,D,20090811,000000,1.79894,1.80187,1.76048,1.76652,605257413,0
+SSO.US,D,20090812,000000,1.76371,1.83473,1.76261,1.80555,614682702,0
+SSO.US,D,20090813,000000,1.8241,1.83717,1.78782,1.83473,604269885,0
+SSO.US,D,20090814,000000,1.83473,1.83645,1.76711,1.80847,531845007,0
+SSO.US,D,20090817,000000,1.73731,1.74025,1.71133,1.71428,579416757,0
+SSO.US,D,20090818,000000,1.72601,1.75674,1.71963,1.74598,480830141,0
+SSO.US,D,20090819,000000,1.71796,1.78686,1.71428,1.77647,541021578,0
+SSO.US,D,20090820,000000,1.78049,1.82053,1.77251,1.81371,478786668,0
+SSO.US,D,20090821,000000,1.84216,1.88958,1.83473,1.87872,556186022,0
+SSO.US,D,20090824,000000,1.89829,1.91949,1.86898,1.88351,620465824,0
+SSO.US,D,20090825,000000,1.89888,1.92777,1.88177,1.88899,632722141,0
+SSO.US,D,20090826,000000,1.87872,1.90842,1.86545,1.88958,524592293,0
+SSO.US,D,20090827,000000,1.88597,1.91073,1.84552,1.90025,500780997,0
+SSO.US,D,20090828,000000,1.92909,1.93364,1.87129,1.89314,525236097,0
+SSO.US,D,20090831,000000,1.86043,1.86727,1.83971,1.86325,450013635,0
+SSO.US,D,20090901,000000,1.84662,1.89252,1.77427,1.78049,853748728,0
+SSO.US,D,20090902,000000,1.76711,1.79029,1.7592,1.76711,527689319,0
+SSO.US,D,20090903,000000,1.78749,1.80066,1.7597,1.79558,357556221,0
+SSO.US,D,20090904,000000,1.80433,1.84857,1.79332,1.84662,380990247,0
+SSO.US,D,20090908,000000,1.88302,1.88351,1.85935,1.87813,345127938,0
+SSO.US,D,20090909,000000,1.88547,1.92164,1.87423,1.90842,401482252,0
+SSO.US,D,20090910,000000,1.91239,1.95063,1.88958,1.9445,398572003,0
+SSO.US,D,20090911,000000,1.95327,1.96625,1.92842,1.94524,418668941,0
+SSO.US,D,20090914,000000,1.91468,1.97201,1.9141,1.96785,322254208,0
+SSO.US,D,20090915,000000,1.97382,1.99658,1.9463,1.9793,415963329,0
+SSO.US,D,20090916,000000,1.99732,2.0421,1.98205,2.03966,427642769,0
+SSO.US,D,20090917,000000,2.03612,2.07065,2.01317,2.03562,583137954,0
+SSO.US,D,20090918,000000,2.05429,2.05478,2.02479,2.03799,385796738,0
+SSO.US,D,20090921,000000,2.00656,2.03848,1.99782,2.02978,321205120,0
+SSO.US,D,20090922,000000,2.05193,2.06366,2.03378,2.0508,328334009,0
+SSO.US,D,20090923,000000,2.06133,2.08781,2.01023,2.0193,468131378,0
+SSO.US,D,20090924,000000,2.02143,2.03038,1.95095,1.96721,524135391,0
+SSO.US,D,20090925,000000,1.95987,1.98037,1.93364,1.94867,446525218,0
+SSO.US,D,20090928,000000,1.96232,2.02429,1.9611,2.01439,327383923,0
+SSO.US,D,20090929,000000,2.02241,2.04258,1.99559,2.00256,436346039,0
+SSO.US,D,20090930,000000,2.018,2.02143,1.95219,1.99021,615423770,0
+SSO.US,D,20091001,000000,1.97987,1.97987,1.88958,1.89134,623478733,0
+SSO.US,D,20091002,000000,1.85591,1.89478,1.85355,1.87363,529461381,0
+SSO.US,D,20091005,000000,1.88713,1.93886,1.87577,1.92662,411897707,0
+SSO.US,D,20091006,000000,1.9562,2.00606,1.95386,1.98205,498182190,0
+SSO.US,D,20091007,000000,1.97553,1.99782,1.96721,1.99452,394721134,0
+SSO.US,D,20091008,000000,2.02429,2.04614,2.00784,2.02584,448670863,0
+SSO.US,D,20091009,000000,2.02584,2.04846,2.01561,2.04728,298728727,0
+SSO.US,D,20091012,000000,2.06832,2.08124,2.04974,2.06648,256677855,0
+SSO.US,D,20091013,000000,2.05478,2.06427,2.02978,2.05908,332468456,0
+SSO.US,D,20091014,000000,2.10494,2.13199,2.08707,2.12725,423507898,0
+SSO.US,D,20091015,000000,2.10723,2.14208,2.10529,2.1397,357727243,0
+SSO.US,D,20091016,000000,2.10854,2.12554,2.08482,2.11017,455909918,0
+SSO.US,D,20091019,000000,2.11762,2.15858,2.10494,2.14509,367736994,0
+SSO.US,D,20091020,000000,2.15141,2.15259,2.10214,2.12433,395057002,0
+SSO.US,D,20091021,000000,2.11531,2.16577,2.08124,2.08419,450608311,0
+SSO.US,D,20091022,000000,2.08189,2.1397,2.05599,2.12383,466905864,0
+SSO.US,D,20091023,000000,2.14043,2.14272,2.06133,2.08028,612240401,0
+SSO.US,D,20091026,000000,2.08247,2.12483,2.02207,2.03271,633688584,0
+SSO.US,D,20091027,000000,2.03799,2.05148,2.00431,2.0139,662722935,0
+SSO.US,D,20091028,000000,2.00305,2.01684,1.93593,1.93935,792628865,0
+SSO.US,D,20091029,000000,1.96625,2.02819,1.95806,2.01978,565665741,0
+SSO.US,D,20091030,000000,2.00902,2.0193,1.8996,1.90549,1046071884,0
+SSO.US,D,20091102,000000,1.92376,1.97137,1.88468,1.93192,902826851,0
+SSO.US,D,20091103,000000,1.9089,1.94867,1.90243,1.9417,648018908,0
+SSO.US,D,20091104,000000,1.97591,2.00539,1.94339,1.95063,661413942,0
+SSO.US,D,20091105,000000,1.98205,2.02535,1.97324,2.02429,391160982,0
+SSO.US,D,20091106,000000,2.00138,2.0454,1.99452,2.03562,482410075,0
+SSO.US,D,20091109,000000,2.06757,2.12956,2.06427,2.12907,334168009,0
+SSO.US,D,20091110,000000,2.11874,2.14272,2.10606,2.12907,395268785,0
+SSO.US,D,20091111,000000,2.15794,2.17739,2.13126,2.15032,493277090,0
+SSO.US,D,20091112,000000,2.14396,2.16809,2.09664,2.10723,506558207,0
+SSO.US,D,20091113,000000,2.11874,2.148,2.09664,2.13006,398015638,0
+SSO.US,D,20091116,000000,2.15917,2.21055,2.15736,2.19177,403425850,0
+SSO.US,D,20091117,000000,2.18095,2.19872,2.16395,2.19626,348506670,0
+SSO.US,D,20091118,000000,2.19395,2.20102,2.1674,2.19515,328601399,0
+SSO.US,D,20091119,000000,2.16395,2.16577,2.11066,2.13683,469250540,0
+SSO.US,D,20091120,000000,2.11419,2.13471,2.10529,2.12383,310799425,0
+SSO.US,D,20091123,000000,2.17216,2.20644,2.16701,2.17898,389611760,0
+SSO.US,D,20091124,000000,2.18145,2.18765,2.14458,2.18145,342990051,0
+SSO.US,D,20091125,000000,2.18828,2.20229,2.17567,2.19626,231844764,0
+SSO.US,D,20091127,000000,2.07984,2.15507,2.07479,2.126,353093186,0
+SSO.US,D,20091130,000000,2.12268,2.14736,2.10373,2.1397,425845615,0
+SSO.US,D,20091201,000000,2.17848,2.20703,2.17042,2.18893,328523129,0
+SSO.US,D,20091202,000000,2.19063,2.22059,2.178,2.19227,309140376,0
+SSO.US,D,20091203,000000,2.20287,2.22702,2.15259,2.15736,410841049,0
+SSO.US,D,20091204,000000,2.21462,2.2345,2.14272,2.18095,658639975,0
+SSO.US,D,20091207,000000,2.178,2.20102,2.16045,2.17277,317919636,0
+SSO.US,D,20091208,000000,2.14396,2.15106,2.11303,2.12725,378133922,0
+SSO.US,D,20091209,000000,2.12483,2.148,2.10314,2.14043,396533625,0
+SSO.US,D,20091210,000000,2.16856,2.18512,2.15858,2.16519,302646838,0
+SSO.US,D,20091211,000000,2.18453,2.19325,2.16454,2.1855,279191294,0
+SSO.US,D,20091214,000000,2.21399,2.21824,2.19395,2.21399,215586785,0
+SSO.US,D,20091215,000000,2.19807,2.2156,2.17898,2.19276,222646675,0
+SSO.US,D,20091216,000000,2.21154,2.22411,2.1901,2.20052,260510256,0
+SSO.US,D,20091217,000000,2.16809,2.1762,2.14272,2.14736,290595891,0
+SSO.US,D,20091218,000000,2.17042,2.17459,2.13421,2.1709,276769119,0
+SSO.US,D,20091221,000000,2.19227,2.22896,2.19227,2.21228,210523762,0
+SSO.US,D,20091222,000000,2.2247,2.23941,2.21824,2.23008,186224274,0
+SSO.US,D,20091223,000000,2.24037,2.24496,2.22059,2.23941,158958354,0
+SSO.US,D,20091224,000000,2.24898,2.26483,2.2479,2.26363,56843043,0
+SSO.US,D,20091228,000000,2.27742,2.27986,2.25303,2.26997,113080497,0
+SSO.US,D,20091229,000000,2.27863,2.28036,2.2618,2.26532,121219599,0
+SSO.US,D,20091230,000000,2.2479,2.26483,2.24611,2.2594,122139871,0
+SSO.US,D,20091231,000000,2.27033,2.27033,2.2162,2.2179,145610187,0
+SSO.US,D,20100104,000000,2.25338,2.29402,2.25338,2.2894,189336750,0
+SSO.US,D,20100105,000000,2.2894,2.30531,2.26892,2.30435,167306633,0
+SSO.US,D,20100106,000000,2.29914,2.31745,2.29522,2.30596,183194480,0
+SSO.US,D,20100107,000000,2.29853,2.33102,2.28525,2.32518,197010254,0
+SSO.US,D,20100108,000000,2.31295,2.343,2.30401,2.3413,176846609,0
+SSO.US,D,20100111,000000,2.36234,2.36454,2.32813,2.34862,227958876,0
+SSO.US,D,20100112,000000,2.31572,2.32715,2.28643,2.30511,331046128,0
+SSO.US,D,20100113,000000,2.31525,2.35597,2.2928,2.34178,259446026,0
+SSO.US,D,20100114,000000,2.33639,2.36355,2.33445,2.35499,178749791,0
+SSO.US,D,20100115,000000,2.34694,2.35281,2.28525,2.30401,337839477,0
+SSO.US,D,20100119,000000,2.29972,2.36283,2.29972,2.36039,209244792,0
+SSO.US,D,20100120,000000,2.32765,2.32861,2.27511,2.31109,404267774,0
+SSO.US,D,20100121,000000,2.31355,2.32765,2.21727,2.22301,634931647,0
+SSO.US,D,20100122,000000,2.20459,2.22011,2.12046,2.126,733202447,0
+SSO.US,D,20100125,000000,2.16338,2.17042,2.13199,2.14396,382090144,0
+SSO.US,D,20100126,000000,2.12785,2.17216,2.11703,2.12662,365637898,0
+SSO.US,D,20100127,000000,2.12268,2.15674,2.08903,2.14689,610862625,0
+SSO.US,D,20100128,000000,2.16213,2.16395,2.07282,2.09775,751951616,0
+SSO.US,D,20100129,000000,2.11653,2.14509,2.0454,2.05148,647747096,0
+SSO.US,D,20100201,000000,2.08247,2.11653,2.07871,2.11419,405913552,0
+SSO.US,D,20100202,000000,2.12334,2.17567,2.10902,2.16642,397126708,0
+SSO.US,D,20100203,000000,2.14625,2.16856,2.13323,2.14509,356735569,0
+SSO.US,D,20100204,000000,2.11194,2.11496,2.01269,2.01439,814099952,0
+SSO.US,D,20100205,000000,2.01978,2.03038,1.94229,2.02479,974711811,0
+SSO.US,D,20100208,000000,2.02207,2.04614,1.98811,1.99202,492912558,0
+SSO.US,D,20100209,000000,2.03897,2.0765,2.00606,2.04091,684843970,0
+SSO.US,D,20100210,000000,2.03562,2.05673,1.99902,2.03222,489502584,0
+SSO.US,D,20100211,000000,2.02761,2.08028,2.00431,2.07407,433445846,0
+SSO.US,D,20100212,000000,2.03163,2.07357,2.01439,2.07121,532074700,0
+SSO.US,D,20100216,000000,2.10373,2.14086,2.08707,2.13626,281968101,0
+SSO.US,D,20100217,000000,2.15674,2.16338,2.13748,2.15674,282750158,0
+SSO.US,D,20100218,000000,2.15032,2.19177,2.14858,2.18324,257454600,0
+SSO.US,D,20100219,000000,2.1709,2.20997,2.16162,2.19445,329543110,0
+SSO.US,D,20100222,000000,2.20827,2.20997,2.18022,2.19227,234580717,0
+SSO.US,D,20100223,000000,2.18145,2.19445,2.12844,2.14043,367310154,0
+SSO.US,D,20100224,000000,2.15197,2.1855,2.14086,2.17739,275119759,0
+SSO.US,D,20100225,000000,2.11653,2.17508,2.10494,2.17396,424644938,0
+SSO.US,D,20100226,000000,2.1762,2.1901,2.15032,2.17689,244890188,0
+SSO.US,D,20100301,000000,2.19325,2.22529,2.19227,2.22011,194298437,0
+SSO.US,D,20100302,000000,2.24037,2.25466,2.2247,2.23117,214742688,0
+SSO.US,D,20100303,000000,2.24496,2.26288,2.22577,2.2363,237353422,0
+SSO.US,D,20100304,000000,2.24388,2.25588,2.22657,2.24849,190772363,0
+SSO.US,D,20100305,000000,2.27986,2.31796,2.26812,2.31477,216131345,0
+SSO.US,D,20100308,000000,2.31572,2.32568,2.30766,2.31525,135850067,0
+SSO.US,D,20100309,000000,2.30032,2.34423,2.29914,2.32215,231235048,0
+SSO.US,D,20100310,000000,2.32568,2.35597,2.32078,2.34227,265019970,0
+SSO.US,D,20100311,000000,2.33395,2.36406,2.31745,2.36283,205443788,0
+SSO.US,D,20100312,000000,2.38364,2.38437,2.35058,2.36283,233424472,0
+SSO.US,D,20100315,000000,2.35597,2.36871,2.32861,2.36454,181047048,0
+SSO.US,D,20100316,000000,2.378,2.40684,2.36454,2.4024,251659712,0
+SSO.US,D,20100317,000000,2.41809,2.44649,2.41516,2.43106,185602022,0
+SSO.US,D,20100318,000000,2.43277,2.43815,2.40977,2.42861,168609626,0
+SSO.US,D,20100319,000000,2.44403,2.44526,2.38558,2.40414,216342719,0
+SSO.US,D,20100322,000000,2.37603,2.43765,2.37311,2.42861,176266443,0
+SSO.US,D,20100323,000000,2.43522,2.46775,2.42028,2.46408,209694686,0
+SSO.US,D,20100324,000000,2.43669,2.45162,2.42028,2.43106,226512103,0
+SSO.US,D,20100325,000000,2.46458,2.4829,2.41685,2.42028,256455313,0
+SSO.US,D,20100326,000000,2.43425,2.45528,2.39997,2.42249,247289254,0
+SSO.US,D,20100329,000000,2.44451,2.45869,2.43522,2.44819,177580860,0
+SSO.US,D,20100330,000000,2.45578,2.47065,2.43226,2.45284,183695165,0
+SSO.US,D,20100331,000000,2.43325,2.4582,2.4198,2.43669,213464275,0
+SSO.US,D,20100401,000000,2.4675,2.48803,2.4406,2.46893,241113657,0
+SSO.US,D,20100405,000000,2.48853,2.51322,2.47479,2.50931,123598351,0
+SSO.US,D,20100406,000000,2.49586,2.53061,2.48973,2.52106,140501467,0
+SSO.US,D,20100407,000000,2.51079,2.52349,2.46968,2.49414,252821473,0
+SSO.US,D,20100408,000000,2.47604,2.51812,2.46117,2.50931,224824095,0
+SSO.US,D,20100409,000000,2.52009,2.54499,2.51128,2.54208,223483511,0
+SSO.US,D,20100412,000000,2.54867,2.56335,2.54329,2.55161,186752603,0
+SSO.US,D,20100413,000000,2.54622,2.56287,2.51886,2.55576,203342549,0
+SSO.US,D,20100414,000000,2.57338,2.61224,2.56482,2.61176,203129692,0
+SSO.US,D,20100415,000000,2.60349,2.62716,2.60226,2.61714,179431949,0
+SSO.US,D,20100416,000000,2.59909,2.60716,2.50787,2.53501,627826303,0
+SSO.US,D,20100419,000000,2.51812,2.55674,2.49586,2.55333,365397745,0
+SSO.US,D,20100420,000000,2.58513,2.60177,2.568,2.59663,203293740,0
+SSO.US,D,20100421,000000,2.60005,2.61224,2.55943,2.58684,270113119,0
+SSO.US,D,20100422,000000,2.55235,2.6093,2.52178,2.60226,361482852,0
+SSO.US,D,20100423,000000,2.59981,2.63844,2.58732,2.63427,262922284,0
+SSO.US,D,20100426,000000,2.63915,2.65017,2.61224,2.61617,235023176,0
+SSO.US,D,20100427,000000,2.58684,2.61397,2.48386,2.49414,595866745,0
+SSO.US,D,20100428,000000,2.51812,2.544,2.48532,2.52889,464578161,0
+SSO.US,D,20100429,000000,2.56287,2.60422,2.5604,2.59101,239689588,0
+SSO.US,D,20100430,000000,2.5932,2.60054,2.50394,2.50491,377269066,0
+SSO.US,D,20100503,000000,2.52988,2.58393,2.52252,2.57266,245634555,0
+SSO.US,D,20100504,000000,2.51371,2.51371,2.42445,2.44989,614246740,0
+SSO.US,D,20100505,000000,2.40878,2.46117,2.38485,2.41809,538589999,0
+SSO.US,D,20100506,000000,2.39856,2.42786,1.95169,2.25588,1063702784,0
+SSO.US,D,20100507,000000,2.24669,2.29221,2.12334,2.19127,931625343,0
+SSO.US,D,20100510,000000,2.37017,2.40414,2.33495,2.38364,530109616,0
+SSO.US,D,20100511,000000,2.33934,2.43325,2.33272,2.36921,442216711,0
+SSO.US,D,20100512,000000,2.39023,2.44304,2.38092,2.43669,335032832,0
+SSO.US,D,20100513,000000,2.42445,2.44649,2.37139,2.37603,373546100,0
+SSO.US,D,20100514,000000,2.34056,2.34862,2.24898,2.29132,604738278,0
+SSO.US,D,20100517,000000,2.30326,2.31525,2.20523,2.2928,519765661,0
+SSO.US,D,20100518,000000,2.33053,2.34348,2.2151,2.23068,600500905,0
+SSO.US,D,20100519,000000,2.20459,2.24448,2.14908,2.20581,760977242,0
+SSO.US,D,20100520,000000,2.11066,2.13006,2.03457,2.0367,1068761093,0
+SSO.US,D,20100521,000000,1.97665,2.10723,1.9651,2.09664,861697638,0
+SSO.US,D,20100524,000000,2.07407,2.10723,2.03897,2.04258,516817039,0
+SSO.US,D,20100525,000000,1.94339,2.04846,1.91627,2.04728,833089130,0
+SSO.US,D,20100526,000000,2.07121,2.10958,2.0096,2.02036,625787251,0
+SSO.US,D,20100527,000000,2.09969,2.15794,2.08189,2.15736,438123931,0
+SSO.US,D,20100528,000000,2.15197,2.15319,2.08247,2.10214,546572641,0
+SSO.US,D,20100601,000000,2.06366,2.12433,2.02584,2.03103,508777066,0
+SSO.US,D,20100602,000000,2.05256,2.13683,2.03457,2.1352,430810622,0
+SSO.US,D,20100603,000000,2.15032,2.16519,2.10958,2.15507,404570919,0
+SSO.US,D,20100604,000000,2.07005,2.09843,1.98688,2.00499,703762140,0
+SSO.US,D,20100607,000000,2.01561,2.02978,1.94689,1.94985,403695834,0
+SSO.US,D,20100608,000000,1.95386,2.00011,1.91949,1.99021,690918750,0
+SSO.US,D,20100609,000000,2.01561,2.0537,1.9562,1.9703,487330417,0
+SSO.US,D,20100610,000000,2.03966,2.09027,2.03163,2.08707,460215293,0
+SSO.US,D,20100611,000000,2.04788,2.10958,2.04614,2.10649,372965859,0
+SSO.US,D,20100614,000000,2.13861,2.16162,2.09539,2.10249,372463292,0
+SSO.US,D,20100615,000000,2.12907,2.19807,2.12208,2.19626,295087928,0
+SSO.US,D,20100616,000000,2.17277,2.21154,2.16395,2.19395,311731568,0
+SSO.US,D,20100617,000000,2.20753,2.20876,2.15736,2.20052,349185500,0
+SSO.US,D,20100618,000000,2.20997,2.22059,2.19127,2.20459,187938421,0
+SSO.US,D,20100621,000000,2.26004,2.26363,2.16856,2.19227,389975324,0
+SSO.US,D,20100622,000000,2.18893,2.20703,2.10958,2.11596,399739134,0
+SSO.US,D,20100623,000000,2.1181,2.13421,2.07357,2.10136,452497641,0
+SSO.US,D,20100624,000000,2.08189,2.08659,2.02207,2.03271,484862629,0
+SSO.US,D,20100625,000000,2.04437,2.06941,2.00784,2.0508,373291631,0
+SSO.US,D,20100628,000000,2.05478,2.06599,2.02207,2.03505,275022656,0
+SSO.US,D,20100629,000000,1.9793,1.98037,1.88547,1.91181,601418404,0
+SSO.US,D,20100630,000000,1.89898,1.93485,1.86081,1.86775,397494523,0
+SSO.US,D,20100701,000000,1.87129,1.88239,1.79786,1.85984,635564327,0
+SSO.US,D,20100702,000000,1.87011,1.88058,1.81616,1.83645,409906986,0
+SSO.US,D,20100706,000000,1.88839,1.9141,1.82534,1.85984,446697664,0
+SSO.US,D,20100707,000000,1.86775,1.9816,1.86619,1.97715,375312813,0
+SSO.US,D,20100708,000000,2.0096,2.02096,1.97081,2.01561,369794700,0
+SSO.US,D,20100709,000000,2.01625,2.04614,2.0072,2.04503,247881068,0
+SSO.US,D,20100712,000000,2.03271,2.05673,2.01561,2.04974,243892517,0
+SSO.US,D,20100713,000000,2.09123,2.12662,2.08305,2.11254,331057075,0
+SSO.US,D,20100714,000000,2.09725,2.12662,2.08028,2.11066,307900282,0
+SSO.US,D,20100715,000000,2.10902,2.12554,2.05306,2.11254,378247033,0
+SSO.US,D,20100716,000000,2.08829,2.09123,1.98688,1.99375,475856152,0
+SSO.US,D,20100719,000000,2.01023,2.03038,1.97873,2.0193,251380957,0
+SSO.US,D,20100720,000000,1.9646,2.06599,1.9628,2.06192,305612569,0
+SSO.US,D,20100721,000000,2.08419,2.086,1.99325,2.01023,441687050,0
+SSO.US,D,20100722,000000,2.05673,2.11653,2.05599,2.09891,360868365,0
+SSO.US,D,20100723,000000,2.09075,2.14149,2.0792,2.13421,348592190,0
+SSO.US,D,20100726,000000,2.14396,2.1855,2.13126,2.18324,256998886,0
+SSO.US,D,20100727,000000,2.20459,2.20949,2.16338,2.17848,262432615,0
+SSO.US,D,20100728,000000,2.1709,2.18453,2.13626,2.15106,214913476,0
+SSO.US,D,20100729,000000,2.17848,2.18942,2.09664,2.12956,375880091,0
+SSO.US,D,20100730,000000,2.08707,2.15197,2.07984,2.13079,344837186,0
+SSO.US,D,20100802,000000,2.19563,2.23239,2.17848,2.22411,233342593,0
+SSO.US,D,20100803,000000,2.21462,2.22657,2.1901,2.20397,214810853,0
+SSO.US,D,20100804,000000,2.2162,2.23941,2.2018,2.23303,254348435,0
+SSO.US,D,20100805,000000,2.20581,2.23068,2.19872,2.22896,196279373,0
+SSO.US,D,20100806,000000,2.18388,2.2179,2.15259,2.20997,338133292,0
+SSO.US,D,20100809,000000,2.23176,2.24155,2.20753,2.23352,142711230,0
+SSO.US,D,20100810,000000,2.19691,2.23303,2.1697,2.21055,298707591,0
+SSO.US,D,20100811,000000,2.14149,2.14149,2.08189,2.08829,468038096,0
+SSO.US,D,20100812,000000,2.02535,2.07771,2.02355,2.06255,341486463,0
+SSO.US,D,20100813,000000,2.05033,2.07528,2.0454,2.04911,249559355,0
+SSO.US,D,20100816,000000,2.02305,2.06133,2.00784,2.04911,237825715,0
+SSO.US,D,20100817,000000,2.08305,2.12844,2.07171,2.09664,234638025,0
+SSO.US,D,20100818,000000,2.09664,2.12785,2.07282,2.10649,258597485,0
+SSO.US,D,20100819,000000,2.08189,2.0943,2.01625,2.03378,391664763,0
+SSO.US,D,20100820,000000,2.02036,2.02633,1.98962,2.01978,281174468,0
+SSO.US,D,20100823,000000,2.03799,2.05796,2.00198,2.00499,237777289,0
+SSO.US,D,20100824,000000,1.95987,1.97665,1.9245,1.9445,417413448,0
+SSO.US,D,20100825,000000,1.92213,1.97324,1.89829,1.95806,401772595,0
+SSO.US,D,20100826,000000,1.97665,1.98205,1.91999,1.93134,376688813,0
+SSO.US,D,20100827,000000,1.9562,1.99559,1.89829,1.99202,379138672,0
+SSO.US,D,20100830,000000,1.9816,1.99375,1.93412,1.93534,292730376,0
+SSO.US,D,20100831,000000,1.92019,1.95903,1.90515,1.93339,440448891,0
+SSO.US,D,20100901,000000,1.98629,2.05478,1.98401,2.05033,321132905,0
+SSO.US,D,20100902,000000,2.06016,2.08781,2.0508,2.08781,215711439,0
+SSO.US,D,20100903,000000,2.12956,2.14625,2.10649,2.14272,298377100,0
+SSO.US,D,20100907,000000,2.12163,2.12725,2.09075,2.09539,247161525,0
+SSO.US,D,20100908,000000,2.10214,2.1397,2.10089,2.12268,246299842,0
+SSO.US,D,20100909,000000,2.17151,2.17277,2.13199,2.14331,177496644,0
+SSO.US,D,20100910,000000,2.15106,2.1697,2.14043,2.16642,135098853,0
+SSO.US,D,20100913,000000,2.20703,2.22128,2.1901,2.21399,193981813,0
+SSO.US,D,20100914,000000,2.20397,2.2345,2.18765,2.20997,248098424,0
+SSO.US,D,20100915,000000,2.19626,2.23117,2.18388,2.22657,198863151,0
+SSO.US,D,20100916,000000,2.21276,2.22775,2.19751,2.2247,188925007,0
+SSO.US,D,20100917,000000,2.2479,2.25303,2.2156,2.22945,233139394,0
+SSO.US,D,20100920,000000,2.24331,2.30511,2.23176,2.29522,286880489,0
+SSO.US,D,20100921,000000,2.2928,2.31355,2.26116,2.27936,442951567,0
+SSO.US,D,20100922,000000,2.27219,2.29788,2.24496,2.25878,252799221,0
+SSO.US,D,20100923,000000,2.21901,2.26656,2.20827,2.21937,274983540,0
+SSO.US,D,20100924,000000,2.26892,2.31355,2.26532,2.30939,221612397,0
+SSO.US,D,20100927,000000,2.31231,2.31796,2.28525,2.29007,175988935,0
+SSO.US,D,20100928,000000,2.29572,2.31944,2.24611,2.30643,273414584,0
+SSO.US,D,20100929,000000,2.29402,2.31477,2.27863,2.29572,245087069,0
+SSO.US,D,20100930,000000,2.32029,2.34961,2.26166,2.28353,427135547,0
+SSO.US,D,20101001,000000,2.31637,2.32215,2.27511,2.30218,275110804,0
+SSO.US,D,20101004,000000,2.2928,2.31182,2.24496,2.26656,260775891,0
+SSO.US,D,20101005,000000,2.30939,2.36993,2.30401,2.3589,280304516,0
+SSO.US,D,20101006,000000,2.35745,2.37017,2.33934,2.3594,217037260,0
+SSO.US,D,20101007,000000,2.37848,2.37897,2.32469,2.35352,208657689,0
+SSO.US,D,20101008,000000,2.35989,2.3922,2.3413,2.37848,190983434,0
+SSO.US,D,20101011,000000,2.3873,2.39611,2.36698,2.38364,135482229,0
+SSO.US,D,20101012,000000,2.36871,2.41221,2.34227,2.39856,211125438,0
+SSO.US,D,20101013,000000,2.42445,2.46117,2.41418,2.43425,230487954,0
+SSO.US,D,20101014,000000,2.43032,2.43815,2.38606,2.41907,284345878,0
+SSO.US,D,20101015,000000,2.45039,2.45284,2.38779,2.42616,329251136,0
+SSO.US,D,20101018,000000,2.42737,2.46533,2.41809,2.45162,158805578,0
+SSO.US,D,20101019,000000,2.40364,2.43154,2.35597,2.38315,395808980,0
+SSO.US,D,20101020,000000,2.39366,2.45454,2.39121,2.43154,294772638,0
+SSO.US,D,20101021,000000,2.45332,2.48068,2.40414,2.44134,336944792,0
+SSO.US,D,20101022,000000,2.44891,2.4582,2.43669,2.4521,149630323,0
+SSO.US,D,20101025,000000,2.48338,2.50931,2.46166,2.46408,228570645,0
+SSO.US,D,20101026,000000,2.44012,2.47138,2.43106,2.46533,250210475,0
+SSO.US,D,20101027,000000,2.43106,2.457,2.40585,2.45162,253614380,0
+SSO.US,D,20101028,000000,2.48068,2.4824,2.42983,2.45528,272641731,0
+SSO.US,D,20101029,000000,2.44795,2.46558,2.43913,2.45676,182982984,0
+SSO.US,D,20101101,000000,2.48166,2.50787,2.43032,2.4582,276451478,0
+SSO.US,D,20101102,000000,2.49634,2.50856,2.48118,2.49634,176791791,0
+SSO.US,D,20101103,000000,2.50442,2.51936,2.45406,2.51812,333130881,0
+SSO.US,D,20101104,000000,2.57217,2.61567,2.56629,2.61324,250515466,0
+SSO.US,D,20101105,000000,2.61714,2.64137,2.61028,2.63378,211103948,0
+SSO.US,D,20101108,000000,2.61617,2.63084,2.59957,2.62571,228427941,0
+SSO.US,D,20101109,000000,2.63721,2.6421,2.56383,2.58586,254664782,0
+SSO.US,D,20101110,000000,2.58441,2.60859,2.54548,2.60643,328690544,0
+SSO.US,D,20101111,000000,2.5604,2.59444,2.54622,2.58634,223564423,0
+SSO.US,D,20101112,000000,2.55161,2.57386,2.50148,2.52449,330571197,0
+SSO.US,D,20101115,000000,2.54108,2.55992,2.5157,2.51714,246784560,0
+SSO.US,D,20101116,000000,2.48681,2.49463,2.41565,2.43815,495486980,0
+SSO.US,D,20101117,000000,2.44134,2.46117,2.42689,2.43913,284672395,0
+SSO.US,D,20101118,000000,2.48803,2.53061,2.48753,2.5142,237342029,0
+SSO.US,D,20101119,000000,2.50931,2.52889,2.4829,2.52644,195959850,0
+SSO.US,D,20101122,000000,2.50148,2.52425,2.46359,2.52301,316588347,0
+SSO.US,D,20101123,000000,2.46211,2.4731,2.43032,2.44989,347343244,0
+SSO.US,D,20101124,000000,2.47995,2.52252,2.47995,2.52178,188361389,0
+SSO.US,D,20101126,000000,2.47896,2.5054,2.46533,2.4675,94857667,0
+SSO.US,D,20101129,000000,2.45039,2.49047,2.41907,2.47896,278586510,0
+SSO.US,D,20101130,000000,2.42959,2.47825,2.422,2.44623,270411927,0
+SSO.US,D,20101201,000000,2.52009,2.56238,2.51886,2.55283,297360095,0
+SSO.US,D,20101202,000000,2.5609,2.62276,2.55943,2.61912,215505703,0
+SSO.US,D,20101203,000000,2.60103,2.63819,2.59957,2.63158,190448483,0
+SSO.US,D,20101206,000000,2.62253,2.63915,2.61617,2.6262,148725166,0
+SSO.US,D,20101207,000000,2.67734,2.68069,2.62815,2.62987,330803515,0
+SSO.US,D,20101208,000000,2.63573,2.65435,2.61324,2.65091,192146099,0
+SSO.US,D,20101209,000000,2.67975,2.68069,2.64456,2.669,174084614,0
+SSO.US,D,20101210,000000,2.68561,2.70664,2.66852,2.70275,143868926,0
+SSO.US,D,20101213,000000,2.72526,2.73358,2.70324,2.70397,185879015,0
+SSO.US,D,20101214,000000,2.71301,2.73407,2.6932,2.70912,187026546,0
+SSO.US,D,20101215,000000,2.69982,2.72135,2.67563,2.68561,183319466,0
+SSO.US,D,20101216,000000,2.69099,2.71937,2.669,2.71351,180129840,0
+SSO.US,D,20101217,000000,2.71082,2.72818,2.70079,2.72135,117079468,0
+SSO.US,D,20101220,000000,2.73628,2.74724,2.70788,2.73212,141088275,0
+SSO.US,D,20101221,000000,2.75212,2.77122,2.7463,2.76583,106976730,0
+SSO.US,D,20101222,000000,2.77072,2.78737,2.76877,2.78442,77958720,0
+SSO.US,D,20101223,000000,2.77906,2.78492,2.76339,2.77731,70248270,0
+SSO.US,D,20101227,000000,2.75654,2.78442,2.75261,2.78102,69059229,0
+SSO.US,D,20101228,000000,2.78981,2.7913,2.77072,2.7859,52545961,0
+SSO.US,D,20101229,000000,2.7947,2.80352,2.78981,2.79031,53508699,0
+SSO.US,D,20101230,000000,2.78492,2.79715,2.77317,2.78346,88338980,0
+SSO.US,D,20101231,000000,2.77146,2.78784,2.76437,2.7869,53842357,0
+SSO.US,D,20110103,000000,2.82501,2.8644,2.82328,2.84017,152304211,0
+SSO.US,D,20110104,000000,2.85314,2.85436,2.80205,2.83602,205061233,0
+SSO.US,D,20110105,000000,2.81864,2.87028,2.81306,2.86562,171728778,0
+SSO.US,D,20110106,000000,2.86785,2.87371,2.83846,2.85511,158100839,0
+SSO.US,D,20110107,000000,2.86245,2.87199,2.79959,2.84433,165530829,0
+SSO.US,D,20110110,000000,2.81864,2.84433,2.80157,2.83651,195320417,0
+SSO.US,D,20110111,000000,2.85731,2.87028,2.83479,2.8556,160208016,0
+SSO.US,D,20110112,000000,2.89176,2.91427,2.88055,2.90839,164299427,0
+SSO.US,D,20110113,000000,2.90889,2.91279,2.88398,2.90205,163058838,0
+SSO.US,D,20110114,000000,2.89079,2.94168,2.8876,2.9395,118481748,0
+SSO.US,D,20110118,000000,2.93482,2.95539,2.92873,2.95098,126772244,0
+SSO.US,D,20110119,000000,2.94559,2.94903,2.87664,2.89226,249061140,0
+SSO.US,D,20110120,000000,2.8791,2.8974,2.84141,2.88546,269460223,0
+SSO.US,D,20110121,000000,2.91967,2.93338,2.89032,2.8969,157030921,0
+SSO.US,D,20110124,000000,2.89276,2.93727,2.89226,2.93338,152655691,0
+SSO.US,D,20110125,000000,2.91379,2.9644,2.88472,2.93216,231566725,0
+SSO.US,D,20110126,000000,2.94708,2.9727,2.9358,2.95442,190173243,0
+SSO.US,D,20110127,000000,2.95681,2.97957,2.94659,2.9715,136026385,0
+SSO.US,D,20110128,000000,2.97639,2.98544,2.85609,2.86489,285266395,0
+SSO.US,D,20110131,000000,2.88251,2.91354,2.86785,2.90741,204121535,0
+SSO.US,D,20110201,000000,2.94464,3.01261,2.94119,3.00306,221779798,0
+SSO.US,D,20110202,000000,2.98617,3.00674,2.98322,2.98961,176038945,0
+SSO.US,D,20110203,000000,2.98032,3.01261,2.94806,3.0038,230120447,0
+SSO.US,D,20110204,000000,3.00601,3.02288,2.97884,3.02166,132184091,0
+SSO.US,D,20110207,000000,3.03484,3.07838,3.03288,3.05979,157187036,0
+SSO.US,D,20110208,000000,3.06493,3.08966,3.04706,3.08744,156304274,0
+SSO.US,D,20110209,000000,3.0696,3.08916,3.04217,3.07105,231300795,0
+SSO.US,D,20110210,000000,3.04071,3.08181,3.02749,3.07522,229610520,0
+SSO.US,D,20110211,000000,3.05048,3.11895,3.04852,3.11088,166684994,0
+SSO.US,D,20110214,000000,3.10699,3.12997,3.10036,3.12556,115270893,0
+SSO.US,D,20110215,000000,3.10624,3.11554,3.09039,3.10844,140220594,0
+SSO.US,D,20110216,000000,3.12656,3.15298,3.11429,3.14368,202639110,0
+SSO.US,D,20110218,000000,3.16785,3.18353,3.15421,3.17815,146143955,0
+SSO.US,D,20110222,000000,3.10844,3.14464,3.0319,3.04998,310900444,0
+SSO.US,D,20110223,000000,3.04608,3.05979,2.9727,3.01041,327148114,0
+SSO.US,D,20110224,000000,3.00453,3.02994,2.94976,3.00844,343655959,0
+SSO.US,D,20110225,000000,3.0314,3.07522,3.02846,3.07105,189705789,0
+SSO.US,D,20110228,000000,3.09331,3.11678,3.07399,3.10917,189755697,0
+SSO.US,D,20110301,000000,3.12776,3.13341,3.00453,3.00453,342034563,0
+SSO.US,D,20110302,000000,2.99694,3.04656,2.98937,3.01727,292617515,0
+SSO.US,D,20110303,000000,3.07202,3.12826,3.07202,3.12018,218261691,0
+SSO.US,D,20110304,000000,3.11726,3.12264,3.03434,3.07593,306548060,0
+SSO.US,D,20110307,000000,3.09161,3.10699,2.99379,3.02553,315943256,0
+SSO.US,D,20110308,000000,3.03583,3.09766,3.00893,3.07766,193988269,0
+SSO.US,D,20110309,000000,3.06567,3.08866,3.03239,3.07009,241561831,0
+SSO.US,D,20110310,000000,3.00577,3.00649,2.94976,2.95632,381671060,0
+SSO.US,D,20110311,000000,2.93727,3.01774,2.93727,2.99744,280759495,0
+SSO.US,D,20110314,000000,2.95828,2.98889,2.91575,2.96146,302642073,0
+SSO.US,D,20110315,000000,2.80693,2.9275,2.79911,2.89518,488100779,0
+SSO.US,D,20110316,000000,2.87371,2.89276,2.7458,2.78541,709936797,0
+SSO.US,D,20110317,000000,2.86417,2.8803,2.82452,2.85486,331039022,0
+SSO.US,D,20110318,000000,2.9275,2.92873,2.86785,2.87811,291994051,0
+SSO.US,D,20110321,000000,2.94976,2.98617,2.94266,2.96683,206167108,0
+SSO.US,D,20110322,000000,2.96683,2.97396,2.94119,2.94559,176526913,0
+SSO.US,D,20110323,000000,2.93091,2.97982,2.90301,2.96513,193126684,0
+SSO.US,D,20110324,000000,3.00038,3.02919,2.96513,3.02021,204222370,0
+SSO.US,D,20110325,000000,3.0368,3.06567,3.02362,3.03923,186738569,0
+SSO.US,D,20110328,000000,3.05271,3.0686,3.02313,3.02484,147844104,0
+SSO.US,D,20110329,000000,3.0207,3.06713,2.99962,3.06713,148836685,0
+SSO.US,D,20110330,000000,3.0967,3.12411,3.08841,3.10501,159859647,0
+SSO.US,D,20110331,000000,3.10161,3.11528,3.09209,3.09718,181379678,0
+SSO.US,D,20110401,000000,3.13829,3.15347,3.11014,3.12264,210386259,0
+SSO.US,D,20110404,000000,3.13829,3.14883,3.11188,3.12997,153218429,0
+SSO.US,D,20110405,000000,3.11654,3.15566,3.11406,3.12826,175645212,0
+SSO.US,D,20110406,000000,3.15861,3.16375,3.12311,3.14661,187457250,0
+SSO.US,D,20110407,000000,3.13585,3.16082,3.10086,3.13438,247004252,0
+SSO.US,D,20110408,000000,3.15861,3.16302,3.08475,3.10893,221946225,0
+SSO.US,D,20110411,000000,3.11726,3.13707,3.07618,3.09257,177493630,0
+SSO.US,D,20110412,000000,3.05513,3.0681,3.02239,3.04462,234692252,0
+SSO.US,D,20110413,000000,3.07275,3.07814,3.0207,3.04266,223946285,0
+SSO.US,D,20110414,000000,3.00943,3.0576,2.98863,3.04806,219312910,0
+SSO.US,D,20110415,000000,3.05809,3.0855,3.04167,3.07275,167499985,0
+SSO.US,D,20110418,000000,3.00355,3.01334,2.95296,3.00038,306560977,0
+SSO.US,D,20110419,000000,3.01041,3.03728,2.99571,3.03384,158491608,0
+SSO.US,D,20110420,000000,3.10844,3.13121,3.10354,3.11726,209468635,0
+SSO.US,D,20110421,000000,3.15053,3.15298,3.11654,3.14834,129858257,0
+SSO.US,D,20110425,000000,3.14416,3.15298,3.12311,3.14514,93703829,0
+SSO.US,D,20110426,000000,3.16252,3.20897,3.15566,3.1982,151384450,0
+SSO.US,D,20110427,000000,3.2097,3.24783,3.18353,3.23878,171875015,0
+SSO.US,D,20110428,000000,3.22782,3.26986,3.22659,3.26276,168400240,0
+SSO.US,D,20110429,000000,3.26227,3.2816,3.25471,3.27523,145444208,0
+SSO.US,D,20110502,000000,3.30529,3.31116,3.25148,3.26668,260215193,0
+SSO.US,D,20110503,000000,3.25248,3.26325,3.208,3.23998,220771328,0
+SSO.US,D,20110504,000000,3.23949,3.24097,3.16957,3.19722,257277694,0
+SSO.US,D,20110505,000000,3.16375,3.20335,3.11138,3.14123,365176276,0
+SSO.US,D,20110506,000000,3.20335,3.23413,3.14319,3.16664,296577756,0
+SSO.US,D,20110509,000000,3.16835,3.21092,3.15738,3.19233,118595637,0
+SSO.US,D,20110510,000000,3.21267,3.25786,3.20627,3.24711,124052603,0
+SSO.US,D,20110511,000000,3.23584,3.23733,3.14883,3.18058,228264822,0
+SSO.US,D,20110512,000000,3.16179,3.22121,3.129,3.20849,202359918,0
+SSO.US,D,20110513,000000,3.21483,3.22024,3.13635,3.15861,196564490,0
+SSO.US,D,20110516,000000,3.13635,3.18401,3.10771,3.11774,187387358,0
+SSO.US,D,20110517,000000,3.09547,3.12533,3.0681,3.11823,240786316,0
+SSO.US,D,20110518,000000,3.12117,3.17909,3.10724,3.17202,177037361,0
+SSO.US,D,20110519,000000,3.19479,3.20384,3.15347,3.18768,167773231,0
+SSO.US,D,20110520,000000,3.17202,3.17985,3.12533,3.13879,230051086,0
+SSO.US,D,20110523,000000,3.0593,3.08328,3.04266,3.06518,224579804,0
+SSO.US,D,20110524,000000,3.08279,3.09499,3.04682,3.06051,163224366,0
+SSO.US,D,20110525,000000,3.03434,3.10404,3.0319,3.07864,183442169,0
+SSO.US,D,20110526,000000,3.06175,3.11774,3.04975,3.1055,195273816,0
+SSO.US,D,20110527,000000,3.12361,3.1471,3.11528,3.1295,142107002,0
+SSO.US,D,20110531,000000,3.1889,3.19746,3.14638,3.19746,171924816,0
+SSO.US,D,20110601,000000,3.17692,3.18108,3.04682,3.05097,312585987,0
+SSO.US,D,20110602,000000,3.05685,3.0686,3.00943,3.04511,251422885,0
+SSO.US,D,20110603,000000,2.97222,3.03044,2.96979,2.98497,270392405,0
+SSO.US,D,20110606,000000,2.97052,2.98103,2.91379,2.9226,217299689,0
+SSO.US,D,20110607,000000,2.94879,2.96758,2.91279,2.91673,180599284,0
+SSO.US,D,20110608,000000,2.9079,2.92701,2.88104,2.89226,239198569,0
+SSO.US,D,20110609,000000,2.9079,2.95928,2.89374,2.9358,164501214,0
+SSO.US,D,20110610,000000,2.91086,2.91427,2.83944,2.85486,268457104,0
+SSO.US,D,20110613,000000,2.86635,2.88203,2.82915,2.85705,212207987,0
+SSO.US,D,20110614,000000,2.91037,2.95148,2.90889,2.93091,158993774,0
+SSO.US,D,20110615,000000,2.88104,2.90008,2.81233,2.82721,331859100,0
+SSO.US,D,20110616,000000,2.83089,2.86882,2.79569,2.83822,311537074,0
+SSO.US,D,20110617,000000,2.89471,2.89567,2.83626,2.85658,231681431,0
+SSO.US,D,20110620,000000,2.8375,2.89665,2.83504,2.88497,170876333,0
+SSO.US,D,20110621,000000,2.91502,2.9759,2.9067,2.96219,228894575,0
+SSO.US,D,20110622,000000,2.94609,2.98055,2.92505,2.92823,200710854,0
+SSO.US,D,20110623,000000,2.8595,2.91427,2.81501,2.91329,419967371,0
+SSO.US,D,20110624,000000,2.91037,2.91427,2.83578,2.84532,326045092,0
+SSO.US,D,20110627,000000,2.84777,2.91673,2.837,2.89079,203857146,0
+SSO.US,D,20110628,000000,2.91625,2.96955,2.90889,2.9688,182473011,0
+SSO.US,D,20110629,000000,2.99402,3.02871,2.97346,3.02264,266972850,0
+SSO.US,D,20110630,000000,3.03873,3.08719,3.03164,3.07838,202305266,0
+SSO.US,D,20110701,000000,3.07838,3.17545,3.0686,3.16859,220348197,0
+SSO.US,D,20110705,000000,3.16032,3.17545,3.14344,3.16328,167549680,0
+SSO.US,D,20110706,000000,3.14736,3.17766,3.1295,3.1681,178261126,0
+SSO.US,D,20110707,000000,3.22585,3.25173,3.21363,3.23975,155030977,0
+SSO.US,D,20110708,000000,3.16229,3.19207,3.14221,3.19135,225625069,0
+SSO.US,D,20110711,000000,3.11188,3.13195,3.06126,3.07766,238905404,0
+SSO.US,D,20110712,000000,3.06273,3.11188,3.04608,3.04806,248569046,0
+SSO.US,D,20110713,000000,3.08132,3.13195,3.05344,3.0686,239536542,0
+SSO.US,D,20110714,000000,3.08353,3.11138,3.01482,3.02774,320371915,0
+SSO.US,D,20110715,000000,3.06027,3.0696,3.01922,3.06126,251151659,0
+SSO.US,D,20110718,000000,3.03164,3.04071,2.96587,3.00943,281017852,0
+SSO.US,D,20110719,000000,3.04364,3.11429,3.04242,3.10649,200501288,0
+SSO.US,D,20110720,000000,3.12264,3.12802,3.09406,3.10329,158198755,0
+SSO.US,D,20110721,000000,3.13854,3.20554,3.1268,3.18964,210492439,0
+SSO.US,D,20110722,000000,3.19257,3.20113,3.15542,3.1938,149940237,0
+SSO.US,D,20110725,000000,3.13389,3.19038,3.1268,3.16006,152688980,0
+SSO.US,D,20110726,000000,3.15446,3.16467,3.12117,3.13635,169886960,0
+SSO.US,D,20110727,000000,3.10036,3.10036,2.99866,3.00844,342699977,0
+SSO.US,D,20110728,000000,3.00696,3.06027,2.97982,2.98889,237128181,0
+SSO.US,D,20110729,000000,2.92922,3.00403,2.9023,2.94806,338774899,0
+SSO.US,D,20110801,000000,3.01727,3.02215,2.86585,2.92065,422797549,0
+SSO.US,D,20110802,000000,2.8791,2.90938,2.77146,2.77146,432619851,0
+SSO.US,D,20110803,000000,2.78102,2.8094,2.68511,2.80352,489684297,0
+SSO.US,D,20110804,000000,2.72477,2.73407,2.53159,2.5391,729398340,0
+SSO.US,D,20110805,000000,2.60302,2.61592,2.39732,2.52741,854296767,0
+SSO.US,D,20110808,000000,2.39856,2.45845,2.19495,2.20263,942486623,0
+SSO.US,D,20110809,000000,2.27292,2.41001,2.12188,2.40804,705796915,0
+SSO.US,D,20110810,000000,2.3133,2.35547,2.17835,2.186,884044244,0
+SSO.US,D,20110811,000000,2.22945,2.45113,2.21399,2.38829,658232288,0
+SSO.US,D,20110812,000000,2.43325,2.46606,2.3868,2.422,452244354,0
+SSO.US,D,20110815,000000,2.46434,2.52741,2.45724,2.52349,174302227,0
+SSO.US,D,20110816,000000,2.47505,2.52644,2.4264,2.48093,382576684,0
+SSO.US,D,20110817,000000,2.50738,2.54671,2.44403,2.48386,328978527,0
+SSO.US,D,20110818,000000,2.35206,2.35745,2.22301,2.26763,485825570,0
+SSO.US,D,20110819,000000,2.20753,2.3224,2.18814,2.19563,375337417,0
+SSO.US,D,20110822,000000,2.29305,2.29425,2.18536,2.19611,501925759,0
+SSO.US,D,20110823,000000,2.2151,2.34569,2.19162,2.34324,452655172,0
+SSO.US,D,20110824,000000,2.33248,2.41418,2.32126,2.40585,498173349,0
+SSO.US,D,20110825,000000,2.43522,2.4626,2.3172,2.33544,532723544,0
+SSO.US,D,20110826,000000,2.31036,2.42348,2.23644,2.4024,472336573,0
+SSO.US,D,20110829,000000,2.46654,2.544,2.46359,2.54084,276987356,0
+SSO.US,D,20110830,000000,2.51861,2.58634,2.48141,2.55036,414316950,0
+SSO.US,D,20110831,000000,2.5866,2.62987,2.53819,2.57044,483791520,0
+SSO.US,D,20110901,000000,2.57998,2.62521,2.51592,2.524,261095198,0
+SSO.US,D,20110902,000000,2.41784,2.44403,2.37507,2.3917,205869818,0
+SSO.US,D,20110906,000000,2.25279,2.3648,2.25279,2.35745,383606542,0
+SSO.US,D,20110907,000000,2.42935,2.49316,2.41317,2.49071,249837693,0
+SSO.US,D,20110908,000000,2.46018,2.51763,2.42737,2.4379,340451548,0
+SSO.US,D,20110909,000000,2.38289,2.40047,2.28401,2.30889,516540579,0
+SSO.US,D,20110912,000000,2.25255,2.34398,2.23567,2.34154,456318674,0
+SSO.US,D,20110913,000000,2.35547,2.40168,2.32165,2.38364,399720813,0
+SSO.US,D,20110914,000000,2.40756,2.50638,2.34154,2.44844,435911492,0
+SSO.US,D,20110915,000000,2.50074,2.53549,2.45845,2.53329,354787057,0
+SSO.US,D,20110916,000000,2.55429,2.58293,2.5142,2.56482,332973322,0
+SSO.US,D,20110919,000000,2.47969,2.5391,2.44599,2.51275,258155613,0
+SSO.US,D,20110920,000000,2.53501,2.58343,2.50074,2.50787,317947325,0
+SSO.US,D,20110921,000000,2.51031,2.52475,2.35206,2.35206,451779853,0
+SSO.US,D,20110922,000000,2.22203,2.26097,2.14478,2.20654,847471024,0
+SSO.US,D,20110923,000000,2.18022,2.25809,2.17443,2.22667,527548587,0
+SSO.US,D,20110926,000000,2.27621,2.34472,2.21105,2.33786,446898842,0
+SSO.US,D,20110927,000000,2.43106,2.47237,2.36331,2.39073,384718304,0
+SSO.US,D,20110928,000000,2.40121,2.42983,2.28692,2.29122,414126529,0
+SSO.US,D,20110929,000000,2.36993,2.39269,2.24601,2.32935,472305454,0
+SSO.US,D,20110930,000000,2.26572,2.30643,2.20997,2.21399,464734437,0
+SSO.US,D,20111003,000000,2.18717,2.24351,2.0837,2.08844,680044345,0
+SSO.US,D,20111004,000000,2.02673,2.18717,1.99202,2.1709,799092262,0
+SSO.US,D,20111005,000000,2.18765,2.26987,2.14834,2.25916,483361425,0
+SSO.US,D,20111006,000000,2.25612,2.34619,2.22251,2.34032,451692264,0
+SSO.US,D,20111007,000000,2.36773,2.36993,2.28281,2.31123,467435080,0
+SSO.US,D,20111010,000000,2.38656,2.46508,2.38656,2.46359,220725406,0
+SSO.US,D,20111011,000000,2.43473,2.48216,2.42983,2.46654,288636013,0
+SSO.US,D,20111012,000000,2.50738,2.56825,2.4944,2.51031,301810582,0
+SSO.US,D,20111013,000000,2.48141,2.51666,2.44304,2.50098,273220250,0
+SSO.US,D,20111014,000000,2.56065,2.5888,2.53183,2.58782,270025284,0
+SSO.US,D,20111017,000000,2.56359,2.56579,2.47578,2.48853,300835401,0
+SSO.US,D,20111018,000000,2.48484,2.62325,2.44599,2.58732,428305516,0
+SSO.US,D,20111019,000000,2.57754,2.60593,2.50738,2.52301,318527881,0
+SSO.US,D,20111020,000000,2.53773,2.56433,2.46918,2.544,367755305,0
+SSO.US,D,20111021,000000,2.60643,2.64847,2.59075,2.63915,264309870,0
+SSO.US,D,20111024,000000,2.64896,2.72111,2.6465,2.70664,292207572,0
+SSO.US,D,20111025,000000,2.68218,2.68342,2.59125,2.60398,310051525,0
+SSO.US,D,20111026,000000,2.65776,2.67464,2.56728,2.65507,408251008,0
+SSO.US,D,20111027,000000,2.79764,2.87323,2.75408,2.83846,362778856,0
+SSO.US,D,20111028,000000,2.81479,2.84996,2.80352,2.83846,208179969,0
+SSO.US,D,20111031,000000,2.76632,2.77954,2.69518,2.69637,147439228,0
+SSO.US,D,20111101,000000,2.55111,2.61567,2.53109,2.55185,331530384,0
+SSO.US,D,20111102,000000,2.62865,2.65091,2.58368,2.63206,175175509,0
+SSO.US,D,20111103,000000,2.69002,2.73994,2.61688,2.72917,206892470,0
+SSO.US,D,20111104,000000,2.68561,2.70521,2.6328,2.69393,169937088,0
+SSO.US,D,20111107,000000,2.69246,2.73456,2.64161,2.72867,269247209,0
+SSO.US,D,20111108,000000,2.75703,2.80548,2.70593,2.79813,310308283,0
+SSO.US,D,20111109,000000,2.66949,2.69418,2.58097,2.59027,449150261,0
+SSO.US,D,20111110,000000,2.6602,2.66657,2.58684,2.63867,326348788,0
+SSO.US,D,20111111,000000,2.70521,2.75408,2.70373,2.74166,214731434,0
+SSO.US,D,20111114,000000,2.7184,2.72772,2.66534,2.68807,235369639,0
+SSO.US,D,20111115,000000,2.67684,2.74411,2.65678,2.71693,237224716,0
+SSO.US,D,20111116,000000,2.6607,2.72649,2.62106,2.63158,305446337,0
+SSO.US,D,20111117,000000,2.62106,2.63206,2.50832,2.544,435600552,0
+SSO.US,D,20111118,000000,2.55943,2.57119,2.51812,2.53986,241599445,0
+SSO.US,D,20111121,000000,2.46508,2.47065,2.40047,2.44256,315709449,0
+SSO.US,D,20111122,000000,2.43226,2.46018,2.39562,2.422,264356066,0
+SSO.US,D,20111123,000000,2.37653,2.38192,2.3154,2.31646,304111414,0
+SSO.US,D,20111125,000000,2.30826,2.36039,2.30435,2.30511,124175915,0
+SSO.US,D,20111128,000000,2.43177,2.45919,2.40414,2.43913,209413901,0
+SSO.US,D,20111129,000000,2.45235,2.48681,2.43571,2.45235,223130672,0
+SSO.US,D,20111130,000000,2.5932,2.66387,2.58318,2.66143,199425661,0
+SSO.US,D,20111201,000000,2.6497,2.68342,2.63158,2.65555,198239776,0
+SSO.US,D,20111202,000000,2.70421,2.72036,2.6465,2.65189,205900588,0
+SSO.US,D,20111205,000000,2.73407,2.74871,2.67539,2.70862,230544743,0
+SSO.US,D,20111206,000000,2.70763,2.7463,2.68904,2.71058,190650326,0
+SSO.US,D,20111207,000000,2.69099,2.75212,2.65435,2.72526,234499604,0
+SSO.US,D,20111208,000000,2.69468,2.70593,2.59761,2.61127,314768314,0
+SSO.US,D,20111209,000000,2.63378,2.71228,2.62913,2.69687,199534890,0
+SSO.US,D,20111212,000000,2.65139,2.65139,2.57559,2.61812,256020552,0
+SSO.US,D,20111213,000000,2.64698,2.67635,2.54524,2.57168,261391173,0
+SSO.US,D,20111214,000000,2.54989,2.56825,2.50296,2.5157,273804849,0
+SSO.US,D,20111215,000000,2.56873,2.57559,2.52597,2.53281,196317877,0
+SSO.US,D,20111216,000000,2.56679,2.59639,2.52839,2.5391,261911200,0
+SSO.US,D,20111219,000000,2.55943,2.56994,2.47505,2.48681,234184271,0
+SSO.US,D,20111220,000000,2.5653,2.64406,2.56238,2.63451,221649681,0
+SSO.US,D,20111221,000000,2.63451,2.65385,2.58611,2.64554,244388054,0
+SSO.US,D,20111222,000000,2.6641,2.6976,2.65312,2.69588,180646301,0
+SSO.US,D,20111223,000000,2.71154,2.74214,2.69933,2.74092,123859504,0
+SSO.US,D,20111227,000000,2.73088,2.75948,2.72626,2.74434,95365671,0
+SSO.US,D,20111228,000000,2.7463,2.74678,2.66757,2.67828,112559060,0
+SSO.US,D,20111229,000000,2.68904,2.73333,2.68757,2.72626,120900738,0
+SSO.US,D,20111230,000000,2.72427,2.73603,2.70397,2.70521,86598978,0
+SSO.US,D,20120103,000000,2.79888,2.82475,2.78346,2.78883,243293254,0
+SSO.US,D,20120104,000000,2.77317,2.80107,2.75261,2.79569,146611601,0
+SSO.US,D,20120105,000000,2.76681,2.81912,2.74043,2.81332,204123862,0
+SSO.US,D,20120106,000000,2.81815,2.81912,2.77757,2.8018,230166659,0
+SSO.US,D,20120109,000000,2.80816,2.81625,2.78297,2.80892,158995582,0
+SSO.US,D,20120110,000000,2.86931,2.88006,2.84996,2.85731,100110069,0
+SSO.US,D,20120111,000000,2.84017,2.86785,2.82991,2.86145,117309471,0
+SSO.US,D,20120112,000000,2.87566,2.88251,2.83113,2.87371,174666416,0
+SSO.US,D,20120113,000000,2.83455,2.85511,2.7947,2.85511,203064771,0
+SSO.US,D,20120117,000000,2.89863,2.90889,2.85314,2.86321,147675242,0
+SSO.US,D,20120118,000000,2.86489,2.93264,2.85436,2.92799,168263523,0
+SSO.US,D,20120119,000000,2.94756,2.96562,2.93141,2.96022,124649024,0
+SSO.US,D,20120120,000000,2.9505,2.9644,2.9358,2.9644,98427718,0
+SSO.US,D,20120123,000000,2.96318,2.99571,2.93875,2.96758,134976698,0
+SSO.US,D,20120124,000000,2.93066,2.96194,2.92163,2.96072,129152491,0
+SSO.US,D,20120125,000000,2.95098,3.02387,2.92922,3.00993,149486749,0
+SSO.US,D,20120126,000000,3.03702,3.04756,2.95491,2.97859,171770761,0
+SSO.US,D,20120127,000000,2.94952,2.98643,2.94609,2.97444,117863582,0
+SSO.US,D,20120130,000000,2.91673,2.95828,2.89518,2.95608,110328075,0
+SSO.US,D,20120131,000000,2.98568,2.99154,2.92407,2.94806,152796611,0
+SSO.US,D,20120201,000000,2.99621,3.03335,2.98889,3.00062,196614366,0
+SSO.US,D,20120202,000000,3.0158,3.02871,2.99279,3.01284,105133001,0
+SSO.US,D,20120203,000000,3.07474,3.10112,3.06321,3.09939,74749455,0
+SSO.US,D,20120206,000000,3.07349,3.09596,3.06617,3.09524,57978209,0
+SSO.US,D,20120207,000000,3.08132,3.11968,3.0571,3.10819,149067638,0
+SSO.US,D,20120208,000000,3.11334,3.12851,3.08719,3.12753,132917343,0
+SSO.US,D,20120209,000000,3.13756,3.14638,3.09889,3.13512,137394590,0
+SSO.US,D,20120210,000000,3.07962,3.09455,3.06567,3.09281,95147187,0
+SSO.US,D,20120213,000000,3.13341,3.14246,3.10649,3.13243,111978855,0
+SSO.US,D,20120214,000000,3.11751,3.13097,3.08425,3.12997,104534319,0
+SSO.US,D,20120215,000000,3.14954,3.15738,3.08574,3.09889,89550090,0
+SSO.US,D,20120216,000000,3.10013,3.17129,3.08817,3.16252,78416228,0
+SSO.US,D,20120217,000000,3.18793,3.19062,3.16179,3.18108,91591116,0
+SSO.US,D,20120221,000000,3.19869,3.21289,3.16664,3.18695,88977253,0
+SSO.US,D,20120222,000000,3.17519,3.1894,3.15397,3.16467,130398420,0
+SSO.US,D,20120223,000000,3.16082,3.19722,3.14173,3.19233,67997498,0
+SSO.US,D,20120224,000000,3.20651,3.21924,3.19282,3.20651,53156302,0
+SSO.US,D,20120227,000000,3.16423,3.23437,3.15397,3.22024,65137508,0
+SSO.US,D,20120228,000000,3.21974,3.24073,3.20701,3.23683,118130595,0
+SSO.US,D,20120229,000000,3.24464,3.2652,3.19626,3.19675,161821672,0
+SSO.US,D,20120301,000000,3.22318,3.25637,3.21582,3.24612,145767520,0
+SSO.US,D,20120302,000000,3.24173,3.24807,3.2097,3.22709,134109971,0
+SSO.US,D,20120305,000000,3.21043,3.21851,3.17569,3.20113,129793922,0
+SSO.US,D,20120306,000000,3.13146,3.1356,3.08622,3.10255,112895077,0
+SSO.US,D,20120307,000000,3.11799,3.1569,3.11088,3.14564,40318104,0
+SSO.US,D,20120308,000000,3.18401,3.22218,3.17104,3.208,53200489,0
+SSO.US,D,20120309,000000,3.22218,3.25052,3.21337,3.23199,94151770,0
+SSO.US,D,20120312,000000,3.23344,3.24222,3.21167,3.23437,73642398,0
+SSO.US,D,20120313,000000,3.26963,3.35376,3.25763,3.3525,75884584,0
+SSO.US,D,20120314,000000,3.35326,3.3694,3.32391,3.34445,118089352,0
+SSO.US,D,20120315,000000,3.35669,3.38528,3.33637,3.37941,121948612,0
+SSO.US,D,20120316,000000,3.39531,3.39945,3.37792,3.39213,100311583,0
+SSO.US,D,20120319,000000,3.38871,3.43913,3.38282,3.4183,99941702,0
+SSO.US,D,20120320,000000,3.38038,3.4068,3.35987,3.39846,121329147,0
+SSO.US,D,20120321,000000,3.39995,3.40826,3.37402,3.38625,51867397,0
+SSO.US,D,20120322,000000,3.33611,3.35448,3.31655,3.33785,89412509,0
+SSO.US,D,20120323,000000,3.34543,3.36695,3.30774,3.35937,59495355,0
+SSO.US,D,20120326,000000,3.40705,3.45228,3.40412,3.45228,96182411,0
+SSO.US,D,20120327,000000,3.46061,3.46452,3.42739,3.43128,117783417,0
+SSO.US,D,20120328,000000,3.42832,3.43863,3.35692,3.3975,142368803,0
+SSO.US,D,20120329,000000,3.3584,3.39456,3.33123,3.38479,127515908,0
+SSO.US,D,20120330,000000,3.42003,3.4254,3.37719,3.41121,108355852,0
+SSO.US,D,20120402,000000,3.40461,3.48165,3.39164,3.46109,99022586,0
+SSO.US,D,20120403,000000,3.45277,3.46501,3.39407,3.43665,150100741,0
+SSO.US,D,20120404,000000,3.38087,3.38967,3.34224,3.36232,196102402,0
+SSO.US,D,20120405,000000,3.34568,3.38332,3.33858,3.36526,81451083,0
+SSO.US,D,20120409,000000,3.27768,3.31484,3.26963,3.29041,98761452,0
+SSO.US,D,20120410,000000,3.27354,3.29335,3.17056,3.17495,246901363,0
+SSO.US,D,20120411,000000,3.24123,3.25297,3.21681,3.22218,143920511,0
+SSO.US,D,20120412,000000,3.23437,3.31703,3.22977,3.31484,112115425,0
+SSO.US,D,20120413,000000,3.29751,3.29799,3.22733,3.23099,128046621,0
+SSO.US,D,20120416,000000,3.26473,3.27475,3.20922,3.22513,127253666,0
+SSO.US,D,20120417,000000,3.26717,3.33735,3.25886,3.32487,124193942,0
+SSO.US,D,20120418,000000,3.29457,3.32415,3.29041,3.30095,116148101,0
+SSO.US,D,20120419,000000,3.30168,3.32732,3.22855,3.26227,196262783,0
+SSO.US,D,20120420,000000,3.28771,3.31165,3.26717,3.2701,109489267,0
+SSO.US,D,20120423,000000,3.20162,3.22024,3.17446,3.21289,105001915,0
+SSO.US,D,20120424,000000,3.2217,3.25541,3.21508,3.23901,82827640,0
+SSO.US,D,20120425,000000,3.3029,3.33026,3.29705,3.33026,109009951,0
+SSO.US,D,20120426,000000,3.31412,3.38136,3.31019,3.37402,99726648,0
+SSO.US,D,20120427,000000,3.39333,3.40336,3.35692,3.38722,79657519,0
+SSO.US,D,20120430,000000,3.37088,3.37597,3.34127,3.35643,102295439,0
+SSO.US,D,20120501,000000,3.35692,3.44492,3.34811,3.39799,182039919,0
+SSO.US,D,20120502,000000,3.35987,3.38675,3.33858,3.37965,100710656,0
+SSO.US,D,20120503,000000,3.38182,3.38675,3.31655,3.32927,131647223,0
+SSO.US,D,20120504,000000,3.29262,3.29996,3.21803,3.2217,131290087,0
+SSO.US,D,20120507,000000,3.19993,3.24686,3.19626,3.22389,120024195,0
+SSO.US,D,20120508,000000,3.18768,3.2097,3.12311,3.19993,167457647,0
+SSO.US,D,20120509,000000,3.13341,3.20212,3.10255,3.15957,188487864,0
+SSO.US,D,20120510,000000,3.208,3.21337,3.16006,3.17104,108262055,0
+SSO.US,D,20120511,000000,3.13389,3.21435,3.13195,3.15446,97945672,0
+SSO.US,D,20120514,000000,3.09455,3.12802,3.07618,3.08475,100234587,0
+SSO.US,D,20120515,000000,3.08108,3.11678,3.03973,3.05123,139151452,0
+SSO.US,D,20120516,000000,3.07864,3.10452,3.02509,3.02674,141711341,0
+SSO.US,D,20120517,000000,3.02799,3.03434,2.93289,2.93531,149948506,0
+SSO.US,D,20120518,000000,2.95903,2.9693,2.87664,2.88301,150124331,0
+SSO.US,D,20120521,000000,2.90399,2.98643,2.89397,2.98276,114464477,0
+SSO.US,D,20120522,000000,3.00062,3.04119,2.95583,2.99329,115188133,0
+SSO.US,D,20120523,000000,2.95247,3.00649,2.89471,2.99914,152038553,0
+SSO.US,D,20120524,000000,3.0158,3.02338,2.95903,3.01138,86105991,0
+SSO.US,D,20120525,000000,3.00649,3.02387,2.97565,2.98889,99477826,0
+SSO.US,D,20120529,000000,3.04071,3.07202,3.01677,3.06273,153155829,0
+SSO.US,D,20120530,000000,3.01138,3.01284,2.96022,2.97296,114884699,0
+SSO.US,D,20120531,000000,2.97052,3.00479,2.90839,2.97493,200023839,0
+SSO.US,D,20120601,000000,2.86635,2.88546,2.81039,2.81039,229548593,0
+SSO.US,D,20120604,000000,2.8206,2.83553,2.76509,2.81039,195235256,0
+SSO.US,D,20120605,000000,2.79618,2.85755,2.79372,2.8473,143535867,0
+SSO.US,D,20120606,000000,2.88982,2.98055,2.88834,2.97933,112182786,0
+SSO.US,D,20120607,000000,3.04608,3.04806,2.96955,2.97933,184893902,0
+SSO.US,D,20120608,000000,2.96708,3.02969,2.94708,3.02919,127168587,0
+SSO.US,D,20120611,000000,3.07864,3.0823,2.94609,2.95367,197778638,0
+SSO.US,D,20120612,000000,2.96979,3.02264,2.94021,3.02094,155168796,0
+SSO.US,D,20120613,000000,3.0011,3.03973,2.96022,2.98055,123799161,0
+SSO.US,D,20120614,000000,2.99154,3.0681,2.97736,3.04266,134219974,0
+SSO.US,D,20120615,000000,3.07105,3.11064,3.05955,3.10354,91249491,0
+SSO.US,D,20120618,000000,3.08034,3.13389,3.06762,3.11678,112780872,0
+SSO.US,D,20120619,000000,3.15199,3.20384,3.14344,3.17959,104423237,0
+SSO.US,D,20120620,000000,3.17862,3.19675,3.12068,3.16907,182116968,0
+SSO.US,D,20120621,000000,3.17545,3.18156,3.0207,3.02602,183493127,0
+SSO.US,D,20120622,000000,3.05785,3.08425,3.03384,3.06785,85602860,0
+SSO.US,D,20120625,000000,3.00844,3.00893,2.95247,2.97296,132537359,0
+SSO.US,D,20120626,000000,2.98985,3.02189,2.95632,3.00256,122306978,0
+SSO.US,D,20120627,000000,3.02239,3.0691,3.01824,3.05636,100095704,0
+SSO.US,D,20120628,000000,3.01651,3.04852,2.97198,3.03973,141396737,0
+SSO.US,D,20120629,000000,3.15199,3.19746,3.13487,3.19135,125081585,0
+SSO.US,D,20120702,000000,3.20849,3.21681,3.16328,3.2097,228903228,0
+SSO.US,D,20120703,000000,3.20897,3.25763,3.20261,3.25347,54392707,0
+SSO.US,D,20120705,000000,3.23026,3.25297,3.19968,3.22366,103531908,0
+SSO.US,D,20120706,000000,3.16179,3.17495,3.13195,3.16032,141297894,0
+SSO.US,D,20120709,000000,3.15763,3.16443,3.12484,3.15127,105121566,0
+SSO.US,D,20120710,000000,3.18645,3.19626,3.07716,3.10135,107902421,0
+SSO.US,D,20120711,000000,3.10255,3.11945,3.06444,3.10062,154793413,0
+SSO.US,D,20120712,000000,3.06273,3.09645,3.02699,3.0725,127951703,0
+SSO.US,D,20120713,000000,3.08646,3.17766,3.08475,3.16615,96493261,0
+SSO.US,D,20120716,000000,3.15641,3.17545,3.13243,3.15713,94210217,0
+SSO.US,D,20120717,000000,3.18401,3.21337,3.11578,3.19918,142663521,0
+SSO.US,D,20120718,000000,3.18768,3.2603,3.18156,3.24514,109219010,0
+SSO.US,D,20120719,000000,3.26178,3.28528,3.23975,3.26178,107060787,0
+SSO.US,D,20120720,000000,3.22683,3.23683,3.19722,3.20384,112970318,0
+SSO.US,D,20120723,000000,3.10942,3.15713,3.08206,3.14148,143045932,0
+SSO.US,D,20120724,000000,3.14564,3.14661,3.04413,3.09161,214684936,0
+SSO.US,D,20120725,000000,3.09816,3.11406,3.05416,3.08524,181124072,0
+SSO.US,D,20120726,000000,3.1742,3.2009,3.1454,3.18254,152460419,0
+SSO.US,D,20120727,000000,3.22121,3.32415,3.21092,3.30702,186907698,0
+SSO.US,D,20120730,000000,3.29872,3.33686,3.28577,3.30381,109620259,0
+SSO.US,D,20120731,000000,3.29728,3.31459,3.26078,3.27157,121804493,0
+SSO.US,D,20120801,000000,3.30529,3.30774,3.24464,3.25396,121416448,0
+SSO.US,D,20120802,000000,3.20384,3.25223,3.15812,3.21019,128696865,0
+SSO.US,D,20120803,000000,3.29947,3.34886,3.29555,3.33441,108062238,0
+SSO.US,D,20120806,000000,3.353,3.37402,3.3447,3.34568,54644108,0
+SSO.US,D,20120807,000000,3.37573,3.41,3.37402,3.37792,60628643,0
+SSO.US,D,20120808,000000,3.35987,3.39654,3.35643,3.38822,49593014,0
+SSO.US,D,20120809,000000,3.37842,3.40851,3.37328,3.39604,69605877,0
+SSO.US,D,20120810,000000,3.3699,3.40875,3.35766,3.40607,67699891,0
+SSO.US,D,20120813,000000,3.39531,3.40657,3.3677,3.40607,61450166,0
+SSO.US,D,20120814,000000,3.42784,3.43274,3.38381,3.40288,69457945,0
+SSO.US,D,20120815,000000,3.39654,3.42295,3.39237,3.40657,69050176,0
+SSO.US,D,20120816,000000,3.4183,3.47013,3.40362,3.46011,71134863,0
+SSO.US,D,20120817,000000,3.47381,3.47675,3.45521,3.47137,81578326,0
+SSO.US,D,20120820,000000,3.46109,3.47308,3.44105,3.47137,60593955,0
+SSO.US,D,20120821,000000,3.48873,3.51537,3.4347,3.44836,85668363,0
+SSO.US,D,20120822,000000,3.43274,3.46402,3.41659,3.45007,119438987,0
+SSO.US,D,20120823,000000,3.43615,3.43615,3.38502,3.39531,110331783,0
+SSO.US,D,20120824,000000,3.37965,3.45179,3.3745,3.43615,87321955,0
+SSO.US,D,20120827,000000,3.45448,3.46476,3.42784,3.43615,67804841,0
+SSO.US,D,20120828,000000,3.42003,3.45277,3.41072,3.43225,74971438,0
+SSO.US,D,20120829,000000,3.4369,3.45521,3.41757,3.4347,55309909,0
+SSO.US,D,20120830,000000,3.40534,3.40851,3.3721,3.38675,86273235,0
+SSO.US,D,20120831,000000,3.4254,3.45129,3.37965,3.42247,119375788,0
+SSO.US,D,20120904,000000,3.41365,3.43274,3.3682,3.39945,251914799,0
+SSO.US,D,20120905,000000,3.41514,3.43274,3.39164,3.40362,96023202,0
+SSO.US,D,20120906,000000,3.44714,3.54375,3.44639,3.54252,123757209,0
+SSO.US,D,20120907,000000,3.55646,3.57531,3.54986,3.5741,69491164,0
+SSO.US,D,20120910,000000,3.56479,3.57801,3.52907,3.53149,73272926,0
+SSO.US,D,20120911,000000,3.5364,3.57384,3.53397,3.55011,54775838,0
+SSO.US,D,20120912,000000,3.57507,3.58261,3.5506,3.57384,82214043,0
+SSO.US,D,20120913,000000,3.57507,3.7064,3.5631,3.68634,158185849,0
+SSO.US,D,20120914,000000,3.69733,3.76091,3.69195,3.71398,166166552,0
+SSO.US,D,20120917,000000,3.70028,3.71423,3.67261,3.69195,83538136,0
+SSO.US,D,20120918,000000,3.68046,3.69439,3.66722,3.68804,81552437,0
+SSO.US,D,20120919,000000,3.69293,3.71349,3.67457,3.68804,76894627,0
+SSO.US,D,20120920,000000,3.65305,3.69293,3.63547,3.68949,96457136,0
+SSO.US,D,20120921,000000,3.72837,3.72837,3.68362,3.68362,84719453,0
+SSO.US,D,20120924,000000,3.65041,3.69195,3.64429,3.67189,75383770,0
+SSO.US,D,20120925,000000,3.69148,3.70393,3.59511,3.60391,114268818,0
+SSO.US,D,20120926,000000,3.59581,3.59754,3.53934,3.55696,108373027,0
+SSO.US,D,20120927,000000,3.58677,3.6389,3.56699,3.62495,69808818,0
+SSO.US,D,20120928,000000,3.59437,3.61835,3.56431,3.58922,93177958,0
+SSO.US,D,20121001,000000,3.61786,3.67507,3.59216,3.60953,295693357,0
+SSO.US,D,20121002,000000,3.63791,3.64869,3.58237,3.61517,112151760,0
+SSO.US,D,20121003,000000,3.63426,3.66184,3.59704,3.64429,82274934,0
+SSO.US,D,20121004,000000,3.67189,3.70713,3.66233,3.70148,74496531,0
+SSO.US,D,20121005,000000,3.73768,3.74891,3.67581,3.69659,79261067,0
+SSO.US,D,20121008,000000,3.66943,3.68362,3.65549,3.67117,43045065,0
+SSO.US,D,20121009,000000,3.66479,3.67189,3.59704,3.60195,100312563,0
+SSO.US,D,20121010,000000,3.59877,3.60487,3.54375,3.556,94799593,0
+SSO.US,D,20121011,000000,3.60244,3.61271,3.55696,3.55696,73868109,0
+SSO.US,D,20121012,000000,3.5621,3.58482,3.51805,3.53397,67191215,0
+SSO.US,D,20121015,000000,3.55158,3.59877,3.5271,3.58922,82813332,0
+SSO.US,D,20121016,000000,3.62398,3.66943,3.62102,3.66233,82370065,0
+SSO.US,D,20121017,000000,3.66943,3.70322,3.65794,3.69832,81868540,0
+SSO.US,D,20121018,000000,3.678,3.71349,3.65403,3.68094,129697610,0
+SSO.US,D,20121019,000000,3.66356,3.66406,3.53886,3.55451,180493061,0
+SSO.US,D,20121022,000000,3.54375,3.56921,3.49998,3.55646,141797562,0
+SSO.US,D,20121023,000000,3.48017,3.48873,3.42739,3.45718,192260823,0
+SSO.US,D,20121024,000000,3.48116,3.49045,3.42639,3.43936,101539597,0
+SSO.US,D,20121025,000000,3.48605,3.49926,3.41659,3.45521,120636847,0
+SSO.US,D,20121026,000000,3.45079,3.47722,3.40583,3.45129,102444288,0
+SSO.US,D,20121031,000000,3.47771,3.48605,3.42003,3.44009,102709078,0
+SSO.US,D,20121101,000000,3.46843,3.53348,3.46181,3.52514,264829293,0
+SSO.US,D,20121102,000000,3.56577,3.57018,3.45423,3.46061,119567174,0
+SSO.US,D,20121105,000000,3.45007,3.48996,3.43029,3.47528,80177081,0
+SSO.US,D,20121106,000000,3.49633,3.55696,3.48946,3.5271,86992171,0
+SSO.US,D,20121107,000000,3.46646,3.46646,3.33735,3.37184,183629170,0
+SSO.US,D,20121108,000000,3.36868,3.4024,3.28504,3.28624,137822049,0
+SSO.US,D,20121109,000000,3.26863,3.35448,3.26568,3.29262,145822768,0
+SSO.US,D,20121112,000000,3.31581,3.32585,3.28431,3.29799,55768127,0
+SSO.US,D,20121113,000000,3.26325,3.34617,3.25541,3.27744,91944690,0
+SSO.US,D,20121114,000000,3.29728,3.30724,3.17325,3.18818,217692597,0
+SSO.US,D,20121115,000000,3.19062,3.21337,3.15199,3.17569,147488523,0
+SSO.US,D,20121116,000000,3.18598,3.22024,3.1295,3.20408,167954346,0
+SSO.US,D,20121119,000000,3.28209,3.33835,3.27744,3.33416,105047281,0
+SSO.US,D,20121120,000000,3.32634,3.35107,3.28797,3.34274,79000872,0
+SSO.US,D,20121121,000000,3.34568,3.35887,3.33296,3.35399,78085696,0
+SSO.US,D,20121123,000000,3.38625,3.44517,3.38136,3.44298,56040867,0
+SSO.US,D,20121126,000000,3.40925,3.43349,3.38675,3.43274,94626538,0
+SSO.US,D,20121127,000000,3.42247,3.44492,3.38894,3.39995,119224804,0
+SSO.US,D,20121128,000000,3.36526,3.45228,3.32976,3.44517,164460543,0
+SSO.US,D,20121129,000000,3.47478,3.49998,3.44397,3.48237,176603595,0
+SSO.US,D,20121130,000000,3.48212,3.49437,3.45813,3.47233,115245748,0
+SSO.US,D,20121203,000000,3.51561,3.51976,3.4418,3.44517,128877344,0
+SSO.US,D,20121204,000000,3.44639,3.46719,3.41757,3.43519,153949193,0
+SSO.US,D,20121205,000000,3.44347,3.48116,3.39358,3.45007,179922285,0
+SSO.US,D,20121206,000000,3.44397,3.47528,3.43225,3.46892,145518019,0
+SSO.US,D,20121207,000000,3.50071,3.50809,3.45766,3.49459,174953885,0
+SSO.US,D,20121210,000000,3.48408,3.51341,3.48116,3.49705,119215015,0
+SSO.US,D,20121211,000000,3.52661,3.57775,3.52221,3.54327,147125691,0
+SSO.US,D,20121212,000000,3.57115,3.59951,3.53886,3.54669,175387238,0
+SSO.US,D,20121213,000000,3.54425,3.56382,3.48654,3.50809,161927908,0
+SSO.US,D,20121214,000000,3.48873,3.5022,3.46719,3.47918,120996714,0
+SSO.US,D,20121217,000000,3.49633,3.56334,3.49459,3.55868,139974726,0
+SSO.US,D,20121218,000000,3.57115,3.64795,3.56088,3.64087,146062830,0
+SSO.US,D,20121219,000000,3.64969,3.65041,3.58333,3.58383,130976321,0
+SSO.US,D,20121220,000000,3.58972,3.62788,3.57115,3.62666,91950926,0
+SSO.US,D,20121221,000000,3.52809,3.57656,3.51733,3.55989,216443282,0
+SSO.US,D,20121224,000000,3.54571,3.54864,3.53053,3.53763,35169592,0
+SSO.US,D,20121226,000000,3.55475,3.55646,3.48752,3.50463,90455484,0
+SSO.US,D,20121227,000000,3.51217,3.5249,3.41659,3.50171,156159569,0
+SSO.US,D,20121228,000000,3.45423,3.49045,3.41562,3.42392,121978830,0
+SSO.US,D,20121231,000000,3.40559,3.54571,3.39846,3.54425,250801821,0
+SSO.US,D,20130102,000000,3.67212,3.72128,3.65355,3.7174,117875294,0
+SSO.US,D,20130103,000000,3.71447,3.73497,3.68144,3.69881,106276129,0
+SSO.US,D,20130104,000000,3.71349,3.7482,3.6993,3.73154,91175644,0
+SSO.US,D,20130107,000000,3.70908,3.72176,3.68658,3.71398,80912513,0
+SSO.US,D,20130108,000000,3.70077,3.71104,3.66454,3.69148,99286273,0
+SSO.US,D,20130109,000000,3.70982,3.73204,3.69783,3.71202,90592536,0
+SSO.US,D,20130110,000000,3.75456,3.7707,3.71398,3.76678,118742666,0
+SSO.US,D,20130111,000000,3.76824,3.77363,3.74696,3.76923,72148372,0
+SSO.US,D,20130114,000000,3.76044,3.76874,3.73694,3.76091,74464906,0
+SSO.US,D,20130115,000000,3.72885,3.77609,3.7247,3.76727,69947225,0
+SSO.US,D,20130116,000000,3.75553,3.78001,3.74576,3.7663,66706485,0
+SSO.US,D,20130117,000000,3.80026,3.8382,3.78736,3.8142,127798551,0
+SSO.US,D,20130118,000000,3.81765,3.84187,3.78785,3.83256,100298443,0
+SSO.US,D,20130122,000000,3.83574,3.87387,3.81592,3.8729,97748165,0
+SSO.US,D,20130123,000000,3.87633,3.89394,3.86115,3.88391,81813104,0
+SSO.US,D,20130124,000000,3.87584,3.92649,3.86801,3.88684,123633660,0
+SSO.US,D,20130125,000000,3.91475,3.93157,3.89197,3.93157,95930632,0
+SSO.US,D,20130128,000000,3.93551,3.93647,3.89394,3.92429,77586831,0
+SSO.US,D,20130129,000000,3.90642,3.96413,3.90252,3.95311,80024789,0
+SSO.US,D,20130130,000000,3.95263,3.96902,3.91523,3.92281,121046933,0
+SSO.US,D,20130131,000000,3.91304,3.93796,3.89787,3.90863,85554019,0
+SSO.US,D,20130201,000000,3.95165,3.99252,3.93891,3.97931,112610026,0
+SSO.US,D,20130204,000000,3.93502,3.94872,3.8893,3.89394,149700268,0
+SSO.US,D,20130205,000000,3.93598,3.99424,3.93282,3.97268,112676038,0
+SSO.US,D,20130206,000000,3.94383,3.98371,3.93891,3.97709,101332884,0
+SSO.US,D,20130207,000000,3.98053,3.98786,3.91011,3.96902,155939563,0
+SSO.US,D,20130208,000000,3.98175,4.01571,3.98126,4.00888,119640472,0
+SSO.US,D,20130211,000000,4.00888,4.01571,3.98983,4.00839,75244529,0
+SSO.US,D,20130212,000000,4.00937,4.03724,4.00104,4.0216,80865190,0
+SSO.US,D,20130213,000000,4.03724,4.05389,4.00642,4.02893,109723794,0
+SSO.US,D,20130214,000000,4.00349,4.04557,3.99544,4.03724,71425149,0
+SSO.US,D,20130215,000000,4.04436,4.0522,3.99718,4.02819,130703590,0
+SSO.US,D,20130219,000000,4.04021,4.08883,4.03946,4.08442,98993917,0
+SSO.US,D,20130220,000000,4.08052,4.08345,3.98175,3.98175,210845801,0
+SSO.US,D,20130221,000000,3.96584,3.96584,3.91011,3.93551,206261336,0
+SSO.US,D,20130222,000000,3.97416,4.0113,3.9541,4.01082,124242450,0
+SSO.US,D,20130225,000000,4.05072,4.06345,3.86165,3.8636,253880716,0
+SSO.US,D,20130226,000000,3.89787,3.92184,3.84603,3.9118,250437109,0
+SSO.US,D,20130227,000000,3.9052,4.0326,3.89908,4.01009,150708395,0
+SSO.US,D,20130228,000000,4.00986,4.06149,3.98592,3.99376,109131388,0
+SSO.US,D,20130301,000000,3.96609,4.03309,3.93133,4.01964,433037899,0
+SSO.US,D,20130304,000000,4.00446,4.06295,3.99081,4.061,108208576,0
+SSO.US,D,20130305,000000,4.10305,4.15999,4.10305,4.13509,146617624,0
+SSO.US,D,20130306,000000,4.16857,4.1715,4.1297,4.1485,112298313,0
+SSO.US,D,20130307,000000,4.16124,4.17396,4.15046,4.16663,75582075,0
+SSO.US,D,20130308,000000,4.19893,4.20964,4.15756,4.20087,130630566,0
+SSO.US,D,20130311,000000,4.1923,4.23068,4.18181,4.22995,69676739,0
+SSO.US,D,20130312,000000,4.22481,4.23313,4.18521,4.2106,95936916,0
+SSO.US,D,20130313,000000,4.216,4.2341,4.18694,4.21992,89748541,0
+SSO.US,D,20130314,000000,4.24437,4.27058,4.23999,4.26543,72314882,0
+SSO.US,D,20130315,000000,4.25907,4.26788,4.22724,4.25417,87337559,0
+SSO.US,D,20130318,000000,4.17323,4.24538,4.1671,4.2094,107582399,0
+SSO.US,D,20130319,000000,4.22825,4.23728,4.13362,4.18815,183508226,0
+SSO.US,D,20130320,000000,4.23801,4.26004,4.22432,4.24243,79577299,0
+SSO.US,D,20130321,000000,4.19548,4.22628,4.16124,4.17396,108491879,0
+SSO.US,D,20130322,000000,4.20135,4.23899,4.19403,4.23728,64642343,0
+SSO.US,D,20130325,000000,4.26495,4.27714,4.17348,4.20818,143460152,0
+SSO.US,D,20130326,000000,4.24437,4.27375,4.23189,4.27228,78591569,0
+SSO.US,D,20130327,000000,4.22066,4.27472,4.20674,4.26838,101751874,0
+SSO.US,D,20130328,000000,4.27033,4.30746,4.25367,4.28887,88504236,0
+SSO.US,D,20130401,000000,4.29304,4.3114,4.24315,4.26371,91361938,0
+SSO.US,D,20130402,000000,4.29426,4.32803,4.28276,4.30552,105727330,0
+SSO.US,D,20130403,000000,4.31042,4.31775,4.19597,4.21698,172788536,0
+SSO.US,D,20130404,000000,4.22825,4.2691,4.21159,4.25172,148370086,0
+SSO.US,D,20130405,000000,4.14728,4.22432,4.13778,4.21305,146373292,0
+SSO.US,D,20130408,000000,4.22017,4.27129,4.19182,4.27129,95107425,0
+SSO.US,D,20130409,000000,4.28594,4.33146,4.25786,4.29866,91004876,0
+SSO.US,D,20130410,000000,4.32438,4.41535,4.32118,4.40753,104617509,0
+SSO.US,D,20130411,000000,4.40703,4.46229,4.39821,4.43488,96229934,0
+SSO.US,D,20130412,000000,4.40581,4.42608,4.36272,4.41241,106767594,0
+SSO.US,D,20130415,000000,4.3686,4.37497,4.20723,4.20916,152329354,0
+SSO.US,D,20130416,000000,4.27082,4.33562,4.24977,4.32901,109243765,0
+SSO.US,D,20130417,000000,4.2696,4.27129,4.15999,4.20184,227846838,0
+SSO.US,D,20130418,000000,4.21794,4.22066,4.12017,4.1485,158743869,0
+SSO.US,D,20130419,000000,4.1715,4.22724,4.15218,4.21649,108286238,0
+SSO.US,D,20130422,000000,4.24145,4.28276,4.18423,4.26201,102060904,0
+SSO.US,D,20130423,000000,4.30305,4.35662,4.26102,4.34902,138517542,0
+SSO.US,D,20130424,000000,4.35197,4.37668,4.33562,4.36029,79338933,0
+SSO.US,D,20130425,000000,4.37668,4.42999,4.36761,4.39285,86571048,0
+SSO.US,D,20130426,000000,4.37863,4.39332,4.34614,4.37446,92163525,0
+SSO.US,D,20130429,000000,4.3987,4.45152,4.38428,4.42949,85070737,0
+SSO.US,D,20130430,000000,4.43146,4.45567,4.39405,4.4542,76496032,0
+SSO.US,D,20130501,000000,4.43438,4.43831,4.36371,4.37399,198534451,0
+SSO.US,D,20130502,000000,4.39577,4.46278,4.38844,4.45202,83046467,0
+SSO.US,D,20130503,000000,4.53174,4.57402,4.52756,4.53957,74039469,0
+SSO.US,D,20130506,000000,4.55278,4.58232,4.54863,4.57059,50465482,0
+SSO.US,D,20130507,000000,4.58673,4.61757,4.56326,4.61466,64728169,0
+SSO.US,D,20130508,000000,4.60634,4.659,4.59923,4.65705,45853478,0
+SSO.US,D,20130509,000000,4.6541,4.67758,4.60706,4.63416,71128200,0
+SSO.US,D,20130510,000000,4.63786,4.66486,4.61,4.66291,62577893,0
+SSO.US,D,20130513,000000,4.64738,4.68249,4.6271,4.66879,54314404,0
+SSO.US,D,20130514,000000,4.67367,4.77057,4.67367,4.76666,58693445,0
+SSO.US,D,20130515,000000,4.75199,4.83518,4.74514,4.81659,78873500,0
+SSO.US,D,20130516,000000,4.797,4.82932,4.7559,4.77154,75462852,0
+SSO.US,D,20130517,000000,4.80288,4.86797,4.7931,4.86552,80640029,0
+SSO.US,D,20130520,000000,4.85379,4.90026,4.84302,4.86161,61802251,0
+SSO.US,D,20130521,000000,4.86946,4.91202,4.83665,4.87874,70682997,0
+SSO.US,D,20130522,000000,4.8861,4.98592,4.75788,4.79506,191141426,0
+SSO.US,D,20130523,000000,4.70009,4.80141,4.68738,4.77843,140646090,0
+SSO.US,D,20130524,000000,4.7148,4.76569,4.68934,4.76569,101094012,0
+SSO.US,D,20130528,000000,4.86847,4.90858,4.79506,4.81854,114426275,0
+SSO.US,D,20130529,000000,4.7696,4.79212,4.70841,4.76177,96295623,0
+SSO.US,D,20130530,000000,4.76864,4.83813,4.75981,4.79506,64945170,0
+SSO.US,D,20130531,000000,4.76864,4.82247,4.64496,4.65655,123918565,0
+SSO.US,D,20130603,000000,4.67955,4.71331,4.6105,4.70647,201664594,0
+SSO.US,D,20130604,000000,4.71431,4.75002,4.61441,4.66535,134978522,0
+SSO.US,D,20130605,000000,4.63565,4.65459,4.5244,4.53149,172097887,0
+SSO.US,D,20130606,000000,4.52829,4.61267,4.475,4.611,205899501,0
+SSO.US,D,20130607,000000,4.67562,4.73633,4.63664,4.72556,142056451,0
+SSO.US,D,20130610,000000,4.75981,4.76421,4.70498,4.72556,121104648,0
+SSO.US,D,20130611,000000,4.64273,4.7148,4.61149,4.63271,129543302,0
+SSO.US,D,20130612,000000,4.69814,4.70498,4.54667,4.55836,151573304,0
+SSO.US,D,20130613,000000,4.55107,4.70891,4.53003,4.69373,93051747,0
+SSO.US,D,20130614,000000,4.68445,4.71871,4.61856,4.63391,117246685,0
+SSO.US,D,20130617,000000,4.69814,4.75002,4.65508,4.70498,93813946,0
+SSO.US,D,20130618,000000,4.71234,4.79358,4.71086,4.77547,68468647,0
+SSO.US,D,20130619,000000,4.77057,4.78724,4.64299,4.64738,177329958,0
+SSO.US,D,20130620,000000,4.55738,4.56962,4.39405,4.418,266439942,0
+SSO.US,D,20130621,000000,4.47428,4.48357,4.35513,4.44198,198084168,0
+SSO.US,D,20130624,000000,4.34977,4.40849,4.25735,4.33243,273608417,0
+SSO.US,D,20130625,000000,4.41095,4.44712,4.35222,4.41585,127270185,0
+SSO.US,D,20130626,000000,4.4862,4.52071,4.45102,4.49919,91287569,0
+SSO.US,D,20130627,000000,4.5564,4.59484,4.54592,4.55204,91166080,0
+SSO.US,D,20130628,000000,4.53247,4.57647,4.49014,4.51656,125844412,0
+SSO.US,D,20130701,000000,4.5635,4.63052,4.46302,4.56301,465747427,0
+SSO.US,D,20130702,000000,4.55253,4.6193,4.51779,4.55204,112043811,0
+SSO.US,D,20130703,000000,4.51779,4.58995,4.50213,4.56227,47484609,0
+SSO.US,D,20130705,000000,4.62976,4.66486,4.5635,4.66194,86819429,0
+SSO.US,D,20130708,000000,4.70989,4.74024,4.69325,4.71282,85678285,0
+SSO.US,D,20130709,000000,4.77255,4.79506,4.73387,4.78233,69564025,0
+SSO.US,D,20130710,000000,4.77451,4.81854,4.75394,4.78477,80402452,0
+SSO.US,D,20130711,000000,4.89686,4.92525,4.86357,4.91594,82348116,0
+SSO.US,D,20130712,000000,4.91348,4.93993,4.8988,4.91495,71846158,0
+SSO.US,D,20130715,000000,4.94728,4.97178,4.92916,4.96147,50178598,0
+SSO.US,D,20130716,000000,4.96345,4.96931,4.89441,4.91935,104734810,0
+SSO.US,D,20130717,000000,4.95904,4.97618,4.93308,4.94581,66956206,0
+SSO.US,D,20130718,000000,4.96588,5.02217,4.96147,4.99864,81681899,0
+SSO.US,D,20130719,000000,4.97807,5.02019,4.96637,5.02019,66085264,0
+SSO.US,D,20130722,000000,5.03293,5.05155,5.00843,5.03782,57670192,0
+SSO.US,D,20130723,000000,5.05644,5.05741,5.01041,5.01628,58114762,0
+SSO.US,D,20130724,000000,5.05496,5.05741,4.95756,4.97956,109407549,0
+SSO.US,D,20130725,000000,4.95609,5.01041,4.94287,4.99864,108897314,0
+SSO.US,D,20130726,000000,4.95904,5.01431,4.91836,5.00942,91775395,0
+SSO.US,D,20130729,000000,4.9869,5.00942,4.95316,4.98055,77759998,0
+SSO.US,D,20130730,000000,5.01138,5.02118,4.95756,4.98103,105765331,0
+SSO.US,D,20130731,000000,5.0016,5.05449,4.97471,4.98199,110101146,0
+SSO.US,D,20130801,000000,5.06325,5.11124,5.05934,5.10194,72937172,0
+SSO.US,D,20130802,000000,5.08187,5.12005,5.06619,5.12005,63270239,0
+SSO.US,D,20130805,000000,5.09753,5.12005,5.08478,5.10634,48838128,0
+SSO.US,D,20130806,000000,5.08383,5.09362,5.02412,5.05155,86449166,0
+SSO.US,D,20130807,000000,5.01334,5.02707,4.97618,5.01628,87718775,0
+SSO.US,D,20130808,000000,5.06128,5.07207,4.99768,5.0442,69537421,0
+SSO.US,D,20130809,000000,5.03686,5.06619,4.98495,5.01728,84840013,0
+SSO.US,D,20130812,000000,4.96981,5.01921,4.9654,5.00747,63793636,0
+SSO.US,D,20130813,000000,5.0251,5.05351,4.96736,5.03881,63242837,0
+SSO.US,D,20130814,000000,5.02999,5.04763,4.98298,4.98983,99747098,0
+SSO.US,D,20130815,000000,4.90615,4.90615,4.82835,4.84106,134398988,0
+SSO.US,D,20130816,000000,4.82736,4.86016,4.79358,4.81562,100429411,0
+SSO.US,D,20130819,000000,4.80288,4.83518,4.75199,4.75298,80172469,0
+SSO.US,D,20130820,000000,4.76666,4.83325,4.75689,4.79652,77381918,0
+SSO.US,D,20130821,000000,4.77154,4.82392,4.71772,4.7373,129874165,0
+SSO.US,D,20130822,000000,4.75883,4.83715,4.75788,4.82247,67500991,0
+SSO.US,D,20130823,000000,4.85184,4.86797,4.80777,4.85379,61295714,0
+SSO.US,D,20130826,000000,4.86651,4.89686,4.81512,4.8215,78392200,0
+SSO.US,D,20130827,000000,4.72409,4.7608,4.658,4.66291,201107179,0
+SSO.US,D,20130828,000000,4.66095,4.72945,4.64936,4.69521,103507525,0
+SSO.US,D,20130829,000000,4.67562,4.7608,4.66781,4.71086,96443896,0
+SSO.US,D,20130830,000000,4.73633,4.73633,4.659,4.68395,104522961,0
+SSO.US,D,20130903,000000,4.77057,4.79114,4.68445,4.72066,118432180,0
+SSO.US,D,20130904,000000,4.72605,4.81758,4.70891,4.80093,75511838,0
+SSO.US,D,20130905,000000,4.80582,4.83813,4.79994,4.80777,63986039,0
+SSO.US,D,20130906,000000,4.844,4.8714,4.72752,4.81464,142338714,0
+SSO.US,D,20130909,000000,4.84204,4.91594,4.84106,4.91202,83588114,0
+SSO.US,D,20130910,000000,4.96931,4.98495,4.94777,4.98248,93288480,0
+SSO.US,D,20130911,000000,4.96981,5.01431,4.95168,5.01188,103064508,0
+SSO.US,D,20130912,000000,5.01138,5.02363,4.97421,4.99081,81096290,0
+SSO.US,D,20130913,000000,4.99963,5.01728,4.97618,5.00747,64668387,0
+SSO.US,D,20130916,000000,5.11614,5.12202,5.05155,5.06912,88025071,0
+SSO.US,D,20130917,000000,5.07794,5.11419,5.07697,5.11322,46271393,0
+SSO.US,D,20130918,000000,5.10832,5.25953,5.08383,5.23064,115695169,0
+SSO.US,D,20130919,000000,5.26102,5.26542,5.20424,5.21503,89433155,0
+SSO.US,D,20130920,000000,5.23701,5.23799,5.13327,5.13622,95814896,0
+SSO.US,D,20130923,000000,5.1279,5.13574,5.06128,5.09507,121417302,0
+SSO.US,D,20130924,000000,5.09067,5.12838,5.04959,5.06814,99069848,0
+SSO.US,D,20130925,000000,5.07598,5.09165,5.03098,5.04371,129739074,0
+SSO.US,D,20130926,000000,5.05595,5.10634,5.0398,5.07598,68100760,0
+SSO.US,D,20130927,000000,5.02707,5.04371,5.00552,5.03293,117169491,0
+SSO.US,D,20130930,000000,4.94482,5.00843,4.92525,4.98199,141233184,0
+SSO.US,D,20131001,000000,4.98395,5.06422,4.97714,5.05644,96187471,0
+SSO.US,D,20131002,000000,4.99375,5.04664,4.9654,5.0398,119320135,0
+SSO.US,D,20131003,000000,5.02313,5.03098,4.90663,4.95658,171035647,0
+SSO.US,D,20131004,000000,4.95953,5.03686,4.94631,5.02412,102489846,0
+SSO.US,D,20131007,000000,4.93896,5.00061,4.92916,4.94141,97344597,0
+SSO.US,D,20131008,000000,4.93896,4.95021,4.81854,4.82638,200788516,0
+SSO.US,D,20131009,000000,4.84302,4.86651,4.76814,4.82736,180104303,0
+SSO.US,D,20131010,000000,4.92916,5.04273,4.92669,5.0349,146178860,0
+SSO.US,D,20131011,000000,5.02217,5.10732,5.0153,5.10291,104812068,0
+SSO.US,D,20131014,000000,5.04174,5.15331,5.03293,5.14546,147276937,0
+SSO.US,D,20131015,000000,5.11614,5.15722,5.05644,5.07207,129324822,0
+SSO.US,D,20131016,000000,5.12984,5.216,5.12544,5.2111,88444537,0
+SSO.US,D,20131017,000000,5.16899,5.286,5.16652,5.28059,81463525,0
+SSO.US,D,20131018,000000,5.31924,5.3589,5.2977,5.35058,80589821,0
+SSO.US,D,20131021,000000,5.35548,5.3736,5.32758,5.35107,68330774,0
+SSO.US,D,20131022,000000,5.38285,5.44554,5.3682,5.41125,118261855,0
+SSO.US,D,20131023,000000,5.37556,5.38188,5.32414,5.3633,102668023,0
+SSO.US,D,20131024,000000,5.38188,5.41076,5.35745,5.40097,83713328,0
+SSO.US,D,20131025,000000,5.41861,5.44749,5.39854,5.44358,77149555,0
+SSO.US,D,20131028,000000,5.44064,5.47782,5.43036,5.46508,85073089,0
+SSO.US,D,20131029,000000,5.48614,5.52483,5.47242,5.52385,82749292,0
+SSO.US,D,20131030,000000,5.53465,5.54241,5.42644,5.46704,135004877,0
+SSO.US,D,20131031,000000,5.45824,5.50279,5.4191,5.4343,117977739,0
+SSO.US,D,20131101,000000,5.44946,5.48468,5.39998,5.45533,381468026,0
+SSO.US,D,20131104,000000,5.49152,5.50329,5.45627,5.49789,55463369,0
+SSO.US,D,20131105,000000,5.45533,5.49349,5.42007,5.46654,83863548,0
+SSO.US,D,20131106,000000,5.5121,5.539,5.47978,5.51798,70901554,0
+SSO.US,D,20131107,000000,5.53947,5.54827,5.3682,5.37795,133847863,0
+SSO.US,D,20131108,000000,5.37508,5.5219,5.37409,5.52042,119322381,0
+SSO.US,D,20131111,000000,5.51503,5.53701,5.49937,5.52385,54392139,0
+SSO.US,D,20131112,000000,5.50279,5.5263,5.46508,5.50131,100259707,0
+SSO.US,D,20131113,000000,5.44946,5.59188,5.44946,5.5904,87025178,0
+SSO.US,D,20131114,000000,5.60117,5.65598,5.5821,5.64911,99192717,0
+SSO.US,D,20131115,000000,5.66577,5.69902,5.65109,5.69609,81138853,0
+SSO.US,D,20131118,000000,5.71665,5.7245,5.63053,5.65794,89749840,0
+SSO.US,D,20131119,000000,5.65011,5.68293,5.61147,5.62953,112627818,0
+SSO.US,D,20131120,000000,5.65207,5.68634,5.56347,5.59874,125268206,0
+SSO.US,D,20131121,000000,5.62562,5.69321,5.61878,5.68634,78249309,0
+SSO.US,D,20131122,000000,5.68832,5.74311,5.67656,5.73919,68518330,0
+SSO.US,D,20131125,000000,5.76172,5.76367,5.71374,5.73723,81795712,0
+SSO.US,D,20131126,000000,5.73626,5.76612,5.71566,5.7343,68255741,0
+SSO.US,D,20131127,000000,5.74508,5.76759,5.72841,5.75733,84199601,0
+SSO.US,D,20131129,000000,5.77299,5.79987,5.74017,5.748,53789334,0
+SSO.US,D,20131202,000000,5.75877,5.77883,5.70491,5.72645,85459903,0
+SSO.US,D,20131203,000000,5.68536,5.71471,5.63542,5.68048,105628368,0
+SSO.US,D,20131204,000000,5.62953,5.71715,5.58256,5.66871,150358612,0
+SSO.US,D,20131205,000000,5.65109,5.67018,5.61049,5.6217,112496033,0
+SSO.US,D,20131206,000000,5.72989,5.75684,5.69609,5.749,96220489,0
+SSO.US,D,20131209,000000,5.77834,5.79105,5.76075,5.77348,64529731,0
+SSO.US,D,20131210,000000,5.748,5.77151,5.72547,5.73234,90556593,0
+SSO.US,D,20131211,000000,5.73723,5.73869,5.5904,5.60314,127092466,0
+SSO.US,D,20131212,000000,5.59824,5.61244,5.54387,5.56983,117658644,0
+SSO.US,D,20131213,000000,5.5904,5.59971,5.54437,5.56495,116456972,0
+SSO.US,D,20131216,000000,5.61729,5.67018,5.6149,5.63542,109335110,0
+SSO.US,D,20131217,000000,5.64324,5.64571,5.57373,5.59236,99379285,0
+SSO.US,D,20131218,000000,5.61582,5.79007,5.5067,5.78224,165175097,0
+SSO.US,D,20131219,000000,5.75778,5.7891,5.72694,5.78027,116706963,0
+SSO.US,D,20131220,000000,5.78713,5.86936,5.78615,5.83856,99692515,0
+SSO.US,D,20131223,000000,5.89826,5.91148,5.87525,5.90366,67557543,0
+SSO.US,D,20131224,000000,5.90462,5.93444,5.90366,5.93058,36763861,0
+SSO.US,D,20131226,000000,5.956,5.99713,5.95502,5.99174,60985853,0
+SSO.US,D,20131227,000000,6.00693,6.01085,5.97657,5.99126,72053735,0
+SSO.US,D,20131230,000000,5.99028,5.99908,5.97069,5.98538,55656702,0
+SSO.US,D,20131231,000000,6.00399,6.04214,5.9942,6.04214,56789582,0
+SSO.US,D,20140102,000000,5.99566,6.00253,5.89875,5.92667,121024795,0
+SSO.US,D,20140103,000000,5.94523,5.97069,5.90854,5.91882,94475762,0
+SSO.US,D,20140106,000000,5.96139,5.96777,5.87035,5.8919,122835033,0
+SSO.US,D,20140107,000000,5.93642,5.97952,5.92667,5.9599,82406219,0
+SSO.US,D,20140108,000000,5.95797,5.98244,5.92176,5.96189,110758762,0
+SSO.US,D,20140109,000000,6.00057,6.00301,5.91589,5.97169,99966125,0
+SSO.US,D,20140110,000000,5.99274,6.00741,5.92862,5.99763,76279144,0
+SSO.US,D,20140113,000000,5.97169,6.00497,5.81996,5.84297,142923785,0
+SSO.US,D,20140114,000000,5.88111,5.97559,5.85857,5.96679,95258224,0
+SSO.US,D,20140115,000000,5.99616,6.05145,5.99126,6.03578,90914489,0
+SSO.US,D,20140116,000000,6.0089,6.02207,5.97952,6.0157,62893900,0
+SSO.US,D,20140117,000000,5.99813,6.01911,5.94523,5.96479,71686733,0
+SSO.US,D,20140121,000000,6.03382,6.03921,5.92667,5.99813,84194656,0
+SSO.US,D,20140122,000000,6.02255,6.02746,5.98244,6.00987,67081322,0
+SSO.US,D,20140123,000000,5.94865,5.95012,5.84787,5.91198,114289161,0
+SSO.US,D,20140124,000000,5.83318,5.83709,5.65746,5.65794,224705929,0
+SSO.US,D,20140127,000000,5.66775,5.69609,5.54537,5.59824,206082144,0
+SSO.US,D,20140128,000000,5.61,5.68194,5.60754,5.66577,113719802,0
+SSO.US,D,20140129,000000,5.57278,5.63542,5.52875,5.5571,170855082,0
+SSO.US,D,20140130,000000,5.65109,5.71175,5.61533,5.67656,119610376,0
+SSO.US,D,20140131,000000,5.53513,5.67898,5.52974,5.60558,124584436,0
+SSO.US,D,20140203,000000,5.59335,5.61973,5.33098,5.34861,769631198,0
+SSO.US,D,20140204,000000,5.40195,5.45533,5.36478,5.42742,158812821,0
+SSO.US,D,20140205,000000,5.39018,5.4377,5.32364,5.41469,163928179,0
+SSO.US,D,20140206,000000,5.43869,5.55614,5.43869,5.55219,124781600,0
+SSO.US,D,20140207,000000,5.60902,5.70589,5.57373,5.69609,126388582,0
+SSO.US,D,20140210,000000,5.69511,5.7196,5.66481,5.71374,78720655,0
+SSO.US,D,20140211,000000,5.72841,5.86936,5.71864,5.83904,161268603,0
+SSO.US,D,20140212,000000,5.85857,5.89484,5.8224,5.84787,101690937,0
+SSO.US,D,20140213,000000,5.76759,5.91783,5.76759,5.9056,94360980,0
+SSO.US,D,20140214,000000,5.89778,5.99322,5.88405,5.97069,72556074,0
+SSO.US,D,20140218,000000,5.98098,6.00301,5.94719,5.98734,68686841,0
+SSO.US,D,20140219,000000,5.95502,6.03235,5.89679,5.90854,121049048,0
+SSO.US,D,20140220,000000,5.92272,6.00301,5.88111,5.97069,111973555,0
+SSO.US,D,20140221,000000,6.00057,6.02599,5.95502,5.96089,96246831,0
+SSO.US,D,20140224,000000,5.98441,6.10771,5.98098,6.0201,74661963,0
+SSO.US,D,20140225,000000,6.03578,6.07054,5.98344,6.02159,110407032,0
+SSO.US,D,20140226,000000,6.04019,6.07153,5.99028,6.01961,107042530,0
+SSO.US,D,20140227,000000,6.00595,6.08672,5.99224,6.08523,90013845,0
+SSO.US,D,20140228,000000,6.08231,6.17236,6.03528,6.11361,135457675,0
+SSO.US,D,20140303,000000,6.00987,6.06074,5.94865,6.0294,151027698,0
+SSO.US,D,20140304,000000,6.14493,6.22864,6.14493,6.20365,424990840,0
+SSO.US,D,20140305,000000,6.20954,6.23158,6.19239,6.20267,68239563,0
+SSO.US,D,20140306,000000,6.24087,6.26825,6.22081,6.23843,87011142,0
+SSO.US,D,20140307,000000,6.28736,6.29078,6.18896,6.2404,97374693,0
+SSO.US,D,20140310,000000,6.22228,6.24137,6.16599,6.23891,57595151,0
+SSO.US,D,20140311,000000,6.25602,6.27364,6.14692,6.17525,87057966,0
+SSO.US,D,20140312,000000,6.11556,6.18163,6.08672,6.1782,65924983,0
+SSO.US,D,20140313,000000,6.21542,6.22374,6.00497,6.03921,121888288,0
+SSO.US,D,20140314,000000,6.01281,6.07741,5.99028,6.00399,149808759,0
+SSO.US,D,20140317,000000,6.06466,6.14054,6.05978,6.10871,93332103,0
+SSO.US,D,20140318,000000,6.1371,6.21591,6.12437,6.19875,88893235,0
+SSO.US,D,20140319,000000,6.20171,6.21786,6.05585,6.13807,116871594,0
+SSO.US,D,20140320,000000,6.10672,6.21248,6.08523,6.20073,95573406,0
+SSO.US,D,20140321,000000,6.25553,6.28686,6.14543,6.15424,105220928,0
+SSO.US,D,20140324,000000,6.19827,6.21297,6.05194,6.1048,126817941,0
+SSO.US,D,20140325,000000,6.16599,6.20365,6.09499,6.16307,78804667,0
+SSO.US,D,20140326,000000,6.21248,6.23011,6.07153,6.07153,76338040,0
+SSO.US,D,20140327,000000,6.06074,6.09792,6.00399,6.05194,79646664,0
+SSO.US,D,20140328,000000,6.08327,6.16846,6.07545,6.10281,70365984,0
+SSO.US,D,20140331,000000,6.18065,6.22423,6.17236,6.20564,50576077,0
+SSO.US,D,20140401,000000,6.24578,6.29617,6.23501,6.28589,46884310,0
+SSO.US,D,20140402,000000,6.30647,6.34756,6.28149,6.32899,49310910,0
+SSO.US,D,20140403,000000,6.35147,6.35245,6.27559,6.31429,52092566,0
+SSO.US,D,20140404,000000,6.38281,6.38575,6.14493,6.1655,115562644,0
+SSO.US,D,20140407,000000,6.1322,6.15424,6.00497,6.02845,114111610,0
+SSO.US,D,20140408,000000,6.01961,6.09596,5.98048,6.07448,70761251,0
+SSO.US,D,20140409,000000,6.10771,6.21003,6.07642,6.2066,41328272,0
+SSO.US,D,20140410,000000,6.20564,6.2115,5.93156,5.94325,94229345,0
+SSO.US,D,20140411,000000,5.8821,5.96189,5.82535,5.83807,94021546,0
+SSO.US,D,20140414,000000,5.92862,5.9565,5.83415,5.92862,81630851,0
+SSO.US,D,20140415,000000,5.956,6.01911,5.83709,6.01376,105191785,0
+SSO.US,D,20140416,000000,6.09303,6.1371,6.04019,6.1322,56656626,0
+SSO.US,D,20140417,000000,6.12046,6.18799,6.10087,6.15033,82649225,0
+SSO.US,D,20140421,000000,6.15767,6.19975,6.14103,6.19778,61665268,0
+SSO.US,D,20140422,000000,6.20806,6.28589,6.20267,6.24776,61439985,0
+SSO.US,D,20140423,000000,6.24578,6.25259,6.21297,6.2257,52175732,0
+SSO.US,D,20140424,000000,6.28491,6.28589,6.18799,6.24578,97877946,0
+SSO.US,D,20140425,000000,6.20757,6.21345,6.11752,6.14692,80950577,0
+SSO.US,D,20140428,000000,6.19484,6.23599,6.05783,6.18406,141708311,0
+SSO.US,D,20140429,000000,6.22326,6.25896,6.19584,6.23746,61738883,0
+SSO.US,D,20140430,000000,6.22032,6.29029,6.20267,6.28295,65289512,0
+SSO.US,D,20140501,000000,6.27364,6.31232,6.23843,6.27659,82527318,0
+SSO.US,D,20140502,000000,6.27659,6.33095,6.24187,6.26041,87419268,0
+SSO.US,D,20140505,000000,6.19875,6.29126,6.16453,6.28491,55942362,0
+SSO.US,D,20140506,000000,6.25406,6.26435,6.17236,6.17721,70124956,0
+SSO.US,D,20140507,000000,6.2164,6.25118,6.12339,6.24627,100426029,0
+SSO.US,D,20140508,000000,6.23501,6.32212,6.19387,6.23158,70917654,0
+SSO.US,D,20140509,000000,6.23304,6.25651,6.17624,6.25406,67765004,0
+SSO.US,D,20140512,000000,6.30549,6.37792,6.30351,6.37252,52361471,0
+SSO.US,D,20140513,000000,6.38721,6.41557,6.37105,6.38182,55008651,0
+SSO.US,D,20140514,000000,6.37351,6.37889,6.30549,6.3241,54501952,0
+SSO.US,D,20140515,000000,6.29617,6.2996,6.15033,6.21102,109746563,0
+SSO.US,D,20140516,000000,6.21933,6.25945,6.16846,6.25748,78271173,0
+SSO.US,D,20140519,000000,6.23108,6.31038,6.21883,6.30205,44907570,0
+SSO.US,D,20140520,000000,6.29471,6.29567,6.18604,6.21443,267973103,0
+SSO.US,D,20140521,000000,6.25356,6.32899,6.2521,6.32164,63629582,0
+SSO.US,D,20140522,000000,6.32654,6.38133,6.30549,6.35442,51236302,0
+SSO.US,D,20140523,000000,6.36518,6.41411,6.36126,6.40631,41169853,0
+SSO.US,D,20140527,000000,6.45378,6.48854,6.44691,6.48561,41707411,0
+SSO.US,D,20140528,000000,6.48365,6.50418,6.45428,6.47386,56411477,0
+SSO.US,D,20140529,000000,6.50613,6.54238,6.47139,6.54238,50564117,0
+SSO.US,D,20140530,000000,6.5267,6.57073,6.51885,6.56001,54874947,0
+SSO.US,D,20140602,000000,6.58149,6.58344,6.51494,6.57563,52386953,0
+SSO.US,D,20140603,000000,6.54433,6.57759,6.53356,6.57121,42358584,0
+SSO.US,D,20140604,000000,6.5453,6.60403,6.53307,6.59815,37758685,0
+SSO.US,D,20140605,000000,6.60942,6.69703,6.5649,6.68088,70736570,0
+SSO.US,D,20140606,000000,6.71123,6.75037,6.70635,6.74594,45852139,0
+SSO.US,D,20140609,000000,6.74252,6.79443,6.73372,6.76017,49451283,0
+SSO.US,D,20140610,000000,6.74351,6.76408,6.71516,6.7621,32513481,0
+SSO.US,D,20140611,000000,6.71467,6.72887,6.68382,6.71612,51767121,0
+SSO.US,D,20140612,000000,6.69654,6.70635,6.58932,6.61921,75836895,0
+SSO.US,D,20140613,000000,6.64175,6.67107,6.60109,6.65883,44484373,0
+SSO.US,D,20140616,000000,6.64271,6.69753,6.62509,6.66814,40014145,0
+SSO.US,D,20140617,000000,6.64809,6.71516,6.63585,6.70339,36161460,0
+SSO.US,D,20140618,000000,6.70635,6.81202,6.67742,6.80228,55301893,0
+SSO.US,D,20140619,000000,6.81398,6.82768,6.7719,6.82084,51565183,0
+SSO.US,D,20140620,000000,6.85219,6.85511,6.83161,6.84532,45062778,0
+SSO.US,D,20140623,000000,6.84729,6.85317,6.8179,6.84386,30599631,0
+SSO.US,D,20140624,000000,6.81693,6.88449,6.74449,6.75917,67632449,0
+SSO.US,D,20140625,000000,6.72887,6.83357,6.72887,6.8179,50467241,0
+SSO.US,D,20140626,000000,6.82378,6.82378,6.71907,6.80765,61228877,0
+SSO.US,D,20140627,000000,6.77681,6.83946,6.7719,6.83504,38286810,0
+SSO.US,D,20140630,000000,6.82867,6.85952,6.81693,6.82867,35301802,0
+SSO.US,D,20140701,000000,6.86196,6.96084,6.85805,6.91873,156445184,0
+SSO.US,D,20140702,000000,6.91777,6.94862,6.91382,6.93146,34649519,0
+SSO.US,D,20140703,000000,6.97209,7.00684,6.96281,7.00635,25477588,0
+SSO.US,D,20140707,000000,6.97451,6.98528,6.93146,6.95303,46191369,0
+SSO.US,D,20140708,000000,6.92755,6.93048,6.82768,6.86101,65326517,0
+SSO.US,D,20140709,000000,6.89425,6.9344,6.86686,6.92413,40034562,0
+SSO.US,D,20140710,000000,6.7866,6.90403,6.77779,6.86883,51992350,0
+SSO.US,D,20140711,000000,6.86001,6.8962,6.83014,6.88648,32663663,0
+SSO.US,D,20140714,000000,6.95694,6.97451,6.9447,6.95595,33186586,0
+SSO.US,D,20140715,000000,6.96575,6.99214,6.86883,6.93146,58499999,0
+SSO.US,D,20140716,000000,6.99117,7.00195,6.94126,6.98334,137540922,0
+SSO.US,D,20140717,000000,6.9398,6.99018,6.80228,6.82279,91220270,0
+SSO.US,D,20140718,000000,6.86736,6.97451,6.85708,6.96084,53079001,0
+SSO.US,D,20140721,000000,6.9148,6.9452,6.87079,6.93146,50050603,0
+SSO.US,D,20140722,000000,6.98334,7.0186,6.9706,6.99313,33710148,0
+SSO.US,D,20140723,000000,7.01371,7.03916,6.98822,7.02642,28962761,0
+SSO.US,D,20140724,000000,7.04015,7.05382,7.01272,7.02497,33247191,0
+SSO.US,D,20140725,000000,6.98677,6.99704,6.93146,6.95938,51474018,0
+SSO.US,D,20140728,000000,6.96281,6.9843,6.88156,6.96281,46316841,0
+SSO.US,D,20140729,000000,6.98922,7.0088,6.90209,6.90308,51279745,0
+SSO.US,D,20140730,000000,6.95303,6.9706,6.84923,6.90798,53673569,0
+SSO.US,D,20140731,000000,6.80765,6.82182,6.62606,6.63194,116497377,0
+SSO.US,D,20140801,000000,6.5962,6.67742,6.5267,6.59324,226639359,0
+SSO.US,D,20140804,000000,6.61529,6.71319,6.55902,6.68528,66846152,0
+SSO.US,D,20140805,000000,6.63096,6.66422,6.50809,6.55511,94706395,0
+SSO.US,D,20140806,000000,6.49388,6.61284,6.49101,6.55705,59243631,0
+SSO.US,D,20140807,000000,6.61872,6.62998,6.45573,6.48561,91605791,0
+SSO.US,D,20140808,000000,6.51788,6.64468,6.48266,6.63635,57429511,0
+SSO.US,D,20140811,000000,6.6848,6.73372,6.66959,6.67303,45825965,0
+SSO.US,D,20140812,000000,6.6603,6.69947,6.61529,6.65539,68174019,0
+SSO.US,D,20140813,000000,6.70828,6.7621,6.68675,6.74939,55297357,0
+SSO.US,D,20140814,000000,6.76799,6.81006,6.75624,6.81006,42503999,0
+SSO.US,D,20140815,000000,6.85952,6.87225,6.71026,6.80814,102269329,0
+SSO.US,D,20140818,000000,6.88255,6.92755,6.87373,6.92069,118843874,0
+SSO.US,D,20140819,000000,6.95401,7.00341,6.94126,6.99214,37310276,0
+SSO.US,D,20140820,000000,6.97549,7.04602,6.97209,7.03133,59962245,0
+SSO.US,D,20140821,000000,7.04406,7.09005,7.03231,7.06947,47253648,0
+SSO.US,D,20140822,000000,7.06066,7.08614,7.0186,7.04798,80140713,0
+SSO.US,D,20140825,000000,7.11649,7.14387,7.09788,7.12041,55911711,0
+SSO.US,D,20140826,000000,7.12967,7.16542,7.12532,7.13211,38743341,0
+SSO.US,D,20140827,000000,7.13603,7.14583,7.10278,7.12629,35202268,0
+SSO.US,D,20140828,000000,7.07437,7.12334,7.0636,7.11454,50007674,0
+SSO.US,D,20140829,000000,7.13896,7.1566,7.09298,7.15465,50653225,0
+SSO.US,D,20140902,000000,7.17619,7.17619,7.09594,7.14682,132008464,0
+SSO.US,D,20140903,000000,7.20167,7.20362,7.12041,7.14191,68352882,0
+SSO.US,D,20140904,000000,7.16247,7.21532,7.08122,7.11748,86647598,0
+SSO.US,D,20140905,000000,7.11454,7.18794,7.06262,7.18353,65898986,0
+SSO.US,D,20140908,000000,7.16933,7.18794,7.10424,7.14583,69238184,0
+SSO.US,D,20140909,000000,7.13113,7.14191,7.02642,7.05772,82313064,0
+SSO.US,D,20140910,000000,7.06458,7.1155,7.01466,7.10915,71543288,0
+SSO.US,D,20140911,000000,7.04893,7.12434,7.03866,7.12041,65669817,0
+SSO.US,D,20140912,000000,7.10963,7.10963,6.99901,7.04015,87743757,0
+SSO.US,D,20140915,000000,7.03866,7.05086,6.98528,7.02741,57374524,0
+SSO.US,D,20140916,000000,7.00293,7.15757,6.99313,7.13555,118487020,0
+SSO.US,D,20140917,000000,7.15757,7.21874,7.08417,7.15073,102496785,0
+SSO.US,D,20140918,000000,7.19677,7.23247,7.17914,7.22707,63556219,0
+SSO.US,D,20140919,000000,7.27801,7.2902,7.18794,7.21336,71884236,0
+SSO.US,D,20140922,000000,7.19138,7.19285,7.07632,7.10474,90687834,0
+SSO.US,D,20140923,000000,7.05282,7.11357,7.02006,7.02497,88219195,0
+SSO.US,D,20140924,000000,7.02741,7.14093,6.98922,7.13457,70091565,0
+SSO.US,D,20140925,000000,7.09594,7.09594,6.89719,6.89818,136869922,0
+SSO.US,D,20140926,000000,6.92656,7.04505,6.90798,7.01272,51631463,0
+SSO.US,D,20140929,000000,6.88841,7.00977,6.87764,6.98528,58371988,0
+SSO.US,D,20140930,000000,6.99803,7.03817,6.9197,6.9447,64791233,0
+SSO.US,D,20141001,000000,6.92363,6.92854,6.72983,6.76113,122049164,0
+SSO.US,D,20141002,000000,6.74546,6.80765,6.62019,6.76067,103799726,0
+SSO.US,D,20141003,000000,6.85268,6.93832,6.81006,6.90891,65359036,0
+SSO.US,D,20141006,000000,6.96674,6.98677,6.84435,6.89132,102479847,0
+SSO.US,D,20141007,000000,6.82279,6.85071,6.67742,6.68282,134095597,0
+SSO.US,D,20141008,000000,6.68675,6.93146,6.61626,6.91189,139773202,0
+SSO.US,D,20141009,000000,6.88934,6.90891,6.62754,6.63585,175895408,0
+SSO.US,D,20141010,000000,6.63438,6.70045,6.48365,6.48756,169076425,0
+SSO.US,D,20141013,000000,6.48216,6.52573,6.26483,6.27218,152789959,0
+SSO.US,D,20141014,000000,6.34069,6.43174,6.24677,6.2996,185111924,0
+SSO.US,D,20141015,000000,6.12046,6.23452,5.90268,6.20073,270634432,0
+SSO.US,D,20141016,000000,5.97952,6.28149,5.97169,6.19093,231647359,0
+SSO.US,D,20141017,000000,6.33775,6.42634,6.28295,6.34266,144965284,0
+SSO.US,D,20141020,000000,6.3192,6.47337,6.3138,6.46553,94298497,0
+SSO.US,D,20141021,000000,6.55902,6.72934,6.54433,6.72102,116824385,0
+SSO.US,D,20141022,000000,6.74546,6.77876,6.61872,6.62754,112794828,0
+SSO.US,D,20141023,000000,6.7582,6.86196,6.73273,6.77779,85089567,0
+SSO.US,D,20141024,000000,6.79836,6.88449,6.74889,6.87569,91884346,0
+SSO.US,D,20141027,000000,6.83357,6.88255,6.78366,6.81497,81667636,0
+SSO.US,D,20141028,000000,6.90891,7.02054,6.90209,7.0186,63292205,0
+SSO.US,D,20141029,000000,7.03034,7.07047,6.90501,7.00095,111321747,0
+SSO.US,D,20141030,000000,6.96084,7.12775,6.94713,7.09005,82446377,0
+SSO.US,D,20141031,000000,7.25842,7.26135,7.18794,7.24862,93057868,0
+SSO.US,D,20141103,000000,7.26822,7.30392,7.22463,7.25598,62054365,0
+SSO.US,D,20141104,000000,7.21874,7.2447,7.13555,7.20945,108015883,0
+SSO.US,D,20141105,000000,7.31471,7.3152,7.23394,7.30048,75180150,0
+SSO.US,D,20141106,000000,7.30538,7.36464,7.24765,7.35974,66495260,0
+SSO.US,D,20141107,000000,7.35877,7.3881,7.31665,7.37095,63131559,0
+SSO.US,D,20141110,000000,7.37537,7.41944,7.35436,7.41455,26872747,0
+SSO.US,D,20141111,000000,7.42239,7.43904,7.39104,7.42875,30923770,0
+SSO.US,D,20141112,000000,7.37095,7.43315,7.36661,7.41554,42385507,0
+SSO.US,D,20141113,000000,7.42875,7.47571,7.35925,7.42729,54746969,0
+SSO.US,D,20141114,000000,7.42239,7.45075,7.39544,7.43365,28122960,0
+SSO.US,D,20141117,000000,7.40279,7.45662,7.39006,7.44295,42489194,0
+SSO.US,D,20141118,000000,7.44589,7.55499,7.44589,7.52807,59719241,0
+SSO.US,D,20141119,000000,7.50951,7.52807,7.43658,7.50116,50953095,0
+SSO.US,D,20141120,000000,7.43216,7.53884,7.42778,7.53052,43814602,0
+SSO.US,D,20141121,000000,7.67984,7.68813,7.55942,7.60637,51741899,0
+SSO.US,D,20141124,000000,7.64656,7.66416,7.62892,7.65536,43539903,0
+SSO.US,D,20141125,000000,7.67348,7.69351,7.62009,7.64752,45200711,0
+SSO.US,D,20141126,000000,7.65339,7.6896,7.63675,7.68179,26564959,0
+SSO.US,D,20141128,000000,7.66809,7.69693,7.62596,7.64998,22863628,0
+SSO.US,D,20141201,000000,7.58537,7.59761,7.51293,7.54181,72702855,0
+SSO.US,D,20141202,000000,7.54373,7.65488,7.54181,7.63382,53663690,0
+SSO.US,D,20141203,000000,7.65143,7.71457,7.63675,7.69742,43729574,0
+SSO.US,D,20141204,000000,7.66857,7.72337,7.60835,7.67592,51447009,0
+SSO.US,D,20141205,000000,7.69399,7.73759,7.67005,7.70576,44364525,0
+SSO.US,D,20141208,000000,7.67005,7.71116,7.54961,7.60153,62786469,0
+SSO.US,D,20141209,000000,7.43464,7.59909,7.40084,7.58783,98609478,0
+SSO.US,D,20141210,000000,7.54717,7.55207,7.32841,7.3475,122154674,0
+SSO.US,D,20141211,000000,7.39544,7.56236,7.38419,7.41357,79246391,0
+SSO.US,D,20141212,000000,7.30784,7.39104,7.17718,7.18059,117416599,0
+SSO.US,D,20141215,000000,7.25645,7.29607,7.02888,7.07437,121166817,0
+SSO.US,D,20141216,000000,7.01272,7.28388,6.95938,6.96281,147955879,0
+SSO.US,D,20141217,000000,7.00341,7.27704,6.99117,7.24375,131040803,0
+SSO.US,D,20141218,000000,7.44878,7.59957,7.39201,7.59957,88371448,0
+SSO.US,D,20141219,000000,7.65633,7.72192,7.59566,7.66221,65573486,0
+SSO.US,D,20141222,000000,7.68081,7.73267,7.65829,7.72926,27486469,0
+SSO.US,D,20141223,000000,7.787,7.79141,7.73759,7.75521,30525306,0
+SSO.US,D,20141224,000000,7.77475,7.79583,7.75422,7.75422,11756715,0
+SSO.US,D,20141226,000000,7.79583,7.8345,7.7919,7.80658,11643665,0
+SSO.US,D,20141229,000000,7.79336,7.84136,7.78358,7.82129,15662965,0
+SSO.US,D,20141230,000000,7.78258,7.79583,7.73171,7.74151,20708615,0
+SSO.US,D,20141231,000000,7.76595,7.7816,7.57314,7.58537,36217389,0
+SSO.US,D,20150102,000000,7.64264,7.68278,7.4821,7.57508,44757775,0
+SSO.US,D,20150105,000000,7.48161,7.49531,7.27507,7.2995,95255739,0
+SSO.US,D,20150106,000000,7.32841,7.37342,7.09395,7.16834,123832279,0
+SSO.US,D,20150107,000000,7.27849,7.37095,7.24029,7.34702,64998625,0
+SSO.US,D,20150108,000000,7.46544,7.62009,7.46396,7.60545,62097698,0
+SSO.US,D,20150109,000000,7.63725,7.63773,7.42532,7.47425,75006877,0
+SSO.US,D,20150112,000000,7.48845,7.50413,7.30981,7.35877,51777823,0
+SSO.US,D,20150113,000000,7.46739,7.56528,7.20704,7.32057,106842018,0
+SSO.US,D,20150114,000000,7.14533,7.2491,7.06654,7.22952,100607201,0
+SSO.US,D,20150115,000000,7.28388,7.31273,7.09005,7.09885,79418177,0
+SSO.US,D,20150116,000000,7.08319,7.29757,7.06458,7.27997,70457276,0
+SSO.US,D,20150120,000000,7.33575,7.36171,7.17914,7.31322,71848975,0
+SSO.US,D,20150121,000000,7.27263,7.42875,7.23394,7.38567,73377948,0
+SSO.US,D,20150122,000000,7.45466,7.61913,7.33429,7.60545,76593355,0
+SSO.US,D,20150123,000000,7.57901,7.60737,7.51197,7.5198,50400980,0
+SSO.US,D,20150126,000000,7.50607,7.56626,7.44245,7.55598,39457416,0
+SSO.US,D,20150127,000000,7.37732,7.45954,7.28584,7.35828,79097223,0
+SSO.US,D,20150128,000000,7.46202,7.46935,7.15365,7.16443,74903412,0
+SSO.US,D,20150129,000000,7.1752,7.32253,7.0636,7.30295,60234768,0
+SSO.US,D,20150130,000000,7.19382,7.31273,7.09594,7.11944,78675301,0
+SSO.US,D,20150202,000000,7.15955,7.2995,7.00293,7.28826,73932668,0
+SSO.US,D,20150203,000000,7.36754,7.50266,7.33819,7.49974,67924290,0
+SSO.US,D,20150204,000000,7.43122,7.54181,7.40574,7.44345,56144981,0
+SSO.US,D,20150205,000000,7.50706,7.60835,7.49776,7.60056,51726843,0
+SSO.US,D,20150206,000000,7.6299,7.6769,7.50706,7.55256,51481228,0
+SSO.US,D,20150209,000000,7.4909,7.55648,7.44779,7.48403,47292276,0
+SSO.US,D,20150210,000000,7.57508,7.66516,7.49824,7.64017,40060900,0
+SSO.US,D,20150211,000000,7.62596,7.69008,7.57018,7.65339,42057351,0
+SSO.US,D,20150212,000000,7.72337,7.80317,7.70968,7.79826,38521427,0
+SSO.US,D,20150213,000000,7.81149,7.86678,7.78895,7.86286,38808141,0
+SSO.US,D,20150217,000000,7.8355,7.90302,7.81295,7.89224,33848299,0
+SSO.US,D,20150218,000000,7.85306,7.89519,7.83011,7.8903,32301580,0
+SSO.US,D,20150219,000000,7.83646,7.90987,7.82226,7.88195,31441592,0
+SSO.US,D,20150220,000000,7.8399,7.97839,7.78456,7.97203,55548156,0
+SSO.US,D,20150223,000000,7.94999,7.96958,7.91429,7.96958,29704468,0
+SSO.US,D,20150224,000000,7.96222,8.03173,7.93725,8.01605,32142585,0
+SSO.US,D,20150225,000000,8.0043,8.04642,7.96812,7.99749,35886093,0
+SSO.US,D,20150226,000000,7.99112,8.0043,7.92599,7.98084,35459110,0
+SSO.US,D,20150227,000000,7.97349,7.99699,7.9255,7.93088,30209558,0
+SSO.US,D,20150302,000000,7.93528,8.03074,7.93088,8.02682,37651251,0
+SSO.US,D,20150303,000000,7.98769,7.99649,7.88195,7.95881,48590219,0
+SSO.US,D,20150304,000000,7.90841,7.91184,7.80365,7.8947,72738145,0
+SSO.US,D,20150305,000000,7.92115,7.93479,7.86482,7.9089,36105194,0
+SSO.US,D,20150306,000000,7.84429,7.87118,7.65633,7.68813,85008343,0
+SSO.US,D,20150309,000000,7.70673,7.78064,7.69399,7.7513,38938488,0
+SSO.US,D,20150310,000000,7.62304,7.63184,7.49531,7.49677,78570467,0
+SSO.US,D,20150311,000000,7.51539,7.53493,7.45416,7.46495,68759714,0
+SSO.US,D,20150312,000000,7.5198,7.65732,7.51247,7.65143,58131990,0
+SSO.US,D,20150313,000000,7.62793,7.63869,7.46495,7.56137,100905104,0
+SSO.US,D,20150316,000000,7.63184,7.76693,7.61913,7.76207,57533201,0
+SSO.US,D,20150317,000000,7.69008,7.74492,7.63968,7.71163,71229314,0
+SSO.US,D,20150318,000000,7.67102,7.95684,7.61226,7.89519,100428111,0
+SSO.US,D,20150319,000000,7.86091,7.8849,7.7919,7.82226,68035764,0
+SSO.US,D,20150320,000000,7.91134,8.00723,7.90401,7.96076,58416163,0
+SSO.US,D,20150323,000000,7.96272,8.0141,7.93334,7.93479,47893310,0
+SSO.US,D,20150324,000000,7.91966,7.96076,7.835,7.83841,58965931,0
+SSO.US,D,20150325,000000,7.85992,7.88048,7.60931,7.61471,89466335,0
+SSO.US,D,20150326,000000,7.55355,7.65536,7.4909,7.57901,94416621,0
+SSO.US,D,20150327,000000,7.56626,7.62596,7.54864,7.6103,60377516,0
+SSO.US,D,20150330,000000,7.70134,7.82129,7.69989,7.79729,50799453,0
+SSO.US,D,20150331,000000,7.71995,7.78358,7.65339,7.65829,72552508,0
+SSO.US,D,20150401,000000,7.65439,7.65439,7.51539,7.60835,86731200,0
+SSO.US,D,20150402,000000,7.59761,7.69742,7.58047,7.65339,56386242,0
+SSO.US,D,20150406,000000,7.57705,7.80561,7.56528,7.75962,61780547,0
+SSO.US,D,20150407,000000,7.7611,7.82861,7.71604,7.72288,46816484,0
+SSO.US,D,20150408,000000,7.74249,7.80854,7.70379,7.76985,66298619,0
+SSO.US,D,20150409,000000,7.75571,7.85893,7.7121,7.84037,52946372,0
+SSO.US,D,20150410,000000,7.85992,7.92648,7.84333,7.92164,36051590,0
+SSO.US,D,20150413,000000,7.90987,7.96762,7.8467,7.85356,46332048,0
+SSO.US,D,20150414,000000,7.83304,7.89664,7.77818,7.88097,47721557,0
+SSO.US,D,20150415,000000,7.92115,7.99649,7.91429,7.95096,50350530,0
+SSO.US,D,20150416,000000,7.92309,7.99259,7.90351,7.94558,44532381,0
+SSO.US,D,20150417,000000,7.83841,7.86139,7.69399,7.76354,94793110,0
+SSO.US,D,20150420,000000,7.8467,7.93384,7.8394,7.90546,48873405,0
+SSO.US,D,20150421,000000,7.96762,7.97937,7.85992,7.88636,41503321,0
+SSO.US,D,20150422,000000,7.91674,7.97937,7.8345,7.96222,44223174,0
+SSO.US,D,20150423,000000,7.92648,8.06061,7.91625,8.0014,57487042,0
+SSO.US,D,20150424,000000,8.04152,8.06406,7.99897,8.03759,41922981,0
+SSO.US,D,20150427,000000,8.09144,8.10123,7.95537,7.97054,53592003,0
+SSO.US,D,20150428,000000,7.97104,8.02682,7.86433,8.02193,58143656,0
+SSO.US,D,20150429,000000,7.93872,8.01163,7.88393,7.9539,83413539,0
+SSO.US,D,20150430,000000,7.90546,7.93971,7.73267,7.79923,95465080,0
+SSO.US,D,20150501,000000,7.86826,7.96762,7.85893,7.96372,60391036,0
+SSO.US,D,20150504,000000,8.00289,8.06209,7.99357,8.0141,48927058,0
+SSO.US,D,20150505,000000,7.98966,8.01899,7.81491,7.82763,70700200,0
+SSO.US,D,20150506,000000,7.87508,7.90302,7.66711,7.7611,98980930,0
+SSO.US,D,20150507,000000,7.75326,7.86139,7.72387,7.82226,57857816,0
+SSO.US,D,20150508,000000,7.97153,8.04739,7.96663,8.02976,63359153,0
+SSO.US,D,20150511,000000,8.02193,8.04887,7.94558,7.94949,44723021,0
+SSO.US,D,20150512,000000,7.87508,7.95341,7.80317,7.90253,58497893,0
+SSO.US,D,20150513,000000,7.94068,7.99749,7.88685,7.90695,48406364,0
+SSO.US,D,20150514,000000,7.99945,8.07875,7.97251,8.06993,48153772,0
+SSO.US,D,20150515,000000,8.08946,8.10123,8.04496,8.0875,32407640,0
+SSO.US,D,20150518,000000,8.07188,8.16194,8.06698,8.1355,33090086,0
+SSO.US,D,20150519,000000,8.1492,8.17365,8.10709,8.12914,28185149,0
+SSO.US,D,20150520,000000,8.13941,8.18884,8.09144,8.11788,23540091,0
+SSO.US,D,20150521,000000,8.10709,8.18786,8.09144,8.16729,21555324,0
+SSO.US,D,20150522,000000,8.13796,8.17217,8.12278,8.12962,15053431,0
+SSO.US,D,20150526,000000,8.08456,8.08946,7.91526,7.95684,36669000,0
+SSO.US,D,20150527,000000,7.99699,8.12375,7.96516,8.0973,22067732,0
+SSO.US,D,20150528,000000,8.07385,8.09534,8.02193,8.08362,29881562,0
+SSO.US,D,20150529,000000,8.07677,8.08168,7.96076,7.97937,27228213,0
+SSO.US,D,20150601,000000,8.04347,8.07385,7.94363,8.01212,39134912,0
+SSO.US,D,20150602,000000,7.97447,8.06209,7.91674,8.00043,27866938,0
+SSO.US,D,20150603,000000,8.04642,8.09877,7.99848,8.04544,30708791,0
+SSO.US,D,20150604,000000,7.97203,8.02976,7.87755,7.91674,45075072,0
+SSO.US,D,20150605,000000,7.86139,7.94018,7.81981,7.88097,41512607,0
+SSO.US,D,20150608,000000,7.87118,7.88097,7.77475,7.77917,31137627,0
+SSO.US,D,20150609,000000,7.77818,7.82716,7.72094,7.77917,29310631,0
+SSO.US,D,20150610,000000,7.84571,7.99848,7.84234,7.96076,37161705,0
+SSO.US,D,20150611,000000,8.00385,8.04887,7.98328,8.01019,32731720,0
+SSO.US,D,20150612,000000,7.93528,7.95341,7.86777,7.89421,39198715,0
+SSO.US,D,20150615,000000,7.78895,7.84818,7.72485,7.81981,55754802,0
+SSO.US,D,20150616,000000,7.81051,7.91526,7.79483,7.90596,39505148,0
+SSO.US,D,20150617,000000,7.93431,7.98769,7.83745,7.93187,47362780,0
+SSO.US,D,20150618,000000,7.98622,8.1404,7.97546,8.09045,51093243,0
+SSO.US,D,20150619,000000,8.07677,8.08168,7.99259,7.99848,24290461,0
+SSO.US,D,20150622,000000,8.112,8.16047,8.08847,8.11102,30485916,0
+SSO.US,D,20150623,000000,8.12472,8.14969,8.08362,8.11788,24811028,0
+SSO.US,D,20150624,000000,8.09144,8.12962,7.99897,7.99897,29183798,0
+SSO.US,D,20150625,000000,8.05132,8.05719,7.94803,7.94803,21008802,0
+SSO.US,D,20150626,000000,7.98476,8.00576,7.90056,7.94949,29119715,0
+SSO.US,D,20150629,000000,7.81588,7.87266,7.60931,7.62547,62893994,0
+SSO.US,D,20150630,000000,7.7503,7.75521,7.60545,7.65291,50061726,0
+SSO.US,D,20150701,000000,7.7919,7.80854,7.69889,7.76693,37274486,0
+SSO.US,D,20150702,000000,7.81001,7.82619,7.71701,7.75521,24804110,0
+SSO.US,D,20150706,000000,7.63576,7.77768,7.61961,7.70819,33481706,0
+SSO.US,D,20150707,000000,7.72485,7.81588,7.51637,7.79777,52164025,0
+SSO.US,D,20150708,000000,7.68378,7.71066,7.52225,7.54373,48220316,0
+SSO.US,D,20150709,000000,7.72728,7.7503,7.56236,7.56626,38575554,0
+SSO.US,D,20150710,000000,7.74787,7.79923,7.68863,7.75962,30858427,0
+SSO.US,D,20150713,000000,7.87854,7.94214,7.87068,7.93038,28476330,0
+SSO.US,D,20150714,000000,7.9255,8.02732,7.9255,8.00239,22665945,0
+SSO.US,D,20150715,000000,8.01163,8.04544,7.9539,7.99601,25714624,0
+SSO.US,D,20150716,000000,8.09144,8.12228,8.06895,8.11641,25853922,0
+SSO.US,D,20150717,000000,8.11982,8.1404,8.08555,8.13257,16678867,0
+SSO.US,D,20150720,000000,8.15803,8.18639,8.11395,8.14235,16431799,0
+SSO.US,D,20150721,000000,8.13059,8.15314,8.04935,8.07483,22858806,0
+SSO.US,D,20150722,000000,8.01163,8.07875,8.01067,8.04055,14686337,0
+SSO.US,D,20150723,000000,8.06307,8.0665,7.9255,7.95881,17920088,0
+SSO.US,D,20150724,000000,7.96565,7.96958,7.76354,7.78945,24239176,0
+SSO.US,D,20150727,000000,7.70968,7.75864,7.66368,7.69889,38082283,0
+SSO.US,D,20150728,000000,7.77378,7.90401,7.70279,7.88441,37445663,0
+SSO.US,D,20150729,000000,7.8996,8.018,7.88832,7.99455,29612996,0
+SSO.US,D,20150730,000000,7.94949,8.01703,7.89568,7.99897,27421472,0
+SSO.US,D,20150731,000000,8.04739,8.04739,7.95193,7.97546,23121900,0
+SSO.US,D,20150803,000000,7.973,7.9779,7.83695,7.91869,36902803,0
+SSO.US,D,20150804,000000,7.91625,7.95634,7.8472,7.8854,19998622,0
+SSO.US,D,20150805,000000,7.97054,8.03564,7.91771,7.94411,21367998,0
+SSO.US,D,20150806,000000,7.95782,7.96862,7.75962,7.82371,28957504,0
+SSO.US,D,20150807,000000,7.80022,7.81197,7.70279,7.78456,29045502,0
+SSO.US,D,20150810,000000,7.88048,7.98476,7.88048,7.97642,31632493,0
+SSO.US,D,20150811,000000,7.85601,7.89272,7.76451,7.82861,34892400,0
+SSO.US,D,20150812,000000,7.71457,7.86777,7.58487,7.8462,58142459,0
+SSO.US,D,20150813,000000,7.84136,7.89813,7.78358,7.83061,31203304,0
+SSO.US,D,20150814,000000,7.81931,7.89372,7.8012,7.8854,20113298,0
+SSO.US,D,20150817,000000,7.83695,7.97546,7.79287,7.97546,24339515,0
+SSO.US,D,20150818,000000,7.95293,7.98133,7.90791,7.92648,18913380,0
+SSO.US,D,20150819,000000,7.86188,7.93138,7.73074,7.8012,53221435,0
+SSO.US,D,20150820,000000,7.66809,7.71555,7.4713,7.4772,71983897,0
+SSO.US,D,20150821,000000,7.31471,7.39889,7.0039,7.01173,105655287,0
+SSO.US,D,20150824,000000,6.27709,6.88156,5.92962,6.43125,91329662,0
+SSO.US,D,20150825,000000,6.84729,6.84729,6.26679,6.27709,73569141,0
+SSO.US,D,20150826,000000,6.59766,6.77975,6.35295,6.76309,60398922,0
+SSO.US,D,20150827,000000,6.9491,7.10668,6.81398,7.09201,69643109,0
+SSO.US,D,20150828,000000,7.03623,7.13506,6.9995,7.09105,43747870,0
+SSO.US,D,20150831,000000,7.01272,7.08417,6.93245,6.98038,39491316,0
+SSO.US,D,20150901,000000,6.65149,6.77289,6.48953,6.55705,85877614,0
+SSO.US,D,20150902,000000,6.7621,6.81299,6.60697,6.81055,56575738,0
+SSO.US,D,20150903,000000,6.86784,6.99606,6.77975,6.82134,48951374,0
+SSO.US,D,20150904,000000,6.63293,6.70241,6.5453,6.61431,53604225,0
+SSO.US,D,20150908,000000,6.8463,6.95792,6.792,6.95303,38702891,0
+SSO.US,D,20150909,000000,7.08172,7.09005,6.72887,6.75917,42967881,0
+SSO.US,D,20150910,000000,6.74449,6.92952,6.72301,6.83211,44403150,0
+SSO.US,D,20150911,000000,6.79934,6.8962,6.74153,6.89228,26079064,0
+SSO.US,D,20150914,000000,6.91189,6.91189,6.80521,6.84287,27577475,0
+SSO.US,D,20150915,000000,6.88449,7.05183,6.84971,7.01371,28374290,0
+SSO.US,D,20150916,000000,7.03817,7.1522,7.01272,7.13996,31779246,0
+SSO.US,D,20150917,000000,7.12286,7.32546,7.07437,7.10375,63824663,0
+SSO.US,D,20150918,000000,6.89034,7.02448,6.83797,6.87373,71284007,0
+SSO.US,D,20150921,000000,6.94224,7.02839,6.85461,6.93881,42087573,0
+SSO.US,D,20150922,000000,6.76309,6.80129,6.66715,6.76408,52699481,0
+SSO.US,D,20150923,000000,6.77386,6.81545,6.69311,6.73469,33563595,0
+SSO.US,D,20150924,000000,6.63881,6.72983,6.52963,6.69654,63636428,0
+SSO.US,D,20150925,000000,6.81055,6.83651,6.61431,6.68772,84499790,0
+SSO.US,D,20150928,000000,6.61235,6.61921,6.32802,6.34949,79810148,0
+SSO.US,D,20150929,000000,6.36861,6.46797,6.27952,6.35735,69911266,0
+SSO.US,D,20150930,000000,6.51103,6.60697,6.4474,6.59422,67202849,0
+SSO.US,D,20151001,000000,6.62803,6.65295,6.47189,6.63144,56286545,0
+SSO.US,D,20151002,000000,6.46553,6.82867,6.4239,6.82867,78832513,0
+SSO.US,D,20151005,000000,6.92656,7.08905,6.92069,7.06947,39405496,0
+SSO.US,D,20151006,000000,7.0636,7.10524,6.96476,7.02104,37229788,0
+SSO.US,D,20151007,000000,7.09788,7.16542,6.9995,7.13603,41849775,0
+SSO.US,D,20151008,000000,7.10278,7.28874,7.07927,7.26527,48056700,0
+SSO.US,D,20151009,000000,7.27947,7.31322,7.21973,7.27263,25019139,0
+SSO.US,D,20151012,000000,7.2829,7.30392,7.24375,7.28536,14023892,0
+SSO.US,D,20151013,000000,7.22217,7.33232,7.18108,7.19627,23164058,0
+SSO.US,D,20151014,000000,7.19479,7.24029,7.10084,7.12041,29526990,0
+SSO.US,D,20151015,000000,7.18501,7.34309,7.15073,7.34309,30445245,0
+SSO.US,D,20151016,000000,7.37537,7.40915,7.31224,7.40279,27892826,0
+SSO.US,D,20151019,000000,7.35632,7.41651,7.32791,7.41064,20802966,0
+SSO.US,D,20151020,000000,7.37879,7.45075,7.35779,7.39447,18659579,0
+SSO.US,D,20151021,000000,7.43562,7.44493,7.29117,7.30832,33915950,0
+SSO.US,D,20151022,000000,7.39056,7.56824,7.37635,7.54571,42437509,0
+SSO.US,D,20151023,000000,7.69791,7.7513,7.6299,7.71995,40929812,0
+SSO.US,D,20151026,000000,7.70279,7.70819,7.64948,7.68278,20178239,0
+SSO.US,D,20151027,000000,7.62694,7.68129,7.59076,7.64801,21169008,0
+SSO.US,D,20151028,000000,7.67984,7.82471,7.62107,7.82276,34292870,0
+SSO.US,D,20151029,000000,7.78112,7.8472,7.76936,7.81688,21621822,0
+SSO.US,D,20151030,000000,7.8345,7.85992,7.73074,7.74442,23283795,0
+SSO.US,D,20151102,000000,7.7728,7.94803,7.76595,7.92456,22226413,0
+SSO.US,D,20151103,000000,7.90204,8.02585,7.88048,7.97153,18876726,0
+SSO.US,D,20151104,000000,8.00336,8.01067,7.88244,7.92648,23850962,0
+SSO.US,D,20151105,000000,7.93528,7.97546,7.83205,7.9089,22544292,0
+SSO.US,D,20151106,000000,7.87952,7.9255,7.78456,7.90302,27668528,0
+SSO.US,D,20151109,000000,7.84865,7.85992,7.67005,7.75619,32269378,0
+SSO.US,D,20151110,000000,7.71457,7.79287,7.68863,7.78258,19387290,0
+SSO.US,D,20151111,000000,7.81588,7.81834,7.72387,7.72728,21298854,0
+SSO.US,D,20151112,000000,7.63675,7.67788,7.51147,7.51247,36709528,0
+SSO.US,D,20151113,000000,7.47473,7.49824,7.33478,7.34211,45964694,0
+SSO.US,D,20151116,000000,7.32643,7.56824,7.31566,7.56334,35394935,0
+SSO.US,D,20151117,000000,7.59468,7.67005,7.51147,7.54669,47299508,0
+SSO.US,D,20151118,000000,7.59566,7.8061,7.59271,7.79434,34777723,0
+SSO.US,D,20151119,000000,7.78112,7.81834,7.75619,7.77967,17581935,0
+SSO.US,D,20151120,000000,7.84865,7.89664,7.80365,7.83695,20175683,0
+SSO.US,D,20151123,000000,7.8394,7.88832,7.77768,7.82079,18113176,0
+SSO.US,D,20151124,000000,7.73074,7.87658,7.69547,7.83841,26724126,0
+SSO.US,D,20151125,000000,7.85403,7.86922,7.81588,7.8394,12954370,0
+SSO.US,D,20151127,000000,7.84522,7.87068,7.80219,7.85259,8298111,0
+SSO.US,D,20151130,000000,7.86678,7.87952,7.77967,7.79043,29392067,0
+SSO.US,D,20151201,000000,7.84429,7.94949,7.82079,7.93725,28282818,0
+SSO.US,D,20151202,000000,7.93235,7.95978,7.75277,7.77378,26767745,0
+SSO.US,D,20151203,000000,7.79923,7.82079,7.4909,7.55158,40089705,0
+SSO.US,D,20151204,000000,7.59271,7.87755,7.57901,7.8472,40349689,0
+SSO.US,D,20151207,000000,7.82178,7.82178,7.66809,7.7513,23999693,0
+SSO.US,D,20151208,000000,7.61127,7.73074,7.56236,7.64948,29758803,0
+SSO.US,D,20151209,000000,7.5937,7.77768,7.44393,7.52855,49339263,0
+SSO.US,D,20151210,000000,7.53884,7.68278,7.51391,7.56724,30451996,0
+SSO.US,D,20151211,000000,7.38468,7.43904,7.24618,7.26626,57929968,0
+SSO.US,D,20151214,000000,7.2902,7.35289,7.13506,7.34798,61448842,0
+SSO.US,D,20151215,000000,7.4772,7.57901,7.46544,7.50463,36006256,0
+SSO.US,D,20151216,000000,7.59663,7.74787,7.48403,7.71799,45820505,0
+SSO.US,D,20151217,000000,7.74885,7.75375,7.48403,7.49237,34191667,0
+SSO.US,D,20151218,000000,7.42141,7.42972,7.20945,7.20945,48028877,0
+SSO.US,D,20151221,000000,7.32154,7.35045,7.22315,7.33134,36143725,0
+SSO.US,D,20151222,000000,7.41113,7.49335,7.32546,7.46495,31992871,0
+SSO.US,D,20151223,000000,7.55648,7.65536,7.54669,7.64702,27756726,0
+SSO.US,D,20151224,000000,7.62402,7.67445,7.60835,7.61617,8684816,0
+SSO.US,D,20151228,000000,7.56137,7.5937,7.49824,7.59271,18142045,0
+SSO.US,D,20151229,000000,7.6891,7.77917,7.68428,7.74934,21394659,0
+SSO.US,D,20151230,000000,7.72584,7.73662,7.62892,7.64557,13982853,0
+SSO.US,D,20151231,000000,7.58146,7.63773,7.48991,7.49482,39541853,0
+SSO.US,D,20160104,000000,7.23442,7.27997,7.10179,7.27997,61813958,0
+SSO.US,D,20160105,000000,7.30981,7.37587,7.20847,7.31125,41680558,0
+SSO.US,D,20160106,000000,7.08614,7.20798,7.03231,7.1155,49337821,0
+SSO.US,D,20160107,000000,6.86196,7.01761,6.74546,6.77583,76270597,0
+SSO.US,D,20160108,000000,6.86883,6.90011,6.60403,6.63096,66659848,0
+SSO.US,D,20160111,000000,6.70535,6.72983,6.48266,6.63438,71299759,0
+SSO.US,D,20160112,000000,6.76507,6.80814,6.57463,6.73763,61606111,0
+SSO.US,D,20160113,000000,6.80814,6.82966,6.37889,6.4073,79790875,0
+SSO.US,D,20160114,000000,6.46455,6.7122,6.33144,6.61626,69032854,0
+SSO.US,D,20160115,000000,6.25748,6.40192,6.17916,6.32996,97617635,0
+SSO.US,D,20160119,000000,6.47189,6.48953,6.22668,6.34558,79625464,0
+SSO.US,D,20160120,000000,6.142,6.3138,5.87623,6.19584,128875172,0
+SSO.US,D,20160121,000000,6.22326,6.40192,6.12241,6.26041,86784957,0
+SSO.US,D,20160122,000000,6.46455,6.52913,6.40337,6.51347,55762623,0
+SSO.US,D,20160125,000000,6.47189,6.48854,6.30058,6.31626,52554997,0
+SSO.US,D,20160126,000000,6.36126,6.51003,6.34266,6.48464,41889073,0
+SSO.US,D,20160127,000000,6.44251,6.58054,6.27413,6.34855,60617964,0
+SSO.US,D,20160128,000000,6.46945,6.48365,6.27902,6.41557,55154768,0
+SSO.US,D,20160129,000000,6.47189,6.72691,6.46603,6.7181,53003723,0
+SSO.US,D,20160201,000000,6.63929,6.78464,6.5957,6.72395,37413236,0
+SSO.US,D,20160202,000000,6.59718,6.60059,6.43368,6.47189,63898719,0
+SSO.US,D,20160203,000000,6.56001,6.58738,6.26825,6.55314,77098736,0
+SSO.US,D,20160204,000000,6.51691,6.65149,6.46455,6.5717,43259554,0
+SSO.US,D,20160205,000000,6.53452,6.53452,6.27316,6.32802,67345601,0
+SSO.US,D,20160208,000000,6.17916,6.19925,5.97657,6.15033,69625076,0
+SSO.US,D,20160209,000000,6.01232,6.25068,6.00546,6.14543,63602014,0
+SSO.US,D,20160210,000000,6.21443,6.34266,6.13124,6.13807,51761891,0
+SSO.US,D,20160211,000000,5.9467,6.06273,5.86643,5.99126,82124941,0
+SSO.US,D,20160212,000000,6.11458,6.23011,6.05439,6.22668,46986635,0
+SSO.US,D,20160216,000000,6.38133,6.43859,6.29666,6.43271,46737163,0
+SSO.US,D,20160217,000000,6.5316,6.67742,6.52278,6.64516,46872333,0
+SSO.US,D,20160218,000000,6.66666,6.67498,6.56735,6.59228,26456703,0
+SSO.US,D,20160219,000000,6.5267,6.59912,6.4812,6.58542,34851815,0
+SSO.US,D,20160222,000000,6.7122,6.78953,6.70927,6.77386,30173053,0
+SSO.US,D,20160223,000000,6.71661,6.744,6.59815,6.61284,28083485,0
+SSO.US,D,20160224,000000,6.49051,6.68723,6.39946,6.66913,61460075,0
+SSO.US,D,20160225,000000,6.70437,6.82867,6.64075,6.82867,45565169,0
+SSO.US,D,20160226,000000,6.90111,6.90601,6.78366,6.7964,52670501,0
+SSO.US,D,20160229,000000,6.79836,6.87373,6.67597,6.67597,38582494,0
+SSO.US,D,20160301,000000,6.79151,7.0088,6.75133,7.00586,42934649,0
+SSO.US,D,20160302,000000,6.97941,7.07047,6.9442,7.06947,45215983,0
+SSO.US,D,20160303,000000,7.05233,7.12286,7.0039,7.11845,28523981,0
+SSO.US,D,20160304,000000,7.13799,7.23197,7.07047,7.16052,39064058,0
+SSO.US,D,20160307,000000,7.08712,7.21288,7.08614,7.18208,27019708,0
+SSO.US,D,20160308,000000,7.08809,7.13113,7.00684,7.01761,35518030,0
+SSO.US,D,20160309,000000,7.08809,7.11993,7.02448,7.09005,31270488,0
+SSO.US,D,20160310,000000,7.14484,7.20945,6.9491,7.09692,51713444,0
+SSO.US,D,20160311,000000,7.22121,7.33429,7.2163,7.33183,30450598,0
+SSO.US,D,20160314,000000,7.28682,7.35192,7.2594,7.30636,19270116,0
+SSO.US,D,20160315,000000,7.22121,7.29167,7.20656,7.29167,21315673,0
+SSO.US,D,20160316,000000,7.24375,7.40476,7.24375,7.3744,31976144,0
+SSO.US,D,20160317,000000,7.36754,7.50756,7.3328,7.46346,27973330,0
+SSO.US,D,20160318,000000,7.50557,7.55256,7.48259,7.52469,26324548,0
+SSO.US,D,20160321,000000,7.49924,7.56334,7.48161,7.54373,19174784,0
+SSO.US,D,20160322,000000,7.47571,7.58636,7.46396,7.53394,22016680,0
+SSO.US,D,20160323,000000,7.50166,7.51784,7.42092,7.44003,25464510,0
+SSO.US,D,20160324,000000,7.34604,7.43315,7.32889,7.43072,21692409,0
+SSO.US,D,20160328,000000,7.46739,7.48306,7.39984,7.43611,21481006,0
+SSO.US,D,20160329,000000,7.40378,7.58293,7.37684,7.58293,28328270,0
+SSO.US,D,20160330,000000,7.66319,7.70329,7.6103,7.64358,27821012,0
+SSO.US,D,20160331,000000,7.63333,7.66907,7.59076,7.60931,20189294,0
+SSO.US,D,20160401,000000,7.51784,7.72192,7.48991,7.70722,23985164,0
+SSO.US,D,20160404,000000,7.70233,7.71799,7.6299,7.65829,25695929,0
+SSO.US,D,20160405,000000,7.5369,7.58194,7.48061,7.50657,29566752,0
+SSO.US,D,20160406,000000,7.51049,7.67202,7.48796,7.66416,31148921,0
+SSO.US,D,20160407,000000,7.57117,7.60153,7.41944,7.48061,35610740,0
+SSO.US,D,20160408,000000,7.58586,7.62107,7.4772,7.52758,31558913,0
+SSO.US,D,20160411,000000,7.58097,7.63576,7.47962,7.4865,32814537,0
+SSO.US,D,20160412,000000,7.5007,7.65047,7.46396,7.63087,33734155,0
+SSO.US,D,20160413,000000,7.70233,7.7865,7.69449,7.77917,34950183,0
+SSO.US,D,20160414,000000,7.7865,7.82371,7.7503,7.78014,22755507,0
+SSO.US,D,20160415,000000,7.77525,7.78993,7.73612,7.75913,23464323,0
+SSO.US,D,20160418,000000,7.70624,7.87364,7.70478,7.86971,21117610,0
+SSO.US,D,20160419,000000,7.9089,7.94313,7.84963,7.91625,28862095,0
+SSO.US,D,20160420,000000,7.92795,7.99699,7.88293,7.93384,25449462,0
+SSO.US,D,20160421,000000,7.93138,7.94605,7.82716,7.8521,33595752,0
+SSO.US,D,20160422,000000,7.82079,7.87364,7.77085,7.85452,22196455,0
+SSO.US,D,20160425,000000,7.79483,7.82079,7.74199,7.81883,19977559,0
+SSO.US,D,20160426,000000,7.85306,7.88931,7.80412,7.8472,17410828,0
+SSO.US,D,20160427,000000,7.81491,7.91232,7.78014,7.88048,27654342,0
+SSO.US,D,20160428,000000,7.81295,7.90791,7.69791,7.73857,35886501,0
+SSO.US,D,20160429,000000,7.68129,7.70968,7.55355,7.65536,49176575,0
+SSO.US,D,20160502,000000,7.69449,7.7875,7.65829,7.76936,28222884,0
+SSO.US,D,20160503,000000,7.65829,7.68229,7.57117,7.63479,41828206,0
+SSO.US,D,20160504,000000,7.54864,7.61325,7.50557,7.54471,40126330,0
+SSO.US,D,20160505,000000,7.59174,7.62107,7.50902,7.5506,20946294,0
+SSO.US,D,20160506,000000,7.48061,7.60637,7.46642,7.60251,20907407,0
+SSO.US,D,20160509,000000,7.58684,7.65047,7.57508,7.61814,12521638,0
+SSO.US,D,20160510,000000,7.67641,7.80317,7.66809,7.79923,13204505,0
+SSO.US,D,20160511,000000,7.76012,7.79336,7.65732,7.65732,16932129,0
+SSO.US,D,20160512,000000,7.71457,7.72633,7.57117,7.66123,22757593,0
+SSO.US,D,20160513,000000,7.63087,7.68129,7.49874,7.52758,21895824,0
+SSO.US,D,20160516,000000,7.54276,7.71555,7.53591,7.67298,15306077,0
+SSO.US,D,20160517,000000,7.64752,7.67298,7.48551,7.53591,20986095,0
+SSO.US,D,20160518,000000,7.49824,7.63576,7.44003,7.53786,31648348,0
+SSO.US,D,20160519,000000,7.46885,7.50557,7.37587,7.48551,28368912,0
+SSO.US,D,20160520,000000,7.53591,7.62107,7.53101,7.57117,18861907,0
+SSO.US,D,20160523,000000,7.57705,7.60153,7.53786,7.55207,7948296,0
+SSO.US,D,20160524,000000,7.62892,7.77818,7.62499,7.74688,12698397,0
+SSO.US,D,20160525,000000,7.80904,7.89126,7.80806,7.84818,25638639,0
+SSO.US,D,20160526,000000,7.87118,7.88783,7.83156,7.85699,9076918,0
+SSO.US,D,20160527,000000,7.87461,7.92456,7.87118,7.92456,15966620,0
+SSO.US,D,20160531,000000,7.94949,7.96172,7.8462,7.89813,18831993,0
+SSO.US,D,20160601,000000,7.8399,7.94313,7.82471,7.93038,11299234,0
+SSO.US,D,20160602,000000,7.89322,7.97546,7.8511,7.97447,16774455,0
+SSO.US,D,20160603,000000,7.92648,7.95881,7.81981,7.92795,25253519,0
+SSO.US,D,20160606,000000,7.96222,8.03857,7.94558,8.01115,16027487,0
+SSO.US,D,20160607,000000,8.02193,8.08265,8.018,8.03173,10386773,0
+SSO.US,D,20160608,000000,8.04544,8.09633,8.03614,8.08265,11050352,0
+SSO.US,D,20160609,000000,8.018,8.07285,7.99505,8.0611,16745974,0
+SSO.US,D,20160610,000000,7.94117,7.96862,7.86041,7.91232,30455312,0
+SSO.US,D,20160613,000000,7.85845,7.93138,7.77917,7.78847,19183719,0
+SSO.US,D,20160614,000000,7.75277,7.8061,7.66907,7.75913,34668046,0
+SSO.US,D,20160615,000000,7.78993,7.84333,7.71555,7.7322,24349849,0
+SSO.US,D,20160616,000000,7.65732,7.79384,7.57018,7.78258,33712847,0
+SSO.US,D,20160617,000000,7.77181,7.7728,7.66416,7.72387,26531829,0
+SSO.US,D,20160620,000000,7.89322,7.95096,7.81295,7.81981,38174259,0
+SSO.US,D,20160621,000000,7.85452,7.89911,7.81588,7.86433,31613892,0
+SSO.US,D,20160622,000000,7.88147,7.94313,7.82571,7.83695,17737917,0
+SSO.US,D,20160623,000000,7.96125,8.042,7.925,8.03759,20559468,0
+SSO.US,D,20160624,000000,7.48796,7.74396,7.42729,7.4532,92522543,0
+SSO.US,D,20160627,000000,7.34604,7.34604,7.12819,7.19088,79023719,0
+SSO.US,D,20160628,000000,7.3328,7.4532,7.30392,7.44878,47075067,0
+SSO.US,D,20160629,000000,7.57214,7.72584,7.56724,7.70918,42216220,0
+SSO.US,D,20160630,000000,7.74885,7.92065,7.69939,7.9133,33232430,0
+SSO.US,D,20160701,000000,7.9089,7.99357,7.90596,7.94803,23911404,0
+SSO.US,D,20160705,000000,7.88048,7.8854,7.78358,7.83596,32226168,0
+SSO.US,D,20160706,000000,7.79043,7.93971,7.73416,7.92892,36442092,0
+SSO.US,D,20160707,000000,7.94654,8.00289,7.85403,7.91575,40189014,0
+SSO.US,D,20160708,000000,8.03272,8.17464,8.0131,8.15314,33605899,0
+SSO.US,D,20160711,000000,8.20011,8.26175,8.17807,8.2138,25526789,0
+SSO.US,D,20160712,000000,8.29751,8.3577,8.27742,8.33124,20108036,0
+SSO.US,D,20160713,000000,8.36846,8.36944,8.2833,8.32634,18917405,0
+SSO.US,D,20160714,000000,8.44385,8.46342,8.38513,8.41838,38190327,0
+SSO.US,D,20160715,000000,8.47224,8.4742,8.3577,8.4008,23354622,0
+SSO.US,D,20160718,000000,8.40955,8.45951,8.3861,8.44481,14463524,0
+SSO.US,D,20160719,000000,8.40564,8.42816,8.38415,8.42424,13517535,0
+SSO.US,D,20160720,000000,8.46882,8.51626,8.42914,8.49767,15668813,0
+SSO.US,D,20160721,000000,8.48543,8.50451,8.391,8.42816,14713209,0
+SSO.US,D,20160722,000000,8.44089,8.51137,8.41887,8.51038,16226896,0
+SSO.US,D,20160725,000000,8.48689,8.49228,8.40759,8.4654,12853909,0
+SSO.US,D,20160726,000000,8.45364,8.49961,8.391,8.46638,17501758,0
+SSO.US,D,20160727,000000,8.50451,8.50846,8.37925,8.44874,22229979,0
+SSO.US,D,20160728,000000,8.43162,8.49472,8.39003,8.46638,11057846,0
+SSO.US,D,20160729,000000,8.44481,8.52705,8.41935,8.49571,14784212,0
+SSO.US,D,20160801,000000,8.49961,8.53489,8.43895,8.47958,12313368,0
+SSO.US,D,20160802,000000,8.45706,8.47127,8.29457,8.37434,19393818,0
+SSO.US,D,20160803,000000,8.36112,8.42424,8.33859,8.42424,11922285,0
+SSO.US,D,20160804,000000,8.42816,8.4654,8.39345,8.43502,8276967,0
+SSO.US,D,20160805,000000,8.50257,8.57696,8.48982,8.57009,11387908,0
+SSO.US,D,20160808,000000,8.59409,8.60144,8.54075,8.56666,7456525,0
+SSO.US,D,20160809,000000,8.57106,8.61858,8.5437,8.57106,9760350,0
+SSO.US,D,20160810,000000,8.58577,8.59067,8.49865,8.53489,22387714,0
+SSO.US,D,20160811,000000,8.57891,8.6318,8.55595,8.60829,10326435,0
+SSO.US,D,20160812,000000,8.57891,8.61418,8.55839,8.59409,13235158,0
+SSO.US,D,20160815,000000,8.6274,8.67486,8.62592,8.64253,8188450,0
+SSO.US,D,20160816,000000,8.60241,8.61075,8.55448,8.55741,16414134,0
+SSO.US,D,20160817,000000,8.55741,8.59752,8.47958,8.5838,19154743,0
+SSO.US,D,20160818,000000,8.58185,8.62592,8.57403,8.62397,9924771,0
+SSO.US,D,20160819,000000,8.57891,8.61566,8.53685,8.60144,11653936,0
+SSO.US,D,20160822,000000,8.57499,8.61809,8.54174,8.59752,13821962,0
+SSO.US,D,20160823,000000,8.65134,8.68171,8.62592,8.62592,11000328,0
+SSO.US,D,20160824,000000,8.61709,8.62495,8.50451,8.54762,20663337,0
+SSO.US,D,20160825,000000,8.50647,8.56814,8.49277,8.53194,14286471,0
+SSO.US,D,20160826,000000,8.54762,8.64062,8.4174,8.49767,39492203,0
+SSO.US,D,20160829,000000,8.51038,8.60341,8.50451,8.57891,9127707,0
+SSO.US,D,20160830,000000,8.57255,8.59655,8.50061,8.54859,8688146,0
+SSO.US,D,20160831,000000,8.52413,8.53097,8.43062,8.50451,21082840,0
+SSO.US,D,20160901,000000,8.50355,8.52998,8.39784,8.50257,43042190,0
+SSO.US,D,20160902,000000,8.57891,8.61908,8.52705,8.57696,20864070,0
+SSO.US,D,20160906,000000,8.60732,8.63473,8.53931,8.63082,11749263,0
+SSO.US,D,20160907,000000,8.61222,8.64549,8.57403,8.6318,13829329,0
+SSO.US,D,20160908,000000,8.59752,8.62151,8.56035,8.59164,15928329,0
+SSO.US,D,20160909,000000,8.47029,8.47029,8.17365,8.17365,61026769,0
+SSO.US,D,20160912,000000,8.10806,8.44579,8.09926,8.40858,44460317,0
+SSO.US,D,20160913,000000,8.29162,8.31513,8.11296,8.16629,80319376,0
+SSO.US,D,20160914,000000,8.17365,8.2784,8.11004,8.15558,36705443,0
+SSO.US,D,20160915,000000,8.1448,8.35622,8.13059,8.32634,34414494,0
+SSO.US,D,20160916,000000,8.26075,8.28231,8.19618,8.25833,26065700,0
+SSO.US,D,20160919,000000,8.31759,8.37434,8.23193,8.26075,25299291,0
+SSO.US,D,20160920,000000,8.33614,8.35035,8.25833,8.26273,23391605,0
+SSO.US,D,20160921,000000,8.32149,8.46293,8.26175,8.44139,29198060,0
+SSO.US,D,20160922,000000,8.53733,8.57891,8.51675,8.55251,24087744,0
+SSO.US,D,20160923,000000,8.51529,8.52606,8.45118,8.45706,21530367,0
+SSO.US,D,20160926,000000,8.38513,8.39982,8.30339,8.32149,19162501,0
+SSO.US,D,20160927,000000,8.30681,8.43211,8.27251,8.42327,19166796,0
+SSO.US,D,20160928,000000,8.44481,8.52019,8.3567,8.50747,16393676,0
+SSO.US,D,20160929,000000,8.48787,8.52314,8.30339,8.35526,37299725,0
+SSO.US,D,20160930,000000,8.42327,8.54075,8.40663,8.48107,21490190,0
+SSO.US,D,20161003,000000,8.43796,8.45462,8.37925,8.43211,16676491,0
+SSO.US,D,20161004,000000,8.44776,8.46638,8.29505,8.3577,29428486,0
+SSO.US,D,20161005,000000,8.40663,8.4605,8.4008,8.42472,11307249,0
+SSO.US,D,20161006,000000,8.39737,8.45364,8.35279,8.43895,18218835,0
+SSO.US,D,20161007,000000,8.45706,8.47274,8.30828,8.3768,45106078,0
+SSO.US,D,20161010,000000,8.4605,8.50355,8.44874,8.4605,11247843,0
+SSO.US,D,20161011,000000,8.42131,8.42816,8.18248,8.2549,49598984,0
+SSO.US,D,20161012,000000,8.26075,8.31563,8.21527,8.27251,19729615,0
+SSO.US,D,20161013,000000,8.15068,8.25981,8.07483,8.21478,35120783,0
+SSO.US,D,20161014,000000,8.3024,8.34447,8.21772,8.2236,28543487,0
+SSO.US,D,20161017,000000,8.21772,8.24123,8.14871,8.16974,19114367,0
+SSO.US,D,20161018,000000,8.30094,8.31073,8.23193,8.26175,17845393,0
+SSO.US,D,20161019,000000,8.28672,8.33712,8.25734,8.3024,14273908,0
+SSO.US,D,20161020,000000,8.27644,8.32881,8.2187,8.2784,23093839,0
+SSO.US,D,20161021,000000,8.20842,8.29261,8.19128,8.28086,15550580,0
+SSO.US,D,20161024,000000,8.36112,8.38756,8.32248,8.34888,10617967,0
+SSO.US,D,20161025,000000,8.34007,8.36112,8.2838,8.29898,18510024,0
+SSO.US,D,20161026,000000,8.2236,8.31759,8.20352,8.26273,17407733,0
+SSO.US,D,20161027,000000,8.33124,8.33124,8.2138,8.22261,25333808,0
+SSO.US,D,20161028,000000,8.2187,8.2784,8.10905,8.1712,42885816,0
+SSO.US,D,20161031,000000,8.20254,8.21968,8.15656,8.16874,19202690,0
+SSO.US,D,20161101,000000,8.20107,8.20352,7.94509,8.05621,45139063,0
+SSO.US,D,20161102,000000,8.02389,8.05818,7.9182,7.95489,31623558,0
+SSO.US,D,20161103,000000,7.97153,7.99209,7.85845,7.88244,21818256,0
+SSO.US,D,20161104,000000,7.8898,7.96516,7.85403,7.86139,23589599,0
+SSO.US,D,20161107,000000,8.0807,8.21284,8.07089,8.20254,35709342,0
+SSO.US,D,20161108,000000,8.17365,8.33369,8.1492,8.27644,29898338,0
+SSO.US,D,20161109,000000,8.14235,8.51335,8.12668,8.46147,69551084,0
+SSO.US,D,20161110,000000,8.53293,8.60976,8.36749,8.49865,66412682,0
+SSO.US,D,20161111,000000,8.43404,8.48206,8.37582,8.4605,40941012,0
+SSO.US,D,20161114,000000,8.50942,8.52606,8.40564,8.47518,30283064,0
+SSO.US,D,20161115,000000,8.50942,8.6039,8.4918,8.6039,20100242,0
+SSO.US,D,20161116,000000,8.54909,8.59311,8.53881,8.57403,12540862,0
+SSO.US,D,20161117,000000,8.58626,8.66506,8.57891,8.6626,22450675,0
+SSO.US,D,20161118,000000,8.66897,8.68171,8.6039,8.62397,13461784,0
+SSO.US,D,20161121,000000,8.67338,8.75169,8.66016,8.74582,18692320,0
+SSO.US,D,20161122,000000,8.78059,8.80067,8.71552,8.78451,15899974,0
+SSO.US,D,20161123,000000,8.73601,8.79772,8.71648,8.7938,21679802,0
+SSO.US,D,20161125,000000,8.82705,8.85841,8.81728,8.85841,7070454,0
+SSO.US,D,20161128,000000,8.82804,8.85547,8.76493,8.78206,27825703,0
+SSO.US,D,20161129,000000,8.77813,8.84959,8.74826,8.8104,19199496,0
+SSO.US,D,20161130,000000,8.86623,8.88088,8.75904,8.75904,26249438,0
+SSO.US,D,20161201,000000,8.79137,8.79137,8.66701,8.69298,41359171,0
+SSO.US,D,20161202,000000,8.70669,8.75169,8.67486,8.70767,17790810,0
+SSO.US,D,20161205,000000,8.78304,8.84323,8.76736,8.8104,19028626,0
+SSO.US,D,20161206,000000,8.83002,8.87015,8.78548,8.86723,22037277,0
+SSO.US,D,20161207,000000,8.84959,9.10608,8.84175,9.09333,34242337,0
+SSO.US,D,20161208,000000,9.09727,9.18928,9.0718,9.14617,31555814,0
+SSO.US,D,20161209,000000,9.16283,9.25386,9.16186,9.25094,19434244,0
+SSO.US,D,20161212,000000,9.24358,9.29007,9.1932,9.23038,20282758,0
+SSO.US,D,20161213,000000,9.28909,9.40022,9.28909,9.35472,26994167,0
+SSO.US,D,20161214,000000,9.32435,9.39139,9.15891,9.20295,65779901,0
+SSO.US,D,20161215,000000,9.22155,9.35569,9.20981,9.27003,25521902,0
+SSO.US,D,20161216,000000,9.31846,9.32336,9.20882,9.24213,20251929,0
+SSO.US,D,20161219,000000,9.25781,9.31846,9.24113,9.27248,18277326,0
+SSO.US,D,20161220,000000,9.33415,9.36444,9.3077,9.34198,19272553,0
+SSO.US,D,20161221,000000,9.33805,9.35275,9.2974,9.30084,19539482,0
+SSO.US,D,20161222,000000,9.28222,9.293,9.22643,9.26759,23873441,0
+SSO.US,D,20161223,000000,9.26661,9.29056,9.24996,9.29056,8620011,0
+SSO.US,D,20161227,000000,9.31455,9.37132,9.31064,9.33415,24066036,0
+SSO.US,D,20161228,000000,9.35667,9.35667,9.17067,9.18635,26301183,0
+SSO.US,D,20161229,000000,9.18732,9.2186,9.13345,9.17654,12843060,0
+SSO.US,D,20161230,000000,9.20785,9.21125,9.0424,9.11,20778675,0
+SSO.US,D,20170103,000000,9.2284,9.29153,9.13442,9.24408,25588535,0
+SSO.US,D,20170104,000000,9.27639,9.36643,9.27396,9.35275,19991199,0
+SSO.US,D,20170105,000000,9.32827,9.35373,9.26415,9.33561,20283020,0
+SSO.US,D,20170106,000000,9.34883,9.44669,9.2974,9.40315,22961392,0
+SSO.US,D,20170109,000000,9.37769,9.39238,9.33805,9.34198,20784220,0
+SSO.US,D,20170110,000000,9.34294,9.42177,9.30378,9.34003,17838183,0
+SSO.US,D,20170111,000000,9.32972,9.39139,9.27052,9.39139,26851349,0
+SSO.US,D,20170112,000000,9.34294,9.36251,9.2147,9.34883,39420229,0
+SSO.US,D,20170113,000000,9.36152,9.41588,9.35766,9.38798,18008853,0
+SSO.US,D,20170117,000000,9.32484,9.36444,9.2837,9.32142,23750290,0
+SSO.US,D,20170118,000000,9.34492,9.36444,9.29104,9.36152,29236483,0
+SSO.US,D,20170119,000000,9.36837,9.38356,9.25094,9.29594,13926305,0
+SSO.US,D,20170120,000000,9.35472,9.40608,9.30231,9.35177,46721010,0
+SSO.US,D,20170123,000000,9.32238,9.36152,9.23919,9.31064,24792889,0
+SSO.US,D,20170124,000000,9.32827,9.46627,9.31846,9.42029,22175633,0
+SSO.US,D,20170125,000000,9.51864,9.59014,9.503,9.58034,16720032,0
+SSO.US,D,20170126,000000,9.57593,9.60087,9.54507,9.57005,18859053,0
+SSO.US,D,20170127,000000,9.57593,9.59014,9.52057,9.54507,26691246,0
+SSO.US,D,20170130,000000,9.47264,9.47656,9.32727,9.43008,52113600,0
+SSO.US,D,20170131,000000,9.37132,9.42518,9.31846,9.42518,33821973,0
+SSO.US,D,20170201,000000,9.47557,9.50545,9.37034,9.42764,38257180,0
+SSO.US,D,20170202,000000,9.38847,9.46334,9.35955,9.43254,21359149,0
+SSO.US,D,20170203,000000,9.51864,9.58328,9.49321,9.56517,21062954,0
+SSO.US,D,20170206,000000,9.52547,9.56368,9.49958,9.53136,32407575,0
+SSO.US,D,20170207,000000,9.5676,9.59014,9.51379,9.5353,19431099,0
+SSO.US,D,20170208,000000,9.503,9.56612,9.47852,9.56027,18011777,0
+SSO.US,D,20170209,000000,9.57935,9.6968,9.57935,9.6616,18976317,0
+SSO.US,D,20170210,000000,9.70365,9.76531,9.69289,9.73696,15052383,0
+SSO.US,D,20170213,000000,9.79176,9.87492,9.79078,9.84659,15556857,0
+SSO.US,D,20170214,000000,9.82952,9.9308,9.79856,9.9308,22129605,0
+SSO.US,D,20170215,000000,9.9077,10.0493,9.90236,10.0285,16456650,0
+SSO.US,D,20170216,000000,10.0335,10.0503,9.94142,10.0169,24469943,0
+SSO.US,D,20170217,000000,9.94832,10.0419,9.94484,10.0369,23657654,0
+SSO.US,D,20170221,000000,10.0804,10.179,10.0804,10.1574,16617513,0
+SSO.US,D,20170222,000000,10.1188,10.1652,10.106,10.1441,12940659,0
+SSO.US,D,20170223,000000,10.1954,10.1964,10.0824,10.1624,19401091,0
+SSO.US,D,20170224,000000,10.0693,10.1847,10.0678,10.1799,25339406,0
+SSO.US,D,20170227,000000,10.175,10.2299,10.1476,10.2171,21941202,0
+SSO.US,D,20170228,000000,10.178,10.1994,10.1202,10.1634,29571843,0
+SSO.US,D,20170301,000000,10.3228,10.4853,10.3204,10.4325,21534050,0
+SSO.US,D,20170302,000000,10.4217,10.4217,10.3047,10.3169,20478351,0
+SSO.US,D,20170303,000000,10.3012,10.3381,10.2627,10.3228,13511279,0
+SSO.US,D,20170306,000000,10.2395,10.2924,10.1984,10.2591,23486928,0
+SSO.US,D,20170307,000000,10.2279,10.2642,10.177,10.2029,32532948,0
+SSO.US,D,20170308,000000,10.2264,10.2503,10.1441,10.1574,18546108,0
+SSO.US,D,20170309,000000,10.1672,10.2152,10.0869,10.1837,17310501,0
+SSO.US,D,20170310,000000,10.2784,10.2827,10.1599,10.2469,18026636,0
+SSO.US,D,20170313,000000,10.2469,10.266,10.2152,10.2627,10489445,0
+SSO.US,D,20170314,000000,10.2054,10.2122,10.1212,10.1886,23688515,0
+SSO.US,D,20170315,000000,10.241,10.4011,10.2171,10.3561,21835991,0
+SSO.US,D,20170316,000000,10.3747,10.3806,10.2853,10.3214,25476230,0
+SSO.US,D,20170317,000000,10.3463,10.361,10.2817,10.2817,8837796,0
+SSO.US,D,20170320,000000,10.2784,10.307,10.22,10.2567,11993685,0
+SSO.US,D,20170321,000000,10.3179,10.3296,9.98174,9.99387,45063577,0
+SSO.US,D,20170322,000000,9.99726,10.0668,9.93506,10.0414,21726194,0
+SSO.US,D,20170323,000000,10.0199,10.128,9.98074,10.0179,18999409,0
+SSO.US,D,20170324,000000,10.0528,10.1035,9.92794,10.0056,24180589,0
+SSO.US,D,20170327,000000,9.83538,10.0071,9.8113,9.97924,21070834,0
+SSO.US,D,20170328,000000,9.96026,10.1672,9.9425,10.1212,16984295,0
+SSO.US,D,20170329,000000,10.0943,10.1652,10.074,10.1466,9886545,0
+SSO.US,D,20170330,000000,10.1407,10.2274,10.1202,10.2014,13492635,0
+SSO.US,D,20170331,000000,10.1691,10.2254,10.1535,10.1614,11980989,0
+SSO.US,D,20170403,000000,10.1652,10.1837,10.0023,10.1235,20836230,0
+SSO.US,D,20170404,000000,10.0929,10.1427,10.0577,10.1407,17729273,0
+SSO.US,D,20170405,000000,10.1994,10.2989,10.0562,10.0764,34473390,0
+SSO.US,D,20170406,000000,10.0919,10.1812,10.0444,10.1221,22979315,0
+SSO.US,D,20170407,000000,10.1035,10.1765,10.061,10.1046,16310902,0
+SSO.US,D,20170410,000000,10.1212,10.1969,10.0693,10.1164,18304316,0
+SSO.US,D,20170411,000000,10.0814,10.104,9.94832,10.0943,25842075,0
+SSO.US,D,20170412,000000,10.0668,10.0835,9.98303,10.0106,24545593,0
+SSO.US,D,20170413,000000,9.97097,10.0444,9.87888,9.88184,19313906,0
+SSO.US,D,20170417,000000,9.92585,10.0503,9.90484,10.0503,20733360,0
+SSO.US,D,20170418,000000,9.97486,10.0404,9.92159,9.98408,18441757,0
+SSO.US,D,20170419,000000,10.0434,10.0784,9.92921,9.95071,16783525,0
+SSO.US,D,20170420,000000,10.0091,10.1535,9.97924,10.1046,18918141,0
+SSO.US,D,20170421,000000,10.1026,10.106,10.0071,10.0493,18698883,0
+SSO.US,D,20170424,000000,10.2675,10.2857,10.2185,10.2617,23590702,0
+SSO.US,D,20170425,000000,10.3286,10.4197,10.3204,10.3786,19949829,0
+SSO.US,D,20170426,000000,10.3826,10.4688,10.3667,10.3727,18720936,0
+SSO.US,D,20170427,000000,10.404,10.4172,10.3336,10.3866,13170163,0
+SSO.US,D,20170428,000000,10.4133,10.4172,10.3286,10.3491,8978604,0
+SSO.US,D,20170501,000000,10.3933,10.4355,10.3526,10.3923,15257685,0
+SSO.US,D,20170502,000000,10.4084,10.4182,10.361,10.399,15467847,0
+SSO.US,D,20170503,000000,10.36,10.3956,10.3086,10.3737,17374983,0
+SSO.US,D,20170504,000000,10.4015,10.4123,10.3136,10.3942,16646309,0
+SSO.US,D,20170505,000000,10.4316,10.4843,10.3923,10.4843,16283849,0
+SSO.US,D,20170508,000000,10.4843,10.4974,10.4345,10.4776,8573722,0
+SSO.US,D,20170509,000000,10.4974,10.5195,10.4207,10.4559,8479063,0
+SSO.US,D,20170510,000000,10.4495,10.4916,10.4296,10.4882,9318244,0
+SSO.US,D,20170511,000000,10.4425,10.4629,10.3371,10.4485,13643379,0
+SSO.US,D,20170512,000000,10.4217,10.4329,10.3866,10.4197,12702052,0
+SSO.US,D,20170515,000000,10.4519,10.5372,10.4519,10.5181,10288688,0
+SSO.US,D,20170516,000000,10.5554,10.5586,10.4678,10.5058,9690552,0
+SSO.US,D,20170517,000000,10.3326,10.3776,10.125,10.1369,31054908,0
+SSO.US,D,20170518,000000,10.1221,10.2963,10.0986,10.2094,21899651,0
+SSO.US,D,20170519,000000,10.2617,10.4099,10.2567,10.3443,18226707,0
+SSO.US,D,20170522,000000,10.3901,10.4639,10.3866,10.446,9425914,0
+SSO.US,D,20170523,000000,10.4833,10.5098,10.4485,10.4916,10795723,0
+SSO.US,D,20170524,000000,10.5171,10.5519,10.4833,10.5381,10780687,0
+SSO.US,D,20170525,000000,10.5916,10.6693,10.576,10.6332,12621562,0
+SSO.US,D,20170526,000000,10.6248,10.6537,10.6144,10.638,4854873,0
+SSO.US,D,20170530,000000,10.6012,10.6428,10.5881,10.6174,6232256,0
+SSO.US,D,20170531,000000,10.6487,10.6512,10.5395,10.6131,15038373,0
+SSO.US,D,20170601,000000,10.6561,10.777,10.6298,10.7722,13318941,0
+SSO.US,D,20170602,000000,10.7853,10.8655,10.7539,10.8431,10794554,0
+SSO.US,D,20170605,000000,10.8357,10.8606,10.8136,10.8343,8620175,0
+SSO.US,D,20170606,000000,10.7746,10.83,10.7555,10.7712,9439701,0
+SSO.US,D,20170607,000000,10.7994,10.8236,10.729,10.8004,13452071,0
+SSO.US,D,20170608,000000,10.8101,10.8606,10.7605,10.8136,12740412,0
+SSO.US,D,20170609,000000,10.8391,10.9195,10.6487,10.7794,20977009,0
+SSO.US,D,20170612,000000,10.7506,10.7794,10.685,10.7722,13543036,0
+SSO.US,D,20170613,000000,10.8275,10.8843,10.7922,10.8735,9785269,0
+SSO.US,D,20170614,000000,10.9046,10.908,10.7663,10.8547,18592275,0
+SSO.US,D,20170615,000000,10.7124,10.8186,10.6821,10.8078,11705967,0
+SSO.US,D,20170616,000000,10.826,10.826,10.7206,10.8088,11126369,0
+SSO.US,D,20170619,000000,10.8941,10.9948,10.8843,10.984,12975127,0
+SSO.US,D,20170620,000000,10.9489,10.9527,10.8391,10.8431,16626942,0
+SSO.US,D,20170621,000000,10.8715,10.8902,10.7863,10.8324,13233227,0
+SSO.US,D,20170622,000000,10.8357,10.8834,10.8069,10.8216,7045640,0
+SSO.US,D,20170623,000000,10.8334,10.8824,10.7912,10.8509,8855633,0
+SSO.US,D,20170626,000000,10.9135,10.9584,10.8406,10.8557,15243826,0
+SSO.US,D,20170627,000000,10.8381,10.869,10.686,10.6899,22386386,0
+SSO.US,D,20170628,000000,10.7829,10.8954,10.7643,10.8675,11402458,0
+SSO.US,D,20170629,000000,10.8896,10.896,10.561,10.6899,28163541,0
+SSO.US,D,20170630,000000,10.7589,10.8034,10.7052,10.723,15457927,0
+SSO.US,D,20170703,000000,10.8151,10.8606,10.7613,10.7613,13862355,0
+SSO.US,D,20170705,000000,10.7927,10.8251,10.7124,10.8009,11665703,0
+SSO.US,D,20170706,000000,10.727,10.7388,10.59,10.6116,21924776,0
+SSO.US,D,20170707,000000,10.6625,10.7589,10.6487,10.7448,14440163,0
+SSO.US,D,20170710,000000,10.7304,10.8034,10.7162,10.7677,6751756,0
+SSO.US,D,20170711,000000,10.7462,10.7804,10.6298,10.7448,18871140,0
+SSO.US,D,20170712,000000,10.8509,10.9268,10.8509,10.9085,10067282,0
+SSO.US,D,20170713,000000,10.912,10.9565,10.8882,10.941,9563984,0
+SSO.US,D,20170714,000000,10.9459,11.0838,10.9353,11.0398,9021966,0
+SSO.US,D,20170717,000000,11.0408,11.0776,11.0261,11.0429,7391588,0
+SSO.US,D,20170718,000000,11.0047,11.0584,10.9634,11.0545,8864445,0
+SSO.US,D,20170719,000000,11.0888,11.173,11.0858,11.1701,7928647,0
+SSO.US,D,20170720,000000,11.2015,11.2096,11.1271,11.1759,13616268,0
+SSO.US,D,20170721,000000,11.1211,11.1642,11.0992,11.1632,10665180,0
+SSO.US,D,20170724,000000,11.1535,11.1681,11.1049,11.152,7991960,0
+SSO.US,D,20170725,000000,11.2356,11.242,11.1857,11.2005,11852062,0
+SSO.US,D,20170726,000000,11.2336,11.2396,11.1808,11.2111,6085300,0
+SSO.US,D,20170727,000000,11.2553,11.2582,11.0513,11.1877,16632520,0
+SSO.US,D,20170728,000000,11.1342,11.1701,11.0888,11.1567,9997500,0
+SSO.US,D,20170731,000000,11.1985,11.2083,11.1231,11.146,9209020,0
+SSO.US,D,20170801,000000,11.2049,11.2096,11.1485,11.1877,8307034,0
+SSO.US,D,20170802,000000,11.2073,11.2181,11.1062,11.1985,12609420,0
+SSO.US,D,20170803,000000,11.1896,11.1905,11.1318,11.1642,7183806,0
+SSO.US,D,20170804,000000,11.2106,11.2326,11.1597,11.1985,7625220,0
+SSO.US,D,20170807,000000,11.2035,11.2396,11.1934,11.2356,6264535,0
+SSO.US,D,20170808,000000,11.2035,11.3334,11.1436,11.1877,10504963,0
+SSO.US,D,20170809,000000,11.1062,11.1857,11.073,11.1749,10402186,0
+SSO.US,D,20170810,000000,11.0947,11.1039,10.8596,10.8695,21694740,0
+SSO.US,D,20170811,000000,10.8847,10.9536,10.8621,10.8912,14906392,0
+SSO.US,D,20170814,000000,11.0261,11.1318,11.0231,11.1097,13535114,0
+SSO.US,D,20170815,000000,11.1485,11.1485,11.0741,11.1072,9991849,0
+SSO.US,D,20170816,000000,11.1567,11.2005,11.1016,11.1426,13110025,0
+SSO.US,D,20170817,000000,11.081,11.1122,10.7971,10.7971,22523773,0
+SSO.US,D,20170818,000000,10.777,10.8862,10.7148,10.7605,17727648,0
+SSO.US,D,20170821,000000,10.7496,10.8019,10.6826,10.7785,10520971,0
+SSO.US,D,20170822,000000,10.8347,11.0172,10.8334,10.9924,12043906,0
+SSO.US,D,20170823,000000,10.9018,10.9624,10.8847,10.9219,8227431,0
+SSO.US,D,20170824,000000,10.9604,10.9743,10.8476,10.8725,9373285,0
+SSO.US,D,20170825,000000,10.9517,11.0114,10.9046,10.9195,10610532,0
+SSO.US,D,20170828,000000,10.9693,10.9743,10.8765,10.9244,7602144,0
+SSO.US,D,20170829,000000,10.7853,10.9683,10.7726,10.9401,10451112,0
+SSO.US,D,20170830,000000,10.942,11.073,10.9219,11.0458,9841000,0
+SSO.US,D,20170831,000000,11.1072,11.2025,11.0992,11.1808,11509124,0
+SSO.US,D,20170901,000000,11.2171,11.2534,11.1934,11.2161,11160948,0
+SSO.US,D,20170905,000000,11.151,11.1774,10.944,11.0503,25305032,0
+SSO.US,D,20170906,000000,11.1186,11.1544,11.0609,11.1221,8953332,0
+SSO.US,D,20170907,000000,11.151,11.151,11.073,11.1196,9930700,0
+SSO.US,D,20170908,000000,11.0838,11.1352,11.0641,11.0888,9224006,0
+SSO.US,D,20170911,000000,11.2171,11.3329,11.2171,11.3178,8564403,0
+SSO.US,D,20170912,000000,11.3627,11.4019,11.3424,11.3991,21509663,0
+SSO.US,D,20170913,000000,11.3668,11.4138,11.3583,11.4127,6968033,0
+SSO.US,D,20170914,000000,11.3755,11.4223,11.3583,11.4038,5572399,0
+SSO.US,D,20170915,000000,11.3863,11.4387,11.3745,11.4378,7640202,0
+SSO.US,D,20170918,000000,11.4707,11.5151,11.44,11.482,8055735,0
+SSO.US,D,20170919,000000,11.5018,11.5101,11.4692,11.4984,3671186,0
+SSO.US,D,20170920,000000,11.5083,11.52,11.4054,11.5083,11023285,0
+SSO.US,D,20170921,000000,11.4895,11.4969,11.4276,11.445,5253243,0
+SSO.US,D,20170922,000000,11.4127,11.4667,11.4113,11.4499,5089783,0
+SSO.US,D,20170925,000000,11.4207,11.4597,11.3227,11.4019,8627941,0
+SSO.US,D,20170926,000000,11.443,11.4692,11.3903,11.4138,8552267,0
+SSO.US,D,20170927,000000,11.4885,11.5415,11.3962,11.5023,11862525,0
+SSO.US,D,20170928,000000,11.4717,11.5347,11.4637,11.5288,5620435,0
+SSO.US,D,20170929,000000,11.5239,11.6148,11.5073,11.608,8453325,0
+SSO.US,D,20171002,000000,11.6306,11.705,11.6233,11.701,11164779,0
+SSO.US,D,20171003,000000,11.7208,11.7588,11.6991,11.7578,5451404,0
+SSO.US,D,20171004,000000,11.7413,11.8108,11.7275,11.7861,7758535,0
+SSO.US,D,20171005,000000,11.8167,11.9231,11.8069,11.9182,7829857,0
+SSO.US,D,20171006,000000,11.8741,11.9,11.8459,11.896,8932882,0
+SSO.US,D,20171009,000000,11.8791,11.896,11.8262,11.8559,4907962,0
+SSO.US,D,20171010,000000,11.9139,11.9546,11.8588,11.9154,8501274,0
+SSO.US,D,20171011,000000,11.9047,11.9528,11.8871,11.9488,5608236,0
+SSO.US,D,20171012,000000,11.9172,11.9538,11.8901,11.9105,7148582,0
+SSO.US,D,20171013,000000,11.9624,11.9731,11.9261,11.942,4452250,0
+SSO.US,D,20171016,000000,11.9673,11.9948,11.9291,11.975,5268201,0
+SSO.US,D,20171017,000000,11.9664,11.9929,11.9448,11.9919,4342362,0
+SSO.US,D,20171018,000000,12.0313,12.0348,11.9919,12.0086,3939243,0
+SSO.US,D,20171019,000000,11.9211,12.0191,11.8811,12.0144,7296602,0
+SSO.US,D,20171020,000000,12.1054,12.1424,12.076,12.1386,7130917,0
+SSO.US,D,20171023,000000,12.1723,12.1753,12.0363,12.0447,7022541,0
+SSO.US,D,20171024,000000,12.0916,12.1099,12.048,12.0818,6045684,0
+SSO.US,D,20171025,000000,12.0496,12.0605,11.8431,11.9654,12894698,0
+SSO.US,D,20171026,000000,12.0289,12.0595,11.9893,11.9919,6706210,0
+SSO.US,D,20171027,000000,12.073,12.2048,12.0447,12.1852,11083126,0
+SSO.US,D,20171030,000000,12.1318,12.1773,12.0663,12.0979,9069342,0
+SSO.US,D,20171031,000000,12.1386,12.1632,12.1024,12.1337,6766199,0
+SSO.US,D,20171101,000000,12.2179,12.2507,12.1269,12.167,8313574,0
+SSO.US,D,20171102,000000,12.1572,12.1901,12.0457,12.1737,9228029,0
+SSO.US,D,20171103,000000,12.1901,12.2556,12.1484,12.2472,5971699,0
+SSO.US,D,20171106,000000,12.2326,12.3006,12.2311,12.28,5539662,0
+SSO.US,D,20171107,000000,12.2972,12.3364,12.2195,12.2761,8455274,0
+SSO.US,D,20171108,000000,12.2472,12.3216,12.2228,12.317,6663701,0
+SSO.US,D,20171109,000000,12.1803,12.2409,12.0505,12.2243,17440736,0
+SSO.US,D,20171110,000000,12.1803,12.2214,12.1449,12.213,10373676,0
+SSO.US,D,20171113,000000,12.1401,12.2566,12.1357,12.2326,6686580,0
+SSO.US,D,20171114,000000,12.1434,12.1901,12.0625,12.1787,11018134,0
+SSO.US,D,20171115,000000,12.076,12.1279,11.98,12.0545,11547570,0
+SSO.US,D,20171116,000000,12.1523,12.2948,12.1513,12.2487,12666661,0
+SSO.US,D,20171117,000000,12.2154,12.2375,12.1763,12.1852,8260820,0
+SSO.US,D,20171120,000000,12.2097,12.2409,12.1852,12.2195,6932317,0
+SSO.US,D,20171121,000000,12.3046,12.4005,12.2972,12.3775,10227283,0
+SSO.US,D,20171122,000000,12.3799,12.3936,12.3397,12.3594,6199616,0
+SSO.US,D,20171124,000000,12.4068,12.425,12.3936,12.4141,5261671,0
+SSO.US,D,20171127,000000,12.4166,12.4494,12.3775,12.4045,6788167,0
+SSO.US,D,20171128,000000,12.4534,12.655,12.441,12.647,13885880,0
+SSO.US,D,20171129,000000,12.6667,12.7247,12.5875,12.6388,12436212,0
+SSO.US,D,20171130,000000,12.7366,12.9521,12.7286,12.845,15646107,0
+SSO.US,D,20171201,000000,12.8331,12.8825,12.441,12.7949,22915001,0
+SSO.US,D,20171204,000000,12.9795,13.0256,12.7637,12.7647,15003264,0
+SSO.US,D,20171205,000000,12.7949,12.8634,12.6608,12.6765,16545625,0
+SSO.US,D,20171206,000000,12.6422,12.7286,12.6304,12.6781,8458903,0
+SSO.US,D,20171207,000000,12.6618,12.7914,12.652,12.7577,8447968,0
+SSO.US,D,20171208,000000,12.8464,12.8963,12.8185,12.8915,6307480,0
+SSO.US,D,20171211,000000,12.8983,12.978,12.8925,12.973,9131325,0
+SSO.US,D,20171212,000000,13.0025,13.0696,12.9746,13.0207,7528166,0
+SSO.US,D,20171213,000000,13.0441,13.0925,13.0074,13.0108,11627964,0
+SSO.US,D,20171214,000000,13.05,13.0558,12.8973,12.9047,10588350,0
+SSO.US,D,20171215,000000,13.0187,13.1663,13.0099,13.1194,10434903,0
+SSO.US,D,20171218,000000,13.2708,13.3214,13.2625,13.2804,9803945,0
+SSO.US,D,20171219,000000,13.3115,13.3115,13.1729,13.189,18782772,0
+SSO.US,D,20171220,000000,13.2877,13.295,13.1341,13.1679,18733690,0
+SSO.US,D,20171221,000000,13.2266,13.295,13.19,13.2144,11420977,0
+SSO.US,D,20171222,000000,13.2144,13.2184,13.1489,13.2085,10968393,0
+SSO.US,D,20171226,000000,13.1596,13.1939,13.145,13.1742,4722434,0
+SSO.US,D,20171227,000000,13.1875,13.2266,13.1566,13.19,4883677,0
+SSO.US,D,20171228,000000,13.2331,13.2413,13.1974,13.239,8078786,0
+SSO.US,D,20171229,000000,13.2976,13.2986,13.1131,13.1498,12391888,0
+SSO.US,D,20180102,000000,13.238,13.328,13.1925,13.328,15962219,0
+SSO.US,D,20180103,000000,13.3475,13.5051,13.3425,13.4873,9344593,0
+SSO.US,D,20180104,000000,13.56,13.6573,13.549,13.606,11543989,0
+SSO.US,D,20180105,000000,13.6942,13.7965,13.6338,13.7798,11398835,0
+SSO.US,D,20180108,000000,13.7683,13.8502,13.7359,13.8322,7930909,0
+SSO.US,D,20180109,000000,13.8806,13.9599,13.8502,13.8912,10785877,0
+SSO.US,D,20180110,000000,13.8052,13.8806,13.7269,13.8502,12058324,0
+SSO.US,D,20180111,000000,13.9086,14.0421,13.8912,14.0393,13868484,0
+SSO.US,D,20180112,000000,14.0774,14.2483,14.0617,14.2271,12552917,0
+SSO.US,D,20180116,000000,14.375,14.4508,14.0469,14.1286,20299240,0
+SSO.US,D,20180117,000000,14.2349,14.4419,14.1557,14.4017,13861854,0
+SSO.US,D,20180118,000000,14.3799,14.4322,14.2933,14.3529,11925115,0
+SSO.US,D,20180119,000000,14.4115,14.4772,14.349,14.4772,12983056,0
+SSO.US,D,20180122,000000,14.4429,14.711,14.4429,14.709,13227870,0
+SSO.US,D,20180123,000000,14.7148,14.8056,14.6799,14.7698,10878554,0
+SSO.US,D,20180124,000000,14.8482,14.9167,14.62,14.7615,15270230,0
+SSO.US,D,20180125,000000,14.858,14.8668,14.6749,14.7678,12765251,0
+SSO.US,D,20180126,000000,14.8658,15.1072,14.835,15.1057,11226075,0
+SSO.US,D,20180129,000000,15.0371,15.0909,14.8903,14.903,15388240,0
+SSO.US,D,20180130,000000,14.6808,14.7589,14.5419,14.5897,20539390,0
+SSO.US,D,20180131,000000,14.6994,14.7589,14.4894,14.6171,13328648,0
+SSO.US,D,20180201,000000,14.5173,14.7337,14.4869,14.58,11463027,0
+SSO.US,D,20180202,000000,14.4184,14.4346,13.9378,13.9461,30239392,0
+SSO.US,D,20180205,000000,13.7249,13.9735,12.7038,12.8136,60479602,0
+SSO.US,D,20180206,000000,12.3837,13.3234,12.2615,13.2781,67963312,0
+SSO.US,D,20180207,000000,13.2021,13.5918,13.1229,13.1229,35269326,0
+SSO.US,D,20180208,000000,13.1582,13.1713,12.1463,12.1548,56360766,0
+SSO.US,D,20180209,000000,12.4544,12.6999,11.6972,12.5229,75206349,0
+SSO.US,D,20180212,000000,12.7247,13.0294,12.5425,12.8625,34227828,0
+SSO.US,D,20180213,000000,12.7366,12.9927,12.6746,12.9354,18733232,0
+SSO.US,D,20180214,000000,12.7854,13.3234,12.7761,13.2877,25510853,0
+SSO.US,D,20180215,000000,13.4708,13.6183,13.2008,13.6143,21127989,0
+SSO.US,D,20180216,000000,13.5465,13.8502,13.5433,13.623,24758017,0
+SSO.US,D,20180220,000000,13.461,13.6809,13.461,13.461,18876579,0
+SSO.US,D,20180221,000000,13.4969,13.7782,13.3115,13.3125,21033181,0
+SSO.US,D,20180222,000000,13.4317,13.6093,13.2791,13.3425,20111148,0
+SSO.US,D,20180223,000000,13.4906,13.7759,13.4405,13.7733,15944977,0
+SSO.US,D,20180226,000000,13.8937,14.1057,13.8356,14.093,17272848,0
+SSO.US,D,20180227,000000,14.1155,14.1997,13.7369,13.7398,23347909,0
+SSO.US,D,20180228,000000,13.8708,13.9159,13.4268,13.4381,21717799,0
+SSO.US,D,20180301,000000,13.4444,13.6073,12.8634,13.0745,44085333,0
+SSO.US,D,20180302,000000,12.8752,13.2635,12.7831,13.2085,45980380,0
+SSO.US,D,20180305,000000,13.0667,13.5708,13.0572,13.506,27789088,0
+SSO.US,D,20180306,000000,13.6073,13.6222,13.4038,13.5732,20855695,0
+SSO.US,D,20180307,000000,13.329,13.5985,13.3099,13.558,21992516,0
+SSO.US,D,20180308,000000,13.6354,13.7023,13.5222,13.6868,20883243,0
+SSO.US,D,20180309,000000,13.8512,14.1623,13.815,14.1567,20377670,0
+SSO.US,D,20180312,000000,14.2027,14.2708,14.0872,14.1302,15338205,0
+SSO.US,D,20180313,000000,14.2672,14.3195,13.8816,13.949,35945021,0
+SSO.US,D,20180314,000000,14.0553,14.0734,13.7408,13.8042,35872512,0
+SSO.US,D,20180315,000000,13.8619,13.9292,13.7136,13.7749,22890076,0
+SSO.US,D,20180316,000000,13.8222,13.9135,13.7945,13.8003,18929860,0
+SSO.US,D,20180319,000000,13.7111,13.715,13.238,13.4284,36496311,0
+SSO.US,D,20180320,000000,13.4676,13.5357,13.3939,13.4708,20334724,0
+SSO.US,D,20180321,000000,13.465,13.6918,13.3876,13.4103,26725213,0
+SSO.US,D,20180322,000000,13.1615,13.2525,12.7122,12.7449,36875834,0
+SSO.US,D,20180323,000000,12.7914,12.8678,12.1787,12.1959,44403555,0
+SSO.US,D,20180326,000000,12.5899,12.89,12.3249,12.8688,41346072,0
+SSO.US,D,20180327,000000,12.962,13.0207,12.2487,12.4141,47386036,0
+SSO.US,D,20180328,000000,12.4299,12.6061,12.2253,12.3506,46501925,0
+SSO.US,D,20180329,000000,12.4665,12.8539,12.3857,12.6927,22066760,0
+SSO.US,D,20180402,000000,12.6011,12.657,11.8436,12.121,28329894,0
+SSO.US,D,20180403,000000,12.2409,12.4691,12.0519,12.4216,24283809,0
+SSO.US,D,20180404,000000,12.0339,12.7612,12.0215,12.6999,33952148,0
+SSO.US,D,20180405,000000,12.8752,12.9756,12.7528,12.8825,19124574,0
+SSO.US,D,20180406,000000,12.6707,12.8283,12.1401,12.3135,31575058,0
+SSO.US,D,20180409,000000,12.473,12.789,12.3824,12.4151,21983009,0
+SSO.US,D,20180410,000000,12.7381,12.9047,12.611,12.8146,22367820,0
+SSO.US,D,20180411,000000,12.655,12.8644,12.6536,12.6878,18768084,0
+SSO.US,D,20180412,000000,12.8254,12.9942,12.8087,12.8835,17944767,0
+SSO.US,D,20180413,000000,13.0401,13.0461,12.6999,12.8146,20296484,0
+SSO.US,D,20180416,000000,12.9843,13.1057,12.8997,13.0221,15119298,0
+SSO.US,D,20180417,000000,13.2203,13.3663,13.163,13.2976,16550406,0
+SSO.US,D,20180418,000000,13.3548,13.4053,13.2708,13.3184,12488631,0
+SSO.US,D,20180419,000000,13.2341,13.2635,13.0525,13.163,20797151,0
+SSO.US,D,20180420,000000,13.1615,13.1826,12.843,12.9453,14474069,0
+SSO.US,D,20180423,000000,13.009,13.0657,12.8185,12.9364,14331275,0
+SSO.US,D,20180424,000000,13.05,13.0705,12.4231,12.5933,33221809,0
+SSO.US,D,20180425,000000,12.5737,12.6951,12.3809,12.6501,24094399,0
+SSO.US,D,20180426,000000,12.7597,12.9913,12.7087,12.8983,17841147,0
+SSO.US,D,20180427,000000,12.9648,13.0012,12.8219,12.9267,15520062,0
+SSO.US,D,20180430,000000,12.9927,13.051,12.7172,12.7187,20928425,0
+SSO.US,D,20180501,000000,12.6707,12.7796,12.4984,12.7736,19399984,0
+SSO.US,D,20180502,000000,12.7342,12.8341,12.5508,12.5963,16546951,0
+SSO.US,D,20180503,000000,12.5024,12.6071,12.1959,12.5376,31642954,0
+SSO.US,D,20180504,000000,12.4314,12.9339,12.4005,12.8609,18103457,0
+SSO.US,D,20180507,000000,12.9423,13.0525,12.8688,12.9364,16706204,0
+SSO.US,D,20180508,000000,12.8997,12.9829,12.7746,12.9404,19269208,0
+SSO.US,D,20180509,000000,13.0187,13.2291,12.962,13.1974,16484729,0
+SSO.US,D,20180510,000000,13.2791,13.4737,13.2645,13.4366,11573847,0
+SSO.US,D,20180511,000000,13.4528,13.548,13.4003,13.4906,9055786,0
+SSO.US,D,20180514,000000,13.5658,13.6354,13.4737,13.5208,9481915,0
+SSO.US,D,20180515,000000,13.3925,13.3954,13.2413,13.3387,24397389,0
+SSO.US,D,20180516,000000,13.3425,13.5041,13.3425,13.4551,12700916,0
+SSO.US,D,20180517,000000,13.4171,13.5465,13.3435,13.4308,10243444,0
+SSO.US,D,20180518,000000,13.3905,13.4298,13.3224,13.3673,15906970,0
+SSO.US,D,20180521,000000,13.5198,13.6193,13.4857,13.555,12877814,0
+SSO.US,D,20180522,000000,13.6159,13.6466,13.4478,13.4797,15031717,0
+SSO.US,D,20180523,000000,13.3415,13.558,13.3247,13.5565,15369782,0
+SSO.US,D,20180524,000000,13.5051,13.5357,13.2999,13.5011,13264073,0
+SSO.US,D,20180525,000000,13.4381,13.5001,13.377,13.4333,16364108,0
+SSO.US,D,20180529,000000,13.2427,13.3303,12.9952,13.1351,36815712,0
+SSO.US,D,20180530,000000,13.2724,13.5173,13.2585,13.4676,10496980,0
+SSO.US,D,20180531,000000,13.421,13.4512,13.2341,13.2804,28369178,0
+SSO.US,D,20180601,000000,13.4454,13.5965,13.4395,13.5565,14086858,0
+SSO.US,D,20180604,000000,13.6501,13.716,13.6222,13.6893,13693934,0
+SSO.US,D,20180605,000000,13.6976,13.7487,13.6133,13.7234,12831773,0
+SSO.US,D,20180606,000000,13.7719,13.9477,13.7038,13.9451,10530516,0
+SSO.US,D,20180607,000000,13.9832,14.0185,13.8297,13.928,14945394,0
+SSO.US,D,20180608,000000,13.8756,14.0146,13.86,14.0098,6731290,0
+SSO.US,D,20180611,000000,14.0259,14.1302,14.0185,14.044,8040577,0
+SSO.US,D,20180612,000000,14.096,14.1214,14.0049,14.0894,9292078,0
+SSO.US,D,20180613,000000,14.1067,14.1362,13.9649,13.977,13846418,0
+SSO.US,D,20180614,000000,14.0824,14.1189,13.9867,14.0587,13476586,0
+SSO.US,D,20180615,000000,13.9673,14.0538,13.842,14.0195,11007109,0
+SSO.US,D,20180618,000000,13.8527,13.9735,13.7965,13.9599,13523566,0
+SSO.US,D,20180619,000000,13.7023,13.8791,13.6501,13.8561,15909734,0
+SSO.US,D,20180620,000000,13.9328,13.9696,13.8619,13.901,9969209,0
+SSO.US,D,20180621,000000,13.8912,13.8912,13.6622,13.7219,19048639,0
+SSO.US,D,20180622,000000,13.8659,13.8742,13.7445,13.766,11411184,0
+SSO.US,D,20180625,000000,13.6328,13.6515,13.2035,13.3915,44335508,0
+SSO.US,D,20180626,000000,13.4502,13.5421,13.3721,13.4454,12797081,0
+SSO.US,D,20180627,000000,13.5109,13.6729,13.2134,13.2193,22357577,0
+SSO.US,D,20180628,000000,13.2134,13.4561,13.1351,13.377,33872881,0
+SSO.US,D,20180629,000000,13.4934,13.6438,13.4013,13.4136,16258557,0
+SSO.US,D,20180702,000000,13.2351,13.4857,13.2085,13.4757,19714755,0
+SSO.US,D,20180703,000000,13.5634,13.5722,13.3234,13.3633,11541281,0
+SSO.US,D,20180705,000000,13.4887,13.5888,13.3731,13.583,18815356,0
+SSO.US,D,20180706,000000,13.5854,13.8551,13.5421,13.8013,13023306,0
+SSO.US,D,20180709,000000,13.9255,14.0601,13.9216,14.0538,9019736,0
+SSO.US,D,20180710,000000,14.1116,14.1702,14.0748,14.1468,9513365,0
+SSO.US,D,20180711,000000,13.9793,14.0665,13.9168,13.95,19353343,0
+SSO.US,D,20180712,000000,14.0894,14.2055,14.0209,14.1949,11155778,0
+SSO.US,D,20180713,000000,14.1851,14.2573,14.1272,14.2163,7029481,0
+SSO.US,D,20180716,000000,14.2261,14.2407,14.1443,14.1899,8601178,0
+SSO.US,D,20180717,000000,14.1057,14.3587,14.0993,14.316,9191404,0
+SSO.US,D,20180718,000000,14.316,14.3799,14.2698,14.37,6317561,0
+SSO.US,D,20180719,000000,14.2917,14.3285,14.2007,14.2609,7274810,0
+SSO.US,D,20180720,000000,14.2349,14.3015,14.2027,14.2261,9320649,0
+SSO.US,D,20180723,000000,14.1934,14.2965,14.1567,14.277,4173081,0
+SSO.US,D,20180724,000000,14.4282,14.5124,14.3175,14.4086,12176030,0
+SSO.US,D,20180725,000000,14.3871,14.6955,14.3799,14.671,14620323,0
+SSO.US,D,20180726,000000,14.5688,14.666,14.5624,14.5818,5987495,0
+SSO.US,D,20180727,000000,14.625,14.6308,14.2805,14.388,18782208,0
+SSO.US,D,20180730,000000,14.3959,14.4115,14.1722,14.2271,20320203,0
+SSO.US,D,20180731,000000,14.331,14.4444,14.2795,14.3675,9721449,0
+SSO.US,D,20180801,000000,14.3871,14.4538,14.2515,14.3325,10077138,0
+SSO.US,D,20180802,000000,14.1811,14.4978,14.1478,14.4663,7976974,0
+SSO.US,D,20180803,000000,14.4929,14.6056,14.4747,14.6056,8295790,0
+SSO.US,D,20180806,000000,14.6006,14.7421,14.5588,14.71,9444809,0
+SSO.US,D,20180807,000000,14.7826,14.8473,14.7664,14.7959,11209740,0
+SSO.US,D,20180808,000000,14.7796,14.8325,14.7346,14.7826,8491387,0
+SSO.US,D,20180809,000000,14.7895,14.8375,14.7274,14.7435,5743662,0
+SSO.US,D,20180810,000000,14.5664,14.6332,14.4615,14.5383,15867715,0
+SSO.US,D,20180813,000000,14.5736,14.6446,14.3994,14.4249,12162770,0
+SSO.US,D,20180814,000000,14.5203,14.6396,14.4697,14.6124,7474472,0
+SSO.US,D,20180815,000000,14.4567,14.4697,14.2271,14.3929,16670815,0
+SSO.US,D,20180816,000000,14.5588,14.7274,14.5588,14.627,12231969,0
+SSO.US,D,20180817,000000,14.5917,14.7777,14.554,14.7174,10390590,0
+SSO.US,D,20180820,000000,14.7875,14.8202,14.7248,14.7885,8344511,0
+SSO.US,D,20180821,000000,14.8496,14.9555,14.8335,14.8473,6873315,0
+SSO.US,D,20180822,000000,14.8056,14.8972,14.7762,14.8365,5867675,0
+SSO.US,D,20180823,000000,14.8118,14.913,14.7579,14.791,6931557,0
+SSO.US,D,20180824,000000,14.857,14.9857,14.8544,14.967,11136060,0
+SSO.US,D,20180827,000000,15.1032,15.2178,15.0909,15.1996,12800152,0
+SSO.US,D,20180828,000000,15.2589,15.2677,15.1656,15.2178,4197204,0
+SSO.US,D,20180829,000000,15.2447,15.4066,15.2168,15.3814,6575504,0
+SSO.US,D,20180830,000000,15.3156,15.3616,15.1822,15.2471,10162650,0
+SSO.US,D,20180831,000000,15.201,15.302,15.1463,15.248,6520325,0
+SSO.US,D,20180904,000000,15.203,15.2371,15.0777,15.206,8654414,0
+SSO.US,D,20180905,000000,15.1522,15.1763,14.9931,15.1082,15767035,0
+SSO.US,D,20180906,000000,15.1227,15.1571,14.8952,15.0223,13385607,0
+SSO.US,D,20180907,000000,14.8913,15.073,14.8692,14.9555,10646882,0
+SSO.US,D,20180910,000000,15.0748,15.1042,14.9847,15.0063,5893432,0
+SSO.US,D,20180911,000000,14.9337,15.1581,14.8903,15.1156,11219422,0
+SSO.US,D,20180912,000000,15.1091,15.1798,15.019,15.1203,11111191,0
+SSO.US,D,20180913,000000,15.2322,15.3077,15.2046,15.2833,8655366,0
+SSO.US,D,20180914,000000,15.3106,15.3304,15.1996,15.2921,9885655,0
+SSO.US,D,20180917,000000,15.2871,15.2871,15.0933,15.1275,6723549,0
+SSO.US,D,20180918,000000,15.1473,15.358,15.1473,15.2881,12393717,0
+SSO.US,D,20180919,000000,15.2881,15.369,15.2799,15.3206,7983271,0
+SSO.US,D,20180920,000000,15.4635,15.6043,15.4521,15.5608,13906489,0
+SSO.US,D,20180921,000000,15.6592,15.6664,15.5182,15.5413,6629825,0
+SSO.US,D,20180924,000000,15.4669,15.4815,15.3596,15.4375,8622882,0
+SSO.US,D,20180925,000000,15.485,15.4947,15.3724,15.3997,6693277,0
+SSO.US,D,20180926,000000,15.4165,15.5559,15.2555,15.3028,8447993,0
+SSO.US,D,20180927,000000,15.3606,15.5153,15.3264,15.3885,5101417,0
+SSO.US,D,20180928,000000,15.3156,15.4471,15.3091,15.3838,6756905,0
+SSO.US,D,20181001,000000,15.5378,15.624,15.4165,15.4924,11940106,0
+SSO.US,D,20181002,000000,15.4702,15.5632,15.4325,15.475,6700355,0
+SSO.US,D,20181003,000000,15.5975,15.6543,15.4521,15.4986,11643804,0
+SSO.US,D,20181004,000000,15.4262,15.436,15.0582,15.253,24650860,0
+SSO.US,D,20181005,000000,15.2652,15.3304,14.8986,15.086,23881768,0
+SSO.US,D,20181008,000000,14.9867,15.1121,14.8277,15.0652,15702521,0
+SSO.US,D,20181009,000000,15.0174,15.1783,14.9603,15.0297,15077148,0
+SSO.US,D,20181010,000000,14.9623,14.9661,14.0284,14.0627,27408735,0
+SSO.US,D,20181011,000000,13.9477,14.1263,13.2659,13.4463,54786207,0
+SSO.US,D,20181012,000000,13.9216,13.9312,13.465,13.8287,32236635,0
+SSO.US,D,20181015,000000,13.7749,13.9197,13.6486,13.6744,23540818,0
+SSO.US,D,20181016,000000,13.8791,14.3049,13.8336,14.2599,15909326,0
+SSO.US,D,20181017,000000,14.2589,14.3335,13.9657,14.2599,29958850,0
+SSO.US,D,20181018,000000,14.1527,14.2211,13.7004,13.8561,25955905,0
+SSO.US,D,20181019,000000,13.9246,14.1336,13.7369,13.8297,17451887,0
+SSO.US,D,20181022,000000,13.902,13.9402,13.6428,13.7038,23304036,0
+SSO.US,D,20181023,000000,13.2886,13.6843,13.0657,13.558,37436287,0
+SSO.US,D,20181024,000000,13.5387,13.5757,12.6765,12.7414,28759874,0
+SSO.US,D,20181025,000000,12.9277,13.3583,12.8235,13.1939,24177289,0
+SSO.US,D,20181026,000000,12.7822,13.0632,12.4329,12.7247,46436534,0
+SSO.US,D,20181029,000000,13.0617,13.1939,12.2018,12.5836,35964784,0
+SSO.US,D,20181030,000000,12.5654,12.9863,12.5179,12.9512,20186634,0
+SSO.US,D,20181031,000000,13.2341,13.4773,13.1841,13.2291,20954910,0
+SSO.US,D,20181101,000000,13.3247,13.5257,13.2035,13.4944,13390018,0
+SSO.US,D,20181102,000000,13.6328,13.671,13.1181,13.3475,27539483,0
+SSO.US,D,20181105,000000,13.3939,13.548,13.2936,13.4887,11083919,0
+SSO.US,D,20181106,000000,13.4823,13.6744,13.4787,13.6563,10150501,0
+SSO.US,D,20181107,000000,13.8952,14.253,13.8561,14.2335,17716906,0
+SSO.US,D,20181108,000000,14.1542,14.2589,14.0577,14.1811,14571502,0
+SSO.US,D,20181109,000000,14.0358,14.0504,13.7503,13.9216,14696725,0
+SSO.US,D,20181112,000000,13.8482,13.8766,13.3303,13.377,20688811,0
+SSO.US,D,20181113,000000,13.4317,13.6524,13.2535,13.3337,14328997,0
+SSO.US,D,20181114,000000,13.5347,13.5772,12.978,13.14,23840383,0
+SSO.US,D,20181115,000000,13.009,13.4698,12.8365,13.4151,24805816,0
+SSO.US,D,20181116,000000,13.2999,13.584,13.2461,13.4857,17452702,0
+SSO.US,D,20181119,000000,13.422,13.4463,12.9326,13.0304,15145735,0
+SSO.US,D,20181120,000000,12.6647,12.8219,12.4445,12.5484,33878940,0
+SSO.US,D,20181121,000000,12.7038,12.8254,12.6275,12.6275,12413995,0
+SSO.US,D,20181123,000000,12.4484,12.6031,12.4385,12.47,6558413,0
+SSO.US,D,20181126,000000,12.6961,12.8595,12.655,12.8539,16556176,0
+SSO.US,D,20181127,000000,12.7464,12.9374,12.6862,12.9374,13515682,0
+SSO.US,D,20181128,000000,13.0572,13.5357,12.956,13.5198,21906980,0
+SSO.US,D,20181129,000000,13.4502,13.6328,13.328,13.4757,24971407,0
+SSO.US,D,20181130,000000,13.4561,13.7053,13.4298,13.6452,14596833,0
+SSO.US,D,20181203,000000,14.1041,14.1107,13.8247,13.9901,23235538,0
+SSO.US,D,20181204,000000,13.906,13.95,13.0539,13.1037,35611034,0
+SSO.US,D,20181206,000000,12.6634,13.0647,12.3249,13.0647,46660784,0
+SSO.US,D,20181207,000000,13.0012,13.1752,12.3456,12.4395,33032159,0
+SSO.US,D,20181210,000000,12.4141,12.5786,11.9673,12.473,33149547,0
+SSO.US,D,20181211,000000,12.817,12.8341,12.3298,12.4838,26948016,0
+SSO.US,D,20181212,000000,12.8048,12.9389,12.6071,12.612,25837231,0
+SSO.US,D,20181213,000000,12.7038,12.7979,12.4838,12.6021,24989468,0
+SSO.US,D,20181214,000000,12.3619,12.4651,12.0682,12.1269,25790987,0
+SSO.US,D,20181217,000000,12.0264,12.1424,11.4827,11.6375,31348518,0
+SSO.US,D,20181218,000000,11.8152,11.8827,11.4647,11.6233,20993336,0
+SSO.US,D,20181219,000000,11.6316,12.0021,11.0934,11.2698,39069264,0
+SSO.US,D,20181220,000000,11.1431,11.2964,10.6731,10.9085,45264016,0
+SSO.US,D,20181221,000000,10.9763,11.2456,10.3891,10.4471,45255400,0
+SSO.US,D,20181224,000000,10.3022,10.405,9.87058,9.87058,28525388,0
+SSO.US,D,20181226,000000,10.0355,10.8814,9.84758,10.8685,32422153,0
+SSO.US,D,20181227,000000,10.5783,11.0825,10.2522,11.0825,29987977,0
+SSO.US,D,20181228,000000,11.1915,11.3494,10.9129,11.0281,31696875,0
+SSO.US,D,20181231,000000,11.1827,11.235,11.0076,11.23,25300813,0
+SSO.US,D,20190102,000000,10.8755,11.3334,10.8611,11.2436,29062096,0
+SSO.US,D,20190103,000000,11.0651,11.0858,10.6507,10.6884,38969464,0
+SSO.US,D,20190104,000000,10.9968,11.4761,10.9575,11.4257,29093397,0
+SSO.US,D,20190107,000000,11.442,11.7368,11.3503,11.5905,21081496,0
+SSO.US,D,20190108,000000,11.8157,11.8606,11.564,11.8039,25317583,0
+SSO.US,D,20190109,000000,11.8811,12.0086,11.7588,11.9124,18272490,0
+SSO.US,D,20190110,000000,11.7618,12.0241,11.6899,12.0046,22230600,0
+SSO.US,D,20190111,000000,11.8911,12.007,11.8291,11.9997,12810087,0
+SSO.US,D,20190114,000000,11.8098,11.941,11.7702,11.8653,10998522,0
+SSO.US,D,20190115,000000,11.9018,12.1632,11.9018,12.1367,20669242,0
+SSO.US,D,20190116,000000,12.1753,12.28,12.1533,12.1837,10573486,0
+SSO.US,D,20190117,000000,12.0954,12.4593,12.0906,12.3633,12053784,0
+SSO.US,D,20190118,000000,12.559,12.7439,12.4778,12.6891,17846337,0
+SSO.US,D,20190122,000000,12.536,12.558,12.1837,12.3604,23379710,0
+SSO.US,D,20190123,000000,12.4602,12.5312,12.1473,12.3936,15383447,0
+SSO.US,D,20190124,000000,12.3824,12.47,12.2728,12.4141,12357545,0
+SSO.US,D,20190125,000000,12.6021,12.7048,12.559,12.6178,11383837,0
+SSO.US,D,20190128,000000,12.3956,12.4362,12.2423,12.4362,10938202,0
+SSO.US,D,20190129,000000,12.4425,12.4984,12.3046,12.3921,8006142,0
+SSO.US,D,20190130,000000,12.5522,12.8703,12.473,12.7831,16001443,0
+SSO.US,D,20190131,000000,12.7786,13.049,12.7548,12.9962,16106346,0
+SSO.US,D,20190201,000000,13.0246,13.1301,12.9364,13.0236,12683108,0
+SSO.US,D,20190204,000000,13.0197,13.207,12.9486,13.207,8152496,0
+SSO.US,D,20190205,000000,13.2486,13.3387,13.19,13.3125,9924705,0
+SSO.US,D,20190206,000000,13.2756,13.3247,13.1925,13.2684,6500235,0
+SSO.US,D,20190207,000000,13.0925,13.1489,12.8351,13.0171,18934682,0
+SSO.US,D,20190208,000000,12.8752,13.0525,12.793,13.0441,14428562,0
+SSO.US,D,20190211,000000,13.1155,13.141,13.0002,13.0582,9770523,0
+SSO.US,D,20190212,000000,13.2291,13.4317,13.2193,13.3974,9374529,0
+SSO.US,D,20190213,000000,13.4857,13.5673,13.4366,13.4747,14641149,0
+SSO.US,D,20190214,000000,13.3524,13.5347,13.2645,13.4088,15957787,0
+SSO.US,D,20190215,000000,13.6073,13.7086,13.583,13.7038,12555317,0
+SSO.US,D,20190219,000000,13.6133,13.8247,13.6109,13.7552,8509448,0
+SSO.US,D,20190220,000000,13.7503,13.8541,13.6893,13.8052,11221082,0
+SSO.US,D,20190221,000000,13.7349,13.7683,13.5953,13.7038,11472362,0
+SSO.US,D,20190222,000000,13.7733,13.8912,13.7408,13.8717,11081208,0
+SSO.US,D,20190225,000000,14.0244,14.0833,13.8972,13.9183,15740595,0
+SSO.US,D,20190226,000000,13.8634,13.9793,13.8482,13.8855,8274342,0
+SSO.US,D,20190227,000000,13.8052,13.9036,13.7004,13.8756,9819250,0
+SSO.US,D,20190228,000000,13.8405,13.8912,13.7818,13.8052,6413133,0
+SSO.US,D,20190301,000000,13.9892,14.0309,13.8307,13.9981,12085136,0
+SSO.US,D,20190304,000000,14.1027,14.1253,13.6279,13.8864,23680995,0
+SSO.US,D,20190305,000000,13.8937,13.9135,13.7818,13.8468,7165330,0
+SSO.US,D,20190306,000000,13.8527,13.8527,13.6388,13.6681,15407278,0
+SSO.US,D,20190307,000000,13.6193,13.6304,13.3514,13.4414,21916650,0
+SSO.US,D,20190308,000000,13.2366,13.3988,13.1841,13.3867,16662150,0
+SSO.US,D,20190311,000000,13.46,13.7898,13.46,13.7832,7944286,0
+SSO.US,D,20190312,000000,13.8322,13.928,13.816,13.8708,8520821,0
+SSO.US,D,20190313,000000,13.9735,14.159,13.954,14.0577,10888208,0
+SSO.US,D,20190314,000000,14.0553,14.1017,13.9842,14.0383,8265836,0
+SSO.US,D,20190315,000000,14.0894,14.2589,14.0748,14.1752,11759802,0
+SSO.US,D,20190318,000000,14.1934,14.3078,14.1687,14.2819,10893704,0
+SSO.US,D,20190319,000000,14.3919,14.4772,14.1801,14.2854,10709416,0
+SSO.US,D,20190320,000000,14.2515,14.3871,14.0675,14.1786,16483074,0
+SSO.US,D,20190321,000000,14.097,14.548,14.093,14.5042,10765717,0
+SSO.US,D,20190322,000000,14.349,14.4086,13.9392,13.9427,25403451,0
+SSO.US,D,20190325,000000,13.9086,14.0358,13.7907,13.9265,18221505,0
+SSO.US,D,20190326,000000,14.1165,14.2349,13.9735,14.1238,17807821,0
+SSO.US,D,20190327,000000,14.1312,14.1899,13.8091,13.9803,11605567,0
+SSO.US,D,20190328,000000,14.0489,14.1322,13.9197,14.096,10801501,0
+SSO.US,D,20190329,000000,14.2543,14.2951,14.1286,14.2795,11261626,0
+SSO.US,D,20190401,000000,14.483,14.626,14.4528,14.5981,10520742,0
+SSO.US,D,20190402,000000,14.6153,14.6317,14.5213,14.6095,5519522,0
+SSO.US,D,20190403,000000,14.7444,14.7895,14.5832,14.6625,12403162,0
+SSO.US,D,20190404,000000,14.6867,14.752,14.6056,14.7307,6697255,0
+SSO.US,D,20190405,000000,14.8041,14.8692,14.7688,14.858,8299348,0
+SSO.US,D,20190408,000000,14.8152,14.9002,14.7405,14.8913,9514938,0
+SSO.US,D,20190409,000000,14.7737,14.8105,14.67,14.7323,14976346,0
+SSO.US,D,20190410,000000,14.7796,14.8424,14.7337,14.8286,5539343,0
+SSO.US,D,20190411,000000,14.8838,14.8838,14.7579,14.8217,6745749,0
+SSO.US,D,20190412,000000,15.0063,15.0532,14.9256,15.02,8148020,0
+SSO.US,D,20190415,000000,15.0297,15.0357,14.906,15.0006,7068985,0
+SSO.US,D,20190416,000000,15.0958,15.1032,14.9471,15.0151,8556870,0
+SSO.US,D,20190417,000000,15.1383,15.1413,14.8903,14.9431,9150908,0
+SSO.US,D,20190418,000000,15.0043,15.0223,14.853,14.9946,9909204,0
+SSO.US,D,20190422,000000,14.903,15.0347,14.8936,15.0161,4792551,0
+SSO.US,D,20190423,000000,15.0592,15.3116,15.0337,15.2896,8474891,0
+SSO.US,D,20190424,000000,15.2724,15.3106,15.1996,15.2216,6426749,0
+SSO.US,D,20190425,000000,15.2046,15.2677,15.0542,15.1947,8856783,0
+SSO.US,D,20190426,000000,15.198,15.3412,15.1057,15.3386,8935876,0
+SSO.US,D,20190429,000000,15.3451,15.4375,15.3324,15.3764,5050150,0
+SSO.US,D,20190430,000000,15.3338,15.4214,15.175,15.3804,9864320,0
+SSO.US,D,20190501,000000,15.4645,15.486,15.1561,15.1688,12741154,0
+SSO.US,D,20190502,000000,15.1373,15.2471,14.9227,15.0958,15140821,0
+SSO.US,D,20190503,000000,15.257,15.4115,15.2331,15.3788,8678306,0
+SSO.US,D,20190506,000000,14.8775,15.3028,14.8424,15.252,12768428,0
+SSO.US,D,20190507,000000,14.9759,15.0446,14.5223,14.7444,18645822,0
+SSO.US,D,20190508,000000,14.7029,14.8972,14.6308,14.7029,11361950,0
+SSO.US,D,20190509,000000,14.46,14.6759,14.2609,14.6056,17694376,0
+SSO.US,D,20190510,000000,14.5018,14.8335,14.159,14.7372,21245270,0
+SSO.US,D,20190513,000000,14.1673,14.2785,13.9135,14.0098,22631432,0
+SSO.US,D,20190514,000000,14.1189,14.4273,14.1091,14.2622,9830524,0
+SSO.US,D,20190515,000000,14.0764,14.4958,14.0538,14.4174,18936586,0
+SSO.US,D,20190516,000000,14.4978,14.8424,14.4929,14.6857,12382181,0
+SSO.US,D,20190517,000000,14.4233,14.7747,14.4233,14.5028,14921354,0
+SSO.US,D,20190520,000000,14.3175,14.4494,14.2201,14.3126,11340785,0
+SSO.US,D,20190521,000000,14.4909,14.6006,14.4649,14.5575,7677422,0
+SSO.US,D,20190522,000000,14.4468,14.5688,14.4174,14.4747,10089524,0
+SSO.US,D,20190523,000000,14.2153,14.2187,13.954,14.1175,17203320,0
+SSO.US,D,20190524,000000,14.2721,14.3136,14.1008,14.1673,7294348,0
+SSO.US,D,20190528,000000,14.1997,14.3078,13.901,13.9036,12539683,0
+SSO.US,D,20190529,000000,13.7798,13.8247,13.56,13.7259,18899965,0
+SSO.US,D,20190530,000000,13.7929,13.8889,13.6681,13.7858,11000587,0
+SSO.US,D,20190531,000000,13.506,13.5985,13.4103,13.4151,17996230,0
+SSO.US,D,20190603,000000,13.4123,13.5372,13.1989,13.3415,27578938,0
+SSO.US,D,20190604,000000,13.5918,13.9378,13.5433,13.9168,16361413,0
+SSO.US,D,20190605,000000,14.1027,14.1653,13.8986,14.1576,14361949,0
+SSO.US,D,20190606,000000,14.1909,14.4213,14.1214,14.3455,15566339,0
+SSO.US,D,20190607,000000,14.46,14.752,14.4396,14.6235,16083688,0
+SSO.US,D,20190610,000000,14.8056,14.9525,14.7541,14.7678,15185073,0
+SSO.US,D,20190611,000000,14.9709,15.0126,14.6848,14.7566,12165698,0
+SSO.US,D,20190612,000000,14.7288,14.791,14.6431,14.7043,8013146,0
+SSO.US,D,20190613,000000,14.8041,14.861,14.7224,14.8335,8831418,0
+SSO.US,D,20190614,000000,14.7836,14.853,14.7004,14.7811,5674195,0
+SSO.US,D,20190617,000000,14.8105,14.8805,14.7747,14.8041,6657440,0
+SSO.US,D,20190618,000000,14.9966,15.2251,14.9603,15.0895,11808137,0
+SSO.US,D,20190619,000000,15.1179,15.2283,15.0053,15.1763,8522120,0
+SSO.US,D,20190620,000000,15.475,15.5004,15.2251,15.4521,8864388,0
+SSO.US,D,20190621,000000,15.4204,15.5691,15.3838,15.413,9676453,0
+SSO.US,D,20190624,000000,15.4277,15.4645,15.353,15.3738,6769372,0
+SSO.US,D,20190625,000000,15.3754,15.3754,15.0566,15.068,9965711,0
+SSO.US,D,20190626,000000,15.1688,15.2274,15.0223,15.0297,7637380,0
+SSO.US,D,20190627,000000,15.1203,15.1961,15.0787,15.1463,7131334,0
+SSO.US,D,20190628,000000,15.248,15.3497,15.1932,15.3067,8413954,0
+SSO.US,D,20190701,000000,15.6714,15.6958,15.4277,15.5608,14715007,0
+SSO.US,D,20190702,000000,15.5573,15.6494,15.4596,15.645,8513645,0
+SSO.US,D,20190703,000000,15.7242,15.89,15.7018,15.8862,7727632,0
+SSO.US,D,20190705,000000,15.7458,15.8706,15.5926,15.8477,10822306,0
+SSO.US,D,20190708,000000,15.6958,15.7339,15.6132,15.6714,9903953,0
+SSO.US,D,20190709,000000,15.5378,15.7488,15.5338,15.7228,6612438,0
+SSO.US,D,20190710,000000,15.8412,15.9681,15.7765,15.8559,9804656,0
+SSO.US,D,20190711,000000,15.9352,15.9593,15.8153,15.9255,8682985,0
+SSO.US,D,20190712,000000,15.9863,16.0806,15.9523,16.0744,6284989,0
+SSO.US,D,20190715,000000,16.1217,16.1227,16.0245,16.0826,6157403,0
+SSO.US,D,20190716,000000,16.0709,16.0903,15.9376,15.9729,7443843,0
+SSO.US,D,20190717,000000,15.9681,15.9843,15.7548,15.7548,8226442,0
+SSO.US,D,20190718,000000,15.6934,15.9108,15.6416,15.8692,11458998,0
+SSO.US,D,20190719,000000,15.9949,16.0111,15.6674,15.6886,11537743,0
+SSO.US,D,20190722,000000,15.7349,15.828,15.6753,15.7639,6685029,0
+SSO.US,D,20190723,000000,15.892,15.9876,15.7998,15.9853,6636494,0
+SSO.US,D,20190724,000000,15.901,16.1315,15.8878,16.1315,7954704,0
+SSO.US,D,20190725,000000,16.084,16.084,15.8829,15.9768,8954399,0
+SSO.US,D,20190726,000000,16.0595,16.2122,16.0462,16.1901,8250841,0
+SSO.US,D,20190729,000000,16.1732,16.1796,16.0629,16.1363,6271762,0
+SSO.US,D,20190730,000000,15.9607,16.0963,15.922,16.0562,7369201,0
+SSO.US,D,20190731,000000,16.0744,16.0972,15.4635,15.6919,22525704,0
+SSO.US,D,20190801,000000,15.7082,16.0522,15.3254,15.4115,25366339,0
+SSO.US,D,20190802,000000,15.3126,15.3364,15.0015,15.2139,20295528,0
+SSO.US,D,20190805,000000,14.7148,14.7248,14.0504,14.3,28897196,0
+SSO.US,D,20190806,000000,14.4782,14.6917,14.3136,14.671,20141571,0
+SSO.US,D,20190807,000000,14.3185,14.7678,14.0824,14.6799,28582772,0
+SSO.US,D,20190808,000000,14.8511,15.2471,14.7885,15.2421,13871371,0
+SSO.US,D,20190809,000000,15.1483,15.2155,14.8434,15.0446,20669364,0
+SSO.US,D,20190812,000000,14.8668,14.9337,14.5674,14.6818,10853924,0
+SSO.US,D,20190813,000000,14.6381,15.298,14.6046,15.1237,23269033,0
+SSO.US,D,20190814,000000,14.669,14.7372,14.2221,14.2383,24619963,0
+SSO.US,D,20190815,000000,14.3325,14.4066,14.0824,14.3146,23132228,0
+SSO.US,D,20190816,000000,14.4909,14.7777,14.486,14.7337,16234983,0
+SSO.US,D,20190819,000000,15.073,15.1591,14.9946,15.0895,10757408,0
+SSO.US,D,20190820,000000,15.0258,15.0836,14.835,14.8511,10262852,0
+SSO.US,D,20190821,000000,15.0943,15.1324,15.0126,15.0846,7615347,0
+SSO.US,D,20190822,000000,15.167,15.2397,14.8766,15.0714,11349266,0
+SSO.US,D,20190823,000000,14.9288,15.1156,14.159,14.2943,26498363,0
+SSO.US,D,20190826,000000,14.5432,14.6079,14.3735,14.6065,13652264,0
+SSO.US,D,20190827,000000,14.7727,14.8127,14.4164,14.4919,11757238,0
+SSO.US,D,20190828,000000,14.4174,14.7188,14.3345,14.6945,12871721,0
+SSO.US,D,20190829,000000,14.9882,15.1314,14.8727,15.073,14451792,0
+SSO.US,D,20190830,000000,15.2411,15.2431,14.952,15.0582,11456270,0
+SSO.US,D,20190903,000000,14.8658,14.9638,14.7248,14.8815,13110311,0
+SSO.US,D,20190904,000000,15.13,15.2187,15.0357,15.212,8647434,0
+SSO.US,D,20190905,000000,15.4995,15.7082,15.485,15.6092,9393501,0
+SSO.US,D,20190906,000000,15.6494,15.7018,15.5691,15.6303,10536540,0
+SSO.US,D,20190909,000000,15.7458,15.7508,15.5348,15.6416,5526261,0
+SSO.US,D,20190910,000000,15.5486,15.6435,15.4056,15.6435,5842358,0
+SSO.US,D,20190911,000000,15.669,15.8624,15.6015,15.8575,10532331,0
+SSO.US,D,20190912,000000,15.9548,16.084,15.8692,15.9671,10748645,0
+SSO.US,D,20190913,000000,16.012,16.0497,15.8945,15.9391,4789040,0
+SSO.US,D,20190916,000000,15.7998,15.8838,15.7607,15.8412,6347587,0
+SSO.US,D,20190917,000000,15.8058,15.9245,15.7958,15.9157,4737931,0
+SSO.US,D,20190918,000000,15.8692,15.9435,15.6288,15.9376,11681989,0
+SSO.US,D,20190919,000000,15.9729,16.0963,15.89,15.928,10764093,0
+SSO.US,D,20190920,000000,15.9988,16.0268,15.6861,15.7653,11411960,0
+SSO.US,D,20190923,000000,15.6948,15.8477,15.67,15.7692,7492607,0
+SSO.US,D,20190924,000000,15.8945,15.9352,15.4056,15.5168,18245980,0
+SSO.US,D,20190925,000000,15.5201,15.7518,15.353,15.6919,12392221,0
+SSO.US,D,20190926,000000,15.7033,15.7228,15.4669,15.6353,16295961,0
+SSO.US,D,20190927,000000,15.7203,15.731,15.2824,15.4621,14626432,0
+SSO.US,D,20190930,000000,15.5153,15.6836,15.5133,15.6033,8188932,0
+SSO.US,D,20191001,000000,15.7033,15.7775,15.2046,15.2331,14151527,0
+SSO.US,D,20191002,000000,15.0485,15.0485,14.5448,14.6964,25247036,0
+SSO.US,D,20191003,000000,14.6602,14.9227,14.3615,14.9217,26047687,0
+SSO.US,D,20191004,000000,15.0043,15.3546,15.0015,15.3239,17652816,0
+SSO.US,D,20191007,000000,15.2361,15.4214,15.1656,15.1996,13350491,0
+SSO.US,D,20191008,000000,14.9798,15.0665,14.7224,14.7238,21031874,0
+SSO.US,D,20191009,000000,14.9481,15.1057,14.8766,14.9906,15063277,0
+SSO.US,D,20191010,000000,14.9818,15.2995,14.967,15.1961,14665438,0
+SSO.US,D,20191011,000000,15.512,15.7678,15.4972,15.5153,18084523,0
+SSO.US,D,20191014,000000,15.475,15.5495,15.44,15.4875,7239198,0
+SSO.US,D,20191015,000000,15.5936,15.8692,15.5867,15.7874,11440532,0
+SSO.US,D,20191016,000000,15.7252,15.8086,15.6801,15.7339,7202722,0
+SSO.US,D,20191017,000000,15.8642,15.923,15.7408,15.8153,8881105,0
+SSO.US,D,20191018,000000,15.7616,15.8339,15.5755,15.6801,10156390,0
+SSO.US,D,20191021,000000,15.8363,15.9132,15.7824,15.9024,6886359,0
+SSO.US,D,20191022,000000,15.9573,15.9827,15.7726,15.7849,9301991,0
+SSO.US,D,20191023,000000,15.7573,15.8838,15.7324,15.8782,5656828,0
+SSO.US,D,20191024,000000,15.9843,15.9963,15.8313,15.9318,6386246,0
+SSO.US,D,20191025,000000,15.8634,16.1207,15.8575,16.0619,9190388,0
+SSO.US,D,20191028,000000,16.1925,16.293,16.1925,16.244,7651084,0
+SSO.US,D,20191029,000000,16.2011,16.3303,16.1862,16.2256,9629665,0
+SSO.US,D,20191030,000000,16.2499,16.3669,16.0873,16.3283,12151647,0
+SSO.US,D,20191031,000000,16.3135,16.3135,16.0595,16.2285,12094958,0
+SSO.US,D,20191101,000000,16.3934,16.5402,16.3718,16.5402,10373685,0
+SSO.US,D,20191104,000000,16.7134,16.729,16.6185,16.656,12713596,0
+SSO.US,D,20191105,000000,16.6793,16.7193,16.5901,16.6205,6325125,0
+SSO.US,D,20191106,000000,16.6235,16.657,16.5157,16.6318,9029268,0
+SSO.US,D,20191107,000000,16.7794,16.8779,16.6852,16.7453,9607394,0
+SSO.US,D,20191108,000000,16.7012,16.826,16.6145,16.826,6243358,0
+SSO.US,D,20191111,000000,16.6619,16.7778,16.6415,16.7616,4266113,0
+SSO.US,D,20191112,000000,16.7978,16.9357,16.7329,16.82,12607536,0
+SSO.US,D,20191113,000000,16.7076,16.8808,16.6769,16.8328,9343594,0
+SSO.US,D,20191114,000000,16.7957,16.8892,16.7243,16.8779,8024093,0
+SSO.US,D,20191115,000000,17.0344,17.1271,16.9651,17.1256,7555642,0
+SSO.US,D,20191118,000000,17.0939,17.1771,17.0414,17.1438,6575145,0
+SSO.US,D,20191119,000000,17.2221,17.2221,17.0586,17.1281,5805293,0
+SSO.US,D,20191120,000000,17.0645,17.1232,16.8171,17.009,11059066,0
+SSO.US,D,20191121,000000,17.011,17.0271,16.8539,16.9527,5548032,0
+SSO.US,D,20191122,000000,17.0384,17.0511,16.9013,17.0222,6314678,0
+SSO.US,D,20191125,000000,17.133,17.2856,17.133,17.2816,9550985,0
+SSO.US,D,20191126,000000,17.293,17.3815,17.2502,17.361,4682997,0
+SSO.US,D,20191127,000000,17.4235,17.5116,17.3895,17.5116,4917046,0
+SSO.US,D,20191129,000000,17.4418,17.4736,17.3532,17.3731,4741243,0
+SSO.US,D,20191202,000000,17.4089,17.4089,17.0334,17.0853,13695556,0
+SSO.US,D,20191203,000000,16.7516,16.8622,16.5863,16.8466,17929056,0
+SSO.US,D,20191204,000000,16.9739,17.1304,16.9367,17.0625,7949285,0
+SSO.US,D,20191205,000000,17.1389,17.1402,16.9611,17.1207,13072781,0
+SSO.US,D,20191206,000000,17.3482,17.4796,17.3482,17.4244,7593418,0
+SSO.US,D,20191209,000000,17.378,17.4598,17.31,17.3207,6411060,0
+SSO.US,D,20191210,000000,17.3076,17.3905,17.2012,17.2758,9383921,0
+SSO.US,D,20191211,000000,17.3296,17.405,17.2846,17.3716,10919634,0
+SSO.US,D,20191212,000000,17.3682,17.7672,17.3444,17.6687,22902188,0
+SSO.US,D,20191213,000000,17.643,17.8419,17.5421,17.6908,17175460,0
+SSO.US,D,20191216,000000,17.9019,18.0057,17.8979,17.9322,7193109,0
+SSO.US,D,20191217,000000,17.986,18.0163,17.9322,17.9381,5214307,0
+SSO.US,D,20191218,000000,17.9845,18.0153,17.9381,17.9421,5230258,0
+SSO.US,D,20191219,000000,17.9568,18.0946,17.9558,18.0834,7222967,0
+SSO.US,D,20191220,000000,18.2117,18.3218,18.2053,18.268,10890797,0
+SSO.US,D,20191223,000000,18.3388,18.3413,18.2787,18.2963,6893598,0
+SSO.US,D,20191224,000000,18.3218,18.3276,18.2592,18.2982,4569167,0
+SSO.US,D,20191226,000000,18.3373,18.4818,18.3373,18.4784,5715585,0
+SSO.US,D,20191227,000000,18.5785,18.5795,18.4108,18.4711,8596732,0
+SSO.US,D,20191230,000000,18.4784,18.4906,18.2092,18.2752,15302309,0
+SSO.US,D,20191231,000000,18.1993,18.3822,18.1582,18.356,13475998,0
+SSO.US,D,20200102,000000,18.5454,18.6914,18.4274,18.6864,11088222,0
+SSO.US,D,20200103,000000,18.2621,18.5504,18.2572,18.4085,13508470,0
+SSO.US,D,20200106,000000,18.1872,18.5568,18.1775,18.547,13302522,0
+SSO.US,D,20200107,000000,18.476,18.5356,18.3838,18.4381,9034649,0
+SSO.US,D,20200108,000000,18.4702,18.7882,18.4309,18.6265,15647538,0
+SSO.US,D,20200109,000000,18.8322,18.8949,18.7592,18.881,7150070,0
+SSO.US,D,20200110,000000,18.9694,18.9791,18.7177,18.7702,8824806,0
+SSO.US,D,20200113,000000,18.8557,19.0319,18.7978,19.0271,7958571,0
+SSO.US,D,20200114,000000,18.9771,19.1063,18.9074,18.9723,13845196,0
+SSO.US,D,20200115,000000,18.9625,19.1543,18.9488,19.0499,11617217,0
+SSO.US,D,20200116,000000,19.2263,19.3658,19.2009,19.3633,8847315,0
+SSO.US,D,20200117,000000,19.4597,19.512,19.3838,19.4975,9349122,0
+SSO.US,D,20200121,000000,19.3573,19.5095,19.3543,19.4074,9718922,0
+SSO.US,D,20200122,000000,19.5193,19.6011,19.3945,19.419,8590639,0
+SSO.US,D,20200123,000000,19.3251,19.4769,19.1813,19.4534,13492603,0
+SSO.US,D,20200124,000000,19.5434,19.5448,18.9439,19.0974,27213333,0
+SSO.US,D,20200127,000000,18.4357,18.6765,18.3912,18.4896,20822196,0
+SSO.US,D,20200128,000000,18.6629,18.9849,18.6105,18.8752,14409232,0
+SSO.US,D,20200129,000000,19.0474,19.0761,18.8192,18.8459,16508409,0
+SSO.US,D,20200130,000000,18.5737,18.9888,18.4857,18.9536,26459782,0
+SSO.US,D,20200131,000000,18.881,18.8958,18.1592,18.2768,37671843,0
+SSO.US,D,20200203,000000,18.4552,18.775,18.4476,18.5484,18573852,0
+SSO.US,D,20200204,000000,18.9946,19.2155,18.9536,19.1083,10663249,0
+SSO.US,D,20200205,000000,19.4789,19.5717,19.2939,19.5474,14468642,0
+SSO.US,D,20200206,000000,19.6658,19.703,19.5366,19.6802,6938414,0
+SSO.US,D,20200207,000000,19.5415,19.6315,19.396,19.464,9708753,0
+SSO.US,D,20200210,000000,19.3435,19.7577,19.3435,19.7577,7785118,0
+SSO.US,D,20200211,000000,19.9292,20.027,19.7577,19.8185,14544189,0
+SSO.US,D,20200212,000000,20.0058,20.1023,19.9583,20.072,9281500,0
+SSO.US,D,20200213,000000,19.8801,20.1536,19.8498,20.0286,14123013,0
+SSO.US,D,20200214,000000,20.0745,20.1023,19.9277,20.0868,15641923,0
+SSO.US,D,20200218,000000,19.9568,20.0318,19.8027,19.9815,15633622,0
+SSO.US,D,20200219,000000,20.1072,20.2613,20.0735,20.1671,5655365,0
+SSO.US,D,20200220,000000,20.095,20.2026,19.6183,20.0049,21335812,0
+SSO.US,D,20200221,000000,19.8229,19.863,19.4818,19.5816,16273517,0
+SSO.US,D,20200224,000000,18.358,18.6824,18.1128,18.2544,32076422,0
+SSO.US,D,20200225,000000,18.4572,18.5296,17.0635,17.1796,44759800,0
+SSO.US,D,20200226,000000,17.3271,17.7697,16.9563,17.0486,47277583,0
+SSO.US,D,20200227,000000,16.3654,16.8368,15.507,15.512,58357496,0
+SSO.US,D,20200228,000000,14.5761,15.4496,14.2553,15.4496,57227226,0
+SSO.US,D,20200302,000000,15.5315,16.7096,15.1872,16.6997,40608386,0
+SSO.US,D,20200303,000000,16.7566,17.2162,15.4556,15.7607,52038938,0
+SSO.US,D,20200304,000000,16.3571,17.0889,16.0757,17.0659,28681530,0
+SSO.US,D,20200305,000000,16.2073,16.5804,15.6368,15.9255,33020128,0
+SSO.US,D,20200306,000000,14.9411,15.5338,14.6346,15.4066,49169964,0
+SSO.US,D,20200309,000000,13.1644,14.0176,12.9095,13.009,35507487,0
+SSO.US,D,20200310,000000,13.9832,14.347,12.9207,14.343,46251303,0
+SSO.US,D,20200311,000000,13.5624,13.7383,12.5948,12.9178,34053462,0
+SSO.US,D,20200312,000000,11.1857,12.2107,10.4349,10.4519,62188044,0
+SSO.US,D,20200313,000000,11.7608,12.3896,10.5803,12.3789,56114283,0
+SSO.US,D,20200316,000000,9.68897,11.0953,9.28909,9.48685,48368008,0
+SSO.US,D,20200317,000000,9.93755,10.8098,9.30966,10.6665,46873308,0
+SSO.US,D,20200318,000000,9.22742,9.98408,8.48296,9.57201,54553963,0
+SSO.US,D,20200319,000000,9.38258,10.0533,8.85645,9.56565,47457540,0
+SSO.US,D,20200320,000000,9.78002,9.94003,8.66701,8.69838,43768618,0
+SSO.US,D,20200323,000000,8.64645,8.73407,7.8898,8.19961,46053649,0
+SSO.US,D,20200324,000000,9.11974,9.7966,9.04387,9.74872,41485517,0
+SSO.US,D,20200325,000000,9.86812,10.78,9.45598,10.0236,48451375,0
+SSO.US,D,20200326,000000,10.221,11.3153,10.2099,11.2044,37718513,0
+SSO.US,D,20200327,000000,10.5039,11.1495,10.31,10.5113,41749849,0
+SSO.US,D,20200330,000000,10.7114,11.2553,10.5285,11.1955,29411434,0
+SSO.US,D,20200331,000000,11.1016,11.3409,10.7284,10.8471,26793221,0
+SSO.US,D,20200401,000000,10.0369,10.3296,9.69483,9.87106,30089911,0
+SSO.US,D,20200402,000000,9.8065,10.4084,9.75942,10.3346,30844919,0
+SSO.US,D,20200403,000000,10.2522,10.4559,9.80248,10.0394,34465003,0
+SSO.US,D,20200406,000000,10.8236,11.5551,10.732,11.3962,29025988,0
+SSO.US,D,20200407,000000,12.1901,12.2644,11.3839,11.4068,52603353,0
+SSO.US,D,20200408,000000,11.6468,12.2859,11.441,12.1737,36413643,0
+SSO.US,D,20200409,000000,12.4798,12.8058,12.2991,12.536,39773068,0
+SSO.US,D,20200413,000000,12.441,12.4616,11.9251,12.3046,36676803,0
+SSO.US,D,20200414,000000,12.787,13.1097,12.6852,13.0401,31089564,0
+SSO.US,D,20200415,000000,12.4612,12.6451,12.2679,12.4798,26041999,0
+SSO.US,D,20200416,000000,12.6031,12.6794,12.2996,12.6081,35247712,0
+SSO.US,D,20200417,000000,13.163,13.3387,12.8963,13.283,35288354,0
+SSO.US,D,20200420,000000,12.9047,13.2447,12.79,12.8136,35600970,0
+SSO.US,D,20200421,000000,12.3662,12.4876,11.941,12.0215,44509261,0
+SSO.US,D,20200422,000000,12.4924,12.7319,12.3711,12.5669,28247999,0
+SSO.US,D,20200423,000000,12.6901,12.9962,12.5347,12.559,43529995,0
+SSO.US,D,20200424,000000,12.7097,12.9746,12.5093,12.9192,35863614,0
+SSO.US,D,20200427,000000,13.1037,13.3925,13.0632,13.29,21123331,0
+SSO.US,D,20200428,000000,13.6549,13.6858,13.1301,13.1606,45839129,0
+SSO.US,D,20200429,000000,13.7004,14.0029,13.5937,13.8482,32962671,0
+SSO.US,D,20200430,000000,13.7053,13.7546,13.4103,13.5782,52109136,0
+SSO.US,D,20200501,000000,13.0975,13.1703,12.7513,12.8595,41185920,0
+SSO.US,D,20200504,000000,12.6765,12.9658,12.5347,12.9423,25868479,0
+SSO.US,D,20200505,000000,13.2169,13.4528,13.1341,13.1762,31898270,0
+SSO.US,D,20200506,000000,13.3475,13.3838,12.9927,12.9962,38361867,0
+SSO.US,D,20200507,000000,13.3115,13.5001,13.2615,13.3075,27602033,0
+SSO.US,D,20200508,000000,13.6255,13.7868,13.5104,13.7478,15871889,0
+SSO.US,D,20200511,000000,13.5515,13.8952,13.5075,13.7585,16707279,0
+SSO.US,D,20200512,000000,13.8708,13.9149,13.189,13.1925,21007754,0
+SSO.US,D,20200513,000000,13.1476,13.2461,12.4924,12.7342,60247913,0
+SSO.US,D,20200514,000000,12.4895,13.0476,12.2605,13.0431,41605836,0
+SSO.US,D,20200515,000000,12.8058,13.1606,12.7058,13.1596,25836865,0
+SSO.US,D,20200518,000000,13.7818,14.1165,13.7503,13.9639,25513801,0
+SSO.US,D,20200519,000000,13.901,14.0724,13.6719,13.6779,25078648,0
+SSO.US,D,20200520,000000,14.0343,14.2261,14.0138,14.1371,23246885,0
+SSO.US,D,20200521,000000,14.1238,14.2055,13.8257,13.9265,27568973,0
+SSO.US,D,20200522,000000,13.912,14.0098,13.7832,13.9852,25302695,0
+SSO.US,D,20200526,000000,14.6104,14.627,14.3015,14.3455,24032857,0
+SSO.US,D,20200527,000000,14.6308,14.7648,14.1272,14.7579,32867718,0
+SSO.US,D,20200528,000000,14.8775,15.0836,14.6381,14.709,31753398,0
+SSO.US,D,20200529,000000,14.6611,14.9002,14.3774,14.8217,45397805,0
+SSO.US,D,20200601,000000,14.7664,15.02,14.7139,14.9574,20945162,0
+SSO.US,D,20200602,000000,15.0552,15.207,14.9144,15.206,18109815,0
+SSO.US,D,20200603,000000,15.4195,15.7132,15.3901,15.6132,18979874,0
+SSO.US,D,20200604,000000,15.4947,15.6919,15.2995,15.5168,19063032,0
+SSO.US,D,20200605,000000,16.1242,16.5187,16.111,16.3193,24062618,0
+SSO.US,D,20200608,000000,16.4266,16.7354,16.3533,16.727,16928135,0
+SSO.US,D,20200609,000000,16.412,16.6303,16.3223,16.4717,19523660,0
+SSO.US,D,20200610,000000,16.5343,16.6318,16.2087,16.2809,44191437,0
+SSO.US,D,20200611,000000,15.502,15.5741,14.3406,14.3968,41649463,0
+SSO.US,D,20200612,000000,15.1275,15.211,14.2055,14.7533,58528442,0
+SSO.US,D,20200615,000000,14.1362,15.1324,14.0138,15.0151,36962851,0
+SSO.US,D,20200616,000000,15.8477,15.8595,15.0826,15.5951,31099434,0
+SSO.US,D,20200617,000000,15.7067,15.7399,15.3958,15.4645,17695512,0
+SSO.US,D,20200618,000000,15.301,15.5299,15.257,15.4732,12884744,0
+SSO.US,D,20200619,000000,15.8546,15.8692,15.1581,15.2911,23129280,0
+SSO.US,D,20200622,000000,15.2361,15.5378,15.1171,15.5054,15121152,0
+SSO.US,D,20200623,000000,15.7824,15.8838,15.5975,15.6338,13375453,0
+SSO.US,D,20200624,000000,15.4165,15.484,14.6416,14.8449,28812109,0
+SSO.US,D,20200625,000000,14.7787,15.1848,14.5674,15.1473,18720094,0
+SSO.US,D,20200626,000000,15.0406,15.0592,14.3813,14.4409,24214019,0
+SSO.US,D,20200629,000000,14.5688,14.863,14.3275,14.8594,13235959,0
+SSO.US,D,20200630,000000,14.8091,15.418,14.8091,15.2589,15812135,0
+SSO.US,D,20200701,000000,15.358,15.5828,15.3082,15.4536,18289877,0
+SSO.US,D,20200702,000000,15.8241,15.9681,15.5495,15.6156,14975463,0
+SSO.US,D,20200706,000000,16.0399,16.1403,15.9548,16.0987,18186560,0
+SSO.US,D,20200707,000000,15.9328,16.1462,15.7301,15.7616,13354414,0
+SSO.US,D,20200708,000000,15.852,16.0254,15.6592,16.0057,13313490,0
+SSO.US,D,20200709,000000,16.0767,16.1001,15.4521,15.8251,19309307,0
+SSO.US,D,20200710,000000,15.8153,16.1758,15.6664,16.1502,14823418,0
+SSO.US,D,20200713,000000,16.407,16.6685,15.7923,15.8766,23559080,0
+SSO.US,D,20200714,000000,15.7132,16.3153,15.5818,16.2759,19303778,0
+SSO.US,D,20200715,000000,16.6401,16.6987,16.3125,16.5863,19726834,0
+SSO.US,D,20200716,000000,16.3679,16.5157,16.2939,16.4733,12013220,0
+SSO.US,D,20200717,000000,16.5804,16.6499,16.3654,16.5562,8572336,0
+SSO.US,D,20200720,000000,16.5319,16.9023,16.455,16.8358,9800504,0
+SSO.US,D,20200721,000000,17.0486,17.0976,16.7944,16.8926,13550898,0
+SSO.US,D,20200722,000000,16.8612,17.1183,16.8475,17.0839,8722737,0
+SSO.US,D,20200723,000000,17.0511,17.1281,16.5295,16.6866,17229343,0
+SSO.US,D,20200724,000000,16.4767,16.5804,16.2998,16.4683,11903466,0
+SSO.US,D,20200727,000000,16.5479,16.7258,16.4608,16.6997,7916041,0
+SSO.US,D,20200728,000000,16.6255,16.7453,16.4647,16.4962,7153737,0
+SSO.US,D,20200729,000000,16.5939,16.9625,16.5893,16.8926,6280962,0
+SSO.US,D,20200730,000000,16.5636,16.822,16.3283,16.7758,13355595,0
+SSO.US,D,20200731,000000,16.982,17.0526,16.5087,17.0429,15774727,0
+SSO.US,D,20200803,000000,17.2333,17.3648,17.1721,17.2781,13977713,0
+SSO.US,D,20200804,000000,17.183,17.4089,17.183,17.4059,6793745,0
+SSO.US,D,20200805,000000,17.5625,17.6591,17.5342,17.6262,7713631,0
+SSO.US,D,20200806,000000,17.5641,17.8782,17.5225,17.8617,8107292,0
+SSO.US,D,20200807,000000,17.75,17.9029,17.6459,17.8822,9732012,0
+SSO.US,D,20200810,000000,17.9371,18.0134,17.7173,17.988,7176032,0
+SSO.US,D,20200811,000000,18.1358,18.2033,17.6139,17.6957,12034147,0
+SSO.US,D,20200812,000000,17.9722,18.2778,17.9722,18.1823,11185130,0
+SSO.US,D,20200813,000000,18.0917,18.2768,18.0139,18.1225,6382746,0
+SSO.US,D,20200814,000000,18.0736,18.1887,18.0066,18.121,7129301,0
+SSO.US,D,20200817,000000,18.2377,18.2874,18.1926,18.2361,6152338,0
+SSO.US,D,20200818,000000,18.2801,18.3659,18.1045,18.307,5688589,0
+SSO.US,D,20200819,000000,18.361,18.4193,18.0972,18.168,6873050,0
+SSO.US,D,20200820,000000,17.9625,18.3242,17.9479,18.2752,4704260,0
+SSO.US,D,20200821,000000,18.2387,18.4265,18.1974,18.3971,5771412,0
+SSO.US,D,20200824,000000,18.6923,18.7848,18.5747,18.7774,6323229,0
+SSO.US,D,20200825,000000,18.8483,18.9169,18.7069,18.9096,9603478,0
+SSO.US,D,20200826,000000,18.98,19.3143,18.9144,19.2851,4829511,0
+SSO.US,D,20200827,000000,19.3877,19.5415,19.1724,19.3707,7107215,0
+SSO.US,D,20200828,000000,19.4925,19.6363,19.351,19.612,4369211,0
+SSO.US,D,20200831,000000,19.5903,19.7,19.4534,19.4779,5707723,0
+SSO.US,D,20200901,000000,19.5726,19.8531,19.4729,19.8385,8200962,0
+SSO.US,D,20200902,000000,20.0803,20.5341,19.9389,20.4125,9346374,0
+SSO.US,D,20200903,000000,20.2026,20.2633,18.6898,19.0125,24061361,0
+SSO.US,D,20200904,000000,19.0875,19.2727,17.8454,18.6923,23035344,0
+SSO.US,D,20200908,000000,18.0506,18.1896,17.6336,17.6721,28360942,0
+SSO.US,D,20200909,000000,18.1358,18.6531,18.0319,18.3707,15241691,0
+SSO.US,D,20200910,000000,18.5825,18.6629,17.6163,17.7235,14488961,0
+SSO.US,D,20200911,000000,17.9282,18.0506,17.4158,17.7401,10582049,0
+SSO.US,D,20200914,000000,18.1112,18.4069,18.0531,18.2017,6836058,0
+SSO.US,D,20200915,000000,18.4916,18.5944,18.2752,18.3951,8058234,0
+SSO.US,D,20200916,000000,18.5504,18.7093,18.2189,18.2459,7839110,0
+SSO.US,D,20200917,000000,17.6751,18.126,17.6188,17.9361,11661363,0
+SSO.US,D,20200918,000000,18.0237,18.031,17.2285,17.5136,11626025,0
+SSO.US,D,20200921,000000,16.9946,17.133,16.5671,17.1232,15649223,0
+SSO.US,D,20200922,000000,17.2915,17.5333,17.0066,17.4696,8352678,0
+SSO.US,D,20200923,000000,17.5333,17.5625,16.6014,16.657,10774603,0
+SSO.US,D,20200924,000000,16.5107,17.0869,16.364,16.7453,10043966,0
+SSO.US,D,20200925,000000,16.6526,17.3696,16.5528,17.2846,6577607,0
+SSO.US,D,20200928,000000,17.76,17.9411,17.6478,17.8651,8278164,0
+SSO.US,D,20200929,000000,17.838,17.9213,17.5851,17.6721,7282404,0
+SSO.US,D,20200930,000000,17.7477,18.2949,17.726,17.9261,22677738,0
+SSO.US,D,20201001,000000,18.2262,18.3315,17.9479,18.1651,9025780,0
+SSO.US,D,20201002,000000,17.59,18.0358,17.5284,17.8112,10648104,0
+SSO.US,D,20201005,000000,18.0506,18.4622,18.0506,18.4426,6788723,0
+SSO.US,D,20201006,000000,18.4652,18.7029,17.8627,17.9165,15481910,0
+SSO.US,D,20201007,000000,18.2582,18.6335,18.2582,18.5404,7390865,0
+SSO.US,D,20201008,000000,18.7652,18.8761,18.6629,18.8655,6284666,0
+SSO.US,D,20201009,000000,19.0664,19.2604,18.9946,19.2095,9187350,0
+SSO.US,D,20201012,000000,19.5144,20.0001,19.4564,19.8239,7766274,0
+SSO.US,D,20201013,000000,19.8027,19.8125,19.4484,19.5611,7718044,0
+SSO.US,D,20201014,000000,19.6344,19.7636,19.2277,19.3267,7753394,0
+SSO.US,D,20201015,000000,18.8483,19.3241,18.7872,19.2652,9673607,0
+SSO.US,D,20201016,000000,19.4319,19.6295,19.2293,19.2458,8928551,0
+SSO.US,D,20201019,000000,19.3945,19.463,18.5552,18.656,11902293,0
+SSO.US,D,20201020,000000,18.8142,19.1902,18.7285,18.7993,11556819,0
+SSO.US,D,20201021,000000,18.8018,19.0565,18.6973,18.7314,10093649,0
+SSO.US,D,20201022,000000,18.7627,19.0125,18.5092,18.9414,9851996,0
+SSO.US,D,20201023,000000,19.0925,19.0925,18.7798,19.0615,6175209,0
+SSO.US,D,20201026,000000,18.6678,18.7577,17.9509,18.3659,18144977,0
+SSO.US,D,20201027,000000,18.402,18.4381,18.2092,18.2337,8202184,0
+SSO.US,D,20201028,000000,17.5722,17.6508,16.9332,16.9946,24835372,0
+SSO.US,D,20201029,000000,17.016,17.6771,16.826,17.3336,16529073,0
+SSO.US,D,20201030,000000,17.1452,17.2943,16.5547,16.9625,18945035,0
+SSO.US,D,20201102,000000,17.3482,17.5674,17.0384,17.3453,10397152,0
+SSO.US,D,20201103,000000,17.7115,18.1877,17.6606,17.9529,11161704,0
+SSO.US,D,20201104,000000,18.4702,19.2313,18.3413,18.756,20821199,0
+SSO.US,D,20201105,000000,19.3854,19.705,19.3416,19.4899,15732265,0
+SSO.US,D,20201106,000000,19.4564,19.6295,19.2019,19.4876,10516662,0
+SSO.US,D,20201109,000000,21.0249,21.0591,19.9119,19.9758,29117251,0
+SSO.US,D,20201110,000000,19.8415,20.0343,19.5219,19.9094,10749499,0
+SSO.US,D,20201111,000000,20.178,20.3054,20.027,20.2026,5315796,0
+SSO.US,D,20201112,000000,20.0833,20.1732,19.5903,19.8175,8878479,0
+SSO.US,D,20201113,000000,20.0416,20.4493,19.9782,20.3637,6324990,0
+SSO.US,D,20201116,000000,20.6906,20.8682,20.5291,20.8615,7298772,0
+SSO.US,D,20201117,000000,20.5712,20.7955,20.3867,20.6485,6976537,0
+SSO.US,D,20201118,000000,20.6711,20.7417,20.139,20.139,7129289,0
+SSO.US,D,20201119,000000,20.0636,20.3587,19.9021,20.3024,6904643,0
+SSO.US,D,20201120,000000,20.278,20.3007,20.0222,20.0296,3810802,0
+SSO.US,D,20201123,000000,20.2535,20.415,19.9782,20.2761,5178658,0
+SSO.US,D,20201124,000000,20.5781,20.9858,20.4836,20.9197,6935956,0
+SSO.US,D,20201125,000000,20.9124,20.9124,20.7198,20.8591,4219550,0
+SSO.US,D,20201127,000000,20.993,21.0249,20.8492,20.9735,2389300,0
+SSO.US,D,20201130,000000,20.8756,20.905,20.4566,20.7807,7925245,0
+SSO.US,D,20201201,000000,21.1859,21.4242,21.1164,21.2368,8058495,0
+SSO.US,D,20201202,000000,21.1007,21.3421,21.0249,21.3224,7188148,0
+SSO.US,D,20201203,000000,21.3103,21.4883,21.1791,21.3126,4200083,0
+SSO.US,D,20201204,000000,21.3833,21.6789,21.3833,21.6759,3474451,0
+SSO.US,D,20201207,000000,21.5858,21.6469,21.4336,21.5956,4966610,0
+SSO.US,D,20201208,000000,21.4248,21.7883,21.4198,21.71,3406482,0
+SSO.US,D,20201209,000000,21.8012,21.8179,21.2149,21.3249,10795339,0
+SSO.US,D,20201210,000000,21.1449,21.4321,21.0445,21.3126,7871263,0
+SSO.US,D,20201211,000000,21.0934,21.2858,20.905,21.2492,7051006,0
+SSO.US,D,20201214,000000,21.5319,21.6617,21.0398,21.064,9679013,0
+SSO.US,D,20201215,000000,21.3881,21.6372,21.2129,21.63,7066294,0
+SSO.US,D,20201216,000000,21.6692,21.8179,21.5547,21.7003,6628236,0
+SSO.US,D,20201217,000000,21.9083,21.9691,21.8081,21.9495,5000606,0
+SSO.US,D,20201218,000000,21.9857,22.0004,21.5155,21.7963,16159726,0
+SSO.US,D,20201221,000000,21.2677,21.7249,20.9271,21.6177,14244368,0
+SSO.US,D,20201222,000000,21.6469,21.6667,21.3994,21.5398,7626025,0
+SSO.US,D,20201223,000000,21.6519,21.8135,21.5516,21.5687,7120689,0
+SSO.US,D,20201224,000000,21.6275,21.7401,21.5614,21.7351,1984930,0
+SSO.US,D,20201228,000000,22.067,22.1625,21.977,22.1134,4430654,0
+SSO.US,D,20201229,000000,22.2988,22.3258,21.9524,22.0357,11662906,0
+SSO.US,D,20201230,000000,22.1257,22.2108,22.0426,22.0866,3798781,0
+SSO.US,D,20201231,000000,22.0699,22.3969,21.9965,22.3087,7251931,0
+SSO.US,D,20210104,000000,22.475,22.4923,21.2245,21.7008,18213458,0
+SSO.US,D,20210105,000000,21.6078,22.1304,21.6078,21.9936,8719590,0
+SSO.US,D,20210106,000000,21.7987,22.6656,21.7302,22.2597,14918026,0
+SSO.US,D,20210107,000000,22.5657,23.0097,22.5413,22.9141,9150806,0
+SSO.US,D,20210108,000000,23.0954,23.2004,22.6723,23.1835,7568890,0
+SSO.US,D,20210111,000000,22.7656,23.0904,22.7456,22.8656,9008630,0
+SSO.US,D,20210112,000000,22.8926,23.0022,22.5854,22.8682,6575817,0
+SSO.US,D,20210113,000000,22.8682,23.1222,22.7606,22.9972,4853696,0
+SSO.US,D,20210114,000000,23.0929,23.154,22.7888,22.8271,4618401,0
+SSO.US,D,20210115,000000,22.6185,22.7145,22.2627,22.4947,6222831,0
+SSO.US,D,20210119,000000,22.8096,22.9156,22.6235,22.8516,5279839,0
+SSO.US,D,20210120,000000,23.1418,23.5862,23.0963,23.4765,5730011,0
+SSO.US,D,20210121,000000,23.5547,23.6082,23.4032,23.5226,5477370,0
+SSO.US,D,20210122,000000,23.269,23.4981,23.2373,23.3514,5815247,0
+SSO.US,D,20210125,000000,23.4492,23.5794,22.8173,23.5323,7913755,0
+SSO.US,D,20210126,000000,23.6548,23.7054,23.4343,23.4618,4128195,0
+SSO.US,D,20210127,000000,23.0194,23.0292,22.018,22.3087,14533751,0
+SSO.US,D,20210128,000000,22.5437,23.2004,22.4972,22.6773,8800695,0
+SSO.US,D,20210129,000000,22.4531,22.573,21.5664,21.7963,13360454,0
+SSO.US,D,20210201,000000,22.2088,22.6363,21.9377,22.5022,8649028,0
+SSO.US,D,20210202,000000,22.9141,23.3439,22.9072,23.1418,6904044,0
+SSO.US,D,20210203,000000,23.2591,23.4003,23.012,23.1858,5626643,0
+SSO.US,D,20210204,000000,23.3199,23.7079,23.296,23.7079,4307277,0
+SSO.US,D,20210205,000000,23.9576,23.9796,23.7448,23.8892,5712297,0
+SSO.US,D,20210208,000000,24.0868,24.2436,23.9723,24.2338,4910330,0
+SSO.US,D,20210209,000000,24.1181,24.2827,24.0674,24.1946,4085520,0
+SSO.US,D,20210210,000000,24.428,24.455,23.8661,24.1868,6610123,0
+SSO.US,D,20210211,000000,24.3295,24.379,23.9336,24.263,4459548,0
+SSO.US,D,20210212,000000,24.1408,24.5284,24.1408,24.5063,4367944,0
+SSO.US,D,20210216,000000,24.6606,24.6825,24.3595,24.4623,5581579,0
+SSO.US,D,20210217,000000,24.2091,24.494,24.0789,24.4769,5705915,0
+SSO.US,D,20210218,000000,24.1035,24.3497,23.8819,24.2601,5970210,0
+SSO.US,D,20210219,000000,24.4133,24.4525,24.1035,24.1526,6574434,0
+SSO.US,D,20210222,000000,23.7986,24.1115,23.7545,23.8034,7097651,0
+SSO.US,D,20210223,000000,23.4862,24.025,22.9482,23.8548,15751476,0
+SSO.US,D,20210224,000000,23.696,24.4304,23.5779,24.3765,10656671,0
+SSO.US,D,20210225,000000,24.2014,24.3815,22.9972,23.2053,15517961,0
+SSO.US,D,20210226,000000,23.4423,23.5862,22.6953,22.9482,16327558,0
+SSO.US,D,20210301,000000,23.5843,24.2289,23.5843,24.0644,8794729,0
+SSO.US,D,20210302,000000,24.1035,24.124,23.6644,23.6911,11370746,0
+SSO.US,D,20210303,000000,23.5989,23.7252,23.0511,23.0658,11933298,0
+SSO.US,D,20210304,000000,23.0292,23.3689,21.9039,22.4923,19528927,0
+SSO.US,D,20210305,000000,22.9369,23.4492,22.0033,23.315,14035485,0
+SSO.US,D,20210308,000000,23.4393,23.8059,23.0441,23.0856,13786713,0
+SSO.US,D,20210309,000000,23.5764,24.0694,23.5177,23.7375,11097957,0
+SSO.US,D,20210310,000000,24.0497,24.2551,23.8621,24.033,10033429,0
+SSO.US,D,20210311,000000,24.3645,24.7825,24.3008,24.5284,9950230,0
+SSO.US,D,20210312,000000,24.3546,24.6068,24.2259,24.5994,7134593,0
+SSO.US,D,20210315,000000,24.6191,24.912,24.3375,24.8924,6118144,0
+SSO.US,D,20210316,000000,24.9657,25.0466,24.7115,24.8314,6953656,0
+SSO.US,D,20210317,000000,24.6359,25.0905,24.4868,24.9732,7931714,0
+SSO.US,D,20210318,000000,24.6359,24.912,24.1651,24.2484,9223602,0
+SSO.US,D,20210319,000000,24.214,24.4181,23.872,24.1526,8070215,0
+SSO.US,D,20210322,000000,24.2308,24.7261,24.2239,24.5478,6244600,0
+SSO.US,D,20210323,000000,24.4623,24.6533,24.0521,24.1622,8048594,0
+SSO.US,D,20210324,000000,24.3448,24.5628,23.9106,23.9205,7840535,0
+SSO.US,D,20210325,000000,23.7099,24.2822,23.4634,24.1794,11369016,0
+SSO.US,D,20210326,000000,24.332,25.0074,24.2528,24.9538,10415344,0
+SSO.US,D,20210329,000000,24.753,25.0516,24.5628,24.9292,10549080,0
+SSO.US,D,20210330,000000,24.7505,24.8828,24.5845,24.7969,7277096,0
+SSO.US,D,20210331,000000,24.8631,25.2059,24.8631,25.0026,7283561,0
+SSO.US,D,20210401,000000,25.2499,25.5453,25.2228,25.526,9417739,0
+SSO.US,D,20210405,000000,25.9027,26.3378,25.888,26.2571,8748219,0
+SSO.US,D,20210406,000000,26.1836,26.3746,26.1445,26.2276,5920743,0
+SSO.US,D,20210407,000000,26.2106,26.3378,26.1494,26.2913,4571039,0
+SSO.US,D,20210408,000000,26.4602,26.5459,26.3354,26.5361,4846988,0
+SSO.US,D,20210409,000000,26.5262,26.9443,26.5091,26.9221,6163853,0
+SSO.US,D,20210412,000000,26.8366,26.9809,26.7539,26.9468,6130897,0
+SSO.US,D,20210413,000000,26.9197,27.1866,26.8707,27.0962,4962888,0
+SSO.US,D,20210414,000000,27.0912,27.2402,26.8342,26.9246,8060561,0
+SSO.US,D,20210415,000000,27.2086,27.5261,27.2086,27.4921,5858625,0
+SSO.US,D,20210416,000000,27.6755,27.7586,27.4747,27.6854,5923953,0
+SSO.US,D,20210419,000000,27.5383,27.6022,27.2135,27.4166,8047912,0
+SSO.US,D,20210420,000000,27.2184,27.3236,26.7951,27.0056,8760408,0
+SSO.US,D,20210421,000000,26.9074,27.5383,26.8928,27.5091,11805446,0
+SSO.US,D,20210422,000000,27.4796,27.5948,26.8511,27.0127,9789825,0
+SSO.US,D,20210423,000000,27.0837,27.7831,27.0714,27.5923,7873836,0
+SSO.US,D,20210426,000000,27.6804,27.7807,27.6142,27.7097,4130338,0
+SSO.US,D,20210427,000000,27.7367,27.7685,27.5286,27.6927,4781338,0
+SSO.US,D,20210428,000000,27.7292,27.8762,27.6044,27.6583,5995555,0
+SSO.US,D,20210429,000000,28.0548,28.1039,27.5408,28.018,13412497,0
+SSO.US,D,20210430,000000,27.6877,27.8174,27.5261,27.6533,7354889,0
+SSO.US,D,20210503,000000,27.93,27.9862,27.6973,27.7661,7082378,0
+SSO.US,D,20210504,000000,27.4796,27.5483,26.9002,27.4239,15190251,0
+SSO.US,D,20210505,000000,27.6559,27.6877,27.3603,27.4361,5638656,0
+SSO.US,D,20210506,000000,27.4434,27.8981,27.1644,27.8833,12669960,0
+SSO.US,D,20210507,000000,27.9862,28.375,27.8933,28.2721,7143907,0
+SSO.US,D,20210510,000000,28.326,28.3602,27.7048,27.7317,9820264,0
+SSO.US,D,20210511,000000,27.0788,27.3628,26.6733,27.2402,14012079,0
+SSO.US,D,20210512,000000,26.8267,27.0101,25.986,26.0742,16659038,0
+SSO.US,D,20210513,000000,26.274,26.9518,26.2669,26.69,16857389,0
+SSO.US,D,20210514,000000,27.0616,27.6239,27.0616,27.5041,13947785,0
+SSO.US,D,20210517,000000,27.348,27.4724,27.0862,27.375,9182886,0
+SSO.US,D,20210518,000000,27.3872,27.4312,26.8733,26.8953,8143554,0
+SSO.US,D,20210519,000000,26.2301,26.7709,26.0302,26.7612,12848817,0
+SSO.US,D,20210520,000000,26.8684,27.4991,26.8561,27.3261,10250981,0
+SSO.US,D,20210521,000000,27.5383,27.7097,27.216,27.2917,9182036,0
+SSO.US,D,20210524,000000,27.5948,27.9862,27.5605,27.8346,6761480,0
+SSO.US,D,20210525,000000,27.9888,28.0377,27.6315,27.7196,9174781,0
+SSO.US,D,20210526,000000,27.7929,27.8858,27.6462,27.8222,6276911,0
+SSO.US,D,20210527,000000,27.9569,28.0352,27.8247,27.8393,4083599,0
+SSO.US,D,20210528,000000,28.0693,28.1063,27.9178,27.9545,4717571,0
+SSO.US,D,20210601,000000,28.2794,28.2965,27.8321,27.8981,6036680,0
+SSO.US,D,20210602,000000,27.979,28.0989,27.8492,27.9959,4777736,0
+SSO.US,D,20210603,000000,27.6388,27.9322,27.4411,27.7857,7864652,0
+SSO.US,D,20210604,000000,28.0352,28.3185,28.0229,28.2818,4768260,0
+SSO.US,D,20210607,000000,28.2745,28.3014,28.0892,28.2377,3992463,0
+SSO.US,D,20210608,000000,28.3405,28.3553,27.974,28.2402,4380812,0
+SSO.US,D,20210609,000000,28.3528,28.3602,28.1183,28.1479,3988558,0
+SSO.US,D,20210610,000000,28.3185,28.5411,28.1356,28.4066,4632901,0
+SSO.US,D,20210611,000000,28.4897,28.517,28.3064,28.5046,2920606,0
+SSO.US,D,20210614,000000,28.5071,28.644,28.338,28.644,2468337,0
+SSO.US,D,20210615,000000,28.6464,28.6513,28.392,28.5314,11994333,0
+SSO.US,D,20210616,000000,28.5486,28.5658,27.8981,28.206,9425005,0
+SSO.US,D,20210617,000000,28.1282,28.3136,27.8247,28.1791,7683135,0
+SSO.US,D,20210618,000000,27.7023,27.8052,27.3896,27.4263,9599216,0
+SSO.US,D,20210621,000000,27.6657,28.2304,27.5507,28.2011,9455969,0
+SSO.US,D,20210622,000000,28.2011,28.6195,28.0989,28.4971,4829384,0
+SSO.US,D,20210623,000000,28.5096,28.6245,28.4213,28.4312,5013979,0
+SSO.US,D,20210624,000000,28.7394,28.8276,28.7028,28.7638,3636657,0
+SSO.US,D,20210625,000000,28.876,29.0326,28.8325,28.964,4031421,0
+SSO.US,D,20210628,000000,29.0399,29.1062,28.8687,29.0839,3710147,0
+SSO.US,D,20210629,000000,29.1379,29.2284,29.0399,29.116,3569513,0
+SSO.US,D,20210630,000000,29.0448,29.2553,29.0448,29.1747,4674675,0
+SSO.US,D,20210701,000000,29.275,29.5074,29.2626,29.4855,4212816,0
+SSO.US,D,20210702,000000,29.644,29.9819,29.6047,29.9402,7272131,0
+SSO.US,D,20210706,000000,29.9304,29.9669,29.4194,29.8227,7016284,0
+SSO.US,D,20210707,000000,29.9254,30.0696,29.6268,30.0332,5816694,0
+SSO.US,D,20210708,000000,29.2359,29.6489,29.067,29.5465,12059579,0
+SSO.US,D,20210709,000000,29.7639,30.2117,29.7296,30.1555,7020111,0
+SSO.US,D,20210712,000000,30.1532,30.4192,30.0943,30.3923,4709764,0
+SSO.US,D,20210713,000000,30.2699,30.4852,30.1383,30.1824,6326030,0
+SSO.US,D,20210714,000000,30.4217,30.4927,30.0795,30.2578,6535624,0
+SSO.US,D,20210715,000000,30.0649,30.1628,29.7736,30.0552,9531165,0
+SSO.US,D,20210716,000000,30.2239,30.2313,29.5247,29.5804,9829642,0
+SSO.US,D,20210719,000000,28.8662,28.9446,28.2941,28.6978,22778267,0
+SSO.US,D,20210720,000000,28.7959,29.7026,28.6857,29.5247,12657150,0
+SSO.US,D,20210721,000000,29.7026,30.0184,29.6758,30.0062,9237681,0
+SSO.US,D,20210722,000000,30.0332,30.1603,29.879,30.1407,6048942,0
+SSO.US,D,20210723,000000,30.4119,30.7913,30.314,30.7349,6256918,0
+SSO.US,D,20210726,000000,30.6567,30.8916,30.6518,30.8916,5837695,0
+SSO.US,D,20210727,000000,30.7424,30.7449,30.1896,30.6076,11442038,0
+SSO.US,D,20210728,000000,30.7009,30.7838,30.375,30.5809,10081468,0
+SSO.US,D,20210729,000000,30.7275,30.9915,30.7275,30.8328,5026094,0
+SSO.US,D,20210730,000000,30.456,30.7522,30.4339,30.537,6425972,0
+SSO.US,D,20210802,000000,30.779,30.8719,30.3654,30.4095,8028637,0
+SSO.US,D,20210803,000000,30.5097,30.9112,30.1995,30.9014,7256932,0
+SSO.US,D,20210804,000000,30.7105,30.7936,30.5611,30.5955,4702577,0
+SSO.US,D,20210805,000000,30.7668,30.9889,30.7226,30.9839,3473626,0
+SSO.US,D,20210806,000000,31.0329,31.1429,30.9865,31.0819,3906951,0
+SSO.US,D,20210809,000000,31.0795,31.1188,30.9137,31.0354,3783698,0
+SSO.US,D,20210810,000000,31.0917,31.2117,30.9965,31.0966,4036217,0
+SSO.US,D,20210811,000000,31.268,31.2753,31.0966,31.2556,6129365,0
+SSO.US,D,20210812,000000,31.2287,31.4612,31.1014,31.4319,3322307,0
+SSO.US,D,20210813,000000,31.5151,31.5616,31.4394,31.5542,6799174,0
+SSO.US,D,20210816,000000,31.3536,31.7202,31.1237,31.7056,9673075,0
+SSO.US,D,20210817,000000,31.3169,31.4123,30.8328,31.2972,9549447,0
+SSO.US,D,20210818,000000,31.1334,31.3659,30.5636,30.6003,10184863,0
+SSO.US,D,20210819,000000,30.1946,30.867,30.1701,30.6762,13483014,0
+SSO.US,D,20210820,000000,30.7522,31.2287,30.6737,31.1774,6897445,0
+SSO.US,D,20210823,000000,31.4295,31.8623,31.4295,31.7277,5384203,0
+SSO.US,D,20210824,000000,31.8206,31.9038,31.7495,31.8206,4401241,0
+SSO.US,D,20210825,000000,31.8598,32.0359,31.8008,31.9626,3063565,0
+SSO.US,D,20210826,000000,31.9332,31.9479,31.569,31.5837,7445962,0
+SSO.US,D,20210827,000000,31.7056,32.1974,31.6932,32.1386,7588523,0
+SSO.US,D,20210830,000000,32.2415,32.5446,32.2096,32.4221,5149584,0
+SSO.US,D,20210831,000000,32.4047,32.4612,32.2389,32.3461,7214200,0
+SSO.US,D,20210901,000000,32.4686,32.5471,32.3272,32.3633,5738480,0
+SSO.US,D,20210902,000000,32.5737,32.6791,32.3757,32.5565,3805486,0
+SSO.US,D,20210903,000000,32.3926,32.6178,32.3224,32.5446,5158433,0
+SSO.US,D,20210907,000000,32.4783,32.4956,32.2024,32.3099,5093888,0
+SSO.US,D,20210908,000000,32.2242,32.3344,31.9332,32.2341,6182446,0
+SSO.US,D,20210909,000000,32.1876,32.4587,31.9086,31.9453,6616627,0
+SSO.US,D,20210910,000000,32.2438,32.3001,31.4221,31.454,9528707,0
+SSO.US,D,20210913,000000,31.894,31.9207,31.2508,31.5887,15585444,0
+SSO.US,D,20210914,000000,31.8108,31.8425,31.1214,31.2581,11487798,0
+SSO.US,D,20210915,000000,31.3071,31.8498,31.1504,31.7666,10151584,0
+SSO.US,D,20210916,000000,31.6932,31.8377,31.2264,31.659,10098479,0
+SSO.US,D,20210917,000000,31.5421,31.6179,30.9965,31.0575,15681486,0
+SSO.US,D,20210920,000000,30.1309,30.3631,29.2873,30.0159,25345991,0
+SSO.US,D,20210921,000000,30.3508,30.5439,29.8814,29.9719,14138889,0
+SSO.US,D,20210922,000000,30.2871,30.8425,30.158,30.5344,14878099,0
+SSO.US,D,20210923,000000,30.8206,31.5175,30.7838,31.2851,9773308,0
+SSO.US,D,20210924,000000,31.0379,31.4887,31.0013,31.3854,7958892,0
+SSO.US,D,20210927,000000,31.224,31.3977,31.0966,31.2117,10250994,0
+SSO.US,D,20210928,000000,30.7766,30.8328,29.8348,29.9402,24231606,0
+SSO.US,D,20210929,000000,30.1456,30.3973,29.9596,30.038,14125488,0
+SSO.US,D,20210930,000000,30.2578,30.3583,29.2774,29.3016,22649379,0
+SSO.US,D,20211001,000000,29.5514,30.2436,29.0498,29.994,21143286,0
+SSO.US,D,20211004,000000,29.8301,29.9596,28.9101,29.2334,23804922,0
+SSO.US,D,20211005,000000,29.4414,30.158,29.3289,29.8301,13503897,0
+SSO.US,D,20211006,000000,29.3041,30.109,29.0646,30.0795,18961478,0
+SSO.US,D,20211007,000000,30.5636,31.0112,30.532,30.593,11224457,0
+SSO.US,D,20211008,000000,30.7081,30.7643,30.3873,30.4756,10153789,0
+SSO.US,D,20211011,000000,30.3873,30.8132,30.0332,30.0429,8350543,0
+SSO.US,D,20211012,000000,30.1774,30.2313,29.7771,29.8911,10446067,0
+SSO.US,D,20211013,000000,30.0306,30.2239,29.6022,30.1017,10052369,0
+SSO.US,D,20211014,000000,30.6444,31.138,30.5735,31.1064,9128977,0
+SSO.US,D,20211015,000000,31.4416,31.6423,31.3389,31.5861,8259845,0
+SSO.US,D,20211018,000000,31.3169,31.8231,31.2191,31.7862,7493441,0
+SSO.US,D,20211019,000000,32.0192,32.2709,31.9257,32.2585,6134853,0
+SSO.US,D,20211020,000000,32.3224,32.5589,32.3149,32.5077,9515743,0
+SSO.US,D,20211021,000000,32.4221,32.7131,32.3559,32.6888,5795345,0
+SSO.US,D,20211022,000000,32.6078,32.8332,32.3199,32.6153,7997117,0
+SSO.US,D,20211025,000000,32.7719,33.0095,32.5062,32.9481,4291446,0
+SSO.US,D,20211026,000000,33.1852,33.3809,32.963,33.0241,5902433,0
+SSO.US,D,20211027,000000,33.0873,33.1901,32.7137,32.7157,5840370,0
+SSO.US,D,20211028,000000,32.9383,33.3611,32.9383,33.3515,6021190,0
+SSO.US,D,20211029,000000,32.9971,33.5276,32.9531,33.4861,7381415,0
+SSO.US,D,20211101,000000,33.6427,33.6966,33.33,33.6061,6895483,0
+SSO.US,D,20211102,000000,33.6281,33.9164,33.6061,33.8722,6562551,0
+SSO.US,D,20211103,000000,33.7842,34.3447,33.7136,34.2956,7976688,0
+SSO.US,D,20211104,000000,34.3765,34.6158,34.3251,34.5987,10222953,0
+SSO.US,D,20211105,000000,34.9608,35.1561,34.6061,34.8408,9263643,0
+SSO.US,D,20211108,000000,35.0121,35.0881,34.7944,34.907,5887667,0
+SSO.US,D,20211109,000000,34.9534,34.9926,34.4421,34.6794,10443736,0
+SSO.US,D,20211110,000000,34.3913,34.6645,33.8697,34.1121,11031843,0
+SSO.US,D,20211111,000000,34.3398,34.3495,34.1267,34.1365,4992195,0
+SSO.US,D,20211112,000000,34.3251,34.7258,34.1757,34.6452,6770153,0
+SSO.US,D,20211115,000000,34.8384,34.863,34.4862,34.6551,7168995,0
+SSO.US,D,20211116,000000,34.6207,35.1127,34.6075,34.9217,5779748,0
+SSO.US,D,20211117,000000,34.8922,34.9192,34.667,34.7578,6390642,0
+SSO.US,D,20211118,000000,34.9266,35.0416,34.4959,34.9902,7236368,0
+SSO.US,D,20211119,000000,34.9902,35.1733,34.8141,34.8654,5299414,0
+SSO.US,D,20211122,000000,35.1413,35.5575,34.6402,34.667,12256158,0
+SSO.US,D,20211123,000000,34.6133,34.8922,34.2085,34.7797,13437403,0
+SSO.US,D,20211124,000000,34.4517,34.9608,34.3128,34.9242,11625857,0
+SSO.US,D,20211126,000000,33.8967,34.1121,33.2045,33.4127,16572159,0
+SSO.US,D,20211129,000000,34.1195,34.4812,33.7817,34.2051,12463363,0
+SSO.US,D,20211130,000000,33.8136,34.1097,32.8282,32.9115,25182280,0
+SSO.US,D,20211201,000000,33.7402,34.1791,32.097,32.1363,21783608,0
+SSO.US,D,20211202,000000,32.146,33.3441,32.0994,33.0946,26704608,0
+SSO.US,D,20211203,000000,33.366,33.53,31.8818,32.5471,35011902,0
+SSO.US,D,20211206,000000,32.9237,33.5887,32.5495,33.3051,17243441,0
+SSO.US,D,20211207,000000,34.1171,34.7675,34.1097,34.6794,14151523,0
+SSO.US,D,20211208,000000,34.7553,34.929,34.4714,34.858,10077240,0
+SSO.US,D,20211209,000000,34.6551,34.8067,34.3665,34.3863,8035902,0
+SSO.US,D,20211210,000000,34.8212,35.0586,34.413,35.0295,7496013,0
+SSO.US,D,20211213,000000,34.9558,34.9998,34.374,34.425,10302066,0
+SSO.US,D,20211214,000000,33.8894,34.2881,33.4665,33.9333,14849914,0
+SSO.US,D,20211215,000000,33.9456,35.0343,33.5596,34.9998,15199729,0
+SSO.US,D,20211216,000000,35.2858,35.3298,34.1291,34.3788,22289397,0
+SSO.US,D,20211217,000000,33.8772,34.3593,33.3759,33.6452,23665555,0
+SSO.US,D,20211220,000000,32.8481,32.9872,32.3633,32.919,21924130,0
+SSO.US,D,20211221,000000,33.447,34.1146,33.1165,34.0975,12520984,0
+SSO.US,D,20211222,000000,34.0509,34.7869,34.0216,34.7722,9595740,0
+SSO.US,D,20211223,000000,34.9361,35.4356,34.9119,35.203,8228665,0
+SSO.US,D,20211227,000000,35.4258,36.2015,35.4159,36.199,7958900,0
+SSO.US,D,20211228,000000,36.2751,36.424,36.0105,36.1427,7679206,0
+SSO.US,D,20211229,000000,36.1599,36.386,35.9862,36.231,5434924,0
+SSO.US,D,20211230,000000,36.2798,36.4488,35.9495,36.0303,6777430,0
+SSO.US,D,20211231,000000,35.9323,36.1256,35.7979,35.8197,7459997,0
+SSO.US,D,20220103,000000,36.0448,36.2652,35.6679,36.2431,12455538,0
+SSO.US,D,20220104,000000,36.4804,36.5907,35.9249,36.2236,12792768,0
+SSO.US,D,20220105,000000,36.1672,36.2898,34.819,34.8457,19850739,0
+SSO.US,D,20220106,000000,34.7503,35.186,34.3883,34.7626,18910373,0
+SSO.US,D,20220107,000000,34.7503,34.9459,34.2709,34.5007,14839522,0
+SSO.US,D,20220110,000000,33.9769,34.4322,33.0789,34.405,20204040,0
+SSO.US,D,20220111,000000,34.3563,35.0368,33.8841,35.0121,14304422,0
+SSO.US,D,20220112,000000,35.2984,35.5335,34.9045,35.2129,12009470,0
+SSO.US,D,20220113,000000,35.3818,35.4796,34.0798,34.2363,8016897,0
+SSO.US,D,20220114,000000,33.7224,34.3098,33.5513,34.256,8522167,0
+SSO.US,D,20220118,000000,33.5073,33.5513,32.8757,33.0617,9209073,0
+SSO.US,D,20220119,000000,33.2722,33.4876,32.3129,32.3569,8375673,0
+SSO.US,D,20220120,000000,32.636,33.3554,31.569,31.6473,12710821,0
+SSO.US,D,20220121,000000,31.476,31.8186,30.3844,30.3844,19224985,0
+SSO.US,D,20220124,000000,29.5524,30.7263,28.0009,30.644,33431389,0
+SSO.US,D,20220125,000000,29.7042,30.6245,28.8848,29.8902,31338799,0
+SSO.US,D,20220126,000000,30.7613,31.2117,29.1264,29.7677,23821655,0
+SSO.US,D,20220127,000000,30.4187,30.869,29.2049,29.4496,15753475,0
+SSO.US,D,20220128,000000,29.6406,30.9132,28.9848,30.9082,14073191,0
+SSO.US,D,20220131,000000,30.8054,32.0731,30.6096,32.0241,11727659,0
+SSO.US,D,20220201,000000,32.1415,32.5527,31.5983,32.4647,8506026,0
+SSO.US,D,20220202,000000,32.8218,33.1983,32.4696,33.0911,7413760,0
+SSO.US,D,20220203,000000,32.1612,32.445,31.4026,31.5347,11538668,0
+SSO.US,D,20220204,000000,31.5102,32.3959,31.1429,31.8429,10892012,0
+SSO.US,D,20220207,000000,31.9362,32.1415,31.4173,31.6229,8436968,0
+SSO.US,D,20220208,000000,31.5397,32.2689,31.3243,32.1366,6841883,0
+SSO.US,D,20220209,000000,32.7533,33.1058,32.7141,33.0569,6445309,0
+SSO.US,D,20220210,000000,32.1612,33.0952,31.5738,31.892,16031343,0
+SSO.US,D,20220211,000000,31.8969,32.2053,30.409,30.6146,14347381,0
+SSO.US,D,20220214,000000,30.5411,30.7761,29.9145,30.4286,11937286,0
+SSO.US,D,20220215,000000,31.0746,31.4221,30.9965,31.3977,6540111,0
+SSO.US,D,20220216,000000,31.0893,31.6717,30.8056,31.476,6015635,0
+SSO.US,D,20220217,000000,30.9816,31.0649,30.0322,30.1349,6839227,0
+SSO.US,D,20220218,000000,30.1593,30.3404,29.4017,29.7286,8988004,0
+SSO.US,D,20220222,000000,29.4007,29.8951,28.5751,29.1023,12062940,0
+SSO.US,D,20220223,000000,29.4937,29.5818,27.9667,28.0548,13159087,0
+SSO.US,D,20220224,000000,26.5816,28.9505,26.5425,28.8868,23964062,0
+SSO.US,D,20220225,000000,29.0583,30.1788,28.8374,30.1641,15109066,0
+SSO.US,D,20220228,000000,29.3861,30.2229,29.1951,30.0126,18377696,0
+SSO.US,D,20220301,000000,29.8167,30.0859,28.7205,29.1023,17431437,0
+SSO.US,D,20220302,000000,29.4301,30.3893,29.3126,30.1496,17756955,0
+SSO.US,D,20220303,000000,30.5314,30.6047,29.6062,29.8656,14771022,0
+SSO.US,D,20220304,000000,29.3176,29.5426,28.7841,29.3763,14650652,0
+SSO.US,D,20220307,000000,29.2883,29.3226,27.6339,27.6484,17180016,0
+SSO.US,D,20220308,000000,27.6583,28.6567,27.0611,27.2228,24307141,0
+SSO.US,D,20220309,000000,28.3827,28.9456,28.0792,28.6715,14544116,0
+SSO.US,D,20220310,000000,28.0157,28.5391,27.7371,28.4219,11152722,0
+SSO.US,D,20220311,000000,28.7694,28.8523,27.6191,27.6973,12514050,0
+SSO.US,D,20220314,000000,27.7906,28.2749,27.1248,27.2861,12504220,0
+SSO.US,D,20220315,000000,27.6533,28.5639,27.4626,28.471,9865848,0
+SSO.US,D,20220316,000000,28.9798,29.7531,28.2994,29.7483,15604468,0
+SSO.US,D,20220317,000000,29.4644,30.4921,29.4154,30.4872,10615609,0
+SSO.US,D,20220318,000000,30.2573,31.2018,30.1545,31.138,10015576,0
+SSO.US,D,20220321,000000,31.1528,31.4267,30.6195,31.1528,11615819,0
+SSO.US,D,20220322,000000,31.3438,31.9948,31.3438,31.8578,8144256,0
+SSO.US,D,20220323,000000,31.4905,31.701,31.0399,31.0399,8250943,0
+SSO.US,D,20220324,000000,31.3435,31.9752,31.177,31.9702,7243082,0
+SSO.US,D,20220325,000000,32.0782,32.328,31.6833,32.279,8313098,0
+SSO.US,D,20220328,000000,32.1858,32.7394,31.9068,32.7294,6514940,0
+SSO.US,D,20220329,000000,33.3171,33.6257,32.9254,33.5669,9670763,0
+SSO.US,D,20220330,000000,33.3759,33.4985,32.8079,33.1556,6211778,0
+SSO.US,D,20220331,000000,33.0282,33.141,32.0976,32.132,12113976,0
+SSO.US,D,20220401,000000,32.3523,32.3671,31.7549,32.2838,8052020,0
+SSO.US,D,20220404,000000,32.3182,32.852,32.2006,32.8372,6411083,0
+SSO.US,D,20220405,000000,32.6118,32.9889,31.8429,32.0242,9085511,0
+SSO.US,D,20220406,000000,31.4317,31.7108,30.937,31.368,12883623,0
+SSO.US,D,20220407,000000,31.2407,31.9558,30.9469,31.6814,10967272,0
+SSO.US,D,20220408,000000,31.5786,31.9459,31.2896,31.5197,8172014,0
+SSO.US,D,20220411,000000,31.0202,31.1474,30.3641,30.4375,10349762,0
+SSO.US,D,20220412,000000,30.8635,31.2456,29.9821,30.2025,10860798,0
+SSO.US,D,20220413,000000,30.1584,31.0007,30.1338,30.9028,7875033,0
+SSO.US,D,20220414,000000,30.927,31.0888,30.1045,30.1386,8333470,0
+SSO.US,D,20220418,000000,29.987,30.3884,29.8229,30.1486,8107273,0
+SSO.US,D,20220419,000000,30.124,31.2212,30.1045,31.1034,7213754,0
+SSO.US,D,20220420,000000,31.3729,31.4659,30.898,31.0594,8377316,0
+SSO.US,D,20220421,000000,31.6096,31.8038,30.0066,30.1338,10519414,0
+SSO.US,D,20220422,000000,29.9722,30.0163,28.4002,28.4786,15356998,0
+SSO.US,D,20220425,000000,28.1552,28.8262,27.5089,28.7969,23841117,0
+SSO.US,D,20220426,000000,28.4441,28.4738,27.1317,27.1367,25284814,0
+SSO.US,D,20220427,000000,27.2833,28.023,26.999,27.2883,19951224,0
+SSO.US,D,20220428,000000,27.9446,28.8998,27.3325,28.6695,15009644,0
+SSO.US,D,20220429,000000,28.1015,28.4002,26.4412,26.5441,16729310,0
+SSO.US,D,20220502,000000,26.5441,27.0436,25.6478,26.8623,22923986,0
+SSO.US,D,20220503,000000,26.926,27.4353,26.7253,27.1169,13937533,0
+SSO.US,D,20220504,000000,27.2003,28.836,26.7595,28.7576,21101774,0
+SSO.US,D,20220505,000000,28.1552,28.1602,26.1278,26.7302,24771072,0
+SSO.US,D,20220506,000000,26.3579,26.8331,25.6675,26.3921,18386443,0
+SSO.US,D,20220509,000000,25.5793,25.7457,24.4872,24.7124,17750541,0
+SSO.US,D,20220510,000000,25.4764,25.6675,24.2863,24.8104,19228629,0
+SSO.US,D,20220511,000000,24.6682,25.4153,23.924,24.0169,21975097,0
+SSO.US,D,20220512,000000,23.6007,24.3843,23.0865,23.9728,23126294,0
+SSO.US,D,20220513,000000,24.4968,25.2853,24.3648,25.109,14919117,0
+SSO.US,D,20220516,000000,24.8888,25.3881,24.5923,24.923,15817810,0
+SSO.US,D,20220517,000000,25.7016,25.9563,25.2144,25.9172,14716925,0
+SSO.US,D,20220518,000000,25.3148,25.349,23.6642,23.8406,19066044,0
+SSO.US,D,20220519,000000,23.4194,24.1003,23.2527,23.5273,24849542,0
+SSO.US,D,20220520,000000,23.9925,24.0611,22.4547,23.5468,23965522,0
+SSO.US,D,20220523,000000,23.9582,24.5311,23.6492,24.4381,14725811,0
+SSO.US,D,20220524,000000,23.8897,24.2177,23.2087,24.0709,16817877,0
+SSO.US,D,20220525,000000,23.8651,24.7392,23.8211,24.5067,14168150,0
+SSO.US,D,20220526,000000,24.6438,25.6724,24.6195,25.4617,11022885,0
+SSO.US,D,20220527,000000,25.7899,26.7253,25.7604,26.7155,10853823,0
+SSO.US,D,20220531,000000,26.4952,26.8574,26.03,26.407,13936692,0
+SSO.US,D,20220601,000000,26.6859,26.8281,25.6331,25.9858,16582455,0
+SSO.US,D,20220602,000000,25.9563,26.9701,25.6526,26.9555,9199948,0
+SSO.US,D,20220603,000000,26.3139,26.5294,25.9419,26.0838,7959610,0
+SSO.US,D,20220606,000000,26.6225,26.8445,26.074,26.2305,7300992,0
+SSO.US,D,20220607,000000,25.7555,26.7939,25.6992,26.7253,7590181,0
+SSO.US,D,20220608,000000,26.5049,26.7399,26.0444,26.1522,6885982,0
+SSO.US,D,20220609,000000,25.9073,26.2061,24.8984,24.9034,10309585,0
+SSO.US,D,20220610,000000,24.0805,24.1836,23.439,23.4489,14484157,0
+SSO.US,D,20220613,000000,22.2246,22.4742,21.4557,21.6613,19521577,0
+SSO.US,D,20220614,000000,21.8767,21.9845,21.1469,21.5241,11708724,0
+SSO.US,D,20220615,000000,21.9259,22.6795,21.3233,22.1313,19108960,0
+SSO.US,D,20220616,000000,21.1176,21.1619,20.3635,20.7065,19868488,0
+SSO.US,D,20220617,000000,20.7161,21.1421,20.334,20.7407,14707060,0
+SSO.US,D,20220621,000000,21.4262,21.9599,21.4262,21.7935,9008966,0
+SSO.US,D,20220622,000000,21.2743,22.2197,21.2253,21.7102,10555337,0
+SSO.US,D,20220623,000000,21.9699,22.2237,21.5388,22.1461,10646489,0
+SSO.US,D,20220624,000000,22.5281,23.5419,22.5231,23.5419,12085603,0
+SSO.US,D,20220627,000000,23.6642,23.6839,23.2211,23.3753,7727700,0
+SSO.US,D,20220628,000000,23.5419,23.9043,22.3911,22.4155,10348453,0
+SSO.US,D,20220629,000000,22.4597,22.5871,22.1373,22.3615,8618902,0
+SSO.US,D,20220630,000000,21.8816,22.3911,21.4362,21.9895,11956239,0
+SSO.US,D,20220701,000000,21.9111,22.5087,21.5927,22.4497,10486188,0
+SSO.US,D,20220705,000000,21.8277,22.5429,21.4703,22.5379,9553312,0
+SSO.US,D,20220706,000000,22.5624,22.9982,22.2587,22.6995,9449796,0
+SSO.US,D,20220707,000000,22.9051,23.4586,22.9051,23.356,7428128,0
+SSO.US,D,20220708,000000,23.1503,23.5565,22.964,23.3214,7417745,0
+SSO.US,D,20220711,000000,22.9885,23.1011,22.6995,22.7974,6449983,0
+SSO.US,D,20220712,000000,22.7093,23.0081,22.1659,22.3861,8280873,0
+SSO.US,D,20220713,000000,21.7054,22.5037,21.6515,22.1461,11216158,0
+SSO.US,D,20220714,000000,21.5388,22.102,21.2229,22.0237,9117001,0
+SSO.US,D,20220715,000000,22.5771,22.876,22.3372,22.866,8172044,0
+SSO.US,D,20220718,000000,23.2431,23.3264,22.3372,22.4889,7273618,0
+SSO.US,D,20220719,000000,22.9738,23.7672,22.8857,23.7034,9082229,0
+SSO.US,D,20220720,000000,23.7231,24.1826,23.5517,24.0121,9494900,0
+SSO.US,D,20220721,000000,23.9289,24.4919,23.6178,24.4919,8152477,0
+SSO.US,D,20220722,000000,24.4919,24.6538,23.7427,24.0415,8768685,0
+SSO.US,D,20220725,000000,24.0954,24.1933,23.8014,24.0854,8340880,0
+SSO.US,D,20220726,000000,23.87,23.8994,23.395,23.5076,5875726,0
+SSO.US,D,20220727,000000,23.9336,24.9524,23.8943,24.7368,10909587,0
+SSO.US,D,20220728,000000,24.8301,25.4371,24.3743,25.349,12983139,0
+SSO.US,D,20220729,000000,25.5449,26.2061,25.4371,26.0982,7425014,0
+SSO.US,D,20220801,000000,25.7214,26.26,25.6331,25.9318,7179720,0
+SSO.US,D,20220802,000000,25.7164,26.2012,25.4275,25.5939,7480789,0
+SSO.US,D,20220803,000000,25.8632,26.5343,25.829,26.3825,6359127,0
+SSO.US,D,20220804,000000,26.3629,26.451,26.118,26.3432,3822333,0
+SSO.US,D,20220805,000000,25.7604,26.3285,25.7555,26.2305,8377195,0
+SSO.US,D,20220808,000000,26.4704,26.7698,26.0347,26.1916,7046760,0
+SSO.US,D,20220809,000000,26.0887,26.1473,25.8265,25.971,3902757,0
+SSO.US,D,20220810,000000,26.9015,27.0827,26.647,27.0583,7932414,0
+SSO.US,D,20220811,000000,27.4403,27.6901,26.9578,27.063,6422152,0
+SSO.US,D,20220812,000000,27.313,27.974,27.1856,27.9594,5367440,0
+SSO.US,D,20220815,000000,27.6507,28.2631,27.6507,28.1994,5326298,0
+SSO.US,D,20220816,000000,28.0426,28.5668,27.9302,28.3022,4798990,0
+SSO.US,D,20220817,000000,27.7978,28.2679,27.6166,27.9055,8103802,0
+SSO.US,D,20220818,000000,27.9055,28.1406,27.7366,28.0476,5078006,0
+SSO.US,D,20220819,000000,27.6803,27.6997,27.1709,27.2933,7458412,0
+SSO.US,D,20220822,000000,26.6298,26.6468,26.025,26.1571,8229066,0
+SSO.US,D,20220823,000000,26.0788,26.4045,25.9422,26.0151,7340974,0
+SSO.US,D,20220824,000000,25.9907,26.3629,25.8976,26.1816,6330739,0
+SSO.US,D,20220825,000000,26.3629,26.9211,26.2353,26.9162,7644307,0
+SSO.US,D,20220826,000000,26.9015,26.9651,25.0798,25.0893,13978383,0
+SSO.US,D,20220829,000000,24.6928,25.1433,24.5752,24.7466,9965421,0
+SSO.US,D,20220830,000000,24.9083,24.9303,23.9308,24.1982,11792218,0
+SSO.US,D,20220831,000000,24.4038,24.5704,23.8161,23.8309,8657359,0
+SSO.US,D,20220901,000000,23.5468,24.0121,23.2039,23.9681,14605280,0
+SSO.US,D,20220902,000000,24.4381,24.5948,23.2336,23.4636,13914288,0
+SSO.US,D,20220906,000000,23.5714,23.6839,23.0043,23.2872,9723587,0
+SSO.US,D,20220907,000000,23.248,24.2128,23.2272,24.1246,9371941,0
+SSO.US,D,20220908,000000,23.8063,24.4871,23.6642,24.4284,10245646,0
+SSO.US,D,20220909,000000,24.7026,25.2952,24.683,25.1874,9182425,0
+SSO.US,D,20220912,000000,25.4617,25.8182,25.4128,25.7214,8479725,0
+SSO.US,D,20220913,000000,24.5752,24.732,23.3264,23.4929,15260078,0
+SSO.US,D,20220914,000000,23.6299,23.8455,23.2336,23.6498,8525649,0
+SSO.US,D,20220915,000000,23.444,23.8063,22.9541,23.1157,10396895,0
+SSO.US,D,20220916,000000,22.5771,22.8317,22.342,22.7682,20794672,0
+SSO.US,D,20220919,000000,22.3469,23.106,22.3469,23.106,12290460,0
+SSO.US,D,20220920,000000,22.6898,22.8024,22.2271,22.5771,14212755,0
+SSO.US,D,20220921,000000,22.8124,23.1796,21.7789,21.7836,21420987,0
+SSO.US,D,20220922,000000,21.6857,21.7984,21.3135,21.4017,14196559,0
+SSO.US,D,20220923,000000,20.9854,20.9903,20.1528,20.6817,17250566,0
+SSO.US,D,20220926,000000,20.5152,20.9364,20.1294,20.2851,13425641,0
+SSO.US,D,20220927,000000,20.6916,20.9511,19.8891,20.1677,18132111,0
+SSO.US,D,20220928,000000,20.2754,21.1569,20.0794,20.9561,19624548,0
+SSO.US,D,20220929,000000,20.535,20.5643,19.7268,20.0893,17488009,0
+SSO.US,D,20220930,000000,19.9815,20.4148,19.4427,19.4526,18691061,0
+SSO.US,D,20221003,000000,19.8885,20.6916,19.673,20.486,14451213,0
+SSO.US,D,20221004,000000,21.1176,21.7445,21.1151,21.7347,17302767,0
+SSO.US,D,20221005,000000,21.2156,21.9134,20.9315,21.6465,12542926,0
+SSO.US,D,20221006,000000,21.4458,21.8131,21.1176,21.1813,13064514,0
+SSO.US,D,20221007,000000,20.7015,20.7332,19.7808,20.0011,19860298,0
+SSO.US,D,20221010,000000,20.1186,20.1481,19.4331,19.6875,11253259,0
+SSO.US,D,20221011,000000,19.4942,20.0146,19.2173,19.4281,12041956,0
+SSO.US,D,20221012,000000,19.482,19.6584,19.2813,19.3055,11498921,0
+SSO.US,D,20221013,000000,18.5073,20.4811,18.3798,20.3195,25362063,0
+SSO.US,D,20221014,000000,20.5888,20.7896,19.3154,19.3937,19317270,0
+SSO.US,D,20221017,000000,20.0794,20.5055,20.0746,20.3782,8735872,0
+SSO.US,D,20221018,000000,21.304,21.3307,20.4564,20.8483,13640675,0
+SSO.US,D,20221019,000000,20.6183,20.9267,20.2238,20.5692,8198301,0
+SSO.US,D,20221020,000000,20.5006,21.0101,20.1088,20.2068,10657570,0
+SSO.US,D,20221021,000000,20.1627,21.2401,19.9912,21.1862,17215844,0
+SSO.US,D,20221024,000000,21.3625,21.8325,21.0491,21.7004,16121937,0
+SSO.US,D,20221025,000000,21.681,22.4302,21.681,22.3861,12082157,0
+SSO.US,D,20221026,000000,22.014,22.6945,21.9711,22.053,12604983,0
+SSO.US,D,20221027,000000,22.1659,22.3838,21.7298,21.7984,11598135,0
+SSO.US,D,20221028,000000,21.7836,22.8978,21.7691,22.8366,13329182,0
+SSO.US,D,20221031,000000,22.5281,22.7634,22.396,22.5134,16654146,0
+SSO.US,D,20221101,000000,22.9591,22.9885,22.1609,22.3078,11404051,0
+SSO.US,D,20221102,000000,22.2341,22.7828,21.1716,21.1765,23859950,0
+SSO.US,D,20221103,000000,20.7797,21.0933,20.486,20.7307,14190337,0
+SSO.US,D,20221104,000000,21.4017,21.6123,20.6231,21.3282,18298189,0
+SSO.US,D,20221107,000000,21.4848,21.8034,21.2302,21.7397,7723329,0
+SSO.US,D,20221108,000000,21.8719,22.3224,21.4755,21.9699,9754893,0
+SSO.US,D,20221109,000000,21.7004,21.8523,20.9903,21.0539,11598986,0
+SSO.US,D,20221110,000000,22.6113,23.4048,22.342,23.3607,14877411,0
+SSO.US,D,20221111,000000,23.4733,23.9141,23.2336,23.8259,13444908,0
+SSO.US,D,20221114,000000,23.5958,24.0121,23.3753,23.4194,18064868,0
+SSO.US,D,20221115,000000,24.1198,24.2569,23.33,23.8211,16052399,0
+SSO.US,D,20221116,000000,23.6105,23.7083,23.3594,23.4489,6857718,0
+SSO.US,D,20221117,000000,22.8366,23.3585,22.7924,23.2872,14896960,0
+SSO.US,D,20221118,000000,23.6889,23.6939,23.1355,23.488,8990324,0
+SSO.US,D,20221121,000000,23.3069,23.4538,23.0816,23.3019,5561663,0
+SSO.US,D,20221122,000000,23.5321,23.9533,23.3728,23.924,8407962,0
+SSO.US,D,20221123,000000,23.8799,24.2913,23.8601,24.2276,8643772,0
+SSO.US,D,20221125,000000,24.1591,24.2814,24.1222,24.2079,2330646,0
+SSO.US,D,20221128,000000,23.8211,24.0219,23.3405,23.434,5895598,0
+SSO.US,D,20221129,000000,23.439,23.5908,23.1256,23.356,8371872,0
+SSO.US,D,20221130,000000,23.3705,24.8005,23.1404,24.7905,19231218,0
+SSO.US,D,20221201,000000,24.9574,25.1043,24.4577,24.7811,10055227,0
+SSO.US,D,20221202,000000,24.1394,24.8251,24.1296,24.7075,7739392,0
+SSO.US,D,20221205,000000,24.3451,24.4675,23.6547,23.8161,10083967,0
+SSO.US,D,20221206,000000,23.7917,23.8601,22.866,23.1305,11869998,0
+SSO.US,D,20221207,000000,23.0178,23.3313,22.9051,23.0375,11714627,0
+SSO.US,D,20221208,000000,23.2579,23.5273,23.0678,23.3851,7791805,0
+SSO.US,D,20221209,000000,23.2286,23.5541,23.0277,23.0425,7607251,0
+SSO.US,D,20221212,000000,23.1305,23.6987,23.0571,23.6939,5718749,0
+SSO.US,D,20221213,000000,25.0551,25.065,23.7181,24.066,18262143,0
+SSO.US,D,20221214,000000,24.0073,24.4968,23.3753,23.7573,17316376,0
+SSO.US,D,20221215,000000,23.1207,23.243,22.3665,22.5771,15456438,0
+SSO.US,D,20221216,000000,22.2587,22.4204,21.7789,22.0385,25280761,0
+SSO.US,D,20221219,000000,22.053,22.0971,21.4605,21.6465,10485513,0
+SSO.US,D,20221220,000000,21.5584,21.9037,21.4164,21.7102,8419166,0
+SSO.US,D,20221221,000000,22.0188,22.4988,21.9599,22.3665,8408675,0
+SSO.US,D,20221222,000000,21.9787,22.0083,21.0199,21.7133,17321294,0
+SSO.US,D,20221223,000000,21.5904,21.969,21.4011,21.9543,10310390,0
+SSO.US,D,20221227,000000,21.9393,21.9764,21.5781,21.7724,5117661,0
+SSO.US,D,20221228,000000,21.7674,21.9936,21.2069,21.2313,9733474,0
+SSO.US,D,20221229,000000,21.5461,22.0811,21.5044,21.974,7660966,0
+SSO.US,D,20221230,000000,21.6592,21.8706,21.4084,21.8559,13669007,0
+SSO.US,D,20230103,000000,22.0772,22.3107,21.3347,21.6592,13374683,0
+SSO.US,D,20230104,000000,21.9443,22.2443,21.5804,22.0034,10782572,0
+SSO.US,D,20230105,000000,21.7575,21.7674,21.4231,21.487,9723916,0
+SSO.US,D,20230106,000000,21.8511,22.6032,21.497,22.4657,12315203,0
+SSO.US,D,20230109,000000,22.7311,23.1145,22.4164,22.4459,8443876,0
+SSO.US,D,20230110,000000,22.3672,22.7607,22.2547,22.7607,8505160,0
+SSO.US,D,20230111,000000,22.9377,23.3309,22.8441,23.3163,7006703,0
+SSO.US,D,20230112,000000,23.4391,23.6556,22.9377,23.4785,13109218,0
+SSO.US,D,20230113,000000,23.0852,23.7293,23.0506,23.6652,8732280,0
+SSO.US,D,20230117,000000,23.6702,23.8571,23.4833,23.572,6088194,0
+SSO.US,D,20230118,000000,23.7145,23.8375,22.7949,22.8343,10155235,0
+SSO.US,D,20230119,000000,22.5542,22.7557,22.3131,22.4803,12724905,0
+SSO.US,D,20230120,000000,22.6426,23.326,22.4459,23.3113,7386733,0
+SSO.US,D,20230123,000000,23.4047,24.103,23.2916,23.8522,9841010,0
+SSO.US,D,20230124,000000,23.6603,23.9235,23.508,23.7981,9665681,0
+SSO.US,D,20230125,000000,23.2966,23.8619,23.0211,23.8326,14044422,0
+SSO.US,D,20230126,000000,24.1423,24.3537,23.7736,24.339,9075090,0
+SSO.US,D,20230127,000000,24.2062,24.7371,24.1767,24.4471,10886604,0
+SSO.US,D,20230130,000000,24.0832,24.3732,23.7882,23.8276,7081611,0
+SSO.US,D,20230131,000000,23.8768,24.5258,23.8472,24.5258,10885575,0
+SSO.US,D,20230201,000000,24.3636,25.3862,24.0193,25.0469,12435059,0
+SSO.US,D,20230202,000000,25.519,25.937,25.2829,25.76,13911078,0
+SSO.US,D,20230203,000000,25.1159,25.7796,25.0519,25.2142,11523191,0
+SSO.US,D,20230206,000000,24.8946,25.0667,24.6831,24.8946,7704155,0
+SSO.US,D,20230207,000000,24.7718,25.7009,24.6145,25.5534,12664191,0
+SSO.US,D,20230208,000000,25.2829,25.4551,24.8897,24.988,6935114,0
+SSO.US,D,20230209,000000,25.4208,25.4402,24.3732,24.5356,7494714,0
+SSO.US,D,20230210,000000,24.3684,24.688,24.2799,24.6388,7291847,0
+SSO.US,D,20230213,000000,24.7274,25.2289,24.666,25.2189,4590224,0
+SSO.US,D,20230214,000000,25.0224,25.4798,24.6831,25.1946,10178914,0
+SSO.US,D,20230215,000000,24.9093,25.3567,24.8011,25.3567,5387019,0
+SSO.US,D,20230216,000000,24.6831,25.1946,24.6194,24.6388,9816906,0
+SSO.US,D,20230217,000000,24.3537,24.5283,24.1138,24.5061,8109188,0
+SSO.US,D,20230221,000000,23.9899,24.1201,23.4803,23.5179,8735504,0
+SSO.US,D,20230222,000000,23.5522,23.7538,23.267,23.4638,10541429,0
+SSO.US,D,20230223,000000,23.7833,23.8571,23.1637,23.69,12144317,0
+SSO.US,D,20230224,000000,23.0506,23.272,22.8541,23.1686,12585421,0
+SSO.US,D,20230227,000000,23.572,23.744,23.2079,23.3163,10063288,0
+SSO.US,D,20230228,000000,23.2621,23.4982,23.1343,23.1443,11187044,0
+SSO.US,D,20230301,000000,23.0458,23.1935,22.8049,22.977,12372212,0
+SSO.US,D,20230302,000000,22.7114,23.4122,22.6733,23.3163,12512239,0
+SSO.US,D,20230303,000000,23.5326,24.0906,23.4539,24.0587,9948321,0
+SSO.US,D,20230306,000000,24.1571,24.4422,24.039,24.0832,9354616,0
+SSO.US,D,20230307,000000,24.0734,24.103,23.267,23.3458,11195216,0
+SSO.US,D,20230308,000000,23.3557,23.508,23.1443,23.4147,8217311,0
+SSO.US,D,20230309,000000,23.4982,23.7046,22.4139,22.5393,12751810,0
+SSO.US,D,20230310,000000,22.4508,22.7164,21.7009,21.8804,36120430,0
+SSO.US,D,20230313,000000,21.3987,22.3869,21.2855,21.7969,23166877,0
+SSO.US,D,20230314,000000,22.3968,22.7238,21.9984,22.5344,18945399,0
+SSO.US,D,20230315,000000,21.8461,22.269,21.6076,22.259,26398328,0
+SSO.US,D,20230316,000000,21.9591,23.0506,21.8952,23.0015,17585770,0
+SSO.US,D,20230317,000000,22.8491,22.9868,22.3082,22.4901,17566923,0
+SSO.US,D,20230320,000000,22.5542,22.9522,22.4827,22.8982,12339323,0
+SSO.US,D,20230321,000000,23.3113,23.5866,23.1145,23.4982,29607182,0
+SSO.US,D,20230322,000000,23.4785,23.916,22.6917,22.7016,17390835,0
+SSO.US,D,20230323,000000,23.031,23.5129,22.4852,22.8049,12425635,0
+SSO.US,D,20230324,000000,22.6493,23.1097,22.3721,23.0999,9811891,0
+SSO.US,D,20230327,000000,23.385,23.4638,23.0802,23.1935,7757798,0
+SSO.US,D,20230328,000000,23.0852,23.1786,22.8557,23.0901,6652511,0
+SSO.US,D,20230329,000000,23.572,23.776,23.4391,23.7489,6962243,0
+SSO.US,D,20230330,000000,24.0587,24.0881,23.7826,24.0096,6454057,0
+SSO.US,D,20230331,000000,24.1275,24.7176,24.1128,24.6831,8897982,0
+SSO.US,D,20230403,000000,24.6145,24.9143,24.5653,24.8651,7399401,0
+SSO.US,D,20230404,000000,24.9438,24.9781,24.4176,24.5996,9171458,0
+SSO.US,D,20230405,000000,24.4865,24.5749,24.2358,24.4471,8695658,0
+SSO.US,D,20230406,000000,24.339,24.6636,24.211,24.6239,6803860,0
+SSO.US,D,20230410,000000,24.2996,24.6831,24.2333,24.6781,5361672,0
+SSO.US,D,20230411,000000,24.7421,24.8551,24.5896,24.688,3876512,0
+SSO.US,D,20230412,000000,24.9339,24.9682,24.4078,24.4913,8653357,0
+SSO.US,D,20230413,000000,24.6145,25.1586,24.5454,25.1159,6598140,0
+SSO.US,D,20230414,000000,25.042,25.3077,24.693,24.998,8025142,0
+SSO.US,D,20230417,000000,24.9781,25.1796,24.8209,25.1747,7413276,0
+SSO.US,D,20230418,000000,25.3716,25.3754,25.0175,25.1995,6558219,0
+SSO.US,D,20230419,000000,24.9486,25.2929,24.9438,25.1896,4772704,0
+SSO.US,D,20230420,000000,24.811,25.1085,24.6979,24.8994,12739768,0
+SSO.US,D,20230421,000000,24.9289,24.9831,24.6781,24.9191,6584788,0
+SSO.US,D,20230424,000000,24.8897,25.0224,24.7274,24.9732,8171417,0
+SSO.US,D,20230425,000000,24.7176,24.7864,24.1717,24.1717,21526141,0
+SSO.US,D,20230426,000000,24.2505,24.3782,23.8963,23.9701,7971440,0
+SSO.US,D,20230427,000000,24.2701,24.9363,24.2406,24.9093,17823681,0
+SSO.US,D,20230428,000000,24.7961,25.3272,24.7864,25.3174,7157048,0
+SSO.US,D,20230501,000000,25.2586,25.5289,25.2387,25.273,14280593,0
+SSO.US,D,20230502,000000,25.1747,25.1796,24.331,24.6979,10983955,0
+SSO.US,D,20230503,000000,24.7668,25.0617,24.3266,24.3537,9366510,0
+SSO.US,D,20230504,000000,24.2013,24.2455,23.8301,23.9997,10652679,0
+SSO.US,D,20230505,000000,24.4422,25.0125,24.4127,24.8798,8460364,0
+SSO.US,D,20230508,000000,24.9143,24.9486,24.7126,24.8946,4614019,0
+SSO.US,D,20230509,000000,24.6831,24.806,24.6388,24.6781,3268860,0
+SSO.US,D,20230510,000000,25.0273,25.0936,24.4127,24.8994,8444049,0
+SSO.US,D,20230511,000000,24.7718,24.8258,24.5356,24.8011,6682729,0
+SSO.US,D,20230512,000000,24.9536,24.9682,24.4225,24.7225,6677020,0
+SSO.US,D,20230515,000000,24.8011,24.9389,24.5553,24.8848,5037195,0
+SSO.US,D,20230516,000000,24.747,24.8601,24.5504,24.5603,5138524,0
+SSO.US,D,20230517,000000,24.7961,25.2214,24.5996,25.1453,9951388,0
+SSO.US,D,20230518,000000,25.0961,25.6691,25.0667,25.6223,11865652,0
+SSO.US,D,20230519,000000,25.7353,25.7943,25.3862,25.5387,8953303,0
+SSO.US,D,20230522,000000,25.5484,25.7526,25.3813,25.5435,7679876,0
+SSO.US,D,20230523,000000,25.3321,25.4649,24.9241,24.9831,9164580,0
+SSO.US,D,20230524,000000,24.7668,24.8159,24.4619,24.6046,14600284,0
+SSO.US,D,20230525,000000,25.0224,25.1985,24.7519,25.0224,6727948,0
+SSO.US,D,20230526,000000,25.0814,25.7543,25.0814,25.6616,10358932,0
+SSO.US,D,20230530,000000,25.9026,25.9714,25.5041,25.6666,8577288,0
+SSO.US,D,20230531,000000,25.4256,25.5484,25.1871,25.391,8109165,0
+SSO.US,D,20230601,000000,25.4009,25.9911,25.2462,25.8533,6804881,0
+SSO.US,D,20230602,000000,26.1828,26.6993,26.114,26.6155,10074779,0
+SSO.US,D,20230605,000000,26.6399,26.8025,26.3991,26.4877,5665380,0
+SSO.US,D,20230606,000000,26.4285,26.6747,26.3524,26.6106,6591196,0
+SSO.US,D,20230607,000000,26.6547,26.8015,26.3623,26.4285,7947814,0
+SSO.US,D,20230608,000000,26.4139,26.7827,26.3118,26.7335,9245860,0
+SSO.US,D,20230609,000000,26.817,27.0727,26.6844,26.812,5439303,0
+SSO.US,D,20230612,000000,26.945,27.3039,26.8465,27.3039,4496281,0
+SSO.US,D,20230613,000000,27.4809,27.7341,27.4022,27.648,6375036,0
+SSO.US,D,20230614,000000,27.6971,27.948,27.2646,27.7169,6730809,0
+SSO.US,D,20230615,000000,27.594,28.5453,27.5767,28.3806,11971439,0
+SSO.US,D,20230616,000000,28.6461,28.6608,28.125,28.1742,7307523,0
+SSO.US,D,20230620,000000,27.9234,28.0365,27.6136,27.8988,4821303,0
+SSO.US,D,20230621,000000,27.7464,27.8545,27.5251,27.589,5729098,0
+SSO.US,D,20230622,000000,27.4562,27.7907,27.4121,27.7858,4664192,0
+SSO.US,D,20230623,000000,27.3187,27.589,27.2598,27.3481,4815123,0
+SSO.US,D,20230626,000000,27.2792,27.5251,27.0926,27.1268,7230329,0
+SSO.US,D,20230627,000000,27.2398,27.7956,27.176,27.7218,6427660,0
+SSO.US,D,20230628,000000,27.5743,27.8695,27.4858,27.7513,6199889,0
+SSO.US,D,20230629,000000,27.6726,27.9628,27.6234,27.943,6691632,0
+SSO.US,D,20230630,000000,28.3561,28.72,28.3249,28.592,17869732,0
+SSO.US,D,20230703,000000,28.5379,28.6881,28.5036,28.6658,3203226,0
+SSO.US,D,20230705,000000,28.4053,28.6608,28.3954,28.5578,4603360,0
+SSO.US,D,20230706,000000,28.0612,28.1544,27.7612,28.1005,9055010,0
+SSO.US,D,20230707,000000,27.9578,28.4766,27.9234,27.9578,8535764,0
+SSO.US,D,20230710,000000,27.8988,28.1126,27.825,28.0907,5554027,0
+SSO.US,D,20230711,000000,28.184,28.5061,28.0562,28.4495,4623712,0
+SSO.US,D,20230712,000000,28.9559,29.0788,28.7543,28.902,10213509,0
+SSO.US,D,20230713,000000,29.1085,29.4428,29.0686,29.3248,4755551,0
+SSO.US,D,20230714,000000,29.4574,29.5681,29.192,29.2904,5977107,0
+SSO.US,D,20230717,000000,29.2558,29.6346,29.2558,29.4871,4926781,0
+SSO.US,D,20230718,000000,29.4428,30.0082,29.3887,29.9146,5597655,0
+SSO.US,D,20230719,000000,30.0328,30.2147,29.9492,30.0376,4569025,0
+SSO.US,D,20230720,000000,29.8952,30.023,29.546,29.6346,11332386,0
+SSO.US,D,20230721,000000,29.8606,29.8902,29.6346,29.6395,4009019,0
+SSO.US,D,20230724,000000,29.7771,29.9999,29.7058,29.8902,4233357,0
+SSO.US,D,20230725,000000,29.846,30.2195,29.846,30.0575,3747471,0
+SSO.US,D,20230726,000000,29.9296,30.2443,29.7771,30.0575,5632368,0
+SSO.US,D,20230727,000000,30.5147,30.5539,29.519,29.6444,6246256,0
+SSO.US,D,20230728,000000,30.0868,30.3229,29.9738,30.205,4589886,0
+SSO.US,D,20230731,000000,30.2737,30.372,30.1017,30.3326,4844881,0
+SSO.US,D,20230801,000000,30.1114,30.2443,30.018,30.136,3505494,0
+SSO.US,D,20230802,000000,29.7033,29.7477,29.1977,29.3149,5771492,0
+SSO.US,D,20230803,000000,29.0101,29.369,28.9265,29.1135,5907190,0
+SSO.US,D,20230804,000000,29.3492,29.6395,28.779,28.8576,7697931,0
+SSO.US,D,20230807,000000,29.0837,29.3641,28.9952,29.3444,4694351,0
+SSO.US,D,20230808,000000,28.9903,29.1427,28.6316,29.0887,6472054,0
+SSO.US,D,20230809,000000,29.1183,29.1329,28.5871,28.6906,3984190,0
+SSO.US,D,20230810,000000,28.9806,29.4428,28.5379,28.7002,8489726,0
+SSO.US,D,20230811,000000,28.4445,28.7888,28.361,28.6559,8025449,0
+SSO.US,D,20230814,000000,28.5234,28.9707,28.4839,28.9707,4430397,0
+SSO.US,D,20230815,000000,28.71,28.7666,28.2111,28.2971,10629506,0
+SSO.US,D,20230816,000000,28.2186,28.4445,27.8497,27.8497,6248234,0
+SSO.US,D,20230817,000000,28.0315,28.0709,27.353,27.4121,10497738,0
+SSO.US,D,20230818,000000,27.0483,27.5767,27.0043,27.4317,6956843,0
+SSO.US,D,20230821,000000,27.5743,27.8889,27.2893,27.8005,4534549,0
+SSO.US,D,20230822,000000,28.0266,28.0266,27.5694,27.6383,5613086,0
+SSO.US,D,20230823,000000,27.7661,28.3267,27.7562,28.243,7672001,0
+SSO.US,D,20230824,000000,28.4445,28.5136,27.4465,27.4612,9557740,0
+SSO.US,D,20230825,000000,27.6628,27.9971,27.2106,27.83,13425308,0
+SSO.US,D,20230828,000000,28.1151,28.2627,27.9381,28.184,5556404,0
+SSO.US,D,20230829,000000,28.1594,29.0249,28.1398,28.9952,5906135,0
+SSO.US,D,20230830,000000,29.0249,29.3099,28.9364,29.2215,4984164,0
+SSO.US,D,20230831,000000,29.2953,29.4379,29.0986,29.1135,6938332,0
+SSO.US,D,20230901,000000,29.4723,29.546,29.0346,29.2264,3261380,0
+SSO.US,D,20230905,000000,29.1674,29.1968,28.9534,28.9657,2574793,0
+SSO.US,D,20230906,000000,28.8528,28.8625,28.2578,28.5628,9275407,0
+SSO.US,D,20230907,000000,28.1594,28.4644,28.1101,28.3806,4611568,0
+SSO.US,D,20230908,000000,28.3806,28.6563,28.3329,28.4644,4448599,0
+SSO.US,D,20230911,000000,28.7938,28.8674,28.5824,28.8281,3688198,0
+SSO.US,D,20230912,000000,28.6216,28.8281,28.4313,28.5036,3296322,0
+SSO.US,D,20230913,000000,28.5234,28.715,28.3851,28.5724,3175621,0
+SSO.US,D,20230914,000000,28.8872,29.1354,28.71,29.0444,4339266,0
+SSO.US,D,20230915,000000,28.8281,28.8674,28.2823,28.3365,6806350,0
+SSO.US,D,20230918,000000,28.2906,28.5379,28.2306,28.3709,3953078,0
+SSO.US,D,20230919,000000,28.243,28.3167,27.8914,28.2529,4559487,0
+SSO.US,D,20230920,000000,28.4053,28.4544,27.6924,27.7021,5321015,0
+SSO.US,D,20230921,000000,27.3334,27.363,26.7678,26.8025,7484566,0
+SSO.US,D,20230922,000000,26.9007,27.1074,26.6056,26.6597,5529168,0
+SSO.US,D,20230925,000000,26.4927,26.8835,26.4484,26.8761,11138426,0
+SSO.US,D,20230926,000000,26.4827,26.5761,25.9763,26.0846,7481948,0
+SSO.US,D,20230927,000000,26.2221,26.2989,25.6394,26.1041,10456910,0
+SSO.US,D,20230928,000000,26.0206,26.5957,25.9395,26.3942,8999128,0
+SSO.US,D,20230929,000000,26.7728,26.7907,26.0658,26.2468,9471174,0
+SSO.US,D,20231002,000000,26.1337,26.3844,25.8829,26.2319,8030129,0
+SSO.US,D,20231003,000000,25.9419,26.1386,25.3477,25.5339,8477393,0
+SSO.US,D,20231004,000000,25.5682,25.9763,25.391,25.8927,41874703,0
+SSO.US,D,20231005,000000,25.8338,25.9516,25.4452,25.8533,6234474,0
+SSO.US,D,20231006,000000,25.5387,26.6499,25.3716,26.4533,10768702,0
+SSO.US,D,20231009,000000,26.2171,26.8711,26.1484,26.7877,15195455,0
+SSO.US,D,20231010,000000,26.8761,27.3976,26.822,27.0532,14868889,0
+SSO.US,D,20231011,000000,27.2106,27.3162,26.8909,27.284,5500614,0
+SSO.US,D,20231012,000000,27.353,27.3965,26.6352,26.95,7514790,0
+SSO.US,D,20231013,000000,27.1318,27.2792,26.463,26.6747,6235039,0
+SSO.US,D,20231016,000000,26.935,27.353,26.9154,27.2252,6829704,0
+SSO.US,D,20231017,000000,26.807,27.4741,26.7678,27.2155,6979939,0
+SSO.US,D,20231018,000000,26.9744,27.0999,26.345,26.4927,8306281,0
+SSO.US,D,20231019,000000,26.5515,26.7827,25.9124,25.9911,15210082,0
+SSO.US,D,20231020,000000,25.9223,26.0057,25.342,25.3567,11590342,0
+SSO.US,D,20231023,000000,25.1503,25.7426,24.9438,25.2633,17728220,0
+SSO.US,D,20231024,000000,25.519,25.7771,25.288,25.6369,7317420,0
+SSO.US,D,20231025,000000,25.4256,25.4256,24.8356,24.9043,8360093,0
+SSO.US,D,20231026,000000,24.7618,24.8502,24.1667,24.2947,11164794,0
+SSO.US,D,20231027,000000,24.4619,24.516,23.8916,24.0587,12153666,0
+SSO.US,D,20231030,000000,24.3832,24.7593,24.2358,24.6388,8155035,0
+SSO.US,D,20231031,000000,24.693,24.9707,24.4664,24.9339,5504632,0
+SSO.US,D,20231101,000000,25.0372,25.5583,24.9831,25.4551,11550142,0
+SSO.US,D,20231102,000000,25.932,26.4435,25.927,26.4335,13436774,0
+SSO.US,D,20231103,000000,26.7139,27.0976,26.699,26.9007,8000930,0
+SSO.US,D,20231106,000000,26.9942,27.0776,26.7728,27.0186,5605654,0
+SSO.US,D,20231107,000000,27.0137,27.2538,26.8811,27.1612,5346915,0
+SSO.US,D,20231108,000000,27.2398,27.3113,26.9105,27.2006,3858391,0
+SSO.US,D,20231109,000000,27.3431,27.3431,26.7139,26.7629,5811714,0
+SSO.US,D,20231110,000000,27.0186,27.6334,26.8369,27.6038,9410895,0
+SSO.US,D,20231113,000000,27.4218,27.6826,27.3211,27.5448,5209362,0
+SSO.US,D,20231114,000000,28.3118,28.7691,28.2774,28.597,7108795,0
+SSO.US,D,20231115,000000,28.7741,28.9339,28.6117,28.7249,5518452,0
+SSO.US,D,20231116,000000,28.6559,28.8104,28.505,28.7741,4395916,0
+SSO.US,D,20231117,000000,28.7741,28.9215,28.6559,28.8428,2656591,0
+SSO.US,D,20231120,000000,28.8084,29.3887,28.8034,29.2806,3427206,0
+SSO.US,D,20231121,000000,29.1279,29.182,28.9757,29.1379,2916280,0
+SSO.US,D,20231122,000000,29.3444,29.5264,29.2018,29.3492,3467613,0
+SSO.US,D,20231124,000000,29.3444,29.4034,29.3056,29.3739,1738281,0
+SSO.US,D,20231127,000000,29.2904,29.3936,29.2166,29.2707,3699878,0
+SSO.US,D,20231128,000000,29.2068,29.4901,29.1329,29.3149,3240704,0
+SSO.US,D,20231129,000000,29.6001,29.7477,29.224,29.2855,21757709,0
+SSO.US,D,20231130,000000,29.3789,29.5289,29.0936,29.4871,5302751,0
+SSO.US,D,20231201,000000,29.4034,29.9,29.3248,29.8264,11378864,0
+SSO.US,D,20231204,000000,29.369,29.5411,29.2068,29.5066,5466198,0
+SSO.US,D,20231205,000000,29.3149,29.6148,29.2707,29.4968,4748815,0
+SSO.US,D,20231206,000000,29.7672,29.7771,29.1895,29.251,5376016,0
+SSO.US,D,20231207,000000,29.5017,29.7623,29.4379,29.6787,3992820,0
+SSO.US,D,20231208,000000,29.5854,29.9983,29.546,29.9246,6407013,0
+SSO.US,D,20231211,000000,29.8606,30.1827,29.8164,30.1606,5926900,0
+SSO.US,D,20231212,000000,30.1066,30.4409,29.9738,30.436,3611728,0
+SSO.US,D,20231213,000000,30.4804,31.2965,30.4212,31.2522,5619734,0
+SSO.US,D,20231214,000000,31.5226,31.675,31.085,31.4587,7021639,0
+SSO.US,D,20231215,000000,31.3555,31.5078,31.2228,31.3358,5355434,0
+SSO.US,D,20231218,000000,31.5474,31.8127,31.5275,31.6947,3994186,0
+SSO.US,D,20231219,000000,31.7537,32.0734,31.7537,32.0684,4035950,0
+SSO.US,D,20231220,000000,31.9443,32.1959,31.1069,31.1169,9143866,0
+SSO.US,D,20231221,000000,31.5502,31.772,31.2253,31.7277,6293933,0
+SSO.US,D,20231222,000000,31.8901,32.0921,31.5995,31.8557,6178705,0
+SSO.US,D,20231226,000000,31.9148,32.2399,31.9001,32.1018,3527955,0
+SSO.US,D,20231227,000000,32.0872,32.2497,32.0182,32.2202,4301827,0
+SSO.US,D,20231228,000000,32.2547,32.3433,32.1784,32.2251,3180677,0
+SSO.US,D,20231229,000000,32.2005,32.2672,31.767,32.0527,4801618,0
+SSO.US,D,20240102,000000,31.6094,31.8064,31.3827,31.6734,6901045,0
+SSO.US,D,20240103,000000,31.373,31.4715,31.0676,31.1462,8878758,0
+SSO.US,D,20240104,000000,31.0676,31.4123,30.9001,30.9295,5645209,0
+SSO.US,D,20240105,000000,30.9444,31.3384,30.8065,31.0085,17918215,0
+SSO.US,D,20240108,000000,31.0626,31.9075,31.0577,31.8901,6684302,0
+SSO.US,D,20240109,000000,31.5207,31.9246,31.4467,31.777,13199145,0
+SSO.US,D,20240110,000000,31.8213,32.2547,31.7819,32.1365,4584004,0
+SSO.US,D,20240111,000000,32.2596,32.3237,31.5405,32.0921,7005617,0
+SSO.US,D,20240112,000000,32.2744,32.3877,31.9345,32.1168,7185916,0
+SSO.US,D,20240116,000000,31.9246,32.1068,31.6292,31.8753,15504162,0
+SSO.US,D,20240117,000000,31.4616,31.5848,31.1956,31.5207,7265065,0
+SSO.US,D,20240118,000000,31.7277,32.1365,31.5232,32.0625,6265869,0
+SSO.US,D,20240119,000000,32.2202,32.8951,32.1218,32.8508,13840573,0
+SSO.US,D,20240122,000000,33.0576,33.23,32.9,32.9885,6873560,0
+SSO.US,D,20240123,000000,33.0674,33.2078,32.9056,33.1906,3656326,0
+SSO.US,D,20240124,000000,33.5649,33.7029,33.1931,33.235,12375124,0
+SSO.US,D,20240125,000000,33.5206,33.6237,33.235,33.5945,4789472,0
+SSO.US,D,20240126,000000,33.5304,33.7275,33.3778,33.5059,4740595,0
+SSO.US,D,20240129,000000,33.5354,34.0328,33.4566,34.0182,5607685,0
+SSO.US,D,20240130,000000,33.9148,34.0576,33.8507,33.9491,9648239,0
+SSO.US,D,20240131,000000,33.6438,33.698,32.8459,32.8508,10482423,0
+SSO.US,D,20240201,000000,33.0576,33.6882,32.9492,33.6882,8079606,0
+SSO.US,D,20240202,000000,33.7423,34.6191,33.698,34.3827,8537800,0
+SSO.US,D,20240205,000000,34.289,34.3482,33.8088,34.1314,16843291,0
+SSO.US,D,20240206,000000,34.2595,34.3628,34.0526,34.3138,4351548,0
+SSO.US,D,20240207,000000,34.6388,34.9442,34.5117,34.8752,5076563,0
+SSO.US,D,20240208,000000,34.8654,34.954,34.7619,34.9048,3662029,0
+SSO.US,D,20240209,000000,34.9788,35.3579,34.9196,35.3038,4659164,0
+SSO.US,D,20240212,000000,35.2939,35.6092,35.1609,35.2495,4270028,0
+SSO.US,D,20240213,000000,34.3482,34.5304,33.8064,34.284,13239146,0
+SSO.US,D,20240214,000000,34.6487,34.9639,34.3186,34.8949,6293329,0
+SSO.US,D,20240215,000000,34.9738,35.3727,34.9048,35.3529,5898851,0
+SSO.US,D,20240216,000000,35.3135,35.4589,34.8949,34.9934,10839851,0
+SSO.US,D,20240220,000000,34.7422,34.8309,34.2791,34.6094,6166746,0
+SSO.US,D,20240221,000000,34.4071,34.6782,34.1462,34.6537,5015496,0
+SSO.US,D,20240222,000000,35.5846,36.2053,35.4516,36.0772,6905708,0
+SSO.US,D,20240223,000000,36.3135,36.4417,36.013,36.1215,4905088,0
+SSO.US,D,20240226,000000,36.1707,36.2348,35.8259,35.8505,11759959,0
+SSO.US,D,20240227,000000,35.9343,35.9985,35.6609,35.9637,3274606,0
+SSO.US,D,20240228,000000,35.7372,35.9535,35.6831,35.8555,2843274,0
+SSO.US,D,20240229,000000,36.1166,36.3382,35.7225,36.1018,5961213,0
+SSO.US,D,20240301,000000,36.22,36.8358,36.1717,36.7765,5043120,0
+SSO.US,D,20240304,000000,36.6584,36.959,36.6535,36.678,7184513,0
+SSO.US,D,20240305,000000,36.3874,36.4517,35.6239,35.9491,5852272,0
+SSO.US,D,20240306,000000,36.4218,36.6338,36.1215,36.3085,5080230,0
+SSO.US,D,20240307,000000,36.7668,37.1658,36.6387,37.0228,4578791,0
+SSO.US,D,20240308,000000,37.1018,37.4958,36.4761,36.5747,9317683,0
+SSO.US,D,20240311,000000,36.3678,36.5697,36.0894,36.491,5365986,0
+SSO.US,D,20240312,000000,36.7814,37.348,36.4218,37.2692,5432047,0
+SSO.US,D,20240313,000000,37.2989,37.3283,36.9391,37.1558,3890136,0
+SSO.US,D,20240314,000000,37.2593,37.2889,36.5254,36.9686,6753971,0
+SSO.US,D,20240315,000000,36.5106,36.7273,36.2495,36.4567,7022055,0
+SSO.US,D,20240318,000000,37.0426,37.2593,36.8308,36.8997,5028655,0
+SSO.US,D,20240319,000000,36.7717,37.3283,36.6387,37.3086,4256870,0
+SSO.US,D,20240320,000000,37.2977,37.9889,37.1894,37.9642,5938339,0
+SSO.US,D,20240321,000000,38.3839,38.4826,38.1616,38.1864,4578907,0
+SSO.US,D,20240322,000000,38.1815,38.2555,38.0136,38.0728,8551328,0
+SSO.US,D,20240325,000000,37.8359,38.0037,37.8109,37.8455,2822402,0
+SSO.US,D,20240326,000000,38.0382,38.0876,37.6333,37.6728,3751127,0
+SSO.US,D,20240327,000000,38.0827,38.3049,37.7568,38.3049,5405100,0
+SSO.US,D,20240328,000000,38.3,38.4925,38.2358,38.2752,4003276,0
+SSO.US,D,20240401,000000,38.379,38.4559,37.9593,38.1419,5141356,0
+SSO.US,D,20240402,000000,37.5445,37.6581,37.2927,37.6333,12586198,0
+SSO.US,D,20240403,000000,37.4655,37.9345,37.4606,37.7174,4691686,0
+SSO.US,D,20240404,000000,38.2901,38.3395,36.7297,36.7596,10444003,0
+SSO.US,D,20240405,000000,36.9668,37.8211,36.9026,37.5346,8035406,0
+SSO.US,D,20240408,000000,37.6234,37.7767,37.4507,37.5594,4577380,0
+SSO.US,D,20240409,000000,37.831,37.8555,36.9323,37.6383,7547392,0
+SSO.US,D,20240410,000000,36.794,37.1792,36.5966,36.8878,11556091,0
+SSO.US,D,20240411,000000,37.0853,37.6333,36.5718,37.4259,13311799,0
+SSO.US,D,20240412,000000,36.8878,37.1002,36.1324,36.3693,9575507,0
+SSO.US,D,20240415,000000,36.9915,37.0064,35.3425,35.4559,12830548,0
+SSO.US,D,20240416,000000,35.5102,35.7423,35.1398,35.3276,20481921,0
+SSO.US,D,20240417,000000,35.6732,35.693,34.7005,34.8881,10346114,0
+SSO.US,D,20240418,000000,35.0709,35.377,34.6018,34.7252,8277767,0
+SSO.US,D,20240419,000000,34.7202,34.8635,33.945,34.1228,9401241,0
+SSO.US,D,20240422,000000,34.4833,35.1188,34.1575,34.7252,7173381,0
+SSO.US,D,20240423,000000,35.0315,35.6238,34.9573,35.5695,14381304,0
+SSO.US,D,20240424,000000,35.6831,35.7967,35.2091,35.5251,6284630,0
+SSO.US,D,20240425,000000,34.6216,35.3425,34.3945,35.2141,9122686,0
+SSO.US,D,20240426,000000,35.6288,36.1225,35.5448,35.9004,12586901,0
+SSO.US,D,20240429,000000,36.1374,36.2411,35.7522,36.1374,4829888,0
+SSO.US,D,20240430,000000,35.925,36.0657,34.9918,34.9918,6498561,0
+SSO.US,D,20240501,000000,34.898,35.8509,34.6957,34.7549,8864235,0
+SSO.US,D,20240502,000000,35.2733,35.5053,34.6274,35.382,9017535,0
+SSO.US,D,20240503,000000,36.2312,36.4335,35.8856,36.2706,6447817,0
+SSO.US,D,20240506,000000,36.6162,37.0064,36.5472,37.0064,4133839,0
+SSO.US,D,20240507,000000,37.1397,37.2828,36.988,37.0803,5737210,0
+SSO.US,D,20240508,000000,36.804,37.1543,36.789,37.0853,3698027,0
+SSO.US,D,20240509,000000,37.0952,37.4927,36.9915,37.4803,3548187,0
+SSO.US,D,20240510,000000,37.7271,37.8359,37.4014,37.5889,5056458,0
+SSO.US,D,20240513,000000,37.8261,37.831,37.4211,37.5889,3445089,0
+SSO.US,D,20240514,000000,37.5989,37.9913,37.5248,37.9099,3363418,0
+SSO.US,D,20240515,000000,38.2852,38.8937,38.1864,38.8431,4631323,0
+SSO.US,D,20240516,000000,38.848,39.085,38.6505,38.6604,4432182,0
+SSO.US,D,20240517,000000,38.6801,38.7838,38.4728,38.7838,10468673,0
+SSO.US,D,20240520,000000,38.7838,39.0752,38.7345,38.8578,3594149,0
+SSO.US,D,20240521,000000,38.7393,39.0653,38.7097,39.0356,3039434,0
+SSO.US,D,20240522,000000,38.932,39.0307,38.4826,38.7938,4396848,0
+SSO.US,D,20240523,000000,39.2431,39.2531,38.0333,38.216,7901987,0
+SSO.US,D,20240524,000000,38.4876,38.8308,38.3443,38.7246,4528574,0
+SSO.US,D,20240528,000000,38.8283,38.8578,38.3641,38.7591,17400579,0
+SSO.US,D,20240529,000000,38.1419,38.3888,38.1024,38.206,6165899,0
+SSO.US,D,20240530,000000,37.9741,38.0685,37.51,37.6876,4984976,0
+SSO.US,D,20240531,000000,37.8211,38.3937,37.0656,38.3493,7214098,0
+SSO.US,D,20240603,000000,38.5962,38.616,37.6606,38.4086,7355132,0
+SSO.US,D,20240604,000000,38.221,38.6062,37.9938,38.4826,4332830,0
+SSO.US,D,20240605,000000,38.8234,39.4109,38.5468,39.4109,5404776,0
+SSO.US,D,20240606,000000,39.4503,39.5096,39.0998,39.3911,3017504,0
+SSO.US,D,20240607,000000,39.2331,39.7022,39.0608,39.2676,4437175,0
+SSO.US,D,20240610,000000,39.1443,39.5615,39.0603,39.5048,2900786,0
+SSO.US,D,20240611,000000,39.2775,39.7072,38.9715,39.6824,3027084,0
+SSO.US,D,20240612,000000,40.3885,40.744,40.191,40.344,6228984,0
+SSO.US,D,20240613,000000,40.6007,40.6207,40.0774,40.4823,4514824,0
+SSO.US,D,20240614,000000,40.2453,40.5266,40.0923,40.512,3565993,0
+SSO.US,D,20240617,000000,40.4131,41.3612,40.344,41.1488,3776682,0
+SSO.US,D,20240618,000000,41.1538,41.3759,41.0994,41.3513,3275239,0
+SSO.US,D,20240620,000000,41.4944,41.5932,40.8526,41.1093,5588733,0
+SSO.US,D,20240621,000000,40.9811,41.1687,40.7736,40.9317,3988560,0
+SSO.US,D,20240624,000000,40.9563,41.3513,40.6945,40.6945,4818224,0
+SSO.US,D,20240625,000000,40.897,41.0798,40.6798,41.0304,4024658,0
+SSO.US,D,20240626,000000,40.8428,41.2265,40.7439,41.125,3105788,0
+SSO.US,D,20240627,000000,41.0904,41.3279,40.9795,41.2338,3254556,0
+SSO.US,D,20240628,000000,41.3328,41.8079,40.7093,40.8775,5932196,0
+SSO.US,D,20240701,000000,41.1002,41.135,40.6351,41.0556,5334898,0
+SSO.US,D,20240702,000000,40.8033,41.5926,40.7933,41.5902,3375266,0
+SSO.US,D,20240703,000000,41.5407,42.0108,41.5307,41.9415,2699021,0
+SSO.US,D,20240705,000000,41.9811,42.4808,41.8871,42.4314,3047073,0
+SSO.US,D,20240708,000000,42.5304,42.6591,42.3424,42.5058,3432051,0
+SSO.US,D,20240709,000000,42.6393,42.7829,42.5378,42.58,3111704,0
+SSO.US,D,20240710,000000,42.768,43.4709,42.7209,43.4164,3354516,0
+SSO.US,D,20240711,000000,43.4311,43.5598,42.5577,42.6443,5908136,0
+SSO.US,D,20240712,000000,42.8175,43.7429,42.7606,43.1639,4699585,0
+SSO.US,D,20240715,000000,43.4854,43.9111,43.1144,43.3965,6995616,0
+SSO.US,D,20240716,000000,43.6093,43.9557,43.4854,43.9161,4316377,0
+SSO.US,D,20240717,000000,42.9659,43.2183,42.6195,42.664,5353040,0
+SSO.US,D,20240718,000000,42.9065,43.0551,41.6694,42.0009,6782462,0
+SSO.US,D,20240719,000000,41.9415,42.1989,41.2635,41.4268,6057876,0
+SSO.US,D,20240722,000000,42.0256,42.3646,41.7288,42.2781,5762405,0
+SSO.US,D,20240723,000000,42.2483,42.58,42.0554,42.1296,4705304,0
+SSO.US,D,20240724,000000,41.3723,41.4169,40.0708,40.1996,10025985,0
+SSO.US,D,20240725,000000,40.2194,41.1325,39.6452,39.7689,9172579,0
+SSO.US,D,20240726,000000,40.3381,41.0605,40.2241,40.6301,18502925,0
+SSO.US,D,20240729,000000,40.8824,41.0314,40.3926,40.7043,3161972,0
+SSO.US,D,20240730,000000,40.9121,41.0655,39.7492,40.2688,5675215,0
+SSO.US,D,20240731,000000,41.2931,41.975,41.0904,41.511,6737894,0
+SSO.US,D,20240801,000000,41.8277,42.1716,39.8532,40.3876,10743452,0
+SSO.US,D,20240802,000000,39.294,39.472,38.2249,38.8683,12238588,0
+SSO.US,D,20240805,000000,35.7555,37.4925,35.5475,36.5819,23126032,0
+SSO.US,D,20240806,000000,36.8392,38.3289,36.6611,37.2649,10024235,0
+SSO.US,D,20240807,000000,38.1655,38.5956,36.666,36.7402,6055016,0
+SSO.US,D,20240808,000000,37.4974,38.5367,37.2104,38.4329,4751512,0
+SSO.US,D,20240809,000000,38.3041,38.9822,38.131,38.7594,3999075,0
+SSO.US,D,20240812,000000,38.9327,39.1528,38.4625,38.7842,3489178,0
+SSO.US,D,20240813,000000,39.2691,40.0957,39.2345,40.0708,4005998,0
+SSO.US,D,20240814,000000,40.1846,40.489,39.7764,40.3183,3409113,0
+SSO.US,D,20240815,000000,41.1695,41.7288,41.068,41.6941,4606847,0
+SSO.US,D,20240816,000000,41.4169,41.9513,41.3897,41.8376,4789881,0
+SSO.US,D,20240819,000000,41.9019,42.6393,41.7733,42.6344,3383503,0
+SSO.US,D,20240820,000000,42.5601,42.8274,42.288,42.4908,3379677,0
+SSO.US,D,20240821,000000,42.6542,43.0082,42.4018,42.7927,2742110,0
+SSO.US,D,20240822,000000,43.0747,43.1687,41.9118,42.1,4473228,0
+SSO.US,D,20240823,000000,42.5899,43.1193,42.2434,42.961,4058540,0
+SSO.US,D,20240826,000000,43.1243,43.2382,42.5058,42.7481,4076617,0
+SSO.US,D,20240827,000000,42.5503,42.9437,42.3738,42.8669,5796609,0
+SSO.US,D,20240828,000000,42.8076,42.8769,41.8624,42.3671,3631400,0
+SSO.US,D,20240829,000000,42.6591,43.1591,42.184,42.3474,4816627,0
+SSO.US,D,20240830,000000,42.6988,43.2183,42.1495,43.1291,4155095,0
+SSO.US,D,20240903,000000,42.6344,42.6888,40.9616,41.3576,11350263,0
+SSO.US,D,20240904,000000,41.0556,41.6892,40.9567,41.1596,6161393,0
+SSO.US,D,20240905,000000,41.1497,41.5828,40.5904,40.9616,5198384,0
+SSO.US,D,20240906,000000,40.9963,41.2412,39.4275,39.5808,8620621,0
+SSO.US,D,20240909,000000,40.1748,40.6301,39.9026,40.4371,4706718,0
+SSO.US,D,20240910,000000,40.729,40.8428,39.9955,40.7884,3962303,0
+SSO.US,D,20240911,000000,40.7687,41.7584,39.4671,41.5999,6505347,0
+SSO.US,D,20240912,000000,41.7039,42.3572,41.3626,42.3127,5009188,0
+SSO.US,D,20240913,000000,42.3869,42.8868,42.3474,42.7234,4663690,0
+SSO.US,D,20240916,000000,42.6839,42.8967,42.4067,42.8571,2491502,0
+SSO.US,D,20240917,000000,43.1936,43.4114,42.5413,42.8868,4976845,0
+SSO.US,D,20240918,000000,42.9758,43.728,42.5353,42.6047,7414196,0
+SSO.US,D,20240919,000000,44.0746,44.3517,43.634,44.0597,5506556,0
+SSO.US,D,20240920,000000,43.832,44.0547,43.4189,43.8616,4181586,0
+SSO.US,D,20240923,000000,44.0547,44.2071,43.8616,44.0892,4113167,0
+SSO.US,D,20240924,000000,44.2229,44.3565,43.7777,44.3417,3600122,0
+SSO.US,D,20240925,000000,44.3191,44.4332,43.977,44.1406,2620752,0
+SSO.US,D,20240926,000000,44.815,44.8595,44.1159,44.4829,4025990,0
+SSO.US,D,20240927,000000,44.6415,44.7555,44.1803,44.329,3939880,0
+SSO.US,D,20240930,000000,44.1703,44.7708,43.8134,44.7109,5627846,0
+SSO.US,D,20241001,000000,44.6167,44.6266,43.4664,43.8779,8272265,0
+SSO.US,D,20241002,000000,43.7241,44.0663,43.3473,43.8977,4048656,0
+SSO.US,D,20241003,000000,43.6745,44.0415,43.382,43.7341,4403168,0
+SSO.US,D,20241004,000000,44.4134,44.5696,43.7788,44.4976,4673188,0
+SSO.US,D,20241007,000000,44.2448,44.334,43.5159,43.7093,5204997,0
+SSO.US,D,20241008,000000,44.0861,44.6068,43.9572,44.5125,3565588,0
+SSO.US,D,20241009,000000,44.5125,45.2117,44.4184,45.1126,3486582,0
+SSO.US,D,20241010,000000,44.9043,45.1819,44.7059,44.9638,3727774,0
+SSO.US,D,20241011,000000,44.9191,45.5812,44.9043,45.4546,4626481,0
+SSO.US,D,20241014,000000,45.7175,46.3571,45.6729,46.2034,3594556,0
+SSO.US,D,20241015,000000,46.248,46.2926,45.301,45.4795,4234708,0
+SSO.US,D,20241016,000000,45.4795,45.9506,45.3506,45.8612,2605909,0
+SSO.US,D,20241017,000000,46.4414,46.4613,45.8465,45.8564,4124941,0
+SSO.US,D,20241018,000000,46.129,46.3274,45.896,46.1935,2836599,0
+SSO.US,D,20241021,000000,46.0795,46.2331,45.5588,46.0497,3827642,0
+SSO.US,D,20241022,000000,45.6282,46.1641,45.5241,45.9802,3140208,0
+SSO.US,D,20241023,000000,45.6431,45.7125,44.5696,45.1224,5191275,0
+SSO.US,D,20241024,000000,45.4398,45.4447,44.9141,45.311,3486479,0
+SSO.US,D,20241025,000000,45.6629,46.1191,45.1126,45.276,4468147,0
+SSO.US,D,20241028,000000,45.8166,45.8215,45.4944,45.5341,2608928,0
+SSO.US,D,20241029,000000,45.3804,45.8564,45.1572,45.6729,2670093,0
+SSO.US,D,20241030,000000,45.6034,45.9158,45.286,45.3852,2706013,0
+SSO.US,D,20241031,000000,44.6911,44.7059,43.5754,43.5952,6588154,0
+SSO.US,D,20241101,000000,43.9969,44.6464,43.8929,43.9473,5467132,0
+SSO.US,D,20241104,000000,43.9621,44.1703,43.4564,43.7588,4371473,0
+SSO.US,D,20241105,000000,43.9026,44.8051,43.8629,44.8051,4429045,0
+SSO.US,D,20241106,000000,46.7538,47.1653,46.1539,47.0265,8344744,0
+SSO.US,D,20241107,000000,47.3487,47.9088,47.3438,47.7456,4265379,0
+SSO.US,D,20241108,000000,47.81,48.3581,47.81,48.1422,2482898,0
+SSO.US,D,20241111,000000,48.4,48.4446,47.9376,48.2116,5408808,0
+SSO.US,D,20241112,000000,48.2017,48.2959,47.5075,47.9042,4040975,0
+SSO.US,D,20241113,000000,47.9785,48.2811,47.6017,47.9538,3212843,0
+SSO.US,D,20241114,000000,47.9686,48.038,47.215,47.3191,4719166,0
+SSO.US,D,20241115,000000,46.7241,46.796,45.7919,46.0795,5878867,0
+SSO.US,D,20241118,000000,46.1539,46.6745,46.0199,46.4661,3926908,0
+SSO.US,D,20241119,000000,45.906,46.908,45.8018,46.7786,3992228,0
+SSO.US,D,20241120,000000,46.7985,46.858,45.8811,46.8132,4552664,0
+SSO.US,D,20241121,000000,47.2775,47.5348,46.3274,47.2942,4830018,0
+SSO.US,D,20241122,000000,47.2893,47.6711,47.21,47.5621,3604910,0
+SSO.US,D,20241125,000000,48.2166,48.4173,47.5248,47.8745,4107194,0
+SSO.US,D,20241126,000000,48.0876,48.4893,47.9835,48.395,2818130,0
+SSO.US,D,20241127,000000,48.3455,48.395,47.8298,48.0629,3957010,0
+SSO.US,D,20241129,000000,48.1868,48.7718,48.1472,48.6281,1422368,0
+SSO.US,D,20241202,000000,48.7076,48.9206,48.6281,48.8116,3018389,0
+SSO.US,D,20241203,000000,48.7669,48.8909,48.5984,48.8364,2475944,0
+SSO.US,D,20241204,000000,49.1191,49.481,49.0124,49.4364,3331741,0
+SSO.US,D,20241205,000000,49.4364,49.573,49.2281,49.2727,2485538,0
+SSO.US,D,20241206,000000,49.3768,49.6446,49.3173,49.4512,3323630,0
+SSO.US,D,20241209,000000,49.4116,49.4407,48.8265,48.9206,4240050,0
+SSO.US,D,20241210,000000,49.0199,49.0744,48.5066,48.6281,2371925,0
+SSO.US,D,20241211,000000,49.0842,49.5107,49.0371,49.357,2195872,0
+SSO.US,D,20241212,000000,49.2033,49.2976,48.8364,48.8364,2481589,0
+SSO.US,D,20241213,000000,49.1438,49.2677,48.5744,48.8017,2579163,0
+SSO.US,D,20241216,000000,49.0744,49.3619,48.9512,49.1983,2992202,0
+SSO.US,D,20241217,000000,48.7718,48.9306,48.5637,48.7718,3040517,0
+SSO.US,D,20241218,000000,48.7322,49.1241,45.7919,45.9605,8390353,0
+SSO.US,D,20241219,000000,46.6545,46.9119,45.7919,45.8315,7181353,0
+SSO.US,D,20241220,000000,45.4398,47.6215,45.306,46.8728,8627914,0
+SSO.US,D,20241223,000000,46.8503,47.5562,46.3481,47.4667,3996574,0
+SSO.US,D,20241224,000000,47.6556,48.4908,47.5661,48.471,2277141,0
+SSO.US,D,20241226,000000,48.1925,48.6797,47.9688,48.4809,3231822,0
+SSO.US,D,20241227,000000,47.8495,47.8843,46.7657,47.4468,5132930,0
+SSO.US,D,20241230,000000,46.3084,46.91,45.7565,46.3531,4765062,0
+SSO.US,D,20241231,000000,46.6066,46.711,45.7466,45.9902,4052165,0
+SSO.US,D,20250102,000000,46.5122,46.7807,45.1103,45.7466,6730491,0
+SSO.US,D,20250103,000000,46.199,46.9837,46.03,46.8701,4054080,0
+SSO.US,D,20250106,000000,47.5661,48.1081,47.1436,47.427,4106445,0
+SSO.US,D,20250107,000000,47.7452,47.7799,46.0449,46.3581,4559137,0
+SSO.US,D,20250108,000000,46.3381,46.6266,45.7764,46.4426,4649164,0
+SSO.US,D,20250110,000000,45.8659,45.8808,44.7126,45.0208,9134038,0
+SSO.US,D,20250113,000000,44.275,45.2048,44.2154,45.16,3943313,0
+SSO.US,D,20250114,000000,45.6124,45.6969,44.6777,45.2694,5738283,0
+SSO.US,D,20250115,000000,46.5321,47.0889,46.3481,46.905,4651139,0
+SSO.US,D,20250116,000000,47.1187,47.1486,46.6066,46.726,2709376,0
+SSO.US,D,20250117,000000,47.5263,47.9067,47.3176,47.6158,3749936,0
+SSO.US,D,20250121,000000,48.1131,48.4858,47.7924,48.4809,7278128,0
+SSO.US,D,20250122,000000,48.9432,49.2474,48.8686,49.0078,3171897,0
+SSO.US,D,20250123,000000,48.9034,49.5497,48.8686,49.5497,2645599,0
+SSO.US,D,20250124,000000,49.5398,49.6989,49.0626,49.2415,4610774,0
+SSO.US,D,20250127,000000,47.0989,47.8793,47.0789,47.8445,7347751,0
+SSO.US,D,20250128,000000,48.0284,48.7838,47.5015,48.6499,4740109,0
+SSO.US,D,20250129,000000,48.5207,48.5778,47.7948,48.2124,4096201,0
+SSO.US,D,20250130,000000,48.5504,48.964,48.0334,48.7095,6353650,0
+SSO.US,D,20250131,000000,49.0923,49.4858,48.0484,48.1677,4738642,0
+SSO.US,D,20250203,000000,46.7011,47.9142,46.3581,47.5115,7321963,0
+SSO.US,D,20250204,000000,47.5214,48.2224,47.4418,48.1478,3273155,0
+SSO.US,D,20250205,000000,47.9589,48.5529,47.6358,48.5257,2619067,0
+SSO.US,D,20250206,000000,48.8041,48.8786,48.2671,48.8587,3464418,0
+SSO.US,D,20250207,000000,48.9283,49.132,47.8346,47.9439,4536580,0
+SSO.US,D,20250210,000000,48.456,48.6897,48.2472,48.5803,2028361,0
+SSO.US,D,20250211,000000,48.2075,48.7394,48.1903,48.635,1848063,0
+SSO.US,D,20250212,000000,47.6605,48.5253,47.5612,48.3368,4417934,0
+SSO.US,D,20250213,000000,48.5057,49.3807,48.3018,49.3459,7493543,0
+SSO.US,D,20250214,000000,49.3509,49.5149,49.2067,49.316,3636485,0
+SSO.US,D,20250218,000000,49.4901,49.5796,49.0823,49.5746,3312575,0
+SSO.US,D,20250219,000000,49.3558,49.8602,49.2688,49.8181,8693629,0
+SSO.US,D,20250220,000000,49.5696,49.5945,48.8488,49.3956,3873190,0
+SSO.US,D,20250221,000000,49.336,49.341,47.5962,47.6855,5332373,0
+SSO.US,D,20250224,000000,47.9986,48.1528,47.1188,47.243,11691965,0
+SSO.US,D,20250225,000000,47.2232,47.3276,46.02,46.7557,5192702,0
+SSO.US,D,20250226,000000,47.0242,47.586,46.379,46.7757,4547331,0
+SSO.US,D,20250227,000000,47.1684,47.3326,45.2295,45.2942,5036735,0
+SSO.US,D,20250228,000000,45.3489,46.7657,44.8666,46.6663,4899626,0
+SSO.US,D,20250303,000000,46.9894,47.1635,44.4293,45.0655,10679540,0
+SSO.US,D,20250304,000000,44.4093,45.2645,43.2461,43.9618,6910851,0
+SSO.US,D,20250305,000000,43.9221,45.17,43.3752,44.9064,19797897,0
+SSO.US,D,20250306,000000,43.7183,44.449,42.893,43.3206,6652014,0
+SSO.US,D,20250307,000000,43.0074,43.9718,42.207,43.7432,7988861,0
+SSO.US,D,20250310,000000,42.4853,42.7737,40.6559,41.4314,7480054,0
+SSO.US,D,20250311,000000,41.2177,41.7396,40.1391,40.7454,9003105,0
+SSO.US,D,20250312,000000,41.6304,41.7695,40.3875,41.1531,6660625,0
+SSO.US,D,20250313,000000,41.0835,41.158,39.781,40.0543,5659703,0
+SSO.US,D,20250314,000000,40.7106,41.8193,40.6262,41.6701,6021719,0
+SSO.US,D,20250317,000000,41.6651,42.6942,41.6054,42.2965,12092955,0
+SSO.US,D,20250318,000000,41.9634,41.9883,41.1034,41.4017,4060637,0
+SSO.US,D,20250319,000000,41.6501,42.8433,41.4809,42.2716,4971459,0
+SSO.US,D,20250320,000000,41.7098,42.7787,41.6004,42.0627,5104800,0
+SSO.US,D,20250321,000000,41.337,42.1622,41.1531,42.053,5602270,0
+SSO.US,D,20250324,000000,43.0572,43.6934,42.9628,43.5343,5863039,0
+SSO.US,D,20250325,000000,43.7133,43.8814,43.4748,43.7232,3277150,0
+SSO.US,D,20250326,000000,43.7012,43.8456,42.4808,42.71,4703552,0
+SSO.US,D,20250327,000000,42.471,43.0237,42.1372,42.446,5776670,0
+SSO.US,D,20250328,000000,42.192,42.3065,40.6379,40.7426,5778413,0
+SSO.US,D,20250331,000000,39.8511,41.4499,39.423,41.2307,10171726,0
+SSO.US,D,20250401,000000,40.9617,41.7736,40.4138,41.4947,6935519,0
+SSO.US,D,20250402,000000,40.5981,42.431,40.5733,42.0077,9400184,0
+SSO.US,D,20250403,000000,39.1189,39.5372,37.8936,38.0032,10049242,0
+SSO.US,D,20250404,000000,35.996,36.2998,33.3761,33.4557,16770250,0
+SSO.US,D,20250407,000000,31.2692,35.7569,30.303,33.3213,23809119,0
+SSO.US,D,20250408,000000,35.5876,35.986,31.2692,32.2753,16847668,0
+SSO.US,D,20250409,000000,31.827,38.6855,31.7773,38.3269,32895707,0
+SSO.US,D,20250410,000000,36.6932,36.8775,33.5205,35.6423,16249915,0
+SSO.US,D,20250411,000000,35.3983,37.2162,34.9948,36.8626,8559816,0
+SSO.US,D,20250414,000000,38.2671,38.302,36.8626,37.5798,6387720,0
+SSO.US,D,20250415,000000,37.6595,38.1426,37.271,37.3905,5588727,0
+SSO.US,D,20250416,000000,36.5289,37.0071,34.9649,35.717,6884679,0
+SSO.US,D,20250417,000000,35.9412,36.4342,35.4431,35.7867,5728338,0
+SSO.US,D,20250421,000000,35.0695,35.1243,33.3411,34.0883,7122273,0
+SSO.US,D,20250422,000000,34.9001,36.1105,34.7706,35.8117,8064570,0
+SSO.US,D,20250423,000000,37.6296,38.297,36.738,36.9423,7857541,0
+SSO.US,D,20250424,000000,37.1066,38.5909,36.9423,38.4764,5224636,0
+SSO.US,D,20250425,000000,38.4813,39.089,38.0605,39.0143,5799039,0
+SSO.US,D,20250428,000000,39.1338,39.4351,38.2318,39.0641,4287736,0
+SSO.US,D,20250429,000000,38.7852,39.6966,38.7354,39.5223,3092705,0
+SSO.US,D,20250430,000000,38.561,39.8411,37.7043,39.5323,5575454,0
+SSO.US,D,20250501,000000,40.394,40.9269,40.0354,40.115,6528123,0
+SSO.US,D,20250502,000000,41.0016,41.5228,40.6579,41.2656,4222597,0
+SSO.US,D,20250505,000000,40.6779,41.2706,40.5533,40.8173,3019772,0
+SSO.US,D,20250506,000000,40.0004,40.7799,39.861,40.13,3132542,0
+SSO.US,D,20250507,000000,40.3143,40.842,39.7365,40.4736,9494180,0
+SSO.US,D,20250508,000000,41.0465,41.7686,40.5434,41.0016,5014039,0
+SSO.US,D,20250509,000000,41.2114,41.3552,40.6698,40.887,3406111,0
+SSO.US,D,20250512,000000,43.3736,43.5816,42.7299,43.5667,5270826,0
+SSO.US,D,20250513,000000,43.6564,44.4926,43.5621,44.1594,4980767,0
+SSO.US,D,20250514,000000,44.3039,44.4725,43.9552,44.2491,4624225,0
+SSO.US,D,20250515,000000,43.9452,44.7621,43.8805,44.6773,3414511,0
+SSO.US,D,20250516,000000,44.787,45.275,44.498,45.2302,3498133,0
+SSO.US,D,20250519,000000,44.3039,45.4295,44.2964,45.3398,4455383,0
+SSO.US,D,20250520,000000,45.0509,45.1954,44.523,45.0011,3775197,0
+SSO.US,D,20250521,000000,44.3287,44.9563,43.3276,43.4969,7456028,0
+SSO.US,D,20250522,000000,43.4421,44.0348,43.2578,43.5019,5463437,0
+SSO.US,D,20250523,000000,42.4211,43.2878,42.3663,42.8992,6058953,0
+SSO.US,D,20250527,000000,43.9153,44.6855,43.6614,44.6625,4936180,0
+SSO.US,D,20250528,000000,44.7272,44.9065,44.0398,44.1444,4370631,0
+SSO.US,D,20250529,000000,44.9364,44.9563,43.8869,44.4732,4155039,0
+SSO.US,D,20250530,000000,44.2939,44.6131,43.4322,44.3636,5698068,0
+SSO.US,D,20250602,000000,44.1071,44.8666,43.7111,44.8468,3439409,0
+SSO.US,D,20250603,000000,44.7969,45.5091,44.7173,45.3697,4434447,0
+SSO.US,D,20250604,000000,45.4893,45.6337,45.2701,45.3249,2091583,0
+SSO.US,D,20250605,000000,45.5889,45.7857,44.5728,44.8567,4572177,0
+SSO.US,D,20250606,000000,45.7084,46.0429,45.4494,45.7732,3113410,0
+SSO.US,D,20250609,000000,45.8628,46.0968,45.6884,45.8429,3548647,0
+SSO.US,D,20250610,000000,45.9375,46.4256,45.7732,46.3709,3632524,0
+SSO.US,D,20250611,000000,46.5302,46.6697,45.7881,46.1068,4564288,0
+SSO.US,D,20250612,000000,45.8877,46.4506,45.813,46.4456,3692214,0
+SSO.US,D,20250613,000000,45.6287,46.1393,45.1705,45.3946,7499686,0
+SSO.US,D,20250616,000000,45.9176,46.5252,45.8977,46.2613,4301286,0
+SSO.US,D,20250617,000000,45.8727,46.1018,45.3448,45.4643,3524504,0
+SSO.US,D,20250618,000000,45.5789,46.0072,45.29,45.4345,4453424,0
+SSO.US,D,20250620,000000,45.818,45.9848,44.9812,45.1854,4272740,0
+SSO.US,D,20250623,000000,45.305,46.1318,44.8119,46.072,5698002,0
+SSO.US,D,20250624,000000,46.7145,47.2524,46.575,47.0881,4400817,0
+SSO.US,D,20250625,000000,47.2604,47.3395,46.901,47.1406,3114469,0
+SSO.US,D,20250626,000000,47.4201,47.9293,47.3303,47.8793,2849758,0
+SSO.US,D,20250627,000000,48.0141,48.5459,47.6847,48.2887,3858803,0
+SSO.US,D,20250630,000000,48.698,48.9825,48.3386,48.7778,4615603,0
+SSO.US,D,20250701,000000,48.5283,48.9176,48.3935,48.7129,4904445,0
+SSO.US,D,20250702,000000,48.658,49.1622,48.5682,49.1522,2927983,0
+SSO.US,D,20250703,000000,49.4642,50.0457,49.4567,49.886,3020451,0
+SSO.US,D,20250707,000000,49.5815,49.6813,48.708,49.1722,3947879,0
+SSO.US,D,20250708,000000,49.247,49.3718,48.9675,49.0873,2873239,0
+SSO.US,D,20250709,000000,49.4617,49.7811,49.1772,49.6663,3730078,0
+SSO.US,D,20250710,000000,49.6863,50.1156,49.4991,49.9509,2119690,0
+SSO.US,D,20250711,000000,49.4317,49.766,49.247,49.5615,2451648,0
+SSO.US,D,20250714,000000,49.4916,49.8065,49.2732,49.7362,3278022,0
+SSO.US,D,20250715,000000,50.1755,50.2204,49.297,49.297,5103366,0
+SSO.US,D,20250716,000000,49.5715,49.7202,48.658,49.6314,4627552,0
+SSO.US,D,20250717,000000,49.6663,50.2953,49.6414,50.2454,2261905,0
+SSO.US,D,20250718,000000,50.4151,50.4251,49.9658,50.1455,2868263,0
+SSO.US,D,20250721,000000,50.3252,50.7695,50.2504,50.3252,2509682,0
+SSO.US,D,20250722,000000,50.3702,50.455,49.9009,50.3352,5577543,0
+SSO.US,D,20250723,000000,50.7595,51.1788,50.465,51.1788,3379645,0
+SSO.US,D,20250724,000000,51.2337,51.4783,51.1339,51.2237,2297309,0
+SSO.US,D,20250725,000000,51.2986,51.6974,51.2537,51.6081,8156326,0
+SSO.US,D,20250728,000000,51.673,51.7578,51.3635,51.5781,3051750,0
+SSO.US,D,20250729,000000,51.8077,51.8471,51.153,51.2936,3531877,0
+SSO.US,D,20250730,000000,51.4034,51.6795,50.6946,51.1788,8610425,0
+SSO.US,D,20250731,000000,51.9575,52.0224,50.5596,50.7545,4240098,0
+SSO.US,D,20250801,000000,49.8161,49.8211,48.7008,49.0723,8173737,0
+SSO.US,D,20250804,000000,49.7013,50.5648,49.6913,50.5498,5063787,0
+SSO.US,D,20250805,000000,50.6647,50.7894,49.9009,50.0557,3346301,0
+SSO.US,D,20250806,000000,50.2154,50.9142,50.0707,50.7894,3236614,0
+SSO.US,D,20250807,000000,51.3585,51.4633,50.2104,50.7196,10678724,0
+SSO.US,D,20250808,000000,50.9941,51.5532,50.9439,51.4633,2671973,0
+SSO.US,D,20250811,000000,51.5232,51.7528,51.059,51.2537,2603706,0
+SSO.US,D,20250812,000000,51.638,52.3718,51.4034,52.3418,2994331,0
+SSO.US,D,20250813,000000,52.7062,52.9059,52.3468,52.7012,3054845,0
+SSO.US,D,20250814,000000,52.3518,52.806,52.2819,52.7012,5440110,0
+SSO.US,D,20250815,000000,52.8435,52.861,52.2769,52.4417,2630499,0
+SSO.US,D,20250818,000000,52.3269,52.4966,52.2145,52.3967,3580407,0
+SSO.US,D,20250819,000000,52.3618,52.5165,51.6131,51.8077,4972073,0
+SSO.US,D,20250820,000000,51.7478,51.7753,50.6996,51.5282,10924797,0
+SSO.US,D,20250821,000000,51.2242,51.5032,50.8344,51.1139,3675420,0
+SSO.US,D,20250822,000000,51.4483,52.851,51.3635,52.6463,6829721,0
+SSO.US,D,20250825,000000,52.4367,52.6463,52.1771,52.1871,3096477,0
+SSO.US,D,20250826,000000,52.1322,52.6713,52.0369,52.6064,2856333,0
+SSO.US,D,20250827,000000,52.5066,52.9658,52.4916,52.846,2787615,0
+SSO.US,D,20250828,000000,52.9458,53.2977,52.6313,53.2004,2976485,0
+SSO.US,D,20250829,000000,52.9658,52.9957,52.2395,52.5515,3482796,0
+SSO.US,D,20250902,000000,51.3036,51.7828,50.8843,51.7578,5800484,0
+SSO.US,D,20250903,000000,52.1372,52.3868,51.7828,52.2869,3700507,0
+SSO.US,D,20250904,000000,52.4167,53.1754,52.252,53.1505,2944996,0
+SSO.US,D,20250905,000000,53.5348,53.6596,52.2105,52.841,4450746,0
+SSO.US,D,20250908,000000,53.0706,53.2603,52.851,53.0906,3587038,0
+SSO.US,D,20250909,000000,53.1055,53.415,52.821,53.3352,3178996,0
+SSO.US,D,20250910,000000,53.8742,54.009,53.3701,53.6396,3318720,0
+SSO.US,D,20250911,000000,53.9491,54.613,53.8593,54.5082,2932401,0
+SSO.US,D,20250912,000000,54.4882,54.7378,54.3784,54.4433,5119873,0
+SSO.US,D,20250915,000000,54.8152,55.0498,54.7677,55.0223,2482829,0
+SSO.US,D,20250916,000000,55.1122,55.1621,54.7378,54.8576,2100161,0
+SSO.US,D,20250917,000000,54.8626,55.1496,53.8992,54.7178,4058122,0
+SSO.US,D,20250918,000000,55.1646,55.6612,54.9025,55.237,2658152,0
+SSO.US,D,20250919,000000,55.5165,55.8884,55.2016,55.7311,2460956,0
+SSO.US,D,20250922,000000,55.484,56.3351,55.4716,56.2602,2189449,0
+SSO.US,D,20250923,000000,56.2353,56.3439,55.4441,55.6662,3597666,0
+SSO.US,D,20250924,000000,55.845,55.855,55.045,55.27,3244232,0
+SSO.US,D,20250925,000000,54.745,54.99,54.16,54.755,5159416,0
+SSO.US,D,20250926,000000,54.985,55.455,54.73,55.355,3839108,0
+SSO.US,D,20250929,000000,55.79,55.92,55.3657,55.66,3190570,0
+SSO.US,D,20250930,000000,55.53,56.155,55.315,56.065,3556658,0
+SSO.US,D,20251001,000000,55.565,56.6125,55.55,56.46,4304804,0
+SSO.US,D,20251002,000000,56.785,56.795,56.165,56.56,2896414,0
+SSO.US,D,20251003,000000,56.6725,57.13,56.38,56.545,3601000,0
+SSO.US,D,20251006,000000,56.94,57.085,56.585,56.935,2823694,0
+SSO.US,D,20251007,000000,57.1,57.1682,56.27,56.515,3913656,0
+SSO.US,D,20251008,000000,56.7,57.19,56.5625,57.17,2768372,0
+SSO.US,D,20251009,000000,57.24,57.3025,56.51,56.835,4103142,0
+SSO.US,D,20251010,000000,56.98,57.275,53.7,53.745,9195116,0
+SSO.US,D,20251013,000000,54.98,55.6325,54.845,55.375,5010334,0
+SSO.US,D,20251014,000000,54.39,55.83,53.73,55.235,5524692,0
+SSO.US,D,20251015,000000,55.985,56.555,54.675,55.7,12724538,0
+SSO.US,D,20251016,000000,55.985,56.295,54.365,54.955,8218870,0
+SSO.US,D,20251017,000000,54.74,55.765,54.51,55.535,7309668,0
+SSO.US,D,20251020,000000,56.03,56.845,56.025,56.695,9536220,0
+SSO.US,D,20251021,000000,56.715,56.97,56.485,56.67,3892578,0
+SSO.US,D,20251022,000000,56.795,56.795,55.335,56.095,6843458,0
+SSO.US,D,20251023,000000,56.125,56.9,56.08,56.71,3618698,0
+SSO.US,D,20251024,000000,57.515,57.85,57.385,57.62,4459576,0
+SSO.US,D,20251027,000000,58.575,59.045,58.4678,58.985,4691798,0
+SSO.US,D,20251028,000000,59.295,59.62,58.9175,59.29,4437782,0
+SSO.US,D,20251029,000000,59.57,59.745,58.565,59.325,8832326,0
+SSO.US,D,20251030,000000,58.74,59.09,58.04,58.05,6866140,0
+SSO.US,D,20251031,000000,58.9,58.905,57.915,58.38,9027228,0
+SSO.US,D,20251103,000000,59.005,59.02,58.03,58.615,4125126,0
+SSO.US,D,20251104,000000,57.345,58,57.085,57.23,5679860,0
+SSO.US,D,20251105,000000,57.15,58.1425,57.005,57.565,4305330,0
+SSO.US,D,20251106,000000,57.39,57.545,56.07,56.32,7609656,0
+SSO.US,D,20251107,000000,55.92,56.445,54.79,56.415,10487984,0
+SSO.US,D,20251110,000000,57.48,58.295,57.095,58.16,5290630,0
+SSO.US,D,20251111,000000,57.915,58.535,57.7175,58.425,3299446,0
+SSO.US,D,20251112,000000,58.75,58.76,58.08,58.485,3320164,0
+SSO.US,D,20251113,000000,57.985,58.05,56.285,56.545,6733102,0
+SSO.US,D,20251114,000000,55.395,57.125,55.0421,56.495,9933996,0
+SSO.US,D,20251117,000000,56.115,56.7875,54.8475,55.435,14279036,0
+SSO.US,D,20251118,000000,54.825,55.33,53.7975,54.505,15860070,0
+SSO.US,D,20251119,000000,54.6,55.6875,54.265,54.895,7387716,0
+SSO.US,D,20251120,000000,56.6,57.04,53.12,53.21,5442427,0
+SSO.US,D,20251121,000000,53.58,55.16,52.92,54.26,6211551,0
+SSO.US,D,20251124,000000,54.8549,56.075,54.68,55.86,3679987,0
+SSO.US,D,20251125,000000,55.83,57.095,55.13,56.9,6729458,0
+SSO.US,D,20251126,000000,57.32,58,57.17,57.65,3081259,0
+SSO.US,D,20251128,000000,57.85,58.31,57.79,58.26,1850725,0
+SSO.US,D,20251201,000000,57.48,58.19,57.465,57.73,3077504,0
+SSO.US,D,20251202,000000,57.99,58.3199,57.56,57.93,2328048,0
+SSO.US,D,20251203,000000,57.76,58.49,57.61,58.31,2359031,0
+SSO.US,D,20251204,000000,58.55,58.58,57.89,58.41,2570129,0
+SSO.US,D,20251205,000000,58.56,59.055,58.4,58.58,2342250,0
+SSO.US,D,20251208,000000,58.74,58.75,57.88,58.23,2219686,0
+SSO.US,D,20251209,000000,58.15,58.52,58.05,58.14,2390128,0
+SSO.US,D,20251210,000000,58.03,59.12,57.8256,58.87,2710369,0
+SSO.US,D,20251211,000000,58.455,59.16,57.96,59.15,2818367,0
+SSO.US,D,20251212,000000,58.95,59.08,57.405,57.84,3545287,0
+SSO.US,D,20251215,000000,58.52,58.52,57.4217,57.67,3109273,0
+SSO.US,D,20251216,000000,57.41,57.72,56.685,57.34,3512732,0
+SSO.US,D,20251217,000000,57.495,57.5857,56.04,56.06,3976292,0
+SSO.US,D,20251218,000000,57.08,57.61,56.64,56.9,3251300,0
+SSO.US,D,20251219,000000,57.2499,57.9901,57.23,57.91,2546382,0
+SSO.US,D,20251222,000000,58.475,58.725,58.27,58.63,5741228,0
+SSO.US,D,20251223,000000,58.45,59.1899,58.45,59.13,2262552,0
+SSO.US,D,20251224,000000,59.0299,59.5099,58.995,59.42,1460831,0
+SSO.US,D,20251226,000000,59.45,59.62,59.21,59.38,1758760,0
+SSO.US,D,20251229,000000,58.905,59.199,58.65,58.96,3097733,0
+SSO.US,D,20251230,000000,58.89,59.08,58.74,58.8,1709662,0
+SSO.US,D,20251231,000000,58.82,58.85,57.88,57.92,2622951,0
+SSO.US,D,20260102,000000,58.54,58.74,57.54,58.1,5051176,0
+SSO.US,D,20260105,000000,58.67,59.165,58.648,58.88,3408797,0
+SSO.US,D,20260106,000000,58.9,59.65,58.87,59.57,7080819,0
+SSO.US,D,20260107,000000,59.62,59.925,59.12,59.18,2058837,0
+SSO.US,D,20260108,000000,59.025,59.33,58.8,59.13,2593943,0
+SSO.US,D,20260109,000000,59.32,60.12,59.08,59.9,7065690,0
+SSO.US,D,20260112,000000,59.31,60.24,59.31,60.08,2469281,0
+SSO.US,D,20260113,000000,60.14,60.23,59.42,59.82,2606842,0
+SSO.US,D,20260114,000000,59.35,59.47,58.52,59.26,4292504,0
+SSO.US,D,20260115,000000,59.96,60.1,59.38,59.54,3008130,0
+SSO.US,D,20260116,000000,59.77,59.87,59.16,59.42,2436971,0
+SSO.US,D,20260120,000000,57.67,58.22,56.82,56.99,7592243,0
+SSO.US,D,20260121,000000,57.32,58.86,57.08,58.28,5194807,0
+SSO.US,D,20260122,000000,59.05,59.26,58.555,58.88,3088848,0
+SSO.US,D,20260123,000000,58.72,59.211,58.5601,58.9,3182657,0
+SSO.US,D,20260126,000000,59.115,59.744,59.04,59.51,2695560,0
+SSO.US,D,20260127,000000,59.74,60.1499,59.65,59.99,1899514,0
+SSO.US,D,20260128,000000,60.225,60.37,59.7,59.95,2895465,0
+SSO.US,D,20260129,000000,60.1,60.21,58.1199,59.68,3578151,0
+SSO.US,D,20260130,000000,59.29,59.71,58.49,59.29,9207838,0
+SSO.US,D,20260202,000000,58.9,60.155,58.87,59.91,4491144,0
+SSO.US,D,20260203,000000,60.035,60.165,57.94,58.87,4662243,0
+SSO.US,D,20260204,000000,58.97,59.195,57.54,58.28,6937084,0
+SSO.US,D,20260205,000000,57.38,57.84,56.53,56.81,6982265,0
+SSO.US,D,20260206,000000,57.45,59.28,57.36,59.01,6016043,0
+SSO.US,D,20260209,000000,58.775,59.875,58.59,59.53,7456274,0
+SSO.US,D,20260210,000000,59.705,59.98,59.12,59.22,3159878,0
+SSO.US,D,20260211,000000,59.96,60.07,58.71,59.19,3942520,0
+SSO.US,D,20260212,000000,59.575,59.76,57.2,57.36,5226695,0
+SSO.US,D,20260213,000000,57.385,58.16,56.69,57.37,5821189,0
+SSO.US,D,20260217,000000,57.11,57.91,56.3845,57.55,11188639,0
+SSO.US,D,20260218,000000,57.77,58.63,57.57,58.12,2874678,0
diff --git a/daily/us/nyse etfs/2/sspy.us.txt b/daily/us/nyse etfs/2/sspy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd7e331844f78c45711a9be3e349f6f50f28376e
--- /dev/null
+++ b/daily/us/nyse etfs/2/sspy.us.txt	
@@ -0,0 +1,1723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSPY.US,D,20190108,000000,39.798,41.533,39.652,39.852,16482,0
+SSPY.US,D,20190109,000000,39.969,40.257,39.969,40.043,1499,0
+SSPY.US,D,20190110,000000,40.295,40.295,39.965,40.2,140432,0
+SSPY.US,D,20190111,000000,40.065,40.277,40.046,40.269,20829,0
+SSPY.US,D,20190114,000000,40.07,40.176,40.052,40.052,1280,0
+SSPY.US,D,20190115,000000,40.324,40.357,40.314,40.357,1941,0
+SSPY.US,D,20190116,000000,40.439,40.66,40.439,40.58,19473,0
+SSPY.US,D,20190117,000000,40.526,40.852,40.526,40.726,656,0
+SSPY.US,D,20190118,000000,41.264,41.382,41.264,41.326,4025,0
+SSPY.US,D,20190122,000000,40.948,40.967,40.623,40.692,4817,0
+SSPY.US,D,20190123,000000,41.101,41.101,40.488,40.799,17436,0
+SSPY.US,D,20190124,000000,40.881,41.034,40.842,40.937,24045,0
+SSPY.US,D,20190125,000000,41.409,41.409,41.306,41.342,2238,0
+SSPY.US,D,20190128,000000,42.588,42.588,40.938,41.108,73592,0
+SSPY.US,D,20190129,000000,41.86,41.86,41.139,41.167,2740,0
+SSPY.US,D,20190130,000000,41.385,41.696,41.385,41.631,1240,0
+SSPY.US,D,20190131,000000,42.387,42.387,41.806,41.969,4694,0
+SSPY.US,D,20190201,000000,42.742,42.742,41.936,42.013,527,0
+SSPY.US,D,20190204,000000,42.742,42.742,42.137,42.228,25648,0
+SSPY.US,D,20190205,000000,42.307,42.406,42.307,42.406,851,0
+SSPY.US,D,20190206,000000,42.415,42.415,42.415,42.415,23,0
+SSPY.US,D,20190207,000000,42.319,42.319,41.984,42.113,10242,0
+SSPY.US,D,20190208,000000,42.013,42.188,41.853,42.188,21716,0
+SSPY.US,D,20190211,000000,42.973,42.973,42.292,42.347,15017,0
+SSPY.US,D,20190212,000000,42.828,42.953,42.742,42.909,1909,0
+SSPY.US,D,20190213,000000,43.049,43.079,42.934,43.079,2252,0
+SSPY.US,D,20190214,000000,42.992,43.049,42.914,43.019,7812,0
+SSPY.US,D,20190215,000000,43.44,43.44,43.44,43.44,9,0
+SSPY.US,D,20190219,000000,43.589,43.653,43.562,43.572,3245,0
+SSPY.US,D,20190220,000000,45.313,45.313,43.591,43.652,7439,0
+SSPY.US,D,20190221,000000,43.538,43.558,43.356,43.489,15727,0
+SSPY.US,D,20190222,000000,43.615,43.734,43.615,43.734,2312,0
+SSPY.US,D,20190225,000000,44.623,44.623,43.71,43.714,5997,0
+SSPY.US,D,20190226,000000,43.893,43.893,43.639,43.639,6446,0
+SSPY.US,D,20190227,000000,43.893,43.893,43.472,43.588,15915,0
+SSPY.US,D,20190228,000000,43.451,43.624,43.442,43.475,8403,0
+SSPY.US,D,20190301,000000,44.075,44.075,43.758,43.758,1100,0
+SSPY.US,D,20190304,000000,43.893,43.893,43.178,43.504,1029,0
+SSPY.US,D,20190305,000000,43.491,43.499,43.443,43.443,4031,0
+SSPY.US,D,20190306,000000,43.375,43.375,43.05,43.05,1538,0
+SSPY.US,D,20190307,000000,43.71,43.71,42.718,42.718,1579,0
+SSPY.US,D,20190308,000000,42.551,42.618,42.406,42.618,1559,0
+SSPY.US,D,20190311,000000,43.169,43.169,43.169,43.169,306,0
+SSPY.US,D,20190312,000000,43.293,43.327,43.287,43.287,3241,0
+SSPY.US,D,20190313,000000,43.375,43.375,43.375,43.375,10395,0
+SSPY.US,D,20190314,000000,43.491,43.528,43.481,43.501,2922,0
+SSPY.US,D,20190315,000000,43.692,43.74,43.644,43.644,861,0
+SSPY.US,D,20190318,000000,43.878,43.878,43.878,43.878,15,0
+SSPY.US,D,20190319,000000,44.085,44.123,43.778,43.778,392,0
+SSPY.US,D,20190320,000000,43.505,43.795,43.505,43.545,1320,0
+SSPY.US,D,20190321,000000,44.084,44.133,44.049,44.133,1139,0
+SSPY.US,D,20190322,000000,43.845,43.845,43.32,43.32,792,0
+SSPY.US,D,20190325,000000,43.202,43.304,43.202,43.304,127,0
+SSPY.US,D,20190326,000000,43.759,43.759,43.554,43.624,632,0
+SSPY.US,D,20190327,000000,43.702,43.702,43.461,43.492,711,0
+SSPY.US,D,20190328,000000,43.778,43.778,43.71,43.71,207,0
+SSPY.US,D,20190329,000000,43.932,43.979,43.836,43.979,19243,0
+SSPY.US,D,20190401,000000,44.378,44.489,44.378,44.489,1774,0
+SSPY.US,D,20190402,000000,44.333,44.333,44.333,44.333,14,0
+SSPY.US,D,20190403,000000,44.344,44.447,44.344,44.447,1598,0
+SSPY.US,D,20190404,000000,44.535,44.598,44.535,44.598,245,0
+SSPY.US,D,20190405,000000,44.841,44.889,44.841,44.889,518,0
+SSPY.US,D,20190408,000000,44.829,44.928,44.829,44.928,1900,0
+SSPY.US,D,20190409,000000,44.67,44.67,44.554,44.554,1405,0
+SSPY.US,D,20190410,000000,44.765,44.826,44.765,44.826,1227,0
+SSPY.US,D,20190411,000000,44.843,44.925,44.843,44.925,556,0
+SSPY.US,D,20190412,000000,45.174,45.174,45.174,45.174,8,0
+SSPY.US,D,20190415,000000,45.114,45.114,45.114,45.114,375,0
+SSPY.US,D,20190416,000000,45.255,45.255,45.103,45.116,1137,0
+SSPY.US,D,20190417,000000,44.927,44.927,44.927,44.927,67,0
+SSPY.US,D,20190418,000000,45.006,45.006,44.986,44.986,235,0
+SSPY.US,D,20190422,000000,45.352,45.352,44.898,44.905,1577,0
+SSPY.US,D,20190423,000000,45.292,45.292,45.272,45.272,694,0
+SSPY.US,D,20190424,000000,45.274,45.277,45.266,45.266,890,0
+SSPY.US,D,20190425,000000,44.968,45.035,44.968,45.022,17254,0
+SSPY.US,D,20190426,000000,45.214,45.214,45.214,45.214,1,0
+SSPY.US,D,20190429,000000,45.291,45.291,45.291,45.291,28,0
+SSPY.US,D,20190430,000000,45.332,45.422,45.332,45.422,375,0
+SSPY.US,D,20190501,000000,45.247,45.247,44.986,44.986,710,0
+SSPY.US,D,20190502,000000,45.025,45.025,44.912,44.912,181,0
+SSPY.US,D,20190503,000000,47.155,49.496,45.155,45.312,11855,0
+SSPY.US,D,20190506,000000,44.767,45.117,44.767,45.117,3871,0
+SSPY.US,D,20190507,000000,44.968,44.968,44.437,44.437,2762,0
+SSPY.US,D,20190508,000000,44.324,44.489,44.324,44.356,2780,0
+SSPY.US,D,20190509,000000,43.912,44.32,43.826,44.32,1823,0
+SSPY.US,D,20190510,000000,44.142,44.434,43.73,44.434,4982,0
+SSPY.US,D,20190513,000000,43.491,43.491,43.434,43.434,751,0
+SSPY.US,D,20190514,000000,43.778,43.859,43.778,43.859,105,0
+SSPY.US,D,20190515,000000,43.883,44.021,43.883,44.021,126,0
+SSPY.US,D,20190516,000000,44.124,44.421,44.124,44.239,2732,0
+SSPY.US,D,20190517,000000,44.09,44.09,44.09,44.09,2,0
+SSPY.US,D,20190520,000000,43.71,43.769,43.624,43.736,6103,0
+SSPY.US,D,20190521,000000,44.232,44.232,44.232,44.232,85,0
+SSPY.US,D,20190522,000000,44.022,44.022,44.022,44.022,2,0
+SSPY.US,D,20190523,000000,43.361,43.422,43.361,43.422,469,0
+SSPY.US,D,20190524,000000,43.516,43.516,43.516,43.516,20,0
+SSPY.US,D,20190528,000000,43.079,43.079,43.079,43.079,2,0
+SSPY.US,D,20190529,000000,42.735,42.735,42.735,42.735,20,0
+SSPY.US,D,20190530,000000,42.733,42.752,42.675,42.752,497,0
+SSPY.US,D,20190531,000000,42.234,42.31,42.234,42.27,2133,0
+SSPY.US,D,20190603,000000,42.519,42.519,42.519,42.519,48,0
+SSPY.US,D,20190604,000000,43.442,43.442,43.442,43.442,48,0
+SSPY.US,D,20190605,000000,43.394,43.79,43.347,43.79,64453,0
+SSPY.US,D,20190606,000000,43.749,44.025,43.749,44.025,12010,0
+SSPY.US,D,20190607,000000,44.405,44.421,44.36,44.36,2481,0
+SSPY.US,D,20190610,000000,44.499,44.499,44.499,44.499,29,0
+SSPY.US,D,20190611,000000,44.462,44.462,44.462,44.462,10,0
+SSPY.US,D,20190612,000000,44.374,44.374,44.357,44.357,417,0
+SSPY.US,D,20190613,000000,44.547,44.679,44.547,44.592,1944,0
+SSPY.US,D,20190614,000000,44.987,44.987,44.564,44.564,447,0
+SSPY.US,D,20190617,000000,44.565,44.583,44.485,44.485,476,0
+SSPY.US,D,20190618,000000,45.045,45.045,44.859,44.859,151,0
+SSPY.US,D,20190619,000000,44.895,45.093,44.895,45.079,926,0
+SSPY.US,D,20190620,000000,45.342,45.492,45.185,45.492,2372,0
+SSPY.US,D,20190621,000000,45.352,45.392,45.352,45.392,115,0
+SSPY.US,D,20190624,000000,45.354,45.379,45.191,45.191,1788,0
+SSPY.US,D,20190625,000000,44.931,44.931,44.931,44.931,29,0
+SSPY.US,D,20190626,000000,44.92,44.929,44.862,44.862,1254,0
+SSPY.US,D,20190627,000000,45.139,45.139,45.139,45.139,10,0
+SSPY.US,D,20190628,000000,45.429,45.49,45.429,45.49,899,0
+SSPY.US,D,20190701,000000,45.774,45.78,45.774,45.78,761,0
+SSPY.US,D,20190702,000000,45.717,45.784,45.697,45.759,925,0
+SSPY.US,D,20190703,000000,46.08,46.215,46.08,46.174,13861,0
+SSPY.US,D,20190705,000000,47.078,47.078,46.092,46.092,295,0
+SSPY.US,D,20190708,000000,45.842,45.953,45.842,45.953,367,0
+SSPY.US,D,20190709,000000,45.8,45.941,45.8,45.941,607,0
+SSPY.US,D,20190710,000000,46.023,46.053,46.013,46.013,631,0
+SSPY.US,D,20190711,000000,46.09,47.866,46.062,46.205,14501,0
+SSPY.US,D,20190712,000000,46.388,47.011,46.388,46.462,5955,0
+SSPY.US,D,20190715,000000,46.409,46.409,46.409,46.409,58,0
+SSPY.US,D,20190716,000000,46.771,46.771,46.329,46.329,6807,0
+SSPY.US,D,20190717,000000,46.138,46.138,45.97,45.97,765,0
+SSPY.US,D,20190718,000000,46.114,46.187,46.113,46.129,6409,0
+SSPY.US,D,20190719,000000,46.627,46.627,45.947,45.947,1684,0
+SSPY.US,D,20190722,000000,45.925,45.931,45.925,45.931,1154,0
+SSPY.US,D,20190723,000000,46.867,46.867,46.08,46.281,1349,0
+SSPY.US,D,20190724,000000,46.359,46.579,46.359,46.579,430,0
+SSPY.US,D,20190725,000000,46.369,46.369,46.187,46.234,1420,0
+SSPY.US,D,20190726,000000,46.378,46.595,46.378,46.54,2361,0
+SSPY.US,D,20190729,000000,46.369,46.462,46.369,46.462,8766,0
+SSPY.US,D,20190730,000000,46.327,46.384,46.327,46.384,952,0
+SSPY.US,D,20190731,000000,46.426,46.426,46.013,46.013,130,0
+SSPY.US,D,20190801,000000,46.302,46.302,45.427,45.427,799,0
+SSPY.US,D,20190802,000000,44.997,45.073,44.987,45.07,1360,0
+SSPY.US,D,20190805,000000,45.255,45.255,43.673,43.845,5663,0
+SSPY.US,D,20190806,000000,43.96,44.283,43.855,44.283,71790,0
+SSPY.US,D,20190807,000000,44.056,44.506,43.826,44.437,6480,0
+SSPY.US,D,20190808,000000,45.141,45.141,45.141,45.141,2,0
+SSPY.US,D,20190809,000000,44.718,44.862,44.623,44.795,1293,0
+SSPY.US,D,20190812,000000,44.307,44.449,44.228,44.228,17991,0
+SSPY.US,D,20190813,000000,44.811,44.811,44.81,44.81,520,0
+SSPY.US,D,20190814,000000,44.038,44.038,43.494,43.494,6853,0
+SSPY.US,D,20190815,000000,43.461,43.567,43.174,43.498,20554,0
+SSPY.US,D,20190816,000000,44.133,44.179,44.114,44.179,509,0
+SSPY.US,D,20190819,000000,44.575,44.718,44.565,44.701,1006,0
+SSPY.US,D,20190820,000000,44.309,44.309,44.309,44.309,20,0
+SSPY.US,D,20190821,000000,44.679,44.679,44.679,44.679,94,0
+SSPY.US,D,20190822,000000,44.766,44.843,44.757,44.826,2272,0
+SSPY.US,D,20190823,000000,44.028,44.028,43.471,43.471,749,0
+SSPY.US,D,20190826,000000,43.934,43.934,43.934,43.934,25,0
+SSPY.US,D,20190827,000000,43.787,43.787,43.787,43.787,137,0
+SSPY.US,D,20190828,000000,44.086,44.086,44.086,44.086,48,0
+SSPY.US,D,20190829,000000,44.968,44.968,44.68,44.702,3360,0
+SSPY.US,D,20190830,000000,44.68,44.763,44.68,44.763,464,0
+SSPY.US,D,20190903,000000,44.315,44.458,44.315,44.458,597,0
+SSPY.US,D,20190904,000000,44.92,44.977,44.92,44.977,723,0
+SSPY.US,D,20190905,000000,45.558,45.601,45.558,45.59,954,0
+SSPY.US,D,20190906,000000,45.697,45.697,45.697,45.697,30,0
+SSPY.US,D,20190909,000000,45.937,45.963,45.937,45.963,4065,0
+SSPY.US,D,20190910,000000,46.083,46.083,46.083,46.083,2,0
+SSPY.US,D,20190911,000000,46.446,46.446,46.446,46.446,2,0
+SSPY.US,D,20190912,000000,46.513,46.513,46.513,46.513,347,0
+SSPY.US,D,20190913,000000,46.497,46.497,46.497,46.497,6,0
+SSPY.US,D,20190916,000000,46.474,46.5,46.474,46.49,983,0
+SSPY.US,D,20190917,000000,46.436,46.499,46.425,46.499,1018,0
+SSPY.US,D,20190918,000000,46.282,46.449,46.267,46.449,1098,0
+SSPY.US,D,20190919,000000,46.498,46.498,46.34,46.34,323,0
+SSPY.US,D,20190920,000000,46.229,46.229,46.229,46.229,20,0
+SSPY.US,D,20190923,000000,46.23,46.23,46.23,46.23,52,0
+SSPY.US,D,20190924,000000,45.793,45.864,45.793,45.864,141,0
+SSPY.US,D,20190925,000000,46.15,46.15,46.15,46.15,129,0
+SSPY.US,D,20190926,000000,46.033,46.033,46.033,46.033,20,0
+SSPY.US,D,20190927,000000,46.484,46.484,45.782,45.837,11027,0
+SSPY.US,D,20190930,000000,46.187,46.187,46.126,46.126,480,0
+SSPY.US,D,20191001,000000,46.312,46.312,45.471,45.471,12492,0
+SSPY.US,D,20191002,000000,44.628,44.628,44.628,44.628,20,0
+SSPY.US,D,20191003,000000,44.67,44.877,44.67,44.877,652,0
+SSPY.US,D,20191004,000000,45.455,45.455,45.455,45.455,20,0
+SSPY.US,D,20191007,000000,45.28,45.28,45.28,45.28,20,0
+SSPY.US,D,20191008,000000,44.867,44.867,44.491,44.491,1442,0
+SSPY.US,D,20191009,000000,44.81,44.976,44.81,44.858,6336,0
+SSPY.US,D,20191010,000000,44.392,45.133,44.392,45.133,1703,0
+SSPY.US,D,20191011,000000,45.733,45.733,45.733,45.733,15,0
+SSPY.US,D,20191014,000000,45.611,45.63,45.543,45.588,24776,0
+SSPY.US,D,20191015,000000,45.979,45.979,45.979,45.979,260,0
+SSPY.US,D,20191016,000000,45.851,45.976,45.851,45.863,534,0
+SSPY.US,D,20191017,000000,46.003,46.015,46.003,46.015,518,0
+SSPY.US,D,20191018,000000,45.946,46.053,45.946,46.006,598,0
+SSPY.US,D,20191021,000000,46.225,46.276,46.225,46.276,153,0
+SSPY.US,D,20191022,000000,46.312,46.312,46.3,46.3,114,0
+SSPY.US,D,20191023,000000,46.262,46.399,46.262,46.368,1298,0
+SSPY.US,D,20191024,000000,46.262,46.431,46.262,46.431,107,0
+SSPY.US,D,20191025,000000,46.08,46.598,46.08,46.571,1056,0
+SSPY.US,D,20191028,000000,46.714,46.839,46.714,46.714,208,0
+SSPY.US,D,20191029,000000,46.886,46.925,46.808,46.808,695,0
+SSPY.US,D,20191030,000000,46.598,46.79,46.586,46.79,705,0
+SSPY.US,D,20191031,000000,46.33,46.48,46.33,46.48,466,0
+SSPY.US,D,20191101,000000,47.377,47.377,46.963,47.014,365,0
+SSPY.US,D,20191104,000000,47.242,47.253,47.242,47.253,115,0
+SSPY.US,D,20191105,000000,47.06,47.367,47.06,47.309,1294,0
+SSPY.US,D,20191106,000000,47.28,47.29,47.28,47.29,266,0
+SSPY.US,D,20191107,000000,48.287,48.287,47.406,47.406,5623,0
+SSPY.US,D,20191108,000000,47.463,47.535,47.463,47.535,2990,0
+SSPY.US,D,20191111,000000,47.443,47.443,47.428,47.428,113,0
+SSPY.US,D,20191112,000000,47.645,47.645,47.483,47.483,915,0
+SSPY.US,D,20191113,000000,47.357,47.53,47.357,47.475,521,0
+SSPY.US,D,20191114,000000,47.559,47.559,47.299,47.502,37776,0
+SSPY.US,D,20191115,000000,47.645,47.856,47.645,47.85,5378,0
+SSPY.US,D,20191118,000000,47.826,47.862,47.779,47.823,1225,0
+SSPY.US,D,20191119,000000,47.826,47.826,47.782,47.782,451,0
+SSPY.US,D,20191120,000000,47.434,47.631,47.434,47.631,225,0
+SSPY.US,D,20191121,000000,47.501,47.56,47.501,47.522,518,0
+SSPY.US,D,20191122,000000,47.559,47.683,47.501,47.663,1604,0
+SSPY.US,D,20191125,000000,48.03,48.042,48.03,48.042,315,0
+SSPY.US,D,20191126,000000,48.099,48.121,48.01,48.121,6819,0
+SSPY.US,D,20191127,000000,48.21,48.337,48.21,48.337,858,0
+SSPY.US,D,20191129,000000,48.131,48.131,48.131,48.131,14,0
+SSPY.US,D,20191202,000000,47.836,47.933,47.804,47.804,2855,0
+SSPY.US,D,20191203,000000,47.304,47.43,47.261,47.43,5152,0
+SSPY.US,D,20191204,000000,47.836,47.836,47.763,47.763,130,0
+SSPY.US,D,20191205,000000,47.732,47.795,47.732,47.795,528,0
+SSPY.US,D,20191206,000000,48.297,48.297,48.219,48.219,1010,0
+SSPY.US,D,20191209,000000,48.23,48.249,48.148,48.148,1820,0
+SSPY.US,D,20191210,000000,48.125,48.125,48.055,48.055,462,0
+SSPY.US,D,20191211,000000,48.095,48.194,48.095,48.194,317,0
+SSPY.US,D,20191212,000000,48.546,48.706,48.546,48.706,472,0
+SSPY.US,D,20191213,000000,48.681,48.681,48.479,48.562,2036,0
+SSPY.US,D,20191216,000000,48.941,49.002,48.883,48.883,803,0
+SSPY.US,D,20191217,000000,48.866,48.866,48.866,48.866,130,0
+SSPY.US,D,20191218,000000,48.941,48.954,48.93,48.93,2688,0
+SSPY.US,D,20191219,000000,49.03,49.113,49.026,49.07,2539,0
+SSPY.US,D,20191220,000000,49.4,49.427,49.386,49.409,2506,0
+SSPY.US,D,20191223,000000,49.419,49.439,49.378,49.378,13727,0
+SSPY.US,D,20191224,000000,49.4,49.4,49.383,49.383,1646,0
+SSPY.US,D,20191226,000000,49.517,49.517,49.457,49.457,494,0
+SSPY.US,D,20191227,000000,49.517,49.517,49.458,49.458,307,0
+SSPY.US,D,20191230,000000,49.303,49.303,49.248,49.248,207,0
+SSPY.US,D,20191231,000000,49.391,49.417,49.293,49.417,854,0
+SSPY.US,D,20200102,000000,49.391,49.568,49.215,49.568,17907,0
+SSPY.US,D,20200103,000000,49.342,49.351,49.319,49.319,1016,0
+SSPY.US,D,20200106,000000,49.225,49.342,49.225,49.336,26493,0
+SSPY.US,D,20200107,000000,49.332,49.332,45.507,49.329,26351,0
+SSPY.US,D,20200108,000000,49.332,49.508,49.283,49.49,1514981,0
+SSPY.US,D,20200109,000000,50.423,50.423,49.566,49.665,2028,0
+SSPY.US,D,20200110,000000,49.639,49.639,49.488,49.492,662,0
+SSPY.US,D,20200113,000000,49.868,49.868,49.774,49.801,917,0
+SSPY.US,D,20200114,000000,49.889,49.985,49.889,49.889,342,0
+SSPY.US,D,20200115,000000,50.101,50.12,49.975,49.975,2313,0
+SSPY.US,D,20200116,000000,50.309,50.389,50.309,50.389,1069,0
+SSPY.US,D,20200117,000000,50.491,50.527,50.491,50.527,549,0
+SSPY.US,D,20200121,000000,50.365,50.365,50.326,50.359,373,0
+SSPY.US,D,20200122,000000,50.589,50.589,50.344,50.344,2224,0
+SSPY.US,D,20200123,000000,50.073,50.357,50.073,50.357,670,0
+SSPY.US,D,20200124,000000,50.374,50.374,49.732,49.871,816,0
+SSPY.US,D,20200127,000000,49.159,49.159,49.159,49.159,29,0
+SSPY.US,D,20200128,000000,49.576,49.634,49.576,49.59,1159,0
+SSPY.US,D,20200129,000000,49.585,49.605,49.375,49.375,1907,0
+SSPY.US,D,20200130,000000,48.937,49.471,48.937,49.471,312,0
+SSPY.US,D,20200131,000000,48.554,48.602,48.524,48.565,630,0
+SSPY.US,D,20200203,000000,48.816,49.069,48.816,48.816,455,0
+SSPY.US,D,20200204,000000,49.635,49.635,49.468,49.468,736,0
+SSPY.US,D,20200205,000000,50.073,50.17,50.073,50.17,1063,0
+SSPY.US,D,20200206,000000,50.208,50.248,50.111,50.111,3663,0
+SSPY.US,D,20200207,000000,49.926,49.926,49.833,49.833,158,0
+SSPY.US,D,20200210,000000,49.917,50.018,49.878,50,5539,0
+SSPY.US,D,20200211,000000,50.414,50.414,50.316,50.378,5142,0
+SSPY.US,D,20200212,000000,50.637,50.747,50.628,50.747,2583,0
+SSPY.US,D,20200213,000000,50.501,50.72,50.501,50.663,688,0
+SSPY.US,D,20200214,000000,50.637,50.637,50.569,50.634,839,0
+SSPY.US,D,20200218,000000,50.473,50.473,50.473,50.473,2,0
+SSPY.US,D,20200219,000000,50.599,50.719,50.599,50.712,2199,0
+SSPY.US,D,20200220,000000,50.394,50.63,50.374,50.63,772,0
+SSPY.US,D,20200221,000000,50.255,50.255,50.131,50.189,391,0
+SSPY.US,D,20200224,000000,48.963,48.963,48.681,48.681,2473,0
+SSPY.US,D,20200225,000000,48.602,48.675,47.124,47.124,1005,0
+SSPY.US,D,20200226,000000,47.44,47.585,46.705,46.705,8205,0
+SSPY.US,D,20200227,000000,46.257,46.257,44.882,44.882,336,0
+SSPY.US,D,20200228,000000,43.242,43.982,42.852,43.973,46344,0
+SSPY.US,D,20200302,000000,44.815,45.822,44.815,45.822,794,0
+SSPY.US,D,20200303,000000,47.598,47.598,44.714,44.736,12433,0
+SSPY.US,D,20200304,000000,45.463,46.465,45.357,46.465,1405,0
+SSPY.US,D,20200305,000000,44.986,45.6,44.854,44.854,627,0
+SSPY.US,D,20200306,000000,44.088,44.088,44.088,44.088,134,0
+SSPY.US,D,20200309,000000,41.517,41.517,40.69,40.774,928,0
+SSPY.US,D,20200310,000000,41.459,42.32,41.459,42.32,8420,0
+SSPY.US,D,20200311,000000,40.464,40.464,40.147,40.163,3339,0
+SSPY.US,D,20200312,000000,36.938,38.245,36.412,36.439,3682,0
+SSPY.US,D,20200313,000000,36.987,38.631,36.796,38.631,6445,0
+SSPY.US,D,20200316,000000,35.165,36.821,34.737,34.737,18245,0
+SSPY.US,D,20200317,000000,35.223,36.811,34.862,36.441,1611,0
+SSPY.US,D,20200318,000000,34.882,34.882,33.753,34.127,1939,0
+SSPY.US,D,20200319,000000,32.975,35.019,32.975,34.603,6116,0
+SSPY.US,D,20200320,000000,33.407,33.407,33.013,33.013,458,0
+SSPY.US,D,20200323,000000,35.282,35.282,31.306,32.135,3758,0
+SSPY.US,D,20200324,000000,33.898,35.077,33.854,35.023,20821,0
+SSPY.US,D,20200325,000000,36.325,37.23,35.96,35.96,10812,0
+SSPY.US,D,20200326,000000,37.313,37.838,37.026,37.838,8009,0
+SSPY.US,D,20200327,000000,36.441,37.435,36.431,36.431,4064,0
+SSPY.US,D,20200330,000000,37.211,37.57,37.178,37.57,14097,0
+SSPY.US,D,20200331,000000,37.25,37.552,36.606,36.843,39423,0
+SSPY.US,D,20200401,000000,35.642,35.964,35.23,35.23,12540,0
+SSPY.US,D,20200402,000000,35.857,35.974,35.803,35.803,15787,0
+SSPY.US,D,20200403,000000,35.185,35.652,34.939,35.564,12865,0
+SSPY.US,D,20200406,000000,37.308,38.084,37.026,38.084,12930,0
+SSPY.US,D,20200407,000000,38.36,38.574,38.206,38.206,3284,0
+SSPY.US,D,20200408,000000,38.487,39.551,38.487,39.551,2026,0
+SSPY.US,D,20200409,000000,40.719,40.787,40.353,40.353,1470,0
+SSPY.US,D,20200413,000000,39.69,39.89,39.208,39.582,8308,0
+SSPY.US,D,20200414,000000,40.777,40.777,40.422,40.712,5786,0
+SSPY.US,D,20200415,000000,39.68,39.705,39.081,39.417,103454,0
+SSPY.US,D,20200416,000000,39.354,39.621,39.301,39.621,7428,0
+SSPY.US,D,20200417,000000,40.603,40.913,40.603,40.913,627,0
+SSPY.US,D,20200420,000000,40.241,40.241,40.194,40.194,439,0
+SSPY.US,D,20200421,000000,39.354,39.354,38.965,39.069,6837,0
+SSPY.US,D,20200422,000000,39.654,39.939,39.654,39.914,3765,0
+SSPY.US,D,20200423,000000,40.329,40.329,39.81,39.81,12600,0
+SSPY.US,D,20200424,000000,40.494,40.494,40.36,40.36,232,0
+SSPY.US,D,20200427,000000,41.216,41.472,41.216,41.402,27453,0
+SSPY.US,D,20200428,000000,42.268,42.268,41.871,41.871,2880,0
+SSPY.US,D,20200429,000000,43.018,43.197,43.018,43.197,4263,0
+SSPY.US,D,20200430,000000,42.258,42.268,42.068,42.196,3143,0
+SSPY.US,D,20200501,000000,42.336,42.336,40.538,40.578,8830,0
+SSPY.US,D,20200504,000000,40.144,40.816,40.144,40.731,6814,0
+SSPY.US,D,20200505,000000,41.226,41.489,40.875,40.959,5353,0
+SSPY.US,D,20200506,000000,40.6,40.757,40.458,40.458,1131,0
+SSPY.US,D,20200507,000000,41.186,41.274,40.983,40.983,12074,0
+SSPY.US,D,20200508,000000,41.704,42.14,41.704,42.14,5718,0
+SSPY.US,D,20200511,000000,41.927,41.937,41.794,41.794,5657,0
+SSPY.US,D,20200512,000000,41.712,41.712,40.809,40.809,4816,0
+SSPY.US,D,20200513,000000,40.299,40.299,39.5,39.52,5784,0
+SSPY.US,D,20200514,000000,38.965,39.945,38.965,39.935,8506,0
+SSPY.US,D,20200515,000000,39.991,40.183,39.978,40.108,3170,0
+SSPY.US,D,20200518,000000,42.122,42.309,42.045,42.231,1321,0
+SSPY.US,D,20200519,000000,42.112,42.356,41.731,41.731,5636,0
+SSPY.US,D,20200520,000000,42.475,42.475,42.394,42.436,1187,0
+SSPY.US,D,20200521,000000,42.463,42.463,42.21,42.21,4615,0
+SSPY.US,D,20200522,000000,42.175,42.224,42.112,42.216,2128,0
+SSPY.US,D,20200526,000000,43.661,43.792,43.387,43.387,10192,0
+SSPY.US,D,20200527,000000,43.797,44.311,43.729,44.311,39873,0
+SSPY.US,D,20200528,000000,44.507,44.53,43.964,43.98,6070,0
+SSPY.US,D,20200529,000000,43.52,43.91,43.291,43.91,3257,0
+SSPY.US,D,20200601,000000,44.168,44.505,44.168,44.451,2448,0
+SSPY.US,D,20200602,000000,44.714,44.847,44.578,44.847,6310,0
+SSPY.US,D,20200603,000000,45.917,46.145,45.917,46.068,2758,0
+SSPY.US,D,20200604,000000,45.844,46.139,45.786,46.139,3494,0
+SSPY.US,D,20200605,000000,48.043,48.079,47.462,47.657,6504,0
+SSPY.US,D,20200608,000000,48.241,48.834,48.241,48.834,238,0
+SSPY.US,D,20200609,000000,47.89,47.9,47.685,47.722,2736,0
+SSPY.US,D,20200610,000000,46.945,47.109,46.637,46.637,2551,0
+SSPY.US,D,20200611,000000,43.973,44.275,43.486,43.508,1533,0
+SSPY.US,D,20200612,000000,44.831,44.831,44.276,44.278,2475,0
+SSPY.US,D,20200615,000000,43.271,44.909,43.271,44.703,5918,0
+SSPY.US,D,20200616,000000,45.21,46.262,45.016,45.591,7002,0
+SSPY.US,D,20200617,000000,45.63,45.63,45.235,45.235,1480,0
+SSPY.US,D,20200618,000000,45.401,45.401,45.075,45.192,1094,0
+SSPY.US,D,20200619,000000,45.668,45.668,44.704,44.876,3084,0
+SSPY.US,D,20200622,000000,44.363,44.849,44.343,44.849,1468,0
+SSPY.US,D,20200623,000000,45.064,45.104,44.884,44.895,1468,0
+SSPY.US,D,20200624,000000,43.486,43.666,43.486,43.524,639,0
+SSPY.US,D,20200625,000000,43.446,43.913,43.446,43.913,188,0
+SSPY.US,D,20200626,000000,43.052,43.052,43.052,43.052,39,0
+SSPY.US,D,20200629,000000,45.2,45.2,43.804,43.804,132,0
+SSPY.US,D,20200630,000000,44.255,44.529,44.255,44.529,2476,0
+SSPY.US,D,20200701,000000,44.328,44.328,44.307,44.307,127,0
+SSPY.US,D,20200702,000000,44.523,44.523,44.523,44.523,15,0
+SSPY.US,D,20200706,000000,44.821,45.191,44.821,45.025,4436,0
+SSPY.US,D,20200707,000000,45.981,45.981,44.396,44.396,7535,0
+SSPY.US,D,20200708,000000,44.481,44.514,44.481,44.514,807,0
+SSPY.US,D,20200709,000000,43.837,43.837,43.823,43.823,662,0
+SSPY.US,D,20200710,000000,44.295,44.564,44.276,44.564,702,0
+SSPY.US,D,20200713,000000,45.094,45.113,44.411,44.411,1722,0
+SSPY.US,D,20200714,000000,44.315,45.095,44.315,45.095,470,0
+SSPY.US,D,20200715,000000,45.649,46.036,45.59,46.036,2122,0
+SSPY.US,D,20200716,000000,45.873,45.993,45.873,45.993,123,0
+SSPY.US,D,20200717,000000,46.077,46.146,46.063,46.118,4147,0
+SSPY.US,D,20200720,000000,45.99,45.99,45.827,45.902,923,0
+SSPY.US,D,20200721,000000,46.475,46.555,46.301,46.301,907,0
+SSPY.US,D,20200722,000000,46.666,46.666,46.666,46.666,61,0
+SSPY.US,D,20200723,000000,46.572,46.572,46.572,46.572,166,0
+SSPY.US,D,20200724,000000,46.38,46.467,46.263,46.263,5586,0
+SSPY.US,D,20200727,000000,48.572,48.572,46.156,46.488,9956,0
+SSPY.US,D,20200728,000000,46.477,46.477,46.16,46.16,1350,0
+SSPY.US,D,20200729,000000,46.701,46.866,46.701,46.866,224,0
+SSPY.US,D,20200730,000000,46.399,46.51,46.399,46.51,2539,0
+SSPY.US,D,20200731,000000,46.029,46.394,46.029,46.394,1442,0
+SSPY.US,D,20200803,000000,46.613,46.701,46.613,46.696,1176,0
+SSPY.US,D,20200804,000000,46.73,46.926,46.73,46.926,1737,0
+SSPY.US,D,20200805,000000,47.159,47.218,47.159,47.218,73607,0
+SSPY.US,D,20200806,000000,47.042,47.204,47.042,47.204,1449,0
+SSPY.US,D,20200807,000000,47.578,47.578,47.578,47.578,30,0
+SSPY.US,D,20200810,000000,48.134,48.134,48.13,48.13,848,0
+SSPY.US,D,20200811,000000,47.961,47.961,47.961,47.961,93,0
+SSPY.US,D,20200812,000000,48.279,48.328,48.279,48.328,1380,0
+SSPY.US,D,20200813,000000,48.114,48.114,48.114,48.114,5,0
+SSPY.US,D,20200814,000000,48.124,48.199,48.124,48.199,376,0
+SSPY.US,D,20200817,000000,48.301,48.301,48.301,48.301,25,0
+SSPY.US,D,20200818,000000,48.216,48.216,48.087,48.087,3094,0
+SSPY.US,D,20200819,000000,47.902,47.902,47.902,47.902,1,0
+SSPY.US,D,20200820,000000,47.773,47.773,47.689,47.689,395,0
+SSPY.US,D,20200821,000000,47.632,47.632,47.632,47.632,123,0
+SSPY.US,D,20200824,000000,48.164,48.291,48.164,48.291,1343,0
+SSPY.US,D,20200825,000000,48.268,48.268,48.268,48.268,61,0
+SSPY.US,D,20200826,000000,48.251,48.251,48.231,48.231,227,0
+SSPY.US,D,20200827,000000,48.787,48.787,48.211,48.468,7945,0
+SSPY.US,D,20200828,000000,48.846,48.846,48.846,48.846,6,0
+SSPY.US,D,20200831,000000,48.689,48.689,48.548,48.548,240,0
+SSPY.US,D,20200901,000000,48.568,48.568,48.568,48.568,1,0
+SSPY.US,D,20200902,000000,49.137,49.523,49.107,49.523,15282,0
+SSPY.US,D,20200903,000000,48.348,48.519,48.305,48.305,834,0
+SSPY.US,D,20200904,000000,47.715,48.185,47.568,48.185,6030,0
+SSPY.US,D,20200908,000000,47.509,47.509,47.159,47.159,1088,0
+SSPY.US,D,20200909,000000,47.788,47.788,47.788,47.788,65,0
+SSPY.US,D,20200910,000000,47.568,47.607,47.116,47.116,2137,0
+SSPY.US,D,20200911,000000,47.05,47.247,47.05,47.215,610,0
+SSPY.US,D,20200914,000000,47.978,47.989,47.945,47.989,218,0
+SSPY.US,D,20200915,000000,48.113,48.113,47.967,47.967,381,0
+SSPY.US,D,20200916,000000,48.124,48.273,48.124,48.273,732,0
+SSPY.US,D,20200917,000000,48.026,48.026,47.975,47.975,111,0
+SSPY.US,D,20200918,000000,47.551,47.551,47.551,47.551,91,0
+SSPY.US,D,20200921,000000,46.376,46.376,46.376,46.376,49,0
+SSPY.US,D,20200922,000000,46.664,46.664,46.664,46.664,6,0
+SSPY.US,D,20200923,000000,45.653,45.653,45.653,45.653,1,0
+SSPY.US,D,20200924,000000,45.756,45.756,45.756,45.756,80,0
+SSPY.US,D,20200925,000000,46.273,46.273,46.273,46.273,159,0
+SSPY.US,D,20200928,000000,47.109,47.109,47.109,47.109,33,0
+SSPY.US,D,20200929,000000,46.799,46.799,46.799,46.799,1,0
+SSPY.US,D,20200930,000000,47.16,47.16,47.16,47.16,74,0
+SSPY.US,D,20201001,000000,47.172,47.172,47.172,47.172,1,0
+SSPY.US,D,20201002,000000,47.35,47.35,47.35,47.35,3,0
+SSPY.US,D,20201005,000000,47.936,48.111,47.936,48.111,282,0
+SSPY.US,D,20201006,000000,48.377,48.377,47.665,47.665,1028,0
+SSPY.US,D,20201007,000000,48.502,48.502,48.502,48.502,1,0
+SSPY.US,D,20201008,000000,48.981,49.245,48.962,49.245,5234,0
+SSPY.US,D,20201009,000000,49.439,49.439,49.196,49.196,2761,0
+SSPY.US,D,20201012,000000,49.742,49.742,49.649,49.649,815,0
+SSPY.US,D,20201013,000000,49.234,49.488,49.128,49.271,1226,0
+SSPY.US,D,20201014,000000,49.293,49.293,49.225,49.225,1755,0
+SSPY.US,D,20201015,000000,48.114,49.429,48.114,49.364,6254,0
+SSPY.US,D,20201016,000000,49.585,49.615,49.364,49.364,1547,0
+SSPY.US,D,20201019,000000,49.264,49.274,48.596,48.596,575,0
+SSPY.US,D,20201020,000000,49.088,49.196,48.883,48.97,864,0
+SSPY.US,D,20201021,000000,49.059,49.059,48.785,48.864,1152,0
+SSPY.US,D,20201022,000000,48.699,49.264,48.699,49.264,3479,0
+SSPY.US,D,20201023,000000,49.196,49.509,49.196,49.483,1036,0
+SSPY.US,D,20201026,000000,47.929,48.317,47.919,48.317,1018,0
+SSPY.US,D,20201027,000000,48.194,48.194,47.908,47.908,1101,0
+SSPY.US,D,20201028,000000,46.672,46.866,46.35,46.443,10258,0
+SSPY.US,D,20201029,000000,46.507,47.422,46.477,47.083,32026,0
+SSPY.US,D,20201030,000000,46.798,46.798,46.224,46.672,10252,0
+SSPY.US,D,20201102,000000,47.656,47.666,47.315,47.628,2900,0
+SSPY.US,D,20201103,000000,48.757,49.449,48.529,48.785,22886,0
+SSPY.US,D,20201104,000000,48.962,49.002,48.791,48.793,1568,0
+SSPY.US,D,20201105,000000,49.777,49.814,49.588,49.736,5872,0
+SSPY.US,D,20201106,000000,49.742,49.749,49.505,49.509,3398,0
+SSPY.US,D,20201109,000000,52.048,52.117,51.44,51.44,6239,0
+SSPY.US,D,20201110,000000,51.704,51.704,51.689,51.689,387,0
+SSPY.US,D,20201111,000000,51.699,51.699,51.544,51.624,1519,0
+SSPY.US,D,20201112,000000,50.619,50.872,50.619,50.872,1934,0
+SSPY.US,D,20201113,000000,51.641,52.074,51.641,52.074,1610,0
+SSPY.US,D,20201116,000000,53.047,53.047,53.047,53.047,138,0
+SSPY.US,D,20201117,000000,53.044,53.044,52.914,52.914,254,0
+SSPY.US,D,20201118,000000,53.162,53.162,52.376,52.376,1923,0
+SSPY.US,D,20201119,000000,52.216,52.531,52.206,52.531,1394,0
+SSPY.US,D,20201120,000000,52.294,52.294,52.25,52.25,1571,0
+SSPY.US,D,20201123,000000,52.839,52.983,52.839,52.983,330,0
+SSPY.US,D,20201124,000000,54.109,54.109,54.109,54.109,2,0
+SSPY.US,D,20201125,000000,53.724,53.724,53.724,53.724,3,0
+SSPY.US,D,20201127,000000,53.695,53.695,53.695,53.695,1,0
+SSPY.US,D,20201130,000000,53.111,53.18,53.086,53.091,3512,0
+SSPY.US,D,20201201,000000,53.784,53.784,53.73,53.73,102,0
+SSPY.US,D,20201202,000000,53.688,53.854,53.688,53.854,1714,0
+SSPY.US,D,20201203,000000,54.132,54.132,54.132,54.132,157,0
+SSPY.US,D,20201204,000000,54.818,55.017,54.818,55.017,5881,0
+SSPY.US,D,20201207,000000,54.741,54.741,54.741,54.741,494,0
+SSPY.US,D,20201208,000000,54.924,54.938,54.903,54.938,1597,0
+SSPY.US,D,20201209,000000,54.643,54.934,54.635,54.896,33787,0
+SSPY.US,D,20201210,000000,54.565,54.934,54.565,54.923,1315,0
+SSPY.US,D,20201211,000000,54.51,54.51,54.51,54.51,289,0
+SSPY.US,D,20201214,000000,54.433,54.433,54.206,54.206,292,0
+SSPY.US,D,20201215,000000,54.535,54.916,54.535,54.87,1516,0
+SSPY.US,D,20201216,000000,54.923,54.959,54.846,54.846,594,0
+SSPY.US,D,20201217,000000,54.993,55.144,54.993,55.144,644,0
+SSPY.US,D,20201218,000000,55.081,55.081,54.885,55.015,1994,0
+SSPY.US,D,20201221,000000,54.518,54.518,54.518,54.518,192,0
+SSPY.US,D,20201222,000000,54.38,54.38,54.38,54.38,467,0
+SSPY.US,D,20201223,000000,54.84,54.84,54.733,54.733,930,0
+SSPY.US,D,20201224,000000,54.617,54.718,54.617,54.718,312,0
+SSPY.US,D,20201228,000000,55.022,55.022,54.934,54.934,286,0
+SSPY.US,D,20201229,000000,55.042,55.042,54.663,54.663,4150,0
+SSPY.US,D,20201230,000000,54.993,55.012,54.993,54.995,549,0
+SSPY.US,D,20201231,000000,55.357,55.357,55.357,55.357,90,0
+SSPY.US,D,20210104,000000,54.222,54.623,54.222,54.623,673,0
+SSPY.US,D,20210105,000000,55.045,55.069,55.045,55.069,2951,0
+SSPY.US,D,20210106,000000,54.637,56.525,54.637,56.099,8153,0
+SSPY.US,D,20210107,000000,56.683,56.753,56.664,56.753,708,0
+SSPY.US,D,20210108,000000,56.734,56.855,56.734,56.855,537,0
+SSPY.US,D,20210111,000000,56.809,56.852,56.763,56.78,1405,0
+SSPY.US,D,20210112,000000,57.132,57.197,57.132,57.197,745,0
+SSPY.US,D,20210113,000000,57.039,57.039,57.039,57.039,87,0
+SSPY.US,D,20210114,000000,57.465,57.468,57.178,57.178,1168,0
+SSPY.US,D,20210115,000000,56.713,56.96,56.713,56.801,1076,0
+SSPY.US,D,20210119,000000,57.128,57.197,57.128,57.139,623,0
+SSPY.US,D,20210120,000000,57.534,57.581,57.534,57.581,273,0
+SSPY.US,D,20210121,000000,57.256,57.326,57.256,57.32,1589,0
+SSPY.US,D,20210122,000000,57.138,57.138,57.138,57.138,179,0
+SSPY.US,D,20210125,000000,56.854,57.017,56.852,57.017,993,0
+SSPY.US,D,20210126,000000,56.792,56.903,56.771,56.903,318,0
+SSPY.US,D,20210127,000000,55.962,56.184,55.657,55.657,1484,0
+SSPY.US,D,20210128,000000,56.594,56.594,56.19,56.19,1972,0
+SSPY.US,D,20210129,000000,55.714,55.714,55.057,55.279,1754,0
+SSPY.US,D,20210201,000000,55.275,55.851,55.275,55.85,441,0
+SSPY.US,D,20210202,000000,56.753,56.753,56.52,56.52,306,0
+SSPY.US,D,20210203,000000,56.446,56.832,56.446,56.727,2408,0
+SSPY.US,D,20210204,000000,57.253,57.356,57.253,57.285,1434,0
+SSPY.US,D,20210205,000000,57.687,57.687,57.687,57.687,206,0
+SSPY.US,D,20210208,000000,58.078,58.281,58.078,58.281,132,0
+SSPY.US,D,20210209,000000,58.438,58.438,58.377,58.377,237,0
+SSPY.US,D,20210210,000000,58.473,58.544,58.473,58.544,1426,0
+SSPY.US,D,20210211,000000,58.582,58.582,58.265,58.538,756,0
+SSPY.US,D,20210212,000000,58.855,58.855,58.855,58.855,1,0
+SSPY.US,D,20210216,000000,59.007,59.007,58.886,58.886,371,0
+SSPY.US,D,20210217,000000,58.71,58.883,58.503,58.883,1792,0
+SSPY.US,D,20210218,000000,58.443,58.7,58.443,58.561,877,0
+SSPY.US,D,20210219,000000,59.007,59.007,58.884,58.884,1840,0
+SSPY.US,D,20210222,000000,58.864,58.864,58.864,58.864,39,0
+SSPY.US,D,20210223,000000,58.513,58.972,58.513,58.972,171,0
+SSPY.US,D,20210224,000000,59.462,59.794,59.452,59.794,1348,0
+SSPY.US,D,20210225,000000,58.987,58.987,58.315,58.396,4090,0
+SSPY.US,D,20210226,000000,58.602,58.602,58.167,58.167,6359,0
+SSPY.US,D,20210301,000000,59.254,59.57,59.238,59.238,849,0
+SSPY.US,D,20210302,000000,59.015,59.015,59.015,59.015,182,0
+SSPY.US,D,20210303,000000,58.824,58.824,58.648,58.648,557,0
+SSPY.US,D,20210304,000000,57.544,57.696,57.544,57.696,1562,0
+SSPY.US,D,20210305,000000,59.09,59.09,59.09,59.09,163,0
+SSPY.US,D,20210308,000000,59.46,59.46,59.46,59.46,56,0
+SSPY.US,D,20210309,000000,59.613,59.613,59.613,59.613,202,0
+SSPY.US,D,20210310,000000,60.222,60.222,60.222,60.222,253,0
+SSPY.US,D,20210311,000000,60.787,60.787,60.62,60.62,365,0
+SSPY.US,D,20210312,000000,61.072,61.072,61.072,61.072,2,0
+SSPY.US,D,20210315,000000,61.39,61.595,61.39,61.595,957,0
+SSPY.US,D,20210316,000000,61.227,61.227,61.132,61.132,400,0
+SSPY.US,D,20210317,000000,61.241,61.284,61.241,61.284,1282,0
+SSPY.US,D,20210318,000000,60.806,60.816,60.806,60.806,292313,0
+SSPY.US,D,20210319,000000,60.47,60.621,60.342,60.621,10729,0
+SSPY.US,D,20210322,000000,60.638,60.846,60.627,60.797,1111,0
+SSPY.US,D,20210323,000000,60.549,60.549,59.981,59.984,442,0
+SSPY.US,D,20210324,000000,60.569,60.569,59.884,59.884,1713,0
+SSPY.US,D,20210325,000000,60.154,60.508,60.154,60.508,775,0
+SSPY.US,D,20210326,000000,61.489,61.489,61.489,61.489,72,0
+SSPY.US,D,20210329,000000,61.528,61.528,61.311,61.394,638,0
+SSPY.US,D,20210330,000000,61.281,61.295,61.281,61.295,285,0
+SSPY.US,D,20210331,000000,61.456,61.456,61.456,61.456,233,0
+SSPY.US,D,20210401,000000,61.785,61.913,61.785,61.913,2072,0
+SSPY.US,D,20210405,000000,62.556,62.649,62.547,62.649,2270,0
+SSPY.US,D,20210406,000000,62.603,62.804,62.603,62.647,3511,0
+SSPY.US,D,20210407,000000,62.517,62.527,62.497,62.517,1862,0
+SSPY.US,D,20210408,000000,62.604,62.604,62.604,62.604,32,0
+SSPY.US,D,20210409,000000,62.66,62.909,62.66,62.909,231,0
+SSPY.US,D,20210412,000000,63.001,63.002,62.922,63.002,1446,0
+SSPY.US,D,20210413,000000,62.893,62.942,62.804,62.942,1091,0
+SSPY.US,D,20210414,000000,62.976,62.976,62.976,62.976,19,0
+SSPY.US,D,20210415,000000,63.496,63.512,63.496,63.512,775,0
+SSPY.US,D,20210416,000000,63.674,63.806,63.674,63.806,203,0
+SSPY.US,D,20210419,000000,63.397,63.435,63.385,63.435,1747,0
+SSPY.US,D,20210420,000000,63.347,63.347,63.062,63.062,137,0
+SSPY.US,D,20210421,000000,63.506,63.732,63.486,63.732,731,0
+SSPY.US,D,20210422,000000,63.339,63.339,63.339,63.339,4,0
+SSPY.US,D,20210423,000000,63.535,64.079,63.535,63.911,268,0
+SSPY.US,D,20210426,000000,64.009,64.079,63.946,63.946,1564,0
+SSPY.US,D,20210427,000000,64.01,64.014,64.01,64.014,214,0
+SSPY.US,D,20210428,000000,64.01,64.04,63.96,63.962,5631,0
+SSPY.US,D,20210429,000000,64.01,64.457,64.01,64.457,2217,0
+SSPY.US,D,20210430,000000,64.217,64.217,63.852,64.02,7410,0
+SSPY.US,D,20210503,000000,64.488,64.609,64.388,64.388,2518,0
+SSPY.US,D,20210504,000000,63.881,64.217,63.881,64.217,1308,0
+SSPY.US,D,20210505,000000,64.555,64.555,64.386,64.409,3199,0
+SSPY.US,D,20210506,000000,64.484,64.824,64.459,64.824,996,0
+SSPY.US,D,20210507,000000,65.478,65.525,65.414,65.525,2336,0
+SSPY.US,D,20210510,000000,66.007,66.007,65.345,65.345,5922,0
+SSPY.US,D,20210511,000000,64.496,64.496,64.496,64.496,75,0
+SSPY.US,D,20210512,000000,63.97,63.99,63.148,63.148,7905,0
+SSPY.US,D,20210513,000000,64.158,64.188,64.032,64.032,370,0
+SSPY.US,D,20210514,000000,64.944,65.043,64.944,65.004,1419,0
+SSPY.US,D,20210517,000000,64.733,64.924,64.633,64.924,13187,0
+SSPY.US,D,20210518,000000,64.756,64.801,64.459,64.459,1059,0
+SSPY.US,D,20210519,000000,63.713,63.99,63.703,63.99,2365,0
+SSPY.US,D,20210520,000000,64.533,64.533,64.533,64.533,96,0
+SSPY.US,D,20210521,000000,64.514,64.567,64.514,64.567,213,0
+SSPY.US,D,20210524,000000,64.989,65.137,64.964,64.964,573,0
+SSPY.US,D,20210525,000000,64.651,64.651,64.651,64.651,451,0
+SSPY.US,D,20210526,000000,64.89,64.89,64.821,64.847,602,0
+SSPY.US,D,20210527,000000,65.177,65.186,65.078,65.134,2140,0
+SSPY.US,D,20210528,000000,65.355,65.355,65.177,65.236,13385,0
+SSPY.US,D,20210601,000000,65.275,65.295,65.226,65.295,19284,0
+SSPY.US,D,20210602,000000,65.414,65.472,65.371,65.371,6229,0
+SSPY.US,D,20210603,000000,65.351,65.351,65.351,65.351,129,0
+SSPY.US,D,20210604,000000,65.572,65.76,65.493,65.71,3794,0
+SSPY.US,D,20210607,000000,65.523,65.597,65.483,65.597,9222,0
+SSPY.US,D,20210608,000000,65.701,65.702,65.621,65.702,745,0
+SSPY.US,D,20210609,000000,65.412,65.412,65.412,65.412,31,0
+SSPY.US,D,20210610,000000,65.602,65.602,65.55,65.55,332,0
+SSPY.US,D,20210611,000000,65.631,65.706,65.631,65.706,13998,0
+SSPY.US,D,20210614,000000,65.394,65.478,65.227,65.478,4738,0
+SSPY.US,D,20210615,000000,65.384,65.499,65.384,65.499,752,0
+SSPY.US,D,20210616,000000,65.035,65.035,65.035,65.035,103,0
+SSPY.US,D,20210617,000000,64.521,64.521,64.521,64.521,98,0
+SSPY.US,D,20210618,000000,63.665,63.665,63.476,63.476,504430,0
+SSPY.US,D,20210621,000000,63.941,64.633,63.753,64.633,4612,0
+SSPY.US,D,20210622,000000,64.435,64.83,64.435,64.791,7637,0
+SSPY.US,D,20210623,000000,64.819,64.821,64.657,64.657,1735,0
+SSPY.US,D,20210624,000000,64.939,65.167,64.929,65.167,28599,0
+SSPY.US,D,20210625,000000,65.483,65.571,65.483,65.571,121,0
+SSPY.US,D,20210628,000000,65.256,65.367,65.256,65.367,501,0
+SSPY.US,D,20210629,000000,65.473,65.473,65.327,65.327,1718,0
+SSPY.US,D,20210630,000000,65.364,65.518,65.364,65.518,2140,0
+SSPY.US,D,20210701,000000,65.82,65.82,65.82,65.82,3,0
+SSPY.US,D,20210702,000000,66.063,66.063,66.063,66.063,5,0
+SSPY.US,D,20210706,000000,65.463,65.557,65.256,65.557,1498,0
+SSPY.US,D,20210707,000000,65.562,65.671,65.562,65.653,1368,0
+SSPY.US,D,20210708,000000,65.043,65.043,64.91,64.953,1598,0
+SSPY.US,D,20210709,000000,65.973,65.973,65.973,65.973,53,0
+SSPY.US,D,20210712,000000,66.096,66.096,66.082,66.082,616,0
+SSPY.US,D,20210713,000000,65.886,65.886,65.546,65.546,377,0
+SSPY.US,D,20210714,000000,65.612,65.612,65.513,65.515,2196,0
+SSPY.US,D,20210715,000000,65.285,65.285,65.285,65.285,114,0
+SSPY.US,D,20210716,000000,64.79,64.79,64.79,64.79,295,0
+SSPY.US,D,20210719,000000,63.52,63.664,63.417,63.664,1644,0
+SSPY.US,D,20210720,000000,64.91,64.92,64.872,64.872,1140,0
+SSPY.US,D,20210721,000000,65.462,65.462,65.462,65.462,100,0
+SSPY.US,D,20210722,000000,65.171,65.359,65.171,65.359,181,0
+SSPY.US,D,20210723,000000,65.621,65.95,65.621,65.95,322,0
+SSPY.US,D,20210726,000000,65.997,66.114,65.869,66.114,3724,0
+SSPY.US,D,20210727,000000,65.981,65.981,65.981,65.981,55,0
+SSPY.US,D,20210728,000000,65.76,66.034,65.76,66.034,350,0
+SSPY.US,D,20210729,000000,66.494,66.494,66.494,66.494,80,0
+SSPY.US,D,20210730,000000,66.268,66.268,66.268,66.268,10,0
+SSPY.US,D,20210802,000000,66.763,66.837,66.21,66.21,2285,0
+SSPY.US,D,20210803,000000,66.734,66.734,66.734,66.734,2,0
+SSPY.US,D,20210804,000000,66.749,66.749,66.248,66.248,612,0
+SSPY.US,D,20210805,000000,66.519,66.519,66.519,66.519,2,0
+SSPY.US,D,20210806,000000,66.788,66.966,66.788,66.804,795,0
+SSPY.US,D,20210809,000000,66.638,66.722,66.638,66.722,355,0
+SSPY.US,D,20210810,000000,67.043,67.043,67.043,67.043,180,0
+SSPY.US,D,20210811,000000,67.441,67.441,67.372,67.432,562,0
+SSPY.US,D,20210812,000000,67.194,67.466,67.194,67.466,572,0
+SSPY.US,D,20210813,000000,67.432,67.432,67.432,67.432,78,0
+SSPY.US,D,20210816,000000,67.297,67.496,67.297,67.496,1145,0
+SSPY.US,D,20210817,000000,66.739,67.013,66.739,67.013,411,0
+SSPY.US,D,20210818,000000,66.394,66.394,66.394,66.394,108,0
+SSPY.US,D,20210819,000000,66.215,66.215,66.215,66.215,7,0
+SSPY.US,D,20210820,000000,66.758,66.758,66.756,66.756,265,0
+SSPY.US,D,20210823,000000,67.246,67.246,67.246,67.246,12,0
+SSPY.US,D,20210824,000000,67.5,67.5,67.439,67.439,262,0
+SSPY.US,D,20210825,000000,67.846,67.846,67.763,67.763,300,0
+SSPY.US,D,20210826,000000,67.202,67.202,67.202,67.202,120,0
+SSPY.US,D,20210827,000000,67.844,67.844,67.844,67.844,77,0
+SSPY.US,D,20210830,000000,67.975,67.985,67.81,67.81,1723,0
+SSPY.US,D,20210831,000000,67.762,67.836,67.762,67.811,1132,0
+SSPY.US,D,20210901,000000,67.777,67.783,67.777,67.783,138,0
+SSPY.US,D,20210902,000000,68.18,68.18,68.18,68.18,59,0
+SSPY.US,D,20210903,000000,68.054,68.064,68.025,68.025,308,0
+SSPY.US,D,20210907,000000,67.455,67.455,67.455,67.455,23,0
+SSPY.US,D,20210908,000000,67.373,67.373,67.373,67.373,16,0
+SSPY.US,D,20210909,000000,67.431,67.431,67.144,67.202,590,0
+SSPY.US,D,20210910,000000,66.708,66.708,66.708,66.708,81,0
+SSPY.US,D,20210913,000000,66.936,66.936,66.75,66.906,597,0
+SSPY.US,D,20210914,000000,66.423,66.423,66.423,66.423,130,0
+SSPY.US,D,20210915,000000,66.798,67.023,66.755,67.023,696,0
+SSPY.US,D,20210916,000000,66.788,66.928,66.745,66.928,1460,0
+SSPY.US,D,20210917,000000,66.561,66.561,66.383,66.383,6222,0
+SSPY.US,D,20210920,000000,65.74,65.74,64.723,65.359,8795,0
+SSPY.US,D,20210921,000000,65.453,65.483,65.254,65.281,3560,0
+SSPY.US,D,20210922,000000,65.859,66.185,65.828,65.828,9756,0
+SSPY.US,D,20210923,000000,66.927,66.996,66.723,66.723,1248,0
+SSPY.US,D,20210924,000000,66.867,66.936,66.76,66.838,2276,0
+SSPY.US,D,20210927,000000,67.353,67.381,67.009,67.009,7579,0
+SSPY.US,D,20210928,000000,66.155,66.343,66.075,66.075,1322,0
+SSPY.US,D,20210929,000000,66.442,66.442,66.215,66.215,471,0
+SSPY.US,D,20210930,000000,69.092,73.264,65.256,65.256,3437,0
+SSPY.US,D,20211001,000000,65.315,66.264,65.097,65.899,2873,0
+SSPY.US,D,20211004,000000,65.464,65.691,65.404,65.592,5981,0
+SSPY.US,D,20211005,000000,65.77,66.323,65.77,66.043,4859,0
+SSPY.US,D,20211006,000000,65.661,66.057,65.216,66.051,2511,0
+SSPY.US,D,20211007,000000,66.977,66.977,66.592,66.592,656,0
+SSPY.US,D,20211008,000000,66.778,66.818,66.521,66.535,4567,0
+SSPY.US,D,20211011,000000,66.828,66.877,66.157,66.157,580,0
+SSPY.US,D,20211012,000000,66.333,66.333,66.132,66.132,221,0
+SSPY.US,D,20211013,000000,66.205,66.363,66.041,66.263,1111,0
+SSPY.US,D,20211014,000000,67.055,67.313,67.055,67.313,493,0
+SSPY.US,D,20211015,000000,67.668,67.686,67.52,67.52,770,0
+SSPY.US,D,20211018,000000,67.075,67.658,67.075,67.52,1896,0
+SSPY.US,D,20211019,000000,67.859,67.859,67.859,67.859,60,0
+SSPY.US,D,20211020,000000,68.181,68.356,68.181,68.356,416,0
+SSPY.US,D,20211021,000000,68.36,68.523,68.261,68.523,10639,0
+SSPY.US,D,20211022,000000,68.805,68.805,68.652,68.721,962,0
+SSPY.US,D,20211025,000000,69.003,69.042,68.855,68.857,3727,0
+SSPY.US,D,20211026,000000,68.795,68.807,68.795,68.807,473,0
+SSPY.US,D,20211027,000000,68.34,68.439,67.886,67.889,6116,0
+SSPY.US,D,20211028,000000,68.439,68.546,68.331,68.546,2689,0
+SSPY.US,D,20211029,000000,68.687,68.687,68.496,68.496,946,0
+SSPY.US,D,20211101,000000,68.884,69.092,68.845,69.013,11576,0
+SSPY.US,D,20211102,000000,69.171,69.201,69.112,69.173,1822,0
+SSPY.US,D,20211103,000000,69.161,69.692,69.161,69.692,2128,0
+SSPY.US,D,20211104,000000,69.799,69.833,69.589,69.589,3288,0
+SSPY.US,D,20211105,000000,70.278,70.278,69.972,70.061,11465,0
+SSPY.US,D,20211108,000000,71.178,71.178,70.071,70.155,3590,0
+SSPY.US,D,20211109,000000,70.071,70.156,70.051,70.156,2157,0
+SSPY.US,D,20211110,000000,69.863,69.863,69.566,69.723,1003,0
+SSPY.US,D,20211111,000000,70.002,70.041,69.917,69.917,3312,0
+SSPY.US,D,20211112,000000,70.027,70.204,69.972,70.204,1408,0
+SSPY.US,D,20211115,000000,70.323,70.397,70.288,70.288,1186,0
+SSPY.US,D,20211116,000000,70.456,70.462,70.456,70.462,246,0
+SSPY.US,D,20211117,000000,70.115,70.115,70.115,70.115,144,0
+SSPY.US,D,20211118,000000,70.085,70.085,69.904,69.904,354,0
+SSPY.US,D,20211119,000000,69.557,69.557,69.389,69.389,748,0
+SSPY.US,D,20211122,000000,70.051,70.051,69.655,69.655,1024,0
+SSPY.US,D,20211123,000000,69.903,69.903,69.903,69.903,5,0
+SSPY.US,D,20211124,000000,69.774,69.922,69.7,69.922,1096,0
+SSPY.US,D,20211126,000000,68.568,68.568,68.258,68.258,489,0
+SSPY.US,D,20211129,000000,69.023,69.052,68.877,68.877,785,0
+SSPY.US,D,20211130,000000,68.222,68.222,67.016,67.016,3590,0
+SSPY.US,D,20211201,000000,68.398,68.42,66.37,66.37,2094,0
+SSPY.US,D,20211202,000000,67.886,67.925,67.657,67.657,5529,0
+SSPY.US,D,20211203,000000,67.876,67.876,66.996,67.42,1529,0
+SSPY.US,D,20211206,000000,68.429,68.429,68.34,68.425,822,0
+SSPY.US,D,20211207,000000,69.576,69.576,69.467,69.484,1793,0
+SSPY.US,D,20211208,000000,69.653,69.653,69.653,69.653,3,0
+SSPY.US,D,20211209,000000,69.388,69.423,69.259,69.259,653,0
+SSPY.US,D,20211210,000000,69.561,69.761,69.557,69.761,579,0
+SSPY.US,D,20211213,000000,69.388,69.408,69.322,69.322,1590,0
+SSPY.US,D,20211214,000000,69.186,69.186,68.868,68.868,306,0
+SSPY.US,D,20211215,000000,69.131,69.708,69.067,69.708,1244,0
+SSPY.US,D,20211216,000000,69.923,70.229,69.557,69.576,6091,0
+SSPY.US,D,20211217,000000,69.576,69.576,68.38,68.38,24954,0
+SSPY.US,D,20211220,000000,67.62,68.0404,67.49,68.0404,3455,0
+SSPY.US,D,20211221,000000,68.94,69.23,68.84,69.2106,25808,0
+SSPY.US,D,20211222,000000,69.51,69.6945,69.5,69.6945,2612,0
+SSPY.US,D,20211223,000000,70.16,70.1964,70.16,70.1964,358,0
+SSPY.US,D,20211227,000000,70.72,71,70.25,70.9971,5739,0
+SSPY.US,D,20211228,000000,71.29,72.68,71.09,71.1173,18465,0
+SSPY.US,D,20211229,000000,71.84,71.84,71.228,71.4001,19037,0
+SSPY.US,D,20211230,000000,71.8,71.8,71.2569,71.2569,8771,0
+SSPY.US,D,20211231,000000,71.25,71.46,71.23,71.3061,692,0
+SSPY.US,D,20220103,000000,71.61,71.61,71,71.47,12927,0
+SSPY.US,D,20220104,000000,71.93,72.13,71.93,71.9933,1607,0
+SSPY.US,D,20220105,000000,72.24,72.256,70.9884,70.9884,2608,0
+SSPY.US,D,20220106,000000,71.075,71.4,70.96,70.9653,3083,0
+SSPY.US,D,20220107,000000,71.19,71.33,71.02,71.02,9790,0
+SSPY.US,D,20220110,000000,70.09,70.5846,69.89,70.5846,5879,0
+SSPY.US,D,20220111,000000,70.315,71.18,70.315,71.1118,55914,0
+SSPY.US,D,20220112,000000,71.255,71.255,71.0899,71.2502,1858,0
+SSPY.US,D,20220113,000000,71.42,71.5299,70.81,70.8977,2444,0
+SSPY.US,D,20220114,000000,70.52,70.91,70.15,70.8918,2146,0
+SSPY.US,D,20220118,000000,70.61,70.61,69.75,69.88,2830,0
+SSPY.US,D,20220119,000000,70.172,70.172,69.1763,69.1763,3444,0
+SSPY.US,D,20220120,000000,69.27,69.78,68.2737,68.2737,14193,0
+SSPY.US,D,20220121,000000,67.95,68.01,67.42,67.4382,5340,0
+SSPY.US,D,20220124,000000,66.25,67.7775,65.48,67.7775,12221,0
+SSPY.US,D,20220125,000000,66.49,67.645,66.35,67.178,3565,0
+SSPY.US,D,20220126,000000,67.56,67.87,66.64,66.64,3021,0
+SSPY.US,D,20220127,000000,66.68,66.735,66.2,66.4765,2274,0
+SSPY.US,D,20220128,000000,66,67.3934,66,67.3934,5298,0
+SSPY.US,D,20220131,000000,67.43,68.4234,67.304,68.4234,6346,0
+SSPY.US,D,20220201,000000,68.43,68.9975,68.43,68.9975,12300,0
+SSPY.US,D,20220202,000000,68.85,69.67,68.8402,69.62,31068,0
+SSPY.US,D,20220203,000000,68.9995,69.24,68.6315,68.6315,12235,0
+SSPY.US,D,20220204,000000,68.25,68.66,67.87,68.5638,2498,0
+SSPY.US,D,20220207,000000,68.76,69.13,68.614,68.614,4178,0
+SSPY.US,D,20220208,000000,68.59,69.27,68.5,69.2585,18817,0
+SSPY.US,D,20220209,000000,70.13,70.21,70.03,70.1923,8991,0
+SSPY.US,D,20220210,000000,69.58,70.255,69.2011,69.2011,8350,0
+SSPY.US,D,20220211,000000,69.3,69.3,68.45,68.5,8677,0
+SSPY.US,D,20220214,000000,68.24,68.24,67.71,67.9146,3830,0
+SSPY.US,D,20220215,000000,68.24,68.7941,68.24,68.7941,1640,0
+SSPY.US,D,20220216,000000,68.47,68.9934,68.47,68.9934,1901,0
+SSPY.US,D,20220217,000000,67.9304,67.9304,67.9304,67.9304,130,0
+SSPY.US,D,20220218,000000,68.05,68.05,67.6528,67.6528,966,0
+SSPY.US,D,20220222,000000,66.9,67.46,66.6693,66.8975,3575,0
+SSPY.US,D,20220223,000000,66.5708,66.5708,65.97,65.98,10312,0
+SSPY.US,D,20220224,000000,64.85,66.5306,64.85,66.5306,12976,0
+SSPY.US,D,20220225,000000,68.1667,68.2996,68.1667,68.2996,177,0
+SSPY.US,D,20220228,000000,67.44,68.059,67.44,68.0389,752,0
+SSPY.US,D,20220301,000000,67.2,67.2,66.63,66.9322,2944,0
+SSPY.US,D,20220302,000000,67.76,68.34,67.76,68.34,984,0
+SSPY.US,D,20220303,000000,68.2973,68.2973,68.2973,68.2973,1754,0
+SSPY.US,D,20220304,000000,68.02,68.0204,68.02,68.0204,428,0
+SSPY.US,D,20220307,000000,67.05,67.05,66.3737,66.3737,739,0
+SSPY.US,D,20220308,000000,66.3,66.3,65.9658,65.9658,242,0
+SSPY.US,D,20220309,000000,67.0158,67.0158,67.0158,67.0158,67,0
+SSPY.US,D,20220310,000000,67.0853,67.0853,67.0853,67.0853,88,0
+SSPY.US,D,20220311,000000,66.755,66.755,66.4289,66.4289,1138,0
+SSPY.US,D,20220314,000000,65.9512,65.9512,65.9512,65.9512,150,0
+SSPY.US,D,20220315,000000,66.53,66.8501,66.53,66.8501,134,0
+SSPY.US,D,20220316,000000,67.8318,67.8318,67.8318,67.8318,78,0
+SSPY.US,D,20220317,000000,68.6,68.6564,68.6,68.6564,295,0
+SSPY.US,D,20220318,000000,69.32,69.34,68.65,68.65,11010,0
+SSPY.US,D,20220321,000000,69.15,69.16,68.68,69.0042,5903,0
+SSPY.US,D,20220322,000000,69.265,69.56,69.265,69.4631,3181,0
+SSPY.US,D,20220323,000000,68.6936,68.6936,68.6936,68.6936,3,0
+SSPY.US,D,20220324,000000,69.22,69.4545,69.22,69.4545,276,0
+SSPY.US,D,20220325,000000,69.532,69.8993,69.532,69.8993,2871,0
+SSPY.US,D,20220328,000000,69.52,70.0626,69.52,70.0626,4610,0
+SSPY.US,D,20220329,000000,70.63,71.1532,70.62,71.1532,1271,0
+SSPY.US,D,20220330,000000,70.7127,70.7127,70.7127,70.7127,3,0
+SSPY.US,D,20220331,000000,70.7684,70.7684,69.9,69.9,4716,0
+SSPY.US,D,20220401,000000,70.17,70.1742,70.1417,70.1417,5089,0
+SSPY.US,D,20220404,000000,70.33,70.34,70.33,70.3319,458,0
+SSPY.US,D,20220405,000000,69.6084,69.6084,69.6084,69.6084,43,0
+SSPY.US,D,20220406,000000,69.5198,69.5198,69.2962,69.4292,1200,0
+SSPY.US,D,20220407,000000,69.41,69.7657,69.4,69.7657,453,0
+SSPY.US,D,20220408,000000,69.57,70.15,69.57,69.8668,404,0
+SSPY.US,D,20220411,000000,69.51,69.57,69.197,69.197,1631,0
+SSPY.US,D,20220412,000000,69.94,69.985,69.075,69.1323,1659,0
+SSPY.US,D,20220413,000000,69.7,69.9317,69.7,69.9317,200,0
+SSPY.US,D,20220414,000000,69.86,69.91,69.6535,69.6535,3694,0
+SSPY.US,D,20220418,000000,69.63,69.65,69.3594,69.3594,2313,0
+SSPY.US,D,20220419,000000,70.0218,70.5395,70.0218,70.5395,1172,0
+SSPY.US,D,20220420,000000,70.9978,71.1482,70.9298,70.9298,3519,0
+SSPY.US,D,20220421,000000,71.27,71.27,69.8816,69.8816,2177,0
+SSPY.US,D,20220422,000000,69.07,69.12,68.072,68.072,10958,0
+SSPY.US,D,20220425,000000,67.3536,67.79,67.3536,67.79,1042,0
+SSPY.US,D,20220426,000000,67.4599,67.5,66.7796,66.7796,2950,0
+SSPY.US,D,20220427,000000,67.04,67.46,66.8097,66.8097,6265,0
+SSPY.US,D,20220428,000000,67.84,67.9489,67.84,67.9489,757,0
+SSPY.US,D,20220429,000000,65.8855,65.8855,65.8855,65.8855,26,0
+SSPY.US,D,20220502,000000,65.8392,66.1537,65.8392,66.1537,1588,0
+SSPY.US,D,20220503,000000,66.9409,66.9409,66.7112,66.7112,965,0
+SSPY.US,D,20220504,000000,66.51,68.5282,66.51,68.5282,1106,0
+SSPY.US,D,20220505,000000,66.9,66.951,66.08,66.3963,8201,0
+SSPY.US,D,20220506,000000,66.2,66.31,65.86,66.0115,1118,0
+SSPY.US,D,20220509,000000,64.2901,64.68,64.2173,64.2173,6617,0
+SSPY.US,D,20220510,000000,63.8109,64.5,63.57,64.0888,4716,0
+SSPY.US,D,20220511,000000,64.02,65,63.23,63.2316,2476,0
+SSPY.US,D,20220512,000000,63.365,63.365,62.8,63.365,768,0
+SSPY.US,D,20220513,000000,64.866,64.866,64.8543,64.8543,478,0
+SSPY.US,D,20220516,000000,64.7078,64.7078,64.7078,64.7078,91,0
+SSPY.US,D,20220517,000000,65.78,65.8791,65.78,65.8791,240,0
+SSPY.US,D,20220518,000000,63.9798,63.99,63.27,63.2708,7256,0
+SSPY.US,D,20220519,000000,63.1944,63.1944,63.1944,63.1944,239,0
+SSPY.US,D,20220520,000000,62.5,63.1144,61.9499,63.1144,3122,0
+SSPY.US,D,20220523,000000,63.51,64.2,63.51,63.9796,1892,0
+SSPY.US,D,20220524,000000,63.7014,63.7014,63.7014,63.7014,42,0
+SSPY.US,D,20220525,000000,64.223,64.5499,64.14,64.5499,913,0
+SSPY.US,D,20220526,000000,65.8922,65.8922,65.8922,65.8922,54,0
+SSPY.US,D,20220527,000000,66.98,67.2435,66.98,67.2435,124,0
+SSPY.US,D,20220531,000000,66.411,66.6607,66.39,66.6607,8432,0
+SSPY.US,D,20220601,000000,66.5,66.5,66.1599,66.1599,208,0
+SSPY.US,D,20220602,000000,66.87,67.12,66.8599,67.12,1725,0
+SSPY.US,D,20220603,000000,66.58,66.58,66.4472,66.4472,564,0
+SSPY.US,D,20220606,000000,66.75,66.84,66.634,66.634,703,0
+SSPY.US,D,20220607,000000,67.2899,67.2899,67.2899,67.2899,54,0
+SSPY.US,D,20220608,000000,66.42,66.43,65,66.38,23511,0
+SSPY.US,D,20220609,000000,65.9354,65.9354,65.0711,65.0711,358,0
+SSPY.US,D,20220610,000000,63.5437,63.5437,63.5437,63.5437,217,0
+SSPY.US,D,20220613,000000,60.8391,60.8391,60.8391,60.8391,150,0
+SSPY.US,D,20220614,000000,60.6962,60.6973,60.41,60.5674,3702,0
+SSPY.US,D,20220615,000000,61.27,61.28,61.161,61.161,2478,0
+SSPY.US,D,20220616,000000,60,60,58.88,58.9307,5255,0
+SSPY.US,D,20220617,000000,59.0299,59.8,59.0299,59.8,145815,0
+SSPY.US,D,20220621,000000,60.33,60.46,60.22,60.36,62537,0
+SSPY.US,D,20220622,000000,60.41,60.5311,60.26,60.3298,1223,0
+SSPY.US,D,20220623,000000,60.34,60.6909,60.34,60.6909,465,0
+SSPY.US,D,20220624,000000,62.21,62.4447,62.21,62.4447,3252,0
+SSPY.US,D,20220627,000000,62.5,62.77,62.4605,62.4605,1042,0
+SSPY.US,D,20220628,000000,63.01,63.01,61.5445,61.5445,2810,0
+SSPY.US,D,20220629,000000,61.1,61.2209,61.07,61.2209,1394,0
+SSPY.US,D,20220630,000000,60.6313,60.6313,60.6313,60.6313,61,0
+SSPY.US,D,20220701,000000,60.62,61.501,60.62,61.501,6732,0
+SSPY.US,D,20220705,000000,60.3553,61.3154,60.3553,61.3154,1901,0
+SSPY.US,D,20220706,000000,61.3602,61.3602,61.3602,61.3602,2,0
+SSPY.US,D,20220707,000000,62.1628,62.3418,62.1628,62.3418,503,0
+SSPY.US,D,20220708,000000,62.1825,62.1825,62.1825,62.1825,41,0
+SSPY.US,D,20220711,000000,61.5062,61.5062,61.5062,61.5062,3,0
+SSPY.US,D,20220712,000000,61.2333,61.2333,61.2333,61.2333,1,0
+SSPY.US,D,20220713,000000,61.3,61.3,61.0901,61.0901,669,0
+SSPY.US,D,20220714,000000,60.6061,60.6061,60.6061,60.6061,9,0
+SSPY.US,D,20220715,000000,61.4699,61.6013,61.4699,61.6013,103,0
+SSPY.US,D,20220718,000000,62,62,61.18,61.3719,726,0
+SSPY.US,D,20220719,000000,62.5,63.0591,62.5,63.0591,411,0
+SSPY.US,D,20220720,000000,63.3713,63.3713,63.3713,63.3713,12,0
+SSPY.US,D,20220721,000000,63.6955,63.6955,63.6955,63.6955,19,0
+SSPY.US,D,20220722,000000,63.82,63.82,63.2991,63.2991,102,0
+SSPY.US,D,20220725,000000,63.5075,63.5075,63.5075,63.5075,3,0
+SSPY.US,D,20220726,000000,63.0038,63.0038,63.0038,63.0038,27,0
+SSPY.US,D,20220727,000000,63.43,64.2598,63.43,64.2598,150,0
+SSPY.US,D,20220728,000000,64.9274,65.1631,64.9274,65.1631,221,0
+SSPY.US,D,20220729,000000,65.23,65.6784,65.23,65.6784,117,0
+SSPY.US,D,20220801,000000,65.5814,65.5814,65.5814,65.5814,194,0
+SSPY.US,D,20220802,000000,65.1382,65.1382,65.1382,65.1382,161,0
+SSPY.US,D,20220803,000000,65.85,65.8694,65.85,65.8694,317,0
+SSPY.US,D,20220804,000000,65.6267,65.6267,65.5619,65.5619,944,0
+SSPY.US,D,20220805,000000,65.28,65.6469,65.28,65.6469,3711,0
+SSPY.US,D,20220808,000000,65.85,65.85,65.85,65.85,98,0
+SSPY.US,D,20220809,000000,65.43,65.43,65.4229,65.4229,1008,0
+SSPY.US,D,20220810,000000,66.4953,66.763,66.4953,66.763,3127,0
+SSPY.US,D,20220811,000000,67.84,67.84,67.0354,67.0354,800,0
+SSPY.US,D,20220812,000000,67.69,68.0561,67.69,68.0561,929,0
+SSPY.US,D,20220815,000000,68.18,68.239,67.9,68.2384,2110,0
+SSPY.US,D,20220816,000000,68.5418,68.5418,68.5418,68.5418,170,0
+SSPY.US,D,20220817,000000,67.88,67.9386,67.88,67.9386,366,0
+SSPY.US,D,20220818,000000,68.01,68.24,67.9691,68.1389,2051,0
+SSPY.US,D,20220819,000000,67.371,67.371,67.371,67.371,225,0
+SSPY.US,D,20220822,000000,65.9389,65.9389,65.9389,65.9389,47,0
+SSPY.US,D,20220823,000000,65.75,65.87,65.75,65.87,347,0
+SSPY.US,D,20220824,000000,66.2301,66.2301,66.2301,66.2301,1,0
+SSPY.US,D,20220825,000000,66.74,67.0746,66.74,67.0746,243,0
+SSPY.US,D,20220826,000000,65.0994,65.0994,65.0994,65.0994,47,0
+SSPY.US,D,20220829,000000,64.8053,64.8053,64.8053,64.8053,200,0
+SSPY.US,D,20220830,000000,64.0007,64.0007,64.0007,64.0007,53,0
+SSPY.US,D,20220831,000000,63.95,64.01,63.6585,63.6585,1588,0
+SSPY.US,D,20220901,000000,62.9503,63.5825,62.9503,63.5825,773,0
+SSPY.US,D,20220902,000000,63.1015,63.1015,63.1015,63.1015,69,0
+SSPY.US,D,20220906,000000,63.19,63.19,62.8298,62.8298,220,0
+SSPY.US,D,20220907,000000,64.18,64.2541,64.18,64.2541,346,0
+SSPY.US,D,20220908,000000,64.7167,64.7167,64.7167,64.7167,22,0
+SSPY.US,D,20220909,000000,65.62,65.73,65.62,65.692,2971,0
+SSPY.US,D,20220912,000000,66.1653,66.1653,66.1653,66.1653,133,0
+SSPY.US,D,20220913,000000,65.62,65.62,63.6708,63.6708,17,0
+SSPY.US,D,20220914,000000,63.72,63.72,63.6057,63.6057,1493,0
+SSPY.US,D,20220915,000000,63.063,63.1824,63.063,63.1824,1594,0
+SSPY.US,D,20220916,000000,62.25,62.67,62.17,62.67,2916,0
+SSPY.US,D,20220919,000000,63.1269,63.1269,63.1269,63.1269,87,0
+SSPY.US,D,20220920,000000,62.2627,62.2627,62.2112,62.2112,175,0
+SSPY.US,D,20220921,000000,62.51,62.51,61.3706,61.3706,5901,0
+SSPY.US,D,20220922,000000,60.75,60.85,60.54,60.5759,3056,0
+SSPY.US,D,20220923,000000,59.97,59.97,59.3071,59.3071,354,0
+SSPY.US,D,20220926,000000,59.41,59.41,58.6391,58.6391,13711,0
+SSPY.US,D,20220927,000000,59.1,59.11,58.12,58.3999,2772,0
+SSPY.US,D,20220928,000000,59.29,59.8544,59.29,59.8544,449,0
+SSPY.US,D,20220929,000000,58.5943,58.5943,58.5943,58.5943,2,0
+SSPY.US,D,20220930,000000,58.62,58.62,57.8639,57.8639,182,0
+SSPY.US,D,20221003,000000,59.4833,59.4833,59.4833,59.4833,20,0
+SSPY.US,D,20221004,000000,61.37,61.467,61.2999,61.467,701,0
+SSPY.US,D,20221005,000000,61.65,61.65,61.3228,61.3228,467,0
+SSPY.US,D,20221006,000000,60.66,60.7254,60.66,60.7254,329,0
+SSPY.US,D,20221007,000000,59.2267,59.2267,59.2267,59.2267,5,0
+SSPY.US,D,20221010,000000,59,59,58.9569,58.9569,305,0
+SSPY.US,D,20221011,000000,58.7323,58.7323,58.7323,58.7323,47,0
+SSPY.US,D,20221012,000000,58.5171,58.5171,58.5171,58.5171,123,0
+SSPY.US,D,20221013,000000,59.9361,59.9361,59.9361,59.9361,34731,0
+SSPY.US,D,20221014,000000,58.5069,58.5069,58.5069,58.5069,75,0
+SSPY.US,D,20221017,000000,59.6552,59.7483,59.6552,59.7483,178,0
+SSPY.US,D,20221018,000000,60.4626,60.4626,60.4626,60.4626,17,0
+SSPY.US,D,20221019,000000,60.5,60.5,59.96,60.055,6575,0
+SSPY.US,D,20221020,000000,59.5915,59.615,59.32,59.5207,6312,0
+SSPY.US,D,20221021,000000,59.58,60.7822,59.58,60.7822,8539,0
+SSPY.US,D,20221024,000000,61.2,61.3921,61.19,61.3921,2400,0
+SSPY.US,D,20221025,000000,62.5396,62.5396,62.53,62.5396,116,0
+SSPY.US,D,20221026,000000,63.33,63.3855,62.6911,62.6911,5313,0
+SSPY.US,D,20221027,000000,62.9592,62.9592,62.6831,62.6831,488,0
+SSPY.US,D,20221028,000000,63.5884,64.0673,63.5884,64.0673,9363,0
+SSPY.US,D,20221031,000000,63.89,63.8901,63.7844,63.7844,1393,0
+SSPY.US,D,20221101,000000,63.9253,63.9253,63.8903,63.8903,638,0
+SSPY.US,D,20221102,000000,63.52,64,62.4092,62.4092,2150,0
+SSPY.US,D,20221103,000000,62,62.1901,62,62.0757,1319,0
+SSPY.US,D,20221104,000000,62.5,62.9247,62.5,62.9247,687,0
+SSPY.US,D,20221107,000000,63.48,63.48,63.4438,63.4438,910,0
+SSPY.US,D,20221108,000000,63.86,63.86,63.8069,63.8069,459,0
+SSPY.US,D,20221109,000000,63.58,63.58,62.64,62.6412,1245,0
+SSPY.US,D,20221110,000000,65.165,65.7462,65.14,65.7462,1262,0
+SSPY.US,D,20221111,000000,66.0312,66.3709,66.0312,66.3709,548,0
+SSPY.US,D,20221114,000000,66.36,66.36,65.7369,65.7369,11985,0
+SSPY.US,D,20221115,000000,64,66.2841,64,66.2841,572,0
+SSPY.US,D,20221116,000000,65.79,65.79,65.7258,65.7258,358,0
+SSPY.US,D,20221117,000000,65.37,65.4098,65.37,65.4098,200,0
+SSPY.US,D,20221118,000000,65.9456,65.9456,65.9456,65.9456,41,0
+SSPY.US,D,20221121,000000,65.7601,66.01,65.76,65.9926,1755,0
+SSPY.US,D,20221122,000000,66.66,66.9279,66.66,66.9279,102,0
+SSPY.US,D,20221123,000000,67.07,67.1535,67.07,67.1535,228,0
+SSPY.US,D,20221125,000000,67.33,67.33,67.2759,67.2759,110,0
+SSPY.US,D,20221128,000000,66.73,66.73,66.297,66.297,100,0
+SSPY.US,D,20221129,000000,66.44,66.483,66.44,66.483,161,0
+SSPY.US,D,20221130,000000,67.45,67.9539,67.45,67.9539,260,0
+SSPY.US,D,20221201,000000,68.0325,68.14,68.0306,68.0381,558,0
+SSPY.US,D,20221202,000000,67.72,67.9751,67.6701,67.9751,353,0
+SSPY.US,D,20221205,000000,67.83,67.83,66.7266,66.7266,407,0
+SSPY.US,D,20221206,000000,66,66,65.9482,65.9482,640,0
+SSPY.US,D,20221207,000000,66.06,66.07,65.83,65.9225,796,0
+SSPY.US,D,20221208,000000,66.19,66.271,66.19,66.271,118,0
+SSPY.US,D,20221209,000000,66.24,66.24,65.7303,65.7303,3021,0
+SSPY.US,D,20221212,000000,66.33,66.6628,66.06,66.6628,11399,0
+SSPY.US,D,20221213,000000,67.1207,67.1207,67.1207,67.1207,36,0
+SSPY.US,D,20221214,000000,67.46,67.4778,66.46,66.7877,3469,0
+SSPY.US,D,20221215,000000,65.2662,65.2662,65.2662,65.2662,95,0
+SSPY.US,D,20221216,000000,64.71,64.7101,64.6608,64.6608,2245,0
+SSPY.US,D,20221219,000000,62.855,62.9976,62.855,62.9976,1300,0
+SSPY.US,D,20221220,000000,63.21,63.21,63.1853,63.1853,249,0
+SSPY.US,D,20221221,000000,63.62,64.11,63.62,63.9878,5729,0
+SSPY.US,D,20221222,000000,62.84,63.2604,62.4399,63.2604,12679,0
+SSPY.US,D,20221223,000000,63.1822,63.7488,63.1822,63.732,7341,0
+SSPY.US,D,20221227,000000,63.65,63.7543,63.5,63.7543,1249,0
+SSPY.US,D,20221228,000000,63.85,63.85,62.8981,62.8981,2401,0
+SSPY.US,D,20221229,000000,63.935,63.935,63.935,63.935,157,0
+SSPY.US,D,20221230,000000,63.6845,63.6845,63.6845,63.6845,6,0
+SSPY.US,D,20230103,000000,63.36,63.6089,63.155,63.6089,1400,0
+SSPY.US,D,20230104,000000,64.64,64.725,64.33,64.4329,4207,0
+SSPY.US,D,20230105,000000,64.1899,64.19,63.9547,63.9547,1069,0
+SSPY.US,D,20230106,000000,65.57,65.57,65.4507,65.4507,137,0
+SSPY.US,D,20230109,000000,65.4011,65.4011,65.4011,65.4011,29,0
+SSPY.US,D,20230110,000000,65.64,65.8326,65.64,65.8326,1502,0
+SSPY.US,D,20230111,000000,66.4911,66.4911,66.4911,66.4911,105,0
+SSPY.US,D,20230112,000000,66.55,66.88,66.55,66.7237,1605,0
+SSPY.US,D,20230113,000000,66.9201,66.9201,66.9201,66.9201,41,0
+SSPY.US,D,20230117,000000,67.26,67.26,66.7995,66.7995,714,0
+SSPY.US,D,20230118,000000,67.045,67.045,65.7386,65.7386,842,0
+SSPY.US,D,20230119,000000,65.05,65.1179,65.05,65.1179,713,0
+SSPY.US,D,20230120,000000,65.632,66.2258,65.6,66.2258,813,0
+SSPY.US,D,20230123,000000,67.2801,67.2801,67.0569,67.0569,261,0
+SSPY.US,D,20230124,000000,66.9684,66.9684,66.9684,66.9684,6,0
+SSPY.US,D,20230125,000000,66.3252,67.0802,66.3252,67.0802,369,0
+SSPY.US,D,20230126,000000,67.24,67.656,67.24,67.656,2400,0
+SSPY.US,D,20230127,000000,67.75,67.75,67.6798,67.6798,337,0
+SSPY.US,D,20230130,000000,67.45,67.45,66.9814,66.9814,506,0
+SSPY.US,D,20230131,000000,67.41,67.9935,67.37,67.9935,2265,0
+SSPY.US,D,20230201,000000,68.22,68.6299,68.22,68.6299,674,0
+SSPY.US,D,20230202,000000,69.1906,69.1906,69.1906,69.1906,94,0
+SSPY.US,D,20230203,000000,68.5599,68.56,68.4156,68.4156,303,0
+SSPY.US,D,20230206,000000,67.995,67.995,67.9,67.9304,386,0
+SSPY.US,D,20230207,000000,68.6304,68.6304,68.6246,68.6246,319,0
+SSPY.US,D,20230208,000000,67.92,67.92,67.8572,67.8702,2005,0
+SSPY.US,D,20230209,000000,67.5,67.5,67.3878,67.3878,1105,0
+SSPY.US,D,20230210,000000,67.6431,67.6431,67.6431,67.6431,32,0
+SSPY.US,D,20230213,000000,68.3,68.3714,68.3,68.3714,483,0
+SSPY.US,D,20230214,000000,68.4122,68.5,67.8,68.3816,2940,0
+SSPY.US,D,20230215,000000,68.21,68.5422,68.1817,68.5422,267,0
+SSPY.US,D,20230216,000000,68.31,68.31,67.8285,67.8285,253,0
+SSPY.US,D,20230217,000000,67.5,67.6422,67.5,67.6422,480,0
+SSPY.US,D,20230221,000000,66.3553,66.3553,66.3553,66.3553,126,0
+SSPY.US,D,20230222,000000,66.42,66.4875,66.2156,66.2156,405,0
+SSPY.US,D,20230223,000000,66.6098,66.6098,66.4602,66.4602,177,0
+SSPY.US,D,20230224,000000,65.8256,65.8256,65.8256,65.8256,82,0
+SSPY.US,D,20230227,000000,66.1,66.1,65.8824,65.8824,605,0
+SSPY.US,D,20230228,000000,65.7316,65.7316,65.7316,65.7316,86,0
+SSPY.US,D,20230301,000000,66.1,66.1,65.4923,65.4923,96,0
+SSPY.US,D,20230302,000000,65.47,65.9902,65.47,65.9902,326,0
+SSPY.US,D,20230303,000000,66.38,66.8359,66.38,66.8359,1037,0
+SSPY.US,D,20230306,000000,67.0985,67.0985,66.58,66.6025,474,0
+SSPY.US,D,20230307,000000,66.1565,66.1565,65.6022,65.6022,639,0
+SSPY.US,D,20230308,000000,65.72,65.72,65.71,65.7146,532,0
+SSPY.US,D,20230309,000000,65.8,65.8,64.3755,64.3755,492,0
+SSPY.US,D,20230310,000000,63.8,63.97,63.0826,63.0826,1651,0
+SSPY.US,D,20230313,000000,62.49,63,62.49,62.7,3839,0
+SSPY.US,D,20230314,000000,63.34,63.3414,63.34,63.3414,235,0
+SSPY.US,D,20230315,000000,62.47,62.4854,62.47,62.4854,213,0
+SSPY.US,D,20230316,000000,63.3769,63.3769,63.3769,63.3769,30,0
+SSPY.US,D,20230317,000000,62.4368,62.4368,62.4368,62.4368,3199,0
+SSPY.US,D,20230320,000000,63.2105,63.2105,63.2105,63.2105,170,0
+SSPY.US,D,20230321,000000,63.93,63.995,63.69,63.992,2555,0
+SSPY.US,D,20230322,000000,64.03,64.03,62.7924,62.7924,502,0
+SSPY.US,D,20230323,000000,63.0295,63.21,62.5,62.5729,3734,0
+SSPY.US,D,20230324,000000,62.5,62.9129,62.5,62.9129,1674,0
+SSPY.US,D,20230327,000000,63.5,63.5,63.4433,63.4433,649,0
+SSPY.US,D,20230328,000000,63.5426,63.5426,63.5426,63.5426,3,0
+SSPY.US,D,20230329,000000,64.22,64.42,64.22,64.4133,1865,0
+SSPY.US,D,20230330,000000,64.48,64.7129,64.48,64.7129,528,0
+SSPY.US,D,20230331,000000,65.315,65.6411,65.315,65.6411,1573,0
+SSPY.US,D,20230403,000000,65.49,65.8139,65.48,65.8139,561,0
+SSPY.US,D,20230404,000000,65.1664,65.1664,65.1664,65.1664,242,0
+SSPY.US,D,20230405,000000,64.96,65.1251,64.96,65.1251,1569,0
+SSPY.US,D,20230406,000000,64.96,65.16,64.87,65.1025,36584,0
+SSPY.US,D,20230410,000000,65.25,65.4687,65.25,65.4687,704,0
+SSPY.US,D,20230411,000000,65.75,65.945,65.75,65.8756,3165,0
+SSPY.US,D,20230412,000000,65.9225,65.9225,65.4445,65.4445,531,0
+SSPY.US,D,20230413,000000,65.845,66.2,65.845,66.0144,6202,0
+SSPY.US,D,20230414,000000,66.2153,66.2153,65.6895,65.6895,321,0
+SSPY.US,D,20230417,000000,66.0464,66.0464,66.0464,66.0464,32,0
+SSPY.US,D,20230418,000000,66.1561,66.1561,66.1561,66.1561,180,0
+SSPY.US,D,20230419,000000,65.9959,65.9959,65.9959,65.9959,80,0
+SSPY.US,D,20230420,000000,65.9129,65.9499,65.6938,65.6938,356,0
+SSPY.US,D,20230421,000000,65.7447,65.7447,65.7447,65.7447,2,0
+SSPY.US,D,20230424,000000,65.84,65.9012,65.84,65.9012,214,0
+SSPY.US,D,20230425,000000,65.48,65.48,64.8728,64.8728,852,0
+SSPY.US,D,20230426,000000,64.3063,64.3063,64.3063,64.3063,2,0
+SSPY.US,D,20230427,000000,64.83,65.3117,64.83,65.3117,318,0
+SSPY.US,D,20230428,000000,65.9,65.9436,65.9,65.9436,585,0
+SSPY.US,D,20230501,000000,65.9239,65.9239,65.9239,65.9239,122,0
+SSPY.US,D,20230502,000000,65.1022,65.1022,65.01,65.0124,696,0
+SSPY.US,D,20230503,000000,65.04,65.04,64.5159,64.5159,171,0
+SSPY.US,D,20230504,000000,63.865,63.865,63.865,63.865,13,0
+SSPY.US,D,20230505,000000,64.5879,64.8564,64.5879,64.8564,156,0
+SSPY.US,D,20230508,000000,64.789,64.789,64.7351,64.7351,173,0
+SSPY.US,D,20230509,000000,64.45,64.5114,64.45,64.5114,413,0
+SSPY.US,D,20230510,000000,64.4994,64.4994,64.4994,64.4994,14,0
+SSPY.US,D,20230511,000000,64.2388,64.2388,64.2388,64.2388,14,0
+SSPY.US,D,20230512,000000,63.965,64.3063,63.965,64.3063,9621,0
+SSPY.US,D,20230515,000000,64.6096,64.6096,64.6096,64.6096,4,0
+SSPY.US,D,20230516,000000,64.14,64.14,63.8086,63.8086,1535,0
+SSPY.US,D,20230517,000000,64.5676,64.5676,64.5676,64.5676,133,0
+SSPY.US,D,20230518,000000,65.1248,65.1248,65.1248,65.1248,6,0
+SSPY.US,D,20230519,000000,64.9811,64.9811,64.9811,64.9811,3,0
+SSPY.US,D,20230522,000000,64.97,64.97,64.965,64.965,354,0
+SSPY.US,D,20230523,000000,64.88,64.88,64.3918,64.3918,154,0
+SSPY.US,D,20230524,000000,63.7477,63.7477,63.7477,63.7477,18,0
+SSPY.US,D,20230525,000000,63.6899,63.7797,63.6899,63.7797,106,0
+SSPY.US,D,20230526,000000,64.3283,64.3283,64.3283,64.3283,2,0
+SSPY.US,D,20230530,000000,64.1453,64.1453,64.1453,64.1453,19,0
+SSPY.US,D,20230531,000000,63.55,63.6595,63.55,63.6595,285,0
+SSPY.US,D,20230601,000000,64.1198,64.1198,64.1198,64.1198,31,0
+SSPY.US,D,20230602,000000,65.46,65.46,65.46,65.46,194,0
+SSPY.US,D,20230605,000000,65.3,65.3,65.284,65.284,128,0
+SSPY.US,D,20230606,000000,65.6,65.64,65.52,65.6172,1469,0
+SSPY.US,D,20230607,000000,65.9513,65.9513,65.9513,65.9513,16,0
+SSPY.US,D,20230608,000000,66.0668,66.0668,66.0668,66.0668,2,0
+SSPY.US,D,20230609,000000,66.212,66.212,65.922,66.0032,10498,0
+SSPY.US,D,20230612,000000,66.4368,66.4368,66.4368,66.4368,210,0
+SSPY.US,D,20230613,000000,67.11,67.16,67.0386,67.0386,305,0
+SSPY.US,D,20230614,000000,66.81,66.8387,66.81,66.8387,226,0
+SSPY.US,D,20230615,000000,67.36,67.601,67.326,67.601,446,0
+SSPY.US,D,20230616,000000,67.9,67.9,67.49,67.49,3670,0
+SSPY.US,D,20230620,000000,66.9061,66.9061,66.9061,66.9061,9,0
+SSPY.US,D,20230621,000000,66.85,66.97,66.8341,66.8341,2475,0
+SSPY.US,D,20230622,000000,66.6071,66.6071,66.6071,66.6071,152,0
+SSPY.US,D,20230623,000000,66.33,66.33,66.1273,66.1273,2486,0
+SSPY.US,D,20230626,000000,66.22,66.6,66.22,66.4392,4762,0
+SSPY.US,D,20230627,000000,66.8854,67.218,66.8853,67.218,5706,0
+SSPY.US,D,20230628,000000,67,67.0777,66.91,66.992,10204,0
+SSPY.US,D,20230629,000000,67.355,67.474,67.32,67.474,7809,0
+SSPY.US,D,20230630,000000,67.91,68.1953,67.9,68.1953,5010,0
+SSPY.US,D,20230703,000000,67.38,68.366,67.38,68.366,702,0
+SSPY.US,D,20230705,000000,68.07,68.0836,68.07,68.0836,374,0
+SSPY.US,D,20230706,000000,67.44,67.5626,67.09,67.5626,1286,0
+SSPY.US,D,20230707,000000,67.6329,67.6329,67.6329,67.6329,42,0
+SSPY.US,D,20230710,000000,68.14,68.15,68.14,68.15,286,0
+SSPY.US,D,20230711,000000,68.57,68.9502,68.56,68.9502,2619,0
+SSPY.US,D,20230712,000000,69.23,69.345,69.23,69.2542,800,0
+SSPY.US,D,20230713,000000,69.5828,69.5828,69.5828,69.5828,6,0
+SSPY.US,D,20230714,000000,69.27,69.27,69.1199,69.1199,415,0
+SSPY.US,D,20230717,000000,69.3229,69.3229,69.3229,69.3229,7,0
+SSPY.US,D,20230718,000000,69.68,69.6941,69.68,69.6941,252,0
+SSPY.US,D,20230719,000000,70.11,70.11,70.0862,70.0862,540,0
+SSPY.US,D,20230720,000000,69.9999,69.9999,69.9999,69.9999,67,0
+SSPY.US,D,20230721,000000,70.31,70.31,70.1453,70.1453,456,0
+SSPY.US,D,20230724,000000,70.3954,70.3954,70.23,70.3333,363,0
+SSPY.US,D,20230725,000000,70.5,70.5,70.4012,70.4012,151,0
+SSPY.US,D,20230726,000000,70.439,70.439,70.439,70.439,115,0
+SSPY.US,D,20230727,000000,70.4033,70.4033,69.9704,69.9704,1058,0
+SSPY.US,D,20230728,000000,70.3451,70.3451,70.3451,70.3451,72,0
+SSPY.US,D,20230731,000000,70.66,70.66,70.502,70.502,228,0
+SSPY.US,D,20230801,000000,70.332,70.332,70.3205,70.3205,634,0
+SSPY.US,D,20230802,000000,69.6901,69.7144,69.6901,69.7144,157,0
+SSPY.US,D,20230803,000000,69.51,69.6,69.51,69.5273,430,0
+SSPY.US,D,20230804,000000,69.61,69.61,69.0599,69.0599,385,0
+SSPY.US,D,20230807,000000,69.6592,69.6592,69.6592,69.6592,23,0
+SSPY.US,D,20230808,000000,69.03,69.4439,69.03,69.4439,3493,0
+SSPY.US,D,20230809,000000,69.2836,69.2836,69.2836,69.2836,4,0
+SSPY.US,D,20230810,000000,69.8953,69.8953,69.1719,69.1719,525,0
+SSPY.US,D,20230811,000000,69.2,69.2,69.17,69.17,2356,0
+SSPY.US,D,20230814,000000,69.168,69.168,69.168,69.168,7,0
+SSPY.US,D,20230815,000000,68.351,68.351,68.351,68.351,66,0
+SSPY.US,D,20230816,000000,67.8884,67.8884,67.8884,67.8884,2,0
+SSPY.US,D,20230817,000000,67.3381,67.3381,67.3381,67.3381,52,0
+SSPY.US,D,20230818,000000,67.3796,67.3796,67.3796,67.3796,14,0
+SSPY.US,D,20230821,000000,67.5,67.5,67.01,67.4409,4013,0
+SSPY.US,D,20230822,000000,67.2783,67.2783,67.13,67.1723,875,0
+SSPY.US,D,20230823,000000,67.2,67.64,67.19,67.5997,5800,0
+SSPY.US,D,20230824,000000,67.0408,67.0408,67.0408,67.0408,46,0
+SSPY.US,D,20230825,000000,67.3465,67.3465,67.3465,67.3465,30,0
+SSPY.US,D,20230828,000000,67.8147,67.8147,67.8147,67.8147,67,0
+SSPY.US,D,20230829,000000,68.531,68.531,68.531,68.531,1,0
+SSPY.US,D,20230830,000000,68.7,68.85,68.7,68.85,10062,0
+SSPY.US,D,20230831,000000,68.79,68.81,68.5827,68.5827,4740,0
+SSPY.US,D,20230901,000000,68.7811,68.7811,68.7811,68.7811,3,0
+SSPY.US,D,20230905,000000,68.0796,68.0796,68.0796,68.0796,68,0
+SSPY.US,D,20230906,000000,67.895,67.895,67.7971,67.7971,156,0
+SSPY.US,D,20230907,000000,67.57,67.72,67.4828,67.6234,795,0
+SSPY.US,D,20230908,000000,67.7359,67.7359,67.7359,67.7359,52,0
+SSPY.US,D,20230911,000000,67.9488,67.9488,67.8572,67.8572,302,0
+SSPY.US,D,20230912,000000,67.7802,67.7802,67.7802,67.7802,3902,0
+SSPY.US,D,20230913,000000,67.6,67.628,67.5647,67.5647,545,0
+SSPY.US,D,20230914,000000,68.13,68.2985,68.13,68.2985,3039,0
+SSPY.US,D,20230915,000000,67.75,67.76,67.68,67.68,3455,0
+SSPY.US,D,20230918,000000,67.68,67.68,67.5965,67.5965,904,0
+SSPY.US,D,20230919,000000,67.3,67.4748,67.28,67.4748,354,0
+SSPY.US,D,20230920,000000,67.2451,67.2451,67.2451,67.2451,2,0
+SSPY.US,D,20230921,000000,66.57,66.57,66.2347,66.2347,1037,0
+SSPY.US,D,20230922,000000,65.9797,65.9797,65.9797,65.9797,15,0
+SSPY.US,D,20230925,000000,65.9493,66.11,65.9493,66.0847,552,0
+SSPY.US,D,20230926,000000,65.2067,65.2067,65.2067,65.2067,35,0
+SSPY.US,D,20230927,000000,65.09,65.143,64.98,65.143,2593,0
+SSPY.US,D,20230928,000000,65.5585,65.5585,65.5585,65.5585,4,0
+SSPY.US,D,20230929,000000,65.384,65.384,65.384,65.384,3,0
+SSPY.US,D,20231002,000000,64.5,64.7393,64.5,64.7393,325,0
+SSPY.US,D,20231003,000000,63.9384,63.9384,63.9384,63.9384,132,0
+SSPY.US,D,20231004,000000,63.62,64.2827,63.62,64.2827,1476,0
+SSPY.US,D,20231005,000000,64.13,64.13,64.08,64.08,228,0
+SSPY.US,D,20231006,000000,63.7399,64.4988,63.7399,64.4988,172,0
+SSPY.US,D,20231009,000000,64.9333,64.9333,64.9333,64.9333,78,0
+SSPY.US,D,20231010,000000,65.4422,65.4422,65.4422,65.4422,105,0
+SSPY.US,D,20231011,000000,65.46,65.5882,65.46,65.5882,418,0
+SSPY.US,D,20231012,000000,65.275,65.275,64.8264,64.8264,605,0
+SSPY.US,D,20231013,000000,64.6964,64.6964,64.6964,64.6964,135,0
+SSPY.US,D,20231016,000000,65.587,65.587,65.587,65.587,4,0
+SSPY.US,D,20231017,000000,65.8851,65.8851,65.8851,65.8851,17,0
+SSPY.US,D,20231018,000000,65.046,65.046,65.046,65.046,53,0
+SSPY.US,D,20231019,000000,64.3293,64.3293,64.3293,64.3293,41,0
+SSPY.US,D,20231020,000000,63.5359,63.5359,63.5359,63.5359,9,0
+SSPY.US,D,20231023,000000,63.11,63.4306,63.11,63.1373,816,0
+SSPY.US,D,20231024,000000,63.5642,63.5642,63.5642,63.5642,2,0
+SSPY.US,D,20231025,000000,62.96,62.96,62.9176,62.9176,202,0
+SSPY.US,D,20231026,000000,62.7484,62.7484,62.7484,62.7484,139,0
+SSPY.US,D,20231027,000000,61.9171,61.9171,61.9171,61.9171,99,0
+SSPY.US,D,20231030,000000,62.0107,62.5249,62.0107,62.5249,2350,0
+SSPY.US,D,20231031,000000,62.98,62.9983,62.95,62.9983,1130,0
+SSPY.US,D,20231101,000000,63.18,63.1825,63.18,63.1825,108,0
+SSPY.US,D,20231102,000000,64.22,64.4588,64.18,64.4588,1102,0
+SSPY.US,D,20231103,000000,65.57,65.6003,65.3724,65.3724,554,0
+SSPY.US,D,20231106,000000,65.28,65.28,65.0614,65.0614,269,0
+SSPY.US,D,20231107,000000,65.02,65.02,64.9884,64.9884,102,0
+SSPY.US,D,20231108,000000,64.94,64.9699,64.8398,64.8398,3604,0
+SSPY.US,D,20231109,000000,64.3323,64.3323,64.3323,64.3323,3,0
+SSPY.US,D,20231110,000000,65.0975,65.0975,65.0975,65.0975,7,0
+SSPY.US,D,20231113,000000,65.0118,65.0118,65.0118,65.0118,146,0
+SSPY.US,D,20231114,000000,66.64,66.8512,66.6309,66.6309,4060,0
+SSPY.US,D,20231115,000000,67.0201,67.4199,67.0159,67.0159,29078,0
+SSPY.US,D,20231116,000000,66.605,66.64,66.48,66.64,4983,0
+SSPY.US,D,20231117,000000,66.9219,66.9943,66.89,66.9943,4435,0
+SSPY.US,D,20231120,000000,67.01,67.34,66.9,67.2462,7991,0
+SSPY.US,D,20231121,000000,67.09,67.15,66.98,67.0766,4085,0
+SSPY.US,D,20231122,000000,67.36,67.4373,67.25,67.4373,3517,0
+SSPY.US,D,20231124,000000,67.49,67.6171,67.49,67.6171,988,0
+SSPY.US,D,20231127,000000,67.45,67.52,67.44,67.4874,2103,0
+SSPY.US,D,20231128,000000,67.4742,67.4742,67.4742,67.4742,32,0
+SSPY.US,D,20231129,000000,67.621,67.621,67.621,67.621,159,0
+SSPY.US,D,20231130,000000,68.1897,68.1897,68.1897,68.1897,39,0
+SSPY.US,D,20231201,000000,69.1522,69.1522,69.1522,69.1522,43,0
+SSPY.US,D,20231204,000000,69.18,69.18,69.06,69.1651,549,0
+SSPY.US,D,20231205,000000,69.77,69.77,68.5702,68.5702,2156,0
+SSPY.US,D,20231206,000000,69.51,69.51,68.5484,68.5484,1274,0
+SSPY.US,D,20231207,000000,69.46,69.46,68.8424,68.9429,704,0
+SSPY.US,D,20231208,000000,69.65,69.65,69.03,69.1468,1150,0
+SSPY.US,D,20231211,000000,70.05,70.05,69.72,69.7364,378,0
+SSPY.US,D,20231212,000000,70.49,70.49,69.775,69.8399,1430,0
+SSPY.US,D,20231213,000000,71.07,71.2534,71.02,71.2534,2269,0
+SSPY.US,D,20231214,000000,72,72,71.9679,71.9679,1162,0
+SSPY.US,D,20231215,000000,71.6,71.6,71.58,71.58,2434,0
+SSPY.US,D,20231218,000000,70.413,70.413,70.413,70.413,8,0
+SSPY.US,D,20231219,000000,70.9,71.0147,70.9,71.0147,1294,0
+SSPY.US,D,20231220,000000,71.05,71.09,69.907,69.907,1165,0
+SSPY.US,D,20231221,000000,70.6603,70.6603,70.6603,70.6603,178,0
+SSPY.US,D,20231222,000000,71.0988,71.0988,70.829,70.829,3106,0
+SSPY.US,D,20231226,000000,71,71.2494,71,71.2494,715,0
+SSPY.US,D,20231227,000000,71.31,71.3101,71.2447,71.2447,9097,0
+SSPY.US,D,20231228,000000,71.34,71.43,71.33,71.3757,3115,0
+SSPY.US,D,20231229,000000,71.0601,71.1477,71.0601,71.1477,731,0
+SSPY.US,D,20240102,000000,71.17,71.55,71.09,71.32,3312,0
+SSPY.US,D,20240103,000000,70.71,70.71,70.385,70.385,226,0
+SSPY.US,D,20240104,000000,70.49,70.49,70.2042,70.2042,3541,0
+SSPY.US,D,20240105,000000,70.275,70.3805,70.2225,70.3805,346,0
+SSPY.US,D,20240108,000000,71.084,71.084,71.084,71.084,26,0
+SSPY.US,D,20240109,000000,70.66,70.874,70.66,70.8153,1207,0
+SSPY.US,D,20240110,000000,70.8651,70.8651,70.8651,70.8651,11,0
+SSPY.US,D,20240111,000000,70.66,70.77,70.61,70.7333,3098,0
+SSPY.US,D,20240112,000000,70.49,70.5699,70.49,70.5699,9151,0
+SSPY.US,D,20240116,000000,70.18,70.18,70.065,70.1256,1094,0
+SSPY.US,D,20240117,000000,69.6305,69.6305,69.6305,69.6305,72,0
+SSPY.US,D,20240118,000000,69.9109,69.9109,69.9109,69.9109,17,0
+SSPY.US,D,20240119,000000,70.31,70.3974,70.31,70.3974,510,0
+SSPY.US,D,20240122,000000,70.88,70.88,70.7434,70.7434,216,0
+SSPY.US,D,20240123,000000,70.82,71,70.82,70.8403,477,0
+SSPY.US,D,20240124,000000,70.5296,70.5296,70.5296,70.5296,35,0
+SSPY.US,D,20240125,000000,70.91,71.1809,70.91,71.1809,597,0
+SSPY.US,D,20240126,000000,71.3125,71.3125,71.3125,71.3125,102,0
+SSPY.US,D,20240129,000000,71.748,71.748,71.748,71.748,86,0
+SSPY.US,D,20240130,000000,71.93,71.93,71.8944,71.8944,3194,0
+SSPY.US,D,20240131,000000,71.02,71.061,70.95,71.061,5884,0
+SSPY.US,D,20240201,000000,71.777,71.777,71.777,71.777,12,0
+SSPY.US,D,20240202,000000,71.8,71.9312,71.8,71.85,906,0
+SSPY.US,D,20240205,000000,71.53,71.53,70.99,71.3133,3301,0
+SSPY.US,D,20240206,000000,71.44,71.518,71.44,71.518,385,0
+SSPY.US,D,20240207,000000,71.8584,71.8584,71.8053,71.8053,1528,0
+SSPY.US,D,20240208,000000,71.9794,71.9794,71.9794,71.9794,9,0
+SSPY.US,D,20240209,000000,72.0964,72.0964,72.0964,72.0964,33,0
+SSPY.US,D,20240212,000000,72.5275,72.5275,72.5275,72.5275,220,0
+SSPY.US,D,20240213,000000,71.3282,71.3282,71.3282,71.3282,97,0
+SSPY.US,D,20240214,000000,71.73,71.9244,71.73,71.9244,646,0
+SSPY.US,D,20240215,000000,72.69,72.76,72.69,72.7403,789,0
+SSPY.US,D,20240216,000000,72.4207,72.4207,72.4207,72.4207,5,0
+SSPY.US,D,20240220,000000,72.2,72.2,72.1999,72.1999,391,0
+SSPY.US,D,20240221,000000,72.4197,72.4197,72.4197,72.4197,72,0
+SSPY.US,D,20240222,000000,72.82,73.2134,72.8,73.2134,5678,0
+SSPY.US,D,20240223,000000,73.2978,73.43,73.2978,73.3899,644,0
+SSPY.US,D,20240226,000000,73.1451,73.1451,73.1451,73.1451,122,0
+SSPY.US,D,20240227,000000,73.24,73.4053,73.24,73.4053,228,0
+SSPY.US,D,20240228,000000,73.3816,73.3816,73.3596,73.3596,392,0
+SSPY.US,D,20240229,000000,73.36,73.8322,73.36,73.8322,819,0
+SSPY.US,D,20240301,000000,74.1827,74.1827,74.1827,74.1827,75,0
+SSPY.US,D,20240304,000000,74.2001,74.3755,74.2001,74.2244,6701,0
+SSPY.US,D,20240305,000000,74.1,74.138,73.9213,73.9213,1711,0
+SSPY.US,D,20240306,000000,74.16,74.3528,74.14,74.3528,5313,0
+SSPY.US,D,20240307,000000,74.78,74.9305,74.3401,74.9305,12733,0
+SSPY.US,D,20240308,000000,74.7416,74.7416,74.7416,74.7416,16,0
+SSPY.US,D,20240311,000000,74.7856,74.8675,74.73,74.861,10397,0
+SSPY.US,D,20240312,000000,75.0725,75.1846,74.9,75.1846,2619,0
+SSPY.US,D,20240313,000000,75.28,75.2801,75.2399,75.2399,656,0
+SSPY.US,D,20240314,000000,74.29,74.585,74.29,74.585,102,0
+SSPY.US,D,20240315,000000,74.429,74.429,74.429,74.429,2894,0
+SSPY.US,D,20240318,000000,74.7,74.725,74.563,74.563,977,0
+SSPY.US,D,20240319,000000,75.0732,75.0732,75.0732,75.0732,101,0
+SSPY.US,D,20240320,000000,74.93,75.6381,74.93,75.6381,366,0
+SSPY.US,D,20240321,000000,76.22,76.22,76.1476,76.1476,1004,0
+SSPY.US,D,20240322,000000,75.8799,75.8799,75.7424,75.7424,280,0
+SSPY.US,D,20240325,000000,75.7399,75.7399,75.5838,75.5838,1866,0
+SSPY.US,D,20240326,000000,75.58,75.58,75.4912,75.4912,201,0
+SSPY.US,D,20240327,000000,76.07,76.5217,76.07,76.5217,2074,0
+SSPY.US,D,20240328,000000,76.9831,76.9831,76.9831,76.9831,89,0
+SSPY.US,D,20240401,000000,76.5797,76.5797,76.5315,76.5315,264,0
+SSPY.US,D,20240402,000000,75.7,75.86,75.7,75.8164,570,0
+SSPY.US,D,20240403,000000,75.902,75.902,75.902,75.902,79,0
+SSPY.US,D,20240404,000000,76.24,76.24,74.95,75.1462,1139,0
+SSPY.US,D,20240405,000000,75.5972,75.5972,75.5972,75.5972,50,0
+SSPY.US,D,20240408,000000,75.75,75.75,75.663,75.663,236,0
+SSPY.US,D,20240409,000000,75.66,75.8589,75.66,75.8589,118,0
+SSPY.US,D,20240410,000000,75,75,74.8855,74.8855,124,0
+SSPY.US,D,20240411,000000,74.8262,74.8262,74.8262,74.8262,23,0
+SSPY.US,D,20240412,000000,73.6029,73.6029,73.6029,73.6029,13,0
+SSPY.US,D,20240415,000000,73.0297,73.0297,73.0297,73.0297,145,0
+SSPY.US,D,20240416,000000,72.8,72.8237,72.7,72.7282,887,0
+SSPY.US,D,20240417,000000,72.582,72.582,72.5768,72.5768,132,0
+SSPY.US,D,20240418,000000,72.566,72.566,72.566,72.566,4,0
+SSPY.US,D,20240419,000000,72.8131,72.8131,72.8131,72.8131,28,0
+SSPY.US,D,20240422,000000,73.3419,73.3419,73.3419,73.3419,107,0
+SSPY.US,D,20240423,000000,73.9535,73.9535,73.9535,73.9535,242,0
+SSPY.US,D,20240424,000000,74.2006,74.2006,74.2006,74.2006,96,0
+SSPY.US,D,20240425,000000,73.938,73.938,73.3001,73.9365,1631,0
+SSPY.US,D,20240426,000000,74.0793,74.0793,74.0793,74.0793,99,0
+SSPY.US,D,20240429,000000,74.59,74.59,74.29,74.4975,1784,0
+SSPY.US,D,20240430,000000,73.6,73.6,73.4751,73.4751,328,0
+SSPY.US,D,20240501,000000,73.0522,73.0522,73.0522,73.0522,47,0
+SSPY.US,D,20240502,000000,73.4528,73.4528,73.4528,73.4528,4,0
+SSPY.US,D,20240503,000000,74.0456,74.0456,74.0456,74.0456,86,0
+SSPY.US,D,20240506,000000,74.3,74.5039,74.3,74.5039,351,0
+SSPY.US,D,20240507,000000,74.87,74.875,74.7594,74.7594,4840,0
+SSPY.US,D,20240508,000000,74.808,74.808,74.55,74.7457,2244,0
+SSPY.US,D,20240509,000000,75.04,75.3412,74.942,75.3412,434,0
+SSPY.US,D,20240510,000000,75.5152,75.5152,75.5152,75.5152,4,0
+SSPY.US,D,20240513,000000,75.4,75.4451,75.4,75.4451,1199,0
+SSPY.US,D,20240514,000000,75.62,75.7531,75.4,75.7531,1476,0
+SSPY.US,D,20240515,000000,75.88,76.269,75.88,76.269,377,0
+SSPY.US,D,20240516,000000,76.284,76.284,76.284,76.284,17,0
+SSPY.US,D,20240517,000000,76.33,76.33,76.2698,76.2698,209,0
+SSPY.US,D,20240520,000000,76.19,76.226,76.13,76.226,7369,0
+SSPY.US,D,20240521,000000,76.2068,76.2068,76.2068,76.2068,9,0
+SSPY.US,D,20240522,000000,75.9257,75.9257,75.9257,75.9257,35,0
+SSPY.US,D,20240523,000000,75.62,75.6968,74.96,75.0522,882,0
+SSPY.US,D,20240524,000000,75.469,75.469,75.469,75.469,64,0
+SSPY.US,D,20240528,000000,75.0022,75.0022,75.0022,75.0022,54,0
+SSPY.US,D,20240529,000000,74.44,74.44,74.2043,74.2043,153,0
+SSPY.US,D,20240530,000000,74.4759,74.4759,74.4759,74.4759,271,0
+SSPY.US,D,20240531,000000,74.69,75.4657,74.69,75.4657,1239,0
+SSPY.US,D,20240603,000000,75.1467,75.1899,75.1467,75.1467,182,0
+SSPY.US,D,20240604,000000,74.9964,74.9964,74.9964,74.9964,4,0
+SSPY.US,D,20240605,000000,75.4542,75.4542,75.4542,75.4542,8,0
+SSPY.US,D,20240606,000000,75.3198,75.3198,75.3198,75.3198,112,0
+SSPY.US,D,20240607,000000,75.1278,75.1278,75.1278,75.1278,89,0
+SSPY.US,D,20240610,000000,75.3094,75.3094,75.3094,75.3094,11,0
+SSPY.US,D,20240611,000000,74.9201,75.0345,74.9201,75.0345,165,0
+SSPY.US,D,20240612,000000,75.4701,75.55,75.3434,75.3434,904,0
+SSPY.US,D,20240613,000000,75.1892,75.1892,75.1892,75.1892,21,0
+SSPY.US,D,20240614,000000,74.7013,74.7013,74.7013,74.7013,85,0
+SSPY.US,D,20240617,000000,75.11,75.3599,75.11,75.3599,546,0
+SSPY.US,D,20240618,000000,75.38,75.5228,75.38,75.5228,1453,0
+SSPY.US,D,20240620,000000,75.5556,75.5556,75.5556,75.5556,180,0
+SSPY.US,D,20240621,000000,75.03,75.47,75.03,75.47,2119,0
+SSPY.US,D,20240624,000000,76.27,76.27,76.0956,76.0956,668,0
+SSPY.US,D,20240625,000000,75.42,75.5422,75.42,75.5422,3111,0
+SSPY.US,D,20240626,000000,75.01,75.2644,75.01,75.2644,1701,0
+SSPY.US,D,20240627,000000,75.27,75.27,75.0906,75.0906,501,0
+SSPY.US,D,20240628,000000,75.16,75.34,74.95,75.0678,19438,0
+SSPY.US,D,20240701,000000,74.6,74.7086,74.6,74.7086,687,0
+SSPY.US,D,20240702,000000,74.8,74.9247,74.8,74.9247,2535,0
+SSPY.US,D,20240703,000000,74.9953,74.9953,74.9953,74.9953,8,0
+SSPY.US,D,20240705,000000,74.983,74.983,74.983,74.983,125,0
+SSPY.US,D,20240708,000000,75.0226,75.0226,75.0226,75.0226,227,0
+SSPY.US,D,20240709,000000,75.09,75.0901,74.9103,74.9103,564,0
+SSPY.US,D,20240710,000000,75.5296,75.5296,75.5296,75.5296,61,0
+SSPY.US,D,20240711,000000,76.1191,76.2583,76.1191,76.2583,281,0
+SSPY.US,D,20240712,000000,76.53,77.1641,76.53,76.8846,294,0
+SSPY.US,D,20240715,000000,76.88,77.0545,76.8244,76.8244,5803,0
+SSPY.US,D,20240716,000000,77.6284,78.0826,76.8,78.0826,1595,0
+SSPY.US,D,20240717,000000,78.0492,78.0492,77.7907,77.7907,226,0
+SSPY.US,D,20240718,000000,77.1,77.1368,77.1,77.1368,294,0
+SSPY.US,D,20240719,000000,76.533,76.533,76.533,76.533,81,0
+SSPY.US,D,20240722,000000,77.096,77.096,77.096,77.096,99,0
+SSPY.US,D,20240723,000000,76.72,76.72,76.72,76.72,10,0
+SSPY.US,D,20240724,000000,75.8779,75.8779,75.8779,75.8779,34,0
+SSPY.US,D,20240725,000000,76.1156,76.1156,76.1156,76.1156,18,0
+SSPY.US,D,20240726,000000,77.115,77.115,77.115,77.115,72,0
+SSPY.US,D,20240729,000000,77.473,77.473,77.3442,77.3442,531,0
+SSPY.US,D,20240730,000000,77.7311,77.7311,77.7311,77.7311,89,0
+SSPY.US,D,20240731,000000,78.1052,78.1052,78.1052,78.1052,178,0
+SSPY.US,D,20240801,000000,77.1213,77.1213,77.1213,77.1213,153,0
+SSPY.US,D,20240802,000000,76.76,76.76,75.35,75.8934,1138,0
+SSPY.US,D,20240805,000000,73.74,74.5,73.74,74.0736,3044,0
+SSPY.US,D,20240806,000000,74.39,74.8661,74.39,74.8661,273,0
+SSPY.US,D,20240807,000000,74.2855,74.2855,74.2855,74.2855,40,0
+SSPY.US,D,20240808,000000,74.67,75.6027,74.67,75.6027,193,0
+SSPY.US,D,20240809,000000,75.57,75.8048,75.57,75.8048,372,0
+SSPY.US,D,20240812,000000,75.3942,75.3942,75.3942,75.3942,185,0
+SSPY.US,D,20240813,000000,76.2888,76.2888,76.2888,76.2888,191,0
+SSPY.US,D,20240814,000000,76.5161,76.5161,76.5161,76.5161,5,0
+SSPY.US,D,20240815,000000,77.4428,77.4428,77.4428,77.4428,257,0
+SSPY.US,D,20240816,000000,77.63,77.63,77.62,77.62,1331,0
+SSPY.US,D,20240819,000000,78.2004,78.2004,78.2004,78.2004,206,0
+SSPY.US,D,20240820,000000,77.95,78.0103,77.86,77.86,5652,0
+SSPY.US,D,20240821,000000,78.4776,78.5645,78.4776,78.5645,460,0
+SSPY.US,D,20240822,000000,78.13,78.13,78.11,78.11,380,0
+SSPY.US,D,20240823,000000,79.1,79.1,79.1,79.1,304,0
+SSPY.US,D,20240826,000000,79.3,79.3,79.28,79.28,669,0
+SSPY.US,D,20240827,000000,79.04,79.0403,79.03,79.04,3497,0
+SSPY.US,D,20240828,000000,78.76,78.79,78.75,78.78,14398,0
+SSPY.US,D,20240829,000000,79.2657,79.2657,79.0705,79.0705,109,0
+SSPY.US,D,20240830,000000,79.7543,79.7543,79.7543,79.7543,10,0
+SSPY.US,D,20240903,000000,79.37,79.37,78.0269,78.0269,315,0
+SSPY.US,D,20240904,000000,78.59,78.82,78.3,78.6144,52661,0
+SSPY.US,D,20240905,000000,77.93,78.05,77.9,78.05,1798,0
+SSPY.US,D,20240906,000000,77.45,77.45,77.18,77.18,959,0
+SSPY.US,D,20240909,000000,77.64,78.2,77.64,77.936,2930,0
+SSPY.US,D,20240910,000000,77.82,77.9,77.39,77.8908,15423,0
+SSPY.US,D,20240911,000000,77.05,77.92,76.94,77.92,8598,0
+SSPY.US,D,20240912,000000,77.8,78.429,77.8,78.429,351,0
+SSPY.US,D,20240913,000000,79.19,79.29,79.075,79.2467,4422,0
+SSPY.US,D,20240916,000000,79.62,79.63,79.42,79.62,3773,0
+SSPY.US,D,20240917,000000,79.89,79.89,79.8091,79.8091,137,0
+SSPY.US,D,20240918,000000,79.76,79.99,79.55,79.55,826,0
+SSPY.US,D,20240919,000000,80.5915,80.5915,80.43,80.43,788,0
+SSPY.US,D,20240920,000000,80.135,80.135,79.63,79.63,2545,0
+SSPY.US,D,20240923,000000,80.35,80.78,80.1,80.6004,1857,0
+SSPY.US,D,20240924,000000,80.53,80.6688,80.43,80.6688,791,0
+SSPY.US,D,20240925,000000,80.26,80.518,80.05,80.2294,1143,0
+SSPY.US,D,20240926,000000,78.6216,78.6216,78.33,78.5761,1235,0
+SSPY.US,D,20240927,000000,79.1699,79.17,78.985,79.0331,6078,0
+SSPY.US,D,20241001,000000,78.67,78.7124,78.66,78.7124,2054,0
+SSPY.US,D,20241002,000000,78.56,78.7,78.46,78.48,5874,0
+SSPY.US,D,20241003,000000,78.26,78.46,78.07,78.17,6918,0
+SSPY.US,D,20241004,000000,78.62,78.83,78.6,78.82,5801,0
+SSPY.US,D,20241007,000000,78.7,78.7,78.11,78.11,3032,0
+SSPY.US,D,20241008,000000,78.432,78.432,78.432,78.432,44,0
+SSPY.US,D,20241009,000000,78.99,78.99,78.899,78.899,265,0
+SSPY.US,D,20241010,000000,78.77,78.77,78.6107,78.6107,6376,0
+SSPY.US,D,20241011,000000,79.3327,79.3327,79.3327,79.3327,75,0
+SSPY.US,D,20241014,000000,79.645,79.8713,79.645,79.8713,16566,0
+SSPY.US,D,20241015,000000,79.5199,79.5199,79.5199,79.5199,43,0
+SSPY.US,D,20241016,000000,79.81,80.0819,79.81,80.0819,874,0
+SSPY.US,D,20241017,000000,79.9338,79.9338,79.9338,79.9338,55,0
+SSPY.US,D,20241018,000000,79.8,80.03,79.8,79.98,6759,0
+SSPY.US,D,20241021,000000,79.4009,79.4009,79.4009,79.4009,382,0
+SSPY.US,D,20241022,000000,79.1082,79.1364,79.1082,79.1364,366,0
+SSPY.US,D,20241023,000000,78.68,78.7081,78.68,78.7081,489,0
+SSPY.US,D,20241024,000000,78.7673,78.7731,78.6601,78.7731,900,0
+SSPY.US,D,20241025,000000,78.5402,78.6449,78.4662,78.4662,2214,0
+SSPY.US,D,20241028,000000,78.87,78.9555,78.83,78.83,1403,0
+SSPY.US,D,20241029,000000,78.6543,78.6543,78.6543,78.6543,61,0
+SSPY.US,D,20241030,000000,78.765,78.765,78.492,78.492,113,0
+SSPY.US,D,20241031,000000,77.89,77.9,77.7881,77.7881,3346,0
+SSPY.US,D,20241101,000000,78.2487,78.2487,77.71,77.71,2596,0
+SSPY.US,D,20241104,000000,77.82,78.03,77.79,77.7961,3550,0
+SSPY.US,D,20241105,000000,78.11,78.69,78.1,78.69,2670,0
+SSPY.US,D,20241106,000000,80.19,80.59,80.18,80.59,3241,0
+SSPY.US,D,20241107,000000,80.73,80.73,80.71,80.71,3345,0
+SSPY.US,D,20241108,000000,81.06,81.1717,81.05,81.05,4140,0
+SSPY.US,D,20241111,000000,81.495,81.495,81.43,81.44,3761,0
+SSPY.US,D,20241112,000000,80.68,80.96,80.68,80.87,3129,0
+SSPY.US,D,20241113,000000,81,81,80.9687,80.9687,557,0
+SSPY.US,D,20241114,000000,80.93,80.93,80.4757,80.4757,733,0
+SSPY.US,D,20241118,000000,80.3605,80.3605,80.17,80.17,1088,0
+SSPY.US,D,20241120,000000,79.93,80.2823,79.93,80.2823,1829,0
+SSPY.US,D,20241121,000000,81.25,81.2501,81.25,81.25,814,0
+SSPY.US,D,20241122,000000,81.9834,82.0407,81.9834,82.0407,267,0
+SSPY.US,D,20241125,000000,83.0291,83.0291,82.65,82.7727,890,0
+SSPY.US,D,20241202,000000,82.7589,82.8101,82.7589,82.77,1024,0
+SSPY.US,D,20241203,000000,82.59,82.59,82.46,82.46,563,0
+SSPY.US,D,20241204,000000,82.52,82.64,82.21,82.64,4089,0
+SSPY.US,D,20241205,000000,82.23,82.23,82.23,82.23,311,0
+SSPY.US,D,20241206,000000,82.495,82.61,82.19,82.33,39056,0
+SSPY.US,D,20241209,000000,82.31,82.31,81.88,81.88,1560,0
+SSPY.US,D,20241210,000000,81.32,81.9,81.32,81.3889,1783,0
+SSPY.US,D,20241211,000000,81.51,81.67,81.45,81.45,8428,0
+SSPY.US,D,20241213,000000,80.98,81.0397,80.86,80.9504,1478,0
+SSPY.US,D,20241216,000000,80.99,81.04,80.6193,80.6193,850,0
+SSPY.US,D,20241217,000000,79.9,80,79.8935,79.92,2591,0
+SSPY.US,D,20241218,000000,80.24,80.27,77.75,77.75,1002,0
+SSPY.US,D,20241219,000000,77.8594,77.8594,77.6336,77.6336,975,0
+SSPY.US,D,20241220,000000,78.9,78.9,78.54,78.54,968,0
+SSPY.US,D,20241223,000000,78.08,78.7244,78.08,78.7244,166,0
+SSPY.US,D,20241224,000000,78.89,79.75,78.71,79.6004,133295,0
+SSPY.US,D,20241227,000000,78.72,79.0431,78.71,79.0431,1945,0
+SSPY.US,D,20241230,000000,78.01,78.01,77.77,77.77,17880,0
+SSPY.US,D,20241231,000000,78.37,78.5,77.93,78.04,4015,0
+SSPY.US,D,20250102,000000,78.6525,78.6525,77.9694,77.9694,175,0
+SSPY.US,D,20250103,000000,78.51,78.664,78.5,78.664,928,0
+SSPY.US,D,20250106,000000,79.1944,79.27,78.6377,78.6377,3155,0
+SSPY.US,D,20250107,000000,78.2261,78.402,78.2261,78.402,304,0
+SSPY.US,D,20250108,000000,77.85,78.52,77.85,78.4338,9693,0
+SSPY.US,D,20250110,000000,77.56,77.68,77.33,77.33,39143,0
+SSPY.US,D,20250113,000000,77.85,78.0433,77.72,78.0433,4748,0
+SSPY.US,D,20250114,000000,78.3,78.547,78.3,78.547,2080,0
+SSPY.US,D,20250115,000000,79.19,79.19,79.12,79.12,3779,0
+SSPY.US,D,20250116,000000,79.4101,79.8188,79.4101,79.8188,2164,0
+SSPY.US,D,20250117,000000,80.44,80.55,80.06,80.2353,1860,0
+SSPY.US,D,20250121,000000,80.63,80.91,80.63,80.9017,2640,0
+SSPY.US,D,20250122,000000,80.77,80.8202,80.77,80.8202,161,0
+SSPY.US,D,20250123,000000,80.49,81.2218,80.49,81.2218,179,0
+SSPY.US,D,20250124,000000,80.99,81.1935,80.99,81.1935,380,0
+SSPY.US,D,20250127,000000,80.81,81.0775,80.5901,81.0775,1065,0
+SSPY.US,D,20250128,000000,80.65,80.756,80.65,80.756,175,0
+SSPY.US,D,20250130,000000,81.38,81.461,81.17,81.461,15944,0
+SSPY.US,D,20250131,000000,81.14,81.14,80.7344,80.7344,133,0
+SSPY.US,D,20250203,000000,79.18,80.4802,79.18,80.4187,990,0
+SSPY.US,D,20250204,000000,80.24,80.78,80.24,80.5424,1543,0
+SSPY.US,D,20250205,000000,80.5535,80.87,80.53,80.76,1495,0
+SSPY.US,D,20250206,000000,80.79,80.79,80.7,80.7858,291,0
+SSPY.US,D,20250207,000000,80.8601,80.8601,80.26,80.26,527,0
+SSPY.US,D,20250210,000000,80.47,80.55,80.47,80.55,1228,0
+SSPY.US,D,20250211,000000,80.5374,80.6889,80.44,80.6889,799,0
+SSPY.US,D,20250212,000000,80.06,80.335,80.05,80.3299,7532,0
+SSPY.US,D,20250213,000000,80.635,81.1231,80.635,81.1231,261,0
+SSPY.US,D,20250218,000000,81.12,81.5758,81.12,81.5758,2260,0
+SSPY.US,D,20250219,000000,81.44,81.8631,81.44,81.8631,617,0
+SSPY.US,D,20250225,000000,80.6248,80.7619,80.4,80.7619,813,0
+SSPY.US,D,20250226,000000,80.615,80.615,80.4847,80.4847,109,0
+SSPY.US,D,20250227,000000,80.36,80.36,79.8135,79.8135,3001,0
+SSPY.US,D,20250228,000000,80.3,80.6427,80.3,80.6427,9413,0
+SSPY.US,D,20250303,000000,80.91,80.91,79.2,79.6942,1320,0
+SSPY.US,D,20250304,000000,79.26,79.42,78.6193,78.6193,955,0
+SSPY.US,D,20250305,000000,79.23,79.2853,79.23,79.2853,130,0
+SSPY.US,D,20250310,000000,78.7147,78.89,78.06,78.1882,3147,0
+SSPY.US,D,20250312,000000,76.98,76.98,76.8163,76.8163,129,0
+SSPY.US,D,20250313,000000,76.76,76.76,76.0338,76.0338,4311,0
+SSPY.US,D,20250314,000000,77.1026,77.4559,77.1,77.4559,317,0
+SSPY.US,D,20250317,000000,77.9601,78.422,77.9601,78.422,3012,0
+SSPY.US,D,20250318,000000,78.17,78.17,77.9422,77.9422,511,0
+SSPY.US,D,20250320,000000,78.4,78.4,78.3526,78.3526,219,0
+SSPY.US,D,20250324,000000,79.16,79.2119,79.16,79.2119,158,0
+SSPY.US,D,20250325,000000,78.91,78.9652,78.91,78.9652,154,0
+SSPY.US,D,20250328,000000,77.72,77.72,77.585,77.585,134,0
+SSPY.US,D,20250331,000000,77.62,78.2333,76.76,78.2333,454,0
+SSPY.US,D,20250401,000000,77.39,78.2339,77.39,78.2339,11165,0
+SSPY.US,D,20250402,000000,78.23,78.948,78.23,78.948,426,0
+SSPY.US,D,20250403,000000,76.04,76.15,75.5019,75.5019,1251,0
+SSPY.US,D,20250404,000000,72.4775,72.775,71.2666,71.2666,26798,0
+SSPY.US,D,20250407,000000,71.16,71.66,69.36,70.7539,2795,0
+SSPY.US,D,20250408,000000,69.52,69.52,69.36,69.367,532,0
+SSPY.US,D,20250409,000000,71,74.8019,71,74.8019,4403,0
+SSPY.US,D,20250410,000000,72.03,72.535,72.03,72.535,928,0
+SSPY.US,D,20250411,000000,73.54,73.6106,73.54,73.6106,851,0
+SSPY.US,D,20250414,000000,74.55,74.58,74.24,74.472,2307,0
+SSPY.US,D,20250415,000000,74.9338,74.9338,74.09,74.2192,4194,0
+SSPY.US,D,20250416,000000,73.84,73.84,73.01,73.0791,1153,0
+SSPY.US,D,20250417,000000,73.3701,73.87,73.3701,73.808,2123,0
+SSPY.US,D,20250421,000000,72.79,72.79,72.14,72.3678,378,0
+SSPY.US,D,20250423,000000,75.74,75.74,74.9104,74.9104,148,0
+SSPY.US,D,20250424,000000,75.33,76.0832,75.33,76.0832,113,0
+SSPY.US,D,20250425,000000,76.01,76.16,75.93,76.0295,4960,0
+SSPY.US,D,20250428,000000,75.8,76.2875,75.73,76.2875,344,0
+SSPY.US,D,20250429,000000,76.39,76.6544,76.39,76.6544,390,0
+SSPY.US,D,20250430,000000,75.51,76.7888,75.51,76.7888,323624,0
+SSPY.US,D,20250501,000000,76.74,76.945,76.6734,76.6734,6146,0
+SSPY.US,D,20250505,000000,77.65,77.65,77.5179,77.5179,110,0
+SSPY.US,D,20250506,000000,77.17,77.39,77.1229,77.1229,204,0
+SSPY.US,D,20250507,000000,77.29,77.635,77.07,77.4754,11115,0
+SSPY.US,D,20250508,000000,77.93,78.62,77.88,78.024,444,0
+SSPY.US,D,20250512,000000,79.43,79.8715,79.43,79.8715,9852,0
+SSPY.US,D,20250513,000000,80.23,80.33,80.1,80.1,886,0
+SSPY.US,D,20250514,000000,79.66,79.73,79.62,79.62,9311,0
+SSPY.US,D,20250515,000000,79.7699,80.4644,79.7,80.4644,30801,0
+SSPY.US,D,20250516,000000,81.15,81.2497,81.15,81.2497,142,0
+SSPY.US,D,20250519,000000,80.83,81.1859,80.46,81.1012,1594,0
+SSPY.US,D,20250520,000000,81.34,81.34,80.99,81.087,30649,0
+SSPY.US,D,20250521,000000,80.42,80.42,79.5423,79.5423,253,0
+SSPY.US,D,20250522,000000,79.45,79.5,79.36,79.5,31258,0
+SSPY.US,D,20250523,000000,78.65,79.01,78.52,79.01,5440,0
+SSPY.US,D,20250527,000000,80.17,80.2043,80.17,80.2043,298,0
+SSPY.US,D,20250530,000000,79.52,79.7255,79.52,79.7255,117,0
+SSPY.US,D,20250602,000000,79.5,79.7594,79.5,79.7594,682,0
+SSPY.US,D,20250603,000000,79.92,80.58,79.9,80.4453,5840,0
+SSPY.US,D,20250604,000000,80.32,80.32,80.07,80.0806,25366,0
+SSPY.US,D,20250609,000000,80.64,80.64,80.5993,80.5993,188,0
+SSPY.US,D,20250610,000000,80.92,80.92,80.7201,80.9086,346,0
+SSPY.US,D,20250611,000000,81.1,81.1,80.87,80.87,218,0
+SSPY.US,D,20250612,000000,80.6,80.8817,80.6,80.79,9424,0
+SSPY.US,D,20250613,000000,80.35,80.432,80.0208,80.0208,1803,0
+SSPY.US,D,20250616,000000,80.73,80.75,80.68,80.73,1015,0
+SSPY.US,D,20250617,000000,80.5134,80.5134,80.0485,80.0485,235,0
+SSPY.US,D,20250618,000000,80.4099,80.4099,80.1236,80.1236,110,0
+SSPY.US,D,20250620,000000,80.51,80.69,80.25,80.25,11858,0
+SSPY.US,D,20250623,000000,80.71,80.82,80.01,80.82,13656,0
+SSPY.US,D,20250624,000000,81.11,81.6082,81.11,81.6082,205,0
+SSPY.US,D,20250625,000000,81.09,81.09,81.09,81.09,1217,0
+SSPY.US,D,20250626,000000,81.17,81.5694,81.17,81.5694,3891,0
+SSPY.US,D,20250627,000000,82.07,82.07,81.65,81.8347,245,0
+SSPY.US,D,20250630,000000,82.049,82.3036,82.049,82.3036,1459,0
+SSPY.US,D,20250701,000000,82.43,83.32,82.43,83.1955,10129,0
+SSPY.US,D,20250708,000000,83.29,83.2961,83.29,83.2961,1087,0
+SSPY.US,D,20250710,000000,84.0899,84.1016,83.939,83.939,1252,0
+SSPY.US,D,20250711,000000,83.28,83.51,83.28,83.3659,359,0
+SSPY.US,D,20250714,000000,83.264,83.37,83.19,83.3681,40685,0
+SSPY.US,D,20250715,000000,82.57,82.67,82.3922,82.3922,5736,0
+SSPY.US,D,20250716,000000,82.2936,82.5117,82.19,82.5117,545,0
+SSPY.US,D,20250717,000000,83,83.0837,83,83.0837,420,0
+SSPY.US,D,20250721,000000,83.21,83.21,82.9096,82.9096,107,0
+SSPY.US,D,20250722,000000,83.31,83.9316,83.31,83.9316,112,0
+SSPY.US,D,20250723,000000,84.17,84.5871,84.17,84.5871,137,0
+SSPY.US,D,20250724,000000,84.4,84.47,84.1241,84.1241,1598,0
+SSPY.US,D,20250725,000000,83.98,84.4215,83.98,84.4215,122,0
+SSPY.US,D,20250728,000000,84.0301,84.25,84.0301,84.0572,3690,0
+SSPY.US,D,20250729,000000,83.909,84.01,83.909,83.997,2092,0
+SSPY.US,D,20250731,000000,83.81,83.83,82.8519,82.8519,5250,0
+SSPY.US,D,20250801,000000,81.9699,82.1834,81.9699,82.1834,626,0
+SSPY.US,D,20250804,000000,83,83.1477,82.99,83.1477,975,0
+SSPY.US,D,20250807,000000,83.415,83.53,82.58,82.8495,1931,0
+SSPY.US,D,20250811,000000,83.24,83.24,82.8512,82.8512,289,0
+SSPY.US,D,20250813,000000,84.54,85.1081,84.54,85.1081,1393,0
+SSPY.US,D,20250814,000000,84.4684,84.6012,84.46,84.6012,6817,0
+SSPY.US,D,20250818,000000,84.58,84.6,84.4829,84.4829,744,0
+SSPY.US,D,20250820,000000,84.5467,84.7026,84.43,84.7026,2665,0
+SSPY.US,D,20250822,000000,85.9078,85.9078,85.7929,85.7929,3672,0
+SSPY.US,D,20250826,000000,85.1973,85.2928,85.1973,85.2928,870,0
+SSPY.US,D,20250827,000000,85.52,85.6729,85.52,85.6729,198,0
+SSPY.US,D,20250829,000000,85.6218,85.6218,85.41,85.4991,1108,0
+SSPY.US,D,20250902,000000,84.65,85.1169,84.65,85.1169,268,0
+SSPY.US,D,20250904,000000,85.1739,85.6209,85.1739,85.6209,327,0
+SSPY.US,D,20250905,000000,85.41,85.6526,85.41,85.6526,442,0
+SSPY.US,D,20250908,000000,85.22,85.6016,85.22,85.6016,141,0
+SSPY.US,D,20250909,000000,85.291,85.4996,85.29,85.4996,2122,0
+SSPY.US,D,20250910,000000,85.6,85.6,85.3477,85.3477,274,0
+SSPY.US,D,20250911,000000,86.2,86.4867,86.2,86.4867,112,0
+SSPY.US,D,20250912,000000,85.92,86.005,85.92,85.9789,991,0
+SSPY.US,D,20250915,000000,85.76,85.8299,85.76,85.7813,922,0
+SSPY.US,D,20250918,000000,86.09,86.3974,86.09,86.2622,729,0
+SSPY.US,D,20250919,000000,85.94,86.31,85.94,86.1584,3367,0
+SSPY.US,D,20250922,000000,86.02,86.2019,86.02,86.2019,1716,0
+SSPY.US,D,20250923,000000,86.24,86.298,86.19,86.298,1751,0
+SSPY.US,D,20250924,000000,86.352,86.352,86.12,86.2154,2373,0
+SSPY.US,D,20250925,000000,85.42,85.53,85.34,85.524,1780,0
+SSPY.US,D,20250930,000000,86.5052,86.8065,86.5052,86.8065,136,0
+SSPY.US,D,20251001,000000,86.83,87.0245,86.72,87.0245,892,0
+SSPY.US,D,20251002,000000,87,87.113,87,87.113,1259,0
+SSPY.US,D,20251008,000000,87.03,87.03,87.03,87.03,405,0
+SSPY.US,D,20251014,000000,85.71,86.3588,85.71,86.3588,1148,0
+SSPY.US,D,20251015,000000,86.47,86.5082,86.47,86.5082,698,0
+SSPY.US,D,20251016,000000,85.6206,85.8363,85.6206,85.8363,2068,0
+SSPY.US,D,20251017,000000,85.88,86.2971,85.74,86.2971,22383,0
+SSPY.US,D,20251020,000000,86.96,87.0078,86.89,87.0078,394,0
+SSPY.US,D,20251021,000000,87.16,87.3649,87.16,87.3649,361,0
+SSPY.US,D,20251022,000000,87.24,87.2401,86.9582,86.9582,11542,0
+SSPY.US,D,20251023,000000,86.95,87.2424,86.95,87.2424,121,0
+SSPY.US,D,20251028,000000,87.2232,87.2232,87.1942,87.1942,275,0
+SSPY.US,D,20251029,000000,87.03,87.07,86.3686,86.3686,348,0
+SSPY.US,D,20251030,000000,86.36,86.36,85.8897,85.8897,713,0
+SSPY.US,D,20251031,000000,85.88,86.0474,85.81,86.0474,1325,0
+SSPY.US,D,20251103,000000,85.621,85.621,85.621,85.621,114,0
+SSPY.US,D,20251104,000000,85.02,85.231,85.02,85.13,3500,0
+SSPY.US,D,20251105,000000,85.85,85.8528,85.85,85.8528,1044,0
+SSPY.US,D,20251106,000000,85.14,85.1498,85.14,85.1498,1056,0
+SSPY.US,D,20251107,000000,85,85.6957,85,85.6957,3280,0
+SSPY.US,D,20251110,000000,86.22,86.22,86.13,86.1724,1308,0
+SSPY.US,D,20251111,000000,86.65,86.6603,86.65,86.6603,1015,0
+SSPY.US,D,20251112,000000,87.11,87.11,86.84,86.8527,8571,0
+SSPY.US,D,20251113,000000,86.5,86.509,85.9,85.905,2180,0
+SSPY.US,D,20251118,000000,84.86,84.8623,84.86,84.8623,225,0
+SSPY.US,D,20251119,000000,84.8252,84.8252,84.49,84.5376,483,0
+SSPY.US,D,20251120,000000,83.91,83.91,83.6601,83.6601,630,0
+SSPY.US,D,20251121,000000,85.175,85.175,85.175,85.175,131,0
+SSPY.US,D,20251124,000000,85.73,85.74,85.6413,85.6413,1791,0
+SSPY.US,D,20251125,000000,86.12,86.745,86.08,86.745,3248,0
+SSPY.US,D,20251126,000000,87.499,87.53,87.4,87.4,653,0
+SSPY.US,D,20251128,000000,87.79,87.899,87.68,87.899,319,0
+SSPY.US,D,20251201,000000,87.56,87.96,87.279,87.279,8964,0
+SSPY.US,D,20251202,000000,87.23,87.41,87.23,87.258,7197,0
+SSPY.US,D,20251203,000000,87.58,87.89,87.58,87.73,22325,0
+SSPY.US,D,20251204,000000,87.73,88.01,87.73,87.7809,2374,0
+SSPY.US,D,20251205,000000,88.29,88.29,88.0062,88.0062,128,0
+SSPY.US,D,20251208,000000,87.92,87.92,87.4414,87.4414,139,0
+SSPY.US,D,20251209,000000,87.77,87.77,87.3827,87.3827,224,0
+SSPY.US,D,20251210,000000,87.54,88.56,87.53,88.42,2337,0
+SSPY.US,D,20251211,000000,88.8,89.1433,88.8,89.1433,589,0
+SSPY.US,D,20251212,000000,89.2359,89.24,88.6117,88.6117,1281,0
+SSPY.US,D,20251215,000000,88.72,88.805,88.595,88.805,3760,0
+SSPY.US,D,20251218,000000,88.43,88.43,87.99,87.99,3253,0
+SSPY.US,D,20251222,000000,88.76,88.7621,88.76,88.7621,447,0
+SSPY.US,D,20251224,000000,88.795,89.0018,88.795,89.0018,208,0
+SSPY.US,D,20251230,000000,87.635,87.65,86.76,86.76,15815,0
+SSPY.US,D,20251231,000000,87.4,87.54,86.83,86.9,10242,0
+SSPY.US,D,20260102,000000,86.9,87.3751,86.9,87.3751,858,0
+SSPY.US,D,20260105,000000,87.87,88.1523,87.87,88.1523,671,0
+SSPY.US,D,20260106,000000,88.38,89.035,88.36,89.035,1569,0
+SSPY.US,D,20260107,000000,88.36,88.48,88.1054,88.1054,429,0
+SSPY.US,D,20260108,000000,88.48,88.9601,88.48,88.915,2816,0
+SSPY.US,D,20260112,000000,89.365,89.3839,89.24,89.3839,1097,0
+SSPY.US,D,20260113,000000,89.63,89.74,89.43,89.5098,888,0
+SSPY.US,D,20260114,000000,89.45,89.8507,89.45,89.8507,1122,0
+SSPY.US,D,20260115,000000,90.32,90.38,90.32,90.3463,284,0
+SSPY.US,D,20260116,000000,90.17,90.19,90.05,90.0723,8381,0
+SSPY.US,D,20260120,000000,89.32,89.47,88.895,88.92,4114,0
+SSPY.US,D,20260121,000000,89.68,90.1828,89.28,90.1828,513,0
+SSPY.US,D,20260122,000000,90.36,90.3996,90.36,90.3996,288,0
+SSPY.US,D,20260123,000000,90.11,90.11,90.035,90.0435,325,0
+SSPY.US,D,20260126,000000,90.18,90.2866,90.18,90.2866,240,0
+SSPY.US,D,20260127,000000,90.19,90.19,90.12,90.1637,270,0
+SSPY.US,D,20260128,000000,90.08,90.18,89.9255,89.9255,656,0
+SSPY.US,D,20260129,000000,89.87,89.97,89.87,89.9424,371,0
+SSPY.US,D,20260130,000000,89.64,89.8867,89.64,89.8867,746,0
+SSPY.US,D,20260202,000000,90.39,90.39,89.79,90.3783,1015,0
+SSPY.US,D,20260203,000000,90.7,90.7,90.4832,90.4832,300,0
+SSPY.US,D,20260204,000000,90.86,91.2234,90.86,91.2234,327,0
+SSPY.US,D,20260205,000000,90.92,90.92,90.49,90.5284,356,0
+SSPY.US,D,20260206,000000,91.82,92.2225,91.82,92.2225,565,0
+SSPY.US,D,20260209,000000,92.21,92.37,92.1385,92.3342,1330,0
+SSPY.US,D,20260210,000000,92.84,92.85,92.4848,92.4848,2807,0
+SSPY.US,D,20260212,000000,93.52,93.52,91.9524,91.9524,382,0
+SSPY.US,D,20260217,000000,92.31,92.5464,92.23,92.5464,660,0
+SSPY.US,D,20260218,000000,92.9,92.99,92.9,92.99,3058,0
diff --git a/daily/us/nyse etfs/2/stpz.us.txt b/daily/us/nyse etfs/2/stpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51c5abb7f179ac429702b07dc1402ce42c5ec87c
--- /dev/null
+++ b/daily/us/nyse etfs/2/stpz.us.txt	
@@ -0,0 +1,4148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STPZ.US,D,20090821,000000,42.7889,42.7889,42.7592,42.7592,32827.73037516,0
+STPZ.US,D,20090824,000000,42.7532,42.7889,42.7274,42.7889,13035.28156986,0
+STPZ.US,D,20090825,000000,42.7532,42.7889,42.6947,42.7433,68915.037542102,0
+STPZ.US,D,20090826,000000,42.8167,43.2926,42.7344,42.7671,43670.462456983,0
+STPZ.US,D,20090827,000000,42.7671,42.8167,42.7344,42.7592,30872.186006575,0
+STPZ.US,D,20090828,000000,42.7433,42.8266,42.7344,42.7988,34406.083617468,0
+STPZ.US,D,20090831,000000,42.7592,42.8444,42.6769,42.7274,39024.153583301,0
+STPZ.US,D,20090901,000000,42.7532,42.8167,42.7026,42.7988,40450.218429706,0
+STPZ.US,D,20090902,000000,42.8444,42.8543,42.782,42.8355,23086.315699471,0
+STPZ.US,D,20090903,000000,42.7671,42.897,42.7532,42.897,24701.984641438,0
+STPZ.US,D,20090904,000000,42.9485,42.9932,42.8732,42.9208,30723.931740365,0
+STPZ.US,D,20090908,000000,43.0675,43.1022,43.0031,43.0358,53989.766211166,0
+STPZ.US,D,20090909,000000,43.0289,43.1022,43.0031,43.0933,95870.083616969,0
+STPZ.US,D,20090910,000000,43.1379,43.1637,43.0675,43.1379,53393.723549054,0
+STPZ.US,D,20090911,000000,43.1558,43.2758,43.129,43.1816,69487.88395848,0
+STPZ.US,D,20090914,000000,43.1637,43.2153,43.129,43.1478,49694.426620757,0
+STPZ.US,D,20090915,000000,43.1379,43.1816,43.129,43.1726,37476.056313689,0
+STPZ.US,D,20090916,000000,43.2242,43.2242,43.1022,43.1875,99991.955630587,0
+STPZ.US,D,20090917,000000,43.2153,43.2153,43.0507,43.1726,74656.61262738,0
+STPZ.US,D,20090918,000000,43.1816,43.1816,43.0437,43.0765,48838.18259346,0
+STPZ.US,D,20090921,000000,43.0854,43.1022,42.9842,43.0437,45289.156996219,0
+STPZ.US,D,20090922,000000,43.0765,43.129,43.0675,43.1121,75873.911262182,0
+STPZ.US,D,20090923,000000,43.0437,43.1726,43.01,43.1558,55023.511944946,0
+STPZ.US,D,20090924,000000,43.1726,43.1726,43.1022,43.1379,40866.742320487,0
+STPZ.US,D,20090925,000000,43.129,43.1478,43.0437,43.1379,103433.06825855,0
+STPZ.US,D,20090928,000000,43.1379,43.1726,43.0576,43.1726,56133.906142889,0
+STPZ.US,D,20090929,000000,43.0854,43.1478,43.0765,43.1201,67569.655289554,0
+STPZ.US,D,20090930,000000,43.1379,43.2331,43.1022,43.2153,38137.653583308,0
+STPZ.US,D,20091001,000000,43.2678,43.3194,43.1637,43.3194,54650.354948362,0
+STPZ.US,D,20091002,000000,43.2758,43.3025,43.2331,43.2599,10727.759385578,0
+STPZ.US,D,20091005,000000,43.3194,43.3194,43.2242,43.3124,30880.254265961,0
+STPZ.US,D,20091006,000000,43.2242,43.3352,43.2242,43.3194,22238.13993156,0
+STPZ.US,D,20091007,000000,43.3263,43.3957,43.3124,43.3957,23948.610921307,0
+STPZ.US,D,20091008,000000,43.4195,43.4195,43.362,43.4106,82600.822524926,0
+STPZ.US,D,20091009,000000,43.3263,43.3452,43.2758,43.3452,47741.907849442,0
+STPZ.US,D,20091012,000000,43.5028,43.5028,43.3352,43.4037,27792.127986122,0
+STPZ.US,D,20091013,000000,43.4453,43.4701,43.3868,43.4701,50520.414675358,0
+STPZ.US,D,20091014,000000,43.4453,43.4612,43.4037,43.4285,52914.670648034,0
+STPZ.US,D,20091015,000000,43.4453,43.4879,43.3957,43.4701,117154.15187618,0
+STPZ.US,D,20091016,000000,43.4879,43.5197,43.4285,43.5197,35811.977815409,0
+STPZ.US,D,20091019,000000,43.5197,43.6178,43.5117,43.6079,45113.672354582,0
+STPZ.US,D,20091020,000000,43.714,43.714,43.5742,43.6178,42833.380545727,0
+STPZ.US,D,20091021,000000,43.6,43.6,43.5117,43.5464,43858.049487698,0
+STPZ.US,D,20091022,000000,43.5117,43.5117,43.4701,43.4959,33959.30375399,0
+STPZ.US,D,20091023,000000,43.479,43.5117,43.479,43.4959,20936.124573209,0
+STPZ.US,D,20091026,000000,43.4879,43.5564,43.4195,43.4959,35354.104095276,0
+STPZ.US,D,20091027,000000,43.5564,43.6872,43.5464,43.6793,52853.150170219,0
+STPZ.US,D,20091028,000000,43.6872,43.714,43.6079,43.6793,81153.578497634,0
+STPZ.US,D,20091029,000000,43.6515,43.6872,43.5821,43.6872,38069.07337853,0
+STPZ.US,D,20091030,000000,43.6793,43.7229,43.6515,43.6962,52925.76450469,0
+STPZ.US,D,20091102,000000,43.7229,43.7448,43.6,43.7061,149167.99658582,0
+STPZ.US,D,20091103,000000,43.6436,43.7289,43.6436,43.6962,53038.720136088,0
+STPZ.US,D,20091104,000000,43.6872,43.7448,43.6793,43.7368,24989.41638205,0
+STPZ.US,D,20091105,000000,43.7785,43.8112,43.7695,43.8042,45983.027303381,0
+STPZ.US,D,20091106,000000,43.8112,43.8568,43.7448,43.8469,78290.35494817,0
+STPZ.US,D,20091109,000000,43.945,43.9708,43.8746,43.9708,69981.056313425,0
+STPZ.US,D,20091110,000000,43.9966,43.9966,43.9014,43.9629,55134.450511498,0
+STPZ.US,D,20091111,000000,44.0105,44.0789,43.9807,44.0035,40296.921501379,0
+STPZ.US,D,20091112,000000,44.0035,44.0035,43.8667,43.9361,70148.472695676,0
+STPZ.US,D,20091113,000000,43.9093,43.9361,43.8469,43.9093,91069.469282537,0
+STPZ.US,D,20091116,000000,43.945,44.0521,43.8836,44.0432,36314.226962162,0
+STPZ.US,D,20091117,000000,43.9887,44.07,43.9807,44.07,103740.67064762,0
+STPZ.US,D,20091118,000000,44.1404,44.1473,44.1067,44.1225,45057.194538883,0
+STPZ.US,D,20091119,000000,44.1473,44.1652,44.07,44.1473,49653.076791406,0
+STPZ.US,D,20091120,000000,44.2742,44.2742,44.0521,44.1324,87076.689419088,0
+STPZ.US,D,20091123,000000,44.1225,44.1751,44.0789,44.1751,30540.378839342,0
+STPZ.US,D,20091124,000000,44.1919,44.2663,44.1562,44.2167,94654.802047013,0
+STPZ.US,D,20091125,000000,44.2078,44.2742,44.2009,44.2742,38479.546074773,0
+STPZ.US,D,20091127,000000,44.2901,44.2901,44.1751,44.2822,15186.481228546,0
+STPZ.US,D,20091130,000000,44.2663,44.2822,44.1404,44.2663,53714.436859632,0
+STPZ.US,D,20091201,000000,44.2425,44.2822,44.2167,44.2663,36649.059726665,0
+STPZ.US,D,20091202,000000,44.2742,44.3089,44.2326,44.2494,33727.341296654,0
+STPZ.US,D,20091203,000000,44.2078,44.2167,44.184,44.2078,57089.994880082,0
+STPZ.US,D,20091204,000000,44.1166,44.1166,44.0273,44.0432,47374.802047397,0
+STPZ.US,D,20091207,000000,44.0273,44.0977,44.0184,44.0789,16824.337883822,0
+STPZ.US,D,20091208,000000,44.1404,44.1473,44.0789,44.0977,73632.952217832,0
+STPZ.US,D,20091209,000000,44.0521,44.0977,43.9807,44.0035,45839.815699286,0
+STPZ.US,D,20091210,000000,43.9807,44.0035,43.9014,44.0035,35595.143344421,0
+STPZ.US,D,20091211,000000,43.9807,43.9887,43.9361,43.9887,37098.865187412,0
+STPZ.US,D,20091214,000000,44.0184,44.0184,43.945,44.0035,24888.56313973,0
+STPZ.US,D,20091215,000000,44.0184,44.0521,43.9966,44.0521,38496.691125967,0
+STPZ.US,D,20091216,000000,44.07,45.1914,44.0363,44.1067,64079.124572858,0
+STPZ.US,D,20091217,000000,44.0789,44.1919,44.0789,44.184,41104.755972362,0
+STPZ.US,D,20091218,000000,44.1562,44.1919,44.1166,44.1404,64380.675767395,0
+STPZ.US,D,20091221,000000,44.1067,44.1067,44.0273,44.0789,127576.32593753,0
+STPZ.US,D,20091222,000000,44.0035,44.0521,44.0035,44.0432,42348.276450168,0
+STPZ.US,D,20091223,000000,44.0105,44.07,44.0105,44.0432,58030.955630928,0
+STPZ.US,D,20091224,000000,44.0035,44.0105,43.953,43.9966,36614.769624276,0
+STPZ.US,D,20091228,000000,43.9887,44.0035,43.945,43.9807,78172.356654655,0
+STPZ.US,D,20091229,000000,43.953,43.9966,43.838,43.9629,48299.626279471,0
+STPZ.US,D,20091230,000000,43.9708,44.0035,43.945,43.9887,98339.979521386,0
+STPZ.US,D,20091231,000000,43.9093,44.5846,43.8181,43.9708,41076.517064513,0
+STPZ.US,D,20100104,000000,43.9887,44.0035,43.9093,44.0035,67625.12457283,0
+STPZ.US,D,20100105,000000,44.07,44.1067,44.0273,44.0888,72293.621159822,0
+STPZ.US,D,20100106,000000,44.0789,44.1225,44.0363,44.1225,77170.883958418,0
+STPZ.US,D,20100107,000000,44.1067,44.1473,44.0888,44.1324,54120.875426182,0
+STPZ.US,D,20100108,000000,44.2078,44.2078,44.1324,44.1751,74570.887371408,0
+STPZ.US,D,20100111,000000,44.2078,44.2167,44.1652,44.2078,52572.77815657,0
+STPZ.US,D,20100112,000000,44.2078,44.2663,44.2078,44.2494,58232.662115568,0
+STPZ.US,D,20100113,000000,44.2167,44.2167,44.1473,44.1562,62398.909555807,0
+STPZ.US,D,20100114,000000,44.2256,44.2494,44.184,44.2326,122997.5887362,0
+STPZ.US,D,20100115,000000,44.2901,44.3347,44.2663,44.3347,40253.554607182,0
+STPZ.US,D,20100119,000000,44.3347,44.3714,44.2663,44.3625,77296.950511318,0
+STPZ.US,D,20100120,000000,44.3347,44.4051,44.3347,44.3714,109556.87713222,0
+STPZ.US,D,20100121,000000,44.3347,44.414,44.3347,44.3793,64523.88737149,0
+STPZ.US,D,20100122,000000,44.3347,44.3436,44.2663,44.2663,122710.15699559,0
+STPZ.US,D,20100125,000000,44.3169,44.3793,44.2901,44.3436,77813.319111996,0
+STPZ.US,D,20100126,000000,44.3793,44.3883,44.3347,44.3883,92741.616040202,0
+STPZ.US,D,20100127,000000,44.4051,44.414,44.2742,44.2901,110384.88225166,0
+STPZ.US,D,20100128,000000,44.2742,44.3169,44.2574,44.3169,79817.273036894,0
+STPZ.US,D,20100129,000000,44.2574,44.3169,44.2425,44.3169,91952.94368526,0
+STPZ.US,D,20100201,000000,44.299,44.3625,44.2494,44.3526,87129.133105094,0
+STPZ.US,D,20100202,000000,44.3625,44.421,44.3436,44.421,61012.177473907,0
+STPZ.US,D,20100203,000000,44.3714,44.4834,44.3347,44.3883,122445.92150071,0
+STPZ.US,D,20100204,000000,44.414,44.4577,44.3793,44.4577,80957.923207534,0
+STPZ.US,D,20100205,000000,44.4478,44.4834,44.3526,44.4051,85677.85494811,0
+STPZ.US,D,20100208,000000,44.3793,44.3883,44.3347,44.3714,71681.44197894,0
+STPZ.US,D,20100209,000000,44.3625,44.4051,44.3169,44.3625,62704.494880037,0
+STPZ.US,D,20100210,000000,44.3526,44.3714,44.2494,44.2901,110139.80887283,0
+STPZ.US,D,20100211,000000,44.2822,44.3089,44.2574,44.299,79012.464163181,0
+STPZ.US,D,20100212,000000,44.3625,44.3625,44.299,44.3347,118914.04095467,0
+STPZ.US,D,20100216,000000,44.2901,44.3793,44.2574,44.3793,119216.60068163,0
+STPZ.US,D,20100217,000000,44.3625,44.3982,44.3089,44.3347,209352.16894028,0
+STPZ.US,D,20100218,000000,44.3625,44.3714,44.2901,44.3436,167929.72525461,0
+STPZ.US,D,20100219,000000,44.2425,44.2425,44.1919,44.2326,119270.05290006,0
+STPZ.US,D,20100222,000000,44.2256,44.2425,44.1751,44.2078,55630.648463712,0
+STPZ.US,D,20100223,000000,44.2425,44.2742,44.2256,44.2494,56892.322525135,0
+STPZ.US,D,20100224,000000,44.2494,44.2574,44.1751,44.2425,41455.725255636,0
+STPZ.US,D,20100225,000000,44.2425,44.2494,44.2009,44.2326,49477.592149769,0
+STPZ.US,D,20100226,000000,44.2326,44.2494,44.2167,44.2494,49564.325938164,0
+STPZ.US,D,20100301,000000,44.2663,44.2663,44.2167,44.2425,75651.025596655,0
+STPZ.US,D,20100302,000000,44.2574,44.299,44.2425,44.2901,134037.99317297,0
+STPZ.US,D,20100303,000000,44.2494,44.299,44.2494,44.2901,86909.273036837,0
+STPZ.US,D,20100304,000000,44.2494,44.2901,44.2326,44.2663,95885.211603317,0
+STPZ.US,D,20100305,000000,44.2167,44.2901,44.2009,44.2663,70649.713310006,0
+STPZ.US,D,20100308,000000,44.2742,44.3258,44.2326,44.299,3768412.6637919,0
+STPZ.US,D,20100309,000000,44.3526,44.3526,44.2822,44.3258,62742.819112118,0
+STPZ.US,D,20100310,000000,44.299,44.3258,44.2901,44.299,137975.30375315,0
+STPZ.US,D,20100311,000000,44.299,44.3169,44.2742,44.299,121897.27986249,0
+STPZ.US,D,20100312,000000,44.299,44.3526,44.2742,44.2901,183106.12115892,0
+STPZ.US,D,20100315,000000,44.3347,44.3347,44.2822,44.3258,69252.895903874,0
+STPZ.US,D,20100316,000000,44.3436,44.4388,44.3258,44.4309,163461.92661983,0
+STPZ.US,D,20100317,000000,44.3883,44.4478,44.3883,44.4388,65966.088736666,0
+STPZ.US,D,20100318,000000,44.3883,44.3883,44.3169,44.3347,78653.426620522,0
+STPZ.US,D,20100319,000000,44.2822,44.3169,44.1751,44.2009,104325.61945308,0
+STPZ.US,D,20100322,000000,44.1751,44.2494,44.1751,44.2326,66540.95221789,0
+STPZ.US,D,20100323,000000,44.2494,44.2742,44.2078,44.2326,77906.10409493,0
+STPZ.US,D,20100324,000000,44.1652,44.1751,44.0432,44.0789,73925.42662056,0
+STPZ.US,D,20100325,000000,44.0789,44.1067,44.0363,44.0888,153110.34982811,0
+STPZ.US,D,20100326,000000,44.07,44.1324,44.0432,44.1225,71201.380545497,0
+STPZ.US,D,20100329,000000,44.1225,44.1404,44.0789,44.1166,277520.89248921,0
+STPZ.US,D,20100330,000000,44.0521,44.1324,44.0521,44.1225,118778.89760996,0
+STPZ.US,D,20100331,000000,44.0888,44.1652,44.07,44.1652,46236.168941604,0
+STPZ.US,D,20100401,000000,44.1067,44.1652,44.1067,44.1473,67266.08703017,0
+STPZ.US,D,20100405,000000,44.07,44.07,43.9708,44.0363,75449.319112015,0
+STPZ.US,D,20100406,000000,44.0888,44.1166,44.0521,44.1166,92255.50341222,0
+STPZ.US,D,20100407,000000,44.1473,44.2742,44.1225,44.2663,116664.00511851,0
+STPZ.US,D,20100408,000000,44.2742,44.2822,44.2167,44.2326,21624.952218254,0
+STPZ.US,D,20100409,000000,44.1919,44.2326,44.1751,44.2326,72679.889077908,0
+STPZ.US,D,20100412,000000,44.2494,44.2822,44.2256,44.2574,52970.13993131,0
+STPZ.US,D,20100413,000000,44.2822,44.3089,44.2326,44.2742,73110.532422614,0
+STPZ.US,D,20100414,000000,44.2425,44.2822,44.2167,44.2574,40403.825938238,0
+STPZ.US,D,20100415,000000,44.2494,44.3347,44.2494,44.3258,46301.723549112,0
+STPZ.US,D,20100416,000000,44.3526,44.3982,44.3169,44.3714,83171.651876458,0
+STPZ.US,D,20100419,000000,44.3436,44.3436,44.2901,44.3347,63501.235494365,0
+STPZ.US,D,20100420,000000,44.299,44.3436,44.2901,44.3436,58525.136518296,0
+STPZ.US,D,20100421,000000,44.3526,44.3793,44.299,44.3793,363498.28156701,0
+STPZ.US,D,20100422,000000,44.3714,44.3883,44.2326,44.2901,92501.585323481,0
+STPZ.US,D,20100423,000000,44.2574,44.2911,44.2256,44.2822,54857.104095118,0
+STPZ.US,D,20100426,000000,44.2425,44.3436,44.2326,44.3169,102279.3071664,0
+STPZ.US,D,20100427,000000,44.3436,44.421,44.3169,44.414,61755.465869806,0
+STPZ.US,D,20100428,000000,44.3625,44.3883,44.3169,44.3883,46171.622866519,0
+STPZ.US,D,20100429,000000,44.4388,44.4755,44.3883,44.4666,125208.29180786,0
+STPZ.US,D,20100430,000000,44.4904,44.5003,44.4666,44.4904,56685.573378379,0
+STPZ.US,D,20100503,000000,44.4577,44.4577,44.3714,44.421,112054.00341206,0
+STPZ.US,D,20100504,000000,44.5092,44.5172,44.4577,44.5003,92168.769623825,0
+STPZ.US,D,20100505,000000,44.5003,44.5598,44.4577,44.4904,55273.627985899,0
+STPZ.US,D,20100506,000000,44.5439,44.7105,44.3625,44.6867,59013.266211125,0
+STPZ.US,D,20100507,000000,44.4904,44.5439,44.3625,44.4834,78902.534129052,0
+STPZ.US,D,20100510,000000,44.4478,44.5846,44.4309,44.4755,39140.134811969,0
+STPZ.US,D,20100511,000000,44.5439,44.5439,44.4666,44.5261,49630.889078095,0
+STPZ.US,D,20100512,000000,44.5439,44.5767,44.5003,44.5509,70995.639931164,0
+STPZ.US,D,20100513,000000,44.5846,44.5935,44.5003,44.5677,20417.738907684,0
+STPZ.US,D,20100514,000000,44.5846,44.6203,44.5261,44.5846,62186.109214512,0
+STPZ.US,D,20100517,000000,44.5846,44.6114,44.5261,44.5261,46136.324231707,0
+STPZ.US,D,20100518,000000,44.5439,44.6203,44.5172,44.5935,205512.68600516,0
+STPZ.US,D,20100519,000000,44.5598,44.5767,44.4478,44.4666,36504.839590147,0
+STPZ.US,D,20100520,000000,44.3089,44.3883,44.2326,44.3883,78479.959043731,0
+STPZ.US,D,20100521,000000,44.3436,44.3436,44.2167,44.2663,51282.865187297,0
+STPZ.US,D,20100524,000000,44.3089,44.3347,44.2256,44.2742,126814.88395801,0
+STPZ.US,D,20100525,000000,44.2742,44.2901,44.184,44.2078,75632.872013038,0
+STPZ.US,D,20100526,000000,44.1404,44.2078,44.1324,44.2078,23864.902730182,0
+STPZ.US,D,20100527,000000,44.1166,44.1751,44.0789,44.1562,64703.406142819,0
+STPZ.US,D,20100528,000000,44.0363,44.1562,44.0105,44.1473,45108.629692466,0
+STPZ.US,D,20100601,000000,44.1324,44.1324,44.0184,44.1166,62322.261091644,0
+STPZ.US,D,20100602,000000,44.1166,44.1225,44.0432,44.0611,114619.70989668,0
+STPZ.US,D,20100603,000000,44.0273,44.1404,44.0273,44.1166,53903.03242277,0
+STPZ.US,D,20100604,000000,44.2256,44.2326,44.1652,44.2326,20916.962457168,0
+STPZ.US,D,20100607,000000,44.2167,44.2256,44.1562,44.2256,33980.482934878,0
+STPZ.US,D,20100608,000000,44.1751,44.184,44.1067,44.1473,30451.627986101,0
+STPZ.US,D,20100609,000000,44.0888,44.1562,44.0888,44.1562,49519.950511543,0
+STPZ.US,D,20100610,000000,44.1225,44.1324,44.0521,44.0888,49956.645050789,0
+STPZ.US,D,20100611,000000,44.1225,44.1652,44.1067,44.1473,51144.696245318,0
+STPZ.US,D,20100614,000000,44.1067,44.1751,44.0611,44.1751,41171.319112294,0
+STPZ.US,D,20100615,000000,44.184,44.1919,44.1067,44.1473,36709.571672057,0
+STPZ.US,D,20100616,000000,44.1919,44.2167,44.1473,44.2167,45525.153583248,0
+STPZ.US,D,20100617,000000,44.2494,44.299,44.2425,44.2822,43817.70819077,0
+STPZ.US,D,20100618,000000,44.2574,44.2663,44.2167,44.2574,59964.312286202,0
+STPZ.US,D,20100621,000000,44.2167,44.299,44.2078,44.299,23207.339590255,0
+STPZ.US,D,20100622,000000,44.299,44.4051,44.2822,44.3714,754614.21501094,0
+STPZ.US,D,20100623,000000,44.3625,44.3883,44.299,44.3793,36454.412968987,0
+STPZ.US,D,20100624,000000,44.3883,44.3883,44.299,44.3436,53761.837883522,0
+STPZ.US,D,20100625,000000,44.3347,44.3982,44.299,44.3982,93973.03412893,0
+STPZ.US,D,20100628,000000,44.4051,44.4478,44.4051,44.4478,119865.08702974,0
+STPZ.US,D,20100629,000000,44.3883,44.4577,44.3883,44.4478,48451.914675374,0
+STPZ.US,D,20100630,000000,44.3565,44.3645,44.2911,44.3645,29852.55972672,0
+STPZ.US,D,20100701,000000,44.3258,44.3347,44.2167,44.2326,53635.771330622,0
+STPZ.US,D,20100702,000000,44.2167,44.2742,44.1652,44.2009,196287.63993015,0
+STPZ.US,D,20100706,000000,44.2167,44.2256,44.1404,44.2078,53027.626279433,0
+STPZ.US,D,20100707,000000,44.1562,44.2078,44.1225,44.1225,31095.071672102,0
+STPZ.US,D,20100708,000000,44.1225,44.2009,44.0977,44.1473,38875.89931709,0
+STPZ.US,D,20100709,000000,44.1225,44.184,44.1225,44.1404,42899.943685658,0
+STPZ.US,D,20100712,000000,44.2009,44.2078,44.1473,44.2009,34677.378839309,0
+STPZ.US,D,20100713,000000,44.1324,44.184,44.1324,44.1751,19075.382252405,0
+STPZ.US,D,20100714,000000,44.2326,44.2663,44.1919,44.2574,40992.808873387,0
+STPZ.US,D,20100715,000000,44.2822,44.2901,44.2009,44.2425,36381.798634517,0
+STPZ.US,D,20100716,000000,44.2326,44.2574,44.1919,44.2167,43789.469282921,0
+STPZ.US,D,20100719,000000,44.2167,44.2167,44.1225,44.1652,40167.82935121,0
+STPZ.US,D,20100720,000000,44.184,44.2009,44.1324,44.1751,15976.162115911,0
+STPZ.US,D,20100721,000000,44.1751,44.2574,44.1562,44.2256,35967.291808582,0
+STPZ.US,D,20100722,000000,44.1919,44.2663,44.1919,44.2326,58930.566552422,0
+STPZ.US,D,20100723,000000,44.2078,44.2574,44.1652,44.1652,86867.923207486,0
+STPZ.US,D,20100726,000000,44.1562,44.2494,44.1562,44.2425,24375.220136321,0
+STPZ.US,D,20100727,000000,44.2078,44.2574,44.184,44.2574,50642.447098565,0
+STPZ.US,D,20100728,000000,44.2663,44.3347,44.2167,44.3258,62308.141637719,0
+STPZ.US,D,20100729,000000,44.3883,44.4478,44.3526,44.3793,28500.117747209,0
+STPZ.US,D,20100730,000000,44.3883,44.4755,44.3793,44.4666,36101.426620867,0
+STPZ.US,D,20100802,000000,44.4577,44.5439,44.4388,44.4666,71430.317405563,0
+STPZ.US,D,20100803,000000,44.5846,44.6599,44.5439,44.6599,45924.532422835,0
+STPZ.US,D,20100804,000000,44.5677,44.6203,44.5261,44.534,40465.346416054,0
+STPZ.US,D,20100805,000000,44.5935,44.6203,44.5439,44.6203,61278.430033632,0
+STPZ.US,D,20100806,000000,44.6867,44.6867,44.6024,44.654,65123.964163294,0
+STPZ.US,D,20100809,000000,44.5846,44.6302,44.5677,44.5846,56751.127985887,0
+STPZ.US,D,20100810,000000,44.5935,44.7462,44.5439,44.6946,72722.247439682,0
+STPZ.US,D,20100811,000000,44.6946,44.7462,44.6461,44.654,41871.240613994,0
+STPZ.US,D,20100812,000000,44.6203,44.654,44.4666,44.4666,115059.4300332,0
+STPZ.US,D,20100813,000000,44.5003,44.534,44.4755,44.4834,39149.211603778,0
+STPZ.US,D,20100816,000000,44.5509,44.5509,44.4755,44.5003,32236.730375165,0
+STPZ.US,D,20100817,000000,44.4755,44.4755,44.4388,44.4755,52873.320818683,0
+STPZ.US,D,20100818,000000,44.4577,44.4904,44.3883,44.3982,50366.109214608,0
+STPZ.US,D,20100819,000000,44.3714,44.4478,44.3714,44.3793,56963.928327182,0
+STPZ.US,D,20100820,000000,44.3625,44.4051,44.3436,44.3714,23922.389078304,0
+STPZ.US,D,20100823,000000,44.3436,44.3982,44.299,44.3436,35691.962457048,0
+STPZ.US,D,20100824,000000,44.3714,44.4309,44.2742,44.3714,108503.9692824,0
+STPZ.US,D,20100825,000000,44.421,44.421,44.3436,44.3625,36195.220136225,0
+STPZ.US,D,20100826,000000,44.4051,44.4755,44.3714,44.4577,53098.223549057,0
+STPZ.US,D,20100827,000000,44.4388,44.4834,44.3169,44.3436,52789.612627558,0
+STPZ.US,D,20100830,000000,44.3883,44.4478,44.3883,44.4388,59958.261091663,0
+STPZ.US,D,20100831,000000,44.4706,44.4706,44.4259,44.4706,124854.29692731,0
+STPZ.US,D,20100901,000000,44.3625,44.4051,44.3089,44.4051,58813.576791331,0
+STPZ.US,D,20100902,000000,44.3883,44.3883,44.3526,44.3793,53185.965869875,0
+STPZ.US,D,20100903,000000,44.3436,44.3793,44.3089,44.3258,49778.134811882,0
+STPZ.US,D,20100907,000000,44.3714,44.4388,44.3436,44.4388,245061.27644852,0
+STPZ.US,D,20100908,000000,44.414,44.414,44.3526,44.3883,38878.92491436,0
+STPZ.US,D,20100909,000000,44.3526,44.3793,44.3089,44.3625,61510.392490968,0
+STPZ.US,D,20100910,000000,44.3169,44.4051,44.3169,44.3793,95909.416381474,0
+STPZ.US,D,20100913,000000,44.4051,44.5092,44.3883,44.5003,42064.878839249,0
+STPZ.US,D,20100914,000000,44.5261,44.5439,44.4904,44.5172,45467.667235126,0
+STPZ.US,D,20100915,000000,44.5172,44.5509,44.4834,44.5172,40798.16211571,0
+STPZ.US,D,20100916,000000,44.4904,44.5261,44.4666,44.5003,43322.518770979,0
+STPZ.US,D,20100917,000000,44.5003,44.5092,44.4388,44.4478,63859.264504601,0
+STPZ.US,D,20100920,000000,44.4755,44.5092,44.4478,44.4755,26944.960750634,0
+STPZ.US,D,20100921,000000,44.5003,44.7105,44.5003,44.7105,52160.288395481,0
+STPZ.US,D,20100922,000000,44.7551,44.8087,44.6778,44.6778,41844.010238568,0
+STPZ.US,D,20100923,000000,44.6946,44.7383,44.6461,44.6689,47953.699658314,0
+STPZ.US,D,20100924,000000,44.6599,44.6867,44.6203,44.654,59258.339589962,0
+STPZ.US,D,20100927,000000,44.6689,44.6946,44.6461,44.6946,65100.76791756,0
+STPZ.US,D,20100928,000000,44.7194,44.8087,44.7026,44.7809,99060.07167155,0
+STPZ.US,D,20100929,000000,44.7383,44.7809,44.7105,44.7462,101051.92320737,0
+STPZ.US,D,20100930,000000,44.7581,44.7928,44.655,44.7849,83023.397610247,0
+STPZ.US,D,20101001,000000,44.7809,44.8424,44.773,44.7997,79388.646757034,0
+STPZ.US,D,20101004,000000,44.8573,44.885,44.8424,44.8751,15258.087030593,0
+STPZ.US,D,20101005,000000,44.9019,45.004,44.9019,44.9961,52949.969282846,0
+STPZ.US,D,20101006,000000,45.1914,45.2797,45.1071,45.1071,75121.546074475,0
+STPZ.US,D,20101007,000000,45.1755,45.1755,45.0724,45.125,74885.549487446,0
+STPZ.US,D,20101008,000000,45.1755,45.2628,45.1755,45.2529,102111.89078415,0
+STPZ.US,D,20101011,000000,45.2717,45.2955,45.2271,45.2797,117196.51023796,0
+STPZ.US,D,20101012,000000,45.2717,45.2797,45.2182,45.244,56598.839589984,0
+STPZ.US,D,20101013,000000,45.2955,45.4076,45.2717,45.4076,81551.948804798,0
+STPZ.US,D,20101014,000000,45.3808,45.5186,45.3808,45.468,116436.07679086,0
+STPZ.US,D,20101015,000000,45.476,45.476,45.3302,45.357,76544.58532361,0
+STPZ.US,D,20101018,000000,45.357,45.4076,45.3391,45.357,27041.779863262,0
+STPZ.US,D,20101019,000000,45.2876,45.3729,45.2797,45.3481,76249.085323613,0
+STPZ.US,D,20101020,000000,45.3391,45.357,45.3035,45.3391,39790.638224933,0
+STPZ.US,D,20101021,000000,45.3391,45.3659,45.3035,45.3481,31390.5716721,0
+STPZ.US,D,20101022,000000,45.3481,45.3808,45.3213,45.3729,53848.571671918,0
+STPZ.US,D,20101025,000000,45.4244,45.4413,45.3986,45.4324,76132.095562522,0
+STPZ.US,D,20101026,000000,45.3659,45.3808,45.3124,45.3391,356216.67747151,0
+STPZ.US,D,20101027,000000,45.234,45.2717,45.1835,45.2013,50622.276450101,0
+STPZ.US,D,20101028,000000,45.234,45.2876,45.2013,45.2628,60469.587030226,0
+STPZ.US,D,20101029,000000,45.239,45.2489,45.1954,45.2231,37360.075085021,0
+STPZ.US,D,20101101,000000,45.2717,45.2717,45.2013,45.2628,51098.303753851,0
+STPZ.US,D,20101102,000000,45.244,45.2876,45.2182,45.244,43860.066552545,0
+STPZ.US,D,20101103,000000,45.2876,45.357,45.2271,45.3213,180750.18941833,0
+STPZ.US,D,20101104,000000,45.476,45.5028,45.3808,45.3897,161596.14163691,0
+STPZ.US,D,20101105,000000,45.4324,45.4413,45.3729,45.4076,53770.914675331,0
+STPZ.US,D,20101108,000000,45.4244,45.4324,45.3808,45.3808,41964.025596929,0
+STPZ.US,D,20101109,000000,45.4175,45.4175,45.2628,45.2797,79722.470989114,0
+STPZ.US,D,20101110,000000,45.2628,45.3302,45.1418,45.3302,77287.873719509,0
+STPZ.US,D,20101111,000000,45.357,45.357,45.2628,45.357,570558.05630936,0
+STPZ.US,D,20101112,000000,45.2271,45.2876,45.0813,45.0813,54166.259385226,0
+STPZ.US,D,20101115,000000,44.9961,45.0813,44.9197,44.9286,116165.79010145,0
+STPZ.US,D,20101116,000000,44.9376,44.9872,44.7997,44.8939,75250.638224645,0
+STPZ.US,D,20101117,000000,44.8662,44.9465,44.8573,44.9118,539591.068255,0
+STPZ.US,D,20101118,000000,44.9197,44.9376,44.8493,44.9376,175186.11603953,0
+STPZ.US,D,20101119,000000,44.9019,44.9465,44.8751,44.885,67218.68600628,0
+STPZ.US,D,20101122,000000,44.9465,45.0298,44.9465,45.0298,33981.491467301,0
+STPZ.US,D,20101123,000000,45.0913,45.0913,45.0129,45.0298,53017.540955201,0
+STPZ.US,D,20101124,000000,44.9872,44.9961,44.8751,44.9197,95541.302047006,0
+STPZ.US,D,20101126,000000,44.9019,44.9624,44.885,44.9624,40161.77815667,0
+STPZ.US,D,20101129,000000,44.9703,45.0129,44.9286,45.004,313726.19794967,0
+STPZ.US,D,20101130,000000,45.005,45.0129,44.9108,44.9108,56279.13481183,0
+STPZ.US,D,20101201,000000,44.8662,44.8939,44.7898,44.7997,30156.127986103,0
+STPZ.US,D,20101202,000000,44.7898,44.885,44.7898,44.8325,54503.109214574,0
+STPZ.US,D,20101203,000000,44.8573,44.9118,44.8573,44.885,22362.189419614,0
+STPZ.US,D,20101206,000000,44.9554,44.9961,44.9376,44.9961,197831.70307007,0
+STPZ.US,D,20101207,000000,44.9624,44.9872,44.8265,44.8662,61568.887371514,0
+STPZ.US,D,20101208,000000,44.7284,44.7641,44.6381,44.6946,646821.2610869,0
+STPZ.US,D,20101209,000000,44.7383,44.7383,44.6381,44.6599,53942.365187275,0
+STPZ.US,D,20101210,000000,44.6689,44.6689,44.5509,44.5509,85521.532422514,0
+STPZ.US,D,20101213,000000,44.6203,44.7026,44.5767,44.6867,625364.73378332,0
+STPZ.US,D,20101214,000000,44.6946,44.6946,44.5846,44.6461,162750.91126148,0
+STPZ.US,D,20101215,000000,44.7105,44.7641,44.6778,44.7194,262349.53924702,0
+STPZ.US,D,20101216,000000,44.7274,44.8245,44.6371,44.8166,44080.935153226,0
+STPZ.US,D,20101217,000000,44.8325,44.9286,44.8265,44.9118,26009.042661905,0
+STPZ.US,D,20101220,000000,44.9554,44.9772,44.8573,44.9286,350379.29180603,0
+STPZ.US,D,20101221,000000,44.9772,44.9872,44.9019,44.9624,44646.721842641,0
+STPZ.US,D,20101222,000000,44.9286,44.9961,44.9118,44.9961,103824.37883875,0
+STPZ.US,D,20101223,000000,44.9554,44.9624,44.9019,44.9465,50201.718429626,0
+STPZ.US,D,20101227,000000,44.8662,44.9624,44.8493,44.9554,40429.039248818,0
+STPZ.US,D,20101228,000000,44.9019,44.9554,44.8176,44.8573,50285.426620752,0
+STPZ.US,D,20101229,000000,44.7918,44.9743,44.7918,44.9604,44152.540955273,0
+STPZ.US,D,20101230,000000,44.9058,44.9336,44.8701,44.9237,59167.571671874,0
+STPZ.US,D,20101231,000000,44.9049,45.0278,44.9049,45.009,63639.404436343,0
+STPZ.US,D,20110103,000000,44.9376,45.0377,44.9376,45.004,181154.61092003,0
+STPZ.US,D,20110104,000000,45.0724,45.0992,45.0219,45.0546,37097.856654989,0
+STPZ.US,D,20110105,000000,45.0377,45.0625,44.9961,45.0377,45809.55972659,0
+STPZ.US,D,20110106,000000,45.1071,45.1488,45.0813,45.1071,1035408.8037459,0
+STPZ.US,D,20110107,000000,45.1587,45.2628,45.1587,45.2271,254039.23207985,0
+STPZ.US,D,20110110,000000,45.2628,45.3035,45.244,45.3035,80396.170647811,0
+STPZ.US,D,20110111,000000,45.3302,45.3808,45.2955,45.3391,339886.52047506,0
+STPZ.US,D,20110112,000000,45.3213,45.3897,45.2797,45.357,75877.945391875,0
+STPZ.US,D,20110113,000000,45.3481,45.3986,45.3213,45.3986,90619.66382179,0
+STPZ.US,D,20110114,000000,45.4076,45.4076,45.3302,45.3481,29751.7064844,0
+STPZ.US,D,20110118,000000,45.3481,45.3897,45.2876,45.3808,104962.00341212,0
+STPZ.US,D,20110119,000000,45.3729,45.4076,45.357,45.3729,64279.822525075,0
+STPZ.US,D,20110120,000000,45.3035,45.3124,45.1587,45.1755,155012.44197826,0
+STPZ.US,D,20110121,000000,45.1755,45.244,45.1755,45.244,54139.029009799,0
+STPZ.US,D,20110124,000000,45.234,45.2797,45.2102,45.2182,498687.01023486,0
+STPZ.US,D,20110125,000000,45.244,45.3035,45.2271,45.2797,180019.00341151,0
+STPZ.US,D,20110126,000000,45.2876,45.3035,45.2182,45.2797,210234.63481058,0
+STPZ.US,D,20110127,000000,45.3035,45.3035,45.234,45.2797,155002.35665403,0
+STPZ.US,D,20110128,000000,45.2628,45.3897,45.2102,45.3808,70940.170647888,0
+STPZ.US,D,20110131,000000,45.3897,45.4333,45.3649,45.4254,333002.27815429,0
+STPZ.US,D,20110201,000000,45.3302,45.4244,45.3302,45.3897,260727.81911051,0
+STPZ.US,D,20110202,000000,45.4244,45.4244,45.2797,45.3302,130612.00853136,0
+STPZ.US,D,20110203,000000,45.234,45.2797,45.2013,45.2271,354541.50511657,0
+STPZ.US,D,20110204,000000,45.1835,45.2013,45.0913,45.1418,135369.2559716,0
+STPZ.US,D,20110207,000000,45.0992,45.1329,45.0546,45.1329,342273.71672077,0
+STPZ.US,D,20110208,000000,45.0813,45.125,44.9624,44.9772,98212.904436062,0
+STPZ.US,D,20110209,000000,45.004,45.0724,44.9772,45.0457,81800.047780906,0
+STPZ.US,D,20110210,000000,45.0129,45.0219,44.9118,44.9286,88833.552900302,0
+STPZ.US,D,20110211,000000,44.9772,44.9961,44.9197,44.9465,70298.744026733,0
+STPZ.US,D,20110214,000000,44.9465,44.9872,44.9465,44.9624,68604.409555757,0
+STPZ.US,D,20110215,000000,44.9624,45.0546,44.9624,45.0546,73962.742320218,0
+STPZ.US,D,20110216,000000,45.0129,45.0724,44.9624,45.0377,174796.82252418,0
+STPZ.US,D,20110218,000000,45.1329,45.3035,45.1329,45.3035,86192.206483942,0
+STPZ.US,D,20110222,000000,45.468,45.5622,45.468,45.5533,100875.43003331,0
+STPZ.US,D,20110223,000000,45.5454,45.6713,45.5355,45.6445,96387.46075007,0
+STPZ.US,D,20110224,000000,45.6812,45.7288,45.6624,45.6713,115745.23208097,0
+STPZ.US,D,20110225,000000,45.6376,45.6713,45.6287,45.6713,62789.211603586,0
+STPZ.US,D,20110228,000000,45.6882,45.6961,45.6445,45.6445,95671.402729598,0
+STPZ.US,D,20110301,000000,45.6188,45.7556,45.6019,45.7556,136699.5102378,0
+STPZ.US,D,20110302,000000,45.7288,45.8032,45.7288,45.7655,139055.44197839,0
+STPZ.US,D,20110303,000000,45.6614,45.6951,45.6435,45.6515,192323.09897455,0
+STPZ.US,D,20110304,000000,45.7288,45.8032,45.7209,45.7992,173314.27986207,0
+STPZ.US,D,20110307,000000,45.7913,45.8766,45.7665,45.8409,254546.52388872,0
+STPZ.US,D,20110308,000000,45.8666,45.9004,45.831,45.8855,246144.44027104,0
+STPZ.US,D,20110309,000000,45.9242,45.943,45.8587,45.9162,238896.1177455,0
+STPZ.US,D,20110310,000000,45.9529,46.0322,45.9004,46.0233,216366.51194364,0
+STPZ.US,D,20110311,000000,45.9777,45.9946,45.9242,45.9777,98565.890784182,0
+STPZ.US,D,20110314,000000,46.0233,46.0907,46.0233,46.0322,84544.264504433,0
+STPZ.US,D,20110315,000000,46.0808,46.0808,45.9946,46.0233,97671.322524804,0
+STPZ.US,D,20110316,000000,46.0907,46.1849,46.0709,46.1592,856727.11432751,0
+STPZ.US,D,20110317,000000,46.1919,46.2563,46.1582,46.2375,105329.10921416,0
+STPZ.US,D,20110318,000000,46.1929,46.2563,46.1681,46.2196,65362.986347592,0
+STPZ.US,D,20110321,000000,46.1671,46.2107,46.1324,46.176,1287573.174051,0
+STPZ.US,D,20110322,000000,46.0709,46.1324,46.063,46.1235,109592.17576703,0
+STPZ.US,D,20110323,000000,46.1413,46.1592,46.0808,46.0907,119812.64334374,0
+STPZ.US,D,20110324,000000,46.055,46.1235,46.055,46.0808,832842.04094887,0
+STPZ.US,D,20110325,000000,46.0719,46.0907,45.9093,45.9341,106610.95392405,0
+STPZ.US,D,20110328,000000,45.9341,45.9688,45.9004,45.9608,401823.52218104,0
+STPZ.US,D,20110329,000000,45.9608,45.9777,45.9004,45.9162,469660.43856274,0
+STPZ.US,D,20110330,000000,45.9242,45.9946,45.9242,45.9688,155608.48464037,0
+STPZ.US,D,20110331,000000,46.0402,46.0402,45.9688,45.9688,79300.904436216,0
+STPZ.US,D,20110401,000000,45.8666,46.0392,45.8666,46.0233,88410.977814982,0
+STPZ.US,D,20110404,000000,46.0907,46.1681,46.0719,46.1413,161495.28839459,0
+STPZ.US,D,20110405,000000,46.1512,46.1701,46.064,46.1086,720138.54265627,0
+STPZ.US,D,20110406,000000,46.064,46.0818,46.0233,46.0392,801797.39589792,0
+STPZ.US,D,20110407,000000,46.0491,46.1254,46.0402,46.0917,744612.59897006,0
+STPZ.US,D,20110408,000000,46.0987,46.1681,46.064,46.1502,122753.52388979,0
+STPZ.US,D,20110411,000000,46.1859,46.1929,46.1334,46.1601,187268.33446947,0
+STPZ.US,D,20110412,000000,46.1869,46.2305,46.1512,46.2305,250841.17576588,0
+STPZ.US,D,20110413,000000,46.1929,46.2652,46.1681,46.2286,241257.09214821,0
+STPZ.US,D,20110414,000000,46.2563,46.2652,46.1601,46.2028,98181.639930943,0
+STPZ.US,D,20110415,000000,46.2385,46.293,46.2305,46.2851,124452.90102288,0
+STPZ.US,D,20110418,000000,46.3386,46.3842,46.2831,46.3753,105949.35665443,0
+STPZ.US,D,20110419,000000,46.3753,46.4556,46.3386,46.4556,154465.81740489,0
+STPZ.US,D,20110420,000000,46.4388,46.4388,46.3932,46.4209,159606.30716594,0
+STPZ.US,D,20110421,000000,46.3773,46.3842,46.3406,46.3773,91451.70307093,0
+STPZ.US,D,20110425,000000,46.3842,46.4725,46.3842,46.4457,120616.44368503,0
+STPZ.US,D,20110426,000000,46.4388,46.528,46.4388,46.5012,125084.2423198,0
+STPZ.US,D,20110427,000000,46.528,46.5925,46.5012,46.5756,92331.14334396,0
+STPZ.US,D,20110428,000000,46.6331,46.7223,46.6272,46.6976,136887.09726851,0
+STPZ.US,D,20110429,000000,46.6936,46.7293,46.646,46.7104,140731.62286575,0
+STPZ.US,D,20110502,000000,46.7035,46.7858,46.6976,46.7481,139461.88054494,0
+STPZ.US,D,20110503,000000,46.7699,46.7699,46.7243,46.7501,121135.83788298,0
+STPZ.US,D,20110504,000000,46.758,46.7858,46.7035,46.7481,146510.51365069,0
+STPZ.US,D,20110505,000000,46.6708,46.7065,46.6034,46.6341,224418.63481046,0
+STPZ.US,D,20110506,000000,46.528,46.65,46.5012,46.5845,180197.51365041,0
+STPZ.US,D,20110509,000000,46.641,46.6787,46.6182,46.65,148035.41467457,0
+STPZ.US,D,20110510,000000,46.6876,46.6876,46.6182,46.6331,139736.20136405,0
+STPZ.US,D,20110511,000000,46.6519,46.6519,46.5548,46.5548,124149.3327635,0
+STPZ.US,D,20110512,000000,46.5607,46.5607,46.4576,46.5012,150161.40102267,0
+STPZ.US,D,20110513,000000,46.4487,46.4755,46.4011,46.4755,115823.89760998,0
+STPZ.US,D,20110516,000000,46.5439,46.5439,46.3773,46.4933,78658.469282638,0
+STPZ.US,D,20110517,000000,46.4288,46.4834,46.4011,46.4755,112552.21842912,0
+STPZ.US,D,20110518,000000,46.5111,46.5359,46.4755,46.5111,389293.5153552,0
+STPZ.US,D,20110519,000000,46.4209,46.5111,46.4209,46.4388,554926.81228218,0
+STPZ.US,D,20110520,000000,46.4665,46.4755,46.4288,46.4665,84566.452217743,0
+STPZ.US,D,20110523,000000,46.5111,46.528,46.4209,46.4755,295759.19283036,0
+STPZ.US,D,20110524,000000,46.4933,46.5607,46.4834,46.5607,102287.37542579,0
+STPZ.US,D,20110525,000000,46.528,46.5756,46.5111,46.5677,174370.21330916,0
+STPZ.US,D,20110526,000000,46.6103,46.6599,46.5677,46.65,59319.860067778,0
+STPZ.US,D,20110527,000000,46.5944,46.7065,46.5944,46.7065,93771.32764429,0
+STPZ.US,D,20110531,000000,46.6847,46.7293,46.6371,46.6847,392605.53583299,0
+STPZ.US,D,20110601,000000,46.6896,46.7699,46.6896,46.76,119483.86177377,0
+STPZ.US,D,20110602,000000,46.7333,46.7501,46.6985,46.7243,66670.044368059,0
+STPZ.US,D,20110603,000000,46.7501,46.7789,46.7243,46.7789,59377.3464159,0
+STPZ.US,D,20110606,000000,46.6619,46.8165,46.6619,46.7977,687305.76961899,0
+STPZ.US,D,20110607,000000,46.8215,46.8671,46.7471,46.8671,230834.91808686,0
+STPZ.US,D,20110608,000000,46.881,46.9306,46.8483,46.8899,105993.73208105,0
+STPZ.US,D,20110609,000000,46.8384,46.881,46.7947,46.8384,398091.9522152,0
+STPZ.US,D,20110610,000000,46.8512,46.8512,46.7501,46.7789,144407.72354832,0
+STPZ.US,D,20110613,000000,46.7888,46.8344,46.7501,46.8255,183026.44709749,0
+STPZ.US,D,20110614,000000,46.8076,46.8076,46.7412,46.7888,76122.01023829,0
+STPZ.US,D,20110615,000000,46.8929,46.9603,46.8612,46.9088,159266.43173932,0
+STPZ.US,D,20110616,000000,46.9018,46.9107,46.8522,46.8711,226585.97098792,0
+STPZ.US,D,20110617,000000,46.8483,46.8483,46.7848,46.8314,494886.86006424,0
+STPZ.US,D,20110620,000000,46.8512,46.8512,46.7501,46.8076,90719.508531686,0
+STPZ.US,D,20110621,000000,46.7412,46.8076,46.7412,46.7977,136394.93344599,0
+STPZ.US,D,20110622,000000,46.8344,46.8344,46.7243,46.7333,163372.16723417,0
+STPZ.US,D,20110623,000000,46.8046,46.8046,46.6956,46.7372,102492.1075077,0
+STPZ.US,D,20110624,000000,46.7124,46.7848,46.7124,46.7848,181173.77303607,0
+STPZ.US,D,20110627,000000,46.767,46.8046,46.6767,46.7124,490349.47269226,0
+STPZ.US,D,20110628,000000,46.7303,46.7303,46.6311,46.6668,77813.319111996,0
+STPZ.US,D,20110629,000000,46.7154,46.76,46.6708,46.7501,62945.534129182,0
+STPZ.US,D,20110630,000000,46.8314,46.8314,46.6757,46.7104,84704.621159722,0
+STPZ.US,D,20110701,000000,46.7699,46.7699,46.6797,46.7412,467972.1552863,0
+STPZ.US,D,20110705,000000,46.7699,46.885,46.7699,46.885,87454.889077788,0
+STPZ.US,D,20110706,000000,46.9345,46.9534,46.9018,46.9286,51046.868600268,0
+STPZ.US,D,20110707,000000,46.8939,46.9207,46.8423,46.8939,569774.42661653,0
+STPZ.US,D,20110708,000000,46.9712,47.0426,46.9712,47.0139,86651.088736498,0
+STPZ.US,D,20110711,000000,47.0724,47.1418,47.0377,47.1338,91459.771330315,0
+STPZ.US,D,20110712,000000,47.112,47.1636,47.0952,47.1457,93552.476108455,0
+STPZ.US,D,20110713,000000,47.1596,47.2132,47.1338,47.2042,103801.18259301,0
+STPZ.US,D,20110714,000000,47.1507,47.1765,47.0813,47.1239,103937.33447015,0
+STPZ.US,D,20110715,000000,47.0763,47.1824,47.0704,47.1824,85489.259384971,0
+STPZ.US,D,20110718,000000,47.2132,47.2221,47.1765,47.2221,108448.49999912,0
+STPZ.US,D,20110719,000000,47.236,47.2608,47.2092,47.2608,43728.957337529,0
+STPZ.US,D,20110720,000000,47.23,47.23,47.1864,47.1864,98385.36348043,0
+STPZ.US,D,20110721,000000,47.1864,47.2042,47.1071,47.1765,140666.06825824,0
+STPZ.US,D,20110722,000000,47.1725,47.2181,47.1547,47.1993,68957.395903877,0
+STPZ.US,D,20110725,000000,47.1864,47.2736,47.1765,47.2568,202201.67405979,0
+STPZ.US,D,20110726,000000,47.2449,47.2984,47.227,47.2449,69189.358361213,0
+STPZ.US,D,20110727,000000,47.2647,47.2826,47.2132,47.23,125425.12627884,0
+STPZ.US,D,20110728,000000,47.2984,47.3163,47.2449,47.3083,260877.08190914,0
+STPZ.US,D,20110729,000000,47.3549,47.4164,47.3044,47.3629,98589.087029916,0
+STPZ.US,D,20110801,000000,47.4015,47.5443,47.4015,47.5017,118358.33958948,0
+STPZ.US,D,20110802,000000,47.5443,47.5681,47.4729,47.5443,148912.83788275,0
+STPZ.US,D,20110803,000000,47.5017,47.5205,47.2697,47.2984,133301.76450404,0
+STPZ.US,D,20110804,000000,47.2796,47.2796,47.0862,47.2697,111259.27986258,0
+STPZ.US,D,20110805,000000,47.1031,47.1913,46.9782,47.0238,69898.356654722,0
+STPZ.US,D,20110808,000000,47.0505,47.1547,47.0139,47.0505,254978.17576585,0
+STPZ.US,D,20110809,000000,47.112,47.4105,47.0505,47.2984,200590.03924752,0
+STPZ.US,D,20110810,000000,47.5106,47.6841,47.4283,47.5592,88088.247439558,0
+STPZ.US,D,20110811,000000,47.4283,47.584,47.2608,47.2697,55067.887371566,0
+STPZ.US,D,20110812,000000,47.3659,47.3916,47.2885,47.3331,311222.01194286,0
+STPZ.US,D,20110815,000000,47.2449,47.3163,47.1824,47.2092,63428.621159894,0
+STPZ.US,D,20110816,000000,47.1824,47.227,47.1299,47.1913,221385.9778139,0
+STPZ.US,D,20110817,000000,47.1378,47.1993,47.0862,47.12,107411.72866807,0
+STPZ.US,D,20110818,000000,47.2092,47.2885,46.9445,46.996,132828.76279756,0
+STPZ.US,D,20110819,000000,47.0337,47.0952,46.996,47.0862,193552.49999843,0
+STPZ.US,D,20110822,000000,47.0704,47.0952,47.0059,47.0426,132590.74914568,0
+STPZ.US,D,20110823,000000,47.0763,47.1993,46.8711,46.9107,313399.43344455,0
+STPZ.US,D,20110824,000000,46.8522,46.8522,46.7412,46.7699,57220.095562675,0
+STPZ.US,D,20110825,000000,46.8939,46.9207,46.8354,46.8622,113160.36348031,0
+STPZ.US,D,20110826,000000,46.9534,47.0139,46.8711,46.8939,69680.513651311,0
+STPZ.US,D,20110829,000000,46.8522,46.9345,46.8354,46.879,46636.556313614,0
+STPZ.US,D,20110830,000000,46.885,47.0337,46.885,46.9445,188713.56143191,0
+STPZ.US,D,20110831,000000,46.9841,47.0307,46.9078,47.002,61510.392490968,0
+STPZ.US,D,20110901,000000,47.0059,47.1725,46.9782,47.1725,59229.09214969,0
+STPZ.US,D,20110902,000000,47.1794,47.1894,47.109,47.1348,137749.39249035,0
+STPZ.US,D,20110906,000000,47.0952,47.1299,46.996,46.996,115043.29351442,0
+STPZ.US,D,20110907,000000,47.0238,47.0704,46.9613,46.996,114238.48464071,0
+STPZ.US,D,20110908,000000,47.0862,47.1993,47.0426,47.1993,311126.20136266,0
+STPZ.US,D,20110909,000000,47.1993,47.1993,47.1299,47.1993,189956.0733773,0
+STPZ.US,D,20110912,000000,47.1457,47.1457,47.0426,47.0426,31153.566552648,0
+STPZ.US,D,20110913,000000,47.0704,47.0704,46.9712,46.9712,49309.167235094,0
+STPZ.US,D,20110914,000000,47.0139,47.0505,46.9107,46.9782,40861.699658371,0
+STPZ.US,D,20110915,000000,47.0337,47.1031,47.0059,47.0763,55021.494880099,0
+STPZ.US,D,20110916,000000,47.112,47.1378,47.0426,47.1299,90445.187712576,0
+STPZ.US,D,20110919,000000,47.1636,47.1636,47.0704,47.112,62060.042661612,0
+STPZ.US,D,20110920,000000,47.12,47.1824,47.0862,47.1824,45949.745733415,0
+STPZ.US,D,20110921,000000,47.227,47.2697,47.0952,47.1299,39485.052900703,0
+STPZ.US,D,20110922,000000,47.0763,47.0952,46.8711,46.9345,233056.71501517,0
+STPZ.US,D,20110923,000000,46.8423,46.8423,46.6708,46.7412,383694.14334159,0
+STPZ.US,D,20110926,000000,46.7412,46.7987,46.7154,46.7154,129986.71842898,0
+STPZ.US,D,20110927,000000,46.76,46.8165,46.7154,46.7789,100075.66382171,0
+STPZ.US,D,20110928,000000,46.7888,46.8423,46.7412,46.8165,47297.14505081,0
+STPZ.US,D,20110929,000000,46.8086,46.8086,46.7333,46.7412,29434.018771092,0
+STPZ.US,D,20110930,000000,46.7739,46.7739,46.6291,46.6291,67166.242320274,0
+STPZ.US,D,20111003,000000,46.651,46.7243,46.6331,46.7154,612830.69282779,0
+STPZ.US,D,20111004,000000,46.7461,46.7461,46.6232,46.6658,257698.18771122,0
+STPZ.US,D,20111005,000000,46.646,46.6847,46.5786,46.646,57313.889078033,0
+STPZ.US,D,20111006,000000,46.7015,46.7362,46.646,46.6757,2533790.4675562,0
+STPZ.US,D,20111007,000000,46.7055,46.7699,46.6609,46.7333,592423.03924434,0
+STPZ.US,D,20111010,000000,46.6331,46.7243,46.4992,46.6103,62071.136518267,0
+STPZ.US,D,20111011,000000,46.651,46.6976,46.6331,46.6331,52094.733787973,0
+STPZ.US,D,20111012,000000,46.6609,46.7055,46.6103,46.6609,73828.607507933,0
+STPZ.US,D,20111013,000000,46.7412,46.7501,46.641,46.641,77848.617746808,0
+STPZ.US,D,20111014,000000,46.6847,46.7461,46.6371,46.6847,80352.803753614,0
+STPZ.US,D,20111017,000000,46.7501,46.8522,46.7501,46.8522,60010.70477767,0
+STPZ.US,D,20111018,000000,46.8423,46.9782,46.8423,46.9445,50137.172354542,0
+STPZ.US,D,20111019,000000,46.9534,46.9782,46.8711,46.9345,2830230.4197722,0
+STPZ.US,D,20111020,000000,46.9782,46.9871,46.9018,46.9018,282068.36518542,0
+STPZ.US,D,20111021,000000,46.9673,47.0099,46.9306,47.001,185504.41126129,0
+STPZ.US,D,20111024,000000,47.0139,47.0139,46.9345,46.9345,374110.05972392,0
+STPZ.US,D,20111025,000000,46.993,47.1269,46.9851,47.0932,72264.37371955,0
+STPZ.US,D,20111026,000000,47.0952,47.1378,47.0426,47.112,712526.13992595,0
+STPZ.US,D,20111027,000000,47.1636,47.1824,47.0862,47.1299,231125.37542474,0
+STPZ.US,D,20111028,000000,47.4789,47.4789,47.1606,47.2241,65472.916381721,0
+STPZ.US,D,20111031,000000,47.3143,47.3649,47.3054,47.3649,62127.614333966,0
+STPZ.US,D,20111101,000000,47.4263,47.4363,47.3401,47.4263,84585.614333784,0
+STPZ.US,D,20111102,000000,47.4422,47.5314,47.3976,47.5314,184672.37201215,0
+STPZ.US,D,20111103,000000,47.5275,47.5275,47.4442,47.462,67180.361774198,0
+STPZ.US,D,20111104,000000,47.5186,47.5433,47.462,47.4809,189551.65187559,0
+STPZ.US,D,20111107,000000,47.5503,47.6167,47.5166,47.5731,85758.537541966,0
+STPZ.US,D,20111108,000000,47.582,47.582,47.4789,47.5255,145217.57508414,0
+STPZ.US,D,20111109,000000,47.5334,47.5334,47.4263,47.462,82250.861774076,0
+STPZ.US,D,20111110,000000,47.471,47.5433,47.4174,47.4809,69049.172354388,0
+STPZ.US,D,20111111,000000,47.5067,47.5314,47.4164,47.5166,65888.431740079,0
+STPZ.US,D,20111114,000000,47.5067,47.5255,47.4343,47.4789,81749.621159746,0
+STPZ.US,D,20111115,000000,47.4601,47.4601,47.3133,47.3629,262842.71160196,0
+STPZ.US,D,20111116,000000,47.2945,47.2945,47.2151,47.2409,105190.94027218,0
+STPZ.US,D,20111117,000000,47.1517,47.1685,47.0734,47.1348,413281.45904101,0
+STPZ.US,D,20111118,000000,47.1437,47.1537,47.0575,47.119,344242.37201086,0
+STPZ.US,D,20111121,000000,47.1775,47.1775,47.0654,47.0823,74954.129692224,0
+STPZ.US,D,20111122,000000,47.0823,47.1348,47.0386,47.0991,613459.00852744,0
+STPZ.US,D,20111123,000000,47.117,47.1685,47.0654,47.1428,67843.976108664,0
+STPZ.US,D,20111125,000000,47.1527,47.1527,47.0932,47.1437,21342.563139758,0
+STPZ.US,D,20111128,000000,47.1606,47.2151,47.0922,47.1874,93907.479521422,0
+STPZ.US,D,20111129,000000,47.1874,47.2409,47.1348,47.2052,132967.94027196,0
+STPZ.US,D,20111130,000000,47.2231,47.2935,47.2141,47.2578,82264.981228001,0
+STPZ.US,D,20111201,000000,47.2498,47.3401,47.226,47.2964,192548.00170492,0
+STPZ.US,D,20111202,000000,47.2776,47.3649,47.2598,47.3649,550432.7918044,0
+STPZ.US,D,20111205,000000,47.2964,47.3559,47.2677,47.3401,87157.372012944,0
+STPZ.US,D,20111206,000000,47.2855,47.348,47.2598,47.3054,47157.967576409,0
+STPZ.US,D,20111207,000000,47.3143,47.3222,47.2598,47.3054,93431.452217671,0
+STPZ.US,D,20111208,000000,47.3312,47.3401,47.2151,47.2955,121738.94027205,0
+STPZ.US,D,20111209,000000,47.2855,47.2855,47.1983,47.233,78438.60921438,0
+STPZ.US,D,20111212,000000,47.2598,47.2677,47.1794,47.2419,213800.80545901,0
+STPZ.US,D,20111213,000000,47.2419,47.2855,47.2062,47.2062,75820.459043753,0
+STPZ.US,D,20111214,000000,47.1983,47.1983,47.1001,47.1437,112784.18088646,0
+STPZ.US,D,20111215,000000,47.1348,47.1695,47.0833,47.1259,238274.86177281,0
+STPZ.US,D,20111216,000000,47.1259,47.1437,47.0743,47.1437,70957.315699082,0
+STPZ.US,D,20111219,000000,47.118,47.1616,47.0833,47.1527,76273.29010177,0
+STPZ.US,D,20111220,000000,47.0833,47.2251,47.0833,47.2151,65896.499999465,0
+STPZ.US,D,20111221,000000,47.1794,47.2419,47.118,47.1616,102933.84470906,0
+STPZ.US,D,20111222,000000,47.1695,47.1894,47.0743,47.1001,73493.77474343,0
+STPZ.US,D,20111223,000000,47.0386,47.4174,47.0109,47.0565,152219.81569842,0
+STPZ.US,D,20111227,000000,47.118,47.118,46.992,47.0307,114311.09897518,0
+STPZ.US,D,20111228,000000,47.0386,47.0743,47.002,47.0466,51602.569965451,0
+STPZ.US,D,20111229,000000,46.992,47.0664,46.992,47.0664,63555.696245218,0
+STPZ.US,D,20111230,000000,47.0952,47.1031,47.0327,47.0862,45487.83788359,0
+STPZ.US,D,20120103,000000,47.0743,47.1001,47.0386,47.0833,270879.70648244,0
+STPZ.US,D,20120104,000000,47.0833,47.1794,47.0833,47.1794,166019.56484507,0
+STPZ.US,D,20120105,000000,47.1894,47.2498,47.1794,47.2419,110738.87713221,0
+STPZ.US,D,20120106,000000,47.2419,47.3143,47.2419,47.2677,144168.70136402,0
+STPZ.US,D,20120109,000000,47.3054,47.3222,47.2598,47.2598,73289.042661521,0
+STPZ.US,D,20120110,000000,47.2776,47.3222,47.2151,47.2151,200038.37201203,0
+STPZ.US,D,20120111,000000,47.2498,47.2776,47.2151,47.2776,48081.78327606,0
+STPZ.US,D,20120112,000000,47.2677,47.2855,47.2151,47.2677,81047.682593198,0
+STPZ.US,D,20120113,000000,47.2855,47.3143,47.2498,47.2598,314093.30375172,0
+STPZ.US,D,20120117,000000,47.3222,47.3312,47.2677,47.3222,247030.94027103,0
+STPZ.US,D,20120118,000000,47.3222,47.3649,47.2598,47.3143,313884.53754011,0
+STPZ.US,D,20120119,000000,47.3054,47.3401,47.2419,47.3143,154676.60068134,0
+STPZ.US,D,20120120,000000,47.3054,47.3143,47.2419,47.2776,52077.588736778,0
+STPZ.US,D,20120123,000000,47.2151,47.2598,47.2151,47.2598,46675.889078119,0
+STPZ.US,D,20120124,000000,47.2677,47.3401,47.233,47.3312,96223.069965089,0
+STPZ.US,D,20120125,000000,47.3054,47.5086,47.2677,47.4363,362043.97781276,0
+STPZ.US,D,20120126,000000,47.6365,47.6831,47.5661,47.6008,89632.310579477,0
+STPZ.US,D,20120127,000000,47.6286,47.6643,47.5929,47.6098,147192.28156877,0
+STPZ.US,D,20120130,000000,47.6187,47.6732,47.583,47.583,191904.55801892,0
+STPZ.US,D,20120131,000000,47.6286,47.6901,47.5999,47.6901,192116.34982779,0
+STPZ.US,D,20120201,000000,47.6732,47.7169,47.6286,47.7169,51881.933446678,0
+STPZ.US,D,20120202,000000,47.6911,47.7258,47.6643,47.7169,97492.812285898,0
+STPZ.US,D,20120203,000000,47.6286,47.6732,47.5751,47.583,76635.353241698,0
+STPZ.US,D,20120206,000000,47.6098,47.6544,47.5751,47.6187,924177.76279113,0
+STPZ.US,D,20120207,000000,47.6008,47.6732,47.5929,47.6286,54965.0170644,0
+STPZ.US,D,20120208,000000,47.5929,47.6455,47.5929,47.6286,101532.99317324,0
+STPZ.US,D,20120209,000000,47.6286,47.6365,47.5661,47.6098,116912.10409461,0
+STPZ.US,D,20120210,000000,47.5572,47.6365,47.5523,47.6187,63046.387371502,0
+STPZ.US,D,20120213,000000,47.6187,47.6643,47.583,47.6455,123017.75938467,0
+STPZ.US,D,20120214,000000,47.6455,47.6732,47.6286,47.6544,46869.527303374,0
+STPZ.US,D,20120215,000000,47.6455,47.699,47.6187,47.6831,61649.56996537,0
+STPZ.US,D,20120216,000000,47.6732,47.6831,47.5572,47.6455,117391.15699563,0
+STPZ.US,D,20120217,000000,47.6643,47.6643,47.5751,47.6544,71394.010238328,0
+STPZ.US,D,20120221,000000,47.6544,47.6911,47.6187,47.6831,97576.520477023,0
+STPZ.US,D,20120222,000000,47.7258,47.7813,47.699,47.7813,124037.38566452,0
+STPZ.US,D,20120223,000000,47.7992,47.8755,47.7813,47.8586,68203.013651323,0
+STPZ.US,D,20120224,000000,47.8487,47.8676,47.7902,47.8487,91535.411262055,0
+STPZ.US,D,20120227,000000,47.8924,47.9003,47.8586,47.8924,265599.03071457,0
+STPZ.US,D,20120228,000000,47.9003,47.9201,47.8586,47.8586,245824.73549288,0
+STPZ.US,D,20120229,000000,47.8497,47.8497,47.7456,47.819,108860.98976021,0
+STPZ.US,D,20120301,000000,47.7635,47.7813,47.699,47.7813,79789.034129045,0
+STPZ.US,D,20120302,000000,47.7258,47.7902,47.7258,47.7902,64502.708190602,0
+STPZ.US,D,20120305,000000,47.7902,47.818,47.7347,47.7714,112128.63481138,0
+STPZ.US,D,20120306,000000,47.7714,47.8081,47.7347,47.7446,114037.78668849,0
+STPZ.US,D,20120307,000000,47.7902,47.8259,47.7714,47.8259,39530.436859747,0
+STPZ.US,D,20120308,000000,47.8408,47.8487,47.7902,47.8329,216851.61603919,0
+STPZ.US,D,20120309,000000,47.8329,47.8755,47.7902,47.8755,155927.18088611,0
+STPZ.US,D,20120312,000000,47.8834,47.9102,47.8676,47.8924,55516.68429989,0
+STPZ.US,D,20120313,000000,47.8924,47.929,47.8487,47.8834,241954.99658507,0
+STPZ.US,D,20120314,000000,47.818,47.8487,47.7446,47.7635,169261.99658566,0
+STPZ.US,D,20120315,000000,47.7169,47.7992,47.7169,47.7813,61393.402729877,0
+STPZ.US,D,20120316,000000,47.6643,47.7258,47.6544,47.7258,176692.86347979,0
+STPZ.US,D,20120319,000000,47.699,47.7069,47.6365,47.6831,71580.58873662,0
+STPZ.US,D,20120320,000000,47.6831,47.6831,47.5929,47.6187,55390.61774699,0
+STPZ.US,D,20120321,000000,47.6365,47.6643,47.6098,47.6098,158172.17406015,0
+STPZ.US,D,20120322,000000,47.6455,47.6455,47.583,47.6008,77199.122866267,0
+STPZ.US,D,20120323,000000,47.6187,47.6643,47.6008,47.6455,40184.974402404,0
+STPZ.US,D,20120326,000000,47.6643,47.6831,47.6286,47.6643,111243.14334381,0
+STPZ.US,D,20120327,000000,47.6911,47.7714,47.6831,47.7635,194302.84812129,0
+STPZ.US,D,20120328,000000,47.7069,47.7635,47.7069,47.7169,102079.61774661,0
+STPZ.US,D,20120329,000000,47.7714,47.7714,47.7169,47.7446,53841.511944955,0
+STPZ.US,D,20120330,000000,47.7169,47.7347,47.6722,47.7069,93477.844709138,0
+STPZ.US,D,20120402,000000,47.7347,47.7902,47.7258,47.7813,58534.213310105,0
+STPZ.US,D,20120403,000000,47.7992,47.8259,47.6286,47.6365,519635.23719714,0
+STPZ.US,D,20120404,000000,47.7069,47.7258,47.6098,47.6286,359037.5426592,0
+STPZ.US,D,20120405,000000,47.6098,47.6643,47.6098,47.6455,103554.09214933,0
+STPZ.US,D,20120409,000000,47.7169,47.7169,47.6286,47.6365,319758.23037283,0
+STPZ.US,D,20120410,000000,47.6911,47.7258,47.6455,47.7069,65552.590443154,0
+STPZ.US,D,20120411,000000,47.6911,47.7446,47.6544,47.7258,178478.97440128,0
+STPZ.US,D,20120412,000000,47.7635,47.7635,47.7258,47.7347,42269.610921158,0
+STPZ.US,D,20120413,000000,47.7545,47.8081,47.7258,47.7446,237829.09044175,0
+STPZ.US,D,20120416,000000,47.7635,47.7902,47.7347,47.7714,55691.160409104,0
+STPZ.US,D,20120417,000000,47.7823,47.819,47.7456,47.8001,48281.472695854,0
+STPZ.US,D,20120418,000000,47.7446,47.7714,47.7069,47.7635,165157.26962323,0
+STPZ.US,D,20120419,000000,47.6911,47.7545,47.6831,47.6911,1067281.4539162,0
+STPZ.US,D,20120420,000000,47.6643,47.699,47.6455,47.699,42932.216723201,0
+STPZ.US,D,20120423,000000,47.7169,47.7545,47.699,47.7446,35061.629692548,0
+STPZ.US,D,20120424,000000,47.7714,47.7813,47.7347,47.7545,59771.682593371,0
+STPZ.US,D,20120425,000000,47.7258,47.7714,47.699,47.7545,106658.35494794,0
+STPZ.US,D,20120426,000000,47.7545,47.8259,47.7545,47.8259,54087.593856216,0
+STPZ.US,D,20120427,000000,47.7992,47.8586,47.7813,47.8586,91039.213309841,0
+STPZ.US,D,20120430,000000,47.8517,47.8864,47.8358,47.8517,58247.790101916,0
+STPZ.US,D,20120501,000000,47.8844,47.9122,47.8259,47.8497,104224.76621076,0
+STPZ.US,D,20120502,000000,47.8408,47.8676,47.818,47.8259,130885.32081805,0
+STPZ.US,D,20120503,000000,47.8339,47.8765,47.8091,47.8408,73371.742320223,0
+STPZ.US,D,20120504,000000,47.8329,47.8329,47.7069,47.7446,770828.39077872,0
+STPZ.US,D,20120507,000000,47.7714,47.8081,47.7545,47.7902,102522.3634804,0
+STPZ.US,D,20120508,000000,47.7992,47.818,47.7714,47.7714,53788.059726526,0
+STPZ.US,D,20120509,000000,47.8001,47.8339,47.7645,47.7645,55256.482934705,0
+STPZ.US,D,20120510,000000,47.8091,47.819,47.7555,47.7724,71801.457337301,0
+STPZ.US,D,20120511,000000,47.7714,47.7902,47.7347,47.7714,45411.189419426,0
+STPZ.US,D,20120514,000000,47.7446,47.7992,47.7347,47.7992,65171.365187184,0
+STPZ.US,D,20120515,000000,47.7992,47.8081,47.7813,47.7902,58326.455630926,0
+STPZ.US,D,20120516,000000,47.7714,47.7813,47.7258,47.7635,35505.383958756,0
+STPZ.US,D,20120517,000000,47.7069,47.7635,47.6643,47.7069,39937.88395872,0
+STPZ.US,D,20120518,000000,47.6831,47.7169,47.6732,47.699,41651.380545737,0
+STPZ.US,D,20120521,000000,47.7169,47.7635,47.7069,47.7446,45888.2252556,0
+STPZ.US,D,20120522,000000,47.7347,47.7446,47.699,47.7258,39917.713310256,0
+STPZ.US,D,20120523,000000,47.6831,47.7169,47.6544,47.6643,58568.503412494,0
+STPZ.US,D,20120524,000000,47.6544,47.6544,47.5751,47.6286,133518.59897502,0
+STPZ.US,D,20120525,000000,47.6365,47.6365,47.5929,47.6187,47971.853241931,0
+STPZ.US,D,20120529,000000,47.5929,47.6643,47.583,47.5929,76823.948804837,0
+STPZ.US,D,20120530,000000,47.5751,47.6187,47.5334,47.6187,58228.627985875,0
+STPZ.US,D,20120531,000000,47.6296,47.6554,47.5751,47.6008,127623.72696142,0
+STPZ.US,D,20120601,000000,47.5929,47.6187,47.4799,47.4997,139113.93685894,0
+STPZ.US,D,20120604,000000,47.461,47.461,47.3986,47.3986,95924.544367822,0
+STPZ.US,D,20120605,000000,47.3887,47.4353,47.3629,47.3887,135573.98805351,0
+STPZ.US,D,20120606,000000,47.3986,47.4075,47.347,47.3629,188998.97610768,0
+STPZ.US,D,20120607,000000,47.3629,47.4809,47.3629,47.471,58675.407849353,0
+STPZ.US,D,20120608,000000,47.4997,47.5076,47.4531,47.471,111227.00682504,0
+STPZ.US,D,20120611,000000,47.4799,47.5523,47.4799,47.5423,42167.749146415,0
+STPZ.US,D,20120612,000000,47.5265,47.5324,47.461,47.5176,70419.767917517,0
+STPZ.US,D,20120613,000000,47.4997,47.5661,47.4997,47.5572,47947.648463774,0
+STPZ.US,D,20120614,000000,47.5176,47.5661,47.5176,47.5661,51081.158702657,0
+STPZ.US,D,20120615,000000,47.5929,47.7456,47.5929,47.7179,57179.754265747,0
+STPZ.US,D,20120618,000000,47.7555,47.7555,47.6911,47.7079,48759.51706445,0
+STPZ.US,D,20120619,000000,47.7079,47.7357,47.6365,47.699,925357.74572627,0
+STPZ.US,D,20120620,000000,47.7645,47.7724,47.6544,47.6544,67039.16723495,0
+STPZ.US,D,20120621,000000,47.6455,47.6455,47.5523,47.5572,67828.848122316,0
+STPZ.US,D,20120622,000000,47.5176,47.5265,47.4531,47.4809,46665.803753887,0
+STPZ.US,D,20120625,000000,47.4898,47.5076,47.461,47.461,54934.761091704,0
+STPZ.US,D,20120626,000000,47.461,47.4898,47.4253,47.4253,217899.4812269,0
+STPZ.US,D,20120627,000000,47.461,47.471,47.4164,47.4164,58148.953924442,0
+STPZ.US,D,20120628,000000,47.4253,47.461,47.3887,47.4353,244392.61945194,0
+STPZ.US,D,20120629,000000,47.4333,47.4888,47.3966,47.469,49263.78327605,0
+STPZ.US,D,20120702,000000,47.5265,47.5423,47.4997,47.5324,198663.74231921,0
+STPZ.US,D,20120703,000000,47.5176,47.583,47.5176,47.5661,102589.93515275,0
+STPZ.US,D,20120705,000000,47.6008,47.6554,47.6008,47.6296,51443.221842586,0
+STPZ.US,D,20120706,000000,47.6742,47.6742,47.6296,47.6465,112734.76279772,0
+STPZ.US,D,20120709,000000,47.6296,47.6554,47.6296,47.6465,69051.189419234,0
+STPZ.US,D,20120710,000000,47.6653,47.6841,47.6375,47.6841,22108.039248967,0
+STPZ.US,D,20120711,000000,47.6554,47.6841,47.6465,47.6554,33790.878839316,0
+STPZ.US,D,20120712,000000,47.6653,47.6653,47.6296,47.6296,49965.721842598,0
+STPZ.US,D,20120713,000000,47.6296,47.6653,47.6098,47.6554,24284.452218233,0
+STPZ.US,D,20120716,000000,47.6921,47.7278,47.6921,47.7188,31015.39761067,0
+STPZ.US,D,20120717,000000,47.7,47.7089,47.6841,47.6921,265126.02900809,0
+STPZ.US,D,20120718,000000,47.7,47.7565,47.7,47.7278,65735.134811753,0
+STPZ.US,D,20120719,000000,47.7367,47.7922,47.7367,47.7734,48381.31740575,0
+STPZ.US,D,20120720,000000,47.7654,47.7922,47.7654,47.7833,55060.827644604,0
+STPZ.US,D,20120723,000000,47.7278,47.7565,47.7188,47.7188,169124.8361761,0
+STPZ.US,D,20120724,000000,47.7367,47.7367,47.6742,47.6921,35708.098975819,0
+STPZ.US,D,20120725,000000,47.6921,47.6921,47.6098,47.6465,23745.895904244,0
+STPZ.US,D,20120726,000000,47.6554,47.6742,47.6008,47.6554,186178.11091999,0
+STPZ.US,D,20120727,000000,47.6465,47.7,47.6465,47.6841,41704.832764166,0
+STPZ.US,D,20120730,000000,47.7089,47.7654,47.6921,47.7654,113436.70136427,0
+STPZ.US,D,20120731,000000,47.7823,47.8269,47.7724,47.82,100895.60068177,0
+STPZ.US,D,20120801,000000,47.8606,47.8775,47.8021,47.8111,128370.04095459,0
+STPZ.US,D,20120802,000000,47.821,47.8358,47.8021,47.8111,41551.53583584,0
+STPZ.US,D,20120803,000000,47.7654,47.8279,47.7367,47.8279,54040.192832326,0
+STPZ.US,D,20120806,000000,47.8021,47.8686,47.8021,47.8358,150692.8976097,0
+STPZ.US,D,20120807,000000,47.8606,47.9033,47.8358,47.9033,49992.952218024,0
+STPZ.US,D,20120808,000000,47.8864,47.8864,47.821,47.821,53229.332764073,0
+STPZ.US,D,20120809,000000,47.8279,47.8428,47.8021,47.8279,55332.122866445,0
+STPZ.US,D,20120810,000000,47.7833,47.8279,47.7833,47.8021,66522.798634272,0
+STPZ.US,D,20120813,000000,47.821,47.8517,47.821,47.8279,53597.447098541,0
+STPZ.US,D,20120814,000000,47.8021,47.821,47.7734,47.7734,68631.639931183,0
+STPZ.US,D,20120815,000000,47.6653,47.7089,47.6554,47.6841,71384.933446519,0
+STPZ.US,D,20120816,000000,47.6841,47.7188,47.6465,47.6921,77139.619453298,0
+STPZ.US,D,20120817,000000,47.6465,47.6841,47.6296,47.6296,51353.462456921,0
+STPZ.US,D,20120820,000000,47.6098,47.6465,47.6008,47.6197,96727.336176689,0
+STPZ.US,D,20120821,000000,47.6197,47.6653,47.5929,47.6375,28714.93515335,0
+STPZ.US,D,20120822,000000,47.6921,47.7734,47.6554,47.7466,111923.90272947,0
+STPZ.US,D,20120823,000000,47.8279,47.9033,47.821,47.8775,101646.95733706,0
+STPZ.US,D,20120824,000000,47.8686,47.8686,47.8111,47.8279,69236.759385103,0
+STPZ.US,D,20120827,000000,47.8864,47.8864,47.8517,47.8606,50225.923207783,0
+STPZ.US,D,20120828,000000,47.8943,47.9231,47.8775,47.9132,169540.35153446,0
+STPZ.US,D,20120829,000000,47.8686,47.8775,47.821,47.8517,43896.37371978,0
+STPZ.US,D,20120830,000000,47.8686,47.8686,47.821,47.8279,47583.568258999,0
+STPZ.US,D,20120831,000000,47.8497,47.9677,47.8339,47.9677,30354.808873474,0
+STPZ.US,D,20120904,000000,47.9409,47.9677,47.9132,47.932,31033.551194287,0
+STPZ.US,D,20120905,000000,47.932,47.9677,47.932,47.9608,37921.827644743,0
+STPZ.US,D,20120906,000000,47.9132,47.9409,47.8943,47.9231,63952.049487535,0
+STPZ.US,D,20120907,000000,48.0242,48.0421,47.9856,48.0044,50564.790101978,0
+STPZ.US,D,20120910,000000,48.0143,48.0698,48.0143,48.0698,206111.75426454,0
+STPZ.US,D,20120911,000000,48.0698,48.0976,48.0322,48.051,362862.9061404,0
+STPZ.US,D,20120912,000000,48.0698,48.0798,48.0421,48.0609,59196.819112147,0
+STPZ.US,D,20120913,000000,48.0798,48.291,48.0798,48.291,38102.354948496,0
+STPZ.US,D,20120914,000000,48.4397,48.4684,48.3336,48.4308,97132.766210815,0
+STPZ.US,D,20120917,000000,48.3782,48.405,48.291,48.3167,188805.33788243,0
+STPZ.US,D,20120918,000000,48.2741,48.284,48.1809,48.1888,101882.95392409,0
+STPZ.US,D,20120919,000000,48.1987,48.1987,48.1135,48.1135,125895.10238806,0
+STPZ.US,D,20120920,000000,48.1135,48.174,48.0698,48.1135,63082.694538737,0
+STPZ.US,D,20120921,000000,48.1135,48.1293,48.0877,48.1224,72617.36006767,0
+STPZ.US,D,20120924,000000,48.1135,48.1224,48.051,48.0877,995206.68429226,0
+STPZ.US,D,20120925,000000,48.1055,48.1055,48.0609,48.0798,79800.1279857,0
+STPZ.US,D,20120926,000000,48.05,48.0689,47.9846,48.0411,58739.953924438,0
+STPZ.US,D,20120927,000000,48.0599,48.0599,47.9757,48.0034,132222.63481121,0
+STPZ.US,D,20120928,000000,48.0133,48.0411,47.94,47.9757,106748.1143336,0
+STPZ.US,D,20121001,000000,47.9757,48.051,47.9231,48.051,597635.13480743,0
+STPZ.US,D,20121002,000000,48.0133,48.0877,47.9757,48.0599,55460.206484191,0
+STPZ.US,D,20121003,000000,48.1125,48.1383,48.0788,48.1046,97889.165528215,0
+STPZ.US,D,20121004,000000,48.0966,48.1799,48.0877,48.173,109967.34982846,0
+STPZ.US,D,20121005,000000,48.1987,48.2275,48.1293,48.1809,647659.35153058,0
+STPZ.US,D,20121008,000000,48.1482,48.2454,48.1482,48.2454,108333.52730287,0
+STPZ.US,D,20121009,000000,48.2543,48.2543,48.174,48.2077,77372.590443058,0
+STPZ.US,D,20121010,000000,48.1888,48.1888,48.1135,48.174,222152.46245553,0
+STPZ.US,D,20121011,000000,48.1571,48.1571,48.1055,48.1135,42271.627986005,0
+STPZ.US,D,20121012,000000,48.0976,48.1055,48.051,48.1055,72729.307166645,0
+STPZ.US,D,20121015,000000,48.0976,48.1293,48.0698,48.0976,64083.158702551,0
+STPZ.US,D,20121016,000000,48.0877,48.1224,48.051,48.0609,104830.8941971,0
+STPZ.US,D,20121017,000000,48.0322,48.0798,48.0044,48.0044,65793.629692298,0
+STPZ.US,D,20121018,000000,47.9856,47.9945,47.9608,47.9757,95490.875425846,0
+STPZ.US,D,20121019,000000,47.9598,48.0034,47.932,47.9409,89022.148463441,0
+STPZ.US,D,20121022,000000,47.9757,47.9945,47.9509,47.9677,41303.436859733,0
+STPZ.US,D,20121023,000000,47.9598,47.9598,47.9023,47.9221,121097.51365089,0
+STPZ.US,D,20121024,000000,47.9231,47.9231,47.8686,47.8775,50700.94197911,0
+STPZ.US,D,20121025,000000,47.8021,47.8606,47.8021,47.8606,49164.947098577,0
+STPZ.US,D,20121026,000000,47.8606,47.8686,47.8507,47.8686,43221.665528659,0
+STPZ.US,D,20121031,000000,47.9757,48.0034,47.931,47.9935,110008.69965781,0
+STPZ.US,D,20121101,000000,48.0034,48.0322,47.9757,48.0232,85153.418088046,0
+STPZ.US,D,20121102,000000,47.9677,48.0232,47.9499,47.9598,124734.28156895,0
+STPZ.US,D,20121105,000000,47.9598,48.0133,47.9409,47.9757,41622.133105464,0
+STPZ.US,D,20121106,000000,48.0133,48.0322,47.9677,47.9757,73844.744026704,0
+STPZ.US,D,20121107,000000,48.0689,48.0788,47.9757,47.9757,42435.010238563,0
+STPZ.US,D,20121108,000000,48.0133,48.0689,47.9935,48.0133,287652.60921268,0
+STPZ.US,D,20121109,000000,47.9935,48.0133,47.9677,47.9935,68709.29692777,0
+STPZ.US,D,20121112,000000,48.0034,48.0689,48.0034,48.0689,473727.8498255,0
+STPZ.US,D,20121113,000000,48.0034,48.0689,47.9935,48.0689,995562.69623765,0
+STPZ.US,D,20121114,000000,47.9846,48.0322,47.9598,48.0133,32630.058020213,0
+STPZ.US,D,20121115,000000,48.0133,48.0411,47.9846,47.9935,52079.605801625,0
+STPZ.US,D,20121116,000000,48.0133,48.0599,47.9935,48.0133,62134.674060929,0
+STPZ.US,D,20121119,000000,48.05,48.0788,48.0133,48.0599,113269.28498202,0
+STPZ.US,D,20121120,000000,48.0599,48.0599,48.0034,48.0322,52639.341296501,0
+STPZ.US,D,20121121,000000,47.9757,48.0322,47.9757,48.0034,34107.558020201,0
+STPZ.US,D,20121123,000000,48.0034,48.05,48.0034,48.0133,31782.890784725,0
+STPZ.US,D,20121126,000000,48.0599,48.0966,48.0322,48.0877,60614.815699166,0
+STPZ.US,D,20121127,000000,48.0877,48.1046,48.0599,48.0966,39089.708190809,0
+STPZ.US,D,20121128,000000,48.1046,48.1283,48.0599,48.1283,203986.77644886,0
+STPZ.US,D,20121129,000000,48.1046,48.173,48.1046,48.173,196935.11774584,0
+STPZ.US,D,20121130,000000,48.165,48.2067,48.1383,48.2067,49254.706484242,0
+STPZ.US,D,20121203,000000,48.165,48.2444,48.1561,48.2354,93775.361773982,0
+STPZ.US,D,20121204,000000,48.1878,48.2354,48.173,48.1878,121276.0238898,0
+STPZ.US,D,20121205,000000,48.2354,48.2533,48.1878,48.2354,81115.254265553,0
+STPZ.US,D,20121206,000000,48.2067,48.2632,48.2067,48.2533,52860.209897182,0
+STPZ.US,D,20121207,000000,48.283,48.283,48.2166,48.2166,92768.846415629,0
+STPZ.US,D,20121210,000000,48.2731,48.283,48.2166,48.2166,79974.604094914,0
+STPZ.US,D,20121211,000000,48.2166,48.2265,48.1878,48.1978,219969.99829173,0
+STPZ.US,D,20121212,000000,48.2354,48.2632,48.1878,48.2533,938223.59384904,0
+STPZ.US,D,20121213,000000,48.1799,48.2166,48.173,48.1878,67199.523890239,0
+STPZ.US,D,20121214,000000,48.165,48.1878,48.1383,48.1472,65216.749146228,0
+STPZ.US,D,20121217,000000,48.173,48.173,48.0966,48.0966,64341.34300289,0
+STPZ.US,D,20121218,000000,48.1383,48.1383,48.0877,48.1125,61269.353241823,0
+STPZ.US,D,20121219,000000,48.1383,48.1472,48.0877,48.1383,112635.92662025,0
+STPZ.US,D,20121220,000000,48.1561,48.1878,48.1224,48.173,169303.34641501,0
+STPZ.US,D,20121221,000000,48.165,48.165,48.1224,48.1561,46712.196245354,0
+STPZ.US,D,20121224,000000,48.0966,48.1561,48.0966,48.1472,106546.40784896,0
+STPZ.US,D,20121226,000000,48.1224,48.1799,48.1125,48.1799,106722.90102302,0
+STPZ.US,D,20121227,000000,48.1383,48.1978,48.1283,48.1878,126328.77133003,0
+STPZ.US,D,20121228,000000,48.165,48.1978,48.1383,48.1978,117669.51194444,0
+STPZ.US,D,20121231,000000,48.1561,48.1978,48.1283,48.165,83829.215016384,0
+STPZ.US,D,20130102,000000,48.1472,48.2067,48.1283,48.1561,96448.981227886,0
+STPZ.US,D,20130103,000000,48.1472,48.1978,48.0877,48.1283,167528.32935018,0
+STPZ.US,D,20130104,000000,48.1224,48.1283,48.0689,48.1224,69160.11092094,0
+STPZ.US,D,20130107,000000,48.0877,48.1472,48.0689,48.1046,121803.48634713,0
+STPZ.US,D,20130108,000000,48.1125,48.173,48.1125,48.173,62717.605801538,0
+STPZ.US,D,20130109,000000,48.1561,48.2265,48.1561,48.2067,95002.745733017,0
+STPZ.US,D,20130110,000000,48.1799,48.2265,48.1799,48.1799,107629.57167148,0
+STPZ.US,D,20130111,000000,48.1799,48.1878,48.1472,48.1799,72898.740613742,0
+STPZ.US,D,20130114,000000,48.1383,48.1978,48.1383,48.1978,31088.01194514,0
+STPZ.US,D,20130115,000000,48.2166,48.2632,48.1978,48.2533,424897.73549143,0
+STPZ.US,D,20130116,000000,48.1878,48.2265,48.173,48.2166,143571.65016948,0
+STPZ.US,D,20130117,000000,48.1561,48.2067,48.1561,48.1978,95067.291808102,0
+STPZ.US,D,20130118,000000,48.2166,48.2354,48.1878,48.2265,57129.327644587,0
+STPZ.US,D,20130122,000000,48.1561,48.2354,48.1561,48.2265,95867.058019699,0
+STPZ.US,D,20130123,000000,48.2354,48.2444,48.1978,48.1978,69355.766211041,0
+STPZ.US,D,20130124,000000,48.2067,48.2354,48.173,48.2265,56253.92150125,0
+STPZ.US,D,20130125,000000,48.1978,48.2166,48.165,48.1878,54658.423207747,0
+STPZ.US,D,20130128,000000,48.165,48.173,48.1224,48.1561,60827.616040462,0
+STPZ.US,D,20130129,000000,48.173,48.2067,48.1561,48.1878,81821.226961793,0
+STPZ.US,D,20130130,000000,48.2067,48.283,48.1878,48.2444,69099.598975548,0
+STPZ.US,D,20130131,000000,48.29,48.2989,48.2354,48.2632,484661.34982542,0
+STPZ.US,D,20130201,000000,48.3247,48.3524,48.29,48.3068,75603.624572765,0
+STPZ.US,D,20130204,000000,48.3167,48.3524,48.2989,48.3167,78553.581910625,0
+STPZ.US,D,20130205,000000,48.29,48.3068,48.2731,48.29,57161.60068213,0
+STPZ.US,D,20130206,000000,48.29,48.3247,48.29,48.3167,78471.890784346,0
+STPZ.US,D,20130207,000000,48.283,48.3247,48.2632,48.29,89488.090442959,0
+STPZ.US,D,20130208,000000,48.29,48.2989,48.2444,48.2731,751288.07507922,0
+STPZ.US,D,20130211,000000,48.2533,48.283,48.2265,48.2354,685328.0375371,0
+STPZ.US,D,20130212,000000,48.2067,48.2265,48.1799,48.2265,182769.27132957,0
+STPZ.US,D,20130213,000000,48.1799,48.2533,48.1799,48.1978,117173.31399222,0
+STPZ.US,D,20130214,000000,48.2265,48.2989,48.2166,48.29,97795.372012858,0
+STPZ.US,D,20130215,000000,48.2632,48.2632,48.2067,48.2632,204746.20136352,0
+STPZ.US,D,20130219,000000,48.2533,48.2533,48.2067,48.2265,234453.5324213,0
+STPZ.US,D,20130220,000000,48.1978,48.2444,48.1978,48.1978,114815.36518678,0
+STPZ.US,D,20130221,000000,48.1878,48.2731,48.1878,48.2265,118657.87371917,0
+STPZ.US,D,20130222,000000,48.2444,48.2533,48.2067,48.2444,120371.37030619,0
+STPZ.US,D,20130225,000000,48.2354,48.2989,48.2166,48.2632,115044.30204685,0
+STPZ.US,D,20130226,000000,48.2265,48.2632,48.2166,48.2533,124643.51365086,0
+STPZ.US,D,20130227,000000,48.2354,48.2632,48.2166,48.2444,47000.63651839,0
+STPZ.US,D,20130228,000000,48.2444,48.2632,48.1978,48.2632,1341361.2337775,0
+STPZ.US,D,20130301,000000,48.2166,48.2731,48.1878,48.2731,110409.08702982,0
+STPZ.US,D,20130304,000000,48.2444,48.2444,48.2067,48.2265,74412.547780966,0
+STPZ.US,D,20130305,000000,48.2265,48.2632,48.2067,48.2444,259763.66211393,0
+STPZ.US,D,20130306,000000,48.2265,48.2354,48.1799,48.2166,90298.950511212,0
+STPZ.US,D,20130307,000000,48.1978,48.2166,48.173,48.2067,151073.11433324,0
+STPZ.US,D,20130308,000000,48.1561,48.2166,48.1561,48.2166,86126.651876434,0
+STPZ.US,D,20130311,000000,48.2166,48.2354,48.1878,48.2265,62400.926620654,0
+STPZ.US,D,20130312,000000,48.2265,48.2533,48.1978,48.2166,1069889.5187626,0
+STPZ.US,D,20130313,000000,48.2067,48.2632,48.2067,48.2354,64539.015357838,0
+STPZ.US,D,20130314,000000,48.2444,48.3425,48.2265,48.3336,103665.03071588,0
+STPZ.US,D,20130315,000000,48.3247,48.3703,48.3068,48.3703,112412.0324223,0
+STPZ.US,D,20130318,000000,48.3782,48.3782,48.3524,48.3703,64492.62286637,0
+STPZ.US,D,20130319,000000,48.3524,48.3782,48.283,48.3425,193627.13139774,0
+STPZ.US,D,20130320,000000,48.2989,48.3425,48.2989,48.3336,261980.41638012,0
+STPZ.US,D,20130321,000000,48.3247,48.3425,48.283,48.2989,96821.129692046,0
+STPZ.US,D,20130322,000000,48.2731,48.3068,48.2533,48.29,131947.30545968,0
+STPZ.US,D,20130325,000000,48.29,48.3425,48.29,48.3247,75370.653583006,0
+STPZ.US,D,20130326,000000,48.29,48.3167,48.2731,48.3068,62239.561432942,0
+STPZ.US,D,20130327,000000,48.3624,48.3624,48.2989,48.3425,145959.85494762,0
+STPZ.US,D,20130328,000000,48.29,48.3524,48.29,48.3524,97102.510238119,0
+STPZ.US,D,20130401,000000,48.3247,48.3782,48.3247,48.3703,80961.957337226,0
+STPZ.US,D,20130402,000000,48.3624,48.3624,48.3247,48.3524,172563.93173921,0
+STPZ.US,D,20130403,000000,48.3524,48.3624,48.2989,48.3167,51772.003412549,0
+STPZ.US,D,20130404,000000,48.29,48.3425,48.283,48.3167,62200.228668437,0
+STPZ.US,D,20130405,000000,48.2731,48.3167,48.2632,48.2731,131903.93856548,0
+STPZ.US,D,20130408,000000,48.3167,48.3247,48.2354,48.2533,52734.143344282,0
+STPZ.US,D,20130409,000000,48.2632,48.2632,48.1978,48.2166,75656.068258771,0
+STPZ.US,D,20130410,000000,48.1799,48.2166,48.1283,48.165,241486.02900828,0
+STPZ.US,D,20130411,000000,48.1878,48.2067,48.165,48.1878,69409.21842947,0
+STPZ.US,D,20130412,000000,48.165,48.2067,48.165,48.1799,142994.76962341,0
+STPZ.US,D,20130415,000000,48.173,48.1799,48.0877,48.0966,112508.85153492,0
+STPZ.US,D,20130416,000000,48.0689,48.1125,48.0689,48.0877,76932.870306542,0
+STPZ.US,D,20130417,000000,48.0689,48.0689,48.0232,48.05,162404.98464032,0
+STPZ.US,D,20130418,000000,48.0599,48.0877,47.8408,47.8765,75008.590443077,0
+STPZ.US,D,20130419,000000,47.8943,47.9598,47.8943,47.9499,160634.00170518,0
+STPZ.US,D,20130422,000000,48.0133,48.0232,47.9677,47.9935,80144.037542011,0
+STPZ.US,D,20130423,000000,47.9935,48.0034,47.9598,47.9598,207845.42150002,0
+STPZ.US,D,20130424,000000,47.9846,48.0322,47.9499,48.0322,65086.648463635,0
+STPZ.US,D,20130425,000000,48.0322,48.1046,48.0322,48.0966,61732.269624072,0
+STPZ.US,D,20130426,000000,48.0966,48.1125,48.0788,48.0966,174688.9095549,0
+STPZ.US,D,20130429,000000,48.1283,48.1383,48.1046,48.1224,88870.868599961,0
+STPZ.US,D,20130430,000000,48.0877,48.1125,48.05,48.0788,107815.14163735,0
+STPZ.US,D,20130501,000000,48.0411,48.0411,47.931,47.9677,144903.92150053,0
+STPZ.US,D,20130502,000000,47.9935,48.0322,47.931,47.9846,77531.938565923,0
+STPZ.US,D,20130503,000000,48.0034,48.0322,47.9677,47.9846,105485.43173976,0
+STPZ.US,D,20130506,000000,47.9677,48.0599,47.9677,48.0599,91382.114333729,0
+STPZ.US,D,20130507,000000,48.0599,48.0689,48.0232,48.0322,476348.01706098,0
+STPZ.US,D,20130508,000000,47.9846,48.0599,47.9846,48.0322,141544.49999885,0
+STPZ.US,D,20130509,000000,47.9846,48.0232,47.9757,48.0232,264856.75085109,0
+STPZ.US,D,20130510,000000,47.9757,47.9757,47.8943,47.9598,77523.870306538,0
+STPZ.US,D,20130513,000000,47.931,47.9598,47.8943,47.8943,90019.587029986,0
+STPZ.US,D,20130514,000000,47.9499,47.9499,47.8676,47.8676,496262.49828948,0
+STPZ.US,D,20130515,000000,47.9023,47.9023,47.8339,47.9023,130912.55119348,0
+STPZ.US,D,20130516,000000,47.8596,47.9023,47.8339,47.8676,77556.14334408,0
+STPZ.US,D,20130517,000000,47.819,47.8676,47.8001,47.8091,107484.34300254,0
+STPZ.US,D,20130520,000000,47.819,47.8497,47.8001,47.8497,91688.708190382,0
+STPZ.US,D,20130521,000000,47.8001,47.8497,47.8001,47.8259,76179.496586412,0
+STPZ.US,D,20130522,000000,47.819,47.8676,47.6901,47.7069,152459.84641514,0
+STPZ.US,D,20130523,000000,47.7169,47.7169,47.6365,47.6722,332886.29692562,0
+STPZ.US,D,20130524,000000,47.6722,47.7069,47.6643,47.6722,122782.77133006,0
+STPZ.US,D,20130528,000000,47.6643,47.7069,47.5919,47.5919,122106.04607409,0
+STPZ.US,D,20130529,000000,47.583,47.5919,47.5067,47.5414,153980.71330933,0
+STPZ.US,D,20130530,000000,47.5414,47.5513,47.4511,47.4601,621898.40784478,0
+STPZ.US,D,20130531,000000,47.4888,47.5255,47.4154,47.4987,1443914.861763,0
+STPZ.US,D,20130603,000000,47.4601,47.5562,47.4601,47.5255,120273.54266114,0
+STPZ.US,D,20130604,000000,47.4987,47.5652,47.4789,47.5314,184551.34812137,0
+STPZ.US,D,20130605,000000,47.5414,47.5741,47.5067,47.5166,156731.98975982,0
+STPZ.US,D,20130606,000000,47.4601,47.5166,47.4154,47.4987,486893.23207796,0
+STPZ.US,D,20130607,000000,47.4511,47.4601,47.3966,47.4154,114321.18429941,0
+STPZ.US,D,20130610,000000,47.3966,47.4055,47.3014,47.3272,133943.19112519,0
+STPZ.US,D,20130611,000000,47.2112,47.3103,47.1735,47.3103,110320.33617658,0
+STPZ.US,D,20130612,000000,47.2915,47.353,47.2013,47.2379,949863.06654519,0
+STPZ.US,D,20130613,000000,47.2201,47.345,47.1378,47.3371,302187.57849584,0
+STPZ.US,D,20130614,000000,47.3787,47.4154,47.345,47.3698,69337.612627423,0
+STPZ.US,D,20130617,000000,47.3966,47.3966,47.2915,47.3371,112582.47440182,0
+STPZ.US,D,20130618,000000,47.3183,47.4055,47.3103,47.3867,76338.844709278,0
+STPZ.US,D,20130619,000000,47.3698,47.7446,47.12,47.1378,108734.92320731,0
+STPZ.US,D,20130620,000000,47.0862,47.1378,46.876,46.9603,601521.01023402,0
+STPZ.US,D,20130621,000000,46.9008,46.9326,46.6222,46.6222,183027.45562991,0
+STPZ.US,D,20130624,000000,46.3545,46.5696,46.2762,46.4923,374786.78497989,0
+STPZ.US,D,20130625,000000,46.5617,46.5954,46.5102,46.5696,103186.98634728,0
+STPZ.US,D,20130626,000000,46.6281,46.6748,46.6044,46.6361,186290.05801896,0
+STPZ.US,D,20130627,000000,46.7204,46.9326,46.7204,46.876,128722.01877029,0
+STPZ.US,D,20130628,000000,46.8037,46.9603,46.8037,46.9177,173602.72013511,0
+STPZ.US,D,20130701,000000,46.876,47.0496,46.876,47.0496,183956.31399168,0
+STPZ.US,D,20130702,000000,47.0129,47.12,46.994,47.1031,175458.4197938,0
+STPZ.US,D,20130703,000000,47.112,47.1467,47.0595,47.0763,58859.969282798,0
+STPZ.US,D,20130705,000000,46.9692,47.0327,46.9088,46.9603,145416.25597152,0
+STPZ.US,D,20130708,000000,47.0129,47.1467,47.0129,47.1031,951488.82081138,0
+STPZ.US,D,20130709,000000,47.12,47.1834,47.0952,47.1735,208904.38054438,0
+STPZ.US,D,20130710,000000,47.1378,47.1933,47.0862,47.1031,92395.689419045,0
+STPZ.US,D,20130711,000000,47.229,47.2915,47.1467,47.2915,122859.41979422,0
+STPZ.US,D,20130712,000000,47.2726,47.3272,47.1933,47.2201,155144.5597257,0
+STPZ.US,D,20130715,000000,47.2201,47.3103,47.2201,47.2816,79646.831057374,0
+STPZ.US,D,20130716,000000,47.3183,47.4055,47.3183,47.4055,75855.757678565,0
+STPZ.US,D,20130717,000000,47.4333,47.4888,47.3787,47.4055,92132.46245659,0
+STPZ.US,D,20130718,000000,47.3609,47.4055,47.3103,47.3787,39698.861774422,0
+STPZ.US,D,20130719,000000,47.3698,47.4412,47.3698,47.4055,56660.360067799,0
+STPZ.US,D,20130722,000000,47.4412,47.4412,47.3698,47.3867,63554.687712794,0
+STPZ.US,D,20130723,000000,47.3787,47.4055,47.3014,47.3966,120297.7474393,0
+STPZ.US,D,20130724,000000,47.3014,47.3014,47.1933,47.2201,206170.24914508,0
+STPZ.US,D,20130725,000000,47.1735,47.229,47.1299,47.2201,211923.92661944,0
+STPZ.US,D,20130726,000000,47.2013,47.2637,47.1834,47.2548,137407.49999888,0
+STPZ.US,D,20130729,000000,47.229,47.2459,47.1735,47.2459,2830007.5341067,0
+STPZ.US,D,20130730,000000,47.2459,47.2548,47.2112,47.2459,227093.26279679,0
+STPZ.US,D,20130731,000000,47.1933,47.3272,47.1556,47.3272,266759.85153367,0
+STPZ.US,D,20130801,000000,47.3014,47.345,47.2459,47.3014,260942.63651665,0
+STPZ.US,D,20130802,000000,47.3787,47.4412,47.353,47.4154,311088.885663,0
+STPZ.US,D,20130805,000000,47.4055,47.4154,47.3609,47.3966,114768.97269531,0
+STPZ.US,D,20130806,000000,47.4789,47.4789,47.3966,47.4511,146278.55119335,0
+STPZ.US,D,20130807,000000,47.4511,47.4601,47.4055,47.4154,291277.27474166,0
+STPZ.US,D,20130808,000000,47.4234,47.4333,47.3698,47.3966,124672.76109114,0
+STPZ.US,D,20130809,000000,47.3966,47.4234,47.3698,47.4234,89886.460750123,0
+STPZ.US,D,20130812,000000,47.4412,47.4412,47.3183,47.3183,978594.13821731,0
+STPZ.US,D,20130813,000000,47.345,47.345,47.229,47.2726,117366.95221748,0
+STPZ.US,D,20130814,000000,47.2637,47.2726,47.1735,47.229,197597.72354788,0
+STPZ.US,D,20130815,000000,47.0763,47.12,46.994,47.0952,137995.47440161,0
+STPZ.US,D,20130816,000000,47.0862,47.0862,46.9177,47.0129,142243.41296813,0
+STPZ.US,D,20130819,000000,46.9692,46.9692,46.882,46.9177,102624.22525514,0
+STPZ.US,D,20130820,000000,46.9861,47.0595,46.9692,47.0595,485016.35323838,0
+STPZ.US,D,20130821,000000,47.0496,47.0862,46.8909,46.9177,194671.97098818,0
+STPZ.US,D,20130822,000000,46.8671,46.9177,46.7937,46.876,139099.81740501,0
+STPZ.US,D,20130823,000000,47.0039,47.0129,46.8314,46.994,111372.23549398,0
+STPZ.US,D,20130826,000000,47.0129,47.0952,47.0129,47.0862,151274.82081788,0
+STPZ.US,D,20130827,000000,47.1735,47.2013,47.1378,47.1933,183390.52730226,0
+STPZ.US,D,20130828,000000,47.1299,47.1834,47.1031,47.1467,134148.93173952,0
+STPZ.US,D,20130829,000000,47.0694,47.1299,47.0496,47.0952,138717.58361662,0
+STPZ.US,D,20130830,000000,47.1031,47.112,46.994,47.0129,117900.46586935,0
+STPZ.US,D,20130903,000000,46.994,47.0039,46.9088,46.9762,81345.199658042,0
+STPZ.US,D,20130904,000000,46.9514,46.9762,46.8136,46.8384,108665.33447011,0
+STPZ.US,D,20130905,000000,46.7452,46.7739,46.6123,46.6212,195951.79863322,0
+STPZ.US,D,20130906,000000,46.765,46.8314,46.7452,46.7838,96521.595562356,0
+STPZ.US,D,20130909,000000,46.876,46.882,46.8384,46.8582,80878.249146101,0
+STPZ.US,D,20130910,000000,46.7739,46.8215,46.7352,46.765,88664.119453205,0
+STPZ.US,D,20130911,000000,46.882,46.9326,46.8483,46.876,62086.264504615,0
+STPZ.US,D,20130912,000000,46.9514,46.9861,46.9266,46.9514,62393.866893691,0
+STPZ.US,D,20130913,000000,46.9177,46.9603,46.9008,46.9425,66564.148463623,0
+STPZ.US,D,20130916,000000,47.1031,47.1299,47.0129,47.0327,78766.38225192,0
+STPZ.US,D,20130917,000000,47.1299,47.1299,47.0496,47.0595,97031.912968495,0
+STPZ.US,D,20130918,000000,47.0763,47.4055,47.0039,47.3183,103059.91126196,0
+STPZ.US,D,20130919,000000,47.4055,47.4055,47.2816,47.3183,74555.75938506,0
+STPZ.US,D,20130920,000000,47.3014,47.345,47.2548,47.3183,95155.03412892,0
+STPZ.US,D,20130923,000000,47.3014,47.3698,47.2726,47.2915,201390.81399154,0
+STPZ.US,D,20130924,000000,47.2915,47.2915,47.229,47.229,231042.67576604,0
+STPZ.US,D,20130925,000000,47.2379,47.3014,47.2112,47.2816,86132.703070973,0
+STPZ.US,D,20130926,000000,47.2548,47.2816,47.2379,47.2379,73057.080204185,0
+STPZ.US,D,20130927,000000,47.2637,47.3183,47.2637,47.2637,47558.354948419,0
+STPZ.US,D,20130930,000000,47.2637,47.2915,47.2112,47.2915,43221.665528659,0
+STPZ.US,D,20131001,000000,47.3014,47.3014,47.2013,47.2637,1009473.3839508,0
+STPZ.US,D,20131002,000000,47.2379,47.3787,47.2379,47.3787,52307.534129268,0
+STPZ.US,D,20131003,000000,47.3103,47.4154,47.3014,47.3787,87658.612627274,0
+STPZ.US,D,20131004,000000,47.4789,47.4789,47.2915,47.353,105384.57849744,0
+STPZ.US,D,20131007,000000,47.3787,47.3867,47.3272,47.3371,113187.59385574,0
+STPZ.US,D,20131008,000000,47.353,47.353,47.2726,47.2816,43731.982934798,0
+STPZ.US,D,20131009,000000,47.2726,47.3272,47.2459,47.2637,108509.01194451,0
+STPZ.US,D,20131010,000000,47.2816,47.3698,47.2816,47.353,71970.890784398,0
+STPZ.US,D,20131011,000000,47.3103,47.3609,47.3103,47.3609,48295.592149778,0
+STPZ.US,D,20131014,000000,47.3014,47.3609,47.2548,47.3272,139623.24573265,0
+STPZ.US,D,20131015,000000,47.3609,47.3609,47.3272,47.353,70487.339589871,0
+STPZ.US,D,20131016,000000,47.2816,47.4234,47.2816,47.4154,66482.457337344,0
+STPZ.US,D,20131017,000000,47.4154,47.4789,47.4055,47.4412,157036.56655163,0
+STPZ.US,D,20131018,000000,47.3966,47.4511,47.3867,47.4154,61404.496586532,0
+STPZ.US,D,20131021,000000,47.4789,47.4789,47.3966,47.4511,33301.740614064,0
+STPZ.US,D,20131022,000000,47.4154,47.5166,47.4154,47.4511,70734.430033555,0
+STPZ.US,D,20131023,000000,47.4333,47.4987,47.3787,47.4234,76022.165528393,0
+STPZ.US,D,20131024,000000,47.3698,47.4511,47.353,47.4412,70925.04266154,0
+STPZ.US,D,20131025,000000,47.4511,47.4789,47.4154,47.469,118311.94709802,0
+STPZ.US,D,20131028,000000,47.469,47.4987,47.4511,47.4789,77807.267917457,0
+STPZ.US,D,20131029,000000,47.4888,47.4987,47.4511,47.469,119171.21672258,0
+STPZ.US,D,20131030,000000,47.4789,47.5166,47.3966,47.4333,107915.99487967,0
+STPZ.US,D,20131031,000000,47.4601,47.469,47.353,47.3966,126396.34300239,0
+STPZ.US,D,20131101,000000,47.3787,47.3787,47.2637,47.2726,64131.568258865,0
+STPZ.US,D,20131104,000000,47.3103,47.3272,47.2915,47.3103,63077.651876621,0
+STPZ.US,D,20131105,000000,47.2548,47.3014,47.2459,47.3014,67195.489760546,0
+STPZ.US,D,20131106,000000,47.4055,47.4789,47.4055,47.4234,440279.87201008,0
+STPZ.US,D,20131107,000000,47.4888,47.5067,47.4234,47.4412,111268.35665439,0
+STPZ.US,D,20131108,000000,47.3183,47.3609,47.2915,47.3103,152189.55972573,0
+STPZ.US,D,20131111,000000,47.3787,47.3867,47.2726,47.3609,71744.979521602,0
+STPZ.US,D,20131112,000000,47.3966,47.3966,47.3103,47.345,90681.184299605,0
+STPZ.US,D,20131113,000000,47.3698,47.4333,47.3609,47.4234,69859.023890218,0
+STPZ.US,D,20131114,000000,47.4333,47.5513,47.4234,47.5166,72274.459043782,0
+STPZ.US,D,20131115,000000,47.5166,47.5166,47.4601,47.5067,67991.221842451,0
+STPZ.US,D,20131118,000000,47.4789,47.5513,47.469,47.5067,266763.88566336,0
+STPZ.US,D,20131119,000000,47.4888,47.4888,47.4333,47.4511,176638.40272894,0
+STPZ.US,D,20131120,000000,47.4154,47.4789,47.3867,47.4154,62241.578497788,0
+STPZ.US,D,20131121,000000,47.3183,47.469,47.3183,47.4601,70936.136518195,0
+STPZ.US,D,20131122,000000,47.4234,47.4789,47.4234,47.4333,300798.82934909,0
+STPZ.US,D,20131125,000000,47.3787,47.469,47.3787,47.4511,311911.84812033,0
+STPZ.US,D,20131126,000000,47.4511,47.4601,47.3787,47.4511,60774.163822032,0
+STPZ.US,D,20131127,000000,47.3966,47.4234,47.345,47.4234,78975.148463522,0
+STPZ.US,D,20131129,000000,47.3966,47.4055,47.3371,47.345,52152.220136095,0
+STPZ.US,D,20131202,000000,47.345,47.3609,47.3014,47.3371,161905.76109084,0
+STPZ.US,D,20131203,000000,47.353,47.3609,47.3183,47.3371,82832.784982262,0
+STPZ.US,D,20131204,000000,47.2548,47.3014,47.2459,47.2915,98179.622866097,0
+STPZ.US,D,20131205,000000,47.2637,47.2915,47.229,47.2915,131134.42832658,0
+STPZ.US,D,20131206,000000,47.2459,47.2915,47.1933,47.2112,82885.228668269,0
+STPZ.US,D,20131209,000000,47.229,47.2548,47.1735,47.2201,79876.776449863,0
+STPZ.US,D,20131210,000000,47.2201,47.2637,47.2013,47.2637,67811.703071122,0
+STPZ.US,D,20131211,000000,47.2112,47.2816,47.1933,47.229,908447.68258648,0
+STPZ.US,D,20131212,000000,47.1556,47.2013,47.1378,47.1735,77390.744026675,0
+STPZ.US,D,20131213,000000,47.1834,47.2201,47.1556,47.2112,255906.02559519,0
+STPZ.US,D,20131216,000000,47.2112,47.2548,47.1834,47.2379,504738.20477406,0
+STPZ.US,D,20131217,000000,47.2459,47.2915,47.2201,47.2637,216094.20818937,0
+STPZ.US,D,20131218,000000,47.2112,47.3183,47.1834,47.2459,129309.99317301,0
+STPZ.US,D,20131219,000000,47.1556,47.2013,47.12,47.1299,189361.03924761,0
+STPZ.US,D,20131220,000000,47.112,47.1646,47.1031,47.12,140005.47952105,0
+STPZ.US,D,20131223,000000,47.0862,47.1556,47.0763,47.1031,141328.67406029,0
+STPZ.US,D,20131224,000000,47.12,47.12,47.0763,47.112,56358.808873262,0
+STPZ.US,D,20131226,000000,47.112,47.1299,47.0595,47.12,65497.121159878,0
+STPZ.US,D,20131227,000000,47.1378,47.1467,47.0763,47.112,64396.812286166,0
+STPZ.US,D,20131230,000000,47.0952,47.1646,47.0952,47.1556,94769.774743258,0
+STPZ.US,D,20131231,000000,47.0952,47.1735,47.0952,47.1735,124718.14505018,0
+STPZ.US,D,20140102,000000,47.1556,47.229,47.1378,47.1933,222915.9214999,0
+STPZ.US,D,20140103,000000,47.2013,47.2459,47.1467,47.1646,70629.542661542,0
+STPZ.US,D,20140106,000000,47.1933,47.2459,47.1646,47.2013,246298.74573179,0
+STPZ.US,D,20140107,000000,47.1735,47.2548,47.1735,47.2112,605629.77132614,0
+STPZ.US,D,20140108,000000,47.2013,47.2013,47.1299,47.1467,79338.220135874,0
+STPZ.US,D,20140109,000000,47.1834,47.2112,47.1378,47.1834,116159.73890691,0
+STPZ.US,D,20140110,000000,47.2637,47.2915,47.2379,47.2816,225697.45392308,0
+STPZ.US,D,20140113,000000,47.2637,47.3014,47.2548,47.2915,49158.895904038,0
+STPZ.US,D,20140114,000000,47.2726,47.3014,47.1933,47.229,42274.653583274,0
+STPZ.US,D,20140115,000000,47.1646,47.229,47.1467,47.2112,202452.79863317,0
+STPZ.US,D,20140116,000000,47.2013,47.2459,47.1556,47.1646,76910.682593232,0
+STPZ.US,D,20140117,000000,47.1646,47.1933,47.1378,47.1735,68334.122866339,0
+STPZ.US,D,20140121,000000,47.2112,47.2201,47.1467,47.1467,70460.109214445,0
+STPZ.US,D,20140122,000000,47.112,47.1299,47.0862,47.1299,107064.79351449,0
+STPZ.US,D,20140123,000000,47.1556,47.2379,47.1556,47.1933,76353.972695626,0
+STPZ.US,D,20140124,000000,47.2013,47.2379,47.1933,47.229,226674.72184116,0
+STPZ.US,D,20140127,000000,47.1933,47.2548,47.1556,47.1646,176140.18771188,0
+STPZ.US,D,20140128,000000,47.1834,47.2459,47.1834,47.229,124344.9880536,0
+STPZ.US,D,20140129,000000,47.2915,47.3183,47.2548,47.2726,69545.370306602,0
+STPZ.US,D,20140130,000000,47.2459,47.3103,47.2459,47.3014,61341.967576294,0
+STPZ.US,D,20140131,000000,47.353,47.353,47.2726,47.353,148720.20818992,0
+STPZ.US,D,20140203,000000,47.3609,47.4154,47.3183,47.3966,63908.682593338,0
+STPZ.US,D,20140204,000000,47.3698,47.3867,47.3183,47.3698,230807.68771144,0
+STPZ.US,D,20140205,000000,47.3272,47.345,47.3014,47.3103,333245.33446828,0
+STPZ.US,D,20140206,000000,47.3103,47.353,47.2915,47.353,45535.23890748,0
+STPZ.US,D,20140207,000000,47.3609,47.4412,47.3609,47.4412,50959.12627945,0
+STPZ.US,D,20140210,000000,47.3867,47.4511,47.3867,47.4055,82018.89931674,0
+STPZ.US,D,20140211,000000,47.3272,47.3787,47.3272,47.3609,84261.875425937,0
+STPZ.US,D,20140212,000000,47.3698,47.3698,47.3014,47.3183,61853.293514856,0
+STPZ.US,D,20140213,000000,47.345,47.4055,47.345,47.3966,136139.77474292,0
+STPZ.US,D,20140214,000000,47.3787,47.3867,47.3371,47.3787,96205.924913894,0
+STPZ.US,D,20140218,000000,47.4154,47.4511,47.3787,47.4055,72064.684299756,0
+STPZ.US,D,20140219,000000,47.4154,47.4412,47.3371,47.345,76618.208190504,0
+STPZ.US,D,20140220,000000,47.3371,47.345,47.2816,47.3103,75237.527303143,0
+STPZ.US,D,20140221,000000,47.2816,47.353,47.2816,47.345,53413.894197518,0
+STPZ.US,D,20140224,000000,47.3183,47.345,47.3014,47.3272,92478.389077747,0
+STPZ.US,D,20140225,000000,47.3609,47.4234,47.3272,47.3698,82647.215016394,0
+STPZ.US,D,20140226,000000,47.3698,47.4511,47.3698,47.4511,70143.43003356,0
+STPZ.US,D,20140227,000000,47.4601,47.4789,47.4055,47.4333,97595.682593064,0
+STPZ.US,D,20140228,000000,47.3966,47.4511,47.3609,47.4511,268258.53071454,0
+STPZ.US,D,20140303,000000,47.5166,47.5513,47.4789,47.5314,63275.324231568,0
+STPZ.US,D,20140304,000000,47.4987,47.4987,47.4234,47.4601,104177.36518687,0
+STPZ.US,D,20140305,000000,47.4154,47.4888,47.4154,47.4789,60210.394197463,0
+STPZ.US,D,20140306,000000,47.3966,47.4601,47.3867,47.4412,66226.290101851,0
+STPZ.US,D,20140307,000000,47.4055,47.4412,47.3698,47.4055,346389.53753985,0
+STPZ.US,D,20140310,000000,47.3966,47.4412,47.3966,47.4333,52596.982934726,0
+STPZ.US,D,20140311,000000,47.3966,47.4412,47.3787,47.4234,222353.16040775,0
+STPZ.US,D,20140312,000000,47.4789,47.4789,47.4154,47.4154,112463.46757588,0
+STPZ.US,D,20140313,000000,47.4154,47.4888,47.3867,47.469,99540.133104994,0
+STPZ.US,D,20140314,000000,47.4412,47.4888,47.4234,47.469,79751.718429386,0
+STPZ.US,D,20140317,000000,47.4511,47.4511,47.3867,47.3867,57955.315699188,0
+STPZ.US,D,20140318,000000,47.3867,47.4412,47.3867,47.4333,45557.42662079,0
+STPZ.US,D,20140319,000000,47.3867,47.4154,47.1646,47.1646,55375.489760642,0
+STPZ.US,D,20140320,000000,47.0862,47.1299,47.0595,47.1299,538233.58361338,0
+STPZ.US,D,20140321,000000,47.0862,47.1646,47.0862,47.1299,69822.716722982,0
+STPZ.US,D,20140324,000000,47.0694,47.1299,47.0694,47.112,167982.16894062,0
+STPZ.US,D,20140325,000000,47.1031,47.1467,47.0763,47.0763,90730.602388342,0
+STPZ.US,D,20140326,000000,47.112,47.1834,47.112,47.1467,79166.76962393,0
+STPZ.US,D,20140327,000000,47.112,47.1834,47.112,47.1735,70273.530716153,0
+STPZ.US,D,20140328,000000,47.1378,47.1556,47.1031,47.1467,51063.005119039,0
+STPZ.US,D,20140331,000000,47.1031,47.2112,47.1031,47.2112,67135.986347578,0
+STPZ.US,D,20140401,000000,47.1646,47.2013,47.1299,47.1467,240828.46586835,0
+STPZ.US,D,20140402,000000,47.0952,47.1299,47.0862,47.12,88262.723548771,0
+STPZ.US,D,20140403,000000,47.1031,47.1556,47.1031,47.1031,78151.177473768,0
+STPZ.US,D,20140404,000000,47.1556,47.2112,47.1556,47.1834,60907.290101894,0
+STPZ.US,D,20140407,000000,47.2379,47.2548,47.2013,47.2013,324059.62115778,0
+STPZ.US,D,20140408,000000,47.2379,47.2379,47.1556,47.2201,123802.39760992,0
+STPZ.US,D,20140409,000000,47.1834,47.3014,47.1646,47.3014,69791.452217863,0
+STPZ.US,D,20140410,000000,47.2816,47.3698,47.2816,47.3183,43507.080204425,0
+STPZ.US,D,20140411,000000,47.3698,47.3698,47.3272,47.345,80499.040954978,0
+STPZ.US,D,20140414,000000,47.3183,47.345,47.3014,47.3103,62855.774743517,0
+STPZ.US,D,20140415,000000,47.353,47.3867,47.3103,47.345,56370.911262341,0
+STPZ.US,D,20140416,000000,47.3371,47.4055,47.3371,47.345,65385.174060902,0
+STPZ.US,D,20140417,000000,47.3183,47.4055,47.2816,47.3698,74622.322524991,0
+STPZ.US,D,20140421,000000,47.4333,47.469,47.3966,47.4333,43933.689419438,0
+STPZ.US,D,20140422,000000,47.4234,47.4333,47.3698,47.4234,60125.677473914,0
+STPZ.US,D,20140423,000000,47.4154,47.4888,47.4055,47.4511,94182.808872955,0
+STPZ.US,D,20140424,000000,47.4789,47.4888,47.4154,47.4601,96906.854948018,0
+STPZ.US,D,20140425,000000,47.469,47.4888,47.4234,47.4412,47919.409555925,0
+STPZ.US,D,20140428,000000,47.4333,47.4601,47.3698,47.3867,126780.59385563,0
+STPZ.US,D,20140429,000000,47.3787,47.4333,47.3698,47.3966,70915.965869731,0
+STPZ.US,D,20140430,000000,47.4333,47.4789,47.4055,47.4789,71052.117746863,0
+STPZ.US,D,20140501,000000,47.4789,47.5414,47.4789,47.4987,105593.34470904,0
+STPZ.US,D,20140502,000000,47.4511,47.5067,47.4333,47.5067,74404.47952158,0
+STPZ.US,D,20140505,000000,47.5414,47.5414,47.4601,47.4789,59482.233787913,0
+STPZ.US,D,20140506,000000,47.4601,47.5067,47.4412,47.469,734334.64504523,0
+STPZ.US,D,20140507,000000,47.4987,47.5314,47.4333,47.4888,71364.762798055,0
+STPZ.US,D,20140508,000000,47.4888,47.5741,47.4888,47.5741,78691.750852603,0
+STPZ.US,D,20140509,000000,47.5166,47.5741,47.5166,47.5652,76607.114333849,0
+STPZ.US,D,20140512,000000,47.5314,47.5562,47.5067,47.5314,50251.136518363,0
+STPZ.US,D,20140513,000000,47.5741,47.5741,47.5255,47.5741,51462.383958626,0
+STPZ.US,D,20140514,000000,47.6187,47.7268,47.6098,47.6831,45894.276450139,0
+STPZ.US,D,20140515,000000,47.7079,47.7823,47.7079,47.7724,821348.80545408,0
+STPZ.US,D,20140516,000000,47.7823,47.7823,47.7357,47.7456,115930.80204684,0
+STPZ.US,D,20140519,000000,47.8011,47.8011,47.7357,47.7456,65704.878839057,0
+STPZ.US,D,20140520,000000,47.7724,47.82,47.7357,47.8011,92036.651876386,0
+STPZ.US,D,20140521,000000,47.8101,47.82,47.7724,47.82,55904.969282822,0
+STPZ.US,D,20140522,000000,47.7823,47.8349,47.7555,47.8349,252840.08702866,0
+STPZ.US,D,20140523,000000,47.82,47.8507,47.8101,47.8101,50452.843003003,0
+STPZ.US,D,20140527,000000,47.8507,47.8775,47.8269,47.8418,114588.44539156,0
+STPZ.US,D,20140528,000000,47.8854,47.9231,47.8775,47.9033,61373.232081413,0
+STPZ.US,D,20140529,000000,47.8854,47.9677,47.8507,47.9033,54198.532422768,0
+STPZ.US,D,20140530,000000,47.8418,47.8686,47.8269,47.8507,109054.62798546,0
+STPZ.US,D,20140602,000000,47.8606,47.8606,47.7724,47.7912,49354.551194138,0
+STPZ.US,D,20140603,000000,47.7555,47.7912,47.699,47.7079,111691.94027213,0
+STPZ.US,D,20140604,000000,47.7357,47.7456,47.6633,47.7179,259190.81569755,0
+STPZ.US,D,20140605,000000,47.7555,47.7823,47.7268,47.7823,74505.3327639,0
+STPZ.US,D,20140606,000000,47.7645,47.7912,47.7179,47.7555,56135.923207735,0
+STPZ.US,D,20140609,000000,47.7179,47.7645,47.7079,47.7555,49847.723549083,0
+STPZ.US,D,20140610,000000,47.7179,47.7555,47.699,47.7456,67178.344709352,0
+STPZ.US,D,20140611,000000,47.7357,47.7724,47.7357,47.7724,50078.677473996,0
+STPZ.US,D,20140612,000000,47.7912,47.8606,47.7823,47.8418,79119.36860004,0
+STPZ.US,D,20140613,000000,47.7268,47.7724,47.6901,47.7724,40514.76450479,0
+STPZ.US,D,20140616,000000,47.7555,47.7724,47.7357,47.7645,46395.51706447,0
+STPZ.US,D,20140617,000000,47.7555,47.7912,47.7555,47.7724,94773.80887295,0
+STPZ.US,D,20140618,000000,47.8349,47.8854,47.7823,47.8854,60319.315699169,0
+STPZ.US,D,20140619,000000,47.932,47.9677,47.8854,47.932,56837.861774282,0
+STPZ.US,D,20140620,000000,47.8943,47.9608,47.8854,47.9608,58474.709897136,0
+STPZ.US,D,20140623,000000,47.9608,47.9757,47.9409,47.9757,158895.29180758,0
+STPZ.US,D,20140624,000000,48.0322,48.0322,47.932,48.0143,39425.549487734,0
+STPZ.US,D,20140625,000000,48.0242,48.0322,47.9677,48.0044,130588.81228563,0
+STPZ.US,D,20140626,000000,48.0322,48.0421,47.9945,48.0242,58554.383958569,0
+STPZ.US,D,20140627,000000,48.0322,48.051,48.0143,48.0143,43145.017064496,0
+STPZ.US,D,20140630,000000,48.051,48.051,48.0044,48.0044,112093.33617656,0
+STPZ.US,D,20140701,000000,48.0242,48.0242,47.9677,47.9856,74985.394197343,0
+STPZ.US,D,20140702,000000,47.9608,47.9608,47.9231,47.9409,56690.616040495,0
+STPZ.US,D,20140703,000000,47.9231,47.932,47.8606,47.9231,214237.49999826,0
+STPZ.US,D,20140707,000000,47.9677,47.9677,47.9231,47.932,69587.728668377,0
+STPZ.US,D,20140708,000000,47.9231,47.9677,47.9231,47.9409,94874.66211527,0
+STPZ.US,D,20140709,000000,47.8775,47.9677,47.8775,47.9608,112509.86006735,0
+STPZ.US,D,20140710,000000,48.0044,48.0242,47.9509,47.9757,60066.174060946,0
+STPZ.US,D,20140711,000000,48.0044,48.0242,47.9608,47.9945,354371.06313705,0
+STPZ.US,D,20140714,000000,47.9757,47.9757,47.9231,47.9509,80534.33958979,0
+STPZ.US,D,20140715,000000,47.9231,47.9677,47.8686,47.8775,92525.790101638,0
+STPZ.US,D,20140716,000000,47.8606,47.8854,47.8339,47.8606,75983.841296311,0
+STPZ.US,D,20140717,000000,47.9033,47.9608,47.8606,47.9409,56609.933446639,0
+STPZ.US,D,20140718,000000,47.9231,47.9509,47.8854,47.9132,140952.49146643,0
+STPZ.US,D,20140721,000000,47.9231,47.9509,47.8854,47.9231,88927.34641566,0
+STPZ.US,D,20140722,000000,47.8854,47.9033,47.8507,47.8775,66879.819112085,0
+STPZ.US,D,20140723,000000,47.8606,47.8854,47.8418,47.8686,61746.389077997,0
+STPZ.US,D,20140724,000000,47.8259,47.8418,47.8001,47.8091,64165.858361254,0
+STPZ.US,D,20140725,000000,47.8418,47.8943,47.8339,47.8943,122825.12969184,0
+STPZ.US,D,20140728,000000,47.8854,47.8854,47.819,47.8686,81461.18088671,0
+STPZ.US,D,20140729,000000,47.8686,47.9132,47.8686,47.9033,61507.366893698,0
+STPZ.US,D,20140730,000000,47.8418,47.8507,47.8001,47.8339,62043.906142841,0
+STPZ.US,D,20140731,000000,47.8051,47.8646,47.8051,47.8557,77792.139931109,0
+STPZ.US,D,20140801,000000,47.9082,47.9459,47.8557,47.937,81681.040954968,0
+STPZ.US,D,20140804,000000,47.937,47.9717,47.8904,47.8983,79307.964163178,0
+STPZ.US,D,20140805,000000,47.8557,47.9082,47.8378,47.9082,67584.783275902,0
+STPZ.US,D,20140806,000000,47.8904,47.9181,47.8904,47.9082,51765.95221801,0
+STPZ.US,D,20140807,000000,47.8983,47.9806,47.8646,47.9647,87460.940272327,0
+STPZ.US,D,20140808,000000,47.9647,48.0847,47.9181,47.9271,34844.79522156,0
+STPZ.US,D,20140811,000000,47.9647,47.9647,47.9181,47.9459,50061.532422802,0
+STPZ.US,D,20140812,000000,47.937,47.9647,47.9082,47.937,121681.45392393,0
+STPZ.US,D,20140813,000000,47.9459,47.9994,47.9271,47.9905,65843.047781035,0
+STPZ.US,D,20140814,000000,48.0094,48.1868,47.9558,47.9717,98902.740613531,0
+STPZ.US,D,20140815,000000,47.9082,48.0094,47.9082,47.9647,54039.184299902,0
+STPZ.US,D,20140818,000000,47.9082,47.9271,47.8646,47.8725,119415.281569,0
+STPZ.US,D,20140819,000000,47.937,47.937,47.8378,47.8378,61051.510238412,0
+STPZ.US,D,20140820,000000,47.814,47.8983,47.7496,47.7674,96219.035835396,0
+STPZ.US,D,20140821,000000,47.7595,47.814,47.7496,47.7952,112143.76279772,0
+STPZ.US,D,20140822,000000,47.8051,47.8051,47.702,47.7595,62920.320818602,0
+STPZ.US,D,20140825,000000,47.7208,47.7595,47.702,47.7119,66243.435153046,0
+STPZ.US,D,20140826,000000,47.7397,47.7764,47.7397,47.7595,66498.593856115,0
+STPZ.US,D,20140827,000000,47.7863,47.814,47.7674,47.7863,71018.836176898,0
+STPZ.US,D,20140828,000000,47.8051,47.8239,47.7674,47.7863,60831.650170154,0
+STPZ.US,D,20140829,000000,47.7863,47.7952,47.7496,47.7952,156698.70818985,0
+STPZ.US,D,20140902,000000,47.7397,47.7674,47.6861,47.6861,53197.05972653,0
+STPZ.US,D,20140903,000000,47.6663,47.7397,47.6663,47.7307,71343.583617168,0
+STPZ.US,D,20140904,000000,47.7496,47.7496,47.6663,47.6861,154673.57508407,0
+STPZ.US,D,20140905,000000,47.7307,47.7397,47.6762,47.6941,460224.60921128,0
+STPZ.US,D,20140908,000000,47.6762,47.6941,47.5939,47.6108,80269.095562488,0
+STPZ.US,D,20140909,000000,47.5671,47.584,47.5186,47.5334,112690.3873711,0
+STPZ.US,D,20140910,000000,47.4997,47.5086,47.4422,47.47,47892.179180498,0
+STPZ.US,D,20140911,000000,47.5086,47.5275,47.4799,47.4997,76977.245733163,0
+STPZ.US,D,20140912,000000,47.4521,47.5086,47.4422,47.4799,39238.970989442,0
+STPZ.US,D,20140915,000000,47.5275,47.5275,47.4799,47.5086,43704.752559372,0
+STPZ.US,D,20140916,000000,47.5086,47.5523,47.4898,47.5334,172866.49146617,0
+STPZ.US,D,20140917,000000,47.4343,47.47,47.2717,47.2806,96589.16723471,0
+STPZ.US,D,20140918,000000,47.2627,47.2905,47.2092,47.227,73720.69453865,0
+STPZ.US,D,20140919,000000,47.2449,47.2449,47.1993,47.2181,81633.639931078,0
+STPZ.US,D,20140922,000000,47.2449,47.2528,47.1913,47.227,79220.22184236,0
+STPZ.US,D,20140923,000000,47.236,47.3103,47.236,47.3103,77222.319112001,0
+STPZ.US,D,20140924,000000,47.3004,47.3272,47.2717,47.3004,491597.02729976,0
+STPZ.US,D,20140925,000000,47.3272,47.3698,47.3103,47.3698,324807.95221579,0
+STPZ.US,D,20140926,000000,47.3183,47.3272,47.2449,47.2528,103196.06313909,0
+STPZ.US,D,20140929,000000,47.2627,47.3183,47.2627,47.2905,163453.85836045,0
+STPZ.US,D,20140930,000000,47.2528,47.3103,47.227,47.2449,245875.16211404,0
+STPZ.US,D,20141001,000000,47.2905,47.3877,47.2905,47.3698,128371.04948701,0
+STPZ.US,D,20141002,000000,47.353,47.3787,47.3103,47.3103,142977.62457222,0
+STPZ.US,D,20141003,000000,47.2905,47.2905,47.2092,47.236,83070.798634138,0
+STPZ.US,D,20141006,000000,47.2717,47.2905,47.227,47.2717,768166.8737139,0
+STPZ.US,D,20141007,000000,47.3004,47.3371,47.2905,47.3183,254192.52900817,0
+STPZ.US,D,20141008,000000,47.3272,47.4997,47.3004,47.4997,252658.55119249,0
+STPZ.US,D,20141009,000000,47.5086,47.5086,47.4164,47.4244,58655.237200889,0
+STPZ.US,D,20141010,000000,47.4065,47.4521,47.3976,47.4244,57948.255972226,0
+STPZ.US,D,20141013,000000,47.4422,47.5334,47.4422,47.5334,48771.619453529,0
+STPZ.US,D,20141014,000000,47.47,47.4997,47.4065,47.4521,256248.92661908,0
+STPZ.US,D,20141015,000000,47.5334,47.6762,47.3787,47.3787,74519.452217825,0
+STPZ.US,D,20141016,000000,47.4065,47.4343,47.3609,47.4244,146236.19283158,0
+STPZ.US,D,20141017,000000,47.3877,47.4422,47.3787,47.3877,85497.327644357,0
+STPZ.US,D,20141020,000000,47.4521,47.4521,47.3976,47.4065,62672.221842494,0
+STPZ.US,D,20141021,000000,47.4065,47.4422,47.3698,47.4065,106645.24402644,0
+STPZ.US,D,20141022,000000,47.4164,47.4422,47.3698,47.3976,57433.904436394,0
+STPZ.US,D,20141023,000000,47.3103,47.3698,47.236,47.3183,61898.6774739,0
+STPZ.US,D,20141024,000000,47.2905,47.345,47.2905,47.3371,41349.8293512,0
+STPZ.US,D,20141027,000000,47.2627,47.3272,47.2627,47.3004,66342.271330519,0
+STPZ.US,D,20141028,000000,47.3183,47.3609,47.2905,47.345,44986.597269259,0
+STPZ.US,D,20141029,000000,47.353,47.4065,47.1814,47.2806,75385.781569354,0
+STPZ.US,D,20141030,000000,47.2092,47.3272,47.2092,47.3004,93701.738907089,0
+STPZ.US,D,20141031,000000,47.3004,47.3371,47.2717,47.2905,149538.12798513,0
+STPZ.US,D,20141103,000000,47.2717,47.3103,47.236,47.2806,109383.40955543,0
+STPZ.US,D,20141104,000000,47.2449,47.2905,47.227,47.2528,54412.341296486,0
+STPZ.US,D,20141105,000000,47.2092,47.3004,47.2092,47.2806,172065.71672215,0
+STPZ.US,D,20141106,000000,47.2717,47.3004,47.2449,47.2717,58263.926620687,0
+STPZ.US,D,20141107,000000,47.2905,47.3976,47.2905,47.3787,159482.25767789,0
+STPZ.US,D,20141110,000000,47.3609,47.3877,47.3103,47.3272,49169.989760693,0
+STPZ.US,D,20141111,000000,47.3183,47.353,47.3004,47.3004,55933.208190672,0
+STPZ.US,D,20141112,000000,47.3272,47.3698,47.2905,47.3272,80226.737200714,0
+STPZ.US,D,20141113,000000,47.3103,47.3371,47.236,47.2449,121512.02047683,0
+STPZ.US,D,20141114,000000,47.1913,47.3272,47.1913,47.3004,193402.22866737,0
+STPZ.US,D,20141117,000000,47.2806,47.3183,47.2449,47.2717,83320.914675091,0
+STPZ.US,D,20141118,000000,47.236,47.2806,47.236,47.2806,66151.658702534,0
+STPZ.US,D,20141119,000000,47.1913,47.2627,47.1814,47.1814,54434.529009797,0
+STPZ.US,D,20141120,000000,47.2528,47.2627,47.2092,47.236,64801.23378787,0
+STPZ.US,D,20141121,000000,47.2627,47.3103,47.2627,47.2717,81180.808873061,0
+STPZ.US,D,20141124,000000,47.2528,47.3103,47.2528,47.2717,102375.11774661,0
+STPZ.US,D,20141125,000000,47.2717,47.2905,47.2181,47.2627,69186.332763943,0
+STPZ.US,D,20141126,000000,47.2449,47.2806,47.227,47.236,90725.559726226,0
+STPZ.US,D,20141128,000000,47.1814,47.2181,47.1358,47.1814,29360.395904198,0
+STPZ.US,D,20141201,000000,47.2449,47.2449,47.1626,47.1814,74795.790101782,0
+STPZ.US,D,20141202,000000,47.1269,47.1537,47.0466,47.0466,142218.19965755,0
+STPZ.US,D,20141203,000000,47.0198,47.0565,47.0099,47.0386,70224.112627416,0
+STPZ.US,D,20141204,000000,47.0664,47.0664,47.0099,47.0466,252878.41126074,0
+STPZ.US,D,20141205,000000,46.9395,46.9395,46.8364,46.8532,52298.457337459,0
+STPZ.US,D,20141208,000000,46.7878,46.8364,46.7689,46.8265,60104.498293027,0
+STPZ.US,D,20141209,000000,46.8265,46.8969,46.8265,46.8711,64885.950511418,0
+STPZ.US,D,20141210,000000,46.8076,46.8969,46.8076,46.8869,69134.89761036,0
+STPZ.US,D,20141211,000000,46.88,46.88,46.7779,46.8175,59558.882252076,0
+STPZ.US,D,20141212,000000,46.7392,46.8076,46.6678,46.7313,47026.858361393,0
+STPZ.US,D,20141215,000000,46.6678,46.6866,46.6063,46.6252,247446.45562939,0
+STPZ.US,D,20141216,000000,46.6311,46.7134,46.6153,46.6777,67318.530716177,0
+STPZ.US,D,20141217,000000,46.6777,46.7313,46.529,46.5637,141885.38395789,0
+STPZ.US,D,20141218,000000,46.5012,46.5637,46.4636,46.4834,131014.41296822,0
+STPZ.US,D,20141219,000000,46.5558,46.5706,46.4735,46.5201,114311.09897518,0
+STPZ.US,D,20141222,000000,46.5012,46.5706,46.5012,46.5379,129682.14163717,0
+STPZ.US,D,20141223,000000,46.5012,46.5558,46.4447,46.4923,142333.17235379,0
+STPZ.US,D,20141224,000000,46.3971,46.4447,46.3535,46.3872,53950.433446661,0
+STPZ.US,D,20141226,000000,46.3813,46.4447,46.3436,46.3634,71122.715016487,0
+STPZ.US,D,20141229,000000,46.5111,46.5201,46.3188,46.406,129837.45563034,0
+STPZ.US,D,20141230,000000,46.4636,46.4636,46.3723,46.416,139652.49317293,0
+STPZ.US,D,20141231,000000,46.3813,46.6153,46.3813,46.5201,144957.37371896,0
+STPZ.US,D,20150102,000000,46.4923,46.6391,46.4923,46.5885,100396.37713229,0
+STPZ.US,D,20150105,000000,46.4636,46.5558,46.4636,46.529,93541.3822518,0
+STPZ.US,D,20150106,000000,46.4636,46.5706,46.406,46.4249,111978.36348032,0
+STPZ.US,D,20150107,000000,46.3872,46.5111,46.3872,46.4834,54262.06996543,0
+STPZ.US,D,20150108,000000,46.4636,46.5786,46.4636,46.5637,129614.56996482,0
+STPZ.US,D,20150109,000000,46.5468,46.6391,46.5468,46.5984,43430.431740262,0
+STPZ.US,D,20150112,000000,46.5637,46.6063,46.5468,46.5706,80219.677473751,0
+STPZ.US,D,20150113,000000,46.4636,46.5706,46.4636,46.5637,490382.75426223,0
+STPZ.US,D,20150114,000000,46.5885,46.7035,46.5885,46.6866,49934.457337478,0
+STPZ.US,D,20150115,000000,46.7223,46.8532,46.7223,46.8364,369476.86177174,0
+STPZ.US,D,20150116,000000,46.88,46.88,46.7313,46.7689,72943.116040363,0
+STPZ.US,D,20150120,000000,46.7223,46.7878,46.7035,46.7223,88560.240613615,0
+STPZ.US,D,20150121,000000,46.7689,46.8076,46.6777,46.7134,69395.098975546,0
+STPZ.US,D,20150122,000000,46.8076,46.8076,46.6311,46.6866,171933.59897471,0
+STPZ.US,D,20150123,000000,46.7035,46.8076,46.7035,46.8076,123207.36348023,0
+STPZ.US,D,20150126,000000,46.7223,46.7689,46.7035,46.7491,132216.58361667,0
+STPZ.US,D,20150127,000000,46.8076,46.8869,46.7977,46.8631,155101.1928315,0
+STPZ.US,D,20150128,000000,46.8364,46.9246,46.8265,46.88,695847.03071107,0
+STPZ.US,D,20150129,000000,46.8532,46.9296,46.8433,46.9246,152989.32593732,0
+STPZ.US,D,20150130,000000,47.0297,47.0565,46.9395,47.0565,175294.02900882,0
+STPZ.US,D,20150202,000000,47.0664,47.0833,47.0099,47.0565,54621.107508089,0
+STPZ.US,D,20150203,000000,47.0565,47.119,47.0386,47.0743,179035.68429889,0
+STPZ.US,D,20150204,000000,47.0297,47.0664,46.9573,47.0565,46604.283276072,0
+STPZ.US,D,20150205,000000,47.1358,47.1814,46.9831,47.0297,114251.59556221,0
+STPZ.US,D,20150206,000000,46.9246,46.9296,46.7977,46.7977,75635.897610307,0
+STPZ.US,D,20150209,000000,46.7977,46.7977,46.7392,46.7779,64573.305460226,0
+STPZ.US,D,20150210,000000,46.7313,46.7779,46.6579,46.6678,57060.74743981,0
+STPZ.US,D,20150211,000000,46.6678,46.7491,46.5984,46.6579,103232.37030633,0
+STPZ.US,D,20150212,000000,46.6579,46.7392,46.648,46.6678,55670.98976064,0
+STPZ.US,D,20150213,000000,46.6777,46.7223,46.6153,46.6391,46472.165528633,0
+STPZ.US,D,20150217,000000,46.6678,46.6678,46.5468,46.5786,86378.784982234,0
+STPZ.US,D,20150218,000000,46.5468,46.6777,46.5201,46.6678,114418.00341204,0
+STPZ.US,D,20150219,000000,46.5468,46.6153,46.5379,46.6063,96710.191125494,0
+STPZ.US,D,20150220,000000,46.6579,46.7035,46.5468,46.5706,56981.073378377,0
+STPZ.US,D,20150223,000000,46.5558,46.5984,46.5468,46.5558,2991897.1586788,0
+STPZ.US,D,20150224,000000,46.5468,46.6777,46.4834,46.6391,146877.61945273,0
+STPZ.US,D,20150225,000000,46.6252,46.7223,46.5984,46.6966,132269.02730268,0
+STPZ.US,D,20150226,000000,46.7689,46.7779,46.7134,46.7313,102618.1740606,0
+STPZ.US,D,20150227,000000,46.7878,46.8869,46.7689,46.8869,237499.30033937,0
+STPZ.US,D,20150302,000000,46.8265,46.8265,46.7223,46.7392,108092.48805373,0
+STPZ.US,D,20150303,000000,46.7134,46.7779,46.7134,46.7779,97081.331057232,0
+STPZ.US,D,20150304,000000,46.7779,46.8076,46.7223,46.759,92857.59726887,0
+STPZ.US,D,20150305,000000,46.7392,46.7689,46.6579,46.6966,86074.208190427,0
+STPZ.US,D,20150306,000000,46.6153,46.6252,46.5637,46.5637,120547.86348025,0
+STPZ.US,D,20150309,000000,46.5706,46.5984,46.5012,46.529,99417.092149363,0
+STPZ.US,D,20150310,000000,46.5012,46.5379,46.4834,46.4923,333396.61433176,0
+STPZ.US,D,20150311,000000,46.4923,46.5468,46.4447,46.529,71952.737200781,0
+STPZ.US,D,20150312,000000,46.6579,46.6678,46.4447,46.4834,76177.479521566,0
+STPZ.US,D,20150313,000000,46.3872,46.4636,46.3723,46.3971,96081.875425841,0
+STPZ.US,D,20150316,000000,46.4249,46.4249,46.3267,46.3813,71396.027303174,0
+STPZ.US,D,20150317,000000,46.3099,46.3535,46.2662,46.294,66724.505118912,0
+STPZ.US,D,20150318,000000,46.294,46.7313,46.2662,46.5984,99087.302046977,0
+STPZ.US,D,20150319,000000,46.5637,46.6391,46.4636,46.5706,81401.677473742,0
+STPZ.US,D,20150320,000000,46.5786,46.6678,46.5706,46.6311,81848.457337219,0
+STPZ.US,D,20150323,000000,46.5885,46.6063,46.5558,46.5885,52267.19283234,0
+STPZ.US,D,20150324,000000,46.6153,46.6866,46.5885,46.6866,101640.90614252,0
+STPZ.US,D,20150325,000000,46.7223,46.7491,46.6777,46.6966,112985.8873711,0
+STPZ.US,D,20150326,000000,46.759,46.759,46.6391,46.6966,50486.124572969,0
+STPZ.US,D,20150327,000000,46.6866,46.7223,46.6252,46.6252,56046.16382207,0
+STPZ.US,D,20150330,000000,46.6153,46.6678,46.5885,46.6252,67838.933446548,0
+STPZ.US,D,20150331,000000,46.5984,46.6966,46.5885,46.6678,133440.94197844,0
+STPZ.US,D,20150401,000000,46.7035,46.8433,46.7035,46.8364,79732.556313346,0
+STPZ.US,D,20150402,000000,46.7689,46.8076,46.7313,46.759,86740.848122162,0
+STPZ.US,D,20150406,000000,46.8869,46.9663,46.8869,46.9494,88633.863480509,0
+STPZ.US,D,20150407,000000,46.88,46.9296,46.88,46.8869,95945.723548709,0
+STPZ.US,D,20150408,000000,46.8711,46.8869,46.7878,46.8175,38479.546074773,0
+STPZ.US,D,20150409,000000,46.8532,46.8532,46.759,46.8265,61416.59897561,0
+STPZ.US,D,20150410,000000,46.8265,46.8265,46.7313,46.7779,74284.464163219,0
+STPZ.US,D,20150413,000000,46.8175,46.8265,46.7779,46.8076,46036.47952181,0
+STPZ.US,D,20150414,000000,46.8532,46.8869,46.7977,46.8711,61830.097269122,0
+STPZ.US,D,20150415,000000,46.8969,46.9831,46.8433,46.9732,82893.296927654,0
+STPZ.US,D,20150416,000000,47.0297,47.0297,46.8969,47.0198,51248.575084908,0
+STPZ.US,D,20150417,000000,47.0565,47.1537,47.0099,47.119,445602.90613973,0
+STPZ.US,D,20150420,000000,47.0099,47.1626,47.0099,47.1269,390724.62286372,0
+STPZ.US,D,20150421,000000,47.0565,47.1001,46.9831,47.0297,204429.52218264,0
+STPZ.US,D,20150422,000000,46.9831,47.0099,46.9494,46.9831,176958.1075071,0
+STPZ.US,D,20150423,000000,47.0386,47.0833,46.9911,47.0833,208734.94709728,0
+STPZ.US,D,20150424,000000,47.0297,47.1358,47.0297,47.1269,183203.94880397,0
+STPZ.US,D,20150427,000000,47.109,47.1437,47.0833,47.1269,207731.4573362,0
+STPZ.US,D,20150428,000000,47.0386,47.109,47.001,47.0466,229920.17917902,0
+STPZ.US,D,20150429,000000,46.9831,47.0743,46.9395,47.0198,309710.22184049,0
+STPZ.US,D,20150430,000000,47.0198,47.0664,46.9296,47.0565,187048.47440121,0
+STPZ.US,D,20150501,000000,46.9911,47.0198,46.9296,46.9663,212850.76791636,0
+STPZ.US,D,20150504,000000,46.9831,47.0099,46.9246,46.9395,149020.75085203,0
+STPZ.US,D,20150505,000000,46.9573,46.9831,46.8969,46.9573,191611.07508377,0
+STPZ.US,D,20150506,000000,46.9732,46.9732,46.8076,46.88,158715.77303625,0
+STPZ.US,D,20150507,000000,46.8364,46.8711,46.7878,46.8631,94844.406142574,0
+STPZ.US,D,20150508,000000,46.9494,46.9663,46.9048,46.9246,121326.45051096,0
+STPZ.US,D,20150511,000000,46.88,46.9048,46.7491,46.7878,269674.51023672,0
+STPZ.US,D,20150512,000000,46.7977,46.8631,46.7779,46.8631,127887.9624563,0
+STPZ.US,D,20150513,000000,46.9296,46.9573,46.88,46.9048,290359.51023655,0
+STPZ.US,D,20150514,000000,46.9573,46.9663,46.9147,46.9663,89631.302047054,0
+STPZ.US,D,20150515,000000,46.9395,46.9911,46.9147,46.9911,89521.372012925,0
+STPZ.US,D,20150518,000000,46.9831,46.9831,46.9048,46.9296,93255.967576034,0
+STPZ.US,D,20150519,000000,46.7977,46.8711,46.7977,46.8364,89434.63822453,0
+STPZ.US,D,20150520,000000,46.88,46.9573,46.8265,46.9395,72365.22696187,0
+STPZ.US,D,20150521,000000,46.9147,46.9831,46.9147,46.9732,68616.511944835,0
+STPZ.US,D,20150522,000000,46.9831,46.9911,46.9048,46.9573,183269.50341148,0
+STPZ.US,D,20150526,000000,46.9296,46.9573,46.9048,46.9296,108718.78668854,0
+STPZ.US,D,20150527,000000,46.8969,46.8969,46.8175,46.88,170703.18941841,0
+STPZ.US,D,20150528,000000,46.8433,46.8969,46.8175,46.8969,97605.767917296,0
+STPZ.US,D,20150529,000000,46.9494,47.001,46.8969,46.9732,127775.0068249,0
+STPZ.US,D,20150601,000000,46.9732,46.9911,46.8532,46.8711,104379.07167151,0
+STPZ.US,D,20150602,000000,46.8869,46.8969,46.8175,46.88,77944.428327012,0
+STPZ.US,D,20150603,000000,46.8265,46.8433,46.7689,46.8175,71952.737200781,0
+STPZ.US,D,20150604,000000,46.8532,46.8869,46.7779,46.8265,74505.3327639,0
+STPZ.US,D,20150605,000000,46.6866,46.7977,46.6678,46.7977,77846.600681962,0
+STPZ.US,D,20150608,000000,46.8175,46.8433,46.7878,46.8175,75955.602388462,0
+STPZ.US,D,20150609,000000,46.7779,46.8364,46.759,46.7878,53526.849828917,0
+STPZ.US,D,20150610,000000,46.7878,46.8364,46.7491,46.7689,69064.300340736,0
+STPZ.US,D,20150611,000000,46.7779,46.8265,46.7134,46.8076,43922.595562783,0
+STPZ.US,D,20150612,000000,46.7878,46.8433,46.7491,46.8076,55379.523890335,0
+STPZ.US,D,20150615,000000,46.8711,46.88,46.7977,46.8433,62719.622866385,0
+STPZ.US,D,20150616,000000,46.8869,46.9395,46.8631,46.9296,104978.13993089,0
+STPZ.US,D,20150617,000000,46.9048,47.0466,46.8175,47.0386,58720.791808397,0
+STPZ.US,D,20150618,000000,47.0099,47.0099,46.9395,47.001,48931.976108818,0
+STPZ.US,D,20150619,000000,46.9911,47.0386,46.9573,46.9831,45814.602388706,0
+STPZ.US,D,20150622,000000,46.9395,46.9663,46.8869,46.8869,50600.08873679,0
+STPZ.US,D,20150623,000000,46.88,46.9296,46.8631,46.8711,81458.155289441,0
+STPZ.US,D,20150624,000000,46.9048,46.9395,46.8631,46.9246,68616.511944835,0
+STPZ.US,D,20150625,000000,46.8532,46.8969,46.8364,46.8631,69725.897610355,0
+STPZ.US,D,20150626,000000,46.7977,46.8631,46.7977,46.8631,42816.235494533,0
+STPZ.US,D,20150629,000000,46.8532,46.9494,46.8532,46.9395,155912.05289976,0
+STPZ.US,D,20150630,000000,46.9395,47.001,46.8869,46.9573,118891.85324136,0
+STPZ.US,D,20150701,000000,46.8869,46.9296,46.8631,46.88,87634.407849118,0
+STPZ.US,D,20150702,000000,46.9147,47.0099,46.9147,46.9395,130110.76791703,0
+STPZ.US,D,20150706,000000,46.9911,47.0297,46.9395,46.9831,79622.626279217,0
+STPZ.US,D,20150707,000000,47.0198,47.0386,46.9573,46.9831,45596.759385295,0
+STPZ.US,D,20150708,000000,46.9732,47.0099,46.9494,47.0099,57713.26791762,0
+STPZ.US,D,20150709,000000,46.9573,47.001,46.9395,46.9732,88410.977814982,0
+STPZ.US,D,20150710,000000,46.9296,46.9296,46.8364,46.9296,68280.67064791,0
+STPZ.US,D,20150713,000000,46.8433,46.8532,46.7878,46.7878,59160.511944912,0
+STPZ.US,D,20150714,000000,46.8631,46.88,46.7977,46.8433,39864.261091826,0
+STPZ.US,D,20150715,000000,46.8364,46.8969,46.8175,46.88,60968.81057971,0
+STPZ.US,D,20150716,000000,46.8076,46.88,46.7878,46.8532,76284.383958425,0
+STPZ.US,D,20150717,000000,46.7779,46.8433,46.7779,46.8265,74284.464163219,0
+STPZ.US,D,20150720,000000,46.759,46.8076,46.7392,46.7491,76400.365187093,0
+STPZ.US,D,20150721,000000,46.7313,46.8364,46.7313,46.8265,61830.097269122,0
+STPZ.US,D,20150722,000000,46.8364,46.8433,46.7491,46.7878,84409.121159724,0
+STPZ.US,D,20150723,000000,46.7313,46.8532,46.7134,46.7689,97195.295221054,0
+STPZ.US,D,20150724,000000,46.7878,46.8076,46.6966,46.7392,67283.232081365,0
+STPZ.US,D,20150727,000000,46.7491,46.7977,46.7392,46.7779,60054.071671867,0
+STPZ.US,D,20150728,000000,46.7035,46.759,46.7035,46.7491,66388.663821986,0
+STPZ.US,D,20150729,000000,46.6866,46.8532,46.6866,46.7689,53708.385665093,0
+STPZ.US,D,20150730,000000,46.7392,46.7779,46.7134,46.759,55712.339589991,0
+STPZ.US,D,20150731,000000,46.7689,46.8175,46.7491,46.8175,64821.404436334,0
+STPZ.US,D,20150803,000000,46.7689,46.7878,46.7134,46.7223,76928.83617685,0
+STPZ.US,D,20150804,000000,46.7313,46.7392,46.5885,46.6153,95897.313992395,0
+STPZ.US,D,20150805,000000,46.6311,46.6311,46.5379,46.5379,60823.581910769,0
+STPZ.US,D,20150806,000000,46.5706,46.6063,46.5379,46.5706,45571.546074715,0
+STPZ.US,D,20150807,000000,46.5558,46.6063,46.5191,46.5885,40071.010238582,0
+STPZ.US,D,20150810,000000,46.5637,46.6311,46.5637,46.6252,40289.861774417,0
+STPZ.US,D,20150811,000000,46.6678,46.7035,46.6153,46.6966,48627.399317011,0
+STPZ.US,D,20150812,000000,46.7392,46.7689,46.6311,46.6311,57493.407849362,0
+STPZ.US,D,20150813,000000,46.5984,46.6153,46.5558,46.5885,45509.017064477,0
+STPZ.US,D,20150814,000000,46.5102,46.5637,46.5002,46.5102,48506.375426227,0
+STPZ.US,D,20150817,000000,46.5706,46.5984,46.5002,46.5002,47615.841296542,0
+STPZ.US,D,20150818,000000,46.4725,46.5468,46.4626,46.5002,71034.972695669,0
+STPZ.US,D,20150819,000000,46.4239,46.5468,46.3872,46.5002,73810.453924315,0
+STPZ.US,D,20150820,000000,46.4824,46.5191,46.4051,46.5191,169927.62798497,0
+STPZ.US,D,20150821,000000,46.4626,46.5191,46.4437,46.4824,278369.06825712,0
+STPZ.US,D,20150824,000000,46.5637,46.6153,46.4338,46.4725,164513.82593723,0
+STPZ.US,D,20150825,000000,46.4824,46.5191,46.4239,46.4626,122088.9010229,0
+STPZ.US,D,20150826,000000,46.4239,46.5002,46.3872,46.4437,60709.617746947,0
+STPZ.US,D,20150827,000000,46.4725,46.5706,46.4437,46.529,123977.88225155,0
+STPZ.US,D,20150828,000000,46.5637,46.6252,46.5468,46.5786,102558.67064763,0
+STPZ.US,D,20150831,000000,46.5885,46.648,46.5468,46.6311,251445.28668738,0
+STPZ.US,D,20150901,000000,46.6153,46.6391,46.5637,46.6153,55002.332764058,0
+STPZ.US,D,20150902,000000,46.5637,46.5984,46.5379,46.5379,57990.614334,0
+STPZ.US,D,20150903,000000,46.6063,46.6311,46.5468,46.5786,84552.332763818,0
+STPZ.US,D,20150904,000000,46.5468,46.5706,46.5002,46.5468,46369.295221466,0
+STPZ.US,D,20150908,000000,46.4536,46.5102,46.4536,46.4725,34752.010238626,0
+STPZ.US,D,20150909,000000,46.5002,46.529,46.4536,46.5002,105359.36518686,0
+STPZ.US,D,20150910,000000,46.5102,46.5637,46.4725,46.5637,48840.199658306,0
+STPZ.US,D,20150911,000000,46.5191,46.5984,46.5191,46.5786,98383.346415583,0
+STPZ.US,D,20150914,000000,46.5885,46.6063,46.529,46.5706,340535.00682317,0
+STPZ.US,D,20150915,000000,46.5379,46.5468,46.414,46.4536,58100.544368129,0
+STPZ.US,D,20150916,000000,46.4725,46.5379,46.4437,46.4913,99823.530715913,0
+STPZ.US,D,20150917,000000,46.4437,46.7035,46.3793,46.6866,49348.499999599,0
+STPZ.US,D,20150918,000000,46.6391,46.6678,46.5885,46.6579,293386.11603857,0
+STPZ.US,D,20150921,000000,46.5885,46.6252,46.5558,46.5786,48254.242320427,0
+STPZ.US,D,20150922,000000,46.5637,46.6252,46.5637,46.5984,79573.20819048,0
+STPZ.US,D,20150923,000000,46.6153,46.6252,46.5706,46.5786,82168.162115374,0
+STPZ.US,D,20150924,000000,46.6063,46.648,46.5558,46.5558,72654.675767328,0
+STPZ.US,D,20150925,000000,46.5102,46.5558,46.4824,46.5102,40504.679180558,0
+STPZ.US,D,20150928,000000,46.4536,46.5191,46.414,46.4437,57645.696245266,0
+STPZ.US,D,20150929,000000,46.4913,46.5468,46.4824,46.5379,39619.187712989,0
+STPZ.US,D,20150930,000000,46.5379,46.6153,46.5191,46.5984,177847.63310436,0
+STPZ.US,D,20151001,000000,46.6579,46.6966,46.6153,46.6579,186257.78498142,0
+STPZ.US,D,20151002,000000,46.7402,46.7888,46.7035,46.7699,71163.056313415,0
+STPZ.US,D,20151005,000000,46.7699,46.7987,46.7402,46.76,36000.573378547,0
+STPZ.US,D,20151006,000000,46.7501,46.8641,46.7501,46.8443,43937.723549131,0
+STPZ.US,D,20151007,000000,46.8086,46.8542,46.7888,46.8274,47631.977815313,0
+STPZ.US,D,20151008,000000,46.7987,46.8978,46.7888,46.8443,73594.62798575,0
+STPZ.US,D,20151009,000000,46.8086,46.8364,46.7501,46.76,83887.70989693,0
+STPZ.US,D,20151012,000000,46.76,46.8274,46.7313,46.7402,57166.643344246,0
+STPZ.US,D,20151013,000000,46.6866,46.7313,46.6866,46.7035,92188.940272289,0
+STPZ.US,D,20151014,000000,46.7223,46.7888,46.7223,46.7888,76476.005118833,0
+STPZ.US,D,20151015,000000,46.7402,46.7789,46.7313,46.7313,42606.460750507,0
+STPZ.US,D,20151016,000000,46.7134,46.7699,46.6966,46.7402,43381.013651525,0
+STPZ.US,D,20151019,000000,46.7035,46.7134,46.648,46.7035,50708.001706073,0
+STPZ.US,D,20151020,000000,46.6391,46.6777,46.6311,46.6579,48917.856654893,0
+STPZ.US,D,20151021,000000,46.648,46.7035,46.6391,46.6678,141435.57849714,0
+STPZ.US,D,20151022,000000,46.6966,46.7134,46.648,46.6966,123402.01023791,0
+STPZ.US,D,20151023,000000,46.6866,46.6966,46.6391,46.6866,588326.3805413,0
+STPZ.US,D,20151026,000000,46.6678,46.6866,46.6311,46.6866,73927.443685406,0
+STPZ.US,D,20151027,000000,46.6777,46.7223,46.6777,46.6866,53231.349828919,0
+STPZ.US,D,20151028,000000,46.6579,46.6966,46.5637,46.5786,58988.052900545,0
+STPZ.US,D,20151029,000000,46.5191,46.6153,46.5191,46.5706,85435.807166542,0
+STPZ.US,D,20151030,000000,46.5706,46.5984,46.5468,46.5885,48142.295221452,0
+STPZ.US,D,20151102,000000,46.5002,46.6063,46.5002,46.5637,56932.663822063,0
+STPZ.US,D,20151103,000000,46.5706,46.6063,46.5379,46.5885,63324.742320305,0
+STPZ.US,D,20151104,000000,46.5558,46.5984,46.4536,46.5102,136362.66040845,0
+STPZ.US,D,20151105,000000,46.4626,46.4725,46.414,46.4725,270588.24061214,0
+STPZ.US,D,20151106,000000,46.3862,46.3862,46.3317,46.3862,66735.598975567,0
+STPZ.US,D,20151109,000000,46.3793,46.414,46.3515,46.3951,163983.33788263,0
+STPZ.US,D,20151110,000000,46.5558,46.5558,46.3703,46.3862,82337.595562471,0
+STPZ.US,D,20151111,000000,46.4041,46.4041,46.3515,46.4041,39511.274743706,0
+STPZ.US,D,20151112,000000,46.3515,46.3793,46.3247,46.3703,107567.04266124,0
+STPZ.US,D,20151113,000000,46.3793,46.414,46.3614,46.3951,574823.13992707,0
+STPZ.US,D,20151116,000000,46.4536,46.5102,46.3614,46.3862,85105.008531732,0
+STPZ.US,D,20151117,000000,46.3703,46.4239,46.3515,46.3703,76694.856654667,0
+STPZ.US,D,20151118,000000,46.3515,46.4041,46.3416,46.3951,86212.377132406,0
+STPZ.US,D,20151119,000000,46.3793,46.4338,46.3793,46.4239,186367.71501555,0
+STPZ.US,D,20151120,000000,46.4437,46.4626,46.414,46.4239,83115.174060758,0
+STPZ.US,D,20151123,000000,46.4239,46.4824,46.4041,46.4536,157481.32935026,0
+STPZ.US,D,20151124,000000,46.4824,46.529,46.4725,46.4913,107684.03242233,0
+STPZ.US,D,20151125,000000,46.4626,46.5191,46.4239,46.5191,140995.85836063,0
+STPZ.US,D,20151127,000000,46.5191,46.529,46.4824,46.5002,58322.421501233,0
+STPZ.US,D,20151130,000000,46.4913,46.5102,46.4437,46.4626,91745.186006081,0
+STPZ.US,D,20151201,000000,46.4725,46.5786,46.4725,46.5558,80619.056313338,0
+STPZ.US,D,20151202,000000,46.4725,46.4913,46.4338,46.4626,69473.764504555,0
+STPZ.US,D,20151203,000000,46.4536,46.4536,46.3793,46.4437,80153.11433382,0
+STPZ.US,D,20151204,000000,46.4437,46.5002,46.3951,46.4041,77468.401023262,0
+STPZ.US,D,20151207,000000,46.3614,46.4041,46.3515,46.3703,61863.378839088,0
+STPZ.US,D,20151208,000000,46.3515,46.3951,46.3317,46.3951,45367.822525229,0
+STPZ.US,D,20151209,000000,46.3515,46.3951,46.3317,46.3793,69941.72354892,0
+STPZ.US,D,20151210,000000,46.3614,46.3703,46.2831,46.2831,125058.0204768,0
+STPZ.US,D,20151211,000000,46.3317,46.3862,46.3247,46.3515,109231.12115952,0
+STPZ.US,D,20151214,000000,46.2732,46.3168,46.2365,46.2454,67939.786688868,0
+STPZ.US,D,20151215,000000,46.2365,46.2831,46.2276,46.2831,95178.230374654,0
+STPZ.US,D,20151216,000000,46.2365,46.292,46.1552,46.1552,100823.99487973,0
+STPZ.US,D,20151217,000000,46.1552,46.2553,46.0798,46.2177,382919.59044058,0
+STPZ.US,D,20151218,000000,46.2454,46.3168,46.2365,46.292,152285.37030593,0
+STPZ.US,D,20151221,000000,46.2454,46.2652,46.2276,46.2365,82116.72696179,0
+STPZ.US,D,20151222,000000,46.1998,46.2454,46.1829,46.2097,217989.24061256,0
+STPZ.US,D,20151223,000000,46.2097,46.292,46.2097,46.2732,105913.04948719,0
+STPZ.US,D,20151224,000000,46.292,46.3168,46.2732,46.2831,35027.339590159,0
+STPZ.US,D,20151228,000000,46.2652,46.3168,46.2454,46.3168,127395.79863378,0
+STPZ.US,D,20151229,000000,46.2831,46.3168,46.2177,46.2831,75698.426620546,0
+STPZ.US,D,20151230,000000,46.2177,46.2553,46.174,46.1909,153144.6399305,0
+STPZ.US,D,20151231,000000,46.2454,46.414,46.174,46.3793,163613.20648331,0
+STPZ.US,D,20160104,000000,46.3793,46.4457,46.3515,46.3862,62393.866893691,0
+STPZ.US,D,20160105,000000,46.3366,46.4041,46.3327,46.3951,46929.030716342,0
+STPZ.US,D,20160106,000000,46.3862,46.414,46.3237,46.4041,62370.670647958,0
+STPZ.US,D,20160107,000000,46.414,46.4239,46.3793,46.414,115342.82764411,0
+STPZ.US,D,20160108,000000,46.414,46.4626,46.3793,46.4626,46118.17064809,0
+STPZ.US,D,20160111,000000,46.3862,46.4626,46.3614,46.3614,62399.91808823,0
+STPZ.US,D,20160112,000000,46.414,46.4269,46.3703,46.3703,74226.977815097,0
+STPZ.US,D,20160113,000000,46.4041,46.4626,46.3703,46.4041,96355.187712528,0
+STPZ.US,D,20160114,000000,46.414,46.4824,46.3862,46.4824,104316.54266127,0
+STPZ.US,D,20160115,000000,46.5468,46.5558,46.3951,46.414,109290.62457249,0
+STPZ.US,D,20160119,000000,46.4239,46.4626,46.3862,46.4239,78352.883958408,0
+STPZ.US,D,20160120,000000,46.4437,46.4824,46.3862,46.4338,180689.67747294,0
+STPZ.US,D,20160121,000000,46.4338,46.4437,46.3703,46.3793,93649.295221082,0
+STPZ.US,D,20160122,000000,46.3793,46.4437,46.3703,46.4437,106061.3037534,0
+STPZ.US,D,20160125,000000,46.414,46.4536,46.3862,46.4041,103922.2064838,0
+STPZ.US,D,20160126,000000,46.4239,46.4943,46.414,46.4725,125433.19453823,0
+STPZ.US,D,20160127,000000,46.4437,46.5468,46.414,46.5468,56586.737200906,0
+STPZ.US,D,20160128,000000,46.5379,46.6044,46.5379,46.5637,74388.343002809,0
+STPZ.US,D,20160129,000000,46.6311,46.6866,46.6073,46.6678,228418.47440088,0
+STPZ.US,D,20160201,000000,46.6153,46.6311,46.5637,46.5885,137656.60750741,0
+STPZ.US,D,20160202,000000,46.6153,46.6391,46.5984,46.6252,65906.585323697,0
+STPZ.US,D,20160203,000000,46.6252,46.7342,46.6252,46.6579,153046.81228545,0
+STPZ.US,D,20160204,000000,46.648,46.7313,46.6311,46.6579,75129.614333861,0
+STPZ.US,D,20160205,000000,46.6311,46.648,46.5478,46.5984,87124.090442978,0
+STPZ.US,D,20160208,000000,46.5468,46.5984,46.5002,46.529,115532.43173968,0
+STPZ.US,D,20160209,000000,46.4725,46.5002,46.4041,46.4239,75712.54607447,0
+STPZ.US,D,20160210,000000,46.414,46.5002,46.4041,46.5002,190430.0836162,0
+STPZ.US,D,20160211,000000,46.5468,46.5706,46.4606,46.5102,113791.70477723,0
+STPZ.US,D,20160212,000000,46.529,46.5786,46.4725,46.5102,64550.109214493,0
+STPZ.US,D,20160216,000000,46.4626,46.5102,46.4338,46.4338,72658.709897021,0
+STPZ.US,D,20160217,000000,46.414,46.4824,46.3951,46.4437,80530.305460097,0
+STPZ.US,D,20160218,000000,46.4626,46.5191,46.4239,46.5102,74105.953924313,0
+STPZ.US,D,20160219,000000,46.4913,46.5637,46.4437,46.4913,70703.165528436,0
+STPZ.US,D,20160222,000000,46.4913,46.5706,46.4913,46.5706,66233.349828814,0
+STPZ.US,D,20160223,000000,46.5002,46.6311,46.5002,46.6252,66708.368600141,0
+STPZ.US,D,20160224,000000,46.6153,46.7313,46.6153,46.6777,69666.394197386,0
+STPZ.US,D,20160225,000000,46.6866,46.7888,46.6866,46.7888,91016.017064107,0
+STPZ.US,D,20160226,000000,46.7223,46.7789,46.6777,46.6866,76602.071671733,0
+STPZ.US,D,20160229,000000,46.6678,46.8086,46.6579,46.7888,139517.34982822,0
+STPZ.US,D,20160301,000000,46.7789,46.7789,46.6777,46.7313,74126.124572777,0
+STPZ.US,D,20160302,000000,46.6866,46.76,46.6678,46.7134,68240.329350982,0
+STPZ.US,D,20160303,000000,46.7699,46.8086,46.7223,46.7987,64974.70136466,0
+STPZ.US,D,20160304,000000,46.7789,46.8086,46.6866,46.7223,92170.786688671,0
+STPZ.US,D,20160307,000000,46.6966,46.7313,46.6678,46.7223,62211.322525092,0
+STPZ.US,D,20160308,000000,46.7501,46.8542,46.7233,46.8274,138292.99146645,0
+STPZ.US,D,20160309,000000,46.76,46.8364,46.76,46.7699,66780.982934611,0
+STPZ.US,D,20160310,000000,46.8185,46.8185,46.6966,46.6966,81223.167234835,0
+STPZ.US,D,20160311,000000,46.7313,46.7699,46.6866,46.7699,121419.23549389,0
+STPZ.US,D,20160314,000000,46.7313,46.7699,46.7035,46.7035,55754.697951766,0
+STPZ.US,D,20160315,000000,46.7501,46.7551,46.6311,46.6678,126388.274743,0
+STPZ.US,D,20160316,000000,46.7035,46.9673,46.648,46.9673,55995.73720091,0
+STPZ.US,D,20160317,000000,47.0317,47.0595,46.9742,46.9742,44032.525596912,0
+STPZ.US,D,20160318,000000,47.112,47.1299,47.0496,47.0496,168476.34982798,0
+STPZ.US,D,20160321,000000,47.0763,47.1299,47.0317,47.0952,125940.4863471,0
+STPZ.US,D,20160322,000000,47.0862,47.112,47.003,47.0317,170801.01706346,0
+STPZ.US,D,20160323,000000,47.0218,47.0496,46.9841,47.0218,57417.767917622,0
+STPZ.US,D,20160324,000000,46.9742,47.0218,46.9405,47.0218,44725.38737165,0
+STPZ.US,D,20160328,000000,47.0119,47.0317,46.9583,46.9583,168662.92832628,0
+STPZ.US,D,20160329,000000,47.0119,47.2122,46.993,47.2122,138557.22696133,0
+STPZ.US,D,20160330,000000,47.2389,47.2836,47.1943,47.2469,66542.969282736,0
+STPZ.US,D,20160331,000000,47.3034,47.3183,47.23,47.2935,288803.34470755,0
+STPZ.US,D,20160401,000000,47.4194,47.4194,47.226,47.2836,113467.96586939,0
+STPZ.US,D,20160404,000000,47.2935,47.3133,47.2399,47.2469,96162.558019697,0
+STPZ.US,D,20160405,000000,47.3034,47.3034,47.2211,47.2558,102748.27474319,0
+STPZ.US,D,20160406,000000,47.2746,47.2746,47.1626,47.2469,76429.612627366,0
+STPZ.US,D,20160407,000000,47.3133,47.3133,47.23,47.3034,54882.317405698,0
+STPZ.US,D,20160408,000000,47.2935,47.3034,47.2399,47.3034,83545.817405465,0
+STPZ.US,D,20160411,000000,47.2836,47.3034,47.23,47.2389,53443.141637791,0
+STPZ.US,D,20160412,000000,47.2023,47.2389,47.1745,47.2389,51540.040955213,0
+STPZ.US,D,20160413,000000,47.2023,47.23,47.1566,47.2122,78494.078497656,0
+STPZ.US,D,20160414,000000,47.1467,47.1943,47.1051,47.1378,56293.254265754,0
+STPZ.US,D,20160415,000000,47.0952,47.1943,47.0952,47.1745,93190.412968526,0
+STPZ.US,D,20160418,000000,47.1031,47.1745,47.0952,47.1656,63245.068258872,0
+STPZ.US,D,20160419,000000,47.1745,47.2042,47.1467,47.1943,68094.092149618,0
+STPZ.US,D,20160420,000000,47.1943,47.2211,47.1319,47.1656,74107.970989159,0
+STPZ.US,D,20160421,000000,47.1467,47.1794,47.0952,47.1566,94518.650169881,0
+STPZ.US,D,20160422,000000,47.12,47.1745,47.12,47.1467,41551.53583584,0
+STPZ.US,D,20160425,000000,47.1656,47.1844,47.12,47.1378,36223.459044074,0
+STPZ.US,D,20160426,000000,47.1467,47.1467,47.0862,47.112,67599.91126225,0
+STPZ.US,D,20160427,000000,47.1844,47.2211,47.1279,47.2211,49520.959043966,0
+STPZ.US,D,20160428,000000,47.2558,47.347,47.2211,47.3391,586500.9368553,0
+STPZ.US,D,20160429,000000,47.3034,47.3391,47.2479,47.3133,36715.622866596,0
+STPZ.US,D,20160502,000000,47.4372,47.4372,47.2023,47.2469,55275.645050746,0
+STPZ.US,D,20160503,000000,47.3649,47.3649,47.2558,47.2746,106280.15528924,0
+STPZ.US,D,20160504,000000,47.3212,47.3212,47.2389,47.3034,110265.87542573,0
+STPZ.US,D,20160505,000000,47.2558,47.3391,47.2399,47.3034,80675.534129038,0
+STPZ.US,D,20160506,000000,47.3391,47.3649,47.23,47.2389,461778.75767543,0
+STPZ.US,D,20160509,000000,47.2746,47.3381,47.23,47.3302,338767.0494853,0
+STPZ.US,D,20160510,000000,47.2746,47.3649,47.2568,47.3649,164722.59214883,0
+STPZ.US,D,20160511,000000,47.4283,47.4283,47.2945,47.3728,38269.771330747,0
+STPZ.US,D,20160512,000000,47.3649,47.3817,47.2746,47.3559,83109.122866219,0
+STPZ.US,D,20160513,000000,47.3391,47.3728,47.2469,47.3728,78584.846415744,0
+STPZ.US,D,20160516,000000,47.3728,47.3728,47.2836,47.347,42282.72184266,0
+STPZ.US,D,20160517,000000,47.2647,47.4194,47.2647,47.3649,44113.208190768,0
+STPZ.US,D,20160518,000000,47.2647,47.3173,47.12,47.1517,59177.656996106,0
+STPZ.US,D,20160519,000000,47.1656,47.2122,47.1299,47.1566,41659.448805122,0
+STPZ.US,D,20160520,000000,47.1378,47.1943,47.12,47.1566,31278.624573125,0
+STPZ.US,D,20160523,000000,47.12,47.2161,47.112,47.1566,46443.926620783,0
+STPZ.US,D,20160524,000000,47.1656,47.1943,47.112,47.1566,57116.216723086,0
+STPZ.US,D,20160525,000000,47.1566,47.2122,47.1299,47.2023,35832.148463873,0
+STPZ.US,D,20160526,000000,47.2647,47.2935,47.1656,47.2558,57005.278156534,0
+STPZ.US,D,20160527,000000,47.4372,47.4372,47.112,47.1745,46155.486347748,0
+STPZ.US,D,20160531,000000,47.1656,47.2647,47.1309,47.2023,69357.783275887,0
+STPZ.US,D,20160601,000000,47.1656,47.2697,47.1378,47.1566,73416.117746844,0
+STPZ.US,D,20160602,000000,47.1656,47.2568,47.1299,47.2469,45631.049487684,0
+STPZ.US,D,20160603,000000,47.3649,47.4333,47.3649,47.3817,37700.959044062,0
+STPZ.US,D,20160606,000000,47.4105,47.4372,47.3728,47.4372,56574.634811827,0
+STPZ.US,D,20160607,000000,47.4372,47.5225,47.4372,47.5136,72950.175767326,0
+STPZ.US,D,20160608,000000,47.5552,47.5632,47.4848,47.5483,62922.337883448,0
+STPZ.US,D,20160609,000000,47.5037,47.58,47.5037,47.5483,67685.636518222,0
+STPZ.US,D,20160610,000000,47.5711,47.5979,47.5225,47.5711,80018.979521534,0
+STPZ.US,D,20160613,000000,47.6722,47.6722,47.4848,47.5711,48970.300340899,0
+STPZ.US,D,20160614,000000,47.5305,47.6068,47.5186,47.5503,29373.5068257,0
+STPZ.US,D,20160615,000000,47.5552,47.9747,47.461,47.6346,89478.005118727,0
+STPZ.US,D,20160616,000000,47.6346,47.6435,47.5305,47.5552,62847.706484131,0
+STPZ.US,D,20160617,000000,47.5979,47.6256,47.5037,47.5483,62652.05119403,0
+STPZ.US,D,20160620,000000,47.5632,47.6435,47.4779,47.5037,37839.127986041,0
+STPZ.US,D,20160621,000000,47.4462,47.5027,47.4333,47.4462,80777.395903781,0
+STPZ.US,D,20160622,000000,47.4749,47.5384,47.3976,47.4948,28451.708190895,0
+STPZ.US,D,20160623,000000,47.3916,47.5552,47.3916,47.5037,30099.650170404,0
+STPZ.US,D,20160624,000000,47.5552,47.6901,47.5225,47.5533,42536.872013306,0
+STPZ.US,D,20160627,000000,47.7079,47.7079,47.5394,47.6068,54496.049487612,0
+STPZ.US,D,20160628,000000,47.6722,47.6722,47.5552,47.6524,58064.237200894,0
+STPZ.US,D,20160629,000000,47.6822,47.7357,47.6068,47.6901,94368.378838824,0
+STPZ.US,D,20160630,000000,47.6901,47.7645,47.6455,47.7268,154674.58361649,0
+STPZ.US,D,20160701,000000,47.8349,47.9142,47.7625,47.7912,37698.941979216,0
+STPZ.US,D,20160705,000000,47.8349,47.8686,47.7912,47.82,30630.138225007,0
+STPZ.US,D,20160706,000000,47.8864,47.9142,47.8011,47.8864,31269.547781316,0
+STPZ.US,D,20160707,000000,47.9043,47.9043,47.822,47.8428,40770.931740283,0
+STPZ.US,D,20160708,000000,47.8269,47.8686,47.7912,47.8517,86866.914675062,0
+STPZ.US,D,20160711,000000,47.7823,47.8101,47.7179,47.7456,57669.901023422,0
+STPZ.US,D,20160712,000000,47.8517,47.8517,47.7129,47.7555,45077.365187347,0
+STPZ.US,D,20160713,000000,47.8269,47.9737,47.7079,47.7724,87775.602388366,0
+STPZ.US,D,20160714,000000,47.7179,47.7724,47.699,47.7456,39802.740614011,0
+STPZ.US,D,20160715,000000,47.6435,47.7645,47.6157,47.699,216887.92320643,0
+STPZ.US,D,20160718,000000,47.6901,47.7545,47.6435,47.7079,141128.98464049,0
+STPZ.US,D,20160719,000000,47.7268,47.7268,47.6435,47.6822,78055.366893564,0
+STPZ.US,D,20160720,000000,47.6623,47.6623,47.5711,47.6157,59247.245733307,0
+STPZ.US,D,20160721,000000,47.6435,47.7179,47.5552,47.6822,53700.317405707,0
+STPZ.US,D,20160722,000000,47.6346,47.6623,47.5632,47.6068,142900.97610805,0
+STPZ.US,D,20160725,000000,47.5552,47.6068,47.5225,47.5632,73472.595562543,0
+STPZ.US,D,20160726,000000,47.5711,47.5711,47.5047,47.5483,81797.022183636,0
+STPZ.US,D,20160727,000000,47.58,47.5979,47.3619,47.5632,91542.470989018,0
+STPZ.US,D,20160728,000000,47.6068,47.6256,47.5305,47.589,120866.55972598,0
+STPZ.US,D,20160729,000000,47.6623,47.7079,47.58,47.6722,40406.851535508,0
+STPZ.US,D,20160801,000000,47.4938,47.7079,47.4938,47.5126,162944.54948673,0
+STPZ.US,D,20160802,000000,47.464,47.5483,47.4551,47.5027,98113.059726166,0
+STPZ.US,D,20160803,000000,47.5384,47.5979,47.4938,47.5483,122833.19795122,0
+STPZ.US,D,20160804,000000,47.5711,47.7169,47.5711,47.699,131563.05460644,0
+STPZ.US,D,20160805,000000,47.5711,47.6722,47.5305,47.58,115528.39760998,0
+STPZ.US,D,20160808,000000,47.5979,47.6356,47.5384,47.5384,67717.909555764,0
+STPZ.US,D,20160809,000000,47.58,47.6157,47.5384,47.5979,93985.136518008,0
+STPZ.US,D,20160810,000000,47.6435,47.6435,47.5483,47.6157,247490.83105601,0
+STPZ.US,D,20160811,000000,47.5384,47.6306,47.5126,47.5632,84603.767917402,0
+STPZ.US,D,20160812,000000,47.589,47.6623,47.5483,47.6068,523413.19965445,0
+STPZ.US,D,20160815,000000,47.6157,47.6336,47.5215,47.58,105166.73549403,0
+STPZ.US,D,20160816,000000,47.58,47.58,47.4501,47.5215,63737.232081394,0
+STPZ.US,D,20160817,000000,47.4838,47.6246,47.4838,47.5483,43688.616040601,0
+STPZ.US,D,20160818,000000,47.58,47.6722,47.5711,47.6722,88969.704777434,0
+STPZ.US,D,20160819,000000,47.5483,47.6524,47.5384,47.5979,106053.23549402,0
+STPZ.US,D,20160822,000000,47.5979,47.6435,47.5384,47.6435,27130.530716503,0
+STPZ.US,D,20160823,000000,47.7179,47.7179,47.6068,47.6157,33740.452218156,0
+STPZ.US,D,20160824,000000,47.6822,47.7436,47.6068,47.6068,51688.295221423,0
+STPZ.US,D,20160825,000000,47.5552,47.6316,47.5552,47.58,166320.10750718,0
+STPZ.US,D,20160826,000000,47.5711,47.6524,47.4452,47.4938,40829.426620829,0
+STPZ.US,D,20160829,000000,47.5552,47.5552,47.4779,47.5483,43776.358361419,0
+STPZ.US,D,20160830,000000,47.5632,47.5632,47.4739,47.5215,95661.317405366,0
+STPZ.US,D,20160831,000000,47.5215,47.5681,47.4452,47.4838,49007.616040558,0
+STPZ.US,D,20160901,000000,47.4838,47.5027,47.3906,47.4452,45047.109214651,0
+STPZ.US,D,20160902,000000,47.4739,47.5215,47.4372,47.464,102833.99999916,0
+STPZ.US,D,20160906,000000,47.5305,47.6256,47.4452,47.58,37593.04607478,0
+STPZ.US,D,20160907,000000,47.6732,47.6831,47.589,47.6435,49777.126279459,0
+STPZ.US,D,20160908,000000,47.6435,47.7188,47.58,47.6256,68196.962456784,0
+STPZ.US,D,20160909,000000,47.4838,47.5473,47.4838,47.5215,71343.583617168,0
+STPZ.US,D,20160912,000000,47.5126,47.5632,47.4551,47.5384,113497.21330966,0
+STPZ.US,D,20160913,000000,47.5711,47.589,47.4372,47.5027,54559.587030274,0
+STPZ.US,D,20160914,000000,47.5979,47.5979,47.4938,47.5305,138395.86177362,0
+STPZ.US,D,20160915,000000,47.5711,47.6068,47.4848,47.58,63880.443685488,0
+STPZ.US,D,20160916,000000,47.589,47.6157,47.5552,47.6068,68968.489760532,0
+STPZ.US,D,20160919,000000,47.6346,47.6425,47.5711,47.5711,31368.38395879,0
+STPZ.US,D,20160920,000000,47.589,47.6157,47.5552,47.589,38220.35324201,0
+STPZ.US,D,20160921,000000,47.5711,47.7565,47.5384,47.6435,53824.366893761,0
+STPZ.US,D,20160922,000000,47.6157,47.7565,47.6157,47.7367,37504.295221538,0
+STPZ.US,D,20160923,000000,47.7555,47.8071,47.7089,47.7466,40018.566552576,0
+STPZ.US,D,20160926,000000,47.8279,47.8279,47.7565,47.7833,69941.72354892,0
+STPZ.US,D,20160927,000000,47.7734,47.7833,47.7089,47.7833,94148.518770566,0
+STPZ.US,D,20160928,000000,47.7565,47.8626,47.7565,47.8448,52007.999999578,0
+STPZ.US,D,20160929,000000,47.821,47.8884,47.7972,47.8705,53694.266211168,0
+STPZ.US,D,20160930,000000,47.821,47.8884,47.821,47.8795,29469.317405904,0
+STPZ.US,D,20161003,000000,47.821,47.8884,47.7565,47.8448,52365.02047739,0
+STPZ.US,D,20161004,000000,47.8537,47.8537,47.7367,47.7654,76424.56996525,0
+STPZ.US,D,20161005,000000,47.7367,47.7565,47.7089,47.7565,48411.573378446,0
+STPZ.US,D,20161006,000000,47.7734,47.7922,47.7218,47.7278,53375.569965437,0
+STPZ.US,D,20161007,000000,47.8111,47.8111,47.7089,47.7833,92199.025596521,0
+STPZ.US,D,20161010,000000,47.9062,47.9062,47.699,47.7565,48514.443685613,0
+STPZ.US,D,20161011,000000,47.8111,47.8111,47.7188,47.7466,51487.597269206,0
+STPZ.US,D,20161012,000000,47.7654,47.8021,47.6831,47.7466,59381.380545593,0
+STPZ.US,D,20161013,000000,47.7278,47.8111,47.7278,47.7565,26106.870306955,0
+STPZ.US,D,20161014,000000,47.7466,47.8279,47.7466,47.8021,24087.788395709,0
+STPZ.US,D,20161017,000000,47.7922,47.9013,47.7922,47.8884,77673.133105171,0
+STPZ.US,D,20161018,000000,47.8705,47.8973,47.8041,47.8973,99821.513651066,0
+STPZ.US,D,20161019,000000,47.8884,47.936,47.8111,47.9261,37395.373719833,0
+STPZ.US,D,20161020,000000,47.9162,47.936,47.8537,47.8973,36805.382252261,0
+STPZ.US,D,20161021,000000,47.9112,47.9261,47.8547,47.8973,75952.576791192,0
+STPZ.US,D,20161024,000000,47.8705,47.9409,47.8279,47.8626,38424.076791497,0
+STPZ.US,D,20161025,000000,47.8111,47.8686,47.8111,47.8626,63235.991467063,0
+STPZ.US,D,20161026,000000,47.7833,47.8537,47.7833,47.8537,57354.230374961,0
+STPZ.US,D,20161027,000000,47.8051,47.8349,47.7734,47.821,96979.469282489,0
+STPZ.US,D,20161028,000000,47.7734,47.8705,47.7734,47.8537,33724.315699385,0
+STPZ.US,D,20161031,000000,47.8705,47.8973,47.8021,47.8626,37701.967576486,0
+STPZ.US,D,20161101,000000,47.821,47.8884,47.8021,47.8795,578338.88395435,0
+STPZ.US,D,20161102,000000,47.7833,47.9062,47.7833,47.8795,39499.172354628,0
+STPZ.US,D,20161103,000000,47.8537,47.8884,47.7952,47.821,44682.020477453,0
+STPZ.US,D,20161104,000000,47.8626,47.8626,47.7873,47.8537,45117.706484275,0
+STPZ.US,D,20161107,000000,47.8884,47.8884,47.7922,47.8537,54385.11092106,0
+STPZ.US,D,20161108,000000,47.7654,47.8448,47.7565,47.7922,35465.042661828,0
+STPZ.US,D,20161109,000000,47.8279,47.8626,47.7188,47.7367,45519.102388709,0
+STPZ.US,D,20161110,000000,47.7188,47.8021,47.6831,47.699,99976.827644239,0
+STPZ.US,D,20161111,000000,47.7089,47.7387,47.6346,47.6831,30093.598975865,0
+STPZ.US,D,20161114,000000,47.6068,47.6068,47.4789,47.5126,112811.41126188,0
+STPZ.US,D,20161115,000000,47.5126,47.588,47.5027,47.5384,70174.694538679,0
+STPZ.US,D,20161116,000000,47.4273,47.5552,47.4273,47.5552,104440.59214932,0
+STPZ.US,D,20161117,000000,47.5126,47.6068,47.5126,47.5384,92223.230374678,0
+STPZ.US,D,20161118,000000,47.5384,47.5979,47.4452,47.4938,65186.493173532,0
+STPZ.US,D,20161121,000000,47.4273,47.5632,47.4273,47.5215,108961.84300253,0
+STPZ.US,D,20161122,000000,47.6068,47.6068,47.4938,47.5632,53417.928327211,0
+STPZ.US,D,20161123,000000,47.6435,47.6435,47.4184,47.4838,109316.84641549,0
+STPZ.US,D,20161125,000000,47.4551,47.5126,47.3906,47.4452,48763.551194143,0
+STPZ.US,D,20161128,000000,47.464,47.5215,47.4462,47.4739,43474.807166882,0
+STPZ.US,D,20161129,000000,47.4452,47.5027,47.3649,47.5027,70902.85494823,0
+STPZ.US,D,20161130,000000,47.4372,47.5979,47.4372,47.58,121873.07508433,0
+STPZ.US,D,20161201,000000,47.5483,47.6157,47.4838,47.5552,157353.24573251,0
+STPZ.US,D,20161202,000000,47.5552,47.6256,47.5423,47.5711,47228.564846033,0
+STPZ.US,D,20161205,000000,47.58,47.6534,47.5384,47.5711,80618.047780915,0
+STPZ.US,D,20161206,000000,47.589,47.6256,47.5711,47.6157,160548.27644921,0
+STPZ.US,D,20161207,000000,47.6534,47.6534,47.589,47.6346,109419.71672266,0
+STPZ.US,D,20161208,000000,47.6435,47.6911,47.589,47.6732,72047.539248562,0
+STPZ.US,D,20161209,000000,47.7367,47.7367,47.5711,47.6256,89858.221842274,0
+STPZ.US,D,20161212,000000,47.6068,47.6633,47.589,47.6534,74135.201364586,0
+STPZ.US,D,20161213,000000,47.6911,47.6911,47.5533,47.58,108296.21160322,0
+STPZ.US,D,20161214,000000,47.6534,47.6534,47.3906,47.4273,70188.813992604,0
+STPZ.US,D,20161215,000000,47.2915,47.3381,47.2915,47.2915,86857.837883254,0
+STPZ.US,D,20161216,000000,47.3113,47.3381,47.237,47.3014,74613.245733182,0
+STPZ.US,D,20161219,000000,47.3292,47.4045,47.3113,47.3906,167251.99146622,0
+STPZ.US,D,20161220,000000,47.4372,47.4372,47.3381,47.4372,79929.22013587,0
+STPZ.US,D,20161221,000000,47.5632,47.5632,47.4372,47.4551,152693.82593733,0
+STPZ.US,D,20161222,000000,47.5027,47.5384,47.4372,47.5305,116080.06484547,0
+STPZ.US,D,20161223,000000,47.58,47.58,47.4977,47.5632,78352.883958408,0
+STPZ.US,D,20161227,000000,47.5552,47.5552,47.5136,47.5384,119667.4146748,0
+STPZ.US,D,20161228,000000,47.589,47.6157,47.4452,47.5711,59711.170647979,0
+STPZ.US,D,20161229,000000,47.699,47.699,47.4452,47.6435,47775.189419407,0
+STPZ.US,D,20161230,000000,47.699,47.7367,47.6227,47.7188,59080.837883479,0
+STPZ.US,D,20170103,000000,47.7922,47.7922,47.6534,47.7089,191396.25767763,0
+STPZ.US,D,20170104,000000,47.6435,47.7278,47.6346,47.7278,135211.92491358,0
+STPZ.US,D,20170105,000000,47.699,47.8111,47.699,47.7833,98808.947098174,0
+STPZ.US,D,20170106,000000,47.7367,47.7367,47.6831,47.7089,207729.44027135,0
+STPZ.US,D,20170109,000000,47.7188,47.7466,47.6256,47.7278,217993.27474226,0
+STPZ.US,D,20170110,000000,47.7565,47.7972,47.7089,47.7565,89400.348122141,0
+STPZ.US,D,20170111,000000,47.7654,47.8705,47.7188,47.7922,68378.49829296,0
+STPZ.US,D,20170112,000000,47.8705,47.8973,47.8021,47.8368,47485.740613949,0
+STPZ.US,D,20170113,000000,47.8021,47.821,47.7565,47.8021,83954.273036861,0
+STPZ.US,D,20170117,000000,47.8448,47.9162,47.8279,47.8795,43740.051194184,0
+STPZ.US,D,20170118,000000,47.7565,47.9062,47.7278,47.7278,124785.71672254,0
+STPZ.US,D,20170119,000000,47.7734,47.7734,47.6772,47.7654,72530.626279274,0
+STPZ.US,D,20170120,000000,47.6732,47.8537,47.6732,47.8279,132809.60068152,0
+STPZ.US,D,20170123,000000,47.8111,47.8973,47.7922,47.8705,400719.17917763,0
+STPZ.US,D,20170124,000000,47.8626,47.8705,47.7833,47.8626,147705.62457218,0
+STPZ.US,D,20170125,000000,47.8021,47.8368,47.7615,47.821,154692.73720011,0
+STPZ.US,D,20170126,000000,47.821,47.8705,47.7654,47.8705,100123.0648456,0
+STPZ.US,D,20170127,000000,47.8973,47.9162,47.8368,47.8795,90067.996586299,0
+STPZ.US,D,20170130,000000,47.8705,47.9261,47.8448,47.9162,91208.646756938,0
+STPZ.US,D,20170131,000000,47.9548,47.9806,47.9062,47.9638,92769.854948052,0
+STPZ.US,D,20170201,000000,47.936,48.0579,47.8715,47.9638,88536.035835458,0
+STPZ.US,D,20170202,000000,48.0203,48.0203,47.9449,47.9449,73698.50682534,0
+STPZ.US,D,20170203,000000,48.0004,48.0946,47.9162,47.9806,75861.808873104,0
+STPZ.US,D,20170206,000000,48.0004,48.0669,47.9638,48.0203,1836411.4760943,0
+STPZ.US,D,20170207,000000,48.0104,48.0104,47.9162,47.9449,81523.709896949,0
+STPZ.US,D,20170208,000000,47.9905,48.0123,47.8805,47.9449,138576.38907737,0
+STPZ.US,D,20170209,000000,47.9162,47.9697,47.8626,47.8795,59822.109214531,0
+STPZ.US,D,20170210,000000,47.8884,47.9538,47.8448,47.8884,42507.624573034,0
+STPZ.US,D,20170213,000000,47.8626,47.9261,47.821,47.821,269387.07849611,0
+STPZ.US,D,20170214,000000,47.7922,47.8537,47.7367,47.7833,70621.474402157,0
+STPZ.US,D,20170215,000000,47.8111,47.8448,47.7565,47.8448,62590.530716215,0
+STPZ.US,D,20170216,000000,47.8705,47.9261,47.8448,47.9062,119832.8139922,0
+STPZ.US,D,20170217,000000,47.936,47.9449,47.8626,47.9261,159571.00853113,0
+STPZ.US,D,20170221,000000,47.8973,47.9548,47.8963,47.9449,508521.20989348,0
+STPZ.US,D,20170222,000000,47.9261,47.9806,47.8705,47.9806,211620.35836006,0
+STPZ.US,D,20170223,000000,48.0104,48.0391,47.9806,48.0302,205157.68259219,0
+STPZ.US,D,20170224,000000,48.0391,48.0946,48.0302,48.0857,70521.62969226,0
+STPZ.US,D,20170227,000000,48.1115,48.1115,47.9905,48.0203,155853.55801921,0
+STPZ.US,D,20170228,000000,47.9638,48.0213,47.936,47.9707,86666.216722846,0
+STPZ.US,D,20170301,000000,47.9261,47.9261,47.8021,47.8626,99315.23037462,0
+STPZ.US,D,20170302,000000,47.9707,47.9707,47.7278,47.7565,83923.008531742,0
+STPZ.US,D,20170303,000000,47.821,47.8884,47.7188,47.8884,125085.25085223,0
+STPZ.US,D,20170306,000000,47.8626,47.8884,47.8448,47.8537,51338.334470573,0
+STPZ.US,D,20170307,000000,47.8705,47.8795,47.7932,47.8537,60100.464163334,0
+STPZ.US,D,20170308,000000,47.9062,47.9062,47.7139,47.7466,59311.791808392,0
+STPZ.US,D,20170309,000000,47.7466,47.7684,47.6831,47.7089,60704.575084831,0
+STPZ.US,D,20170310,000000,47.7278,47.7555,47.6633,47.6732,107973.48122779,0
+STPZ.US,D,20170313,000000,47.6732,47.7278,47.6435,47.6633,109397.52900935,0
+STPZ.US,D,20170314,000000,47.6068,47.6871,47.5999,47.6435,47399.006825554,0
+STPZ.US,D,20170315,000000,47.7089,47.8795,47.6435,47.8795,98971.320818309,0
+STPZ.US,D,20170316,000000,47.8537,47.9062,47.8111,47.8448,54699.773037098,0
+STPZ.US,D,20170317,000000,47.9162,47.9162,47.8448,47.8705,73144.822525003,0
+STPZ.US,D,20170320,000000,47.8448,47.9261,47.8269,47.9261,71832.72184242,0
+STPZ.US,D,20170321,000000,47.936,48.0104,47.8626,47.9548,57432.89590397,0
+STPZ.US,D,20170322,000000,47.9261,48.0104,47.8795,47.9638,247422.25085123,0
+STPZ.US,D,20170323,000000,47.9638,47.9905,47.8943,47.9449,50400.399316997,0
+STPZ.US,D,20170324,000000,47.9062,48.0302,47.8626,47.9548,118441.03924818,0
+STPZ.US,D,20170327,000000,48.0004,48.0649,47.9707,48.0004,59412.645050712,0
+STPZ.US,D,20170328,000000,47.9638,48.0332,47.8795,47.9162,685570.08531866,0
+STPZ.US,D,20170329,000000,47.9638,48.0203,47.9449,47.9905,182576.64163674,0
+STPZ.US,D,20170330,000000,48.0004,48.0104,47.9548,47.9806,207234.25085156,0
+STPZ.US,D,20170331,000000,48.0104,48.048,47.9548,48.048,122846.30887272,0
+STPZ.US,D,20170403,000000,48.0857,48.1393,48.0738,48.0946,95071.325937794,0
+STPZ.US,D,20170404,000000,48.1115,48.1115,48.048,48.048,79070.959043726,0
+STPZ.US,D,20170405,000000,48.0302,48.1809,48.0302,48.173,526910.79009811,0
+STPZ.US,D,20170406,000000,48.1214,48.1214,48.0669,48.1036,68270.585323678,0
+STPZ.US,D,20170407,000000,48.0857,48.0946,47.9905,48.0104,41854.0955628,0
+STPZ.US,D,20170410,000000,48.0302,48.0966,47.9905,48.0302,44851.45392455,0
+STPZ.US,D,20170411,000000,48.0669,48.0917,48.0104,48.0669,73209.368600088,0
+STPZ.US,D,20170412,000000,48.0669,48.165,48.048,48.1283,87736.269623861,0
+STPZ.US,D,20170413,000000,48.1561,48.173,48.0669,48.1036,133405.64334363,0
+STPZ.US,D,20170417,000000,48.1036,48.1561,48.0203,48.0579,74272.361774141,0
+STPZ.US,D,20170418,000000,48.0579,48.0857,47.9806,48.0768,137791.75085212,0
+STPZ.US,D,20170419,000000,48.0768,48.0768,47.9806,48.0302,81278.636518111,0
+STPZ.US,D,20170420,000000,47.9707,48.0669,47.9707,48.048,93945.803753503,0
+STPZ.US,D,20170421,000000,48.0451,48.0619,47.9806,48.0302,39917.713310256,0
+STPZ.US,D,20170424,000000,47.9806,48.0302,47.9747,48.0004,43366.8941976,0
+STPZ.US,D,20170425,000000,48.0342,48.0669,47.9707,48.0104,48392.411262406,0
+STPZ.US,D,20170426,000000,47.9905,48.048,47.9806,48.0302,59508.455630916,0
+STPZ.US,D,20170427,000000,48.0302,48.048,47.9875,48.0004,81742.561432783,0
+STPZ.US,D,20170428,000000,48.0104,48.0391,47.9875,47.9905,59589.138224772,0
+STPZ.US,D,20170501,000000,47.9062,48.0302,47.9062,47.9905,43902.424914319,0
+STPZ.US,D,20170502,000000,47.9707,48.0104,47.936,47.9548,55751.672354496,0
+STPZ.US,D,20170503,000000,47.9062,47.9449,47.8616,47.8696,75658.085323618,0
+STPZ.US,D,20170504,000000,47.8001,47.8279,47.7635,47.8001,28623.158702839,0
+STPZ.US,D,20170505,000000,47.7813,47.8358,47.7446,47.8358,87489.179180177,0
+STPZ.US,D,20170508,000000,47.8001,47.8101,47.7565,47.7902,134107.58191017,0
+STPZ.US,D,20170509,000000,47.8101,47.8101,47.7347,47.7635,37547.662115736,0
+STPZ.US,D,20170510,000000,47.7902,47.8279,47.7258,47.8001,96204.916381471,0
+STPZ.US,D,20170511,000000,47.8001,47.9062,47.7843,47.8884,54582.783276007,0
+STPZ.US,D,20170512,000000,47.8696,47.8973,47.8438,47.8884,49077.204777758,0
+STPZ.US,D,20170515,000000,47.8735,47.9261,47.8507,47.8696,55074.947098529,0
+STPZ.US,D,20170516,000000,47.8358,47.8696,47.82,47.8616,38350.453924603,0
+STPZ.US,D,20170517,000000,47.9162,47.9707,47.9062,47.9548,30945.808873469,0
+STPZ.US,D,20170518,000000,47.8914,47.9707,47.8527,47.9449,43536.327644698,0
+STPZ.US,D,20170519,000000,47.9449,47.9707,47.9162,47.9548,54208.617747,0
+STPZ.US,D,20170522,000000,47.9548,48.0004,47.9261,47.9638,77537.989760462,0
+STPZ.US,D,20170523,000000,47.9548,48.0104,47.8864,47.9449,55980.609214562,0
+STPZ.US,D,20170524,000000,47.9062,47.9638,47.8973,47.9638,40729.581910932,0
+STPZ.US,D,20170525,000000,47.936,47.9697,47.8884,47.9261,96203.907849048,0
+STPZ.US,D,20170526,000000,47.9162,47.9638,47.8864,47.9548,18156.60921487,0
+STPZ.US,D,20170530,000000,47.9548,48.0004,47.9548,47.9707,28909.581911028,0
+STPZ.US,D,20170531,000000,47.8884,48.0104,47.8884,48.0004,41259.061433112,0
+STPZ.US,D,20170601,000000,47.9638,48.0104,47.9638,48.0004,69638.155289537,0
+STPZ.US,D,20170602,000000,47.9905,48.0579,47.9905,48.0302,37191.650170346,0
+STPZ.US,D,20170605,000000,47.9707,48.0302,47.9707,48.0104,44708.242320456,0
+STPZ.US,D,20170606,000000,48.0391,48.053,48.0104,48.048,57147.481228205,0
+STPZ.US,D,20170607,000000,48.0004,48.0203,47.9548,47.9707,49741.827644647,0
+STPZ.US,D,20170608,000000,47.9449,47.9638,47.9062,47.936,43684.581910908,0
+STPZ.US,D,20170609,000000,47.9162,47.9469,47.9062,47.9162,32300.267917826,0
+STPZ.US,D,20170612,000000,47.9062,47.936,47.8696,47.8884,38111.431740305,0
+STPZ.US,D,20170613,000000,47.8438,47.9062,47.8438,47.8884,67691.687712761,0
+STPZ.US,D,20170614,000000,47.8616,47.8924,47.7416,47.7813,31220.129692579,0
+STPZ.US,D,20170615,000000,47.7446,47.7446,47.6514,47.6812,30676.530716474,0
+STPZ.US,D,20170616,000000,47.7258,47.7397,47.698,47.7169,36319.269624278,0
+STPZ.US,D,20170619,000000,47.6812,47.7169,47.6415,47.6613,30854.032422958,0
+STPZ.US,D,20170620,000000,47.6048,47.6712,47.6018,47.6613,41956.965869966,0
+STPZ.US,D,20170621,000000,47.6613,47.6841,47.6415,47.6613,34351.622866615,0
+STPZ.US,D,20170622,000000,47.6812,47.7446,47.6613,47.7347,46618.402729997,0
+STPZ.US,D,20170623,000000,47.7545,47.7714,47.7069,47.7635,72782.759385074,0
+STPZ.US,D,20170626,000000,47.7714,47.82,47.7258,47.8001,88785.143343989,0
+STPZ.US,D,20170627,000000,47.8001,47.8051,47.7307,47.7635,21790.351535659,0
+STPZ.US,D,20170628,000000,47.7813,47.8358,47.7545,47.8358,73896.179180287,0
+STPZ.US,D,20170629,000000,47.7635,47.7813,47.7258,47.7714,56079.445392036,0
+STPZ.US,D,20170630,000000,47.7714,47.7714,47.6901,47.7258,32873.114334204,0
+STPZ.US,D,20170703,000000,47.7545,47.7545,47.7069,47.7446,19872.122866733,0
+STPZ.US,D,20170705,000000,47.7347,47.7635,47.698,47.7446,58404.112627512,0
+STPZ.US,D,20170706,000000,47.7258,47.7446,47.6901,47.698,115006.98634719,0
+STPZ.US,D,20170707,000000,47.5086,47.6812,47.5086,47.6514,66182.923207654,0
+STPZ.US,D,20170710,000000,47.6514,47.6901,47.6237,47.6514,60859.889078004,0
+STPZ.US,D,20170711,000000,47.6137,47.7258,47.6048,47.6812,41165.267917754,0
+STPZ.US,D,20170712,000000,47.7813,47.8001,47.7258,47.7635,139146.20989648,0
+STPZ.US,D,20170713,000000,47.7446,47.7635,47.7069,47.7446,48471.076791415,0
+STPZ.US,D,20170714,000000,47.7347,47.7555,47.698,47.7446,61127.150170152,0
+STPZ.US,D,20170717,000000,47.7545,47.7714,47.7069,47.7714,55612.494880094,0
+STPZ.US,D,20170718,000000,47.8001,47.8358,47.7714,47.8101,65019.076791281,0
+STPZ.US,D,20170719,000000,47.8001,47.8378,47.7902,47.8358,66466.320818573,0
+STPZ.US,D,20170720,000000,47.8785,47.8884,47.7635,47.8001,63261.204777643,0
+STPZ.US,D,20170721,000000,47.8001,47.8249,47.7545,47.8001,55950.353241866,0
+STPZ.US,D,20170724,000000,47.7813,47.82,47.7714,47.8101,61841.191125778,0
+STPZ.US,D,20170725,000000,47.7635,47.8001,47.7446,47.7714,29423.93344686,0
+STPZ.US,D,20170726,000000,47.7714,47.8696,47.7258,47.8438,90377.616040222,0
+STPZ.US,D,20170727,000000,47.8358,47.8884,47.82,47.8785,151682.26791686,0
+STPZ.US,D,20170728,000000,47.8527,47.8983,47.8527,47.8884,40578.302047452,0
+STPZ.US,D,20170731,000000,47.8884,47.9072,47.8438,47.8785,38799.250852927,0
+STPZ.US,D,20170801,000000,47.8398,47.9618,47.8398,47.9033,49188.14334431,0
+STPZ.US,D,20170802,000000,47.8388,47.8844,47.816,47.8755,58523.11945345,0
+STPZ.US,D,20170803,000000,47.8586,47.9231,47.8586,47.8943,201889.0290086,0
+STPZ.US,D,20170804,000000,47.8586,47.9132,47.8586,47.9033,69320.467576229,0
+STPZ.US,D,20170807,000000,47.8755,47.9419,47.8755,47.9419,33851.390784708,0
+STPZ.US,D,20170808,000000,47.9231,47.9618,47.9132,47.9618,38545.100682281,0
+STPZ.US,D,20170809,000000,47.9776,48.0312,47.9519,47.9975,37702.976108909,0
+STPZ.US,D,20170810,000000,48.0074,48.0272,47.9776,47.9875,33250.305460481,0
+STPZ.US,D,20170811,000000,47.9687,48.0074,47.9519,47.9776,55436.001706034,0
+STPZ.US,D,20170814,000000,47.9519,47.9776,47.8755,47.8844,108988.06484553,0
+STPZ.US,D,20170815,000000,47.8249,47.8676,47.8249,47.8487,37342.930033826,0
+STPZ.US,D,20170816,000000,47.7773,47.9132,47.7773,47.8844,48388.377132713,0
+STPZ.US,D,20170817,000000,47.8586,47.933,47.8487,47.933,40481.482934825,0
+STPZ.US,D,20170818,000000,47.9618,47.9618,47.8844,47.9231,57661.832764037,0
+STPZ.US,D,20170821,000000,47.9033,47.9132,47.8755,47.9132,38745.798634498,0
+STPZ.US,D,20170822,000000,47.8755,47.9132,47.8586,47.8943,70671.901023317,0
+STPZ.US,D,20170823,000000,47.9033,47.9618,47.8676,47.9618,58101.552900552,0
+STPZ.US,D,20170824,000000,47.938,47.9677,47.8844,47.9033,84180.184299658,0
+STPZ.US,D,20170825,000000,47.9231,47.9419,47.8487,47.9231,38271.788395594,0
+STPZ.US,D,20170828,000000,47.9519,47.9618,47.9132,47.933,34038.977815423,0
+STPZ.US,D,20170829,000000,47.9975,48.0302,47.9419,47.9875,66728.539248605,0
+STPZ.US,D,20170830,000000,47.9975,47.9975,47.933,47.9687,1633551.2303622,0
+STPZ.US,D,20170831,000000,48.0074,48.0451,47.9618,48.0272,42446.104095218,0
+STPZ.US,D,20170901,000000,48.0272,48.0411,47.9875,48.0074,46014.2918085,0
+STPZ.US,D,20170905,000000,48.055,48.1274,48.047,48.1006,81763.74061367,0
+STPZ.US,D,20170906,000000,48.1353,48.1442,48.055,48.055,198043.49487894,0
+STPZ.US,D,20170907,000000,48.0827,48.1888,48.0827,48.1888,37441.7662113,0
+STPZ.US,D,20170908,000000,48.1482,48.2087,48.1472,48.2087,27805.238907624,0
+STPZ.US,D,20170911,000000,48.1274,48.1621,48.1095,48.1184,31092.046074833,0
+STPZ.US,D,20170912,000000,48.1006,48.1353,48.0738,48.1006,100582.95563058,0
+STPZ.US,D,20170913,000000,48.0738,48.1006,48.0451,48.0649,124146.30716623,0
+STPZ.US,D,20170914,000000,48.0451,48.1006,48.0451,48.0827,37905.691125972,0
+STPZ.US,D,20170915,000000,48.1184,48.1184,48.0649,48.1006,55598.37542617,0
+STPZ.US,D,20170918,000000,48.0917,48.1095,48.0649,48.1095,41758.284982596,0
+STPZ.US,D,20170919,000000,48.1184,48.1184,48.055,48.055,43876.203071316,0
+STPZ.US,D,20170920,000000,48.0451,48.1095,47.9419,47.9875,59349.10750805,0
+STPZ.US,D,20170921,000000,47.9519,47.9776,47.9231,47.9231,111313.74061343,0
+STPZ.US,D,20170922,000000,47.9618,48.0074,47.9519,48.0074,52972.156996157,0
+STPZ.US,D,20170925,000000,47.9975,48.0827,47.9975,48.0649,29604.460750613,0
+STPZ.US,D,20170926,000000,48.055,48.055,48.0173,48.0451,55023.511944946,0
+STPZ.US,D,20170927,000000,48.0173,48.053,48.0074,48.0272,58341.583617274,0
+STPZ.US,D,20170928,000000,48.0361,48.0451,48.0074,48.0272,55163.69795177,0
+STPZ.US,D,20170929,000000,48.0272,48.0431,47.9132,47.9132,47777.206484254,0
+STPZ.US,D,20171002,000000,47.9132,47.9509,47.9033,47.9132,41379.076791473,0
+STPZ.US,D,20171003,000000,47.8844,47.9519,47.8844,47.9419,130823.80034023,0
+STPZ.US,D,20171004,000000,47.9419,47.9687,47.9231,47.9231,48416.616040562,0
+STPZ.US,D,20171005,000000,47.9519,47.9796,47.9231,47.9618,50831.042661703,0
+STPZ.US,D,20171006,000000,47.8943,47.9776,47.8943,47.9618,38059.996586722,0
+STPZ.US,D,20171009,000000,47.9687,47.9687,47.9132,47.9519,32160.081911002,0
+STPZ.US,D,20171010,000000,47.9618,48.0173,47.9618,47.9875,86975.836176768,0
+STPZ.US,D,20171011,000000,47.9875,48.0272,47.9776,48.0074,46872.552900643,0
+STPZ.US,D,20171012,000000,47.9875,48.0272,47.9776,48.0272,63761.43685955,0
+STPZ.US,D,20171013,000000,48.0272,48.0272,47.9687,47.9975,26733.168941762,0
+STPZ.US,D,20171016,000000,47.9975,47.9975,47.8943,47.9132,95941.689419016,0
+STPZ.US,D,20171017,000000,47.8398,47.8755,47.8319,47.8676,47218.479521801,0
+STPZ.US,D,20171018,000000,47.8844,47.8844,47.8398,47.8755,190974.69112473,0
+STPZ.US,D,20171019,000000,47.9132,47.9132,47.8676,47.8844,70809.061432872,0
+STPZ.US,D,20171020,000000,47.8676,47.9132,47.8586,47.8586,74375.232081307,0
+STPZ.US,D,20171023,000000,47.8943,47.932,47.8844,47.9033,51041.825938152,0
+STPZ.US,D,20171024,000000,47.8676,47.8943,47.8487,47.8676,108379.91979434,0
+STPZ.US,D,20171025,000000,47.8586,47.8943,47.8299,47.8943,61795.807166734,0
+STPZ.US,D,20171026,000000,47.8755,47.8943,47.8398,47.8676,80381.042661463,0
+STPZ.US,D,20171027,000000,47.9033,47.9618,47.8775,47.9519,52560.675767491,0
+STPZ.US,D,20171030,000000,47.9687,48.0074,47.9618,48.0074,611389.49999503,0
+STPZ.US,D,20171031,000000,48.0361,48.0451,47.9776,48.0074,75857.774743411,0
+STPZ.US,D,20171101,000000,48.0272,48.054,47.9875,48.0074,34021.832764229,0
+STPZ.US,D,20171102,000000,47.9975,48.0361,47.9419,48.0173,44992.648463798,0
+STPZ.US,D,20171103,000000,48.0074,48.0639,47.9747,48.0074,118617.53242224,0
+STPZ.US,D,20171106,000000,48.0361,48.0917,48.0361,48.0827,48921.890784586,0
+STPZ.US,D,20171107,000000,48.0946,48.1095,48.0827,48.1006,40217.247439946,0
+STPZ.US,D,20171108,000000,48.1184,48.1184,48.0649,48.0738,44995.674061068,0
+STPZ.US,D,20171109,000000,48.0451,48.1006,48.0451,48.0917,47600.713310194,0
+STPZ.US,D,20171110,000000,48.0074,48.0451,47.9875,47.9875,55176.808873272,0
+STPZ.US,D,20171113,000000,48.0272,48.0361,47.9776,47.9975,213313.68429861,0
+STPZ.US,D,20171114,000000,47.9618,47.9975,47.9618,47.9975,57501.476108748,0
+STPZ.US,D,20171115,000000,48.0272,48.055,47.9885,48.055,35947.121160118,0
+STPZ.US,D,20171116,000000,47.9875,48.0272,47.9776,47.9975,47696.523890398,0
+STPZ.US,D,20171117,000000,48.0074,48.0193,47.9846,47.9875,78862.192832124,0
+STPZ.US,D,20171120,000000,47.9687,48.0074,47.933,47.9618,68237.303753712,0
+STPZ.US,D,20171121,000000,47.9231,47.9409,47.8755,47.9132,61344.993173563,0
+STPZ.US,D,20171122,000000,47.9231,47.9975,47.9231,47.9975,59133.281569486,0
+STPZ.US,D,20171124,000000,47.9776,47.9975,47.9519,47.9519,22509.435153401,0
+STPZ.US,D,20171127,000000,48.0173,48.0173,47.9618,47.9687,74348.001705881,0
+STPZ.US,D,20171128,000000,47.9776,48.0074,47.9519,47.9687,44513.595562778,0
+STPZ.US,D,20171129,000000,47.9132,47.933,47.9003,47.9033,42046.725255631,0
+STPZ.US,D,20171130,000000,47.9033,47.9231,47.8586,47.8676,53910.092149733,0
+STPZ.US,D,20171201,000000,47.8398,47.9786,47.8398,47.9618,44482.331057659,0
+STPZ.US,D,20171204,000000,47.8755,47.9241,47.8676,47.8844,81548.923207529,0
+STPZ.US,D,20171205,000000,47.8943,47.8943,47.8487,47.8943,103448.19624489,0
+STPZ.US,D,20171206,000000,47.9419,47.9519,47.8844,47.8844,63153.291808361,0
+STPZ.US,D,20171207,000000,47.9033,47.933,47.8844,47.9231,57272.539248682,0
+STPZ.US,D,20171208,000000,47.9231,47.9618,47.8943,47.933,95315.390784209,0
+STPZ.US,D,20171211,000000,47.9033,47.9419,47.8755,47.8844,81050.708190468,0
+STPZ.US,D,20171212,000000,47.8755,47.933,47.8676,47.9231,70746.532422634,0
+STPZ.US,D,20171213,000000,47.9419,47.9419,47.8586,47.9419,96078.849828571,0
+STPZ.US,D,20171214,000000,47.8943,47.9231,47.8676,47.8844,104856.10750768,0
+STPZ.US,D,20171215,000000,47.8487,47.8755,47.8319,47.8676,105601.41296843,0
+STPZ.US,D,20171218,000000,47.8487,47.8775,47.8319,47.8586,50234.999999592,0
+STPZ.US,D,20171219,000000,47.8844,47.8844,47.8061,47.8487,117363.92662021,0
+STPZ.US,D,20171220,000000,47.7674,47.8398,47.7674,47.8398,147929.51877013,0
+STPZ.US,D,20171221,000000,47.7397,47.8676,47.7397,47.8676,85704.076791113,0
+STPZ.US,D,20171222,000000,47.8319,47.8755,47.8061,47.8586,63166.402729862,0
+STPZ.US,D,20171226,000000,47.8398,47.8676,47.8091,47.8676,151357.52047659,0
+STPZ.US,D,20171227,000000,47.8586,47.9132,47.8586,47.9132,71590.674060852,0
+STPZ.US,D,20171228,000000,47.9231,47.9419,47.8844,47.8943,65812.791808339,0
+STPZ.US,D,20171229,000000,47.9697,48.0371,47.9013,47.9618,83090.969282602,0
+STPZ.US,D,20180102,000000,47.933,47.9697,47.9231,47.9697,99241.607507726,0
+STPZ.US,D,20180103,000000,47.9885,47.9975,47.933,47.9786,114632.82081818,0
+STPZ.US,D,20180104,000000,47.9132,47.9647,47.9053,47.9519,79318.04948741,0
+STPZ.US,D,20180105,000000,47.9419,47.9697,47.933,47.9519,71933.57508474,0
+STPZ.US,D,20180108,000000,47.9697,47.9697,47.9281,47.9618,81879.721842338,0
+STPZ.US,D,20180109,000000,47.9519,47.9766,47.9231,47.9231,425177.09897266,0
+STPZ.US,D,20180110,000000,47.8844,47.9519,47.8646,47.9519,111052.53071582,0
+STPZ.US,D,20180111,000000,47.8943,47.9519,47.8943,47.9231,101936.40614252,0
+STPZ.US,D,20180112,000000,47.8586,47.9519,47.8586,47.9033,72203.861774158,0
+STPZ.US,D,20180116,000000,47.9419,47.9687,47.9132,47.9519,140278.79180773,0
+STPZ.US,D,20180117,000000,47.9618,47.9618,47.8844,47.933,103351.37713227,0
+STPZ.US,D,20180118,000000,47.8755,47.9618,47.8755,47.9419,196164.59897452,0
+STPZ.US,D,20180119,000000,47.8943,47.9419,47.8755,47.9033,67676.559726413,0
+STPZ.US,D,20180122,000000,47.9231,47.9231,47.8586,47.8844,63940.95563088,0
+STPZ.US,D,20180123,000000,47.8755,47.9697,47.8755,47.8844,68960.421501146,0
+STPZ.US,D,20180124,000000,47.933,47.9419,47.8805,47.9132,62591.539248638,0
+STPZ.US,D,20180125,000000,47.9419,47.9697,47.9023,47.9231,112506.83447008,0
+STPZ.US,D,20180126,000000,47.8943,47.933,47.8656,47.9132,38603.595562826,0
+STPZ.US,D,20180129,000000,47.8586,47.8943,47.8398,47.8398,43541.370306814,0
+STPZ.US,D,20180130,000000,47.8586,47.8755,47.7962,47.8319,93447.588736442,0
+STPZ.US,D,20180131,000000,47.7773,47.8319,47.7654,47.816,90931.300340558,0
+STPZ.US,D,20180201,000000,47.8319,47.8319,47.7307,47.7397,111754.46928237,0
+STPZ.US,D,20180202,000000,47.7496,47.8388,47.6861,47.7496,102969.14334387,0
+STPZ.US,D,20180205,000000,47.7208,47.8844,47.7208,47.7674,115754.30887278,0
+STPZ.US,D,20180206,000000,47.8487,47.8805,47.7397,47.7397,73671.276449914,0
+STPZ.US,D,20180207,000000,47.7773,47.816,47.7119,47.7674,59476.182593374,0
+STPZ.US,D,20180208,000000,47.7307,47.7496,47.6861,47.7397,45282.097269257,0
+STPZ.US,D,20180209,000000,47.6564,47.7674,47.6365,47.6663,157735.4795209,0
+STPZ.US,D,20180212,000000,47.6663,47.7307,47.6663,47.6663,67795.56655235,0
+STPZ.US,D,20180213,000000,47.6762,47.7397,47.6008,47.6564,47979.921501317,0
+STPZ.US,D,20180214,000000,47.6861,47.7307,47.6465,47.6861,29702.288395663,0
+STPZ.US,D,20180215,000000,47.6187,47.7357,47.6187,47.7307,39842.073378516,0
+STPZ.US,D,20180216,000000,47.7496,47.7674,47.6663,47.7119,32655.271330793,0
+STPZ.US,D,20180220,000000,47.5483,47.7883,47.5483,47.7208,43154.093856305,0
+STPZ.US,D,20180221,000000,47.6762,47.7496,47.6564,47.702,29580.255972456,0
+STPZ.US,D,20180222,000000,47.6941,47.7883,47.6941,47.7496,64985.795221315,0
+STPZ.US,D,20180223,000000,47.7674,47.8249,47.702,47.816,33282.578498023,0
+STPZ.US,D,20180226,000000,47.7962,47.8844,47.7873,47.8398,45329.498293147,0
+STPZ.US,D,20180227,000000,47.8844,47.8934,47.702,47.7119,418488.51194199,0
+STPZ.US,D,20180228,000000,47.8061,47.8061,47.7119,47.7208,142131.46586915,0
+STPZ.US,D,20180301,000000,47.7208,47.8755,47.702,47.8755,29139.527303518,0
+STPZ.US,D,20180302,000000,47.7962,47.8586,47.7307,47.7873,99486.680886564,0
+STPZ.US,D,20180305,000000,47.8497,47.9062,47.816,47.8844,64299.993173539,0
+STPZ.US,D,20180306,000000,47.8676,47.8785,47.816,47.8586,31074.901023638,0
+STPZ.US,D,20180307,000000,47.8755,47.9132,47.8349,47.8844,52213.74061391,0
+STPZ.US,D,20180308,000000,47.8844,47.9043,47.8249,47.8844,17077.479522046,0
+STPZ.US,D,20180309,000000,47.8319,47.8844,47.816,47.8398,67387.110920954,0
+STPZ.US,D,20180312,000000,47.8487,47.8943,47.816,47.8249,40623.686006496,0
+STPZ.US,D,20180313,000000,47.8398,47.8844,47.8249,47.8398,42810.184299994,0
+STPZ.US,D,20180314,000000,47.8249,47.9231,47.8249,47.9132,41068.448805127,0
+STPZ.US,D,20180315,000000,47.8586,47.9231,47.8586,47.8755,47709.634811899,0
+STPZ.US,D,20180316,000000,47.8487,47.9132,47.8319,47.8676,40101.266211278,0
+STPZ.US,D,20180319,000000,47.8943,47.8943,47.8061,47.8487,48320.805460358,0
+STPZ.US,D,20180320,000000,47.7962,47.8676,47.7496,47.816,22684.919795038,0
+STPZ.US,D,20180321,000000,47.8319,47.8676,47.7843,47.8319,42410.805460406,0
+STPZ.US,D,20180322,000000,47.9132,47.9985,47.8755,47.9033,78973.131398676,0
+STPZ.US,D,20180323,000000,47.8844,47.9757,47.8844,47.9697,57989.605801577,0
+STPZ.US,D,20180326,000000,47.9132,47.9985,47.9033,47.9033,274336.95562917,0
+STPZ.US,D,20180327,000000,47.933,48.0282,47.933,47.9985,238800.3071653,0
+STPZ.US,D,20180328,000000,48.0649,48.0649,47.9231,47.9618,216018.56825763,0
+STPZ.US,D,20180329,000000,47.9618,48.0282,47.8953,47.9985,347685.50170366,0
+STPZ.US,D,20180402,000000,48.0183,48.0649,47.9419,48.0282,485219.06825544,0
+STPZ.US,D,20180403,000000,48.0183,48.056,47.9786,47.9885,237410.54948613,0
+STPZ.US,D,20180404,000000,48.0461,48.056,47.9885,47.9885,106239.81399231,0
+STPZ.US,D,20180405,000000,48.0084,48.0084,47.9419,47.9786,255337.21330851,0
+STPZ.US,D,20180406,000000,47.9885,48.0401,47.9846,48.0282,207430.91467408,0
+STPZ.US,D,20180409,000000,48.0084,48.0371,47.9618,48.0371,164849.66723416,0
+STPZ.US,D,20180410,000000,47.9985,48.0342,47.9786,47.9885,195198.42491309,0
+STPZ.US,D,20180411,000000,48.0183,48.0778,48.0183,48.0461,210153.95221672,0
+STPZ.US,D,20180412,000000,48.0421,48.0461,47.9786,48.0084,91142.083617007,0
+STPZ.US,D,20180413,000000,47.9697,48.0371,47.9697,47.9985,58873.0802043,0
+STPZ.US,D,20180416,000000,47.9697,48.0371,47.9697,47.9786,181899.91638078,0
+STPZ.US,D,20180417,000000,48.0282,48.0282,47.9786,48.0084,415067.5699625,0
+STPZ.US,D,20180418,000000,47.9985,48.0034,47.9697,47.9985,76331.784982315,0
+STPZ.US,D,20180419,000000,47.9786,48.0282,47.9618,47.9697,113192.63651785,0
+STPZ.US,D,20180420,000000,47.933,47.9519,47.8943,47.8943,118193.9488045,0
+STPZ.US,D,20180423,000000,47.9697,47.9697,47.8755,47.9132,168197.99487918,0
+STPZ.US,D,20180424,000000,47.9419,47.9419,47.8755,47.8844,80723.943685351,0
+STPZ.US,D,20180425,000000,47.8755,47.9132,47.8448,47.8844,72370.269623986,0
+STPZ.US,D,20180426,000000,47.9033,47.933,47.8844,47.9033,65024.119453397,0
+STPZ.US,D,20180427,000000,47.8943,47.9509,47.8943,47.9132,48347.027303362,0
+STPZ.US,D,20180430,000000,47.9132,47.9975,47.9033,47.9419,96073.807166455,0
+STPZ.US,D,20180501,000000,47.9697,47.9697,47.8586,47.9132,77969.641637592,0
+STPZ.US,D,20180502,000000,47.8943,47.9519,47.8676,47.9132,112527.00511854,0
+STPZ.US,D,20180503,000000,47.933,47.9885,47.933,47.9786,73545.209897014,0
+STPZ.US,D,20180504,000000,48.0183,48.0183,47.9419,47.9519,36356.585323937,0
+STPZ.US,D,20180507,000000,47.9786,48.0084,47.9786,47.9985,99636.952217621,0
+STPZ.US,D,20180508,000000,47.9419,47.9697,47.8676,47.9419,65262.133105272,0
+STPZ.US,D,20180509,000000,47.9419,47.9786,47.94,47.9519,49827.552900619,0
+STPZ.US,D,20180510,000000,47.9618,47.9786,47.9419,47.9697,81911.994879881,0
+STPZ.US,D,20180511,000000,47.9519,47.9786,47.9499,47.9786,32482.812286426,0
+STPZ.US,D,20180514,000000,47.9489,47.9786,47.9419,47.9618,187827.06143192,0
+STPZ.US,D,20180515,000000,47.9618,47.9618,47.8943,47.9132,532062.37371582,0
+STPZ.US,D,20180516,000000,47.9519,47.9519,47.8943,47.8943,44383.494880186,0
+STPZ.US,D,20180517,000000,47.9231,47.9677,47.9033,47.9231,22205.866894018,0
+STPZ.US,D,20180518,000000,47.9697,47.9697,47.934,47.938,33174.665528741,0
+STPZ.US,D,20180521,000000,47.933,47.9727,47.933,47.9618,74928.916381644,0
+STPZ.US,D,20180522,000000,47.9697,47.9885,47.9419,47.9697,55061.836177027,0
+STPZ.US,D,20180523,000000,47.9786,48.056,47.9697,48.0183,46463.088736824,0
+STPZ.US,D,20180524,000000,48.053,48.0649,48.0183,48.0282,33041.539248878,0
+STPZ.US,D,20180525,000000,48.0084,48.0461,47.9885,48.0461,54709.85836133,0
+STPZ.US,D,20180529,000000,48.1283,48.174,48.056,48.1551,64756.858361249,0
+STPZ.US,D,20180530,000000,48.1026,48.174,48.0847,48.0936,65776.484641104,0
+STPZ.US,D,20180531,000000,48.0936,48.1373,48.0857,48.1026,99436.254265404,0
+STPZ.US,D,20180601,000000,48.0351,48.0936,48.0351,48.0659,31316.948805206,0
+STPZ.US,D,20180604,000000,48.0183,48.056,47.9885,47.9885,36473.575085028,0
+STPZ.US,D,20180605,000000,47.9985,48.056,47.9985,48.056,42967.515358013,0
+STPZ.US,D,20180606,000000,48.0461,48.0461,47.9519,47.9786,38161.858361465,0
+STPZ.US,D,20180607,000000,47.9885,48.0936,47.9885,48.0936,46967.354948424,0
+STPZ.US,D,20180608,000000,48.0659,48.0758,48.0371,48.056,22518.51194521,0
+STPZ.US,D,20180611,000000,48.0084,48.0461,48.0084,48.0461,27249.537542441,0
+STPZ.US,D,20180612,000000,48.0084,48.0451,48.0054,48.0282,15802.694539121,0
+STPZ.US,D,20180613,000000,48.0282,48.0461,47.9519,47.9885,28558.612627754,0
+STPZ.US,D,20180614,000000,48.0183,48.0371,47.9985,48.0084,44355.255972336,0
+STPZ.US,D,20180615,000000,48.0461,48.0461,47.9985,47.9985,27130.530716503,0
+STPZ.US,D,20180618,000000,48.0183,48.0659,48.0183,48.0461,21858.931740437,0
+STPZ.US,D,20180619,000000,48.0659,48.0976,48.0659,48.0758,31015.39761067,0
+STPZ.US,D,20180620,000000,48.1204,48.1204,48.0282,48.056,70881.675767342,0
+STPZ.US,D,20180621,000000,48.0282,48.0758,48.0282,48.0461,30818.733788146,0
+STPZ.US,D,20180622,000000,48.056,48.1115,48.056,48.1115,42902.969282928,0
+STPZ.US,D,20180625,000000,48.1115,48.1452,48.1026,48.1026,98020.274743231,0
+STPZ.US,D,20180626,000000,48.1204,48.1462,48.1115,48.1462,28442.631399086,0
+STPZ.US,D,20180627,000000,48.174,48.2285,48.174,48.2027,118304.88737105,0
+STPZ.US,D,20180628,000000,48.2414,48.2414,48.174,48.1829,69554.447098411,0
+STPZ.US,D,20180629,000000,48.1829,48.2216,48.171,48.2126,45656.262798264,0
+STPZ.US,D,20180702,000000,48.2225,48.2463,48.1829,48.2126,31438.981228414,0
+STPZ.US,D,20180703,000000,48.2414,48.2513,48.2225,48.2513,25660.090443478,0
+STPZ.US,D,20180705,000000,48.2701,48.2801,48.2414,48.2801,167436.55289966,0
+STPZ.US,D,20180706,000000,48.2969,48.3068,48.2711,48.3068,102463.86859985,0
+STPZ.US,D,20180709,000000,48.2602,48.2969,48.2602,48.2969,43638.189419441,0
+STPZ.US,D,20180710,000000,48.291,48.292,48.2513,48.2513,19449.547781412,0
+STPZ.US,D,20180711,000000,48.288,48.288,48.2325,48.2414,126744.28668839,0
+STPZ.US,D,20180712,000000,48.1829,48.2146,48.1829,48.1928,36062.093856362,0
+STPZ.US,D,20180713,000000,48.2027,48.2701,48.2027,48.2701,164601.56825805,0
+STPZ.US,D,20180716,000000,48.2027,48.2027,48.1601,48.165,25305.087030511,0
+STPZ.US,D,20180717,000000,48.1561,48.165,48.1373,48.1462,42154.638224914,0
+STPZ.US,D,20180718,000000,48.1283,48.1541,48.1204,48.1204,39287.380545756,0
+STPZ.US,D,20180719,000000,48.1115,48.173,48.1115,48.1551,30037.121160166,0
+STPZ.US,D,20180720,000000,48.1551,48.17,48.1283,48.1283,22183.679180707,0
+STPZ.US,D,20180723,000000,48.1204,48.1283,48.055,48.055,35421.67576763,0
+STPZ.US,D,20180724,000000,48.0451,48.0748,48.0451,48.0649,36009.650170356,0
+STPZ.US,D,20180725,000000,48.0748,48.1115,48.0649,48.0649,49618.786689017,0
+STPZ.US,D,20180726,000000,48.0748,48.1264,48.055,48.055,53192.017064414,0
+STPZ.US,D,20180727,000000,48.0748,48.0936,48.0698,48.0748,53533.909555879,0
+STPZ.US,D,20180730,000000,48.1115,48.1115,48.0728,48.0936,57010.32081865,0
+STPZ.US,D,20180731,000000,48.1115,48.1204,48.0936,48.1115,26193.60409535,0
+STPZ.US,D,20180801,000000,48.0936,48.0936,48.0332,48.055,41528.339590106,0
+STPZ.US,D,20180802,000000,48.0748,48.1283,48.0748,48.0936,59439.875426138,0
+STPZ.US,D,20180803,000000,48.1115,48.165,48.1115,48.165,76462.894197331,0
+STPZ.US,D,20180806,000000,48.1829,48.1928,48.1462,48.1551,44461.151876772,0
+STPZ.US,D,20180807,000000,48.1462,48.165,48.1373,48.1551,35976.36860039,0
+STPZ.US,D,20180808,000000,48.1551,48.1591,48.1115,48.1115,68030.554606956,0
+STPZ.US,D,20180809,000000,48.1551,48.1779,48.1373,48.1373,26296.474402517,0
+STPZ.US,D,20180810,000000,48.2126,48.2711,48.2126,48.2364,44221.12116005,0
+STPZ.US,D,20180813,000000,48.2325,48.2622,48.2325,48.2612,30746.119453675,0
+STPZ.US,D,20180814,000000,48.2325,48.2612,48.2225,48.2325,24542.636518572,0
+STPZ.US,D,20180815,000000,48.2414,48.2791,48.2414,48.2711,38692.346416068,0
+STPZ.US,D,20180816,000000,48.2612,48.2622,48.2225,48.2325,19163.124573223,0
+STPZ.US,D,20180817,000000,48.2711,48.2711,48.2225,48.2325,15609.056313866,0
+STPZ.US,D,20180820,000000,48.2612,48.2979,48.2612,48.2979,38507.784982622,0
+STPZ.US,D,20180821,000000,48.281,48.2979,48.2711,48.2979,34352.631399038,0
+STPZ.US,D,20180822,000000,48.3257,48.3554,48.3257,48.3356,32031.998293255,0
+STPZ.US,D,20180823,000000,48.3356,48.3653,48.3356,48.3356,10433.267918004,0
+STPZ.US,D,20180824,000000,48.3078,48.3653,48.3078,48.3356,33210.972695976,0
+STPZ.US,D,20180827,000000,48.3653,48.3733,48.3257,48.3356,33531.686006554,0
+STPZ.US,D,20180828,000000,48.3177,48.3366,48.289,48.3078,30316.484641392,0
+STPZ.US,D,20180829,000000,48.281,48.3078,48.281,48.281,56642.206484182,0
+STPZ.US,D,20180830,000000,48.3078,48.3356,48.3078,48.3078,18312.931740466,0
+STPZ.US,D,20180831,000000,48.3574,48.3733,48.3356,48.3455,20727.358361606,0
+STPZ.US,D,20180904,000000,48.3554,48.3822,48.3177,48.3257,21077.319112457,0
+STPZ.US,D,20180905,000000,48.3177,48.3356,48.2979,48.3177,22537.67406125,0
+STPZ.US,D,20180906,000000,48.3078,48.3554,48.3078,48.3078,23749.930033937,0
+STPZ.US,D,20180907,000000,48.2513,48.2979,48.2414,48.2513,26868.312286471,0
+STPZ.US,D,20180910,000000,48.2513,48.3078,48.2414,48.2711,97473.650169857,0
+STPZ.US,D,20180911,000000,48.2225,48.2513,48.2225,48.2225,17216.656996447,0
+STPZ.US,D,20180912,000000,48.2513,48.289,48.2414,48.2711,24990.424914473,0
+STPZ.US,D,20180913,000000,48.2325,48.2612,48.174,48.174,40063.95051162,0
+STPZ.US,D,20180914,000000,48.1373,48.1928,48.1373,48.1551,31495.459044113,0
+STPZ.US,D,20180917,000000,48.174,48.174,48.1462,48.1551,26442.711603881,0
+STPZ.US,D,20180918,000000,48.1551,48.2017,48.1283,48.1462,55757.723549035,0
+STPZ.US,D,20180919,000000,48.1462,48.1571,48.1234,48.1373,19719.83447083,0
+STPZ.US,D,20180920,000000,48.1283,48.165,48.1204,48.1462,33940.14163795,0
+STPZ.US,D,20180921,000000,48.1283,48.165,48.1283,48.1373,27796.162115815,0
+STPZ.US,D,20180924,000000,48.1283,48.1551,48.1204,48.1462,43985.124573022,0
+STPZ.US,D,20180925,000000,48.1283,48.165,48.1204,48.1551,239995.41808679,0
+STPZ.US,D,20180926,000000,48.165,48.1928,48.1283,48.165,55425.916381802,0
+STPZ.US,D,20180927,000000,48.174,48.2027,48.165,48.2027,30144.025597025,0
+STPZ.US,D,20180928,000000,48.1829,48.2325,48.1829,48.2225,27014.549487835,0
+STPZ.US,D,20181001,000000,48.2126,48.2225,48.1829,48.2027,28750.233788162,0
+STPZ.US,D,20181002,000000,48.1928,48.2325,48.1928,48.2126,23717.656996394,0
+STPZ.US,D,20181003,000000,48.1829,48.2126,48.1462,48.1551,69658.325938001,0
+STPZ.US,D,20181004,000000,48.1551,48.1551,48.1026,48.1283,33951.235494605,0
+STPZ.US,D,20181005,000000,48.1026,48.1115,48.0728,48.0748,44477.288395543,0
+STPZ.US,D,20181008,000000,48.1115,48.1283,48.0451,48.1204,67664.457337334,0
+STPZ.US,D,20181009,000000,48.0936,48.1204,48.0936,48.1026,25843.6433445,0
+STPZ.US,D,20181010,000000,48.1026,48.1214,48.0778,48.1026,17533.336177332,0
+STPZ.US,D,20181011,000000,48.0649,48.1204,48.0451,48.055,59249.262798154,0
+STPZ.US,D,20181012,000000,48.0351,48.0837,48.0351,48.0748,47728.79692794,0
+STPZ.US,D,20181015,000000,48.0936,48.0986,48.0649,48.0748,18985.62286674,0
+STPZ.US,D,20181016,000000,48.0649,48.0936,48.0649,48.0649,102855.17918005,0
+STPZ.US,D,20181017,000000,48.0837,48.0837,48.0163,48.0351,44983.57167199,0
+STPZ.US,D,20181018,000000,48.0163,48.055,48.0064,48.0163,52977.199658273,0
+STPZ.US,D,20181019,000000,48.0163,48.0431,47.9965,48.0064,23624.87201346,0
+STPZ.US,D,20181022,000000,48.0262,48.0322,47.9965,48.0163,25710.517064638,0
+STPZ.US,D,20181023,000000,48.0282,48.0649,47.9965,48.0163,25260.71160389,0
+STPZ.US,D,20181024,000000,48.0351,48.0649,48.0262,48.0451,34681.412969002,0
+STPZ.US,D,20181025,000000,48.0163,48.0748,47.9677,47.9677,24626.344709698,0
+STPZ.US,D,20181026,000000,48.0163,48.1115,48.0163,48.0936,84102.527303071,0
+STPZ.US,D,20181029,000000,48.0788,48.1204,48.0649,48.0837,42018.486347782,0
+STPZ.US,D,20181030,000000,48.0589,48.0748,48.0213,48.0213,126128.07337782,0
+STPZ.US,D,20181031,000000,47.9677,48.0064,47.9588,47.9766,47955.71672316,0
+STPZ.US,D,20181101,000000,47.9866,48.0044,47.9588,47.9677,42527.795221498,0
+STPZ.US,D,20181102,000000,47.8805,47.93,47.8805,47.9102,24608.19112608,0
+STPZ.US,D,20181105,000000,47.9201,47.9588,47.9201,47.9489,249130.70477613,0
+STPZ.US,D,20181106,000000,47.9489,47.9489,47.9003,47.9201,37162.402730074,0
+STPZ.US,D,20181107,000000,47.9102,47.9588,47.8904,47.8904,37797.77815669,0
+STPZ.US,D,20181108,000000,47.9281,47.9281,47.8547,47.8715,48525.537542268,0
+STPZ.US,D,20181109,000000,47.8715,47.9172,47.8715,47.9003,35949.138224964,0
+STPZ.US,D,20181112,000000,47.9489,48.0232,47.9132,47.9766,43562.549487701,0
+STPZ.US,D,20181113,000000,47.939,47.9677,47.93,47.9588,26436.660409342,0
+STPZ.US,D,20181114,000000,47.9271,47.9965,47.9271,47.9588,131126.36006719,0
+STPZ.US,D,20181115,000000,47.9766,48.0262,47.9766,48.0064,54382.08532379,0
+STPZ.US,D,20181116,000000,48.055,48.1204,48.055,48.0936,31499.493173806,0
+STPZ.US,D,20181119,000000,48.055,48.1115,48.055,48.0936,85414.627985654,0
+STPZ.US,D,20181120,000000,48.05,48.0748,48.0163,48.0262,82472.73890718,0
+STPZ.US,D,20181121,000000,48.0351,48.0351,47.9697,47.9766,66014.498292979,0
+STPZ.US,D,20181123,000000,47.9866,47.9866,47.9003,47.9003,14098.274743913,0
+STPZ.US,D,20181126,000000,47.9003,47.9588,47.9003,47.93,27916.177474176,0
+STPZ.US,D,20181127,000000,47.9003,47.9489,47.8547,47.8715,67150.105801502,0
+STPZ.US,D,20181128,000000,47.8279,47.9538,47.8279,47.9003,60810.470989267,0
+STPZ.US,D,20181129,000000,47.9489,48.0262,47.9489,48.0113,63513.337883443,0
+STPZ.US,D,20181130,000000,47.9766,48.0262,47.9677,47.9766,121689.52218331,0
+STPZ.US,D,20181203,000000,47.9866,48.0262,47.9766,47.9866,141107.8054596,0
+STPZ.US,D,20181204,000000,48.0064,48.055,48.0064,48.0262,54365.948805019,0
+STPZ.US,D,20181206,000000,48.0351,48.0837,47.9677,47.9677,162716.62115909,0
+STPZ.US,D,20181207,000000,48.0262,48.0748,48.0262,48.0748,64852.668941453,0
+STPZ.US,D,20181210,000000,48.0163,48.0629,47.9766,47.9965,53617.617747005,0
+STPZ.US,D,20181211,000000,47.9677,47.9965,47.8715,47.9102,76836.051193915,0
+STPZ.US,D,20181212,000000,47.939,47.939,47.8596,47.8715,99802.351535026,0
+STPZ.US,D,20181213,000000,47.8636,47.9588,47.8636,47.9201,232422.34812098,0
+STPZ.US,D,20181214,000000,47.9201,47.9429,47.9102,47.9102,44544.860067898,0
+STPZ.US,D,20181217,000000,47.93,47.9766,47.9201,47.9677,144000.27644934,0
+STPZ.US,D,20181218,000000,47.9489,48.0064,47.9489,47.9965,98070.701364391,0
+STPZ.US,D,20181219,000000,48.0064,48.0451,47.9409,47.9677,102416.46757596,0
+STPZ.US,D,20181220,000000,47.9003,47.93,47.8547,47.9102,149440.30034008,0
+STPZ.US,D,20181221,000000,47.8904,47.9489,47.8904,47.93,211773.65528838,0
+STPZ.US,D,20181224,000000,47.9102,47.9489,47.9003,47.9489,70069.807166666,0
+STPZ.US,D,20181226,000000,47.9201,47.9796,47.9201,47.93,172650.66552761,0
+STPZ.US,D,20181227,000000,47.9588,48.0054,47.9588,47.9965,85093.914675077,0
+STPZ.US,D,20181228,000000,48.052,48.052,47.9965,48.0163,126788.66211501,0
+STPZ.US,D,20181231,000000,48.0163,48.1115,48.0163,48.0649,78879.337883318,0
+STPZ.US,D,20190102,000000,48.0936,48.1204,48.0758,48.0936,29982.660409313,0
+STPZ.US,D,20190103,000000,48.2037,48.2721,48.1393,48.2424,21219.522184128,0
+STPZ.US,D,20190104,000000,48.2037,48.3098,48.1839,48.3098,103154.71330974,0
+STPZ.US,D,20190107,000000,48.2721,48.2721,48.2037,48.2235,26469.941979307,0
+STPZ.US,D,20190108,000000,48.2037,48.2265,48.1938,48.1938,35680.868600393,0
+STPZ.US,D,20190109,000000,48.2136,48.3098,48.2136,48.288,18261.496586882,0
+STPZ.US,D,20190110,000000,48.3078,48.3078,48.2523,48.2523,32900.34470963,0
+STPZ.US,D,20190111,000000,48.3098,48.3475,48.3098,48.3197,123889.13139831,0
+STPZ.US,D,20190114,000000,48.3584,48.3584,48.2622,48.2622,18996.716723395,0
+STPZ.US,D,20190115,000000,48.282,48.3197,48.2523,48.282,21176.15528993,0
+STPZ.US,D,20190116,000000,48.2622,48.2622,48.2136,48.2335,79651.87371949,0
+STPZ.US,D,20190117,000000,48.2721,48.2721,48.2136,48.2335,40215.2303751,0
+STPZ.US,D,20190118,000000,48.2136,48.2463,48.1938,48.2136,34019.815699382,0
+STPZ.US,D,20190122,000000,48.2136,48.2473,48.1938,48.2136,46421.738907473,0
+STPZ.US,D,20190123,000000,48.1789,48.2136,48.175,48.2136,43872.168941623,0
+STPZ.US,D,20190124,000000,48.2235,48.2523,48.2235,48.2335,22367.23208173,0
+STPZ.US,D,20190125,000000,48.2037,48.2235,48.1839,48.1938,69303.322525034,0
+STPZ.US,D,20190128,000000,48.1561,48.1839,48.1482,48.166,104190.47610837,0
+STPZ.US,D,20190129,000000,48.1839,48.2424,48.1839,48.2424,51671.150170229,0
+STPZ.US,D,20190130,000000,48.2335,48.402,48.2335,48.3842,39556.65870275,0
+STPZ.US,D,20190131,000000,48.4129,48.4794,48.4129,48.4794,181137.46586884,0
+STPZ.US,D,20190201,000000,48.4595,48.4794,48.403,48.4318,36807.399317107,0
+STPZ.US,D,20190204,000000,48.3485,48.3931,48.3485,48.3485,30442.551194292,0
+STPZ.US,D,20190205,000000,48.3485,48.3842,48.3485,48.3673,46380.389078122,0
+STPZ.US,D,20190206,000000,48.3842,48.4129,48.3673,48.3842,32981.027303486,0
+STPZ.US,D,20190207,000000,48.3762,48.4318,48.3673,48.3762,85432.781569272,0
+STPZ.US,D,20190208,000000,48.403,48.4318,48.403,48.403,22376.308873538,0
+STPZ.US,D,20190211,000000,48.3584,48.3802,48.3435,48.3485,28879.325938332,0
+STPZ.US,D,20190212,000000,48.3673,48.398,48.3673,48.3762,25301.052900818,0
+STPZ.US,D,20190213,000000,48.3762,48.4218,48.3762,48.3762,20316.885665364,0
+STPZ.US,D,20190214,000000,48.4407,48.4694,48.4318,48.4407,29405.779863242,0
+STPZ.US,D,20190215,000000,48.4595,48.4853,48.4506,48.4595,48679.843003018,0
+STPZ.US,D,20190219,000000,48.4595,48.5101,48.4595,48.5071,18300.829351387,0
+STPZ.US,D,20190220,000000,48.5071,48.5388,48.4972,48.4972,22902.762798449,0
+STPZ.US,D,20190221,000000,48.5071,48.5111,48.4506,48.4873,29492.513651638,0
+STPZ.US,D,20190222,000000,48.5071,48.5835,48.5071,48.5646,50974.254265798,0
+STPZ.US,D,20190225,000000,48.5071,48.5646,48.4972,48.4972,36827.569965571,0
+STPZ.US,D,20190226,000000,48.5458,48.5854,48.5359,48.5458,33541.771330786,0
+STPZ.US,D,20190227,000000,48.5458,48.5646,48.516,48.5646,50252.145050786,0
+STPZ.US,D,20190228,000000,48.5359,48.5359,48.4794,48.516,17260.023890645,0
+STPZ.US,D,20190301,000000,48.4694,48.516,48.4318,48.4318,24379.254266014,0
+STPZ.US,D,20190304,000000,48.4407,48.5071,48.4407,48.4595,17953.894197806,0
+STPZ.US,D,20190305,000000,48.4318,48.4873,48.4318,48.4318,109003.19283188,0
+STPZ.US,D,20190306,000000,48.4506,48.516,48.4506,48.4972,22106.022184121,0
+STPZ.US,D,20190307,000000,48.526,48.6023,48.526,48.5934,69678.496586465,0
+STPZ.US,D,20190308,000000,48.5458,48.6221,48.5458,48.5934,163873.4078485,0
+STPZ.US,D,20190311,000000,48.5934,48.64,48.5934,48.64,76036.284982318,0
+STPZ.US,D,20190312,000000,48.6023,48.6677,48.6023,48.6677,24223.940272841,0
+STPZ.US,D,20190313,000000,48.6479,48.7054,48.6479,48.7054,25956.598975898,0
+STPZ.US,D,20190314,000000,48.6876,48.7342,48.6876,48.7153,13919.764505006,0
+STPZ.US,D,20190315,000000,48.6965,48.7639,48.6965,48.7639,28951.940272802,0
+STPZ.US,D,20190318,000000,48.7253,48.7828,48.7253,48.7441,35695.996586741,0
+STPZ.US,D,20190319,000000,48.7342,48.7639,48.7342,48.7441,30952.868600431,0
+STPZ.US,D,20190320,000000,48.7153,48.9236,48.7153,48.9146,35426.718429746,0
+STPZ.US,D,20190321,000000,48.876,48.9146,48.8581,48.8581,55665.947098524,0
+STPZ.US,D,20190322,000000,48.9146,48.9335,48.876,48.9146,30741.076791559,0
+STPZ.US,D,20190325,000000,48.9047,49.0197,48.9047,48.9632,59123.196245254,0
+STPZ.US,D,20190326,000000,48.9146,48.9731,48.9146,48.9236,24836.119453723,0
+STPZ.US,D,20190327,000000,48.9236,48.9583,48.9146,48.9236,59315.825938085,0
+STPZ.US,D,20190328,000000,48.8383,48.8859,48.8363,48.868,32629.04948779,0
+STPZ.US,D,20190329,000000,48.9146,48.9236,48.8859,48.8859,26872.346416164,0
+STPZ.US,D,20190401,000000,48.9335,48.9335,48.868,48.8958,40655.959044038,0
+STPZ.US,D,20190402,000000,48.8958,48.9146,48.876,48.9146,56479.832764046,0
+STPZ.US,D,20190403,000000,48.876,48.9047,48.8383,48.8383,136789.26962346,0
+STPZ.US,D,20190404,000000,48.867,48.8958,48.8482,48.8859,80339.692832112,0
+STPZ.US,D,20190405,000000,48.8482,48.8859,48.8482,48.8859,34123.694538972,0
+STPZ.US,D,20190408,000000,48.876,48.9047,48.8581,48.8859,40917.168941647,0
+STPZ.US,D,20190409,000000,48.876,48.9236,48.8581,48.8581,21779.257679004,0
+STPZ.US,D,20190410,000000,48.9335,49.0108,48.9335,49.0009,17354.825938426,0
+STPZ.US,D,20190411,000000,48.9731,48.9731,48.9335,48.9335,31070.866893946,0
+STPZ.US,D,20190412,000000,48.876,48.9434,48.876,48.9335,10911.312286601,0
+STPZ.US,D,20190415,000000,48.9236,48.9434,48.8958,48.9434,19669.40784967,0
+STPZ.US,D,20190416,000000,48.9236,48.9236,48.8869,48.8948,16156.689419664,0
+STPZ.US,D,20190417,000000,48.9047,48.9236,48.868,48.9236,28939.837883724,0
+STPZ.US,D,20190418,000000,48.9632,48.9741,48.9335,48.9335,54936.77815655,0
+STPZ.US,D,20190422,000000,48.9731,49.0108,48.9533,48.9533,19154.047781414,0
+STPZ.US,D,20190423,000000,48.9821,49.0366,48.9821,49.0009,25008.57849809,0
+STPZ.US,D,20190424,000000,49.0455,49.0882,49.0435,49.0544,25192.131399113,0
+STPZ.US,D,20190425,000000,49.0644,49.0941,49.0644,49.0842,34162.018771054,0
+STPZ.US,D,20190426,000000,49.0941,49.1219,49.0743,49.0842,20150.477815536,0
+STPZ.US,D,20190429,000000,49.0455,49.104,49.0455,49.0544,36248.672354654,0
+STPZ.US,D,20190430,000000,49.0941,49.1308,49.0773,49.1129,40185.982934827,0
+STPZ.US,D,20190501,000000,49.0941,49.1784,49.0455,49.0455,27375.604095341,0
+STPZ.US,D,20190502,000000,48.9821,48.9821,48.9146,48.9434,26757.373719919,0
+STPZ.US,D,20190503,000000,48.9632,49.0197,48.9632,49.0009,35137.269624288,0
+STPZ.US,D,20190506,000000,49.0366,49.0544,49.0227,49.0544,56116.761091694,0
+STPZ.US,D,20190507,000000,49.0544,49.0544,49.0197,49.0366,30405.235494634,0
+STPZ.US,D,20190508,000000,49.0544,49.0544,48.9731,48.991,36856.817405844,0
+STPZ.US,D,20190509,000000,48.991,49.0336,48.991,49.0197,27335.262798413,0
+STPZ.US,D,20190510,000000,49.0009,49.0544,48.9821,49.0455,125225.43685905,0
+STPZ.US,D,20190513,000000,49.1219,49.1764,49.104,49.1129,26092.75085303,0
+STPZ.US,D,20190514,000000,49.104,49.1685,49.104,49.1685,26039.298634601,0
+STPZ.US,D,20190515,000000,49.2062,49.2448,49.1883,49.1972,23489.728668751,0
+STPZ.US,D,20190516,000000,49.2349,49.2448,49.1893,49.225,15268.172354825,0
+STPZ.US,D,20190517,000000,49.2528,49.2537,49.1883,49.2062,35109.030716438,0
+STPZ.US,D,20190520,000000,49.1586,49.1833,49.1318,49.1586,26289.414675554,0
+STPZ.US,D,20190521,000000,49.1784,49.1784,49.1169,49.1496,67418.375426074,0
+STPZ.US,D,20190522,000000,49.1685,49.1883,49.1219,49.1308,94665.895903668,0
+STPZ.US,D,20190523,000000,49.1318,49.1883,49.1318,49.1675,24113.001706289,0
+STPZ.US,D,20190524,000000,49.2002,49.2002,49.1496,49.1972,21586.627986173,0
+STPZ.US,D,20190528,000000,49.1972,49.225,49.1586,49.1784,1336615.0801939,0
+STPZ.US,D,20190529,000000,49.1972,49.2637,49.1972,49.1972,125998.98122765,0
+STPZ.US,D,20190530,000000,49.2161,49.2924,49.2161,49.2637,18587.252559576,0
+STPZ.US,D,20190531,000000,49.339,49.4322,49.339,49.4322,75847.689419179,0
+STPZ.US,D,20190603,000000,49.4421,49.5413,49.4421,49.5284,32340.609214754,0
+STPZ.US,D,20190604,000000,49.4421,49.5175,49.4322,49.5135,24435.732081713,0
+STPZ.US,D,20190605,000000,49.577,49.6335,49.5096,49.5284,25207.259385461,0
+STPZ.US,D,20190606,000000,49.5324,49.5671,49.5056,49.5195,18459.16894183,0
+STPZ.US,D,20190607,000000,49.5968,49.6335,49.5671,49.6057,22076.774743848,0
+STPZ.US,D,20190610,000000,49.5572,49.577,49.4996,49.4996,15952.965870178,0
+STPZ.US,D,20190611,000000,49.462,49.4917,49.462,49.4907,76926.819112003,0
+STPZ.US,D,20190612,000000,49.5096,49.5284,49.4521,49.459,22046.518771152,0
+STPZ.US,D,20190613,000000,49.5472,49.5472,49.4996,49.5373,29720.441979281,0
+STPZ.US,D,20190614,000000,49.4996,49.5155,49.4322,49.4521,15171.353242198,0
+STPZ.US,D,20190617,000000,49.4055,49.4521,49.4055,49.4055,29199.030716486,0
+STPZ.US,D,20190618,000000,49.5284,49.5671,49.4778,49.4996,45715.766211233,0
+STPZ.US,D,20190619,000000,49.4421,49.6613,49.4421,49.6514,39035.247439956,0
+STPZ.US,D,20190620,000000,49.7733,49.8318,49.7545,49.7545,42876.747439925,0
+STPZ.US,D,20190621,000000,49.7446,49.7634,49.697,49.697,18519.680887222,0
+STPZ.US,D,20190624,000000,49.7356,49.7634,49.7267,49.7267,19707.732081751,0
+STPZ.US,D,20190625,000000,49.7545,49.7832,49.688,49.688,52495.121159983,0
+STPZ.US,D,20190626,000000,49.688,49.7267,49.6781,49.6781,19202.457337728,0
+STPZ.US,D,20190627,000000,49.6781,49.7446,49.6781,49.7237,11150.334470899,0
+STPZ.US,D,20190628,000000,49.7168,49.7634,49.7168,49.7446,35076.757678896,0
+STPZ.US,D,20190701,000000,49.7832,49.7852,49.697,49.7356,134624.95904328,0
+STPZ.US,D,20190702,000000,49.697,49.7446,49.697,49.7356,14252.580204662,0
+STPZ.US,D,20190703,000000,49.7545,49.8031,49.7446,49.7545,185576.01706334,0
+STPZ.US,D,20190705,000000,49.6692,49.688,49.6236,49.688,33840.296928053,0
+STPZ.US,D,20190708,000000,49.7069,49.7069,49.6365,49.6514,18083.994880399,0
+STPZ.US,D,20190709,000000,49.6414,49.6761,49.6335,49.6514,25180.029010034,0
+STPZ.US,D,20190710,000000,49.7356,49.7931,49.7168,49.7733,29864.662115798,0
+STPZ.US,D,20190711,000000,49.813,49.8467,49.7634,49.7733,43932.680887015,0
+STPZ.US,D,20190712,000000,49.7733,49.8209,49.7545,49.7991,23254.740614146,0
+STPZ.US,D,20190715,000000,49.813,49.8219,49.7832,49.8031,29364.430033891,0
+STPZ.US,D,20190716,000000,49.7832,49.813,49.7693,49.7931,7896.808873656,0
+STPZ.US,D,20190717,000000,49.7832,49.8318,49.7832,49.8219,21928.520477638,0
+STPZ.US,D,20190718,000000,49.805,49.8982,49.7872,49.8982,16007.42662103,0
+STPZ.US,D,20190719,000000,49.8497,49.8526,49.813,49.813,10841.7235494,0
+STPZ.US,D,20190722,000000,49.8318,49.8437,49.813,49.813,60856.863480734,0
+STPZ.US,D,20190723,000000,49.8031,49.8407,49.8031,49.8407,14613.634812168,0
+STPZ.US,D,20190724,000000,49.8407,49.8596,49.8031,49.8169,22290.583617566,0
+STPZ.US,D,20190725,000000,49.813,49.813,49.7733,49.7832,17826.819112483,0
+STPZ.US,D,20190726,000000,49.7366,49.7634,49.7267,49.7356,6986.1040955064,0
+STPZ.US,D,20190729,000000,49.7545,49.7822,49.7446,49.7446,13479.035836068,0
+STPZ.US,D,20190730,000000,49.7634,49.7832,49.7545,49.7832,9452.9744026536,0
+STPZ.US,D,20190731,000000,49.813,49.8318,49.687,49.7356,14655.993173942,0
+STPZ.US,D,20190801,000000,49.7267,49.8794,49.697,49.8497,23471.575085134,0
+STPZ.US,D,20190802,000000,49.8497,49.8735,49.8031,49.8497,29329.131399079,0
+STPZ.US,D,20190805,000000,49.8596,49.9657,49.8497,49.927,43911.501706128,0
+STPZ.US,D,20190806,000000,49.9359,49.9518,49.9042,49.9359,20173.67406127,0
+STPZ.US,D,20190807,000000,50.0212,50.0301,49.8982,49.9558,23614.786689228,0
+STPZ.US,D,20190808,000000,49.924,50.0043,49.9121,49.9805,23987.943685812,0
+STPZ.US,D,20190809,000000,50.0212,50.0212,49.9468,49.9558,20981.508532253,0
+STPZ.US,D,20190812,000000,50.0014,50.0212,49.9756,49.9905,23635.965870115,0
+STPZ.US,D,20190813,000000,49.9508,49.9805,49.933,49.9359,17209.597269485,0
+STPZ.US,D,20190814,000000,49.9686,49.9855,49.927,49.9558,14766.931740494,0
+STPZ.US,D,20190815,000000,49.9558,50.0579,49.9458,50.0579,67538.390784434,0
+STPZ.US,D,20190816,000000,49.9855,50.049,49.9855,50.0301,52341.824231657,0
+STPZ.US,D,20190819,000000,49.9558,50.0123,49.9558,49.9657,18127.361774597,0
+STPZ.US,D,20190820,000000,50.0043,50.0331,49.9855,49.9855,11315.733788304,0
+STPZ.US,D,20190821,000000,49.9855,50.0123,49.9458,49.9458,19394.078498136,0
+STPZ.US,D,20190822,000000,49.9657,49.9657,49.8883,49.9121,8859.957337812,0
+STPZ.US,D,20190823,000000,49.9171,50.049,49.9171,49.9954,12454.366894097,0
+STPZ.US,D,20190826,000000,50.047,50.0579,49.9726,49.9756,17314.484641498,0
+STPZ.US,D,20190827,000000,49.9855,50.0579,49.9855,50.0529,15406.341296803,0
+STPZ.US,D,20190828,000000,50.0876,50.1174,50.0777,50.0777,17585.779863338,0
+STPZ.US,D,20190829,000000,50.0777,50.1075,50.04,50.0975,10972.832764416,0
+STPZ.US,D,20190830,000000,50.0678,50.0866,50.0212,50.0301,19300.284982778,0
+STPZ.US,D,20190903,000000,49.9855,50.049,49.9855,49.9855,15640.320818986,0
+STPZ.US,D,20190904,000000,50.0678,50.1174,50.0549,50.0876,62424.122866387,0
+STPZ.US,D,20190905,000000,50.0043,50.0212,49.9954,50.0123,69497.969282712,0
+STPZ.US,D,20190906,000000,49.9756,50.049,49.9756,50.049,42336.17406109,0
+STPZ.US,D,20190909,000000,50.0083,50.0083,49.9567,49.9756,32406.163822262,0
+STPZ.US,D,20190910,000000,49.9657,49.9934,49.8497,49.8695,91769.390784238,0
+STPZ.US,D,20190911,000000,49.9359,49.9359,49.8497,49.8497,19494.931740456,0
+STPZ.US,D,20190912,000000,49.9072,49.9072,49.8031,49.8219,25687.320818904,0
+STPZ.US,D,20190913,000000,49.8031,49.8318,49.7069,49.7069,20510.523890618,0
+STPZ.US,D,20190916,000000,49.8735,49.9131,49.8685,49.8883,19080.424914521,0
+STPZ.US,D,20190917,000000,49.8675,49.9072,49.8447,49.8695,28193.523890556,0
+STPZ.US,D,20190918,000000,49.9072,49.9171,49.7545,49.7852,22370.257678999,0
+STPZ.US,D,20190919,000000,49.8497,49.8497,49.813,49.813,22532.631399134,0
+STPZ.US,D,20190920,000000,49.8536,49.927,49.8407,49.8883,20591.206484474,0
+STPZ.US,D,20190923,000000,49.927,49.9905,49.927,49.9657,12234.506825839,0
+STPZ.US,D,20190924,000000,49.9458,50.0043,49.9458,49.9855,27537.977815476,0
+STPZ.US,D,20190925,000000,49.927,49.929,49.8596,49.9072,21122.703071501,0
+STPZ.US,D,20190926,000000,49.927,49.927,49.8784,49.8784,71405.104094983,0
+STPZ.US,D,20190927,000000,49.8784,49.9171,49.8784,49.9072,35778.696245443,0
+STPZ.US,D,20190930,000000,49.8784,49.8883,49.8219,49.8883,18444.040955482,0
+STPZ.US,D,20191001,000000,49.813,49.933,49.813,49.927,18757.694539097,0
+STPZ.US,D,20191002,000000,49.9657,50.0043,49.9508,49.9756,27232.392491246,0
+STPZ.US,D,20191003,000000,50.0212,50.1273,50.0212,50.0648,13144.203071566,0
+STPZ.US,D,20191004,000000,50.0688,50.1045,50.0658,50.0787,23840.697952025,0
+STPZ.US,D,20191007,000000,50.0787,50.0787,50.0043,50.0301,19547.375426462,0
+STPZ.US,D,20191008,000000,50.0212,50.04,49.9845,50.0043,16281.747440141,0
+STPZ.US,D,20191009,000000,50.0301,50.0301,49.9429,49.9558,15511.228668816,0
+STPZ.US,D,20191010,000000,49.9627,49.9657,49.923,49.931,18545.902730225,0
+STPZ.US,D,20191011,000000,49.8695,49.9458,49.8675,49.8695,26130.066552689,0
+STPZ.US,D,20191014,000000,49.8883,49.9855,49.7931,49.8031,19267.003412813,0
+STPZ.US,D,20191015,000000,49.8536,49.8665,49.813,49.8407,16839.46587017,0
+STPZ.US,D,20191016,000000,49.8407,49.9558,49.8407,49.927,26747.288395687,0
+STPZ.US,D,20191017,000000,49.9359,49.9865,49.9072,49.9766,10550.257679095,0
+STPZ.US,D,20191018,000000,49.9954,50.0083,49.9855,49.9994,18752.651876981,0
+STPZ.US,D,20191021,000000,49.9756,49.9786,49.927,49.927,12315.189419695,0
+STPZ.US,D,20191022,000000,49.9954,49.9954,49.9458,49.9954,20272.510238743,0
+STPZ.US,D,20191023,000000,49.9855,50.0162,49.9855,49.9984,22175.610921322,0
+STPZ.US,D,20191024,000000,50.0123,50.0589,50.0043,50.0043,43313.44197917,0
+STPZ.US,D,20191025,000000,50.0123,50.0212,49.9855,50.0043,47920.418088348,0
+STPZ.US,D,20191028,000000,49.9855,49.9855,49.927,49.9409,32565.511945128,0
+STPZ.US,D,20191029,000000,49.9171,49.9389,49.8784,49.8784,22483.213310398,0
+STPZ.US,D,20191030,000000,49.8883,49.9369,49.8784,49.9072,22151.406143165,0
+STPZ.US,D,20191031,000000,49.9855,50.04,49.9756,49.9756,28316.564846186,0
+STPZ.US,D,20191101,000000,49.9855,50.045,49.9855,50.0301,41741.139931402,0
+STPZ.US,D,20191104,000000,50.05,50.0688,50.05,50.0599,42205.064846074,0
+STPZ.US,D,20191105,000000,50.0589,50.0589,50.0043,50.0212,39956.037542338,0
+STPZ.US,D,20191106,000000,50.0589,50.0787,50.0361,50.0638,14603.549487936,0
+STPZ.US,D,20191107,000000,50.04,50.0539,49.9508,49.9954,17741.093856511,0
+STPZ.US,D,20191108,000000,49.9359,50.0123,49.9359,49.9756,14606.575085206,0
+STPZ.US,D,20191111,000000,49.9696,50.0589,49.9072,50.0123,62100.38395854,0
+STPZ.US,D,20191112,000000,49.9954,50.0123,49.9756,49.9756,95149.991466804,0
+STPZ.US,D,20191113,000000,50.0043,50.0301,50.0034,50.0133,11997.501706387,0
+STPZ.US,D,20191114,000000,50.04,50.0589,50.0301,50.0301,15816.813993046,0
+STPZ.US,D,20191115,000000,50.0172,50.05,50.0043,50.0093,33107.093856386,0
+STPZ.US,D,20191118,000000,50.048,50.0688,50.04,50.04,15107.815699536,0
+STPZ.US,D,20191119,000000,50.0589,50.0589,50.04,50.0589,18241.325938418,0
+STPZ.US,D,20191120,000000,50.0688,50.1085,50.0688,50.0985,19926.583617586,0
+STPZ.US,D,20191121,000000,50.0886,50.1085,50.0688,50.0886,16260.568259254,0
+STPZ.US,D,20191122,000000,50.0787,50.0787,50.05,50.05,42787.996586683,0
+STPZ.US,D,20191125,000000,50.0688,50.0985,50.0589,50.0787,28304.462457108,0
+STPZ.US,D,20191126,000000,50.0787,50.1382,50.0787,50.0985,20344.11604079,0
+STPZ.US,D,20191127,000000,50.0817,50.0886,50.0589,50.0589,27368.544368378,0
+STPZ.US,D,20191129,000000,50.0688,50.0688,50.0123,50.0252,4901.467576752,0
+STPZ.US,D,20191202,000000,50.0043,50.04,49.9895,50.0301,17906.493173916,0
+STPZ.US,D,20191203,000000,50.1085,50.1769,50.1085,50.1471,12769.029010135,0
+STPZ.US,D,20191204,000000,50.157,50.162,50.1283,50.1491,30497.011945145,0
+STPZ.US,D,20191205,000000,50.1382,50.1481,50.1184,50.1283,18626.585324081,0
+STPZ.US,D,20191206,000000,50.0886,50.167,50.0886,50.167,64477.494880022,0
+STPZ.US,D,20191209,000000,50.167,50.1878,50.1471,50.1471,16753.740614198,0
+STPZ.US,D,20191210,000000,50.157,50.166,50.1382,50.1471,14005.489760978,0
+STPZ.US,D,20191211,000000,50.2235,50.2522,50.167,50.2522,20474.216723383,0
+STPZ.US,D,20191212,000000,50.2711,50.2711,50.157,50.157,42715.382252213,0
+STPZ.US,D,20191213,000000,50.2374,50.281,50.1878,50.281,43102.658702722,0
+STPZ.US,D,20191216,000000,50.2334,50.2711,50.2284,50.2334,38854.720136203,0
+STPZ.US,D,20191217,000000,50.2612,50.2849,50.2334,50.281,17545.43856641,0
+STPZ.US,D,20191218,000000,50.2612,50.3087,50.2612,50.2711,10679.349829265,0
+STPZ.US,D,20191219,000000,50.2899,50.3524,50.28,50.3494,19581.665528851,0
+STPZ.US,D,20191220,000000,50.3197,50.3395,50.2998,50.3097,31823.232081653,0
+STPZ.US,D,20191223,000000,50.3097,50.3097,50.2522,50.2522,49327.320818712,0
+STPZ.US,D,20191224,000000,50.2621,50.3097,50.2621,50.2998,17467.781569824,0
+STPZ.US,D,20191226,000000,50.2998,50.3583,50.2998,50.3583,27855.665528784,0
+STPZ.US,D,20191227,000000,50.3514,50.3871,50.3474,50.3583,41742.148463825,0
+STPZ.US,D,20191230,000000,50.3672,50.4158,50.3672,50.4158,39821.902730052,0
+STPZ.US,D,20191231,000000,50.3583,50.7034,50.3583,50.3871,55433.984641188,0
+STPZ.US,D,20200102,000000,50.5011,50.5209,50.4823,50.5209,32536.264504855,0
+STPZ.US,D,20200103,000000,50.5884,50.628,50.5784,50.6181,79134.496586388,0
+STPZ.US,D,20200106,000000,50.628,50.628,50.5398,50.5685,48434.76962418,0
+STPZ.US,D,20200107,000000,50.5398,50.5398,50.5051,50.516,51360.522183883,0
+STPZ.US,D,20200108,000000,50.5011,50.5209,50.4158,50.4674,36332.38054578,0
+STPZ.US,D,20200109,000000,50.4079,50.4624,50.4029,50.4446,50495.201364778,0
+STPZ.US,D,20200110,000000,50.4723,50.4912,50.4446,50.4753,58804.499999522,0
+STPZ.US,D,20200113,000000,50.4912,50.5209,50.4535,50.5209,76308.588736582,0
+STPZ.US,D,20200114,000000,50.4634,50.511,50.4634,50.5061,24073.668941784,0
+STPZ.US,D,20200115,000000,50.511,50.5398,50.4912,50.516,33076.83788369,0
+STPZ.US,D,20200116,000000,50.4912,50.5209,50.4912,50.5061,21264.906143172,0
+STPZ.US,D,20200117,000000,50.4823,50.511,50.4723,50.4723,39205.689419477,0
+STPZ.US,D,20200121,000000,50.4912,50.5497,50.4912,50.5299,37975.279863173,0
+STPZ.US,D,20200122,000000,50.5398,50.5398,50.4823,50.4912,38932.37713279,0
+STPZ.US,D,20200123,000000,50.511,50.5209,50.4723,50.4823,98371.244026505,0
+STPZ.US,D,20200124,000000,50.4723,50.5011,50.4535,50.4723,43052.232081562,0
+STPZ.US,D,20200127,000000,50.4723,50.511,50.4634,50.511,509795.99487641,0
+STPZ.US,D,20200128,000000,50.4823,50.5209,50.4723,50.4723,86700.506825234,0
+STPZ.US,D,20200129,000000,50.515,50.5824,50.4922,50.5735,38725.627986034,0
+STPZ.US,D,20200130,000000,50.5884,50.6082,50.5497,50.5685,16938.302047644,0
+STPZ.US,D,20200131,000000,50.6181,50.6945,50.6181,50.6945,7547.8566552288,0
+STPZ.US,D,20200203,000000,50.6082,50.6082,50.5586,50.5933,27602.523890561,0
+STPZ.US,D,20200204,000000,50.5398,50.5497,50.4892,50.4912,18954.358361621,0
+STPZ.US,D,20200205,000000,50.4723,50.5279,50.4723,50.4823,11738.308873625,0
+STPZ.US,D,20200206,000000,50.4823,50.5299,50.4823,50.5299,30932.697951967,0
+STPZ.US,D,20200207,000000,50.5299,50.6082,50.5299,50.5884,14592.455631281,0
+STPZ.US,D,20200210,000000,50.6181,50.6578,50.5983,50.6578,81702.220135855,0
+STPZ.US,D,20200211,000000,50.6082,50.6181,50.5784,50.5784,45041.058020112,0
+STPZ.US,D,20200212,000000,50.5784,50.6082,50.5715,50.5983,25423.085324026,0
+STPZ.US,D,20200213,000000,50.6578,50.6627,50.6181,50.6379,13804.791808762,0
+STPZ.US,D,20200214,000000,50.628,50.6677,50.628,50.6379,16983.686006688,0
+STPZ.US,D,20200218,000000,50.6479,50.6865,50.6479,50.6578,14569.259385547,0
+STPZ.US,D,20200219,000000,50.6677,50.6776,50.6479,50.6617,9166.5511944648,0
+STPZ.US,D,20200220,000000,50.6677,50.7321,50.6677,50.7321,14233.418088622,0
+STPZ.US,D,20200221,000000,50.6865,50.7708,50.6865,50.752,27241.469283055,0
+STPZ.US,D,20200224,000000,50.7996,50.8581,50.7867,50.8581,24027.276450317,0
+STPZ.US,D,20200225,000000,50.8382,50.8779,50.8095,50.8095,21538.218429859,0
+STPZ.US,D,20200226,000000,50.7787,50.8462,50.7668,50.8194,17629.146757536,0
+STPZ.US,D,20200227,000000,50.8581,50.8858,50.8194,50.868,172393.48975969,0
+STPZ.US,D,20200228,000000,50.9255,51.0028,50.8581,50.9156,84264.901023206,0
+STPZ.US,D,20200302,000000,50.9156,50.983,50.8481,50.8581,71524.110920921,0
+STPZ.US,D,20200303,000000,50.9057,51.2914,50.9057,51.1664,31866.59897585,0
+STPZ.US,D,20200304,000000,51.2239,51.2497,51.1436,51.1734,12014.646757582,0
+STPZ.US,D,20200305,000000,51.2517,51.2715,51.1664,51.1664,49839.655289698,0
+STPZ.US,D,20200306,000000,51.1952,51.1991,51.0365,51.0415,116615.59556219,0
+STPZ.US,D,20200309,000000,50.7034,50.7896,50.281,50.4912,117580.7610912,0
+STPZ.US,D,20200310,000000,50.5011,50.5497,49.8001,49.9151,94315.935152818,0
+STPZ.US,D,20200311,000000,50.2126,50.2126,48.756,49.3757,125333.34982833,0
+STPZ.US,D,20200312,000000,49.0574,50.2423,47.2508,48.7709,206483.9027287,0
+STPZ.US,D,20200313,000000,48.867,49.6454,48.8076,49.3658,61236.071671858,0
+STPZ.US,D,20200316,000000,48.5388,49.3955,48.1918,48.4427,136121.6211593,0
+STPZ.US,D,20200317,000000,48.5091,49.2676,48.1155,48.1155,128363.98976005,0
+STPZ.US,D,20200318,000000,48.0689,48.5537,47.6841,47.7119,106335.62457252,0
+STPZ.US,D,20200319,000000,47.5959,48.7025,47.5959,48.4139,113852.21672262,0
+STPZ.US,D,20200320,000000,47.9528,49.2805,47.9528,49.2805,169343.68771194,0
+STPZ.US,D,20200323,000000,49.2904,49.925,48.4833,49.453,127685.24743924,0
+STPZ.US,D,20200324,000000,49.2904,49.9151,49.1169,49.5006,86840.692832059,0
+STPZ.US,D,20200325,000000,49.6077,50.0291,49.5106,49.9151,53724.522183864,0
+STPZ.US,D,20200326,000000,50.0291,50.4912,49.8863,50.039,63223.889077985,0
+STPZ.US,D,20200327,000000,50.2522,50.3831,49.6742,50.039,402952.0699626,0
+STPZ.US,D,20200330,000000,50.1372,50.2988,49.7902,49.8477,190167.86518617,0
+STPZ.US,D,20200331,000000,49.925,50.044,49.7218,49.7505,47918.401023502,0
+STPZ.US,D,20200401,000000,50.1253,50.1253,49.8477,49.8477,64919.232081384,0
+STPZ.US,D,20200402,000000,50.0787,50.4168,49.9845,50.3415,173288.05801907,0
+STPZ.US,D,20200403,000000,50.5814,50.6409,50.4535,50.514,132447.53754159,0
+STPZ.US,D,20200406,000000,50.745,50.745,50.5239,50.5328,30672.496586782,0
+STPZ.US,D,20200407,000000,50.5814,50.75,50.4842,50.5427,104825.85153498,0
+STPZ.US,D,20200408,000000,50.6211,50.7539,50.3791,50.5616,352944.99829065,0
+STPZ.US,D,20200409,000000,50.6974,50.8521,50.4267,50.8323,44468.211603734,0
+STPZ.US,D,20200413,000000,50.7351,50.8809,50.7351,50.7847,78642.332763866,0
+STPZ.US,D,20200414,000000,50.8045,50.9195,50.7847,50.8134,73079.267917495,0
+STPZ.US,D,20200415,000000,50.7649,50.862,50.7549,50.7549,32855.96928301,0
+STPZ.US,D,20200416,000000,50.7936,50.7936,50.4743,50.5715,93399.179180129,0
+STPZ.US,D,20200417,000000,50.5041,50.5814,50.4367,50.4882,34949.682593573,0
+STPZ.US,D,20200420,000000,50.3315,50.4466,50.2671,50.273,46959.286689038,0
+STPZ.US,D,20200421,000000,50.282,50.3891,50.282,50.2919,111566.88225165,0
+STPZ.US,D,20200422,000000,50.399,50.5616,50.3593,50.4654,45248.815699291,0
+STPZ.US,D,20200423,000000,50.512,50.6112,50.4466,50.4466,27225.332764284,0
+STPZ.US,D,20200424,000000,50.4704,50.6042,50.4555,50.5616,66873.767917546,0
+STPZ.US,D,20200427,000000,50.5527,50.6538,50.5041,50.5715,27578.319112404,0
+STPZ.US,D,20200428,000000,50.6796,50.7549,50.631,50.6707,33743.477815426,0
+STPZ.US,D,20200429,000000,50.7064,50.7847,50.6895,50.6895,38270.77986317,0
+STPZ.US,D,20200430,000000,50.7401,50.7629,50.6211,50.6211,24972.271330855,0
+STPZ.US,D,20200501,000000,50.4267,50.4842,50.3593,50.4267,96969.383958257,0
+STPZ.US,D,20200504,000000,50.4942,50.5616,50.4555,50.4803,32576.605801783,0
+STPZ.US,D,20200505,000000,50.4555,50.5913,50.4555,50.4942,43302.348122515,0
+STPZ.US,D,20200506,000000,50.5715,50.5913,50.4942,50.5427,17006.882252422,0
+STPZ.US,D,20200507,000000,50.631,50.7133,50.5527,50.6895,35969.308873428,0
+STPZ.US,D,20200508,000000,50.6766,50.7252,50.6607,50.7153,25128.593856451,0
+STPZ.US,D,20200511,000000,50.6796,50.7153,50.6112,50.631,17665.453924771,0
+STPZ.US,D,20200512,000000,50.6012,50.6796,50.5913,50.6607,27976.689419568,0
+STPZ.US,D,20200513,000000,50.6895,50.6895,50.4942,50.6508,32342.626279601,0
+STPZ.US,D,20200514,000000,50.627,50.6796,50.6012,50.631,18048.696245587,0
+STPZ.US,D,20200515,000000,50.6974,50.7153,50.631,50.6607,26864.278156778,0
+STPZ.US,D,20200518,000000,50.7252,50.8134,50.7153,50.7847,36268.843003118,0
+STPZ.US,D,20200519,000000,50.745,50.8521,50.745,50.8234,16226.278156865,0
+STPZ.US,D,20200520,000000,50.7748,50.8898,50.7748,50.8422,178115.90272893,0
+STPZ.US,D,20200521,000000,50.8809,50.9047,50.8134,50.8472,60776.180886878,0
+STPZ.US,D,20200522,000000,50.8134,50.9394,50.7252,50.8719,25404.931740408,0
+STPZ.US,D,20200526,000000,50.9195,50.9195,50.8323,50.8323,45843.849828979,0
+STPZ.US,D,20200527,000000,50.7847,50.9096,50.7847,50.8422,38744.790102074,0
+STPZ.US,D,20200528,000000,50.8422,50.9513,50.8422,50.9195,53451.209897177,0
+STPZ.US,D,20200529,000000,50.9969,51.0375,50.9195,50.9532,62817.450511435,0
+STPZ.US,D,20200601,000000,50.9592,51.0415,50.9592,50.9671,33155.5034127,0
+STPZ.US,D,20200602,000000,50.977,51.0544,50.9592,50.9592,30094.607508288,0
+STPZ.US,D,20200603,000000,51.0068,51.0068,50.9096,51.0068,62742.819112118,0
+STPZ.US,D,20200604,000000,51.0058,51.0058,50.9294,50.977,37385.288395601,0
+STPZ.US,D,20200605,000000,51.0355,51.0355,50.9671,51.0167,21804.470989584,0
+STPZ.US,D,20200608,000000,51.1119,51.1416,51.0544,51.1416,34398.015358082,0
+STPZ.US,D,20200609,000000,51.1416,51.2378,51.1416,51.1902,136938.5324221,0
+STPZ.US,D,20200610,000000,51.2101,51.3637,51.2001,51.3152,21073.284982764,0
+STPZ.US,D,20200611,000000,51.2467,51.3152,51.1803,51.2011,35626.40784954,0
+STPZ.US,D,20200612,000000,51.1902,51.2418,51.1615,51.1644,35938.044368309,0
+STPZ.US,D,20200615,000000,51.1516,51.2279,51.1516,51.1902,27511.755972473,0
+STPZ.US,D,20200616,000000,51.2567,51.2963,51.2101,51.2864,53767.889078062,0
+STPZ.US,D,20200617,000000,51.2388,51.2567,51.1803,51.2279,49571.385665126,0
+STPZ.US,D,20200618,000000,51.22,51.2765,51.1902,51.2666,26176.459044156,0
+STPZ.US,D,20200619,000000,51.3152,51.3429,51.2864,51.3112,18627.593856504,0
+STPZ.US,D,20200622,000000,51.335,51.3717,51.3082,51.335,21243.726962285,0
+STPZ.US,D,20200623,000000,51.4213,51.4312,51.3737,51.3984,33426.798634541,0
+STPZ.US,D,20200624,000000,51.3449,51.3647,51.2963,51.335,24518.431740415,0
+STPZ.US,D,20200625,000000,51.2666,51.335,51.2666,51.3152,98318.800340498,0
+STPZ.US,D,20200626,000000,51.3251,51.334,51.2864,51.2864,10984.935153494,0
+STPZ.US,D,20200629,000000,51.3449,51.4014,51.3251,51.4014,8751.0358361064,0
+STPZ.US,D,20200630,000000,51.4113,51.4213,51.3152,51.3449,149259.77303633,0
+STPZ.US,D,20200701,000000,51.3251,51.3826,51.3152,51.335,20186.784982771,0
+STPZ.US,D,20200702,000000,51.335,51.4312,51.335,51.4312,334137.88566282,0
+STPZ.US,D,20200706,000000,51.451,51.5164,51.4113,51.4807,13849.167235382,0
+STPZ.US,D,20200707,000000,51.5095,51.5095,51.4341,51.451,16499.590443552,0
+STPZ.US,D,20200708,000000,51.4213,51.4807,51.4213,51.4312,38458.366893886,0
+STPZ.US,D,20200709,000000,51.4708,51.4708,51.4014,51.4014,31481.339590188,0
+STPZ.US,D,20200710,000000,51.451,51.4609,51.4213,51.4609,15193.540955508,0
+STPZ.US,D,20200713,000000,51.4411,51.4897,51.4262,51.4708,19932.634812125,0
+STPZ.US,D,20200714,000000,51.4996,51.5472,51.4807,51.5095,335554.87371741,0
+STPZ.US,D,20200715,000000,51.4897,51.5472,51.4897,51.5273,59458.029009756,0
+STPZ.US,D,20200716,000000,51.5125,51.5561,51.4897,51.5561,19363.82252544,0
+STPZ.US,D,20200717,000000,51.5293,51.5948,51.5293,51.5749,24354.040955434,0
+STPZ.US,D,20200720,000000,51.6146,51.6533,51.5948,51.6146,12090.286689322,0
+STPZ.US,D,20200721,000000,51.6632,51.7118,51.6443,51.7068,165372.08702937,0
+STPZ.US,D,20200722,000000,51.7019,51.7395,51.6919,51.6919,30208.57167211,0
+STPZ.US,D,20200723,000000,51.6731,51.7118,51.6443,51.6443,38556.194538936,0
+STPZ.US,D,20200724,000000,51.6245,51.6632,51.6047,51.6295,61908.762798132,0
+STPZ.US,D,20200727,000000,51.6344,51.6533,51.5849,51.5849,15115.883958922,0
+STPZ.US,D,20200728,000000,51.5849,51.6632,51.5849,51.6632,17286.245733648,0
+STPZ.US,D,20200729,000000,51.6344,51.7207,51.6344,51.7098,71700.604094981,0
+STPZ.US,D,20200730,000000,51.7019,51.7306,51.6632,51.7207,212776.13651704,0
+STPZ.US,D,20200731,000000,51.7306,51.797,51.7118,51.7584,32881.18259359,0
+STPZ.US,D,20200803,000000,51.8317,51.8764,51.8317,51.8466,29132.467576555,0
+STPZ.US,D,20200804,000000,51.8962,51.9081,51.8665,51.8764,21597.721842828,0
+STPZ.US,D,20200805,000000,51.9914,52.0003,51.9567,51.9716,115499.15016971,0
+STPZ.US,D,20200806,000000,52.039,52.0578,52.0003,52.0003,22017.271330879,0
+STPZ.US,D,20200807,000000,52.0291,52.0291,51.9329,51.9616,28997.324231846,0
+STPZ.US,D,20200810,000000,51.9616,52.0102,51.9329,51.9369,104998.31057935,0
+STPZ.US,D,20200811,000000,51.9329,51.9418,51.8992,51.9329,16194.005119322,0
+STPZ.US,D,20200812,000000,52.039,52.041,51.9864,52.0201,123414.11262698,0
+STPZ.US,D,20200813,000000,52.0578,52.0866,52.0102,52.0102,87143.252559019,0
+STPZ.US,D,20200814,000000,52.0201,52.0241,51.9815,52.0003,13427.600682485,0
+STPZ.US,D,20200817,000000,52.0201,52.0489,52.0201,52.0201,29040.691126044,0
+STPZ.US,D,20200818,000000,52.0201,52.1064,52.0201,52.0965,25978.786689209,0
+STPZ.US,D,20200819,000000,52.1163,52.1352,52.0102,52.0102,20616.419795054,0
+STPZ.US,D,20200820,000000,52.0102,52.0291,51.9716,52.0102,16045.750853112,0
+STPZ.US,D,20200821,000000,52.0291,52.0777,52.0291,52.0777,31983.588736942,0
+STPZ.US,D,20200824,000000,52.0965,52.1649,52.0965,52.1352,15873.291808745,0
+STPZ.US,D,20200825,000000,52.1262,52.1937,52.1064,52.1748,17145.0511944,0
+STPZ.US,D,20200826,000000,52.1847,52.2611,52.1847,52.2611,28140.071672126,0
+STPZ.US,D,20200827,000000,52.2234,52.2611,52.1937,52.2333,59633.513651393,0
+STPZ.US,D,20200828,000000,52.3474,52.3721,52.3196,52.3474,79085.078497651,0
+STPZ.US,D,20200831,000000,52.3662,52.386,52.3474,52.3563,27097.249146538,0
+STPZ.US,D,20200901,000000,52.1847,52.1847,52.0965,52.1163,34474.663822246,0
+STPZ.US,D,20200902,000000,52.1163,52.1163,52.0489,52.0777,43192.418088386,0
+STPZ.US,D,20200903,000000,52.039,52.039,51.9517,51.9815,53703.343002977,0
+STPZ.US,D,20200904,000000,52.0102,52.0102,51.915,51.9616,26196.62969262,0
+STPZ.US,D,20200908,000000,51.915,51.9616,51.8962,51.9616,24361.100682396,0
+STPZ.US,D,20200909,000000,51.9616,52.0102,51.9438,51.9815,78722.006825299,0
+STPZ.US,D,20200910,000000,51.9914,51.9914,51.9517,51.9716,43740.051194184,0
+STPZ.US,D,20200911,000000,51.9616,52.0003,51.9616,51.9815,56923.587030254,0
+STPZ.US,D,20200914,000000,51.9815,51.9914,51.9428,51.9914,40847.580204446,0
+STPZ.US,D,20200915,000000,51.9815,52.038,51.9716,52.0003,19047.143344555,0
+STPZ.US,D,20200916,000000,52.0489,52.0777,52.0291,52.0677,44321.97440237,0
+STPZ.US,D,20200917,000000,52.0201,52.0866,52.0201,52.0578,37237.03412939,0
+STPZ.US,D,20200918,000000,52.1064,52.1163,52.0777,52.0866,29134.484641402,0
+STPZ.US,D,20200921,000000,52.039,52.0578,51.9616,51.9914,28099.730375198,0
+STPZ.US,D,20200922,000000,51.9815,51.9914,51.9517,51.9914,63202.709897098,0
+STPZ.US,D,20200923,000000,51.9329,51.9815,51.9329,51.9616,32937.660409289,0
+STPZ.US,D,20200924,000000,51.8962,51.9319,51.8962,51.9061,68141.493173508,0
+STPZ.US,D,20200925,000000,51.8962,51.9418,51.8962,51.9418,86914.315698953,0
+STPZ.US,D,20200928,000000,51.9616,52.0221,51.9616,52.0003,13482.061433338,0
+STPZ.US,D,20200929,000000,52.0102,52.0677,52.0102,52.0578,62573.385665021,0
+STPZ.US,D,20200930,000000,52.0677,52.0866,52.0201,52.0281,76674.686006203,0
+STPZ.US,D,20201001,000000,52.0003,52.0578,51.9815,52.039,9679.8941978736,0
+STPZ.US,D,20201002,000000,52.0201,52.0231,51.9616,52.0082,89191.581910538,0
+STPZ.US,D,20201005,000000,52.034,52.0489,52.0003,52.0102,23645.042661924,0
+STPZ.US,D,20201006,000000,52.0677,52.0677,52.0102,52.0201,23333.406143155,0
+STPZ.US,D,20201007,000000,52.039,52.0777,52.0172,52.0777,19755.133105642,0
+STPZ.US,D,20201008,000000,52.1262,52.1461,52.0895,52.1064,11929.930034033,0
+STPZ.US,D,20201009,000000,52.1362,52.153,52.1094,52.1461,69608.907849264,0
+STPZ.US,D,20201012,000000,52.0777,52.2244,52.0777,52.1282,16091.134812156,0
+STPZ.US,D,20201013,000000,52.0866,52.1223,52.0856,52.0866,21103.54095546,0
+STPZ.US,D,20201014,000000,52.0866,52.0965,52.0291,52.0856,31939.213310321,0
+STPZ.US,D,20201015,000000,52.0677,52.0866,52.0291,52.0866,19291.20819097,0
+STPZ.US,D,20201016,000000,52.0965,52.1163,52.0677,52.1163,98249.211603298,0
+STPZ.US,D,20201019,000000,52.0677,52.0965,52.0677,52.0717,13774.535836066,0
+STPZ.US,D,20201020,000000,52.0489,52.0965,52.0489,52.0965,26269.24402709,0
+STPZ.US,D,20201021,000000,52.1064,52.1064,52.0578,52.1014,49105.443685608,0
+STPZ.US,D,20201022,000000,52.0578,52.1163,52.0578,52.1064,44210.027303395,0
+STPZ.US,D,20201023,000000,52.0866,52.0965,52.0578,52.0777,146589.1791797,0
+STPZ.US,D,20201026,000000,52.0578,52.0677,52.035,52.039,33226.100682324,0
+STPZ.US,D,20201027,000000,52.0965,52.0965,52.0677,52.0777,29288.790102151,0
+STPZ.US,D,20201028,000000,52.0291,52.039,52.0102,52.0201,37492.19283246,0
+STPZ.US,D,20201029,000000,51.9914,51.9914,51.9339,51.9339,21111.609214846,0
+STPZ.US,D,20201030,000000,51.9418,51.9418,51.8645,51.923,23848.76621141,0
+STPZ.US,D,20201102,000000,51.7574,51.8159,51.7574,51.806,46408.627985971,0
+STPZ.US,D,20201103,000000,51.7961,51.8258,51.7574,51.8208,39748.279863158,0
+STPZ.US,D,20201104,000000,51.806,51.8308,51.7861,51.7961,22263.35324214,0
+STPZ.US,D,20201105,000000,51.8456,51.8456,51.7901,51.806,27891.972696019,0
+STPZ.US,D,20201106,000000,51.7673,51.7673,51.7098,51.7475,22946.129692646,0
+STPZ.US,D,20201109,000000,51.7772,51.806,51.7475,51.805,22927.976109029,0
+STPZ.US,D,20201110,000000,51.8337,51.8774,51.8258,51.8754,48673.791808478,0
+STPZ.US,D,20201111,000000,51.9616,52.0102,51.7495,51.8357,27312.066552679,0
+STPZ.US,D,20201112,000000,51.8952,51.9051,51.8605,51.8605,24753.419795021,0
+STPZ.US,D,20201113,000000,51.8853,51.8853,51.8357,51.8655,17507.114334329,0
+STPZ.US,D,20201116,000000,51.8555,51.9041,51.8357,51.8754,26697.87030695,0
+STPZ.US,D,20201117,000000,51.8754,51.8952,51.8456,51.8744,347033.98975827,0
+STPZ.US,D,20201118,000000,51.8853,51.8942,51.8555,51.8555,111004.12115951,0
+STPZ.US,D,20201119,000000,51.9051,51.9051,51.8555,51.8883,47662.233788009,0
+STPZ.US,D,20201120,000000,51.9002,51.914,51.8853,51.8952,27920.211603869,0
+STPZ.US,D,20201123,000000,51.9329,51.9408,51.9051,51.9051,17469.79863467,0
+STPZ.US,D,20201124,000000,51.9329,52.0102,51.9329,52.0003,26851.167235277,0
+STPZ.US,D,20201125,000000,52.0102,52.0489,52.0102,52.0291,59534.677473919,0
+STPZ.US,D,20201127,000000,52.0578,52.0578,52.039,52.0489,10531.095563054,0
+STPZ.US,D,20201130,000000,52.1064,52.1064,52.0578,52.0786,23690.426620968,0
+STPZ.US,D,20201201,000000,52.039,52.039,51.9616,52.0102,32591.733788131,0
+STPZ.US,D,20201202,000000,51.9815,52.0677,51.9616,52.0578,195493.92491309,0
+STPZ.US,D,20201203,000000,52.0866,52.1431,52.0777,52.1213,126826.98634709,0
+STPZ.US,D,20201204,000000,52.1461,52.1976,52.1362,52.1857,39034.238907533,0
+STPZ.US,D,20201207,000000,52.1857,52.27,52.1857,52.2541,102913.6740606,0
+STPZ.US,D,20201208,000000,52.2442,52.2819,52.2442,52.2541,21975.921501528,0
+STPZ.US,D,20201209,000000,52.2641,52.2789,52.2343,52.2621,24484.141638026,0
+STPZ.US,D,20201210,000000,52.272,52.3117,52.269,52.277,36726.716723251,0
+STPZ.US,D,20201211,000000,52.2621,52.2918,52.2621,52.2898,16139.54436847,0
+STPZ.US,D,20201214,000000,52.2918,52.3295,52.272,52.3295,75127.597269014,0
+STPZ.US,D,20201215,000000,52.3206,52.3781,52.3117,52.3781,29693.211603854,0
+STPZ.US,D,20201216,000000,52.4078,52.4515,52.3781,52.4366,94654.802047013,0
+STPZ.US,D,20201217,000000,52.4564,52.4753,52.4277,52.4564,31165.668941726,0
+STPZ.US,D,20201218,000000,52.4564,52.4743,52.4366,52.4653,33252.322525327,0
+STPZ.US,D,20201221,000000,52.4465,52.4564,52.4078,52.4564,45479.769624204,0
+STPZ.US,D,20201222,000000,52.4753,52.4852,52.4277,52.4703,26781.578498076,0
+STPZ.US,D,20201223,000000,52.4653,52.5,52.4386,52.4911,18221.155289954,0
+STPZ.US,D,20201224,000000,52.4753,52.505,52.4753,52.4881,7524.6604094952,0
+STPZ.US,D,20201228,000000,52.5238,52.5238,52.4653,52.4852,29897.943685764,0
+STPZ.US,D,20201229,000000,52.4852,52.505,52.4753,52.4901,29337.199658465,0
+STPZ.US,D,20201230,000000,52.4951,52.5238,52.4753,52.507,188141.72354796,0
+STPZ.US,D,20201231,000000,52.5139,52.6022,52.4653,52.5437,76701.91638163,0
+STPZ.US,D,20210104,000000,52.6111,52.6408,52.5734,52.6408,142304.93344594,0
+STPZ.US,D,20210105,000000,52.621,52.6914,52.621,52.6805,25152.798634608,0
+STPZ.US,D,20210106,000000,52.6894,52.6993,52.6309,52.6726,36263.800341002,0
+STPZ.US,D,20210107,000000,52.7182,52.7985,52.7182,52.7707,97475.667234703,0
+STPZ.US,D,20210108,000000,52.7569,52.7846,52.6993,52.7281,75400.909555702,0
+STPZ.US,D,20210111,000000,52.6993,52.6993,52.6508,52.6755,38787.148463849,0
+STPZ.US,D,20210112,000000,52.7083,52.7083,52.6587,52.6805,39167.365187395,0
+STPZ.US,D,20210113,000000,52.6805,52.6815,52.6408,52.6696,74265.302047178,0
+STPZ.US,D,20210114,000000,52.6894,52.7469,52.6607,52.7469,82069.3259379,0
+STPZ.US,D,20210115,000000,52.7668,52.8144,52.7281,52.8144,43604.907849475,0
+STPZ.US,D,20210119,000000,52.7945,52.854,52.7747,52.854,76509.286688798,0
+STPZ.US,D,20210120,000000,52.854,52.9016,52.8441,52.8927,159600.2559714,0
+STPZ.US,D,20210121,000000,52.9026,52.9611,52.8877,52.9611,162366.66040824,0
+STPZ.US,D,20210122,000000,52.9125,52.9324,52.8828,52.9026,41160.225255638,0
+STPZ.US,D,20210125,000000,52.8828,52.9224,52.8828,52.9125,34247.744027026,0
+STPZ.US,D,20210126,000000,52.9512,52.9512,52.8828,52.8927,48855.327644654,0
+STPZ.US,D,20210127,000000,52.9026,52.9125,52.8729,52.8927,91600.965869563,0
+STPZ.US,D,20210128,000000,52.9125,52.9125,52.8748,52.9026,90916.17235421,0
+STPZ.US,D,20210129,000000,52.9026,52.9274,52.854,52.9026,98990.48293435,0
+STPZ.US,D,20210201,000000,52.8828,52.8828,52.8639,52.8739,104114.83617663,0
+STPZ.US,D,20210202,000000,52.8828,52.9423,52.8639,52.8927,62779.126279354,0
+STPZ.US,D,20210203,000000,52.9324,52.9423,52.9026,52.9224,51888.99317364,0
+STPZ.US,D,20210204,000000,52.9125,52.9403,52.8838,52.9125,83664.824231402,0
+STPZ.US,D,20210205,000000,52.9125,52.9611,52.8986,52.9611,83270.488053931,0
+STPZ.US,D,20210208,000000,52.9611,52.9809,52.9224,52.9809,47906.298634423,0
+STPZ.US,D,20210209,000000,52.971,52.9899,52.9611,52.9809,117233.82593761,0
+STPZ.US,D,20210210,000000,52.9512,53.0008,52.9324,52.9909,47393.964163438,0
+STPZ.US,D,20210211,000000,53.0008,53.0186,52.971,53.0147,76273.29010177,0
+STPZ.US,D,20210212,000000,53.0474,53.0474,53.0107,53.0186,85232.083617055,0
+STPZ.US,D,20210216,000000,53.0285,53.0285,52.9423,52.9512,62589.522183792,0
+STPZ.US,D,20210217,000000,52.9224,52.9324,52.8828,52.9224,64458.332763982,0
+STPZ.US,D,20210218,000000,52.9224,52.9224,52.8342,52.8392,75494.703071059,0
+STPZ.US,D,20210219,000000,52.8342,52.8342,52.7083,52.8045,76529.457337262,0
+STPZ.US,D,20210222,000000,52.8441,52.9324,52.8144,52.9125,95593.745733012,0
+STPZ.US,D,20210223,000000,52.9809,52.9809,52.9423,52.9809,76872.35836115,0
+STPZ.US,D,20210224,000000,53.0008,53.0107,52.97,53.0008,95006.77986271,0
+STPZ.US,D,20210225,000000,52.8639,52.8639,52.6309,52.6309,95146.965869534,0
+STPZ.US,D,20210226,000000,52.6508,52.8828,52.621,52.8828,70424.810579633,0
+STPZ.US,D,20210301,000000,53.0186,53.0186,52.9423,52.9909,77139.619453298,0
+STPZ.US,D,20210302,000000,53.0186,53.1158,52.9909,53.096,41747.191125941,0
+STPZ.US,D,20210303,000000,53.096,53.096,53.0375,53.0771,173319.32252419,0
+STPZ.US,D,20210304,000000,53.096,53.1049,52.9512,52.9809,91328.662115299,0
+STPZ.US,D,20210305,000000,52.971,53.0375,52.9373,53.0008,68166.706484088,0
+STPZ.US,D,20210308,000000,52.9512,52.9611,52.8243,52.8243,79637.754265565,0
+STPZ.US,D,20210309,000000,52.9324,52.9324,52.858,52.9224,422049.63992831,0
+STPZ.US,D,20210310,000000,52.9423,53.0474,52.9423,53.0474,327967.68429768,0
+STPZ.US,D,20210311,000000,53.1445,53.2011,53.086,53.1832,139661.56996474,0
+STPZ.US,D,20210312,000000,53.1346,53.1346,53.0623,53.1059,197638.06484481,0
+STPZ.US,D,20210315,000000,53.1059,53.1832,53.0801,53.1733,66805.187712768,0
+STPZ.US,D,20210316,000000,53.2229,53.2824,53.203,53.2824,689022.29180328,0
+STPZ.US,D,20210317,000000,53.2427,53.3676,53.1733,53.2943,258933.63992964,0
+STPZ.US,D,20210318,000000,53.203,53.203,53.0573,53.0771,257348.22696037,0
+STPZ.US,D,20210319,000000,53.0474,53.0771,53.0137,53.0573,255827.36006618,0
+STPZ.US,D,20210322,000000,53.0573,53.1158,53.0523,53.1059,90643.868599946,0
+STPZ.US,D,20210323,000000,53.096,53.1247,53.0771,53.096,142412.84641523,0
+STPZ.US,D,20210324,000000,53.1346,53.2229,53.1247,53.2229,87244.105801339,0
+STPZ.US,D,20210325,000000,53.2992,53.2992,53.1733,53.2526,79595.39590379,0
+STPZ.US,D,20210326,000000,53.2992,53.3577,53.2824,53.2903,233003.26279674,0
+STPZ.US,D,20210329,000000,53.3091,53.3091,53.213,53.2328,84347.600681909,0
+STPZ.US,D,20210330,000000,53.1445,53.1733,53.1247,53.1634,128368.02388974,0
+STPZ.US,D,20210331,000000,53.1634,53.203,53.1445,53.1832,48618.322525202,0
+STPZ.US,D,20210401,000000,53.1832,53.2526,53.1634,53.2328,335541.76279591,0
+STPZ.US,D,20210405,000000,53.1247,53.1832,53.1049,53.1733,119641.19283179,0
+STPZ.US,D,20210406,000000,53.2229,53.2625,53.1931,53.1931,382803.60921191,0
+STPZ.US,D,20210407,000000,53.2526,53.2725,53.2407,53.2427,175448.33446956,0
+STPZ.US,D,20210408,000000,53.2903,53.329,53.2725,53.3091,73908.281569366,0
+STPZ.US,D,20210409,000000,53.2725,53.2992,53.2526,53.2903,341188.53583341,0
+STPZ.US,D,20210412,000000,53.2526,53.2834,53.2526,53.2625,114346.39760999,0
+STPZ.US,D,20210413,000000,53.3389,53.3676,53.329,53.3587,89523.389077771,0
+STPZ.US,D,20210414,000000,53.3587,53.3885,53.3488,53.3786,240260.66211409,0
+STPZ.US,D,20210415,000000,53.4182,53.447,53.3984,53.4371,96540.757678397,0
+STPZ.US,D,20210416,000000,53.4182,53.4371,53.4083,53.4083,152305.54095439,0
+STPZ.US,D,20210419,000000,53.4182,53.4182,53.3488,53.4083,227399.85665344,0
+STPZ.US,D,20210420,000000,53.3885,53.4033,53.3488,53.3984,192651.88054451,0
+STPZ.US,D,20210421,000000,53.3885,53.4271,53.3686,53.3786,267089.64163606,0
+STPZ.US,D,20210422,000000,53.4083,53.4172,53.3716,53.3984,140676.15358248,0
+STPZ.US,D,20210423,000000,53.4083,53.4182,53.3786,53.4133,74064.604094962,0
+STPZ.US,D,20210426,000000,53.3786,53.4371,53.3786,53.4182,102706.92491384,0
+STPZ.US,D,20210427,000000,53.4519,53.4846,53.4083,53.4747,253086.16893992,0
+STPZ.US,D,20210428,000000,53.5818,53.6502,53.562,53.6502,191858.16552745,0
+STPZ.US,D,20210429,000000,53.6502,53.6899,53.6314,53.6899,248315.81057819,0
+STPZ.US,D,20210430,000000,53.6701,53.6899,53.6601,53.6701,113144.22696154,0
+STPZ.US,D,20210503,000000,53.4747,53.6016,53.4747,53.6016,90711.440272301,0
+STPZ.US,D,20210504,000000,53.68,53.6899,53.6364,53.6502,377491.66893891,0
+STPZ.US,D,20210505,000000,53.7286,53.7881,53.7236,53.7881,226745.31911079,0
+STPZ.US,D,20210506,000000,53.798,53.8029,53.7186,53.7286,376954.12115735,0
+STPZ.US,D,20210507,000000,53.7583,53.8247,53.7583,53.7781,372709.2081881,0
+STPZ.US,D,20210510,000000,53.8535,53.8882,53.798,53.8158,600248.24231594,0
+STPZ.US,D,20210511,000000,53.7385,53.7682,53.7038,53.7385,140318.12457224,0
+STPZ.US,D,20210512,000000,53.8446,53.8594,53.7583,53.7682,574947.18941513,0
+STPZ.US,D,20210513,000000,53.7682,53.7781,53.7087,53.7186,357881.76450221,0
+STPZ.US,D,20210514,000000,53.7385,53.8396,53.7286,53.8347,85035.419794531,0
+STPZ.US,D,20210517,000000,53.8446,53.9328,53.8297,53.913,217591.87883782,0
+STPZ.US,D,20210518,000000,53.9328,53.9715,53.913,53.9328,145125.79863363,0
+STPZ.US,D,20210519,000000,53.8634,53.8932,53.68,53.6988,558812.68770877,0
+STPZ.US,D,20210520,000000,53.6899,53.7048,53.6601,53.68,420077.95904096,0
+STPZ.US,D,20210521,000000,53.7385,53.7682,53.7137,53.7682,196831.23890625,0
+STPZ.US,D,20210524,000000,53.8069,53.8634,53.7881,53.8634,217750.21842827,0
+STPZ.US,D,20210525,000000,53.8733,53.9031,53.8634,53.8932,144691.12115923,0
+STPZ.US,D,20210526,000000,53.8832,53.8832,53.798,53.8297,330188.47269356,0
+STPZ.US,D,20210527,000000,53.7881,53.8347,53.7781,53.8347,522067.8174019,0
+STPZ.US,D,20210528,000000,53.8347,53.8634,53.8218,53.8297,488621.85665132,0
+STPZ.US,D,20210601,000000,53.6215,53.6403,53.5818,53.6116,233843.37030527,0
+STPZ.US,D,20210602,000000,53.6701,53.6701,53.6016,53.6314,794385.69111983,0
+STPZ.US,D,20210603,000000,53.562,53.5719,53.5342,53.5441,629041.8429983,0
+STPZ.US,D,20210604,000000,53.6502,53.6601,53.6016,53.6364,189698.89760938,0
+STPZ.US,D,20210607,000000,53.6403,53.6403,53.562,53.5917,246755.6109195,0
+STPZ.US,D,20210608,000000,53.5917,53.5917,53.5243,53.5342,113569.82764413,0
+STPZ.US,D,20210609,000000,53.5531,53.5531,53.442,53.4569,123039.94709798,0
+STPZ.US,D,20210610,000000,53.5144,53.6116,53.4995,53.5917,144136.42832647,0
+STPZ.US,D,20210611,000000,53.6116,53.6116,53.4569,53.4946,287435.77474169,0
+STPZ.US,D,20210614,000000,53.5045,53.5045,53.4182,53.4569,93400.187712552,0
+STPZ.US,D,20210615,000000,53.5045,53.5511,53.4896,53.5441,65058.409555786,0
+STPZ.US,D,20210616,000000,53.5441,53.6106,53.2229,53.2427,188958.63481075,0
+STPZ.US,D,20210617,000000,53.2229,53.3389,53.1297,53.3389,272359.22354728,0
+STPZ.US,D,20210618,000000,53.2229,53.2625,53.1535,53.2625,184871.05289952,0
+STPZ.US,D,20210621,000000,53.2526,53.3191,53.2328,53.2824,87716.098975397,0
+STPZ.US,D,20210622,000000,53.3786,53.4668,53.3686,53.4569,102013.05460668,0
+STPZ.US,D,20210623,000000,53.4668,53.4946,53.4499,53.4747,88507.796927609,0
+STPZ.US,D,20210624,000000,53.4747,53.4846,53.4083,53.4271,167615.06313857,0
+STPZ.US,D,20210625,000000,53.4668,53.4747,53.4182,53.4747,343171.31057742,0
+STPZ.US,D,20210628,000000,53.4946,53.5045,53.4747,53.4747,75965.687712694,0
+STPZ.US,D,20210629,000000,53.4668,53.5243,53.4668,53.5144,164448.27132972,0
+STPZ.US,D,20210630,000000,53.5441,53.5719,53.5243,53.5531,109727.31911174,0
+STPZ.US,D,20210701,000000,53.6116,53.6116,53.5441,53.5719,117729.01535741,0
+STPZ.US,D,20210702,000000,53.6116,53.6909,53.5917,53.681,98928.962456534,0
+STPZ.US,D,20210706,000000,53.681,53.7395,53.681,53.7097,56219.631398861,0
+STPZ.US,D,20210707,000000,53.7097,53.7097,53.6314,53.6413,146072.81057902,0
+STPZ.US,D,20210708,000000,53.6413,53.6711,53.6215,53.6711,177250.58190982,0
+STPZ.US,D,20210709,000000,53.4846,53.7196,53.4846,53.7097,190166.85665375,0
+STPZ.US,D,20210712,000000,53.7296,53.789,53.7097,53.7791,94127.339589679,0
+STPZ.US,D,20210713,000000,53.8753,53.9249,53.8366,53.915,167990.2372,0
+STPZ.US,D,20210714,000000,53.9646,53.9794,53.8951,53.915,83114.165528335,0
+STPZ.US,D,20210715,000000,53.9646,53.9735,53.9298,53.9546,124670.74402629,0
+STPZ.US,D,20210716,000000,53.9447,53.9933,53.9447,53.9596,100384.27474321,0
+STPZ.US,D,20210719,000000,53.9646,53.9695,53.8277,53.8555,144118.27474286,0
+STPZ.US,D,20210720,000000,53.8852,53.914,53.8654,53.8951,77626.740613704,0
+STPZ.US,D,20210721,000000,53.8852,53.9348,53.8852,53.9051,56869.126279402,0
+STPZ.US,D,20210722,000000,53.9447,54.0131,53.915,53.9933,79980.655289453,0
+STPZ.US,D,20210723,000000,54.0528,54.15,54.0231,54.1401,108424.29522096,0
+STPZ.US,D,20210726,000000,54.1599,54.267,54.1599,54.2571,178906.59214872,0
+STPZ.US,D,20210727,000000,54.267,54.267,54.2045,54.2571,77643.885664898,0
+STPZ.US,D,20210728,000000,54.267,54.3453,54.1589,54.3453,152746.26962333,0
+STPZ.US,D,20210729,000000,54.3354,54.3552,54.2868,54.3165,65964.071671819,0
+STPZ.US,D,20210730,000000,54.3255,54.3731,54.3255,54.3354,237488.20648271,0
+STPZ.US,D,20210802,000000,54.033,54.0429,53.9685,53.9834,153687.23037418,0
+STPZ.US,D,20210803,000000,53.9348,54.0231,53.9249,54.0231,169970.99487917,0
+STPZ.US,D,20210804,000000,54.0032,54.0032,53.8951,53.91,232505.04777968,0
+STPZ.US,D,20210805,000000,53.8466,53.8466,53.7603,53.8079,156265.03924788,0
+STPZ.US,D,20210806,000000,53.7296,53.8079,53.7196,53.8079,179048.79522039,0
+STPZ.US,D,20210809,000000,53.7791,53.7791,53.7395,53.7494,33949.218429758,0
+STPZ.US,D,20210810,000000,53.7692,53.799,53.7553,53.7791,62716.597269115,0
+STPZ.US,D,20210811,000000,53.789,53.8654,53.7514,53.8555,108358.74061345,0
+STPZ.US,D,20210812,000000,53.8654,53.8852,53.8277,53.8366,54999.307166789,0
+STPZ.US,D,20210813,000000,53.8654,53.8753,53.8466,53.8654,46894.740613954,0
+STPZ.US,D,20210816,000000,53.8654,53.915,53.8466,53.8753,1515556.9709775,0
+STPZ.US,D,20210817,000000,53.9051,53.915,53.8277,53.8277,128014.0290092,0
+STPZ.US,D,20210818,000000,53.8366,53.8505,53.7524,53.789,264154.81228454,0
+STPZ.US,D,20210819,000000,53.7593,53.7692,53.7048,53.7494,103389.70136435,0
+STPZ.US,D,20210820,000000,53.7196,53.7276,53.6314,53.6314,210624.93685836,0
+STPZ.US,D,20210823,000000,53.7296,53.7593,53.7097,53.7494,1121290.3822435,0
+STPZ.US,D,20210824,000000,53.7791,53.8277,53.7692,53.8178,75968.713309963,0
+STPZ.US,D,20210825,000000,53.8366,53.8654,53.8079,53.8555,67977.102388526,0
+STPZ.US,D,20210826,000000,53.8753,53.8753,53.8366,53.8555,71544.281569385,0
+STPZ.US,D,20210827,000000,53.8852,54.0706,53.8654,54.0429,60899.221842509,0
+STPZ.US,D,20210830,000000,54.1103,54.1103,54.033,54.0617,141378.09214902,0
+STPZ.US,D,20210831,000000,54.0429,54.0429,53.9953,54.0231,70430.861774172,0
+STPZ.US,D,20210901,000000,53.6215,53.6998,53.6195,53.6909,110937.55801958,0
+STPZ.US,D,20210902,000000,53.7296,53.7583,53.7196,53.7296,119049.18429937,0
+STPZ.US,D,20210903,000000,53.7791,53.7791,53.7395,53.7593,96854.411262012,0
+STPZ.US,D,20210907,000000,53.7296,53.7494,53.7097,53.7246,158091.49146629,0
+STPZ.US,D,20210908,000000,53.7791,53.8277,53.7692,53.8178,142462.26450396,0
+STPZ.US,D,20210909,000000,53.8466,53.9051,53.8317,53.9051,72269.416381666,0
+STPZ.US,D,20210910,000000,53.9249,53.9249,53.8366,53.8366,233472.23037353,0
+STPZ.US,D,20210913,000000,53.9051,53.9051,53.8079,53.8366,98162.477814902,0
+STPZ.US,D,20210914,000000,53.8079,53.8079,53.7791,53.789,80769.327644395,0
+STPZ.US,D,20210915,000000,53.8555,53.8555,53.8178,53.8466,57251.360067794,0
+STPZ.US,D,20210916,000000,53.8079,53.8178,53.789,53.8079,33298.715016794,0
+STPZ.US,D,20210917,000000,53.799,53.799,53.7196,53.7395,249382.83788193,0
+STPZ.US,D,20210920,000000,53.7196,53.7395,53.681,53.6998,82105.633105135,0
+STPZ.US,D,20210921,000000,53.7097,53.7097,53.6711,53.6711,79088.104094921,0
+STPZ.US,D,20210922,000000,53.6909,53.6909,53.5669,53.5818,132956.8464153,0
+STPZ.US,D,20210923,000000,53.5531,53.6215,53.5144,53.5818,81887.790101724,0
+STPZ.US,D,20210924,000000,53.5342,53.5818,53.5194,53.5818,134683.45392382,0
+STPZ.US,D,20210927,000000,53.6016,53.6215,53.5818,53.6116,252241.01876928,0
+STPZ.US,D,20210928,000000,53.6611,53.6611,53.5987,53.6215,90241.46416309,0
+STPZ.US,D,20210929,000000,53.6116,53.6502,53.6116,53.6215,99854.795221032,0
+STPZ.US,D,20210930,000000,53.6215,53.6611,53.5917,53.6611,365665.61774447,0
+STPZ.US,D,20211001,000000,53.7097,53.7593,53.6909,53.7296,154578.77303629,0
+STPZ.US,D,20211004,000000,53.7296,53.7692,53.7246,53.7593,129097.19283172,0
+STPZ.US,D,20211005,000000,53.8079,53.8614,53.8079,53.8565,118880.7593847,0
+STPZ.US,D,20211006,000000,53.8178,53.8178,53.7791,53.7791,387893.6723518,0
+STPZ.US,D,20211007,000000,53.7791,53.8366,53.7494,53.8366,210020.82593686,0
+STPZ.US,D,20211008,000000,53.8961,53.8961,53.8188,53.8366,422963.37030373,0
+STPZ.US,D,20211011,000000,53.8366,53.8466,53.8178,53.8178,81638.682593194,0
+STPZ.US,D,20211012,000000,53.8079,53.8366,53.7494,53.789,105539.89249061,0
+STPZ.US,D,20211013,000000,53.799,53.8565,53.789,53.8466,82274.05801981,0
+STPZ.US,D,20211014,000000,53.9358,53.9358,53.8763,53.8862,96778.771330272,0
+STPZ.US,D,20211015,000000,53.9259,53.9259,53.8466,53.8664,100154.32935072,0
+STPZ.US,D,20211018,000000,53.8079,53.8079,53.7434,53.7593,101580.39419713,0
+STPZ.US,D,20211019,000000,53.789,53.8178,53.7643,53.799,179422.9607494,0
+STPZ.US,D,20211020,000000,53.8079,53.9507,53.8079,53.916,81803.073378175,0
+STPZ.US,D,20211021,000000,53.9061,54.0042,53.8961,53.9745,111305.67235404,0
+STPZ.US,D,20211022,000000,54.0042,54.0439,53.9308,54.0042,92125.402729627,0
+STPZ.US,D,20211025,000000,54.0538,54.141,54.034,54.1212,97514.999999208,0
+STPZ.US,D,20211026,000000,54.141,54.1807,54.1113,54.1807,103278.7627978,0
+STPZ.US,D,20211027,000000,54.1807,54.2105,54.1024,54.2005,277456.34641413,0
+STPZ.US,D,20211028,000000,54.0627,54.1282,53.9655,54.0141,303886.95562893,0
+STPZ.US,D,20211029,000000,53.8565,54.0429,53.8466,54.0042,101721.58873638,0
+STPZ.US,D,20211101,000000,54.0439,54.0439,53.8862,53.9358,82775.29863414,0
+STPZ.US,D,20211102,000000,54.0141,54.0141,53.9358,54.0042,78477.941978885,0
+STPZ.US,D,20211103,000000,53.916,54.024,53.8466,54.0141,84555.358361088,0
+STPZ.US,D,20211104,000000,54.1807,54.1906,54.1024,54.1212,188422.09556161,0
+STPZ.US,D,20211105,000000,54.151,54.2005,54.1262,54.1807,83601.286688741,0
+STPZ.US,D,20211108,000000,54.2303,54.2303,54.1658,54.1906,86774.129692128,0
+STPZ.US,D,20211109,000000,54.259,54.3086,54.2105,54.2987,142180.88395789,0
+STPZ.US,D,20211110,000000,54.4355,54.4405,54.259,54.2987,138372.66552789,0
+STPZ.US,D,20211111,000000,54.2789,54.3275,54.2789,54.2888,87957.138224542,0
+STPZ.US,D,20211112,000000,54.3473,54.495,54.3275,54.3473,222324.9214999,0
+STPZ.US,D,20211115,000000,54.3959,54.5337,54.3959,54.4851,115935.84470896,0
+STPZ.US,D,20211116,000000,54.5535,54.5823,54.5139,54.5436,103892.95904352,0
+STPZ.US,D,20211117,000000,54.5436,54.6219,54.5049,54.6219,148569.93685886,0
+STPZ.US,D,20211118,000000,54.612,54.6219,54.5436,54.5436,285435.85494649,0
+STPZ.US,D,20211119,000000,54.5337,54.5535,54.3086,54.3185,116906.05290007,0
+STPZ.US,D,20211122,000000,54.0677,54.1906,54.034,54.1311,250935.97781366,0
+STPZ.US,D,20211123,000000,54.0825,54.1757,54.0587,54.1609,127885.94539145,0
+STPZ.US,D,20211124,000000,54.1708,54.269,54.1163,54.2491,314397.88054352,0
+STPZ.US,D,20211126,000000,54.2491,54.269,54.1708,54.2392,79165.761091507,0
+STPZ.US,D,20211129,000000,54.3086,54.3185,54.2293,54.2303,74818.986347515,0
+STPZ.US,D,20211130,000000,54.2987,54.3473,54.024,54.024,167660.44709761,0
+STPZ.US,D,20211201,000000,54.034,54.034,53.8069,53.8961,130397.19112522,0
+STPZ.US,D,20211202,000000,53.8277,53.9061,53.8039,53.9061,118077.96757583,0
+STPZ.US,D,20211203,000000,53.9061,54.024,53.8922,53.9844,160999.09044238,0
+STPZ.US,D,20211206,000000,54.034,54.0627,53.9655,53.9745,198924.95221681,0
+STPZ.US,D,20211207,000000,54.0439,54.0726,54.024,54.0538,203830.45392326,0
+STPZ.US,D,20211208,000000,54.0825,54.1301,54.0587,54.1024,115653.45563046,0
+STPZ.US,D,20211209,000000,54.1212,54.1311,53.9358,53.9358,366275.77986051,0
+STPZ.US,D,20211210,000000,53.9061,54.0042,53.8813,53.9745,89133.087029993,0
+STPZ.US,D,20211213,000000,53.9655,54.024,53.9259,53.9358,149728.74061312,0
+STPZ.US,D,20211214,000000,53.8763,53.8763,53.7692,53.8079,195912.46586872,0
+STPZ.US,D,20211215,000000,53.7692,53.8763,53.6215,53.8763,122735.37030617,0
+STPZ.US,D,20211216,000000,53.9844,54.034,53.8961,53.9943,217986.21501529,0
+STPZ.US,D,20211217,000000,53.9655,53.9745,53.9061,53.916,603602.62115551,0
+STPZ.US,D,20211220,000000,53.9061,53.9457,53.8862,53.9259,186326.3651862,0
+STPZ.US,D,20211221,000000,53.9259,53.9259,53.8763,53.9259,195912.46586872,0
+STPZ.US,D,20211222,000000,53.8862,54.0389,53.8763,54.0141,463977.35835801,0
+STPZ.US,D,20211223,000000,54.024,54.024,53.9556,53.9844,146493.36859949,0
+STPZ.US,D,20211227,000000,53.9745,54.0538,53.9695,54.0439,154765.35153458,0
+STPZ.US,D,20211228,000000,54.1024,54.1113,54.0538,54.0726,206730.99317238,0
+STPZ.US,D,20211229,000000,54.0726,54.1906,54.0538,54.1906,155785.98634686,0
+STPZ.US,D,20211230,000000,54.2204,54.2442,54.1906,54.2392,188049.94709745,0
+STPZ.US,D,20211231,000000,54.2491,54.3185,54.2005,54.3185,1225558.5153484,0
+STPZ.US,D,20220103,000000,54.1807,54.2481,54.1311,54.2392,132765.22525489,0
+STPZ.US,D,20220104,000000,54.2491,54.2799,54.151,54.2005,167110.79692697,0
+STPZ.US,D,20220105,000000,54.2204,54.2204,53.9834,54.033,157837.34129565,0
+STPZ.US,D,20220106,000000,53.915,53.915,53.7593,53.8654,259181.73890574,0
+STPZ.US,D,20220107,000000,53.8852,53.9041,53.7772,53.8267,216593.43173886,0
+STPZ.US,D,20220110,000000,53.8069,53.8456,53.7524,53.8357,176787.66552757,0
+STPZ.US,D,20220111,000000,53.8267,54.0627,53.8168,54.0429,220204.98634633,0
+STPZ.US,D,20220112,000000,53.9933,54.033,53.9051,53.9189,244953.36347924,0
+STPZ.US,D,20220113,000000,53.8852,53.9497,53.8555,53.9249,300910.77644807,0
+STPZ.US,D,20220114,000000,53.8852,53.8852,53.8069,53.8357,868717.55630694,0
+STPZ.US,D,20220118,000000,53.8555,53.8555,53.6889,53.7177,146829.20989642,0
+STPZ.US,D,20220119,000000,53.7177,53.7177,53.6492,53.6592,140767.93003299,0
+STPZ.US,D,20220120,000000,53.7077,53.8069,53.674,53.6839,101728.64846334,0
+STPZ.US,D,20220121,000000,53.7573,53.7871,53.6939,53.7672,247255.8430014,0
+STPZ.US,D,20220124,000000,53.7474,53.8852,53.7375,53.8357,239798.75426426,0
+STPZ.US,D,20220125,000000,53.8654,53.9239,53.8267,53.8555,464061.06654913,0
+STPZ.US,D,20220126,000000,53.9051,53.9447,53.6205,53.679,222362.23719956,0
+STPZ.US,D,20220127,000000,53.6492,53.6691,53.5699,53.6393,327407.9488028,0
+STPZ.US,D,20220128,000000,53.6889,53.7672,53.6889,53.7276,162202.26962326,0
+STPZ.US,D,20220131,000000,53.7474,53.8069,53.7286,53.7871,123340.48976009,0
+STPZ.US,D,20220201,000000,53.6393,53.6393,53.5065,53.5511,317096.713308,0
+STPZ.US,D,20220202,000000,53.5412,53.5997,53.5213,53.565,226467.97269441,0
+STPZ.US,D,20220203,000000,53.4519,53.4817,53.3934,53.4222,583744.6177427,0
+STPZ.US,D,20220204,000000,53.3438,53.3438,53.2358,53.2943,321243.7986322,0
+STPZ.US,D,20220207,000000,53.2754,53.3091,53.1713,53.2655,199086.31740453,0
+STPZ.US,D,20220208,000000,53.1664,53.2358,53.1664,53.1664,280500.09726735,0
+STPZ.US,D,20220209,000000,53.1961,53.2655,53.1862,53.2159,152852.16552777,0
+STPZ.US,D,20220210,000000,53.1475,53.2635,53.0285,53.0484,151178.00170526,0
+STPZ.US,D,20220211,000000,53.2457,53.3736,53.1475,53.3587,183036.53242172,0
+STPZ.US,D,20220214,000000,53.2844,53.443,53.206,53.4222,156312.44027177,0
+STPZ.US,D,20220215,000000,53.324,53.3518,53.2457,53.2943,171083.40614196,0
+STPZ.US,D,20220216,000000,53.3339,53.4222,53.324,53.324,158022.91126152,0
+STPZ.US,D,20220217,000000,53.3438,53.5213,53.3438,53.4718,188592.53754113,0
+STPZ.US,D,20220218,000000,53.5213,53.5392,53.4817,53.5213,336846.80375153,0
+STPZ.US,D,20220222,000000,53.5699,53.6195,53.5263,53.5997,163183.57167103,0
+STPZ.US,D,20220223,000000,53.5511,53.7573,53.5412,53.7177,404892.48634483,0
+STPZ.US,D,20220224,000000,54.2005,54.3086,53.8555,53.9249,522069.83446675,0
+STPZ.US,D,20220225,000000,53.7871,53.8456,53.7375,53.8267,143352.79863365,0
+STPZ.US,D,20220228,000000,54.0925,54.2888,54.0627,54.259,941270.37029952,0
+STPZ.US,D,20220301,000000,54.377,54.6338,54.3582,54.5149,352455.8600654,0
+STPZ.US,D,20220302,000000,54.5059,54.5059,54.3086,54.3483,413709.07678845,0
+STPZ.US,D,20220303,000000,54.3284,54.3582,54.1609,54.1708,591606.12798154,0
+STPZ.US,D,20220304,000000,54.3185,54.5396,54.3185,54.3969,736774.28497695,0
+STPZ.US,D,20220307,000000,54.3869,54.5694,54.3592,54.5644,512583.57849413,0
+STPZ.US,D,20220308,000000,54.6824,54.7221,54.4762,54.6527,329178.93173794,0
+STPZ.US,D,20220309,000000,54.4266,54.4365,54.2303,54.3483,390142.69965553,0
+STPZ.US,D,20220310,000000,54.3284,54.5595,54.2303,54.5059,446712.29180525,0
+STPZ.US,D,20220311,000000,54.5743,54.7221,54.5496,54.7221,238525.98634619,0
+STPZ.US,D,20220314,000000,54.5545,54.5545,54.4068,54.4365,137428.67917977,0
+STPZ.US,D,20220315,000000,54.4266,54.4266,54.2541,54.2987,246932.10409356,0
+STPZ.US,D,20220316,000000,54.2105,54.2491,53.7801,54.0032,336358.6740587,0
+STPZ.US,D,20220317,000000,54.1906,54.4861,54.151,54.4861,331232.30375158,0
+STPZ.US,D,20220318,000000,54.3384,54.5297,54.2987,54.377,172334.99487915,0
+STPZ.US,D,20220321,000000,54.269,54.3869,54.1113,54.1906,292233.36347886,0
+STPZ.US,D,20220322,000000,54.2005,54.2005,54.0429,54.0627,177519.86006682,0
+STPZ.US,D,20220323,000000,54.2005,54.4068,54.1906,54.4068,256119.83446891,0
+STPZ.US,D,20220324,000000,54.3483,54.4266,54.2491,54.269,215890.48463988,0
+STPZ.US,D,20220325,000000,54.1311,54.1708,54.0231,54.1212,615012.14845917,0
+STPZ.US,D,20220328,000000,54.0429,54.0528,53.8951,53.9051,164260.68429901,0
+STPZ.US,D,20220329,000000,53.7077,53.797,53.6592,53.679,234431.34470799,0
+STPZ.US,D,20220330,000000,53.7871,53.8456,53.7424,53.8168,219804.59897432,0
+STPZ.US,D,20220331,000000,53.7474,53.8168,53.5897,53.6294,362382.84470695,0
+STPZ.US,D,20220401,000000,53.1079,53.1564,53.0186,53.0484,355045.77132817,0
+STPZ.US,D,20220404,000000,53.1277,53.1277,53.0385,53.0682,253905.09726756,0
+STPZ.US,D,20220405,000000,53.0781,53.1079,52.8957,52.9205,241235.91296732,0
+STPZ.US,D,20220406,000000,52.9403,52.9403,52.7241,52.8719,221914.44880366,0
+STPZ.US,D,20220407,000000,52.9105,52.98,52.852,52.9205,195032.01706326,0
+STPZ.US,D,20220408,000000,52.9105,53.0236,52.8719,53.0186,164458.35665395,0
+STPZ.US,D,20220411,000000,52.862,53.0781,52.862,53.0781,107026.46928241,0
+STPZ.US,D,20220412,000000,53.1376,53.2655,53.1326,53.1475,439947.05631042,0
+STPZ.US,D,20220413,000000,53.2259,53.2665,53.1079,53.1376,223478.68259204,0
+STPZ.US,D,20220414,000000,53.1079,53.203,53.0682,53.1376,172997.60068119,0
+STPZ.US,D,20220418,000000,53.2159,53.2159,53.1485,53.1763,241956.00511749,0
+STPZ.US,D,20220419,000000,53.1079,53.1178,52.9899,53.0186,289239.03071437,0
+STPZ.US,D,20220420,000000,53.0186,53.1564,53.0186,53.1178,396887.7645019,0
+STPZ.US,D,20220421,000000,53.1564,53.2943,53.0186,53.2844,661428.84470453,0
+STPZ.US,D,20220422,000000,53.2358,53.3438,53.206,53.2358,190857.70136364,0
+STPZ.US,D,20220425,000000,53.324,53.324,53.1713,53.2159,362441.3395875,0
+STPZ.US,D,20220426,000000,53.2259,53.324,53.2021,53.324,206603.91808706,0
+STPZ.US,D,20220427,000000,53.3538,53.3617,53.2556,53.3339,426807.89590097,0
+STPZ.US,D,20220428,000000,53.3438,53.4618,53.2943,53.4618,230494.03412782,0
+STPZ.US,D,20220429,000000,53.4033,53.4817,53.1763,53.2159,252745.28498088,0
+STPZ.US,D,20220502,000000,53.1366,53.1366,52.8639,52.9185,482749.17235103,0
+STPZ.US,D,20220503,000000,53.0077,53.097,52.8788,52.8788,429773.9897576,0
+STPZ.US,D,20220504,000000,52.8491,53.206,52.7499,53.1564,1080801.8395817,0
+STPZ.US,D,20220505,000000,53.0077,53.0335,52.7896,52.9383,454009.0238871,0
+STPZ.US,D,20220506,000000,52.8491,53.026,52.8193,52.9879,209586.14846246,0
+STPZ.US,D,20220509,000000,52.978,52.978,52.8193,52.8392,312579.49658449,0
+STPZ.US,D,20220510,000000,52.7202,52.8292,52.5913,52.5913,493827.90101988,0
+STPZ.US,D,20220511,000000,52.621,52.8878,52.5913,52.8491,542820.38907409,0
+STPZ.US,D,20220512,000000,52.9581,52.9879,52.774,52.8292,736391.04265614,0
+STPZ.US,D,20220513,000000,52.8788,53.0573,52.7846,53.0573,471592.78668559,0
+STPZ.US,D,20220516,000000,53.1366,53.1664,53.087,53.1465,246938.1552881,0
+STPZ.US,D,20220517,000000,53.1267,53.1267,52.9722,53.0176,251306.10921298,0
+STPZ.US,D,20220518,000000,53.1465,53.1843,53.0375,53.1267,457925.15528638,0
+STPZ.US,D,20220519,000000,53.1664,53.206,52.9978,53.1019,1029208.346408,0
+STPZ.US,D,20220520,000000,53.1267,53.1664,53.0573,53.1168,514771.08532005,0
+STPZ.US,D,20220523,000000,53.1168,53.1564,53.0573,53.0771,795239.91808228,0
+STPZ.US,D,20220524,000000,53.1168,53.2457,53.1069,53.2159,264607.64334256,0
+STPZ.US,D,20220525,000000,53.325,53.325,53.2011,53.2953,213133.15699486,0
+STPZ.US,D,20220526,000000,53.4638,53.5233,53.4044,53.4638,487578.02559331,0
+STPZ.US,D,20220527,000000,53.5431,53.563,53.4936,53.5332,245471.74914476,0
+STPZ.US,D,20220531,000000,53.5134,53.5233,53.3647,53.4043,572305.84299876,0
+STPZ.US,D,20220601,000000,52.8094,52.8094,52.6408,52.6706,257379.49146549,0
+STPZ.US,D,20220602,000000,52.7499,52.7777,52.7202,52.7499,178601.00682449,0
+STPZ.US,D,20220603,000000,52.7697,52.9086,52.7367,52.8986,470062.8429996,0
+STPZ.US,D,20220606,000000,52.8392,52.8392,52.7301,52.7797,301892.07849584,0
+STPZ.US,D,20220607,000000,52.7995,52.8292,52.7646,52.8292,295658.33958804,0
+STPZ.US,D,20220608,000000,52.7797,52.8522,52.7797,52.7896,107086.9812278,0
+STPZ.US,D,20220609,000000,52.8193,52.8574,52.7598,52.8491,166617.62457203,0
+STPZ.US,D,20220610,000000,52.8292,52.8391,52.7301,52.74,139141.16723436,0
+STPZ.US,D,20220613,000000,52.4475,52.492,52.2279,52.3335,305179.89419547,0
+STPZ.US,D,20220614,000000,52.2244,52.2244,51.6493,51.7385,1002232.1211523,0
+STPZ.US,D,20220615,000000,51.808,52.3037,51.7683,52.1748,345509.0887344,0
+STPZ.US,D,20220616,000000,51.8327,52.1251,51.7385,52.0955,262160.94368388,0
+STPZ.US,D,20220617,000000,51.9864,52.0658,51.8674,52.0261,181167.72184153,0
+STPZ.US,D,20220621,000000,51.9468,52.0539,51.9369,51.9369,413724.2047748,0
+STPZ.US,D,20220622,000000,51.917,52.0707,51.917,52.0459,245413.25426422,0
+STPZ.US,D,20220623,000000,52.1252,52.2617,52.0856,52.1649,723066.31228082,0
+STPZ.US,D,20220624,000000,52.2046,52.2707,52.1649,52.2244,168070.91979386,0
+STPZ.US,D,20220627,000000,52.1451,52.2046,52.0261,52.0261,142868.70307051,0
+STPZ.US,D,20220628,000000,51.9765,52.036,51.9171,51.9269,284414.21160179,0
+STPZ.US,D,20220629,000000,51.8873,52.0063,51.808,51.8972,237461.98463971,0
+STPZ.US,D,20220630,000000,52.0261,52.0261,51.8476,51.8476,642515.83617226,0
+STPZ.US,D,20220701,000000,52.036,52.1798,51.9369,52.1252,145995.15358243,0
+STPZ.US,D,20220705,000000,52.0856,52.1252,51.8774,51.9071,342931.2798607,0
+STPZ.US,D,20220706,000000,51.8774,51.9071,51.5997,51.5997,294062.84129454,0
+STPZ.US,D,20220707,000000,51.7485,51.7485,51.58,51.6096,66622.643344169,0
+STPZ.US,D,20220708,000000,51.5898,51.6691,51.5579,51.6096,265130.06313778,0
+STPZ.US,D,20220711,000000,51.6592,51.7485,51.6493,51.7187,133940.16552792,0
+STPZ.US,D,20220712,000000,51.5601,51.6295,51.5105,51.5105,157325.00682466,0
+STPZ.US,D,20220713,000000,51.4411,51.689,51.4411,51.5303,111599.1552892,0
+STPZ.US,D,20220714,000000,51.4014,51.5501,51.3518,51.3915,263208.80887158,0
+STPZ.US,D,20220715,000000,51.4907,51.7187,51.4907,51.6096,308700.68088486,0
+STPZ.US,D,20220718,000000,51.7584,51.8377,51.6295,51.808,461838.2610884,0
+STPZ.US,D,20220719,000000,51.7584,51.8575,51.7584,51.7782,169288.21842866,0
+STPZ.US,D,20220720,000000,51.798,51.8575,51.7286,51.7286,232710.78839401,0
+STPZ.US,D,20220721,000000,51.7683,51.9071,51.7683,51.9071,135407.58020368,0
+STPZ.US,D,20220722,000000,52.0162,52.166,52.0162,52.1451,193029.07167079,0
+STPZ.US,D,20220725,000000,52.0757,52.1649,52.0659,52.1252,61946.07849779,0
+STPZ.US,D,20220726,000000,52.2641,52.2762,52.0658,52.0658,73461.501705888,0
+STPZ.US,D,20220727,000000,52.1649,52.3236,52.1352,52.3236,104856.10750768,0
+STPZ.US,D,20220728,000000,52.5417,52.6012,52.4626,52.502,119041.11603999,0
+STPZ.US,D,20220729,000000,52.6904,52.7598,52.6171,52.74,153970.6279851,0
+STPZ.US,D,20220801,000000,52.63,52.695,52.61,52.64,171175,0
+STPZ.US,D,20220802,000000,52.61,52.65,52.2714,52.31,231110,0
+STPZ.US,D,20220803,000000,52.37,52.39,52.22,52.37,229107,0
+STPZ.US,D,20220804,000000,52.41,52.43,52.3418,52.42,180260,0
+STPZ.US,D,20220805,000000,52.12,52.16,52.06,52.09,177418,0
+STPZ.US,D,20220808,000000,52.13,52.23,52.12,52.12,128270,0
+STPZ.US,D,20220809,000000,52.21,52.21,52.1301,52.16,336280,0
+STPZ.US,D,20220810,000000,52.13,52.25,52.1,52.1,236885,0
+STPZ.US,D,20220811,000000,52.25,52.3077,52.16,52.16,117923,0
+STPZ.US,D,20220812,000000,52.26,52.29,52.1901,52.27,185950,0
+STPZ.US,D,20220815,000000,52.28,52.3013,52.2566,52.27,195474,0
+STPZ.US,D,20220816,000000,52.29,52.29,52.17,52.17,287964,0
+STPZ.US,D,20220817,000000,52.17,52.224,52.115,52.15,577673,0
+STPZ.US,D,20220818,000000,52.22,52.35,52.195,52.3,247999,0
+STPZ.US,D,20220819,000000,52.26,52.31,52.24,52.28,141598,0
+STPZ.US,D,20220822,000000,52.26,52.26,52.2,52.25,268109,0
+STPZ.US,D,20220823,000000,52.25,52.4207,52.25,52.36,83263,0
+STPZ.US,D,20220824,000000,52.34,52.47,52.34,52.45,251739,0
+STPZ.US,D,20220825,000000,52.51,52.5599,52.46,52.48,79178,0
+STPZ.US,D,20220826,000000,52.51,52.51,52.3393,52.39,1106805,0
+STPZ.US,D,20220829,000000,52.31,52.31,52.23,52.23,102381,0
+STPZ.US,D,20220830,000000,52.19,52.22,52.08,52.13,462623,0
+STPZ.US,D,20220831,000000,52.1,52.1,51.83,51.87,100040,0
+STPZ.US,D,20220901,000000,51.12,51.15,51.04,51.06,124454,0
+STPZ.US,D,20220902,000000,51.33,51.33,51.1685,51.27,136119,0
+STPZ.US,D,20220906,000000,51.2,51.2,51.02,51.05,268355,0
+STPZ.US,D,20220907,000000,51.13,51.13,51.02,51.12,177304,0
+STPZ.US,D,20220908,000000,51.05,51.05,50.93,50.95,387927,0
+STPZ.US,D,20220909,000000,50.95,51.01,50.93,50.96,262188,0
+STPZ.US,D,20220912,000000,51.07,51.07,50.92,50.96,274037,0
+STPZ.US,D,20220913,000000,50.83,50.87,50.77,50.845,212685,0
+STPZ.US,D,20220914,000000,50.83,50.9386,50.83,50.87,244171,0
+STPZ.US,D,20220915,000000,50.87,50.87,50.68,50.68,116249,0
+STPZ.US,D,20220916,000000,50.69,50.72,50.6,50.6,274828,0
+STPZ.US,D,20220919,000000,50.5,50.53,50.41,50.47,1203975,0
+STPZ.US,D,20220920,000000,50.38,50.44,50.36,50.41,258941,0
+STPZ.US,D,20220921,000000,50.43,50.499,50.21,50.41,139458,0
+STPZ.US,D,20220922,000000,50.37,50.37,50.09,50.11,345952,0
+STPZ.US,D,20220923,000000,50,50,49.84,49.89,204625,0
+STPZ.US,D,20220926,000000,49.84,49.86,49.46,49.46,532979,0
+STPZ.US,D,20220927,000000,49.61,49.63,49.41,49.45,265275,0
+STPZ.US,D,20220928,000000,49.7,49.98,49.6101,49.98,383503,0
+STPZ.US,D,20220929,000000,49.82,49.82,49.54,49.55,209885,0
+STPZ.US,D,20220930,000000,49.49,49.57,49.34,49.41,831385,0
+STPZ.US,D,20221003,000000,49.57,49.85,49.57,49.755,132273,0
+STPZ.US,D,20221004,000000,49.96,50.0225,49.9,49.95,164200,0
+STPZ.US,D,20221005,000000,49.84,49.8813,49.71,49.77,144850,0
+STPZ.US,D,20221006,000000,49.81,49.8295,49.7401,49.78,129137,0
+STPZ.US,D,20221007,000000,49.715,49.85,49.71,49.76,166723,0
+STPZ.US,D,20221010,000000,49.84,49.84,49.61,49.6316,117902,0
+STPZ.US,D,20221011,000000,49.74,49.86,49.74,49.75,128764,0
+STPZ.US,D,20221012,000000,49.79,49.82,49.7,49.72,164874,0
+STPZ.US,D,20221013,000000,49.55,49.79,49.5201,49.76,941686,0
+STPZ.US,D,20221014,000000,49.77,49.78,49.6101,49.68,127970,0
+STPZ.US,D,20221017,000000,49.83,49.889,49.78,49.78,155613,0
+STPZ.US,D,20221018,000000,49.86,49.89,49.7099,49.75,383222,0
+STPZ.US,D,20221019,000000,49.6,49.6589,49.59,49.64,107082,0
+STPZ.US,D,20221020,000000,49.61,49.72,49.5601,49.58,482757,0
+STPZ.US,D,20221021,000000,49.66,49.93,49.66,49.85,327295,0
+STPZ.US,D,20221024,000000,49.86,49.9511,49.85,49.88,283626,0
+STPZ.US,D,20221025,000000,49.93,50.02,49.8905,49.91,357740,0
+STPZ.US,D,20221026,000000,49.95,50.03,49.8594,49.88,483056,0
+STPZ.US,D,20221027,000000,50.03,50.13,49.9981,50.06,110733,0
+STPZ.US,D,20221028,000000,50.04,50.09,49.93,49.96,121338,0
+STPZ.US,D,20221031,000000,49.96,49.968,49.87,49.96,218768,0
+STPZ.US,D,20221101,000000,50.1,50.1,49.86,49.87,234061,0
+STPZ.US,D,20221102,000000,49.95,50.129,49.8091,49.84,71524,0
+STPZ.US,D,20221103,000000,49.56,49.67,49.5,49.5,250850,0
+STPZ.US,D,20221104,000000,49.62,49.7399,49.61,49.68,166777,0
+STPZ.US,D,20221107,000000,49.77,49.7799,49.7201,49.75,144013,0
+STPZ.US,D,20221108,000000,49.74,49.82,49.7206,49.74,109863,0
+STPZ.US,D,20221109,000000,49.74,49.79,49.6599,49.7,157218,0
+STPZ.US,D,20221110,000000,49.87,50.0485,49.87,49.97,239569,0
+STPZ.US,D,20221111,000000,49.88,50.05,49.88,50,117894,0
+STPZ.US,D,20221114,000000,49.95,49.9757,49.82,49.82,157569,0
+STPZ.US,D,20221115,000000,49.89,50,49.89,49.92,109288,0
+STPZ.US,D,20221116,000000,49.95,49.98,49.911,49.94,135309,0
+STPZ.US,D,20221117,000000,49.84,49.8599,49.72,49.74,167364,0
+STPZ.US,D,20221118,000000,49.69,49.7194,49.58,49.61,646734,0
+STPZ.US,D,20221121,000000,49.65,49.76,49.6,49.71,160156,0
+STPZ.US,D,20221122,000000,49.82,49.84,49.76,49.78,472912,0
+STPZ.US,D,20221123,000000,49.73,49.9,49.73,49.87,170410,0
+STPZ.US,D,20221125,000000,49.89,49.91,49.85,49.9,78801,0
+STPZ.US,D,20221128,000000,49.89,49.89,49.79,49.84,112093,0
+STPZ.US,D,20221129,000000,49.77,49.8392,49.7574,49.76,164123,0
+STPZ.US,D,20221130,000000,49.78,50.21,49.75,50.17,106712,0
+STPZ.US,D,20221201,000000,50.22,50.38,50.22,50.35,142813,0
+STPZ.US,D,20221202,000000,50.21,50.48,50.195,50.47,423337,0
+STPZ.US,D,20221205,000000,50.4,50.4,50.1517,50.22,169989,0
+STPZ.US,D,20221206,000000,50.18,50.195,50.0801,50.13,943489,0
+STPZ.US,D,20221207,000000,50.12,50.23,50.12,50.23,131965,0
+STPZ.US,D,20221208,000000,50.22,50.24,50.15,50.17,162548,0
+STPZ.US,D,20221209,000000,50.14,50.16,50.04,50.04,295696,0
+STPZ.US,D,20221212,000000,50.06,50.12,50,50.06,316905,0
+STPZ.US,D,20221213,000000,50.25,50.3,50.185,50.19,294876,0
+STPZ.US,D,20221214,000000,50.17,50.2585,50.04,50.19,294995,0
+STPZ.US,D,20221215,000000,50.17,50.195,50.05,50.14,184461,0
+STPZ.US,D,20221216,000000,50,50.11,49.99,50.1,153045,0
+STPZ.US,D,20221219,000000,50.07,50.08,49.99,50.03,168201,0
+STPZ.US,D,20221220,000000,49.97,50.06,49.97,50.04,157586,0
+STPZ.US,D,20221221,000000,50.2,50.23,50.13,50.19,1081783,0
+STPZ.US,D,20221222,000000,50.18,50.22,50.05,50.08,339648,0
+STPZ.US,D,20221223,000000,50.05,50.1001,50.0187,50.08,148664,0
+STPZ.US,D,20221227,000000,50.04,50.09,49.97,49.97,201426,0
+STPZ.US,D,20221228,000000,50.02,50.06,49.95,49.97,401653,0
+STPZ.US,D,20221229,000000,49.96,49.96,49.9,49.96,226510,0
+STPZ.US,D,20221230,000000,49.83,49.96,49.8042,49.87,248161,0
+STPZ.US,D,20230103,000000,49.93,49.9631,49.84,49.865,145349,0
+STPZ.US,D,20230104,000000,49.93,49.93,49.81,49.81,164785,0
+STPZ.US,D,20230105,000000,49.73,49.82,49.69,49.78,133657,0
+STPZ.US,D,20230106,000000,49.91,50.04,49.84,50.03,146279,0
+STPZ.US,D,20230109,000000,50.06,50.12,50,50.01,121747,0
+STPZ.US,D,20230110,000000,50.03,50.03,49.96,50,123050,0
+STPZ.US,D,20230111,000000,50.02,50.04,49.97,50.035,199659,0
+STPZ.US,D,20230112,000000,50.2,50.27,50.1379,50.25,622510,0
+STPZ.US,D,20230113,000000,50.23,50.2771,50.1,50.11,446972,0
+STPZ.US,D,20230117,000000,50.08,50.14,50.07,50.07,261983,0
+STPZ.US,D,20230118,000000,50.23,50.2725,50.2,50.2,96118,0
+STPZ.US,D,20230119,000000,50.21,50.37,50.17,50.35,176125,0
+STPZ.US,D,20230120,000000,50.3,50.3,50.245,50.26,104195,0
+STPZ.US,D,20230123,000000,50.22,50.3,50.22,50.23,188694,0
+STPZ.US,D,20230124,000000,50.25,50.33,50.22,50.31,118441,0
+STPZ.US,D,20230125,000000,50.34,50.37,50.3,50.36,117755,0
+STPZ.US,D,20230126,000000,50.37,50.42,50.3318,50.37,152459,0
+STPZ.US,D,20230127,000000,50.32,50.36,50.3001,50.33,198101,0
+STPZ.US,D,20230130,000000,50.31,50.31,50.2,50.21,381270,0
+STPZ.US,D,20230131,000000,50.24,50.27,50.1775,50.25,137857,0
+STPZ.US,D,20230201,000000,50.33,50.485,50.195,50.45,122400,0
+STPZ.US,D,20230202,000000,50.52,50.55,50.44,50.46,159922,0
+STPZ.US,D,20230203,000000,50.35,50.35,50.1401,50.17,65519,0
+STPZ.US,D,20230206,000000,50.05,50.0843,50.0101,50.02,94963,0
+STPZ.US,D,20230207,000000,50.05,50.2869,50.05,50.16,116180,0
+STPZ.US,D,20230208,000000,50.26,50.3,50.21,50.28,106071,0
+STPZ.US,D,20230209,000000,50.34,50.34,50.18,50.18,152790,0
+STPZ.US,D,20230210,000000,50.21,50.2383,50.13,50.13,162043,0
+STPZ.US,D,20230213,000000,50.13,50.1499,50.1,50.14,96127,0
+STPZ.US,D,20230214,000000,50.08,50.15,50,50.04,207246,0
+STPZ.US,D,20230215,000000,50.05,50.14,50.05,50.09,511685,0
+STPZ.US,D,20230216,000000,50.15,50.17,50.06,50.08,114473,0
+STPZ.US,D,20230217,000000,50.01,50.1,50,50.08,86155,0
+STPZ.US,D,20230221,000000,50.01,50.055,49.98,50.01,155427,0
+STPZ.US,D,20230222,000000,50.09,50.13,49.95,49.95,195794,0
+STPZ.US,D,20230223,000000,50.04,50.06,49.9708,50.03,62228,0
+STPZ.US,D,20230224,000000,49.83,49.865,49.8029,49.84,102056,0
+STPZ.US,D,20230227,000000,49.93,49.93,49.861,49.89,114155,0
+STPZ.US,D,20230228,000000,49.91,50.0506,49.8901,49.98,113658,0
+STPZ.US,D,20230301,000000,49.93,49.97,49.8802,49.96,119319,0
+STPZ.US,D,20230302,000000,49.92,50.05,49.92,50,228452,0
+STPZ.US,D,20230303,000000,50.02,50.23,50.02,50.2,190983,0
+STPZ.US,D,20230306,000000,50.24,50.25,50.13,50.13,149752,0
+STPZ.US,D,20230307,000000,50.09,50.1,49.85,49.85,268143,0
+STPZ.US,D,20230308,000000,49.86,49.889,49.71,49.72,174242,0
+STPZ.US,D,20230309,000000,49.84,49.9,49.82,49.84,141355,0
+STPZ.US,D,20230310,000000,50,50.12,49.9725,50.1,349147,0
+STPZ.US,D,20230313,000000,50.36,50.64,50.36,50.51,107676,0
+STPZ.US,D,20230314,000000,50.47,50.5431,50.38,50.435,144151,0
+STPZ.US,D,20230315,000000,50.61,50.865,50.61,50.79,161511,0
+STPZ.US,D,20230316,000000,50.84,50.88,50.4214,50.45,84436,0
+STPZ.US,D,20230317,000000,50.54,50.7,50.54,50.58,118332,0
+STPZ.US,D,20230320,000000,50.65,50.65,50.5218,50.62,213688,0
+STPZ.US,D,20230321,000000,50.49,50.66,50.49,50.53,142332,0
+STPZ.US,D,20230322,000000,50.55,50.97,50.54,50.91,233542,0
+STPZ.US,D,20230323,000000,50.98,51.07,50.945,51.01,145430,0
+STPZ.US,D,20230324,000000,51.1,51.16,50.95,50.97,297429,0
+STPZ.US,D,20230327,000000,50.82,50.87,50.77,50.79,103222,0
+STPZ.US,D,20230328,000000,50.8,50.882,50.79,50.85,53678,0
+STPZ.US,D,20230329,000000,50.8,50.9128,50.8,50.86,186310,0
+STPZ.US,D,20230330,000000,50.92,50.95,50.895,50.9,120068,0
+STPZ.US,D,20230331,000000,50.95,51.12,50.94,51.04,117419,0
+STPZ.US,D,20230403,000000,51.08,51.1844,51.03,51.03,70656,0
+STPZ.US,D,20230404,000000,50.89,51.2,50.8624,51.1,197485,0
+STPZ.US,D,20230405,000000,51.06,51.32,50.8775,51.2,176822,0
+STPZ.US,D,20230406,000000,51.25,51.2829,51.21,51.24,50279,0
+STPZ.US,D,20230410,000000,51.06,51.0699,51.02,51.05,93700,0
+STPZ.US,D,20230411,000000,51.05,51.055,51,51.02,67186,0
+STPZ.US,D,20230412,000000,51.01,51.0933,50.9801,51.02,82633,0
+STPZ.US,D,20230413,000000,51.07,51.1295,50.93,50.93,41944,0
+STPZ.US,D,20230414,000000,50.9,50.92,50.835,50.87,153694,0
+STPZ.US,D,20230417,000000,50.85,50.8769,50.78,50.78,51477,0
+STPZ.US,D,20230418,000000,50.4,50.83,50.4,50.82,103004,0
+STPZ.US,D,20230419,000000,50.76,50.8121,50.75,50.75,62617,0
+STPZ.US,D,20230420,000000,50.84,50.91,50.84,50.86,100341,0
+STPZ.US,D,20230421,000000,50.93,50.9606,50.867,50.89,79464,0
+STPZ.US,D,20230424,000000,50.93,51.01,50.93,51,48810,0
+STPZ.US,D,20230425,000000,51.09,51.18,51.08,51.16,63699,0
+STPZ.US,D,20230426,000000,51.13,51.16,51.0583,51.085,74073,0
+STPZ.US,D,20230427,000000,51.06,51.0729,50.94,50.94,535114,0
+STPZ.US,D,20230428,000000,51.02,51.06,50.95,51.06,194192,0
+STPZ.US,D,20230501,000000,50.83,50.87,50.737,50.77,104422,0
+STPZ.US,D,20230502,000000,50.78,50.965,50.78,50.93,84108,0
+STPZ.US,D,20230503,000000,51,51.08,50.96,51.07,108939,0
+STPZ.US,D,20230504,000000,51.05,51.27,51.05,51.12,159470,0
+STPZ.US,D,20230505,000000,51.08,51.09,51.01,51.05,57988,0
+STPZ.US,D,20230508,000000,50.99,51.03,50.98,50.99,90384,0
+STPZ.US,D,20230509,000000,50.97,50.9887,50.92,50.98,103499,0
+STPZ.US,D,20230510,000000,51,51.06,50.98,51,86069,0
+STPZ.US,D,20230511,000000,51.05,51.1,51,51.02,125983,0
+STPZ.US,D,20230512,000000,50.99,51.0299,50.86,50.88,90263,0
+STPZ.US,D,20230515,000000,50.86,50.9,50.86,50.9,46770,0
+STPZ.US,D,20230516,000000,50.85,50.86,50.76,50.83,60768,0
+STPZ.US,D,20230517,000000,50.81,50.83,50.76,50.78,208743,0
+STPZ.US,D,20230518,000000,50.74,50.74,50.6539,50.68,81931,0
+STPZ.US,D,20230519,000000,50.63,50.76,50.5901,50.62,66827,0
+STPZ.US,D,20230522,000000,50.64,50.66,50.56,50.59,90213,0
+STPZ.US,D,20230523,000000,50.6,50.68,50.6,50.67,57500,0
+STPZ.US,D,20230524,000000,50.71,50.712,50.54,50.54,88357,0
+STPZ.US,D,20230525,000000,50.46,50.5099,50.34,50.34,60999,0
+STPZ.US,D,20230526,000000,50.34,50.4083,50.31,50.33,81288,0
+STPZ.US,D,20230530,000000,50.39,50.48,50.39,50.47,51910,0
+STPZ.US,D,20230531,000000,50.52,50.55,50.465,50.53,132338,0
+STPZ.US,D,20230601,000000,50.48,50.56,50.48,50.53,38006,0
+STPZ.US,D,20230602,000000,50.54,50.56,50.4101,50.45,174073,0
+STPZ.US,D,20230605,000000,50.41,50.54,50.41,50.51,144644,0
+STPZ.US,D,20230606,000000,50.47,50.48,50.42,50.45,110756,0
+STPZ.US,D,20230607,000000,50.47,50.5,50.36,50.38,55377,0
+STPZ.US,D,20230608,000000,50.46,50.5138,50.46,50.5,50692,0
+STPZ.US,D,20230609,000000,50.43,50.46,50.36,50.36,56307,0
+STPZ.US,D,20230612,000000,50.39,50.43,50.35,50.41,48778,0
+STPZ.US,D,20230613,000000,50.45,50.452,50.2601,50.27,169215,0
+STPZ.US,D,20230614,000000,50.37,50.43,50.23,50.29,150833,0
+STPZ.US,D,20230615,000000,50.47,50.52,50.4584,50.49,346741,0
+STPZ.US,D,20230616,000000,50.38,50.42,50.335,50.405,162413,0
+STPZ.US,D,20230620,000000,50.41,50.45,50.4,50.4,97047,0
+STPZ.US,D,20230621,000000,50.35,50.47,50.35,50.4,138886,0
+STPZ.US,D,20230622,000000,50.37,50.44,50.34,50.34,164218,0
+STPZ.US,D,20230623,000000,50.43,50.45,50.38,50.391,86021,0
+STPZ.US,D,20230626,000000,50.42,50.45,50.381,50.39,52246,0
+STPZ.US,D,20230627,000000,50.43,50.45,50.3,50.3,62664,0
+STPZ.US,D,20230628,000000,50.38,50.42,50.335,50.37,45455,0
+STPZ.US,D,20230629,000000,50.21,50.25,50.2008,50.22,134114,0
+STPZ.US,D,20230630,000000,50.23,50.3025,50.205,50.3,64472,0
+STPZ.US,D,20230703,000000,50.19,50.25,50.14,50.14,293301,0
+STPZ.US,D,20230705,000000,50.15,50.1744,50.0701,50.08,702143,0
+STPZ.US,D,20230706,000000,49.93,49.99,49.84,49.95,65183,0
+STPZ.US,D,20230707,000000,49.98,50.0902,49.97,49.97,86624,0
+STPZ.US,D,20230710,000000,50.04,50.11,50.04,50.07,46671,0
+STPZ.US,D,20230711,000000,50.08,50.1,50.03,50.03,59772,0
+STPZ.US,D,20230712,000000,50.18,50.3,50.18,50.28,244917,0
+STPZ.US,D,20230713,000000,50.43,50.46,50.4055,50.44,74386,0
+STPZ.US,D,20230714,000000,50.35,50.4,50.26,50.26,89977,0
+STPZ.US,D,20230717,000000,50.31,50.34,50.29,50.3,110431,0
+STPZ.US,D,20230718,000000,50.35,50.4,50.28,50.28,178375,0
+STPZ.US,D,20230719,000000,50.34,50.37,50.3,50.34,91459,0
+STPZ.US,D,20230720,000000,50.29,50.34,50.2383,50.31,72824,0
+STPZ.US,D,20230721,000000,50.36,50.39,50.33,50.33,84624,0
+STPZ.US,D,20230724,000000,50.35,50.39,50.35,50.365,68671,0
+STPZ.US,D,20230725,000000,50.36,50.39,50.26,50.33,57446,0
+STPZ.US,D,20230726,000000,50.3,50.41,50.29,50.39,62298,0
+STPZ.US,D,20230727,000000,50.37,50.3802,50.221,50.24,100622,0
+STPZ.US,D,20230728,000000,50.3,50.3555,50.29,50.34,47186,0
+STPZ.US,D,20230731,000000,50.35,50.42,50.35,50.4,51392,0
+STPZ.US,D,20230801,000000,50.28,50.3,50.22,50.22,113562,0
+STPZ.US,D,20230802,000000,50.23,50.26,50.16,50.22,73390,0
+STPZ.US,D,20230803,000000,50.18,50.2,50.146,50.15,67653,0
+STPZ.US,D,20230804,000000,50.28,50.4099,50.28,50.39,311872,0
+STPZ.US,D,20230807,000000,50.41,50.4762,50.3983,50.47,34472,0
+STPZ.US,D,20230808,000000,50.45,50.4865,50.4207,50.43,82521,0
+STPZ.US,D,20230809,000000,50.43,50.4694,50.39,50.4,129013,0
+STPZ.US,D,20230810,000000,50.45,50.49,50.33,50.34,71435,0
+STPZ.US,D,20230811,000000,50.3,50.335,50.27,50.28,85628,0
+STPZ.US,D,20230814,000000,50.24,50.2659,50.2,50.2,77570,0
+STPZ.US,D,20230815,000000,50.22,50.2863,50.13,50.14,44877,0
+STPZ.US,D,20230816,000000,50.16,50.1919,50.06,50.07,72390,0
+STPZ.US,D,20230817,000000,50.14,50.1699,50.08,50.11,31358,0
+STPZ.US,D,20230818,000000,50.17,50.2173,50.16,50.16,42173,0
+STPZ.US,D,20230821,000000,50.12,50.13,50.07,50.1,76439,0
+STPZ.US,D,20230822,000000,50.12,50.13,50.09,50.11,49656,0
+STPZ.US,D,20230823,000000,50.2,50.31,50.1763,50.31,66669,0
+STPZ.US,D,20230824,000000,50.25,50.29,50.17,50.2,32166,0
+STPZ.US,D,20230825,000000,50.18,50.2142,50.11,50.18,169573,0
+STPZ.US,D,20230828,000000,50.2,50.22,50.17,50.2,62475,0
+STPZ.US,D,20230829,000000,50.14,50.35,50.14,50.33,67204,0
+STPZ.US,D,20230830,000000,50.38,50.4,50.31,50.31,140187,0
+STPZ.US,D,20230831,000000,50.35,50.4,50.33,50.4,77466,0
+STPZ.US,D,20230901,000000,50.33,50.33,50.2315,50.24,59329,0
+STPZ.US,D,20230905,000000,50.24,50.26,50.2,50.23,45977,0
+STPZ.US,D,20230906,000000,50.25,50.2564,50.14,50.14,36463,0
+STPZ.US,D,20230907,000000,50.22,50.28,50.2101,50.27,57392,0
+STPZ.US,D,20230908,000000,50.34,50.365,50.28,50.29,62544,0
+STPZ.US,D,20230911,000000,50.29,50.34,50.285,50.33,46736,0
+STPZ.US,D,20230912,000000,50.32,50.35,50.29,50.33,76081,0
+STPZ.US,D,20230913,000000,50.34,50.405,50.34,50.375,186123,0
+STPZ.US,D,20230914,000000,50.43,50.4362,50.351,50.37,90649,0
+STPZ.US,D,20230915,000000,50.32,50.35,50.3,50.31,79954,0
+STPZ.US,D,20230918,000000,50.22,50.35,50.22,50.33,46235,0
+STPZ.US,D,20230919,000000,50.31,50.35,50.28,50.28,230544,0
+STPZ.US,D,20230920,000000,50.32,50.36,50.18,50.19,471052,0
+STPZ.US,D,20230921,000000,50.14,50.19,50.14,50.14,77093,0
+STPZ.US,D,20230922,000000,50.17,50.24,50.17,50.21,40718,0
+STPZ.US,D,20230925,000000,50.15,50.18,50.09,50.09,99973,0
+STPZ.US,D,20230926,000000,50.11,50.12,50.02,50.035,65708,0
+STPZ.US,D,20230927,000000,50.1,50.1,49.9803,50.025,85621,0
+STPZ.US,D,20230928,000000,50.03,50.165,50.0281,50.15,52781,0
+STPZ.US,D,20230929,000000,50.23,50.255,49.05,50.09,111444,0
+STPZ.US,D,20231002,000000,49.99,50.02,49.93,49.96,56835,0
+STPZ.US,D,20231003,000000,49.92,49.96,49.78,49.78,130543,0
+STPZ.US,D,20231004,000000,49.82,49.88,49.81,49.88,152883,0
+STPZ.US,D,20231005,000000,49.93,49.945,49.89,49.93,81568,0
+STPZ.US,D,20231006,000000,49.75,49.87,49.75,49.855,59977,0
+STPZ.US,D,20231009,000000,49.95,50.1,49.95,50.1,33787,0
+STPZ.US,D,20231010,000000,50.04,50.14,50.04,50.1,49265,0
+STPZ.US,D,20231011,000000,50.12,50.14,49.98,50.1394,32719,0
+STPZ.US,D,20231012,000000,50.12,50.1405,50.05,50.095,63009,0
+STPZ.US,D,20231013,000000,50.26,50.28,50.23,50.25,72156,0
+STPZ.US,D,20231016,000000,50.22,50.25,50.2133,50.25,66405,0
+STPZ.US,D,20231017,000000,50.13,50.15,50.07,50.07,47657,0
+STPZ.US,D,20231018,000000,50.11,50.1494,50.05,50.05,43244,0
+STPZ.US,D,20231019,000000,50.02,50.195,50.02,50.17,80323,0
+STPZ.US,D,20231020,000000,50.25,50.2621,50.22,50.26,45166,0
+STPZ.US,D,20231023,000000,50.15,50.21,50.13,50.21,39509,0
+STPZ.US,D,20231024,000000,50.16,50.188,50.115,50.18,51179,0
+STPZ.US,D,20231025,000000,50.13,50.155,50.101,50.15,73029,0
+STPZ.US,D,20231026,000000,50.16,50.27,50.16,50.27,66090,0
+STPZ.US,D,20231027,000000,50.27,50.34,50.25,50.32,129302,0
+STPZ.US,D,20231030,000000,50.24,50.31,50.24,50.31,76696,0
+STPZ.US,D,20231031,000000,50.3,50.3,50.23,50.25,47394,0
+STPZ.US,D,20231101,000000,50.0601,50.265,50.0601,50.26,62127,0
+STPZ.US,D,20231102,000000,50.34,50.34,50.2414,50.2533,43648,0
+STPZ.US,D,20231103,000000,50.46,50.48,50.3927,50.45,36308,0
+STPZ.US,D,20231106,000000,50.4,50.4,50.33,50.37,98126,0
+STPZ.US,D,20231107,000000,50.33,50.39,50.282,50.39,78842,0
+STPZ.US,D,20231108,000000,50.32,50.35,50.32,50.35,138722,0
+STPZ.US,D,20231109,000000,50.32,50.34,50.175,50.2,104475,0
+STPZ.US,D,20231110,000000,50.24,50.25,50.1634,50.18,65407,0
+STPZ.US,D,20231113,000000,50.12,50.22,50.12,50.22,39731,0
+STPZ.US,D,20231114,000000,50.4,50.45,50.4,50.45,33526,0
+STPZ.US,D,20231115,000000,50.31,50.33,50.27,50.33,51259,0
+STPZ.US,D,20231116,000000,50.37,50.4176,50.37,50.4,59028,0
+STPZ.US,D,20231117,000000,50.42,50.43,50.38,50.43,62751,0
+STPZ.US,D,20231120,000000,50.41,50.485,50.41,50.4846,45737,0
+STPZ.US,D,20231121,000000,50.48,50.51,50.43,50.47,103187,0
+STPZ.US,D,20231122,000000,50.44,50.49,50.3844,50.49,125040,0
+STPZ.US,D,20231124,000000,50.43,50.43,50.3901,50.3945,15737,0
+STPZ.US,D,20231127,000000,50.41,50.46,50.4002,50.46,48165,0
+STPZ.US,D,20231128,000000,50.43,50.6254,50.43,50.62,83655,0
+STPZ.US,D,20231129,000000,50.72,50.74,50.68,50.7,16069,0
+STPZ.US,D,20231130,000000,50.71,50.71,50.63,50.63,45117,0
+STPZ.US,D,20231201,000000,50.55,50.75,50.55,50.74,41180,0
+STPZ.US,D,20231204,000000,50.63,50.67,50.6,50.65,45012,0
+STPZ.US,D,20231205,000000,50.65,50.74,50.65,50.68,82227,0
+STPZ.US,D,20231206,000000,50.67,50.67,50.6015,50.66,59320,0
+STPZ.US,D,20231207,000000,50.66,50.685,50.63,50.66,122572,0
+STPZ.US,D,20231208,000000,50.54,50.59,50.51,50.59,191956,0
+STPZ.US,D,20231211,000000,50.52,50.56,50.48,50.55,75327,0
+STPZ.US,D,20231212,000000,50.53,50.555,50.49,50.54,122300,0
+STPZ.US,D,20231213,000000,50.57,50.94,50.55,50.93,157119,0
+STPZ.US,D,20231214,000000,51.13,51.24,51.13,51.2,294086,0
+STPZ.US,D,20231215,000000,51.09,51.14,51.09,51.14,80290,0
+STPZ.US,D,20231218,000000,51.12,51.14,51.0899,51.1,44924,0
+STPZ.US,D,20231219,000000,51.14,51.15,51.071,51.11,116226,0
+STPZ.US,D,20231220,000000,51.16,51.2,51.11,51.18,101866,0
+STPZ.US,D,20231221,000000,51.22,51.25,51.1635,51.2,86073,0
+STPZ.US,D,20231222,000000,51.26,51.26,51.0887,51.15,48273,0
+STPZ.US,D,20231226,000000,51.14,51.19,51.14,51.165,29556,0
+STPZ.US,D,20231227,000000,51.19,51.27,51.19,51.24,83107,0
+STPZ.US,D,20231228,000000,51.21,51.2438,51.1501,51.165,178041,0
+STPZ.US,D,20231229,000000,51.12,51.215,51.11,51.15,111239,0
+STPZ.US,D,20240102,000000,51.1,51.1468,51.1,51.14,66794,0
+STPZ.US,D,20240103,000000,51.08,51.19,51.08,51.19,66053,0
+STPZ.US,D,20240104,000000,51.1009,51.13,51.08,51.11,79485,0
+STPZ.US,D,20240105,000000,51.05,51.1636,51.0406,51.059,24517,0
+STPZ.US,D,20240108,000000,51.03,51.15,51.03,51.11,113924,0
+STPZ.US,D,20240109,000000,51.08,51.1179,51.08,51.08,35936,0
+STPZ.US,D,20240110,000000,51.14,51.14,51.0542,51.075,202590,0
+STPZ.US,D,20240111,000000,51.17,51.27,51.17,51.27,42738,0
+STPZ.US,D,20240112,000000,51.36,51.43,51.36,51.4,28871,0
+STPZ.US,D,20240116,000000,51.32,51.38,51.26,51.29,50158,0
+STPZ.US,D,20240117,000000,51.15,51.2,51.1426,51.1889,73305,0
+STPZ.US,D,20240118,000000,51.2,51.24,51.14,51.22,42961,0
+STPZ.US,D,20240119,000000,51.2,51.2,51.16,51.19,33321,0
+STPZ.US,D,20240122,000000,51.2,51.24,51.2,51.21,57565,0
+STPZ.US,D,20240123,000000,51.14,51.18,51.13,51.18,31959,0
+STPZ.US,D,20240124,000000,51.18,51.1899,51.12,51.12,37880,0
+STPZ.US,D,20240125,000000,51.22,51.26,51.1644,51.25,77834,0
+STPZ.US,D,20240126,000000,51.235,51.24,51.21,51.22,23682,0
+STPZ.US,D,20240129,000000,51.29,51.32,51.271,51.32,26643,0
+STPZ.US,D,20240130,000000,51.315,51.3357,51.2401,51.27,40510,0
+STPZ.US,D,20240131,000000,51.35,51.425,51.3116,51.42,58246,0
+STPZ.US,D,20240201,000000,51.46,51.5262,51.385,51.39,26183,0
+STPZ.US,D,20240202,000000,51.18,51.19,51.085,51.12,70200,0
+STPZ.US,D,20240205,000000,51.07,51.08,51.01,51.04,42556,0
+STPZ.US,D,20240206,000000,51.08,51.175,51.08,51.16,57351,0
+STPZ.US,D,20240207,000000,51.13,51.19,51.12,51.12,26036,0
+STPZ.US,D,20240208,000000,51.11,51.13,51.105,51.13,13895,0
+STPZ.US,D,20240209,000000,51.09,51.12,51.08,51.09,25560,0
+STPZ.US,D,20240212,000000,51.11,51.1196,51.08,51.1,23988,0
+STPZ.US,D,20240213,000000,51.01,51.03,50.945,50.95,55636,0
+STPZ.US,D,20240214,000000,51.04,51.11,51.04,51.06,40855,0
+STPZ.US,D,20240215,000000,51.16,51.1612,51.13,51.13,37753,0
+STPZ.US,D,20240216,000000,51.04,51.09,51.0301,51.09,24199,0
+STPZ.US,D,20240220,000000,51.13,51.15,51.12,51.13,56473,0
+STPZ.US,D,20240221,000000,51.16,51.16,51.045,51.09,48772,0
+STPZ.US,D,20240222,000000,51.05,51.0925,51.0089,51.03,173287,0
+STPZ.US,D,20240223,000000,51.02,51.08,51.02,51.06,31340,0
+STPZ.US,D,20240226,000000,50.97,51.08,50.97,51.08,24723,0
+STPZ.US,D,20240227,000000,51.07,51.095,51.0514,51.07,109534,0
+STPZ.US,D,20240228,000000,51.11,51.16,51.11,51.155,34522,0
+STPZ.US,D,20240229,000000,51.18,51.245,51.18,51.24,38610,0
+STPZ.US,D,20240301,000000,51.24,51.375,51.205,51.36,198995,0
+STPZ.US,D,20240304,000000,51.33,51.355,51.3001,51.33,54555,0
+STPZ.US,D,20240305,000000,51.36,51.41,51.36,51.39,59513,0
+STPZ.US,D,20240306,000000,51.43,51.5,51.39,51.39,83869,0
+STPZ.US,D,20240307,000000,51.43,51.45,51.405,51.44,102195,0
+STPZ.US,D,20240308,000000,51.52,51.53,51.46,51.46,127718,0
+STPZ.US,D,20240311,000000,51.45,51.46,51.4,51.41,31296,0
+STPZ.US,D,20240312,000000,51.4,51.415,51.36,51.37,83145,0
+STPZ.US,D,20240313,000000,51.39,51.41,51.34,51.35,255383,0
+STPZ.US,D,20240314,000000,51.31,51.32,51.2428,51.26,69625,0
+STPZ.US,D,20240315,000000,51.22,51.2651,51.21,51.21,107892,0
+STPZ.US,D,20240318,000000,51.22,51.24,51.2,51.22,54011,0
+STPZ.US,D,20240319,000000,51.26,51.31,51.26,51.28,44760,0
+STPZ.US,D,20240320,000000,51.3,51.42,51.29,51.42,63417,0
+STPZ.US,D,20240321,000000,51.49,51.5039,51.445,51.45,39601,0
+STPZ.US,D,20240322,000000,51.56,51.56,51.51,51.52,113635,0
+STPZ.US,D,20240325,000000,51.53,51.53,51.46,51.48,17283,0
+STPZ.US,D,20240326,000000,51.46,51.4775,51.4457,51.45,49570,0
+STPZ.US,D,20240327,000000,51.49,51.5306,51.49,51.525,45437,0
+STPZ.US,D,20240328,000000,51.47,51.53,51.47,51.5,27996,0
+STPZ.US,D,20240401,000000,51.36,51.38,51.26,51.26,132049,0
+STPZ.US,D,20240402,000000,51.27,51.33,51.25,51.33,40244,0
+STPZ.US,D,20240403,000000,51.28,51.36,51.26,51.36,57025,0
+STPZ.US,D,20240404,000000,51.4,51.47,51.35,51.47,120927,0
+STPZ.US,D,20240405,000000,51.4,51.44,51.39,51.395,82843,0
+STPZ.US,D,20240408,000000,51.35,51.3803,51.3315,51.34,46482,0
+STPZ.US,D,20240409,000000,51.4,51.44,51.4,51.4,66039,0
+STPZ.US,D,20240410,000000,51.27,51.29,51.18,51.19,136184,0
+STPZ.US,D,20240411,000000,51.23,51.25,51.17,51.195,155570,0
+STPZ.US,D,20240412,000000,51.31,51.365,51.29,51.29,78903,0
+STPZ.US,D,20240415,000000,51.2,51.28,51.18,51.28,222088,0
+STPZ.US,D,20240416,000000,51.23,51.2603,51.21,51.22,22447,0
+STPZ.US,D,20240417,000000,51.23,51.295,51.23,51.26,63393,0
+STPZ.US,D,20240418,000000,51.28,51.28,51.21,51.25,146409,0
+STPZ.US,D,20240419,000000,51.26,51.31,51.26,51.28,62640,0
+STPZ.US,D,20240422,000000,51.2699,51.299,51.26,51.285,24255,0
+STPZ.US,D,20240423,000000,51.27,51.355,51.26,51.31,48395,0
+STPZ.US,D,20240424,000000,51.31,51.31,51.2701,51.3,56878,0
+STPZ.US,D,20240425,000000,51.21,51.251,51.21,51.25,29752,0
+STPZ.US,D,20240426,000000,51.28,51.325,51.28,51.3,84552,0
+STPZ.US,D,20240429,000000,51.31,51.36,51.31,51.32,93988,0
+STPZ.US,D,20240430,000000,51.28,51.285,51.225,51.24,151679,0
+STPZ.US,D,20240501,000000,51.12,51.2,51.04,51.14,113318,0
+STPZ.US,D,20240502,000000,51.18,51.27,51.171,51.265,23434,0
+STPZ.US,D,20240503,000000,51.42,51.42,51.35,51.365,24024,0
+STPZ.US,D,20240506,000000,51.38,51.38,51.35,51.35,28908,0
+STPZ.US,D,20240507,000000,51.37,51.385,51.32,51.33,56770,0
+STPZ.US,D,20240508,000000,51.29,51.34,51.29,51.33,140737,0
+STPZ.US,D,20240509,000000,51.37,51.44,51.37,51.44,199970,0
+STPZ.US,D,20240510,000000,51.43,51.44,51.37,51.3899,106870,0
+STPZ.US,D,20240513,000000,51.42,51.44,51.38,51.39,33312,0
+STPZ.US,D,20240514,000000,51.4,51.44,51.4,51.44,31251,0
+STPZ.US,D,20240515,000000,51.51,51.5563,51.4899,51.55,31415,0
+STPZ.US,D,20240516,000000,51.55,51.55,51.5121,51.52,59872,0
+STPZ.US,D,20240517,000000,51.54,51.55,51.5126,51.52,75000,0
+STPZ.US,D,20240520,000000,51.49,51.525,51.49,51.52,79501,0
+STPZ.US,D,20240521,000000,51.56,51.585,51.56,51.58,215082,0
+STPZ.US,D,20240522,000000,51.54,51.57,51.52,51.54,106943,0
+STPZ.US,D,20240523,000000,51.56,51.57,51.46,51.47,78191,0
+STPZ.US,D,20240524,000000,51.45,51.5072,51.45,51.5,22766,0
+STPZ.US,D,20240528,000000,51.55,51.565,51.47,51.49,33444,0
+STPZ.US,D,20240529,000000,51.48,51.48,51.4124,51.445,36662,0
+STPZ.US,D,20240530,000000,51.51,51.5402,51.51,51.54,23205,0
+STPZ.US,D,20240531,000000,51.59,51.64,51.58,51.64,245494,0
+STPZ.US,D,20240603,000000,51.34,51.405,51.34,51.4,23945,0
+STPZ.US,D,20240604,000000,51.44,51.45,51.41,51.45,16909,0
+STPZ.US,D,20240605,000000,51.47,51.52,51.41,51.52,18995,0
+STPZ.US,D,20240606,000000,51.47,51.52,51.47,51.51,30603,0
+STPZ.US,D,20240607,000000,51.35,51.45,51.31,51.45,14679,0
+STPZ.US,D,20240610,000000,51.3,51.32,51.3,51.305,13521,0
+STPZ.US,D,20240611,000000,51.32,51.375,51.3136,51.35,13817,0
+STPZ.US,D,20240612,000000,51.48,51.49,51.345,51.36,45357,0
+STPZ.US,D,20240613,000000,51.44,51.5,51.43,51.455,36069,0
+STPZ.US,D,20240614,000000,51.48,51.48,51.43,51.45,49436,0
+STPZ.US,D,20240617,000000,51.43,51.45,51.42,51.45,23127,0
+STPZ.US,D,20240618,000000,51.51,51.571,51.51,51.57,53339,0
+STPZ.US,D,20240620,000000,51.5,51.59,51.5,51.58,40527,0
+STPZ.US,D,20240621,000000,51.65,51.66,51.57,51.575,17740,0
+STPZ.US,D,20240624,000000,51.59,51.59,51.55,51.575,20672,0
+STPZ.US,D,20240625,000000,51.59,51.59,51.56,51.59,24790,0
+STPZ.US,D,20240626,000000,51.53,51.57,51.5201,51.56,22452,0
+STPZ.US,D,20240627,000000,51.61,51.64,51.61,51.64,57771,0
+STPZ.US,D,20240628,000000,51.72,51.72,51.64,51.64,413547,0
+STPZ.US,D,20240701,000000,51.41,51.45,51.41,51.45,49103,0
+STPZ.US,D,20240702,000000,51.52,51.52,51.47,51.47,17296,0
+STPZ.US,D,20240703,000000,51.49,51.58,51.49,51.54,18331,0
+STPZ.US,D,20240705,000000,51.65,51.6986,51.62,51.66,27030,0
+STPZ.US,D,20240708,000000,51.64,51.675,51.64,51.64,25815,0
+STPZ.US,D,20240709,000000,51.65,51.67,51.61,51.635,26738,0
+STPZ.US,D,20240710,000000,51.65,51.67,51.635,51.65,24928,0
+STPZ.US,D,20240711,000000,51.72,51.75,51.7,51.72,34242,0
+STPZ.US,D,20240712,000000,51.74,51.75,51.71,51.74,18921,0
+STPZ.US,D,20240715,000000,51.78,51.81,51.77,51.8,32295,0
+STPZ.US,D,20240716,000000,51.8,51.83,51.7763,51.82,23647,0
+STPZ.US,D,20240717,000000,51.8,51.85,51.7943,51.83,21113,0
+STPZ.US,D,20240718,000000,51.8,51.84,51.8,51.81,30662,0
+STPZ.US,D,20240719,000000,51.76,51.77,51.72,51.74,14061,0
+STPZ.US,D,20240722,000000,51.69,51.7,51.65,51.7,30441,0
+STPZ.US,D,20240723,000000,51.71,51.75,51.7,51.7,22113,0
+STPZ.US,D,20240724,000000,51.76,51.8,51.715,51.78,90474,0
+STPZ.US,D,20240725,000000,51.74,51.76,51.711,51.72,28804,0
+STPZ.US,D,20240726,000000,51.82,51.83,51.79,51.79,45650,0
+STPZ.US,D,20240729,000000,51.84,51.84,51.79,51.83,17842,0
+STPZ.US,D,20240730,000000,51.85,51.86,51.81,51.82,44071,0
+STPZ.US,D,20240731,000000,51.92,52.01,51.8501,52,40364,0
+STPZ.US,D,20240801,000000,51.98,52.0399,51.965,52.01,86469,0
+STPZ.US,D,20240802,000000,52.1,52.16,52.04,52.12,115273,0
+STPZ.US,D,20240805,000000,52.15,52.19,52.05,52.18,43556,0
+STPZ.US,D,20240806,000000,52.065,52.09,52.03,52.04,37804,0
+STPZ.US,D,20240807,000000,52.03,52.05,51.995,52.01,24297,0
+STPZ.US,D,20240808,000000,51.935,51.98,51.92,51.97,70272,0
+STPZ.US,D,20240809,000000,52.04,52.04,51.99,52.02,32073,0
+STPZ.US,D,20240812,000000,52,52.12,52,52.12,23779,0
+STPZ.US,D,20240813,000000,52.16,52.18,52.14,52.17,29492,0
+STPZ.US,D,20240814,000000,52.14,52.21,52.14,52.145,108815,0
+STPZ.US,D,20240815,000000,51.95,52.0901,51.95,52.05,32100,0
+STPZ.US,D,20240816,000000,52.1,52.104,52.045,52.055,68507,0
+STPZ.US,D,20240819,000000,52.065,52.09,52.0315,52.045,19964,0
+STPZ.US,D,20240820,000000,52.11,52.15,52.1,52.15,30773,0
+STPZ.US,D,20240821,000000,52.176,52.23,52.14,52.205,25974,0
+STPZ.US,D,20240822,000000,52.15,52.15,52.08,52.12,12538,0
+STPZ.US,D,20240823,000000,52.17,52.34,51.97,52.325,54633,0
+STPZ.US,D,20240826,000000,52.3812,52.4068,52.345,52.345,29657,0
+STPZ.US,D,20240827,000000,52.33,52.369,52.315,52.35,164071,0
+STPZ.US,D,20240828,000000,52.36,52.37,52.345,52.355,46042,0
+STPZ.US,D,20240829,000000,52.3374,52.35,52.32,52.335,18833,0
+STPZ.US,D,20240830,000000,52.31,52.325,52.26,52.26,21110,0
+STPZ.US,D,20240903,000000,52.3,52.325,52.265,52.275,51007,0
+STPZ.US,D,20240904,000000,52.27,52.35,52.25,52.34,34408,0
+STPZ.US,D,20240905,000000,52.39,52.39,52.325,52.335,48207,0
+STPZ.US,D,20240906,000000,52.45,52.49,52.385,52.42,26939,0
+STPZ.US,D,20240909,000000,52.44,52.4752,52.42,52.455,15464,0
+STPZ.US,D,20240910,000000,52.45,52.525,52.45,52.52,25997,0
+STPZ.US,D,20240911,000000,52.53,52.615,52.53,52.565,34049,0
+STPZ.US,D,20240912,000000,52.56,52.61,52.55,52.59,60279,0
+STPZ.US,D,20240913,000000,52.74,52.74,52.705,52.73,71876,0
+STPZ.US,D,20240916,000000,52.76,52.795,52.7525,52.785,17739,0
+STPZ.US,D,20240917,000000,52.75,52.79,52.75,52.779,18603,0
+STPZ.US,D,20240918,000000,52.73,52.85,52.71,52.7177,24808,0
+STPZ.US,D,20240919,000000,52.74,52.84,52.74,52.84,24076,0
+STPZ.US,D,20240920,000000,52.82,52.87,52.77,52.859,20185,0
+STPZ.US,D,20240923,000000,52.81,52.87,52.79,52.85,15047,0
+STPZ.US,D,20240924,000000,52.89,52.97,52.86,52.96,30257,0
+STPZ.US,D,20240925,000000,52.92,52.92,52.875,52.879,15129,0
+STPZ.US,D,20240926,000000,52.85,52.85,52.7898,52.7898,15433,0
+STPZ.US,D,20240927,000000,52.83,52.895,52.83,52.88,33862,0
+STPZ.US,D,20240930,000000,52.87,52.88,52.79,52.8249,25018,0
+STPZ.US,D,20241001,000000,52.81,52.9199,52.81,52.8651,24120,0
+STPZ.US,D,20241002,000000,52.83,52.8838,52.83,52.875,42464,0
+STPZ.US,D,20241003,000000,52.81,52.8547,52.79,52.8,13143,0
+STPZ.US,D,20241004,000000,52.64,52.66,52.55,52.55,25299,0
+STPZ.US,D,20241007,000000,52.5,52.57,52.5,52.555,78760,0
+STPZ.US,D,20241008,000000,52.54,52.58,52.51,52.57,52817,0
+STPZ.US,D,20241009,000000,52.51,52.535,52.49,52.535,22877,0
+STPZ.US,D,20241010,000000,52.6,52.67,52.58,52.65,52481,0
+STPZ.US,D,20241011,000000,52.67,52.745,52.67,52.71,13464,0
+STPZ.US,D,20241014,000000,52.57,52.89,52.56,52.66,90732,0
+STPZ.US,D,20241015,000000,52.65,52.69,52.6401,52.645,89987,0
+STPZ.US,D,20241016,000000,52.67,52.675,52.65,52.66,100061,0
+STPZ.US,D,20241017,000000,52.6,52.615,52.59,52.61,149184,0
+STPZ.US,D,20241018,000000,52.67,52.68,52.65,52.65,29300,0
+STPZ.US,D,20241021,000000,52.61,52.6249,52.52,52.522,12825,0
+STPZ.US,D,20241022,000000,52.56,52.5613,52.53,52.55,19458,0
+STPZ.US,D,20241023,000000,52.48,52.5,52.45,52.46,21158,0
+STPZ.US,D,20241024,000000,52.49,52.54,52.47,52.47,27675,0
+STPZ.US,D,20241025,000000,52.5,52.51,52.43,52.435,15591,0
+STPZ.US,D,20241028,000000,52.39,52.395,52.32,52.36,35539,0
+STPZ.US,D,20241029,000000,52.32,52.4153,52.31,52.4153,12691,0
+STPZ.US,D,20241030,000000,52.45,52.4549,52.39,52.42,36995,0
+STPZ.US,D,20241031,000000,52.42,52.44,52.3403,52.42,117252,0
+STPZ.US,D,20241101,000000,52.45,52.48,52.28,52.295,37146,0
+STPZ.US,D,20241104,000000,52.39,52.3901,52.28,52.32,16118,0
+STPZ.US,D,20241105,000000,52.28,52.315,52.23,52.29,14678,0
+STPZ.US,D,20241106,000000,52.27,52.442,52.27,52.405,20442,0
+STPZ.US,D,20241107,000000,52.45,52.52,52.43,52.5,18225,0
+STPZ.US,D,20241108,000000,52.51,52.53,52.48,52.49,17636,0
+STPZ.US,D,20241111,000000,52.44,52.44,52.37,52.4047,49680,0
+STPZ.US,D,20241112,000000,52.375,52.395,52.3,52.33,141963,0
+STPZ.US,D,20241113,000000,52.38,52.4,52.32,52.344068,16798,0
+STPZ.US,D,20241114,000000,52.355,52.4254,52.28,52.4,570040,0
+STPZ.US,D,20241115,000000,52.26,52.38,52.26,52.35,37704,0
+STPZ.US,D,20241118,000000,52.37,52.43,52.37,52.4,41885,0
+STPZ.US,D,20241119,000000,52.47,52.49,52.45,52.46,28316,0
+STPZ.US,D,20241120,000000,52.47,52.53,52.45,52.465,88737,0
+STPZ.US,D,20241121,000000,52.505,52.505,52.4203,52.43,51565,0
+STPZ.US,D,20241122,000000,52.42,52.47,52.42,52.42,24034,0
+STPZ.US,D,20241125,000000,52.5132,52.52,52.4723,52.5,38123,0
+STPZ.US,D,20241126,000000,52.5,52.53,52.461,52.475,45272,0
+STPZ.US,D,20241127,000000,52.56,52.58,52.54,52.545,32225,0
+STPZ.US,D,20241129,000000,52.61,52.68,52.58,52.61,22424,0
+STPZ.US,D,20241202,000000,52.4712,52.5299,52.47,52.49,82256,0
+STPZ.US,D,20241203,000000,52.5618,52.58,52.5271,52.55,19977,0
+STPZ.US,D,20241204,000000,52.54,52.6314,52.54,52.615,55133,0
+STPZ.US,D,20241205,000000,52.57,52.59,52.55,52.575,20622,0
+STPZ.US,D,20241206,000000,52.67,52.67,52.6001,52.614,15501,0
+STPZ.US,D,20241209,000000,52.6,52.6,52.58,52.58,48354,0
+STPZ.US,D,20241210,000000,52.56,52.59,52.5409,52.575,23801,0
+STPZ.US,D,20241211,000000,52.61,52.63,52.5712,52.585,28457,0
+STPZ.US,D,20241212,000000,52.6,52.6,52.5419,52.545,93771,0
+STPZ.US,D,20241213,000000,52.55,52.55,52.4715,52.485,28696,0
+STPZ.US,D,20241216,000000,52.495,52.5,52.445,52.445,18138,0
+STPZ.US,D,20241217,000000,52.4399,52.4417,52.41,52.415,27621,0
+STPZ.US,D,20241218,000000,52.47,52.49,52.225,52.225,26747,0
+STPZ.US,D,20241219,000000,52.275,52.295,52.1248,52.19,28600,0
+STPZ.US,D,20241220,000000,52.28,52.295,52.244,52.2501,43039,0
+STPZ.US,D,20241223,000000,52.24,52.24,52.21,52.225,66161,0
+STPZ.US,D,20241224,000000,52.225,52.2688,52.215,52.265,24768,0
+STPZ.US,D,20241226,000000,52.235,52.295,52.22,52.275,27960,0
+STPZ.US,D,20241227,000000,52.29,52.2982,52.24,52.24,41276,0
+STPZ.US,D,20241230,000000,52.35,52.375,52.32,52.3499,55567,0
+STPZ.US,D,20241231,000000,52.335,52.35,52.28,52.2992,36318,0
+STPZ.US,D,20250102,000000,52.3601,52.38,52.325,52.345,166482,0
+STPZ.US,D,20250103,000000,52.38,52.4539,52.29,52.29,32593,0
+STPZ.US,D,20250106,000000,52.29,52.33,52.28,52.31,81512,0
+STPZ.US,D,20250107,000000,52.33,52.335,52.29,52.31,22337,0
+STPZ.US,D,20250108,000000,52.36,52.4,52.35,52.395,24981,0
+STPZ.US,D,20250110,000000,52.37,52.3856,52.29,52.305,123998,0
+STPZ.US,D,20250113,000000,52.3345,52.36,52.31,52.339,112907,0
+STPZ.US,D,20250114,000000,52.3803,52.4,52.36,52.395,266259,0
+STPZ.US,D,20250115,000000,52.55,52.58,52.535,52.58,27225,0
+STPZ.US,D,20250116,000000,52.575,52.67,52.56,52.635,21477,0
+STPZ.US,D,20250117,000000,52.64,52.65,52.615,52.63,29745,0
+STPZ.US,D,20250121,000000,52.59,52.61,52.555,52.57,36030,0
+STPZ.US,D,20250122,000000,52.58,52.6,52.49,52.545,319916,0
+STPZ.US,D,20250123,000000,52.515,52.61,52.5,52.61,28119,0
+STPZ.US,D,20250124,000000,52.595,52.65,52.58,52.635,28012,0
+STPZ.US,D,20250127,000000,52.7305,52.75,52.695,52.725,11304,0
+STPZ.US,D,20250128,000000,52.7301,52.77,52.705,52.76,14925,0
+STPZ.US,D,20250129,000000,52.77,52.78,52.665,52.735,27574,0
+STPZ.US,D,20250130,000000,52.7803,52.79,52.74,52.765,27116,0
+STPZ.US,D,20250131,000000,52.8,52.83,52.765,52.83,17953,0
+STPZ.US,D,20250203,000000,52.83,53.025,52.21,52.895,56884,0
+STPZ.US,D,20250204,000000,52.81,52.95,52.8,52.95,129219,0
+STPZ.US,D,20250205,000000,52.98,53.025,52.97,52.99,25820,0
+STPZ.US,D,20250206,000000,52.98,52.985,52.92,52.92,243440,0
+STPZ.US,D,20250207,000000,52.89,52.9189,52.85,52.875,20646,0
+STPZ.US,D,20250210,000000,52.955,52.96,52.915,52.93,86332,0
+STPZ.US,D,20250211,000000,52.96,52.96,52.92,52.94,58003,0
+STPZ.US,D,20250212,000000,52.91,52.91,52.83,52.83,41731,0
+STPZ.US,D,20250213,000000,52.915,52.955,52.915,52.935,61167,0
+STPZ.US,D,20250214,000000,53.025,53.04,53.0005,53.005,18939,0
+STPZ.US,D,20250218,000000,52.97,52.99,52.955,52.955,23974,0
+STPZ.US,D,20250219,000000,53,53.04,52.9965,53.035,16509,0
+STPZ.US,D,20250220,000000,53.075,53.1,53.07,53.09,31343,0
+STPZ.US,D,20250221,000000,53.1,53.155,53.08,53.13,16269,0
+STPZ.US,D,20250224,000000,53.12,53.185,53.12,53.185,30080,0
+STPZ.US,D,20250225,000000,53.29,53.3,53.265,53.27,27252,0
+STPZ.US,D,20250226,000000,53.27,53.31,53.255,53.295,25924,0
+STPZ.US,D,20250227,000000,53.29,53.36,53.29,53.36,52241,0
+STPZ.US,D,20250228,000000,53.43,53.54,53.43,53.54,70678,0
+STPZ.US,D,20250303,000000,53.435,53.59,53.435,53.59,38327,0
+STPZ.US,D,20250304,000000,53.66,53.685,53.525,53.559,50910,0
+STPZ.US,D,20250305,000000,53.53,53.54,53.39,53.3906,27669,0
+STPZ.US,D,20250306,000000,53.38,53.44,53.2944,53.36,24642,0
+STPZ.US,D,20250307,000000,53.46,53.49,53.345,53.38,145504,0
+STPZ.US,D,20250310,000000,53.485,53.54,53.46,53.512,44633,0
+STPZ.US,D,20250311,000000,53.535,53.592,53.47,53.495,94968,0
+STPZ.US,D,20250312,000000,53.45,53.515,53.44,53.47,71690,0
+STPZ.US,D,20250313,000000,53.44,53.5637,53.43,53.49,99688,0
+STPZ.US,D,20250314,000000,53.48,53.48,53.4034,53.41,18155,0
+STPZ.US,D,20250317,000000,53.4,53.45,53.3801,53.385,26551,0
+STPZ.US,D,20250318,000000,53.41,53.445,53.4,53.425,119969,0
+STPZ.US,D,20250319,000000,53.39,53.57,53.3749,53.565,76929,0
+STPZ.US,D,20250320,000000,53.64,53.64,53.59,53.63,161673,0
+STPZ.US,D,20250321,000000,53.705,53.71,53.64,53.64,221974,0
+STPZ.US,D,20250324,000000,53.64,53.65,53.5881,53.605,50523,0
+STPZ.US,D,20250325,000000,53.63,53.6785,53.61,53.675,12591,0
+STPZ.US,D,20250326,000000,53.665,53.7,53.655,53.68,57758,0
+STPZ.US,D,20250327,000000,53.75,53.81,53.75,53.81,59089,0
+STPZ.US,D,20250328,000000,53.89,53.97,53.87,53.96,84749,0
+STPZ.US,D,20250331,000000,54.05,54.0808,54,54.02,416138,0
+STPZ.US,D,20250401,000000,53.69,53.75,53.66,53.68,46024,0
+STPZ.US,D,20250402,000000,53.7499,53.76,53.59,53.63,117652,0
+STPZ.US,D,20250403,000000,53.99,54.1033,53.96,53.98,122090,0
+STPZ.US,D,20250404,000000,54.045,54.0699,53.78,53.85,87916,0
+STPZ.US,D,20250407,000000,53.78,53.81,53.53,53.54,97323,0
+STPZ.US,D,20250408,000000,53.63,53.8,53.61,53.8,283831,0
+STPZ.US,D,20250409,000000,53.48,53.7594,53.42,53.55,127709,0
+STPZ.US,D,20250410,000000,53.62,53.64,53.38,53.39,155671,0
+STPZ.US,D,20250411,000000,53.13,53.38,52.98,53.38,181712,0
+STPZ.US,D,20250414,000000,53.51,53.54,53.43,53.48,107527,0
+STPZ.US,D,20250415,000000,53.51,53.55,53.453,53.4546,34605,0
+STPZ.US,D,20250416,000000,53.52,53.5483,53.5,53.54,112122,0
+STPZ.US,D,20250417,000000,53.65,53.7,53.6499,53.66,57639,0
+STPZ.US,D,20250421,000000,53.73,53.78,53.6009,53.62,48309,0
+STPZ.US,D,20250422,000000,53.669,53.72,53.66,53.695,47037,0
+STPZ.US,D,20250423,000000,53.8034,53.81,53.6563,53.7095,23521,0
+STPZ.US,D,20250424,000000,53.81,53.88,53.785,53.88,13583,0
+STPZ.US,D,20250425,000000,53.9,53.925,53.89,53.92,18121,0
+STPZ.US,D,20250428,000000,53.99,54.06,53.96,54.05,16700,0
+STPZ.US,D,20250429,000000,54.0501,54.1,54.02,54.07,43422,0
+STPZ.US,D,20250430,000000,54.12,54.27,54.09,54.27,34843,0
+STPZ.US,D,20250501,000000,53.93,53.94,53.76,53.82,40597,0
+STPZ.US,D,20250502,000000,53.72,53.73,53.5608,53.58,113915,0
+STPZ.US,D,20250505,000000,53.57,53.6445,53.51,53.58,69554,0
+STPZ.US,D,20250506,000000,53.64,53.68,53.62,53.67,37628,0
+STPZ.US,D,20250507,000000,53.68,53.73,53.67,53.67,38660,0
+STPZ.US,D,20250508,000000,53.69,53.71,53.59,53.62,40681,0
+STPZ.US,D,20250509,000000,53.68,53.7299,53.62,53.66,153880,0
+STPZ.US,D,20250512,000000,53.3986,53.42,53.28,53.28,34335,0
+STPZ.US,D,20250513,000000,53.34,53.36,53.295,53.33,31603,0
+STPZ.US,D,20250514,000000,53.38,53.38,53.33,53.38,19707,0
+STPZ.US,D,20250515,000000,53.4,53.4666,53.4,53.46,24490,0
+STPZ.US,D,20250516,000000,53.5,53.52,53.48,53.49,24114,0
+STPZ.US,D,20250519,000000,53.45,53.53,53.45,53.52,29111,0
+STPZ.US,D,20250520,000000,53.505,53.5499,53.4999,53.545,20922,0
+STPZ.US,D,20250521,000000,53.5152,53.52,53.451,53.48,124502,0
+STPZ.US,D,20250522,000000,53.48,53.535,53.45,53.525,29954,0
+STPZ.US,D,20250523,000000,53.573,53.6,53.5,53.59,52768,0
+STPZ.US,D,20250527,000000,53.56,53.6,53.56,53.597,15123,0
+STPZ.US,D,20250528,000000,53.56,53.57,53.5206,53.53,40248,0
+STPZ.US,D,20250529,000000,53.51,53.59,53.51,53.58,183511,0
+STPZ.US,D,20250530,000000,53.6299,53.69,53.6,53.65,139815,0
+STPZ.US,D,20250602,000000,53.5,53.51,53.44,53.465,39149,0
+STPZ.US,D,20250603,000000,53.4802,53.49,53.4,53.415,52435,0
+STPZ.US,D,20250604,000000,53.45,53.5,53.45,53.46,199189,0
+STPZ.US,D,20250605,000000,53.4954,53.5,53.3754,53.4,38896,0
+STPZ.US,D,20250606,000000,53.31,53.32,53.2515,53.27,30157,0
+STPZ.US,D,20250609,000000,53.3095,53.34,53.28,53.305,15566,0
+STPZ.US,D,20250610,000000,53.3352,53.3352,53.28,53.289,16081,0
+STPZ.US,D,20250611,000000,53.305,53.3305,53.255,53.32,49674,0
+STPZ.US,D,20250612,000000,53.39,53.39,53.3601,53.365,21029,0
+STPZ.US,D,20250613,000000,53.37,53.41,53.33,53.38,38087,0
+STPZ.US,D,20250616,000000,53.36,53.42,53.36,53.38,31645,0
+STPZ.US,D,20250617,000000,53.39,53.4865,53.3705,53.48,15858,0
+STPZ.US,D,20250618,000000,53.53,53.54,53.495,53.53,22866,0
+STPZ.US,D,20250620,000000,53.535,53.615,53.51,53.61,27086,0
+STPZ.US,D,20250623,000000,53.66,53.76,53.64,53.655,26219,0
+STPZ.US,D,20250624,000000,53.595,53.66,53.58,53.64,11594,0
+STPZ.US,D,20250625,000000,53.6435,53.6895,53.63,53.68,11884,0
+STPZ.US,D,20250626,000000,53.7446,53.79,53.72,53.79,24289,0
+STPZ.US,D,20250627,000000,53.7435,53.79,53.7435,53.75,13395,0
+STPZ.US,D,20250630,000000,53.81,53.84,53.79,53.81,18890,0
+STPZ.US,D,20250701,000000,53.62,53.639,53.57,53.5851,19555,0
+STPZ.US,D,20250702,000000,53.6001,53.6254,53.57,53.57,122474,0
+STPZ.US,D,20250703,000000,53.5608,53.6136,53.5433,53.57,28595,0
+STPZ.US,D,20250707,000000,53.5604,53.61,53.55,53.61,102289,0
+STPZ.US,D,20250708,000000,53.5849,53.6082,53.57,53.57,14016,0
+STPZ.US,D,20250709,000000,53.61,53.66,53.6033,53.655,24281,0
+STPZ.US,D,20250710,000000,53.6301,53.67,53.63,53.655,20946,0
+STPZ.US,D,20250711,000000,53.67,53.6906,53.65,53.6906,25367,0
+STPZ.US,D,20250714,000000,53.725,53.74,53.695,53.72,132149,0
+STPZ.US,D,20250715,000000,53.73,53.76,53.65,53.67,147052,0
+STPZ.US,D,20250716,000000,53.69,53.82,53.67,53.805,73128,0
+STPZ.US,D,20250717,000000,53.85,53.85,53.815,53.83,14717,0
+STPZ.US,D,20250718,000000,53.93,53.94,53.8795,53.88,13686,0
+STPZ.US,D,20250721,000000,53.93,53.9639,53.93,53.95,21262,0
+STPZ.US,D,20250722,000000,53.9401,53.9799,53.93,53.958,32054,0
+STPZ.US,D,20250723,000000,53.885,53.89,53.8,53.805,20334,0
+STPZ.US,D,20250724,000000,53.78,53.82,53.77,53.82,16501,0
+STPZ.US,D,20250725,000000,53.8306,53.8306,53.81,53.83,18536,0
+STPZ.US,D,20250728,000000,53.8165,53.8301,53.8,53.82,17670,0
+STPZ.US,D,20250729,000000,53.8725,53.95,53.86,53.9491,46278,0
+STPZ.US,D,20250730,000000,53.91,53.98,53.8508,53.8597,19963,0
+STPZ.US,D,20250731,000000,53.855,53.8845,53.78,53.81,9559,0
+STPZ.US,D,20250801,000000,53.87,53.92,53.821,53.919,14718,0
+STPZ.US,D,20250804,000000,53.9237,54.01,53.9237,53.98,23562,0
+STPZ.US,D,20250805,000000,53.965,54.0467,53.94,53.945,35945,0
+STPZ.US,D,20250806,000000,53.941,53.98,53.92,53.941,38016,0
+STPZ.US,D,20250807,000000,53.95,53.97,53.9301,53.9693,12603,0
+STPZ.US,D,20250808,000000,53.95,53.985,53.915,53.9701,14987,0
+STPZ.US,D,20250811,000000,53.98,54.01,53.96,53.99,24361,0
+STPZ.US,D,20250812,000000,53.92,53.9899,53.92,53.965,13712,0
+STPZ.US,D,20250813,000000,54.0555,54.09,54.05,54.06,17468,0
+STPZ.US,D,20250814,000000,54.03,54.035,54,54.01,13179,0
+STPZ.US,D,20250815,000000,54.025,54.0288,53.95,53.97,21792,0
+STPZ.US,D,20250818,000000,53.9673,53.97,53.93,53.955,133871,0
+STPZ.US,D,20250819,000000,53.993,54,53.96,53.985,31414,0
+STPZ.US,D,20250820,000000,53.99,54.045,53.99,54.03,14860,0
+STPZ.US,D,20250821,000000,54.01,54.04,53.9806,54.04,41078,0
+STPZ.US,D,20250822,000000,54.0423,54.265,54.04,54.25,209779,0
+STPZ.US,D,20250825,000000,54.23,54.248,54.215,54.23,25145,0
+STPZ.US,D,20250826,000000,54.27,54.3448,54.26,54.3448,11710,0
+STPZ.US,D,20250827,000000,54.3843,54.47,54.37,54.4548,8847,0
+STPZ.US,D,20250828,000000,54.45,54.45,54.42,54.447,15090,0
+STPZ.US,D,20250829,000000,54.47,54.48,54.46,54.4799,8291,0
+STPZ.US,D,20250902,000000,54.195,54.205,54.19,54.1951,82073,0
+STPZ.US,D,20250903,000000,54.18,54.2559,54.18,54.21,56210,0
+STPZ.US,D,20250904,000000,54.22,54.25,54.22,54.24,76046,0
+STPZ.US,D,20250905,000000,54.32,54.34,54.3,54.33,51959,0
+STPZ.US,D,20250908,000000,54.3691,54.37,54.3201,54.3475,61255,0
+STPZ.US,D,20250909,000000,54.3612,54.3612,54.3,54.3,32132,0
+STPZ.US,D,20250910,000000,54.32,54.44,54.3,54.44,247442,0
+STPZ.US,D,20250911,000000,54.3336,54.3488,54.28,54.29,17238,0
+STPZ.US,D,20250912,000000,54.27,54.33,54.26,54.33,44109,0
+STPZ.US,D,20250915,000000,54.3,54.318,54.27,54.29,28907,0
+STPZ.US,D,20250916,000000,54.34,54.35,54.32,54.32,65851,0
+STPZ.US,D,20250917,000000,54.33,54.42,54.2801,54.31,42199,0
+STPZ.US,D,20250918,000000,54.27,54.31,54.21,54.21,38781,0
+STPZ.US,D,20250919,000000,54.26,54.27,54.2294,54.257,21343,0
+STPZ.US,D,20250922,000000,54.235,54.2361,54.17,54.17,27172,0
+STPZ.US,D,20250923,000000,54.205,54.2569,54.205,54.2537,26488,0
+STPZ.US,D,20250924,000000,54.24,54.24,54.19,54.19,23682,0
+STPZ.US,D,20250925,000000,54.155,54.155,54.11,54.13,9326,0
+STPZ.US,D,20250926,000000,54.14,54.18,54.14,54.18,91638,0
+STPZ.US,D,20250929,000000,54.16,54.18,54.15,54.16,47877,0
+STPZ.US,D,20250930,000000,54.1797,54.2,54.17,54.1781,12649,0
+STPZ.US,D,20251001,000000,54.14,54.15,54.1,54.125,17215,0
+STPZ.US,D,20251002,000000,54.0953,54.115,54.0901,54.1,13856,0
+STPZ.US,D,20251003,000000,54.1,54.1199,54.049,54.05,95934,0
+STPZ.US,D,20251006,000000,54.07,54.07,54.05,54.07,16812,0
+STPZ.US,D,20251007,000000,54.0701,54.13,54.05,54.13,24908,0
+STPZ.US,D,20251008,000000,54.14,54.15,54.1105,54.115,12163,0
+STPZ.US,D,20251009,000000,54.12,54.1284,54.087,54.11,30988,0
+STPZ.US,D,20251010,000000,54.13,54.19,54.115,54.1649,42763,0
+STPZ.US,D,20251013,000000,54.1872,54.245,54.17,54.17,4133,0
+STPZ.US,D,20251014,000000,54.2,54.24,54.1841,54.2197,11001,0
+STPZ.US,D,20251015,000000,54.23,54.2437,54.17,54.1874,28566,0
+STPZ.US,D,20251016,000000,54.19,54.27,54.19,54.27,30859,0
+STPZ.US,D,20251017,000000,54.26,54.26,54.21,54.2149,36945,0
+STPZ.US,D,20251020,000000,54.2026,54.23,54.2,54.2175,67630,0
+STPZ.US,D,20251021,000000,54.28,54.29,54.2672,54.28,14500,0
+STPZ.US,D,20251022,000000,54.2796,54.3258,54.27,54.3249,27906,0
+STPZ.US,D,20251023,000000,54.32,54.33,54.268,54.28,23960,0
+STPZ.US,D,20251024,000000,54.22,54.27,54.22,54.25,117638,0
+STPZ.US,D,20251027,000000,54.21,54.23,54.195,54.195,28385,0
+STPZ.US,D,20251028,000000,54.1693,54.1956,54.16,54.16,10768,0
+STPZ.US,D,20251029,000000,54.15,54.18,53.98,53.98,198716,0
+STPZ.US,D,20251030,000000,53.965,54.0096,53.965,53.998,28957,0
+STPZ.US,D,20251031,000000,54.04,54.07,54.0364,54.07,12896,0
+STPZ.US,D,20251103,000000,53.8703,53.9,53.86,53.885,17018,0
+STPZ.US,D,20251104,000000,53.9,53.92,53.88,53.915,22557,0
+STPZ.US,D,20251105,000000,53.8799,53.89,53.79,53.808,17439,0
+STPZ.US,D,20251106,000000,53.865,53.88,53.85,53.88,18251,0
+STPZ.US,D,20251107,000000,53.8438,53.9,53.84,53.895,14048,0
+STPZ.US,D,20251110,000000,53.89,53.89,53.86,53.875,61453,0
+STPZ.US,D,20251111,000000,53.8611,53.9999,53.8611,53.955,16173,0
+STPZ.US,D,20251112,000000,53.935,53.94,53.8,53.8,98525,0
+STPZ.US,D,20251113,000000,53.88,53.901,53.86,53.86,80245,0
+STPZ.US,D,20251114,000000,53.94,53.94,53.86,53.8747,31694,0
+STPZ.US,D,20251117,000000,53.88,53.89,53.855,53.86,29881,0
+STPZ.US,D,20251118,000000,53.91,53.9183,53.8535,53.91,116204,0
+STPZ.US,D,20251119,000000,53.905,53.91,53.85,53.865,28638,0
+STPZ.US,D,20251120,000000,53.9065,53.93,53.88,53.895,12469,0
+STPZ.US,D,20251121,000000,53.96,53.965,53.92,53.93,26573,0
+STPZ.US,D,20251124,000000,53.95,53.98,53.935,53.98,19056,0
+STPZ.US,D,20251125,000000,53.92,54,53.92,54,38276,0
+STPZ.US,D,20251126,000000,53.99,54.03,53.96,54.03,45626,0
+STPZ.US,D,20251128,000000,54.0267,54.03,54.01,54.01,9902,0
+STPZ.US,D,20251201,000000,53.7931,53.81,53.7645,53.777,35877,0
+STPZ.US,D,20251202,000000,53.7805,53.8154,53.76,53.78,16205,0
+STPZ.US,D,20251203,000000,53.82,53.85,53.8,53.84,40768,0
+STPZ.US,D,20251204,000000,53.8052,53.83,53.8,53.83,8367,0
+STPZ.US,D,20251205,000000,53.84,53.84,53.7926,53.797,80216,0
+STPZ.US,D,20251208,000000,53.755,53.79,53.72,53.74,17367,0
+STPZ.US,D,20251209,000000,53.73,53.735,53.66,53.67,21362,0
+STPZ.US,D,20251210,000000,53.64,53.79,53.64,53.79,28741,0
+STPZ.US,D,20251211,000000,53.8045,53.81,53.77,53.78,22771,0
+STPZ.US,D,20251212,000000,53.73,53.7668,53.73,53.74,12850,0
+STPZ.US,D,20251215,000000,53.8,53.8,53.73,53.73,18928,0
+STPZ.US,D,20251216,000000,53.73,53.75,53.715,53.72,31351,0
+STPZ.US,D,20251217,000000,53.72,53.77,53.7102,53.77,17638,0
+STPZ.US,D,20251218,000000,53.76,53.8,53.71,53.7999,16574,0
+STPZ.US,D,20251219,000000,53.78,53.79,53.75,53.77,45828,0
+STPZ.US,D,20251222,000000,53.76,53.76,53.7201,53.75,18545,0
+STPZ.US,D,20251223,000000,53.67,53.73,53.67,53.72,21582,0
+STPZ.US,D,20251224,000000,53.74,53.76,53.7399,53.76,7982,0
+STPZ.US,D,20251226,000000,53.79,53.8098,53.78,53.79,17943,0
+STPZ.US,D,20251229,000000,53.81,53.84,53.79,53.84,76498,0
+STPZ.US,D,20251230,000000,53.82,53.86,53.82,53.85,56005,0
+STPZ.US,D,20251231,000000,53.625,53.7,53.595,53.66,22800,0
+STPZ.US,D,20260102,000000,53.65,53.65,53.61,53.615,23101,0
+STPZ.US,D,20260105,000000,53.665,53.7,53.655,53.695,29791,0
+STPZ.US,D,20260106,000000,53.71,53.73,53.685,53.73,33279,0
+STPZ.US,D,20260107,000000,53.75,53.75,53.71,53.735,91807,0
+STPZ.US,D,20260108,000000,53.712,53.7238,53.695,53.695,11097,0
+STPZ.US,D,20260109,000000,53.7,53.72,53.6801,53.687,20938,0
+STPZ.US,D,20260112,000000,53.7,53.73,53.7,53.72,25753,0
+STPZ.US,D,20260113,000000,53.73,53.75,53.72,53.74,39917,0
+STPZ.US,D,20260114,000000,53.77,53.8,53.75,53.75,44807,0
+STPZ.US,D,20260115,000000,53.72,53.73,53.675,53.675,45068,0
+STPZ.US,D,20260116,000000,53.7,53.701,53.6305,53.6401,30117,0
+STPZ.US,D,20260120,000000,53.62,53.6435,53.6,53.62,22390,0
+STPZ.US,D,20260121,000000,53.65,53.71,53.64,53.67,39010,0
+STPZ.US,D,20260122,000000,53.66,53.68,53.64,53.66,10304,0
+STPZ.US,D,20260123,000000,53.65,53.72,53.65,53.705,54044,0
+STPZ.US,D,20260126,000000,53.71,53.75,53.71,53.75,33388,0
+STPZ.US,D,20260127,000000,53.76,53.805,53.73,53.79,26398,0
+STPZ.US,D,20260128,000000,53.81,53.86,53.78,53.8348,32509,0
+STPZ.US,D,20260129,000000,53.905,53.96,53.88,53.89,67657,0
+STPZ.US,D,20260130,000000,53.92,53.96,53.9,53.96,40911,0
+STPZ.US,D,20260202,000000,53.89,53.89,53.82,53.845,8762,0
+STPZ.US,D,20260203,000000,53.85,53.8875,53.85,53.875,21331,0
+STPZ.US,D,20260204,000000,53.83,53.869,53.8226,53.85,14348,0
+STPZ.US,D,20260205,000000,53.9,53.91,53.8604,53.91,74334,0
+STPZ.US,D,20260206,000000,53.9,53.91,53.8805,53.905,10353,0
+STPZ.US,D,20260209,000000,53.925,53.9592,53.91,53.945,14418,0
+STPZ.US,D,20260210,000000,53.99,53.99,53.94,53.955,20547,0
+STPZ.US,D,20260211,000000,53.9259,53.96,53.9008,53.905,17909,0
+STPZ.US,D,20260212,000000,53.9367,53.98,53.9,53.9779,20109,0
+STPZ.US,D,20260213,000000,54.005,54.01,53.97,54.0028,15447,0
+STPZ.US,D,20260217,000000,53.96,53.97,53.92,53.9246,28860,0
+STPZ.US,D,20260218,000000,53.94,53.9464,53.9301,53.935,17012,0
diff --git a/daily/us/nyse etfs/2/strv.us.txt b/daily/us/nyse etfs/2/strv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2d5dd6cd4916439c6e44f6c9e41d110ca954567
--- /dev/null
+++ b/daily/us/nyse etfs/2/strv.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRV.US,D,20220916,000000,24.55,24.6339,24.41,24.6339,4565,0
+STRV.US,D,20220919,000000,24.55,24.79,24.5,24.771,34141,0
+STRV.US,D,20220920,000000,24.74,24.74,24.35,24.51,150291,0
+STRV.US,D,20220921,000000,24.78,24.98,24.1,24.11,970062,0
+STRV.US,D,20220922,000000,24,24.16,23.82,23.89,233388,0
+STRV.US,D,20220923,000000,23.69,23.69,23.18,23.49,123969,0
+STRV.US,D,20220926,000000,23.64,23.64,23.16,23.24,89194,0
+STRV.US,D,20220927,000000,23.6,23.61,23.0354,23.21,49375,0
+STRV.US,D,20220928,000000,23.36,23.75,23.165,23.66,154506,0
+STRV.US,D,20220929,000000,23.28,23.3701,22.9301,23.15,85253,0
+STRV.US,D,20220930,000000,23.32,23.35,22.79,22.8,81673,0
+STRV.US,D,20221003,000000,23.2,23.495,22.98,23.398,86255,0
+STRV.US,D,20221004,000000,23.94,24.13,23.73,24.13,86904,0
+STRV.US,D,20221005,000000,24.13,24.21,23.69,24.0516,95847,0
+STRV.US,D,20221006,000000,24.17,24.17,23.83,23.8599,85977,0
+STRV.US,D,20221007,000000,23.53,23.61,23.05,23.16,53843,0
+STRV.US,D,20221010,000000,23.33,23.33,22.82,22.99,40686,0
+STRV.US,D,20221011,000000,22.97,23.135,22.68,22.81,97822,0
+STRV.US,D,20221012,000000,22.96,22.96,22.69,22.758,66641,0
+STRV.US,D,20221013,000000,22.46,23.4199,22.215,23.3339,125483,0
+STRV.US,D,20221014,000000,23.6,23.6,22.73,22.74,176140,0
+STRV.US,D,20221017,000000,23.33,23.44,23.22,23.39,73627,0
+STRV.US,D,20221018,000000,23.95,23.9999,23.44,23.6011,66239,0
+STRV.US,D,20221019,000000,23.62,23.67,23.32,23.48,40249,0
+STRV.US,D,20221020,000000,23.53,23.7499,23.27,23.32,106684,0
+STRV.US,D,20221021,000000,23.38,23.9,23.23,23.86,92090,0
+STRV.US,D,20221024,000000,24.03,24.18,23.76,24.13,81271,0
+STRV.US,D,20221025,000000,24.3,24.55,24.11,24.5114,47057,0
+STRV.US,D,20221026,000000,24.47,24.7,24.31,24.3404,232638,0
+STRV.US,D,20221027,000000,24.52,24.52,24.1784,24.19,67034,0
+STRV.US,D,20221028,000000,24.29,24.795,24.22,24.7616,71921,0
+STRV.US,D,20221031,000000,24.58,24.74,24.54,24.595,115691,0
+STRV.US,D,20221101,000000,24.91,24.91,24.42,24.5,80799,0
+STRV.US,D,20221102,000000,24.57,24.72,23.86,23.86,210152,0
+STRV.US,D,20221103,000000,23.67,23.78,23.47,23.6201,74947,0
+STRV.US,D,20221104,000000,24.08,24.08,23.54,23.8841,68660,0
+STRV.US,D,20221107,000000,24.03,24.18,23.88,24.1246,138817,0
+STRV.US,D,20221108,000000,24.3,24.477,24.065,24.275,64506,0
+STRV.US,D,20221109,000000,24.19,24.19,23.74,23.7607,62811,0
+STRV.US,D,20221110,000000,24.69,25.1,24.57,25.1,79781,0
+STRV.US,D,20221111,000000,25.26,25.4,25.06,25.348,125940,0
+STRV.US,D,20221114,000000,25.32,25.45,25.12,25.12,45975,0
+STRV.US,D,20221115,000000,25.69,25.69,25.21,25.3376,124619,0
+STRV.US,D,20221116,000000,25.36,25.36,25.13,25.3174,105530,0
+STRV.US,D,20221117,000000,24.74,25.11,24.74,25.015,131500,0
+STRV.US,D,20221118,000000,25.35,25.35,25,25.1392,67454,0
+STRV.US,D,20221121,000000,25.15,25.15,24.98,25.05,56265,0
+STRV.US,D,20221122,000000,25.28,25.3804,25.09,25.3804,78719,0
+STRV.US,D,20221123,000000,25.47,25.59,25.37,25.5325,36319,0
+STRV.US,D,20221125,000000,25.58,25.58,25.51,25.5214,5562,0
+STRV.US,D,20221128,000000,25.4,25.4586,25.1,25.1474,109249,0
+STRV.US,D,20221129,000000,25.08,25.21,24.985,25.0886,100955,0
+STRV.US,D,20221130,000000,25.16,25.8498,24.9896,25.8488,93191,0
+STRV.US,D,20221201,000000,26.02,26.03,25.75,25.8916,40372,0
+STRV.US,D,20221202,000000,25.7,25.89,25.5,25.8411,62731,0
+STRV.US,D,20221205,000000,25.85,25.85,25.3,25.3899,124343,0
+STRV.US,D,20221206,000000,25.47,25.47,24.885,25.03,44514,0
+STRV.US,D,20221207,000000,25.05,25.09,24.91,24.9561,15628,0
+STRV.US,D,20221208,000000,25.05,25.2206,25,25.1605,18968,0
+STRV.US,D,20221209,000000,25.14,25.24,24.97,24.9731,71703,0
+STRV.US,D,20221212,000000,25.07,25.3096,25,25.3096,60697,0
+STRV.US,D,20221213,000000,26.1,26.1,25.4,25.5314,89942,0
+STRV.US,D,20221214,000000,25.56,25.7324,25.24,25.4048,40306,0
+STRV.US,D,20221215,000000,25.13,25.13,24.63,24.725,48684,0
+STRV.US,D,20221216,000000,24.59,24.67,24.31,24.4898,60351,0
+STRV.US,D,20221219,000000,24.54,24.54,24.125,24.2316,21315,0
+STRV.US,D,20221220,000000,24.24,24.35,24.13,24.2747,66344,0
+STRV.US,D,20221221,000000,24.48,24.6863,24.4011,24.5988,75056,0
+STRV.US,D,20221222,000000,24.56,24.56,23.92,24.2395,52094,0
+STRV.US,D,20221223,000000,24.24,24.39,24.13,24.3842,30005,0
+STRV.US,D,20221227,000000,24.45,24.45,24.23,24.2957,40381,0
+STRV.US,D,20221228,000000,24.37,24.4,23.99,24.01,91584,0
+STRV.US,D,20221229,000000,24.04,24.385,24.04,24.33,69628,0
+STRV.US,D,20221230,000000,24.27,24.2731,24.05,24.26,77961,0
+STRV.US,D,20230103,000000,24.48,24.48,23.99,24.1646,35342,0
+STRV.US,D,20230104,000000,24.34,24.46,24.15,24.3152,15948,0
+STRV.US,D,20230105,000000,24.26,24.26,24.0475,24.0622,110547,0
+STRV.US,D,20230106,000000,24.28,24.675,24.09,24.5921,22845,0
+STRV.US,D,20230109,000000,24.69,24.95,24.59,24.59,42252,0
+STRV.US,D,20230110,000000,24.52,24.78,24.52,24.78,19161,0
+STRV.US,D,20230111,000000,24.91,25.12,24.85,25.09,243622,0
+STRV.US,D,20230112,000000,25.21,25.27,24.8987,25.24,37696,0
+STRV.US,D,20230113,000000,25.03,25.33,24.97,25.29,25445,0
+STRV.US,D,20230117,000000,25.36,25.4,25.23,25.3,49877,0
+STRV.US,D,20230118,000000,25.4,25.4111,24.86,24.86,53805,0
+STRV.US,D,20230119,000000,24.43,25.64,24.43,24.67,33431,0
+STRV.US,D,20230120,000000,24.76,25.1609,24.7,25.15,36404,0
+STRV.US,D,20230123,000000,25.26,25.58,25.165,25.48,52540,0
+STRV.US,D,20230124,000000,25.42,25.4899,25.3,25.41,23767,0
+STRV.US,D,20230125,000000,25.2,25.45,25.048,25.43,24817,0
+STRV.US,D,20230126,000000,25.67,25.78,25.43,25.78,39573,0
+STRV.US,D,20230127,000000,25.71,25.97,25.68,25.8,23850,0
+STRV.US,D,20230130,000000,25.7,25.76,25.4583,25.4583,26611,0
+STRV.US,D,20230131,000000,25.78,25.82,25.49,25.82,41199,0
+STRV.US,D,20230201,000000,25.81,26.29,25.61,26.14,57368,0
+STRV.US,D,20230202,000000,26.36,26.54,26.28,26.53,55318,0
+STRV.US,D,20230203,000000,26.23,26.52,26.1001,26.2535,24196,0
+STRV.US,D,20230206,000000,26.11,26.3035,25.87,26.3035,50038,0
+STRV.US,D,20230207,000000,26.17,26.4031,25.89,26.02,36428,0
+STRV.US,D,20230208,000000,26.26,26.38,26.105,26.13,49616,0
+STRV.US,D,20230209,000000,26.41,26.41,25.84,25.91,52036,0
+STRV.US,D,20230210,000000,25.86,25.96,25.7755,25.96,32108,0
+STRV.US,D,20230213,000000,25.95,26.25,25.95,26.23,34174,0
+STRV.US,D,20230214,000000,26.2,26.42,26,26.24,30009,0
+STRV.US,D,20230215,000000,26.17,26.36,26.12,26.36,23801,0
+STRV.US,D,20230216,000000,26.13,26.31,26,26,47694,0
+STRV.US,D,20230217,000000,25.93,25.95,25.74,25.95,39262,0
+STRV.US,D,20230221,000000,25.77,25.77,25.4,25.4,68366,0
+STRV.US,D,20230222,000000,25.49,25.52,25.3,25.39,78525,0
+STRV.US,D,20230223,000000,25.5,25.58,25.25,25.52,91712,0
+STRV.US,D,20230224,000000,25.5,25.5,25.0601,25.22,57269,0
+STRV.US,D,20230227,000000,25.72,25.72,25.27,25.31,31969,0
+STRV.US,D,20230228,000000,25.52,25.52,25.26,25.26,28814,0
+STRV.US,D,20230301,000000,25.27,25.27,25.0705,25.122,29229,0
+STRV.US,D,20230302,000000,25.02,25.37,25,25.31,42646,0
+STRV.US,D,20230303,000000,25.48,25.75,25.4197,25.73,67620,0
+STRV.US,D,20230306,000000,25.83,25.94,25.74,25.76,29423,0
+STRV.US,D,20230307,000000,25.78,25.78,25.32,25.3615,43364,0
+STRV.US,D,20230308,000000,25.34,25.46,25.28,25.39,44470,0
+STRV.US,D,20230309,000000,25.48,25.57,24.88,24.9286,95776,0
+STRV.US,D,20230310,000000,24.95,25.02,24.47,24.54,28670,0
+STRV.US,D,20230313,000000,24.28,24.84,24.25,24.5421,38162,0
+STRV.US,D,20230314,000000,24.9,25.0523,24.72,24.96,100076,0
+STRV.US,D,20230315,000000,24.67,24.81,24.455,24.81,46355,0
+STRV.US,D,20230316,000000,24.69,25.27,24.65,25.24,86875,0
+STRV.US,D,20230317,000000,25.15,25.22,24.88,24.9547,31724,0
+STRV.US,D,20230320,000000,25.04,25.1899,24.9519,25.1665,64288,0
+STRV.US,D,20230321,000000,25.45,25.55,25.31,25.5128,33826,0
+STRV.US,D,20230322,000000,25.49,25.7299,25.1,25.1,256268,0
+STRV.US,D,20230323,000000,25.33,25.5499,25.01,25.16,42893,0
+STRV.US,D,20230324,000000,25.1,25.3,24.93,25.26,48175,0
+STRV.US,D,20230327,000000,25.49,25.5,25.345,25.37,125937,0
+STRV.US,D,20230328,000000,25.38,25.38,25.1901,25.2944,37588,0
+STRV.US,D,20230329,000000,25.5,25.6,25.4305,25.57,27869,0
+STRV.US,D,20230330,000000,25.8,25.8,25.63,25.73,62914,0
+STRV.US,D,20230331,000000,25.76,26.11,25.76,26.11,63665,0
+STRV.US,D,20230403,000000,26.11,26.22,26.07,26.21,41680,0
+STRV.US,D,20230404,000000,26.29,26.29,25.99,26.0521,38526,0
+STRV.US,D,20230405,000000,26.07,26.07,25.8971,25.95,158656,0
+STRV.US,D,20230406,000000,25.96,26.09,25.86,26.08,107613,0
+STRV.US,D,20230410,000000,25.98,26.09,25.89,26.079,55635,0
+STRV.US,D,20230411,000000,26.12,26.2,26.08,26.11,239360,0
+STRV.US,D,20230412,000000,26.22,26.2842,25.97,25.9726,44846,0
+STRV.US,D,20230413,000000,26.14,26.38,26.0923,26.3455,29262,0
+STRV.US,D,20230414,000000,26.35,26.4492,26.14,26.2858,66003,0
+STRV.US,D,20230417,000000,26.32,26.3999,26.22,26.3999,35519,0
+STRV.US,D,20230418,000000,26.54,26.54,26.338,26.4206,32788,0
+STRV.US,D,20230419,000000,26.32,26.44,26.29,26.3961,53978,0
+STRV.US,D,20230420,000000,26.24,26.3672,26.15,26.2376,33440,0
+STRV.US,D,20230421,000000,26.33,26.33,26.14,26.27,27415,0
+STRV.US,D,20230424,000000,26.23,26.3167,26.19,26.31,152746,0
+STRV.US,D,20230425,000000,26.22,26.22,25.87,25.8725,69051,0
+STRV.US,D,20230426,000000,25.98,25.986,25.73,25.78,54463,0
+STRV.US,D,20230427,000000,25.97,26.2883,25.93,26.27,25176,0
+STRV.US,D,20230428,000000,26.16,26.465,26.16,26.4647,204875,0
+STRV.US,D,20230501,000000,26.42,26.56,26.42,26.46,54435,0
+STRV.US,D,20230502,000000,26.47,26.47,26,26.17,74196,0
+STRV.US,D,20230503,000000,26.23,26.3499,25.99,26,57876,0
+STRV.US,D,20230504,000000,25.97,25.97,25.75,25.79,156092,0
+STRV.US,D,20230505,000000,26.02,26.35,26.02,26.28,83965,0
+STRV.US,D,20230508,000000,26.36,26.36,26.24,26.3128,27349,0
+STRV.US,D,20230509,000000,26.26,26.27,26.1928,26.2111,59734,0
+STRV.US,D,20230510,000000,26.35,26.425,26.1495,26.35,60944,0
+STRV.US,D,20230511,000000,26.35,26.35,26.17,26.31,43228,0
+STRV.US,D,20230512,000000,26.4,26.4,26.12,26.26,13924,0
+STRV.US,D,20230515,000000,26.25,26.36,26.184,26.34,73976,0
+STRV.US,D,20230516,000000,26.32,26.32,26.18,26.18,39146,0
+STRV.US,D,20230517,000000,26.34,26.528,26.2156,26.49,29098,0
+STRV.US,D,20230518,000000,26.49,26.765,26.4736,26.7568,40094,0
+STRV.US,D,20230519,000000,26.84,26.84,26.6401,26.72,69613,0
+STRV.US,D,20230522,000000,26.75,26.8182,26.71,26.7194,69230,0
+STRV.US,D,20230523,000000,26.57,26.68,26.42,26.43,63325,0
+STRV.US,D,20230524,000000,26.34,26.34,26.18,26.23,48542,0
+STRV.US,D,20230525,000000,26.53,26.53,26.32,26.4613,142182,0
+STRV.US,D,20230526,000000,26.57,26.86,26.5543,26.82,78382,0
+STRV.US,D,20230530,000000,27.01,27.01,26.749,26.85,40980,0
+STRV.US,D,20230531,000000,26.67,26.77,26.6,26.695,117138,0
+STRV.US,D,20230601,000000,26.78,27.025,26.6496,26.96,94629,0
+STRV.US,D,20230602,000000,27.21,27.4,27.12,27.35,734135,0
+STRV.US,D,20230605,000000,27.44,27.455,27.25,27.31,80372,0
+STRV.US,D,20230606,000000,27.34,27.38,27.247,27.36,42593,0
+STRV.US,D,20230607,000000,27.44,27.44,27.2,27.24,57272,0
+STRV.US,D,20230608,000000,27.3,27.43,27.23,27.41,49763,0
+STRV.US,D,20230609,000000,27.53,27.59,27.38,27.45,79052,0
+STRV.US,D,20230612,000000,27.58,27.71,27.48,27.7,78542,0
+STRV.US,D,20230613,000000,27.88,27.93,27.79,27.9,139754,0
+STRV.US,D,20230614,000000,27.97,28.04,27.72,27.92,192888,0
+STRV.US,D,20230615,000000,27.93,28.34,27.8786,28.28,79080,0
+STRV.US,D,20230616,000000,28.4,28.4,28.168,28.19,73418,0
+STRV.US,D,20230620,000000,28.07,28.0986,27.9098,28.05,88342,0
+STRV.US,D,20230621,000000,28.06,28.06,27.855,27.8852,73665,0
+STRV.US,D,20230622,000000,27.89,28,27.81,28,35086,0
+STRV.US,D,20230623,000000,27.84,27.8886,27.74,27.78,67166,0
+STRV.US,D,20230626,000000,27.84,27.84,27.6388,27.65,29431,0
+STRV.US,D,20230627,000000,27.8,28.01,27.72,27.97,129947,0
+STRV.US,D,20230628,000000,27.89,27.98,27.7851,27.9,234816,0
+STRV.US,D,20230629,000000,27.97,28.01,27.8625,28.01,53067,0
+STRV.US,D,20230630,000000,28.25,28.385,28.22,28.34,59018,0
+STRV.US,D,20230703,000000,28.39,28.41,28.3228,28.41,42274,0
+STRV.US,D,20230705,000000,28.33,28.37,28.2473,28.34,87466,0
+STRV.US,D,20230706,000000,28.14,28.14,27.93,28.1,64682,0
+STRV.US,D,20230707,000000,28.09,28.288,28.0263,28.0263,27168,0
+STRV.US,D,20230710,000000,28.06,28.1,27.9701,28.09,52301,0
+STRV.US,D,20230711,000000,28.21,28.32,28.1,28.31,63326,0
+STRV.US,D,20230712,000000,28.5,28.6,28.44,28.52,75142,0
+STRV.US,D,20230713,000000,28.62,28.795,28.62,28.77,35527,0
+STRV.US,D,20230714,000000,28.89,28.89,28.71,28.75,115658,0
+STRV.US,D,20230717,000000,28.81,28.92,28.74,28.87,52147,0
+STRV.US,D,20230718,000000,28.91,29.105,28.825,29.08,65758,0
+STRV.US,D,20230719,000000,29.22,29.22,29.0827,29.14,47341,0
+STRV.US,D,20230720,000000,29.1,29.12,28.88,28.92,91164,0
+STRV.US,D,20230721,000000,29.08,29.08,28.94,28.94,59519,0
+STRV.US,D,20230724,000000,29.03,29.099,28.97,29.06,55688,0
+STRV.US,D,20230725,000000,29.07,29.2056,29.07,29.14,72228,0
+STRV.US,D,20230726,000000,29.09,29.21,29.009,29.13,76699,0
+STRV.US,D,20230727,000000,29.38,29.388,28.88,28.94,74988,0
+STRV.US,D,20230728,000000,29.13,29.27,29.13,29.24,65811,0
+STRV.US,D,20230731,000000,29.32,29.32,29.2,29.31,80770,0
+STRV.US,D,20230801,000000,29.27,29.27,29.16,29.22,116463,0
+STRV.US,D,20230802,000000,29.03,29.03,28.76,28.79,113486,0
+STRV.US,D,20230803,000000,28.67,28.8245,28.61,28.73,45579,0
+STRV.US,D,20230804,000000,28.82,28.97,28.555,28.59,67547,0
+STRV.US,D,20230807,000000,28.73,28.83,28.676,28.83,50626,0
+STRV.US,D,20230808,000000,28.73,28.73,28.46,28.7,80338,0
+STRV.US,D,20230809,000000,28.75,28.75,28.4401,28.5,62955,0
+STRV.US,D,20230810,000000,28.67,28.86,28.43,28.51,49583,0
+STRV.US,D,20230811,000000,28.45,28.54,28.35,28.49,82123,0
+STRV.US,D,20230814,000000,28.46,28.65,28.4252,28.65,40918,0
+STRV.US,D,20230815,000000,28.55,28.5673,28.2799,28.32,58486,0
+STRV.US,D,20230816,000000,28.3,28.38,28.1,28.1,63949,0
+STRV.US,D,20230817,000000,28.18,28.2346,27.86,27.9,55735,0
+STRV.US,D,20230818,000000,27.71,27.8993,27.69,27.87,30382,0
+STRV.US,D,20230821,000000,27.99,28.14,27.84,28.08,56619,0
+STRV.US,D,20230822,000000,28.23,28.23,27.99,28,63747,0
+STRV.US,D,20230823,000000,28.09,28.37,28.09,28.33,64712,0
+STRV.US,D,20230824,000000,28.48,28.48,27.96,27.9719,42364,0
+STRV.US,D,20230825,000000,28.07,28.21,27.835,28.13,70630,0
+STRV.US,D,20230828,000000,28.32,28.33,28.19,28.31,122706,0
+STRV.US,D,20230829,000000,28.32,28.74,28.32,28.73,107097,0
+STRV.US,D,20230830,000000,28.78,28.869,28.72,28.86,62482,0
+STRV.US,D,20230831,000000,28.84,28.97,28.8248,28.85,103954,0
+STRV.US,D,20230901,000000,29.03,29.03,28.7923,28.89,103992,0
+STRV.US,D,20230905,000000,28.88,28.88,28.77,28.78,90576,0
+STRV.US,D,20230906,000000,28.74,28.74,28.445,28.59,188955,0
+STRV.US,D,20230907,000000,28.39,28.526,28.3685,28.51,69572,0
+STRV.US,D,20230908,000000,28.52,28.63,28.485,28.56,47790,0
+STRV.US,D,20230911,000000,28.76,28.76,28.63,28.76,86391,0
+STRV.US,D,20230912,000000,28.67,28.7395,28.555,28.59,30753,0
+STRV.US,D,20230913,000000,28.67,28.69,28.55,28.63,112287,0
+STRV.US,D,20230914,000000,28.82,28.895,28.7411,28.86,90366,0
+STRV.US,D,20230915,000000,28.77,28.77,28.4789,28.51,62266,0
+STRV.US,D,20230918,000000,28.46,28.6,28.46,28.53,58590,0
+STRV.US,D,20230919,000000,28.48,28.49,28.2833,28.47,86075,0
+STRV.US,D,20230920,000000,28.55,28.56,28.18,28.2,100448,0
+STRV.US,D,20230921,000000,28.03,28.03,27.72,27.74,173388,0
+STRV.US,D,20230922,000000,27.82,27.89,27.6671,27.67,50353,0
+STRV.US,D,20230925,000000,27.62,27.775,27.56,27.775,20904,0
+STRV.US,D,20230926,000000,27.61,27.63,27.33,27.38,88693,0
+STRV.US,D,20230927,000000,27.45,27.45,27.0985,27.3,82626,0
+STRV.US,D,20230928,000000,27.29,27.5612,27.28,27.49,24498,0
+STRV.US,D,20230929,000000,27.66,27.6617,27.33,27.4,65937,0
+STRV.US,D,20231002,000000,27.4,27.4632,27.2201,27.41,85647,0
+STRV.US,D,20231003,000000,27.27,27.31,26.94,27.01,89735,0
+STRV.US,D,20231004,000000,27.03,27.26,26.98,27.24,133171,0
+STRV.US,D,20231005,000000,27.22,27.26,27.02,27.22,130564,0
+STRV.US,D,20231006,000000,27.06,27.63,26.99,27.55,47323,0
+STRV.US,D,20231009,000000,27.53,27.76,27.4248,27.74,141396,0
+STRV.US,D,20231010,000000,27.79,28.04,27.7779,27.88,39296,0
+STRV.US,D,20231011,000000,27.97,28.01,27.8019,28,43656,0
+STRV.US,D,20231012,000000,28.05,28.05,27.69,27.8287,46445,0
+STRV.US,D,20231013,000000,27.96,27.98,27.5812,27.69,77106,0
+STRV.US,D,20231016,000000,27.85,28.03,27.83,27.97,66136,0
+STRV.US,D,20231017,000000,27.77,28.08,27.755,27.98,62427,0
+STRV.US,D,20231018,000000,27.87,27.9199,27.52,27.59,86224,0
+STRV.US,D,20231019,000000,27.66,27.7372,27.31,27.36,135183,0
+STRV.US,D,20231020,000000,27.33,27.34,27.01,27.02,73903,0
+STRV.US,D,20231023,000000,26.96,27.2,26.78,26.95,114828,0
+STRV.US,D,20231024,000000,27.13,27.2067,26.9838,27.17,41915,0
+STRV.US,D,20231025,000000,27.08,27.08,26.75,26.78,88623,0
+STRV.US,D,20231026,000000,26.72,26.76,26.4,26.45,150264,0
+STRV.US,D,20231027,000000,26.57,26.57,26.24,26.34,89495,0
+STRV.US,D,20231030,000000,26.53,26.68,26.4405,26.65,151769,0
+STRV.US,D,20231031,000000,26.7,26.83,26.55,26.82,65683,0
+STRV.US,D,20231101,000000,26.85,27.145,26.85,27.11,109990,0
+STRV.US,D,20231102,000000,27.36,27.63,27.36,27.63,59298,0
+STRV.US,D,20231103,000000,27.77,27.965,27.77,27.89,82060,0
+STRV.US,D,20231106,000000,27.9,27.95,27.835,27.95,44054,0
+STRV.US,D,20231107,000000,27.96,28.08,27.92,28.05,140431,0
+STRV.US,D,20231108,000000,28.1,28.115,27.94,28.07,49493,0
+STRV.US,D,20231109,000000,28.12,28.1227,27.82,27.85,42972,0
+STRV.US,D,20231110,000000,28,28.29,27.89,28.29,82871,0
+STRV.US,D,20231113,000000,28.22,28.31,28.14,28.27,726041,0
+STRV.US,D,20231114,000000,28.7,28.88,28.65,28.81,79441,0
+STRV.US,D,20231115,000000,28.92,28.9587,28.8162,28.86,174949,0
+STRV.US,D,20231116,000000,28.83,28.9,28.76,28.9,50641,0
+STRV.US,D,20231117,000000,28.9,28.97,28.8578,28.94,54592,0
+STRV.US,D,20231120,000000,28.93,29.2198,28.91,29.17,133022,0
+STRV.US,D,20231121,000000,29.11,29.13,29.04,29.11,49367,0
+STRV.US,D,20231122,000000,29.19,29.29,29.16,29.2225,64297,0
+STRV.US,D,20231124,000000,29.23,29.25,29.21,29.25,58378,0
+STRV.US,D,20231127,000000,29.21,29.2586,29.16,29.2,45242,0
+STRV.US,D,20231128,000000,29.19,29.32,29.1346,29.24,87432,0
+STRV.US,D,20231129,000000,29.4,29.4341,29.2,29.23,85051,0
+STRV.US,D,20231130,000000,29.3,29.35,29.14,29.34,45627,0
+STRV.US,D,20231201,000000,29.3,29.53,29.2552,29.51,59199,0
+STRV.US,D,20231204,000000,29.31,29.36,29.2,29.35,190444,0
+STRV.US,D,20231205,000000,29.27,29.38,29.24,29.35,75031,0
+STRV.US,D,20231206,000000,29.47,29.47,29.2,29.23,85035,0
+STRV.US,D,20231207,000000,29.38,29.48,29.35,29.46,74621,0
+STRV.US,D,20231208,000000,29.41,29.61,29.38,29.59,73891,0
+STRV.US,D,20231211,000000,29.56,29.71,29.56,29.7,68117,0
+STRV.US,D,20231212,000000,29.68,29.85,29.6181,29.85,79344,0
+STRV.US,D,20231213,000000,29.87,30.25,29.835,30.24,79329,0
+STRV.US,D,20231214,000000,30.34,30.45,30.22,30.33,71594,0
+STRV.US,D,20231215,000000,30.28,30.37,30.24,30.32,67834,0
+STRV.US,D,20231218,000000,30.42,30.52,30.3814,30.48,82991,0
+STRV.US,D,20231219,000000,30.52,30.66,30.52,30.66,235824,0
+STRV.US,D,20231220,000000,30.49,30.6,30.1,30.1,121838,0
+STRV.US,D,20231221,000000,30.32,30.42,30.1787,30.41,56895,0
+STRV.US,D,20231222,000000,30.48,30.56,30.3505,30.47,78867,0
+STRV.US,D,20231226,000000,30.46,30.625,30.46,30.59,53588,0
+STRV.US,D,20231227,000000,30.59,30.6436,30.5553,30.64,71751,0
+STRV.US,D,20231228,000000,30.66,30.71,30.64,30.66,68391,0
+STRV.US,D,20231229,000000,30.65,30.68,30.46,30.57,120470,0
+STRV.US,D,20240102,000000,30.39,30.43,30.239,30.37,154039,0
+STRV.US,D,20240103,000000,30.23,30.26,30.0906,30.12,100691,0
+STRV.US,D,20240104,000000,30.11,30.265,30.03,30.03,58480,0
+STRV.US,D,20240105,000000,30.05,30.2259,30,30.08,128948,0
+STRV.US,D,20240108,000000,30.11,30.2501,30.11,30.245,22183,0
+STRV.US,D,20240109,000000,30.1,30.51,30.1,30.5,89871,0
+STRV.US,D,20240110,000000,30.6,30.7,30.5,30.7,73197,0
+STRV.US,D,20240111,000000,30.72,30.72,30.3895,30.69,51292,0
+STRV.US,D,20240112,000000,30.72,30.78,30.57,30.7,334481,0
+STRV.US,D,20240116,000000,30.61,30.64,30.4289,30.58,117951,0
+STRV.US,D,20240117,000000,30.41,30.43,30.215,30.43,62771,0
+STRV.US,D,20240118,000000,30.49,30.67,30.395,30.65,79743,0
+STRV.US,D,20240119,000000,30.76,31.03,30.68,31.02,92756,0
+STRV.US,D,20240122,000000,31.14,31.2,31.0699,31.11,64550,0
+STRV.US,D,20240123,000000,31.15,31.22,31.06,31.22,83579,0
+STRV.US,D,20240124,000000,31.41,31.4301,31.2,31.26,125082,0
+STRV.US,D,20240125,000000,31.4,31.4,31.215,31.4,105721,0
+STRV.US,D,20240126,000000,31.4,31.445,31.29,31.37,64954,0
+STRV.US,D,20240129,000000,31.37,31.66,31.32,31.66,130686,0
+STRV.US,D,20240130,000000,31.66,31.66,31.51,31.57,149312,0
+STRV.US,D,20240131,000000,31.47,31.47,31,31,88171,0
+STRV.US,D,20240201,000000,31.19,31.47,31.1301,31.47,166517,0
+STRV.US,D,20240202,000000,31.49,31.8901,31.46,31.79,65298,0
+STRV.US,D,20240205,000000,31.84,31.84,31.554,31.68,172980,0
+STRV.US,D,20240206,000000,31.76,31.8,31.6451,31.73,104700,0
+STRV.US,D,20240207,000000,31.92,32.09,31.8679,32.09,55264,0
+STRV.US,D,20240208,000000,32.03,32.1,32.015,32.09,59843,0
+STRV.US,D,20240209,000000,32.12,32.32,32.1,32.32,64009,0
+STRV.US,D,20240212,000000,32.27,32.4099,32.2,32.3,139147,0
+STRV.US,D,20240213,000000,31.87,31.91,31.595,31.82,130440,0
+STRV.US,D,20240214,000000,32.02,32.12,31.83,32.08,180608,0
+STRV.US,D,20240215,000000,32.16,32.37,32.11,32.37,54295,0
+STRV.US,D,20240216,000000,32.31,32.365,32.12,32.18,87989,0
+STRV.US,D,20240220,000000,32.05,32.1,31.82,31.98,112497,0
+STRV.US,D,20240221,000000,31.85,31.99,31.755,31.99,70630,0
+STRV.US,D,20240222,000000,32.4,32.7099,32.3609,32.65,55288,0
+STRV.US,D,20240223,000000,32.76,32.81,32.6,32.6,72131,0
+STRV.US,D,20240226,000000,32.77,32.77,32.56,32.57,132029,0
+STRV.US,D,20240227,000000,32.63,32.64,32.485,32.64,57539,0
+STRV.US,D,20240228,000000,32.57,32.605,32.51,32.59,80786,0
+STRV.US,D,20240229,000000,32.75,32.8,32.565,32.74,56999,0
+STRV.US,D,20240301,000000,32.8,33.06,32.73,33.06,78577,0
+STRV.US,D,20240304,000000,32.96,33.08,32.94,32.97,77855,0
+STRV.US,D,20240305,000000,32.81,32.82,32.4623,32.59,103340,0
+STRV.US,D,20240306,000000,32.88,32.91,32.6978,32.84,101002,0
+STRV.US,D,20240307,000000,33.09,33.16,32.959,33.14,83030,0
+STRV.US,D,20240308,000000,33.16,33.305,32.8699,32.94,39896,0
+STRV.US,D,20240311,000000,32.84,32.92,32.69,32.88,51842,0
+STRV.US,D,20240312,000000,33,33.26,32.8224,33.21,75566,0
+STRV.US,D,20240313,000000,33.23,33.25,33.1,33.23,61609,0
+STRV.US,D,20240314,000000,33.25,33.29,32.9,33.18,127797,0
+STRV.US,D,20240315,000000,32.9,32.98,32.77,32.84,136371,0
+STRV.US,D,20240318,000000,33.15,33.21,33.03,33.08,74946,0
+STRV.US,D,20240319,000000,32.94,33.28,32.93,33.28,53484,0
+STRV.US,D,20240320,000000,33.24,33.6,33.2,33.6,65379,0
+STRV.US,D,20240321,000000,33.73,33.83,33.66,33.66,150380,0
+STRV.US,D,20240322,000000,33.75,33.75,33.57,33.63,76465,0
+STRV.US,D,20240325,000000,33.54,33.5799,33.49,33.52,39885,0
+STRV.US,D,20240326,000000,33.5,33.52,33.3249,33.325,140540,0
+STRV.US,D,20240327,000000,33.53,33.67,33.38,33.67,93780,0
+STRV.US,D,20240328,000000,33.74,33.74,33.585,33.66,60010,0
+STRV.US,D,20240401,000000,33.64,33.75,33.4701,33.57,89511,0
+STRV.US,D,20240402,000000,33.4,33.4,33.17,33.34,104135,0
+STRV.US,D,20240403,000000,33.36,33.47,33.2563,33.37,81212,0
+STRV.US,D,20240404,000000,33.68,33.68,32.95,33.02,102339,0
+STRV.US,D,20240405,000000,33.04,33.44,33.03,33.36,78313,0
+STRV.US,D,20240408,000000,33.42,33.6,33.2911,33.39,101642,0
+STRV.US,D,20240409,000000,33.5,33.5,33.065,33.38,81243,0
+STRV.US,D,20240410,000000,33.01,33.1737,32.9237,33.1,81481,0
+STRV.US,D,20240411,000000,33.18,33.4079,32.94,33.33,82782,0
+STRV.US,D,20240412,000000,33.15,33.15,32.7505,32.9,99874,0
+STRV.US,D,20240415,000000,33.12,33.18,32.37,32.48,142409,0
+STRV.US,D,20240416,000000,32.44,32.53,32.3,32.37,63257,0
+STRV.US,D,20240417,000000,32.58,32.58,32.1,32.21,72339,0
+STRV.US,D,20240418,000000,32.19,32.38,32.05,32.08,71649,0
+STRV.US,D,20240419,000000,32.15,32.15,31.72,31.83,79424,0
+STRV.US,D,20240422,000000,31.92,32.265,31.815,32.14,87153,0
+STRV.US,D,20240423,000000,32.28,32.53,32.23,32.53,50442,0
+STRV.US,D,20240424,000000,32.59,32.64,32.3311,32.56,72017,0
+STRV.US,D,20240425,000000,32.06,32.41,31.98,32.37,46878,0
+STRV.US,D,20240426,000000,32.56,32.77,32.54,32.73,111914,0
+STRV.US,D,20240429,000000,32.83,32.86,32.61,32.84,70141,0
+STRV.US,D,20240430,000000,32.67,32.74,32.26,32.28,47707,0
+STRV.US,D,20240501,000000,32.25,32.6298,32.13,32.17,95430,0
+STRV.US,D,20240502,000000,32.38,32.53,32.195,32.53,82395,0
+STRV.US,D,20240503,000000,32.92,32.98,32.7,32.93,165809,0
+STRV.US,D,20240506,000000,33.05,33.28,33,33.28,54794,0
+STRV.US,D,20240507,000000,33.35,33.35,33.1946,33.26,57085,0
+STRV.US,D,20240508,000000,33.13,33.3,33.13,33.3,86914,0
+STRV.US,D,20240509,000000,33.27,33.46,33.2158,33.46,63258,0
+STRV.US,D,20240510,000000,33.55,33.5684,33.3998,33.51,53397,0
+STRV.US,D,20240513,000000,33.57,33.57,33.39,33.51,66307,0
+STRV.US,D,20240514,000000,33.55,33.6445,33.4399,33.61,41659,0
+STRV.US,D,20240515,000000,33.78,34.05,33.7552,34.05,43428,0
+STRV.US,D,20240516,000000,34.06,34.44,33.97,34.44,52544,0
+STRV.US,D,20240517,000000,34.01,34.14,33.91,34.01,76835,0
+STRV.US,D,20240520,000000,34.05,34.15,34.02,34.1,48001,0
+STRV.US,D,20240521,000000,34.07,34.16,34.0018,34.16,71267,0
+STRV.US,D,20240522,000000,34.19,34.19,33.9103,34.05,88993,0
+STRV.US,D,20240523,000000,34.24,34.25,33.7317,33.8,57052,0
+STRV.US,D,20240524,000000,33.9,34.0742,33.85,34.03,65895,0
+STRV.US,D,20240528,000000,34.08,34.08,33.87,34.04,62944,0
+STRV.US,D,20240529,000000,33.78,33.8799,33.76,33.8,54807,0
+STRV.US,D,20240530,000000,33.72,33.72,33.49,33.57,43661,0
+STRV.US,D,20240531,000000,33.6,33.84,33.2698,33.82,44099,0
+STRV.US,D,20240603,000000,33.96,33.96,33.55,33.87,55334,0
+STRV.US,D,20240604,000000,33.78,33.9538,33.7,33.91,56861,0
+STRV.US,D,20240605,000000,34.05,34.33,33.96,34.33,86372,0
+STRV.US,D,20240606,000000,34.34,34.41,34.2045,34.37,73349,0
+STRV.US,D,20240607,000000,34.27,34.4299,34.19,34.28,70704,0
+STRV.US,D,20240610,000000,34.25,34.4,34.2001,34.39,60468,0
+STRV.US,D,20240611,000000,34.3,34.49,34.17,34.49,95044,0
+STRV.US,D,20240612,000000,34.77,34.955,34.71,34.76,281913,0
+STRV.US,D,20240613,000000,34.86,34.9,34.6555,34.86,59493,0
+STRV.US,D,20240614,000000,34.74,34.86,34.68,34.85,79534,0
+STRV.US,D,20240617,000000,34.82,35.23,34.7997,35.13,57181,0
+STRV.US,D,20240618,000000,35.18,35.25,35.1374,35.25,77203,0
+STRV.US,D,20240620,000000,35.3,35.3321,35.03,35.13,77362,0
+STRV.US,D,20240621,000000,35.05,35.14,35,35.08,49821,0
+STRV.US,D,20240624,000000,35.12,35.23,34.91,34.91,52871,0
+STRV.US,D,20240625,000000,34.99,35.13,34.97,35.13,62214,0
+STRV.US,D,20240626,000000,35.1,35.17,35.005,35.17,76702,0
+STRV.US,D,20240627,000000,35.06,35.1363,35.0052,35.09,26429,0
+STRV.US,D,20240628,000000,35.16,35.38,34.96,34.97,67698,0
+STRV.US,D,20240701,000000,35.06,35.1001,34.89,35.08,74546,0
+STRV.US,D,20240702,000000,34.97,35.3,34.97,35.29,106608,0
+STRV.US,D,20240703,000000,35.34,35.48,35.31,35.46,39917,0
+STRV.US,D,20240705,000000,35.5,35.69,35.45,35.66,76004,0
+STRV.US,D,20240708,000000,35.76,35.78,35.65,35.73,82579,0
+STRV.US,D,20240709,000000,35.81,35.81,35.72,35.77,71103,0
+STRV.US,D,20240710,000000,35.83,36.11,35.7918,36.06,50335,0
+STRV.US,D,20240711,000000,36.12,36.14,35.721,35.8,105435,0
+STRV.US,D,20240712,000000,35.86,36.22,35.815,35.95,63718,0
+STRV.US,D,20240715,000000,36.122,36.3,35.985,36.06,76165,0
+STRV.US,D,20240716,000000,36.184,36.31,36.1308,36.31,49255,0
+STRV.US,D,20240717,000000,35.94,35.98,35.775,35.78,74580,0
+STRV.US,D,20240718,000000,35.87,35.9292,35.36,35.5,54191,0
+STRV.US,D,20240719,000000,35.5,35.57,35.2,35.2305,46610,0
+STRV.US,D,20240722,000000,35.51,35.67,35.41,35.65,103851,0
+STRV.US,D,20240723,000000,35.64,35.7643,35.5761,35.6,66871,0
+STRV.US,D,20240724,000000,35.27,35.27,34.72,34.76,121511,0
+STRV.US,D,20240725,000000,34.74,35.1499,34.51,34.58,93867,0
+STRV.US,D,20240726,000000,34.85,35.12,34.81,34.96,67164,0
+STRV.US,D,20240729,000000,35.06,35.13,34.87,34.965,78435,0
+STRV.US,D,20240730,000000,35.1,35.14,34.57,34.77,71710,0
+STRV.US,D,20240731,000000,35.21,35.51,35.15,35.345,72317,0
+STRV.US,D,20240801,000000,35.5,35.64,34.64,34.88,91599,0
+STRV.US,D,20240802,000000,34.34,34.36,33.9223,34.18,105906,0
+STRV.US,D,20240805,000000,32.93,33.5948,32.9,33.19,151174,0
+STRV.US,D,20240806,000000,33.32,33.98,33.24,33.54,192523,0
+STRV.US,D,20240807,000000,33.91,34.11,33.22,33.22,69143,0
+STRV.US,D,20240808,000000,33.62,34.08,33.61,34.06,54791,0
+STRV.US,D,20240809,000000,34,34.295,33.95,34.23,65856,0
+STRV.US,D,20240812,000000,34.3,34.39,34.1,34.19,57374,0
+STRV.US,D,20240813,000000,34.43,34.805,34.43,34.805,115244,0
+STRV.US,D,20240814,000000,34.89,34.99,34.71,34.93,69136,0
+STRV.US,D,20240815,000000,35.31,35.54,35.28,35.47,73514,0
+STRV.US,D,20240816,000000,35.44,35.63,35.43,35.61,45208,0
+STRV.US,D,20240819,000000,35.66,35.94,35.6098,35.94,45220,0
+STRV.US,D,20240820,000000,35.93,36,35.82,35.83,70029,0
+STRV.US,D,20240821,000000,35.95,36.0999,35.885,36.04,215777,0
+STRV.US,D,20240822,000000,36.17,36.17,35.64,35.73,41128,0
+STRV.US,D,20240823,000000,35.95,36.14,35.82,36.105,56407,0
+STRV.US,D,20240826,000000,36.18,36.19,35.9,35.95,49872,0
+STRV.US,D,20240827,000000,35.89,36.0899,35.87,36.07,42145,0
+STRV.US,D,20240828,000000,36.07,36.07,35.64,35.86,31033,0
+STRV.US,D,20240829,000000,35.99,36.16,35.78,35.85,44784,0
+STRV.US,D,20240830,000000,36.01,36.23,35.8,36.19,52181,0
+STRV.US,D,20240903,000000,36.01,36.01,35.28,35.39,86534,0
+STRV.US,D,20240904,000000,35.32,35.5627,35.26,35.33,64339,0
+STRV.US,D,20240905,000000,35.36,35.525,35.12,35.28,91779,0
+STRV.US,D,20240906,000000,35.35,35.35,34.62,34.68,73073,0
+STRV.US,D,20240909,000000,34.94,35.1401,34.855,35.08,26090,0
+STRV.US,D,20240910,000000,35.22,35.25,34.9501,35.25,29748,0
+STRV.US,D,20240911,000000,35.17,35.66,34.67,35.61,39143,0
+STRV.US,D,20240912,000000,35.67,35.91,35.5481,35.89,52044,0
+STRV.US,D,20240913,000000,35.96,36.13,35.94,36.08,31742,0
+STRV.US,D,20240916,000000,36.03,36.15,35.97,36.15,48889,0
+STRV.US,D,20240917,000000,36.31,36.37,36.03,36.16,41050,0
+STRV.US,D,20240918,000000,36.15,36.44,36.01,36.01,71986,0
+STRV.US,D,20240919,000000,36.65,36.8,36.54,36.71,59726,0
+STRV.US,D,20240920,000000,36.62,36.67,36.4968,36.62,56558,0
+STRV.US,D,20240923,000000,36.67,36.74,36.6347,36.68,46997,0
+STRV.US,D,20240924,000000,36.75,36.8,36.59,36.6938,51237,0
+STRV.US,D,20240925,000000,36.83,36.83,36.69,36.74,43455,0
+STRV.US,D,20240926,000000,36.99,36.99,36.75,36.9,46213,0
+STRV.US,D,20240927,000000,36.83,36.87,36.6733,36.68,50280,0
+STRV.US,D,20240930,000000,36.65,36.8627,36.5,36.8383,56508,0
+STRV.US,D,20241001,000000,36.76,36.76,36.365,36.505,81997,0
+STRV.US,D,20241002,000000,36.42,36.5961,36.31,36.52,81127,0
+STRV.US,D,20241003,000000,36.46,36.5801,36.3397,36.48,51066,0
+STRV.US,D,20241004,000000,36.76,36.81,36.51,36.77,58810,0
+STRV.US,D,20241007,000000,36.69,36.73,36.42,36.49,36606,0
+STRV.US,D,20241008,000000,36.66,36.85,36.5998,36.83,39088,0
+STRV.US,D,20241009,000000,36.82,37.11,36.81,37.09,72426,0
+STRV.US,D,20241010,000000,37.01,37.1199,36.95,37.0699,47649,0
+STRV.US,D,20241011,000000,37.05,37.3,37.05,37.22,31130,0
+STRV.US,D,20241014,000000,37.35,37.6,37.35,37.6,59898,0
+STRV.US,D,20241015,000000,37.59,37.59,37.2,37.26,61320,0
+STRV.US,D,20241016,000000,37.23,37.45,37.21,37.44,47886,0
+STRV.US,D,20241017,000000,37.63,37.65,37.4202,37.43,74448,0
+STRV.US,D,20241018,000000,37.49,37.6147,37.4436,37.5693,43336,0
+STRV.US,D,20241021,000000,37.54,37.58,37.33,37.53,47441,0
+STRV.US,D,20241022,000000,37.34,37.545,37.31,37.5,49685,0
+STRV.US,D,20241023,000000,37.38,37.39,36.935,37.14,48622,0
+STRV.US,D,20241024,000000,37.24,37.27,37.0901,37.25,30410,0
+STRV.US,D,20241025,000000,37.42,37.56,37.1944,37.23,51998,0
+STRV.US,D,20241028,000000,37.45,37.47,37.3226,37.35,44743,0
+STRV.US,D,20241029,000000,37.24,37.49,37.21,37.39,63296,0
+STRV.US,D,20241030,000000,37.4,37.52,37.28,37.29,80970,0
+STRV.US,D,20241031,000000,37,37.05,36.58,36.58,74713,0
+STRV.US,D,20241101,000000,36.75,37,36.72,36.74,83159,0
+STRV.US,D,20241104,000000,36.71,36.8,36.5201,36.6243,61730,0
+STRV.US,D,20241105,000000,36.74,37.1,36.74,37.1,61494,0
+STRV.US,D,20241106,000000,37.85,38.07,37.67,38.0399,210305,0
+STRV.US,D,20241107,000000,38.2,38.4,38.19,38.36,108070,0
+STRV.US,D,20241108,000000,38.43,38.5901,38.38,38.49,122859,0
+STRV.US,D,20241111,000000,38.65,38.69,38.49,38.58,154878,0
+STRV.US,D,20241112,000000,38.59,38.62,38.31,38.46,78825,0
+STRV.US,D,20241113,000000,38.5061,38.62,38.42,38.48,115479,0
+STRV.US,D,20241114,000000,38.505,38.53,38.21,38.23,170394,0
+STRV.US,D,20241115,000000,38,38,37.62,37.71,84352,0
+STRV.US,D,20241118,000000,37.73,37.976689,37.71,37.92,63308,0
+STRV.US,D,20241119,000000,37.72,38.095,37.66,38.06,87829,0
+STRV.US,D,20241120,000000,38.08,38.1,37.71,38.09,108980,0
+STRV.US,D,20241121,000000,38.01,38.3798,37.92,38.28,96526,0
+STRV.US,D,20241122,000000,38.34,38.46,38.28,38.43,86502,0
+STRV.US,D,20241125,000000,38.66,38.77,38.4593,38.56,102417,0
+STRV.US,D,20241126,000000,38.645,38.78,38.59,38.69,98256,0
+STRV.US,D,20241127,000000,38.72,38.75,38.53,38.62,74557,0
+STRV.US,D,20241129,000000,38.68,38.9,38.68,38.9,24666,0
+STRV.US,D,20241202,000000,38.94,38.98,38.8698,38.95,673703,0
+STRV.US,D,20241203,000000,38.93,38.98,38.86,38.98,56703,0
+STRV.US,D,20241204,000000,39.15,39.26,39.0948,39.2,66624,0
+STRV.US,D,20241205,000000,39.27,39.31,39.16,39.16,129241,0
+STRV.US,D,20241206,000000,39.29,39.34,39.21,39.21,74850,0
+STRV.US,D,20241209,000000,39.26,39.26,39,39.01,209231,0
+STRV.US,D,20241210,000000,39.05,39.1,38.87,38.92,134302,0
+STRV.US,D,20241211,000000,39.13,39.28,39.1023,39.22,71508,0
+STRV.US,D,20241212,000000,39.15,39.2,39,39,94553,0
+STRV.US,D,20241213,000000,39.15,39.2,38.92,38.96,173235,0
+STRV.US,D,20241216,000000,39.14,39.2685,39.08,39.15,111352,0
+STRV.US,D,20241217,000000,39.02,39.0831,38.94,39,154409,0
+STRV.US,D,20241218,000000,39,39.14,37.77,37.77,199052,0
+STRV.US,D,20241219,000000,38.21,38.255,37.78,37.78,418419,0
+STRV.US,D,20241220,000000,37.66,38.5359,37.63,38.23,189064,0
+STRV.US,D,20241223,000000,38.32,38.53,38.0513,38.45,85640,0
+STRV.US,D,20241224,000000,38.5898,38.91,38.5898,38.86,49507,0
+STRV.US,D,20241226,000000,38.83,38.9884,38.73,38.93,72989,0
+STRV.US,D,20241227,000000,38.66,38.679,38.24,38.5,99666,0
+STRV.US,D,20241230,000000,37.8722,38.16,37.7,37.93,165053,0
+STRV.US,D,20241231,000000,38.06,38.09,37.695,37.8,124375,0
+STRV.US,D,20250102,000000,38,38.12,37.4637,37.73,129635,0
+STRV.US,D,20250103,000000,37.95,38.25,37.85,38.19,75739,0
+STRV.US,D,20250106,000000,38.52,38.7112,38.365,38.37,114549,0
+STRV.US,D,20250107,000000,38.53,38.55,37.89,37.98,169765,0
+STRV.US,D,20250108,000000,37.95,38.06,37.795,38.02,184273,0
+STRV.US,D,20250110,000000,37.77,37.77,37.3499,37.47,181888,0
+STRV.US,D,20250113,000000,37.15,37.525,37.1221,37.51,131253,0
+STRV.US,D,20250114,000000,37.67,37.7574,37.33,37.51,145063,0
+STRV.US,D,20250115,000000,38.1417,38.335,38.07,38.33,99259,0
+STRV.US,D,20250116,000000,38.33,38.375,38.175,38.22,163464,0
+STRV.US,D,20250117,000000,38.55,38.7199,38.51,38.66,98526,0
+STRV.US,D,20250121,000000,38.79,39,38.68,39,134827,0
+STRV.US,D,20250122,000000,39.13,39.28,39.125,39.21,82937,0
+STRV.US,D,20250123,000000,39.12,39.45,39.12,39.45,75671,0
+STRV.US,D,20250124,000000,39.43,39.46,39.215,39.28,88524,0
+STRV.US,D,20250127,000000,38.51,38.73,38.495,38.71,75207,0
+STRV.US,D,20250128,000000,38.74,39.115,38.595,39.05,82638,0
+STRV.US,D,20250129,000000,38.955,39.03,38.7189,38.88,63286,0
+STRV.US,D,20250130,000000,39.03,39.185,38.83,39.06,39615,0
+STRV.US,D,20250131,000000,39.275,39.43,38.8845,38.98,73116,0
+STRV.US,D,20250203,000000,38.31,38.8168,38.1667,38.65,191265,0
+STRV.US,D,20250204,000000,38.676,38.95,38.63,38.88,94222,0
+STRV.US,D,20250205,000000,38.82,39.08,38.73,39.08,45748,0
+STRV.US,D,20250206,000000,39.175,39.22,38.9801,39.22,95418,0
+STRV.US,D,20250207,000000,39.26,39.33,38.819,38.819,106431,0
+STRV.US,D,20250210,000000,39.05,39.16,39,39.1,122938,0
+STRV.US,D,20250211,000000,38.9988,39.21,38.99,39.21,73159,0
+STRV.US,D,20250212,000000,38.73,39.08,38.71,39.01,49811,0
+STRV.US,D,20250213,000000,39.13,39.43,39.04,39.425,49092,0
+STRV.US,D,20250214,000000,39.44,39.4881,39.38,39.4464,87053,0
+STRV.US,D,20250218,000000,39.49,39.55,39.355,39.55,74029,0
+STRV.US,D,20250219,000000,39.45,39.63,39.415,39.62,50115,0
+STRV.US,D,20250220,000000,39.49,39.53,39.2121,39.44,90857,0
+STRV.US,D,20250221,000000,39.4,39.42,38.7099,38.73,69605,0
+STRV.US,D,20250224,000000,38.87,38.89,38.49,38.52,61576,0
+STRV.US,D,20250225,000000,38.52,38.52,38.01,38.28,69816,0
+STRV.US,D,20250226,000000,38.37,38.659,38.17,38.32,97241,0
+STRV.US,D,20250227,000000,38.5,38.5,37.69,37.74,118133,0
+STRV.US,D,20250228,000000,37.73,38.3177,37.55,38.29,69104,0
+STRV.US,D,20250303,000000,38.4788,38.48,37.45,37.71,105736,0
+STRV.US,D,20250304,000000,37.28,37.7,36.89,37.19,150959,0
+STRV.US,D,20250305,000000,37.2,37.73,36.99,37.65,97333,0
+STRV.US,D,20250306,000000,37.04,37.39,36.7381,36.88,208698,0
+STRV.US,D,20250307,000000,36.82,37.17,36.43,37.07,151372,0
+STRV.US,D,20250310,000000,36.6,36.6493,35.735,36.05,273794,0
+STRV.US,D,20250311,000000,36.01,36.23,35.55,35.79,199299,0
+STRV.US,D,20250312,000000,36.2,36.25,35.7,35.95,122286,0
+STRV.US,D,20250313,000000,35.92,35.96,35.38,35.45,93937,0
+STRV.US,D,20250314,000000,35.81,36.29,35.81,36.24,58178,0
+STRV.US,D,20250317,000000,36.25,36.69,36.25,36.54,65245,0
+STRV.US,D,20250318,000000,36.36,36.38,36,36.11,86132,0
+STRV.US,D,20250319,000000,36.22,36.71,36.2,36.51,50630,0
+STRV.US,D,20250320,000000,36.26,36.76,36.26,36.45,134221,0
+STRV.US,D,20250321,000000,36.07,36.4501,36.07,36.42,57348,0
+STRV.US,D,20250324,000000,36.87,37.16,36.87,37.09,157535,0
+STRV.US,D,20250325,000000,37.1752,37.27,37.11,37.23,64528,0
+STRV.US,D,20250326,000000,37.19,37.21,36.6559,36.79,87531,0
+STRV.US,D,20250327,000000,36.65,36.874722,36.5,36.6,73005,0
+STRV.US,D,20250328,000000,36.41,36.45,35.747,35.7879,107022,0
+STRV.US,D,20250331,000000,35.3087,36.06,35.1999,36.06,115591,0
+STRV.US,D,20250401,000000,35.8105,36.22,35.66,36.13,61403,0
+STRV.US,D,20250402,000000,35.815,36.54,35.815,36.42,69055,0
+STRV.US,D,20250403,000000,35.26,35.29,34.58,34.65,183291,0
+STRV.US,D,20250404,000000,33.72,33.75,32.54,32.6,386209,0
+STRV.US,D,20250407,000000,31.37,33.65,30.88,32.48,383788,0
+STRV.US,D,20250408,000000,33.53,33.8099,31.52,32.02,299702,0
+STRV.US,D,20250409,000000,31.96,35.1799,31.78,35.05,302129,0
+STRV.US,D,20250410,000000,34.29,34.33,32.92,33.91,226343,0
+STRV.US,D,20250411,000000,33.68,34.53,33.53,34.36,148279,0
+STRV.US,D,20250414,000000,34.92,34.98,34.44,34.64,176692,0
+STRV.US,D,20250415,000000,34.74,34.925,34.585,34.67,143859,0
+STRV.US,D,20250416,000000,34.27,34.43,33.543,33.98,75844,0
+STRV.US,D,20250417,000000,34.03,34.2,33.78,33.9,111358,0
+STRV.US,D,20250421,000000,33.65,33.67,32.785,33.19,195044,0
+STRV.US,D,20250422,000000,33.4811,34.08,33.48,33.91,104089,0
+STRV.US,D,20250423,000000,34.85,35.15,34.43,34.48,81427,0
+STRV.US,D,20250424,000000,34.57,35.3,34.56,35.24,76275,0
+STRV.US,D,20250425,000000,35.26,35.61,35.11,35.61,121747,0
+STRV.US,D,20250428,000000,35.63,35.695,35.19,35.58,108022,0
+STRV.US,D,20250429,000000,35.44,35.845,35.44,35.765,102694,0
+STRV.US,D,20250430,000000,35.27,35.83,35.055,35.74,130261,0
+STRV.US,D,20250501,000000,36.13,36.41,36.08,36.13,72199,0
+STRV.US,D,20250502,000000,36.45,36.6899,36.375,36.53,87348,0
+STRV.US,D,20250505,000000,36.29,36.57,36.27,36.4,34200,0
+STRV.US,D,20250506,000000,36.09,36.335,35.9698,36.01,66839,0
+STRV.US,D,20250507,000000,36.16,36.3,35.9808,36.3,84088,0
+STRV.US,D,20250508,000000,36.51,36.8297,36.3,36.52,73837,0
+STRV.US,D,20250509,000000,36.645,36.66,36.3832,36.46,61049,0
+STRV.US,D,20250512,000000,37.64,37.66,37.31,37.66,92484,0
+STRV.US,D,20250513,000000,37.68,38.07,37.68,37.96,90137,0
+STRV.US,D,20250514,000000,38.03,38.059,37.865,37.95,217882,0
+STRV.US,D,20250515,000000,37.87,38.19,37.8298,38.12,79911,0
+STRV.US,D,20250516,000000,38.1627,38.4,38.0992,38.4,35952,0
+STRV.US,D,20250519,000000,38.04,38.48,38.03,38.39,56444,0
+STRV.US,D,20250520,000000,38.32,38.38,38.145,38.25,94280,0
+STRV.US,D,20250521,000000,38.08,38.26,37.6,37.66,129610,0
+STRV.US,D,20250522,000000,37.6238,37.9,37.61,37.74,133577,0
+STRV.US,D,20250523,000000,37.26,37.575,37.24,37.39,69218,0
+STRV.US,D,20250527,000000,37.79,38.23,37.79,38.23,58584,0
+STRV.US,D,20250528,000000,38.28,38.3,37.96,38.05,61985,0
+STRV.US,D,20250529,000000,38.28,38.28,37.9821,38.17,35565,0
+STRV.US,D,20250530,000000,37.9908,38.175,37.75,38.15,65626,0
+STRV.US,D,20250602,000000,38.09,38.33,37.84,38.33,201231,0
+STRV.US,D,20250603,000000,38.31,38.6108,38.28,38.52,128368,0
+STRV.US,D,20250604,000000,38.65,38.689,38.55,38.6,45706,0
+STRV.US,D,20250605,000000,38.6,38.76,38.26,38.35,196624,0
+STRV.US,D,20250606,000000,38.85,38.87,38.645,38.72,185006,0
+STRV.US,D,20250609,000000,38.75,38.8908,38.74,38.84,104161,0
+STRV.US,D,20250610,000000,38.86,39.04,38.81,39,76173,0
+STRV.US,D,20250611,000000,39.02,39.1369,38.81,38.92,173382,0
+STRV.US,D,20250612,000000,38.855,39.08,38.795,39.08,99381,0
+STRV.US,D,20250613,000000,38.77,38.9072,38.535,38.57,102258,0
+STRV.US,D,20250616,000000,38.91,39.1,38.87,38.93,109578,0
+STRV.US,D,20250617,000000,38.82,38.93,38.59,38.59,71618,0
+STRV.US,D,20250618,000000,38.71,38.905,38.635,38.68,53614,0
+STRV.US,D,20250620,000000,38.82,38.88,38.47,38.49,130110,0
+STRV.US,D,20250623,000000,38.52,38.96,38.47,38.85,75099,0
+STRV.US,D,20250624,000000,39.22,39.45,39.2,39.41,81719,0
+STRV.US,D,20250625,000000,39.4733,39.5,39.355,39.42,39746,0
+STRV.US,D,20250626,000000,39.5136,39.7279,39.49,39.72,62173,0
+STRV.US,D,20250627,000000,39.6805,39.87,39.54,39.85,55109,0
+STRV.US,D,20250630,000000,39.8826,40.065,39.83,40.06,97923,0
+STRV.US,D,20250701,000000,39.91,40.01,39.83,40,208034,0
+STRV.US,D,20250702,000000,39.91,40.12,39.8838,40.1,134853,0
+STRV.US,D,20250703,000000,40.31,40.4956,40.28,40.4589,52876,0
+STRV.US,D,20250707,000000,40.31,40.35,39.97,40.14,58969,0
+STRV.US,D,20250708,000000,40.18,40.2,40.05,40.05,78844,0
+STRV.US,D,20250709,000000,40.31,40.3873,40.1574,40.28,63928,0
+STRV.US,D,20250710,000000,40.35,40.5203,40.295,40.52,38022,0
+STRV.US,D,20250711,000000,40.27,40.3867,40.2,40.24,73684,0
+STRV.US,D,20250714,000000,40.3,40.46,40.2126,40.46,87406,0
+STRV.US,D,20250715,000000,40.6035,40.62,40.2,40.2,40080,0
+STRV.US,D,20250716,000000,40.32,40.4,40.11,40.4,56974,0
+STRV.US,D,20250717,000000,40.5,40.68,40.41,40.68,27600,0
+STRV.US,D,20250718,000000,40.69,40.75,40.5203,40.58,48314,0
+STRV.US,D,20250721,000000,40.71,40.87,40.67,40.67,37926,0
+STRV.US,D,20250722,000000,40.6382,40.719,40.51,40.69,26431,0
+STRV.US,D,20250723,000000,40.8,40.98,40.725,40.97,42128,0
+STRV.US,D,20250724,000000,41.05,41.1397,41.01,41.0559,142486,0
+STRV.US,D,20250725,000000,41.13,41.25,41.06,41.22,56951,0
+STRV.US,D,20250728,000000,41.25,41.2935,41.1447,41.19,72760,0
+STRV.US,D,20250729,000000,41.3,41.3262,41.0371,41.06,64862,0
+STRV.US,D,20250730,000000,41.16,41.2399,40.8689,41.02,94971,0
+STRV.US,D,20250731,000000,41.36,41.4299,40.85,40.85,65662,0
+STRV.US,D,20250801,000000,40.41,40.43,40.0931,40.23,84191,0
+STRV.US,D,20250804,000000,40.52,40.91,40.52,40.91,81152,0
+STRV.US,D,20250805,000000,40.94,40.94,40.605,40.66,46231,0
+STRV.US,D,20250806,000000,40.72,41,40.6475,40.92,33939,0
+STRV.US,D,20250807,000000,41.245,41.245,40.73,40.93,36739,0
+STRV.US,D,20250808,000000,41.11,41.31,41.07,41.31,70300,0
+STRV.US,D,20250811,000000,41.2567,41.3599,41.1184,41.1184,50861,0
+STRV.US,D,20250812,000000,41.395,41.66,41.245,41.66,51704,0
+STRV.US,D,20250813,000000,41.74,41.79,41.58,41.63,50585,0
+STRV.US,D,20250814,000000,41.61,41.7541,41.5601,41.75,67903,0
+STRV.US,D,20250815,000000,41.75,41.77,41.5999,41.6204,57745,0
+STRV.US,D,20250818,000000,41.61,41.69,41.565,41.69,40143,0
+STRV.US,D,20250819,000000,41.57,41.6599,41.29,41.33,47693,0
+STRV.US,D,20250820,000000,41.3,41.31,40.91,41.2696,41200,0
+STRV.US,D,20250821,000000,41.14,41.2138,40.9986,41.06,33381,0
+STRV.US,D,20250822,000000,41.2403,41.8,41.24,41.79,36806,0
+STRV.US,D,20250825,000000,41.63,41.73,41.55,41.55,45461,0
+STRV.US,D,20250826,000000,41.53,41.81,41.5,41.81,51222,0
+STRV.US,D,20250827,000000,41.74,41.87,41.72,41.81,60110,0
+STRV.US,D,20250828,000000,41.88,42.01,41.7945,42,38633,0
+STRV.US,D,20250829,000000,41.8464,41.9,41.6122,41.6769,32382,0
+STRV.US,D,20250902,000000,41.2,41.48,41.06,41.48,86425,0
+STRV.US,D,20250903,000000,41.62,41.67,41.44,41.62,45937,0
+STRV.US,D,20250904,000000,41.7199,42,41.65,42,71697,0
+STRV.US,D,20250905,000000,42.17,42.18,41.6376,41.85,32812,0
+STRV.US,D,20250908,000000,42.01,42.0465,41.9113,41.97,34170,0
+STRV.US,D,20250909,000000,42.05,42.103,41.9599,42.09,70890,0
+STRV.US,D,20250910,000000,42.32,42.385,42.1401,42.15,44440,0
+STRV.US,D,20250911,000000,42.34,42.62,42.3183,42.62,48903,0
+STRV.US,D,20250912,000000,42.6,42.6604,42.5527,42.576,73174,0
+STRV.US,D,20250915,000000,42.71,42.81,42.69,42.7,74779,0
+STRV.US,D,20250916,000000,42.83,42.83,42.6905,42.77,40234,0
+STRV.US,D,20250917,000000,42.7597,42.85,42.38,42.68,41186,0
+STRV.US,D,20250918,000000,42.91,43.0897,42.8468,42.94,62857,0
+STRV.US,D,20250919,000000,43.02,43.17,42.9026,43.1,31123,0
+STRV.US,D,20250922,000000,43.07,43.3595,43.0506,43.29,54728,0
+STRV.US,D,20250923,000000,43.34,43.35,43.0001,43.06,81687,0
+STRV.US,D,20250924,000000,43.11,43.15,42.85,42.935,41794,0
+STRV.US,D,20250925,000000,42.61,42.8148,42.5,42.77,51555,0
+STRV.US,D,20250926,000000,42.875,42.9781,42.72,42.9,67905,0
+STRV.US,D,20250929,000000,43,43.07,42.87,42.92,43973,0
+STRV.US,D,20250930,000000,42.9,43.2,42.86,43.2,82244,0
+STRV.US,D,20251001,000000,43.04,43.3343,42.9746,43.3,58223,0
+STRV.US,D,20251002,000000,43.41,43.43,43.19,43.41,56717,0
+STRV.US,D,20251003,000000,43.41,43.5395,43.2534,43.4,77213,0
+STRV.US,D,20251006,000000,43.44,43.5597,43.3601,43.49,166761,0
+STRV.US,D,20251007,000000,43.57,43.58,43.225,43.36,56037,0
+STRV.US,D,20251008,000000,43.3855,43.59,43.36,43.57,82061,0
+STRV.US,D,20251009,000000,43.63,43.63,43.3401,43.4399,67921,0
+STRV.US,D,20251010,000000,43.56,43.6586,42.294,42.2962,756762,0
+STRV.US,D,20251013,000000,42.82,43.01,42.76,42.95,99013,0
+STRV.US,D,20251014,000000,42.45,43.1046,42.3737,42.88,98293,0
+STRV.US,D,20251015,000000,43.18,43.395,42.75,43.14,46806,0
+STRV.US,D,20251016,000000,43.18,43.28,42.58,42.76,98414,0
+STRV.US,D,20251017,000000,42.8,43.08,42.6681,43,44101,0
+STRV.US,D,20251020,000000,43.29,43.53,43.28,43.49,37666,0
+STRV.US,D,20251021,000000,43.48,43.5575,43.4199,43.45,52174,0
+STRV.US,D,20251022,000000,43.45,43.47,42.953,43.22,95301,0
+STRV.US,D,20251023,000000,43.3,43.5599,43.29,43.49,35033,0
+STRV.US,D,20251024,000000,43.87,43.93,43.805,43.8436,97775,0
+STRV.US,D,20251027,000000,44.19,44.38,44.17,44.37,56562,0
+STRV.US,D,20251028,000000,44.49,44.59,44.3761,44.49,72469,0
+STRV.US,D,20251029,000000,44.61,44.65,44.26,44.56,80696,0
+STRV.US,D,20251030,000000,44.23,44.4,44.01,44.01,42849,0
+STRV.US,D,20251031,000000,44.34,44.35,44.0235,44.2198,69293,0
+STRV.US,D,20251103,000000,44.38,44.385,44.062,44.27,117130,0
+STRV.US,D,20251104,000000,43.73,44.0291,43.68,43.69,73542,0
+STRV.US,D,20251105,000000,43.7,44.07,43.64,43.8784,81787,0
+STRV.US,D,20251106,000000,43.78,43.82,43.32,43.3749,115036,0
+STRV.US,D,20251107,000000,43.19,43.42,42.79,43.42,77519,0
+STRV.US,D,20251110,000000,43.89,44.145,43.725,44.13,46053,0
+STRV.US,D,20251111,000000,44.035,44.25,43.9339,44.193,42543,0
+STRV.US,D,20251112,000000,44.34,44.34,44.1,44.2,57651,0
+STRV.US,D,20251113,000000,44.03,44.06,43.3946,43.53,66778,0
+STRV.US,D,20251114,000000,43.04,43.69,42.86,43.4298,79962,0
+STRV.US,D,20251117,000000,43.35,43.55,42.8493,43.13,61423,0
+STRV.US,D,20251118,000000,42.82,43.0065,42.44,42.68,213504,0
+STRV.US,D,20251119,000000,42.8,43.15,42.6699,42.83,21046,0
+STRV.US,D,20251120,000000,43.575,43.67,42.08,42.24,85822,0
+STRV.US,D,20251121,000000,42.31,42.9,42.105,42.57,44847,0
+STRV.US,D,20251124,000000,42.9,43.28,42.83,43.24,60365,0
+STRV.US,D,20251125,000000,43.23,43.68,43,43.676,97492,0
+STRV.US,D,20251126,000000,43.785,44.07,43.785,43.9845,22140,0
+STRV.US,D,20251128,000000,44.05,44.2,44.05,44.2,24587,0
+STRV.US,D,20251201,000000,43.99,44.17,43.91,43.99,109913,0
+STRV.US,D,20251202,000000,44.14,44.23,44.0053,44.0879,52550,0
+STRV.US,D,20251203,000000,44.0283,44.309,44.0271,44.2369,47139,0
+STRV.US,D,20251204,000000,44.33,44.33,44.11,44.2468,32929,0
+STRV.US,D,20251205,000000,44.39,44.5376,44.3,44.3381,62192,0
+STRV.US,D,20251208,000000,44.4,44.42,44.1165,44.3,120411,0
+STRV.US,D,20251209,000000,44.26,44.34,44.17,44.25,50478,0
+STRV.US,D,20251210,000000,44.08,44.55,44.08,44.46,41975,0
+STRV.US,D,20251211,000000,44.21,44.52,44.02,44.52,56274,0
+STRV.US,D,20251212,000000,44.4157,44.4213,43.8091,44.01,64599,0
+STRV.US,D,20251215,000000,44.11,44.12,43.83,43.9,211964,0
+STRV.US,D,20251216,000000,43.85,43.879,43.55,43.8,47743,0
+STRV.US,D,20251217,000000,43.835,43.8584,43.2601,43.35,51679,0
+STRV.US,D,20251218,000000,43.7,43.88,43.5472,43.62,51301,0
+STRV.US,D,20251219,000000,43.83,44.09,43.8,44.09,102608,0
+STRV.US,D,20251222,000000,44.25,44.32,44.1699,44.31,657934,0
+STRV.US,D,20251223,000000,44.32,44.4896,44.2501,44.4894,62843,0
+STRV.US,D,20251224,000000,44.53,44.6545,44.5,44.63,35387,0
+STRV.US,D,20251226,000000,44.68,44.7,44.566,44.63,22215,0
+STRV.US,D,20251229,000000,44.54,44.57,44.3605,44.4457,44126,0
+STRV.US,D,20251230,000000,44.475,44.5,44.392,44.43,68674,0
+STRV.US,D,20251231,000000,44.38,44.43,44.085,44.085,64615,0
+STRV.US,D,20260102,000000,44.39,44.3935,43.9656,44.19,235274,0
+STRV.US,D,20260105,000000,44.48,44.5747,44.4,44.4584,79956,0
+STRV.US,D,20260106,000000,44.49,44.81,44.49,44.81,62990,0
+STRV.US,D,20260107,000000,44.77,44.8738,44.58,44.5818,86228,0
+STRV.US,D,20260108,000000,44.52,44.615,44.4465,44.57,55783,0
+STRV.US,D,20260109,000000,44.68,44.91,44.5762,44.84,84576,0
+STRV.US,D,20260112,000000,44.7351,44.955,44.72,44.95,47738,0
+STRV.US,D,20260113,000000,44.95,45,44.69,44.7809,82088,0
+STRV.US,D,20260114,000000,44.61,44.6625,44.34,44.5731,60669,0
+STRV.US,D,20260115,000000,44.85,44.91,44.66,44.69,100937,0
+STRV.US,D,20260116,000000,44.79,44.8,44.61,44.65,57325,0
+STRV.US,D,20260120,000000,44.1,44.205,43.71,43.74,126132,0
+STRV.US,D,20260121,000000,43.85,44.4,43.81,44.235,121990,0
+STRV.US,D,20260122,000000,44.56,44.6199,44.375,44.57,70860,0
+STRV.US,D,20260123,000000,44.5,44.59,44.395,44.4952,62138,0
+STRV.US,D,20260126,000000,44.6856,44.8177,44.66,44.73,36338,0
+STRV.US,D,20260127,000000,44.8,44.99,44.79,44.99,49961,0
+STRV.US,D,20260128,000000,45.08,45.08,44.825,44.9202,69437,0
+STRV.US,D,20260129,000000,44.95,44.95,44.21,44.7864,66203,0
+STRV.US,D,20260130,000000,44.68,44.7389,44.3254,44.5719,47039,0
+STRV.US,D,20260202,000000,44.58,44.9273,44.57,44.828,92368,0
+STRV.US,D,20260203,000000,44.8,44.86,44.0643,44.39,48242,0
+STRV.US,D,20260204,000000,44.43,44.4951,43.91,44.1939,39691,0
+STRV.US,D,20260205,000000,43.85,43.9769,43.52,43.6291,58777,0
+STRV.US,D,20260206,000000,43.89,44.49,43.89,44.47,29466,0
+STRV.US,D,20260209,000000,44.35,44.81,44.34,44.74,139083,0
+STRV.US,D,20260210,000000,44.73,44.855,44.585,44.585,34311,0
+STRV.US,D,20260211,000000,44.93,44.94,44.38,44.56,96063,0
+STRV.US,D,20260212,000000,44.75,44.77,43.8365,43.95,54852,0
+STRV.US,D,20260213,000000,43.82,44.19,43.64,43.8764,156666,0
+STRV.US,D,20260217,000000,43.85,44.095,43.525,43.91,162414,0
+STRV.US,D,20260218,000000,44.02,44.35,44.01,44.13,64911,0
diff --git a/daily/us/nyse etfs/2/stxd.us.txt b/daily/us/nyse etfs/2/stxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d8eaa4058b984a28eef98a2def8133080914564
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxd.us.txt	
@@ -0,0 +1,818 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXD.US,D,20221111,000000,28.36,28.36,25.63,25.802,9988,0
+STXD.US,D,20221114,000000,25.85,25.85,25.6267,25.6267,4336,0
+STXD.US,D,20221115,000000,26.03,26.03,25.603,25.7497,3311,0
+STXD.US,D,20221116,000000,25.78,25.8109,25.68,25.6847,4440,0
+STXD.US,D,20221117,000000,25.52,25.65,25.4549,25.6322,4618,0
+STXD.US,D,20221118,000000,25.76,25.87,25.68,25.8603,11648,0
+STXD.US,D,20221121,000000,25.84,26.1,25.84,26.1,4746,0
+STXD.US,D,20221122,000000,26.05,26.1634,26.0372,26.1634,1726,0
+STXD.US,D,20221123,000000,26.23,26.3,26.23,26.2735,2397,0
+STXD.US,D,20221125,000000,26.36,26.36,26.3199,26.3199,583,0
+STXD.US,D,20221128,000000,26.26,26.26,25.94,25.9547,2523,0
+STXD.US,D,20221129,000000,25.9071,25.92,25.809,25.8885,4194,0
+STXD.US,D,20221130,000000,25.85,26.5689,25.7925,26.5689,5929,0
+STXD.US,D,20221201,000000,26.7199,26.7199,26.553,26.6232,6901,0
+STXD.US,D,20221202,000000,26.43,26.63,26.38,26.6232,2463,0
+STXD.US,D,20221205,000000,26.48,26.48,26.16,26.228,2531,0
+STXD.US,D,20221206,000000,26.23,26.23,25.83,25.9114,2569,0
+STXD.US,D,20221207,000000,25.99,26.024,25.92,25.9411,3901,0
+STXD.US,D,20221208,000000,26.11,26.1606,26.1032,26.1606,1653,0
+STXD.US,D,20221209,000000,26.18,26.19,25.9672,25.9672,3270,0
+STXD.US,D,20221212,000000,26.09,26.3516,26.0499,26.3516,1784,0
+STXD.US,D,20221213,000000,27.03,27.03,26.4199,26.5225,8259,0
+STXD.US,D,20221214,000000,26.7599,26.774,26.3,26.44,2217,0
+STXD.US,D,20221215,000000,26,26,25.75,25.8153,2132,0
+STXD.US,D,20221216,000000,25.66,25.66,25.4,25.5369,2388,0
+STXD.US,D,20221219,000000,25.49,25.53,25.251,25.3591,1396,0
+STXD.US,D,20221220,000000,25.38,25.425,25.34,25.3434,10607,0
+STXD.US,D,20221221,000000,25.61,25.77,25.56,25.6918,4851,0
+STXD.US,D,20221222,000000,25.4802,25.4802,25.25,25.4559,2827,0
+STXD.US,D,20221223,000000,25.47,25.5684,25.3533,25.5684,3080,0
+STXD.US,D,20221227,000000,25.66,25.66,25.46,25.5656,7099,0
+STXD.US,D,20221228,000000,25.72,25.72,25.2971,25.2971,2332,0
+STXD.US,D,20221229,000000,25.5899,25.65,25.5899,25.61,7739,0
+STXD.US,D,20221230,000000,25.57,25.7,25.26,25.7,5990,0
+STXD.US,D,20230103,000000,25.67,25.67,25.24,25.4198,2426,0
+STXD.US,D,20230104,000000,25.4,25.7,25.4,25.5603,3486,0
+STXD.US,D,20230105,000000,25.33,25.33,25.225,25.24,3974,0
+STXD.US,D,20230106,000000,25.53,25.87,25.3987,25.8177,4624,0
+STXD.US,D,20230109,000000,26,26.1,25.6909,25.6909,8045,0
+STXD.US,D,20230110,000000,25.77,25.84,25.621,25.8155,14988,0
+STXD.US,D,20230111,000000,25.96,26.12,25.92,26.0982,4026,0
+STXD.US,D,20230112,000000,26.13,26.21,26.0782,26.1328,7771,0
+STXD.US,D,20230113,000000,26.03,26.22,25.9882,26.1826,20716,0
+STXD.US,D,20230117,000000,26.24,26.24,26.0555,26.08,7382,0
+STXD.US,D,20230118,000000,26.21,26.21,25.6675,25.67,5506,0
+STXD.US,D,20230119,000000,25.62,25.62,25.4077,25.4077,9396,0
+STXD.US,D,20230120,000000,25.3638,25.7361,25.34,25.7361,1800,0
+STXD.US,D,20230123,000000,25.87,26.06,25.87,25.9544,7796,0
+STXD.US,D,20230124,000000,25.97,28.57,25.86,25.9781,14731,0
+STXD.US,D,20230125,000000,25.83,25.93,25.7795,25.9013,10435,0
+STXD.US,D,20230126,000000,25.97,26.0134,25.97,26.0134,624,0
+STXD.US,D,20230127,000000,26.03,26.115,25.97,26.0174,2246,0
+STXD.US,D,20230130,000000,25.96,26.01,25.7827,25.7827,1618,0
+STXD.US,D,20230131,000000,25.93,26.1468,25.9296,26.1468,10208,0
+STXD.US,D,20230201,000000,26.15,26.56,26.0101,26.42,6625,0
+STXD.US,D,20230202,000000,26.5,26.61,26.4957,26.61,2555,0
+STXD.US,D,20230203,000000,26.31,26.5623,26.31,26.4078,6316,0
+STXD.US,D,20230206,000000,26.26,26.33,26.26,26.2645,22441,0
+STXD.US,D,20230207,000000,26.27,26.4581,26.15,26.4581,2174,0
+STXD.US,D,20230208,000000,26.43,26.43,26.2344,26.2446,5521,0
+STXD.US,D,20230209,000000,26.35,26.3696,25.9899,26.0174,4141,0
+STXD.US,D,20230210,000000,26,26.16,26,26.1478,15406,0
+STXD.US,D,20230213,000000,26.27,26.46,26.27,26.46,10173,0
+STXD.US,D,20230214,000000,26.4,26.41,26.2657,26.3404,8878,0
+STXD.US,D,20230215,000000,26.28,26.4,26.2451,26.3873,5743,0
+STXD.US,D,20230216,000000,26.06,26.3449,26.06,26.15,8933,0
+STXD.US,D,20230217,000000,26.1199,26.2,26.0499,26.2,8576,0
+STXD.US,D,20230221,000000,26.03,26.03,25.68,25.68,9571,0
+STXD.US,D,20230222,000000,25.68,25.76,25.56,25.59,2953,0
+STXD.US,D,20230223,000000,25.8,25.8,25.5,25.7065,2925,0
+STXD.US,D,20230224,000000,25.56,25.56,25.35,25.4563,8499,0
+STXD.US,D,20230227,000000,25.61,25.75,25.48,25.49,7841,0
+STXD.US,D,20230228,000000,25.47,25.57,25.42,25.42,6844,0
+STXD.US,D,20230301,000000,25.26,25.27,25.21,25.2657,2289,0
+STXD.US,D,20230302,000000,25.25,25.4625,25.18,25.4625,3065,0
+STXD.US,D,20230303,000000,25.66,25.8082,25.59,25.8082,9751,0
+STXD.US,D,20230306,000000,25.9171,26.01,25.8399,25.85,15558,0
+STXD.US,D,20230307,000000,25.7,25.7,25.465,25.47,6761,0
+STXD.US,D,20230308,000000,25.5,25.55,25.395,25.4939,6186,0
+STXD.US,D,20230309,000000,25.56,25.56,25.14,25.14,35828,0
+STXD.US,D,20230310,000000,25,25,24.74,24.79,4080,0
+STXD.US,D,20230313,000000,24.68,25.12,24.68,24.87,7953,0
+STXD.US,D,20230314,000000,25.13,25.17,24.9899,25.1668,18743,0
+STXD.US,D,20230315,000000,24.94,25.09,24.82,25.09,6381,0
+STXD.US,D,20230316,000000,25.32,25.39,25.3,25.39,714,0
+STXD.US,D,20230317,000000,25.19,25.19,25.1472,25.16,3552,0
+STXD.US,D,20230320,000000,25.25,25.38,25.25,25.38,2163,0
+STXD.US,D,20230321,000000,25.63,25.63,25.3547,25.54,8602,0
+STXD.US,D,20230322,000000,25.58,25.58,25.14,25.14,1032,0
+STXD.US,D,20230323,000000,25.36,25.36,25.1,25.19,2497,0
+STXD.US,D,20230324,000000,25.18,25.3809,25.18,25.3809,917,0
+STXD.US,D,20230327,000000,25.63,25.63,25.45,25.45,1837,0
+STXD.US,D,20230328,000000,25.36,25.42,25.3132,25.3687,5150,0
+STXD.US,D,20230329,000000,25.41,25.62,25.41,25.59,2392,0
+STXD.US,D,20230330,000000,25.8,25.8,25.71,25.73,984,0
+STXD.US,D,20230331,000000,25.73,26.08,25.73,26.08,6083,0
+STXD.US,D,20230403,000000,26.1274,26.22,26.1001,26.19,8191,0
+STXD.US,D,20230404,000000,26.27,26.27,26.03,26.04,2885,0
+STXD.US,D,20230405,000000,26.11,26.11,26.0078,26.0705,1545,0
+STXD.US,D,20230406,000000,26.12,26.12,26.1,26.119,2964,0
+STXD.US,D,20230410,000000,26.05,26.16,25.95,26.16,3766,0
+STXD.US,D,20230411,000000,26.26,26.26,26.2,26.2,1627,0
+STXD.US,D,20230412,000000,26.31,26.32,26.1237,26.1237,5752,0
+STXD.US,D,20230413,000000,26.26,26.44,26.1624,26.44,4864,0
+STXD.US,D,20230414,000000,26.43,26.43,26.1972,26.32,5437,0
+STXD.US,D,20230417,000000,26.42,26.46,26.29,26.46,2554,0
+STXD.US,D,20230418,000000,26.5,26.5,26.41,26.45,2777,0
+STXD.US,D,20230419,000000,26.393,26.4319,26.39,26.43,4949,0
+STXD.US,D,20230420,000000,26.4672,26.4672,26.4,26.41,1143,0
+STXD.US,D,20230421,000000,26.44,26.45,26.4,26.45,1192,0
+STXD.US,D,20230424,000000,26.39,26.5,26.39,26.48,6652,0
+STXD.US,D,20230425,000000,26.49,26.49,26.16,26.16,5146,0
+STXD.US,D,20230426,000000,26.19,26.19,25.8795,25.91,8624,0
+STXD.US,D,20230427,000000,26.0036,26.29,26.0036,26.28,2368,0
+STXD.US,D,20230428,000000,26.33,26.52,26.3267,26.52,4373,0
+STXD.US,D,20230501,000000,26.54,26.61,26.54,26.5768,7117,0
+STXD.US,D,20230502,000000,26.59,26.59,26.1999,26.345,4825,0
+STXD.US,D,20230503,000000,26.4041,26.41,26.19,26.2,16711,0
+STXD.US,D,20230504,000000,26.12,26.12,26,26.08,2606,0
+STXD.US,D,20230505,000000,26.36,26.52,26.3165,26.4481,14241,0
+STXD.US,D,20230508,000000,26.52,26.52,26.3899,26.4153,7188,0
+STXD.US,D,20230509,000000,26.3144,26.35,26.3,26.3,6040,0
+STXD.US,D,20230510,000000,26.49,26.49,26.1955,26.3685,7031,0
+STXD.US,D,20230511,000000,26.23,26.28,26.124,26.28,5047,0
+STXD.US,D,20230512,000000,26.35,26.35,26.1763,26.3,2820,0
+STXD.US,D,20230515,000000,26.41,26.41,26.2451,26.33,6853,0
+STXD.US,D,20230516,000000,26.15,26.1501,26.07,26.07,2644,0
+STXD.US,D,20230517,000000,26.26,26.3,26.1,26.28,7046,0
+STXD.US,D,20230518,000000,26.31,26.42,26.195,26.42,1787,0
+STXD.US,D,20230519,000000,26.54,26.54,26.3924,26.42,6333,0
+STXD.US,D,20230522,000000,26.48,26.48,26.3263,26.3309,3200,0
+STXD.US,D,20230523,000000,26.35,26.35,26.0554,26.0554,13177,0
+STXD.US,D,20230524,000000,26,26,25.81,25.81,3267,0
+STXD.US,D,20230525,000000,25.75,25.92,25.73,25.88,5917,0
+STXD.US,D,20230526,000000,26.02,26.18,26.02,26.1561,2533,0
+STXD.US,D,20230530,000000,26.18,26.18,26.0146,26.0475,18425,0
+STXD.US,D,20230531,000000,26.08,26.08,25.935,25.99,19946,0
+STXD.US,D,20230601,000000,26.09,26.18,25.953,26.18,4751,0
+STXD.US,D,20230602,000000,26.39,26.61,26.3854,26.5784,180829,0
+STXD.US,D,20230605,000000,26.68,26.68,26.5,26.5,8151,0
+STXD.US,D,20230606,000000,26.6,26.6,26.3699,26.45,5598,0
+STXD.US,D,20230607,000000,26.51,26.51,26.4242,26.47,5983,0
+STXD.US,D,20230608,000000,26.54,26.62,26.43,26.59,28053,0
+STXD.US,D,20230609,000000,26.67,26.67,26.55,26.58,8095,0
+STXD.US,D,20230612,000000,26.7,26.79,26.58,26.79,6380,0
+STXD.US,D,20230613,000000,26.88,26.94,26.805,26.9,5220,0
+STXD.US,D,20230614,000000,26.97,26.9899,26.88,26.94,5081,0
+STXD.US,D,20230615,000000,27.01,27.34,26.945,27.29,5298,0
+STXD.US,D,20230616,000000,27.3761,27.4,27.22,27.22,6507,0
+STXD.US,D,20230620,000000,27.16,27.16,27.04,27.04,4788,0
+STXD.US,D,20230621,000000,27.07,27.07,26.9999,27.07,4152,0
+STXD.US,D,20230622,000000,27.09,27.09,26.9999,27.0598,8550,0
+STXD.US,D,20230623,000000,26.99,26.99,26.88,26.882,10601,0
+STXD.US,D,20230626,000000,26.8762,26.97,26.8686,26.8771,6498,0
+STXD.US,D,20230627,000000,27.03,27.15,26.9401,27.15,2207,0
+STXD.US,D,20230628,000000,26.9599,27.05,26.9456,26.958,5349,0
+STXD.US,D,20230629,000000,27.0599,27.17,27.03,27.1613,3706,0
+STXD.US,D,20230630,000000,27.2491,27.495,27.2491,27.46,8441,0
+STXD.US,D,20230703,000000,27.48,27.59,27.3604,27.59,2852,0
+STXD.US,D,20230705,000000,27.39,27.39,27.3,27.3,3544,0
+STXD.US,D,20230706,000000,27.21,27.21,27.04,27.1308,8264,0
+STXD.US,D,20230707,000000,27.0799,27.1876,26.945,26.945,6178,0
+STXD.US,D,20230710,000000,27.01,27.1101,27,27.095,11947,0
+STXD.US,D,20230711,000000,27.23,27.23,27.1054,27.2252,9195,0
+STXD.US,D,20230712,000000,27.48,27.48,27.32,27.3217,17760,0
+STXD.US,D,20230713,000000,27.3897,27.5,27.3897,27.4461,6365,0
+STXD.US,D,20230714,000000,27.59,27.59,27.5176,27.55,7149,0
+STXD.US,D,20230717,000000,28.71,28.71,27.5,27.58,8254,0
+STXD.US,D,20230718,000000,27.64,27.74,27.62,27.72,9540,0
+STXD.US,D,20230719,000000,27.86,27.86,27.7599,27.8,6732,0
+STXD.US,D,20230720,000000,27.8,27.96,27.8,27.87,15796,0
+STXD.US,D,20230721,000000,27.9,28.0899,27.9,28.02,5626,0
+STXD.US,D,20230724,000000,28.14,28.14,28.0942,28.098,22741,0
+STXD.US,D,20230725,000000,28.14,28.22,28.12,28.1583,9251,0
+STXD.US,D,20230726,000000,28.05,28.17,28.03,28.0984,8485,0
+STXD.US,D,20230727,000000,28.28,28.28,27.88,27.8922,14283,0
+STXD.US,D,20230728,000000,28.0559,28.08,28.0213,28.03,13244,0
+STXD.US,D,20230731,000000,28.15,28.15,27.97,28.04,8647,0
+STXD.US,D,20230801,000000,28.06,28.08,27.951,28.02,19454,0
+STXD.US,D,20230802,000000,27.79,27.925,27.77,27.78,21729,0
+STXD.US,D,20230803,000000,27.77,27.77,27.6277,27.69,10490,0
+STXD.US,D,20230804,000000,27.78,27.78,27.47,27.49,8740,0
+STXD.US,D,20230807,000000,27.65,27.74,27.65,27.74,3566,0
+STXD.US,D,20230808,000000,28,28,27.5343,27.7,29398,0
+STXD.US,D,20230809,000000,27.78,27.78,27.6055,27.6055,10372,0
+STXD.US,D,20230810,000000,27.8389,27.8389,27.5857,27.6,6838,0
+STXD.US,D,20230811,000000,27.63,27.6697,27.525,27.64,11600,0
+STXD.US,D,20230814,000000,27.71,27.74,27.67,27.74,7574,0
+STXD.US,D,20230815,000000,27.55,27.61,27.46,27.5,11743,0
+STXD.US,D,20230816,000000,27.575,27.575,27.33,27.33,7940,0
+STXD.US,D,20230817,000000,27.39,27.4635,27.19,27.19,3997,0
+STXD.US,D,20230818,000000,27.17,27.2652,27.14,27.24,5727,0
+STXD.US,D,20230821,000000,27.34,27.34,27.1023,27.2652,11514,0
+STXD.US,D,20230822,000000,27.28,27.28,27.2,27.2185,12772,0
+STXD.US,D,20230823,000000,27.37,27.46,27.3353,27.4144,8635,0
+STXD.US,D,20230824,000000,27.4812,27.4812,27.14,27.14,5821,0
+STXD.US,D,20230825,000000,27.15,27.41,27.15,27.34,4907,0
+STXD.US,D,20230828,000000,27.52,27.52,27.4199,27.48,9366,0
+STXD.US,D,20230829,000000,27.54,27.76,27.51,27.76,7408,0
+STXD.US,D,20230830,000000,27.84,27.9,27.7872,27.85,11634,0
+STXD.US,D,20230831,000000,27.78,27.84,27.73,27.73,8383,0
+STXD.US,D,20230901,000000,27.793,27.8,27.745,27.8,3613,0
+STXD.US,D,20230905,000000,27.79,27.79,27.58,27.59,4050,0
+STXD.US,D,20230906,000000,27.55,27.55,27.3399,27.43,43423,0
+STXD.US,D,20230907,000000,27.39,27.425,27.28,27.42,4915,0
+STXD.US,D,20230908,000000,27.42,27.47,27.3803,27.41,5784,0
+STXD.US,D,20230911,000000,27.61,27.61,27.44,27.54,10488,0
+STXD.US,D,20230912,000000,27.39,27.4498,27.38,27.39,7469,0
+STXD.US,D,20230913,000000,27.47,27.47,27.39,27.42,6933,0
+STXD.US,D,20230914,000000,27.511,27.615,27.508,27.61,1682,0
+STXD.US,D,20230915,000000,27.64,27.64,27.32,27.32,1557,0
+STXD.US,D,20230918,000000,27.43,27.43,27.33,27.36,12631,0
+STXD.US,D,20230919,000000,27.28,27.32,27.1459,27.2793,4566,0
+STXD.US,D,20230920,000000,27.44,27.544,27.16,27.1642,44228,0
+STXD.US,D,20230921,000000,27.11,27.11,26.76,26.76,12339,0
+STXD.US,D,20230922,000000,26.9,26.91,26.71,26.71,9345,0
+STXD.US,D,20230925,000000,26.64,26.8,26.64,26.8,14477,0
+STXD.US,D,20230926,000000,26.74,26.74,26.4,26.4292,6712,0
+STXD.US,D,20230927,000000,26.5,26.5,26.085,26.2625,10945,0
+STXD.US,D,20230928,000000,26.3699,26.42,26.3699,26.42,2549,0
+STXD.US,D,20230929,000000,26.52,26.55,26.2657,26.33,7799,0
+STXD.US,D,20231002,000000,26.36,26.36,26.092,26.24,28017,0
+STXD.US,D,20231003,000000,26,26,25.95,25.95,2264,0
+STXD.US,D,20231004,000000,26.07,26.135,25.96,26.135,6496,0
+STXD.US,D,20231005,000000,26,26.13,26,26.11,9621,0
+STXD.US,D,20231006,000000,26,26.42,25.8906,26.3428,10310,0
+STXD.US,D,20231009,000000,26.374,26.55,26.374,26.5272,6600,0
+STXD.US,D,20231010,000000,26.68,26.68,26.6356,26.6356,8844,0
+STXD.US,D,20231011,000000,26.7099,26.74,26.5891,26.7204,16327,0
+STXD.US,D,20231012,000000,26.74,26.74,26.57,26.5931,1037,0
+STXD.US,D,20231013,000000,26.705,26.705,26.46,26.58,4829,0
+STXD.US,D,20231016,000000,26.76,26.88,26.72,26.84,6204,0
+STXD.US,D,20231017,000000,26.75,26.84,26.71,26.84,6193,0
+STXD.US,D,20231018,000000,26.6891,26.6891,26.54,26.5477,2240,0
+STXD.US,D,20231019,000000,26.48,26.5559,26.29,26.29,1805,0
+STXD.US,D,20231020,000000,26.35,26.3535,26.0646,26.07,17780,0
+STXD.US,D,20231023,000000,25.9,26.1,25.9,25.9,3670,0
+STXD.US,D,20231024,000000,26.08,26.12,25.92,26.05,3882,0
+STXD.US,D,20231025,000000,25.98,25.9901,25.9,25.9,1371,0
+STXD.US,D,20231026,000000,25.93,25.93,25.68,25.68,7622,0
+STXD.US,D,20231027,000000,25.54,25.57,25.306,25.38,6080,0
+STXD.US,D,20231030,000000,25.52,25.67,25.46,25.67,1960,0
+STXD.US,D,20231031,000000,25.71,25.84,25.68,25.83,8066,0
+STXD.US,D,20231101,000000,25.9259,25.98,25.88,25.98,25427,0
+STXD.US,D,20231102,000000,26.09,26.48,26.09,26.46,1987,0
+STXD.US,D,20231103,000000,26.69,26.7299,26.62,26.65,2459,0
+STXD.US,D,20231106,000000,26.77,26.77,26.636,26.72,4595,0
+STXD.US,D,20231107,000000,26.67,26.78,26.67,26.74,3925,0
+STXD.US,D,20231108,000000,26.7901,26.81,26.73,26.8086,10219,0
+STXD.US,D,20231109,000000,26.6,26.6146,26.57,26.57,511,0
+STXD.US,D,20231110,000000,26.6,26.92,26.58,26.92,1731,0
+STXD.US,D,20231113,000000,26.95,26.95,26.7803,26.89,2436,0
+STXD.US,D,20231114,000000,27.24,27.39,27.24,27.36,1769,0
+STXD.US,D,20231115,000000,27.43,27.49,27.42,27.43,3739,0
+STXD.US,D,20231116,000000,27.47,27.47,27.342,27.44,15271,0
+STXD.US,D,20231117,000000,27.5,27.5,27.3801,27.44,4941,0
+STXD.US,D,20231120,000000,27.48,27.6,27.4764,27.6,3006,0
+STXD.US,D,20231121,000000,27.57,27.61,27.57,27.6,1731,0
+STXD.US,D,20231122,000000,27.71,27.7203,27.67,27.7203,2146,0
+STXD.US,D,20231124,000000,27.75,27.8,27.75,27.8,836,0
+STXD.US,D,20231127,000000,27.83,27.83,27.6802,27.7,2554,0
+STXD.US,D,20231128,000000,27.76,27.76,27.62,27.67,1321,0
+STXD.US,D,20231129,000000,27.8,27.8,27.63,27.64,3351,0
+STXD.US,D,20231130,000000,27.77,27.89,27.665,27.89,2662,0
+STXD.US,D,20231201,000000,27.89,28.08,27.8899,28.08,1466,0
+STXD.US,D,20231204,000000,27.97,28.05,27.97,28.05,1308,0
+STXD.US,D,20231205,000000,28,28,27.8827,27.97,5672,0
+STXD.US,D,20231206,000000,27.945,28.0099,27.93,27.93,10836,0
+STXD.US,D,20231207,000000,27.94,28,27.93,28,12706,0
+STXD.US,D,20231208,000000,27.94,28.08,27.92,28.05,3622,0
+STXD.US,D,20231211,000000,28.14,28.3,28.14,28.29,11286,0
+STXD.US,D,20231212,000000,28.305,28.41,28.305,28.41,2094,0
+STXD.US,D,20231213,000000,28.45,28.83,28.4336,28.83,1996,0
+STXD.US,D,20231214,000000,28.84,28.91,28.76,28.82,5135,0
+STXD.US,D,20231215,000000,28.79,28.79,28.6903,28.74,13979,0
+STXD.US,D,20231218,000000,28.89,28.89,28.8276,28.84,2404,0
+STXD.US,D,20231219,000000,28.959,28.97,28.9088,28.97,5058,0
+STXD.US,D,20231220,000000,28.76,28.8,28.41,28.4122,2733,0
+STXD.US,D,20231221,000000,28.56,28.6444,28.47,28.6444,2727,0
+STXD.US,D,20231222,000000,28.74,28.76,28.6901,28.72,5784,0
+STXD.US,D,20231226,000000,28.7799,28.85,28.7554,28.83,20712,0
+STXD.US,D,20231227,000000,28.75,28.9,28.75,28.9,29788,0
+STXD.US,D,20231228,000000,28.91,28.9536,28.91,28.93,2185,0
+STXD.US,D,20231229,000000,28.9522,28.9522,28.7996,28.89,4721,0
+STXD.US,D,20240102,000000,28.78,28.85,28.7269,28.83,5442,0
+STXD.US,D,20240103,000000,28.72,28.8,28.63,28.63,6297,0
+STXD.US,D,20240104,000000,28.7182,28.7182,28.6,28.6,5145,0
+STXD.US,D,20240105,000000,28.59,28.68,28.48,28.555,3695,0
+STXD.US,D,20240108,000000,28.63,28.68,28.62,28.68,3856,0
+STXD.US,D,20240109,000000,28.9,28.9,28.75,28.818,6343,0
+STXD.US,D,20240110,000000,28.7,28.95,28.7,28.8985,7534,0
+STXD.US,D,20240111,000000,29,29,28.76,28.9069,3707,0
+STXD.US,D,20240112,000000,28.99,28.99,28.91,28.9746,2103,0
+STXD.US,D,20240116,000000,28.9243,28.9334,28.84,28.8547,3089,0
+STXD.US,D,20240117,000000,28.51,28.7645,28.51,28.7645,8731,0
+STXD.US,D,20240118,000000,28.75,28.96,28.75,28.952,3636,0
+STXD.US,D,20240119,000000,29,29.26,28.9881,29.2369,8847,0
+STXD.US,D,20240122,000000,29.2915,29.39,29.2915,29.3492,9225,0
+STXD.US,D,20240123,000000,29.34,29.3921,29.29,29.3921,3422,0
+STXD.US,D,20240124,000000,29.435,29.49,29.2989,29.2989,26217,0
+STXD.US,D,20240125,000000,29.6,29.6,29.24,29.352,13385,0
+STXD.US,D,20240126,000000,29.37,29.4151,29.2903,29.3393,13261,0
+STXD.US,D,20240129,000000,29.3185,29.5443,29.3185,29.5443,6503,0
+STXD.US,D,20240130,000000,29.47,29.5841,29.4699,29.547,5539,0
+STXD.US,D,20240131,000000,29.65,29.65,29.255,29.2664,5936,0
+STXD.US,D,20240201,000000,29.3,29.4,29.29,29.4,2033,0
+STXD.US,D,20240202,000000,29.47,29.8104,29.47,29.729,5211,0
+STXD.US,D,20240205,000000,29.72,29.72,29.53,29.6378,2323,0
+STXD.US,D,20240206,000000,29.65,29.7001,29.6372,29.7001,5932,0
+STXD.US,D,20240207,000000,29.92,29.94,29.85,29.9123,4394,0
+STXD.US,D,20240208,000000,29.96,29.99,29.9099,29.966,9661,0
+STXD.US,D,20240209,000000,30,30.075,29.995,30.0603,10142,0
+STXD.US,D,20240212,000000,30.17,30.17,30.0393,30.0408,2994,0
+STXD.US,D,20240213,000000,29.9,29.9,29.5001,29.71,15509,0
+STXD.US,D,20240214,000000,29.72,29.89,29.72,29.88,6729,0
+STXD.US,D,20240215,000000,30.05,30.1399,30,30.1,9479,0
+STXD.US,D,20240216,000000,30.16,30.3,30.09,30.0906,7055,0
+STXD.US,D,20240220,000000,30.1,30.1,29.92,29.9372,2988,0
+STXD.US,D,20240221,000000,29.94,30.0609,29.93,30.0609,2122,0
+STXD.US,D,20240222,000000,30.6,30.6,30.27,30.5196,4199,0
+STXD.US,D,20240223,000000,30.76,30.76,30.5309,30.5877,5422,0
+STXD.US,D,20240226,000000,30.4793,30.4793,30.4793,30.4793,604,0
+STXD.US,D,20240227,000000,30.6,30.6,30.3833,30.4425,4243,0
+STXD.US,D,20240228,000000,30.29,30.42,30.29,30.4061,5126,0
+STXD.US,D,20240229,000000,30.53,30.53,30.3957,30.48,3669,0
+STXD.US,D,20240301,000000,30.49,30.71,30.4599,30.7015,6774,0
+STXD.US,D,20240304,000000,30.74,30.74,30.61,30.61,4514,0
+STXD.US,D,20240305,000000,30.56,30.56,30.27,30.37,4259,0
+STXD.US,D,20240306,000000,30.4901,30.55,30.48,30.5486,978,0
+STXD.US,D,20240307,000000,30.6971,30.77,30.68,30.7124,6864,0
+STXD.US,D,20240308,000000,30.73,30.73,30.5254,30.5254,4019,0
+STXD.US,D,20240311,000000,30.45,30.52,30.3899,30.5115,2431,0
+STXD.US,D,20240312,000000,30.56,30.775,30.56,30.765,2742,0
+STXD.US,D,20240313,000000,30.86,30.86,30.62,30.69,3672,0
+STXD.US,D,20240314,000000,30.7,30.7,30.4652,30.63,8536,0
+STXD.US,D,20240315,000000,30.43,30.46,30.405,30.4193,2615,0
+STXD.US,D,20240318,000000,30.63,30.63,30.4717,30.4717,3916,0
+STXD.US,D,20240319,000000,30.41,30.7,30.41,30.6945,4426,0
+STXD.US,D,20240320,000000,30.68,30.845,30.6399,30.8257,3934,0
+STXD.US,D,20240321,000000,31.19,31.19,31.0571,31.0571,4797,0
+STXD.US,D,20240322,000000,31.15,31.15,30.91,30.914,2877,0
+STXD.US,D,20240325,000000,31.01,31.01,30.7201,30.7227,1287,0
+STXD.US,D,20240326,000000,30.6,30.6402,30.5792,30.5792,2492,0
+STXD.US,D,20240327,000000,30.71,30.8949,30.71,30.8949,2398,0
+STXD.US,D,20240328,000000,30.97,31.02,30.9457,30.9916,3941,0
+STXD.US,D,20240401,000000,31.08,31.08,30.7499,30.7892,3591,0
+STXD.US,D,20240402,000000,30.5,30.5221,30.46,30.5221,3890,0
+STXD.US,D,20240403,000000,30.44,30.54,30.44,30.5083,2132,0
+STXD.US,D,20240404,000000,30.74,30.74,30.18,30.35,3858,0
+STXD.US,D,20240405,000000,30.4,30.5,30.27,30.4318,2579,0
+STXD.US,D,20240408,000000,30.55,30.55,30.38,30.4099,2339,0
+STXD.US,D,20240409,000000,30.3824,30.4497,30.3,30.4497,8899,0
+STXD.US,D,20240410,000000,30.04,30.195,30.04,30.1142,9454,0
+STXD.US,D,20240411,000000,30.21,30.29,30.05,30.2099,6095,0
+STXD.US,D,20240412,000000,30.05,30.05,29.7741,29.8344,4047,0
+STXD.US,D,20240415,000000,30.06,30.0744,29.6016,29.6194,1662,0
+STXD.US,D,20240416,000000,29.63,29.7,29.5784,29.5784,1586,0
+STXD.US,D,20240417,000000,29.5409,29.5409,29.44,29.4682,1971,0
+STXD.US,D,20240418,000000,29.44,29.44,29.3598,29.4,2858,0
+STXD.US,D,20240419,000000,29.47,29.47,29.29,29.32,4416,0
+STXD.US,D,20240422,000000,29.57,29.69,29.42,29.55,4147,0
+STXD.US,D,20240423,000000,29.71,29.855,29.695,29.806,6117,0
+STXD.US,D,20240424,000000,29.99,29.99,29.7397,29.8678,4238,0
+STXD.US,D,20240425,000000,29.86,29.88,29.5949,29.83,2663,0
+STXD.US,D,20240426,000000,29.8757,29.99,29.8757,29.94,9308,0
+STXD.US,D,20240429,000000,30.03,30.03,29.8899,30.0076,9613,0
+STXD.US,D,20240430,000000,30.1,30.1,29.7389,29.7389,4454,0
+STXD.US,D,20240501,000000,29.84,29.84,29.56,29.5972,6825,0
+STXD.US,D,20240502,000000,29.62,29.6463,29.5,29.6463,4495,0
+STXD.US,D,20240503,000000,30.05,30.07,29.9065,29.9801,5554,0
+STXD.US,D,20240506,000000,30.13,30.2172,30.1,30.2172,3440,0
+STXD.US,D,20240507,000000,30.32,30.41,30.32,30.41,5823,0
+STXD.US,D,20240508,000000,30.48,30.48,30.3357,30.3887,15325,0
+STXD.US,D,20240509,000000,30.4,30.63,30.4,30.591,1531,0
+STXD.US,D,20240510,000000,30.74,30.77,30.6857,30.7383,12788,0
+STXD.US,D,20240513,000000,30.78,30.78,30.6596,30.6596,3595,0
+STXD.US,D,20240514,000000,30.695,30.81,30.629,30.8077,2379,0
+STXD.US,D,20240515,000000,31.03,31.21,30.9701,31.19,5749,0
+STXD.US,D,20240516,000000,31.35,31.35,31.1875,31.1875,2887,0
+STXD.US,D,20240517,000000,31.12,31.18,31.119,31.1658,6931,0
+STXD.US,D,20240520,000000,31.3,31.3,31.1731,31.2085,3485,0
+STXD.US,D,20240521,000000,31.21,31.26,31.19,31.26,3390,0
+STXD.US,D,20240522,000000,31.36,31.36,31.15,31.1883,6527,0
+STXD.US,D,20240523,000000,31.3,31.3,30.8301,30.86,4771,0
+STXD.US,D,20240524,000000,30.9,30.91,30.8559,30.8559,5215,0
+STXD.US,D,20240528,000000,30.675,30.685,30.54,30.66,6006,0
+STXD.US,D,20240529,000000,30.41,30.4446,30.35,30.35,6348,0
+STXD.US,D,20240530,000000,30.385,30.4,30.3355,30.3409,9615,0
+STXD.US,D,20240531,000000,30.3,30.68,30.28,30.68,4060,0
+STXD.US,D,20240603,000000,30.68,30.7,30.39,30.59,6440,0
+STXD.US,D,20240604,000000,30.5706,30.7,30.56,30.6565,2071,0
+STXD.US,D,20240605,000000,30.82,30.94,30.6599,30.94,10006,0
+STXD.US,D,20240606,000000,30.89,30.94,30.88,30.94,2402,0
+STXD.US,D,20240607,000000,30.9801,31.0394,30.9,30.9,6623,0
+STXD.US,D,20240610,000000,30.9,30.9996,30.9,30.9996,934,0
+STXD.US,D,20240611,000000,30.9941,31.13,30.9941,31.13,2134,0
+STXD.US,D,20240612,000000,31.46,31.46,31.33,31.33,2465,0
+STXD.US,D,20240613,000000,31.49,31.59,31.35,31.56,6929,0
+STXD.US,D,20240614,000000,31.47,31.47,31.28,31.4,4225,0
+STXD.US,D,20240617,000000,31.4,31.75,31.4,31.75,2112,0
+STXD.US,D,20240618,000000,31.89,31.91,31.8,31.8773,1974,0
+STXD.US,D,20240620,000000,31.77,31.79,31.73,31.75,7052,0
+STXD.US,D,20240621,000000,31.74,31.74,31.7128,31.7128,989,0
+STXD.US,D,20240624,000000,31.85,31.92,31.7319,31.77,4588,0
+STXD.US,D,20240625,000000,31.69,31.7,31.4801,31.5977,8699,0
+STXD.US,D,20240626,000000,31.45,31.62,31.45,31.54,3418,0
+STXD.US,D,20240627,000000,31.43,31.44,31.3257,31.44,3608,0
+STXD.US,D,20240628,000000,31.5,31.5,31.2701,31.4059,2726,0
+STXD.US,D,20240701,000000,31.2711,31.33,31.26,31.32,3341,0
+STXD.US,D,20240702,000000,31.24,31.47,31.24,31.47,3012,0
+STXD.US,D,20240703,000000,31.49,31.53,31.4499,31.5287,1742,0
+STXD.US,D,20240705,000000,31.51,31.69,31.5,31.69,9407,0
+STXD.US,D,20240708,000000,31.86,31.86,31.66,31.7179,7585,0
+STXD.US,D,20240709,000000,31.69,31.69,31.6,31.6594,5191,0
+STXD.US,D,20240710,000000,31.72,31.99,31.7029,31.98,8087,0
+STXD.US,D,20240711,000000,31.96,32.04,31.94,32.01,7367,0
+STXD.US,D,20240712,000000,32.2603,32.3,32.21,32.2125,4191,0
+STXD.US,D,20240715,000000,32.32,32.43,32.29,32.3,5821,0
+STXD.US,D,20240716,000000,32.52,32.71,32.52,32.71,2972,0
+STXD.US,D,20240717,000000,32.44,32.53,32.44,32.45,18916,0
+STXD.US,D,20240718,000000,32.17,32.17,32.0734,32.0734,442,0
+STXD.US,D,20240719,000000,31.99,31.99,31.8624,31.8624,1176,0
+STXD.US,D,20240722,000000,32.13,32.22,32.02,32.193,11481,0
+STXD.US,D,20240723,000000,32.16,32.22,32.132,32.132,3376,0
+STXD.US,D,20240724,000000,31.97,31.97,31.67,31.67,3253,0
+STXD.US,D,20240725,000000,31.64,31.96,31.56,31.56,7432,0
+STXD.US,D,20240726,000000,31.86,32.08,31.86,31.918,6992,0
+STXD.US,D,20240729,000000,31.93,32.06,31.9,31.98,2613,0
+STXD.US,D,20240730,000000,32.08,32.08,31.834,31.92,3189,0
+STXD.US,D,20240731,000000,32.095,32.35,32.095,32.28,5604,0
+STXD.US,D,20240801,000000,32.36,32.36,31.95,32.06,4869,0
+STXD.US,D,20240802,000000,31.84,31.84,31.47,31.7586,7427,0
+STXD.US,D,20240805,000000,30.62,31.27,30.62,30.89,18565,0
+STXD.US,D,20240806,000000,31.03,31.555,31.03,31.19,19318,0
+STXD.US,D,20240807,000000,31.41,31.44,30.89,30.9,4650,0
+STXD.US,D,20240808,000000,31.27,31.62,31.27,31.6,10413,0
+STXD.US,D,20240809,000000,31.6,31.86,31.58,31.7667,8154,0
+STXD.US,D,20240812,000000,31.8,31.8906,31.635,31.8906,4917,0
+STXD.US,D,20240813,000000,31.9,32.18,31.9,32.18,10981,0
+STXD.US,D,20240814,000000,32.31,32.37,32.2699,32.35,6395,0
+STXD.US,D,20240815,000000,32.63,32.72,32.5549,32.6796,7018,0
+STXD.US,D,20240816,000000,32.75,32.75,32.7031,32.7181,1983,0
+STXD.US,D,20240819,000000,32.74,32.88,32.67,32.88,5164,0
+STXD.US,D,20240820,000000,32.85,32.935,32.85,32.9227,2464,0
+STXD.US,D,20240821,000000,33.03,33.1,33.03,33.1,2861,0
+STXD.US,D,20240822,000000,33.0604,33.0604,32.8699,32.8777,4196,0
+STXD.US,D,20240823,000000,33.03,33.19,33.03,33.19,3239,0
+STXD.US,D,20240826,000000,33.24,33.24,33.0699,33.12,12805,0
+STXD.US,D,20240827,000000,33.13,33.1894,33.13,33.1894,3906,0
+STXD.US,D,20240828,000000,33.2,33.2499,32.9099,33.0876,5518,0
+STXD.US,D,20240829,000000,33.2,33.4,33.133,33.15,9046,0
+STXD.US,D,20240830,000000,33.28,33.4395,33.1899,33.4395,2273,0
+STXD.US,D,20240903,000000,33.33,33.36,32.88,32.9378,14746,0
+STXD.US,D,20240904,000000,32.9,33.0439,32.9,33.0439,709,0
+STXD.US,D,20240905,000000,32.95,32.95,32.65,32.7679,4564,0
+STXD.US,D,20240906,000000,32.4101,32.47,32.4,32.4155,4964,0
+STXD.US,D,20240909,000000,32.65,32.78,32.6081,32.7507,8079,0
+STXD.US,D,20240910,000000,32.86,32.983,32.86,32.983,1244,0
+STXD.US,D,20240911,000000,32.78,33.14,32.5,33.13,1419,0
+STXD.US,D,20240912,000000,33.13,33.2996,33.04,33.2921,3729,0
+STXD.US,D,20240913,000000,33.5,33.545,33.47,33.53,6522,0
+STXD.US,D,20240916,000000,33.6,33.62,33.56,33.62,8369,0
+STXD.US,D,20240917,000000,33.62,33.62,33.45,33.5065,1859,0
+STXD.US,D,20240918,000000,33.51,33.6096,33.39,33.3947,10379,0
+STXD.US,D,20240919,000000,33.81,33.86,33.68,33.7617,3132,0
+STXD.US,D,20240920,000000,33.69,33.69,33.6499,33.6871,2746,0
+STXD.US,D,20240923,000000,33.75,33.7911,33.68,33.7911,4915,0
+STXD.US,D,20240924,000000,33.741,33.7658,33.71,33.7465,5250,0
+STXD.US,D,20240925,000000,33.81,33.81,33.61,33.618,2132,0
+STXD.US,D,20240926,000000,33.825,33.86,33.8,33.8476,7359,0
+STXD.US,D,20240927,000000,33.78,33.8016,33.62,33.6683,3673,0
+STXD.US,D,20240930,000000,33.65,33.7643,33.57,33.7643,6575,0
+STXD.US,D,20241001,000000,33.7,33.7,33.45,33.5403,3809,0
+STXD.US,D,20241002,000000,33.44,33.57,33.44,33.5499,2416,0
+STXD.US,D,20241003,000000,33.44,33.44,33.3109,33.3573,1988,0
+STXD.US,D,20241004,000000,33.325,33.4706,33.325,33.4706,2587,0
+STXD.US,D,20241007,000000,33.3,33.3,33.19,33.1973,3833,0
+STXD.US,D,20241008,000000,33.26,33.55,33.26,33.5253,18590,0
+STXD.US,D,20241009,000000,33.62,33.8647,33.62,33.8647,3644,0
+STXD.US,D,20241010,000000,33.71,33.76,33.6231,33.7184,5761,0
+STXD.US,D,20241011,000000,33.74,33.9293,33.74,33.9293,4202,0
+STXD.US,D,20241014,000000,33.95,34.2184,33.95,34.2184,8248,0
+STXD.US,D,20241015,000000,34.17,34.17,33.8999,33.9092,8264,0
+STXD.US,D,20241016,000000,33.88,34.0141,33.88,34.0141,2333,0
+STXD.US,D,20241017,000000,34.045,34.045,33.98,33.9852,2191,0
+STXD.US,D,20241018,000000,33.9996,34.1,33.9996,34.1,30334,0
+STXD.US,D,20241021,000000,34.03,34.05,33.78,33.87,7484,0
+STXD.US,D,20241022,000000,33.66,33.7401,33.6501,33.74,7628,0
+STXD.US,D,20241023,000000,33.655,33.6628,33.4,33.4,3474,0
+STXD.US,D,20241024,000000,33.53,33.5397,33.33,33.44,2903,0
+STXD.US,D,20241025,000000,33.575,33.6127,33.2863,33.2863,6078,0
+STXD.US,D,20241028,000000,33.48,33.48,33.4099,33.42,2727,0
+STXD.US,D,20241029,000000,33.4,33.4899,33.35,33.4065,5276,0
+STXD.US,D,20241030,000000,33.21,33.39,33.21,33.2811,3844,0
+STXD.US,D,20241031,000000,33.03,33.04,32.82,32.82,8114,0
+STXD.US,D,20241101,000000,32.97,32.99,32.79,32.79,37673,0
+STXD.US,D,20241104,000000,32.86,32.93,32.74,32.7772,15558,0
+STXD.US,D,20241105,000000,32.86,33.08,32.8599,33.04,4507,0
+STXD.US,D,20241106,000000,33.66,33.66,33.44,33.5776,14698,0
+STXD.US,D,20241107,000000,33.71,33.84,33.69,33.8,5486,0
+STXD.US,D,20241108,000000,33.89,34.19,33.89,34.0782,9552,0
+STXD.US,D,20241111,000000,34.0436,34.08,33.9,33.9054,9053,0
+STXD.US,D,20241112,000000,33.86,33.9,33.6688,33.6688,4833,0
+STXD.US,D,20241113,000000,33.6499,33.72,33.62,33.6303,8584,0
+STXD.US,D,20241114,000000,33.6284,33.63,33.335,33.335,11033,0
+STXD.US,D,20241115,000000,33.16,33.18,32.91,32.91,4044,0
+STXD.US,D,20241118,000000,33.07,33.08,32.85,33.04,11840,0
+STXD.US,D,20241119,000000,32.73,32.9602,32.7247,32.8885,9413,0
+STXD.US,D,20241120,000000,32.715,32.9494,32.69,32.9494,6955,0
+STXD.US,D,20241121,000000,33.01,33.33,33.01,33.3,4048,0
+STXD.US,D,20241122,000000,33.48,33.5051,33.34,33.5051,2723,0
+STXD.US,D,20241125,000000,33.77,33.79,33.6601,33.7744,7041,0
+STXD.US,D,20241126,000000,33.7413,33.9,33.695,33.9,3686,0
+STXD.US,D,20241127,000000,33.87,33.9,33.85,33.9,44858,0
+STXD.US,D,20241129,000000,34.03,34.04,33.9,33.9931,853,0
+STXD.US,D,20241202,000000,33.91,33.9908,33.88,33.9908,6363,0
+STXD.US,D,20241203,000000,33.8814,33.97,33.8814,33.96,4965,0
+STXD.US,D,20241204,000000,33.93,34,33.88,34,22943,0
+STXD.US,D,20241205,000000,33.85,33.89,33.72,33.729,4689,0
+STXD.US,D,20241206,000000,33.83,33.83,33.76,33.76,3029,0
+STXD.US,D,20241209,000000,33.76,33.76,33.7,33.74,33306,0
+STXD.US,D,20241210,000000,33.485,33.68,33.485,33.4851,4610,0
+STXD.US,D,20241211,000000,33.6065,33.63,33.5248,33.5248,5206,0
+STXD.US,D,20241212,000000,33.49,33.5,33.37,33.38,17903,0
+STXD.US,D,20241213,000000,33.64,33.755,33.62,33.7239,5125,0
+STXD.US,D,20241216,000000,33.81,33.95,33.76,33.84,4269,0
+STXD.US,D,20241217,000000,33.73,33.73,33.53,33.6277,2502,0
+STXD.US,D,20241218,000000,33.54,33.6396,32.79,32.79,6901,0
+STXD.US,D,20241219,000000,32.8098,32.9,32.5793,32.5793,2841,0
+STXD.US,D,20241220,000000,32.78,33.11,32.78,33.1,4893,0
+STXD.US,D,20241223,000000,32.95,33.14,32.81,33.14,17766,0
+STXD.US,D,20241224,000000,33.11,33.4,33.11,33.3999,2107,0
+STXD.US,D,20241226,000000,33.43,33.54,33.43,33.53,4383,0
+STXD.US,D,20241227,000000,33.38,33.38,33.14,33.19,4273,0
+STXD.US,D,20241230,000000,32.85,32.85,32.5798,32.7615,3723,0
+STXD.US,D,20241231,000000,32.83,32.83,32.63,32.673,4959,0
+STXD.US,D,20250102,000000,32.95,32.96,32.41,32.52,11172,0
+STXD.US,D,20250103,000000,32.67,32.788,32.6099,32.7303,2682,0
+STXD.US,D,20250106,000000,32.93,32.97,32.65,32.69,6941,0
+STXD.US,D,20250107,000000,32.72,32.72,32.47,32.65,12365,0
+STXD.US,D,20250108,000000,32.53,32.6926,32.4801,32.6926,4481,0
+STXD.US,D,20250110,000000,32.47,32.5,32.19,32.2247,7281,0
+STXD.US,D,20250113,000000,32.15,32.4237,32.15,32.4237,6171,0
+STXD.US,D,20250114,000000,32.4758,32.53,32.28,32.4789,8038,0
+STXD.US,D,20250115,000000,32.915,32.92,32.786,32.8273,32503,0
+STXD.US,D,20250116,000000,32.8738,33.04,32.8738,32.9812,23251,0
+STXD.US,D,20250117,000000,33.12,33.22,33.11,33.1114,3153,0
+STXD.US,D,20250121,000000,33.31,33.49,33.27,33.36,24717,0
+STXD.US,D,20250122,000000,33.59,33.68,33.579,33.579,8279,0
+STXD.US,D,20250123,000000,33.54,33.8,33.51,33.8,4458,0
+STXD.US,D,20250124,000000,33.82,33.86,33.76,33.85,4581,0
+STXD.US,D,20250127,000000,33.55,33.72,33.45,33.72,2430,0
+STXD.US,D,20250128,000000,33.63,33.72,33.57,33.6334,14854,0
+STXD.US,D,20250129,000000,33.62,33.62,33.42,33.5,3391,0
+STXD.US,D,20250130,000000,33.69,33.91,33.64,33.8347,15175,0
+STXD.US,D,20250131,000000,33.89,33.99,33.7208,33.7208,4672,0
+STXD.US,D,20250203,000000,33.35,33.705,33.26,33.6047,4155,0
+STXD.US,D,20250204,000000,33.47,33.65,33.44,33.6225,1461,0
+STXD.US,D,20250205,000000,33.71,33.8953,33.64,33.8953,3490,0
+STXD.US,D,20250206,000000,33.91,33.95,33.91,33.9311,857,0
+STXD.US,D,20250207,000000,33.9739,33.99,33.6636,33.6636,2468,0
+STXD.US,D,20250210,000000,33.76,33.8769,33.76,33.8769,863,0
+STXD.US,D,20250211,000000,33.855,33.9682,33.76,33.9448,1503,0
+STXD.US,D,20250212,000000,33.68,33.82,33.62,33.65,10245,0
+STXD.US,D,20250213,000000,33.76,34.03,33.76,34.0022,5537,0
+STXD.US,D,20250214,000000,33.97,33.97,33.78,33.7803,10432,0
+STXD.US,D,20250218,000000,33.7099,33.8277,33.695,33.8277,6573,0
+STXD.US,D,20250219,000000,33.8247,34.05,33.79,34.0456,33501,0
+STXD.US,D,20250220,000000,34,34.02,33.89,34.02,8111,0
+STXD.US,D,20250221,000000,33.9,33.9,33.6597,33.6597,6481,0
+STXD.US,D,20250224,000000,33.652,33.84,33.652,33.71,16950,0
+STXD.US,D,20250225,000000,33.77,33.84,33.66,33.8093,23509,0
+STXD.US,D,20250226,000000,33.94,33.96,33.69,33.7266,4888,0
+STXD.US,D,20250227,000000,33.95,33.95,33.5,33.55,18927,0
+STXD.US,D,20250228,000000,33.595,33.93,33.47,33.93,3728,0
+STXD.US,D,20250303,000000,34.05,34.05,33.53,33.6329,4450,0
+STXD.US,D,20250304,000000,33.56,33.62,33.24,33.2404,18897,0
+STXD.US,D,20250305,000000,33.28,33.69,33.2,33.62,16791,0
+STXD.US,D,20250306,000000,33.41,33.41,33.18,33.2352,1556,0
+STXD.US,D,20250307,000000,33.21,33.473,33.01,33.473,12197,0
+STXD.US,D,20250310,000000,33.19,33.21,32.785,32.95,16741,0
+STXD.US,D,20250311,000000,32.7,32.78,32.26,32.39,15002,0
+STXD.US,D,20250312,000000,32.43,32.43,32.06,32.18,6346,0
+STXD.US,D,20250313,000000,32.24,32.24,31.8,31.832,8824,0
+STXD.US,D,20250314,000000,32.095,32.3148,32.095,32.3148,2559,0
+STXD.US,D,20250317,000000,32.47,32.72,32.45,32.6377,3100,0
+STXD.US,D,20250318,000000,32.47,32.49,32.32,32.4207,2410,0
+STXD.US,D,20250319,000000,32.47,32.76,32.47,32.76,27739,0
+STXD.US,D,20250320,000000,32.54,32.71,32.5018,32.5594,20829,0
+STXD.US,D,20250321,000000,32.26,32.46,32.235,32.46,6460,0
+STXD.US,D,20250324,000000,32.795,32.87,32.71,32.859,6016,0
+STXD.US,D,20250325,000000,32.8,32.8585,32.59,32.7038,2700,0
+STXD.US,D,20250326,000000,32.64,32.6468,32.53,32.592,3201,0
+STXD.US,D,20250327,000000,32.71,32.71,32.53,32.6196,6448,0
+STXD.US,D,20250328,000000,32.42,32.42,32.0799,32.089,2314,0
+STXD.US,D,20250331,000000,31.94,32.43,31.92,32.3942,6547,0
+STXD.US,D,20250401,000000,32.25,32.355,32.0509,32.2787,9062,0
+STXD.US,D,20250402,000000,32.21,32.54,32.2099,32.53,2217,0
+STXD.US,D,20250403,000000,31.73,32.11,31.4256,31.4256,9174,0
+STXD.US,D,20250404,000000,30.685,30.78,29.709,29.709,46742,0
+STXD.US,D,20250407,000000,28.54,29.8032,28.455,29.37,10168,0
+STXD.US,D,20250408,000000,30.3,30.36,28.64,28.971,14765,0
+STXD.US,D,20250409,000000,28.9601,31.24,28.7301,31.19,8387,0
+STXD.US,D,20250410,000000,30.55,30.73,29.57,30.34,16178,0
+STXD.US,D,20250411,000000,30.2,30.896,30.2,30.896,3616,0
+STXD.US,D,20250414,000000,31.26,31.3699,31,31.3699,3610,0
+STXD.US,D,20250415,000000,31.34,31.34,31.07,31.07,7668,0
+STXD.US,D,20250416,000000,30.98,30.98,30.5,30.5718,4819,0
+STXD.US,D,20250417,000000,30.6033,30.899,30.5999,30.6666,6652,0
+STXD.US,D,20250421,000000,30.37,30.4,29.6732,29.85,24715,0
+STXD.US,D,20250422,000000,30.21,30.65,30.21,30.6315,18906,0
+STXD.US,D,20250423,000000,31.47,31.47,30.85,30.9787,4749,0
+STXD.US,D,20250424,000000,30.92,31.476,30.91,31.476,8303,0
+STXD.US,D,20250425,000000,31.45,31.57,31.299,31.51,16276,0
+STXD.US,D,20250428,000000,31.69,31.69,31.42,31.64,4608,0
+STXD.US,D,20250429,000000,31.66,31.84,31.66,31.8153,1601,0
+STXD.US,D,20250430,000000,31.29,32.0259,31.29,32.0259,2635,0
+STXD.US,D,20250501,000000,32,32.2,31.93,32.2,24267,0
+STXD.US,D,20250502,000000,32.46,32.4846,32.42,32.4846,1910,0
+STXD.US,D,20250505,000000,32.33,32.567,32.2913,32.4122,4898,0
+STXD.US,D,20250506,000000,32.15,32.18,32.09,32.0981,3508,0
+STXD.US,D,20250507,000000,32.175,32.3794,32.175,32.2833,2639,0
+STXD.US,D,20250508,000000,32.6396,32.74,32.37,32.4248,5471,0
+STXD.US,D,20250509,000000,32.53,32.53,32.3376,32.35,5636,0
+STXD.US,D,20250512,000000,33.06,33.21,32.98,33.2049,7512,0
+STXD.US,D,20250513,000000,33.18,33.29,33.15,33.1891,12062,0
+STXD.US,D,20250514,000000,33.1,33.12,32.92,32.9677,11980,0
+STXD.US,D,20250515,000000,32.92,33.29,32.92,33.29,4722,0
+STXD.US,D,20250516,000000,33.25,33.5178,33.22,33.5178,1687,0
+STXD.US,D,20250519,000000,33.68,33.7,33.5916,33.6357,3339,0
+STXD.US,D,20250520,000000,33.6,33.6,33.48,33.5702,3971,0
+STXD.US,D,20250521,000000,33.47,33.5,32.91,32.91,9896,0
+STXD.US,D,20250522,000000,32.83,33.01,32.8,32.8763,4810,0
+STXD.US,D,20250523,000000,32.6339,32.82,32.62,32.76,7924,0
+STXD.US,D,20250527,000000,33.07,33.42,33.07,33.42,5135,0
+STXD.US,D,20250528,000000,33.41,33.41,33.2296,33.2296,3142,0
+STXD.US,D,20250529,000000,33.37,33.41,33.27,33.3604,7389,0
+STXD.US,D,20250530,000000,33.305,33.5183,33.305,33.5183,962,0
+STXD.US,D,20250602,000000,33.373,33.57,33.24,33.5636,4778,0
+STXD.US,D,20250603,000000,33.59,33.837,33.55,33.837,2470,0
+STXD.US,D,20250604,000000,33.9,34,33.8902,33.8902,3017,0
+STXD.US,D,20250605,000000,33.78,33.88,33.7745,33.7745,1342,0
+STXD.US,D,20250606,000000,33.89,33.98,33.88,33.9532,14413,0
+STXD.US,D,20250609,000000,33.84,34.0095,33.83,33.84,5517,0
+STXD.US,D,20250610,000000,34.06,34.094,33.92,34.0785,1537,0
+STXD.US,D,20250611,000000,34.07,34.1109,34.07,34.1109,802,0
+STXD.US,D,20250612,000000,34.15,34.3398,34.06,34.3398,6083,0
+STXD.US,D,20250613,000000,34.05,34.1625,33.8924,33.8924,1578,0
+STXD.US,D,20250616,000000,34.17,34.19,34.05,34.06,2331,0
+STXD.US,D,20250617,000000,33.89,33.97,33.7935,33.7935,1143,0
+STXD.US,D,20250618,000000,33.81,33.8801,33.704,33.704,1411,0
+STXD.US,D,20250620,000000,33.7045,33.7099,33.59,33.59,1420,0
+STXD.US,D,20250623,000000,33.7645,33.9861,33.65,33.9861,2692,0
+STXD.US,D,20250624,000000,34.2584,34.45,33.99,33.99,2166,0
+STXD.US,D,20250625,000000,34.4184,34.4184,34.295,34.2982,999,0
+STXD.US,D,20250626,000000,34.45,34.5182,34.45,34.5182,1438,0
+STXD.US,D,20250627,000000,34.46,34.61,34.41,34.4685,1503,0
+STXD.US,D,20250630,000000,34.66,34.7404,34.58,34.7404,7183,0
+STXD.US,D,20250701,000000,34.7684,34.93,34.69,34.9052,3474,0
+STXD.US,D,20250702,000000,34.88,35.0199,34.81,35.0127,22872,0
+STXD.US,D,20250703,000000,35.155,35.29,35.155,35.2636,8109,0
+STXD.US,D,20250707,000000,35.09,35.14,34.86,35.0046,10936,0
+STXD.US,D,20250708,000000,34.9759,34.98,34.9069,34.9069,2962,0
+STXD.US,D,20250709,000000,35.089,35.089,34.88,35.0841,3550,0
+STXD.US,D,20250710,000000,35.23,35.29,35.1842,35.1842,3364,0
+STXD.US,D,20250711,000000,34.9725,35.04,34.95,34.9923,4015,0
+STXD.US,D,20250714,000000,34.91,35.09,34.91,35.0491,8063,0
+STXD.US,D,20250715,000000,35.0235,35.06,34.7491,34.7491,3362,0
+STXD.US,D,20250716,000000,34.7,34.8867,34.65,34.8867,14396,0
+STXD.US,D,20250717,000000,35.05,35.16,35.04,35.1286,3163,0
+STXD.US,D,20250718,000000,35.0888,35.0888,35.0451,35.0451,551,0
+STXD.US,D,20250721,000000,35.21,35.21,35.0083,35.0083,3063,0
+STXD.US,D,20250722,000000,35.0986,35.1545,34.98,35.1545,2089,0
+STXD.US,D,20250723,000000,35.245,35.4495,35.245,35.4495,8513,0
+STXD.US,D,20250724,000000,35.57,35.59,35.53,35.5332,3125,0
+STXD.US,D,20250725,000000,35.54,35.72,35.54,35.7124,2534,0
+STXD.US,D,20250728,000000,35.7,35.727,35.58,35.67,3910,0
+STXD.US,D,20250729,000000,35.51,35.59,35.51,35.52,2707,0
+STXD.US,D,20250730,000000,35.55,35.55,35.34,35.4045,2764,0
+STXD.US,D,20250731,000000,35.49,35.49,35.11,35.11,5441,0
+STXD.US,D,20250801,000000,34.7858,34.82,34.7858,34.809,724,0
+STXD.US,D,20250804,000000,35.052,35.293,35.01,35.293,5458,0
+STXD.US,D,20250805,000000,35.14,35.24,35.1266,35.1266,2051,0
+STXD.US,D,20250806,000000,35.0775,35.1647,35.0775,35.1647,1781,0
+STXD.US,D,20250807,000000,34.979,34.979,34.83,34.8808,3753,0
+STXD.US,D,20250808,000000,35,35.1,34.96,35.0301,19762,0
+STXD.US,D,20250811,000000,35.0415,35.1,34.9611,34.9611,8159,0
+STXD.US,D,20250812,000000,35.27,35.3954,35.14,35.3954,4051,0
+STXD.US,D,20250813,000000,35.5965,35.66,35.47,35.6147,20610,0
+STXD.US,D,20250814,000000,35.4703,35.67,35.4703,35.6675,4947,0
+STXD.US,D,20250815,000000,35.6135,36.63,35.5485,35.5485,2486,0
+STXD.US,D,20250818,000000,35.54,35.5685,35.53,35.5631,1894,0
+STXD.US,D,20250819,000000,35.56,35.57,35.5,35.5314,1026,0
+STXD.US,D,20250820,000000,35.539,35.66,35.44,35.6103,9236,0
+STXD.US,D,20250821,000000,35.5375,35.55,35.44,35.4516,4171,0
+STXD.US,D,20250822,000000,35.66,36.03,35.59,35.8755,7540,0
+STXD.US,D,20250825,000000,35.8724,35.8724,35.6193,35.6193,4457,0
+STXD.US,D,20250826,000000,35.6375,35.7864,35.6375,35.7864,717,0
+STXD.US,D,20250827,000000,35.8325,35.88,35.79,35.8547,3120,0
+STXD.US,D,20250828,000000,35.86,35.91,35.855,35.8951,4760,0
+STXD.US,D,20250829,000000,35.6885,35.7146,35.68,35.7146,1362,0
+STXD.US,D,20250902,000000,35.37,35.5348,35.36,35.5348,3623,0
+STXD.US,D,20250903,000000,35.38,35.4894,35.33,35.4894,2920,0
+STXD.US,D,20250904,000000,35.5025,35.78,35.5025,35.78,4333,0
+STXD.US,D,20250905,000000,35.78,35.8137,35.77,35.8137,1164,0
+STXD.US,D,20250908,000000,35.84,35.9366,35.84,35.9366,1324,0
+STXD.US,D,20250909,000000,35.858,35.955,35.858,35.955,54112,0
+STXD.US,D,20250910,000000,36.37,36.41,36.34,36.41,1103,0
+STXD.US,D,20250911,000000,36.54,36.7972,36.51,36.7909,3310,0
+STXD.US,D,20250912,000000,36.5494,36.68,36.5494,36.571,2251,0
+STXD.US,D,20250915,000000,36.534,36.67,36.49,36.49,4885,0
+STXD.US,D,20250916,000000,36.56,36.575,36.43,36.5228,3296,0
+STXD.US,D,20250917,000000,36.59,36.7,36.525,36.7,10057,0
+STXD.US,D,20250918,000000,36.66,36.8164,36.53,36.53,24914,0
+STXD.US,D,20250919,000000,36.58,36.7099,36.58,36.7099,2265,0
+STXD.US,D,20250922,000000,36.7003,36.85,36.7003,36.83,2792,0
+STXD.US,D,20250923,000000,36.69,36.69,36.57,36.6155,1046,0
+STXD.US,D,20250924,000000,36.475,36.4923,36.46,36.4923,3512,0
+STXD.US,D,20250925,000000,36.25,36.3,36.07,36.18,7115,0
+STXD.US,D,20250926,000000,36.37,36.3756,36.2175,36.3516,2364,0
+STXD.US,D,20250929,000000,36.26,36.33,36.2,36.2693,2244,0
+STXD.US,D,20250930,000000,36.374,36.5275,36.2443,36.5275,7792,0
+STXD.US,D,20251001,000000,36.56,36.8293,36.56,36.8293,4683,0
+STXD.US,D,20251002,000000,36.8401,36.86,36.8032,36.8032,1711,0
+STXD.US,D,20251003,000000,36.95,37.1012,36.946,36.946,1502,0
+STXD.US,D,20251006,000000,37.025,37.039,36.93,36.9813,16370,0
+STXD.US,D,20251007,000000,36.93,37,36.71,36.7927,1277,0
+STXD.US,D,20251008,000000,36.85,36.9499,36.78,36.908,1772,0
+STXD.US,D,20251009,000000,36.8489,36.94,36.76,36.7671,3201,0
+STXD.US,D,20251010,000000,36.9,36.9,36.0316,36.0316,2241,0
+STXD.US,D,20251013,000000,36.57,36.57,36.39,36.5614,1715,0
+STXD.US,D,20251014,000000,36.3,36.8,36.28,36.6288,9886,0
+STXD.US,D,20251015,000000,37.01,37.09,36.7499,36.7726,2492,0
+STXD.US,D,20251016,000000,36.78,36.88,36.425,36.57,3718,0
+STXD.US,D,20251017,000000,36.39,36.45,36.29,36.45,3425,0
+STXD.US,D,20251020,000000,36.68,36.79,36.58,36.58,3388,0
+STXD.US,D,20251021,000000,36.82,36.93,36.77,36.77,33960,0
+STXD.US,D,20251022,000000,36.75,36.75,36.51,36.6,8479,0
+STXD.US,D,20251023,000000,36.73,36.8668,36.67,36.804,8744,0
+STXD.US,D,20251024,000000,37.08,37.11,37.0237,37.0237,4842,0
+STXD.US,D,20251027,000000,37.1,37.2401,37.1,37.2401,2633,0
+STXD.US,D,20251028,000000,37.24,37.27,37.1218,37.1218,1943,0
+STXD.US,D,20251029,000000,37.083,37.083,36.74,36.8165,1277,0
+STXD.US,D,20251030,000000,36.84,37.0249,36.7523,36.7523,4048,0
+STXD.US,D,20251031,000000,36.71,36.71,36.6,36.6944,4976,0
+STXD.US,D,20251103,000000,36.58,36.63,36.31,36.502,2207,0
+STXD.US,D,20251104,000000,36.291,36.5,36.291,36.3689,5026,0
+STXD.US,D,20251105,000000,36.47,36.69,36.43,36.603,2919,0
+STXD.US,D,20251106,000000,36.31,36.49,36.31,36.3896,5652,0
+STXD.US,D,20251107,000000,36.0744,36.3951,36.07,36.3951,3300,0
+STXD.US,D,20251110,000000,36.666,36.6905,36.666,36.6905,714,0
+STXD.US,D,20251111,000000,36.68,36.92,36.68,36.8898,1100,0
+STXD.US,D,20251112,000000,37.05,37.1735,37.03,37.1326,5983,0
+STXD.US,D,20251113,000000,36.87,36.87,36.6,36.63,5952,0
+STXD.US,D,20251114,000000,36.3,36.63,36.3,36.4387,3664,0
+STXD.US,D,20251117,000000,36.38,36.48,36.0894,36.0894,21396,0
+STXD.US,D,20251118,000000,35.98,36.0774,35.79,35.9773,4641,0
+STXD.US,D,20251119,000000,35.98,36.1433,35.96,36.1433,4286,0
+STXD.US,D,20251120,000000,36.54,36.59,35.6796,35.6796,3347,0
+STXD.US,D,20251121,000000,35.771,36.22,35.75,36.0446,3514,0
+STXD.US,D,20251124,000000,36.2,36.3842,36.18,36.2888,2103,0
+STXD.US,D,20251125,000000,36.46,36.859,36.3,36.859,2084,0
+STXD.US,D,20251126,000000,37.01,37.25,36.91,37.151,1713,0
+STXD.US,D,20251128,000000,37.25,37.2698,37.25,37.2698,589,0
+STXD.US,D,20251201,000000,37.06,37.09,36.75,36.75,4789,0
+STXD.US,D,20251202,000000,36.9,36.95,36.82,36.8713,6076,0
+STXD.US,D,20251203,000000,36.9,37.189,36.84,37.189,1465,0
+STXD.US,D,20251204,000000,37.1,37.21,37.06,37.094,3247,0
+STXD.US,D,20251205,000000,37.1432,37.22,37.1432,37.1675,1279,0
+STXD.US,D,20251208,000000,37.17,37.24,37.0038,37.0038,2993,0
+STXD.US,D,20251209,000000,37.12,37.1495,36.881,36.881,2805,0
+STXD.US,D,20251210,000000,36.92,37.3015,36.92,37.3015,2449,0
+STXD.US,D,20251211,000000,37.2774,37.53,37.2774,37.4941,5041,0
+STXD.US,D,20251212,000000,37.07,37.21,37.07,37.1161,6109,0
+STXD.US,D,20251215,000000,37.1781,37.1781,37.08,37.1385,1586,0
+STXD.US,D,20251216,000000,37,37,36.7777,36.9375,1899,0
+STXD.US,D,20251217,000000,36.8504,36.8504,36.56,36.5832,5087,0
+STXD.US,D,20251218,000000,36.85,36.85,36.7287,36.7287,1749,0
+STXD.US,D,20251219,000000,36.921,37,36.921,37,1427,0
+STXD.US,D,20251222,000000,37.1,37.2511,37.06,37.2511,2016,0
+STXD.US,D,20251223,000000,37.28,37.32,37.24,37.3118,4573,0
+STXD.US,D,20251226,000000,37.45,37.5167,37.45,37.5167,612,0
+STXD.US,D,20251229,000000,37.43,37.52,37.3301,37.3817,2684,0
+STXD.US,D,20251230,000000,37.33,37.37,37.3283,37.3283,1109,0
+STXD.US,D,20251231,000000,37.23,37.24,37.0556,37.0556,3667,0
+STXD.US,D,20260102,000000,37.06,37.27,37.0335,37.2035,222039,0
+STXD.US,D,20260105,000000,37.515,37.655,37.5062,37.5663,6007,0
+STXD.US,D,20260106,000000,37.62,38.1299,37.584,38.0911,4086,0
+STXD.US,D,20260107,000000,37.95,38.12,37.755,37.7783,6883,0
+STXD.US,D,20260108,000000,37.9356,37.97,37.83,37.861,6312,0
+STXD.US,D,20260109,000000,38.03,38.24,37.97,38.198,9229,0
+STXD.US,D,20260112,000000,38.13,38.3039,38.13,38.3039,4070,0
+STXD.US,D,20260113,000000,38.03,38.05,37.9899,38.0174,2052,0
+STXD.US,D,20260114,000000,37.76,37.9387,37.725,37.9387,4274,0
+STXD.US,D,20260115,000000,38.15,38.2301,38.1147,38.1147,3554,0
+STXD.US,D,20260116,000000,38.26,38.2854,38.18,38.2398,3232,0
+STXD.US,D,20260120,000000,37.78,38.2,37.53,37.71,17335,0
+STXD.US,D,20260121,000000,37.66,38.03,37.642,37.9094,16717,0
+STXD.US,D,20260122,000000,38.16,38.21,37.9454,37.9454,3792,0
+STXD.US,D,20260123,000000,37.69,37.82,37.51,37.7412,7939,0
+STXD.US,D,20260126,000000,37.86,38.01,37.8,37.9297,8114,0
+STXD.US,D,20260127,000000,37.81,38,37.81,37.8675,3452,0
+STXD.US,D,20260128,000000,37.8,37.8,37.66,37.7542,2608,0
+STXD.US,D,20260129,000000,37.5,37.7681,37.421,37.7681,4420,0
+STXD.US,D,20260130,000000,39,39,37.41,37.5491,3295,0
+STXD.US,D,20260202,000000,37.77,37.8873,37.62,37.8714,7515,0
+STXD.US,D,20260203,000000,37.92,37.97,37.39,37.5262,4995,0
+STXD.US,D,20260204,000000,37.5749,37.71,37.52,37.6271,2011,0
+STXD.US,D,20260205,000000,37.25,37.28,37.1,37.1445,6879,0
+STXD.US,D,20260206,000000,37.85,38.0289,37.85,38.0289,11207,0
+STXD.US,D,20260209,000000,38.05,38.15,37.965,38.0715,9221,0
+STXD.US,D,20260210,000000,38.14,38.1642,37.9428,37.9428,7032,0
+STXD.US,D,20260211,000000,38.08,38.08,37.8,37.9382,1502,0
+STXD.US,D,20260212,000000,38.09,38.09,37.6118,37.6118,2363,0
+STXD.US,D,20260213,000000,37.76,38.05,37.76,37.8245,6046,0
+STXD.US,D,20260217,000000,37.75,37.9,37.7,37.8456,11103,0
+STXD.US,D,20260218,000000,38.088,38.1,37.92,37.92,5373,0
diff --git a/daily/us/nyse etfs/2/stxk.us.txt b/daily/us/nyse etfs/2/stxk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88b49b7d71936d1bdc977f06200e89cce8fe96de
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxk.us.txt	
@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXK.US,D,20221111,000000,26.21,26.29,26.0699,26.104,6749,0
+STXK.US,D,20221114,000000,26.47,26.47,25.8245,25.8245,994,0
+STXK.US,D,20221115,000000,26.3,26.3,26.2041,26.2041,525,0
+STXK.US,D,20221116,000000,26.15,26.15,25.7003,25.7003,2820,0
+STXK.US,D,20221117,000000,25.52,25.53,25.42,25.504,1645,0
+STXK.US,D,20221118,000000,25.8499,25.85,25.55,25.6429,8679,0
+STXK.US,D,20221121,000000,25.84,25.87,25.4538,25.5014,7568,0
+STXK.US,D,20221122,000000,25.565,25.8189,25.565,25.8189,2192,0
+STXK.US,D,20221123,000000,26,26,25.75,25.8615,1365,0
+STXK.US,D,20221125,000000,25.9542,26,25.9542,25.9633,426,0
+STXK.US,D,20221128,000000,26,26,25.4151,25.4151,3675,0
+STXK.US,D,20221129,000000,25.6,25.63,25.517,25.517,3180,0
+STXK.US,D,20221130,000000,25.53,26.1685,25.36,26.1685,943,0
+STXK.US,D,20221201,000000,26.17,26.25,26.1648,26.1648,2346,0
+STXK.US,D,20221202,000000,26.13,26.3271,26.03,26.3271,583,0
+STXK.US,D,20221205,000000,26,26,25.5788,25.5788,682,0
+STXK.US,D,20221206,000000,25.495,25.495,25.16,25.192,2220,0
+STXK.US,D,20221207,000000,25.2999,25.2999,25.1244,25.1244,1371,0
+STXK.US,D,20221208,000000,25.2897,25.2897,25.2897,25.2897,120,0
+STXK.US,D,20221209,000000,25.33,25.33,25.0339,25.0339,21347,0
+STXK.US,D,20221212,000000,25.3293,25.3293,25.3293,25.3293,120,0
+STXK.US,D,20221213,000000,25.64,25.7,25.5159,25.5159,16017,0
+STXK.US,D,20221214,000000,25.95,25.95,25.35,25.4149,2554,0
+STXK.US,D,20221215,000000,25,25,24.7198,24.7198,3784,0
+STXK.US,D,20221216,000000,24.4342,24.5844,24.39,24.5844,2353,0
+STXK.US,D,20221219,000000,24.57,24.57,24.253,24.2675,7303,0
+STXK.US,D,20221220,000000,24.45,24.54,24.395,24.395,6022,0
+STXK.US,D,20221221,000000,24.87,24.88,24.74,24.7593,5356,0
+STXK.US,D,20221222,000000,24.74,24.74,24.09,24.4137,7428,0
+STXK.US,D,20221223,000000,24.51,24.58,24.372,24.5273,1495,0
+STXK.US,D,20221227,000000,24.38,24.3921,24.38,24.3921,459,0
+STXK.US,D,20221228,000000,24.4,24.4,24.0196,24.0196,11995,0
+STXK.US,D,20221229,000000,24.6,24.6,24.5281,24.5281,2461,0
+STXK.US,D,20221230,000000,24.415,24.4803,24.36,24.4803,1672,0
+STXK.US,D,20230103,000000,25.07,25.07,24.36,24.3733,3073,0
+STXK.US,D,20230104,000000,24.85,24.86,24.6737,24.6737,3413,0
+STXK.US,D,20230105,000000,24.46,24.6,24.34,24.4484,5182,0
+STXK.US,D,20230106,000000,24.99,25.03,24.6299,24.9966,1457,0
+STXK.US,D,20230109,000000,25.32,25.32,25.0587,25.0587,6695,0
+STXK.US,D,20230110,000000,24.9,25.4113,24.9,25.4113,1750,0
+STXK.US,D,20230111,000000,25.7221,25.7221,25.7221,25.7221,55,0
+STXK.US,D,20230112,000000,25.8746,26.15,25.81,26.15,597,0
+STXK.US,D,20230113,000000,26.25,26.315,25.99,26.315,1930,0
+STXK.US,D,20230117,000000,26.29,26.328,26.2625,26.2854,1271,0
+STXK.US,D,20230118,000000,26.065,26.096,25.8544,25.8544,3394,0
+STXK.US,D,20230119,000000,25.89,25.89,25.54,25.6044,1736,0
+STXK.US,D,20230120,000000,25.8077,26.0358,25.8077,26.0358,965,0
+STXK.US,D,20230123,000000,26.38,26.4648,26.3501,26.3866,2563,0
+STXK.US,D,20230124,000000,26.66,26.66,26.08,26.338,3744,0
+STXK.US,D,20230125,000000,26.29,26.36,25.92,26.3408,3439,0
+STXK.US,D,20230126,000000,26.46,26.5255,26.46,26.5255,372,0
+STXK.US,D,20230127,000000,26.55,26.6878,26.55,26.6878,515,0
+STXK.US,D,20230130,000000,26.6799,26.7,26.3672,26.3672,4744,0
+STXK.US,D,20230131,000000,26.7498,26.9638,26.7498,26.9638,1082,0
+STXK.US,D,20230201,000000,26.96,27.52,26.96,27.52,4293,0
+STXK.US,D,20230202,000000,27.7504,28.07,27.7,28.07,2673,0
+STXK.US,D,20230203,000000,27.68,27.785,27.68,27.7693,1930,0
+STXK.US,D,20230206,000000,27.425,27.45,27.339,27.3625,8400,0
+STXK.US,D,20230207,000000,27.51,27.6168,27.24,27.6168,1907,0
+STXK.US,D,20230208,000000,27.65,27.65,27.24,27.2409,10326,0
+STXK.US,D,20230209,000000,27.3385,27.3385,26.875,26.875,988,0
+STXK.US,D,20230210,000000,26.91,26.91,26.8,26.8672,949,0
+STXK.US,D,20230213,000000,27.23,27.23,26.93,27.1888,5975,0
+STXK.US,D,20230214,000000,27.31,27.32,26.9972,27.2359,13091,0
+STXK.US,D,20230215,000000,26.99,27.5229,26.99,27.5229,2110,0
+STXK.US,D,20230216,000000,27.24,27.52,27.24,27.28,1568,0
+STXK.US,D,20230217,000000,27.29,27.29,27.0671,27.25,6012,0
+STXK.US,D,20230221,000000,27.31,27.31,26.46,26.46,5620,0
+STXK.US,D,20230222,000000,26.66,26.66,26.4568,26.51,22188,0
+STXK.US,D,20230223,000000,26.8,26.8,26.4399,26.66,17010,0
+STXK.US,D,20230224,000000,26.3,26.5,26.3,26.4523,3590,0
+STXK.US,D,20230227,000000,26.74,26.74,26.52,26.52,18311,0
+STXK.US,D,20230228,000000,26.67,26.75,26.55,26.56,3294,0
+STXK.US,D,20230301,000000,26.615,26.615,26.42,26.5478,7121,0
+STXK.US,D,20230302,000000,26.4,26.67,26.4,26.6193,5747,0
+STXK.US,D,20230303,000000,26.99,27,26.9322,26.9322,2227,0
+STXK.US,D,20230306,000000,26.94,26.94,26.58,26.5962,18966,0
+STXK.US,D,20230307,000000,26.5,26.51,26.28,26.28,2478,0
+STXK.US,D,20230308,000000,26.34,26.34,26.14,26.2597,6414,0
+STXK.US,D,20230309,000000,26.26,26.26,25.5421,25.5421,15137,0
+STXK.US,D,20230310,000000,25.325,25.325,24.7,24.7904,9034,0
+STXK.US,D,20230313,000000,24.425,24.64,24.3741,24.3741,1715,0
+STXK.US,D,20230314,000000,25.17,25.17,24.7477,24.8132,4362,0
+STXK.US,D,20230315,000000,24.3011,24.43,24.3011,24.43,6080,0
+STXK.US,D,20230316,000000,24.18,24.77,24.1417,24.7629,4901,0
+STXK.US,D,20230317,000000,24.86,24.86,24.13,24.1753,3028,0
+STXK.US,D,20230320,000000,24.16,24.6,24.16,24.45,3917,0
+STXK.US,D,20230321,000000,24.96,24.96,24.86,24.94,985,0
+STXK.US,D,20230322,000000,24.9,24.97,24.25,24.25,1983,0
+STXK.US,D,20230323,000000,24.5799,24.5799,24,24.13,12322,0
+STXK.US,D,20230324,000000,24.1333,24.34,24.1215,24.29,3340,0
+STXK.US,D,20230327,000000,24.418,24.59,24.418,24.59,497,0
+STXK.US,D,20230328,000000,24.53,24.6,24.53,24.5706,1218,0
+STXK.US,D,20230329,000000,24.78,24.84,24.7372,24.8,5160,0
+STXK.US,D,20230330,000000,25.08,25.08,24.81,24.81,1742,0
+STXK.US,D,20230331,000000,25,25.33,25,25.31,5086,0
+STXK.US,D,20230403,000000,25.56,25.56,25.17,25.28,7253,0
+STXK.US,D,20230404,000000,25.56,25.56,24.8639,24.8932,3808,0
+STXK.US,D,20230405,000000,25,25,24.5667,24.6973,2192,0
+STXK.US,D,20230406,000000,24.74,24.74,24.69,24.69,946,0
+STXK.US,D,20230410,000000,24.8798,25,24.83,25,2602,0
+STXK.US,D,20230411,000000,25.15,25.31,25.12,25.2,2288,0
+STXK.US,D,20230412,000000,25.58,25.58,25.02,25.02,9528,0
+STXK.US,D,20230413,000000,25.1,25.34,25.09,25.275,932,0
+STXK.US,D,20230414,000000,25.42,25.42,25,25.1,2504,0
+STXK.US,D,20230417,000000,25.22,25.3625,25.1998,25.3625,1875,0
+STXK.US,D,20230418,000000,25.2699,25.3035,25.26,25.3035,2989,0
+STXK.US,D,20230419,000000,25.16,25.3568,25.16,25.3568,289,0
+STXK.US,D,20230420,000000,25.2895,25.32,25.213,25.213,1244,0
+STXK.US,D,20230421,000000,25.27,25.27,25.27,25.27,237,0
+STXK.US,D,20230424,000000,25.15,25.24,25.147,25.24,1552,0
+STXK.US,D,20230425,000000,25,25,24.66,24.66,9978,0
+STXK.US,D,20230426,000000,24.63,24.6899,24.3862,24.44,7858,0
+STXK.US,D,20230427,000000,24.6073,24.8098,24.5599,24.7986,1770,0
+STXK.US,D,20230428,000000,24.9601,25.03,24.9601,25.03,1320,0
+STXK.US,D,20230501,000000,25.2,25.24,25,25.03,6453,0
+STXK.US,D,20230502,000000,24.78,24.78,24.34,24.5421,2387,0
+STXK.US,D,20230503,000000,24.7,25.08,24.5361,24.5361,2218,0
+STXK.US,D,20230504,000000,24.28,24.28,24.1,24.247,3699,0
+STXK.US,D,20230505,000000,24.34,24.77,24.34,24.77,6057,0
+STXK.US,D,20230508,000000,25.24,25.24,24.705,24.79,4434,0
+STXK.US,D,20230509,000000,24.6,24.7,24.6,24.7,574,0
+STXK.US,D,20230510,000000,24.82,24.83,24.6,24.74,4707,0
+STXK.US,D,20230511,000000,24.63,24.63,24.5,24.54,2144,0
+STXK.US,D,20230512,000000,24.49,24.52,24.387,24.52,2164,0
+STXK.US,D,20230515,000000,24.71,24.85,24.7099,24.81,7977,0
+STXK.US,D,20230516,000000,24.56,24.56,24.4371,24.4371,1315,0
+STXK.US,D,20230517,000000,24.7578,24.99,24.7578,24.9419,5451,0
+STXK.US,D,20230518,000000,24.74,25.15,24.74,25.1428,1881,0
+STXK.US,D,20230519,000000,25.56,25.56,24.8915,24.92,4143,0
+STXK.US,D,20230522,000000,24.98,25.29,24.98,25.1822,1743,0
+STXK.US,D,20230523,000000,25.225,25.225,25.0203,25.0203,5075,0
+STXK.US,D,20230524,000000,25,25,24.6881,24.7088,1408,0
+STXK.US,D,20230525,000000,24.6099,24.6099,24.5985,24.5985,597,0
+STXK.US,D,20230526,000000,24.815,24.9,24.815,24.83,1088,0
+STXK.US,D,20230530,000000,24.84,24.9,24.7899,24.82,5926,0
+STXK.US,D,20230531,000000,24.9,24.9,24.4636,24.61,14684,0
+STXK.US,D,20230601,000000,24.74,24.8899,24.74,24.85,658,0
+STXK.US,D,20230602,000000,25.3019,25.66,25.3019,25.66,236001,0
+STXK.US,D,20230605,000000,25.67,25.67,25.3,25.3215,9798,0
+STXK.US,D,20230606,000000,25.51,25.9999,25.51,25.927,4739,0
+STXK.US,D,20230607,000000,26.21,26.4,26.085,26.3524,8821,0
+STXK.US,D,20230608,000000,26.5,26.5,26.165,26.265,16068,0
+STXK.US,D,20230609,000000,26.47,26.47,26.0999,26.1016,4372,0
+STXK.US,D,20230612,000000,26.26,26.3096,26.18,26.2181,13000,0
+STXK.US,D,20230613,000000,26.48,26.57,26.473,26.52,9795,0
+STXK.US,D,20230614,000000,26.69,26.73,26.19,26.32,6958,0
+STXK.US,D,20230615,000000,26.36,26.55,26.2415,26.54,12600,0
+STXK.US,D,20230616,000000,26.71,26.71,26.2154,26.35,10731,0
+STXK.US,D,20230620,000000,26.34,26.34,26.06,26.18,39342,0
+STXK.US,D,20230621,000000,26.3,26.3,26.03,26.11,27179,0
+STXK.US,D,20230622,000000,26.2,26.2,25.85,25.8815,12628,0
+STXK.US,D,20230623,000000,25.73,25.74,25.53,25.53,8579,0
+STXK.US,D,20230626,000000,25.79,25.809,25.641,25.67,5842,0
+STXK.US,D,20230627,000000,25.85,26.15,25.85,26.0775,4735,0
+STXK.US,D,20230628,000000,25.86,26.11,25.86,26.08,3560,0
+STXK.US,D,20230629,000000,26.3,26.45,26.29,26.4297,13374,0
+STXK.US,D,20230630,000000,26.61,26.655,26.5619,26.5794,3664,0
+STXK.US,D,20230703,000000,26.68,26.75,26.63,26.71,5745,0
+STXK.US,D,20230705,000000,26.67,26.67,26.39,26.39,4601,0
+STXK.US,D,20230706,000000,26.36,26.36,25.7644,25.9967,17237,0
+STXK.US,D,20230707,000000,26.23,26.47,26.215,26.26,7506,0
+STXK.US,D,20230710,000000,26.33,26.66,26.33,26.66,13884,0
+STXK.US,D,20230711,000000,26.79,26.9403,26.7698,26.9403,5043,0
+STXK.US,D,20230712,000000,27.44,27.44,27.158,27.23,8934,0
+STXK.US,D,20230713,000000,27.41,27.45,27.3799,27.43,6182,0
+STXK.US,D,20230714,000000,27.41,27.41,27.12,27.18,7196,0
+STXK.US,D,20230717,000000,27.35,27.45,27.16,27.3761,7770,0
+STXK.US,D,20230718,000000,27.6,27.73,27.6,27.72,9582,0
+STXK.US,D,20230719,000000,27.84,27.85,27.71,27.83,6488,0
+STXK.US,D,20230720,000000,27.96,27.96,27.5595,27.6,1548,0
+STXK.US,D,20230721,000000,27.6,27.64,27.52,27.52,5158,0
+STXK.US,D,20230724,000000,27.62,27.62,27.55,27.59,21009,0
+STXK.US,D,20230725,000000,27.68,27.7,27.61,27.61,3709,0
+STXK.US,D,20230726,000000,27.66,27.8201,27.66,27.8,8377,0
+STXK.US,D,20230727,000000,27.87,27.8921,27.41,27.47,6798,0
+STXK.US,D,20230728,000000,27.58,27.81,27.58,27.77,2998,0
+STXK.US,D,20230731,000000,27.95,28.08,27.95,28.08,10169,0
+STXK.US,D,20230801,000000,27.8,27.92,27.7042,27.92,9147,0
+STXK.US,D,20230802,000000,27.6065,27.6065,27.4499,27.53,11014,0
+STXK.US,D,20230803,000000,27.52,27.52,27.3085,27.4425,5907,0
+STXK.US,D,20230804,000000,27.39,27.62,27.3827,27.41,1679,0
+STXK.US,D,20230807,000000,27.46,27.52,27.44,27.52,3917,0
+STXK.US,D,20230808,000000,27.52,27.52,26.995,27.28,38922,0
+STXK.US,D,20230809,000000,27.13,27.175,27.05,27.07,6784,0
+STXK.US,D,20230810,000000,27.3,27.3,27.02,27.02,5983,0
+STXK.US,D,20230811,000000,26.93,27.06,26.93,27,3922,0
+STXK.US,D,20230814,000000,26.96,27.01,26.8101,27.01,2323,0
+STXK.US,D,20230815,000000,26.69,26.7297,26.6,26.6,10457,0
+STXK.US,D,20230816,000000,26.7199,26.7199,26.32,26.32,6415,0
+STXK.US,D,20230817,000000,26.52,26.52,26.03,26.03,891,0
+STXK.US,D,20230818,000000,26.13,26.19,26.0479,26.15,3611,0
+STXK.US,D,20230821,000000,26.08,26.206,25.965,26.14,15277,0
+STXK.US,D,20230822,000000,26.07,26.09,25.98,26.04,24045,0
+STXK.US,D,20230823,000000,26.16,26.31,26.1201,26.25,6413,0
+STXK.US,D,20230824,000000,26.18,26.18,26,26,2603,0
+STXK.US,D,20230825,000000,25.95,26.14,25.95,26.08,25124,0
+STXK.US,D,20230828,000000,26.2,26.3861,26.2,26.3265,5533,0
+STXK.US,D,20230829,000000,26.39,26.76,26.39,26.7063,25528,0
+STXK.US,D,20230830,000000,26.71,26.92,26.71,26.8416,20685,0
+STXK.US,D,20230831,000000,26.8,27.0299,26.8,26.87,51334,0
+STXK.US,D,20230901,000000,27.16,27.17,27.11,27.13,21321,0
+STXK.US,D,20230905,000000,26.71,26.71,26.54,26.54,8806,0
+STXK.US,D,20230906,000000,26.64,26.69,26.39,26.44,14112,0
+STXK.US,D,20230907,000000,26.131,26.24,26.131,26.19,4849,0
+STXK.US,D,20230908,000000,26.28,26.28,26.15,26.15,14963,0
+STXK.US,D,20230911,000000,26.38,26.38,26.24,26.24,4058,0
+STXK.US,D,20230912,000000,26.21,26.2353,26.19,26.19,5904,0
+STXK.US,D,20230913,000000,26.19,26.19,26.01,26.01,2922,0
+STXK.US,D,20230914,000000,26.37,26.4,26.3625,26.39,1124,0
+STXK.US,D,20230915,000000,26.25,26.25,26.13,26.18,2825,0
+STXK.US,D,20230918,000000,26.04,26.15,26.04,26.04,18028,0
+STXK.US,D,20230919,000000,25.95,25.98,25.88,25.96,5373,0
+STXK.US,D,20230920,000000,26.17,26.17,25.77,25.77,44796,0
+STXK.US,D,20230921,000000,25.5,25.5,25.35,25.38,14831,0
+STXK.US,D,20230922,000000,25.58,25.58,25.24,25.25,6474,0
+STXK.US,D,20230925,000000,25.15,25.33,25.15,25.28,1842,0
+STXK.US,D,20230926,000000,25.33,25.33,24.99,24.99,10439,0
+STXK.US,D,20230927,000000,25.22,25.22,24.89,25.07,11362,0
+STXK.US,D,20230928,000000,25.1793,25.3,25.1793,25.3,1873,0
+STXK.US,D,20230929,000000,25.4966,25.4966,25.2,25.2,5865,0
+STXK.US,D,20231002,000000,25.19,25.19,24.7,24.79,5085,0
+STXK.US,D,20231003,000000,24.57,24.62,24.2733,24.325,8273,0
+STXK.US,D,20231004,000000,24.33,24.45,24.13,24.43,14639,0
+STXK.US,D,20231005,000000,24.2699,24.43,24.2137,24.38,11354,0
+STXK.US,D,20231006,000000,24.15,24.6785,24.15,24.61,6999,0
+STXK.US,D,20231009,000000,24.52,24.8,24.52,24.7345,3081,0
+STXK.US,D,20231010,000000,24.85,25.17,24.85,25.04,6396,0
+STXK.US,D,20231011,000000,24.995,25.07,24.95,25.07,2079,0
+STXK.US,D,20231012,000000,24.76,24.76,24.41,24.5274,13102,0
+STXK.US,D,20231013,000000,24.495,24.495,24.3,24.3785,3154,0
+STXK.US,D,20231016,000000,24.51,24.865,24.51,24.82,14036,0
+STXK.US,D,20231017,000000,25.24,25.24,25.09,25.1,1228,0
+STXK.US,D,20231018,000000,24.8363,24.8363,24.5601,24.5601,1925,0
+STXK.US,D,20231019,000000,24.56,24.63,24.2163,24.2163,5349,0
+STXK.US,D,20231020,000000,24.07,24.18,23.9191,23.9191,8336,0
+STXK.US,D,20231023,000000,23.98,23.98,23.69,23.69,4910,0
+STXK.US,D,20231024,000000,23.93,24.01,23.82,23.89,3830,0
+STXK.US,D,20231025,000000,23.7,23.7,23.47,23.47,8780,0
+STXK.US,D,20231026,000000,23.61,23.75,23.49,23.57,2485,0
+STXK.US,D,20231027,000000,23.7,23.7,23.255,23.3,6018,0
+STXK.US,D,20231030,000000,23.37,23.48,23.29,23.39,2976,0
+STXK.US,D,20231031,000000,23.48,23.65,23.48,23.65,16661,0
+STXK.US,D,20231101,000000,23.62,23.79,23.47,23.78,8854,0
+STXK.US,D,20231102,000000,23.9,24.35,23.9,24.35,2813,0
+STXK.US,D,20231103,000000,24.68,25.11,24.68,25,3880,0
+STXK.US,D,20231106,000000,24.9,24.9,24.62,24.67,4063,0
+STXK.US,D,20231107,000000,24.69,24.71,24.62,24.68,4731,0
+STXK.US,D,20231108,000000,24.47,24.47,24.372,24.45,2975,0
+STXK.US,D,20231109,000000,24.07,24.07,24.07,24.07,238,0
+STXK.US,D,20231110,000000,24.05,24.37,24.03,24.34,4304,0
+STXK.US,D,20231113,000000,24.28,24.36,24.1301,24.31,16319,0
+STXK.US,D,20231114,000000,25.04,25.57,25.04,25.54,5768,0
+STXK.US,D,20231115,000000,25.65,26,25.65,25.7,2537,0
+STXK.US,D,20231116,000000,25.76,25.77,25.2701,25.35,16692,0
+STXK.US,D,20231117,000000,25.61,25.65,25.5699,25.65,5907,0
+STXK.US,D,20231120,000000,25.74,25.77,25.59,25.77,9062,0
+STXK.US,D,20231121,000000,25.58,25.58,25.44,25.45,5607,0
+STXK.US,D,20231122,000000,25.7,25.7,25.59,25.63,7672,0
+STXK.US,D,20231124,000000,25.77,25.8,25.7699,25.8,571,0
+STXK.US,D,20231127,000000,25.78,25.78,25.67,25.75,3826,0
+STXK.US,D,20231128,000000,25.55,25.72,25.55,25.69,2384,0
+STXK.US,D,20231129,000000,25.956,25.97,25.8,25.8,5485,0
+STXK.US,D,20231130,000000,26.09,26.09,25.94,25.99,1721,0
+STXK.US,D,20231201,000000,26.07,26.78,26.07,26.78,5436,0
+STXK.US,D,20231204,000000,26.79,27.06,26.773,27.06,2006,0
+STXK.US,D,20231205,000000,26.69,26.79,26.6501,26.69,4138,0
+STXK.US,D,20231206,000000,26.75,26.93,26.6899,26.69,19402,0
+STXK.US,D,20231207,000000,26.82,26.92,26.8199,26.92,2093,0
+STXK.US,D,20231208,000000,26.93,27.07,26.915,27.07,7941,0
+STXK.US,D,20231211,000000,27.18,27.19,27.1408,27.19,2262,0
+STXK.US,D,20231212,000000,27.25,27.25,27,27.13,991,0
+STXK.US,D,20231213,000000,27.0788,28.03,27.0788,28.03,8382,0
+STXK.US,D,20231214,000000,28.38,28.87,28.38,28.76,16733,0
+STXK.US,D,20231215,000000,28.77,28.77,28.4499,28.57,7771,0
+STXK.US,D,20231218,000000,28.83,28.83,28.52,28.52,2276,0
+STXK.US,D,20231219,000000,28.83,29.09,28.785,29.09,88552,0
+STXK.US,D,20231220,000000,28.97,29.1298,28.39,28.39,9769,0
+STXK.US,D,20231221,000000,28.7096,28.86,28.59,28.86,12997,0
+STXK.US,D,20231222,000000,28.94,29.18,28.94,29.07,8147,0
+STXK.US,D,20231226,000000,29.13,29.43,29.13,29.37,11277,0
+STXK.US,D,20231227,000000,29.4803,29.5,29.33,29.4374,21900,0
+STXK.US,D,20231228,000000,29.38,29.47,29.355,29.42,4710,0
+STXK.US,D,20231229,000000,29.42,29.42,29.0136,29.05,24630,0
+STXK.US,D,20240102,000000,29.01,29.02,28.72,28.85,44150,0
+STXK.US,D,20240103,000000,28.74,28.74,28.02,28.02,7930,0
+STXK.US,D,20240104,000000,28.1852,28.19,28.045,28.045,13514,0
+STXK.US,D,20240105,000000,27.99,28.3099,27.99,28.0594,12783,0
+STXK.US,D,20240108,000000,28.06,28.4,27.9882,28.4,4294,0
+STXK.US,D,20240109,000000,28.4,28.45,28.31,28.3653,4225,0
+STXK.US,D,20240110,000000,28.45,28.48,28.22,28.42,13693,0
+STXK.US,D,20240111,000000,28.37,28.37,27.9291,28.18,4531,0
+STXK.US,D,20240112,000000,28.39,28.39,28.0141,28.0877,2102,0
+STXK.US,D,20240116,000000,27.82,27.9101,27.6801,27.7784,20115,0
+STXK.US,D,20240117,000000,27.57,27.5942,27.4657,27.5942,10737,0
+STXK.US,D,20240118,000000,28.24,28.24,27.525,27.7483,8352,0
+STXK.US,D,20240119,000000,28.31,28.31,27.6037,27.996,11062,0
+STXK.US,D,20240122,000000,28.2,28.6,28.2,28.53,14837,0
+STXK.US,D,20240123,000000,28.74,28.74,28.3,28.4159,11129,0
+STXK.US,D,20240124,000000,28.58,28.58,28.15,28.15,17105,0
+STXK.US,D,20240125,000000,28.71,28.71,28.15,28.2888,19676,0
+STXK.US,D,20240126,000000,28.51,28.51,28.33,28.37,8483,0
+STXK.US,D,20240129,000000,28.37,28.7462,28.3561,28.7462,12513,0
+STXK.US,D,20240130,000000,28.66,28.68,28.54,28.5883,26251,0
+STXK.US,D,20240131,000000,28.63,28.63,27.93,27.93,9850,0
+STXK.US,D,20240201,000000,27.99,28.19,27.65,28.1715,5878,0
+STXK.US,D,20240202,000000,27.8,28.14,27.8,28.1291,6440,0
+STXK.US,D,20240205,000000,27.655,27.76,27.6499,27.69,5078,0
+STXK.US,D,20240206,000000,27.83,27.91,27.8157,27.8977,4691,0
+STXK.US,D,20240207,000000,27.75,28.04,27.75,27.93,10377,0
+STXK.US,D,20240208,000000,28.1,28.27,27.88,28.27,15138,0
+STXK.US,D,20240209,000000,28.32,28.58,28.3079,28.58,8753,0
+STXK.US,D,20240212,000000,28.79,29.08,28.79,29.02,8216,0
+STXK.US,D,20240213,000000,28.27,28.27,27.8,27.97,15098,0
+STXK.US,D,20240214,000000,28.33,28.57,28.2,28.4,7874,0
+STXK.US,D,20240215,000000,28.65,29.1493,28.65,29.1372,9708,0
+STXK.US,D,20240216,000000,28.93,29.105,28.8,28.8,8561,0
+STXK.US,D,20240220,000000,28.55,28.5914,28.4745,28.51,3132,0
+STXK.US,D,20240221,000000,28.42,28.42,28.36,28.4058,11308,0
+STXK.US,D,20240222,000000,28.61,28.64,28.47,28.6087,6526,0
+STXK.US,D,20240223,000000,28.78,28.78,28.63,28.699,12166,0
+STXK.US,D,20240226,000000,28.7,28.86,28.6587,28.74,8583,0
+STXK.US,D,20240227,000000,28.93,29.05,28.93,29.045,4423,0
+STXK.US,D,20240228,000000,29.05,29.05,28.8428,28.8428,9251,0
+STXK.US,D,20240229,000000,29.15,29.15,28.8655,29.0148,2453,0
+STXK.US,D,20240301,000000,28.94,29.2,28.91,29.1604,7755,0
+STXK.US,D,20240304,000000,29.25,29.32,29.1017,29.1017,5378,0
+STXK.US,D,20240305,000000,28.89,29.09,28.84,28.9247,7618,0
+STXK.US,D,20240306,000000,29.1,29.14,29.0399,29.0589,5446,0
+STXK.US,D,20240307,000000,29.262,29.3257,29.262,29.2871,4832,0
+STXK.US,D,20240308,000000,29.615,29.615,29.2648,29.2718,8729,0
+STXK.US,D,20240311,000000,29.15,29.15,29.0899,29.1159,3832,0
+STXK.US,D,20240312,000000,29.16,29.16,28.9999,29.0807,4040,0
+STXK.US,D,20240313,000000,29.24,29.24,29.01,29.09,6701,0
+STXK.US,D,20240314,000000,28.75,28.75,28.4203,28.5635,3826,0
+STXK.US,D,20240315,000000,28.8,28.8,28.65,28.71,5561,0
+STXK.US,D,20240318,000000,28.9,28.9,28.58,28.6101,7501,0
+STXK.US,D,20240319,000000,28.76,28.84,28.7499,28.75,7928,0
+STXK.US,D,20240320,000000,28.95,29.4,28.762,29.4,7890,0
+STXK.US,D,20240321,000000,29.7,29.7,29.6,29.6086,4046,0
+STXK.US,D,20240322,000000,29.415,29.415,29.27,29.2757,2620,0
+STXK.US,D,20240325,000000,29.38,29.38,29.2391,29.2391,5347,0
+STXK.US,D,20240326,000000,29.31,29.31,29.13,29.17,7051,0
+STXK.US,D,20240327,000000,29.48,29.78,29.35,29.78,14806,0
+STXK.US,D,20240328,000000,29.93,30.12,29.9218,29.9825,4267,0
+STXK.US,D,20240401,000000,29.81,29.86,29.63,29.66,7370,0
+STXK.US,D,20240402,000000,29.46,29.46,29.05,29.1548,8327,0
+STXK.US,D,20240403,000000,29.02,29.33,29.02,29.3,5159,0
+STXK.US,D,20240404,000000,29.64,29.64,28.99,28.99,5494,0
+STXK.US,D,20240405,000000,29,29.15,28.95,29.1372,3558,0
+STXK.US,D,20240408,000000,29.44,29.48,29.29,29.3475,32813,0
+STXK.US,D,20240409,000000,29.53,29.57,29.36,29.53,14160,0
+STXK.US,D,20240410,000000,28.86,28.9881,28.7,28.76,14653,0
+STXK.US,D,20240411,000000,28.96,28.96,28.6404,28.9283,15371,0
+STXK.US,D,20240412,000000,28.8,28.83,28.265,28.38,12537,0
+STXK.US,D,20240415,000000,28.54,28.57,27.93,28.01,35453,0
+STXK.US,D,20240416,000000,27.69,27.99,27.69,27.8684,11059,0
+STXK.US,D,20240417,000000,27.9155,27.9155,27.6699,27.679,5167,0
+STXK.US,D,20240418,000000,27.67,27.87,27.6181,27.6181,3269,0
+STXK.US,D,20240419,000000,27.88,27.88,27.5802,27.83,7541,0
+STXK.US,D,20240422,000000,27.94,28.1,27.87,28.0602,3753,0
+STXK.US,D,20240423,000000,28.31,28.63,28.31,28.5305,13329,0
+STXK.US,D,20240424,000000,28.64,28.64,28.32,28.5184,5673,0
+STXK.US,D,20240425,000000,27.96,28.28,27.9373,28.2724,3827,0
+STXK.US,D,20240426,000000,28.54,28.55,28.4861,28.4879,4198,0
+STXK.US,D,20240429,000000,28.6481,28.74,28.6049,28.6535,1882,0
+STXK.US,D,20240430,000000,28.8,28.8,28.17,28.1786,2434,0
+STXK.US,D,20240501,000000,28.235,28.3201,28.13,28.2208,6636,0
+STXK.US,D,20240502,000000,28.2909,28.68,28.2909,28.6587,9593,0
+STXK.US,D,20240503,000000,29.2,29.2,28.8818,28.97,12210,0
+STXK.US,D,20240506,000000,29.2058,29.31,29.2058,29.2957,6962,0
+STXK.US,D,20240507,000000,29.43,29.43,29.3501,29.3501,1371,0
+STXK.US,D,20240508,000000,29.25,29.27,29.1766,29.27,3551,0
+STXK.US,D,20240509,000000,29.415,29.6,29.415,29.5633,1580,0
+STXK.US,D,20240510,000000,29.36,29.4255,29.35,29.4255,2573,0
+STXK.US,D,20240513,000000,29.62,29.731,29.5144,29.5144,1790,0
+STXK.US,D,20240514,000000,29.94,29.94,29.7185,29.9186,2104,0
+STXK.US,D,20240515,000000,29.97,30.03,29.97,30.02,4212,0
+STXK.US,D,20240516,000000,30.06,30.06,29.8486,29.8486,9116,0
+STXK.US,D,20240517,000000,29.77,30,29.7577,29.7931,3771,0
+STXK.US,D,20240520,000000,29.8699,29.925,29.8,29.8398,3309,0
+STXK.US,D,20240521,000000,29.77,29.8,29.73,29.7801,2558,0
+STXK.US,D,20240522,000000,29.83,29.83,29.5532,29.5532,4195,0
+STXK.US,D,20240523,000000,29.3898,29.3899,29.0077,29.14,9214,0
+STXK.US,D,20240524,000000,29.25,29.4,29.25,29.4,8957,0
+STXK.US,D,20240528,000000,29.55,29.55,29.27,29.3238,11656,0
+STXK.US,D,20240529,000000,28.985,28.985,28.9223,28.9391,3475,0
+STXK.US,D,20240530,000000,29.22,29.3099,29.22,29.2864,6304,0
+STXK.US,D,20240531,000000,29.45,29.64,29.27,29.64,5665,0
+STXK.US,D,20240603,000000,29.99,29.99,29.3801,29.5,2025,0
+STXK.US,D,20240604,000000,29.216,29.24,29.12,29.1205,4125,0
+STXK.US,D,20240605,000000,29.09,29.4376,29.09,29.4376,5168,0
+STXK.US,D,20240606,000000,29.43,29.46,29.27,29.3692,26314,0
+STXK.US,D,20240607,000000,29.19,29.19,28.9018,28.97,7055,0
+STXK.US,D,20240610,000000,28.89,29.07,28.89,29.0241,4677,0
+STXK.US,D,20240611,000000,28.77,28.96,28.7499,28.9349,3901,0
+STXK.US,D,20240612,000000,29.68,29.68,29.3,29.399,3707,0
+STXK.US,D,20240613,000000,29.34,29.34,28.9006,29.09,10488,0
+STXK.US,D,20240614,000000,28.83,28.83,28.52,28.6184,4118,0
+STXK.US,D,20240617,000000,28.53,28.85,28.51,28.85,4601,0
+STXK.US,D,20240618,000000,28.82,28.94,28.805,28.91,3666,0
+STXK.US,D,20240620,000000,28.78,28.9,28.7,28.76,8856,0
+STXK.US,D,20240621,000000,28.74,28.806,28.71,28.806,2718,0
+STXK.US,D,20240624,000000,28.95,29.1577,28.95,29.05,9871,0
+STXK.US,D,20240625,000000,28.94,29.05,28.7186,28.798,15753,0
+STXK.US,D,20240626,000000,28.61,28.67,28.61,28.67,1337,0
+STXK.US,D,20240627,000000,28.73,28.7804,28.6499,28.7804,3563,0
+STXK.US,D,20240628,000000,28.97,29.09,28.89,29.0147,3232,0
+STXK.US,D,20240701,000000,29.08,29.08,28.73,28.76,12616,0
+STXK.US,D,20240702,000000,28.74,28.8637,28.74,28.8637,6740,0
+STXK.US,D,20240703,000000,28.88,29.01,28.87,28.8901,4537,0
+STXK.US,D,20240705,000000,28.87,28.87,28.68,28.7791,20627,0
+STXK.US,D,20240708,000000,28.99,29.01,28.88,28.8833,8850,0
+STXK.US,D,20240709,000000,28.84,28.9299,28.73,28.76,15001,0
+STXK.US,D,20240710,000000,28.82,29.03,28.81,29.03,6928,0
+STXK.US,D,20240711,000000,29.52,29.95,29.46,29.95,7500,0
+STXK.US,D,20240712,000000,30.1754,30.39,30.1754,30.19,5743,0
+STXK.US,D,20240715,000000,30.36,30.7173,30.36,30.61,23016,0
+STXK.US,D,20240716,000000,31,31.59,31,31.59,31093,0
+STXK.US,D,20240717,000000,31.32,31.4916,31.26,31.26,9860,0
+STXK.US,D,20240718,000000,31.5523,31.5523,30.66,30.82,8626,0
+STXK.US,D,20240719,000000,30.78,30.78,30.53,30.64,2628,0
+STXK.US,D,20240722,000000,30.8,31.06,30.43,31.05,21478,0
+STXK.US,D,20240723,000000,30.87,31.34,30.87,31.23,6183,0
+STXK.US,D,20240724,000000,31.13,31.2,30.5546,30.5546,12746,0
+STXK.US,D,20240725,000000,30.98,31.35,30.91,30.91,13393,0
+STXK.US,D,20240726,000000,31.39,31.505,31.27,31.4439,17470,0
+STXK.US,D,20240729,000000,31.55,31.55,31.1296,31.1296,16697,0
+STXK.US,D,20240730,000000,31.47,31.48,31.284,31.44,2140,0
+STXK.US,D,20240731,000000,31.525,31.99,31.525,31.5671,5626,0
+STXK.US,D,20240801,000000,31.57,31.5727,30.54,30.75,12611,0
+STXK.US,D,20240802,000000,29.72,29.7693,29.45,29.7,10414,0
+STXK.US,D,20240805,000000,28,29.0001,27.92,28.25,22076,0
+STXK.US,D,20240806,000000,29.05,29.3499,28.79,29.1307,3306,0
+STXK.US,D,20240807,000000,29.58,29.595,28.67,28.67,16399,0
+STXK.US,D,20240808,000000,29.09,29.4596,29.0625,29.3613,5140,0
+STXK.US,D,20240809,000000,29.46,29.46,29.4397,29.4539,1821,0
+STXK.US,D,20240812,000000,29.52,29.52,29,29,10671,0
+STXK.US,D,20240813,000000,29.36,29.68,29.3399,29.68,4788,0
+STXK.US,D,20240814,000000,29.58,29.6181,29.44,29.5442,8016,0
+STXK.US,D,20240815,000000,30.28,30.29,30.05,30.05,4677,0
+STXK.US,D,20240816,000000,30.15,30.31,30.15,30.2356,5310,0
+STXK.US,D,20240819,000000,30.32,30.6,30.32,30.6,5464,0
+STXK.US,D,20240820,000000,30.56,30.56,30.19,30.24,5796,0
+STXK.US,D,20240821,000000,30.3608,30.67,30.3608,30.65,5940,0
+STXK.US,D,20240822,000000,30.65,30.65,30.3754,30.3754,11367,0
+STXK.US,D,20240823,000000,31.06,31.27,31.06,31.265,3333,0
+STXK.US,D,20240826,000000,31.485,31.5384,31.2197,31.2197,2213,0
+STXK.US,D,20240827,000000,31.06,31.12,30.9705,31.03,8224,0
+STXK.US,D,20240828,000000,30.85,31.06,30.85,30.8637,6795,0
+STXK.US,D,20240829,000000,31.05,31.26,31.0288,31.0288,5052,0
+STXK.US,D,20240830,000000,31.11,31.2397,30.979,31.2397,2442,0
+STXK.US,D,20240903,000000,31.06,31.1,30.29,30.87,20214,0
+STXK.US,D,20240904,000000,30.24,30.565,30.24,30.3118,1582,0
+STXK.US,D,20240905,000000,30.33,30.33,30.01,30.13,8000,0
+STXK.US,D,20240906,000000,30.14,30.14,29.55,29.5692,7565,0
+STXK.US,D,20240909,000000,29.735,29.76,29.6481,29.6481,3787,0
+STXK.US,D,20240910,000000,29.64,29.64,29.5,29.6,5351,0
+STXK.US,D,20240911,000000,29.25,29.7038,29.25,29.7038,2863,0
+STXK.US,D,20240912,000000,29.6601,30.03,29.6601,30.0044,1940,0
+STXK.US,D,20240913,000000,30.49,30.76,30.49,30.71,23237,0
+STXK.US,D,20240916,000000,30.84,30.9,30.73,30.8928,14717,0
+STXK.US,D,20240917,000000,31.1544,31.33,31.0548,31.0548,14292,0
+STXK.US,D,20240918,000000,31.01,31.3996,30.99,31.06,12141,0
+STXK.US,D,20240919,000000,31.73,31.73,31.5,31.6476,4214,0
+STXK.US,D,20240920,000000,31.52,31.56,31.4,31.417,16314,0
+STXK.US,D,20240923,000000,31.58,31.58,31.35,31.41,3596,0
+STXK.US,D,20240924,000000,31.42,31.47,31.4199,31.4425,3799,0
+STXK.US,D,20240925,000000,31.3701,31.3701,31.08,31.0923,4429,0
+STXK.US,D,20240926,000000,31.4,31.439,31.2997,31.3205,28108,0
+STXK.US,D,20240927,000000,31.41,31.5358,31.21,31.373,3255,0
+STXK.US,D,20240930,000000,31.3399,31.43,31.15,31.3885,6477,0
+STXK.US,D,20241001,000000,31.25,31.25,30.8699,31.0138,3506,0
+STXK.US,D,20241002,000000,30.83,31.04,30.83,30.9592,8308,0
+STXK.US,D,20241003,000000,30.73,30.9039,30.61,30.9039,5791,0
+STXK.US,D,20241004,000000,31.02,31.09,30.87,31.06,7818,0
+STXK.US,D,20241007,000000,30.96,30.96,30.74,30.8334,3713,0
+STXK.US,D,20241008,000000,30.84,30.93,30.7599,30.79,4203,0
+STXK.US,D,20241009,000000,30.85,31.0599,30.85,30.9675,6899,0
+STXK.US,D,20241010,000000,30.72,30.81,30.72,30.72,5186,0
+STXK.US,D,20241011,000000,30.85,31.37,30.85,31.37,5959,0
+STXK.US,D,20241014,000000,31.36,31.6074,31.36,31.6074,1769,0
+STXK.US,D,20241015,000000,31.67,31.885,31.61,31.61,9418,0
+STXK.US,D,20241016,000000,31.78,32.07,31.78,32.0233,2939,0
+STXK.US,D,20241017,000000,32.07,32.07,31.8901,31.9605,3951,0
+STXK.US,D,20241018,000000,31.9744,31.9999,31.895,31.9075,4073,0
+STXK.US,D,20241021,000000,31.9,31.9,31.4314,31.9,2445,0
+STXK.US,D,20241022,000000,31.36,31.36,31.2197,31.2804,6280,0
+STXK.US,D,20241023,000000,31.16,31.23,30.9599,31.06,10138,0
+STXK.US,D,20241024,000000,31.17,31.17,31.0446,31.1536,1378,0
+STXK.US,D,20241025,000000,31.24,31.24,30.9438,30.9465,7923,0
+STXK.US,D,20241028,000000,31.4,31.44,31.3501,31.4161,7352,0
+STXK.US,D,20241029,000000,31.24,31.34,31.24,31.332,20154,0
+STXK.US,D,20241030,000000,31.25,31.54,31.25,31.2964,3395,0
+STXK.US,D,20241031,000000,31.2,31.2001,30.83,30.83,8886,0
+STXK.US,D,20241101,000000,31.12,31.1863,30.89,30.95,7135,0
+STXK.US,D,20241104,000000,31.02,31.08,31.02,31.02,3985,0
+STXK.US,D,20241105,000000,31.22,31.5355,31.22,31.5355,2915,0
+STXK.US,D,20241106,000000,32.75,33.18,32.7089,33.1668,16532,0
+STXK.US,D,20241107,000000,33.1873,33.35,33.04,33.0999,7872,0
+STXK.US,D,20241108,000000,33.18,33.51,33.18,33.48,19172,0
+STXK.US,D,20241111,000000,33.74,33.97,33.66,33.7887,10829,0
+STXK.US,D,20241112,000000,33.74,33.83,33.2999,33.3,8754,0
+STXK.US,D,20241113,000000,33.56,33.56,33.0543,33.0543,10847,0
+STXK.US,D,20241114,000000,33,33.18,32.64,32.64,15516,0
+STXK.US,D,20241115,000000,32.64,32.66,32.23,32.44,30917,0
+STXK.US,D,20241118,000000,32.42,32.48,32.26,32.32,9508,0
+STXK.US,D,20241119,000000,32.16,32.4774,32.05,32.4774,24650,0
+STXK.US,D,20241120,000000,32.265,32.53,32.265,32.5152,16221,0
+STXK.US,D,20241121,000000,32.69,33.16,32.69,33.0762,14351,0
+STXK.US,D,20241122,000000,33.2306,33.6613,33.17,33.6613,5438,0
+STXK.US,D,20241125,000000,34.17,34.525,34.03,34.2673,13963,0
+STXK.US,D,20241126,000000,33.9894,34.07,33.94,34.0115,15523,0
+STXK.US,D,20241127,000000,34.28,34.28,33.9948,34.02,12533,0
+STXK.US,D,20241129,000000,34.1225,34.14,34.07,34.08,4218,0
+STXK.US,D,20241202,000000,33.96,34.1749,33.9367,34.1252,4211,0
+STXK.US,D,20241203,000000,33.85,34.13,33.85,33.9035,5375,0
+STXK.US,D,20241204,000000,33.98,34.0599,33.9,34.0242,4150,0
+STXK.US,D,20241205,000000,33.95,33.95,33.5875,33.5875,13074,0
+STXK.US,D,20241206,000000,33.71,33.7397,33.6,33.7214,14916,0
+STXK.US,D,20241209,000000,33.97,33.97,33.53,33.54,21838,0
+STXK.US,D,20241210,000000,33.4,33.57,33.33,33.34,6932,0
+STXK.US,D,20241211,000000,33.54,33.61,33.42,33.49,3725,0
+STXK.US,D,20241212,000000,33.3877,33.4,33.18,33.19,8524,0
+STXK.US,D,20241213,000000,33.1,33.1,32.85,33.1,8047,0
+STXK.US,D,20241216,000000,33.01,33.25,32.82,33.1683,3702,0
+STXK.US,D,20241217,000000,32.75,32.98,32.6847,32.77,4429,0
+STXK.US,D,20241218,000000,32.83,32.83,31.42,31.42,7689,0
+STXK.US,D,20241219,000000,31.79,31.8,31.26,31.2938,14471,0
+STXK.US,D,20241220,000000,31,31.835,31,31.5298,13562,0
+STXK.US,D,20241223,000000,31.28,31.51,31.23,31.49,3046,0
+STXK.US,D,20241224,000000,31.57,31.84,31.56,31.84,4004,0
+STXK.US,D,20241226,000000,31.74,32.0285,31.72,32.0285,4945,0
+STXK.US,D,20241227,000000,31.92,31.92,31.52,31.63,8804,0
+STXK.US,D,20241230,000000,31.07,31.34,30.9589,31.23,6840,0
+STXK.US,D,20241231,000000,31.32,31.51,31.1899,31.27,6394,0
+STXK.US,D,20250102,000000,31.441,31.69,31.1299,31.25,20227,0
+STXK.US,D,20250103,000000,31.3975,31.65,31.3975,31.6362,5438,0
+STXK.US,D,20250106,000000,31.93,31.97,31.59,31.6219,11022,0
+STXK.US,D,20250107,000000,31.87,31.87,31.2345,31.54,28087,0
+STXK.US,D,20250108,000000,31.09,31.37,31.0268,31.37,4391,0
+STXK.US,D,20250110,000000,30.8,30.87,30.5999,30.76,14308,0
+STXK.US,D,20250113,000000,30.51,30.89,30.49,30.89,8999,0
+STXK.US,D,20250114,000000,31.0801,31.27,30.9271,31.2237,8995,0
+STXK.US,D,20250115,000000,31.88,31.93,31.71,31.75,8530,0
+STXK.US,D,20250116,000000,31.735,31.8488,31.66,31.8488,11479,0
+STXK.US,D,20250117,000000,32.11,32.12,31.985,32.04,12916,0
+STXK.US,D,20250121,000000,32.54,32.75,32.51,32.75,12500,0
+STXK.US,D,20250122,000000,32.535,32.6,32.42,32.46,7123,0
+STXK.US,D,20250123,000000,32.39,32.52,32.24,32.52,8692,0
+STXK.US,D,20250124,000000,32.465,32.58,32.33,32.45,5304,0
+STXK.US,D,20250127,000000,32.3,32.44,32.01,32.1169,9405,0
+STXK.US,D,20250128,000000,32.13,32.29,32.0699,32.2056,6821,0
+STXK.US,D,20250129,000000,32.36,32.36,32.0301,32.1099,3280,0
+STXK.US,D,20250130,000000,32.45,32.64,32.31,32.4858,6335,0
+STXK.US,D,20250131,000000,32.49,32.61,32.1185,32.2229,4829,0
+STXK.US,D,20250203,000000,31.45,31.98,31.3734,31.8125,12745,0
+STXK.US,D,20250204,000000,31.85,32.19,31.78,32.19,4594,0
+STXK.US,D,20250205,000000,32.21,32.46,32.17,32.4442,18818,0
+STXK.US,D,20250206,000000,32.52,32.57,32.3817,32.3817,3170,0
+STXK.US,D,20250207,000000,32.54,32.54,32.0297,32.0297,6157,0
+STXK.US,D,20250210,000000,32.065,32.21,32.05,32.09,8071,0
+STXK.US,D,20250211,000000,31.93,31.98,31.85,31.915,8221,0
+STXK.US,D,20250212,000000,31.53,31.73,31.47,31.69,8936,0
+STXK.US,D,20250213,000000,31.78,32,31.69,32,13047,0
+STXK.US,D,20250214,000000,32.1963,32.1963,31.94,32.05,7647,0
+STXK.US,D,20250218,000000,32.1,32.26,32.0525,32.2101,7577,0
+STXK.US,D,20250219,000000,32.015,32.2062,32,32.1286,2593,0
+STXK.US,D,20250220,000000,31.945,31.99,31.61,31.7586,10107,0
+STXK.US,D,20250221,000000,31.79,31.89,30.89,30.8935,25859,0
+STXK.US,D,20250224,000000,30.93,31,30.69,30.8,14466,0
+STXK.US,D,20250225,000000,30.59,30.8,30.4699,30.6273,7728,0
+STXK.US,D,20250226,000000,30.99,30.99,30.61,30.6741,2511,0
+STXK.US,D,20250227,000000,30.57,30.72,30.2779,30.2779,27008,0
+STXK.US,D,20250228,000000,30.3,30.5479,30.21,30.5479,1949,0
+STXK.US,D,20250303,000000,30.5567,30.7,29.77,29.841,6175,0
+STXK.US,D,20250304,000000,29.33,29.75,29.085,29.4532,20463,0
+STXK.US,D,20250305,000000,29.46,29.76,29.28,29.7218,23587,0
+STXK.US,D,20250306,000000,29.27,29.59,29.2,29.2749,16443,0
+STXK.US,D,20250307,000000,29.41,29.49,28.85,29.4699,3031,0
+STXK.US,D,20250310,000000,29.07,29.15,28.59,28.7144,13837,0
+STXK.US,D,20250311,000000,28.75,28.89,28.4124,28.6604,10855,0
+STXK.US,D,20250312,000000,28.74,28.89,28.52,28.6114,17568,0
+STXK.US,D,20250313,000000,28.69,28.69,28.04,28.1576,10390,0
+STXK.US,D,20250314,000000,28.55,28.8449,28.47,28.8449,17155,0
+STXK.US,D,20250317,000000,29.095,29.32,28.98,29.2575,6560,0
+STXK.US,D,20250318,000000,29.04,29.08,28.965,29.0047,2308,0
+STXK.US,D,20250319,000000,29.22,29.454,29.05,29.4106,1914,0
+STXK.US,D,20250320,000000,29.44,29.54,29.24,29.2665,3928,0
+STXK.US,D,20250321,000000,28.93,29.0441,28.89,29.0441,1837,0
+STXK.US,D,20250324,000000,29.49,29.82,29.49,29.8132,12874,0
+STXK.US,D,20250325,000000,29.69,29.82,29.58,29.6209,4431,0
+STXK.US,D,20250326,000000,29.71,29.71,29.31,29.4113,15978,0
+STXK.US,D,20250327,000000,29.19,29.44,29.19,29.2876,4753,0
+STXK.US,D,20250328,000000,28.69,28.7043,28.5699,28.7043,9117,0
+STXK.US,D,20250331,000000,28.4,28.79,28.135,28.7119,5029,0
+STXK.US,D,20250401,000000,28.66,28.9016,28.43,28.7174,12001,0
+STXK.US,D,20250402,000000,28.6567,29.19,28.64,29.19,18665,0
+STXK.US,D,20250403,000000,27.895,27.895,27.1928,27.1928,20529,0
+STXK.US,D,20250404,000000,26.05,26.1899,25.6,25.9281,31377,0
+STXK.US,D,20250407,000000,24.64,26.56,24.47,25.5,37987,0
+STXK.US,D,20250408,000000,26.198,26.2631,24.6,24.844,19572,0
+STXK.US,D,20250409,000000,24.94,27.25,24.6599,27.1548,9235,0
+STXK.US,D,20250410,000000,26.33,26.7,25.51,25.9614,16590,0
+STXK.US,D,20250411,000000,25.91,26.39,25.65,26.37,10551,0
+STXK.US,D,20250414,000000,26.66,26.762,26.304,26.7,6191,0
+STXK.US,D,20250415,000000,26.84,26.94,26.59,26.6632,15235,0
+STXK.US,D,20250416,000000,26.57,26.592,26.3,26.4002,4502,0
+STXK.US,D,20250417,000000,26.58,26.78,26.48,26.6674,10612,0
+STXK.US,D,20250421,000000,26.27,26.27,25.842,26.0761,3488,0
+STXK.US,D,20250422,000000,26.46,26.7764,26.36,26.7356,11865,0
+STXK.US,D,20250423,000000,27.59,27.7,27.0681,27.12,10986,0
+STXK.US,D,20250424,000000,27.255,27.6555,27.255,27.6555,1996,0
+STXK.US,D,20250425,000000,27.515,27.6073,27.5,27.6073,2978,0
+STXK.US,D,20250428,000000,27.75,27.9,27.4451,27.85,6562,0
+STXK.US,D,20250429,000000,27.7,27.91,27.6559,27.8529,3014,0
+STXK.US,D,20250430,000000,27.22,27.6965,27.22,27.6965,9757,0
+STXK.US,D,20250501,000000,27.67,27.94,27.67,27.8963,6783,0
+STXK.US,D,20250502,000000,28.16,28.52,28.13,28.4423,13113,0
+STXK.US,D,20250505,000000,28.29,28.43,28.2378,28.2378,4551,0
+STXK.US,D,20250506,000000,28.11,28.3,27.93,28.0022,11973,0
+STXK.US,D,20250507,000000,28.2005,28.27,27.97,28.0969,41258,0
+STXK.US,D,20250508,000000,28.47,28.846062,28.47,28.5,4812,0
+STXK.US,D,20250509,000000,28.67,28.78,28.63,28.69,20626,0
+STXK.US,D,20250512,000000,29.7617,29.77,29.47,29.6625,8818,0
+STXK.US,D,20250513,000000,29.7,29.9,29.7,29.819,8373,0
+STXK.US,D,20250514,000000,29.6,29.7,29.58,29.6032,36148,0
+STXK.US,D,20250515,000000,29.439244,29.64,29.37,29.55,22784,0
+STXK.US,D,20250516,000000,29.65,29.9334,29.64,29.9334,3067,0
+STXK.US,D,20250519,000000,29.66,29.7654,29.61,29.7654,1912,0
+STXK.US,D,20250520,000000,29.72,29.83,29.6596,29.72,8594,0
+STXK.US,D,20250521,000000,29.5,29.5,28.89,28.89,8271,0
+STXK.US,D,20250522,000000,28.8,28.96,28.74,28.88,13604,0
+STXK.US,D,20250523,000000,28.73,28.92,28.6,28.8151,6796,0
+STXK.US,D,20250527,000000,29.2713,29.54,29.15,29.54,6456,0
+STXK.US,D,20250528,000000,29.4,29.55,29.1656,29.1656,4256,0
+STXK.US,D,20250529,000000,29.205,29.36,29.15,29.285,7053,0
+STXK.US,D,20250530,000000,29.0575,29.25,29.05,29.2096,15283,0
+STXK.US,D,20250602,000000,28.82,29.1128,28.78,29.1111,18967,0
+STXK.US,D,20250603,000000,29.16,29.6,29.16,29.59,8544,0
+STXK.US,D,20250604,000000,29.61,29.63,29.5237,29.5237,4646,0
+STXK.US,D,20250605,000000,29.466,29.72,29.44,29.5433,8936,0
+STXK.US,D,20250606,000000,29.94,30.01,29.7,29.9699,8458,0
+STXK.US,D,20250609,000000,30.0725,30.36,30.07,30.1999,12722,0
+STXK.US,D,20250610,000000,30.3916,30.43,30.28,30.3486,889,0
+STXK.US,D,20250611,000000,30.446,30.514,30.2124,30.2124,3151,0
+STXK.US,D,20250612,000000,30.02,30.1003,29.99,30.1003,2501,0
+STXK.US,D,20250613,000000,29.82,29.8724,29.5278,29.5278,3078,0
+STXK.US,D,20250616,000000,29.98,29.98,29.7956,29.8623,2575,0
+STXK.US,D,20250617,000000,29.77,29.78,29.55,29.5707,3819,0
+STXK.US,D,20250618,000000,29.62,29.91,29.6,29.6995,4497,0
+STXK.US,D,20250620,000000,29.78,29.92,29.58,29.6854,8270,0
+STXK.US,D,20250623,000000,29.79,29.97,29.49,29.93,24266,0
+STXK.US,D,20250624,000000,30.14,30.39,29.93,29.93,7027,0
+STXK.US,D,20250625,000000,30.18,30.18,30.0285,30.0285,2314,0
+STXK.US,D,20250626,000000,30.13,30.4759,30.1,30.4759,8569,0
+STXK.US,D,20250627,000000,30.3302,30.48,30.08,30.2995,5016,0
+STXK.US,D,20250630,000000,30.38,30.3968,30.3,30.3487,9104,0
+STXK.US,D,20250701,000000,30.3303,30.8874,30.3303,30.6864,1846,0
+STXK.US,D,20250702,000000,30.865,31.23,30.65,31.23,12727,0
+STXK.US,D,20250703,000000,31.27,31.3109,31.2499,31.3,3714,0
+STXK.US,D,20250707,000000,31.1568,31.19,30.685,30.8082,3550,0
+STXK.US,D,20250708,000000,30.95,31.1654,30.95,31.0553,20594,0
+STXK.US,D,20250709,000000,31.06,31.2964,31.06,31.2964,1799,0
+STXK.US,D,20250710,000000,31.4,31.68,31.4,31.53,4422,0
+STXK.US,D,20250711,000000,31.264,31.3568,31.196,31.196,1994,0
+STXK.US,D,20250714,000000,31.25,31.44,31.25,31.44,37572,0
+STXK.US,D,20250715,000000,31.1401,31.45,30.8201,30.8201,13486,0
+STXK.US,D,20250716,000000,30.9709,31.06,30.9709,31.0524,27519,0
+STXK.US,D,20250717,000000,31.31,31.4702,31.1,31.4702,1466,0
+STXK.US,D,20250718,000000,31.57,31.57,31.2714,31.35,2257,0
+STXK.US,D,20250721,000000,31.5304,31.57,31.18,31.1964,6760,0
+STXK.US,D,20250722,000000,31.3589,31.55,31.3589,31.49,2803,0
+STXK.US,D,20250723,000000,31.6233,31.8727,31.6233,31.8727,5900,0
+STXK.US,D,20250724,000000,31.6,31.6,31.4578,31.4578,2409,0
+STXK.US,D,20250725,000000,31.38,31.6117,31.38,31.6117,9425,0
+STXK.US,D,20250728,000000,31.62,31.64,31.53,31.5457,4849,0
+STXK.US,D,20250729,000000,31.599,31.65,31.37,31.37,4068,0
+STXK.US,D,20250730,000000,31.4601,31.61,31.04,31.207,4487,0
+STXK.US,D,20250731,000000,31.11,31.1628,30.8308,30.8308,5273,0
+STXK.US,D,20250801,000000,30.36,30.48,30.02,30.3505,13270,0
+STXK.US,D,20250804,000000,30.5069,30.84,30.5,30.66,6519,0
+STXK.US,D,20250805,000000,31,31.0072,30.886,31.0033,1079,0
+STXK.US,D,20250806,000000,30.88,30.9391,30.8214,30.8802,3274,0
+STXK.US,D,20250807,000000,30.97,31.19,30.71,30.84,7327,0
+STXK.US,D,20250808,000000,30.92,31.05,30.914,31,15841,0
+STXK.US,D,20250811,000000,31.01,31.02,30.83,30.92,7734,0
+STXK.US,D,20250812,000000,31.4456,31.7785,31.4456,31.7785,2457,0
+STXK.US,D,20250813,000000,32.092,32.4831,32.02,32.4831,11848,0
+STXK.US,D,20250814,000000,32.09,32.13,31.99,32.1208,2897,0
+STXK.US,D,20250815,000000,31.89,32.13,31.86,31.86,3272,0
+STXK.US,D,20250818,000000,31.95,32.04,31.87,32.0122,2202,0
+STXK.US,D,20250819,000000,32.02,32.03,31.82,31.834,2897,0
+STXK.US,D,20250820,000000,31.61,31.7351,31.5,31.7351,2968,0
+STXK.US,D,20250821,000000,31.6706,31.7434,31.6,31.7434,3874,0
+STXK.US,D,20250822,000000,32.565,32.9185,32.565,32.912,4351,0
+STXK.US,D,20250825,000000,32.75,32.78,32.63,32.63,3342,0
+STXK.US,D,20250826,000000,32.74,32.8176,32.7336,32.7336,1892,0
+STXK.US,D,20250827,000000,32.89,32.98,32.89,32.94,3863,0
+STXK.US,D,20250828,000000,32.94,33.02,32.831,32.9941,4405,0
+STXK.US,D,20250829,000000,33.06,33.06,32.76,32.8222,1961,0
+STXK.US,D,20250902,000000,32.43,32.6914,32.4102,32.6914,6181,0
+STXK.US,D,20250903,000000,32.75,32.75,32.54,32.6318,5357,0
+STXK.US,D,20250904,000000,32.69,32.9975,32.69,32.9975,3373,0
+STXK.US,D,20250905,000000,33.4016,33.4016,32.89,33.1581,4375,0
+STXK.US,D,20250908,000000,33.1,33.21,32.94,33.1287,6254,0
+STXK.US,D,20250909,000000,33.037,33.24,32.9499,32.9901,4172,0
+STXK.US,D,20250910,000000,33.1895,33.1895,32.95,32.9724,2784,0
+STXK.US,D,20250911,000000,33.1,33.5146,32.91,33.5146,2743,0
+STXK.US,D,20250912,000000,33.2688,33.33,33.1352,33.1352,2263,0
+STXK.US,D,20250915,000000,33.2148,33.22,33.03,33.03,5490,0
+STXK.US,D,20250916,000000,32.92,32.9699,32.848,32.87,5526,0
+STXK.US,D,20250917,000000,33.12,33.5,33.0308,33.0308,3328,0
+STXK.US,D,20250918,000000,33.19,33.7,33.19,33.6873,3927,0
+STXK.US,D,20250919,000000,33.61,33.61,33.3,33.3,3825,0
+STXK.US,D,20250922,000000,33.36,33.49,33.17,33.4854,7856,0
+STXK.US,D,20250923,000000,33.7404,33.7695,33.35,33.3879,6651,0
+STXK.US,D,20250924,000000,33.3788,33.48,33.176,33.176,4302,0
+STXK.US,D,20250925,000000,32.78,32.94,32.78,32.8573,7357,0
+STXK.US,D,20250926,000000,33.15,33.2057,33,33.2057,2636,0
+STXK.US,D,20250929,000000,33.03,33.15,33.01,33.087,3791,0
+STXK.US,D,20250930,000000,33.12,33.18,32.8501,33.1231,13266,0
+STXK.US,D,20251001,000000,33.125,33.1971,33.0701,33.1971,18365,0
+STXK.US,D,20251002,000000,33.29,33.3337,33.08,33.3337,6841,0
+STXK.US,D,20251003,000000,33.61,33.7552,33.592,33.592,7403,0
+STXK.US,D,20251006,000000,33.7,33.86,33.58,33.6071,18656,0
+STXK.US,D,20251007,000000,33.64,33.64,33.18,33.229,2923,0
+STXK.US,D,20251008,000000,33.25,33.54,33.25,33.483,4325,0
+STXK.US,D,20251009,000000,33.37,33.5,33.14,33.2099,15681,0
+STXK.US,D,20251010,000000,33.2,33.259,32.2146,32.2146,8940,0
+STXK.US,D,20251013,000000,32.64,32.91,32.63,32.8938,23344,0
+STXK.US,D,20251014,000000,32.808,33.48,32.54,33.3916,10865,0
+STXK.US,D,20251015,000000,33.88,33.88,33.497,33.5426,4595,0
+STXK.US,D,20251016,000000,33.45,33.45,32.92,33.0075,38623,0
+STXK.US,D,20251017,000000,33.1,33.1,32.7799,32.9597,9865,0
+STXK.US,D,20251020,000000,33.34,33.5245,33.32,33.5142,8374,0
+STXK.US,D,20251021,000000,33.33,33.66,33.33,33.5171,4174,0
+STXK.US,D,20251022,000000,33.41,33.45,32.99,33.1417,6053,0
+STXK.US,D,20251023,000000,33.27,33.53,33.25,33.4944,3504,0
+STXK.US,D,20251024,000000,33.84,33.91,33.73,33.742,2988,0
+STXK.US,D,20251027,000000,34.01,34.017,33.8,33.8,8394,0
+STXK.US,D,20251028,000000,33.72,33.82,33.61,33.6695,11026,0
+STXK.US,D,20251029,000000,33.55,33.75,33.02,33.194,21441,0
+STXK.US,D,20251030,000000,33.08,33.35,32.9728,32.9728,9255,0
+STXK.US,D,20251031,000000,32.88,33.1052,32.88,33.1052,4659,0
+STXK.US,D,20251103,000000,32.83,33,32.83,33,8208,0
+STXK.US,D,20251104,000000,32.671,32.71,32.53,32.5483,5587,0
+STXK.US,D,20251105,000000,32.62,33.03,32.62,32.9341,12415,0
+STXK.US,D,20251106,000000,32.74,32.74,32.5248,32.5426,6729,0
+STXK.US,D,20251107,000000,32.41,32.7458,32.32,32.7458,7601,0
+STXK.US,D,20251110,000000,32.97,33.12,32.86,32.9698,6048,0
+STXK.US,D,20251111,000000,32.9525,33.1248,32.92,33.083,8749,0
+STXK.US,D,20251112,000000,33.22,33.2201,32.99,32.99,9368,0
+STXK.US,D,20251113,000000,32.895,32.98,32.32,32.3276,4927,0
+STXK.US,D,20251114,000000,32.1,32.42,31.97,32.315,18151,0
+STXK.US,D,20251117,000000,32.04,32.166,31.532,31.6142,17310,0
+STXK.US,D,20251118,000000,31.584,31.85,31.4,31.67,21855,0
+STXK.US,D,20251119,000000,31.66,31.88,31.62,31.6869,8454,0
+STXK.US,D,20251120,000000,32.1529,32.282,31.2274,31.2274,6529,0
+STXK.US,D,20251121,000000,31.56,32.21,31.5599,32.1029,6729,0
+STXK.US,D,20251124,000000,32.17,32.57,32.17,32.5294,9287,0
+STXK.US,D,20251125,000000,32.69,33.32,32.63,33.256,11237,0
+STXK.US,D,20251126,000000,33.45,33.6427,33.45,33.4682,2238,0
+STXK.US,D,20251128,000000,33.6,33.6,33.575,33.575,596,0
+STXK.US,D,20251201,000000,33.34,33.61,33.25,33.25,8843,0
+STXK.US,D,20251202,000000,33.3801,33.49,33.3013,33.3013,9957,0
+STXK.US,D,20251203,000000,33.6125,33.8152,33.42,33.8152,6818,0
+STXK.US,D,20251204,000000,33.7615,34,33.7615,33.896,3425,0
+STXK.US,D,20251205,000000,33.8599,33.973,33.784,33.784,4044,0
+STXK.US,D,20251208,000000,33.89,33.93,33.6676,33.6676,3870,0
+STXK.US,D,20251209,000000,33.9684,33.98,33.7479,33.7479,3172,0
+STXK.US,D,20251210,000000,33.82,34.3007,33.82,34.3007,922,0
+STXK.US,D,20251211,000000,34.19,34.5,34.17,34.4605,3801,0
+STXK.US,D,20251212,000000,34.41,34.53,34.0864,34.0864,5393,0
+STXK.US,D,20251215,000000,33.93,33.97,33.8455,33.8658,7032,0
+STXK.US,D,20251216,000000,33.7701,33.835,33.5999,33.6797,5997,0
+STXK.US,D,20251217,000000,33.8,33.94,33.4568,33.4568,1119,0
+STXK.US,D,20251218,000000,33.71,33.92,33.6192,33.6192,2412,0
+STXK.US,D,20251219,000000,33.81,33.81,33.76,33.7838,2073,0
+STXK.US,D,20251222,000000,34.2,34.25,34.07,34.0786,10912,0
+STXK.US,D,20251223,000000,33.95,34.03,33.85,33.9089,10209,0
+STXK.US,D,20251224,000000,33.8921,33.975,33.86,33.86,16016,0
+STXK.US,D,20251226,000000,33.86,33.98,33.84,33.9387,7008,0
+STXK.US,D,20251229,000000,33.96,33.96,33.65,33.7194,6278,0
+STXK.US,D,20251230,000000,33.68,33.68,33.5474,33.5474,2290,0
+STXK.US,D,20251231,000000,33.42,33.42,33.26,33.27,4106,0
+STXK.US,D,20260102,000000,33.38,33.67,33.32,33.5698,150497,0
+STXK.US,D,20260105,000000,33.97,34.14,33.75,34.0532,9160,0
+STXK.US,D,20260106,000000,34.1084,34.6,34.07,34.5934,4563,0
+STXK.US,D,20260107,000000,34.2488,34.45,34.2488,34.3771,11619,0
+STXK.US,D,20260108,000000,34.49,34.81,34.48,34.7661,12095,0
+STXK.US,D,20260109,000000,34.96,35.1101,34.805,35.0458,6397,0
+STXK.US,D,20260112,000000,34.84,35.08,34.83,35.0515,12798,0
+STXK.US,D,20260113,000000,35.165,35.165,34.9355,34.9355,3120,0
+STXK.US,D,20260114,000000,35.02,35.1209,34.9013,35.1209,5827,0
+STXK.US,D,20260115,000000,35.365,35.5934,35.32,35.5118,20789,0
+STXK.US,D,20260116,000000,35.45,35.56,35.4,35.4966,9367,0
+STXK.US,D,20260120,000000,35.12,35.27,34.97,35.0182,22311,0
+STXK.US,D,20260121,000000,35.53,35.8235,35.3,35.8235,5714,0
+STXK.US,D,20260122,000000,36.11,36.25,36.0074,36.0311,8936,0
+STXK.US,D,20260123,000000,35.997,35.997,35.445,35.4463,3091,0
+STXK.US,D,20260126,000000,35.4601,35.4601,35.3799,35.394,3382,0
+STXK.US,D,20260127,000000,35.31,35.31,35.1638,35.3077,1440,0
+STXK.US,D,20260128,000000,35.2,35.44,35.11,35.1129,6527,0
+STXK.US,D,20260129,000000,35.15,35.1774,34.809,35.1743,14455,0
+STXK.US,D,20260130,000000,35.0408,35.0408,34.6798,34.8218,10675,0
+STXK.US,D,20260202,000000,35.9499,35.9499,34.9333,35.0947,15299,0
+STXK.US,D,20260203,000000,35.46,35.46,34.745,35.127,5661,0
+STXK.US,D,20260204,000000,35.6,35.6,34.9702,35.3288,6419,0
+STXK.US,D,20260205,000000,35.18,35.18,34.8218,34.8218,4927,0
+STXK.US,D,20260206,000000,35.51,35.9447,35.51,35.9447,5089,0
+STXK.US,D,20260209,000000,35.79,36.0599,35.79,35.9923,8432,0
+STXK.US,D,20260210,000000,36.14,36.185,35.9898,35.9898,1464,0
+STXK.US,D,20260211,000000,36.21,36.22,35.69,35.85,4758,0
+STXK.US,D,20260212,000000,36.06,36.06,35.045,35.2583,18373,0
+STXK.US,D,20260213,000000,35.52,35.85,35.37,35.58,4480,0
+STXK.US,D,20260217,000000,35.54,35.68,35.235,35.54,27381,0
+STXK.US,D,20260218,000000,36,36.0142,35.74,35.7501,5035,0
diff --git a/daily/us/nyse etfs/2/stxt.us.txt b/daily/us/nyse etfs/2/stxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24efef0d5acabda72987bff84e14efa8ccea0ef3
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxt.us.txt	
@@ -0,0 +1,633 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXT.US,D,20230811,000000,20.045,20.0599,20.03,20.0567,12138,0
+STXT.US,D,20230814,000000,20.03,20.059,20.02,20.04,28832,0
+STXT.US,D,20230815,000000,20,20.045,19.89,19.89,10343,0
+STXT.US,D,20230816,000000,19.85,19.93,19.83,19.9093,11743,0
+STXT.US,D,20230817,000000,19.83,19.85,19.83,19.85,5499,0
+STXT.US,D,20230818,000000,19.85,19.9,19.82,19.8435,19797,0
+STXT.US,D,20230821,000000,19.86,19.9,19.82,19.8832,4025,0
+STXT.US,D,20230822,000000,19.8,19.82,19.77,19.81,4712,0
+STXT.US,D,20230823,000000,19.79,19.93,19.78,19.9099,8827,0
+STXT.US,D,20230824,000000,20,20,19.9473,19.9473,2726,0
+STXT.US,D,20230825,000000,20,20,19.885,19.89,4706,0
+STXT.US,D,20230828,000000,19.95,19.96,19.945,19.9597,13042,0
+STXT.US,D,20230829,000000,20,20.09,19.97,20.05,7854,0
+STXT.US,D,20230830,000000,20.1,20.1,20.06,20.06,1461,0
+STXT.US,D,20230831,000000,20.13,20.15,20.1,20.125,3502,0
+STXT.US,D,20230901,000000,20.125,20.125,20.055,20.075,3567,0
+STXT.US,D,20230905,000000,20.0292,20.0292,19.96,19.9826,12447,0
+STXT.US,D,20230906,000000,19.965,19.965,19.94,19.9424,4526,0
+STXT.US,D,20230907,000000,19.9225,19.96,19.915,19.95,8753,0
+STXT.US,D,20230908,000000,19.988,19.988,19.9672,19.9672,425,0
+STXT.US,D,20230911,000000,20.05,20.05,19.9774,19.9796,3531,0
+STXT.US,D,20230912,000000,19.975,19.98,19.92,19.9515,8171,0
+STXT.US,D,20230913,000000,19.85,19.91,19.85,19.9,11936,0
+STXT.US,D,20230914,000000,19.99,19.99,19.96,19.97,1774,0
+STXT.US,D,20230915,000000,19.95,19.95,19.94,19.94,1566,0
+STXT.US,D,20230918,000000,19.93,19.93,19.93,19.93,987,0
+STXT.US,D,20230919,000000,19.93,19.94,19.88,19.91,459776,0
+STXT.US,D,20230920,000000,19.9391,19.9391,19.875,19.875,5532,0
+STXT.US,D,20230921,000000,19.7802,19.8,19.75,19.75,4470,0
+STXT.US,D,20230922,000000,19.84,19.84,19.79,19.8136,4699,0
+STXT.US,D,20230925,000000,19.78,19.79,19.7648,19.7648,5109,0
+STXT.US,D,20230926,000000,19.7,19.71,19.695,19.71,2643,0
+STXT.US,D,20230927,000000,19.6107,19.6107,19.53,19.53,1501,0
+STXT.US,D,20230928,000000,19.515,19.54,19.515,19.54,392,0
+STXT.US,D,20230929,000000,19.54,19.65,19.5399,19.6199,7111,0
+STXT.US,D,20231002,000000,19.56,19.56,19.51,19.51,920,0
+STXT.US,D,20231003,000000,19.35,19.45,19.34,19.37,9536,0
+STXT.US,D,20231004,000000,19.375,19.39,19.37,19.386,3152,0
+STXT.US,D,20231005,000000,19.4,19.42,19.4,19.4087,3916,0
+STXT.US,D,20231006,000000,19.4,19.4,19.35,19.365,9420,0
+STXT.US,D,20231009,000000,19.42,19.57,19.42,19.5499,13200,0
+STXT.US,D,20231010,000000,19.59,19.59,19.56,19.57,5151,0
+STXT.US,D,20231011,000000,19.585,19.62,19.58,19.62,3097,0
+STXT.US,D,20231012,000000,19.6076,19.62,19.45,19.4594,3790,0
+STXT.US,D,20231013,000000,19.53,19.54,19.52,19.53,3722,0
+STXT.US,D,20231016,000000,19.5663,19.5867,19.44,19.44,3581,0
+STXT.US,D,20231017,000000,19.46,19.47,19.295,19.31,13054,0
+STXT.US,D,20231018,000000,19.202,19.21,19.2,19.21,916,0
+STXT.US,D,20231019,000000,19.18,19.2,19.1788,19.1825,7005,0
+STXT.US,D,20231020,000000,19.23,19.23,19.19,19.2148,1534,0
+STXT.US,D,20231023,000000,19.21,19.26,19.145,19.2594,2084,0
+STXT.US,D,20231024,000000,19.24,19.33,19.24,19.33,6691,0
+STXT.US,D,20231025,000000,19.29,19.29,19.24,19.24,1384,0
+STXT.US,D,20231026,000000,19.27,19.3183,19.26,19.3183,2412,0
+STXT.US,D,20231027,000000,19.2549,19.26,19.24,19.26,3735,0
+STXT.US,D,20231030,000000,19.15,19.2242,19.15,19.2242,5374,0
+STXT.US,D,20231031,000000,19.24,19.26,19.23,19.2446,8483,0
+STXT.US,D,20231101,000000,19.3,19.38,19.3,19.38,2716,0
+STXT.US,D,20231102,000000,19.46,19.5,19.46,19.4821,3675,0
+STXT.US,D,20231103,000000,19.7,19.7,19.6355,19.6355,6380,0
+STXT.US,D,20231106,000000,19.565,19.565,19.54,19.5454,919,0
+STXT.US,D,20231107,000000,19.6,19.64,19.565,19.62,7752,0
+STXT.US,D,20231108,000000,19.6202,19.7,19.6202,19.69,7231,0
+STXT.US,D,20231109,000000,19.69,19.69,19.5874,19.5874,1842,0
+STXT.US,D,20231110,000000,19.62,19.625,19.56,19.5722,1983,0
+STXT.US,D,20231113,000000,19.54,19.56,19.5204,19.532,1753,0
+STXT.US,D,20231114,000000,19.7301,19.82,19.7301,19.7997,4169,0
+STXT.US,D,20231115,000000,19.74,19.75,19.72,19.7211,335450,0
+STXT.US,D,20231116,000000,19.81,19.83,19.7815,19.8,95236,0
+STXT.US,D,20231117,000000,19.772,19.86,19.772,19.84,6773,0
+STXT.US,D,20231120,000000,19.95,19.95,19.8272,19.84,10861,0
+STXT.US,D,20231121,000000,19.92,19.92,19.86,19.88,11982,0
+STXT.US,D,20231122,000000,19.93,19.93,19.885,19.8897,20751,0
+STXT.US,D,20231124,000000,19.75,19.79,19.75,19.75,2602,0
+STXT.US,D,20231127,000000,19.75,19.899,19.75,19.865,7272,0
+STXT.US,D,20231128,000000,19.71,19.85,19.71,19.83,5599,0
+STXT.US,D,20231129,000000,19.75,19.98,19.75,19.98,5777,0
+STXT.US,D,20231130,000000,19.99,19.99,19.9615,19.9642,5449,0
+STXT.US,D,20231201,000000,19.94,20.1,19.94,20.065,24079,0
+STXT.US,D,20231204,000000,20.05,20.052,20.02,20.0395,5870,0
+STXT.US,D,20231205,000000,20.06,20.15,20.06,20.1355,2972,0
+STXT.US,D,20231206,000000,20.145,20.21,20.11,20.1782,36302,0
+STXT.US,D,20231207,000000,20.18,20.2,20.18,20.185,6085,0
+STXT.US,D,20231208,000000,20.12,20.12,20.07,20.11,4392,0
+STXT.US,D,20231211,000000,20.08,20.08,20.05,20.0607,2596,0
+STXT.US,D,20231212,000000,20.09,20.14,20.0579,20.13,8448,0
+STXT.US,D,20231213,000000,20.14,20.35,20.11,20.35,6284,0
+STXT.US,D,20231214,000000,20.5,20.5,20.38,20.425,5417,0
+STXT.US,D,20231215,000000,20.42,20.5,20.385,20.4454,12555,0
+STXT.US,D,20231218,000000,20.44,20.4892,20.4,20.425,35119,0
+STXT.US,D,20231219,000000,20.46,20.4653,20.43,20.4535,22679,0
+STXT.US,D,20231220,000000,20.351,20.402,20.351,20.3754,20692,0
+STXT.US,D,20231221,000000,20.4,20.434,20.38,20.41,14650,0
+STXT.US,D,20231222,000000,20.4,20.42,20.4,20.4105,18193,0
+STXT.US,D,20231226,000000,20.4,20.41,20.35,20.4049,14165,0
+STXT.US,D,20231227,000000,20.44,20.52,20.44,20.4681,9209,0
+STXT.US,D,20231228,000000,20.47,20.52,20.4371,20.5,15731,0
+STXT.US,D,20231229,000000,20.48,20.505,20.4,20.48,6995,0
+STXT.US,D,20240102,000000,20.65,20.65,20.33,20.33,9754,0
+STXT.US,D,20240103,000000,20.295,20.435,20.25,20.37,6703,0
+STXT.US,D,20240104,000000,20.39,20.39,20.28,20.2993,6573,0
+STXT.US,D,20240105,000000,20.3096,20.36,20.3096,20.3277,8803,0
+STXT.US,D,20240108,000000,20.329,20.33,20.329,20.329,2596,0
+STXT.US,D,20240109,000000,20.3129,20.33,20.31,20.3202,4847,0
+STXT.US,D,20240110,000000,20.33,20.33,20.31,20.3199,7981,0
+STXT.US,D,20240111,000000,20.33,20.3757,20.3299,20.3757,3557,0
+STXT.US,D,20240112,000000,20.47,20.48,20.431,20.4486,5960,0
+STXT.US,D,20240116,000000,20.42,20.425,20.36,20.385,17703,0
+STXT.US,D,20240117,000000,20.3,20.32,20.26,20.279,69549,0
+STXT.US,D,20240118,000000,20.28,20.29,20.275,20.29,61199,0
+STXT.US,D,20240119,000000,20.19,20.2699,20.18,20.24,67811,0
+STXT.US,D,20240122,000000,20.2708,20.3,20.2666,20.27,18992,0
+STXT.US,D,20240123,000000,20.13,20.405,20.13,20.27,24933,0
+STXT.US,D,20240124,000000,20.27,20.27,20.21,20.23,35278,0
+STXT.US,D,20240125,000000,20.29,20.3,20.22,20.289,37634,0
+STXT.US,D,20240126,000000,20.2569,20.3,20.23,20.25,16928,0
+STXT.US,D,20240129,000000,20.2436,20.29,20.2206,20.29,18624,0
+STXT.US,D,20240130,000000,20.3,20.312,20.21,20.28,57102,0
+STXT.US,D,20240131,000000,20.389,20.4111,20.37,20.3943,27637,0
+STXT.US,D,20240201,000000,20.51,20.56,20.44,20.528,17734,0
+STXT.US,D,20240202,000000,20.38,20.415,20.345,20.379,16844,0
+STXT.US,D,20240205,000000,20.35,20.35,20.23,20.24,21045,0
+STXT.US,D,20240206,000000,20.15,20.81,20.15,20.29,139911,0
+STXT.US,D,20240207,000000,20.269,20.33,20.23,20.2594,42569,0
+STXT.US,D,20240208,000000,20.22,20.23,20.205,20.21,25470,0
+STXT.US,D,20240209,000000,20.24,20.24,20.172,20.24,82574,0
+STXT.US,D,20240212,000000,20.185,20.23,20.14,20.2242,63216,0
+STXT.US,D,20240213,000000,20.061,20.08,19.94,20,179650,0
+STXT.US,D,20240214,000000,19.9501,20.04,19.93,20,46979,0
+STXT.US,D,20240215,000000,20.08,20.11,20.0699,20.09,26020,0
+STXT.US,D,20240216,000000,20.02,20.06,19.98,20.06,24194,0
+STXT.US,D,20240220,000000,20,20.1,20,20.0565,28957,0
+STXT.US,D,20240221,000000,20.07,20.07,19.99,20.02,37490,0
+STXT.US,D,20240222,000000,20.005,20.02,19.99,20,34057,0
+STXT.US,D,20240223,000000,20.03,20.13,20.03,20.13,52738,0
+STXT.US,D,20240226,000000,20.18,20.18,20.0501,20.08,36499,0
+STXT.US,D,20240227,000000,19.96,20.01,19.96,20,48616,0
+STXT.US,D,20240228,000000,20,20.01,19.95,20.0082,17610,0
+STXT.US,D,20240229,000000,20.02,20.07,20,20,27237,0
+STXT.US,D,20240301,000000,20,20.14,20,20.1348,8048,0
+STXT.US,D,20240304,000000,20.17,20.17,20.07,20.12,25931,0
+STXT.US,D,20240305,000000,20.15,20.19,20.13,20.1617,25912,0
+STXT.US,D,20240306,000000,20.17,20.23,20.17,20.2185,13690,0
+STXT.US,D,20240307,000000,20.23,20.27,20.22,20.25,43922,0
+STXT.US,D,20240308,000000,20.29,20.31,20.28,20.28,105576,0
+STXT.US,D,20240311,000000,20.28,20.31,20.26,20.29,20629,0
+STXT.US,D,20240312,000000,20.26,20.26,20.21,20.225,20648,0
+STXT.US,D,20240313,000000,20.22,20.22,20.19,20.1995,6159,0
+STXT.US,D,20240314,000000,20.13,20.15,20.09,20.13,21830,0
+STXT.US,D,20240315,000000,20.15,20.15,20.04,20.0498,33942,0
+STXT.US,D,20240318,000000,20.02,20.04,20.01,20.03,26849,0
+STXT.US,D,20240319,000000,20.0497,20.07,20.045,20.07,22402,0
+STXT.US,D,20240320,000000,20.15,20.15,20.06,20.11,265037,0
+STXT.US,D,20240321,000000,20.14,20.16,20.12,20.14,28328,0
+STXT.US,D,20240322,000000,20.18,20.22,20.17,20.1994,33296,0
+STXT.US,D,20240325,000000,20.19,20.2,20.16,20.1886,19046,0
+STXT.US,D,20240326,000000,20.19,20.19,20.08,20.1295,21578,0
+STXT.US,D,20240327,000000,20.12,20.19,20.12,20.19,37744,0
+STXT.US,D,20240328,000000,20.1585,20.19,20.15,20.1785,23361,0
+STXT.US,D,20240401,000000,20.14,20.14,20.01,20.0303,16750,0
+STXT.US,D,20240402,000000,20,20.01,19.9,20.0094,20568,0
+STXT.US,D,20240403,000000,19.96,20.02,19.96,20.0197,21667,0
+STXT.US,D,20240404,000000,20.0448,20.085,20.015,20.0842,9278,0
+STXT.US,D,20240405,000000,20.0095,20.03,19.9925,19.9954,17871,0
+STXT.US,D,20240408,000000,19.98,19.98,19.93,19.9606,26524,0
+STXT.US,D,20240409,000000,19.99,20.04,19.9802,20.0316,22826,0
+STXT.US,D,20240410,000000,19.86,19.87,19.7401,19.7599,39766,0
+STXT.US,D,20240411,000000,19.76,19.77,19.7,19.75,40842,0
+STXT.US,D,20240412,000000,19.8122,19.84,19.7901,19.8097,10597,0
+STXT.US,D,20240415,000000,19.8,19.8,19.65,19.69,20911,0
+STXT.US,D,20240416,000000,19.61,19.636,19.57,19.62,38587,0
+STXT.US,D,20240417,000000,19.75,19.75,19.64,19.73,18785,0
+STXT.US,D,20240418,000000,19.72,19.72,19.65,19.67,8923,0
+STXT.US,D,20240419,000000,19.62,19.7,19.62,19.69,15156,0
+STXT.US,D,20240422,000000,19.6704,19.7,19.67,19.6946,27713,0
+STXT.US,D,20240423,000000,19.69,19.77,19.67,19.7345,24958,0
+STXT.US,D,20240424,000000,19.73,19.73,19.674,19.6976,11146,0
+STXT.US,D,20240425,000000,19.5,19.63,19.5,19.6202,4945,0
+STXT.US,D,20240426,000000,19.58,19.6,19.55,19.59,15367,0
+STXT.US,D,20240429,000000,19.65,19.68,19.64,19.649,10823,0
+STXT.US,D,20240430,000000,19.582,19.61,19.565,19.57,20744,0
+STXT.US,D,20240501,000000,19.58,19.67,19.58,19.6495,48224,0
+STXT.US,D,20240502,000000,19.7,19.74,19.66,19.73,32441,0
+STXT.US,D,20240503,000000,19.84,19.85,19.78,19.84,11960,0
+STXT.US,D,20240506,000000,19.85,19.87,19.85,19.87,6937,0
+STXT.US,D,20240507,000000,19.88,19.93,19.867,19.89,24869,0
+STXT.US,D,20240508,000000,19.88,19.88,19.86,19.86,8875,0
+STXT.US,D,20240509,000000,19.87,19.92,19.85,19.91,15041,0
+STXT.US,D,20240510,000000,19.85,19.87,19.846,19.86,14161,0
+STXT.US,D,20240513,000000,19.87,19.9,19.85,19.879,21822,0
+STXT.US,D,20240514,000000,19.91,19.94,19.905,19.93,1832,0
+STXT.US,D,20240515,000000,20,20.0522,20,20.0522,5686,0
+STXT.US,D,20240516,000000,20.06,20.06,20.03,20.04,6116,0
+STXT.US,D,20240517,000000,20.01,20.01,19.9711,19.9711,3761,0
+STXT.US,D,20240520,000000,19.95,19.96,19.93,19.955,2859,0
+STXT.US,D,20240521,000000,19.97,20.01,19.97,20.01,7060,0
+STXT.US,D,20240522,000000,19.96,19.99,19.94,19.975,6161,0
+STXT.US,D,20240523,000000,19.895,19.92,19.89,19.91,7490,0
+STXT.US,D,20240524,000000,19.91,19.93,19.9,19.93,1097,0
+STXT.US,D,20240528,000000,19.8901,19.8901,19.82,19.82,6792,0
+STXT.US,D,20240529,000000,19.75,19.78,19.735,19.78,4806,0
+STXT.US,D,20240530,000000,19.7,19.77,19.7,19.74,16531,0
+STXT.US,D,20240531,000000,19.79,19.8299,19.789,19.82,5533,0
+STXT.US,D,20240603,000000,19.84,19.91,19.84,19.91,8952,0
+STXT.US,D,20240604,000000,19.97,20.01,19.96,20.01,4730,0
+STXT.US,D,20240605,000000,20.03,20.07,19.99,20.07,20943,0
+STXT.US,D,20240606,000000,20.13,20.13,20.05,20.07,8881,0
+STXT.US,D,20240607,000000,19.97,19.97,19.9101,19.9101,1883,0
+STXT.US,D,20240610,000000,19.84,19.8792,19.83,19.8651,5062,0
+STXT.US,D,20240611,000000,19.9,19.97,19.8753,19.97,8939,0
+STXT.US,D,20240612,000000,20.08,20.14,20.06,20.06,20628,0
+STXT.US,D,20240613,000000,20.12,20.19,20.12,20.17,5749,0
+STXT.US,D,20240614,000000,20.18,20.18,20.15,20.1702,66356,0
+STXT.US,D,20240617,000000,20.09,20.11,20.0701,20.1051,19033,0
+STXT.US,D,20240618,000000,20.1,20.18,20.1,20.18,9351,0
+STXT.US,D,20240620,000000,20.15,20.15,20.1,20.149,9181,0
+STXT.US,D,20240621,000000,20.13,20.14,20.1,20.14,75403,0
+STXT.US,D,20240624,000000,20.18,20.18,20.13,20.17,18319,0
+STXT.US,D,20240625,000000,20.17,20.1797,20.13,20.17,20174,0
+STXT.US,D,20240626,000000,20.13,20.18,20.0697,20.0697,18854,0
+STXT.US,D,20240627,000000,19.98,20.06,19.98,20.05,11649,0
+STXT.US,D,20240628,000000,20.07,20.07,19.96,19.98,4352,0
+STXT.US,D,20240701,000000,19.899,19.91,19.83,19.83,16705,0
+STXT.US,D,20240702,000000,19.87,19.91,19.87,19.91,14459,0
+STXT.US,D,20240703,000000,19.91,20.01,19.91,20.01,10198,0
+STXT.US,D,20240705,000000,20.04,20.12,20.04,20.11,8437,0
+STXT.US,D,20240708,000000,20.09,20.13,20.09,20.12,17357,0
+STXT.US,D,20240709,000000,20.09,20.12,20.064,20.12,17381,0
+STXT.US,D,20240710,000000,20.14,20.14,20.09,20.13,39461,0
+STXT.US,D,20240711,000000,20.24,20.25,20.223,20.23,10495,0
+STXT.US,D,20240712,000000,20.25,20.28,20.23,20.28,16519,0
+STXT.US,D,20240715,000000,20.34,20.34,20.2,20.2294,40710,0
+STXT.US,D,20240716,000000,20.22,20.29,20.21,20.29,13637,0
+STXT.US,D,20240717,000000,20.34,20.34,20.25,20.31,26562,0
+STXT.US,D,20240718,000000,20.28,20.35,20.26,20.27,29997,0
+STXT.US,D,20240719,000000,20.22,20.22,20.2,20.21,2828,0
+STXT.US,D,20240722,000000,20.23,20.23,20.17,20.2,79620,0
+STXT.US,D,20240723,000000,20.22,20.24,20.215,20.22,15570,0
+STXT.US,D,20240724,000000,20.22,20.25,20.18,20.19,7262,0
+STXT.US,D,20240725,000000,20.22,20.246,20.18,20.22,34776,0
+STXT.US,D,20240726,000000,20.28,20.29,20.27,20.29,6127,0
+STXT.US,D,20240729,000000,20.34,20.34,20.3084,20.32,32264,0
+STXT.US,D,20240730,000000,20.22,20.26,20.2101,20.26,14978,0
+STXT.US,D,20240731,000000,20.29,20.3349,20.251,20.3349,6654,0
+STXT.US,D,20240801,000000,20.4,20.459,20.4,20.45,12920,0
+STXT.US,D,20240802,000000,20.575,20.69,20.575,20.68,11487,0
+STXT.US,D,20240805,000000,20.68,20.91,20.6301,20.7146,33335,0
+STXT.US,D,20240806,000000,20.64,20.64,20.56,20.58,12311,0
+STXT.US,D,20240807,000000,20.64,20.64,20.4927,20.53,16507,0
+STXT.US,D,20240808,000000,20.62,20.62,20.434,20.4785,16486,0
+STXT.US,D,20240809,000000,20.51,20.52,20.4901,20.5051,14360,0
+STXT.US,D,20240812,000000,20.5341,20.5797,20.52,20.5698,27021,0
+STXT.US,D,20240813,000000,20.6,20.64,20.6,20.638,10728,0
+STXT.US,D,20240814,000000,20.6184,20.68,20.6184,20.68,11657,0
+STXT.US,D,20240815,000000,20.5301,20.59,20.52,20.57,16648,0
+STXT.US,D,20240816,000000,20.5495,20.61,20.5495,20.61,7542,0
+STXT.US,D,20240819,000000,20.585,20.65,20.585,20.64,24349,0
+STXT.US,D,20240820,000000,20.63,20.68,20.63,20.68,10227,0
+STXT.US,D,20240821,000000,20.58,20.7494,20.58,20.73,13041,0
+STXT.US,D,20240822,000000,20.73,20.73,20.6,20.67,18925,0
+STXT.US,D,20240823,000000,20.67,20.75,20.67,20.73,30739,0
+STXT.US,D,20240826,000000,20.91,20.91,20.67,20.74,23444,0
+STXT.US,D,20240827,000000,20.77,20.77,20.6878,20.74,22637,0
+STXT.US,D,20240828,000000,20.88,20.88,20.71,20.73,29635,0
+STXT.US,D,20240829,000000,20.66,20.77,20.6,20.64,85125,0
+STXT.US,D,20240830,000000,20.77,20.77,20.562,20.58,31286,0
+STXT.US,D,20240903,000000,20.62,20.74,20.61,20.68,30381,0
+STXT.US,D,20240904,000000,20.7,20.76,20.67,20.75,57935,0
+STXT.US,D,20240905,000000,20.7628,20.8,20.745,20.8,82313,0
+STXT.US,D,20240906,000000,20.75,20.86,20.75,20.83,49887,0
+STXT.US,D,20240909,000000,20.87,20.87,20.8094,20.8591,20813,0
+STXT.US,D,20240910,000000,20.86,20.93,20.8507,20.93,13663,0
+STXT.US,D,20240911,000000,20.95,20.95,20.88,20.92,15632,0
+STXT.US,D,20240912,000000,20.91,20.92,20.87,20.91,23978,0
+STXT.US,D,20240913,000000,20.912,20.96,20.912,20.9491,17387,0
+STXT.US,D,20240916,000000,20.95,21,20.945,20.9885,16446,0
+STXT.US,D,20240917,000000,20.95,20.98,20.94,20.97,13994,0
+STXT.US,D,20240918,000000,20.91,20.96,20.89,20.93,15165,0
+STXT.US,D,20240919,000000,20.83,20.91,20.83,20.91,27541,0
+STXT.US,D,20240920,000000,20.96,20.96,20.8513,20.9,18960,0
+STXT.US,D,20240923,000000,20.8524,20.91,20.82,20.9,19024,0
+STXT.US,D,20240924,000000,20.92,20.94,20.8327,20.91,23945,0
+STXT.US,D,20240925,000000,20.86,20.87,20.84,20.85,36013,0
+STXT.US,D,20240926,000000,20.85,20.85,20.782,20.82,16642,0
+STXT.US,D,20240927,000000,20.74,20.7702,20.731,20.76,7959,0
+STXT.US,D,20240930,000000,20.77,20.9,20.7175,20.78,42704,0
+STXT.US,D,20241001,000000,20.82,20.82,20.765,20.79,10541,0
+STXT.US,D,20241002,000000,20.7,20.76,20.6901,20.75,21196,0
+STXT.US,D,20241003,000000,20.65,20.72,20.65,20.6797,15878,0
+STXT.US,D,20241004,000000,20.67,20.67,20.5,20.5,40687,0
+STXT.US,D,20241007,000000,20.39,20.45,20.39,20.439,18408,0
+STXT.US,D,20241008,000000,20.41,20.43,20.37,20.425,12237,0
+STXT.US,D,20241009,000000,20.42,20.42,20.37,20.4,42586,0
+STXT.US,D,20241010,000000,20.37,20.41,20.3405,20.38,26237,0
+STXT.US,D,20241011,000000,20.35,20.3935,20.35,20.3899,11633,0
+STXT.US,D,20241014,000000,20.35,20.4,20.33,20.4,58030,0
+STXT.US,D,20241015,000000,20.45,20.58,20.41,20.47,82477,0
+STXT.US,D,20241016,000000,20.5,20.58,20.4511,20.48,61375,0
+STXT.US,D,20241017,000000,20.44,20.64,20.36,20.3891,67567,0
+STXT.US,D,20241018,000000,20.43,20.57,20.37,20.39,89034,0
+STXT.US,D,20241021,000000,20.45,20.45,20.26,20.27,51875,0
+STXT.US,D,20241022,000000,20.24,20.26,20.23,20.25,17407,0
+STXT.US,D,20241023,000000,20.2,20.24,20.1865,20.2,26449,0
+STXT.US,D,20241024,000000,20.26,20.26,20.22,20.25,15058,0
+STXT.US,D,20241025,000000,20.26,20.26,20.18,20.199,30330,0
+STXT.US,D,20241028,000000,20.2,20.2,20.1306,20.17,19335,0
+STXT.US,D,20241029,000000,20.09,20.21,20.09,20.16,62659,0
+STXT.US,D,20241030,000000,20.1,20.12,20.07,20.09,17802,0
+STXT.US,D,20241031,000000,19.96,20.08,19.96,20.06,46220,0
+STXT.US,D,20241101,000000,20.1,20.1,19.88,19.95,63502,0
+STXT.US,D,20241104,000000,20.07,20.07,20.01,20.06,17291,0
+STXT.US,D,20241105,000000,20.02,20.06,19.9765,20.06,14542,0
+STXT.US,D,20241106,000000,19.91,19.969,19.9,19.95,29592,0
+STXT.US,D,20241107,000000,20,20.09,19.99,20.05,27078,0
+STXT.US,D,20241108,000000,20.04,20.149,20.04,20.12,41650,0
+STXT.US,D,20241111,000000,20.07,20.12,20.03,20.0828,51845,0
+STXT.US,D,20241112,000000,20.01,20.03,19.95,19.98,18992,0
+STXT.US,D,20241113,000000,19.99,20,19.9313,19.95,36550,0
+STXT.US,D,20241114,000000,19.99,20.01,19.95,19.9595,15958,0
+STXT.US,D,20241115,000000,19.92,19.97,19.91,19.952,5609,0
+STXT.US,D,20241118,000000,19.94,20,19.935,19.99,6512,0
+STXT.US,D,20241119,000000,20,20.05,19.92,20,17574,0
+STXT.US,D,20241120,000000,19.98,20.01,19.97,19.99,8125,0
+STXT.US,D,20241121,000000,20.03,20.03,19.951,19.9978,18334,0
+STXT.US,D,20241122,000000,19.98,20.0099,19.95,20,51368,0
+STXT.US,D,20241125,000000,20.06,20.16,20.06,20.16,16097,0
+STXT.US,D,20241126,000000,20.15,20.16,20.1,20.16,16484,0
+STXT.US,D,20241127,000000,20.1,20.17,20.0843,20.14,13424,0
+STXT.US,D,20241129,000000,20.17,20.19,20.16,20.19,9381,0
+STXT.US,D,20241202,000000,20.12,20.21,20.1101,20.21,14101,0
+STXT.US,D,20241203,000000,20.19,20.2,20.155,20.17,23008,0
+STXT.US,D,20241204,000000,20.105,20.24,20.07,20.24,12923,0
+STXT.US,D,20241205,000000,20.19,20.23,20.1876,20.23,11086,0
+STXT.US,D,20241206,000000,20.265,20.3,20.2308,20.28,14200,0
+STXT.US,D,20241209,000000,20.23,20.26,20.23,20.24,21455,0
+STXT.US,D,20241210,000000,20.22,20.23,20.2,20.23,48214,0
+STXT.US,D,20241211,000000,20.23,20.24,20.1685,20.19,11637,0
+STXT.US,D,20241212,000000,20.18,20.23,20.12,20.15,19581,0
+STXT.US,D,20241213,000000,20.1,20.11,20.0202,20.0697,12264,0
+STXT.US,D,20241216,000000,20.02,20.07,19.97,20.04,8842,0
+STXT.US,D,20241217,000000,20.02,20.08,20.02,20.0486,14657,0
+STXT.US,D,20241218,000000,20.06,20.09,19.9,19.9,48138,0
+STXT.US,D,20241219,000000,19.86,19.9,19.82,19.84,25298,0
+STXT.US,D,20241220,000000,19.92,19.94,19.87,19.9,15448,0
+STXT.US,D,20241223,000000,19.88,19.88,19.83,19.85,30816,0
+STXT.US,D,20241224,000000,19.8,19.85,19.8,19.85,4004,0
+STXT.US,D,20241226,000000,19.8,19.87,19.79,19.86,17491,0
+STXT.US,D,20241227,000000,19.89,19.89,19.83,19.845,11948,0
+STXT.US,D,20241230,000000,19.81,19.83,19.78,19.83,12362,0
+STXT.US,D,20241231,000000,19.85,19.92,19.785,19.81,11904,0
+STXT.US,D,20250102,000000,19.84,19.84,19.77,19.81,32937,0
+STXT.US,D,20250103,000000,19.809,19.809,19.73,19.74,6757,0
+STXT.US,D,20250106,000000,19.76,19.769,19.7101,19.74,15880,0
+STXT.US,D,20250107,000000,19.72,19.74,19.66,19.7,33655,0
+STXT.US,D,20250108,000000,19.68,19.71,19.63,19.7,6971,0
+STXT.US,D,20250110,000000,19.6,19.6185,19.55,19.5981,15113,0
+STXT.US,D,20250113,000000,19.5505,19.56,19.52,19.5394,19313,0
+STXT.US,D,20250114,000000,19.525,19.54,19.51,19.53,18731,0
+STXT.US,D,20250115,000000,19.66,19.71,19.52,19.71,21185,0
+STXT.US,D,20250116,000000,19.72,19.79,19.62,19.778,43687,0
+STXT.US,D,20250117,000000,19.79,19.84,19.76,19.78,12581,0
+STXT.US,D,20250121,000000,19.81,19.83,19.788,19.8275,12782,0
+STXT.US,D,20250122,000000,19.81,19.81,19.77,19.8,52739,0
+STXT.US,D,20250123,000000,19.72,19.799,19.68,19.7684,9562,0
+STXT.US,D,20250124,000000,19.77,19.8,19.71,19.7806,15646,0
+STXT.US,D,20250127,000000,19.89,20.0242,19.81,20.0242,21536,0
+STXT.US,D,20250128,000000,19.9,19.94,19.87,19.92,35368,0
+STXT.US,D,20250129,000000,19.92,19.98,19.86,19.895,20892,0
+STXT.US,D,20250130,000000,19.8697,19.88,19.85,19.8649,5517,0
+STXT.US,D,20250131,000000,19.879,19.879,19.8171,19.8278,22211,0
+STXT.US,D,20250203,000000,19.88,19.89,19.8128,19.8203,20638,0
+STXT.US,D,20250204,000000,19.81,19.87,19.81,19.865,10652,0
+STXT.US,D,20250205,000000,19.91,19.98,19.91,19.9451,27147,0
+STXT.US,D,20250206,000000,19.95,19.97,19.925,19.968,12123,0
+STXT.US,D,20250207,000000,19.89,19.91,19.88,19.905,12529,0
+STXT.US,D,20250210,000000,19.92,19.93,19.895,19.895,9540,0
+STXT.US,D,20250211,000000,19.86,19.879,19.8502,19.865,12620,0
+STXT.US,D,20250212,000000,19.77,19.9,19.72,19.76,14444,0
+STXT.US,D,20250213,000000,19.83,19.9,19.81,19.8443,18440,0
+STXT.US,D,20250214,000000,19.91,19.95,19.9002,19.925,15901,0
+STXT.US,D,20250218,000000,19.9,19.98,19.841,19.878,12351,0
+STXT.US,D,20250219,000000,19.86,19.9,19.86,19.885,19340,0
+STXT.US,D,20250220,000000,19.91,19.94,19.88,19.934,27625,0
+STXT.US,D,20250221,000000,19.96,19.99,19.95,19.99,9398,0
+STXT.US,D,20250224,000000,20.02,20.07,20.02,20.05,24388,0
+STXT.US,D,20250225,000000,20.08,20.17,20,20.155,23616,0
+STXT.US,D,20250226,000000,20.12,20.22,20.08,20.2,13891,0
+STXT.US,D,20250227,000000,20.1,20.15,20.09,20.15,13845,0
+STXT.US,D,20250228,000000,20.14,20.25,20.14,20.1918,11099,0
+STXT.US,D,20250303,000000,20.15,20.245,20.15,20.2434,83329,0
+STXT.US,D,20250304,000000,20.2696,20.28,20.17,20.1979,41437,0
+STXT.US,D,20250305,000000,20.205,20.205,20.13,20.145,10612,0
+STXT.US,D,20250306,000000,20.12,20.15,20.03,20.1439,17797,0
+STXT.US,D,20250307,000000,20.18,20.219,20.09,20.11,20603,0
+STXT.US,D,20250310,000000,20.2,20.2,20.11,20.14,17997,0
+STXT.US,D,20250311,000000,20.15,20.17,20.1,20.11,131476,0
+STXT.US,D,20250312,000000,20.0631,20.11,20.0599,20.08,24714,0
+STXT.US,D,20250313,000000,20.055,20.15,20.02,20.13,32617,0
+STXT.US,D,20250314,000000,20.05,20.14,20.05,20.1,20981,0
+STXT.US,D,20250317,000000,20.1166,20.17,20.105,20.14,31344,0
+STXT.US,D,20250318,000000,20.13,20.15,20.0984,20.13,10974,0
+STXT.US,D,20250319,000000,20.07,20.19,20.03,20.1855,15574,0
+STXT.US,D,20250320,000000,20.22,20.2399,20.18,20.22,22068,0
+STXT.US,D,20250321,000000,20.22,20.22,20.16,20.18,6632,0
+STXT.US,D,20250324,000000,20.1229,20.16,20.118,20.125,29729,0
+STXT.US,D,20250325,000000,20.135,20.18,20.135,20.155,6453,0
+STXT.US,D,20250326,000000,20.12,20.15,20.09,20.1078,18620,0
+STXT.US,D,20250327,000000,20.1,20.11,20.061,20.0904,11457,0
+STXT.US,D,20250328,000000,20.07,20.11,20.051,20.0939,13237,0
+STXT.US,D,20250331,000000,20.1,20.13,20.05,20.1151,19427,0
+STXT.US,D,20250401,000000,20.19,20.2,20.16,20.175,23335,0
+STXT.US,D,20250402,000000,20.2033,20.205,20.1307,20.17,16923,0
+STXT.US,D,20250403,000000,20.26,20.3297,20.18,20.3049,13809,0
+STXT.US,D,20250404,000000,20.33,20.42,20.23,20.33,23298,0
+STXT.US,D,20250407,000000,20.37,20.45,20.13,20.13,50754,0
+STXT.US,D,20250408,000000,20.06,20.12,20,20,32649,0
+STXT.US,D,20250409,000000,19.93,21.38,19.61,19.9449,21895,0
+STXT.US,D,20250410,000000,19.96,20.21,19.77,19.9804,13250,0
+STXT.US,D,20250411,000000,19.84,19.9072,19.6301,19.79,6021,0
+STXT.US,D,20250414,000000,19.8,20.04,19.78,19.86,4454,0
+STXT.US,D,20250415,000000,20,20,19.93,19.93,16824,0
+STXT.US,D,20250416,000000,20.06,20.09,19.9408,20.01,5076,0
+STXT.US,D,20250417,000000,20.03,20.03,19.93,19.93,8923,0
+STXT.US,D,20250421,000000,19.97,19.97,19.86,19.911,14072,0
+STXT.US,D,20250422,000000,19.9,19.98,19.861,19.8857,16417,0
+STXT.US,D,20250423,000000,19.94,20.04,19.9,19.95,15061,0
+STXT.US,D,20250424,000000,20.04,20.06,19.961,20.0187,2485,0
+STXT.US,D,20250425,000000,20.09,20.15,20.09,20.09,9560,0
+STXT.US,D,20250428,000000,20.06,20.1892,20,20.18,6804,0
+STXT.US,D,20250429,000000,20.0881,20.1599,20.0881,20.12,6574,0
+STXT.US,D,20250430,000000,20.1279,20.24,20.12,20.1895,6391,0
+STXT.US,D,20250501,000000,20.19,20.21,20.07,20.095,13994,0
+STXT.US,D,20250502,000000,20.09,20.17,19.99,20.02,6732,0
+STXT.US,D,20250505,000000,20.08,20.1,19.92,20,10231,0
+STXT.US,D,20250506,000000,19.985,20.08,19.98,20.0512,13184,0
+STXT.US,D,20250507,000000,20.09,20.11,19.98,20.08,31726,0
+STXT.US,D,20250508,000000,20.12,20.18,20.03,20.03,14918,0
+STXT.US,D,20250509,000000,20.04,20.12,20.01,20.0186,24792,0
+STXT.US,D,20250512,000000,19.99,20.06,19.91,19.92,22562,0
+STXT.US,D,20250513,000000,19.8954,19.93,19.8505,19.905,26726,0
+STXT.US,D,20250514,000000,19.84,19.9,19.8,19.87,16530,0
+STXT.US,D,20250515,000000,19.88,19.97,19.88,19.94,10983,0
+STXT.US,D,20250516,000000,19.96,19.97,19.93,19.955,8247,0
+STXT.US,D,20250519,000000,19.88,19.98,19.88,19.95,7853,0
+STXT.US,D,20250520,000000,19.905,19.97,19.9,19.925,19978,0
+STXT.US,D,20250521,000000,19.89,19.9,19.75,19.82,23161,0
+STXT.US,D,20250522,000000,19.79,19.86,19.73,19.84,42361,0
+STXT.US,D,20250523,000000,19.87,19.89,19.84,19.88,390592,0
+STXT.US,D,20250527,000000,19.9223,19.945,19.9,19.945,17207,0
+STXT.US,D,20250528,000000,19.92,19.95,19.9,19.93,12868,0
+STXT.US,D,20250529,000000,19.87,19.94,19.87,19.9,7263,0
+STXT.US,D,20250530,000000,19.91,19.97,19.861,19.945,12359,0
+STXT.US,D,20250602,000000,19.895,19.92,19.85,19.88,25343,0
+STXT.US,D,20250603,000000,19.853,19.92,19.853,19.895,6831,0
+STXT.US,D,20250604,000000,19.94,20.005,19.94,20.005,8404,0
+STXT.US,D,20250605,000000,20.05,20.11,19.96,19.97,31872,0
+STXT.US,D,20250606,000000,19.84,19.9151,19.791,19.84,11817,0
+STXT.US,D,20250609,000000,19.8,19.89,19.74,19.8422,19462,0
+STXT.US,D,20250610,000000,19.93,20,19.915,19.935,18792,0
+STXT.US,D,20250611,000000,20,20,19.8916,19.95,5955,0
+STXT.US,D,20250612,000000,20,20.07,19.92,20.02,11179,0
+STXT.US,D,20250613,000000,20.04,20.04,19.9807,19.995,8096,0
+STXT.US,D,20250616,000000,19.99,20,19.94,19.97,9133,0
+STXT.US,D,20250617,000000,20,20,19.97,19.985,6406,0
+STXT.US,D,20250618,000000,20,20.07,20,20.0326,9199,0
+STXT.US,D,20250620,000000,20.04,20.08,20,20.0655,6886,0
+STXT.US,D,20250623,000000,20.08,20.16,20.0768,20.115,14277,0
+STXT.US,D,20250624,000000,20.12,20.3278,20.12,20.2127,6896,0
+STXT.US,D,20250625,000000,20.17,20.21,20.1436,20.165,15434,0
+STXT.US,D,20250626,000000,20.2348,20.375,20.2107,20.23,9526,0
+STXT.US,D,20250627,000000,20.15,20.19,20.1001,20.125,5678,0
+STXT.US,D,20250630,000000,20.18,20.285,20.145,20.1719,10199,0
+STXT.US,D,20250701,000000,20.15,20.2,20.11,20.1709,20320,0
+STXT.US,D,20250702,000000,20.105,20.16,20.07,20.13,15332,0
+STXT.US,D,20250703,000000,20.11,20.14,20.06,20.09,12128,0
+STXT.US,D,20250707,000000,20.1,20.1,20.0301,20.0755,11950,0
+STXT.US,D,20250708,000000,20.05,20.08,19.9901,20.035,13904,0
+STXT.US,D,20250709,000000,20.03,20.13,20,20.12,9492,0
+STXT.US,D,20250710,000000,20.12,20.1458,20.09,20.1387,6386,0
+STXT.US,D,20250711,000000,20.06,20.0896,20.02,20.065,5587,0
+STXT.US,D,20250714,000000,20.08,20.11,20.0332,20.0702,100757,0
+STXT.US,D,20250715,000000,20.06,20.06,20.01,20.02,9109,0
+STXT.US,D,20250716,000000,20.03,20.06,19.98,20.05,33507,0
+STXT.US,D,20250717,000000,20.045,20.08,20.0301,20.068,18360,0
+STXT.US,D,20250718,000000,20.09,20.0999,20.05,20.075,9617,0
+STXT.US,D,20250721,000000,20.14,20.5699,20.13,20.14,481290,0
+STXT.US,D,20250722,000000,20.14,20.18,20.14,20.17,22743,0
+STXT.US,D,20250723,000000,20.14,20.21,20.09,20.165,28943,0
+STXT.US,D,20250724,000000,20.07,20.2,20.07,20.12,56118,0
+STXT.US,D,20250725,000000,20.11,20.1582,20.07,20.125,20810,0
+STXT.US,D,20250728,000000,20.08,20.16,20.08,20.115,20215,0
+STXT.US,D,20250729,000000,20.13,20.18,20.1101,20.17,13774,0
+STXT.US,D,20250730,000000,20.06,20.0709,20.0466,20.0501,12886,0
+STXT.US,D,20250731,000000,20.08,20.09,20.05,20.0552,10182,0
+STXT.US,D,20250801,000000,20.16,20.24,20.16,20.2251,7542,0
+STXT.US,D,20250804,000000,20.23,20.27,20.22,20.25,16410,0
+STXT.US,D,20250805,000000,20.2,20.2691,20.17,20.26,927326,0
+STXT.US,D,20250806,000000,20.18,20.24,20.15,20.2394,5971,0
+STXT.US,D,20250807,000000,20.259,20.2684,20.2303,20.255,8451,0
+STXT.US,D,20250808,000000,20.3,20.3,20.18,20.235,12202,0
+STXT.US,D,20250811,000000,20.215,20.259,20.215,20.24,32766,0
+STXT.US,D,20250812,000000,20.24,20.29,20.2,20.23,32947,0
+STXT.US,D,20250813,000000,20.28,20.29,20.2701,20.275,14745,0
+STXT.US,D,20250814,000000,20.2779,20.2779,20.21,20.245,5332,0
+STXT.US,D,20250815,000000,20.185,20.185,20.1401,20.155,11765,0
+STXT.US,D,20250818,000000,20.14,20.17,20.12,20.165,6545,0
+STXT.US,D,20250819,000000,20.16,20.185,20.14,20.17,20477,0
+STXT.US,D,20250820,000000,20.15,20.22,20.15,20.16,89784,0
+STXT.US,D,20250821,000000,20.1149,20.17,20.1149,20.15,5486,0
+STXT.US,D,20250822,000000,20.2392,20.289,20.1805,20.24,12740,0
+STXT.US,D,20250825,000000,20.21,20.2795,20.21,20.265,10079,0
+STXT.US,D,20250826,000000,20.235,20.265,20.2,20.265,10771,0
+STXT.US,D,20250827,000000,20.2578,20.29,20.22,20.285,184027,0
+STXT.US,D,20250828,000000,20.18,20.19,20.1,20.155,116226,0
+STXT.US,D,20250829,000000,20.21,20.2296,20.17,20.195,8119,0
+STXT.US,D,20250902,000000,20.11,20.13,20.07,20.11,18328,0
+STXT.US,D,20250903,000000,20.1809,20.23,20.1772,20.18,13611,0
+STXT.US,D,20250904,000000,20.2,20.28,20.17,20.25,13808,0
+STXT.US,D,20250905,000000,20.29,20.3793,20.27,20.335,17404,0
+STXT.US,D,20250908,000000,20.35,20.41,20.29,20.365,12614,0
+STXT.US,D,20250909,000000,20.385,20.385,20.3386,20.35,25263,0
+STXT.US,D,20250910,000000,20.36,20.44,20.34,20.36,11319,0
+STXT.US,D,20250911,000000,20.37,20.4199,20.37,20.395,12901,0
+STXT.US,D,20250912,000000,20.4395,20.4395,20.3501,20.36,16048,0
+STXT.US,D,20250915,000000,20.3819,20.435,20.3819,20.435,7561,0
+STXT.US,D,20250916,000000,20.48,20.51,20.4,20.43,11849,0
+STXT.US,D,20250917,000000,20.44,20.455,20.3749,20.3749,9945,0
+STXT.US,D,20250918,000000,20.3598,20.42,20.34,20.39,28047,0
+STXT.US,D,20250919,000000,20.44,20.5,20.31,20.36,9930,0
+STXT.US,D,20250922,000000,20.325,20.35,20.32,20.34,14929,0
+STXT.US,D,20250923,000000,20.335,20.35,20.321,20.3347,6473,0
+STXT.US,D,20250924,000000,20.34,20.34,20.33,20.33,6918,0
+STXT.US,D,20250925,000000,20.29,20.29,20.2602,20.2675,6233,0
+STXT.US,D,20250926,000000,20.24,20.29,20.13,20.201,12394,0
+STXT.US,D,20250929,000000,20.215,20.32,20.215,20.23,3693,0
+STXT.US,D,20250930,000000,20.34,20.38,20.25,20.2796,38796,0
+STXT.US,D,20251001,000000,20.299,20.37,20.26,20.335,20914,0
+STXT.US,D,20251002,000000,20.28,20.355,20.28,20.355,9617,0
+STXT.US,D,20251003,000000,20.36,20.41,20.34,20.3449,9254,0
+STXT.US,D,20251006,000000,20.34,20.35,20.3396,20.3396,7890,0
+STXT.US,D,20251007,000000,20.36,20.42,20.3158,20.3158,9563,0
+STXT.US,D,20251008,000000,20.3064,20.35,20.305,20.3194,18422,0
+STXT.US,D,20251009,000000,20.37,20.4,20.29,20.2997,40365,0
+STXT.US,D,20251010,000000,20.41,20.41,20.32,20.3461,11983,0
+STXT.US,D,20251013,000000,20.36,20.375,20.3588,20.37,6423,0
+STXT.US,D,20251014,000000,20.385,20.45,20.37,20.425,50445,0
+STXT.US,D,20251015,000000,20.44,20.44,20.4101,20.425,9117,0
+STXT.US,D,20251016,000000,20.47,20.47,20.38,20.44,19759,0
+STXT.US,D,20251017,000000,20.4,20.43,20.37,20.405,23191,0
+STXT.US,D,20251020,000000,20.445,20.53,20.4281,20.4649,8987,0
+STXT.US,D,20251021,000000,20.4951,20.57,20.4601,20.487,23524,0
+STXT.US,D,20251022,000000,20.49,20.5,20.47,20.4822,17588,0
+STXT.US,D,20251023,000000,20.43,20.46,20.41,20.43,14699,0
+STXT.US,D,20251024,000000,20.43,20.47,20.43,20.445,11564,0
+STXT.US,D,20251027,000000,20.6,20.67,20.39,20.43,22967,0
+STXT.US,D,20251028,000000,20.5,20.52,20.4404,20.485,18106,0
+STXT.US,D,20251029,000000,20.47,20.47,20.3632,20.3715,5938,0
+STXT.US,D,20251030,000000,20.22,20.26,20.21,20.247,22546,0
+STXT.US,D,20251031,000000,20.2428,20.26,20.22,20.235,9301,0
+STXT.US,D,20251103,000000,20.24,20.24,20.181,20.2097,23784,0
+STXT.US,D,20251104,000000,20.27,20.29,20.2,20.244,10284,0
+STXT.US,D,20251105,000000,20.2,20.2,20.16,20.16,2679,0
+STXT.US,D,20251106,000000,20.23,20.26,20.2,20.2025,179407,0
+STXT.US,D,20251107,000000,20.25,20.29,20.23,20.25,14434,0
+STXT.US,D,20251110,000000,20.26,20.26,20.2126,20.2286,7909,0
+STXT.US,D,20251111,000000,20.2145,20.25,20.2145,20.25,5448,0
+STXT.US,D,20251112,000000,20.24,20.31,20.24,20.25,17190,0
+STXT.US,D,20251113,000000,20.22,20.22,20.195,20.2,12412,0
+STXT.US,D,20251114,000000,20.2,20.2,20.15,20.155,9581,0
+STXT.US,D,20251117,000000,20.12,20.18,20.08,20.152,16924,0
+STXT.US,D,20251118,000000,20.2089,20.24,20.12,20.175,36566,0
+STXT.US,D,20251119,000000,20.19,20.1999,20.16,20.175,6709,0
+STXT.US,D,20251120,000000,20.16,20.21,20.14,20.19,16230,0
+STXT.US,D,20251121,000000,20.22,20.25,20.21,20.2499,12953,0
+STXT.US,D,20251124,000000,20.2643,20.29,20.255,20.28,11637,0
+STXT.US,D,20251125,000000,20.33,20.35,20.315,20.3398,17253,0
+STXT.US,D,20251126,000000,20.245,20.3,20.24,20.2899,15961,0
+STXT.US,D,20251128,000000,20.4,20.4,20.25,20.306,10811,0
+STXT.US,D,20251201,000000,20.205,20.21,20.185,20.185,4961,0
+STXT.US,D,20251202,000000,20.175,20.23,20.161,20.19,8796,0
+STXT.US,D,20251203,000000,20.2177,20.26,20.2177,20.2396,12002,0
+STXT.US,D,20251204,000000,20.22,20.24,20.17,20.183,18718,0
+STXT.US,D,20251205,000000,20.17,20.2095,20.14,20.143,22090,0
+STXT.US,D,20251208,000000,20.17,20.19,20.0978,20.1,17049,0
+STXT.US,D,20251209,000000,20.12,20.12,20.09,20.095,16103,0
+STXT.US,D,20251210,000000,20.23,20.23,20.09,20.11,16142,0
+STXT.US,D,20251211,000000,20.195,20.195,20.155,20.1561,12875,0
+STXT.US,D,20251212,000000,20.11,20.13,20.08,20.13,16601,0
+STXT.US,D,20251215,000000,20.13,20.15,20.1,20.12,22056,0
+STXT.US,D,20251216,000000,20.15,20.18,20.1278,20.17,14527,0
+STXT.US,D,20251217,000000,20.131,20.17,20.1,20.167,24458,0
+STXT.US,D,20251218,000000,20.22,20.37,20.15,20.17,53929,0
+STXT.US,D,20251219,000000,20.19,20.199,20.1701,20.1848,9778,0
+STXT.US,D,20251222,000000,20.13,20.19,20.11,20.1769,15242,0
+STXT.US,D,20251223,000000,20.1589,20.18,20.15,20.1651,25361,0
+STXT.US,D,20251224,000000,20.1988,20.1988,20.16,20.19,427,0
+STXT.US,D,20251226,000000,20.2,20.25,20.2,20.25,2326,0
+STXT.US,D,20251229,000000,20.27,20.39,20.22,20.25,10096,0
+STXT.US,D,20251230,000000,20.125,20.14,20.111,20.14,10426,0
+STXT.US,D,20251231,000000,20.14,20.15,20.1,20.1,19999,0
+STXT.US,D,20260102,000000,20.1,20.15,20.06,20.06,19803,0
+STXT.US,D,20260105,000000,20.12,20.17,20.08,20.1,9389,0
+STXT.US,D,20260106,000000,20.11,20.1199,20.09,20.11,13601,0
+STXT.US,D,20260107,000000,20.155,20.2,20.0905,20.12,13943,0
+STXT.US,D,20260108,000000,20.1,20.129,20.06,20.1017,10189,0
+STXT.US,D,20260109,000000,20.12,20.14,20.04,20.105,5902,0
+STXT.US,D,20260112,000000,20.09,20.14,20.07,20.12,23049,0
+STXT.US,D,20260113,000000,20.141,20.17,20.13,20.145,10993,0
+STXT.US,D,20260114,000000,20.19,20.22,20.1717,20.185,6111,0
+STXT.US,D,20260115,000000,20.18,20.2199,20.15,20.2021,7817,0
+STXT.US,D,20260116,000000,20.19,20.25,20.135,20.135,9221,0
+STXT.US,D,20260120,000000,20.12,20.12,20.0686,20.0701,16719,0
+STXT.US,D,20260121,000000,20.09,20.13,20.05,20.075,26497,0
+STXT.US,D,20260122,000000,20.075,20.11,20.05,20.085,18850,0
+STXT.US,D,20260123,000000,20.15,20.15,20.0701,20.08,12965,0
+STXT.US,D,20260126,000000,20.11,20.1599,20.06,20.1501,20588,0
+STXT.US,D,20260127,000000,20.12,20.19,20.11,20.14,9525,0
+STXT.US,D,20260128,000000,20.1269,20.15,20.12,20.12,65686,0
+STXT.US,D,20260129,000000,20.08,20.13,20.06,20.083,8259,0
+STXT.US,D,20260130,000000,20.09,20.11,20.09,20.105,11720,0
+STXT.US,D,20260202,000000,20.11,20.11,20.06,20.09,12909,0
+STXT.US,D,20260203,000000,20.04,20.08,20.02,20.06,11252,0
+STXT.US,D,20260204,000000,20.0402,20.1,20.0402,20.065,5829,0
+STXT.US,D,20260205,000000,20.11,20.135,20.1079,20.135,8819,0
+STXT.US,D,20260206,000000,20.091,20.12,20.09,20.115,10717,0
+STXT.US,D,20260209,000000,20.149,20.18,20.135,20.16,21633,0
+STXT.US,D,20260210,000000,20.22,20.23,20.195,20.217,20547,0
+STXT.US,D,20260211,000000,20.17,20.1999,20.16,20.175,10464,0
+STXT.US,D,20260212,000000,20.2,20.25,20.2,20.24,5155,0
+STXT.US,D,20260213,000000,20.27,20.3099,20.261,20.2911,9360,0
+STXT.US,D,20260217,000000,20.32,20.33,20.23,20.32,14362,0
+STXT.US,D,20260218,000000,20.2901,20.31,20.2901,20.291,8555,0
diff --git a/daily/us/nyse etfs/2/sval.us.txt b/daily/us/nyse etfs/2/sval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3252d93185fd700072941956ae2ff9453a3cd221
--- /dev/null
+++ b/daily/us/nyse etfs/2/sval.us.txt	
@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAL.US,D,20201030,000000,18.4632,18.4632,18.3117,18.3117,4632.5112607117,0
+SVAL.US,D,20201102,000000,18.6336,18.8176,18.54,18.8176,8780.3311699518,0
+SVAL.US,D,20201103,000000,19.2289,19.3727,19.1718,19.349,4511.5924539505,0
+SVAL.US,D,20201104,000000,18.7881,18.8943,18.5785,18.5883,16340.296903599,0
+SVAL.US,D,20201105,000000,19.1236,19.2851,19.1197,19.1915,46358.644713194,0
+SVAL.US,D,20201106,000000,19.2654,19.3333,18.8697,18.8697,2988.4219385289,0
+SVAL.US,D,20201109,000000,20.9797,21.0063,20.5575,20.5575,536072.69922541,0
+SVAL.US,D,20201110,000000,20.8557,21.3419,20.8557,21.209,1080727.5853576,0
+SVAL.US,D,20201111,000000,21.457,21.457,20.7346,20.8813,21827.368807052,0
+SVAL.US,D,20201112,000000,20.6146,20.6146,20.2338,20.4433,13501.245255775,0
+SVAL.US,D,20201113,000000,20.6146,21.0456,20.6146,20.9974,4440.4637440909,0
+SVAL.US,D,20201116,000000,21.5919,21.9451,21.5919,21.9353,299067.77347559,0
+SVAL.US,D,20201117,000000,21.768,21.9835,21.5593,21.9156,22405.543605767,0
+SVAL.US,D,20201118,000000,22.0603,22.1361,21.6903,21.6903,22926.815436596,0
+SVAL.US,D,20201119,000000,21.5249,21.6765,21.3232,21.6745,17749.661483245,0
+SVAL.US,D,20201120,000000,21.6391,21.6696,21.458,21.6696,34543.149881091,0
+SVAL.US,D,20201123,000000,21.8113,22.3565,21.8113,22.1853,17523.065736121,0
+SVAL.US,D,20201124,000000,22.6143,23.0366,22.6143,22.9972,99113.792691618,0
+SVAL.US,D,20201125,000000,22.6143,22.7885,22.5209,22.7304,16897.133089356,0
+SVAL.US,D,20201127,000000,22.7975,22.9293,22.3142,22.5484,33864.378764145,0
+SVAL.US,D,20201130,000000,22.5484,22.5484,21.6775,21.6814,87167.217808487,0
+SVAL.US,D,20201201,000000,22.0032,22.2414,21.9254,22.0702,28752.256774095,0
+SVAL.US,D,20201202,000000,22.1656,22.2709,22.0849,22.2444,7670.7232961423,0
+SVAL.US,D,20201203,000000,22.2748,22.4815,22.2463,22.3142,12640.587866474,0
+SVAL.US,D,20201204,000000,22.4244,23.0306,22.4244,23.0306,23018.266634987,0
+SVAL.US,D,20201207,000000,23.0306,23.0306,22.6921,23.007,14418.805612963,0
+SVAL.US,D,20201208,000000,22.9815,23.132,22.9815,23.132,29665.752633577,0
+SVAL.US,D,20201209,000000,23.3898,23.4568,23.0739,23.2511,22873.976966415,0
+SVAL.US,D,20201210,000000,23.1605,23.2944,23.1222,23.2944,9932.616269677,0
+SVAL.US,D,20201211,000000,23.1704,23.2531,22.948,23.0454,39245.773727236,0
+SVAL.US,D,20201214,000000,23.382,23.3988,22.9873,23.0169,11475.093149203,0
+SVAL.US,D,20201215,000000,23.2284,23.6595,23.132,23.629,57307.385409437,0
+SVAL.US,D,20201216,000000,23.7845,23.7944,23.4872,23.5523,26590.96011879,0
+SVAL.US,D,20201217,000000,23.4184,23.5631,23.4184,23.5247,1614546.5206049,0
+SVAL.US,D,20201218,000000,23.755,23.7845,23.2757,23.4145,681245.37992439,0
+SVAL.US,D,20201221,000000,23.0533,23.0838,22.7876,23.009,88039.052566481,0
+SVAL.US,D,20201222,000000,23.1605,23.1605,22.9873,23.0926,9330.0544847237,0
+SVAL.US,D,20201223,000000,23.2088,23.5247,23.2088,23.5247,7396.3697009697,0
+SVAL.US,D,20201224,000000,23.4528,23.5828,23.4095,23.566,1201.0590722003,0
+SVAL.US,D,20201228,000000,23.7166,23.939,23.7166,23.7451,20416.988102979,0
+SVAL.US,D,20201229,000000,23.7747,23.7747,23.1901,23.3032,10694.709589601,0
+SVAL.US,D,20201230,000000,23.5374,23.6123,23.5011,23.5453,3368.4524740644,0
+SVAL.US,D,20201231,000000,23.5828,23.6704,23.3996,23.5975,18624.544614517,0
+SVAL.US,D,20210104,000000,23.7648,23.7648,23.0641,23.3407,484676.1096053,0
+SVAL.US,D,20210105,000000,23.3524,24.0246,23.3524,23.8229,76410.524628867,0
+SVAL.US,D,20210106,000000,24.4084,25.6081,24.4084,25.3335,198293.63347096,0
+SVAL.US,D,20210107,000000,25.7803,25.7803,25.3365,25.5884,236634.04033413,0
+SVAL.US,D,20210108,000000,25.7321,25.7321,24.8405,25.1859,96219.870324759,0
+SVAL.US,D,20210111,000000,24.8779,25.2813,24.8779,25.2744,43089.772432934,0
+SVAL.US,D,20210112,000000,25.366,25.8551,25.3562,25.8374,36025.67541945,0
+SVAL.US,D,20210113,000000,25.9141,25.9141,25.4152,25.5402,32737.496775085,0
+SVAL.US,D,20210114,000000,25.7321,26.0962,25.7232,25.9368,66432.182759994,0
+SVAL.US,D,20210115,000000,25.8659,25.8659,25.3365,25.6455,169044.49185227,0
+SVAL.US,D,20210119,000000,25.9043,25.9043,25.5983,25.7518,29712.4943572,0
+SVAL.US,D,20210120,000000,25.7882,25.9141,25.614,25.8472,56692.630131365,0
+SVAL.US,D,20210121,000000,25.8561,25.8561,25.4438,25.5491,47955.992311755,0
+SVAL.US,D,20210122,000000,25.2429,25.798,25.1376,25.7931,36137.449106372,0
+SVAL.US,D,20210125,000000,25.7803,25.7803,25.1859,25.5589,47708.057951673,0
+SVAL.US,D,20210126,000000,25.8275,25.8275,25.301,25.3108,66992.067319031,0
+SVAL.US,D,20210127,000000,24.8965,24.9349,24.5325,24.5994,67209.517946317,0
+SVAL.US,D,20210128,000000,24.9251,24.9448,24.6368,24.7057,99547.677821761,0
+SVAL.US,D,20210129,000000,24.6378,24.7519,24.1388,24.186,43266.578083156,0
+SVAL.US,D,20210201,000000,24.1771,24.7243,24.1201,24.7155,56079.907102145,0
+SVAL.US,D,20210202,000000,24.9448,25.1376,24.8001,25.0894,392012.67477352,0
+SVAL.US,D,20210203,000000,25.1947,25.2232,24.8602,25.2232,24410.357099381,0
+SVAL.US,D,20210204,000000,25.3562,25.8472,25.3562,25.8472,28798.998497717,0
+SVAL.US,D,20210205,000000,26.1533,26.1533,25.7036,26.0096,13285.826877343,0
+SVAL.US,D,20210208,000000,26.3374,26.7979,26.2832,26.7979,45977.598053232,0
+SVAL.US,D,20210209,000000,26.729,26.9406,26.5293,26.9317,46010.114034882,0
+SVAL.US,D,20210210,000000,27.1147,27.1147,26.6641,26.8166,31785.388187393,0
+SVAL.US,D,20210211,000000,27.0558,27.0558,26.4761,26.854,33572.751053721,0
+SVAL.US,D,20210212,000000,26.854,27.0459,26.7684,27.0173,13538.841859557,0
+SVAL.US,D,20210216,000000,27.229,27.2595,27.0263,27.1414,13187.262807966,0
+SVAL.US,D,20210217,000000,26.9986,27.104,26.8353,27.0253,21334.548460168,0
+SVAL.US,D,20210218,000000,26.9701,27.0075,26.5568,26.6532,51970.699921115,0
+SVAL.US,D,20210219,000000,26.854,27.2487,26.854,27.2172,23574.086696318,0
+SVAL.US,D,20210222,000000,27.2191,27.8902,27.2191,27.7938,23099.556589112,0
+SVAL.US,D,20210223,000000,27.784,27.9563,27.536,27.8519,32525.126769932,0
+SVAL.US,D,20210224,000000,28.0724,28.6195,27.9306,28.591,74759.322435698,0
+SVAL.US,D,20210225,000000,28.7061,28.7258,27.7751,27.8322,56506.679361303,0
+SVAL.US,D,20210226,000000,27.8519,27.9769,27.2388,27.536,254326.79884948,0
+SVAL.US,D,20210301,000000,28.0921,28.5329,28.0635,28.4571,18417.255231498,0
+SVAL.US,D,20210302,000000,28.5054,28.5054,28.1019,28.1136,22722.574426856,0
+SVAL.US,D,20210303,000000,28.0921,28.9925,28.0921,28.4758,57058.434924928,0
+SVAL.US,D,20210304,000000,28.648,28.7828,27.784,28.0921,80535.989800722,0
+SVAL.US,D,20210305,000000,28.5624,28.9561,28.0822,28.9365,53271.339187119,0
+SVAL.US,D,20210308,000000,29.2149,29.9442,29.1027,29.7799,506967.8472753,0
+SVAL.US,D,20210309,000000,30.3752,30.3752,29.3202,29.6489,294558.21327049,0
+SVAL.US,D,20210310,000000,29.8192,30.4333,29.579,30.3949,149132.5175893,0
+SVAL.US,D,20210311,000000,30.702,30.702,30.3368,30.6203,100841.20421678,0
+SVAL.US,D,20210312,000000,30.6538,31.1625,30.6538,31.1428,130319.98995587,0
+SVAL.US,D,20210315,000000,31.259,31.2678,30.5494,30.8752,117996.43291049,0
+SVAL.US,D,20210316,000000,30.702,30.702,30.2207,30.4333,97404.671406134,0
+SVAL.US,D,20210317,000000,30.327,30.6251,30.204,30.6251,48950.778125362,0
+SVAL.US,D,20210318,000000,30.702,31.2383,30.1745,30.3083,78176.548882237,0
+SVAL.US,D,20210319,000000,30.3653,30.51,29.7424,30.3368,130040.55573856,0
+SVAL.US,D,20210322,000000,30.5582,30.5582,29.4255,29.6076,79798.283467035,0
+SVAL.US,D,20210323,000000,29.4255,29.4255,28.3509,28.5054,136493.96197168,0
+SVAL.US,D,20210324,000000,28.8311,29.522,28.3312,28.3607,197289.70253752,0
+SVAL.US,D,20210325,000000,28.1403,29.1687,27.8893,29.0044,74038.890217262,0
+SVAL.US,D,20210326,000000,29.5062,29.7837,29.2651,29.7837,108923.45790568,0
+SVAL.US,D,20210329,000000,29.6105,29.8133,28.9138,28.957,72702.686596329,0
+SVAL.US,D,20210330,000000,29.0732,29.5722,29.0732,29.4098,133642.71683074,0
+SVAL.US,D,20210331,000000,29.6105,29.7267,29.2169,29.457,127238.08457009,0
+SVAL.US,D,20210401,000000,29.4866,29.7936,29.3321,29.7936,94385.765734809,0
+SVAL.US,D,20210405,000000,30.1784,30.2158,29.7936,30.0248,116527.11698967,0
+SVAL.US,D,20210406,000000,30.0927,30.3133,29.9235,29.9766,196771.47907997,0
+SVAL.US,D,20210407,000000,30.1016,30.1016,29.5623,29.6774,67499.113407888,0
+SVAL.US,D,20210408,000000,29.7936,29.8123,29.2651,29.769,67200.372826477,0
+SVAL.US,D,20210409,000000,29.8664,29.9737,29.7267,29.9678,55363.539381417,0
+SVAL.US,D,20210412,000000,30.0632,30.1016,29.888,30.0632,29157.690420295,0
+SVAL.US,D,20210413,000000,30.0347,30.0347,29.3616,29.5722,44058.13901145,0
+SVAL.US,D,20210414,000000,29.6204,30.1873,29.6204,29.8861,121101.70915807,0
+SVAL.US,D,20210415,000000,30.0435,30.0899,29.6155,29.89,40090.173125712,0
+SVAL.US,D,20210416,000000,30.0632,30.2355,29.9382,30.1292,37785.602926262,0
+SVAL.US,D,20210419,000000,30.1194,30.2739,29.6971,29.9087,50913.930517487,0
+SVAL.US,D,20210420,000000,29.7739,29.7936,28.8035,29.024,180233.03791319,0
+SVAL.US,D,20210421,000000,28.957,29.6204,28.957,29.6204,38075.198387833,0
+SVAL.US,D,20210422,000000,29.6873,29.7434,29.2455,29.2455,36124.239488828,0
+SVAL.US,D,20210423,000000,29.3321,30.2444,29.2169,30.0927,65865.18532997,0
+SVAL.US,D,20210426,000000,30.2502,30.4746,30.0632,30.0927,41797.262162342,0
+SVAL.US,D,20210427,000000,30.1194,30.2552,30.0435,30.1961,35615.161151118,0
+SVAL.US,D,20210428,000000,30.207,30.3565,30.0977,30.2552,94450.797698109,0
+SVAL.US,D,20210429,000000,30.5494,30.698,30.2158,30.3418,25978.237089572,0
+SVAL.US,D,20210430,000000,30.1016,30.2305,29.9678,29.9953,20428.165471671,0
+SVAL.US,D,20210503,000000,30.3319,30.7601,30.2837,30.6409,64045.306481991,0
+SVAL.US,D,20210504,000000,30.5917,30.6753,30.2601,30.6409,18897.882085264,0
+SVAL.US,D,20210505,000000,30.7748,30.822,30.6783,30.7649,19975.990101849,0
+SVAL.US,D,20210506,000000,30.8614,31.0149,30.512,31.0149,34658.988065719,0
+SVAL.US,D,20210507,000000,30.9184,31.2461,30.9184,31.2461,69963.215142309,0
+SVAL.US,D,20210510,000000,31.4096,31.5237,30.8368,30.8515,43401.722631889,0
+SVAL.US,D,20210511,000000,30.2257,30.698,30.1391,30.5445,60106.808204624,0
+SVAL.US,D,20210512,000000,30.4185,30.5819,29.5525,29.6588,243824.1367765,0
+SVAL.US,D,20210513,000000,29.6302,30.698,29.6302,30.572,32413.35308301,0
+SVAL.US,D,20210514,000000,30.8122,31.1113,30.7,31.1113,195272.69555079,0
+SVAL.US,D,20210517,000000,31.0631,31.2078,30.7541,31.2078,32030.274174195,0
+SVAL.US,D,20210518,000000,31.1025,31.1979,30.7079,30.7177,23951.068858574,0
+SVAL.US,D,20210519,000000,30.1883,30.4766,29.8319,30.4766,36386.399590881,0
+SVAL.US,D,20210520,000000,30.4185,30.4284,30.0051,30.3998,19245.396639149,0
+SVAL.US,D,20210521,000000,30.5632,30.821,30.4382,30.6783,54903.235016182,0
+SVAL.US,D,20210524,000000,30.8702,30.8702,30.5534,30.6685,38856.598071862,0
+SVAL.US,D,20210525,000000,30.8033,30.9184,30.0248,30.0347,17461.0821461,0
+SVAL.US,D,20210526,000000,30.2355,30.6104,30.1479,30.6016,29617.994785529,0
+SVAL.US,D,20210527,000000,30.7649,31.1113,30.7649,31.0434,19782.926460802,0
+SVAL.US,D,20210528,000000,31.1212,31.1212,30.6882,31.0149,66713.649226153,0
+SVAL.US,D,20210601,000000,31.2176,31.5641,31.2176,31.505,51636.394984775,0
+SVAL.US,D,20210602,000000,31.6792,31.6792,31.1251,31.2176,60038.727868045,0
+SVAL.US,D,20210603,000000,31.0336,31.2649,30.8919,31.2078,35921.014603515,0
+SVAL.US,D,20210604,000000,31.3899,31.4184,30.9962,31.2846,41579.811535057,0
+SVAL.US,D,20210607,000000,31.2943,31.4657,31.2846,31.4578,19299.251233757,0
+SVAL.US,D,20210608,000000,31.4283,31.7313,31.2176,31.6792,23637.086410765,0
+SVAL.US,D,20210609,000000,31.6979,31.6979,31.314,31.3899,44037.816522918,0
+SVAL.US,D,20210610,000000,31.4666,31.5227,30.8869,30.8959,23712.279618331,0
+SVAL.US,D,20210611,000000,30.9638,31.1576,30.9638,31.0906,14606.788631878,0
+SVAL.US,D,20210614,000000,31.1094,31.1773,30.6468,30.7414,41563.553544231,0
+SVAL.US,D,20210615,000000,30.7708,31.0809,30.6261,30.9835,31485.631481556,0
+SVAL.US,D,20210616,000000,30.7511,31.0729,30.5385,30.9254,24500.792173345,0
+SVAL.US,D,20210617,000000,30.9835,30.9835,29.8024,29.9865,188240.09839453,0
+SVAL.US,D,20210618,000000,29.7158,29.7316,29.0673,29.0673,40265.962651508,0
+SVAL.US,D,20210621,000000,29.3871,29.9235,29.3871,29.8703,38148.359346546,0
+SVAL.US,D,20210622,000000,29.6184,29.8989,29.4737,29.8516,23875.875651007,0
+SVAL.US,D,20210623,000000,29.8615,30.0937,29.8024,29.8418,22212.47996472,0
+SVAL.US,D,20210624,000000,29.7847,30.33,29.7847,30.3063,40824.831086119,0
+SVAL.US,D,20210625,000000,30.4126,30.64,30.2374,30.2374,19841.861677543,0
+SVAL.US,D,20210628,000000,30.3535,30.3535,29.6174,29.765,50243.288395954,0
+SVAL.US,D,20210629,000000,29.8123,30.0357,29.5889,29.6282,16491.699443157,0
+SVAL.US,D,20210630,000000,29.5406,29.8319,29.5406,29.7355,22513.252794984,0
+SVAL.US,D,20210701,000000,29.8516,30.1026,29.8516,30.0258,45856.67924647,0
+SVAL.US,D,20210702,000000,30.1508,30.1508,29.5751,29.6085,57911.979443243,0
+SVAL.US,D,20210706,000000,29.6568,29.6568,28.6609,28.9118,26896.813571187,0
+SVAL.US,D,20210707,000000,28.835,29.088,28.5831,28.8262,15967.379239049,0
+SVAL.US,D,20210708,000000,28.3696,28.7475,28.0694,28.3509,41638.746751798,0
+SVAL.US,D,20210709,000000,28.7671,29.2366,28.7671,29.2218,36616.043711285,0
+SVAL.US,D,20210712,000000,29.1736,29.4068,28.8537,29.3773,15850.524929994,0
+SVAL.US,D,20210713,000000,29.3379,29.3379,28.7947,28.8065,47951.927814049,0
+SVAL.US,D,20210714,000000,28.9216,29.1342,28.651,28.6992,19378.508939029,0
+SVAL.US,D,20210715,000000,28.5339,28.8479,28.4443,28.6992,22319.173029509,0
+SVAL.US,D,20210716,000000,28.9315,28.9315,28.1481,28.1767,34455.763180406,0
+SVAL.US,D,20210719,000000,27.5478,27.8273,27.1935,27.3923,99901.289122206,0
+SVAL.US,D,20210720,000000,27.5577,28.4001,27.5577,28.1088,45227.698226427,0
+SVAL.US,D,20210721,000000,28.5733,28.7288,28.5733,28.6609,23804.746941148,0
+SVAL.US,D,20210722,000000,28.4965,28.4965,27.9926,28.0222,25300.482097052,0
+SVAL.US,D,20210723,000000,28.3213,28.3213,28.0891,28.283,11240.368406666,0
+SVAL.US,D,20210726,000000,28.651,28.651,28.4571,28.6126,5861.0056924293,0
+SVAL.US,D,20210727,000000,28.2347,28.5241,28.2209,28.4276,7145.386967608,0
+SVAL.US,D,20210728,000000,28.5437,28.9118,28.283,28.7376,23877.90789986,0
+SVAL.US,D,20210729,000000,28.9984,29.2465,28.9984,29.1125,4264.6742182951,0
+SVAL.US,D,20210730,000000,29.1834,29.2592,28.8065,28.8931,10065.728569557,0
+SVAL.US,D,20210802,000000,28.9984,29.585,28.6992,28.6992,44126.21934803,0
+SVAL.US,D,20210803,000000,28.4375,29.0673,28.4375,28.9886,6267.4554630555,0
+SVAL.US,D,20210804,000000,28.7573,28.7691,28.4276,28.4276,58620.218168559,0
+SVAL.US,D,20210805,000000,28.6894,28.9413,28.6894,28.835,19871.329285914,0
+SVAL.US,D,20210806,000000,29.0673,29.4737,29.0673,29.3636,21503.225114977,0
+SVAL.US,D,20210809,000000,29.2809,29.334,29.0723,29.1431,15413.59142657,0
+SVAL.US,D,20210810,000000,29.2513,29.6184,29.1303,29.6184,8962.217442307,0
+SVAL.US,D,20210811,000000,29.456,30.0258,29.456,30.0258,10799.370405537,0
+SVAL.US,D,20210812,000000,30.0258,30.0258,29.6961,29.8703,21714.578995703,0
+SVAL.US,D,20210813,000000,29.6863,29.6942,29.5505,29.6085,5913.8441626107,0
+SVAL.US,D,20210816,000000,29.3773,29.5593,29.1283,29.4639,368766.79626699,0
+SVAL.US,D,20210817,000000,29.3084,29.3084,28.6944,28.9984,160709.22318116,0
+SVAL.US,D,20210818,000000,28.835,29.2021,28.7189,28.7288,64645.836018092,0
+SVAL.US,D,20210819,000000,28.5054,28.6412,28.1974,28.3607,81244.228526038,0
+SVAL.US,D,20210820,000000,28.3981,28.9118,28.3981,28.8449,50550.157972777,0
+SVAL.US,D,20210823,000000,29.0181,29.21,28.9206,29.1155,38164.61733737,0
+SVAL.US,D,20210824,000000,29.1923,29.4255,29.1254,29.3478,44993.989608317,0
+SVAL.US,D,20210825,000000,29.3675,29.6765,29.2809,29.4354,44053.058389317,0
+SVAL.US,D,20210826,000000,29.4157,29.4255,29.0476,29.0761,20535.874660887,0
+SVAL.US,D,20210827,000000,29.1923,29.9776,29.1923,29.9284,57812.399249439,0
+SVAL.US,D,20210830,000000,29.8989,29.8989,29.4462,29.5033,57550.239147385,0
+SVAL.US,D,20210831,000000,29.4639,29.6282,29.3478,29.5121,39919.464222049,0
+SVAL.US,D,20210901,000000,29.6184,29.6184,29.1362,29.4934,36914.784292695,0
+SVAL.US,D,20210902,000000,29.522,29.711,29.4442,29.5121,89777.641460335,0
+SVAL.US,D,20210903,000000,29.4442,29.5121,29.1834,29.3134,24373.776620024,0
+SVAL.US,D,20210907,000000,29.3182,29.5033,29.0958,29.0958,39404.28913778,0
+SVAL.US,D,20210908,000000,29.0673,29.083,28.655,28.7189,41655.004742622,0
+SVAL.US,D,20210909,000000,28.6707,29.0044,28.6707,28.7189,55058.702053447,0
+SVAL.US,D,20210910,000000,28.9413,28.9413,28.4178,28.4178,37002.17099338,0
+SVAL.US,D,20210913,000000,28.6028,28.7475,28.4571,28.7356,45348.617033188,0
+SVAL.US,D,20210914,000000,28.8065,28.8065,28.1383,28.2347,56477.211752933,0
+SVAL.US,D,20210915,000000,28.2199,28.6185,28.2199,28.5831,43176.143009192,0
+SVAL.US,D,20210916,000000,28.6796,28.7149,28.3115,28.4473,14287.725561937,0
+SVAL.US,D,20210917,000000,28.467,28.5634,28.2446,28.467,31654.308136366,0
+SVAL.US,D,20210920,000000,27.9434,27.9533,27.4799,27.8765,230695.80918528,0
+SVAL.US,D,20210921,000000,27.8962,27.9877,27.6246,27.7988,32505.820405828,0
+SVAL.US,D,20210922,000000,28.1383,28.4877,28.1383,28.2741,31106.617070447,0
+SVAL.US,D,20210923,000000,28.467,29.1539,28.4571,28.902,39185.822386068,0
+SVAL.US,D,20210924,000000,28.7278,29.1627,28.7278,29.0388,46969.335493559,0
+SVAL.US,D,20210927,000000,29.1067,30.1292,29.1067,29.9058,95086.891589139,0
+SVAL.US,D,20210928,000000,29.7985,30.0229,29.4383,29.4876,74704.451716663,0
+SVAL.US,D,20210929,000000,29.521,29.7572,29.4363,29.6913,35111.163435541,0
+SVAL.US,D,20210930,000000,29.8674,29.8674,29.2041,29.2041,27705.648614733,0
+SVAL.US,D,20211001,000000,29.4098,30.0623,29.2523,29.8576,45036.666834232,0
+SVAL.US,D,20211004,000000,29.9255,30.1007,29.711,29.8861,39029.339224378,0
+SVAL.US,D,20211005,000000,30.0525,30.1853,29.8763,30.0328,24585.13050075,0
+SVAL.US,D,20211006,000000,29.769,29.8281,29.273,29.8281,38090.440254232,0
+SVAL.US,D,20211007,000000,29.9846,30.4411,29.9846,30.325,62479.458740655,0
+SVAL.US,D,20211008,000000,30.2759,30.4411,30.2267,30.2463,242837.47995831,0
+SVAL.US,D,20211011,000000,30.3053,30.4805,30.0131,30.0229,86489.462815968,0
+SVAL.US,D,20211012,000000,30.1007,30.1764,29.9008,30.0819,33305.510329535,0
+SVAL.US,D,20211013,000000,30.077,30.077,29.5545,29.955,41643.827373931,0
+SVAL.US,D,20211014,000000,30.1489,30.326,30.0061,30.2955,221591.33432325,0
+SVAL.US,D,20211015,000000,30.5681,30.7334,30.2669,30.2955,69363.701730635,0
+SVAL.US,D,20211018,000000,30.2267,30.3535,30.1105,30.2463,45528.471056691,0
+SVAL.US,D,20211019,000000,30.3486,30.3486,29.9649,30.1606,68271.367972078,0
+SVAL.US,D,20211020,000000,30.0525,30.5779,30.0525,30.5779,52203.392414798,0
+SVAL.US,D,20211021,000000,30.51,30.6567,30.3929,30.5652,20584.648633362,0
+SVAL.US,D,20211022,000000,30.5681,30.7629,30.4805,30.5976,29486.914734501,0
+SVAL.US,D,20211025,000000,30.6665,30.9184,30.6468,30.9184,31160.471665056,0
+SVAL.US,D,20211026,000000,30.9431,30.9431,30.5317,30.5317,27697.51961932,0
+SVAL.US,D,20211027,000000,30.4903,30.4903,29.8251,29.8379,34845.954960208,0
+SVAL.US,D,20211028,000000,29.9934,30.3929,29.9934,30.3929,29471.672868103,0
+SVAL.US,D,20211029,000000,30.4706,30.5878,30.266,30.4175,34851.035582341,0
+SVAL.US,D,20211101,000000,30.6271,31.2993,30.6271,31.2895,98844.519718578,0
+SVAL.US,D,20211102,000000,31.3859,31.3859,31.0789,31.1625,31439.905882361,0
+SVAL.US,D,20211103,000000,31.1527,32.0384,31.1428,31.8642,89232.998767695,0
+SVAL.US,D,20211104,000000,31.9804,31.9804,31.4508,31.6497,90324.316401827,0
+SVAL.US,D,20211105,000000,31.941,32.5265,31.941,32.3022,68473.576732964,0
+SVAL.US,D,20211108,000000,32.623,32.7362,32.3454,32.4389,128926.88336705,0
+SVAL.US,D,20211109,000000,32.3996,32.4291,32.0778,32.3789,35432.258754336,0
+SVAL.US,D,20211110,000000,32.3514,32.5148,32.127,32.2146,482629.6350102,0
+SVAL.US,D,20211111,000000,32.2923,32.6122,32.1949,32.4734,28156.807860128,0
+SVAL.US,D,20211112,000000,32.5649,32.682,32.2628,32.3366,54387.043807487,0
+SVAL.US,D,20211115,000000,32.4881,32.4881,32.1752,32.3366,23153.41118372,0
+SVAL.US,D,20211116,000000,32.2343,32.4389,32.1506,32.3612,33504.670717142,0
+SVAL.US,D,20211117,000000,32.3317,32.3317,31.7894,31.9508,63970.113274426,0
+SVAL.US,D,20211118,000000,32.0679,32.0679,31.7176,31.941,26620.427727161,0
+SVAL.US,D,20211119,000000,31.6202,31.8052,31.4351,31.6202,28235.049440973,0
+SVAL.US,D,20211122,000000,31.8642,32.4684,31.8642,32.0384,27398.77903791,0
+SVAL.US,D,20211123,000000,32.1172,32.2894,32.0315,32.2628,22460.414324802,0
+SVAL.US,D,20211124,000000,32.0384,32.1486,31.9902,32.0197,21901.545890191,0
+SVAL.US,D,20211126,000000,31.0749,31.0749,30.1007,30.6852,108020.12329046,0
+SVAL.US,D,20211129,000000,31.1527,31.1822,30.3467,30.5198,35006.502619606,0
+SVAL.US,D,20211130,000000,30.1489,30.2581,29.644,29.8182,48157.184948215,0
+SVAL.US,D,20211201,000000,30.4372,30.821,29.5259,29.5348,65467.880679183,0
+SVAL.US,D,20211202,000000,29.6814,30.6173,29.6617,30.4323,32275.160160998,0
+SVAL.US,D,20211203,000000,30.695,30.7334,29.9629,30.1292,25398.030042003,0
+SVAL.US,D,20211206,000000,30.6223,31.0356,30.4126,30.7816,44151.622458694,0
+SVAL.US,D,20211207,000000,31.192,31.3436,30.8308,30.9775,52716.535250214,0
+SVAL.US,D,20211208,000000,31.0848,31.1291,30.8987,31.0317,10807.49940095,0
+SVAL.US,D,20211209,000000,30.7816,30.8692,30.6567,30.6567,22483.785186613,0
+SVAL.US,D,20211210,000000,30.8308,30.8308,30.4274,30.7236,11325.722858499,0
+SVAL.US,D,20211213,000000,30.6655,30.6655,30.1341,30.1735,71508.740395114,0
+SVAL.US,D,20211214,000000,29.9973,30.5769,29.9973,30.1439,39733.513451988,0
+SVAL.US,D,20211215,000000,30.1735,30.5475,29.8024,30.4097,60180.985287764,0
+SVAL.US,D,20211216,000000,30.6852,30.8407,30.1636,30.2719,31983.532450574,0
+SVAL.US,D,20211217,000000,30.1007,30.2285,29.6647,29.9973,85651.160164052,0
+SVAL.US,D,20211220,000000,29.5545,29.5938,28.8774,29.4373,116396.03693864,0
+SVAL.US,D,20211221,000000,29.8398,30.329,29.8005,30.2916,456452.23753303,0
+SVAL.US,D,20211222,000000,30.2719,30.6753,30.2522,30.6458,21519.483105803,0
+SVAL.US,D,20211223,000000,30.7826,31.0287,30.7826,30.9007,29668.801006857,0
+SVAL.US,D,20211227,000000,31.0188,31.4312,30.8742,31.4312,15791.589713254,0
+SVAL.US,D,20211228,000000,31.3721,31.5985,31.314,31.4016,33875.556132838,0
+SVAL.US,D,20211229,000000,31.4607,31.6083,31.3968,31.5493,38306.874757089,0
+SVAL.US,D,20211230,000000,31.6378,31.8052,31.3417,31.3819,54253.931507608,0
+SVAL.US,D,20211231,000000,31.3623,31.5493,31.2354,31.4213,39039.500468643,0
+SVAL.US,D,20220103,000000,31.6477,32.188,31.6044,31.7471,166789.71174973,0
+SVAL.US,D,20220104,000000,32.0207,32.4537,31.9912,32.2667,82806.011769669,0
+SVAL.US,D,20220105,000000,32.2569,32.5511,31.7461,31.7658,140670.23336487,0
+SVAL.US,D,20220106,000000,31.8938,32.3523,31.815,32.2765,56129.697199047,0
+SVAL.US,D,20220107,000000,32.3356,32.3641,32.001,32.1191,34566.520742903,0
+SVAL.US,D,20220110,000000,32.0503,32.0503,31.6231,31.9233,72137.721415159,0
+SVAL.US,D,20220111,000000,32.0207,32.0296,31.5404,31.9518,37867.909004813,0
+SVAL.US,D,20220112,000000,32.0699,32.247,31.756,31.9036,42564.436104398,0
+SVAL.US,D,20220113,000000,32.0503,32.4005,32.0503,32.1289,34649.842945881,0
+SVAL.US,D,20220114,000000,31.8445,32.2942,31.7658,32.2864,116214.15066628,0
+SVAL.US,D,20220118,000000,32.1191,32.1191,31.5886,31.6575,62275.217730915,0
+SVAL.US,D,20220119,000000,31.7756,31.7756,30.9893,31.0287,143168.88332978,0
+SVAL.US,D,20220120,000000,31.0976,31.3623,30.2267,30.3014,35539.967943552,0
+SVAL.US,D,20220121,000000,30.1341,30.7629,29.9284,29.9284,80782.908036378,0
+SVAL.US,D,20220124,000000,29.584,30.6163,29.3881,30.5376,161059.78610832,0
+SVAL.US,D,20220125,000000,30.0859,30.7531,29.6804,30.4097,39433.756746151,0
+SVAL.US,D,20220126,000000,30.7778,31.1468,29.7444,30.1243,48375.651699927,0
+SVAL.US,D,20220127,000000,30.4294,30.6803,29.3537,29.4984,65037.04392232,0
+SVAL.US,D,20220128,000000,29.4964,29.7316,28.9059,29.7316,44472.717777488,0
+SVAL.US,D,20220131,000000,29.5741,30.2128,29.4767,30.203,39664.416990981,0
+SVAL.US,D,20220201,000000,30.2227,30.6064,29.9185,30.5278,36796.913859214,0
+SVAL.US,D,20220202,000000,30.5572,30.5819,30.1449,30.3703,37664.6841195,0
+SVAL.US,D,20220203,000000,30.1735,30.6715,30.1419,30.1833,45881.066232709,0
+SVAL.US,D,20220204,000000,30.1833,30.2984,29.7218,30.1636,23517.18372843,0
+SVAL.US,D,20220207,000000,30.2522,30.4687,30.1056,30.3113,32663.319691945,0
+SVAL.US,D,20220208,000000,30.39,31.0385,30.39,30.9696,60612.838169054,0
+SVAL.US,D,20220209,000000,31.2452,31.2452,30.9007,30.9992,39396.160142368,0
+SVAL.US,D,20220210,000000,30.7334,31.2157,30.4589,30.6458,391153.03350866,0
+SVAL.US,D,20220211,000000,30.6606,31.0277,30.2916,30.4786,321715.15469488,0
+SVAL.US,D,20220214,000000,30.5278,30.8467,30.2128,30.4195,52933.985877498,0
+SVAL.US,D,20220215,000000,30.8023,31.2748,30.8023,31.2255,81952.467251354,0
+SVAL.US,D,20220216,000000,31.1763,31.4607,31.1133,31.3721,103962.73845519,0
+SVAL.US,D,20220217,000000,31.2255,31.2255,30.7433,30.8023,47211.173107082,0
+SVAL.US,D,20220218,000000,30.7236,31.0651,30.7236,30.8023,38019.311544372,0
+SVAL.US,D,20220222,000000,30.6852,30.884,30.2817,30.4687,44883.232045821,0
+SVAL.US,D,20220223,000000,30.5966,30.7492,29.8595,29.9579,82546.900040895,0
+SVAL.US,D,20220224,000000,29.211,30.0662,28.9945,29.9973,106033.60003653,0
+SVAL.US,D,20220225,000000,30.1735,30.9194,30.1735,30.8712,41565.585793085,0
+SVAL.US,D,20220228,000000,30.5278,30.9795,30.5278,30.8515,55208.072344152,0
+SVAL.US,D,20220301,000000,30.8417,30.8515,29.6863,29.889,41383.69952073,0
+SVAL.US,D,20220302,000000,30.0859,31.136,30.0859,30.9726,35426.162007776,0
+SVAL.US,D,20220303,000000,30.9962,31.1074,30.6705,30.9696,29472.68899253,0
+SVAL.US,D,20220304,000000,30.6261,30.6261,30.1538,30.3703,54104.561216903,0
+SVAL.US,D,20220307,000000,30.3408,30.4294,29.5466,29.5741,124023.06688444,0
+SVAL.US,D,20220308,000000,29.6627,30.2916,29.52,29.6037,43672.011729355,0
+SVAL.US,D,20220309,000000,30.2522,30.4097,30.1282,30.2227,30770.279885254,0
+SVAL.US,D,20220310,000000,29.9087,30.3703,29.889,30.3211,25606.335549449,0
+SVAL.US,D,20220311,000000,30.4884,30.6458,30.2227,30.2325,43341.771290721,0
+SVAL.US,D,20220314,000000,30.4589,30.4776,30.017,30.1341,20429.181596098,0
+SVAL.US,D,20220315,000000,30.3211,30.3506,29.9786,30.3014,250249.09152568,0
+SVAL.US,D,20220316,000000,30.6064,31.009,30.4687,31.009,82906.608087899,0
+SVAL.US,D,20220317,000000,30.7925,31.1271,30.6163,31.0484,24432.711836765,0
+SVAL.US,D,20220318,000000,30.9499,31.0681,30.5415,31.0484,31185.87477572,0
+SVAL.US,D,20220321,000000,31.1566,31.441,30.7826,30.9696,17012.971273985,0
+SVAL.US,D,20220322,000000,31.2157,31.4902,30.9401,31.137,42052.30939341,0
+SVAL.US,D,20220323,000000,30.9893,30.9893,30.4156,30.4195,20283.875803099,0
+SVAL.US,D,20220324,000000,30.5769,30.6753,30.39,30.6655,44661.71692083,0
+SVAL.US,D,20220325,000000,30.7147,31.0691,30.6852,31.0691,17298.502237849,0
+SVAL.US,D,20220328,000000,30.9608,30.9608,30.4491,30.7049,45128.118032623,0
+SVAL.US,D,20220329,000000,30.9608,31.3217,30.9608,31.2855,32263.982792305,0
+SVAL.US,D,20220330,000000,31.315,31.3784,30.5278,30.6655,22891.251081666,0
+SVAL.US,D,20220331,000000,30.6847,30.7034,30.1735,30.2227,18380.674752141,0
+SVAL.US,D,20220401,000000,30.3506,30.4785,30.016,30.2719,24885.903331014,0
+SVAL.US,D,20220404,000000,30.1022,30.1243,29.793,30.0455,42623.371321139,0
+SVAL.US,D,20220405,000000,30.0308,30.2061,29.4157,29.4341,27633.503780447,0
+SVAL.US,D,20220406,000000,29.2582,29.3025,28.9728,29.0504,392903.81589562,0
+SVAL.US,D,20220407,000000,29.0319,29.0319,28.5603,28.8547,47080.093056056,0
+SVAL.US,D,20220408,000000,28.9532,29.1598,28.7563,28.8154,31827.049288882,0
+SVAL.US,D,20220411,000000,28.6874,29.2582,28.6874,28.776,27840.793163465,0
+SVAL.US,D,20220412,000000,28.963,29.3565,28.7661,28.8449,29409.689278083,0
+SVAL.US,D,20220413,000000,28.8252,29.3665,28.8252,29.3172,37471.620478453,0
+SVAL.US,D,20220414,000000,29.2976,29.4722,29.1599,29.1894,33918.233358754,0
+SVAL.US,D,20220418,000000,29.1106,29.3775,29.1106,29.2976,23865.714406742,0
+SVAL.US,D,20220419,000000,29.3369,29.9953,29.3369,29.9372,24376.824993304,0
+SVAL.US,D,20220420,000000,30.2227,30.4097,30.1784,30.1931,18376.610254436,0
+SVAL.US,D,20220421,000000,30.5081,30.5081,29.6913,29.7405,17065.809744166,0
+SVAL.US,D,20220422,000000,29.4944,29.5976,28.9729,29.0024,16142.152640419,0
+SVAL.US,D,20220425,000000,28.7169,29.0219,28.2544,28.9433,47198.979613964,0
+SVAL.US,D,20220426,000000,28.8252,28.835,28.2938,28.2938,27751.374213929,0
+SVAL.US,D,20220427,000000,28.343,28.5496,28.1462,28.2446,46187.935809531,0
+SVAL.US,D,20220428,000000,28.471,28.8646,28.1166,28.7957,30866.811705778,0
+SVAL.US,D,20220429,000000,28.6874,28.8773,28.0182,28.0969,21376.209561657,0
+SVAL.US,D,20220502,000000,28.1068,28.425,27.8009,28.2938,42467.904283875,0
+SVAL.US,D,20220503,000000,28.3233,28.776,28.2741,28.653,21605.853682061,0
+SVAL.US,D,20220504,000000,28.8055,29.4061,28.5474,29.3665,34117.393746361,0
+SVAL.US,D,20220505,000000,29.1549,29.1549,28.1954,28.5496,76383.089269349,0
+SVAL.US,D,20220506,000000,28.4513,28.5103,28.0461,28.3036,32447.901313514,0
+SVAL.US,D,20220509,000000,28.0304,28.1757,27.7329,27.851,47147.157268208,0
+SVAL.US,D,20220510,000000,28.1166,28.1363,27.116,27.536,32245.692552627,0
+SVAL.US,D,20220511,000000,27.5458,28.0477,27.1818,27.2013,54203.125286279,0
+SVAL.US,D,20220512,000000,27.0538,27.3677,26.8668,27.3588,32459.078682205,0
+SVAL.US,D,20220513,000000,27.6541,27.9276,27.6344,27.7065,9303.635249633,0
+SVAL.US,D,20220516,000000,27.6147,27.8116,27.3821,27.6541,12516.620686433,0
+SVAL.US,D,20220517,000000,28.1265,28.4808,28.033,28.4513,28391.532602665,0
+SVAL.US,D,20220518,000000,28.1757,28.1871,27.5163,27.7033,13715.64750978,0
+SVAL.US,D,20220519,000000,27.4474,27.8116,27.3391,27.4573,40834.992330384,0
+SVAL.US,D,20220520,000000,27.8018,27.8018,26.9849,27.4179,210762.49630934,0
+SVAL.US,D,20220523,000000,27.7525,27.9985,27.5397,27.8411,28335.645759204,0
+SVAL.US,D,20220524,000000,27.4721,27.6934,27.1129,27.5892,50061.402123598,0
+SVAL.US,D,20220525,000000,27.6049,28.3282,27.6049,28.1954,11346.04534703,0
+SVAL.US,D,20220526,000000,28.7169,28.9236,28.6972,28.7957,63877.645951608,0
+SVAL.US,D,20220527,000000,28.8941,29.3074,28.8941,29.2976,6317.2455599572,0
+SVAL.US,D,20220531,000000,29.1599,29.2877,28.9386,29.1402,26934.410174969,0
+SVAL.US,D,20220601,000000,29.0122,29.2435,28.7205,29.15,8250.9303437112,0
+SVAL.US,D,20220602,000000,29.0554,29.5239,29.0554,29.5141,56309.55122255,0
+SVAL.US,D,20220603,000000,29.3271,29.4228,29.2255,29.3271,19068.590988927,0
+SVAL.US,D,20220606,000000,29.4382,29.6568,29.4382,29.5928,10260.824459458,0
+SVAL.US,D,20220607,000000,29.3172,29.8044,29.3172,29.7929,25679.496508161,0
+SVAL.US,D,20220608,000000,29.6961,29.6961,29.1175,29.2385,13196.407927805,0
+SVAL.US,D,20220609,000000,29.1495,29.1495,28.7041,28.7041,41059.005869632,0
+SVAL.US,D,20220610,000000,28.2586,28.417,27.833,27.9914,60321.579833963,0
+SVAL.US,D,20220613,000000,27.2886,27.4569,26.8847,27.0115,36390.362510292,0
+SVAL.US,D,20220614,000000,27.1105,27.2689,26.9125,27.1105,31803.55427584,0
+SVAL.US,D,20220615,000000,27.4173,27.5361,27.0956,27.2989,21918.679437541,0
+SVAL.US,D,20220616,000000,26.7245,26.7245,26.0118,26.1009,146761.69853952,0
+SVAL.US,D,20220617,000000,26.2791,26.4096,25.9964,26.1801,21979.298048569,0
+SVAL.US,D,20220621,000000,26.5463,26.8279,26.4077,26.6324,19494.945306605,0
+SVAL.US,D,20220622,000000,26.3285,26.6057,26.3051,26.4671,24877.877965891,0
+SVAL.US,D,20220623,000000,26.5166,26.5166,26.0086,26.2749,25134.496752576,0
+SVAL.US,D,20220624,000000,26.4671,27.1105,26.4671,26.962,25763.919997084,0
+SVAL.US,D,20220627,000000,27.1501,27.4272,27.1204,27.2392,7415.676749092,0
+SVAL.US,D,20220628,000000,27.4767,27.6351,26.9327,26.9327,22659.236802266,0
+SVAL.US,D,20220629,000000,26.9571,26.9571,26.4869,26.6255,6600.3564307654,0
+SVAL.US,D,20220630,000000,26.2989,26.6651,26.1454,26.4411,15415.31278442,0
+SVAL.US,D,20220701,000000,26.7047,26.8432,26.3582,26.8234,17873.397461606,0
+SVAL.US,D,20220705,000000,26.5117,26.7245,26.0217,26.7245,25401.2186411,0
+SVAL.US,D,20220706,000000,26.6156,26.6156,26.1009,26.3978,15269.828117953,0
+SVAL.US,D,20220707,000000,26.6255,26.9323,26.6255,26.774,8177.4506276772,0
+SVAL.US,D,20220708,000000,26.8234,26.9422,26.6156,26.8036,12468.237978276,0
+SVAL.US,D,20220711,000000,26.6255,26.7694,26.5989,26.6354,17259.128869855,0
+SVAL.US,D,20220712,000000,26.477,26.9422,26.477,26.634,57195.680125286,0
+SVAL.US,D,20220713,000000,26.378,26.5463,26.2395,26.4728,25236.53808114,0
+SVAL.US,D,20220714,000000,26.0316,26.1504,25.7744,26.1306,22888.577213989,0
+SVAL.US,D,20220715,000000,26.4374,26.8333,26.2593,26.7772,8952.3585386518,0
+SVAL.US,D,20220718,000000,27.0412,27.2194,26.8036,26.8773,35400.258530168,0
+SVAL.US,D,20220719,000000,27.1501,27.8527,27.1501,27.7815,24108.021605836,0
+SVAL.US,D,20220720,000000,27.744,28.0448,27.6035,28.0448,12689.495908528,0
+SVAL.US,D,20220721,000000,27.932,27.9617,27.5658,27.9617,34882.979716063,0
+SVAL.US,D,20220722,000000,27.9419,27.9617,27.5757,27.7447,4379.694646773,0
+SVAL.US,D,20220725,000000,27.9221,28.1102,27.9221,28.0904,12247.990358207,0
+SVAL.US,D,20220726,000000,27.9914,28.1737,27.9321,28.0598,12411.660607983,0
+SVAL.US,D,20220727,000000,28.1993,28.7041,28.0905,28.615,10177.864791601,0
+SVAL.US,D,20220728,000000,28.5853,28.7916,28.4616,28.7878,8626.0283492844,0
+SVAL.US,D,20220729,000000,28.7436,29.1413,28.734,29.0857,32980.565639967,0
+SVAL.US,D,20220801,000000,28.8129,29.3276,28.8049,29.1641,20570.925652352,0
+SVAL.US,D,20220802,000000,29.0406,29.0901,28.7436,28.7436,20073.853041922,0
+SVAL.US,D,20220803,000000,28.8157,29.1,28.7882,29.0109,94986.332550325,0
+SVAL.US,D,20220804,000000,29.0356,29.0356,28.7832,28.8327,12571.289617023,0
+SVAL.US,D,20220805,000000,28.5754,28.9119,28.5358,28.8998,141362.6009173,0
+SVAL.US,D,20220808,000000,28.996,29.2286,28.996,29.0406,5196.0252752834,0
+SVAL.US,D,20220809,000000,28.9515,28.9515,28.6645,28.7634,134233.8522604,0
+SVAL.US,D,20220810,000000,29.2583,29.3995,29.1297,29.2979,20049.605597511,0
+SVAL.US,D,20220811,000000,29.5058,29.7532,29.5058,29.6048,806888.26953261,0
+SVAL.US,D,20220812,000000,29.6939,30.1343,29.6661,30.1294,83134.383784167,0
+SVAL.US,D,20220815,000000,29.8225,30.1986,29.7829,30.1986,31833.863581354,0
+SVAL.US,D,20220816,000000,30.2283,30.5401,30.2283,30.4362,22155.09202055,0
+SVAL.US,D,20220817,000000,30.1393,30.1492,29.882,30.0997,54122.316546166,0
+SVAL.US,D,20220818,000000,30.1887,30.3768,30.164,30.3372,25000.125498131,0
+SVAL.US,D,20220819,000000,30.0601,30.1393,29.8374,29.9187,13690.713300674,0
+SVAL.US,D,20220822,000000,29.5256,29.5503,29.251,29.3177,26012.456302299,0
+SVAL.US,D,20220823,000000,29.3474,29.5894,29.2637,29.2637,5872.9330984294,0
+SVAL.US,D,20220824,000000,29.2484,29.2801,29.0901,29.1693,18386.635034976,0
+SVAL.US,D,20220825,000000,29.4662,29.7066,29.4662,29.6553,10265.761777592,0
+SVAL.US,D,20220826,000000,29.6444,29.6444,28.9713,28.9713,7520.7490082072,0
+SVAL.US,D,20220829,000000,28.7239,28.8228,28.6051,28.647,6928.7072405004,0
+SVAL.US,D,20220830,000000,28.5259,28.5259,28.1498,28.229,13604.836935051,0
+SVAL.US,D,20220831,000000,28.0508,28.1102,27.9122,27.9122,5835.5516216288,0
+SVAL.US,D,20220901,000000,27.5885,27.6153,27.3975,27.6153,22977.484510163,0
+SVAL.US,D,20220902,000000,27.8825,27.9617,27.3381,27.4411,3645.1991431504,0
+SVAL.US,D,20220906,000000,27.5559,27.5559,26.9578,27.061,18026.964609543,0
+SVAL.US,D,20220907,000000,27.056,27.4173,27.0214,27.4173,13323.970703954,0
+SVAL.US,D,20220908,000000,27.1996,27.514,27.1649,27.4866,10730.50446214,0
+SVAL.US,D,20220909,000000,27.7835,28.031,27.7835,28.0013,13824.074244935,0
+SVAL.US,D,20220912,000000,28.1795,28.4071,28.1349,28.306,8314.852812674,0
+SVAL.US,D,20220913,000000,27.7539,27.8469,27.2293,27.3414,14356.507711798,0
+SVAL.US,D,20220914,000000,27.3876,27.3876,27.152,27.3678,6324.541750588,0
+SVAL.US,D,20220915,000000,27.4675,27.6351,27.3381,27.4219,4300.8904524366,0
+SVAL.US,D,20220916,000000,27.1154,27.2886,26.9127,27.2788,20116.286069642,0
+SVAL.US,D,20220919,000000,27.0115,27.7835,27.0115,27.7638,18303.789599905,0
+SVAL.US,D,20220920,000000,27.5163,27.5292,27.3054,27.5163,15689.10684423,0
+SVAL.US,D,20220921,000000,27.7044,27.7638,27.1897,27.232,25438.6001179,0
+SVAL.US,D,20220922,000000,27.0412,27.0412,26.6739,26.7245,32058.152442158,0
+SVAL.US,D,20220923,000000,26.3879,26.4176,25.9101,26.1877,31660.090229741,0
+SVAL.US,D,20220926,000000,26.12,26.375,25.9,25.9,36634,0
+SVAL.US,D,20220927,000000,26.19,26.25,25.66,25.8043,37900,0
+SVAL.US,D,20220928,000000,25.96,26.53,25.87,26.37,13860,0
+SVAL.US,D,20220929,000000,26.07,26.07,25.6469,25.8357,17218,0
+SVAL.US,D,20220930,000000,25.845,26.17,25.67,25.67,9847,0
+SVAL.US,D,20221003,000000,25.88,26.4069,25.88,26.2765,16153,0
+SVAL.US,D,20221004,000000,26.7,27.25,26.7,27.2491,13551,0
+SVAL.US,D,20221005,000000,26.9,27.17,26.83,27.1264,16213,0
+SVAL.US,D,20221006,000000,27.05,27.1499,27.04,27.1089,6539,0
+SVAL.US,D,20221007,000000,26.94,26.94,26.46,26.5339,10839,0
+SVAL.US,D,20221010,000000,26.75,26.7953,26.5321,26.65,5834,0
+SVAL.US,D,20221011,000000,26.51,26.94,26.44,26.7132,4134,0
+SVAL.US,D,20221012,000000,26.4408,26.82,26.4408,26.7141,8198,0
+SVAL.US,D,20221013,000000,26.16,27.62,26.12,27.5803,11011,0
+SVAL.US,D,20221014,000000,27.76,27.81,27.06,27.06,5870,0
+SVAL.US,D,20221017,000000,27.59,27.76,27.42,27.715,14916,0
+SVAL.US,D,20221018,000000,28.28,28.3,27.7866,27.93,22490,0
+SVAL.US,D,20221019,000000,27.7,27.9,27.4,27.73,7169,0
+SVAL.US,D,20221020,000000,27.72,27.8636,27.05,27.17,11925,0
+SVAL.US,D,20221021,000000,27.25,27.89,27.25,27.82,14740,0
+SVAL.US,D,20221024,000000,27.85,28.22,27.85,28.14,10963,0
+SVAL.US,D,20221025,000000,28.5092,28.58,28.13,28.4966,11401,0
+SVAL.US,D,20221026,000000,28.55,28.82,28.49,28.49,11015,0
+SVAL.US,D,20221027,000000,28.74,28.98,28.4977,28.4977,11823,0
+SVAL.US,D,20221028,000000,28.56,29.14,28.56,29.1267,7942,0
+SVAL.US,D,20221031,000000,29.03,29.31,28.99,29.1989,15980,0
+SVAL.US,D,20221101,000000,29.49,29.49,29.175,29.2757,70860,0
+SVAL.US,D,20221102,000000,29,29.37,28.461,28.52,59612,0
+SVAL.US,D,20221103,000000,28.245,28.49,28,28.355,21028,0
+SVAL.US,D,20221104,000000,28.78,28.96,28.4999,28.9398,22149,0
+SVAL.US,D,20221107,000000,29.1119,29.27,29.02,29.2082,13646,0
+SVAL.US,D,20221108,000000,29.21,29.45,29,29.1521,6365,0
+SVAL.US,D,20221109,000000,29,29.17,28.63,28.6418,30711,0
+SVAL.US,D,20221110,000000,29.55,30.13,29.55,30.02,16593,0
+SVAL.US,D,20221111,000000,30.09,30.35,29.89,29.92,32576,0
+SVAL.US,D,20221114,000000,29.784,30.115,29.68,29.6841,10794,0
+SVAL.US,D,20221115,000000,30.08,30.25,29.9591,29.99,20750,0
+SVAL.US,D,20221116,000000,29.91,29.9138,29.58,29.5888,12693,0
+SVAL.US,D,20221117,000000,29.29,29.49,29.1701,29.47,24634,0
+SVAL.US,D,20221118,000000,29.74,29.8389,29.58,29.6609,6942,0
+SVAL.US,D,20221121,000000,29.5108,29.72,29.5085,29.7,6532,0
+SVAL.US,D,20221122,000000,29.91,30.08,29.8401,30.0364,7573,0
+SVAL.US,D,20221123,000000,29.94,30.035,29.835,29.9372,10266,0
+SVAL.US,D,20221125,000000,30.05,30.1759,30.05,30.0936,8485,0
+SVAL.US,D,20221128,000000,29.81,29.845,29.4543,29.5554,12833,0
+SVAL.US,D,20221129,000000,29.7696,29.7899,29.675,29.69,5805,0
+SVAL.US,D,20221130,000000,29.8,30.205,29.3276,30.205,13028,0
+SVAL.US,D,20221201,000000,30.315,30.315,29.98,30.1,11816,0
+SVAL.US,D,20221202,000000,29.95,30.2,29.95,30.11,62804,0
+SVAL.US,D,20221205,000000,29.81,29.81,29.1,29.19,8741,0
+SVAL.US,D,20221206,000000,29.25,29.25,28.94,29.09,25896,0
+SVAL.US,D,20221207,000000,28.96,29.01,28.95,28.9855,15739,0
+SVAL.US,D,20221208,000000,29.13,29.214,28.975,29.0046,6849,0
+SVAL.US,D,20221209,000000,28.9,29.033,28.7919,28.7919,9672,0
+SVAL.US,D,20221212,000000,28.6847,29,28.6485,28.98,15073,0
+SVAL.US,D,20221213,000000,29.62,29.68,28.81,28.88,39921,0
+SVAL.US,D,20221214,000000,28.85,29.02,28.4987,28.572,30286,0
+SVAL.US,D,20221215,000000,28.19,28.29,27.88,27.97,20356,0
+SVAL.US,D,20221216,000000,27.7,27.84,27.63,27.7947,17360,0
+SVAL.US,D,20221219,000000,27.87,28.03,27.58,27.74,15591,0
+SVAL.US,D,20221220,000000,27.64,27.94,27.64,27.74,34953,0
+SVAL.US,D,20221221,000000,28.04,28.36,28.04,28.29,23281,0
+SVAL.US,D,20221222,000000,27.9501,27.97,27.58,27.97,26207,0
+SVAL.US,D,20221223,000000,28.0899,28.24,27.99,28.2255,17380,0
+SVAL.US,D,20221227,000000,28.2,28.332,28.14,28.23,18472,0
+SVAL.US,D,20221228,000000,28.27,28.27,27.76,27.773,186936,0
+SVAL.US,D,20221229,000000,27.9953,28.3,27.9852,28.281,118329,0
+SVAL.US,D,20221230,000000,28.07,28.195,27.9777,28.137,51237,0
+SVAL.US,D,20230103,000000,28.25,28.305,27.81,28.03,11592,0
+SVAL.US,D,20230104,000000,28.31,28.47,28.07,28.19,16545,0
+SVAL.US,D,20230105,000000,27.8899,28.01,27.845,27.9526,9820,0
+SVAL.US,D,20230106,000000,28.21,28.74,28.21,28.645,35676,0
+SVAL.US,D,20230109,000000,28.7601,28.8569,28.5,28.54,6031,0
+SVAL.US,D,20230110,000000,28.4465,28.8747,28.4465,28.8747,10739,0
+SVAL.US,D,20230111,000000,29,29.14,29,29.14,15411,0
+SVAL.US,D,20230112,000000,29.21,29.5738,29.21,29.4798,13654,0
+SVAL.US,D,20230113,000000,29.24,29.65,29.18,29.59,20990,0
+SVAL.US,D,20230117,000000,29.56,29.61,29.3755,29.4,11152,0
+SVAL.US,D,20230118,000000,29.2727,29.2727,28.8013,28.8013,7651,0
+SVAL.US,D,20230119,000000,28.5607,28.7147,28.3771,28.6387,6594,0
+SVAL.US,D,20230120,000000,28.72,29.0526,28.72,29.0526,15896,0
+SVAL.US,D,20230123,000000,29.12,29.41,29.12,29.301,11247,0
+SVAL.US,D,20230124,000000,29.26,29.265,29.0641,29.21,10969,0
+SVAL.US,D,20230125,000000,29.02,29.25,28.98,29.2419,6797,0
+SVAL.US,D,20230126,000000,29.38,29.38,29.12,29.2716,20123,0
+SVAL.US,D,20230127,000000,29.26,29.483,29.16,29.32,10172,0
+SVAL.US,D,20230130,000000,29.13,29.36,29.1257,29.1257,8260,0
+SVAL.US,D,20230131,000000,29.25,29.89,29.25,29.89,194086,0
+SVAL.US,D,20230201,000000,29.89,30.5188,29.77,30.2542,21113,0
+SVAL.US,D,20230202,000000,30.4203,30.83,30.3915,30.8,52014,0
+SVAL.US,D,20230203,000000,30.49,31.0101,30.49,30.87,25205,0
+SVAL.US,D,20230206,000000,30.64,30.66,30.39,30.458,5341,0
+SVAL.US,D,20230207,000000,30.27,30.69,30.2,30.67,3451,0
+SVAL.US,D,20230208,000000,30.49,30.5101,30.2376,30.2637,7641,0
+SVAL.US,D,20230209,000000,30.39,30.48,29.9211,29.9211,7246,0
+SVAL.US,D,20230210,000000,29.932,30.0384,29.88,30.0384,5284,0
+SVAL.US,D,20230213,000000,30.08,30.35,30.08,30.35,4440,0
+SVAL.US,D,20230214,000000,30.21,30.426,29.995,30.2452,5009,0
+SVAL.US,D,20230215,000000,29.99,30.54,29.98,30.49,8317,0
+SVAL.US,D,20230216,000000,30.225,30.55,30.225,30.3875,3566,0
+SVAL.US,D,20230217,000000,30.19,30.509,30.19,30.4952,5609,0
+SVAL.US,D,20230221,000000,30.3,30.3,29.77,29.7703,21093,0
+SVAL.US,D,20230222,000000,29.9989,29.9989,29.66,29.7569,3862,0
+SVAL.US,D,20230223,000000,30.02,30.02,29.7043,29.9615,10058,0
+SVAL.US,D,20230224,000000,29.64,29.7679,29.5,29.7679,14707,0
+SVAL.US,D,20230227,000000,30.03,30.03,29.7701,29.8189,6987,0
+SVAL.US,D,20230228,000000,29.9,30.03,29.77,29.77,12616,0
+SVAL.US,D,20230301,000000,29.76,29.91,29.6984,29.83,20375,0
+SVAL.US,D,20230302,000000,29.54,29.834,29.54,29.7946,4512,0
+SVAL.US,D,20230303,000000,29.8,30.105,29.72,30.0666,15031,0
+SVAL.US,D,20230306,000000,30.11,30.11,29.48,29.5552,7656,0
+SVAL.US,D,20230307,000000,29.43,29.46,29.1284,29.2134,3282,0
+SVAL.US,D,20230308,000000,29.21,29.325,29.07,29.2482,3116,0
+SVAL.US,D,20230309,000000,29.15,29.15,28.33,28.33,9112,0
+SVAL.US,D,20230310,000000,28.01,28.0881,27.345,27.6769,32323,0
+SVAL.US,D,20230313,000000,26.98,27.1644,26.335,26.5713,22457,0
+SVAL.US,D,20230314,000000,27.61,27.7,26.88,27.0241,101206,0
+SVAL.US,D,20230315,000000,26.35,26.7,26.18,26.65,8565,0
+SVAL.US,D,20230316,000000,26.31,27.3288,26.27,27.1688,9475,0
+SVAL.US,D,20230317,000000,26.78,26.78,26.1224,26.1784,17592,0
+SVAL.US,D,20230320,000000,26.57,26.8244,26.39,26.4152,12163,0
+SVAL.US,D,20230321,000000,27,27.182,26.99,27.1288,13530,0
+SVAL.US,D,20230322,000000,26.9852,27.14,26.27,26.31,685444,0
+SVAL.US,D,20230323,000000,26.25,26.42,25.59,25.7807,22094,0
+SVAL.US,D,20230324,000000,25.47,26.13,25.44,26.13,33468,0
+SVAL.US,D,20230327,000000,26.54,26.54,26.3,26.3429,16927,0
+SVAL.US,D,20230328,000000,26.33,26.45,26.16,26.3184,110869,0
+SVAL.US,D,20230329,000000,26.64,26.64,26.2549,26.41,21189,0
+SVAL.US,D,20230330,000000,26.59,26.62,26.14,26.21,38681,0
+SVAL.US,D,20230331,000000,26.328,26.62,26.328,26.61,9960,0
+SVAL.US,D,20230403,000000,26.72,26.775,26.4,26.5567,11171,0
+SVAL.US,D,20230404,000000,26.65,26.65,25.78,25.9138,60461,0
+SVAL.US,D,20230405,000000,25.71,25.7555,25.62,25.7555,28207,0
+SVAL.US,D,20230406,000000,25.71,25.86,25.69,25.72,10072,0
+SVAL.US,D,20230410,000000,25.61,26.11,25.61,26.0063,20310,0
+SVAL.US,D,20230411,000000,26.19,26.275,26.0844,26.1294,14462,0
+SVAL.US,D,20230412,000000,26.31,26.31,25.88,25.9,13432,0
+SVAL.US,D,20230413,000000,25.81,26.2,25.81,26.112,11212,0
+SVAL.US,D,20230414,000000,26.25,26.42,25.743,25.865,7820,0
+SVAL.US,D,20230417,000000,25.91,26.1624,25.85,26.1624,6006,0
+SVAL.US,D,20230418,000000,26.26,26.26,25.79,25.89,237167,0
+SVAL.US,D,20230419,000000,25.83,26.17,25.83,26.11,31032,0
+SVAL.US,D,20230420,000000,25.88,26.0778,25.87,25.9561,10907,0
+SVAL.US,D,20230421,000000,25.94,25.94,25.645,25.7737,11487,0
+SVAL.US,D,20230424,000000,25.77,25.89,25.73,25.8152,115851,0
+SVAL.US,D,20230425,000000,25.525,25.525,25.0259,25.05,17616,0
+SVAL.US,D,20230426,000000,25.02,25.0338,24.735,24.8599,15415,0
+SVAL.US,D,20230427,000000,24.91,25.21,24.91,25.1657,49204,0
+SVAL.US,D,20230428,000000,25.2,25.5699,25.2,25.47,13332,0
+SVAL.US,D,20230501,000000,25.5999,25.61,25.26,25.3411,2109,0
+SVAL.US,D,20230502,000000,25.25,25.25,24.3471,24.6495,10746,0
+SVAL.US,D,20230503,000000,24.61,25.03,24.49,24.49,27372,0
+SVAL.US,D,20230504,000000,24.21,24.21,23.69,24.01,20818,0
+SVAL.US,D,20230505,000000,24.42,24.8043,24.42,24.7442,20444,0
+SVAL.US,D,20230508,000000,24.9,24.96,24.5,24.53,18758,0
+SVAL.US,D,20230509,000000,24.34,24.5074,24.2751,24.391,6820,0
+SVAL.US,D,20230510,000000,24.66,24.66,24.12,24.3706,8903,0
+SVAL.US,D,20230511,000000,24.2433,24.27,24.09,24.1923,15227,0
+SVAL.US,D,20230512,000000,24.265,24.34,24.1,24.23,23991,0
+SVAL.US,D,20230515,000000,24.36,24.6753,24.3064,24.5371,8392,0
+SVAL.US,D,20230516,000000,24.46,24.52,24.3,24.3,7954,0
+SVAL.US,D,20230517,000000,24.52,25.21,24.485,25.205,15616,0
+SVAL.US,D,20230518,000000,25.22,25.4496,25.105,25.4496,7023,0
+SVAL.US,D,20230519,000000,25.66,25.66,25,25.1139,14757,0
+SVAL.US,D,20230522,000000,25.19,25.52,25.14,25.44,7950,0
+SVAL.US,D,20230523,000000,25.38,25.87,25.38,25.5489,10864,0
+SVAL.US,D,20230524,000000,25.4697,25.47,25.18,25.27,40054,0
+SVAL.US,D,20230525,000000,25.2,25.21,24.8901,25.077,10252,0
+SVAL.US,D,20230526,000000,25.06,25.3452,25.06,25.3452,7676,0
+SVAL.US,D,20230530,000000,25.215,25.2667,25.0701,25.18,46376,0
+SVAL.US,D,20230531,000000,25.1435,25.1435,24.5728,24.64,13711,0
+SVAL.US,D,20230601,000000,24.76,25.05,24.6,24.9343,6361,0
+SVAL.US,D,20230602,000000,25.19,26.2399,25.19,26.2399,35232,0
+SVAL.US,D,20230605,000000,26.17,26.17,25.4699,25.58,9560,0
+SVAL.US,D,20230606,000000,25.54,26.68,25.54,26.63,16526,0
+SVAL.US,D,20230607,000000,26.89,27.46,26.73,27.34,32635,0
+SVAL.US,D,20230608,000000,27.32,27.32,26.83,27.1111,15462,0
+SVAL.US,D,20230609,000000,27.13,27.13,26.75,26.85,45900,0
+SVAL.US,D,20230612,000000,27.015,27.015,26.7111,26.82,261566,0
+SVAL.US,D,20230613,000000,26.97,27.38,26.97,27.17,125739,0
+SVAL.US,D,20230614,000000,27.2,27.37,26.73,26.75,35093,0
+SVAL.US,D,20230615,000000,26.68,27.08,26.68,27.02,31466,0
+SVAL.US,D,20230616,000000,27.2,27.2,26.7,26.83,41687,0
+SVAL.US,D,20230620,000000,26.74,26.74,26.5293,26.65,14121,0
+SVAL.US,D,20230621,000000,26.52,26.73,26.4,26.5478,65839,0
+SVAL.US,D,20230622,000000,26.42,26.42,26.15,26.1876,8014,0
+SVAL.US,D,20230623,000000,25.93,26.105,25.8,25.875,24149,0
+SVAL.US,D,20230626,000000,25.95,26.22,25.95,26.02,15186,0
+SVAL.US,D,20230627,000000,26.05,26.5,25.96,26.39,57697,0
+SVAL.US,D,20230628,000000,26.35,26.38,26.13,26.3751,10749,0
+SVAL.US,D,20230629,000000,26.51,26.88,26.47,26.81,12118,0
+SVAL.US,D,20230630,000000,27.01,27.01,26.69,26.69,10583,0
+SVAL.US,D,20230703,000000,26.8147,27.045,26.8147,27.0009,7541,0
+SVAL.US,D,20230705,000000,26.86,26.86,26.61,26.6314,10073,0
+SVAL.US,D,20230706,000000,26.0397,26.1805,25.93,26.1689,3680,0
+SVAL.US,D,20230707,000000,26.16,26.7938,26.16,26.54,4759,0
+SVAL.US,D,20230710,000000,26.8451,26.8451,26.75,26.7756,2757,0
+SVAL.US,D,20230711,000000,26.85,27.08,26.85,27.05,13518,0
+SVAL.US,D,20230712,000000,27.445,27.545,27.4101,27.4241,9573,0
+SVAL.US,D,20230713,000000,27.53,27.68,27.52,27.65,11314,0
+SVAL.US,D,20230714,000000,27.72,27.72,27.1495,27.3823,15488,0
+SVAL.US,D,20230717,000000,27.37,27.75,27.37,27.64,17809,0
+SVAL.US,D,20230718,000000,27.72,28.1989,27.72,28.1951,26432,0
+SVAL.US,D,20230719,000000,28.29,28.56,28.22,28.5354,24932,0
+SVAL.US,D,20230720,000000,28.4699,28.4699,28.1958,28.37,9775,0
+SVAL.US,D,20230721,000000,28.55,28.55,28.14,28.14,7370,0
+SVAL.US,D,20230724,000000,28.195,28.5637,28.16,28.5326,11607,0
+SVAL.US,D,20230725,000000,28.52,28.72,28.47,28.4944,6515,0
+SVAL.US,D,20230726,000000,28.61,29.011,28.4922,28.9699,12700,0
+SVAL.US,D,20230727,000000,29.18,29.18,28.72,28.7798,10891,0
+SVAL.US,D,20230728,000000,28.99,29.1989,28.99,29.0675,2885,0
+SVAL.US,D,20230731,000000,29.1374,29.1702,29.1156,29.1702,1572,0
+SVAL.US,D,20230801,000000,29.02,29.12,28.88,29.1183,13060,0
+SVAL.US,D,20230802,000000,28.81,29.02,28.81,28.9695,3967,0
+SVAL.US,D,20230803,000000,28.8219,29.1189,28.82,29.0124,2830,0
+SVAL.US,D,20230804,000000,29.15,29.185,28.9701,29.0455,7202,0
+SVAL.US,D,20230807,000000,29.055,29.37,29.055,29.37,7374,0
+SVAL.US,D,20230808,000000,28.98,29.1599,28.7275,29.1469,9087,0
+SVAL.US,D,20230809,000000,28.8785,29.05,28.81,28.9338,2934,0
+SVAL.US,D,20230810,000000,28.9325,28.9325,28.705,28.725,4185,0
+SVAL.US,D,20230811,000000,28.64,28.85,28.64,28.74,6763,0
+SVAL.US,D,20230814,000000,28.64,28.64,28.38,28.53,4384,0
+SVAL.US,D,20230815,000000,28.36,28.36,28.07,28.0807,10166,0
+SVAL.US,D,20230816,000000,28.105,28.105,27.7809,27.7809,3816,0
+SVAL.US,D,20230817,000000,27.88,27.98,27.668,27.668,8220,0
+SVAL.US,D,20230818,000000,27.53,27.8299,27.5,27.7559,5886,0
+SVAL.US,D,20230821,000000,27.78,27.78,27.4558,27.55,6567,0
+SVAL.US,D,20230822,000000,27.3,27.3,27.229,27.229,6486,0
+SVAL.US,D,20230823,000000,27.4699,27.4699,27.39,27.39,5387,0
+SVAL.US,D,20230824,000000,27.4,27.45,27.24,27.28,16972,0
+SVAL.US,D,20230825,000000,27.1301,27.3127,27.045,27.2349,4815,0
+SVAL.US,D,20230828,000000,27.5969,27.5969,27.4301,27.48,6241,0
+SVAL.US,D,20230829,000000,27.415,27.74,27.415,27.72,1930,0
+SVAL.US,D,20230830,000000,27.7991,27.83,27.7154,27.7197,11145,0
+SVAL.US,D,20230831,000000,27.7631,27.9521,27.7631,27.8253,2120,0
+SVAL.US,D,20230901,000000,27.97,28.3307,27.97,28.3307,6472,0
+SVAL.US,D,20230905,000000,27.6496,27.67,27.5109,27.5109,7560,0
+SVAL.US,D,20230906,000000,27.56,27.56,27.167,27.2767,20799,0
+SVAL.US,D,20230907,000000,27.17,27.17,26.967,27.0609,13925,0
+SVAL.US,D,20230908,000000,27.08,27.1235,26.9,27.0502,4606,0
+SVAL.US,D,20230911,000000,27.2012,27.3,27.02,27.02,5212,0
+SVAL.US,D,20230912,000000,27.06,27.185,26.99,27.02,4790,0
+SVAL.US,D,20230913,000000,27.06,27.06,26.8,26.8787,4521,0
+SVAL.US,D,20230914,000000,27.38,27.4434,27.3499,27.4434,4451,0
+SVAL.US,D,20230915,000000,27.3463,27.35,27.006,27.1078,7087,0
+SVAL.US,D,20230918,000000,27.03,27.05,26.9303,26.9303,6426,0
+SVAL.US,D,20230919,000000,27.05,27.05,26.82,26.86,7924,0
+SVAL.US,D,20230920,000000,27.04,27.1319,26.69,26.69,20530,0
+SVAL.US,D,20230921,000000,26.51,26.5337,26.43,26.44,10722,0
+SVAL.US,D,20230922,000000,26.5,26.5,26.29,26.3359,3449,0
+SVAL.US,D,20230925,000000,26.42,26.5759,26.38,26.5432,10488,0
+SVAL.US,D,20230926,000000,26.2,26.33,26.0172,26.0172,14496,0
+SVAL.US,D,20230927,000000,26.15,26.31,26.1,26.2197,4098,0
+SVAL.US,D,20230928,000000,26.4045,26.625,26.395,26.4698,9897,0
+SVAL.US,D,20230929,000000,26.68,26.68,26.38,26.3969,7384,0
+SVAL.US,D,20231002,000000,26.38,26.38,26.025,26.0949,16520,0
+SVAL.US,D,20231003,000000,25.94,25.96,25.6039,25.7,16601,0
+SVAL.US,D,20231004,000000,25.57,25.82,25.494,25.7961,7065,0
+SVAL.US,D,20231005,000000,25.77,26.01,25.7451,25.9752,4607,0
+SVAL.US,D,20231006,000000,25.83,26.2598,25.7549,26.04,34217,0
+SVAL.US,D,20231009,000000,25.94,26.31,25.94,26.21,5219,0
+SVAL.US,D,20231010,000000,26.31,26.64,26.31,26.4841,6501,0
+SVAL.US,D,20231011,000000,26.51,26.67,26.3701,26.5605,12953,0
+SVAL.US,D,20231012,000000,26.57,26.57,25.9884,26.1447,6483,0
+SVAL.US,D,20231013,000000,26.19,26.19,25.82,25.85,25436,0
+SVAL.US,D,20231016,000000,26.25,26.25,26.15,26.21,19666,0
+SVAL.US,D,20231017,000000,26.44,26.85,26.44,26.65,14648,0
+SVAL.US,D,20231018,000000,26.28,26.33,26.08,26.09,13742,0
+SVAL.US,D,20231019,000000,26.04,26.22,25.77,25.83,2604,0
+SVAL.US,D,20231020,000000,25.815,25.815,25.39,25.39,8889,0
+SVAL.US,D,20231023,000000,25.29,25.505,25.1951,25.1951,6254,0
+SVAL.US,D,20231024,000000,25.28,25.28,25.0067,25.0969,8899,0
+SVAL.US,D,20231025,000000,24.96,25.05,24.82,25.0107,10915,0
+SVAL.US,D,20231026,000000,25.02,25.44,25.02,25.32,9912,0
+SVAL.US,D,20231027,000000,25.15,25.1879,24.88,24.9989,22307,0
+SVAL.US,D,20231030,000000,25.18,25.3517,25.0889,25.2131,8149,0
+SVAL.US,D,20231031,000000,25.21,25.36,25.1885,25.325,13624,0
+SVAL.US,D,20231101,000000,25.3061,25.4716,25.16,25.4716,13537,0
+SVAL.US,D,20231102,000000,25.65,26.35,25.65,26.345,10938,0
+SVAL.US,D,20231103,000000,26.77,27.21,26.77,27.03,9071,0
+SVAL.US,D,20231106,000000,27.05,27.05,26.68,26.7307,3275,0
+SVAL.US,D,20231107,000000,26.58,26.58,26.3245,26.3453,4785,0
+SVAL.US,D,20231108,000000,26.2647,26.3,25.96,26.03,11772,0
+SVAL.US,D,20231109,000000,26.16,26.16,25.6583,25.6989,5204,0
+SVAL.US,D,20231110,000000,25.745,26,25.68,25.9392,10344,0
+SVAL.US,D,20231113,000000,25.89,26.02,25.85,25.96,6034,0
+SVAL.US,D,20231114,000000,26.62,27.46,26.62,27.44,44096,0
+SVAL.US,D,20231115,000000,27.49,27.77,27.49,27.5419,7005,0
+SVAL.US,D,20231116,000000,27.43,27.43,26.98,27.0601,9376,0
+SVAL.US,D,20231117,000000,27.32,27.51,27.32,27.46,12496,0
+SVAL.US,D,20231120,000000,27.47,27.5447,27.36,27.51,13237,0
+SVAL.US,D,20231121,000000,27.44,27.44,27.1286,27.1286,12647,0
+SVAL.US,D,20231122,000000,27.19,27.35,27.19,27.27,16301,0
+SVAL.US,D,20231124,000000,27.3015,27.3931,27.3015,27.358,2885,0
+SVAL.US,D,20231127,000000,27.26,27.26,27.1737,27.24,10249,0
+SVAL.US,D,20231128,000000,27.19,27.239,26.99,27.1083,4263,0
+SVAL.US,D,20231129,000000,27.25,27.59,27.25,27.3217,7340,0
+SVAL.US,D,20231130,000000,27.485,27.5172,27.3158,27.3158,9431,0
+SVAL.US,D,20231201,000000,27.26,28.3467,27.26,28.3467,17334,0
+SVAL.US,D,20231204,000000,28.23,28.65,28.21,28.623,11980,0
+SVAL.US,D,20231205,000000,28.575,28.575,28.29,28.2939,4477,0
+SVAL.US,D,20231206,000000,28.7646,28.7711,28.2238,28.2238,5213,0
+SVAL.US,D,20231207,000000,28.32,28.6001,28.32,28.6001,4655,0
+SVAL.US,D,20231208,000000,28.67,28.9999,28.65,28.8593,8638,0
+SVAL.US,D,20231211,000000,28.83,28.885,28.71,28.86,8523,0
+SVAL.US,D,20231212,000000,28.79,28.79,28.58,28.58,7568,0
+SVAL.US,D,20231213,000000,28.58,29.7638,28.4,29.7638,24864,0
+SVAL.US,D,20231214,000000,30.3,30.81,30.3,30.6451,21034,0
+SVAL.US,D,20231215,000000,30.5801,30.7695,30.39,30.5084,5803,0
+SVAL.US,D,20231218,000000,30.66,30.67,30.4358,30.4358,6612,0
+SVAL.US,D,20231219,000000,30.57,31.12,30.57,31.04,21970,0
+SVAL.US,D,20231220,000000,30.82,31.3899,30.4807,30.4807,13838,0
+SVAL.US,D,20231221,000000,30.68,30.799,30.58,30.799,7424,0
+SVAL.US,D,20231222,000000,30.96,31.2399,30.96,30.9889,8977,0
+SVAL.US,D,20231226,000000,31.17,31.46,31.051,31.4,24487,0
+SVAL.US,D,20231227,000000,31.46,31.54,31.31,31.39,11387,0
+SVAL.US,D,20231228,000000,31.38,31.4,31.18,31.26,192397,0
+SVAL.US,D,20231229,000000,31.185,31.185,30.8001,30.801,54241,0
+SVAL.US,D,20240102,000000,30.57,31.1162,30.549,30.75,145343,0
+SVAL.US,D,20240103,000000,30.525,30.53,30.05,30.06,10633,0
+SVAL.US,D,20240104,000000,30.01,30.34,30.01,30.05,35193,0
+SVAL.US,D,20240105,000000,29.99,30.3595,29.99,30.0548,17029,0
+SVAL.US,D,20240108,000000,29.97,30.1951,29.7521,30.1951,11879,0
+SVAL.US,D,20240109,000000,29.95,29.95,29.6693,29.7983,20696,0
+SVAL.US,D,20240110,000000,29.64,29.8257,29.64,29.8,14470,0
+SVAL.US,D,20240111,000000,29.73,29.73,29.23,29.604,22192,0
+SVAL.US,D,20240112,000000,29.87,30.0821,29.4165,29.5,12204,0
+SVAL.US,D,20240116,000000,29.26,29.26,28.93,28.95,14168,0
+SVAL.US,D,20240117,000000,28.63,28.8748,28.6105,28.8748,138367,0
+SVAL.US,D,20240118,000000,28.9413,29.1231,28.79,29.1006,16527,0
+SVAL.US,D,20240119,000000,29.28,29.445,28.9201,29.445,13521,0
+SVAL.US,D,20240122,000000,29.63,30.1284,29.63,30.1284,10510,0
+SVAL.US,D,20240123,000000,30.29,30.29,29.81,29.84,19882,0
+SVAL.US,D,20240124,000000,30.12,30.2599,29.76,29.8288,43558,0
+SVAL.US,D,20240125,000000,30.15,30.15,29.64,29.9576,266188,0
+SVAL.US,D,20240126,000000,30.1,30.2808,29.93,30.0873,29348,0
+SVAL.US,D,20240129,000000,30.07,30.39,30.0563,30.376,33861,0
+SVAL.US,D,20240130,000000,30.26,30.4281,30.1862,30.3929,18363,0
+SVAL.US,D,20240131,000000,30.08,30.32,29.37,29.4069,11130,0
+SVAL.US,D,20240201,000000,29.52,29.52,28.7445,29.32,21788,0
+SVAL.US,D,20240202,000000,28.97,29.26,28.8139,29.1,45594,0
+SVAL.US,D,20240205,000000,28.86,28.86,28.4174,28.7117,35432,0
+SVAL.US,D,20240206,000000,28.65,28.8262,28.54,28.64,20227,0
+SVAL.US,D,20240207,000000,28.75,28.75,28.3666,28.53,10707,0
+SVAL.US,D,20240208,000000,28.51,28.82,28.51,28.8073,5186,0
+SVAL.US,D,20240209,000000,28.89,29.19,28.6496,29.1591,31759,0
+SVAL.US,D,20240212,000000,29.21,30.0199,29.21,29.86,47556,0
+SVAL.US,D,20240213,000000,29.09,29.09,28.48,28.5,26686,0
+SVAL.US,D,20240214,000000,28.93,29.12,28.81,29.11,11167,0
+SVAL.US,D,20240215,000000,29.19,30.01,29.19,29.94,28650,0
+SVAL.US,D,20240216,000000,29.55,29.82,29.52,29.6011,9277,0
+SVAL.US,D,20240220,000000,29.29,29.4294,29.2,29.2149,14839,0
+SVAL.US,D,20240221,000000,29.1,29.3143,29.0201,29.17,12027,0
+SVAL.US,D,20240222,000000,29.24,29.24,28.945,29.09,7908,0
+SVAL.US,D,20240223,000000,29.0101,29.4,29.0101,29.29,5386,0
+SVAL.US,D,20240226,000000,29.27,29.3,29.105,29.2,14164,0
+SVAL.US,D,20240227,000000,29.3,29.5,29.3,29.39,6475,0
+SVAL.US,D,20240228,000000,29.22,29.345,29.08,29.08,27297,0
+SVAL.US,D,20240229,000000,29.47,29.57,29.385,29.52,25934,0
+SVAL.US,D,20240301,000000,29.5,29.5,29.31,29.46,11967,0
+SVAL.US,D,20240304,000000,29.49,29.76,29.27,29.27,41014,0
+SVAL.US,D,20240305,000000,29.18,29.6451,29.18,29.48,6137,0
+SVAL.US,D,20240306,000000,29.61,29.61,29.22,29.46,15479,0
+SVAL.US,D,20240307,000000,29.62,29.8363,29.585,29.64,19687,0
+SVAL.US,D,20240308,000000,29.86,29.96,29.64,29.67,7191,0
+SVAL.US,D,20240311,000000,29.47,29.57,29.44,29.57,4196,0
+SVAL.US,D,20240312,000000,29.45,29.55,29.305,29.32,11803,0
+SVAL.US,D,20240313,000000,29.38,29.625,29.3,29.38,14050,0
+SVAL.US,D,20240314,000000,29.36,29.36,28.705,28.79,16935,0
+SVAL.US,D,20240315,000000,28.82,29.11,28.82,29.09,12840,0
+SVAL.US,D,20240318,000000,29.005,29.1,28.87,28.91,11845,0
+SVAL.US,D,20240319,000000,28.81,29.23,28.81,29.1675,7436,0
+SVAL.US,D,20240320,000000,29.1,29.96,29.0549,29.87,7327,0
+SVAL.US,D,20240321,000000,29.88,30.14,29.87,30.12,26696,0
+SVAL.US,D,20240322,000000,30.11,30.11,29.66,29.66,5458,0
+SVAL.US,D,20240325,000000,29.75,29.92,29.726,29.77,10514,0
+SVAL.US,D,20240326,000000,29.7701,29.7701,29.57,29.58,7842,0
+SVAL.US,D,20240327,000000,29.77,30.4,29.77,30.4,9016,0
+SVAL.US,D,20240328,000000,30.35,30.725,30.35,30.62,14992,0
+SVAL.US,D,20240401,000000,30.65,30.65,30.259,30.3,22147,0
+SVAL.US,D,20240402,000000,29.98,29.98,29.665,29.78,14633,0
+SVAL.US,D,20240403,000000,29.74,29.977,29.74,29.93,12308,0
+SVAL.US,D,20240404,000000,30.205,30.205,29.69,29.69,5531,0
+SVAL.US,D,20240405,000000,29.68,29.865,29.66,29.8019,6093,0
+SVAL.US,D,20240408,000000,29.91,30.0414,29.91,29.96,2327,0
+SVAL.US,D,20240409,000000,30.15,30.15,29.9,30.0266,24671,0
+SVAL.US,D,20240410,000000,29.4,29.4,28.8401,29,24455,0
+SVAL.US,D,20240411,000000,29.19,29.19,28.9046,29.1,2695,0
+SVAL.US,D,20240412,000000,28.89,28.92,28.74,28.825,5220,0
+SVAL.US,D,20240415,000000,28.99,28.99,28.49,28.63,9454,0
+SVAL.US,D,20240416,000000,28.51,28.51,28.21,28.42,7990,0
+SVAL.US,D,20240417,000000,28.61,28.71,28.19,28.19,8964,0
+SVAL.US,D,20240418,000000,28.3,28.53,28.1667,28.25,9495,0
+SVAL.US,D,20240419,000000,28.18,28.809,28.18,28.8,11130,0
+SVAL.US,D,20240422,000000,28.9851,29.2,28.9851,29.06,8838,0
+SVAL.US,D,20240423,000000,29.05,29.56,29.05,29.51,2146,0
+SVAL.US,D,20240424,000000,29.46,29.47,29.2601,29.44,3912,0
+SVAL.US,D,20240425,000000,29.13,29.1682,29,29.1676,1784,0
+SVAL.US,D,20240426,000000,29.205,29.27,29.205,29.23,4358,0
+SVAL.US,D,20240429,000000,29.3,29.4,29.23,29.23,1446,0
+SVAL.US,D,20240430,000000,29.03,29.1051,28.65,28.65,8582,0
+SVAL.US,D,20240501,000000,28.792,29,28.7758,28.8799,3114,0
+SVAL.US,D,20240502,000000,29.11,29.396,29.11,29.36,4240,0
+SVAL.US,D,20240503,000000,29.83,29.83,29.55,29.64,6275,0
+SVAL.US,D,20240506,000000,29.86,29.9425,29.7991,29.7991,6642,0
+SVAL.US,D,20240507,000000,29.94,30.0191,29.7358,29.7358,3634,0
+SVAL.US,D,20240508,000000,29.57,29.8589,29.56,29.8589,3785,0
+SVAL.US,D,20240509,000000,29.88,30.121,29.87,30.121,9274,0
+SVAL.US,D,20240510,000000,29.94,30.0375,29.94,30.0375,821,0
+SVAL.US,D,20240513,000000,30.24,30.24,30.0172,30.0172,3842,0
+SVAL.US,D,20240514,000000,30.26,30.3,30.0954,30.19,3812,0
+SVAL.US,D,20240515,000000,30.47,30.47,30.3,30.358,2423,0
+SVAL.US,D,20240516,000000,30.3098,30.38,30.23,30.32,5017,0
+SVAL.US,D,20240517,000000,30.36,30.43,30.3032,30.3615,4258,0
+SVAL.US,D,20240520,000000,30.4,30.56,30.225,30.225,4639,0
+SVAL.US,D,20240521,000000,30.1201,30.235,30.1201,30.23,3555,0
+SVAL.US,D,20240522,000000,30.14,30.14,29.885,29.97,4076,0
+SVAL.US,D,20240523,000000,30.06,30.06,29.34,29.4366,3520,0
+SVAL.US,D,20240524,000000,29.7,29.7,29.5734,29.6478,4226,0
+SVAL.US,D,20240528,000000,29.82,29.82,29.49,29.5105,3889,0
+SVAL.US,D,20240529,000000,29.14,29.14,29,29,4560,0
+SVAL.US,D,20240530,000000,29.343,29.5032,29.343,29.4361,4103,0
+SVAL.US,D,20240531,000000,29.61,29.7702,29.58,29.77,5146,0
+SVAL.US,D,20240603,000000,29.97,29.97,29.4,29.4896,18545,0
+SVAL.US,D,20240604,000000,29.2,29.2,28.9451,28.9451,3346,0
+SVAL.US,D,20240605,000000,29.14,29.14,28.9,29.11,3075,0
+SVAL.US,D,20240606,000000,29.06,29.17,28.98,29.1002,6616,0
+SVAL.US,D,20240607,000000,28.87,28.88,28.83,28.88,4262,0
+SVAL.US,D,20240610,000000,28.7,28.72,28.58,28.65,19343,0
+SVAL.US,D,20240611,000000,28.25,28.35,28.2,28.31,12774,0
+SVAL.US,D,20240612,000000,28.96,29.315,28.6988,28.7904,17616,0
+SVAL.US,D,20240613,000000,28.69,28.69,28.2237,28.44,8406,0
+SVAL.US,D,20240614,000000,28.25,28.25,27.95,27.9865,5681,0
+SVAL.US,D,20240617,000000,27.97,28.36,27.97,28.36,12684,0
+SVAL.US,D,20240618,000000,28.4,28.58,28.4,28.4701,10143,0
+SVAL.US,D,20240620,000000,28.38,28.5422,28.315,28.4407,6849,0
+SVAL.US,D,20240621,000000,28.4,28.41,28.35,28.3832,2519,0
+SVAL.US,D,20240624,000000,28.42,28.895,28.42,28.7983,5784,0
+SVAL.US,D,20240625,000000,28.5594,28.5594,28.475,28.475,6760,0
+SVAL.US,D,20240626,000000,28.37,28.605,28.3626,28.605,4318,0
+SVAL.US,D,20240627,000000,28.69,28.749,28.574,28.749,16116,0
+SVAL.US,D,20240628,000000,29.0696,29.3213,28.99,29.2,39191,0
+SVAL.US,D,20240701,000000,28.9601,29.09,28.9601,29.0343,5968,0
+SVAL.US,D,20240702,000000,29.15,29.2275,29.08,29.2216,7097,0
+SVAL.US,D,20240703,000000,29.24,29.3499,29.0677,29.0677,11516,0
+SVAL.US,D,20240705,000000,29.1,29.1,28.6,28.635,2781,0
+SVAL.US,D,20240708,000000,28.67,28.97,28.67,28.7498,23868,0
+SVAL.US,D,20240709,000000,28.63,28.87,28.5638,28.72,19788,0
+SVAL.US,D,20240710,000000,28.845,29.209,28.845,29.209,1733,0
+SVAL.US,D,20240711,000000,29.64,30.4015,29.64,30.4015,8648,0
+SVAL.US,D,20240712,000000,30.61,30.805,30.6,30.6,8228,0
+SVAL.US,D,20240715,000000,30.82,31.5375,30.82,31.24,15450,0
+SVAL.US,D,20240716,000000,31.45,32.5722,31.45,32.57,76964,0
+SVAL.US,D,20240717,000000,32.21,33.0099,32.2,32.7789,35442,0
+SVAL.US,D,20240718,000000,32.64,33.1,32.125,32.286,57839,0
+SVAL.US,D,20240719,000000,32.21,32.44,32.0995,32.11,6374,0
+SVAL.US,D,20240722,000000,32.23,32.7,31.89,32.644,62079,0
+SVAL.US,D,20240723,000000,32.54,33.26,32.48,33.11,27681,0
+SVAL.US,D,20240724,000000,33.06,33.28,32.51,32.54,75821,0
+SVAL.US,D,20240725,000000,32.53,33.5599,32.53,33.2513,57283,0
+SVAL.US,D,20240726,000000,33.52,33.74,33.255,33.7,126968,0
+SVAL.US,D,20240729,000000,33.85,33.86,33.2248,33.2994,2047582,0
+SVAL.US,D,20240730,000000,33.3758,33.638,33.312,33.57,404811,0
+SVAL.US,D,20240731,000000,33.69,34.28,33.3721,33.6,83812,0
+SVAL.US,D,20240801,000000,33.72,33.72,32.15,32.3,65282,0
+SVAL.US,D,20240802,000000,31.58,31.58,30.93,31.25,50002,0
+SVAL.US,D,20240805,000000,29.77,30.539,29.415,30.18,427898,0
+SVAL.US,D,20240806,000000,30.27,30.68,29.9478,30.3211,26848,0
+SVAL.US,D,20240807,000000,30.77,30.77,29.93,29.98,30429,0
+SVAL.US,D,20240808,000000,30.31,30.48,30.22,30.48,59286,0
+SVAL.US,D,20240809,000000,30.395,30.395,30.14,30.3647,18016,0
+SVAL.US,D,20240812,000000,30.5,30.52,30,30.12,11381,0
+SVAL.US,D,20240813,000000,30.34,30.62,30.115,30.55,21185,0
+SVAL.US,D,20240814,000000,30.48,30.51,30.2,30.3789,8786,0
+SVAL.US,D,20240815,000000,30.89,31.32,30.89,31.07,17821,0
+SVAL.US,D,20240816,000000,30.98,31.5,30.98,31.318,6409,0
+SVAL.US,D,20240819,000000,31.46,31.66,31.3418,31.62,71371,0
+SVAL.US,D,20240820,000000,31.62,31.62,31.0901,31.14,31662,0
+SVAL.US,D,20240821,000000,31.3,31.47,31.2331,31.47,25556,0
+SVAL.US,D,20240822,000000,31.49,31.55,31.365,31.42,16133,0
+SVAL.US,D,20240823,000000,31.63,32.93,31.63,32.7,20478,0
+SVAL.US,D,20240826,000000,32.97,33.1093,32.63,32.655,89293,0
+SVAL.US,D,20240827,000000,32.45,32.45,32.24,32.37,8499,0
+SVAL.US,D,20240828,000000,32.27,32.63,32.26,32.47,12431,0
+SVAL.US,D,20240829,000000,32.66,32.83,32.325,32.57,25422,0
+SVAL.US,D,20240830,000000,32.67,32.79,32.4069,32.79,8254,0
+SVAL.US,D,20240903,000000,32.44,32.615,31.9901,32.02,25690,0
+SVAL.US,D,20240904,000000,31.96,32.1199,31.72,31.8,15171,0
+SVAL.US,D,20240905,000000,31.9,31.91,31.44,31.53,5302,0
+SVAL.US,D,20240906,000000,31.668,31.668,30.97,31.01,30140,0
+SVAL.US,D,20240909,000000,31.11,31.17,30.91,30.93,19714,0
+SVAL.US,D,20240910,000000,30.96,31.01,30.439,30.86,24913,0
+SVAL.US,D,20240911,000000,30.76,30.76,30.12,30.6982,10278,0
+SVAL.US,D,20240912,000000,30.8301,31.09,30.67,30.96,8660,0
+SVAL.US,D,20240913,000000,31.255,31.76,31.255,31.7501,8199,0
+SVAL.US,D,20240916,000000,31.84,32.07,31.75,31.99,9671,0
+SVAL.US,D,20240917,000000,32.26,32.7875,32.22,32.35,14023,0
+SVAL.US,D,20240918,000000,32.345,33.25,32.1657,32.37,16200,0
+SVAL.US,D,20240919,000000,33.15,33.19,32.69,33.19,15404,0
+SVAL.US,D,20240920,000000,33.06,33.06,32.53,32.54,8997,0
+SVAL.US,D,20240923,000000,32.6,32.8084,32.3549,32.43,17871,0
+SVAL.US,D,20240924,000000,32.54,32.54,32.31,32.33,161563,0
+SVAL.US,D,20240925,000000,31.91,31.97,31.54,31.54,29182,0
+SVAL.US,D,20240926,000000,31.83,31.97,31.69,31.69,28084,0
+SVAL.US,D,20240927,000000,31.97,32.25,31.86,31.88,13549,0
+SVAL.US,D,20240930,000000,31.8344,32.274,31.77,32.2,20324,0
+SVAL.US,D,20241001,000000,32.08,32.08,31.5939,31.69,7276,0
+SVAL.US,D,20241002,000000,31.67,31.8299,31.53,31.57,20701,0
+SVAL.US,D,20241003,000000,31.43,31.61,31.29,31.5,21003,0
+SVAL.US,D,20241004,000000,31.95,31.95,31.77,31.9,10838,0
+SVAL.US,D,20241007,000000,31.79,31.79,31.51,31.72,169253,0
+SVAL.US,D,20241008,000000,31.69,31.73,31.55,31.58,16795,0
+SVAL.US,D,20241009,000000,31.56,31.9609,31.56,31.71,17191,0
+SVAL.US,D,20241010,000000,31.59,31.64,31.365,31.64,31671,0
+SVAL.US,D,20241011,000000,31.73,32.4499,31.73,32.42,25582,0
+SVAL.US,D,20241014,000000,32.38,32.6,32.26,32.59,7877,0
+SVAL.US,D,20241015,000000,32.54,33.228,32.45,32.7,13712,0
+SVAL.US,D,20241016,000000,32.92,33.37,32.92,33.23,23101,0
+SVAL.US,D,20241017,000000,33.25,33.31,33.0032,33.29,11697,0
+SVAL.US,D,20241018,000000,33.34,33.34,32.94,32.94,14732,0
+SVAL.US,D,20241021,000000,32.94,32.94,32.05,32.05,11034,0
+SVAL.US,D,20241022,000000,32.03,32.12,31.95,32.12,15474,0
+SVAL.US,D,20241023,000000,31.97,31.995,31.76,31.94,3955,0
+SVAL.US,D,20241024,000000,32.0601,32.0678,31.816,32.05,5367,0
+SVAL.US,D,20241025,000000,32.23,32.23,31.7,31.7359,6500,0
+SVAL.US,D,20241028,000000,31.9,32.52,31.9,32.475,17728,0
+SVAL.US,D,20241029,000000,32.175,32.23,32.11,32.15,11520,0
+SVAL.US,D,20241030,000000,32.05,32.8099,32.05,32.28,7942,0
+SVAL.US,D,20241031,000000,32.27,32.3722,31.9523,31.9523,6614,0
+SVAL.US,D,20241101,000000,32.13,32.24,31.823528,31.88,15356,0
+SVAL.US,D,20241104,000000,31.91,32.12,31.805,31.8786,17889,0
+SVAL.US,D,20241105,000000,31.97,32.54,31.95,32.535,10456,0
+SVAL.US,D,20241106,000000,33.83,35.5652,33.83,35.53,60317,0
+SVAL.US,D,20241107,000000,35.48,35.48,34.7484,34.7484,16661,0
+SVAL.US,D,20241108,000000,34.83,35.1,34.68,34.99,155719,0
+SVAL.US,D,20241111,000000,35.5099,35.99,35.4,35.76,135436,0
+SVAL.US,D,20241112,000000,35.7956,35.8899,35.2324,35.31,40343,0
+SVAL.US,D,20241113,000000,35.6699,35.72,35.085,35.15,75357,0
+SVAL.US,D,20241114,000000,35.2991,35.2991,34.74,34.91,53750,0
+SVAL.US,D,20241115,000000,35,35.115,34.4859,34.7,53144,0
+SVAL.US,D,20241118,000000,34.8102,34.91,34.66,34.66,25339,0
+SVAL.US,D,20241119,000000,34.15,34.53,34.15,34.51,39768,0
+SVAL.US,D,20241120,000000,34.45,34.5032,34.2,34.5032,10980,0
+SVAL.US,D,20241121,000000,34.7,35.185,34.66,35.09,40345,0
+SVAL.US,D,20241122,000000,35.2339,35.699,35.19,35.66,90477,0
+SVAL.US,D,20241125,000000,36.09,36.79,36.09,36.2513,49733,0
+SVAL.US,D,20241126,000000,36,36.11,35.8,35.8,12918,0
+SVAL.US,D,20241127,000000,36.245,36.3389,35.7339,35.7339,28924,0
+SVAL.US,D,20241129,000000,35.92,36,35.6201,35.73,7128,0
+SVAL.US,D,20241202,000000,35.67,35.9,35.3669,35.7314,23836,0
+SVAL.US,D,20241203,000000,35.7001,35.738,35.34,35.46,25851,0
+SVAL.US,D,20241204,000000,35.54,35.6083,35.1701,35.55,21201,0
+SVAL.US,D,20241205,000000,35.52,35.55,35.21,35.21,14844,0
+SVAL.US,D,20241206,000000,35.24,35.41,34.9105,35.1056,27910,0
+SVAL.US,D,20241209,000000,35.25,35.44,35.01,35.04,18913,0
+SVAL.US,D,20241210,000000,34.999,35.3633,34.8495,35.04,19969,0
+SVAL.US,D,20241211,000000,35.4228,35.519,35.2,35.27,11417,0
+SVAL.US,D,20241212,000000,35.05,35.18,34.81,34.81,12776,0
+SVAL.US,D,20241213,000000,34.715,34.89,34.3878,34.6,12089,0
+SVAL.US,D,20241216,000000,34.62,34.74,34.4623,34.68,12819,0
+SVAL.US,D,20241217,000000,34.5279,34.585,34.01,34.0665,10885,0
+SVAL.US,D,20241218,000000,34.204,34.32,32.3641,32.54,18892,0
+SVAL.US,D,20241219,000000,32.91,33.05,32.188,32.2464,14498,0
+SVAL.US,D,20241220,000000,31.98,32.8722,31.96,32.45,24870,0
+SVAL.US,D,20241223,000000,32.3001,32.505,32.1877,32.43,11787,0
+SVAL.US,D,20241224,000000,32.45,32.72,32.45,32.72,6417,0
+SVAL.US,D,20241226,000000,32.57,32.87,32.57,32.87,24288,0
+SVAL.US,D,20241227,000000,32.81,32.81,32.2715,32.412,4497,0
+SVAL.US,D,20241230,000000,32.1269,32.5,32.075,32.34,31790,0
+SVAL.US,D,20241231,000000,32.5853,32.5853,32.381,32.48,8523,0
+SVAL.US,D,20250102,000000,32.693,32.875,32.1818,32.1818,4487,0
+SVAL.US,D,20250103,000000,32.3143,32.49,32.205,32.49,24201,0
+SVAL.US,D,20250106,000000,32.55,32.855,32.2799,32.315,56930,0
+SVAL.US,D,20250107,000000,32.5,32.5,31.83,31.97,21960,0
+SVAL.US,D,20250108,000000,31.87,32.02,31.5428,32,12839,0
+SVAL.US,D,20250110,000000,31.42,31.67,30.985,31.2611,22418,0
+SVAL.US,D,20250113,000000,31.301,31.71,30.99,31.71,9299,0
+SVAL.US,D,20250114,000000,31.93,32.4234,31.93,32.4234,5900,0
+SVAL.US,D,20250115,000000,33.3,33.32,32.8635,33.1142,7574,0
+SVAL.US,D,20250116,000000,32.9699,33.08,32.8215,32.95,9614,0
+SVAL.US,D,20250117,000000,33.2989,33.2989,32.9677,33.14,10046,0
+SVAL.US,D,20250121,000000,33.26,33.46,33.24,33.39,18138,0
+SVAL.US,D,20250122,000000,33.2472,33.33,32.9813,33.0709,20543,0
+SVAL.US,D,20250123,000000,33.0152,33.251784,32.94,33.07,16114,0
+SVAL.US,D,20250124,000000,33.04,33.25,32.935,33.1,29274,0
+SVAL.US,D,20250127,000000,33.04,33.52,32.94,33.2017,16751,0
+SVAL.US,D,20250128,000000,32.9343,33.24,32.9343,33.0837,3868,0
+SVAL.US,D,20250129,000000,32.94,33.2487,32.8,33.06,14681,0
+SVAL.US,D,20250130,000000,33.4727,33.54,33.27,33.3,11368,0
+SVAL.US,D,20250131,000000,33.19,33.36,32.88,32.9766,8893,0
+SVAL.US,D,20250203,000000,32.28,32.7152,32.0968,32.45,21138,0
+SVAL.US,D,20250204,000000,32.7303,33.04,32.37,33.04,16458,0
+SVAL.US,D,20250205,000000,33.1193,33.349,33.01,33.349,11048,0
+SVAL.US,D,20250206,000000,33.4755,33.53,33.3207,33.43,8702,0
+SVAL.US,D,20250207,000000,32.9658,33.44,32.8932,32.94,8381,0
+SVAL.US,D,20250210,000000,33.0209,33.21,32.98,32.9937,5621,0
+SVAL.US,D,20250211,000000,33.135,33.39,33.135,33.39,3327,0
+SVAL.US,D,20250212,000000,32.9042,32.99,32.8007,32.8007,11794,0
+SVAL.US,D,20250213,000000,32.94,33.0701,32.8128,33.0701,11379,0
+SVAL.US,D,20250214,000000,33.0365,33.2,32.95,33,14895,0
+SVAL.US,D,20250218,000000,33.06,33.2,32.9262,33.1,8965,0
+SVAL.US,D,20250219,000000,32.795,32.9799,32.7074,32.843,7138,0
+SVAL.US,D,20250220,000000,32.6,32.775,32.3162,32.5983,11154,0
+SVAL.US,D,20250221,000000,32.5988,32.5988,31.92,31.94,15303,0
+SVAL.US,D,20250224,000000,31.8141,32.035,31.71,31.71,7169,0
+SVAL.US,D,20250225,000000,31.845,32.0179,31.8,31.825,10636,0
+SVAL.US,D,20250226,000000,31.936,32,31.54,31.73,20594,0
+SVAL.US,D,20250227,000000,31.79,31.88,31.55,31.57,21191,0
+SVAL.US,D,20250228,000000,31.8,31.86,31.57,31.86,13846,0
+SVAL.US,D,20250303,000000,32.08,32.08,31.21,31.28,22691,0
+SVAL.US,D,20250304,000000,31,31,30.3,30.62,55336,0
+SVAL.US,D,20250305,000000,30.555,30.7045,30.16,30.57,12438,0
+SVAL.US,D,20250306,000000,30.185,30.4265,30.16,30.3843,9674,0
+SVAL.US,D,20250307,000000,30.1814,30.49,29.9536,30.41,14675,0
+SVAL.US,D,20250310,000000,30.08,30.1362,29.47,29.65,11146,0
+SVAL.US,D,20250311,000000,29.75,29.81,29.36,29.5415,18163,0
+SVAL.US,D,20250312,000000,29.43,29.86,29.43,29.5948,14359,0
+SVAL.US,D,20250313,000000,29.665,29.7779,29.2436,29.2833,10819,0
+SVAL.US,D,20250314,000000,29.6,29.9892,29.59,29.9892,3734,0
+SVAL.US,D,20250317,000000,30,30.2397,30,30.1665,11151,0
+SVAL.US,D,20250318,000000,29.98,30.12,29.9556,30.095,8858,0
+SVAL.US,D,20250319,000000,30.2913,30.58,30.18,30.4813,7187,0
+SVAL.US,D,20250320,000000,30.6225,30.6225,30.23,30.3466,4607,0
+SVAL.US,D,20250321,000000,30.056,30.22,29.96,30.0634,16350,0
+SVAL.US,D,20250324,000000,30.5206,30.87,30.34,30.84,15319,0
+SVAL.US,D,20250325,000000,30.82,30.865,30.59,30.59,13462,0
+SVAL.US,D,20250326,000000,30.93,30.93,30.495,30.6161,12698,0
+SVAL.US,D,20250327,000000,30.5105,30.644915,30.51,30.59,21590,0
+SVAL.US,D,20250328,000000,30.41,30.41,29.83,29.9841,27538,0
+SVAL.US,D,20250331,000000,29.59,30.0236,29.59,30.005,7006,0
+SVAL.US,D,20250401,000000,29.71,30.1644,29.71,30.0486,2874,0
+SVAL.US,D,20250402,000000,29.91,30.4,29.91,30.4,17335,0
+SVAL.US,D,20250403,000000,30.46,30.46,28.02,28.02,95246,0
+SVAL.US,D,20250404,000000,26.7539,27.12,26.19,26.94,401237,0
+SVAL.US,D,20250407,000000,26.09,27.99,25.86,26.76,67344,0
+SVAL.US,D,20250408,000000,27.3681,27.78,25.98,26.29,45521,0
+SVAL.US,D,20250409,000000,26.28,28.45,25.8099,28.16,30884,0
+SVAL.US,D,20250410,000000,27.35,27.44,26.3494,26.775,21466,0
+SVAL.US,D,20250411,000000,26.6517,27.0693,26.328,26.95,18671,0
+SVAL.US,D,20250414,000000,27.1,27.4,26.88,27.21,23679,0
+SVAL.US,D,20250415,000000,27.51,27.55,27.3,27.3,7539,0
+SVAL.US,D,20250416,000000,27.3101,27.4206,27.07,27.27,6047,0
+SVAL.US,D,20250417,000000,27.47,27.68,27.38,27.605,11165,0
+SVAL.US,D,20250421,000000,27.26,27.26,26.985,27.18,7550,0
+SVAL.US,D,20250422,000000,27.39,28.0427,27.39,28.0427,17531,0
+SVAL.US,D,20250423,000000,28.74,28.9378,28.16,28.3,10161,0
+SVAL.US,D,20250424,000000,28.25,28.67,28.245,28.67,10645,0
+SVAL.US,D,20250425,000000,28.4051,28.48,28.195,28.473,8353,0
+SVAL.US,D,20250428,000000,28.605,28.6899,28.3337,28.66,5818,0
+SVAL.US,D,20250429,000000,28.61,28.84,28.49,28.79,16325,0
+SVAL.US,D,20250430,000000,28.21,28.5,28.05,28.5,7523,0
+SVAL.US,D,20250501,000000,28.66,28.9257,28.56,28.82,4414,0
+SVAL.US,D,20250502,000000,29.5083,29.56,29.21,29.55,12530,0
+SVAL.US,D,20250505,000000,29.3285,29.61,29.3285,29.3543,4714,0
+SVAL.US,D,20250506,000000,29.28,29.3,29.15,29.15,12039,0
+SVAL.US,D,20250507,000000,29.289,29.34,29,29.1,12266,0
+SVAL.US,D,20250508,000000,29.6,29.84,29.6,29.68,10237,0
+SVAL.US,D,20250509,000000,29.775,29.82,29.5759,29.6902,7377,0
+SVAL.US,D,20250512,000000,30.88,31.015,30.5729,30.74,10787,0
+SVAL.US,D,20250513,000000,30.8617,31.09,30.86,31.0333,25050,0
+SVAL.US,D,20250514,000000,30.7701,30.8746,30.7179,30.7226,2734,0
+SVAL.US,D,20250515,000000,30.655,30.76,30.52,30.76,8138,0
+SVAL.US,D,20250516,000000,30.6701,30.845,30.62,30.838,6970,0
+SVAL.US,D,20250519,000000,30.46,30.7007,30.46,30.7007,4127,0
+SVAL.US,D,20250520,000000,30.5801,30.7699,30.56,30.6,7632,0
+SVAL.US,D,20250521,000000,30.2652,30.36,29.7786,29.7786,10090,0
+SVAL.US,D,20250522,000000,29.65,29.85,29.5715,29.65,8069,0
+SVAL.US,D,20250523,000000,29.45,29.64,29.45,29.5375,10154,0
+SVAL.US,D,20250527,000000,29.7632,30.3503,29.7632,30.3503,13284,0
+SVAL.US,D,20250528,000000,30.22,30.22,29.9517,29.9517,17514,0
+SVAL.US,D,20250529,000000,29.98,30.093,29.88,30.093,18418,0
+SVAL.US,D,20250530,000000,29.84,30.02,29.77,29.9839,7395,0
+SVAL.US,D,20250602,000000,29.55,29.96,29.55,29.7345,6800,0
+SVAL.US,D,20250603,000000,29.73,30.3,29.73,30.217,4194,0
+SVAL.US,D,20250604,000000,30.25,30.25,29.94,29.9662,7990,0
+SVAL.US,D,20250605,000000,29.9108,30.01,29.7388,29.89,21180,0
+SVAL.US,D,20250606,000000,30.281,30.404,30.2182,30.404,7155,0
+SVAL.US,D,20250609,000000,30.68,30.8347,30.61,30.6761,4806,0
+SVAL.US,D,20250610,000000,30.815,31.09,30.795,30.93,13834,0
+SVAL.US,D,20250611,000000,31.05,31.07,30.71,30.775,6302,0
+SVAL.US,D,20250612,000000,30.36,30.7017,30.36,30.7017,9106,0
+SVAL.US,D,20250613,000000,30.24,30.418744,30.075,30.113,9733,0
+SVAL.US,D,20250616,000000,30.28,30.33,30.09,30.103,7492,0
+SVAL.US,D,20250617,000000,30.07,30.07,29.83,29.8367,4874,0
+SVAL.US,D,20250618,000000,29.82,30.2199,29.82,29.95,5930,0
+SVAL.US,D,20250620,000000,30.14,30.31,29.897,29.9698,9479,0
+SVAL.US,D,20250623,000000,29.9708,30.49,29.9359,30.49,6653,0
+SVAL.US,D,20250624,000000,30.8,30.86,30.7172,30.7172,10614,0
+SVAL.US,D,20250625,000000,30.62,30.75,30.4,30.42,11370,0
+SVAL.US,D,20250626,000000,30.789,31.01,30.6656,31.01,7350,0
+SVAL.US,D,20250627,000000,31.05,31.24,30.94,31.1103,9587,0
+SVAL.US,D,20250630,000000,31.24,31.24,31.0544,31.0544,10240,0
+SVAL.US,D,20250701,000000,30.92,32.13,30.92,31.8,6679,0
+SVAL.US,D,20250702,000000,32,32.41,31.77,32.3999,20176,0
+SVAL.US,D,20250703,000000,32.643,32.7,32.5476,32.6466,4455,0
+SVAL.US,D,20250707,000000,32.5535,32.67,32.07,32.133,8187,0
+SVAL.US,D,20250708,000000,32.44,32.69,32.43,32.4402,42842,0
+SVAL.US,D,20250709,000000,32.61,32.61,32.28,32.514,36193,0
+SVAL.US,D,20250710,000000,32.82,32.9,32.8,32.8,6864,0
+SVAL.US,D,20250711,000000,32.47,32.67,32.435,32.4653,35620,0
+SVAL.US,D,20250714,000000,32.51,32.69,32.41,32.69,37404,0
+SVAL.US,D,20250715,000000,32.47,32.73,31.8089,31.8089,14790,0
+SVAL.US,D,20250716,000000,31.83,32.02,31.52,31.91,25235,0
+SVAL.US,D,20250717,000000,32.1185,32.3415,31.92,32.31,9811,0
+SVAL.US,D,20250718,000000,32.1099,32.135,32.0792,32.11,13158,0
+SVAL.US,D,20250721,000000,32.1642,32.4146,32.0606,32.0606,14729,0
+SVAL.US,D,20250722,000000,32.26,32.4795,32.205,32.3641,7030,0
+SVAL.US,D,20250723,000000,32.479,32.6719,32.41,32.6719,5371,0
+SVAL.US,D,20250724,000000,32.3669,32.59,32.1325,32.1325,5737,0
+SVAL.US,D,20250725,000000,31.9,32.19,31.9,32.1349,7574,0
+SVAL.US,D,20250728,000000,32.1,32.21,32.0471,32.1566,12774,0
+SVAL.US,D,20250729,000000,32.2862,32.2862,31.91,31.92,9188,0
+SVAL.US,D,20250730,000000,31.9871,31.9871,31.3776,31.3776,3143,0
+SVAL.US,D,20250731,000000,31.25,31.33,31.0894,31.0894,7519,0
+SVAL.US,D,20250801,000000,30.67,30.705,30.2812,30.4594,9975,0
+SVAL.US,D,20250804,000000,30.6132,30.9637,30.6132,30.9637,2773,0
+SVAL.US,D,20250805,000000,30.95,31.2746,30.95,31.2746,2420,0
+SVAL.US,D,20250806,000000,31.32,31.41,31.32,31.3204,12991,0
+SVAL.US,D,20250807,000000,31.3216,31.3216,31.1917,31.1917,4802,0
+SVAL.US,D,20250808,000000,31.2824,31.48,31.2824,31.39,5778,0
+SVAL.US,D,20250811,000000,31.48,31.53,31.31,31.42,5258,0
+SVAL.US,D,20250812,000000,31.6505,32.4879,31.6505,32.4879,6274,0
+SVAL.US,D,20250813,000000,32.82,33.1221,32.72,33.1221,7267,0
+SVAL.US,D,20250814,000000,32.682,32.81,32.46,32.79,6170,0
+SVAL.US,D,20250815,000000,32.74,32.74,32.4106,32.4106,3004,0
+SVAL.US,D,20250818,000000,32.44,32.605,32.44,32.5426,10881,0
+SVAL.US,D,20250819,000000,32.6419,32.85,32.54,32.5916,3788,0
+SVAL.US,D,20250820,000000,32.5619,32.6,32.4303,32.5639,6130,0
+SVAL.US,D,20250821,000000,32.4416,32.5681,32.4416,32.5681,5385,0
+SVAL.US,D,20250822,000000,33.04,33.99,33.04,33.99,84408,0
+SVAL.US,D,20250825,000000,33.87,33.87,33.7214,33.7214,6769,0
+SVAL.US,D,20250826,000000,33.63,33.99,33.63,33.8898,6138,0
+SVAL.US,D,20250827,000000,33.91,34.17,33.91,34.1545,13439,0
+SVAL.US,D,20250828,000000,34.0031,34.32,33.92,34.0562,12246,0
+SVAL.US,D,20250829,000000,34.09,34.1201,33.96,34.023,6092,0
+SVAL.US,D,20250902,000000,33.808849,33.86,33.6,33.86,14459,0
+SVAL.US,D,20250903,000000,33.96,33.96,33.62,33.77,30373,0
+SVAL.US,D,20250904,000000,33.9461,34.2568,33.945,34.2568,2998,0
+SVAL.US,D,20250905,000000,34.582,34.582,34.03,34.22,22066,0
+SVAL.US,D,20250908,000000,34.172,34.21,34.05,34.2017,6317,0
+SVAL.US,D,20250909,000000,33.9,33.99,33.8361,33.8361,4831,0
+SVAL.US,D,20250910,000000,33.9236,34,33.744,33.8,3275,0
+SVAL.US,D,20250911,000000,33.9736,34.35,33.9736,34.34,3599,0
+SVAL.US,D,20250912,000000,34.055,34.15,33.98,33.98,12379,0
+SVAL.US,D,20250915,000000,34.0412,34.14,33.9899,33.9899,7346,0
+SVAL.US,D,20250916,000000,33.5,33.79,33.5,33.62,5833,0
+SVAL.US,D,20250917,000000,33.94,34.306,33.69,33.69,12402,0
+SVAL.US,D,20250918,000000,33.97,34.51,33.97,34.4895,8522,0
+SVAL.US,D,20250919,000000,34.282,34.57,33.89,33.89,18036,0
+SVAL.US,D,20250922,000000,33.875,33.9611,33.73,33.9611,10621,0
+SVAL.US,D,20250923,000000,33.97,34.36,33.8,33.8259,6829,0
+SVAL.US,D,20250924,000000,34.0834,34.0834,33.71,33.7697,8795,0
+SVAL.US,D,20250925,000000,33.53,33.551,33.37,33.41,8602,0
+SVAL.US,D,20250926,000000,33.42,33.75,33.41,33.745,12394,0
+SVAL.US,D,20250929,000000,33.6,33.99,33.41,33.4612,12435,0
+SVAL.US,D,20250930,000000,33.51,33.53,33.21,33.51,7936,0
+SVAL.US,D,20251001,000000,33.415,33.588,33.25,33.5236,19498,0
+SVAL.US,D,20251002,000000,33.23,33.63,33.2,33.4325,8295,0
+SVAL.US,D,20251003,000000,33.87,33.96,33.64,33.7015,13125,0
+SVAL.US,D,20251006,000000,33.64,33.99,33.64,33.65,5964,0
+SVAL.US,D,20251007,000000,33.61,33.7445,33.23,33.2346,5630,0
+SVAL.US,D,20251008,000000,33.3,33.52,33.3,33.49,17242,0
+SVAL.US,D,20251009,000000,33.23,33.41,33.075,33.0754,15828,0
+SVAL.US,D,20251010,000000,32.4691,33.16,32.0891,32.0891,16679,0
+SVAL.US,D,20251013,000000,32.58,32.6649,32.4728,32.6649,2492,0
+SVAL.US,D,20251014,000000,32.73,33.355,32.73,33.2708,2720,0
+SVAL.US,D,20251015,000000,33.71,33.71,33.17,33.38,3721,0
+SVAL.US,D,20251016,000000,33.31,33.38,32.68,32.7689,5357,0
+SVAL.US,D,20251017,000000,32.71,32.84,32.71,32.7722,9625,0
+SVAL.US,D,20251020,000000,33.2946,33.3286,33.05,33.3286,48322,0
+SVAL.US,D,20251021,000000,33.29,33.52,33.29,33.4527,96149,0
+SVAL.US,D,20251022,000000,33.44,33.5279,33.08,33.3397,2322685,0
+SVAL.US,D,20251023,000000,33.56,33.78,33.47,33.69,92397,0
+SVAL.US,D,20251024,000000,33.96,34.12,33.94,33.94,15431,0
+SVAL.US,D,20251027,000000,34.14,34.3,33.79,33.82,20730,0
+SVAL.US,D,20251028,000000,33.62,33.7895,33.5133,33.74,20321,0
+SVAL.US,D,20251029,000000,33.6,33.88,33.055,33.25,44803,0
+SVAL.US,D,20251030,000000,33.13,33.37,33,33.07,29843,0
+SVAL.US,D,20251031,000000,32.87,33.06,32.83,33.01,13352,0
+SVAL.US,D,20251103,000000,33,33.2,32.79,33.2,10351,0
+SVAL.US,D,20251104,000000,33.0549,33.095,32.81,32.97,8492,0
+SVAL.US,D,20251105,000000,33.035,33.42,33.035,33.32,8624,0
+SVAL.US,D,20251106,000000,33.0927,33.0927,32.8369,32.8369,5183,0
+SVAL.US,D,20251107,000000,32.75,33.095,32.72,33.03,5749,0
+SVAL.US,D,20251110,000000,33.17,33.52,33.13,33.41,8568,0
+SVAL.US,D,20251111,000000,33.5,33.56,33.4255,33.5454,14106,0
+SVAL.US,D,20251112,000000,33.812,33.93,33.58,33.58,18845,0
+SVAL.US,D,20251113,000000,33.62,33.675,33.0936,33.0936,10687,0
+SVAL.US,D,20251114,000000,32.83,33.125,32.75,33.087,14558,0
+SVAL.US,D,20251117,000000,32.895,32.984,32.32,32.3686,8405,0
+SVAL.US,D,20251118,000000,32.264,32.5161,32.234,32.44,11519,0
+SVAL.US,D,20251119,000000,32.4,32.4,32.23,32.303,16892,0
+SVAL.US,D,20251120,000000,32.7,32.84,31.96,31.96,6229,0
+SVAL.US,D,20251121,000000,32.225,33.2499,32.12,33.077,8190,0
+SVAL.US,D,20251124,000000,33,33.43,33,33.326,4906,0
+SVAL.US,D,20251125,000000,33.83,34.27,33.55,34.1536,15087,0
+SVAL.US,D,20251126,000000,34.08,34.38,34.08,34.2744,9929,0
+SVAL.US,D,20251128,000000,34.2151,34.29,34.2103,34.2103,18832,0
+SVAL.US,D,20251201,000000,34.213,34.36,33.88,34.2102,9326,0
+SVAL.US,D,20251202,000000,34.26,34.3601,34.26,34.2937,1618,0
+SVAL.US,D,20251203,000000,34.6,34.92,34.6,34.92,10259,0
+SVAL.US,D,20251204,000000,34.7601,34.91,34.6909,34.76,3637,0
+SVAL.US,D,20251205,000000,34.67,34.89,34.6029,34.6029,3681,0
+SVAL.US,D,20251208,000000,34.63,34.8,34.54,34.54,66133,0
+SVAL.US,D,20251209,000000,34.6,34.9,34.5,34.77,5685,0
+SVAL.US,D,20251210,000000,34.89,35.72,34.69,35.53,16180,0
+SVAL.US,D,20251211,000000,35.72,35.9,35.7,35.82,10607,0
+SVAL.US,D,20251212,000000,35.977,36.02,35.61,35.68,9818,0
+SVAL.US,D,20251215,000000,35.99,35.99,35.57,35.71,4861,0
+SVAL.US,D,20251216,000000,35.29,35.32,35.0099,35.12,8910,0
+SVAL.US,D,20251217,000000,35.23,35.46,35.04,35.11,6745,0
+SVAL.US,D,20251218,000000,35.3,35.5,35.2116,35.27,7392,0
+SVAL.US,D,20251219,000000,35.2,35.285,34.95,35.08,8132,0
+SVAL.US,D,20251222,000000,35.3588,35.4,35.153,35.153,7396,0
+SVAL.US,D,20251223,000000,35.13,35.13,35.0015,35.02,8299,0
+SVAL.US,D,20251224,000000,35,35.1,35,35.1,7403,0
+SVAL.US,D,20251226,000000,35.0536,35.0536,34.9078,35.024,5691,0
+SVAL.US,D,20251229,000000,34.87,34.87,34.77,34.83,4106,0
+SVAL.US,D,20251230,000000,34.79,34.79,34.667,34.667,1018,0
+SVAL.US,D,20251231,000000,34.48,34.5279,34.33,34.33,4507,0
+SVAL.US,D,20260102,000000,34.4,34.54,34.1835,34.42,2519,0
+SVAL.US,D,20260105,000000,34.805,35.2599,34.65,35.03,13720,0
+SVAL.US,D,20260106,000000,35.08,35.42,35.05,35.42,7971,0
+SVAL.US,D,20260107,000000,35.5,35.5,35.07,35.21,12603,0
+SVAL.US,D,20260108,000000,35.14,35.9547,35.14,35.9,64729,0
+SVAL.US,D,20260109,000000,35.92,36.0599,35.58,35.9,20930,0
+SVAL.US,D,20260112,000000,35.895,36.0818,35.72,36.07,2713746,0
+SVAL.US,D,20260113,000000,36.17,36.24,36.005,36.08,6483,0
+SVAL.US,D,20260114,000000,36.1643,36.32,36.02,36.32,15605,0
+SVAL.US,D,20260115,000000,36.41,36.93,36.41,36.86,9778,0
+SVAL.US,D,20260116,000000,36.79,36.79,36.62,36.62,25840,0
+SVAL.US,D,20260120,000000,36.0301,36.4,36.02,36.15,11196,0
+SVAL.US,D,20260121,000000,36.61,37.34,36.61,37.24,39111,0
+SVAL.US,D,20260122,000000,37.64,37.7,37.28,37.34,18375,0
+SVAL.US,D,20260123,000000,37,37.39,36.58,36.64,9963,0
+SVAL.US,D,20260126,000000,36.82,36.865,36.516,36.68,18422,0
+SVAL.US,D,20260127,000000,36.6,36.694117,36.52,36.6726,16998,0
+SVAL.US,D,20260128,000000,36.55,36.78,36.355,36.374,10949,0
+SVAL.US,D,20260129,000000,36.65,36.8188,36.35,36.79,6897,0
+SVAL.US,D,20260130,000000,36.665,36.82,36.353,36.74,4579,0
+SVAL.US,D,20260202,000000,36.85,37.42,36.85,37.28,49390,0
+SVAL.US,D,20260203,000000,37.42,37.63,37.12,37.49,15716,0
+SVAL.US,D,20260204,000000,37.87,37.88,37.5152,37.77,25213,0
+SVAL.US,D,20260205,000000,37.45,37.79,37.1913,37.28,11177,0
+SVAL.US,D,20260206,000000,37.9,38.25,37.67,38.15,16270,0
+SVAL.US,D,20260209,000000,38.18,38.29,37.875,38.12,22827,0
+SVAL.US,D,20260210,000000,38.15,38.37,38.08,38.08,10148,0
+SVAL.US,D,20260211,000000,38.22,38.5,37.87,38.14,67566,0
+SVAL.US,D,20260212,000000,38.1999,38.35,37.19,37.51,29414,0
+SVAL.US,D,20260213,000000,37.74,38.14,37.5,38.01,26419,0
+SVAL.US,D,20260217,000000,37.88,38.06,37.57,37.97,23804,0
+SVAL.US,D,20260218,000000,38.37,38.43,37.99,38,23183,0
diff --git a/daily/us/nyse etfs/2/svxy.us.txt b/daily/us/nyse etfs/2/svxy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0078c7e6e2cc643e50ff30cf296c5424eb6723f4
--- /dev/null
+++ b/daily/us/nyse etfs/2/svxy.us.txt	
@@ -0,0 +1,3612 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVXY.US,D,20111007,000000,11.795,11.795,11.195,11.673,72740,0
+SVXY.US,D,20111010,000000,11.875,12.15,11.85,12.15,59760,0
+SVXY.US,D,20111011,000000,12.063,12.413,12.06,12.315,65280,0
+SVXY.US,D,20111012,000000,12.79,13.375,12.75,13.173,55000,0
+SVXY.US,D,20111013,000000,13,13.068,12.735,13.068,58120,0
+SVXY.US,D,20111014,000000,13.848,13.945,13.503,13.938,52480,0
+SVXY.US,D,20111017,000000,13.728,13.728,12.405,12.405,42400,0
+SVXY.US,D,20111018,000000,12.375,13.068,12.073,12.835,41520,0
+SVXY.US,D,20111019,000000,12.945,12.953,11.803,11.98,78896,0
+SVXY.US,D,20111020,000000,11.913,11.913,11.463,11.878,41108,0
+SVXY.US,D,20111021,000000,12.33,12.463,12.165,12.463,29896,0
+SVXY.US,D,20111024,000000,12.735,13.265,12.735,13.265,41200,0
+SVXY.US,D,20111025,000000,13.058,13.058,12.363,12.365,73460,0
+SVXY.US,D,20111026,000000,12.825,12.878,12.21,12.78,89300,0
+SVXY.US,D,20111027,000000,14.175,14.638,13.913,14.458,127504,0
+SVXY.US,D,20111028,000000,14.208,14.695,14.145,14.695,92400,0
+SVXY.US,D,20111031,000000,13.883,14.04,13.175,13.175,59600,0
+SVXY.US,D,20111101,000000,11.078,11.633,10.768,11.125,249960,0
+SVXY.US,D,20111102,000000,11.62,11.62,11.17,11.528,60540,0
+SVXY.US,D,20111103,000000,11.86,12.08,11.23,12.08,113860,0
+SVXY.US,D,20111104,000000,11.703,12.05,11.39,11.853,105900,0
+SVXY.US,D,20111107,000000,11.758,11.94,11.505,11.93,82400,0
+SVXY.US,D,20111108,000000,12.113,12.503,11.768,12.503,146500,0
+SVXY.US,D,20111109,000000,11.535,11.658,10.055,10.105,277360,0
+SVXY.US,D,20111110,000000,10.713,10.75,10.18,10.725,195268,0
+SVXY.US,D,20111111,000000,11.13,11.308,11.108,11.188,294516,0
+SVXY.US,D,20111114,000000,10.983,11.038,10.715,10.91,101800,0
+SVXY.US,D,20111115,000000,10.713,11.11,10.628,11.023,482840,0
+SVXY.US,D,20111116,000000,10.668,11.07,10.438,10.498,349524,0
+SVXY.US,D,20111117,000000,10.393,10.468,9.793,9.993,843400,0
+SVXY.US,D,20111118,000000,10.25,10.325,9.988,10.313,782900,0
+SVXY.US,D,20111121,000000,9.768,10.258,9.75,10.21,474792,0
+SVXY.US,D,20111122,000000,10.108,10.428,10.06,10.418,415508,0
+SVXY.US,D,20111123,000000,10.19,10.235,9.925,9.945,583584,0
+SVXY.US,D,20111125,000000,9.925,10.1,9.78,9.813,138280,0
+SVXY.US,D,20111128,000000,10.458,10.49,10.165,10.253,200936,0
+SVXY.US,D,20111129,000000,10.33,10.518,10.223,10.445,271492,0
+SVXY.US,D,20111130,000000,11.175,11.405,11.075,11.405,273028,0
+SVXY.US,D,20111201,000000,11.385,11.738,11.358,11.67,363920,0
+SVXY.US,D,20111202,000000,12.005,12.173,11.68,11.69,373312,0
+SVXY.US,D,20111205,000000,12.123,12.153,11.605,11.705,193120,0
+SVXY.US,D,20111206,000000,11.698,11.908,11.653,11.753,190744,0
+SVXY.US,D,20111207,000000,11.585,11.585,11.113,11.39,236396,0
+SVXY.US,D,20111208,000000,11.075,11.17,10.763,10.87,371044,0
+SVXY.US,D,20111209,000000,10.998,11.63,10.998,11.615,462912,0
+SVXY.US,D,20111212,000000,11.34,11.53,11.108,11.53,473880,0
+SVXY.US,D,20111213,000000,11.868,12.028,11.373,11.555,548048,0
+SVXY.US,D,20111214,000000,11.575,11.755,11.333,11.56,509988,0
+SVXY.US,D,20111215,000000,12.015,12.14,11.86,11.99,409196,0
+SVXY.US,D,20111216,000000,12.393,12.405,11.925,12.088,312076,0
+SVXY.US,D,20111219,000000,12.195,12.445,12.093,12.175,313700,0
+SVXY.US,D,20111220,000000,12.74,12.973,12.64,12.93,589484,0
+SVXY.US,D,20111221,000000,13.11,13.83,12.863,13.81,522860,0
+SVXY.US,D,20111222,000000,14.113,14.375,13.605,13.745,406792,0
+SVXY.US,D,20111223,000000,13.928,13.963,13.325,13.425,196404,0
+SVXY.US,D,20111227,000000,13.408,13.643,13.408,13.505,151196,0
+SVXY.US,D,20111228,000000,13.595,13.595,12.93,12.93,51680,0
+SVXY.US,D,20111229,000000,13.153,13.288,13.14,13.258,33620,0
+SVXY.US,D,20111230,000000,13.275,13.32,13.07,13.07,52528,0
+SVXY.US,D,20120103,000000,13.655,13.8,13.593,13.723,106616,0
+SVXY.US,D,20120104,000000,13.573,13.988,13.405,13.978,84776,0
+SVXY.US,D,20120105,000000,13.698,14.308,13.648,14.308,68576,0
+SVXY.US,D,20120106,000000,14.338,14.665,14.148,14.54,76600,0
+SVXY.US,D,20120109,000000,14.658,14.753,14.555,14.74,22768,0
+SVXY.US,D,20120110,000000,15.16,15.298,15.003,15.025,50600,0
+SVXY.US,D,20120111,000000,14.878,14.918,14.748,14.77,53028,0
+SVXY.US,D,20120112,000000,14.843,15.008,14.32,14.975,53200,0
+SVXY.US,D,20120113,000000,14.588,14.62,14.168,14.595,88972,0
+SVXY.US,D,20120117,000000,15.098,15.32,14.65,14.718,245360,0
+SVXY.US,D,20120118,000000,14.79,15.26,14.688,15.245,82140,0
+SVXY.US,D,20120119,000000,15.485,15.663,15.345,15.663,104904,0
+SVXY.US,D,20120120,000000,15.568,16.135,15.54,16.133,123992,0
+SVXY.US,D,20120123,000000,16.153,16.623,16.143,16.535,371940,0
+SVXY.US,D,20120124,000000,16.11,16.548,16.068,16.453,378476,0
+SVXY.US,D,20120125,000000,16.465,17.228,16.315,17.195,178920,0
+SVXY.US,D,20120126,000000,17.583,17.583,16.915,17.125,76776,0
+SVXY.US,D,20120127,000000,16.91,17.558,16.91,17.555,17200,0
+SVXY.US,D,20120130,000000,16.808,17.18,16.778,17,265544,0
+SVXY.US,D,20120131,000000,17.42,17.475,16.83,17.03,68800,0
+SVXY.US,D,20120201,000000,17.363,17.618,17.273,17.443,34628,0
+SVXY.US,D,20120202,000000,17.765,17.99,17.71,17.99,27420,0
+SVXY.US,D,20120203,000000,18.723,18.955,18.555,18.955,360152,0
+SVXY.US,D,20120206,000000,18.823,19.164,18.75,19.164,60292,0
+SVXY.US,D,20120207,000000,19.132,19.144,18.738,19.004,172704,0
+SVXY.US,D,20120208,000000,19.038,19.072,18.47,18.593,164084,0
+SVXY.US,D,20120209,000000,18.475,18.48,17.648,17.648,88044,0
+SVXY.US,D,20120210,000000,16.68,16.863,15.18,16.055,361504,0
+SVXY.US,D,20120213,000000,17.095,17.42,16.843,17.42,110308,0
+SVXY.US,D,20120214,000000,17.125,17.125,15.758,16.833,700396,0
+SVXY.US,D,20120215,000000,16.518,16.633,15.77,15.848,646368,0
+SVXY.US,D,20120216,000000,15.5,16.458,15.238,16.425,584812,0
+SVXY.US,D,20120217,000000,16.76,16.858,16.25,16.67,238848,0
+SVXY.US,D,20120221,000000,16.855,16.868,16.445,16.683,105028,0
+SVXY.US,D,20120222,000000,16.588,17.18,16.588,17.118,278520,0
+SVXY.US,D,20120223,000000,17.14,18.303,17.06,18.25,195688,0
+SVXY.US,D,20120224,000000,18.558,18.623,17.465,17.553,191784,0
+SVXY.US,D,20120227,000000,16.95,17.945,16.903,17.413,115972,0
+SVXY.US,D,20120228,000000,17.215,17.66,17.16,17.59,112400,0
+SVXY.US,D,20120229,000000,17.898,18.23,17.48,17.865,513380,0
+SVXY.US,D,20120301,000000,18.058,18.313,17.945,18.213,416484,0
+SVXY.US,D,20120302,000000,18.235,18.338,17.915,18.09,547012,0
+SVXY.US,D,20120305,000000,17.94,18.225,17.763,18.125,649076,0
+SVXY.US,D,20120306,000000,16.988,17.325,16.553,16.703,681036,0
+SVXY.US,D,20120307,000000,16.913,17.538,16.81,17.508,439884,0
+SVXY.US,D,20120308,000000,17.928,18.285,17.898,18.185,380260,0
+SVXY.US,D,20120309,000000,18.428,18.9,18.41,18.55,450748,0
+SVXY.US,D,20120312,000000,18.783,19.45,18.748,19.384,650404,0
+SVXY.US,D,20120313,000000,19.964,20.424,19.796,20.3,962372,0
+SVXY.US,D,20120314,000000,20.424,20.468,19.09,19.598,920480,0
+SVXY.US,D,20120315,000000,19.392,19.884,19.228,19.856,881800,0
+SVXY.US,D,20120316,000000,19.996,20.164,19.7,19.91,559000,0
+SVXY.US,D,20120319,000000,20.056,21.25,19.96,21.132,973592,0
+SVXY.US,D,20120320,000000,20.576,22.084,20.41,22.084,1073140,0
+SVXY.US,D,20120321,000000,22.516,23.416,22.216,23.15,506612,0
+SVXY.US,D,20120322,000000,22.164,23.124,21.672,22.848,1053172,0
+SVXY.US,D,20120323,000000,22.99,24.552,22.618,24.43,944184,0
+SVXY.US,D,20120326,000000,25.368,26.878,25.368,26.752,1160612,0
+SVXY.US,D,20120327,000000,26.248,26.404,23.998,24.124,1339884,0
+SVXY.US,D,20120328,000000,24.052,24.408,21.756,23.818,1710052,0
+SVXY.US,D,20120329,000000,22.38,24.178,22.376,23.964,2267380,0
+SVXY.US,D,20120330,000000,24.97,24.97,23.99,24.536,1050372,0
+SVXY.US,D,20120402,000000,24.328,25.43,24.304,24.552,684944,0
+SVXY.US,D,20120403,000000,24.67,24.87,23.412,24.118,734912,0
+SVXY.US,D,20120404,000000,22.888,23.784,22.324,23.55,852828,0
+SVXY.US,D,20120405,000000,22.99,23.648,22.87,23.012,557744,0
+SVXY.US,D,20120409,000000,21.684,22.512,21.612,21.612,704228,0
+SVXY.US,D,20120410,000000,21.49,21.78,19.844,19.858,1550424,0
+SVXY.US,D,20120411,000000,20.912,21.118,20.276,20.352,1211184,0
+SVXY.US,D,20120412,000000,20.658,22.224,20.55,22.144,1084636,0
+SVXY.US,D,20120413,000000,22.15,22.17,20.476,20.776,1746724,0
+SVXY.US,D,20120416,000000,21.508,21.704,20.536,21.1,1182952,0
+SVXY.US,D,20120417,000000,21.828,22.504,21.776,22.25,1250648,0
+SVXY.US,D,20120418,000000,22.01,22.476,21.604,21.852,1011036,0
+SVXY.US,D,20120419,000000,21.944,22.378,21.07,21.69,1209148,0
+SVXY.US,D,20120420,000000,22.164,22.624,22.16,22.398,793992,0
+SVXY.US,D,20120423,000000,21.264,21.764,20.772,21.67,819288,0
+SVXY.US,D,20120424,000000,21.738,22.156,21.6,22.156,478424,0
+SVXY.US,D,20120425,000000,23.07,23.584,22.57,23.54,761872,0
+SVXY.US,D,20120426,000000,23.488,24.544,23.368,24.336,439848,0
+SVXY.US,D,20120427,000000,24.476,24.62,23.956,24.39,269412,0
+SVXY.US,D,20120430,000000,24.096,24.24,23.71,23.844,396536,0
+SVXY.US,D,20120501,000000,23.908,24.844,23.83,24.55,420640,0
+SVXY.US,D,20120502,000000,24.05,24.59,23.83,24.37,335864,0
+SVXY.US,D,20120503,000000,24.588,24.738,23.58,23.852,178228,0
+SVXY.US,D,20120504,000000,23.62,23.64,22.418,22.784,732304,0
+SVXY.US,D,20120507,000000,22.23,23.33,22.14,23.104,474076,0
+SVXY.US,D,20120508,000000,22.616,23.004,21.41,22.91,1066392,0
+SVXY.US,D,20120509,000000,21.77,22.684,21.34,22,1476648,0
+SVXY.US,D,20120510,000000,22.63,22.96,22.372,22.704,775360,0
+SVXY.US,D,20120511,000000,22.09,23.06,22.024,22.34,545688,0
+SVXY.US,D,20120514,000000,21.39,21.656,20.972,21.02,1149220,0
+SVXY.US,D,20120515,000000,20.884,21.278,19.91,20,1055388,0
+SVXY.US,D,20120516,000000,20.252,20.58,19.208,19.256,1092404,0
+SVXY.US,D,20120517,000000,19.432,19.64,18.33,18.33,559184,0
+SVXY.US,D,20120518,000000,18.43,18.523,16.81,17.1,1525016,0
+SVXY.US,D,20120521,000000,17.18,18.953,16.95,18.953,1548320,0
+SVXY.US,D,20120522,000000,19.18,19.972,17.61,18.19,2252020,0
+SVXY.US,D,20120523,000000,17.77,18.745,17.188,18.54,2510876,0
+SVXY.US,D,20120524,000000,18.72,18.77,17.71,18.375,1004668,0
+SVXY.US,D,20120525,000000,18.43,18.703,18.31,18.608,692620,0
+SVXY.US,D,20120529,000000,19.13,19.576,18.813,19.456,742176,0
+SVXY.US,D,20120530,000000,18.935,18.935,18.145,18.145,783944,0
+SVXY.US,D,20120531,000000,17.915,18.403,17,17.8,2832980,0
+SVXY.US,D,20120601,000000,16.495,16.988,16.285,16.328,2348204,0
+SVXY.US,D,20120604,000000,16.683,17.03,16.118,17.028,1874120,0
+SVXY.US,D,20120605,000000,16.82,17.478,16.818,17.35,1285572,0
+SVXY.US,D,20120606,000000,17.915,18.653,17.778,18.635,1672556,0
+SVXY.US,D,20120607,000000,19.49,19.58,18.713,18.828,1694192,0
+SVXY.US,D,20120608,000000,18.725,19.864,18.608,19.832,1412500,0
+SVXY.US,D,20120611,000000,20.564,20.668,18.035,18.11,2186936,0
+SVXY.US,D,20120612,000000,18.158,18.455,17.568,18.34,2155776,0
+SVXY.US,D,20120613,000000,17.865,18.378,17.075,17.383,1693824,0
+SVXY.US,D,20120614,000000,17.523,18.498,17.25,18.498,2153360,0
+SVXY.US,D,20120615,000000,18.613,19.488,18.375,19.23,1340444,0
+SVXY.US,D,20120618,000000,19.358,20.936,19.164,20.868,2259724,0
+SVXY.US,D,20120619,000000,21.584,21.68,20.928,21.24,1370652,0
+SVXY.US,D,20120620,000000,21.252,22.124,20.458,22.124,1962164,0
+SVXY.US,D,20120621,000000,22.052,22.284,19.46,19.46,1605496,0
+SVXY.US,D,20120622,000000,20.228,21.656,19.87,21.52,1264460,0
+SVXY.US,D,20120625,000000,20.22,20.358,19.744,19.932,1819544,0
+SVXY.US,D,20120626,000000,20.564,20.832,19.776,20.58,1862548,0
+SVXY.US,D,20120627,000000,20.87,21.164,20.38,20.39,1295712,0
+SVXY.US,D,20120628,000000,20.164,21.092,19.8,21.036,1248972,0
+SVXY.US,D,20120629,000000,22.28,22.576,21.976,22.46,2063984,0
+SVXY.US,D,20120702,000000,22.91,23.964,22.644,23.878,1253388,0
+SVXY.US,D,20120703,000000,24.024,24.712,23.99,24.358,744052,0
+SVXY.US,D,20120705,000000,24.212,24.212,23.152,23.46,1049712,0
+SVXY.US,D,20120706,000000,22.758,23.724,22.736,23.624,951068,0
+SVXY.US,D,20120709,000000,23.83,24.11,23.296,23.86,890516,0
+SVXY.US,D,20120710,000000,24.244,24.524,22.748,23.198,1168448,0
+SVXY.US,D,20120711,000000,23.232,24.12,22.838,23.888,937524,0
+SVXY.US,D,20120712,000000,23.328,24.216,22.77,23.658,1379984,0
+SVXY.US,D,20120713,000000,24.056,25.07,24.03,25.044,1507004,0
+SVXY.US,D,20120716,000000,25.104,25.588,24.79,25.324,1158400,0
+SVXY.US,D,20120717,000000,25.798,26.436,25.032,26.23,1881152,0
+SVXY.US,D,20120718,000000,26.116,26.63,25.788,25.948,1339796,0
+SVXY.US,D,20120719,000000,26.164,26.544,25.564,26.538,635784,0
+SVXY.US,D,20120720,000000,25.75,26.092,24.876,25.124,905188,0
+SVXY.US,D,20120723,000000,23.13,23.964,22.258,23.372,945260,0
+SVXY.US,D,20120724,000000,23.478,23.49,21.776,22.484,1174244,0
+SVXY.US,D,20120725,000000,22.596,23.078,21.788,22.708,1401320,0
+SVXY.US,D,20120726,000000,24.116,24.528,23.67,24.47,1227312,0
+SVXY.US,D,20120727,000000,25.464,25.564,24.812,25.064,979632,0
+SVXY.US,D,20120730,000000,25.28,25.584,24.498,24.544,1150476,0
+SVXY.US,D,20120731,000000,24.016,24.524,23.8,23.816,793192,0
+SVXY.US,D,20120801,000000,24.264,24.64,23.776,24.33,1726216,0
+SVXY.US,D,20120802,000000,23.698,24.876,23.528,24.876,1573536,0
+SVXY.US,D,20120803,000000,25.832,26.616,25.678,26.616,1267124,0
+SVXY.US,D,20120806,000000,26.996,27.488,26.82,27.224,786048,0
+SVXY.US,D,20120807,000000,27.624,27.776,26.384,26.424,903904,0
+SVXY.US,D,20120808,000000,26.488,27.536,26.298,27.504,588204,0
+SVXY.US,D,20120809,000000,27.27,27.896,27.03,27.612,618816,0
+SVXY.US,D,20120810,000000,27.316,28.124,27.118,28.104,899292,0
+SVXY.US,D,20120813,000000,28.016,28.872,27.912,28.872,2440744,0
+SVXY.US,D,20120814,000000,28.778,28.93,27.348,27.38,934696,0
+SVXY.US,D,20120815,000000,27.396,28.068,27.224,27.384,346432,0
+SVXY.US,D,20120816,000000,27.508,27.944,27.024,27.932,268944,0
+SVXY.US,D,20120817,000000,28.204,28.94,27.884,28.676,545752,0
+SVXY.US,D,20120820,000000,28.424,28.758,27.96,28.698,575048,0
+SVXY.US,D,20120821,000000,29.056,29.148,27.652,27.92,812128,0
+SVXY.US,D,20120822,000000,27.424,27.938,27.164,27.716,684796,0
+SVXY.US,D,20120823,000000,27.508,27.604,26.77,27.138,733792,0
+SVXY.US,D,20120824,000000,26.836,28.44,26.772,28.218,722940,0
+SVXY.US,D,20120827,000000,28.498,28.724,27.976,28.058,524560,0
+SVXY.US,D,20120828,000000,27.578,28.036,27.464,27.53,457544,0
+SVXY.US,D,20120829,000000,27.564,28.128,27.348,27.396,827796,0
+SVXY.US,D,20120830,000000,26.77,27.152,26.54,26.83,746312,0
+SVXY.US,D,20120831,000000,27.25,27.836,26.684,27.636,692532,0
+SVXY.US,D,20120904,000000,27.55,27.944,27.08,27.92,716196,0
+SVXY.US,D,20120905,000000,27.99,28.77,27.99,28.62,198120,0
+SVXY.US,D,20120906,000000,29.27,31.644,29.27,31.644,1185452,0
+SVXY.US,D,20120907,000000,32.268,33.51,32.146,33.43,1166296,0
+SVXY.US,D,20120910,000000,32.888,33.892,31.38,31.528,1366240,0
+SVXY.US,D,20120911,000000,31.552,32.392,31.168,31.67,1132996,0
+SVXY.US,D,20120912,000000,32.262,32.622,31.492,32.5,885472,0
+SVXY.US,D,20120913,000000,32.468,35.08,31.884,34.86,1394156,0
+SVXY.US,D,20120914,000000,35.544,36.104,33.472,33.664,1512480,0
+SVXY.US,D,20120917,000000,33.05,33.844,33.028,33.838,964400,0
+SVXY.US,D,20120918,000000,33.656,34.836,33.3,34.724,1108100,0
+SVXY.US,D,20120919,000000,35.376,35.464,34.59,34.784,1284952,0
+SVXY.US,D,20120920,000000,34.464,35.164,33.924,35.13,1542048,0
+SVXY.US,D,20120921,000000,35.09,35.83,34.77,35.344,1449176,0
+SVXY.US,D,20120924,000000,34.944,36.152,34.788,35.818,1426300,0
+SVXY.US,D,20120925,000000,36.23,36.264,33.052,33.14,1754620,0
+SVXY.US,D,20120926,000000,32.506,32.96,31.136,31.816,1483664,0
+SVXY.US,D,20120927,000000,32.956,34.836,32.416,34.74,1688904,0
+SVXY.US,D,20120928,000000,33.94,34.804,33.38,33.684,1662856,0
+SVXY.US,D,20121001,000000,34.51,35.43,33.2,33.364,1534584,0
+SVXY.US,D,20121002,000000,33.796,34.08,32.89,34.036,857948,0
+SVXY.US,D,20121003,000000,34,34.56,33.164,34.16,870492,0
+SVXY.US,D,20121004,000000,34.44,34.996,34.204,34.976,1739992,0
+SVXY.US,D,20121005,000000,36.08,36.436,35,35.436,1231952,0
+SVXY.US,D,20121008,000000,34.956,35.384,34.676,35.04,390278,0
+SVXY.US,D,20121009,000000,34.97,35.124,33.33,33.516,748512,0
+SVXY.US,D,20121010,000000,33.89,34.09,33.14,33.896,640804,0
+SVXY.US,D,20121011,000000,34.396,34.78,34.104,34.22,502380,0
+SVXY.US,D,20121012,000000,34.92,35.224,33.824,34,698704,0
+SVXY.US,D,20121015,000000,34.29,35.236,33.61,35.16,859522,0
+SVXY.US,D,20121016,000000,35.756,36.124,35.476,35.944,677384,0
+SVXY.US,D,20121017,000000,35.964,36.61,35.584,36.424,804184,0
+SVXY.US,D,20121018,000000,36.164,36.94,35.91,36.476,918668,0
+SVXY.US,D,20121019,000000,36.17,36.17,33.76,34.18,1822066,0
+SVXY.US,D,20121022,000000,34.276,34.62,33.25,34.62,1035688,0
+SVXY.US,D,20121023,000000,32.66,32.88,31.4,31.84,1109526,0
+SVXY.US,D,20121024,000000,32.19,32.26,31.344,31.57,968922,0
+SVXY.US,D,20121025,000000,32.656,32.816,31.61,32.384,692394,0
+SVXY.US,D,20121026,000000,32.41,32.97,31.616,32.47,692456,0
+SVXY.US,D,20121031,000000,33.15,33.21,31.524,31.776,669590,0
+SVXY.US,D,20121101,000000,32.16,34.37,32.07,34.34,831970,0
+SVXY.US,D,20121102,000000,34.776,34.896,33.27,33.44,801786,0
+SVXY.US,D,20121105,000000,32.936,33.14,31.956,32.796,902468,0
+SVXY.US,D,20121106,000000,33.044,34.29,32.736,33.93,838778,0
+SVXY.US,D,20121107,000000,33.084,33.324,30.82,31.23,1697336,0
+SVXY.US,D,20121108,000000,31.3,31.956,30.83,30.964,1574344,0
+SVXY.US,D,20121109,000000,30.65,31.976,30.6,30.984,1253512,0
+SVXY.US,D,20121112,000000,31.32,33.07,31.32,32.984,905000,0
+SVXY.US,D,20121113,000000,32.204,33.77,32,32.916,1048470,0
+SVXY.US,D,20121114,000000,33.86,33.944,31.25,31.8,1123414,0
+SVXY.US,D,20121115,000000,31.81,32.376,30.484,31.456,1178268,0
+SVXY.US,D,20121116,000000,31.84,32.964,30.724,32.91,1457000,0
+SVXY.US,D,20121119,000000,34.076,35.76,34.044,35.73,1265914,0
+SVXY.US,D,20121120,000000,36.136,36.404,35.504,36.31,1072716,0
+SVXY.US,D,20121121,000000,36.41,37.036,35.72,36.07,814986,0
+SVXY.US,D,20121123,000000,36.97,37.644,36.62,37.644,516816,0
+SVXY.US,D,20121126,000000,37.01,37.996,36.78,37.956,960818,0
+SVXY.US,D,20121127,000000,38.176,38.5,37.004,37.116,818852,0
+SVXY.US,D,20121128,000000,36.484,38.23,35.724,38.124,1016504,0
+SVXY.US,D,20121129,000000,38.73,38.876,37.796,38.64,555744,0
+SVXY.US,D,20121130,000000,39.004,39.004,37.55,37.884,707080,0
+SVXY.US,D,20121203,000000,38.944,38.996,37.056,37.18,683706,0
+SVXY.US,D,20121204,000000,36.87,37.37,35.97,36.48,734340,0
+SVXY.US,D,20121205,000000,36.504,37.256,35.69,37.084,734142,0
+SVXY.US,D,20121206,000000,37.09,37.204,36.336,36.656,540474,0
+SVXY.US,D,20121207,000000,37.216,37.984,36.404,37.916,546074,0
+SVXY.US,D,20121210,000000,37.58,37.84,37.156,37.456,320112,0
+SVXY.US,D,20121211,000000,37.896,38.72,37.756,38.684,574448,0
+SVXY.US,D,20121212,000000,38.85,39.06,37.61,37.724,617014,0
+SVXY.US,D,20121213,000000,37.784,37.984,36.41,37.004,710152,0
+SVXY.US,D,20121214,000000,36.8,37,36.28,36.76,576040,0
+SVXY.US,D,20121217,000000,36.616,38.024,36.56,38,623360,0
+SVXY.US,D,20121218,000000,38.604,39.696,38.384,39.42,1196790,0
+SVXY.US,D,20121219,000000,39.464,39.464,37.076,37.08,1670330,0
+SVXY.US,D,20121220,000000,37.2,37.444,36,36.224,1114042,0
+SVXY.US,D,20121221,000000,33.28,34.436,33.104,33.85,2003556,0
+SVXY.US,D,20121224,000000,34.47,34.62,34.024,34.476,492282,0
+SVXY.US,D,20121226,000000,33.936,34,32.584,32.624,1147950,0
+SVXY.US,D,20121227,000000,32.656,33,30.58,32.604,2332316,0
+SVXY.US,D,20121228,000000,31.564,32.38,30.7,30.924,1474510,0
+SVXY.US,D,20121231,000000,29.364,33.04,29.136,32.724,3366484,0
+SVXY.US,D,20130102,000000,35.876,36.744,34.964,36.73,2346812,0
+SVXY.US,D,20130103,000000,36.33,37.13,35.884,36.424,1174304,0
+SVXY.US,D,20130104,000000,36.476,37.31,36.31,37.164,685272,0
+SVXY.US,D,20130107,000000,36.77,37.37,36.43,37.15,518612,0
+SVXY.US,D,20130108,000000,37.416,37.74,36.75,37.576,714760,0
+SVXY.US,D,20130109,000000,38.224,38.3,37.224,37.52,849394,0
+SVXY.US,D,20130110,000000,38.28,38.54,37.676,38.456,798940,0
+SVXY.US,D,20130111,000000,38.384,38.636,37.936,38.57,724364,0
+SVXY.US,D,20130114,000000,38.66,39.404,38.38,39.24,864918,0
+SVXY.US,D,20130115,000000,38.75,39.596,38.6,39.224,764414,0
+SVXY.US,D,20130116,000000,39.544,40.46,39.356,40.104,1603066,0
+SVXY.US,D,20130117,000000,40.59,40.75,39.82,39.82,1112204,0
+SVXY.US,D,20130118,000000,40.216,42.516,40,42.32,1636246,0
+SVXY.US,D,20130122,000000,42.404,43.816,41.6,43.61,1348992,0
+SVXY.US,D,20130123,000000,43.556,44.97,43.42,44.744,2026200,0
+SVXY.US,D,20130124,000000,44.44,45.164,41.836,44.48,1730450,0
+SVXY.US,D,20130125,000000,44.37,44.9,43.296,44.14,1150042,0
+SVXY.US,D,20130128,000000,44.21,44.296,42.45,42.9,893602,0
+SVXY.US,D,20130129,000000,42.284,44.56,42.03,44.256,1081452,0
+SVXY.US,D,20130130,000000,43.144,43.724,41.37,41.47,1445004,0
+SVXY.US,D,20130131,000000,41.124,42.18,40.86,41.28,1139028,0
+SVXY.US,D,20130201,000000,42.956,43.95,42.884,43.364,1520506,0
+SVXY.US,D,20130204,000000,42.17,42.656,40.524,40.54,1524900,0
+SVXY.US,D,20130205,000000,41.46,43.05,41.324,42.3,1209796,0
+SVXY.US,D,20130206,000000,41.396,42.576,41.296,42.496,1155020,0
+SVXY.US,D,20130207,000000,43.076,43.184,40.924,42.644,1656622,0
+SVXY.US,D,20130208,000000,42.924,43.68,42.916,43.464,1003136,0
+SVXY.US,D,20130211,000000,43.64,44.43,43.26,44.076,900474,0
+SVXY.US,D,20130212,000000,44.336,45.064,43.97,44.65,1012160,0
+SVXY.US,D,20130213,000000,44.8,45.25,43.716,44.49,1276284,0
+SVXY.US,D,20130214,000000,44.07,45.364,43.87,45.116,1029764,0
+SVXY.US,D,20130215,000000,45.62,45.73,44.424,45.464,1279622,0
+SVXY.US,D,20130219,000000,45.82,47.52,45.78,47.37,1065028,0
+SVXY.US,D,20130220,000000,47.23,47.296,42.756,42.756,1382126,0
+SVXY.US,D,20130221,000000,43.104,43.15,40.85,42.36,1502182,0
+SVXY.US,D,20130222,000000,43.404,43.86,42.556,43.79,924522,0
+SVXY.US,D,20130225,000000,45.304,45.844,37.31,37.67,3375528,0
+SVXY.US,D,20130226,000000,37.86,38.864,35.736,38.31,2843872,0
+SVXY.US,D,20130227,000000,38.056,41.424,37.704,40.756,2668488,0
+SVXY.US,D,20130228,000000,40.91,41.564,39.56,39.56,2406234,0
+SVXY.US,D,20130301,000000,37.804,39.62,36.86,38.95,3053930,0
+SVXY.US,D,20130304,000000,38.384,41,38.21,40.964,2297938,0
+SVXY.US,D,20130305,000000,42.276,42.536,41.804,42.284,2020230,0
+SVXY.US,D,20130306,000000,42.74,42.82,41.264,42.02,1689004,0
+SVXY.US,D,20130307,000000,42.184,42.924,41.87,42.91,1248254,0
+SVXY.US,D,20130308,000000,43.644,43.75,42.256,43.476,1799644,0
+SVXY.US,D,20130311,000000,43.484,45.344,43.34,45.296,2020972,0
+SVXY.US,D,20130312,000000,45.13,45.45,43.05,44.496,2534698,0
+SVXY.US,D,20130313,000000,44.73,45.1,43.75,44.744,1262600,0
+SVXY.US,D,20130314,000000,45.35,45.78,44.836,45.584,974592,0
+SVXY.US,D,20130315,000000,45.424,45.89,44.61,45.624,978950,0
+SVXY.US,D,20130318,000000,42.71,45.23,42.61,43.264,2069948,0
+SVXY.US,D,20130319,000000,44.21,44.38,40.956,43.076,2963850,0
+SVXY.US,D,20130320,000000,44.704,45.79,44.256,45.504,1962208,0
+SVXY.US,D,20130321,000000,44.356,45.38,43.58,44.14,1601482,0
+SVXY.US,D,20130322,000000,44.95,45.12,43.636,44.284,1188118,0
+SVXY.US,D,20130325,000000,45.42,46.07,43.564,44.696,1970496,0
+SVXY.US,D,20130326,000000,45.616,46.296,45.104,45.99,1141876,0
+SVXY.US,D,20130327,000000,44.94,45.95,44.57,45.63,1470216,0
+SVXY.US,D,20130328,000000,45.756,45.94,45.39,45.54,877300,0
+SVXY.US,D,20130401,000000,45.964,46.176,45.09,45.59,1031134,0
+SVXY.US,D,20130402,000000,46.29,47.05,46.124,47.03,1170066,0
+SVXY.US,D,20130403,000000,47.09,47.324,44.85,45.304,1505256,0
+SVXY.US,D,20130404,000000,45.364,46.076,44.224,46.076,1217026,0
+SVXY.US,D,20130405,000000,43.47,45.91,43.236,45.896,1908294,0
+SVXY.US,D,20130408,000000,46.216,47.176,45.596,47.056,997066,0
+SVXY.US,D,20130409,000000,47.584,48.244,46.724,47.71,1213566,0
+SVXY.US,D,20130410,000000,48.26,49.136,48.14,48.904,1289968,0
+SVXY.US,D,20130411,000000,49.184,50.035,48.83,49.176,1076148,0
+SVXY.US,D,20130412,000000,48.65,50.16,48.084,50.05,993260,0
+SVXY.US,D,20130415,000000,49.75,50.425,42.16,44.25,4046064,0
+SVXY.US,D,20130416,000000,44.824,46.304,44.17,46.224,2141292,0
+SVXY.US,D,20130417,000000,44.58,44.584,39.43,41.22,4618580,0
+SVXY.US,D,20130418,000000,41.05,41.324,38.196,39.104,2955510,0
+SVXY.US,D,20130419,000000,39.616,42.13,39.4,41.684,2258220,0
+SVXY.US,D,20130422,000000,41.68,43.29,40.77,42.82,1856048,0
+SVXY.US,D,20130423,000000,44.204,45.18,41.264,44.896,2128856,0
+SVXY.US,D,20130424,000000,44.876,45.47,44.416,44.864,1058236,0
+SVXY.US,D,20130425,000000,45.31,45.464,44.036,44.33,653106,0
+SVXY.US,D,20130426,000000,43.82,44.51,43.3,44.296,915734,0
+SVXY.US,D,20130429,000000,45,45.33,44.26,44.536,646130,0
+SVXY.US,D,20130430,000000,44.536,45.14,43.82,44.99,1007712,0
+SVXY.US,D,20130501,000000,44.5,44.704,43.016,43.02,1178304,0
+SVXY.US,D,20130502,000000,43.8,44.736,43.67,44.57,967860,0
+SVXY.US,D,20130503,000000,45.57,45.756,45.15,45.524,970456,0
+SVXY.US,D,20130506,000000,45.524,46.556,45.46,46.284,1024136,0
+SVXY.US,D,20130507,000000,46.91,47.124,46.05,46.65,1006836,0
+SVXY.US,D,20130508,000000,46.29,46.66,45.47,46.396,959848,0
+SVXY.US,D,20130509,000000,46.02,46.16,44.59,45.51,1544806,0
+SVXY.US,D,20130510,000000,45.244,46.01,44.716,45.936,1231834,0
+SVXY.US,D,20130513,000000,45.94,46.36,45.496,46.284,886858,0
+SVXY.US,D,20130514,000000,46.464,46.82,46.004,46.636,983964,0
+SVXY.US,D,20130515,000000,46.05,46.66,45.756,46.316,1269888,0
+SVXY.US,D,20130516,000000,45.9,46.444,45.31,45.816,1261982,0
+SVXY.US,D,20130517,000000,46.076,47.164,45.944,47.03,1238578,0
+SVXY.US,D,20130520,000000,46.48,47.124,46.364,46.39,1064916,0
+SVXY.US,D,20130521,000000,46.66,46.804,45.63,46.056,1382452,0
+SVXY.US,D,20130522,000000,46.39,46.66,44.73,45.524,2234066,0
+SVXY.US,D,20130523,000000,43.216,45.44,43.184,45.096,1854856,0
+SVXY.US,D,20130524,000000,44.58,45.33,44.256,45.14,1114874,0
+SVXY.US,D,20130528,000000,46.504,46.8,45.73,46.396,1530320,0
+SVXY.US,D,20130529,000000,45.604,46.044,44.67,45.704,1718822,0
+SVXY.US,D,20130530,000000,45.58,46.156,45.04,45.75,1193046,0
+SVXY.US,D,20130531,000000,45.19,45.776,44.05,44.05,1874000,0
+SVXY.US,D,20130603,000000,44.196,44.26,41.876,44.224,3357634,0
+SVXY.US,D,20130604,000000,43.93,44.29,42.33,43.744,2788512,0
+SVXY.US,D,20130605,000000,42.85,43.236,41.604,41.776,4470624,0
+SVXY.US,D,20130606,000000,41.376,42.28,39.47,42.256,3543974,0
+SVXY.US,D,20130607,000000,43.416,44.276,42.804,44.276,2596974,0
+SVXY.US,D,20130610,000000,44.776,44.916,43.976,44.744,1802090,0
+SVXY.US,D,20130611,000000,42.844,43.69,41.464,41.844,2882588,0
+SVXY.US,D,20130612,000000,42.696,42.78,38.836,39.34,4796980,0
+SVXY.US,D,20130613,000000,39.27,41.396,38.79,41.21,3555874,0
+SVXY.US,D,20130614,000000,40.964,41.916,39.85,40.15,3569530,0
+SVXY.US,D,20130617,000000,40.956,41.176,40,40.744,2239650,0
+SVXY.US,D,20130618,000000,40.91,41.38,40.74,41.38,1654432,0
+SVXY.US,D,20130619,000000,40.956,43.19,40.684,41.264,3899510,0
+SVXY.US,D,20130620,000000,39.6,39.796,35.356,36.696,7204292,0
+SVXY.US,D,20130621,000000,37.84,38.176,35.84,37.916,3825398,0
+SVXY.US,D,20130624,000000,35.876,36.916,35.15,35.736,4691062,0
+SVXY.US,D,20130625,000000,36.784,36.956,35.99,36.66,4098208,0
+SVXY.US,D,20130626,000000,37.62,37.636,36.804,37.524,1462806,0
+SVXY.US,D,20130627,000000,38.46,39.056,38.124,39.016,1867804,0
+SVXY.US,D,20130628,000000,38.22,39.85,37.98,39.224,2066210,0
+SVXY.US,D,20130701,000000,39.736,41.136,39.736,40.524,1595832,0
+SVXY.US,D,20130702,000000,40.024,40.98,39.336,39.836,2061240,0
+SVXY.US,D,20130703,000000,39.464,40.616,39.336,40.43,855564,0
+SVXY.US,D,20130705,000000,41.46,42.504,40.804,42.504,1608742,0
+SVXY.US,D,20130708,000000,43.61,44.58,43.37,44.3,2369480,0
+SVXY.US,D,20130709,000000,45.45,45.716,44.896,45.256,1811150,0
+SVXY.US,D,20130710,000000,45.184,45.924,45.07,45.67,1599338,0
+SVXY.US,D,20130711,000000,47.196,47.344,46.396,46.976,1123638,0
+SVXY.US,D,20130712,000000,46.94,47.17,46.16,46.504,1385330,0
+SVXY.US,D,20130715,000000,46.916,47.776,46.544,47.484,1337600,0
+SVXY.US,D,20130716,000000,47.576,47.65,45.684,46.19,1902070,0
+SVXY.US,D,20130717,000000,46.85,47.84,46.376,47.72,1417218,0
+SVXY.US,D,20130718,000000,48.136,49.144,47.98,48.51,1089576,0
+SVXY.US,D,20130719,000000,48.09,49.86,47.664,49.544,1073408,0
+SVXY.US,D,20130722,000000,49.82,50.83,49.364,50.71,917282,0
+SVXY.US,D,20130723,000000,51.085,51.55,50.045,50.935,1025470,0
+SVXY.US,D,20130724,000000,51.21,51.325,49.684,50.345,1289246,0
+SVXY.US,D,20130725,000000,49.716,51.625,49.616,51.51,1139630,0
+SVXY.US,D,20130726,000000,50.895,51.835,50.025,51.625,1099654,0
+SVXY.US,D,20130729,000000,51.155,51.6,50.5,51.035,982640,0
+SVXY.US,D,20130730,000000,51.21,52.07,50.705,51.915,802296,0
+SVXY.US,D,20130731,000000,52.03,54.255,52.01,53.1,1074472,0
+SVXY.US,D,20130801,000000,54.53,54.96,54.215,54.81,996876,0
+SVXY.US,D,20130802,000000,54.63,56.24,54.63,56.24,947070,0
+SVXY.US,D,20130805,000000,56.305,57.015,56.02,56.88,614918,0
+SVXY.US,D,20130806,000000,56.535,56.675,54.69,55.2,1080552,0
+SVXY.US,D,20130807,000000,54.2,54.9,53.055,54.5,925826,0
+SVXY.US,D,20130808,000000,55.56,55.795,54.275,55.335,686742,0
+SVXY.US,D,20130809,000000,55.22,55.815,54.07,54.62,961898,0
+SVXY.US,D,20130812,000000,53.475,55.13,53.4,54.845,759906,0
+SVXY.US,D,20130813,000000,55.355,55.725,54.115,55.475,1026624,0
+SVXY.US,D,20130814,000000,55.73,55.965,54.8,54.84,779376,0
+SVXY.US,D,20130815,000000,53.065,53.295,51.885,52.055,1656674,0
+SVXY.US,D,20130816,000000,52.11,53.865,52.02,53.005,1258252,0
+SVXY.US,D,20130819,000000,52.76,53.15,51.42,51.705,998766,0
+SVXY.US,D,20130820,000000,51.38,53.455,51.09,52.04,1174022,0
+SVXY.US,D,20130821,000000,51.255,53.28,50.205,51.08,1811304,0
+SVXY.US,D,20130822,000000,51.765,52.675,51.695,52.365,1032244,0
+SVXY.US,D,20130823,000000,52.84,53.58,52.42,53.58,587822,0
+SVXY.US,D,20130826,000000,53.93,54.365,51.51,51.71,1105942,0
+SVXY.US,D,20130827,000000,49.276,50.07,47.204,47.48,2826042,0
+SVXY.US,D,20130828,000000,47.096,48.324,46.52,47.52,2100622,0
+SVXY.US,D,20130829,000000,46.88,47.944,46.556,46.616,1419286,0
+SVXY.US,D,20130830,000000,46.876,46.924,45.196,46.076,1839510,0
+SVXY.US,D,20130903,000000,48.104,48.3,46.85,47.704,1461146,0
+SVXY.US,D,20130904,000000,47.66,48.25,47.41,47.836,1030376,0
+SVXY.US,D,20130905,000000,48.016,49.1,47.864,48.984,622766,0
+SVXY.US,D,20130906,000000,49.624,49.81,47.21,48.61,1430016,0
+SVXY.US,D,20130909,000000,49.13,50.62,48.876,50.405,828896,0
+SVXY.US,D,20130910,000000,51.81,52.25,51.505,52.24,624294,0
+SVXY.US,D,20130911,000000,51.89,54.05,51.79,53.915,849734,0
+SVXY.US,D,20130912,000000,54.11,54.78,52.855,53,894562,0
+SVXY.US,D,20130913,000000,54.005,54.235,52.82,53.965,643450,0
+SVXY.US,D,20130916,000000,55,55.165,53.94,54.29,774486,0
+SVXY.US,D,20130917,000000,54.34,55.145,54.34,54.91,584816,0
+SVXY.US,D,20130918,000000,54.655,57.56,53.925,57.03,1394500,0
+SVXY.US,D,20130919,000000,57.585,57.815,56.475,57.25,886282,0
+SVXY.US,D,20130920,000000,57.035,57.74,56.075,56.09,1115946,0
+SVXY.US,D,20130923,000000,56.385,56.43,54.39,55.53,1160484,0
+SVXY.US,D,20130924,000000,55.825,56.615,55.07,55.575,810314,0
+SVXY.US,D,20130925,000000,55.84,56.445,55.06,55.915,936270,0
+SVXY.US,D,20130926,000000,56.64,57,56.025,56.89,895914,0
+SVXY.US,D,20130927,000000,55.955,56.115,54.04,54.6,1365466,0
+SVXY.US,D,20130930,000000,52.235,53.97,51.875,52.57,1303912,0
+SVXY.US,D,20131001,000000,52.485,54.4,52.365,54.4,882978,0
+SVXY.US,D,20131002,000000,53.16,53.9,52.18,52.765,1176350,0
+SVXY.US,D,20131003,000000,52.18,52.425,48.28,50.735,2260382,0
+SVXY.US,D,20131004,000000,49.95,51.255,49.384,50.925,1211788,0
+SVXY.US,D,20131007,000000,48.844,49.49,46.944,47.156,1656010,0
+SVXY.US,D,20131008,000000,46.984,47.19,44.18,44.81,2907290,0
+SVXY.US,D,20131009,000000,44.896,46.95,43.63,46.376,2854416,0
+SVXY.US,D,20131010,000000,48.024,50.8,48,50.78,2483634,0
+SVXY.US,D,20131011,000000,50.685,52.555,50.565,51.82,1604226,0
+SVXY.US,D,20131014,000000,49.63,51.835,48.76,51.165,2072270,0
+SVXY.US,D,20131015,000000,50.555,51.625,47.66,48.02,2932740,0
+SVXY.US,D,20131016,000000,50.52,53.78,49.8,53.72,2760586,0
+SVXY.US,D,20131017,000000,53.14,56.905,53.095,56.905,1924558,0
+SVXY.US,D,20131018,000000,57.6,58.405,56.2,57.165,1678866,0
+SVXY.US,D,20131021,000000,58.5,58.555,56.33,56.86,1119854,0
+SVXY.US,D,20131022,000000,57.97,58.195,56.365,56.765,1293128,0
+SVXY.US,D,20131023,000000,55.905,56.365,54.54,56.365,1252418,0
+SVXY.US,D,20131024,000000,56.6,57.415,56.225,57.145,727954,0
+SVXY.US,D,20131025,000000,57.26,57.375,56.415,57.375,692936,0
+SVXY.US,D,20131028,000000,57.01,57.295,56.455,56.945,605032,0
+SVXY.US,D,20131029,000000,57.08,57.5,56.59,57.445,549252,0
+SVXY.US,D,20131030,000000,57.48,57.48,55.755,56.695,944950,0
+SVXY.US,D,20131031,000000,56.75,57.875,56.34,56.995,1171156,0
+SVXY.US,D,20131101,000000,57.41,57.81,56.625,57.345,699556,0
+SVXY.US,D,20131104,000000,57.695,58.855,57.4,58.77,762882,0
+SVXY.US,D,20131105,000000,58.375,59.2,57.995,58.98,577998,0
+SVXY.US,D,20131106,000000,59.555,60,58.73,59.89,569222,0
+SVXY.US,D,20131107,000000,60.075,60.185,57.37,57.795,1174180,0
+SVXY.US,D,20131108,000000,58.39,60.2,58.245,60.125,1059266,0
+SVXY.US,D,20131111,000000,60.135,60.47,59.775,60.41,686452,0
+SVXY.US,D,20131112,000000,60.295,60.825,59.895,60.535,1016616,0
+SVXY.US,D,20131113,000000,59.69,60.945,59.575,60.745,976632,0
+SVXY.US,D,20131114,000000,60.895,61.565,60.65,61.455,1131954,0
+SVXY.US,D,20131115,000000,61.84,62.275,61.74,62.27,1072196,0
+SVXY.US,D,20131118,000000,63.16,63.77,61.93,62.18,1091638,0
+SVXY.US,D,20131119,000000,62.485,62.81,60.73,61.43,999704,0
+SVXY.US,D,20131120,000000,60.855,63.695,60.735,62.66,1715214,0
+SVXY.US,D,20131121,000000,63.385,65.36,63.285,64.815,1853822,0
+SVXY.US,D,20131122,000000,65.145,65.725,64.775,65.7,820796,0
+SVXY.US,D,20131125,000000,66.365,66.38,65.125,65.43,827354,0
+SVXY.US,D,20131126,000000,65.505,65.945,64.93,65.06,683718,0
+SVXY.US,D,20131127,000000,65.55,65.55,64.845,65.025,456028,0
+SVXY.US,D,20131129,000000,65.295,65.355,64.17,64.245,252704,0
+SVXY.US,D,20131202,000000,64.5,64.525,63.245,63.76,646114,0
+SVXY.US,D,20131203,000000,62.49,63.025,60.56,62.105,1488724,0
+SVXY.US,D,20131204,000000,60.875,62.88,60.01,62.78,1871810,0
+SVXY.US,D,20131205,000000,63.185,63.235,61.7,62.295,979460,0
+SVXY.US,D,20131206,000000,63.65,64.84,63.52,64.475,1033936,0
+SVXY.US,D,20131209,000000,65.01,65.325,64.42,64.945,806214,0
+SVXY.US,D,20131210,000000,64.535,65.04,64.29,64.625,706346,0
+SVXY.US,D,20131211,000000,64.795,64.895,61.305,61.59,1345502,0
+SVXY.US,D,20131212,000000,61.915,62.33,60.09,61.325,1360090,0
+SVXY.US,D,20131213,000000,61.45,61.74,60.715,61.185,1136602,0
+SVXY.US,D,20131216,000000,61.915,62.18,60.78,61.17,1504742,0
+SVXY.US,D,20131217,000000,60.365,61.785,59.59,61.335,1879102,0
+SVXY.US,D,20131218,000000,61.945,65.68,60.88,65.665,2245246,0
+SVXY.US,D,20131219,000000,65.24,65.91,64.78,65.01,1228706,0
+SVXY.US,D,20131220,000000,65.56,65.895,64.535,64.67,1764490,0
+SVXY.US,D,20131223,000000,65.5,67.195,65.25,67.015,1357348,0
+SVXY.US,D,20131224,000000,68,68.545,67.545,68.305,779690,0
+SVXY.US,D,20131226,000000,69.735,69.95,69.36,69.505,1042800,0
+SVXY.US,D,20131227,000000,69.685,69.81,68.03,68.49,1125876,0
+SVXY.US,D,20131230,000000,68.21,68.54,67.085,67.43,961860,0
+SVXY.US,D,20131231,000000,68.205,68.32,66.45,67.47,1002382,0
+SVXY.US,D,20140102,000000,66.45,66.72,65.66,66.115,1408304,0
+SVXY.US,D,20140103,000000,66.685,67.41,65.815,66.515,914198,0
+SVXY.US,D,20140106,000000,67.635,68.17,66.675,67.31,1262694,0
+SVXY.US,D,20140107,000000,68.075,69.055,67.97,68.885,958092,0
+SVXY.US,D,20140108,000000,68.44,69.14,68.16,68.77,1035860,0
+SVXY.US,D,20140109,000000,68.935,69.185,68.19,68.59,1180042,0
+SVXY.US,D,20140110,000000,69.2,70.345,68.33,70.2,1158760,0
+SVXY.US,D,20140113,000000,69.975,71.1,65.7,67.765,2427394,0
+SVXY.US,D,20140114,000000,68.595,70.61,68.585,70.465,1688378,0
+SVXY.US,D,20140115,000000,70.64,70.8,69.36,70.24,1072308,0
+SVXY.US,D,20140116,000000,70.005,70.31,69.055,69.875,983862,0
+SVXY.US,D,20140117,000000,69.585,70.6,69.28,69.755,1174088,0
+SVXY.US,D,20140121,000000,70.41,70.67,69.27,70.545,1459820,0
+SVXY.US,D,20140122,000000,71.305,71.8,70.88,71.63,1068824,0
+SVXY.US,D,20140123,000000,70.705,70.82,67.885,69.69,2051200,0
+SVXY.US,D,20140124,000000,67.63,67.82,62.11,63.39,2578170,0
+SVXY.US,D,20140127,000000,62.8,63.84,58.06,61.81,2710274,0
+SVXY.US,D,20140128,000000,61.74,64.87,61.5,64.32,1961888,0
+SVXY.US,D,20140129,000000,61.17,63.03,59,60.03,3138564,0
+SVXY.US,D,20140130,000000,61.78,62.53,60.23,60.86,1796942,0
+SVXY.US,D,20140131,000000,55.42,58.66,55.28,56.26,3559512,0
+SVXY.US,D,20140203,000000,55.43,56.33,51.61,52.22,4592306,0
+SVXY.US,D,20140204,000000,52.88,53.74,52,53.07,3331180,0
+SVXY.US,D,20140205,000000,52,52.51,49.8,51.18,3489284,0
+SVXY.US,D,20140206,000000,51.82,56.18,51.82,56.16,2665910,0
+SVXY.US,D,20140207,000000,57.63,60.73,57.37,59.52,2820980,0
+SVXY.US,D,20140210,000000,59.79,60.68,58.9,59.46,1473854,0
+SVXY.US,D,20140211,000000,60.45,62.4,59.97,61.71,1722042,0
+SVXY.US,D,20140212,000000,62.51,63.1,61.29,62.96,1894138,0
+SVXY.US,D,20140213,000000,61.15,63.55,61.02,63.46,1506906,0
+SVXY.US,D,20140214,000000,63.67,64.97,63.28,64.4,1277066,0
+SVXY.US,D,20140218,000000,65,65.35,63.48,65.23,1013226,0
+SVXY.US,D,20140219,000000,64.4,65,60.3,60.78,1818010,0
+SVXY.US,D,20140220,000000,61.46,63.38,60.33,63.1,1317016,0
+SVXY.US,D,20140221,000000,63.98,64.29,62.15,62.48,1464020,0
+SVXY.US,D,20140224,000000,62.74,63.94,62.59,62.92,972160,0
+SVXY.US,D,20140225,000000,63.09,63.64,61.63,62.88,891476,0
+SVXY.US,D,20140226,000000,62.99,63.43,61.15,62.05,1159560,0
+SVXY.US,D,20140227,000000,61.17,62.54,60.8,62.23,914220,0
+SVXY.US,D,20140228,000000,62.11,63.32,59.94,61.2,1151362,0
+SVXY.US,D,20140303,000000,57.49,59.21,56.2,57.73,1968038,0
+SVXY.US,D,20140304,000000,60.74,61.5,60.5,61.32,1077662,0
+SVXY.US,D,20140305,000000,61.28,61.73,60.38,61.25,728866,0
+SVXY.US,D,20140306,000000,61.55,61.95,60.83,61.7,1043236,0
+SVXY.US,D,20140307,000000,62.08,62.16,59.7,60.27,1190732,0
+SVXY.US,D,20140310,000000,59.82,60.74,58.62,60.59,687206,0
+SVXY.US,D,20140311,000000,60.7,61.44,59.37,59.73,870940,0
+SVXY.US,D,20140312,000000,58.5,60.04,58.06,59.83,940644,0
+SVXY.US,D,20140313,000000,60.57,60.68,56.4,57.35,1991550,0
+SVXY.US,D,20140314,000000,56.21,57.24,54.73,55.77,2106668,0
+SVXY.US,D,20140317,000000,57.2,58.57,57.2,58.28,1392186,0
+SVXY.US,D,20140318,000000,59.54,60.62,59.2,60.45,978704,0
+SVXY.US,D,20140319,000000,60.38,61.04,57.11,59.28,1244226,0
+SVXY.US,D,20140320,000000,58.85,59.92,58.5,59.68,648140,0
+SVXY.US,D,20140321,000000,60.43,60.61,58.94,59.24,980624,0
+SVXY.US,D,20140324,000000,59.4,59.73,57.63,59.08,1135482,0
+SVXY.US,D,20140325,000000,59.79,60.02,58.8,59.85,764752,0
+SVXY.US,D,20140326,000000,60.42,60.5,58.76,58.76,845800,0
+SVXY.US,D,20140327,000000,58.87,59.55,58.17,59.51,1019520,0
+SVXY.US,D,20140328,000000,60,60.43,59.32,60.11,978796,0
+SVXY.US,D,20140331,000000,60.67,62.08,60.65,61.97,711386,0
+SVXY.US,D,20140401,000000,62.2,64.09,62.2,64.07,797564,0
+SVXY.US,D,20140402,000000,64,64.14,63.01,63.62,609816,0
+SVXY.US,D,20140403,000000,63.61,63.8,62.84,63.71,916978,0
+SVXY.US,D,20140404,000000,64.76,64.84,61.54,62.36,1304416,0
+SVXY.US,D,20140407,000000,61.72,62.17,60.06,60.98,1379858,0
+SVXY.US,D,20140408,000000,61.23,62.09,60.12,62.09,792564,0
+SVXY.US,D,20140409,000000,62.78,63.69,61.96,63.57,688654,0
+SVXY.US,D,20140410,000000,63.5,63.6,59.55,59.76,1639438,0
+SVXY.US,D,20140411,000000,59.06,59.9,57.09,57.89,1479660,0
+SVXY.US,D,20140414,000000,59,59.19,56.5,58.37,1267010,0
+SVXY.US,D,20140415,000000,58.79,59.43,55.86,59.02,1723518,0
+SVXY.US,D,20140416,000000,60.11,61.2,59.28,61.11,976370,0
+SVXY.US,D,20140417,000000,60.95,62.17,60.6,61.99,770528,0
+SVXY.US,D,20140421,000000,62.04,63.27,61.98,63.18,607972,0
+SVXY.US,D,20140422,000000,62.95,63.71,62.72,63.35,605180,0
+SVXY.US,D,20140423,000000,63.07,63.31,62.61,63.02,511602,0
+SVXY.US,D,20140424,000000,63.38,63.47,61.88,62.28,696052,0
+SVXY.US,D,20140425,000000,61.86,62.01,60.66,61.83,925190,0
+SVXY.US,D,20140428,000000,62.31,63.24,61.12,63.17,904994,0
+SVXY.US,D,20140429,000000,63.44,64.34,63.18,64.31,403510,0
+SVXY.US,D,20140430,000000,63.93,64.66,63.61,64.22,473296,0
+SVXY.US,D,20140501,000000,64.08,64.78,63.85,64.29,299296,0
+SVXY.US,D,20140502,000000,65,65.29,63.95,64.65,748628,0
+SVXY.US,D,20140505,000000,63.65,65.3,63.25,65.3,367606,0
+SVXY.US,D,20140506,000000,65.09,65.69,64.55,64.72,350766,0
+SVXY.US,D,20140507,000000,64.96,66.08,63.98,66.08,462370,0
+SVXY.US,D,20140508,000000,66.07,67.39,65.5,65.89,527448,0
+SVXY.US,D,20140509,000000,66.34,67.37,65.27,67.35,480128,0
+SVXY.US,D,20140512,000000,68.12,69.51,67.94,69.29,571534,0
+SVXY.US,D,20140513,000000,69.47,69.87,69.02,69.13,279934,0
+SVXY.US,D,20140514,000000,69,70.14,68.65,69.52,427848,0
+SVXY.US,D,20140515,000000,69.21,69.36,67.09,68.69,1183314,0
+SVXY.US,D,20140516,000000,69.26,70.36,68.49,70.36,424174,0
+SVXY.US,D,20140519,000000,70.11,71.28,69.87,71.21,376960,0
+SVXY.US,D,20140520,000000,71.3,72.22,70.34,71.83,483332,0
+SVXY.US,D,20140521,000000,72.43,73.22,72.22,72.88,460562,0
+SVXY.US,D,20140522,000000,72.91,73.58,72.5,72.95,333900,0
+SVXY.US,D,20140523,000000,73.16,73.74,72.93,73.51,251166,0
+SVXY.US,D,20140527,000000,74.75,75.85,74.53,75.78,493660,0
+SVXY.US,D,20140528,000000,75.71,76.25,74.81,75.99,385050,0
+SVXY.US,D,20140529,000000,76.31,76.76,75.75,76.26,422770,0
+SVXY.US,D,20140530,000000,76.22,76.5,75.88,76.39,286118,0
+SVXY.US,D,20140602,000000,76.39,76.96,75.64,76.92,235896,0
+SVXY.US,D,20140603,000000,76.3,76.9,75.96,76.58,259022,0
+SVXY.US,D,20140604,000000,76.06,77.81,76,77.39,269012,0
+SVXY.US,D,20140605,000000,78.43,80.4,77.64,80.1,391344,0
+SVXY.US,D,20140606,000000,82.24,84.21,82,84.11,562774,0
+SVXY.US,D,20140609,000000,84.62,85.39,82.79,83,428748,0
+SVXY.US,D,20140610,000000,82.64,84.52,82.08,84.47,229300,0
+SVXY.US,D,20140611,000000,82.92,83.53,81.35,82.6,351140,0
+SVXY.US,D,20140612,000000,82.02,82.36,77.13,78.54,844684,0
+SVXY.US,D,20140613,000000,79.14,80.68,77.81,79.91,439198,0
+SVXY.US,D,20140616,000000,79.56,80.88,78.57,80.04,372338,0
+SVXY.US,D,20140617,000000,80.24,82.91,79.92,82.66,495084,0
+SVXY.US,D,20140618,000000,82.92,87.23,82.87,87.18,644046,0
+SVXY.US,D,20140619,000000,87.78,88.4,86.05,86.83,459850,0
+SVXY.US,D,20140620,000000,87.15,87.67,85.53,85.62,504844,0
+SVXY.US,D,20140623,000000,85.77,87.9,85.12,87.72,403408,0
+SVXY.US,D,20140624,000000,86.84,88.09,83.79,84.5,545740,0
+SVXY.US,D,20140625,000000,83.11,87.69,83.03,87.69,437376,0
+SVXY.US,D,20140626,000000,87.79,87.92,84.41,86.66,652058,0
+SVXY.US,D,20140627,000000,85.85,87.56,85.43,87.39,360088,0
+SVXY.US,D,20140630,000000,87.6,89.2,87.24,88.27,379756,0
+SVXY.US,D,20140701,000000,89.05,91.43,88.69,90.51,318292,0
+SVXY.US,D,20140702,000000,90.71,92.26,90.64,91.41,289800,0
+SVXY.US,D,20140703,000000,93.09,93.33,92.4,92.7,169922,0
+SVXY.US,D,20140707,000000,92.25,92.25,90.42,90.69,436072,0
+SVXY.US,D,20140708,000000,90.01,90.09,87.22,89.27,741550,0
+SVXY.US,D,20140709,000000,90.71,91.59,89.81,91.04,300344,0
+SVXY.US,D,20140710,000000,86.19,89.16,85.83,87.78,711496,0
+SVXY.US,D,20140711,000000,87.81,89.1,87.33,88.86,982932,0
+SVXY.US,D,20140714,000000,90.74,92.03,90.69,91.21,666248,0
+SVXY.US,D,20140715,000000,92.02,92.2,87.99,89.52,877354,0
+SVXY.US,D,20140716,000000,92.16,92.55,90.07,91.77,541468,0
+SVXY.US,D,20140717,000000,90.62,91.74,81.01,83.1,1693926,0
+SVXY.US,D,20140718,000000,86.67,89.66,86,89.1,751088,0
+SVXY.US,D,20140721,000000,88.15,88.4,85.15,87.04,1092142,0
+SVXY.US,D,20140722,000000,88.98,89.79,88.13,88.76,436946,0
+SVXY.US,D,20140723,000000,89.25,89.33,87.48,87.96,683694,0
+SVXY.US,D,20140724,000000,88.71,88.77,87.12,88.59,527984,0
+SVXY.US,D,20140725,000000,87.05,87.23,85.47,85.92,583658,0
+SVXY.US,D,20140728,000000,86.3,86.76,84.06,86.31,842928,0
+SVXY.US,D,20140729,000000,86.82,87.92,85.7,86.53,748788,0
+SVXY.US,D,20140730,000000,87.42,87.51,84.81,85.09,872242,0
+SVXY.US,D,20140731,000000,82.43,82.8,76.82,77.82,2591762,0
+SVXY.US,D,20140801,000000,77.04,79.75,72.36,74.01,3083872,0
+SVXY.US,D,20140804,000000,74.5,78.69,73.6,77.13,1592572,0
+SVXY.US,D,20140805,000000,75.51,76.43,70.51,71.74,3050466,0
+SVXY.US,D,20140806,000000,70.41,74.27,70.28,71.46,1557928,0
+SVXY.US,D,20140807,000000,73.23,73.77,68.65,69.99,2001068,0
+SVXY.US,D,20140808,000000,69.92,72.89,68.91,72.63,1935184,0
+SVXY.US,D,20140811,000000,74.12,77.43,73.83,75.62,1336434,0
+SVXY.US,D,20140812,000000,75.85,77.23,75.11,76.1,904144,0
+SVXY.US,D,20140813,000000,78,80.76,77.45,80.4,1522340,0
+SVXY.US,D,20140814,000000,81.36,83.09,81.05,82.93,783612,0
+SVXY.US,D,20140815,000000,84.66,85.2,78.18,82.95,2275692,0
+SVXY.US,D,20140818,000000,85.59,86.18,85.04,86.18,961782,0
+SVXY.US,D,20140819,000000,87.14,87.41,86.35,86.94,819522,0
+SVXY.US,D,20140820,000000,85.7,86.65,84.54,86.28,969428,0
+SVXY.US,D,20140821,000000,86.12,86.42,85.03,86.07,946186,0
+SVXY.US,D,20140822,000000,86.31,86.94,84.55,86.42,1171394,0
+SVXY.US,D,20140825,000000,87.39,87.76,86.58,87.25,683636,0
+SVXY.US,D,20140826,000000,87.07,87.42,86.14,86.43,437774,0
+SVXY.US,D,20140827,000000,86.33,86.64,85.11,85.91,466306,0
+SVXY.US,D,20140828,000000,83.44,85.24,83.16,84.47,570512,0
+SVXY.US,D,20140829,000000,85.47,85.66,84.07,85.03,457058,0
+SVXY.US,D,20140902,000000,85.03,85.46,83.77,84.46,420640,0
+SVXY.US,D,20140903,000000,85.81,85.89,84.5,85.45,374938,0
+SVXY.US,D,20140904,000000,86.16,87.19,84.36,85.29,452582,0
+SVXY.US,D,20140905,000000,85.75,87.16,84.33,87.01,481418,0
+SVXY.US,D,20140908,000000,86.7,87.17,85.79,86.84,486412,0
+SVXY.US,D,20140909,000000,86.26,86.39,83.97,84.46,673496,0
+SVXY.US,D,20140910,000000,84.35,85.44,82.74,85.05,635866,0
+SVXY.US,D,20140911,000000,83.52,85.35,83.21,85.29,786568,0
+SVXY.US,D,20140912,000000,85.07,85.19,82,83.43,1185004,0
+SVXY.US,D,20140915,000000,83.05,83.05,80.77,81.29,689446,0
+SVXY.US,D,20140916,000000,80.42,85.45,80.29,85.2,1167284,0
+SVXY.US,D,20140917,000000,85.62,87.72,84.76,85.95,1426774,0
+SVXY.US,D,20140918,000000,86.63,87.3,86.13,87.19,501388,0
+SVXY.US,D,20140919,000000,88.14,88.53,86,87.14,956718,0
+SVXY.US,D,20140922,000000,86.18,86.25,83.41,84.12,1012168,0
+SVXY.US,D,20140923,000000,81.93,83.54,80.9,81,1310044,0
+SVXY.US,D,20140924,000000,81.3,83.59,80.6,83.52,833804,0
+SVXY.US,D,20140925,000000,82.72,82.72,76.01,77.25,2180192,0
+SVXY.US,D,20140926,000000,77.88,80.75,77.5,79.9,1014112,0
+SVXY.US,D,20140929,000000,75.63,78.06,74.7,76.08,1638472,0
+SVXY.US,D,20140930,000000,75.64,77.07,74.42,74.94,1435526,0
+SVXY.US,D,20141001,000000,74.98,75.12,71.42,73.38,2436952,0
+SVXY.US,D,20141002,000000,72.84,75.26,70.88,73.94,1970126,0
+SVXY.US,D,20141003,000000,76.44,79.18,75.98,78.42,1732304,0
+SVXY.US,D,20141006,000000,80.16,80.94,76.62,77.05,1444550,0
+SVXY.US,D,20141007,000000,75.18,75.4,71.54,71.62,2097382,0
+SVXY.US,D,20141008,000000,71.25,77.67,70.54,77.44,2600824,0
+SVXY.US,D,20141009,000000,76.36,76.82,70.01,70.24,3806024,0
+SVXY.US,D,20141010,000000,69.9,71.32,62.4,62.46,4185838,0
+SVXY.US,D,20141013,000000,63.4,64.46,55.85,56.35,5101994,0
+SVXY.US,D,20141014,000000,57.08,59.65,54.38,56.71,5183016,0
+SVXY.US,D,20141015,000000,52.28,55.9,48.29,55.59,11587456,0
+SVXY.US,D,20141016,000000,48.82,54.4,48.49,53.26,9127410,0
+SVXY.US,D,20141017,000000,56.98,57.78,54.5,55.51,5078920,0
+SVXY.US,D,20141020,000000,55.27,59.92,54.96,59.8,3734514,0
+SVXY.US,D,20141021,000000,61.91,64.53,61.5,64.23,2606212,0
+SVXY.US,D,20141022,000000,64.6,65.42,58.67,59.04,3636366,0
+SVXY.US,D,20141023,000000,63,64.4,61.76,62.76,2841520,0
+SVXY.US,D,20141024,000000,62.75,63.82,59.2,63.43,2412786,0
+SVXY.US,D,20141027,000000,62.37,64.59,61.1,64.3,1981318,0
+SVXY.US,D,20141028,000000,65.32,68.62,65.17,68.58,2035430,0
+SVXY.US,D,20141029,000000,68.32,68.71,65.26,67.38,2974216,0
+SVXY.US,D,20141030,000000,65.93,68.41,64.88,67.06,1828500,0
+SVXY.US,D,20141031,000000,69.25,69.26,67.69,68.82,1588672,0
+SVXY.US,D,20141103,000000,68.84,69.24,67,67.68,1421874,0
+SVXY.US,D,20141104,000000,67.14,68.36,65.33,68.16,1440470,0
+SVXY.US,D,20141105,000000,69.42,69.44,67.76,69.06,1335462,0
+SVXY.US,D,20141106,000000,69.4,71.08,68.09,70.78,1424298,0
+SVXY.US,D,20141107,000000,70.86,71.9,69.95,71.8,1538244,0
+SVXY.US,D,20141110,000000,72.11,75.03,71.94,74.48,1171186,0
+SVXY.US,D,20141111,000000,74.95,75.23,73.03,74.58,1152604,0
+SVXY.US,D,20141112,000000,72.74,74.37,72.6,73.62,644434,0
+SVXY.US,D,20141113,000000,73.3,74.24,70.62,72.72,1569450,0
+SVXY.US,D,20141114,000000,72.25,72.74,70.97,72.5,837228,0
+SVXY.US,D,20141117,000000,71.75,73.37,71.28,72.6,830552,0
+SVXY.US,D,20141118,000000,73.06,74.77,73.02,73.96,672644,0
+SVXY.US,D,20141119,000000,72.96,73.3,71.48,72.11,874842,0
+SVXY.US,D,20141120,000000,70.76,73.19,70.67,72.87,726108,0
+SVXY.US,D,20141121,000000,75.04,75.08,73.66,74.34,1181574,0
+SVXY.US,D,20141124,000000,74.99,75.96,74.66,75.89,857524,0
+SVXY.US,D,20141125,000000,76.25,76.64,75.3,76.5,730596,0
+SVXY.US,D,20141126,000000,76.34,77.88,76.2,77.7,442112,0
+SVXY.US,D,20141128,000000,77.31,77.86,75.32,75.6,500172,0
+SVXY.US,D,20141201,000000,74.01,74.18,71.67,72.38,1214174,0
+SVXY.US,D,20141202,000000,72.45,76.28,72.41,76.2,950818,0
+SVXY.US,D,20141203,000000,76.95,77.67,76.44,77.38,1018426,0
+SVXY.US,D,20141204,000000,76.43,78,74.98,77.28,986906,0
+SVXY.US,D,20141205,000000,78.5,79.86,77.89,78.54,1128624,0
+SVXY.US,D,20141208,000000,78.12,79.32,74.51,75.42,1379766,0
+SVXY.US,D,20141209,000000,71.46,74.97,70.19,74.48,1943126,0
+SVXY.US,D,20141210,000000,72.92,73.26,66.6,66.84,2605656,0
+SVXY.US,D,20141211,000000,67.2,69.86,62.35,62.56,2420246,0
+SVXY.US,D,20141212,000000,59.65,62.59,58.66,59,5954400,0
+SVXY.US,D,20141215,000000,61.84,63.32,58.1,60.36,5142374,0
+SVXY.US,D,20141216,000000,58.99,63.97,57.45,57.57,4713714,0
+SVXY.US,D,20141217,000000,56.59,63.06,56.58,62.83,4465626,0
+SVXY.US,D,20141218,000000,65.97,66.15,63,64.85,2626928,0
+SVXY.US,D,20141219,000000,65.08,66.24,64.07,65.32,2311192,0
+SVXY.US,D,20141222,000000,66.99,68.51,66.6,68.5,1306828,0
+SVXY.US,D,20141223,000000,68.9,68.9,67,68.37,1079924,0
+SVXY.US,D,20141224,000000,69.16,69.27,68.3,68.88,534740,0
+SVXY.US,D,20141226,000000,68.87,69.37,67.87,68.22,874748,0
+SVXY.US,D,20141229,000000,67.73,68.9,67.37,68.33,1180060,0
+SVXY.US,D,20141230,000000,67.31,68.2,66.25,66.63,1143000,0
+SVXY.US,D,20141231,000000,67.04,67.2,60.01,61.16,3167268,0
+SVXY.US,D,20150102,000000,63.38,64.04,58.73,62.27,4062388,0
+SVXY.US,D,20150105,000000,60.62,60.86,56.9,57.96,4155506,0
+SVXY.US,D,20150106,000000,58.22,58.95,54.45,56.48,5625552,0
+SVXY.US,D,20150107,000000,58.15,59.08,56.94,58.32,2599488,0
+SVXY.US,D,20150108,000000,60.53,62.32,60.33,61.94,2248222,0
+SVXY.US,D,20150109,000000,62.71,62.8,59.07,59.66,2671424,0
+SVXY.US,D,20150112,000000,59.11,59.28,55.26,56.76,3016832,0
+SVXY.US,D,20150113,000000,58.05,58.75,53.64,55.12,3668884,0
+SVXY.US,D,20150114,000000,52.53,54.35,52,54.1,4783744,0
+SVXY.US,D,20150115,000000,54.75,55.5,52.26,52.48,3975658,0
+SVXY.US,D,20150116,000000,52.3,54.05,51.28,53.42,3580208,0
+SVXY.US,D,20150120,000000,55.1,55.14,52.12,53.92,3750546,0
+SVXY.US,D,20150121,000000,53.32,56.56,52.58,56.49,3133516,0
+SVXY.US,D,20150122,000000,58.06,60.22,55.86,60.17,2444688,0
+SVXY.US,D,20150123,000000,59.27,61.02,58.31,58.6,1946302,0
+SVXY.US,D,20150126,000000,59.06,61.28,57.92,61.23,1696308,0
+SVXY.US,D,20150127,000000,57.92,60.28,57.27,58.3,3295196,0
+SVXY.US,D,20150128,000000,59.99,60.03,52.61,53.34,4684912,0
+SVXY.US,D,20150129,000000,52.84,54.92,51.08,54.52,4355580,0
+SVXY.US,D,20150130,000000,52.71,53.88,48.63,48.85,5405020,0
+SVXY.US,D,20150202,000000,50.78,51.87,48.51,51.87,5077674,0
+SVXY.US,D,20150203,000000,52.68,54.48,52.2,54.38,2853312,0
+SVXY.US,D,20150204,000000,53.52,55.2,52.48,52.81,2425358,0
+SVXY.US,D,20150205,000000,53.43,54.97,53.31,54.62,1818596,0
+SVXY.US,D,20150206,000000,55.34,55.66,51.1,52.32,2913524,0
+SVXY.US,D,20150209,000000,51.35,52.3,50.89,52.06,2755916,0
+SVXY.US,D,20150210,000000,53.26,54.33,52.3,54.01,1849656,0
+SVXY.US,D,20150211,000000,53.52,53.91,52.71,53.63,1884886,0
+SVXY.US,D,20150212,000000,55,57.29,54.76,57.01,1848376,0
+SVXY.US,D,20150213,000000,57.27,58,56.19,57.74,2357968,0
+SVXY.US,D,20150217,000000,57.17,58,56.72,57.56,983190,0
+SVXY.US,D,20150218,000000,56.84,58.23,56.74,57.95,1010710,0
+SVXY.US,D,20150219,000000,57.37,59.39,57.24,59.39,1345852,0
+SVXY.US,D,20150220,000000,58.12,61.84,57.71,61.42,2136652,0
+SVXY.US,D,20150223,000000,60.75,61.42,60.31,61.12,1151260,0
+SVXY.US,D,20150224,000000,61.37,64.04,61.3,63.72,1375364,0
+SVXY.US,D,20150225,000000,63.51,66.15,62.53,63.22,1958542,0
+SVXY.US,D,20150226,000000,63.43,64.78,62.19,63.93,1638046,0
+SVXY.US,D,20150227,000000,64.05,65.3,63.4,64.33,1461768,0
+SVXY.US,D,20150302,000000,64.62,66.49,64.4,66.46,1351100,0
+SVXY.US,D,20150303,000000,65.78,66.09,63.22,64.98,1415300,0
+SVXY.US,D,20150304,000000,64.07,65.25,62.62,65.14,1293000,0
+SVXY.US,D,20150305,000000,65.65,66.06,64.58,65.93,1424300,0
+SVXY.US,D,20150306,000000,65.52,65.92,62.62,62.98,2210800,0
+SVXY.US,D,20150309,000000,63.43,64.5,63,63.88,1181900,0
+SVXY.US,D,20150310,000000,62.04,62.48,60.94,61.8,1607700,0
+SVXY.US,D,20150311,000000,61.6,61.74,59.8,60.26,1387800,0
+SVXY.US,D,20150312,000000,61.37,63.99,61.26,63.84,1299300,0
+SVXY.US,D,20150313,000000,63.58,63.9,60.71,62.38,1797600,0
+SVXY.US,D,20150316,000000,63.32,64.46,63,63.86,1339400,0
+SVXY.US,D,20150317,000000,62.99,64.36,62.48,64.17,1079300,0
+SVXY.US,D,20150318,000000,63.81,67.47,63.29,66.99,1959600,0
+SVXY.US,D,20150319,000000,65.83,67.07,65.14,66.86,1373300,0
+SVXY.US,D,20150320,000000,67.62,69.92,67.23,67.98,2582700,0
+SVXY.US,D,20150323,000000,68.4,69.93,68.33,69.2,1014200,0
+SVXY.US,D,20150324,000000,69,70.77,68.65,69.48,1117300,0
+SVXY.US,D,20150325,000000,69.76,70.15,66.17,66.36,1706600,0
+SVXY.US,D,20150326,000000,65,67.3,64.36,66.9,1714400,0
+SVXY.US,D,20150327,000000,66.88,67.95,66.65,67.73,1167200,0
+SVXY.US,D,20150330,000000,69.33,70.1,69.11,69.74,1326200,0
+SVXY.US,D,20150331,000000,69.47,69.66,67.57,68.04,1140032,0
+SVXY.US,D,20150401,000000,67.86,68.1,65.84,68.02,1164100,0
+SVXY.US,D,20150402,000000,68.5,69.6,68.14,69.44,1240900,0
+SVXY.US,D,20150406,000000,68.65,71.49,68.42,70.99,875400,0
+SVXY.US,D,20150407,000000,71.4,72.18,71.04,71.12,622196,0
+SVXY.US,D,20150408,000000,71.55,72.56,71.06,72.44,1016900,0
+SVXY.US,D,20150409,000000,72.8,75,71.91,74.86,1242798,0
+SVXY.US,D,20150410,000000,75.5,78.34,75.43,78.34,1327600,0
+SVXY.US,D,20150413,000000,79.15,79.96,75.28,75.91,1296100,0
+SVXY.US,D,20150414,000000,75.2,77.4,74.58,76.75,1036400,0
+SVXY.US,D,20150415,000000,77.83,79.23,77.6,78.45,858384,0
+SVXY.US,D,20150416,000000,78.04,80.72,77.74,80.01,869768,0
+SVXY.US,D,20150417,000000,77.38,77.79,75,77.19,1747000,0
+SVXY.US,D,20150420,000000,78.75,80.3,78.36,79.88,891988,0
+SVXY.US,D,20150421,000000,80.8,81.07,78.96,79.81,1036368,0
+SVXY.US,D,20150422,000000,80.3,81.07,78.75,80.74,1018536,0
+SVXY.US,D,20150423,000000,80.07,82.22,79.83,81.51,1021000,0
+SVXY.US,D,20150424,000000,82.02,82.52,81.29,82.31,690000,0
+SVXY.US,D,20150427,000000,83,83.25,79.28,79.92,848400,0
+SVXY.US,D,20150428,000000,79.31,82.7,77.12,82.67,1282300,0
+SVXY.US,D,20150429,000000,80.6,82.16,79.06,80.4,1177300,0
+SVXY.US,D,20150430,000000,79.42,80.19,76.6,78.18,1208600,0
+SVXY.US,D,20150501,000000,79.32,82.09,79.24,81.96,1081300,0
+SVXY.US,D,20150504,000000,82.64,83.23,80.94,81.87,847500,0
+SVXY.US,D,20150505,000000,81.4,82.05,78.96,79.05,1202800,0
+SVXY.US,D,20150506,000000,80,80.3,75.11,77.73,1548510,0
+SVXY.US,D,20150507,000000,77.35,79,76.34,78.34,1540288,0
+SVXY.US,D,20150508,000000,81.34,82.7,80.84,82.45,1479800,0
+SVXY.US,D,20150511,000000,82.32,82.5,80.19,80.2,882600,0
+SVXY.US,D,20150512,000000,78.94,80.94,77.87,80.55,730986,0
+SVXY.US,D,20150513,000000,81.27,82.11,80.34,81.97,1004400,0
+SVXY.US,D,20150514,000000,82.82,83.64,82.5,83.64,925100,0
+SVXY.US,D,20150515,000000,84,84.36,82.65,84.3,1012840,0
+SVXY.US,D,20150518,000000,84.33,87.78,84.22,87.15,911368,0
+SVXY.US,D,20150519,000000,87.57,89.02,86.37,88.29,1380000,0
+SVXY.US,D,20150520,000000,88.55,88.95,86.9,88.05,984600,0
+SVXY.US,D,20150521,000000,87.68,91.02,87.24,90.5,934300,0
+SVXY.US,D,20150522,000000,90.81,91.42,89.94,90.32,860800,0
+SVXY.US,D,20150526,000000,89.28,89.69,86,86.81,1689108,0
+SVXY.US,D,20150527,000000,87.73,90.67,87.09,90.05,986900,0
+SVXY.US,D,20150528,000000,89.15,89.67,87.87,89.19,1064636,0
+SVXY.US,D,20150529,000000,88.93,89.84,87.28,88.5,1275600,0
+SVXY.US,D,20150601,000000,89.52,90.35,88.04,89.4,844068,0
+SVXY.US,D,20150602,000000,88.38,89.56,87.43,88.04,1149314,0
+SVXY.US,D,20150603,000000,88.69,89.72,88.08,89.5,760000,0
+SVXY.US,D,20150604,000000,88.28,88.71,85.81,86.43,1421500,0
+SVXY.US,D,20150605,000000,86.49,88.16,85.48,87.82,1151300,0
+SVXY.US,D,20150608,000000,87.5,87.74,85.47,85.99,1074100,0
+SVXY.US,D,20150609,000000,85.72,87.43,84.96,87.03,1173634,0
+SVXY.US,D,20150610,000000,88.42,91.12,88.23,90.77,1395228,0
+SVXY.US,D,20150611,000000,91.92,93.25,91.43,92.67,766324,0
+SVXY.US,D,20150612,000000,91.5,91.82,89.69,91.55,1249900,0
+SVXY.US,D,20150615,000000,89.25,89.64,87.45,87.52,1469000,0
+SVXY.US,D,20150616,000000,86.7,89.56,86.29,89.11,1261400,0
+SVXY.US,D,20150617,000000,89.62,90.38,87.39,89.33,1319700,0
+SVXY.US,D,20150618,000000,90.62,92.91,90.33,91.92,1174100,0
+SVXY.US,D,20150619,000000,91.92,92.19,90.6,90.89,1084500,0
+SVXY.US,D,20150622,000000,93.07,94.99,92.46,94.89,1037200,0
+SVXY.US,D,20150623,000000,95.39,97.42,95.28,97.4,978486,0
+SVXY.US,D,20150624,000000,96.84,98.13,95.27,95.45,965900,0
+SVXY.US,D,20150625,000000,96.18,96.96,94.1,94.6,919100,0
+SVXY.US,D,20150626,000000,95.19,95.7,93.21,95.13,1038600,0
+SVXY.US,D,20150629,000000,89.29,90.73,78,79.44,4092100,0
+SVXY.US,D,20150630,000000,83,83.1,75.81,79.06,3353960,0
+SVXY.US,D,20150701,000000,83.52,84.95,81.04,84.74,2438000,0
+SVXY.US,D,20150702,000000,84.78,85.15,77.81,79.47,2545200,0
+SVXY.US,D,20150706,000000,75.58,79.21,74.86,77.46,2665700,0
+SVXY.US,D,20150707,000000,77.61,81.59,73.16,81.51,3942700,0
+SVXY.US,D,20150708,000000,78.01,78.92,73.11,73.34,3374800,0
+SVXY.US,D,20150709,000000,77.24,77.52,72.26,72.68,3094200,0
+SVXY.US,D,20150710,000000,76.24,78.24,74.18,78.08,2786200,0
+SVXY.US,D,20150713,000000,82.24,86.02,81.94,85.68,1984100,0
+SVXY.US,D,20150714,000000,85.43,88.05,84.93,86.31,1390584,0
+SVXY.US,D,20150715,000000,86.65,87.81,84.51,86.47,1094384,0
+SVXY.US,D,20150716,000000,89.43,92.58,89.22,92.48,1531600,0
+SVXY.US,D,20150717,000000,92.92,93.3,91.77,93.12,1208000,0
+SVXY.US,D,20150720,000000,93.3,95.37,92.66,93.46,1241500,0
+SVXY.US,D,20150721,000000,93.78,94.38,92.46,94.17,1026500,0
+SVXY.US,D,20150722,000000,91.7,95.59,91.61,94.59,1201900,0
+SVXY.US,D,20150723,000000,95.52,96.07,92.05,93.51,1498900,0
+SVXY.US,D,20150724,000000,93.36,94.35,89.03,90.22,1816300,0
+SVXY.US,D,20150727,000000,86.7,88,83.58,85.54,2406500,0
+SVXY.US,D,20150728,000000,88.1,92.59,86,91.86,2204100,0
+SVXY.US,D,20150729,000000,92.27,94.14,91.8,93.22,1391000,0
+SVXY.US,D,20150730,000000,92.98,94.3,90.95,93.94,1267700,0
+SVXY.US,D,20150731,000000,94.59,95.43,92.76,94.02,1328100,0
+SVXY.US,D,20150803,000000,94.32,95.7,91.63,95.53,1407930,0
+SVXY.US,D,20150804,000000,94.92,95.91,93.32,94.97,1206700,0
+SVXY.US,D,20150805,000000,95.5,97.13,94.43,95.84,1421400,0
+SVXY.US,D,20150806,000000,95.68,95.72,90.53,92.33,1520690,0
+SVXY.US,D,20150807,000000,92.64,93.8,90.56,93.28,1501600,0
+SVXY.US,D,20150810,000000,95.58,96.92,95.58,96.76,1161300,0
+SVXY.US,D,20150811,000000,93.05,94.38,90.45,92.31,2231742,0
+SVXY.US,D,20150812,000000,87.42,93.13,85.68,92.44,2900800,0
+SVXY.US,D,20150813,000000,93.33,94.79,91.42,93.44,1797400,0
+SVXY.US,D,20150814,000000,93.82,94.51,92.26,93.66,1210800,0
+SVXY.US,D,20150817,000000,92.75,94.98,91.81,94.79,948700,0
+SVXY.US,D,20150818,000000,94.43,95.28,93.15,93.67,1142000,0
+SVXY.US,D,20150819,000000,92.35,94.71,89.58,91.84,2557000,0
+SVXY.US,D,20150820,000000,88.02,89.22,83.46,84.1,3289600,0
+SVXY.US,D,20150821,000000,79.61,81.9,70.33,70.39,7865500,0
+SVXY.US,D,20150824,000000,48.42,67.2,45.7,57.14,11526812,0
+SVXY.US,D,20150825,000000,60.74,60.84,51.02,51.16,7393200,0
+SVXY.US,D,20150826,000000,55.52,56.57,49.85,56.02,9725700,0
+SVXY.US,D,20150827,000000,58.24,58.36,51.38,54.8,8551400,0
+SVXY.US,D,20150828,000000,53.04,53.78,49.41,52.12,5482100,0
+SVXY.US,D,20150831,000000,51.48,52.16,49.66,50.06,4559200,0
+SVXY.US,D,20150901,000000,45.5,46.98,41.63,42.88,10280000,0
+SVXY.US,D,20150902,000000,45.56,47.89,43.92,47.89,7288100,0
+SVXY.US,D,20150903,000000,49.27,51.26,46.56,47.92,12413300,0
+SVXY.US,D,20150904,000000,45.68,46.8,43.28,44.4,12506100,0
+SVXY.US,D,20150908,000000,47,48.38,46.43,48.23,7181600,0
+SVXY.US,D,20150909,000000,50.87,50.91,46.72,47.08,11690200,0
+SVXY.US,D,20150910,000000,45.69,48.28,45.46,48.28,10905488,0
+SVXY.US,D,20150911,000000,48,49.43,47.17,49.38,4767300,0
+SVXY.US,D,20150914,000000,49.54,49.54,48.21,49.27,3858400,0
+SVXY.US,D,20150915,000000,50.06,54.38,49.67,54.27,6920900,0
+SVXY.US,D,20150916,000000,56.23,57.71,54.41,57.53,6306400,0
+SVXY.US,D,20150917,000000,57.53,62.83,56.08,57.5,9126112,0
+SVXY.US,D,20150918,000000,52,54.02,49.99,50.64,9224600,0
+SVXY.US,D,20150921,000000,52.37,54.36,51.75,54.29,4894800,0
+SVXY.US,D,20150922,000000,51.15,52,47.67,50.65,7766700,0
+SVXY.US,D,20150923,000000,50.53,52.18,49.86,51.64,4284900,0
+SVXY.US,D,20150924,000000,49.24,50.73,46.58,50.38,9932366,0
+SVXY.US,D,20150925,000000,52.3,52.36,47.82,49.09,6994400,0
+SVXY.US,D,20150928,000000,47.33,47.75,44.26,45.56,7957762,0
+SVXY.US,D,20150929,000000,46.1,47.23,44.41,45.49,7727500,0
+SVXY.US,D,20150930,000000,47.5,47.98,46.3,47.64,4194700,0
+SVXY.US,D,20151001,000000,47.64,48.24,46.09,48.23,4969200,0
+SVXY.US,D,20151002,000000,46.34,50.75,45.85,50.75,5414500,0
+SVXY.US,D,20151005,000000,51.72,53.95,51.63,53.65,4413722,0
+SVXY.US,D,20151006,000000,53.74,54.55,52.15,53,3676800,0
+SVXY.US,D,20151007,000000,53.65,54.4,52.45,54.2,2840400,0
+SVXY.US,D,20151008,000000,54.38,57.55,53.76,56.88,5656900,0
+SVXY.US,D,20151009,000000,57.08,57.68,55.18,56.88,5206200,0
+SVXY.US,D,20151012,000000,57.05,60.96,56.5,60.41,4264822,0
+SVXY.US,D,20151013,000000,58.93,61.1,56.63,57.01,5611600,0
+SVXY.US,D,20151014,000000,56.28,57.38,54.24,55.68,4498700,0
+SVXY.US,D,20151015,000000,56.9,59.96,56.35,59.7,4160000,0
+SVXY.US,D,20151016,000000,60.56,60.65,57.85,60.16,4421000,0
+SVXY.US,D,20151019,000000,60.01,64.6,59.78,64.5,4797930,0
+SVXY.US,D,20151020,000000,63.7,64.73,60.935,62.02,3694072,0
+SVXY.US,D,20151021,000000,62.6,63.28,57.44,57.76,4547000,0
+SVXY.US,D,20151022,000000,59,62.66,59,62.55,4778300,0
+SVXY.US,D,20151023,000000,64,64.14,60.49,61.72,5431700,0
+SVXY.US,D,20151026,000000,60.87,61.68,59.6,59.75,3044300,0
+SVXY.US,D,20151027,000000,58.96,61.16,58.85,60.92,3513900,0
+SVXY.US,D,20151028,000000,61.14,62.87,59.14,62.72,4081900,0
+SVXY.US,D,20151029,000000,61.69,62.48,60.6,61.86,3239600,0
+SVXY.US,D,20151030,000000,61.74,62.57,60.78,60.85,2530900,0
+SVXY.US,D,20151102,000000,60.96,64.45,60.78,63.98,2782842,0
+SVXY.US,D,20151103,000000,63.27,64.37,62.38,62.74,2704900,0
+SVXY.US,D,20151104,000000,63.14,63.38,60.1,60.69,3100858,0
+SVXY.US,D,20151105,000000,60.78,62.15,59.64,61.9,3027300,0
+SVXY.US,D,20151106,000000,61.87,63.27,60.35,63.19,3531200,0
+SVXY.US,D,20151109,000000,62.85,63.15,58.68,59.74,4617612,0
+SVXY.US,D,20151110,000000,59,61.7,58.73,61.4,2348800,0
+SVXY.US,D,20151111,000000,61.82,61.97,59.98,59.98,2823800,0
+SVXY.US,D,20151112,000000,58.4,59.11,54.58,54.74,5254900,0
+SVXY.US,D,20151113,000000,54.46,54.85,50.72,50.96,6737500,0
+SVXY.US,D,20151116,000000,51.18,56.28,50.78,56.16,6205300,0
+SVXY.US,D,20151117,000000,56.83,57.1,51.98,53,8067300,0
+SVXY.US,D,20151118,000000,54.14,56.85,54.05,56.72,4189900,0
+SVXY.US,D,20151119,000000,56.26,56.51,54.11,54.83,3433800,0
+SVXY.US,D,20151120,000000,56.56,57.34,56.17,56.65,3186000,0
+SVXY.US,D,20151123,000000,56.96,58.49,56.4,58.16,3256200,0
+SVXY.US,D,20151124,000000,56.58,58.49,55.83,57.86,3612400,0
+SVXY.US,D,20151125,000000,57.96,58.94,57.5,58.64,2104300,0
+SVXY.US,D,20151127,000000,58.82,58.9,57.91,58.08,861500,0
+SVXY.US,D,20151130,000000,58.42,58.83,57.72,58.42,3227800,0
+SVXY.US,D,20151201,000000,59.14,61,58.59,60.9,2682482,0
+SVXY.US,D,20151202,000000,60.66,61.79,58.03,58.5,4487212,0
+SVXY.US,D,20151203,000000,59.55,59.9,52.8,54.2,6726424,0
+SVXY.US,D,20151204,000000,55.96,59.43,55.51,59.41,5051600,0
+SVXY.US,D,20151207,000000,59.17,59.21,55.78,57.74,4778700,0
+SVXY.US,D,20151208,000000,55.39,57.45,54.6,56.04,6174512,0
+SVXY.US,D,20151209,000000,55.28,57.33,52.08,53.67,7133300,0
+SVXY.US,D,20151210,000000,53.37,54.86,52.38,52.99,4957000,0
+SVXY.US,D,20151211,000000,50.17,50.8,44.05,45.14,9286000,0
+SVXY.US,D,20151214,000000,45.22,48.37,43.08,48.02,8257764,0
+SVXY.US,D,20151215,000000,49.72,50.67,48.22,50.06,6017200,0
+SVXY.US,D,20151216,000000,51.68,54.3,50.46,53.38,7564500,0
+SVXY.US,D,20151217,000000,53.79,53.82,50.62,51.2,6476400,0
+SVXY.US,D,20151218,000000,49.42,49.98,46.75,47.18,7668000,0
+SVXY.US,D,20151221,000000,48.85,49.28,47.09,49.23,6430000,0
+SVXY.US,D,20151222,000000,50.76,52.19,50.09,51.65,5104814,0
+SVXY.US,D,20151223,000000,52.84,53.24,51.62,52.81,3845200,0
+SVXY.US,D,20151224,000000,52.39,52.67,51.71,51.84,1712212,0
+SVXY.US,D,20151228,000000,50.98,52.5,49.93,52.4,3478944,0
+SVXY.US,D,20151229,000000,53.27,53.65,52.77,53.4,2135098,0
+SVXY.US,D,20151230,000000,52.68,52.76,51.51,51.71,2470408,0
+SVXY.US,D,20151231,000000,51.02,51.9,50.42,50.45,2959242,0
+SVXY.US,D,20160104,000000,46.48,47.5,44.73,47.264,8165946,0
+SVXY.US,D,20160105,000000,48.42,49.28,46.94,48.86,4723056,0
+SVXY.US,D,20160106,000000,45.62,47.54,45.582,47.39,6385956,0
+SVXY.US,D,20160107,000000,44.21,45.46,41.56,42.34,12951350,0
+SVXY.US,D,20160108,000000,43.6,44.03,39.4,39.87,8702738,0
+SVXY.US,D,20160111,000000,40.22,41.38,36.93,41.04,12763326,0
+SVXY.US,D,20160112,000000,42.77,43.09,40.35,43.01,12389760,0
+SVXY.US,D,20160113,000000,43.82,43.94,37.88,38.6,13705848,0
+SVXY.US,D,20160114,000000,39,41.02,37.23,40.03,11890644,0
+SVXY.US,D,20160115,000000,35.62,37.31,34.59,36.07,17369570,0
+SVXY.US,D,20160119,000000,37.49,37.49,34.42,36.01,12096400,0
+SVXY.US,D,20160120,000000,34.83,35.93,31.9,35.108,19810004,0
+SVXY.US,D,20160121,000000,35.45,36.5,33.74,35.25,12828330,0
+SVXY.US,D,20160122,000000,36.9,38.2,36.5,38.19,10091724,0
+SVXY.US,D,20160125,000000,37.68,38.27,36.05,36.21,9328686,0
+SVXY.US,D,20160126,000000,36.75,37.96,36.25,37.93,8776116,0
+SVXY.US,D,20160127,000000,37.51,38.73,35.86,36.38,12710652,0
+SVXY.US,D,20160128,000000,37.6,37.87,36,37.62,9092968,0
+SVXY.US,D,20160129,000000,37.9,39.25,37.71,39.12,7559086,0
+SVXY.US,D,20160201,000000,38.88,40.02,38.21,39.56,7431440,0
+SVXY.US,D,20160202,000000,38.27,38.35,36.54,36.86,11418156,0
+SVXY.US,D,20160203,000000,37.5,37.53,34.8,37.34,10810512,0
+SVXY.US,D,20160204,000000,36.88,37.85,36.4,36.93,7290108,0
+SVXY.US,D,20160205,000000,37.03,37.07,34.85,35.47,9620390,0
+SVXY.US,D,20160208,000000,34.15,34.49,32.25,33.77,11493500,0
+SVXY.US,D,20160209,000000,32.4,34.21,32.27,33.51,9360786,0
+SVXY.US,D,20160210,000000,34.12,34.71,33.17,33.25,6864172,0
+SVXY.US,D,20160211,000000,30.99,32,29.98,31.23,13098738,0
+SVXY.US,D,20160212,000000,32.2,32.65,31.46,32.58,6394602,0
+SVXY.US,D,20160216,000000,33.7,34.17,33.15,34.07,6677528,0
+SVXY.US,D,20160217,000000,34.86,35.582,34.54,35.4,5039440,0
+SVXY.US,D,20160218,000000,35.61,36.05,34.91,35.48,8043054,0
+SVXY.US,D,20160219,000000,34.88,36.49,34.56,36.43,10570760,0
+SVXY.US,D,20160222,000000,37.45,38.52,37.35,38.5,8447800,0
+SVXY.US,D,20160223,000000,38.02,38.27,36.4,36.57,6200164,0
+SVXY.US,D,20160224,000000,35.05,36.97,34.42,36.78,10008450,0
+SVXY.US,D,20160225,000000,37.08,38.09,36.33,38.06,5997432,0
+SVXY.US,D,20160226,000000,38.67,38.85,37.1,37.5,7323926,0
+SVXY.US,D,20160229,000000,37.62,38.64,36.82,36.88,5996142,0
+SVXY.US,D,20160301,000000,37.76,40.082,37.38,40.06,5811918,0
+SVXY.US,D,20160302,000000,39.89,40.76,39.24,40.76,5846404,0
+SVXY.US,D,20160303,000000,40.52,42.456,40.2,42.06,7485746,0
+SVXY.US,D,20160304,000000,42.73,42.96,41.07,41.55,7143026,0
+SVXY.US,D,20160307,000000,40.69,42.35,40.51,41.41,5564024,0
+SVXY.US,D,20160308,000000,40.53,41.13,39.68,39.79,6263882,0
+SVXY.US,D,20160309,000000,40.21,40.53,39.47,40.34,5446894,0
+SVXY.US,D,20160310,000000,40.94,42.26,39.11,41.04,11893124,0
+SVXY.US,D,20160311,000000,42.06,43.15,41.82,43.15,7333174,0
+SVXY.US,D,20160314,000000,42.83,44.06,42.5,43.83,6322350,0
+SVXY.US,D,20160315,000000,42.5,43.28,42.32,43.21,7148326,0
+SVXY.US,D,20160316,000000,42.63,45.15,42.6,44.78,9588522,0
+SVXY.US,D,20160317,000000,44.78,46.67,44.47,46.09,6551120,0
+SVXY.US,D,20160318,000000,46.71,47.29,45.54,46.45,7153766,0
+SVXY.US,D,20160321,000000,46.44,47.89,46.31,47.75,6008588,0
+SVXY.US,D,20160322,000000,47.08,48.716,46.93,48.37,6407428,0
+SVXY.US,D,20160323,000000,47.88,47.92,45.788,46.05,5616524,0
+SVXY.US,D,20160324,000000,44.48,46.34,44.08,46.29,4947516,0
+SVXY.US,D,20160328,000000,46.74,47.68,45.99,46.94,3746556,0
+SVXY.US,D,20160329,000000,46.78,49.77,46.38,49.66,4702482,0
+SVXY.US,D,20160330,000000,50.56,51.68,49.642,50.88,5930590,0
+SVXY.US,D,20160331,000000,50.38,51.5,49.74,50.52,4828072,0
+SVXY.US,D,20160401,000000,48.88,52.12,48.54,52,5766108,0
+SVXY.US,D,20160404,000000,52.07,52.31,50.36,50.56,5011610,0
+SVXY.US,D,20160405,000000,48.64,49.3,47.38,47.64,6758630,0
+SVXY.US,D,20160406,000000,47.89,50.915,47.53,50.8,6782310,0
+SVXY.US,D,20160407,000000,49.36,49.98,44.94,46.08,7822022,0
+SVXY.US,D,20160408,000000,47.8,48.57,46.41,47.32,4750792,0
+SVXY.US,D,20160411,000000,48.1,48.69,46.57,46.61,7920252,0
+SVXY.US,D,20160412,000000,46.62,48.58,45.54,48.14,6715100,0
+SVXY.US,D,20160413,000000,49.29,50.63,49.08,50.57,7880294,0
+SVXY.US,D,20160414,000000,50.67,51.39,49.8,50.74,7286862,0
+SVXY.US,D,20160415,000000,50.89,51.47,50.28,51.41,6771958,0
+SVXY.US,D,20160418,000000,50.77,54.79,50.73,54.63,6962940,0
+SVXY.US,D,20160419,000000,54.9,55.71,52.98,54.15,6974902,0
+SVXY.US,D,20160420,000000,54.92,55.36,53.52,53.86,4927492,0
+SVXY.US,D,20160421,000000,53.27,53.7,51.97,52.86,4516464,0
+SVXY.US,D,20160422,000000,52.53,54.32,52.12,54.14,4134180,0
+SVXY.US,D,20160425,000000,53.29,53.68,52.2,53.44,4274174,0
+SVXY.US,D,20160426,000000,54.16,55,53.77,54.64,3496042,0
+SVXY.US,D,20160427,000000,53.85,56.79,53.51,56.22,4941322,0
+SVXY.US,D,20160428,000000,55.09,57.25,52.47,52.89,6262350,0
+SVXY.US,D,20160429,000000,52.26,52.87,48.7,51.13,8561566,0
+SVXY.US,D,20160502,000000,52.21,54.88,51.7,54.36,4447488,0
+SVXY.US,D,20160503,000000,52.68,52.89,50.66,51.81,6395992,0
+SVXY.US,D,20160504,000000,50.5,51.53,49.98,51.15,5577264,0
+SVXY.US,D,20160505,000000,52.14,52.395,50.39,51.26,5166982,0
+SVXY.US,D,20160506,000000,51.04,53.74,50.96,53.56,5731950,0
+SVXY.US,D,20160509,000000,54.04,55.89,53.9,54.76,6091156,0
+SVXY.US,D,20160510,000000,56.17,57.56,56.05,57.46,5421154,0
+SVXY.US,D,20160511,000000,57.22,58.12,54.9,55.36,7159296,0
+SVXY.US,D,20160512,000000,55.95,56.89,53.75,56.01,6414974,0
+SVXY.US,D,20160513,000000,56,57.06,53.46,53.93,7467526,0
+SVXY.US,D,20160516,000000,54.38,57.16,54.31,56.45,5409568,0
+SVXY.US,D,20160517,000000,56.03,56.35,53.18,54,8206892,0
+SVXY.US,D,20160518,000000,53.96,55.96,53,54.21,10281930,0
+SVXY.US,D,20160519,000000,53.28,54.1,51.16,53.98,9616712,0
+SVXY.US,D,20160520,000000,55.12,56.07,54.96,55.86,7930108,0
+SVXY.US,D,20160523,000000,56,56.92,55.49,56.23,6373982,0
+SVXY.US,D,20160524,000000,56.96,59.09,56.9,58.45,7343996,0
+SVXY.US,D,20160525,000000,59.36,60.69,58.86,59.56,8096162,0
+SVXY.US,D,20160526,000000,59.62,60.44,59.45,60.17,5877802,0
+SVXY.US,D,20160527,000000,60.62,61.88,60.44,61.87,6189186,0
+SVXY.US,D,20160531,000000,62.69,62.99,60.06,61.92,7257740,0
+SVXY.US,D,20160601,000000,60.82,62.82,60.12,62.34,5983358,0
+SVXY.US,D,20160602,000000,61.72,64.11,60.97,64.09,5932062,0
+SVXY.US,D,20160603,000000,62.93,64.77,61.13,64.36,6363936,0
+SVXY.US,D,20160606,000000,64.71,65.49,63.6,65.19,6089516,0
+SVXY.US,D,20160607,000000,65.77,66.5,65.01,65.15,6603242,0
+SVXY.US,D,20160608,000000,65.19,65.67,64.02,64.72,6426386,0
+SVXY.US,D,20160609,000000,63.45,64.24,62.67,63.49,6108396,0
+SVXY.US,D,20160610,000000,60.58,61.05,57.46,57.75,8493408,0
+SVXY.US,D,20160613,000000,55.24,56.7,49.01,49.07,11108486,0
+SVXY.US,D,20160614,000000,48.13,50.85,47.41,50.12,15090596,0
+SVXY.US,D,20160615,000000,50.61,52.73,50.15,50.61,10229130,0
+SVXY.US,D,20160616,000000,48.36,52.46,46.542,51.97,17508420,0
+SVXY.US,D,20160617,000000,52,52.9,51.02,52.05,9161406,0
+SVXY.US,D,20160620,000000,55.31,56.98,55.26,55.54,9526072,0
+SVXY.US,D,20160621,000000,56.57,56.68,54.21,55.18,7286998,0
+SVXY.US,D,20160622,000000,55.18,56.76,52.6,53.36,9150846,0
+SVXY.US,D,20160623,000000,56.21,58.78,55.51,58.53,9095370,0
+SVXY.US,D,20160624,000000,45.71,51.74,41.5,43,22779896,0
+SVXY.US,D,20160627,000000,41.69,42.09,39.432,41.89,18800130,0
+SVXY.US,D,20160628,000000,43.08,45.54,43.02,45.43,17086748,0
+SVXY.US,D,20160629,000000,46.57,48.19,46.53,47.69,11749004,0
+SVXY.US,D,20160630,000000,48.24,49.39,47.51,49.06,9204256,0
+SVXY.US,D,20160701,000000,49.42,50.88,49.22,50.61,8944396,0
+SVXY.US,D,20160705,000000,49.7,49.91,47.81,49.63,10023330,0
+SVXY.US,D,20160706,000000,48.9,51.06,48.14,50.99,11330824,0
+SVXY.US,D,20160707,000000,51.78,52.61,49.75,51.81,9808086,0
+SVXY.US,D,20160708,000000,53.7,55.62,53.38,55.21,9314138,0
+SVXY.US,D,20160711,000000,56.16,56.62,55.1,55.2,7633182,0
+SVXY.US,D,20160712,000000,56.58,56.72,55.27,56.48,7685406,0
+SVXY.US,D,20160713,000000,57.09,57.56,56.02,57.41,5799594,0
+SVXY.US,D,20160714,000000,58.03,58.43,57.18,57.45,6902622,0
+SVXY.US,D,20160715,000000,57.91,58.25,55.86,57.64,6595194,0
+SVXY.US,D,20160718,000000,57.49,59.235,57.2,58.72,6203066,0
+SVXY.US,D,20160719,000000,58.7,59.52,57.71,58.77,7661258,0
+SVXY.US,D,20160720,000000,59.92,60.92,59.35,60.47,5939042,0
+SVXY.US,D,20160721,000000,60.19,60.66,57.95,58.73,6387678,0
+SVXY.US,D,20160722,000000,59.13,60.8,58.68,60.07,5117642,0
+SVXY.US,D,20160725,000000,60.52,60.98,58.2,60.44,7948562,0
+SVXY.US,D,20160726,000000,60.48,61.06,59.3,61.03,7028814,0
+SVXY.US,D,20160727,000000,61.78,62.96,60.12,62.38,6581112,0
+SVXY.US,D,20160728,000000,62.04,63.94,61.4,63.52,4755054,0
+SVXY.US,D,20160729,000000,63.62,66.26,63.42,65.72,5578892,0
+SVXY.US,D,20160801,000000,66.3,67.75,65.15,66.93,4891848,0
+SVXY.US,D,20160802,000000,66.06,66.48,62.2,64.28,9829676,0
+SVXY.US,D,20160803,000000,64.15,65.94,63.5,65.93,6126490,0
+SVXY.US,D,20160804,000000,66.74,68.2,66.04,67.73,4729784,0
+SVXY.US,D,20160805,000000,69.37,70.9,69.34,70.02,4565848,0
+SVXY.US,D,20160808,000000,71,71.65,70.61,71.48,4170202,0
+SVXY.US,D,20160809,000000,72.58,74.16,71.64,72.76,5175680,0
+SVXY.US,D,20160810,000000,73.2,73.36,69.58,71.02,5204794,0
+SVXY.US,D,20160811,000000,71.88,72.81,71.02,71.4,4164698,0
+SVXY.US,D,20160812,000000,71.4,72.6,70.46,72.11,4059910,0
+SVXY.US,D,20160815,000000,73.02,73.6,72.65,73.24,2610304,0
+SVXY.US,D,20160816,000000,71.82,71.84,70.27,70.74,3165166,0
+SVXY.US,D,20160817,000000,70.97,72.8,69.12,72.54,4613282,0
+SVXY.US,D,20160818,000000,72.24,73.82,71.72,73.82,2750420,0
+SVXY.US,D,20160819,000000,73.02,73.78,72.23,73.44,3696882,0
+SVXY.US,D,20160822,000000,72.99,73.49,72,73.21,3634186,0
+SVXY.US,D,20160823,000000,73.68,74.14,73.235,73.41,2643068,0
+SVXY.US,D,20160824,000000,73,73.18,70.92,71.74,3210300,0
+SVXY.US,D,20160825,000000,70.49,72.52,70.35,71.67,3007682,0
+SVXY.US,D,20160826,000000,72.25,74.24,68.98,71.45,6298392,0
+SVXY.US,D,20160829,000000,71.66,73.3,71.64,72.92,2637028,0
+SVXY.US,D,20160830,000000,73.13,73.75,72.2,73.48,3016740,0
+SVXY.US,D,20160831,000000,73.18,73.58,71.17,73.01,3432498,0
+SVXY.US,D,20160901,000000,73.34,73.74,71.5,73.42,5225760,0
+SVXY.US,D,20160902,000000,74.97,76.14,74.65,76.1,3294696,0
+SVXY.US,D,20160906,000000,76.72,78.155,76.05,78.09,2746866,0
+SVXY.US,D,20160907,000000,78,79.27,77.75,79.08,2641760,0
+SVXY.US,D,20160908,000000,79.06,79.27,77.84,78.83,3835828,0
+SVXY.US,D,20160909,000000,75.74,76.05,66.11,66.17,12301948,0
+SVXY.US,D,20160912,000000,65.53,71.36,64.81,70.65,7315806,0
+SVXY.US,D,20160913,000000,67.96,68.16,59,61.62,13500278,0
+SVXY.US,D,20160914,000000,62.69,65.25,61.18,62.04,7439486,0
+SVXY.US,D,20160915,000000,62.04,64.97,60.97,64.28,7090782,0
+SVXY.US,D,20160916,000000,62.97,65.5,61.865,65.09,6619184,0
+SVXY.US,D,20160919,000000,67.33,68.69,65.44,66.74,6565972,0
+SVXY.US,D,20160920,000000,68.37,68.38,66.14,67.23,4603506,0
+SVXY.US,D,20160921,000000,68.06,72.63,67.18,72.23,8377018,0
+SVXY.US,D,20160922,000000,74.34,75.05,73.505,74.78,4519404,0
+SVXY.US,D,20160923,000000,74.38,75.11,73.75,74.13,3927948,0
+SVXY.US,D,20160926,000000,71.46,71.88,69.32,70.18,5339942,0
+SVXY.US,D,20160927,000000,70.27,74.46,69.65,73.92,4720674,0
+SVXY.US,D,20160928,000000,74.48,74.93,71.85,74.72,4407012,0
+SVXY.US,D,20160929,000000,74.42,75.59,67.38,70.02,11417004,0
+SVXY.US,D,20160930,000000,72.73,74.07,71.395,73.21,4985330,0
+SVXY.US,D,20161003,000000,72.41,73.76,71.78,73.52,3660956,0
+SVXY.US,D,20161004,000000,74.16,75.2,71.86,73.72,6392086,0
+SVXY.US,D,20161005,000000,74.54,74.98,74.05,74.38,2797642,0
+SVXY.US,D,20161006,000000,74.11,75.29,73.57,74.96,2582150,0
+SVXY.US,D,20161007,000000,75.42,75.7,73.21,74.86,5091188,0
+SVXY.US,D,20161010,000000,75.74,77,75.44,76.44,2223978,0
+SVXY.US,D,20161011,000000,75.83,76,71.03,72.18,8104836,0
+SVXY.US,D,20161012,000000,72.5,73.88,71.29,72.11,5342662,0
+SVXY.US,D,20161013,000000,69.36,70.96,67.45,69.92,7704280,0
+SVXY.US,D,20161014,000000,72,72.41,70.16,70.71,5886032,0
+SVXY.US,D,20161017,000000,71.1,71.5,70.05,71.01,4504170,0
+SVXY.US,D,20161018,000000,72.93,73.98,72.42,73.91,3640254,0
+SVXY.US,D,20161019,000000,75.45,76.16,74.46,75.61,3733220,0
+SVXY.US,D,20161020,000000,75.44,76.82,74.6,76.55,3831290,0
+SVXY.US,D,20161021,000000,76.11,78.3,75.67,78.18,3466266,0
+SVXY.US,D,20161024,000000,79.98,81.24,79.88,80.94,2161820,0
+SVXY.US,D,20161025,000000,80.93,81.05,79.06,80.07,3301528,0
+SVXY.US,D,20161026,000000,78.26,79.9,77.65,78.1,4404630,0
+SVXY.US,D,20161027,000000,79.35,79.4,76.41,76.75,5296802,0
+SVXY.US,D,20161028,000000,76.46,77.32,72.14,73.46,9400510,0
+SVXY.US,D,20161031,000000,73.9,74.1,71.38,71.82,3730464,0
+SVXY.US,D,20161101,000000,71.77,71.775,66.41,69.83,10609164,0
+SVXY.US,D,20161102,000000,69.46,69.8,67.52,68.15,5264680,0
+SVXY.US,D,20161103,000000,68.24,68.57,63.62,64.47,6462404,0
+SVXY.US,D,20161104,000000,65.16,66.78,63.96,64.32,6484580,0
+SVXY.US,D,20161107,000000,69.9,72.57,69.29,72.48,6067652,0
+SVXY.US,D,20161108,000000,71.71,74.85,70.74,74.37,5757788,0
+SVXY.US,D,20161109,000000,70.23,77.18,70.14,76.16,10807140,0
+SVXY.US,D,20161110,000000,78.22,78.9,71.13,74,7972604,0
+SVXY.US,D,20161111,000000,72.53,76.07,71.84,75.79,4617066,0
+SVXY.US,D,20161114,000000,75.34,76.45,73.275,76.08,4998976,0
+SVXY.US,D,20161115,000000,76.82,79.38,76,79.33,4115438,0
+SVXY.US,D,20161116,000000,77.64,79.72,77.64,78.83,4261388,0
+SVXY.US,D,20161117,000000,79,81.13,78.68,81.1,4254784,0
+SVXY.US,D,20161118,000000,81.24,81.99,80.12,81.46,4288792,0
+SVXY.US,D,20161121,000000,82.42,85.32,82.4,85.17,2872616,0
+SVXY.US,D,20161122,000000,85.2,85.59,82.87,84.71,3282010,0
+SVXY.US,D,20161123,000000,83.86,84.88,83.14,84.51,2747202,0
+SVXY.US,D,20161125,000000,84.78,85.15,83.92,85.09,1345980,0
+SVXY.US,D,20161128,000000,84.12,85.02,82.84,84.32,3457224,0
+SVXY.US,D,20161129,000000,84.14,86.02,83.385,84.9,3014066,0
+SVXY.US,D,20161130,000000,86.05,86.29,84.34,84.67,3929404,0
+SVXY.US,D,20161201,000000,84.9,85.22,79.99,81.5,5600734,0
+SVXY.US,D,20161202,000000,81.11,83.82,80.64,81.58,4436458,0
+SVXY.US,D,20161205,000000,84.28,87.14,83.975,86.82,3886412,0
+SVXY.US,D,20161206,000000,88.23,90.1,87.69,89.61,3232700,0
+SVXY.US,D,20161207,000000,90,91.84,88.85,89.39,4066198,0
+SVXY.US,D,20161208,000000,89.23,89.76,86.13,89.13,4638158,0
+SVXY.US,D,20161209,000000,88.41,90.48,88.29,90.11,3446048,0
+SVXY.US,D,20161212,000000,90,90.265,88.44,89.4,3250632,0
+SVXY.US,D,20161213,000000,89.56,89.85,87.05,88.63,3449416,0
+SVXY.US,D,20161214,000000,88.05,91.5,87.75,88.79,5474636,0
+SVXY.US,D,20161215,000000,90.17,90.87,88.87,90.08,3292086,0
+SVXY.US,D,20161216,000000,91.2,91.84,89.97,91.16,2864972,0
+SVXY.US,D,20161219,000000,92.24,94.62,92.24,94.44,2463450,0
+SVXY.US,D,20161220,000000,95.22,96.82,95.14,96.27,2495896,0
+SVXY.US,D,20161221,000000,96.92,98.07,96.56,97.8,1743366,0
+SVXY.US,D,20161222,000000,97.69,98.19,95.52,96.06,2058534,0
+SVXY.US,D,20161223,000000,95.75,96.61,95.18,96.58,1109782,0
+SVXY.US,D,20161227,000000,96.57,98.13,96.46,97.82,1447470,0
+SVXY.US,D,20161228,000000,98.14,98.5,94.11,94.44,2757062,0
+SVXY.US,D,20161229,000000,94.07,94.89,91.64,92.91,2340046,0
+SVXY.US,D,20161230,000000,93.96,93.99,89.97,90.98,3281316,0
+SVXY.US,D,20170103,000000,94.71,97.65,94.1,97.45,3622986,0
+SVXY.US,D,20170104,000000,98.55,103.53,98.53,102.53,2806688,0
+SVXY.US,D,20170105,000000,101.61,102.99,99.78,102.86,2066818,0
+SVXY.US,D,20170106,000000,103.92,106.37,103.05,104.25,4068466,0
+SVXY.US,D,20170109,000000,103.69,106.02,102.76,104.46,2543618,0
+SVXY.US,D,20170110,000000,105.47,106.41,103.68,105.15,2371652,0
+SVXY.US,D,20170111,000000,104.98,107.74,103.01,107.44,3827960,0
+SVXY.US,D,20170112,000000,106.49,107.6,101.97,107.49,4757194,0
+SVXY.US,D,20170113,000000,107.92,108.72,106.08,107.2,3314066,0
+SVXY.US,D,20170117,000000,105.73,108.01,105.4,107.5,3427338,0
+SVXY.US,D,20170118,000000,108.24,109.59,107.37,108,3757862,0
+SVXY.US,D,20170119,000000,108.5,108.93,105.78,106.77,3494906,0
+SVXY.US,D,20170120,000000,107.86,111,107.46,110.95,3631242,0
+SVXY.US,D,20170123,000000,110.87,111.94,108.79,111.85,3454958,0
+SVXY.US,D,20170124,000000,113.3,117.71,113.16,117.04,2545122,0
+SVXY.US,D,20170125,000000,118.97,120.48,118.38,119.94,2343664,0
+SVXY.US,D,20170126,000000,119.56,120.63,118.05,119.32,2489708,0
+SVXY.US,D,20170127,000000,119.79,121.16,118.72,120.74,2191830,0
+SVXY.US,D,20170130,000000,118.19,118.27,112.11,117.31,5778800,0
+SVXY.US,D,20170131,000000,116.29,118,114.18,117.85,4169394,0
+SVXY.US,D,20170201,000000,120.09,121.23,118.37,119.91,3683886,0
+SVXY.US,D,20170202,000000,118.85,120.09,117.71,118.93,3175198,0
+SVXY.US,D,20170203,000000,121.3,122.54,120.52,121.36,2415974,0
+SVXY.US,D,20170206,000000,120.03,121.98,119.61,121.49,2589278,0
+SVXY.US,D,20170207,000000,121.62,121.89,120.07,120.53,2561106,0
+SVXY.US,D,20170208,000000,120.1,121.7,118.55,120.88,2374860,0
+SVXY.US,D,20170209,000000,121.55,124.57,121.32,123.42,1902428,0
+SVXY.US,D,20170210,000000,124.7,126.25,124.45,125.4,2228244,0
+SVXY.US,D,20170213,000000,127.62,129.82,127.23,129.37,2507260,0
+SVXY.US,D,20170214,000000,129.45,135.06,129.32,134.94,3447100,0
+SVXY.US,D,20170215,000000,134.64,135.54,129.85,129.98,4217586,0
+SVXY.US,D,20170216,000000,130.26,130.42,122.7,129.3,5322032,0
+SVXY.US,D,20170217,000000,126.34,129.61,125.38,129.05,3290026,0
+SVXY.US,D,20170221,000000,130.79,131.15,127.06,127.48,2810014,0
+SVXY.US,D,20170222,000000,126.45,128.45,124.66,126.94,2321404,0
+SVXY.US,D,20170223,000000,126.66,127.07,121.67,123.6,3228418,0
+SVXY.US,D,20170224,000000,119.04,125.45,118.44,125.25,4003912,0
+SVXY.US,D,20170227,000000,125.2,128.46,124.06,125.59,2232868,0
+SVXY.US,D,20170228,000000,125.08,125.9,121.88,122.5,2691690,0
+SVXY.US,D,20170301,000000,127.92,128.75,125.04,125.3,3198036,0
+SVXY.US,D,20170302,000000,125.19,127.58,123.7,124.98,3194870,0
+SVXY.US,D,20170303,000000,126.77,129.27,126.635,128.79,2347824,0
+SVXY.US,D,20170306,000000,129.03,131.63,128.39,131.18,2215774,0
+SVXY.US,D,20170307,000000,131,133.3,129.66,131.07,2222714,0
+SVXY.US,D,20170308,000000,132.34,133.65,129.67,130.11,1977164,0
+SVXY.US,D,20170309,000000,130.94,132.41,128.55,130.78,2532218,0
+SVXY.US,D,20170310,000000,131.97,132.8,130.23,132.58,2348960,0
+SVXY.US,D,20170313,000000,133.02,135.55,132.42,135.34,1723082,0
+SVXY.US,D,20170314,000000,134.91,135.89,131.83,132.76,2701160,0
+SVXY.US,D,20170315,000000,134.3,138.84,134,137.5,2263062,0
+SVXY.US,D,20170316,000000,138.54,140.85,138.3,140.44,2480398,0
+SVXY.US,D,20170317,000000,141.5,144.28,141.3,142.15,2237586,0
+SVXY.US,D,20170320,000000,142.38,144.03,141.97,142.05,2246358,0
+SVXY.US,D,20170321,000000,144.87,145.89,135.42,136.63,5988244,0
+SVXY.US,D,20170322,000000,135.27,137.98,133.44,135.92,4912028,0
+SVXY.US,D,20170323,000000,134.74,137.62,130.67,131.31,3600918,0
+SVXY.US,D,20170324,000000,133.3,136.1,128,133.82,5346128,0
+SVXY.US,D,20170327,000000,128.5,137.64,127.56,136.53,4559736,0
+SVXY.US,D,20170328,000000,137.86,144.14,137.62,143.9,2790868,0
+SVXY.US,D,20170329,000000,144.39,146,143.32,144.45,2482744,0
+SVXY.US,D,20170330,000000,144.4,145.11,142.51,143.77,1949378,0
+SVXY.US,D,20170331,000000,143.65,144.71,141,141.15,2034842,0
+SVXY.US,D,20170403,000000,141.27,141.93,135.44,140.46,2802778,0
+SVXY.US,D,20170404,000000,138.55,142.96,137.98,142.39,2030406,0
+SVXY.US,D,20170405,000000,143.71,145.495,137.2,137.61,2635862,0
+SVXY.US,D,20170406,000000,138.9,142.79,137.97,140.03,3959678,0
+SVXY.US,D,20170407,000000,138,139.5,134.38,134.9,3919286,0
+SVXY.US,D,20170410,000000,134.48,136.11,130.02,130.18,3520360,0
+SVXY.US,D,20170411,000000,126.78,127.73,122.76,124.08,5371670,0
+SVXY.US,D,20170412,000000,124.08,125.91,122.3,123.62,5547594,0
+SVXY.US,D,20170413,000000,123.21,125.62,120.33,121.32,4414624,0
+SVXY.US,D,20170417,000000,123.32,127.24,123.11,127.24,3005936,0
+SVXY.US,D,20170418,000000,125.51,128.3,123.15,128.22,4080548,0
+SVXY.US,D,20170419,000000,130.09,131,124.14,125.11,3787406,0
+SVXY.US,D,20170420,000000,126.99,129.425,124.905,128.36,3757236,0
+SVXY.US,D,20170421,000000,127.56,128.22,125.12,127.88,3455208,0
+SVXY.US,D,20170424,000000,138.34,142.1,136.65,141.67,4443268,0
+SVXY.US,D,20170425,000000,143.52,145.28,143.02,145.14,2740204,0
+SVXY.US,D,20170426,000000,144.44,145.22,141.31,143.55,3007694,0
+SVXY.US,D,20170427,000000,145.12,145.49,143.33,145.1,2407404,0
+SVXY.US,D,20170428,000000,144.98,145.23,143.3,145.05,1959654,0
+SVXY.US,D,20170501,000000,146.43,151.93,146.35,150.79,2457704,0
+SVXY.US,D,20170502,000000,150.79,151.18,148.8,150.18,2144820,0
+SVXY.US,D,20170503,000000,148.56,149.77,146.45,147.14,2374156,0
+SVXY.US,D,20170504,000000,149.62,151.32,145.83,150.95,2859384,0
+SVXY.US,D,20170505,000000,151.04,152.05,149.41,150.07,2275020,0
+SVXY.US,D,20170508,000000,152.32,154.96,152.23,154.07,1895850,0
+SVXY.US,D,20170509,000000,156.41,156.6,153.25,154.34,2460636,0
+SVXY.US,D,20170510,000000,153.46,155.15,153.46,153.76,1296960,0
+SVXY.US,D,20170511,000000,152.04,154.34,148.37,154.15,2660870,0
+SVXY.US,D,20170512,000000,153.34,154.45,152.76,154.45,1519148,0
+SVXY.US,D,20170515,000000,155.6,158.14,155.41,157.56,1337718,0
+SVXY.US,D,20170516,000000,159.38,160.05,157.44,159.11,2067066,0
+SVXY.US,D,20170517,000000,149.39,151.74,130.05,130.05,7872172,0
+SVXY.US,D,20170518,000000,131.37,137.4,130.57,133.5,5811730,0
+SVXY.US,D,20170519,000000,137.77,144.61,137.67,142.4,5856670,0
+SVXY.US,D,20170522,000000,146.15,149.31,145.945,148.56,3771814,0
+SVXY.US,D,20170523,000000,149.49,150,147.4,148.68,2823602,0
+SVXY.US,D,20170524,000000,149.1,153.23,147.44,152.7,2719010,0
+SVXY.US,D,20170525,000000,152.73,153.38,149.87,150.89,3066912,0
+SVXY.US,D,20170526,000000,150.26,153.95,150.21,153.49,2174994,0
+SVXY.US,D,20170530,000000,151.61,155.1,151.3,154.64,1800582,0
+SVXY.US,D,20170531,000000,155.34,155.87,149.75,153.35,3640000,0
+SVXY.US,D,20170601,000000,155.32,157.17,154.82,156.99,1892770,0
+SVXY.US,D,20170602,000000,156.48,158.19,155.68,156.65,2043424,0
+SVXY.US,D,20170605,000000,155.87,159.12,155.78,155.85,1523256,0
+SVXY.US,D,20170606,000000,154.37,155.4,151.68,152.47,3001238,0
+SVXY.US,D,20170607,000000,154.22,154.93,150.02,154.05,2888882,0
+SVXY.US,D,20170608,000000,154.25,158.57,154.19,157.71,2416170,0
+SVXY.US,D,20170609,000000,159.1,160.79,148.32,155.31,5368936,0
+SVXY.US,D,20170612,000000,153.43,154.17,149.4,153.63,4231528,0
+SVXY.US,D,20170613,000000,156.79,159.3,156.25,158.94,2651280,0
+SVXY.US,D,20170614,000000,159.04,160.21,156.36,159.43,4328370,0
+SVXY.US,D,20170615,000000,153.28,159.07,152.83,157.62,3332726,0
+SVXY.US,D,20170616,000000,158.91,159.35,156,159.35,3064088,0
+SVXY.US,D,20170619,000000,161.87,164.87,161.68,163.98,3343558,0
+SVXY.US,D,20170620,000000,162.5,162.79,159.06,159.78,3982462,0
+SVXY.US,D,20170621,000000,162.7,163.46,159.66,161.1,2979618,0
+SVXY.US,D,20170622,000000,161.51,163.68,160.47,162.87,2107986,0
+SVXY.US,D,20170623,000000,162.9,164.74,161.73,164.43,1830472,0
+SVXY.US,D,20170626,000000,166.56,168.24,165.01,168.06,2598520,0
+SVXY.US,D,20170627,000000,167.17,169,162,162.1,4536034,0
+SVXY.US,D,20170628,000000,165.21,167.8,163.35,167.1,2445144,0
+SVXY.US,D,20170629,000000,166.86,166.9,142.01,158.36,9601432,0
+SVXY.US,D,20170630,000000,162.76,164.17,155.73,161.27,3981234,0
+SVXY.US,D,20170703,000000,163.7,164.53,158.8,159.11,2039076,0
+SVXY.US,D,20170705,000000,159.96,161.02,154.57,159,3415682,0
+SVXY.US,D,20170706,000000,155.91,156.85,149.67,151,5248400,0
+SVXY.US,D,20170707,000000,153.97,156.56,152.64,156.36,3952832,0
+SVXY.US,D,20170710,000000,156.61,161.42,156.26,160.17,2254410,0
+SVXY.US,D,20170711,000000,159.7,161.58,153.24,160.86,4337494,0
+SVXY.US,D,20170712,000000,163.64,165.87,163.35,165.27,2748502,0
+SVXY.US,D,20170713,000000,165.32,167.55,165.24,167.09,2835048,0
+SVXY.US,D,20170714,000000,167.14,171.24,166.97,170,2443792,0
+SVXY.US,D,20170717,000000,173.22,175.075,172.8,174.44,1678506,0
+SVXY.US,D,20170718,000000,172.72,176.84,171,176.82,2354060,0
+SVXY.US,D,20170719,000000,178.44,180.44,178.02,178.76,2251968,0
+SVXY.US,D,20170720,000000,180.08,180.46,176.76,180.46,2216148,0
+SVXY.US,D,20170721,000000,179.34,181.96,178.4,181.92,1879060,0
+SVXY.US,D,20170724,000000,182.34,185.8,182.22,185.04,1468134,0
+SVXY.US,D,20170725,000000,185.48,186.04,183.5,184.18,1432238,0
+SVXY.US,D,20170726,000000,185.4,186.86,183.54,184.02,1122284,0
+SVXY.US,D,20170727,000000,185.74,185.74,172.26,182.32,3180728,0
+SVXY.US,D,20170728,000000,178.56,181.12,175.92,180.44,2073060,0
+SVXY.US,D,20170731,000000,183.3,183.5,179.76,181.9,1607242,0
+SVXY.US,D,20170801,000000,184.06,185.16,182.74,184,1203970,0
+SVXY.US,D,20170802,000000,185.36,185.42,179.62,183.42,1990298,0
+SVXY.US,D,20170803,000000,183.02,183.3,180.27,181.04,1590502,0
+SVXY.US,D,20170804,000000,182.02,184.04,181.1,181.54,1641552,0
+SVXY.US,D,20170807,000000,182.2,183.96,181.62,183.94,996760,0
+SVXY.US,D,20170808,000000,183.78,186.42,176.12,178.76,2744100,0
+SVXY.US,D,20170809,000000,173.9,177.68,168.74,173.84,3856978,0
+SVXY.US,D,20170810,000000,169.24,169.46,148.9,149.86,8182488,0
+SVXY.US,D,20170811,000000,146.4,150.64,139.26,143.36,5481122,0
+SVXY.US,D,20170814,000000,154.1,161.9,154.06,161.64,3983844,0
+SVXY.US,D,20170815,000000,165.9,165.9,159.3,162.44,3077166,0
+SVXY.US,D,20170816,000000,162.54,164.96,161.2,163.66,3283182,0
+SVXY.US,D,20170817,000000,159.26,161.52,136,136.48,11307256,0
+SVXY.US,D,20170818,000000,141.68,148.32,136.86,141.32,8920572,0
+SVXY.US,D,20170821,000000,142.5,147.32,139.32,146.94,4877244,0
+SVXY.US,D,20170822,000000,151.56,158.36,151.04,157.74,4364382,0
+SVXY.US,D,20170823,000000,150.94,157.24,149.58,155.84,5699466,0
+SVXY.US,D,20170824,000000,156.28,157.16,148.36,151.34,5974604,0
+SVXY.US,D,20170825,000000,154.32,156.48,152.56,155.92,4340304,0
+SVXY.US,D,20170828,000000,157.8,157.92,153.86,156.94,3310842,0
+SVXY.US,D,20170829,000000,145.24,155.8,144.62,155.22,5476764,0
+SVXY.US,D,20170830,000000,155.48,157.06,154.14,156,2583152,0
+SVXY.US,D,20170831,000000,157.1,160.66,156.7,160.4,3204554,0
+SVXY.US,D,20170901,000000,161.78,162.28,160.18,160.62,2206664,0
+SVXY.US,D,20170905,000000,154.96,158,144.72,151.44,9450240,0
+SVXY.US,D,20170906,000000,155.4,156.22,151.66,155.56,4145434,0
+SVXY.US,D,20170907,000000,155.98,157.68,153.4,156.38,3162508,0
+SVXY.US,D,20170908,000000,154.4,155.04,151.56,152.66,2856372,0
+SVXY.US,D,20170911,000000,158.32,162.34,158.32,161.38,3281668,0
+SVXY.US,D,20170912,000000,163.48,165.6,162.36,165.46,2394206,0
+SVXY.US,D,20170913,000000,165.6,171.5,165.46,171.24,2359282,0
+SVXY.US,D,20170914,000000,169.2,171.5,168.5,168.92,2440086,0
+SVXY.US,D,20170915,000000,169.86,172.4,169.76,172.08,2107848,0
+SVXY.US,D,20170918,000000,174.36,180.92,174.34,179.52,2931318,0
+SVXY.US,D,20170919,000000,179.58,179.86,177.2,179.46,2017124,0
+SVXY.US,D,20170920,000000,178.78,180.42,172.6,179.28,3098296,0
+SVXY.US,D,20170921,000000,180,180.46,177.3,179.44,2616552,0
+SVXY.US,D,20170922,000000,176.2,179.44,174.96,178.22,1657670,0
+SVXY.US,D,20170925,000000,177.84,180.14,172.645,178.14,3707712,0
+SVXY.US,D,20170926,000000,179.12,181.09,177.08,180,2303350,0
+SVXY.US,D,20170927,000000,181.98,182.94,179.64,181.54,2484746,0
+SVXY.US,D,20170928,000000,180.74,184.16,180.42,184.1,1597820,0
+SVXY.US,D,20170929,000000,184.28,187.96,182.88,187.5,1860908,0
+SVXY.US,D,20171002,000000,188.7,193,188.56,191.04,1991886,0
+SVXY.US,D,20171003,000000,193,193.42,191.02,191.88,1465170,0
+SVXY.US,D,20171004,000000,191.44,192.46,190.12,191.74,1583550,0
+SVXY.US,D,20171005,000000,192.7,198.24,192.64,197.72,1723188,0
+SVXY.US,D,20171006,000000,197,197.72,192.71,197.6,2852174,0
+SVXY.US,D,20171009,000000,198.02,198.46,191.74,193.88,2154192,0
+SVXY.US,D,20171010,000000,197.04,198.82,193.66,198.02,2260174,0
+SVXY.US,D,20171011,000000,198.52,202.82,197.16,202.14,1486574,0
+SVXY.US,D,20171012,000000,201.94,205.605,200.1,203.6,2011464,0
+SVXY.US,D,20171013,000000,205.74,209,205,207.32,1905346,0
+SVXY.US,D,20171016,000000,209.12,211.04,207.7,210.8,1779870,0
+SVXY.US,D,20171017,000000,210.3,211.26,208.18,210.46,2206126,0
+SVXY.US,D,20171018,000000,211.52,212.72,210.84,211.3,1827526,0
+SVXY.US,D,20171019,000000,204.08,213,201.74,212.7,3959380,0
+SVXY.US,D,20171020,000000,216.28,217,214.76,216.38,1717500,0
+SVXY.US,D,20171023,000000,217.92,218.1,207.18,209.76,3023958,0
+SVXY.US,D,20171024,000000,213,214.3,206.18,207.38,3752054,0
+SVXY.US,D,20171025,000000,204.96,205.78,186.12,200.44,9509914,0
+SVXY.US,D,20171026,000000,203.7,206.4,200.88,201.3,3309784,0
+SVXY.US,D,20171027,000000,206.32,213.6,203.18,212.66,3260664,0
+SVXY.US,D,20171030,000000,209.62,214.76,205.58,210.92,3510392,0
+SVXY.US,D,20171031,000000,212.74,215.3,211.32,214.7,1783318,0
+SVXY.US,D,20171101,000000,216.78,217.305,211.24,213.42,3231252,0
+SVXY.US,D,20171102,000000,213.52,216.1,207.12,215.76,2983486,0
+SVXY.US,D,20171103,000000,216.9,217.66,214.06,216.24,2227928,0
+SVXY.US,D,20171106,000000,216.72,218.62,216.32,218.06,1276220,0
+SVXY.US,D,20171107,000000,218.58,219.8,217,217,3532752,0
+SVXY.US,D,20171108,000000,215.6,219.38,213.6,216.74,1838802,0
+SVXY.US,D,20171109,000000,208.44,214.16,201.68,214.06,7966664,0
+SVXY.US,D,20171110,000000,211.42,212.66,207.3,208.7,3770710,0
+SVXY.US,D,20171113,000000,205.02,211.58,204.9,208.14,2251298,0
+SVXY.US,D,20171114,000000,204.86,207.42,201.24,206.38,3970716,0
+SVXY.US,D,20171115,000000,200.46,203.4,195.02,198.46,5598628,0
+SVXY.US,D,20171116,000000,205.5,209.28,205.26,207.18,2702858,0
+SVXY.US,D,20171117,000000,207.18,211.54,206.7,210.02,2948004,0
+SVXY.US,D,20171120,000000,213.18,217.14,212.56,216.9,2504508,0
+SVXY.US,D,20171121,000000,221.08,226.28,220.5,224.96,2540596,0
+SVXY.US,D,20171122,000000,226.9,228.46,224.94,227,2294200,0
+SVXY.US,D,20171124,000000,228.1,229.3,227.52,228.02,910964,0
+SVXY.US,D,20171127,000000,227.56,229.9,225.82,228.34,1440852,0
+SVXY.US,D,20171128,000000,230.54,232.56,228.1,231.44,2308850,0
+SVXY.US,D,20171129,000000,230.94,231.34,223.64,226.44,3864308,0
+SVXY.US,D,20171130,000000,230.16,230.74,223.16,225.66,3299352,0
+SVXY.US,D,20171201,000000,223.36,225.66,196.56,219.52,7779166,0
+SVXY.US,D,20171204,000000,229.5,231.04,221.28,221.36,4289386,0
+SVXY.US,D,20171205,000000,223.4,228,219.84,222.2,3247180,0
+SVXY.US,D,20171206,000000,219.48,223.54,218.5,222.48,2323084,0
+SVXY.US,D,20171207,000000,222.52,230.4,221.82,229.78,2071712,0
+SVXY.US,D,20171208,000000,233.6,237.57,232.74,236.82,2257172,0
+SVXY.US,D,20171211,000000,237.96,245.36,237.72,245.18,1580428,0
+SVXY.US,D,20171212,000000,246.28,247.22,243.92,244.56,1734002,0
+SVXY.US,D,20171213,000000,246.56,247.58,244.3,245.36,1843612,0
+SVXY.US,D,20171214,000000,246.66,247.9,242.42,246.66,2313032,0
+SVXY.US,D,20171215,000000,248.58,256.84,248.5,254.72,2249914,0
+SVXY.US,D,20171218,000000,258.36,260.82,256.52,258.48,2017224,0
+SVXY.US,D,20171219,000000,258.92,259.2,254.24,256.94,2278138,0
+SVXY.US,D,20171220,000000,261.76,261.94,256.94,258.08,1980990,0
+SVXY.US,D,20171221,000000,259.22,260.49,256.46,259.86,1669314,0
+SVXY.US,D,20171222,000000,260.3,261.64,256.26,258.38,1635162,0
+SVXY.US,D,20171226,000000,256.02,261.1,255.78,258.18,1231812,0
+SVXY.US,D,20171227,000000,259,262,255.72,256.78,1838150,0
+SVXY.US,D,20171228,000000,258.1,261.18,257.76,260.96,1209364,0
+SVXY.US,D,20171229,000000,262.4,262.4,256,256.42,1640808,0
+SVXY.US,D,20180102,000000,258.38,265.94,256.82,265.16,1675018,0
+SVXY.US,D,20180103,000000,268.38,272.1,268.38,271.02,1311420,0
+SVXY.US,D,20180104,000000,273.92,274.7,270.74,271.78,1415546,0
+SVXY.US,D,20180105,000000,272.1,272.56,270.12,271.86,1343380,0
+SVXY.US,D,20180108,000000,272.6,277.44,271.18,275.1,1108904,0
+SVXY.US,D,20180109,000000,276.66,277.7,271.92,272.14,1744068,0
+SVXY.US,D,20180110,000000,269.22,276.38,265.56,274.86,2492084,0
+SVXY.US,D,20180111,000000,277.46,278.94,275.52,276.42,1163118,0
+SVXY.US,D,20180112,000000,277.58,278.5,275.2,276.38,1661946,0
+SVXY.US,D,20180116,000000,274.8,275.095,256.56,259.48,5548664,0
+SVXY.US,D,20180117,000000,262.72,271.26,255.24,265.68,3589962,0
+SVXY.US,D,20180118,000000,261.12,268.62,255.89,264.6,3971920,0
+SVXY.US,D,20180119,000000,265.76,266.6,260.24,265.54,3107440,0
+SVXY.US,D,20180122,000000,263.82,273.48,263.56,271.84,2195066,0
+SVXY.US,D,20180123,000000,268.62,270.66,264,266.96,2666758,0
+SVXY.US,D,20180124,000000,265.54,265.68,252.9,260,4353806,0
+SVXY.US,D,20180125,000000,261.12,261.54,251.28,255.66,4320574,0
+SVXY.US,D,20180126,000000,258.24,258.86,254.16,257.74,2785206,0
+SVXY.US,D,20180129,000000,251.62,252.7,238.24,238.74,6712206,0
+SVXY.US,D,20180130,000000,230.22,233.32,220,231.2,10324230,0
+SVXY.US,D,20180131,000000,235.9,239.2,229,236.22,5638080,0
+SVXY.US,D,20180201,000000,234.26,251.14,231.78,243.34,6237524,0
+SVXY.US,D,20180202,000000,236,236.17,206.22,211.2,13611124,0
+SVXY.US,D,20180205,000000,200,214.38,140.3,143.64,27956302,0
+SVXY.US,D,20180206,000000,23.4,24.58,22.21,24.48,22042594,0
+SVXY.US,D,20180207,000000,24.56,26.58,24.26,24.66,18317236,0
+SVXY.US,D,20180208,000000,24.54,24.62,19.14,19.16,21775242,0
+SVXY.US,D,20180209,000000,21.52,22.3,19.06,21.72,23155328,0
+SVXY.US,D,20180212,000000,22.48,22.96,21.3475,22.68,15698966,0
+SVXY.US,D,20180213,000000,22,22.8,21.722,22.58,7490638,0
+SVXY.US,D,20180214,000000,22.7,25.36,22.58,25.3,11357246,0
+SVXY.US,D,20180215,000000,26.2,26.26,24.82,25.82,11182498,0
+SVXY.US,D,20180216,000000,25.18,26.52,24.9405,25.38,10160958,0
+SVXY.US,D,20180220,000000,24.24,25.06,24.24,24.24,7367572,0
+SVXY.US,D,20180221,000000,24.72,26.02,23.92,24.1,10483206,0
+SVXY.US,D,20180222,000000,24.66,25.06,23.902,24.44,8690438,0
+SVXY.US,D,20180223,000000,25,26.36,24.82,26.36,7942806,0
+SVXY.US,D,20180226,000000,27.12,27.46,26.62,27.3,7011552,0
+SVXY.US,D,20180227,000000,26.94,27.26,24.54,24.78,15328716,0
+SVXY.US,D,20180228,000000,25.5,25.54,24.46,24.46,9469162,0
+SVXY.US,D,20180301,000000,24.58,24.72,23.1425,23.74,17859586,0
+SVXY.US,D,20180302,000000,23.16,24.34,22.88,24.22,9388610,0
+SVXY.US,D,20180305,000000,24.02,24.88,24,24.82,6913298,0
+SVXY.US,D,20180306,000000,24.9,24.9,24.24,24.74,6982318,0
+SVXY.US,D,20180307,000000,24.18,24.9,24.1,24.82,7086218,0
+SVXY.US,D,20180308,000000,24.96,25.32,24.88,25.28,7971740,0
+SVXY.US,D,20180309,000000,25.52,26.46,25.5,26.46,9602268,0
+SVXY.US,D,20180312,000000,26.14,26.22,25.62,25.7,8678984,0
+SVXY.US,D,20180313,000000,26.06,26.13,25.302,25.48,7164150,0
+SVXY.US,D,20180314,000000,25.74,25.74,25.03,25.24,7295348,0
+SVXY.US,D,20180315,000000,25.36,25.74,25.1,25.56,5214438,0
+SVXY.US,D,20180316,000000,25.7,26.14,25.68,25.82,4112826,0
+SVXY.US,D,20180319,000000,25.56,25.6,24,24.6,14182930,0
+SVXY.US,D,20180320,000000,24.74,25.02,24.6,24.94,5421626,0
+SVXY.US,D,20180321,000000,25.06,25.76,24.96,25.06,8318162,0
+SVXY.US,D,20180322,000000,24.3,24.654,23.3,23.38,17323854,0
+SVXY.US,D,20180323,000000,23.64,23.96,22.76,22.82,13517524,0
+SVXY.US,D,20180326,000000,23.62,23.7,22.92,23.66,7548616,0
+SVXY.US,D,20180327,000000,23.72,23.72,22.6,22.82,8435944,0
+SVXY.US,D,20180328,000000,22.92,23.04,22.22,22.58,8964190,0
+SVXY.US,D,20180329,000000,22.86,23.48,22.68,23.48,8179098,0
+SVXY.US,D,20180402,000000,23.02,23.16,21.8,22.3,11773242,0
+SVXY.US,D,20180403,000000,22.58,22.8,22.28,22.78,7539456,0
+SVXY.US,D,20180404,000000,21.9,23.0505,21.9,22.98,8176874,0
+SVXY.US,D,20180405,000000,23.18,23.44,22.98,23.38,4653992,0
+SVXY.US,D,20180406,000000,23.02,23.33,22.14,22.76,7889360,0
+SVXY.US,D,20180409,000000,22.84,23.04,22.58,22.62,4676624,0
+SVXY.US,D,20180410,000000,23.02,23.04,22.65,22.96,4980770,0
+SVXY.US,D,20180411,000000,22.7,23,22.64,22.82,3037482,0
+SVXY.US,D,20180412,000000,23.02,23.4,23.02,23.32,3941504,0
+SVXY.US,D,20180413,000000,23.64,23.84,23.4,23.78,5045620,0
+SVXY.US,D,20180416,000000,24.02,24.4,24,24.32,5726554,0
+SVXY.US,D,20180417,000000,24.58,25.26,24.5,25.1,4654256,0
+SVXY.US,D,20180418,000000,24.86,25.16,24.34,25.06,7123270,0
+SVXY.US,D,20180419,000000,24.7,24.98,24.42,24.84,4884724,0
+SVXY.US,D,20180420,000000,24.82,25,24.32,24.48,6485512,0
+SVXY.US,D,20180423,000000,24.58,24.9,24.34,24.6,4641732,0
+SVXY.US,D,20180424,000000,24.88,25.02,23.47,23.98,9488496,0
+SVXY.US,D,20180425,000000,23.92,23.94,23.48,23.86,4811142,0
+SVXY.US,D,20180426,000000,24.16,24.58,24.02,24.5,5004424,0
+SVXY.US,D,20180427,000000,24.66,24.76,24.24,24.7,4509894,0
+SVXY.US,D,20180430,000000,24.82,25.06,24.607,24.66,3880044,0
+SVXY.US,D,20180501,000000,24.58,24.9,24.4,24.88,3226118,0
+SVXY.US,D,20180502,000000,24.9,25.3,24.88,24.94,3573204,0
+SVXY.US,D,20180503,000000,24.72,24.82,23.92,24.66,8284200,0
+SVXY.US,D,20180504,000000,24.48,25.14,24.4,25.06,4090690,0
+SVXY.US,D,20180507,000000,25.18,25.296,25.02,25.14,3029144,0
+SVXY.US,D,20180508,000000,25.06,25.24,24.95,25.16,2406890,0
+SVXY.US,D,20180509,000000,25.32,25.74,25.24,25.74,3943370,0
+SVXY.US,D,20180510,000000,25.8,26.3985,25.8,26.36,4005412,0
+SVXY.US,D,20180511,000000,26.3,26.54,26.14,26.54,3130154,0
+SVXY.US,D,20180514,000000,26.66,27.01,26.64,26.96,3693188,0
+SVXY.US,D,20180515,000000,26.46,26.46,25.8,25.98,6971988,0
+SVXY.US,D,20180516,000000,26.2,26.56,26.18,26.42,4100524,0
+SVXY.US,D,20180517,000000,26.5,26.86,26.34,26.82,3674370,0
+SVXY.US,D,20180518,000000,26.66,26.76,26.4,26.66,3498358,0
+SVXY.US,D,20180521,000000,27.1,27.34,26.9,27.02,4049258,0
+SVXY.US,D,20180522,000000,27.12,27.2,26.84,26.92,2360632,0
+SVXY.US,D,20180523,000000,26.48,27.18,26.28,27.1,4063420,0
+SVXY.US,D,20180524,000000,27.06,27.26,26.44,27.18,5470386,0
+SVXY.US,D,20180525,000000,27,27.3,26.88,27,3812000,0
+SVXY.US,D,20180529,000000,26.36,26.66,24.92,25.4,10400498,0
+SVXY.US,D,20180530,000000,25.72,26.16,25.689,25.98,4929590,0
+SVXY.US,D,20180531,000000,25.98,26.06,25.5,25.86,6176902,0
+SVXY.US,D,20180601,000000,26.4,26.6,26.34,26.36,4730988,0
+SVXY.US,D,20180604,000000,26.66,26.98,26.62,26.98,3322612,0
+SVXY.US,D,20180605,000000,26.94,27.13,26.76,27.1,3218262,0
+SVXY.US,D,20180606,000000,27.22,27.62,27.14,27.54,3702860,0
+SVXY.US,D,20180607,000000,27.68,27.72,26.92,27.36,5824582,0
+SVXY.US,D,20180608,000000,27.12,27.58,27.08,27.44,3492484,0
+SVXY.US,D,20180611,000000,27.44,27.78,27.4,27.72,3596110,0
+SVXY.US,D,20180612,000000,27.8,27.88,27.56,27.72,3543750,0
+SVXY.US,D,20180613,000000,27.92,27.98,27.54,27.54,4026280,0
+SVXY.US,D,20180614,000000,27.94,28.18,27.8,28.02,4441134,0
+SVXY.US,D,20180615,000000,27.74,27.94,27.48,27.84,4522506,0
+SVXY.US,D,20180618,000000,27.46,28.08,27.24,28.08,4011708,0
+SVXY.US,D,20180619,000000,27.12,27.5,26.847,27.4,9554534,0
+SVXY.US,D,20180620,000000,27.62,27.84,27.605,27.66,5667482,0
+SVXY.US,D,20180621,000000,27.6,27.605,26.46,26.78,9999530,0
+SVXY.US,D,20180622,000000,27.18,27.31,26.9855,27.06,4932232,0
+SVXY.US,D,20180625,000000,26.7,26.7,24.443,25.16,16051354,0
+SVXY.US,D,20180626,000000,25.72,25.98,25.2435,25.66,7061770,0
+SVXY.US,D,20180627,000000,25.86,26.18,24.66,25,12811894,0
+SVXY.US,D,20180628,000000,24.88,25.34,24.36,25.18,9685038,0
+SVXY.US,D,20180629,000000,25.62,25.92,25.44,25.44,5686296,0
+SVXY.US,D,20180702,000000,24.88,25.48,24.72,25.44,7327778,0
+SVXY.US,D,20180703,000000,25.76,25.84,25.217,25.4,3951256,0
+SVXY.US,D,20180705,000000,25.68,25.81,25.34,25.76,3913354,0
+SVXY.US,D,20180706,000000,25.8,26.498,25.78,26.48,5749312,0
+SVXY.US,D,20180709,000000,26.84,27.24,26.8,27.14,4645576,0
+SVXY.US,D,20180710,000000,27.3,27.45,27,27.42,4182914,0
+SVXY.US,D,20180711,000000,26.82,27.16,26.7,26.94,5818552,0
+SVXY.US,D,20180712,000000,27.22,27.44,27.0575,27.42,3757540,0
+SVXY.US,D,20180713,000000,27.28,27.6,27.157,27.54,3219528,0
+SVXY.US,D,20180716,000000,27.64,27.74,27.38,27.62,4056450,0
+SVXY.US,D,20180717,000000,27.42,27.96,27.36,27.76,3864838,0
+SVXY.US,D,20180718,000000,27.98,28.08,27.58,27.94,5420160,0
+SVXY.US,D,20180719,000000,27.66,27.8725,27.48,27.62,4059438,0
+SVXY.US,D,20180720,000000,27.46,27.76,27.4,27.58,4152608,0
+SVXY.US,D,20180723,000000,27.56,27.7755,27.368,27.62,3677948,0
+SVXY.US,D,20180724,000000,28.02,28.08,27.38,27.92,4987460,0
+SVXY.US,D,20180725,000000,27.72,28.1,27.696,27.94,4859714,0
+SVXY.US,D,20180726,000000,27.92,28.08,27.74,27.94,3692586,0
+SVXY.US,D,20180727,000000,28.06,28.06,27.1,27.5,7815934,0
+SVXY.US,D,20180730,000000,27.64,27.66,26.96,27.1,4544174,0
+SVXY.US,D,20180731,000000,27.44,27.58,27.32,27.48,4755826,0
+SVXY.US,D,20180801,000000,27.74,27.86,27.42,27.64,4668998,0
+SVXY.US,D,20180802,000000,27.1,27.86,27.0105,27.8,5797798,0
+SVXY.US,D,20180803,000000,27.82,28.137,27.76,27.96,3588230,0
+SVXY.US,D,20180806,000000,28.08,28.54,28.02,28.48,3188682,0
+SVXY.US,D,20180807,000000,28.7,28.88,28.64,28.82,2922382,0
+SVXY.US,D,20180808,000000,28.82,29.137,28.72,29.02,2557610,0
+SVXY.US,D,20180809,000000,29.06,29.2,28.8,28.82,2411870,0
+SVXY.US,D,20180810,000000,28.18,28.4,27.78,28.1,7375600,0
+SVXY.US,D,20180813,000000,27.94,28.42,27.24,27.26,9116456,0
+SVXY.US,D,20180814,000000,27.52,27.98,27.32,27.96,5489816,0
+SVXY.US,D,20180815,000000,27.24,27.28,26.12,27.06,14823132,0
+SVXY.US,D,20180816,000000,27.6,28.06,27.58,27.82,5163354,0
+SVXY.US,D,20180817,000000,27.7,28.28,27.54,28.22,5510766,0
+SVXY.US,D,20180820,000000,28.52,28.6,28.38,28.48,3117210,0
+SVXY.US,D,20180821,000000,28.58,28.68,28.16,28.18,4606350,0
+SVXY.US,D,20180822,000000,28.2,28.478,28.18,28.36,4235210,0
+SVXY.US,D,20180823,000000,28.52,28.64,28.18,28.42,5372700,0
+SVXY.US,D,20180824,000000,28.6,28.74,28.46,28.5,3778308,0
+SVXY.US,D,20180827,000000,28.74,28.74,28.46,28.48,3170136,0
+SVXY.US,D,20180828,000000,28.62,28.6265,28.31,28.44,2810856,0
+SVXY.US,D,20180829,000000,28.46,28.64,28.33,28.46,2653554,0
+SVXY.US,D,20180830,000000,28.46,28.6,27.92,28.16,4723552,0
+SVXY.US,D,20180831,000000,28.02,28.446,27.96,28.34,5096508,0
+SVXY.US,D,20180904,000000,28.26,28.32,27.84,28.32,5503112,0
+SVXY.US,D,20180905,000000,28.12,28.24,27.76,28.12,4962202,0
+SVXY.US,D,20180906,000000,28.14,28.2,27.42,27.74,6791040,0
+SVXY.US,D,20180907,000000,27.42,27.757,27.26,27.46,5962520,0
+SVXY.US,D,20180910,000000,27.78,27.98,27.7,27.86,4055984,0
+SVXY.US,D,20180911,000000,27.72,28.34,27.603,28.32,4323340,0
+SVXY.US,D,20180912,000000,28.34,28.57,28.2555,28.46,4829752,0
+SVXY.US,D,20180913,000000,28.78,28.92,28.76,28.9,3115336,0
+SVXY.US,D,20180914,000000,28.94,29.2,28.81,29.18,3937540,0
+SVXY.US,D,20180917,000000,29.2,29.24,28.7,28.74,4344266,0
+SVXY.US,D,20180918,000000,28.83,29.075,28.675,28.675,7042770,0
+SVXY.US,D,20180919,000000,29.19,29.41,29.185,29.29,6509384,0
+SVXY.US,D,20180920,000000,29.495,29.645,29.43,29.625,5372294,0
+SVXY.US,D,20180921,000000,29.54,29.73,29.445,29.475,4361756,0
+SVXY.US,D,20180924,000000,29.42,29.54,29.125,29.51,3708514,0
+SVXY.US,D,20180925,000000,29.675,29.735,29.295,29.345,2322738,0
+SVXY.US,D,20180926,000000,29.525,29.685,29.08,29.195,4841730,0
+SVXY.US,D,20180927,000000,29.38,29.5642,29.335,29.405,2760826,0
+SVXY.US,D,20180928,000000,29.3,29.545,29.215,29.545,2758076,0
+SVXY.US,D,20181001,000000,29.9,29.945,29.45,29.65,3127586,0
+SVXY.US,D,20181002,000000,29.625,29.805,29.48,29.62,2029762,0
+SVXY.US,D,20181003,000000,29.845,29.855,29.55,29.75,2626178,0
+SVXY.US,D,20181004,000000,29.485,29.49,28.23,28.85,8563818,0
+SVXY.US,D,20181005,000000,28.99,29.26,27.71,28.51,11813840,0
+SVXY.US,D,20181008,000000,28.175,28.5,27.45,28.38,6693664,0
+SVXY.US,D,20181009,000000,28.045,28.56,27.83,28.16,5008444,0
+SVXY.US,D,20181010,000000,27.93,27.93,25.775,25.82,12083774,0
+SVXY.US,D,20181011,000000,25.92,26.245,24.06,24.63,22344190,0
+SVXY.US,D,20181012,000000,25.96,25.995,24.525,25.75,18513190,0
+SVXY.US,D,20181015,000000,25.46,25.885,25.105,25.545,8009654,0
+SVXY.US,D,20181016,000000,25.975,26.49,25.81,26.465,7487164,0
+SVXY.US,D,20181017,000000,26.51,26.51,25.545,26.32,7643926,0
+SVXY.US,D,20181018,000000,26.145,26.145,24.91,25.39,10353480,0
+SVXY.US,D,20181019,000000,25.5,25.845,25.1,25.52,7476218,0
+SVXY.US,D,20181022,000000,25.605,25.6458,24.865,25.42,7679180,0
+SVXY.US,D,20181023,000000,24.315,25.185,23.9605,24.945,9154118,0
+SVXY.US,D,20181024,000000,25.065,25.1,23.67,23.775,9219564,0
+SVXY.US,D,20181025,000000,24.085,24.47,23.725,24.235,7585694,0
+SVXY.US,D,20181026,000000,23.475,23.965,23.0484,23.535,9229486,0
+SVXY.US,D,20181029,000000,24,24.185,22.9,23.495,6317954,0
+SVXY.US,D,20181030,000000,23.405,23.9625,23.29,23.91,6290790,0
+SVXY.US,D,20181031,000000,24.165,24.49,23.99,24.295,5828434,0
+SVXY.US,D,20181101,000000,24.27,24.705,24.075,24.69,5025348,0
+SVXY.US,D,20181102,000000,24.9,25.075,24.1,24.59,7267452,0
+SVXY.US,D,20181105,000000,24.56,24.84,24.47,24.7,2744772,0
+SVXY.US,D,20181106,000000,24.72,25.12,24.68,25.12,2943796,0
+SVXY.US,D,20181107,000000,25.6,26.0566,25.59,26.05,4871032,0
+SVXY.US,D,20181108,000000,26.03,26.435,25.92,26.215,4193518,0
+SVXY.US,D,20181109,000000,25.905,25.985,25.36,25.715,4458416,0
+SVXY.US,D,20181112,000000,25.7,25.75,24.595,24.695,5509034,0
+SVXY.US,D,20181113,000000,24.66,24.92,24.245,24.565,6813420,0
+SVXY.US,D,20181114,000000,24.82,24.86,23.905,24.265,5760292,0
+SVXY.US,D,20181115,000000,24.045,24.475,23.735,24.4,7772356,0
+SVXY.US,D,20181116,000000,24.165,25.005,24.06,24.965,5669136,0
+SVXY.US,D,20181119,000000,24.975,25.05,24.13,24.35,7716898,0
+SVXY.US,D,20181120,000000,23.455,23.73,23.2,23.525,9900430,0
+SVXY.US,D,20181121,000000,23.8,23.975,23.645,23.805,5488378,0
+SVXY.US,D,20181123,000000,23.6,23.845,23.495,23.72,2652190,0
+SVXY.US,D,20181126,000000,23.98,24.3942,23.975,24.375,5130426,0
+SVXY.US,D,20181127,000000,24.265,24.655,24.13,24.62,4449624,0
+SVXY.US,D,20181128,000000,24.785,25.07,24.485,24.965,4700246,0
+SVXY.US,D,20181129,000000,24.755,24.92,24.275,24.73,5308178,0
+SVXY.US,D,20181130,000000,24.645,25.155,24.585,25.055,3396934,0
+SVXY.US,D,20181203,000000,26,26.055,25.62,25.78,5395942,0
+SVXY.US,D,20181204,000000,25.65,25.9,23.835,24.155,8507788,0
+SVXY.US,D,20181206,000000,23.07,23.865,22.485,23.81,11272664,0
+SVXY.US,D,20181207,000000,23.795,24.04,22.74,22.955,9776070,0
+SVXY.US,D,20181210,000000,22.95,23.175,22.37,23.03,8737250,0
+SVXY.US,D,20181211,000000,23.45,23.47,22.685,23.065,6630382,0
+SVXY.US,D,20181212,000000,23.415,23.55,23.16,23.165,5887154,0
+SVXY.US,D,20181213,000000,23.355,23.485,23.085,23.34,5320818,0
+SVXY.US,D,20181214,000000,23.085,23.23,22.795,22.975,6366242,0
+SVXY.US,D,20181217,000000,22.79,22.95,22.077,22.3,9191420,0
+SVXY.US,D,20181218,000000,22.525,22.55,21.955,22.25,5163992,0
+SVXY.US,D,20181219,000000,22.285,22.835,21.97,22.315,10336582,0
+SVXY.US,D,20181220,000000,22.02,22.215,21.4,21.77,10087618,0
+SVXY.US,D,20181221,000000,21.735,21.91,21.04,21.21,8976468,0
+SVXY.US,D,20181224,000000,21.075,21.115,20.65,20.65,6270258,0
+SVXY.US,D,20181226,000000,20.73,21.215,20.46,21.175,8763672,0
+SVXY.US,D,20181227,000000,20.585,20.85,20.06,20.775,8394578,0
+SVXY.US,D,20181228,000000,20.765,21.05,20.44,20.77,7511126,0
+SVXY.US,D,20181231,000000,21.055,21.185,20.925,21.15,5250480,0
+SVXY.US,D,20190102,000000,20.825,21.53,20.75,21.495,4165062,0
+SVXY.US,D,20190103,000000,21.26,21.2996,20.745,20.96,5203846,0
+SVXY.US,D,20190104,000000,21.41,21.85,21.35,21.83,4585922,0
+SVXY.US,D,20190107,000000,21.915,22.2013,21.75,22.055,3899274,0
+SVXY.US,D,20190108,000000,22.2624,22.325,21.88,22.29,3358226,0
+SVXY.US,D,20190109,000000,22.39,22.685,22.295,22.535,3940956,0
+SVXY.US,D,20190110,000000,22.38,22.67,22.21,22.66,4140366,0
+SVXY.US,D,20190111,000000,22.515,23.05,22.47,23.035,4104970,0
+SVXY.US,D,20190114,000000,22.745,23.175,22.7,22.995,4511650,0
+SVXY.US,D,20190115,000000,23.05,23.52,23.05,23.515,4703690,0
+SVXY.US,D,20190116,000000,23.625,23.68,23.29,23.295,4022824,0
+SVXY.US,D,20190117,000000,23.22,23.5925,23.205,23.405,4003108,0
+SVXY.US,D,20190118,000000,23.755,23.92,23.565,23.785,5192502,0
+SVXY.US,D,20190122,000000,23.58,23.595,22.485,22.765,7044538,0
+SVXY.US,D,20190123,000000,22.81,22.845,22.045,22.725,7075574,0
+SVXY.US,D,20190124,000000,22.7,23.12,22.555,23.1,4105918,0
+SVXY.US,D,20190125,000000,23.39,23.58,23.3,23.535,4950014,0
+SVXY.US,D,20190128,000000,23.13,23.13,22.67,23.045,5283106,0
+SVXY.US,D,20190129,000000,23.205,23.285,22.905,23.075,3899338,0
+SVXY.US,D,20190130,000000,23.265,23.63,23.07,23.605,5602416,0
+SVXY.US,D,20190131,000000,23.62,24.115,23.62,24.095,7202690,0
+SVXY.US,D,20190201,000000,24.135,24.295,24.04,24.215,6762540,0
+SVXY.US,D,20190204,000000,24.275,24.66,24.2,24.615,5521578,0
+SVXY.US,D,20190205,000000,24.72,24.98,24.605,24.69,4609212,0
+SVXY.US,D,20190206,000000,24.815,24.92,24.63,24.775,3629498,0
+SVXY.US,D,20190207,000000,24.42,24.59,23.86,24.375,6253926,0
+SVXY.US,D,20190208,000000,24.08,24.525,23.965,24.505,5132734,0
+SVXY.US,D,20190211,000000,24.68,24.76,24.455,24.645,3993602,0
+SVXY.US,D,20190212,000000,24.925,25.005,24.785,24.85,4701714,0
+SVXY.US,D,20190213,000000,24.96,25.015,24.7492,24.895,4672622,0
+SVXY.US,D,20190214,000000,24.605,24.9,24.38,24.665,6197866,0
+SVXY.US,D,20190215,000000,24.905,25.11,24.81,25.085,5278876,0
+SVXY.US,D,20190219,000000,24.86,25.22,24.82,25.055,3323274,0
+SVXY.US,D,20190220,000000,25.15,25.57,25.14,25.55,5923524,0
+SVXY.US,D,20190221,000000,25.515,25.725,25.18,25.395,8292354,0
+SVXY.US,D,20190222,000000,25.605,25.895,25.57,25.865,5164032,0
+SVXY.US,D,20190225,000000,26.2,26.3,25.615,25.63,5084570,0
+SVXY.US,D,20190226,000000,25.446,25.73,25.36,25.515,5248806,0
+SVXY.US,D,20190227,000000,25.39,25.61,25.045,25.495,5970740,0
+SVXY.US,D,20190228,000000,25.49,25.76,25.46,25.52,5405764,0
+SVXY.US,D,20190301,000000,25.85,26.11,25.61,26.09,6056664,0
+SVXY.US,D,20190304,000000,26.26,26.41,25.085,25.77,11940248,0
+SVXY.US,D,20190305,000000,25.825,25.875,25.495,25.7,5026786,0
+SVXY.US,D,20190306,000000,25.7,25.71,25.245,25.32,6425220,0
+SVXY.US,D,20190307,000000,25.18,25.205,24.595,24.86,8813080,0
+SVXY.US,D,20190308,000000,24.46,24.7875,24.26,24.785,8770098,0
+SVXY.US,D,20190311,000000,25.02,25.74,25.02,25.7,5888704,0
+SVXY.US,D,20190312,000000,25.825,26.075,25.765,26.065,5875192,0
+SVXY.US,D,20190313,000000,26.145,26.3132,26.075,26.19,4753426,0
+SVXY.US,D,20190314,000000,26.195,26.455,26.165,26.405,3956174,0
+SVXY.US,D,20190315,000000,26.48,26.825,26.43,26.66,4694096,0
+SVXY.US,D,20190318,000000,26.56,26.73,26.335,26.62,4733074,0
+SVXY.US,D,20190319,000000,26.83,26.865,26.31,26.5,7389184,0
+SVXY.US,D,20190320,000000,26.515,26.8,26.215,26.385,8582932,0
+SVXY.US,D,20190321,000000,26.19,26.705,26.18,26.555,5788496,0
+SVXY.US,D,20190322,000000,26.26,26.4,24.915,25.015,19156180,0
+SVXY.US,D,20190325,000000,25.045,25.285,24.665,25.01,10500262,0
+SVXY.US,D,20190326,000000,25.5,25.77,25.37,25.695,5336788,0
+SVXY.US,D,20190327,000000,25.745,25.81,24.97,25.51,7611478,0
+SVXY.US,D,20190328,000000,25.59,25.815,25.405,25.77,5158354,0
+SVXY.US,D,20190329,000000,26.01,26.21,25.93,26.18,5218772,0
+SVXY.US,D,20190401,000000,26.32,26.445,26.21,26.405,3824828,0
+SVXY.US,D,20190402,000000,26.365,26.5,26.29,26.445,2526258,0
+SVXY.US,D,20190403,000000,26.67,26.685,26.155,26.35,4097232,0
+SVXY.US,D,20190404,000000,26.43,26.57,26.25,26.465,3024324,0
+SVXY.US,D,20190405,000000,26.655,26.76,26.56,26.75,3370786,0
+SVXY.US,D,20190408,000000,26.72,26.85,26.615,26.82,3181190,0
+SVXY.US,D,20190409,000000,26.625,26.71,26.255,26.34,3513176,0
+SVXY.US,D,20190410,000000,26.45,26.72,26.365,26.695,2776596,0
+SVXY.US,D,20190411,000000,26.885,27.005,26.795,26.97,2686596,0
+SVXY.US,D,20190412,000000,27.255,27.62,27.23,27.575,3496232,0
+SVXY.US,D,20190415,000000,27.79,27.805,27.195,27.75,3799118,0
+SVXY.US,D,20190416,000000,27.835,28.005,27.75,27.825,4379554,0
+SVXY.US,D,20190417,000000,28.075,28.1,27.505,27.76,5250858,0
+SVXY.US,D,20190418,000000,27.795,27.995,27.52,27.98,3522466,0
+SVXY.US,D,20190422,000000,27.82,28.1125,27.71,28.1,2761882,0
+SVXY.US,D,20190423,000000,28.185,28.32,28.115,28.2,2700212,0
+SVXY.US,D,20190424,000000,28.2,28.225,27.855,27.87,3440002,0
+SVXY.US,D,20190425,000000,27.7,27.875,27.175,27.585,5072438,0
+SVXY.US,D,20190426,000000,27.725,28.065,27.51,28.06,3346330,0
+SVXY.US,D,20190429,000000,27.965,28.085,27.83,27.84,2135154,0
+SVXY.US,D,20190430,000000,27.885,27.93,27.45,27.83,3391770,0
+SVXY.US,D,20190501,000000,27.985,28.075,27.295,27.295,5225170,0
+SVXY.US,D,20190502,000000,27.435,27.495,26.7514,27.26,8044276,0
+SVXY.US,D,20190503,000000,27.65,28,27.615,27.93,3935710,0
+SVXY.US,D,20190506,000000,26.53,27.25,26.39,27.135,9817962,0
+SVXY.US,D,20190507,000000,26.355,26.49,24.545,24.905,22665664,0
+SVXY.US,D,20190508,000000,25.16,25.7162,24.905,25.26,11968416,0
+SVXY.US,D,20190509,000000,24.57,25.355,24.1862,25.315,12539214,0
+SVXY.US,D,20190510,000000,25.195,26.31,24.87,26.31,11545016,0
+SVXY.US,D,20190513,000000,24.65,25.085,24.25,24.36,13357120,0
+SVXY.US,D,20190514,000000,24.795,25.155,24.71,24.98,5743224,0
+SVXY.US,D,20190515,000000,24.65,25.56,24.57,25.51,6309552,0
+SVXY.US,D,20190516,000000,25.625,26.165,25.625,26.07,7188480,0
+SVXY.US,D,20190517,000000,25.56,26.24,25.5545,25.88,7863100,0
+SVXY.US,D,20190520,000000,25.56,25.935,25.31,25.71,5800990,0
+SVXY.US,D,20190521,000000,26.135,26.39,26.1008,26.325,6144916,0
+SVXY.US,D,20190522,000000,26.28,26.6,26.245,26.49,4550496,0
+SVXY.US,D,20190523,000000,25.97,25.985,25.3583,25.57,10064766,0
+SVXY.US,D,20190524,000000,25.97,26.09,25.68,25.86,5429892,0
+SVXY.US,D,20190528,000000,25.965,26.15,25.46,25.46,4494016,0
+SVXY.US,D,20190529,000000,25.175,25.425,24.965,25.2,5007916,0
+SVXY.US,D,20190530,000000,25.495,25.625,25.195,25.455,4070596,0
+SVXY.US,D,20190531,000000,24.855,25.17,24.745,24.91,6228744,0
+SVXY.US,D,20190603,000000,24.955,25.19,24.54,24.825,5294364,0
+SVXY.US,D,20190604,000000,25.2,25.53,25.025,25.51,3644486,0
+SVXY.US,D,20190605,000000,25.64,25.845,25.395,25.795,4084158,0
+SVXY.US,D,20190606,000000,25.89,26.0908,25.745,26.05,2876422,0
+SVXY.US,D,20190607,000000,26.095,26.175,25.92,25.94,2916640,0
+SVXY.US,D,20190610,000000,26.125,26.165,25.895,26.085,2585664,0
+SVXY.US,D,20190611,000000,26.32,26.335,25.84,26.02,3165302,0
+SVXY.US,D,20190612,000000,25.955,26.14,25.845,26.09,1956718,0
+SVXY.US,D,20190613,000000,26.24,26.3,26.035,26.17,2377372,0
+SVXY.US,D,20190614,000000,26.095,26.315,25.965,26.28,3412734,0
+SVXY.US,D,20190617,000000,26.325,26.505,26.275,26.45,1783842,0
+SVXY.US,D,20190618,000000,26.67,26.775,26.475,26.52,3196188,0
+SVXY.US,D,20190619,000000,26.67,27.02,26.49,26.97,4456626,0
+SVXY.US,D,20190620,000000,27.215,27.335,26.52,26.92,5559720,0
+SVXY.US,D,20190621,000000,26.84,27.005,26.55,26.605,4947734,0
+SVXY.US,D,20190624,000000,26.725,26.855,26.665,26.775,3028910,0
+SVXY.US,D,20190625,000000,26.77,26.77,26.33,26.375,2976274,0
+SVXY.US,D,20190626,000000,26.65,26.72,26.4,26.485,2616218,0
+SVXY.US,D,20190627,000000,26.6,26.82,26.53,26.71,2873274,0
+SVXY.US,D,20190628,000000,26.855,27.005,26.775,26.935,3422450,0
+SVXY.US,D,20190701,000000,27.73,27.745,27.41,27.68,3413930,0
+SVXY.US,D,20190702,000000,27.675,28.22,27.66,28.165,3258960,0
+SVXY.US,D,20190703,000000,28.175,28.325,28.06,28.285,1584982,0
+SVXY.US,D,20190705,000000,27.995,28.285,27.56,28.2,2928546,0
+SVXY.US,D,20190708,000000,27.89,28.045,27.715,27.81,2678908,0
+SVXY.US,D,20190709,000000,27.47,27.8492,27.42,27.785,3478786,0
+SVXY.US,D,20190710,000000,28.01,28.265,27.985,28.175,3588264,0
+SVXY.US,D,20190711,000000,28.42,28.55,28.21,28.44,2973182,0
+SVXY.US,D,20190712,000000,28.565,28.725,28.45,28.69,2445258,0
+SVXY.US,D,20190715,000000,28.775,28.82,28.62,28.71,2339808,0
+SVXY.US,D,20190716,000000,28.815,29.015,28.625,28.655,3824766,0
+SVXY.US,D,20190717,000000,28.855,28.915,28.335,28.335,3346516,0
+SVXY.US,D,20190718,000000,28.35,28.71,28.125,28.445,4369756,0
+SVXY.US,D,20190719,000000,28.745,28.8,28.28,28.29,4415566,0
+SVXY.US,D,20190722,000000,28.315,28.665,28.235,28.535,2973830,0
+SVXY.US,D,20190723,000000,28.8175,29.1,28.595,29.085,2692286,0
+SVXY.US,D,20190724,000000,28.945,29.535,28.915,29.455,2439672,0
+SVXY.US,D,20190725,000000,29.35,29.35,28.74,28.985,3516754,0
+SVXY.US,D,20190726,000000,29.285,29.5,29.26,29.38,2558792,0
+SVXY.US,D,20190729,000000,29.395,29.415,29.14,29.245,2382954,0
+SVXY.US,D,20190730,000000,28.955,29.165,28.82,28.88,3570466,0
+SVXY.US,D,20190731,000000,28.91,29.15,27.615,28.095,5923210,0
+SVXY.US,D,20190801,000000,28.07,28.6924,26.59,26.98,12363678,0
+SVXY.US,D,20190802,000000,26.995,27.085,26.34,26.88,8858692,0
+SVXY.US,D,20190805,000000,25.865,26.015,24.79,24.975,11859198,0
+SVXY.US,D,20190806,000000,25.305,25.605,24.715,25.58,8064572,0
+SVXY.US,D,20190807,000000,24.75,25.63,24.465,25.575,9459174,0
+SVXY.US,D,20190808,000000,25.835,26.39,25.665,26.305,6568290,0
+SVXY.US,D,20190809,000000,26.095,26.225,25.57,25.845,6979532,0
+SVXY.US,D,20190812,000000,25.66,25.695,24.855,24.91,6285116,0
+SVXY.US,D,20190813,000000,24.68,25.805,24.67,25.78,8150160,0
+SVXY.US,D,20190814,000000,24.895,25.14,23.945,23.945,11853450,0
+SVXY.US,D,20190815,000000,24.37,24.465,23.81,24.34,7475010,0
+SVXY.US,D,20190816,000000,24.58,25.0475,24.545,24.98,6377630,0
+SVXY.US,D,20190819,000000,25.565,25.975,25.49,25.95,5789340,0
+SVXY.US,D,20190820,000000,25.86,25.93,25.545,25.59,5601360,0
+SVXY.US,D,20190821,000000,26.14,26.295,26.045,26.28,6371550,0
+SVXY.US,D,20190822,000000,26.35,26.3854,25.655,26,7134650,0
+SVXY.US,D,20190823,000000,25.605,26.155,24.15,24.42,16651648,0
+SVXY.US,D,20190826,000000,25.075,25.08,24.445,24.775,7135304,0
+SVXY.US,D,20190827,000000,25.04,25.065,24.246,24.56,5645932,0
+SVXY.US,D,20190828,000000,24.285,24.84,24.095,24.82,4751518,0
+SVXY.US,D,20190829,000000,25.205,25.4727,25.09,25.345,4290710,0
+SVXY.US,D,20190830,000000,25.595,25.6032,24.98,25.305,4066210,0
+SVXY.US,D,20190903,000000,24.82,25.03,24.605,24.72,6433166,0
+SVXY.US,D,20190904,000000,25.215,25.515,25.005,25.47,4924766,0
+SVXY.US,D,20190905,000000,25.825,26.135,25.795,26.01,4656586,0
+SVXY.US,D,20190906,000000,26.175,26.4375,26.07,26.38,3668006,0
+SVXY.US,D,20190909,000000,26.61,26.63,26.145,26.455,4101006,0
+SVXY.US,D,20190910,000000,26.3,26.555,26.11,26.505,3813614,0
+SVXY.US,D,20190911,000000,26.53,26.825,26.505,26.705,3403762,0
+SVXY.US,D,20190912,000000,27,27.225,26.82,27.04,3997376,0
+SVXY.US,D,20190913,000000,27.245,27.43,27.135,27.225,4356254,0
+SVXY.US,D,20190916,000000,27.01,27.305,26.93,27.045,3528992,0
+SVXY.US,D,20190917,000000,27.005,27.145,26.88,27.135,3242138,0
+SVXY.US,D,20190918,000000,27.26,27.595,26.9,27.57,5758952,0
+SVXY.US,D,20190919,000000,27.775,28.025,27.7,27.785,3577488,0
+SVXY.US,D,20190920,000000,27.94,28.005,26.965,27.065,6678520,0
+SVXY.US,D,20190923,000000,27.05,27.405,26.9825,27.155,4792472,0
+SVXY.US,D,20190924,000000,27.565,27.565,26.42,26.53,9704968,0
+SVXY.US,D,20190925,000000,26.5,26.945,26.0844,26.805,5214790,0
+SVXY.US,D,20190926,000000,26.84,26.8675,26.45,26.715,4904628,0
+SVXY.US,D,20190927,000000,26.895,26.955,25.975,26.36,6322292,0
+SVXY.US,D,20190930,000000,26.49,26.8775,26.485,26.705,3164286,0
+SVXY.US,D,20191001,000000,27.075,27.12,26.0906,26.13,5014800,0
+SVXY.US,D,20191002,000000,25.77,25.77,25.065,25.2,7871532,0
+SVXY.US,D,20191003,000000,25.265,25.705,24.915,25.685,5491364,0
+SVXY.US,D,20191004,000000,25.805,26.41,25.8,26.41,4896126,0
+SVXY.US,D,20191007,000000,26.18,26.575,26.08,26.255,4880544,0
+SVXY.US,D,20191008,000000,25.78,25.935,25.205,25.225,7113752,0
+SVXY.US,D,20191009,000000,25.59,25.935,25.43,25.495,4942840,0
+SVXY.US,D,20191010,000000,25.665,26.16,25.62,26.095,4421682,0
+SVXY.US,D,20191011,000000,26.545,27.095,26.45,26.91,9450624,0
+SVXY.US,D,20191014,000000,26.835,27.3492,26.835,27.34,4281460,0
+SVXY.US,D,20191015,000000,27.575,27.88,27.575,27.625,4769724,0
+SVXY.US,D,20191016,000000,27.71,27.875,27.555,27.865,3560070,0
+SVXY.US,D,20191017,000000,28,28.14,27.845,27.925,4606104,0
+SVXY.US,D,20191018,000000,27.865,28.08,27.61,27.945,5282770,0
+SVXY.US,D,20191021,000000,28.07,28.33,28.07,28.33,3027914,0
+SVXY.US,D,20191022,000000,28.41,28.495,28.07,28.095,3611948,0
+SVXY.US,D,20191023,000000,28,28.275,27.975,28.275,3174198,0
+SVXY.US,D,20191024,000000,28.4,28.48,28.13,28.46,3073284,0
+SVXY.US,D,20191025,000000,28.375,28.925,28.375,28.915,2976234,0
+SVXY.US,D,20191028,000000,28.99,29.02,28.735,28.785,3089222,0
+SVXY.US,D,20191029,000000,28.625,28.895,28.58,28.79,2939692,0
+SVXY.US,D,20191030,000000,28.8,29.1754,28.44,29.15,3505616,0
+SVXY.US,D,20191031,000000,28.99,29.085,28.595,28.88,3254432,0
+SVXY.US,D,20191101,000000,29.38,29.6175,29.305,29.59,2794914,0
+SVXY.US,D,20191104,000000,29.815,29.845,29.44,29.545,3384220,0
+SVXY.US,D,20191105,000000,29.475,29.515,29.23,29.235,2624348,0
+SVXY.US,D,20191106,000000,29.29,29.35,29.015,29.305,2774104,0
+SVXY.US,D,20191107,000000,29.595,29.63,29.335,29.455,2975554,0
+SVXY.US,D,20191108,000000,29.375,29.775,29.26,29.72,2875344,0
+SVXY.US,D,20191111,000000,29.44,29.95,29.415,29.78,2760984,0
+SVXY.US,D,20191112,000000,29.925,30.11,29.845,29.96,2706120,0
+SVXY.US,D,20191113,000000,29.825,30.04,29.755,29.89,3601300,0
+SVXY.US,D,20191114,000000,29.87,30.1125,29.715,30.09,2712998,0
+SVXY.US,D,20191115,000000,30.375,30.7845,30.3,30.78,4575486,0
+SVXY.US,D,20191118,000000,30.78,30.905,30.64,30.78,1971234,0
+SVXY.US,D,20191119,000000,30.905,30.93,30.55,30.62,3819636,0
+SVXY.US,D,20191120,000000,30.575,30.79,29.92,30.485,6117672,0
+SVXY.US,D,20191121,000000,30.585,30.61,30.14,30.44,2826206,0
+SVXY.US,D,20191122,000000,30.675,30.905,30.515,30.9,2550830,0
+SVXY.US,D,20191125,000000,31.365,31.615,31.235,31.55,3438796,0
+SVXY.US,D,20191126,000000,31.665,31.87,31.58,31.805,2724872,0
+SVXY.US,D,20191127,000000,31.91,31.965,31.845,31.85,1507058,0
+SVXY.US,D,20191129,000000,31.715,31.78,31.51,31.525,1585066,0
+SVXY.US,D,20191202,000000,31.575,31.59,30.475,30.775,5371014,0
+SVXY.US,D,20191203,000000,29.53,29.87,29.24,29.575,6004670,0
+SVXY.US,D,20191204,000000,30.265,30.6664,30.145,30.49,3650044,0
+SVXY.US,D,20191205,000000,30.725,30.745,30.215,30.69,4212016,0
+SVXY.US,D,20191206,000000,31.285,31.36,31.02,31.26,3229138,0
+SVXY.US,D,20191209,000000,31.17,31.23,30.405,30.425,3112372,0
+SVXY.US,D,20191210,000000,30.43,30.68,30.09,30.38,3261248,0
+SVXY.US,D,20191211,000000,30.54,30.83,30.44,30.7,2340732,0
+SVXY.US,D,20191212,000000,30.78,31.66,30.669,31.595,4865928,0
+SVXY.US,D,20191213,000000,31.49,32.3202,31.33,32.3,5492226,0
+SVXY.US,D,20191216,000000,32.8082,32.98,32.635,32.665,3466628,0
+SVXY.US,D,20191217,000000,32.815,32.88,32.554,32.76,3651610,0
+SVXY.US,D,20191218,000000,32.96,32.985,32.58,32.58,3944304,0
+SVXY.US,D,20191219,000000,32.655,33.01,32.59,33.01,2710802,0
+SVXY.US,D,20191220,000000,33.055,33.095,32.745,32.745,3915372,0
+SVXY.US,D,20191223,000000,32.83,32.87,32.7,32.715,2703676,0
+SVXY.US,D,20191224,000000,32.81,32.955,32.73,32.915,1103140,0
+SVXY.US,D,20191226,000000,33.065,33.08,32.9,32.915,1496942,0
+SVXY.US,D,20191227,000000,33,33,32.405,32.54,2626108,0
+SVXY.US,D,20191230,000000,32.435,32.445,31.79,31.965,4624908,0
+SVXY.US,D,20191231,000000,31.785,32.7052,31.72,32.615,3189496,0
+SVXY.US,D,20200102,000000,33.085,33.3301,32.735,33.325,4236110,0
+SVXY.US,D,20200103,000000,31.955,32.805,31.9069,32.47,4676098,0
+SVXY.US,D,20200106,000000,31.93,32.63,31.89,32.625,3581356,0
+SVXY.US,D,20200107,000000,32.555,32.895,32.355,32.72,2492096,0
+SVXY.US,D,20200108,000000,32.87,33.465,32.75,33.04,3718202,0
+SVXY.US,D,20200109,000000,33.41,33.6524,33.27,33.64,2267868,0
+SVXY.US,D,20200110,000000,33.675,33.905,33.53,33.715,2963750,0
+SVXY.US,D,20200113,000000,33.885,34.17,33.745,34.085,2024044,0
+SVXY.US,D,20200114,000000,34.115,34.445,33.965,34.235,4025578,0
+SVXY.US,D,20200115,000000,34.28,34.455,34.21,34.31,3458360,0
+SVXY.US,D,20200116,000000,34.545,34.75,34.53,34.735,4324080,0
+SVXY.US,D,20200117,000000,34.725,34.76,34.345,34.645,3689056,0
+SVXY.US,D,20200121,000000,34.44,34.895,34.425,34.535,3358610,0
+SVXY.US,D,20200122,000000,34.825,34.845,34.19,34.19,3191936,0
+SVXY.US,D,20200123,000000,34.15,34.505,33.84,34.455,4497346,0
+SVXY.US,D,20200124,000000,34.73,34.785,33.1,33.485,8591090,0
+SVXY.US,D,20200127,000000,32.04,32.44,31.705,31.705,8281574,0
+SVXY.US,D,20200128,000000,32.12,32.706,32.005,32.64,5177598,0
+SVXY.US,D,20200129,000000,32.94,33.08,32.36,32.595,3837856,0
+SVXY.US,D,20200130,000000,31.98,32.88,31.635,32.88,6601580,0
+SVXY.US,D,20200131,000000,32.445,32.515,30.45,30.97,8410198,0
+SVXY.US,D,20200203,000000,31.46,32,31.2492,31.615,4887434,0
+SVXY.US,D,20200204,000000,32.335,32.65,32.245,32.44,5544616,0
+SVXY.US,D,20200205,000000,33.02,33.115,32.54,33.115,4164710,0
+SVXY.US,D,20200206,000000,33.255,33.34,32.92,33.265,3600476,0
+SVXY.US,D,20200207,000000,32.785,33.18,32.575,32.99,4422948,0
+SVXY.US,D,20200210,000000,32.8,33.3,32.775,33.19,3120764,0
+SVXY.US,D,20200211,000000,33.505,33.59,33.155,33.205,4607030,0
+SVXY.US,D,20200212,000000,33.535,34.08,33.435,34.035,4231532,0
+SVXY.US,D,20200213,000000,33.465,33.9,33.36,33.69,3444362,0
+SVXY.US,D,20200214,000000,33.86,33.97,33.55,33.92,3397682,0
+SVXY.US,D,20200218,000000,33.63,33.845,33.27,33.55,4773710,0
+SVXY.US,D,20200219,000000,33.895,34,33.7225,33.83,3409466,0
+SVXY.US,D,20200220,000000,33.75,33.9,32.65,33.225,7769220,0
+SVXY.US,D,20200221,000000,32.715,32.855,31.74,32.19,8482932,0
+SVXY.US,D,20200224,000000,29.73,30.615,29.095,29.135,11395280,0
+SVXY.US,D,20200225,000000,29.79,29.88,27.42,27.815,13410738,0
+SVXY.US,D,20200226,000000,28.32,28.805,27.65,28.195,12588114,0
+SVXY.US,D,20200227,000000,26.95,27.315,25.955,25.97,12582824,0
+SVXY.US,D,20200228,000000,24.455,25.49,24.155,25.37,14894482,0
+SVXY.US,D,20200302,000000,25.7182,25.935,24.9651,25.885,10943444,0
+SVXY.US,D,20200303,000000,25.9,26.415,24.115,24.43,16041562,0
+SVXY.US,D,20200304,000000,24.975,25.305,24.54,25.105,13672976,0
+SVXY.US,D,20200305,000000,24.04,24.32,22.6875,23.155,14629528,0
+SVXY.US,D,20200306,000000,21.06,22.125,20.6275,21.935,21942102,0
+SVXY.US,D,20200309,000000,17.91,19.885,17.78,19.21,12849802,0
+SVXY.US,D,20200310,000000,20.435,20.48,19.275,20.155,22404546,0
+SVXY.US,D,20200311,000000,19.345,19.45,18.545,18.89,22556960,0
+SVXY.US,D,20200312,000000,17.215,18.15,16.2975,16.65,22826154,0
+SVXY.US,D,20200313,000000,17.785,17.81,16.365,17.54,22250322,0
+SVXY.US,D,20200316,000000,15.21,15.85,13.755,14.115,19313668,0
+SVXY.US,D,20200317,000000,14.6,14.965,13.94,14.445,26613100,0
+SVXY.US,D,20200318,000000,13.55,14.02,12.01,13.135,33979798,0
+SVXY.US,D,20200319,000000,12.805,14.41,12.455,13.845,33498780,0
+SVXY.US,D,20200320,000000,14.145,14.865,13.77,14.055,43683380,0
+SVXY.US,D,20200323,000000,14.52,15.335,14.1,15.125,33305058,0
+SVXY.US,D,20200324,000000,16.45,16.82,15.525,15.66,37115924,0
+SVXY.US,D,20200325,000000,15.48,15.53,14.7,15.065,20306134,0
+SVXY.US,D,20200326,000000,15.225,15.795,15.175,15.675,20011486,0
+SVXY.US,D,20200327,000000,14.86,15.275,14.86,14.925,13974768,0
+SVXY.US,D,20200330,000000,14.9,15.175,14.665,15.125,14369262,0
+SVXY.US,D,20200331,000000,15.085,15.63,15.04,15.505,12479686,0
+SVXY.US,D,20200401,000000,14.97,15.36,14.72,14.85,9258190,0
+SVXY.US,D,20200402,000000,14.94,15.27,14.805,15.23,10448574,0
+SVXY.US,D,20200403,000000,15.305,15.625,15.145,15.555,8790564,0
+SVXY.US,D,20200406,000000,16.105,16.2225,15.955,16.115,8260008,0
+SVXY.US,D,20200407,000000,16.35,16.38,15.825,15.865,8302038,0
+SVXY.US,D,20200408,000000,15.915,16.12,15.795,16.03,7467284,0
+SVXY.US,D,20200409,000000,16.05,16.22,15.94,16.175,6402012,0
+SVXY.US,D,20200413,000000,16.21,16.37,16.015,16.35,5917144,0
+SVXY.US,D,20200414,000000,16.84,17.1,16.765,17.035,4893654,0
+SVXY.US,D,20200415,000000,16.415,16.56,16.075,16.275,5459494,0
+SVXY.US,D,20200416,000000,16.215,16.29,15.98,16.235,4751550,0
+SVXY.US,D,20200417,000000,16.535,16.6,16.29,16.58,4668760,0
+SVXY.US,D,20200420,000000,16.09,16.315,15.695,15.705,5060002,0
+SVXY.US,D,20200421,000000,15.13,15.185,14.75,15.07,7305280,0
+SVXY.US,D,20200422,000000,15.305,15.495,15.2,15.43,3706784,0
+SVXY.US,D,20200423,000000,15.525,15.675,15.3,15.445,4808810,0
+SVXY.US,D,20200424,000000,15.595,15.895,15.49,15.865,4109968,0
+SVXY.US,D,20200427,000000,16.115,16.58,16.09,16.485,7203158,0
+SVXY.US,D,20200428,000000,16.73,16.79,16.23,16.32,7378808,0
+SVXY.US,D,20200429,000000,16.795,17.015,16.77,16.845,4845758,0
+SVXY.US,D,20200430,000000,16.645,16.6455,16.235,16.56,4665252,0
+SVXY.US,D,20200501,000000,15.86,16.0167,15.6325,15.805,5453722,0
+SVXY.US,D,20200504,000000,15.55,15.995,15.465,15.965,3698904,0
+SVXY.US,D,20200505,000000,16.265,16.515,16.24,16.3,6863586,0
+SVXY.US,D,20200506,000000,16.43,16.495,16.16,16.16,5370536,0
+SVXY.US,D,20200507,000000,16.455,16.5975,16.4075,16.525,5459176,0
+SVXY.US,D,20200508,000000,16.76,17.105,16.6988,17.105,5371680,0
+SVXY.US,D,20200511,000000,16.86,17.695,16.83,17.675,4676998,0
+SVXY.US,D,20200512,000000,17.935,17.985,16.75,16.75,11434142,0
+SVXY.US,D,20200513,000000,16.585,16.745,15.5275,15.855,12966790,0
+SVXY.US,D,20200514,000000,15.485,16.27,15.22,16.27,12105070,0
+SVXY.US,D,20200515,000000,15.875,16.48,15.7492,16.48,8228162,0
+SVXY.US,D,20200518,000000,17.015,17.0975,16.855,16.995,7273556,0
+SVXY.US,D,20200519,000000,16.93,17.135,16.53,16.53,8223672,0
+SVXY.US,D,20200520,000000,16.93,17.07,16.755,17.035,8225474,0
+SVXY.US,D,20200521,000000,17.075,17.15,16.64,16.85,9414236,0
+SVXY.US,D,20200522,000000,16.76,16.925,16.625,16.9,5490688,0
+SVXY.US,D,20200526,000000,17.295,17.31,16.945,16.99,5816344,0
+SVXY.US,D,20200527,000000,17.23,17.24,16.63,17.19,5913028,0
+SVXY.US,D,20200528,000000,17.125,17.18,16.7455,16.835,6422026,0
+SVXY.US,D,20200529,000000,16.785,17.16,16.64,17.16,8709942,0
+SVXY.US,D,20200601,000000,16.93,17.145,16.885,17.075,5860490,0
+SVXY.US,D,20200602,000000,17.125,17.33,17.03,17.31,7586936,0
+SVXY.US,D,20200603,000000,17.5,17.74,17.445,17.705,8481828,0
+SVXY.US,D,20200604,000000,17.65,18.025,17.56,17.77,7519540,0
+SVXY.US,D,20200605,000000,18.315,18.345,18.13,18.24,7058804,0
+SVXY.US,D,20200608,000000,18.26,18.305,17.94,18.035,5825836,0
+SVXY.US,D,20200609,000000,17.77,17.8325,17.515,17.585,6128284,0
+SVXY.US,D,20200610,000000,17.51,17.955,17.345,17.63,9577490,0
+SVXY.US,D,20200611,000000,16.64,17.045,14.475,14.645,19650560,0
+SVXY.US,D,20200612,000000,14.97,15.135,13.895,14.9,32924976,0
+SVXY.US,D,20200615,000000,14.2,15.1648,13.93,15.1,14875718,0
+SVXY.US,D,20200616,000000,15.59,15.645,14.82,15.27,11190792,0
+SVXY.US,D,20200617,000000,15.33,15.35,15.015,15.255,6212342,0
+SVXY.US,D,20200618,000000,15.115,15.38,15.035,15.38,4771576,0
+SVXY.US,D,20200619,000000,15.565,15.62,14.995,15.255,9434624,0
+SVXY.US,D,20200622,000000,15.185,15.6,15.085,15.595,9206426,0
+SVXY.US,D,20200623,000000,15.93,15.94,15.6425,15.7,7543306,0
+SVXY.US,D,20200624,000000,15.425,15.64,14.82,15.165,17482532,0
+SVXY.US,D,20200625,000000,15.06,15.49,14.9,15.48,6183420,0
+SVXY.US,D,20200626,000000,15.46,15.48,14.9075,15.015,9844516,0
+SVXY.US,D,20200629,000000,15.12,15.36,14.875,15.355,7425272,0
+SVXY.US,D,20200630,000000,15.28,15.8,15.2592,15.75,7437034,0
+SVXY.US,D,20200701,000000,15.87,16.025,15.735,15.98,7021590,0
+SVXY.US,D,20200702,000000,16.305,16.425,16.045,16.12,9516244,0
+SVXY.US,D,20200706,000000,16.38,16.38,16.015,16.1,4625044,0
+SVXY.US,D,20200707,000000,16.04,16.26,15.805,15.825,6819388,0
+SVXY.US,D,20200708,000000,15.965,16.045,15.695,16.03,4123746,0
+SVXY.US,D,20200709,000000,16.03,16.075,15.54,15.895,10163280,0
+SVXY.US,D,20200710,000000,15.84,16.11,15.68,16.105,7691618,0
+SVXY.US,D,20200713,000000,16.21,16.21,15.305,15.34,9169234,0
+SVXY.US,D,20200714,000000,15.345,15.8,15.18,15.79,9512392,0
+SVXY.US,D,20200715,000000,16.025,16.04,15.68,16.01,8321782,0
+SVXY.US,D,20200716,000000,15.825,16.175,15.8147,16.145,5211142,0
+SVXY.US,D,20200717,000000,16.215,16.435,16.1403,16.425,5748036,0
+SVXY.US,D,20200720,000000,16.525,16.935,16.485,16.815,8554054,0
+SVXY.US,D,20200721,000000,17,17.0971,16.61,16.71,8049598,0
+SVXY.US,D,20200722,000000,16.675,16.82,16.54,16.82,7756022,0
+SVXY.US,D,20200723,000000,16.89,16.945,16.36,16.53,12154612,0
+SVXY.US,D,20200724,000000,16.265,16.505,16.15,16.495,8809316,0
+SVXY.US,D,20200727,000000,16.6,16.745,16.5,16.74,5763458,0
+SVXY.US,D,20200728,000000,16.73,17.035,16.6597,16.775,5206094,0
+SVXY.US,D,20200729,000000,16.895,16.975,16.79,16.93,3654852,0
+SVXY.US,D,20200730,000000,16.555,16.805,16.1324,16.74,9099812,0
+SVXY.US,D,20200731,000000,16.97,16.985,16.53,16.97,12470784,0
+SVXY.US,D,20200803,000000,17.02,17.07,16.885,16.955,7071444,0
+SVXY.US,D,20200804,000000,16.99,17.2375,16.99,17.215,6371028,0
+SVXY.US,D,20200805,000000,17.35,17.42,17.24,17.4,4616928,0
+SVXY.US,D,20200806,000000,17.365,17.515,17.3031,17.495,4017434,0
+SVXY.US,D,20200807,000000,17.375,17.64,17.355,17.545,8122182,0
+SVXY.US,D,20200810,000000,17.68,17.8352,17.555,17.785,5100242,0
+SVXY.US,D,20200811,000000,18.015,18.055,17.335,17.39,6603030,0
+SVXY.US,D,20200812,000000,17.745,17.9275,17.697,17.87,4148566,0
+SVXY.US,D,20200813,000000,17.805,18.075,17.745,17.875,4058812,0
+SVXY.US,D,20200814,000000,17.795,17.925,17.705,17.88,4153650,0
+SVXY.US,D,20200817,000000,18.07,18.235,18.005,18.175,2847116,0
+SVXY.US,D,20200818,000000,18.255,18.35,18.045,18.27,3542628,0
+SVXY.US,D,20200819,000000,18.34,18.405,18.0325,18.085,4247600,0
+SVXY.US,D,20200820,000000,17.75,18.225,17.705,18.195,4831958,0
+SVXY.US,D,20200821,000000,18.04,18.195,17.99,18.15,3965858,0
+SVXY.US,D,20200824,000000,18.405,18.415,18.09,18.18,4910830,0
+SVXY.US,D,20200825,000000,18.1389,18.29,17.885,18.24,4727400,0
+SVXY.US,D,20200826,000000,18.305,18.51,17.9675,18.025,4595944,0
+SVXY.US,D,20200827,000000,18.125,18.205,17.015,17.73,13339412,0
+SVXY.US,D,20200828,000000,17.645,17.925,17.2575,17.78,7914734,0
+SVXY.US,D,20200831,000000,17.56,17.745,17.265,17.345,7840860,0
+SVXY.US,D,20200901,000000,17.35,17.41,17.15,17.21,6011876,0
+SVXY.US,D,20200902,000000,17.23,17.255,16.91,16.995,7084452,0
+SVXY.US,D,20200903,000000,16.88,17.175,15.555,15.845,27126864,0
+SVXY.US,D,20200904,000000,16.035,16.635,15.26,16.515,23887752,0
+SVXY.US,D,20200908,000000,15.865,16.75,15.81,16.725,14272722,0
+SVXY.US,D,20200909,000000,16.945,17.2925,16.855,17.15,9080760,0
+SVXY.US,D,20200910,000000,17.235,17.3,16.86,17.04,13899378,0
+SVXY.US,D,20200911,000000,17.305,17.59,17.05,17.575,13450010,0
+SVXY.US,D,20200914,000000,17.68,17.85,17.6,17.74,6552986,0
+SVXY.US,D,20200915,000000,17.805,17.865,17.595,17.74,5781510,0
+SVXY.US,D,20200916,000000,17.805,18.01,17.7625,17.775,5786672,0
+SVXY.US,D,20200917,000000,17.475,18.006,17.46,17.97,6718076,0
+SVXY.US,D,20200918,000000,18.04,18.235,17.755,17.98,6241158,0
+SVXY.US,D,20200921,000000,17.6,17.725,17.13,17.665,9386424,0
+SVXY.US,D,20200922,000000,17.675,17.7,17.37,17.6,5478710,0
+SVXY.US,D,20200923,000000,17.655,17.68,17.135,17.145,7334038,0
+SVXY.US,D,20200924,000000,17.16,17.46,17.05,17.31,6691842,0
+SVXY.US,D,20200925,000000,17.3,17.575,17.2425,17.53,5686470,0
+SVXY.US,D,20200928,000000,17.61,17.6219,17.49,17.56,4401502,0
+SVXY.US,D,20200929,000000,17.545,17.865,17.545,17.75,4640604,0
+SVXY.US,D,20200930,000000,17.865,17.965,17.645,17.75,4970456,0
+SVXY.US,D,20201001,000000,17.835,17.835,17.56,17.68,5708836,0
+SVXY.US,D,20201002,000000,17.25,17.59,17.215,17.435,7154260,0
+SVXY.US,D,20201005,000000,17.49,17.76,17.415,17.69,4052434,0
+SVXY.US,D,20201006,000000,17.77,17.93,17.4875,17.575,5880004,0
+SVXY.US,D,20201007,000000,17.755,17.92,17.705,17.86,3770100,0
+SVXY.US,D,20201008,000000,17.955,18.235,17.91,18.215,5450230,0
+SVXY.US,D,20201009,000000,18.5,18.695,18.48,18.69,5139960,0
+SVXY.US,D,20201012,000000,18.86,18.895,18.69,18.855,4101778,0
+SVXY.US,D,20201013,000000,18.74,18.82,18.5489,18.76,5849680,0
+SVXY.US,D,20201014,000000,18.82,18.98,18.685,18.82,6838648,0
+SVXY.US,D,20201015,000000,18.4,18.775,18.325,18.74,5937858,0
+SVXY.US,D,20201016,000000,18.77,18.8975,18.685,18.69,5407938,0
+SVXY.US,D,20201019,000000,18.71,18.74,18.21,18.275,6185392,0
+SVXY.US,D,20201020,000000,18.335,18.41,18.22,18.27,7272442,0
+SVXY.US,D,20201021,000000,18.32,18.545,18.205,18.5,7180606,0
+SVXY.US,D,20201022,000000,18.495,18.785,18.42,18.71,6700354,0
+SVXY.US,D,20201023,000000,18.725,18.755,18.485,18.7,4974296,0
+SVXY.US,D,20201026,000000,18.455,18.56,17.685,17.74,9591692,0
+SVXY.US,D,20201027,000000,17.8532,18.005,17.66,17.815,6773268,0
+SVXY.US,D,20201028,000000,17.125,17.255,16.52,16.535,12551700,0
+SVXY.US,D,20201029,000000,16.705,17.38,16.55,17.165,8269538,0
+SVXY.US,D,20201030,000000,16.995,17.12,16.7,16.865,10513306,0
+SVXY.US,D,20201102,000000,17.25,17.275,16.94,17.065,6956832,0
+SVXY.US,D,20201103,000000,17.315,17.63,17.26,17.52,5064882,0
+SVXY.US,D,20201104,000000,17.885,18.345,17.865,18.27,10404746,0
+SVXY.US,D,20201105,000000,18.575,18.665,18.33,18.43,6427706,0
+SVXY.US,D,20201106,000000,18.545,19.065,18.51,19.065,7719736,0
+SVXY.US,D,20201109,000000,19.705,20.125,19.26,19.26,14440244,0
+SVXY.US,D,20201110,000000,19.515,19.58,19.155,19.565,9074296,0
+SVXY.US,D,20201111,000000,19.715,19.975,19.59,19.785,6164112,0
+SVXY.US,D,20201112,000000,19.635,19.75,18.865,19.075,11969132,0
+SVXY.US,D,20201113,000000,19.405,19.8342,19.405,19.695,5826936,0
+SVXY.US,D,20201116,000000,19.925,19.945,19.565,19.9,5524896,0
+SVXY.US,D,20201117,000000,19.72,20.0975,19.655,20.09,5201984,0
+SVXY.US,D,20201118,000000,20.18,20.29,19.695,19.71,5428440,0
+SVXY.US,D,20201119,000000,19.805,20.045,19.66,19.89,4809382,0
+SVXY.US,D,20201120,000000,19.9,20.095,19.865,19.905,4500746,0
+SVXY.US,D,20201123,000000,20.025,20.19,19.84,20.02,4818430,0
+SVXY.US,D,20201124,000000,20.23,20.26,20.03,20.2,3783226,0
+SVXY.US,D,20201125,000000,20.185,20.595,20.055,20.575,3547722,0
+SVXY.US,D,20201127,000000,20.66,20.735,20.42,20.495,1780246,0
+SVXY.US,D,20201130,000000,20.435,20.7,20.1,20.675,4339110,0
+SVXY.US,D,20201201,000000,20.77,20.8525,20.54,20.58,5383364,0
+SVXY.US,D,20201202,000000,20.565,20.855,20.555,20.665,3932672,0
+SVXY.US,D,20201203,000000,20.745,20.775,20.455,20.545,4080138,0
+SVXY.US,D,20201204,000000,20.66,20.81,20.655,20.71,3724356,0
+SVXY.US,D,20201207,000000,20.59,20.705,20.54,20.675,3064146,0
+SVXY.US,D,20201208,000000,20.565,21.025,20.565,21.025,2976074,0
+SVXY.US,D,20201209,000000,21.15,21.215,20.53,20.62,7287360,0
+SVXY.US,D,20201210,000000,20.545,20.8149,20.46,20.53,4855440,0
+SVXY.US,D,20201211,000000,20.285,20.43,19.865,20.155,5613134,0
+SVXY.US,D,20201214,000000,20.48,20.56,19.9,19.925,4593198,0
+SVXY.US,D,20201215,000000,20.135,20.39,20.025,20.325,5216084,0
+SVXY.US,D,20201216,000000,20.41,20.72,20.3,20.7,3451308,0
+SVXY.US,D,20201217,000000,20.68,20.93,20.635,20.855,4115918,0
+SVXY.US,D,20201218,000000,20.775,20.78,20.345,20.615,5392962,0
+SVXY.US,D,20201221,000000,19.655,20.035,19.19,19.795,10413536,0
+SVXY.US,D,20201222,000000,19.935,20.04,19.79,20,4666048,0
+SVXY.US,D,20201223,000000,20.2,20.5675,20.175,20.43,4048004,0
+SVXY.US,D,20201224,000000,20.55,20.75,20.535,20.75,1803786,0
+SVXY.US,D,20201228,000000,20.85,20.88,20.715,20.825,4050614,0
+SVXY.US,D,20201229,000000,20.875,20.885,20.145,20.34,4150442,0
+SVXY.US,D,20201230,000000,20.405,20.755,20.35,20.715,3951802,0
+SVXY.US,D,20201231,000000,20.725,20.92,20.55,20.72,3849126,0
+SVXY.US,D,20210104,000000,20.725,20.7374,19.47,19.825,10715502,0
+SVXY.US,D,20210105,000000,19.58,20.225,19.565,20.14,5244194,0
+SVXY.US,D,20210106,000000,20.235,20.77,19.94,20.195,11385700,0
+SVXY.US,D,20210107,000000,20.68,20.8,20.58,20.785,5284860,0
+SVXY.US,D,20210108,000000,20.86,20.96,20.525,20.91,5154720,0
+SVXY.US,D,20210111,000000,20.52,20.67,20.22,20.425,5925196,0
+SVXY.US,D,20210112,000000,20.49,20.6375,20.195,20.615,5382796,0
+SVXY.US,D,20210113,000000,20.605,20.85,20.54,20.79,3737092,0
+SVXY.US,D,20210114,000000,20.845,20.975,20.58,20.665,3628816,0
+SVXY.US,D,20210115,000000,20.495,20.63,20.125,20.365,6077366,0
+SVXY.US,D,20210119,000000,20.66,20.705,20.47,20.61,5683294,0
+SVXY.US,D,20210120,000000,20.795,20.9,20.635,20.84,4561606,0
+SVXY.US,D,20210121,000000,20.84,20.94,20.6725,20.915,4553808,0
+SVXY.US,D,20210122,000000,20.665,20.91,20.61,20.795,3971748,0
+SVXY.US,D,20210125,000000,20.675,20.75,19.905,20.36,11385430,0
+SVXY.US,D,20210126,000000,20.56,20.715,20.4,20.4,6338230,0
+SVXY.US,D,20210127,000000,19.99,19.995,18.205,18.25,18363434,0
+SVXY.US,D,20210128,000000,18.785,19.0204,18.37,18.43,10246074,0
+SVXY.US,D,20210129,000000,18.355,18.86,17.66,18.005,22676314,0
+SVXY.US,D,20210201,000000,18.42,18.615,17.895,18.495,10462512,0
+SVXY.US,D,20210202,000000,18.96,19.3825,18.925,19.285,10398652,0
+SVXY.US,D,20210203,000000,19.505,19.7975,19.355,19.785,6407986,0
+SVXY.US,D,20210204,000000,20.005,20.22,19.975,20.22,4847458,0
+SVXY.US,D,20210205,000000,20.25,20.26,20.02,20.245,4493792,0
+SVXY.US,D,20210208,000000,20.29,20.325,20.125,20.325,3589566,0
+SVXY.US,D,20210209,000000,20.175,20.39,20.1,20.275,3957600,0
+SVXY.US,D,20210210,000000,20.325,20.35,19.795,20.03,10136398,0
+SVXY.US,D,20210211,000000,20.23,20.335,19.8675,20.325,6663838,0
+SVXY.US,D,20210212,000000,20.28,20.69,20.24,20.68,8229578,0
+SVXY.US,D,20210216,000000,20.615,20.76,20.44,20.55,7199766,0
+SVXY.US,D,20210217,000000,20.39,20.795,20.215,20.755,7200004,0
+SVXY.US,D,20210218,000000,20.455,20.81,20.335,20.705,6017122,0
+SVXY.US,D,20210219,000000,20.8,21.21,20.7675,21.21,6628150,0
+SVXY.US,D,20210222,000000,20.73,21.04,20.625,20.64,5474980,0
+SVXY.US,D,20210223,000000,20.57,21.08,20.06,21.065,12125888,0
+SVXY.US,D,20210224,000000,20.785,21.4998,20.665,21.46,9610502,0
+SVXY.US,D,20210225,000000,21.24,21.42,19.445,19.7,28688906,0
+SVXY.US,D,20210226,000000,20.155,20.4145,19.45,20.195,24705280,0
+SVXY.US,D,20210301,000000,20.815,21.065,20.7925,20.945,9725682,0
+SVXY.US,D,20210302,000000,20.925,21.075,20.8,20.865,9770716,0
+SVXY.US,D,20210303,000000,20.93,21.015,20.385,20.385,13634076,0
+SVXY.US,D,20210304,000000,20.515,20.745,19.515,19.985,26159360,0
+SVXY.US,D,20210305,000000,20.35,20.705,19.68,20.65,17661530,0
+SVXY.US,D,20210308,000000,20.665,20.87,20.4,20.66,10372776,0
+SVXY.US,D,20210309,000000,20.775,21.03,20.73,20.92,6346774,0
+SVXY.US,D,20210310,000000,21.185,21.185,20.96,21.04,7187530,0
+SVXY.US,D,20210311,000000,21.2,21.37,21.185,21.305,4428220,0
+SVXY.US,D,20210312,000000,21.095,21.49,21.06,21.32,4878070,0
+SVXY.US,D,20210315,000000,21.52,22.145,21.44,22.12,5865310,0
+SVXY.US,D,20210316,000000,22.115,22.425,22.075,22.25,6867402,0
+SVXY.US,D,20210317,000000,21.975,22.59,21.91,22.56,7407520,0
+SVXY.US,D,20210318,000000,22.335,22.56,21.83,21.83,8215068,0
+SVXY.US,D,20210319,000000,22.02,22.425,21.72,22.195,7912914,0
+SVXY.US,D,20210322,000000,22.515,23.18,22.435,23.105,5613210,0
+SVXY.US,D,20210323,000000,23.005,23.055,22.33,22.55,7812124,0
+SVXY.US,D,20210324,000000,22.79,23.015,22.435,22.435,6617094,0
+SVXY.US,D,20210325,000000,22.38,22.85,21.825,22.78,11664580,0
+SVXY.US,D,20210326,000000,23,23.4,22.555,23.4,8525042,0
+SVXY.US,D,20210329,000000,22.975,23.09,22.615,22.955,7270232,0
+SVXY.US,D,20210330,000000,22.965,23.47,22.83,23.44,4569344,0
+SVXY.US,D,20210331,000000,23.585,23.765,23.305,23.55,6515038,0
+SVXY.US,D,20210401,000000,23.705,24.06,23.635,24.06,6320120,0
+SVXY.US,D,20210405,000000,24.28,24.325,24.08,24.215,5866618,0
+SVXY.US,D,20210406,000000,24.225,24.435,24.1398,24.18,6090450,0
+SVXY.US,D,20210407,000000,24.215,24.58,24.18,24.53,4660630,0
+SVXY.US,D,20210408,000000,24.72,24.84,24.595,24.715,5458990,0
+SVXY.US,D,20210409,000000,24.6,24.935,24.53,24.745,4572134,0
+SVXY.US,D,20210412,000000,24.615,24.99,24.4,24.99,4925248,0
+SVXY.US,D,20210413,000000,24.91,25.105,24.845,24.955,5092410,0
+SVXY.US,D,20210414,000000,24.95,25.06,24.69,24.825,6633908,0
+SVXY.US,D,20210415,000000,25.025,25.2,24.965,25.14,4987162,0
+SVXY.US,D,20210416,000000,25.14,25.4212,25.04,25.335,5347258,0
+SVXY.US,D,20210419,000000,25.215,25.265,24.5,24.885,10688398,0
+SVXY.US,D,20210420,000000,24.695,24.8,24.155,24.575,11627324,0
+SVXY.US,D,20210421,000000,24.525,25.305,24.37,25.26,7401990,0
+SVXY.US,D,20210422,000000,25.255,25.325,24.215,24.485,15429084,0
+SVXY.US,D,20210423,000000,24.605,25.195,24.52,24.96,9347994,0
+SVXY.US,D,20210426,000000,25.07,25.11,24.855,25.045,7240652,0
+SVXY.US,D,20210427,000000,25.095,25.355,24.915,25.3,5834788,0
+SVXY.US,D,20210428,000000,25.35,25.465,25.17,25.225,5767276,0
+SVXY.US,D,20210429,000000,25.565,25.62,24.915,25.435,12586388,0
+SVXY.US,D,20210430,000000,25.16,25.31,24.785,24.905,13752570,0
+SVXY.US,D,20210503,000000,25.225,25.39,25.075,25.39,8974922,0
+SVXY.US,D,20210504,000000,25.015,25.11,24.15,24.845,14852794,0
+SVXY.US,D,20210505,000000,25.09,25.395,24.885,25.18,7255970,0
+SVXY.US,D,20210506,000000,25.125,25.295,24.63,25.26,14315090,0
+SVXY.US,D,20210507,000000,25.25,26.035,25.2225,25.985,10473676,0
+SVXY.US,D,20210510,000000,26,26.215,25.37,25.42,13624534,0
+SVXY.US,D,20210511,000000,24.66,25.07,24.1175,24.425,24154522,0
+SVXY.US,D,20210512,000000,23.96,23.99,21.845,22.31,31371116,0
+SVXY.US,D,20210513,000000,22.935,23.61,22.925,23.325,24721606,0
+SVXY.US,D,20210514,000000,23.975,24.8675,23.975,24.745,17971370,0
+SVXY.US,D,20210517,000000,24.5,24.73,23.83,24.37,14498606,0
+SVXY.US,D,20210518,000000,24.48,24.77,24.095,24.22,11631018,0
+SVXY.US,D,20210519,000000,23.37,23.715,22.4,23.58,31108276,0
+SVXY.US,D,20210520,000000,23.905,24.355,23.75,24.25,14880778,0
+SVXY.US,D,20210521,000000,24.445,24.5875,24.235,24.5,10376392,0
+SVXY.US,D,20210524,000000,24.63,25.07,24.625,24.98,7115538,0
+SVXY.US,D,20210525,000000,25.02,25.05,24.725,24.94,7244382,0
+SVXY.US,D,20210526,000000,25.125,25.59,25.085,25.56,8378368,0
+SVXY.US,D,20210527,000000,25.69,26.24,25.67,26.185,10020922,0
+SVXY.US,D,20210528,000000,26.28,26.335,25.91,25.925,7233320,0
+SVXY.US,D,20210601,000000,26.255,26.31,25.605,25.605,7281226,0
+SVXY.US,D,20210602,000000,25.785,26.1375,25.65,25.95,8046146,0
+SVXY.US,D,20210603,000000,25.555,25.905,25.365,25.685,7342046,0
+SVXY.US,D,20210604,000000,26.1,26.44,26.1,26.395,8249286,0
+SVXY.US,D,20210607,000000,26.385,26.645,26.265,26.625,4296426,0
+SVXY.US,D,20210608,000000,26.705,26.73,26.18,26.44,6495994,0
+SVXY.US,D,20210609,000000,26.615,26.6225,26.16,26.29,4989248,0
+SVXY.US,D,20210610,000000,26.615,27.05,26.53,27.045,7195838,0
+SVXY.US,D,20210611,000000,27.28,27.5,27.255,27.415,6542860,0
+SVXY.US,D,20210614,000000,27.415,27.47,26.995,27.285,5734120,0
+SVXY.US,D,20210615,000000,27.215,27.255,26.81,26.81,6507382,0
+SVXY.US,D,20210616,000000,27.13,27.37,26.484,26.775,14418372,0
+SVXY.US,D,20210617,000000,26.81,27.39,26.63,26.935,10494102,0
+SVXY.US,D,20210618,000000,26.295,26.655,25.64,25.71,16676388,0
+SVXY.US,D,20210621,000000,26.175,26.7075,25.79,26.65,10266448,0
+SVXY.US,D,20210622,000000,26.455,27.21,26.375,27.21,6400244,0
+SVXY.US,D,20210623,000000,27.38,27.604,27.32,27.47,5024974,0
+SVXY.US,D,20210624,000000,27.795,27.855,27.645,27.79,4337136,0
+SVXY.US,D,20210625,000000,27.8,27.98,27.63,27.98,3769688,0
+SVXY.US,D,20210628,000000,28.05,28.12,27.745,27.895,3573202,0
+SVXY.US,D,20210629,000000,28.055,28.095,27.615,27.67,5681944,0
+SVXY.US,D,20210630,000000,27.56,27.92,27.4625,27.775,5854962,0
+SVXY.US,D,20210701,000000,27.94,28.055,27.815,28.025,5588550,0
+SVXY.US,D,20210702,000000,28.365,28.465,27.955,28.045,5726152,0
+SVXY.US,D,20210706,000000,28.195,28.195,27.305,27.72,7074078,0
+SVXY.US,D,20210707,000000,27.88,27.9,27.24,27.7,4797688,0
+SVXY.US,D,20210708,000000,26.51,27.04,26.365,26.645,12023684,0
+SVXY.US,D,20210709,000000,27.195,27.7646,27.115,27.71,7631694,0
+SVXY.US,D,20210712,000000,27.68,27.8875,27.6,27.875,4611766,0
+SVXY.US,D,20210713,000000,27.79,28.085,27.565,27.63,6996010,0
+SVXY.US,D,20210714,000000,27.95,28.05,27.445,27.91,5654094,0
+SVXY.US,D,20210715,000000,27.58,27.815,27.3925,27.735,7704770,0
+SVXY.US,D,20210716,000000,28.025,28.12,27.115,27.13,7546604,0
+SVXY.US,D,20210719,000000,26.365,26.48,24.27,25.2,24772534,0
+SVXY.US,D,20210720,000000,25.29,26.3842,25.065,26.225,11979006,0
+SVXY.US,D,20210721,000000,26.5175,27.095,26.475,27.075,7784772,0
+SVXY.US,D,20210722,000000,26.965,27.16,26.6,26.835,5953700,0
+SVXY.US,D,20210723,000000,27.115,27.125,26.825,26.845,5117264,0
+SVXY.US,D,20210726,000000,26.705,27.085,26.545,27.085,4413780,0
+SVXY.US,D,20210727,000000,26.825,26.825,25.92,26.64,10440716,0
+SVXY.US,D,20210728,000000,26.8,27.1925,26.385,26.985,8827718,0
+SVXY.US,D,20210729,000000,27.125,27.315,27.07,27.23,5067724,0
+SVXY.US,D,20210730,000000,26.7375,27.205,26.71,26.89,6923138,0
+SVXY.US,D,20210802,000000,27.05,27.085,26.285,26.385,6389206,0
+SVXY.US,D,20210803,000000,26.555,27.035,26.215,27.025,10018132,0
+SVXY.US,D,20210804,000000,26.78,27.1768,26.72,27.045,5287500,0
+SVXY.US,D,20210805,000000,27.17,27.38,27.145,27.375,3520132,0
+SVXY.US,D,20210806,000000,27.505,27.74,27.415,27.725,3824126,0
+SVXY.US,D,20210809,000000,27.74,27.974,27.6,27.875,3410806,0
+SVXY.US,D,20210810,000000,28,28.245,27.89,28.005,3617906,0
+SVXY.US,D,20210811,000000,28.195,28.52,28.085,28.44,5227772,0
+SVXY.US,D,20210812,000000,28.365,28.9003,28.315,28.74,3842800,0
+SVXY.US,D,20210813,000000,28.935,29.015,28.66,28.72,3812528,0
+SVXY.US,D,20210816,000000,28.35,28.69,28.055,28.685,5273612,0
+SVXY.US,D,20210817,000000,28.23,28.45,27.48,28.21,9940538,0
+SVXY.US,D,20210818,000000,28.065,28.2325,27.11,27.25,9086378,0
+SVXY.US,D,20210819,000000,26.605,27.29,26.38,26.77,16321366,0
+SVXY.US,D,20210820,000000,26.995,27.9,26.915,27.815,9086068,0
+SVXY.US,D,20210823,000000,28.195,28.495,28.18,28.28,5604186,0
+SVXY.US,D,20210824,000000,28.34,28.415,28.21,28.32,3569206,0
+SVXY.US,D,20210825,000000,28.35,28.675,28.3,28.66,2987450,0
+SVXY.US,D,20210826,000000,28.395,28.545,27.825,28.02,6941246,0
+SVXY.US,D,20210827,000000,28.2175,28.835,28.2148,28.75,4834242,0
+SVXY.US,D,20210830,000000,28.87,28.965,28.705,28.87,3937312,0
+SVXY.US,D,20210831,000000,28.77,28.96,28.645,28.96,3745230,0
+SVXY.US,D,20210901,000000,29.025,29.4,28.89,29.31,3215746,0
+SVXY.US,D,20210902,000000,29.45,29.485,29.0365,29.3,3197986,0
+SVXY.US,D,20210903,000000,29.11,29.355,28.94,29.215,4217950,0
+SVXY.US,D,20210907,000000,29.1,29.14,28.72,28.81,4703540,0
+SVXY.US,D,20210908,000000,28.655,28.92,28.355,28.885,6026960,0
+SVXY.US,D,20210909,000000,28.795,29.195,28.505,28.545,6284426,0
+SVXY.US,D,20210910,000000,29.075,29.185,27.92,28,8383374,0
+SVXY.US,D,20210913,000000,28.635,28.675,27.8805,28.5,10167996,0
+SVXY.US,D,20210914,000000,28.755,28.83,28.06,28.315,10107740,0
+SVXY.US,D,20210915,000000,28.585,28.9725,28.27,28.87,7236262,0
+SVXY.US,D,20210916,000000,28.785,29.165,28.445,29.03,8566328,0
+SVXY.US,D,20210917,000000,28.945,29.03,28.01,28.065,10005908,0
+SVXY.US,D,20210920,000000,26.955,27.295,25.125,26.45,26626074,0
+SVXY.US,D,20210921,000000,26.88,27.21,26.2375,26.995,13970068,0
+SVXY.US,D,20210922,000000,27.39,28.025,27.175,27.775,17019166,0
+SVXY.US,D,20210923,000000,28.215,28.68,28.1675,28.645,9230678,0
+SVXY.US,D,20210924,000000,28.28,29.105,28.25,29.075,5101906,0
+SVXY.US,D,20210927,000000,28.995,29.2,28.79,28.86,4390750,0
+SVXY.US,D,20210928,000000,28.295,28.4408,27.0696,27.38,12720370,0
+SVXY.US,D,20210929,000000,27.485,27.645,27.08,27.2,11233192,0
+SVXY.US,D,20210930,000000,27.56,27.86,26.94,27.195,10517846,0
+SVXY.US,D,20211001,000000,27.49,27.995,27.01,27.675,9446662,0
+SVXY.US,D,20211004,000000,27.665,27.78,26.805,27.3,10906306,0
+SVXY.US,D,20211005,000000,27.415,28.045,27.2925,27.795,8077692,0
+SVXY.US,D,20211006,000000,27.465,28,26.9,27.95,13926716,0
+SVXY.US,D,20211007,000000,28.225,28.5275,28.205,28.49,6438804,0
+SVXY.US,D,20211008,000000,28.655,28.86,28.52,28.75,5290044,0
+SVXY.US,D,20211011,000000,28.635,29.11,28.535,28.56,4329500,0
+SVXY.US,D,20211012,000000,28.76,28.99,28.51,28.835,6272422,0
+SVXY.US,D,20211013,000000,28.91,29.13,28.615,29.13,5500730,0
+SVXY.US,D,20211014,000000,29.57,29.9175,29.495,29.895,5527798,0
+SVXY.US,D,20211015,000000,30.025,30.319,29.815,29.915,4695518,0
+SVXY.US,D,20211018,000000,29.67,30.275,29.63,30.185,4294112,0
+SVXY.US,D,20211019,000000,30.29,30.42,30.155,30.3,3407914,0
+SVXY.US,D,20211020,000000,30.3025,30.54,30.25,30.485,4530704,0
+SVXY.US,D,20211021,000000,30.3575,30.985,30.285,30.965,3909984,0
+SVXY.US,D,20211022,000000,30.92,31.085,30.245,30.615,4967300,0
+SVXY.US,D,20211025,000000,30.765,31.105,30.46,31.085,3584878,0
+SVXY.US,D,20211026,000000,31.24,31.265,30.42,30.8,4808400,0
+SVXY.US,D,20211027,000000,30.825,31.16,30.35,30.435,4771272,0
+SVXY.US,D,20211028,000000,30.685,30.94,30.615,30.885,4131984,0
+SVXY.US,D,20211029,000000,30.465,30.89,30.455,30.795,4151532,0
+SVXY.US,D,20211101,000000,30.91,31.035,30.435,31.02,2405786,0
+SVXY.US,D,20211102,000000,31.04,31.425,31.03,31.415,2382572,0
+SVXY.US,D,20211103,000000,31.36,32.075,31.255,31.955,3914144,0
+SVXY.US,D,20211104,000000,32.115,32.225,31.495,31.725,4232362,0
+SVXY.US,D,20211105,000000,31.93,31.94,31.07,31.13,4027816,0
+SVXY.US,D,20211108,000000,31.38,31.425,30.825,31.135,3817954,0
+SVXY.US,D,20211109,000000,31.02,31.035,30.465,30.85,7237322,0
+SVXY.US,D,20211110,000000,30.54,31.12,30.185,30.615,6433088,0
+SVXY.US,D,20211111,000000,30.915,31.2175,30.735,30.865,3434466,0
+SVXY.US,D,20211112,000000,31.1425,31.51,31.02,31.465,3557900,0
+SVXY.US,D,20211115,000000,31.65,31.685,31.12,31.685,3275322,0
+SVXY.US,D,20211116,000000,31.53,31.845,31.505,31.61,3260188,0
+SVXY.US,D,20211117,000000,31.62,31.72,31.275,31.315,3566312,0
+SVXY.US,D,20211118,000000,31.495,31.555,30.975,31.18,3419066,0
+SVXY.US,D,20211119,000000,31.115,31.325,30.805,31.01,4938194,0
+SVXY.US,D,20211122,000000,31.305,31.435,30.645,30.665,4752198,0
+SVXY.US,D,20211123,000000,30.715,31.14,30.4,31.06,6351784,0
+SVXY.US,D,20211124,000000,30.66,31.37,30.38,31.28,4956956,0
+SVXY.US,D,20211126,000000,29.425,29.695,26.785,27.2775,12807982,0
+SVXY.US,D,20211129,000000,28.6,29.339,28.445,29.225,11038916,0
+SVXY.US,D,20211130,000000,28.21,28.51,26.88,26.88,20298260,0
+SVXY.US,D,20211201,000000,27.92,28.365,25.9,25.9,21246514,0
+SVXY.US,D,20211202,000000,26.3625,26.965,26.12,26.68,15875212,0
+SVXY.US,D,20211203,000000,26.83,26.92,24.42,25.535,25137042,0
+SVXY.US,D,20211206,000000,25.985,26.585,25.55,26.555,18211898,0
+SVXY.US,D,20211207,000000,27.33,28.165,27.2898,27.99,11495770,0
+SVXY.US,D,20211208,000000,28.11,28.85,27.94,28.815,6814454,0
+SVXY.US,D,20211209,000000,28.8,29.035,28.1,28.415,8063466,0
+SVXY.US,D,20211210,000000,29.075,29.335,28.62,29.265,7817344,0
+SVXY.US,D,20211213,000000,29.175,29.195,28.545,28.72,7516162,0
+SVXY.US,D,20211214,000000,28.225,28.625,27.78,28.49,8667790,0
+SVXY.US,D,20211215,000000,28.41,29.515,27.8,29.485,13846384,0
+SVXY.US,D,20211216,000000,29.735,29.835,28.345,28.83,11712082,0
+SVXY.US,D,20211217,000000,28.285,28.945,27.9175,28.34,13476584,0
+SVXY.US,D,20211220,000000,27.065,27.965,26.495,27.87,15384778,0
+SVXY.US,D,20211221,000000,28.315,28.68,27.98,28.475,8170912,0
+SVXY.US,D,20211222,000000,28.56,29.37,28.56,29.36,6601574,0
+SVXY.US,D,20211223,000000,29.51,29.69,29.4425,29.51,6279052,0
+SVXY.US,D,20211227,000000,29.6325,29.945,29.43,29.86,5122236,0
+SVXY.US,D,20211228,000000,29.94,30.26,29.805,30.26,5510660,0
+SVXY.US,D,20211229,000000,30.27,30.75,30.085,30.605,3962514,0
+SVXY.US,D,20211230,000000,30.695,30.975,30.485,30.645,3410222,0
+SVXY.US,D,20211231,000000,30.655,30.895,30.495,30.775,3836962,0
+SVXY.US,D,20220103,000000,30.98,31.3,30.665,31.285,5417012,0
+SVXY.US,D,20220104,000000,31.4,31.44,30.83,31.295,4832588,0
+SVXY.US,D,20220105,000000,31.185,31.545,30.04,30.09,8690440,0
+SVXY.US,D,20220106,000000,30.005,30.435,29.7355,30.005,8943728,0
+SVXY.US,D,20220107,000000,30,30.485,29.62,30.4275,8019598,0
+SVXY.US,D,20220110,000000,29.84,30.745,28.97,30.66,15245490,0
+SVXY.US,D,20220111,000000,30.5,31.275,30.15,31.23,10177054,0
+SVXY.US,D,20220112,000000,31.455,31.7,31.08,31.39,7122968,0
+SVXY.US,D,20220113,000000,31.45,31.595,30.285,30.455,9097414,0
+SVXY.US,D,20220114,000000,29.895,30.755,29.815,30.625,11840732,0
+SVXY.US,D,20220118,000000,29.975,30,29.3,29.505,13937360,0
+SVXY.US,D,20220119,000000,29.7475,29.81,28.955,29.09,13425108,0
+SVXY.US,D,20220120,000000,29.445,29.9808,28.35,28.485,10510900,0
+SVXY.US,D,20220121,000000,28.205,28.505,27.125,27.155,22013124,0
+SVXY.US,D,20220124,000000,26.075,27.1,24.42,26.745,38885104,0
+SVXY.US,D,20220125,000000,25.885,27.15,25.405,26.725,23659458,0
+SVXY.US,D,20220126,000000,27.33,27.925,26.1825,26.45,31533596,0
+SVXY.US,D,20220127,000000,27.165,27.415,26.05,26.375,18871802,0
+SVXY.US,D,20220128,000000,26.65,27.285,26.1,27.205,14649192,0
+SVXY.US,D,20220131,000000,27.08,28.14,26.955,28.11,7473112,0
+SVXY.US,D,20220201,000000,28.405,29.1975,28.01,29.15,7295276,0
+SVXY.US,D,20220202,000000,29.275,29.555,28.875,29.485,8469270,0
+SVXY.US,D,20220203,000000,28.5,28.95,27.529,27.685,11698328,0
+SVXY.US,D,20220204,000000,27.805,28.58,27.41,28.095,10983432,0
+SVXY.US,D,20220207,000000,28.485,28.835,28.305,28.525,8569236,0
+SVXY.US,D,20220208,000000,28.6575,29.23,28.415,29.2,6726966,0
+SVXY.US,D,20220209,000000,29.575,29.75,29.425,29.73,6911102,0
+SVXY.US,D,20220210,000000,28.97,29.695,27.955,28.28,13669250,0
+SVXY.US,D,20220211,000000,28.35,28.4625,25.995,26.42,25963988,0
+SVXY.US,D,20220214,000000,26.4,26.56,25.555,26.415,17063840,0
+SVXY.US,D,20220215,000000,27.33,27.52,27.015,27.5,12944080,0
+SVXY.US,D,20220216,000000,27.3,28.08,27.01,28.035,9935696,0
+SVXY.US,D,20220217,000000,27.23,27.285,26.275,26.38,13254168,0
+SVXY.US,D,20220218,000000,26.24,26.455,25.73,26.06,11061522,0
+SVXY.US,D,20220222,000000,25.96,26.395,25.435,26.12,15178752,0
+SVXY.US,D,20220223,000000,26.5,26.515,25.33,25.39,10674924,0
+SVXY.US,D,20220224,000000,23.98,25.855,23.965,25.765,19310936,0
+SVXY.US,D,20220225,000000,25.88,26.48,25.625,26.29,10764632,0
+SVXY.US,D,20220228,000000,25.29,25.945,25.13,25.695,13182866,0
+SVXY.US,D,20220301,000000,25.34,25.515,24.105,24.27,12622388,0
+SVXY.US,D,20220302,000000,24.615,25.175,24.35,25.04,9929932,0
+SVXY.US,D,20220303,000000,25.185,25.35,24.635,24.97,8381890,0
+SVXY.US,D,20220304,000000,24.275,24.505,23.86,24.4,9327094,0
+SVXY.US,D,20220307,000000,24.37,24.39,23.32,23.53,9958098,0
+SVXY.US,D,20220308,000000,23.445,24.085,22.99,23.505,13337208,0
+SVXY.US,D,20220309,000000,24.09,24.275,23.875,23.96,9651582,0
+SVXY.US,D,20220310,000000,23.795,24.495,23.73,24.495,6650214,0
+SVXY.US,D,20220311,000000,24.855,24.88,24.19,24.24,7353678,0
+SVXY.US,D,20220314,000000,24.29,24.64,23.475,23.84,10903540,0
+SVXY.US,D,20220315,000000,24.08,24.49,23.84,24.25,13858402,0
+SVXY.US,D,20220316,000000,24.685,25.49,24.52,25.46,12329060,0
+SVXY.US,D,20220317,000000,25.45,25.84,25.31,25.67,7060378,0
+SVXY.US,D,20220318,000000,25.435,26.385,25.325,26.385,8189082,0
+SVXY.US,D,20220321,000000,26.3,26.755,25.935,26.41,9748008,0
+SVXY.US,D,20220322,000000,26.65,26.7725,26.51,26.61,4683128,0
+SVXY.US,D,20220323,000000,26.275,26.72,26.25,26.655,7973696,0
+SVXY.US,D,20220324,000000,26.69,27.075,26.515,26.985,6027352,0
+SVXY.US,D,20220325,000000,27.065,27.38,26.715,27.365,9657842,0
+SVXY.US,D,20220328,000000,27.23,27.576,26.65,27.565,11734318,0
+SVXY.US,D,20220329,000000,27.95,28.285,27.87,28.215,8053010,0
+SVXY.US,D,20220330,000000,28.085,28.32,27.575,28.01,10365142,0
+SVXY.US,D,20220331,000000,27.95,27.985,27.245,27.28,10132872,0
+SVXY.US,D,20220401,000000,27.57,27.85,27.255,27.825,8328526,0
+SVXY.US,D,20220404,000000,27.925,28.55,27.81,28.535,6454408,0
+SVXY.US,D,20220405,000000,28.35,28.46,27.28,27.325,10063534,0
+SVXY.US,D,20220406,000000,26.875,27.12,26.245,27.025,20204324,0
+SVXY.US,D,20220407,000000,26.93,27.51,26.655,27.385,9508668,0
+SVXY.US,D,20220408,000000,27.235,27.77,27.07,27.415,9434094,0
+SVXY.US,D,20220411,000000,27.085,27.265,26.615,26.645,9459186,0
+SVXY.US,D,20220412,000000,26.935,27.2525,26.45,26.48,12016428,0
+SVXY.US,D,20220413,000000,26.46,27.466,26.42,27.41,8839322,0
+SVXY.US,D,20220414,000000,27.605,27.84,27.03,27.045,9758152,0
+SVXY.US,D,20220418,000000,26.96,27.395,26.93,27.22,9671550,0
+SVXY.US,D,20220419,000000,27.28,28.07,27.21,27.91,8315522,0
+SVXY.US,D,20220420,000000,28.17,28.36,27.9,28.235,12386588,0
+SVXY.US,D,20220421,000000,28.52,28.55,26.92,27.1825,15855784,0
+SVXY.US,D,20220422,000000,27.16,27.25,25.3875,25.56,15846464,0
+SVXY.US,D,20220425,000000,25.34,25.86,24.745,25.78,21745308,0
+SVXY.US,D,20220426,000000,25.575,25.585,24.36,24.395,15981584,0
+SVXY.US,D,20220427,000000,24.415,24.915,24.15,24.19,16267130,0
+SVXY.US,D,20220428,000000,24.805,25.321,24.475,24.81,13918814,0
+SVXY.US,D,20220429,000000,24.6325,25.005,23.773,23.83,14712612,0
+SVXY.US,D,20220502,000000,23.8,24.095,23.2,24.01,18689632,0
+SVXY.US,D,20220503,000000,24.21,24.775,24.08,24.72,15341396,0
+SVXY.US,D,20220504,000000,24.895,25.9525,24.714,25.84,15863610,0
+SVXY.US,D,20220505,000000,25.535,25.625,23.225,23.575,18081186,0
+SVXY.US,D,20220506,000000,23.39,23.745,22.715,23.725,15051036,0
+SVXY.US,D,20220509,000000,23.18,23.305,22.62,22.755,20772062,0
+SVXY.US,D,20220510,000000,23.305,23.345,22.695,23.13,15750042,0
+SVXY.US,D,20220511,000000,23.095,23.705,22.955,23.185,17610552,0
+SVXY.US,D,20220512,000000,23.02,23.485,22.76,23.415,13191448,0
+SVXY.US,D,20220513,000000,23.84,24.17,23.725,24.155,9502940,0
+SVXY.US,D,20220516,000000,24.245,24.68,24.15,24.65,8817924,0
+SVXY.US,D,20220517,000000,25.035,25.135,24.725,24.96,9355618,0
+SVXY.US,D,20220518,000000,24.69,24.77,23.07,23.165,17612908,0
+SVXY.US,D,20220519,000000,22.95,23.9325,22.875,23.87,13041090,0
+SVXY.US,D,20220520,000000,24.26,24.31,22.955,23.84,13881710,0
+SVXY.US,D,20220523,000000,24.065,24.205,23.655,24.01,9942424,0
+SVXY.US,D,20220524,000000,23.81,24.03,23.405,23.965,8941820,0
+SVXY.US,D,20220525,000000,23.74,24.34,23.74,24.215,6494478,0
+SVXY.US,D,20220526,000000,24.325,24.5,24.28,24.3,7960518,0
+SVXY.US,D,20220527,000000,24.625,24.825,24.53,24.79,7011520,0
+SVXY.US,D,20220531,000000,24.555,25.08,24.26,25.015,8082182,0
+SVXY.US,D,20220601,000000,25.15,25.29,24.44,25.1,6680918,0
+SVXY.US,D,20220602,000000,25.06,25.56,24.975,25.355,5045458,0
+SVXY.US,D,20220603,000000,25.13,25.3025,24.935,25.225,6820498,0
+SVXY.US,D,20220606,000000,25.455,25.53,25.185,25.39,5470364,0
+SVXY.US,D,20220607,000000,25.06,25.745,25.035,25.705,4427658,0
+SVXY.US,D,20220608,000000,25.555,25.8,25.43,25.755,4307900,0
+SVXY.US,D,20220609,000000,25.52,25.725,25.055,25.105,5276838,0
+SVXY.US,D,20220610,000000,24.615,24.725,24.0575,24.33,8909154,0
+SVXY.US,D,20220613,000000,23.375,23.51,22.53,22.63,11488440,0
+SVXY.US,D,20220614,000000,22.805,23.155,22.625,23.045,11831356,0
+SVXY.US,D,20220615,000000,23.315,24.08,23.275,23.68,10361092,0
+SVXY.US,D,20220616,000000,23.09,23.21,22.62,22.94,8574270,0
+SVXY.US,D,20220617,000000,23.005,23.425,22.815,23.29,7869022,0
+SVXY.US,D,20220621,000000,23.735,23.935,23.5,23.51,6201446,0
+SVXY.US,D,20220622,000000,23.32,24.0125,23.2766,23.985,4950406,0
+SVXY.US,D,20220623,000000,24.0525,24.1,23.675,23.98,5907248,0
+SVXY.US,D,20220624,000000,24.205,24.39,24.18,24.205,4441718,0
+SVXY.US,D,20220627,000000,24.315,24.625,24.1708,24.58,5985674,0
+SVXY.US,D,20220628,000000,24.73,24.835,24.12,24.23,4092510,0
+SVXY.US,D,20220629,000000,24.17,24.34,23.92,24.195,4172808,0
+SVXY.US,D,20220630,000000,23.945,24.18,23.6,24.105,5412826,0
+SVXY.US,D,20220701,000000,23.975,24.445,23.75,24.385,4389144,0
+SVXY.US,D,20220705,000000,23.95,24.435,23.69,24.38,3635960,0
+SVXY.US,D,20220706,000000,24.355,24.67,24.19,24.59,3046902,0
+SVXY.US,D,20220707,000000,24.68,24.91,24.66,24.725,2506414,0
+SVXY.US,D,20220708,000000,24.715,25.095,24.7,25.01,3640976,0
+SVXY.US,D,20220711,000000,24.78,24.875,24.545,24.63,3297140,0
+SVXY.US,D,20220712,000000,24.62,24.89,24.385,24.51,3483418,0
+SVXY.US,D,20220713,000000,24.21,24.82,24.16,24.72,5335780,0
+SVXY.US,D,20220714,000000,24.32,24.72,24.115,24.685,4215046,0
+SVXY.US,D,20220715,000000,24.935,25.34,24.86,25.305,3914832,0
+SVXY.US,D,20220718,000000,25.37,25.48,24.83,24.925,4859112,0
+SVXY.US,D,20220719,000000,25.205,25.3625,25.1,25.105,5000340,0
+SVXY.US,D,20220720,000000,25.2,25.48,25.134,25.425,5014686,0
+SVXY.US,D,20220721,000000,25.44,25.73,25.235,25.705,4627238,0
+SVXY.US,D,20220722,000000,25.725,25.86,25.4056,25.815,4580150,0
+SVXY.US,D,20220725,000000,25.8,26.05,25.725,25.935,5600332,0
+SVXY.US,D,20220726,000000,25.79,25.845,25.421,25.595,4765890,0
+SVXY.US,D,20220727,000000,25.955,26.2925,25.9,26.05,4357212,0
+SVXY.US,D,20220728,000000,26.19,26.72,26.035,26.675,3602442,0
+SVXY.US,D,20220729,000000,26.75,26.9175,26.625,26.865,3906864,0
+SVXY.US,D,20220801,000000,26.62,26.805,26.325,26.37,3778184,0
+SVXY.US,D,20220802,000000,26.2,26.67,25.955,26.215,4039414,0
+SVXY.US,D,20220803,000000,26.475,26.9725,26.45,26.9,5004238,0
+SVXY.US,D,20220804,000000,26.775,26.875,26.54,26.87,3044370,0
+SVXY.US,D,20220805,000000,26.58,27.21,26.5625,27.165,3561612,0
+SVXY.US,D,20220808,000000,27.165,27.51,26.875,27.125,4841934,0
+SVXY.US,D,20220809,000000,26.94,27.14,26.81,27.05,2008430,0
+SVXY.US,D,20220810,000000,27.48,27.85,27.42,27.78,4905412,0
+SVXY.US,D,20220811,000000,27.83,27.925,27.405,27.69,3668384,0
+SVXY.US,D,20220812,000000,27.805,28.155,27.71,27.84,3180952,0
+SVXY.US,D,20220815,000000,27.645,28.15,27.645,28.07,3146048,0
+SVXY.US,D,20220816,000000,28.025,28.13,27.805,27.97,4244774,0
+SVXY.US,D,20220817,000000,27.825,28.185,27.65,28.01,4171054,0
+SVXY.US,D,20220818,000000,28,28.26,27.885,28.23,2633798,0
+SVXY.US,D,20220819,000000,27.91,27.985,27.265,27.545,7577752,0
+SVXY.US,D,20220822,000000,26.93,27.085,26.545,26.625,7273814,0
+SVXY.US,D,20220823,000000,26.68,27.07,26.615,26.825,4416190,0
+SVXY.US,D,20220824,000000,26.935,27.38,26.885,27.3,2880212,0
+SVXY.US,D,20220825,000000,27.44,27.78,27.295,27.73,2490542,0
+SVXY.US,D,20220826,000000,27.655,27.785,26.295,26.385,4769724,0
+SVXY.US,D,20220829,000000,26.2,26.6,26.115,26.46,3799674,0
+SVXY.US,D,20220830,000000,26.54,26.605,26.015,26.25,3782702,0
+SVXY.US,D,20220831,000000,26.53,26.705,26.31,26.485,3160736,0
+SVXY.US,D,20220901,000000,26.28,26.65,25.92,26.63,6395050,0
+SVXY.US,D,20220902,000000,27.08,27.24,26.2734,26.51,4536536,0
+SVXY.US,D,20220906,000000,26.785,26.81,26.135,26.215,5144374,0
+SVXY.US,D,20220907,000000,26.16,26.97,26.145,26.915,7265374,0
+SVXY.US,D,20220908,000000,26.695,27.18,26.575,27.135,3167574,0
+SVXY.US,D,20220909,000000,27.35,27.505,27.275,27.285,3672190,0
+SVXY.US,D,20220912,000000,27.52,27.645,27.165,27.315,4612266,0
+SVXY.US,D,20220913,000000,26.745,26.93,25.9,26.135,7687792,0
+SVXY.US,D,20220914,000000,26.16,26.305,25.915,26.155,5077480,0
+SVXY.US,D,20220915,000000,26.105,26.5,26.065,26.185,4317298,0
+SVXY.US,D,20220916,000000,25.865,26.2725,25.53,26.21,4957948,0
+SVXY.US,D,20220919,000000,25.975,26.69,25.9425,26.585,3858314,0
+SVXY.US,D,20220920,000000,26.32,26.425,25.98,26.165,4108004,0
+SVXY.US,D,20220921,000000,26.36,26.61,25.735,25.735,6449520,0
+SVXY.US,D,20220922,000000,25.84,26.04,25.545,25.78,4090940,0
+SVXY.US,D,20220923,000000,25.5,25.53,24.415,25.015,6431702,0
+SVXY.US,D,20220926,000000,24.76,25.2425,24.47,24.585,5320000,0
+SVXY.US,D,20220927,000000,24.895,24.965,24.09,24.405,5312594,0
+SVXY.US,D,20220928,000000,24.485,25.045,24.285,24.89,3675924,0
+SVXY.US,D,20220929,000000,24.565,24.58,24,24.545,5310000,0
+SVXY.US,D,20220930,000000,24.465,24.905,24.245,24.295,4612822,0
+SVXY.US,D,20221003,000000,24.635,25.04,24.525,24.81,3560220,0
+SVXY.US,D,20221004,000000,25.3,25.4,25.1,25.255,6008800,0
+SVXY.US,D,20221005,000000,25.07,25.285,24.785,25.205,2569152,0
+SVXY.US,D,20221006,000000,25.26,25.355,24.76,24.81,3523244,0
+SVXY.US,D,20221007,000000,24.655,24.705,24.215,24.315,4310640,0
+SVXY.US,D,20221010,000000,24.255,24.26,23.72,24.02,4413034,0
+SVXY.US,D,20221011,000000,23.96,24.225,23.67,23.815,3520206,0
+SVXY.US,D,20221012,000000,23.9,24.08,23.8075,23.94,2908310,0
+SVXY.US,D,20221013,000000,23.77,24.3975,23.735,24.295,4896770,0
+SVXY.US,D,20221014,000000,24.535,24.6075,23.785,24.015,6290298,0
+SVXY.US,D,20221017,000000,24.385,24.585,24.3025,24.325,3674372,0
+SVXY.US,D,20221018,000000,24.585,24.635,24.26,24.57,3139296,0
+SVXY.US,D,20221019,000000,24.495,24.65,24.28,24.48,3198952,0
+SVXY.US,D,20221020,000000,24.575,24.885,24.4575,24.62,3675306,0
+SVXY.US,D,20221021,000000,24.72,24.95,24.635,24.66,2955938,0
+SVXY.US,D,20221024,000000,24.805,24.9225,24.515,24.88,3253580,0
+SVXY.US,D,20221025,000000,24.87,25.4025,24.84,25.38,2857520,0
+SVXY.US,D,20221026,000000,25.275,25.725,25.26,25.665,4472410,0
+SVXY.US,D,20221027,000000,25.75,25.99,25.6688,25.925,2019374,0
+SVXY.US,D,20221028,000000,25.935,26.345,25.91,26.23,5877760,0
+SVXY.US,D,20221031,000000,26.1425,26.465,26.13,26.44,4436032,0
+SVXY.US,D,20221101,000000,26.72,26.72,26.37,26.585,2225020,0
+SVXY.US,D,20221102,000000,26.455,26.71,26.155,26.24,3684416,0
+SVXY.US,D,20221103,000000,26.03,26.605,25.89,26.52,2615692,0
+SVXY.US,D,20221104,000000,26.755,27.045,26.375,26.7,2654280,0
+SVXY.US,D,20221107,000000,26.79,26.945,26.62,26.83,2017468,0
+SVXY.US,D,20221108,000000,26.94,26.945,26.295,26.435,3887218,0
+SVXY.US,D,20221109,000000,26.42,26.42,25.921,26.03,3415882,0
+SVXY.US,D,20221110,000000,26.775,27.02,26.645,26.745,5316580,0
+SVXY.US,D,20221111,000000,26.615,26.9225,26.531,26.895,3065352,0
+SVXY.US,D,20221114,000000,26.89,27.265,26.855,26.89,2904800,0
+SVXY.US,D,20221115,000000,27.235,27.245,26.345,26.76,6641032,0
+SVXY.US,D,20221116,000000,26.915,27.11,26.83,27.08,3819118,0
+SVXY.US,D,20221117,000000,26.735,27.255,26.735,27.22,2744446,0
+SVXY.US,D,20221118,000000,27.36,27.39,27.075,27.38,2487192,0
+SVXY.US,D,20221121,000000,27.305,27.77,27.305,27.73,2790736,0
+SVXY.US,D,20221122,000000,27.835,28.255,27.835,28.225,2664972,0
+SVXY.US,D,20221123,000000,28.19,28.555,28.1375,28.525,3112744,0
+SVXY.US,D,20221125,000000,28.36,28.54,28.3475,28.465,893374,0
+SVXY.US,D,20221128,000000,28.155,28.34,27.815,27.935,5452696,0
+SVXY.US,D,20221129,000000,28.005,28.2,27.855,28.15,3247162,0
+SVXY.US,D,20221130,000000,28.13,28.785,27.895,28.68,3766766,0
+SVXY.US,D,20221201,000000,28.72,28.95,28.41,28.93,2884462,0
+SVXY.US,D,20221202,000000,28.6,29.2325,28.6,29.215,3084064,0
+SVXY.US,D,20221205,000000,29.005,29.235,28.645,28.925,2780014,0
+SVXY.US,D,20221206,000000,29.05,29.155,28.385,28.545,3216990,0
+SVXY.US,D,20221207,000000,28.44,28.545,28.19,28.33,2376064,0
+SVXY.US,D,20221208,000000,28.31,28.685,28.175,28.595,1650156,0
+SVXY.US,D,20221209,000000,28.52,28.63,28.2275,28.265,6195582,0
+SVXY.US,D,20221212,000000,28.29,28.505,28.21,28.335,4922336,0
+SVXY.US,D,20221213,000000,29.1675,29.205,28.44,28.96,4236526,0
+SVXY.US,D,20221214,000000,29.01,29.535,28.815,29.47,5133236,0
+SVXY.US,D,20221215,000000,29.15,29.285,28.185,28.51,6334720,0
+SVXY.US,D,20221216,000000,28.26,28.6575,28.045,28.455,5790916,0
+SVXY.US,D,20221219,000000,28.565,29.065,28.549,28.825,4675114,0
+SVXY.US,D,20221220,000000,28.775,29.115,28.555,28.955,3962366,0
+SVXY.US,D,20221221,000000,29.28,29.58,29.23,29.47,4572116,0
+SVXY.US,D,20221222,000000,29.375,29.4562,27.985,28.675,7842816,0
+SVXY.US,D,20221223,000000,28.735,29.19,28.585,29.105,3840286,0
+SVXY.US,D,20221227,000000,29.04,29.205,28.815,29.1,3151322,0
+SVXY.US,D,20221228,000000,29.23,29.5,29.06,29.135,4032416,0
+SVXY.US,D,20221229,000000,29.335,29.51,29.29,29.32,2872762,0
+SVXY.US,D,20221230,000000,29.13,29.355,29.005,29.34,4486564,0
+SVXY.US,D,20230103,000000,29.485,29.58,28.955,29.435,3342402,0
+SVXY.US,D,20230104,000000,29.585,29.91,29.4675,29.895,3025836,0
+SVXY.US,D,20230105,000000,29.71,29.855,29.525,29.775,3579054,0
+SVXY.US,D,20230106,000000,30.06,30.35,29.885,30.135,3044628,0
+SVXY.US,D,20230109,000000,30.23,30.365,29.9,30.005,3065144,0
+SVXY.US,D,20230110,000000,29.995,30.73,29.995,30.7,2925154,0
+SVXY.US,D,20230111,000000,30.78,30.79,30.53,30.605,2957052,0
+SVXY.US,D,20230112,000000,30.935,31.405,30.7,31.36,4583162,0
+SVXY.US,D,20230113,000000,31.275,31.92,31.275,31.765,3806202,0
+SVXY.US,D,20230117,000000,31.53,31.795,31.385,31.62,4584686,0
+SVXY.US,D,20230118,000000,31.855,31.91,30.97,31.1,6494436,0
+SVXY.US,D,20230119,000000,30.69,31.2273,30.49,31,4380510,0
+SVXY.US,D,20230120,000000,31.1,31.63,30.95,31.515,4127292,0
+SVXY.US,D,20230123,000000,31.595,31.785,31.48,31.72,2862778,0
+SVXY.US,D,20230124,000000,31.59,32.375,31.58,32.3,3082746,0
+SVXY.US,D,20230125,000000,31.825,32.355,31.29,32.29,4049592,0
+SVXY.US,D,20230126,000000,32.5,32.61,32.159,32.5,3031770,0
+SVXY.US,D,20230127,000000,32.505,33.095,32.475,32.805,3061846,0
+SVXY.US,D,20230130,000000,32.385,32.505,32.05,32.36,3983062,0
+SVXY.US,D,20230131,000000,32.32,32.845,32.245,32.715,2579462,0
+SVXY.US,D,20230201,000000,32.74,33.415,32.35,33.26,3617446,0
+SVXY.US,D,20230202,000000,33.585,33.734,32.39,32.88,4809668,0
+SVXY.US,D,20230203,000000,32.4,32.9,32.145,32.7,3655942,0
+SVXY.US,D,20230206,000000,32.49,32.655,32.235,32.35,2323160,0
+SVXY.US,D,20230207,000000,32.205,32.98,32.18,32.835,3324650,0
+SVXY.US,D,20230208,000000,32.63,32.885,31.895,32.185,2991330,0
+SVXY.US,D,20230209,000000,32.44,32.645,31.64,31.72,3487954,0
+SVXY.US,D,20230210,000000,31.4,31.645,31.1,31.43,3841824,0
+SVXY.US,D,20230213,000000,31.78,32.155,31.715,32.025,2819650,0
+SVXY.US,D,20230214,000000,32.32,32.895,32.12,32.695,3979054,0
+SVXY.US,D,20230215,000000,32.61,33.055,32.6,33.025,3268646,0
+SVXY.US,D,20230216,000000,32.55,32.915,32.115,32.14,4831166,0
+SVXY.US,D,20230217,000000,31.805,32.15,31.49,32.095,5744968,0
+SVXY.US,D,20230221,000000,31.365,31.567,30.77,30.9,5266024,0
+SVXY.US,D,20230222,000000,30.86,31.43,30.6698,31.355,5140706,0
+SVXY.US,D,20230223,000000,31.685,31.975,31.18,31.86,5856152,0
+SVXY.US,D,20230224,000000,31.32,31.4,30.86,31.305,7153546,0
+SVXY.US,D,20230227,000000,31.68,32.02,31.68,31.865,3279978,0
+SVXY.US,D,20230228,000000,31.945,32.385,31.885,32.245,1870230,0
+SVXY.US,D,20230301,000000,32.135,32.375,31.695,32.045,3129312,0
+SVXY.US,D,20230302,000000,31.785,32.665,31.75,32.64,3268746,0
+SVXY.US,D,20230303,000000,32.83,33.21,32.75,33.16,4654020,0
+SVXY.US,D,20230306,000000,33.26,33.495,33.225,33.415,3713444,0
+SVXY.US,D,20230307,000000,33.33,33.68,32.94,33.045,7341604,0
+SVXY.US,D,20230308,000000,33,33.425,32.92,33.32,4604012,0
+SVXY.US,D,20230309,000000,33.525,33.6166,31.4925,31.5775,8512896,0
+SVXY.US,D,20230310,000000,31.215,31.485,28.26,29.825,12026718,0
+SVXY.US,D,20230313,000000,28.32,29.735,27.955,29.355,5718544,0
+SVXY.US,D,20230314,000000,30.42,31.01,29.745,30.245,10005996,0
+SVXY.US,D,20230315,000000,28.92,29.405,27.58,29.095,14637118,0
+SVXY.US,D,20230316,000000,28.62,30.38,28.51,30.345,9657934,0
+SVXY.US,D,20230317,000000,29.87,30.13,28.445,28.69,11976604,0
+SVXY.US,D,20230320,000000,28.695,29.435,28.465,29.385,13475038,0
+SVXY.US,D,20230321,000000,30.08,30.7175,30.075,30.67,10466912,0
+SVXY.US,D,20230322,000000,30.77,31.235,30.06,30.06,8299586,0
+SVXY.US,D,20230323,000000,30.565,31.09,29.43,29.71,11307042,0
+SVXY.US,D,20230324,000000,29.25,30.295,28.635,30.29,8086706,0
+SVXY.US,D,20230327,000000,30.61,30.95,30.37,30.855,3906066,0
+SVXY.US,D,20230328,000000,30.845,31.285,30.735,31.24,4650598,0
+SVXY.US,D,20230329,000000,31.67,31.87,31.5,31.795,3656470,0
+SVXY.US,D,20230330,000000,31.84,31.915,31.235,31.8,2850390,0
+SVXY.US,D,20230331,000000,31.845,32.085,31.775,31.875,3450816,0
+SVXY.US,D,20230403,000000,31.875,32.285,31.566,32.25,3408802,0
+SVXY.US,D,20230404,000000,32.12,32.19,31.485,31.975,4080092,0
+SVXY.US,D,20230405,000000,31.88,32.135,31.555,32.105,3592436,0
+SVXY.US,D,20230406,000000,31.98,32.52,31.825,32.385,4641228,0
+SVXY.US,D,20230410,000000,32.165,32.64,32.13,32.57,4882268,0
+SVXY.US,D,20230411,000000,32.71,32.945,32.61,32.765,4692556,0
+SVXY.US,D,20230412,000000,33,33.095,32.49,32.625,5080378,0
+SVXY.US,D,20230413,000000,32.91,33.29,32.905,33.21,5796320,0
+SVXY.US,D,20230414,000000,33.16,33.52,33.01,33.52,7554142,0
+SVXY.US,D,20230417,000000,33.56,34.055,33.56,33.985,5104862,0
+SVXY.US,D,20230418,000000,34.045,34.25,33.825,34.135,4633520,0
+SVXY.US,D,20230419,000000,33.97,34.3325,33.92,34.13,6373422,0
+SVXY.US,D,20230420,000000,33.765,34.21,33.63,33.79,9088932,0
+SVXY.US,D,20230421,000000,33.925,34.145,33.6,34.105,6528912,0
+SVXY.US,D,20230424,000000,34.11,34.22,33.865,34.19,5549638,0
+SVXY.US,D,20230425,000000,33.9,34.085,32.66,32.765,9711572,0
+SVXY.US,D,20230426,000000,33.06,33.645,32.88,33.205,4226692,0
+SVXY.US,D,20230427,000000,33.755,34.13,33.73,33.895,4086922,0
+SVXY.US,D,20230428,000000,34.015,34.65,34.015,34.65,8332274,0
+SVXY.US,D,20230501,000000,34.75,35.3,34.72,34.885,4204072,0
+SVXY.US,D,20230502,000000,34.58,34.58,32.9,34.115,6739550,0
+SVXY.US,D,20230503,000000,33.995,34.475,33.555,33.58,5248780,0
+SVXY.US,D,20230504,000000,33.28,33.395,32.29,32.805,5657420,0
+SVXY.US,D,20230505,000000,33.445,34.1554,33.405,34.075,3945350,0
+SVXY.US,D,20230508,000000,34.19,34.4,33.945,34.375,4377912,0
+SVXY.US,D,20230509,000000,34.115,34.22,33.9,34.035,5724916,0
+SVXY.US,D,20230510,000000,34.55,34.725,33.75,34.465,4577298,0
+SVXY.US,D,20230511,000000,34.285,34.715,33.885,34.7,2974380,0
+SVXY.US,D,20230512,000000,34.85,34.96,34.225,34.68,6555080,0
+SVXY.US,D,20230515,000000,34.805,35.13,34.595,35.125,4779182,0
+SVXY.US,D,20230516,000000,34.905,35.125,34.575,34.605,5394126,0
+SVXY.US,D,20230517,000000,35.015,35.2604,34.81,35.175,5750528,0
+SVXY.US,D,20230518,000000,35.22,35.91,35.175,35.91,3854376,0
+SVXY.US,D,20230519,000000,36.015,36.125,35.025,35.405,5448830,0
+SVXY.US,D,20230522,000000,35.385,35.71,35.015,35.41,4699172,0
+SVXY.US,D,20230523,000000,35.195,35.62,34.82,35.06,4275768,0
+SVXY.US,D,20230524,000000,34.65,34.67,34.2,34.405,3174788,0
+SVXY.US,D,20230525,000000,34.855,34.965,34.4914,34.755,2445352,0
+SVXY.US,D,20230526,000000,35.2,35.91,35.165,35.48,2462936,0
+SVXY.US,D,20230530,000000,36.11,36.235,35.38,35.96,1990902,0
+SVXY.US,D,20230531,000000,35.785,36.24,35.546,36.085,1760926,0
+SVXY.US,D,20230601,000000,36.36,37.155,36.28,37.135,1650310,0
+SVXY.US,D,20230602,000000,37.61,38.045,37.44,37.815,3708798,0
+SVXY.US,D,20230605,000000,37.865,38.3,37.785,38.27,2133930,0
+SVXY.US,D,20230606,000000,38.395,39.44,38.3,39.39,2050048,0
+SVXY.US,D,20230607,000000,39.285,39.4225,38.975,39.325,2563446,0
+SVXY.US,D,20230608,000000,39.3,39.995,39.16,39.82,1535686,0
+SVXY.US,D,20230609,000000,39.82,39.96,39.415,39.66,2314298,0
+SVXY.US,D,20230612,000000,39.53,39.73,39.325,39.595,1923132,0
+SVXY.US,D,20230613,000000,39.87,39.985,39.545,39.655,2699644,0
+SVXY.US,D,20230614,000000,39.735,40.28,39.695,40.28,1632526,0
+SVXY.US,D,20230615,000000,40.405,40.46,39.715,39.725,1906346,0
+SVXY.US,D,20230616,000000,39.695,40.449,39.61,40.42,2209066,0
+SVXY.US,D,20230620,000000,40.275,40.415,39.92,40.415,2098098,0
+SVXY.US,D,20230621,000000,40.615,40.915,40.485,40.84,2026378,0
+SVXY.US,D,20230622,000000,40.63,41.48,40.59,41.33,1635572,0
+SVXY.US,D,20230623,000000,40.83,41.37,40.59,41.03,2003680,0
+SVXY.US,D,20230626,000000,41.055,41.55,41.025,41.085,1290364,0
+SVXY.US,D,20230627,000000,41.27,42.045,41.27,41.6725,1423714,0
+SVXY.US,D,20230628,000000,41.735,42.4008,41.735,42.395,1131078,0
+SVXY.US,D,20230629,000000,42.33,42.33,41.845,41.935,1211804,0
+SVXY.US,D,20230630,000000,42.25,42.525,42.1,42.34,1175400,0
+SVXY.US,D,20230703,000000,42.365,42.515,42.19,42.38,614606,0
+SVXY.US,D,20230705,000000,42.115,42.41,42.05,42.13,934470,0
+SVXY.US,D,20230706,000000,41.14,41.1825,39.01,41.04,4234314,0
+SVXY.US,D,20230707,000000,40.81,41.785,40.76,41.425,2231602,0
+SVXY.US,D,20230710,000000,41.435,41.725,41.1905,41.665,1540540,0
+SVXY.US,D,20230711,000000,42.035,42.195,41.52,41.86,1805122,0
+SVXY.US,D,20230712,000000,42.535,43.055,42.52,43.03,3333224,0
+SVXY.US,D,20230713,000000,43.42,43.58,42.85,42.885,2352846,0
+SVXY.US,D,20230714,000000,42.9,43.285,42.6,43.14,1943172,0
+SVXY.US,D,20230717,000000,43.06,43.59,43.06,43.205,1875210,0
+SVXY.US,D,20230718,000000,43.225,43.645,43.195,43.42,1737906,0
+SVXY.US,D,20230719,000000,43.76,43.79,42.935,43.095,2926796,0
+SVXY.US,D,20230720,000000,42.955,43.37,42.714,43.115,2465634,0
+SVXY.US,D,20230721,000000,43.395,43.76,43.2271,43.345,3154572,0
+SVXY.US,D,20230724,000000,43.445,43.935,43.3904,43.725,3662504,0
+SVXY.US,D,20230725,000000,43.75,44.195,43.655,43.77,2676180,0
+SVXY.US,D,20230726,000000,43.46,44.395,43.46,44.345,4143282,0
+SVXY.US,D,20230727,000000,44.755,44.8,42.73,43.24,8945928,0
+SVXY.US,D,20230728,000000,44.055,44.315,43.525,44.11,4693766,0
+SVXY.US,D,20230731,000000,44.185,44.44,43.895,44.44,1875012,0
+SVXY.US,D,20230801,000000,43.8,44.075,43.5725,44.07,2143994,0
+SVXY.US,D,20230802,000000,42.625,42.725,41.445,42.055,4732580,0
+SVXY.US,D,20230803,000000,41.315,42.415,40.9765,42.105,4495746,0
+SVXY.US,D,20230804,000000,42.87,43.255,41.25,41.425,4364356,0
+SVXY.US,D,20230807,000000,41.905,42.53,41.69,42.51,3908356,0
+SVXY.US,D,20230808,000000,41.615,42.145,40.13,42.065,6521098,0
+SVXY.US,D,20230809,000000,42.31,42.7592,41.415,42.265,6627366,0
+SVXY.US,D,20230810,000000,42.975,43.455,41.59,42.185,7904822,0
+SVXY.US,D,20230811,000000,41.805,43.11,41.7,43.01,6252984,0
+SVXY.US,D,20230814,000000,42.76,43.48,42.385,43.395,3350668,0
+SVXY.US,D,20230815,000000,43.095,43.095,41.955,42.145,5674944,0
+SVXY.US,D,20230816,000000,42.23,42.805,41.8,41.815,4251510,0
+SVXY.US,D,20230817,000000,42.145,42.25,40.83,40.83,3709068,0
+SVXY.US,D,20230818,000000,40.215,41.54,40.11,41.34,6883932,0
+SVXY.US,D,20230821,000000,41.595,42.01,41.225,41.89,3514716,0
+SVXY.US,D,20230822,000000,42.355,42.365,41.46,41.81,2715476,0
+SVXY.US,D,20230823,000000,42.09,42.595,42.045,42.51,1989830,0
+SVXY.US,D,20230824,000000,42.82,42.955,41.6,41.695,2749534,0
+SVXY.US,D,20230825,000000,41.975,42.78,41.435,42.595,3003372,0
+SVXY.US,D,20230828,000000,43,43.465,42.935,43.42,1806714,0
+SVXY.US,D,20230829,000000,43.5,44.2,43.47,43.99,2633918,0
+SVXY.US,D,20230830,000000,44.225,44.7948,44.055,44.705,1664924,0
+SVXY.US,D,20230831,000000,44.745,45.28,44.7,45.175,1845528,0
+SVXY.US,D,20230901,000000,45.515,45.715,45.28,45.475,1781574,0
+SVXY.US,D,20230905,000000,45.39,45.685,45.035,45.295,2629220,0
+SVXY.US,D,20230906,000000,45.21,45.35,44.4355,44.915,3528426,0
+SVXY.US,D,20230907,000000,44.245,45.115,43.975,44.95,1811818,0
+SVXY.US,D,20230908,000000,44.985,45.78,44.985,45.41,1971706,0
+SVXY.US,D,20230911,000000,45.85,46.09,45.53,45.97,2497018,0
+SVXY.US,D,20230912,000000,45.735,46.255,45.645,45.835,2841154,0
+SVXY.US,D,20230913,000000,46.02,46.44,45.975,46.24,4992044,0
+SVXY.US,D,20230914,000000,46.61,47.03,46.545,46.98,2425550,0
+SVXY.US,D,20230915,000000,46.83,47.085,45.995,46.11,3312660,0
+SVXY.US,D,20230918,000000,45.815,46.625,45.6355,46.255,3978838,0
+SVXY.US,D,20230919,000000,46.265,46.53,45.71,46.415,4718274,0
+SVXY.US,D,20230920,000000,46.785,46.94,45.465,45.515,5411074,0
+SVXY.US,D,20230921,000000,44.48,44.985,43.725,43.73,6229450,0
+SVXY.US,D,20230922,000000,43.88,44.505,43.62,43.715,5328110,0
+SVXY.US,D,20230925,000000,43.135,43.844,42.88,43.695,2977590,0
+SVXY.US,D,20230926,000000,43.22,43.465,41.5504,41.72,7872588,0
+SVXY.US,D,20230927,000000,42.29,42.58,41.35,42.565,5131980,0
+SVXY.US,D,20230928,000000,42.56,43.72,42.315,43.55,5381674,0
+SVXY.US,D,20230929,000000,44.39,44.525,43.085,43.17,5967088,0
+SVXY.US,D,20231002,000000,43.0675,43.665,42.615,43.08,4282760,0
+SVXY.US,D,20231003,000000,42.48,42.85,40.7012,41.055,8065692,0
+SVXY.US,D,20231004,000000,41.45,42.185,41.145,42.135,5309618,0
+SVXY.US,D,20231005,000000,42.1,42.41,41.16,42.385,4117346,0
+SVXY.US,D,20231006,000000,41.72,43.125,41.235,42.705,5843710,0
+SVXY.US,D,20231009,000000,41.905,43.005,41.675,43,3503146,0
+SVXY.US,D,20231010,000000,43.25,43.995,43.21,43.695,3574330,0
+SVXY.US,D,20231011,000000,43.97,44.245,42.98,44.075,6168542,0
+SVXY.US,D,20231012,000000,44.365,44.825,42.73,43.65,4429424,0
+SVXY.US,D,20231013,000000,43.735,43.83,40.465,41.04,7367466,0
+SVXY.US,D,20231016,000000,41.815,42.995,41.73,42.99,8540916,0
+SVXY.US,D,20231017,000000,42.125,43.285,41.915,42.41,6894272,0
+SVXY.US,D,20231018,000000,41.89,42.035,40.735,41.035,6847934,0
+SVXY.US,D,20231019,000000,41.335,41.64,39.925,40.01,5772206,0
+SVXY.US,D,20231020,000000,40,40.465,39.525,39.915,6033536,0
+SVXY.US,D,20231023,000000,39.53,41.225,39.2218,40.595,4520664,0
+SVXY.US,D,20231024,000000,41.125,41.585,40.585,41.49,5141108,0
+SVXY.US,D,20231025,000000,41.4,41.415,39.675,40.18,6331900,0
+SVXY.US,D,20231026,000000,40.17,40.5,39.41,40.035,5854624,0
+SVXY.US,D,20231027,000000,40.4,40.66,39.245,39.355,10497428,0
+SVXY.US,D,20231030,000000,40.085,40.855,40.085,40.795,3638844,0
+SVXY.US,D,20231031,000000,40.965,42.1725,40.755,42.11,2779588,0
+SVXY.US,D,20231101,000000,42.295,43.165,42.295,43.06,4185640,0
+SVXY.US,D,20231102,000000,43.535,43.815,43.195,43.8,2932182,0
+SVXY.US,D,20231103,000000,44.175,44.485,44.0568,44.29,3607132,0
+SVXY.US,D,20231106,000000,44.595,45.105,44.455,45.065,2165378,0
+SVXY.US,D,20231107,000000,45.115,45.355,44.905,45.205,2921040,0
+SVXY.US,D,20231108,000000,45.485,45.7375,44.95,45.64,3026018,0
+SVXY.US,D,20231109,000000,45.85,45.94,44.55,44.755,2853244,0
+SVXY.US,D,20231110,000000,45.155,45.86,45.1,45.66,3153764,0
+SVXY.US,D,20231113,000000,45.475,46.15,45.39,45.935,2403480,0
+SVXY.US,D,20231114,000000,46.69,46.81,46.06,46.065,3461962,0
+SVXY.US,D,20231115,000000,46.505,46.6907,46.315,46.58,2132436,0
+SVXY.US,D,20231116,000000,46.635,47,46.4903,46.91,2602122,0
+SVXY.US,D,20231117,000000,47.05,47.395,46.86,47.32,2085934,0
+SVXY.US,D,20231120,000000,47.475,47.7624,47.43,47.495,1795860,0
+SVXY.US,D,20231121,000000,47.455,48.09,47.425,47.98,1647390,0
+SVXY.US,D,20231122,000000,48.345,48.37,47.575,47.805,1992424,0
+SVXY.US,D,20231124,000000,47.95,48.94,47.9,48.79,663344,0
+SVXY.US,D,20231127,000000,48.685,48.85,48.6351,48.705,1739976,0
+SVXY.US,D,20231128,000000,48.81,49.16,48.6,49.025,2056834,0
+SVXY.US,D,20231129,000000,49.225,49.28,48.56,48.68,2392584,0
+SVXY.US,D,20231130,000000,48.765,49.095,48.5,49.01,2477410,0
+SVXY.US,D,20231201,000000,49.18,49.44,49.035,49.115,3078182,0
+SVXY.US,D,20231204,000000,48.79,49.095,48.28,49.055,4313976,0
+SVXY.US,D,20231205,000000,48.95,49.275,48.915,49.23,2354206,0
+SVXY.US,D,20231206,000000,49.52,49.66,48.99,49.145,3798796,0
+SVXY.US,D,20231207,000000,49.24,49.31,49,49.14,1944982,0
+SVXY.US,D,20231208,000000,49.365,49.895,49.345,49.785,2841238,0
+SVXY.US,D,20231211,000000,49.91,50.47,49.875,50.445,2144060,0
+SVXY.US,D,20231212,000000,50.735,51.325,50.64,51.155,4574500,0
+SVXY.US,D,20231213,000000,51.34,51.62,50.93,51.545,4036518,0
+SVXY.US,D,20231214,000000,51.755,51.7994,50.84,51.545,3122434,0
+SVXY.US,D,20231215,000000,51.425,51.635,50.68,50.81,3538624,0
+SVXY.US,D,20231218,000000,50.86,50.9,50.625,50.78,2429756,0
+SVXY.US,D,20231219,000000,50.595,50.715,50.29,50.395,3975244,0
+SVXY.US,D,20231220,000000,50.54,50.625,48.5,48.825,7567374,0
+SVXY.US,D,20231221,000000,49.145,49.57,48.62,49.295,4280096,0
+SVXY.US,D,20231222,000000,49.5,49.99,48.95,49.99,4823540,0
+SVXY.US,D,20231226,000000,50.095,50.695,49.925,50.635,1631450,0
+SVXY.US,D,20231227,000000,50.805,51.71,50.805,51.685,2018540,0
+SVXY.US,D,20231228,000000,51.8225,51.89,51.435,51.755,1649012,0
+SVXY.US,D,20231229,000000,51.775,51.9525,51.085,51.7,3151786,0
+SVXY.US,D,20240102,000000,51.075,51.895,50.59,51.71,3892578,0
+SVXY.US,D,20240103,000000,51.295,51.66,50.37,50.815,5046664,0
+SVXY.US,D,20240104,000000,50.78,51.345,50.715,50.89,3332232,0
+SVXY.US,D,20240105,000000,51.025,51.915,51.025,51.69,4389202,0
+SVXY.US,D,20240108,000000,51.745,52.625,51.61,52.285,3587202,0
+SVXY.US,D,20240109,000000,52.025,52.99,52.0162,52.895,2850344,0
+SVXY.US,D,20240110,000000,53.145,53.345,53,53.16,2485420,0
+SVXY.US,D,20240111,000000,53.475,53.65,52.38,53.3,4067526,0
+SVXY.US,D,20240112,000000,53.475,53.475,52.8105,52.94,2652588,0
+SVXY.US,D,20240116,000000,52.3,52.635,51.465,52.065,4827640,0
+SVXY.US,D,20240117,000000,51.28,51.68,50.445,51.055,4694088,0
+SVXY.US,D,20240118,000000,51.665,52.04,51.105,51.93,2372426,0
+SVXY.US,D,20240119,000000,52.41,52.801,52.3,52.585,3281642,0
+SVXY.US,D,20240122,000000,52.875,53.595,52.755,53.495,2810298,0
+SVXY.US,D,20240123,000000,53.83,54.3,53.78,54.245,1957044,0
+SVXY.US,D,20240124,000000,54.485,54.55,53.555,53.585,2170764,0
+SVXY.US,D,20240125,000000,53.705,53.79,53.19,53.225,2108938,0
+SVXY.US,D,20240126,000000,53.36,53.775,53.14,53.455,2255930,0
+SVXY.US,D,20240129,000000,53.43,53.545,52.966,53.26,2357052,0
+SVXY.US,D,20240130,000000,53.445,53.75,53.38,53.67,1544572,0
+SVXY.US,D,20240131,000000,53.58,53.7,52.0925,52.305,2680874,0
+SVXY.US,D,20240201,000000,52.715,53.065,52.05,52.51,2326650,0
+SVXY.US,D,20240202,000000,52.585,53.055,52.365,52.605,1697838,0
+SVXY.US,D,20240205,000000,52.885,53.695,52.3,53.65,2054862,0
+SVXY.US,D,20240206,000000,53.875,54.3475,53.605,54.315,1829360,0
+SVXY.US,D,20240207,000000,54.5775,54.615,54.18,54.405,1525328,0
+SVXY.US,D,20240208,000000,54.44,54.67,54.105,54.63,3062546,0
+SVXY.US,D,20240209,000000,54.7,54.945,54.335,54.43,2710698,0
+SVXY.US,D,20240212,000000,54.59,54.665,53.53,53.83,2449306,0
+SVXY.US,D,20240213,000000,52.99,53.19,50.09,51.775,4660614,0
+SVXY.US,D,20240214,000000,52.915,53.385,52.3975,53.29,4752324,0
+SVXY.US,D,20240215,000000,53.58,53.695,52.96,53.43,4810880,0
+SVXY.US,D,20240216,000000,53.305,54.03,53.09,53.575,4983060,0
+SVXY.US,D,20240220,000000,53.18,53.275,51.965,52.665,3529132,0
+SVXY.US,D,20240221,000000,52.5,52.97,52.3,52.89,2295504,0
+SVXY.US,D,20240222,000000,53.965,54.265,53.37,53.465,2617430,0
+SVXY.US,D,20240223,000000,53.85,54.45,53.7,54.385,2348978,0
+SVXY.US,D,20240226,000000,54.65,54.84,54.575,54.69,2100276,0
+SVXY.US,D,20240227,000000,54.985,55.275,54.9,55.2275,2018300,0
+SVXY.US,D,20240228,000000,55.045,55.115,54.5725,54.79,1671948,0
+SVXY.US,D,20240229,000000,55.25,55.31,54.564,55.18,2008964,0
+SVXY.US,D,20240301,000000,55.395,55.61,54.93,55.145,2908862,0
+SVXY.US,D,20240304,000000,55.155,55.33,55.005,55.17,2405170,0
+SVXY.US,D,20240305,000000,54.855,54.9125,53.215,54.03,4173340,0
+SVXY.US,D,20240306,000000,54.735,54.83,53.735,53.97,2859166,0
+SVXY.US,D,20240307,000000,54.5575,54.585,53.79,54.11,2852570,0
+SVXY.US,D,20240308,000000,54.45,54.6698,52.4998,53.44,3183332,0
+SVXY.US,D,20240311,000000,53.29,53.94,52.7,53.69,2433312,0
+SVXY.US,D,20240312,000000,54.355,55.085,53.99,55.03,3212684,0
+SVXY.US,D,20240313,000000,55.085,55.32,54.915,55.215,1946550,0
+SVXY.US,D,20240314,000000,55.355,55.51,53.355,54.485,4612178,0
+SVXY.US,D,20240315,000000,54.005,54.35,52.89,53.975,3235480,0
+SVXY.US,D,20240318,000000,54.35,54.775,54.315,54.565,3301692,0
+SVXY.US,D,20240319,000000,54.575,55.355,54.37,55.325,2718942,0
+SVXY.US,D,20240320,000000,55.325,56.065,55.21,55.96,2715358,0
+SVXY.US,D,20240321,000000,56.25,56.435,55.82,56.165,2310222,0
+SVXY.US,D,20240322,000000,55.98,56.515,55.915,56.0725,2021580,0
+SVXY.US,D,20240325,000000,56.06,56.5,56.02,56.225,1870242,0
+SVXY.US,D,20240326,000000,56.525,56.84,56.365,56.385,1606078,0
+SVXY.US,D,20240327,000000,56.75,56.915,56.225,56.87,1724728,0
+SVXY.US,D,20240328,000000,56.91,56.98,56.32,56.37,2125840,0
+SVXY.US,D,20240401,000000,56.395,56.575,55.7,56.18,2106812,0
+SVXY.US,D,20240402,000000,55.235,55.425,54.35,55.37,2632202,0
+SVXY.US,D,20240403,000000,55.03,55.9,54.845,55.545,2302852,0
+SVXY.US,D,20240404,000000,56.065,56.32,53.47,54.325,2818268,0
+SVXY.US,D,20240405,000000,53.885,54.75,53.5,53.78,3138246,0
+SVXY.US,D,20240408,000000,54.365,55.085,54.125,54.855,3022478,0
+SVXY.US,D,20240409,000000,55.12,55.225,53.885,55.065,2900548,0
+SVXY.US,D,20240410,000000,54.34,54.705,53.53,54.585,3796198,0
+SVXY.US,D,20240411,000000,54.58,55.23,53.46,55.08,956754,0
+SVXY.US,D,20240412,000000,53.87,53.87,51.31,52.78,3014762,0
+SVXY.US,D,20240415,000000,53.34,53.82,51.15,51.27,2322843,0
+SVXY.US,D,20240416,000000,51.43,52.6,51.2,52.08,1919031,0
+SVXY.US,D,20240417,000000,52.31,52.82,51.27,52.41,1817085,0
+SVXY.US,D,20240418,000000,52.71,53.07,51.83,52.12,1251296,0
+SVXY.US,D,20240419,000000,52.07,52.59,51.1,51.48,1427077,0
+SVXY.US,D,20240422,000000,52.53,53.8,52.47,53.46,1419070,0
+SVXY.US,D,20240423,000000,54.1,54.7,53.96,54.51,1376900,0
+SVXY.US,D,20240424,000000,54.73,54.88,54.09,54.84,1616484,0
+SVXY.US,D,20240425,000000,53.27,54.39,52.89,54.21,1641477,0
+SVXY.US,D,20240426,000000,55.06,55.27,54.77,55.13,950595,0
+SVXY.US,D,20240429,000000,55.38,55.8,55.04,55.59,1142869,0
+SVXY.US,D,20240430,000000,55.51,55.85,54.73,54.78,1152778,0
+SVXY.US,D,20240501,000000,54.44,55.84,54.29,54.61,1477623,0
+SVXY.US,D,20240502,000000,55.24,55.66,54.48,55.52,1131473,0
+SVXY.US,D,20240503,000000,56.51,56.64,56.01,56.53,1423729,0
+SVXY.US,D,20240506,000000,56.96,57.3,56.93,57.2,1066496,0
+SVXY.US,D,20240507,000000,57.44,57.45,57.17,57.41,1017257,0
+SVXY.US,D,20240508,000000,57.38,57.73,57.35,57.63,769149,0
+SVXY.US,D,20240509,000000,57.66,57.86,57.39,57.825,1055269,0
+SVXY.US,D,20240510,000000,57.91,58.25,57.75,58.25,970551,0
+SVXY.US,D,20240513,000000,58.32,58.335,57.765,57.93,1086723,0
+SVXY.US,D,20240514,000000,57.88,58.52,57.74,58.35,841284,0
+SVXY.US,D,20240515,000000,59,59.56,58.7488,59.55,1112473,0
+SVXY.US,D,20240516,000000,59.51,59.655,59.28,59.62,1234135,0
+SVXY.US,D,20240517,000000,59.6,60.02,59.49,59.91,916814,0
+SVXY.US,D,20240520,000000,59.96,60.28,59.7325,59.9,586375,0
+SVXY.US,D,20240521,000000,59.9,60.57,59.86,60.45,799065,0
+SVXY.US,D,20240522,000000,60.39,60.66,59.49,59.84,1414858,0
+SVXY.US,D,20240523,000000,60.5,60.59,59.06,59.41,1951889,0
+SVXY.US,D,20240524,000000,59.59,60.4496,59.542,60.34,907457,0
+SVXY.US,D,20240528,000000,60.45,60.47,59.15,59.7,1129038,0
+SVXY.US,D,20240529,000000,58.38,59.05,58.25,58.55,1061684,0
+SVXY.US,D,20240530,000000,58.48,59.16,58.07,58.63,1254398,0
+SVXY.US,D,20240531,000000,59.1,59.61,57.86,59.54,1652749,0
+SVXY.US,D,20240603,000000,59.88,59.98,58.6,59.76,996018,0
+SVXY.US,D,20240604,000000,59.2,59.73,58.75,59.6,912971,0
+SVXY.US,D,20240605,000000,59.99,60.27,59.33,60.19,712279,0
+SVXY.US,D,20240606,000000,60.42,60.51,60.0401,60.44,886022,0
+SVXY.US,D,20240607,000000,60.445,60.95,60.31,60.73,755330,0
+SVXY.US,D,20240610,000000,60.31,60.9,60.12,60.78,901196,0
+SVXY.US,D,20240611,000000,60.39,60.89,60.0013,60.75,924839,0
+SVXY.US,D,20240612,000000,61.46,61.64,61.145,61.4,944472,0
+SVXY.US,D,20240613,000000,61.42,61.6,60.6,61.4,989278,0
+SVXY.US,D,20240614,000000,60.68,60.91,59.8601,60.46,1046131,0
+SVXY.US,D,20240617,000000,60.49,61.02,60.11,60.67,918903,0
+SVXY.US,D,20240618,000000,61,61.1,60.5,60.8,848715,0
+SVXY.US,D,20240620,000000,60.85,60.9,59.57,59.99,1710899,0
+SVXY.US,D,20240621,000000,59.62,60.59,59.25,60.36,997820,0
+SVXY.US,D,20240624,000000,60.21,60.89,60.11,60.47,819496,0
+SVXY.US,D,20240625,000000,60.62,61.27,60.39,61.2,574792,0
+SVXY.US,D,20240626,000000,61.09,61.53,60.96,61.46,885514,0
+SVXY.US,D,20240627,000000,61.54,61.79,61.44,61.79,952912,0
+SVXY.US,D,20240628,000000,61.74,61.95,61.3,61.39,1229711,0
+SVXY.US,D,20240701,000000,61.71,62.58,61.56,62.55,881041,0
+SVXY.US,D,20240702,000000,62.42,63.05,62.42,62.96,765321,0
+SVXY.US,D,20240703,000000,63,63.16,62.74,62.79,425980,0
+SVXY.US,D,20240705,000000,62.99,63,62.4914,62.74,769265,0
+SVXY.US,D,20240708,000000,63.18,63.48,63.1297,63.3,653998,0
+SVXY.US,D,20240709,000000,63.42,63.5,63.08,63.26,583952,0
+SVXY.US,D,20240710,000000,63.33,63.75,63.19,63.34,695920,0
+SVXY.US,D,20240711,000000,63.71,63.77,62.77,63.22,1740460,0
+SVXY.US,D,20240712,000000,63.73,64.2197,63.68,63.75,848283,0
+SVXY.US,D,20240715,000000,63.98,64.13,63.12,63.22,1019949,0
+SVXY.US,D,20240716,000000,63.41,63.49,62.97,62.97,923332,0
+SVXY.US,D,20240717,000000,62.23,62.62,61.49,61.89,2753583,0
+SVXY.US,D,20240718,000000,62.66,62.78,60.56,60.98,2254209,0
+SVXY.US,D,20240719,000000,60.59,60.95,59.37,59.71,2640196,0
+SVXY.US,D,20240722,000000,60.28,61.53,60.21,61.42,1666813,0
+SVXY.US,D,20240723,000000,61.46,62.06,61.21,61.59,1182921,0
+SVXY.US,D,20240724,000000,60.71,60.71,57.11,57.39,3831173,0
+SVXY.US,D,20240725,000000,57.77,58.94,56.38,57.16,3218310,0
+SVXY.US,D,20240726,000000,58.11,58.88,57.87,58.8,1760288,0
+SVXY.US,D,20240729,000000,59.07,59.54,58.57,59.28,1435002,0
+SVXY.US,D,20240730,000000,59.48,59.61,57.37,58.4,1887926,0
+SVXY.US,D,20240731,000000,59.17,60.2,59.0226,59.21,1310839,0
+SVXY.US,D,20240801,000000,59.3,59.4913,55.46,56.6,2176719,0
+SVXY.US,D,20240802,000000,54.3,54.66,48.815,49.92,16126836,0
+SVXY.US,D,20240805,000000,39.2,45.87,38.6001,39.22,13696962,0
+SVXY.US,D,20240806,000000,41.86,45.22,41.15,43.04,9578819,0
+SVXY.US,D,20240807,000000,46.14,46.53,43.13,44.01,6373304,0
+SVXY.US,D,20240808,000000,45.16,45.99,44.53,45.73,3797926,0
+SVXY.US,D,20240809,000000,46.01,48.94,45.53,48.73,3248045,0
+SVXY.US,D,20240812,000000,48.94,50.48,48.26,48.9,3914222,0
+SVXY.US,D,20240813,000000,49.32,50.86,49.32,50.79,2428182,0
+SVXY.US,D,20240814,000000,51.36,52.53,51.1,52.52,2434769,0
+SVXY.US,D,20240815,000000,53.22,53.9,52.84,53.56,3764493,0
+SVXY.US,D,20240816,000000,53.04,53.73,52.89,53.47,1795911,0
+SVXY.US,D,20240819,000000,53.56,54.32,53.44,54.15,2029921,0
+SVXY.US,D,20240820,000000,53.88,54.03,52.83,52.96,2739833,0
+SVXY.US,D,20240821,000000,53.08,53.11,51.96,52.66,2164206,0
+SVXY.US,D,20240822,000000,52.88,52.98,51.33,51.54,1515503,0
+SVXY.US,D,20240823,000000,52.2,53.15,51.89,53.03,1327707,0
+SVXY.US,D,20240826,000000,53.2,53.27,52.43,53.05,844494,0
+SVXY.US,D,20240827,000000,52.72,53.64,52.51,53.64,635012,0
+SVXY.US,D,20240828,000000,53.62,53.69,51.7287,52.12,1066139,0
+SVXY.US,D,20240829,000000,52.9,53.42,52.64,53,1524606,0
+SVXY.US,D,20240830,000000,53.49,53.92,53,53.78,1313890,0
+SVXY.US,D,20240903,000000,53.21,53.24,47.3889,48.33,5920450,0
+SVXY.US,D,20240904,000000,47.71,49.33,47.1405,47.76,9403903,0
+SVXY.US,D,20240905,000000,48.18,49.31,47.88,48.89,2007137,0
+SVXY.US,D,20240906,000000,49.43,49.72,46.05,47.18,3021946,0
+SVXY.US,D,20240909,000000,47.7,48.93,47.44,48.65,1914172,0
+SVXY.US,D,20240910,000000,48.96,49.22,47.62,49.18,1179302,0
+SVXY.US,D,20240911,000000,49.5,50.23,47.19,50.17,2132370,0
+SVXY.US,D,20240912,000000,49.97,50.46,49.36,50.4,1210376,0
+SVXY.US,D,20240913,000000,50.25,51.07,50.22,50.53,1212469,0
+SVXY.US,D,20240916,000000,50.5,50.5,49.7,50.28,938610,0
+SVXY.US,D,20240917,000000,50.31,50.58,49.4,49.75,1031455,0
+SVXY.US,D,20240918,000000,49.87,51.14,49.47,49.95,2141777,0
+SVXY.US,D,20240919,000000,50.9,51.26,50.58,51.06,1578693,0
+SVXY.US,D,20240920,000000,50.88,51.52,50.81,51.16,1263606,0
+SVXY.US,D,20240923,000000,51.42,51.68,50.87,51.09,929977,0
+SVXY.US,D,20240924,000000,51.29,51.43,50.25,51.07,1007460,0
+SVXY.US,D,20240925,000000,50.93,51.29,50.69,50.76,825145,0
+SVXY.US,D,20240926,000000,50.85,50.99,50.49,50.76,831349,0
+SVXY.US,D,20240927,000000,50.79,50.81,49.53,49.54,989255,0
+SVXY.US,D,20240930,000000,49.47,50.165,48.89,50.11,899132,0
+SVXY.US,D,20241001,000000,50.2,50.2,47.87,48.19,2339696,0
+SVXY.US,D,20241002,000000,48.14,48.68,47.46,48.55,1295658,0
+SVXY.US,D,20241003,000000,47.94,48.4,47.3092,47.41,1330710,0
+SVXY.US,D,20241004,000000,48.02,48.47,47.6,48.36,1437113,0
+SVXY.US,D,20241007,000000,47.9,47.97,46.01,46.24,1531295,0
+SVXY.US,D,20241008,000000,47.02,47.41,46.76,47.1,1003977,0
+SVXY.US,D,20241009,000000,47.26,47.85,47.18,47.73,700593,0
+SVXY.US,D,20241010,000000,47.63,47.66,47.12,47.46,971675,0
+SVXY.US,D,20241011,000000,47.35,47.9,47.35,47.69,825654,0
+SVXY.US,D,20241014,000000,48.03,48.82,47.97,48.55,693846,0
+SVXY.US,D,20241015,000000,48.99,49.18,47.68,47.77,1077576,0
+SVXY.US,D,20241016,000000,47.84,48.168,47.46,48.03,721242,0
+SVXY.US,D,20241017,000000,48.21,48.46,47.95,48.4,790982,0
+SVXY.US,D,20241018,000000,48.58,49.0309,48.48,48.97,674342,0
+SVXY.US,D,20241021,000000,48.84,49.07,48.3201,48.95,762431,0
+SVXY.US,D,20241022,000000,48.61,49.21,48.38,49.04,772492,0
+SVXY.US,D,20241023,000000,48.73,48.83,47.17,47.83,1173493,0
+SVXY.US,D,20241024,000000,48.34,48.38,47.15,48.25,741983,0
+SVXY.US,D,20241025,000000,48.5,48.74,47.06,47.07,1069849,0
+SVXY.US,D,20241028,000000,48.1,48.5316,47.97,48.19,731903,0
+SVXY.US,D,20241029,000000,48.13,48.68,47.9825,48.33,560561,0
+SVXY.US,D,20241030,000000,48.14,48.5,47.68,47.75,564906,0
+SVXY.US,D,20241031,000000,47.13,47.15,45.87,45.91,1805446,0
+SVXY.US,D,20241101,000000,46.53,47.08,46.262,46.33,1102747,0
+SVXY.US,D,20241104,000000,46.57,47.45,46.42,47.37,803316,0
+SVXY.US,D,20241105,000000,47.68,48.64,47.68,48.6,1117315,0
+SVXY.US,D,20241106,000000,51.25,51.25,50.06,51.09,6646784,0
+SVXY.US,D,20241107,000000,51.49,51.97,51.4404,51.89,3650298,0
+SVXY.US,D,20241108,000000,51.86,52.11,51.5,51.99,1352986,0
+SVXY.US,D,20241111,000000,52.29,52.47,52,52.06,768402,0
+SVXY.US,D,20241112,000000,51.96,52.24,51.43,52.09,1298232,0
+SVXY.US,D,20241113,000000,52.2988,52.82,51.99,52.7,1225567,0
+SVXY.US,D,20241114,000000,52.87,53.16,52.54,52.68,1130197,0
+SVXY.US,D,20241115,000000,52.3073,52.45,49.595,50.82,4909692,0
+SVXY.US,D,20241118,000000,51.07,52.2,50.87,51.815,901291,0
+SVXY.US,D,20241119,000000,50.3696,51.58,50.25,50.9,3750220,0
+SVXY.US,D,20241120,000000,50.97,51,49.07,50.04,2482924,0
+SVXY.US,D,20241121,000000,50.865,50.9,49.4,50.27,2317207,0
+SVXY.US,D,20241122,000000,50.42,51.3,50.3362,51.21,976982,0
+SVXY.US,D,20241125,000000,52.08,52.29,51.04,52.23,799715,0
+SVXY.US,D,20241126,000000,52.24,52.74,52.22,52.5,728313,0
+SVXY.US,D,20241127,000000,52.45,52.72,51.8,52.58,679132,0
+SVXY.US,D,20241129,000000,52.93,53.28,52.895,52.92,464086,0
+SVXY.US,D,20241202,000000,53.17,53.468,53.12,53.46,564105,0
+SVXY.US,D,20241203,000000,53.1799,53.73,52.82,53.53,651645,0
+SVXY.US,D,20241204,000000,53.81,54.04,53.34,53.39,750379,0
+SVXY.US,D,20241205,000000,53.21,53.52,53.14,53.28,493145,0
+SVXY.US,D,20241206,000000,53.78,53.94,53.49,53.75,792282,0
+SVXY.US,D,20241209,000000,53.76,53.89,52.9284,53.19,789789,0
+SVXY.US,D,20241210,000000,53.35,53.61,53.0701,53.26,502447,0
+SVXY.US,D,20241211,000000,53.9,54,53.41,53.5,450151,0
+SVXY.US,D,20241212,000000,53.41,53.7183,53.05,53.33,703209,0
+SVXY.US,D,20241213,000000,53.6101,53.78,52.9704,53.29,508509,0
+SVXY.US,D,20241216,000000,53.44,53.46,52.72,52.83,508069,0
+SVXY.US,D,20241217,000000,52.55,52.87,52.0929,52.21,832134,0
+SVXY.US,D,20241218,000000,52.46,52.76,47.69,47.69,1955098,0
+SVXY.US,D,20241219,000000,48.99,49.16,45.48,45.6,3643876,0
+SVXY.US,D,20241220,000000,45.91,49.17,45.83,49.12,2835548,0
+SVXY.US,D,20241223,000000,49.5,50.71,48.6204,50.66,1294988,0
+SVXY.US,D,20241224,000000,51.11,52.13,51,52.03,924838,0
+SVXY.US,D,20241226,000000,51.79,52.105,51.02,51.97,1030868,0
+SVXY.US,D,20241227,000000,51.5,51.6099,49.29,50.73,2166911,0
+SVXY.US,D,20241230,000000,49.38,50.94,48.4831,50.21,1300638,0
+SVXY.US,D,20241231,000000,50.5887,50.8,49.7638,50.06,796267,0
+SVXY.US,D,20250102,000000,50.47,50.5462,48.29,49.51,1324002,0
+SVXY.US,D,20250103,000000,49.93,50.92,49.77,50.87,1035836,0
+SVXY.US,D,20250106,000000,51.1324,51.44,50.5202,51.12,1450594,0
+SVXY.US,D,20250107,000000,51.33,51.37,49.05,49.65,1197923,0
+SVXY.US,D,20250108,000000,49.305,49.84,48.455,49.64,1154621,0
+SVXY.US,D,20250110,000000,48.81,48.98,47.45,48.02,1700499,0
+SVXY.US,D,20250113,000000,47.23,48.66,47.05,48.51,890099,0
+SVXY.US,D,20250114,000000,48.97,49.5101,48.21,49.01,834989,0
+SVXY.US,D,20250115,000000,50.25,51.1095,50.22,51.04,1383388,0
+SVXY.US,D,20250116,000000,51.14,51.2895,50.83,51,766812,0
+SVXY.US,D,20250117,000000,51.45,51.48,50.84,50.88,1157382,0
+SVXY.US,D,20250121,000000,51.4,52,51.19,51.96,1051559,0
+SVXY.US,D,20250122,000000,51.9202,51.98,51.445,51.57,916384,0
+SVXY.US,D,20250123,000000,51.61,52.1505,51.57,52,1039990,0
+SVXY.US,D,20250124,000000,52.19,52.31,51.89,52.11,686398,0
+SVXY.US,D,20250127,000000,48.88,50.74,48.88,50.32,2622057,0
+SVXY.US,D,20250128,000000,50.7192,51.4,50.0305,51.22,1022276,0
+SVXY.US,D,20250129,000000,51.2987,51.44,50.34,51.37,1025633,0
+SVXY.US,D,20250130,000000,51.71,51.78,51.13,51.5,940735,0
+SVXY.US,D,20250131,000000,51.77,51.9399,50.28,50.6,872697,0
+SVXY.US,D,20250203,000000,48.81,50.97,48.26,50.01,1701617,0
+SVXY.US,D,20250204,000000,50.405,50.99,50.085,50.78,799700,0
+SVXY.US,D,20250205,000000,50.755,51.41,50.51,51.34,922710,0
+SVXY.US,D,20250206,000000,51.64,51.65,51.07,51.57,869287,0
+SVXY.US,D,20250207,000000,51.76,51.8,50.61,50.62,989746,0
+SVXY.US,D,20250210,000000,51.218,51.37,50.92,51.32,425255,0
+SVXY.US,D,20250211,000000,51.13,51.52,51.0617,51.24,492585,0
+SVXY.US,D,20250212,000000,50.6689,51.48,50.53,51.37,704439,0
+SVXY.US,D,20250213,000000,51.45,51.83,51.105,51.78,810222,0
+SVXY.US,D,20250214,000000,51.8325,52,51.6,51.9,800583,0
+SVXY.US,D,20250218,000000,52.0599,52.25,51.805,52.03,817100,0
+SVXY.US,D,20250219,000000,51.84,52.34,51.8,52.32,696987,0
+SVXY.US,D,20250220,000000,52.31,52.5,51.71,52.24,1364540,0
+SVXY.US,D,20250221,000000,52.09,52.25,50.16,50.38,2421597,0
+SVXY.US,D,20250224,000000,50.79,51.13,49.64,50.2,1538080,0
+SVXY.US,D,20250225,000000,50.035,50.58,48.9494,50.08,2254848,0
+SVXY.US,D,20250226,000000,50.2975,51.13,49.81,50.57,1579826,0
+SVXY.US,D,20250227,000000,50.85,51.05,49.02,49.03,2402154,0
+SVXY.US,D,20250228,000000,48.93,49.79,48.32,49.76,1510220,0
+SVXY.US,D,20250303,000000,50.1012,50.12,46.9,47.53,1768767,0
+SVXY.US,D,20250304,000000,46.512,48.14,45.21,46.97,3135390,0
+SVXY.US,D,20250305,000000,47.1475,48.1288,46.52,48.01,2071319,0
+SVXY.US,D,20250306,000000,46.4975,47.15,45.34,45.41,2911029,0
+SVXY.US,D,20250307,000000,45.54,46.57,44.775,46.43,2228056,0
+SVXY.US,D,20250310,000000,45.14,45.4488,43.48,43.9,4647599,0
+SVXY.US,D,20250311,000000,43.82,44.28,42.64,43.95,3664212,0
+SVXY.US,D,20250312,000000,44.8,45.202,43.72,45.04,2473439,0
+SVXY.US,D,20250313,000000,44.99,45.3645,43.56,44.03,1681570,0
+SVXY.US,D,20250314,000000,44.7937,46.03,44.7,46,1722632,0
+SVXY.US,D,20250317,000000,46.213,46.98,46.21,46.87,1689945,0
+SVXY.US,D,20250318,000000,47,47.02,45.85,46.22,1369602,0
+SVXY.US,D,20250319,000000,46.47,47.53,46.2402,46.97,1492807,0
+SVXY.US,D,20250320,000000,46.5306,47.6,46.4707,47.42,1215110,0
+SVXY.US,D,20250321,000000,46.91,47.5,46.6,47.43,1267445,0
+SVXY.US,D,20250324,000000,48.25,48.99,48.18,48.91,1350842,0
+SVXY.US,D,20250325,000000,49.1,49.15,48.6401,48.76,650648,0
+SVXY.US,D,20250326,000000,49.05,49.065,47.4768,47.96,980347,0
+SVXY.US,D,20250327,000000,47.79,48.2199,47.28,47.85,616458,0
+SVXY.US,D,20250328,000000,47.55,47.7658,45.64,45.74,1389220,0
+SVXY.US,D,20250331,000000,44.4011,46.03,44.06,45.76,1106896,0
+SVXY.US,D,20250401,000000,45.46,46.08,44.6323,45.7,1054329,0
+SVXY.US,D,20250402,000000,44.835,46.8,44.78,46.45,3721516,0
+SVXY.US,D,20250403,000000,42.9488,43.66,40.66,40.66,10026505,0
+SVXY.US,D,20250404,000000,38.2049,39.28,36.11,36.65,12280129,0
+SVXY.US,D,20250407,000000,34.88,39.2358,34.2,36.56,9560626,0
+SVXY.US,D,20250408,000000,38.3463,38.45,32.67,34.14,9712274,0
+SVXY.US,D,20250409,000000,33.71,38.475,33.31,37.79,11088181,0
+SVXY.US,D,20250410,000000,36.27,36.98,32.0538,34.18,9885103,0
+SVXY.US,D,20250411,000000,33.67,34.68,32.82,34.63,4006610,0
+SVXY.US,D,20250414,000000,36.09,36.67,34.9338,36.56,4256456,0
+SVXY.US,D,20250415,000000,36.5775,37.33,36.34,36.71,2862656,0
+SVXY.US,D,20250416,000000,35.97,36.59,34.75,35.17,3075421,0
+SVXY.US,D,20250417,000000,35.645,35.8199,35.34,35.66,1797218,0
+SVXY.US,D,20250421,000000,35.5,35.55,34.19,34.58,2180723,0
+SVXY.US,D,20250422,000000,35.22,35.84,35.1803,35.7,2173389,0
+SVXY.US,D,20250423,000000,36.6222,36.95,35.82,36.35,2464636,0
+SVXY.US,D,20250424,000000,36.54,37.13,36.5,37.02,1093089,0
+SVXY.US,D,20250425,000000,37.11,37.82,36.67,37.81,1378311,0
+SVXY.US,D,20250428,000000,38,38.06,36.97,37.65,1424939,0
+SVXY.US,D,20250429,000000,37.52,37.95,37.39,37.88,1046986,0
+SVXY.US,D,20250430,000000,37.22,37.58,36.28,37.41,3976366,0
+SVXY.US,D,20250501,000000,37.96,38.015,37.45,37.71,1185877,0
+SVXY.US,D,20250502,000000,38.11,38.58,37.99,38.52,1563223,0
+SVXY.US,D,20250505,000000,38.18,38.51,37.995,38.17,1259319,0
+SVXY.US,D,20250506,000000,37.62,37.97,37.36,37.41,1445795,0
+SVXY.US,D,20250507,000000,37.635,38.02,37.28,37.92,1861500,0
+SVXY.US,D,20250508,000000,38.28,38.83,38.11,38.66,1670583,0
+SVXY.US,D,20250509,000000,38.73,39.04,38.6,38.77,1159622,0
+SVXY.US,D,20250512,000000,40.32,41.37,40.25,41.33,5238341,0
+SVXY.US,D,20250513,000000,41.68,42.075,41.455,41.48,2215586,0
+SVXY.US,D,20250514,000000,41.49,41.4999,40.94,41.03,1249705,0
+SVXY.US,D,20250515,000000,40.87,41.4,40.67,41.395,812920,0
+SVXY.US,D,20250516,000000,41.6,41.735,41.31,41.48,1238378,0
+SVXY.US,D,20250519,000000,40.6,41.395,40.55,41.24,1044935,0
+SVXY.US,D,20250520,000000,41.33,41.49,40.91,41.45,1170013,0
+SVXY.US,D,20250521,000000,40.9662,41.36,39.7,39.98,2210331,0
+SVXY.US,D,20250522,000000,39.8899,40.5,39.72,40.13,1795283,0
+SVXY.US,D,20250523,000000,38.76,39.5093,38.63,38.83,3152552,0
+SVXY.US,D,20250527,000000,40.06,40.82,39.85,40.78,1347274,0
+SVXY.US,D,20250528,000000,40.87,40.9,40.44,40.61,1285012,0
+SVXY.US,D,20250529,000000,41.119,41.13,40.27,40.58,1117353,0
+SVXY.US,D,20250530,000000,40.33,40.69,39.66,40.43,1413891,0
+SVXY.US,D,20250602,000000,40.2687,40.72,40.13,40.69,949160,0
+SVXY.US,D,20250603,000000,40.8,41.21,40.7,41.14,891095,0
+SVXY.US,D,20250604,000000,41.195,41.28,41.02,41.18,847573,0
+SVXY.US,D,20250605,000000,41.425,41.77,40.59,40.81,1237594,0
+SVXY.US,D,20250606,000000,41.32,41.705,41.29,41.66,1157124,0
+SVXY.US,D,20250609,000000,41.7626,42.06,41.69,41.85,1025103,0
+SVXY.US,D,20250610,000000,41.94,42.1,41.78,41.95,1174590,0
+SVXY.US,D,20250611,000000,42.32,42.565,41.46,41.76,1799122,0
+SVXY.US,D,20250612,000000,41.52,41.875,41.375,41.55,1325221,0
+SVXY.US,D,20250613,000000,40.567,41.085,39.56,39.88,4040760,0
+SVXY.US,D,20250616,000000,40.68,41.46,40.67,41.3,1513134,0
+SVXY.US,D,20250617,000000,40.915,41.03,39.73,40.13,2499927,0
+SVXY.US,D,20250618,000000,40.12,40.9899,39.885,40.6,1467446,0
+SVXY.US,D,20250620,000000,40.87,40.935,40.11,40.38,1384386,0
+SVXY.US,D,20250623,000000,40.4937,40.73,39.62,40.7,2075787,0
+SVXY.US,D,20250624,000000,41.7488,42.22,41.7,42.22,1478567,0
+SVXY.US,D,20250625,000000,42.31,42.36,41.98,42.3,1076657,0
+SVXY.US,D,20250626,000000,42.3799,42.575,42.35,42.41,703146,0
+SVXY.US,D,20250627,000000,42.6,42.6499,42.02,42.42,892386,0
+SVXY.US,D,20250630,000000,42.74,42.76,42.395,42.6,933873,0
+SVXY.US,D,20250701,000000,42.43,42.81,42.41,42.59,966254,0
+SVXY.US,D,20250702,000000,42.59,42.845,42.5,42.69,911298,0
+SVXY.US,D,20250703,000000,43.03,43.15,42.79,42.82,680501,0
+SVXY.US,D,20250707,000000,42.605,42.72,42.2,42.61,1061341,0
+SVXY.US,D,20250708,000000,43.015,43.28,42.955,43.1,988366,0
+SVXY.US,D,20250709,000000,43.6751,43.91,43.47,43.85,1243291,0
+SVXY.US,D,20250710,000000,43.99,44.11,43.825,44.03,660328,0
+SVXY.US,D,20250711,000000,43.59,44.16,43.54,43.94,994024,0
+SVXY.US,D,20250714,000000,43.73,43.85,43.57,43.61,1058259,0
+SVXY.US,D,20250715,000000,44.12,44.12,43.71,43.75,1415803,0
+SVXY.US,D,20250716,000000,43.85,43.93,42.56,43.6,3370333,0
+SVXY.US,D,20250717,000000,43.7,43.82,43.565,43.68,956683,0
+SVXY.US,D,20250718,000000,43.9,44.01,43.745,44.01,701107,0
+SVXY.US,D,20250721,000000,44.22,44.59,44.12,44.16,757521,0
+SVXY.US,D,20250722,000000,44.23,44.315,43.69,44.26,1118724,0
+SVXY.US,D,20250723,000000,44.57,45.19,44.385,45.17,900746,0
+SVXY.US,D,20250724,000000,45.3,45.48,45.145,45.23,1075198,0
+SVXY.US,D,20250725,000000,45.2019,45.47,45.14,45.43,667995,0
+SVXY.US,D,20250728,000000,45.91,46.06,45.75,46.04,979291,0
+SVXY.US,D,20250729,000000,46.3401,46.45,45.38,45.5,1543193,0
+SVXY.US,D,20250730,000000,45.64,45.825,45.05,45.43,2686671,0
+SVXY.US,D,20250731,000000,45.895,46.07,45.16,45.33,2019081,0
+SVXY.US,D,20250801,000000,44.275,44.28,42.925,43.46,3641760,0
+SVXY.US,D,20250804,000000,44.1038,44.97,44.07,44.96,1324184,0
+SVXY.US,D,20250805,000000,45.0725,45.09,44.0912,44.77,1586989,0
+SVXY.US,D,20250806,000000,44.82,45.49,44.65,45.49,881394,0
+SVXY.US,D,20250807,000000,45.79,45.84,44.9293,45.28,1377208,0
+SVXY.US,D,20250808,000000,45.6455,46.08,45.59,46.08,1113371,0
+SVXY.US,D,20250811,000000,46.14,46.3,45.83,46,1066543,0
+SVXY.US,D,20250812,000000,46.405,46.975,46.35,46.95,975509,0
+SVXY.US,D,20250813,000000,47.3,47.3,46.93,47.11,772880,0
+SVXY.US,D,20250814,000000,46.645,47.135,46.62,47.01,831222,0
+SVXY.US,D,20250815,000000,47.15,47.22,46.88,47.09,734221,0
+SVXY.US,D,20250818,000000,47.15,47.78,47.1201,47.69,942612,0
+SVXY.US,D,20250819,000000,47.9104,47.96,47.075,47.18,1470424,0
+SVXY.US,D,20250820,000000,47.15,47.385,46.44,47.3,2340823,0
+SVXY.US,D,20250821,000000,46.99,47.2,46.62,46.96,1594913,0
+SVXY.US,D,20250822,000000,47.095,48.93,47.04,48.93,2015235,0
+SVXY.US,D,20250825,000000,48.6838,49.005,48.5,48.84,913027,0
+SVXY.US,D,20250826,000000,48.66,49.02,48.62,49,828810,0
+SVXY.US,D,20250827,000000,48.97,49.055,48.6,48.96,926058,0
+SVXY.US,D,20250828,000000,49.22,49.345,48.9,49.21,908651,0
+SVXY.US,D,20250829,000000,49.3,49.42,48.51,48.74,1302159,0
+SVXY.US,D,20250902,000000,47.49,47.995,46.94,47.99,2714043,0
+SVXY.US,D,20250903,000000,48.14,48.62,48.06,48.62,1803163,0
+SVXY.US,D,20250904,000000,48.76,49.35,48.73,49.3,1005232,0
+SVXY.US,D,20250905,000000,49.915,49.96,48.57,49.3,1557765,0
+SVXY.US,D,20250908,000000,49.5438,49.81,49.46,49.75,1011692,0
+SVXY.US,D,20250909,000000,49.63,49.905,49.33,49.89,877603,0
+SVXY.US,D,20250910,000000,50.2,50.275,49.79,49.96,1018006,0
+SVXY.US,D,20250911,000000,50.43,50.61,50.27,50.6,736472,0
+SVXY.US,D,20250912,000000,50.62,50.9,50.53,50.62,665576,0
+SVXY.US,D,20250915,000000,50.88,50.93,50.325,50.4,1088367,0
+SVXY.US,D,20250916,000000,50.3304,50.37,49.905,49.97,1104570,0
+SVXY.US,D,20250917,000000,50.16,51.24,50.09,50.91,1939693,0
+SVXY.US,D,20250918,000000,51.28,51.365,50.84,50.84,1101532,0
+SVXY.US,D,20250919,000000,51.1158,51.15,50.56,50.89,850754,0
+SVXY.US,D,20250922,000000,50.75,50.95,50.48,50.49,886416,0
+SVXY.US,D,20250923,000000,50.57,50.57,49.79,50.15,1160226,0
+SVXY.US,D,20250924,000000,50.37,50.51,49.7664,50.48,944706,0
+SVXY.US,D,20250925,000000,49.93,50.71,49.7,50.1,1255104,0
+SVXY.US,D,20250926,000000,50.38,51.21,50.04,51.21,1077034,0
+SVXY.US,D,20250929,000000,51.32,51.34,50.68,50.83,892383,0
+SVXY.US,D,20250930,000000,50.76,51.06,50.64,50.94,752697,0
+SVXY.US,D,20251001,000000,50.735,51.19,50.69,51.07,618800,0
+SVXY.US,D,20251002,000000,51.2499,51.28,50.71,50.71,744937,0
+SVXY.US,D,20251003,000000,50.95,51.015,50.56,50.96,719920,0
+SVXY.US,D,20251006,000000,51.065,51.1101,50.715,51.04,788314,0
+SVXY.US,D,20251007,000000,51.13,51.23,50.32,50.47,1299305,0
+SVXY.US,D,20251008,000000,50.635,51.0251,50.51,50.96,678178,0
+SVXY.US,D,20251009,000000,51.06,51.15,50.5,50.9,1117533,0
+SVXY.US,D,20251010,000000,50.95,51.115,47.38,47.67,6741759,0
+SVXY.US,D,20251013,000000,48.94,49.62,48.81,49.47,2619961,0
+SVXY.US,D,20251014,000000,48.04,49.2228,47.22,48.34,3549094,0
+SVXY.US,D,20251015,000000,49.05,49.19,47.52,48.14,2087545,0
+SVXY.US,D,20251016,000000,48.365,48.4647,45.69,45.77,5082613,0
+SVXY.US,D,20251017,000000,46.25,47.72,45.4,47.72,4857074,0
+SVXY.US,D,20251020,000000,48.3588,49.6,48.34,49.58,2281369,0
+SVXY.US,D,20251021,000000,49.325,49.92,48.89,49.72,1727363,0
+SVXY.US,D,20251022,000000,49.59,49.71,48.04,49.33,3951084,0
+SVXY.US,D,20251023,000000,49.25,49.93,49.13,49.89,1543923,0
+SVXY.US,D,20251024,000000,50.5036,50.6007,50.1,50.27,1641042,0
+SVXY.US,D,20251027,000000,51.01,51.16,50.75,50.96,1219496,0
+SVXY.US,D,20251028,000000,51.055,51.088,50.25,50.25,1283534,0
+SVXY.US,D,20251029,000000,50.495,50.79,49.82,49.83,2508468,0
+SVXY.US,D,20251030,000000,49.97,50.42,49.57,49.66,1905114,0
+SVXY.US,D,20251031,000000,50.15,50.23,49.02,49.68,1904065,0
+SVXY.US,D,20251103,000000,49.8,49.94,49.02,49.89,994642,0
+SVXY.US,D,20251104,000000,48.77,49.48,48.57,48.86,2125879,0
+SVXY.US,D,20251105,000000,48.8338,50.05,48.76,49.78,1531516,0
+SVXY.US,D,20251106,000000,49.5763,49.71,48.35,48.72,3273797,0
+SVXY.US,D,20251107,000000,48.06,48.93,47.29,48.91,3380116,0
+SVXY.US,D,20251110,000000,49.87,50.34,49.75,50.34,2182392,0
+SVXY.US,D,20251111,000000,50.26,50.49,50.19,50.4,909260,0
+SVXY.US,D,20251112,000000,50.51,50.5301,49.92,50.2,1198726,0
+SVXY.US,D,20251113,000000,49.9263,50.155,48.07,48.62,3048254,0
+SVXY.US,D,20251114,000000,47.77,49.32,47.407,48.83,2943440,0
+SVXY.US,D,20251117,000000,48.45,49.13,47.29,47.55,3159823,0
+SVXY.US,D,20251118,000000,46.9581,47.65,46.19,46.73,6281021,0
+SVXY.US,D,20251119,000000,46.87,47.925,46.59,47.38,3052579,0
+SVXY.US,D,20251120,000000,48.8986,49.11,45.5,45.62,8025370,0
+SVXY.US,D,20251121,000000,46.27,47.09,45.02,46.85,6196028,0
+SVXY.US,D,20251124,000000,47.25,48.6,47.1963,48.56,2514046,0
+SVXY.US,D,20251125,000000,48.56,49.31,47.63,49.26,1847592,0
+SVXY.US,D,20251126,000000,49.54,50.085,49.44,50.01,1942802,0
+SVXY.US,D,20251128,000000,50.055,50.48,49.99,50.34,693762,0
+SVXY.US,D,20251201,000000,49.93,50.85,49.91,50.52,1116279,0
+SVXY.US,D,20251202,000000,50.74,50.93,50.505,50.88,1121788,0
+SVXY.US,D,20251203,000000,50.62,51.1,50.52,51.02,1116164,0
+SVXY.US,D,20251204,000000,51.215,51.33,50.85,51.28,1018891,0
+SVXY.US,D,20251205,000000,51.4,51.64,51.215,51.6,848580,0
+SVXY.US,D,20251208,000000,51.65,51.665,50.94,51.25,1390134,0
+SVXY.US,D,20251209,000000,51.18,51.54,51.13,51.18,1161048,0
+SVXY.US,D,20251210,000000,51.115,52.315,50.93,52.22,2038878,0
+SVXY.US,D,20251211,000000,51.955,52.665,51.46,52.54,1481883,0
+SVXY.US,D,20251212,000000,52.79,53.005,51.39,52.62,3697179,0
+SVXY.US,D,20251215,000000,52.895,52.97,52,52.62,1615927,0
+SVXY.US,D,20251216,000000,52.49,52.85,52.04,52.665,2198870,0
+SVXY.US,D,20251217,000000,52.77,53.08,52.14,52.38,1690363,0
+SVXY.US,D,20251218,000000,52.81,53.26,52.49,53.1,1317126,0
+SVXY.US,D,20251219,000000,53.39,54.17,53.37,54.11,847537,0
+SVXY.US,D,20251222,000000,54.61,55.05,54.52,54.99,863096,0
+SVXY.US,D,20251223,000000,54.87,55.09,54.85,54.92,797268,0
+SVXY.US,D,20251224,000000,54.985,55.11,54.84,54.93,549342,0
+SVXY.US,D,20251226,000000,55.13,55.13,54.675,55,949056,0
+SVXY.US,D,20251229,000000,54.78,55.56,54.78,55.37,2156699,0
+SVXY.US,D,20251230,000000,55.41,55.855,55.39,55.69,829691,0
+SVXY.US,D,20251231,000000,55.715,55.945,55.34,55.38,876810,0
+SVXY.US,D,20260102,000000,55.93,56.0966,55.48,55.82,1448842,0
+SVXY.US,D,20260105,000000,56.14,56.29,55.66,55.69,1059312,0
+SVXY.US,D,20260106,000000,55.715,56.11,55.68,56.08,945283,0
+SVXY.US,D,20260107,000000,55.93,55.94,55.39,55.54,1560996,0
+SVXY.US,D,20260108,000000,55.39,56.01,55.38,55.88,1248838,0
+SVXY.US,D,20260109,000000,55.94,56.46,55.62,56.37,1557667,0
+SVXY.US,D,20260112,000000,55.8,56.34,55.765,56.34,777146,0
+SVXY.US,D,20260113,000000,56.38,56.41,55.26,55.54,1949096,0
+SVXY.US,D,20260114,000000,54.87,55.13,54.12,54.85,2738999,0
+SVXY.US,D,20260115,000000,55.735,55.9709,55.5013,55.65,1276565,0
+SVXY.US,D,20260116,000000,55.87,55.97,55.33,55.57,1283590,0
+SVXY.US,D,20260120,000000,53.12,54.24,51.97,52.3,3611437,0
+SVXY.US,D,20260121,000000,53.5403,55.1,53.19,54.96,3543048,0
+SVXY.US,D,20260122,000000,55.24,55.57,54.855,55.57,1956589,0
+SVXY.US,D,20260123,000000,55.18,55.725,54.95,55.04,1286104,0
+SVXY.US,D,20260126,000000,55.07,55.42,54.95,55.06,934092,0
+SVXY.US,D,20260127,000000,55.095,55.3,54.59,54.6,992569,0
+SVXY.US,D,20260128,000000,54.75,54.98,54.22,54.47,1425645,0
+SVXY.US,D,20260129,000000,54.17,54.435,52.74,54.22,3065460,0
+SVXY.US,D,20260130,000000,54.11,54.76,53.67,54.1,2486309,0
+SVXY.US,D,20260202,000000,54.252,55.51,54.23,55.35,1750204,0
+SVXY.US,D,20260203,000000,55.2,55.35,52.93,54.17,3544708,0
+SVXY.US,D,20260204,000000,54.4187,54.55,52.65,53.7,4680260,0
+SVXY.US,D,20260205,000000,52.73,53.4,51.75,52.07,5529029,0
+SVXY.US,D,20260206,000000,52.9,53.96,52.87,53.87,2625856,0
+SVXY.US,D,20260209,000000,53.8912,54.8,53.7038,54.74,1814821,0
+SVXY.US,D,20260210,000000,54.67,54.78,54.1,54.17,1655992,0
+SVXY.US,D,20260211,000000,54.7599,54.81,53.56,54.16,1442616,0
+SVXY.US,D,20260212,000000,54.495,54.66,52.42,52.42,4327602,0
+SVXY.US,D,20260213,000000,52.5251,53.42,51.65,52.08,4568002,0
+SVXY.US,D,20260217,000000,51.905,53.14,51.24,52.96,4219811,0
+SVXY.US,D,20260218,000000,52.91,53.59,52.61,53,2167528,0
diff --git a/daily/us/nyse etfs/2/sxqg.us.txt b/daily/us/nyse etfs/2/sxqg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..711004ade91de127c6887043d19742172c9e0ea3
--- /dev/null
+++ b/daily/us/nyse etfs/2/sxqg.us.txt	
@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXQG.US,D,20210514,000000,24.26,24.2919,24.26,24.2919,8294,0
+SXQG.US,D,20210517,000000,24.15,24.15,24.1356,24.1356,4177,0
+SXQG.US,D,20210518,000000,23.9911,23.9911,23.9911,23.9911,14,0
+SXQG.US,D,20210519,000000,23.72,23.8424,23.72,23.8424,6326,0
+SXQG.US,D,20210520,000000,24.22,24.2483,24.22,24.2483,4168,0
+SXQG.US,D,20210521,000000,24.17,24.17,24.1352,24.1352,5301,0
+SXQG.US,D,20210524,000000,24.2819,24.2819,24.2819,24.2819,2,0
+SXQG.US,D,20210525,000000,24.34,24.3409,24.34,24.3409,20146,0
+SXQG.US,D,20210526,000000,24.46,24.46,24.4567,24.4567,15725,0
+SXQG.US,D,20210527,000000,24.54,24.54,24.4409,24.4409,11216,0
+SXQG.US,D,20210528,000000,24.6715,24.6715,24.5239,24.5239,2449,0
+SXQG.US,D,20210601,000000,24.4046,24.4046,24.4046,24.4046,10,0
+SXQG.US,D,20210602,000000,24.42,24.42,24.3627,24.3627,20473,0
+SXQG.US,D,20210603,000000,24.22,24.22,24.1918,24.1918,7628,0
+SXQG.US,D,20210604,000000,24.365,24.4814,24.365,24.4814,33581,0
+SXQG.US,D,20210607,000000,24.43,24.483,24.43,24.483,7239,0
+SXQG.US,D,20210608,000000,24.56,24.57,24.45,24.536,17805,0
+SXQG.US,D,20210609,000000,24.5029,24.5029,24.4281,24.4281,2525,0
+SXQG.US,D,20210610,000000,24.51,24.64,24.49,24.6353,17734,0
+SXQG.US,D,20210611,000000,24.77,24.8443,24.7697,24.8443,1412,0
+SXQG.US,D,20210614,000000,24.79,24.9221,24.56,24.9221,34618,0
+SXQG.US,D,20210615,000000,24.76,24.76,24.7466,24.7466,19125,0
+SXQG.US,D,20210616,000000,24.76,24.76,24.6278,24.6278,2263,0
+SXQG.US,D,20210617,000000,24.72,24.8039,24.72,24.8039,3046,0
+SXQG.US,D,20210618,000000,24.68,24.6815,24.68,24.6815,25902,0
+SXQG.US,D,20210621,000000,24.95,24.95,24.9426,24.9426,8957,0
+SXQG.US,D,20210622,000000,25.0921,25.1641,25.0921,25.1641,505,0
+SXQG.US,D,20210623,000000,25.17,25.17,25.0964,25.0964,1679,0
+SXQG.US,D,20210624,000000,25.23,25.23,25.2209,25.2209,28336,0
+SXQG.US,D,20210625,000000,25.285,25.3507,25.285,25.3507,1580,0
+SXQG.US,D,20210628,000000,25.4999,25.5637,25.4999,25.5637,1176,0
+SXQG.US,D,20210629,000000,25.6181,25.6181,25.6181,25.6181,2,0
+SXQG.US,D,20210630,000000,25.54,25.54,25.5022,25.5022,4497,0
+SXQG.US,D,20210701,000000,25.57,25.6033,25.57,25.6033,8517,0
+SXQG.US,D,20210702,000000,25.7174,25.7694,25.7174,25.7694,787,0
+SXQG.US,D,20210706,000000,25.76,25.8915,25.76,25.8915,10419,0
+SXQG.US,D,20210707,000000,25.9267,26.0284,25.92,26.0284,5997,0
+SXQG.US,D,20210708,000000,25.8,25.818,25.7729,25.7729,13685,0
+SXQG.US,D,20210709,000000,25.93,26.0175,25.93,26.0175,593,0
+SXQG.US,D,20210712,000000,25.995,26.0065,25.995,26.0065,220,0
+SXQG.US,D,20210713,000000,26.03,26.03,25.8607,25.8607,5557,0
+SXQG.US,D,20210714,000000,25.8636,25.8636,25.82,25.8279,5878,0
+SXQG.US,D,20210715,000000,25.59,25.6627,25.59,25.6627,4520,0
+SXQG.US,D,20210716,000000,25.579,25.6043,25.579,25.6043,130,0
+SXQG.US,D,20210719,000000,25.39,25.39,25.26,25.3801,36186,0
+SXQG.US,D,20210720,000000,25.78,25.78,25.7564,25.7564,19344,0
+SXQG.US,D,20210721,000000,25.8489,25.8489,25.8489,25.8489,1,0
+SXQG.US,D,20210722,000000,25.905,25.9551,25.905,25.9551,14230,0
+SXQG.US,D,20210723,000000,26.266,26.3093,26.266,26.3093,1005,0
+SXQG.US,D,20210726,000000,26.2924,26.2924,26.2649,26.2649,609,0
+SXQG.US,D,20210727,000000,26.0378,26.0378,26.0378,26.0378,13,0
+SXQG.US,D,20210728,000000,26.1303,26.1303,26.1185,26.1185,110,0
+SXQG.US,D,20210729,000000,26.33,26.33,26.2947,26.2947,41226,0
+SXQG.US,D,20210730,000000,26.24,26.24,26.1691,26.1691,11709,0
+SXQG.US,D,20210802,000000,26.2166,26.22,26.1317,26.1317,391,0
+SXQG.US,D,20210803,000000,26.2465,26.2465,26.2465,26.2465,9,0
+SXQG.US,D,20210804,000000,26.28,26.406,26.28,26.3701,35004,0
+SXQG.US,D,20210805,000000,26.4,26.482,26.4,26.482,9342,0
+SXQG.US,D,20210806,000000,26.47,26.47,26.4215,26.4215,6334,0
+SXQG.US,D,20210809,000000,26.43,26.43,26.3843,26.3843,2508,0
+SXQG.US,D,20210810,000000,26.3155,26.3155,26.2891,26.2891,1293,0
+SXQG.US,D,20210811,000000,26.28,26.28,26.15,26.2262,22002,0
+SXQG.US,D,20210812,000000,26.22,26.2411,26.22,26.2411,656,0
+SXQG.US,D,20210813,000000,26.2443,26.2478,26.2306,26.2478,905,0
+SXQG.US,D,20210816,000000,26.3749,26.3749,26.3749,26.3749,10,0
+SXQG.US,D,20210817,000000,26.0793,26.1045,26.0793,26.1045,388,0
+SXQG.US,D,20210818,000000,25.9565,25.9565,25.9565,25.9565,36,0
+SXQG.US,D,20210819,000000,26.02,26.09,26.01,26.0277,3036,0
+SXQG.US,D,20210820,000000,26.3582,26.3582,26.3582,26.3582,5,0
+SXQG.US,D,20210823,000000,26.535,26.57,26.4746,26.4746,7884,0
+SXQG.US,D,20210824,000000,26.58,26.58,26.5502,26.5502,4504,0
+SXQG.US,D,20210825,000000,26.6652,26.6652,26.6652,26.6652,1,0
+SXQG.US,D,20210826,000000,26.64,26.64,26.5526,26.5755,1649,0
+SXQG.US,D,20210827,000000,26.7699,26.8,26.72,26.7706,2430,0
+SXQG.US,D,20210830,000000,26.87,27,26.87,26.9765,5036,0
+SXQG.US,D,20210831,000000,26.63,26.6838,26.63,26.6838,306,0
+SXQG.US,D,20210901,000000,26.63,26.76,26.63,26.7157,3402,0
+SXQG.US,D,20210902,000000,26.74,26.75,26.68,26.7338,975,0
+SXQG.US,D,20210903,000000,26.7641,26.7641,26.7641,26.7641,3,0
+SXQG.US,D,20210907,000000,26.5971,26.5971,26.5971,26.5971,1,0
+SXQG.US,D,20210908,000000,26.6,26.6,26.56,26.5961,6916,0
+SXQG.US,D,20210909,000000,26.7295,26.7295,26.6369,26.6369,4086,0
+SXQG.US,D,20210910,000000,26.73,26.73,26.5599,26.5599,515,0
+SXQG.US,D,20210913,000000,26.36,26.4048,26.36,26.4048,22606,0
+SXQG.US,D,20210914,000000,26.4658,26.4658,26.3853,26.3853,15863,0
+SXQG.US,D,20210915,000000,26.47,26.63,26.47,26.6269,5885,0
+SXQG.US,D,20210916,000000,26.87,26.87,26.4954,26.6531,7914,0
+SXQG.US,D,20210917,000000,26.48,26.49,26.4721,26.4721,27859,0
+SXQG.US,D,20210920,000000,26.14,26.14,25.97,26.0624,5705,0
+SXQG.US,D,20210921,000000,26.13,26.13,26.0329,26.0329,5350,0
+SXQG.US,D,20210922,000000,26.19,26.19,26.11,26.1198,13133,0
+SXQG.US,D,20210923,000000,26.4401,26.4468,26.4401,26.4468,196,0
+SXQG.US,D,20210924,000000,26.44,26.44,26.25,26.2791,12260,0
+SXQG.US,D,20210927,000000,26,26,25.9728,25.9728,24698,0
+SXQG.US,D,20210928,000000,25.35,25.35,25.2889,25.2889,8126,0
+SXQG.US,D,20210929,000000,25.32,25.32,25.249,25.249,7870,0
+SXQG.US,D,20210930,000000,25.0031,25.0031,25.0031,25.0031,1,0
+SXQG.US,D,20211001,000000,24.74,25.26,24.74,25.1139,348,0
+SXQG.US,D,20211004,000000,24.5807,24.5807,24.5807,24.5807,91,0
+SXQG.US,D,20211005,000000,25.07,25.07,24.9153,24.9153,1491,0
+SXQG.US,D,20211006,000000,24.84,24.9465,24.84,24.9465,3371,0
+SXQG.US,D,20211007,000000,25.42,25.43,25.2077,25.2077,4731,0
+SXQG.US,D,20211008,000000,25.22,25.22,25.0991,25.0991,318,0
+SXQG.US,D,20211011,000000,25.16,25.16,24.9335,24.9335,217,0
+SXQG.US,D,20211012,000000,25,25.04,24.9545,24.9545,1251,0
+SXQG.US,D,20211013,000000,25.13,25.2116,25.12,25.2116,858,0
+SXQG.US,D,20211014,000000,25.67,25.7,25.67,25.7,1131,0
+SXQG.US,D,20211015,000000,25.8939,25.932,25.8745,25.8745,1562,0
+SXQG.US,D,20211018,000000,26.0708,26.09,26.0446,26.0446,7142,0
+SXQG.US,D,20211019,000000,26.43,26.4944,26.43,26.4581,4254,0
+SXQG.US,D,20211020,000000,26.48,26.48,26.44,26.4696,1173,0
+SXQG.US,D,20211021,000000,26.65,26.7528,26.64,26.7528,3535,0
+SXQG.US,D,20211022,000000,26.79,26.818,26.79,26.818,258,0
+SXQG.US,D,20211025,000000,27.0085,27.01,26.9492,26.9492,2330,0
+SXQG.US,D,20211026,000000,27.06,27.06,26.9,26.9562,4188,0
+SXQG.US,D,20211027,000000,26.8794,26.935,26.753,26.753,568,0
+SXQG.US,D,20211028,000000,26.92,26.9599,26.88,26.9166,1506,0
+SXQG.US,D,20211029,000000,27.22,27.246,27.135,27.246,2240,0
+SXQG.US,D,20211101,000000,27.13,27.28,27.13,27.1591,7463,0
+SXQG.US,D,20211102,000000,27.41,27.41,27.3664,27.3664,16422,0
+SXQG.US,D,20211103,000000,27.4825,27.7066,27.4825,27.7066,401,0
+SXQG.US,D,20211104,000000,28.03,28.03,27.998,27.998,12616,0
+SXQG.US,D,20211105,000000,27.965,27.965,27.9354,27.9354,2047,0
+SXQG.US,D,20211108,000000,27.82,27.8559,27.82,27.8559,6287,0
+SXQG.US,D,20211109,000000,27.9174,27.9174,27.9174,27.9174,75,0
+SXQG.US,D,20211110,000000,27.76,27.76,27.5747,27.5747,5727,0
+SXQG.US,D,20211111,000000,27.49,27.49,27.469,27.469,984,0
+SXQG.US,D,20211112,000000,27.88,27.88,27.8493,27.8493,293,0
+SXQG.US,D,20211115,000000,27.96,27.96,27.8931,27.8931,30946,0
+SXQG.US,D,20211116,000000,28.04,28.2199,28.04,28.2199,197,0
+SXQG.US,D,20211117,000000,28.1,28.11,28.1,28.11,6039,0
+SXQG.US,D,20211118,000000,28.09,28.09,28.0371,28.0371,17771,0
+SXQG.US,D,20211119,000000,28.24,28.26,28.0908,28.0908,21894,0
+SXQG.US,D,20211122,000000,27.7735,27.7735,27.7735,27.7735,36,0
+SXQG.US,D,20211123,000000,27.31,27.501,27.31,27.501,1850,0
+SXQG.US,D,20211124,000000,27.6402,27.6402,27.6402,27.6402,6,0
+SXQG.US,D,20211126,000000,27.234,27.234,27.1386,27.1386,227,0
+SXQG.US,D,20211129,000000,27.53,27.535,27.53,27.5316,1646,0
+SXQG.US,D,20211130,000000,27.1115,27.1115,26.8444,26.8444,1295,0
+SXQG.US,D,20211201,000000,26.5084,26.5084,26.47,26.486,1486,0
+SXQG.US,D,20211202,000000,26.66,26.75,26.66,26.742,31257,0
+SXQG.US,D,20211203,000000,26.3,26.3728,26.3,26.3728,13421,0
+SXQG.US,D,20211206,000000,26.45,26.5216,26.45,26.5216,12568,0
+SXQG.US,D,20211207,000000,27.21,27.21,27.1284,27.1284,4633,0
+SXQG.US,D,20211208,000000,27.2239,27.2239,27.2239,27.2239,11,0
+SXQG.US,D,20211209,000000,27.15,27.17,26.945,26.945,9852,0
+SXQG.US,D,20211210,000000,26.99,27.1422,26.99,27.1422,13449,0
+SXQG.US,D,20211213,000000,26.9865,26.9865,26.9865,26.9865,10,0
+SXQG.US,D,20211214,000000,26.41,26.52,26.41,26.52,18883,0
+SXQG.US,D,20211215,000000,26.44,26.9483,26.44,26.9483,3566,0
+SXQG.US,D,20211216,000000,26.79,26.79,26.42,26.5134,56739,0
+SXQG.US,D,20211217,000000,26.42,26.42,26.4047,26.4047,13605,0
+SXQG.US,D,20211220,000000,25.992,26.0204,25.975,26.0204,235,0
+SXQG.US,D,20211221,000000,26.33,26.5185,26.33,26.5185,14113,0
+SXQG.US,D,20211222,000000,26.6561,26.8465,26.6561,26.8465,6593,0
+SXQG.US,D,20211223,000000,26.9202,27.0495,26.9202,27.0495,3906,0
+SXQG.US,D,20211227,000000,27.208,27.42,27.208,27.42,2736,0
+SXQG.US,D,20211228,000000,27.4694,27.4694,27.3061,27.3061,5250,0
+SXQG.US,D,20211229,000000,27.3836,27.4088,27.35,27.4088,2725,0
+SXQG.US,D,20211230,000000,27.43,27.55,27.3452,27.3452,12029,0
+SXQG.US,D,20211231,000000,27.33,27.33,27.2676,27.2676,5860,0
+SXQG.US,D,20220103,000000,26.98,27.08,26.95,27.0571,5223,0
+SXQG.US,D,20220104,000000,27.0427,27.0427,27.0427,27.0427,62,0
+SXQG.US,D,20220105,000000,26.73,26.75,26.0898,26.0898,9967,0
+SXQG.US,D,20220106,000000,26.17,26.17,26.0382,26.0382,3942,0
+SXQG.US,D,20220107,000000,25.6,25.72,25.5847,25.5847,2825,0
+SXQG.US,D,20220110,000000,24.99,25.3917,24.8999,25.3917,1106,0
+SXQG.US,D,20220111,000000,25.56,25.6648,25.55,25.6648,5141,0
+SXQG.US,D,20220112,000000,25.75,25.92,25.7071,25.7071,254,0
+SXQG.US,D,20220113,000000,25.64,25.65,25.1954,25.1954,1215,0
+SXQG.US,D,20220114,000000,24.82,24.9261,24.81,24.9261,831,0
+SXQG.US,D,20220118,000000,24.52,24.52,24.374,24.374,3547,0
+SXQG.US,D,20220119,000000,24.6,24.6,24.2505,24.2505,100,0
+SXQG.US,D,20220120,000000,24.66,24.66,23.8666,23.8666,3506,0
+SXQG.US,D,20220121,000000,24.02,24.02,23.5324,23.5324,3769,0
+SXQG.US,D,20220124,000000,23.86,23.8614,23.86,23.8614,1393,0
+SXQG.US,D,20220125,000000,23.43,23.43,23.32,23.3764,11689,0
+SXQG.US,D,20220126,000000,23.73,23.84,23.1635,23.1635,5321,0
+SXQG.US,D,20220127,000000,23.561,23.561,23.0683,23.0683,1493,0
+SXQG.US,D,20220128,000000,23.32,23.638,23.32,23.638,4501,0
+SXQG.US,D,20220131,000000,23.9481,24.2872,23.9001,24.2872,1404,0
+SXQG.US,D,20220201,000000,24.39,24.5766,24.34,24.5766,2104,0
+SXQG.US,D,20220202,000000,24.8493,24.8493,24.8493,24.8493,1,0
+SXQG.US,D,20220203,000000,24.35,24.36,24.0211,24.0211,987,0
+SXQG.US,D,20220204,000000,23.96,23.96,23.9345,23.9345,5472,0
+SXQG.US,D,20220207,000000,23.7322,23.7322,23.6836,23.6836,2198,0
+SXQG.US,D,20220208,000000,23.86,23.8856,23.86,23.8856,526,0
+SXQG.US,D,20220209,000000,24.3,24.3423,24.3,24.3423,228,0
+SXQG.US,D,20220210,000000,24.19,24.21,23.8131,23.8131,975,0
+SXQG.US,D,20220211,000000,23.53,23.53,23.2733,23.2733,214,0
+SXQG.US,D,20220214,000000,23.25,23.25,22.87,23.0881,8466,0
+SXQG.US,D,20220215,000000,23.3331,23.4407,23.3331,23.4407,1363,0
+SXQG.US,D,20220216,000000,23.2499,23.52,23.2,23.4642,10839,0
+SXQG.US,D,20220217,000000,23.19,23.19,22.8314,22.8314,3968,0
+SXQG.US,D,20220218,000000,22.66,22.73,22.6087,22.6087,9911,0
+SXQG.US,D,20220222,000000,22.4538,22.62,22.3583,22.3583,3288,0
+SXQG.US,D,20220223,000000,22.25,22.25,21.9782,21.9782,298,0
+SXQG.US,D,20220224,000000,21.98,22.5811,21.98,22.5811,2937,0
+SXQG.US,D,20220225,000000,22.8349,22.9935,22.8349,22.9935,7478,0
+SXQG.US,D,20220228,000000,22.8662,22.9597,22.79,22.9597,953,0
+SXQG.US,D,20220301,000000,22.83,22.83,22.7606,22.7606,100,0
+SXQG.US,D,20220302,000000,23.14,23.1666,23.14,23.1666,301,0
+SXQG.US,D,20220303,000000,22.87,23.06,22.87,22.8989,486,0
+SXQG.US,D,20220304,000000,22.59,22.7526,22.59,22.7526,1705,0
+SXQG.US,D,20220307,000000,22.0221,22.0221,22.0221,22.0221,6,0
+SXQG.US,D,20220308,000000,22.17,22.17,21.7159,21.7159,189,0
+SXQG.US,D,20220309,000000,22.33,22.42,22.33,22.3798,7190,0
+SXQG.US,D,20220310,000000,21.94,22.29,21.94,22.2611,22766,0
+SXQG.US,D,20220311,000000,21.975,21.975,21.7888,21.7888,100,0
+SXQG.US,D,20220314,000000,21.74,21.74,21.4859,21.4859,5003,0
+SXQG.US,D,20220315,000000,22.0261,22.0261,22.0261,22.0261,6,0
+SXQG.US,D,20220316,000000,22.17,22.6246,22.17,22.6246,203,0
+SXQG.US,D,20220317,000000,22.7499,22.955,22.7499,22.955,677,0
+SXQG.US,D,20220318,000000,23.15,23.3874,23.15,23.3874,4181,0
+SXQG.US,D,20220321,000000,23.2929,23.2929,23.13,23.1721,1919,0
+SXQG.US,D,20220322,000000,23.48,23.54,23.48,23.4979,201,0
+SXQG.US,D,20220323,000000,23.21,23.24,22.9824,22.9824,3684,0
+SXQG.US,D,20220324,000000,23.15,23.2761,23.15,23.2761,4311,0
+SXQG.US,D,20220325,000000,23.26,23.292,23.26,23.292,1104,0
+SXQG.US,D,20220328,000000,23.3948,23.6009,23.3948,23.6009,1587,0
+SXQG.US,D,20220329,000000,23.96,24.1001,23.96,24.1001,7047,0
+SXQG.US,D,20220330,000000,23.96,23.96,23.9399,23.9399,196,0
+SXQG.US,D,20220331,000000,23.96,23.96,23.6602,23.6602,102,0
+SXQG.US,D,20220401,000000,23.63,23.714,23.63,23.714,100,0
+SXQG.US,D,20220404,000000,23.98,23.98,23.9776,23.9776,100,0
+SXQG.US,D,20220405,000000,23.85,23.85,23.7021,23.7021,5340,0
+SXQG.US,D,20220406,000000,23.3024,23.4184,23.26,23.4184,2280,0
+SXQG.US,D,20220407,000000,23.41,23.6072,23.395,23.6072,2936,0
+SXQG.US,D,20220408,000000,23.65,23.65,23.4449,23.4449,7175,0
+SXQG.US,D,20220411,000000,23.1,23.1,22.985,22.985,188,0
+SXQG.US,D,20220412,000000,23.28,23.28,22.8972,22.8972,422,0
+SXQG.US,D,20220413,000000,23.165,23.3018,23.165,23.3018,1832,0
+SXQG.US,D,20220414,000000,23.14,23.39,23.14,23.39,2332,0
+SXQG.US,D,20220418,000000,22.79,22.79,22.7889,22.7889,111,0
+SXQG.US,D,20220419,000000,23.35,23.372,23.35,23.372,1648,0
+SXQG.US,D,20220420,000000,23.46,23.525,23.3823,23.3823,4527,0
+SXQG.US,D,20220421,000000,22.9737,22.9737,22.9737,22.9737,7,0
+SXQG.US,D,20220422,000000,22.38,22.38,22.1631,22.1631,107,0
+SXQG.US,D,20220425,000000,21.88,22.1,21.88,22.1,293,0
+SXQG.US,D,20220426,000000,21.6906,21.6906,21.6906,21.6906,5,0
+SXQG.US,D,20220427,000000,21.78,21.78,21.5406,21.5406,952,0
+SXQG.US,D,20220428,000000,21.83,22.1735,21.83,22.1735,7000,0
+SXQG.US,D,20220429,000000,21.95,21.95,21.4982,21.4982,2343,0
+SXQG.US,D,20220502,000000,21.4901,21.712,21.4901,21.712,263,0
+SXQG.US,D,20220503,000000,21.74,21.86,21.7387,21.7387,6591,0
+SXQG.US,D,20220504,000000,21.48,22.454,21.46,22.454,1831,0
+SXQG.US,D,20220505,000000,21.87,21.87,21.34,21.3677,1114,0
+SXQG.US,D,20220506,000000,20.94,21.3,20.94,21.0344,501,0
+SXQG.US,D,20220509,000000,20.3286,20.3286,20.3286,20.3286,3,0
+SXQG.US,D,20220510,000000,20.1566,20.4062,20.1566,20.4062,1128,0
+SXQG.US,D,20220511,000000,20.39,20.39,19.9221,19.9221,213,0
+SXQG.US,D,20220512,000000,20.02,20.02,19.79,20.019,2728,0
+SXQG.US,D,20220513,000000,20.6433,20.6433,20.6433,20.6433,25,0
+SXQG.US,D,20220516,000000,20.56,20.61,20.512,20.512,238,0
+SXQG.US,D,20220517,000000,20.82,20.9041,20.82,20.9041,2063,0
+SXQG.US,D,20220518,000000,20.255,20.255,19.8,19.8,1430,0
+SXQG.US,D,20220519,000000,20,20,19.825,19.825,107,0
+SXQG.US,D,20220520,000000,19.7,19.9509,19.68,19.9509,213,0
+SXQG.US,D,20220523,000000,19.77,20.2132,19.77,20.2132,1679,0
+SXQG.US,D,20220524,000000,19.75,19.8546,19.75,19.8546,5269,0
+SXQG.US,D,20220525,000000,20.1193,20.1193,20.1193,20.1193,1,0
+SXQG.US,D,20220526,000000,20.48,20.597,20.48,20.597,7741,0
+SXQG.US,D,20220527,000000,20.95,21.1289,20.95,21.1289,893,0
+SXQG.US,D,20220531,000000,21.05,21.05,20.9346,20.9346,4915,0
+SXQG.US,D,20220601,000000,20.79,20.79,20.7139,20.7139,1328,0
+SXQG.US,D,20220602,000000,21.267,21.267,21.267,21.267,35,0
+SXQG.US,D,20220603,000000,20.8859,20.8859,20.8859,20.8859,6,0
+SXQG.US,D,20220606,000000,21,21,20.8968,20.8968,521,0
+SXQG.US,D,20220607,000000,20.9057,21.0888,20.9057,21.0888,825,0
+SXQG.US,D,20220608,000000,21.11,21.14,20.8966,20.8966,1588,0
+SXQG.US,D,20220609,000000,20.83,20.83,20.4005,20.4005,307,0
+SXQG.US,D,20220610,000000,19.82,19.83,19.79,19.8144,10663,0
+SXQG.US,D,20220613,000000,19.14,19.14,18.9942,18.9942,10267,0
+SXQG.US,D,20220614,000000,18.9148,18.9148,18.9148,18.9148,1,0
+SXQG.US,D,20220615,000000,19.2326,19.36,19.2326,19.287,3080,0
+SXQG.US,D,20220616,000000,18.7,18.7,18.634,18.634,142,0
+SXQG.US,D,20220617,000000,18.83,18.96,18.83,18.8321,20794,0
+SXQG.US,D,20220621,000000,19.1854,19.1854,19.1854,19.1854,11,0
+SXQG.US,D,20220622,000000,19.3939,19.3939,19.2774,19.2774,1982,0
+SXQG.US,D,20220623,000000,19.525,19.6832,19.525,19.6832,2327,0
+SXQG.US,D,20220624,000000,20.06,20.2767,20.058,20.2767,548,0
+SXQG.US,D,20220627,000000,20.3085,20.3085,20.1316,20.1316,741,0
+SXQG.US,D,20220628,000000,20.0699,20.0699,19.5995,19.5995,215,0
+SXQG.US,D,20220629,000000,19.69,19.69,19.68,19.6817,641,0
+SXQG.US,D,20220630,000000,19.52,19.59,19.4387,19.4387,3643,0
+SXQG.US,D,20220701,000000,19.35,19.66,19.35,19.6227,5786,0
+SXQG.US,D,20220705,000000,19.4262,19.8726,19.4262,19.8726,543,0
+SXQG.US,D,20220706,000000,20.02,20.02,19.9981,19.9981,1848,0
+SXQG.US,D,20220707,000000,20.26,20.3823,20.2599,20.3823,1750,0
+SXQG.US,D,20220708,000000,20.1998,20.48,20.1998,20.3972,6015,0
+SXQG.US,D,20220711,000000,20.1776,20.1776,20.0346,20.0346,11109,0
+SXQG.US,D,20220712,000000,19.82,19.8288,19.82,19.8288,114,0
+SXQG.US,D,20220713,000000,19.7,19.8,19.7,19.7016,5474,0
+SXQG.US,D,20220714,000000,19.6432,19.6432,19.6432,19.6432,4,0
+SXQG.US,D,20220715,000000,20.03,20.03,20,20.0218,2012,0
+SXQG.US,D,20220718,000000,20.18,20.23,19.8357,19.8357,2158,0
+SXQG.US,D,20220719,000000,20.45,20.4538,20.45,20.4538,212,0
+SXQG.US,D,20220720,000000,20.648,20.75,20.57,20.6923,42126,0
+SXQG.US,D,20220721,000000,20.67,20.9277,20.67,20.9277,400,0
+SXQG.US,D,20220722,000000,20.81,20.8101,20.5612,20.5612,1547,0
+SXQG.US,D,20220725,000000,20.44,20.5149,20.44,20.5149,149,0
+SXQG.US,D,20220726,000000,20.3,20.3,20.2427,20.2427,8266,0
+SXQG.US,D,20220727,000000,20.61,20.8943,20.61,20.8943,688,0
+SXQG.US,D,20220728,000000,20.9981,21.2288,20.9981,21.2288,308,0
+SXQG.US,D,20220729,000000,21.4422,21.4422,21.4422,21.4422,118,0
+SXQG.US,D,20220801,000000,21.5,21.5,21.3721,21.3721,138,0
+SXQG.US,D,20220802,000000,21.4381,21.4381,21.3159,21.3159,187,0
+SXQG.US,D,20220803,000000,21.69,21.7745,21.69,21.7745,100,0
+SXQG.US,D,20220804,000000,21.79,21.79,21.78,21.7842,1921,0
+SXQG.US,D,20220805,000000,21.8169,21.8169,21.8169,21.8169,3,0
+SXQG.US,D,20220808,000000,21.8868,21.8868,21.869,21.869,981,0
+SXQG.US,D,20220809,000000,21.59,21.59,21.5854,21.5854,1206,0
+SXQG.US,D,20220810,000000,21.99,22.01,21.94,22.0016,2929,0
+SXQG.US,D,20220811,000000,22.1095,22.11,21.9444,21.9444,2910,0
+SXQG.US,D,20220812,000000,22.22,22.26,22.22,22.2476,700,0
+SXQG.US,D,20220815,000000,22.25,22.45,22.24,22.4254,2717,0
+SXQG.US,D,20220816,000000,22.41,22.41,22.3389,22.3389,193,0
+SXQG.US,D,20220817,000000,22.18,22.18,22.0902,22.0902,472,0
+SXQG.US,D,20220818,000000,22.12,22.15,22.0905,22.0905,1769,0
+SXQG.US,D,20220819,000000,21.87,21.89,21.834,21.834,832,0
+SXQG.US,D,20220822,000000,21.51,21.51,21.3579,21.407,2723,0
+SXQG.US,D,20220823,000000,21.346,21.346,21.346,21.346,25,0
+SXQG.US,D,20220824,000000,21.4,21.45,21.36,21.3946,10602,0
+SXQG.US,D,20220825,000000,21.53,21.6616,21.53,21.6616,200,0
+SXQG.US,D,20220826,000000,21.2196,21.2196,20.9878,20.9878,138,0
+SXQG.US,D,20220829,000000,20.8008,20.8008,20.8008,20.8008,6,0
+SXQG.US,D,20220830,000000,20.69,20.69,20.49,20.5679,1615,0
+SXQG.US,D,20220831,000000,20.464,20.464,20.464,20.464,9,0
+SXQG.US,D,20220901,000000,20.13,20.3742,20.13,20.3742,100,0
+SXQG.US,D,20220902,000000,20.39,20.39,20.18,20.1815,348,0
+SXQG.US,D,20220906,000000,20.28,20.28,20.0672,20.0672,1100,0
+SXQG.US,D,20220907,000000,20.2299,20.398,20.2299,20.398,577,0
+SXQG.US,D,20220908,000000,20.48,20.6827,20.39,20.6827,882,0
+SXQG.US,D,20220909,000000,21.0454,21.0454,21.0454,21.0454,114,0
+SXQG.US,D,20220912,000000,21.1763,21.1763,21.1763,21.1763,68,0
+SXQG.US,D,20220913,000000,20.48,20.48,20.32,20.3228,316,0
+SXQG.US,D,20220914,000000,20.4583,20.4583,20.4583,20.4583,42,0
+SXQG.US,D,20220915,000000,20.1193,20.1193,20.1193,20.1193,3,0
+SXQG.US,D,20220916,000000,19.78,19.9854,19.78,19.9854,3153,0
+SXQG.US,D,20220919,000000,19.9872,19.9872,19.9872,19.9872,25,0
+SXQG.US,D,20220920,000000,19.782,19.8296,19.782,19.8296,2575,0
+SXQG.US,D,20220921,000000,19.72,19.72,19.5491,19.5491,18975,0
+SXQG.US,D,20220922,000000,19.3942,19.3942,19.3942,19.3942,4,0
+SXQG.US,D,20220923,000000,18.95,19.085,18.94,19.085,1114,0
+SXQG.US,D,20220926,000000,18.947,18.947,18.947,18.947,53,0
+SXQG.US,D,20220927,000000,18.89,18.9551,18.89,18.9551,103,0
+SXQG.US,D,20220928,000000,19.11,19.3293,19.11,19.3293,15310,0
+SXQG.US,D,20220929,000000,19.0305,19.0305,19.0305,19.0305,100,0
+SXQG.US,D,20220930,000000,18.7958,18.7958,18.7958,18.7958,12,0
+SXQG.US,D,20221003,000000,19.3768,19.3768,19.3768,19.3768,5,0
+SXQG.US,D,20221004,000000,19.918,19.918,19.918,19.918,77,0
+SXQG.US,D,20221005,000000,19.99,19.99,19.99,19.99,1,0
+SXQG.US,D,20221006,000000,19.9199,19.9199,19.9199,19.9199,2,0
+SXQG.US,D,20221007,000000,19.45,19.45,19.3763,19.3763,1450,0
+SXQG.US,D,20221010,000000,19.2392,19.2661,19.2392,19.2661,2203,0
+SXQG.US,D,20221011,000000,19.1599,19.1599,19.0529,19.0529,209,0
+SXQG.US,D,20221012,000000,19.07,19.07,19.0078,19.0078,645,0
+SXQG.US,D,20221013,000000,19.4061,19.4061,19.4061,19.4061,1,0
+SXQG.US,D,20221014,000000,19.028,19.03,18.9182,18.9182,2308,0
+SXQG.US,D,20221017,000000,19.28,19.4,19.28,19.3811,357,0
+SXQG.US,D,20221018,000000,19.48,19.5676,19.47,19.5676,262,0
+SXQG.US,D,20221019,000000,19.51,19.51,19.35,19.4082,203,0
+SXQG.US,D,20221020,000000,19.41,19.41,19.3448,19.3448,200,0
+SXQG.US,D,20221021,000000,19.62,19.7866,19.62,19.7866,100,0
+SXQG.US,D,20221024,000000,20.0677,20.0677,20.0677,20.0677,1,0
+SXQG.US,D,20221025,000000,20.3441,20.3441,20.2863,20.3441,1892,0
+SXQG.US,D,20221026,000000,20.2154,20.2154,20.2154,20.2154,25,0
+SXQG.US,D,20221027,000000,20.0799,20.0799,20.0799,20.0799,26,0
+SXQG.US,D,20221028,000000,20.44,20.5303,20.44,20.5303,2706,0
+SXQG.US,D,20221031,000000,20.4446,20.4446,20.4446,20.4446,12,0
+SXQG.US,D,20221101,000000,20.54,20.54,20.5028,20.5028,172,0
+SXQG.US,D,20221102,000000,19.9619,19.9619,19.9619,19.9619,3,0
+SXQG.US,D,20221103,000000,19.666,19.666,19.666,19.666,30,0
+SXQG.US,D,20221104,000000,19.9129,19.9129,19.9129,19.9129,12,0
+SXQG.US,D,20221107,000000,19.925,20.2008,19.925,20.2008,230,0
+SXQG.US,D,20221108,000000,20.4198,20.4198,20.4198,20.4198,1,0
+SXQG.US,D,20221109,000000,20.0848,20.0848,20.0848,20.0848,6,0
+SXQG.US,D,20221110,000000,20.9,21.0872,20.9,21.0872,181,0
+SXQG.US,D,20221111,000000,21.2729,21.2729,21.2729,21.2729,12,0
+SXQG.US,D,20221114,000000,21.2365,21.2365,21.2365,21.2365,12,0
+SXQG.US,D,20221115,000000,21.4459,21.4459,21.4447,21.4447,115,0
+SXQG.US,D,20221116,000000,21.2766,21.2766,21.2766,21.2766,41,0
+SXQG.US,D,20221117,000000,21.02,21.2022,21.02,21.2022,727,0
+SXQG.US,D,20221118,000000,21.2496,21.2496,21.2389,21.2389,765,0
+SXQG.US,D,20221121,000000,21.1416,21.1416,21.1416,21.1416,1,0
+SXQG.US,D,20221122,000000,21.4274,21.4274,21.4274,21.4274,1,0
+SXQG.US,D,20221123,000000,21.5316,21.5316,21.5316,21.5316,96,0
+SXQG.US,D,20221125,000000,21.5599,21.5599,21.5118,21.5118,206,0
+SXQG.US,D,20221128,000000,21.2705,21.2705,21.2705,21.2705,1,0
+SXQG.US,D,20221129,000000,21.1361,21.188,21.1361,21.188,233,0
+SXQG.US,D,20221130,000000,21.64,21.8215,21.64,21.8215,163,0
+SXQG.US,D,20221201,000000,21.98,22.0145,21.98,22.0145,499,0
+SXQG.US,D,20221202,000000,21.9911,21.9911,21.9911,21.9911,26,0
+SXQG.US,D,20221205,000000,21.5819,21.5819,21.5819,21.5819,1,0
+SXQG.US,D,20221206,000000,21.2522,21.2522,21.2522,21.2522,5,0
+SXQG.US,D,20221207,000000,21.21,21.2707,21.21,21.2707,76909,0
+SXQG.US,D,20221208,000000,21.4638,21.4638,21.4638,21.4638,2,0
+SXQG.US,D,20221209,000000,21.3799,21.3799,21.1869,21.1869,257,0
+SXQG.US,D,20221212,000000,21.415,21.415,21.415,21.415,2,0
+SXQG.US,D,20221213,000000,21.7001,21.725,21.7,21.7068,1629,0
+SXQG.US,D,20221214,000000,21.7124,21.7124,21.7124,21.7124,77,0
+SXQG.US,D,20221215,000000,21.24,21.24,21.1696,21.1696,202,0
+SXQG.US,D,20221216,000000,20.9196,21.0131,20.9196,21.0131,933,0
+SXQG.US,D,20221219,000000,20.7344,20.7344,20.7344,20.7344,16,0
+SXQG.US,D,20221220,000000,20.84,20.8515,20.84,20.8515,1700,0
+SXQG.US,D,20221221,000000,21.12,21.1427,21.12,21.1427,10407,0
+SXQG.US,D,20221222,000000,20.83,20.8586,20.83,20.8586,413,0
+SXQG.US,D,20221223,000000,20.8858,20.8858,20.8858,20.8858,4,0
+SXQG.US,D,20221227,000000,20.7309,20.7309,20.7309,20.7309,4,0
+SXQG.US,D,20221228,000000,20.7056,20.7056,20.4621,20.4621,281,0
+SXQG.US,D,20221229,000000,20.8002,20.8002,20.8002,20.8002,2,0
+SXQG.US,D,20221230,000000,20.6,20.7254,20.6,20.7254,203,0
+SXQG.US,D,20230103,000000,20.53,20.6155,20.53,20.6155,3607,0
+SXQG.US,D,20230104,000000,20.59,20.6995,20.59,20.6995,119,0
+SXQG.US,D,20230105,000000,20.523,20.523,20.523,20.523,17,0
+SXQG.US,D,20230106,000000,20.9405,20.9405,20.9405,20.9405,1,0
+SXQG.US,D,20230109,000000,20.8778,20.8778,20.8778,20.8778,1,0
+SXQG.US,D,20230110,000000,21.0343,21.0343,21.0343,21.0343,96,0
+SXQG.US,D,20230111,000000,21.2657,21.2657,21.2657,21.2657,5,0
+SXQG.US,D,20230112,000000,21.3379,21.3379,21.3379,21.3379,1,0
+SXQG.US,D,20230113,000000,21.4441,21.4441,21.4441,21.4441,46,0
+SXQG.US,D,20230117,000000,21.4637,21.4637,21.4637,21.4637,1,0
+SXQG.US,D,20230118,000000,21.2661,21.2661,21.2661,21.2661,1,0
+SXQG.US,D,20230119,000000,21.2472,21.2472,21.1232,21.1232,883,0
+SXQG.US,D,20230120,000000,21.4787,21.4787,21.4787,21.4787,16,0
+SXQG.US,D,20230123,000000,21.7522,21.76,21.7522,21.7584,882,0
+SXQG.US,D,20230124,000000,21.6658,21.6658,21.6658,21.6658,70,0
+SXQG.US,D,20230125,000000,21.33,21.655,21.33,21.655,699,0
+SXQG.US,D,20230126,000000,21.8307,21.8307,21.8307,21.8307,1,0
+SXQG.US,D,20230127,000000,21.83,21.83,21.7672,21.7672,15131,0
+SXQG.US,D,20230130,000000,21.6106,21.6106,21.4613,21.4613,305,0
+SXQG.US,D,20230131,000000,21.66,21.7259,21.66,21.7259,101,0
+SXQG.US,D,20230201,000000,21.75,22.22,21.72,22.0894,16303,0
+SXQG.US,D,20230202,000000,22.275,22.3,22.18,22.2838,1002,0
+SXQG.US,D,20230203,000000,22.29,22.29,22.1441,22.1441,1983,0
+SXQG.US,D,20230206,000000,21.94,21.9683,21.94,21.9683,1022,0
+SXQG.US,D,20230207,000000,22.09,22.2569,22.09,22.2569,586,0
+SXQG.US,D,20230208,000000,22.02,22.02,21.9492,21.9492,5668,0
+SXQG.US,D,20230209,000000,21.7949,21.7949,21.7949,21.7949,94,0
+SXQG.US,D,20230210,000000,21.78,21.8193,21.755,21.8193,1881,0
+SXQG.US,D,20230213,000000,22.0172,22.0172,22.0172,22.0172,47,0
+SXQG.US,D,20230214,000000,22.05,22.17,21.88,22.09,6177,0
+SXQG.US,D,20230215,000000,22.1751,22.1751,22.1751,22.1751,35,0
+SXQG.US,D,20230216,000000,22.09,22.16,21.9434,21.9434,1717,0
+SXQG.US,D,20230217,000000,21.8592,21.8592,21.8592,21.8592,4,0
+SXQG.US,D,20230221,000000,21.525,21.54,21.3915,21.3915,1936,0
+SXQG.US,D,20230222,000000,21.49,21.49,21.3935,21.3935,5500,0
+SXQG.US,D,20230223,000000,21.53,21.53,21.3695,21.4945,361,0
+SXQG.US,D,20230224,000000,21.17,21.1704,21.1,21.1704,725,0
+SXQG.US,D,20230227,000000,21.28,21.28,21.23,21.2367,842,0
+SXQG.US,D,20230228,000000,21.312,21.312,21.2392,21.2392,201,0
+SXQG.US,D,20230301,000000,21.312,21.312,21.1411,21.1411,1,0
+SXQG.US,D,20230302,000000,21.1799,21.347,21.1799,21.347,395,0
+SXQG.US,D,20230303,000000,21.6464,21.6464,21.6464,21.6464,12,0
+SXQG.US,D,20230306,000000,21.7617,21.78,21.6716,21.6716,2874,0
+SXQG.US,D,20230307,000000,21.46,21.46,21.4146,21.4146,100,0
+SXQG.US,D,20230308,000000,21.4,21.4394,21.36,21.4394,1136,0
+SXQG.US,D,20230309,000000,21.41,21.41,21.1987,21.1987,478,0
+SXQG.US,D,20230310,000000,20.9395,20.9395,20.8624,20.8624,270,0
+SXQG.US,D,20230313,000000,21.0813,21.0813,20.9179,20.9179,1827,0
+SXQG.US,D,20230314,000000,21.2374,21.2374,21.2374,21.2374,35,0
+SXQG.US,D,20230315,000000,21.15,21.15,21.118,21.118,158,0
+SXQG.US,D,20230316,000000,21.39,21.4938,21.39,21.4938,100,0
+SXQG.US,D,20230317,000000,21.33,21.36,21.33,21.3365,1570,0
+SXQG.US,D,20230320,000000,21.5677,21.5677,21.5677,21.5677,2,0
+SXQG.US,D,20230321,000000,21.7,21.7705,21.7,21.7705,435,0
+SXQG.US,D,20230322,000000,21.8219,21.85,21.4872,21.4872,1381,0
+SXQG.US,D,20230323,000000,21.8571,21.8571,21.7135,21.7135,514,0
+SXQG.US,D,20230324,000000,21.77,21.8145,21.7699,21.8145,353,0
+SXQG.US,D,20230327,000000,21.93,21.93,21.8519,21.8519,200,0
+SXQG.US,D,20230328,000000,21.7506,21.83,21.75,21.8148,3794,0
+SXQG.US,D,20230329,000000,22.0202,22.07,22.0202,22.0689,396,0
+SXQG.US,D,20230330,000000,22.131,22.131,22.131,22.131,44,0
+SXQG.US,D,20230331,000000,22.4698,22.4698,22.4698,22.4698,10,0
+SXQG.US,D,20230403,000000,22.75,22.75,22.51,22.5548,1182,0
+SXQG.US,D,20230404,000000,22.55,22.55,22.4,22.4034,1106,0
+SXQG.US,D,20230405,000000,22.31,22.31,22.31,22.31,10,0
+SXQG.US,D,20230406,000000,22.29,22.36,22.29,22.3518,4762,0
+SXQG.US,D,20230410,000000,22.2274,22.4,22.2274,22.3722,3282,0
+SXQG.US,D,20230411,000000,22.43,22.4333,22.43,22.4333,146,0
+SXQG.US,D,20230412,000000,22.53,22.53,22.386,22.386,471,0
+SXQG.US,D,20230413,000000,22.7293,22.7293,22.7293,22.7293,1,0
+SXQG.US,D,20230414,000000,22.6352,22.688,22.6352,22.688,634,0
+SXQG.US,D,20230417,000000,22.6657,22.6657,22.6657,22.6657,1,0
+SXQG.US,D,20230418,000000,22.6623,22.6623,22.6623,22.6623,77,0
+SXQG.US,D,20230419,000000,22.7199,22.7199,22.711,22.711,106,0
+SXQG.US,D,20230420,000000,22.75,22.75,22.7301,22.7301,242,0
+SXQG.US,D,20230421,000000,22.82,22.82,22.8043,22.8043,6871,0
+SXQG.US,D,20230424,000000,22.8059,22.8582,22.8059,22.8582,143,0
+SXQG.US,D,20230425,000000,22.4966,22.4966,22.4966,22.4966,1,0
+SXQG.US,D,20230426,000000,22.24,22.24,22.2348,22.2348,100,0
+SXQG.US,D,20230427,000000,22.3399,22.6053,22.3399,22.6053,3357,0
+SXQG.US,D,20230428,000000,22.79,22.8314,22.79,22.8314,284,0
+SXQG.US,D,20230501,000000,22.95,22.95,22.9167,22.9167,101,0
+SXQG.US,D,20230502,000000,22.7082,22.7082,22.7082,22.7082,3,0
+SXQG.US,D,20230503,000000,22.6275,22.6275,22.6275,22.6275,3,0
+SXQG.US,D,20230504,000000,22.43,22.43,22.3789,22.3789,200,0
+SXQG.US,D,20230505,000000,22.58,22.6657,22.58,22.6657,100,0
+SXQG.US,D,20230508,000000,22.57,22.5941,22.57,22.5941,102,0
+SXQG.US,D,20230509,000000,22.5627,22.5627,22.5098,22.5098,796,0
+SXQG.US,D,20230510,000000,22.6232,22.6232,22.6232,22.6232,1,0
+SXQG.US,D,20230511,000000,22.6145,22.6145,22.6145,22.6145,13,0
+SXQG.US,D,20230512,000000,22.6401,22.6401,22.6401,22.6401,1,0
+SXQG.US,D,20230515,000000,22.6853,22.6853,22.6853,22.6853,34,0
+SXQG.US,D,20230516,000000,22.5999,22.6,22.5695,22.5695,811,0
+SXQG.US,D,20230517,000000,22.71,22.71,22.6982,22.6982,101,0
+SXQG.US,D,20230518,000000,22.87,22.976,22.85,22.976,2373,0
+SXQG.US,D,20230519,000000,23.0011,23.0011,23.0011,23.0011,1,0
+SXQG.US,D,20230522,000000,22.9628,22.9628,22.9628,22.9628,5,0
+SXQG.US,D,20230523,000000,22.835,22.835,22.6593,22.6593,270,0
+SXQG.US,D,20230524,000000,22.48,22.49,22.4649,22.4649,1710,0
+SXQG.US,D,20230525,000000,22.7137,22.7137,22.7137,22.7137,3,0
+SXQG.US,D,20230526,000000,23.0048,23.0048,23.0048,23.0048,6,0
+SXQG.US,D,20230530,000000,23.0008,23.0008,23.0008,23.0008,1,0
+SXQG.US,D,20230531,000000,22.7428,22.91,22.7428,22.87,497,0
+SXQG.US,D,20230601,000000,23,23.0797,23,23.0797,31307,0
+SXQG.US,D,20230602,000000,23.4302,23.4302,23.4302,23.4302,1,0
+SXQG.US,D,20230605,000000,23.3567,23.3567,23.3567,23.3567,1,0
+SXQG.US,D,20230606,000000,23.3645,23.3645,23.3645,23.3645,1,0
+SXQG.US,D,20230607,000000,23.23,23.26,23.14,23.1975,3742,0
+SXQG.US,D,20230608,000000,23.3099,23.3361,23.3099,23.3361,431,0
+SXQG.US,D,20230609,000000,23.3516,23.3516,23.3516,23.3516,87,0
+SXQG.US,D,20230612,000000,23.65,23.65,23.6256,23.6256,118,0
+SXQG.US,D,20230613,000000,23.8065,23.8065,23.8065,23.8065,13,0
+SXQG.US,D,20230614,000000,23.98,23.98,23.8399,23.8399,5381,0
+SXQG.US,D,20230615,000000,24.1391,24.1391,24.1391,24.1391,17,0
+SXQG.US,D,20230616,000000,24.1054,24.1054,24.1054,24.1054,17,0
+SXQG.US,D,20230620,000000,23.97,23.99,23.9683,23.9683,8433,0
+SXQG.US,D,20230621,000000,23.84,23.892,23.81,23.8136,23733,0
+SXQG.US,D,20230622,000000,23.8915,23.8915,23.8915,23.8915,82,0
+SXQG.US,D,20230623,000000,23.7705,23.7705,23.7705,23.7705,17,0
+SXQG.US,D,20230626,000000,23.8096,23.8096,23.7411,23.7411,683,0
+SXQG.US,D,20230627,000000,23.98,23.98,23.9388,23.9388,152,0
+SXQG.US,D,20230628,000000,23.925,23.925,23.8977,23.8977,336,0
+SXQG.US,D,20230629,000000,24.06,24.0774,24.06,24.0774,417,0
+SXQG.US,D,20230630,000000,24.31,24.38,24.31,24.3755,260,0
+SXQG.US,D,20230703,000000,24.2518,24.2518,24.2518,24.2518,12,0
+SXQG.US,D,20230705,000000,24.1879,24.1879,24.1879,24.1879,5,0
+SXQG.US,D,20230706,000000,23.8823,23.9377,23.8823,23.9377,111,0
+SXQG.US,D,20230707,000000,23.8004,23.8004,23.8004,23.8004,2,0
+SXQG.US,D,20230710,000000,24.07,24.0971,24.07,24.0971,7206,0
+SXQG.US,D,20230711,000000,24.1169,24.226,24.1169,24.226,375,0
+SXQG.US,D,20230712,000000,24.3924,24.3924,24.3924,24.3924,33,0
+SXQG.US,D,20230713,000000,24.87,24.87,24.52,24.5454,1520,0
+SXQG.US,D,20230714,000000,24.537,24.58,24.537,24.5621,303,0
+SXQG.US,D,20230717,000000,24.7035,24.7172,24.7035,24.7172,328,0
+SXQG.US,D,20230718,000000,24.7599,24.7958,24.7599,24.7958,489,0
+SXQG.US,D,20230719,000000,24.8293,24.8293,24.7827,24.7827,678,0
+SXQG.US,D,20230720,000000,24.76,24.76,24.6133,24.6133,1479,0
+SXQG.US,D,20230721,000000,24.72,24.75,24.6896,24.6896,3141,0
+SXQG.US,D,20230724,000000,24.61,24.61,24.61,24.61,1,0
+SXQG.US,D,20230725,000000,24.6998,24.6998,24.6998,24.6998,1,0
+SXQG.US,D,20230726,000000,24.61,24.61,24.6009,24.6009,102,0
+SXQG.US,D,20230727,000000,24.6001,24.6001,24.35,24.351,883,0
+SXQG.US,D,20230728,000000,24.505,24.5234,24.48,24.5234,600,0
+SXQG.US,D,20230731,000000,24.553,24.564,24.553,24.564,852,0
+SXQG.US,D,20230801,000000,24.5741,24.5741,24.5741,24.5741,1,0
+SXQG.US,D,20230802,000000,24.25,24.2773,24.25,24.2773,1991,0
+SXQG.US,D,20230803,000000,24.25,24.2574,24.25,24.2574,408,0
+SXQG.US,D,20230804,000000,24.0125,24.0125,24.0125,24.0125,4,0
+SXQG.US,D,20230807,000000,24.184,24.184,24.184,24.184,4,0
+SXQG.US,D,20230808,000000,23.9006,24.0161,23.9006,24.0161,2104,0
+SXQG.US,D,20230809,000000,23.97,23.97,23.9612,23.9612,254,0
+SXQG.US,D,20230810,000000,24.11,24.11,24.0164,24.0164,1195,0
+SXQG.US,D,20230811,000000,23.9794,23.9794,23.9768,23.9768,945,0
+SXQG.US,D,20230814,000000,24.1509,24.1954,24.12,24.1954,3225,0
+SXQG.US,D,20230815,000000,24.15,24.15,24.0559,24.0559,3482,0
+SXQG.US,D,20230816,000000,23.8345,23.8345,23.8345,23.8345,7,0
+SXQG.US,D,20230817,000000,23.5941,23.5941,23.5941,23.5941,2,0
+SXQG.US,D,20230818,000000,23.581,23.581,23.581,23.581,753,0
+SXQG.US,D,20230821,000000,23.6433,23.836,23.61,23.836,911,0
+SXQG.US,D,20230822,000000,23.869,23.869,23.869,23.869,136,0
+SXQG.US,D,20230823,000000,24.19,24.19,24.1493,24.1493,41442,0
+SXQG.US,D,20230824,000000,23.76,23.76,23.7419,23.7419,500,0
+SXQG.US,D,20230825,000000,23.85,23.9971,23.85,23.9971,210,0
+SXQG.US,D,20230828,000000,24.0885,24.1293,24.06,24.1293,5555,0
+SXQG.US,D,20230829,000000,24.45,24.4902,24.45,24.4902,1027,0
+SXQG.US,D,20230830,000000,24.7194,24.7194,24.6704,24.6726,936,0
+SXQG.US,D,20230831,000000,24.6928,24.6928,24.6928,24.6928,2,0
+SXQG.US,D,20230901,000000,24.84,24.84,24.8315,24.8315,1242,0
+SXQG.US,D,20230905,000000,24.822,24.822,24.73,24.7444,644,0
+SXQG.US,D,20230906,000000,24.643,24.643,24.643,24.643,96,0
+SXQG.US,D,20230907,000000,24.5323,24.5323,24.5323,24.5323,493,0
+SXQG.US,D,20230908,000000,24.5894,24.5894,24.4782,24.4782,528,0
+SXQG.US,D,20230911,000000,24.5111,24.5884,24.5111,24.5884,3140,0
+SXQG.US,D,20230912,000000,24.45,24.45,24.33,24.33,2628,0
+SXQG.US,D,20230913,000000,24.41,24.41,24.3263,24.3263,823,0
+SXQG.US,D,20230914,000000,24.3875,24.3875,24.3875,24.3875,25,0
+SXQG.US,D,20230915,000000,24.0591,24.0591,24.0591,24.0591,2,0
+SXQG.US,D,20230918,000000,24.1472,24.1472,24.1472,24.1472,29,0
+SXQG.US,D,20230919,000000,24.1,24.1866,24.03,24.1866,757,0
+SXQG.US,D,20230920,000000,23.9948,23.9948,23.9948,23.9948,22,0
+SXQG.US,D,20230921,000000,23.5571,23.5571,23.5571,23.5571,2,0
+SXQG.US,D,20230922,000000,23.5688,23.5688,23.5688,23.5688,2,0
+SXQG.US,D,20230925,000000,23.66,23.6773,23.65,23.6773,277,0
+SXQG.US,D,20230926,000000,23.395,23.395,23.3744,23.3744,887,0
+SXQG.US,D,20230927,000000,23.4415,23.4415,23.4415,23.4415,3,0
+SXQG.US,D,20230928,000000,23.52,23.6275,23.52,23.6275,1588,0
+SXQG.US,D,20230929,000000,23.7,23.7,23.5419,23.5419,1924,0
+SXQG.US,D,20231002,000000,23.6435,23.6435,23.5864,23.5864,879,0
+SXQG.US,D,20231003,000000,23.25,23.29,23.2361,23.2361,2127,0
+SXQG.US,D,20231004,000000,23.31,23.5175,23.31,23.5175,2266,0
+SXQG.US,D,20231005,000000,23.3408,23.5157,23.3408,23.5157,238,0
+SXQG.US,D,20231006,000000,23.9202,23.9202,23.9202,23.9202,2,0
+SXQG.US,D,20231009,000000,23.771,23.9962,23.771,23.9962,719,0
+SXQG.US,D,20231010,000000,24.32,24.32,24.1585,24.1585,615,0
+SXQG.US,D,20231011,000000,24.1782,24.1782,24.1782,24.1782,97,0
+SXQG.US,D,20231012,000000,24.1194,24.1194,24.0793,24.0793,4340,0
+SXQG.US,D,20231013,000000,23.9412,23.9412,23.9412,23.9412,36,0
+SXQG.US,D,20231016,000000,24.11,24.2225,24.11,24.2225,140,0
+SXQG.US,D,20231017,000000,24.2678,24.2678,24.2678,24.2678,182,0
+SXQG.US,D,20231018,000000,23.954,23.954,23.954,23.954,5,0
+SXQG.US,D,20231019,000000,23.728,23.728,23.728,23.728,1,0
+SXQG.US,D,20231020,000000,23.3886,23.3886,23.3886,23.3886,1,0
+SXQG.US,D,20231023,000000,23.3286,23.3286,23.3286,23.3286,93,0
+SXQG.US,D,20231024,000000,23.5331,23.5331,23.5331,23.5331,9,0
+SXQG.US,D,20231025,000000,23.12,23.12,23.0303,23.0303,1251,0
+SXQG.US,D,20231026,000000,22.7622,22.7622,22.7622,22.7622,2,0
+SXQG.US,D,20231027,000000,22.84,22.84,22.6584,22.6584,965,0
+SXQG.US,D,20231030,000000,22.8364,22.9178,22.77,22.9178,2229,0
+SXQG.US,D,20231031,000000,23.17,23.174,23.17,23.174,388,0
+SXQG.US,D,20231101,000000,23.29,23.4558,23.29,23.4558,455,0
+SXQG.US,D,20231102,000000,23.7303,23.8274,23.7303,23.8274,626,0
+SXQG.US,D,20231103,000000,24.03,24.0428,24.03,24.0428,681,0
+SXQG.US,D,20231106,000000,24.0913,24.0913,24.0913,24.0913,1,0
+SXQG.US,D,20231107,000000,24.2254,24.2254,24.2254,24.2254,46,0
+SXQG.US,D,20231108,000000,24.2713,24.2713,24.2624,24.2624,125,0
+SXQG.US,D,20231109,000000,24.18,24.18,23.9936,23.9936,922,0
+SXQG.US,D,20231110,000000,24.17,24.3817,24.17,24.3817,573,0
+SXQG.US,D,20231113,000000,24.4203,24.4203,24.4111,24.4111,747,0
+SXQG.US,D,20231114,000000,24.93,24.93,24.8698,24.8698,101,0
+SXQG.US,D,20231115,000000,24.91,24.92,24.8277,24.8277,260,0
+SXQG.US,D,20231116,000000,24.8671,24.8671,24.8671,24.8671,1,0
+SXQG.US,D,20231117,000000,24.94,24.95,24.9295,24.9303,4058,0
+SXQG.US,D,20231120,000000,25.1012,25.21,25.1012,25.1579,222,0
+SXQG.US,D,20231121,000000,25.165,25.21,25.165,25.1708,1068,0
+SXQG.US,D,20231122,000000,25.33,25.33,25.2796,25.2796,436,0
+SXQG.US,D,20231124,000000,25.31,25.32,25.31,25.3181,402,0
+SXQG.US,D,20231127,000000,25.2905,25.38,25.28,25.28,4539,0
+SXQG.US,D,20231128,000000,25.16,25.161,25.16,25.161,501,0
+SXQG.US,D,20231129,000000,25.27,25.3,25.1925,25.1925,717,0
+SXQG.US,D,20231130,000000,25.16,25.272,25.16,25.272,5171,0
+SXQG.US,D,20231201,000000,25.49,25.5,25.48,25.4947,643,0
+SXQG.US,D,20231204,000000,25.2391,25.3542,25.2391,25.3542,3302,0
+SXQG.US,D,20231205,000000,25.29,25.32,25.29,25.3098,1606,0
+SXQG.US,D,20231206,000000,25.36,25.39,25.22,25.22,4500,0
+SXQG.US,D,20231207,000000,25.39,25.42,25.39,25.4101,544,0
+SXQG.US,D,20231208,000000,25.54,25.54,25.5002,25.5002,3212,0
+SXQG.US,D,20231211,000000,25.8072,25.8072,25.7859,25.7859,186,0
+SXQG.US,D,20231212,000000,25.91,26.07,25.91,26.033,1037,0
+SXQG.US,D,20231213,000000,26.3998,26.3998,26.3998,26.3998,64,0
+SXQG.US,D,20231214,000000,26.2594,26.2594,26.2594,26.2594,9,0
+SXQG.US,D,20231215,000000,26.28,26.28,26.25,26.2715,436,0
+SXQG.US,D,20231218,000000,26.31,26.3215,26.31,26.3215,347,0
+SXQG.US,D,20231219,000000,26.37,26.4606,26.37,26.4606,2098,0
+SXQG.US,D,20231220,000000,26.46,26.535,26.1531,26.1531,4758,0
+SXQG.US,D,20231221,000000,26.325,26.4682,26.32,26.4682,630,0
+SXQG.US,D,20231222,000000,26.6,26.6,26.5631,26.5631,4268,0
+SXQG.US,D,20231226,000000,26.63,26.6408,26.63,26.6408,5021,0
+SXQG.US,D,20231227,000000,26.6235,26.6574,26.6235,26.6574,568,0
+SXQG.US,D,20231228,000000,26.6668,26.6668,26.6668,26.6668,527,0
+SXQG.US,D,20231229,000000,26.63,26.64,26.5896,26.5896,2009,0
+SXQG.US,D,20240102,000000,26.29,26.29,26.2572,26.2572,9563,0
+SXQG.US,D,20240103,000000,25.87,25.9982,25.87,25.9403,455,0
+SXQG.US,D,20240104,000000,26.08,26.08,25.9158,25.9158,4614,0
+SXQG.US,D,20240105,000000,25.856,25.856,25.8431,25.8431,764,0
+SXQG.US,D,20240108,000000,26.08,26.28,26.08,26.28,10371,0
+SXQG.US,D,20240109,000000,26.19,26.3604,26.19,26.3287,2598,0
+SXQG.US,D,20240110,000000,26.44,26.62,26.44,26.5913,3541,0
+SXQG.US,D,20240111,000000,26.59,26.74,26.59,26.6954,1303,0
+SXQG.US,D,20240112,000000,26.7505,26.7505,26.7505,26.7505,96,0
+SXQG.US,D,20240116,000000,26.7605,26.85,26.7439,26.7439,1450,0
+SXQG.US,D,20240117,000000,26.6384,26.6384,26.6384,26.6384,148,0
+SXQG.US,D,20240118,000000,26.78,26.9483,26.7605,26.9483,1494,0
+SXQG.US,D,20240119,000000,27.3,27.34,27.2644,27.2644,604,0
+SXQG.US,D,20240122,000000,27.55,27.55,27.5248,27.5248,475,0
+SXQG.US,D,20240123,000000,27.45,27.53,27.45,27.5137,2603,0
+SXQG.US,D,20240124,000000,27.33,27.61,27.33,27.4242,992,0
+SXQG.US,D,20240125,000000,27.54,27.54,27.41,27.4679,5527,0
+SXQG.US,D,20240126,000000,27.435,27.435,27.32,27.3544,2745,0
+SXQG.US,D,20240129,000000,27.46,27.6571,27.42,27.6571,1855,0
+SXQG.US,D,20240130,000000,27.6847,27.6891,27.6847,27.6891,162,0
+SXQG.US,D,20240131,000000,27.415,27.415,27.2786,27.2786,24072,0
+SXQG.US,D,20240201,000000,27.52,27.592,27.5,27.566,2523,0
+SXQG.US,D,20240202,000000,27.86,27.91,27.8383,27.8383,1610,0
+SXQG.US,D,20240205,000000,27.78,27.89,27.6666,27.8725,1350,0
+SXQG.US,D,20240206,000000,27.72,27.72,27.68,27.6999,857,0
+SXQG.US,D,20240207,000000,28.08,28.08,27.9259,27.9259,604,0
+SXQG.US,D,20240208,000000,28.13,28.13,28.04,28.04,3780,0
+SXQG.US,D,20240209,000000,28.3237,28.3431,28.3237,28.3431,1738,0
+SXQG.US,D,20240212,000000,28.28,28.28,28.1233,28.1233,2825,0
+SXQG.US,D,20240213,000000,27.92,27.92,27.7325,27.7325,6251,0
+SXQG.US,D,20240214,000000,27.8533,28.0168,27.8533,28.0168,711,0
+SXQG.US,D,20240215,000000,27.98,28.0593,27.98,28.0593,635,0
+SXQG.US,D,20240216,000000,27.7466,27.7466,27.7466,27.7466,78,0
+SXQG.US,D,20240220,000000,27.4985,27.4985,27.4985,27.4985,1,0
+SXQG.US,D,20240221,000000,27.4157,27.5115,27.4157,27.5115,739,0
+SXQG.US,D,20240222,000000,28.07,28.19,28.07,28.1103,2045,0
+SXQG.US,D,20240223,000000,28.15,28.2137,28.14,28.2137,10359,0
+SXQG.US,D,20240226,000000,28.3524,28.3524,28.25,28.2893,1284,0
+SXQG.US,D,20240227,000000,28.28,28.29,28.19,28.2369,751,0
+SXQG.US,D,20240228,000000,28.12,28.26,28.09,28.1409,5881,0
+SXQG.US,D,20240229,000000,28.23,28.2884,28.23,28.2884,389,0
+SXQG.US,D,20240301,000000,28.531,28.5954,28.531,28.5954,446,0
+SXQG.US,D,20240304,000000,28.5,28.5203,28.48,28.5203,5781,0
+SXQG.US,D,20240305,000000,28.27,28.27,27.86,27.9761,3895,0
+SXQG.US,D,20240306,000000,28.21,28.21,28.13,28.1403,3281,0
+SXQG.US,D,20240307,000000,28.4785,28.5744,28.4785,28.5222,453,0
+SXQG.US,D,20240308,000000,28.41,28.45,28.2844,28.2844,6155,0
+SXQG.US,D,20240311,000000,27.98,28.17,27.98,28.1101,11822,0
+SXQG.US,D,20240312,000000,28.53,28.53,28.32,28.5,20312,0
+SXQG.US,D,20240313,000000,28.55,28.55,28.47,28.4788,485,0
+SXQG.US,D,20240314,000000,28.49,28.49,28.43,28.4583,9460,0
+SXQG.US,D,20240315,000000,28.085,28.1008,28.04,28.04,1964,0
+SXQG.US,D,20240318,000000,28.2481,28.2481,28.2481,28.2481,114,0
+SXQG.US,D,20240319,000000,28.24,28.4763,28.24,28.4763,4245,0
+SXQG.US,D,20240320,000000,28.4527,28.7212,28.4527,28.7212,480,0
+SXQG.US,D,20240321,000000,28.97,28.97,28.8264,28.8264,484,0
+SXQG.US,D,20240322,000000,28.64,28.6681,28.64,28.6681,833,0
+SXQG.US,D,20240325,000000,28.55,28.56,28.4754,28.4754,4616,0
+SXQG.US,D,20240326,000000,28.4757,28.4757,28.4757,28.4757,28,0
+SXQG.US,D,20240327,000000,28.42,28.53,28.42,28.5191,4762,0
+SXQG.US,D,20240328,000000,28.59,28.59,28.5784,28.5784,169,0
+SXQG.US,D,20240401,000000,28.4211,28.4593,28.4211,28.4593,3303,0
+SXQG.US,D,20240402,000000,28.07,28.15,28.01,28.14,3990,0
+SXQG.US,D,20240403,000000,28.2,28.2,28.0559,28.0559,11040,0
+SXQG.US,D,20240404,000000,28.29,28.29,27.6878,27.6878,4423,0
+SXQG.US,D,20240405,000000,28.0178,28.0224,28.0178,28.0224,611,0
+SXQG.US,D,20240408,000000,27.98,28.0598,27.98,28.0598,450,0
+SXQG.US,D,20240409,000000,27.91,28.0712,27.91,28.0712,1558,0
+SXQG.US,D,20240410,000000,27.77,27.7735,27.77,27.7735,2555,0
+SXQG.US,D,20240411,000000,27.76,27.9701,27.76,27.9701,3559,0
+SXQG.US,D,20240412,000000,27.592,27.592,27.592,27.592,1,0
+SXQG.US,D,20240415,000000,27.63,27.63,27.17,27.17,1968,0
+SXQG.US,D,20240416,000000,27.23,27.23,27.1866,27.1866,11307,0
+SXQG.US,D,20240417,000000,27.02,27.06,26.96,26.98,7082,0
+SXQG.US,D,20240418,000000,27,27,26.7767,26.7798,4746,0
+SXQG.US,D,20240419,000000,26.67,26.67,26.67,26.67,1387,0
+SXQG.US,D,20240422,000000,26.57,26.85,26.49,26.7,11802,0
+SXQG.US,D,20240423,000000,27.08,27.0959,27.08,27.0959,6129,0
+SXQG.US,D,20240424,000000,27.0808,27.0808,27.0808,27.0808,40,0
+SXQG.US,D,20240425,000000,26.91,26.9495,26.91,26.9495,56125,0
+SXQG.US,D,20240426,000000,27.34,27.39,27.34,27.343,2101,0
+SXQG.US,D,20240429,000000,27.296,27.2976,27.296,27.2976,367,0
+SXQG.US,D,20240430,000000,26.8723,26.8723,26.8723,26.8723,4,0
+SXQG.US,D,20240501,000000,26.79,26.855,26.7718,26.7718,2992,0
+SXQG.US,D,20240502,000000,26.95,27.06,26.95,26.9971,1535,0
+SXQG.US,D,20240503,000000,27.42,27.48,27.42,27.4766,843,0
+SXQG.US,D,20240506,000000,27.55,27.7277,27.55,27.7277,1420,0
+SXQG.US,D,20240507,000000,27.8126,27.8504,27.8126,27.8504,240,0
+SXQG.US,D,20240508,000000,27.8201,27.8201,27.7742,27.7997,530,0
+SXQG.US,D,20240509,000000,27.8291,27.9246,27.8,27.9246,3516,0
+SXQG.US,D,20240510,000000,28.0495,28.0694,27.98,28.0694,1359,0
+SXQG.US,D,20240513,000000,27.9503,27.9771,27.95,27.9771,512,0
+SXQG.US,D,20240514,000000,27.975,28.0883,27.93,28.0883,2510,0
+SXQG.US,D,20240515,000000,28.6134,28.6134,28.6134,28.6134,3,0
+SXQG.US,D,20240516,000000,28.69,28.69,28.5286,28.5286,4737,0
+SXQG.US,D,20240517,000000,28.5233,28.5233,28.5233,28.5233,442,0
+SXQG.US,D,20240520,000000,28.65,28.65,28.6462,28.6462,3852,0
+SXQG.US,D,20240521,000000,28.55,28.629,28.55,28.629,1781,0
+SXQG.US,D,20240522,000000,28.6165,28.6165,28.5045,28.5045,350,0
+SXQG.US,D,20240523,000000,28.67,28.67,28.3863,28.3863,5468,0
+SXQG.US,D,20240524,000000,28.4763,28.4763,28.4763,28.4763,6,0
+SXQG.US,D,20240528,000000,28.441,28.441,28.441,28.441,3,0
+SXQG.US,D,20240529,000000,28.389,28.389,28.2926,28.2926,294,0
+SXQG.US,D,20240530,000000,27.9197,27.9197,27.9197,27.9197,1,0
+SXQG.US,D,20240531,000000,27.9785,27.9785,27.9785,27.9785,12,0
+SXQG.US,D,20240603,000000,27.9471,27.9471,27.94,27.9471,6014,0
+SXQG.US,D,20240604,000000,28.1327,28.1327,28.1327,28.1327,10,0
+SXQG.US,D,20240605,000000,28.5224,28.6541,28.5224,28.6541,212,0
+SXQG.US,D,20240606,000000,28.61,28.6536,28.61,28.6536,699,0
+SXQG.US,D,20240607,000000,28.69,28.72,28.6404,28.6404,1289,0
+SXQG.US,D,20240610,000000,28.6694,28.7404,28.6694,28.7404,521,0
+SXQG.US,D,20240611,000000,28.83,28.9763,28.8,28.9763,1885,0
+SXQG.US,D,20240612,000000,29.47,29.47,29.3596,29.3596,998,0
+SXQG.US,D,20240613,000000,29.3781,29.3781,29.3781,29.3781,116,0
+SXQG.US,D,20240614,000000,29.47,29.57,29.47,29.5338,2272,0
+SXQG.US,D,20240617,000000,29.56,29.7896,29.56,29.7896,3234,0
+SXQG.US,D,20240618,000000,29.9314,29.9314,29.9314,29.9314,114,0
+SXQG.US,D,20240620,000000,29.81,29.8193,29.81,29.8193,6215,0
+SXQG.US,D,20240621,000000,29.8175,29.8175,29.8175,29.8175,1680,0
+SXQG.US,D,20240624,000000,29.7769,29.81,29.5899,29.5899,2997,0
+SXQG.US,D,20240625,000000,29.78,29.8403,29.75,29.8403,3322,0
+SXQG.US,D,20240626,000000,29.82,29.8474,29.81,29.8474,571,0
+SXQG.US,D,20240627,000000,29.89,29.93,29.8776,29.8776,1566,0
+SXQG.US,D,20240628,000000,30.0037,30.02,29.8351,29.8351,2661,0
+SXQG.US,D,20240701,000000,29.72,29.8354,29.7,29.8354,15275,0
+SXQG.US,D,20240702,000000,30.0137,30.0137,30.0137,30.0137,2,0
+SXQG.US,D,20240703,000000,30.12,30.1269,30.11,30.1269,271,0
+SXQG.US,D,20240705,000000,30.3957,30.3957,30.3957,30.3957,45,0
+SXQG.US,D,20240708,000000,30.27,30.38,30.27,30.38,3642,0
+SXQG.US,D,20240709,000000,30.2707,30.2707,30.26,30.2696,19130,0
+SXQG.US,D,20240710,000000,30.26,30.4272,30.26,30.4272,2027,0
+SXQG.US,D,20240711,000000,30.31,30.31,30.1832,30.1832,1514,0
+SXQG.US,D,20240712,000000,30.46,30.58,30.43,30.43,1752,0
+SXQG.US,D,20240715,000000,30.6125,30.63,30.58,30.58,3093,0
+SXQG.US,D,20240716,000000,30.55,30.67,30.55,30.67,8888,0
+SXQG.US,D,20240717,000000,30.16,30.16,30.0665,30.0665,1933,0
+SXQG.US,D,20240718,000000,29.7425,29.7425,29.7425,29.7425,61,0
+SXQG.US,D,20240719,000000,29.7296,29.7296,29.625,29.625,724,0
+SXQG.US,D,20240722,000000,30.02,30.03,30.0097,30.0097,1111,0
+SXQG.US,D,20240723,000000,30.05,30.05,29.859,29.859,738,0
+SXQG.US,D,20240724,000000,29.59,29.59,29.07,29.07,6659,0
+SXQG.US,D,20240725,000000,29.135,29.135,28.8441,28.8441,1177,0
+SXQG.US,D,20240726,000000,29.12,29.14,29.0813,29.0813,3300,0
+SXQG.US,D,20240729,000000,29.3045,29.3045,29.152,29.152,2500,0
+SXQG.US,D,20240730,000000,29.09,29.1,28.944,28.944,430,0
+SXQG.US,D,20240731,000000,29.555,29.5812,29.555,29.5812,186,0
+SXQG.US,D,20240801,000000,29.12,29.23,29.12,29.23,1580,0
+SXQG.US,D,20240802,000000,28.68,28.68,28.6265,28.6265,101,0
+SXQG.US,D,20240805,000000,27.97,27.97,27.8483,27.8483,282,0
+SXQG.US,D,20240806,000000,28.39,28.39,28.1829,28.1829,1344,0
+SXQG.US,D,20240807,000000,28.38,28.38,27.8587,27.8587,2407,0
+SXQG.US,D,20240808,000000,28.5573,28.5573,28.5573,28.5573,9,0
+SXQG.US,D,20240809,000000,28.61,28.7508,28.61,28.7508,260,0
+SXQG.US,D,20240812,000000,28.7204,28.7278,28.7204,28.7278,399,0
+SXQG.US,D,20240813,000000,29.13,29.29,29.13,29.29,1316,0
+SXQG.US,D,20240814,000000,29.36,29.36,29.24,29.33,11148,0
+SXQG.US,D,20240815,000000,29.85,29.85,29.8484,29.8484,402,0
+SXQG.US,D,20240816,000000,29.94,29.97,29.94,29.97,14028,0
+SXQG.US,D,20240819,000000,30.26,30.26,30.26,30.26,953,0
+SXQG.US,D,20240820,000000,30.2215,30.2215,30.2215,30.2215,61,0
+SXQG.US,D,20240821,000000,30.32,30.44,30.32,30.44,1440,0
+SXQG.US,D,20240822,000000,30.044,30.044,30.044,30.044,6,0
+SXQG.US,D,20240823,000000,30.25,30.2716,30.25,30.2716,3937,0
+SXQG.US,D,20240826,000000,30.1725,30.1725,30.1212,30.1212,2197,0
+SXQG.US,D,20240827,000000,30.17,30.28,30.17,30.28,410,0
+SXQG.US,D,20240828,000000,30.2,30.2,29.9838,29.9838,145,0
+SXQG.US,D,20240829,000000,30.39,30.39,30.07,30.07,424,0
+SXQG.US,D,20240830,000000,30.0411,30.2949,30.0411,30.2949,433,0
+SXQG.US,D,20240903,000000,29.8145,29.8145,29.5478,29.5478,838,0
+SXQG.US,D,20240904,000000,29.4802,29.4802,29.4802,29.4802,31,0
+SXQG.US,D,20240905,000000,29.2109,29.2109,29.2109,29.2109,14,0
+SXQG.US,D,20240906,000000,28.89,28.91,28.87,28.87,1163,0
+SXQG.US,D,20240909,000000,29.2208,29.2208,29.2208,29.2208,6,0
+SXQG.US,D,20240910,000000,29.2189,29.3678,29.2189,29.3678,859,0
+SXQG.US,D,20240911,000000,28.91,29.8,28.89,29.8,5598,0
+SXQG.US,D,20240912,000000,29.87,30.0646,29.87,30.0646,2630,0
+SXQG.US,D,20240913,000000,30.16,30.18,30.16,30.18,1267,0
+SXQG.US,D,20240916,000000,30.14,30.2541,30.14,30.2541,5534,0
+SXQG.US,D,20240917,000000,30.2445,30.2445,30.2412,30.2412,880,0
+SXQG.US,D,20240918,000000,30.13,30.149,30.13,30.149,2175,0
+SXQG.US,D,20240919,000000,30.585,30.5894,30.56,30.5894,3194,0
+SXQG.US,D,20240920,000000,30.44,30.58,30.44,30.58,1203,0
+SXQG.US,D,20240923,000000,30.5934,30.5934,30.5934,30.5934,11,0
+SXQG.US,D,20240924,000000,30.4181,30.4873,30.4181,30.4873,207,0
+SXQG.US,D,20240925,000000,30.4352,30.4352,30.4352,30.4352,1,0
+SXQG.US,D,20240926,000000,30.53,30.53,30.5266,30.5266,6390,0
+SXQG.US,D,20240927,000000,30.57,30.57,30.4852,30.4852,197,0
+SXQG.US,D,20240930,000000,30.5494,30.6619,30.5494,30.6619,294,0
+SXQG.US,D,20241001,000000,30.4659,30.4659,30.4659,30.4659,26,0
+SXQG.US,D,20241002,000000,30.48,30.5214,30.48,30.5214,131,0
+SXQG.US,D,20241003,000000,30.55,30.55,30.4283,30.4283,408,0
+SXQG.US,D,20241004,000000,30.6713,30.6713,30.6713,30.6713,1,0
+SXQG.US,D,20241007,000000,30.2493,30.2493,30.2493,30.2493,12,0
+SXQG.US,D,20241008,000000,30.5317,30.6451,30.5317,30.6451,3798,0
+SXQG.US,D,20241009,000000,30.73,30.833,30.73,30.833,353,0
+SXQG.US,D,20241010,000000,30.82,30.86,30.82,30.8358,2448,0
+SXQG.US,D,20241011,000000,31.13,31.13,31.1224,31.1224,236,0
+SXQG.US,D,20241014,000000,31.3544,31.3544,31.3544,31.3544,1,0
+SXQG.US,D,20241015,000000,31.13,31.1447,31.13,31.1447,160,0
+SXQG.US,D,20241016,000000,31.23,31.28,31.22,31.28,9663,0
+SXQG.US,D,20241017,000000,31.33,31.33,31.22,31.25,5778,0
+SXQG.US,D,20241018,000000,31.3484,31.4,31.3366,31.39,2076,0
+SXQG.US,D,20241021,000000,31.2161,31.32,31.2161,31.32,16029,0
+SXQG.US,D,20241022,000000,31.2207,31.2207,31.2207,31.2207,2,0
+SXQG.US,D,20241023,000000,31,31,30.81,30.8447,11772,0
+SXQG.US,D,20241024,000000,30.91,30.91,30.84,30.87,4484,0
+SXQG.US,D,20241025,000000,31.11,31.14,30.93,30.93,2727,0
+SXQG.US,D,20241028,000000,31.0065,31.05,31.0065,31.03,2281,0
+SXQG.US,D,20241029,000000,30.98,31.21,30.98,31.156,2384,0
+SXQG.US,D,20241030,000000,31.39,31.39,31.21,31.21,1699,0
+SXQG.US,D,20241031,000000,30.645,30.645,30.5847,30.5847,1472,0
+SXQG.US,D,20241101,000000,30.78,30.78,30.67,30.67,473,0
+SXQG.US,D,20241104,000000,30.76,30.76,30.68,30.68,447,0
+SXQG.US,D,20241105,000000,30.9479,31.0184,30.9479,31.0184,424,0
+SXQG.US,D,20241106,000000,31.83,32.02,31.8209,32.02,4704,0
+SXQG.US,D,20241107,000000,32.29,32.29,32.2882,32.2882,171,0
+SXQG.US,D,20241108,000000,32.41,32.41,32.41,32.41,299,0
+SXQG.US,D,20241112,000000,32.56,32.64,32.56,32.64,400,0
+SXQG.US,D,20241113,000000,32.63,32.7,32.4864,32.4864,2939,0
+SXQG.US,D,20241114,000000,32.37,32.37,32.2028,32.2028,4660,0
+SXQG.US,D,20241118,000000,31.68,31.84,31.68,31.76,12230,0
+SXQG.US,D,20241119,000000,31.77,31.8945,31.77,31.8945,251,0
+SXQG.US,D,20241120,000000,31.6799,31.93,31.67,31.93,2622,0
+SXQG.US,D,20241121,000000,32.09,32.285,32.09,32.25,2923,0
+SXQG.US,D,20241125,000000,32.6893,32.72,32.67,32.72,4427,0
+SXQG.US,D,20241126,000000,32.7829,32.8977,32.7829,32.8977,1016,0
+SXQG.US,D,20241127,000000,32.6513,32.6528,32.6513,32.6528,160,0
+SXQG.US,D,20241129,000000,32.81,32.87,32.79,32.83,3481,0
+SXQG.US,D,20241202,000000,32.9,32.9,32.9,32.9,1988,0
+SXQG.US,D,20241204,000000,33.17,33.24,33.17,33.24,909,0
+SXQG.US,D,20241205,000000,33.26,33.26,33.18,33.18,1409,0
+SXQG.US,D,20241206,000000,33.4,33.4,33.3448,33.3448,1123,0
+SXQG.US,D,20241209,000000,33,33,32.94,32.94,1724,0
+SXQG.US,D,20241211,000000,33.37,33.37,33.2494,33.2494,428,0
+SXQG.US,D,20241212,000000,32.99,32.99,32.9606,32.9606,4086,0
+SXQG.US,D,20241213,000000,32.82,32.83,32.82,32.83,205,0
+SXQG.US,D,20241216,000000,32.96,32.96,32.96,32.96,105,0
+SXQG.US,D,20241217,000000,32.8395,32.8395,32.81,32.81,352,0
+SXQG.US,D,20241218,000000,32.85,32.86,31.84,31.85,3972,0
+SXQG.US,D,20241219,000000,31.95,31.97,31.63,31.63,1651,0
+SXQG.US,D,20241220,000000,31.89,32.22,31.89,31.99,1915,0
+SXQG.US,D,20241223,000000,31.9562,32.14,31.9562,32.1,1742,0
+SXQG.US,D,20241224,000000,32.34,32.4002,32.34,32.4002,18614,0
+SXQG.US,D,20241226,000000,32.39,32.46,32.39,32.46,679,0
+SXQG.US,D,20241227,000000,32.03,32.0711,32.02,32.0711,1176,0
+SXQG.US,D,20241230,000000,31.8222,31.9,31.8,31.8,3088,0
+SXQG.US,D,20241231,000000,31.57,31.61,31.57,31.58,1021,0
+SXQG.US,D,20250102,000000,31.72,31.72,31.6231,31.6231,317,0
+SXQG.US,D,20250107,000000,31.935,31.96,31.8336,31.8336,3038,0
+SXQG.US,D,20250113,000000,31.45,31.45,31.45,31.45,3103,0
+SXQG.US,D,20250115,000000,32.02,32.24,32.02,32.1121,10669,0
+SXQG.US,D,20250116,000000,32.215,32.215,32.1627,32.1627,998,0
+SXQG.US,D,20250117,000000,32.4,32.49,32.3391,32.3391,5505,0
+SXQG.US,D,20250121,000000,32.5385,32.6342,32.525,32.6342,2960,0
+SXQG.US,D,20250122,000000,32.94,32.97,32.8554,32.8554,5344,0
+SXQG.US,D,20250123,000000,32.8936,32.9453,32.8936,32.9453,3060,0
+SXQG.US,D,20250124,000000,32.94,32.94,32.82,32.88,2238,0
+SXQG.US,D,20250127,000000,32.42,32.42,32.27,32.27,1166,0
+SXQG.US,D,20250128,000000,32.74,32.74,32.74,32.74,346,0
+SXQG.US,D,20250129,000000,32.59,32.6,32.56,32.56,1581,0
+SXQG.US,D,20250130,000000,32.79,32.8631,32.79,32.8631,182,0
+SXQG.US,D,20250131,000000,32.98,32.98,32.5512,32.5512,113,0
+SXQG.US,D,20250203,000000,32.47,32.59,32.46,32.46,1020,0
+SXQG.US,D,20250204,000000,32.62,32.62,32.62,32.62,263,0
+SXQG.US,D,20250205,000000,32.55,32.84,32.55,32.84,5170,0
+SXQG.US,D,20250206,000000,32.87,32.87,32.79,32.8268,537,0
+SXQG.US,D,20250207,000000,32.85,32.85,32.68,32.69,13298,0
+SXQG.US,D,20250210,000000,32.84,32.89,32.84,32.89,6193,0
+SXQG.US,D,20250211,000000,32.72,32.84,32.69,32.82,15537,0
+SXQG.US,D,20250212,000000,32.46,32.64,32.46,32.64,7075,0
+SXQG.US,D,20250213,000000,32.78,32.97,32.74,32.97,9061,0
+SXQG.US,D,20250214,000000,32.92,32.95,32.89,32.91,7485,0
+SXQG.US,D,20250218,000000,32.905,32.9447,32.905,32.9447,2415,0
+SXQG.US,D,20250219,000000,32.816,32.9286,32.816,32.9286,644,0
+SXQG.US,D,20250220,000000,32.77,32.85,32.68,32.78,10162,0
+SXQG.US,D,20250221,000000,32.26,32.26,32.26,32.26,498,0
+SXQG.US,D,20250224,000000,32.2156,32.23,32.07,32.07,1342,0
+SXQG.US,D,20250225,000000,31.8,31.98,31.8,31.95,4508,0
+SXQG.US,D,20250226,000000,32.24,32.24,31.93,32.02,728,0
+SXQG.US,D,20250227,000000,32.12,32.12,31.5571,31.5571,411,0
+SXQG.US,D,20250228,000000,31.65,31.94,31.48,31.94,1178,0
+SXQG.US,D,20250303,000000,31.91,31.91,31.32,31.4,2081,0
+SXQG.US,D,20250304,000000,31.1599,31.1599,31.13,31.15,1961,0
+SXQG.US,D,20250305,000000,31.03,31.479,31.03,31.479,5380,0
+SXQG.US,D,20250306,000000,31.22,31.22,30.9,30.9302,3068,0
+SXQG.US,D,20250307,000000,30.82,31.02,30.53,31.02,3721,0
+SXQG.US,D,20250310,000000,30.47,30.66,30.06,30.2,18558,0
+SXQG.US,D,20250311,000000,30.14,30.14,29.88,29.9466,4667,0
+SXQG.US,D,20250312,000000,29.98,30.0007,29.98,30.0007,3161,0
+SXQG.US,D,20250313,000000,29.475,29.475,29.35,29.35,3281,0
+SXQG.US,D,20250314,000000,29.9,29.9828,29.9,29.9828,9727,0
+SXQG.US,D,20250317,000000,30.07,30.26,30.07,30.26,14784,0
+SXQG.US,D,20250319,000000,30.155,30.155,30.0882,30.0882,1516,0
+SXQG.US,D,20250320,000000,30.27,30.27,29.9764,29.9764,100,0
+SXQG.US,D,20250321,000000,29.75,29.9534,29.75,29.9534,10845,0
+SXQG.US,D,20250325,000000,30.65,30.65,30.5866,30.5866,32572,0
+SXQG.US,D,20250327,000000,30.31,30.35,30.2843,30.2843,6519,0
+SXQG.US,D,20250328,000000,29.7185,29.7185,29.6684,29.6684,1314,0
+SXQG.US,D,20250331,000000,29.529,29.8446,29.529,29.8446,804,0
+SXQG.US,D,20250401,000000,29.63,29.98,29.63,29.9627,798,0
+SXQG.US,D,20250402,000000,29.94,30.151,29.94,30.151,3054,0
+SXQG.US,D,20250403,000000,29.14,29.14,29.0472,29.0472,1868,0
+SXQG.US,D,20250404,000000,27.975,28.0669,27.4093,27.4093,1478,0
+SXQG.US,D,20250407,000000,27.01,27.2771,26.84,27.2771,4846,0
+SXQG.US,D,20250408,000000,28.2,28.2,26.8333,26.8333,10270,0
+SXQG.US,D,20250409,000000,27.04,29.2001,26.79,29.2001,8033,0
+SXQG.US,D,20250410,000000,28.45,28.45,28.23,28.3537,4744,0
+SXQG.US,D,20250411,000000,28.41,28.8448,28.25,28.8448,2447,0
+SXQG.US,D,20250414,000000,29.19,29.19,29.0275,29.0275,1664,0
+SXQG.US,D,20250415,000000,29.1,29.1,28.9907,28.9907,2581,0
+SXQG.US,D,20250416,000000,28.73,28.73,28.3,28.36,757,0
+SXQG.US,D,20250417,000000,28.42,28.42,28.4131,28.4131,6067,0
+SXQG.US,D,20250421,000000,27.94,27.94,27.49,27.72,14269,0
+SXQG.US,D,20250422,000000,28.1,28.36,28.1,28.35,11999,0
+SXQG.US,D,20250423,000000,29.1,29.1,28.73,28.74,8289,0
+SXQG.US,D,20250425,000000,29.48,29.72,29.46,29.72,1968,0
+SXQG.US,D,20250428,000000,29.73,29.73,29.5,29.7171,500,0
+SXQG.US,D,20250429,000000,29.67,29.97,29.67,29.93,5099,0
+SXQG.US,D,20250430,000000,29.71,30.1087,29.69,30.1087,621,0
+SXQG.US,D,20250501,000000,30.5,30.545,30.3,30.3,1775,0
+SXQG.US,D,20250502,000000,30.74,30.79,30.74,30.7569,3603,0
+SXQG.US,D,20250505,000000,30.86,30.86,30.67,30.7246,1769,0
+SXQG.US,D,20250507,000000,30.53,30.6031,30.53,30.6031,2839,0
+SXQG.US,D,20250509,000000,30.67,30.69,30.6135,30.6135,4573,0
+SXQG.US,D,20250512,000000,31.59,31.59,31.57,31.5828,391,0
+SXQG.US,D,20250513,000000,31.84,31.84,31.8118,31.8118,181,0
+SXQG.US,D,20250514,000000,31.83,31.88,31.83,31.8537,5767,0
+SXQG.US,D,20250515,000000,32.0799,32.08,32.0115,32.0115,587,0
+SXQG.US,D,20250516,000000,32.18,32.2877,32.12,32.2877,3685,0
+SXQG.US,D,20250520,000000,32.2544,32.2544,32.16,32.2137,7071,0
+SXQG.US,D,20250521,000000,32.24,32.24,31.83,31.83,3032,0
+SXQG.US,D,20250522,000000,31.86,31.98,31.84,31.84,4064,0
+SXQG.US,D,20250523,000000,31.38,31.55,31.32,31.4387,3276,0
+SXQG.US,D,20250527,000000,32.02,32.02,31.9836,32.01,1245,0
+SXQG.US,D,20250528,000000,32.01,32.01,31.88,31.88,1037,0
+SXQG.US,D,20250530,000000,31.75,32.02,31.725,32.02,1542,0
+SXQG.US,D,20250602,000000,31.845,32.09,31.845,32.09,635,0
+SXQG.US,D,20250603,000000,32.14,32.24,32.14,32.24,43695,0
+SXQG.US,D,20250604,000000,32.33,32.33,32.3059,32.3059,218,0
+SXQG.US,D,20250605,000000,32.32,32.45,32.2102,32.2102,338,0
+SXQG.US,D,20250606,000000,32.4899,32.4899,32.41,32.4662,2525,0
+SXQG.US,D,20250609,000000,32.21,32.25,32.21,32.22,430,0
+SXQG.US,D,20250611,000000,32.205,32.205,32.0507,32.0507,2866,0
+SXQG.US,D,20250612,000000,32.13,32.13,32.121,32.121,1548,0
+SXQG.US,D,20250613,000000,31.82,31.82,31.5218,31.5218,5516,0
+SXQG.US,D,20250617,000000,31.74,31.8,31.5445,31.5445,6464,0
+SXQG.US,D,20250618,000000,31.53,31.53,31.268,31.268,4715,0
+SXQG.US,D,20250620,000000,31.25,31.25,31.1,31.13,331,0
+SXQG.US,D,20250623,000000,31.26,31.47,31.04,31.47,7908,0
+SXQG.US,D,20250624,000000,31.62,31.84,31.62,31.84,1199,0
+SXQG.US,D,20250625,000000,31.84,31.84,31.73,31.78,5157,0
+SXQG.US,D,20250626,000000,31.89,31.961,31.89,31.961,1641,0
+SXQG.US,D,20250627,000000,32.15,32.26,32.04,32.2,4936,0
+SXQG.US,D,20250630,000000,32.28,32.4285,32.26,32.4285,6255,0
+SXQG.US,D,20250701,000000,32.35,32.43,32.35,32.3827,2750,0
+SXQG.US,D,20250703,000000,32.68,32.68,32.6266,32.6266,2680,0
+SXQG.US,D,20250707,000000,32.52,32.52,32.3819,32.3819,2090,0
+SXQG.US,D,20250708,000000,32.37,32.37,32.26,32.3117,3699,0
+SXQG.US,D,20250709,000000,32.49,32.49,32.3882,32.475,3320,0
+SXQG.US,D,20250710,000000,32.45,32.45,32.409,32.409,114,0
+SXQG.US,D,20250711,000000,32.17,32.17,32.0947,32.0947,3340,0
+SXQG.US,D,20250714,000000,32.17,32.23,32.17,32.23,2780,0
+SXQG.US,D,20250715,000000,32.22,32.22,32.01,32.01,765,0
+SXQG.US,D,20250716,000000,31.99,32.0891,31.91,32.0891,840,0
+SXQG.US,D,20250717,000000,32.12,32.2721,32.12,32.2721,2709,0
+SXQG.US,D,20250718,000000,32.23,32.244,32.17,32.244,629,0
+SXQG.US,D,20250721,000000,32.4,32.4,32.3138,32.3138,10337,0
+SXQG.US,D,20250722,000000,32.36,32.4667,32.35,32.4667,7389,0
+SXQG.US,D,20250723,000000,32.5,32.6439,32.5,32.6439,296,0
+SXQG.US,D,20250724,000000,32.79,32.84,32.74,32.7687,3292,0
+SXQG.US,D,20250728,000000,32.875,32.875,32.77,32.7751,3925,0
+SXQG.US,D,20250729,000000,32.82,32.82,32.699,32.7348,2221,0
+SXQG.US,D,20250730,000000,32.77,32.77,32.64,32.64,369,0
+SXQG.US,D,20250731,000000,32.85,32.85,32.4074,32.4074,1636,0
+SXQG.US,D,20250801,000000,32.02,32.02,31.8701,32.0033,2979,0
+SXQG.US,D,20250804,000000,32.4843,32.5732,32.4843,32.5732,702,0
+SXQG.US,D,20250805,000000,32.46,32.46,32.34,32.35,993,0
+SXQG.US,D,20250806,000000,32.58,32.7429,32.58,32.7429,199,0
+SXQG.US,D,20250807,000000,32.525,32.5345,32.525,32.5345,231,0
+SXQG.US,D,20250808,000000,32.66,32.83,32.66,32.81,2583,0
+SXQG.US,D,20250811,000000,32.706,32.76,32.5911,32.5911,1909,0
+SXQG.US,D,20250812,000000,32.82,32.9144,32.82,32.9144,414,0
+SXQG.US,D,20250813,000000,33.06,33.1644,33.06,33.1644,305,0
+SXQG.US,D,20250814,000000,33.1,33.11,33.0815,33.0815,806,0
+SXQG.US,D,20250815,000000,33.13,33.13,33.0746,33.0746,933,0
+SXQG.US,D,20250818,000000,33.07,33.1278,33.07,33.1278,1683,0
+SXQG.US,D,20250820,000000,32.9376,33.0486,32.9376,33.0486,791,0
+SXQG.US,D,20250822,000000,33.37,33.37,33.3663,33.3663,220,0
+SXQG.US,D,20250825,000000,33.32,33.32,33.2181,33.2181,1730,0
+SXQG.US,D,20250826,000000,33.14,33.1845,33.06,33.1845,2114,0
+SXQG.US,D,20250827,000000,33.27,33.27,33.23,33.2686,2651,0
+SXQG.US,D,20250828,000000,33.2,33.3058,33.2,33.3058,199,0
+SXQG.US,D,20250829,000000,33.16,33.1747,33.09,33.1747,11468,0
+SXQG.US,D,20250902,000000,32.93,32.9976,32.75,32.9976,4852,0
+SXQG.US,D,20250903,000000,33.15,33.172,33.1,33.172,4582,0
+SXQG.US,D,20250905,000000,33.42,33.42,33.15,33.3,426,0
+SXQG.US,D,20250908,000000,33.3778,33.3778,33.35,33.3766,1329,0
+SXQG.US,D,20250909,000000,33.33,33.3953,33.23,33.3953,320,0
+SXQG.US,D,20250910,000000,33.26,33.26,33.1263,33.1263,16067,0
+SXQG.US,D,20250912,000000,33.165,33.165,33.1446,33.1446,618,0
+SXQG.US,D,20250915,000000,33.3,33.3,33.27,33.29,1521,0
+SXQG.US,D,20250916,000000,33.14,33.19,33.09,33.19,4679,0
+SXQG.US,D,20250918,000000,33.45,33.45,33.3967,33.3967,4747,0
+SXQG.US,D,20250919,000000,33.44,33.5729,33.43,33.5729,3434,0
+SXQG.US,D,20250922,000000,33.53,33.62,33.49,33.62,4651,0
+SXQG.US,D,20250923,000000,33.49,33.49,33.325,33.3711,4026,0
+SXQG.US,D,20250924,000000,33.34,33.34,33.2275,33.2275,1383,0
+SXQG.US,D,20250925,000000,33.08,33.1081,33.03,33.1081,4655,0
+SXQG.US,D,20250926,000000,33.16,33.2686,33.16,33.2686,1654,0
+SXQG.US,D,20250929,000000,33.45,33.45,33.367,33.367,24187,0
+SXQG.US,D,20250930,000000,33.28,33.4095,33.28,33.4095,503,0
+SXQG.US,D,20251001,000000,33.31,33.3488,33.31,33.3488,2374,0
+SXQG.US,D,20251006,000000,33.2811,33.36,33.27,33.3395,10575,0
+SXQG.US,D,20251007,000000,33.29,33.29,33.18,33.2437,2911,0
+SXQG.US,D,20251008,000000,33.46,33.53,33.42,33.49,3294,0
+SXQG.US,D,20251013,000000,32.99,32.99,32.9445,32.9445,5227,0
+SXQG.US,D,20251015,000000,33.05,33.07,32.9136,32.9136,4275,0
+SXQG.US,D,20251016,000000,32.86,32.8899,32.6918,32.6918,3789,0
+SXQG.US,D,20251020,000000,33.33,33.3354,33.33,33.3354,8002,0
+SXQG.US,D,20251021,000000,33.4861,33.5231,33.4861,33.5231,302,0
+SXQG.US,D,20251023,000000,33.56,33.622,33.56,33.622,2327,0
+SXQG.US,D,20251024,000000,33.73,33.73,33.623,33.623,2578,0
+SXQG.US,D,20251027,000000,33.79,33.9239,33.79,33.9239,17560,0
+SXQG.US,D,20251029,000000,33.6,33.6,33.5872,33.5872,769,0
+SXQG.US,D,20251103,000000,33.33,33.33,33.33,33.33,117,0
+SXQG.US,D,20251104,000000,33.1461,33.16,33.12,33.14,2340,0
+SXQG.US,D,20251107,000000,32.532,32.7793,32.532,32.7793,1000,0
+SXQG.US,D,20251110,000000,32.927,33.2133,32.927,33.2133,1028,0
+SXQG.US,D,20251111,000000,33.14,33.3043,33.14,33.3043,1236,0
+SXQG.US,D,20251113,000000,33.15,33.15,32.9937,32.9937,662,0
+SXQG.US,D,20251114,000000,32.82,33.07,32.82,32.8677,1212,0
+SXQG.US,D,20251117,000000,32.72,32.72,32.5341,32.5341,3842,0
+SXQG.US,D,20251118,000000,32.26,32.5,32.26,32.3679,4997,0
+SXQG.US,D,20251119,000000,32.56,32.56,32.3537,32.3537,1508,0
+SXQG.US,D,20251120,000000,32.27,32.27,32.0058,32.0058,3985,0
+SXQG.US,D,20251121,000000,32.38,32.43,32.3336,32.3336,2410,0
+SXQG.US,D,20251124,000000,32.5205,32.5793,32.5205,32.5793,2091,0
+SXQG.US,D,20251201,000000,33.14,33.14,32.9423,32.9423,899,0
+SXQG.US,D,20251202,000000,32.99,33.0219,32.99,33.0219,223,0
+SXQG.US,D,20251204,000000,33.02,33.02,33.0138,33.0138,220,0
+SXQG.US,D,20251205,000000,33.272,33.29,33.1837,33.1837,563,0
+SXQG.US,D,20251208,000000,32.915,32.915,32.9022,32.9022,614,0
+SXQG.US,D,20251209,000000,32.965,32.965,32.8967,32.8967,1705,0
+SXQG.US,D,20251211,000000,33.0795,33.194,33.0795,33.194,1419,0
+SXQG.US,D,20251212,000000,33.0803,33.1,33.06,33.0611,2353,0
+SXQG.US,D,20251215,000000,32.87,32.8739,32.84,32.8739,4590,0
+SXQG.US,D,20251216,000000,32.77,32.86,32.77,32.86,1421,0
+SXQG.US,D,20251217,000000,32.83,32.83,32.56,32.56,1316,0
+SXQG.US,D,20251218,000000,32.74,32.82,32.67,32.71,3158,0
+SXQG.US,D,20251219,000000,32.99,33.04,32.99,33,1033,0
+SXQG.US,D,20251222,000000,33.22,33.22,33.22,33.22,118,0
+SXQG.US,D,20251223,000000,33.2,33.27,33.2,33.27,3240,0
+SXQG.US,D,20251226,000000,33.37,33.37,33.37,33.37,475,0
+SXQG.US,D,20251229,000000,33.2,33.31,33.2,33.31,15498,0
+SXQG.US,D,20251230,000000,33.205,33.205,33.1927,33.1927,147,0
+SXQG.US,D,20251231,000000,33.0351,33.109,32.9297,32.9297,2822,0
+SXQG.US,D,20260102,000000,32.62,32.69,32.57,32.69,4004,0
+SXQG.US,D,20260106,000000,33.01,33.19,33.01,33.1447,27701,0
+SXQG.US,D,20260107,000000,33.1,33.27,33.1,33.1182,6285,0
+SXQG.US,D,20260108,000000,33.09,33.12,33.0765,33.0765,4763,0
+SXQG.US,D,20260109,000000,33.09,33.09,33.03,33.03,5404,0
+SXQG.US,D,20260112,000000,33.0299,33.0299,32.97,32.9992,6260,0
+SXQG.US,D,20260113,000000,32.7984,32.82,32.72,32.72,1886,0
+SXQG.US,D,20260114,000000,32.35,32.4,32.35,32.4,895,0
+SXQG.US,D,20260115,000000,32.39,32.39,32.39,32.39,346,0
+SXQG.US,D,20260116,000000,32.38,32.4,32.31,32.31,1132,0
+SXQG.US,D,20260120,000000,32.04,32.075,31.8553,31.8553,5431,0
+SXQG.US,D,20260121,000000,31.85,32.0673,31.815,32.0673,8369,0
+SXQG.US,D,20260122,000000,32.395,32.4199,32.395,32.3973,1199,0
+SXQG.US,D,20260123,000000,32.47,32.59,32.47,32.5205,5602,0
+SXQG.US,D,20260126,000000,32.76,32.76,32.7277,32.7277,10501,0
+SXQG.US,D,20260127,000000,32.71,32.71,32.64,32.64,4515,0
+SXQG.US,D,20260128,000000,32.65,32.65,32.5401,32.63,11791,0
+SXQG.US,D,20260129,000000,32.1,32.4,32.1,32.4,5965,0
+SXQG.US,D,20260130,000000,32.19,32.28,32.19,32.22,2947,0
+SXQG.US,D,20260202,000000,32.34,32.34,32.33,32.33,835,0
+SXQG.US,D,20260203,000000,31.83,31.83,31.6901,31.7514,8710,0
+SXQG.US,D,20260205,000000,31.58,31.59,31.4541,31.4541,6021,0
+SXQG.US,D,20260206,000000,31.735,31.92,31.735,31.92,685,0
+SXQG.US,D,20260209,000000,31.94,31.99,31.94,31.99,936,0
+SXQG.US,D,20260213,000000,31.5,31.5,31.26,31.26,2054,0
+SXQG.US,D,20260217,000000,31.325,31.4,31.18,31.34,8010,0
+SXQG.US,D,20260218,000000,31.53,31.555,31.43,31.45,18689,0
diff --git a/daily/us/nyse etfs/2/szk.us.txt b/daily/us/nyse etfs/2/szk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8c01c80cba635defd4c93bf7582bcd7b08cd985
--- /dev/null
+++ b/daily/us/nyse etfs/2/szk.us.txt	
@@ -0,0 +1,4289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SZK.US,D,20070201,000000,866.4,866.4,866.4,866.4,13,0
+SZK.US,D,20070205,000000,862.52,865.48,862.52,865.48,332,0
+SZK.US,D,20070209,000000,881.36,881.36,881.36,881.36,319,0
+SZK.US,D,20070213,000000,872.16,872.16,872.16,872.16,319,0
+SZK.US,D,20070214,000000,866.4,866.4,866.4,866.4,319,0
+SZK.US,D,20070222,000000,864.24,864.24,862.2,862.2,45,0
+SZK.US,D,20070223,000000,864.4,864.4,864.4,864.4,7,0
+SZK.US,D,20070227,000000,924.48,924.48,921.6,922.24,345,0
+SZK.US,D,20070228,000000,911.76,911.76,906.56,907.04,38,0
+SZK.US,D,20070301,000000,930.72,930.72,910.96,910.96,58,0
+SZK.US,D,20070302,000000,916.72,923.84,915.68,923.84,58,0
+SZK.US,D,20070305,000000,939.48,939.48,929.68,934.28,58,0
+SZK.US,D,20070306,000000,932.6,932.6,920.96,920.96,127,0
+SZK.US,D,20070309,000000,904.84,904.84,904.84,904.84,7,0
+SZK.US,D,20070312,000000,905.16,908.88,901.96,901.96,154,0
+SZK.US,D,20070314,000000,933.32,955.16,933.16,935.04,102,0
+SZK.US,D,20070316,000000,920.8,929.84,920.8,929.84,19,0
+SZK.US,D,20070319,000000,920.04,920.04,913.2,913.2,25,0
+SZK.US,D,20070320,000000,912.4,912.4,907.04,907.04,32,0
+SZK.US,D,20070323,000000,880.88,884.52,880.72,884.52,19,0
+SZK.US,D,20070326,000000,890.92,890.92,890.92,890.92,25,0
+SZK.US,D,20070327,000000,900.76,900.76,899.96,899.96,32,0
+SZK.US,D,20070330,000000,887.72,891.76,887.72,891.76,25,0
+SZK.US,D,20070403,000000,877.68,877.68,872.32,872.32,13,0
+SZK.US,D,20070405,000000,863.76,863.76,863.76,863.76,13,0
+SZK.US,D,20070409,000000,865.64,865.64,865.64,865.64,13,0
+SZK.US,D,20070412,000000,869.28,869.28,858.24,858.24,383,0
+SZK.US,D,20070413,000000,859.96,861.4,859.96,860.44,377,0
+SZK.US,D,20070416,000000,853.6,855.32,850.6,850.6,71,0
+SZK.US,D,20070417,000000,845.4,845.4,839.32,842.96,52,0
+SZK.US,D,20070418,000000,838.84,838.84,838.84,838.84,7,0
+SZK.US,D,20070423,000000,832.56,835.04,832.56,835.04,25,0
+SZK.US,D,20070424,000000,834.72,834.72,832.28,832.28,52,0
+SZK.US,D,20070425,000000,823.16,823.16,823.16,823.16,19,0
+SZK.US,D,20070426,000000,824.68,824.68,824.68,824.68,7,0
+SZK.US,D,20070427,000000,828.52,829.56,828.52,829.56,25,0
+SZK.US,D,20070501,000000,846.52,853.76,841.68,841.68,134,0
+SZK.US,D,20070502,000000,840.88,840.88,829.88,830.36,52,0
+SZK.US,D,20070503,000000,833.76,833.76,833.76,833.76,7,0
+SZK.US,D,20070508,000000,843.44,843.44,841.04,841.04,25,0
+SZK.US,D,20070509,000000,845.4,845.72,837.72,837.72,58,0
+SZK.US,D,20070510,000000,845.08,856.08,845.08,853.76,185,0
+SZK.US,D,20070511,000000,854.4,854.4,849.48,850.6,71,0
+SZK.US,D,20070514,000000,848.08,851.68,848.08,851.68,13,0
+SZK.US,D,20070515,000000,853.12,853.12,838.52,845.4,198,0
+SZK.US,D,20070516,000000,845.56,847.8,845.4,845.4,77,0
+SZK.US,D,20070517,000000,832.28,832.28,832.28,832.28,19,0
+SZK.US,D,20070518,000000,830.36,830.36,827.72,827.72,45,0
+SZK.US,D,20070521,000000,828.2,828.2,823.16,823.16,64,0
+SZK.US,D,20070522,000000,819.68,819.68,819.68,819.68,13,0
+SZK.US,D,20070523,000000,815.76,816.88,814.28,816.56,205,0
+SZK.US,D,20070524,000000,817.04,817.04,817.04,817.04,32,0
+SZK.US,D,20070525,000000,832.56,832.56,832.56,832.56,7,0
+SZK.US,D,20070529,000000,829,829,829,829,25,0
+SZK.US,D,20070530,000000,831.32,831.32,813,813,45,0
+SZK.US,D,20070531,000000,810.36,815.92,810.2,815.92,96,0
+SZK.US,D,20070601,000000,813.64,813.64,810.52,810.52,19,0
+SZK.US,D,20070604,000000,816.56,816.56,810.2,810.36,25,0
+SZK.US,D,20070605,000000,815.48,823.16,815.48,819.36,96,0
+SZK.US,D,20070606,000000,827.88,833.36,827.88,833.36,19,0
+SZK.US,D,20070607,000000,839.64,857.64,839.64,857.64,415,0
+SZK.US,D,20070608,000000,858.84,862.2,841.04,841.2,205,0
+SZK.US,D,20070611,000000,842.64,848.4,841.2,842.8,52,0
+SZK.US,D,20070612,000000,846.84,853.6,844,853.6,64,0
+SZK.US,D,20070613,000000,849.64,849.64,839.16,839.16,147,0
+SZK.US,D,20070614,000000,833.92,833.92,833.92,833.92,115,0
+SZK.US,D,20070615,000000,824.68,825.32,824.68,825.32,25,0
+SZK.US,D,20070618,000000,829.88,833.48,829.88,833.48,19,0
+SZK.US,D,20070619,000000,846.68,846.68,842.64,842.64,13,0
+SZK.US,D,20070620,000000,842.48,853.12,836.76,853.12,83,0
+SZK.US,D,20070621,000000,853.28,858.24,852.96,856.08,71,0
+SZK.US,D,20070622,000000,850.92,859.96,850.92,857.52,32,0
+SZK.US,D,20070625,000000,853.44,867.36,849.48,861.88,90,0
+SZK.US,D,20070626,000000,850.92,854.08,842,852.32,887,0
+SZK.US,D,20070627,000000,856.72,856.72,836.6,836.6,402,0
+SZK.US,D,20070628,000000,830.68,833.6,830.68,832.44,52,0
+SZK.US,D,20070629,000000,834.56,838.68,825.48,838.68,71,0
+SZK.US,D,20070702,000000,825.48,827.72,825.48,827.72,77,0
+SZK.US,D,20070703,000000,823.48,824.36,823.48,823.8,102,0
+SZK.US,D,20070705,000000,827.72,827.72,825,826.44,38,0
+SZK.US,D,20070706,000000,826.44,826.44,823.64,823.64,13,0
+SZK.US,D,20070709,000000,822.4,822.4,821.12,821.12,127,0
+SZK.US,D,20070710,000000,826.76,840.88,825.8,840.88,383,0
+SZK.US,D,20070711,000000,839.32,839.32,835.2,835.2,77,0
+SZK.US,D,20070712,000000,824.08,824.08,807.64,808.28,645,0
+SZK.US,D,20070713,000000,813.96,813.96,801.36,801.36,581,0
+SZK.US,D,20070716,000000,804.2,804.52,798.76,801.84,230,0
+SZK.US,D,20070717,000000,806.4,812.08,806.4,812.08,13,0
+SZK.US,D,20070718,000000,819.84,826.6,817.48,821.12,237,0
+SZK.US,D,20070719,000000,811.8,816.88,811.8,813.48,45,0
+SZK.US,D,20070720,000000,821.44,833.6,821.44,833.6,45,0
+SZK.US,D,20070723,000000,829,829.28,822.4,824.52,511,0
+SZK.US,D,20070724,000000,831.32,844.92,826.76,844.92,454,0
+SZK.US,D,20070725,000000,838.04,850.92,836.76,839.96,549,0
+SZK.US,D,20070726,000000,860.12,882.76,850.12,867.2,2380,0
+SZK.US,D,20070727,000000,873.84,892.08,871.36,887.56,1238,0
+SZK.US,D,20070730,000000,903.56,904.36,877.04,881.68,651,0
+SZK.US,D,20070731,000000,875.36,886.96,868.48,885.76,562,0
+SZK.US,D,20070801,000000,900.12,907.32,878.32,878.32,370,0
+SZK.US,D,20070802,000000,870.24,907.64,858.84,867.84,1359,0
+SZK.US,D,20070803,000000,873.84,891.2,866.08,891.2,1034,0
+SZK.US,D,20070806,000000,881.84,889,850.92,850.92,1659,0
+SZK.US,D,20070807,000000,861.24,861.24,833.48,841.36,275,0
+SZK.US,D,20070808,000000,832.28,839.32,818.76,834.4,383,0
+SZK.US,D,20070809,000000,842.8,852.8,833.6,852.8,1729,0
+SZK.US,D,20070810,000000,881.2,882.76,856.72,860.6,1181,0
+SZK.US,D,20070813,000000,858.68,870.24,858.68,866.4,160,0
+SZK.US,D,20070814,000000,861.56,890.92,861.56,890.92,1627,0
+SZK.US,D,20070815,000000,894.16,916.4,873.68,916.4,957,0
+SZK.US,D,20070816,000000,920.48,948.28,893.52,915.08,2016,0
+SZK.US,D,20070817,000000,870.24,901.96,870.24,882.76,2609,0
+SZK.US,D,20070820,000000,877.68,892.72,877.68,882.76,96,0
+SZK.US,D,20070821,000000,886.36,886.96,877.68,885,223,0
+SZK.US,D,20070822,000000,872.16,878.32,871.52,872.6,256,0
+SZK.US,D,20070823,000000,862.2,882.32,862.2,876.44,230,0
+SZK.US,D,20070824,000000,874.44,874.44,857.64,857.92,326,0
+SZK.US,D,20070827,000000,858.68,870.24,858.68,866.4,358,0
+SZK.US,D,20070828,000000,880.56,903.08,879.28,903.08,785,0
+SZK.US,D,20070829,000000,891.44,899.64,878.8,878.8,64,0
+SZK.US,D,20070830,000000,891.6,891.6,877.68,882.64,2233,0
+SZK.US,D,20070831,000000,875.8,877.52,866.72,867.68,173,0
+SZK.US,D,20070904,000000,873.52,873.52,860.12,860.12,313,0
+SZK.US,D,20070905,000000,870.56,881.84,870.56,875.36,211,0
+SZK.US,D,20070906,000000,874.44,877.68,862.52,862.52,275,0
+SZK.US,D,20070907,000000,879.44,891.2,879.44,887.72,472,0
+SZK.US,D,20070910,000000,885.12,901.2,883.4,894,3120,0
+SZK.US,D,20070911,000000,883.24,888.04,868.32,868.96,740,0
+SZK.US,D,20070912,000000,867.84,870.4,857.92,861.24,447,0
+SZK.US,D,20070913,000000,861.4,861.4,849.96,857.52,364,0
+SZK.US,D,20070914,000000,863.12,863.12,849.32,851.24,2482,0
+SZK.US,D,20070917,000000,858.68,858.68,852.8,857.36,460,0
+SZK.US,D,20070918,000000,851.24,852.48,815.16,827.4,747,0
+SZK.US,D,20070919,000000,816.08,819.84,812.84,812.84,785,0
+SZK.US,D,20070920,000000,821.12,824.68,814.88,823.16,562,0
+SZK.US,D,20070921,000000,812.4,821.76,811.64,821.76,141,0
+SZK.US,D,20070924,000000,817.96,826.6,817.96,826.44,166,0
+SZK.US,D,20070925,000000,829.56,830.2,819.52,819.52,460,0
+SZK.US,D,20070926,000000,816.88,819.2,802.16,807.04,351,0
+SZK.US,D,20070927,000000,804.96,809.08,801.04,801.04,109,0
+SZK.US,D,20070928,000000,802.16,805.44,799.08,802.16,237,0
+SZK.US,D,20071001,000000,796.72,797.52,786.28,786.76,339,0
+SZK.US,D,20071002,000000,789.48,789.48,785.08,785.84,205,0
+SZK.US,D,20071003,000000,791.16,795.12,788.2,795.12,185,0
+SZK.US,D,20071004,000000,790.56,794.96,790.56,794.96,64,0
+SZK.US,D,20071005,000000,785.56,790.68,782.36,783.16,166,0
+SZK.US,D,20071008,000000,787.4,792.88,787.4,792.4,262,0
+SZK.US,D,20071009,000000,790.4,792.24,783.64,785.08,173,0
+SZK.US,D,20071010,000000,784.44,784.44,780.84,780.84,332,0
+SZK.US,D,20071011,000000,774.68,791.16,774.68,791.16,198,0
+SZK.US,D,20071012,000000,786,786.76,780.36,780.36,160,0
+SZK.US,D,20071015,000000,780.84,797.52,780.84,793.36,332,0
+SZK.US,D,20071016,000000,794,797.68,792.24,795.12,1703,0
+SZK.US,D,20071017,000000,786.76,799.68,783.8,791.92,275,0
+SZK.US,D,20071018,000000,791.32,794.8,789.64,791.64,849,0
+SZK.US,D,20071019,000000,797.36,815.48,794.16,813.8,1168,0
+SZK.US,D,20071022,000000,822.08,822.08,802,803.24,830,0
+SZK.US,D,20071023,000000,802,806.08,800.72,802.28,179,0
+SZK.US,D,20071024,000000,801.2,812.84,796.4,796.4,300,0
+SZK.US,D,20071025,000000,788.04,796.72,782.84,789.64,1678,0
+SZK.US,D,20071026,000000,784.44,786.44,778,779.56,491,0
+SZK.US,D,20071029,000000,775.48,781,770.84,773.44,1665,0
+SZK.US,D,20071030,000000,784.44,786.92,776.08,781.92,524,0
+SZK.US,D,20071031,000000,776.88,780.04,774.04,774.04,339,0
+SZK.US,D,20071101,000000,794.48,812.24,792.88,811.64,454,0
+SZK.US,D,20071102,000000,805.92,816.72,802.76,807.04,2456,0
+SZK.US,D,20071105,000000,812.24,817.32,802.76,802.76,887,0
+SZK.US,D,20071106,000000,811,813.48,800.88,800.88,683,0
+SZK.US,D,20071107,000000,816.88,833.48,811.16,833.48,3190,0
+SZK.US,D,20071108,000000,821.76,834.72,812.24,813.48,2073,0
+SZK.US,D,20071109,000000,876.92,876.92,810.36,826.44,1138,0
+SZK.US,D,20071112,000000,851.56,851.56,813.64,834.88,1685,0
+SZK.US,D,20071113,000000,820.48,831.32,805.76,805.76,976,0
+SZK.US,D,20071114,000000,805.76,809.72,797.52,809.72,913,0
+SZK.US,D,20071115,000000,829,829,802.76,823.32,1321,0
+SZK.US,D,20071116,000000,808.92,819.68,804.52,806.88,1047,0
+SZK.US,D,20071119,000000,818.12,826.44,815.04,815.04,2763,0
+SZK.US,D,20071120,000000,832.28,833.6,810.2,818.76,1742,0
+SZK.US,D,20071121,000000,825,837.56,817.96,837.56,1442,0
+SZK.US,D,20071123,000000,823.8,832.12,818.6,818.6,759,0
+SZK.US,D,20071126,000000,841.36,841.36,809.08,837.24,1199,0
+SZK.US,D,20071127,000000,842.48,842.48,813.48,814.12,10558,0
+SZK.US,D,20071128,000000,814.72,814.72,784.44,785.08,896,0
+SZK.US,D,20071129,000000,791.92,813.48,781.28,782.08,996,0
+SZK.US,D,20071130,000000,758.76,781.92,754.88,776.72,10436,0
+SZK.US,D,20071203,000000,775.16,780.36,773.28,778.8,976,0
+SZK.US,D,20071204,000000,762.96,785.4,762.96,785.4,127,0
+SZK.US,D,20071205,000000,778,779.24,774.36,775.32,243,0
+SZK.US,D,20071206,000000,777.68,777.68,756.8,756.8,237,0
+SZK.US,D,20071207,000000,745.24,759.84,745.24,758.28,410,0
+SZK.US,D,20071210,000000,746.96,757.64,746.96,750.72,460,0
+SZK.US,D,20071211,000000,750.08,778.32,748.56,778.32,944,0
+SZK.US,D,20071212,000000,774.52,781,752.48,770.56,2827,0
+SZK.US,D,20071213,000000,771.32,777.52,771,771.6,300,0
+SZK.US,D,20071214,000000,774.68,783,772.2,783,383,0
+SZK.US,D,20071217,000000,789.96,803.88,787.24,799.84,785,0
+SZK.US,D,20071218,000000,797.2,813.48,795.92,801.52,645,0
+SZK.US,D,20071219,000000,806.08,806.08,793.52,799.08,949,0
+SZK.US,D,20071220,000000,782.36,791.76,782.36,784.28,491,0
+SZK.US,D,20071221,000000,773.12,773.12,767.52,767.52,326,0
+SZK.US,D,20071224,000000,764.52,766.24,759.08,765.6,626,0
+SZK.US,D,20071226,000000,769.92,769.92,762,764.52,504,0
+SZK.US,D,20071227,000000,769.44,781.92,768.32,781.92,683,0
+SZK.US,D,20071228,000000,775.16,784.44,774.04,783.16,351,0
+SZK.US,D,20071231,000000,784.6,797.52,784.6,797.52,237,0
+SZK.US,D,20080102,000000,804.04,825.96,804.04,819.2,1002,0
+SZK.US,D,20080103,000000,814.28,821.76,810.52,820.64,517,0
+SZK.US,D,20080104,000000,827.72,844.28,826.12,844.28,1716,0
+SZK.US,D,20080107,000000,820.64,835.68,817.96,819.52,1568,0
+SZK.US,D,20080108,000000,815.48,825.96,799.36,825.96,1953,0
+SZK.US,D,20080109,000000,825.8,830.36,813,813,2593,0
+SZK.US,D,20080110,000000,835.04,835.04,799.52,804.52,1576,0
+SZK.US,D,20080111,000000,817.32,844,817.32,839.32,3655,0
+SZK.US,D,20080114,000000,847.64,847.64,833.48,840.6,2514,0
+SZK.US,D,20080115,000000,855.48,876.76,852,866.08,2700,0
+SZK.US,D,20080116,000000,892.4,897.92,863.76,876.76,5563,0
+SZK.US,D,20080117,000000,888.84,908.72,869.44,908.72,5014,0
+SZK.US,D,20080118,000000,901.36,933.8,823.96,922.08,2848,0
+SZK.US,D,20080122,000000,1069.88,1069.88,941.36,955,4390,0
+SZK.US,D,20080123,000000,1016.56,1016.72,917.2,924.32,5237,0
+SZK.US,D,20080124,000000,925.08,925.4,894.76,916.56,5343,0
+SZK.US,D,20080125,000000,877.36,941.08,857.2,941.08,1477,0
+SZK.US,D,20080128,000000,945.76,945.76,908.24,909.68,1110,0
+SZK.US,D,20080129,000000,886.2,916.4,886.2,907.32,1582,0
+SZK.US,D,20080130,000000,910.16,923.68,871.84,920.2,3809,0
+SZK.US,D,20080131,000000,958.32,971,886.52,897.76,2048,0
+SZK.US,D,20080201,000000,900.44,900.44,870.88,873.84,1774,0
+SZK.US,D,20080204,000000,874.16,890.92,874.16,889.48,517,0
+SZK.US,D,20080205,000000,906.08,928.56,902.92,928.24,2080,0
+SZK.US,D,20080206,000000,923.52,939.32,919.88,939,2677,0
+SZK.US,D,20080207,000000,947.64,947.64,907.92,911.28,3668,0
+SZK.US,D,20080208,000000,917.48,933.48,910.96,929.04,1532,0
+SZK.US,D,20080211,000000,929.68,932.44,909.84,910.16,1107,0
+SZK.US,D,20080212,000000,897.6,898.88,884.36,893.36,4246,0
+SZK.US,D,20080213,000000,871.68,891.04,871.68,883.88,497,0
+SZK.US,D,20080214,000000,874.92,907.32,874.92,903.08,482,0
+SZK.US,D,20080215,000000,904.36,904.36,895.4,897.92,281,0
+SZK.US,D,20080219,000000,889,901.36,886.96,898.08,250,0
+SZK.US,D,20080220,000000,925.88,925.88,896.52,898.88,1027,0
+SZK.US,D,20080221,000000,901.2,912.4,850.92,911.6,1289,0
+SZK.US,D,20080222,000000,912.88,926.2,883.88,883.88,1346,0
+SZK.US,D,20080225,000000,908.4,908.4,881.2,882.32,1238,0
+SZK.US,D,20080226,000000,874,885.44,863.12,867.68,651,0
+SZK.US,D,20080227,000000,866.24,870.24,859.96,865.8,700,0
+SZK.US,D,20080228,000000,875.2,883.56,873.84,879.12,351,0
+SZK.US,D,20080229,000000,899.96,920.36,897.12,917.36,900,0
+SZK.US,D,20080303,000000,926.84,927,907.92,907.92,1846,0
+SZK.US,D,20080304,000000,922.56,926.36,905.48,910.8,1691,0
+SZK.US,D,20080305,000000,922.4,922.4,884.04,906.24,1793,0
+SZK.US,D,20080306,000000,908.24,927,908.24,927,2125,0
+SZK.US,D,20080307,000000,945.76,946.84,924.32,939.32,2677,0
+SZK.US,D,20080310,000000,943.76,952.44,932.44,951.36,3037,0
+SZK.US,D,20080311,000000,945.76,945.76,898.08,915.56,2660,0
+SZK.US,D,20080312,000000,898.88,934.92,889.32,919.72,679,0
+SZK.US,D,20080313,000000,956.92,968.04,913.2,917.64,1656,0
+SZK.US,D,20080314,000000,916.72,956.28,915.84,944.96,4163,0
+SZK.US,D,20080317,000000,994.8,994.8,937.44,959.64,2769,0
+SZK.US,D,20080318,000000,956.28,956.28,907.64,908.08,3691,0
+SZK.US,D,20080319,000000,920.64,920.64,870.24,915.68,2112,0
+SZK.US,D,20080320,000000,939.96,939.96,886.8,886.96,1418,0
+SZK.US,D,20080324,000000,857.36,872.88,848.4,862.96,932,0
+SZK.US,D,20080325,000000,876.6,876.6,851.56,853.12,383,0
+SZK.US,D,20080326,000000,862.52,869.12,859.96,866.4,1301,0
+SZK.US,D,20080327,000000,858.52,871.68,856.24,870.72,195,0
+SZK.US,D,20080328,000000,873.52,879.28,864.72,879.28,651,0
+SZK.US,D,20080331,000000,893.84,893.84,864.08,871.52,1180,0
+SZK.US,D,20080401,000000,858.08,862.8,840.6,840.6,868,0
+SZK.US,D,20080402,000000,832.88,851.24,832.88,850.28,389,0
+SZK.US,D,20080403,000000,869.12,881.2,846.52,848.56,454,0
+SZK.US,D,20080404,000000,836.48,850.92,836.48,843.44,632,0
+SZK.US,D,20080407,000000,822.72,846.84,822.72,844.76,1289,0
+SZK.US,D,20080408,000000,864.88,864.88,850.6,851.84,530,0
+SZK.US,D,20080409,000000,857.36,873.52,857.36,872,1206,0
+SZK.US,D,20080410,000000,886.52,886.52,856.08,867.36,804,0
+SZK.US,D,20080411,000000,904.04,904.04,856.72,883.24,900,0
+SZK.US,D,20080414,000000,904.2,904.2,878,882.48,434,0
+SZK.US,D,20080415,000000,852.16,888.04,852.16,879.92,345,0
+SZK.US,D,20080416,000000,869.6,872.88,861.24,861.24,865,0
+SZK.US,D,20080417,000000,864.08,873.84,864.08,869.12,951,0
+SZK.US,D,20080418,000000,845.08,864.72,845.08,861.56,887,0
+SZK.US,D,20080421,000000,866.08,884.2,854.24,854.24,785,0
+SZK.US,D,20080422,000000,867.04,878.96,865.16,875.64,200,0
+SZK.US,D,20080423,000000,869.6,877.36,858.24,868.64,432,0
+SZK.US,D,20080424,000000,863.12,877.52,859.16,865.16,434,0
+SZK.US,D,20080425,000000,864.88,886.04,862.52,874.6,638,0
+SZK.US,D,20080428,000000,868.16,874.6,864.4,870.88,563,0
+SZK.US,D,20080429,000000,882.48,882.48,869.76,874.76,1230,0
+SZK.US,D,20080430,000000,874.76,881.04,856.88,879.6,1400,0
+SZK.US,D,20080501,000000,878.96,878.96,867.04,868,1133,0
+SZK.US,D,20080502,000000,851.4,871.36,851.4,870.88,1353,0
+SZK.US,D,20080505,000000,872,878.48,870.24,873.04,761,0
+SZK.US,D,20080506,000000,878.48,881.36,863.44,864.08,1265,0
+SZK.US,D,20080507,000000,862.52,888.2,849.2,887.72,708,0
+SZK.US,D,20080508,000000,882.92,911.76,882.76,889.64,321,0
+SZK.US,D,20080509,000000,898.08,901.52,868.16,898.72,514,0
+SZK.US,D,20080512,000000,901.64,901.64,885.28,885.28,346,0
+SZK.US,D,20080513,000000,877.84,884.04,875.96,875.96,206,0
+SZK.US,D,20080514,000000,863.76,868.48,860.28,868.48,391,0
+SZK.US,D,20080515,000000,871.84,871.84,851.08,855,350,0
+SZK.US,D,20080516,000000,851.56,856.56,850.12,851.08,352,0
+SZK.US,D,20080519,000000,857.36,857.36,843.44,852.32,967,0
+SZK.US,D,20080520,000000,857.8,872,857.64,869.12,782,0
+SZK.US,D,20080521,000000,870.24,891.04,864.56,889.64,1137,0
+SZK.US,D,20080522,000000,909.04,909.04,876.44,878.64,387,0
+SZK.US,D,20080523,000000,901.52,901.52,882,888.04,575,0
+SZK.US,D,20080527,000000,888.2,893.84,878.16,880.08,765,0
+SZK.US,D,20080528,000000,876.44,896.52,876.44,889.96,1542,0
+SZK.US,D,20080529,000000,886.96,886.96,868.64,871.84,547,0
+SZK.US,D,20080530,000000,872.76,872.76,872.76,872.76,160,0
+SZK.US,D,20080602,000000,868.32,896.04,860.12,885.6,3134,0
+SZK.US,D,20080603,000000,886.96,900.44,882.16,892.88,805,0
+SZK.US,D,20080604,000000,891.44,891.44,880.08,886.04,4183,0
+SZK.US,D,20080605,000000,882.64,884.04,873.04,873.04,1901,0
+SZK.US,D,20080606,000000,892.72,919.24,892.72,919.24,925,0
+SZK.US,D,20080609,000000,916.88,930.72,910.48,914.12,4433,0
+SZK.US,D,20080610,000000,945.76,945.76,892.72,902.92,900,0
+SZK.US,D,20080611,000000,908.72,921.6,904.2,921.6,1038,0
+SZK.US,D,20080612,000000,908.88,918.76,900.6,912.88,2704,0
+SZK.US,D,20080613,000000,914.28,927.32,908.88,912.24,4593,0
+SZK.US,D,20080616,000000,923.84,936.8,923.84,924.48,609,0
+SZK.US,D,20080617,000000,924.48,932.12,919.88,931.96,477,0
+SZK.US,D,20080618,000000,952.44,958.04,939.48,958.04,1740,0
+SZK.US,D,20080619,000000,960.92,960.92,943.92,947,5022,0
+SZK.US,D,20080620,000000,973.48,978.48,961.4,973.8,2614,0
+SZK.US,D,20080623,000000,988.12,988.12,971,982.44,2988,0
+SZK.US,D,20080624,000000,975.64,995.92,975.48,984.32,1806,0
+SZK.US,D,20080625,000000,984.32,984.32,945.76,965.68,2145,0
+SZK.US,D,20080626,000000,1000.2,1008.76,979.28,1007.84,6406,0
+SZK.US,D,20080627,000000,1030.28,1040,1007.68,1037.92,5032,0
+SZK.US,D,20080630,000000,1037.92,1044.56,1018.76,1035.24,3889,0
+SZK.US,D,20080701,000000,1059.28,1069.72,1033.32,1037.92,4811,0
+SZK.US,D,20080702,000000,1036.64,1046.72,1030.28,1046.56,2294,0
+SZK.US,D,20080703,000000,1040.48,1047.68,1026.8,1030.92,2163,0
+SZK.US,D,20080707,000000,1048,1053.12,955.96,1038.56,3220,0
+SZK.US,D,20080708,000000,1055.32,1055.32,1002.36,1002.36,4863,0
+SZK.US,D,20080709,000000,997.04,1016.56,993.36,1016.48,4186,0
+SZK.US,D,20080710,000000,1011.24,1049.24,1002.52,1025.68,4770,0
+SZK.US,D,20080711,000000,1055.32,1055.32,960.12,1030.6,4087,0
+SZK.US,D,20080714,000000,1043.92,1043.92,978.64,1029.8,11987,0
+SZK.US,D,20080715,000000,1046.56,1060.48,1007.68,1016.48,4373,0
+SZK.US,D,20080716,000000,1033.48,1033.48,990.92,996.24,5242,0
+SZK.US,D,20080717,000000,972.56,1018.92,933.32,992.28,4435,0
+SZK.US,D,20080718,000000,969,1006.32,954.68,997.68,1638,0
+SZK.US,D,20080721,000000,996.24,1069.88,995.76,1001,3127,0
+SZK.US,D,20080722,000000,1029.96,1043.16,966.16,966.16,1465,0
+SZK.US,D,20080723,000000,945.92,962.52,933.16,933.16,4698,0
+SZK.US,D,20080724,000000,923.36,968.52,923.36,966.6,3030,0
+SZK.US,D,20080725,000000,978.2,994,955.16,967.88,620,0
+SZK.US,D,20080728,000000,987.96,987.96,967.72,983.68,1888,0
+SZK.US,D,20080729,000000,975.96,975.96,944.24,946.84,1543,0
+SZK.US,D,20080730,000000,938.68,950.56,921.76,936.48,1643,0
+SZK.US,D,20080731,000000,945.12,964.08,940.12,960.92,3559,0
+SZK.US,D,20080801,000000,969.16,996.08,950.4,958.04,1874,0
+SZK.US,D,20080804,000000,977.56,977.56,930.88,940.6,4745,0
+SZK.US,D,20080805,000000,926.52,927.96,895.4,897.92,2510,0
+SZK.US,D,20080806,000000,904.84,910.16,886.96,887.88,1846,0
+SZK.US,D,20080807,000000,900.28,933.16,899.36,916.12,1018,0
+SZK.US,D,20080808,000000,912.08,913.04,864.24,868.96,1739,0
+SZK.US,D,20080811,000000,883.24,883.24,847.48,861.4,1608,0
+SZK.US,D,20080812,000000,859,863.76,836.16,852.48,1191,0
+SZK.US,D,20080813,000000,852.16,881.68,852.16,863.28,1845,0
+SZK.US,D,20080814,000000,862.52,874.6,844.44,859.16,2977,0
+SZK.US,D,20080815,000000,844.44,856.24,840.12,845.56,1201,0
+SZK.US,D,20080818,000000,829.88,867.04,829.72,864.4,1412,0
+SZK.US,D,20080819,000000,889.32,897.12,868.48,878,1790,0
+SZK.US,D,20080820,000000,887.12,896.52,876.44,882.92,1470,0
+SZK.US,D,20080821,000000,907.8,913.2,888.52,891.2,850,0
+SZK.US,D,20080822,000000,882.76,882.76,868.48,869.92,1027,0
+SZK.US,D,20080825,000000,889.96,899.2,878.32,895.24,787,0
+SZK.US,D,20080826,000000,898.56,911.12,891.2,903.24,2771,0
+SZK.US,D,20080827,000000,920.36,920.36,891.76,895.72,789,0
+SZK.US,D,20080828,000000,891.44,895.88,880.72,881.04,1170,0
+SZK.US,D,20080829,000000,887.72,899.8,880.88,899.8,943,0
+SZK.US,D,20080902,000000,868.8,883.24,858.68,883.08,1434,0
+SZK.US,D,20080903,000000,874.44,887.72,873.52,881.52,1928,0
+SZK.US,D,20080904,000000,891.04,907.92,880.56,907.92,2308,0
+SZK.US,D,20080905,000000,915.56,917.04,886.04,889.48,3976,0
+SZK.US,D,20080908,000000,899.2,899.2,845.24,852.8,4491,0
+SZK.US,D,20080909,000000,848.4,867.04,845.08,867.04,1071,0
+SZK.US,D,20080910,000000,865.16,867.04,857.52,863.28,1095,0
+SZK.US,D,20080911,000000,895.24,895.24,843.44,843.44,4834,0
+SZK.US,D,20080912,000000,846.52,865.16,838.68,838.84,2397,0
+SZK.US,D,20080915,000000,871.52,901.64,836.6,863.12,7948,0
+SZK.US,D,20080916,000000,871.04,887.4,854.4,858.68,8464,0
+SZK.US,D,20080917,000000,897.76,914.28,875.52,914.28,4001,0
+SZK.US,D,20080918,000000,896.64,915.56,857.52,871.2,14874,0
+SZK.US,D,20080919,000000,783.8,879.6,755.52,860.6,5206,0
+SZK.US,D,20080922,000000,875.2,914.28,872,913.04,3277,0
+SZK.US,D,20080923,000000,897.76,932.44,885.92,929.2,3926,0
+SZK.US,D,20080924,000000,892.24,938.4,879.76,932.88,1485,0
+SZK.US,D,20080925,000000,908.88,936.32,889.8,905.48,1407,0
+SZK.US,D,20080926,000000,908.08,945.44,895.24,896.04,1274,0
+SZK.US,D,20080929,000000,936.48,980.4,901.2,951.52,4485,0
+SZK.US,D,20080930,000000,945.76,950.72,907.92,907.92,1570,0
+SZK.US,D,20081001,000000,935.52,937.92,891.6,891.6,3314,0
+SZK.US,D,20081002,000000,922.08,955.96,899.8,945.76,3246,0
+SZK.US,D,20081003,000000,906.4,983.68,906.4,976.6,2678,0
+SZK.US,D,20081006,000000,1021.64,1110.48,1009.84,1044.72,9357,0
+SZK.US,D,20081007,000000,1041.72,1120.4,1017.8,1119.12,5258,0
+SZK.US,D,20081008,000000,1198,1198,1089.28,1162.4,4470,0
+SZK.US,D,20081009,000000,1126.52,1317.76,1122.48,1307.88,7026,0
+SZK.US,D,20081010,000000,1394.08,1555.76,1216.68,1324.2,6856,0
+SZK.US,D,20081013,000000,1188.96,1260.68,1072.12,1113.04,5546,0
+SZK.US,D,20081014,000000,1039.52,1223.68,1030.28,1177.6,6110,0
+SZK.US,D,20081015,000000,1261,1349.08,1198,1336.24,6646,0
+SZK.US,D,20081016,000000,1320.36,1422.92,1203,1248.6,5550,0
+SZK.US,D,20081017,000000,1312.12,1321.96,1154.56,1228.88,2179,0
+SZK.US,D,20081020,000000,1168.64,1210.64,1148.4,1150.16,2297,0
+SZK.US,D,20081021,000000,1208.64,1220.08,1144.08,1192.92,1811,0
+SZK.US,D,20081022,000000,1270.72,1339.2,1247.84,1301.76,3142,0
+SZK.US,D,20081023,000000,1348.8,1424.84,1267.6,1292.04,4850,0
+SZK.US,D,20081024,000000,1450.04,1455.2,1354.32,1396.76,3322,0
+SZK.US,D,20081027,000000,1412.44,1472.64,1365.28,1462.92,1791,0
+SZK.US,D,20081028,000000,1368.08,1466.36,1217.6,1217.6,2977,0
+SZK.US,D,20081029,000000,1239.12,1252.04,1141.24,1246.32,2974,0
+SZK.US,D,20081030,000000,1210.64,1229.36,1144.36,1196.56,840,0
+SZK.US,D,20081031,000000,1248.76,1248.76,1120.88,1157.6,2546,0
+SZK.US,D,20081103,000000,1140.6,1168.96,1126.52,1152.8,798,0
+SZK.US,D,20081104,000000,1136.2,1136.2,1084.52,1097.16,1394,0
+SZK.US,D,20081105,000000,1103.48,1171.8,1097.16,1169.24,1919,0
+SZK.US,D,20081106,000000,1221.32,1248.44,1160.24,1241.12,3923,0
+SZK.US,D,20081107,000000,1261,1261,1188.16,1198,2167,0
+SZK.US,D,20081110,000000,1166.96,1235.28,1142.32,1217,1726,0
+SZK.US,D,20081111,000000,1260.36,1279.96,1217.92,1254.52,1881,0
+SZK.US,D,20081112,000000,1302.24,1358.52,1297.52,1352.08,3081,0
+SZK.US,D,20081113,000000,1322.92,1412.44,1211.72,1211.72,4671,0
+SZK.US,D,20081114,000000,1270.56,1306.6,1210.64,1306.6,3498,0
+SZK.US,D,20081117,000000,1324.2,1350.04,1264.24,1327.88,2341,0
+SZK.US,D,20081118,000000,1362,1394.36,1296.92,1333.16,2184,0
+SZK.US,D,20081119,000000,1322.12,1425,1287.36,1425,3683,0
+SZK.US,D,20081120,000000,1445.36,1551.16,1347.88,1532.52,4810,0
+SZK.US,D,20081121,000000,1499.12,1582.52,1368.24,1377.12,4599,0
+SZK.US,D,20081124,000000,1288.12,1362,1221.16,1268.2,1798,0
+SZK.US,D,20081125,000000,1228.08,1322.76,1160.4,1266.8,1853,0
+SZK.US,D,20081126,000000,1340.32,1341.24,1223.2,1225.72,2467,0
+SZK.US,D,20081128,000000,1232.08,1232.08,1183.08,1191.2,2060,0
+SZK.US,D,20081201,000000,1249.24,1334.24,1234.16,1334.24,2872,0
+SZK.US,D,20081202,000000,1306.76,1350.2,1275.8,1275.8,3292,0
+SZK.US,D,20081203,000000,1325.8,1327.72,1209.72,1216.36,3822,0
+SZK.US,D,20081204,000000,1240.04,1300.68,1203.48,1279.48,2235,0
+SZK.US,D,20081205,000000,1330.76,1335.44,1198.16,1205,2898,0
+SZK.US,D,20081208,000000,1138.52,1189.28,1136.2,1161.44,1876,0
+SZK.US,D,20081209,000000,1170.04,1235.44,1166.36,1217,2188,0
+SZK.US,D,20081210,000000,1219.12,1229.04,1190.04,1206.28,509,0
+SZK.US,D,20081211,000000,1243.92,1273.92,1208.8,1258.52,1511,0
+SZK.US,D,20081212,000000,1361.84,1361.84,1248.44,1268.2,3821,0
+SZK.US,D,20081215,000000,1250.04,1293.76,1232.84,1271.84,1268,0
+SZK.US,D,20081216,000000,1241.92,1249.88,1179.2,1180.44,727,0
+SZK.US,D,20081217,000000,1195.64,1219.44,1167.56,1185.28,1359,0
+SZK.US,D,20081218,000000,1166.84,1213.96,1152.64,1198.16,754,0
+SZK.US,D,20081219,000000,1210.64,1210.64,1152.64,1207.56,1020,0
+SZK.US,D,20081222,000000,1229.52,1287.8,1204.24,1216.04,2113,0
+SZK.US,D,20081223,000000,1249.72,1287.64,1192.44,1250.96,1665,0
+SZK.US,D,20081224,000000,1272.8,1272.8,1216.68,1230.16,800,0
+SZK.US,D,20081226,000000,1195.16,1229.68,1151.56,1210.96,281,0
+SZK.US,D,20081229,000000,1212.04,1260.84,1211.4,1232.2,1632,0
+SZK.US,D,20081230,000000,1231.12,1231.12,1175.72,1183.4,1260,0
+SZK.US,D,20081231,000000,1175.72,1176,1149.36,1160.24,1112,0
+SZK.US,D,20090102,000000,1149.2,1172.76,1100.48,1105.52,3719,0
+SZK.US,D,20090105,000000,1105.2,1126.04,1105.04,1112.72,586,0
+SZK.US,D,20090106,000000,1087.96,1144.36,1068,1119.76,771,0
+SZK.US,D,20090107,000000,1129,1152.2,1123.12,1139,650,0
+SZK.US,D,20090108,000000,1164.76,1174.36,1144.36,1152.36,1625,0
+SZK.US,D,20090109,000000,1159.12,1187.2,1144.36,1184.48,926,0
+SZK.US,D,20090112,000000,1211.56,1214.92,1184.8,1208.16,548,0
+SZK.US,D,20090113,000000,1222.4,1222.56,1190.56,1200.4,651,0
+SZK.US,D,20090114,000000,1222.56,1291.88,1222.56,1275.64,2646,0
+SZK.US,D,20090115,000000,1277.92,1312.88,1249.56,1268.96,3572,0
+SZK.US,D,20090116,000000,1218.68,1259.44,1216.2,1225.4,1989,0
+SZK.US,D,20090120,000000,1226,1282.04,1213,1281.08,2142,0
+SZK.US,D,20090121,000000,1231.6,1309.76,1230.64,1250.52,10189,0
+SZK.US,D,20090122,000000,1300.04,1301.12,1254.04,1266.48,366,0
+SZK.US,D,20090123,000000,1313.52,1363.84,1278.4,1292.04,1218,0
+SZK.US,D,20090126,000000,1285.12,1288.12,1242.4,1268.36,3249,0
+SZK.US,D,20090127,000000,1252.84,1267.28,1231.44,1256.12,1059,0
+SZK.US,D,20090128,000000,1214.92,1234.04,1168.2,1222.72,1707,0
+SZK.US,D,20090129,000000,1230.64,1250.36,1207.72,1246.48,1910,0
+SZK.US,D,20090130,000000,1255.64,1336.96,1255.64,1333.16,3291,0
+SZK.US,D,20090202,000000,1367.48,1384.24,1340.48,1354,2125,0
+SZK.US,D,20090203,000000,1348.2,1356,1285.12,1291.56,850,0
+SZK.US,D,20090204,000000,1289.88,1350.2,1279.16,1341.08,1368,0
+SZK.US,D,20090205,000000,1363.68,1363.68,1301.12,1306.44,1150,0
+SZK.US,D,20090206,000000,1271.52,1305.96,1246.64,1258.04,1491,0
+SZK.US,D,20090209,000000,1260.36,1300.2,1260.36,1290.52,822,0
+SZK.US,D,20090210,000000,1309,1391.16,1294.24,1373.88,2388,0
+SZK.US,D,20090211,000000,1362.92,1377.88,1352.08,1372,1227,0
+SZK.US,D,20090212,000000,1380.88,1393.92,1331.72,1338.56,2018,0
+SZK.US,D,20090213,000000,1346.16,1352.88,1318.52,1341.24,1132,0
+SZK.US,D,20090217,000000,1442.84,1442.84,1389.12,1423.24,1823,0
+SZK.US,D,20090218,000000,1422.6,1442.36,1341.24,1413.36,3595,0
+SZK.US,D,20090219,000000,1401.32,1417.48,1378.2,1411,1155,0
+SZK.US,D,20090220,000000,1449.88,1483.04,1429.72,1447.4,2778,0
+SZK.US,D,20090223,000000,1418.24,1527.16,1418.24,1522.32,2345,0
+SZK.US,D,20090224,000000,1468.28,1517.96,1436.2,1450.84,820,0
+SZK.US,D,20090225,000000,1452.64,1495,1435.72,1476.76,1601,0
+SZK.US,D,20090226,000000,1443.6,1533.64,1443.6,1533.64,806,0
+SZK.US,D,20090227,000000,1567.32,1570.24,1514.96,1553.04,1457,0
+SZK.US,D,20090302,000000,1587.24,1660.64,1587.24,1648.84,2878,0
+SZK.US,D,20090303,000000,1629.4,1691.96,1611.16,1673.32,3190,0
+SZK.US,D,20090304,000000,1631.88,1657.8,1571.84,1615.96,1967,0
+SZK.US,D,20090305,000000,1653,1749.96,1652.52,1725.44,2962,0
+SZK.US,D,20090306,000000,1706.04,1763.56,1669.36,1691.16,2263,0
+SZK.US,D,20090309,000000,1710.76,1746,1677.12,1735.28,6973,0
+SZK.US,D,20090310,000000,1656.52,1696.92,1633.8,1641.64,2256,0
+SZK.US,D,20090311,000000,1607.32,1638.32,1591.64,1615.8,2270,0
+SZK.US,D,20090312,000000,1615.32,1639.76,1522.64,1534.12,2095,0
+SZK.US,D,20090313,000000,1494.84,1530.44,1476.88,1478.72,2315,0
+SZK.US,D,20090316,000000,1456.32,1456.32,1403.04,1451.48,1244,0
+SZK.US,D,20090317,000000,1457.56,1457.56,1405.44,1405.44,1009,0
+SZK.US,D,20090318,000000,1412.12,1449.6,1360.56,1394.84,2761,0
+SZK.US,D,20090319,000000,1363.24,1441.48,1363.24,1429.56,1202,0
+SZK.US,D,20090320,000000,1441.64,1443.76,1396.76,1437.48,848,0
+SZK.US,D,20090323,000000,1364,1399.28,1307.72,1307.72,2202,0
+SZK.US,D,20090324,000000,1309.6,1333.16,1280.28,1325.48,296,0
+SZK.US,D,20090325,000000,1296.44,1348.2,1269.28,1295.16,414,0
+SZK.US,D,20090326,000000,1273.6,1295.64,1257.08,1262.24,892,0
+SZK.US,D,20090327,000000,1279.8,1289.56,1269.76,1282.36,250,0
+SZK.US,D,20090330,000000,1395.48,1395.48,1307.72,1352.4,451,0
+SZK.US,D,20090331,000000,1342.52,1367,1318.84,1367,1081,0
+SZK.US,D,20090401,000000,1448.52,1448.52,1310.56,1317.88,1888,0
+SZK.US,D,20090402,000000,1261.48,1276.8,1222.72,1257.4,1439,0
+SZK.US,D,20090403,000000,1249.4,1272,1242.52,1242.52,634,0
+SZK.US,D,20090406,000000,1238.64,1276.8,1238.64,1247.56,1243,0
+SZK.US,D,20090407,000000,1283.44,1293.12,1263.76,1290.8,1984,0
+SZK.US,D,20090408,000000,1284.36,1287.64,1261,1262.36,349,0
+SZK.US,D,20090409,000000,1232.2,1234.8,1204.08,1226.32,523,0
+SZK.US,D,20090413,000000,1237.68,1253.88,1233.44,1240.2,1365,0
+SZK.US,D,20090414,000000,1266.8,1288.44,1265.68,1282.2,688,0
+SZK.US,D,20090415,000000,1303.84,1303.84,1231.92,1231.92,711,0
+SZK.US,D,20090416,000000,1216.2,1233.44,1190.28,1194.84,399,0
+SZK.US,D,20090417,000000,1184.96,1190.16,1160.08,1171.16,721,0
+SZK.US,D,20090420,000000,1210.48,1254.04,1178.24,1229.52,1500,0
+SZK.US,D,20090421,000000,1230.64,1244.72,1209.72,1216.68,693,0
+SZK.US,D,20090422,000000,1232.36,1238.48,1191.52,1225.56,1430,0
+SZK.US,D,20090423,000000,1228.56,1251.4,1225.72,1226.48,1305,0
+SZK.US,D,20090424,000000,1214.76,1214.76,1183.4,1199.92,2458,0
+SZK.US,D,20090427,000000,1251.56,1251.56,1172.6,1200.96,921,0
+SZK.US,D,20090428,000000,1233.44,1254.04,1179.2,1197.04,682,0
+SZK.US,D,20090429,000000,1138.68,1175.56,1138.68,1165.4,1951,0
+SZK.US,D,20090430,000000,1156.32,1173.08,1141.24,1170.36,1196,0
+SZK.US,D,20090501,000000,1143.76,1188.32,1143.76,1161.16,702,0
+SZK.US,D,20090504,000000,1145,1145,1102.56,1102.56,1401,0
+SZK.US,D,20090505,000000,1099.08,1125.88,1097.32,1115.28,971,0
+SZK.US,D,20090506,000000,1099.88,1114.8,1098.6,1102.56,1010,0
+SZK.US,D,20090507,000000,1096.68,1117.56,1072.12,1105.96,712,0
+SZK.US,D,20090508,000000,1072.28,1093.88,1071.48,1081.04,782,0
+SZK.US,D,20090511,000000,1082.64,1114.8,1082.64,1110.8,1292,0
+SZK.US,D,20090512,000000,1109.68,1109.68,1082.48,1093.08,1157,0
+SZK.US,D,20090513,000000,1124.04,1129.28,1110.8,1122.16,1903,0
+SZK.US,D,20090514,000000,1126.2,1136.36,1091.2,1103.04,855,0
+SZK.US,D,20090515,000000,1113.04,1113.04,1080.88,1096.36,900,0
+SZK.US,D,20090518,000000,1089.6,1096.04,1058.2,1058.2,959,0
+SZK.US,D,20090519,000000,1065.08,1067.24,1038.72,1048.76,521,0
+SZK.US,D,20090520,000000,1034.6,1040.96,1017.64,1040,1259,0
+SZK.US,D,20090521,000000,1068.16,1081.2,1060.04,1065.24,1126,0
+SZK.US,D,20090522,000000,1066.64,1073.08,1044.24,1055.32,1069,0
+SZK.US,D,20090526,000000,1066.32,1075.8,1029,1035.4,726,0
+SZK.US,D,20090527,000000,1048.28,1082,1044.24,1079.8,474,0
+SZK.US,D,20090528,000000,1071.96,1087.32,1060.8,1062.08,423,0
+SZK.US,D,20090529,000000,1057.56,1065.24,1025.84,1025.84,615,0
+SZK.US,D,20090601,000000,996.4,1002.2,977.4,984.32,1233,0
+SZK.US,D,20090602,000000,980.68,980.68,947.8,953.4,1879,0
+SZK.US,D,20090603,000000,964.08,984.64,964.08,968.36,973,0
+SZK.US,D,20090604,000000,968.04,984.64,958.16,960.12,2941,0
+SZK.US,D,20090605,000000,952.6,975.16,943.92,968.68,1351,0
+SZK.US,D,20090608,000000,980.4,988.56,956.28,965.04,925,0
+SZK.US,D,20090609,000000,973.48,978.96,965.2,970.52,954,0
+SZK.US,D,20090610,000000,956.28,1000.68,956.28,978.2,858,0
+SZK.US,D,20090611,000000,983.08,983.08,958.64,979.76,2169,0
+SZK.US,D,20090612,000000,987.68,994.48,972.24,975.64,1426,0
+SZK.US,D,20090615,000000,1004.88,1016.88,998.16,1014.88,1749,0
+SZK.US,D,20090616,000000,1011.08,1047.52,1011.08,1047.04,2434,0
+SZK.US,D,20090617,000000,1058.36,1058.36,1030.44,1043.32,2503,0
+SZK.US,D,20090618,000000,1036.2,1039.68,1003.28,1008,1077,0
+SZK.US,D,20090619,000000,999.76,1022.68,987.68,1018.28,918,0
+SZK.US,D,20090622,000000,1033.96,1041.88,1029.8,1040.16,2129,0
+SZK.US,D,20090623,000000,1042.36,1052.16,1005.84,1051.36,1097,0
+SZK.US,D,20090624,000000,1043.32,1052.48,1022.84,1047.68,777,0
+SZK.US,D,20090625,000000,1048.92,1048.92,1007.52,1008.92,822,0
+SZK.US,D,20090626,000000,1020.36,1020.36,987.68,1007.68,366,0
+SZK.US,D,20090629,000000,999.6,1005.84,989.52,990.92,238,0
+SZK.US,D,20090630,000000,987.68,1016.16,984.96,1003.28,789,0
+SZK.US,D,20090701,000000,985.6,987.68,954.2,965.36,866,0
+SZK.US,D,20090702,000000,985.44,1000.2,985.44,1000.2,763,0
+SZK.US,D,20090706,000000,1008,1029.8,981.96,981.96,666,0
+SZK.US,D,20090707,000000,987.68,1008.16,982.28,1006.32,681,0
+SZK.US,D,20090708,000000,993.36,1023.96,993.36,1010.28,1415,0
+SZK.US,D,20090709,000000,1010.6,1021.32,1008.6,1017.04,1281,0
+SZK.US,D,20090710,000000,1018.92,1029.16,1005.68,1019.72,874,0
+SZK.US,D,20090713,000000,1005.68,1024.44,986.72,989.52,848,0
+SZK.US,D,20090714,000000,984.64,989.04,971.44,971.76,714,0
+SZK.US,D,20090715,000000,955.8,962.2,925.72,927.64,1050,0
+SZK.US,D,20090716,000000,925.08,940.6,911.92,916.88,998,0
+SZK.US,D,20090717,000000,915.24,920.2,911.28,912.56,294,0
+SZK.US,D,20090720,000000,899.96,920.36,879.92,903.4,795,0
+SZK.US,D,20090721,000000,906.56,915.68,884.2,900.92,510,0
+SZK.US,D,20090722,000000,902.92,903.24,889.48,902.76,357,0
+SZK.US,D,20090723,000000,892.56,892.56,846.52,860.6,3008,0
+SZK.US,D,20090724,000000,859.16,870.56,850.44,850.44,649,0
+SZK.US,D,20090727,000000,847.16,858.08,844.92,844.92,311,0
+SZK.US,D,20090728,000000,850.76,863.28,830.68,848.56,1113,0
+SZK.US,D,20090729,000000,851.24,852.48,838.84,847.64,554,0
+SZK.US,D,20090730,000000,827.08,836.92,816.08,836.92,1036,0
+SZK.US,D,20090731,000000,837.08,837.08,817.2,832.12,348,0
+SZK.US,D,20090803,000000,821.92,835.52,799.52,825.64,671,0
+SZK.US,D,20090804,000000,816.72,823.64,816.72,820.64,785,0
+SZK.US,D,20090805,000000,820,842.16,820,833.92,1328,0
+SZK.US,D,20090806,000000,833.92,854.84,828.68,848.88,1532,0
+SZK.US,D,20090807,000000,842.64,842.64,828.36,835.68,2287,0
+SZK.US,D,20090810,000000,839.8,846.36,839.8,840.88,424,0
+SZK.US,D,20090811,000000,843.72,849.96,843.56,849.2,712,0
+SZK.US,D,20090812,000000,855.76,855.76,839,851.56,249,0
+SZK.US,D,20090813,000000,843.72,859.32,843.72,848.24,1589,0
+SZK.US,D,20090814,000000,842.32,866.56,840.6,855.48,1293,0
+SZK.US,D,20090817,000000,874.92,882,869.28,879.6,1911,0
+SZK.US,D,20090818,000000,880.24,882.64,862.2,866.56,830,0
+SZK.US,D,20090819,000000,877.04,877.04,852.16,854.84,976,0
+SZK.US,D,20090820,000000,851.68,851.68,840.44,842.48,628,0
+SZK.US,D,20090821,000000,831.32,835.04,810.2,821.44,2292,0
+SZK.US,D,20090824,000000,815.04,833.36,815.04,830.2,1522,0
+SZK.US,D,20090825,000000,826.44,829.56,803.08,827.72,933,0
+SZK.US,D,20090826,000000,834.24,834.24,823.16,825.32,1420,0
+SZK.US,D,20090827,000000,820.64,840.28,820.64,823.48,1056,0
+SZK.US,D,20090828,000000,823.04,837.24,820.16,833.04,533,0
+SZK.US,D,20090831,000000,838.68,842.48,831,831,338,0
+SZK.US,D,20090901,000000,824.84,858.24,824.36,855.48,1205,0
+SZK.US,D,20090902,000000,862.04,862.04,849.2,855.64,484,0
+SZK.US,D,20090903,000000,847.96,862.2,846.52,846.84,1026,0
+SZK.US,D,20090904,000000,844.28,850.76,832.44,832.88,661,0
+SZK.US,D,20090908,000000,827.88,829.56,811.48,811.8,360,0
+SZK.US,D,20090909,000000,807.64,816.24,802.16,807.48,334,0
+SZK.US,D,20090910,000000,801.68,806.72,797.2,798.76,461,0
+SZK.US,D,20090911,000000,792.24,795.6,787.72,789.48,286,0
+SZK.US,D,20090914,000000,787.72,798.12,787.72,789.48,726,0
+SZK.US,D,20090915,000000,792.08,796.56,790.4,790.4,748,0
+SZK.US,D,20090916,000000,783.48,796.72,778.48,778.48,825,0
+SZK.US,D,20090917,000000,770.08,781.28,770.08,780.68,646,0
+SZK.US,D,20090918,000000,765.16,768.16,757.2,759.68,340,0
+SZK.US,D,20090921,000000,774.04,775.6,746.64,769.28,467,0
+SZK.US,D,20090922,000000,769.28,773.44,767.04,767.84,125,0
+SZK.US,D,20090923,000000,762.96,767.68,750.56,767.68,365,0
+SZK.US,D,20090924,000000,760.16,778.48,760.16,776.24,434,0
+SZK.US,D,20090925,000000,787.24,787.24,770.08,779.24,144,0
+SZK.US,D,20090928,000000,777.84,778.32,760.28,767.68,467,0
+SZK.US,D,20090929,000000,761.04,765.76,758.12,762,102,0
+SZK.US,D,20090930,000000,769.44,771.88,754.56,759.56,264,0
+SZK.US,D,20091001,000000,755.2,787.72,725.84,786.28,1350,0
+SZK.US,D,20091002,000000,787.72,825.16,779.08,783.64,562,0
+SZK.US,D,20091005,000000,781.76,805.28,772.64,773.92,493,0
+SZK.US,D,20091006,000000,763.08,763.08,752.16,756.48,603,0
+SZK.US,D,20091007,000000,752.48,760.6,729.4,755.68,136,0
+SZK.US,D,20091008,000000,748.72,753.76,739.96,741.96,320,0
+SZK.US,D,20091009,000000,815.16,815.16,738.4,738.72,248,0
+SZK.US,D,20091012,000000,733.12,734.56,726.16,732.68,98,0
+SZK.US,D,20091013,000000,724.88,739.8,708.52,736.48,266,0
+SZK.US,D,20091014,000000,722.52,730.2,722.52,724.4,510,0
+SZK.US,D,20091015,000000,721.4,729.88,711.72,718.72,190,0
+SZK.US,D,20091016,000000,723,723,716.88,720.48,145,0
+SZK.US,D,20091019,000000,713.16,713.16,704.6,705.24,74,0
+SZK.US,D,20091020,000000,692.6,718.56,692.6,716.4,334,0
+SZK.US,D,20091021,000000,726.96,726.96,705.4,720.8,500,0
+SZK.US,D,20091022,000000,725.68,731.64,708.84,715.44,745,0
+SZK.US,D,20091023,000000,719.36,735.68,717.2,731.96,571,0
+SZK.US,D,20091026,000000,731.48,747.76,722.36,745.72,240,0
+SZK.US,D,20091027,000000,746.64,756.48,739.8,748.4,1329,0
+SZK.US,D,20091028,000000,750.08,766.4,748.72,765,663,0
+SZK.US,D,20091029,000000,773.76,773.76,736.8,737.44,868,0
+SZK.US,D,20091030,000000,738.88,767.36,737.28,765.32,2253,0
+SZK.US,D,20091102,000000,758.28,768.16,744.76,750.88,635,0
+SZK.US,D,20091103,000000,759.4,765,754.88,754.88,746,0
+SZK.US,D,20091104,000000,748.08,755.04,723.16,753.92,1426,0
+SZK.US,D,20091105,000000,747.76,759.56,725.68,725.68,397,0
+SZK.US,D,20091106,000000,746.04,746.04,720.32,720.32,334,0
+SZK.US,D,20091109,000000,713.16,713.64,697.48,697.8,459,0
+SZK.US,D,20091110,000000,694.32,697.48,687.72,692.12,719,0
+SZK.US,D,20091111,000000,682.88,687.24,681.96,684.16,698,0
+SZK.US,D,20091112,000000,689.12,698.44,686.8,697.36,421,0
+SZK.US,D,20091113,000000,721.56,721.56,683.68,685.52,182,0
+SZK.US,D,20091116,000000,672.04,678.32,667.16,670.8,939,0
+SZK.US,D,20091117,000000,669.56,671.88,668.76,668.76,920,0
+SZK.US,D,20091118,000000,665.28,676.88,665.28,667.96,593,0
+SZK.US,D,20091119,000000,680.56,689.44,678.16,678.8,564,0
+SZK.US,D,20091120,000000,682.28,684.92,679.12,680.72,890,0
+SZK.US,D,20091123,000000,657.24,667.96,651.04,666.84,518,0
+SZK.US,D,20091124,000000,668.12,674.2,664.52,666.84,212,0
+SZK.US,D,20091125,000000,669.88,669.88,660.72,664.04,860,0
+SZK.US,D,20091127,000000,686.64,691,673,678.48,621,0
+SZK.US,D,20091130,000000,693.08,693.08,678.96,682.88,1692,0
+SZK.US,D,20091201,000000,673.32,673.32,658.36,662.96,681,0
+SZK.US,D,20091202,000000,657.08,659.16,652.8,657.4,207,0
+SZK.US,D,20091203,000000,657.24,669.24,652.64,669.24,327,0
+SZK.US,D,20091204,000000,654.36,666.84,631.28,659.6,1013,0
+SZK.US,D,20091207,000000,657.4,661.04,657.4,660.56,85,0
+SZK.US,D,20091208,000000,678.16,678.16,670.92,673.92,264,0
+SZK.US,D,20091209,000000,669.24,684.32,669.24,674.68,290,0
+SZK.US,D,20091210,000000,663.88,670.64,663.88,670.64,209,0
+SZK.US,D,20091211,000000,662.48,667.48,662.48,666.52,917,0
+SZK.US,D,20091214,000000,657.88,658.84,655.44,656.04,1147,0
+SZK.US,D,20091215,000000,660.72,661.2,656.2,660.4,1030,0
+SZK.US,D,20091216,000000,651.52,659.6,651.52,659.48,339,0
+SZK.US,D,20091217,000000,666.04,676.72,666.04,676.72,432,0
+SZK.US,D,20091218,000000,675.8,691,675.8,677.68,479,0
+SZK.US,D,20091221,000000,674.04,674.04,666.2,668.44,958,0
+SZK.US,D,20091222,000000,664.2,665.16,661.36,661.84,482,0
+SZK.US,D,20091223,000000,647.24,667.32,647.24,656.04,646,0
+SZK.US,D,20091224,000000,650.08,654.36,645.32,651.84,396,0
+SZK.US,D,20091228,000000,653.72,653.72,647.72,650.72,1739,0
+SZK.US,D,20091229,000000,648.96,649.12,646.44,649.12,200,0
+SZK.US,D,20091230,000000,649.12,652.48,648.8,650.56,632,0
+SZK.US,D,20091231,000000,647.4,662.32,647.4,662.32,211,0
+SZK.US,D,20100104,000000,650.56,650.88,648.8,649.76,581,0
+SZK.US,D,20100105,000000,648.36,648.36,641.64,641.64,513,0
+SZK.US,D,20100106,000000,645.8,645.8,638.24,638.24,423,0
+SZK.US,D,20100107,000000,642.56,645.64,636.8,636.8,170,0
+SZK.US,D,20100108,000000,635.2,648.48,635.2,646.6,1005,0
+SZK.US,D,20100111,000000,635.52,650.72,635.52,640,881,0
+SZK.US,D,20100112,000000,641.52,642.72,637.6,638.4,1017,0
+SZK.US,D,20100113,000000,634.28,640.44,626.76,627.8,1458,0
+SZK.US,D,20100114,000000,627.8,632.36,627.52,628.6,295,0
+SZK.US,D,20100115,000000,631.28,640.6,627.24,637.76,212,0
+SZK.US,D,20100119,000000,628.28,636.96,627.8,627.8,580,0
+SZK.US,D,20100120,000000,628.28,649.76,628.28,643.52,3627,0
+SZK.US,D,20100121,000000,641.36,665.28,641.36,662.96,538,0
+SZK.US,D,20100122,000000,668.6,674.52,661.68,674.52,487,0
+SZK.US,D,20100125,000000,679.76,679.76,662,670.04,4856,0
+SZK.US,D,20100126,000000,679.6,679.6,665.88,670.92,1768,0
+SZK.US,D,20100127,000000,672.52,677.68,666.04,667.16,1155,0
+SZK.US,D,20100128,000000,659.76,672.2,657.4,669.72,912,0
+SZK.US,D,20100129,000000,661.68,681.96,661.68,681.52,861,0
+SZK.US,D,20100201,000000,681.96,684.64,666.36,666.36,318,0
+SZK.US,D,20100202,000000,664.68,664.68,643.2,644,954,0
+SZK.US,D,20100203,000000,648.2,648.2,647.72,648.2,19,0
+SZK.US,D,20100204,000000,653.6,680.08,653.6,679.12,908,0
+SZK.US,D,20100205,000000,682.44,699.36,679.76,683.84,914,0
+SZK.US,D,20100208,000000,681.96,689.6,676.28,689.6,218,0
+SZK.US,D,20100209,000000,683.52,704.28,662.8,668.6,506,0
+SZK.US,D,20100210,000000,668.28,680.08,668.28,671.88,836,0
+SZK.US,D,20100211,000000,670.36,670.36,654.68,657.08,160,0
+SZK.US,D,20100212,000000,670.2,670.8,653.6,657.08,1497,0
+SZK.US,D,20100216,000000,654.36,654.36,640.76,641.8,431,0
+SZK.US,D,20100217,000000,634.12,636.96,627.08,631.44,722,0
+SZK.US,D,20100218,000000,628.12,632.04,621.44,621.6,2177,0
+SZK.US,D,20100219,000000,625.8,625.8,617.76,620.96,115,0
+SZK.US,D,20100222,000000,613.28,624.88,613.28,624.08,796,0
+SZK.US,D,20100223,000000,627.64,633.16,623.48,631.72,2156,0
+SZK.US,D,20100224,000000,633.96,633.96,624.24,624.4,257,0
+SZK.US,D,20100225,000000,639.68,642.56,627.64,628.76,1504,0
+SZK.US,D,20100226,000000,624.56,633.96,624.4,630.2,442,0
+SZK.US,D,20100301,000000,624.24,624.24,618.4,618.4,983,0
+SZK.US,D,20100302,000000,612.4,614,608.56,612.72,1648,0
+SZK.US,D,20100303,000000,609.04,609.36,602.92,605.44,706,0
+SZK.US,D,20100304,000000,603.52,604.48,597.64,600.4,315,0
+SZK.US,D,20100305,000000,593,597.8,590.64,591.12,628,0
+SZK.US,D,20100308,000000,589.08,594.12,589.08,594.12,156,0
+SZK.US,D,20100309,000000,592.52,592.52,591.28,591.44,45,0
+SZK.US,D,20100310,000000,602.28,602.28,593.16,594.76,655,0
+SZK.US,D,20100311,000000,600.72,602.92,591.28,591.28,218,0
+SZK.US,D,20100312,000000,584.08,591.44,584.08,589.84,345,0
+SZK.US,D,20100315,000000,587.32,589.08,585.96,586.72,148,0
+SZK.US,D,20100316,000000,583.96,584.52,579.12,579.76,541,0
+SZK.US,D,20100317,000000,575.28,577.52,571.88,571.88,217,0
+SZK.US,D,20100318,000000,569.56,572.04,568.32,572.04,450,0
+SZK.US,D,20100319,000000,569.12,574.32,568.96,573.56,198,0
+SZK.US,D,20100322,000000,573.24,573.24,565.48,565.48,138,0
+SZK.US,D,20100323,000000,561.52,566.12,555.28,555.88,473,0
+SZK.US,D,20100324,000000,560.6,565,557.92,565,430,0
+SZK.US,D,20100325,000000,557.44,568.96,557.44,568.32,434,0
+SZK.US,D,20100326,000000,563.44,569.44,563.44,566.28,159,0
+SZK.US,D,20100329,000000,565.96,565.96,563.6,563.92,256,0
+SZK.US,D,20100330,000000,555.72,567.36,555.72,562.96,268,0
+SZK.US,D,20100331,000000,568.32,572.8,566.92,571.12,218,0
+SZK.US,D,20100401,000000,562.32,566.6,562,566.6,179,0
+SZK.US,D,20100405,000000,561.36,563.12,558.52,562.48,418,0
+SZK.US,D,20100406,000000,561.2,566.28,561.2,566.28,559,0
+SZK.US,D,20100407,000000,569.88,576.08,569.72,574.04,326,0
+SZK.US,D,20100408,000000,577.52,579.12,572.2,572.8,481,0
+SZK.US,D,20100409,000000,571.12,571.28,564.24,565,947,0
+SZK.US,D,20100412,000000,567.36,567.36,553.24,560.76,527,0
+SZK.US,D,20100413,000000,562.8,567.68,560.6,561.84,215,0
+SZK.US,D,20100414,000000,558.84,564.72,557.28,557.76,413,0
+SZK.US,D,20100415,000000,557.76,562.48,556.04,556.64,476,0
+SZK.US,D,20100416,000000,555.28,568.32,554.84,564.24,564,0
+SZK.US,D,20100419,000000,577.36,577.36,560.6,560.6,2893,0
+SZK.US,D,20100420,000000,555.88,555.88,551.64,554.04,618,0
+SZK.US,D,20100421,000000,551.48,553.4,550.52,553.4,752,0
+SZK.US,D,20100422,000000,556.48,558.68,549.6,549.6,431,0
+SZK.US,D,20100423,000000,553.56,554.2,550.68,552.76,418,0
+SZK.US,D,20100426,000000,549.44,549.6,543.92,549.6,235,0
+SZK.US,D,20100427,000000,556.48,573.72,554.68,573.72,279,0
+SZK.US,D,20100428,000000,570,573.88,564.4,567.36,496,0
+SZK.US,D,20100429,000000,562.16,563.28,555.44,555.44,124,0
+SZK.US,D,20100430,000000,554.68,568.32,553.88,568.32,261,0
+SZK.US,D,20100503,000000,568.48,568.48,556.48,556.48,205,0
+SZK.US,D,20100504,000000,571.56,580.52,568.64,578.32,825,0
+SZK.US,D,20100505,000000,587.04,587.16,579.28,584.36,897,0
+SZK.US,D,20100506,000000,583.16,689.76,566.92,613.28,3279,0
+SZK.US,D,20100507,000000,615.24,636.32,601.8,624.24,1024,0
+SZK.US,D,20100510,000000,608.56,608.56,566.76,577.2,642,0
+SZK.US,D,20100511,000000,587.64,587.64,567.08,577.68,716,0
+SZK.US,D,20100512,000000,575.44,576.4,566.28,567.24,195,0
+SZK.US,D,20100513,000000,568.32,577.2,567.36,577.04,179,0
+SZK.US,D,20100514,000000,585.48,597.96,581.32,593.64,934,0
+SZK.US,D,20100517,000000,587.16,602.76,583.64,584.68,1262,0
+SZK.US,D,20100518,000000,577.68,597.32,575.92,596.36,403,0
+SZK.US,D,20100519,000000,600.24,612.24,595.56,597.64,896,0
+SZK.US,D,20100520,000000,620.64,638.4,620.64,638.4,1511,0
+SZK.US,D,20100521,000000,655.76,660.72,629.4,631.12,849,0
+SZK.US,D,20100524,000000,635.2,641.04,628.6,639.68,381,0
+SZK.US,D,20100525,000000,658.84,676.12,648.36,648.36,1637,0
+SZK.US,D,20100526,000000,637.44,656.2,633.32,656.2,725,0
+SZK.US,D,20100527,000000,632.84,642.88,625.96,625.96,922,0
+SZK.US,D,20100528,000000,634.4,634.4,625.16,632.84,336,0
+SZK.US,D,20100601,000000,636,642.56,628.76,641.64,426,0
+SZK.US,D,20100602,000000,640,642.4,620.8,620.8,99,0
+SZK.US,D,20100603,000000,613.88,620.96,611.92,614.16,646,0
+SZK.US,D,20100604,000000,642.56,652.8,631.72,649.12,568,0
+SZK.US,D,20100607,000000,649.44,660.08,643.52,660.08,321,0
+SZK.US,D,20100608,000000,659.76,661.84,642.56,644.28,875,0
+SZK.US,D,20100609,000000,637.6,647.88,628.28,645,699,0
+SZK.US,D,20100610,000000,631.12,631.12,617.28,617.28,656,0
+SZK.US,D,20100611,000000,630.64,632.68,621.76,621.76,741,0
+SZK.US,D,20100614,000000,603.52,617.12,603.52,614.96,306,0
+SZK.US,D,20100615,000000,607.44,608.08,597.32,597.32,375,0
+SZK.US,D,20100616,000000,601.36,605.76,601.36,601.96,170,0
+SZK.US,D,20100617,000000,602.76,607.76,597.32,597.32,265,0
+SZK.US,D,20100618,000000,593.64,601.2,593.64,601.2,118,0
+SZK.US,D,20100621,000000,594.6,607.92,592.24,603.68,276,0
+SZK.US,D,20100622,000000,600.88,619.36,597.96,619.2,2377,0
+SZK.US,D,20100623,000000,617.12,623.36,614,614,897,0
+SZK.US,D,20100624,000000,621.12,631.6,620.8,631.6,3664,0
+SZK.US,D,20100625,000000,632.04,641.8,631.6,640.28,2606,0
+SZK.US,D,20100628,000000,640.28,643.04,626.6,629.4,807,0
+SZK.US,D,20100629,000000,648.04,664.52,645.32,658.84,2106,0
+SZK.US,D,20100630,000000,654.04,667.8,653.12,667.8,2202,0
+SZK.US,D,20100701,000000,670.04,680.88,663.44,663.44,3474,0
+SZK.US,D,20100702,000000,660.08,670.64,656.48,667.8,1426,0
+SZK.US,D,20100706,000000,660.88,676.28,653.6,670.48,1824,0
+SZK.US,D,20100707,000000,668.28,668.28,630.2,630.36,1356,0
+SZK.US,D,20100708,000000,623.2,623.8,595.72,617.12,749,0
+SZK.US,D,20100709,000000,613,614.16,607.76,608.08,665,0
+SZK.US,D,20100712,000000,612.4,613.16,607.44,607.76,185,0
+SZK.US,D,20100713,000000,591.92,600.88,587.96,590.8,863,0
+SZK.US,D,20100714,000000,598.52,598.52,587.8,589.72,597,0
+SZK.US,D,20100715,000000,588.28,597,585.16,585.16,1411,0
+SZK.US,D,20100716,000000,587.8,609.04,587.8,608.56,883,0
+SZK.US,D,20100719,000000,603.52,610.16,603.04,607.12,221,0
+SZK.US,D,20100720,000000,612.08,612.08,585.64,585.96,522,0
+SZK.US,D,20100721,000000,578.48,600.72,578.48,597.64,382,0
+SZK.US,D,20100722,000000,581.92,591.44,574.96,577.2,462,0
+SZK.US,D,20100723,000000,573.4,575.6,565.16,567.52,290,0
+SZK.US,D,20100726,000000,562.16,564.56,556.2,556.8,901,0
+SZK.US,D,20100727,000000,548.64,556.64,548.64,553.24,340,0
+SZK.US,D,20100728,000000,555,563.6,555,563.6,75,0
+SZK.US,D,20100729,000000,565.96,580.84,565.96,570.32,453,0
+SZK.US,D,20100730,000000,595.72,595.72,567.36,571.72,1093,0
+SZK.US,D,20100802,000000,560.12,560.6,555.12,556.96,501,0
+SZK.US,D,20100803,000000,561.68,565.96,561.2,565.96,168,0
+SZK.US,D,20100804,000000,564.24,564.24,556.48,556.48,423,0
+SZK.US,D,20100805,000000,565.32,565.32,560.6,561.36,243,0
+SZK.US,D,20100806,000000,570.48,572.2,530.12,558.84,337,0
+SZK.US,D,20100809,000000,558.52,558.52,550.24,553.72,2569,0
+SZK.US,D,20100810,000000,557.12,561.04,549.12,553.4,2218,0
+SZK.US,D,20100811,000000,566.28,576.72,566.28,576.08,522,0
+SZK.US,D,20100812,000000,587.48,587.48,578.16,579.44,928,0
+SZK.US,D,20100813,000000,586.72,586.72,578.16,581.76,614,0
+SZK.US,D,20100816,000000,578.8,588.44,577.84,582.84,163,0
+SZK.US,D,20100817,000000,568.8,573.72,560.76,566.44,808,0
+SZK.US,D,20100818,000000,570,570,559.96,559.96,43,0
+SZK.US,D,20100819,000000,578.32,584.68,577.36,580.68,243,0
+SZK.US,D,20100820,000000,587.16,587.16,578.32,578.48,1094,0
+SZK.US,D,20100823,000000,572.36,582.36,572.36,582.36,151,0
+SZK.US,D,20100824,000000,590.64,601.04,587.8,587.8,604,0
+SZK.US,D,20100825,000000,601.36,602.28,586.72,586.72,1100,0
+SZK.US,D,20100826,000000,589.4,596.84,588.44,593.96,195,0
+SZK.US,D,20100827,000000,597.16,602.44,568.64,583.64,741,0
+SZK.US,D,20100830,000000,583.16,595.56,583,595.24,315,0
+SZK.US,D,20100831,000000,600.88,603.2,591.12,593.8,1398,0
+SZK.US,D,20100901,000000,576.88,580.68,569.28,569.44,1672,0
+SZK.US,D,20100902,000000,566.12,566.12,562.16,562.16,260,0
+SZK.US,D,20100903,000000,548.64,557.92,542.36,553.88,456,0
+SZK.US,D,20100907,000000,552.12,558.2,552.12,558.2,296,0
+SZK.US,D,20100908,000000,554.2,554.84,550.08,554.2,278,0
+SZK.US,D,20100909,000000,547.44,549.28,536.12,547.92,226,0
+SZK.US,D,20100910,000000,545.04,545.04,543.92,543.92,50,0
+SZK.US,D,20100913,000000,538.68,543.32,538.52,539.32,514,0
+SZK.US,D,20100914,000000,538.04,543.6,537.08,538.2,574,0
+SZK.US,D,20100915,000000,539.48,539.48,532.64,532.8,226,0
+SZK.US,D,20100916,000000,537.24,537.24,534.4,534.4,71,0
+SZK.US,D,20100917,000000,529.52,532.48,529.52,532.48,134,0
+SZK.US,D,20100920,000000,529.52,532.48,521.72,521.72,380,0
+SZK.US,D,20100921,000000,515.88,528,515.88,521.4,102,0
+SZK.US,D,20100922,000000,523.6,527.2,523.6,526.72,102,0
+SZK.US,D,20100923,000000,529.36,529.36,528.16,528.16,32,0
+SZK.US,D,20100924,000000,517.32,526.88,517.16,518.6,241,0
+SZK.US,D,20100927,000000,519.8,521.4,519.8,521.4,128,0
+SZK.US,D,20100928,000000,528.48,530.12,515.72,517.16,261,0
+SZK.US,D,20100929,000000,521.56,521.56,519.8,519.8,77,0
+SZK.US,D,20100930,000000,517.32,529.08,513.08,523.44,331,0
+SZK.US,D,20101001,000000,522.04,527.2,522.04,526,141,0
+SZK.US,D,20101004,000000,522.84,528.8,521.4,526.16,611,0
+SZK.US,D,20101005,000000,522.04,522.04,510.44,511.24,391,0
+SZK.US,D,20101006,000000,509.2,511.72,509.2,510.44,509,0
+SZK.US,D,20101007,000000,508.12,513.72,508.12,513.56,93,0
+SZK.US,D,20101008,000000,506.52,506.52,504.16,504.16,245,0
+SZK.US,D,20101011,000000,500.48,505.12,500.48,504.16,3205,0
+SZK.US,D,20101012,000000,504.8,505.76,497.16,498.44,762,0
+SZK.US,D,20101013,000000,489.72,494.64,473.04,488.96,817,0
+SZK.US,D,20101014,000000,484.56,490.04,484.56,490.04,893,0
+SZK.US,D,20101015,000000,486.28,487.08,486.12,486.44,242,0
+SZK.US,D,20101018,000000,485.52,485.52,483.28,483.28,212,0
+SZK.US,D,20101019,000000,494.32,496.2,487.84,495.56,302,0
+SZK.US,D,20101020,000000,482.88,484.72,482.88,484.08,172,0
+SZK.US,D,20101021,000000,482.08,487.08,478.6,484.08,711,0
+SZK.US,D,20101022,000000,482.56,483.16,466.84,481.28,872,0
+SZK.US,D,20101025,000000,472.88,477.32,472.88,477.32,287,0
+SZK.US,D,20101026,000000,482.08,484.72,479.72,480.04,486,0
+SZK.US,D,20101027,000000,485.8,489.44,485.8,488.48,160,0
+SZK.US,D,20101028,000000,480.84,483.6,480.84,483.6,185,0
+SZK.US,D,20101029,000000,481,482.08,478.44,478.44,127,0
+SZK.US,D,20101101,000000,473.04,482.72,473.04,482.72,164,0
+SZK.US,D,20101102,000000,475.76,475.92,474.8,475.76,169,0
+SZK.US,D,20101103,000000,473.52,473.52,473.52,473.52,7,0
+SZK.US,D,20101104,000000,464.2,465.44,459.4,459.72,457,0
+SZK.US,D,20101105,000000,459.72,462.12,457.8,460.04,431,0
+SZK.US,D,20101108,000000,462.44,463.08,458.44,458.44,157,0
+SZK.US,D,20101109,000000,455.12,463.24,455.12,462.6,145,0
+SZK.US,D,20101110,000000,467.8,469.48,464.96,465.12,438,0
+SZK.US,D,20101111,000000,466.68,467.8,466.56,466.84,351,0
+SZK.US,D,20101112,000000,466.84,471.8,466.84,469.64,587,0
+SZK.US,D,20101115,000000,466.24,468.6,462.6,468.6,386,0
+SZK.US,D,20101116,000000,468.44,484.56,468.44,484.56,226,0
+SZK.US,D,20101117,000000,483.92,483.92,476.88,479.72,61,0
+SZK.US,D,20101118,000000,472.12,472.12,464.8,464.8,166,0
+SZK.US,D,20101119,000000,467.96,467.96,466.56,466.56,62,0
+SZK.US,D,20101122,000000,463.4,470.28,463.4,463.88,104,0
+SZK.US,D,20101123,000000,474.96,476.56,474.32,474.96,202,0
+SZK.US,D,20101124,000000,468.28,468.28,466.4,466.4,109,0
+SZK.US,D,20101126,000000,468.72,468.72,468.72,468.72,7,0
+SZK.US,D,20101129,000000,473.84,479.72,472.72,472.72,286,0
+SZK.US,D,20101130,000000,477.04,477.64,476.56,477.64,42,0
+SZK.US,D,20101201,000000,465.76,465.76,459.88,460.04,25,0
+SZK.US,D,20101202,000000,457.96,458.28,453.76,455.44,432,0
+SZK.US,D,20101203,000000,456.44,456.44,451.24,451.24,534,0
+SZK.US,D,20101206,000000,453.92,454.08,452.48,452.96,980,0
+SZK.US,D,20101207,000000,445.84,452.32,445.84,452.32,1942,0
+SZK.US,D,20101208,000000,449.96,453.6,449.32,450.44,434,0
+SZK.US,D,20101209,000000,447.28,448.2,446.48,446.48,208,0
+SZK.US,D,20101210,000000,437.88,446,437.88,444.92,216,0
+SZK.US,D,20101213,000000,440.96,444.6,440.96,444.6,293,0
+SZK.US,D,20101214,000000,443.64,443.64,440.8,443.32,189,0
+SZK.US,D,20101215,000000,440.16,442.68,440.16,442.52,460,0
+SZK.US,D,20101216,000000,442.08,444.12,434.08,434.08,77,0
+SZK.US,D,20101217,000000,432.2,432.2,430.48,430.64,247,0
+SZK.US,D,20101220,000000,428.72,430.32,427.76,427.76,297,0
+SZK.US,D,20101221,000000,426.2,427.6,423.76,427.6,497,0
+SZK.US,D,20101222,000000,429.68,430.92,427.6,427.6,211,0
+SZK.US,D,20101223,000000,426.36,429.2,426.36,429.2,64,0
+SZK.US,D,20101227,000000,431.88,432.68,431.4,432.04,198,0
+SZK.US,D,20101228,000000,432.68,433.44,431.88,431.88,87,0
+SZK.US,D,20101229,000000,427.6,430,427.6,429.52,619,0
+SZK.US,D,20101230,000000,430.8,432.2,430.64,431.24,140,0
+SZK.US,D,20101231,000000,432.68,432.68,429.52,431.4,209,0
+SZK.US,D,20110103,000000,428.24,428.56,425.44,427.48,578,0
+SZK.US,D,20110104,000000,424.08,434.08,424.08,432.36,476,0
+SZK.US,D,20110105,000000,432.2,432.2,427.16,427.16,159,0
+SZK.US,D,20110107,000000,431.08,434.72,431.08,433.12,428,0
+SZK.US,D,20110110,000000,435.96,435.96,423.76,431.4,268,0
+SZK.US,D,20110111,000000,433.92,434.24,429.2,432.36,311,0
+SZK.US,D,20110112,000000,428.08,429.2,424.4,424.4,664,0
+SZK.US,D,20110113,000000,426.2,426.2,423.12,423.28,250,0
+SZK.US,D,20110114,000000,427.16,427.16,423.12,423.12,250,0
+SZK.US,D,20110118,000000,425.44,425.44,421.72,423.76,68,0
+SZK.US,D,20110119,000000,427.48,429.52,427.48,429.52,201,0
+SZK.US,D,20110120,000000,431.08,432.04,430.48,431.08,72,0
+SZK.US,D,20110121,000000,424.4,431.4,424.4,430.16,104,0
+SZK.US,D,20110124,000000,426.52,426.52,426.04,426.04,19,0
+SZK.US,D,20110125,000000,424.24,429.2,424.24,425.72,119,0
+SZK.US,D,20110126,000000,412.8,424.08,412.8,423.12,147,0
+SZK.US,D,20110127,000000,422.96,429.04,422.96,428.56,109,0
+SZK.US,D,20110128,000000,428.24,445.4,428.24,444.92,2104,0
+SZK.US,D,20110131,000000,441.12,447.44,440.8,444.28,2177,0
+SZK.US,D,20110201,000000,439.88,439.88,435.96,438.52,1015,0
+SZK.US,D,20110202,000000,442.52,443.64,441.6,441.6,391,0
+SZK.US,D,20110203,000000,438.2,442.2,436.76,436.76,123,0
+SZK.US,D,20110204,000000,431.88,436.28,430.8,430.8,51,0
+SZK.US,D,20110207,000000,427.32,427.32,423.92,425.88,127,0
+SZK.US,D,20110208,000000,423.44,424.4,420.6,420.6,296,0
+SZK.US,D,20110210,000000,421.72,422.8,421.72,422.52,125,0
+SZK.US,D,20110211,000000,415.68,415.68,415.68,415.68,32,0
+SZK.US,D,20110215,000000,417.88,419.8,417.88,418.36,108,0
+SZK.US,D,20110216,000000,416.6,416.6,415.84,415.84,13,0
+SZK.US,D,20110217,000000,410.8,410.92,409.52,409.52,102,0
+SZK.US,D,20110218,000000,410.8,410.8,410.48,410.48,19,0
+SZK.US,D,20110222,000000,429.36,429.36,413.12,417.88,418,0
+SZK.US,D,20110223,000000,417.24,423.44,415.84,421.72,215,0
+SZK.US,D,20110224,000000,424.56,428.08,419.32,422.52,1408,0
+SZK.US,D,20110225,000000,423.28,423.28,416.28,416.28,405,0
+SZK.US,D,20110228,000000,410.92,414.72,410.8,414.4,234,0
+SZK.US,D,20110301,000000,411.68,422.04,410.64,422.04,559,0
+SZK.US,D,20110302,000000,422.8,422.8,419.32,419.32,273,0
+SZK.US,D,20110303,000000,414.88,414.88,410,410.64,104,0
+SZK.US,D,20110304,000000,414.56,419.64,414.16,415.2,373,0
+SZK.US,D,20110307,000000,412.16,422.8,412.16,419.64,230,0
+SZK.US,D,20110308,000000,417.08,417.08,410.32,410.32,508,0
+SZK.US,D,20110309,000000,410.92,413.4,410.92,412.8,19,0
+SZK.US,D,20110310,000000,413.84,417.24,413.12,415.2,259,0
+SZK.US,D,20110311,000000,423.28,423.28,412.8,414,389,0
+SZK.US,D,20110314,000000,422.96,425,422.96,425,147,0
+SZK.US,D,20110315,000000,437.88,440.16,426.84,427.16,1053,0
+SZK.US,D,20110316,000000,433.12,443.32,433.12,440.48,422,0
+SZK.US,D,20110317,000000,432.96,438.04,428.56,435.96,359,0
+SZK.US,D,20110318,000000,437.72,437.72,429.84,430.92,87,0
+SZK.US,D,20110321,000000,423.28,426.52,418.36,419.8,1093,0
+SZK.US,D,20110322,000000,421.56,421.56,420.76,420.92,241,0
+SZK.US,D,20110323,000000,426.04,426.2,416.44,417.56,386,0
+SZK.US,D,20110324,000000,414,415.96,410.16,410.8,113,0
+SZK.US,D,20110325,000000,409.2,409.36,404.6,406,164,0
+SZK.US,D,20110328,000000,404.44,406,404.44,406,146,0
+SZK.US,D,20110329,000000,407.6,407.92,405.08,405.4,164,0
+SZK.US,D,20110330,000000,401.12,401.12,398.44,398.72,42,0
+SZK.US,D,20110331,000000,399.36,399.52,398.88,398.88,64,0
+SZK.US,D,20110401,000000,396.46,396.46,392.56,393.52,160,0
+SZK.US,D,20110404,000000,392.56,393.82,392.56,393.02,241,0
+SZK.US,D,20110405,000000,392.72,392.72,390.18,390.18,512,0
+SZK.US,D,20110406,000000,390.18,392.24,390.04,391.28,855,0
+SZK.US,D,20110407,000000,397.08,397.24,393.36,394.58,164,0
+SZK.US,D,20110408,000000,391.76,399.52,391.76,399.52,188,0
+SZK.US,D,20110411,000000,395.36,395.52,393.02,395.2,471,0
+SZK.US,D,20110412,000000,395.82,395.82,393.52,394.14,197,0
+SZK.US,D,20110413,000000,393.02,394.26,391.92,391.92,93,0
+SZK.US,D,20110414,000000,394.42,395.36,388.46,389.24,294,0
+SZK.US,D,20110415,000000,389.56,389.88,385.18,386.26,130,0
+SZK.US,D,20110418,000000,393.36,396.3,390.64,392.56,604,0
+SZK.US,D,20110419,000000,391.6,393.52,390.04,390.04,112,0
+SZK.US,D,20110420,000000,381.56,382.66,380.14,381.26,268,0
+SZK.US,D,20110421,000000,380.14,380.78,377.96,380.14,210,0
+SZK.US,D,20110425,000000,384.38,384.38,382.18,382.18,40,0
+SZK.US,D,20110426,000000,377.96,378.12,376.86,376.86,106,0
+SZK.US,D,20110427,000000,375.6,376.7,374.98,376.08,171,0
+SZK.US,D,20110428,000000,374.36,374.36,366.5,366.5,145,0
+SZK.US,D,20110429,000000,364.94,366.82,364.94,366.04,128,0
+SZK.US,D,20110502,000000,362.6,364.62,362.6,364.62,13,0
+SZK.US,D,20110503,000000,366.82,367.92,366.66,366.98,71,0
+SZK.US,D,20110504,000000,366.2,367.6,366.2,367.6,27,0
+SZK.US,D,20110505,000000,370.12,371.22,366.5,371.22,270,0
+SZK.US,D,20110506,000000,362.74,370.42,362.74,369.02,230,0
+SZK.US,D,20110509,000000,369.02,369.5,368.86,369.18,147,0
+SZK.US,D,20110510,000000,364.46,364.78,361.5,362.6,230,0
+SZK.US,D,20110511,000000,365.1,365.1,361.04,361.34,410,0
+SZK.US,D,20110512,000000,365.58,365.58,356.8,356.8,250,0
+SZK.US,D,20110513,000000,359.14,359.14,356.64,359.14,35,0
+SZK.US,D,20110516,000000,359.78,361.5,358.98,361.5,217,0
+SZK.US,D,20110517,000000,362.28,364.46,360.72,361.04,434,0
+SZK.US,D,20110518,000000,361.18,361.18,355.7,356.16,490,0
+SZK.US,D,20110519,000000,353.66,355.06,351.3,351.46,507,0
+SZK.US,D,20110520,000000,353.5,356.96,353.34,353.82,242,0
+SZK.US,D,20110523,000000,361.18,361.18,360.4,360.4,45,0
+SZK.US,D,20110524,000000,362.6,362.74,360.88,360.88,102,0
+SZK.US,D,20110525,000000,366.5,368.86,364,364,435,0
+SZK.US,D,20110526,000000,366.82,367.14,360.4,360.4,211,0
+SZK.US,D,20110527,000000,357.42,358.06,356.32,358.06,255,0
+SZK.US,D,20110531,000000,352.24,355.06,350.06,350.2,342,0
+SZK.US,D,20110601,000000,352.08,360.72,352.08,360.4,721,0
+SZK.US,D,20110602,000000,360.56,368.86,360.56,367.76,1538,0
+SZK.US,D,20110603,000000,373.1,376.7,372.78,376.22,310,0
+SZK.US,D,20110606,000000,376.54,381.56,376.54,381.26,834,0
+SZK.US,D,20110607,000000,378.12,383.28,378.12,382.98,830,0
+SZK.US,D,20110608,000000,386.58,388.46,384.7,386.58,1234,0
+SZK.US,D,20110609,000000,385.32,386.58,377.48,379.84,314,0
+SZK.US,D,20110610,000000,383.76,390.5,383.76,389.56,390,0
+SZK.US,D,20110613,000000,388.62,389.56,384.7,385.96,170,0
+SZK.US,D,20110614,000000,379.06,380.14,373.1,374.98,390,0
+SZK.US,D,20110615,000000,384.08,389.08,379.84,387.98,5193,0
+SZK.US,D,20110616,000000,388.14,388.14,381.4,384.08,734,0
+SZK.US,D,20110617,000000,377.02,379.84,376.86,379.52,189,0
+SZK.US,D,20110620,000000,384.38,384.38,372,373.26,629,0
+SZK.US,D,20110621,000000,368.86,370.74,366.98,368.24,493,0
+SZK.US,D,20110622,000000,369.02,372.48,367.76,372.48,245,0
+SZK.US,D,20110623,000000,382.5,385.18,373.88,384.08,261,0
+SZK.US,D,20110624,000000,377.32,382.02,377.32,380.78,77,0
+SZK.US,D,20110627,000000,376.7,376.7,375.76,375.76,22,0
+SZK.US,D,20110628,000000,372,372.78,371.68,371.68,90,0
+SZK.US,D,20110629,000000,365.72,366.36,365.72,366.36,55,0
+SZK.US,D,20110630,000000,360.56,361.34,359.3,359.3,186,0
+SZK.US,D,20110701,000000,359.62,359.62,351.78,351.78,129,0
+SZK.US,D,20110705,000000,351.46,351.46,349.58,349.58,58,0
+SZK.US,D,20110706,000000,350.06,350.06,346.76,347.54,173,0
+SZK.US,D,20110707,000000,342.54,343.46,341.74,343.32,151,0
+SZK.US,D,20110708,000000,349.42,350.2,348.48,348.96,97,0
+SZK.US,D,20110711,000000,352.88,355.22,352.88,354.28,327,0
+SZK.US,D,20110712,000000,355.7,356.32,352.72,352.72,530,0
+SZK.US,D,20110713,000000,352.4,356.64,352.08,356.32,71,0
+SZK.US,D,20110714,000000,356.96,360.08,355.86,360.08,32,0
+SZK.US,D,20110715,000000,356.96,356.96,356.96,356.96,19,0
+SZK.US,D,20110718,000000,364,365.26,362.9,363.38,442,0
+SZK.US,D,20110719,000000,357.74,357.74,350.52,350.52,149,0
+SZK.US,D,20110720,000000,352.08,352.08,352.08,352.08,13,0
+SZK.US,D,20110721,000000,348.18,348.18,347.22,347.22,195,0
+SZK.US,D,20110722,000000,348.02,348.18,348.02,348.18,25,0
+SZK.US,D,20110725,000000,351.46,354.28,350.84,354.28,102,0
+SZK.US,D,20110727,000000,361.5,366.36,361.5,366.36,148,0
+SZK.US,D,20110728,000000,361.96,362.12,361.96,362.12,13,0
+SZK.US,D,20110729,000000,369.96,369.96,367.92,369.96,84,0
+SZK.US,D,20110801,000000,371.68,379.68,371.68,377.96,162,0
+SZK.US,D,20110802,000000,377.8,386.74,377.8,386.74,230,0
+SZK.US,D,20110803,000000,386.58,390.5,384.7,384.7,125,0
+SZK.US,D,20110804,000000,394.42,412.8,393.98,412.8,361,0
+SZK.US,D,20110805,000000,409.36,423.28,396.46,402.72,525,0
+SZK.US,D,20110808,000000,423.76,441.12,411.84,441.12,1003,0
+SZK.US,D,20110809,000000,436.6,457.2,423.28,423.28,478,0
+SZK.US,D,20110810,000000,429.04,445.08,425.32,445.08,261,0
+SZK.US,D,20110811,000000,432.04,432.04,401.12,408.88,354,0
+SZK.US,D,20110812,000000,402.24,406.64,400.8,400.96,174,0
+SZK.US,D,20110815,000000,395.2,398.28,390.34,390.34,146,0
+SZK.US,D,20110816,000000,393.98,395.98,390.8,393.98,130,0
+SZK.US,D,20110817,000000,386.42,394.58,384.38,394.26,304,0
+SZK.US,D,20110818,000000,412.32,417.4,404.92,412,527,0
+SZK.US,D,20110819,000000,426.04,426.36,405.24,424.08,676,0
+SZK.US,D,20110822,000000,410.48,422.52,410.48,419.64,271,0
+SZK.US,D,20110823,000000,417.72,417.72,403.36,405.72,99,0
+SZK.US,D,20110824,000000,400.16,400.16,389.24,389.4,850,0
+SZK.US,D,20110825,000000,386.74,403.52,385.96,403.52,383,0
+SZK.US,D,20110826,000000,405.4,416.76,391.44,395.2,473,0
+SZK.US,D,20110829,000000,381.1,382.66,373.58,374.5,561,0
+SZK.US,D,20110830,000000,375.92,377.8,368.08,372.16,786,0
+SZK.US,D,20110831,000000,369.5,370.9,362.9,369.8,285,0
+SZK.US,D,20110901,000000,371.06,371.84,371.06,371.84,38,0
+SZK.US,D,20110902,000000,382.18,390.5,382.18,383.28,978,0
+SZK.US,D,20110906,000000,406.32,411.68,399.04,399.68,179,0
+SZK.US,D,20110907,000000,382.82,386.12,378.12,378.12,83,0
+SZK.US,D,20110908,000000,376.54,380.14,372.64,379.06,191,0
+SZK.US,D,20110909,000000,391.92,402.56,390.96,400,961,0
+SZK.US,D,20110912,000000,409.2,410.92,400.16,400.16,88,0
+SZK.US,D,20110913,000000,394.26,394.26,394.26,394.26,32,0
+SZK.US,D,20110914,000000,386.12,390.04,373.58,381.72,242,0
+SZK.US,D,20110915,000000,378.58,381.56,371.22,371.22,325,0
+SZK.US,D,20110916,000000,365.26,369.96,365.26,366.98,58,0
+SZK.US,D,20110919,000000,377.96,377.96,371.38,371.38,99,0
+SZK.US,D,20110920,000000,371.52,374.04,365.72,374.04,149,0
+SZK.US,D,20110921,000000,373.1,390.34,365.72,390.34,154,0
+SZK.US,D,20110922,000000,410.92,415.36,407.28,410.8,401,0
+SZK.US,D,20110923,000000,411.36,413.4,404.6,407.28,408,0
+SZK.US,D,20110926,000000,404.28,404.28,391.92,391.92,91,0
+SZK.US,D,20110927,000000,379.36,380.94,374.66,380.94,361,0
+SZK.US,D,20110928,000000,381.72,395.52,381.72,395.52,111,0
+SZK.US,D,20110929,000000,393.02,399.04,393.02,393.66,109,0
+SZK.US,D,20110930,000000,399.04,406,393.66,406,698,0
+SZK.US,D,20111003,000000,413.52,423.28,397.52,423.28,626,0
+SZK.US,D,20111004,000000,436.6,441.12,412.64,412.64,967,0
+SZK.US,D,20111005,000000,408.56,408.88,400.8,400.8,83,0
+SZK.US,D,20111006,000000,398.12,399.36,387.98,387.98,106,0
+SZK.US,D,20111007,000000,380.14,387.2,377.64,384.86,377,0
+SZK.US,D,20111010,000000,376.22,376.7,368.4,368.4,2252,0
+SZK.US,D,20111011,000000,369.18,370.74,369.02,369.02,64,0
+SZK.US,D,20111012,000000,360.88,362.44,354.6,360.4,386,0
+SZK.US,D,20111013,000000,365.42,367.14,362.12,362.12,109,0
+SZK.US,D,20111014,000000,351.78,359.14,351.78,354.28,205,0
+SZK.US,D,20111017,000000,356.96,362.9,356.96,361.82,129,0
+SZK.US,D,20111018,000000,367.6,372,353.34,356.32,1158,0
+SZK.US,D,20111019,000000,359.94,363.84,359.94,363.84,131,0
+SZK.US,D,20111020,000000,360.56,365.1,358.2,360.56,185,0
+SZK.US,D,20111021,000000,350.36,350.36,346.76,346.76,115,0
+SZK.US,D,20111024,000000,344.88,344.88,342.54,342.54,68,0
+SZK.US,D,20111025,000000,348.96,352.56,348.96,352.56,121,0
+SZK.US,D,20111026,000000,350.84,350.84,350.84,350.84,19,0
+SZK.US,D,20111027,000000,338.76,342.68,335.94,336.74,250,0
+SZK.US,D,20111028,000000,336.58,338.92,334.06,334.06,319,0
+SZK.US,D,20111031,000000,339.7,340.64,338.46,340.64,353,0
+SZK.US,D,20111101,000000,358.82,362.28,357.42,361.96,88,0
+SZK.US,D,20111102,000000,352.4,358.36,352.4,358.36,37,0
+SZK.US,D,20111103,000000,348.96,352.4,346.46,346.46,401,0
+SZK.US,D,20111104,000000,353.66,353.66,349.42,351.3,466,0
+SZK.US,D,20111107,000000,353.02,353.02,353.02,353.02,25,0
+SZK.US,D,20111108,000000,347.38,347.38,342.54,342.54,134,0
+SZK.US,D,20111109,000000,355.86,360.08,352.56,357.74,71,0
+SZK.US,D,20111110,000000,358.98,358.98,354.92,355.7,847,0
+SZK.US,D,20111111,000000,347.7,347.7,343.62,344.56,220,0
+SZK.US,D,20111114,000000,346.46,350.84,346.46,350.06,221,0
+SZK.US,D,20111115,000000,350.84,350.84,344.72,345.2,147,0
+SZK.US,D,20111116,000000,349.42,349.42,344.88,344.88,72,0
+SZK.US,D,20111117,000000,361.82,361.82,355.7,361.18,154,0
+SZK.US,D,20111118,000000,356.8,358.82,354.44,358.82,383,0
+SZK.US,D,20111121,000000,369.18,374.82,369.18,371.22,728,0
+SZK.US,D,20111122,000000,373.42,373.42,365.1,370.28,146,0
+SZK.US,D,20111123,000000,377.96,380.46,377.96,380.46,94,0
+SZK.US,D,20111125,000000,379.84,380.94,377.18,380.3,190,0
+SZK.US,D,20111128,000000,366.2,368.24,361.34,365.72,237,0
+SZK.US,D,20111129,000000,357.9,359.78,357.58,359.78,432,0
+SZK.US,D,20111130,000000,344.88,344.88,337.52,337.52,444,0
+SZK.US,D,20111201,000000,337.2,340.64,333.9,340.64,848,0
+SZK.US,D,20111202,000000,335,335,335,335,78,0
+SZK.US,D,20111205,000000,334.06,334.06,332.34,333.44,71,0
+SZK.US,D,20111206,000000,336.88,336.88,331.24,331.4,77,0
+SZK.US,D,20111207,000000,339.54,339.54,332.66,333.44,77,0
+SZK.US,D,20111208,000000,336.42,343,335.94,343,2788,0
+SZK.US,D,20111209,000000,334.7,334.7,332.18,332.18,645,0
+SZK.US,D,20111212,000000,341.9,343.46,338.46,341.28,195,0
+SZK.US,D,20111213,000000,334.7,349.42,334.7,347.86,418,0
+SZK.US,D,20111214,000000,349.42,352.72,347.22,352.4,795,0
+SZK.US,D,20111215,000000,349.58,349.58,345.98,346.76,223,0
+SZK.US,D,20111216,000000,343.32,343.32,343.32,343.32,192,0
+SZK.US,D,20111219,000000,347.22,351.14,346.76,351.14,460,0
+SZK.US,D,20111220,000000,339.24,339.7,337.66,338.3,530,0
+SZK.US,D,20111221,000000,335.62,335.62,328.42,329.04,2036,0
+SZK.US,D,20111222,000000,330.62,331.4,327.94,329.98,651,0
+SZK.US,D,20111223,000000,326.38,326.38,323.4,324.18,294,0
+SZK.US,D,20111227,000000,321.2,322.92,321.2,322.46,403,0
+SZK.US,D,20111228,000000,325.92,328.1,325.6,328.1,147,0
+SZK.US,D,20111229,000000,322.62,322.62,322,322.46,80,0
+SZK.US,D,20111230,000000,322.92,326.7,322.92,326.7,299,0
+SZK.US,D,20120103,000000,317.14,324.18,317.14,323.08,468,0
+SZK.US,D,20120104,000000,324.66,324.82,322,322,517,0
+SZK.US,D,20120105,000000,319.96,320.58,319.96,320.58,147,0
+SZK.US,D,20120106,000000,323.24,323.24,321.2,322.3,179,0
+SZK.US,D,20120109,000000,322.46,323.4,320.42,320.74,383,0
+SZK.US,D,20120110,000000,317.28,318.24,314.94,317.28,416,0
+SZK.US,D,20120111,000000,319.32,321.04,319.18,319.32,491,0
+SZK.US,D,20120112,000000,318.86,319.8,316.34,317.92,80,0
+SZK.US,D,20120113,000000,321.68,322.92,320.12,321.04,116,0
+SZK.US,D,20120117,000000,316.82,317.6,316.82,317.6,29,0
+SZK.US,D,20120118,000000,318.24,318.24,316.34,316.34,80,0
+SZK.US,D,20120119,000000,317.28,317.28,314.32,314.32,61,0
+SZK.US,D,20120120,000000,314.32,317.76,314.32,315.1,325,0
+SZK.US,D,20120123,000000,315.4,318.54,315.4,317.6,187,0
+SZK.US,D,20120124,000000,318.54,318.54,317.44,317.44,64,0
+SZK.US,D,20120125,000000,318.08,318.08,307.74,307.74,85,0
+SZK.US,D,20120126,000000,306.78,309.6,306.16,309.6,38,0
+SZK.US,D,20120127,000000,315.1,317.76,314.62,316.66,160,0
+SZK.US,D,20120130,000000,320.9,322.78,317.6,319.8,64,0
+SZK.US,D,20120131,000000,320.42,320.42,317.92,317.92,13,0
+SZK.US,D,20120201,000000,311.96,313.22,311.48,313.22,93,0
+SZK.US,D,20120202,000000,311.64,311.64,311.64,311.64,7,0
+SZK.US,D,20120203,000000,307.1,307.26,304.12,305.38,125,0
+SZK.US,D,20120206,000000,304.76,304.76,304.76,304.76,7,0
+SZK.US,D,20120207,000000,306,306.16,302.7,302.7,85,0
+SZK.US,D,20120208,000000,301.62,304.9,301.3,303.02,424,0
+SZK.US,D,20120209,000000,303.96,304.28,300.98,300.98,155,0
+SZK.US,D,20120210,000000,305.22,306.48,304.6,306.48,406,0
+SZK.US,D,20120213,000000,300.2,300.2,299.88,299.88,13,0
+SZK.US,D,20120214,000000,305.22,305.22,299.88,301.62,292,0
+SZK.US,D,20120215,000000,299.1,299.1,299.1,299.1,19,0
+SZK.US,D,20120216,000000,297.38,298.64,294.4,294.4,71,0
+SZK.US,D,20120217,000000,292.2,294.56,292.2,294.56,367,0
+SZK.US,D,20120221,000000,294.72,294.72,293.16,293.16,211,0
+SZK.US,D,20120222,000000,295.34,295.34,295.34,295.34,364,0
+SZK.US,D,20120223,000000,297.38,297.38,295.18,295.18,133,0
+SZK.US,D,20120224,000000,292.84,293,291.26,293,59,0
+SZK.US,D,20120227,000000,295.5,295.5,292.04,292.04,38,0
+SZK.US,D,20120228,000000,292.68,293.16,291.42,291.58,751,0
+SZK.US,D,20120229,000000,290.16,290.64,288.76,290.64,158,0
+SZK.US,D,20120302,000000,288.92,289.22,288.92,289.22,149,0
+SZK.US,D,20120305,000000,290.16,290.16,288.92,288.92,351,0
+SZK.US,D,20120306,000000,294.72,297.86,293,296.74,533,0
+SZK.US,D,20120307,000000,296.74,297.54,294.1,294.56,626,0
+SZK.US,D,20120308,000000,290.8,290.8,288.76,289.22,32,0
+SZK.US,D,20120309,000000,287.2,287.2,286.72,286.72,46,0
+SZK.US,D,20120312,000000,285.78,286.1,285.78,285.94,115,0
+SZK.US,D,20120313,000000,281.56,281.56,281.4,281.4,90,0
+SZK.US,D,20120314,000000,278.26,281.56,278.1,281.56,115,0
+SZK.US,D,20120315,000000,279.98,280.14,279.98,280.14,32,0
+SZK.US,D,20120316,000000,280.76,281.08,280.14,281.08,467,0
+SZK.US,D,20120319,000000,281.24,281.24,279.34,279.34,68,0
+SZK.US,D,20120320,000000,281.56,284.2,278.88,279.98,318,0
+SZK.US,D,20120321,000000,280.14,280.14,277.32,277.78,212,0
+SZK.US,D,20120322,000000,279.98,279.98,278.1,278.4,887,0
+SZK.US,D,20120323,000000,280.92,280.92,279.66,279.66,34,0
+SZK.US,D,20120326,000000,275.12,275.74,274.18,274.18,189,0
+SZK.US,D,20120327,000000,275.28,275.28,272.3,272.76,153,0
+SZK.US,D,20120329,000000,277.78,278.26,277.78,277.94,447,0
+SZK.US,D,20120402,000000,267.74,268.22,267.74,268.22,64,0
+SZK.US,D,20120404,000000,271.04,271.04,271.04,271.04,7,0
+SZK.US,D,20120410,000000,279.34,286.56,279.34,286.56,516,0
+SZK.US,D,20120412,000000,281.24,281.24,280.6,280.6,53,0
+SZK.US,D,20120413,000000,278.72,279.04,278.72,279.04,127,0
+SZK.US,D,20120416,000000,279.2,282.02,278.56,278.56,797,0
+SZK.US,D,20120417,000000,275.44,275.74,275.44,275.74,19,0
+SZK.US,D,20120420,000000,273.08,273.08,272.76,272.76,13,0
+SZK.US,D,20120423,000000,280.46,280.46,279.82,279.82,90,0
+SZK.US,D,20120424,000000,280.3,280.3,279.34,279.34,1085,0
+SZK.US,D,20120425,000000,275.44,275.44,275.12,275.28,19,0
+SZK.US,D,20120426,000000,273.38,273.86,268.54,269.48,734,0
+SZK.US,D,20120430,000000,272.76,272.76,272.3,272.3,306,0
+SZK.US,D,20120501,000000,273.08,273.08,267.74,267.74,55,0
+SZK.US,D,20120502,000000,271.98,272.14,268.7,268.7,115,0
+SZK.US,D,20120507,000000,276.84,277.16,276.84,277.16,13,0
+SZK.US,D,20120508,000000,283.58,284.2,283.12,283.12,3734,0
+SZK.US,D,20120509,000000,284.68,284.68,282.8,282.8,13,0
+SZK.US,D,20120511,000000,282.64,282.64,282.64,282.64,7,0
+SZK.US,D,20120514,000000,285.62,285.62,285.62,285.62,7,0
+SZK.US,D,20120516,000000,282.96,285.46,282.96,284.52,74,0
+SZK.US,D,20120517,000000,291.42,292.36,291.42,292.36,58,0
+SZK.US,D,20120518,000000,295.5,297.86,294.24,297.86,230,0
+SZK.US,D,20120521,000000,300.52,300.52,298.16,298.16,32,0
+SZK.US,D,20120522,000000,289.7,290.8,289.7,290.8,42,0
+SZK.US,D,20120523,000000,296.9,298.64,296.9,298.16,52,0
+SZK.US,D,20120524,000000,289.86,291.26,289.22,289.22,64,0
+SZK.US,D,20120529,000000,284.52,284.52,283.58,283.58,64,0
+SZK.US,D,20120530,000000,288.12,289.7,288.12,289.7,55,0
+SZK.US,D,20120601,000000,302.4,303.96,299.1,303.8,573,0
+SZK.US,D,20120604,000000,308.2,308.5,305.68,305.68,281,0
+SZK.US,D,20120605,000000,305.06,308.2,302.4,303.34,535,0
+SZK.US,D,20120606,000000,299.88,299.88,293.78,294.24,52,0
+SZK.US,D,20120612,000000,294.72,294.72,292.04,292.04,377,0
+SZK.US,D,20120613,000000,291.9,291.9,289.08,289.08,306,0
+SZK.US,D,20120618,000000,285.14,285.14,285.14,285.14,10,0
+SZK.US,D,20120620,000000,286.1,286.1,285.62,285.62,313,0
+SZK.US,D,20120621,000000,288.92,293.78,288.92,293.78,81,0
+SZK.US,D,20120622,000000,292.36,292.36,292.36,292.36,13,0
+SZK.US,D,20120625,000000,298.64,298.64,298.64,298.64,51,0
+SZK.US,D,20120629,000000,288.6,289.7,283.42,284.2,670,0
+SZK.US,D,20120706,000000,279.04,280.3,279.04,280.3,120,0
+SZK.US,D,20120711,000000,281.7,281.7,281.7,281.7,89,0
+SZK.US,D,20120712,000000,284.98,285.3,284.36,284.36,842,0
+SZK.US,D,20120713,000000,275.12,277.78,275.12,277.48,141,0
+SZK.US,D,20120716,000000,271.36,279.34,271.36,279.34,237,0
+SZK.US,D,20120718,000000,274.5,275.12,274.02,274.18,260,0
+SZK.US,D,20120719,000000,272.92,273.54,272.3,272.3,64,0
+SZK.US,D,20120720,000000,275.12,275.12,274.96,274.96,40,0
+SZK.US,D,20120723,000000,282.48,282.48,281.86,281.86,19,0
+SZK.US,D,20120724,000000,281.4,286.26,281.4,286.26,192,0
+SZK.US,D,20120725,000000,285.94,285.94,285.94,285.94,127,0
+SZK.US,D,20120726,000000,282.18,282.18,275.9,276.52,3096,0
+SZK.US,D,20120727,000000,281.56,281.56,267.6,268.22,493,0
+SZK.US,D,20120730,000000,273.54,273.54,266.5,267.6,893,0
+SZK.US,D,20120731,000000,268.54,269,268.54,269,90,0
+SZK.US,D,20120801,000000,271.68,273.7,270.1,273.24,484,0
+SZK.US,D,20120802,000000,277.32,279.5,277.16,279.5,241,0
+SZK.US,D,20120803,000000,269.32,271.2,267.44,268.06,278,0
+SZK.US,D,20120806,000000,268.22,268.22,264.62,265.56,106,0
+SZK.US,D,20120807,000000,263.68,265.08,263.06,265.08,95,0
+SZK.US,D,20120808,000000,265.56,265.56,264.3,264.76,262,0
+SZK.US,D,20120809,000000,264.3,266.5,264.3,266.02,417,0
+SZK.US,D,20120810,000000,267.28,268.06,266.34,266.34,574,0
+SZK.US,D,20120813,000000,267.9,267.9,266.82,266.82,71,0
+SZK.US,D,20120814,000000,265.08,265.08,264.14,264.14,19,0
+SZK.US,D,20120815,000000,264.46,264.76,262.9,263.2,278,0
+SZK.US,D,20120816,000000,263.36,263.36,262.1,262.1,38,0
+SZK.US,D,20120817,000000,258.04,259.12,257.56,259.12,34,0
+SZK.US,D,20120820,000000,258.66,259.28,258.66,259.12,117,0
+SZK.US,D,20120821,000000,258.66,261.48,257.4,261.48,97,0
+SZK.US,D,20120822,000000,261.8,264.14,261.8,263.36,50,0
+SZK.US,D,20120823,000000,265.56,267.9,265.4,267.9,115,0
+SZK.US,D,20120824,000000,272.44,272.44,263.36,263.36,477,0
+SZK.US,D,20120827,000000,263.84,263.84,261.8,263.06,38,0
+SZK.US,D,20120829,000000,260.84,261.16,260.54,261.16,39,0
+SZK.US,D,20120830,000000,264.62,265.24,263.84,265.24,147,0
+SZK.US,D,20120831,000000,263.52,263.52,262.1,263.52,77,0
+SZK.US,D,20120904,000000,262.58,265.24,262.58,265.24,270,0
+SZK.US,D,20120905,000000,263.36,263.36,262.58,262.58,425,0
+SZK.US,D,20120906,000000,258.04,258.04,254.74,254.74,329,0
+SZK.US,D,20120907,000000,255.52,256.46,255.52,256.46,29,0
+SZK.US,D,20120910,000000,256.14,256.14,256.14,256.14,13,0
+SZK.US,D,20120911,000000,257.1,257.1,256.46,256.46,55,0
+SZK.US,D,20120913,000000,257.4,257.72,250.98,252.7,771,0
+SZK.US,D,20120914,000000,250.5,253.02,250.5,252.54,688,0
+SZK.US,D,20120917,000000,253.02,253.02,252.38,252.38,25,0
+SZK.US,D,20120918,000000,253.18,254.58,253.18,254.58,97,0
+SZK.US,D,20120919,000000,248.48,249.24,248.48,248.62,33,0
+SZK.US,D,20120920,000000,250.2,250.2,248.94,248.94,32,0
+SZK.US,D,20120921,000000,249.08,250.2,249.08,250.2,19,0
+SZK.US,D,20120924,000000,252.7,252.7,250.34,250.34,71,0
+SZK.US,D,20120925,000000,249.4,254.74,249.08,254.74,169,0
+SZK.US,D,20120926,000000,255.06,255.52,255.06,255.52,71,0
+SZK.US,D,20120927,000000,255.36,256,255.36,256,142,0
+SZK.US,D,20120928,000000,257.88,258.2,255.52,256,189,0
+SZK.US,D,20121001,000000,258.04,258.04,250.82,253.48,92,0
+SZK.US,D,20121002,000000,252.08,253.96,251.6,252.08,92,0
+SZK.US,D,20121003,000000,242.68,251.92,242.68,250.04,77,0
+SZK.US,D,20121004,000000,247.84,247.84,247.36,247.36,313,0
+SZK.US,D,20121005,000000,244.48,244.48,243.88,244.44,94,0
+SZK.US,D,20121009,000000,247.18,247.18,247.18,247.18,84,0
+SZK.US,D,20121010,000000,252.78,252.86,252.78,252.86,102,0
+SZK.US,D,20121011,000000,250.82,254.74,250.82,254.74,689,0
+SZK.US,D,20121012,000000,255.44,255.44,255.44,255.44,25,0
+SZK.US,D,20121015,000000,256,256,255.56,255.56,423,0
+SZK.US,D,20121016,000000,250.7,250.7,250.7,250.7,154,0
+SZK.US,D,20121017,000000,250.7,250.7,250.7,250.7,653,0
+SZK.US,D,20121019,000000,252.58,252.58,252.58,252.58,32,0
+SZK.US,D,20121023,000000,255.72,261.8,255.72,261,355,0
+SZK.US,D,20121024,000000,260.04,260.04,260.04,260.04,52,0
+SZK.US,D,20121025,000000,256.74,260.88,256.74,260.88,633,0
+SZK.US,D,20121031,000000,256.94,256.94,255.64,256.9,77,0
+SZK.US,D,20121101,000000,253.18,253.18,253.18,253.18,52,0
+SZK.US,D,20121106,000000,250.62,251.46,250.62,251.46,179,0
+SZK.US,D,20121107,000000,258.66,259.04,256,256.26,587,0
+SZK.US,D,20121108,000000,260,260.8,260,260.8,115,0
+SZK.US,D,20121113,000000,272.26,272.26,263.16,264.84,138,0
+SZK.US,D,20121114,000000,268.1,273.28,268.1,273.28,479,0
+SZK.US,D,20121115,000000,271.4,274.62,271.4,271.44,728,0
+SZK.US,D,20121116,000000,269.88,269.88,268.22,268.22,154,0
+SZK.US,D,20121119,000000,257.3,258.66,256.42,256.42,200,0
+SZK.US,D,20121120,000000,256.26,256.86,254.74,254.74,649,0
+SZK.US,D,20121121,000000,252.82,252.82,252.42,252.54,587,0
+SZK.US,D,20121123,000000,245.72,245.72,245.14,245.14,102,0
+SZK.US,D,20121126,000000,245.06,247.68,245.06,247.68,403,0
+SZK.US,D,20121127,000000,245.72,248.2,245.72,248.2,63,0
+SZK.US,D,20121128,000000,244.82,245.22,244.82,245.22,383,0
+SZK.US,D,20121129,000000,243.1,243.1,240.82,240.82,1291,0
+SZK.US,D,20121203,000000,240.6,240.6,240.6,240.6,64,0
+SZK.US,D,20121204,000000,244.08,244.08,244.08,244.08,122,0
+SZK.US,D,20121205,000000,244.16,246.76,244.16,246.76,536,0
+SZK.US,D,20121206,000000,243.6,243.6,243.6,243.6,127,0
+SZK.US,D,20121210,000000,241.42,244.74,240.48,244.04,604,0
+SZK.US,D,20121211,000000,239.18,239.26,239.18,239.26,358,0
+SZK.US,D,20121212,000000,242.24,242.24,238.98,238.98,127,0
+SZK.US,D,20121213,000000,242.86,245.34,242.64,245.3,2250,0
+SZK.US,D,20121214,000000,242.48,244.54,242.32,243.58,2169,0
+SZK.US,D,20121217,000000,242.72,244.24,241.76,243.34,2271,0
+SZK.US,D,20121218,000000,240.08,241.3,239.22,239.62,1093,0
+SZK.US,D,20121219,000000,235.14,244.94,235.14,244.12,4638,0
+SZK.US,D,20121220,000000,243.18,245.14,242.6,242.6,2246,0
+SZK.US,D,20121221,000000,243.72,247.22,243.22,243.22,747,0
+SZK.US,D,20121224,000000,246.28,248.66,245.54,248.28,1047,0
+SZK.US,D,20121226,000000,249.6,250.12,244.52,249.92,545,0
+SZK.US,D,20121227,000000,248.94,251.72,248.86,249.16,562,0
+SZK.US,D,20121228,000000,252.38,252.38,252.38,252.38,25,0
+SZK.US,D,20121231,000000,252.38,253.44,244.52,244.52,4260,0
+SZK.US,D,20130102,000000,231.66,239.8,231.66,239.5,638,0
+SZK.US,D,20130103,000000,232.84,234.64,232.84,234.36,358,0
+SZK.US,D,20130104,000000,232.6,233.42,232.56,233.02,409,0
+SZK.US,D,20130107,000000,233.42,234.16,233.14,233.74,278,0
+SZK.US,D,20130108,000000,235.54,236.28,235.14,235.14,536,0
+SZK.US,D,20130109,000000,231.46,232.16,231.46,231.66,664,0
+SZK.US,D,20130114,000000,226,226,226,226,25,0
+SZK.US,D,20130115,000000,224.8,224.84,224.16,224.44,128,0
+SZK.US,D,20130116,000000,225.4,225.4,225.4,225.4,25,0
+SZK.US,D,20130117,000000,220.06,220.24,220.06,220.24,127,0
+SZK.US,D,20130118,000000,221.46,221.9,221.42,221.9,149,0
+SZK.US,D,20130122,000000,222.06,222.06,222.06,222.06,25,0
+SZK.US,D,20130123,000000,223.06,223.06,221.82,221.82,78,0
+SZK.US,D,20130124,000000,219.78,220.06,219.78,220.06,109,0
+SZK.US,D,20130125,000000,216.92,216.92,216.92,216.92,52,0
+SZK.US,D,20130129,000000,216.1,216.42,216.1,216.42,77,0
+SZK.US,D,20130131,000000,216.54,216.54,216.54,216.54,25,0
+SZK.US,D,20130204,000000,217.34,217.34,217.34,217.34,25,0
+SZK.US,D,20130206,000000,213.98,214.14,213.98,214.14,409,0
+SZK.US,D,20130208,000000,211.62,211.62,211.62,211.62,53,0
+SZK.US,D,20130213,000000,210.5,211.32,210.5,211.32,228,0
+SZK.US,D,20130214,000000,208.88,210.42,208.88,208.88,205,0
+SZK.US,D,20130219,000000,204.1,205.56,204.1,204.5,467,0
+SZK.US,D,20130221,000000,207.72,207.72,207.72,207.72,52,0
+SZK.US,D,20130225,000000,207.72,210.76,204.46,210.76,740,0
+SZK.US,D,20130228,000000,209.68,209.68,209.68,209.68,25,0
+SZK.US,D,20130304,000000,205.36,205.36,203.6,203.6,327,0
+SZK.US,D,20130305,000000,200.3,200.3,200.1,200.1,61,0
+SZK.US,D,20130306,000000,198.5,198.5,198.5,198.5,102,0
+SZK.US,D,20130308,000000,197.56,199.86,197.56,199.86,138,0
+SZK.US,D,20130315,000000,197.12,197.12,197.01,197.01,77,0
+SZK.US,D,20130318,000000,198.46,198.5,198.46,198.5,179,0
+SZK.US,D,20130319,000000,198.77,200.74,198.77,198.97,434,0
+SZK.US,D,20130320,000000,193.41,193.41,193.33,193.33,77,0
+SZK.US,D,20130321,000000,194.82,194.82,194.82,194.82,25,0
+SZK.US,D,20130328,000000,188.19,188.19,188.19,188.19,25,0
+SZK.US,D,20130402,000000,186.74,186.74,186.74,186.74,52,0
+SZK.US,D,20130405,000000,191.06,193.41,191.06,192.04,383,0
+SZK.US,D,20130408,000000,188.19,188.19,188.19,188.19,6379,0
+SZK.US,D,20130409,000000,188.42,188.7,187.33,187.33,117,0
+SZK.US,D,20130410,000000,186.04,186.04,186.04,186.04,54,0
+SZK.US,D,20130411,000000,182.08,182.08,181.25,181.25,77,0
+SZK.US,D,20130412,000000,182.24,182.24,182.12,182.12,102,0
+SZK.US,D,20130415,000000,183.26,183.26,183.26,183.26,52,0
+SZK.US,D,20130416,000000,185.64,185.72,183.02,183.02,741,0
+SZK.US,D,20130417,000000,185.96,186.47,185.45,185.72,409,0
+SZK.US,D,20130418,000000,184.94,184.94,184.94,184.94,217,0
+SZK.US,D,20130419,000000,181.29,181.89,181.29,181.45,117,0
+SZK.US,D,20130423,000000,176.52,176.52,176.52,176.52,25,0
+SZK.US,D,20130425,000000,176.63,176.74,176.4,176.4,358,0
+SZK.US,D,20130430,000000,175.26,175.26,175.26,175.26,25,0
+SZK.US,D,20130502,000000,176.2,176.78,175.5,175.77,263,0
+SZK.US,D,20130503,000000,174.59,174.59,172.44,172.44,54,0
+SZK.US,D,20130513,000000,170.87,170.87,169.11,169.11,64,0
+SZK.US,D,20130514,000000,168.36,168.36,168.28,168.28,127,0
+SZK.US,D,20130516,000000,162.92,163.27,162.92,163.27,127,0
+SZK.US,D,20130517,000000,163.43,163.43,163.43,163.43,25,0
+SZK.US,D,20130520,000000,162.84,162.84,162.84,162.84,102,0
+SZK.US,D,20130521,000000,165.94,166.21,165.94,166.21,127,0
+SZK.US,D,20130523,000000,169.65,169.65,168.83,168.83,125,0
+SZK.US,D,20130530,000000,168.71,168.71,168.71,168.71,25,0
+SZK.US,D,20130603,000000,176.36,178.32,174.16,174.16,747,0
+SZK.US,D,20130604,000000,174.59,174.59,174.59,174.59,77,0
+SZK.US,D,20130605,000000,174.52,177.5,174.52,177.5,230,0
+SZK.US,D,20130607,000000,170.6,171.1,170.4,170.95,332,0
+SZK.US,D,20130610,000000,170.13,171.58,169.97,170.28,179,0
+SZK.US,D,20130611,000000,173.42,173.42,172.13,172.13,77,0
+SZK.US,D,20130612,000000,173.54,173.54,173.26,173.34,491,0
+SZK.US,D,20130613,000000,175.58,175.58,172.32,172.32,773,0
+SZK.US,D,20130614,000000,168.67,168.67,167.74,167.74,192,0
+SZK.US,D,20130618,000000,167.66,167.66,166.36,166.36,125,0
+SZK.US,D,20130620,000000,179.46,182.51,178.12,181.89,375,0
+SZK.US,D,20130621,000000,178.95,183.38,178.95,180.9,974,0
+SZK.US,D,20130624,000000,185.33,185.49,185.33,185.49,157,0
+SZK.US,D,20130627,000000,177.85,177.85,171.94,172.55,940,0
+SZK.US,D,20130701,000000,170.76,170.76,170.76,170.76,71,0
+SZK.US,D,20130703,000000,171.18,171.18,171.18,171.18,312,0
+SZK.US,D,20130708,000000,166.76,167.82,166.76,167.58,373,0
+SZK.US,D,20130709,000000,164.76,164.76,164.76,164.76,25,0
+SZK.US,D,20130711,000000,159.78,160.99,158.41,160.25,651,0
+SZK.US,D,20130718,000000,158.68,158.68,158.68,158.68,127,0
+SZK.US,D,20130719,000000,159.08,159.08,158.96,158.96,77,0
+SZK.US,D,20130722,000000,157.82,157.82,157.82,157.82,52,0
+SZK.US,D,20130723,000000,158.84,158.84,158.76,158.76,59,0
+SZK.US,D,20130725,000000,159.74,159.74,159.74,159.74,25,0
+SZK.US,D,20130729,000000,158.84,159.28,158.84,159.28,52,0
+SZK.US,D,20130730,000000,159.35,159.35,159.35,159.35,32,0
+SZK.US,D,20130801,000000,155.12,155.12,155.12,155.12,25,0
+SZK.US,D,20130802,000000,154.84,154.84,154.84,154.84,127,0
+SZK.US,D,20130807,000000,156.76,156.76,156.76,156.76,38,0
+SZK.US,D,20130808,000000,156.1,156.1,154.18,154.18,127,0
+SZK.US,D,20130809,000000,155.63,155.63,155.63,155.63,25,0
+SZK.US,D,20130812,000000,155.98,155.98,155.98,155.98,77,0
+SZK.US,D,20130814,000000,157.94,157.94,157.94,157.94,25,0
+SZK.US,D,20130815,000000,162.64,162.64,162.4,162.4,102,0
+SZK.US,D,20130816,000000,164.96,165.5,163.98,164.88,895,0
+SZK.US,D,20130819,000000,165.04,165.58,165,165,253,0
+SZK.US,D,20130821,000000,166.72,166.84,165.15,165.15,196,0
+SZK.US,D,20130822,000000,171.18,171.18,164.8,164.8,11899,0
+SZK.US,D,20130826,000000,163.43,163.43,163.43,163.43,25,0
+SZK.US,D,20130827,000000,171.9,171.9,168.95,169.5,562,0
+SZK.US,D,20130828,000000,170.91,170.91,170.87,170.87,429,0
+SZK.US,D,20130829,000000,173.85,173.85,168.09,168.09,513,0
+SZK.US,D,20130830,000000,170.4,170.4,169.85,170.4,378,0
+SZK.US,D,20130903,000000,167.15,168.71,167.15,168.71,96,0
+SZK.US,D,20130904,000000,167.5,167.78,165.94,165.98,702,0
+SZK.US,D,20130905,000000,166.17,166.17,166.02,166.02,208,0
+SZK.US,D,20130906,000000,162.32,166.02,162.32,165,331,0
+SZK.US,D,20130909,000000,164.17,164.21,163.78,164.21,358,0
+SZK.US,D,20130910,000000,162.48,162.48,161.47,161.98,307,0
+SZK.US,D,20130911,000000,160.41,160.41,160.41,160.41,38,0
+SZK.US,D,20130912,000000,160.22,161.59,160.22,161.59,177,0
+SZK.US,D,20130916,000000,157.35,157.35,157.35,157.35,120,0
+SZK.US,D,20130918,000000,156.76,156.76,151.63,151.63,166,0
+SZK.US,D,20130919,000000,150.88,152.69,150.88,151.86,859,0
+SZK.US,D,20130920,000000,153.59,154.81,153.24,154.81,209,0
+SZK.US,D,20130923,000000,156.26,156.26,156.26,156.26,47,0
+SZK.US,D,20130924,000000,156.34,156.38,156.34,156.38,192,0
+SZK.US,D,20130925,000000,157.35,158.84,157.35,158.84,91,0
+SZK.US,D,20130926,000000,156.95,159,156.95,157.74,367,0
+SZK.US,D,20130927,000000,158.8,159.16,158.68,158.68,214,0
+SZK.US,D,20130930,000000,164.6,164.6,161.11,162.17,277,0
+SZK.US,D,20131001,000000,167.35,167.35,159.58,159.58,113,0
+SZK.US,D,20131002,000000,160.57,160.57,160.57,160.57,127,0
+SZK.US,D,20131003,000000,160.99,163.43,160.68,160.68,504,0
+SZK.US,D,20131004,000000,161.15,161.15,160.37,160.84,481,0
+SZK.US,D,20131007,000000,161.63,163,161.63,163,77,0
+SZK.US,D,20131008,000000,163.7,164.76,163.7,164.76,127,0
+SZK.US,D,20131009,000000,165,165.58,164.72,165.58,205,0
+SZK.US,D,20131010,000000,163.98,163.98,159.35,159.58,352,0
+SZK.US,D,20131011,000000,158.49,159,157.63,157.63,480,0
+SZK.US,D,20131014,000000,157.97,157.97,157.97,157.97,127,0
+SZK.US,D,20131018,000000,150.53,150.53,150.53,150.53,71,0
+SZK.US,D,20131021,000000,152.8,152.8,152.8,152.8,132,0
+SZK.US,D,20131025,000000,147.2,147.2,147.2,147.2,25,0
+SZK.US,D,20131028,000000,146.14,146.14,145.47,145.47,102,0
+SZK.US,D,20131031,000000,145.47,145.47,144.69,144.69,52,0
+SZK.US,D,20131105,000000,144.77,144.77,144.77,144.77,59,0
+SZK.US,D,20131107,000000,145.51,145.59,145.51,145.59,57,0
+SZK.US,D,20131108,000000,147.9,147.9,145.95,145.95,144,0
+SZK.US,D,20131112,000000,144.26,144.26,144.26,144.26,25,0
+SZK.US,D,20131118,000000,139.56,141.24,139.56,140.73,664,0
+SZK.US,D,20131122,000000,141.48,141.48,140.07,140.3,702,0
+SZK.US,D,20131125,000000,139.72,140.66,139.52,140.66,241,0
+SZK.US,D,20131129,000000,138.3,138.46,137.87,137.87,10606,0
+SZK.US,D,20131202,000000,140.5,140.66,140.18,140.58,1531,0
+SZK.US,D,20131204,000000,141.08,143.17,141.08,143.13,102,0
+SZK.US,D,20131205,000000,145.67,145.67,142.34,142.78,434,0
+SZK.US,D,20131206,000000,138.1,138.46,138.1,138.3,1670,0
+SZK.US,D,20131209,000000,137.75,137.9,137.75,137.9,124,0
+SZK.US,D,20131210,000000,139.4,139.4,139.4,139.4,25,0
+SZK.US,D,20131212,000000,141.08,144.46,141.08,143.71,358,0
+SZK.US,D,20131216,000000,141.91,142.34,141.91,142.34,204,0
+SZK.US,D,20131218,000000,144.03,144.03,142.38,142.38,319,0
+SZK.US,D,20131219,000000,141.2,141.28,140.46,141.28,149,0
+SZK.US,D,20131220,000000,141.08,141.08,139.8,140.07,601,0
+SZK.US,D,20131224,000000,138.66,138.66,138.66,138.66,25,0
+SZK.US,D,20131226,000000,137.79,137.79,137.79,137.79,44,0
+SZK.US,D,20131227,000000,137.21,137.21,137.21,137.21,25,0
+SZK.US,D,20131230,000000,137.94,137.94,137.17,137.17,205,0
+SZK.US,D,20131231,000000,137.17,137.17,136.38,136.7,719,0
+SZK.US,D,20140106,000000,140.07,140.22,140.07,140.22,278,0
+SZK.US,D,20140108,000000,141.16,141.16,140.93,140.93,77,0
+SZK.US,D,20140113,000000,139.13,140.69,139.13,140.69,154,0
+SZK.US,D,20140121,000000,141.32,142.89,141.08,141.87,1388,0
+SZK.US,D,20140122,000000,141.48,141.48,141.48,141.48,46,0
+SZK.US,D,20140123,000000,143.44,144.11,143.36,143.63,1157,0
+SZK.US,D,20140124,000000,144.5,146.49,144.5,146.49,362,0
+SZK.US,D,20140127,000000,149.28,149.28,147.56,147.56,234,0
+SZK.US,D,20140128,000000,147.64,147.64,146.85,147.01,478,0
+SZK.US,D,20140129,000000,149.55,152.14,149.55,152.14,659,0
+SZK.US,D,20140130,000000,150.42,150.42,149.28,150.18,34636,0
+SZK.US,D,20140131,000000,153.28,153.59,151.28,151.32,414,0
+SZK.US,D,20140203,000000,157.15,159.54,157.15,159.54,1101,0
+SZK.US,D,20140204,000000,158.09,158.09,156.1,156.1,879,0
+SZK.US,D,20140205,000000,158.72,158.72,156.18,156.18,462,0
+SZK.US,D,20140206,000000,155.59,155.59,152.84,153.78,2494,0
+SZK.US,D,20140207,000000,151.44,151.44,149.01,149.01,864,0
+SZK.US,D,20140210,000000,149.01,149.51,149.01,149.51,542,0
+SZK.US,D,20140211,000000,148.14,148.14,145.04,145.04,9951,0
+SZK.US,D,20140212,000000,145.23,146.97,145.08,146.85,1073,0
+SZK.US,D,20140213,000000,147.87,147.87,144.5,144.5,423,0
+SZK.US,D,20140214,000000,144.54,144.54,144.54,144.54,69,0
+SZK.US,D,20140218,000000,144.61,144.61,144.61,144.61,153,0
+SZK.US,D,20140219,000000,145.2,145.55,143.91,145.55,202,0
+SZK.US,D,20140220,000000,145.43,145.71,144.15,144.15,937,0
+SZK.US,D,20140221,000000,141.68,141.68,141.68,141.68,65,0
+SZK.US,D,20140224,000000,141.48,141.48,140.69,140.69,126,0
+SZK.US,D,20140226,000000,140.85,140.85,140.85,140.85,155,0
+SZK.US,D,20140227,000000,141.87,142.78,140.89,140.89,614,0
+SZK.US,D,20140228,000000,139.52,140.3,139.01,140.3,236,0
+SZK.US,D,20140303,000000,141.16,141.16,141.16,141.16,94,0
+SZK.US,D,20140304,000000,138.1,138.1,136.54,136.54,133,0
+SZK.US,D,20140305,000000,136.46,137.83,136.46,136.74,1461,0
+SZK.US,D,20140306,000000,136.23,136.23,135.53,135.53,166,0
+SZK.US,D,20140310,000000,136.15,136.15,136.15,136.15,84,0
+SZK.US,D,20140311,000000,136.15,138.22,136.15,138.18,105,0
+SZK.US,D,20140313,000000,137.52,139.52,137.13,139.52,784,0
+SZK.US,D,20140314,000000,140.66,140.66,138.34,138.34,60,0
+SZK.US,D,20140318,000000,136.15,136.15,134.42,135.41,489,0
+SZK.US,D,20140319,000000,135.25,135.25,134.7,135.01,362,0
+SZK.US,D,20140320,000000,138.38,138.38,137.56,137.64,141,0
+SZK.US,D,20140321,000000,136.78,138.42,136.19,137.94,68543,0
+SZK.US,D,20140324,000000,137.36,138.82,137.36,138.14,4625,0
+SZK.US,D,20140325,000000,137.05,138.5,137.05,137.6,27083,0
+SZK.US,D,20140326,000000,136.58,137.75,136.11,137.33,18091,0
+SZK.US,D,20140327,000000,136.66,138.46,136.66,137.94,1357,0
+SZK.US,D,20140402,000000,134.11,134.11,132.77,132.77,3827,0
+SZK.US,D,20140403,000000,134.58,134.58,134.58,134.58,118,0
+SZK.US,D,20140404,000000,134.03,134.03,134.03,134.03,174,0
+SZK.US,D,20140407,000000,135.8,136.27,135.8,136.27,194,0
+SZK.US,D,20140408,000000,136.66,136.66,135.17,135.17,294,0
+SZK.US,D,20140409,000000,134.74,134.74,134.54,134.54,150,0
+SZK.US,D,20140410,000000,137.36,137.36,133.33,133.33,212,0
+SZK.US,D,20140411,000000,137.09,138.94,137.05,138.94,235,0
+SZK.US,D,20140414,000000,136.5,138.66,136.5,138.66,490,0
+SZK.US,D,20140415,000000,138.06,138.18,135.99,135.99,537,0
+SZK.US,D,20140416,000000,133.21,133.21,133.21,133.21,79,0
+SZK.US,D,20140417,000000,132.23,132.81,132.23,132.27,637,0
+SZK.US,D,20140421,000000,132.19,132.39,132.19,132.39,125,0
+SZK.US,D,20140423,000000,131.99,132.11,131.64,131.8,848,0
+SZK.US,D,20140424,000000,131.29,131.76,131.29,131.76,883,0
+SZK.US,D,20140425,000000,132.81,132.85,132.27,132.85,310,0
+SZK.US,D,20140428,000000,131.18,132.93,130.27,130.55,21864,0
+SZK.US,D,20140430,000000,130,130,130,130,127,0
+SZK.US,D,20140501,000000,129.92,130.55,129.92,130.55,513,0
+SZK.US,D,20140502,000000,129.02,129.72,128.66,129.72,562,0
+SZK.US,D,20140505,000000,130.86,131.14,130.19,130.19,256,0
+SZK.US,D,20140506,000000,131.57,131.88,130.82,131.88,499,0
+SZK.US,D,20140507,000000,130.78,130.94,130.19,130.47,403,0
+SZK.US,D,20140508,000000,128.5,128.5,127.96,127.96,147,0
+SZK.US,D,20140509,000000,129.6,130.27,128.74,129.6,896,0
+SZK.US,D,20140512,000000,127.92,127.92,127.41,127.88,2239,0
+SZK.US,D,20140513,000000,127.02,127.18,126.31,127.18,296,0
+SZK.US,D,20140515,000000,130.19,131.53,130.11,131.1,19826,0
+SZK.US,D,20140516,000000,130.11,130.74,128.74,129.17,12741,0
+SZK.US,D,20140519,000000,129.88,129.88,129.37,129.37,1408,0
+SZK.US,D,20140520,000000,131.06,131.06,131.06,131.06,68,0
+SZK.US,D,20140522,000000,128,128,128,128,513,0
+SZK.US,D,20140528,000000,125.92,125.96,125.92,125.96,644,0
+SZK.US,D,20140529,000000,124.98,125.33,124.94,124.94,701,0
+SZK.US,D,20140530,000000,123.69,123.69,123.69,123.69,40,0
+SZK.US,D,20140605,000000,123.69,123.69,122.58,122.58,192,0
+SZK.US,D,20140606,000000,121.84,121.84,121.84,121.84,25,0
+SZK.US,D,20140609,000000,121.49,122.12,121.49,122.12,874,0
+SZK.US,D,20140610,000000,121.61,121.61,121.61,121.61,29,0
+SZK.US,D,20140612,000000,123.69,123.85,123.69,123.85,127,0
+SZK.US,D,20140613,000000,124.82,124.82,124.27,124.75,159,0
+SZK.US,D,20140618,000000,122.12,122.12,122.08,122.08,82,0
+SZK.US,D,20140619,000000,120.12,121.06,120.12,120.12,200,0
+SZK.US,D,20140626,000000,120.12,122.74,120.12,122.74,305,0
+SZK.US,D,20140701,000000,120.4,120.4,119.57,119.57,134,0
+SZK.US,D,20140703,000000,119.65,119.65,118.91,118.99,336,0
+SZK.US,D,20140708,000000,119.14,119.14,119.1,119.1,409,0
+SZK.US,D,20140710,000000,118.83,118.83,118.83,118.83,155,0
+SZK.US,D,20140714,000000,117.85,117.85,117.85,117.85,171,0
+SZK.US,D,20140715,000000,119.69,119.69,119.69,119.69,1072,0
+SZK.US,D,20140721,000000,120.86,120.86,120.86,120.86,155,0
+SZK.US,D,20140724,000000,120.71,121.02,120.05,120.67,18085,0
+SZK.US,D,20140725,000000,120.71,121.69,120.71,121.69,216,0
+SZK.US,D,20140728,000000,122.47,122.47,122,122.19,2986,0
+SZK.US,D,20140729,000000,122.35,122.35,121.49,122.35,502,0
+SZK.US,D,20140730,000000,125.72,125.72,125.72,125.72,140,0
+SZK.US,D,20140731,000000,127.8,130.35,127.72,130.35,19662,0
+SZK.US,D,20140801,000000,129.02,130.39,128.86,129.13,1561,0
+SZK.US,D,20140805,000000,129.1,129.1,128.78,128.78,331,0
+SZK.US,D,20140806,000000,126.82,127.53,126.82,126.82,1465,0
+SZK.US,D,20140807,000000,126.46,128.24,126.42,128.24,849,0
+SZK.US,D,20140811,000000,123.65,123.65,123.14,123.37,772,0
+SZK.US,D,20140812,000000,123.49,123.96,123.49,123.96,60,0
+SZK.US,D,20140818,000000,119.57,120.16,119.53,120.16,609,0
+SZK.US,D,20140821,000000,118.55,118.59,118.55,118.55,137,0
+SZK.US,D,20140825,000000,118.04,118.04,117.38,117.38,172,0
+SZK.US,D,20140827,000000,117.65,117.81,117.65,117.81,52,0
+SZK.US,D,20140908,000000,118.04,118.04,118.04,118.04,0,0
+SZK.US,D,20140910,000000,117.34,117.46,117.34,117.46,84,0
+SZK.US,D,20140915,000000,118.67,118.67,118.59,118.67,228,0
+SZK.US,D,20140916,000000,117.46,117.46,117.18,117.18,88,0
+SZK.US,D,20140917,000000,117.54,117.57,117.5,117.5,145,0
+SZK.US,D,20140918,000000,116.68,116.68,116.68,116.68,25,0
+SZK.US,D,20140919,000000,116.16,116.16,116.16,116.16,173,0
+SZK.US,D,20140922,000000,116.48,117.14,116.48,117.14,102,0
+SZK.US,D,20141001,000000,121.92,121.92,121.92,121.92,57,0
+SZK.US,D,20141002,000000,122.86,122.86,122.86,122.86,63,0
+SZK.US,D,20141008,000000,120.98,120.98,120.82,120.82,145,0
+SZK.US,D,20141009,000000,117.97,119.81,117.97,119.81,89,0
+SZK.US,D,20141013,000000,124.35,124.35,124.35,124.35,81,0
+SZK.US,D,20141014,000000,124.75,124.94,124.43,124.94,200,0
+SZK.US,D,20141015,000000,127.38,128.78,126.38,127.18,1942,0
+SZK.US,D,20141016,000000,126.38,127.02,126,127.02,1063,0
+SZK.US,D,20141017,000000,124.47,125.29,124.47,124.9,146,0
+SZK.US,D,20141021,000000,120.32,120.32,119.33,119.33,166,0
+SZK.US,D,20141022,000000,116.98,116.98,116.98,116.98,121,0
+SZK.US,D,20141024,000000,117.69,117.85,117.1,117.42,265,0
+SZK.US,D,20141027,000000,117.06,117.06,117.06,117.06,38,0
+SZK.US,D,20141028,000000,115.66,116.71,115.38,116.01,1021,0
+SZK.US,D,20141031,000000,112.94,112.94,112.94,112.94,179,0
+SZK.US,D,20141103,000000,111.38,111.38,111.02,111.02,205,0
+SZK.US,D,20141105,000000,110.21,110.21,110.21,110.21,208,0
+SZK.US,D,20141111,000000,108.33,108.33,108.33,108.33,38,0
+SZK.US,D,20141112,000000,108.21,108.25,108.21,108.25,65,0
+SZK.US,D,20141114,000000,107.27,107.39,106.87,107.07,4568,0
+SZK.US,D,20141118,000000,105.98,105.98,105.98,105.98,33,0
+SZK.US,D,20141119,000000,106.21,106.21,106.21,106.21,258,0
+SZK.US,D,20141126,000000,104.33,104.33,103.23,103.46,332,0
+SZK.US,D,20141128,000000,102.05,102.05,102.05,102.05,77,0
+SZK.US,D,20141202,000000,103.04,103.11,101.89,101.89,345,0
+SZK.US,D,20141205,000000,102.96,102.96,102.96,102.96,93,0
+SZK.US,D,20141208,000000,102.44,103.86,102.44,103.86,740,0
+SZK.US,D,20141209,000000,104.6,104.6,104.6,104.6,39,0
+SZK.US,D,20141216,000000,111.22,111.22,111.22,111.22,107,0
+SZK.US,D,20141217,000000,109.02,109.02,109.02,109.02,58,0
+SZK.US,D,20150105,000000,107.77,107.77,107.77,107.77,58,0
+SZK.US,D,20150108,000000,101.89,101.89,101.89,101.89,25,0
+SZK.US,D,20150113,000000,105.94,106.25,105.94,106.25,105,0
+SZK.US,D,20150126,000000,103.54,103.54,103.54,103.54,121,0
+SZK.US,D,20150128,000000,104.64,104.64,104.64,104.64,52,0
+SZK.US,D,20150202,000000,107.73,107.73,105.82,105.82,496,0
+SZK.US,D,20150203,000000,104.06,104.06,104.06,104.06,48,0
+SZK.US,D,20150206,000000,102.84,102.84,102.84,102.84,40,0
+SZK.US,D,20150209,000000,102.84,103.08,102.84,103.08,135,0
+SZK.US,D,20150219,000000,101.89,101.89,101.89,101.89,25,0
+SZK.US,D,20150220,000000,101.26,101.3,101.22,101.3,689,0
+SZK.US,D,20150302,000000,101.3,101.3,101.3,101.3,25,0
+SZK.US,D,20150303,000000,97.232,97.232,97.232,97.232,25,0
+SZK.US,D,20150304,000000,98.648,98.648,98.488,98.488,205,0
+SZK.US,D,20150309,000000,101.3,101.62,101.3,101.3,230,0
+SZK.US,D,20150310,000000,103.46,104.8,103.46,104.64,1251,0
+SZK.US,D,20150313,000000,104.64,104.64,104.64,104.64,25,0
+SZK.US,D,20150316,000000,104.64,104.64,104.64,104.64,25,0
+SZK.US,D,20150317,000000,104.02,104.06,103.42,103.42,1863,0
+SZK.US,D,20150319,000000,102.05,103.23,102.05,102.17,14723,0
+SZK.US,D,20150320,000000,101.66,101.66,101.66,101.66,25,0
+SZK.US,D,20150323,000000,98.804,100.37,98.804,100.37,256,0
+SZK.US,D,20150324,000000,99.04,101.11,99.04,101.11,332,0
+SZK.US,D,20150325,000000,100.1,103.38,99.78,103.38,1404,0
+SZK.US,D,20150326,000000,102.68,102.68,102.68,102.68,127,0
+SZK.US,D,20150327,000000,102.88,102.92,102.76,102.92,536,0
+SZK.US,D,20150330,000000,100.96,101.19,100.57,101.19,230,0
+SZK.US,D,20150331,000000,99.9,101.93,99.9,101.11,562,0
+SZK.US,D,20150401,000000,101.85,102.13,100.41,101.66,893,0
+SZK.US,D,20150402,000000,100.22,101.85,100.1,101.81,485,0
+SZK.US,D,20150406,000000,98.528,98.528,98.052,98.328,358,0
+SZK.US,D,20150407,000000,97.74,98.408,97.74,98.408,97,0
+SZK.US,D,20150408,000000,98.132,98.96,98.132,98.368,460,0
+SZK.US,D,20150409,000000,98.368,101.19,98.016,101.15,2476,0
+SZK.US,D,20150410,000000,97.464,100.45,96.568,97.272,2960,0
+SZK.US,D,20150413,000000,97.54,97.976,97.464,97.976,154,0
+SZK.US,D,20150414,000000,98.768,98.768,97.62,97.896,562,0
+SZK.US,D,20150415,000000,96.372,96.372,96.372,96.372,93,0
+SZK.US,D,20150416,000000,96.844,96.844,95.824,96.052,322,0
+SZK.US,D,20150417,000000,98.292,98.292,97.78,97.82,179,0
+SZK.US,D,20150420,000000,96.332,96.964,96.292,96.924,1308,0
+SZK.US,D,20150421,000000,96.804,97.152,96.568,96.804,244,0
+SZK.US,D,20150423,000000,96.884,97.5,96.764,96.764,127,0
+SZK.US,D,20150427,000000,99.228,99.228,97.192,97.232,102,0
+SZK.US,D,20150428,000000,97.232,97.232,97.232,97.232,5,0
+SZK.US,D,20150430,000000,97.312,100.76,97.312,100.76,536,0
+SZK.US,D,20150505,000000,99.94,99.94,98.608,98.608,77,0
+SZK.US,D,20150506,000000,99.54,99.54,99.54,99.54,25,0
+SZK.US,D,20150507,000000,99.86,99.86,98.292,98.292,117,0
+SZK.US,D,20150508,000000,98.292,98.292,98.292,98.292,25,0
+SZK.US,D,20150512,000000,97.74,97.74,97.74,97.74,143,0
+SZK.US,D,20150513,000000,97.74,97.74,97.74,97.74,8,0
+SZK.US,D,20150515,000000,94.804,95.112,94.764,95.112,326,0
+SZK.US,D,20150518,000000,94.884,94.884,94.884,94.884,37,0
+SZK.US,D,20150519,000000,94.884,94.884,94.884,94.884,19,0
+SZK.US,D,20150520,000000,94.528,94.528,94.528,94.528,25,0
+SZK.US,D,20150522,000000,95.428,95.428,95.112,95.388,1685,0
+SZK.US,D,20150526,000000,96.172,96.924,96.132,96.804,1680,0
+SZK.US,D,20150527,000000,97.076,97.076,97.076,97.076,256,0
+SZK.US,D,20150528,000000,96.608,96.724,96.608,96.724,160,0
+SZK.US,D,20150529,000000,97.192,97.192,97.192,97.192,25,0
+SZK.US,D,20150601,000000,97.192,97.192,97.192,97.192,5,0
+SZK.US,D,20150602,000000,97.348,97.384,97.348,97.384,134,0
+SZK.US,D,20150603,000000,97.74,97.74,97.74,97.74,77,0
+SZK.US,D,20150604,000000,97.5,98.568,97.152,98.092,27047,0
+SZK.US,D,20150605,000000,99.62,100.14,99.228,99.9,5359,0
+SZK.US,D,20150610,000000,97.58,97.58,97.58,97.58,174,0
+SZK.US,D,20150612,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150615,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150616,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150618,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150619,000000,97.58,97.58,97.58,97.58,25,0
+SZK.US,D,20150622,000000,94.1,94.1,94.1,94.1,52,0
+SZK.US,D,20150626,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150629,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150630,000000,94.1,94.1,94.1,94.1,2,0
+SZK.US,D,20150701,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150702,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150706,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150707,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150708,000000,94.1,94.1,94.1,94.1,25,0
+SZK.US,D,20150709,000000,97.424,97.424,97.424,97.424,25,0
+SZK.US,D,20150710,000000,95.748,95.748,95.748,95.748,52,0
+SZK.US,D,20150713,000000,95.748,95.748,95.748,95.748,25,0
+SZK.US,D,20150715,000000,96.252,96.252,96.252,96.252,53,0
+SZK.US,D,20150717,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150721,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150722,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150723,000000,96.252,96.252,96.252,96.252,25,0
+SZK.US,D,20150724,000000,93.86,94.992,93.86,94.992,102,0
+SZK.US,D,20150727,000000,94.992,94.992,94.992,94.992,25,0
+SZK.US,D,20150728,000000,94.992,94.992,94.992,94.992,25,0
+SZK.US,D,20150730,000000,93.504,93.504,92.612,92.612,77,0
+SZK.US,D,20150803,000000,92.968,92.968,92.928,92.928,79,0
+SZK.US,D,20150804,000000,92.928,92.928,92.928,92.928,25,0
+SZK.US,D,20150805,000000,90.136,90.136,90.136,90.136,25,0
+SZK.US,D,20150806,000000,90.136,90.136,90.136,90.136,1,0
+SZK.US,D,20150807,000000,90.136,90.136,90.136,90.136,25,0
+SZK.US,D,20150810,000000,91.16,91.16,91.16,91.16,77,0
+SZK.US,D,20150811,000000,91.16,91.16,91.16,91.16,3,0
+SZK.US,D,20150812,000000,91.98,93.428,91.98,93.236,179,0
+SZK.US,D,20150813,000000,93.236,93.236,93.236,93.236,25,0
+SZK.US,D,20150817,000000,93.236,93.236,93.236,93.236,25,0
+SZK.US,D,20150819,000000,93.044,93.9,93.044,93.9,102,0
+SZK.US,D,20150820,000000,96.292,96.292,96.292,96.292,102,0
+SZK.US,D,20150821,000000,97.976,100.92,97.976,100.92,434,0
+SZK.US,D,20150824,000000,117.54,117.54,103.74,105.78,892,0
+SZK.US,D,20150825,000000,103.5,109.02,103,109.02,230,0
+SZK.US,D,20150826,000000,105.7,108.84,104.14,108.25,434,0
+SZK.US,D,20150827,000000,101.22,102.32,100.99,101.38,409,0
+SZK.US,D,20150828,000000,99.7,99.74,99.66,99.66,179,0
+SZK.US,D,20150902,000000,104.53,104.53,103.04,103.04,52,0
+SZK.US,D,20150903,000000,100.57,100.57,100.57,100.57,102,0
+SZK.US,D,20150904,000000,104.45,104.45,103.58,103.58,52,0
+SZK.US,D,20150908,000000,101.73,101.73,101.73,101.73,10564,0
+SZK.US,D,20150909,000000,99.04,100.53,99.04,100.53,1863,0
+SZK.US,D,20150910,000000,102.05,102.64,102.05,102.64,426,0
+SZK.US,D,20150911,000000,102.64,102.64,102.64,102.64,25,0
+SZK.US,D,20150914,000000,102.64,102.64,102.64,102.64,25,0
+SZK.US,D,20150915,000000,101.42,101.42,101.38,101.42,256,0
+SZK.US,D,20150916,000000,96.884,97.272,95.972,95.972,154,0
+SZK.US,D,20150917,000000,94.336,94.336,94.256,94.256,115,0
+SZK.US,D,20150918,000000,94.256,94.256,94.256,94.256,25,0
+SZK.US,D,20150921,000000,97.58,97.58,97.348,97.58,10947,0
+SZK.US,D,20150922,000000,102.17,102.17,99.82,101.11,1404,0
+SZK.US,D,20150923,000000,100.22,100.25,100.06,100.14,761,0
+SZK.US,D,20150924,000000,103.42,103.42,101.3,101.3,146,0
+SZK.US,D,20150925,000000,99.62,99.62,96.132,98.252,179,0
+SZK.US,D,20150928,000000,98.252,98.252,98.252,98.252,9,0
+SZK.US,D,20150929,000000,102.28,102.88,101.73,102.72,1480,0
+SZK.US,D,20150930,000000,101.73,101.73,101.73,101.73,154,0
+SZK.US,D,20151001,000000,100.18,101.93,99.78,101.7,689,0
+SZK.US,D,20151002,000000,101.7,101.7,101.7,101.7,25,0
+SZK.US,D,20151005,000000,101.7,101.7,101.7,101.7,30,0
+SZK.US,D,20151006,000000,94.452,94.452,94.452,94.452,358,0
+SZK.US,D,20151007,000000,94.452,94.452,94.452,94.452,19,0
+SZK.US,D,20151008,000000,94.452,94.452,94.452,94.452,25,0
+SZK.US,D,20151009,000000,89.628,89.628,89.628,89.628,52,0
+SZK.US,D,20151012,000000,89.944,89.944,89.944,89.944,25,0
+SZK.US,D,20151013,000000,90.608,91.624,90.136,91.624,205,0
+SZK.US,D,20151014,000000,91.624,91.624,91.436,91.436,52,0
+SZK.US,D,20151015,000000,91.436,91.436,91.436,91.436,25,0
+SZK.US,D,20151016,000000,91.436,91.436,91.436,91.436,25,0
+SZK.US,D,20151019,000000,88.576,88.764,88.5,88.5,131,0
+SZK.US,D,20151020,000000,88.5,88.5,88.5,88.5,25,0
+SZK.US,D,20151021,000000,87.552,87.552,87.552,87.552,77,0
+SZK.US,D,20151022,000000,87.088,87.088,85.516,85.516,52,0
+SZK.US,D,20151023,000000,86.22,86.256,85.824,85.824,102,0
+SZK.US,D,20151027,000000,86.968,86.968,86.768,86.768,102,0
+SZK.US,D,20151028,000000,86.18,86.18,86.18,86.18,25,0
+SZK.US,D,20151029,000000,86.496,86.496,86.496,86.496,52,0
+SZK.US,D,20151030,000000,86.496,86.496,86.496,86.496,25,0
+SZK.US,D,20151102,000000,88.804,88.804,88.804,88.804,54,0
+SZK.US,D,20151103,000000,88.38,88.38,88.38,88.38,29,0
+SZK.US,D,20151104,000000,88.38,88.38,88.38,88.38,11,0
+SZK.US,D,20151105,000000,88.38,88.38,88.38,88.38,25,0
+SZK.US,D,20151106,000000,87.984,89.428,87.984,89.428,102,0
+SZK.US,D,20151109,000000,89.352,90.492,89.352,90.136,89,0
+SZK.US,D,20151110,000000,90.136,90.136,90.136,90.136,25,0
+SZK.US,D,20151113,000000,94.764,94.764,92.772,92.772,77,0
+SZK.US,D,20151116,000000,92.456,93.308,92.216,93.156,14315,0
+SZK.US,D,20151118,000000,92.376,92.376,90.136,90.136,205,0
+SZK.US,D,20151120,000000,86.496,89.468,86.496,89.468,740,0
+SZK.US,D,20151123,000000,88.688,88.688,86.688,86.888,13524,0
+SZK.US,D,20151124,000000,88.3,88.724,86.848,86.848,817,0
+SZK.US,D,20151125,000000,85.86,85.9,85.86,85.9,77,0
+SZK.US,D,20151127,000000,86.572,86.572,86.256,86.256,154,0
+SZK.US,D,20151130,000000,86.928,86.928,86.928,86.928,485,0
+SZK.US,D,20151202,000000,87.864,87.864,86.572,87.864,3708,0
+SZK.US,D,20151203,000000,87.008,88.024,87.008,87.984,3468,0
+SZK.US,D,20151204,000000,86.1,86.416,86.06,86.416,358,0
+SZK.US,D,20151207,000000,85.752,85.824,85.752,85.824,102,0
+SZK.US,D,20151208,000000,87.588,87.588,86.648,86.768,615,0
+SZK.US,D,20151209,000000,86.18,86.648,86.18,86.456,460,0
+SZK.US,D,20151210,000000,87.4,87.744,87.4,87.744,102,0
+SZK.US,D,20151211,000000,90.372,90.372,90.02,90.02,77,0
+SZK.US,D,20151214,000000,90.608,90.608,90.1,90.252,129,0
+SZK.US,D,20151215,000000,90.252,90.252,90.252,90.252,25,0
+SZK.US,D,20151216,000000,86.22,86.22,86.22,86.22,256,0
+SZK.US,D,20151217,000000,85.9,86.456,85.556,86.456,205,0
+SZK.US,D,20151218,000000,88.536,88.536,87.824,87.824,281,0
+SZK.US,D,20151221,000000,87.128,88.104,87.128,88.104,205,0
+SZK.US,D,20151223,000000,85.2,85.2,84.888,84.888,127,0
+SZK.US,D,20151224,000000,84.888,84.888,84.888,84.888,64,0
+SZK.US,D,20151229,000000,84.888,84.888,84.304,84.304,2623,0
+SZK.US,D,20160105,000000,88.5,88.5,88.5,88.5,382,0
+SZK.US,D,20160106,000000,89.864,89.864,89.864,89.864,57,0
+SZK.US,D,20160107,000000,94.336,94.336,91.94,91.94,128,0
+SZK.US,D,20160108,000000,93.236,94.02,93.236,94.02,1439,0
+SZK.US,D,20160111,000000,94.02,95.504,94.02,94.844,1396,0
+SZK.US,D,20160112,000000,92.784,92.968,92.784,92.968,317,0
+SZK.US,D,20160113,000000,92.968,96.132,92.968,95.848,224,0
+SZK.US,D,20160114,000000,95.388,97.104,95.388,96.132,179,0
+SZK.US,D,20160115,000000,99,100.14,98.96,99.152,365,0
+SZK.US,D,20160119,000000,96.764,98.488,96.764,98.292,17479,0
+SZK.US,D,20160120,000000,99.8,102.91,98.368,98.368,655,0
+SZK.US,D,20160122,000000,95.188,95.188,95.188,95.188,212,0
+SZK.US,D,20160125,000000,98.96,98.96,94.336,95.864,445,0
+SZK.US,D,20160126,000000,97.62,97.62,93.08,94.416,499,0
+SZK.US,D,20160127,000000,94.02,94.02,92.888,92.888,678,0
+SZK.US,D,20160128,000000,96.568,96.568,92.808,93.08,324,0
+SZK.US,D,20160129,000000,89.904,89.904,89.352,89.352,97,0
+SZK.US,D,20160201,000000,90.044,90.044,87.668,87.668,948,0
+SZK.US,D,20160202,000000,90.56,90.648,90.56,90.648,138,0
+SZK.US,D,20160204,000000,92.096,92.492,92.096,92.492,125,0
+SZK.US,D,20160205,000000,93.348,94.644,93.196,94.536,655,0
+SZK.US,D,20160208,000000,96.012,97.464,95.884,95.884,526,0
+SZK.US,D,20160209,000000,96.012,96.528,94.216,94.216,350,0
+SZK.US,D,20160210,000000,94.02,95.072,94.02,95.072,87,0
+SZK.US,D,20160211,000000,97.04,97.78,97.04,97.04,562,0
+SZK.US,D,20160212,000000,96.684,96.684,95.864,95.864,158,0
+SZK.US,D,20160216,000000,93.044,93.624,91.584,91.9,301,0
+SZK.US,D,20160217,000000,93.196,93.196,88.576,88.576,577,0
+SZK.US,D,20160218,000000,89.392,89.392,88.964,88.964,141,0
+SZK.US,D,20160219,000000,90.064,90.064,88.844,88.844,326,0
+SZK.US,D,20160222,000000,87.128,87.628,87.048,87.168,1807,0
+SZK.US,D,20160223,000000,89.664,89.664,86.888,87.984,347,0
+SZK.US,D,20160224,000000,89.252,89.732,88.496,88.496,221,0
+SZK.US,D,20160225,000000,85.676,85.676,84.964,84.964,52,0
+SZK.US,D,20160226,000000,85.28,85.632,85.172,85.632,345,0
+SZK.US,D,20160229,000000,85.632,85.632,84.924,84.964,20743,0
+SZK.US,D,20160301,000000,84.452,84.452,84.452,84.452,55,0
+SZK.US,D,20160302,000000,85.436,85.436,84.452,84.452,102,0
+SZK.US,D,20160304,000000,81.012,81.012,81.012,81.012,127,0
+SZK.US,D,20160307,000000,82.264,82.264,82.184,82.184,52,0
+SZK.US,D,20160308,000000,82.652,82.652,82.652,82.652,25,0
+SZK.US,D,20160309,000000,82.264,82.264,82.264,82.264,74,0
+SZK.US,D,20160311,000000,81.132,81.132,81.132,81.132,127,0
+SZK.US,D,20160315,000000,81.904,81.904,80.804,80.804,102,0
+SZK.US,D,20160316,000000,81.516,81.516,81.516,81.516,256,0
+SZK.US,D,20160317,000000,78.46,78.46,78.46,78.46,25,0
+SZK.US,D,20160318,000000,78.068,78.38,78.068,78.38,231,0
+SZK.US,D,20160321,000000,78.38,78.38,77.908,77.988,205,0
+SZK.US,D,20160322,000000,78.34,79.992,78.108,79.992,893,0
+SZK.US,D,20160323,000000,79.164,79.32,79.164,79.32,102,0
+SZK.US,D,20160324,000000,80.3,80.3,80.3,80.3,64,0
+SZK.US,D,20160329,000000,79.164,79.164,79.164,79.164,58,0
+SZK.US,D,20160330,000000,77.552,77.552,77.36,77.36,210,0
+SZK.US,D,20160331,000000,77.612,77.612,77.612,77.612,52,0
+SZK.US,D,20160401,000000,77.592,77.592,77.592,77.592,157,0
+SZK.US,D,20160405,000000,77.792,77.792,77.792,77.792,256,0
+SZK.US,D,20160406,000000,77.792,77.792,77.792,77.792,383,0
+SZK.US,D,20160408,000000,77.872,77.872,77.86,77.86,291,0
+SZK.US,D,20160411,000000,77.476,77.832,76.656,77.832,53038,0
+SZK.US,D,20160418,000000,76.152,76.152,76.152,76.152,121,0
+SZK.US,D,20160419,000000,76.38,76.38,76.38,76.38,25,0
+SZK.US,D,20160422,000000,79.76,79.76,79.76,79.76,115,0
+SZK.US,D,20160426,000000,79.36,79.36,79.36,79.36,29,0
+SZK.US,D,20160427,000000,79.4,79.4,79.4,79.4,25,0
+SZK.US,D,20160428,000000,77.628,77.628,77.204,77.204,205,0
+SZK.US,D,20160429,000000,78.58,78.58,78.028,78.144,230,0
+SZK.US,D,20160502,000000,77.252,77.252,77.252,77.252,58,0
+SZK.US,D,20160503,000000,77.476,77.476,77.476,77.476,217,0
+SZK.US,D,20160506,000000,77.244,77.244,77.244,77.244,102,0
+SZK.US,D,20160509,000000,77.012,77.012,76.804,76.812,154,0
+SZK.US,D,20160511,000000,76.144,76.34,75.328,75.688,1378,0
+SZK.US,D,20160512,000000,75.384,75.384,75.364,75.364,173,0
+SZK.US,D,20160513,000000,75.128,75.128,75.128,75.128,127,0
+SZK.US,D,20160516,000000,75.916,76.42,75.916,76.42,222,0
+SZK.US,D,20160519,000000,80.772,80.772,78.892,78.952,894,0
+SZK.US,D,20160520,000000,79.176,79.72,79.176,79.72,205,0
+SZK.US,D,20160523,000000,79.76,79.76,79.076,79.368,265,0
+SZK.US,D,20160524,000000,78.184,78.184,77.204,77.344,357,0
+SZK.US,D,20160525,000000,75.992,77.28,75.992,76.752,208,0
+SZK.US,D,20160526,000000,77.132,77.132,77.132,77.132,52,0
+SZK.US,D,20160531,000000,77.016,77.016,77.016,77.016,43,0
+SZK.US,D,20160601,000000,76.852,77.056,76.576,76.576,230,0
+SZK.US,D,20160603,000000,76.144,76.144,76.144,76.144,63,0
+SZK.US,D,20160606,000000,75.776,75.776,75.208,75.208,259,0
+SZK.US,D,20160607,000000,75.088,75.248,75.088,75.248,1608,0
+SZK.US,D,20160609,000000,74.808,74.816,74.808,74.816,92,0
+SZK.US,D,20160610,000000,74.816,74.972,74.108,74.972,427,0
+SZK.US,D,20160614,000000,76.576,76.576,76.068,76.068,253,0
+SZK.US,D,20160616,000000,76.596,76.596,75.448,75.448,185,0
+SZK.US,D,20160622,000000,73.244,73.244,73.208,73.208,107,0
+SZK.US,D,20160623,000000,72.464,72.892,72.464,72.892,235,0
+SZK.US,D,20160624,000000,78.46,78.46,75.208,77.28,2555,0
+SZK.US,D,20160627,000000,79.56,79.56,79.24,79.28,278,0
+SZK.US,D,20160628,000000,80.736,80.736,76.656,79.084,287,0
+SZK.US,D,20160629,000000,75.876,75.876,75.448,75.448,234,0
+SZK.US,D,20160630,000000,73.88,74.264,72.82,72.82,377,0
+SZK.US,D,20160701,000000,69.92,72.464,69.692,71.588,402,0
+SZK.US,D,20160705,000000,71.524,71.776,71.524,71.776,94,0
+SZK.US,D,20160706,000000,70.932,72.624,70.932,72.584,444,0
+SZK.US,D,20160707,000000,72.112,72.112,72.112,72.112,40,0
+SZK.US,D,20160708,000000,69.572,70.112,69.572,69.668,104,0
+SZK.US,D,20160712,000000,71.212,71.212,68.432,68.432,115,0
+SZK.US,D,20160714,000000,68.04,68.04,68.016,68.016,256,0
+SZK.US,D,20160718,000000,69.052,69.328,69.052,69.328,501,0
+SZK.US,D,20160719,000000,68.976,68.976,68.976,68.976,52,0
+SZK.US,D,20160721,000000,67.212,68.856,67.212,68.856,90,0
+SZK.US,D,20160722,000000,69.092,69.092,69.092,69.092,32,0
+SZK.US,D,20160726,000000,69.556,69.568,69.556,69.568,720,0
+SZK.US,D,20160727,000000,70.812,70.812,70.812,70.812,38,0
+SZK.US,D,20160728,000000,71.58,71.58,71.58,71.58,64,0
+SZK.US,D,20160802,000000,70.892,71.408,70.892,71.408,507,0
+SZK.US,D,20160804,000000,70.812,70.812,70.812,70.812,62,0
+SZK.US,D,20160808,000000,70.38,70.38,70.38,70.38,92,0
+SZK.US,D,20160809,000000,69.996,69.996,69.88,69.88,143,0
+SZK.US,D,20160810,000000,69.652,69.652,69.652,69.652,128,0
+SZK.US,D,20160812,000000,69.648,69.648,69.648,69.648,59,0
+SZK.US,D,20160816,000000,67.604,67.604,67.604,67.604,44,0
+SZK.US,D,20160817,000000,70.3,70.3,70.3,70.3,28,0
+SZK.US,D,20160818,000000,69.956,69.956,69.956,69.956,25,0
+SZK.US,D,20160819,000000,69.588,69.588,69.588,69.588,52,0
+SZK.US,D,20160822,000000,69.408,69.784,69.408,69.784,204,0
+SZK.US,D,20160823,000000,71.172,71.172,68.912,68.912,120,0
+SZK.US,D,20160824,000000,69.568,69.772,69.568,69.64,359,0
+SZK.US,D,20160825,000000,69.172,69.928,69.172,69.928,154,0
+SZK.US,D,20160826,000000,70.54,70.54,69.868,69.868,154,0
+SZK.US,D,20160829,000000,69.948,69.948,69.488,69.488,127,0
+SZK.US,D,20160830,000000,69.528,69.6,69.528,69.6,92,0
+SZK.US,D,20160831,000000,70.54,70.54,70.54,70.54,210,0
+SZK.US,D,20160902,000000,69.328,69.688,69.328,69.688,109,0
+SZK.US,D,20160906,000000,71.332,71.332,69.112,69.568,445,0
+SZK.US,D,20160907,000000,69.172,69.172,69.172,69.172,127,0
+SZK.US,D,20160908,000000,70.972,71.012,70.636,71.012,102,0
+SZK.US,D,20160909,000000,73.052,73.052,72.696,72.696,267,0
+SZK.US,D,20160912,000000,75.608,75.608,71.372,71.624,1763,0
+SZK.US,D,20160913,000000,71.292,73.776,71.292,73.776,181,0
+SZK.US,D,20160914,000000,71.796,73.988,71.796,73.988,221,0
+SZK.US,D,20160915,000000,73.8,73.8,72.82,72.82,325,0
+SZK.US,D,20160916,000000,75.648,75.648,74.296,74.296,181,0
+SZK.US,D,20160919,000000,73.052,74.54,72.544,74.38,40801,0
+SZK.US,D,20160920,000000,74.656,75.008,73.28,73.84,15388,0
+SZK.US,D,20160921,000000,74.46,74.46,72.528,72.528,5774,0
+SZK.US,D,20160922,000000,72.664,72.664,70.7,71.484,3576,0
+SZK.US,D,20160923,000000,72.112,72.268,71.464,72.228,5561,0
+SZK.US,D,20160926,000000,72.82,73.52,72.684,73.52,7128,0
+SZK.US,D,20160927,000000,74.148,74.148,72.544,72.744,7865,0
+SZK.US,D,20160928,000000,73.56,73.56,72.072,72.384,1012,0
+SZK.US,D,20160929,000000,73.172,73.68,72.292,73.68,2724,0
+SZK.US,D,20160930,000000,74.068,74.068,71.72,72.424,5328,0
+SZK.US,D,20161003,000000,73.52,73.52,72.504,72.784,2304,0
+SZK.US,D,20161004,000000,73.84,73.964,73.092,73.88,2461,0
+SZK.US,D,20161005,000000,74.816,74.816,73.256,73.76,2154,0
+SZK.US,D,20161006,000000,73.88,74.068,73.136,73.6,2123,0
+SZK.US,D,20161007,000000,73.6,74.608,73.6,73.84,3192,0
+SZK.US,D,20161010,000000,74.776,74.776,72.784,74.064,3617,0
+SZK.US,D,20161011,000000,73.052,75.608,73.052,75.248,3885,0
+SZK.US,D,20161012,000000,75.048,75.048,74.264,74.656,5694,0
+SZK.US,D,20161013,000000,75.248,76.184,73.768,74.3,41903,0
+SZK.US,D,20161014,000000,73.48,74.42,73.052,74.38,16383,0
+SZK.US,D,20161017,000000,73.76,75.224,73.76,75.224,9356,0
+SZK.US,D,20161018,000000,74.46,74.628,73.72,74.228,3608,0
+SZK.US,D,20161019,000000,73.996,75.008,73.956,74.5,1715,0
+SZK.US,D,20161020,000000,74.856,75.648,74.856,75.088,1498,0
+SZK.US,D,20161021,000000,74.744,74.892,74.692,74.856,2655,0
+SZK.US,D,20161024,000000,73.88,73.916,73.48,73.484,730,0
+SZK.US,D,20161025,000000,73.444,74.536,73.444,74.34,375,0
+SZK.US,D,20161026,000000,73.88,74.46,73.68,73.92,5366,0
+SZK.US,D,20161027,000000,74.46,75.568,74.46,74.972,1475,0
+SZK.US,D,20161028,000000,74.5,74.856,73.708,74.34,1641,0
+SZK.US,D,20161031,000000,74.34,74.34,73.836,73.88,1990,0
+SZK.US,D,20161101,000000,74.416,75.608,74.16,75.136,692,0
+SZK.US,D,20161102,000000,75.144,75.144,74.58,74.928,534,0
+SZK.US,D,20161103,000000,75.364,76.264,75.364,76.264,197,0
+SZK.US,D,20161104,000000,76.388,77.092,76.388,77.092,612,0
+SZK.US,D,20161107,000000,75.408,75.408,74.696,74.696,565,0
+SZK.US,D,20161108,000000,73.428,73.428,72.504,72.892,1056,0
+SZK.US,D,20161109,000000,74.46,76.936,72.912,75.248,4038,0
+SZK.US,D,20161110,000000,77.752,79.36,77.752,79.36,2579,0
+SZK.US,D,20161111,000000,78.26,78.812,78.144,78.768,1622,0
+SZK.US,D,20161114,000000,79.008,79.164,78.46,79.084,639,0
+SZK.US,D,20161115,000000,78.38,78.38,78.38,78.38,428,0
+SZK.US,D,20161116,000000,77.752,78.616,77.632,78.556,1065,0
+SZK.US,D,20161117,000000,77.592,77.792,77.28,77.28,218,0
+SZK.US,D,20161118,000000,77.992,78.38,77.992,78.184,154,0
+SZK.US,D,20161121,000000,77.792,77.832,77.396,77.832,206,0
+SZK.US,D,20161122,000000,76.46,76.976,76.42,76.616,1471,0
+SZK.US,D,20161123,000000,76.816,76.816,76.816,76.816,52,0
+SZK.US,D,20161128,000000,76.232,76.34,75.956,76.028,9350,0
+SZK.US,D,20161129,000000,75.944,75.944,75.72,75.72,78,0
+SZK.US,D,20161130,000000,74.972,77.168,74.972,77.168,2108,0
+SZK.US,D,20161201,000000,78.812,79.048,78.812,79.048,184,0
+SZK.US,D,20161202,000000,78.38,79.24,78.144,78.732,1692,0
+SZK.US,D,20161205,000000,77.872,78.144,77.872,78.144,215,0
+SZK.US,D,20161206,000000,77.336,77.436,77.204,77.204,535,0
+SZK.US,D,20161207,000000,74.304,74.712,73.76,73.76,2076,0
+SZK.US,D,20161208,000000,74.148,74.28,73.92,74.28,423,0
+SZK.US,D,20161209,000000,73.6,73.6,72.82,72.84,1295,0
+SZK.US,D,20161212,000000,72.464,72.892,72.464,72.504,284,0
+SZK.US,D,20161213,000000,71.608,71.712,71.608,71.672,154,0
+SZK.US,D,20161214,000000,73.44,73.936,73.44,73.64,164,0
+SZK.US,D,20161215,000000,73.056,73.72,73.056,73.68,458,0
+SZK.US,D,20161219,000000,73.256,73.256,72.892,72.892,154,0
+SZK.US,D,20161221,000000,72.544,72.664,72.112,72.544,1553,0
+SZK.US,D,20161222,000000,71.6,73.244,71.6,73.244,69,0
+SZK.US,D,20161223,000000,72.856,73.208,72.856,73.208,207,0
+SZK.US,D,20161227,000000,73.208,73.208,72.148,72.564,19934,0
+SZK.US,D,20161228,000000,73.092,73.172,73.092,73.172,364,0
+SZK.US,D,20161229,000000,73.052,73.172,73.052,73.092,544,0
+SZK.US,D,20161230,000000,73.28,73.28,73.28,73.28,305,0
+SZK.US,D,20170103,000000,73.052,73.756,73.052,73.756,1337,0
+SZK.US,D,20170104,000000,71.484,71.96,71.484,71.72,883,0
+SZK.US,D,20170105,000000,73.44,73.44,71.332,71.912,1273,0
+SZK.US,D,20170106,000000,71.332,71.332,71.332,71.332,511,0
+SZK.US,D,20170111,000000,73.28,73.596,73.08,73.08,1442,0
+SZK.US,D,20170117,000000,72.204,72.204,71.524,71.524,88,0
+SZK.US,D,20170118,000000,71.932,71.932,71.932,71.932,127,0
+SZK.US,D,20170120,000000,70.904,70.904,70.904,70.904,39,0
+SZK.US,D,20170123,000000,70.556,70.556,70.476,70.476,154,0
+SZK.US,D,20170125,000000,68.216,68.4,68.216,68.4,147,0
+SZK.US,D,20170126,000000,67.444,68.432,67.444,68.432,312,0
+SZK.US,D,20170127,000000,69.516,69.688,69.516,69.688,771,0
+SZK.US,D,20170130,000000,70.192,70.192,70.192,70.192,47,0
+SZK.US,D,20170131,000000,69.764,69.764,69.764,69.764,730,0
+SZK.US,D,20170201,000000,70.152,70.152,70.152,70.152,645,0
+SZK.US,D,20170202,000000,69.568,69.568,69.172,69.24,166,0
+SZK.US,D,20170207,000000,70.152,70.152,70.152,70.152,28,0
+SZK.US,D,20170208,000000,68.632,68.632,68.632,68.632,29,0
+SZK.US,D,20170209,000000,67.64,68.04,67.64,68.04,98,0
+SZK.US,D,20170210,000000,66.86,66.86,66.86,66.86,54,0
+SZK.US,D,20170213,000000,67.72,67.72,66.932,66.932,205,0
+SZK.US,D,20170214,000000,66.232,66.232,66.232,66.232,78,0
+SZK.US,D,20170216,000000,65.372,65.568,65.372,65.532,205,0
+SZK.US,D,20170217,000000,65.568,65.568,65.568,65.568,60,0
+SZK.US,D,20170221,000000,64.66,64.66,64.66,64.66,136,0
+SZK.US,D,20170222,000000,63.172,64.224,63.172,64.224,100,0
+SZK.US,D,20170223,000000,63.964,64.272,63.608,63.608,235,0
+SZK.US,D,20170224,000000,63.848,64.896,63.848,64.084,210,0
+SZK.US,D,20170228,000000,63.808,64.312,63.808,63.808,257,0
+SZK.US,D,20170302,000000,62.82,62.94,62.628,62.94,290,0
+SZK.US,D,20170303,000000,63.768,63.768,63.768,63.768,257,0
+SZK.US,D,20170307,000000,63.728,63.728,63.728,63.728,96,0
+SZK.US,D,20170308,000000,63.768,63.768,63.768,63.768,128,0
+SZK.US,D,20170309,000000,63.768,64.16,63.768,64.16,179,0
+SZK.US,D,20170310,000000,63.312,63.768,63.284,63.616,231,0
+SZK.US,D,20170313,000000,62.94,63.108,62.94,63.108,177,0
+SZK.US,D,20170314,000000,63.464,63.464,63.464,63.464,25,0
+SZK.US,D,20170316,000000,61.76,61.952,61.76,61.952,77,0
+SZK.US,D,20170317,000000,62.12,62.12,62.12,62.12,52,0
+SZK.US,D,20170320,000000,64.16,64.16,62.32,62.508,1376,0
+SZK.US,D,20170321,000000,61.64,62.24,61.64,62.24,80,0
+SZK.US,D,20170323,000000,63.528,63.568,63.088,63.372,839,0
+SZK.US,D,20170324,000000,63.448,63.448,63.448,63.448,102,0
+SZK.US,D,20170328,000000,62.492,62.492,62.28,62.28,59,0
+SZK.US,D,20170403,000000,63.928,63.928,63.768,63.768,104,0
+SZK.US,D,20170407,000000,63.896,64.196,63.896,64.196,785,0
+SZK.US,D,20170411,000000,63.728,63.888,63.292,63.888,245,0
+SZK.US,D,20170412,000000,63.292,63.332,63.292,63.332,112,0
+SZK.US,D,20170417,000000,64.16,64.16,63.364,63.364,358,0
+SZK.US,D,20170418,000000,62.472,63.096,62.472,63.096,155,0
+SZK.US,D,20170419,000000,62.632,62.632,62.632,62.632,77,0
+SZK.US,D,20170420,000000,63.06,63.06,63.06,63.06,52,0
+SZK.US,D,20170421,000000,63.44,63.804,63.44,63.804,290,0
+SZK.US,D,20170424,000000,63.808,63.808,62.184,62.184,152,0
+SZK.US,D,20170426,000000,62.2,62.384,62.2,62.384,267,0
+SZK.US,D,20170428,000000,63.02,63.02,63.02,63.02,38,0
+SZK.US,D,20170501,000000,63.648,63.648,62.708,63.332,261,0
+SZK.US,D,20170502,000000,63.888,64.544,63.888,64.544,85,0
+SZK.US,D,20170504,000000,62.668,63.848,62.668,63.848,122,0
+SZK.US,D,20170509,000000,63.928,63.928,62.9,62.9,150,0
+SZK.US,D,20170510,000000,62.9,62.9,62.508,62.548,536,0
+SZK.US,D,20170511,000000,63.68,63.68,63.68,63.68,38,0
+SZK.US,D,20170512,000000,63.332,63.332,62.86,62.9,205,0
+SZK.US,D,20170515,000000,62.9,62.9,62.9,62.9,37,0
+SZK.US,D,20170516,000000,62.78,62.78,62.132,62.132,325,0
+SZK.US,D,20170517,000000,63.372,63.372,62.9,63.252,480,0
+SZK.US,D,20170518,000000,63.376,63.496,63.372,63.488,364,0
+SZK.US,D,20170519,000000,63.488,63.488,62.692,62.692,129,0
+SZK.US,D,20170523,000000,61.524,61.604,61.524,61.604,77,0
+SZK.US,D,20170524,000000,62.08,62.352,62.08,62.12,1638,0
+SZK.US,D,20170530,000000,59.732,60.276,59.732,60.276,616,0
+SZK.US,D,20170531,000000,59.372,59.372,59.372,59.372,237,0
+SZK.US,D,20170601,000000,59.216,59.216,59.216,59.216,32,0
+SZK.US,D,20170602,000000,58.78,58.78,58.236,58.236,92,0
+SZK.US,D,20170608,000000,58.468,58.468,58.468,58.468,45,0
+SZK.US,D,20170609,000000,59.056,59.056,59.056,59.056,160,0
+SZK.US,D,20170614,000000,58.78,58.78,58.124,58.124,118,0
+SZK.US,D,20170616,000000,60.12,60.12,60.12,60.12,515,0
+SZK.US,D,20170619,000000,58.16,58.196,57.976,57.976,793,0
+SZK.US,D,20170620,000000,58.74,58.74,58.74,58.74,25,0
+SZK.US,D,20170622,000000,58.78,58.78,58.78,58.78,83,0
+SZK.US,D,20170623,000000,58.616,58.616,58.616,58.616,102,0
+SZK.US,D,20170627,000000,59.056,59.056,59.056,59.056,45,0
+SZK.US,D,20170628,000000,59.288,59.288,59.288,59.288,52,0
+SZK.US,D,20170630,000000,59.372,59.372,59.372,59.372,127,0
+SZK.US,D,20170705,000000,59.372,59.824,59.372,59.824,149,0
+SZK.US,D,20170707,000000,59.96,60.156,59.96,60.156,95,0
+SZK.US,D,20170710,000000,60.744,60.744,60.62,60.62,1079,0
+SZK.US,D,20170711,000000,60.784,60.784,60.784,60.784,85,0
+SZK.US,D,20170714,000000,59.572,59.632,59.216,59.532,982,0
+SZK.US,D,20170719,000000,59.416,59.416,58.82,58.82,102,0
+SZK.US,D,20170720,000000,58.78,58.78,58.78,58.78,272,0
+SZK.US,D,20170721,000000,58.576,58.576,58.552,58.552,82,0
+SZK.US,D,20170724,000000,58.74,58.74,58.628,58.628,83,0
+SZK.US,D,20170725,000000,58.628,58.636,58.432,58.636,295,0
+SZK.US,D,20170726,000000,58.42,58.42,58.396,58.416,273,0
+SZK.US,D,20170727,000000,58.352,58.396,58.088,58.396,159,0
+SZK.US,D,20170731,000000,59.384,59.384,59.384,59.384,52,0
+SZK.US,D,20170801,000000,59.332,59.332,59.332,59.332,81,0
+SZK.US,D,20170802,000000,58.98,58.98,58.98,58.98,176,0
+SZK.US,D,20170803,000000,59.096,59.372,58.86,59.372,660,0
+SZK.US,D,20170804,000000,58.86,59.492,58.86,59.492,415,0
+SZK.US,D,20170807,000000,59.252,59.252,58.94,58.94,325,0
+SZK.US,D,20170811,000000,60,60,59.96,59.96,366,0
+SZK.US,D,20170815,000000,58.98,58.98,58.98,58.98,102,0
+SZK.US,D,20170816,000000,60.236,60.236,58.396,58.396,69,0
+SZK.US,D,20170817,000000,59.216,59.652,59.216,59.652,343,0
+SZK.US,D,20170821,000000,60.368,60.7,59.948,59.948,1812,0
+SZK.US,D,20170822,000000,61.488,61.488,61.488,61.488,116,0
+SZK.US,D,20170823,000000,60.156,60.156,60.156,60.156,54,0
+SZK.US,D,20170829,000000,60.928,61.104,60.928,61.024,179,0
+SZK.US,D,20170901,000000,59.744,59.808,59.716,59.808,547,0
+SZK.US,D,20170905,000000,60.188,60.188,60.188,60.188,49,0
+SZK.US,D,20170906,000000,59.776,60,59.652,59.652,889,0
+SZK.US,D,20170913,000000,58.356,58.52,58.356,58.52,154,0
+SZK.US,D,20170914,000000,58.296,58.296,58.296,58.296,52,0
+SZK.US,D,20170915,000000,58.28,58.28,58.28,58.28,110,0
+SZK.US,D,20170922,000000,59.572,59.92,59.572,59.92,365,0
+SZK.US,D,20170925,000000,60.388,60.388,60.388,60.388,30,0
+SZK.US,D,20171006,000000,59.06,59.06,59.044,59.052,131,0
+SZK.US,D,20171009,000000,58.628,59.572,58.628,59.196,918,0
+SZK.US,D,20171010,000000,58.78,58.78,58.78,58.78,100,0
+SZK.US,D,20171012,000000,57.928,58.94,57.928,58.664,15108,0
+SZK.US,D,20171013,000000,58.94,58.94,58.084,58.196,2060,0
+SZK.US,D,20171016,000000,58.94,58.94,58.196,58.196,1026,0
+SZK.US,D,20171017,000000,58.396,58.564,58.396,58.548,540,0
+SZK.US,D,20171018,000000,58.196,58.588,58.196,58.588,806,0
+SZK.US,D,20171019,000000,59.176,59.632,59.176,59.176,1221,0
+SZK.US,D,20171020,000000,59.192,59.492,59.084,59.492,441,0
+SZK.US,D,20171023,000000,58.84,59.804,58.78,59.772,613,0
+SZK.US,D,20171024,000000,59.376,59.672,59.376,59.612,192,0
+SZK.US,D,20171025,000000,60.036,60.824,60.036,60.352,271,0
+SZK.US,D,20171026,000000,59.492,59.492,58.976,59.488,444,0
+SZK.US,D,20171027,000000,60.312,60.312,59.96,59.96,105,0
+SZK.US,D,20171030,000000,60.704,60.828,60.704,60.704,233,0
+SZK.US,D,20171031,000000,60.184,60.376,60.08,60.336,179,0
+SZK.US,D,20171101,000000,59.96,60.172,59.96,60.06,261,0
+SZK.US,D,20171102,000000,59.92,61.64,59.92,61.448,479,0
+SZK.US,D,20171103,000000,61.448,61.448,61.204,61.204,395,0
+SZK.US,D,20171106,000000,62.28,62.28,62.04,62.04,90,0
+SZK.US,D,20171107,000000,61.8,61.936,61.8,61.804,318,0
+SZK.US,D,20171108,000000,61.144,61.144,60.472,60.68,283,0
+SZK.US,D,20171109,000000,60.628,61.024,60.392,60.9,717,0
+SZK.US,D,20171110,000000,60.5,60.508,59.452,59.812,407,0
+SZK.US,D,20171113,000000,60.704,60.704,59.164,59.292,19205,0
+SZK.US,D,20171114,000000,59.292,59.332,58.9,58.94,375,0
+SZK.US,D,20171115,000000,58.78,59.576,58.78,59.288,958,0
+SZK.US,D,20171116,000000,58.9,58.9,58.316,58.704,500,0
+SZK.US,D,20171117,000000,58.084,58.588,58.084,58.256,11651,0
+SZK.US,D,20171120,000000,57.928,58.228,57.728,58.004,19393,0
+SZK.US,D,20171121,000000,57.788,57.808,57.396,57.568,423,0
+SZK.US,D,20171122,000000,57.744,58.132,57.744,58.132,484,0
+SZK.US,D,20171127,000000,57.688,57.728,57.488,57.608,519,0
+SZK.US,D,20171128,000000,57.024,57.04,56.852,57.04,128,0
+SZK.US,D,20171129,000000,56.36,56.452,56.284,56.452,144,0
+SZK.US,D,20171130,000000,56.44,56.44,56.044,56.044,297,0
+SZK.US,D,20171201,000000,55.3,56.872,55.3,56.872,261,0
+SZK.US,D,20171204,000000,55.26,55.26,54.752,55.26,187,0
+SZK.US,D,20171206,000000,54.868,54.904,54.864,54.904,179,0
+SZK.US,D,20171207,000000,55.14,55.34,55.14,55.34,154,0
+SZK.US,D,20171208,000000,55.472,55.472,55.472,55.472,70,0
+SZK.US,D,20171212,000000,54.864,54.864,54.436,54.864,174,0
+SZK.US,D,20171213,000000,54.276,54.276,54.196,54.196,102,0
+SZK.US,D,20171214,000000,54.08,54.276,54.08,54.276,96,0
+SZK.US,D,20171218,000000,53.044,53.296,53.044,53.296,613,0
+SZK.US,D,20171219,000000,53.256,53.256,53.256,53.256,127,0
+SZK.US,D,20171220,000000,53.572,53.632,53.572,53.632,1276,0
+SZK.US,D,20171227,000000,53.176,53.612,53.176,53.612,208,0
+SZK.US,D,20171228,000000,53.888,54.056,53.888,53.9,404,0
+SZK.US,D,20171229,000000,53.288,53.384,53.1,53.316,892,0
+SZK.US,D,20180102,000000,53.136,53.92,53.136,53.92,213,0
+SZK.US,D,20180103,000000,53.692,54.08,53.692,54.08,281,0
+SZK.US,D,20180104,000000,53.1,53.1,53.1,53.1,256,0
+SZK.US,D,20180105,000000,52.864,52.864,52.864,52.864,52,0
+SZK.US,D,20180108,000000,52.876,52.876,52.876,52.876,95,0
+SZK.US,D,20180109,000000,52.276,52.6,52.276,52.324,410,0
+SZK.US,D,20180110,000000,52.284,53.416,52.284,53.248,372,0
+SZK.US,D,20180111,000000,53.06,53.06,52.908,53.06,350,0
+SZK.US,D,20180112,000000,52.852,52.852,52.852,52.852,64,0
+SZK.US,D,20180116,000000,52.52,53.08,52.484,53.08,77,0
+SZK.US,D,20180117,000000,51.456,51.564,51.456,51.564,102,0
+SZK.US,D,20180118,000000,52.36,52.36,52.36,52.36,102,0
+SZK.US,D,20180119,000000,51.48,51.564,51.48,51.564,102,0
+SZK.US,D,20180122,000000,50.952,50.952,50.952,50.952,213,0
+SZK.US,D,20180124,000000,50.16,50.62,50.16,50.62,69,0
+SZK.US,D,20180125,000000,51.168,51.168,51.168,51.168,25,0
+SZK.US,D,20180130,000000,52.752,52.752,52.176,52.176,239,0
+SZK.US,D,20180131,000000,51.924,51.924,51.924,51.924,65,0
+SZK.US,D,20180201,000000,51.86,51.86,51.86,51.86,206,0
+SZK.US,D,20180202,000000,53.932,54.08,53.932,54.08,210,0
+SZK.US,D,20180205,000000,55.46,57.728,54.952,57.728,502,0
+SZK.US,D,20180206,000000,59.572,59.612,57.296,58.228,1948,0
+SZK.US,D,20180207,000000,55.736,55.808,54.864,55.808,634,0
+SZK.US,D,20180208,000000,56.516,58.248,56.516,58.004,711,0
+SZK.US,D,20180209,000000,58.196,61.336,58.196,59.372,1433,0
+SZK.US,D,20180212,000000,58.336,58.336,57.808,57.808,15617,0
+SZK.US,D,20180213,000000,57.752,57.752,57.548,57.548,308,0
+SZK.US,D,20180214,000000,57.608,57.608,57.608,57.608,1,0
+SZK.US,D,20180215,000000,56.48,56.48,56.48,56.48,52,0
+SZK.US,D,20180216,000000,54.984,55.22,54.984,55.22,562,0
+SZK.US,D,20180220,000000,56.24,57.348,56.24,57.348,30943,0
+SZK.US,D,20180221,000000,56.636,57.144,56.636,57.144,281,0
+SZK.US,D,20180223,000000,56.872,56.872,56.872,56.872,28,0
+SZK.US,D,20180226,000000,56.12,56.12,55.38,55.38,349,0
+SZK.US,D,20180227,000000,55.34,56.988,55.34,56.988,119,0
+SZK.US,D,20180228,000000,58.012,58.084,58.012,58.084,268,0
+SZK.US,D,20180301,000000,58.78,60.312,58.74,59.92,675,0
+SZK.US,D,20180302,000000,59.572,59.572,59.136,59.412,802,0
+SZK.US,D,20180305,000000,58.124,58.196,57.608,57.608,15893,0
+SZK.US,D,20180306,000000,57.464,57.464,57.024,57.024,107,0
+SZK.US,D,20180307,000000,58.172,58.28,58.124,58.124,231,0
+SZK.US,D,20180309,000000,56.004,56.408,55.768,55.832,1010,0
+SZK.US,D,20180312,000000,55.3,56.008,55.3,55.728,681,0
+SZK.US,D,20180313,000000,54.592,54.592,54.592,54.592,89,0
+SZK.US,D,20180314,000000,56.676,56.912,56.676,56.912,222,0
+SZK.US,D,20180315,000000,57.488,57.66,57.488,57.66,166,0
+SZK.US,D,20180316,000000,57.448,57.768,57.448,57.768,1359,0
+SZK.US,D,20180319,000000,58.396,59.136,58.192,58.788,3189,0
+SZK.US,D,20180320,000000,58.356,59.096,58.356,58.948,223,0
+SZK.US,D,20180321,000000,59.772,60,59.412,59.76,631,0
+SZK.US,D,20180322,000000,60.592,62.08,60.4,61.956,1054,0
+SZK.US,D,20180323,000000,61.448,63.648,61.336,63.648,928,0
+SZK.US,D,20180326,000000,62.196,63.02,61.988,61.988,1023,0
+SZK.US,D,20180327,000000,61.564,61.564,61.028,61.028,340,0
+SZK.US,D,20180328,000000,61.184,61.184,61.184,61.184,27,0
+SZK.US,D,20180329,000000,59.844,59.88,59.844,59.88,84,0
+SZK.US,D,20180402,000000,62.04,63.292,62.04,63.252,1222,0
+SZK.US,D,20180403,000000,61.92,62.32,60.724,60.724,530,0
+SZK.US,D,20180404,000000,60.904,60.904,60.904,60.904,127,0
+SZK.US,D,20180405,000000,57.808,57.808,57.46,57.608,309,0
+SZK.US,D,20180406,000000,57.808,57.808,57.648,57.648,303,0
+SZK.US,D,20180409,000000,58.78,58.78,58.78,58.78,85,0
+SZK.US,D,20180410,000000,58.088,58.18,58.008,58.124,970,0
+SZK.US,D,20180411,000000,58.78,58.78,58.684,58.684,355,0
+SZK.US,D,20180412,000000,58.628,58.94,58.624,58.94,191,0
+SZK.US,D,20180413,000000,58.548,58.648,58.548,58.648,268,0
+SZK.US,D,20180416,000000,57.848,57.848,57.848,57.848,88,0
+SZK.US,D,20180417,000000,57.728,57.74,57.728,57.74,53,0
+SZK.US,D,20180418,000000,57.712,58.356,57.712,58.356,190,0
+SZK.US,D,20180419,000000,61.568,62.18,61.568,62.12,357,0
+SZK.US,D,20180420,000000,63.252,63.788,63.252,63.728,223,0
+SZK.US,D,20180423,000000,64.176,64.176,64.176,64.176,53,0
+SZK.US,D,20180424,000000,63.928,64.976,63.928,64.756,750,0
+SZK.US,D,20180425,000000,65.144,65.372,64.912,64.992,892,0
+SZK.US,D,20180426,000000,64.932,64.932,64.932,64.932,96,0
+SZK.US,D,20180427,000000,63.688,63.768,63.372,63.372,790,0
+SZK.US,D,20180501,000000,65.568,66.044,65.46,65.676,1300,0
+SZK.US,D,20180502,000000,66.192,66.368,66.08,66.08,277,0
+SZK.US,D,20180503,000000,68.004,68.004,67.556,67.556,412,0
+SZK.US,D,20180504,000000,66.892,66.892,66.892,66.892,102,0
+SZK.US,D,20180507,000000,65.336,65.632,65.336,65.632,811,0
+SZK.US,D,20180508,000000,66.152,66.152,66.088,66.088,218,0
+SZK.US,D,20180509,000000,66.272,66.42,65.572,65.624,521,0
+SZK.US,D,20180510,000000,65.136,65.176,64.58,64.848,1483,0
+SZK.US,D,20180514,000000,63.888,65.096,63.888,65.096,386,0
+SZK.US,D,20180515,000000,66.312,66.428,65.576,65.588,997,0
+SZK.US,D,20180516,000000,64.7,64.7,64.7,64.7,113,0
+SZK.US,D,20180517,000000,64.74,64.856,64.12,64.16,758,0
+SZK.US,D,20180518,000000,64.912,64.912,64.82,64.82,468,0
+SZK.US,D,20180521,000000,63.468,63.888,63.468,63.776,240,0
+SZK.US,D,20180522,000000,63.136,63.136,63.136,63.136,44,0
+SZK.US,D,20180524,000000,64.12,64.16,63.968,64.008,335,0
+SZK.US,D,20180525,000000,63.528,63.528,63.332,63.332,678,0
+SZK.US,D,20180529,000000,64.056,64.488,64.056,64.488,246,0
+SZK.US,D,20180530,000000,63.096,63.212,63.096,63.212,55,0
+SZK.US,D,20180531,000000,64.196,64.54,64.008,64.12,641,0
+SZK.US,D,20180601,000000,64.064,64.064,63.528,63.948,2297,0
+SZK.US,D,20180604,000000,63.368,63.368,62.88,62.92,724,0
+SZK.US,D,20180605,000000,63.488,63.488,63.02,63.116,853,0
+SZK.US,D,20180606,000000,62.708,62.756,62.588,62.756,1842,0
+SZK.US,D,20180607,000000,61.18,61.192,60.944,61.192,219,0
+SZK.US,D,20180608,000000,60.552,60.648,60.552,60.648,181,0
+SZK.US,D,20180611,000000,59.572,59.572,59.056,59.056,1166,0
+SZK.US,D,20180612,000000,59.16,59.16,58.772,58.772,671,0
+SZK.US,D,20180613,000000,58.86,59.412,58.86,59.412,275,0
+SZK.US,D,20180614,000000,59.452,59.452,59.024,59.024,173,0
+SZK.US,D,20180615,000000,58.044,58.044,57.688,57.688,258,0
+SZK.US,D,20180618,000000,58.772,59.128,58.772,59.016,513,0
+SZK.US,D,20180619,000000,60.452,60.452,60.452,60.452,52,0
+SZK.US,D,20180620,000000,59.28,59.28,59.28,59.28,103,0
+SZK.US,D,20180625,000000,60.076,60.076,59.792,59.868,256,0
+SZK.US,D,20180626,000000,59.392,59.452,59.392,59.452,326,0
+SZK.US,D,20180627,000000,59.16,60.196,59.16,60.196,220,0
+SZK.US,D,20180628,000000,60.216,60.216,59.712,59.712,248,0
+SZK.US,D,20180629,000000,59.036,59.372,58.568,59.372,732,0
+SZK.US,D,20180702,000000,58.996,60.412,58.76,59.96,2503,0
+SZK.US,D,20180703,000000,59.472,60.18,59.472,60.176,1176,0
+SZK.US,D,20180706,000000,57.972,57.98,57.908,57.908,345,0
+SZK.US,D,20180709,000000,58.216,58.352,58.216,58.296,398,0
+SZK.US,D,20180710,000000,57.272,57.272,57.272,57.272,204,0
+SZK.US,D,20180711,000000,57.628,57.668,57.628,57.668,82,0
+SZK.US,D,20180713,000000,58.608,58.608,58.608,58.608,56,0
+SZK.US,D,20180716,000000,57.696,57.696,57.696,57.696,65,0
+SZK.US,D,20180717,000000,56.956,56.964,56.768,56.772,307,0
+SZK.US,D,20180718,000000,57.592,57.592,57.548,57.58,444,0
+SZK.US,D,20180719,000000,57.468,57.472,57.428,57.428,128,0
+SZK.US,D,20180720,000000,57.292,57.292,57.292,57.292,128,0
+SZK.US,D,20180723,000000,57.916,57.916,57.916,57.916,76,0
+SZK.US,D,20180724,000000,58.412,58.568,58.412,58.568,85,0
+SZK.US,D,20180725,000000,58.568,58.568,58.568,58.568,91,0
+SZK.US,D,20180726,000000,57.668,57.784,57.668,57.784,137,0
+SZK.US,D,20180731,000000,58.34,58.488,58.336,58.448,145,0
+SZK.US,D,20180801,000000,58.256,58.608,58.256,58.608,493,0
+SZK.US,D,20180803,000000,56.296,56.296,55.964,55.964,496,0
+SZK.US,D,20180808,000000,56.976,56.976,56.976,56.976,1863,0
+SZK.US,D,20180810,000000,57.816,57.816,57.428,57.548,1939,0
+SZK.US,D,20180814,000000,57.98,57.98,57.98,57.98,36,0
+SZK.US,D,20180815,000000,58.648,58.8,58.328,58.328,336,0
+SZK.US,D,20180820,000000,56.136,56.364,56.136,56.364,3468,0
+SZK.US,D,20180821,000000,56.492,56.492,56.492,56.492,53,0
+SZK.US,D,20180822,000000,57,57,56.692,56.888,2935,0
+SZK.US,D,20180823,000000,57.476,57.748,57.476,57.748,230,0
+SZK.US,D,20180824,000000,57.748,57.748,57.704,57.704,1652,0
+SZK.US,D,20180828,000000,57.428,57.428,57.428,57.428,417,0
+SZK.US,D,20180830,000000,58.064,58.84,57.988,58.84,286,0
+SZK.US,D,20180904,000000,58.96,59.356,58.8,59.356,2127,0
+SZK.US,D,20180905,000000,58.448,58.76,58.448,58.536,314,0
+SZK.US,D,20180906,000000,58.16,58.548,58.104,58.104,376,0
+SZK.US,D,20180911,000000,58.72,58.72,58.112,58.112,282,0
+SZK.US,D,20180913,000000,56.02,57.08,56.02,57.08,495,0
+SZK.US,D,20180914,000000,56.572,56.896,56.572,56.896,600,0
+SZK.US,D,20180917,000000,56.528,56.588,56.528,56.588,77,0
+SZK.US,D,20180918,000000,56.608,56.608,56.608,56.608,36,0
+SZK.US,D,20180919,000000,56.532,56.532,56.532,56.532,133,0
+SZK.US,D,20180921,000000,55.112,55.568,55.112,55.396,347,0
+SZK.US,D,20180924,000000,56.964,56.964,56.964,56.964,46,0
+SZK.US,D,20180925,000000,57.708,57.708,57.708,57.708,125,0
+SZK.US,D,20180926,000000,57.156,57.156,57.156,57.156,32,0
+SZK.US,D,20180928,000000,57.992,57.992,57.988,57.988,915,0
+SZK.US,D,20181001,000000,57.548,57.868,57.548,57.868,73,0
+SZK.US,D,20181002,000000,58.256,58.296,58.104,58.104,223,0
+SZK.US,D,20181003,000000,57.628,57.668,57.628,57.668,175,0
+SZK.US,D,20181005,000000,60.46,60.46,59.968,59.968,401,0
+SZK.US,D,20181008,000000,59.724,59.724,59.396,59.436,315,0
+SZK.US,D,20181009,000000,59.356,59.356,59.268,59.268,140,0
+SZK.US,D,20181010,000000,60.684,62.312,60.684,62.312,200,0
+SZK.US,D,20181011,000000,62.704,65.26,62.3,64.9,2409,0
+SZK.US,D,20181015,000000,63.372,63.608,62.844,63.332,1690,0
+SZK.US,D,20181016,000000,62.092,62.092,61.856,61.856,401,0
+SZK.US,D,20181018,000000,63.252,63.252,63.212,63.212,102,0
+SZK.US,D,20181022,000000,62.564,62.564,62.564,62.564,94,0
+SZK.US,D,20181023,000000,63.688,63.808,63.448,63.488,5090,0
+SZK.US,D,20181024,000000,61.844,61.876,60.732,61.876,456,0
+SZK.US,D,20181025,000000,61.012,61.52,61.012,61.484,413,0
+SZK.US,D,20181026,000000,63.728,63.728,62.74,63.212,252,0
+SZK.US,D,20181029,000000,60.632,62.584,60.632,62.584,531,0
+SZK.US,D,20181031,000000,59.476,60.32,59.476,59.716,283,0
+SZK.US,D,20181101,000000,59.376,59.376,58.948,58.948,155,0
+SZK.US,D,20181102,000000,57.948,59.676,57.948,59.476,667,0
+SZK.US,D,20181105,000000,58.884,58.884,58.596,58.596,330,0
+SZK.US,D,20181107,000000,57.408,57.66,57.408,57.66,214,0
+SZK.US,D,20181109,000000,58.296,58.496,58.216,58.496,604,0
+SZK.US,D,20181112,000000,58.612,59.676,58.18,59.556,16616,0
+SZK.US,D,20181113,000000,59.596,59.596,58.612,59.596,1139,0
+SZK.US,D,20181114,000000,58.696,60.24,58.696,60.24,311,0
+SZK.US,D,20181115,000000,60.776,60.776,60.776,60.776,71,0
+SZK.US,D,20181116,000000,60.068,60.42,59.476,59.476,399,0
+SZK.US,D,20181119,000000,59.7,59.7,59.7,59.7,54,0
+SZK.US,D,20181121,000000,61.892,61.892,61.892,61.892,30,0
+SZK.US,D,20181123,000000,62.156,62.156,62.156,62.156,133,0
+SZK.US,D,20181126,000000,61.716,61.716,61.328,61.56,522,0
+SZK.US,D,20181127,000000,61.172,61.172,61.172,61.172,31,0
+SZK.US,D,20181128,000000,60.44,60.44,59.908,59.908,105,0
+SZK.US,D,20181203,000000,59.16,59.42,58.752,59,553,0
+SZK.US,D,20181204,000000,58.064,58.724,57.868,58.724,170,0
+SZK.US,D,20181206,000000,63.02,63.352,62.236,62.236,719,0
+SZK.US,D,20181207,000000,61.172,61.172,60.932,60.972,166,0
+SZK.US,D,20181210,000000,64.16,64.784,63.312,63.312,10719,0
+SZK.US,D,20181211,000000,61.924,62.78,61.924,62.48,143,0
+SZK.US,D,20181212,000000,62.316,62.316,62.316,62.316,24,0
+SZK.US,D,20181213,000000,62.372,62.372,62.372,62.372,3,0
+SZK.US,D,20181214,000000,64.008,64.008,63.796,63.812,274,0
+SZK.US,D,20181217,000000,65.14,67.032,64.356,66.932,3514,0
+SZK.US,D,20181218,000000,67.696,67.696,67.696,67.696,48,0
+SZK.US,D,20181219,000000,67.032,70.252,66.672,69.412,727,0
+SZK.US,D,20181220,000000,71.052,72.384,69.688,71.816,1821,0
+SZK.US,D,20181221,000000,69.312,72.272,69.312,72.272,821,0
+SZK.US,D,20181224,000000,75.332,76.924,75.016,76.924,10837,0
+SZK.US,D,20181226,000000,76.824,77.532,72.092,72.092,1532,0
+SZK.US,D,20181227,000000,79.824,79.824,71.44,71.44,2430,0
+SZK.US,D,20181228,000000,69.576,71.24,69.456,71.24,2247,0
+SZK.US,D,20181231,000000,71.068,72.132,70.828,71.296,4265,0
+SZK.US,D,20190102,000000,72.332,72.332,71.228,71.276,499,0
+SZK.US,D,20190103,000000,71.876,72.92,71.876,72.92,698,0
+SZK.US,D,20190104,000000,68.9,71.7,68.9,69.036,9081,0
+SZK.US,D,20190107,000000,68.156,69.336,68.156,68.172,193,0
+SZK.US,D,20190108,000000,66.972,67.52,66.676,66.676,614,0
+SZK.US,D,20190109,000000,66.468,67.128,66.46,67.128,389,0
+SZK.US,D,20190110,000000,68.548,68.548,66.692,66.732,171,0
+SZK.US,D,20190111,000000,66.46,66.536,66.26,66.26,688,0
+SZK.US,D,20190114,000000,66.784,66.784,66.784,66.784,7,0
+SZK.US,D,20190115,000000,66.18,66.408,65.596,65.596,6768,0
+SZK.US,D,20190116,000000,65.98,66.224,65.98,66.224,52,0
+SZK.US,D,20190117,000000,65.416,65.416,65.416,65.416,5,0
+SZK.US,D,20190118,000000,63.82,63.896,63.652,63.896,456,0
+SZK.US,D,20190122,000000,65.196,65.78,65.196,65.78,93,0
+SZK.US,D,20190123,000000,65.676,65.676,64.772,64.772,107,0
+SZK.US,D,20190124,000000,65.6,65.6,65.6,65.6,1,0
+SZK.US,D,20190125,000000,64.484,65.056,64.484,65.056,51,0
+SZK.US,D,20190128,000000,65.356,65.356,64.888,64.888,76,0
+SZK.US,D,20190129,000000,64.7,64.7,64.7,64.7,5,0
+SZK.US,D,20190130,000000,63.316,63.316,63.316,63.316,1,0
+SZK.US,D,20190131,000000,61.528,61.528,61.016,61.016,52,0
+SZK.US,D,20190201,000000,61.14,61.352,61.14,61.352,78,0
+SZK.US,D,20190204,000000,60.74,60.848,60.74,60.848,344,0
+SZK.US,D,20190205,000000,60.4,60.4,60.4,60.4,1,0
+SZK.US,D,20190206,000000,60.94,61.056,60.816,60.816,178,0
+SZK.US,D,20190207,000000,61.524,61.524,61.524,61.524,49,0
+SZK.US,D,20190208,000000,61.764,62.004,60.868,60.868,1945,0
+SZK.US,D,20190211,000000,60.504,60.504,60.364,60.364,69,0
+SZK.US,D,20190212,000000,58.984,58.984,58.984,58.984,10,0
+SZK.US,D,20190213,000000,58.744,58.744,58.744,58.744,25,0
+SZK.US,D,20190214,000000,59.68,59.944,59.68,59.944,111,0
+SZK.US,D,20190215,000000,59.124,59.232,59.004,59.232,148,0
+SZK.US,D,20190219,000000,59.52,59.52,58.916,58.916,228,0
+SZK.US,D,20190220,000000,58.816,58.816,58.816,58.816,15,0
+SZK.US,D,20190221,000000,58.584,58.584,58.584,58.584,1,0
+SZK.US,D,20190222,000000,60.072,60.072,58.712,58.712,29,0
+SZK.US,D,20190225,000000,58.336,59.076,58.336,59.076,25,0
+SZK.US,D,20190226,000000,59.004,59.004,59.004,59.004,5,0
+SZK.US,D,20190227,000000,59.06,59.06,59.06,59.06,21,0
+SZK.US,D,20190228,000000,58.98,58.98,58.98,58.98,1,0
+SZK.US,D,20190301,000000,58.336,58.848,58.336,58.656,101,0
+SZK.US,D,20190304,000000,59.084,59.084,59.084,59.084,110,0
+SZK.US,D,20190305,000000,59.044,59.244,59.044,59.108,88,0
+SZK.US,D,20190306,000000,58.696,59.468,58.696,59.468,280,0
+SZK.US,D,20190307,000000,59.884,59.884,59.884,59.884,20,0
+SZK.US,D,20190308,000000,60.092,60.092,60.092,60.092,20,0
+SZK.US,D,20190311,000000,58.452,58.452,58.452,58.452,4,0
+SZK.US,D,20190312,000000,58.768,58.768,58.7,58.7,88,0
+SZK.US,D,20190313,000000,57.984,57.984,57.984,57.984,1,0
+SZK.US,D,20190314,000000,58.256,58.34,58.18,58.34,356,0
+SZK.US,D,20190315,000000,57.792,57.988,57.628,57.956,178,0
+SZK.US,D,20190318,000000,57.628,57.828,57.628,57.684,305,0
+SZK.US,D,20190319,000000,57.156,57.988,57.156,57.988,1068,0
+SZK.US,D,20190320,000000,58.572,58.892,58.104,58.532,633,0
+SZK.US,D,20190321,000000,57.076,57.076,56.928,56.928,127,0
+SZK.US,D,20190322,000000,57.232,58.072,57.232,58.072,35,0
+SZK.US,D,20190325,000000,58.452,58.452,57.588,57.784,178,0
+SZK.US,D,20190326,000000,56.84,57.152,56.72,57.024,1049,0
+SZK.US,D,20190327,000000,57.076,57.272,57.032,57.116,128,0
+SZK.US,D,20190328,000000,56.304,56.304,56.304,56.304,9,0
+SZK.US,D,20190329,000000,56.204,56.204,55.836,55.836,52,0
+SZK.US,D,20190401,000000,55.456,55.456,55.456,55.456,9,0
+SZK.US,D,20190402,000000,55.828,55.828,55.828,55.828,18,0
+SZK.US,D,20190403,000000,55.808,56.256,55.808,56.176,179,0
+SZK.US,D,20190404,000000,55.728,55.728,55.572,55.572,149,0
+SZK.US,D,20190405,000000,55.456,55.456,55.436,55.436,26,0
+SZK.US,D,20190408,000000,55.36,55.36,55,55,210,0
+SZK.US,D,20190409,000000,55.416,55.612,55.296,55.56,805,0
+SZK.US,D,20190410,000000,55.136,55.136,54.9,54.9,131,0
+SZK.US,D,20190411,000000,55,55,54.68,54.68,54,0
+SZK.US,D,20190412,000000,54.22,54.22,54.22,54.22,1,0
+SZK.US,D,20190415,000000,54.144,54.144,53.896,53.896,178,0
+SZK.US,D,20190416,000000,53.912,53.912,53.912,53.912,4,0
+SZK.US,D,20190417,000000,53.304,53.304,53.304,53.304,1,0
+SZK.US,D,20190418,000000,53.156,53.156,53.156,53.156,104,0
+SZK.US,D,20190422,000000,53.612,53.612,53.396,53.612,49,0
+SZK.US,D,20190423,000000,53.432,53.432,53.432,53.432,5,0
+SZK.US,D,20190424,000000,53.268,53.268,53.268,53.268,1,0
+SZK.US,D,20190425,000000,54.58,54.58,54.58,54.58,1,0
+SZK.US,D,20190426,000000,53.396,53.836,53.396,53.496,456,0
+SZK.US,D,20190429,000000,53.12,53.156,53.12,53.156,53,0
+SZK.US,D,20190430,000000,52.252,52.252,52.252,52.252,49,0
+SZK.US,D,20190501,000000,52.408,53.552,52.408,53.552,55,0
+SZK.US,D,20190502,000000,53.448,53.448,53.448,53.448,1,0
+SZK.US,D,20190503,000000,52.692,52.692,52.692,52.692,33,0
+SZK.US,D,20190506,000000,53.228,53.228,53.228,53.228,1,0
+SZK.US,D,20190507,000000,54.112,54.744,54.112,54.584,198,0
+SZK.US,D,20190508,000000,54.592,54.592,54.592,54.592,43,0
+SZK.US,D,20190509,000000,55.888,56.56,55.012,55.236,953,0
+SZK.US,D,20190510,000000,55.32,55.348,54.148,54.36,250,0
+SZK.US,D,20190513,000000,55.86,55.928,55.732,55.732,65,0
+SZK.US,D,20190514,000000,55.336,55.808,54.9,55.056,169,0
+SZK.US,D,20190515,000000,54.064,54.064,54.064,54.064,1,0
+SZK.US,D,20190516,000000,54.584,54.584,53.044,53.392,674,0
+SZK.US,D,20190517,000000,53.824,53.824,53.824,53.824,1,0
+SZK.US,D,20190520,000000,54.624,54.984,54.624,54.984,479,0
+SZK.US,D,20190521,000000,55.136,55.416,54.784,55.416,18456,0
+SZK.US,D,20190522,000000,55.136,55.376,54.94,54.952,794,0
+SZK.US,D,20190523,000000,54.94,55.728,54.94,55.556,127,0
+SZK.US,D,20190524,000000,55.812,55.812,55.812,55.812,1,0
+SZK.US,D,20190528,000000,55.336,57.624,55.336,57.624,174,0
+SZK.US,D,20190529,000000,59.168,59.284,58.72,58.72,316,0
+SZK.US,D,20190530,000000,58.144,58.612,58.144,58.392,587,0
+SZK.US,D,20190531,000000,59.956,60.14,59.916,60.14,516,0
+SZK.US,D,20190603,000000,60.828,60.828,58.584,58.584,161,0
+SZK.US,D,20190604,000000,57.588,57.588,56.752,56.752,675,0
+SZK.US,D,20190605,000000,55.456,55.456,55.456,55.456,1,0
+SZK.US,D,20190606,000000,54.708,54.708,54.708,54.708,31,0
+SZK.US,D,20190607,000000,53.476,54.028,53.12,53.516,19281,0
+SZK.US,D,20190610,000000,53.436,53.716,53.436,53.568,311,0
+SZK.US,D,20190611,000000,53.2,53.2,53.2,53.2,10,0
+SZK.US,D,20190612,000000,53.548,53.548,53.548,53.548,1,0
+SZK.US,D,20190613,000000,53.064,53.064,53.064,53.064,1,0
+SZK.US,D,20190614,000000,52.96,52.96,52.924,52.96,87,0
+SZK.US,D,20190617,000000,53.316,53.356,53.212,53.212,760,0
+SZK.US,D,20190618,000000,53.396,53.396,53.376,53.376,43,0
+SZK.US,D,20190619,000000,53.836,53.836,53.108,53.108,71,0
+SZK.US,D,20190620,000000,52.116,52.116,52.116,52.116,1,0
+SZK.US,D,20190621,000000,52.564,52.564,52.564,52.564,6,0
+SZK.US,D,20190624,000000,52.428,52.428,52.428,52.428,1,0
+SZK.US,D,20190625,000000,52.944,52.944,52.944,52.944,10,0
+SZK.US,D,20190626,000000,53.44,53.732,53.44,53.732,384,0
+SZK.US,D,20190627,000000,53.76,53.8,53.336,53.336,190,0
+SZK.US,D,20190628,000000,52.988,53.184,52.988,53.184,203,0
+SZK.US,D,20190701,000000,52.964,52.964,52.6,52.6,34,0
+SZK.US,D,20190702,000000,52.608,52.608,52.288,52.288,412,0
+SZK.US,D,20190703,000000,51.024,51.024,50.876,50.876,51,0
+SZK.US,D,20190705,000000,51.456,51.456,51.456,51.456,28,0
+SZK.US,D,20190708,000000,51.328,51.328,51.328,51.328,1,0
+SZK.US,D,20190709,000000,52.048,52.048,52.048,52.048,2,0
+SZK.US,D,20190710,000000,51.456,51.456,51.432,51.432,203,0
+SZK.US,D,20190711,000000,51.408,51.408,51.408,51.408,1,0
+SZK.US,D,20190712,000000,50.648,50.648,50.648,50.648,1,0
+SZK.US,D,20190715,000000,50.644,50.644,50.644,50.644,29,0
+SZK.US,D,20190716,000000,50.744,50.744,50.568,50.568,25,0
+SZK.US,D,20190717,000000,50.664,50.944,50.664,50.904,351,0
+SZK.US,D,20190718,000000,50.744,50.984,50.448,50.448,520,0
+SZK.US,D,20190719,000000,50.672,50.672,50.672,50.672,1,0
+SZK.US,D,20190722,000000,50.468,51.336,50.468,51.336,26,0
+SZK.US,D,20190723,000000,50.508,50.508,50.228,50.268,605,0
+SZK.US,D,20190724,000000,50.468,50.588,50.468,50.552,76,0
+SZK.US,D,20190725,000000,50.784,51.064,50.784,50.952,3187,0
+SZK.US,D,20190726,000000,51.024,51.024,50.032,50.032,588,0
+SZK.US,D,20190729,000000,49.868,49.868,49.66,49.66,233,0
+SZK.US,D,20190730,000000,49.752,49.752,49.436,49.716,383,0
+SZK.US,D,20190731,000000,50.268,51.024,50.108,51.024,229,0
+SZK.US,D,20190801,000000,50.188,52.092,50.188,52.092,159,0
+SZK.US,D,20190802,000000,52.368,52.48,52.368,52.48,64,0
+SZK.US,D,20190805,000000,54.072,55.148,54.036,55.148,523,0
+SZK.US,D,20190806,000000,55.268,55.268,53.96,54.432,33404,0
+SZK.US,D,20190807,000000,55.068,55.66,52.904,52.904,3360,0
+SZK.US,D,20190808,000000,52.924,52.924,51.468,51.468,135,0
+SZK.US,D,20190809,000000,52.608,52.608,52.256,52.256,52,0
+SZK.US,D,20190812,000000,53.16,53.26,53.16,53.26,65,0
+SZK.US,D,20190813,000000,53.36,53.36,51.972,52.068,507,0
+SZK.US,D,20190814,000000,53.44,54.104,53.084,54.104,580,0
+SZK.US,D,20190815,000000,54.432,54.432,53.744,53.744,231,0
+SZK.US,D,20190816,000000,52.488,52.488,52.308,52.308,71,0
+SZK.US,D,20190819,000000,51.528,51.528,51.184,51.184,530,0
+SZK.US,D,20190820,000000,52.116,52.188,51.776,52.188,51,0
+SZK.US,D,20190821,000000,51.656,51.696,51.624,51.624,303,0
+SZK.US,D,20190822,000000,51.536,51.536,51.14,51.14,25,0
+SZK.US,D,20190823,000000,53.04,53.852,51.3,53.852,152,0
+SZK.US,D,20190826,000000,52.76,52.76,52.528,52.528,63,0
+SZK.US,D,20190827,000000,52.172,53.084,52.172,52.948,144,0
+SZK.US,D,20190828,000000,52.408,52.408,51.908,51.908,34,0
+SZK.US,D,20190829,000000,51.616,51.616,51.54,51.54,26,0
+SZK.US,D,20190830,000000,51.184,51.696,51.184,51.524,642,0
+SZK.US,D,20190903,000000,51.776,51.776,51.424,51.424,90,0
+SZK.US,D,20190904,000000,50.624,50.624,50.308,50.308,458,0
+SZK.US,D,20190905,000000,49.9,49.9,49.9,49.9,10,0
+SZK.US,D,20190906,000000,48.956,49.788,48.956,49.236,33499,0
+SZK.US,D,20190909,000000,48.76,49.636,48.76,49.348,1079,0
+SZK.US,D,20190910,000000,49.476,50.22,49.476,49.856,1562,0
+SZK.US,D,20190911,000000,49.516,49.516,49.148,49.148,561,0
+SZK.US,D,20190912,000000,48.48,48.668,48.384,48.668,414,0
+SZK.US,D,20190913,000000,48.66,49.516,48.66,49.46,915,0
+SZK.US,D,20190916,000000,49.988,50.548,49.988,50.344,559,0
+SZK.US,D,20190917,000000,49.948,50.188,49.616,50.048,8073,0
+SZK.US,D,20190918,000000,50.348,50.348,49.236,50.008,445,0
+SZK.US,D,20190919,000000,49.868,49.944,49.868,49.944,51,0
+SZK.US,D,20190920,000000,50.028,50.228,50.028,50.228,5986,0
+SZK.US,D,20190923,000000,50.348,50.348,49.908,50.08,1092,0
+SZK.US,D,20190924,000000,50.068,50.2,50.068,50.2,921,0
+SZK.US,D,20190925,000000,49.744,49.744,49.352,49.556,364,0
+SZK.US,D,20190926,000000,49.348,49.348,49.032,49.068,121,0
+SZK.US,D,20190927,000000,48.832,49.292,48.832,49.292,96,0
+SZK.US,D,20190930,000000,48.352,48.516,48.352,48.516,28,0
+SZK.US,D,20191001,000000,48.808,49.064,48.808,49.064,116,0
+SZK.US,D,20191002,000000,50.948,50.948,50.948,50.948,47,0
+SZK.US,D,20191003,000000,50.888,51.064,50.352,50.396,700,0
+SZK.US,D,20191004,000000,49.868,49.868,48.872,48.872,374,0
+SZK.US,D,20191007,000000,49.472,49.512,48.94,49.492,691,0
+SZK.US,D,20191008,000000,50.792,50.792,50.792,50.792,1,0
+SZK.US,D,20191009,000000,50.644,50.644,50.028,50.176,240,0
+SZK.US,D,20191010,000000,50.068,50.068,49.632,49.716,721,0
+SZK.US,D,20191011,000000,49.036,49.384,49.036,49.232,191,0
+SZK.US,D,20191014,000000,49.432,49.432,49.432,49.432,9,0
+SZK.US,D,20191015,000000,49.492,49.492,49.492,49.492,11,0
+SZK.US,D,20191016,000000,49.352,49.352,49.352,49.352,1,0
+SZK.US,D,20191017,000000,48.94,48.94,48.772,48.772,34,0
+SZK.US,D,20191018,000000,48.832,48.832,48.488,48.568,144,0
+SZK.US,D,20191021,000000,48.592,48.592,48.316,48.316,162,0
+SZK.US,D,20191022,000000,47.96,48.592,47.96,48.316,1537,0
+SZK.US,D,20191023,000000,48.352,48.352,48.12,48.12,81,0
+SZK.US,D,20191024,000000,48.308,48.308,47.848,47.976,249,0
+SZK.US,D,20191025,000000,48.256,48.256,47.98,47.98,166,0
+SZK.US,D,20191028,000000,47.724,48.312,47.724,48.312,563,0
+SZK.US,D,20191029,000000,48.348,48.584,48.08,48.312,291,0
+SZK.US,D,20191030,000000,48.328,48.328,47.876,47.876,73,0
+SZK.US,D,20191031,000000,48.252,48.252,48.252,48.252,126,0
+SZK.US,D,20191101,000000,48.036,48.036,48.016,48.016,30,0
+SZK.US,D,20191104,000000,47.836,48.612,47.836,48.612,79,0
+SZK.US,D,20191105,000000,48.392,48.532,48.392,48.532,188,0
+SZK.US,D,20191106,000000,48.312,48.312,48.072,48.18,266,0
+SZK.US,D,20191107,000000,48.016,48.34,48.016,48.34,134,0
+SZK.US,D,20191108,000000,48.532,48.712,48.432,48.46,955,0
+SZK.US,D,20191111,000000,48.444,48.632,48.444,48.532,319,0
+SZK.US,D,20191112,000000,48.392,48.712,48.392,48.528,499,0
+SZK.US,D,20191113,000000,47.996,48.076,47.956,48.076,618,0
+SZK.US,D,20191114,000000,48.12,48.12,48.036,48.036,38,0
+SZK.US,D,20191115,000000,48.116,48.116,47.752,47.752,97,0
+SZK.US,D,20191118,000000,47.864,47.864,46.996,47.112,544,0
+SZK.US,D,20191119,000000,47.516,47.556,47.396,47.456,290,0
+SZK.US,D,20191120,000000,47.216,47.676,47.216,47.496,135,0
+SZK.US,D,20191121,000000,47.756,47.936,47.652,47.936,363,0
+SZK.US,D,20191122,000000,48.364,48.364,48.016,48.016,251,0
+SZK.US,D,20191125,000000,47.72,47.752,47.248,47.248,2069,0
+SZK.US,D,20191126,000000,47.356,47.356,46.596,46.596,50,0
+SZK.US,D,20191127,000000,46.544,46.544,46.26,46.26,37,0
+SZK.US,D,20191129,000000,46.672,46.672,46.672,46.672,2,0
+SZK.US,D,20191202,000000,46.76,46.8,46.368,46.368,51,0
+SZK.US,D,20191203,000000,46.68,46.68,46.68,46.68,181,0
+SZK.US,D,20191204,000000,46.208,46.32,46.056,46.056,670,0
+SZK.US,D,20191205,000000,45.96,46.2,45.712,45.732,620,0
+SZK.US,D,20191206,000000,45.008,45.356,45.008,45.356,265,0
+SZK.US,D,20191209,000000,45.08,45.288,45.08,45.18,184,0
+SZK.US,D,20191210,000000,45.168,45.44,45.168,45.44,122,0
+SZK.US,D,20191211,000000,45.088,45.148,45.088,45.124,105,0
+SZK.US,D,20191212,000000,44.848,44.968,44.784,44.816,255,0
+SZK.US,D,20191213,000000,45.34,45.34,44.628,44.628,628,0
+SZK.US,D,20191216,000000,44.808,44.808,44.088,44.228,628,0
+SZK.US,D,20191217,000000,43.852,44.308,43.852,44.188,190,0
+SZK.US,D,20191218,000000,44.036,44.26,43.924,43.924,640,0
+SZK.US,D,20191219,000000,43.772,43.812,43.648,43.648,1474,0
+SZK.US,D,20191220,000000,43.492,43.492,42.872,42.928,192,0
+SZK.US,D,20191223,000000,42.932,43.256,42.892,43.256,376,0
+SZK.US,D,20191224,000000,43.16,43.252,43.132,43.172,380,0
+SZK.US,D,20191226,000000,43.012,43.18,43.012,43.18,53,0
+SZK.US,D,20191227,000000,43.012,43.012,42.692,42.796,490,0
+SZK.US,D,20191230,000000,43.092,43.372,43.092,43.372,373,0
+SZK.US,D,20191231,000000,43.332,43.384,43.164,43.164,1340,0
+SZK.US,D,20200102,000000,43.452,43.784,43.452,43.484,135,0
+SZK.US,D,20200103,000000,43.652,43.692,43.492,43.672,431,0
+SZK.US,D,20200106,000000,43.612,43.612,43.492,43.492,87,0
+SZK.US,D,20200107,000000,43.912,43.912,43.572,43.912,351,0
+SZK.US,D,20200108,000000,43.252,43.368,43.252,43.368,42,0
+SZK.US,D,20200109,000000,43.228,43.252,43.132,43.232,450,0
+SZK.US,D,20200110,000000,43.036,43.324,43.036,43.324,182,0
+SZK.US,D,20200113,000000,43.092,43.092,42.372,42.372,218,0
+SZK.US,D,20200114,000000,42.212,42.252,42.152,42.152,202,0
+SZK.US,D,20200115,000000,41.732,41.892,41.572,41.752,416,0
+SZK.US,D,20200116,000000,41.452,41.452,41.292,41.292,136,0
+SZK.US,D,20200117,000000,41.132,41.144,41.132,41.144,151,0
+SZK.US,D,20200121,000000,41.372,41.532,40.932,40.932,287,0
+SZK.US,D,20200122,000000,40.724,40.724,40.724,40.724,9,0
+SZK.US,D,20200123,000000,41.192,41.192,40.852,40.936,336,0
+SZK.US,D,20200124,000000,41.172,41.632,41.172,41.632,63,0
+SZK.US,D,20200127,000000,42.656,42.656,42.352,42.372,254,0
+SZK.US,D,20200128,000000,42.052,42.052,41.872,41.98,947,0
+SZK.US,D,20200129,000000,42.248,42.248,41.972,42.236,142,0
+SZK.US,D,20200130,000000,42.892,42.892,41.372,41.4,1657,0
+SZK.US,D,20200131,000000,41.052,42.492,41.052,42.328,2590,0
+SZK.US,D,20200203,000000,41.332,41.484,41.18,41.388,562,0
+SZK.US,D,20200204,000000,39.932,40.264,39.648,40.264,449,0
+SZK.US,D,20200205,000000,39.772,40.596,39.772,40.596,195,0
+SZK.US,D,20200206,000000,40.152,40.276,39.932,40.276,117,0
+SZK.US,D,20200207,000000,40.336,40.56,40.336,40.56,83,0
+SZK.US,D,20200210,000000,40.252,40.252,39.932,40.08,101,0
+SZK.US,D,20200211,000000,39.932,40.016,39.932,40.016,71,0
+SZK.US,D,20200212,000000,39.892,39.892,39.776,39.876,116,0
+SZK.US,D,20200213,000000,39.448,39.564,39.448,39.564,85,0
+SZK.US,D,20200214,000000,39.536,39.536,39.448,39.448,278,0
+SZK.US,D,20200218,000000,39.456,39.812,39.456,39.676,301,0
+SZK.US,D,20200219,000000,38.976,39.24,38.976,39.24,55,0
+SZK.US,D,20200220,000000,39.492,39.496,39.208,39.208,209,0
+SZK.US,D,20200221,000000,39.608,39.608,39.496,39.504,144,0
+SZK.US,D,20200224,000000,40.412,41.968,40.412,41.968,647,0
+SZK.US,D,20200225,000000,42.944,44.016,42.944,44.016,391,0
+SZK.US,D,20200226,000000,43.252,44.652,42.992,44.552,637,0
+SZK.US,D,20200227,000000,46.808,48.288,45.332,48.256,2104,0
+SZK.US,D,20200228,000000,50.368,53.324,50.268,50.524,8113,0
+SZK.US,D,20200302,000000,50.128,50.128,45.172,45.172,2600,0
+SZK.US,D,20200303,000000,43.372,47.168,42.652,46.452,14692,0
+SZK.US,D,20200304,000000,45.232,45.232,42.212,42.212,783,0
+SZK.US,D,20200305,000000,44.932,45.532,44.352,44.732,1350,0
+SZK.US,D,20200306,000000,47.42,47.568,46.132,46.132,1343,0
+SZK.US,D,20200309,000000,49.248,52.432,48.128,51.316,4349,0
+SZK.US,D,20200310,000000,47.872,52.46,47.872,48.036,1534,0
+SZK.US,D,20200311,000000,50.488,53.748,50.488,52.244,3998,0
+SZK.US,D,20200312,000000,63.4,65.956,58.164,63.08,7489,0
+SZK.US,D,20200313,000000,54.364,63.12,53.804,54.576,2925,0
+SZK.US,D,20200316,000000,60.04,65.956,59.96,63.744,16878,0
+SZK.US,D,20200317,000000,63.08,65.036,55.192,57.536,3498,0
+SZK.US,D,20200318,000000,63.24,69.516,60,62.948,6785,0
+SZK.US,D,20200319,000000,60.12,68.276,60.12,63.972,5317,0
+SZK.US,D,20200320,000000,64.796,71.492,63.992,70.992,3917,0
+SZK.US,D,20200323,000000,73.472,78.188,71.072,73.872,18558,0
+SZK.US,D,20200324,000000,71.472,71.472,61.04,61.04,5679,0
+SZK.US,D,20200325,000000,56.48,63.8,56,59.964,3072,0
+SZK.US,D,20200326,000000,60.76,60.76,53.588,53.588,2379,0
+SZK.US,D,20200327,000000,55.56,56.92,52.824,54.84,1584,0
+SZK.US,D,20200330,000000,56.24,56.24,51.616,51.616,6232,0
+SZK.US,D,20200331,000000,52.92,53.584,52,53.584,2236,0
+SZK.US,D,20200401,000000,58.92,58.92,55.48,56.858,1298,0
+SZK.US,D,20200402,000000,61.72,61.72,54.502,54.502,1025,0
+SZK.US,D,20200403,000000,55.96,55.96,54.16,54.33,730,0
+SZK.US,D,20200406,000000,51.52,51.52,48.738,48.738,2852,0
+SZK.US,D,20200407,000000,46.52,48.952,46.248,48.952,1766,0
+SZK.US,D,20200408,000000,48.44,49,46.5,46.884,2026,0
+SZK.US,D,20200409,000000,45.24,45.476,44.12,45.266,624,0
+SZK.US,D,20200413,000000,45.2,47.28,45.2,46.262,422,0
+SZK.US,D,20200414,000000,43.24,44.52,42.5,42.558,2232,0
+SZK.US,D,20200415,000000,43,44.6,43,44.112,2038,0
+SZK.US,D,20200416,000000,44.36,44.52,43.496,43.496,1612,0
+SZK.US,D,20200417,000000,41.12,42.87,41.12,41.53,915,0
+SZK.US,D,20200420,000000,42.94,43.4,42.06,43.2,664,0
+SZK.US,D,20200421,000000,44.12,46.16,44.12,45.864,1877,0
+SZK.US,D,20200422,000000,44.56,45.28,44.422,44.422,1383,0
+SZK.US,D,20200423,000000,44.04,45.126,44.04,45.126,876,0
+SZK.US,D,20200424,000000,44.34,44.34,43.884,43.884,79,0
+SZK.US,D,20200427,000000,43,43,42.28,42.36,415,0
+SZK.US,D,20200428,000000,40.92,41.992,40.92,41.992,71,0
+SZK.US,D,20200429,000000,40.832,41.342,40.832,41.342,356,0
+SZK.US,D,20200430,000000,41.8,42.946,41.72,42.612,555,0
+SZK.US,D,20200501,000000,42.92,44.79,42.92,44.79,447,0
+SZK.US,D,20200504,000000,45.52,45.52,44.496,44.496,1384,0
+SZK.US,D,20200505,000000,43.6,43.88,43.082,43.88,844,0
+SZK.US,D,20200506,000000,44.4,44.532,44.4,44.532,316,0
+SZK.US,D,20200507,000000,43.88,44.562,43.83,44.562,266,0
+SZK.US,D,20200508,000000,42.48,42.56,41.8,41.812,607,0
+SZK.US,D,20200511,000000,42.46,42.56,42.04,42.266,302,0
+SZK.US,D,20200512,000000,43.22,43.22,43.22,43.22,38,0
+SZK.US,D,20200513,000000,43.818,45.2,43.6,44.704,779,0
+SZK.US,D,20200514,000000,46,46.16,44.48,44.542,806,0
+SZK.US,D,20200515,000000,44.12,44.12,43.778,43.778,83,0
+SZK.US,D,20200518,000000,41.32,41.32,41.12,41.258,192,0
+SZK.US,D,20200519,000000,41.828,42.278,41.526,42.278,326,0
+SZK.US,D,20200520,000000,42.48,42.48,41.4,41.4,188,0
+SZK.US,D,20200521,000000,41.4,41.714,41.4,41.654,281,0
+SZK.US,D,20200522,000000,41.68,41.68,41.32,41.394,333,0
+SZK.US,D,20200526,000000,37.68,40.372,37.68,40.372,625,0
+SZK.US,D,20200527,000000,39.44,39.52,38.606,38.606,434,0
+SZK.US,D,20200528,000000,38,38.806,38,38.806,496,0
+SZK.US,D,20200529,000000,39.36,39.36,38.468,38.468,69,0
+SZK.US,D,20200601,000000,38.88,38.88,37.4,37.492,348,0
+SZK.US,D,20200602,000000,36.68,37.64,36.68,37.226,1397,0
+SZK.US,D,20200603,000000,36.688,36.688,36.24,36.412,239,0
+SZK.US,D,20200604,000000,36.426,37.24,36.426,36.992,191,0
+SZK.US,D,20200605,000000,35.32,35.424,35.32,35.424,58,0
+SZK.US,D,20200608,000000,35,35,34.322,34.322,3595,0
+SZK.US,D,20200609,000000,34.884,35.154,34.884,35.154,519,0
+SZK.US,D,20200610,000000,35.12,35.12,34.52,34.93,303,0
+SZK.US,D,20200611,000000,36.32,38.378,36.32,38.378,945,0
+SZK.US,D,20200612,000000,37.238,38.72,37.238,37.822,929,0
+SZK.US,D,20200615,000000,38.84,38.84,36.698,36.698,1139,0
+SZK.US,D,20200616,000000,34.68,36.588,34.644,35.784,842,0
+SZK.US,D,20200617,000000,34.96,35.644,34.96,35.644,850,0
+SZK.US,D,20200618,000000,35.518,35.68,35.418,35.418,510,0
+SZK.US,D,20200619,000000,34.71,36.04,34.684,35.87,531,0
+SZK.US,D,20200622,000000,35.8,36.4,35.8,36.022,870,0
+SZK.US,D,20200623,000000,35.548,35.83,35.34,35.83,148,0
+SZK.US,D,20200624,000000,36.24,37.776,36.24,37.404,444,0
+SZK.US,D,20200625,000000,36.798,36.798,36.798,36.798,27,0
+SZK.US,D,20200626,000000,37.14,38.52,37.14,38.52,999,0
+SZK.US,D,20200629,000000,37.72,37.72,36.942,37.08,635,0
+SZK.US,D,20200630,000000,37.04,37.04,35.708,35.708,259,0
+SZK.US,D,20200701,000000,35.52,35.646,35.5,35.646,351,0
+SZK.US,D,20200702,000000,34.242,34.926,34,34.926,743,0
+SZK.US,D,20200706,000000,33.97,34.16,33.648,33.648,694,0
+SZK.US,D,20200707,000000,33.84,33.84,33.68,33.68,68,0
+SZK.US,D,20200708,000000,33.68,33.732,33.572,33.572,183,0
+SZK.US,D,20200709,000000,33.66,34.72,33.66,34.402,516,0
+SZK.US,D,20200710,000000,33.72,34.04,32.444,32.444,378,0
+SZK.US,D,20200713,000000,31.48,32.946,31.026,32.946,603,0
+SZK.US,D,20200714,000000,32.864,32.92,31.85,31.85,432,0
+SZK.US,D,20200715,000000,31.44,31.48,31.04,31.266,394,0
+SZK.US,D,20200716,000000,31.4,31.44,31.342,31.342,639,0
+SZK.US,D,20200717,000000,31.6,31.6,31.02,31.18,610,0
+SZK.US,D,20200720,000000,31.488,31.56,31.056,31.056,394,0
+SZK.US,D,20200721,000000,30.444,30.924,30.24,30.924,1293,0
+SZK.US,D,20200722,000000,30.72,30.74,30.278,30.28,996,0
+SZK.US,D,20200723,000000,30.36,30.386,30.36,30.386,43,0
+SZK.US,D,20200724,000000,30.72,30.8,30.712,30.712,145,0
+SZK.US,D,20200727,000000,30.6,30.6,29.72,29.72,1260,0
+SZK.US,D,20200728,000000,29.72,30.07,29.64,30.07,594,0
+SZK.US,D,20200729,000000,29.68,29.68,29.632,29.632,138,0
+SZK.US,D,20200730,000000,30.08,30.08,29.768,29.768,173,0
+SZK.US,D,20200731,000000,30.148,30.148,30.148,30.148,21,0
+SZK.US,D,20200803,000000,29.768,29.768,29.768,29.768,11,0
+SZK.US,D,20200804,000000,29.524,29.524,29.332,29.332,261,0
+SZK.US,D,20200805,000000,29.046,29.16,29.044,29.056,376,0
+SZK.US,D,20200806,000000,29.004,29.24,29.004,29.104,220,0
+SZK.US,D,20200807,000000,29.32,29.48,29.084,29.084,5348,0
+SZK.US,D,20200810,000000,28.76,28.84,28.6,28.726,1833,0
+SZK.US,D,20200811,000000,28.604,29.146,28.604,29.146,115,0
+SZK.US,D,20200812,000000,28.12,28.12,27.76,27.832,359,0
+SZK.US,D,20200813,000000,28.8,28.8,27.7,27.7,125,0
+SZK.US,D,20200814,000000,27.8,27.8,27.484,27.678,326,0
+SZK.US,D,20200817,000000,27,27,26.72,26.72,393,0
+SZK.US,D,20200818,000000,26.7,26.781,26.522,26.522,486,0
+SZK.US,D,20200819,000000,26.5,26.75,26.5,26.75,2859,0
+SZK.US,D,20200820,000000,26.405,26.405,26.405,26.405,603,0
+SZK.US,D,20200821,000000,26.362,26.362,26.11,26.16,759,0
+SZK.US,D,20200824,000000,25.98,26,25.722,25.722,333,0
+SZK.US,D,20200825,000000,25.94,26.02,25.79,25.79,3873,0
+SZK.US,D,20200826,000000,25.792,25.792,25.22,25.304,4111,0
+SZK.US,D,20200827,000000,25.055,25.055,25.055,25.055,166,0
+SZK.US,D,20200828,000000,25.06,25.08,24.819,24.819,456,0
+SZK.US,D,20200831,000000,24.194,24.194,24.194,24.194,121,0
+SZK.US,D,20200901,000000,24.54,24.68,24.54,24.635,1938,0
+SZK.US,D,20200902,000000,24.42,24.42,24.095,24.095,327,0
+SZK.US,D,20200903,000000,25.59,25.59,25.59,25.59,73,0
+SZK.US,D,20200904,000000,26.8,26.8,25.42,25.515,1832,0
+SZK.US,D,20200908,000000,26.96,27.497,26.96,27.497,432,0
+SZK.US,D,20200909,000000,26.302,26.302,26.193,26.193,236,0
+SZK.US,D,20200910,000000,25.77,26.462,25.66,26.462,415,0
+SZK.US,D,20200911,000000,26.2,26.202,26.2,26.202,166,0
+SZK.US,D,20200914,000000,26.06,26.06,25.029,25.029,1785,0
+SZK.US,D,20200915,000000,24.645,24.645,24.645,24.645,87,0
+SZK.US,D,20200916,000000,24.53,24.926,24.53,24.926,173,0
+SZK.US,D,20200917,000000,25.297,25.59,25.297,25.59,930,0
+SZK.US,D,20200918,000000,25.378,25.62,25.378,25.62,588,0
+SZK.US,D,20200921,000000,26.38,26.58,26.22,26.22,1227,0
+SZK.US,D,20200922,000000,26.088,26.088,26.088,26.088,165,0
+SZK.US,D,20200923,000000,27.152,27.152,27.152,27.152,34,0
+SZK.US,D,20200924,000000,27.7,27.7,26.914,26.914,1544,0
+SZK.US,D,20200925,000000,26.62,26.642,26.24,26.24,1036,0
+SZK.US,D,20200928,000000,25.34,25.375,25.2,25.375,1077,0
+SZK.US,D,20200929,000000,25.4,25.647,25.359,25.647,916,0
+SZK.US,D,20200930,000000,24.76,24.981,24.76,24.981,187,0
+SZK.US,D,20201001,000000,24.8,24.8,24.526,24.59,2365,0
+SZK.US,D,20201002,000000,25.42,25.489,24.9,24.965,3205,0
+SZK.US,D,20201005,000000,24.47,24.47,24.47,24.47,19,0
+SZK.US,D,20201006,000000,24.916,24.916,24.916,24.916,9,0
+SZK.US,D,20201007,000000,24.39,24.39,24.03,24.094,424,0
+SZK.US,D,20201008,000000,23.856,23.856,23.856,23.856,117,0
+SZK.US,D,20201009,000000,23.562,23.562,23.444,23.444,274,0
+SZK.US,D,20201012,000000,22.833,22.903,22.742,22.903,933,0
+SZK.US,D,20201013,000000,23.02,23.02,22.877,22.877,1193,0
+SZK.US,D,20201014,000000,22.897,22.897,22.897,22.897,247,0
+SZK.US,D,20201015,000000,22.976,22.976,22.976,22.976,25,0
+SZK.US,D,20201016,000000,23.128,23.128,23.128,23.128,27,0
+SZK.US,D,20201019,000000,23.831,23.831,23.831,23.831,215,0
+SZK.US,D,20201020,000000,23.546,23.849,23.546,23.849,171,0
+SZK.US,D,20201021,000000,23.766,23.877,23.766,23.877,1331,0
+SZK.US,D,20201022,000000,23.852,23.852,23.852,23.852,111,0
+SZK.US,D,20201023,000000,23.64,23.752,23.64,23.752,589,0
+SZK.US,D,20201026,000000,24.58,24.58,24.377,24.377,314,0
+SZK.US,D,20201027,000000,24.14,24.414,24.12,24.414,1524,0
+SZK.US,D,20201028,000000,25.32,25.948,25.32,25.948,1772,0
+SZK.US,D,20201029,000000,25.9,26.04,25.761,25.761,841,0
+SZK.US,D,20201030,000000,26.26,26.88,26.26,26.763,3739,0
+SZK.US,D,20201102,000000,25.68,26.03,25.68,25.755,1147,0
+SZK.US,D,20201103,000000,24.98,24.98,24.38,24.447,958,0
+SZK.US,D,20201104,000000,24.28,24.34,24.28,24.34,558,0
+SZK.US,D,20201105,000000,23.51,23.595,23.51,23.595,303,0
+SZK.US,D,20201106,000000,23.84,24.06,23.72,23.88,2006,0
+SZK.US,D,20201109,000000,22.52,24.11,22.52,24.11,1448,0
+SZK.US,D,20201110,000000,23.525,23.525,23.525,23.525,60,0
+SZK.US,D,20201111,000000,23.5,23.5,23.086,23.086,272,0
+SZK.US,D,20201112,000000,23.468,23.468,23.468,23.468,16,0
+SZK.US,D,20201113,000000,22.891,22.891,22.891,22.891,106,0
+SZK.US,D,20201116,000000,22.54,22.54,22.519,22.519,469,0
+SZK.US,D,20201117,000000,22.18,22.38,22.08,22.098,1580,0
+SZK.US,D,20201118,000000,21.88,21.921,21.608,21.921,1170,0
+SZK.US,D,20201119,000000,21.794,21.956,21.706,21.706,368,0
+SZK.US,D,20201120,000000,21.854,21.854,21.854,21.854,233,0
+SZK.US,D,20201123,000000,21.365,21.365,21.365,21.365,245,0
+SZK.US,D,20201124,000000,20.68,20.68,20.64,20.68,500,0
+SZK.US,D,20201125,000000,20.68,20.72,20.558,20.558,767,0
+SZK.US,D,20201127,000000,20.38,20.437,20.38,20.437,694,0
+SZK.US,D,20201130,000000,20.74,20.74,20.738,20.738,616,0
+SZK.US,D,20201201,000000,20.2,20.37,20.2,20.235,1834,0
+SZK.US,D,20201202,000000,20.701,20.829,20.618,20.668,997,0
+SZK.US,D,20201203,000000,20.16,20.195,20.16,20.195,144,0
+SZK.US,D,20201204,000000,20.04,20.04,19.807,19.807,799,0
+SZK.US,D,20201207,000000,19.42,19.42,19.349,19.369,384,0
+SZK.US,D,20201208,000000,19.403,19.403,19.15,19.184,219,0
+SZK.US,D,20201209,000000,19.687,19.687,19.623,19.623,130,0
+SZK.US,D,20201210,000000,19.564,19.564,19.564,19.564,136,0
+SZK.US,D,20201211,000000,19.764,19.764,19.764,19.764,66,0
+SZK.US,D,20201214,000000,19.29,19.5,19.29,19.487,280,0
+SZK.US,D,20201215,000000,19.42,19.42,19.3,19.323,444,0
+SZK.US,D,20201216,000000,19.288,19.288,19.288,19.288,70,0
+SZK.US,D,20201217,000000,18.91,18.91,18.672,18.672,259,0
+SZK.US,D,20201218,000000,18.76,19,18.48,18.589,2617,0
+SZK.US,D,20201221,000000,18.96,19.081,18.861,18.932,3912,0
+SZK.US,D,20201222,000000,19.057,19.057,19.057,19.057,361,0
+SZK.US,D,20201223,000000,18.906,18.906,18.777,18.777,527,0
+SZK.US,D,20201224,000000,18.595,18.595,18.595,18.595,222,0
+SZK.US,D,20201228,000000,18.28,18.485,18.26,18.485,465,0
+SZK.US,D,20201229,000000,18.5,18.82,18.5,18.594,7002,0
+SZK.US,D,20201230,000000,18.5,18.5,18.246,18.246,1650,0
+SZK.US,D,20201231,000000,18.175,18.22,18.031,18.031,2172,0
+SZK.US,D,20210104,000000,17.941,18.5,17.941,18.322,4402,0
+SZK.US,D,20210105,000000,18.26,18.372,18.12,18.122,832,0
+SZK.US,D,20210106,000000,18.08,18.08,17.62,17.833,527,0
+SZK.US,D,20210107,000000,17.26,17.34,17.149,17.149,598,0
+SZK.US,D,20210108,000000,16.98,16.98,16.58,16.58,1479,0
+SZK.US,D,20210111,000000,16.99,17.38,16.96,17.247,1195,0
+SZK.US,D,20210112,000000,16.78,16.96,16.78,16.897,1709,0
+SZK.US,D,20210113,000000,16.879,16.879,16.879,16.879,22,0
+SZK.US,D,20210114,000000,16.862,17.16,16.862,17.04,2812,0
+SZK.US,D,20210115,000000,17.34,17.38,17.16,17.378,1225,0
+SZK.US,D,20210119,000000,17.122,17.122,17.122,17.122,636,0
+SZK.US,D,20210120,000000,17.06,17.098,16.815,16.815,894,0
+SZK.US,D,20210121,000000,16.64,16.866,16.64,16.866,2806,0
+SZK.US,D,20210122,000000,17.02,17.12,16.959,16.959,374,0
+SZK.US,D,20210125,000000,16.78,16.82,16.5,16.601,1400,0
+SZK.US,D,20210126,000000,16.48,16.559,16.48,16.556,159,0
+SZK.US,D,20210127,000000,16.847,17.258,16.744,17.258,997,0
+SZK.US,D,20210128,000000,17.34,17.34,17.112,17.263,470,0
+SZK.US,D,20210129,000000,17.56,18.09,17.56,18.012,1540,0
+SZK.US,D,20210201,000000,18.08,18.08,17.44,17.451,1450,0
+SZK.US,D,20210202,000000,16.91,16.923,16.887,16.887,524,0
+SZK.US,D,20210203,000000,17.13,17.13,16.96,17.001,774,0
+SZK.US,D,20210204,000000,17.04,17.04,16.862,16.862,511,0
+SZK.US,D,20210205,000000,16.72,16.72,16.34,16.42,1119,0
+SZK.US,D,20210208,000000,15.9,16.28,15.9,16.208,6901,0
+SZK.US,D,20210209,000000,16.34,16.36,16.22,16.336,3746,0
+SZK.US,D,20210210,000000,16.63,16.76,16.44,16.683,3354,0
+SZK.US,D,20210211,000000,16.74,16.74,16.692,16.692,334,0
+SZK.US,D,20210212,000000,16.6,16.902,16.6,16.627,1412,0
+SZK.US,D,20210216,000000,16.656,16.912,16.656,16.912,386,0
+SZK.US,D,20210217,000000,16.985,17.005,16.875,16.881,1455,0
+SZK.US,D,20210218,000000,17.19,17.19,16.91,16.91,143,0
+SZK.US,D,20210219,000000,16.9,17.214,16.9,17.214,645,0
+SZK.US,D,20210222,000000,17.54,17.892,17.54,17.892,1176,0
+SZK.US,D,20210223,000000,18.34,18.72,17.82,17.976,2997,0
+SZK.US,D,20210224,000000,17.62,17.64,17.48,17.502,3290,0
+SZK.US,D,20210225,000000,17.68,18.56,17.65,18.48,4222,0
+SZK.US,D,20210226,000000,18.38,18.97,18.38,18.673,5352,0
+SZK.US,D,20210301,000000,18.29,18.29,17.8,17.949,1007,0
+SZK.US,D,20210302,000000,18,18.133,17.96,18.133,1050,0
+SZK.US,D,20210303,000000,18.36,18.74,18.306,18.73,4090,0
+SZK.US,D,20210304,000000,18.46,19.67,18.46,19.434,1674,0
+SZK.US,D,20210305,000000,19,20.12,18.78,18.803,4738,0
+SZK.US,D,20210308,000000,18.64,18.882,18.388,18.882,782,0
+SZK.US,D,20210309,000000,18.2,18.21,17.69,17.815,3149,0
+SZK.US,D,20210310,000000,17.52,17.6,17.36,17.523,3788,0
+SZK.US,D,20210311,000000,17.44,17.44,17.124,17.18,399,0
+SZK.US,D,20210312,000000,17.306,17.38,17.097,17.097,3469,0
+SZK.US,D,20210315,000000,16.96,16.96,16.768,16.768,1232,0
+SZK.US,D,20210316,000000,16.78,17.093,16.74,17.093,157,0
+SZK.US,D,20210317,000000,17.36,17.36,16.777,16.777,958,0
+SZK.US,D,20210318,000000,17.06,17.36,17.029,17.35,1435,0
+SZK.US,D,20210319,000000,17.539,17.539,17.282,17.282,276,0
+SZK.US,D,20210322,000000,17.021,17.08,16.82,16.975,3500,0
+SZK.US,D,20210323,000000,16.98,17.32,16.96,17.259,3539,0
+SZK.US,D,20210324,000000,17.04,17.666,17.04,17.666,1497,0
+SZK.US,D,20210325,000000,18.18,18.18,17.32,17.363,3626,0
+SZK.US,D,20210326,000000,17.2,17.34,17.038,17.038,959,0
+SZK.US,D,20210329,000000,16.96,17.02,16.86,16.949,698,0
+SZK.US,D,20210330,000000,17.219,17.219,16.891,16.891,3767,0
+SZK.US,D,20210331,000000,16.641,16.67,16.58,16.657,3379,0
+SZK.US,D,20210401,000000,16.38,16.746,16.38,16.746,408,0
+SZK.US,D,20210405,000000,16.1,16.119,16.1,16.119,463,0
+SZK.US,D,20210406,000000,16.045,16.045,15.92,15.996,367,0
+SZK.US,D,20210407,000000,16.059,16.236,16,16.236,609,0
+SZK.US,D,20210408,000000,16.18,16.21,16.159,16.159,123,0
+SZK.US,D,20210409,000000,16.277,16.277,16.157,16.157,52,0
+SZK.US,D,20210412,000000,15.829,15.829,15.829,15.829,99,0
+SZK.US,D,20210413,000000,15.78,15.78,15.551,15.551,1469,0
+SZK.US,D,20210414,000000,15.578,15.808,15.578,15.808,106,0
+SZK.US,D,20210415,000000,15.54,15.62,15.54,15.55,1538,0
+SZK.US,D,20210416,000000,15.384,15.384,15.384,15.384,383,0
+SZK.US,D,20210419,000000,15.66,15.754,15.64,15.754,4903,0
+SZK.US,D,20210420,000000,15.8,15.92,15.781,15.781,3248,0
+SZK.US,D,20210421,000000,16.1,16.1,15.426,15.426,355,0
+SZK.US,D,20210422,000000,15.44,15.673,15.44,15.673,125,0
+SZK.US,D,20210423,000000,15.56,15.56,15.525,15.525,562,0
+SZK.US,D,20210426,000000,15.56,15.598,15.56,15.598,211,0
+SZK.US,D,20210427,000000,15.793,15.793,15.793,15.793,1,0
+SZK.US,D,20210428,000000,15.82,15.911,15.82,15.911,51,0
+SZK.US,D,20210429,000000,15.76,16,15.76,15.876,165,0
+SZK.US,D,20210430,000000,15.861,15.861,15.692,15.711,453,0
+SZK.US,D,20210503,000000,15.63,15.71,15.63,15.708,557,0
+SZK.US,D,20210504,000000,15.95,16.06,15.95,15.956,1364,0
+SZK.US,D,20210505,000000,15.8,15.92,15.8,15.92,2,0
+SZK.US,D,20210506,000000,15.824,15.92,15.691,15.691,194,0
+SZK.US,D,20210507,000000,15.41,15.56,15.41,15.415,707,0
+SZK.US,D,20210510,000000,15.618,15.72,15.618,15.717,542,0
+SZK.US,D,20210511,000000,15.94,16.24,15.94,16.049,707,0
+SZK.US,D,20210512,000000,16.24,16.79,16.2,16.79,2231,0
+SZK.US,D,20210513,000000,16.48,16.531,16.38,16.513,945,0
+SZK.US,D,20210514,000000,16.156,16.156,16.156,16.156,32,0
+SZK.US,D,20210517,000000,16.3,16.333,16.3,16.333,501,0
+SZK.US,D,20210518,000000,16.32,16.471,16.32,16.471,123,0
+SZK.US,D,20210519,000000,17.04,17.12,16.776,16.776,2814,0
+SZK.US,D,20210520,000000,16.26,16.299,16.26,16.299,104,0
+SZK.US,D,20210521,000000,16.28,16.334,16.22,16.334,3130,0
+SZK.US,D,20210524,000000,16.04,16.04,15.92,16.019,2651,0
+SZK.US,D,20210525,000000,16,16.0801,16,16.0303,8781,0
+SZK.US,D,20210526,000000,15.93,15.93,15.735,15.74,724,0
+SZK.US,D,20210527,000000,15.49,15.6452,15.49,15.6452,2734,0
+SZK.US,D,20210528,000000,15.6503,15.6503,15.6503,15.6503,108,0
+SZK.US,D,20210601,000000,15.65,15.7399,15.65,15.7399,179,0
+SZK.US,D,20210602,000000,15.46,15.88,15.46,15.8739,527,0
+SZK.US,D,20210603,000000,15.9,15.97,15.9,15.943,1331,0
+SZK.US,D,20210604,000000,15.6469,15.6469,15.6469,15.6469,37,0
+SZK.US,D,20210607,000000,15.5924,15.5924,15.5924,15.5924,43,0
+SZK.US,D,20210608,000000,15.7445,15.7445,15.7445,15.7445,202,0
+SZK.US,D,20210609,000000,15.9559,15.9559,15.9559,15.9559,48,0
+SZK.US,D,20210610,000000,15.98,15.98,15.8923,15.8923,283,0
+SZK.US,D,20210611,000000,15.7786,15.7786,15.7786,15.7786,47,0
+SZK.US,D,20210614,000000,15.83,15.83,15.7768,15.7768,1520,0
+SZK.US,D,20210615,000000,15.9213,16.0424,15.9213,16.0424,358,0
+SZK.US,D,20210616,000000,16.27,16.27,16.27,16.27,33,0
+SZK.US,D,20210617,000000,16.223,16.223,16.223,16.223,13,0
+SZK.US,D,20210618,000000,16.5321,16.5321,16.5321,16.5321,58,0
+SZK.US,D,20210621,000000,16.79,16.79,16.265,16.2812,298,0
+SZK.US,D,20210622,000000,16.1396,16.1396,16.1396,16.1396,4,0
+SZK.US,D,20210623,000000,15.905,15.9652,15.905,15.9652,819,0
+SZK.US,D,20210624,000000,15.6446,15.6446,15.6446,15.6446,21,0
+SZK.US,D,20210625,000000,15.18,15.3576,15.18,15.2664,1657,0
+SZK.US,D,20210628,000000,15.1663,15.1663,15.1663,15.1663,164,0
+SZK.US,D,20210629,000000,15.24,15.24,15.2076,15.2076,264,0
+SZK.US,D,20210630,000000,15.13,15.1572,15.12,15.1211,2259,0
+SZK.US,D,20210701,000000,15.0956,15.0956,15.0956,15.0956,345,0
+SZK.US,D,20210702,000000,15.0202,15.0202,15.0202,15.0202,146,0
+SZK.US,D,20210706,000000,14.72,15.295,14.72,15.295,797,0
+SZK.US,D,20210707,000000,15.27,15.3433,15.27,15.3433,269,0
+SZK.US,D,20210708,000000,15.5,15.5,15.4699,15.4699,460,0
+SZK.US,D,20210709,000000,15.2135,15.2135,15.2135,15.2135,50,0
+SZK.US,D,20210712,000000,15.0091,15.0091,15.0091,15.0091,27,0
+SZK.US,D,20210713,000000,14.99,15.2223,14.99,15.2223,555,0
+SZK.US,D,20210714,000000,15.0699,15.2133,15.0699,15.2133,731,0
+SZK.US,D,20210715,000000,15.16,15.2255,15.1599,15.2255,1175,0
+SZK.US,D,20210716,000000,15.2271,15.3601,15.2271,15.3601,459,0
+SZK.US,D,20210719,000000,15.77,15.77,15.5583,15.5583,2702,0
+SZK.US,D,20210720,000000,15.54,15.54,15.1905,15.1905,546,0
+SZK.US,D,20210721,000000,15.1,15.1777,15,15.1777,1947,0
+SZK.US,D,20210722,000000,15.2995,15.2995,15.2995,15.2995,100,0
+SZK.US,D,20210723,000000,15.0894,15.1,15.0364,15.0364,888,0
+SZK.US,D,20210726,000000,14.87,14.885,14.87,14.8848,1505,0
+SZK.US,D,20210727,000000,15.0496,15.0496,15.0496,15.0496,92,0
+SZK.US,D,20210728,000000,15.14,15.19,15.133,15.1501,996,0
+SZK.US,D,20210729,000000,14.77,14.77,14.7125,14.7125,381,0
+SZK.US,D,20210730,000000,14.6186,14.6837,14.6186,14.6837,278,0
+SZK.US,D,20210802,000000,14.38,14.5444,14.38,14.5444,645,0
+SZK.US,D,20210803,000000,14.4673,14.4673,14.4673,14.4673,446,0
+SZK.US,D,20210804,000000,14.68,14.7978,14.68,14.7978,2562,0
+SZK.US,D,20210805,000000,14.6981,14.6981,14.6981,14.6981,156,0
+SZK.US,D,20210806,000000,14.71,14.8033,14.71,14.8033,387,0
+SZK.US,D,20210809,000000,14.6758,14.6758,14.6758,14.6758,204,0
+SZK.US,D,20210810,000000,14.5771,14.5771,14.5771,14.5771,442,0
+SZK.US,D,20210811,000000,14.61,14.61,14.445,14.4865,336,0
+SZK.US,D,20210812,000000,14.47,14.47,14.4157,14.4157,116,0
+SZK.US,D,20210813,000000,14.3537,14.3537,14.3537,14.3537,261,0
+SZK.US,D,20210816,000000,14.4748,14.4748,14.4748,14.4748,161,0
+SZK.US,D,20210817,000000,14.77,15,14.77,14.8085,773,0
+SZK.US,D,20210818,000000,14.83,14.9254,14.83,14.9254,508,0
+SZK.US,D,20210819,000000,14.92,15.047,14.92,15.047,186,0
+SZK.US,D,20210820,000000,14.9284,14.9284,14.9284,14.9284,104,0
+SZK.US,D,20210823,000000,14.75,14.75,14.7,14.7356,1120,0
+SZK.US,D,20210824,000000,14.74,14.74,14.7249,14.7249,612,0
+SZK.US,D,20210825,000000,14.75,14.77,14.6922,14.6922,332,0
+SZK.US,D,20210826,000000,14.9632,14.9632,14.9632,14.9632,286,0
+SZK.US,D,20210827,000000,14.73,14.732,14.73,14.732,326,0
+SZK.US,D,20210830,000000,14.576,14.576,14.576,14.576,20,0
+SZK.US,D,20210831,000000,14.5878,14.5878,14.5878,14.5878,89,0
+SZK.US,D,20210901,000000,14.43,14.4833,14.43,14.4833,260,0
+SZK.US,D,20210902,000000,14.4,14.4766,14.4,14.4766,160,0
+SZK.US,D,20210903,000000,14.545,14.545,14.545,14.545,13,0
+SZK.US,D,20210907,000000,14.59,14.6662,14.59,14.6662,105,0
+SZK.US,D,20210908,000000,14.6057,14.6057,14.6057,14.6057,24,0
+SZK.US,D,20210909,000000,14.6271,14.6271,14.6271,14.6271,17,0
+SZK.US,D,20210910,000000,14.49,14.7547,14.49,14.7547,116,0
+SZK.US,D,20210913,000000,14.6546,14.6546,14.6546,14.6546,98,0
+SZK.US,D,20210914,000000,14.7562,14.7562,14.7562,14.7562,112,0
+SZK.US,D,20210915,000000,14.6147,14.6147,14.6147,14.6147,60,0
+SZK.US,D,20210916,000000,14.8501,14.8507,14.6686,14.6804,1301,0
+SZK.US,D,20210917,000000,14.7742,14.7742,14.7742,14.7742,100,0
+SZK.US,D,20210920,000000,15.33,15.3901,15.33,15.3586,1045,0
+SZK.US,D,20210921,000000,15.17,15.3206,15.17,15.3206,347,0
+SZK.US,D,20210922,000000,15.0949,15.0949,15.0949,15.0949,32,0
+SZK.US,D,20210923,000000,14.8,14.92,14.8,14.92,655,0
+SZK.US,D,20210924,000000,14.94,14.94,14.8713,14.8713,211,0
+SZK.US,D,20210927,000000,14.7893,14.7893,14.7893,14.7893,272,0
+SZK.US,D,20210928,000000,15.08,15.1293,14.99,15.1293,925,0
+SZK.US,D,20210929,000000,15.09,15.09,14.9622,14.9622,291,0
+SZK.US,D,20210930,000000,15.08,15.4222,15.08,15.4222,1052,0
+SZK.US,D,20211001,000000,15.44,15.44,15.2693,15.2693,577,0
+SZK.US,D,20211004,000000,15.29,15.2923,15.29,15.2923,1008,0
+SZK.US,D,20211005,000000,15.34,15.34,15.1579,15.1579,723,0
+SZK.US,D,20211006,000000,15.12,15.12,15.0376,15.0376,215,0
+SZK.US,D,20211007,000000,14.7501,14.7501,14.65,14.7097,814,0
+SZK.US,D,20211008,000000,14.7,14.7794,14.7,14.7794,367,0
+SZK.US,D,20211011,000000,14.84,14.84,14.6698,14.8175,5617,0
+SZK.US,D,20211012,000000,14.49,14.6154,14.49,14.6154,1602,0
+SZK.US,D,20211013,000000,14.6797,14.6797,14.4551,14.4551,761,0
+SZK.US,D,20211014,000000,14.4,14.4,14.1603,14.1603,636,0
+SZK.US,D,20211015,000000,14.0199,14.02,14.0112,14.0112,782,0
+SZK.US,D,20211018,000000,13.66,14.02,13.66,13.9097,3728,0
+SZK.US,D,20211019,000000,14.06,14.06,14.0153,14.0153,835,0
+SZK.US,D,20211020,000000,13.83,13.8392,13.83,13.8392,252,0
+SZK.US,D,20211021,000000,13.66,13.7199,13.5446,13.5446,2671,0
+SZK.US,D,20211022,000000,13.3981,13.3981,13.3981,13.3981,581,0
+SZK.US,D,20211025,000000,13.25,13.25,12.7108,12.7108,1299,0
+SZK.US,D,20211026,000000,12.2729,12.73,12.2729,12.6685,1926,0
+SZK.US,D,20211027,000000,12.5,12.7564,12.48,12.7564,2468,0
+SZK.US,D,20211028,000000,12.44,12.45,12.3597,12.3597,1011,0
+SZK.US,D,20211029,000000,12.2302,12.27,12.1263,12.1263,1157,0
+SZK.US,D,20211101,000000,11.8701,11.8701,11.5558,11.5558,2125,0
+SZK.US,D,20211102,000000,11.64,11.74,11.61,11.68,4890,0
+SZK.US,D,20211103,000000,11.62,11.6203,11.2936,11.2936,2176,0
+SZK.US,D,20211104,000000,11.159,11.18,11.11,11.1585,3928,0
+SZK.US,D,20211105,000000,11.1642,11.1642,11.0599,11.1314,2521,0
+SZK.US,D,20211108,000000,11.46,11.5264,11.3888,11.5215,2938,0
+SZK.US,D,20211109,000000,11.65,12.1308,11.65,12.1308,7840,0
+SZK.US,D,20211110,000000,12.27,12.28,11.845,11.9054,2071,0
+SZK.US,D,20211111,000000,11.8,11.9169,11.8,11.9161,2952,0
+SZK.US,D,20211112,000000,11.9917,11.9917,11.9917,11.9917,68,0
+SZK.US,D,20211115,000000,12.17,12.18,12.0209,12.0209,2456,0
+SZK.US,D,20211116,000000,11.91,11.91,11.71,11.8009,1880,0
+SZK.US,D,20211117,000000,11.7801,11.7801,11.6546,11.6546,2972,0
+SZK.US,D,20211118,000000,11.71,11.8706,11.71,11.754,979,0
+SZK.US,D,20211119,000000,11.6128,11.6128,11.6128,11.6128,76,0
+SZK.US,D,20211122,000000,11.16,11.4419,11.14,11.4419,3026,0
+SZK.US,D,20211123,000000,11.52,11.79,11.52,11.665,2753,0
+SZK.US,D,20211124,000000,11.74,11.74,11.665,11.7103,1161,0
+SZK.US,D,20211126,000000,12.05,12.1774,12.05,12.1774,155,0
+SZK.US,D,20211129,000000,11.8075,11.8075,11.8075,11.8075,299,0
+SZK.US,D,20211130,000000,12.15,12.2207,12.15,12.2207,483,0
+SZK.US,D,20211201,000000,11.95,12.5021,11.95,12.5021,2498,0
+SZK.US,D,20211202,000000,12.55,12.55,12.2994,12.2994,422,0
+SZK.US,D,20211203,000000,12.59,12.69,12.5753,12.5753,6093,0
+SZK.US,D,20211206,000000,12.6,12.6,12.3259,12.3259,520,0
+SZK.US,D,20211207,000000,11.82,11.96,11.82,11.94,1792,0
+SZK.US,D,20211208,000000,11.82,11.82,11.82,11.82,138,0
+SZK.US,D,20211209,000000,12.2545,12.2545,12.2545,12.2545,12,0
+SZK.US,D,20211210,000000,12.13,12.17,11.9428,11.9428,3607,0
+SZK.US,D,20211213,000000,12.3,12.3,12.1779,12.1779,431,0
+SZK.US,D,20211214,000000,12.3,12.37,12.29,12.29,3055,0
+SZK.US,D,20211215,000000,12.405,12.405,12.0399,12.0399,971,0
+SZK.US,D,20211216,000000,12.25,12.25,12.2162,12.2162,224,0
+SZK.US,D,20211217,000000,12.18,12.4725,12.18,12.4725,693,0
+SZK.US,D,20211220,000000,12.95,13.02,12.8659,12.8659,4929,0
+SZK.US,D,20211221,000000,12.5099,12.5099,12.4522,12.4522,335,0
+SZK.US,D,20211222,000000,12.14,12.14,11.8846,11.8846,3019,0
+SZK.US,D,20211223,000000,11.75,11.9,11.51,11.5147,1326,0
+SZK.US,D,20211227,000000,11.24,11.27,11.2,11.227,975,0
+SZK.US,D,20211228,000000,11.21,11.2141,11.1799,11.2141,3072,0
+SZK.US,D,20211229,000000,11.12,11.12,11.09,11.1154,590,0
+SZK.US,D,20211230,000000,11.153,11.2189,11.0901,11.2189,6632,0
+SZK.US,D,20211231,000000,11.2399,11.2499,11.18,11.2195,25171,0
+SZK.US,D,20220103,000000,10.95,10.95,10.5201,10.5201,5086,0
+SZK.US,D,20220104,000000,10.41,10.5533,10.41,10.4928,1037,0
+SZK.US,D,20220105,000000,10.51,10.92,10.51,10.92,3426,0
+SZK.US,D,20220106,000000,11.2124,11.23,11,11.0698,4085,0
+SZK.US,D,20220107,000000,11.1,11.29,11.1,11.2712,5615,0
+SZK.US,D,20220110,000000,11.635,11.655,11.3527,11.3527,6490,0
+SZK.US,D,20220111,000000,11.38,11.52,11.2314,11.2314,2139,0
+SZK.US,D,20220112,000000,11.15,11.15,10.9701,10.9807,7990,0
+SZK.US,D,20220113,000000,11.0082,11.3537,11.0082,11.3537,1004,0
+SZK.US,D,20220114,000000,11.48,11.48,11.22,11.234,2058,0
+SZK.US,D,20220118,000000,11.35,11.5677,11.34,11.5553,17574,0
+SZK.US,D,20220119,000000,11.53,11.7376,11.52,11.7376,2477,0
+SZK.US,D,20220120,000000,11.48,11.9547,11.42,11.9547,7564,0
+SZK.US,D,20220121,000000,11.96,12.2723,11.95,12.2723,10674,0
+SZK.US,D,20220124,000000,12.85,13.2,12.3752,12.3752,18445,0
+SZK.US,D,20220125,000000,12.93,12.93,12.5,12.6618,3134,0
+SZK.US,D,20220126,000000,12.5566,13.03,12.5566,12.7963,1741,0
+SZK.US,D,20220127,000000,12.78,13.42,12.78,13.3563,3042,0
+SZK.US,D,20220128,000000,13.27,13.7104,13.06,13.0612,4472,0
+SZK.US,D,20220131,000000,12.86,12.86,12.3,12.3034,20589,0
+SZK.US,D,20220201,000000,12.4264,12.4307,12.27,12.28,4410,0
+SZK.US,D,20220202,000000,12.45,12.45,12.2648,12.2648,695,0
+SZK.US,D,20220203,000000,12.2999,12.52,12.16,12.52,4125,0
+SZK.US,D,20220204,000000,12.5844,12.5844,12.5844,12.5844,548,0
+SZK.US,D,20220207,000000,12.54,12.6876,12.54,12.6876,862,0
+SZK.US,D,20220208,000000,12.47,12.47,12.46,12.4602,293,0
+SZK.US,D,20220209,000000,12.215,12.31,12.215,12.2915,772,0
+SZK.US,D,20220210,000000,12.29,12.65,12.23,12.6498,5142,0
+SZK.US,D,20220211,000000,12.61,13.05,12.61,13.0406,1628,0
+SZK.US,D,20220214,000000,13.29,13.29,12.9303,12.985,6197,0
+SZK.US,D,20220215,000000,12.53,12.581,12.53,12.5646,1359,0
+SZK.US,D,20220216,000000,12.54,12.55,12.41,12.457,990,0
+SZK.US,D,20220217,000000,12.8056,12.8056,12.8056,12.8056,142,0
+SZK.US,D,20220218,000000,12.7634,12.9808,12.7634,12.9106,7892,0
+SZK.US,D,20220222,000000,13.1866,13.6299,13.12,13.4277,5006,0
+SZK.US,D,20220223,000000,13.2901,14.0237,13.29,14.0237,1267,0
+SZK.US,D,20220224,000000,14.74,14.88,14.0065,14.0065,5267,0
+SZK.US,D,20220225,000000,13.9,13.9,13.2697,13.2697,871,0
+SZK.US,D,20220228,000000,13.65,13.65,13.11,13.1692,4089,0
+SZK.US,D,20220301,000000,13.36,13.5593,13.36,13.5593,1513,0
+SZK.US,D,20220302,000000,13.0676,13.0734,13.0676,13.0734,1557,0
+SZK.US,D,20220303,000000,13.09,13.4308,13.09,13.4308,265,0
+SZK.US,D,20220304,000000,13.7602,13.7602,13.55,13.6416,4023,0
+SZK.US,D,20220307,000000,14.13,14.5392,14.1,14.5392,3759,0
+SZK.US,D,20220308,000000,14.74,14.9099,14.1,14.8673,37941,0
+SZK.US,D,20220309,000000,14.63,14.63,14.18,14.2653,3886,0
+SZK.US,D,20220310,000000,14.8,14.8,14.6681,14.6681,861,0
+SZK.US,D,20220311,000000,14.52,15.2916,14.52,15.2916,1550,0
+SZK.US,D,20220314,000000,15.7299,15.7299,15.2701,15.6086,1119,0
+SZK.US,D,20220315,000000,15.61,15.61,14.76,14.791,1810,0
+SZK.US,D,20220316,000000,14.2396,14.5964,14.2334,14.2334,1760,0
+SZK.US,D,20220317,000000,14.53,14.53,13.83,13.8574,5598,0
+SZK.US,D,20220318,000000,13.84,13.84,13.4345,13.4345,4101,0
+SZK.US,D,20220321,000000,13.16,13.45,13.13,13.4133,2463,0
+SZK.US,D,20220322,000000,13.12,13.12,12.7308,12.7308,2521,0
+SZK.US,D,20220323,000000,13.04,13.04,12.5562,12.85,5777,0
+SZK.US,D,20220324,000000,12.86,12.88,12.7275,12.7275,15905,0
+SZK.US,D,20220325,000000,12.7125,12.7125,12.62,12.6318,1832,0
+SZK.US,D,20220328,000000,12.31,12.31,12.11,12.11,5010,0
+SZK.US,D,20220329,000000,11.83,11.855,11.68,11.708,3327,0
+SZK.US,D,20220330,000000,11.89,11.89,11.7546,11.8387,1723,0
+SZK.US,D,20220331,000000,12.1,12.1,11.8507,12.0625,1301,0
+SZK.US,D,20220401,000000,12.04,12.08,11.9161,11.9161,723,0
+SZK.US,D,20220404,000000,11.84,11.84,11.5852,11.59,5359,0
+SZK.US,D,20220405,000000,11.55,12.0039,11.45,12.0039,3064,0
+SZK.US,D,20220406,000000,12.29,12.39,12.21,12.2264,1516,0
+SZK.US,D,20220407,000000,12.22,12.27,12.0943,12.0943,1965,0
+SZK.US,D,20220408,000000,12.225,12.2256,12.225,12.2256,265,0
+SZK.US,D,20220411,000000,12.71,12.71,12.36,12.5012,8262,0
+SZK.US,D,20220412,000000,12.24,12.3935,12.24,12.3935,1094,0
+SZK.US,D,20220413,000000,12.28,12.3195,12.0589,12.0589,27874,0
+SZK.US,D,20220414,000000,12.07,12.2335,12.07,12.2335,595,0
+SZK.US,D,20220418,000000,12.23,12.39,12.1794,12.2894,2201,0
+SZK.US,D,20220419,000000,12.2299,12.23,11.76,11.7678,47582,0
+SZK.US,D,20220420,000000,11.6099,11.8578,11.6099,11.8578,1305,0
+SZK.US,D,20220421,000000,11.21,11.79,11.12,11.7586,4030,0
+SZK.US,D,20220422,000000,11.7901,12.0677,11.79,12.0677,4906,0
+SZK.US,D,20220425,000000,12.39,12.39,12.02,12.02,6555,0
+SZK.US,D,20220426,000000,12.2601,13.0467,12.2601,13.0446,6272,0
+SZK.US,D,20220427,000000,12.634,13.01,12.634,12.968,3905,0
+SZK.US,D,20220428,000000,13.272,13.36,12.56,12.689,15878,0
+SZK.US,D,20220429,000000,12.585,13.1845,12.54,13.1845,58463,0
+SZK.US,D,20220502,000000,13.29,13.64,13.0817,13.0817,8334,0
+SZK.US,D,20220503,000000,12.97,13.0451,12.92,13.0451,13806,0
+SZK.US,D,20220504,000000,13.1466,13.1466,12.32,12.32,5526,0
+SZK.US,D,20220505,000000,12.31,13.4,12.31,13.2914,4901,0
+SZK.US,D,20220506,000000,13.47,13.75,13.29,13.39,6333,0
+SZK.US,D,20220509,000000,13.91,14.19,13.81,14.16,14205,0
+SZK.US,D,20220510,000000,13.89,14.3801,13.89,14.26,36140,0
+SZK.US,D,20220511,000000,14.16,14.78,14.0302,14.78,8082,0
+SZK.US,D,20220512,000000,15.07,15.25,14.5074,14.73,6356,0
+SZK.US,D,20220513,000000,14.35,14.35,13.915,13.9514,3017,0
+SZK.US,D,20220516,000000,14.14,14.2497,14,14.2497,2289,0
+SZK.US,D,20220517,000000,14.1,14.11,13.7892,13.7892,4722,0
+SZK.US,D,20220518,000000,14.3499,15.44,14.33,15.35,27597,0
+SZK.US,D,20220519,000000,15.3,15.96,15.285,15.6883,70677,0
+SZK.US,D,20220520,000000,15.23,16.71,15.15,16.0221,48078,0
+SZK.US,D,20220523,000000,16,16,15.41,15.5465,39647,0
+SZK.US,D,20220524,000000,15.8201,16.12,15.74,15.823,23032,0
+SZK.US,D,20220525,000000,16.14,16.14,15.29,15.3244,10689,0
+SZK.US,D,20220526,000000,15.47,15.47,14.39,14.5638,40928,0
+SZK.US,D,20220527,000000,14.34,14.34,13.81,13.81,32197,0
+SZK.US,D,20220531,000000,14.28,14.31,13.84,14.04,33086,0
+SZK.US,D,20220601,000000,13.85,14.53,13.75,14.31,49702,0
+SZK.US,D,20220602,000000,14.31,14.4,13.76,13.76,2464,0
+SZK.US,D,20220603,000000,14.44,14.52,14.1,14.47,13124,0
+SZK.US,D,20220606,000000,14.34,14.4202,14.07,14.34,11770,0
+SZK.US,D,20220607,000000,14.59,14.59,14.12,14.12,8456,0
+SZK.US,D,20220608,000000,14.275,14.38,14.18,14.35,8496,0
+SZK.US,D,20220609,000000,14.29,14.81,14.1598,14.76,13716,0
+SZK.US,D,20220610,000000,15.27,15.44,15.12,15.27,14247,0
+SZK.US,D,20220613,000000,16.26,16.56,15.9442,16.4,17694,0
+SZK.US,D,20220614,000000,16.32,16.81,16.32,16.6235,43118,0
+SZK.US,D,20220615,000000,16.46,16.74,15.86,16.05,22676,0
+SZK.US,D,20220616,000000,16.99,17.47,16.89,17.4,12213,0
+SZK.US,D,20220617,000000,17.2,17.4,16.8,17.16,72817,0
+SZK.US,D,20220621,000000,16.46,16.47,15.69,15.8183,106018,0
+SZK.US,D,20220622,000000,16.41,16.41,15.56,15.89,34486,0
+SZK.US,D,20220623,000000,15.7,15.83,15.398,15.42,11450,0
+SZK.US,D,20220624,000000,15.11,15.11,14.59,14.61,34524,0
+SZK.US,D,20220627,000000,14.28,14.84,14.21,14.7436,10508,0
+SZK.US,D,20220628,000000,14.75,15.5,14.45,15.31,54770,0
+SZK.US,D,20220629,000000,15.24,15.67,15.24,15.4395,32669,0
+SZK.US,D,20220630,000000,16.05,16.05,15.45,15.74,53916,0
+SZK.US,D,20220701,000000,15.88,15.88,15.25,15.2801,66916,0
+SZK.US,D,20220705,000000,15.5,15.945,15.16,15.2,31329,0
+SZK.US,D,20220706,000000,15.1383,15.3799,15,15.17,18536,0
+SZK.US,D,20220707,000000,14.91,15.13,14.64,14.66,18461,0
+SZK.US,D,20220708,000000,14.7699,14.7894,14.36,14.62,19880,0
+SZK.US,D,20220711,000000,14.72,15.2,14.71,15.16,18429,0
+SZK.US,D,20220712,000000,14.93,15.3,14.93,15.18,3820,0
+SZK.US,D,20220713,000000,15.83,15.83,14.88,15.0759,95861,0
+SZK.US,D,20220714,000000,15.665,15.74,15.244,15.244,64398,0
+SZK.US,D,20220715,000000,14.87,15.22,14.87,15.0939,4839,0
+SZK.US,D,20220718,000000,14.8,15.3,14.7201,15.26,17765,0
+SZK.US,D,20220719,000000,14.89,14.955,14.6279,14.68,7732,0
+SZK.US,D,20220720,000000,14.5883,14.81,14.51,14.67,4789,0
+SZK.US,D,20220721,000000,14.67,14.67,13.94,13.94,10397,0
+SZK.US,D,20220722,000000,13.63,13.965,13.63,13.91,6895,0
+SZK.US,D,20220725,000000,13.86,13.94,13.83,13.9015,4569,0
+SZK.US,D,20220726,000000,14.0841,14.29,14.06,14.19,7254,0
+SZK.US,D,20220727,000000,14.125,14.125,13.5,13.61,22004,0
+SZK.US,D,20220728,000000,13.63,13.63,13.11,13.19,10941,0
+SZK.US,D,20220729,000000,13.1,13.3899,12.85,12.92,4621,0
+SZK.US,D,20220801,000000,12.92,12.985,12.51,12.7,6023,0
+SZK.US,D,20220802,000000,12.8,12.84,12.63,12.84,9328,0
+SZK.US,D,20220803,000000,12.48,12.69,12.4,12.4,8195,0
+SZK.US,D,20220804,000000,12.43,12.62,12.43,12.62,8944,0
+SZK.US,D,20220805,000000,12.77,13.0545,12.71,12.94,6131,0
+SZK.US,D,20220808,000000,12.63,12.9099,12.5,12.8997,11353,0
+SZK.US,D,20220809,000000,13.0501,13.23,13.0501,13.17,2748,0
+SZK.US,D,20220810,000000,12.66,12.85,12.65,12.6686,24724,0
+SZK.US,D,20220811,000000,12.46,12.82,12.41,12.79,7249,0
+SZK.US,D,20220812,000000,12.61,12.73,12.36,12.36,4093,0
+SZK.US,D,20220815,000000,12.2099,12.25,12.01,12.05,91662,0
+SZK.US,D,20220816,000000,12.008,12.07,11.8126,11.92,33661,0
+SZK.US,D,20220817,000000,12.1026,12.12,11.9,12.08,18461,0
+SZK.US,D,20220818,000000,12.1301,12.14,12.07,12.09,8594,0
+SZK.US,D,20220819,000000,12.2,12.395,12.2,12.27,15138,0
+SZK.US,D,20220822,000000,12.6,12.7999,12.592,12.73,7517,0
+SZK.US,D,20220823,000000,12.85,12.85,12.6,12.7,31270,0
+SZK.US,D,20220824,000000,12.4848,12.58,12.37,12.58,6366,0
+SZK.US,D,20220825,000000,12.66,12.71,12.4771,12.4771,8921,0
+SZK.US,D,20220826,000000,12.26,13.09,12.18,13.07,9479,0
+SZK.US,D,20220829,000000,13.43,13.45,13.1755,13.3,6630,0
+SZK.US,D,20220830,000000,13.23,13.63,13.08,13.545,4771,0
+SZK.US,D,20220831,000000,13.6,13.76,13.5311,13.71,7471,0
+SZK.US,D,20220901,000000,14.02,14.13,13.6,13.66,18315,0
+SZK.US,D,20220902,000000,13.47,14.1515,13.42,13.99,9292,0
+SZK.US,D,20220906,000000,14.12,14.22,13.98,14.08,17231,0
+SZK.US,D,20220907,000000,14.15,14.15,13.535,13.535,8573,0
+SZK.US,D,20220908,000000,13.86,13.86,13.391,13.391,7952,0
+SZK.US,D,20220909,000000,13.1001,13.1001,12.85,12.97,6474,0
+SZK.US,D,20220912,000000,12.69,12.77,12.62,12.67,5658,0
+SZK.US,D,20220913,000000,13.35,13.66,13.09,13.62,11420,0
+SZK.US,D,20220914,000000,13.52,13.58,13.3219,13.37,5734,0
+SZK.US,D,20220915,000000,13.53,13.5889,13.3,13.49,3537,0
+SZK.US,D,20220916,000000,13.92,13.92,13.57,13.57,8577,0
+SZK.US,D,20220919,000000,13.65,13.65,13.24,13.2474,3737,0
+SZK.US,D,20220920,000000,13.55,13.68,13.3542,13.5317,12356,0
+SZK.US,D,20220921,000000,13.42,13.8499,13.3,13.7688,17861,0
+SZK.US,D,20220922,000000,13.78,14.2523,13.78,14.2125,4735,0
+SZK.US,D,20220923,000000,14.62,15.15,14.62,14.9586,26533,0
+SZK.US,D,20220926,000000,15,15.1499,14.5948,15.01,17139,0
+SZK.US,D,20220927,000000,14.67,15.36,14.46,15.1922,57286,0
+SZK.US,D,20220928,000000,15.1428,15.1428,14.6,14.6962,8063,0
+SZK.US,D,20220929,000000,15.0421,15.91,15.015,15.74,12050,0
+SZK.US,D,20220930,000000,15.77,16.39,15.77,16.39,10956,0
+SZK.US,D,20221003,000000,16.37,16.72,16.33,16.5041,10362,0
+SZK.US,D,20221004,000000,15.7,16.03,15.52,15.7067,23760,0
+SZK.US,D,20221005,000000,16.17,16.4305,15.98,16.0092,5246,0
+SZK.US,D,20221006,000000,15.98,16.37,15.98,16.3549,2526,0
+SZK.US,D,20221007,000000,16.73,17.37,16.73,17.2603,10255,0
+SZK.US,D,20221010,000000,17.43,17.51,17.06,17.3123,9052,0
+SZK.US,D,20221011,000000,17.6099,17.6099,16.9,17.3871,16031,0
+SZK.US,D,20221012,000000,16.95,17.37,16.95,17.1549,6332,0
+SZK.US,D,20221013,000000,18,18.13,16.53,16.6245,13519,0
+SZK.US,D,20221014,000000,16.58,17.76,16.37,17.7029,15005,0
+SZK.US,D,20221017,000000,16.79,17.07,16.57,16.83,16744,0
+SZK.US,D,20221018,000000,15.65,16.49,15.65,16.4329,13422,0
+SZK.US,D,20221019,000000,16.37,16.7,16.3,16.6049,6684,0
+SZK.US,D,20221020,000000,17.07,17.46,16.88,17.3893,3709,0
+SZK.US,D,20221021,000000,17.38,17.42,16.75,16.7519,5837,0
+SZK.US,D,20221024,000000,16.75,17.12,16.4189,16.517,2562,0
+SZK.US,D,20221025,000000,15.9,16.0818,15.5688,15.6221,12818,0
+SZK.US,D,20221026,000000,15.44,15.766,15.05,15.23,26529,0
+SZK.US,D,20221027,000000,15.41,15.4452,15.18,15.4447,6422,0
+SZK.US,D,20221028,000000,15.67,15.67,14.8123,14.8133,5790,0
+SZK.US,D,20221031,000000,14.76,15.08,14.76,14.9622,2210,0
+SZK.US,D,20221101,000000,14.7002,14.9846,14.7002,14.969,5516,0
+SZK.US,D,20221102,000000,14.8827,15.7759,14.8827,15.7759,3278,0
+SZK.US,D,20221103,000000,16.31,16.32,15.7,15.92,24965,0
+SZK.US,D,20221104,000000,13.82,16.03,13.82,15.6743,3304,0
+SZK.US,D,20221107,000000,15.465,15.96,15.465,15.7881,3877,0
+SZK.US,D,20221108,000000,15.92,16.2,15.68,15.9028,4986,0
+SZK.US,D,20221109,000000,16.27,16.75,16.005,16.7403,4075,0
+SZK.US,D,20221110,000000,15.4901,15.8,15.26,15.2616,15885,0
+SZK.US,D,20221111,000000,15.29,15.41,14.745,14.84,20832,0
+SZK.US,D,20221114,000000,14.972,15.3067,14.972,15.3067,1117,0
+SZK.US,D,20221115,000000,14.7,15.22,14.7,15.0545,7071,0
+SZK.US,D,20221116,000000,15.21,15.2931,15.2099,15.2931,2961,0
+SZK.US,D,20221117,000000,15.55,15.67,15.46,15.4645,2122,0
+SZK.US,D,20221118,000000,14.81,15.4101,14.81,15.3165,853,0
+SZK.US,D,20221121,000000,15.24,15.5299,15.24,15.4907,1099,0
+SZK.US,D,20221122,000000,15.32,15.4618,15.18,15.1844,2655,0
+SZK.US,D,20221123,000000,15.055,15.055,14.7405,14.7405,5809,0
+SZK.US,D,20221125,000000,14.73,14.81,14.73,14.8009,625,0
+SZK.US,D,20221128,000000,15.18,15.18,14.7116,14.9333,3971,0
+SZK.US,D,20221129,000000,15.07,15.07,15.0098,15.0098,401,0
+SZK.US,D,20221130,000000,14.81,15.04,14.1,14.1078,6477,0
+SZK.US,D,20221201,000000,13.795,14.095,13.77,13.9692,2188,0
+SZK.US,D,20221202,000000,14.38,14.38,13.8256,13.8344,2334,0
+SZK.US,D,20221205,000000,14.205,14.548,14.205,14.4834,5232,0
+SZK.US,D,20221206,000000,14.5,14.91,14.5,14.7654,5619,0
+SZK.US,D,20221207,000000,14.865,14.9,14.78,14.8112,1494,0
+SZK.US,D,20221208,000000,14.8,14.88,14.67,14.6745,3775,0
+SZK.US,D,20221209,000000,14.65,14.7682,14.63,14.7682,3652,0
+SZK.US,D,20221212,000000,14.84,14.84,14.7958,14.7958,893,0
+SZK.US,D,20221213,000000,14.48,14.9371,14.01,14.9371,2931,0
+SZK.US,D,20221214,000000,14.85,15.14,14.85,15.0423,3656,0
+SZK.US,D,20221215,000000,15.55,15.61,15.354,15.4488,4608,0
+SZK.US,D,20221216,000000,15.6,16.0799,15.6,15.8839,5748,0
+SZK.US,D,20221219,000000,16.07,16.2,15.905,16.0595,5874,0
+SZK.US,D,20221220,000000,16.35,16.4728,16.22,16.4728,8774,0
+SZK.US,D,20221221,000000,15.89,16.0417,15.81,15.9899,30369,0
+SZK.US,D,20221222,000000,16.66,16.66,16.4009,16.4009,5204,0
+SZK.US,D,20221223,000000,16.54,16.57,16.3274,16.3274,3979,0
+SZK.US,D,20221227,000000,16.29,16.7,16.29,16.5793,21401,0
+SZK.US,D,20221228,000000,16.4246,16.8922,16.4246,16.8841,3025,0
+SZK.US,D,20221229,000000,16.46,16.46,16.24,16.28,10889,0
+SZK.US,D,20221230,000000,16.455,16.56,16.39,16.42,3681,0
+SZK.US,D,20230103,000000,16.8095,17.1948,16.8095,16.8841,6114,0
+SZK.US,D,20230104,000000,16.5,16.675,16.364,16.5864,4879,0
+SZK.US,D,20230105,000000,16.8101,16.84,16.77,16.7736,4490,0
+SZK.US,D,20230106,000000,16.625,16.625,15.9899,16.015,3593,0
+SZK.US,D,20230109,000000,15.56,16.0606,15.56,16.0606,4874,0
+SZK.US,D,20230110,000000,16.21,16.2212,15.9799,16.0624,3762,0
+SZK.US,D,20230111,000000,15.62,15.9627,15.62,15.823,2474,0
+SZK.US,D,20230112,000000,15.9999,16.18,15.87,15.9038,5942,0
+SZK.US,D,20230113,000000,16.29,16.29,15.85,15.8607,4363,0
+SZK.US,D,20230117,000000,15.72,15.72,15.5,15.6102,3349,0
+SZK.US,D,20230118,000000,15.67,16.32,15.51,16.32,3966,0
+SZK.US,D,20230119,000000,16.4709,16.6599,16.4351,16.6589,8451,0
+SZK.US,D,20230120,000000,16.74,16.78,16.2673,16.2673,11316,0
+SZK.US,D,20230123,000000,16.01,16.3864,15.37,15.8166,14385,0
+SZK.US,D,20230124,000000,15.745,15.785,15.7339,15.7339,521,0
+SZK.US,D,20230125,000000,16.0563,16.0999,15.6739,15.6739,3821,0
+SZK.US,D,20230126,000000,15.04,15.4821,15.04,15.3129,5799,0
+SZK.US,D,20230127,000000,15.25,15.27,14.62,14.71,8434,0
+SZK.US,D,20230130,000000,14.83,15.1229,14.6903,15.1229,3108,0
+SZK.US,D,20230131,000000,15.31,15.31,14.56,14.6002,5208,0
+SZK.US,D,20230201,000000,14.6077,14.74,14.0799,14.1476,7334,0
+SZK.US,D,20230202,000000,14.1199,14.23,13.79,14.0427,10810,0
+SZK.US,D,20230203,000000,14.09,14.3,13.94,14.19,11298,0
+SZK.US,D,20230206,000000,14.11,14.29,14.11,14.1937,4532,0
+SZK.US,D,20230207,000000,14.45,14.53,14.04,14.1559,1587,0
+SZK.US,D,20230208,000000,14.27,14.38,14.27,14.3294,1872,0
+SZK.US,D,20230209,000000,14.04,14.2824,14.04,14.2824,717,0
+SZK.US,D,20230210,000000,14.33,14.56,14.33,14.3911,3508,0
+SZK.US,D,20230213,000000,14.54,14.54,14.1466,14.1466,25787,0
+SZK.US,D,20230214,000000,14.2493,14.2493,13.9031,13.9031,894,0
+SZK.US,D,20230215,000000,13.83,13.9,13.7246,13.7246,2577,0
+SZK.US,D,20230216,000000,13.88,14.1644,13.74,14.1644,3773,0
+SZK.US,D,20230217,000000,14.0501,14.3399,13.86,13.8704,1415,0
+SZK.US,D,20230221,000000,14,14.4,13.96,14.4,12624,0
+SZK.US,D,20230222,000000,14.29,14.39,14.27,14.3174,1571,0
+SZK.US,D,20230223,000000,14.13,14.53,14.13,14.34,6424,0
+SZK.US,D,20230224,000000,14.73,14.8,14.5893,14.6184,3305,0
+SZK.US,D,20230227,000000,14.23,14.36,14.15,14.3275,3479,0
+SZK.US,D,20230228,000000,14.43,14.5258,14.43,14.4684,601,0
+SZK.US,D,20230301,000000,14.55,14.98,14.55,14.7422,3522,0
+SZK.US,D,20230302,000000,15.5,15.5,14.7,14.711,5463,0
+SZK.US,D,20230303,000000,14.63,14.63,14.3,14.386,1712,0
+SZK.US,D,20230306,000000,14.39,14.5102,14.34,14.5012,2614,0
+SZK.US,D,20230307,000000,14.59,14.9378,14.59,14.9378,2448,0
+SZK.US,D,20230308,000000,15.1198,15.21,15.0283,15.0283,8254,0
+SZK.US,D,20230309,000000,14.95,15.5867,14.95,15.5867,3307,0
+SZK.US,D,20230310,000000,15.6,15.91,15.4,15.8197,5849,0
+SZK.US,D,20230313,000000,15.71,16.06,15.52,15.744,76018,0
+SZK.US,D,20230314,000000,15.4201,15.58,15.3283,15.3283,37934,0
+SZK.US,D,20230315,000000,15.93,15.93,15.4066,15.4066,9537,0
+SZK.US,D,20230316,000000,15.2116,15.2116,15.07,15.1137,3300,0
+SZK.US,D,20230317,000000,15.245,15.57,15.245,15.38,6241,0
+SZK.US,D,20230320,000000,15.225,15.225,15.0577,15.0577,3978,0
+SZK.US,D,20230321,000000,15.08,15.23,15.0711,15.0711,4420,0
+SZK.US,D,20230322,000000,15.2703,15.2703,15.2703,15.2703,394,0
+SZK.US,D,20230323,000000,15.29,15.56,15.18,15.4292,11527,0
+SZK.US,D,20230324,000000,15.128,15.128,14.92,14.9649,3927,0
+SZK.US,D,20230327,000000,14.76,14.8034,14.73,14.8034,3017,0
+SZK.US,D,20230328,000000,14.68,14.7448,14.6285,14.7448,7559,0
+SZK.US,D,20230329,000000,14.58,14.61,14.58,14.598,1898,0
+SZK.US,D,20230330,000000,14.47,14.58,14.47,14.5116,2019,0
+SZK.US,D,20230331,000000,14.3701,14.3701,14.2977,14.2977,1061,0
+SZK.US,D,20230403,000000,14.13,14.1369,14.1099,14.1332,70398,0
+SZK.US,D,20230404,000000,14.06,14.25,14.035,14.2081,33268,0
+SZK.US,D,20230405,000000,14.0448,14.0498,14.03,14.0408,2553,0
+SZK.US,D,20230406,000000,14.1182,14.19,14.05,14.05,4470,0
+SZK.US,D,20230410,000000,14.17,14.25,14.0918,14.0918,2322,0
+SZK.US,D,20230411,000000,13.9301,13.998,13.93,13.998,406,0
+SZK.US,D,20230412,000000,13.97,14.1462,13.92,14.1462,1740,0
+SZK.US,D,20230413,000000,14.2247,14.2247,13.975,13.975,1081,0
+SZK.US,D,20230414,000000,14.08,14.17,14.08,14.1593,1390,0
+SZK.US,D,20230417,000000,13.98,14.02,13.98,14.0067,1317,0
+SZK.US,D,20230418,000000,13.99,13.9901,13.88,13.9089,3934,0
+SZK.US,D,20230419,000000,13.9553,13.9553,13.945,13.9451,967,0
+SZK.US,D,20230420,000000,13.95,13.95,13.8,13.89,4072,0
+SZK.US,D,20230421,000000,13.67,13.6783,13.67,13.6783,288,0
+SZK.US,D,20230424,000000,13.5941,13.63,13.5941,13.6245,2625,0
+SZK.US,D,20230425,000000,13.63,13.65,13.4001,13.6194,10222,0
+SZK.US,D,20230426,000000,13.7301,13.88,13.73,13.8141,2642,0
+SZK.US,D,20230427,000000,13.75,13.79,13.5415,13.5415,1746,0
+SZK.US,D,20230428,000000,13.46,13.5198,13.3801,13.4345,2054,0
+SZK.US,D,20230501,000000,13.34,13.53,13.295,13.3819,5659,0
+SZK.US,D,20230502,000000,13.53,13.7155,13.4393,13.4393,7315,0
+SZK.US,D,20230503,000000,13.57,13.6849,13.495,13.6849,18486,0
+SZK.US,D,20230504,000000,13.7577,13.81,13.73,13.778,3570,0
+SZK.US,D,20230505,000000,13.65,13.65,13.4901,13.5376,2598,0
+SZK.US,D,20230508,000000,13.58,13.595,13.57,13.595,2126,0
+SZK.US,D,20230509,000000,13.645,13.645,13.645,13.645,323,0
+SZK.US,D,20230510,000000,13.75,13.85,13.7001,13.7437,9387,0
+SZK.US,D,20230511,000000,13.68,13.68,13.669,13.669,234,0
+SZK.US,D,20230512,000000,13.65,13.6745,13.5651,13.5651,3800,0
+SZK.US,D,20230515,000000,13.6,13.71,13.6,13.6612,4271,0
+SZK.US,D,20230516,000000,13.76,13.8652,13.76,13.8652,6994,0
+SZK.US,D,20230517,000000,13.9356,14.05,13.8803,13.8943,18309,0
+SZK.US,D,20230518,000000,14.03,14.19,14.0101,14.0391,9386,0
+SZK.US,D,20230519,000000,14.12,14.12,14.0266,14.0266,1155,0
+SZK.US,D,20230522,000000,14.41,14.48,14.3883,14.48,7030,0
+SZK.US,D,20230523,000000,14.605,14.71,14.58,14.6803,6124,0
+SZK.US,D,20230524,000000,14.62,14.881,14.55,14.881,6849,0
+SZK.US,D,20230525,000000,15.21,15.33,15.09,15.1182,6952,0
+SZK.US,D,20230526,000000,15.28,15.28,14.98,15.0087,1604,0
+SZK.US,D,20230530,000000,15.05,15.4599,15.05,15.3913,15334,0
+SZK.US,D,20230531,000000,15.4,15.505,15.2,15.3532,10239,0
+SZK.US,D,20230601,000000,15.49,15.49,15.4244,15.4246,2949,0
+SZK.US,D,20230602,000000,15.25,15.25,14.9639,14.9639,5881,0
+SZK.US,D,20230605,000000,14.91,15.08,14.8,15.08,6868,0
+SZK.US,D,20230606,000000,15.37,15.3701,15.2417,15.2417,3900,0
+SZK.US,D,20230607,000000,15.39,15.39,15.31,15.3779,2277,0
+SZK.US,D,20230608,000000,15.3,15.3,15.11,15.11,2374,0
+SZK.US,D,20230609,000000,15.19,15.2035,15.17,15.2035,737,0
+SZK.US,D,20230612,000000,15.09,15.37,15.08,15.2558,3705,0
+SZK.US,D,20230613,000000,15.249,15.249,15.06,15.125,2659,0
+SZK.US,D,20230614,000000,14.951,14.951,14.951,14.951,12,0
+SZK.US,D,20230615,000000,14.72,14.72,14.59,14.6384,773,0
+SZK.US,D,20230616,000000,14.6,14.62,14.59,14.6186,1107,0
+SZK.US,D,20230620,000000,14.7,14.8444,14.7,14.8444,405,0
+SZK.US,D,20230621,000000,14.6,14.6,14.48,14.5368,1297,0
+SZK.US,D,20230622,000000,14.415,14.415,14.385,14.385,882,0
+SZK.US,D,20230623,000000,14.39,14.5599,14.39,14.5599,404,0
+SZK.US,D,20230626,000000,14.52,14.5576,14.52,14.5576,228,0
+SZK.US,D,20230627,000000,14.6,14.6,14.4425,14.4425,2371,0
+SZK.US,D,20230628,000000,14.69,14.705,14.6759,14.6759,1976,0
+SZK.US,D,20230629,000000,14.7097,14.7097,14.7097,14.7097,39,0
+SZK.US,D,20230630,000000,14.4262,14.4262,14.4262,14.4262,66,0
+SZK.US,D,20230703,000000,14.45,14.45,14.26,14.2754,2596,0
+SZK.US,D,20230705,000000,14.3,14.31,14.2819,14.2819,1216,0
+SZK.US,D,20230706,000000,14.44,14.44,14.3844,14.3844,167,0
+SZK.US,D,20230707,000000,14.7564,14.7564,14.7564,14.7564,119,0
+SZK.US,D,20230710,000000,14.6967,14.7987,14.6967,14.7987,166,0
+SZK.US,D,20230711,000000,14.835,14.835,14.7478,14.7478,469,0
+SZK.US,D,20230712,000000,14.64,14.6912,14.62,14.6912,1264,0
+SZK.US,D,20230713,000000,14.5483,14.5483,14.5483,14.5483,344,0
+SZK.US,D,20230714,000000,14.57,14.57,14.4587,14.4587,728,0
+SZK.US,D,20230717,000000,14.54,14.55,14.5346,14.5346,288,0
+SZK.US,D,20230718,000000,14.57,14.5973,14.57,14.5973,424,0
+SZK.US,D,20230719,000000,14.45,14.47,14.3068,14.3068,3207,0
+SZK.US,D,20230720,000000,14.2,14.2,14.0745,14.0745,405,0
+SZK.US,D,20230721,000000,13.9792,13.9792,13.9792,13.9792,1,0
+SZK.US,D,20230724,000000,13.86,13.8831,13.86,13.8831,322,0
+SZK.US,D,20230725,000000,13.92,13.92,13.905,13.905,480,0
+SZK.US,D,20230726,000000,13.92,13.92,13.87,13.8801,485,0
+SZK.US,D,20230727,000000,14.08,14.1012,14.08,14.1012,278,0
+SZK.US,D,20230728,000000,13.83,13.855,13.79,13.8271,777,0
+SZK.US,D,20230731,000000,14,14.03,14,14.0024,347,0
+SZK.US,D,20230801,000000,14.1237,14.1237,14.1237,14.1237,37,0
+SZK.US,D,20230802,000000,13.87,14.0382,13.87,14.0382,682,0
+SZK.US,D,20230803,000000,14.0995,14.0995,14.0995,14.0995,40,0
+SZK.US,D,20230804,000000,14.02,14.4169,14.02,14.4169,713,0
+SZK.US,D,20230807,000000,14.42,14.42,14.1874,14.1874,282,0
+SZK.US,D,20230808,000000,14.2787,14.4,14.2403,14.3858,783,0
+SZK.US,D,20230809,000000,14.32,14.3618,14.3088,14.3618,606,0
+SZK.US,D,20230810,000000,14.418,14.418,14.418,14.418,5,0
+SZK.US,D,20230811,000000,14.44,14.44,14.3987,14.3987,722,0
+SZK.US,D,20230814,000000,14.44,14.5448,14.44,14.5448,904,0
+SZK.US,D,20230815,000000,14.73,14.86,14.73,14.8122,4767,0
+SZK.US,D,20230816,000000,14.92,14.9211,14.92,14.9211,738,0
+SZK.US,D,20230817,000000,14.9847,15.26,14.9847,15.2161,2993,0
+SZK.US,D,20230818,000000,15.15,15.1737,15.0703,15.1338,2199,0
+SZK.US,D,20230821,000000,15.24,15.45,15.22,15.3359,2013,0
+SZK.US,D,20230822,000000,15.33,15.53,15.33,15.5158,1977,0
+SZK.US,D,20230823,000000,15.42,15.42,15.3399,15.3399,2576,0
+SZK.US,D,20230824,000000,15.34,15.5544,15.34,15.5544,133,0
+SZK.US,D,20230825,000000,15.5318,15.5318,15.3301,15.4032,1306,0
+SZK.US,D,20230828,000000,15.33,15.33,15.25,15.275,319,0
+SZK.US,D,20230829,000000,15.24,15.2538,15.15,15.1595,3161,0
+SZK.US,D,20230830,000000,15.0474,15.1248,15.0474,15.1248,2037,0
+SZK.US,D,20230831,000000,15.24,15.283,15.24,15.283,100,0
+SZK.US,D,20230901,000000,15.62,15.63,15.562,15.562,1440,0
+SZK.US,D,20230905,000000,15.7799,15.8242,15.7799,15.8242,522,0
+SZK.US,D,20230906,000000,15.91,15.94,15.87,15.9329,1052,0
+SZK.US,D,20230907,000000,15.74,15.85,15.74,15.8366,2465,0
+SZK.US,D,20230908,000000,15.82,15.909,15.7904,15.7904,570,0
+SZK.US,D,20230911,000000,15.55,15.55,15.5,15.5368,2160,0
+SZK.US,D,20230912,000000,15.77,15.77,15.7616,15.7616,282,0
+SZK.US,D,20230913,000000,15.7,15.7,15.65,15.6642,1228,0
+SZK.US,D,20230914,000000,15.412,15.412,15.412,15.412,154,0
+SZK.US,D,20230915,000000,15.48,15.6572,15.48,15.6572,1233,0
+SZK.US,D,20230918,000000,15.79,15.8199,15.66,15.68,2271,0
+SZK.US,D,20230919,000000,15.835,15.91,15.7303,15.7597,1679,0
+SZK.US,D,20230920,000000,15.5401,15.5401,15.515,15.5312,1076,0
+SZK.US,D,20230921,000000,15.6599,15.945,15.6599,15.9415,2018,0
+SZK.US,D,20230922,000000,16.0298,16.1147,15.91,16.1147,2276,0
+SZK.US,D,20230925,000000,16.29,16.4,16.2395,16.2687,5844,0
+SZK.US,D,20230926,000000,16.4574,16.5128,16.4574,16.5128,1472,0
+SZK.US,D,20230927,000000,16.45,16.95,16.45,16.8081,6340,0
+SZK.US,D,20230928,000000,16.65,16.8,16.65,16.7145,6888,0
+SZK.US,D,20230929,000000,16.66,16.81,16.66,16.81,1164,0
+SZK.US,D,20231002,000000,16.945,17.2,16.945,17.0608,50564,0
+SZK.US,D,20231003,000000,17.12,17.53,17.105,17.35,29341,0
+SZK.US,D,20231004,000000,17.3,17.31,17.0156,17.0156,4176,0
+SZK.US,D,20231005,000000,17,17.7155,17,17.7155,14755,0
+SZK.US,D,20231006,000000,18,18.68,17.81,17.9181,30450,0
+SZK.US,D,20231009,000000,17.96,18.24,17.8967,17.8967,4936,0
+SZK.US,D,20231010,000000,17.72,17.72,17.41,17.5417,10434,0
+SZK.US,D,20231011,000000,17.65,17.8628,17.65,17.7749,3177,0
+SZK.US,D,20231012,000000,18.09,18.2799,18.08,18.2117,5432,0
+SZK.US,D,20231013,000000,18.21,18.21,17.8927,17.8927,6977,0
+SZK.US,D,20231016,000000,17.59,17.6799,17.43,17.5151,4712,0
+SZK.US,D,20231017,000000,17.54,17.54,17.33,17.3999,5934,0
+SZK.US,D,20231018,000000,17.26,17.2799,17.1099,17.25,5338,0
+SZK.US,D,20231019,000000,17.3,17.52,17.2201,17.505,30574,0
+SZK.US,D,20231020,000000,17.395,17.6498,17.34,17.6439,6227,0
+SZK.US,D,20231023,000000,17.6801,17.7496,17.5,17.7496,7769,0
+SZK.US,D,20231024,000000,17.6599,17.6599,17.4221,17.4221,5207,0
+SZK.US,D,20231025,000000,17.44,17.44,17.19,17.3483,11263,0
+SZK.US,D,20231026,000000,17.2899,17.58,17.2567,17.57,19383,0
+SZK.US,D,20231027,000000,17.73,18.15,17.578,18.0804,22563,0
+SZK.US,D,20231030,000000,17.99,17.99,17.43,17.5331,17684,0
+SZK.US,D,20231031,000000,17.36,17.55,17.36,17.45,12311,0
+SZK.US,D,20231101,000000,17.29,17.56,17.29,17.4173,7190,0
+SZK.US,D,20231102,000000,17.17,17.17,17.0201,17.025,2838,0
+SZK.US,D,20231103,000000,16.8101,16.95,16.75,16.9447,6807,0
+SZK.US,D,20231106,000000,16.84,16.93,16.84,16.9281,12958,0
+SZK.US,D,20231107,000000,16.8001,16.87,16.76,16.858,2369,0
+SZK.US,D,20231108,000000,16.9199,17.07,16.9199,16.9799,1885,0
+SZK.US,D,20231109,000000,17.0901,17.1601,17.0509,17.1037,13131,0
+SZK.US,D,20231110,000000,17.12,17.1899,16.89,16.913,8127,0
+SZK.US,D,20231113,000000,16.83,16.8301,16.7,16.8067,7990,0
+SZK.US,D,20231114,000000,16.6,16.6,16.3592,16.4752,5737,0
+SZK.US,D,20231115,000000,16.21,16.2601,16.155,16.2285,9183,0
+SZK.US,D,20231116,000000,16.65,16.6562,16.6102,16.65,4420,0
+SZK.US,D,20231117,000000,16.5,16.6989,16.5,16.6989,601,0
+SZK.US,D,20231120,000000,16.73,16.798,16.6502,16.727,5532,0
+SZK.US,D,20231121,000000,16.63,16.845,16.6001,16.6337,3264,0
+SZK.US,D,20231122,000000,16.44,16.45,16.38,16.3902,9735,0
+SZK.US,D,20231124,000000,16.3,16.31,16.3,16.3018,1150,0
+SZK.US,D,20231127,000000,16.32,16.3664,16.275,16.3664,4021,0
+SZK.US,D,20231128,000000,16.2001,16.27,16.2001,16.27,684,0
+SZK.US,D,20231129,000000,16.16,16.5007,16.16,16.5007,4082,0
+SZK.US,D,20231130,000000,16.4591,16.4591,16.195,16.196,750,0
+SZK.US,D,20231201,000000,16.07,16.07,16.07,16.07,457,0
+SZK.US,D,20231204,000000,16.0302,16.0899,15.99,16.0335,3711,0
+SZK.US,D,20231205,000000,16.21,16.305,16.21,16.3013,2888,0
+SZK.US,D,20231206,000000,16.43,16.5,16.4,16.42,1789,0
+SZK.US,D,20231207,000000,16.37,16.37,16.271,16.271,398,0
+SZK.US,D,20231208,000000,16.4,16.52,16.3399,16.4925,5021,0
+SZK.US,D,20231211,000000,16.2699,16.29,16.188,16.188,7589,0
+SZK.US,D,20231212,000000,16.19,16.22,16.1173,16.1173,1369,0
+SZK.US,D,20231213,000000,15.9869,15.9869,15.5206,15.5206,9493,0
+SZK.US,D,20231214,000000,15.6501,15.9867,15.6501,15.9867,1378,0
+SZK.US,D,20231215,000000,16.06,16.06,15.92,15.9527,1196,0
+SZK.US,D,20231218,000000,15.68,15.68,15.61,15.6469,3541,0
+SZK.US,D,20231219,000000,15.655,15.655,15.6046,15.6046,310,0
+SZK.US,D,20231220,000000,15.9939,15.9939,15.9939,15.9939,197,0
+SZK.US,D,20231221,000000,15.79,16.01,15.79,15.8059,702,0
+SZK.US,D,20231222,000000,15.81,15.81,15.53,15.6014,2780,0
+SZK.US,D,20231226,000000,15.47,15.47,15.4627,15.4627,36523,0
+SZK.US,D,20231227,000000,15.39,15.45,15.3,15.3521,30320,0
+SZK.US,D,20231228,000000,15.38,15.38,15.3471,15.3471,206,0
+SZK.US,D,20231229,000000,15.35,15.35,15.28,15.2827,1078,0
+SZK.US,D,20240102,000000,14.92,14.9603,14.92,14.9603,1181,0
+SZK.US,D,20240103,000000,15.11,15.202,15.05,15.202,532,0
+SZK.US,D,20240104,000000,15.1204,15.2149,15.1204,15.2149,646,0
+SZK.US,D,20240105,000000,15.3096,15.3096,15.3096,15.3096,20,0
+SZK.US,D,20240108,000000,15.25,15.25,15.0983,15.0983,2217,0
+SZK.US,D,20240109,000000,15.1201,15.1201,15.02,15.02,361,0
+SZK.US,D,20240110,000000,15.1097,15.1097,15.1085,15.1085,796,0
+SZK.US,D,20240111,000000,15.13,15.13,15.1129,15.1129,1737,0
+SZK.US,D,20240112,000000,15.0195,15.0195,15.0195,15.0195,165,0
+SZK.US,D,20240116,000000,15.2199,15.2402,15.2039,15.2039,1205,0
+SZK.US,D,20240117,000000,15.2185,15.2185,15.2185,15.2185,196,0
+SZK.US,D,20240118,000000,15.44,15.4701,15.2896,15.2896,3421,0
+SZK.US,D,20240119,000000,15.4699,15.4699,15.31,15.3756,2932,0
+SZK.US,D,20240122,000000,15.5106,15.5267,15.5106,15.5267,140,0
+SZK.US,D,20240123,000000,15.29,15.32,15.1963,15.1963,768,0
+SZK.US,D,20240124,000000,15.3118,15.57,15.3118,15.57,5065,0
+SZK.US,D,20240125,000000,15.5,15.59,15.324,15.324,3171,0
+SZK.US,D,20240126,000000,15.16,15.16,15.1447,15.1447,679,0
+SZK.US,D,20240129,000000,15.1165,15.1165,15.0017,15.0017,617,0
+SZK.US,D,20240130,000000,15.1,15.1,14.8,14.8263,2054,0
+SZK.US,D,20240131,000000,14.86,15.06,14.86,15.0249,2290,0
+SZK.US,D,20240201,000000,15,15,14.4899,14.4899,2898,0
+SZK.US,D,20240202,000000,14.524,14.524,14.524,14.524,94,0
+SZK.US,D,20240205,000000,14.705,14.7179,14.68,14.7179,899,0
+SZK.US,D,20240206,000000,14.715,14.7162,14.715,14.7162,253,0
+SZK.US,D,20240207,000000,14.56,14.7103,14.56,14.7103,3600,0
+SZK.US,D,20240208,000000,14.67,14.76,14.67,14.74,683,0
+SZK.US,D,20240209,000000,14.9889,14.9961,14.9889,14.9961,351,0
+SZK.US,D,20240212,000000,14.8138,14.8138,14.8138,14.8138,158,0
+SZK.US,D,20240213,000000,14.9,15.24,14.9,15.1204,4012,0
+SZK.US,D,20240214,000000,15.3283,15.3283,15.1829,15.1829,554,0
+SZK.US,D,20240215,000000,15.25,15.25,15.016,15.016,613,0
+SZK.US,D,20240216,000000,14.95,15.0213,14.94,14.9837,1167,0
+SZK.US,D,20240220,000000,14.701,14.701,14.701,14.701,60,0
+SZK.US,D,20240221,000000,14.62,14.62,14.5737,14.5737,212,0
+SZK.US,D,20240222,000000,14.4737,14.4737,14.4737,14.4737,135,0
+SZK.US,D,20240223,000000,14.3748,14.3748,14.3748,14.3748,68,0
+SZK.US,D,20240226,000000,14.5061,14.5061,14.5061,14.5061,5,0
+SZK.US,D,20240227,000000,14.58,14.58,14.5287,14.5287,665,0
+SZK.US,D,20240228,000000,14.57,14.5701,14.5223,14.5223,266,0
+SZK.US,D,20240229,000000,14.53,14.53,14.5239,14.5239,156,0
+SZK.US,D,20240301,000000,14.68,14.6801,14.53,14.5648,947,0
+SZK.US,D,20240304,000000,14.6123,14.6123,14.5773,14.5773,313,0
+SZK.US,D,20240305,000000,14.4,14.52,14.37,14.4763,2929,0
+SZK.US,D,20240306,000000,14.2463,14.2463,14.2463,14.2463,87,0
+SZK.US,D,20240307,000000,14.14,14.14,14.0999,14.0999,222,0
+SZK.US,D,20240308,000000,14.22,14.3442,14.22,14.3126,1911,0
+SZK.US,D,20240311,000000,14.3399,14.3399,14.15,14.1822,3120,0
+SZK.US,D,20240312,000000,14,14.08,13.99,14.01,3978,0
+SZK.US,D,20240313,000000,13.9805,13.9805,13.9805,13.9805,129,0
+SZK.US,D,20240314,000000,14.2088,14.2088,14.2088,14.2088,12,0
+SZK.US,D,20240315,000000,14.2412,14.2412,14.2412,14.2412,14,0
+SZK.US,D,20240318,000000,14.057,14.057,14.057,14.057,247,0
+SZK.US,D,20240319,000000,13.9397,13.9397,13.9397,13.9397,162,0
+SZK.US,D,20240320,000000,13.7275,13.7275,13.7275,13.7275,215,0
+SZK.US,D,20240321,000000,13.6889,13.6889,13.6889,13.6889,35,0
+SZK.US,D,20240322,000000,13.76,13.8183,13.76,13.8183,325,0
+SZK.US,D,20240325,000000,13.9333,13.9333,13.9333,13.9333,152,0
+SZK.US,D,20240326,000000,13.8905,13.8905,13.8905,13.8905,348,0
+SZK.US,D,20240327,000000,13.6565,13.6565,13.6565,13.6565,130,0
+SZK.US,D,20240328,000000,13.57,13.5908,13.57,13.5908,3969,0
+SZK.US,D,20240401,000000,13.64,13.8019,13.64,13.8019,2033,0
+SZK.US,D,20240402,000000,13.96,13.99,13.96,13.9805,1139,0
+SZK.US,D,20240403,000000,14.27,14.2874,14.27,14.2874,336,0
+SZK.US,D,20240404,000000,14.28,14.4203,14.15,14.4203,889,0
+SZK.US,D,20240405,000000,14.3675,14.3675,14.3675,14.3675,293,0
+SZK.US,D,20240408,000000,14.56,14.56,14.38,14.4504,2717,0
+SZK.US,D,20240409,000000,14.49,14.49,14.315,14.315,176,0
+SZK.US,D,20240410,000000,14.3844,14.3844,14.3844,14.3844,257,0
+SZK.US,D,20240411,000000,14.4529,14.4898,14.4529,14.4898,556,0
+SZK.US,D,20240412,000000,14.7962,14.7962,14.7962,14.7962,79,0
+SZK.US,D,20240415,000000,14.911,14.911,14.911,14.911,274,0
+SZK.US,D,20240416,000000,14.92,14.92,14.89,14.904,1388,0
+SZK.US,D,20240417,000000,14.88,14.88,14.8025,14.8025,553,0
+SZK.US,D,20240418,000000,14.6787,14.6787,14.6787,14.6787,238,0
+SZK.US,D,20240419,000000,14.67,14.7,14.4357,14.46,11803,0
+SZK.US,D,20240422,000000,14.24,14.49,14.0777,14.1685,4025,0
+SZK.US,D,20240423,000000,14.1043,14.1501,14.09,14.0905,2107,0
+SZK.US,D,20240424,000000,14.14,14.14,13.8302,13.8495,3503,0
+SZK.US,D,20240425,000000,13.94,13.9598,13.877,13.9524,1678,0
+SZK.US,D,20240426,000000,13.93,14.01,13.64,13.9896,8155,0
+SZK.US,D,20240429,000000,14.01,14.0499,13.9397,13.9397,5786,0
+SZK.US,D,20240430,000000,13.99,14.1,13.99,14.0305,11587,0
+SZK.US,D,20240501,000000,14.2907,14.31,14.175,14.2341,2399,0
+SZK.US,D,20240502,000000,14.036,14.036,14.036,14.036,226,0
+SZK.US,D,20240503,000000,14.06,14.06,13.9155,13.9155,2484,0
+SZK.US,D,20240506,000000,14.07,14.09,13.9719,13.9719,4219,0
+SZK.US,D,20240507,000000,13.765,13.9027,13.6215,13.6215,3202,0
+SZK.US,D,20240508,000000,13.6,13.6978,13.57,13.6978,9146,0
+SZK.US,D,20240509,000000,13.705,13.705,13.49,13.49,310,0
+SZK.US,D,20240510,000000,13.4139,13.4139,13.3225,13.3225,1229,0
+SZK.US,D,20240513,000000,13.25,13.4286,13.25,13.4286,246,0
+SZK.US,D,20240514,000000,13.56,13.56,13.46,13.4603,5391,0
+SZK.US,D,20240515,000000,13.49,13.49,13.4776,13.4776,315,0
+SZK.US,D,20240516,000000,13.2776,13.2776,13.0601,13.0705,4836,0
+SZK.US,D,20240517,000000,13.165,13.1803,13.165,13.1803,394,0
+SZK.US,D,20240520,000000,13.23,13.3551,13.23,13.3551,688,0
+SZK.US,D,20240521,000000,13.248,13.2608,13.2098,13.2098,6149,0
+SZK.US,D,20240522,000000,13.285,13.3187,13.285,13.3187,663,0
+SZK.US,D,20240523,000000,13.6,13.6409,13.6,13.6409,5282,0
+SZK.US,D,20240524,000000,13.5711,13.5711,13.5711,13.5711,179,0
+SZK.US,D,20240528,000000,13.73,13.8285,13.73,13.8114,11324,0
+SZK.US,D,20240529,000000,14.08,14.08,13.9,14.01,10574,0
+SZK.US,D,20240530,000000,13.95,13.9529,13.9281,13.9281,5319,0
+SZK.US,D,20240531,000000,13.92,13.92,13.5401,13.5401,458,0
+SZK.US,D,20240603,000000,13.6,13.6,13.545,13.545,271,0
+SZK.US,D,20240604,000000,13.4,13.4,13.3038,13.3038,15500,0
+SZK.US,D,20240605,000000,13.42,13.42,13.3752,13.3752,2778,0
+SZK.US,D,20240606,000000,13.2668,13.2881,13.2668,13.2881,1421,0
+SZK.US,D,20240607,000000,13.4156,13.4156,13.4156,13.4156,6,0
+SZK.US,D,20240610,000000,13.459,13.459,13.459,13.459,100,0
+SZK.US,D,20240611,000000,13.6,13.61,13.5067,13.5067,4446,0
+SZK.US,D,20240612,000000,13.53,13.815,13.4906,13.7538,5108,0
+SZK.US,D,20240613,000000,13.69,13.8894,13.69,13.7411,3071,0
+SZK.US,D,20240614,000000,13.75,13.88,13.75,13.7508,3263,0
+SZK.US,D,20240617,000000,13.575,13.575,13.43,13.4579,4053,0
+SZK.US,D,20240618,000000,13.53,13.53,13.4261,13.4666,891,0
+SZK.US,D,20240620,000000,13.5232,13.5232,13.5148,13.5148,281,0
+SZK.US,D,20240621,000000,13.4895,13.4895,13.4895,13.4895,97,0
+SZK.US,D,20240624,000000,13.23,13.23,13.2277,13.2277,404,0
+SZK.US,D,20240625,000000,13.4107,13.4107,13.4107,13.4107,74,0
+SZK.US,D,20240626,000000,13.17,13.17,13.1612,13.1612,1665,0
+SZK.US,D,20240627,000000,13.3279,13.3279,13.3279,13.3279,90,0
+SZK.US,D,20240628,000000,13.43,13.4525,13.43,13.4525,348,0
+SZK.US,D,20240701,000000,13.56,13.616,13.5506,13.616,1165,0
+SZK.US,D,20240702,000000,13.6177,13.6177,13.4659,13.4659,545,0
+SZK.US,D,20240703,000000,13.4901,13.4901,13.4901,13.4901,12,0
+SZK.US,D,20240705,000000,13.1856,13.1856,13.1856,13.1856,69,0
+SZK.US,D,20240708,000000,13.22,13.25,13.22,13.24,1090,0
+SZK.US,D,20240709,000000,13.3014,13.3014,13.3014,13.3014,217,0
+SZK.US,D,20240710,000000,13.31,13.31,13.2111,13.2111,342,0
+SZK.US,D,20240711,000000,13.3,13.3001,13.2923,13.2923,463,0
+SZK.US,D,20240712,000000,13.1991,13.1991,13.1991,13.1991,137,0
+SZK.US,D,20240715,000000,13.345,13.345,13.345,13.345,253,0
+SZK.US,D,20240716,000000,13.35,13.35,13.11,13.1118,441,0
+SZK.US,D,20240717,000000,12.95,12.95,12.7696,12.7696,1668,0
+SZK.US,D,20240718,000000,12.889,12.889,12.889,12.889,140,0
+SZK.US,D,20240719,000000,12.9914,12.9914,12.9914,12.9914,25,0
+SZK.US,D,20240722,000000,12.91,13.078,12.91,12.9854,1775,0
+SZK.US,D,20240723,000000,12.89,13.1028,12.89,13.1028,1052,0
+SZK.US,D,20240724,000000,13.111,13.111,13.111,13.111,139,0
+SZK.US,D,20240725,000000,13.09,13.1106,13.09,13.1106,1514,0
+SZK.US,D,20240726,000000,12.9354,12.9354,12.9354,12.9354,1169,0
+SZK.US,D,20240729,000000,12.92,12.92,12.84,12.8968,1668,0
+SZK.US,D,20240730,000000,13.1,13.1,13.0746,13.09,436,0
+SZK.US,D,20240731,000000,13.15,13.15,13.1356,13.1356,1668,0
+SZK.US,D,20240801,000000,12.867,12.867,12.867,12.867,409,0
+SZK.US,D,20240802,000000,12.62,12.6733,12.62,12.6733,566,0
+SZK.US,D,20240805,000000,13.2,13.2001,13.16,13.16,1152,0
+SZK.US,D,20240806,000000,13.2,13.2,12.964,12.964,398,0
+SZK.US,D,20240807,000000,12.9914,12.9914,12.9914,12.9914,105,0
+SZK.US,D,20240808,000000,12.7842,12.7842,12.7842,12.7842,222,0
+SZK.US,D,20240809,000000,12.8298,12.8298,12.7537,12.7537,425,0
+SZK.US,D,20240812,000000,12.83,12.94,12.83,12.8929,1856,0
+SZK.US,D,20240813,000000,12.776,12.776,12.776,12.776,248,0
+SZK.US,D,20240814,000000,12.6308,12.6308,12.6308,12.6308,83,0
+SZK.US,D,20240815,000000,12.4093,12.4093,12.35,12.4084,617,0
+SZK.US,D,20240816,000000,12.3404,12.3404,12.3404,12.3404,1,0
+SZK.US,D,20240819,000000,12.2646,12.2775,12.2646,12.2775,149,0
+SZK.US,D,20240820,000000,12.18,12.32,12.1542,12.1593,7671,0
+SZK.US,D,20240821,000000,11.9,11.9873,11.8398,11.9873,7208,0
+SZK.US,D,20240822,000000,12,12.09,11.97,12.0407,6312,0
+SZK.US,D,20240823,000000,11.9994,11.9994,11.9715,11.9715,276,0
+SZK.US,D,20240826,000000,11.75,11.84,11.72,11.8128,10953,0
+SZK.US,D,20240827,000000,11.76,11.85,11.7,11.7,1175,0
+SZK.US,D,20240828,000000,11.9,11.9,11.8437,11.8437,1058,0
+SZK.US,D,20240829,000000,11.97,12.01,11.9657,11.985,2970,0
+SZK.US,D,20240830,000000,11.97,11.97,11.8,11.8088,6868,0
+SZK.US,D,20240903,000000,11.69,11.7099,11.59,11.68,2276,0
+SZK.US,D,20240904,000000,11.6111,11.66,11.5378,11.5378,2467,0
+SZK.US,D,20240905,000000,11.56,11.7157,11.56,11.66,3976,0
+SZK.US,D,20240906,000000,11.67,11.7152,11.6403,11.7066,2365,0
+SZK.US,D,20240909,000000,11.68,11.72,11.53,11.55,20452,0
+SZK.US,D,20240910,000000,11.505,11.5233,11.505,11.5233,700,0
+SZK.US,D,20240911,000000,11.6201,11.925,11.62,11.7,10255,0
+SZK.US,D,20240912,000000,11.72,11.77,11.59,11.59,1873,0
+SZK.US,D,20240913,000000,11.63,11.63,11.44,11.4414,2216,0
+SZK.US,D,20240916,000000,11.34,11.37,11.34,11.37,630,0
+SZK.US,D,20240917,000000,11.44,11.61,11.405,11.5911,3523,0
+SZK.US,D,20240918,000000,11.57,11.74,11.55,11.73,28947,0
+SZK.US,D,20240919,000000,11.69,11.86,11.69,11.83,2452,0
+SZK.US,D,20240920,000000,11.85,11.91,11.7792,11.7792,2261,0
+SZK.US,D,20240923,000000,11.77,11.77,11.5892,11.6066,8369,0
+SZK.US,D,20240924,000000,11.6601,11.6601,11.65,11.65,4044,0
+SZK.US,D,20240925,000000,11.53,11.5923,11.53,11.5923,1276,0
+SZK.US,D,20240926,000000,11.5513,11.575,11.45,11.5334,14178,0
+SZK.US,D,20240927,000000,11.4854,11.5024,11.4001,11.5024,10430,0
+SZK.US,D,20240930,000000,11.465,11.54,11.465,11.51,1954,0
+SZK.US,D,20241001,000000,11.6,11.6006,11.5799,11.6006,1554,0
+SZK.US,D,20241002,000000,11.815,11.84,11.8,11.8,4942,0
+SZK.US,D,20241003,000000,11.93,12.09,11.93,12.0381,3782,0
+SZK.US,D,20241004,000000,12.11,12.13,11.95,11.971,7394,0
+SZK.US,D,20241007,000000,12.08,12.24,12.08,12.2242,3223,0
+SZK.US,D,20241008,000000,12.22,12.26,12.08,12.0813,3848,0
+SZK.US,D,20241009,000000,12.0841,12.0841,11.95,11.9641,8001,0
+SZK.US,D,20241010,000000,11.965,12.083,11.965,12.083,2916,0
+SZK.US,D,20241011,000000,12.025,12.025,11.9687,11.9687,774,0
+SZK.US,D,20241014,000000,11.87,11.935,11.8617,11.8617,1538,0
+SZK.US,D,20241015,000000,11.745,11.745,11.61,11.7199,4834,0
+SZK.US,D,20241016,000000,11.7342,11.7342,11.7342,11.7342,175,0
+SZK.US,D,20241017,000000,11.846,11.86,11.8454,11.8454,712,0
+SZK.US,D,20241018,000000,11.87,11.87,11.8114,11.8114,992,0
+SZK.US,D,20241021,000000,11.87,12.0285,11.8,12.0285,5140,0
+SZK.US,D,20241022,000000,11.9829,11.9829,11.86,11.87,1927,0
+SZK.US,D,20241023,000000,11.95,11.95,11.92,11.9335,1344,0
+SZK.US,D,20241024,000000,11.98,11.98,11.972,11.972,198,0
+SZK.US,D,20241025,000000,12.04,12.21,12.04,12.2051,5261,0
+SZK.US,D,20241028,000000,12.06,12.1538,12.06,12.1538,2959,0
+SZK.US,D,20241029,000000,12.3,12.38,12.2907,12.38,3224,0
+SZK.US,D,20241030,000000,12.41,12.47,12.3957,12.4464,2189,0
+SZK.US,D,20241031,000000,12.43,12.45,12.4157,12.4354,1838,0
+SZK.US,D,20241101,000000,12.43,12.51,12.43,12.46,2197,0
+SZK.US,D,20241104,000000,12.45,12.45,12.32,12.4424,6590,0
+SZK.US,D,20241105,000000,12.3303,12.38,12.2925,12.2925,2474,0
+SZK.US,D,20241106,000000,12.3,12.7,12.27,12.6618,5170,0
+SZK.US,D,20241107,000000,12.67,12.67,12.48,12.5963,12383,0
+SZK.US,D,20241108,000000,12.55,12.55,12.27,12.3078,3976,0
+SZK.US,D,20241111,000000,12.26,12.3993,12.26,12.3993,1088,0
+SZK.US,D,20241112,000000,12.27,12.3611,12.27,12.3611,425,0
+SZK.US,D,20241113,000000,12.375,12.375,12.29,12.3327,18035,0
+SZK.US,D,20241114,000000,12.336,12.6,12.2201,12.3539,61689,0
+SZK.US,D,20241115,000000,12.575,12.576,12.575,12.576,443,0
+SZK.US,D,20241118,000000,12.435,12.435,12.4231,12.4323,798,0
+SZK.US,D,20241119,000000,12.53,12.53,12.35,12.3865,10399,0
+SZK.US,D,20241120,000000,12.7009,12.7099,12.5327,12.5327,4212,0
+SZK.US,D,20241121,000000,12.5115,12.5115,12.23,12.2594,2930,0
+SZK.US,D,20241122,000000,12.05,12.072377,12.01,12.016,5373,0
+SZK.US,D,20241125,000000,11.825,11.92,11.825,11.9176,599,0
+SZK.US,D,20241126,000000,11.89,11.9055,11.8044,11.8044,3376,0
+SZK.US,D,20241127,000000,11.65,11.8,11.65,11.7634,1691,0
+SZK.US,D,20241129,000000,11.65,11.6665,11.65,11.6665,1235,0
+SZK.US,D,20241202,000000,11.79,11.7901,11.67,11.6905,5029,0
+SZK.US,D,20241203,000000,11.79,11.8156,11.75,11.8156,3573,0
+SZK.US,D,20241205,000000,11.79,11.82,11.7815,11.8047,729,0
+SZK.US,D,20241206,000000,11.67,11.9034,11.67,11.9034,3280,0
+SZK.US,D,20241209,000000,11.97,11.97,11.87,11.9629,2835,0
+SZK.US,D,20241210,000000,11.84,11.8675,11.84,11.8675,531,0
+SZK.US,D,20241211,000000,11.78,12.0403,11.78,12.0403,820,0
+SZK.US,D,20241213,000000,11.97,12.0306,11.97,12.0306,369,0
+SZK.US,D,20241216,000000,11.9562,12.1724,11.9562,12.1724,349,0
+SZK.US,D,20241217,000000,12.2202,12.2202,12.2099,12.213,856,0
+SZK.US,D,20241218,000000,12.32,12.55,12.26,12.5468,4964,0
+SZK.US,D,20241219,000000,12.72,12.72,12.5885,12.7191,2798,0
+SZK.US,D,20241220,000000,12.7602,12.7701,12.5653,12.6839,1306,0
+SZK.US,D,20241223,000000,12.52,12.8699,12.5,12.64,6524,0
+SZK.US,D,20241224,000000,12.68,12.69,12.4944,12.4944,4177,0
+SZK.US,D,20241226,000000,12.4362,12.4362,12.414,12.414,427,0
+SZK.US,D,20241227,000000,12.5102,12.5545,12.5,12.5545,2804,0
+SZK.US,D,20241230,000000,12.91,12.91,12.77,12.7945,2844,0
+SZK.US,D,20241231,000000,12.79,12.88,12.79,12.8057,3212,0
+SZK.US,D,20250102,000000,12.6595,12.8711,12.6595,12.8711,416,0
+SZK.US,D,20250106,000000,12.96,13.1729,12.96,13.1729,1966,0
+SZK.US,D,20250107,000000,12.9673,13.2518,12.9673,13.2518,1398,0
+SZK.US,D,20250108,000000,13.405,13.4228,13.2133,13.2133,8051,0
+SZK.US,D,20250110,000000,13.37,13.58,13.37,13.5616,5595,0
+SZK.US,D,20250113,000000,13.635,13.66,13.52,13.57,5695,0
+SZK.US,D,20250114,000000,13.58,13.62,13.5504,13.5504,931,0
+SZK.US,D,20250115,000000,13.332,13.6309,13.332,13.6309,4712,0
+SZK.US,D,20250116,000000,13.755,13.79,13.4526,13.4526,2396,0
+SZK.US,D,20250117,000000,13.2723,13.31,13.2723,13.2814,1339,0
+SZK.US,D,20250121,000000,13.14,13.2899,13.09,13.197,4385,0
+SZK.US,D,20250122,000000,13.1792,13.33,13.17,13.33,4336,0
+SZK.US,D,20250123,000000,13.45,13.45,13.2432,13.2432,1053,0
+SZK.US,D,20250124,000000,13.1105,13.13,13.1,13.102,1590,0
+SZK.US,D,20250127,000000,12.83,12.83,12.4092,12.4092,2909,0
+SZK.US,D,20250128,000000,12.52,12.8077,12.39,12.7907,2095,0
+SZK.US,D,20250129,000000,12.6801,12.74,12.661526,12.74,1842,0
+SZK.US,D,20250130,000000,12.435,12.4904,12.435,12.4904,3043,0
+SZK.US,D,20250131,000000,12.5801,12.75,12.5801,12.7333,2361,0
+SZK.US,D,20250203,000000,12.9387,13.04,12.59,12.6299,11500,0
+SZK.US,D,20250204,000000,12.79,12.9351,12.79,12.8725,5286,0
+SZK.US,D,20250205,000000,12.83,12.83,12.7034,12.7034,1649,0
+SZK.US,D,20250206,000000,12.5901,12.64,12.58,12.58,3340,0
+SZK.US,D,20250210,000000,12.6425,12.6425,12.5027,12.5027,529,0
+SZK.US,D,20250211,000000,12.47,12.47,12.2614,12.2614,1084,0
+SZK.US,D,20250212,000000,12.33,12.33,12.2595,12.2595,472,0
+SZK.US,D,20250213,000000,12.13,12.31,11.9968,11.9968,548,0
+SZK.US,D,20250214,000000,12.1199,12.26,12.1,12.2556,2402,0
+SZK.US,D,20250218,000000,12.27,12.27,12.195,12.1992,1839,0
+SZK.US,D,20250219,000000,12.115,12.115,11.9946,11.9946,1751,0
+SZK.US,D,20250220,000000,12.27,12.27,12.112,12.112,1783,0
+SZK.US,D,20250221,000000,11.7909,11.7909,11.78,11.7849,2550,0
+SZK.US,D,20250224,000000,11.815,11.815,11.65,11.7599,6072,0
+SZK.US,D,20250225,000000,11.61,11.61,11.365,11.3987,5535,0
+SZK.US,D,20250226,000000,11.57,11.8595,11.57,11.8595,14151,0
+SZK.US,D,20250227,000000,11.89,11.89,11.74,11.8522,1855,0
+SZK.US,D,20250228,000000,11.82,11.82,11.57,11.5877,2581,0
+SZK.US,D,20250303,000000,11.44,11.52,11.38,11.4487,3163,0
+SZK.US,D,20250304,000000,11.54,11.8197,11.35,11.8197,3644,0
+SZK.US,D,20250305,000000,11.92,11.92,11.66,11.7356,7306,0
+SZK.US,D,20250306,000000,11.75,11.82,11.65,11.6985,5429,0
+SZK.US,D,20250307,000000,11.72,11.72,11.5,11.6041,2912,0
+SZK.US,D,20250310,000000,11.6,11.775,11.34,11.6779,6367,0
+SZK.US,D,20250311,000000,11.8,12.05,11.8,12.0056,6246,0
+SZK.US,D,20250312,000000,12.23,12.5648,12.2,12.5619,9795,0
+SZK.US,D,20250313,000000,12.57,12.6893,12.57,12.6893,1394,0
+SZK.US,D,20250314,000000,12.68,12.89,12.6206,12.6233,9482,0
+SZK.US,D,20250317,000000,12.545,12.545,12.21,12.2341,10474,0
+SZK.US,D,20250318,000000,12.38,12.55,12.33,12.52,4780,0
+SZK.US,D,20250319,000000,12.64,12.75,12.55,12.5687,18367,0
+SZK.US,D,20250320,000000,12.66,12.71,12.56,12.71,3111,0
+SZK.US,D,20250321,000000,12.83,13.42,12.64,12.707,21491,0
+SZK.US,D,20250324,000000,12.67,12.75,12.521,12.5457,11666,0
+SZK.US,D,20250325,000000,12.6801,12.8,12.53,12.786,1904,0
+SZK.US,D,20250326,000000,12.5829,12.75,12.26,12.2913,7146,0
+SZK.US,D,20250327,000000,12.145,12.145,11.97,12.0053,5489,0
+SZK.US,D,20250328,000000,12.0732,12.19,12.03,12.1302,8469,0
+SZK.US,D,20250331,000000,12.059,12.21,11.7093,11.7756,13707,0
+SZK.US,D,20250401,000000,11.82,11.85,11.75,11.784,4319,0
+SZK.US,D,20250402,000000,11.75,11.91,11.74,11.7953,12105,0
+SZK.US,D,20250403,000000,11.6,11.79,11.46,11.6666,7820,0
+SZK.US,D,20250404,000000,11.7,12.68,11.7,12.6797,37586,0
+SZK.US,D,20250407,000000,13.33,13.41,12.59,12.9893,21573,0
+SZK.US,D,20250408,000000,12.655,13.62,12.58,13.39,4924,0
+SZK.US,D,20250409,000000,13.535,13.91,12.33,12.3933,5641,0
+SZK.US,D,20250410,000000,12.14,12.59,12.14,12.4,11512,0
+SZK.US,D,20250411,000000,12.5,12.5,12.02,12.053,3384,0
+SZK.US,D,20250414,000000,11.77,11.8,11.59,11.6748,12847,0
+SZK.US,D,20250415,000000,11.65,11.87,11.65,11.84,5314,0
+SZK.US,D,20250416,000000,11.88,12.2,11.82,12.1312,2940,0
+SZK.US,D,20250417,000000,11.69,11.69,11.53,11.6185,4252,0
+SZK.US,D,20250421,000000,11.75,12.04,11.75,11.8394,7687,0
+SZK.US,D,20250422,000000,11.54,11.54,11.4999,11.5014,1641,0
+SZK.US,D,20250423,000000,11.5392,11.79,11.45,11.6285,2202,0
+SZK.US,D,20250424,000000,11.84,11.89,11.8255,11.8455,11711,0
+SZK.US,D,20250425,000000,12,12.12,11.9241,11.9241,12754,0
+SZK.US,D,20250428,000000,11.9,12.09,11.9,11.95,10812,0
+SZK.US,D,20250429,000000,12.1224,12.16,11.8,11.8,11186,0
+SZK.US,D,20250430,000000,11.8,11.9,11.6,11.6244,5737,0
+SZK.US,D,20250501,000000,11.855,11.855,11.77,11.8339,847,0
+SZK.US,D,20250502,000000,11.64,11.74,11.64,11.74,9758,0
+SZK.US,D,20250505,000000,11.895,11.895,11.73,11.7535,3034,0
+SZK.US,D,20250506,000000,11.78,11.79,11.76,11.79,2116,0
+SZK.US,D,20250507,000000,11.8003,11.8003,11.7671,11.7671,593,0
+SZK.US,D,20250508,000000,11.7,11.83,11.7,11.8293,1313,0
+SZK.US,D,20250509,000000,11.84,11.9602,11.82,11.9602,2874,0
+SZK.US,D,20250512,000000,12.1053,12.1053,11.92,11.9771,1242,0
+SZK.US,D,20250513,000000,12.09,12.27,12.09,12.2431,999,0
+SZK.US,D,20250514,000000,12.36,12.41,12.3,12.375,4054,0
+SZK.US,D,20250515,000000,12.4499,12.4499,11.8737,11.8737,4040,0
+SZK.US,D,20250516,000000,11.88,11.885,11.6302,11.6302,1918,0
+SZK.US,D,20250519,000000,11.73,11.73,11.5641,11.5641,1065,0
+SZK.US,D,20250520,000000,11.5,11.5,11.4931,11.4931,432,0
+SZK.US,D,20250521,000000,11.76,11.76,11.7582,11.7582,705,0
+SZK.US,D,20250522,000000,11.92,11.96,11.7981,11.8531,3560,0
+SZK.US,D,20250523,000000,11.97,11.97,11.7362,11.7888,3366,0
+SZK.US,D,20250527,000000,11.7004,11.71,11.5802,11.5802,2160,0
+SZK.US,D,20250529,000000,11.71,11.74,11.61,11.6622,3268,0
+SZK.US,D,20250530,000000,11.38,11.46,11.35,11.46,2614,0
+SZK.US,D,20250602,000000,11.66,11.66,11.4515,11.4515,865,0
+SZK.US,D,20250603,000000,11.58,11.6097,11.44,11.4584,2483,0
+SZK.US,D,20250604,000000,11.495,11.6213,11.495,11.6213,958,0
+SZK.US,D,20250605,000000,11.81,11.9,11.79,11.869,2435,0
+SZK.US,D,20250606,000000,11.74,11.8401,11.74,11.7854,1119,0
+SZK.US,D,20250609,000000,11.85,11.91,11.78,11.7912,2286,0
+SZK.US,D,20250610,000000,11.78,11.8,11.78,11.7935,411,0
+SZK.US,D,20250611,000000,11.8386,11.9,11.79,11.8871,4021,0
+SZK.US,D,20250612,000000,11.89,11.89,11.7491,11.7491,649,0
+SZK.US,D,20250613,000000,12.05,12.06,12.05,12.06,372,0
+SZK.US,D,20250616,000000,11.8009,11.98,11.79,11.961,1348,0
+SZK.US,D,20250617,000000,12.07,12.16,12,12.141,3109,0
+SZK.US,D,20250618,000000,12.13,12.1739,12.11,12.1739,1766,0
+SZK.US,D,20250620,000000,11.995,12.07,11.995,12.0298,714,0
+SZK.US,D,20250623,000000,11.9044,12,11.7522,11.7522,7572,0
+SZK.US,D,20250624,000000,11.7697,11.86,11.7401,11.775,4454,0
+SZK.US,D,20250625,000000,11.84,12,11.84,11.995,877,0
+SZK.US,D,20250626,000000,12.0205,12.08,12.0205,12.04,2119,0
+SZK.US,D,20250627,000000,11.99,11.99,11.89,11.93,1388,0
+SZK.US,D,20250630,000000,11.95,11.98,11.79,11.7999,656,0
+SZK.US,D,20250701,000000,11.6405,11.67,11.41,11.5433,2105,0
+SZK.US,D,20250702,000000,11.51,11.51,11.48,11.4956,550,0
+SZK.US,D,20250707,000000,11.6,11.6,11.53,11.5455,1961,0
+SZK.US,D,20250708,000000,11.69,11.7,11.69,11.7,887,0
+SZK.US,D,20250709,000000,11.91,11.975,11.8956,11.8956,621,0
+SZK.US,D,20250710,000000,11.9537,11.9537,11.7832,11.8238,1197,0
+SZK.US,D,20250711,000000,11.95,12.03,11.88,11.9199,2333,0
+SZK.US,D,20250714,000000,12.0283,12.0306,11.907,11.907,3411,0
+SZK.US,D,20250715,000000,11.97,12.12,11.97,12.11,3277,0
+SZK.US,D,20250716,000000,12.15,12.2,12.0544,12.0544,3622,0
+SZK.US,D,20250717,000000,11.935,11.935,11.8431,11.8431,1694,0
+SZK.US,D,20250718,000000,11.8165,11.92,11.79,11.9099,4369,0
+SZK.US,D,20250721,000000,11.8238,11.9221,11.8018,11.9221,1369,0
+SZK.US,D,20250722,000000,11.7362,11.7497,11.7118,11.7118,1074,0
+SZK.US,D,20250723,000000,11.64,11.73,11.64,11.7099,4048,0
+SZK.US,D,20250724,000000,11.6201,11.7897,11.6201,11.77,2244,0
+SZK.US,D,20250725,000000,11.88,11.88,11.7604,11.7604,1666,0
+SZK.US,D,20250728,000000,11.91,12.0201,11.874,12.0034,1437,0
+SZK.US,D,20250729,000000,11.9215,11.95,11.81,11.8558,2877,0
+SZK.US,D,20250730,000000,11.87,12.11,11.87,12.0693,3608,0
+SZK.US,D,20250731,000000,12.1556,12.3005,12.1001,12.3005,3195,0
+SZK.US,D,20250801,000000,12.19,12.1997,12.0604,12.162,4000,0
+SZK.US,D,20250804,000000,12.115,12.14,12.055,12.064,3737,0
+SZK.US,D,20250805,000000,12.05,12.1,12.05,12.0982,1040,0
+SZK.US,D,20250806,000000,11.97,11.97,11.6959,11.7507,4093,0
+SZK.US,D,20250807,000000,11.6901,11.76,11.56,11.5899,4119,0
+SZK.US,D,20250808,000000,11.48,11.5699,11.42,11.535,5779,0
+SZK.US,D,20250811,000000,11.6201,11.69,11.43,11.57,3591,0
+SZK.US,D,20250813,000000,11.645,11.67,11.44,11.53,8711,0
+SZK.US,D,20250814,000000,11.64,11.705,11.49,11.67,3595,0
+SZK.US,D,20250815,000000,11.6805,11.69,11.64,11.685,995,0
+SZK.US,D,20250818,000000,11.6562,11.6952,11.6562,11.6952,441,0
+SZK.US,D,20250819,000000,11.52,11.56,11.505,11.505,2158,0
+SZK.US,D,20250820,000000,11.22,11.3595,11.22,11.3557,7065,0
+SZK.US,D,20250821,000000,11.6,11.6007,11.5558,11.5558,5159,0
+SZK.US,D,20250822,000000,11.6,11.6001,11.5641,11.5776,2197,0
+SZK.US,D,20250825,000000,11.7806,11.9563,11.7806,11.9563,1258,0
+SZK.US,D,20250826,000000,12.09,12.1463,12.09,12.1084,2283,0
+SZK.US,D,20250827,000000,12.179,12.179,12.02,12.02,1692,0
+SZK.US,D,20250828,000000,12.23,12.245,12.2067,12.2067,3977,0
+SZK.US,D,20250829,000000,12.14,12.14,12.084,12.084,791,0
+SZK.US,D,20250902,000000,12.14,12.18,12.127,12.127,1962,0
+SZK.US,D,20250903,000000,12.3299,12.3299,12.1369,12.1369,1731,0
+SZK.US,D,20250904,000000,12.1595,12.1595,12.1388,12.1388,2263,0
+SZK.US,D,20250905,000000,11.97,12.11,11.97,12.0896,5576,0
+SZK.US,D,20250908,000000,12.2401,12.27,12.1887,12.1887,11464,0
+SZK.US,D,20250909,000000,12.12,12.1249,12.1052,12.1052,1242,0
+SZK.US,D,20250910,000000,12.215,12.47,12.215,12.351,2318,0
+SZK.US,D,20250911,000000,12.201,12.22,12.1095,12.155,5976,0
+SZK.US,D,20250912,000000,12.2605,12.285,12.22,12.2447,2085,0
+SZK.US,D,20250915,000000,12.28,12.5473,12.25,12.5473,1927,0
+SZK.US,D,20250916,000000,12.559,12.559,12.4289,12.4289,2738,0
+SZK.US,D,20250917,000000,12.2,12.32,12.19,12.2998,2210,0
+SZK.US,D,20250918,000000,12.4104,12.4781,12.4,12.4781,3502,0
+SZK.US,D,20250919,000000,12.52,12.5699,12.52,12.5631,1266,0
+SZK.US,D,20250922,000000,12.74,12.8376,12.7,12.8376,1670,0
+SZK.US,D,20250923,000000,12.8514,12.9199,12.7457,12.7457,2173,0
+SZK.US,D,20250924,000000,12.58,12.58,12.58,12.58,581,0
+SZK.US,D,20250925,000000,12.72,12.8164,12.72,12.8164,1350,0
+SZK.US,D,20250926,000000,12.85,12.85,12.7801,12.7801,2117,0
+SZK.US,D,20250929,000000,12.81,12.8501,12.7446,12.7446,1443,0
+SZK.US,D,20250930,000000,12.6297,12.66,12.61,12.66,4920,0
+SZK.US,D,20251001,000000,12.83,12.84,12.6917,12.6917,6828,0
+SZK.US,D,20251002,000000,12.87,12.87,12.7435,12.7907,13695,0
+SZK.US,D,20251003,000000,12.85,12.85,12.6986,12.7665,4637,0
+SZK.US,D,20251006,000000,12.871,12.985,12.831,12.9664,6492,0
+SZK.US,D,20251007,000000,12.956,13.069,12.73,12.7502,8877,0
+SZK.US,D,20251008,000000,12.85,12.89,12.85,12.8629,1373,0
+SZK.US,D,20251009,000000,12.805,12.9,12.75,12.7917,6512,0
+SZK.US,D,20251010,000000,12.79,12.79,12.62,12.7595,8369,0
+SZK.US,D,20251013,000000,12.8,12.99,12.8,12.8808,4962,0
+SZK.US,D,20251014,000000,12.72,12.72,12.495,12.5,17811,0
+SZK.US,D,20251015,000000,12.425,12.55,12.3063,12.44,19198,0
+SZK.US,D,20251016,000000,12.387,12.655,12.27,12.61,12192,0
+SZK.US,D,20251017,000000,12.42,12.46,12.25,12.29,9840,0
+SZK.US,D,20251020,000000,12.32,12.33,12.3,12.33,1986,0
+SZK.US,D,20251021,000000,12.425,12.46,12.3702,12.39,6662,0
+SZK.US,D,20251022,000000,12.42,12.42,12.1605,12.3,7770,0
+SZK.US,D,20251023,000000,12.35,12.48,12.29,12.29,5057,0
+SZK.US,D,20251024,000000,12.42,12.4873,12.42,12.4873,9248,0
+SZK.US,D,20251027,000000,12.5395,12.56,12.51,12.52,3930,0
+SZK.US,D,20251028,000000,12.67,12.7048,12.5235,12.7048,5444,0
+SZK.US,D,20251029,000000,13.0909,13.34,12.83,13.27,7262,0
+SZK.US,D,20251030,000000,13.315,13.3345,13.24,13.3345,1845,0
+SZK.US,D,20251031,000000,13.509,13.509,13.4181,13.4181,3088,0
+SZK.US,D,20251103,000000,13.72,13.72,13.5501,13.6542,11925,0
+SZK.US,D,20251104,000000,13.567,13.6401,13.567,13.57,23246,0
+SZK.US,D,20251105,000000,13.6099,13.69,13.49,13.5655,10455,0
+SZK.US,D,20251106,000000,13.6,13.86,13.6,13.6906,3141,0
+SZK.US,D,20251107,000000,13.4165,13.4199,13.278288,13.278288,6062,0
+SZK.US,D,20251110,000000,13.49,13.56,13.38,13.38,5445,0
+SZK.US,D,20251111,000000,13.23,13.23,13.06,13.09,4283,0
+SZK.US,D,20251112,000000,13.0501,13.1,13.02,13.08,1826,0
+SZK.US,D,20251113,000000,13.03,13.1084,12.98,13.1084,3968,0
+SZK.US,D,20251114,000000,13.035,13.22,13.035,13.17,6749,0
+SZK.US,D,20251117,000000,13.1722,13.32,13.1,13.32,7852,0
+SZK.US,D,20251118,000000,13.34,13.39,13.145,13.1792,4940,0
+SZK.US,D,20251119,000000,13.32,13.49,13.32,13.3999,3114,0
+SZK.US,D,20251120,000000,13.17,13.2705,13.13,13.18,3108,0
+SZK.US,D,20251121,000000,12.9,12.9801,12.85,12.9307,13306,0
+SZK.US,D,20251124,000000,13.1507,13.28,13.135,13.25,9617,0
+SZK.US,D,20251125,000000,13.15,13.15,12.8819,12.8819,7504,0
+SZK.US,D,20251126,000000,12.76,12.76,12.5408,12.58,5379,0
+SZK.US,D,20251128,000000,12.6,12.6,12.4801,12.4886,2786,0
+SZK.US,D,20251201,000000,12.49,12.56,12.42,12.535,4493,0
+SZK.US,D,20251202,000000,12.75,12.83,12.6264,12.6479,5324,0
+SZK.US,D,20251203,000000,12.67,12.67,12.57,12.6575,10861,0
+SZK.US,D,20251204,000000,12.76,12.8101,12.76,12.8,1209,0
+SZK.US,D,20251205,000000,12.6778,12.76,12.65,12.76,1015,0
+SZK.US,D,20251208,000000,13,13,12.97,12.9986,1121,0
+SZK.US,D,20251209,000000,12.9445,12.995,12.93,12.9553,4818,0
+SZK.US,D,20251210,000000,12.84,13.015,12.84,12.8816,9696,0
+SZK.US,D,20251211,000000,12.72,12.72,12.6,12.7011,2273,0
+SZK.US,D,20251212,000000,12.66,12.66,12.51,12.52,2673,0
+SZK.US,D,20251215,000000,12.46,12.51,12.39,12.41,4747,0
+SZK.US,D,20251216,000000,12.4767,12.5209,12.4767,12.5209,554,0
+SZK.US,D,20251217,000000,12.3801,12.48,12.38,12.42,4402,0
+SZK.US,D,20251218,000000,12.46,12.5788,12.46,12.5788,1632,0
+SZK.US,D,20251219,000000,12.66,12.71,12.66,12.71,3999,0
+SZK.US,D,20251222,000000,12.725,12.87,12.725,12.8289,2682,0
+SZK.US,D,20251223,000000,12.87,13,12.6922,12.91,5614,0
+SZK.US,D,20251224,000000,12.75,12.7501,12.627,12.6326,8980,0
+SZK.US,D,20251226,000000,12.635,12.65,12.635,12.65,480,0
+SZK.US,D,20251229,000000,12.57,12.6115,12.57,12.59,3133,0
+SZK.US,D,20251230,000000,12.655,12.655,12.591,12.6417,886,0
+SZK.US,D,20251231,000000,12.8182,12.85,12.8182,12.85,1236,0
+SZK.US,D,20260102,000000,12.848,12.848,12.7499,12.8324,1425,0
+SZK.US,D,20260105,000000,13,13.126,12.86,12.9454,10987,0
+SZK.US,D,20260106,000000,12.87,12.88,12.8462,12.88,1428,0
+SZK.US,D,20260107,000000,13.105,13.1781,13.0695,13.1781,7351,0
+SZK.US,D,20260108,000000,13.204,13.204,12.46,12.5653,9010,0
+SZK.US,D,20260109,000000,12.3416,12.52,12.29,12.29,2952,0
+SZK.US,D,20260112,000000,12.2001,12.2009,11.981,12.0206,10655,0
+SZK.US,D,20260113,000000,11.935,12.08,11.72,11.7414,5192,0
+SZK.US,D,20260114,000000,11.65,11.65,11.42,11.435,9499,0
+SZK.US,D,20260115,000000,11.515,11.515,11.3839,11.3994,3243,0
+SZK.US,D,20260116,000000,11.5,11.59,11.445,11.4761,3840,0
+SZK.US,D,20260120,000000,11.51,11.63,11.3951,11.4055,4677,0
+SZK.US,D,20260121,000000,11.46,11.4952,11.3801,11.3873,2092,0
+SZK.US,D,20260122,000000,11.38,11.49,11.38,11.49,8170,0
+SZK.US,D,20260123,000000,11.42,11.54,11.27,11.2719,6498,0
+SZK.US,D,20260126,000000,11.19,11.32,11.19,11.29,2164,0
+SZK.US,D,20260127,000000,11.37,11.37,11.2023,11.2023,3142,0
+SZK.US,D,20260128,000000,11.46,11.5,11.42,11.42,1742,0
+SZK.US,D,20260129,000000,11.34,11.54,11.34,11.53,2878,0
+SZK.US,D,20260130,000000,11.4265,11.4265,11.135,11.135,6383,0
+SZK.US,D,20260202,000000,11.16,11.16,10.85,10.8843,6269,0
+SZK.US,D,20260203,000000,10.84,10.84,10.405,10.5,8683,0
+SZK.US,D,20260204,000000,10.3165,10.49,10.16,10.2577,8325,0
+SZK.US,D,20260205,000000,10.15,10.32,10.15,10.28,12053,0
+SZK.US,D,20260206,000000,10.25,10.79,10,10.05,202626,0
+SZK.US,D,20260209,000000,10.127,10.24,10.07,10.08,20254,0
+SZK.US,D,20260210,000000,10.121,10.2552,10.121,10.23,7760,0
+SZK.US,D,20260211,000000,10.08,10.2,9.8872,9.91,7764,0
+SZK.US,D,20260212,000000,9.82,9.97,9.1975,9.7448,26871,0
+SZK.US,D,20260213,000000,9.89,9.899,9.6,9.71,26008,0
+SZK.US,D,20260217,000000,9.655,10.06,9.655,9.9648,29835,0
+SZK.US,D,20260218,000000,9.99,10.0346,9.93,10.015,37438,0
diff --git a/daily/us/nyse etfs/2/tack.us.txt b/daily/us/nyse etfs/2/tack.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12118acff45cf90ebcc66589108d9f9ea03e4059
--- /dev/null
+++ b/daily/us/nyse etfs/2/tack.us.txt	
@@ -0,0 +1,980 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACK.US,D,20220324,000000,25.186,25.186,24.9112,25.1003,1319159.0529588,0
+TACK.US,D,20220325,000000,25.2359,25.5252,25.1556,25.3242,360903.0643414,0
+TACK.US,D,20220328,000000,26.9117,26.9117,25.0464,25.3057,308503.35083923,0
+TACK.US,D,20220329,000000,25.4853,25.4853,25.2359,25.4853,343907.01821283,0
+TACK.US,D,20220330,000000,25.4055,25.5352,25.3855,25.4354,118809.91155851,0
+TACK.US,D,20220331,000000,25.4953,25.5451,25.2334,25.2359,131591.28312066,0
+TACK.US,D,20220401,000000,25.216,25.3357,25.0564,25.3357,272353.79434161,0
+TACK.US,D,20220404,000000,25.2758,25.3257,25.0664,25.3257,77774.981806326,0
+TACK.US,D,20220405,000000,25.3057,25.5052,25.1661,25.186,113551.59374193,0
+TACK.US,D,20220406,000000,25.2359,25.3855,25.0863,25.3551,99900.018201744,0
+TACK.US,D,20220407,000000,25.3855,25.5751,25.2459,25.4731,90089.170126817,0
+TACK.US,D,20220408,000000,25.5551,25.7746,25.4868,25.6748,524983.63354056,0
+TACK.US,D,20220411,000000,25.6848,25.6848,25.3157,25.3655,94016.115958566,0
+TACK.US,D,20220412,000000,25.3556,25.5943,25.3157,25.4122,130755.16547356,0
+TACK.US,D,20220413,000000,25.5152,25.5651,25.3955,25.5439,99320.550575819,0
+TACK.US,D,20220414,000000,25.6249,25.6249,25.4753,25.4853,118658.52814758,0
+TACK.US,D,20220418,000000,25.5052,25.58,25.3357,25.3756,141585.59585916,0
+TACK.US,D,20220419,000000,25.4354,25.6549,25.4155,25.4853,70346.166740394,0
+TACK.US,D,20220420,000000,25.6748,25.9242,25.605,25.7446,311734.53450421,0
+TACK.US,D,20220421,000000,25.974,26.0538,25.4853,25.4853,128545.56919754,0
+TACK.US,D,20220422,000000,25.8344,25.8344,24.9866,24.9965,88027.949644286,0
+TACK.US,D,20220425,000000,24.8369,24.9068,24.029,24.817,659748.95559493,0
+TACK.US,D,20220426,000000,24.7771,24.9766,24.5576,24.5975,399225.12316667,0
+TACK.US,D,20220427,000000,24.6175,24.8568,24.5975,24.6275,33700.353365898,0
+TACK.US,D,20220428,000000,24.6773,25.0364,24.6275,24.958,47985.533645853,0
+TACK.US,D,20220429,000000,24.8968,24.9317,24.3881,24.3881,43191.391453506,0
+TACK.US,D,20220502,000000,24.1686,24.4376,23.9192,24.1886,70411.331784832,0
+TACK.US,D,20220503,000000,24.029,24.4978,24.029,24.3382,19359.030893812,0
+TACK.US,D,20220504,000000,24.3824,24.7671,24.3824,24.6973,46192.993654235,0
+TACK.US,D,20220505,000000,24.6075,24.6798,24.2883,24.3582,38726.082100786,0
+TACK.US,D,20220506,000000,24.3282,24.4777,24.2185,24.398,35568.083793406,0
+TACK.US,D,20220509,000000,24.3183,24.3183,23.9691,24.0002,28588.406264523,0
+TACK.US,D,20220510,000000,24.3183,24.3183,23.7896,23.9093,70412.334323977,0
+TACK.US,D,20220511,000000,23.9093,24.1986,23.9093,24.0589,59706.218792386,0
+TACK.US,D,20220512,000000,24.1786,24.1786,23.8811,24.019,146581.24841969,0
+TACK.US,D,20220513,000000,24.0789,24.1487,24.034,24.1303,16622.099027416,0
+TACK.US,D,20220516,000000,24.2883,24.3582,24.1088,24.2584,124511.35167726,0
+TACK.US,D,20220517,000000,24.3282,24.3282,24.1693,24.2584,42013.407957896,0
+TACK.US,D,20220518,000000,24.3083,24.3083,23.9392,23.9492,130377.20821582,0
+TACK.US,D,20220519,000000,23.9292,24.0789,23.9043,23.9592,54242.380451046,0
+TACK.US,D,20220520,000000,24.0689,24.0988,23.9043,24.0988,45799.998309317,0
+TACK.US,D,20220523,000000,24.3183,24.3183,24.1487,24.2584,753995.65555689,0
+TACK.US,D,20220524,000000,24.2484,24.5477,24.2484,24.5377,238671.48668033,0
+TACK.US,D,20220525,000000,24.7571,24.7571,24.4445,24.5576,162025.3639515,0
+TACK.US,D,20220526,000000,24.8768,24.8768,24.6075,24.6574,138616.07491108,0
+TACK.US,D,20220527,000000,24.7372,24.8868,24.6574,24.8868,74673.125691077,0
+TACK.US,D,20220531,000000,24.8469,24.8469,24.558,24.5776,64970.551843831,0
+TACK.US,D,20220601,000000,24.7372,24.7372,24.4479,24.5975,79927.43335107,0
+TACK.US,D,20220602,000000,24.5626,24.7073,24.4878,24.7073,193599.33179043,0
+TACK.US,D,20220603,000000,24.6474,24.6674,24.5627,24.6474,36614.734660994,0
+TACK.US,D,20220606,000000,24.6973,24.6973,24.4629,24.4878,53495.488787872,0
+TACK.US,D,20220607,000000,24.5477,24.7571,24.5277,24.7472,114145.09691589,0
+TACK.US,D,20220608,000000,24.7571,24.7571,24.5876,24.5975,37482.933560738,0
+TACK.US,D,20220609,000000,24.5676,24.5975,24.3889,24.3889,40468.495135143,0
+TACK.US,D,20220610,000000,24.8868,24.8868,24.019,24.3382,96745.0275118,0
+TACK.US,D,20220613,000000,23.9392,23.9691,23.6004,23.62,87076.539995491,0
+TACK.US,D,20220614,000000,23.6699,23.7497,23.2111,23.3806,138166.93737403,0
+TACK.US,D,20220615,000000,23.62,23.6392,23.4305,23.5801,39928.12653588,0
+TACK.US,D,20220616,000000,23.2809,23.4604,23.241,23.4604,33207.10410646,0
+TACK.US,D,20220617,000000,23.7696,23.7696,23.1911,23.251,235138.53873264,0
+TACK.US,D,20220621,000000,23.3009,23.4704,23.0016,23.4106,56215.3774888,0
+TACK.US,D,20220622,000000,23.4106,23.5432,23.4106,23.4804,30132.316548131,0
+TACK.US,D,20220623,000000,23.5801,23.6499,23.3309,23.5203,28435.017775308,0
+TACK.US,D,20220624,000000,23.5702,23.6299,23.5003,23.5801,52486.934407801,0
+TACK.US,D,20220627,000000,23.5801,23.6393,23.5501,23.63,202206.13035197,0
+TACK.US,D,20220628,000000,23.71,23.7583,23.605,23.66,51901,0
+TACK.US,D,20220629,000000,23.7,23.7121,23.61,23.66,12532,0
+TACK.US,D,20220630,000000,23.6,23.7353,23.59,23.66,35013,0
+TACK.US,D,20220701,000000,23.67,23.88,23.67,23.88,32836,0
+TACK.US,D,20220705,000000,24.02,24.02,23.5,23.59,41638,0
+TACK.US,D,20220706,000000,23.59,23.61,23.295,23.36,29463,0
+TACK.US,D,20220707,000000,23.59,23.59,23.37,23.41,15320,0
+TACK.US,D,20220708,000000,23.39,23.41,23.2901,23.33,35175,0
+TACK.US,D,20220711,000000,23.28,23.4,23.12,23.4,15466,0
+TACK.US,D,20220712,000000,23.39,23.3999,23.3078,23.34,45435,0
+TACK.US,D,20220713,000000,23.19,23.45,23.1833,23.4,49153,0
+TACK.US,D,20220714,000000,23.09,23.25,23.06,23.19,29054,0
+TACK.US,D,20220715,000000,23.48,23.48,23.195,23.27,16519,0
+TACK.US,D,20220718,000000,23.33,23.33,23.2592,23.26,17445,0
+TACK.US,D,20220719,000000,23.3047,23.37,23.29,23.31,44605,0
+TACK.US,D,20220720,000000,23.35,23.4782,23.27,23.32,230595,0
+TACK.US,D,20220721,000000,23.52,23.52,23.21,23.41,440307,0
+TACK.US,D,20220722,000000,23.59,23.69,23.5001,23.59,101009,0
+TACK.US,D,20220725,000000,23.71,23.809,23.5101,23.6294,80334,0
+TACK.US,D,20220726,000000,23.77,23.79,23.61,23.6271,243207,0
+TACK.US,D,20220727,000000,23.76,23.8,23.63,23.7,99263,0
+TACK.US,D,20220728,000000,23.97,24,23.88,23.94,112087,0
+TACK.US,D,20220729,000000,24.16,24.25,23.98,24.15,82798,0
+TACK.US,D,20220801,000000,24.2,24.4775,24.12,24.22,83265,0
+TACK.US,D,20220802,000000,24.29,24.29,24.0371,24.04,21641,0
+TACK.US,D,20220803,000000,24.04,24.09,23.8901,24.08,32981,0
+TACK.US,D,20220804,000000,24.04,24.13,24.04,24.08,38076,0
+TACK.US,D,20220805,000000,23.67,23.92,23.5,23.91,43922,0
+TACK.US,D,20220808,000000,23.99,24.06,23.99,24.05,22499,0
+TACK.US,D,20220809,000000,24.1,24.15,24.095,24.13,22370,0
+TACK.US,D,20220810,000000,24.1168,24.19,24.06,24.08,206853,0
+TACK.US,D,20220811,000000,24.13,24.2122,24.06,24.08,22614,0
+TACK.US,D,20220812,000000,24.15,24.25,24.12,24.25,49347,0
+TACK.US,D,20220815,000000,24.14,24.1763,24.06,24.1295,30701,0
+TACK.US,D,20220816,000000,24.15,24.18,24.08,24.18,101970,0
+TACK.US,D,20220817,000000,24.1,24.1019,24.01,24.03,22318,0
+TACK.US,D,20220818,000000,24.161,24.22,24.13,24.1553,7342,0
+TACK.US,D,20220819,000000,24.19,24.24,23.99,23.99,42459,0
+TACK.US,D,20220822,000000,23.98,23.98,23.86,23.9,53791,0
+TACK.US,D,20220823,000000,23.97,24.1152,23.97,24.04,16480,0
+TACK.US,D,20220824,000000,24.01,24.06,23.955,24.06,34244,0
+TACK.US,D,20220825,000000,24.12,24.18,23.83,24.14,12963,0
+TACK.US,D,20220826,000000,24.13,24.19,24.0501,24.0587,12478,0
+TACK.US,D,20220829,000000,23.96,24.11,23.96,24.09,26360,0
+TACK.US,D,20220830,000000,24.03,24.03,23.83,23.89,22634,0
+TACK.US,D,20220831,000000,23.79,23.9,23.75,23.75,25129,0
+TACK.US,D,20220901,000000,23.56,23.61,23.42,23.51,32426,0
+TACK.US,D,20220902,000000,23.69,23.78,23.66,23.68,66919,0
+TACK.US,D,20220906,000000,23.66,23.66,23.43,23.43,18660,0
+TACK.US,D,20220907,000000,23.43,23.69,23.43,23.6805,25988,0
+TACK.US,D,20220908,000000,23.63,23.66,23.56,23.56,16170,0
+TACK.US,D,20220909,000000,23.6311,23.73,23.6311,23.72,38933,0
+TACK.US,D,20220912,000000,23.78,23.89,23.7293,23.7559,38047,0
+TACK.US,D,20220913,000000,23.61,23.6499,23.5,23.5177,23341,0
+TACK.US,D,20220914,000000,23.58,23.87,23.56,23.59,55943,0
+TACK.US,D,20220915,000000,23.47,23.51,23.33,23.37,43537,0
+TACK.US,D,20220916,000000,23.32,23.35,23.22,23.29,221069,0
+TACK.US,D,20220919,000000,23.51,23.51,23.1502,23.29,11900,0
+TACK.US,D,20220920,000000,23.165,23.37,23.1,23.2,65099,0
+TACK.US,D,20220921,000000,23.33,23.33,23.13,23.17,271916,0
+TACK.US,D,20220922,000000,23.1,23.1,22.93,23.05,24000,0
+TACK.US,D,20220923,000000,22.86,22.86,22.64,22.68,303884,0
+TACK.US,D,20220926,000000,22.64,22.6598,22.34,22.34,24475,0
+TACK.US,D,20220927,000000,22.42,22.45,22.06,22.29,55903,0
+TACK.US,D,20220928,000000,22.36,22.69,22.36,22.68,26109,0
+TACK.US,D,20220929,000000,22.49,22.54,22.36,22.5051,23174,0
+TACK.US,D,20220930,000000,22.65,22.65,22.33,22.33,42734,0
+TACK.US,D,20221003,000000,22.68,22.84,22.6587,22.84,15163,0
+TACK.US,D,20221004,000000,22.9,23.1,22.8501,23,73828,0
+TACK.US,D,20221005,000000,22.92,23.11,22.87,22.968,13167,0
+TACK.US,D,20221006,000000,23.01,23.01,22.85,22.98,23401,0
+TACK.US,D,20221007,000000,22.96,23.06,22.78,22.84,46670,0
+TACK.US,D,20221010,000000,24,24,22.5,22.55,14396,0
+TACK.US,D,20221011,000000,22.49,22.6799,22.425,22.55,17375,0
+TACK.US,D,20221012,000000,22.5115,22.65,22.5,22.64,23195,0
+TACK.US,D,20221013,000000,22.31,22.735,22.151,22.61,26495,0
+TACK.US,D,20221014,000000,22.69,22.69,22,22.4055,125535,0
+TACK.US,D,20221017,000000,22.59,22.81,22.4333,22.4333,218785,0
+TACK.US,D,20221018,000000,22.46,22.68,22.32,22.51,36999,0
+TACK.US,D,20221019,000000,22.5,22.51,22.36,22.37,24208,0
+TACK.US,D,20221020,000000,22.37,22.48,22.25,22.25,20330,0
+TACK.US,D,20221021,000000,22.25,22.42,22,22.4,237345,0
+TACK.US,D,20221024,000000,22.37,22.495,22.29,22.29,358302,0
+TACK.US,D,20221025,000000,22.43,22.53,22.43,22.49,14533,0
+TACK.US,D,20221026,000000,22.6504,22.74,22.47,22.67,83898,0
+TACK.US,D,20221027,000000,22.825,22.825,22.53,22.7599,20040,0
+TACK.US,D,20221028,000000,22.72,22.73,22.5801,22.6,53199,0
+TACK.US,D,20221031,000000,22.52,22.67,22.31,22.539,88800,0
+TACK.US,D,20221101,000000,22.801,22.801,22.67,22.7,20322,0
+TACK.US,D,20221102,000000,22.77,22.79,22.49,22.52,94148,0
+TACK.US,D,20221103,000000,22.42,22.63,22.41,22.58,22355,0
+TACK.US,D,20221104,000000,22.67,22.749,22.6297,22.68,19341,0
+TACK.US,D,20221107,000000,22.74,22.74,22.61,22.63,18971,0
+TACK.US,D,20221108,000000,22.63,22.875,22.63,22.83,53879,0
+TACK.US,D,20221109,000000,22.765,22.83,22.61,22.68,32126,0
+TACK.US,D,20221110,000000,23.01,23.28,23.01,23.19,22671,0
+TACK.US,D,20221111,000000,23.19,23.35,23.19,23.32,19945,0
+TACK.US,D,20221114,000000,23.31,23.34,23.26,23.26,15009,0
+TACK.US,D,20221115,000000,23.4,23.49,23.3256,23.435,15835,0
+TACK.US,D,20221116,000000,23.5,23.57,23.47,23.56,17022,0
+TACK.US,D,20221117,000000,23.39,23.43,23.33,23.4184,18691,0
+TACK.US,D,20221118,000000,23.3259,23.345,23.28,23.28,19271,0
+TACK.US,D,20221121,000000,23.32,23.32,23.16,23.28,139249,0
+TACK.US,D,20221122,000000,23.38,23.48,23.35,23.4519,19583,0
+TACK.US,D,20221123,000000,23.5,23.571,23.45,23.54,21026,0
+TACK.US,D,20221125,000000,23.5,23.55,23.5,23.5256,19987,0
+TACK.US,D,20221128,000000,23.49,23.5189,23.45,23.46,26141,0
+TACK.US,D,20221129,000000,23.46,23.495,23.41,23.41,141519,0
+TACK.US,D,20221130,000000,23.49,23.59,23.38,23.54,43794,0
+TACK.US,D,20221201,000000,23.7899,23.94,23.72,23.94,22477,0
+TACK.US,D,20221202,000000,23.82,23.98,23.75,23.97,48017,0
+TACK.US,D,20221205,000000,23.9,23.9,23.45,23.67,101580,0
+TACK.US,D,20221206,000000,23.74,23.92,23.63,23.67,50223,0
+TACK.US,D,20221207,000000,23.78,23.91,23.78,23.88,25313,0
+TACK.US,D,20221208,000000,23.94,24.1,23.83,24.08,109997,0
+TACK.US,D,20221209,000000,24.17,24.17,23.64,23.65,30925,0
+TACK.US,D,20221212,000000,23.71,23.72,23.63,23.68,40428,0
+TACK.US,D,20221213,000000,24.01,24.05,23.9,23.92,71310,0
+TACK.US,D,20221214,000000,23.95,24.18,23.8,23.95,249395,0
+TACK.US,D,20221215,000000,23.88,23.91,23.8,23.88,49782,0
+TACK.US,D,20221216,000000,23.86,23.86,23.69,23.82,84126,0
+TACK.US,D,20221219,000000,23.76,23.76,23.625,23.68,27100,0
+TACK.US,D,20221220,000000,23.59,23.7,23.55,23.64,48427,0
+TACK.US,D,20221221,000000,23.8,23.8,23.66,23.7,76706,0
+TACK.US,D,20221222,000000,23.65,23.67,23.55,23.56,24888,0
+TACK.US,D,20221223,000000,23.6,23.67,23.55,23.59,56448,0
+TACK.US,D,20221227,000000,23.72,24.01,23.5241,23.54,126596,0
+TACK.US,D,20221228,000000,23.43,23.46,23.27,23.27,33926,0
+TACK.US,D,20221229,000000,23.3,23.455,23.3,23.42,33123,0
+TACK.US,D,20221230,000000,23.4,23.47,23.34,23.38,133152,0
+TACK.US,D,20230103,000000,23.62,23.63,23.43,23.47,38754,0
+TACK.US,D,20230104,000000,23.65,23.82,23.56,23.6144,70337,0
+TACK.US,D,20230105,000000,23.74,23.74,23.47,23.65,68953,0
+TACK.US,D,20230106,000000,23.68,23.9599,23.68,23.9,70949,0
+TACK.US,D,20230109,000000,23.99,24.03,23.9201,23.99,65784,0
+TACK.US,D,20230110,000000,24,24,23.8,23.93,35658,0
+TACK.US,D,20230111,000000,24.0099,24.0099,23.8801,23.97,21514,0
+TACK.US,D,20230112,000000,24.15,24.32,24.02,24.32,135495,0
+TACK.US,D,20230113,000000,24.28,24.4,24.2352,24.4,34400,0
+TACK.US,D,20230117,000000,24.5,24.5,24.11,24.23,58180,0
+TACK.US,D,20230118,000000,24.41,24.47,24.27,24.34,33488,0
+TACK.US,D,20230119,000000,24.41,24.455,24.3021,24.41,325206,0
+TACK.US,D,20230120,000000,24.41,24.5199,24.28,24.28,35113,0
+TACK.US,D,20230123,000000,24.29,24.3,24.191,24.25,85517,0
+TACK.US,D,20230124,000000,24.32,24.41,24.1931,24.4,20204,0
+TACK.US,D,20230125,000000,24.372,24.44,24.3199,24.44,36593,0
+TACK.US,D,20230126,000000,24.45,24.48,24.3305,24.46,39412,0
+TACK.US,D,20230127,000000,24.45,24.4843,24.291,24.32,41053,0
+TACK.US,D,20230130,000000,24.41,24.45,24.2,24.26,32648,0
+TACK.US,D,20230131,000000,24.24,24.48,24.1901,24.48,27983,0
+TACK.US,D,20230201,000000,24.3,24.5,24.201,24.48,61423,0
+TACK.US,D,20230202,000000,24.44,24.465,24.23,24.3,69602,0
+TACK.US,D,20230203,000000,24.43,24.43,23.96,24.01,294869,0
+TACK.US,D,20230206,000000,23.92,23.9991,23.87,23.94,168019,0
+TACK.US,D,20230207,000000,23.87,24.0492,23.86,23.99,95320,0
+TACK.US,D,20230208,000000,23.96,24.01,23.88,24.01,17046,0
+TACK.US,D,20230209,000000,24.01,24.08,23.81,23.88,61229,0
+TACK.US,D,20230210,000000,23.92,23.92,23.87,23.92,78616,0
+TACK.US,D,20230213,000000,23.89,23.9699,23.88,23.89,30457,0
+TACK.US,D,20230214,000000,23.86,23.99,23.78,23.91,64667,0
+TACK.US,D,20230215,000000,23.74,23.7554,23.63,23.7,41172,0
+TACK.US,D,20230216,000000,23.63,23.6998,23.58,23.62,47549,0
+TACK.US,D,20230217,000000,23.52,23.57,23.41,23.53,31180,0
+TACK.US,D,20230221,000000,23.41,23.49,23.3,23.3,25959,0
+TACK.US,D,20230222,000000,23.44,23.47,23.2901,23.33,29215,0
+TACK.US,D,20230223,000000,23.41,23.51,23.41,23.465,54425,0
+TACK.US,D,20230224,000000,23.32,23.39,23.28,23.35,28526,0
+TACK.US,D,20230227,000000,23.39,23.44,23.37,23.3858,48467,0
+TACK.US,D,20230228,000000,23.32,23.42,23.31,23.4015,15138,0
+TACK.US,D,20230301,000000,23.38,23.44,23.38,23.44,28367,0
+TACK.US,D,20230302,000000,23.33,23.37,23.3073,23.35,32455,0
+TACK.US,D,20230303,000000,23.43,23.64,23.43,23.6,22594,0
+TACK.US,D,20230306,000000,23.68,23.68,23.5201,23.535,21943,0
+TACK.US,D,20230307,000000,23.56,23.56,23.4012,23.44,256247,0
+TACK.US,D,20230308,000000,23.54,23.54,23.35,23.37,22359,0
+TACK.US,D,20230309,000000,23.51,23.54,23.42,23.46,5970,0
+TACK.US,D,20230310,000000,23.71,23.83,23.71,23.83,48377,0
+TACK.US,D,20230313,000000,23.92,24.0789,23.905,23.96,49636,0
+TACK.US,D,20230314,000000,23.8589,24.13,23.79,23.79,29195,0
+TACK.US,D,20230315,000000,24,24.09,23.8422,23.92,39542,0
+TACK.US,D,20230316,000000,23.96,24,23.82,23.86,46744,0
+TACK.US,D,20230317,000000,24.005,24.18,24.005,24.13,48781,0
+TACK.US,D,20230320,000000,24.13,24.15,24.0701,24.0816,79162,0
+TACK.US,D,20230321,000000,24.05,24.05,23.92,23.96,39059,0
+TACK.US,D,20230322,000000,24,24.19,23.96,24.17,25358,0
+TACK.US,D,20230323,000000,24.1296,24.23,24.1,24.2263,65342,0
+TACK.US,D,20230324,000000,24.37,24.37,24.17,24.17,50279,0
+TACK.US,D,20230327,000000,24.015,24.0696,23.98,23.99,49571,0
+TACK.US,D,20230328,000000,24,24.09,23.98,23.98,21675,0
+TACK.US,D,20230329,000000,23.98,24.0399,23.95,24.021,16439,0
+TACK.US,D,20230330,000000,24.005,24.12,23.97,24.07,32695,0
+TACK.US,D,20230331,000000,24.18,24.2399,24.06,24.23,56066,0
+TACK.US,D,20230403,000000,24.44,24.59,24.3161,24.45,29717,0
+TACK.US,D,20230404,000000,24.52,24.58,24.36,24.56,23768,0
+TACK.US,D,20230405,000000,24.64,24.68,24.58,24.68,42854,0
+TACK.US,D,20230406,000000,24.67,24.67,24.57,24.61,46636,0
+TACK.US,D,20230410,000000,24.51,24.51,24.39,24.445,20996,0
+TACK.US,D,20230411,000000,24.51,24.53,24.46,24.53,18571,0
+TACK.US,D,20230412,000000,24.55,24.6199,24.45,24.57,46079,0
+TACK.US,D,20230413,000000,24.8,24.8,24.33,24.8,57298,0
+TACK.US,D,20230414,000000,24.91,24.91,24.32,24.36,73382,0
+TACK.US,D,20230417,000000,24.31,24.32,24.2,24.21,26891,0
+TACK.US,D,20230418,000000,24.19,24.34,24.11,24.32,31215,0
+TACK.US,D,20230419,000000,24.22,24.285,24.17,24.2604,31157,0
+TACK.US,D,20230420,000000,24.26,24.33,24.14,24.315,68234,0
+TACK.US,D,20230421,000000,24.35,24.35,24.17,24.2,40285,0
+TACK.US,D,20230424,000000,24.21,24.36,24.21,24.33,10634,0
+TACK.US,D,20230425,000000,24.35,24.4501,24.35,24.4473,21734,0
+TACK.US,D,20230426,000000,24.59,24.59,24.2775,24.31,195310,0
+TACK.US,D,20230427,000000,24.26,24.441,24.2,24.24,105288,0
+TACK.US,D,20230428,000000,24.33,24.41,24.2999,24.4,22906,0
+TACK.US,D,20230501,000000,24.26,24.35,24.082,24.1043,18739,0
+TACK.US,D,20230502,000000,24.2091,24.29,24.2091,24.29,25764,0
+TACK.US,D,20230503,000000,24.23,24.34,24.22,24.31,53474,0
+TACK.US,D,20230504,000000,24.31,24.3899,24.28,24.3,22898,0
+TACK.US,D,20230505,000000,24.13,24.24,24.13,24.2,18562,0
+TACK.US,D,20230508,000000,24.1601,24.2,24.12,24.12,43637,0
+TACK.US,D,20230509,000000,24.08,24.18,24.05,24.12,17681,0
+TACK.US,D,20230510,000000,24.16,24.19,24.131,24.17,10220,0
+TACK.US,D,20230511,000000,24.2517,24.26,24.15,24.1601,30304,0
+TACK.US,D,20230512,000000,24.24,24.24,24.09,24.12,62095,0
+TACK.US,D,20230515,000000,24.11,24.125,24.06,24.0655,22079,0
+TACK.US,D,20230516,000000,24,24,23.8401,23.8849,30703,0
+TACK.US,D,20230517,000000,23.95,23.95,23.815,23.8793,132688,0
+TACK.US,D,20230518,000000,23.89,23.89,23.7,23.7481,50518,0
+TACK.US,D,20230519,000000,23.8,23.8499,23.71,23.7592,58293,0
+TACK.US,D,20230522,000000,23.82,23.82,23.71,23.715,21975,0
+TACK.US,D,20230523,000000,23.76,23.8123,23.6901,23.785,730805,0
+TACK.US,D,20230524,000000,23.86,23.86,23.69,23.7012,65110,0
+TACK.US,D,20230525,000000,23.62,23.77,23.5452,23.5691,100405,0
+TACK.US,D,20230526,000000,23.62,23.62,23.53,23.6109,26320,0
+TACK.US,D,20230530,000000,23.6,23.83,23.6,23.7218,167301,0
+TACK.US,D,20230531,000000,23.68,23.78,23.66,23.7432,19981,0
+TACK.US,D,20230601,000000,23.823,24.03,23.81,23.88,44732,0
+TACK.US,D,20230602,000000,23.81,23.88,23.74,23.7701,177232,0
+TACK.US,D,20230605,000000,23.75,23.82,23.73,23.82,58062,0
+TACK.US,D,20230606,000000,23.88,23.88,23.7201,23.85,44425,0
+TACK.US,D,20230607,000000,23.85,23.85,23.59,23.6,57878,0
+TACK.US,D,20230608,000000,23.72,23.77,23.63,23.7564,35189,0
+TACK.US,D,20230609,000000,23.88,23.88,23.76,23.76,28433,0
+TACK.US,D,20230612,000000,23.88,23.88,23.6,23.83,35321,0
+TACK.US,D,20230613,000000,23.85,23.91,23.69,23.751,149695,0
+TACK.US,D,20230614,000000,23.78,23.91,23.78,23.8,259817,0
+TACK.US,D,20230615,000000,23.88,24.04,23.88,24.0104,130634,0
+TACK.US,D,20230616,000000,24.02,24.02,23.9348,23.9348,28746,0
+TACK.US,D,20230620,000000,23.84,23.91,23.64,23.8751,277874,0
+TACK.US,D,20230621,000000,23.77,23.85,23.5,23.833,239889,0
+TACK.US,D,20230622,000000,23.68,23.76,23.675,23.7235,77605,0
+TACK.US,D,20230623,000000,23.7101,23.8232,23.7101,23.78,28184,0
+TACK.US,D,20230626,000000,23.78,23.8092,23.7205,23.735,19283,0
+TACK.US,D,20230627,000000,23.74,23.84,23.7001,23.73,59077,0
+TACK.US,D,20230628,000000,23.76,23.76,23.5918,23.725,29262,0
+TACK.US,D,20230629,000000,23.58,23.625,23.5506,23.605,23512,0
+TACK.US,D,20230630,000000,23.55,23.799,23.55,23.775,52035,0
+TACK.US,D,20230703,000000,23.821,23.821,23.7247,23.7247,7376,0
+TACK.US,D,20230705,000000,23.7517,23.7799,23.6308,23.675,38770,0
+TACK.US,D,20230706,000000,23.56,23.56,23.3927,23.54,33940,0
+TACK.US,D,20230707,000000,23.59,23.74,23.53,23.545,38691,0
+TACK.US,D,20230710,000000,23.53,23.61,23.5,23.5869,19414,0
+TACK.US,D,20230711,000000,23.61,23.6931,23.51,23.6931,34286,0
+TACK.US,D,20230712,000000,23.83,23.949,23.83,23.9117,13288,0
+TACK.US,D,20230713,000000,23.74,24.12,23.74,24.0852,78984,0
+TACK.US,D,20230714,000000,24.16,24.16,23.93,24.01,32823,0
+TACK.US,D,20230717,000000,24.03,24.08,23.8701,24.0027,40709,0
+TACK.US,D,20230718,000000,24.16,24.22,24.1,24.195,11092,0
+TACK.US,D,20230719,000000,24.3,24.3,24.17,24.2413,15911,0
+TACK.US,D,20230720,000000,24.12,24.18,24.0302,24.0483,15880,0
+TACK.US,D,20230721,000000,24.03,24.06,23.92,24.0078,11841,0
+TACK.US,D,20230724,000000,23.96,24.0001,23.91,23.93,15863,0
+TACK.US,D,20230725,000000,23.98,24.04,23.9512,24.03,24735,0
+TACK.US,D,20230726,000000,24.12,24.12,24.02,24.1,12623,0
+TACK.US,D,20230727,000000,24.05,24.1178,23.88,23.91,14120,0
+TACK.US,D,20230728,000000,23.98,24.105,23.98,24.075,9437,0
+TACK.US,D,20230731,000000,24.0917,24.132,24.05,24.0889,5678,0
+TACK.US,D,20230801,000000,24.03,24.0599,23.969,23.9948,14019,0
+TACK.US,D,20230802,000000,23.93,23.93,23.74,23.7661,23715,0
+TACK.US,D,20230803,000000,23.61,23.716,23.59,23.67,47899,0
+TACK.US,D,20230804,000000,23.8,23.885,23.7,23.7,21912,0
+TACK.US,D,20230807,000000,23.71,23.805,23.6968,23.805,17742,0
+TACK.US,D,20230808,000000,23.79,23.79,23.66,23.71,6189,0
+TACK.US,D,20230809,000000,23.75,23.757,23.62,23.62,5594,0
+TACK.US,D,20230810,000000,23.795,23.83,23.57,23.57,29029,0
+TACK.US,D,20230811,000000,23.54,23.57,23.49,23.51,10314,0
+TACK.US,D,20230814,000000,23.49,23.59,23.45,23.57,14280,0
+TACK.US,D,20230815,000000,23.502,23.51,23.4,23.4,9851,0
+TACK.US,D,20230816,000000,23.35,23.4492,23.16,23.24,100036,0
+TACK.US,D,20230817,000000,23.245,23.245,23.0701,23.11,17065,0
+TACK.US,D,20230818,000000,22.86,23.12,22.8501,23.09,47481,0
+TACK.US,D,20230821,000000,23.14,23.18,23.022,23.18,26685,0
+TACK.US,D,20230822,000000,23.2,23.24,23.14,23.19,20102,0
+TACK.US,D,20230823,000000,23.29,23.479,23.29,23.4504,14169,0
+TACK.US,D,20230824,000000,23.48,23.48,23.213,23.23,28142,0
+TACK.US,D,20230825,000000,23.21,23.3499,23.11,23.28,23814,0
+TACK.US,D,20230828,000000,23.25,23.44,23.25,23.44,77826,0
+TACK.US,D,20230829,000000,23.395,23.75,23.38,23.74,31540,0
+TACK.US,D,20230830,000000,23.78,23.8,23.71,23.8,8320,0
+TACK.US,D,20230831,000000,23.85,23.87,23.79,23.79,7251,0
+TACK.US,D,20230901,000000,23.93,23.998,23.6814,23.77,56766,0
+TACK.US,D,20230905,000000,23.64,23.65,23.58,23.58,11069,0
+TACK.US,D,20230906,000000,23.57,23.63,23.505,23.55,32344,0
+TACK.US,D,20230907,000000,23.435,23.53,23.31,23.47,6139,0
+TACK.US,D,20230908,000000,23.55,23.605,23.46,23.48,5378,0
+TACK.US,D,20230911,000000,23.55,23.635,23.55,23.6,10364,0
+TACK.US,D,20230912,000000,23.56,23.59,23.49,23.54,26337,0
+TACK.US,D,20230913,000000,23.54,23.5628,23.48,23.49,10745,0
+TACK.US,D,20230914,000000,23.5449,23.6396,23.503,23.6,16357,0
+TACK.US,D,20230915,000000,23.56,23.57,23.44,23.4699,12862,0
+TACK.US,D,20230918,000000,23.39,23.51,23.39,23.475,53142,0
+TACK.US,D,20230919,000000,23.41,23.445,23.37,23.442,9570,0
+TACK.US,D,20230920,000000,23.515,23.53,23.29,23.29,14988,0
+TACK.US,D,20230921,000000,23.13,23.13,22.99,22.99,23899,0
+TACK.US,D,20230922,000000,23.05,23.115,22.99,22.9931,11487,0
+TACK.US,D,20230925,000000,22.84,22.96,22.84,22.92,7973,0
+TACK.US,D,20230926,000000,22.86,22.86,22.69,22.71,142570,0
+TACK.US,D,20230927,000000,22.695,22.7,22.45,22.57,33214,0
+TACK.US,D,20230928,000000,22.51,22.7,22.51,22.66,22931,0
+TACK.US,D,20230929,000000,22.81,22.83,22.61,22.66,14063,0
+TACK.US,D,20231002,000000,22.54,22.628,22.51,22.589,30571,0
+TACK.US,D,20231003,000000,22.48,22.5,22.26,22.3177,102682,0
+TACK.US,D,20231004,000000,22.32,22.5,22.3023,22.4801,107666,0
+TACK.US,D,20231005,000000,22.5,22.5,22.33,22.4208,25985,0
+TACK.US,D,20231006,000000,22.28,22.6091,22.27,22.5721,14369,0
+TACK.US,D,20231009,000000,22.56,22.83,22.56,22.8,23507,0
+TACK.US,D,20231010,000000,22.7878,22.9555,22.78,22.851,20508,0
+TACK.US,D,20231011,000000,22.96,23.02,22.9,23.01,24322,0
+TACK.US,D,20231012,000000,23.02,23.02,22.78,22.82,9616,0
+TACK.US,D,20231013,000000,23,23,22.83,22.85,85870,0
+TACK.US,D,20231016,000000,22.91,22.95,22.88,22.9457,90745,0
+TACK.US,D,20231017,000000,22.7906,22.98,22.7906,22.9128,16222,0
+TACK.US,D,20231018,000000,22.8505,22.9,22.7,22.72,61668,0
+TACK.US,D,20231019,000000,22.77,22.78,22.5962,22.5962,13737,0
+TACK.US,D,20231020,000000,22.6,22.61,22.47,22.47,26039,0
+TACK.US,D,20231023,000000,22.4,22.67,22.3702,22.5112,82795,0
+TACK.US,D,20231024,000000,22.62,22.6699,22.6,22.64,15261,0
+TACK.US,D,20231025,000000,22.52,22.52,22.37,22.3714,29457,0
+TACK.US,D,20231026,000000,22.31,22.36,22.23,22.25,28129,0
+TACK.US,D,20231027,000000,22.29,22.4,22.23,22.3056,48426,0
+TACK.US,D,20231030,000000,22.42,22.4547,22.2902,22.4,233208,0
+TACK.US,D,20231031,000000,22.37,22.4899,22.37,22.43,32948,0
+TACK.US,D,20231101,000000,22.44,22.6501,22.44,22.63,51501,0
+TACK.US,D,20231102,000000,22.81,22.93,22.81,22.925,239770,0
+TACK.US,D,20231103,000000,23.06,23.155,23.06,23.1,21295,0
+TACK.US,D,20231106,000000,23.0646,23.0646,22.9867,23.02,29839,0
+TACK.US,D,20231107,000000,23.0508,23.195,23.0508,23.17,30874,0
+TACK.US,D,20231108,000000,23.2,23.2,23.12,23.189,12210,0
+TACK.US,D,20231109,000000,23.21,23.21,23,23.05,33779,0
+TACK.US,D,20231110,000000,23.04,23.1699,23.03,23.14,57572,0
+TACK.US,D,20231113,000000,23.05,23.1999,23,23.15,30372,0
+TACK.US,D,20231114,000000,23.52,23.57,23.51,23.5268,15840,0
+TACK.US,D,20231115,000000,23.5,23.5299,23.44,23.46,21669,0
+TACK.US,D,20231116,000000,23.49,23.61,23.49,23.56,32610,0
+TACK.US,D,20231117,000000,23.5811,23.64,23.5811,23.64,9788,0
+TACK.US,D,20231120,000000,23.59,23.76,23.59,23.7558,30868,0
+TACK.US,D,20231121,000000,23.7,23.78,23.69,23.72,116885,0
+TACK.US,D,20231122,000000,23.85,23.8501,23.7505,23.76,11774,0
+TACK.US,D,20231124,000000,23.75,23.76,23.717,23.72,12555,0
+TACK.US,D,20231127,000000,23.8,23.86,23.758,23.86,9625,0
+TACK.US,D,20231128,000000,23.8,23.96,23.8,23.946,18485,0
+TACK.US,D,20231129,000000,24.01,24.0815,23.975,24.0073,30070,0
+TACK.US,D,20231130,000000,24.01,24.01,23.83,23.8905,19840,0
+TACK.US,D,20231201,000000,23.876,24.15,23.876,24.1486,11420,0
+TACK.US,D,20231204,000000,24,24,23.85,23.92,24005,0
+TACK.US,D,20231205,000000,24.012,24.07,23.97,24.0197,15276,0
+TACK.US,D,20231206,000000,24.12,24.1699,24.07,24.075,16565,0
+TACK.US,D,20231207,000000,24.1101,24.215,24.11,24.175,52025,0
+TACK.US,D,20231208,000000,24.01,24.14,23.971,24.1,57584,0
+TACK.US,D,20231211,000000,24.07,24.074,24,24.0699,9227,0
+TACK.US,D,20231212,000000,24.0299,24.1292,24.0299,24.125,14051,0
+TACK.US,D,20231213,000000,24.19,24.43,24.13,24.375,22845,0
+TACK.US,D,20231214,000000,24.59,24.68,24.55,24.6357,27069,0
+TACK.US,D,20231215,000000,24.63,24.65,24.575,24.615,24853,0
+TACK.US,D,20231218,000000,24.59,24.71,24.43,24.6704,12917,0
+TACK.US,D,20231219,000000,24.72,24.8371,24.67,24.75,6695,0
+TACK.US,D,20231220,000000,24.79,24.845,24.66,24.66,17024,0
+TACK.US,D,20231221,000000,24.736,24.82,24.736,24.815,30123,0
+TACK.US,D,20231222,000000,24.9239,24.93,24.72,24.7815,20675,0
+TACK.US,D,20231226,000000,24.76,24.92,24.76,24.92,26644,0
+TACK.US,D,20231227,000000,24.9,24.9299,24.872,24.9042,7858,0
+TACK.US,D,20231228,000000,24.95,24.97,24.81,24.87,22871,0
+TACK.US,D,20231229,000000,24.81,24.86,24.78,24.7812,23763,0
+TACK.US,D,20240102,000000,24.67,24.67,24.58,24.6061,8701,0
+TACK.US,D,20240103,000000,24.46,24.505,24.395,24.4633,101619,0
+TACK.US,D,20240104,000000,24.4713,24.54,24.3852,24.3852,6262,0
+TACK.US,D,20240105,000000,24.3,24.52,24.27,24.4004,17852,0
+TACK.US,D,20240108,000000,24.39,24.5798,24.39,24.5663,25713,0
+TACK.US,D,20240109,000000,24.36,24.57,24.36,24.54,52745,0
+TACK.US,D,20240110,000000,24.595,24.65,24.54,24.6008,25662,0
+TACK.US,D,20240111,000000,24.49,24.6201,24.465,24.6201,8390,0
+TACK.US,D,20240112,000000,24.68,24.75,24.6,24.625,13839,0
+TACK.US,D,20240116,000000,24.51,24.57,24.45,24.4902,14460,0
+TACK.US,D,20240117,000000,24.33,24.38,24.251,24.33,14746,0
+TACK.US,D,20240118,000000,24.42,24.5199,24.38,24.51,25584,0
+TACK.US,D,20240119,000000,24.55,24.779,24.54,24.779,25463,0
+TACK.US,D,20240122,000000,24.77,24.87,24.77,24.7921,43624,0
+TACK.US,D,20240123,000000,24.77,24.849,24.75,24.849,47969,0
+TACK.US,D,20240124,000000,24.92,24.97,24.8191,24.8191,21841,0
+TACK.US,D,20240125,000000,24.9,24.95,24.84,24.9091,10478,0
+TACK.US,D,20240126,000000,24.92,24.96,24.8701,24.9099,16906,0
+TACK.US,D,20240129,000000,24.89,25.0901,24.89,25.0709,20529,0
+TACK.US,D,20240130,000000,25.06,25.13,25.06,25.1007,11133,0
+TACK.US,D,20240131,000000,25.07,25.07,24.84,24.8549,51952,0
+TACK.US,D,20240201,000000,24.96,25.13,24.96,25.1103,6665,0
+TACK.US,D,20240202,000000,25.11,25.34,25.11,25.27,10855,0
+TACK.US,D,20240205,000000,25.18,25.18,24.9796,25.045,20201,0
+TACK.US,D,20240206,000000,25.08,25.1391,25.08,25.1391,2662,0
+TACK.US,D,20240207,000000,25.2,25.3099,25.2,25.25,24783,0
+TACK.US,D,20240208,000000,25.21,25.3,25.21,25.3,13194,0
+TACK.US,D,20240209,000000,25.29,25.38,25.2702,25.3691,9607,0
+TACK.US,D,20240212,000000,25.39,25.46,25.3644,25.3644,20078,0
+TACK.US,D,20240213,000000,25,25.05,24.87,24.9984,14107,0
+TACK.US,D,20240214,000000,25.14,25.22,25.1,25.2123,5160,0
+TACK.US,D,20240215,000000,25.385,25.45,25.315,25.4492,11605,0
+TACK.US,D,20240216,000000,25.32,25.3901,25.2855,25.3013,10372,0
+TACK.US,D,20240220,000000,25.23,25.255,25.16,25.2,10798,0
+TACK.US,D,20240221,000000,25.18,25.2636,25.13,25.23,25795,0
+TACK.US,D,20240222,000000,25.43,25.57,25.37,25.5591,49844,0
+TACK.US,D,20240223,000000,25.61,25.65,25.56,25.6016,28598,0
+TACK.US,D,20240226,000000,25.6,25.6141,25.4902,25.5094,8932,0
+TACK.US,D,20240227,000000,25.52,25.5265,25.47,25.5265,9959,0
+TACK.US,D,20240228,000000,25.5,25.63,25.5,25.5755,23752,0
+TACK.US,D,20240229,000000,25.74,25.76,25.62,25.76,7256,0
+TACK.US,D,20240301,000000,25.71,25.9302,25.688,25.9302,23655,0
+TACK.US,D,20240304,000000,25.89,25.98,25.87,25.9,16151,0
+TACK.US,D,20240305,000000,25.86,25.86,25.58,25.6708,18760,0
+TACK.US,D,20240306,000000,25.84,25.87,25.74,25.7838,9873,0
+TACK.US,D,20240307,000000,25.94,26.01,25.93,25.9973,4569,0
+TACK.US,D,20240308,000000,26.07,26.15,25.93,25.9416,23592,0
+TACK.US,D,20240311,000000,25.81,25.9203,25.8,25.899,27293,0
+TACK.US,D,20240312,000000,25.91,26.09,25.91,26.0789,24251,0
+TACK.US,D,20240313,000000,26.05,26.15,25.99,26.0416,8327,0
+TACK.US,D,20240314,000000,25.92,25.94,25.798,25.918,3304,0
+TACK.US,D,20240315,000000,25.74,25.89,25.68,25.7838,97563,0
+TACK.US,D,20240318,000000,25.96,26.01,25.91,25.9164,9906,0
+TACK.US,D,20240319,000000,25.9,26.05,25.8513,26.05,19077,0
+TACK.US,D,20240320,000000,25.98,26.29,25.98,26.29,18002,0
+TACK.US,D,20240321,000000,26.39,26.455,26.39,26.42,6367,0
+TACK.US,D,20240322,000000,26.34,26.34,26.25,26.27,5900,0
+TACK.US,D,20240325,000000,26.18,26.2,26.16,26.18,16509,0
+TACK.US,D,20240326,000000,26.24,26.26,26.15,26.15,15283,0
+TACK.US,D,20240327,000000,26.21,26.39,26.195,26.39,33414,0
+TACK.US,D,20240328,000000,26.36,26.48,26.36,26.44,21636,0
+TACK.US,D,20240401,000000,26.43,26.43,26.24,26.3,21688,0
+TACK.US,D,20240402,000000,26.13,26.2,25.9787,26.19,26364,0
+TACK.US,D,20240403,000000,25.98,26.23,25.98,26.1456,20007,0
+TACK.US,D,20240404,000000,26.33,26.38,25.83,25.84,24872,0
+TACK.US,D,20240405,000000,25.9,26.16,25.9,26.0692,8359,0
+TACK.US,D,20240408,000000,26.15,26.1999,26.11,26.1117,9785,0
+TACK.US,D,20240409,000000,26.22,26.22,25.99,26.16,6569,0
+TACK.US,D,20240410,000000,25.8,25.87,25.72,25.76,24518,0
+TACK.US,D,20240411,000000,25.69,25.95,25.69,25.9035,7747,0
+TACK.US,D,20240412,000000,25.75,25.751,25.405,25.47,25981,0
+TACK.US,D,20240415,000000,25.67,25.775,25.15,25.2357,27349,0
+TACK.US,D,20240416,000000,25.11,25.19,25.08,25.1075,12583,0
+TACK.US,D,20240417,000000,25.19,25.19,24.93,25.0108,11750,0
+TACK.US,D,20240418,000000,25.098,25.156,24.9572,24.9572,9591,0
+TACK.US,D,20240419,000000,24.94,25.03,24.845,24.845,8546,0
+TACK.US,D,20240422,000000,25.02,25.125,24.9,25.0259,6069,0
+TACK.US,D,20240423,000000,25.17,25.3,25.17,25.23,10175,0
+TACK.US,D,20240424,000000,25.19,25.335,25.1634,25.3074,7333,0
+TACK.US,D,20240425,000000,25,25.19,24.88,25.14,10028,0
+TACK.US,D,20240426,000000,25.25,25.385,25.25,25.312,28371,0
+TACK.US,D,20240429,000000,25.41,25.48,25.34,25.4293,30783,0
+TACK.US,D,20240430,000000,25.39,25.39,25.0787,25.0787,209658,0
+TACK.US,D,20240501,000000,25.024,25.37,25.024,25.0672,17482,0
+TACK.US,D,20240502,000000,25.15,25.2049,25.04,25.1524,16746,0
+TACK.US,D,20240503,000000,25.401,25.46,25.32,25.4105,29858,0
+TACK.US,D,20240506,000000,25.51,25.62,25.51,25.6142,37509,0
+TACK.US,D,20240507,000000,25.65,25.73,25.65,25.7089,5228,0
+TACK.US,D,20240508,000000,25.55,25.7,25.55,25.669,15298,0
+TACK.US,D,20240509,000000,25.65,25.83,25.65,25.8253,26935,0
+TACK.US,D,20240510,000000,25.91,25.91,25.81,25.8772,13642,0
+TACK.US,D,20240513,000000,25.93,25.93,25.8,25.8193,4143,0
+TACK.US,D,20240514,000000,25.79,25.9443,25.79,25.92,11616,0
+TACK.US,D,20240515,000000,26.08,26.15,26.0502,26.15,61232,0
+TACK.US,D,20240516,000000,26.1,26.1799,26.09,26.0922,8017,0
+TACK.US,D,20240517,000000,26.07,26.159,26.07,26.159,4624,0
+TACK.US,D,20240520,000000,26.16,26.22,26.11,26.1313,8740,0
+TACK.US,D,20240521,000000,26.1403,26.1749,26.12,26.1749,9418,0
+TACK.US,D,20240522,000000,26.13,26.17,26.02,26.073,9716,0
+TACK.US,D,20240523,000000,26.18,26.18,25.742,25.7869,27943,0
+TACK.US,D,20240524,000000,25.84,25.99,25.84,25.92,9273,0
+TACK.US,D,20240528,000000,25.84,25.88,25.7801,25.8054,10590,0
+TACK.US,D,20240529,000000,25.67,25.68,25.5981,25.5981,6333,0
+TACK.US,D,20240530,000000,25.65,25.665,25.57,25.595,7973,0
+TACK.US,D,20240531,000000,25.68,25.84,25.4,25.84,45683,0
+TACK.US,D,20240603,000000,25.9499,25.9499,25.67,25.8079,13770,0
+TACK.US,D,20240604,000000,25.86,25.86,25.7,25.84,9241,0
+TACK.US,D,20240605,000000,25.8,25.9668,25.8,25.9668,16389,0
+TACK.US,D,20240606,000000,25.96,26.06,25.9304,25.9349,4073,0
+TACK.US,D,20240607,000000,25.87,26.01,25.87,25.92,36081,0
+TACK.US,D,20240610,000000,25.86,25.9565,25.83,25.949,20459,0
+TACK.US,D,20240611,000000,25.82,25.86,25.7205,25.84,7903,0
+TACK.US,D,20240612,000000,25.88,26.0599,25.88,25.9674,8518,0
+TACK.US,D,20240613,000000,25.845,25.945,25.815,25.945,4644,0
+TACK.US,D,20240614,000000,25.833,25.9,25.8101,25.8576,3398,0
+TACK.US,D,20240617,000000,25.7,26.079,25.7,26.0277,16496,0
+TACK.US,D,20240618,000000,26.0574,26.13,25.9801,26.07,16413,0
+TACK.US,D,20240620,000000,26.08,26.11,25.9901,26.0712,12978,0
+TACK.US,D,20240621,000000,26.01,26.1165,26.01,26.0808,5036,0
+TACK.US,D,20240624,000000,26.08,26.25,26.08,26.1816,12861,0
+TACK.US,D,20240625,000000,26.11,26.1199,25.9701,26.081,8885,0
+TACK.US,D,20240626,000000,25.977,26.0548,25.9643,26.0548,5797,0
+TACK.US,D,20240627,000000,26.01,26.024,25.9688,25.991,7452,0
+TACK.US,D,20240628,000000,26.04,26.1631,25.93,25.9628,6986,0
+TACK.US,D,20240701,000000,26,26.01,25.8,25.84,31053,0
+TACK.US,D,20240702,000000,25.74,25.97,25.74,25.97,27005,0
+TACK.US,D,20240703,000000,25.93,26.0209,25.93,25.99,9885,0
+TACK.US,D,20240705,000000,26,26.1676,25.9899,26.1676,9844,0
+TACK.US,D,20240708,000000,26.13,26.225,26.12,26.15,25087,0
+TACK.US,D,20240709,000000,26.19,26.245,26.15,26.1524,26442,0
+TACK.US,D,20240710,000000,26.17,26.3768,26.17,26.3768,21940,0
+TACK.US,D,20240711,000000,26.49,26.49,26.41,26.4441,28495,0
+TACK.US,D,20240712,000000,26.51,26.73,26.51,26.565,102081,0
+TACK.US,D,20240715,000000,26.53,26.65,26.51,26.5122,12364,0
+TACK.US,D,20240716,000000,26.55,26.8328,26.55,26.8328,13687,0
+TACK.US,D,20240717,000000,26.64,26.78,26.64,26.695,30741,0
+TACK.US,D,20240718,000000,26.68,26.74,26.462,26.51,14173,0
+TACK.US,D,20240719,000000,26.5,26.51,26.3188,26.369,3683,0
+TACK.US,D,20240722,000000,26.45,26.55,26.36,26.541,11426,0
+TACK.US,D,20240723,000000,26.58,26.6,26.48,26.53,8687,0
+TACK.US,D,20240724,000000,26.39,26.42,26.201,26.201,24291,0
+TACK.US,D,20240725,000000,26.25,26.43,26.14,26.14,10594,0
+TACK.US,D,20240726,000000,26.37,26.55,26.36,26.49,4498,0
+TACK.US,D,20240729,000000,26.5,26.56,26.42,26.495,5441,0
+TACK.US,D,20240730,000000,26.54,26.5401,26.3772,26.461,18262,0
+TACK.US,D,20240731,000000,26.665,26.86,26.665,26.723,4240,0
+TACK.US,D,20240801,000000,26.91,26.91,26.505,26.6136,275862,0
+TACK.US,D,20240802,000000,26.2542,26.2846,26.05,26.2846,8532,0
+TACK.US,D,20240805,000000,25.63,25.83,25.61,25.61,10202,0
+TACK.US,D,20240806,000000,26.0409,26.185,25.88,25.88,15738,0
+TACK.US,D,20240807,000000,26.08,26.2089,25.731,25.731,5517,0
+TACK.US,D,20240808,000000,25.9599,26.2,25.95,26.2,2348,0
+TACK.US,D,20240809,000000,26.16,26.2938,26.06,26.28,10068,0
+TACK.US,D,20240812,000000,26.37,26.37,26.1601,26.1948,9315,0
+TACK.US,D,20240813,000000,26.32,26.53,26.32,26.5189,10751,0
+TACK.US,D,20240814,000000,26.51,26.6439,26.49,26.64,5147,0
+TACK.US,D,20240815,000000,26.81,26.95,26.805,26.92,9500,0
+TACK.US,D,20240816,000000,26.875,26.99,26.87,26.955,17448,0
+TACK.US,D,20240819,000000,27.02,27.1548,27.02,27.1548,35767,0
+TACK.US,D,20240820,000000,27.12,27.21,27.12,27.13,12245,0
+TACK.US,D,20240821,000000,27.2,27.29,27.1806,27.26,21629,0
+TACK.US,D,20240822,000000,27.37,27.37,27.1199,27.131,36818,0
+TACK.US,D,20240823,000000,27.36,27.42,27.29,27.4044,10995,0
+TACK.US,D,20240826,000000,27.48,27.52,27.4,27.4179,61006,0
+TACK.US,D,20240827,000000,27.43,27.489,27.3805,27.47,12204,0
+TACK.US,D,20240828,000000,27.4,27.485,27.26,27.38,7474,0
+TACK.US,D,20240829,000000,27.355,27.58,27.355,27.43,9857,0
+TACK.US,D,20240830,000000,27.53,27.6632,27.4,27.6632,11300,0
+TACK.US,D,20240903,000000,27.6,27.6,27.23,27.2332,10687,0
+TACK.US,D,20240904,000000,27.18,27.395,27.18,27.2922,6229,0
+TACK.US,D,20240905,000000,27.2201,27.2201,27.0263,27.089,7271,0
+TACK.US,D,20240906,000000,27.074,27.074,26.7532,26.7532,6511,0
+TACK.US,D,20240909,000000,26.92,27.13,26.92,27.08,8337,0
+TACK.US,D,20240910,000000,27.06,27.12,27.03,27.08,21605,0
+TACK.US,D,20240911,000000,26.87,27.1699,26.8,27.1648,10259,0
+TACK.US,D,20240912,000000,27.22,27.3916,27.1301,27.3916,15349,0
+TACK.US,D,20240913,000000,27.4947,27.64,27.4947,27.617,10718,0
+TACK.US,D,20240916,000000,27.7495,27.82,27.6425,27.79,15355,0
+TACK.US,D,20240917,000000,27.99,28.04,27.68,27.73,12328,0
+TACK.US,D,20240918,000000,27.71,27.8466,27.62,27.6503,18878,0
+TACK.US,D,20240919,000000,27.98,28.01,27.85,27.94,17488,0
+TACK.US,D,20240920,000000,27.99,27.99,27.8227,27.94,98853,0
+TACK.US,D,20240923,000000,27.98,28.06,27.98,28.0486,12899,0
+TACK.US,D,20240924,000000,28.09,28.1,28.02,28.0679,13737,0
+TACK.US,D,20240925,000000,28.0611,28.075,27.98,28,30133,0
+TACK.US,D,20240926,000000,28.01,28.03,27.98,28.02,22781,0
+TACK.US,D,20240927,000000,28.11,28.18,28.0666,28.0666,14415,0
+TACK.US,D,20240930,000000,28.005,28.1314,27.99,28.1314,11311,0
+TACK.US,D,20241001,000000,28.16,28.189,27.925,28.005,21611,0
+TACK.US,D,20241002,000000,28.0082,28.0197,27.94,27.99,37760,0
+TACK.US,D,20241003,000000,27.94,27.94,27.77,27.86,23006,0
+TACK.US,D,20241004,000000,27.99,28.0772,27.8739,28.0772,7400,0
+TACK.US,D,20241007,000000,27.95,27.95,27.69,27.7489,14153,0
+TACK.US,D,20241008,000000,27.8,27.93,27.785,27.92,6835,0
+TACK.US,D,20241009,000000,27.92,28.07,27.9,28.07,22713,0
+TACK.US,D,20241010,000000,28.07,28.07,27.915,27.98,13585,0
+TACK.US,D,20241011,000000,27.96,28.23,27.96,28.23,12139,0
+TACK.US,D,20241014,000000,28.25,28.45,28.25,28.44,7023,0
+TACK.US,D,20241015,000000,28.4462,28.52,28.33,28.33,54393,0
+TACK.US,D,20241016,000000,28.39,28.53,28.323,28.5,14971,0
+TACK.US,D,20241017,000000,28.61,28.61,28.45,28.47,17271,0
+TACK.US,D,20241018,000000,28.5,28.57,28.46,28.56,31237,0
+TACK.US,D,20241021,000000,28.57,28.6,28.31,28.4,45833,0
+TACK.US,D,20241022,000000,28.31,28.36,28.21,28.35,9440,0
+TACK.US,D,20241023,000000,28.2918,28.2983,28.1265,28.2281,31823,0
+TACK.US,D,20241024,000000,28.26,28.26,28.093,28.139,10647,0
+TACK.US,D,20241025,000000,28.29,28.29,27.9956,27.9956,13466,0
+TACK.US,D,20241028,000000,28.16,28.1724,28.13,28.1318,15057,0
+TACK.US,D,20241029,000000,28.06,28.11,28.045,28.0454,11539,0
+TACK.US,D,20241030,000000,28.082,28.12,28.0067,28.0067,7844,0
+TACK.US,D,20241031,000000,27.91,27.9277,27.795,27.795,55904,0
+TACK.US,D,20241101,000000,27.82,27.905,27.74,27.74,10586,0
+TACK.US,D,20241104,000000,27.72,27.76,27.56,27.65,25872,0
+TACK.US,D,20241105,000000,27.825,27.93,27.82,27.93,7082,0
+TACK.US,D,20241106,000000,28.4192,28.46,28.27,28.44,23873,0
+TACK.US,D,20241107,000000,28.48,28.59,28.48,28.49,11088,0
+TACK.US,D,20241108,000000,28.6,28.7208,28.5571,28.67,60363,0
+TACK.US,D,20241111,000000,28.7399,28.8,28.7,28.72,62082,0
+TACK.US,D,20241112,000000,28.69,28.69,28.4647,28.57,21434,0
+TACK.US,D,20241113,000000,28.59,28.65,28.5207,28.58,52879,0
+TACK.US,D,20241114,000000,29.99,29.99,28.35,28.36,98213,0
+TACK.US,D,20241115,000000,28.28,28.32,28.09,28.14,67490,0
+TACK.US,D,20241118,000000,28.14,28.315,28.1,28.26,284133,0
+TACK.US,D,20241119,000000,28.07,28.31,28.05,28.25,80027,0
+TACK.US,D,20241120,000000,28.2196,28.38,28.135,28.34,67224,0
+TACK.US,D,20241121,000000,28.35,28.6599,28.337,28.64,35254,0
+TACK.US,D,20241122,000000,28.66,28.77,28.66,28.75,52911,0
+TACK.US,D,20241125,000000,28.93,28.97,28.81,28.91,29516,0
+TACK.US,D,20241126,000000,28.906,29.02,28.8701,29.02,32026,0
+TACK.US,D,20241127,000000,29.1,29.11,28.97,28.99,22986,0
+TACK.US,D,20241129,000000,29.06,29.15,29.04,29.08,10610,0
+TACK.US,D,20241202,000000,29.0546,29.13,28.95,29.03,29115,0
+TACK.US,D,20241203,000000,28.98,29,28.93,28.96,20339,0
+TACK.US,D,20241204,000000,28.95,28.98,28.881,28.98,24853,0
+TACK.US,D,20241205,000000,28.95,28.95,28.85,28.86,13838,0
+TACK.US,D,20241206,000000,28.9,28.9,28.76,28.81,46495,0
+TACK.US,D,20241209,000000,28.7601,28.93,28.57,28.57,37332,0
+TACK.US,D,20241210,000000,28.5018,28.55,28.4301,28.5,5924,0
+TACK.US,D,20241211,000000,28.57,28.5705,28.48,28.48,20996,0
+TACK.US,D,20241212,000000,28.48,28.5325,28.42,28.42,26328,0
+TACK.US,D,20241213,000000,28.37,28.4,28.3,28.3,60973,0
+TACK.US,D,20241216,000000,28.3436,28.41,28.2476,28.2497,23570,0
+TACK.US,D,20241217,000000,28.19,28.19,28.0625,28.1159,18115,0
+TACK.US,D,20241218,000000,28.07,28.16,27.39,27.39,34232,0
+TACK.US,D,20241219,000000,27.6299,27.6299,27.36,27.3618,20425,0
+TACK.US,D,20241220,000000,27.38,27.824,27.3,27.632,22260,0
+TACK.US,D,20241223,000000,27.6265,27.74,27.47,27.74,47057,0
+TACK.US,D,20241224,000000,27.74,27.9345,27.73,27.9345,26152,0
+TACK.US,D,20241226,000000,27.855,27.9895,27.855,27.9673,10804,0
+TACK.US,D,20241227,000000,27.71,27.82,27.53,27.69,48955,0
+TACK.US,D,20241230,000000,27.29,27.469,27.21,27.38,11336,0
+TACK.US,D,20241231,000000,27.425,27.4898,27.2947,27.35,19116,0
+TACK.US,D,20250102,000000,27.58,27.5883,27.2106,27.35,50428,0
+TACK.US,D,20250103,000000,27.41,27.5947,27.41,27.5562,21445,0
+TACK.US,D,20250106,000000,27.64,27.76,27.53,27.5373,53973,0
+TACK.US,D,20250107,000000,27.6599,27.6599,27.2999,27.35,24353,0
+TACK.US,D,20250108,000000,27.28,27.37,27.18,27.37,52333,0
+TACK.US,D,20250110,000000,27.2096,27.25,26.97,27.03,44097,0
+TACK.US,D,20250113,000000,26.9,27.03,26.82,27.0295,42114,0
+TACK.US,D,20250114,000000,27.11,27.1962,27.08,27.13,14422,0
+TACK.US,D,20250115,000000,27.5356,27.5917,27.455,27.535,12469,0
+TACK.US,D,20250116,000000,27.58,27.7,27.55,27.6729,16067,0
+TACK.US,D,20250117,000000,27.81,27.93,27.805,27.8799,18599,0
+TACK.US,D,20250121,000000,28,28.1445,27.97,28.14,9188,0
+TACK.US,D,20250122,000000,28.2,28.22,28.1389,28.1389,12131,0
+TACK.US,D,20250123,000000,28.139,28.231,28.1003,28.231,14916,0
+TACK.US,D,20250124,000000,28.315,28.315,28.22,28.2679,21275,0
+TACK.US,D,20250127,000000,28.0134,28.13,27.9907,28.12,49434,0
+TACK.US,D,20250128,000000,28.13,28.155,28.065,28.14,8497,0
+TACK.US,D,20250129,000000,28.1896,28.2152,28.05,28.1061,11779,0
+TACK.US,D,20250130,000000,28.3,28.41,28.21,28.34,19528,0
+TACK.US,D,20250131,000000,28.415,28.469,28.2,28.21,76213,0
+TACK.US,D,20250203,000000,27.8702,28.195,27.84,28.14,21455,0
+TACK.US,D,20250204,000000,28.07,28.2191,28.07,28.17,25911,0
+TACK.US,D,20250205,000000,28.16,28.29,28.12,28.28,51068,0
+TACK.US,D,20250206,000000,28.32,28.37,28.24,28.37,20865,0
+TACK.US,D,20250207,000000,28.4215,28.4215,28.225,28.24,11617,0
+TACK.US,D,20250210,000000,28.34,28.39,28.28,28.361,35418,0
+TACK.US,D,20250211,000000,28.29,28.42,28.26,28.42,29500,0
+TACK.US,D,20250212,000000,28.1107,28.38,28.1107,28.36,18819,0
+TACK.US,D,20250213,000000,28.4131,28.61,28.4131,28.61,4214,0
+TACK.US,D,20250214,000000,28.63,28.69,28.5515,28.58,57132,0
+TACK.US,D,20250218,000000,28.5701,28.6525,28.57,28.6525,61605,0
+TACK.US,D,20250219,000000,28.61,28.74,28.6074,28.74,39413,0
+TACK.US,D,20250220,000000,28.53,28.66,28.45,28.5667,8492,0
+TACK.US,D,20250221,000000,28.5392,28.54,28.23,28.261,23686,0
+TACK.US,D,20250224,000000,28.37,28.37,28.2,28.2,6463,0
+TACK.US,D,20250225,000000,28.11,28.19,28,28.14,9411,0
+TACK.US,D,20250226,000000,28.22,28.32,28.11,28.1202,10238,0
+TACK.US,D,20250227,000000,28.23,28.23,27.8101,27.83,12137,0
+TACK.US,D,20250228,000000,27.9301,28.199,27.81,28.199,11590,0
+TACK.US,D,20250303,000000,28.29,28.335,27.8522,27.9405,7600,0
+TACK.US,D,20250304,000000,27.73,27.8399,27.52,27.556,22116,0
+TACK.US,D,20250305,000000,27.55,27.818113,27.46,27.78,17825,0
+TACK.US,D,20250306,000000,27.5,27.59,27.28,27.3557,12685,0
+TACK.US,D,20250307,000000,27.23,27.53,27.14,27.53,13529,0
+TACK.US,D,20250310,000000,27.32,27.32,26.85,27.0577,6225,0
+TACK.US,D,20250311,000000,26.98,27.04,26.68,26.8,29498,0
+TACK.US,D,20250312,000000,26.88,26.96,26.71,26.8205,10338,0
+TACK.US,D,20250313,000000,26.79,26.8,26.5065,26.5647,26496,0
+TACK.US,D,20250314,000000,26.72,26.99,26.72,26.99,10588,0
+TACK.US,D,20250317,000000,27.1,27.2999,27.09,27.2,17716,0
+TACK.US,D,20250318,000000,27.04,27.04,26.95,26.9783,13115,0
+TACK.US,D,20250319,000000,27.055,27.24,27,27.24,11324,0
+TACK.US,D,20250320,000000,27.1695,27.3292,27.13,27.1834,5483,0
+TACK.US,D,20250321,000000,26.99,27.13,26.87,27.13,20746,0
+TACK.US,D,20250324,000000,27.4,27.53,27.36,27.5125,25281,0
+TACK.US,D,20250325,000000,27.535,27.5385,27.455,27.51,9370,0
+TACK.US,D,20250326,000000,27.55,27.56,27.3403,27.39,8257,0
+TACK.US,D,20250327,000000,27.28,27.4368,27.2543,27.28,17010,0
+TACK.US,D,20250328,000000,27.3,27.3069,26.9,26.9,9169,0
+TACK.US,D,20250331,000000,26.74,27.2,26.74,27.19,13987,0
+TACK.US,D,20250401,000000,27.09,27.26,27.01,27.254,18428,0
+TACK.US,D,20250402,000000,27.2,27.48,27.15,27.3901,11050,0
+TACK.US,D,20250403,000000,26.97,26.97,26.5758,26.5758,13716,0
+TACK.US,D,20250404,000000,26.01,26.25,25.3,25.34,200432,0
+TACK.US,D,20250407,000000,24.47,25.415,24.47,25.07,51873,0
+TACK.US,D,20250408,000000,25.5,25.69,24.45,24.7222,39672,0
+TACK.US,D,20250409,000000,24.56,26.2762,24.55,26.2754,27527,0
+TACK.US,D,20250410,000000,25.935,25.95,25.27,25.7179,12049,0
+TACK.US,D,20250411,000000,25.81,26.1265,25.58,26.01,9085,0
+TACK.US,D,20250414,000000,26.36,26.51,26.22,26.41,153431,0
+TACK.US,D,20250415,000000,26.46,26.58,26.3404,26.37,82147,0
+TACK.US,D,20250416,000000,26.31,26.4259,25.95,26.09,35639,0
+TACK.US,D,20250417,000000,26.2081,26.47,26.12,26.25,38147,0
+TACK.US,D,20250421,000000,26.24,26.25,25.5701,25.8563,51287,0
+TACK.US,D,20250422,000000,26.011,26.41,26.011,26.3583,55410,0
+TACK.US,D,20250423,000000,26.72,26.92,26.43,26.5,93230,0
+TACK.US,D,20250424,000000,26.43,26.7835,26.43,26.75,32245,0
+TACK.US,D,20250425,000000,26.81,26.86,26.5905,26.79,76947,0
+TACK.US,D,20250428,000000,26.94,26.94,26.71,26.9244,22185,0
+TACK.US,D,20250429,000000,26.8034,27.07,26.8034,27.0684,49878,0
+TACK.US,D,20250430,000000,26.782,27.1,26.628,27.1,12751,0
+TACK.US,D,20250501,000000,27.12,27.26,27.06,27.09,22885,0
+TACK.US,D,20250502,000000,27.36,27.47,27.28,27.36,332119,0
+TACK.US,D,20250505,000000,27.1539,27.3928,27.1539,27.35,7938,0
+TACK.US,D,20250506,000000,27.27,27.444,27.22,27.37,11315,0
+TACK.US,D,20250507,000000,27.46,27.544,27.3012,27.44,23065,0
+TACK.US,D,20250508,000000,27.47,27.56,27.36,27.38,308623,0
+TACK.US,D,20250509,000000,27.33,27.52,27.32,27.3689,15965,0
+TACK.US,D,20250512,000000,27.5793,27.82,27.4807,27.62,108498,0
+TACK.US,D,20250513,000000,27.62,27.64,27.54,27.55,35030,0
+TACK.US,D,20250514,000000,27.45,27.59,27.38,27.52,34786,0
+TACK.US,D,20250515,000000,27.49,27.8,27.44,27.79,17864,0
+TACK.US,D,20250516,000000,27.655,27.97,27.655,27.949,18710,0
+TACK.US,D,20250519,000000,27.654,27.9814,27.654,27.95,27240,0
+TACK.US,D,20250520,000000,27.94,28.059,27.924,28.04,12767,0
+TACK.US,D,20250521,000000,27.85,27.93,27.58,27.64,30021,0
+TACK.US,D,20250522,000000,27.475,27.605,27.46,27.56,14184,0
+TACK.US,D,20250523,000000,27.4,27.6599,27.4,27.61,121080,0
+TACK.US,D,20250527,000000,27.8,27.93,27.6986,27.93,21184,0
+TACK.US,D,20250528,000000,27.93,27.93,27.75,27.79,15992,0
+TACK.US,D,20250529,000000,27.88,27.88,27.6716,27.88,16724,0
+TACK.US,D,20250530,000000,27.815,27.95,27.766,27.95,15378,0
+TACK.US,D,20250602,000000,27.78,28.03,27.71,28.03,19121,0
+TACK.US,D,20250603,000000,27.9715,28.1,27.8696,28.02,23511,0
+TACK.US,D,20250604,000000,27.9,28.08,27.8823,27.99,11699,0
+TACK.US,D,20250605,000000,27.93,27.96,27.75,27.83,12371,0
+TACK.US,D,20250606,000000,28,28,27.81,27.94,15215,0
+TACK.US,D,20250609,000000,27.95,27.97,27.83,27.92,8075,0
+TACK.US,D,20250610,000000,27.9799,28.07,27.9034,28.07,4315,0
+TACK.US,D,20250611,000000,27.9846,28.1299,27.9138,28.03,9574,0
+TACK.US,D,20250612,000000,27.9953,28.12,27.97,28.12,34195,0
+TACK.US,D,20250613,000000,27.93,28,27.75,27.89,25978,0
+TACK.US,D,20250616,000000,27.94,28.1,27.94,27.97,13965,0
+TACK.US,D,20250617,000000,27.88,27.92,27.74,27.82,7511,0
+TACK.US,D,20250618,000000,27.76,27.9599,27.76,27.82,5077,0
+TACK.US,D,20250620,000000,27.86,27.93,27.76,27.85,20899,0
+TACK.US,D,20250623,000000,27.88,28.15,27.8797,28.15,22994,0
+TACK.US,D,20250624,000000,28.12,28.2898,28.05,28.27,24464,0
+TACK.US,D,20250625,000000,28.142,28.28,27.98,28.05,33684,0
+TACK.US,D,20250626,000000,27.7838,28.17,27.7838,28.17,7380,0
+TACK.US,D,20250627,000000,28.0799,28.15,27.97,28.01,18703,0
+TACK.US,D,20250630,000000,28.1,28.3,28.06,28.227,36692,0
+TACK.US,D,20250701,000000,28.23,28.44,28.195,28.41,17674,0
+TACK.US,D,20250702,000000,28.31,28.45,28.26,28.41,303773,0
+TACK.US,D,20250703,000000,28.3733,28.5494,28.3733,28.53,13469,0
+TACK.US,D,20250707,000000,28.36,28.43,28.265,28.37,24200,0
+TACK.US,D,20250708,000000,28.245,28.35,28.11,28.23,24598,0
+TACK.US,D,20250709,000000,28.226,28.32,28.16,28.28,49201,0
+TACK.US,D,20250710,000000,28.3001,28.49,28.3,28.4475,16220,0
+TACK.US,D,20250711,000000,28.37,28.39,28.27,28.32,10209,0
+TACK.US,D,20250714,000000,28.4,28.465,28.29,28.44,23180,0
+TACK.US,D,20250715,000000,28.34,28.4,28.1723,28.1723,14404,0
+TACK.US,D,20250716,000000,28.28,28.285,28.0793,28.2729,13603,0
+TACK.US,D,20250717,000000,28.34,28.43,28.2924,28.43,7506,0
+TACK.US,D,20250718,000000,28.495,28.5,28.39,28.46,14290,0
+TACK.US,D,20250721,000000,28.6484,28.68,28.5625,28.5625,36638,0
+TACK.US,D,20250722,000000,28.63,28.7747,28.52,28.77,8957,0
+TACK.US,D,20250723,000000,28.85,28.8799,28.82,28.85,21051,0
+TACK.US,D,20250724,000000,28.81,28.9,28.81,28.81,15774,0
+TACK.US,D,20250725,000000,28.755,28.8501,28.7426,28.84,7839,0
+TACK.US,D,20250728,000000,28.85,28.88,28.65,28.7,9068,0
+TACK.US,D,20250729,000000,28.6801,28.74,28.65,28.6945,9764,0
+TACK.US,D,20250730,000000,28.7,28.76,28.56,28.56,12753,0
+TACK.US,D,20250731,000000,28.6386,28.68,28.4872,28.4872,4739,0
+TACK.US,D,20250801,000000,28.3,28.41,28.23,28.34,24388,0
+TACK.US,D,20250804,000000,28.45,28.59,28.41,28.56,10109,0
+TACK.US,D,20250805,000000,28.605,28.605,28.43,28.46,11898,0
+TACK.US,D,20250806,000000,28.45,28.59,28.45,28.56,25028,0
+TACK.US,D,20250807,000000,28.68,28.68,28.49,28.55,7385,0
+TACK.US,D,20250808,000000,28.67,28.68,28.59,28.61,7311,0
+TACK.US,D,20250811,000000,28.68,28.68,28.56,28.57,26544,0
+TACK.US,D,20250812,000000,28.6872,28.84,28.6526,28.821,29006,0
+TACK.US,D,20250813,000000,28.94,29,28.87,29,10242,0
+TACK.US,D,20250814,000000,28.895,28.92,28.85,28.91,11808,0
+TACK.US,D,20250815,000000,28.8335,28.8414,28.7792,28.7792,9564,0
+TACK.US,D,20250818,000000,28.8,28.8,28.75,28.76,8567,0
+TACK.US,D,20250819,000000,28.8,28.8,28.675,28.73,22013,0
+TACK.US,D,20250820,000000,28.745,28.77,28.5797,28.7209,25913,0
+TACK.US,D,20250821,000000,28.63,28.6792,28.49,28.543,27136,0
+TACK.US,D,20250822,000000,28.925,29.0489,28.62,28.965,11151,0
+TACK.US,D,20250825,000000,28.97,28.97,28.84,28.84,11359,0
+TACK.US,D,20250826,000000,28.82,29.01,28.7901,29.01,23094,0
+TACK.US,D,20250827,000000,28.9241,29.03,28.9241,28.97,10681,0
+TACK.US,D,20250828,000000,29.015,29.09,28.97,29.05,8386,0
+TACK.US,D,20250829,000000,28.98,29.005,28.8697,28.9,36951,0
+TACK.US,D,20250902,000000,28.69,28.8091,28.68,28.79,6354,0
+TACK.US,D,20250903,000000,28.74,28.9665,28.74,28.88,14951,0
+TACK.US,D,20250904,000000,28.72,29.17,28.72,29.15,10540,0
+TACK.US,D,20250905,000000,29.285,29.3379,28.9801,29.06,15769,0
+TACK.US,D,20250908,000000,29.28,29.28,29.05,29.19,15321,0
+TACK.US,D,20250909,000000,29.055,29.185,29.055,29.14,8034,0
+TACK.US,D,20250910,000000,29.29,29.3519,29.1801,29.2626,22871,0
+TACK.US,D,20250911,000000,29.22,29.57,29.22,29.53,8491,0
+TACK.US,D,20250912,000000,29.55,29.67,29.5081,29.6,12315,0
+TACK.US,D,20250915,000000,29.7493,29.78,29.6456,29.77,8905,0
+TACK.US,D,20250916,000000,29.645,29.72,29.57,29.6,10006,0
+TACK.US,D,20250917,000000,29.6958,29.6958,29.57,29.6046,6178,0
+TACK.US,D,20250918,000000,29.72,29.96,29.6306,29.67,37653,0
+TACK.US,D,20250919,000000,29.78,29.815,29.67,29.76,11772,0
+TACK.US,D,20250922,000000,29.8,29.95,29.75,29.94,15568,0
+TACK.US,D,20250923,000000,29.9822,29.99,29.8047,29.91,13065,0
+TACK.US,D,20250924,000000,29.89,29.9173,29.73,29.82,6279,0
+TACK.US,D,20250925,000000,29.6715,29.76,29.5822,29.61,11370,0
+TACK.US,D,20250926,000000,29.8322,29.9291,29.72,29.8894,8598,0
+TACK.US,D,20250929,000000,29.9199,29.96,29.85,29.95,18948,0
+TACK.US,D,20250930,000000,29.9308,30.01,29.7614,30.01,13792,0
+TACK.US,D,20251001,000000,29.94,30.03,29.87,29.9665,15199,0
+TACK.US,D,20251002,000000,29.9446,30.05,29.8245,29.906,29322,0
+TACK.US,D,20251003,000000,29.88,30.15,29.88,29.93,28568,0
+TACK.US,D,20251006,000000,30.03,30.1599,30,30.0937,6408,0
+TACK.US,D,20251007,000000,30.0913,30.19,29.955,29.9685,23097,0
+TACK.US,D,20251008,000000,29.96,30.16,29.948,30.1,40148,0
+TACK.US,D,20251009,000000,30.13,30.13,29.9196,29.9441,24480,0
+TACK.US,D,20251010,000000,30.08,30.08,29.4518,29.4518,12185,0
+TACK.US,D,20251013,000000,29.72,29.85,29.64,29.809,18699,0
+TACK.US,D,20251014,000000,29.625,30.05,29.56,29.9367,31313,0
+TACK.US,D,20251015,000000,30.18,30.2999,29.94,30.14,31311,0
+TACK.US,D,20251016,000000,30.21,30.22,29.83,29.93,21920,0
+TACK.US,D,20251017,000000,29.95,30.04,29.86,30,29134,0
+TACK.US,D,20251020,000000,30.19,30.3,30.16,30.3,163683,0
+TACK.US,D,20251021,000000,30.26,30.31,30.21,30.21,67526,0
+TACK.US,D,20251022,000000,29.89,30.1899,29.87,30.08,25305,0
+TACK.US,D,20251023,000000,30.11,30.22,29.98,30.14,51506,0
+TACK.US,D,20251024,000000,30.3624,30.4,30.32,30.32,23004,0
+TACK.US,D,20251027,000000,30.46,30.5174,30.4,30.5174,23362,0
+TACK.US,D,20251028,000000,30.4032,30.52,30.34,30.3459,6394,0
+TACK.US,D,20251029,000000,30.3174,30.35,30.11,30.11,8620,0
+TACK.US,D,20251030,000000,30.0215,30.1973,29.96,29.96,17784,0
+TACK.US,D,20251031,000000,30.1299,30.13,30.0032,30.0913,14201,0
+TACK.US,D,20251103,000000,29.95,30.08,29.87,30.02,7471,0
+TACK.US,D,20251104,000000,29.89,29.9399,29.76,29.7833,19610,0
+TACK.US,D,20251105,000000,29.73,29.9599,29.73,29.8961,58565,0
+TACK.US,D,20251106,000000,29.9032,29.9032,29.647,29.6766,12083,0
+TACK.US,D,20251107,000000,29.5265,29.76,29.468,29.7315,12406,0
+TACK.US,D,20251110,000000,30,30.0499,29.85,30.0327,7886,0
+TACK.US,D,20251111,000000,30.04,30.08,29.99,30.0792,6472,0
+TACK.US,D,20251112,000000,30.1372,30.17,30.105,30.1311,16574,0
+TACK.US,D,20251113,000000,29.9996,29.9996,29.7,29.706,45859,0
+TACK.US,D,20251114,000000,29.505,29.75,29.4901,29.61,16896,0
+TACK.US,D,20251117,000000,29.63,29.63,29.3037,29.41,38486,0
+TACK.US,D,20251118,000000,29.3646,29.44,29.22,29.3,16421,0
+TACK.US,D,20251119,000000,29.38,29.45,29.25,29.2896,61156,0
+TACK.US,D,20251120,000000,29.5765,29.64,29.01,29.01,18992,0
+TACK.US,D,20251121,000000,29.07,29.33,28.97,29.1958,15379,0
+TACK.US,D,20251124,000000,29.28,29.51,29.27,29.48,14242,0
+TACK.US,D,20251125,000000,29.41,29.7104,29.36,29.7104,75109,0
+TACK.US,D,20251126,000000,29.81,29.94,29.8,29.93,8751,0
+TACK.US,D,20251128,000000,30.005,30.08,29.9,30.0791,3924,0
+TACK.US,D,20251201,000000,29.96,29.985,29.8653,29.8653,22986,0
+TACK.US,D,20251202,000000,29.86,29.99,29.81,29.943,31755,0
+TACK.US,D,20251203,000000,30.02,30.06,29.94,29.98,9545,0
+TACK.US,D,20251204,000000,29.986,30.03,29.9499,29.95,7422,0
+TACK.US,D,20251205,000000,30.02,30.16,29.97,29.97,8426,0
+TACK.US,D,20251208,000000,30.03,30.03,29.77,29.8,63035,0
+TACK.US,D,20251209,000000,29.8932,29.94,29.76,29.77,15507,0
+TACK.US,D,20251210,000000,29.78,30.065,29.7555,30,14983,0
+TACK.US,D,20251211,000000,30.045,30.2,29.94,30.11,25735,0
+TACK.US,D,20251212,000000,30.1519,30.2,29.9,29.97,20224,0
+TACK.US,D,20251215,000000,30.13,30.17,30.05,30.102,7720,0
+TACK.US,D,20251216,000000,30.06,30.12,29.9,30.02,79405,0
+TACK.US,D,20251217,000000,30.0661,30.09,29.8,29.8,7102,0
+TACK.US,D,20251218,000000,30.025,30.15,29.97,30,28765,0
+TACK.US,D,20251219,000000,30.11,30.19,30.05,30.05,19054,0
+TACK.US,D,20251222,000000,30.21,30.28,30.15,30.25,27203,0
+TACK.US,D,20251223,000000,30.26,30.3899,30.22,30.32,14177,0
+TACK.US,D,20251224,000000,30.375,30.44,30.34,30.42,8341,0
+TACK.US,D,20251226,000000,30.455,30.4644,30.4,30.43,13382,0
+TACK.US,D,20251229,000000,30.35,30.35,30.25,30.26,9203,0
+TACK.US,D,20251230,000000,30.22,30.26,30.15,30.195,19316,0
+TACK.US,D,20251231,000000,30.185,30.185,29.97,29.97,8952,0
+TACK.US,D,20260102,000000,30.115,30.125,29.98,30.05,14140,0
+TACK.US,D,20260105,000000,30.24,30.32,30.14,30.253,15267,0
+TACK.US,D,20260106,000000,30.3,30.4899,30.22,30.4648,25218,0
+TACK.US,D,20260107,000000,30.515,30.515,30.29,30.29,12712,0
+TACK.US,D,20260108,000000,30.37,30.4364,30.23,30.31,104902,0
+TACK.US,D,20260109,000000,30.48,30.63,30.38,30.51,17450,0
+TACK.US,D,20260112,000000,30.51,30.63,30.51,30.611,21496,0
+TACK.US,D,20260113,000000,30.6622,30.6622,30.53,30.63,9722,0
+TACK.US,D,20260114,000000,30.59,30.65,30.4785,30.602,15964,0
+TACK.US,D,20260115,000000,30.729,30.7699,30.635,30.72,15876,0
+TACK.US,D,20260116,000000,30.6615,30.6899,30.55,30.63,51976,0
+TACK.US,D,20260120,000000,30.33,30.47,30.26,30.3,37885,0
+TACK.US,D,20260121,000000,30.69,30.74,30.3401,30.667,20768,0
+TACK.US,D,20260122,000000,30.74,30.8421,30.61,30.73,13374,0
+TACK.US,D,20260123,000000,30.69,30.81,30.69,30.75,15294,0
+TACK.US,D,20260126,000000,30.955,30.96,30.78,30.88,23942,0
+TACK.US,D,20260127,000000,30.9499,30.99,30.9,30.96,27076,0
+TACK.US,D,20260128,000000,31.095,31.095,30.98,31.02,41308,0
+TACK.US,D,20260129,000000,31.13,31.21,30.8,30.8,90612,0
+TACK.US,D,20260130,000000,30.9099,30.9099,30.52,30.71,17032,0
+TACK.US,D,20260202,000000,30.7006,30.7399,30.54,30.63,118857,0
+TACK.US,D,20260203,000000,30.79,30.9,30.72,30.84,8730,0
+TACK.US,D,20260204,000000,30.92,30.92,30.68,30.76,6796,0
+TACK.US,D,20260205,000000,30.5691,30.6084,30.35,30.4188,15547,0
+TACK.US,D,20260206,000000,30.64,30.9369,30.56,30.9355,9188,0
+TACK.US,D,20260209,000000,30.822,31.12,30.79,31.1,17721,0
+TACK.US,D,20260210,000000,31.12,31.289,31.12,31.21,12921,0
+TACK.US,D,20260211,000000,31.39,31.4399,31.2446,31.43,11910,0
+TACK.US,D,20260212,000000,31.54,31.58,31.07,31.07,29040,0
+TACK.US,D,20260213,000000,31.15,31.45,31.07,31.32,23229,0
+TACK.US,D,20260217,000000,31.31,31.31,31.03,31.22,11166,0
+TACK.US,D,20260218,000000,31.245,31.445,31.23,31.34,10767,0
diff --git a/daily/us/nyse etfs/2/tafi.us.txt b/daily/us/nyse etfs/2/tafi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b8e00df55c82951508cb0761bb2eb51739b2ed8
--- /dev/null
+++ b/daily/us/nyse etfs/2/tafi.us.txt	
@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFI.US,D,20220914,000000,24.9999,25.0099,24.9822,25.0049,1007801.7976479,0
+TAFI.US,D,20220915,000000,24.955,25.0498,24.9301,24.97,64798.545270612,0
+TAFI.US,D,20220916,000000,24.9201,24.9417,24.9201,24.94,5563.1217947152,0
+TAFI.US,D,20220919,000000,24.9191,24.9201,24.8901,24.9101,12488.967948366,0
+TAFI.US,D,20220920,000000,24.8602,24.8666,24.8203,24.8203,17087.16065657,0
+TAFI.US,D,20220921,000000,24.8339,24.8339,24.8131,24.8131,3232.4623396526,0
+TAFI.US,D,20220922,000000,24.8103,24.8103,24.7504,24.7504,11394.780448397,0
+TAFI.US,D,20220923,000000,24.7105,24.7105,24.6773,24.6773,1102.20352561,0
+TAFI.US,D,20220926,000000,24.5744,24.5808,24.5744,24.5748,640.2800480589,0
+TAFI.US,D,20220927,000000,24.5309,24.5487,24.5309,24.5408,10607.205929189,0
+TAFI.US,D,20220928,000000,24.5997,24.6007,24.5906,24.5917,7349.6935094085,0
+TAFI.US,D,20220929,000000,24.569,24.5708,24.569,24.5708,4011.0188300153,0
+TAFI.US,D,20220930,000000,24.5892,24.5892,24.5458,24.5458,5010.0160255,0
+TAFI.US,D,20221003,000000,24.5857,24.5857,24.5708,24.5708,2507.0120191602,0
+TAFI.US,D,20221004,000000,24.6107,24.6107,24.6107,24.6107,1.0020032051,0
+TAFI.US,D,20221005,000000,24.5957,24.6007,24.5957,24.6007,400.80128204,0
+TAFI.US,D,20221006,000000,24.6057,24.6057,24.6057,24.6057,1.0020032051,0
+TAFI.US,D,20221007,000000,24.6406,24.6406,24.6257,24.6257,2509.0160255704,0
+TAFI.US,D,20221010,000000,24.6506,24.6506,24.6207,24.6208,18467.921073198,0
+TAFI.US,D,20221011,000000,24.6406,24.6606,24.6406,24.6406,432.8653846032,0
+TAFI.US,D,20221012,000000,24.6606,24.6606,24.6606,24.6606,1.0020032051,0
+TAFI.US,D,20221013,000000,24.6007,24.6307,24.5608,24.6307,5217.4306889557,0
+TAFI.US,D,20221014,000000,24.6107,24.6506,24.6107,24.6248,17821.629005909,0
+TAFI.US,D,20221017,000000,24.6556,24.6556,24.6556,24.6556,1.0020032051,0
+TAFI.US,D,20221018,000000,24.6307,24.6905,24.6307,24.6606,65362.673075083,0
+TAFI.US,D,20221019,000000,24.6307,24.6307,24.6107,24.6107,8721.4358971904,0
+TAFI.US,D,20221020,000000,24.6307,24.6307,24.6007,24.6057,4209.4154646251,0
+TAFI.US,D,20221021,000000,24.5608,24.5708,24.5319,24.5508,1528.0548877775,0
+TAFI.US,D,20221024,000000,24.5507,24.5608,24.5209,24.5209,22884.751201279,0
+TAFI.US,D,20221025,000000,24.4909,24.5907,24.481,24.481,43288.54246673,0
+TAFI.US,D,20221026,000000,24.5907,24.5907,24.471,24.471,20891.766826335,0
+TAFI.US,D,20221027,000000,24.4909,24.4909,24.4859,24.4859,100.20032051,0
+TAFI.US,D,20221028,000000,24.5009,24.5109,24.4711,24.5009,7635.264422862,0
+TAFI.US,D,20221031,000000,24.5708,24.5708,24.471,24.4909,33901.776441353,0
+TAFI.US,D,20221101,000000,24.4011,24.441,24.4011,24.4261,38908.786457238,0
+TAFI.US,D,20221102,000000,24.4211,24.471,24.4211,24.451,12442.875800932,0
+TAFI.US,D,20221103,000000,24.4211,24.461,24.3412,24.435,175251.3625752,0
+TAFI.US,D,20221104,000000,24.461,24.471,24.451,24.471,118211.32812167,0
+TAFI.US,D,20221107,000000,24.46,24.461,24.4311,24.451,24699.379005715,0
+TAFI.US,D,20221108,000000,24.4856,24.4859,24.471,24.4859,11027.045272126,0
+TAFI.US,D,20221109,000000,24.5099,24.5708,24.5036,24.5309,19166.317307153,0
+TAFI.US,D,20221110,000000,24.6607,24.7005,24.6607,24.6706,11976.94431056,0
+TAFI.US,D,20221111,000000,24.6706,24.6706,24.6406,24.6556,6810.6157850647,0
+TAFI.US,D,20221114,000000,24.6307,24.6307,24.6107,24.6107,50686.332129984,0
+TAFI.US,D,20221115,000000,24.6606,24.7105,24.6506,24.6855,130706.30808927,0
+TAFI.US,D,20221116,000000,24.7105,24.7404,24.6906,24.7404,52980.919469663,0
+TAFI.US,D,20221117,000000,24.7404,24.7604,24.7205,24.7604,33183.340143297,0
+TAFI.US,D,20221118,000000,24.8003,24.8003,24.7554,24.7554,74962.865783146,0
+TAFI.US,D,20221121,000000,24.7903,24.8203,24.7903,24.7953,66604.155046202,0
+TAFI.US,D,20221122,000000,24.8193,24.8587,24.8103,24.8402,29965.907851721,0
+TAFI.US,D,20221123,000000,24.8702,24.89,24.8547,24.8802,89966.861776314,0
+TAFI.US,D,20221125,000000,24.8901,24.8901,24.8702,24.8702,17610.206329632,0
+TAFI.US,D,20221128,000000,24.8752,24.9001,24.8752,24.8851,69535.01442112,0
+TAFI.US,D,20221129,000000,24.9101,24.95,24.8901,24.94,61833.617786721,0
+TAFI.US,D,20221130,000000,24.94,24.98,24.94,24.96,30263.502803635,0
+TAFI.US,D,20221201,000000,25.01,25.01,25,25,802481,0
+TAFI.US,D,20221202,000000,24.9901,25.03,24.9901,25.02,39636,0
+TAFI.US,D,20221205,000000,25.0146,25.04,25.0146,25.03,519519,0
+TAFI.US,D,20221206,000000,25.06,25.07,25.05,25.0501,564851,0
+TAFI.US,D,20221207,000000,25.06,25.1,25.06,25.09,62457,0
+TAFI.US,D,20221208,000000,25.0984,25.1,25.08,25.08,45257,0
+TAFI.US,D,20221209,000000,25.1,25.125,25.07,25.075,31776,0
+TAFI.US,D,20221212,000000,25.08,25.08,25.06,25.06,41505,0
+TAFI.US,D,20221213,000000,25.12,25.12,25.09,25.0909,18354,0
+TAFI.US,D,20221214,000000,25.11,25.12,25.07,25.09,46571,0
+TAFI.US,D,20221215,000000,25.11,25.12,25.105,25.105,91536,0
+TAFI.US,D,20221216,000000,25.0739,25.11,25.0739,25.09,24444,0
+TAFI.US,D,20221219,000000,25.16,25.16,25.06,25.075,3897,0
+TAFI.US,D,20221220,000000,25.0665,25.0665,25.05,25.06,97408,0
+TAFI.US,D,20221221,000000,25.07,25.07,25.02,25.04,252632,0
+TAFI.US,D,20221222,000000,25.05,25.06,25.01,25.01,127166,0
+TAFI.US,D,20221223,000000,25.04,25.06,25.03,25.04,53853,0
+TAFI.US,D,20221227,000000,25.039,25.04,25,25.0397,55121,0
+TAFI.US,D,20221228,000000,25.03,25.05,25.03,25.045,26177,0
+TAFI.US,D,20221229,000000,24.97,24.98,24.9673,24.975,33857,0
+TAFI.US,D,20221230,000000,24.97,25,24.9689,24.9896,213723,0
+TAFI.US,D,20230103,000000,25,25,24.9901,24.995,3049,0
+TAFI.US,D,20230104,000000,25.02,25.02,25.015,25.015,63804,0
+TAFI.US,D,20230105,000000,25.019,25.04,25.01,25.02,27583,0
+TAFI.US,D,20230106,000000,25.04,25.11,25.04,25.11,23983,0
+TAFI.US,D,20230109,000000,25.09,25.13,25.08,25.08,188320,0
+TAFI.US,D,20230110,000000,25.105,25.12,25.1,25.11,55443,0
+TAFI.US,D,20230111,000000,25.135,25.16,25.13,25.145,72613,0
+TAFI.US,D,20230112,000000,25.18,25.22,25.17,25.22,80589,0
+TAFI.US,D,20230113,000000,25.2099,25.2299,25.18,25.195,79937,0
+TAFI.US,D,20230117,000000,25.21,25.23,25.18,25.2,45485,0
+TAFI.US,D,20230118,000000,25.2629,25.28,25.23,25.23,100444,0
+TAFI.US,D,20230119,000000,25.27,25.3,25.25,25.28,182403,0
+TAFI.US,D,20230120,000000,25.32,25.32,25.23,25.23,156231,0
+TAFI.US,D,20230123,000000,25.25,25.26,25.23,25.247,15505,0
+TAFI.US,D,20230124,000000,25.24,25.27,25.23,25.268,1914690,0
+TAFI.US,D,20230125,000000,25.28,25.28,25.26,25.27,93508,0
+TAFI.US,D,20230126,000000,25.29,25.29,25.27,25.285,33403,0
+TAFI.US,D,20230127,000000,25.27,25.29,25.27,25.2863,50022,0
+TAFI.US,D,20230130,000000,25.29,25.29,25.23,25.23,22689,0
+TAFI.US,D,20230131,000000,25.33,25.33,25.24,25.24,136668,0
+TAFI.US,D,20230201,000000,25.24,25.27,25.21,25.24,70034,0
+TAFI.US,D,20230202,000000,25.31,25.31,25.25,25.255,84988,0
+TAFI.US,D,20230203,000000,25.23,25.28,25.21,25.2262,828008,0
+TAFI.US,D,20230206,000000,25.18,25.19,25.17,25.1766,29746,0
+TAFI.US,D,20230207,000000,25.22,25.22,25.1499,25.15,61926,0
+TAFI.US,D,20230208,000000,25.1608,25.18,25.15,25.16,117265,0
+TAFI.US,D,20230209,000000,25.16,25.18,25.15,25.16,109919,0
+TAFI.US,D,20230210,000000,25.1529,25.1529,25.14,25.14,18605,0
+TAFI.US,D,20230213,000000,25.18,25.18,25.13,25.13,69907,0
+TAFI.US,D,20230214,000000,25.1,25.13,25.1,25.12,237561,0
+TAFI.US,D,20230215,000000,25.11,25.11,25.07,25.08,106928,0
+TAFI.US,D,20230216,000000,25.08,25.08,25.01,25.01,41970,0
+TAFI.US,D,20230217,000000,25.01,25.01,24.97,24.98,42045,0
+TAFI.US,D,20230221,000000,24.96,24.96,24.92,24.92,50598,0
+TAFI.US,D,20230222,000000,24.935,24.939,24.9,24.92,29337,0
+TAFI.US,D,20230223,000000,24.939,24.95,24.9,24.935,216551,0
+TAFI.US,D,20230224,000000,24.89,24.91,24.89,24.895,41201,0
+TAFI.US,D,20230227,000000,24.93,24.93,24.92,24.925,25278,0
+TAFI.US,D,20230228,000000,24.93,24.94,24.92,24.926,27314,0
+TAFI.US,D,20230301,000000,24.869,24.87,24.84,24.859,29308,0
+TAFI.US,D,20230302,000000,24.849,24.86,24.8463,24.855,66002,0
+TAFI.US,D,20230303,000000,24.88,24.89,24.8709,24.8891,10314,0
+TAFI.US,D,20230306,000000,24.8865,24.89,24.87,24.88,43371,0
+TAFI.US,D,20230307,000000,24.89,24.9,24.88,24.885,24302,0
+TAFI.US,D,20230308,000000,24.93,24.93,24.86,24.89,485695,0
+TAFI.US,D,20230309,000000,24.91,24.94,24.9001,24.935,26414,0
+TAFI.US,D,20230310,000000,24.99,25,24.9601,24.97,57205,0
+TAFI.US,D,20230313,000000,25.0599,25.08,25.0299,25.06,147680,0
+TAFI.US,D,20230314,000000,24.98,25.04,24.98,25.035,34856,0
+TAFI.US,D,20230315,000000,25.09,25.09,25.05,25.053,21354,0
+TAFI.US,D,20230316,000000,25.08,25.08,25.04,25.06,54028,0
+TAFI.US,D,20230317,000000,25.11,25.12,25.088,25.0945,21627,0
+TAFI.US,D,20230320,000000,25.08,25.09,25.06,25.07,67620,0
+TAFI.US,D,20230321,000000,25.06,25.0799,25.05,25.055,61676,0
+TAFI.US,D,20230322,000000,25.079,25.1055,25.065,25.1055,9337,0
+TAFI.US,D,20230323,000000,25.11,25.12,25.1,25.1,20652,0
+TAFI.US,D,20230324,000000,25.1402,25.15,25.1,25.11,24230,0
+TAFI.US,D,20230327,000000,25.12,25.12,25.09,25.09,51965,0
+TAFI.US,D,20230328,000000,25.1192,25.13,25.1,25.11,35599,0
+TAFI.US,D,20230329,000000,25.13,25.15,25.12,25.1257,76322,0
+TAFI.US,D,20230330,000000,25.15,25.15,25.1201,25.1249,104224,0
+TAFI.US,D,20230331,000000,25.17,25.19,25.14,25.15,115364,0
+TAFI.US,D,20230403,000000,25.099,25.12,25.08,25.095,35185,0
+TAFI.US,D,20230404,000000,25.11,25.14,25.11,25.129,43877,0
+TAFI.US,D,20230405,000000,25.19,25.19,25.1601,25.1626,27720,0
+TAFI.US,D,20230406,000000,25.22,25.22,25.16,25.16,24479,0
+TAFI.US,D,20230410,000000,25.16,25.16,25.15,25.159,33229,0
+TAFI.US,D,20230411,000000,25.13,25.18,25.13,25.165,47109,0
+TAFI.US,D,20230412,000000,25.2,25.22,25.18,25.19,55881,0
+TAFI.US,D,20230413,000000,25.21,25.22,25.195,25.195,8262,0
+TAFI.US,D,20230414,000000,25.19,25.2,25.18,25.18,36718,0
+TAFI.US,D,20230417,000000,25.19,25.19,25.15,25.15,43086,0
+TAFI.US,D,20230418,000000,25.15,25.15,25,25.03,105645,0
+TAFI.US,D,20230419,000000,25.03,25.05,25.03,25.03,35783,0
+TAFI.US,D,20230420,000000,25.04,25.06,25.035,25.045,15192,0
+TAFI.US,D,20230421,000000,25.045,25.059,25.04,25.05,14349,0
+TAFI.US,D,20230424,000000,25.07,25.08,25.06,25.07,23947,0
+TAFI.US,D,20230425,000000,25.09,25.13,25.09,25.1,57181,0
+TAFI.US,D,20230426,000000,25.101,25.102,25.062,25.0804,18740,0
+TAFI.US,D,20230427,000000,25.088,25.088,25.061,25.066,17169,0
+TAFI.US,D,20230428,000000,25.08,25.1,25.08,25.095,11726,0
+TAFI.US,D,20230501,000000,25,25.02,24.9963,24.9963,51354,0
+TAFI.US,D,20230502,000000,25.03,25.08,25.03,25.0308,72481,0
+TAFI.US,D,20230503,000000,25.0301,25.05,25.03,25.04,71211,0
+TAFI.US,D,20230504,000000,25.08,25.08,25.05,25.06,120640,0
+TAFI.US,D,20230505,000000,25.11,25.12,25.0799,25.09,88452,0
+TAFI.US,D,20230508,000000,25.079,25.11,25.05,25.1,107727,0
+TAFI.US,D,20230509,000000,25.06,25.08,25.06,25.08,59639,0
+TAFI.US,D,20230510,000000,25.08,25.12,25.08,25.1,20632,0
+TAFI.US,D,20230511,000000,25.1,25.105,25.08,25.09,44572,0
+TAFI.US,D,20230512,000000,25.08,25.1,25.06,25.1,203945,0
+TAFI.US,D,20230515,000000,25.04,25.07,25.04,25.06,40561,0
+TAFI.US,D,20230516,000000,25.05,25.059,25.0345,25.0485,13887,0
+TAFI.US,D,20230517,000000,25.04,25.05,25.02,25.02,15250,0
+TAFI.US,D,20230518,000000,25.01,25.01,24.96,24.96,10470,0
+TAFI.US,D,20230519,000000,24.9477,24.96,24.88,24.92,50831,0
+TAFI.US,D,20230522,000000,24.93,24.95,24.9023,24.92,67591,0
+TAFI.US,D,20230523,000000,24.94,24.94,24.91,24.915,51781,0
+TAFI.US,D,20230524,000000,24.92,24.92,24.86,24.875,55381,0
+TAFI.US,D,20230525,000000,24.89,24.9094,24.85,24.9,315275,0
+TAFI.US,D,20230526,000000,24.89,24.909,24.89,24.9,30547,0
+TAFI.US,D,20230530,000000,24.92,24.94,24.9123,24.94,26173,0
+TAFI.US,D,20230531,000000,24.95,24.96,24.94,24.955,18256,0
+TAFI.US,D,20230601,000000,24.92,24.94,24.9,24.9,180852,0
+TAFI.US,D,20230602,000000,24.94,24.94,24.86,24.885,52864,0
+TAFI.US,D,20230605,000000,24.89,24.8941,24.88,24.885,55195,0
+TAFI.US,D,20230606,000000,24.91,24.9135,24.9,24.901,62089,0
+TAFI.US,D,20230607,000000,24.93,24.93,24.89,24.89,51052,0
+TAFI.US,D,20230608,000000,24.9117,24.9199,24.89,24.895,43167,0
+TAFI.US,D,20230609,000000,24.9,24.9101,24.9,24.9,14514,0
+TAFI.US,D,20230612,000000,24.89,24.92,24.89,24.92,27011,0
+TAFI.US,D,20230613,000000,24.9221,24.93,24.8822,24.89,39796,0
+TAFI.US,D,20230614,000000,24.91,24.92,24.87,24.92,56798,0
+TAFI.US,D,20230615,000000,24.9286,24.93,24.9199,24.925,12127,0
+TAFI.US,D,20230616,000000,24.9213,24.9378,24.91,24.915,29833,0
+TAFI.US,D,20230620,000000,24.91,24.94,24.91,24.925,42587,0
+TAFI.US,D,20230621,000000,24.92,24.96,24.92,24.95,32945,0
+TAFI.US,D,20230622,000000,24.93,24.94,24.91,24.93,31463,0
+TAFI.US,D,20230623,000000,24.95,24.98,24.93,24.96,278147,0
+TAFI.US,D,20230626,000000,24.94,24.97,24.94,24.96,27803,0
+TAFI.US,D,20230627,000000,24.96,24.97,24.92,24.96,89886,0
+TAFI.US,D,20230628,000000,24.94,24.97,24.94,24.96,31468,0
+TAFI.US,D,20230629,000000,24.949,24.95,24.92,24.93,41683,0
+TAFI.US,D,20230630,000000,24.955,25,24.95,24.96,71048,0
+TAFI.US,D,20230703,000000,24.9,24.9,24.885,24.885,19168,0
+TAFI.US,D,20230705,000000,24.9,24.935,24.875,24.895,125254,0
+TAFI.US,D,20230706,000000,24.87,24.89,24.86,24.89,38632,0
+TAFI.US,D,20230707,000000,24.89,24.9,24.87,24.9,21625,0
+TAFI.US,D,20230710,000000,24.89,24.9,24.88,24.9,71458,0
+TAFI.US,D,20230711,000000,24.91,24.91,24.9,24.9,15680,0
+TAFI.US,D,20230712,000000,24.95,24.95,24.92,24.9219,158151,0
+TAFI.US,D,20230713,000000,24.9501,24.98,24.9501,24.97,15558,0
+TAFI.US,D,20230714,000000,24.98,24.98,24.95,24.96,33586,0
+TAFI.US,D,20230717,000000,24.9501,24.97,24.95,24.95,33802,0
+TAFI.US,D,20230718,000000,24.97,24.99,24.96,24.97,172812,0
+TAFI.US,D,20230719,000000,24.99,25.01,24.98,24.99,52330,0
+TAFI.US,D,20230720,000000,24.9649,25,24.92,24.985,67584,0
+TAFI.US,D,20230721,000000,25.01,25.01,24.99,24.9953,3307,0
+TAFI.US,D,20230724,000000,24.99,25.02,24.985,24.99,66048,0
+TAFI.US,D,20230725,000000,25,25,24.96,24.9905,47567,0
+TAFI.US,D,20230726,000000,25.01,25.07,24.99,25.07,40630,0
+TAFI.US,D,20230727,000000,25,25,24.97,24.979,19242,0
+TAFI.US,D,20230728,000000,25,25,24.91,24.965,69689,0
+TAFI.US,D,20230731,000000,24.97,24.98,24.96,24.9705,2335,0
+TAFI.US,D,20230801,000000,24.89,24.89,24.865,24.87,80680,0
+TAFI.US,D,20230802,000000,24.86,24.875,24.81,24.85,64630,0
+TAFI.US,D,20230803,000000,24.8361,24.84,24.8,24.81,146128,0
+TAFI.US,D,20230804,000000,24.84,24.865,24.84,24.865,10526,0
+TAFI.US,D,20230807,000000,24.86,24.86,24.84,24.842,16315,0
+TAFI.US,D,20230808,000000,24.84,24.88,24.84,24.845,68097,0
+TAFI.US,D,20230809,000000,24.86,24.91,24.86,24.87,95631,0
+TAFI.US,D,20230810,000000,24.91,24.91,24.86,24.8645,63739,0
+TAFI.US,D,20230811,000000,24.85,24.87,24.81,24.8597,50381,0
+TAFI.US,D,20230814,000000,24.88,24.8831,24.86,24.87,39985,0
+TAFI.US,D,20230815,000000,24.8701,24.9,24.8701,24.9,63045,0
+TAFI.US,D,20230816,000000,24.92,24.92,24.87,24.875,12294,0
+TAFI.US,D,20230817,000000,24.91,24.91,24.87,24.88,94734,0
+TAFI.US,D,20230818,000000,24.8713,24.88,24.85,24.855,43730,0
+TAFI.US,D,20230821,000000,24.849,24.85,24.84,24.84,90145,0
+TAFI.US,D,20230822,000000,24.85,24.86,24.82,24.82,25348,0
+TAFI.US,D,20230823,000000,24.83,24.87,24.83,24.86,21579,0
+TAFI.US,D,20230824,000000,24.85,24.85,24.83,24.84,9418,0
+TAFI.US,D,20230825,000000,24.83,24.85,24.8,24.8,52984,0
+TAFI.US,D,20230828,000000,24.89,24.89,24.81,24.82,48586,0
+TAFI.US,D,20230829,000000,24.82,24.86,24.82,24.845,233784,0
+TAFI.US,D,20230830,000000,24.84,24.86,24.83,24.85,512759,0
+TAFI.US,D,20230831,000000,24.86,24.88,24.85,24.86,51213,0
+TAFI.US,D,20230901,000000,24.8,24.8,24.76,24.76,100990,0
+TAFI.US,D,20230905,000000,24.8,24.8,24.76,24.78,45769,0
+TAFI.US,D,20230906,000000,24.77,24.79,24.76,24.775,18955,0
+TAFI.US,D,20230907,000000,24.79,24.79,24.73,24.772,166682,0
+TAFI.US,D,20230908,000000,24.79,24.79,24.76,24.78,45868,0
+TAFI.US,D,20230911,000000,24.779,24.78,24.765,24.775,32926,0
+TAFI.US,D,20230912,000000,24.78,24.78,24.75,24.76,21941,0
+TAFI.US,D,20230913,000000,24.78,24.79,24.77,24.77,39624,0
+TAFI.US,D,20230914,000000,24.78,24.78,24.76,24.77,214412,0
+TAFI.US,D,20230915,000000,24.77,24.78,24.75,24.76,37393,0
+TAFI.US,D,20230918,000000,24.77,24.79,24.77,24.78,13011,0
+TAFI.US,D,20230919,000000,24.765,24.78,24.76,24.76,15489,0
+TAFI.US,D,20230920,000000,24.76,24.77,24.74,24.7459,25893,0
+TAFI.US,D,20230921,000000,24.72,24.73,24.69,24.705,21418,0
+TAFI.US,D,20230922,000000,24.75,24.75,24.68,24.7,78629,0
+TAFI.US,D,20230925,000000,24.67,24.67,24.601,24.64,41310,0
+TAFI.US,D,20230926,000000,24.63,24.635,24.6,24.611,54400,0
+TAFI.US,D,20230927,000000,24.63,24.63,24.59,24.595,35303,0
+TAFI.US,D,20230928,000000,24.6,24.6,24.56,24.57,36764,0
+TAFI.US,D,20230929,000000,24.595,24.645,24.595,24.6,148105,0
+TAFI.US,D,20231002,000000,24.5,24.505,24.4701,24.495,74873,0
+TAFI.US,D,20231003,000000,24.46,24.4738,24.45,24.4594,28409,0
+TAFI.US,D,20231004,000000,24.46,24.51,24.4599,24.51,45029,0
+TAFI.US,D,20231005,000000,24.5,24.5,24.47,24.48,64691,0
+TAFI.US,D,20231006,000000,24.47,24.49,24.4399,24.49,529957,0
+TAFI.US,D,20231009,000000,24.4799,24.51,24.46,24.4853,394165,0
+TAFI.US,D,20231010,000000,24.4922,24.52,24.4922,24.5,171936,0
+TAFI.US,D,20231011,000000,24.56,24.575,24.54,24.555,155706,0
+TAFI.US,D,20231012,000000,24.5899,24.5899,24.52,24.55,22556,0
+TAFI.US,D,20231013,000000,24.6,24.61,24.56,24.59,69191,0
+TAFI.US,D,20231016,000000,24.56,24.59,24.52,24.535,83210,0
+TAFI.US,D,20231017,000000,24.51,24.53,24.49,24.5,90604,0
+TAFI.US,D,20231018,000000,24.52,24.52,24.46,24.506,161663,0
+TAFI.US,D,20231019,000000,24.52,24.52,24.47,24.48,26166,0
+TAFI.US,D,20231020,000000,24.491,24.51,24.48,24.49,78474,0
+TAFI.US,D,20231023,000000,24.5,24.5168,24.485,24.5168,57809,0
+TAFI.US,D,20231024,000000,24.4899,24.51,24.489,24.495,67607,0
+TAFI.US,D,20231025,000000,24.52,24.52,24.47,24.475,137240,0
+TAFI.US,D,20231026,000000,24.5,24.5305,24.49,24.49,101744,0
+TAFI.US,D,20231027,000000,24.49,24.52,24.49,24.4905,77039,0
+TAFI.US,D,20231030,000000,24.5,24.51,24.5,24.5,43358,0
+TAFI.US,D,20231031,000000,24.5,24.51,24.49,24.49,73265,0
+TAFI.US,D,20231101,000000,24.431,24.465,24.4137,24.435,134129,0
+TAFI.US,D,20231102,000000,24.51,24.55,24.5,24.5111,347837,0
+TAFI.US,D,20231103,000000,24.63,24.63,24.59,24.61,210411,0
+TAFI.US,D,20231106,000000,24.59,24.61,24.58,24.59,405473,0
+TAFI.US,D,20231107,000000,24.65,24.66,24.63,24.66,312377,0
+TAFI.US,D,20231108,000000,24.66,24.66,24.63,24.66,446260,0
+TAFI.US,D,20231109,000000,24.65,24.67,24.61,24.6351,226525,0
+TAFI.US,D,20231110,000000,24.66,24.705,24.655,24.7,400515,0
+TAFI.US,D,20231113,000000,24.6967,24.72,24.67,24.7,402725,0
+TAFI.US,D,20231114,000000,24.78,24.78,24.73,24.74,97311,0
+TAFI.US,D,20231115,000000,24.75,24.78,24.72,24.78,158021,0
+TAFI.US,D,20231116,000000,24.8,24.82,24.78,24.82,44469,0
+TAFI.US,D,20231117,000000,24.78,24.82,24.74,24.82,403335,0
+TAFI.US,D,20231120,000000,24.83,24.84,24.77,24.84,129662,0
+TAFI.US,D,20231121,000000,24.85,24.85,24.815,24.85,199211,0
+TAFI.US,D,20231122,000000,24.84,24.87,24.84,24.865,73039,0
+TAFI.US,D,20231124,000000,24.87,24.87,24.8499,24.8553,39105,0
+TAFI.US,D,20231127,000000,24.89,24.89,24.8501,24.89,244875,0
+TAFI.US,D,20231128,000000,24.86,24.92,24.86,24.9,182991,0
+TAFI.US,D,20231129,000000,24.99,24.99,24.96,24.97,251490,0
+TAFI.US,D,20231130,000000,25.03,25.03,24.98,25,521814,0
+TAFI.US,D,20231201,000000,24.93,25,24.92,25,207574,0
+TAFI.US,D,20231204,000000,24.98,25,24.94,24.98,105160,0
+TAFI.US,D,20231205,000000,25.02,25.03,24.99,25,374065,0
+TAFI.US,D,20231206,000000,25.05,25.05,25.01,25.02,324497,0
+TAFI.US,D,20231207,000000,25.06,25.06,25.02,25.025,86300,0
+TAFI.US,D,20231208,000000,25.0399,25.045,25.0099,25.02,150392,0
+TAFI.US,D,20231211,000000,25.04,25.05,25.01,25.05,336847,0
+TAFI.US,D,20231212,000000,25.05,25.05,25.02,25.03,175644,0
+TAFI.US,D,20231213,000000,25,25.105,25,25.1,147540,0
+TAFI.US,D,20231214,000000,25.15,25.1602,25.12,25.13,145920,0
+TAFI.US,D,20231215,000000,25.2,25.2,25.16,25.18,108400,0
+TAFI.US,D,20231218,000000,25.18,25.18,25.15,25.17,126316,0
+TAFI.US,D,20231219,000000,25.18,25.2,25.17,25.17,45623,0
+TAFI.US,D,20231220,000000,25.18,25.21,25.16,25.205,88338,0
+TAFI.US,D,20231221,000000,25.21,25.22,25.18,25.19,367014,0
+TAFI.US,D,20231222,000000,25.25,25.25,25.2,25.21,110563,0
+TAFI.US,D,20231226,000000,25.219,25.24,25.2,25.2,177590,0
+TAFI.US,D,20231227,000000,25.249,25.265,25.23,25.26,37150,0
+TAFI.US,D,20231228,000000,25.153,25.17,25.1401,25.17,87365,0
+TAFI.US,D,20231229,000000,25.17,25.18,25.14,25.17,248737,0
+TAFI.US,D,20240102,000000,25.15,25.18,25.1499,25.18,263489,0
+TAFI.US,D,20240103,000000,25.16,25.19,25.13,25.17,108784,0
+TAFI.US,D,20240104,000000,25.19,25.19,25.1299,25.13,138687,0
+TAFI.US,D,20240105,000000,25.19,25.19,25.11,25.17,334754,0
+TAFI.US,D,20240108,000000,25.12,25.19,25.12,25.18,90565,0
+TAFI.US,D,20240109,000000,25.11,25.18,25.11,25.17,151971,0
+TAFI.US,D,20240110,000000,25.22,25.22,25.13,25.13,435864,0
+TAFI.US,D,20240111,000000,25.15,25.18,25.125,25.18,236115,0
+TAFI.US,D,20240112,000000,25.22,25.22,25.15,25.18,150554,0
+TAFI.US,D,20240116,000000,25.17,25.17,25.14,25.17,198723,0
+TAFI.US,D,20240117,000000,25.17,25.17,25.1136,25.14,318294,0
+TAFI.US,D,20240118,000000,25.13,25.13,25.1,25.11,37918,0
+TAFI.US,D,20240119,000000,25.11,25.12,25.08,25.11,345236,0
+TAFI.US,D,20240122,000000,25.08,25.13,25.08,25.13,248964,0
+TAFI.US,D,20240123,000000,25.09,25.11,25.0821,25.1,271299,0
+TAFI.US,D,20240124,000000,25.11,25.13,25.05,25.1,127648,0
+TAFI.US,D,20240125,000000,25.08,25.16,25.08,25.08,100887,0
+TAFI.US,D,20240126,000000,25.16,25.16,25.08,25.08,216090,0
+TAFI.US,D,20240129,000000,25.15,25.15,25.12,25.12,182114,0
+TAFI.US,D,20240130,000000,25.16,25.1639,25.14,25.14,163659,0
+TAFI.US,D,20240131,000000,25.16,25.2,25.16,25.18,355749,0
+TAFI.US,D,20240201,000000,25.1,25.18,25.1,25.12,144019,0
+TAFI.US,D,20240202,000000,25.16,25.16,25.09,25.09,202351,0
+TAFI.US,D,20240205,000000,25.15,25.15,25.04,25.04,82203,0
+TAFI.US,D,20240206,000000,25.08,25.1,25.04,25.09,201812,0
+TAFI.US,D,20240207,000000,25.12,25.12,25.0896,25.09,323578,0
+TAFI.US,D,20240208,000000,25.12,25.12,25.0701,25.09,228964,0
+TAFI.US,D,20240209,000000,25.1,25.11,25.09,25.095,195592,0
+TAFI.US,D,20240212,000000,25.09,25.125,25.08,25.08,85598,0
+TAFI.US,D,20240213,000000,25.06,25.08,25.05,25.06,182911,0
+TAFI.US,D,20240214,000000,25.11,25.11,25.06,25.07,108554,0
+TAFI.US,D,20240215,000000,25.1,25.11,25.09,25.1,133441,0
+TAFI.US,D,20240216,000000,25.04,25.11,25.04,25.09,103698,0
+TAFI.US,D,20240220,000000,25.1185,25.13,25.1,25.1,135161,0
+TAFI.US,D,20240221,000000,25.15,25.15,25.085,25.09,154422,0
+TAFI.US,D,20240222,000000,25.13,25.13,25.07,25.1,367293,0
+TAFI.US,D,20240223,000000,25.17,25.17,25.11,25.12,168631,0
+TAFI.US,D,20240226,000000,25.14,25.14,25.105,25.11,103034,0
+TAFI.US,D,20240227,000000,25.13,25.13,25.1,25.1,98106,0
+TAFI.US,D,20240228,000000,25.1,25.13,25.1,25.11,84570,0
+TAFI.US,D,20240229,000000,25.15,25.16,25.135,25.14,85871,0
+TAFI.US,D,20240301,000000,25.07,25.11,25.07,25.08,90759,0
+TAFI.US,D,20240304,000000,25.08,25.09,25.06,25.06,156932,0
+TAFI.US,D,20240305,000000,25.0914,25.11,25.08,25.09,222086,0
+TAFI.US,D,20240306,000000,25.14,25.14,25.08,25.09,88710,0
+TAFI.US,D,20240307,000000,25.12,25.13,25.1,25.1,90837,0
+TAFI.US,D,20240308,000000,25.13,25.15,25.125,25.13,258070,0
+TAFI.US,D,20240311,000000,25.15,25.15,25.1,25.1,77627,0
+TAFI.US,D,20240312,000000,25.1374,25.14,25.09,25.11,122483,0
+TAFI.US,D,20240313,000000,25.13,25.14,25.055,25.1,178169,0
+TAFI.US,D,20240314,000000,25.13,25.13,25.09,25.09,103536,0
+TAFI.US,D,20240315,000000,25.12,25.12,25.07,25.07,59100,0
+TAFI.US,D,20240318,000000,25.05,25.12,25.05,25.1,76141,0
+TAFI.US,D,20240319,000000,25.14,25.14,25.085,25.1,139006,0
+TAFI.US,D,20240320,000000,25.15,25.15,25.08,25.09,253805,0
+TAFI.US,D,20240321,000000,25.12,25.13,25.1,25.11,62422,0
+TAFI.US,D,20240322,000000,25.16,25.16,25.1,25.11,100881,0
+TAFI.US,D,20240325,000000,25.09,25.13,25.07,25.09,137001,0
+TAFI.US,D,20240326,000000,25.12,25.127,25.08,25.1,238210,0
+TAFI.US,D,20240327,000000,25.07,25.11,25.07,25.08,44889,0
+TAFI.US,D,20240328,000000,25.14,25.14,25.09,25.09,567066,0
+TAFI.US,D,20240401,000000,25,25,24.98,24.98,60710,0
+TAFI.US,D,20240402,000000,24.97,25,24.95,24.96,250666,0
+TAFI.US,D,20240403,000000,24.96,24.98,24.951,24.98,95837,0
+TAFI.US,D,20240404,000000,24.97,25.01,24.97,25.01,86047,0
+TAFI.US,D,20240405,000000,25,25,24.97,24.98,122878,0
+TAFI.US,D,20240408,000000,24.9601,24.98,24.95,24.95,137225,0
+TAFI.US,D,20240409,000000,24.99,24.9975,24.96,24.98,93963,0
+TAFI.US,D,20240410,000000,24.95,24.95,24.89,24.89,154378,0
+TAFI.US,D,20240411,000000,24.92,24.96,24.92,24.93,145865,0
+TAFI.US,D,20240412,000000,24.93,24.9798,24.93,24.94,404331,0
+TAFI.US,D,20240415,000000,24.97,24.97,24.93,24.94,90092,0
+TAFI.US,D,20240416,000000,24.94,24.95,24.89,24.89,216801,0
+TAFI.US,D,20240417,000000,24.89,24.96,24.89,24.96,244040,0
+TAFI.US,D,20240418,000000,24.95,24.96,24.93,24.93,238690,0
+TAFI.US,D,20240419,000000,24.96,24.96,24.94,24.95,81570,0
+TAFI.US,D,20240422,000000,24.965,24.969,24.95,24.95,71358,0
+TAFI.US,D,20240423,000000,24.95,24.99,24.94,24.94,91475,0
+TAFI.US,D,20240424,000000,24.956,24.97,24.94,24.94,131356,0
+TAFI.US,D,20240425,000000,24.9431,24.95,24.92,24.93,157439,0
+TAFI.US,D,20240426,000000,24.97,24.97,24.92,24.94,167667,0
+TAFI.US,D,20240429,000000,24.96,24.969,24.935,24.95,32077,0
+TAFI.US,D,20240430,000000,24.95,24.96,24.93,24.955,99421,0
+TAFI.US,D,20240501,000000,24.93,24.93,24.8801,24.89,73115,0
+TAFI.US,D,20240502,000000,24.94,24.94,24.89,24.89,41403,0
+TAFI.US,D,20240503,000000,24.96,24.96,24.93,24.93,372355,0
+TAFI.US,D,20240506,000000,24.97,24.97,24.94,24.95,125827,0
+TAFI.US,D,20240507,000000,25.01,25.01,24.96,24.96,90852,0
+TAFI.US,D,20240508,000000,24.995,25.01,24.98,24.99,130164,0
+TAFI.US,D,20240509,000000,25.01,25.02,24.97,25.02,49166,0
+TAFI.US,D,20240510,000000,25.005,25.0055,24.98,24.98,62615,0
+TAFI.US,D,20240513,000000,25.005,25.01,24.99,24.99,120886,0
+TAFI.US,D,20240514,000000,25.01,25.02,25,25.02,99728,0
+TAFI.US,D,20240515,000000,25.0247,25.05,25.0247,25.04,76996,0
+TAFI.US,D,20240516,000000,25.03,25.0399,25,25,321939,0
+TAFI.US,D,20240517,000000,24.99,25.02,24.95,24.95,148583,0
+TAFI.US,D,20240520,000000,25,25,24.94,24.94,232424,0
+TAFI.US,D,20240521,000000,24.9899,25,24.95,24.96,50787,0
+TAFI.US,D,20240522,000000,24.97,24.97,24.94,24.97,119422,0
+TAFI.US,D,20240523,000000,24.96,24.96,24.92,24.94,216075,0
+TAFI.US,D,20240524,000000,24.92,24.95,24.92,24.95,103012,0
+TAFI.US,D,20240528,000000,24.93,24.94,24.91,24.91,94163,0
+TAFI.US,D,20240529,000000,24.95,24.95,24.89,24.89,73017,0
+TAFI.US,D,20240530,000000,24.92,24.93,24.91,24.915,107564,0
+TAFI.US,D,20240531,000000,24.91,24.93,24.89,24.9,83131,0
+TAFI.US,D,20240603,000000,24.86,24.88,24.85,24.85,136719,0
+TAFI.US,D,20240604,000000,24.84,24.9,24.84,24.87,153786,0
+TAFI.US,D,20240605,000000,24.92,24.92,24.895,24.91,117926,0
+TAFI.US,D,20240606,000000,25,25,24.94,24.945,97838,0
+TAFI.US,D,20240607,000000,24.92,24.95,24.92,24.92,87536,0
+TAFI.US,D,20240610,000000,24.91,24.94,24.91,24.91,55868,0
+TAFI.US,D,20240611,000000,24.9219,24.95,24.92,24.92,671778,0
+TAFI.US,D,20240612,000000,25,25,24.955,24.96,446317,0
+TAFI.US,D,20240613,000000,25.01,25.02,24.95,24.95,716459,0
+TAFI.US,D,20240614,000000,25.03,25.03,25,25.01,110527,0
+TAFI.US,D,20240617,000000,25.06,25.06,25.01,25.03,61616,0
+TAFI.US,D,20240618,000000,25.06,25.06,25.03,25.05,68871,0
+TAFI.US,D,20240620,000000,25.03,25.0333,25.02,25.025,34561,0
+TAFI.US,D,20240621,000000,25.07,25.07,25.01,25.01,45282,0
+TAFI.US,D,20240624,000000,25.015,25.06,24.99,25,116418,0
+TAFI.US,D,20240625,000000,25.025,25.04,25.01,25.01,123352,0
+TAFI.US,D,20240626,000000,25.02,25.02,24.97,24.97,192634,0
+TAFI.US,D,20240627,000000,25.01,25.03,24.98,25.03,98248,0
+TAFI.US,D,20240628,000000,25.005,25.02,24.97,24.97,968523,0
+TAFI.US,D,20240701,000000,24.92,24.92,24.89,24.89,104894,0
+TAFI.US,D,20240702,000000,24.92,24.9499,24.91,24.93,92627,0
+TAFI.US,D,20240703,000000,24.95,24.97,24.94,24.94,114722,0
+TAFI.US,D,20240705,000000,24.99,25,24.97,25,352711,0
+TAFI.US,D,20240708,000000,24.98,24.98,24.96,24.98,353780,0
+TAFI.US,D,20240709,000000,24.96,25,24.96,24.98,162878,0
+TAFI.US,D,20240710,000000,24.99,25,24.98,24.98,145140,0
+TAFI.US,D,20240711,000000,25.04,25.05,25.02,25.02,91277,0
+TAFI.US,D,20240712,000000,25.07,25.07,25.04,25.04,148133,0
+TAFI.US,D,20240715,000000,25.04,25.05,25.02,25.03,81656,0
+TAFI.US,D,20240716,000000,25.07,25.07,25.04,25.05,78824,0
+TAFI.US,D,20240717,000000,25.065,25.07,25.035,25.05,192846,0
+TAFI.US,D,20240718,000000,25.06,25.08,25.0589,25.06,74692,0
+TAFI.US,D,20240719,000000,25.03,25.08,25.03,25.06,36783,0
+TAFI.US,D,20240722,000000,25.075,25.09,25.06,25.07,147926,0
+TAFI.US,D,20240723,000000,25.09,25.1,25.08,25.08,110418,0
+TAFI.US,D,20240724,000000,25.13,25.13,25.08,25.08,175125,0
+TAFI.US,D,20240725,000000,25.11,25.11,25.05,25.05,275151,0
+TAFI.US,D,20240726,000000,25.11,25.12,25.09,25.09,441714,0
+TAFI.US,D,20240729,000000,25.119,25.12,25.09,25.11,142338,0
+TAFI.US,D,20240730,000000,25.11,25.12,25.09,25.09,91149,0
+TAFI.US,D,20240731,000000,25.12,25.15,25.11,25.13,74788,0
+TAFI.US,D,20240801,000000,25.08,25.11,25.06,25.07,466726,0
+TAFI.US,D,20240802,000000,25.2,25.21,25.14,25.17,183744,0
+TAFI.US,D,20240805,000000,25.19,25.21,25.14,25.14,280120,0
+TAFI.US,D,20240806,000000,25.18,25.18,25.14,25.14,95093,0
+TAFI.US,D,20240807,000000,25.18,25.18,25.11,25.11,124778,0
+TAFI.US,D,20240808,000000,25.12,25.14,25.1,25.11,367755,0
+TAFI.US,D,20240809,000000,25.13,25.15,25.12,25.12,191792,0
+TAFI.US,D,20240812,000000,25.14,25.17,25.13,25.14,50207,0
+TAFI.US,D,20240813,000000,25.17,25.19,25.15,25.15,116234,0
+TAFI.US,D,20240814,000000,25.19,25.21,25.17,25.18,97806,0
+TAFI.US,D,20240815,000000,25.16,25.17,25.14,25.16,49433,0
+TAFI.US,D,20240816,000000,25.18,25.19,25.155,25.19,109609,0
+TAFI.US,D,20240819,000000,25.2,25.2,25.16,25.2,117322,0
+TAFI.US,D,20240820,000000,25.19,25.22,25.19,25.19,226544,0
+TAFI.US,D,20240821,000000,25.2,25.23,25.2,25.21,76854,0
+TAFI.US,D,20240822,000000,25.22,25.22,25.18,25.21,140184,0
+TAFI.US,D,20240823,000000,25.21,25.25,25.21,25.23,99218,0
+TAFI.US,D,20240826,000000,25.22,25.2599,25.22,25.25,39579,0
+TAFI.US,D,20240827,000000,25.26,25.26,25.2,25.25,267730,0
+TAFI.US,D,20240828,000000,25.2301,25.255,25.2301,25.25,130468,0
+TAFI.US,D,20240829,000000,25.27,25.27,25.22,25.24,192367,0
+TAFI.US,D,20240830,000000,25.26,25.26,25.23,25.24,292010,0
+TAFI.US,D,20240903,000000,25.18,25.2,25.18,25.19,455838,0
+TAFI.US,D,20240904,000000,25.2,25.2298,25.2,25.21,321720,0
+TAFI.US,D,20240905,000000,25.23,25.23,25.2011,25.21,267437,0
+TAFI.US,D,20240906,000000,25.24,25.25,25.215,25.23,224860,0
+TAFI.US,D,20240909,000000,25.26,25.26,25.23,25.24,99894,0
+TAFI.US,D,20240910,000000,25.26,25.27,25.25,25.26,136533,0
+TAFI.US,D,20240911,000000,25.26,25.285,25.25,25.26,151326,0
+TAFI.US,D,20240912,000000,25.265,25.27,25.25,25.26,123075,0
+TAFI.US,D,20240913,000000,25.27,25.285,25.265,25.2725,100447,0
+TAFI.US,D,20240916,000000,25.27,25.285,25.26,25.26,113564,0
+TAFI.US,D,20240917,000000,25.3,25.3,25.26,25.28,124426,0
+TAFI.US,D,20240918,000000,25.27,25.29,25.25,25.25,108020,0
+TAFI.US,D,20240919,000000,25.27,25.3,25.2514,25.3,126564,0
+TAFI.US,D,20240920,000000,25.29,25.31,25.28,25.28,152193,0
+TAFI.US,D,20240923,000000,25.31,25.33,25.27,25.3,466701,0
+TAFI.US,D,20240924,000000,25.28,25.32,25.28,25.3,158599,0
+TAFI.US,D,20240925,000000,25.31,25.31,25.27,25.27,359611,0
+TAFI.US,D,20240926,000000,25.34,25.34,25.26,25.28,330347,0
+TAFI.US,D,20240927,000000,25.3,25.33,25.3,25.31,91645,0
+TAFI.US,D,20240930,000000,25.3,25.32,25.3,25.32,109051,0
+TAFI.US,D,20241001,000000,25.29,25.29,25.24,25.25,115968,0
+TAFI.US,D,20241002,000000,25.28,25.28,25.25,25.26,58097,0
+TAFI.US,D,20241003,000000,25.27,25.28,25.25,25.25,61901,0
+TAFI.US,D,20241004,000000,25.22,25.2399,25.2,25.2,159142,0
+TAFI.US,D,20241007,000000,25.28,25.28,25.16,25.16,116872,0
+TAFI.US,D,20241008,000000,25.18,25.24,25.17,25.17,241839,0
+TAFI.US,D,20241009,000000,25.209,25.22,25.19,25.21,126023,0
+TAFI.US,D,20241010,000000,25.2,25.220063,25.18,25.18,53727,0
+TAFI.US,D,20241011,000000,25.18,25.24,25.18,25.22,254981,0
+TAFI.US,D,20241014,000000,25.2001,25.2001,25.18,25.19,43844,0
+TAFI.US,D,20241015,000000,25.2,25.25,25.2,25.22,77893,0
+TAFI.US,D,20241016,000000,25.23,25.25,25.22,25.22,72621,0
+TAFI.US,D,20241017,000000,25.23,25.27,25.22,25.23,591922,0
+TAFI.US,D,20241018,000000,25.29,25.29,25.23,25.23,89557,0
+TAFI.US,D,20241021,000000,25.26,25.26,25.2,25.2,142146,0
+TAFI.US,D,20241022,000000,25.18,25.1809,25.15,25.15,139687,0
+TAFI.US,D,20241023,000000,25.17,25.17,25.1043,25.12,74759,0
+TAFI.US,D,20241024,000000,25.09,25.15,25.09,25.14,116014,0
+TAFI.US,D,20241025,000000,25.13,25.165,25.13,25.14,88546,0
+TAFI.US,D,20241028,000000,25.16,25.16,25.11,25.15,183540,0
+TAFI.US,D,20241029,000000,25.12,25.1398,25.09,25.1,94811,0
+TAFI.US,D,20241030,000000,25.16,25.17,25.12,25.13,166576,0
+TAFI.US,D,20241031,000000,25.17,25.17,25.1201,25.13,118565,0
+TAFI.US,D,20241101,000000,25.1,25.1,25.0507,25.07,96458,0
+TAFI.US,D,20241104,000000,25.13,25.13,25.08,25.1,79575,0
+TAFI.US,D,20241105,000000,25.08,25.17,25.08,25.17,188064,0
+TAFI.US,D,20241106,000000,24.98,25.04,24.98,24.98,115756,0
+TAFI.US,D,20241107,000000,25.04,25.07,25.03,25.065,122312,0
+TAFI.US,D,20241108,000000,25.06,25.13,25.06,25.11,170125,0
+TAFI.US,D,20241111,000000,25.1033,25.13,25.1033,25.13,263489,0
+TAFI.US,D,20241112,000000,25.1,25.1199,25.07,25.1,300123,0
+TAFI.US,D,20241113,000000,25.11,25.121,25.08,25.09,99281,0
+TAFI.US,D,20241114,000000,25.09,25.11,25.08,25.08,50998,0
+TAFI.US,D,20241115,000000,25.1,25.13,25.09,25.11,245116,0
+TAFI.US,D,20241118,000000,25.1097,25.13,25.098,25.12,141777,0
+TAFI.US,D,20241119,000000,25.13,25.15,25.12,25.12,107431,0
+TAFI.US,D,20241120,000000,25.12,25.1371,25.11,25.12,108847,0
+TAFI.US,D,20241121,000000,25.14,25.15,25.11,25.12,156225,0
+TAFI.US,D,20241122,000000,25.15,25.16,25.1202,25.13,67047,0
+TAFI.US,D,20241125,000000,25.17,25.18,25.13,25.165,137119,0
+TAFI.US,D,20241126,000000,25.168,25.18,25.15,25.17,170951,0
+TAFI.US,D,20241127,000000,25.199,25.2,25.17,25.18,79846,0
+TAFI.US,D,20241129,000000,25.22,25.22,25.19,25.21,118014,0
+TAFI.US,D,20241202,000000,25.16,25.17,25.13,25.16,76575,0
+TAFI.US,D,20241203,000000,25.178,25.19,25.155,25.16,279904,0
+TAFI.US,D,20241204,000000,25.17,25.19,25.1699,25.17,103534,0
+TAFI.US,D,20241205,000000,25.175,25.2,25.175,25.18,189927,0
+TAFI.US,D,20241206,000000,25.2,25.209,25.1716,25.19,138393,0
+TAFI.US,D,20241209,000000,25.19,25.1984,25.17,25.17,137366,0
+TAFI.US,D,20241210,000000,25.19,25.2,25.16,25.16,72623,0
+TAFI.US,D,20241211,000000,25.195,25.1996,25.14,25.14,171041,0
+TAFI.US,D,20241212,000000,25.17,25.17,25.13,25.14,70364,0
+TAFI.US,D,20241213,000000,25.13,25.16,25.11,25.11,63103,0
+TAFI.US,D,20241216,000000,25.12,25.14,25.11,25.14,74412,0
+TAFI.US,D,20241217,000000,25.11,25.15,25.11,25.145,54804,0
+TAFI.US,D,20241218,000000,25.12,25.13,25.085,25.0884,48871,0
+TAFI.US,D,20241219,000000,25.03,25.09,25.02,25.039,238618,0
+TAFI.US,D,20241220,000000,25.04,25.06,25.04,25.05,226204,0
+TAFI.US,D,20241223,000000,25.05,25.06,25.03,25.05,136296,0
+TAFI.US,D,20241224,000000,25.06,25.1,25.034,25.06,125584,0
+TAFI.US,D,20241226,000000,25.06,25.07,25.04,25.055,96649,0
+TAFI.US,D,20241227,000000,25.0553,25.068,25.05,25.06,242262,0
+TAFI.US,D,20241230,000000,24.98,24.99,24.97,24.99,275719,0
+TAFI.US,D,20241231,000000,24.98,25,24.95,24.95,375269,0
+TAFI.US,D,20250102,000000,25,25.02,24.9756,24.98,127493,0
+TAFI.US,D,20250103,000000,25,25.02,24.97,24.97,214670,0
+TAFI.US,D,20250106,000000,25,25.01,24.985,24.99,293709,0
+TAFI.US,D,20250107,000000,25.0098,25.03,24.98,25,167963,0
+TAFI.US,D,20250108,000000,24.97,25.01,24.96,24.96,247411,0
+TAFI.US,D,20250110,000000,24.96,25.04,24.96,24.97,341215,0
+TAFI.US,D,20250113,000000,24.96,24.99,24.91,24.94,229996,0
+TAFI.US,D,20250114,000000,24.96,24.98,24.9328,24.95,179734,0
+TAFI.US,D,20250115,000000,24.99,25.04,24.98,25.04,114167,0
+TAFI.US,D,20250116,000000,24.98,25.02,24.96,24.99,333093,0
+TAFI.US,D,20250117,000000,25.026,25.11,25,25.03,61517,0
+TAFI.US,D,20250121,000000,25.03,25.06,25.03,25.04,99394,0
+TAFI.US,D,20250122,000000,25.06,25.24,25.045,25.1,185447,0
+TAFI.US,D,20250123,000000,25.06,25.1,25.045,25.06,317867,0
+TAFI.US,D,20250124,000000,25.06,25.17,25.0413,25.07,144147,0
+TAFI.US,D,20250127,000000,25.09,25.11,25.075,25.1,120852,0
+TAFI.US,D,20250128,000000,25.1,25.13,25.08,25.11,256891,0
+TAFI.US,D,20250129,000000,25.0986,25.11,25.08,25.09,75711,0
+TAFI.US,D,20250130,000000,25.1,25.11,25.09,25.11,43131,0
+TAFI.US,D,20250131,000000,25.09,25.18,25.09,25.12,377065,0
+TAFI.US,D,20250203,000000,25.05,25.07,24.99,25.07,130560,0
+TAFI.US,D,20250204,000000,25.07,25.09,25.06,25.08,184442,0
+TAFI.US,D,20250205,000000,25.1,25.12,25.09,25.1,103227,0
+TAFI.US,D,20250206,000000,25.1,25.14,25.1,25.1,98718,0
+TAFI.US,D,20250207,000000,25.1052,25.23,25.08,25.1,371438,0
+TAFI.US,D,20250210,000000,25.1121,25.119,25.09,25.1,142444,0
+TAFI.US,D,20250211,000000,25.1,25.12,25.06,25.11,201522,0
+TAFI.US,D,20250212,000000,25.07,25.09,25.046,25.08,142884,0
+TAFI.US,D,20250213,000000,25.08,25.11,25.06,25.11,103971,0
+TAFI.US,D,20250214,000000,25.1,25.16,25.1,25.12,183964,0
+TAFI.US,D,20250218,000000,25.1,25.1,25.08,25.09,66814,0
+TAFI.US,D,20250219,000000,25.08,25.15,25.07,25.08,148950,0
+TAFI.US,D,20250220,000000,25.1,25.14,25.05,25.05,183237,0
+TAFI.US,D,20250221,000000,25.12,25.16,25.12,25.16,64564,0
+TAFI.US,D,20250224,000000,25.14,25.16,25.13,25.13,75477,0
+TAFI.US,D,20250225,000000,25.18,25.23,25.16,25.2,113304,0
+TAFI.US,D,20250226,000000,25.17,25.23,25.16,25.21,251050,0
+TAFI.US,D,20250227,000000,25.18,25.28,25.18,25.19,296819,0
+TAFI.US,D,20250228,000000,25.21,25.25,25.2,25.23,220118,0
+TAFI.US,D,20250303,000000,25.15,25.28,25.14,25.17,191019,0
+TAFI.US,D,20250304,000000,25.16,25.19,25.125,25.14,145621,0
+TAFI.US,D,20250305,000000,25.14,25.17,25.1197,25.15,233325,0
+TAFI.US,D,20250306,000000,25.14,25.15,25.1,25.11,175149,0
+TAFI.US,D,20250307,000000,25.14,25.14,25.1024,25.14,163835,0
+TAFI.US,D,20250310,000000,25.13,25.19,25.13,25.13,547256,0
+TAFI.US,D,20250311,000000,25.14,25.19,25.1,25.1,123161,0
+TAFI.US,D,20250312,000000,25.12,25.13,25.07,25.09,120897,0
+TAFI.US,D,20250313,000000,25.09,25.1,25.08,25.1,160504,0
+TAFI.US,D,20250314,000000,25.08,25.13,25.08,25.08,188355,0
+TAFI.US,D,20250317,000000,25.09,25.1,25.08,25.08,53968,0
+TAFI.US,D,20250318,000000,25.08,25.1,25.07,25.08,150540,0
+TAFI.US,D,20250319,000000,25.12,25.12,25.045,25.1,183500,0
+TAFI.US,D,20250320,000000,25.125,25.125,25.08,25.09,100461,0
+TAFI.US,D,20250321,000000,25.11,25.1183,25.09,25.1,117157,0
+TAFI.US,D,20250324,000000,25.0759,25.12,25.01,25.1,284614,0
+TAFI.US,D,20250325,000000,25.08,25.1,25.05,25.07,179761,0
+TAFI.US,D,20250326,000000,25.075,25.1,25.03,25.04,188583,0
+TAFI.US,D,20250327,000000,25.03,25.03,25.01,25.03,163363,0
+TAFI.US,D,20250328,000000,25.061,25.08,25.03,25.08,135589,0
+TAFI.US,D,20250331,000000,25.07,25.1,25.06,25.09,137374,0
+TAFI.US,D,20250401,000000,25.04,25.07,25.01,25.07,239362,0
+TAFI.US,D,20250402,000000,25.06,25.07,25.025,25.05,134762,0
+TAFI.US,D,20250403,000000,25.0329,25.12,25.0329,25.12,160310,0
+TAFI.US,D,20250404,000000,25.14,25.2,25.1,25.17,295244,0
+TAFI.US,D,20250407,000000,25.077,25.077,24.85,24.88,394284,0
+TAFI.US,D,20250408,000000,24.9,24.91,24.7702,24.8,177825,0
+TAFI.US,D,20250409,000000,24.58,24.86,24.55,24.86,335932,0
+TAFI.US,D,20250410,000000,24.87,24.94,24.6833,24.81,705132,0
+TAFI.US,D,20250411,000000,24.738,24.79,24.63,24.7,549642,0
+TAFI.US,D,20250414,000000,24.79,24.81,24.765,24.79,607687,0
+TAFI.US,D,20250415,000000,24.82,24.83,24.8,24.81,219412,0
+TAFI.US,D,20250416,000000,24.82,24.84,24.8,24.8,182472,0
+TAFI.US,D,20250417,000000,24.85,24.87,24.81,24.83,130286,0
+TAFI.US,D,20250421,000000,24.84,24.84,24.77,24.79,651500,0
+TAFI.US,D,20250422,000000,24.82,24.82,24.77,24.78,132986,0
+TAFI.US,D,20250423,000000,24.89,24.91,24.82,24.82,190047,0
+TAFI.US,D,20250424,000000,24.88,24.93,24.8601,24.9,227554,0
+TAFI.US,D,20250425,000000,24.91,24.91,24.87,24.9,202286,0
+TAFI.US,D,20250428,000000,24.91,24.935,24.9,24.92,145918,0
+TAFI.US,D,20250429,000000,24.91,24.97,24.91,24.96,291891,0
+TAFI.US,D,20250430,000000,24.95,24.98,24.95,24.98,137989,0
+TAFI.US,D,20250501,000000,24.93,24.95,24.89,24.91,260259,0
+TAFI.US,D,20250502,000000,24.9,24.91,24.89,24.9,306303,0
+TAFI.US,D,20250505,000000,24.9,24.94,24.88,24.9,206021,0
+TAFI.US,D,20250506,000000,24.9,24.95,24.88,24.93,128149,0
+TAFI.US,D,20250507,000000,24.91,24.95,24.9,24.91,560496,0
+TAFI.US,D,20250508,000000,24.95,24.97,24.93,24.93,177050,0
+TAFI.US,D,20250509,000000,24.93,24.96,24.93,24.96,202719,0
+TAFI.US,D,20250512,000000,24.94,24.97,24.9246,24.93,170087,0
+TAFI.US,D,20250513,000000,24.93,24.96,24.93,24.94,370139,0
+TAFI.US,D,20250514,000000,24.95,24.96,24.92,24.92,125981,0
+TAFI.US,D,20250515,000000,24.95,24.98,24.94,24.98,97118,0
+TAFI.US,D,20250516,000000,24.98,25.01,24.9601,24.97,224210,0
+TAFI.US,D,20250519,000000,24.94,25,24.94,24.97,360696,0
+TAFI.US,D,20250520,000000,24.9668,24.99,24.96,24.99,223080,0
+TAFI.US,D,20250521,000000,24.97,24.99,24.95,24.95,147628,0
+TAFI.US,D,20250522,000000,24.95,24.98,24.94,24.95,211187,0
+TAFI.US,D,20250523,000000,24.98,24.9901,24.91,24.98,109275,0
+TAFI.US,D,20250527,000000,24.995,25.02,24.93,25.02,136692,0
+TAFI.US,D,20250528,000000,25,25.0191,25,25.01,83767,0
+TAFI.US,D,20250529,000000,25.01,25.03,25.005,25.02,77653,0
+TAFI.US,D,20250530,000000,25.04,25.04,25.02,25.04,52003,0
+TAFI.US,D,20250602,000000,24.9609,24.99,24.94,24.94,129614,0
+TAFI.US,D,20250603,000000,24.96,24.97,24.945,24.97,226558,0
+TAFI.US,D,20250604,000000,24.98,25,24.91,25,279350,0
+TAFI.US,D,20250605,000000,24.99,25.01,24.96,24.99,329473,0
+TAFI.US,D,20250606,000000,24.98,25,24.96,24.99,200027,0
+TAFI.US,D,20250609,000000,24.96,25.01,24.96,24.99,81448,0
+TAFI.US,D,20250610,000000,25.0095,25.01,24.99,25.01,137510,0
+TAFI.US,D,20250611,000000,25.01,25.08,25,25.03,113881,0
+TAFI.US,D,20250612,000000,25.0202,25.05,25.02,25.05,115959,0
+TAFI.US,D,20250613,000000,25.03,25.04,25.02,25.02,85452,0
+TAFI.US,D,20250616,000000,25.03,25.06,25.0248,25.03,149077,0
+TAFI.US,D,20250617,000000,25.045,25.06,25.04,25.06,143124,0
+TAFI.US,D,20250618,000000,25.051,25.07,25.04,25.06,158845,0
+TAFI.US,D,20250620,000000,25.065,25.11,25.06,25.11,178793,0
+TAFI.US,D,20250623,000000,25.071,25.09,25.06,25.09,252606,0
+TAFI.US,D,20250624,000000,25.07,25.095,25.07,25.09,229181,0
+TAFI.US,D,20250625,000000,25.0805,25.1,25.07,25.1,152691,0
+TAFI.US,D,20250626,000000,25.09,25.12,25.09,25.12,184931,0
+TAFI.US,D,20250627,000000,25.11,25.16,25.09,25.1,97646,0
+TAFI.US,D,20250630,000000,25.12,25.13,25.11,25.11,277666,0
+TAFI.US,D,20250701,000000,25.06,25.08,25.045,25.07,336444,0
+TAFI.US,D,20250702,000000,25.06,25.09,25.05,25.06,233115,0
+TAFI.US,D,20250703,000000,25.07,25.09,25.06,25.09,98621,0
+TAFI.US,D,20250707,000000,25.07,25.1,25,25.09,160454,0
+TAFI.US,D,20250708,000000,25.09,25.1,25.07,25.07,653648,0
+TAFI.US,D,20250709,000000,25.1,25.11,25.09,25.09,176718,0
+TAFI.US,D,20250710,000000,25.105,25.13,25.105,25.12,115479,0
+TAFI.US,D,20250711,000000,25.11,25.13,25.1,25.12,164866,0
+TAFI.US,D,20250714,000000,25.11,25.13,25.09,25.09,180001,0
+TAFI.US,D,20250715,000000,25.115,25.13,25.09,25.11,371235,0
+TAFI.US,D,20250716,000000,25.1,25.118636,25.09,25.11,87339,0
+TAFI.US,D,20250717,000000,25.1,25.12,25.0835,25.105,97755,0
+TAFI.US,D,20250718,000000,25.11,25.12,25.09,25.11,164731,0
+TAFI.US,D,20250721,000000,25.12,25.19,25.115,25.15,110043,0
+TAFI.US,D,20250722,000000,25.12,25.14,25.11,25.11,444128,0
+TAFI.US,D,20250723,000000,25.1135,25.19,25.11,25.11,64075,0
+TAFI.US,D,20250724,000000,25.11,25.2,25.1,25.19,150539,0
+TAFI.US,D,20250725,000000,25.13,25.15,25.12,25.14,107284,0
+TAFI.US,D,20250728,000000,25.14,25.15,25.12,25.15,406029,0
+TAFI.US,D,20250729,000000,25.13,25.18,25.13,25.14,295912,0
+TAFI.US,D,20250730,000000,25.14,25.17,25.14,25.15,171124,0
+TAFI.US,D,20250731,000000,25.15,25.17,25.145,25.16,174147,0
+TAFI.US,D,20250801,000000,25.16,25.17,25.13,25.15,276202,0
+TAFI.US,D,20250804,000000,25.16,25.17,25.15,25.16,215450,0
+TAFI.US,D,20250805,000000,25.165,25.185,25.12,25.17,324655,0
+TAFI.US,D,20250806,000000,25.17,25.24,25.15,25.15,168876,0
+TAFI.US,D,20250807,000000,25.18,25.19,25.15,25.17,173451,0
+TAFI.US,D,20250808,000000,25.1799,25.18,25.16,25.16,109161,0
+TAFI.US,D,20250811,000000,25.18,25.19,25.17,25.17,129488,0
+TAFI.US,D,20250812,000000,25.19,25.22,25.18,25.18,128138,0
+TAFI.US,D,20250813,000000,25.2,25.23,25.19,25.22,178320,0
+TAFI.US,D,20250814,000000,25.21,25.24,25.18,25.18,151703,0
+TAFI.US,D,20250815,000000,25.21,25.22,25.19,25.19,194382,0
+TAFI.US,D,20250818,000000,25.22,25.23,25.21,25.22,332972,0
+TAFI.US,D,20250819,000000,25.22,25.23,25.2,25.21,267874,0
+TAFI.US,D,20250820,000000,25.22,25.23,25.2,25.21,227535,0
+TAFI.US,D,20250821,000000,25.22,25.23,25.2,25.2,215617,0
+TAFI.US,D,20250822,000000,25.22,25.26,25.15,25.2,314662,0
+TAFI.US,D,20250825,000000,25.25,25.27,25.23,25.23,210896,0
+TAFI.US,D,20250826,000000,25.24,25.25,25.22,25.22,109600,0
+TAFI.US,D,20250827,000000,25.24,25.26,25.23,25.24,242808,0
+TAFI.US,D,20250828,000000,25.26,25.3,25.25,25.25,224878,0
+TAFI.US,D,20250829,000000,25.25,25.33,25.2492,25.26,363264,0
+TAFI.US,D,20250902,000000,25.19,25.2,25.15,25.15,139416,0
+TAFI.US,D,20250903,000000,25.19,25.22,25.19,25.21,376732,0
+TAFI.US,D,20250904,000000,25.22,25.24,25.2,25.2,518051,0
+TAFI.US,D,20250905,000000,25.26,25.285,25.25,25.27,455214,0
+TAFI.US,D,20250908,000000,25.29,25.33,25.25,25.33,478313,0
+TAFI.US,D,20250909,000000,25.3106,25.34,25.28,25.3,235405,0
+TAFI.US,D,20250910,000000,25.33,25.35,25.29,25.34,160070,0
+TAFI.US,D,20250911,000000,25.355,25.38,25.32,25.32,356855,0
+TAFI.US,D,20250912,000000,25.38,25.38,25.33,25.37,344854,0
+TAFI.US,D,20250915,000000,25.38,25.42,25.36,25.38,283605,0
+TAFI.US,D,20250916,000000,25.38,25.39,25.38,25.385,239650,0
+TAFI.US,D,20250917,000000,25.395,25.405,25.38,25.383,260402,0
+TAFI.US,D,20250918,000000,25.38,25.42,25.36,25.38,181670,0
+TAFI.US,D,20250919,000000,25.375,25.4,25.36,25.36,102578,0
+TAFI.US,D,20250922,000000,25.3794,25.41,25.36,25.37,189648,0
+TAFI.US,D,20250923,000000,25.38,25.4,25.37,25.37,164399,0
+TAFI.US,D,20250924,000000,25.37,25.39,25.34,25.34,206899,0
+TAFI.US,D,20250925,000000,25.345,25.37,25.29,25.32,436880,0
+TAFI.US,D,20250926,000000,25.33,25.35,25.2,25.3,846360,0
+TAFI.US,D,20250929,000000,25.31,25.34,25.31,25.31,326026,0
+TAFI.US,D,20250930,000000,25.315,25.34,25.315,25.34,98663,0
+TAFI.US,D,20251001,000000,25.27,25.285,25.24,25.24,93727,0
+TAFI.US,D,20251002,000000,25.26,25.28,25.25,25.27,275411,0
+TAFI.US,D,20251003,000000,25.27,25.29,25.25,25.26,153840,0
+TAFI.US,D,20251006,000000,25.26,25.28,25.24,25.25,214890,0
+TAFI.US,D,20251007,000000,25.26,25.29,25.25,25.275,350993,0
+TAFI.US,D,20251008,000000,25.27,25.29,25.26,25.26,350928,0
+TAFI.US,D,20251009,000000,25.28,25.28,25.26,25.27,207700,0
+TAFI.US,D,20251010,000000,25.29,25.3,25.26,25.26,270900,0
+TAFI.US,D,20251013,000000,25.29,25.33,25.275,25.33,191213,0
+TAFI.US,D,20251014,000000,25.29,25.35,25.2843,25.3,202839,0
+TAFI.US,D,20251015,000000,25.3,25.32,25.29,25.3,157894,0
+TAFI.US,D,20251016,000000,25.28,25.34,25.28,25.33,502470,0
+TAFI.US,D,20251017,000000,25.32,25.34,25.29,25.34,187641,0
+TAFI.US,D,20251020,000000,25.33,25.35,25.305,25.33,247575,0
+TAFI.US,D,20251021,000000,25.33,25.34,25.26,25.33,259564,0
+TAFI.US,D,20251022,000000,25.3399,25.3399,25.29,25.31,491377,0
+TAFI.US,D,20251023,000000,25.31,25.33,25.31,25.31,186211,0
+TAFI.US,D,20251024,000000,25.32,25.34,25.3,25.3,130111,0
+TAFI.US,D,20251027,000000,25.31,25.33,25.31,25.31,194654,0
+TAFI.US,D,20251028,000000,25.32,25.33,25.27,25.31,209355,0
+TAFI.US,D,20251029,000000,25.32,25.33,25.28,25.305,302445,0
+TAFI.US,D,20251030,000000,25.285,25.32,25.27,25.3,649281,0
+TAFI.US,D,20251031,000000,25.31,25.32,25.3,25.32,351414,0
+TAFI.US,D,20251103,000000,25.245,25.25,25.24,25.24,385856,0
+TAFI.US,D,20251104,000000,25.25,25.26,25.235,25.24,447569,0
+TAFI.US,D,20251105,000000,25.23,25.2499,25.2,25.2,250463,0
+TAFI.US,D,20251106,000000,25.25,25.27,25.23,25.27,271283,0
+TAFI.US,D,20251107,000000,25.25,25.26,25.18,25.24,516645,0
+TAFI.US,D,20251110,000000,25.25,25.33,25.235,25.25,334044,0
+TAFI.US,D,20251111,000000,25.27,25.28,25.2604,25.275,113144,0
+TAFI.US,D,20251112,000000,25.26,25.28,25.25,25.25,195913,0
+TAFI.US,D,20251113,000000,25.26,25.28,25.245,25.25,247623,0
+TAFI.US,D,20251114,000000,25.27,25.27,25.24,25.24,206071,0
+TAFI.US,D,20251117,000000,25.25,25.27,25.23,25.23,210307,0
+TAFI.US,D,20251118,000000,25.27,25.29,25.2445,25.26,276014,0
+TAFI.US,D,20251119,000000,25.275,25.28,25.25,25.25,127851,0
+TAFI.US,D,20251120,000000,25.26,25.27,25.25,25.25,173059,0
+TAFI.US,D,20251121,000000,25.29,25.29,25.22,25.25,159620,0
+TAFI.US,D,20251124,000000,25.27,25.28,25.22,25.24,468246,0
+TAFI.US,D,20251125,000000,25.28,25.29,25.26,25.26,230126,0
+TAFI.US,D,20251126,000000,25.28,25.29,25.25,25.28,153181,0
+TAFI.US,D,20251128,000000,25.29,25.3,25.28,25.28,67222,0
+TAFI.US,D,20251201,000000,25.2,25.24,25.17,25.19,158227,0
+TAFI.US,D,20251202,000000,25.19,25.2164,25.19,25.2,359737,0
+TAFI.US,D,20251203,000000,25.21,25.235,25.21,25.23,203172,0
+TAFI.US,D,20251204,000000,25.22,25.24,25.18,25.21,113560,0
+TAFI.US,D,20251205,000000,25.235,25.2397,25.21,25.21,228292,0
+TAFI.US,D,20251208,000000,25.22,25.23,25.2,25.2,404705,0
+TAFI.US,D,20251209,000000,25.24,25.24,25.21,25.21,170109,0
+TAFI.US,D,20251210,000000,25.22,25.24,25.22,25.23,302662,0
+TAFI.US,D,20251211,000000,25.25,25.25,25.23,25.24,270876,0
+TAFI.US,D,20251212,000000,25.23,25.24,25.23,25.23,271160,0
+TAFI.US,D,20251215,000000,25.25,25.26,25.23,25.24,251114,0
+TAFI.US,D,20251216,000000,25.25,25.27,25.24,25.26,191996,0
+TAFI.US,D,20251217,000000,25.255,25.27,25.24,25.25,323002,0
+TAFI.US,D,20251218,000000,25.27,25.28,25.25,25.25,297670,0
+TAFI.US,D,20251219,000000,25.265,25.27,25.25,25.25,392211,0
+TAFI.US,D,20251222,000000,25.26,25.27,25.25,25.26,413217,0
+TAFI.US,D,20251223,000000,25.25,25.27,25.25,25.27,186649,0
+TAFI.US,D,20251224,000000,25.27,25.28,25.26,25.28,187937,0
+TAFI.US,D,20251226,000000,25.28,25.28,25.26,25.26,401333,0
+TAFI.US,D,20251229,000000,25.29,25.29,25.265,25.27,290072,0
+TAFI.US,D,20251230,000000,25.2801,25.29,25.27,25.28,503530,0
+TAFI.US,D,20251231,000000,25.2,25.22,25.2,25.21,421138,0
+TAFI.US,D,20260102,000000,25.22,25.23,25.21,25.22,238672,0
+TAFI.US,D,20260105,000000,25.24,25.25,25.23,25.23,212711,0
+TAFI.US,D,20260106,000000,25.23,25.26,25.22,25.26,334469,0
+TAFI.US,D,20260107,000000,25.26,25.29,25.26,25.29,207258,0
+TAFI.US,D,20260108,000000,25.275,25.3,25.26,25.28,382239,0
+TAFI.US,D,20260109,000000,25.28,25.305,25.28,25.29,259103,0
+TAFI.US,D,20260112,000000,25.29,25.31,25.27,25.28,165330,0
+TAFI.US,D,20260113,000000,25.3,25.32,25.29,25.31,1035843,0
+TAFI.US,D,20260114,000000,25.31,25.33,25.31,25.33,396883,0
+TAFI.US,D,20260115,000000,25.34,25.38,25.3,25.32,465919,0
+TAFI.US,D,20260116,000000,25.35,25.355,25.31,25.34,336905,0
+TAFI.US,D,20260120,000000,25.315,25.325,25.28,25.31,260924,0
+TAFI.US,D,20260121,000000,25.32,25.33,25.301,25.33,186820,0
+TAFI.US,D,20260122,000000,25.325,25.33,25.31,25.32,334673,0
+TAFI.US,D,20260123,000000,25.34,25.35,25.33,25.34,338385,0
+TAFI.US,D,20260126,000000,25.345,25.36,25.34,25.35,172119,0
+TAFI.US,D,20260127,000000,25.34,25.36,25.34,25.36,201236,0
+TAFI.US,D,20260128,000000,25.36,25.37,25.35,25.37,291815,0
+TAFI.US,D,20260129,000000,25.35,25.39,25.35,25.36,1018219,0
+TAFI.US,D,20260130,000000,25.38,25.39,25.36,25.36,218412,0
+TAFI.US,D,20260202,000000,25.32,25.33,25.29,25.29,496762,0
+TAFI.US,D,20260203,000000,25.3289,25.33,25.3,25.31,294035,0
+TAFI.US,D,20260204,000000,25.3299,25.35,25.31,25.33,495122,0
+TAFI.US,D,20260205,000000,25.35,25.37,25.34,25.34,384190,0
+TAFI.US,D,20260206,000000,25.37,25.375,25.345,25.35,506472,0
+TAFI.US,D,20260209,000000,25.36,25.39,25.35,25.37,289625,0
+TAFI.US,D,20260210,000000,25.39,25.4,25.39,25.39,548630,0
+TAFI.US,D,20260211,000000,25.3895,25.4,25.38,25.4,456198,0
+TAFI.US,D,20260212,000000,25.4,25.43,25.4,25.42,224354,0
+TAFI.US,D,20260213,000000,25.43,25.4486,25.4211,25.435,276120,0
+TAFI.US,D,20260217,000000,25.435,25.45,25.43,25.43,573563,0
+TAFI.US,D,20260218,000000,25.435,25.44,25.435,25.435,169738,0
diff --git a/daily/us/nyse etfs/2/tafm.us.txt b/daily/us/nyse etfs/2/tafm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e37d1c8fa9b60985332d5e10a2c7e103a2a243b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tafm.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFM.US,D,20231226,000000,25.5197,25.5197,25.495,25.495,1000,0
+TAFM.US,D,20231227,000000,25.55,25.555,25.55,25.555,200,0
+TAFM.US,D,20240103,000000,25.46,25.46,25.4372,25.4372,200,0
+TAFM.US,D,20240104,000000,25.38,25.415,25.38,25.415,100,0
+TAFM.US,D,20240105,000000,25.3735,25.3818,25.3735,25.3818,802,0
+TAFM.US,D,20240108,000000,25.4338,25.4338,25.4338,25.4338,1,0
+TAFM.US,D,20240109,000000,25.425,25.425,25.425,25.425,78,0
+TAFM.US,D,20240110,000000,25.42,25.42,25.417,25.417,800,0
+TAFM.US,D,20240111,000000,25.4636,25.4636,25.4636,25.4636,2,0
+TAFM.US,D,20240112,000000,25.465,25.465,25.465,25.465,2,0
+TAFM.US,D,20240116,000000,25.4436,25.4436,25.4436,25.4436,2,0
+TAFM.US,D,20240117,000000,25.3785,25.3785,25.36,25.36,1000,0
+TAFM.US,D,20240118,000000,25.31,25.31,25.31,25.31,2,0
+TAFM.US,D,20240119,000000,25.235,25.235,25.235,25.235,2,0
+TAFM.US,D,20240122,000000,25.3,25.31,25.3,25.31,1000,0
+TAFM.US,D,20240123,000000,25.245,25.245,25.245,25.245,2,0
+TAFM.US,D,20240124,000000,25.2052,25.2052,25.2052,25.2052,2,0
+TAFM.US,D,20240125,000000,25.29,25.29,25.29,25.29,2,0
+TAFM.US,D,20240126,000000,25.265,25.265,25.265,25.265,2,0
+TAFM.US,D,20240129,000000,25.395,25.395,25.395,25.395,63,0
+TAFM.US,D,20240130,000000,25.4276,25.4276,25.4276,25.4276,63,0
+TAFM.US,D,20240131,000000,25.5388,25.5388,25.49,25.5244,5786,0
+TAFM.US,D,20240201,000000,25.5553,25.5553,25.5553,25.5553,63,0
+TAFM.US,D,20240202,000000,25.4339,25.4339,25.4339,25.4339,2,0
+TAFM.US,D,20240205,000000,25.312,25.312,25.312,25.312,63,0
+TAFM.US,D,20240206,000000,25.345,25.345,25.345,25.345,63,0
+TAFM.US,D,20240207,000000,25.35,25.35,25.35,25.35,63,0
+TAFM.US,D,20240208,000000,25.35,25.35,25.35,25.35,7,0
+TAFM.US,D,20240209,000000,25.345,25.345,25.345,25.345,1,0
+TAFM.US,D,20240212,000000,25.3948,25.3948,25.3948,25.3948,1,0
+TAFM.US,D,20240213,000000,25.2656,25.2656,25.2656,25.2656,4,0
+TAFM.US,D,20240214,000000,25.3263,25.3263,25.25,25.3263,1421,0
+TAFM.US,D,20240215,000000,25.3649,25.3649,25.3649,25.3649,9,0
+TAFM.US,D,20240216,000000,25.3348,25.3348,25.3348,25.3348,4,0
+TAFM.US,D,20240220,000000,25.35,25.35,25.3449,25.3449,4964,0
+TAFM.US,D,20240221,000000,25.3463,25.3463,25.3463,25.3463,25,0
+TAFM.US,D,20240222,000000,25.355,25.355,25.355,25.355,4,0
+TAFM.US,D,20240223,000000,25.4248,25.4248,25.4248,25.4248,4,0
+TAFM.US,D,20240226,000000,25.3948,25.3948,25.3948,25.3948,4,0
+TAFM.US,D,20240227,000000,25.3849,25.3849,25.3849,25.3849,1,0
+TAFM.US,D,20240228,000000,25.4248,25.4248,25.4248,25.4248,3,0
+TAFM.US,D,20240229,000000,25.4267,25.4267,25.4267,25.4267,2,0
+TAFM.US,D,20240301,000000,25.3892,25.3892,25.3892,25.3892,29,0
+TAFM.US,D,20240304,000000,25.3549,25.3549,25.3549,25.3549,2,0
+TAFM.US,D,20240305,000000,25.4249,25.4249,25.4249,25.4249,2,0
+TAFM.US,D,20240306,000000,25.4249,25.4249,25.4249,25.4249,1,0
+TAFM.US,D,20240307,000000,25.47,25.47,25.47,25.47,1,0
+TAFM.US,D,20240308,000000,25.48,25.48,25.48,25.48,9,0
+TAFM.US,D,20240311,000000,25.465,25.465,25.465,25.465,1,0
+TAFM.US,D,20240312,000000,25.4397,25.4397,25.4397,25.4397,96,0
+TAFM.US,D,20240313,000000,25.465,25.465,25.465,25.465,2,0
+TAFM.US,D,20240314,000000,25.4052,25.4052,25.4052,25.4052,1,0
+TAFM.US,D,20240315,000000,25.39,25.39,25.39,25.39,2,0
+TAFM.US,D,20240318,000000,25.419,25.419,25.3781,25.4,1250,0
+TAFM.US,D,20240319,000000,25.43,25.45,25.43,25.4421,1900,0
+TAFM.US,D,20240320,000000,25.43,25.43,25.38,25.42,5700,0
+TAFM.US,D,20240321,000000,25.405,25.405,25.405,25.405,1,0
+TAFM.US,D,20240322,000000,25.46,25.46,25.4437,25.4437,329,0
+TAFM.US,D,20240325,000000,25.435,25.435,25.435,25.435,99,0
+TAFM.US,D,20240326,000000,25.3979,25.3979,25.3979,25.3979,99,0
+TAFM.US,D,20240327,000000,25.415,25.415,25.415,25.415,99,0
+TAFM.US,D,20240328,000000,25.415,25.415,25.415,25.415,99,0
+TAFM.US,D,20240401,000000,25.2401,25.2653,25.2401,25.2653,507,0
+TAFM.US,D,20240402,000000,25.195,25.195,25.195,25.195,84,0
+TAFM.US,D,20240403,000000,25.145,25.145,25.145,25.145,84,0
+TAFM.US,D,20240404,000000,25.18,25.195,25.18,25.195,689,0
+TAFM.US,D,20240405,000000,25.145,25.15,25.125,25.125,1421,0
+TAFM.US,D,20240408,000000,25.13,25.13,25.13,25.13,7,0
+TAFM.US,D,20240409,000000,25.18,25.185,25.1701,25.185,11921,0
+TAFM.US,D,20240410,000000,25.08,25.08,25.005,25.005,1446,0
+TAFM.US,D,20240411,000000,24.9821,25.01,24.9821,25.005,91558,0
+TAFM.US,D,20240412,000000,25.095,25.095,25.0945,25.0945,523,0
+TAFM.US,D,20240415,000000,25.0701,25.0701,25.0701,25.0701,49,0
+TAFM.US,D,20240416,000000,24.98,24.9991,24.98,24.9991,1873,0
+TAFM.US,D,20240417,000000,25.06,25.07,25.055,25.055,1800,0
+TAFM.US,D,20240418,000000,25.0567,25.0567,25.0567,25.0567,20,0
+TAFM.US,D,20240419,000000,25.1,25.1,25.1,25.1,11204,0
+TAFM.US,D,20240422,000000,25.085,25.085,25.085,25.085,53,0
+TAFM.US,D,20240423,000000,25.095,25.095,25.095,25.095,160,0
+TAFM.US,D,20240424,000000,25.085,25.085,25.085,25.085,14,0
+TAFM.US,D,20240425,000000,25.02,25.025,25.02,25.025,6714,0
+TAFM.US,D,20240426,000000,25.025,25.025,25.025,25.025,84,0
+TAFM.US,D,20240429,000000,25.055,25.055,25.055,25.055,84,0
+TAFM.US,D,20240430,000000,25.07,25.08,25.0412,25.0412,1679,0
+TAFM.US,D,20240501,000000,25.0044,25.0044,25.0044,25.0044,83,0
+TAFM.US,D,20240502,000000,25.02,25.02,25.0199,25.02,1039,0
+TAFM.US,D,20240503,000000,25.1338,25.1338,25.1338,25.1338,83,0
+TAFM.US,D,20240506,000000,25.17,25.17,25.17,25.17,83,0
+TAFM.US,D,20240507,000000,25.245,25.245,25.245,25.245,8,0
+TAFM.US,D,20240508,000000,25.265,25.265,25.265,25.265,2,0
+TAFM.US,D,20240509,000000,25.28,25.28,25.28,25.28,1955,0
+TAFM.US,D,20240510,000000,25.26,25.26,25.255,25.255,916,0
+TAFM.US,D,20240513,000000,25.245,25.245,25.245,25.245,84,0
+TAFM.US,D,20240514,000000,25.29,25.29,25.29,25.29,2,0
+TAFM.US,D,20240515,000000,25.32,25.3503,25.32,25.3503,204,0
+TAFM.US,D,20240516,000000,25.345,25.345,25.345,25.345,1,0
+TAFM.US,D,20240517,000000,25.29,25.29,25.29,25.29,86,0
+TAFM.US,D,20240520,000000,25.265,25.265,25.265,25.265,82,0
+TAFM.US,D,20240521,000000,25.22,25.245,25.22,25.245,134,0
+TAFM.US,D,20240522,000000,25.21,25.21,25.2,25.2,524,0
+TAFM.US,D,20240523,000000,25.1375,25.1375,25.1375,25.1375,82,0
+TAFM.US,D,20240524,000000,25.1227,25.1227,25.1227,25.1227,22,0
+TAFM.US,D,20240528,000000,25.0917,25.1,25.0917,25.1,1594,0
+TAFM.US,D,20240529,000000,25.025,25.025,25.025,25.025,71,0
+TAFM.US,D,20240530,000000,25.035,25.035,25.035,25.035,81,0
+TAFM.US,D,20240531,000000,25.05,25.0952,25.05,25.0952,20344,0
+TAFM.US,D,20240603,000000,25.08,25.08,25.08,25.08,1,0
+TAFM.US,D,20240604,000000,25.14,25.14,25.14,25.14,81,0
+TAFM.US,D,20240605,000000,25.2379,25.2379,25.2379,25.2379,84,0
+TAFM.US,D,20240606,000000,25.305,25.305,25.305,25.305,12,0
+TAFM.US,D,20240607,000000,25.195,25.195,25.195,25.195,2,0
+TAFM.US,D,20240610,000000,25.19,25.19,25.17,25.17,101,0
+TAFM.US,D,20240611,000000,25.225,25.225,25.225,25.225,1,0
+TAFM.US,D,20240612,000000,25.325,25.325,25.325,25.325,1,0
+TAFM.US,D,20240613,000000,25.37,25.4094,25.37,25.4094,1101,0
+TAFM.US,D,20240614,000000,25.43,25.43,25.43,25.43,84,0
+TAFM.US,D,20240617,000000,25.36,25.37,25.36,25.37,895,0
+TAFM.US,D,20240618,000000,25.415,25.415,25.415,25.415,83,0
+TAFM.US,D,20240620,000000,25.3721,25.39,25.3721,25.39,158,0
+TAFM.US,D,20240621,000000,25.39,25.39,25.39,25.39,83,0
+TAFM.US,D,20240624,000000,25.375,25.375,25.375,25.375,83,0
+TAFM.US,D,20240625,000000,25.39,25.39,25.39,25.39,83,0
+TAFM.US,D,20240626,000000,25.31,25.32,25.3,25.32,3098,0
+TAFM.US,D,20240627,000000,25.32,25.325,25.32,25.325,814,0
+TAFM.US,D,20240628,000000,25.29,25.29,25.2618,25.2618,4044,0
+TAFM.US,D,20240701,000000,25.25,25.25,25.13,25.14,3290,0
+TAFM.US,D,20240702,000000,25.21,25.21,25.2,25.2,13533,0
+TAFM.US,D,20240703,000000,25.28,25.285,25.28,25.285,357,0
+TAFM.US,D,20240705,000000,25.335,25.335,25.335,25.335,36,0
+TAFM.US,D,20240708,000000,25.335,25.335,25.335,25.335,3,0
+TAFM.US,D,20240709,000000,25.35,25.43,25.33,25.43,34044,0
+TAFM.US,D,20240710,000000,25.32,25.35,25.31,25.35,20456,0
+TAFM.US,D,20240711,000000,25.425,25.425,25.425,25.425,35,0
+TAFM.US,D,20240712,000000,25.44,25.46,25.44,25.4505,6336,0
+TAFM.US,D,20240715,000000,25.41,25.41,25.4082,25.4082,21480,0
+TAFM.US,D,20240716,000000,25.41,25.47,25.41,25.4662,43808,0
+TAFM.US,D,20240717,000000,25.44,25.51,25.44,25.51,52184,0
+TAFM.US,D,20240718,000000,25.45,25.48,25.45,25.48,38549,0
+TAFM.US,D,20240719,000000,25.43,25.44,25.43,25.44,231,0
+TAFM.US,D,20240722,000000,25.42,25.48,25.39,25.425,39173,0
+TAFM.US,D,20240723,000000,25.46,25.48,25.45,25.46,24266,0
+TAFM.US,D,20240724,000000,25.465,25.465,25.4,25.43,102809,0
+TAFM.US,D,20240725,000000,25.41,25.45,25.39,25.425,47883,0
+TAFM.US,D,20240726,000000,25.44,25.54,25.44,25.54,66562,0
+TAFM.US,D,20240729,000000,25.5,25.53,25.5,25.51,14379,0
+TAFM.US,D,20240730,000000,25.51,25.51,25.475,25.495,10972,0
+TAFM.US,D,20240731,000000,25.47,25.5506,25.47,25.5506,31070,0
+TAFM.US,D,20240801,000000,25.5,25.525,25.47,25.525,44425,0
+TAFM.US,D,20240802,000000,25.61,25.73,25.61,25.705,21910,0
+TAFM.US,D,20240805,000000,25.76,25.76,25.7171,25.7171,42516,0
+TAFM.US,D,20240806,000000,25.71,25.71,25.6757,25.6757,14510,0
+TAFM.US,D,20240807,000000,25.6,25.6,25.58,25.58,12641,0
+TAFM.US,D,20240808,000000,25.5,25.57,25.5,25.57,31434,0
+TAFM.US,D,20240809,000000,25.56,25.59,25.56,25.59,10311,0
+TAFM.US,D,20240812,000000,25.53,25.63,25.53,25.62,53715,0
+TAFM.US,D,20240813,000000,25.63,25.64,25.63,25.63,18491,0
+TAFM.US,D,20240814,000000,25.68,25.68,25.665,25.665,33770,0
+TAFM.US,D,20240815,000000,25.56,25.595,25.55,25.595,19080,0
+TAFM.US,D,20240816,000000,25.59,25.74,25.59,25.65,17950,0
+TAFM.US,D,20240819,000000,25.58,25.63,25.58,25.605,57162,0
+TAFM.US,D,20240820,000000,25.63,25.66,25.62,25.63,66839,0
+TAFM.US,D,20240821,000000,25.63,25.645,25.61,25.645,22250,0
+TAFM.US,D,20240822,000000,25.61,25.63,25.61,25.625,11468,0
+TAFM.US,D,20240823,000000,25.68,25.705,25.68,25.705,78430,0
+TAFM.US,D,20240826,000000,25.6845,25.71,25.66,25.6796,117255,0
+TAFM.US,D,20240827,000000,25.62,25.66,25.62,25.66,53764,0
+TAFM.US,D,20240828,000000,25.66,25.66,25.6301,25.64,29122,0
+TAFM.US,D,20240829,000000,25.59,25.66,25.59,25.66,41978,0
+TAFM.US,D,20240830,000000,25.63,25.63,25.62,25.63,66602,0
+TAFM.US,D,20240903,000000,25.6,25.66,25.6,25.66,23914,0
+TAFM.US,D,20240904,000000,25.6301,25.66,25.625,25.66,10355,0
+TAFM.US,D,20240905,000000,25.69,25.7,25.69,25.7,8831,0
+TAFM.US,D,20240906,000000,25.71,25.7316,25.71,25.7316,11884,0
+TAFM.US,D,20240909,000000,25.7446,25.82,25.7301,25.735,7327,0
+TAFM.US,D,20240910,000000,25.73,25.83,25.73,25.7798,16658,0
+TAFM.US,D,20240911,000000,25.8,25.8,25.785,25.785,55381,0
+TAFM.US,D,20240912,000000,25.78,25.81,25.778,25.8,52107,0
+TAFM.US,D,20240913,000000,25.8,25.8199,25.77,25.815,110949,0
+TAFM.US,D,20240916,000000,25.79,25.94,25.79,25.85,40552,0
+TAFM.US,D,20240917,000000,25.85,25.89,25.8499,25.89,29367,0
+TAFM.US,D,20240918,000000,25.84,25.88,25.82,25.8319,99663,0
+TAFM.US,D,20240919,000000,25.8,25.83,25.7697,25.82,63519,0
+TAFM.US,D,20240920,000000,25.7665,25.83,25.7665,25.82,141630,0
+TAFM.US,D,20240923,000000,25.83,25.83,25.79,25.8117,40306,0
+TAFM.US,D,20240924,000000,25.79,25.91,25.79,25.83,71123,0
+TAFM.US,D,20240925,000000,25.8,25.8,25.79,25.7913,7389,0
+TAFM.US,D,20240926,000000,25.83,25.83,25.81,25.81,19176,0
+TAFM.US,D,20240927,000000,25.83,25.8602,25.83,25.8602,49361,0
+TAFM.US,D,20240930,000000,25.84,25.86,25.83,25.86,36499,0
+TAFM.US,D,20241001,000000,25.85,25.85,25.8304,25.8304,19484,0
+TAFM.US,D,20241002,000000,25.8081,25.859,25.8081,25.835,10107,0
+TAFM.US,D,20241003,000000,25.825,25.92,25.82,25.822,46636,0
+TAFM.US,D,20241004,000000,25.73,25.73,25.68,25.715,45986,0
+TAFM.US,D,20241007,000000,25.67,25.68,25.67,25.67,20155,0
+TAFM.US,D,20241008,000000,25.64,25.74,25.64,25.74,81214,0
+TAFM.US,D,20241009,000000,25.59,25.68,25.58,25.615,11370,0
+TAFM.US,D,20241010,000000,25.62,25.73,25.611,25.62,9532,0
+TAFM.US,D,20241011,000000,25.6436,25.72,25.63,25.63,50905,0
+TAFM.US,D,20241014,000000,25.57,25.595,25.57,25.58,104373,0
+TAFM.US,D,20241015,000000,25.66,25.74,25.64,25.6753,30088,0
+TAFM.US,D,20241016,000000,25.75,25.75,25.66,25.6993,40838,0
+TAFM.US,D,20241017,000000,25.62,25.7,25.59,25.675,132916,0
+TAFM.US,D,20241018,000000,25.67,25.74,25.63,25.6304,221202,0
+TAFM.US,D,20241021,000000,25.61,25.78,25.56,25.64,42372,0
+TAFM.US,D,20241022,000000,25.48,25.5199,25.46,25.51,62326,0
+TAFM.US,D,20241023,000000,25.44,25.5,25.35,25.35,68614,0
+TAFM.US,D,20241024,000000,25.3799,25.46,25.35,25.39,54496,0
+TAFM.US,D,20241025,000000,25.45,25.5,25.4286,25.4286,33050,0
+TAFM.US,D,20241028,000000,25.44,25.45,25.4201,25.44,61816,0
+TAFM.US,D,20241029,000000,25.37,25.45,25.37,25.44,59305,0
+TAFM.US,D,20241030,000000,25.4,25.51,25.4,25.51,22862,0
+TAFM.US,D,20241031,000000,25.4,25.48,25.37,25.37,9197,0
+TAFM.US,D,20241101,000000,25.385,25.385,25.28,25.34,25995,0
+TAFM.US,D,20241104,000000,25.3917,25.43,25.39,25.42,27378,0
+TAFM.US,D,20241105,000000,25.4401,25.4871,25.42,25.48,43387,0
+TAFM.US,D,20241106,000000,25.11,25.17,25.11,25.13,23497,0
+TAFM.US,D,20241107,000000,25.26,25.33,25.25,25.33,61197,0
+TAFM.US,D,20241108,000000,25.43,25.58,25.43,25.58,33451,0
+TAFM.US,D,20241111,000000,25.47,25.5,25.465,25.5,25833,0
+TAFM.US,D,20241112,000000,25.48,25.48,25.42,25.42,5632,0
+TAFM.US,D,20241113,000000,25.46,25.46,25.43,25.44,38038,0
+TAFM.US,D,20241114,000000,25.4401,25.5,25.4401,25.49,40375,0
+TAFM.US,D,20241115,000000,25.49,25.5,25.47,25.47,3138,0
+TAFM.US,D,20241118,000000,25.48,25.52,25.41,25.52,29706,0
+TAFM.US,D,20241119,000000,25.52,25.56,25.51,25.54,79683,0
+TAFM.US,D,20241120,000000,25.49,25.52,25.49,25.49,27826,0
+TAFM.US,D,20241121,000000,25.52,25.53,25.5,25.52,86537,0
+TAFM.US,D,20241122,000000,25.54,25.54,25.51,25.54,66966,0
+TAFM.US,D,20241125,000000,25.63,25.63,25.6127,25.6127,14734,0
+TAFM.US,D,20241126,000000,25.63,25.63,25.6,25.61,76376,0
+TAFM.US,D,20241127,000000,25.72,25.72,25.67,25.7,56750,0
+TAFM.US,D,20241129,000000,25.74,25.74,25.7369,25.7369,11338,0
+TAFM.US,D,20241202,000000,25.75,25.75,25.7,25.7,5554,0
+TAFM.US,D,20241203,000000,25.75,25.75,25.68,25.72,69216,0
+TAFM.US,D,20241204,000000,25.75,25.77,25.74,25.74,17624,0
+TAFM.US,D,20241205,000000,25.7252,25.74,25.7,25.7,74535,0
+TAFM.US,D,20241206,000000,25.76,25.79,25.74,25.79,49584,0
+TAFM.US,D,20241209,000000,25.7201,25.77,25.7201,25.77,54100,0
+TAFM.US,D,20241210,000000,25.72,25.72,25.68,25.6839,17880,0
+TAFM.US,D,20241211,000000,25.69,25.69,25.55,25.64,37684,0
+TAFM.US,D,20241212,000000,25.62,25.62,25.455,25.6,10645,0
+TAFM.US,D,20241213,000000,25.5,25.5,25.491,25.491,22230,0
+TAFM.US,D,20241216,000000,25.56,25.56,25.48,25.55,65867,0
+TAFM.US,D,20241217,000000,25.53,25.53,25.47,25.49,81264,0
+TAFM.US,D,20241218,000000,25.48,25.48,25.3,25.38,46000,0
+TAFM.US,D,20241219,000000,25.23,25.23,25.1401,25.225,34620,0
+TAFM.US,D,20241220,000000,25.29,25.31,25.28,25.295,30214,0
+TAFM.US,D,20241223,000000,25.3199,25.3199,25.25,25.27,12937,0
+TAFM.US,D,20241224,000000,25.25,25.28,25.21,25.2737,29658,0
+TAFM.US,D,20241226,000000,25.265,25.29,25.25,25.29,84207,0
+TAFM.US,D,20241227,000000,25.29,25.29,25.26,25.29,500958,0
+TAFM.US,D,20241230,000000,25.25,25.27,25.25,25.2575,128724,0
+TAFM.US,D,20241231,000000,25.28,25.28,25.26,25.2751,27369,0
+TAFM.US,D,20250102,000000,25.27,25.3,25.24,25.26,23662,0
+TAFM.US,D,20250103,000000,25.28,25.3059,25.27,25.27,121208,0
+TAFM.US,D,20250106,000000,25.27,25.33,25.27,25.305,96738,0
+TAFM.US,D,20250107,000000,25.31,25.36,25.2558,25.2558,89409,0
+TAFM.US,D,20250108,000000,25.2,25.23,25.16,25.21,78123,0
+TAFM.US,D,20250110,000000,25.11,25.22,25.08,25.22,37774,0
+TAFM.US,D,20250113,000000,25.05,25.11,25.01,25.02,36290,0
+TAFM.US,D,20250114,000000,24.97,25.03,24.9611,25.0064,59123,0
+TAFM.US,D,20250115,000000,25.12,25.18,25.02,25.02,42138,0
+TAFM.US,D,20250116,000000,25.17,25.26,25.14,25.23,52442,0
+TAFM.US,D,20250117,000000,25.2277,25.24,25.2072,25.22,61753,0
+TAFM.US,D,20250121,000000,25.24,25.38,25.2301,25.37,78154,0
+TAFM.US,D,20250122,000000,25.28,25.4,25.19,25.25,229764,0
+TAFM.US,D,20250123,000000,25.23,25.295,25.18,25.21,155890,0
+TAFM.US,D,20250124,000000,25.24,25.33,25.22,25.25,29996,0
+TAFM.US,D,20250127,000000,25.341,25.38,25.341,25.36,21474,0
+TAFM.US,D,20250128,000000,25.35,25.4199,25.33,25.33,10460,0
+TAFM.US,D,20250129,000000,25.35,25.43,25.2,25.3,180711,0
+TAFM.US,D,20250130,000000,25.3401,25.38,25.3401,25.37,39418,0
+TAFM.US,D,20250131,000000,25.36,25.36,25.35,25.355,33935,0
+TAFM.US,D,20250203,000000,25.34,25.52,25.31,25.51,31423,0
+TAFM.US,D,20250204,000000,25.27,25.38,25.25,25.36,312727,0
+TAFM.US,D,20250205,000000,25.41,25.53,25.39,25.49,27777,0
+TAFM.US,D,20250206,000000,25.415,25.44,25.4,25.4,77236,0
+TAFM.US,D,20250207,000000,25.38,25.38,25.325,25.33,26747,0
+TAFM.US,D,20250210,000000,25.37,25.3972,25.31,25.38,44989,0
+TAFM.US,D,20250211,000000,25.3499,25.38,25.3321,25.36,186470,0
+TAFM.US,D,20250212,000000,25.1886,25.39,25.1886,25.23,79303,0
+TAFM.US,D,20250213,000000,25.34,25.355,25.3214,25.355,26491,0
+TAFM.US,D,20250214,000000,25.37,25.39,25.365,25.365,17720,0
+TAFM.US,D,20250218,000000,25.34,25.38,25.29,25.29,58827,0
+TAFM.US,D,20250219,000000,25.3003,25.3599,25.3003,25.3371,26789,0
+TAFM.US,D,20250220,000000,25.36,25.4,25.34,25.4,138365,0
+TAFM.US,D,20250221,000000,25.47,25.47,25.4301,25.449,19885,0
+TAFM.US,D,20250224,000000,25.43,25.55,25.42,25.55,48237,0
+TAFM.US,D,20250225,000000,25.55,25.62,25.55,25.56,82174,0
+TAFM.US,D,20250226,000000,25.55,25.61,25.55,25.61,83750,0
+TAFM.US,D,20250227,000000,25.53,25.649,25.53,25.58,32943,0
+TAFM.US,D,20250228,000000,25.61,25.67,25.6,25.67,63604,0
+TAFM.US,D,20250303,000000,25.53,25.6,25.48,25.58,34988,0
+TAFM.US,D,20250304,000000,25.56,25.585,25.4601,25.49,52299,0
+TAFM.US,D,20250305,000000,25.49,25.53,25.45,25.53,23955,0
+TAFM.US,D,20250306,000000,25.435,25.46,25.4101,25.46,34133,0
+TAFM.US,D,20250307,000000,25.4265,25.45,25.36,25.45,79355,0
+TAFM.US,D,20250310,000000,25.43,25.52,25.38,25.38,34212,0
+TAFM.US,D,20250311,000000,25.43,25.43,25.33,25.35,28147,0
+TAFM.US,D,20250312,000000,25.27,25.33,25.23,25.27,106797,0
+TAFM.US,D,20250313,000000,25.2281,25.29,25.22,25.2824,73821,0
+TAFM.US,D,20250314,000000,25.26,25.28,25.2301,25.27,71715,0
+TAFM.US,D,20250317,000000,25.3,25.3,25.25,25.25,71538,0
+TAFM.US,D,20250318,000000,25.265,25.3,25.2,25.29,74852,0
+TAFM.US,D,20250319,000000,25.24,25.33,25.215,25.31,14359,0
+TAFM.US,D,20250320,000000,25.37,25.37,25.3,25.32,44003,0
+TAFM.US,D,20250321,000000,25.3492,25.3599,25.2502,25.27,24947,0
+TAFM.US,D,20250324,000000,25.268,25.268,25.22,25.24,114379,0
+TAFM.US,D,20250325,000000,25.185,25.2,25.11,25.11,64039,0
+TAFM.US,D,20250326,000000,25.16,25.165,25.07,25.075,58895,0
+TAFM.US,D,20250327,000000,25.0283,25.0286,24.97,24.97,13207,0
+TAFM.US,D,20250328,000000,25.09,25.1299,25.02,25.115,55054,0
+TAFM.US,D,20250331,000000,25.16,25.17,25.13,25.165,43480,0
+TAFM.US,D,20250401,000000,25.22,25.22,25.16,25.2,77266,0
+TAFM.US,D,20250402,000000,25.21,25.22,25.1105,25.19,18214,0
+TAFM.US,D,20250403,000000,25.22,25.31,25.22,25.28,92583,0
+TAFM.US,D,20250404,000000,25.44,25.49,25.34,25.45,127369,0
+TAFM.US,D,20250407,000000,25.24,25.52,24.9,24.92,35547,0
+TAFM.US,D,20250408,000000,24.7307,24.8,24.43,24.52,132135,0
+TAFM.US,D,20250409,000000,24.0991,24.65,24.04,24.65,57152,0
+TAFM.US,D,20250410,000000,25,25.11,24.4381,25.07,282967,0
+TAFM.US,D,20250411,000000,24.4487,24.5,24.21,24.32,769296,0
+TAFM.US,D,20250414,000000,24.65,24.71,24.59,24.61,227888,0
+TAFM.US,D,20250415,000000,24.73,24.79,24.6767,24.71,80385,0
+TAFM.US,D,20250416,000000,24.73,24.79,24.71,24.76,174404,0
+TAFM.US,D,20250417,000000,24.745,24.81,24.7,24.735,156157,0
+TAFM.US,D,20250421,000000,24.7154,24.7154,24.555,24.61,140223,0
+TAFM.US,D,20250422,000000,24.64,24.71,24.46,24.57,11543,0
+TAFM.US,D,20250423,000000,24.79,24.87,24.45,24.54,116579,0
+TAFM.US,D,20250424,000000,24.75,24.82,24.645,24.73,1698190,0
+TAFM.US,D,20250425,000000,24.77,24.85,24.745,24.8064,37057,0
+TAFM.US,D,20250428,000000,24.84,24.8694,24.75,24.83,68224,0
+TAFM.US,D,20250429,000000,24.85,24.95,24.8301,24.9,52935,0
+TAFM.US,D,20250430,000000,24.9,25.0065,24.9,25.0065,50855,0
+TAFM.US,D,20250501,000000,24.9779,25.21,24.85,25.2,52140,0
+TAFM.US,D,20250502,000000,24.89,25.2,24.78,24.9,137338,0
+TAFM.US,D,20250505,000000,24.85,24.87,24.8,24.86,41096,0
+TAFM.US,D,20250506,000000,24.8179,24.9299,24.8146,24.92,99906,0
+TAFM.US,D,20250507,000000,24.91,24.97,24.9001,24.93,44681,0
+TAFM.US,D,20250508,000000,24.95,25.05,24.92,24.94,76782,0
+TAFM.US,D,20250509,000000,24.86,24.98,24.84,24.84,134081,0
+TAFM.US,D,20250512,000000,24.83,24.99,24.77,24.91,64430,0
+TAFM.US,D,20250513,000000,24.87,24.96,24.84,24.91,32356,0
+TAFM.US,D,20250514,000000,24.868,24.885,24.75,24.8,194504,0
+TAFM.US,D,20250515,000000,24.8444,24.86,24.71,24.75,176971,0
+TAFM.US,D,20250516,000000,24.895,24.93,24.76,24.85,73796,0
+TAFM.US,D,20250519,000000,24.7786,24.89,24.764,24.89,10374,0
+TAFM.US,D,20250520,000000,24.85,24.87,24.8,24.81,40527,0
+TAFM.US,D,20250521,000000,24.8,24.87,24.69,24.72,37378,0
+TAFM.US,D,20250522,000000,24.65,24.72,24.636,24.72,185870,0
+TAFM.US,D,20250523,000000,24.75,24.81,24.73,24.75,87985,0
+TAFM.US,D,20250527,000000,24.79,24.88,24.78,24.88,27501,0
+TAFM.US,D,20250528,000000,24.8199,24.8567,24.76,24.76,76389,0
+TAFM.US,D,20250529,000000,24.83,24.83,24.73,24.82,60358,0
+TAFM.US,D,20250530,000000,24.8225,24.8225,24.7,24.75,153249,0
+TAFM.US,D,20250602,000000,24.7,24.73,24.55,24.67,154548,0
+TAFM.US,D,20250603,000000,24.63,24.657,24.59,24.65,39248,0
+TAFM.US,D,20250604,000000,24.72,24.74,24.65,24.73,106625,0
+TAFM.US,D,20250605,000000,24.69793,24.7766,24.69,24.72,37819,0
+TAFM.US,D,20250606,000000,24.6201,24.6796,24.59,24.59,43919,0
+TAFM.US,D,20250609,000000,24.65,24.74,24.64,24.7,131010,0
+TAFM.US,D,20250610,000000,24.7493,24.84,24.68,24.71,100551,0
+TAFM.US,D,20250611,000000,24.7,24.725,24.64,24.64,43613,0
+TAFM.US,D,20250612,000000,24.785,24.94,24.74,24.8,65182,0
+TAFM.US,D,20250613,000000,24.75,24.81,24.73,24.763,18560,0
+TAFM.US,D,20250616,000000,24.755,24.84,24.744,24.76,57555,0
+TAFM.US,D,20250617,000000,24.78,24.82,24.78,24.82,73443,0
+TAFM.US,D,20250618,000000,24.82,24.86,24.7703,24.8,61573,0
+TAFM.US,D,20250620,000000,24.81,24.85,24.78,24.82,31759,0
+TAFM.US,D,20250623,000000,24.8,24.91,24.75,24.8049,98135,0
+TAFM.US,D,20250624,000000,24.839,25.14,24.8,24.88,116291,0
+TAFM.US,D,20250625,000000,24.81,24.88,24.8,24.858,152625,0
+TAFM.US,D,20250626,000000,24.82,24.94,24.82,24.85,44372,0
+TAFM.US,D,20250627,000000,24.83,24.9,24.82,24.87,67149,0
+TAFM.US,D,20250630,000000,24.8855,24.95,24.88,24.923,45456,0
+TAFM.US,D,20250701,000000,24.85,24.88,24.83,24.88,134988,0
+TAFM.US,D,20250702,000000,24.79,24.87,24.79,24.87,66035,0
+TAFM.US,D,20250703,000000,24.81,24.85,24.8,24.84,43859,0
+TAFM.US,D,20250707,000000,24.8374,24.84,24.79,24.79,56810,0
+TAFM.US,D,20250708,000000,24.8098,24.839,24.78,24.815,59532,0
+TAFM.US,D,20250709,000000,24.82,24.8567,24.8,24.81,44184,0
+TAFM.US,D,20250710,000000,24.84,24.94,24.82,24.83,54055,0
+TAFM.US,D,20250711,000000,24.7893,24.8072,24.75,24.7614,106591,0
+TAFM.US,D,20250714,000000,24.7799,24.8,24.71,24.74,152908,0
+TAFM.US,D,20250715,000000,24.79,24.79,24.69,24.704,50442,0
+TAFM.US,D,20250716,000000,24.74,24.81,24.68,24.69,54336,0
+TAFM.US,D,20250717,000000,24.66,24.6835,24.6,24.6,29657,0
+TAFM.US,D,20250718,000000,24.63,24.63,24.51,24.58,96945,0
+TAFM.US,D,20250721,000000,24.6808,24.69,24.64,24.68,151117,0
+TAFM.US,D,20250722,000000,24.64,24.68,24.63,24.66,109557,0
+TAFM.US,D,20250723,000000,24.639,24.69,24.6005,24.64,32876,0
+TAFM.US,D,20250724,000000,24.6166,24.65,24.56,24.65,408321,0
+TAFM.US,D,20250725,000000,24.66,24.81,24.58,24.63,34738,0
+TAFM.US,D,20250728,000000,24.64,24.6599,24.62,24.65,62872,0
+TAFM.US,D,20250729,000000,24.6854,24.76,24.66,24.73,146722,0
+TAFM.US,D,20250730,000000,24.68,24.78,24.63,24.67,29544,0
+TAFM.US,D,20250731,000000,24.71,24.75,24.68,24.72,72337,0
+TAFM.US,D,20250801,000000,24.77,24.87,24.64,24.76,131495,0
+TAFM.US,D,20250804,000000,24.81,24.81,24.72,24.765,64692,0
+TAFM.US,D,20250805,000000,24.81,24.81,24.75,24.795,68844,0
+TAFM.US,D,20250806,000000,24.77,24.7755,24.69,24.69,23062,0
+TAFM.US,D,20250807,000000,24.8181,24.83,24.74,24.754,43880,0
+TAFM.US,D,20250808,000000,24.73,24.7585,24.72,24.75,39673,0
+TAFM.US,D,20250811,000000,24.77,24.81,24.73,24.73,29590,0
+TAFM.US,D,20250812,000000,24.77,24.79,24.73,24.73,95718,0
+TAFM.US,D,20250813,000000,24.8399,24.8399,24.77,24.78,116930,0
+TAFM.US,D,20250814,000000,24.79,24.795,24.73,24.74,13875,0
+TAFM.US,D,20250815,000000,24.77,24.815,24.74,24.76,61574,0
+TAFM.US,D,20250818,000000,24.77,24.81,24.73,24.755,101768,0
+TAFM.US,D,20250819,000000,24.785,24.8,24.71,24.71,113276,0
+TAFM.US,D,20250820,000000,24.76,24.77,24.7,24.723,34327,0
+TAFM.US,D,20250821,000000,24.72,24.74,24.69,24.7,153946,0
+TAFM.US,D,20250822,000000,24.72,24.8399,24.71,24.74,55817,0
+TAFM.US,D,20250825,000000,24.77,24.86,24.71,24.76,86371,0
+TAFM.US,D,20250826,000000,24.77,24.81,24.7601,24.81,34238,0
+TAFM.US,D,20250827,000000,24.7814,24.82,24.75,24.815,66532,0
+TAFM.US,D,20250828,000000,24.81,24.87,24.81,24.84,98828,0
+TAFM.US,D,20250829,000000,24.79,24.83,24.79,24.81,39918,0
+TAFM.US,D,20250902,000000,24.72,24.72,24.62,24.69,169844,0
+TAFM.US,D,20250903,000000,24.72,24.79,24.72,24.77,45956,0
+TAFM.US,D,20250904,000000,24.812,24.9,24.812,24.9,176770,0
+TAFM.US,D,20250905,000000,24.97,25.07,24.97,25.0274,105975,0
+TAFM.US,D,20250908,000000,25.09,25.18,25.09,25.18,150987,0
+TAFM.US,D,20250909,000000,25.1409,25.17,25.13,25.17,63443,0
+TAFM.US,D,20250910,000000,25.24,25.3,25.18,25.28,46829,0
+TAFM.US,D,20250911,000000,25.3032,25.37,25.29,25.34,28214,0
+TAFM.US,D,20250912,000000,25.3499,25.36,25.32,25.34,46239,0
+TAFM.US,D,20250915,000000,25.389,25.4,25.32,25.37,63781,0
+TAFM.US,D,20250916,000000,25.4299,25.5,25.3929,25.4,24228,0
+TAFM.US,D,20250917,000000,25.42,25.54,25.34,25.43,107092,0
+TAFM.US,D,20250918,000000,25.37,25.43,25.32,25.41,70690,0
+TAFM.US,D,20250919,000000,25.39,25.42,25.26,25.355,73503,0
+TAFM.US,D,20250922,000000,25.4099,25.42,25.38,25.4,23180,0
+TAFM.US,D,20250923,000000,25.4,25.43,25.37,25.3845,20118,0
+TAFM.US,D,20250924,000000,25.37,25.38,25.335,25.3545,25171,0
+TAFM.US,D,20250925,000000,25.32,25.36,25.305,25.31,67107,0
+TAFM.US,D,20250926,000000,25.35,25.35,25.313,25.3245,436758,0
+TAFM.US,D,20250929,000000,25.31,25.38,25.31,25.36,45293,0
+TAFM.US,D,20250930,000000,25.38,25.42,25.32,25.42,42263,0
+TAFM.US,D,20251001,000000,25.38,25.38,25.329,25.3393,20864,0
+TAFM.US,D,20251002,000000,25.33,25.35,25.3,25.311,66044,0
+TAFM.US,D,20251003,000000,25.37,25.37,25.34,25.37,40257,0
+TAFM.US,D,20251006,000000,25.34,25.41,25.32,25.35,182880,0
+TAFM.US,D,20251007,000000,25.37,25.3998,25.3,25.35,62164,0
+TAFM.US,D,20251008,000000,25.4,25.42,25.32,25.32,59229,0
+TAFM.US,D,20251009,000000,25.37,25.39,25.36,25.3839,50769,0
+TAFM.US,D,20251010,000000,25.41,25.46,25.41,25.42,18936,0
+TAFM.US,D,20251013,000000,25.48,25.52,25.41,25.5091,111193,0
+TAFM.US,D,20251014,000000,25.42,25.51,25.42,25.45,37973,0
+TAFM.US,D,20251015,000000,25.52,25.53,25.47,25.53,31313,0
+TAFM.US,D,20251016,000000,25.51,25.6,25.51,25.56,102214,0
+TAFM.US,D,20251017,000000,25.5774,25.64,25.54,25.6,61879,0
+TAFM.US,D,20251020,000000,25.64,25.66,25.61,25.63,34382,0
+TAFM.US,D,20251021,000000,25.66,25.66,25.63,25.635,20178,0
+TAFM.US,D,20251022,000000,25.68,25.68,25.62,25.64,47408,0
+TAFM.US,D,20251023,000000,25.615,25.6499,25.61,25.623,18998,0
+TAFM.US,D,20251024,000000,25.66,25.67,25.59,25.6,156864,0
+TAFM.US,D,20251027,000000,25.61,25.78,25.6,25.66,35721,0
+TAFM.US,D,20251028,000000,25.69,25.7087,25.63,25.63,189637,0
+TAFM.US,D,20251029,000000,25.65,25.67,25.58,25.6137,21775,0
+TAFM.US,D,20251030,000000,25.58,25.66,25.58,25.657,177482,0
+TAFM.US,D,20251031,000000,25.6135,25.6582,25.6,25.61,17008,0
+TAFM.US,D,20251103,000000,25.5399,25.54,25.47,25.47,31407,0
+TAFM.US,D,20251104,000000,25.5,25.5699,25.5,25.52,66829,0
+TAFM.US,D,20251105,000000,25.52,25.57,25.46,25.46,73928,0
+TAFM.US,D,20251106,000000,25.55,25.57,25.53,25.57,51433,0
+TAFM.US,D,20251107,000000,25.55,25.67,25.53,25.54,124591,0
+TAFM.US,D,20251110,000000,25.5697,25.5732,25.54,25.54,89792,0
+TAFM.US,D,20251111,000000,25.61,25.64,25.59,25.61,110670,0
+TAFM.US,D,20251112,000000,25.6095,25.6095,25.57,25.585,144651,0
+TAFM.US,D,20251113,000000,25.565,25.58,25.52,25.53,42611,0
+TAFM.US,D,20251114,000000,25.5716,25.59,25.43,25.44,245918,0
+TAFM.US,D,20251117,000000,25.49,25.5609,25.45,25.46,64692,0
+TAFM.US,D,20251118,000000,25.55,25.5632,25.45,25.56,101102,0
+TAFM.US,D,20251119,000000,25.56,25.56,25.44,25.53,122366,0
+TAFM.US,D,20251120,000000,25.53,25.59,25.53,25.575,59468,0
+TAFM.US,D,20251121,000000,25.58,25.605,25.51,25.54,60523,0
+TAFM.US,D,20251124,000000,25.56,25.6,25.45,25.58,121410,0
+TAFM.US,D,20251125,000000,25.5882,25.59,25.5,25.5616,67128,0
+TAFM.US,D,20251126,000000,25.58,25.635,25.57,25.583,99536,0
+TAFM.US,D,20251128,000000,25.61,25.62,25.59,25.595,28664,0
+TAFM.US,D,20251201,000000,25.49,25.85,25.44,25.59,80291,0
+TAFM.US,D,20251202,000000,25.45,25.58,25.42,25.42,54753,0
+TAFM.US,D,20251203,000000,25.48,25.48,25.42,25.42,24196,0
+TAFM.US,D,20251204,000000,25.4574,25.56,25.41,25.44,46575,0
+TAFM.US,D,20251205,000000,25.45,25.46,25.38,25.45,158646,0
+TAFM.US,D,20251208,000000,25.44,25.47,25.43,25.431,143263,0
+TAFM.US,D,20251209,000000,25.45,25.46,25.35,25.4,62499,0
+TAFM.US,D,20251210,000000,25.4499,25.46,25.39,25.42,21250,0
+TAFM.US,D,20251211,000000,25.47,25.5,25.39,25.46,207928,0
+TAFM.US,D,20251212,000000,25.41,25.44,25.4,25.43,69588,0
+TAFM.US,D,20251215,000000,25.46,25.48,25.42,25.42,91798,0
+TAFM.US,D,20251216,000000,25.445,25.57,25.4354,25.47,70366,0
+TAFM.US,D,20251217,000000,25.48,25.5,25.455,25.5,101013,0
+TAFM.US,D,20251218,000000,25.5,25.53,25.47,25.51,123351,0
+TAFM.US,D,20251219,000000,25.5,25.51,25.485,25.5,75429,0
+TAFM.US,D,20251222,000000,25.51,25.51,25.48,25.49,67387,0
+TAFM.US,D,20251223,000000,25.49,25.53,25.49,25.5,71833,0
+TAFM.US,D,20251224,000000,25.5,25.55,25.485,25.49,38645,0
+TAFM.US,D,20251226,000000,25.52,25.55,25.5,25.503,150209,0
+TAFM.US,D,20251229,000000,25.5499,25.5499,25.49,25.52,433923,0
+TAFM.US,D,20251230,000000,25.5395,25.545,25.51,25.52,75903,0
+TAFM.US,D,20251231,000000,25.44,25.54,25.42,25.42,100610,0
+TAFM.US,D,20260102,000000,25.48,25.49,25.44,25.451,37493,0
+TAFM.US,D,20260105,000000,25.51,25.515,25.47,25.51,30367,0
+TAFM.US,D,20260106,000000,25.5058,25.53,25.49,25.5,68956,0
+TAFM.US,D,20260107,000000,25.56,25.582,25.53,25.56,46150,0
+TAFM.US,D,20260108,000000,25.58,25.5991,25.55,25.55,33115,0
+TAFM.US,D,20260109,000000,25.57,25.61,25.56,25.61,38309,0
+TAFM.US,D,20260112,000000,25.58,25.59,25.54,25.555,87847,0
+TAFM.US,D,20260113,000000,25.6,25.61,25.5501,25.5753,62943,0
+TAFM.US,D,20260114,000000,25.625,25.63,25.59,25.6,137133,0
+TAFM.US,D,20260115,000000,25.65,25.68,25.61,25.6202,310080,0
+TAFM.US,D,20260116,000000,25.645,25.66,25.58,25.58,107421,0
+TAFM.US,D,20260120,000000,25.58,25.58,25.5,25.539,121520,0
+TAFM.US,D,20260121,000000,25.54,25.56,25.52,25.541,35751,0
+TAFM.US,D,20260122,000000,25.55,25.67,25.53,25.535,86502,0
+TAFM.US,D,20260123,000000,25.58,25.6,25.55,25.55,109580,0
+TAFM.US,D,20260126,000000,25.6,25.62,25.58,25.58,75393,0
+TAFM.US,D,20260127,000000,25.6,25.65,25.58,25.58,66705,0
+TAFM.US,D,20260128,000000,25.58,25.6,25.53,25.56,46160,0
+TAFM.US,D,20260129,000000,25.6,25.61,25.53,25.58,114011,0
+TAFM.US,D,20260130,000000,25.6,25.66,25.6,25.63,85481,0
+TAFM.US,D,20260202,000000,25.56,25.689,25.55,25.56,54088,0
+TAFM.US,D,20260203,000000,25.54,25.58,25.5,25.58,56620,0
+TAFM.US,D,20260204,000000,25.58,25.63,25.58,25.58,71975,0
+TAFM.US,D,20260205,000000,25.6634,25.67,25.62,25.65,39781,0
+TAFM.US,D,20260206,000000,25.66,25.7,25.63,25.64,55878,0
+TAFM.US,D,20260209,000000,25.648,25.7,25.64,25.68,65808,0
+TAFM.US,D,20260210,000000,25.72,25.75,25.6801,25.7,37562,0
+TAFM.US,D,20260211,000000,25.66,25.7,25.63,25.653,224859,0
+TAFM.US,D,20260212,000000,25.69,25.74,25.68,25.72,93169,0
+TAFM.US,D,20260213,000000,25.77,25.88,25.745,25.75,718311,0
+TAFM.US,D,20260217,000000,25.7976,25.81,25.76,25.78,113468,0
+TAFM.US,D,20260218,000000,25.785,25.8098,25.755,25.77,93077,0
diff --git a/daily/us/nyse etfs/2/tagg.us.txt b/daily/us/nyse etfs/2/tagg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf24526b76b0e6740be0126d95f7b90cce71cc00
--- /dev/null
+++ b/daily/us/nyse etfs/2/tagg.us.txt	
@@ -0,0 +1,1083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAGG.US,D,20211001,000000,49.8038,49.8605,49.7858,49.8605,312.3753390738,0
+TAGG.US,D,20211004,000000,49.8406,49.8406,49.8406,49.8406,12.053067745613,0
+TAGG.US,D,20211005,000000,49.7361,49.746,49.7032,49.7032,1006.4311567587,0
+TAGG.US,D,20211006,000000,49.751,49.751,49.751,49.751,1.0044223121344,0
+TAGG.US,D,20211007,000000,49.6076,49.6076,49.5927,49.5927,119.52625514399,0
+TAGG.US,D,20211008,000000,49.4991,49.4991,49.4991,49.4991,6.0265338728064,0
+TAGG.US,D,20211011,000000,49.4165,49.4165,49.4165,49.4165,7.0309561849408,0
+TAGG.US,D,20211012,000000,49.4683,49.512,49.4683,49.512,1500.6069343288,0
+TAGG.US,D,20211013,000000,49.6225,49.6225,49.6225,49.6225,7.0309561849408,0
+TAGG.US,D,20211014,000000,49.7758,49.7958,49.756,49.7709,16465.494962819,0
+TAGG.US,D,20211015,000000,49.6375,49.6773,49.6375,49.6465,6232.440446794,0
+TAGG.US,D,20211018,000000,49.6425,49.6425,49.6275,49.6275,295.30015976752,0
+TAGG.US,D,20211019,000000,49.518,49.528,49.4941,49.4941,106163.42070335,0
+TAGG.US,D,20211020,000000,49.4772,49.508,49.4483,49.4533,9373.2690168383,0
+TAGG.US,D,20211021,000000,49.4285,49.4285,49.3587,49.3587,504.22000069147,0
+TAGG.US,D,20211022,000000,49.4185,49.4603,49.4185,49.4603,154.6810360687,0
+TAGG.US,D,20211025,000000,49.4981,49.4981,49.4702,49.4702,2858.5859003345,0
+TAGG.US,D,20211026,000000,49.4782,49.5478,49.4782,49.5478,7274.0263844774,0
+TAGG.US,D,20211027,000000,49.6574,49.756,49.6525,49.7371,17968.110741772,0
+TAGG.US,D,20211028,000000,49.6973,49.746,49.6643,49.6643,13408.033444682,0
+TAGG.US,D,20211029,000000,49.5976,49.7171,49.5976,49.6703,24887.576050066,0
+TAGG.US,D,20211101,000000,49.6385,49.6385,49.6385,49.6385,63.278605664468,0
+TAGG.US,D,20211102,000000,49.7171,49.7271,49.7171,49.7271,103.45549814984,0
+TAGG.US,D,20211103,000000,49.5976,49.6445,49.5976,49.6445,16858.224086863,0
+TAGG.US,D,20211104,000000,49.6773,49.8058,49.6773,49.7858,20779.488793437,0
+TAGG.US,D,20211105,000000,49.9551,50.0238,49.9491,49.9839,66224.576305957,0
+TAGG.US,D,20211108,000000,49.8953,49.9153,49.8764,49.8764,7920.8743534919,0
+TAGG.US,D,20211109,000000,50.0726,50.1134,50.0397,50.0397,9222.6056700181,0
+TAGG.US,D,20211110,000000,49.7141,49.7141,49.7141,49.7141,206.91099629969,0
+TAGG.US,D,20211111,000000,49.7062,49.7072,49.6574,49.6574,345.52127537424,0
+TAGG.US,D,20211112,000000,49.755,49.756,49.6275,49.6345,2493.9806010297,0
+TAGG.US,D,20211115,000000,49.527,49.528,49.4752,49.4752,1089.7982086658,0
+TAGG.US,D,20211116,000000,49.508,49.508,49.4563,49.4563,402.7733471659,0
+TAGG.US,D,20211117,000000,49.528,49.5528,49.528,49.5528,1038.572670747,0
+TAGG.US,D,20211118,000000,49.6066,49.6066,49.6066,49.6066,222.98175329384,0
+TAGG.US,D,20211119,000000,49.7271,49.7271,49.6883,49.6883,748.29462254013,0
+TAGG.US,D,20211122,000000,49.4792,49.4792,49.4593,49.4593,155.68545838083,0
+TAGG.US,D,20211123,000000,49.289,49.289,49.2343,49.2343,811.5732282046,0
+TAGG.US,D,20211124,000000,49.3418,49.3418,49.3418,49.3418,249.09673340933,0
+TAGG.US,D,20211126,000000,49.6574,49.6783,49.6574,49.6783,334.47262994076,0
+TAGG.US,D,20211129,000000,49.6574,49.6793,49.6574,49.6793,1825.0353411482,0
+TAGG.US,D,20211130,000000,49.6475,49.752,49.6375,49.744,3983.5388899251,0
+TAGG.US,D,20211201,000000,49.6673,49.7828,49.6673,49.7828,1354.9656990693,0
+TAGG.US,D,20211202,000000,49.6973,49.7679,49.6973,49.7679,2011.8578912052,0
+TAGG.US,D,20211203,000000,49.7649,49.9839,49.7649,49.9331,2114.3089670429,0
+TAGG.US,D,20211206,000000,49.757,49.757,49.757,49.757,22.097290866957,0
+TAGG.US,D,20211207,000000,49.7171,49.7171,49.6743,49.6743,1009.4444236951,0
+TAGG.US,D,20211208,000000,49.5458,49.5458,49.5458,49.5458,3.0132669364032,0
+TAGG.US,D,20211209,000000,49.5768,49.5768,49.5768,49.5768,66.291872600871,0
+TAGG.US,D,20211210,000000,49.6475,49.6475,49.6066,49.6066,3029.3376933974,0
+TAGG.US,D,20211213,000000,49.745,49.746,49.745,49.746,690.03812843634,0
+TAGG.US,D,20211214,000000,49.6673,49.6973,49.6673,49.6873,1673.3675720159,0
+TAGG.US,D,20211215,000000,49.6216,49.6216,49.6216,49.6216,79.349362658618,0
+TAGG.US,D,20211216,000000,49.6673,49.6673,49.6673,49.6673,42.185737109645,0
+TAGG.US,D,20211217,000000,49.7758,49.7758,49.757,49.757,2174.574305771,0
+TAGG.US,D,20211220,000000,49.7271,49.7271,49.6933,49.6933,478.10502057598,0
+TAGG.US,D,20211221,000000,49.5578,49.6275,49.5508,49.6275,1542.7926714384,0
+TAGG.US,D,20211222,000000,49.6843,49.6843,49.6843,49.6843,1.0044223121344,0
+TAGG.US,D,20211223,000000,49.5877,49.5927,49.5877,49.5927,190.84023930554,0
+TAGG.US,D,20211227,000000,49.6086,49.6086,49.6076,49.6076,350.54338693491,0
+TAGG.US,D,20211228,000000,49.6673,49.6673,49.6006,49.6006,1454.4035079706,0
+TAGG.US,D,20211229,000000,49.4483,49.4563,49.4483,49.4563,304.33996057672,0
+TAGG.US,D,20211230,000000,49.538,49.5598,49.538,49.5598,368.62298855333,0
+TAGG.US,D,20211231,000000,49.5877,49.5957,49.5877,49.5957,752.31231178867,0
+TAGG.US,D,20220103,000000,49.4085,49.4085,49.2572,49.2572,246.08346647293,0
+TAGG.US,D,20220104,000000,49.2173,49.2472,49.2173,49.2472,275.21171352483,0
+TAGG.US,D,20220105,000000,49.1098,49.1098,49.0999,49.0999,5631.7959041376,0
+TAGG.US,D,20220106,000000,49.061,49.061,49.061,49.061,2.0088446242688,0
+TAGG.US,D,20220107,000000,48.9007,48.9306,48.9007,48.9207,824.63071826235,0
+TAGG.US,D,20220110,000000,48.8809,48.8878,48.8729,48.8878,1099.8424317872,0
+TAGG.US,D,20220111,000000,48.9555,48.9675,48.9555,48.9675,2239.8617560597,0
+TAGG.US,D,20220112,000000,48.9415,48.9415,48.9415,48.9415,1.0044223121344,0
+TAGG.US,D,20220113,000000,48.9595,49.0302,48.9595,49.0302,329.45051838008,0
+TAGG.US,D,20220114,000000,48.831,48.831,48.7912,48.7912,349.53896462277,0
+TAGG.US,D,20220118,000000,48.5434,48.5434,48.4736,48.4736,3702.3006425274,0
+TAGG.US,D,20220119,000000,48.615,48.615,48.615,48.615,91.402430404231,0
+TAGG.US,D,20220120,000000,48.6529,48.6529,48.6339,48.6339,101.44665352557,0
+TAGG.US,D,20220121,000000,48.831,48.831,48.8171,48.8171,257.13211190641,0
+TAGG.US,D,20220124,000000,48.8569,48.8569,48.7634,48.7634,5231.031401596,0
+TAGG.US,D,20220125,000000,48.7275,48.7275,48.6259,48.6259,830.65725213515,0
+TAGG.US,D,20220126,000000,48.6917,48.6927,48.3939,48.4069,4454.6129543161,0
+TAGG.US,D,20220127,000000,48.5931,48.5931,48.5264,48.5264,702.09119618195,0
+TAGG.US,D,20220128,000000,48.4946,48.5931,48.4936,48.5742,2714.9535096993,0
+TAGG.US,D,20220131,000000,48.4537,48.5344,48.4537,48.5344,601.64896496851,0
+TAGG.US,D,20220201,000000,48.5035,48.5035,48.5035,48.5035,20.088446242688,0
+TAGG.US,D,20220202,000000,48.5732,48.5732,48.5732,48.5732,1.0044223121344,0
+TAGG.US,D,20220203,000000,48.4039,48.4039,48.4039,48.4039,1.0044223121344,0
+TAGG.US,D,20220204,000000,48.0953,48.1351,48.0863,48.0863,11659.334199256,0
+TAGG.US,D,20220207,000000,48.1451,48.1451,48.1451,48.1451,113.49972127119,0
+TAGG.US,D,20220208,000000,48.0057,48.0057,47.9968,47.9968,132.58374520174,0
+TAGG.US,D,20220209,000000,48.0654,48.0953,48.0116,48.0116,8427.1031988077,0
+TAGG.US,D,20220210,000000,47.7578,47.7578,47.6194,47.6194,203.89772936328,0
+TAGG.US,D,20220211,000000,47.9261,47.9261,47.9161,47.9181,353.55665387131,0
+TAGG.US,D,20220214,000000,47.6583,47.6603,47.6573,47.6603,222.98175329384,0
+TAGG.US,D,20220215,000000,47.5577,47.5577,47.5577,47.5577,13.057490057747,0
+TAGG.US,D,20220216,000000,47.5885,47.6383,47.5885,47.6035,6033.5648289914,0
+TAGG.US,D,20220217,000000,47.722,47.722,47.718,47.718,107.47318739838,0
+TAGG.US,D,20220218,000000,47.8076,47.8175,47.7976,47.8016,2380.4808797585,0
+TAGG.US,D,20220222,000000,47.718,47.7379,47.705,47.705,20081.415286503,0
+TAGG.US,D,20220223,000000,47.6065,47.8175,47.5388,47.5388,27381.556651096,0
+TAGG.US,D,20220224,000000,47.6085,47.6383,47.5686,47.5686,4583.1790102693,0
+TAGG.US,D,20220225,000000,47.5587,47.6224,47.5587,47.6224,679.99390531499,0
+TAGG.US,D,20220228,000000,47.9649,47.9649,47.9649,47.9649,5.022111560672,0
+TAGG.US,D,20220301,000000,48.2666,48.2666,48.2297,48.2297,712.13541930329,0
+TAGG.US,D,20220302,000000,47.6682,48.0057,47.6483,47.6483,19540.031660262,0
+TAGG.US,D,20220303,000000,47.718,47.7866,47.718,47.7866,100.44223121344,0
+TAGG.US,D,20220304,000000,48.0555,48.0804,47.9858,48.0116,1008.4400013829,0
+TAGG.US,D,20220307,000000,47.9559,47.9559,47.7906,47.7906,791.48478196191,0
+TAGG.US,D,20220308,000000,47.5577,47.5686,47.5089,47.5089,2156.4947041526,0
+TAGG.US,D,20220309,000000,47.4442,47.4442,47.3645,47.4073,4401.378571773,0
+TAGG.US,D,20220310,000000,47.1455,47.1873,47.1455,47.1873,205.90657398755,0
+TAGG.US,D,20220311,000000,47.1107,47.1365,47.1107,47.1365,472.07848670317,0
+TAGG.US,D,20220314,000000,46.8479,46.8479,46.7324,46.7324,313.37976138593,0
+TAGG.US,D,20220315,000000,46.813,46.813,46.7384,46.7384,268.18075733989,0
+TAGG.US,D,20220316,000000,46.7234,46.7592,46.6039,46.7592,550.42342704965,0
+TAGG.US,D,20220317,000000,46.816,46.816,46.816,46.816,30.132669364032,0
+TAGG.US,D,20220318,000000,46.9514,46.9514,46.9225,46.9225,1658.3012373339,0
+TAGG.US,D,20220321,000000,46.5222,46.5222,46.5222,46.5222,6.0265338728064,0
+TAGG.US,D,20220322,000000,46.3579,46.3579,46.3579,46.3579,69.305139537274,0
+TAGG.US,D,20220323,000000,46.4346,46.6009,46.4346,46.6009,171.75621537498,0
+TAGG.US,D,20220324,000000,46.4804,46.4804,46.4804,46.4804,4.0176892485376,0
+TAGG.US,D,20220325,000000,46.1141,46.1161,46.1141,46.1161,3336.6909209105,0
+TAGG.US,D,20220328,000000,46.1359,46.1737,46.1244,46.1737,1756.7346239231,0
+TAGG.US,D,20220329,000000,46.3763,46.3763,46.3763,46.3763,107.47318739838,0
+TAGG.US,D,20220330,000000,46.5358,46.5358,46.5358,46.5358,68.30071722514,0
+TAGG.US,D,20220331,000000,46.5691,46.5691,46.5557,46.5557,236.03924335159,0
+TAGG.US,D,20220401,000000,46.4744,46.4744,46.4744,46.4744,664.92757063298,0
+TAGG.US,D,20220404,000000,46.4844,46.4844,46.4844,46.4844,226.99944254238,0
+TAGG.US,D,20220405,000000,46.0763,46.0763,46.0264,46.0563,2301.1315170999,0
+TAGG.US,D,20220406,000000,45.907,45.9468,45.907,45.9468,9221.601247706,0
+TAGG.US,D,20220407,000000,45.8572,45.8572,45.8473,45.8473,536.36151467977,0
+TAGG.US,D,20220408,000000,45.6282,45.6282,45.6282,45.6282,302.33111595246,0
+TAGG.US,D,20220411,000000,45.398,45.398,45.398,45.398,33.145936300435,0
+TAGG.US,D,20220412,000000,45.5785,45.5785,45.5513,45.5513,349.53896462277,0
+TAGG.US,D,20220413,000000,45.688,45.688,45.5983,45.6183,4480.7279344316,0
+TAGG.US,D,20220414,000000,45.3593,45.3594,45.225,45.225,2686.8296849595,0
+TAGG.US,D,20220418,000000,45.1404,45.1603,45.1404,45.1603,929.09063872432,0
+TAGG.US,D,20220419,000000,44.8715,44.8715,44.8715,44.8715,172.76063768712,0
+TAGG.US,D,20220420,000000,45.1327,45.1327,45.1327,45.1327,47.207848670317,0
+TAGG.US,D,20220421,000000,44.8916,44.8916,44.8916,44.8916,71.313984161543,0
+TAGG.US,D,20220422,000000,44.8307,44.8307,44.8307,44.8307,15.066334682016,0
+TAGG.US,D,20220425,000000,45.0557,45.0557,45.0557,45.0557,165.72968150218,0
+TAGG.US,D,20220426,000000,45.1509,45.1509,45.1509,45.1509,2.0088446242688,0
+TAGG.US,D,20220427,000000,44.991,44.991,44.991,44.991,160.7075699415,0
+TAGG.US,D,20220428,000000,44.9104,44.9512,44.8715,44.9512,3472.2879330486,0
+TAGG.US,D,20220429,000000,44.8616,44.8616,44.7471,44.772,1311.7755396475,0
+TAGG.US,D,20220502,000000,44.6027,44.6027,44.5045,44.5045,520.29075768562,0
+TAGG.US,D,20220503,000000,44.6674,44.6674,44.5532,44.5532,2691.8517965202,0
+TAGG.US,D,20220504,000000,44.7819,44.7819,44.7819,44.7819,166.73410381431,0
+TAGG.US,D,20220505,000000,44.3879,44.3879,44.3879,44.3879,50.22111560672,0
+TAGG.US,D,20220506,000000,44.2752,44.2941,44.2742,44.2941,1903.3802814947,0
+TAGG.US,D,20220509,000000,44.2046,44.5032,44.1049,44.5032,4358.1884123512,0
+TAGG.US,D,20220510,000000,44.6351,44.6426,44.5679,44.6426,33117.812475695,0
+TAGG.US,D,20220511,000000,44.3887,44.8616,44.3887,44.8616,15998.438587677,0
+TAGG.US,D,20220512,000000,44.7839,44.8517,44.772,44.8517,26107.949159309,0
+TAGG.US,D,20220513,000000,44.6227,44.6227,44.5775,44.5775,2444.7639077351,0
+TAGG.US,D,20220516,000000,44.9014,44.9014,44.8829,44.8829,133.58816751388,0
+TAGG.US,D,20220517,000000,44.4833,44.4833,44.4249,44.4249,410.80872566297,0
+TAGG.US,D,20220518,000000,44.4236,44.6025,44.4236,44.6025,2155.4902818404,0
+TAGG.US,D,20220519,000000,44.7819,44.7819,44.6724,44.6724,2197.6760189501,0
+TAGG.US,D,20220520,000000,44.6724,44.6724,44.6724,44.6724,2143.4372140948,0
+TAGG.US,D,20220523,000000,44.6625,44.6924,44.6625,44.6924,453.99888508475,0
+TAGG.US,D,20220524,000000,44.9527,44.9527,44.9527,44.9527,91.402430404231,0
+TAGG.US,D,20220525,000000,45.0955,45.0955,45.0955,45.0955,71.313984161543,0
+TAGG.US,D,20220526,000000,45.0507,45.0518,45.0119,45.0518,740.25924404306,0
+TAGG.US,D,20220527,000000,45.1902,45.22,45.1902,45.22,2736.0463782541,0
+TAGG.US,D,20220531,000000,44.9014,44.9014,44.9014,44.9014,124.54836670467,0
+TAGG.US,D,20220601,000000,44.7172,44.7172,44.7172,44.7172,55.243227167392,0
+TAGG.US,D,20220602,000000,44.8616,44.8616,44.8616,44.8616,248.0923110972,0
+TAGG.US,D,20220603,000000,44.7056,44.7056,44.7056,44.7056,4.0176892485376,0
+TAGG.US,D,20220606,000000,44.5131,44.5131,44.4584,44.4734,428.88832728139,0
+TAGG.US,D,20220607,000000,44.5939,44.5939,44.5939,44.5939,100.44223121344,0
+TAGG.US,D,20220608,000000,44.3638,44.3638,44.3638,44.3638,216.95521942103,0
+TAGG.US,D,20220609,000000,44.4239,44.4239,44.4239,44.4239,4.0176892485376,0
+TAGG.US,D,20220610,000000,44.1946,44.1946,44.0153,44.0243,795.50247121045,0
+TAGG.US,D,20220613,000000,43.3335,43.3335,43.3335,43.3335,6.0265338728064,0
+TAGG.US,D,20220614,000000,43.0749,43.0749,43.0749,43.0749,4.0176892485376,0
+TAGG.US,D,20220615,000000,43.2786,43.4964,43.2786,43.4964,352.55223155918,0
+TAGG.US,D,20220616,000000,43.5975,43.5975,43.5975,43.5975,3.0132669364032,0
+TAGG.US,D,20220617,000000,43.637,43.637,43.6171,43.637,871.83856693266,0
+TAGG.US,D,20220621,000000,43.4692,43.4692,43.4692,43.4692,32.141513988301,0
+TAGG.US,D,20220622,000000,43.8113,43.8294,43.7963,43.8294,2160.5123934011,0
+TAGG.US,D,20220623,000000,43.9647,43.9647,43.9647,43.9647,2.0088446242688,0
+TAGG.US,D,20220624,000000,43.8658,43.8658,43.8658,43.8658,2.0052053388,0
+TAGG.US,D,20220627,000000,43.6961,43.6961,43.6961,43.6961,17.0442453798,0
+TAGG.US,D,20220628,000000,43.7044,43.7044,43.7044,43.7044,3.0078080082,0
+TAGG.US,D,20220629,000000,43.9811,43.9811,43.9811,43.9811,4.0104106776,0
+TAGG.US,D,20220630,000000,44.1252,44.1252,44.1252,44.1252,490.2727053366,0
+TAGG.US,D,20220701,000000,44.4742,44.4742,44.4742,44.4742,350.91093429,0
+TAGG.US,D,20220705,000000,44.564,44.564,44.564,44.564,532.3820174514,0
+TAGG.US,D,20220706,000000,44.3344,44.3344,44.2808,44.2808,384.9994250496,0
+TAGG.US,D,20220707,000000,44.1551,44.2149,44.1551,44.1651,2075.387525658,0
+TAGG.US,D,20220708,000000,43.9656,44.0087,43.9656,44.0087,449.1659958912,0
+TAGG.US,D,20220711,000000,44.2249,44.2349,44.2249,44.2349,298.7755954812,0
+TAGG.US,D,20220712,000000,44.3446,44.3446,44.3087,44.3296,676.756801845,0
+TAGG.US,D,20220713,000000,44.4252,44.4252,44.4252,44.4252,2.0052053388,0
+TAGG.US,D,20220714,000000,44.2891,44.2891,44.2891,44.2891,4.0104106776,0
+TAGG.US,D,20220715,000000,44.3745,44.3745,44.2448,44.2448,2315.0095636446,0
+TAGG.US,D,20220718,000000,44.299,44.299,44.299,44.299,2.0052053388,0
+TAGG.US,D,20220719,000000,44.2446,44.2446,44.2446,44.2446,6.0156160164,0
+TAGG.US,D,20220720,000000,44.2126,44.2126,44.2126,44.2126,128.3331416832,0
+TAGG.US,D,20220721,000000,44.6139,44.6338,44.6039,44.6338,4333.2487371468,0
+TAGG.US,D,20220722,000000,44.8732,44.8732,44.8732,44.8732,292.7599794648,0
+TAGG.US,D,20220725,000000,44.7236,44.7236,44.7236,44.7236,158.4112217652,0
+TAGG.US,D,20220726,000000,44.7136,44.7136,44.7136,44.7136,18.0468480492,0
+TAGG.US,D,20220727,000000,44.7934,44.8517,44.7934,44.8293,427.1087371644,0
+TAGG.US,D,20220728,000000,45.2123,45.2123,45.1026,45.1026,1892.9138398272,0
+TAGG.US,D,20220729,000000,45.1724,45.1724,45.0727,45.0727,1984.1506827426,0
+TAGG.US,D,20220801,000000,45.3279,45.3279,45.3279,45.3279,6.0156160164,0
+TAGG.US,D,20220802,000000,44.8333,44.8333,44.8333,44.8333,168.4372484592,0
+TAGG.US,D,20220803,000000,44.7926,44.8732,44.7926,44.8732,8961.2626590972,0
+TAGG.US,D,20220804,000000,44.953,44.953,44.953,44.953,11913.92752048,0
+TAGG.US,D,20220805,000000,44.6328,44.6779,44.6328,44.6779,547.4210574924,0
+TAGG.US,D,20220808,000000,44.9023,44.9023,44.7435,44.7435,3206.3233367412,0
+TAGG.US,D,20220809,000000,44.7526,44.7526,44.7526,44.7526,41.1067094454,0
+TAGG.US,D,20220810,000000,44.9131,44.9131,44.7037,44.7037,1919.984111901,0
+TAGG.US,D,20220811,000000,44.9131,44.9131,44.6264,44.6264,112.2914989728,0
+TAGG.US,D,20220812,000000,44.7435,44.7934,44.7236,44.7735,1286.3392248402,0
+TAGG.US,D,20220815,000000,44.8792,44.8792,44.864,44.864,419.0879158092,0
+TAGG.US,D,20220816,000000,44.7186,44.7735,44.7186,44.7735,624.6214630362,0
+TAGG.US,D,20220817,000000,44.6737,44.6737,44.5869,44.5869,401.04106776,0
+TAGG.US,D,20220818,000000,44.7336,44.7336,44.6737,44.6737,184.4788911696,0
+TAGG.US,D,20220819,000000,44.3546,44.3546,44.3546,44.3546,4.0104106776,0
+TAGG.US,D,20220822,000000,44.1252,44.1252,44.1252,44.1252,691.795841886,0
+TAGG.US,D,20220823,000000,44.1945,44.1945,44.1945,44.1945,6437.7117402174,0
+TAGG.US,D,20220824,000000,44.185,44.185,44.0254,44.0349,5196.4896355002,0
+TAGG.US,D,20220825,000000,44.1803,44.1803,44.1803,44.1803,2.0052053388,0
+TAGG.US,D,20220826,000000,44.1112,44.1112,44.1112,44.1112,83.2160215602,0
+TAGG.US,D,20220829,000000,43.9307,43.9307,43.7561,43.7561,3066.9615656946,0
+TAGG.US,D,20220830,000000,43.8639,43.8639,43.8639,43.8639,2.0052053388,0
+TAGG.US,D,20220831,000000,43.7561,43.7561,43.713,43.713,274.7131314156,0
+TAGG.US,D,20220901,000000,43.5168,43.5168,43.5136,43.5136,178.4632751532,0
+TAGG.US,D,20220902,000000,43.5666,43.6299,43.5666,43.6299,4205.918198133,0
+TAGG.US,D,20220906,000000,43.251,43.251,43.2383,43.2383,112.2914989728,0
+TAGG.US,D,20220907,000000,43.5267,43.5267,43.5267,43.5267,124.3227310056,0
+TAGG.US,D,20220908,000000,43.3771,43.3771,43.3771,43.3771,288.7495687872,0
+TAGG.US,D,20220909,000000,43.3372,43.5068,43.3372,43.343,3731.6871355068,0
+TAGG.US,D,20220912,000000,43.2574,43.2574,43.2574,43.2574,164.4268377816,0
+TAGG.US,D,20220913,000000,43.2574,43.2574,43.037,43.0415,501.3013347,0
+TAGG.US,D,20220914,000000,43.1133,43.1133,43.1133,43.1133,4.0104106776,0
+TAGG.US,D,20220915,000000,42.9483,42.9483,42.9483,42.9483,2.0052053388,0
+TAGG.US,D,20220916,000000,42.9377,42.9377,42.9377,42.9377,1.0026026694,0
+TAGG.US,D,20220919,000000,42.8485,42.8485,42.8485,42.8485,3.0078080082,0
+TAGG.US,D,20220920,000000,42.6388,42.6388,42.6388,42.6388,27.0702720738,0
+TAGG.US,D,20220921,000000,42.8371,42.8371,42.8371,42.8371,5.013013347,0
+TAGG.US,D,20220922,000000,42.2999,42.2999,42.2999,42.2999,266.6923100604,0
+TAGG.US,D,20220923,000000,42.2643,42.2643,42.2643,42.2643,2.0052053388,0
+TAGG.US,D,20220926,000000,41.7034,41.7034,41.7034,41.7034,151,0
+TAGG.US,D,20220927,000000,41.53,41.53,41.53,41.53,179,0
+TAGG.US,D,20220928,000000,42.02,42.1544,42.02,42.1544,675,0
+TAGG.US,D,20220929,000000,41.92,41.92,41.92,41.92,238,0
+TAGG.US,D,20220930,000000,41.82,41.82,41.82,41.82,328,0
+TAGG.US,D,20221003,000000,42.1535,42.1535,42.1535,42.1535,2,0
+TAGG.US,D,20221004,000000,42.23,42.23,42.23,42.23,119,0
+TAGG.US,D,20221005,000000,41.911,41.9947,41.91,41.9947,1629,0
+TAGG.US,D,20221006,000000,41.8857,41.8857,41.8857,41.8857,2,0
+TAGG.US,D,20221007,000000,41.6732,41.6732,41.6732,41.6732,6,0
+TAGG.US,D,20221010,000000,41.524,41.524,41.524,41.524,34,0
+TAGG.US,D,20221011,000000,41.4906,41.4906,41.4906,41.4906,4,0
+TAGG.US,D,20221012,000000,41.5811,41.5811,41.5811,41.5811,8,0
+TAGG.US,D,20221013,000000,41.33,41.33,41.33,41.33,192,0
+TAGG.US,D,20221014,000000,41.09,41.09,41.09,41.09,306,0
+TAGG.US,D,20221017,000000,41.349,41.5046,41.15,41.15,6603,0
+TAGG.US,D,20221018,000000,41.14,41.2,41.14,41.2,2094,0
+TAGG.US,D,20221019,000000,40.9295,40.9295,40.9295,40.9295,6,0
+TAGG.US,D,20221020,000000,40.85,40.86,40.49,40.49,3940,0
+TAGG.US,D,20221021,000000,40.56,40.56,40.56,40.56,2093,0
+TAGG.US,D,20221024,000000,40.6278,40.6278,40.6278,40.6278,810,0
+TAGG.US,D,20221025,000000,40.9487,40.9487,40.9487,40.9487,1,0
+TAGG.US,D,20221026,000000,41.1045,41.1045,41.1045,41.1045,46,0
+TAGG.US,D,20221027,000000,41.3601,41.3601,41.3601,41.3601,23,0
+TAGG.US,D,20221028,000000,41.248,41.2499,41.248,41.2499,210,0
+TAGG.US,D,20221031,000000,41.0401,41.0401,41.0401,41.0401,7,0
+TAGG.US,D,20221101,000000,41.1885,41.1885,41.1885,41.1885,38,0
+TAGG.US,D,20221102,000000,41.0874,41.0874,41.0874,41.0874,2,0
+TAGG.US,D,20221103,000000,40.993,40.993,40.993,40.993,2,0
+TAGG.US,D,20221104,000000,40.9424,40.9424,40.9424,40.9424,13,0
+TAGG.US,D,20221107,000000,40.858,40.858,40.8119,40.8119,424,0
+TAGG.US,D,20221108,000000,40.931,40.988,40.7,40.988,14323,0
+TAGG.US,D,20221109,000000,41.079,41.08,41.03,41.08,1733,0
+TAGG.US,D,20221110,000000,41.8974,41.8974,41.8974,41.8974,9,0
+TAGG.US,D,20221111,000000,41.85,41.9,41.85,41.9,484,0
+TAGG.US,D,20221114,000000,41.8042,41.8042,41.8042,41.8042,11,0
+TAGG.US,D,20221115,000000,42.0593,42.0593,42.0593,42.0593,81,0
+TAGG.US,D,20221116,000000,42.3119,42.3119,42.3119,42.3119,4,0
+TAGG.US,D,20221117,000000,42.1279,42.1279,42.1279,42.1279,104,0
+TAGG.US,D,20221118,000000,42.0572,42.0572,42.0572,42.0572,30,0
+TAGG.US,D,20221121,000000,41.88,41.88,41.88,41.88,1017,0
+TAGG.US,D,20221122,000000,42.283,42.283,42.283,42.283,2,0
+TAGG.US,D,20221123,000000,42.3827,42.3827,42.3827,42.3827,61,0
+TAGG.US,D,20221125,000000,42.3909,42.3909,42.3909,42.3909,3,0
+TAGG.US,D,20221128,000000,42.438,42.45,42.38,42.38,741,0
+TAGG.US,D,20221129,000000,42.3286,42.3286,42.2853,42.2853,315,0
+TAGG.US,D,20221130,000000,42.5015,42.5015,42.5015,42.5015,12,0
+TAGG.US,D,20221201,000000,42.925,42.95,42.925,42.95,850,0
+TAGG.US,D,20221202,000000,42.94,43.16,42.94,43.16,2702,0
+TAGG.US,D,20221205,000000,42.85,42.85,42.7388,42.7388,1156,0
+TAGG.US,D,20221206,000000,42.8236,42.93,42.8236,42.9049,251,0
+TAGG.US,D,20221207,000000,43.15,43.2746,43.15,43.2746,252,0
+TAGG.US,D,20221208,000000,43.1538,43.1538,43.1538,43.1538,99,0
+TAGG.US,D,20221209,000000,42.962,42.962,42.8743,42.8743,140,0
+TAGG.US,D,20221212,000000,42.89,42.89,42.8642,42.8642,103,0
+TAGG.US,D,20221213,000000,43.251,43.251,43.1862,43.1862,1792,0
+TAGG.US,D,20221214,000000,43.12,43.3005,43.11,43.3005,1448,0
+TAGG.US,D,20221215,000000,43.36,43.3685,43.19,43.19,5815,0
+TAGG.US,D,20221216,000000,43.2638,43.2638,43.2638,43.2638,13,0
+TAGG.US,D,20221219,000000,43.002,43.0161,43,43.0161,235,0
+TAGG.US,D,20221220,000000,42.7239,42.7239,42.7239,42.7239,103,0
+TAGG.US,D,20221221,000000,42.791,42.81,42.76,42.81,2971,0
+TAGG.US,D,20221222,000000,42.79,42.8094,42.79,42.8,15129,0
+TAGG.US,D,20221223,000000,42.5,42.5,42.4986,42.4986,172,0
+TAGG.US,D,20221227,000000,42.33,42.33,42.2336,42.2336,208,0
+TAGG.US,D,20221228,000000,42.17,42.17,42.1276,42.1276,552,0
+TAGG.US,D,20221229,000000,42.34,42.375,42.34,42.37,1237,0
+TAGG.US,D,20221230,000000,42.14,42.14,42.11,42.1177,2365,0
+TAGG.US,D,20230103,000000,42.45,42.45,42.29,42.29,864,0
+TAGG.US,D,20230104,000000,42.5,42.5,42.5,42.5,346,0
+TAGG.US,D,20230105,000000,42.55,42.55,42.55,42.55,172,0
+TAGG.US,D,20230106,000000,43.0268,43.0268,43.0268,43.0268,62,0
+TAGG.US,D,20230109,000000,43.15,43.21,43.1055,43.16,13978,0
+TAGG.US,D,20230110,000000,42.9,42.909,42.72,42.72,6426,0
+TAGG.US,D,20230111,000000,43.11,43.2118,43.11,43.2118,673,0
+TAGG.US,D,20230112,000000,43.3673,43.5419,43.36,43.5419,2224,0
+TAGG.US,D,20230113,000000,43.49,43.49,43.39,43.3909,307,0
+TAGG.US,D,20230117,000000,43.31,43.41,43.21,43.26,5249,0
+TAGG.US,D,20230118,000000,43.76,43.79,43.66,43.7875,413,0
+TAGG.US,D,20230119,000000,43.72,43.72,43.66,43.692,503,0
+TAGG.US,D,20230120,000000,43.55,43.55,43.4866,43.4866,204,0
+TAGG.US,D,20230123,000000,43.4,43.4,43.37,43.37,121,0
+TAGG.US,D,20230124,000000,43.5398,43.5887,43.539,43.5887,6139,0
+TAGG.US,D,20230125,000000,43.51,43.55,43.44,43.55,3853,0
+TAGG.US,D,20230126,000000,43.48,43.58,43.45,43.58,5698,0
+TAGG.US,D,20230127,000000,43.39,43.51,43.38,43.51,6255,0
+TAGG.US,D,20230130,000000,43.38,43.38,43.33,43.33,2816,0
+TAGG.US,D,20230131,000000,43.42,43.58,43.42,43.58,14270,0
+TAGG.US,D,20230201,000000,43.53,43.7734,43.53,43.7734,231,0
+TAGG.US,D,20230202,000000,43.86,43.86,43.78,43.8,4714,0
+TAGG.US,D,20230203,000000,43.47,43.49,43.468,43.49,17723,0
+TAGG.US,D,20230206,000000,43.26,43.26,43.1944,43.1944,344,0
+TAGG.US,D,20230207,000000,43.27,43.34,43.1906,43.1906,207,0
+TAGG.US,D,20230208,000000,43.1964,43.268,43.15,43.26,26340,0
+TAGG.US,D,20230209,000000,43.34,43.35,43.08,43.08,1907,0
+TAGG.US,D,20230210,000000,43.1,43.1,42.9502,42.9502,201,0
+TAGG.US,D,20230213,000000,43.0532,43.0532,43.0532,43.0532,8,0
+TAGG.US,D,20230214,000000,43.1,43.1,42.88,42.88,3,0
+TAGG.US,D,20230215,000000,42.8,42.85,42.795,42.85,7438,0
+TAGG.US,D,20230216,000000,42.6308,42.6308,42.6308,42.6308,2,0
+TAGG.US,D,20230217,000000,42.65,42.7401,42.649,42.7401,290,0
+TAGG.US,D,20230221,000000,42.3786,42.3786,42.32,42.32,232,0
+TAGG.US,D,20230222,000000,42.4473,42.46,42.3992,42.3992,1620,0
+TAGG.US,D,20230223,000000,42.46,42.5213,42.46,42.5213,284,0
+TAGG.US,D,20230224,000000,42.27,42.27,42.255,42.255,207,0
+TAGG.US,D,20230227,000000,42.389,42.39,42.3,42.3,1432,0
+TAGG.US,D,20230228,000000,42.269,42.4,42.269,42.4,6557,0
+TAGG.US,D,20230301,000000,42.269,42.269,42.1301,42.1301,132,0
+TAGG.US,D,20230302,000000,41.9,41.9,41.9,41.9,595,0
+TAGG.US,D,20230303,000000,42.2979,42.2979,42.2979,42.2979,68,0
+TAGG.US,D,20230306,000000,42.215,42.22,42.21,42.22,4093,0
+TAGG.US,D,20230307,000000,42.24,42.25,42.2077,42.2077,592,0
+TAGG.US,D,20230308,000000,42.1582,42.1582,42.1582,42.1582,5,0
+TAGG.US,D,20230309,000000,42.27,42.3202,42.27,42.3202,100,0
+TAGG.US,D,20230310,000000,42.8053,42.8053,42.8053,42.8053,1,0
+TAGG.US,D,20230313,000000,42.27,43.114,42.27,43.114,10,0
+TAGG.US,D,20230314,000000,42.79,42.8161,42.79,42.8161,3511,0
+TAGG.US,D,20230315,000000,43.39,43.39,43.21,43.21,434,0
+TAGG.US,D,20230316,000000,43.01,43.07,42.96,43.07,27887,0
+TAGG.US,D,20230317,000000,43.42,43.43,43.37,43.43,1300,0
+TAGG.US,D,20230320,000000,43.14,43.2,43.139,43.2,17261,0
+TAGG.US,D,20230321,000000,43.1,43.1,42.995,43.09,5559,0
+TAGG.US,D,20230322,000000,43.03,43.4,43.03,43.4,407,0
+TAGG.US,D,20230323,000000,43.54,43.54,43.54,43.54,559,0
+TAGG.US,D,20230324,000000,43.5534,43.5534,43.5534,43.5534,1,0
+TAGG.US,D,20230327,000000,43.13,43.17,43.018,43.03,10321,0
+TAGG.US,D,20230328,000000,42.96,42.99,42.92,42.99,2811,0
+TAGG.US,D,20230329,000000,42.91,43.01,42.91,43.01,11974,0
+TAGG.US,D,20230330,000000,43.04,43.07,42.83,42.83,7105,0
+TAGG.US,D,20230331,000000,43.04,43.28,43.04,43.28,2536,0
+TAGG.US,D,20230403,000000,43.32,43.44,43.32,43.44,2930,0
+TAGG.US,D,20230404,000000,43.57,43.62,43.57,43.6,6531,0
+TAGG.US,D,20230405,000000,43.76,43.76,43.76,43.76,9,0
+TAGG.US,D,20230406,000000,43.7208,43.7208,43.7208,43.7208,2,0
+TAGG.US,D,20230410,000000,43.61,43.61,43.4175,43.4175,1885,0
+TAGG.US,D,20230411,000000,43.35,43.51,43.3433,43.51,9919,0
+TAGG.US,D,20230412,000000,43.4764,43.4764,43.4764,43.4764,97,0
+TAGG.US,D,20230413,000000,43.47,43.51,43.47,43.51,3257,0
+TAGG.US,D,20230414,000000,43.24,43.24,43.24,43.24,7,0
+TAGG.US,D,20230417,000000,43.06,43.07,43.0388,43.0388,3494,0
+TAGG.US,D,20230418,000000,43.07,43.08,42.96,42.96,2545,0
+TAGG.US,D,20230419,000000,43.038,43.0597,42.98,43.0597,5208,0
+TAGG.US,D,20230420,000000,43.26,43.28,43.245,43.245,412,0
+TAGG.US,D,20230421,000000,43.21,43.26,43.18,43.26,2116,0
+TAGG.US,D,20230424,000000,43.222,43.28,43.21,43.21,2432,0
+TAGG.US,D,20230425,000000,43.49,43.57,43.49,43.57,19707,0
+TAGG.US,D,20230426,000000,43.49,43.49,43.39,43.45,4752,0
+TAGG.US,D,20230427,000000,43.41,43.41,43.19,43.19,15328,0
+TAGG.US,D,20230428,000000,43.3894,43.408,43.35,43.4074,739,0
+TAGG.US,D,20230501,000000,43,43.0057,43,43.0057,304,0
+TAGG.US,D,20230502,000000,43.4,43.54,43.4,43.54,1801,0
+TAGG.US,D,20230503,000000,43.49,43.6064,43.49,43.6064,116,0
+TAGG.US,D,20230504,000000,43.75,43.75,43.57,43.57,305,0
+TAGG.US,D,20230505,000000,43.39,43.39,43.375,43.38,697,0
+TAGG.US,D,20230508,000000,43.1776,43.1776,43.1776,43.1776,57,0
+TAGG.US,D,20230509,000000,43.1554,43.1554,43.1554,43.1554,14,0
+TAGG.US,D,20230510,000000,43.39,43.39,43.39,43.39,2,0
+TAGG.US,D,20230511,000000,43.53,43.57,43.51,43.57,14030,0
+TAGG.US,D,20230512,000000,43.28,43.28,43.28,43.28,101,0
+TAGG.US,D,20230515,000000,43.22,43.22,43.22,43.22,16,0
+TAGG.US,D,20230516,000000,43.1292,43.1292,43.1292,43.1292,65,0
+TAGG.US,D,20230517,000000,43.02,43.02,43.02,43.02,119,0
+TAGG.US,D,20230518,000000,42.875,42.875,42.87,42.87,2632,0
+TAGG.US,D,20230519,000000,42.85,42.85,42.725,42.725,396,0
+TAGG.US,D,20230522,000000,43.07,43.07,42.98,43.0074,1956,0
+TAGG.US,D,20230523,000000,42.71,42.77,42.7,42.768,4000,0
+TAGG.US,D,20230524,000000,42.59,42.59,42.525,42.539,8407,0
+TAGG.US,D,20230525,000000,42.46,42.46,42.35,42.35,358,0
+TAGG.US,D,20230526,000000,42.35,42.375,42.3,42.374,1762,0
+TAGG.US,D,20230530,000000,42.62,42.68,42.62,42.68,841,0
+TAGG.US,D,20230531,000000,42.79,42.8859,42.72,42.8859,1372,0
+TAGG.US,D,20230601,000000,43.02,43.05,43,43.05,7092,0
+TAGG.US,D,20230602,000000,42.8,42.8,42.48,42.48,2618,0
+TAGG.US,D,20230605,000000,42.7,42.81,42.7,42.77,435,0
+TAGG.US,D,20230606,000000,42.6901,42.81,42.66,42.81,808,0
+TAGG.US,D,20230607,000000,42.6,42.6,42.5825,42.5825,2077,0
+TAGG.US,D,20230608,000000,42.7748,42.88,42.7748,42.88,1063,0
+TAGG.US,D,20230609,000000,42.7492,42.7492,42.72,42.72,1145,0
+TAGG.US,D,20230612,000000,42.6001,42.7609,42.6001,42.7609,873,0
+TAGG.US,D,20230613,000000,42.5555,42.5555,42.5555,42.5555,281,0
+TAGG.US,D,20230614,000000,42.695,42.695,42.55,42.6331,251,0
+TAGG.US,D,20230615,000000,42.7513,42.89,42.7513,42.89,1427,0
+TAGG.US,D,20230616,000000,42.7487,42.87,42.73,42.87,2738,0
+TAGG.US,D,20230620,000000,42.8872,42.8872,42.82,42.825,2626,0
+TAGG.US,D,20230621,000000,42.7895,42.905,42.7895,42.905,489,0
+TAGG.US,D,20230622,000000,42.77,42.78,42.705,42.77,12609,0
+TAGG.US,D,20230623,000000,42.8499,42.91,42.794,42.91,19182,0
+TAGG.US,D,20230626,000000,42.78,42.85,42.77,42.85,13775,0
+TAGG.US,D,20230627,000000,42.68,42.72,42.6781,42.72,15285,0
+TAGG.US,D,20230628,000000,42.7,42.83,42.6981,42.83,18094,0
+TAGG.US,D,20230629,000000,42.44,42.51,42.41,42.51,7893,0
+TAGG.US,D,20230630,000000,42.599,42.62,42.58,42.5805,1406,0
+TAGG.US,D,20230703,000000,42.58,42.58,42.49,42.49,5143,0
+TAGG.US,D,20230705,000000,42.42,42.42,42.31,42.4,6798,0
+TAGG.US,D,20230706,000000,42.02,42.06,41.99,42.0569,631,0
+TAGG.US,D,20230707,000000,42.12,42.12,42.03,42.05,20005,0
+TAGG.US,D,20230710,000000,42.1,42.21,42.1,42.21,1408,0
+TAGG.US,D,20230711,000000,42.21,42.2275,42.21,42.2275,145,0
+TAGG.US,D,20230712,000000,42.51,42.5875,42.51,42.5875,106,0
+TAGG.US,D,20230713,000000,42.7702,42.93,42.69,42.93,31072,0
+TAGG.US,D,20230714,000000,42.69,42.69,42.69,42.69,338,0
+TAGG.US,D,20230717,000000,42.66,42.75,42.66,42.75,698,0
+TAGG.US,D,20230718,000000,42.52,42.52,42.52,42.52,6364,0
+TAGG.US,D,20230719,000000,42.8399,42.91,42.805,42.865,3617,0
+TAGG.US,D,20230720,000000,42.7,42.71,42.58,42.69,12123,0
+TAGG.US,D,20230721,000000,42.67,42.7,42.63,42.7,2320,0
+TAGG.US,D,20230724,000000,42.67,42.67,42.58,42.6,1958,0
+TAGG.US,D,20230725,000000,42.43,42.46,42.43,42.46,593,0
+TAGG.US,D,20230726,000000,42.44,42.57,42.44,42.57,1096,0
+TAGG.US,D,20230727,000000,42.36,42.36,42.2,42.2,903,0
+TAGG.US,D,20230728,000000,42.35,42.35,42.335,42.335,110,0
+TAGG.US,D,20230731,000000,42.41,42.41,42.355,42.357,981,0
+TAGG.US,D,20230801,000000,42.2,42.2,41.98,41.98,6991,0
+TAGG.US,D,20230802,000000,41.98,41.98,41.98,41.98,630,0
+TAGG.US,D,20230803,000000,41.89,41.89,41.7549,41.7549,5775,0
+TAGG.US,D,20230804,000000,42.105,42.105,42.105,42.105,52,0
+TAGG.US,D,20230807,000000,42.03,42.09,41.9,41.9,5923,0
+TAGG.US,D,20230808,000000,42.245,42.245,42.06,42.06,11670,0
+TAGG.US,D,20230809,000000,42.22,42.22,42.18,42.18,16768,0
+TAGG.US,D,20230810,000000,42.26,42.26,42.0152,42.0152,368,0
+TAGG.US,D,20230811,000000,41.82,41.82,41.62,41.62,8377,0
+TAGG.US,D,20230814,000000,41.77,41.835,41.59,41.59,11240,0
+TAGG.US,D,20230815,000000,41.7493,41.7493,41.48,41.48,15621,0
+TAGG.US,D,20230816,000000,41.75,41.75,41.44,41.44,5251,0
+TAGG.US,D,20230817,000000,41.54,41.56,41.45,41.45,5991,0
+TAGG.US,D,20230818,000000,41.63,41.63,41.52,41.52,10795,0
+TAGG.US,D,20230821,000000,41.4,41.4,41.4,41.4,9,0
+TAGG.US,D,20230822,000000,41.41,41.41,41.41,41.41,130,0
+TAGG.US,D,20230823,000000,41.805,41.805,41.805,41.805,76,0
+TAGG.US,D,20230824,000000,41.78,41.78,41.7015,41.7302,2289,0
+TAGG.US,D,20230825,000000,41.46,41.58,41.46,41.5761,1056,0
+TAGG.US,D,20230828,000000,41.56,41.65,41.56,41.56,14749,0
+TAGG.US,D,20230829,000000,41.91,41.9154,41.91,41.9103,1444,0
+TAGG.US,D,20230830,000000,41.861,41.861,41.75,41.75,7790,0
+TAGG.US,D,20230831,000000,41.98,42.0078,41.965,41.9878,10406,0
+TAGG.US,D,20230901,000000,41.82,41.82,41.77,41.77,142,0
+TAGG.US,D,20230905,000000,41.6199,41.6199,41.53,41.53,820,0
+TAGG.US,D,20230906,000000,41.42,41.42,41.42,41.42,321,0
+TAGG.US,D,20230907,000000,41.7,41.7,41.52,41.585,1832,0
+TAGG.US,D,20230908,000000,41.6226,41.63,41.6,41.6,626,0
+TAGG.US,D,20230911,000000,41.545,41.545,41.545,41.545,43,0
+TAGG.US,D,20230912,000000,41.57,41.57,41.57,41.57,199,0
+TAGG.US,D,20230913,000000,41.6401,41.6557,41.64,41.64,10788,0
+TAGG.US,D,20230914,000000,41.5832,41.5832,41.5832,41.5832,6,0
+TAGG.US,D,20230915,000000,41.52,41.52,41.44,41.44,991,0
+TAGG.US,D,20230918,000000,41.5117,41.55,41.47,41.47,4959,0
+TAGG.US,D,20230919,000000,41.401,41.401,41.39,41.39,1246,0
+TAGG.US,D,20230920,000000,41.47,41.47,41.4066,41.4066,173,0
+TAGG.US,D,20230921,000000,41.135,41.135,41.135,41.135,27,0
+TAGG.US,D,20230922,000000,41.206,41.2814,41.206,41.2814,439,0
+TAGG.US,D,20230925,000000,40.92,40.92,40.72,40.72,19079,0
+TAGG.US,D,20230926,000000,40.85,40.85,40.75,40.75,2231,0
+TAGG.US,D,20230927,000000,40.63,40.66,40.55,40.55,6601,0
+TAGG.US,D,20230928,000000,40.6,40.746,40.6,40.746,3740,0
+TAGG.US,D,20230929,000000,40.72,40.72,40.7146,40.7146,20239,0
+TAGG.US,D,20231002,000000,40.47,40.47,40.47,40.47,6,0
+TAGG.US,D,20231003,000000,40.1018,40.14,40.1018,40.115,3986,0
+TAGG.US,D,20231004,000000,40.245,40.342,40.245,40.33,1852,0
+TAGG.US,D,20231005,000000,40.396,40.396,40.34,40.34,1163,0
+TAGG.US,D,20231006,000000,40.1799,40.31,40.15,40.259,9212,0
+TAGG.US,D,20231009,000000,40.573,40.6224,40.573,40.6224,406,0
+TAGG.US,D,20231010,000000,40.595,40.595,40.595,40.595,23,0
+TAGG.US,D,20231011,000000,40.72,40.7749,40.72,40.7749,200,0
+TAGG.US,D,20231012,000000,40.59,40.59,40.3,40.3,4763,0
+TAGG.US,D,20231013,000000,40.5701,40.58,40.5701,40.58,3468,0
+TAGG.US,D,20231016,000000,40.38,40.4032,40.38,40.4032,3485,0
+TAGG.US,D,20231017,000000,40.15,40.15,40.09,40.09,552,0
+TAGG.US,D,20231018,000000,39.91,39.92,39.91,39.9123,390,0
+TAGG.US,D,20231019,000000,39.9,39.9,39.795,39.8015,654,0
+TAGG.US,D,20231020,000000,39.87,39.887,39.87,39.887,102,0
+TAGG.US,D,20231023,000000,40.02,40.0667,40.02,40.02,2965,0
+TAGG.US,D,20231024,000000,40.03,40.187,40.02,40.187,4817,0
+TAGG.US,D,20231025,000000,39.65,39.65,39.65,39.65,1113,0
+TAGG.US,D,20231026,000000,39.88,40.0398,39.88,40.0344,11559,0
+TAGG.US,D,20231027,000000,39.8928,40.0052,39.8928,40.0052,1041,0
+TAGG.US,D,20231030,000000,39.905,39.98,39.905,39.9644,220,0
+TAGG.US,D,20231031,000000,39.98,40.0124,39.82,39.82,19657,0
+TAGG.US,D,20231101,000000,40.28,40.28,40.13,40.13,9468,0
+TAGG.US,D,20231102,000000,40.5652,40.5652,40.5652,40.5652,48,0
+TAGG.US,D,20231103,000000,41.01,41.01,40.59,40.59,11429,0
+TAGG.US,D,20231106,000000,40.61,40.63,40.51,40.51,18165,0
+TAGG.US,D,20231107,000000,40.73,40.8709,40.7011,40.72,7358,0
+TAGG.US,D,20231108,000000,40.98,40.98,40.92,40.92,59488,0
+TAGG.US,D,20231109,000000,40.9168,40.9168,40.48,40.48,20140,0
+TAGG.US,D,20231110,000000,40.8,40.8,40.48,40.48,18391,0
+TAGG.US,D,20231113,000000,40.49,40.66,40.49,40.52,16852,0
+TAGG.US,D,20231114,000000,41.27,41.27,41.25,41.25,622,0
+TAGG.US,D,20231115,000000,41.022,41.022,40.8834,41.02,10399,0
+TAGG.US,D,20231116,000000,41.24,41.24,41.2151,41.2151,1003,0
+TAGG.US,D,20231117,000000,41.26,41.26,41.23,41.24,2403,0
+TAGG.US,D,20231120,000000,41.3,41.3,41.3,41.3,259,0
+TAGG.US,D,20231121,000000,41.35,41.42,41.3424,41.42,4491,0
+TAGG.US,D,20231122,000000,41.41,41.41,41.41,41.41,170,0
+TAGG.US,D,20231124,000000,41.086,41.086,41.0625,41.0625,245,0
+TAGG.US,D,20231127,000000,41.2318,41.2961,41.2318,41.2961,1876,0
+TAGG.US,D,20231128,000000,41.525,41.525,41.525,41.525,43,0
+TAGG.US,D,20231129,000000,41.69,41.789,41.69,41.7201,670,0
+TAGG.US,D,20231130,000000,41.6205,41.6205,41.5692,41.5692,635,0
+TAGG.US,D,20231201,000000,41.88,42.07,41.8797,41.9369,5552,0
+TAGG.US,D,20231204,000000,41.71,41.82,41.71,41.82,148246,0
+TAGG.US,D,20231205,000000,42.0651,42.0651,42.0651,42.0651,2,0
+TAGG.US,D,20231206,000000,42.2165,42.2165,42.2002,42.2003,1490,0
+TAGG.US,D,20231207,000000,42.25,42.25,42.1951,42.1951,7359,0
+TAGG.US,D,20231208,000000,41.9916,41.9916,41.925,41.9255,319,0
+TAGG.US,D,20231211,000000,41.886,41.9704,41.886,41.9704,1051,0
+TAGG.US,D,20231212,000000,41.98,42.0552,41.98,42.0552,188,0
+TAGG.US,D,20231213,000000,42.2,42.5858,42.2,42.5858,380,0
+TAGG.US,D,20231214,000000,42.911,42.9646,42.911,42.9646,2588,0
+TAGG.US,D,20231215,000000,42.8823,42.8823,42.8823,42.8823,81,0
+TAGG.US,D,20231218,000000,42.8129,42.8129,42.78,42.8,1804,0
+TAGG.US,D,20231219,000000,42.8652,42.8652,42.8652,42.8652,70,0
+TAGG.US,D,20231220,000000,42.962,43.02,42.962,43.02,934,0
+TAGG.US,D,20231221,000000,43.15,43.15,42.984,43.0537,4389,0
+TAGG.US,D,20231222,000000,42.88,42.88,42.7401,42.78,4267,0
+TAGG.US,D,20231226,000000,42.86,42.86,42.86,42.86,116,0
+TAGG.US,D,20231227,000000,43.0499,43.1519,43.0499,43.1519,1377,0
+TAGG.US,D,20231228,000000,43.12,43.12,42.98,43.0618,6163,0
+TAGG.US,D,20231229,000000,42.935,43.0305,42.935,42.9758,2391,0
+TAGG.US,D,20240102,000000,42.95,42.95,42.82,42.82,1522,0
+TAGG.US,D,20240103,000000,42.8495,42.8495,42.8495,42.8495,15,0
+TAGG.US,D,20240104,000000,42.67,42.675,42.6449,42.6449,5359,0
+TAGG.US,D,20240105,000000,42.68,42.68,42.5066,42.5066,1283,0
+TAGG.US,D,20240108,000000,42.7303,42.7303,42.6403,42.6892,1897,0
+TAGG.US,D,20240109,000000,42.74,42.74,42.6329,42.6568,2229,0
+TAGG.US,D,20240110,000000,42.69,42.69,42.6005,42.6329,3504,0
+TAGG.US,D,20240111,000000,42.8001,42.8251,42.8001,42.8251,1597,0
+TAGG.US,D,20240112,000000,42.92,42.92,42.8101,42.8926,8736,0
+TAGG.US,D,20240116,000000,42.6436,42.6436,42.6436,42.6436,2,0
+TAGG.US,D,20240117,000000,42.5118,42.5118,42.5118,42.5118,30,0
+TAGG.US,D,20240118,000000,42.48,42.48,42.4397,42.4397,987,0
+TAGG.US,D,20240119,000000,42.399,42.4131,42.399,42.4131,378,0
+TAGG.US,D,20240122,000000,42.58,42.67,42.5443,42.5443,1970,0
+TAGG.US,D,20240123,000000,42.401,42.47,42.401,42.47,1516,0
+TAGG.US,D,20240124,000000,42.46,42.4699,42.3614,42.3614,3868,0
+TAGG.US,D,20240125,000000,42.35,42.3971,42.35,42.3971,6153,0
+TAGG.US,D,20240126,000000,42.32,42.3243,42.2915,42.3243,1199,0
+TAGG.US,D,20240129,000000,42.46,42.5191,42.46,42.5191,932,0
+TAGG.US,D,20240130,000000,42.53,42.555,42.516,42.5456,4326,0
+TAGG.US,D,20240131,000000,42.8299,42.8299,42.75,42.82,755,0
+TAGG.US,D,20240201,000000,43.0208,43.0208,43.0208,43.0208,79,0
+TAGG.US,D,20240202,000000,42.68,42.68,42.555,42.6223,484,0
+TAGG.US,D,20240205,000000,42.36,42.36,42.2751,42.2751,564,0
+TAGG.US,D,20240206,000000,42.4923,42.4923,42.4923,42.4923,222,0
+TAGG.US,D,20240207,000000,42.4625,42.4625,42.4247,42.4247,207,0
+TAGG.US,D,20240208,000000,42.308,42.308,42.308,42.308,21,0
+TAGG.US,D,20240209,000000,42.2729,42.2729,42.2729,42.2729,13,0
+TAGG.US,D,20240212,000000,42.322,42.322,42.3047,42.3047,556,0
+TAGG.US,D,20240213,000000,41.9812,41.9812,41.9355,41.9355,533,0
+TAGG.US,D,20240214,000000,42.055,42.0917,42.055,42.0917,1667,0
+TAGG.US,D,20240215,000000,42.22,42.22,42.16,42.2062,4603,0
+TAGG.US,D,20240216,000000,42.07,42.07,42.07,42.07,48,0
+TAGG.US,D,20240220,000000,42.16,42.169,42.1348,42.1348,740,0
+TAGG.US,D,20240221,000000,42.17,42.17,42.0222,42.0222,730,0
+TAGG.US,D,20240222,000000,42.02,42.02,41.99,42.02,1843,0
+TAGG.US,D,20240223,000000,42.02,42.02,42,42.0148,318,0
+TAGG.US,D,20240226,000000,42.005,42.005,41.885,41.9315,2252,0
+TAGG.US,D,20240227,000000,41.88,41.8844,41.86,41.8844,3687,0
+TAGG.US,D,20240228,000000,41.92,41.9607,41.92,41.9607,3081,0
+TAGG.US,D,20240229,000000,42.122,42.122,42.0636,42.0636,451,0
+TAGG.US,D,20240301,000000,42.1669,42.2264,42.1669,42.2264,22060,0
+TAGG.US,D,20240304,000000,42.12,42.125,42.1199,42.1199,568,0
+TAGG.US,D,20240305,000000,42.37,42.37,42.3544,42.3556,394,0
+TAGG.US,D,20240306,000000,42.44,42.44,42.4,42.4348,1536,0
+TAGG.US,D,20240307,000000,42.47,42.5,42.426,42.4875,3336,0
+TAGG.US,D,20240308,000000,42.65,42.65,42.56,42.625,3413,0
+TAGG.US,D,20240311,000000,42.6,42.6,42.49,42.5137,481,0
+TAGG.US,D,20240312,000000,42.4001,42.4001,42.4001,42.4001,4,0
+TAGG.US,D,20240313,000000,42.352,42.355,42.34,42.34,393,0
+TAGG.US,D,20240314,000000,42.095,42.095,42.055,42.055,1064,0
+TAGG.US,D,20240315,000000,42.045,42.045,42.045,42.045,5,0
+TAGG.US,D,20240318,000000,42.0023,42.0023,42.0023,42.0023,6,0
+TAGG.US,D,20240319,000000,42.09,42.1036,42.09,42.1036,546,0
+TAGG.US,D,20240320,000000,42.1971,42.1971,42.1971,42.1971,13,0
+TAGG.US,D,20240321,000000,42.19,42.221,42.19,42.221,1726,0
+TAGG.US,D,20240322,000000,42.204,42.204,42.204,42.204,7,0
+TAGG.US,D,20240325,000000,42.1156,42.15,42.1156,42.15,1185,0
+TAGG.US,D,20240326,000000,42.1889,42.1889,42.1889,42.1889,41,0
+TAGG.US,D,20240327,000000,42.27,42.35,42.2699,42.3477,1915,0
+TAGG.US,D,20240328,000000,42.3,42.3,42.25,42.2593,655,0
+TAGG.US,D,20240401,000000,41.95,41.9654,41.95,41.9654,374,0
+TAGG.US,D,20240402,000000,41.91,41.91,41.91,41.91,194,0
+TAGG.US,D,20240403,000000,41.9505,41.9505,41.9505,41.9505,104,0
+TAGG.US,D,20240404,000000,42.0675,42.0675,42.0675,42.0675,188,0
+TAGG.US,D,20240405,000000,41.8505,41.8505,41.8505,41.8505,2,0
+TAGG.US,D,20240408,000000,41.85,41.85,41.79,41.8093,691,0
+TAGG.US,D,20240409,000000,41.9362,41.96,41.932,41.9388,404,0
+TAGG.US,D,20240410,000000,41.4604,41.4604,41.4604,41.4604,420,0
+TAGG.US,D,20240411,000000,41.59,41.59,41.4527,41.4527,1355,0
+TAGG.US,D,20240412,000000,41.582,41.582,41.5608,41.5608,204,0
+TAGG.US,D,20240415,000000,41.275,41.3006,41.275,41.3006,378,0
+TAGG.US,D,20240416,000000,41.22,41.22,41.15,41.173,697,0
+TAGG.US,D,20240417,000000,41.3747,41.3747,41.3747,41.3747,1,0
+TAGG.US,D,20240418,000000,41.27,41.27,41.2678,41.2678,752,0
+TAGG.US,D,20240419,000000,41.2949,41.2949,41.2949,41.2949,3,0
+TAGG.US,D,20240422,000000,41.291,41.33,41.291,41.3174,902,0
+TAGG.US,D,20240423,000000,41.37,41.3728,41.351,41.3647,3203,0
+TAGG.US,D,20240424,000000,41.122,41.122,41.11,41.11,203,0
+TAGG.US,D,20240425,000000,41.0318,41.0318,41.0318,41.0318,57,0
+TAGG.US,D,20240426,000000,41.1598,41.23,40.95,41.1275,5418,0
+TAGG.US,D,20240429,000000,41.2496,41.26,41.2469,41.2469,2677,0
+TAGG.US,D,20240430,000000,41.0919,41.0919,41.0919,41.0919,23,0
+TAGG.US,D,20240501,000000,41.2236,41.32,41.16,41.2552,968,0
+TAGG.US,D,20240502,000000,41.29,41.4116,41.29,41.4116,694,0
+TAGG.US,D,20240503,000000,41.6194,41.6194,41.6194,41.6194,104,0
+TAGG.US,D,20240506,000000,41.65,41.6722,41.65,41.6722,235,0
+TAGG.US,D,20240507,000000,41.775,41.775,41.775,41.775,116,0
+TAGG.US,D,20240508,000000,41.7373,41.758,41.6949,41.6949,1605,0
+TAGG.US,D,20240509,000000,41.76,41.7949,41.6944,41.7949,2007,0
+TAGG.US,D,20240510,000000,41.66,41.66,41.6108,41.65,7643,0
+TAGG.US,D,20240513,000000,41.725,41.725,41.725,41.725,11,0
+TAGG.US,D,20240514,000000,41.84,41.845,41.84,41.845,300,0
+TAGG.US,D,20240515,000000,42.13,42.13,42.07,42.0898,1677,0
+TAGG.US,D,20240516,000000,42.0355,42.0355,42.0355,42.0355,23,0
+TAGG.US,D,20240517,000000,41.9826,41.9826,41.9349,41.9349,1103,0
+TAGG.US,D,20240520,000000,41.93,41.93,41.885,41.92,855,0
+TAGG.US,D,20240521,000000,41.9558,41.99,41.9558,41.9687,1152,0
+TAGG.US,D,20240522,000000,41.91,41.97,41.91,41.9146,1997,0
+TAGG.US,D,20240523,000000,41.8198,41.8198,41.8198,41.8198,6,0
+TAGG.US,D,20240524,000000,41.7,41.7,41.7,41.7,82,0
+TAGG.US,D,20240528,000000,41.68,41.68,41.4849,41.4849,729,0
+TAGG.US,D,20240529,000000,41.323,41.365,41.323,41.365,1056,0
+TAGG.US,D,20240530,000000,41.4999,41.4999,41.46,41.4641,916,0
+TAGG.US,D,20240531,000000,41.63,41.63,41.52,41.5823,5937,0
+TAGG.US,D,20240603,000000,41.845,41.8681,41.845,41.8681,183,0
+TAGG.US,D,20240604,000000,42.0482,42.0482,42.0482,42.0482,32,0
+TAGG.US,D,20240605,000000,42.06,42.1319,42.06,42.1319,2166,0
+TAGG.US,D,20240606,000000,42.1543,42.1543,42.1543,42.1543,138,0
+TAGG.US,D,20240607,000000,41.845,41.845,41.845,41.845,53,0
+TAGG.US,D,20240610,000000,41.75,41.755,41.75,41.755,380,0
+TAGG.US,D,20240611,000000,41.82,41.925,41.82,41.925,309,0
+TAGG.US,D,20240612,000000,42.33,42.33,42.17,42.17,403,0
+TAGG.US,D,20240613,000000,42.3145,42.3145,42.3145,42.3145,115,0
+TAGG.US,D,20240614,000000,42.38,42.38,42.38,42.38,55,0
+TAGG.US,D,20240617,000000,42.2099,42.2099,42.2099,42.2099,72,0
+TAGG.US,D,20240618,000000,42.27,42.3702,42.27,42.3702,350,0
+TAGG.US,D,20240620,000000,42.25,42.286,42.25,42.286,166,0
+TAGG.US,D,20240621,000000,42.3037,42.3073,42.3037,42.3073,277,0
+TAGG.US,D,20240624,000000,42.31,42.3313,42.31,42.3313,338,0
+TAGG.US,D,20240625,000000,42.21,42.2298,42.21,42.215,658,0
+TAGG.US,D,20240626,000000,42.07,42.07,41.9962,42.006,493,0
+TAGG.US,D,20240627,000000,42.13,42.13,42.0702,42.0702,138,0
+TAGG.US,D,20240628,000000,41.9055,41.9055,41.9055,41.9055,208,0
+TAGG.US,D,20240701,000000,41.67,41.67,41.6204,41.6267,3341,0
+TAGG.US,D,20240702,000000,41.78,41.8086,41.72,41.7373,1257,0
+TAGG.US,D,20240703,000000,41.9517,41.9517,41.9517,41.9517,75,0
+TAGG.US,D,20240705,000000,42.14,42.232,42.14,42.2154,840,0
+TAGG.US,D,20240708,000000,42.15,42.24,42.1203,42.2193,3214,0
+TAGG.US,D,20240709,000000,42.1905,42.1905,42.1905,42.1905,136,0
+TAGG.US,D,20240710,000000,42.2197,42.2197,42.21,42.218,1580,0
+TAGG.US,D,20240711,000000,42.5,42.5,42.4613,42.4613,811,0
+TAGG.US,D,20240712,000000,42.561,42.561,42.561,42.561,13,0
+TAGG.US,D,20240715,000000,42.5,42.53,42.48,42.48,2325,0
+TAGG.US,D,20240716,000000,42.575,42.575,42.575,42.575,98,0
+TAGG.US,D,20240717,000000,42.655,42.655,42.6411,42.6411,638,0
+TAGG.US,D,20240718,000000,42.65,42.65,42.5315,42.5315,3768,0
+TAGG.US,D,20240719,000000,42.4253,42.4253,42.4253,42.4253,1,0
+TAGG.US,D,20240722,000000,42.385,42.385,42.385,42.385,29,0
+TAGG.US,D,20240723,000000,42.4166,42.4166,42.4166,42.4166,2,0
+TAGG.US,D,20240724,000000,42.33,42.33,42.33,42.33,105,0
+TAGG.US,D,20240725,000000,42.351,42.3749,42.351,42.3749,471,0
+TAGG.US,D,20240726,000000,42.331,42.435,42.331,42.4029,434,0
+TAGG.US,D,20240729,000000,42.4287,42.44,42.4287,42.44,359,0
+TAGG.US,D,20240730,000000,42.46,42.52,42.46,42.52,141,0
+TAGG.US,D,20240731,000000,42.63,42.7467,42.63,42.7467,261,0
+TAGG.US,D,20240801,000000,42.8739,43.06,42.8739,42.96,3582,0
+TAGG.US,D,20240802,000000,43.4633,43.4633,43.4633,43.4633,79,0
+TAGG.US,D,20240805,000000,43.4468,43.4468,43.4468,43.4468,42,0
+TAGG.US,D,20240806,000000,43.28,43.28,43.1633,43.1633,622,0
+TAGG.US,D,20240807,000000,43.0123,43.0123,43.0123,43.0123,84,0
+TAGG.US,D,20240808,000000,42.94,42.94,42.94,42.94,23,0
+TAGG.US,D,20240809,000000,43.058,43.058,43.058,43.058,64,0
+TAGG.US,D,20240812,000000,43.2,43.2,43.18,43.18,407,0
+TAGG.US,D,20240813,000000,43.32,43.3305,43.32,43.3305,126,0
+TAGG.US,D,20240814,000000,43.3993,43.3993,43.3993,43.3993,31,0
+TAGG.US,D,20240815,000000,43.2216,43.2216,43.2216,43.2216,3,0
+TAGG.US,D,20240816,000000,43.3146,43.3146,43.3146,43.3146,58,0
+TAGG.US,D,20240819,000000,43.326,43.375,43.326,43.375,2945,0
+TAGG.US,D,20240820,000000,43.5103,43.5103,43.5103,43.5103,23,0
+TAGG.US,D,20240821,000000,43.63,43.695,43.6279,43.6279,1342,0
+TAGG.US,D,20240822,000000,43.41,43.42,43.41,43.42,1179,0
+TAGG.US,D,20240823,000000,43.4908,43.63,43.4908,43.63,4706,0
+TAGG.US,D,20240826,000000,43.7,43.715,43.65,43.65,4690,0
+TAGG.US,D,20240827,000000,43.41,43.4435,43.41,43.4435,1038,0
+TAGG.US,D,20240828,000000,43.408,43.408,43.3912,43.3912,327,0
+TAGG.US,D,20240829,000000,43.3398,43.3398,43.3308,43.3308,221,0
+TAGG.US,D,20240830,000000,43.25,43.25,43.25,43.25,582,0
+TAGG.US,D,20240903,000000,43.35,43.4325,43.35,43.4325,2053,0
+TAGG.US,D,20240904,000000,43.5901,43.6743,43.5901,43.6743,438,0
+TAGG.US,D,20240905,000000,43.68,43.8,43.68,43.765,2717,0
+TAGG.US,D,20240906,000000,43.9099,43.9099,43.81,43.83,1852,0
+TAGG.US,D,20240909,000000,43.83,43.9499,43.83,43.909,7831,0
+TAGG.US,D,20240910,000000,44.01,44.33,44.0012,44.0855,10326,0
+TAGG.US,D,20240911,000000,44.1099,44.1099,44.02,44.035,515,0
+TAGG.US,D,20240912,000000,43.96,43.9929,43.94,43.9929,2662,0
+TAGG.US,D,20240913,000000,44.1,44.11,44.0303,44.103,1754,0
+TAGG.US,D,20240916,000000,44.11,44.188,44.11,44.1813,2020,0
+TAGG.US,D,20240917,000000,44.1512,44.16,44.125,44.125,1874,0
+TAGG.US,D,20240918,000000,44.04,44.13,44.01,44.01,1655,0
+TAGG.US,D,20240919,000000,43.95,43.9923,43.9248,43.9923,1356,0
+TAGG.US,D,20240920,000000,44.01,44.2,43.99,43.99,9201,0
+TAGG.US,D,20240923,000000,43.94,43.94,43.85,43.93,1591,0
+TAGG.US,D,20240924,000000,43.91,44.005,43.83,44.0017,3363,0
+TAGG.US,D,20240925,000000,43.76,43.76,43.7,43.7,1001,0
+TAGG.US,D,20240926,000000,43.7,43.71,43.59,43.71,651,0
+TAGG.US,D,20240927,000000,43.78,43.82,43.78,43.8058,279,0
+TAGG.US,D,20240930,000000,43.7143,43.74,43.6971,43.6971,529,0
+TAGG.US,D,20241001,000000,43.85,43.85,43.79,43.8036,2582,0
+TAGG.US,D,20241002,000000,43.68,43.7249,43.67,43.7249,2801,0
+TAGG.US,D,20241003,000000,43.65,43.7,43.625,43.6251,6120,0
+TAGG.US,D,20241004,000000,43.4,43.4,43.18,43.2827,9689,0
+TAGG.US,D,20241007,000000,43.17,43.17,43.0801,43.1161,1431,0
+TAGG.US,D,20241008,000000,43.09,43.1992,43.09,43.1776,758,0
+TAGG.US,D,20241009,000000,43.11,43.11,43.0609,43.0609,1026,0
+TAGG.US,D,20241010,000000,43.05,43.075,43.05,43.075,340,0
+TAGG.US,D,20241011,000000,43.07,43.07,43.07,43.07,185,0
+TAGG.US,D,20241014,000000,42.93,43.0185,42.93,43.0185,204,0
+TAGG.US,D,20241015,000000,43.13,43.171,43.13,43.171,104,0
+TAGG.US,D,20241016,000000,43.21,43.36,43.21,43.36,1683,0
+TAGG.US,D,20241017,000000,43.07,43.0897,43.0699,43.0704,2498,0
+TAGG.US,D,20241018,000000,43.1399,43.1399,43.0904,43.0904,1174,0
+TAGG.US,D,20241021,000000,42.9094,42.91,42.7953,42.7953,1295,0
+TAGG.US,D,20241022,000000,42.76,42.7906,42.71,42.7906,1957,0
+TAGG.US,D,20241023,000000,42.6288,42.6679,42.6288,42.6679,311,0
+TAGG.US,D,20241024,000000,42.76,42.805,42.76,42.805,4961,0
+TAGG.US,D,20241025,000000,42.7723,42.7723,42.6557,42.6698,2211,0
+TAGG.US,D,20241028,000000,42.4298,42.48,42.4298,42.44,15060,0
+TAGG.US,D,20241029,000000,42.33,42.49,42.33,42.49,65375,0
+TAGG.US,D,20241030,000000,42.55,42.625,42.45,42.45,3283,0
+TAGG.US,D,20241031,000000,42.4502,42.4502,42.43,42.43,470,0
+TAGG.US,D,20241101,000000,42.3051,42.3051,42.3051,42.3051,389,0
+TAGG.US,D,20241104,000000,42.52,42.52,42.4424,42.4424,111,0
+TAGG.US,D,20241105,000000,42.43,42.67,42.3401,42.67,3289,0
+TAGG.US,D,20241106,000000,42.14,42.28,42.1186,42.2193,2924,0
+TAGG.US,D,20241107,000000,42.5362,42.5383,42.5362,42.5383,816,0
+TAGG.US,D,20241108,000000,42.5908,42.5908,42.5908,42.5908,5,0
+TAGG.US,D,20241111,000000,42.5346,42.64,42.515,42.515,503,0
+TAGG.US,D,20241113,000000,42.42,42.42,42.25,42.269,730,0
+TAGG.US,D,20241114,000000,42.31,42.3981,42.2432,42.2432,4804,0
+TAGG.US,D,20241115,000000,42.16,42.28,42.1588,42.28,2762,0
+TAGG.US,D,20241118,000000,42.17,42.2852,42.17,42.2852,676,0
+TAGG.US,D,20241119,000000,42.41,42.41,42.3559,42.3559,460,0
+TAGG.US,D,20241120,000000,42.34,42.44,42.34,42.44,408,0
+TAGG.US,D,20241122,000000,42.302,42.3105,42.302,42.3105,772,0
+TAGG.US,D,20241126,000000,42.4099,42.4745,42.4099,42.4745,779,0
+TAGG.US,D,20241127,000000,42.5885,42.62,42.57,42.5881,2340,0
+TAGG.US,D,20241202,000000,42.77,42.77,42.77,42.77,839,0
+TAGG.US,D,20241204,000000,42.6374,42.8439,42.61,42.8439,1168,0
+TAGG.US,D,20241205,000000,42.87,42.94,42.865,42.865,699,0
+TAGG.US,D,20241206,000000,42.97,43.045,42.95,42.959,4379,0
+TAGG.US,D,20241210,000000,42.8,42.83,42.73,42.7777,3455,0
+TAGG.US,D,20241211,000000,42.75,43.17,42.6882,42.6882,2435,0
+TAGG.US,D,20241212,000000,42.5541,42.5541,42.5085,42.5085,215,0
+TAGG.US,D,20241217,000000,42.3899,42.3899,42.3735,42.3735,529,0
+TAGG.US,D,20241218,000000,42.3601,42.43,42.1032,42.1032,2199,0
+TAGG.US,D,20241219,000000,41.945,41.9646,41.945,41.9646,123,0
+TAGG.US,D,20241220,000000,42.1151,42.1151,42.07,42.07,309,0
+TAGG.US,D,20241223,000000,41.81,41.81,41.54,41.67,17704,0
+TAGG.US,D,20241224,000000,41.7275,41.7275,41.67,41.7,3650,0
+TAGG.US,D,20241226,000000,41.7383,41.8147,41.7383,41.8147,402,0
+TAGG.US,D,20241230,000000,41.94,41.94,41.87,41.8949,1111,0
+TAGG.US,D,20241231,000000,41.92,41.92,41.87,41.8755,1944,0
+TAGG.US,D,20250102,000000,41.84,41.8935,41.84,41.8935,1554,0
+TAGG.US,D,20250103,000000,41.89,41.89,41.8453,41.8453,1810,0
+TAGG.US,D,20250106,000000,41.77,41.85,41.77,41.803,1248,0
+TAGG.US,D,20250107,000000,41.8,41.8,41.6188,41.66,7218,0
+TAGG.US,D,20250108,000000,41.6501,41.7295,41.6501,41.7246,635,0
+TAGG.US,D,20250110,000000,41.51,41.51,41.4873,41.4873,172,0
+TAGG.US,D,20250113,000000,41.4781,41.54,41.4105,41.4203,965,0
+TAGG.US,D,20250116,000000,41.91,41.91,41.8845,41.8845,923,0
+TAGG.US,D,20250117,000000,41.9101,41.9147,41.9088,41.9147,1024,0
+TAGG.US,D,20250123,000000,41.86,41.9,41.86,41.88,566,0
+TAGG.US,D,20250124,000000,41.965,42.17,41.95,42.0051,5898,0
+TAGG.US,D,20250127,000000,42.0864,42.1802,42.0864,42.1802,6864,0
+TAGG.US,D,20250128,000000,41.9301,41.9988,41.9301,41.9988,1512,0
+TAGG.US,D,20250129,000000,42.05,42.05,41.9898,41.9898,648,0
+TAGG.US,D,20250130,000000,42.0899,42.0899,42,42.0499,1997,0
+TAGG.US,D,20250131,000000,42.08,42.08,41.9525,41.9525,261,0
+TAGG.US,D,20250203,000000,42.15,42.15,42,42.0052,472,0
+TAGG.US,D,20250204,000000,41.98,42.08,41.98,42.07,1167,0
+TAGG.US,D,20250205,000000,42.3087,42.345,42.3001,42.345,1216,0
+TAGG.US,D,20250206,000000,42.295,42.295,42.2935,42.2935,451,0
+TAGG.US,D,20250207,000000,42.29,42.29,42.14,42.169,4118,0
+TAGG.US,D,20250212,000000,41.82,41.96,41.73,41.865,7454,0
+TAGG.US,D,20250213,000000,42.1393,42.175,42.1195,42.1195,832,0
+TAGG.US,D,20250214,000000,42.2584,42.2584,42.2433,42.2433,895,0
+TAGG.US,D,20250219,000000,42.0501,42.135,42.0501,42.135,602,0
+TAGG.US,D,20250220,000000,42.2086,42.2252,42.2086,42.2252,257,0
+TAGG.US,D,20250221,000000,42.34,42.42,42.34,42.3988,7475,0
+TAGG.US,D,20250224,000000,42.3774,42.4,42.3774,42.4,421,0
+TAGG.US,D,20250225,000000,42.55,42.6,42.51,42.5848,51100,0
+TAGG.US,D,20250227,000000,42.644,42.66,42.59,42.6362,35485,0
+TAGG.US,D,20250228,000000,42.72,42.8,42.71,42.797,718,0
+TAGG.US,D,20250303,000000,42.85,42.8968,42.8455,42.8968,851,0
+TAGG.US,D,20250304,000000,42.92,42.92,42.7844,42.7844,250,0
+TAGG.US,D,20250305,000000,42.6,42.76,42.6,42.6257,1482,0
+TAGG.US,D,20250306,000000,42.5499,42.6133,42.5499,42.6133,1453,0
+TAGG.US,D,20250307,000000,42.659,42.78,42.5468,42.5468,1108,0
+TAGG.US,D,20250310,000000,42.7872,42.79,42.765,42.7693,5527,0
+TAGG.US,D,20250311,000000,42.78,42.78,42.6,42.6,127745,0
+TAGG.US,D,20250312,000000,42.57,42.57,42.51,42.53,10264,0
+TAGG.US,D,20250313,000000,42.525,42.7,42.5201,42.6231,9571,0
+TAGG.US,D,20250314,000000,42.5797,42.7,42.53,42.575,10929,0
+TAGG.US,D,20250317,000000,42.68,42.7,42.61,42.61,2354055,0
+TAGG.US,D,20250318,000000,42.6,42.69,42.57,42.6784,126370,0
+TAGG.US,D,20250319,000000,42.61,42.7724,42.59,42.7724,43022,0
+TAGG.US,D,20250320,000000,42.871,42.871,42.82,42.82,5567,0
+TAGG.US,D,20250321,000000,42.86,42.9398,42.7553,42.7553,30741,0
+TAGG.US,D,20250324,000000,42.71,42.72,42.605,42.605,10499,0
+TAGG.US,D,20250325,000000,42.596,42.6589,42.596,42.6434,4880,0
+TAGG.US,D,20250326,000000,42.395,42.4935,42.39,42.4285,22084,0
+TAGG.US,D,20250327,000000,42.4,42.5285,42.3636,42.5,52490,0
+TAGG.US,D,20250328,000000,42.55,42.65,42.532517,42.6276,19306,0
+TAGG.US,D,20250331,000000,42.79,42.86,42.66,42.8,60501,0
+TAGG.US,D,20250401,000000,42.9,42.9,42.82,42.85,22263,0
+TAGG.US,D,20250402,000000,42.8895,42.8895,42.74,42.8426,57411,0
+TAGG.US,D,20250403,000000,43.0895,43.57,43,43.57,54125,0
+TAGG.US,D,20250404,000000,43.2546,44.66,42.92,43.18,205764,0
+TAGG.US,D,20250407,000000,43.03,43.25,42.18,42.697,83796,0
+TAGG.US,D,20250408,000000,42.47,42.66,42.3521,42.3521,5320704,0
+TAGG.US,D,20250409,000000,42.0399,42.3947,41.8666,42.3947,37307,0
+TAGG.US,D,20250410,000000,42.34,42.7,42.1905,42.2785,65862,0
+TAGG.US,D,20250411,000000,41.935,42.35,41.83,42.0846,82282,0
+TAGG.US,D,20250414,000000,42.196,42.45,42.17,42.3304,76212,0
+TAGG.US,D,20250415,000000,42.2835,42.45,42.25,42.25,71066,0
+TAGG.US,D,20250416,000000,42.345,42.52,42.345,42.5,57174,0
+TAGG.US,D,20250417,000000,42.44,42.545,42.26,42.37,190302,0
+TAGG.US,D,20250421,000000,42.29,42.33,42.16,42.19,61024,0
+TAGG.US,D,20250422,000000,42.2499,42.37,42.18,42.26,31911,0
+TAGG.US,D,20250423,000000,42.5,42.61,42.2605,42.3083,49146,0
+TAGG.US,D,20250424,000000,42.419,42.5085,42.406,42.5048,43639,0
+TAGG.US,D,20250425,000000,42.44,42.515,42.42,42.4901,57142,0
+TAGG.US,D,20250428,000000,42.4412,42.6,42.4412,42.5846,48219,0
+TAGG.US,D,20250429,000000,42.6698,42.7099,42.57,42.69,52366,0
+TAGG.US,D,20250430,000000,42.695,42.87,42.65,42.69,47801,0
+TAGG.US,D,20250501,000000,42.73,42.73,42.42,42.547,76983,0
+TAGG.US,D,20250502,000000,42.42,42.42,42.2731,42.34,33794,0
+TAGG.US,D,20250505,000000,42.3299,42.34,42.2401,42.27,51510,0
+TAGG.US,D,20250506,000000,42.26,42.4652,42.26,42.41,39560,0
+TAGG.US,D,20250507,000000,42.47,42.5599,42.44,42.46,37590,0
+TAGG.US,D,20250508,000000,42.44,42.458,42.319,42.3789,86847,0
+TAGG.US,D,20250509,000000,42.36,42.538,42.12,42.25,57823,0
+TAGG.US,D,20250512,000000,42.18,42.26,42.05,42.12,61772,0
+TAGG.US,D,20250513,000000,42.0702,42.18,41.94,42.1,73763,0
+TAGG.US,D,20250514,000000,42.0899,42.15,41.863,41.93,43666,0
+TAGG.US,D,20250515,000000,42.08,42.1999,42.0769,42.17,58946,0
+TAGG.US,D,20250516,000000,42.348,42.348,42.1,42.1,74353,0
+TAGG.US,D,20250519,000000,42.05,42.2025,42.01,42.2,47941,0
+TAGG.US,D,20250520,000000,42.07,42.18,42.03,42.12,41330,0
+TAGG.US,D,20250521,000000,42.03,42.03,41.82,41.84,538295,0
+TAGG.US,D,20250522,000000,41.88,41.99,41.83,41.98,84034,0
+TAGG.US,D,20250523,000000,42.12,42.37,41.91,42.2,57961,0
+TAGG.US,D,20250527,000000,41.97,42.11,41.93,42.08,34675,0
+TAGG.US,D,20250528,000000,41.99,42.09,41.925,42.04,66925,0
+TAGG.US,D,20250529,000000,42.06,42.15,42.06,42.15,64968,0
+TAGG.US,D,20250530,000000,42.1365,42.2,42.13,42.18,29429,0
+TAGG.US,D,20250602,000000,42.08,42.16,42.0301,42.1,48170,0
+TAGG.US,D,20250603,000000,42.175,42.19,42.0522,42.09,29867,0
+TAGG.US,D,20250604,000000,42.17,42.42,42.15,42.42,156787,0
+TAGG.US,D,20250605,000000,42.39,42.47,42.2507,42.27,25444,0
+TAGG.US,D,20250606,000000,42.145,42.32,42.01,42.017,79414,0
+TAGG.US,D,20250609,000000,42.08,42.1599,42.05,42.12,42719,0
+TAGG.US,D,20250610,000000,42.25,42.25,42.06,42.165,56996,0
+TAGG.US,D,20250611,000000,42.23,42.35,42.23,42.29,49698,0
+TAGG.US,D,20250612,000000,42.43,42.57,42.36,42.49,143199,0
+TAGG.US,D,20250613,000000,42.405,42.42,42.2581,42.307,86233,0
+TAGG.US,D,20250616,000000,42.35,42.37,42.2368,42.263,50350,0
+TAGG.US,D,20250617,000000,42.325,42.39,42.29,42.367,38116,0
+TAGG.US,D,20250618,000000,42.43,42.47,42.3101,42.38,42587,0
+TAGG.US,D,20250620,000000,42.355,42.475,42.32,42.427,51885,0
+TAGG.US,D,20250623,000000,42.5,42.6299,42.45,42.45,52970,0
+TAGG.US,D,20250624,000000,42.535,42.68,42.49,42.68,52850,0
+TAGG.US,D,20250625,000000,42.45,42.59,42.425,42.57,98231,0
+TAGG.US,D,20250626,000000,42.585,42.643,42.43,42.643,39352,0
+TAGG.US,D,20250627,000000,42.56,42.66,42.5,42.5,48065,0
+TAGG.US,D,20250630,000000,42.66,42.71,42.605,42.677,33599,0
+TAGG.US,D,20250701,000000,42.71,42.71,42.6,42.65,70775,0
+TAGG.US,D,20250702,000000,42.57,42.6399,42.555,42.63,71680,0
+TAGG.US,D,20250703,000000,42.525,42.56,42.49,42.5,29902,0
+TAGG.US,D,20250707,000000,42.48,42.53,42.3901,42.43,44492,0
+TAGG.US,D,20250708,000000,42.31,42.39,42.3,42.39,21217,0
+TAGG.US,D,20250709,000000,42.44,42.54,42.4399,42.51,463643,0
+TAGG.US,D,20250710,000000,42.5,42.56,42.4726,42.535,32105,0
+TAGG.US,D,20250711,000000,42.4,42.4,42.26,42.33,49493,0
+TAGG.US,D,20250714,000000,42.335,42.37,42.31,42.36,61971,0
+TAGG.US,D,20250715,000000,42.37,42.37,42.21,42.21,416401,0
+TAGG.US,D,20250716,000000,42.31,42.34,42.21,42.315,57954,0
+TAGG.US,D,20250717,000000,42.37,42.37,42.3,42.3,49844,0
+TAGG.US,D,20250718,000000,42.37,42.4,42.35,42.3639,40962,0
+TAGG.US,D,20250721,000000,42.56,42.5699,42.476,42.49,62946,0
+TAGG.US,D,20250722,000000,42.52,42.67,42.52,42.56,63824,0
+TAGG.US,D,20250723,000000,42.52,42.74,42.46,42.46,52714,0
+TAGG.US,D,20250724,000000,42.395,42.47,42.39,42.42,43012,0
+TAGG.US,D,20250725,000000,42.45,42.52,42.4116,42.51,24523,0
+TAGG.US,D,20250728,000000,42.33,42.33,42.27,42.316,36543,0
+TAGG.US,D,20250729,000000,42.35,42.52,42.35,42.42,66757,0
+TAGG.US,D,20250730,000000,42.4,42.47,42.37,42.374,51126,0
+TAGG.US,D,20250731,000000,42.44,42.49,42.37,42.38,45749,0
+TAGG.US,D,20250801,000000,42.63,42.7556,42.63,42.74,34152,0
+TAGG.US,D,20250804,000000,42.77,42.845,42.74,42.83,57013,0
+TAGG.US,D,20250805,000000,42.765,42.84,42.74,42.8,40573,0
+TAGG.US,D,20250806,000000,42.775,42.8299,42.69,42.81,50686,0
+TAGG.US,D,20250807,000000,42.805,42.9,42.76,42.816,43697,0
+TAGG.US,D,20250808,000000,42.72,42.8,42.61,42.68,32149,0
+TAGG.US,D,20250811,000000,42.74,42.79,42.69,42.74,34544,0
+TAGG.US,D,20250812,000000,42.6638,42.735,42.6182,42.725,45227,0
+TAGG.US,D,20250813,000000,42.82,43.12,42.81,42.87,48425,0
+TAGG.US,D,20250814,000000,42.788,42.84,42.72,42.7419,35576,0
+TAGG.US,D,20250815,000000,42.735,42.74,42.65,42.66,48732,0
+TAGG.US,D,20250818,000000,42.68,42.68,42.62,42.635,38078,0
+TAGG.US,D,20250819,000000,42.7,42.71,42.6801,42.71,59014,0
+TAGG.US,D,20250820,000000,42.72,42.785,42.71,42.73,62053,0
+TAGG.US,D,20250821,000000,42.69,42.78,42.61,42.645,40739,0
+TAGG.US,D,20250822,000000,42.83,42.87,42.72,42.83,34214,0
+TAGG.US,D,20250825,000000,42.77,42.8209,42.54,42.78,37984,0
+TAGG.US,D,20250826,000000,42.63,42.74,42.63,42.67,37638,0
+TAGG.US,D,20250827,000000,42.6343,42.74,42.6201,42.7,44524,0
+TAGG.US,D,20250828,000000,42.7205,42.88,42.7205,42.78,39459,0
+TAGG.US,D,20250829,000000,42.72,42.799,42.72,42.74,30308,0
+TAGG.US,D,20250902,000000,42.65,42.73,42.6202,42.63,18156,0
+TAGG.US,D,20250903,000000,42.79,42.87,42.63,42.73,72987,0
+TAGG.US,D,20250904,000000,42.91,42.94,42.8237,42.93,35686,0
+TAGG.US,D,20250905,000000,43.16,43.1977,43.15,43.15,42168,0
+TAGG.US,D,20250908,000000,43.2745,43.3199,43.25,43.3,30380,0
+TAGG.US,D,20250909,000000,43.2758,43.2758,43.2154,43.25,40508,0
+TAGG.US,D,20250910,000000,43.275,43.4399,43.275,43.31,43111,0
+TAGG.US,D,20250911,000000,43.42,43.47,43.36,43.4,46400,0
+TAGG.US,D,20250912,000000,43.28,43.35,43.27,43.31,42205,0
+TAGG.US,D,20250915,000000,43.39,43.4399,43.39,43.41,22272,0
+TAGG.US,D,20250916,000000,43.44,43.5,43.43,43.44,38994,0
+TAGG.US,D,20250917,000000,43.45,43.5599,43.35,43.35,55590,0
+TAGG.US,D,20250918,000000,43.2,43.34,43.1852,43.29,33780,0
+TAGG.US,D,20250919,000000,43.26,43.28,43.2,43.22,35845,0
+TAGG.US,D,20250922,000000,43.18,43.24,43.1748,43.21,41479,0
+TAGG.US,D,20250923,000000,43.19,43.2499,43.15,43.2295,981855,0
+TAGG.US,D,20250924,000000,43.2,43.22,43.18,43.2,41722,0
+TAGG.US,D,20250925,000000,42.92,42.94,42.88,42.93,9179,0
+TAGG.US,D,20250926,000000,42.9599,42.9599,42.92,42.95,56055,0
+TAGG.US,D,20250929,000000,43.05,43.08,43.0101,43.059,53696,0
+TAGG.US,D,20250930,000000,43.0517,43.1397,43.0101,43.06,37702,0
+TAGG.US,D,20251001,000000,43.17,43.17,43.075,43.16,38258,0
+TAGG.US,D,20251002,000000,43.15,43.21,43.138,43.21,47784,0
+TAGG.US,D,20251003,000000,43.24,43.24,43.15,43.155,47766,0
+TAGG.US,D,20251006,000000,43.14,43.14,43.0717,43.075,56258,0
+TAGG.US,D,20251007,000000,43.12,43.22,43.12,43.12,22256,0
+TAGG.US,D,20251008,000000,43.18,43.236,43.12,43.17,129995,0
+TAGG.US,D,20251009,000000,43.07,43.16,43.07,43.12,999078,0
+TAGG.US,D,20251010,000000,43.1836,43.32,43.1836,43.27,89315,0
+TAGG.US,D,20251013,000000,43.285,43.325,43.25,43.3,22391,0
+TAGG.US,D,20251014,000000,43.35,43.41,43.34,43.39,144753,0
+TAGG.US,D,20251015,000000,43.44,43.46,43.35,43.36,44994,0
+TAGG.US,D,20251016,000000,43.39,43.55,43.36,43.51,46463,0
+TAGG.US,D,20251017,000000,43.54,43.555,43.45,43.48,30135,0
+TAGG.US,D,20251020,000000,43.56,43.58,43.51,43.55,83300,0
+TAGG.US,D,20251021,000000,43.6399,43.6499,43.57,43.58,46715,0
+TAGG.US,D,20251022,000000,43.62,43.72,43.55,43.6207,37087,0
+TAGG.US,D,20251023,000000,43.5358,43.58,43.51,43.54,162440,0
+TAGG.US,D,20251024,000000,43.57,43.66,43.54,43.56,69765,0
+TAGG.US,D,20251027,000000,43.5356,43.64,43.5,43.64,44654,0
+TAGG.US,D,20251028,000000,43.47,43.4899,43.45,43.47,21206,0
+TAGG.US,D,20251029,000000,43.46,43.46,43.28,43.285,51092,0
+TAGG.US,D,20251030,000000,43.1899,43.31,43.175,43.226,44015,0
+TAGG.US,D,20251031,000000,43.24,43.24,43.17,43.17,51714,0
+TAGG.US,D,20251103,000000,43.08,43.15,43.08,43.15,35007,0
+TAGG.US,D,20251104,000000,43.1737,43.225,43.11,43.14,29718,0
+TAGG.US,D,20251105,000000,43.12,43.16,43.01,43.01,50775,0
+TAGG.US,D,20251106,000000,43.2279,43.23,43.17,43.18,212407,0
+TAGG.US,D,20251107,000000,43.195,43.34,43.18,43.184,15962,0
+TAGG.US,D,20251110,000000,43.195,43.25,43.165,43.196,31442,0
+TAGG.US,D,20251111,000000,43.26,43.38,43.2393,43.2851,64635,0
+TAGG.US,D,20251112,000000,43.2401,43.3475,43.2401,43.28,31184,0
+TAGG.US,D,20251113,000000,43.2291,43.34,43.19,43.21,33710,0
+TAGG.US,D,20251114,000000,43.27,43.27,43.11,43.13,117783,0
+TAGG.US,D,20251117,000000,43.15,43.18,43.12,43.13,48302,0
+TAGG.US,D,20251118,000000,43.1983,43.2003,43.11,43.17,58715,0
+TAGG.US,D,20251119,000000,43.16,43.205,43.13,43.15,79160,0
+TAGG.US,D,20251120,000000,43.21,43.22,43.17,43.184,28615,0
+TAGG.US,D,20251121,000000,43.27,43.31,43.23,43.2842,43719,0
+TAGG.US,D,20251124,000000,43.17,43.22,43.15,43.17,35702,0
+TAGG.US,D,20251125,000000,43.28,43.33,43.2689,43.306,34496,0
+TAGG.US,D,20251126,000000,43.2513,43.37,43.235,43.37,45569,0
+TAGG.US,D,20251128,000000,43.32,43.396,43.2201,43.3042,9778,0
+TAGG.US,D,20251201,000000,43.12,43.23,43.06,43.08,23359,0
+TAGG.US,D,20251202,000000,43.1,43.169,43.07,43.12,132040,0
+TAGG.US,D,20251203,000000,43.18,43.26,43.15,43.215,73601,0
+TAGG.US,D,20251204,000000,43.18,43.25,43.1101,43.12,1363023,0
+TAGG.US,D,20251205,000000,43.13,43.2,43.0409,43.06,38284,0
+TAGG.US,D,20251208,000000,43.0227,43.09,42.95,42.99,18989,0
+TAGG.US,D,20251209,000000,43.08,43.08,42.97,43,58974,0
+TAGG.US,D,20251210,000000,43.02,43.1354,42.97,43.1354,57642,0
+TAGG.US,D,20251211,000000,43.235,43.235,43.1148,43.14,47465,0
+TAGG.US,D,20251212,000000,43.03,43.06,42.99,43,18593,0
+TAGG.US,D,20251215,000000,43.1,43.1,43,43.056,71505,0
+TAGG.US,D,20251216,000000,43.04,43.14,43.04,43.1,34632,0
+TAGG.US,D,20251217,000000,43.12,43.13,43.0801,43.1199,30314,0
+TAGG.US,D,20251218,000000,43.2,43.23,43.17,43.19,55230,0
+TAGG.US,D,20251219,000000,43.16,43.21,43.14,43.16,92494,0
+TAGG.US,D,20251222,000000,43.13,43.17,43.11,43.16,141843,0
+TAGG.US,D,20251223,000000,42.8665,43,42.8665,42.94,91494,0
+TAGG.US,D,20251224,000000,43.005,43.0604,43.005,43.0604,11621,0
+TAGG.US,D,20251226,000000,43.1,43.1,43.06,43.085,4323,0
+TAGG.US,D,20251229,000000,43.11,43.15,43.1,43.135,193461,0
+TAGG.US,D,20251230,000000,43.1,43.23,43.1,43.11,55082,0
+TAGG.US,D,20251231,000000,43.0801,43.14,43.04,43.04,146657,0
+TAGG.US,D,20260102,000000,43.08,43.08,43.003,43.05,41730,0
+TAGG.US,D,20260105,000000,43.04,43.1,43.02,43.08,83129,0
+TAGG.US,D,20260106,000000,43.05,43.09,42.9942,43.09,76888,0
+TAGG.US,D,20260107,000000,43.15,43.16,43.08,43.14,96780,0
+TAGG.US,D,20260108,000000,43.05,43.08,43.02,43.025,44946,0
+TAGG.US,D,20260109,000000,43.08,43.16,43.08,43.14,24924,0
+TAGG.US,D,20260112,000000,43.11,43.19,43.09,43.13,24448,0
+TAGG.US,D,20260113,000000,43.15,43.19,43.1,43.16,30033,0
+TAGG.US,D,20260114,000000,43.185,43.27,43.1803,43.2495,4894921,0
+TAGG.US,D,20260115,000000,43.26,43.27,43.19,43.2,124559,0
+TAGG.US,D,20260116,000000,43.19,43.2,43.09,43.115,113279,0
+TAGG.US,D,20260120,000000,43,43.09,42.96,42.98,94458,0
+TAGG.US,D,20260121,000000,42.98,43.08,42.9705,43.08,97128,0
+TAGG.US,D,20260122,000000,43.03,43.0997,43.01,43.07,81380,0
+TAGG.US,D,20260123,000000,43.09,43.22,43.0601,43.11,101763,0
+TAGG.US,D,20260126,000000,43.17,43.31,43.15,43.2,50215,0
+TAGG.US,D,20260127,000000,43.03,43.06,42.98,42.99,40938,0
+TAGG.US,D,20260128,000000,42.98,42.9899,42.94,42.97,30464,0
+TAGG.US,D,20260129,000000,42.95,43.03,42.9495,43,40604,0
+TAGG.US,D,20260130,000000,42.99,43.0394,42.97,43.0044,86459,0
+TAGG.US,D,20260202,000000,42.9701,43.08,42.936,42.9551,104285,0
+TAGG.US,D,20260203,000000,42.92,42.98,42.9,42.965,40171,0
+TAGG.US,D,20260204,000000,42.92,42.96,42.9,42.93,342829,0
+TAGG.US,D,20260205,000000,43.04,43.18,43.01,43.11,94798,0
+TAGG.US,D,20260206,000000,43.12,43.24,43.0601,43.16,58051,0
+TAGG.US,D,20260209,000000,43.062,43.13,43.05,43.1,78383,0
+TAGG.US,D,20260210,000000,43.27,43.29,43.23,43.26,96754,0
+TAGG.US,D,20260211,000000,43.19,43.27,43.1509,43.185,108177,0
+TAGG.US,D,20260212,000000,43.2555,43.4,43.2555,43.4,97256,0
+TAGG.US,D,20260213,000000,43.47,43.57,43.44,43.48,65706,0
+TAGG.US,D,20260217,000000,43.5078,43.54,43.4702,43.515,61163,0
+TAGG.US,D,20260218,000000,43.47,43.48,43.44,43.45,68007,0
diff --git a/daily/us/nyse etfs/2/tail.us.txt b/daily/us/nyse etfs/2/tail.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2882351a33c4147100b378de3d1416b0a38829cd
--- /dev/null
+++ b/daily/us/nyse etfs/2/tail.us.txt	
@@ -0,0 +1,2229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAIL.US,D,20170407,000000,23.6905,23.7521,23.5654,23.5753,5320.5740154968,0
+TAIL.US,D,20170410,000000,23.7183,23.7183,23.5942,23.5952,5769.746078891,0
+TAIL.US,D,20170411,000000,23.9149,23.9149,23.8384,23.8683,5804.9950076327,0
+TAIL.US,D,20170412,000000,23.8871,23.9526,23.8871,23.9526,3486.6226086788,0
+TAIL.US,D,20170413,000000,23.9229,24.0876,23.9229,24.0876,618.36692135435,0
+TAIL.US,D,20170417,000000,24.1324,24.1324,23.9784,23.9784,7567.4414447175,0
+TAIL.US,D,20170418,000000,23.9616,24.0559,23.9616,23.9705,3935.794672073,0
+TAIL.US,D,20170419,000000,24.1611,24.1611,23.8722,24.0181,8349.9676627832,0
+TAIL.US,D,20170420,000000,23.9427,23.9427,23.7858,23.8037,4543.0833586799,0
+TAIL.US,D,20170421,000000,23.8871,24.0093,23.8693,23.9705,6940.0105131153,0
+TAIL.US,D,20170424,000000,23.5753,23.6419,23.5753,23.5942,5967.1400798445,0
+TAIL.US,D,20170425,000000,23.3866,23.4144,23.3569,23.3608,6604.6421339443,0
+TAIL.US,D,20170426,000000,23.3866,23.3966,23.3569,23.3966,1593.2515791247,0
+TAIL.US,D,20170427,000000,23.4343,23.4909,23.3866,23.3866,10022.781109639,0
+TAIL.US,D,20170428,000000,23.4631,23.4631,23.4631,23.4631,438.09382864681,0
+TAIL.US,D,20170501,000000,23.3569,23.4343,23.3569,23.4244,6880.5908903793,0
+TAIL.US,D,20170502,000000,23.4046,23.4046,23.3281,23.3966,959.77797402393,0
+TAIL.US,D,20170503,000000,23.4433,23.4433,23.3966,23.3966,5000.3123200722,0
+TAIL.US,D,20170504,000000,23.3281,23.3668,23.3083,23.3668,3565.1773641602,0
+TAIL.US,D,20170505,000000,23.2894,23.3181,23.2695,23.2814,5266.1899540096,0
+TAIL.US,D,20170508,000000,23.2586,23.2636,23.2079,23.2079,1862.1505498114,0
+TAIL.US,D,20170509,000000,23.0649,23.198,23.0649,23.198,5166.4858412831,0
+TAIL.US,D,20170510,000000,23.2536,23.2536,23.1702,23.1702,1547.9315278854,0
+TAIL.US,D,20170511,000000,23.1891,23.2814,23.1503,23.2179,15733.107565794,0
+TAIL.US,D,20170512,000000,23.3083,23.3966,23.3083,23.3768,3740.414895619,0
+TAIL.US,D,20170515,000000,23.3281,23.3281,23.2079,23.2894,885.25166754149,0
+TAIL.US,D,20170516,000000,23.2268,23.3181,23.2268,23.2983,25483.968367997,0
+TAIL.US,D,20170517,000000,23.5942,23.8781,23.5942,23.8683,71300.525946456,0
+TAIL.US,D,20170518,000000,24.0658,24.0658,23.7908,23.7908,3221.7520869911,0
+TAIL.US,D,20170519,000000,23.6806,23.6806,23.6329,23.6419,2098.8219285056,0
+TAIL.US,D,20170522,000000,23.6419,23.6419,23.4561,23.4999,14846.848786003,0
+TAIL.US,D,20170523,000000,23.5376,23.5376,23.4433,23.4433,3507.7719659238,0
+TAIL.US,D,20170524,000000,23.4244,23.4532,23.3966,23.4532,4573.2967261728,0
+TAIL.US,D,20170525,000000,23.3559,23.3768,23.338,23.3668,1706.0481510982,0
+TAIL.US,D,20170526,000000,23.3966,23.3966,23.3599,23.3966,1364.6370984286,0
+TAIL.US,D,20170530,000000,23.4532,23.4631,23.4343,23.4343,4647.8230326552,0
+TAIL.US,D,20170531,000000,23.5088,23.5088,23.5078,23.5078,8923.0145328983,0
+TAIL.US,D,20170601,000000,23.4144,23.4433,23.338,23.3668,15898.273974756,0
+TAIL.US,D,20170602,000000,23.4631,23.4631,23.3916,23.4343,1272.9898837002,0
+TAIL.US,D,20170605,000000,23.4046,23.4144,23.3768,23.3866,2029.331183272,0
+TAIL.US,D,20170606,000000,23.482,23.5286,23.4343,23.5286,1525.7750583906,0
+TAIL.US,D,20170607,000000,23.482,23.5088,23.4343,23.4343,16400.822987387,0
+TAIL.US,D,20170608,000000,23.3866,23.3866,23.3668,23.3768,1608.3582628712,0
+TAIL.US,D,20170609,000000,23.4433,23.4433,23.198,23.4144,5176.5569637807,0
+TAIL.US,D,20170612,000000,23.4144,23.4244,23.3837,23.3866,1724.1761715939,0
+TAIL.US,D,20170613,000000,23.2894,23.3281,23.2894,23.3281,409.89468565345,0
+TAIL.US,D,20170614,000000,23.4433,23.4631,23.4144,23.4631,1634.543181365,0
+TAIL.US,D,20170615,000000,23.4999,23.4999,23.4433,23.4532,1849.0580905645,0
+TAIL.US,D,20170616,000000,23.4244,23.4631,23.3479,23.4294,9094.2236153579,0
+TAIL.US,D,20170619,000000,23.2636,23.2735,23.2348,23.2636,2462.38945067,0
+TAIL.US,D,20170620,000000,23.2636,23.3181,23.2417,23.2943,3724.3010996228,0
+TAIL.US,D,20170621,000000,23.2536,23.3866,23.2536,23.3351,1370.6797719271,0
+TAIL.US,D,20170622,000000,23.3866,23.3866,23.3351,23.3866,1223.6413834618,0
+TAIL.US,D,20170623,000000,23.3361,23.3479,23.3181,23.3479,3961.9795905668,0
+TAIL.US,D,20170626,000000,23.3083,23.3281,23.2814,23.3281,3052.557229031,0
+TAIL.US,D,20170627,000000,23.2199,23.2764,23.2199,23.2764,1524.7679461409,0
+TAIL.US,D,20170628,000000,23.1911,23.1911,23.1533,23.1563,3903.5670800805,0
+TAIL.US,D,20170629,000000,23.0302,23.3112,23.0004,23.2278,10437.711356541,0
+TAIL.US,D,20170630,000000,23.1334,23.1434,23.0103,23.0848,26503.165964758,0
+TAIL.US,D,20170703,000000,22.9836,22.9836,22.8594,22.8594,1163.214648476,0
+TAIL.US,D,20170705,000000,22.8783,23.0481,22.8684,22.9656,6009.4387943345,0
+TAIL.US,D,20170706,000000,22.9836,22.9836,22.9836,22.9836,126.89614347011,0
+TAIL.US,D,20170707,000000,22.9656,22.9746,22.8882,22.917,4169.4447140179,0
+TAIL.US,D,20170710,000000,22.9746,22.9746,22.7731,22.8594,88541.280550145,0
+TAIL.US,D,20170711,000000,22.8594,22.9656,22.8396,22.8981,4250.0136939989,0
+TAIL.US,D,20170712,000000,22.7819,22.8763,22.7819,22.8366,3120.0337497651,0
+TAIL.US,D,20170713,000000,22.8008,22.8008,22.6787,22.6866,5716.3691296536,0
+TAIL.US,D,20170714,000000,22.6866,22.6866,22.6866,22.6866,0,0
+TAIL.US,D,20170717,000000,22.6618,22.7115,22.6331,22.7115,1308.2388124419,0
+TAIL.US,D,20170718,000000,22.8008,22.8594,22.8008,22.8594,1691.9485796015,0
+TAIL.US,D,20170719,000000,22.7651,22.7909,22.6866,22.7105,25098.244376338,0
+TAIL.US,D,20170720,000000,22.7264,22.7264,22.7264,22.7264,3116.005300766,0
+TAIL.US,D,20170721,000000,22.8296,22.8396,22.6698,22.7065,40323.767368252,0
+TAIL.US,D,20170724,000000,22.7403,22.7403,22.7403,22.7403,599.23178860886,0
+TAIL.US,D,20170725,000000,22.5943,22.5943,22.5556,22.5556,1485.4905684001,0
+TAIL.US,D,20170726,000000,22.5387,22.5387,22.4593,22.4931,1251.8405264551,0
+TAIL.US,D,20170727,000000,22.5387,22.5486,22.5387,22.5486,211.49357245018,0
+TAIL.US,D,20170728,000000,22.5923,22.6519,22.5854,22.5854,4413.1658784605,0
+TAIL.US,D,20170731,000000,22.5933,22.5933,22.5933,22.5933,544.84772712167,0
+TAIL.US,D,20170801,000000,22.6231,22.6787,22.6131,22.6787,6489.8313374714,0
+TAIL.US,D,20170802,000000,22.7065,22.7065,22.6331,22.6331,2257.9456639682,0
+TAIL.US,D,20170803,000000,22.7065,22.7631,22.6698,22.7631,12822.55316398,0
+TAIL.US,D,20170804,000000,22.7065,22.7065,22.6866,22.6866,1643.6071916129,0
+TAIL.US,D,20170807,000000,22.6131,22.7065,22.6131,22.6966,2836.028095332,0
+TAIL.US,D,20170808,000000,22.6966,22.7065,22.6003,22.6966,7860.5111093985,0
+TAIL.US,D,20170809,000000,22.8882,22.8981,22.8008,22.8296,22286.386975001,0
+TAIL.US,D,20170810,000000,22.917,23.1821,22.917,23.1732,97652.625073748,0
+TAIL.US,D,20170811,000000,23.2278,23.2278,23.0639,23.201,13790.388036001,0
+TAIL.US,D,20170814,000000,23.0481,23.3698,22.9468,22.9558,13227.412288384,0
+TAIL.US,D,20170815,000000,22.7731,22.8296,22.6966,22.8207,6943.0318498646,0
+TAIL.US,D,20170816,000000,22.6866,22.7463,22.6698,22.7463,2448.2898791733,0
+TAIL.US,D,20170817,000000,22.8783,23.1334,22.8783,23.1334,1690.9414673517,0
+TAIL.US,D,20170818,000000,23.3112,23.3112,23.1434,23.2466,6370.9920919994,0
+TAIL.US,D,20170821,000000,23.2566,23.2566,23.1821,23.2159,10431.668683043,0
+TAIL.US,D,20170822,000000,23.0699,23.0699,22.9925,23.0004,13187.127798393,0
+TAIL.US,D,20170823,000000,23.0381,23.0381,23.0004,23.0004,2372.7564604411,0
+TAIL.US,D,20170824,000000,23.1434,23.1533,23.0302,23.1533,3313.3993017196,0
+TAIL.US,D,20170825,000000,23.0749,23.1732,23.0749,23.1136,789.57600381402,0
+TAIL.US,D,20170828,000000,23.1434,23.201,23.1434,23.1921,2218.6682862274,0
+TAIL.US,D,20170829,000000,23.3459,23.3459,23.1881,23.201,5881.5355386146,0
+TAIL.US,D,20170830,000000,23.1533,23.1533,23.0302,23.0848,17404.9139004,0
+TAIL.US,D,20170831,000000,23.0103,23.057,22.9269,23.057,1885.3141315559,0
+TAIL.US,D,20170901,000000,22.9865,22.9865,22.8495,22.8912,16088.618189961,0
+TAIL.US,D,20170905,000000,23.0481,23.2109,22.9626,23.1206,2412.0338381819,0
+TAIL.US,D,20170906,000000,23.1434,23.1434,23.0968,23.1136,1193.4280159689,0
+TAIL.US,D,20170907,000000,23.1434,23.2378,23.1076,23.2278,14087.486149682,0
+TAIL.US,D,20170908,000000,23.201,23.2566,23.201,23.2378,10818.399786952,0
+TAIL.US,D,20170911,000000,23.0848,23.0848,22.9836,22.9836,4802.9183191187,0
+TAIL.US,D,20170912,000000,22.9269,22.9269,22.8396,22.8882,38642.897023398,0
+TAIL.US,D,20170913,000000,22.8981,22.8981,22.7839,22.7839,13120.65838991,0
+TAIL.US,D,20170914,000000,22.7819,22.7819,22.6331,22.7819,4757.5982678794,0
+TAIL.US,D,20170915,000000,22.7731,22.7731,22.7164,22.7264,3237.8658829873,0
+TAIL.US,D,20170918,000000,22.6698,22.6787,22.6419,22.6429,3537.9853334167,0
+TAIL.US,D,20170919,000000,22.6331,22.6429,22.6033,22.6033,5089.9453103011,0
+TAIL.US,D,20170920,000000,22.6131,22.6131,22.5019,22.5655,11142.689931375,0
+TAIL.US,D,20170921,000000,22.5387,22.5387,22.4434,22.4434,2358.6568889444,0
+TAIL.US,D,20170922,000000,22.6033,22.6033,22.4434,22.5655,7401.2679235067,0
+TAIL.US,D,20170925,000000,22.6131,22.6698,22.6033,22.6519,9090.1951663589,0
+TAIL.US,D,20170926,000000,22.6549,22.7502,22.4672,22.6063,3258.0081279826,0
+TAIL.US,D,20170927,000000,22.4176,22.4374,22.3501,22.3629,18329.442945683,0
+TAIL.US,D,20170928,000000,22.4563,22.4563,22.2924,22.4464,2780.636921595,0
+TAIL.US,D,20170929,000000,22.3828,22.3977,22.3431,22.3778,2686.9754823671,0
+TAIL.US,D,20171002,000000,22.2557,22.2557,22.1673,22.2011,5054.6963815594,0
+TAIL.US,D,20171003,000000,22.214,22.217,22.1703,22.217,6580.47143995,0
+TAIL.US,D,20171004,000000,22.3878,22.3878,22.1703,22.2756,38371.983828212,0
+TAIL.US,D,20171005,000000,22.359,22.359,22.1872,22.1971,40222.049031026,0
+TAIL.US,D,20171006,000000,22.2557,22.2557,22.1078,22.1773,16088.618189961,0
+TAIL.US,D,20171009,000000,22.1574,22.2071,22.0939,22.1485,21406.170868707,0
+TAIL.US,D,20171010,000000,22.2835,22.2924,22.1773,22.2071,17400.885451402,0
+TAIL.US,D,20171011,000000,22.1673,22.1673,22.1196,22.1673,9766.9745981995,0
+TAIL.US,D,20171012,000000,22.1574,22.2636,22.1574,22.219,25920.047972145,0
+TAIL.US,D,20171013,000000,22.2656,22.2656,22.1971,22.2418,4221.8145510056,0
+TAIL.US,D,20171016,000000,22.2756,22.2825,22.217,22.2458,14365.449130616,0
+TAIL.US,D,20171017,000000,22.2756,22.2756,22.1941,22.2071,9512.1751990095,0
+TAIL.US,D,20171018,000000,22.1574,22.1673,22.1485,22.1485,8230.1213050615,0
+TAIL.US,D,20171019,000000,22.1891,22.2349,22.1485,22.1574,19623.582186628,0
+TAIL.US,D,20171020,000000,22.1396,22.1485,21.9757,21.9916,7457.6662094934,0
+TAIL.US,D,20171023,000000,22.0541,22.0939,22.0491,22.0939,25868.685247407,0
+TAIL.US,D,20171024,000000,22.0541,22.0541,21.9042,21.9409,15960.714934241,0
+TAIL.US,D,20171025,000000,21.932,22.1157,21.8566,22.0283,6704.3462466708,0
+TAIL.US,D,20171026,000000,22.0541,22.0541,21.9439,21.9558,17794.666341059,0
+TAIL.US,D,20171027,000000,21.9221,22.0104,21.8635,22.0104,5117.1373410447,0
+TAIL.US,D,20171030,000000,21.9916,22.0462,21.9519,22.0373,6838.2921758893,0
+TAIL.US,D,20171031,000000,22.0194,22.0293,21.9816,22.0164,24975.376681867,0
+TAIL.US,D,20171101,000000,21.9618,22.0194,21.9419,21.9866,21829.158013608,0
+TAIL.US,D,20171102,000000,22.0373,22.0829,22.0025,22.0373,5725.4331399014,0
+TAIL.US,D,20171103,000000,22.0373,22.0541,21.932,22.0541,102683.15076131,0
+TAIL.US,D,20171106,000000,22.0939,22.0939,22.0263,22.073,5737.5184868986,0
+TAIL.US,D,20171107,000000,22.1038,22.1396,22.0373,22.0491,7030.650615594,0
+TAIL.US,D,20171108,000000,22.1485,22.1485,22.0413,22.0839,10511.230550774,0
+TAIL.US,D,20171109,000000,22.1118,22.1296,22.074,22.1118,18509.71603839,0
+TAIL.US,D,20171110,000000,22.0641,22.0641,21.9419,21.9966,7655.0602104469,0
+TAIL.US,D,20171113,000000,22.1038,22.1038,22.0065,22.0293,7240.1299635446,0
+TAIL.US,D,20171114,000000,22.0641,22.1118,22.0015,22.0939,18731.280733338,0
+TAIL.US,D,20171115,000000,22.219,22.2656,22.074,22.1534,12930.314174704,0
+TAIL.US,D,20171116,000000,22.1196,22.1196,21.9916,22.0234,7945.1085383786,0
+TAIL.US,D,20171117,000000,22.1336,22.1336,22.0641,22.0641,30227.46706438,0
+TAIL.US,D,20171120,000000,22.0462,22.0541,21.9618,21.9698,9811.287537189,0
+TAIL.US,D,20171121,000000,21.9618,21.9668,21.8466,21.8665,12047.076731662,0
+TAIL.US,D,20171122,000000,21.8466,21.9479,21.8466,21.9479,4329.5755617302,0
+TAIL.US,D,20171124,000000,21.9221,21.9221,21.9131,21.9221,2106.8788265037,0
+TAIL.US,D,20171127,000000,21.9221,21.9221,21.8566,21.8744,8767.9192464348,0
+TAIL.US,D,20171128,000000,21.8665,21.9221,21.7811,21.7989,12746.012632998,0
+TAIL.US,D,20171129,000000,21.7245,21.8168,21.7245,21.8168,5493.797322456,0
+TAIL.US,D,20171130,000000,21.7613,21.7613,21.6481,21.6669,11836.590271462,0
+TAIL.US,D,20171201,000000,21.6868,22.0194,21.6868,21.8516,66871.246271999,0
+TAIL.US,D,20171204,000000,21.6947,21.8665,21.6481,21.8665,14947.560010979,0
+TAIL.US,D,20171205,000000,21.8218,21.8218,21.7076,21.7146,7291.4926882825,0
+TAIL.US,D,20171206,000000,21.8625,21.8824,21.8367,21.8665,8182.7870293226,0
+TAIL.US,D,20171207,000000,21.8853,21.8853,21.7711,21.7711,20110.017403263,0
+TAIL.US,D,20171208,000000,21.7344,21.7344,21.6788,21.6808,4323.5328882316,0
+TAIL.US,D,20171211,000000,21.6579,21.7036,21.6579,21.6579,4777.7405128746,0
+TAIL.US,D,20171212,000000,21.6291,21.6291,21.5438,21.5616,9109.3302991044,0
+TAIL.US,D,20171213,000000,21.6232,21.6768,21.6232,21.6719,1941.7124175426,0
+TAIL.US,D,20171214,000000,21.6481,21.7235,21.6193,21.7235,9362.1154737948,0
+TAIL.US,D,20171215,000000,21.6768,21.6768,21.5805,21.6193,6311.5724692634,0
+TAIL.US,D,20171218,000000,21.4574,21.5606,21.3621,21.5527,6971.230992858,0
+TAIL.US,D,20171219,000000,21.4574,21.5468,21.3909,21.3909,16185.300965938,0
+TAIL.US,D,20171220,000000,21.3909,21.4465,21.3621,21.372,18874.290672804,0
+TAIL.US,D,20171221,000000,21.372,21.372,21.3621,21.372,878.20188179315,0
+TAIL.US,D,20171222,000000,21.372,21.4206,21.3631,21.4176,10970.473736666,0
+TAIL.US,D,20171226,000000,21.5904,21.5904,21.4108,21.4108,8312.704509542,0
+TAIL.US,D,20171227,000000,21.4465,21.5239,21.4465,21.5239,46419.817816066,0
+TAIL.US,D,20171228,000000,21.5239,21.5239,21.4564,21.514,14859.94124525,0
+TAIL.US,D,20171229,000000,21.4753,21.6579,21.4653,21.5338,28857.794404702,0
+TAIL.US,D,20180102,000000,21.4941,21.4941,21.2568,21.2568,10021.773997389,0
+TAIL.US,D,20180103,000000,21.3223,21.3948,21.3035,21.3035,4836.1530233609,0
+TAIL.US,D,20180104,000000,21.3035,21.3035,21.2191,21.2936,13217.341165886,0
+TAIL.US,D,20180105,000000,21.2806,21.3035,21.2379,21.2518,3246.9298932352,0
+TAIL.US,D,20180108,000000,21.1615,21.2191,21.1218,21.1615,5962.1045185957,0
+TAIL.US,D,20180109,000000,21.1893,21.1893,21.0841,21.1029,6636.8697259367,0
+TAIL.US,D,20180110,000000,21.0751,21.0841,21.0553,21.0701,7087.0489015807,0
+TAIL.US,D,20180111,000000,21.0751,21.0751,21.0274,21.0563,12485.17056031,0
+TAIL.US,D,20180112,000000,21.0175,21.1406,20.954,20.954,21696.219196639,0
+TAIL.US,D,20180116,000000,21.0463,21.1029,20.9808,21.1029,27742.921144216,0
+TAIL.US,D,20180117,000000,20.9808,21.0841,20.8646,20.8646,16856.03772428,0
+TAIL.US,D,20180118,000000,20.8746,20.9718,20.8746,20.8845,6299.4871222662,0
+TAIL.US,D,20180119,000000,20.9143,21.0274,20.8458,20.8458,3775.6638243607,0
+TAIL.US,D,20180122,000000,20.8269,20.8845,20.7812,20.808,8620.8808579694,0
+TAIL.US,D,20180123,000000,20.8308,20.8546,20.813,20.8546,2706.1106151126,0
+TAIL.US,D,20180124,000000,20.7901,20.8845,20.7812,20.7812,10927.167909926,0
+TAIL.US,D,20180125,000000,20.8269,20.8944,20.8169,20.8845,9007.6119618783,0
+TAIL.US,D,20180126,000000,20.8368,20.8368,20.7613,20.7673,18349.585190678,0
+TAIL.US,D,20180129,000000,20.8546,20.8546,20.6849,20.7901,15941.579801495,0
+TAIL.US,D,20180130,000000,20.7623,20.9241,20.7623,20.813,18704.088702594,0
+TAIL.US,D,20180131,000000,20.8269,20.8368,20.7256,20.7991,7616.7899449559,0
+TAIL.US,D,20180201,000000,20.8269,21.0751,20.6749,20.6749,86112.125803717,0
+TAIL.US,D,20180202,000000,20.6749,20.808,20.6174,20.6938,68673.977199074,0
+TAIL.US,D,20180205,000000,20.7336,22.073,20.6849,21.9052,53741.523871841,0
+TAIL.US,D,20180206,000000,23.2586,23.2586,22.0114,22.0958,92095.379679557,0
+TAIL.US,D,20180207,000000,21.7433,21.7433,20.9718,21.3889,55242.121123988,0
+TAIL.US,D,20180208,000000,21.1993,22.1128,21.1813,22.1048,23713.465032915,0
+TAIL.US,D,20180209,000000,21.9231,22.5724,21.5428,21.7334,77045.094219103,0
+TAIL.US,D,20180212,000000,21.2648,21.6768,21.2469,21.2906,15671.673718559,0
+TAIL.US,D,20180213,000000,21.5518,21.5518,21.2936,21.2936,3978.093386563,0
+TAIL.US,D,20180214,000000,21.2568,21.2568,20.9241,20.9241,11643.224719507,0
+TAIL.US,D,20180215,000000,21.0651,21.0651,20.7524,20.8746,39786.976539129,0
+TAIL.US,D,20180216,000000,20.8507,20.9241,20.7623,20.9043,14065.329680187,0
+TAIL.US,D,20180220,000000,21.0463,21.0463,21.0463,21.0463,9124.4369828508,0
+TAIL.US,D,20180221,000000,20.8775,20.8775,20.7435,20.7901,9655.1851384758,0
+TAIL.US,D,20180222,000000,20.808,20.9808,20.7901,20.9143,13087.423685668,0
+TAIL.US,D,20180223,000000,20.7336,20.808,20.7336,20.7723,7332.7842905228,0
+TAIL.US,D,20180226,000000,20.7723,20.7812,20.4366,20.4366,30812.599281493,0
+TAIL.US,D,20180227,000000,20.5241,20.665,20.5151,20.6353,27628.110347742,0
+TAIL.US,D,20180228,000000,20.954,20.954,20.6888,20.8318,9634.0357812308,0
+TAIL.US,D,20180301,000000,21.0553,21.5338,20.954,21.2846,31768.348806517,0
+TAIL.US,D,20180302,000000,21.3223,21.4286,21.0374,21.0463,10369.227723558,0
+TAIL.US,D,20180305,000000,21.1615,21.1615,20.7812,20.8546,18958.888101785,0
+TAIL.US,D,20180306,000000,20.7236,20.8746,20.7236,20.8219,5372.9438524844,0
+TAIL.US,D,20180307,000000,20.9718,21.0086,20.8458,20.8746,30230.48840113,0
+TAIL.US,D,20180308,000000,20.8269,20.8894,20.7901,20.8845,154924.07738101,0
+TAIL.US,D,20180309,000000,20.7435,20.7435,20.4963,20.5191,23918.915931866,0
+TAIL.US,D,20180312,000000,20.5786,20.6749,20.5349,20.6074,5258.1330560115,0
+TAIL.US,D,20180313,000000,20.6114,20.808,20.6094,20.7991,14722.973979282,0
+TAIL.US,D,20180314,000000,20.7136,20.8746,20.6888,20.8746,9668.2775977227,0
+TAIL.US,D,20180315,000000,20.8546,20.9143,20.8169,20.9143,1352.5517514314,0
+TAIL.US,D,20180316,000000,20.7336,20.7891,20.665,20.7812,5862.4004058692,0
+TAIL.US,D,20180319,000000,20.6849,21.0086,20.6849,20.9808,7912.8809463862,0
+TAIL.US,D,20180320,000000,20.8209,20.8378,20.7415,20.7991,15940.572689246,0
+TAIL.US,D,20180321,000000,20.7812,20.7812,20.7236,20.7812,1945.7408665417,0
+TAIL.US,D,20180322,000000,20.7236,21.2389,20.7236,21.2389,11866.803638955,0
+TAIL.US,D,20180323,000000,21.3323,21.7046,21.1615,21.6619,88759.823908343,0
+TAIL.US,D,20180326,000000,21.5518,21.5518,21.2041,21.228,12239.435171367,0
+TAIL.US,D,20180327,000000,21.2648,21.4941,21.2568,21.3998,21247.047133246,0
+TAIL.US,D,20180328,000000,21.8188,21.8188,21.4514,21.5914,33349.515038644,0
+TAIL.US,D,20180329,000000,21.5428,21.5994,21.3025,21.3799,15910.359321753,0
+TAIL.US,D,20180402,000000,21.37,22.0681,21.2926,21.9816,84889.491532505,0
+TAIL.US,D,20180403,000000,21.5438,21.6481,21.4186,21.4186,17065.517072231,0
+TAIL.US,D,20180404,000000,21.7999,21.7999,21.2459,21.2459,157160.87368773,0
+TAIL.US,D,20180405,000000,21.2648,21.2648,21.0563,21.1108,7264.3006575389,0
+TAIL.US,D,20180406,000000,21.2012,21.5338,21.1804,21.4653,39831.289478118,0
+TAIL.US,D,20180409,000000,21.37,21.37,21.1774,21.3641,10384.334407304,0
+TAIL.US,D,20180410,000000,21.2022,21.2678,21.1406,21.1813,4663.9368286514,0
+TAIL.US,D,20180411,000000,21.3313,21.3313,21.1714,21.2648,3323.4704242172,0
+TAIL.US,D,20180412,000000,21.2598,21.2598,20.7693,21.0831,29142.807171386,0
+TAIL.US,D,20180413,000000,21.0354,21.0533,20.9321,21.0533,4197.6438570113,0
+TAIL.US,D,20180416,000000,20.952,20.952,20.7206,20.7593,13160.9428799,0
+TAIL.US,D,20180417,000000,20.8259,20.8348,20.7593,20.814,5124.187126793,0
+TAIL.US,D,20180418,000000,20.6908,20.7008,20.5568,20.5568,7673.1882309426,0
+TAIL.US,D,20180419,000000,20.6421,20.6421,20.6421,20.6421,661.67274809415,0
+TAIL.US,D,20180420,000000,20.6621,20.6819,20.6421,20.6819,2977.0238102988,0
+TAIL.US,D,20180423,000000,20.6521,20.6521,20.5658,20.6054,3592.3693949038,0
+TAIL.US,D,20180424,000000,20.5568,20.8149,20.5508,20.6421,6220.9323667847,0
+TAIL.US,D,20180425,000000,20.7008,20.8021,20.6621,20.7365,9006.6048496286,0
+TAIL.US,D,20180426,000000,20.5826,20.6144,20.5826,20.6144,1119.9088217362,0
+TAIL.US,D,20180427,000000,20.5568,20.6611,20.5568,20.6064,2044.4378670184,0
+TAIL.US,D,20180430,000000,20.5568,20.6621,20.4833,20.6283,6438.4686127335,0
+TAIL.US,D,20180501,000000,20.7107,20.7504,20.5726,20.672,22859.433845116,0
+TAIL.US,D,20180502,000000,20.4625,20.6819,20.4625,20.672,4150.3095812724,0
+TAIL.US,D,20180503,000000,20.6819,20.7961,20.672,20.7405,2766.5373500984,0
+TAIL.US,D,20180504,000000,20.6611,20.6611,20.5716,20.5786,4295.3337452383,0
+TAIL.US,D,20180507,000000,20.5409,20.5409,20.4625,20.5221,5770.7531911407,0
+TAIL.US,D,20180508,000000,20.5856,20.5856,20.2996,20.5488,21738.51791113,0
+TAIL.US,D,20180509,000000,20.392,20.392,20.2321,20.2559,2324.4150724525,0
+TAIL.US,D,20180510,000000,20.3463,20.3463,20.1566,20.1864,12813.489153732,0
+TAIL.US,D,20180511,000000,20.2708,20.3195,20.2033,20.2211,13872.971240482,0
+TAIL.US,D,20180514,000000,20.2211,20.2211,20.1368,20.1944,9192.9206158347,0
+TAIL.US,D,20180515,000000,20.1278,20.1566,20.0811,20.1566,3041.4789942836,0
+TAIL.US,D,20180516,000000,20.0811,20.2192,19.9363,19.9363,3695.0948443796,0
+TAIL.US,D,20180517,000000,19.9353,19.9749,19.9253,19.9749,1844.0225293157,0
+TAIL.US,D,20180518,000000,19.8965,20.0911,19.8886,20.0038,9141.5578910968,0
+TAIL.US,D,20180521,000000,20.0613,20.0613,19.8696,19.9253,10017.74554839,0
+TAIL.US,D,20180522,000000,19.8876,19.9561,19.8876,19.9343,1872.221672309,0
+TAIL.US,D,20180523,000000,20.0811,20.1566,20.0325,20.0325,1358.59442493,0
+TAIL.US,D,20180524,000000,20.1904,20.1904,19.9353,20.0325,6064.8299680715,0
+TAIL.US,D,20180525,000000,20.1785,20.1924,20.1189,20.1656,11986.649996676,0
+TAIL.US,D,20180529,000000,20.4625,20.6631,20.2033,20.6421,8248.2493255572,0
+TAIL.US,D,20180530,000000,20.4108,20.4108,20.2123,20.3096,5882.5426508644,0
+TAIL.US,D,20180531,000000,20.4009,20.5111,20.2808,20.4287,3087.8061577727,0
+TAIL.US,D,20180601,000000,20.2113,20.2808,20.1566,20.2311,63689.778674998,0
+TAIL.US,D,20180604,000000,20.2411,20.2411,20.0743,20.0743,1368.6655474276,0
+TAIL.US,D,20180605,000000,20.0743,20.0743,20.0743,20.0743,70.497857483395,0
+TAIL.US,D,20180606,000000,20.0444,20.0444,19.962,19.962,17813.801473804,0
+TAIL.US,D,20180607,000000,20.0236,20.0911,20.0236,20.0911,5386.0363117314,0
+TAIL.US,D,20180608,000000,20.0454,20.0911,19.9938,20.0613,8802.1610629267,0
+TAIL.US,D,20180611,000000,20.0136,20.0136,19.8419,19.9253,164388.91830428,0
+TAIL.US,D,20180612,000000,19.9313,20.0038,19.9313,19.9719,6560.3291949548,0
+TAIL.US,D,20180613,000000,19.9839,19.9839,19.9839,19.9839,77.547643231734,0
+TAIL.US,D,20180614,000000,19.9064,20.0126,19.9064,19.9908,3873.3537125877,0
+TAIL.US,D,20180615,000000,20.0911,20.1278,20.0811,20.0811,7486.8724647365,0
+TAIL.US,D,20180618,000000,20.1278,20.1278,20.0871,20.109,670.73675834201,0
+TAIL.US,D,20180619,000000,20.2708,20.2708,20.1755,20.2211,4857.3023806059,0
+TAIL.US,D,20180620,000000,20.1189,20.1368,20.0613,20.0753,4223.8287755051,0
+TAIL.US,D,20180621,000000,20.0911,20.2411,20.0811,20.2411,18204.561026712,0
+TAIL.US,D,20180622,000000,20.1656,20.1656,20.1656,20.1656,436.07960414728,0
+TAIL.US,D,20180625,000000,20.3294,20.5558,20.2996,20.4496,7315.6633822769,0
+TAIL.US,D,20180626,000000,20.4426,20.4426,20.4426,20.4426,314.21902192599,0
+TAIL.US,D,20180627,000000,20.7117,20.7117,20.3631,20.5965,11588.840658021,0
+TAIL.US,D,20180628,000000,20.4923,20.668,20.4823,20.4903,3838.104783846,0
+TAIL.US,D,20180629,000000,20.3185,20.4724,20.3185,20.4088,26555.535801745,0
+TAIL.US,D,20180702,000000,20.4724,20.5866,20.3681,20.4258,18620.498385864,0
+TAIL.US,D,20180703,000000,20.3741,20.4356,20.3741,20.4356,526.71970662594,0
+TAIL.US,D,20180705,000000,20.673,20.673,20.3383,20.385,4871.4019521026,0
+TAIL.US,D,20180706,000000,20.5965,20.5965,20.2221,20.3463,10605.899102252,0
+TAIL.US,D,20180709,000000,20.0494,20.1844,20.0494,20.1844,5275.2539642575,0
+TAIL.US,D,20180710,000000,20.1458,20.1458,20.0018,20.0494,7676.2095676919,0
+TAIL.US,D,20180711,000000,20.109,20.2201,20.109,20.2103,4801.9112068689,0
+TAIL.US,D,20180712,000000,20.0693,20.0991,20.0693,20.0991,2493.6099304126,0
+TAIL.US,D,20180713,000000,20.0891,20.1179,20.0891,20.103,753.31996282256,0
+TAIL.US,D,20180716,000000,20.1458,20.1458,19.9729,20.0266,6956.1243091115,0
+TAIL.US,D,20180717,000000,20.0405,20.0405,19.9253,19.9253,417.95158365155,0
+TAIL.US,D,20180718,000000,19.963,20.0306,19.8925,19.8925,158993.8179823,0
+TAIL.US,D,20180719,000000,19.8866,20.0405,19.8866,19.9333,1883.2999070564,0
+TAIL.US,D,20180720,000000,19.7803,19.969,19.7803,19.9431,1517.7181603925,0
+TAIL.US,D,20180723,000000,19.9531,19.9531,19.8766,19.8766,1951.7835400403,0
+TAIL.US,D,20180724,000000,19.9729,19.9729,19.7426,19.7903,8103.2251615913,0
+TAIL.US,D,20180725,000000,19.7803,19.823,19.7614,19.7614,1125.9514952348,0
+TAIL.US,D,20180726,000000,19.685,19.685,19.685,19.685,878.20188179315,0
+TAIL.US,D,20180727,000000,19.7833,19.7833,19.7386,19.7386,6525.0802662131,0
+TAIL.US,D,20180730,000000,19.8578,19.8578,19.7704,19.7704,2017.2458362749,0
+TAIL.US,D,20180731,000000,19.828,19.8766,19.7426,19.7426,2593.3140431392,0
+TAIL.US,D,20180801,000000,19.7138,19.7704,19.7038,19.7525,13064.260103923,0
+TAIL.US,D,20180802,000000,19.8191,19.9134,19.685,19.7336,36323.517512195,0
+TAIL.US,D,20180803,000000,19.7565,19.7565,19.7336,19.7436,1826.9016210697,0
+TAIL.US,D,20180806,000000,19.7803,19.7803,19.685,19.7198,872.15920829457,0
+TAIL.US,D,20180807,000000,19.685,19.685,19.5311,19.5311,6283.37332627,0
+TAIL.US,D,20180808,000000,19.5589,19.6473,19.5589,19.6254,2706.1106151126,0
+TAIL.US,D,20180809,000000,19.5589,19.685,19.5589,19.6513,3807.8914163531,0
+TAIL.US,D,20180810,000000,19.8578,19.8866,19.8558,19.8558,2267.009674216,0
+TAIL.US,D,20180813,000000,19.7903,19.9729,19.7903,19.8866,2089.7579182578,0
+TAIL.US,D,20180814,000000,19.8886,19.8886,19.8598,19.8766,2375.7777971904,0
+TAIL.US,D,20180815,000000,20.0753,20.0753,19.9372,19.9372,4979.1629628272,0
+TAIL.US,D,20180816,000000,19.8766,19.8766,19.829,19.829,1871.2145600592,0
+TAIL.US,D,20180817,000000,19.7238,19.7238,19.683,19.683,1117.8945972367,0
+TAIL.US,D,20180820,000000,19.8568,19.8677,19.8051,19.8677,173691.61415534,0
+TAIL.US,D,20180821,000000,19.7088,19.7903,19.6651,19.7048,7711.4584964336,0
+TAIL.US,D,20180822,000000,19.8478,19.8658,19.7614,19.8131,8648.072888713,0
+TAIL.US,D,20180823,000000,19.7426,19.8677,19.7426,19.8677,3610.4974153996,0
+TAIL.US,D,20180824,000000,19.7386,19.7923,19.7366,19.7565,2003.1462647782,0
+TAIL.US,D,20180827,000000,19.5876,19.7326,19.5876,19.7238,8225.0857438126,0
+TAIL.US,D,20180828,000000,19.5926,19.6939,19.5778,19.6939,10948.317267171,0
+TAIL.US,D,20180829,000000,19.6264,19.6373,19.6016,19.6155,6469.6890924761,0
+TAIL.US,D,20180830,000000,19.7138,19.7614,19.6175,19.7456,20446.392894684,0
+TAIL.US,D,20180831,000000,19.7803,19.7803,19.6919,19.7525,8236.16397856,0
+TAIL.US,D,20180904,000000,19.7038,19.7634,19.6562,19.6999,22985.322876336,0
+TAIL.US,D,20180905,000000,19.7138,19.7248,19.6274,19.682,23688.28722667,0
+TAIL.US,D,20180906,000000,19.6175,19.8091,19.6175,19.7614,15620.310993821,0
+TAIL.US,D,20180907,000000,19.7386,19.8359,19.6731,19.7515,7043.7430748409,0
+TAIL.US,D,20180910,000000,19.7903,19.9431,19.6274,19.6701,4866.3663908538,0
+TAIL.US,D,20180911,000000,19.685,19.685,19.5589,19.5976,8668.2151337083,0
+TAIL.US,D,20180912,000000,19.5876,19.6373,19.5311,19.5976,18712.145600592,0
+TAIL.US,D,20180913,000000,19.5499,19.5499,19.4695,19.5063,4373.8885007198,0
+TAIL.US,D,20180914,000000,19.3961,19.4526,19.3961,19.4388,1671.8063346062,0
+TAIL.US,D,20180917,000000,19.3008,19.4725,19.3008,19.4626,10099.321640621,0
+TAIL.US,D,20180918,000000,19.685,19.685,19.3008,19.3008,28546.596719526,0
+TAIL.US,D,20180919,000000,19.3911,19.3911,19.2551,19.2551,3614.5258643986,0
+TAIL.US,D,20180920,000000,19.3961,19.3961,19.2054,19.2313,6684.2040016756,0
+TAIL.US,D,20180921,000000,19.2233,19.263,19.2153,19.263,15330.262665889,0
+TAIL.US,D,20180924,000000,19.3385,19.3385,19.2918,19.2918,1025.2402702585,0
+TAIL.US,D,20180925,000000,19.2243,19.2361,19.2243,19.2361,396.80222640654,0
+TAIL.US,D,20180926,000000,19.3008,19.3008,19.2411,19.2541,3587.333833655,0
+TAIL.US,D,20180927,000000,19.2441,19.2918,19.2133,19.2918,16625.409019084,0
+TAIL.US,D,20180928,000000,19.2918,19.3385,19.2918,19.3056,12481.14211131,0
+TAIL.US,D,20181001,000000,19.3008,19.3008,19.1955,19.2342,27244.400580583,0
+TAIL.US,D,20181002,000000,19.263,19.2719,19.263,19.2719,6377.0347654979,0
+TAIL.US,D,20181003,000000,19.2163,19.2441,19.0198,19.1171,32114.795420436,0
+TAIL.US,D,20181004,000000,18.9999,19.1646,18.9999,19.1409,7057.8426463376,0
+TAIL.US,D,20181005,000000,19.2054,19.3871,19.0971,19.2371,8357.0174485316,0
+TAIL.US,D,20181008,000000,19.2153,19.2789,19.1568,19.1568,3386.9184959522,0
+TAIL.US,D,20181009,000000,19.1766,19.2293,19.1568,19.1905,7043.7430748409,0
+TAIL.US,D,20181010,000000,19.1369,19.5123,19.1369,19.4924,14307.03662013,0
+TAIL.US,D,20181011,000000,19.8518,20.2848,19.7257,20.0444,30789.435699748,0
+TAIL.US,D,20181012,000000,19.9163,20.1496,19.7158,19.831,26075.143258608,0
+TAIL.US,D,20181015,000000,19.8796,19.9163,19.7724,19.8011,6360.9209695017,0
+TAIL.US,D,20181016,000000,19.5798,19.7316,19.5509,19.5798,15974.814505737,0
+TAIL.US,D,20181017,000000,19.5896,19.6631,19.4834,19.5123,11045.000043149,0
+TAIL.US,D,20181018,000000,19.5698,19.8419,19.5291,19.8121,5080.8813000532,0
+TAIL.US,D,20181019,000000,19.5896,19.7933,19.5509,19.7634,7352.9265355181,0
+TAIL.US,D,20181022,000000,19.8021,19.8696,19.7545,19.7813,17235.71904244,0
+TAIL.US,D,20181023,000000,19.8886,20.3611,19.823,19.8538,174064.24568775,0
+TAIL.US,D,20181024,000000,20.1398,20.4386,20.0772,20.4386,88354.964783939,0
+TAIL.US,D,20181025,000000,20.3611,20.4783,20.1398,20.1496,30344.292085353,0
+TAIL.US,D,20181026,000000,20.5538,20.8051,20.4783,20.7574,26038.887217617,0
+TAIL.US,D,20181029,000000,20.5926,20.9609,20.245,20.6988,33714.089673059,0
+TAIL.US,D,20181030,000000,20.6025,20.7861,20.4287,20.4287,14231.503201398,0
+TAIL.US,D,20181031,000000,20.0981,20.1209,20.0058,20.112,30450.038871577,0
+TAIL.US,D,20181101,000000,20.103,20.103,19.8608,19.8608,150870.45057572,0
+TAIL.US,D,20181102,000000,19.7734,20.1496,19.6969,20.1308,18913.568050545,0
+TAIL.US,D,20181105,000000,20.2063,20.2063,19.8696,19.9074,5483.7261999583,0
+TAIL.US,D,20181106,000000,19.8319,19.8319,19.7058,19.7893,1746.3326410887,0
+TAIL.US,D,20181107,000000,19.5708,19.5708,19.3008,19.3008,39374.060516726,0
+TAIL.US,D,20181108,000000,19.3633,19.3771,19.2441,19.263,20633.71577314,0
+TAIL.US,D,20181109,000000,19.4636,19.5738,19.4636,19.5123,5179.57830053,0
+TAIL.US,D,20181112,000000,19.8696,19.8696,19.6601,19.822,2451.3112159226,0
+TAIL.US,D,20181113,000000,19.8696,20.0018,19.8696,20.0018,6503.930908968,0
+TAIL.US,D,20181114,000000,20.1308,20.1596,19.8319,20.0831,10730.781021223,0
+TAIL.US,D,20181115,000000,20.2926,20.2926,20.0156,20.0951,1614.4009363697,0
+TAIL.US,D,20181116,000000,20.0156,20.0156,19.9074,19.9074,620.38114585387,0
+TAIL.US,D,20181119,000000,19.9163,20.2798,19.9074,20.2748,6607.6634706936,0
+TAIL.US,D,20181120,000000,20.8825,20.8825,20.4694,20.6888,21042.603346543,0
+TAIL.US,D,20181121,000000,20.527,20.527,20.3631,20.4486,5299.4246582518,0
+TAIL.US,D,20181123,000000,20.5369,20.6501,20.5369,20.6501,2293.1945927099,0
+TAIL.US,D,20181126,000000,20.3821,20.4575,20.3106,20.3106,3734.3722221204,0
+TAIL.US,D,20181127,000000,20.3145,20.3513,20.2033,20.2053,10460.874938286,0
+TAIL.US,D,20181128,000000,20.39,20.39,19.8776,19.8776,3884.4319473351,0
+TAIL.US,D,20181129,000000,19.7933,20.0633,19.7933,19.9293,4584.3749609202,0
+TAIL.US,D,20181130,000000,20.1209,20.1209,19.8796,19.9363,10561.586163263,0
+TAIL.US,D,20181203,000000,19.8518,19.8696,19.542,19.6591,9764.9603736999,0
+TAIL.US,D,20181204,000000,19.6393,20.3314,19.6294,20.0345,9133.5009930987,0
+TAIL.US,D,20181206,000000,20.6412,20.9788,20.6412,20.6511,11429.716922558,0
+TAIL.US,D,20181207,000000,20.389,20.9103,20.3513,20.8576,5669.0348539147,0
+TAIL.US,D,20181210,000000,20.7861,21.51,20.7385,21.0553,64894.284925715,0
+TAIL.US,D,20181211,000000,20.6938,21.1029,20.6938,20.9878,8983.441267884,0
+TAIL.US,D,20181212,000000,20.5936,20.674,20.5429,20.674,5677.0917519128,0
+TAIL.US,D,20181213,000000,20.6074,20.7524,20.5349,20.7524,699.94301358513,0
+TAIL.US,D,20181214,000000,20.9698,21.2776,20.9698,21.1813,15541.756238339,0
+TAIL.US,D,20181217,000000,21.4733,21.7781,21.2578,21.7275,82911.523073971,0
+TAIL.US,D,20181218,000000,21.7225,22.0581,21.4127,21.7026,28642.272383254,0
+TAIL.US,D,20181219,000000,21.7026,22.3292,21.4127,22.2616,27375.325173052,0
+TAIL.US,D,20181220,000000,22.1833,22.9865,22.1833,22.5526,181950.94171564,0
+TAIL.US,D,20181221,000000,22.639,23.3112,22.1931,23.0431,87808.102832318,0
+TAIL.US,D,20181224,000000,25.6644,25.6644,23.3628,23.8226,71908.821745312,0
+TAIL.US,D,20181226,000000,24.1145,24.3001,22.3719,22.4404,77115.592076586,0
+TAIL.US,D,20181227,000000,22.6529,23.344,22.4424,22.5288,63381.602326571,0
+TAIL.US,D,20181228,000000,22.3034,22.499,21.9836,22.0711,70507.928605892,0
+TAIL.US,D,20181231,000000,21.8963,22.3421,21.8963,22.1475,77657.418466958,0
+TAIL.US,D,20190102,000000,22.6628,22.6628,21.9786,22.1376,69266.159201935,0
+TAIL.US,D,20190103,000000,22.5288,22.9726,22.2448,22.9726,59739.884431429,0
+TAIL.US,D,20190104,000000,22.2984,22.5476,21.655,21.7999,68845.186281534,0
+TAIL.US,D,20190107,000000,21.4226,21.795,21.3393,21.4376,15538.73490159,0
+TAIL.US,D,20190108,000000,21.1893,21.4604,21.0632,21.0632,15774.399168034,0
+TAIL.US,D,20190109,000000,21.0433,21.1823,20.9679,21.093,23590.597338443,0
+TAIL.US,D,20190110,000000,21.3213,21.3213,20.9401,21.0046,13217.341165886,0
+TAIL.US,D,20190111,000000,21.1734,21.2578,20.95,20.9679,104415.3838309,0
+TAIL.US,D,20190114,000000,21.1566,21.1615,20.9689,20.9689,5056.7106060589,0
+TAIL.US,D,20190115,000000,20.8904,20.9202,20.6769,20.6888,7748.7216496748,0
+TAIL.US,D,20190116,000000,20.4346,20.6193,20.4346,20.5936,21920.805228337,0
+TAIL.US,D,20190117,000000,20.9868,20.9868,20.4545,20.4953,31049.270660187,0
+TAIL.US,D,20190118,000000,20.4158,20.4446,20.1159,20.3563,24285.504790779,0
+TAIL.US,D,20190122,000000,20.1546,20.6213,20.1546,20.5916,28067.211288639,0
+TAIL.US,D,20190123,000000,20.4416,20.7256,20.4356,20.5449,8438.5935407624,0
+TAIL.US,D,20190124,000000,20.6283,20.6283,20.4545,20.5141,12320.004151348,0
+TAIL.US,D,20190125,000000,20.4258,20.4258,20.2063,20.2778,3549.063568164,0
+TAIL.US,D,20190128,000000,20.2698,20.5041,20.2698,20.4148,44082.310284367,0
+TAIL.US,D,20190129,000000,20.3601,20.5041,20.3601,20.4644,17145.078939961,0
+TAIL.US,D,20190130,000000,20.3463,20.3801,20.1546,20.2401,23082.005652313,0
+TAIL.US,D,20190131,000000,20.1546,20.2599,20.1448,20.1765,6313.5866937629,0
+TAIL.US,D,20190201,000000,20.0871,20.109,20.0385,20.1021,7870.5822318961,0
+TAIL.US,D,20190204,000000,20.1448,20.1448,19.9104,19.966,50562.07049934,0
+TAIL.US,D,20190205,000000,19.9014,19.9203,19.8548,19.8826,7727.5722924298,0
+TAIL.US,D,20190206,000000,20.0673,20.0673,19.9303,19.9799,10625.034234997,0
+TAIL.US,D,20190207,000000,20.2113,20.246,20.0743,20.1448,10829.478021699,0
+TAIL.US,D,20190208,000000,20.3563,20.3563,20.0673,20.0673,19875.360249069,0
+TAIL.US,D,20190211,000000,20.1546,20.1546,19.9799,20.0316,31023.085741692,0
+TAIL.US,D,20190212,000000,19.9501,19.9501,19.7763,19.8548,7461.6946584925,0
+TAIL.US,D,20190213,000000,19.825,19.825,19.7575,19.8001,4092.9041830359,0
+TAIL.US,D,20190214,000000,19.9998,19.9998,19.8448,19.8756,8145.5238760814,0
+TAIL.US,D,20190215,000000,19.8419,19.8548,19.7386,19.7773,8975.3843698859,0
+TAIL.US,D,20190219,000000,19.8915,19.8915,19.7386,19.7743,2781.6440338448,0
+TAIL.US,D,20190220,000000,19.9104,19.9104,19.6701,19.7336,11251.45805435,0
+TAIL.US,D,20190221,000000,19.685,19.7286,19.685,19.7188,5854.3435078711,0
+TAIL.US,D,20190222,000000,19.8349,19.8548,19.6016,19.6016,20473.584925428,0
+TAIL.US,D,20190225,000000,19.5916,19.6314,19.4943,19.5629,21480.69717519,0
+TAIL.US,D,20190226,000000,19.5629,19.687,19.5629,19.6523,6010.4459065843,0
+TAIL.US,D,20190227,000000,19.7276,19.7346,19.6513,19.6513,13648.385208785,0
+TAIL.US,D,20190228,000000,19.6513,19.6543,19.5549,19.5818,13283.810574371,0
+TAIL.US,D,20190301,000000,19.5143,19.5916,19.3683,19.3981,55620.795329899,0
+TAIL.US,D,20190304,000000,19.3683,19.6999,19.3683,19.6115,19796.805493587,0
+TAIL.US,D,20190305,000000,19.5708,19.5916,19.5053,19.5381,8427.515306015,0
+TAIL.US,D,20190306,000000,19.6145,19.7088,19.6115,19.686,58953.329764364,0
+TAIL.US,D,20190307,000000,19.7962,19.9501,19.7962,19.8448,7605.7117102085,0
+TAIL.US,D,20190308,000000,20.0405,20.0772,19.9303,19.9323,5670.0419661645,0
+TAIL.US,D,20190311,000000,19.8498,19.8498,19.7238,19.7238,6106.1215703117,0
+TAIL.US,D,20190312,000000,19.825,19.825,19.6066,19.6751,8561.4612352334,0
+TAIL.US,D,20190313,000000,19.5321,19.6214,19.5143,19.6185,8861.5806856627,0
+TAIL.US,D,20190314,000000,19.6115,19.6314,19.5341,19.5808,5060.739055058,0
+TAIL.US,D,20190315,000000,19.5718,19.5798,19.542,19.5718,38440.467461196,0
+TAIL.US,D,20190318,000000,19.7088,19.7088,19.4943,19.4943,27632.138796742,0
+TAIL.US,D,20190319,000000,19.6214,19.6214,19.3981,19.548,3291.2428322248,0
+TAIL.US,D,20190320,000000,19.548,19.6413,19.5241,19.6413,16708.999335814,0
+TAIL.US,D,20190321,000000,19.7138,19.7138,19.4755,19.5529,1362.622873929,0
+TAIL.US,D,20190322,000000,19.5529,19.9501,19.5529,19.8548,4873.4161766021,0
+TAIL.US,D,20190325,000000,19.9998,20.0385,19.8806,19.9849,97198.417449105,0
+TAIL.US,D,20190326,000000,19.9501,19.9501,19.8171,19.8965,9206.0130750816,0
+TAIL.US,D,20190327,000000,19.9343,20.0961,19.9253,19.9988,18627.548171613,0
+TAIL.US,D,20190328,000000,19.8896,19.9501,19.8816,19.9144,8794.1041649286,0
+TAIL.US,D,20190329,000000,19.9401,19.9401,19.7654,19.8339,32264.855145651,0
+TAIL.US,D,20190401,000000,19.7654,19.7654,19.5321,19.5956,13828.658301493,0
+TAIL.US,D,20190402,000000,19.4139,19.6493,19.4139,19.4338,62173.067626855,0
+TAIL.US,D,20190403,000000,19.4139,19.5996,19.4139,19.5351,626524.53057743,0
+TAIL.US,D,20190404,000000,19.5023,19.5896,19.4636,19.5162,3255.9939034831,0
+TAIL.US,D,20190405,000000,19.5221,19.5321,19.4536,19.4884,7719.5153944317,0
+TAIL.US,D,20190408,000000,19.4536,19.5221,19.4536,19.4884,5974.1898655928,0
+TAIL.US,D,20190409,000000,19.5609,19.5996,19.542,19.5848,9347.0087900484,0
+TAIL.US,D,20190410,000000,19.5688,19.5896,19.4834,19.5063,8760.8694606864,0
+TAIL.US,D,20190411,000000,19.4834,19.5103,19.4238,19.4338,5562.2809554398,0
+TAIL.US,D,20190412,000000,19.405,19.405,19.2799,19.3266,22381.055526478,0
+TAIL.US,D,20190415,000000,19.3791,19.3931,19.3424,19.3781,5282.3037500058,0
+TAIL.US,D,20190416,000000,19.3752,19.3752,19.3076,19.3365,3974.0649375639,0
+TAIL.US,D,20190417,000000,19.2123,19.3038,19.2123,19.3038,1599.2942526233,0
+TAIL.US,D,20190418,000000,19.3951,19.3951,19.2898,19.3266,10398.433978801,0
+TAIL.US,D,20190422,000000,19.2709,19.3653,19.2531,19.2898,37621.685202139,0
+TAIL.US,D,20190423,000000,19.2421,19.2918,19.2074,19.2551,3189.5244949987,0
+TAIL.US,D,20190424,000000,19.4238,19.4238,19.3076,19.3523,7380.1185662617,0
+TAIL.US,D,20190425,000000,19.6294,19.6294,19.3603,19.3633,6129.2851520563,0
+TAIL.US,D,20190426,000000,19.4348,19.4348,19.4139,19.4238,2132.0566327478,0
+TAIL.US,D,20190429,000000,19.5123,19.5123,19.2342,19.2988,15760.299596538,0
+TAIL.US,D,20190430,000000,19.1628,19.405,19.1628,19.3851,16251.770374422,0
+TAIL.US,D,20190501,000000,19.3951,19.406,19.2799,19.3703,13629.250076039,0
+TAIL.US,D,20190502,000000,19.4129,19.4228,19.3276,19.4099,11765.085301729,0
+TAIL.US,D,20190503,000000,19.2898,19.3653,19.2323,19.2848,32925.520781494,0
+TAIL.US,D,20190506,000000,19.5896,19.6601,19.3166,19.3752,54255.15111922,0
+TAIL.US,D,20190507,000000,19.2898,19.7644,19.2898,19.7178,20631.701548641,0
+TAIL.US,D,20190508,000000,19.5996,19.7704,19.5896,19.6513,10629.062683996,0
+TAIL.US,D,20190509,000000,19.9203,19.97,19.6989,19.7276,36963.033790793,0
+TAIL.US,D,20190510,000000,19.8628,19.8628,19.5698,19.6195,28889.014884445,0
+TAIL.US,D,20190513,000000,19.97,20.0365,19.9014,19.9461,17168.242521706,0
+TAIL.US,D,20190514,000000,19.8677,19.8677,19.7276,19.8141,5488.7617612072,0
+TAIL.US,D,20190515,000000,19.9203,19.9203,19.7178,19.7178,17282.046205929,0
+TAIL.US,D,20190516,000000,19.8716,19.8716,19.5698,19.6611,31859.996021246,0
+TAIL.US,D,20190517,000000,19.7276,19.7276,19.6294,19.7098,11617.039801014,0
+TAIL.US,D,20190520,000000,19.7276,19.8339,19.7078,19.7326,34739.329943317,0
+TAIL.US,D,20190521,000000,19.7078,19.7078,19.5698,19.6036,18017.238148256,0
+TAIL.US,D,20190522,000000,19.6621,19.7178,19.6373,19.6651,771481.21802253,0
+TAIL.US,D,20190523,000000,20.1745,20.2311,19.8716,20.0971,22534.136588443,0
+TAIL.US,D,20190524,000000,19.8915,19.9501,19.8141,19.9303,23148.475060797,0
+TAIL.US,D,20190528,000000,19.9104,20.0663,19.8439,20.0663,5743.5611603971,0
+TAIL.US,D,20190529,000000,20.4078,20.4078,20.2123,20.2163,45297.894769831,0
+TAIL.US,D,20190530,000000,20.0871,20.2858,20.0871,20.2261,23265.30008177,0
+TAIL.US,D,20190531,000000,20.4963,20.5916,20.4078,20.5618,78027.028662622,0
+TAIL.US,D,20190603,000000,20.6799,20.7484,20.4973,20.6988,13087.423685668,0
+TAIL.US,D,20190604,000000,20.6888,20.6888,20.243,20.243,24892.793477387,0
+TAIL.US,D,20190605,000000,20.2311,20.2906,20.1716,20.1755,8506.0700614965,0
+TAIL.US,D,20190606,000000,20.1358,20.1556,20.0385,20.0772,16153.073373945,0
+TAIL.US,D,20190607,000000,19.8538,20.107,19.8538,20.0246,53288.323359448,0
+TAIL.US,D,20190610,000000,19.8766,19.9064,19.8141,19.8628,50041.393466213,0
+TAIL.US,D,20190611,000000,19.6195,19.9303,19.6195,19.8816,29013.896803416,0
+TAIL.US,D,20190612,000000,19.9253,20.0096,19.9253,20.0096,3831.0549980976,0
+TAIL.US,D,20190613,000000,19.97,19.97,19.9104,19.9481,11144.704155875,0
+TAIL.US,D,20190614,000000,19.9928,20.0028,19.9401,19.9401,12229.364048869,0
+TAIL.US,D,20190617,000000,19.8339,19.9203,19.8339,19.9144,4744.5058086325,0
+TAIL.US,D,20190618,000000,19.9104,19.9203,19.8141,19.9104,30063.307767669,0
+TAIL.US,D,20190619,000000,19.8628,19.9104,19.829,19.9104,7830.2977419056,0
+TAIL.US,D,20190620,000000,19.9799,19.9799,19.8439,19.8439,5330.6451379944,0
+TAIL.US,D,20190621,000000,19.6195,19.826,19.6195,19.7654,43982.60617164,0
+TAIL.US,D,20190624,000000,19.7376,19.9203,19.7376,19.9104,3904.5741923303,0
+TAIL.US,D,20190625,000000,20.0096,20.0385,19.8915,20.0385,12382.445110833,0
+TAIL.US,D,20190626,000000,19.9998,20.0096,19.8915,19.9601,11182.974421366,0
+TAIL.US,D,20190627,000000,19.8826,19.9541,19.8826,19.9541,1648.6427528617,0
+TAIL.US,D,20190628,000000,19.9401,19.97,19.9094,19.9601,14303.008171131,0
+TAIL.US,D,20190701,000000,19.8915,19.8915,19.7853,19.8001,12083.332772654,0
+TAIL.US,D,20190702,000000,19.6681,19.8071,19.6681,19.6781,27584.804521003,0
+TAIL.US,D,20190703,000000,19.6979,19.8041,19.6781,19.7853,11378.35419782,0
+TAIL.US,D,20190705,000000,19.6681,19.7058,19.5211,19.6274,25644.099215709,0
+TAIL.US,D,20190708,000000,19.8141,19.8141,19.6483,19.683,2584.2500328913,0
+TAIL.US,D,20190709,000000,19.6651,19.7267,19.6175,19.6781,17372.686308408,0
+TAIL.US,D,20190710,000000,19.5857,19.7366,19.5857,19.7366,7986.4001406189,0
+TAIL.US,D,20190711,000000,19.7366,19.7366,19.541,19.541,12286.769447106,0
+TAIL.US,D,20190712,000000,19.5539,19.6284,19.5013,19.5013,4534.019348432,0
+TAIL.US,D,20190715,000000,19.5261,19.5986,19.5261,19.5886,43786.219282937,0
+TAIL.US,D,20190716,000000,19.549,19.5788,19.5351,19.5788,12197.136456877,0
+TAIL.US,D,20190717,000000,19.6125,19.6383,19.6125,19.6383,7232.0730655465,0
+TAIL.US,D,20190718,000000,19.8339,19.8339,19.5986,19.7098,10102.34297737,0
+TAIL.US,D,20190719,000000,19.7763,19.7763,19.541,19.5986,9862.6502619269,0
+TAIL.US,D,20190722,000000,19.5499,19.7068,19.5499,19.7068,22259.194944257,0
+TAIL.US,D,20190723,000000,19.7753,19.7753,19.5619,19.5936,2892.4263813187,0
+TAIL.US,D,20190724,000000,19.5648,19.5946,19.5648,19.5788,5195.6920965262,0
+TAIL.US,D,20190725,000000,19.5688,19.5986,19.5013,19.5986,16744.248264556,0
+TAIL.US,D,20190726,000000,19.5311,19.5311,19.5083,19.5162,6942.0247376149,0
+TAIL.US,D,20190729,000000,19.5013,19.54,19.5013,19.5211,1501.6043643963,0
+TAIL.US,D,20190730,000000,19.5152,19.5211,19.5013,19.5211,1188.3924547201,0
+TAIL.US,D,20190731,000000,19.5143,19.6533,19.5013,19.5886,11735.879046485,0
+TAIL.US,D,20190801,000000,19.5013,20.1556,19.5013,20.1556,40309.667796756,0
+TAIL.US,D,20190802,000000,20.1169,20.1656,20.0355,20.1656,9168.7499218404,0
+TAIL.US,D,20190805,000000,20.1755,20.8169,20.1755,20.7156,57114.342796297,0
+TAIL.US,D,20190806,000000,20.808,20.808,20.4476,20.5936,62427.867026046,0
+TAIL.US,D,20190807,000000,21.0413,21.0413,20.5439,20.5836,16822.803020037,0
+TAIL.US,D,20190808,000000,20.4773,20.4773,20.2043,20.3006,6386.0987757458,0
+TAIL.US,D,20190809,000000,20.3493,20.4773,20.2629,20.3264,13803.480495249,0
+TAIL.US,D,20190812,000000,20.7008,20.7008,20.4376,20.6164,30981.794139452,0
+TAIL.US,D,20190813,000000,20.8468,20.8468,20.2818,20.3304,4447.4076949524,0
+TAIL.US,D,20190814,000000,20.5836,20.8944,20.5836,20.8666,83942.806017728,0
+TAIL.US,D,20190815,000000,21.1099,21.1298,20.7405,20.9063,86354.83985591,0
+TAIL.US,D,20190816,000000,20.4476,20.7107,20.4476,20.6333,38219.909878498,0
+TAIL.US,D,20190819,000000,20.3791,20.4287,20.2916,20.3463,37958.060693559,0
+TAIL.US,D,20190820,000000,20.4248,20.5439,20.392,20.5439,8398.3090507718,0
+TAIL.US,D,20190821,000000,20.2221,20.4039,20.2221,20.3691,39216.951005763,0
+TAIL.US,D,20190822,000000,20.3205,20.4238,20.2758,20.3989,6531.1229397116,0
+TAIL.US,D,20190823,000000,20.4773,20.9559,20.2221,20.8666,74072.098857803,0
+TAIL.US,D,20190826,000000,20.9927,20.9927,20.7068,20.7593,67001.163752219,0
+TAIL.US,D,20190827,000000,20.8864,20.9629,20.5736,20.8864,24865.601446643,0
+TAIL.US,D,20190828,000000,21.1873,21.1873,20.7693,20.7891,40927.02760586,0
+TAIL.US,D,20190829,000000,20.7008,20.7008,20.4773,20.5359,14972.737817224,0
+TAIL.US,D,20190830,000000,20.4476,20.6183,20.3791,20.5736,15974.814505737,0
+TAIL.US,D,20190903,000000,20.7405,20.7793,20.6621,20.7306,15177.181603925,0
+TAIL.US,D,20190904,000000,20.7593,20.7593,20.526,20.5538,12127.645711643,0
+TAIL.US,D,20190905,000000,20.4674,20.4674,20.1258,20.2163,24293.561688778,0
+TAIL.US,D,20190906,000000,20.1894,20.252,20.1894,20.2421,21491.775409938,0
+TAIL.US,D,20190909,000000,20.1169,20.1556,20.0286,20.107,14830.734990007,0
+TAIL.US,D,20190910,000000,20.2133,20.2133,19.9968,20.0196,15688.794626805,0
+TAIL.US,D,20190911,000000,19.9898,19.9898,19.8439,19.8588,58509.193262219,0
+TAIL.US,D,20190912,000000,19.9104,19.9104,19.7456,19.8141,4551.140256678,0
+TAIL.US,D,20190913,000000,19.5986,19.7267,19.5986,19.6483,11215.202013359,0
+TAIL.US,D,20190916,000000,19.7953,19.7953,19.7078,19.7654,7648.0104246986,0
+TAIL.US,D,20190917,000000,19.7525,19.7991,19.7426,19.7605,7596.6476999607,0
+TAIL.US,D,20190918,000000,19.8439,19.8628,19.7366,19.7753,10086.229181374,0
+TAIL.US,D,20190919,000000,19.7456,19.7654,19.7257,19.7654,2429.1547464278,0
+TAIL.US,D,20190920,000000,19.7088,19.8846,19.6979,19.8608,3588.3409459048,0
+TAIL.US,D,20190923,000000,19.7366,19.9799,19.7366,19.9303,19509.778502404,0
+TAIL.US,D,20190924,000000,19.9014,20.1258,19.8488,20.0673,125003.77955281,0
+TAIL.US,D,20190925,000000,20.0385,20.1378,19.8915,19.9203,25220.104958559,0
+TAIL.US,D,20190926,000000,19.9888,20.0286,19.9541,19.9998,18541.943630382,0
+TAIL.US,D,20190927,000000,20.0782,20.108,19.9203,20.0782,19300.299154454,0
+TAIL.US,D,20190930,000000,20.108,20.108,19.97,19.97,4640.7732469069,0
+TAIL.US,D,20191001,000000,19.9104,20.2053,19.9104,20.1765,7394.2181377583,0
+TAIL.US,D,20191002,000000,20.3314,20.528,20.3314,20.4694,52975.111449772,0
+TAIL.US,D,20191003,000000,20.6849,20.6938,20.5011,20.5191,34459.352737884,0
+TAIL.US,D,20191004,000000,20.6749,20.6749,20.3126,20.3225,36985.190260288,0
+TAIL.US,D,20191007,000000,20.4208,20.4208,20.1864,20.2133,18815.878162318,0
+TAIL.US,D,20191008,000000,20.3611,20.5051,20.3314,20.4983,31432.980427346,0
+TAIL.US,D,20191009,000000,20.391,20.4595,20.2926,20.3314,115295.2174651,0
+TAIL.US,D,20191010,000000,20.3611,20.3611,20.1179,20.1526,18441.232405406,0
+TAIL.US,D,20191011,000000,20.0881,20.0881,19.8051,19.9303,24431.536066995,0
+TAIL.US,D,20191014,000000,19.8578,19.9898,19.8141,19.9014,28227.342136351,0
+TAIL.US,D,20191015,000000,19.8141,19.824,19.7257,19.7356,29317.037590595,0
+TAIL.US,D,20191016,000000,19.7257,19.7943,19.687,19.7158,23525.135042209,0
+TAIL.US,D,20191017,000000,19.8915,19.8915,19.6671,19.7446,7267.3219942882,0
+TAIL.US,D,20191018,000000,19.7446,19.8141,19.7446,19.8141,57650.126513171,0
+TAIL.US,D,20191021,000000,19.9303,19.9303,19.687,19.687,39478.800190701,0
+TAIL.US,D,20191022,000000,19.6771,19.7158,19.5876,19.6671,29155.899630633,0
+TAIL.US,D,20191023,000000,19.6076,19.7545,19.6076,19.6671,35870.316999801,0
+TAIL.US,D,20191024,000000,19.5876,19.7228,19.5876,19.6274,28981.669211424,0
+TAIL.US,D,20191025,000000,19.5876,19.7058,19.549,19.5678,50606.38343833,0
+TAIL.US,D,20191028,000000,19.5678,19.5678,19.4616,19.4993,22353.863495735,0
+TAIL.US,D,20191029,000000,19.5043,19.5291,19.4606,19.5291,20835.138223093,0
+TAIL.US,D,20191030,000000,19.5391,19.5916,19.5191,19.5876,8296.5907135458,0
+TAIL.US,D,20191031,000000,19.5291,19.7257,19.5291,19.7158,14054.251445439,0
+TAIL.US,D,20191101,000000,19.6571,19.6571,19.5519,19.6076,10305.779651822,0
+TAIL.US,D,20191104,000000,19.5778,19.5778,19.4804,19.4804,55399.230634951,0
+TAIL.US,D,20191105,000000,19.4606,19.4804,19.3921,19.4209,23577.504879196,0
+TAIL.US,D,20191106,000000,19.4596,19.4804,19.4308,19.4804,15597.147412077,0
+TAIL.US,D,20191107,000000,19.4209,19.4308,19.2371,19.2848,22813.106681626,0
+TAIL.US,D,20191108,000000,19.3723,19.3723,19.2769,19.2948,17749.346289819,0
+TAIL.US,D,20191111,000000,19.4705,19.4705,19.2114,19.2699,7934.0303036312,0
+TAIL.US,D,20191112,000000,19.2371,19.2948,19.2333,19.2471,88079.016027504,0
+TAIL.US,D,20191113,000000,19.3325,19.3523,19.2699,19.3424,4878.4517378509,0
+TAIL.US,D,20191114,000000,19.4109,19.4388,19.3523,19.4109,49570.064933324,0
+TAIL.US,D,20191115,000000,19.4705,19.4705,19.3286,19.3424,12753.062418746,0
+TAIL.US,D,20191118,000000,19.5191,19.5191,19.3434,19.3673,3916.6595393275,0
+TAIL.US,D,20191119,000000,19.3623,19.3623,19.3216,19.3474,8934.0927676456,0
+TAIL.US,D,20191120,000000,19.549,19.549,19.404,19.4804,8229.1141928117,0
+TAIL.US,D,20191121,000000,19.4894,19.4943,19.402,19.4408,11438.780932806,0
+TAIL.US,D,20191122,000000,19.4209,19.4288,19.4109,19.4159,7239.1228512949,0
+TAIL.US,D,20191125,000000,19.4656,19.4656,19.3126,19.3623,55327.725665218,0
+TAIL.US,D,20191126,000000,19.3424,19.3921,19.3226,19.3226,28309.925340832,0
+TAIL.US,D,20191127,000000,19.2948,19.4408,19.2898,19.2948,27167.860049601,0
+TAIL.US,D,20191129,000000,19.3325,19.3325,19.2848,19.2948,11747.964393483,0
+TAIL.US,D,20191202,000000,19.5778,19.5778,19.2193,19.3047,81056.422309907,0
+TAIL.US,D,20191203,000000,19.4884,19.5866,19.4408,19.5519,20947.934795066,0
+TAIL.US,D,20191204,000000,19.549,19.5589,19.3424,19.3771,8998.5479516305,0
+TAIL.US,D,20191205,000000,19.3723,19.3821,19.3047,19.3623,19310.370276951,0
+TAIL.US,D,20191206,000000,19.3424,19.3424,19.1975,19.2243,24534.261516471,0
+TAIL.US,D,20191209,000000,19.3921,19.3921,19.2173,19.266,10172.840834854,0
+TAIL.US,D,20191210,000000,19.1876,19.3047,19.1876,19.2799,13788.373811502,0
+TAIL.US,D,20191211,000000,19.2948,19.3126,19.2471,19.3126,167897.69738246,0
+TAIL.US,D,20191212,000000,19.2471,19.2571,19.0594,19.1081,40860.558197375,0
+TAIL.US,D,20191213,000000,18.9701,19.1975,18.9701,19.1478,29577.879663283,0
+TAIL.US,D,20191216,000000,19.0883,19.0883,18.9999,19.0495,29475.154213808,0
+TAIL.US,D,20191217,000000,19.0783,19.0783,19.0296,19.0446,10736.823694721,0
+TAIL.US,D,20191218,000000,18.9899,19.0296,18.9701,18.9701,31780.434153515,0
+TAIL.US,D,20191219,000000,18.9016,19.0346,18.9016,19.0296,18551.00764063,0
+TAIL.US,D,20191220,000000,18.9443,18.9999,18.9363,18.9999,28223.313687352,0
+TAIL.US,D,20191223,000000,18.9413,18.9939,18.9413,18.9503,17879.263770038,0
+TAIL.US,D,20191224,000000,18.9503,18.9999,18.9503,18.9601,9995.5890788956,0
+TAIL.US,D,20191226,000000,18.9999,19.0198,18.9453,18.9503,7404.289260256,0
+TAIL.US,D,20191227,000000,19.0198,19.0396,18.98,19.0148,69559.228866616,0
+TAIL.US,D,20191230,000000,18.9503,19.0396,18.9503,19.0396,23715.479257414,0
+TAIL.US,D,20191231,000000,19.0296,19.0296,18.9741,18.9899,49554.958249577,0
+TAIL.US,D,20200102,000000,19.0296,19.0296,18.98,18.9999,10097.307416122,0
+TAIL.US,D,20200103,000000,19.1985,19.1985,19.0495,19.1389,27600.918316999,0
+TAIL.US,D,20200106,000000,19.2868,19.2868,19.0793,19.0893,30294.943585114,0
+TAIL.US,D,20200107,000000,19.1289,19.1289,19.0893,19.1091,17893.363341536,0
+TAIL.US,D,20200108,000000,19.2868,19.2868,18.98,19.0048,17014.154347492,0
+TAIL.US,D,20200109,000000,18.98,19.0088,18.9503,18.98,16347.446038149,0
+TAIL.US,D,20200110,000000,18.98,19.0396,18.98,19.0396,23033.664264324,0
+TAIL.US,D,20200113,000000,19.0098,19.0843,18.9601,18.9899,22404.219108223,0
+TAIL.US,D,20200114,000000,18.9601,19.0198,18.9601,19.0198,10961.409726418,0
+TAIL.US,D,20200115,000000,18.9899,19.0495,18.98,19.0495,27202.101866093,0
+TAIL.US,D,20200116,000000,19.0098,19.0098,18.9503,18.9879,56615.822232665,0
+TAIL.US,D,20200117,000000,19.0694,19.0694,18.9016,18.9413,194476.39676594,0
+TAIL.US,D,20200121,000000,19.0793,19.0793,18.9701,18.9899,138016.67693199,0
+TAIL.US,D,20200122,000000,19.0694,19.0694,18.9999,19.0158,19901.545167562,0
+TAIL.US,D,20200123,000000,19.0446,19.1091,19.0296,19.0694,38270.265490986,0
+TAIL.US,D,20200124,000000,19.1488,19.2769,19.0694,19.1686,42064.057335842,0
+TAIL.US,D,20200127,000000,19.4228,19.4228,19.3106,19.3643,46727.994164494,0
+TAIL.US,D,20200128,000000,19.3246,19.3444,19.2084,19.2868,25935.154655891,0
+TAIL.US,D,20200129,000000,19.3643,19.3643,19.2283,19.3345,39471.750404952,0
+TAIL.US,D,20200130,000000,19.4129,19.4526,19.3385,19.3394,40468.791532218,0
+TAIL.US,D,20200131,000000,19.404,19.5708,19.3941,19.542,38931.93823908,0
+TAIL.US,D,20200203,000000,19.5519,19.5519,19.3345,19.4526,45655.419618496,0
+TAIL.US,D,20200204,000000,19.3941,19.3941,19.1885,19.2769,21064.759816039,0
+TAIL.US,D,20200205,000000,19.2183,19.2183,19.1289,19.1488,12749.033969747,0
+TAIL.US,D,20200206,000000,19.0991,19.1588,19.0991,19.1438,14453.067896346,0
+TAIL.US,D,20200207,000000,19.1686,19.2481,19.1686,19.2381,23641.960063182,0
+TAIL.US,D,20200210,000000,19.3841,19.3841,19.1985,19.2381,33863.142286023,0
+TAIL.US,D,20200211,000000,19.2381,19.2431,19.1488,19.1885,38180.632500757,0
+TAIL.US,D,20200212,000000,19.2084,19.2084,19.1091,19.119,35164.331312718,0
+TAIL.US,D,20200213,000000,19.2183,19.2183,19.119,19.1488,36171.44356248,0
+TAIL.US,D,20200214,000000,19.119,19.1885,19.119,19.1588,25411.456286014,0
+TAIL.US,D,20200218,000000,19.2084,19.2381,19.1686,19.2084,29479.182662806,0
+TAIL.US,D,20200219,000000,19.2481,19.2481,19.1468,19.1686,21364.879266467,0
+TAIL.US,D,20200220,000000,19.2283,19.3066,19.1588,19.261,21826.136676859,0
+TAIL.US,D,20200221,000000,19.3246,19.4228,19.2888,19.3941,50440.209917119,0
+TAIL.US,D,20200224,000000,19.8667,19.9153,19.6204,19.7486,136425.43957737,0
+TAIL.US,D,20200225,000000,19.8756,20.1129,19.7486,20.0733,386253.73270252,0
+TAIL.US,D,20200226,000000,20.1526,20.1526,19.7684,20.0534,115766.54599798,0
+TAIL.US,D,20200227,000000,20.5449,20.6044,20.1726,20.6044,156538.47831737,0
+TAIL.US,D,20200228,000000,20.9589,21.4594,20.949,21.1049,826037.49570443,0
+TAIL.US,D,20200302,000000,20.9966,21.0403,20.4078,20.525,247628.75997167,0
+TAIL.US,D,20200303,000000,20.81,21.233,20.4168,21.1248,488519.93899244,0
+TAIL.US,D,20200304,000000,20.7216,21.0156,20.6431,20.673,56106.223434285,0
+TAIL.US,D,20200305,000000,21.3413,21.3413,20.9679,21.2479,239354.32572762,0
+TAIL.US,D,20200306,000000,22.1266,22.1366,21.6371,21.6957,308666.81209305,0
+TAIL.US,D,20200309,000000,22.6211,23.1027,22.2289,22.9944,348357.1058562,0
+TAIL.US,D,20200310,000000,22.2358,23.2199,22.1356,22.6111,578566.85235598,0
+TAIL.US,D,20200311,000000,23.1414,23.2099,22.5426,23.0928,361541.21231784,0
+TAIL.US,D,20200312,000000,24.5871,24.5871,23.6141,24.0946,669486.93204006,0
+TAIL.US,D,20200313,000000,23.2685,24.0351,22.8664,23.0729,1266599.7564755,0
+TAIL.US,D,20200316,000000,26.3684,26.7816,23.6041,24.3806,981556.77642505,0
+TAIL.US,D,20200317,000000,24.3706,24.7351,23.6041,23.8236,338211.45705208,0
+TAIL.US,D,20200318,000000,24.1046,24.8731,23.6051,24.0549,725421.94639188,0
+TAIL.US,D,20200319,000000,23.8931,24.7351,23.6141,23.9368,412283.55590989,0
+TAIL.US,D,20200320,000000,23.6041,24.4401,23.4264,24.3906,696682.99123265,0
+TAIL.US,D,20200323,000000,24.5871,25.2564,24.3756,24.607,796511.98587814,0
+TAIL.US,D,20200324,000000,24.0946,24.1791,23.4363,23.7124,509407.44705251,0
+TAIL.US,D,20200325,000000,23.4066,23.8981,23.1216,23.7809,399022.90891727,0
+TAIL.US,D,20200326,000000,23.761,23.761,22.9428,23.0918,325403.00345961,0
+TAIL.US,D,20200327,000000,23.2476,23.6627,23.1702,23.6627,101219.81666241,0
+TAIL.US,D,20200330,000000,23.7312,23.7312,23.1613,23.2874,163957.87426138,0
+TAIL.US,D,20200331,000000,23.5148,23.5148,23.0719,23.5148,178720.1256184,0
+TAIL.US,D,20200401,000000,24.5394,24.5394,23.8484,24.2644,318066.19072008,0
+TAIL.US,D,20200402,000000,24.6189,24.8364,24.2744,24.6288,466687.75964207,0
+TAIL.US,D,20200403,000000,24.6785,24.6785,23.7024,23.7988,271404.66596407,0
+TAIL.US,D,20200406,000000,23.624,23.624,22.8346,22.8743,271723.92054725,0
+TAIL.US,D,20200407,000000,22.5099,22.9528,22.075,22.7651,380449.74480714,0
+TAIL.US,D,20200408,000000,22.9626,23.0193,22.5496,22.7016,133262.10000086,0
+TAIL.US,D,20200409,000000,22.3223,22.7899,21.8496,22.5496,141710.76466412,0
+TAIL.US,D,20200413,000000,22.7849,22.8148,22.6678,22.7254,148675.95298348,0
+TAIL.US,D,20200414,000000,22.4711,22.6261,22.2726,22.2726,182663.97718848,0
+TAIL.US,D,20200415,000000,22.9131,22.9617,22.5695,22.7453,100961.99592647,0
+TAIL.US,D,20200416,000000,22.8644,22.9686,22.7651,22.9428,240133.83060894,0
+TAIL.US,D,20200417,000000,22.7154,22.8544,22.5446,22.6588,139794.23005282,0
+TAIL.US,D,20200420,000000,23.062,23.062,22.5893,22.5893,653961.28959772,0
+TAIL.US,D,20200421,000000,23.1503,23.341,22.9031,23.1791,166316.53115033,0
+TAIL.US,D,20200422,000000,23.1106,23.1404,22.8148,22.9726,148872.33987219,0
+TAIL.US,D,20200423,000000,22.5695,23.0322,22.5695,22.8544,361315.61917389,0
+TAIL.US,D,20200424,000000,22.9626,23.0818,22.7055,22.8446,235445.72308629,0
+TAIL.US,D,20200427,000000,22.6856,22.7453,22.5149,22.5298,218808.22872021,0
+TAIL.US,D,20200428,000000,22.4116,22.6588,22.3073,22.5794,191097.53516799,0
+TAIL.US,D,20200429,000000,22.6291,22.6291,22.1048,22.2726,251167.75241734,0
+TAIL.US,D,20200430,000000,22.2726,22.4613,22.1534,22.4314,212038.4201773,0
+TAIL.US,D,20200501,000000,22.6678,22.7551,22.5,22.5695,285158.79795908,0
+TAIL.US,D,20200504,000000,22.8446,22.8446,22.5198,22.5397,182696.20478046,0
+TAIL.US,D,20200505,000000,22.7453,22.7453,22.2726,22.3719,314054.86262927,0
+TAIL.US,D,20200506,000000,22.3123,22.5099,22.3123,22.4216,109812.49837738,0
+TAIL.US,D,20200507,000000,22.3818,22.5893,22.3123,22.4811,310405.08783613,0
+TAIL.US,D,20200508,000000,22.4414,22.4414,22.1931,22.2726,197742.46179193,0
+TAIL.US,D,20200511,000000,22.3719,22.3818,22.0263,22.0462,198677.06195971,0
+TAIL.US,D,20200512,000000,22.0263,22.3818,21.9976,22.2676,330521.1479129,0
+TAIL.US,D,20200513,000000,22.5198,22.7651,22.3431,22.6191,473086.95087707,0
+TAIL.US,D,20200514,000000,22.9626,23.1583,22.4811,22.5893,493046.90855511,0
+TAIL.US,D,20200515,000000,22.7154,22.7254,22.4711,22.4711,1080335.3529941,0
+TAIL.US,D,20200518,000000,22.3223,22.3421,21.9281,21.9479,294872.39560805,0
+TAIL.US,D,20200519,000000,21.7701,22.213,21.7603,22.1931,183246.08806884,0
+TAIL.US,D,20200520,000000,22.1733,22.1733,21.9786,22.0462,68384.935983392,0
+TAIL.US,D,20200521,000000,22.0263,22.1534,22.0263,22.1435,107945.31226632,0
+TAIL.US,D,20200522,000000,22.1833,22.2031,22.1236,22.1634,73973.401857326,0
+TAIL.US,D,20200526,000000,21.9281,22.0164,21.8983,21.9777,389718.19884171,0
+TAIL.US,D,20200527,000000,21.9081,22.1048,21.8496,21.8883,523019.5762203,0
+TAIL.US,D,20200528,000000,21.6421,21.9181,21.6421,21.8694,138895.88592604,0
+TAIL.US,D,20200529,000000,21.8396,22.0651,21.8396,22.0263,303466.08443527,0
+TAIL.US,D,20200601,000000,22.0263,22.0263,21.8983,21.9281,142635.2937094,0
+TAIL.US,D,20200602,000000,21.9777,22.0065,21.8298,21.8983,427077.02774665,0
+TAIL.US,D,20200603,000000,21.7314,21.8049,21.2966,21.6818,174744.04645634,0
+TAIL.US,D,20200604,000000,21.6918,21.7116,21.5825,21.6818,188253.45017466,0
+TAIL.US,D,20200605,000000,21.2578,21.5041,21.2509,21.4445,252700.57726147,0
+TAIL.US,D,20200608,000000,21.3661,21.4256,21.3194,21.3511,160300.04257024,0
+TAIL.US,D,20200609,000000,21.3859,21.5726,21.3859,21.5726,388364.63997803,0
+TAIL.US,D,20200610,000000,21.5726,21.6818,21.4941,21.6719,756945.56692171,0
+TAIL.US,D,20200611,000000,22.075,22.2329,21.8556,22.2229,878838.376735,0
+TAIL.US,D,20200612,000000,22.1138,22.2726,21.8883,22.0949,863590.69727358,0
+TAIL.US,D,20200615,000000,22.4216,22.4216,21.8496,21.9479,208768.32670233,0
+TAIL.US,D,20200616,000000,21.6818,21.9578,21.6123,21.8396,324378.77030159,0
+TAIL.US,D,20200617,000000,21.9876,22.0065,21.7999,21.8298,303564.78143575,0
+TAIL.US,D,20200618,000000,22.1435,22.1435,21.8298,21.8744,250710.52345594,0
+TAIL.US,D,20200619,000000,21.6321,22.0065,21.6321,21.9281,252706.61993498,0
+TAIL.US,D,20200622,000000,22.0363,22.1435,21.8298,21.8784,295749.59037759,0
+TAIL.US,D,20200623,000000,21.8596,21.8694,21.7215,21.8396,276376.77914115,0
+TAIL.US,D,20200624,000000,21.9678,22.1236,21.8596,22.075,602705.31875829,0
+TAIL.US,D,20200625,000000,22.1435,22.1435,21.938,21.9678,156736.87943058,0
+TAIL.US,D,20200626,000000,22.0651,22.3123,21.9886,22.1435,250148.55482058,0
+TAIL.US,D,20200629,000000,22.2229,22.2229,22.0849,22.1157,393070.87552116,0
+TAIL.US,D,20200630,000000,22.1733,22.1733,21.8883,21.938,312333.70779443,0
+TAIL.US,D,20200701,000000,21.9281,21.9826,21.7701,21.8347,299024.71941381,0
+TAIL.US,D,20200702,000000,21.7801,21.8198,21.6371,21.7999,185033.71231217,0
+TAIL.US,D,20200706,000000,21.7414,21.7414,21.6024,21.7215,290747.26383302,0
+TAIL.US,D,20200707,000000,21.8596,21.8596,21.652,21.8298,160944.59441009,0
+TAIL.US,D,20200708,000000,21.8298,21.8694,21.7116,21.7999,288948.56135494,0
+TAIL.US,D,20200709,000000,21.8596,21.9479,21.7662,21.8694,411305.64991537,0
+TAIL.US,D,20200710,000000,21.9678,21.9678,21.7603,21.7603,190674.54802309,0
+TAIL.US,D,20200713,000000,21.7414,21.9181,21.652,21.8883,197861.30103739,0
+TAIL.US,D,20200714,000000,22.0462,22.0462,21.8099,21.8099,174160.92846373,0
+TAIL.US,D,20200715,000000,21.7901,21.8386,21.6918,21.7414,196524.86308196,0
+TAIL.US,D,20200716,000000,21.8983,21.8983,21.7503,21.7503,301349.13448627,0
+TAIL.US,D,20200717,000000,21.8784,21.8784,21.7016,21.7215,702748.82831297,0
+TAIL.US,D,20200720,000000,21.7901,21.7999,21.6024,21.6818,455368.82506699,0
+TAIL.US,D,20200721,000000,21.6818,21.7414,21.6123,21.7215,199546.19983125,0
+TAIL.US,D,20200722,000000,21.7901,21.7901,21.6719,21.6818,266262.35081678,0
+TAIL.US,D,20200723,000000,21.7801,21.7999,21.6918,21.7701,106794.18296484,0
+TAIL.US,D,20200724,000000,21.7999,21.8983,21.7603,21.7801,268689.49133871,0
+TAIL.US,D,20200727,000000,21.8396,21.8486,21.6421,21.6719,163859.1772609,0
+TAIL.US,D,20200728,000000,21.8883,21.8883,21.6619,21.7116,360164.48987242,0
+TAIL.US,D,20200729,000000,21.8148,21.8148,21.6421,21.7166,430870.81959151,0
+TAIL.US,D,20200730,000000,21.8396,21.8983,21.7901,21.8198,244270.04061871,0
+TAIL.US,D,20200731,000000,21.8049,21.8983,21.7453,21.7801,189155.82275044,0
+TAIL.US,D,20200803,000000,21.7901,21.7999,21.6918,21.7503,205903.09235175,0
+TAIL.US,D,20200804,000000,21.8883,21.8883,21.7016,21.7364,817672.42135791,0
+TAIL.US,D,20200805,000000,21.6918,21.7304,21.6421,21.6421,206038.04539322,0
+TAIL.US,D,20200806,000000,21.6421,21.7414,21.6421,21.6818,135202.80530615,0
+TAIL.US,D,20200807,000000,21.6918,21.6918,21.6024,21.6223,146550.94613648,0
+TAIL.US,D,20200810,000000,21.5825,21.6024,21.514,21.514,198201.70497781,0
+TAIL.US,D,20200811,000000,21.3064,21.5478,21.3064,21.5239,311184.59271746,0
+TAIL.US,D,20200812,000000,21.4445,21.4445,21.2966,21.3859,303864.90088617,0
+TAIL.US,D,20200813,000000,21.3263,21.3958,21.3064,21.3263,103752.70397056,0
+TAIL.US,D,20200814,000000,21.3263,21.3859,21.3164,21.376,165041.52704213,0
+TAIL.US,D,20200817,000000,21.3958,21.4127,21.3313,21.3809,363992.52353377,0
+TAIL.US,D,20200818,000000,21.3561,21.4256,21.3263,21.3958,174747.06779309,0
+TAIL.US,D,20200819,000000,21.3958,21.4445,21.3263,21.3958,163786.66517892,0
+TAIL.US,D,20200820,000000,21.4445,21.4842,21.4156,21.4544,212293.2195765,0
+TAIL.US,D,20200821,000000,21.4544,21.4941,21.3958,21.4544,287231.43496909,0
+TAIL.US,D,20200824,000000,21.4445,21.4643,21.3661,21.3859,150443.43498182,0
+TAIL.US,D,20200825,000000,21.2966,21.3323,21.2479,21.2766,126652.42230567,0
+TAIL.US,D,20200826,000000,21.2379,21.3164,21.1684,21.2766,365711.66414411,0
+TAIL.US,D,20200827,000000,21.3064,21.3263,21.1486,21.1784,232922.90690063,0
+TAIL.US,D,20200828,000000,21.2081,21.2568,21.1585,21.1983,168883.66027497,0
+TAIL.US,D,20200831,000000,21.2479,21.2866,21.1983,21.2181,100033.43843219,0
+TAIL.US,D,20200901,000000,21.1983,21.3611,21.1883,21.3363,198093.94396709,0
+TAIL.US,D,20200902,000000,21.3461,21.376,21.2578,21.2766,1277720.2899373,0
+TAIL.US,D,20200903,000000,21.5438,21.6966,21.3859,21.6291,886732.12254864,0
+TAIL.US,D,20200904,000000,21.5924,21.7801,21.3461,21.6123,1522026.586597,0
+TAIL.US,D,20200908,000000,21.6818,21.7215,21.2866,21.4445,495760.06895598,0
+TAIL.US,D,20200909,000000,21.3561,21.5626,21.2668,21.2916,391068.73636864,0
+TAIL.US,D,20200910,000000,21.1983,21.4474,21.1983,21.3958,176076.45596277,0
+TAIL.US,D,20200911,000000,21.4643,21.5338,21.3611,21.4842,820998.91311887,0
+TAIL.US,D,20200914,000000,21.4941,21.4941,21.3263,21.376,138433.6214034,0
+TAIL.US,D,20200915,000000,21.3958,21.3958,21.2866,21.3263,100577.27904706,0
+TAIL.US,D,20200916,000000,21.2379,21.376,21.2379,21.3164,123454.84091267,0
+TAIL.US,D,20200917,000000,21.5924,21.5924,21.3958,21.4206,262342.66994071,0
+TAIL.US,D,20200918,000000,21.4941,21.5041,21.3561,21.4156,356178.33958786,0
+TAIL.US,D,20200921,000000,21.6024,21.6778,21.4643,21.4643,800954.35801185,0
+TAIL.US,D,20200922,000000,21.5438,21.5438,21.4156,21.4156,179655.73289844,0
+TAIL.US,D,20200923,000000,21.4941,21.6451,21.4216,21.6024,361043.69886646,0
+TAIL.US,D,20200924,000000,21.7503,21.7503,21.5239,21.5726,473597.5567877,0
+TAIL.US,D,20200925,000000,21.7016,21.7016,21.4941,21.5338,153986.45587648,0
+TAIL.US,D,20200928,000000,21.3859,21.4941,21.3561,21.4842,606947.27555429,0
+TAIL.US,D,20200929,000000,21.4445,21.5239,21.4346,21.4445,187068.07905668,0
+TAIL.US,D,20200930,000000,21.4743,21.4743,21.2668,21.3064,278404.09609992,0
+TAIL.US,D,20201001,000000,21.228,21.4156,21.2191,21.3909,588313.68470918,0
+TAIL.US,D,20201002,000000,21.5924,21.5924,21.3601,21.3661,573502.08485192,0
+TAIL.US,D,20201005,000000,21.2081,21.3064,21.0999,21.0999,663080.69101932,0
+TAIL.US,D,20201006,000000,21.0999,21.2966,21.0999,21.2766,373652.74423349,0
+TAIL.US,D,20201007,000000,21.2081,21.2081,21.0205,21.1188,495830.56681346,0
+TAIL.US,D,20201008,000000,21.0403,21.1188,20.7613,21.0553,221429.74190635,0
+TAIL.US,D,20201009,000000,20.9818,21.0503,20.9619,20.9718,184906.8161687,0
+TAIL.US,D,20201012,000000,20.9222,20.9818,20.8626,20.8626,742274.96277941,0
+TAIL.US,D,20201013,000000,20.9123,21.0801,20.9123,21.0304,295998.34710328,0
+TAIL.US,D,20201014,000000,20.9907,21.1288,20.9907,21.1288,180406.03152451,0
+TAIL.US,D,20201015,000000,21.2181,21.2181,21.0304,21.0304,150190.64980712,0
+TAIL.US,D,20201016,000000,21.1486,21.1486,20.9718,21.0304,293997.215063,0
+TAIL.US,D,20201019,000000,21.0503,21.1188,20.9718,21.0801,893792.98653173,0
+TAIL.US,D,20201020,000000,21.1288,21.1288,20.9421,21.0701,182080.85919586,0
+TAIL.US,D,20201021,000000,21.0403,21.0403,20.9321,20.9818,302575.79720648,0
+TAIL.US,D,20201022,000000,20.9123,21.0006,20.8328,20.8408,177651.57952141,0
+TAIL.US,D,20201023,000000,20.7643,20.9023,20.7643,20.8626,155853.64198754,0
+TAIL.US,D,20201026,000000,21.0205,21.1386,20.9619,21.1089,932262.66024816,0
+TAIL.US,D,20201027,000000,21.1784,21.1784,21.0403,21.0801,415890.02487629,0
+TAIL.US,D,20201028,000000,21.2479,21.4445,21.2479,21.4058,1034756.4739065,0
+TAIL.US,D,20201029,000000,21.3958,21.4058,21.0861,21.1386,196497.67105122,0
+TAIL.US,D,20201030,000000,21.2081,21.2766,21.1188,21.2032,247963.1212386,0
+TAIL.US,D,20201102,000000,21.2866,21.2866,21.0205,21.0403,1572018.6315629,0
+TAIL.US,D,20201103,000000,21.0205,21.0205,20.8229,20.9123,1019318.45023,0
+TAIL.US,D,20201104,000000,21.0503,21.0603,20.813,20.9619,891313.4761728,0
+TAIL.US,D,20201105,000000,20.8428,20.8825,20.8229,20.8626,507736.64783015,0
+TAIL.US,D,20201106,000000,20.8041,20.8428,20.6303,20.7246,444303.68277885,0
+TAIL.US,D,20201109,000000,19.9451,20.6451,19.9054,20.5866,1876409.2450435,0
+TAIL.US,D,20201110,000000,20.3393,20.5469,20.3393,20.4376,522968.21349557,0
+TAIL.US,D,20201111,000000,20.2599,20.4287,20.2599,20.3791,668410.32904506,0
+TAIL.US,D,20201112,000000,20.4476,20.6799,20.4476,20.6164,310549.10488785,0
+TAIL.US,D,20201113,000000,20.5469,20.6064,20.5171,20.5171,164666.88128522,0
+TAIL.US,D,20201116,000000,20.4188,20.5171,20.4188,20.4575,1087250.1857009,0
+TAIL.US,D,20201117,000000,20.3592,20.5766,20.3592,20.527,212189.48701477,0
+TAIL.US,D,20201118,000000,20.5171,20.6263,20.4873,20.6164,279808.0105761,0
+TAIL.US,D,20201119,000000,20.665,20.7146,20.5866,20.5866,89169.718593997,0
+TAIL.US,D,20201120,000000,20.7048,20.7048,20.5965,20.6799,172509.26437412,0
+TAIL.US,D,20201123,000000,20.5668,20.7643,20.4287,20.7643,2407157.4006685,0
+TAIL.US,D,20201124,000000,20.5965,20.5965,20.4376,20.4575,217999.51758366,0
+TAIL.US,D,20201125,000000,20.3691,20.5171,20.3691,20.4674,270212.24506036,0
+TAIL.US,D,20201127,000000,20.4088,20.5369,20.4088,20.4973,113051.37137263,0
+TAIL.US,D,20201130,000000,20.5071,20.5866,20.4674,20.4674,878182.74666041,0
+TAIL.US,D,20201201,000000,20.3691,20.4376,20.243,20.3493,386017.06132383,0
+TAIL.US,D,20201202,000000,20.4287,20.4287,20.2798,20.2996,182624.69981074,0
+TAIL.US,D,20201203,000000,20.2301,20.4376,20.2301,20.4287,727570.11682063,0
+TAIL.US,D,20201204,000000,20.25,20.3195,20.2401,20.2599,278699.1799891,0
+TAIL.US,D,20201207,000000,20.2698,20.3741,20.2698,20.3096,1079087.5409165,0
+TAIL.US,D,20201208,000000,20.3195,20.4188,20.2996,20.2996,299699.48462116,0
+TAIL.US,D,20201209,000000,20.2201,20.3691,20.2201,20.3493,690582.91233584,0
+TAIL.US,D,20201210,000000,20.3691,20.4088,20.3096,20.389,158490.26185741,0
+TAIL.US,D,20201211,000000,20.5171,20.5171,20.4188,20.4565,202767.95191824,0
+TAIL.US,D,20201214,000000,20.3195,20.4873,20.3195,20.4476,244755.4687231,0
+TAIL.US,D,20201215,000000,20.389,20.4376,20.3592,20.3989,166141.29361886,0
+TAIL.US,D,20201216,000000,20.2301,20.3691,20.2301,20.3294,133945.92921845,0
+TAIL.US,D,20201217,000000,20.4287,20.4287,20.25,20.2698,209455.17725666,0
+TAIL.US,D,20201218,000000,20.3294,20.385,20.2698,20.2698,160972.79355309,0
+TAIL.US,D,20201221,000000,20.3791,20.4674,20.2897,20.2996,374537.99590103,0
+TAIL.US,D,20201222,000000,20.4188,20.4188,20.3294,20.3592,275052.42653271,0
+TAIL.US,D,20201223,000000,20.3393,20.3393,20.25,20.2897,247520.99896095,0
+TAIL.US,D,20201224,000000,20.2798,20.3294,20.2698,20.3145,165384.95231929,0
+TAIL.US,D,20201228,000000,20.2996,20.3195,20.1834,20.2698,707088.4749972,0
+TAIL.US,D,20201229,000000,20.1428,20.3195,20.1428,20.3195,398569.70840487,0
+TAIL.US,D,20201230,000000,20.3294,20.3294,20.2559,20.2599,214305.42985152,0
+TAIL.US,D,20201231,000000,20.2599,20.3195,20.2401,20.2996,360758.68609978,0
+TAIL.US,D,20210104,000000,20.2798,20.4773,20.2401,20.4287,668648.007536,0
+TAIL.US,D,20210105,000000,20.4575,20.4575,20.2599,20.3393,630218.61830955,0
+TAIL.US,D,20210106,000000,20.3592,20.3592,20.0246,20.1726,368723.93688315,0
+TAIL.US,D,20210107,000000,20.0246,20.0633,19.9353,19.9353,1268820.4389861,0
+TAIL.US,D,20210108,000000,19.9253,19.965,19.8568,19.8568,811707.29550256,0
+TAIL.US,D,20210111,000000,19.9054,19.9353,19.8478,19.9253,216519.0625765,0
+TAIL.US,D,20210112,000000,19.9451,19.9451,19.8081,19.8478,358613.53700779,0
+TAIL.US,D,20210113,000000,19.8756,19.9551,19.8667,19.9501,204634.13091705,0
+TAIL.US,D,20210114,000000,19.965,19.965,19.8478,19.8478,356256.89434334,0
+TAIL.US,D,20210115,000000,19.8756,20.0534,19.8756,20.0146,422254.97429479,0
+TAIL.US,D,20210119,000000,20.1129,20.1129,19.9253,19.9353,1895335.9055533,0
+TAIL.US,D,20210120,000000,19.9253,19.9353,19.8667,19.8955,161830.85318988,0
+TAIL.US,D,20210121,000000,19.8568,19.9153,19.8379,19.8955,122457.79978541,0
+TAIL.US,D,20210122,000000,19.8568,19.9551,19.8568,19.9451,136231.06691316,0
+TAIL.US,D,20210125,000000,20.0335,20.0981,19.962,19.9948,129738.21423894,0
+TAIL.US,D,20210126,000000,20.0246,20.0534,19.9749,20.0534,310049.57721197,0
+TAIL.US,D,20210127,000000,20.2013,20.3582,20.0931,20.3096,385415.81531072,0
+TAIL.US,D,20210128,000000,20.25,20.2599,20.0146,20.1824,889063.58740683,0
+TAIL.US,D,20210129,000000,20.103,20.3344,20.103,20.2599,263378.98844571,0
+TAIL.US,D,20210201,000000,20.2201,20.25,20.0931,20.1229,605817.29561006,0
+TAIL.US,D,20210202,000000,20.0733,20.0733,19.9551,20.0048,348793.18546034,0
+TAIL.US,D,20210203,000000,19.9749,19.9749,19.8756,19.9253,386270.85361077,0
+TAIL.US,D,20210204,000000,19.9253,19.9353,19.828,19.828,184254.20743085,0
+TAIL.US,D,20210205,000000,19.8181,19.8468,19.7783,19.7783,109500.29357996,0
+TAIL.US,D,20210208,000000,19.7286,19.7981,19.689,19.7286,509954.30900414,0
+TAIL.US,D,20210209,000000,19.7386,19.823,19.7386,19.7981,295484.71985591,0
+TAIL.US,D,20210210,000000,19.7386,19.8856,19.7386,19.8568,213618.57929718,0
+TAIL.US,D,20210211,000000,19.8478,19.8955,19.828,19.828,136750.73683404,0
+TAIL.US,D,20210212,000000,19.828,19.828,19.7286,19.7286,346672.20706234,0
+TAIL.US,D,20210216,000000,19.7088,19.7088,19.5509,19.5509,319375.43664477,0
+TAIL.US,D,20210217,000000,19.5798,19.689,19.5509,19.6096,483182.24406869,0
+TAIL.US,D,20210218,000000,19.689,19.689,19.5876,19.6195,178762.42433289,0
+TAIL.US,D,20210219,000000,19.541,19.5609,19.4814,19.5311,217280.43943732,0
+TAIL.US,D,20210222,000000,19.5509,19.5996,19.4715,19.5509,321585.04092075,0
+TAIL.US,D,20210223,000000,19.4715,19.6294,19.4715,19.4963,323903.4133197,0
+TAIL.US,D,20210224,000000,19.5113,19.5113,19.3533,19.3931,207691.72370733,0
+TAIL.US,D,20210225,000000,19.3434,19.3533,19.2361,19.3335,326925.75718124,0
+TAIL.US,D,20210226,000000,19.2958,19.4715,19.2461,19.4318,243836.98235132,0
+TAIL.US,D,20210301,000000,19.2858,19.4318,19.2421,19.3056,231950.03646737,0
+TAIL.US,D,20210302,000000,19.2361,19.3831,19.2361,19.3831,467588.11799336,0
+TAIL.US,D,20210303,000000,19.2263,19.3533,19.2263,19.3236,323332.38067409,0
+TAIL.US,D,20210304,000000,19.2361,19.403,19.2361,19.3533,583597.37804354,0
+TAIL.US,D,20210305,000000,19.1171,19.3335,19.0575,19.1071,421418.06401524,0
+TAIL.US,D,20210308,000000,19.0078,19.0674,18.9681,19.0475,561585.93271272,0
+TAIL.US,D,20210309,000000,19.0376,19.0873,18.9879,19.0575,267942.21404939,0
+TAIL.US,D,20210310,000000,18.9879,19.0873,18.9681,19.0674,434198.31846473,0
+TAIL.US,D,20210311,000000,19.1071,19.1071,18.9979,19.0078,140714.73064911,0
+TAIL.US,D,20210312,000000,18.978,18.978,18.84,18.84,599758.50831548,0
+TAIL.US,D,20210315,000000,18.8301,18.9393,18.8201,18.84,426924.95379694,0
+TAIL.US,D,20210316,000000,18.84,18.9085,18.8301,18.84,152199.8387454,0
+TAIL.US,D,20210317,000000,18.7814,18.8499,18.7715,18.7814,158404.65731619,0
+TAIL.US,D,20210318,000000,18.7328,18.7814,18.6236,18.7814,502034.378272,0
+TAIL.US,D,20210319,000000,18.7228,18.7715,18.6731,18.7129,166623.7003865,0
+TAIL.US,D,20210322,000000,18.7864,18.7913,18.6931,18.7426,341387.88908784,0
+TAIL.US,D,20210323,000000,18.7516,18.8996,18.7228,18.8798,352848.82649013,0
+TAIL.US,D,20210324,000000,18.84,18.9194,18.7715,18.9095,164921.6806844,0
+TAIL.US,D,20210325,000000,18.9483,19.0078,18.7913,18.8103,281167.61211327,0
+TAIL.US,D,20210326,000000,18.7616,18.7814,18.6633,18.6633,1434366.5292654,0
+TAIL.US,D,20210329,000000,18.6633,18.7129,18.5838,18.5838,274926.53750149,0
+TAIL.US,D,20210330,000000,18.5541,18.6086,18.5441,18.5938,144413.85394249,0
+TAIL.US,D,20210331,000000,18.6633,18.6633,18.4448,18.5044,1415211.2542749,0
+TAIL.US,D,20210401,000000,18.4646,18.5679,18.4646,18.5391,111172.09991457,0
+TAIL.US,D,20210405,000000,18.5044,18.5044,18.3911,18.425,318980.64864287,0
+TAIL.US,D,20210406,000000,18.3961,18.5838,18.3961,18.5838,281270.33756275,0
+TAIL.US,D,20210407,000000,18.6036,18.6036,18.4846,18.5243,315513.16116693,0
+TAIL.US,D,20210408,000000,18.4061,18.5739,18.4061,18.564,114713.10658473,0
+TAIL.US,D,20210409,000000,18.5541,18.564,18.415,18.425,189825.55239653,0
+TAIL.US,D,20210412,000000,18.4061,18.5341,18.4061,18.4895,274029.20048696,0
+TAIL.US,D,20210413,000000,18.425,18.5541,18.425,18.5441,166563.27365152,0
+TAIL.US,D,20210414,000000,18.5441,18.5739,18.4548,18.5064,1343087.9176204,0
+TAIL.US,D,20210415,000000,18.5143,18.6633,18.5143,18.6335,216723.5063632,0
+TAIL.US,D,20210416,000000,18.4646,18.6086,18.4646,18.5541,145454.20089649,0
+TAIL.US,D,20210419,000000,18.5541,18.6036,18.5193,18.5739,150155.40087838,0
+TAIL.US,D,20210420,000000,18.6236,18.7228,18.5699,18.6731,279438.40038043,0
+TAIL.US,D,20210421,000000,18.7328,18.7328,18.5948,18.6335,137039.77804972,0
+TAIL.US,D,20210422,000000,18.6484,18.7228,18.5739,18.7129,115915.59861095,0
+TAIL.US,D,20210423,000000,18.6036,18.8201,18.5808,18.5938,80413.88469456,0
+TAIL.US,D,20210426,000000,18.5938,18.6036,18.5243,18.5938,265348.90000625,0
+TAIL.US,D,20210427,000000,18.5143,18.5938,18.4646,18.4796,161351.467759,0
+TAIL.US,D,20210428,000000,18.5044,18.5441,18.4349,18.5341,143931.44717485,0
+TAIL.US,D,20210429,000000,18.425,18.4736,18.3664,18.4548,108619.07036142,0
+TAIL.US,D,20210430,000000,18.3863,18.5341,18.3863,18.5143,189081.29644397,0
+TAIL.US,D,20210503,000000,18.5341,18.5739,18.4746,18.5341,926283.43482132,0
+TAIL.US,D,20210504,000000,18.5541,18.7228,18.5541,18.6136,276173.3424667,0
+TAIL.US,D,20210505,000000,18.5541,18.6136,18.5143,18.6136,122798.20372583,0
+TAIL.US,D,20210506,000000,18.6434,18.6821,18.5689,18.5788,108363.26384998,0
+TAIL.US,D,20210507,000000,18.5044,18.6036,18.5044,18.5491,196531.91286771,0
+TAIL.US,D,20210510,000000,18.5341,18.557,18.4746,18.5044,982485.33391933,0
+TAIL.US,D,20210511,000000,18.6036,18.6931,18.5143,18.6136,130074.58973036,0
+TAIL.US,D,20210512,000000,18.6136,18.6931,18.5541,18.6731,600994.23504595,0
+TAIL.US,D,20210513,000000,18.6731,18.6731,18.5441,18.6036,685539.29418903,0
+TAIL.US,D,20210514,000000,18.5541,18.5938,18.4548,18.4945,244217.67078173,0
+TAIL.US,D,20210517,000000,18.5938,18.5938,18.5044,18.5243,79662.578956236,0
+TAIL.US,D,20210518,000000,18.4846,18.5739,18.4646,18.5739,60403.571404023,0
+TAIL.US,D,20210519,000000,18.7426,18.7814,18.5838,18.5838,647402.97462726,0
+TAIL.US,D,20210520,000000,18.564,18.6136,18.5341,18.5938,127615.22161644,0
+TAIL.US,D,20210521,000000,18.6036,18.6036,18.5243,18.564,86297.434457673,0
+TAIL.US,D,20210524,000000,18.5044,18.5739,18.5044,18.5441,109843.71885712,0
+TAIL.US,D,20210525,000000,18.5341,18.5938,18.5044,18.5938,71899.757735064,0
+TAIL.US,D,20210526,000000,18.6136,18.6136,18.4846,18.4846,155087.22956547,0
+TAIL.US,D,20210527,000000,18.5143,18.5143,18.4061,18.425,97171.225418363,0
+TAIL.US,D,20210528,000000,18.415,18.4846,18.415,18.4349,209748.24692135,0
+TAIL.US,D,20210601,000000,18.4548,18.4646,18.3178,18.4448,126906.21459261,0
+TAIL.US,D,20210602,000000,18.3664,18.5044,18.3664,18.4646,52221.791486949,0
+TAIL.US,D,20210603,000000,18.4646,18.5193,18.4448,18.4548,148043.48649063,0
+TAIL.US,D,20210604,000000,18.4796,18.5243,18.4448,18.4796,175575.92117465,0
+TAIL.US,D,20210607,000000,18.5441,18.5541,18.4349,18.4646,101675.0313993,0
+TAIL.US,D,20210608,000000,18.5541,18.561,18.5044,18.5143,70697.265708848,0
+TAIL.US,D,20210609,000000,18.5143,18.6136,18.5143,18.6036,185093.1319349,0
+TAIL.US,D,20210610,000000,18.5739,18.6136,18.5153,18.6136,345516.04219962,0
+TAIL.US,D,20210611,000000,18.5739,18.6136,18.5541,18.5739,124273.62317173,0
+TAIL.US,D,20210614,000000,18.5541,18.5541,18.5044,18.5143,103490.85478563,0
+TAIL.US,D,20210615,000000,18.5243,18.5441,18.4945,18.5441,120304.59379541,0
+TAIL.US,D,20210616,000000,18.5441,18.5838,18.4061,18.4448,118330.65378587,0
+TAIL.US,D,20210617,000000,18.4746,18.562,18.4061,18.425,221115.52288441,0
+TAIL.US,D,20210618,000000,18.4945,18.7328,18.4945,18.7328,327287.31047891,0
+TAIL.US,D,20210621,000000,18.6831,18.6831,18.5143,18.5341,194668.75520565,0
+TAIL.US,D,20210622,000000,18.4945,18.5341,18.4846,18.5243,76658.363115194,0
+TAIL.US,D,20210623,000000,18.5243,18.5341,18.4548,18.4846,95743.140248199,0
+TAIL.US,D,20210624,000000,18.5044,18.5243,18.4349,18.4646,142522.49713743,0
+TAIL.US,D,20210625,000000,18.4349,18.4349,18.3266,18.3863,102060.75539096,0
+TAIL.US,D,20210628,000000,18.3465,18.4846,18.3465,18.4349,73732.702029633,0
+TAIL.US,D,20210629,000000,18.3863,18.4548,18.3674,18.4448,95101.6097451,0
+TAIL.US,D,20210630,000000,18.5243,18.5243,18.4646,18.4846,52662.906652346,0
+TAIL.US,D,20210701,000000,18.4945,18.4945,18.3863,18.4548,131983.06744366,0
+TAIL.US,D,20210702,000000,18.4369,18.4846,18.4349,18.4746,94114.639740332,0
+TAIL.US,D,20210706,000000,18.4548,18.6236,18.4448,18.5739,126546.67551945,0
+TAIL.US,D,20210707,000000,18.5838,18.7079,18.5838,18.6434,106245.30678872,0
+TAIL.US,D,20210708,000000,18.8608,18.8698,18.7129,18.7516,184040.6996339,0
+TAIL.US,D,20210709,000000,18.6831,18.6831,18.5341,18.5441,315893.84959735,0
+TAIL.US,D,20210712,000000,18.5143,18.5739,18.5143,18.5441,98650.673313263,0
+TAIL.US,D,20210713,000000,18.6136,18.6136,18.4846,18.5441,139868.75635931,0
+TAIL.US,D,20210714,000000,18.5739,18.6236,18.5243,18.6236,143600.10724468,0
+TAIL.US,D,20210715,000000,18.6236,18.7426,18.6236,18.7179,205227.32003216,0
+TAIL.US,D,20210716,000000,18.6335,18.7715,18.6335,18.7665,374296.28896109,0
+TAIL.US,D,20210719,000000,19.0286,19.128,18.9681,19.0584,538025.54874177,0
+TAIL.US,D,20210720,000000,19.0981,19.0981,18.8509,18.8708,295965.11239904,0
+TAIL.US,D,20210721,000000,18.8211,18.8211,18.6831,18.7228,191481.24493515,0
+TAIL.US,D,20210722,000000,18.6831,18.7913,18.6831,18.7566,183355.86330406,0
+TAIL.US,D,20210723,000000,18.6881,18.7129,18.6633,18.6931,297447.58163068,0
+TAIL.US,D,20210726,000000,18.6931,18.703,18.6434,18.6731,293923.69586877,0
+TAIL.US,D,20210727,000000,18.703,18.841,18.703,18.7913,187536.38625283,0
+TAIL.US,D,20210728,000000,18.7516,18.7913,18.703,18.7913,109789.33479564,0
+TAIL.US,D,20210729,000000,18.7328,18.7328,18.6633,18.703,85516.922464107,0
+TAIL.US,D,20210730,000000,18.7228,18.7913,18.703,18.7913,86479.72177488,0
+TAIL.US,D,20210802,000000,18.7426,18.9006,18.7426,18.8808,215063.78537559,0
+TAIL.US,D,20210803,000000,18.8361,18.9303,18.8013,18.8113,115309.31703659,0
+TAIL.US,D,20210804,000000,18.8311,18.8936,18.7516,18.8509,379505.07351686,0
+TAIL.US,D,20210805,000000,18.8113,18.8113,18.703,18.7328,137740.72817555,0
+TAIL.US,D,20210806,000000,18.6533,18.6533,18.5044,18.5541,98235.743066361,0
+TAIL.US,D,20210809,000000,18.5541,18.6335,18.5143,18.564,184572.45490178,0
+TAIL.US,D,20210810,000000,18.5541,18.5828,18.4846,18.5341,245988.17411681,0
+TAIL.US,D,20210811,000000,18.4646,18.564,18.4568,18.5341,66729.243444783,0
+TAIL.US,D,20210812,000000,18.4846,18.5243,18.4548,18.4646,85744.529832554,0
+TAIL.US,D,20210813,000000,18.4548,18.5838,18.4548,18.5838,213295.29626501,0
+TAIL.US,D,20210816,000000,18.6533,18.7228,18.5938,18.6335,128656.5756827,0
+TAIL.US,D,20210817,000000,18.6533,18.7516,18.6136,18.6633,149905.63704044,0
+TAIL.US,D,20210818,000000,18.6036,18.7616,18.6036,18.7616,186229.15455264,0
+TAIL.US,D,20210819,000000,18.8708,18.8808,18.7228,18.7715,496093.42311065,0
+TAIL.US,D,20210820,000000,18.7616,18.7864,18.6533,18.703,88585.593489134,0
+TAIL.US,D,20210823,000000,18.5938,18.6265,18.566,18.6236,74115.404684542,0
+TAIL.US,D,20210824,000000,18.564,18.6126,18.564,18.5739,147882.34853067,0
+TAIL.US,D,20210825,000000,18.5491,18.5838,18.4548,18.4746,150885.55725946,0
+TAIL.US,D,20210826,000000,18.5044,18.5441,18.4448,18.5441,78577.919063241,0
+TAIL.US,D,20210827,000000,18.5243,18.5243,18.4448,18.5143,159549.74394417,0
+TAIL.US,D,20210830,000000,18.4548,18.5143,18.4349,18.4846,494711.66510398,0
+TAIL.US,D,20210831,000000,18.4846,18.557,18.4448,18.5143,163996.14452687,0
+TAIL.US,D,20210901,000000,18.4846,18.5341,18.4448,18.4945,470409.03940495,0
+TAIL.US,D,20210902,000000,18.4846,18.5341,18.4646,18.5341,237355.20791184,0
+TAIL.US,D,20210903,000000,18.4846,18.4945,18.4548,18.4548,100650.79824129,0
+TAIL.US,D,20210907,000000,18.3961,18.4646,18.3961,18.4061,180617.52509696,0
+TAIL.US,D,20210908,000000,18.5143,18.5243,18.4548,18.4746,190179.04879621,0
+TAIL.US,D,20210909,000000,18.4646,18.5938,18.4646,18.5838,313781.93520959,0
+TAIL.US,D,20210910,000000,18.4846,18.5938,18.4846,18.5938,232079.95394758,0
+TAIL.US,D,20210913,000000,18.564,18.6335,18.5044,18.5739,196397.96693849,0
+TAIL.US,D,20210914,000000,18.5441,18.6831,18.5441,18.6731,188099.36200044,0
+TAIL.US,D,20210915,000000,18.6633,18.6731,18.5341,18.5341,135664.06271654,0
+TAIL.US,D,20210916,000000,18.5243,18.6076,18.4846,18.5341,88024.631966016,0
+TAIL.US,D,20210917,000000,18.5044,18.5838,18.4846,18.559,174311.9953012,0
+TAIL.US,D,20210920,000000,18.8311,18.979,18.7228,18.8013,704291.72427961,0
+TAIL.US,D,20210921,000000,18.7814,18.8311,18.6831,18.7516,259492.54227388,0
+TAIL.US,D,20210922,000000,18.6931,18.7248,18.6036,18.6335,101776.74973653,0
+TAIL.US,D,20210923,000000,18.6434,18.6434,18.415,18.4398,346865.57261429,0
+TAIL.US,D,20210924,000000,18.4448,18.4548,18.3018,18.3068,166596.50835576,0
+TAIL.US,D,20210927,000000,18.2969,18.3455,18.2671,18.3068,450010.98789825,0
+TAIL.US,D,20210928,000000,18.3168,18.4945,18.3068,18.4646,299964.35514285,0
+TAIL.US,D,20210929,000000,18.4548,18.4746,18.3703,18.4458,217679.25588823,0
+TAIL.US,D,20210930,000000,18.3961,18.5739,18.3266,18.5739,584690.09483453,0
+TAIL.US,D,20211001,000000,18.5143,18.6335,18.4646,18.4646,365382.33843843,0
+TAIL.US,D,20211004,000000,18.4846,18.6533,18.4646,18.6036,413286.63971065,0
+TAIL.US,D,20211005,000000,18.5341,18.5341,18.3168,18.4448,164172.38917058,0
+TAIL.US,D,20211006,000000,18.5441,18.5541,18.3664,18.3664,209891.25686081,0
+TAIL.US,D,20211007,000000,18.3168,18.3266,18.1886,18.2174,591666.36138863,0
+TAIL.US,D,20211008,000000,18.2273,18.2473,18.1798,18.1886,253119.53595738,0
+TAIL.US,D,20211011,000000,18.2174,18.2273,18.1291,18.2273,254607.04075028,0
+TAIL.US,D,20211012,000000,18.2473,18.3068,18.1788,18.2969,175674.61817512,0
+TAIL.US,D,20211013,000000,18.2671,18.3465,18.2273,18.2373,169728.62745252,0
+TAIL.US,D,20211014,000000,18.1788,18.2363,18.1489,18.1976,319234.44092981,0
+TAIL.US,D,20211015,000000,18.0695,18.0993,18.0198,18.0396,398224.26890321,0
+TAIL.US,D,20211018,000000,18.0396,18.0616,17.9801,18.0396,180928.72278213,0
+TAIL.US,D,20211019,000000,18.0198,18.0198,17.8908,17.9006,150750.60421799,0
+TAIL.US,D,20211020,000000,17.9206,17.9206,17.8411,17.8709,196689.02237867,0
+TAIL.US,D,20211021,000000,17.8213,17.8709,17.7616,17.7815,680194.54947954,0
+TAIL.US,D,20211022,000000,17.7915,17.9006,17.7716,17.8511,505162.46891976,0
+TAIL.US,D,20211025,000000,17.8014,17.8908,17.8014,17.8213,509670.3033497,0
+TAIL.US,D,20211026,000000,17.7915,17.8709,17.7716,17.8213,245485.62510418,0
+TAIL.US,D,20211027,000000,17.9305,18.0298,17.8808,18.0198,239393.60310536,0
+TAIL.US,D,20211028,000000,17.8908,17.9394,17.8709,17.8858,121931.08007878,0
+TAIL.US,D,20211029,000000,17.8411,17.9305,17.8411,17.8709,156641.20376686,0
+TAIL.US,D,20211101,000000,17.7716,17.9206,17.7716,17.8511,302603.99634948,0
+TAIL.US,D,20211102,000000,17.8411,17.9206,17.8411,17.861,377761.76221252,0
+TAIL.US,D,20211103,000000,17.9206,17.9206,17.7518,17.7616,110314.04027777,0
+TAIL.US,D,20211104,000000,17.8311,17.8709,17.7616,17.8709,164549.04915199,0
+TAIL.US,D,20211105,000000,17.8808,17.9701,17.8401,17.9701,337974.78567339,0
+TAIL.US,D,20211108,000000,17.9503,17.9503,17.859,17.8908,268442.74883752,0
+TAIL.US,D,20211109,000000,17.9305,18.0198,17.9305,17.9603,337798.54102968,0
+TAIL.US,D,20211110,000000,18.1291,18.1688,17.8213,17.861,532309.17961212,0
+TAIL.US,D,20211111,000000,17.8411,17.8808,17.8213,17.8808,427145.51137964,0
+TAIL.US,D,20211112,000000,17.8014,17.861,17.7815,17.8113,128926.48176563,0
+TAIL.US,D,20211115,000000,17.7616,17.7915,17.722,17.722,257294.01623265,0
+TAIL.US,D,20211116,000000,17.7616,17.7616,17.6723,17.712,116009.26005018,0
+TAIL.US,D,20211117,000000,17.6723,17.8113,17.6723,17.8113,82498.607051568,0
+TAIL.US,D,20211118,000000,17.7815,17.8311,17.7518,17.7518,95540.710685997,0
+TAIL.US,D,20211119,000000,17.9006,17.9006,17.8113,17.8511,175997.90120729,0
+TAIL.US,D,20211122,000000,17.7518,17.7616,17.6723,17.722,228842.08806459,0
+TAIL.US,D,20211123,000000,17.6823,17.7815,17.6236,17.6723,292621.49972982,0
+TAIL.US,D,20211124,000000,17.7319,17.7319,17.6425,17.6723,110556.75432996,0
+TAIL.US,D,20211126,000000,17.9305,18.1688,17.9305,18.1688,294889.51651629,0
+TAIL.US,D,20211129,000000,17.9503,18.0298,17.8908,17.9305,129182.28827708,0
+TAIL.US,D,20211130,000000,18.0794,18.2969,18.0794,18.2174,705420.6971116,0
+TAIL.US,D,20211201,000000,18.0993,18.4548,18,18.4548,283264.41981727,0
+TAIL.US,D,20211202,000000,18.425,18.425,18.1886,18.2869,409067.8464964,0
+TAIL.US,D,20211203,000000,18.1976,18.6236,18.1191,18.4349,380741.80735957,0
+TAIL.US,D,20211206,000000,18.3763,18.415,18.1876,18.2373,350643.25066316,0
+TAIL.US,D,20211207,000000,18.0496,18.0993,17.9404,17.9801,184714.45772899,0
+TAIL.US,D,20211208,000000,17.9006,17.9503,17.8311,17.8311,145927.54365388,0
+TAIL.US,D,20211209,000000,17.8709,17.9404,17.852,17.9106,117178.51737215,0
+TAIL.US,D,20211210,000000,17.9206,17.9503,17.8411,17.8808,70463.615666903,0
+TAIL.US,D,20211213,000000,17.9206,18.0298,17.861,18,209273.89705171,0
+TAIL.US,D,20211214,000000,18.1093,18.1291,18.0149,18.0596,192647.48092038,0
+TAIL.US,D,20211215,000000,18.0198,18.1291,17.8709,17.9106,309496.67258685,0
+TAIL.US,D,20211216,000000,17.9106,18.0883,17.9106,18.0099,155188.9479027,0
+TAIL.US,D,20211217,000000,18.1191,18.2273,18.0496,18.1191,179761.47968466,0
+TAIL.US,D,20211220,000000,18.2473,18.3664,18.1886,18.1886,212351.63208698,0
+TAIL.US,D,20211221,000000,18.0893,18.1191,17.9503,17.9603,354367.55176278,0
+TAIL.US,D,20211222,000000,17.9901,18.0298,17.9206,17.9503,151952.08913196,0
+TAIL.US,D,20211223,000000,17.9404,17.9404,17.7716,17.8014,132024.3590459,0
+TAIL.US,D,20211227,000000,17.7815,17.8014,17.7418,17.7616,120146.4771722,0
+TAIL.US,D,20211228,000000,17.7518,17.7915,17.722,17.7616,111790.46683592,0
+TAIL.US,D,20211229,000000,17.6425,17.722,17.6038,17.6525,154188.88543868,0
+TAIL.US,D,20211230,000000,17.6425,17.722,17.6038,17.722,265259.26701602,0
+TAIL.US,D,20211231,000000,17.712,17.7418,17.6624,17.7021,697617.59140044,0
+TAIL.US,D,20220103,000000,17.5939,17.6236,17.4748,17.5144,228647.71540039,0
+TAIL.US,D,20220104,000000,17.4548,17.5144,17.4151,17.4946,420676.82939941,0
+TAIL.US,D,20220105,000000,17.4946,17.5939,17.43,17.574,185767.89714225,0
+TAIL.US,D,20220106,000000,17.5144,17.5641,17.4548,17.5144,134436.39288409,0
+TAIL.US,D,20220107,000000,17.5144,17.5144,17.4251,17.4548,153329.81868963,0
+TAIL.US,D,20220110,000000,17.4449,17.5929,17.44,17.4449,176585.04764891,0
+TAIL.US,D,20220111,000000,17.4648,17.5144,17.3655,17.4053,161224.57161552,0
+TAIL.US,D,20220112,000000,17.3953,17.4053,17.3456,17.3853,104416.39094315,0
+TAIL.US,D,20220113,000000,17.3853,17.5343,17.3456,17.5045,244237.81302672,0
+TAIL.US,D,20220114,000000,17.5343,17.6921,17.3655,17.3655,215767.75683818,0
+TAIL.US,D,20220118,000000,17.3655,17.4648,17.3655,17.435,435094.64836702,0
+TAIL.US,D,20220119,000000,17.3754,17.5443,17.3655,17.5343,318953.45661213,0
+TAIL.US,D,20220120,000000,17.5243,17.6843,17.3953,17.6326,313603.67634138,0
+TAIL.US,D,20220121,000000,17.8311,17.9901,17.7021,17.9701,1923045.5919933,0
+TAIL.US,D,20220124,000000,18.2571,18.5451,17.9006,17.9404,848375.24540418,0
+TAIL.US,D,20220125,000000,18.1788,18.3266,17.8918,18.0496,1913965.4679494,0
+TAIL.US,D,20220126,000000,17.8213,18.0794,17.7319,17.8808,987155.31342149,0
+TAIL.US,D,20220127,000000,17.8511,18.1093,17.7666,18.0298,1011382.4057018,0
+TAIL.US,D,20220128,000000,17.9701,18.1489,17.7616,17.7716,1612367.5767374,0
+TAIL.US,D,20220131,000000,17.7616,17.7726,17.5343,17.5641,397351.10258266,0
+TAIL.US,D,20220201,000000,17.5045,17.5939,17.4053,17.4053,936092.70813401,0
+TAIL.US,D,20220202,000000,17.3655,17.5045,17.3655,17.4151,606909.00528879,0
+TAIL.US,D,20220203,000000,17.4748,17.6236,17.4053,17.6236,1303439.9225718,0
+TAIL.US,D,20220204,000000,17.5443,17.5443,17.2662,17.3953,366982.63980331,0
+TAIL.US,D,20220207,000000,17.4151,17.4548,17.3218,17.4251,243456.2939209,0
+TAIL.US,D,20220208,000000,17.3059,17.3754,17.2066,17.2066,328367.94192291,0
+TAIL.US,D,20220209,000000,17.157,17.2166,17.1173,17.1471,828695.26493156,0
+TAIL.US,D,20220210,000000,17.157,17.2314,17.0289,17.1421,1138161.7241509,0
+TAIL.US,D,20220211,000000,17.2761,17.5839,17.157,17.5045,751089.20918933,0
+TAIL.US,D,20220214,000000,17.5144,17.6186,17.3853,17.4846,382629.13571562,0
+TAIL.US,D,20220215,000000,17.2463,17.296,17.2066,17.2265,149597.46069201,0
+TAIL.US,D,20220216,000000,17.2563,17.3158,17.1271,17.2166,396358.08990439,0
+TAIL.US,D,20220217,000000,17.296,17.5591,17.296,17.5541,187551.49293657,0
+TAIL.US,D,20220218,000000,17.5641,17.717,17.5045,17.6624,156132.61208072,0
+TAIL.US,D,20220222,000000,17.6525,17.861,17.5641,17.7616,349271.56377899,0
+TAIL.US,D,20220223,000000,17.6425,17.9206,17.5551,17.8908,269700.63203747,0
+TAIL.US,D,20220224,000000,18.3366,18.3863,17.6534,17.7319,2078872.0419501,0
+TAIL.US,D,20220225,000000,17.6236,17.6743,17.4251,17.435,530746.14140049,0
+TAIL.US,D,20220228,000000,17.7418,17.8709,17.6138,17.7518,230341.6782045,0
+TAIL.US,D,20220301,000000,17.9603,18.2273,17.86,18.1588,313899.76734281,0
+TAIL.US,D,20220302,000000,18.0198,18.0198,17.6525,17.6673,402971.79604858,0
+TAIL.US,D,20220303,000000,17.5939,17.861,17.5939,17.8014,270369.35457132,0
+TAIL.US,D,20220304,000000,18.0496,18.2373,18,18.0496,166342.71606882,0
+TAIL.US,D,20220307,000000,18.0396,18.3863,18.0396,18.3863,473851.34907464,0
+TAIL.US,D,20220308,000000,18.3366,18.555,17.9901,18.3266,622846.55664129,0
+TAIL.US,D,20220309,000000,18.0298,18.1489,17.8311,17.9305,277375.83449292,0
+TAIL.US,D,20220310,000000,18.0298,18.0396,17.8014,17.8808,544742.98744769,0
+TAIL.US,D,20220311,000000,17.7915,18.0396,17.7319,18.0396,440282.28356555,0
+TAIL.US,D,20220314,000000,17.861,17.9901,17.7021,17.9106,240398.70113063,0
+TAIL.US,D,20220315,000000,17.9404,17.9404,17.5948,17.6236,202663.21224427,0
+TAIL.US,D,20220316,000000,17.5144,17.5144,17.2761,17.296,797024.60601327,0
+TAIL.US,D,20220317,000000,17.3456,17.3754,17.1014,17.1173,297850.42653059,0
+TAIL.US,D,20220318,000000,17.1173,17.1918,16.9793,16.9793,287130.72374412,0
+TAIL.US,D,20220321,000000,16.9395,16.9495,16.8104,16.8203,635442.50954908,0
+TAIL.US,D,20220322,000000,16.7211,16.7261,16.5324,16.5821,457970.19600813,0
+TAIL.US,D,20220323,000000,16.7013,16.7906,16.6218,16.7906,154322.8313679,0
+TAIL.US,D,20220324,000000,16.6516,16.7409,16.592,16.6019,252690.50613898,0
+TAIL.US,D,20220325,000000,16.4927,16.5025,16.3835,16.3934,193322.24612771,0
+TAIL.US,D,20220328,000000,16.3835,16.5126,16.3305,16.3636,258957.76566926,0
+TAIL.US,D,20220329,000000,16.314,16.3834,16.2345,16.314,1317803.3574778,0
+TAIL.US,D,20220330,000000,16.2841,16.4828,16.2841,16.4033,214956.02436487,0
+TAIL.US,D,20220331,000000,16.4033,16.5721,16.4033,16.5324,117622.65387429,0
+TAIL.US,D,20220401,000000,16.3636,16.5324,16.3338,16.3934,1001293.1551837,0
+TAIL.US,D,20220404,000000,16.3736,16.4284,16.3115,16.3438,130461.32083427,0
+TAIL.US,D,20220405,000000,16.2643,16.3239,16.1948,16.314,105280.49325345,0
+TAIL.US,D,20220406,000000,16.314,16.4232,16.2924,16.3536,254357.27691233,0
+TAIL.US,D,20220407,000000,16.2841,16.3662,16.1998,16.2643,180349.63323852,0
+TAIL.US,D,20220408,000000,16.2426,16.2667,16.1059,16.2048,258933.59497526,0
+TAIL.US,D,20220411,000000,16.175,16.3239,16.175,16.3239,609906.17134409,0
+TAIL.US,D,20220412,000000,16.3438,16.453,16.2465,16.3835,133492.72870606,0
+TAIL.US,D,20220413,000000,16.4828,16.4828,16.2643,16.2941,92058.116526317,0
+TAIL.US,D,20220414,000000,16.2246,16.2841,16.1552,16.2841,132036.4443929,0
+TAIL.US,D,20220418,000000,16.2643,16.2841,16.1849,16.2386,1364404.4554989,0
+TAIL.US,D,20220419,000000,16.1849,16.1849,15.9068,15.9466,1563543.7819812,0
+TAIL.US,D,20220420,000000,15.9763,16.0557,15.8671,16.0111,384454.0231122,0
+TAIL.US,D,20220421,000000,15.8771,16.1672,15.8473,16.1353,237883.94184297,0
+TAIL.US,D,20220422,000000,16.0856,16.4828,16.0856,16.4828,520711.27494385,0
+TAIL.US,D,20220425,000000,16.6813,16.8601,16.453,16.4728,1123626.0730501,0
+TAIL.US,D,20220426,000000,16.5721,16.9395,16.5721,16.9346,1096822.7876349,0
+TAIL.US,D,20220427,000000,16.8998,16.9594,16.6365,16.7708,253125.57863088,0
+TAIL.US,D,20220428,000000,16.5225,16.731,16.355,16.4828,359505.83846108,0
+TAIL.US,D,20220429,000000,16.4331,16.87,16.4331,16.8501,621058.93239797,0
+TAIL.US,D,20220502,000000,16.8203,16.9495,16.6118,16.6118,426217.96099761,0
+TAIL.US,D,20220503,000000,16.6615,16.7198,16.5312,16.5523,344504.90150085,0
+TAIL.US,D,20220504,000000,16.5324,16.5771,16.2146,16.2841,210264.89550548,0
+TAIL.US,D,20220505,000000,16.2345,16.7608,16.2345,16.6019,180707.15808719,0
+TAIL.US,D,20220506,000000,16.6218,16.88,16.5424,16.6069,353019.02846034,0
+TAIL.US,D,20220509,000000,16.8303,17.2275,16.8105,17.1629,566042.40441792,0
+TAIL.US,D,20220510,000000,16.9693,17.3566,16.9296,17.0885,1049745.3255198,0
+TAIL.US,D,20220511,000000,17.1976,17.4758,16.9013,17.4658,302300.8555623,0
+TAIL.US,D,20220512,000000,17.575,17.7934,17.3367,17.4608,429597.82970781,0
+TAIL.US,D,20220513,000000,17.1778,17.2473,16.9495,17.009,485061.51552675,0
+TAIL.US,D,20220516,000000,17.1183,17.1976,16.9496,17.1183,789574.99670177,0
+TAIL.US,D,20220517,000000,16.7708,16.9388,16.6813,16.7211,303132.7302806,0
+TAIL.US,D,20220518,000000,16.8104,17.4459,16.8104,17.4063,389710.1419437,0
+TAIL.US,D,20220519,000000,17.6743,17.7041,17.3069,17.436,529442.9381493,0
+TAIL.US,D,20220520,000000,17.3665,17.9424,17.3069,17.5453,474311.59937278,0
+TAIL.US,D,20220523,000000,17.436,17.4708,17.1481,17.2076,604129.37547945,0
+TAIL.US,D,20220524,000000,17.4856,17.8233,17.3863,17.4956,2237653.3592477,0
+TAIL.US,D,20220525,000000,17.6148,17.6148,17.2395,17.3168,993171.80200156,0
+TAIL.US,D,20220526,000000,17.3069,17.3168,16.9395,17.0488,898607.99019784,0
+TAIL.US,D,20220527,000000,16.9991,16.9991,16.7111,16.7161,884234.48416923,0
+TAIL.US,D,20220531,000000,16.7111,16.7805,16.5523,16.6813,331344.96573321,0
+TAIL.US,D,20220601,000000,16.6019,16.7603,16.4927,16.6714,193889.25032433,0
+TAIL.US,D,20220602,000000,16.6813,16.7409,16.4094,16.4331,492341.92998028,0
+TAIL.US,D,20220603,000000,16.4431,16.6218,16.4331,16.6218,181742.46947994,0
+TAIL.US,D,20220606,000000,16.4431,16.4828,16.3041,16.4232,294888.50940404,0
+TAIL.US,D,20220607,000000,16.6019,16.6019,16.3536,16.3835,296107.11522625,0
+TAIL.US,D,20220608,000000,16.3835,16.4927,16.314,16.453,203955.33726071,0
+TAIL.US,D,20220609,000000,16.4232,16.7708,16.4133,16.7708,419845.96179336,0
+TAIL.US,D,20220610,000000,16.8998,17.1183,16.8601,17.0289,1371677.8201667,0
+TAIL.US,D,20220613,000000,17.3367,17.5452,17.2523,17.5055,992325.82771177,0
+TAIL.US,D,20220614,000000,17.436,17.4906,17.2672,17.3764,216656.02984246,0
+TAIL.US,D,20220615,000000,17.2374,17.4161,16.9693,17.2374,758100.72467218,0
+TAIL.US,D,20220616,000000,17.5651,17.9622,17.4996,17.9026,1268500.1772907,0
+TAIL.US,D,20220617,000000,17.9225,17.9821,17.6347,17.8233,420607.33865418,0
+TAIL.US,D,20220621,000000,17.5253,17.5353,17.2573,17.3268,781942.09296082,0
+TAIL.US,D,20220622,000000,17.7339,17.7339,17.3566,17.5651,928201.98365712,0
+TAIL.US,D,20220623,000000,17.585,17.7592,17.4257,17.4555,1116664.1121808,0
+TAIL.US,D,20220624,000000,17.3659,17.3659,16.9377,16.9377,342849.27728654,0
+TAIL.US,D,20220627,000000,16.868,16.9875,16.7884,16.9079,124881.44302859,0
+TAIL.US,D,20220628,000000,16.8481,17.2365,16.6589,17.1966,810376.13166625,0
+TAIL.US,D,20220629,000000,17.1369,17.4058,17.1369,17.2962,120514.89580108,0
+TAIL.US,D,20220630,000000,17.6149,17.7642,17.4483,17.5053,905800.45342589,0
+TAIL.US,D,20220701,000000,17.7244,17.9086,17.4755,17.4755,459486.70325196,0
+TAIL.US,D,20220705,000000,17.7543,17.9634,17.5252,17.5252,757487.48327856,0
+TAIL.US,D,20220706,000000,17.5352,17.575,17.2464,17.356,179364.8653347,0
+TAIL.US,D,20220707,000000,17.1867,17.2405,16.9826,17.0174,562989.33823564,0
+TAIL.US,D,20220708,000000,17.0373,17.0772,16.8431,16.9178,351604.46558678,0
+TAIL.US,D,20220711,000000,17.0274,17.2663,17.0274,17.2464,392550.38636877,0
+TAIL.US,D,20220712,000000,17.3161,17.5053,17.2265,17.4058,288630.98112304,0
+TAIL.US,D,20220713,000000,17.4954,17.585,17.356,17.4755,180512.74102031,0
+TAIL.US,D,20220714,000000,17.6945,17.784,17.4456,17.4854,181161.49665715,0
+TAIL.US,D,20220715,000000,17.3261,17.336,17.1775,17.2166,190308.34857715,0
+TAIL.US,D,20220718,000000,16.9676,17.3215,16.9676,17.2464,521525.21635673,0
+TAIL.US,D,20220719,000000,17.0373,17.117,16.8382,16.888,561047.08838789,0
+TAIL.US,D,20220720,000000,16.888,17.0173,16.7286,16.8183,466283.57345339,0
+TAIL.US,D,20220721,000000,16.7884,16.9774,16.7689,16.8183,448744.07314784,0
+TAIL.US,D,20220722,000000,16.8581,17.1369,16.8581,17.0572,198471.02011929,0
+TAIL.US,D,20220725,000000,17.0174,17.0373,16.9278,16.9776,59012.660575675,0
+TAIL.US,D,20220726,000000,17.0672,17.2066,17.0672,17.0971,312797.63072811,0
+TAIL.US,D,20220727,000000,17.0174,17.0871,16.7983,16.8083,147545.71115887,0
+TAIL.US,D,20220728,000000,16.8581,17.0871,16.8083,16.8581,432557.31872902,0
+TAIL.US,D,20220729,000000,16.8282,16.8381,16.6888,16.6888,183233.29677912,0
+TAIL.US,D,20220801,000000,16.7486,16.878,16.7087,16.7983,422172.20721115,0
+TAIL.US,D,20220802,000000,16.8382,16.9278,16.639,16.6988,294888.56064802,0
+TAIL.US,D,20220803,000000,16.5793,16.6887,16.4897,16.6191,460462.84950429,0
+TAIL.US,D,20220804,000000,16.5594,16.6988,16.5594,16.6291,96742.922612844,0
+TAIL.US,D,20220805,000000,16.5693,16.6191,16.4498,16.4747,654543.22001947,0
+TAIL.US,D,20220808,000000,16.4299,16.5992,16.41,16.5992,113083.3296825,0
+TAIL.US,D,20220809,000000,16.5992,16.6291,16.5295,16.5594,813762.51557866,0
+TAIL.US,D,20220810,000000,16.4598,16.5394,16.3503,16.3702,304161.95004518,0
+TAIL.US,D,20220811,000000,16.2806,16.3569,16.2359,16.3204,386690.4960577,0
+TAIL.US,D,20220812,000000,16.2905,16.3204,16.2009,16.2308,144236.65570472,0
+TAIL.US,D,20220815,000000,16.2706,16.3154,16.2308,16.2407,92338.213289048,0
+TAIL.US,D,20220816,000000,16.2507,16.2706,16.1411,16.2009,118216.13163277,0
+TAIL.US,D,20220817,000000,16.171,16.2009,16.1013,16.171,605676.65572704,0
+TAIL.US,D,20220818,000000,16.1511,16.2208,16.1312,16.1461,454512.57528097,0
+TAIL.US,D,20220819,000000,16.0714,16.2107,16.0714,16.2009,1152595.7343641,0
+TAIL.US,D,20220822,000000,16.3602,16.3602,16.2464,16.2905,410528.75078158,0
+TAIL.US,D,20220823,000000,16.3005,16.3303,16.2308,16.2308,176452.49482877,0
+TAIL.US,D,20220824,000000,16.1511,16.2258,16.1113,16.1113,77083.417432125,0
+TAIL.US,D,20220825,000000,16.1013,16.1312,16.0449,16.0814,160699.58318876,0
+TAIL.US,D,20220826,000000,16.0615,16.4273,16.0615,16.415,565452.80197738,0
+TAIL.US,D,20220829,000000,16.4897,16.4996,16.2507,16.3204,168983.77087959,0
+TAIL.US,D,20220830,000000,16.2806,16.4996,16.2806,16.4598,278194.65205489,0
+TAIL.US,D,20220831,000000,16.3104,16.4897,16.3104,16.3702,231308.49970649,0
+TAIL.US,D,20220901,000000,16.3303,16.4597,16.2108,16.2208,683277.26999039,0
+TAIL.US,D,20220902,000000,16.1611,16.5096,16.1262,16.42,225640.42414254,0
+TAIL.US,D,20220906,000000,16.3901,16.4157,16.2315,16.3104,148594.16454101,0
+TAIL.US,D,20220907,000000,16.3403,16.3885,16.1611,16.1611,119862.12310147,0
+TAIL.US,D,20220908,000000,16.2208,16.3403,16.0316,16.0814,151453.30896528,0
+TAIL.US,D,20220909,000000,15.9918,16.0316,15.8723,15.8922,409450.1694287,0
+TAIL.US,D,20220912,000000,15.8623,15.9022,15.7727,15.7926,692794.69595063,0
+TAIL.US,D,20220913,000000,15.8424,16.1909,15.8424,16.171,2226952.1414849,0
+TAIL.US,D,20220914,000000,16.1611,16.2105,16.0515,16.1113,251125.67460081,0
+TAIL.US,D,20220915,000000,16.0515,16.2055,16.0184,16.2009,338867.36381895,0
+TAIL.US,D,20220916,000000,16.3104,16.4016,16.2208,16.2208,507597.05547854,0
+TAIL.US,D,20220919,000000,16.171,16.2705,16.0515,16.1292,767431.72215777,0
+TAIL.US,D,20220920,000000,16.1013,16.2627,16.0615,16.0914,217912.59964491,0
+TAIL.US,D,20220921,000000,16.0316,16.41,15.9933,16.41,306067.04206233,0
+TAIL.US,D,20220922,000000,16.23,16.38,16.2,16.26,350640,0
+TAIL.US,D,20220923,000000,16.32,16.72,16.32,16.54,924523,0
+TAIL.US,D,20220926,000000,16.48,16.5361,16.341,16.52,436656,0
+TAIL.US,D,20220927,000000,16.27,16.58,16.25,16.47,625638,0
+TAIL.US,D,20220928,000000,16.55,16.6615,16.37,16.42,158672,0
+TAIL.US,D,20220929,000000,16.45,16.84,16.45,16.73,2613738,0
+TAIL.US,D,20220930,000000,16.74,16.85,16.5451,16.849,150338,0
+TAIL.US,D,20221003,000000,16.83,16.83,16.5,16.58,253441,0
+TAIL.US,D,20221004,000000,16.32,16.45,16.215,16.23,431934,0
+TAIL.US,D,20221005,000000,16.22,16.3151,16.0318,16.15,129187,0
+TAIL.US,D,20221006,000000,16.1,16.22,16.02,16.21,408684,0
+TAIL.US,D,20221007,000000,16.29,16.59,16.29,16.5,219946,0
+TAIL.US,D,20221010,000000,16.42,16.6982,16.42,16.57,592477,0
+TAIL.US,D,20221011,000000,16.68,16.77,16.54,16.72,698524,0
+TAIL.US,D,20221012,000000,16.72,16.8199,16.6302,16.8199,539598,0
+TAIL.US,D,20221013,000000,16.89,16.93,16.24,16.31,231340,0
+TAIL.US,D,20221014,000000,16.21,16.62,16.13,16.62,442525,0
+TAIL.US,D,20221017,000000,16.41,16.41,16.17,16.26,412180,0
+TAIL.US,D,20221018,000000,16.01,16.185,15.88,16.11,244387,0
+TAIL.US,D,20221019,000000,16.06,16.1488,15.99,16.03,300276,0
+TAIL.US,D,20221020,000000,16.04,16.1083,15.89,16.08,102474,0
+TAIL.US,D,20221021,000000,16.06,16.07,15.79,15.85,281898,0
+TAIL.US,D,20221024,000000,15.78,15.82,15.632,15.65,303422,0
+TAIL.US,D,20221025,000000,15.75,15.8,15.58,15.63,476483,0
+TAIL.US,D,20221026,000000,15.69,15.7499,15.57,15.74,352575,0
+TAIL.US,D,20221027,000000,15.67,15.8375,15.67,15.81,78038,0
+TAIL.US,D,20221028,000000,15.73,15.73,15.46,15.5,608324,0
+TAIL.US,D,20221031,000000,15.48,15.53,15.43,15.46,296342,0
+TAIL.US,D,20221101,000000,15.43,15.5211,15.43,15.48,93023,0
+TAIL.US,D,20221102,000000,15.48,15.7367,15.441,15.691,130228,0
+TAIL.US,D,20221103,000000,15.67,15.8343,15.65,15.78,259843,0
+TAIL.US,D,20221104,000000,15.5,15.77,15.5,15.58,263975,0
+TAIL.US,D,20221107,000000,15.51,15.5793,15.4,15.43,350582,0
+TAIL.US,D,20221108,000000,15.35,15.5753,15.35,15.49,107981,0
+TAIL.US,D,20221109,000000,15.53,15.77,15.51,15.77,161994,0
+TAIL.US,D,20221110,000000,15.495,15.58,15.43,15.47,314604,0
+TAIL.US,D,20221111,000000,15.4,15.43,15.35,15.38,816011,0
+TAIL.US,D,20221114,000000,15.35,15.38,15.26,15.38,53370,0
+TAIL.US,D,20221115,000000,15.28,15.5,15.28,15.42,105922,0
+TAIL.US,D,20221116,000000,15.43,15.54,15.43,15.53,103967,0
+TAIL.US,D,20221117,000000,15.52,15.6199,15.43,15.47,93001,0
+TAIL.US,D,20221118,000000,15.377,15.44,15.3101,15.32,83195,0
+TAIL.US,D,20221121,000000,15.37,15.4217,15.32,15.36,70322,0
+TAIL.US,D,20221122,000000,15.37,15.4,15.24,15.29,135080,0
+TAIL.US,D,20221123,000000,15.26,15.2999,15.2259,15.28,333449,0
+TAIL.US,D,20221125,000000,15.18,15.3,15.18,15.29,22875,0
+TAIL.US,D,20221128,000000,15.35,15.4599,15.335,15.43,170845,0
+TAIL.US,D,20221129,000000,15.32,15.48,15.32,15.4,38198,0
+TAIL.US,D,20221130,000000,15.33,15.41,15.19,15.19,239651,0
+TAIL.US,D,20221201,000000,15.2,15.41,15.2,15.41,415822,0
+TAIL.US,D,20221202,000000,15.47,15.47,15.3,15.37,62937,0
+TAIL.US,D,20221205,000000,15.29,15.43,15.29,15.41,1206000,0
+TAIL.US,D,20221206,000000,15.33,15.64,15.33,15.59,1161384,0
+TAIL.US,D,20221207,000000,15.67,15.76,15.615,15.75,152318,0
+TAIL.US,D,20221208,000000,15.54,15.6564,15.53,15.55,167730,0
+TAIL.US,D,20221209,000000,15.5,15.58,15.49,15.55,153494,0
+TAIL.US,D,20221212,000000,15.5,15.6,15.37,15.43,1997609,0
+TAIL.US,D,20221213,000000,15.28,15.56,15.28,15.41,224139,0
+TAIL.US,D,20221214,000000,15.36,15.5199,15.35,15.48,206689,0
+TAIL.US,D,20221215,000000,15.52,15.82,15.52,15.71,1248033,0
+TAIL.US,D,20221216,000000,15.75,15.9,15.681,15.79,329172,0
+TAIL.US,D,20221219,000000,15.87,15.88,15.69,15.74,137712,0
+TAIL.US,D,20221220,000000,15.61,15.72,15.58,15.63,218771,0
+TAIL.US,D,20221221,000000,15.59,15.6,15.4578,15.47,155091,0
+TAIL.US,D,20221222,000000,15.5,15.7899,15.5,15.54,161894,0
+TAIL.US,D,20221223,000000,15.45,15.58,15.41,15.42,148780,0
+TAIL.US,D,20221227,000000,15.31,15.46,15.31,15.35,106747,0
+TAIL.US,D,20221228,000000,15.31,15.4823,15.3,15.42,60442,0
+TAIL.US,D,20221229,000000,15.34,15.3831,15.27,15.31,76991,0
+TAIL.US,D,20221230,000000,15.3,15.4,15.22,15.3,192142,0
+TAIL.US,D,20230103,000000,15.36,15.5177,15.32,15.36,278269,0
+TAIL.US,D,20230104,000000,15.51,15.51,15.28,15.35,102565,0
+TAIL.US,D,20230105,000000,15.35,15.46,15.35,15.44,108473,0
+TAIL.US,D,20230106,000000,15.28,15.445,15.28,15.36,75789,0
+TAIL.US,D,20230109,000000,15.36,15.41,15.2375,15.4,37888,0
+TAIL.US,D,20230110,000000,15.3,15.345,15.21,15.21,99292,0
+TAIL.US,D,20230111,000000,15.22,15.2533,15.1746,15.2,956766,0
+TAIL.US,D,20230112,000000,15.17,15.27,15.17,15.27,220974,0
+TAIL.US,D,20230113,000000,15.32,15.32,15.09,15.14,248122,0
+TAIL.US,D,20230117,000000,14.99,15.15,14.99,15.13,980931,0
+TAIL.US,D,20230118,000000,15.14,15.4275,15.14,15.41,41756,0
+TAIL.US,D,20230119,000000,15.455,15.51,15.386,15.47,34526,0
+TAIL.US,D,20230120,000000,15.27,15.36,15.15,15.19,93104,0
+TAIL.US,D,20230123,000000,15.07,15.1,15,15.01,116442,0
+TAIL.US,D,20230124,000000,15.07,15.09,15.03,15.09,34357,0
+TAIL.US,D,20230125,000000,15.1,15.2399,15.03,15.03,72063,0
+TAIL.US,D,20230126,000000,14.99,15.02,14.92,14.95,212050,0
+TAIL.US,D,20230127,000000,14.96,14.96,14.85,14.91,776258,0
+TAIL.US,D,20230130,000000,14.84,14.99,14.84,14.98,29142,0
+TAIL.US,D,20230131,000000,14.92,14.975,14.91,14.91,556457,0
+TAIL.US,D,20230201,000000,14.9,15.01,14.89,14.98,49647,0
+TAIL.US,D,20230202,000000,14.86,14.96,14.84,14.91,468347,0
+TAIL.US,D,20230203,000000,14.91,14.91,14.76,14.81,448040,0
+TAIL.US,D,20230206,000000,14.77,14.78,14.71,14.72,249213,0
+TAIL.US,D,20230207,000000,14.71,14.7899,14.59,14.61,93959,0
+TAIL.US,D,20230208,000000,14.59,14.7699,14.59,14.75,120492,0
+TAIL.US,D,20230209,000000,14.64,14.7784,14.501,14.77,206461,0
+TAIL.US,D,20230210,000000,14.7,14.8,14.66,14.68,591968,0
+TAIL.US,D,20230213,000000,14.68,14.68,14.5811,14.6,80539,0
+TAIL.US,D,20230214,000000,14.54,14.6,14.5,14.51,70680,0
+TAIL.US,D,20230215,000000,14.46,14.56,14.4487,14.47,82665,0
+TAIL.US,D,20230216,000000,14.46,14.52,14.435,14.52,51729,0
+TAIL.US,D,20230217,000000,14.53,14.62,14.52,14.54,70334,0
+TAIL.US,D,20230221,000000,14.51,14.62,14.51,14.585,65656,0
+TAIL.US,D,20230222,000000,14.55,14.66,14.55,14.61,623414,0
+TAIL.US,D,20230223,000000,14.47,14.66,14.47,14.59,46589,0
+TAIL.US,D,20230224,000000,14.54,14.663,14.54,14.65,197419,0
+TAIL.US,D,20230227,000000,14.54,14.6,14.522,14.58,81621,0
+TAIL.US,D,20230228,000000,14.58,14.59,14.4801,14.59,61066,0
+TAIL.US,D,20230301,000000,14.46,14.555,14.46,14.49,36099,0
+TAIL.US,D,20230302,000000,14.49,14.52,14.35,14.4,370538,0
+TAIL.US,D,20230303,000000,14.43,14.43,14.32,14.36,337846,0
+TAIL.US,D,20230306,000000,14.3,14.35,14.29,14.3,168248,0
+TAIL.US,D,20230307,000000,14.35,14.43,14.34,14.42,71872,0
+TAIL.US,D,20230308,000000,14.4655,14.5,14.35,14.4,104789,0
+TAIL.US,D,20230309,000000,14.3,14.67,14.3,14.63,477708,0
+TAIL.US,D,20230310,000000,14.76,15.34,14.76,15.13,718137,0
+TAIL.US,D,20230313,000000,15.52,15.67,15.2,15.34,1365915,0
+TAIL.US,D,20230314,000000,15.2,15.22,14.93,15.035,95542,0
+TAIL.US,D,20230315,000000,15.41,15.669,15.36,15.41,480234,0
+TAIL.US,D,20230316,000000,15.57,15.59,15.05,15.09,564977,0
+TAIL.US,D,20230317,000000,15.12,15.47,15.12,15.45,60946,0
+TAIL.US,D,20230320,000000,15.45,15.45,15.2,15.26,266370,0
+TAIL.US,D,20230321,000000,15.02,15.0843,14.845,14.92,645759,0
+TAIL.US,D,20230322,000000,14.88,15.28,14.86,15.28,45147,0
+TAIL.US,D,20230323,000000,14.995,15.29,14.91,15.25,51446,0
+TAIL.US,D,20230324,000000,15.37,15.41,15.12,15.12,55631,0
+TAIL.US,D,20230327,000000,15.06,15.06,14.86,14.88,43298,0
+TAIL.US,D,20230328,000000,14.94,14.97,14.8501,14.9069,37515,0
+TAIL.US,D,20230329,000000,14.67,14.8,14.67,14.77,67027,0
+TAIL.US,D,20230330,000000,14.73,14.79,14.666,14.73,49461,0
+TAIL.US,D,20230331,000000,14.75,14.75,14.67,14.7,148544,0
+TAIL.US,D,20230403,000000,14.8,14.8,14.6551,14.77,833876,0
+TAIL.US,D,20230404,000000,14.73,14.9199,14.68,14.9,54979,0
+TAIL.US,D,20230405,000000,14.954,15.04,14.94,14.98,93734,0
+TAIL.US,D,20230406,000000,14.9999,15.03,14.91,14.92,52412,0
+TAIL.US,D,20230410,000000,14.87,14.8799,14.7558,14.76,54251,0
+TAIL.US,D,20230411,000000,14.82,14.82,14.7,14.74,28914,0
+TAIL.US,D,20230412,000000,14.85,14.85,14.68,14.83,199840,0
+TAIL.US,D,20230413,000000,14.71,14.7975,14.6318,14.67,29533,0
+TAIL.US,D,20230414,000000,14.6,14.6389,14.55,14.6,39090,0
+TAIL.US,D,20230417,000000,14.54,14.55,14.46,14.5,297525,0
+TAIL.US,D,20230418,000000,14.52,14.52,14.44,14.49,27588,0
+TAIL.US,D,20230419,000000,14.44,14.49,14.4001,14.48,22832,0
+TAIL.US,D,20230420,000000,14.51,14.6299,14.51,14.61,612295,0
+TAIL.US,D,20230421,000000,14.61,14.63,14.52,14.53,134431,0
+TAIL.US,D,20230424,000000,14.51,14.65,14.51,14.59,38883,0
+TAIL.US,D,20230425,000000,14.65,14.93,14.65,14.93,699272,0
+TAIL.US,D,20230426,000000,14.93,14.93,14.75,14.8,50135,0
+TAIL.US,D,20230427,000000,14.69,14.7699,14.55,14.59,43117,0
+TAIL.US,D,20230428,000000,14.75,14.75,14.5701,14.63,82266,0
+TAIL.US,D,20230501,000000,14.66,14.66,14.44,14.45,57217,0
+TAIL.US,D,20230502,000000,14.47,14.8,14.47,14.7,74816,0
+TAIL.US,D,20230503,000000,14.7,14.87,14.68,14.87,44882,0
+TAIL.US,D,20230504,000000,14.91,15.02,14.85,14.93,35288,0
+TAIL.US,D,20230505,000000,14.735,14.8,14.6001,14.6632,34159,0
+TAIL.US,D,20230508,000000,14.54,14.66,14.54,14.61,42925,0
+TAIL.US,D,20230509,000000,14.7,14.7,14.551,14.62,25968,0
+TAIL.US,D,20230510,000000,14.65,14.7399,14.59,14.67,30009,0
+TAIL.US,D,20230511,000000,14.71,14.8299,14.7,14.72,43575,0
+TAIL.US,D,20230512,000000,14.68,14.73,14.61,14.61,53242,0
+TAIL.US,D,20230515,000000,14.66,14.66,14.52,14.6,69226,0
+TAIL.US,D,20230516,000000,14.63,14.63,14.47,14.52,155439,0
+TAIL.US,D,20230517,000000,14.5,14.5799,14.37,14.44,44244,0
+TAIL.US,D,20230518,000000,14.36,14.38,14.25,14.29,133160,0
+TAIL.US,D,20230519,000000,14.16,14.31,14.15,14.27,565330,0
+TAIL.US,D,20230522,000000,14.18,14.27,14.1701,14.25,636377,0
+TAIL.US,D,20230523,000000,14.15,14.335,14.15,14.3,51053,0
+TAIL.US,D,20230524,000000,14.28,14.44,14.28,14.36,47863,0
+TAIL.US,D,20230525,000000,14.32,14.32,14.15,14.19,33304,0
+TAIL.US,D,20230526,000000,14.11,14.135,14.06,14.11,69976,0
+TAIL.US,D,20230530,000000,14.04,14.23,14.04,14.22,29356,0
+TAIL.US,D,20230531,000000,14.19,14.33,14.1801,14.31,69165,0
+TAIL.US,D,20230601,000000,14.22,14.33,14.19,14.24,80348,0
+TAIL.US,D,20230602,000000,14.16,14.18,14.02,14.07,173626,0
+TAIL.US,D,20230605,000000,13.98,14.11,13.98,14.05,182823,0
+TAIL.US,D,20230606,000000,13.97,14.04,13.95,14.02,214522,0
+TAIL.US,D,20230607,000000,14.02,14.02,13.86,13.92,34802,0
+TAIL.US,D,20230608,000000,13.81,13.9999,13.81,13.95,211666,0
+TAIL.US,D,20230609,000000,13.84,13.97,13.84,13.9,142851,0
+TAIL.US,D,20230612,000000,13.86,13.92,13.85,13.92,22207,0
+TAIL.US,D,20230613,000000,13.96,13.96,13.75,13.76,244834,0
+TAIL.US,D,20230614,000000,13.78,13.85,13.78,13.8248,41251,0
+TAIL.US,D,20230615,000000,13.81,13.8999,13.81,13.88,81030,0
+TAIL.US,D,20230616,000000,13.76,13.88,13.76,13.83,61078,0
+TAIL.US,D,20230620,000000,13.83,13.98,13.83,13.93,39277,0
+TAIL.US,D,20230621,000000,13.91,13.94,13.84,13.94,251115,0
+TAIL.US,D,20230622,000000,13.74,13.81,13.68,13.69,29431,0
+TAIL.US,D,20230623,000000,13.77,13.83,13.73,13.82,358849,0
+TAIL.US,D,20230626,000000,13.75,13.8481,13.75,13.82,22261,0
+TAIL.US,D,20230627,000000,13.83,13.83,13.64,13.6401,23983,0
+TAIL.US,D,20230628,000000,13.66,13.78,13.66,13.73,21607,0
+TAIL.US,D,20230629,000000,13.62,13.63,13.5601,13.6,48390,0
+TAIL.US,D,20230630,000000,13.5622,13.6099,13.53,13.58,76785,0
+TAIL.US,D,20230703,000000,13.63,13.63,13.52,13.55,42874,0
+TAIL.US,D,20230705,000000,13.47,13.54,13.44,13.48,36436,0
+TAIL.US,D,20230706,000000,13.51,13.51,13.395,13.4,69744,0
+TAIL.US,D,20230707,000000,13.47,13.47,13.35,13.44,50262,0
+TAIL.US,D,20230710,000000,13.44,13.47,13.3967,13.45,18747,0
+TAIL.US,D,20230711,000000,13.4,13.48,13.39,13.45,38804,0
+TAIL.US,D,20230712,000000,13.435,13.55,13.1322,13.51,603719,0
+TAIL.US,D,20230713,000000,13.54,13.62,13.535,13.59,34951,0
+TAIL.US,D,20230714,000000,13.52,13.6,13.52,13.57,28947,0
+TAIL.US,D,20230717,000000,13.53,13.57,13.51,13.57,20189,0
+TAIL.US,D,20230718,000000,13.52,13.6,13.485,13.5207,22544,0
+TAIL.US,D,20230719,000000,13.6,13.63,13.42,13.62,70081,0
+TAIL.US,D,20230720,000000,13.54,13.56,13.1401,13.5428,25337,0
+TAIL.US,D,20230721,000000,13.525,13.57,13.5002,13.5331,11024,0
+TAIL.US,D,20230724,000000,13.47,13.5418,13.47,13.48,63853,0
+TAIL.US,D,20230725,000000,13.42,13.48,13.3701,13.42,232621,0
+TAIL.US,D,20230726,000000,13.45,13.5,13.42,13.5,117336,0
+TAIL.US,D,20230727,000000,13.41,13.41,13.31,13.3697,49983,0
+TAIL.US,D,20230728,000000,13.345,13.39,13.3201,13.3598,18717,0
+TAIL.US,D,20230731,000000,13.29,13.43,13.29,13.4,34004,0
+TAIL.US,D,20230801,000000,13.27,13.39,13.27,13.29,27254,0
+TAIL.US,D,20230802,000000,13.3,13.39,13.3,13.39,174311,0
+TAIL.US,D,20230803,000000,13.31,13.3295,13.24,13.2725,147958,0
+TAIL.US,D,20230804,000000,13.22,13.46,13.22,13.43,115966,0
+TAIL.US,D,20230807,000000,13.42,13.4382,13.33,13.33,333327,0
+TAIL.US,D,20230808,000000,13.4,13.55,13.4,13.4417,47452,0
+TAIL.US,D,20230809,000000,13.39,13.49,13.39,13.49,56221,0
+TAIL.US,D,20230810,000000,13.36,13.4695,13.36,13.4,44297,0
+TAIL.US,D,20230811,000000,13.25,13.37,13.25,13.29,33911,0
+TAIL.US,D,20230814,000000,13.22,13.28,13.22,13.26,48318,0
+TAIL.US,D,20230815,000000,13.19,13.34,13.19,13.28,58995,0
+TAIL.US,D,20230816,000000,13.3,13.3,13.23,13.29,37019,0
+TAIL.US,D,20230817,000000,13.245,13.33,13.2101,13.32,242266,0
+TAIL.US,D,20230818,000000,13.47,13.47,13.32,13.32,46004,0
+TAIL.US,D,20230821,000000,13.25,13.28,13.1884,13.2031,37735,0
+TAIL.US,D,20230822,000000,13.17,13.24,13.17,13.21,23150,0
+TAIL.US,D,20230823,000000,13.25,13.32,13.24,13.32,20777,0
+TAIL.US,D,20230824,000000,13.26,13.33,13.25,13.33,88422,0
+TAIL.US,D,20230825,000000,13.24,13.31,13.21,13.22,26501,0
+TAIL.US,D,20230828,000000,13.2499,13.2499,13.18,13.21,35799,0
+TAIL.US,D,20230829,000000,13.2,13.26,13.2,13.2344,122239,0
+TAIL.US,D,20230830,000000,13.21,13.2795,13.19,13.19,44309,0
+TAIL.US,D,20230831,000000,13.15,13.24,13.15,13.22,57391,0
+TAIL.US,D,20230901,000000,13.165,13.1799,13.12,13.14,47684,0
+TAIL.US,D,20230905,000000,13.07,13.1499,13.01,13.0726,69708,0
+TAIL.US,D,20230906,000000,13.0601,13.14,13.06,13.06,29377,0
+TAIL.US,D,20230907,000000,13.1,13.15,13.1,13.12,48624,0
+TAIL.US,D,20230908,000000,13.125,13.17,13.04,13.11,188980,0
+TAIL.US,D,20230911,000000,13.03,13.12,13.03,13.08,128184,0
+TAIL.US,D,20230912,000000,13.05,13.13,13.0301,13.1,362261,0
+TAIL.US,D,20230913,000000,13.05,13.12,13.04,13.08,39864,0
+TAIL.US,D,20230914,000000,13,13.08,12.75,13.04,113292,0
+TAIL.US,D,20230915,000000,13,13.09,13,13.07,29428,0
+TAIL.US,D,20230918,000000,13.07,13.09,13.02,13.07,60044,0
+TAIL.US,D,20230919,000000,13.02,13.1199,12.99,13,52858,0
+TAIL.US,D,20230920,000000,13.01,13.095,13.01,13.04,100667,0
+TAIL.US,D,20230921,000000,12.92,12.9888,12.91,12.94,53387,0
+TAIL.US,D,20230922,000000,12.89,13.0398,12.89,13.0101,42318,0
+TAIL.US,D,20230925,000000,12.98,13.01,12.92,12.9389,20114,0
+TAIL.US,D,20230926,000000,12.94,13.1,12.94,13.08,56122,0
+TAIL.US,D,20230927,000000,13.09,13.09,12.94,12.96,45847,0
+TAIL.US,D,20230928,000000,12.92,12.99,12.89,12.93,293711,0
+TAIL.US,D,20230929,000000,12.92,12.9999,12.89,12.94,132599,0
+TAIL.US,D,20231002,000000,13,13,12.87,12.87,34936,0
+TAIL.US,D,20231003,000000,12.85,12.98,12.85,12.91,57561,0
+TAIL.US,D,20231004,000000,12.88,12.97,12.88,12.89,52819,0
+TAIL.US,D,20231005,000000,12.9,12.995,12.9,12.92,45672,0
+TAIL.US,D,20231006,000000,12.93,12.93,12.76,12.81,30180,0
+TAIL.US,D,20231009,000000,12.8,12.948,12.8,12.93,26954,0
+TAIL.US,D,20231010,000000,12.82,12.84,12.76,12.78,34239,0
+TAIL.US,D,20231011,000000,12.77,12.9,12.77,12.88,45437,0
+TAIL.US,D,20231012,000000,12.8,12.8,12.72,12.74,44130,0
+TAIL.US,D,20231013,000000,12.79,12.97,12.79,12.94,96047,0
+TAIL.US,D,20231016,000000,12.85,12.85,12.73,12.74,31738,0
+TAIL.US,D,20231017,000000,12.7,12.715,12.64,12.69,32323,0
+TAIL.US,D,20231018,000000,12.67,12.77,12.67,12.735,84307,0
+TAIL.US,D,20231019,000000,12.62,12.81,12.62,12.74,31170,0
+TAIL.US,D,20231020,000000,12.835,12.94,12.835,12.94,57525,0
+TAIL.US,D,20231023,000000,12.87,12.98,12.87,12.96,45423,0
+TAIL.US,D,20231024,000000,12.95,12.9699,12.8101,12.86,38359,0
+TAIL.US,D,20231025,000000,12.84,12.95,12.84,12.95,56527,0
+TAIL.US,D,20231026,000000,12.89,13.14,12.89,13.14,2839239,0
+TAIL.US,D,20231027,000000,13.04,13.21,13.03,13.19,85403,0
+TAIL.US,D,20231030,000000,13.12,13.12,12.962,12.97,40870,0
+TAIL.US,D,20231031,000000,12.91,13.0599,12.86,12.865,16844,0
+TAIL.US,D,20231101,000000,12.8,12.92,12.8,12.86,72339,0
+TAIL.US,D,20231102,000000,12.86,12.86,12.76,12.7771,45167,0
+TAIL.US,D,20231103,000000,12.79,12.84,12.77,12.78,31279,0
+TAIL.US,D,20231106,000000,12.74,12.75,12.68,12.6992,19457,0
+TAIL.US,D,20231107,000000,12.68,12.76,12.68,12.76,32629,0
+TAIL.US,D,20231108,000000,12.66,12.8,12.66,12.79,79566,0
+TAIL.US,D,20231109,000000,12.75,12.75,12.66,12.7239,32151,0
+TAIL.US,D,20231110,000000,12.69,12.73,12.6,12.64,21948,0
+TAIL.US,D,20231113,000000,12.595,12.5992,12.56,12.5901,11673,0
+TAIL.US,D,20231114,000000,12.675,12.7,12.6301,12.7,25056,0
+TAIL.US,D,20231115,000000,12.58,12.61,12.551,12.5875,26831,0
+TAIL.US,D,20231116,000000,12.63,12.69,12.63,12.64,185903,0
+TAIL.US,D,20231117,000000,12.65,12.67,12.63,12.63,34997,0
+TAIL.US,D,20231120,000000,12.67,12.67,12.6,12.67,39503,0
+TAIL.US,D,20231121,000000,12.6687,12.6999,12.62,12.65,22999,0
+TAIL.US,D,20231122,000000,12.58,12.6521,12.58,12.6052,183541,0
+TAIL.US,D,20231124,000000,12.52,12.585,12.52,12.5763,13287,0
+TAIL.US,D,20231127,000000,12.55,12.65,12.55,12.65,37061,0
+TAIL.US,D,20231128,000000,12.59,12.72,12.59,12.72,22143,0
+TAIL.US,D,20231129,000000,12.68,12.8,12.68,12.7807,29698,0
+TAIL.US,D,20231130,000000,12.73,12.7699,12.67,12.67,21025,0
+TAIL.US,D,20231201,000000,12.67,12.79,12.67,12.78,48675,0
+TAIL.US,D,20231204,000000,12.81,12.81,12.72,12.74,67006,0
+TAIL.US,D,20231205,000000,12.77,12.88,12.77,12.87,22149,0
+TAIL.US,D,20231206,000000,12.82,12.92,12.82,12.92,101798,0
+TAIL.US,D,20231207,000000,12.89,12.89,12.64,12.865,30782,0
+TAIL.US,D,20231208,000000,12.76,12.81,12.71,12.74,30784,0
+TAIL.US,D,20231211,000000,12.67,12.73,12.67,12.73,17286,0
+TAIL.US,D,20231212,000000,12.65,12.73,12.65,12.73,47063,0
+TAIL.US,D,20231213,000000,12.74,12.89,12.68,12.81,34669,0
+TAIL.US,D,20231214,000000,12.72,12.86,12.72,12.79,65658,0
+TAIL.US,D,20231215,000000,12.79,12.85,12.7801,12.84,34424,0
+TAIL.US,D,20231218,000000,12.73,12.79,12.73,12.78,27531,0
+TAIL.US,D,20231219,000000,12.7,12.8,12.7,12.77,34197,0
+TAIL.US,D,20231220,000000,12.76,12.98,12.76,12.93,960588,0
+TAIL.US,D,20231221,000000,13.01,13.01,12.86,12.91,39657,0
+TAIL.US,D,20231222,000000,12.82,12.9,12.82,12.89,44650,0
+TAIL.US,D,20231226,000000,13,13,12.8001,12.84,25541,0
+TAIL.US,D,20231227,000000,12.82,12.96,12.82,12.92,88244,0
+TAIL.US,D,20231228,000000,12.84,12.92,12.82,12.83,114256,0
+TAIL.US,D,20231229,000000,12.76,12.9,12.76,12.81,128987,0
+TAIL.US,D,20240102,000000,12.84,12.89,12.78,12.84,41303,0
+TAIL.US,D,20240103,000000,12.75,12.91,12.75,12.8852,84409,0
+TAIL.US,D,20240104,000000,12.85,12.8697,12.78,12.82,33928,0
+TAIL.US,D,20240105,000000,12.75,12.818,12.7,12.72,55981,0
+TAIL.US,D,20240108,000000,12.72,12.81,12.68,12.69,76674,0
+TAIL.US,D,20240109,000000,12.7,12.745,12.66,12.68,58719,0
+TAIL.US,D,20240110,000000,12.75,12.7699,12.63,12.63,49681,0
+TAIL.US,D,20240111,000000,12.63,12.7081,12.63,12.6895,74900,0
+TAIL.US,D,20240112,000000,12.68,12.76,12.68,12.71,39003,0
+TAIL.US,D,20240116,000000,12.64,12.75,12.63,12.68,27303,0
+TAIL.US,D,20240117,000000,12.71,12.728,12.64,12.64,49062,0
+TAIL.US,D,20240118,000000,12.65,12.65,12.55,12.56,26159,0
+TAIL.US,D,20240119,000000,12.57,12.57,12.5,12.5,35846,0
+TAIL.US,D,20240122,000000,12.51,12.59,12.495,12.51,65611,0
+TAIL.US,D,20240123,000000,12.51,12.51,12.46,12.46,18408,0
+TAIL.US,D,20240124,000000,12.47,12.48,12.41,12.42,14482,0
+TAIL.US,D,20240125,000000,12.44,12.5,12.44,12.46,12129,0
+TAIL.US,D,20240126,000000,12.4601,12.51,12.43,12.51,21749,0
+TAIL.US,D,20240129,000000,12.47,12.55,12.47,12.55,7837,0
+TAIL.US,D,20240130,000000,12.48,12.582,12.48,12.5,21764,0
+TAIL.US,D,20240131,000000,12.58,12.69,12.58,12.69,13586,0
+TAIL.US,D,20240201,000000,12.76,12.79,12.7,12.7,19360,0
+TAIL.US,D,20240202,000000,12.65,12.65,12.5,12.51,52064,0
+TAIL.US,D,20240205,000000,12.39,12.5099,12.38,12.39,31714,0
+TAIL.US,D,20240206,000000,12.43,12.48,12.43,12.44,88934,0
+TAIL.US,D,20240207,000000,12.43,12.48,12.4,12.43,148245,0
+TAIL.US,D,20240208,000000,12.41,12.42,12.35,12.35,26479,0
+TAIL.US,D,20240209,000000,12.34,12.3999,12.3001,12.33,326118,0
+TAIL.US,D,20240212,000000,12.35,12.38,12.33,12.35,19760,0
+TAIL.US,D,20240213,000000,12.3,12.37,12.28,12.3057,20254,0
+TAIL.US,D,20240214,000000,12.33,12.36,12.25,12.29,36883,0
+TAIL.US,D,20240215,000000,12.31,12.36,12.26,12.28,55907,0
+TAIL.US,D,20240216,000000,12.27,12.3,12.22,12.24,48833,0
+TAIL.US,D,20240220,000000,12.26,12.3699,12.26,12.32,13977,0
+TAIL.US,D,20240221,000000,12.331,12.37,12.24,12.25,19409,0
+TAIL.US,D,20240222,000000,12.23,12.24,12.14,12.15,28210,0
+TAIL.US,D,20240223,000000,12.2199,12.24,12.18,12.19,12269,0
+TAIL.US,D,20240226,000000,12.2,12.2485,12.17,12.2101,14397,0
+TAIL.US,D,20240227,000000,12.27,12.27,12.15,12.15,21054,0
+TAIL.US,D,20240228,000000,12.22,12.225,12.185,12.2205,8883,0
+TAIL.US,D,20240229,000000,12.24,12.26,12.19,12.26,8882,0
+TAIL.US,D,20240301,000000,12.18,12.27,12.18,12.26,59317,0
+TAIL.US,D,20240304,000000,12.19,12.26,12.19,12.24,18191,0
+TAIL.US,D,20240305,000000,12.3,12.4,12.3,12.39,62872,0
+TAIL.US,D,20240306,000000,12.34,12.38,12.34,12.35,11064,0
+TAIL.US,D,20240307,000000,12.35,12.4088,12.31,12.33,14874,0
+TAIL.US,D,20240308,000000,12.3301,12.4,12.32,12.37,35542,0
+TAIL.US,D,20240311,000000,12.48,12.48,12.36,12.36,76169,0
+TAIL.US,D,20240312,000000,12.35,12.35,12.27,12.27,24434,0
+TAIL.US,D,20240313,000000,12.25,12.29,12.25,12.2701,13493,0
+TAIL.US,D,20240314,000000,12.25,12.25,12.1701,12.18,29952,0
+TAIL.US,D,20240315,000000,12.18,12.24,12.17,12.1978,25825,0
+TAIL.US,D,20240318,000000,12.19,12.1901,12.13,12.14,22801,0
+TAIL.US,D,20240319,000000,12.18,12.2,12.15,12.1529,12150,0
+TAIL.US,D,20240320,000000,12.16,12.17,12.15,12.15,7568,0
+TAIL.US,D,20240321,000000,12.08,12.08,12.01,12.03,26581,0
+TAIL.US,D,20240322,000000,12.08,12.11,12.07,12.08,7801,0
+TAIL.US,D,20240325,000000,12.07,12.11,12.05,12.06,68259,0
+TAIL.US,D,20240326,000000,12.04,12.1,12.04,12.08,12199,0
+TAIL.US,D,20240327,000000,12.09,12.13,12.07,12.07,38036,0
+TAIL.US,D,20240328,000000,12.08,12.12,12.06,12.12,42310,0
+TAIL.US,D,20240401,000000,12.07,12.075,12,12.04,29773,0
+TAIL.US,D,20240402,000000,12,12.06,12,12,15971,0
+TAIL.US,D,20240403,000000,11.98,12.01,11.95,12,23892,0
+TAIL.US,D,20240404,000000,11.99,12.15,11.9747,12.15,9080,0
+TAIL.US,D,20240405,000000,12.08,12.08,12,12,17569,0
+TAIL.US,D,20240408,000000,11.995,11.995,11.95,11.96,16210,0
+TAIL.US,D,20240409,000000,11.97,12.05,11.97,11.99,12376,0
+TAIL.US,D,20240410,000000,11.92,11.95,11.86,11.88,98775,0
+TAIL.US,D,20240411,000000,11.9001,11.9053,11.83,11.83,25364,0
+TAIL.US,D,20240412,000000,11.92,12.0447,11.92,12.0199,14014,0
+TAIL.US,D,20240415,000000,11.93,12.02,11.83,12.02,198442,0
+TAIL.US,D,20240416,000000,11.97,11.9701,11.9,11.91,232804,0
+TAIL.US,D,20240417,000000,11.93,12.035,11.93,11.99,25186,0
+TAIL.US,D,20240418,000000,11.9283,11.98,11.9199,11.98,72109,0
+TAIL.US,D,20240419,000000,12.04,12.0499,11.985,12.04,14793,0
+TAIL.US,D,20240422,000000,11.9603,11.98,11.88,11.89,15765,0
+TAIL.US,D,20240423,000000,11.85,11.871,11.82,11.83,11542,0
+TAIL.US,D,20240424,000000,11.78,11.84,11.77,11.79,18654,0
+TAIL.US,D,20240425,000000,11.845,11.86,11.76,11.76,65075,0
+TAIL.US,D,20240426,000000,11.8,11.8,11.73,11.74,30028,0
+TAIL.US,D,20240429,000000,11.74,11.8,11.74,11.75,24617,0
+TAIL.US,D,20240430,000000,11.73,11.78,11.73,11.78,14009,0
+TAIL.US,D,20240501,000000,11.85,11.88,11.81,11.88,38170,0
+TAIL.US,D,20240502,000000,11.76,11.8699,11.76,11.82,20638,0
+TAIL.US,D,20240503,000000,11.83,11.84,11.81,11.82,11139,0
+TAIL.US,D,20240506,000000,11.79,11.8129,11.78,11.78,15524,0
+TAIL.US,D,20240507,000000,11.8,11.8392,11.78,11.8,6845,0
+TAIL.US,D,20240508,000000,11.83,11.84,11.7675,11.7847,7209,0
+TAIL.US,D,20240509,000000,11.7501,11.8,11.7501,11.76,14190,0
+TAIL.US,D,20240510,000000,11.73,11.7685,11.725,11.725,38387,0
+TAIL.US,D,20240513,000000,11.74,11.7887,11.73,11.73,13208,0
+TAIL.US,D,20240514,000000,11.81,11.81,11.75,11.7544,16875,0
+TAIL.US,D,20240515,000000,11.8,11.81,11.78,11.78,42203,0
+TAIL.US,D,20240516,000000,11.78,11.81,11.76,11.78,8003,0
+TAIL.US,D,20240517,000000,11.81,11.82,11.73,11.75,78818,0
+TAIL.US,D,20240520,000000,11.74,11.74,11.71,11.72,9347,0
+TAIL.US,D,20240521,000000,11.76,11.8,11.73,11.73,12078,0
+TAIL.US,D,20240522,000000,11.711,11.7547,11.71,11.7547,36287,0
+TAIL.US,D,20240523,000000,11.7795,11.78,11.7,11.73,12340,0
+TAIL.US,D,20240524,000000,11.7,11.74,11.7,11.7,5227,0
+TAIL.US,D,20240528,000000,11.75,11.75,11.635,11.68,49227,0
+TAIL.US,D,20240529,000000,11.67,11.72,11.63,11.68,17492,0
+TAIL.US,D,20240530,000000,11.69,11.76,11.68,11.76,8996,0
+TAIL.US,D,20240531,000000,11.78,11.7812,11.7,11.7,16109,0
+TAIL.US,D,20240603,000000,11.73,11.83,11.73,11.76,15842,0
+TAIL.US,D,20240604,000000,11.84,11.86,11.785,11.82,39251,0
+TAIL.US,D,20240605,000000,11.831,11.831,11.82,11.82,4119,0
+TAIL.US,D,20240606,000000,11.81,11.84,11.81,11.81,3330,0
+TAIL.US,D,20240607,000000,11.73,11.7432,11.69,11.7099,4996,0
+TAIL.US,D,20240610,000000,11.66,11.75,11.65,11.65,12218,0
+TAIL.US,D,20240611,000000,11.7251,11.735,11.69,11.725,6536,0
+TAIL.US,D,20240612,000000,11.76,11.82,11.76,11.7701,13836,0
+TAIL.US,D,20240613,000000,11.82,11.85,11.7903,11.8196,4558,0
+TAIL.US,D,20240614,000000,11.885,11.91,11.86,11.875,14070,0
+TAIL.US,D,20240617,000000,11.79,11.87,11.78,11.795,10739,0
+TAIL.US,D,20240618,000000,11.8,11.85,11.8,11.8302,7766,0
+TAIL.US,D,20240620,000000,11.77,11.89,11.7505,11.85,100888,0
+TAIL.US,D,20240621,000000,11.7,11.72,11.66,11.685,42842,0
+TAIL.US,D,20240624,000000,11.62,11.73,11.62,11.73,44637,0
+TAIL.US,D,20240625,000000,11.65,11.71,11.65,11.69,28896,0
+TAIL.US,D,20240626,000000,11.65,11.65,11.6048,11.6048,32673,0
+TAIL.US,D,20240627,000000,11.6357,11.64,11.58,11.64,113236,0
+TAIL.US,D,20240628,000000,11.65,11.67,11.56,11.59,106721,0
+TAIL.US,D,20240701,000000,11.53,11.5412,11.45,11.45,68715,0
+TAIL.US,D,20240702,000000,11.47,11.55,11.4601,11.4698,21540,0
+TAIL.US,D,20240703,000000,11.49,11.5452,11.49,11.5339,26010,0
+TAIL.US,D,20240705,000000,11.55,11.6,11.55,11.5801,15948,0
+TAIL.US,D,20240708,000000,11.55,11.6,11.55,11.56,17099,0
+TAIL.US,D,20240709,000000,11.57,11.6,11.52,11.54,41336,0
+TAIL.US,D,20240710,000000,11.55,11.6199,11.548,11.5901,19461,0
+TAIL.US,D,20240711,000000,11.61,11.68,11.61,11.65,16616,0
+TAIL.US,D,20240712,000000,11.61,11.67,11.6,11.64,7302,0
+TAIL.US,D,20240715,000000,11.65,11.65,11.58,11.6154,14190,0
+TAIL.US,D,20240716,000000,11.61,11.67,11.59,11.67,21478,0
+TAIL.US,D,20240717,000000,11.67,11.75,11.67,11.7473,30635,0
+TAIL.US,D,20240718,000000,11.67,11.7799,11.67,11.7483,11941,0
+TAIL.US,D,20240719,000000,11.765,11.8,11.75,11.77,5161,0
+TAIL.US,D,20240722,000000,11.74,11.75,11.6559,11.66,66507,0
+TAIL.US,D,20240723,000000,11.71,11.71,11.66,11.6802,13258,0
+TAIL.US,D,20240724,000000,11.72,11.8199,11.72,11.805,10537,0
+TAIL.US,D,20240725,000000,11.81,11.88,11.75,11.85,23639,0
+TAIL.US,D,20240726,000000,11.87,11.89,11.76,11.84,17241,0
+TAIL.US,D,20240729,000000,11.8,11.8499,11.76,11.79,32924,0
+TAIL.US,D,20240730,000000,11.808,11.94,11.8029,11.885,30011,0
+TAIL.US,D,20240731,000000,11.86,11.86,11.7601,11.83,13367,0
+TAIL.US,D,20240801,000000,11.89,12.1099,11.89,12.0478,62855,0
+TAIL.US,D,20240802,000000,12.24,12.63,12.24,12.5,465071,0
+TAIL.US,D,20240805,000000,13.51,13.99,12.67,13.06,425147,0
+TAIL.US,D,20240806,000000,12.99,12.99,12.3801,12.61,72453,0
+TAIL.US,D,20240807,000000,12.39,12.65,12.33,12.58,216733,0
+TAIL.US,D,20240808,000000,12.5,12.5,12.3,12.36,195916,0
+TAIL.US,D,20240809,000000,12.46,12.46,12.26,12.27,194183,0
+TAIL.US,D,20240812,000000,12.17,12.3,12.16,12.2975,82032,0
+TAIL.US,D,20240813,000000,12.22,12.26,12.1601,12.174,35742,0
+TAIL.US,D,20240814,000000,12.13,12.1801,12.1043,12.1043,12157,0
+TAIL.US,D,20240815,000000,11.91,11.9935,11.9,11.94,104349,0
+TAIL.US,D,20240816,000000,11.98,12.0186,11.94,12.01,47168,0
+TAIL.US,D,20240819,000000,12,12.02,11.96,11.97,18346,0
+TAIL.US,D,20240820,000000,11.96,12.06,11.95,12.0449,28480,0
+TAIL.US,D,20240821,000000,12.04,12.12,12.04,12.0871,21949,0
+TAIL.US,D,20240822,000000,12.15,12.15,12,12.1,27562,0
+TAIL.US,D,20240823,000000,12.07,12.11,12.0501,12.06,12688,0
+TAIL.US,D,20240826,000000,12.03,12.09,12.01,12.06,36686,0
+TAIL.US,D,20240827,000000,12.07,12.07,12.01,12.04,15587,0
+TAIL.US,D,20240828,000000,12.04,12.1,12.01,12.08,40562,0
+TAIL.US,D,20240829,000000,12.06,12.06,11.94,11.99,33592,0
+TAIL.US,D,20240830,000000,12.01,12.01,11.9,11.9,18283,0
+TAIL.US,D,20240903,000000,11.95,12.25,11.95,12.18,56414,0
+TAIL.US,D,20240904,000000,12.29,12.31,12.172,12.26,31904,0
+TAIL.US,D,20240905,000000,12.37,12.37,12.27,12.31,307625,0
+TAIL.US,D,20240906,000000,12.23,12.54,12.23,12.49,237931,0
+TAIL.US,D,20240909,000000,12.44,12.44,12.31,12.33,50367,0
+TAIL.US,D,20240910,000000,12.31,12.46,12.31,12.385,165213,0
+TAIL.US,D,20240911,000000,12.39,12.54,12.2305,12.29,37660,0
+TAIL.US,D,20240912,000000,12.3,12.3,12.16,12.2037,15408,0
+TAIL.US,D,20240913,000000,12.25,12.2599,12.18,12.23,10199,0
+TAIL.US,D,20240916,000000,12.23,12.27,12.2,12.22,28014,0
+TAIL.US,D,20240917,000000,12.2,12.2875,12.16,12.23,110146,0
+TAIL.US,D,20240918,000000,12.24,12.2499,12.17,12.17,7301,0
+TAIL.US,D,20240919,000000,12.02,12.1,12.02,12.06,128450,0
+TAIL.US,D,20240920,000000,12.03,12.13,12.03,12.1,17932,0
+TAIL.US,D,20240923,000000,12.05,12.11,12.03,12.07,28053,0
+TAIL.US,D,20240924,000000,12.01,12.14,12.01,12.04,237542,0
+TAIL.US,D,20240925,000000,12.06,12.07,12.02,12.04,18774,0
+TAIL.US,D,20240926,000000,12.07,12.07,11.995,12.05,28042,0
+TAIL.US,D,20240927,000000,12,12.089,12,12.06,23578,0
+TAIL.US,D,20240930,000000,12.08,12.12,12.02,12.05,53332,0
+TAIL.US,D,20241001,000000,12.1,12.2,12.1,12.17,47800,0
+TAIL.US,D,20241002,000000,12.13,12.14,12.08,12.09,27312,0
+TAIL.US,D,20241003,000000,12.1,12.14,12.06,12.07,27634,0
+TAIL.US,D,20241004,000000,11.99,12.008,11.88,11.89,55249,0
+TAIL.US,D,20241007,000000,11.96,11.96,11.87,11.96,21868,0
+TAIL.US,D,20241008,000000,11.87,11.92,11.86,11.92,34685,0
+TAIL.US,D,20241009,000000,11.89,11.89,11.8,11.84,21400,0
+TAIL.US,D,20241010,000000,11.82,11.82,11.77,11.8,218258,0
+TAIL.US,D,20241011,000000,11.83,11.83,11.7618,11.77,74809,0
+TAIL.US,D,20241014,000000,11.71,11.78,11.66,11.67,72810,0
+TAIL.US,D,20241015,000000,11.72,11.84,11.72,11.84,23420,0
+TAIL.US,D,20241016,000000,11.82,11.84,11.783,11.7925,89905,0
+TAIL.US,D,20241017,000000,11.7,11.78,11.68,11.7,106836,0
+TAIL.US,D,20241018,000000,11.7,11.7499,11.68,11.71,171803,0
+TAIL.US,D,20241021,000000,11.65,11.84,11.6,11.6,1056732,0
+TAIL.US,D,20241022,000000,11.65,11.68,11.58,11.58,82388,0
+TAIL.US,D,20241023,000000,11.57,11.69,11.57,11.65,30503,0
+TAIL.US,D,20241024,000000,11.62,11.7,11.62,11.68,64428,0
+TAIL.US,D,20241025,000000,11.65,11.7,11.6,11.68,329016,0
+TAIL.US,D,20241028,000000,11.62,11.63,11.5705,11.62,148619,0
+TAIL.US,D,20241029,000000,11.59,11.59,11.51,11.57,54182,0
+TAIL.US,D,20241030,000000,11.62,11.65,11.56,11.595,60811,0
+TAIL.US,D,20241031,000000,11.61,11.74,11.61,11.71,62791,0
+TAIL.US,D,20241101,000000,11.72,11.72,11.61,11.63,23406,0
+TAIL.US,D,20241104,000000,11.69,11.7164,11.65,11.6749,25409,0
+TAIL.US,D,20241105,000000,11.66,11.66,11.55,11.63,39491,0
+TAIL.US,D,20241106,000000,11.31,11.35,11.2,11.3,1271745,0
+TAIL.US,D,20241107,000000,11.31,11.39,11.31,11.39,406929,0
+TAIL.US,D,20241108,000000,11.39,11.4,11.34,11.4,40779,0
+TAIL.US,D,20241111,000000,11.3,11.3239,11.3,11.305,84912,0
+TAIL.US,D,20241112,000000,11.3,11.3,11.24,11.255,18686,0
+TAIL.US,D,20241113,000000,11.301,11.31,11.22,11.26,106511,0
+TAIL.US,D,20241114,000000,11.29,11.31,11.27,11.29,53354,0
+TAIL.US,D,20241115,000000,11.27,11.4,11.2612,11.3536,41038,0
+TAIL.US,D,20241118,000000,11.3799,11.38,11.292,11.31,127303,0
+TAIL.US,D,20241119,000000,11.44,11.44,11.33,11.33,41295,0
+TAIL.US,D,20241120,000000,11.34,11.4211,11.33,11.365,5127,0
+TAIL.US,D,20241121,000000,11.35,11.42,11.3298,11.36,47681,0
+TAIL.US,D,20241122,000000,11.3298,11.37,11.3,11.3,33893,0
+TAIL.US,D,20241125,000000,11.33,11.39,11.32,11.39,29872,0
+TAIL.US,D,20241126,000000,11.3377,11.34,11.3,11.3,17780,0
+TAIL.US,D,20241127,000000,11.37,11.42,11.35,11.3615,16383,0
+TAIL.US,D,20241129,000000,11.4,11.4,11.3662,11.39,4837,0
+TAIL.US,D,20241202,000000,11.39,11.39,11.33,11.37,51774,0
+TAIL.US,D,20241203,000000,11.37,11.38,11.34,11.34,78751,0
+TAIL.US,D,20241204,000000,11.3,11.3694,11.3,11.35,35438,0
+TAIL.US,D,20241205,000000,11.348,11.378,11.32,11.3731,47273,0
+TAIL.US,D,20241206,000000,11.381,11.404,11.37,11.38,96444,0
+TAIL.US,D,20241209,000000,11.3896,11.4111,11.38,11.4111,49178,0
+TAIL.US,D,20241210,000000,11.3791,11.41,11.36,11.4,42763,0
+TAIL.US,D,20241211,000000,11.38,11.38,11.35,11.35,21387,0
+TAIL.US,D,20241212,000000,11.35,11.36,11.33,11.36,17057,0
+TAIL.US,D,20241213,000000,11.3,11.3206,11.29,11.29,19883,0
+TAIL.US,D,20241216,000000,11.28,11.32,11.26,11.26,79310,0
+TAIL.US,D,20241217,000000,11.3165,11.32,11.29,11.3064,188310,0
+TAIL.US,D,20241218,000000,11.3195,11.53,11.29,11.53,181882,0
+TAIL.US,D,20241219,000000,11.3538,11.45,11.33,11.44,53234,0
+TAIL.US,D,20241220,000000,11.42,11.44,11.2279,11.26,90285,0
+TAIL.US,D,20241223,000000,11.22,11.24,11.13,11.14,56082,0
+TAIL.US,D,20241224,000000,11.09,11.1,11.04,11.05,21342,0
+TAIL.US,D,20241226,000000,11.0295,11.0501,11.0211,11.03,66323,0
+TAIL.US,D,20241227,000000,11.06,11.205,11.05,11.1,30271,0
+TAIL.US,D,20241230,000000,11.2262,11.27,11.14,11.185,87879,0
+TAIL.US,D,20241231,000000,11.2,11.22,11.16,11.2,37146,0
+TAIL.US,D,20250102,000000,11.1875,11.26,11.165,11.23,8834,0
+TAIL.US,D,20250103,000000,11.188,11.19,11.08,11.08,19368,0
+TAIL.US,D,20250106,000000,11.0569,11.1076,11.0203,11.06,35760,0
+TAIL.US,D,20250107,000000,11.0485,11.1399,11.04,11.13,35973,0
+TAIL.US,D,20250108,000000,11.1137,11.16,11.09,11.12,64854,0
+TAIL.US,D,20250110,000000,11.15,11.21,11.11,11.14,129839,0
+TAIL.US,D,20250113,000000,11.2398,11.24,11.1071,11.117,110436,0
+TAIL.US,D,20250114,000000,11.099,11.145,11.08,11.12,46223,0
+TAIL.US,D,20250115,000000,11.085,11.089,11.055,11.0622,11908,0
+TAIL.US,D,20250116,000000,11.06,11.11,11.04,11.11,13516,0
+TAIL.US,D,20250117,000000,11.055,11.09,11.0221,11.07,46932,0
+TAIL.US,D,20250121,000000,10.91,11.09,10.91,11,31995,0
+TAIL.US,D,20250122,000000,11,11.01,10.96,11,28935,0
+TAIL.US,D,20250123,000000,10.95,10.96,10.9,10.9,22142,0
+TAIL.US,D,20250124,000000,10.9,10.99,10.9,10.99,21362,0
+TAIL.US,D,20250127,000000,11.19,11.19,11.04,11.12,77042,0
+TAIL.US,D,20250128,000000,11.071,11.105,11,11.0222,40530,0
+TAIL.US,D,20250129,000000,11.02,11.0699,11,11.02,37368,0
+TAIL.US,D,20250130,000000,11.02,11.05,10.99,11.0316,17012,0
+TAIL.US,D,20250131,000000,11.03,11.041,10.99,11.04,27584,0
+TAIL.US,D,20250203,000000,11.2,11.22,11.08,11.13,23566,0
+TAIL.US,D,20250204,000000,11.08,11.1,11.05,11.1,46813,0
+TAIL.US,D,20250205,000000,11.12,11.16,11.11,11.11,11413,0
+TAIL.US,D,20250206,000000,11.12,11.12,11.05,11.05,16079,0
+TAIL.US,D,20250207,000000,11.02,11.1099,11.01,11.07,15452,0
+TAIL.US,D,20250210,000000,11.08,11.08,11.04,11.0446,12478,0
+TAIL.US,D,20250211,000000,11.04,11.0451,11.01,11.0166,13672,0
+TAIL.US,D,20250212,000000,10.9603,11.03,10.94,10.9633,32542,0
+TAIL.US,D,20250213,000000,11,11.0126,10.96,10.9756,23091,0
+TAIL.US,D,20250214,000000,11.0112,11.05,11,11.01,16557,0
+TAIL.US,D,20250218,000000,10.985,11.0095,10.94,10.94,36374,0
+TAIL.US,D,20250219,000000,10.9725,11,10.95,10.98,8548,0
+TAIL.US,D,20250220,000000,11.0098,11.04,10.99,11.02,64306,0
+TAIL.US,D,20250221,000000,11.035,11.219,11.02,11.1875,115182,0
+TAIL.US,D,20250224,000000,11.18,11.2401,11.15,11.24,113427,0
+TAIL.US,D,20250225,000000,11.3,11.4,11.3,11.35,98624,0
+TAIL.US,D,20250226,000000,11.2814,11.37,11.24,11.3394,39211,0
+TAIL.US,D,20250227,000000,11.26,11.47,11.26,11.47,63771,0
+TAIL.US,D,20250228,000000,11.49,11.54,11.38,11.4,28223,0
+TAIL.US,D,20250303,000000,11.34,11.65,11.325,11.64,60460,0
+TAIL.US,D,20250304,000000,11.64,11.86,11.52,11.69,398459,0
+TAIL.US,D,20250305,000000,11.7,11.72,11.4846,11.52,123895,0
+TAIL.US,D,20250306,000000,11.65,11.749,11.515,11.7,276784,0
+TAIL.US,D,20250307,000000,11.7141,11.855,11.58,11.58,127044,0
+TAIL.US,D,20250310,000000,11.8097,12.07,11.7826,11.99,163058,0
+TAIL.US,D,20250311,000000,12.0075,12.15,11.88,12.02,753859,0
+TAIL.US,D,20250312,000000,11.85,12,11.7934,11.86,80023,0
+TAIL.US,D,20250313,000000,11.8406,12.0599,11.82,12.01,237607,0
+TAIL.US,D,20250314,000000,11.8303,11.9,11.7,11.71,186939,0
+TAIL.US,D,20250317,000000,11.71,11.72,11.59,11.65,236685,0
+TAIL.US,D,20250318,000000,11.678,11.7899,11.665,11.76,42651,0
+TAIL.US,D,20250319,000000,11.77,11.77,11.619,11.6433,86015,0
+TAIL.US,D,20250320,000000,11.7499,11.7499,11.59,11.61,64233,0
+TAIL.US,D,20250321,000000,11.74,11.759,11.61,11.63,37105,0
+TAIL.US,D,20250324,000000,11.485,11.49,11.365,11.365,34910,0
+TAIL.US,D,20250325,000000,11.34,11.41,11.34,11.36,23662,0
+TAIL.US,D,20250326,000000,11.365,11.51,11.365,11.47,181364,0
+TAIL.US,D,20250327,000000,11.52,11.53,11.4212,11.5,34718,0
+TAIL.US,D,20250328,000000,11.56,11.82,11.55,11.78,111248,0
+TAIL.US,D,20250331,000000,12,12.06,11.73,11.78,167977,0
+TAIL.US,D,20250401,000000,11.83,11.94,11.74,11.78,84268,0
+TAIL.US,D,20250402,000000,11.93,11.935,11.63,11.69,96531,0
+TAIL.US,D,20250403,000000,12.248,12.55,12.18,12.52,304502,0
+TAIL.US,D,20250404,000000,13.11,13.72,13.02,13.65,1054520,0
+TAIL.US,D,20250407,000000,14.4005,14.67,12.955,13.75,1430551,0
+TAIL.US,D,20250408,000000,13.1542,14.115,13.08,13.91,596860,0
+TAIL.US,D,20250409,000000,14,14.04,12.72,12.8,599968,0
+TAIL.US,D,20250410,000000,13.09,13.725,13.09,13.37,879241,0
+TAIL.US,D,20250411,000000,13.23,13.3,12.95,13.02,362278,0
+TAIL.US,D,20250414,000000,12.792,12.99,12.73,12.9,791825,0
+TAIL.US,D,20250415,000000,12.85,12.95,12.78,12.92,1567025,0
+TAIL.US,D,20250416,000000,13.12,13.29,12.94,13.19,659381,0
+TAIL.US,D,20250417,000000,13.09,13.1895,13.0077,13.07,1068292,0
+TAIL.US,D,20250421,000000,13.17,13.45,13.15,13.32,701328,0
+TAIL.US,D,20250422,000000,13.1301,13.17,13,13.02,570364,0
+TAIL.US,D,20250423,000000,12.89,12.93,12.755,12.89,1478765,0
+TAIL.US,D,20250424,000000,12.9,12.9,12.73,12.75,2224683,0
+TAIL.US,D,20250425,000000,12.75,12.8,12.67,12.7,737812,0
+TAIL.US,D,20250428,000000,12.67,12.82,12.61,12.71,152976,0
+TAIL.US,D,20250429,000000,12.8,12.84,12.71,12.77,333824,0
+TAIL.US,D,20250430,000000,12.82,12.945,12.7301,12.76,1279494,0
+TAIL.US,D,20250501,000000,12.705,12.76,12.61,12.68,1166625,0
+TAIL.US,D,20250502,000000,12.4996,12.585,12.46,12.52,1330704,0
+TAIL.US,D,20250505,000000,12.56,12.5699,12.465,12.53,300148,0
+TAIL.US,D,20250506,000000,12.5986,12.605,12.505,12.58,882409,0
+TAIL.US,D,20250507,000000,12.59,12.68,12.53,12.59,226249,0
+TAIL.US,D,20250508,000000,12.52,12.55,12.39,12.48,275509,0
+TAIL.US,D,20250509,000000,12.42,12.48,12.4047,12.43,250458,0
+TAIL.US,D,20250512,000000,12.19,12.23,12.15,12.17,1139250,0
+TAIL.US,D,20250513,000000,12.1497,12.16,12.06,12.1,641649,0
+TAIL.US,D,20250514,000000,12.12,12.148,12.045,12.09,430714,0
+TAIL.US,D,20250515,000000,12.14,12.16,12.1,12.12,172412,0
+TAIL.US,D,20250516,000000,12.15,12.1751,12.07,12.1,1546809,0
+TAIL.US,D,20250519,000000,12.14,12.16,12.065,12.09,889351,0
+TAIL.US,D,20250520,000000,12.09,12.145,12.085,12.115,142108,0
+TAIL.US,D,20250521,000000,12.1162,12.1651,12.06,12.14,267974,0
+TAIL.US,D,20250522,000000,12.15,12.21,12.13,12.21,125816,0
+TAIL.US,D,20250523,000000,12.33,12.35,12.225,12.26,228043,0
+TAIL.US,D,20250527,000000,12.197,12.22,12.14,12.16,212952,0
+TAIL.US,D,20250528,000000,12.1,12.155,12.1,12.14,86540,0
+TAIL.US,D,20250529,000000,12.14,12.22,12.13,12.2,157209,0
+TAIL.US,D,20250530,000000,12.25,12.27,12.16,12.21,103482,0
+TAIL.US,D,20250602,000000,12.19,12.24,12.13,12.13,276176,0
+TAIL.US,D,20250603,000000,12.15,12.165,12.085,12.11,32552,0
+TAIL.US,D,20250604,000000,12.1189,12.17,12.1001,12.17,32505,0
+TAIL.US,D,20250605,000000,12.154,12.19,12.1001,12.18,145119,0
+TAIL.US,D,20250606,000000,12.108,12.14,11.99,12.06,193515,0
+TAIL.US,D,20250609,000000,12.02,12.053,12.005,12.02,140202,0
+TAIL.US,D,20250610,000000,12.052,12.08,12.005,12.04,97782,0
+TAIL.US,D,20250611,000000,11.99,12.1,11.98,12.1,236534,0
+TAIL.US,D,20250612,000000,12.1309,12.15,12.09,12.13,110988,0
+TAIL.US,D,20250613,000000,12.16,12.19,12.095,12.18,179967,0
+TAIL.US,D,20250616,000000,12.09,12.1,12.06,12.08,55687,0
+TAIL.US,D,20250617,000000,12.1956,12.29,12.03,12.22,251032,0
+TAIL.US,D,20250618,000000,12.09,12.1,12.04,12.08,78491,0
+TAIL.US,D,20250620,000000,12.02,12.12,12.01,12.08,98144,0
+TAIL.US,D,20250623,000000,12.1866,12.1875,12.04,12.08,312834,0
+TAIL.US,D,20250624,000000,12,12.0298,11.97,12,198503,0
+TAIL.US,D,20250625,000000,11.99,12.03,11.9715,12.03,72909,0
+TAIL.US,D,20250626,000000,12.01,12.0286,11.98,12.02,479345,0
+TAIL.US,D,20250627,000000,11.9801,12.0095,11.95,11.95,352451,0
+TAIL.US,D,20250630,000000,11.99,12.005,11.97,11.99,244482,0
+TAIL.US,D,20250701,000000,12,12.01,11.95,11.965,468177,0
+TAIL.US,D,20250702,000000,11.9,11.96,11.89,11.93,193570,0
+TAIL.US,D,20250703,000000,11.84,11.9,11.84,11.875,82759,0
+TAIL.US,D,20250707,000000,11.8846,11.9067,11.87,11.885,156141,0
+TAIL.US,D,20250708,000000,11.8065,11.8599,11.8065,11.845,63057,0
+TAIL.US,D,20250709,000000,11.8498,11.88,11.8301,11.875,111946,0
+TAIL.US,D,20250710,000000,11.87,11.88,11.8335,11.86,90014,0
+TAIL.US,D,20250711,000000,11.86,11.87,11.82,11.85,74893,0
+TAIL.US,D,20250714,000000,11.855,11.8695,11.8245,11.85,107602,0
+TAIL.US,D,20250715,000000,11.83,11.845,11.8,11.81,72168,0
+TAIL.US,D,20250716,000000,11.82,11.88,11.81,11.81,175709,0
+TAIL.US,D,20250717,000000,11.85,11.85,11.8,11.81,716194,0
+TAIL.US,D,20250718,000000,11.8299,11.88,11.8,11.85,70659,0
+TAIL.US,D,20250721,000000,11.87,11.88,11.85,11.865,166463,0
+TAIL.US,D,20250722,000000,11.88,11.91,11.87,11.89,57511,0
+TAIL.US,D,20250723,000000,11.8401,11.87,11.81,11.81,74638,0
+TAIL.US,D,20250724,000000,11.76,11.8,11.76,11.77,255427,0
+TAIL.US,D,20250725,000000,11.78,11.82,11.771134,11.795,350994,0
+TAIL.US,D,20250728,000000,11.76,11.77,11.75,11.75,120688,0
+TAIL.US,D,20250729,000000,11.77,11.835,11.75,11.835,101509,0
+TAIL.US,D,20250730,000000,11.8,11.82,11.79,11.79,81598,0
+TAIL.US,D,20250731,000000,11.78,11.83,11.77,11.83,78051,0
+TAIL.US,D,20250801,000000,11.96,12.06,11.955,12.05,311132,0
+TAIL.US,D,20250804,000000,11.9708,11.98,11.935,11.94,112721,0
+TAIL.US,D,20250805,000000,11.94,12,11.93,11.95,116653,0
+TAIL.US,D,20250806,000000,11.94,11.945,11.87,11.9,104902,0
+TAIL.US,D,20250807,000000,11.9,11.945,11.89,11.91,101385,0
+TAIL.US,D,20250808,000000,11.8849,11.91,11.8501,11.865,61636,0
+TAIL.US,D,20250811,000000,11.86,11.87,11.85,11.87,91551,0
+TAIL.US,D,20250812,000000,11.8,11.84,11.78,11.815,139336,0
+TAIL.US,D,20250813,000000,11.8472,11.8792,11.839,11.87,55582,0
+TAIL.US,D,20250814,000000,11.9,11.91,11.81,11.82,63018,0
+TAIL.US,D,20250815,000000,11.85,11.85,11.785,11.805,70096,0
+TAIL.US,D,20250818,000000,11.8,11.83,11.7674,11.785,431837,0
+TAIL.US,D,20250819,000000,11.795,11.85,11.795,11.85,226576,0
+TAIL.US,D,20250820,000000,11.84,11.91,11.84,11.85,94270,0
+TAIL.US,D,20250821,000000,11.875,11.88,11.83,11.87,63222,0
+TAIL.US,D,20250822,000000,11.9,11.91,11.8,11.84,279318,0
+TAIL.US,D,20250825,000000,11.84,11.84,11.7901,11.815,67750,0
+TAIL.US,D,20250826,000000,11.81,11.86,11.81,11.83,172800,0
+TAIL.US,D,20250827,000000,11.83,11.85,11.81,11.83,62362,0
+TAIL.US,D,20250828,000000,11.83,11.88,11.82,11.87,173592,0
+TAIL.US,D,20250829,000000,11.88,11.895,11.84,11.85,177211,0
+TAIL.US,D,20250902,000000,11.91,11.93,11.865,11.88,148797,0
+TAIL.US,D,20250903,000000,11.86,11.925,11.855,11.89,159803,0
+TAIL.US,D,20250904,000000,11.9,11.91,11.88,11.89,265043,0
+TAIL.US,D,20250905,000000,11.94,12.02,11.94,11.96,235539,0
+TAIL.US,D,20250908,000000,12.0153,12.0153,11.97,12,166987,0
+TAIL.US,D,20250909,000000,11.98,11.995,11.95,11.98,379829,0
+TAIL.US,D,20250910,000000,11.96,12.02,11.95,11.98,168317,0
+TAIL.US,D,20250911,000000,11.99,12.01,11.96,11.995,96247,0
+TAIL.US,D,20250912,000000,11.955,11.96,11.93,11.95,370594,0
+TAIL.US,D,20250915,000000,11.94,11.98,11.94,11.96,61877,0
+TAIL.US,D,20250916,000000,11.9635,12,11.96,11.99,142635,0
+TAIL.US,D,20250917,000000,11.99,12.0389,11.94,11.96,214801,0
+TAIL.US,D,20250918,000000,11.83,11.8699,11.8219,11.86,162736,0
+TAIL.US,D,20250919,000000,11.81,11.85,11.81,11.83,132297,0
+TAIL.US,D,20250922,000000,11.845,11.86,11.81,11.82,144695,0
+TAIL.US,D,20250923,000000,11.83,11.89,11.8201,11.89,145922,0
+TAIL.US,D,20250924,000000,11.855,11.8851,11.84,11.85,109437,0
+TAIL.US,D,20250925,000000,11.8593,11.895,11.815,11.85,210578,0
+TAIL.US,D,20250926,000000,11.8394,11.88,11.8,11.81,262863,0
+TAIL.US,D,20250929,000000,11.86,11.9,11.8,11.84,182511,0
+TAIL.US,D,20250930,000000,11.85,11.88,11.81,11.83,155048,0
+TAIL.US,D,20251001,000000,11.88,11.89,11.84,11.86,100441,0
+TAIL.US,D,20251002,000000,11.8347,11.88,11.83,11.875,77608,0
+TAIL.US,D,20251003,000000,11.86,11.87,11.835,11.86,226159,0
+TAIL.US,D,20251006,000000,11.85,11.85,11.79,11.8,238861,0
+TAIL.US,D,20251007,000000,11.84,11.8681,11.8,11.85,186615,0
+TAIL.US,D,20251008,000000,11.84,11.868,11.82,11.83,175453,0
+TAIL.US,D,20251009,000000,11.825,11.85,11.81,11.815,427177,0
+TAIL.US,D,20251010,000000,11.855,12.0591,11.85,12.05,340362,0
+TAIL.US,D,20251013,000000,12.0136,12.0136,11.96,11.96,229506,0
+TAIL.US,D,20251014,000000,12.0684,12.0799,11.97,12.015,508968,0
+TAIL.US,D,20251015,000000,11.975,12.035,11.9609,11.98,263863,0
+TAIL.US,D,20251016,000000,11.96,12.165,11.9504,12.13,493206,0
+TAIL.US,D,20251017,000000,12.1454,12.1454,12.03,12.03,378421,0
+TAIL.US,D,20251020,000000,11.985,12.01,11.9301,11.95,368704,0
+TAIL.US,D,20251021,000000,11.9899,11.9992,11.95,11.97,186094,0
+TAIL.US,D,20251022,000000,11.9764,12.0573,11.96,12.005,278998,0
+TAIL.US,D,20251023,000000,11.97,11.985,11.93,11.93,104133,0
+TAIL.US,D,20251024,000000,11.87,11.905,11.87,11.89,506921,0
+TAIL.US,D,20251027,000000,11.82,11.87,11.82,11.87,248512,0
+TAIL.US,D,20251028,000000,11.855,11.89,11.84,11.89,115591,0
+TAIL.US,D,20251029,000000,11.87,11.88,11.825,11.83,518387,0
+TAIL.US,D,20251030,000000,11.8,11.835,11.78,11.82,263010,0
+TAIL.US,D,20251031,000000,11.82,11.86,11.81,11.845,138097,0
+TAIL.US,D,20251103,000000,11.79,11.85,11.79,11.83,793218,0
+TAIL.US,D,20251104,000000,11.925,11.925,11.86,11.895,659145,0
+TAIL.US,D,20251105,000000,11.9,11.909,11.77,11.8,638335,0
+TAIL.US,D,20251106,000000,11.865,11.94,11.83,11.915,284570,0
+TAIL.US,D,20251107,000000,11.935,12.01,11.895,11.895,339971,0
+TAIL.US,D,20251110,000000,11.8,11.8568,11.79,11.81,823869,0
+TAIL.US,D,20251111,000000,11.84,11.86,11.825,11.85,96953,0
+TAIL.US,D,20251112,000000,11.85,11.87,11.825,11.85,172954,0
+TAIL.US,D,20251113,000000,11.85,11.9265,11.8342,11.915,296146,0
+TAIL.US,D,20251114,000000,12.02,12.02,11.855,11.89,363586,0
+TAIL.US,D,20251117,000000,11.92,11.9693,11.8601,11.94,553328,0
+TAIL.US,D,20251118,000000,11.9772,12.07,11.95,12.02,713658,0
+TAIL.US,D,20251119,000000,12.005,12.025,11.9236,11.97,278833,0
+TAIL.US,D,20251120,000000,11.85,12.13,11.85,12.13,545668,0
+TAIL.US,D,20251121,000000,12.1,12.19,12.005,12.07,1377820,0
+TAIL.US,D,20251124,000000,12.05,12.05,11.95,11.98,598121,0
+TAIL.US,D,20251125,000000,11.975,12.025,11.92,11.925,253502,0
+TAIL.US,D,20251126,000000,11.8811,11.905,11.87,11.89,303657,0
+TAIL.US,D,20251128,000000,11.8694,11.89,11.835,11.85,108826,0
+TAIL.US,D,20251201,000000,11.825,11.83,11.765,11.79,1583625,0
+TAIL.US,D,20251202,000000,11.8,11.81,11.76,11.8,549797,0
+TAIL.US,D,20251203,000000,11.82,11.83,11.7845,11.8,106175,0
+TAIL.US,D,20251204,000000,11.78,11.795,11.76,11.765,213449,0
+TAIL.US,D,20251205,000000,11.75,11.76,11.71,11.72,167827,0
+TAIL.US,D,20251208,000000,11.7008,11.725,11.68,11.71,127983,0
+TAIL.US,D,20251209,000000,11.7351,11.74,11.69,11.705,296094,0
+TAIL.US,D,20251210,000000,11.71,11.73,11.6832,11.705,504305,0
+TAIL.US,D,20251211,000000,11.75,11.7799,11.69,11.69,122873,0
+TAIL.US,D,20251212,000000,11.66,11.7299,11.651,11.685,380082,0
+TAIL.US,D,20251215,000000,11.69,11.735,11.68,11.71,146834,0
+TAIL.US,D,20251216,000000,11.695,11.73,11.66,11.72,190011,0
+TAIL.US,D,20251217,000000,11.74,11.8,11.71,11.8,145140,0
+TAIL.US,D,20251218,000000,11.61,11.65,11.595,11.625,1168397,0
+TAIL.US,D,20251219,000000,11.58,11.58,11.52,11.52,804206,0
+TAIL.US,D,20251222,000000,11.53,11.53,11.465,11.48,363735,0
+TAIL.US,D,20251223,000000,11.45,11.47,11.44,11.45,312343,0
+TAIL.US,D,20251224,000000,11.48,11.49,11.46,11.49,130079,0
+TAIL.US,D,20251226,000000,11.47,11.5098,11.4671,11.49,193709,0
+TAIL.US,D,20251229,000000,11.52,11.54,11.5,11.505,760750,0
+TAIL.US,D,20251230,000000,11.496,11.51,11.48,11.49,170665,0
+TAIL.US,D,20251231,000000,11.49,11.53,11.47,11.49,417510,0
+TAIL.US,D,20260102,000000,11.48,11.51,11.47,11.475,367325,0
+TAIL.US,D,20260105,000000,11.47,11.495,11.46,11.485,319619,0
+TAIL.US,D,20260106,000000,11.48,11.5,11.44,11.455,386844,0
+TAIL.US,D,20260107,000000,11.48,11.51,11.47,11.51,289972,0
+TAIL.US,D,20260108,000000,11.517,11.517,11.46,11.46,174326,0
+TAIL.US,D,20260109,000000,11.455,11.475,11.43,11.45,679303,0
+TAIL.US,D,20260112,000000,11.44,11.45,11.42,11.42,300783,0
+TAIL.US,D,20260113,000000,11.435,11.48,11.4242,11.47,571988,0
+TAIL.US,D,20260114,000000,11.49,11.55,11.49,11.5,173979,0
+TAIL.US,D,20260115,000000,11.455,11.48,11.45,11.47,150780,0
+TAIL.US,D,20260116,000000,11.44,11.46,11.4,11.41,205939,0
+TAIL.US,D,20260120,000000,11.5,11.53,11.46,11.52,220116,0
+TAIL.US,D,20260121,000000,11.48,11.5,11.41,11.43,238155,0
+TAIL.US,D,20260122,000000,11.387,11.4012,11.36,11.395,191160,0
+TAIL.US,D,20260123,000000,11.4045,11.42,11.39,11.42,90560,0
+TAIL.US,D,20260126,000000,11.42,11.43,11.4,11.42,212150,0
+TAIL.US,D,20260127,000000,11.4087,11.42,11.3845,11.395,95242,0
+TAIL.US,D,20260128,000000,11.38,11.4099,11.37,11.39,169820,0
+TAIL.US,D,20260129,000000,11.38,11.5001,11.37,11.41,290811,0
+TAIL.US,D,20260130,000000,11.42,11.48,11.405,11.43,268263,0
+TAIL.US,D,20260202,000000,11.44,11.44,11.355,11.365,166492,0
+TAIL.US,D,20260203,000000,11.38,11.48,11.34,11.415,365676,0
+TAIL.US,D,20260204,000000,11.38,11.5,11.38,11.45,253525,0
+TAIL.US,D,20260205,000000,11.54,11.61,11.5,11.59,542887,0
+TAIL.US,D,20260206,000000,11.54,11.56,11.44,11.465,760173,0
+TAIL.US,D,20260209,000000,11.4764,11.4764,11.42,11.445,260404,0
+TAIL.US,D,20260210,000000,11.47,11.515,11.46,11.515,146227,0
+TAIL.US,D,20260211,000000,11.45,11.51,11.43,11.48,303222,0
+TAIL.US,D,20260212,000000,11.48,11.655,11.45,11.655,304418,0
+TAIL.US,D,20260213,000000,11.67,11.73,11.625,11.695,643411,0
+TAIL.US,D,20260217,000000,11.7,11.75,11.6314,11.64,419791,0
+TAIL.US,D,20260218,000000,11.61,11.63,11.5731,11.6,254336,0
diff --git a/daily/us/nyse etfs/2/taxf.us.txt b/daily/us/nyse etfs/2/taxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b662fd360105c4bc0b95da05243edb19ba6c262a
--- /dev/null
+++ b/daily/us/nyse etfs/2/taxf.us.txt	
@@ -0,0 +1,1814 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXF.US,D,20181126,000000,47.0453,47.0453,47.0453,47.0453,161.56020528441,0
+TAXF.US,D,20181128,000000,47.1311,47.1311,47.1221,47.1311,2106.3035459129,0
+TAXF.US,D,20181130,000000,47.2277,47.2277,47.2277,47.2277,161.56020528441,0
+TAXF.US,D,20181204,000000,47.2924,47.2924,47.2924,47.2924,535.85807218555,0
+TAXF.US,D,20181206,000000,47.3204,47.3204,47.3204,47.3204,161.56020528441,0
+TAXF.US,D,20181207,000000,47.2665,47.2665,47.2665,47.2665,1420.927022874,0
+TAXF.US,D,20181210,000000,47.3582,47.3582,47.3492,47.3492,101.35143312873,0
+TAXF.US,D,20181211,000000,47.2835,47.2835,47.2835,47.2835,10.03479535928,0
+TAXF.US,D,20181212,000000,47.2376,47.2376,47.2376,47.2376,10.03479535928,0
+TAXF.US,D,20181213,000000,47.2715,47.2715,47.2715,47.2715,10.03479535928,0
+TAXF.US,D,20181214,000000,47.2785,47.2785,47.2785,47.2785,40.13918143712,0
+TAXF.US,D,20181217,000000,47.2885,47.2885,47.2885,47.2885,1.003479535928,0
+TAXF.US,D,20181218,000000,47.3253,47.3253,47.3253,47.3253,40.13918143712,0
+TAXF.US,D,20181219,000000,47.3901,47.3901,47.3901,47.3901,2.006959071856,0
+TAXF.US,D,20181220,000000,47.3901,47.3901,47.3901,47.3901,2.006959071856,0
+TAXF.US,D,20181221,000000,47.415,47.415,47.415,47.415,2.006959071856,0
+TAXF.US,D,20181224,000000,47.4828,47.4828,47.4828,47.4828,2.006959071856,0
+TAXF.US,D,20181226,000000,47.395,47.395,47.395,47.395,140.48713502992,0
+TAXF.US,D,20181227,000000,47.4578,47.4578,47.4578,47.4578,40.13918143712,0
+TAXF.US,D,20181228,000000,47.5166,47.5166,47.5166,47.5166,40.13918143712,0
+TAXF.US,D,20181231,000000,47.5406,47.5406,47.5406,47.5406,40.13918143712,0
+TAXF.US,D,20190102,000000,47.5486,47.5585,47.5406,47.5406,2508.69883982,0
+TAXF.US,D,20190103,000000,47.6961,47.6961,47.6961,47.6961,40.13918143712,0
+TAXF.US,D,20190104,000000,47.5216,47.5216,47.5216,47.5216,8.0278362874239,0
+TAXF.US,D,20190107,000000,47.5884,47.5884,47.5884,47.5884,2.006959071856,0
+TAXF.US,D,20190108,000000,47.5535,47.5535,47.5535,47.5535,1.003479535928,0
+TAXF.US,D,20190109,000000,47.4479,47.4479,47.4479,47.4479,64.222690299391,0
+TAXF.US,D,20190110,000000,47.5027,47.5027,47.5027,47.5027,18.062631646704,0
+TAXF.US,D,20190111,000000,47.5306,47.5306,47.5306,47.5306,19.066111182632,0
+TAXF.US,D,20190114,000000,47.5974,47.5974,47.5974,47.5974,4.013918143712,0
+TAXF.US,D,20190115,000000,47.5685,47.5685,47.5685,47.5685,1.003479535928,0
+TAXF.US,D,20190116,000000,47.5585,47.5585,47.5585,47.5585,40.13918143712,0
+TAXF.US,D,20190117,000000,47.5884,47.6253,47.5685,47.5685,2418.3856815865,0
+TAXF.US,D,20190118,000000,47.5585,47.5585,47.5585,47.5585,97.337514985015,0
+TAXF.US,D,20190122,000000,47.6452,47.6452,47.5635,47.5635,220.76549790416,0
+TAXF.US,D,20190123,000000,47.5585,47.5585,47.5585,47.5585,33.114824685624,0
+TAXF.US,D,20190124,000000,47.5974,47.5974,47.5974,47.5974,271.94295423649,0
+TAXF.US,D,20190125,000000,47.5446,47.5446,47.5446,47.5446,2.006959071856,0
+TAXF.US,D,20190128,000000,47.6353,47.6452,47.6024,47.6024,410.42313019455,0
+TAXF.US,D,20190129,000000,47.6203,47.6203,47.6203,47.6203,11.038274895208,0
+TAXF.US,D,20190130,000000,47.6452,47.6861,47.6452,47.6861,100.3479535928,0
+TAXF.US,D,20190131,000000,47.7877,47.7877,47.7877,47.7877,33.114824685624,0
+TAXF.US,D,20190201,000000,47.7379,47.7379,47.7379,47.7379,5.0173976796399,0
+TAXF.US,D,20190204,000000,47.7777,47.7777,47.7777,47.7777,73.254006122743,0
+TAXF.US,D,20190205,000000,47.7678,47.7678,47.7678,47.7678,72.250526586815,0
+TAXF.US,D,20190206,000000,47.7777,47.7777,47.7777,47.7777,66.229649371247,0
+TAXF.US,D,20190207,000000,47.8714,47.8924,47.8714,47.8924,213.74114115266,0
+TAXF.US,D,20190208,000000,47.9212,47.9212,47.9212,47.9212,5.0173976796399,0
+TAXF.US,D,20190211,000000,47.9542,47.9542,47.9542,47.9542,57.198333547895,0
+TAXF.US,D,20190212,000000,47.9631,47.9631,47.9631,47.9631,2.006959071856,0
+TAXF.US,D,20190213,000000,47.8924,47.9492,47.8924,47.9492,814.82538317353,0
+TAXF.US,D,20190214,000000,48.0288,48.0288,48.0288,48.0288,13.045233967064,0
+TAXF.US,D,20190215,000000,48.0338,48.0338,48.007,48.007,1046.6291559729,0
+TAXF.US,D,20190219,000000,48.0936,48.0936,48.0936,48.0936,6.0208772155679,0
+TAXF.US,D,20190220,000000,48.0857,48.0857,48.0857,48.0857,1.003479535928,0
+TAXF.US,D,20190221,000000,48.0438,48.0438,48.0438,48.0438,64.222690299391,0
+TAXF.US,D,20190222,000000,48.1594,48.1594,48.1056,48.1056,727.52266354779,0
+TAXF.US,D,20190225,000000,48.1056,48.1056,48.1006,48.1006,1053.6535127244,0
+TAXF.US,D,20190226,000000,48.2262,48.2262,48.1973,48.1973,160.55672574848,0
+TAXF.US,D,20190227,000000,48.1106,48.1106,48.1106,48.1106,1.003479535928,0
+TAXF.US,D,20190228,000000,48.1056,48.1056,48.1056,48.1056,1.003479535928,0
+TAXF.US,D,20190301,000000,48.1256,48.1305,48.0757,48.0757,4187.5201034275,0
+TAXF.US,D,20190304,000000,48.1505,48.1505,48.1505,48.1505,1.003479535928,0
+TAXF.US,D,20190305,000000,48.1684,48.1684,48.1644,48.1644,120.41754431136,0
+TAXF.US,D,20190306,000000,48.2272,48.2551,48.2172,48.2172,2466.552699311,0
+TAXF.US,D,20190307,000000,48.4165,48.4165,48.3717,48.3717,606.10163970051,0
+TAXF.US,D,20190308,000000,48.3837,48.3837,48.3837,48.3837,6.0208772155679,0
+TAXF.US,D,20190311,000000,48.3787,48.3787,48.3787,48.3787,21.073070254488,0
+TAXF.US,D,20190312,000000,48.4345,48.4345,48.4345,48.4345,2.006959071856,0
+TAXF.US,D,20190313,000000,48.4215,48.4215,48.4215,48.4215,9.0313158233519,0
+TAXF.US,D,20190314,000000,48.3727,48.3926,48.3727,48.3887,2718.4260628289,0
+TAXF.US,D,20190315,000000,48.4345,48.4833,48.4345,48.4833,645.2373416017,0
+TAXF.US,D,20190318,000000,48.5312,48.5312,48.4933,48.4933,108.37578988022,0
+TAXF.US,D,20190319,000000,48.5132,48.5132,48.5132,48.5132,6.0208772155679,0
+TAXF.US,D,20190320,000000,48.6577,48.6676,48.6577,48.6636,998.46213824835,0
+TAXF.US,D,20190321,000000,48.6656,48.6776,48.6656,48.6776,200.6959071856,0
+TAXF.US,D,20190322,000000,48.7244,48.8101,48.7244,48.8101,8022.8188897443,0
+TAXF.US,D,20190325,000000,48.9099,48.9177,48.9099,48.9177,647.24430067355,0
+TAXF.US,D,20190326,000000,48.9187,48.9187,48.9187,48.9187,105.36535127244,0
+TAXF.US,D,20190327,000000,48.9905,48.9905,48.9756,48.9756,323.12041056881,0
+TAXF.US,D,20190328,000000,48.9855,48.9855,48.9855,48.9855,13.045233967064,0
+TAXF.US,D,20190329,000000,48.9537,48.9627,48.9487,48.9487,9708.6645101033,0
+TAXF.US,D,20190401,000000,48.8949,48.8949,48.8949,48.8949,1.003479535928,0
+TAXF.US,D,20190402,000000,48.9247,48.9247,48.9247,48.9247,1.003479535928,0
+TAXF.US,D,20190403,000000,48.8749,48.8749,48.8749,48.8749,1.003479535928,0
+TAXF.US,D,20190404,000000,48.9049,48.9049,48.9049,48.9049,376.304825973,0
+TAXF.US,D,20190405,000000,48.9197,48.9197,48.8949,48.8949,242.84204769457,0
+TAXF.US,D,20190408,000000,48.9148,48.9148,48.9148,48.9148,60.208772155679,0
+TAXF.US,D,20190409,000000,48.9387,48.9387,48.9387,48.9387,1.003479535928,0
+TAXF.US,D,20190410,000000,48.9676,48.9676,48.9676,48.9676,11.038274895208,0
+TAXF.US,D,20190411,000000,48.9537,49.0005,48.9537,48.9537,3886.4762426491,0
+TAXF.US,D,20190412,000000,48.9177,48.9437,48.8949,48.8949,1099.8135713771,0
+TAXF.US,D,20190415,000000,48.9247,48.9955,48.9247,48.9537,11961.476068262,0
+TAXF.US,D,20190416,000000,48.9487,48.9487,48.9487,48.9487,22.076549790416,0
+TAXF.US,D,20190417,000000,48.9706,48.9706,48.9706,48.9706,110.38274895208,0
+TAXF.US,D,20190418,000000,49.0105,49.0105,48.9805,48.9805,422.46488462568,0
+TAXF.US,D,20190422,000000,49.0503,49.0503,49.0503,49.0503,1.003479535928,0
+TAXF.US,D,20190423,000000,49.0722,49.0722,49.0722,49.0722,22.076549790416,0
+TAXF.US,D,20190424,000000,49.1908,49.1908,49.1908,49.1908,16.055672574848,0
+TAXF.US,D,20190425,000000,49.1888,49.1888,49.1888,49.1888,4.013918143712,0
+TAXF.US,D,20190426,000000,49.2376,49.2376,49.2376,49.2376,2.006959071856,0
+TAXF.US,D,20190429,000000,49.2038,49.2038,49.2038,49.2038,14.048713502992,0
+TAXF.US,D,20190430,000000,49.2456,49.2456,49.2456,49.2456,41.142660973048,0
+TAXF.US,D,20190501,000000,49.2806,49.2806,49.2606,49.2606,15093.335699893,0
+TAXF.US,D,20190502,000000,49.2706,49.2706,49.2706,49.2706,13.045233967064,0
+TAXF.US,D,20190503,000000,49.2506,49.3373,49.2506,49.2964,1418.9200638022,0
+TAXF.US,D,20190506,000000,49.4529,49.4529,49.3991,49.3991,715.48090911666,0
+TAXF.US,D,20190507,000000,49.4489,49.4489,49.4489,49.4489,2.006959071856,0
+TAXF.US,D,20190508,000000,49.4429,49.4429,49.3852,49.3852,134881.69834223,0
+TAXF.US,D,20190509,000000,49.4957,49.4957,49.4957,49.4957,9.0313158233519,0
+TAXF.US,D,20190510,000000,49.5297,49.5297,49.5297,49.5297,1.003479535928,0
+TAXF.US,D,20190513,000000,49.702,49.702,49.702,49.702,61.212251691607,0
+TAXF.US,D,20190514,000000,49.707,49.707,49.707,49.707,31.107865613768,0
+TAXF.US,D,20190515,000000,49.7618,49.7898,49.7618,49.7898,23349.965321508,0
+TAXF.US,D,20190516,000000,49.7898,49.7898,49.7898,49.7898,106.36883080837,0
+TAXF.US,D,20190517,000000,49.8944,49.8944,49.8296,49.8296,437.5170776646,0
+TAXF.US,D,20190520,000000,49.8675,49.8675,49.7998,49.7998,115.40014663172,0
+TAXF.US,D,20190521,000000,49.7519,49.7768,49.737,49.737,24197.905529367,0
+TAXF.US,D,20190522,000000,49.7998,49.7998,49.7998,49.7998,110.38274895208,0
+TAXF.US,D,20190523,000000,49.9044,49.9044,49.8675,49.8675,207.72026393709,0
+TAXF.US,D,20190524,000000,49.8944,49.8944,49.8096,49.8675,1091.7857350897,0
+TAXF.US,D,20190528,000000,49.9243,49.9243,49.8874,49.9044,7428.7590044749,0
+TAXF.US,D,20190529,000000,49.9442,49.9442,49.9283,49.9283,102.35491266465,0
+TAXF.US,D,20190530,000000,49.9432,49.9432,49.9143,49.9313,1035.5908810777,0
+TAXF.US,D,20190531,000000,50.0209,50.1425,50.0209,50.0997,996.45517917649,0
+TAXF.US,D,20190603,000000,50.1425,50.2223,50.1425,50.1635,2336.1003596404,0
+TAXF.US,D,20190604,000000,50.0947,50.1057,50.0947,50.1057,74315.687471755,0
+TAXF.US,D,20190605,000000,50.1047,50.1147,50.0588,50.0588,703.43915468552,0
+TAXF.US,D,20190606,000000,50.1345,50.1345,50.0588,50.0588,427.48228230532,0
+TAXF.US,D,20190607,000000,50.2083,50.2083,50.1625,50.1625,230.80029326344,0
+TAXF.US,D,20190610,000000,50.0777,50.0777,50.0777,50.0777,7.0243567514959,0
+TAXF.US,D,20190611,000000,50.1047,50.1047,50.1047,50.1047,9.0313158233519,0
+TAXF.US,D,20190612,000000,50.1047,50.1047,50.1047,50.1047,75.260965194599,0
+TAXF.US,D,20190613,000000,50.1425,50.1425,50.1425,50.1425,20.06959071856,0
+TAXF.US,D,20190614,000000,50.1395,50.1395,50.1147,50.1147,180.62631646704,0
+TAXF.US,D,20190617,000000,50.1525,50.1525,50.1525,50.1525,1.003479535928,0
+TAXF.US,D,20190618,000000,50.2023,50.2023,50.2023,50.2023,63.219210763463,0
+TAXF.US,D,20190619,000000,50.1425,50.2422,50.1425,50.2422,347.20391943108,0
+TAXF.US,D,20190620,000000,50.28,50.29,50.2501,50.2501,1741.0369948351,0
+TAXF.US,D,20190621,000000,50.1963,50.2213,50.1774,50.1774,3353.6286090713,0
+TAXF.US,D,20190624,000000,50.29,50.29,50.29,50.29,15.05219303892,0
+TAXF.US,D,20190625,000000,50.31,50.3199,50.28,50.28,403.39877344305,0
+TAXF.US,D,20190626,000000,50.2372,50.2372,50.2372,50.2372,2.006959071856,0
+TAXF.US,D,20190627,000000,50.3488,50.3488,50.3488,50.3488,207.72026393709,0
+TAXF.US,D,20190628,000000,50.307,50.31,50.307,50.31,1744.0474334428,0
+TAXF.US,D,20190701,000000,50.3229,50.3229,50.285,50.285,373.29438736521,0
+TAXF.US,D,20190702,000000,50.3976,50.3976,50.3976,50.3976,2.006959071856,0
+TAXF.US,D,20190703,000000,50.4086,50.4086,50.3876,50.3876,522.81283821848,0
+TAXF.US,D,20190705,000000,50.3149,50.3149,50.3149,50.3149,20.06959071856,0
+TAXF.US,D,20190708,000000,50.3866,50.3866,50.3438,50.3438,448.55535255981,0
+TAXF.US,D,20190709,000000,50.4644,50.4644,50.4434,50.4494,210.73070254488,0
+TAXF.US,D,20190710,000000,50.5033,50.5042,50.4494,50.4494,579.00769223045,0
+TAXF.US,D,20190711,000000,50.3738,50.3738,50.3738,50.3738,17.059152110776,0
+TAXF.US,D,20190712,000000,50.3388,50.4544,50.3388,50.4544,1212.203279401,0
+TAXF.US,D,20190715,000000,50.4644,50.4644,50.4644,50.4644,170.59152110776,0
+TAXF.US,D,20190716,000000,50.4634,50.4634,50.4346,50.4365,386.33962133228,0
+TAXF.US,D,20190717,000000,50.4844,50.5072,50.4844,50.5072,106.36883080837,0
+TAXF.US,D,20190718,000000,50.5501,50.5641,50.5162,50.5641,636.20602577835,0
+TAXF.US,D,20190719,000000,50.5501,50.5501,50.5501,50.5501,65.226169835319,0
+TAXF.US,D,20190722,000000,50.569,50.569,50.5451,50.5451,262.91163841313,0
+TAXF.US,D,20190723,000000,50.5501,50.5501,50.5162,50.5162,105.36535127244,0
+TAXF.US,D,20190724,000000,50.6169,50.6169,50.588,50.588,207.72026393709,0
+TAXF.US,D,20190725,000000,50.585,50.59,50.583,50.583,424.47184369754,0
+TAXF.US,D,20190726,000000,50.569,50.6049,50.569,50.5969,1531.3097718261,0
+TAXF.US,D,20190729,000000,50.6318,50.6318,50.6219,50.6318,1051.6465536525,0
+TAXF.US,D,20190730,000000,50.6557,50.6557,50.6467,50.6557,445.54491395203,0
+TAXF.US,D,20190731,000000,50.7005,50.7325,50.6946,50.7165,609.11207830829,0
+TAXF.US,D,20190801,000000,50.7893,50.9088,50.7893,50.861,1734.0126380836,0
+TAXF.US,D,20190802,000000,50.9178,50.9178,50.8889,50.8889,388.34658040413,0
+TAXF.US,D,20190805,000000,51.0912,51.0912,51.0912,51.0912,5.0173976796399,0
+TAXF.US,D,20190806,000000,51.1351,51.1351,51.1351,51.1351,6.0208772155679,0
+TAXF.US,D,20190807,000000,51.2647,51.2647,51.1979,51.1979,342.18652175144,0
+TAXF.US,D,20190808,000000,51.2447,51.3005,51.2447,51.3005,446.54839348796,0
+TAXF.US,D,20190809,000000,51.2666,51.2666,51.2068,51.2068,222.77245697601,0
+TAXF.US,D,20190812,000000,51.4161,51.4161,51.4161,51.4161,594.05988526937,0
+TAXF.US,D,20190813,000000,51.3663,51.3783,51.3423,51.3643,1469.0940405986,0
+TAXF.US,D,20190814,000000,51.6414,51.6414,51.5656,51.5656,206.71678440117,0
+TAXF.US,D,20190815,000000,51.5726,51.6752,51.5726,51.6752,116.40362616765,0
+TAXF.US,D,20190816,000000,51.6294,51.6502,51.5776,51.6184,2081.2165575147,0
+TAXF.US,D,20190819,000000,51.5806,51.5806,51.5806,51.5806,56.194854011967,0
+TAXF.US,D,20190820,000000,51.6184,51.6264,51.6184,51.6264,1440.9966135926,0
+TAXF.US,D,20190821,000000,51.5855,51.5855,51.5416,51.5416,520.80587914663,0
+TAXF.US,D,20190822,000000,51.5566,51.5566,51.5128,51.5128,3939.6606580533,0
+TAXF.US,D,20190823,000000,51.5885,51.6264,51.5885,51.6264,503.74672703585,0
+TAXF.US,D,20190826,000000,51.6512,51.6512,51.5756,51.5756,450.56231163167,0
+TAXF.US,D,20190827,000000,51.5796,51.6394,51.5796,51.6394,200.6959071856,0
+TAXF.US,D,20190828,000000,51.6852,51.72,51.6852,51.6852,4174.4748694604,0
+TAXF.US,D,20190829,000000,51.6512,51.6512,51.6463,51.6463,995.45169964057,0
+TAXF.US,D,20190830,000000,51.6572,51.73,51.6572,51.7071,3822.2535523497,0
+TAXF.US,D,20190903,000000,51.6512,51.7529,51.6512,51.6902,7624.4375139809,0
+TAXF.US,D,20190904,000000,51.733,51.7499,51.716,51.717,2315.0272893859,0
+TAXF.US,D,20190905,000000,51.5855,51.5895,51.5466,51.5466,51857.815457686,0
+TAXF.US,D,20190906,000000,51.6044,51.6224,51.5616,51.5756,6599.8849077984,0
+TAXF.US,D,20190909,000000,51.4689,51.4689,51.4311,51.4311,3968.7615645952,0
+TAXF.US,D,20190910,000000,51.4121,51.4121,51.3125,51.3125,5711.8055185021,0
+TAXF.US,D,20190911,000000,51.2746,51.2845,51.2068,51.2068,3776.093493697,0
+TAXF.US,D,20190912,000000,51.1281,51.1371,51.1281,51.1341,417.44748694604,0
+TAXF.US,D,20190913,000000,50.9946,50.9946,50.9408,50.9408,100.3479535928,0
+TAXF.US,D,20190916,000000,51.0713,51.0713,50.9656,50.9656,6682.1702297445,0
+TAXF.US,D,20190917,000000,50.9656,50.9656,50.9019,50.9019,589.04248758973,0
+TAXF.US,D,20190918,000000,51.0234,51.0324,50.9537,51.0184,14072.797011854,0
+TAXF.US,D,20190919,000000,51.162,51.162,51.1191,51.144,1240.300706407,0
+TAXF.US,D,20190920,000000,51.1879,51.2457,51.1799,51.2307,8393.1028385017,0
+TAXF.US,D,20190923,000000,51.2885,51.3015,51.2885,51.3015,201.69938672153,0
+TAXF.US,D,20190924,000000,51.3105,51.3733,51.3105,51.3433,2159.487961317,0
+TAXF.US,D,20190925,000000,51.3553,51.3553,51.1879,51.2487,6583.8292352235,0
+TAXF.US,D,20190926,000000,51.2557,51.2845,51.2557,51.2557,3991.8415939215,0
+TAXF.US,D,20190927,000000,51.2357,51.2657,51.2158,51.2407,7327.4075713462,0
+TAXF.US,D,20190930,000000,51.2845,51.3045,51.2795,51.2795,3785.1248095204,0
+TAXF.US,D,20191001,000000,51.3045,51.3045,51.2795,51.2795,2775.6243963768,0
+TAXF.US,D,20191002,000000,51.3832,51.3882,51.3832,51.3882,1368.7460870058,0
+TAXF.US,D,20191003,000000,51.5008,51.5476,51.5008,51.5138,1172.0640979639,0
+TAXF.US,D,20191004,000000,51.5476,51.5766,51.5327,51.5327,3119.8178772001,0
+TAXF.US,D,20191007,000000,51.4739,51.4739,51.4739,51.4739,286.9951472754,0
+TAXF.US,D,20191008,000000,51.6384,51.6582,51.6274,51.6274,1128.914477919,0
+TAXF.US,D,20191009,000000,51.6324,51.6324,51.5954,51.5954,1356.7043325746,0
+TAXF.US,D,20191010,000000,51.5845,51.6004,51.5576,51.5576,1836.3675507482,0
+TAXF.US,D,20191011,000000,51.5476,51.5476,51.3333,51.3333,823.85669899688,0
+TAXF.US,D,20191014,000000,51.4311,51.4311,51.4311,51.4311,66.229649371247,0
+TAXF.US,D,20191015,000000,51.4211,51.4211,51.3145,51.3433,1650.7238366015,0
+TAXF.US,D,20191016,000000,51.4021,51.4021,51.4021,51.4021,40.13918143712,0
+TAXF.US,D,20191017,000000,51.3045,51.3145,51.2676,51.2676,1649.7203570656,0
+TAXF.US,D,20191018,000000,51.2736,51.2746,51.2657,51.2657,821.84973992502,0
+TAXF.US,D,20191021,000000,51.2457,51.2557,51.1929,51.1929,9333.3631636662,0
+TAXF.US,D,20191022,000000,51.2158,51.2158,51.1241,51.1739,13038.209610312,0
+TAXF.US,D,20191023,000000,51.2557,51.2557,51.15,51.159,1855.4336619309,0
+TAXF.US,D,20191024,000000,51.1291,51.1291,51.1291,51.1291,102.35491266465,0
+TAXF.US,D,20191025,000000,51.1241,51.1241,51.1201,51.1201,1388.8156777243,0
+TAXF.US,D,20191028,000000,51.1172,51.159,51.0882,51.1191,2099.2791891614,0
+TAXF.US,D,20191029,000000,51.1002,51.1789,51.1002,51.144,1198.154565898,0
+TAXF.US,D,20191030,000000,51.2068,51.2068,51.1889,51.2019,9601.292199759,0
+TAXF.US,D,20191031,000000,51.3284,51.3842,51.3245,51.3633,2520.7405942511,0
+TAXF.US,D,20191101,000000,51.4021,51.4021,51.3433,51.3433,639.21646438613,0
+TAXF.US,D,20191104,000000,51.3633,51.3633,51.2935,51.2995,1790.2074920955,0
+TAXF.US,D,20191105,000000,51.2019,51.2019,51.2019,51.2019,127.44190106285,0
+TAXF.US,D,20191106,000000,51.2487,51.2746,51.2257,51.2257,2952.2367947001,0
+TAXF.US,D,20191107,000000,51.169,51.169,51.0802,51.0802,7178.8926000288,0
+TAXF.US,D,20191108,000000,51.0992,51.0992,51.0364,51.0364,5942.6058117656,0
+TAXF.US,D,20191111,000000,51.1291,51.1291,51.0644,51.0703,2260.8393944458,0
+TAXF.US,D,20191112,000000,51.1191,51.1191,51.0703,51.0703,1952.7711769159,0
+TAXF.US,D,20191113,000000,51.1191,51.1191,51.1191,51.1191,80.278362874239,0
+TAXF.US,D,20191114,000000,51.2357,51.2657,51.2108,51.2108,2274.8881079488,0
+TAXF.US,D,20191115,000000,51.2945,51.2945,51.2746,51.2746,313.08561520953,0
+TAXF.US,D,20191118,000000,51.2557,51.3343,51.2557,51.2657,11939.399518471,0
+TAXF.US,D,20191119,000000,51.2407,51.2407,51.2257,51.2257,613.125996452,0
+TAXF.US,D,20191120,000000,51.3922,51.4211,51.3733,51.4021,3990.8381143856,0
+TAXF.US,D,20191121,000000,51.3583,51.3583,51.3583,51.3583,28.097427005984,0
+TAXF.US,D,20191122,000000,51.451,51.451,51.3922,51.3922,444.5414344161,0
+TAXF.US,D,20191125,000000,51.4689,51.4689,51.4311,51.4311,4398.2508059724,0
+TAXF.US,D,20191126,000000,51.5476,51.5476,51.4888,51.4888,9910.3638968248,0
+TAXF.US,D,20191127,000000,51.5078,51.5078,51.4789,51.4789,365.26655107779,0
+TAXF.US,D,20191129,000000,51.5576,51.5576,51.5277,51.5277,1100.817050913,0
+TAXF.US,D,20191202,000000,51.5128,51.5227,51.4569,51.4739,1873.4962935776,0
+TAXF.US,D,20191203,000000,51.6344,51.6482,51.6054,51.6174,6191.4687366757,0
+TAXF.US,D,20191204,000000,51.5476,51.5816,51.5327,51.5766,3631.5924405234,0
+TAXF.US,D,20191205,000000,51.5706,51.6194,51.5656,51.6024,2369.215184326,0
+TAXF.US,D,20191206,000000,51.5526,51.5716,51.5277,51.5277,5680.6976528883,0
+TAXF.US,D,20191209,000000,51.6014,51.6433,51.5954,51.5954,16685.85772341,0
+TAXF.US,D,20191210,000000,51.5706,51.6384,51.5706,51.6094,53178.394526968,0
+TAXF.US,D,20191211,000000,51.6274,51.7071,51.6274,51.6822,1369.7495665417,0
+TAXF.US,D,20191212,000000,51.6872,51.6872,51.5626,51.6054,19300.925394039,0
+TAXF.US,D,20191213,000000,51.6772,51.717,51.6144,51.6722,2561.8832552242,0
+TAXF.US,D,20191216,000000,51.7071,51.7071,51.6334,51.6334,8465.3533650885,0
+TAXF.US,D,20191217,000000,51.6862,51.736,51.6384,51.6991,21135.285985716,0
+TAXF.US,D,20191218,000000,51.6722,51.737,51.6692,51.6822,24728.746203873,0
+TAXF.US,D,20191219,000000,51.6284,51.737,51.6284,51.6922,1950.764217844,0
+TAXF.US,D,20191220,000000,51.6692,51.6772,51.6274,51.6772,3549.3071185773,0
+TAXF.US,D,20191223,000000,51.6582,51.7071,51.6284,51.6433,10532.5212091,0
+TAXF.US,D,20191224,000000,51.6482,51.6772,51.6394,51.6772,5436.8521256578,0
+TAXF.US,D,20191226,000000,51.6672,51.717,51.6384,51.7031,6271.7470995499,0
+TAXF.US,D,20191227,000000,51.7569,51.7599,51.7569,51.7569,1588.508105374,0
+TAXF.US,D,20191230,000000,51.727,51.7858,51.6592,51.7858,7767.9350876186,0
+TAXF.US,D,20191231,000000,51.742,51.7669,51.6582,51.6971,3543.2862413617,0
+TAXF.US,D,20200102,000000,51.7589,51.7948,51.7589,51.7808,3670.7281424246,0
+TAXF.US,D,20200103,000000,51.9383,52.0399,51.9383,52.0091,6852.7617508522,0
+TAXF.US,D,20200106,000000,52.021,52.021,51.9961,51.9961,4684.2424737119,0
+TAXF.US,D,20200107,000000,52.0748,52.0898,52.0589,52.0589,4222.641887185,0
+TAXF.US,D,20200108,000000,52.1017,52.1296,52.0997,52.1146,29184.195343393,0
+TAXF.US,D,20200109,000000,52.0648,52.1565,52.0648,52.1296,5154.8743760621,0
+TAXF.US,D,20200110,000000,52.1436,52.1764,52.1436,52.1734,3291.4128778438,0
+TAXF.US,D,20200113,000000,52.1326,52.1565,52.1146,52.1196,4924.0740827986,0
+TAXF.US,D,20200114,000000,52.1954,52.1954,52.1526,52.1714,2777.6313554487,0
+TAXF.US,D,20200115,000000,52.303,52.313,52.2741,52.2811,6418.2551117954,0
+TAXF.US,D,20200116,000000,52.3319,52.3518,52.2642,52.3439,2984.3481398498,0
+TAXF.US,D,20200117,000000,52.2282,52.293,52.2282,52.2662,3422.8686970504,0
+TAXF.US,D,20200121,000000,52.304,52.4216,52.304,52.3887,13870.094145597,0
+TAXF.US,D,20200122,000000,52.3917,52.3917,52.3618,52.3618,928.21857073339,0
+TAXF.US,D,20200123,000000,52.5303,52.5391,52.4913,52.4913,4905.007971616,0
+TAXF.US,D,20200124,000000,52.5781,52.6269,52.5253,52.5731,4556.800572649,0
+TAXF.US,D,20200127,000000,52.6578,52.6837,52.598,52.6418,34509.661240564,0
+TAXF.US,D,20200128,000000,52.7046,52.7046,52.588,52.6319,8821.588600343,0
+TAXF.US,D,20200129,000000,52.7335,52.7474,52.6916,52.7474,6565.7666035768,0
+TAXF.US,D,20200130,000000,52.7266,52.7614,52.7046,52.7285,14083.835286749,0
+TAXF.US,D,20200131,000000,52.7963,52.8212,52.7514,52.7824,6034.9259290709,0
+TAXF.US,D,20200203,000000,53.2099,53.2099,52.6966,52.7644,12229.405104355,0
+TAXF.US,D,20200204,000000,52.7166,52.7166,52.6468,52.6578,3858.3788156431,0
+TAXF.US,D,20200205,000000,52.6209,52.6578,52.6119,52.6478,5934.5779754781,0
+TAXF.US,D,20200206,000000,52.59,52.6966,52.5751,52.6339,8281.7166100137,0
+TAXF.US,D,20200207,000000,52.7504,52.7744,52.7086,52.7285,4719.3642574693,0
+TAXF.US,D,20200210,000000,52.7744,52.7744,52.6966,52.7365,9880.259510747,0
+TAXF.US,D,20200211,000000,52.7305,52.7564,52.7166,52.7504,2442.4691904487,0
+TAXF.US,D,20200212,000000,52.7256,52.7644,52.7166,52.7256,12145.112823336,0
+TAXF.US,D,20200213,000000,52.8042,52.8042,52.6767,52.7216,13517.872828486,0
+TAXF.US,D,20200214,000000,52.7744,52.864,52.7744,52.7992,12751.214463037,0
+TAXF.US,D,20200218,000000,52.9228,52.9228,52.8422,52.8541,11009.173988666,0
+TAXF.US,D,20200219,000000,52.879,52.9528,52.864,52.9528,12852.565896165,0
+TAXF.US,D,20200220,000000,52.9727,53.0405,52.9727,53.0195,4786.5973863765,0
+TAXF.US,D,20200221,000000,53.1421,53.166,53.0973,53.1321,4960.1993460921,0
+TAXF.US,D,20200224,000000,53.432,53.432,53.3404,53.3772,19363.141125267,0
+TAXF.US,D,20200225,000000,53.442,53.4909,53.442,53.4819,6620.9579780529,0
+TAXF.US,D,20200226,000000,53.432,53.5058,53.432,53.466,3669.7246628887,0
+TAXF.US,D,20200227,000000,53.5686,53.5686,53.463,53.5327,12956.927767903,0
+TAXF.US,D,20200228,000000,53.5497,53.5497,53.4052,53.473,2131.390534311,0
+TAXF.US,D,20200302,000000,53.432,53.5397,53.3772,53.3772,16172.076201016,0
+TAXF.US,D,20200303,000000,53.471,53.471,53.3284,53.3544,7919.4604975437,0
+TAXF.US,D,20200304,000000,53.4222,53.4222,53.3673,53.3723,8806.536407304,0
+TAXF.US,D,20200305,000000,53.3922,53.441,53.3524,53.4042,48403.838895023,0
+TAXF.US,D,20200306,000000,53.5397,53.5586,53.4122,53.4899,8667.05275181,0
+TAXF.US,D,20200309,000000,53.8028,53.8805,53.7251,53.7341,10628.85524455,0
+TAXF.US,D,20200310,000000,53.5786,53.5786,53.0016,53.0255,10370.961003816,0
+TAXF.US,D,20200311,000000,52.7365,52.7365,52.3937,52.4037,10733.217116286,0
+TAXF.US,D,20200312,000000,50.2701,50.6219,49.6333,50.3896,26436.668374023,0
+TAXF.US,D,20200313,000000,50.5252,50.7983,50.5252,50.6907,18070.659482991,0
+TAXF.US,D,20200316,000000,50.3199,50.3388,50.2163,50.2601,16914.651057602,0
+TAXF.US,D,20200317,000000,50.28,51.9163,50.0797,50.0847,105639.30118575,0
+TAXF.US,D,20200318,000000,49.6632,49.6632,47.8724,49.2386,17298.983719862,0
+TAXF.US,D,20200319,000000,49.2636,49.2636,48.3807,48.4933,94985.3589528,0
+TAXF.US,D,20200320,000000,47.1679,47.4608,46.6387,47.1211,78230.26114141,0
+TAXF.US,D,20200323,000000,45.3971,46.6686,45.3971,46.5401,22872.309062406,0
+TAXF.US,D,20200324,000000,46.845,47.3034,46.7792,47.1829,39443.770118722,0
+TAXF.US,D,20200325,000000,47.9402,48.7843,47.9402,48.7554,2538.8032258978,0
+TAXF.US,D,20200326,000000,50.1425,50.3498,49.9273,50.1137,30699.449442645,0
+TAXF.US,D,20200327,000000,50.5042,50.5352,50.3986,50.5352,2031.0425807183,0
+TAXF.US,D,20200330,000000,50.5621,50.6617,50.5292,50.5352,2736.4886944756,0
+TAXF.US,D,20200331,000000,50.4953,50.4953,50.3299,50.3698,50867.381155726,0
+TAXF.US,D,20200401,000000,49.5097,49.5097,49.0075,49.0075,13793.829700866,0
+TAXF.US,D,20200402,000000,48.7613,48.8012,48.6886,48.7424,3487.0913873498,0
+TAXF.US,D,20200403,000000,48.8839,49.0344,48.8839,48.9217,11085.438433397,0
+TAXF.US,D,20200406,000000,49.2616,49.3782,49.2566,49.2566,2794.6905075595,0
+TAXF.US,D,20200407,000000,49.6473,49.722,49.5347,49.6722,12731.144872319,0
+TAXF.US,D,20200408,000000,49.6722,49.7618,49.5885,49.6871,11809.950658336,0
+TAXF.US,D,20200409,000000,50.0737,50.0837,49.9442,49.9751,5726.857711541,0
+TAXF.US,D,20200413,000000,50.2501,50.4136,50.0867,50.1087,34200.589543498,0
+TAXF.US,D,20200414,000000,50.2651,50.31,50.0549,50.2781,16263.392838785,0
+TAXF.US,D,20200415,000000,50.4316,50.5352,50.4196,50.4664,16211.211902917,0
+TAXF.US,D,20200416,000000,50.4166,50.4564,50.3388,50.3836,2783.6522326642,0
+TAXF.US,D,20200417,000000,50.4864,50.5152,50.3588,50.3807,14114.943152363,0
+TAXF.US,D,20200420,000000,50.295,50.3,50.29,50.291,6895.9113708971,0
+TAXF.US,D,20200421,000000,50.2312,50.2312,49.9552,50.0459,20611.469667961,0
+TAXF.US,D,20200422,000000,49.9472,49.9472,49.8206,49.9283,6429.2933866906,0
+TAXF.US,D,20200423,000000,49.732,49.8734,49.702,49.735,3587.4393409426,0
+TAXF.US,D,20200424,000000,49.5047,49.6134,49.3692,49.5535,4943.1401939813,0
+TAXF.US,D,20200427,000000,49.436,49.6722,49.2616,49.5835,20211.081333126,0
+TAXF.US,D,20200428,000000,49.6134,49.6134,49.3782,49.3782,12558.546392139,0
+TAXF.US,D,20200429,000000,49.3004,49.4639,49.2317,49.3144,9505.9616438458,0
+TAXF.US,D,20200430,000000,49.2736,49.2736,49.1878,49.1878,1225.2485133681,0
+TAXF.US,D,20200501,000000,49.3871,49.4947,49.3493,49.4071,11625.310423726,0
+TAXF.US,D,20200504,000000,49.5835,49.6223,49.3144,49.5645,17706.396411449,0
+TAXF.US,D,20200505,000000,49.6423,49.6622,49.5795,49.5984,3841.3196635323,0
+TAXF.US,D,20200506,000000,49.6223,49.6622,49.5496,49.5885,5288.3371543405,0
+TAXF.US,D,20200507,000000,49.6622,49.8206,49.5605,49.7469,37681.660053632,0
+TAXF.US,D,20200508,000000,49.8008,49.8206,49.6821,49.7419,10438.194132723,0
+TAXF.US,D,20200511,000000,49.7618,49.8106,49.6522,49.8008,5137.8152239513,0
+TAXF.US,D,20200512,000000,49.8694,49.8884,49.7519,49.7588,8984.1522851633,0
+TAXF.US,D,20200513,000000,49.9552,49.9751,49.9024,49.9024,3021.4768826792,0
+TAXF.US,D,20200514,000000,49.9851,50.0199,49.9263,50.0199,2179.5575520356,0
+TAXF.US,D,20200515,000000,50.004,50.1235,50.004,50.0588,722.50526586815,0
+TAXF.US,D,20200518,000000,50.1425,50.2013,50.1087,50.1087,2479.5979332781,0
+TAXF.US,D,20200519,000000,50.2063,50.2551,50.1923,50.2551,1435.979215913,0
+TAXF.US,D,20200520,000000,50.4076,50.4764,50.3299,50.4026,3211.1345149696,0
+TAXF.US,D,20200521,000000,50.4524,50.4714,50.4524,50.4714,372.29090782928,0
+TAXF.US,D,20200522,000000,50.6627,50.7593,50.6627,50.6867,1678.8212636075,0
+TAXF.US,D,20200526,000000,50.7793,50.7793,50.6428,50.7015,1601.5533393411,0
+TAXF.US,D,20200527,000000,50.8391,50.8391,50.7583,50.7753,3216.1519126492,0
+TAXF.US,D,20200528,000000,50.7065,50.8391,50.6917,50.7643,4152.39831967,0
+TAXF.US,D,20200529,000000,50.7395,50.9636,50.7395,50.9468,5138.8187034872,0
+TAXF.US,D,20200601,000000,51.0942,51.0942,50.9268,51.0554,5170.9300486369,0
+TAXF.US,D,20200602,000000,51.0842,51.1032,50.9756,51.0404,3985.820716706,0
+TAXF.US,D,20200603,000000,51.0006,51.0753,51.0006,51.0504,3268.3328485175,0
+TAXF.US,D,20200604,000000,51.2218,51.2417,51.169,51.2019,17346.147258051,0
+TAXF.US,D,20200605,000000,51.2317,51.2617,51.162,51.2068,11343.33267413,0
+TAXF.US,D,20200608,000000,51.3205,51.3693,51.2317,51.3005,1945.7468201644,0
+TAXF.US,D,20200609,000000,51.4669,51.4769,51.4091,51.4241,7675.6149703132,0
+TAXF.US,D,20200610,000000,51.4091,51.5646,51.4091,51.439,3674.7420605683,0
+TAXF.US,D,20200611,000000,51.6582,51.6582,51.5158,51.5826,5437.8556051938,0
+TAXF.US,D,20200612,000000,51.5606,51.6234,51.5516,51.5606,1303.5199171705,0
+TAXF.US,D,20200615,000000,51.6284,51.6822,51.5895,51.6104,4185.5131443556,0
+TAXF.US,D,20200616,000000,51.6134,51.6134,51.6134,51.6134,72.250526586815,0
+TAXF.US,D,20200617,000000,51.6632,51.7031,51.6433,51.6433,2559.8762961523,0
+TAXF.US,D,20200618,000000,51.731,51.732,51.6194,51.6582,843.92628971544,0
+TAXF.US,D,20200619,000000,51.7719,51.7818,51.7061,51.7061,1856.4371414668,0
+TAXF.US,D,20200622,000000,51.7818,51.8416,51.725,51.8177,5996.7937067057,0
+TAXF.US,D,20200623,000000,51.732,51.8067,51.732,51.7519,2014.9869081434,0
+TAXF.US,D,20200624,000000,51.8815,51.8815,51.7639,51.7818,4738.430368652,0
+TAXF.US,D,20200625,000000,51.7519,51.8665,51.7519,51.8605,3335.5659774246,0
+TAXF.US,D,20200626,000000,51.8565,51.8565,51.8565,51.8565,205.71330486524,0
+TAXF.US,D,20200629,000000,51.8715,51.8715,51.8715,51.8715,631.18862809871,0
+TAXF.US,D,20200630,000000,51.8327,51.9024,51.8327,51.9024,40781.408340113,0
+TAXF.US,D,20200701,000000,51.9213,51.9781,51.8815,51.8915,16083.770001853,0
+TAXF.US,D,20200702,000000,51.9971,52.017,51.9493,51.9592,2212.6723767212,0
+TAXF.US,D,20200706,000000,51.9493,51.9881,51.9453,51.9453,2401.3265294757,0
+TAXF.US,D,20200707,000000,51.9113,52.0459,51.9113,52.014,3018.4664440714,0
+TAXF.US,D,20200708,000000,52.0041,52.0359,51.9681,51.9681,2251.8080786224,0
+TAXF.US,D,20200709,000000,52.0439,52.1156,51.9961,52.0309,4773.5521524094,0
+TAXF.US,D,20200710,000000,52.1844,52.1944,52.0957,52.1206,2198.6236632182,0
+TAXF.US,D,20200713,000000,52.1844,52.2532,52.1844,52.1994,1478.1253564219,0
+TAXF.US,D,20200714,000000,52.2194,52.3319,52.2194,52.3319,4900.9940534723,0
+TAXF.US,D,20200715,000000,52.2492,52.3817,52.2442,52.317,3426.8826151941,0
+TAXF.US,D,20200716,000000,52.3817,52.4216,52.3419,52.3718,8739.3032783969,0
+TAXF.US,D,20200717,000000,52.5113,52.5303,52.4186,52.4913,3203.1066786821,0
+TAXF.US,D,20200720,000000,52.5681,52.5821,52.5681,52.5821,1846.4023461075,0
+TAXF.US,D,20200721,000000,52.6279,52.6279,52.5303,52.5771,857.97500321843,0
+TAXF.US,D,20200722,000000,52.6359,52.6667,52.6319,52.6657,3353.6286090713,0
+TAXF.US,D,20200723,000000,52.6727,52.6907,52.6727,52.6907,2017.9973467512,0
+TAXF.US,D,20200724,000000,52.7644,52.7844,52.7484,52.7644,9076.4724024687,0
+TAXF.US,D,20200727,000000,52.7744,52.7844,52.7444,52.7444,2311.0133712422,0
+TAXF.US,D,20200728,000000,52.7256,52.8242,52.7256,52.7644,1906.6111182632,0
+TAXF.US,D,20200729,000000,52.7864,52.874,52.7864,52.8442,8864.7382203879,0
+TAXF.US,D,20200730,000000,52.9139,52.9438,52.9089,52.9119,1605.5672574848,0
+TAXF.US,D,20200731,000000,52.9737,52.9876,52.9687,52.9876,454.57622977538,0
+TAXF.US,D,20200803,000000,53.0225,53.0225,52.9538,52.9876,1980.8686039219,0
+TAXF.US,D,20200804,000000,53.0026,53.0993,53.0026,53.0663,5321.4519790261,0
+TAXF.US,D,20200805,000000,53.0514,53.1481,53.0514,53.1093,2166.5123180685,0
+TAXF.US,D,20200806,000000,53.0315,53.2477,53.0315,53.1381,26045.311355011,0
+TAXF.US,D,20200807,000000,53.2079,53.2876,53.1959,53.2627,10327.811383771,0
+TAXF.US,D,20200810,000000,53.2776,53.3075,53.2427,53.2427,5192.0031188914,0
+TAXF.US,D,20200811,000000,53.2577,53.3464,53.1191,53.3175,20121.771654428,0
+TAXF.US,D,20200812,000000,53.2577,53.3364,53.2577,53.3175,5765.9934134422,0
+TAXF.US,D,20200813,000000,53.3364,53.3364,53.2876,53.2876,2243.780242335,0
+TAXF.US,D,20200814,000000,53.3025,53.3025,53.1929,53.2377,4590.9188768706,0
+TAXF.US,D,20200817,000000,53.2039,53.2477,53.2039,53.2178,7920.4639770796,0
+TAXF.US,D,20200818,000000,53.2009,53.2377,53.1879,53.2129,11027.236620312,0
+TAXF.US,D,20200819,000000,53.2228,53.2776,53.1879,53.2029,8112.1285684419,0
+TAXF.US,D,20200820,000000,53.2178,53.2178,53.1033,53.1043,8752.3485123639,0
+TAXF.US,D,20200821,000000,53.0993,53.1191,53.0514,53.0763,6435.3142639062,0
+TAXF.US,D,20200824,000000,53.1451,53.2377,53.1093,53.1351,10315.76962934,0
+TAXF.US,D,20200825,000000,53.0803,53.0893,53.0075,53.0315,4848.813117604,0
+TAXF.US,D,20200826,000000,53.0803,53.0803,52.9368,52.9876,4969.2306619154,0
+TAXF.US,D,20200827,000000,52.889,52.9836,52.889,52.9089,5732.8785887566,0
+TAXF.US,D,20200828,000000,52.9926,52.9926,52.8541,52.894,1182.0988933232,0
+TAXF.US,D,20200831,000000,52.8541,52.9737,52.8541,52.9039,13986.497771764,0
+TAXF.US,D,20200901,000000,52.864,52.893,52.7943,52.8242,8625.910090837,0
+TAXF.US,D,20200902,000000,52.864,52.864,52.8232,52.8342,11731.679254534,0
+TAXF.US,D,20200903,000000,52.7794,52.884,52.7694,52.7992,3029.5047189666,0
+TAXF.US,D,20200904,000000,52.8042,52.864,52.7992,52.8112,1933.7050657332,0
+TAXF.US,D,20200908,000000,52.874,52.894,52.8541,52.8541,3671.7316219605,0
+TAXF.US,D,20200909,000000,52.874,52.874,52.8342,52.874,2004.9521127841,0
+TAXF.US,D,20200910,000000,52.9228,52.9228,52.8541,52.879,3753.0134643707,0
+TAXF.US,D,20200911,000000,52.894,52.894,52.865,52.882,4861.8583515711,0
+TAXF.US,D,20200914,000000,52.856,52.856,52.7355,52.7972,5914.5083847596,0
+TAXF.US,D,20200915,000000,52.7444,52.894,52.7444,52.8142,4432.3691101939,0
+TAXF.US,D,20200916,000000,52.9039,52.9039,52.8092,52.8142,6527.6343812116,0
+TAXF.US,D,20200917,000000,52.884,52.9238,52.8292,52.8292,3079.678695763,0
+TAXF.US,D,20200918,000000,52.884,52.884,52.8172,52.874,3673.7385810324,0
+TAXF.US,D,20200921,000000,52.9438,52.9438,52.7444,52.868,5585.3670969752,0
+TAXF.US,D,20200922,000000,52.9139,52.9338,52.7744,52.876,4720.3677370053,0
+TAXF.US,D,20200923,000000,52.8372,52.86,52.8372,52.8472,1179.0884547154,0
+TAXF.US,D,20200924,000000,52.9438,52.9438,52.859,52.859,2582.9563254786,0
+TAXF.US,D,20200925,000000,52.874,52.9238,52.8442,52.879,3659.6898675294,0
+TAXF.US,D,20200928,000000,52.867,52.882,52.8192,52.8342,2401.3265294757,0
+TAXF.US,D,20200929,000000,52.8541,52.894,52.8541,52.894,830.88105574838,0
+TAXF.US,D,20200930,000000,52.874,52.874,52.8152,52.8182,3056.5986664367,0
+TAXF.US,D,20201001,000000,52.8442,52.8442,52.7156,52.7644,8470.3707627682,0
+TAXF.US,D,20201002,000000,52.7564,52.7933,52.7564,52.7694,1111.8553258082,0
+TAXF.US,D,20201005,000000,52.7644,52.7644,52.7444,52.7544,2151.4601250296,0
+TAXF.US,D,20201006,000000,52.7355,52.7425,52.7076,52.7156,3369.6842816462,0
+TAXF.US,D,20201007,000000,52.6697,52.6697,52.6319,52.6319,954.30903866752,0
+TAXF.US,D,20201008,000000,52.6657,52.6757,52.6657,52.6757,534.85459264962,0
+TAXF.US,D,20201009,000000,52.6279,52.6956,52.5571,52.6438,7175.8821614211,0
+TAXF.US,D,20201012,000000,52.597,52.6757,52.589,52.6109,2987.3585784576,0
+TAXF.US,D,20201013,000000,52.6847,52.6847,52.6129,52.6129,627.17470995499,0
+TAXF.US,D,20201014,000000,52.7056,52.7156,52.6528,52.6757,3622.5611247,0
+TAXF.US,D,20201015,000000,52.7644,52.7644,52.7206,52.7206,1862.4580186823,0
+TAXF.US,D,20201016,000000,52.7156,52.8442,52.6956,52.6956,14135.012743082,0
+TAXF.US,D,20201019,000000,52.6857,52.7156,52.6847,52.6857,2706.3843083978,0
+TAXF.US,D,20201020,000000,52.6468,52.7056,52.6269,52.6269,4646.1102513466,0
+TAXF.US,D,20201021,000000,52.6069,52.6558,52.597,52.6269,1093.7926941615,0
+TAXF.US,D,20201022,000000,52.6369,52.6757,52.6369,52.6369,19425.356856494,0
+TAXF.US,D,20201023,000000,52.6438,52.7056,52.6169,52.6608,4588.9119177987,0
+TAXF.US,D,20201026,000000,52.6897,52.7355,52.6897,52.7156,2227.7245697601,0
+TAXF.US,D,20201027,000000,52.7156,52.7156,52.6956,52.7006,3390.7573519007,0
+TAXF.US,D,20201028,000000,52.6956,52.6956,52.6707,52.6707,1388.8156777243,0
+TAXF.US,D,20201029,000000,52.6807,52.7256,52.6707,52.6707,3470.032235239,0
+TAXF.US,D,20201030,000000,52.6558,52.6767,52.6418,52.6418,1744.0474334428,0
+TAXF.US,D,20201102,000000,52.6159,52.6159,52.5671,52.5771,14745.128300926,0
+TAXF.US,D,20201103,000000,52.5471,52.6468,52.5471,52.6069,7477.9295017354,0
+TAXF.US,D,20201104,000000,52.8442,52.9139,52.8442,52.8491,3982.8102780982,0
+TAXF.US,D,20201105,000000,52.9238,52.9238,52.7744,52.8132,6533.6552584271,0
+TAXF.US,D,20201106,000000,52.8142,52.9627,52.8142,52.869,7086.5724827235,0
+TAXF.US,D,20201109,000000,52.7644,52.8332,52.7644,52.8232,12176.22068895,0
+TAXF.US,D,20201110,000000,52.874,52.876,52.8042,52.875,2315.0272893859,0
+TAXF.US,D,20201111,000000,52.875,52.9238,52.875,52.9238,272.94643377241,0
+TAXF.US,D,20201112,000000,52.9538,53.0514,52.9238,52.9438,14579.554177498,0
+TAXF.US,D,20201113,000000,53.0903,53.0903,53.0235,53.0275,5030.442913607,0
+TAXF.US,D,20201116,000000,53.0225,53.0903,52.9926,53.0673,4661.1624443855,0
+TAXF.US,D,20201117,000000,53.1053,53.1591,53.0713,53.1151,4075.1303954036,0
+TAXF.US,D,20201118,000000,53.1819,53.2587,53.1819,53.1889,3616.5402474845,0
+TAXF.US,D,20201119,000000,53.3574,53.3922,53.3484,53.3524,3224.1797489366,0
+TAXF.US,D,20201120,000000,53.4271,53.476,53.4222,53.4222,1543.3515262572,0
+TAXF.US,D,20201123,000000,53.3772,53.5068,53.3772,53.457,4867.8792287867,0
+TAXF.US,D,20201124,000000,53.454,53.4819,53.428,53.432,3775.0900141611,0
+TAXF.US,D,20201125,000000,53.4819,53.5018,53.4819,53.5018,2624.0989864517,0
+TAXF.US,D,20201127,000000,53.5357,53.5955,53.5308,53.5308,1740.0335152991,0
+TAXF.US,D,20201130,000000,53.5268,53.5855,53.5268,53.5407,2853.8958001792,0
+TAXF.US,D,20201201,000000,53.437,53.457,53.4072,53.4072,5570.3149039363,0
+TAXF.US,D,20201202,000000,53.4271,53.452,53.4172,53.452,7898.3874272892,0
+TAXF.US,D,20201203,000000,53.5756,53.5855,53.4918,53.5357,7335.4354076336,0
+TAXF.US,D,20201204,000000,53.5168,53.6025,53.5168,53.5308,18703.855070162,0
+TAXF.US,D,20201207,000000,53.6543,53.7021,53.5955,53.6543,7619.4201163012,0
+TAXF.US,D,20201208,000000,53.5955,53.7181,53.5955,53.6891,4124.300892664,0
+TAXF.US,D,20201209,000000,53.7131,53.742,53.6921,53.7061,9433.711117259,0
+TAXF.US,D,20201210,000000,53.7719,53.7819,53.6653,53.7341,10350.891413097,0
+TAXF.US,D,20201211,000000,53.8117,53.9004,53.8018,53.8456,32236.780091687,0
+TAXF.US,D,20201214,000000,53.8606,53.8905,53.8287,53.8745,10012.718809489,0
+TAXF.US,D,20201215,000000,53.8506,53.8606,53.8357,53.8357,15317.111636405,0
+TAXF.US,D,20201216,000000,53.8207,53.9004,53.8207,53.8755,14445.087919683,0
+TAXF.US,D,20201217,000000,53.9004,53.9403,53.8755,53.8755,10069.917143037,0
+TAXF.US,D,20201218,000000,53.9254,54.02,53.9144,53.9552,38608.875144829,0
+TAXF.US,D,20201221,000000,53.9902,53.9992,53.9354,53.9354,8890.828688322,0
+TAXF.US,D,20201222,000000,54.0001,54.1187,53.9522,54.005,24385.556202586,0
+TAXF.US,D,20201223,000000,53.9104,54.02,53.9104,53.9552,30101.375639232,0
+TAXF.US,D,20201224,000000,53.9503,54.045,53.9503,54.039,5265.2571250142,0
+TAXF.US,D,20201228,000000,53.9902,54.0688,53.9642,54.0648,11886.215103067,0
+TAXF.US,D,20201229,000000,54.0688,54.0688,54.01,54.039,11692.543552633,0
+TAXF.US,D,20201230,000000,54.049,54.0888,54.049,54.054,6165.3782687416,0
+TAXF.US,D,20201231,000000,54.0738,54.1087,54.042,54.0738,7210.0004656426,0
+TAXF.US,D,20210104,000000,54.0589,54.1087,54.042,54.049,6181.4339413164,0
+TAXF.US,D,20210105,000000,54.1386,54.1885,54.0898,54.1008,16474.12354133,0
+TAXF.US,D,20210106,000000,54.1087,54.2084,54.0988,54.1685,13231.881160747,0
+TAXF.US,D,20210107,000000,54.2383,54.2383,54.1386,54.1586,3785.1248095204,0
+TAXF.US,D,20210108,000000,54.1087,54.1486,54.0798,54.1187,38943.033830293,0
+TAXF.US,D,20210111,000000,54.1984,54.2133,54.1386,54.1785,4370.1533789664,0
+TAXF.US,D,20210112,000000,54.2183,54.2781,54.1974,54.1984,17594.006703425,0
+TAXF.US,D,20210113,000000,54.0988,54.2383,54.0988,54.1735,5985.7554318105,0
+TAXF.US,D,20210114,000000,54.1885,54.2343,54.1885,54.2183,3070.6473799396,0
+TAXF.US,D,20210115,000000,54.2681,54.3081,54.1994,54.2233,17765.601704069,0
+TAXF.US,D,20210119,000000,54.3081,54.3369,54.2323,54.2931,6766.4625107624,0
+TAXF.US,D,20210120,000000,54.2592,54.3369,54.1984,54.2632,18349.626793979,0
+TAXF.US,D,20210121,000000,54.2084,54.3758,54.2084,54.2383,16908.630180387,0
+TAXF.US,D,20210122,000000,54.2483,54.3857,54.2483,54.3369,6884.8730960019,0
+TAXF.US,D,20210125,000000,54.4246,54.4445,54.3758,54.3808,5150.8604579184,0
+TAXF.US,D,20210126,000000,54.4595,54.5332,54.4386,54.4944,6658.0867208822,0
+TAXF.US,D,20210127,000000,54.5372,54.613,54.5342,54.5342,8437.2559380825,0
+TAXF.US,D,20210128,000000,54.6329,54.6528,54.608,54.613,4427.3517125143,0
+TAXF.US,D,20210129,000000,54.6329,54.6428,54.5392,54.5392,2884.000186257,0
+TAXF.US,D,20210201,000000,54.5592,54.623,54.5442,54.603,22137.762042108,0
+TAXF.US,D,20210202,000000,54.598,54.6528,54.5751,54.613,8426.2176631873,0
+TAXF.US,D,20210203,000000,54.595,54.6329,54.5273,54.5392,6767.4659902984,0
+TAXF.US,D,20210204,000000,54.6378,54.6927,54.613,54.6518,8733.2824011813,0
+TAXF.US,D,20210205,000000,54.6528,54.7415,54.584,54.7056,17301.994158471,0
+TAXF.US,D,20210208,000000,54.7006,54.7704,54.7006,54.7515,7681.6358475288,0
+TAXF.US,D,20210209,000000,54.7425,54.8093,54.7236,54.7674,10744.255391181,0
+TAXF.US,D,20210210,000000,54.8153,54.8801,54.8153,54.8402,23013.799676972,0
+TAXF.US,D,20210211,000000,54.7316,54.891,54.7316,54.8791,8397.1167566454,0
+TAXF.US,D,20210212,000000,54.9209,54.9309,54.8711,54.8959,9011.2462326333,0
+TAXF.US,D,20210216,000000,54.9209,54.9209,54.7116,54.7913,28282.067240594,0
+TAXF.US,D,20210217,000000,54.7714,54.7714,54.7136,54.7316,8574.7326345047,0
+TAXF.US,D,20210218,000000,54.584,54.6528,54.584,54.603,6728.3302883972,0
+TAXF.US,D,20210219,000000,54.5432,54.5741,54.4147,54.4954,8931.971349295,0
+TAXF.US,D,20210222,000000,54.4665,54.5622,54.2791,54.2831,9949.499598726,0
+TAXF.US,D,20210223,000000,54.1675,54.2283,54.0788,54.1306,15691.409503306,0
+TAXF.US,D,20210224,000000,53.9304,54.0589,53.9304,53.9503,5710.8020389662,0
+TAXF.US,D,20210225,000000,53.9204,53.9204,53.7669,53.7829,9618.3513518698,0
+TAXF.US,D,20210226,000000,53.8606,53.9204,53.8147,53.9104,9377.5162632471,0
+TAXF.US,D,20210301,000000,53.7669,53.8197,53.7529,53.7869,8105.1042116904,0
+TAXF.US,D,20210302,000000,53.7819,53.8506,53.7719,53.8207,9257.0987189357,0
+TAXF.US,D,20210303,000000,53.7819,53.8207,53.6643,53.742,18108.791705357,0
+TAXF.US,D,20210304,000000,53.8058,53.9204,53.7469,53.7469,15131.467922258,0
+TAXF.US,D,20210305,000000,53.8506,53.8905,53.7948,53.8526,4482.5430869903,0
+TAXF.US,D,20210308,000000,53.9104,53.9304,53.8407,53.8885,38478.422805159,0
+TAXF.US,D,20210309,000000,53.9413,54.0579,53.9413,54.031,27786.348349846,0
+TAXF.US,D,20210310,000000,54.036,54.1187,54.036,54.1167,6429.2933866906,0
+TAXF.US,D,20210311,000000,54.049,54.1984,54.049,54.1087,6065.0303151488,0
+TAXF.US,D,20210312,000000,54.0609,54.1087,53.9802,54.0888,11646.38349398,0
+TAXF.US,D,20210315,000000,54.1276,54.1865,54.0559,54.1087,5340.5180902088,0
+TAXF.US,D,20210316,000000,54.1685,54.2074,54.1536,54.1635,14677.895172019,0
+TAXF.US,D,20210317,000000,54.051,54.1685,54.051,54.1276,13066.307037319,0
+TAXF.US,D,20210318,000000,53.9004,53.9802,53.8207,53.8686,7685.6497656725,0
+TAXF.US,D,20210319,000000,53.8117,53.8905,53.8117,53.8616,3509.1679371402,0
+TAXF.US,D,20210322,000000,53.8506,54.0001,53.8506,53.9254,6018.8702564961,0
+TAXF.US,D,20210323,000000,53.9952,54.049,53.9952,53.9952,3653.6689903138,0
+TAXF.US,D,20210324,000000,54.039,54.0788,53.9403,54.024,8933.9783083669,0
+TAXF.US,D,20210325,000000,54.1386,54.1386,54.007,54.018,15271.955057288,0
+TAXF.US,D,20210326,000000,54.031,54.0788,54.029,54.0599,8976.1244488759,0
+TAXF.US,D,20210329,000000,54.1087,54.1087,54.02,54.02,4022.9494595353,0
+TAXF.US,D,20210330,000000,54.0688,54.1087,53.9722,54.023,64197.603310993,0
+TAXF.US,D,20210331,000000,54.1187,54.1386,54.029,54.039,4882.9314218256,0
+TAXF.US,D,20210401,000000,54.0778,54.2084,54.0708,54.1635,11591.192119504,0
+TAXF.US,D,20210405,000000,54.1426,54.2183,54.0938,54.1386,21010.85452326,0
+TAXF.US,D,20210406,000000,54.1984,54.2283,54.1715,54.1984,6550.7144105379,0
+TAXF.US,D,20210407,000000,54.2084,54.2582,54.1885,54.2493,7467.8947063761,0
+TAXF.US,D,20210408,000000,54.3081,54.4356,54.3081,54.3897,9402.6032516453,0
+TAXF.US,D,20210409,000000,54.3269,54.4067,54.3171,54.3718,3156.9466200295,0
+TAXF.US,D,20210412,000000,54.3669,54.4356,54.3669,54.4067,15841.931433696,0
+TAXF.US,D,20210413,000000,54.4455,54.4645,54.4047,54.4555,12394.979227783,0
+TAXF.US,D,20210414,000000,54.5253,54.5751,54.5004,54.5702,11957.462150118,0
+TAXF.US,D,20210415,000000,54.6738,54.7525,54.6558,54.7326,25695.096996972,0
+TAXF.US,D,20210416,000000,54.7226,54.7326,54.6877,54.7006,10997.132234235,0
+TAXF.US,D,20210419,000000,54.6638,54.7425,54.6638,54.6887,22089.595024382,0
+TAXF.US,D,20210420,000000,54.7026,54.7525,54.6887,54.6987,9040.3471391753,0
+TAXF.US,D,20210421,000000,54.614,54.7226,54.585,54.6558,7661.5662568102,0
+TAXF.US,D,20210422,000000,54.7206,54.8003,54.6987,54.7903,9304.2622571243,0
+TAXF.US,D,20210423,000000,54.6438,54.7824,54.6438,54.7575,24919.407315699,0
+TAXF.US,D,20210426,000000,54.7674,54.7824,54.7126,54.7475,5646.5793486668,0
+TAXF.US,D,20210427,000000,54.7126,54.8123,54.7126,54.7326,13461.677974474,0
+TAXF.US,D,20210428,000000,54.7724,54.7724,54.7176,54.7176,6858.7826280678,0
+TAXF.US,D,20210429,000000,54.6788,54.7086,54.614,54.6388,14607.651604504,0
+TAXF.US,D,20210430,000000,54.6937,54.6937,54.624,54.6738,11106.511503651,0
+TAXF.US,D,20210503,000000,54.624,54.624,54.5652,54.612,4844.7991994603,0
+TAXF.US,D,20210504,000000,54.5751,54.6339,54.5751,54.595,8364.0019319598,0
+TAXF.US,D,20210505,000000,54.5652,54.6538,54.5652,54.624,8690.1327811364,0
+TAXF.US,D,20210506,000000,54.6738,54.6738,54.625,54.6538,3404.8060654037,0
+TAXF.US,D,20210507,000000,54.6778,54.7425,54.6778,54.6987,9955.5204759416,0
+TAXF.US,D,20210510,000000,54.7126,54.7525,54.6887,54.6937,13893.174174923,0
+TAXF.US,D,20210511,000000,54.6638,54.6937,54.604,54.6588,13288.076014759,0
+TAXF.US,D,20210512,000000,54.5452,54.6838,54.5452,54.624,14105.91183654,0
+TAXF.US,D,20210513,000000,54.614,54.6488,54.5253,54.585,17508.710942871,0
+TAXF.US,D,20210514,000000,54.609,54.7126,54.5652,54.6339,14683.916049234,0
+TAXF.US,D,20210517,000000,54.7036,54.7036,54.6638,54.6877,4882.9314218256,0
+TAXF.US,D,20210518,000000,54.6937,54.7425,54.6488,54.6488,23228.544297661,0
+TAXF.US,D,20210519,000000,54.7126,54.7276,54.6339,54.6388,6229.600959041,0
+TAXF.US,D,20210520,000000,54.7036,54.7336,54.6937,54.7226,7158.8230093103,0
+TAXF.US,D,20210521,000000,54.7624,54.7824,54.6339,54.6987,5144.8395807028,0
+TAXF.US,D,20210524,000000,54.7624,54.8013,54.6339,54.7126,22708.74189805,0
+TAXF.US,D,20210525,000000,54.8023,54.8422,54.8023,54.8203,6134.2704031278,0
+TAXF.US,D,20210526,000000,54.8521,54.9319,54.8422,54.9009,22956.601343425,0
+TAXF.US,D,20210527,000000,54.8441,54.892,54.8441,54.8721,13385.413529743,0
+TAXF.US,D,20210528,000000,54.9049,54.9119,54.8571,54.8571,11080.421035717,0
+TAXF.US,D,20210601,000000,54.8322,54.8721,54.8322,54.8422,8568.7117572891,0
+TAXF.US,D,20210602,000000,54.9039,54.9039,54.8123,54.8571,5753.9516590111,0
+TAXF.US,D,20210603,000000,54.9009,54.9009,54.8123,54.8531,24529.053776224,0
+TAXF.US,D,20210604,000000,54.8621,54.9717,54.8621,54.9469,8507.4995055975,0
+TAXF.US,D,20210607,000000,54.9518,54.9617,54.8123,54.8969,18537.277467197,0
+TAXF.US,D,20210608,000000,55.0205,55.0215,54.892,54.9967,7987.6971059868,0
+TAXF.US,D,20210609,000000,55.1102,55.189,55.0664,55.1292,15968.369855222,0
+TAXF.US,D,20210610,000000,55.179,55.2388,55.163,55.2079,11358.384867169,0
+TAXF.US,D,20210611,000000,55.199,55.2079,55.1471,55.1491,18295.43889904,0
+TAXF.US,D,20210614,000000,55.1292,55.199,55.1292,55.169,13270.013383112,0
+TAXF.US,D,20210615,000000,55.2188,55.2488,55.1491,55.194,19462.485599323,0
+TAXF.US,D,20210616,000000,55.0714,55.1501,55.0215,55.0235,16130.933540042,0
+TAXF.US,D,20210617,000000,55.0116,55.0614,55.0116,55.0225,8779.442459834,0
+TAXF.US,D,20210618,000000,55.0614,55.0813,55.0265,55.0594,5353.5633241758,0
+TAXF.US,D,20210621,000000,55.0515,55.1102,55.0106,55.0415,19885.953963485,0
+TAXF.US,D,20210622,000000,55.0116,55.0515,54.9429,55.0435,8772.4181030825,0
+TAXF.US,D,20210623,000000,55.0215,55.0215,54.892,54.9389,8372.0297682472,0
+TAXF.US,D,20210624,000000,54.9099,54.9727,54.892,54.9369,13462.68145401,0
+TAXF.US,D,20210625,000000,54.9518,54.9518,54.8591,54.9069,8050.9163167503,0
+TAXF.US,D,20210628,000000,54.9319,55.0315,54.9319,54.9767,10893.773842034,0
+TAXF.US,D,20210629,000000,55.0116,55.0205,54.9817,54.9817,10416.117582933,0
+TAXF.US,D,20210630,000000,55.0315,55.1052,54.9917,55.0554,19913.047910955,0
+TAXF.US,D,20210701,000000,55.0515,55.0515,55.0126,55.0345,10061.88930675,0
+TAXF.US,D,20210702,000000,55.1102,55.179,55.0903,55.165,12135.078027977,0
+TAXF.US,D,20210706,000000,55.169,55.175,55.1392,55.159,13620.22774115,0
+TAXF.US,D,20210707,000000,55.2089,55.2388,55.199,55.2288,5419.7929735471,0
+TAXF.US,D,20210708,000000,55.3634,55.3833,55.3086,55.3285,4824.7296087418,0
+TAXF.US,D,20210709,000000,55.3086,55.3185,55.2786,55.2786,2169.5227566763,0
+TAXF.US,D,20210712,000000,55.3873,55.3873,55.2388,55.3016,5876.3761623943,0
+TAXF.US,D,20210713,000000,55.3973,55.3973,55.2588,55.3145,7838.1786551335,0
+TAXF.US,D,20210714,000000,55.3484,55.3863,55.2588,55.3683,25578.693370804,0
+TAXF.US,D,20210715,000000,55.3584,55.3833,55.2996,55.3833,2408.3508862272,0
+TAXF.US,D,20210716,000000,55.3664,55.4221,55.3384,55.4221,3842.3231430683,0
+TAXF.US,D,20210719,000000,55.4769,55.5467,55.4471,55.5019,27667.937764607,0
+TAXF.US,D,20210720,000000,55.467,55.4969,55.4172,55.4481,24999.685678574,0
+TAXF.US,D,20210721,000000,55.4521,55.4769,55.4102,55.4182,9107.5802680824,0
+TAXF.US,D,20210722,000000,55.3384,55.4571,55.3384,55.4461,43695.512912448,0
+TAXF.US,D,20210723,000000,55.3683,55.4371,55.3683,55.4221,6192.4722162116,0
+TAXF.US,D,20210726,000000,55.3873,55.467,55.3873,55.3973,11532.99030642,0
+TAXF.US,D,20210727,000000,55.4571,55.467,55.3973,55.4271,5626.5097579482,0
+TAXF.US,D,20210728,000000,55.4122,55.4221,55.3923,55.4221,3642.6307154186,0
+TAXF.US,D,20210729,000000,55.3973,55.4471,55.3973,55.4182,5194.0100779633,0
+TAXF.US,D,20210730,000000,55.3584,55.465,55.3584,55.4192,10513.455097918,0
+TAXF.US,D,20210802,000000,55.4072,55.4072,55.3584,55.3823,5048.5055452537,0
+TAXF.US,D,20210803,000000,55.3484,55.3973,55.3484,55.3913,6527.6343812116,0
+TAXF.US,D,20210804,000000,55.3683,55.3973,55.2886,55.3683,9447.759830762,0
+TAXF.US,D,20210805,000000,55.3973,55.3973,55.3195,55.3384,9504.9581643099,0
+TAXF.US,D,20210806,000000,55.3136,55.3136,55.2488,55.2836,8881.7973724986,0
+TAXF.US,D,20210809,000000,55.3384,55.3384,55.2098,55.2687,377628.41548089,0
+TAXF.US,D,20210810,000000,55.2886,55.2886,55.2637,55.2786,4269.8054253736,0
+TAXF.US,D,20210811,000000,55.2608,55.2687,55.169,55.2188,5848.2787353883,0
+TAXF.US,D,20210812,000000,55.194,55.2278,55.1003,55.179,32247.818366582,0
+TAXF.US,D,20210813,000000,55.2218,55.2378,55.179,55.199,7971.6414334119,0
+TAXF.US,D,20210816,000000,55.189,55.2468,55.1392,55.199,37655.569585698,0
+TAXF.US,D,20210817,000000,55.199,55.2588,55.179,55.2188,30171.619206747,0
+TAXF.US,D,20210818,000000,55.2089,55.2378,55.186,55.189,3934.6432603736,0
+TAXF.US,D,20210819,000000,55.2288,55.2388,55.199,55.2188,4907.0149306879,0
+TAXF.US,D,20210820,000000,55.2328,55.2488,55.199,55.2188,11766.801038292,0
+TAXF.US,D,20210823,000000,55.2148,55.2588,55.1491,55.199,3595.46717723,0
+TAXF.US,D,20210824,000000,55.2388,55.2388,55.1392,55.1491,12049.782267423,0
+TAXF.US,D,20210825,000000,55.2188,55.2188,55.1491,55.178,13178.696745342,0
+TAXF.US,D,20210826,000000,55.169,55.188,55.1501,55.173,16203.18406663,0
+TAXF.US,D,20210827,000000,55.2089,55.2388,55.1402,55.2089,28222.861947975,0
+TAXF.US,D,20210830,000000,55.1342,55.199,55.1342,55.174,6342.9941466008,0
+TAXF.US,D,20210831,000000,55.1292,55.179,55.1292,55.172,4831.7539654933,0
+TAXF.US,D,20210901,000000,55.0215,55.1202,55.0116,55.1082,7923.4744156874,0
+TAXF.US,D,20210902,000000,55.1033,55.1292,55.0315,55.0764,20265.269228066,0
+TAXF.US,D,20210903,000000,55.0714,55.1003,55.0515,55.0664,14842.465815911,0
+TAXF.US,D,20210907,000000,54.9917,55.0066,54.9019,54.9369,34008.924952136,0
+TAXF.US,D,20210908,000000,54.9817,55.1003,54.9518,55.0953,15047.17564124,0
+TAXF.US,D,20210909,000000,55.0016,55.1102,55.0016,55.0784,11912.305571001,0
+TAXF.US,D,20210910,000000,55.1202,55.1202,55.0415,55.1102,25978.078226103,0
+TAXF.US,D,20210913,000000,55.0843,55.1202,55.0714,55.0764,21864.815608335,0
+TAXF.US,D,20210914,000000,55.0953,55.1202,55.0315,55.0813,7952.5753222293,0
+TAXF.US,D,20210915,000000,55.0764,55.1202,55.0674,55.0813,17020.016408875,0
+TAXF.US,D,20210916,000000,54.9817,55.0903,54.9817,55.0614,13382.403091136,0
+TAXF.US,D,20210917,000000,55.0903,55.1202,55.0215,55.1052,18645.653257078,0
+TAXF.US,D,20210920,000000,55.0813,55.1392,55.0614,55.1003,11562.091212963,0
+TAXF.US,D,20210921,000000,55.0903,55.1292,55.0654,55.1003,10464.284600657,0
+TAXF.US,D,20210922,000000,55.0315,55.1202,55.0315,55.0903,13701.509583561,0
+TAXF.US,D,20210923,000000,55.0205,55.0215,54.9817,54.9867,8380.0576045346,0
+TAXF.US,D,20210924,000000,54.9229,54.9817,54.9119,54.9419,12879.659843636,0
+TAXF.US,D,20210927,000000,54.9219,54.9219,54.892,54.9039,8318.845352843,0
+TAXF.US,D,20210928,000000,54.8322,54.8322,54.7226,54.7276,15370.296051809,0
+TAXF.US,D,20210929,000000,54.7515,54.7525,54.7026,54.7076,17800.723487826,0
+TAXF.US,D,20210930,000000,54.7126,54.7126,54.6927,54.6977,5409.7581781878,0
+TAXF.US,D,20211001,000000,54.8123,54.8123,54.6628,54.6977,126693.30532906,0
+TAXF.US,D,20211004,000000,54.6977,54.7226,54.613,54.7146,36312.913966627,0
+TAXF.US,D,20211005,000000,54.7076,54.7126,54.613,54.6398,14087.849204893,0
+TAXF.US,D,20211006,000000,54.6528,54.6818,54.603,54.628,29221.324086223,0
+TAXF.US,D,20211007,000000,54.595,54.6728,54.594,54.6378,10378.988840103,0
+TAXF.US,D,20211008,000000,54.6728,54.6728,54.594,54.607,6160.3608710619,0
+TAXF.US,D,20211011,000000,54.5632,54.5642,54.5004,54.5193,4730.4025323645,0
+TAXF.US,D,20211012,000000,54.6428,54.6428,54.589,54.61,11646.38349398,0
+TAXF.US,D,20211013,000000,54.6428,54.6428,54.5342,54.599,5655.6106644901,0
+TAXF.US,D,20211014,000000,54.584,54.6927,54.584,54.6578,16041.623861345,0
+TAXF.US,D,20211015,000000,54.594,54.6628,54.584,54.6378,14398.927861031,0
+TAXF.US,D,20211018,000000,54.594,54.6828,54.594,54.6428,13143.574961584,0
+TAXF.US,D,20211019,000000,54.603,54.6428,54.5642,54.5642,15999.477720836,0
+TAXF.US,D,20211020,000000,54.5442,54.613,54.5442,54.5741,5683.7080914961,0
+TAXF.US,D,20211021,000000,54.613,54.613,54.4745,54.5093,11830.020249055,0
+TAXF.US,D,20211022,000000,54.5143,54.5322,54.4455,54.5292,15600.092865537,0
+TAXF.US,D,20211025,000000,54.5193,54.5243,54.4994,54.5193,35821.208994022,0
+TAXF.US,D,20211026,000000,54.4944,54.4944,54.4197,54.4197,24826.083718858,0
+TAXF.US,D,20211027,000000,54.5741,54.5741,54.5143,54.5422,12685.988293202,0
+TAXF.US,D,20211028,000000,54.4944,54.584,54.4944,54.5592,5949.6301685171,0
+TAXF.US,D,20211029,000000,54.5642,54.613,54.5342,54.5791,13416.521395357,0
+TAXF.US,D,20211101,000000,54.4944,54.5442,54.4745,54.5143,10601.761297079,0
+TAXF.US,D,20211102,000000,54.5741,54.584,54.5243,54.5741,11273.089106615,0
+TAXF.US,D,20211103,000000,54.5243,54.7026,54.5243,54.629,28730.622593154,0
+TAXF.US,D,20211104,000000,54.6428,54.6927,54.6428,54.6678,12162.171975447,0
+TAXF.US,D,20211105,000000,54.8023,54.8023,54.7575,54.7874,10490.375068591,0
+TAXF.US,D,20211108,000000,54.7923,54.7923,54.7326,54.7425,4857.8444334274,0
+TAXF.US,D,20211109,000000,54.9149,54.9478,54.892,54.9279,11130.595012514,0
+TAXF.US,D,20211110,000000,54.9119,54.9607,54.8721,54.8721,9403.6067311812,0
+TAXF.US,D,20211111,000000,54.8771,54.9019,54.8332,54.8571,14632.738592902,0
+TAXF.US,D,20211112,000000,54.9219,54.9319,54.8621,54.8871,12192.276361525,0
+TAXF.US,D,20211115,000000,54.891,54.892,54.8521,54.8521,6126.2425668404,0
+TAXF.US,D,20211116,000000,54.8621,54.8721,54.7525,54.7874,15683.381667018,0
+TAXF.US,D,20211117,000000,54.7525,54.8322,54.7525,54.8223,7435.7833612264,0
+TAXF.US,D,20211118,000000,54.8422,54.8521,54.7525,54.8073,26503.90150293,0
+TAXF.US,D,20211119,000000,54.8322,54.9817,54.8322,54.8721,14371.833913561,0
+TAXF.US,D,20211122,000000,54.9119,54.9419,54.7824,54.8223,47644.204886325,0
+TAXF.US,D,20211123,000000,54.8441,54.8621,54.8123,54.8521,25780.392757526,0
+TAXF.US,D,20211124,000000,54.7923,54.9119,54.7923,54.8861,23746.3397382,0
+TAXF.US,D,20211126,000000,54.9917,55.0614,54.9567,54.9967,15747.604357318,0
+TAXF.US,D,20211129,000000,54.9617,55.0215,54.9419,55.0126,12705.054404384,0
+TAXF.US,D,20211130,000000,55.1023,55.1023,55.0016,55.0604,29954.867626987,0
+TAXF.US,D,20211201,000000,54.9319,55.0515,54.9319,55.0215,8221.507837858,0
+TAXF.US,D,20211202,000000,54.9319,55.0215,54.9319,55.0006,20690.744551299,0
+TAXF.US,D,20211203,000000,54.9518,55.0215,54.9518,54.9817,27051.801329546,0
+TAXF.US,D,20211206,000000,54.9617,55.0215,54.9139,54.9469,9926.4195693997,0
+TAXF.US,D,20211207,000000,55.0016,55.0016,54.9827,54.9967,26261.059455235,0
+TAXF.US,D,20211208,000000,55.0016,55.0016,54.9567,54.9567,13248.940312857,0
+TAXF.US,D,20211209,000000,54.9617,54.9717,54.9219,54.9617,17700.375534234,0
+TAXF.US,D,20211210,000000,55.0016,55.0166,54.9219,54.9857,11109.521942259,0
+TAXF.US,D,20211213,000000,55.0116,55.0215,54.9817,55.0116,15350.226461091,0
+TAXF.US,D,20211214,000000,54.9817,55.0016,54.9518,55.0016,28536.95104272,0
+TAXF.US,D,20211215,000000,55.0116,55.0116,54.9717,54.9937,12667.925661555,0
+TAXF.US,D,20211216,000000,54.9817,55.0614,54.9817,55.0564,8115.1390070497,0
+TAXF.US,D,20211217,000000,55.1102,55.1102,55.0016,55.0415,16757.104770461,0
+TAXF.US,D,20211220,000000,55.0415,55.0664,55.0215,55.0215,25707.138751403,0
+TAXF.US,D,20211221,000000,54.8821,55.1212,54.8821,54.9867,67754.938265858,0
+TAXF.US,D,20211222,000000,55.0215,55.0634,55.0116,55.0415,16282.458949968,0
+TAXF.US,D,20211223,000000,55.0016,55.0465,54.9727,55.0215,40823.554480623,0
+TAXF.US,D,20211227,000000,54.9617,55.0116,54.9617,54.9717,9686.5879603129,0
+TAXF.US,D,20211228,000000,54.9717,55.0215,54.9518,54.9717,14723.051751136,0
+TAXF.US,D,20211229,000000,54.9917,55.0215,54.9627,54.9907,16816.310063081,0
+TAXF.US,D,20211230,000000,54.9717,55.0415,54.9518,55.0016,37691.694848991,0
+TAXF.US,D,20211231,000000,55.0415,55.0515,54.9817,54.9817,11728.668815926,0
+TAXF.US,D,20220103,000000,55.0614,55.0813,54.9119,54.9459,48480.103339753,0
+TAXF.US,D,20220104,000000,54.9917,55.0016,54.9219,54.9817,52023.389581114,0
+TAXF.US,D,20220105,000000,55.0215,55.0215,54.8821,54.9019,69113.649557504,0
+TAXF.US,D,20220106,000000,54.8521,54.8979,54.8521,54.8561,60277.008764122,0
+TAXF.US,D,20220107,000000,54.7923,54.7923,54.7126,54.7375,71788.926000288,0
+TAXF.US,D,20220110,000000,54.8322,54.8322,54.593,54.608,50912.537734843,0
+TAXF.US,D,20220111,000000,54.623,54.623,54.5034,54.5332,61751.120202401,0
+TAXF.US,D,20220112,000000,54.5332,54.5332,54.5034,54.5054,39070.475731356,0
+TAXF.US,D,20220113,000000,54.5014,54.5432,54.4535,54.5133,64356.153077669,0
+TAXF.US,D,20220114,000000,54.4884,54.5034,54.4047,54.4535,49909.058198915,0
+TAXF.US,D,20220118,000000,54.4834,54.4834,54.3249,54.3249,21839.728619937,0
+TAXF.US,D,20220119,000000,54.3151,54.3249,54.2353,54.2552,40334.859946626,0
+TAXF.US,D,20220120,000000,54.2701,54.3249,54.1954,54.1954,23247.610408844,0
+TAXF.US,D,20220121,000000,54.3051,54.3051,54.1356,54.1356,54216.995846653,0
+TAXF.US,D,20220124,000000,54.1605,54.1934,54.046,54.046,26471.79015778,0
+TAXF.US,D,20220125,000000,54.1008,54.1157,53.9662,53.9962,17649.198077901,0
+TAXF.US,D,20220126,000000,53.9612,53.9862,53.7469,53.7629,27405.026126193,0
+TAXF.US,D,20220127,000000,53.8865,53.8865,53.5985,53.6583,69038.38859231,0
+TAXF.US,D,20220128,000000,53.6184,53.6184,53.4889,53.5387,21974.194877751,0
+TAXF.US,D,20220131,000000,53.469,53.469,53.3992,53.4192,16410.904330566,0
+TAXF.US,D,20220201,000000,53.4789,53.6184,53.469,53.4988,11822.995892304,0
+TAXF.US,D,20220202,000000,53.5586,53.7071,53.5586,53.6733,14042.692625776,0
+TAXF.US,D,20220203,000000,53.6862,53.7569,53.6383,53.6383,43858.076597269,0
+TAXF.US,D,20220204,000000,53.6383,53.6783,53.5387,53.5387,11731.679254534,0
+TAXF.US,D,20220207,000000,53.5686,53.6573,53.5686,53.6523,13243.922915177,0
+TAXF.US,D,20220208,000000,53.5497,53.5586,53.459,53.5387,41949.458519933,0
+TAXF.US,D,20220209,000000,53.5387,53.5387,53.4192,53.4988,11599.219955791,0
+TAXF.US,D,20220210,000000,53.3594,53.3733,53.2696,53.2696,11859.121155597,0
+TAXF.US,D,20220211,000000,53.3095,53.3095,53.0903,53.0903,15654.280760477,0
+TAXF.US,D,20220214,000000,53.1501,53.1799,52.9817,52.9906,12251.481654145,0
+TAXF.US,D,20220215,000000,52.8322,52.9817,52.8322,52.9368,18186.059629623,0
+TAXF.US,D,20220216,000000,52.9218,52.9607,52.7325,52.7824,61441.045025799,0
+TAXF.US,D,20220217,000000,52.9518,53.0205,52.9029,52.9717,10562.625595178,0
+TAXF.US,D,20220218,000000,53.0006,53.1102,52.9637,53.0265,7213.0109042504,0
+TAXF.US,D,20220222,000000,53.1201,53.1211,52.9518,52.9518,27226.406768799,0
+TAXF.US,D,20220223,000000,53.0435,53.1003,53.0016,53.0065,11640.362616765,0
+TAXF.US,D,20220224,000000,53.1749,53.2597,53.0603,53.2198,26075.415741089,0
+TAXF.US,D,20220225,000000,53.0653,53.1201,52.9836,53.0603,35180.989050099,0
+TAXF.US,D,20220228,000000,53.0903,53.1899,52.9817,53.0405,17131.402637363,0
+TAXF.US,D,20220301,000000,53.0205,53.1201,53.0205,53.0803,10737.231034429,0
+TAXF.US,D,20220302,000000,53.1401,53.2119,52.9318,52.9318,15355.24385877,0
+TAXF.US,D,20220303,000000,53.1201,53.1201,52.9717,53.0056,7797.0359941605,0
+TAXF.US,D,20220304,000000,52.8022,53.0105,52.8022,52.9817,18476.065215507,0
+TAXF.US,D,20220307,000000,52.892,52.892,52.7524,52.8172,43627.276304005,0
+TAXF.US,D,20220308,000000,52.6279,52.6628,52.5233,52.598,57803.43170806,0
+TAXF.US,D,20220309,000000,52.5033,52.6628,52.3937,52.5173,64812.736266517,0
+TAXF.US,D,20220310,000000,52.4535,52.5731,52.3738,52.3738,10479.336793696,0
+TAXF.US,D,20220311,000000,52.2352,52.4635,52.2352,52.294,11887.218582603,0
+TAXF.US,D,20220314,000000,52.1057,52.1406,51.9463,52.0011,25001.692637646,0
+TAXF.US,D,20220315,000000,51.8267,51.9263,51.7669,51.8367,21462.420314427,0
+TAXF.US,D,20220316,000000,51.9063,51.9661,51.7758,51.8516,21232.6235007,0
+TAXF.US,D,20220317,000000,51.9363,52.0658,51.8865,51.9961,15186.659296734,0
+TAXF.US,D,20220318,000000,52.011,52.0559,51.9463,52.0061,19078.152937063,0
+TAXF.US,D,20220321,000000,51.8765,51.9113,51.737,51.7868,19692.282413051,0
+TAXF.US,D,20220322,000000,51.8167,51.8167,51.6473,51.6652,25353.913954757,0
+TAXF.US,D,20220323,000000,51.7071,51.7071,51.5626,51.6134,19836.783466224,0
+TAXF.US,D,20220324,000000,51.4888,51.5376,51.4291,51.4639,19968.239285431,0
+TAXF.US,D,20220325,000000,51.3981,51.3981,51.2297,51.2995,12976.997358621,0
+TAXF.US,D,20220328,000000,51.3195,51.3593,51.16,51.2198,20313.43624579,0
+TAXF.US,D,20220329,000000,51.17,51.2775,51.17,51.2497,23424.222807167,0
+TAXF.US,D,20220330,000000,51.2397,51.3195,51.2198,51.3195,17200.642725342,0
+TAXF.US,D,20220331,000000,51.3473,51.4091,51.2597,51.3842,29823.41180778,0
+TAXF.US,D,20220401,000000,51.1999,51.3294,51.1899,51.2696,289591.14883485,0
+TAXF.US,D,20220404,000000,51.2865,51.3693,51.2597,51.3195,14692.947365058,0
+TAXF.US,D,20220405,000000,51.2218,51.2795,51.1799,51.2048,174931.57010065,0
+TAXF.US,D,20220406,000000,51.2198,51.2198,50.9507,51.0076,27632.815980849,0
+TAXF.US,D,20220407,000000,51.0204,51.0504,50.871,50.9507,20453.92338082,0
+TAXF.US,D,20220408,000000,50.7623,50.8221,50.7325,50.7445,68041.933413133,0
+TAXF.US,D,20220411,000000,50.8112,50.8311,50.6667,50.6667,11367.416182992,0
+TAXF.US,D,20220412,000000,50.6627,50.7145,50.4764,50.5282,85845.667339567,0
+TAXF.US,D,20220413,000000,50.4634,50.5989,50.4434,50.4434,103121.57103011,0
+TAXF.US,D,20220414,000000,50.5332,50.5332,50.2352,50.279,81636.070686349,0
+TAXF.US,D,20220418,000000,50.2641,50.294,50.1645,50.2292,24201.919447511,0
+TAXF.US,D,20220419,000000,50.0957,50.1645,49.9362,50.0259,31450.052135519,0
+TAXF.US,D,20220420,000000,49.9462,50.0459,49.9213,49.9861,17637.156323471,0
+TAXF.US,D,20220421,000000,49.9562,50.0259,49.8675,49.9362,17889.029686989,0
+TAXF.US,D,20220422,000000,49.8266,49.9562,49.8266,49.8964,33863.420419426,0
+TAXF.US,D,20220425,000000,49.9263,49.9761,49.7968,49.9362,43208.825337523,0
+TAXF.US,D,20220426,000000,49.9263,49.9362,49.8366,49.9263,52009.340867612,0
+TAXF.US,D,20220427,000000,49.8566,49.9362,49.7918,49.8366,109453.52690181,0
+TAXF.US,D,20220428,000000,49.6771,49.8764,49.6771,49.8316,41638.379863796,0
+TAXF.US,D,20220429,000000,49.717,49.9562,49.717,49.7868,79582.951555841,0
+TAXF.US,D,20220502,000000,49.717,49.8566,49.6074,49.6771,51171.435455112,0
+TAXF.US,D,20220503,000000,49.8066,49.8566,49.719,49.737,36243.673878647,0
+TAXF.US,D,20220504,000000,49.5984,49.8366,49.5878,49.7968,377488.93182539,0
+TAXF.US,D,20220505,000000,49.717,49.737,49.4679,49.6273,139099.32283173,0
+TAXF.US,D,20220506,000000,49.5775,49.6771,49.4679,49.5139,62800.759796981,0
+TAXF.US,D,20220509,000000,49.5277,49.5277,49.3729,49.4579,28911.248909622,0
+TAXF.US,D,20220510,000000,49.6971,49.6971,49.2984,49.4171,53649.026429318,0
+TAXF.US,D,20220511,000000,49.4181,49.5177,49.2895,49.4081,71169.77912662,0
+TAXF.US,D,20220512,000000,49.4081,49.4181,49.3383,49.3583,55010.748159572,0
+TAXF.US,D,20220513,000000,49.24,49.2686,49.0742,49.129,103159.70325247,0
+TAXF.US,D,20220516,000000,49.2724,49.3284,49.2034,49.2586,71230.991378312,0
+TAXF.US,D,20220517,000000,49.129,49.1888,49.0792,49.1176,183597.61937292,0
+TAXF.US,D,20220518,000000,49.0992,49.129,48.9597,48.9746,55457.29655306,0
+TAXF.US,D,20220519,000000,49.3483,49.3483,49.0594,49.1788,86847.139916424,0
+TAXF.US,D,20220520,000000,49.166,49.3682,49.166,49.3084,121441.09343801,0
+TAXF.US,D,20220523,000000,49.3184,49.4131,49.2786,49.3881,107250.88932045,0
+TAXF.US,D,20220524,000000,49.5575,49.7568,49.5575,49.712,90026.163086243,0
+TAXF.US,D,20220525,000000,49.9064,50.1255,49.9064,50.1204,53516.567130576,0
+TAXF.US,D,20220526,000000,50.285,50.3991,50.285,50.3846,33510.195622779,0
+TAXF.US,D,20220527,000000,50.6637,50.6737,50.5548,50.6737,98886.887388488,0
+TAXF.US,D,20220531,000000,50.4844,50.7035,50.4844,50.624,157556.32193606,0
+TAXF.US,D,20220601,000000,50.6139,50.6438,50.5142,50.6438,72069.900270348,0
+TAXF.US,D,20220602,000000,50.7733,50.7733,50.6338,50.6737,7068.5098510768,0
+TAXF.US,D,20220603,000000,50.5566,50.6338,50.5542,50.6338,44167.148294334,0
+TAXF.US,D,20220606,000000,50.6837,50.6837,50.574,50.579,30284.008914771,0
+TAXF.US,D,20220607,000000,50.6438,50.6438,50.4943,50.4943,45057.234642703,0
+TAXF.US,D,20220608,000000,50.3865,50.4543,50.3846,50.4246,37314.386543482,0
+TAXF.US,D,20220609,000000,50.3149,50.3149,50.2297,50.295,29104.920460055,0
+TAXF.US,D,20220610,000000,50.1854,50.1854,50.055,50.0658,67568.291072175,0
+TAXF.US,D,20220613,000000,49.8566,49.8566,49.1091,49.2188,74217.346477234,0
+TAXF.US,D,20220614,000000,49.2686,49.2778,49.0693,49.0792,18076.680360207,0
+TAXF.US,D,20220615,000000,49.149,49.3483,49.149,49.2586,45440.563825427,0
+TAXF.US,D,20220616,000000,48.9895,49.2786,48.9865,49.2088,37194.972478707,0
+TAXF.US,D,20220617,000000,49.2586,49.2586,49.1072,49.1651,28392.449989546,0
+TAXF.US,D,20220621,000000,49.1788,49.1888,49.1091,49.134,67399.70651014,0
+TAXF.US,D,20220622,000000,49.1788,49.428,49.1788,49.3433,81819.707441425,0
+TAXF.US,D,20220623,000000,49.3682,49.4976,49.3583,49.3583,45996.491488332,0
+TAXF.US,D,20220624,000000,49.3981,49.4976,49.3483,49.3682,74406.000629988,0
+TAXF.US,D,20220627,000000,49.3483,49.4479,49.3483,49.423,10193.345125956,0
+TAXF.US,D,20220628,000000,49.3184,49.4081,49.3184,49.4081,21329.961015686,0
+TAXF.US,D,20220629,000000,49.4479,49.5127,49.3283,49.4579,164421.12544134,0
+TAXF.US,D,20220630,000000,49.7768,49.8366,49.6672,49.6672,42582.654107104,0
+TAXF.US,D,20220701,000000,49.9263,50.0222,49.8416,49.8811,12047.775308352,0
+TAXF.US,D,20220705,000000,50.0025,50.0359,49.9264,50.011,50202.074223405,0
+TAXF.US,D,20220706,000000,50.2053,50.2053,50.016,50.0559,20050.524607377,0
+TAXF.US,D,20220707,000000,50.2153,50.2153,49.996,50.016,39039.367865742,0
+TAXF.US,D,20220708,000000,50.1157,50.1157,49.9762,50.0559,26917.335071732,0
+TAXF.US,D,20220711,000000,50.1555,50.1951,50.1157,50.1455,28859.067973753,0
+TAXF.US,D,20220712,000000,50.2751,50.3149,50.2402,50.2651,31310.568480026,0
+TAXF.US,D,20220713,000000,50.2154,50.2651,50.1854,50.1854,7595.336607439,0
+TAXF.US,D,20220714,000000,50.1455,50.3548,50.1072,50.2751,31791.235177735,0
+TAXF.US,D,20220715,000000,50.1754,50.3548,50.1754,50.295,91083.830517111,0
+TAXF.US,D,20220718,000000,50.3249,50.3846,50.2751,50.285,14769.211809788,0
+TAXF.US,D,20220719,000000,50.2651,50.295,50.1728,50.295,177688.12838584,0
+TAXF.US,D,20220720,000000,50.4943,50.4943,50.3051,50.3748,56648.426762207,0
+TAXF.US,D,20220721,000000,50.4246,50.4346,50.3807,50.4246,43447.653467075,0
+TAXF.US,D,20220722,000000,50.8331,50.8331,50.574,50.6039,27145.124926388,0
+TAXF.US,D,20220725,000000,50.4943,50.574,50.4645,50.5641,12794.364083082,0
+TAXF.US,D,20220726,000000,50.5939,50.6331,50.5741,50.5939,33209.151762001,0
+TAXF.US,D,20220727,000000,50.7235,50.7534,50.6637,50.6637,71217.946144346,0
+TAXF.US,D,20220728,000000,50.7981,50.9029,50.7733,50.8132,41676.512086162,0
+TAXF.US,D,20220729,000000,50.9029,50.9029,50.8231,50.8531,65280.357730259,0
+TAXF.US,D,20220801,000000,51.0227,51.0527,50.9529,51.0128,98389.209916312,0
+TAXF.US,D,20220802,000000,51.0726,51.0762,50.9129,50.9279,23391.508155803,0
+TAXF.US,D,20220803,000000,50.9728,51.0427,50.893,51.0427,15530.550731276,0
+TAXF.US,D,20220804,000000,51.0128,51.0795,51.0128,51.0227,98367.167976044,0
+TAXF.US,D,20220805,000000,50.893,50.893,50.7262,50.8032,17155.642872823,0
+TAXF.US,D,20220808,000000,50.903,50.903,50.8431,50.859,22226.291040747,0
+TAXF.US,D,20220809,000000,50.7782,50.8231,50.7667,50.7982,8109.4302057252,0
+TAXF.US,D,20220810,000000,50.9229,50.9329,50.7974,50.8531,131888.95149756,0
+TAXF.US,D,20220811,000000,50.8431,50.9022,50.7133,50.7133,19207.547130462,0
+TAXF.US,D,20220812,000000,50.7732,50.863,50.7649,50.8231,13271.251853847,0
+TAXF.US,D,20220815,000000,50.8131,50.883,50.8131,50.868,58284.901505789,0
+TAXF.US,D,20220816,000000,50.883,50.883,50.7083,50.7133,86053.738617462,0
+TAXF.US,D,20220817,000000,50.5935,50.6213,50.444,50.4937,138434.40585066,0
+TAXF.US,D,20220818,000000,50.5037,50.5037,50.384,50.4039,21759.402669624,0
+TAXF.US,D,20220819,000000,50.2742,50.2742,50.2143,50.2292,14331.268799443,0
+TAXF.US,D,20220822,000000,50.1694,50.1922,50.1173,50.1343,16937.227282899,0
+TAXF.US,D,20220823,000000,50.1644,50.1742,50.0446,50.1145,29213.586105576,0
+TAXF.US,D,20220824,000000,50.0845,50.0944,49.9747,49.9944,36883.179412325,0
+TAXF.US,D,20220825,000000,49.9847,50.0723,49.9747,49.9747,10582.1351412,0
+TAXF.US,D,20220826,000000,49.9548,49.9747,49.9049,49.9049,211069.61237703,0
+TAXF.US,D,20220829,000000,49.9049,49.9049,49.7252,49.7751,33227.223047031,0
+TAXF.US,D,20220830,000000,49.7751,49.7751,49.6554,49.6853,79493.255668724,0
+TAXF.US,D,20220831,000000,49.6853,49.7452,49.6653,49.6853,76757.049356414,0
+TAXF.US,D,20220901,000000,49.4058,49.4258,49.2711,49.3659,92395.805976276,0
+TAXF.US,D,20220902,000000,49.5156,49.5156,49.4557,49.5056,45049.718281471,0
+TAXF.US,D,20220906,000000,49.3359,49.3359,49.2198,49.2561,29742.592671999,0
+TAXF.US,D,20220907,000000,49.326,49.326,49.2062,49.2761,83844.535058823,0
+TAXF.US,D,20220908,000000,49.2062,49.2247,49.1563,49.1563,29809.720399177,0
+TAXF.US,D,20220909,000000,49.1164,49.286,49.1164,49.286,16984.316882562,0
+TAXF.US,D,20220912,000000,49.2874,49.3393,49.2362,49.2761,31047.07477329,0
+TAXF.US,D,20220913,000000,49.286,49.286,49.0466,49.0764,83751.357765874,0
+TAXF.US,D,20220914,000000,49.0265,49.0565,48.9555,48.9567,28470.171574733,0
+TAXF.US,D,20220915,000000,48.9467,48.9919,48.9068,48.9068,22764.314764552,0
+TAXF.US,D,20220916,000000,48.9068,48.9413,48.8169,48.8569,35066.723153,0
+TAXF.US,D,20220919,000000,48.8449,48.8829,48.8071,48.8169,27693.694133488,0
+TAXF.US,D,20220920,000000,48.6672,48.6871,48.5175,48.5175,46221.948741157,0
+TAXF.US,D,20220921,000000,48.5574,48.5971,48.3879,48.5674,27988.254607973,0
+TAXF.US,D,20220922,000000,48.3977,48.4302,48.258,48.258,270599.88350794,0
+TAXF.US,D,20220923,000000,48.268,48.268,48.1183,48.1183,24939.453506414,0
+TAXF.US,D,20220926,000000,48.0554,48.0684,47.8538,47.8887,49760.682060483,0
+TAXF.US,D,20220927,000000,47.719,47.7689,47.6891,47.749,27046.462614721,0
+TAXF.US,D,20220928,000000,47.8089,47.8681,47.6192,47.7989,272130.79645017,0
+TAXF.US,D,20220929,000000,47.7041,47.7573,47.6741,47.719,18571.336581829,0
+TAXF.US,D,20220930,000000,47.749,47.7585,47.5593,47.579,36630.699005624,0
+TAXF.US,D,20221003,000000,47.739,47.8138,47.6492,47.709,489766.90321419,0
+TAXF.US,D,20221004,000000,47.9686,48.1377,47.9586,47.9785,50203.524678586,0
+TAXF.US,D,20221005,000000,47.9785,48.1183,47.9785,48.0284,91868.803222605,0
+TAXF.US,D,20221006,000000,48.0584,48.1682,48.0085,48.0384,232392.18386681,0
+TAXF.US,D,20221007,000000,48.0484,48.1308,47.9087,48.0185,36216.911672418,0
+TAXF.US,D,20221010,000000,47.9286,48.1082,47.8288,47.9186,29561.247617979,0
+TAXF.US,D,20221011,000000,48.0583,48.1382,47.9785,47.9985,20242.516416663,0
+TAXF.US,D,20221012,000000,48.1582,48.2301,48.1282,48.1447,31931.758103122,0
+TAXF.US,D,20221013,000000,47.739,47.9586,47.709,47.8887,30638.296971964,0
+TAXF.US,D,20221014,000000,47.9985,48.1089,47.8837,47.9785,18719.618725447,0
+TAXF.US,D,20221017,000000,47.9386,48.0584,47.8488,47.8488,43273.338277178,0
+TAXF.US,D,20221018,000000,47.9785,48.1083,47.9336,48.0384,24662.927346693,0
+TAXF.US,D,20221019,000000,47.9286,47.9486,47.709,47.9286,41059.12518666,0
+TAXF.US,D,20221020,000000,47.9286,47.9286,47.6991,47.7789,12121.063334428,0
+TAXF.US,D,20221021,000000,47.729,47.729,47.3897,47.3897,9593.253548285,0
+TAXF.US,D,20221024,000000,47.2799,47.3796,47.1801,47.1801,26934.249100631,0
+TAXF.US,D,20221025,000000,47.1701,47.3836,47.1102,47.1102,50368.839230593,0
+TAXF.US,D,20221026,000000,47.1501,47.2699,47.0205,47.0503,62216.382124428,0
+TAXF.US,D,20221027,000000,47.1801,47.2574,47.1002,47.1634,30034.147427357,0
+TAXF.US,D,20221028,000000,47.21,47.2191,47.1102,47.1401,12661.090870985,0
+TAXF.US,D,20221031,000000,47.2765,47.2898,47.1232,47.21,10116.248676453,0
+TAXF.US,D,20221101,000000,47.39,47.39,47.25,47.37,18151,0
+TAXF.US,D,20221102,000000,47.4,47.51,47.2832,47.51,26315,0
+TAXF.US,D,20221103,000000,47.39,47.43,47.18,47.25,32803,0
+TAXF.US,D,20221104,000000,47.4,47.4,47.12,47.305,32772,0
+TAXF.US,D,20221107,000000,47.46,47.46,47.2,47.35,109660,0
+TAXF.US,D,20221108,000000,47.43,47.6,47.3619,47.6,559224,0
+TAXF.US,D,20221109,000000,47.54,47.65,47.4895,47.63,76802,0
+TAXF.US,D,20221110,000000,48.13,48.3,48,48.22,33347,0
+TAXF.US,D,20221111,000000,48.25,48.33,48.15,48.28,23486,0
+TAXF.US,D,20221114,000000,48.26,48.2813,48.13,48.13,47369,0
+TAXF.US,D,20221115,000000,48.21,48.5,48.21,48.395,24998,0
+TAXF.US,D,20221116,000000,48.47,48.8,48.47,48.8,19035,0
+TAXF.US,D,20221117,000000,48.74,48.9,48.7001,48.795,29224,0
+TAXF.US,D,20221118,000000,48.92,48.92,48.7472,48.8,23127,0
+TAXF.US,D,20221121,000000,48.96,48.96,48.8,48.85,28343,0
+TAXF.US,D,20221122,000000,48.94,49.02,48.82,48.94,41942,0
+TAXF.US,D,20221123,000000,48.99,49.19,48.98,49.18,45261,0
+TAXF.US,D,20221125,000000,49.11,49.175,49.11,49.17,3038,0
+TAXF.US,D,20221128,000000,49.19,49.2599,49.05,49.2,166028,0
+TAXF.US,D,20221129,000000,49.14,49.31,49.14,49.28,32638,0
+TAXF.US,D,20221130,000000,49.3,49.51,49.2601,49.468,43154,0
+TAXF.US,D,20221201,000000,49.31,49.57,49.31,49.51,17663,0
+TAXF.US,D,20221202,000000,49.4,49.59,49.385,49.5045,26195,0
+TAXF.US,D,20221205,000000,49.4,49.55,49.4,49.53,40166,0
+TAXF.US,D,20221206,000000,49.49,49.6299,49.49,49.5,72051,0
+TAXF.US,D,20221207,000000,49.6,49.72,49.53,49.59,109466,0
+TAXF.US,D,20221208,000000,49.56,49.835,49.56,49.69,126450,0
+TAXF.US,D,20221209,000000,49.71,49.715,49.55,49.64,62586,0
+TAXF.US,D,20221212,000000,49.64,49.8,49.48,49.555,62809,0
+TAXF.US,D,20221213,000000,49.75,49.81,49.52,49.65,68763,0
+TAXF.US,D,20221214,000000,49.63,49.83,49.59,49.66,44138,0
+TAXF.US,D,20221215,000000,49.64,49.88,49.51,49.7,157818,0
+TAXF.US,D,20221216,000000,49.59,49.67,49.3601,49.47,24203,0
+TAXF.US,D,20221219,000000,49.48,49.52,49.37,49.5,63355,0
+TAXF.US,D,20221220,000000,49.4,49.4076,49.25,49.31,35105,0
+TAXF.US,D,20221221,000000,49.25,49.42,49.21,49.33,109679,0
+TAXF.US,D,20221222,000000,49.32,49.33,49.13,49.15,79896,0
+TAXF.US,D,20221223,000000,49.04,49.24,49.04,49.24,48537,0
+TAXF.US,D,20221227,000000,49.07,49.13,48.93,49.08,44334,0
+TAXF.US,D,20221228,000000,49.19,49.2,48.99,49,37521,0
+TAXF.US,D,20221229,000000,49.02,49.13,49.0013,49.08,113320,0
+TAXF.US,D,20221230,000000,49.05,49.12,48.93,48.93,128664,0
+TAXF.US,D,20230103,000000,49.31,49.31,49.06,49.09,48297,0
+TAXF.US,D,20230104,000000,49.35,49.45,49.3301,49.395,9374,0
+TAXF.US,D,20230105,000000,49.38,49.5,49.23,49.33,38217,0
+TAXF.US,D,20230106,000000,49.5,49.6999,49.4599,49.56,38977,0
+TAXF.US,D,20230109,000000,49.77,49.87,49.63,49.85,27685,0
+TAXF.US,D,20230110,000000,49.9,49.9,49.76,49.82,13921,0
+TAXF.US,D,20230111,000000,49.94,50.075,49.89,49.98,164162,0
+TAXF.US,D,20230112,000000,50.22,50.25,50.07,50.25,27890,0
+TAXF.US,D,20230113,000000,50.21,50.32,50.1971,50.27,16307,0
+TAXF.US,D,20230117,000000,50.26,50.3593,50.1921,50.35,46868,0
+TAXF.US,D,20230118,000000,50.5115,50.5708,50.46,50.57,19000,0
+TAXF.US,D,20230119,000000,50.47,50.62,50.47,50.62,13171,0
+TAXF.US,D,20230120,000000,50.58,50.59,50.449,50.5183,30355,0
+TAXF.US,D,20230123,000000,50.51,50.5389,50.3751,50.45,23153,0
+TAXF.US,D,20230124,000000,50.45,50.55,50.44,50.55,12155,0
+TAXF.US,D,20230125,000000,50.46,50.59,50.43,50.58,26957,0
+TAXF.US,D,20230126,000000,50.55,50.6099,50.4724,50.5673,13346,0
+TAXF.US,D,20230127,000000,50.48,50.52,50.3977,50.52,14300,0
+TAXF.US,D,20230130,000000,50.58,50.58,50.39,50.455,7078,0
+TAXF.US,D,20230131,000000,50.58,50.58,50.47,50.57,19591,0
+TAXF.US,D,20230201,000000,50.58,50.699,50.485,50.655,16704,0
+TAXF.US,D,20230202,000000,50.81,50.81,50.7,50.78,17364,0
+TAXF.US,D,20230203,000000,50.61,50.61,50.45,50.57,9029,0
+TAXF.US,D,20230206,000000,50.39,50.53,50.27,50.34,26528,0
+TAXF.US,D,20230207,000000,50.35,50.4,50.23,50.28,39220,0
+TAXF.US,D,20230208,000000,50.32,50.38,50.13,50.25,58531,0
+TAXF.US,D,20230209,000000,50.26,50.47,50.23,50.26,58446,0
+TAXF.US,D,20230210,000000,50.3499,50.3499,50.23,50.23,20575,0
+TAXF.US,D,20230213,000000,50.23,50.2927,50.15,50.218,16940,0
+TAXF.US,D,20230214,000000,50.15,50.18,49.9626,50.18,91319,0
+TAXF.US,D,20230215,000000,50.1,50.169,49.9,50,44861,0
+TAXF.US,D,20230216,000000,49.9,49.9,49.563,49.66,15858,0
+TAXF.US,D,20230217,000000,49.57,49.5729,49.37,49.48,27887,0
+TAXF.US,D,20230221,000000,49.26,49.38,49.15,49.16,20367,0
+TAXF.US,D,20230222,000000,49.34,49.3999,49.2,49.2,12492,0
+TAXF.US,D,20230223,000000,49.27,49.38,49.27,49.325,17240,0
+TAXF.US,D,20230224,000000,49.2,49.33,49.16,49.24,21433,0
+TAXF.US,D,20230227,000000,49.27,49.37,49.24,49.35,12192,0
+TAXF.US,D,20230228,000000,49.31,49.42,49.2801,49.35,10550,0
+TAXF.US,D,20230301,000000,49.18,49.21,49.085,49.12,8828,0
+TAXF.US,D,20230302,000000,49.02,49.15,48.95,49.15,41648,0
+TAXF.US,D,20230303,000000,49.12,49.28,49.0617,49.24,38512,0
+TAXF.US,D,20230306,000000,49.2,49.21,49.0801,49.21,14096,0
+TAXF.US,D,20230307,000000,49.21,49.2369,49.0746,49.2,11955,0
+TAXF.US,D,20230308,000000,49.21,49.24,49.11,49.22,13615,0
+TAXF.US,D,20230309,000000,49.23,49.38,49.1956,49.309,15047,0
+TAXF.US,D,20230310,000000,49.5,49.6049,49.42,49.44,11871,0
+TAXF.US,D,20230313,000000,49.7107,49.77,49.58,49.7,62779,0
+TAXF.US,D,20230314,000000,49.7,49.7,49.4484,49.5096,7020,0
+TAXF.US,D,20230315,000000,49.88,50.02,49.68,49.8252,7708,0
+TAXF.US,D,20230316,000000,49.81,49.934,49.65,49.72,14418,0
+TAXF.US,D,20230317,000000,49.98,50.08,49.8895,49.9989,27333,0
+TAXF.US,D,20230320,000000,49.85,49.88,49.71,49.7423,16945,0
+TAXF.US,D,20230321,000000,49.8,49.8,49.5471,49.66,6910,0
+TAXF.US,D,20230322,000000,49.78,49.98,49.65,49.915,12594,0
+TAXF.US,D,20230323,000000,49.94,50.08,49.87,49.9209,17502,0
+TAXF.US,D,20230324,000000,50.08,50.12,49.84,50.0175,17613,0
+TAXF.US,D,20230327,000000,49.98,50.0301,49.85,49.9531,13886,0
+TAXF.US,D,20230328,000000,49.97,50.09,49.91,50.03,43646,0
+TAXF.US,D,20230329,000000,50.08,50.16,49.98,50.0697,4431,0
+TAXF.US,D,20230330,000000,50.19,50.2799,50.07,50.224,13223,0
+TAXF.US,D,20230331,000000,50.32,50.35,50.262,50.35,31164,0
+TAXF.US,D,20230403,000000,50.269,50.31,50.19,50.2551,29997,0
+TAXF.US,D,20230404,000000,50.31,50.42,50.2,50.3701,27488,0
+TAXF.US,D,20230405,000000,50.63,50.66,50.53,50.62,28951,0
+TAXF.US,D,20230406,000000,50.47,50.64,50.47,50.64,20494,0
+TAXF.US,D,20230410,000000,50.66,50.66,50.46,50.56,19380,0
+TAXF.US,D,20230411,000000,50.65,50.69,50.53,50.68,14128,0
+TAXF.US,D,20230412,000000,50.79,50.79,50.59,50.79,25959,0
+TAXF.US,D,20230413,000000,50.77,50.8,50.61,50.67,12431,0
+TAXF.US,D,20230414,000000,50.6079,50.63,50.44,50.515,27673,0
+TAXF.US,D,20230417,000000,50.54,50.58,50.41,50.41,8309,0
+TAXF.US,D,20230418,000000,50.31,50.31,50.06,50.06,28079,0
+TAXF.US,D,20230419,000000,49.77,49.99,49.75,49.85,33771,0
+TAXF.US,D,20230420,000000,49.975,50.05,49.92,49.985,26487,0
+TAXF.US,D,20230421,000000,50.05,50.05,49.84,49.935,8910,0
+TAXF.US,D,20230424,000000,50.03,50.1,50.0003,50.065,11011,0
+TAXF.US,D,20230425,000000,50.12,50.27,50.05,50.235,25238,0
+TAXF.US,D,20230426,000000,50.27,50.27,50,50.075,29024,0
+TAXF.US,D,20230427,000000,50.15,50.15,49.97,50.025,20915,0
+TAXF.US,D,20230428,000000,50.37,50.37,50.06,50.1494,29660,0
+TAXF.US,D,20230501,000000,50.01,50.01,49.88,49.91,13665,0
+TAXF.US,D,20230502,000000,50.07,50.085,49.98,50.082,11812,0
+TAXF.US,D,20230503,000000,50.09,50.13,50.03,50.1101,9905,0
+TAXF.US,D,20230504,000000,50.15,50.25,50.15,50.175,3972,0
+TAXF.US,D,20230505,000000,50.22,50.2388,50.07,50.1869,15122,0
+TAXF.US,D,20230508,000000,50.05,50.14,50.05,50.0686,8064,0
+TAXF.US,D,20230509,000000,50.2,50.205,50.09,50.135,7862,0
+TAXF.US,D,20230510,000000,50.24,50.24,50.15,50.21,21714,0
+TAXF.US,D,20230511,000000,50.24,50.2899,50.1401,50.225,3469,0
+TAXF.US,D,20230512,000000,50.25,50.27,50.1,50.111,5667,0
+TAXF.US,D,20230515,000000,50.11,50.1499,50.06,50.12,20840,0
+TAXF.US,D,20230516,000000,50.09,50.09,49.97,50.035,24901,0
+TAXF.US,D,20230517,000000,50.08,50.08,49.79,49.97,17133,0
+TAXF.US,D,20230518,000000,49.84,49.84,49.6,49.62,20605,0
+TAXF.US,D,20230519,000000,49.48,49.6001,49.44,49.52,21934,0
+TAXF.US,D,20230522,000000,49.42,49.4799,49.31,49.31,32393,0
+TAXF.US,D,20230523,000000,49.45,49.45,49.27,49.27,30248,0
+TAXF.US,D,20230524,000000,49.28,49.31,49.18,49.23,27511,0
+TAXF.US,D,20230525,000000,49.31,49.35,49.198,49.22,26674,0
+TAXF.US,D,20230526,000000,49.36,49.3797,49.26,49.37,16424,0
+TAXF.US,D,20230530,000000,49.43,49.649,49.39,49.61,13354,0
+TAXF.US,D,20230531,000000,49.67,49.81,49.67,49.79,65191,0
+TAXF.US,D,20230601,000000,49.8,49.805,49.6801,49.71,17000,0
+TAXF.US,D,20230602,000000,49.85,49.85,49.532,49.6,30717,0
+TAXF.US,D,20230605,000000,49.59,49.8,49.59,49.77,21542,0
+TAXF.US,D,20230606,000000,49.83,49.83,49.69,49.81,27648,0
+TAXF.US,D,20230607,000000,49.84,49.84,49.59,49.72,11071,0
+TAXF.US,D,20230608,000000,49.76,49.82,49.63,49.815,24591,0
+TAXF.US,D,20230609,000000,49.705,49.72,49.65,49.65,9549,0
+TAXF.US,D,20230612,000000,49.82,49.83,49.668,49.83,24869,0
+TAXF.US,D,20230613,000000,49.84,49.87,49.69,49.81,47783,0
+TAXF.US,D,20230614,000000,49.86,49.88,49.71,49.88,22774,0
+TAXF.US,D,20230615,000000,49.89,49.9899,49.8104,49.89,14564,0
+TAXF.US,D,20230616,000000,50,50,49.8688,49.95,11350,0
+TAXF.US,D,20230620,000000,49.9974,50.0796,49.9601,50.035,16318,0
+TAXF.US,D,20230621,000000,50.1,50.1,49.94,50.04,21149,0
+TAXF.US,D,20230622,000000,50.11,50.11,49.92,49.9736,11351,0
+TAXF.US,D,20230623,000000,50.13,50.14,50.06,50.11,10531,0
+TAXF.US,D,20230626,000000,50.18,50.18,50.1,50.1,14523,0
+TAXF.US,D,20230627,000000,50.21,50.21,49.9854,50.0476,20216,0
+TAXF.US,D,20230628,000000,50.1,50.18,50.01,50.11,31153,0
+TAXF.US,D,20230629,000000,50.02,50.07,49.9761,49.99,62951,0
+TAXF.US,D,20230630,000000,50.18,50.18,49.99,50,33434,0
+TAXF.US,D,20230703,000000,49.97,49.99,49.89,49.967,20267,0
+TAXF.US,D,20230705,000000,50.03,50.03,49.8,49.93,64921,0
+TAXF.US,D,20230706,000000,49.89,49.89,49.69,49.77,17059,0
+TAXF.US,D,20230707,000000,49.83,49.83,49.7301,49.78,21120,0
+TAXF.US,D,20230710,000000,49.78,49.86,49.71,49.79,46431,0
+TAXF.US,D,20230711,000000,49.79,49.834,49.7,49.83,30696,0
+TAXF.US,D,20230712,000000,49.99,49.99,49.81,49.81,26410,0
+TAXF.US,D,20230713,000000,49.9403,50.08,49.9403,50.035,8817,0
+TAXF.US,D,20230714,000000,49.98,50.04,49.9354,50.03,19999,0
+TAXF.US,D,20230717,000000,50.08,50.099,49.9454,50.09,9695,0
+TAXF.US,D,20230718,000000,50.13,50.16,50.03,50.125,18797,0
+TAXF.US,D,20230719,000000,50.24,50.32,50.16,50.32,54143,0
+TAXF.US,D,20230720,000000,50.34,50.34,50.15,50.15,7007,0
+TAXF.US,D,20230721,000000,50.27,50.28,50.1695,50.215,18395,0
+TAXF.US,D,20230724,000000,50.31,50.34,50.17,50.235,23605,0
+TAXF.US,D,20230725,000000,50.2,50.2699,50.0901,50.18,10531,0
+TAXF.US,D,20230726,000000,50.24,50.35,50.22,50.33,53736,0
+TAXF.US,D,20230727,000000,50.22,50.24,50.0292,50.095,13983,0
+TAXF.US,D,20230728,000000,50.2,50.2,49.955,50.04,15557,0
+TAXF.US,D,20230731,000000,50.06,50.09,49.97,50.06,21409,0
+TAXF.US,D,20230801,000000,49.85,49.86,49.72,49.795,84149,0
+TAXF.US,D,20230802,000000,49.86,49.86,49.55,49.62,25424,0
+TAXF.US,D,20230803,000000,49.43,49.43,49.3001,49.32,11586,0
+TAXF.US,D,20230804,000000,49.46,49.53,49.405,49.53,23138,0
+TAXF.US,D,20230807,000000,49.49,49.49,49.3539,49.37,18108,0
+TAXF.US,D,20230808,000000,49.49,49.58,49.4274,49.57,19000,0
+TAXF.US,D,20230809,000000,49.53,49.68,49.53,49.68,17152,0
+TAXF.US,D,20230810,000000,49.71,49.75,49.5,49.51,482494,0
+TAXF.US,D,20230811,000000,49.54,49.5899,49.49,49.5,14419,0
+TAXF.US,D,20230814,000000,49.65,49.65,49.5,49.65,42790,0
+TAXF.US,D,20230815,000000,49.55,49.63,49.53,49.53,59583,0
+TAXF.US,D,20230816,000000,49.6,49.6066,49.4679,49.48,19079,0
+TAXF.US,D,20230817,000000,49.4801,49.4889,49.37,49.37,18482,0
+TAXF.US,D,20230818,000000,49.39,49.41,49.29,49.29,29328,0
+TAXF.US,D,20230821,000000,49.25,49.25,49.11,49.11,12546,0
+TAXF.US,D,20230822,000000,49.22,49.22,49.1,49.1,21614,0
+TAXF.US,D,20230823,000000,49.18,49.2678,49.17,49.22,33192,0
+TAXF.US,D,20230824,000000,49.15,49.2099,49.14,49.15,22795,0
+TAXF.US,D,20230825,000000,49.22,49.22,49.0505,49.13,14071,0
+TAXF.US,D,20230828,000000,49.155,49.19,49.085,49.19,16913,0
+TAXF.US,D,20230829,000000,49.26,49.41,49.175,49.3,33538,0
+TAXF.US,D,20230830,000000,49.43,49.43,49.27,49.29,15860,0
+TAXF.US,D,20230831,000000,49.36,49.4099,49.27,49.32,10092,0
+TAXF.US,D,20230901,000000,49.36,49.36,49.1459,49.1817,28508,0
+TAXF.US,D,20230905,000000,49.26,49.26,49.05,49.18,20184,0
+TAXF.US,D,20230906,000000,49.19,49.19,49.1089,49.15,34764,0
+TAXF.US,D,20230907,000000,49.18,49.18,48.977,48.98,20809,0
+TAXF.US,D,20230908,000000,49.13,49.1699,49.06,49.15,21020,0
+TAXF.US,D,20230911,000000,49.14,49.17,49.064,49.14,17092,0
+TAXF.US,D,20230912,000000,49.11,49.1486,48.9701,49.08,6592,0
+TAXF.US,D,20230913,000000,49.07,49.19,49.06,49.15,31314,0
+TAXF.US,D,20230914,000000,49.11,49.11,48.9,48.95,21421,0
+TAXF.US,D,20230915,000000,48.87,49,48.8601,48.97,25734,0
+TAXF.US,D,20230918,000000,48.97,49.06,48.9328,49.04,16644,0
+TAXF.US,D,20230919,000000,48.98,49,48.79,48.96,19158,0
+TAXF.US,D,20230920,000000,49,49.01,48.8676,48.97,16349,0
+TAXF.US,D,20230921,000000,48.82,48.82,48.4977,48.56,51515,0
+TAXF.US,D,20230922,000000,48.63,48.67,48.51,48.62,28918,0
+TAXF.US,D,20230925,000000,48.47,48.47,48.23,48.26,25782,0
+TAXF.US,D,20230926,000000,48.29,48.29,48.1,48.23,23379,0
+TAXF.US,D,20230927,000000,48.16,48.23,48.06,48.06,45934,0
+TAXF.US,D,20230928,000000,48.04,48.05,47.9001,47.99,35338,0
+TAXF.US,D,20230929,000000,48.05,48.0938,47.87,47.95,28916,0
+TAXF.US,D,20231002,000000,47.88,47.88,47.6,47.65,14819,0
+TAXF.US,D,20231003,000000,47.64,47.64,47.3907,47.4335,37259,0
+TAXF.US,D,20231004,000000,47.5,47.7,47.45,47.69,63476,0
+TAXF.US,D,20231005,000000,47.72,47.736,47.549,47.6,20769,0
+TAXF.US,D,20231006,000000,47.34,47.49,47.295,47.31,21310,0
+TAXF.US,D,20231009,000000,47.58,47.72,47.4503,47.72,35488,0
+TAXF.US,D,20231010,000000,47.53,47.8329,47.53,47.7,36676,0
+TAXF.US,D,20231011,000000,48.04,48.25,48.0014,48.18,20986,0
+TAXF.US,D,20231012,000000,48.18,48.18,47.99,48,18308,0
+TAXF.US,D,20231013,000000,48.1,48.285,48.0001,48.02,25381,0
+TAXF.US,D,20231016,000000,48,48,47.74,47.811,14353,0
+TAXF.US,D,20231017,000000,47.86,47.86,47.49,47.5,47144,0
+TAXF.US,D,20231018,000000,47.55,47.69,47.5041,47.63,43534,0
+TAXF.US,D,20231019,000000,47.41,47.5151,47.26,47.26,56701,0
+TAXF.US,D,20231020,000000,47.39,47.43,47.3533,47.41,29398,0
+TAXF.US,D,20231023,000000,47.43,47.4555,47.34,47.38,39628,0
+TAXF.US,D,20231024,000000,47.39,47.4556,47.19,47.4556,81993,0
+TAXF.US,D,20231025,000000,47.34,47.37,47.18,47.31,26193,0
+TAXF.US,D,20231026,000000,47.32,47.45,47.31,47.38,111192,0
+TAXF.US,D,20231027,000000,47.28,47.35,47.28,47.35,48466,0
+TAXF.US,D,20231030,000000,47.37,47.37,47.22,47.22,56548,0
+TAXF.US,D,20231031,000000,47.31,47.31,47.17,47.27,26246,0
+TAXF.US,D,20231101,000000,47.18,47.32,47.17,47.29,33201,0
+TAXF.US,D,20231102,000000,47.57,47.65,47.5593,47.62,68712,0
+TAXF.US,D,20231103,000000,48.03,48.05,47.88,47.95,41638,0
+TAXF.US,D,20231106,000000,47.95,47.97,47.75,47.9,44021,0
+TAXF.US,D,20231107,000000,48.02,48.2326,48.02,48.11,32796,0
+TAXF.US,D,20231108,000000,48.23,48.38,48.23,48.37,50516,0
+TAXF.US,D,20231109,000000,48.37,48.4356,48.16,48.22,112065,0
+TAXF.US,D,20231110,000000,48.31,48.4294,48.27,48.39,34094,0
+TAXF.US,D,20231113,000000,48.36,48.42,48.2926,48.42,31011,0
+TAXF.US,D,20231114,000000,48.64,48.805,48.63,48.701,20915,0
+TAXF.US,D,20231115,000000,48.72,48.74,48.61,48.68,35609,0
+TAXF.US,D,20231116,000000,48.89,48.9,48.8,48.9,60725,0
+TAXF.US,D,20231117,000000,48.93,48.99,48.66,48.93,94594,0
+TAXF.US,D,20231120,000000,48.97,49.1046,48.945,49.035,95304,0
+TAXF.US,D,20231121,000000,48.88,49.0399,48.88,49.02,27788,0
+TAXF.US,D,20231122,000000,49.11,49.12,49.035,49.08,31566,0
+TAXF.US,D,20231124,000000,49.07,49.1224,49.06,49.085,33631,0
+TAXF.US,D,20231127,000000,49.21,49.21,49.12,49.175,24307,0
+TAXF.US,D,20231128,000000,49.3,49.3388,49.2,49.25,17317,0
+TAXF.US,D,20231129,000000,49.56,49.73,49.53,49.64,27923,0
+TAXF.US,D,20231130,000000,49.6,49.79,49.58,49.73,39830,0
+TAXF.US,D,20231201,000000,49.61,49.839,49.5801,49.78,27943,0
+TAXF.US,D,20231204,000000,49.71,49.76,49.63,49.67,15968,0
+TAXF.US,D,20231205,000000,49.75,49.99,49.75,49.86,36350,0
+TAXF.US,D,20231206,000000,49.91,50.05,49.8301,49.93,40320,0
+TAXF.US,D,20231207,000000,49.98,50.2699,49.98,50.09,205116,0
+TAXF.US,D,20231208,000000,50.12,50.3,50,50.1,80965,0
+TAXF.US,D,20231211,000000,50.07,50.23,50.07,50.175,94098,0
+TAXF.US,D,20231212,000000,50.07,50.2225,50.07,50.12,22810,0
+TAXF.US,D,20231213,000000,50.26,50.46,50.168,50.41,49262,0
+TAXF.US,D,20231214,000000,50.63,50.75,50.55,50.64,142109,0
+TAXF.US,D,20231215,000000,50.83,50.86,50.75,50.82,28754,0
+TAXF.US,D,20231218,000000,50.68,50.68,50.5237,50.67,44728,0
+TAXF.US,D,20231219,000000,50.77,50.77,50.6266,50.72,54377,0
+TAXF.US,D,20231220,000000,50.72,50.83,50.72,50.8,42236,0
+TAXF.US,D,20231221,000000,50.99,50.99,50.7505,50.82,36004,0
+TAXF.US,D,20231222,000000,50.91,50.91,50.8121,50.83,15066,0
+TAXF.US,D,20231226,000000,50.85,50.8799,50.7923,50.8,21998,0
+TAXF.US,D,20231227,000000,50.84,51.02,50.835,51.02,33874,0
+TAXF.US,D,20231228,000000,50.95,50.95,50.8098,50.8888,16281,0
+TAXF.US,D,20231229,000000,50.82,51.01,50.82,50.96,65057,0
+TAXF.US,D,20240102,000000,50.76,50.95,50.7401,50.82,78891,0
+TAXF.US,D,20240103,000000,50.82,51,50.7475,50.95,34131,0
+TAXF.US,D,20240104,000000,50.82,50.86,50.74,50.835,31787,0
+TAXF.US,D,20240105,000000,50.69,50.8902,50.69,50.88,93006,0
+TAXF.US,D,20240108,000000,50.92,51.01,50.86,50.98,28157,0
+TAXF.US,D,20240109,000000,50.98,51.01,50.9001,50.98,23242,0
+TAXF.US,D,20240110,000000,50.98,50.98,50.8627,50.92,22777,0
+TAXF.US,D,20240111,000000,50.93,50.94,50.81,50.93,145254,0
+TAXF.US,D,20240112,000000,51.02,51.02,50.925,51,30683,0
+TAXF.US,D,20240116,000000,50.97,50.97,50.75,50.82,37778,0
+TAXF.US,D,20240117,000000,50.86,50.86,50.66,50.66,33137,0
+TAXF.US,D,20240118,000000,50.76,50.76,50.54,50.54,27766,0
+TAXF.US,D,20240119,000000,50.64,50.64,50.4276,50.48,17826,0
+TAXF.US,D,20240122,000000,50.55,50.5795,50.5101,50.53,26376,0
+TAXF.US,D,20240123,000000,50.57,50.57,50.37,50.48,21818,0
+TAXF.US,D,20240124,000000,50.59,50.59,50.36,50.4311,15602,0
+TAXF.US,D,20240125,000000,50.57,50.57,50.498,50.52,34791,0
+TAXF.US,D,20240126,000000,50.69,50.69,50.47,50.5304,54668,0
+TAXF.US,D,20240129,000000,50.64,50.75,50.6205,50.72,22552,0
+TAXF.US,D,20240130,000000,50.78,50.8,50.6438,50.76,35147,0
+TAXF.US,D,20240131,000000,50.8,51.08,50.8,50.99,24641,0
+TAXF.US,D,20240201,000000,51.02,51.1399,50.94,51.105,17238,0
+TAXF.US,D,20240202,000000,50.97,50.97,50.69,50.79,52770,0
+TAXF.US,D,20240205,000000,50.84,50.84,50.35,50.35,181424,0
+TAXF.US,D,20240206,000000,50.45,50.63,50.45,50.63,40284,0
+TAXF.US,D,20240207,000000,50.61,50.6255,50.54,50.55,31535,0
+TAXF.US,D,20240208,000000,50.62,50.62,50.52,50.55,17973,0
+TAXF.US,D,20240209,000000,50.65,50.65,50.5141,50.62,17638,0
+TAXF.US,D,20240212,000000,50.6527,50.7,50.6401,50.68,12989,0
+TAXF.US,D,20240213,000000,50.49,50.49,50.36,50.37,25091,0
+TAXF.US,D,20240214,000000,50.49,50.61,50.4241,50.56,41828,0
+TAXF.US,D,20240215,000000,50.61,50.66,50.56,50.62,19685,0
+TAXF.US,D,20240216,000000,50.62,50.6399,50.5449,50.58,14449,0
+TAXF.US,D,20240220,000000,50.61,50.72,50.61,50.72,27384,0
+TAXF.US,D,20240221,000000,50.71,50.71,50.6301,50.6399,9785,0
+TAXF.US,D,20240222,000000,50.73,50.735,50.6,50.67,116949,0
+TAXF.US,D,20240223,000000,50.65,50.78,50.65,50.76,41842,0
+TAXF.US,D,20240226,000000,50.77,50.77,50.6701,50.69,37334,0
+TAXF.US,D,20240227,000000,50.6925,50.72,50.66,50.66,13925,0
+TAXF.US,D,20240228,000000,50.8,50.8,50.6701,50.73,34735,0
+TAXF.US,D,20240229,000000,50.79,50.8034,50.7101,50.74,28093,0
+TAXF.US,D,20240301,000000,50.69,50.715,50.56,50.67,40934,0
+TAXF.US,D,20240304,000000,50.61,50.62,50.54,50.61,29573,0
+TAXF.US,D,20240305,000000,50.72,50.775,50.6854,50.73,35239,0
+TAXF.US,D,20240306,000000,50.6,50.79,50.6,50.78,27468,0
+TAXF.US,D,20240307,000000,50.8,50.84,50.7441,50.84,20995,0
+TAXF.US,D,20240308,000000,50.87,50.87,50.7791,50.87,15143,0
+TAXF.US,D,20240311,000000,50.9,50.9,50.8,50.88,12763,0
+TAXF.US,D,20240312,000000,50.86,50.86,50.7501,50.8,35627,0
+TAXF.US,D,20240313,000000,50.9,50.915,50.76,50.76,29753,0
+TAXF.US,D,20240314,000000,50.83,50.83,50.68,50.795,41941,0
+TAXF.US,D,20240315,000000,50.76,50.76,50.6913,50.7,23142,0
+TAXF.US,D,20240318,000000,50.67,50.75,50.67,50.72,16187,0
+TAXF.US,D,20240319,000000,50.74,50.805,50.7301,50.74,21321,0
+TAXF.US,D,20240320,000000,50.74,50.7895,50.7001,50.7452,279980,0
+TAXF.US,D,20240321,000000,50.86,50.86,50.6207,50.67,33057,0
+TAXF.US,D,20240322,000000,50.78,50.81,50.64,50.71,39709,0
+TAXF.US,D,20240325,000000,50.82,50.82,50.64,50.65,26246,0
+TAXF.US,D,20240326,000000,50.73,50.73,50.62,50.68,58628,0
+TAXF.US,D,20240327,000000,50.66,50.695,50.59,50.59,22585,0
+TAXF.US,D,20240328,000000,50.51,50.7099,50.51,50.55,21625,0
+TAXF.US,D,20240401,000000,50.64,50.64,50.27,50.27,97008,0
+TAXF.US,D,20240402,000000,50.27,50.33,50.16,50.16,148049,0
+TAXF.US,D,20240403,000000,50.04,50.15,49.9701,50.08,40427,0
+TAXF.US,D,20240404,000000,50.19,50.25,50.1,50.19,15467,0
+TAXF.US,D,20240405,000000,50.08,50.18,50.04,50.05,19018,0
+TAXF.US,D,20240408,000000,50.17,50.17,50.02,50.07,22315,0
+TAXF.US,D,20240409,000000,50.2,50.2296,50.1,50.1,17500,0
+TAXF.US,D,20240410,000000,49.88,49.9589,49.77,49.77,54134,0
+TAXF.US,D,20240411,000000,49.89,49.9199,49.76,49.85,23270,0
+TAXF.US,D,20240412,000000,49.95,50.13,49.95,49.99,19296,0
+TAXF.US,D,20240415,000000,49.9,50.02,49.8762,50.02,17637,0
+TAXF.US,D,20240416,000000,49.97,49.9807,49.841,49.9,34419,0
+TAXF.US,D,20240417,000000,49.96,50.0599,49.875,50,41024,0
+TAXF.US,D,20240418,000000,50.04,50.04,49.8901,49.98,20236,0
+TAXF.US,D,20240419,000000,50.11,50.11,49.97,50.02,16960,0
+TAXF.US,D,20240422,000000,50.01,50.08,49.99,50.03,34296,0
+TAXF.US,D,20240423,000000,50,50.1336,49.9901,50.0496,190271,0
+TAXF.US,D,20240424,000000,50.08,50.08,49.98,50.02,17623,0
+TAXF.US,D,20240425,000000,49.95,49.97,49.87,49.97,34380,0
+TAXF.US,D,20240426,000000,50.07,50.07,49.89,49.99,19770,0
+TAXF.US,D,20240429,000000,50.1,50.1,49.97,50.03,21700,0
+TAXF.US,D,20240430,000000,50.07,50.07,49.95,49.98,28830,0
+TAXF.US,D,20240501,000000,49.9,49.9899,49.85,49.94,24666,0
+TAXF.US,D,20240502,000000,49.95,50.0316,49.94,49.98,40277,0
+TAXF.US,D,20240503,000000,50.1,50.2,50.07,50.15,36807,0
+TAXF.US,D,20240506,000000,50.15,50.254,50.1281,50.18,22988,0
+TAXF.US,D,20240507,000000,50.27,50.4356,50.27,50.33,13181,0
+TAXF.US,D,20240508,000000,50.38,50.45,50.3401,50.36,17628,0
+TAXF.US,D,20240509,000000,50.42,50.4328,50.3809,50.3901,12476,0
+TAXF.US,D,20240510,000000,50.4,50.4199,50.3311,50.34,8751,0
+TAXF.US,D,20240513,000000,50.39,50.41,50.31,50.31,27535,0
+TAXF.US,D,20240514,000000,50.3731,50.4585,50.37,50.4,25625,0
+TAXF.US,D,20240515,000000,50.56,50.5851,50.51,50.52,18047,0
+TAXF.US,D,20240516,000000,50.52,50.54,50.43,50.46,23728,0
+TAXF.US,D,20240517,000000,50.49,50.49,50.2701,50.36,44783,0
+TAXF.US,D,20240520,000000,50.41,50.41,50.27,50.34,17141,0
+TAXF.US,D,20240521,000000,50.31,50.369,50.2101,50.25,45799,0
+TAXF.US,D,20240522,000000,50.16,50.2196,50.0957,50.1148,87856,0
+TAXF.US,D,20240523,000000,50.07,50.07,49.97,49.97,18801,0
+TAXF.US,D,20240524,000000,50.07,50.07,49.9201,50.01,35626,0
+TAXF.US,D,20240528,000000,50.01,50.05,49.888,49.93,25196,0
+TAXF.US,D,20240529,000000,49.89,49.91,49.7659,49.77,25466,0
+TAXF.US,D,20240530,000000,49.86,49.87,49.78,49.83,8707,0
+TAXF.US,D,20240531,000000,49.84,49.905,49.7511,49.85,15517,0
+TAXF.US,D,20240603,000000,49.74,49.81,49.69,49.73,33309,0
+TAXF.US,D,20240604,000000,49.81,49.9,49.7921,49.9,38122,0
+TAXF.US,D,20240605,000000,49.96,50.0799,49.92,50.01,23745,0
+TAXF.US,D,20240606,000000,50.05,50.24,50.05,50.19,15069,0
+TAXF.US,D,20240607,000000,50.04,50.0799,49.93,49.97,23060,0
+TAXF.US,D,20240610,000000,50.01,50.021,49.9069,49.95,15186,0
+TAXF.US,D,20240611,000000,49.98,50.15,49.94,50.03,19525,0
+TAXF.US,D,20240612,000000,50.2745,50.4,50.2745,50.31,33353,0
+TAXF.US,D,20240613,000000,50.45,50.52,50.37,50.44,23934,0
+TAXF.US,D,20240614,000000,50.4,50.55,50.4,50.46,32249,0
+TAXF.US,D,20240617,000000,50.44,50.49,50.37,50.4355,16880,0
+TAXF.US,D,20240618,000000,50.34,50.5799,50.34,50.48,17269,0
+TAXF.US,D,20240620,000000,50.38,50.509,50.38,50.48,11971,0
+TAXF.US,D,20240621,000000,50.43,50.53,50.3883,50.455,19874,0
+TAXF.US,D,20240624,000000,50.43,50.55,50.42,50.45,22463,0
+TAXF.US,D,20240625,000000,50.54,50.59,50.43,50.45,18909,0
+TAXF.US,D,20240626,000000,50.47,50.49,50.36,50.41,62196,0
+TAXF.US,D,20240627,000000,50.49,50.54,50.4019,50.54,17050,0
+TAXF.US,D,20240628,000000,50.54,50.5986,50.35,50.36,70522,0
+TAXF.US,D,20240701,000000,50.21,50.21,50.0601,50.16,24426,0
+TAXF.US,D,20240702,000000,50.28,50.34,50.205,50.33,27495,0
+TAXF.US,D,20240703,000000,50.35,50.4288,50.27,50.38,37689,0
+TAXF.US,D,20240705,000000,50.48,50.54,50.44,50.5,18819,0
+TAXF.US,D,20240708,000000,50.52,50.55,50.45,50.45,26613,0
+TAXF.US,D,20240709,000000,50.45,50.54,50.45,50.49,19242,0
+TAXF.US,D,20240710,000000,50.55,50.59,50.46,50.52,44601,0
+TAXF.US,D,20240711,000000,50.7,50.72,50.6175,50.6767,29626,0
+TAXF.US,D,20240712,000000,50.68,50.78,50.68,50.7349,29291,0
+TAXF.US,D,20240715,000000,50.73,50.73,50.5987,50.62,96159,0
+TAXF.US,D,20240716,000000,50.73,50.775,50.6801,50.76,67369,0
+TAXF.US,D,20240717,000000,50.76,50.77,50.7101,50.75,30826,0
+TAXF.US,D,20240718,000000,50.7,50.7596,50.7,50.71,16516,0
+TAXF.US,D,20240719,000000,50.79,50.79,50.6605,50.69,10169,0
+TAXF.US,D,20240722,000000,50.77,50.78,50.6401,50.695,12619,0
+TAXF.US,D,20240723,000000,50.69,50.77,50.6584,50.74,26524,0
+TAXF.US,D,20240724,000000,50.72,50.8,50.62,50.62,52710,0
+TAXF.US,D,20240725,000000,50.78,50.78,50.6394,50.72,9899,0
+TAXF.US,D,20240726,000000,50.7145,50.8,50.7145,50.7875,31734,0
+TAXF.US,D,20240729,000000,50.8,50.8,50.72,50.79,14565,0
+TAXF.US,D,20240730,000000,50.8,50.8,50.7065,50.7559,11070,0
+TAXF.US,D,20240731,000000,50.78,50.86,50.7349,50.82,28492,0
+TAXF.US,D,20240801,000000,50.8,50.88,50.795,50.82,53901,0
+TAXF.US,D,20240802,000000,51.2,51.27,51.0493,51.27,14410,0
+TAXF.US,D,20240805,000000,51.34,51.61,51.2464,51.27,22472,0
+TAXF.US,D,20240806,000000,51.39,51.39,51.07,51.13,16182,0
+TAXF.US,D,20240807,000000,51.13,51.13,50.9206,51.006,23904,0
+TAXF.US,D,20240808,000000,50.86,50.92,50.71,50.8,63435,0
+TAXF.US,D,20240809,000000,50.9,50.9403,50.85,50.93,15406,0
+TAXF.US,D,20240812,000000,50.9,51.01,50.9,50.98,24087,0
+TAXF.US,D,20240813,000000,50.99,51.0593,50.9686,51.01,18477,0
+TAXF.US,D,20240814,000000,50.99,51.11,50.99,51.075,22746,0
+TAXF.US,D,20240815,000000,50.9,50.9297,50.82,50.82,58941,0
+TAXF.US,D,20240816,000000,50.95,50.98,50.89,50.89,24236,0
+TAXF.US,D,20240819,000000,50.97,51.0293,50.78,50.78,46974,0
+TAXF.US,D,20240820,000000,50.92,51.08,50.92,51.01,43075,0
+TAXF.US,D,20240821,000000,51.03,51.09,50.949,51.03,34458,0
+TAXF.US,D,20240822,000000,51.15,51.15,50.84,50.945,36801,0
+TAXF.US,D,20240823,000000,51.06,51.1599,50.99,51.12,29328,0
+TAXF.US,D,20240826,000000,51.12,51.12,50.945,51,24630,0
+TAXF.US,D,20240827,000000,51.02,51.02,50.88,50.99,33939,0
+TAXF.US,D,20240828,000000,50.99,50.99,50.89,50.97,24213,0
+TAXF.US,D,20240829,000000,50.93,51.08,50.86,51.07,44804,0
+TAXF.US,D,20240830,000000,51.06,51.07,50.9,50.9,10187,0
+TAXF.US,D,20240903,000000,51.02,51.0297,50.85,50.9825,33769,0
+TAXF.US,D,20240904,000000,51.03,51.11,50.9919,51.07,56852,0
+TAXF.US,D,20240905,000000,51.1,51.12,51.01,51.1,49523,0
+TAXF.US,D,20240906,000000,51.19,51.25,51.0407,51.15,39501,0
+TAXF.US,D,20240909,000000,51.19,51.2,51.12,51.17,23664,0
+TAXF.US,D,20240910,000000,51.21,51.37,51.19,51.28,27960,0
+TAXF.US,D,20240911,000000,51.28,51.345,51.18,51.25,13472,0
+TAXF.US,D,20240912,000000,51.24,51.2899,51.16,51.24,22501,0
+TAXF.US,D,20240913,000000,51.32,51.3283,51.2501,51.3049,85718,0
+TAXF.US,D,20240916,000000,51.32,51.379,51.24,51.28,40200,0
+TAXF.US,D,20240917,000000,51.28,51.32,51.21,51.29,30576,0
+TAXF.US,D,20240918,000000,51.26,51.4,51.12,51.21,85849,0
+TAXF.US,D,20240919,000000,51.22,51.22,51.12,51.22,14876,0
+TAXF.US,D,20240920,000000,51.25,51.3183,51.14,51.22,56792,0
+TAXF.US,D,20240923,000000,51.29,51.3338,51.13,51.26,22429,0
+TAXF.US,D,20240924,000000,51.22,51.3699,51.22,51.24,20608,0
+TAXF.US,D,20240925,000000,51.3,51.35,51.18,51.24,32801,0
+TAXF.US,D,20240926,000000,51.34,51.37,51.1779,51.23,30850,0
+TAXF.US,D,20240927,000000,51.33,51.43,51.31,51.43,12252,0
+TAXF.US,D,20240930,000000,51.47,51.5,51.37,51.42,22772,0
+TAXF.US,D,20241001,000000,51.39,51.51,51.39,51.49,41410,0
+TAXF.US,D,20241002,000000,51.45,51.53,51.26,51.32,62857,0
+TAXF.US,D,20241003,000000,51.46,51.63,51.29,51.34,32974,0
+TAXF.US,D,20241004,000000,51.22,51.2699,51.04,51.05,24687,0
+TAXF.US,D,20241007,000000,51.1,51.14,50.96,51,21504,0
+TAXF.US,D,20241008,000000,50.99,51.13,50.9396,51,12564,0
+TAXF.US,D,20241009,000000,51.04,51.0495,50.850511,50.87,32604,0
+TAXF.US,D,20241010,000000,51.02,51.03,50.8622,50.98,15663,0
+TAXF.US,D,20241011,000000,50.93,51.01,50.9201,50.99,14635,0
+TAXF.US,D,20241014,000000,50.71,50.9985,50.71,50.93,30145,0
+TAXF.US,D,20241015,000000,51.08,51.1326,50.9601,51.02,20480,0
+TAXF.US,D,20241016,000000,51.22,51.22,51.04,51.05,29946,0
+TAXF.US,D,20241017,000000,50.97,51.11,50.95,50.96,28517,0
+TAXF.US,D,20241018,000000,51.23,51.23,50.98,50.98,29202,0
+TAXF.US,D,20241021,000000,50.99,51.0013,50.82,50.87,15105,0
+TAXF.US,D,20241022,000000,50.9,50.9,50.71,50.71,93667,0
+TAXF.US,D,20241023,000000,50.68,50.68,50.2901,50.32,19348,0
+TAXF.US,D,20241024,000000,50.47,50.47,50.3,50.44,31958,0
+TAXF.US,D,20241025,000000,50.59,50.73,50.47,50.47,14674,0
+TAXF.US,D,20241028,000000,50.66,50.69,50.53,50.67,46934,0
+TAXF.US,D,20241029,000000,50.55,50.63,50.3407,50.53,35961,0
+TAXF.US,D,20241030,000000,50.68,50.68,50.5,50.57,18966,0
+TAXF.US,D,20241031,000000,50.58,50.6699,50.45,50.58,32995,0
+TAXF.US,D,20241101,000000,50.49,50.5389,50.33,50.33,13836,0
+TAXF.US,D,20241104,000000,50.62,50.68,50.4815,50.57,25156,0
+TAXF.US,D,20241105,000000,50.65,50.715,50.48,50.58,51881,0
+TAXF.US,D,20241106,000000,49.86,50.1,49.86,49.94,118615,0
+TAXF.US,D,20241107,000000,50.17,50.2635,50.008,50.17,48851,0
+TAXF.US,D,20241108,000000,50.39,50.6,50.39,50.59,25123,0
+TAXF.US,D,20241111,000000,50.45,50.6215,50.44,50.53,23889,0
+TAXF.US,D,20241112,000000,50.48,50.64,50.36,50.43,33185,0
+TAXF.US,D,20241113,000000,50.628136,50.6686,50.47,50.48,37197,0
+TAXF.US,D,20241114,000000,50.63,50.72,50.49,50.52,28518,0
+TAXF.US,D,20241115,000000,50.57,50.7815,50.38,50.59,80424,0
+TAXF.US,D,20241118,000000,50.645,50.76,50.645,50.75,18027,0
+TAXF.US,D,20241119,000000,50.82,50.8398,50.72,50.81,21911,0
+TAXF.US,D,20241120,000000,50.7604,50.8199,50.65,50.68,25123,0
+TAXF.US,D,20241121,000000,50.7515,50.82,50.62,50.68,34837,0
+TAXF.US,D,20241122,000000,50.76,50.76,50.58,50.69,59780,0
+TAXF.US,D,20241125,000000,50.94,50.9492,50.8575,50.89,23082,0
+TAXF.US,D,20241126,000000,50.8551,50.8999,50.72,50.72,34566,0
+TAXF.US,D,20241127,000000,50.8363,51.0399,50.83,50.89,113880,0
+TAXF.US,D,20241129,000000,51.05,51.08,51.01,51.0305,21456,0
+TAXF.US,D,20241202,000000,50.885,51.1394,50.7,50.95,57905,0
+TAXF.US,D,20241203,000000,51.0999,51.2105,51.0237,51.1,60727,0
+TAXF.US,D,20241204,000000,51.17,51.32,51.1119,51.14,39938,0
+TAXF.US,D,20241205,000000,51.2,51.27,51.1201,51.13,16714,0
+TAXF.US,D,20241206,000000,51.2688,51.33,51.19,51.2,24209,0
+TAXF.US,D,20241209,000000,51.151,51.2133,51.13,51.16,39768,0
+TAXF.US,D,20241210,000000,51.15,51.16,51.0801,51.0993,21805,0
+TAXF.US,D,20241211,000000,51.17,51.24,50.97,51.013,73106,0
+TAXF.US,D,20241212,000000,50.96,51.08,50.7556,50.92,135833,0
+TAXF.US,D,20241213,000000,50.8133,50.8133,50.6479,50.76,39206,0
+TAXF.US,D,20241216,000000,50.805,50.805,50.7301,50.8,26915,0
+TAXF.US,D,20241217,000000,50.59,50.66,50.4502,50.55,163544,0
+TAXF.US,D,20241218,000000,50.46,50.52,50.19,50.19,30702,0
+TAXF.US,D,20241219,000000,50.0395,50.0395,49.8459,49.98,36100,0
+TAXF.US,D,20241220,000000,50.0601,50.16,49.91,50.14,44843,0
+TAXF.US,D,20241223,000000,50.04,50.1358,49.91,50.01,41517,0
+TAXF.US,D,20241224,000000,49.99,50.08,49.91,50.06,20062,0
+TAXF.US,D,20241226,000000,50.09,50.195,49.9677,50.1262,24673,0
+TAXF.US,D,20241227,000000,50.0672,50.17,50.01,50.045,38593,0
+TAXF.US,D,20241230,000000,50.22,50.27,50.08,50.27,131090,0
+TAXF.US,D,20241231,000000,50.25,50.3009,50.0901,50.14,29729,0
+TAXF.US,D,20250102,000000,50.339,50.339,50.15,50.32,29789,0
+TAXF.US,D,20250103,000000,50.2754,50.3444,50.16,50.245,15858,0
+TAXF.US,D,20250106,000000,50.15,50.35,50.15,50.22,142754,0
+TAXF.US,D,20250107,000000,50.2647,50.31,50.12,50.21,29564,0
+TAXF.US,D,20250108,000000,50.0336,50.31,50.01,50.09,38740,0
+TAXF.US,D,20250110,000000,49.8727,49.9699,49.77,49.919,62029,0
+TAXF.US,D,20250113,000000,49.8836,49.92,49.6625,49.86,28610,0
+TAXF.US,D,20250114,000000,49.81,49.87,49.61,49.77,44306,0
+TAXF.US,D,20250115,000000,50,50.25,49.85,49.85,168936,0
+TAXF.US,D,20250116,000000,49.63,50.129,49.63,50.016,60983,0
+TAXF.US,D,20250117,000000,50.0534,50.1967,49.9,50.11,39938,0
+TAXF.US,D,20250121,000000,50.1407,50.29,49.97,50.18,99180,0
+TAXF.US,D,20250122,000000,50.2622,50.2943,50.09,50.25,45273,0
+TAXF.US,D,20250123,000000,50.05,50.22,49.9548,50.04,19700,0
+TAXF.US,D,20250124,000000,50.1,50.39,50.05,50.092,36995,0
+TAXF.US,D,20250127,000000,50.27,50.39,50.1606,50.32,31439,0
+TAXF.US,D,20250128,000000,50.225,50.2899,50.1584,50.28,25985,0
+TAXF.US,D,20250129,000000,50.1825,50.29,50.14,50.2,45146,0
+TAXF.US,D,20250130,000000,50.2,50.3,50.1689,50.18,19090,0
+TAXF.US,D,20250131,000000,50.2351,50.34,50.02,50.19,62472,0
+TAXF.US,D,20250203,000000,50.1822,50.27,50,50.13,69896,0
+TAXF.US,D,20250204,000000,50.0296,50.19,50.01,50.1152,22961,0
+TAXF.US,D,20250205,000000,50.237,50.3999,50.2201,50.37,20910,0
+TAXF.US,D,20250206,000000,50.2266,50.381492,50.2266,50.34,18796,0
+TAXF.US,D,20250207,000000,50.2946,50.31,50.21,50.26,30890,0
+TAXF.US,D,20250210,000000,50.3191,50.4,50.2171,50.3,31699,0
+TAXF.US,D,20250211,000000,50.1609,50.34,50.1522,50.2248,13555,0
+TAXF.US,D,20250212,000000,49.96,50.07,49.9401,50.02,64796,0
+TAXF.US,D,20250213,000000,50.0996,50.3,50.08,50.27,42736,0
+TAXF.US,D,20250214,000000,50.362,50.46,50.2906,50.36,59561,0
+TAXF.US,D,20250218,000000,50.2694,50.32,50.1453,50.1652,33677,0
+TAXF.US,D,20250219,000000,50.2,50.36,50.1261,50.23,47256,0
+TAXF.US,D,20250220,000000,50.2989,50.45,50.0901,50.27,60832,0
+TAXF.US,D,20250221,000000,50.345,50.57,50.3301,50.53,23537,0
+TAXF.US,D,20250224,000000,50.417,50.5699,50.41,50.5,39363,0
+TAXF.US,D,20250225,000000,50.685,50.8,50.63,50.63,18927,0
+TAXF.US,D,20250226,000000,50.83,50.88,50.7066,50.86,41935,0
+TAXF.US,D,20250227,000000,50.7034,50.82,50.65,50.82,38190,0
+TAXF.US,D,20250228,000000,50.8,50.87,50.7601,50.84,41612,0
+TAXF.US,D,20250303,000000,50.6,50.695,50.5657,50.62,39810,0
+TAXF.US,D,20250304,000000,50.6536,50.69,50.4385,50.5,59595,0
+TAXF.US,D,20250305,000000,50.5646,50.6599,50.31,50.32,47780,0
+TAXF.US,D,20250306,000000,50.285,50.33,50.18,50.18,11673,0
+TAXF.US,D,20250307,000000,50.2,50.2817,50.1,50.11,36342,0
+TAXF.US,D,20250310,000000,50.27,50.41,50.21,50.23,17027,0
+TAXF.US,D,20250311,000000,50.2,50.3031,50.04,50.04,27222,0
+TAXF.US,D,20250312,000000,50.03,50.15,49.84,49.9,29397,0
+TAXF.US,D,20250313,000000,49.9,49.9,49.7005,49.85,22580,0
+TAXF.US,D,20250314,000000,49.79,49.9,49.78,49.83,112395,0
+TAXF.US,D,20250317,000000,49.8765,49.9275,49.78,49.78,21656,0
+TAXF.US,D,20250318,000000,49.83,49.8999,49.76,49.77,52385,0
+TAXF.US,D,20250319,000000,49.746,49.89,49.66,49.81,27502,0
+TAXF.US,D,20250320,000000,49.92,50.0723,49.79,49.79,23929,0
+TAXF.US,D,20250321,000000,49.9999,50.0047,49.73,49.73,12465,0
+TAXF.US,D,20250324,000000,49.74,49.83,49.62,49.7,28489,0
+TAXF.US,D,20250325,000000,49.717,49.717,49.54,49.62,24386,0
+TAXF.US,D,20250326,000000,49.5844,49.5844,49.32,49.44,32067,0
+TAXF.US,D,20250327,000000,49.2707,49.3287,49.18,49.19,19367,0
+TAXF.US,D,20250328,000000,49.475,49.5399,49.31,49.45,46231,0
+TAXF.US,D,20250331,000000,49.51,49.56,49.42,49.48,40382,0
+TAXF.US,D,20250401,000000,49.4819,49.72,49.4819,49.62,64714,0
+TAXF.US,D,20250402,000000,49.6064,49.76,49.42,49.5,25986,0
+TAXF.US,D,20250403,000000,49.8335,50.01,49.7801,49.79,43286,0
+TAXF.US,D,20250404,000000,50.025,50.079,49.59,49.59,73858,0
+TAXF.US,D,20250407,000000,49.49,49.9003,48.37,48.78,90853,0
+TAXF.US,D,20250408,000000,48.7106,48.7106,47.6233,48.05,54913,0
+TAXF.US,D,20250409,000000,46.88,48.46,46.58,48.21,172284,0
+TAXF.US,D,20250410,000000,48.25,48.9109,47.9442,48.16,200039,0
+TAXF.US,D,20250411,000000,48.01,48.07,47.21,47.8,380031,0
+TAXF.US,D,20250414,000000,48.19,48.5154,47.9,48.27,80335,0
+TAXF.US,D,20250415,000000,48.3042,48.5,48.23,48.35,121426,0
+TAXF.US,D,20250416,000000,48.3571,48.5522,48.34,48.41,117313,0
+TAXF.US,D,20250417,000000,48.45,48.5,48.22,48.4,87503,0
+TAXF.US,D,20250421,000000,48.34,48.42,48.031,48.08,57903,0
+TAXF.US,D,20250422,000000,48.24,48.26,47.9,48.02,50102,0
+TAXF.US,D,20250423,000000,48.65,48.7265,48.12,48.16,70461,0
+TAXF.US,D,20250424,000000,48.58,48.6674,48.4,48.49,45516,0
+TAXF.US,D,20250425,000000,48.7,48.94,48.59,48.66,40125,0
+TAXF.US,D,20250428,000000,48.6191,48.8,48.5405,48.787,72309,0
+TAXF.US,D,20250429,000000,48.74,48.8385,48.62,48.75,43074,0
+TAXF.US,D,20250430,000000,48.89,48.9599,48.77,48.87,51259,0
+TAXF.US,D,20250501,000000,48.87,48.87,48.64,48.66,79274,0
+TAXF.US,D,20250502,000000,48.59,48.7844,48.54,48.65,53553,0
+TAXF.US,D,20250505,000000,48.6926,48.7699,48.4669,48.71,49174,0
+TAXF.US,D,20250506,000000,48.5804,48.87,48.5804,48.825,53932,0
+TAXF.US,D,20250507,000000,48.791475,48.94,48.76,48.9,78834,0
+TAXF.US,D,20250508,000000,48.9,48.9494,48.7101,48.8,44832,0
+TAXF.US,D,20250509,000000,48.92,48.92,48.762,48.82,35600,0
+TAXF.US,D,20250512,000000,48.8499,48.8499,48.66,48.76,52198,0
+TAXF.US,D,20250513,000000,48.805,48.9299,48.69,48.83,47549,0
+TAXF.US,D,20250514,000000,48.7411,48.8211,48.6547,48.68,52368,0
+TAXF.US,D,20250515,000000,48.8,49.0699,48.769,48.89,197068,0
+TAXF.US,D,20250516,000000,49.0499,49.0499,48.87,48.975,34737,0
+TAXF.US,D,20250519,000000,48.7779,48.9299,48.6501,48.8303,38242,0
+TAXF.US,D,20250520,000000,48.8452,48.91,48.74,48.87,37994,0
+TAXF.US,D,20250521,000000,48.76,48.8199,48.565,48.6,44020,0
+TAXF.US,D,20250522,000000,48.5999,48.6401,48.46,48.61,28192,0
+TAXF.US,D,20250523,000000,48.6725,48.6725,48.57,48.58,27244,0
+TAXF.US,D,20250527,000000,48.76,48.9286,48.73,48.88,55178,0
+TAXF.US,D,20250528,000000,48.8,48.87,48.68,48.72,58595,0
+TAXF.US,D,20250529,000000,48.795,48.876,48.73,48.76,31183,0
+TAXF.US,D,20250530,000000,48.7804,48.8099,48.7,48.7321,33025,0
+TAXF.US,D,20250602,000000,48.58,48.65,48.38,48.48,60167,0
+TAXF.US,D,20250603,000000,48.55,48.63,48.41,48.475,46237,0
+TAXF.US,D,20250604,000000,48.6459,48.69,48.57,48.61,44355,0
+TAXF.US,D,20250605,000000,48.6417,48.6964,48.56,48.66,14361,0
+TAXF.US,D,20250606,000000,48.4943,48.61,48.4101,48.44,33332,0
+TAXF.US,D,20250609,000000,48.445,48.65,48.445,48.6,15169,0
+TAXF.US,D,20250610,000000,48.635,48.69,48.5401,48.588,52426,0
+TAXF.US,D,20250611,000000,48.653428,48.79,48.58,48.6521,175457,0
+TAXF.US,D,20250612,000000,48.78,48.87,48.685,48.76,68269,0
+TAXF.US,D,20250613,000000,48.7202,48.84,48.65,48.71,50933,0
+TAXF.US,D,20250616,000000,48.6511,48.87,48.6511,48.8599,150639,0
+TAXF.US,D,20250617,000000,48.94,48.9999,48.8805,48.9546,26676,0
+TAXF.US,D,20250618,000000,48.98,48.9981,48.82,48.88,37802,0
+TAXF.US,D,20250620,000000,48.8902,48.99,48.89,48.95,30898,0
+TAXF.US,D,20250623,000000,49,49.1052,48.95,49.025,25062,0
+TAXF.US,D,20250624,000000,49.01,49.08,48.98,49.02,53739,0
+TAXF.US,D,20250625,000000,48.975,49.059,48.9442,49.03,47322,0
+TAXF.US,D,20250626,000000,49.0371,49.138,48.88,49.01,410733,0
+TAXF.US,D,20250627,000000,49,49.02,48.7801,48.89,38642,0
+TAXF.US,D,20250630,000000,48.92,48.9696,48.88,48.93,42136,0
+TAXF.US,D,20250701,000000,48.7901,48.8651,48.68,48.82,41730,0
+TAXF.US,D,20250702,000000,48.765,48.9,48.73,48.9,19794,0
+TAXF.US,D,20250703,000000,48.84,48.8599,48.77,48.805,24212,0
+TAXF.US,D,20250707,000000,48.85,48.93,48.75,48.82,30883,0
+TAXF.US,D,20250708,000000,48.775,48.8043,48.61,48.76,59746,0
+TAXF.US,D,20250709,000000,48.81,48.8463,48.68,48.84,23930,0
+TAXF.US,D,20250710,000000,48.8099,48.8571,48.7502,48.84,33769,0
+TAXF.US,D,20250711,000000,48.78,48.7867,48.6301,48.693,38918,0
+TAXF.US,D,20250714,000000,48.69,48.705,48.6301,48.68,20912,0
+TAXF.US,D,20250715,000000,48.729,48.73,48.56,48.58,31651,0
+TAXF.US,D,20250716,000000,48.59,48.65,48.51,48.56,198179,0
+TAXF.US,D,20250717,000000,48.545,48.545,48.3765,48.42,51487,0
+TAXF.US,D,20250718,000000,48.45,48.46,48.385,48.45,39494,0
+TAXF.US,D,20250721,000000,48.56,48.6569,48.5508,48.63,32263,0
+TAXF.US,D,20250722,000000,48.551,48.6499,48.5501,48.6,47697,0
+TAXF.US,D,20250723,000000,48.5729,48.65,48.39,48.475,126225,0
+TAXF.US,D,20250724,000000,48.5,48.53,48.34,48.53,60566,0
+TAXF.US,D,20250725,000000,48.4949,48.56,48.43,48.493,63577,0
+TAXF.US,D,20250728,000000,48.49,48.64,48.39,48.61,511849,0
+TAXF.US,D,20250729,000000,48.695,48.75,48.6332,48.75,37214,0
+TAXF.US,D,20250730,000000,48.67,48.77,48.49,48.63,49043,0
+TAXF.US,D,20250731,000000,48.685,48.81,48.68,48.72,57297,0
+TAXF.US,D,20250801,000000,48.7957,48.95,48.68,48.92,41477,0
+TAXF.US,D,20250804,000000,48.94,48.97,48.8444,48.89,30414,0
+TAXF.US,D,20250805,000000,48.86,48.92,48.8209,48.92,44527,0
+TAXF.US,D,20250806,000000,48.8235,48.895,48.78,48.89,27737,0
+TAXF.US,D,20250807,000000,48.875,48.96,48.8404,48.96,34348,0
+TAXF.US,D,20250808,000000,48.9,48.99,48.81,48.86,30253,0
+TAXF.US,D,20250811,000000,48.86,48.95,48.86,48.9,26148,0
+TAXF.US,D,20250812,000000,48.94,49.01,48.86,48.9299,41086,0
+TAXF.US,D,20250813,000000,48.97,48.99,48.9007,48.94,43565,0
+TAXF.US,D,20250814,000000,48.93,48.99,48.826,48.8415,34649,0
+TAXF.US,D,20250815,000000,48.82,48.86,48.735,48.74,31016,0
+TAXF.US,D,20250818,000000,48.83,48.88,48.74,48.86,47242,0
+TAXF.US,D,20250819,000000,48.823,49.12,48.7651,48.855,65486,0
+TAXF.US,D,20250820,000000,48.82,48.87,48.7601,48.86,30010,0
+TAXF.US,D,20250821,000000,48.7401,48.795,48.711,48.795,28852,0
+TAXF.US,D,20250822,000000,48.87,49.03,48.83,48.89,53729,0
+TAXF.US,D,20250825,000000,48.92,48.9799,48.89,48.95,29058,0
+TAXF.US,D,20250826,000000,48.95,48.99,48.9,48.96,213438,0
+TAXF.US,D,20250827,000000,48.95,49.07,48.9006,48.996,49301,0
+TAXF.US,D,20250828,000000,49,49.12,48.951,48.96,29865,0
+TAXF.US,D,20250829,000000,49.01,49.11,49.01,49.08,49238,0
+TAXF.US,D,20250902,000000,48.8,49.01,48.79,49.01,173075,0
+TAXF.US,D,20250903,000000,48.98,49.1,48.85,49.03,70613,0
+TAXF.US,D,20250904,000000,49.12,49.16,48.9,49.15,93738,0
+TAXF.US,D,20250905,000000,49.351,49.539,49.351,49.44,49625,0
+TAXF.US,D,20250908,000000,49.5941,49.78,49.54,49.75,53269,0
+TAXF.US,D,20250909,000000,49.7831,49.79,49.692,49.748,22377,0
+TAXF.US,D,20250910,000000,49.82,49.97,49.8,49.89,18868,0
+TAXF.US,D,20250911,000000,50.0694,50.2,50.03,50.12,18010,0
+TAXF.US,D,20250912,000000,50,50.105,49.994,50.04,12662,0
+TAXF.US,D,20250915,000000,50.1899,50.2095,50.1201,50.16,27472,0
+TAXF.US,D,20250916,000000,50.1901,50.26,50.1762,50.2,32844,0
+TAXF.US,D,20250917,000000,50.291,50.47,50.21,50.23,25825,0
+TAXF.US,D,20250918,000000,50.125,50.27,50.125,50.27,29960,0
+TAXF.US,D,20250919,000000,50.25,50.25,50.1301,50.24,22725,0
+TAXF.US,D,20250922,000000,50.2149,50.2471,50.1796,50.21,22222,0
+TAXF.US,D,20250923,000000,50.26,50.31,50.12,50.2,47495,0
+TAXF.US,D,20250924,000000,50.11,50.15,50.11,50.12,28401,0
+TAXF.US,D,20250925,000000,50.0894,50.15,50.0206,50.13,27353,0
+TAXF.US,D,20250926,000000,50.075,50.135,50.0645,50.11,23797,0
+TAXF.US,D,20250929,000000,50.12,50.22,50.11,50.22,16926,0
+TAXF.US,D,20250930,000000,50.19,50.25,50.140025,50.23,20312,0
+TAXF.US,D,20251001,000000,50.14,50.14,50.07,50.12,17258,0
+TAXF.US,D,20251002,000000,50.04,50.13,49.96,50.11,24197,0
+TAXF.US,D,20251003,000000,50.15,50.15,50.04,50.1,35172,0
+TAXF.US,D,20251006,000000,50.03,50.15,49.9647,50.09,32939,0
+TAXF.US,D,20251007,000000,50.05,50.15,50.02,50.05,36267,0
+TAXF.US,D,20251008,000000,50.1403,50.19,50.05,50.1,37041,0
+TAXF.US,D,20251009,000000,50.12,50.16,50.0805,50.145,12580,0
+TAXF.US,D,20251010,000000,50.2209,50.3,50.12,50.17,40686,0
+TAXF.US,D,20251013,000000,50.219,50.3036,50.16,50.3036,26367,0
+TAXF.US,D,20251014,000000,50.2652,50.35,50.255,50.3,32922,0
+TAXF.US,D,20251015,000000,50.33,50.4,50.2575,50.365,21104,0
+TAXF.US,D,20251016,000000,50.4,50.54,50.39,50.54,26730,0
+TAXF.US,D,20251017,000000,50.5188,50.55,50.4723,50.55,15712,0
+TAXF.US,D,20251020,000000,50.65,50.69,50.608783,50.65,20605,0
+TAXF.US,D,20251021,000000,50.67,50.72,50.6301,50.69,12797,0
+TAXF.US,D,20251022,000000,50.71,50.7545,50.6498,50.69,13498,0
+TAXF.US,D,20251023,000000,50.6557,50.78,50.6302,50.67,30283,0
+TAXF.US,D,20251024,000000,50.75,50.77,50.68,50.74,43378,0
+TAXF.US,D,20251027,000000,50.7,50.94,50.6752,50.74,34580,0
+TAXF.US,D,20251028,000000,50.735,50.84,50.67,50.69,35756,0
+TAXF.US,D,20251029,000000,50.694,50.74,50.63,50.7,37823,0
+TAXF.US,D,20251030,000000,50.4101,50.68,50.4101,50.67,17320,0
+TAXF.US,D,20251031,000000,50.67,50.71,50.59,50.67,16852,0
+TAXF.US,D,20251103,000000,50.44,50.51,50.41,50.464,25017,0
+TAXF.US,D,20251104,000000,50.529,50.55,50.49,50.52,30464,0
+TAXF.US,D,20251105,000000,50.44,50.57,50.37,50.43,20842,0
+TAXF.US,D,20251106,000000,50.515,50.56,50.47,50.51,14538,0
+TAXF.US,D,20251107,000000,50.554,50.59,50.47,50.52,19546,0
+TAXF.US,D,20251110,000000,50.56,50.6999,50.45,50.545,40792,0
+TAXF.US,D,20251111,000000,50.605,50.683,50.59,50.683,19121,0
+TAXF.US,D,20251112,000000,50.64,50.69,50.591,50.62,15855,0
+TAXF.US,D,20251113,000000,50.535,50.6,50.5,50.57,26437,0
+TAXF.US,D,20251114,000000,50.56,50.61,50.43,50.4639,19214,0
+TAXF.US,D,20251117,000000,50.5299,50.6,50.4953,50.57,55062,0
+TAXF.US,D,20251118,000000,50.61,50.77,50.5172,50.57,33294,0
+TAXF.US,D,20251119,000000,50.607,50.64,50.49,50.55,65120,0
+TAXF.US,D,20251120,000000,50.5289,50.57,50.5,50.545,26220,0
+TAXF.US,D,20251121,000000,50.585,50.65,50.54,50.6,32173,0
+TAXF.US,D,20251124,000000,50.59,50.62,50.56,50.605,100853,0
+TAXF.US,D,20251125,000000,50.625,50.7,50.52,50.57,39566,0
+TAXF.US,D,20251126,000000,50.635,50.7031,50.56,50.7,21723,0
+TAXF.US,D,20251128,000000,50.7299,50.73,50.65,50.68,9774,0
+TAXF.US,D,20251201,000000,50.46,50.5,50.38,50.42,28553,0
+TAXF.US,D,20251202,000000,50.45,50.45,50.36,50.37,37883,0
+TAXF.US,D,20251203,000000,50.43,50.5,50.38,50.414,30156,0
+TAXF.US,D,20251204,000000,50.4,50.43,50.34,50.37,46805,0
+TAXF.US,D,20251205,000000,50.4088,50.445,50.3501,50.4,46509,0
+TAXF.US,D,20251208,000000,50.3938,50.45,50.355,50.43,31948,0
+TAXF.US,D,20251209,000000,50.47,50.47,50.37,50.4,27091,0
+TAXF.US,D,20251210,000000,50.41,50.56,50.36,50.4,20421,0
+TAXF.US,D,20251211,000000,50.48,50.49,50.42,50.46,30227,0
+TAXF.US,D,20251212,000000,50.43,50.43,50.3601,50.4,39884,0
+TAXF.US,D,20251215,000000,50.45,50.51,50.33,50.35,39784,0
+TAXF.US,D,20251216,000000,50.215,50.32,50.215,50.29,37015,0
+TAXF.US,D,20251217,000000,50.27,50.33,50.15,50.295,35842,0
+TAXF.US,D,20251218,000000,50.37,50.4099,50.27,50.32,46521,0
+TAXF.US,D,20251219,000000,50.32,50.35,50.2601,50.35,56944,0
+TAXF.US,D,20251222,000000,50.36,50.48,50.3,50.34,51444,0
+TAXF.US,D,20251223,000000,50.3048,50.44,50.3,50.4,50548,0
+TAXF.US,D,20251224,000000,50.4,50.46,50.3815,50.445,20786,0
+TAXF.US,D,20251226,000000,50.38,50.5,50.34,50.395,25586,0
+TAXF.US,D,20251229,000000,50.405,50.47,50.38,50.44,49417,0
+TAXF.US,D,20251230,000000,50.45,50.4999,50.39,50.43,27837,0
+TAXF.US,D,20251231,000000,50.425,50.4683,50.38,50.38,32245,0
+TAXF.US,D,20260102,000000,50.47,50.55,50.4301,50.52,67568,0
+TAXF.US,D,20260105,000000,50.56,50.58,50.49,50.57,32750,0
+TAXF.US,D,20260106,000000,50.57,50.67,50.5084,50.575,23768,0
+TAXF.US,D,20260107,000000,50.69,50.693722,50.62,50.675,94571,0
+TAXF.US,D,20260108,000000,50.66,50.7,50.64,50.69,29365,0
+TAXF.US,D,20260109,000000,50.69,50.76,50.64,50.76,79326,0
+TAXF.US,D,20260112,000000,50.71,50.74,50.6901,50.728,35588,0
+TAXF.US,D,20260113,000000,50.75,50.75,50.7097,50.7097,20314,0
+TAXF.US,D,20260114,000000,50.7485,50.7999,50.73,50.765,117096,0
+TAXF.US,D,20260115,000000,50.79,50.81,50.73,50.7798,28251,0
+TAXF.US,D,20260116,000000,50.76,50.81,50.73,50.75,29460,0
+TAXF.US,D,20260120,000000,50.69,51.03,50.49,50.54,200973,0
+TAXF.US,D,20260121,000000,50.5419,50.62,50.5238,50.62,46065,0
+TAXF.US,D,20260122,000000,50.6,50.63,50.57,50.6,60612,0
+TAXF.US,D,20260123,000000,50.64,50.69,50.62,50.6497,38882,0
+TAXF.US,D,20260126,000000,50.725,50.74,50.69,50.73,35664,0
+TAXF.US,D,20260127,000000,50.67,50.74,50.67,50.69,33105,0
+TAXF.US,D,20260128,000000,50.75,50.79,50.7,50.765,49360,0
+TAXF.US,D,20260129,000000,50.75,50.81,50.73,50.76,49851,0
+TAXF.US,D,20260130,000000,50.764,50.85,50.74,50.81,42181,0
+TAXF.US,D,20260202,000000,50.78,50.87,50.78,50.82,26330,0
+TAXF.US,D,20260203,000000,50.8172,50.89,50.7901,50.87,27326,0
+TAXF.US,D,20260204,000000,50.865,50.91,50.8,50.89,41798,0
+TAXF.US,D,20260205,000000,50.8,50.84,50.74,50.76,49632,0
+TAXF.US,D,20260206,000000,50.7993,50.95,50.7601,50.88,32258,0
+TAXF.US,D,20260209,000000,50.8293,50.88,50.81,50.86,32771,0
+TAXF.US,D,20260210,000000,50.92,50.9988,50.89,50.91,84038,0
+TAXF.US,D,20260211,000000,50.833,50.92,50.73,50.82,38499,0
+TAXF.US,D,20260212,000000,50.9,51.0399,50.9,51,35593,0
+TAXF.US,D,20260213,000000,51.04,51.18,50.9942,51.07,42104,0
+TAXF.US,D,20260217,000000,51.06,51.25,51.0401,51.13,30645,0
+TAXF.US,D,20260218,000000,51.05765,51.1118,51.0311,51.07,18295,0
diff --git a/daily/us/nyse etfs/2/tbg.us.txt b/daily/us/nyse etfs/2/tbg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..387d54f45f6c8410e7d2ee4f327d3af30bc292eb
--- /dev/null
+++ b/daily/us/nyse etfs/2/tbg.us.txt	
@@ -0,0 +1,571 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBG.US,D,20231108,000000,26.88,26.88,24.725,24.7803,92786,0
+TBG.US,D,20231109,000000,25.05,25.05,24.5827,24.6129,106161,0
+TBG.US,D,20231110,000000,26.38,26.38,24.672,24.8573,112476,0
+TBG.US,D,20231113,000000,24.86,24.89,24.75,24.835,167084,0
+TBG.US,D,20231114,000000,25.31,25.3994,25.17,25.2339,30149,0
+TBG.US,D,20231115,000000,25.44,25.4799,25.31,25.4,35452,0
+TBG.US,D,20231116,000000,25.4,25.4,25.0841,25.1657,35949,0
+TBG.US,D,20231117,000000,25.31,25.39,25.1933,25.3513,13538,0
+TBG.US,D,20231120,000000,25.54,25.54,25.3,25.4285,9621,0
+TBG.US,D,20231121,000000,25.66,25.66,25.38,25.44,7258,0
+TBG.US,D,20231122,000000,25.64,25.64,25.4,25.4705,9965,0
+TBG.US,D,20231124,000000,25.68,25.68,25.45,25.555,9329,0
+TBG.US,D,20231127,000000,25.64,25.64,25.445,25.465,8545,0
+TBG.US,D,20231128,000000,25.68,25.68,25.3962,25.465,9007,0
+TBG.US,D,20231129,000000,25.66,25.6888,25.52,25.5403,9270,0
+TBG.US,D,20231130,000000,25.55,25.7286,25.55,25.7286,1206,0
+TBG.US,D,20231201,000000,25.8,26.04,25.74,26.0361,10547,0
+TBG.US,D,20231204,000000,26.22,26.22,26,26.0918,4494,0
+TBG.US,D,20231205,000000,26.28,26.28,25.9332,25.9395,10306,0
+TBG.US,D,20231206,000000,26.14,26.14,25.8794,25.8794,5676,0
+TBG.US,D,20231207,000000,25.5,26.12,25.5,26.0465,12014,0
+TBG.US,D,20231208,000000,26.09,26.18,26.0326,26.1005,10601,0
+TBG.US,D,20231211,000000,26.34,26.34,26.18,26.2661,14492,0
+TBG.US,D,20231212,000000,26.25,26.326,26.14,26.2707,17264,0
+TBG.US,D,20231213,000000,26.26,26.81,26.251,26.7825,17506,0
+TBG.US,D,20231214,000000,27.0865,27.25,27.0865,27.1826,7246,0
+TBG.US,D,20231215,000000,27.25,27.25,27.01,27.09,25706,0
+TBG.US,D,20231218,000000,27.34,27.34,27.1,27.1097,7183,0
+TBG.US,D,20231219,000000,27.1991,27.29,27.1991,27.2647,7343,0
+TBG.US,D,20231220,000000,27.26,27.3,26.8894,26.8894,11069,0
+TBG.US,D,20231221,000000,27.025,27.0521,26.89,27.0521,19662,0
+TBG.US,D,20231222,000000,27.21,27.25,27.1664,27.1664,9893,0
+TBG.US,D,20231226,000000,27.44,27.44,27.204,27.3017,4542,0
+TBG.US,D,20231227,000000,27.37,27.38,27.3013,27.3277,6113,0
+TBG.US,D,20231228,000000,27.31,27.31,27.26,27.2717,7764,0
+TBG.US,D,20231229,000000,27.27,27.27,27.1001,27.1595,6389,0
+TBG.US,D,20240102,000000,27.18,27.48,27.128,27.42,14892,0
+TBG.US,D,20240103,000000,27.43,27.43,27.16,27.21,11382,0
+TBG.US,D,20240104,000000,27.09,27.329,27.09,27.1873,11835,0
+TBG.US,D,20240105,000000,27.255,27.255,27.1081,27.25,5891,0
+TBG.US,D,20240108,000000,27.34,27.43,27.18,27.43,6420,0
+TBG.US,D,20240109,000000,27.48,27.48,27.1597,27.2875,9561,0
+TBG.US,D,20240110,000000,27.17,27.27,27.17,27.2405,2911,0
+TBG.US,D,20240111,000000,27.4,27.4,27.0386,27.21,137226,0
+TBG.US,D,20240112,000000,27.3,27.3,27.23,27.2875,4737,0
+TBG.US,D,20240116,000000,27.33,27.33,27.06,27.1411,34471,0
+TBG.US,D,20240117,000000,27,27.09,26.91,27.0204,6077,0
+TBG.US,D,20240118,000000,27.23,27.23,26.86,27.0651,7682,0
+TBG.US,D,20240119,000000,27.05,27.34,27.05,27.2937,3106,0
+TBG.US,D,20240122,000000,27.55,27.55,27.29,27.3041,4213,0
+TBG.US,D,20240123,000000,27.435,27.509,27.4172,27.48,5791,0
+TBG.US,D,20240124,000000,27.57,27.57,27.3721,27.3721,7062,0
+TBG.US,D,20240125,000000,27.59,27.82,27.59,27.82,13679,0
+TBG.US,D,20240126,000000,27.82,27.82,27.755,27.7898,1516,0
+TBG.US,D,20240129,000000,27.78,27.88,27.7799,27.8749,2909,0
+TBG.US,D,20240130,000000,27.8,27.98,27.8,27.9305,21623,0
+TBG.US,D,20240131,000000,27.89,27.89,27.5701,27.6096,16191,0
+TBG.US,D,20240201,000000,27.61,27.75,27.5,27.7149,15092,0
+TBG.US,D,20240202,000000,27.86,27.86,27.65,27.7738,6832,0
+TBG.US,D,20240205,000000,27.99,27.99,27.442,27.5489,6848,0
+TBG.US,D,20240206,000000,27.74,27.74,27.5817,27.6947,6896,0
+TBG.US,D,20240207,000000,27.78,27.78,27.572,27.6209,12269,0
+TBG.US,D,20240208,000000,27.57,27.65,27.545,27.6338,30725,0
+TBG.US,D,20240209,000000,27.68,27.71,27.645,27.6545,1622,0
+TBG.US,D,20240212,000000,27.7,27.93,27.65,27.8545,6368,0
+TBG.US,D,20240213,000000,27.71,27.71,27.47,27.5649,3464,0
+TBG.US,D,20240214,000000,27.79,27.79,27.54,27.6687,3094,0
+TBG.US,D,20240215,000000,27.915,28.1,27.89,28.0769,22288,0
+TBG.US,D,20240216,000000,28.048,28.12,28.01,28.0166,7114,0
+TBG.US,D,20240220,000000,28.1,28.13,27.95,27.9885,12145,0
+TBG.US,D,20240221,000000,28.09,28.1415,27.975,28.1415,4849,0
+TBG.US,D,20240222,000000,28.29,28.34,28.161,28.3101,4560,0
+TBG.US,D,20240223,000000,28.45,28.45,28.28,28.3279,18799,0
+TBG.US,D,20240226,000000,28.49,28.49,28.0876,28.1345,5737,0
+TBG.US,D,20240227,000000,28.13,28.18,28.0776,28.1658,7874,0
+TBG.US,D,20240228,000000,28.25,28.25,28.1041,28.1366,14393,0
+TBG.US,D,20240229,000000,28.21,28.23,28.1,28.2083,7206,0
+TBG.US,D,20240301,000000,28.31,28.3353,28.2549,28.3353,5306,0
+TBG.US,D,20240304,000000,28.3,28.4873,28.295,28.4282,8423,0
+TBG.US,D,20240305,000000,28.54,28.54,28.28,28.382,16976,0
+TBG.US,D,20240306,000000,28.47,28.6,28.44,28.4852,4515,0
+TBG.US,D,20240307,000000,28.6493,28.6493,28.5,28.5232,6301,0
+TBG.US,D,20240308,000000,28.5628,28.61,28.515,28.5757,13886,0
+TBG.US,D,20240311,000000,28.8,28.8,28.4873,28.5963,2606,0
+TBG.US,D,20240312,000000,28.6,28.72,28.59,28.6738,11846,0
+TBG.US,D,20240313,000000,28.95,28.95,28.73,28.77,15120,0
+TBG.US,D,20240314,000000,28.83,28.83,28.3196,28.4309,5065,0
+TBG.US,D,20240315,000000,28.52,28.5599,28.4501,28.4834,16057,0
+TBG.US,D,20240318,000000,28.56,28.66,28.5599,28.5883,9716,0
+TBG.US,D,20240319,000000,28.69,28.76,28.6148,28.7409,8567,0
+TBG.US,D,20240320,000000,28.72,28.94,28.72,28.9343,2409,0
+TBG.US,D,20240321,000000,29.04,29.1525,29.04,29.1304,1366,0
+TBG.US,D,20240322,000000,29.16,29.16,28.97,28.997,75394,0
+TBG.US,D,20240325,000000,29.01,29.0229,28.97,28.9743,9177,0
+TBG.US,D,20240326,000000,29.11,29.19,28.9999,29.01,8944,0
+TBG.US,D,20240327,000000,29.13,29.4,29.13,29.395,3174,0
+TBG.US,D,20240328,000000,29.49,29.52,29.48,29.5178,9811,0
+TBG.US,D,20240401,000000,29.52,29.52,29.32,29.3565,8003,0
+TBG.US,D,20240402,000000,29.42,29.42,29.1814,29.2362,11882,0
+TBG.US,D,20240403,000000,29.36,29.36,29.2,29.2139,12484,0
+TBG.US,D,20240404,000000,29.4,29.41,29,29.0352,10652,0
+TBG.US,D,20240405,000000,29.19,29.1901,28.95,29.1575,21107,0
+TBG.US,D,20240408,000000,29.19,29.19,29.1,29.1315,5804,0
+TBG.US,D,20240409,000000,29.11,29.2151,28.99,29.2151,6112,0
+TBG.US,D,20240410,000000,29.16,29.16,28.81,28.9474,28085,0
+TBG.US,D,20240411,000000,28.89,28.91,28.79,28.8597,9993,0
+TBG.US,D,20240412,000000,28.59,28.59,28.21,28.2384,10454,0
+TBG.US,D,20240415,000000,28.48,28.48,28.03,28.1,11873,0
+TBG.US,D,20240416,000000,28.03,28.08,27.91,27.9892,30536,0
+TBG.US,D,20240417,000000,28.1,28.1,27.94,28.1,8699,0
+TBG.US,D,20240418,000000,28.21,28.21,28,28.0642,8683,0
+TBG.US,D,20240419,000000,28.26,28.2699,28.21,28.26,6515,0
+TBG.US,D,20240422,000000,28.28,28.5999,28.26,28.47,13620,0
+TBG.US,D,20240423,000000,28.59,28.71,28.59,28.6188,12524,0
+TBG.US,D,20240424,000000,28.595,28.73,28.595,28.7252,4517,0
+TBG.US,D,20240425,000000,28.5,28.54,28.32,28.5203,9132,0
+TBG.US,D,20240426,000000,28.59,28.59,28.5,28.5221,16443,0
+TBG.US,D,20240429,000000,28.71,28.71,28.53,28.6171,9296,0
+TBG.US,D,20240430,000000,28.51,28.51,28.2824,28.2824,4868,0
+TBG.US,D,20240501,000000,28.25,28.42,28.13,28.2165,18162,0
+TBG.US,D,20240502,000000,28.58,28.58,28.24,28.41,2414,0
+TBG.US,D,20240503,000000,28.4588,28.4588,28.34,28.3745,9857,0
+TBG.US,D,20240506,000000,28.54,28.5515,28.4749,28.5515,3969,0
+TBG.US,D,20240507,000000,28.62,28.78,28.62,28.78,5303,0
+TBG.US,D,20240508,000000,28.744,28.89,28.744,28.8612,3090,0
+TBG.US,D,20240509,000000,28.99,29.16,28.9,29.16,2381,0
+TBG.US,D,20240510,000000,29.27,29.29,29.12,29.29,14488,0
+TBG.US,D,20240513,000000,29.37,29.37,29.11,29.1223,4542,0
+TBG.US,D,20240514,000000,29.17,29.2536,29.16,29.2536,4809,0
+TBG.US,D,20240515,000000,29.47,29.47,29.305,29.4336,16267,0
+TBG.US,D,20240516,000000,29.43,29.5,29.4,29.4044,10338,0
+TBG.US,D,20240517,000000,29.52,29.52,29.3157,29.51,5805,0
+TBG.US,D,20240520,000000,29.45,29.45,29.25,29.38,4142,0
+TBG.US,D,20240521,000000,29.3201,29.3371,29.2701,29.3371,2940,0
+TBG.US,D,20240522,000000,29.29,29.32,29.19,29.1993,8619,0
+TBG.US,D,20240523,000000,29.2,29.2,28.77,28.8253,16991,0
+TBG.US,D,20240524,000000,28.92,28.9201,28.88,28.9191,17432,0
+TBG.US,D,20240528,000000,29.07,29.07,28.6246,28.6748,8318,0
+TBG.US,D,20240529,000000,28.44,28.45,28.34,28.35,11091,0
+TBG.US,D,20240530,000000,28.4033,28.6,28.39,28.561,18270,0
+TBG.US,D,20240531,000000,28.73,29.04,28.56,29.04,4407,0
+TBG.US,D,20240603,000000,29.03,29.03,28.58,28.71,2995,0
+TBG.US,D,20240604,000000,28.75,28.75,28.62,28.6942,5175,0
+TBG.US,D,20240605,000000,28.654,28.697,28.6112,28.6948,3633,0
+TBG.US,D,20240606,000000,28.7,28.7001,28.61,28.6455,7331,0
+TBG.US,D,20240607,000000,28.75,28.75,28.5901,28.6343,3713,0
+TBG.US,D,20240610,000000,28.7,28.71,28.5,28.6684,7222,0
+TBG.US,D,20240611,000000,28.73,28.73,28.4114,28.68,27224,0
+TBG.US,D,20240612,000000,28.88,28.88,28.47,28.47,11533,0
+TBG.US,D,20240613,000000,28.4,28.48,28.4,28.4493,6062,0
+TBG.US,D,20240614,000000,28.25,28.3539,28.25,28.3539,6806,0
+TBG.US,D,20240617,000000,28.37,28.5356,28.37,28.5356,1109,0
+TBG.US,D,20240618,000000,28.66,28.665,28.5999,28.6419,3827,0
+TBG.US,D,20240620,000000,28.6,28.99,28.6,28.99,6062,0
+TBG.US,D,20240621,000000,28.99,28.99,28.84,28.84,4919,0
+TBG.US,D,20240624,000000,28.98,29.29,28.98,29.2398,5041,0
+TBG.US,D,20240625,000000,29.28,29.28,29,29.0391,4273,0
+TBG.US,D,20240626,000000,29.03,29.03,28.9101,28.9431,3375,0
+TBG.US,D,20240627,000000,28.79,28.81,28.68,28.79,9145,0
+TBG.US,D,20240628,000000,28.78,28.995,28.78,28.84,16772,0
+TBG.US,D,20240701,000000,29,29.06,28.7661,28.81,9081,0
+TBG.US,D,20240702,000000,28.9,28.9,28.715,28.8282,12080,0
+TBG.US,D,20240703,000000,28.99,28.99,28.79,28.8164,9706,0
+TBG.US,D,20240705,000000,28.92,28.92,28.5823,28.7146,6526,0
+TBG.US,D,20240708,000000,28.6599,28.6619,28.63,28.6619,12264,0
+TBG.US,D,20240709,000000,28.68,28.76,28.66,28.69,4400,0
+TBG.US,D,20240710,000000,28.75,28.8887,28.69,28.8887,9575,0
+TBG.US,D,20240711,000000,28.97,29.24,28.97,29.24,2014,0
+TBG.US,D,20240712,000000,29.24,29.43,29.21,29.2729,3902,0
+TBG.US,D,20240715,000000,29.39,29.55,29.31,29.55,8785,0
+TBG.US,D,20240716,000000,29.57,29.7599,29.55,29.7538,9346,0
+TBG.US,D,20240717,000000,29.8302,30.02,29.8302,29.9946,7556,0
+TBG.US,D,20240718,000000,30.1613,30.1613,29.955,30.04,6891,0
+TBG.US,D,20240719,000000,29.99,29.99,29.76,29.82,3018,0
+TBG.US,D,20240722,000000,29.88,29.88,29.66,29.8749,4974,0
+TBG.US,D,20240723,000000,29.87,29.87,29.7268,29.7268,5879,0
+TBG.US,D,20240724,000000,29.775,29.82,29.5964,29.6651,3432,0
+TBG.US,D,20240725,000000,29.77,30.0699,29.77,29.9345,5962,0
+TBG.US,D,20240726,000000,30.08,30.27,30.08,30.22,5571,0
+TBG.US,D,20240729,000000,30.18,30.22,30.1,30.22,4142,0
+TBG.US,D,20240730,000000,30.18,30.21,30.04,30.21,3155,0
+TBG.US,D,20240731,000000,30.35,30.37,30.2041,30.24,9893,0
+TBG.US,D,20240801,000000,30.26,30.26,29.78,29.9139,20007,0
+TBG.US,D,20240802,000000,29.83,29.83,29.3659,29.77,7896,0
+TBG.US,D,20240805,000000,29.23,29.23,28.9,29.07,14623,0
+TBG.US,D,20240806,000000,29.09,29.64,29.09,29.44,12893,0
+TBG.US,D,20240807,000000,29.62,29.7401,29.25,29.25,8438,0
+TBG.US,D,20240808,000000,29.37,29.81,29.37,29.73,5644,0
+TBG.US,D,20240809,000000,29.69,29.79,29.625,29.78,23356,0
+TBG.US,D,20240812,000000,29.79,29.79,29.47,29.52,27796,0
+TBG.US,D,20240813,000000,29.74,29.94,29.71,29.94,27211,0
+TBG.US,D,20240814,000000,29.9,30.11,29.88,30.11,18585,0
+TBG.US,D,20240815,000000,30.4,30.46,30.35,30.46,6565,0
+TBG.US,D,20240816,000000,30.33,30.4247,30.325,30.4247,3923,0
+TBG.US,D,20240819,000000,30.48,30.74,30.48,30.74,11574,0
+TBG.US,D,20240820,000000,30.61,30.61,30.4951,30.5232,4160,0
+TBG.US,D,20240821,000000,30.62,30.63,30.5513,30.6246,8440,0
+TBG.US,D,20240822,000000,30.7,30.7,30.64,30.64,10760,0
+TBG.US,D,20240823,000000,30.79,31.03,30.775,31.03,5438,0
+TBG.US,D,20240826,000000,31.09,31.2,31.0801,31.1083,6942,0
+TBG.US,D,20240827,000000,31.14,31.1699,31.0661,31.1206,11742,0
+TBG.US,D,20240828,000000,31.13,31.1874,31,31.17,9110,0
+TBG.US,D,20240829,000000,31.17,31.27,30.9366,31.1434,20069,0
+TBG.US,D,20240830,000000,31.23,31.4009,31.145,31.4009,14639,0
+TBG.US,D,20240903,000000,31.26,31.26,31.13,31.1564,14456,0
+TBG.US,D,20240904,000000,31.13,31.255,31,31.0782,15187,0
+TBG.US,D,20240905,000000,31.12,31.12,30.9,30.965,21218,0
+TBG.US,D,20240906,000000,31.05,31.05,30.68,30.7034,12017,0
+TBG.US,D,20240909,000000,30.81,31.14,30.7701,31.14,10153,0
+TBG.US,D,20240910,000000,31.09,31.09,30.83,31.025,14954,0
+TBG.US,D,20240911,000000,31,31.0436,30.53,31.0436,15429,0
+TBG.US,D,20240912,000000,31.1,31.39,31.04,31.39,17939,0
+TBG.US,D,20240913,000000,31.36,31.67,31.36,31.67,20810,0
+TBG.US,D,20240916,000000,31.69,31.82,31.646,31.81,14623,0
+TBG.US,D,20240917,000000,31.85,31.85,31.65,31.695,14041,0
+TBG.US,D,20240918,000000,31.73,31.84,31.67,31.6907,28883,0
+TBG.US,D,20240919,000000,32.03,32.03,31.81,31.93,16630,0
+TBG.US,D,20240920,000000,31.82,31.95,31.75,31.9189,30049,0
+TBG.US,D,20240923,000000,32.03,32.19,32,32.19,20669,0
+TBG.US,D,20240924,000000,32.1,32.19,32.08,32.16,13391,0
+TBG.US,D,20240925,000000,32.18,32.18,31.83,32.01,31117,0
+TBG.US,D,20240926,000000,32,32,31.8881,31.9182,5808,0
+TBG.US,D,20240927,000000,31.82,32.02,31.82,32.02,6995,0
+TBG.US,D,20240930,000000,31.79,31.93,31.7,31.9197,24110,0
+TBG.US,D,20241001,000000,31.89,32.08,31.73,32.08,8861,0
+TBG.US,D,20241002,000000,31.94,31.975,31.7701,31.8923,9661,0
+TBG.US,D,20241003,000000,31.76,31.86,31.7201,31.79,9314,0
+TBG.US,D,20241004,000000,31.99,32.0825,31.87,32.0825,9653,0
+TBG.US,D,20241007,000000,32.05,32.05,31.8,31.8566,13988,0
+TBG.US,D,20241008,000000,31.77,31.9,31.7,31.8637,12804,0
+TBG.US,D,20241009,000000,31.85,32.09,31.85,32.09,14912,0
+TBG.US,D,20241010,000000,32.03,32.03,31.91,31.97,14483,0
+TBG.US,D,20241011,000000,32.06,32.2928,32.06,32.2928,3793,0
+TBG.US,D,20241014,000000,32.25,32.4644,32.25,32.4644,11867,0
+TBG.US,D,20241015,000000,32.52,32.6392,32.4,32.4,14763,0
+TBG.US,D,20241016,000000,32.54,32.69,32.54,32.6496,8770,0
+TBG.US,D,20241017,000000,32.76,32.8,32.7,32.76,22681,0
+TBG.US,D,20241018,000000,32.67,32.81,32.66,32.81,16373,0
+TBG.US,D,20241021,000000,32.79,32.8588,32.43,32.43,12830,0
+TBG.US,D,20241022,000000,32.49,32.57,32.36,32.53,28815,0
+TBG.US,D,20241023,000000,32.44,32.51,32.3,32.4335,13703,0
+TBG.US,D,20241024,000000,32.44,32.44,32.24,32.3478,10401,0
+TBG.US,D,20241025,000000,32.48,32.48,32.0514,32.0514,12843,0
+TBG.US,D,20241028,000000,32.24,32.33,32.1201,32.33,9576,0
+TBG.US,D,20241029,000000,32.11,32.11,32.04,32.0624,19027,0
+TBG.US,D,20241030,000000,32,32.12,32,32.02,5038,0
+TBG.US,D,20241031,000000,31.97,31.9901,31.83,31.89,20249,0
+TBG.US,D,20241101,000000,31.97,32.1,31.83,31.83,14729,0
+TBG.US,D,20241104,000000,31.83,31.8914,31.739,31.7851,6713,0
+TBG.US,D,20241105,000000,31.86,32.2,31.86,32.2,12720,0
+TBG.US,D,20241106,000000,32.95,32.95,32.77,32.9156,16318,0
+TBG.US,D,20241107,000000,32.95,33.02,32.9,32.98,10240,0
+TBG.US,D,20241108,000000,32.94,33.14,32.94,33.0744,13476,0
+TBG.US,D,20241111,000000,33.23,33.32,33.18,33.22,19195,0
+TBG.US,D,20241112,000000,33.16,33.2,32.82,32.82,14466,0
+TBG.US,D,20241113,000000,32.9,32.96,32.8444,32.9,13894,0
+TBG.US,D,20241114,000000,32.94,32.94,32.77,32.91,15483,0
+TBG.US,D,20241115,000000,32.85,32.85,32.62,32.6919,14386,0
+TBG.US,D,20241118,000000,32.78,32.9392,32.78,32.868,29285,0
+TBG.US,D,20241119,000000,32.68,32.92,32.6157,32.85,66436,0
+TBG.US,D,20241120,000000,32.9,32.99,32.7301,32.94,32355,0
+TBG.US,D,20241121,000000,33.06,33.52,33,33.47,34380,0
+TBG.US,D,20241122,000000,33.63,33.7296,33.49,33.7204,20918,0
+TBG.US,D,20241125,000000,34.03,34.03,33.79,33.805,42145,0
+TBG.US,D,20241126,000000,33.71,33.843,33.6101,33.843,18912,0
+TBG.US,D,20241127,000000,33.97,34.16,33.82,33.87,40075,0
+TBG.US,D,20241129,000000,33.9546,34.067,33.92,33.9943,9495,0
+TBG.US,D,20241202,000000,33.955,34.03,33.7131,33.7981,79175,0
+TBG.US,D,20241203,000000,33.84,33.84,33.56,33.57,26502,0
+TBG.US,D,20241204,000000,33.44,33.57,33.305,33.3729,30269,0
+TBG.US,D,20241205,000000,33.41,33.61,33.38,33.52,29231,0
+TBG.US,D,20241206,000000,33.5,33.5059,33.37,33.37,12767,0
+TBG.US,D,20241209,000000,33.57,33.6063,33.23,33.236,14705,0
+TBG.US,D,20241210,000000,33.1,33.3,33.06,33.1394,17165,0
+TBG.US,D,20241211,000000,33.28,33.33,33.07,33.0772,22293,0
+TBG.US,D,20241212,000000,33.03,33.14,33.03,33.09,15677,0
+TBG.US,D,20241213,000000,33.089,33.18,33.04,33.12,7325,0
+TBG.US,D,20241216,000000,33.071,33.11,32.906,32.9083,22488,0
+TBG.US,D,20241217,000000,32.805,32.81,32.6557,32.73,18927,0
+TBG.US,D,20241218,000000,32.68,32.7,31.785,31.79,19529,0
+TBG.US,D,20241219,000000,32.06,32.06,31.705,31.73,20738,0
+TBG.US,D,20241220,000000,31.78,32.22,31.76,32.0089,28495,0
+TBG.US,D,20241223,000000,31.9767,32.1591,31.86,32.1488,16734,0
+TBG.US,D,20241224,000000,32.1736,32.4236,32.14,32.4236,9731,0
+TBG.US,D,20241226,000000,32.38,32.52,32.35,32.4986,13058,0
+TBG.US,D,20241227,000000,32.51,32.51,32.1646,32.28,20859,0
+TBG.US,D,20241230,000000,31.92,31.96,31.66,31.8935,26835,0
+TBG.US,D,20241231,000000,32.02,32.05,31.84,31.9534,30707,0
+TBG.US,D,20250102,000000,32.11,32.16,31.82,31.98,37305,0
+TBG.US,D,20250103,000000,32.1012,32.16,31.96,32.145,21692,0
+TBG.US,D,20250106,000000,32.22,32.266,32,32,32684,0
+TBG.US,D,20250107,000000,32.154,32.154,31.82,31.93,27573,0
+TBG.US,D,20250108,000000,32.02,32.03,31.75,32.02,37965,0
+TBG.US,D,20250110,000000,31.89,31.89,31.4445,31.54,37201,0
+TBG.US,D,20250113,000000,31.52,31.94,31.52,31.94,20838,0
+TBG.US,D,20250114,000000,31.85,32.0582,31.8,32.0389,26584,0
+TBG.US,D,20250115,000000,32.4583,32.4583,32.2,32.33,50237,0
+TBG.US,D,20250116,000000,32.37,32.5814,32.33,32.56,21344,0
+TBG.US,D,20250117,000000,32.79,32.8615,32.72,32.8615,15393,0
+TBG.US,D,20250121,000000,33.11,33.1976,32.97,33.1142,35325,0
+TBG.US,D,20250122,000000,33,33.13,32.99,33.0257,36225,0
+TBG.US,D,20250123,000000,33.05,33.24,33.02,33.24,33720,0
+TBG.US,D,20250124,000000,33.17,33.29,33.17,33.1986,13311,0
+TBG.US,D,20250127,000000,33.1,33.14,32.9397,33.13,13631,0
+TBG.US,D,20250128,000000,33.13,33.13,32.92,33.02,18104,0
+TBG.US,D,20250129,000000,33.17,33.18,32.96,33,18076,0
+TBG.US,D,20250130,000000,33.2742,33.48,33.25,33.29,22225,0
+TBG.US,D,20250131,000000,33.3004,33.48,33.12,33.17,21551,0
+TBG.US,D,20250203,000000,32.55,33.22,32.55,33.11,103833,0
+TBG.US,D,20250204,000000,32.97,33.11,32.9657,33.05,7105,0
+TBG.US,D,20250205,000000,33.18,33.41,33.13,33.37,10210,0
+TBG.US,D,20250206,000000,33.52,33.52,33.2,33.27,22904,0
+TBG.US,D,20250207,000000,33.24,33.33,33.04,33.08,19631,0
+TBG.US,D,20250210,000000,33.092,33.1684,33.07,33.16,22273,0
+TBG.US,D,20250211,000000,33.023,33.27,33.023,33.25,12737,0
+TBG.US,D,20250212,000000,33.0143,33.2,33.0143,33.19,34619,0
+TBG.US,D,20250213,000000,33.27,33.45,33.2548,33.45,14873,0
+TBG.US,D,20250214,000000,33.5,33.5811,33.46,33.46,18285,0
+TBG.US,D,20250218,000000,33.4,33.72,33.4,33.72,33046,0
+TBG.US,D,20250219,000000,33.69,33.92,33.69,33.9,45165,0
+TBG.US,D,20250220,000000,33.803,33.96,33.75,33.94,32212,0
+TBG.US,D,20250221,000000,34,34.04,33.84,33.8579,26995,0
+TBG.US,D,20250224,000000,33.85,34.05,33.813,33.9,13754,0
+TBG.US,D,20250225,000000,34.05,34.05,33.8648,33.94,26428,0
+TBG.US,D,20250226,000000,33.9155,33.96,33.62,33.73,25881,0
+TBG.US,D,20250227,000000,33.71,33.89,33.62,33.73,35571,0
+TBG.US,D,20250228,000000,33.77,34.06,33.6037,34.06,13108,0
+TBG.US,D,20250303,000000,34.21,34.2897,33.7,33.91,55886,0
+TBG.US,D,20250304,000000,33.76,33.91,33.36,33.36,41988,0
+TBG.US,D,20250305,000000,33.27,33.5072,33.11,33.4,32727,0
+TBG.US,D,20250306,000000,33.26,33.27,32.985,33.17,107259,0
+TBG.US,D,20250307,000000,33.0915,33.6,33.0915,33.582,10033,0
+TBG.US,D,20250310,000000,33.545,33.86,33.12,33.3,45222,0
+TBG.US,D,20250311,000000,33.08,33.18,32.58,32.66,73732,0
+TBG.US,D,20250312,000000,32.6,32.63,32.28,32.41,37451,0
+TBG.US,D,20250313,000000,32.556,32.556,32.1095,32.19,33421,0
+TBG.US,D,20250314,000000,32.33,32.52,32.27,32.52,9047,0
+TBG.US,D,20250317,000000,32.59,33.07,32.52,32.96,36513,0
+TBG.US,D,20250318,000000,32.93,32.9357,32.79,32.85,30093,0
+TBG.US,D,20250319,000000,32.88,33.03,32.82,33.02,6359,0
+TBG.US,D,20250320,000000,33.05,33.05,32.79,32.85,19884,0
+TBG.US,D,20250321,000000,32.6,32.81,32.465,32.6303,21575,0
+TBG.US,D,20250324,000000,32.94,32.96,32.74,32.8872,27217,0
+TBG.US,D,20250325,000000,32.85,32.9,32.64,32.7,16194,0
+TBG.US,D,20250326,000000,32.8914,32.98,32.76,32.87,20215,0
+TBG.US,D,20250327,000000,32.83,32.96,32.76,32.76,15346,0
+TBG.US,D,20250328,000000,32.66,32.66,32.34,32.4243,49178,0
+TBG.US,D,20250331,000000,32.405,32.7585,32.34,32.7457,30772,0
+TBG.US,D,20250401,000000,32.71,32.72,32.385,32.62,32308,0
+TBG.US,D,20250402,000000,32.4648,32.72,32.42,32.71,22602,0
+TBG.US,D,20250403,000000,32.19,32.25,31.5,31.53,50767,0
+TBG.US,D,20250404,000000,30.74,30.99,29.69,29.92,110105,0
+TBG.US,D,20250407,000000,28.86,30.1852,28.395,29.39,42334,0
+TBG.US,D,20250408,000000,30.2108,30.25,28.494,28.88,28732,0
+TBG.US,D,20250409,000000,28.5,30.66,28.32,30.55,53341,0
+TBG.US,D,20250410,000000,30.1633,30.24,29,29.62,19797,0
+TBG.US,D,20250411,000000,29.33,30.09,29.29,29.96,37988,0
+TBG.US,D,20250414,000000,30.28,30.5349,30.205,30.38,32939,0
+TBG.US,D,20250415,000000,30.55,30.63,30.37,30.41,41565,0
+TBG.US,D,20250416,000000,30.46,30.47,29.8301,29.98,40394,0
+TBG.US,D,20250417,000000,30.35,30.54,30.215,30.27,25151,0
+TBG.US,D,20250421,000000,29.99,30.14,29.4204,29.66,14797,0
+TBG.US,D,20250422,000000,30.0176,30.28,29.94,30.28,18969,0
+TBG.US,D,20250423,000000,30.675,30.9399,30.29,30.37,45154,0
+TBG.US,D,20250424,000000,30.37,30.665,30.34,30.61,23009,0
+TBG.US,D,20250425,000000,30.49,30.6692,30.3964,30.63,25660,0
+TBG.US,D,20250428,000000,30.8624,30.8624,30.57,30.77,12650,0
+TBG.US,D,20250429,000000,30.74,30.9,30.69,30.885,20439,0
+TBG.US,D,20250430,000000,30.57,30.9,30.4101,30.9,20280,0
+TBG.US,D,20250501,000000,30.85,30.9511,30.68,30.73,99483,0
+TBG.US,D,20250502,000000,31.16,31.16,30.945,31.11,24377,0
+TBG.US,D,20250505,000000,30.81,30.97,30.8,30.82,11808,0
+TBG.US,D,20250506,000000,30.6445,30.7,30.5022,30.53,22494,0
+TBG.US,D,20250507,000000,30.63,30.8516,30.63,30.76,75792,0
+TBG.US,D,20250508,000000,30.87,31.19,30.85,30.96,113033,0
+TBG.US,D,20250509,000000,31.109,31.13,30.925,30.94,38914,0
+TBG.US,D,20250512,000000,31.74,31.8,31.45,31.7616,17999,0
+TBG.US,D,20250513,000000,31.6184,31.73,31.57,31.57,27386,0
+TBG.US,D,20250514,000000,31.45,31.57,31.31,31.3479,21847,0
+TBG.US,D,20250515,000000,31.51,31.7427,31.4,31.7427,12466,0
+TBG.US,D,20250516,000000,31.707,31.99,31.707,31.975,39046,0
+TBG.US,D,20250519,000000,31.83,32.0599,31.82,32.02,37925,0
+TBG.US,D,20250520,000000,32.0203,32.04,31.87,31.9436,214115,0
+TBG.US,D,20250521,000000,31.795,31.806,31.37,31.3815,31835,0
+TBG.US,D,20250522,000000,31.29,31.42,31.143,31.29,43055,0
+TBG.US,D,20250523,000000,31.06,31.32,31.05,31.24,22194,0
+TBG.US,D,20250527,000000,31.52,31.73,31.49,31.69,34583,0
+TBG.US,D,20250528,000000,31.643,31.643,31.45,31.45,18365,0
+TBG.US,D,20250529,000000,31.57,31.65,31.49,31.6,15964,0
+TBG.US,D,20250530,000000,31.55,31.727,31.546,31.64,42392,0
+TBG.US,D,20250602,000000,31.5297,31.6684,31.35,31.64,29400,0
+TBG.US,D,20250603,000000,31.64,31.8299,31.53,31.8034,13240,0
+TBG.US,D,20250604,000000,31.87,31.91,31.66,31.66,11742,0
+TBG.US,D,20250605,000000,31.595,31.7699,31.5874,31.62,65197,0
+TBG.US,D,20250606,000000,31.964,32.02,31.871,32.02,31006,0
+TBG.US,D,20250609,000000,32.03,32.21,32.015,32.0732,34262,0
+TBG.US,D,20250610,000000,32.147,32.355,32.07,32.28,25532,0
+TBG.US,D,20250611,000000,32.29,32.31,32.184,32.23,10499,0
+TBG.US,D,20250612,000000,32.14,32.35,32.14,32.35,27826,0
+TBG.US,D,20250613,000000,32.2284,32.3,32.01,32.02,30837,0
+TBG.US,D,20250616,000000,32.23,32.3095,32.08,32.16,33172,0
+TBG.US,D,20250617,000000,32.05,32.135,31.87,31.889,35707,0
+TBG.US,D,20250618,000000,31.9,32.0201,31.88,31.9,12199,0
+TBG.US,D,20250620,000000,31.99,32.0354,31.9,31.92,17896,0
+TBG.US,D,20250623,000000,32.07,32.08,31.803,32.0562,29376,0
+TBG.US,D,20250624,000000,32.299,32.3,32.13,32.236,21340,0
+TBG.US,D,20250625,000000,32.08,32.0994,31.97,31.97,25958,0
+TBG.US,D,20250626,000000,32.1884,32.23,32.1,32.22,39050,0
+TBG.US,D,20250627,000000,32.04,32.22,31.961,32.07,65108,0
+TBG.US,D,20250630,000000,32.1099,32.22,32.06,32.18,33988,0
+TBG.US,D,20250701,000000,32.205,32.69,32.1962,32.6192,27989,0
+TBG.US,D,20250702,000000,32.61,32.8567,32.61,32.8,22003,0
+TBG.US,D,20250703,000000,32.87,32.95,32.8484,32.94,26312,0
+TBG.US,D,20250707,000000,32.86,32.89,32.55,32.676,7832,0
+TBG.US,D,20250708,000000,32.73,32.88,32.59,32.83,20956,0
+TBG.US,D,20250709,000000,32.9336,32.9336,32.73,32.85,275075,0
+TBG.US,D,20250710,000000,32.8685,33.2042,32.8685,33.11,53222,0
+TBG.US,D,20250711,000000,32.884,32.9964,32.8371,32.946,31600,0
+TBG.US,D,20250714,000000,32.95,32.97,32.81,32.9497,18550,0
+TBG.US,D,20250715,000000,32.95,32.95,32.58,32.616,18883,0
+TBG.US,D,20250716,000000,32.75,32.9271,32.6433,32.874,11658,0
+TBG.US,D,20250717,000000,32.8911,33.1168,32.8911,33.04,19641,0
+TBG.US,D,20250718,000000,33.14,33.21,32.87,32.95,15551,0
+TBG.US,D,20250721,000000,33.08,33.08,32.88,32.88,7771,0
+TBG.US,D,20250722,000000,33.1,33.2286,33.02,33.19,19365,0
+TBG.US,D,20250723,000000,33.25,33.3684,33.25,33.3462,13759,0
+TBG.US,D,20250724,000000,33.2075,33.27,33.16,33.16,14869,0
+TBG.US,D,20250725,000000,33.1367,33.3367,33.13,33.29,27684,0
+TBG.US,D,20250728,000000,33.175,33.23,33.0152,33.03,17355,0
+TBG.US,D,20250729,000000,32.9967,33.17,32.9898,33.17,22897,0
+TBG.US,D,20250730,000000,33.25,33.25,32.84,32.9466,9786,0
+TBG.US,D,20250731,000000,32.82,32.8829,32.554,32.554,21295,0
+TBG.US,D,20250801,000000,32.4,32.47,32.2082,32.294,24490,0
+TBG.US,D,20250804,000000,32.51,32.5948,32.42,32.5948,13775,0
+TBG.US,D,20250805,000000,32.6844,32.6844,32.54,32.63,27523,0
+TBG.US,D,20250806,000000,32.6621,32.7499,32.612,32.612,45689,0
+TBG.US,D,20250807,000000,32.8156,32.8156,32.4701,32.66,21057,0
+TBG.US,D,20250808,000000,32.8,32.84,32.72,32.72,47040,0
+TBG.US,D,20250811,000000,32.87,32.879,32.59,32.6508,15313,0
+TBG.US,D,20250812,000000,32.84,33.03,32.78,33,23215,0
+TBG.US,D,20250813,000000,33.12,33.39,33.1,33.344,31002,0
+TBG.US,D,20250814,000000,33.12,33.25,33.07,33.21,21854,0
+TBG.US,D,20250815,000000,33.26,33.26,33.11,33.11,160542,0
+TBG.US,D,20250818,000000,33.11,33.19,33.03,33.03,28138,0
+TBG.US,D,20250819,000000,33.1623,33.3163,33.05,33.21,25267,0
+TBG.US,D,20250820,000000,33.262,33.4394,33.23,33.3067,33794,0
+TBG.US,D,20250821,000000,33.21,33.35,33.21,33.29,73590,0
+TBG.US,D,20250822,000000,33.49,33.78,33.49,33.73,40963,0
+TBG.US,D,20250825,000000,33.649,33.649,33.48,33.51,22696,0
+TBG.US,D,20250826,000000,33.515,33.5614,33.427,33.5502,20144,0
+TBG.US,D,20250827,000000,33.49,33.68,33.46,33.62,11365,0
+TBG.US,D,20250828,000000,33.51,33.57,33.4405,33.57,18623,0
+TBG.US,D,20250829,000000,33.5668,33.71,33.5668,33.71,7065,0
+TBG.US,D,20250902,000000,33.4947,33.6,33.44,33.53,31092,0
+TBG.US,D,20250903,000000,33.53,33.53,33.1902,33.304,27696,0
+TBG.US,D,20250904,000000,33.36,33.4146,33.31,33.39,14607,0
+TBG.US,D,20250905,000000,33.4912,33.56,33.12,33.2783,43667,0
+TBG.US,D,20250908,000000,33.1637,33.27,33.026,33.2128,24809,0
+TBG.US,D,20250909,000000,33.25,33.39,33.2,33.37,11222,0
+TBG.US,D,20250910,000000,33.27,33.425,33.27,33.41,34040,0
+TBG.US,D,20250911,000000,33.4675,33.8278,33.45,33.8,33888,0
+TBG.US,D,20250912,000000,33.69,33.759,33.59,33.59,31880,0
+TBG.US,D,20250915,000000,33.57,33.5993,33.413,33.42,11164,0
+TBG.US,D,20250916,000000,33.5535,33.5535,33.36,33.36,15514,0
+TBG.US,D,20250917,000000,33.62,33.76,33.43,33.51,24230,0
+TBG.US,D,20250918,000000,33.5498,33.63,33.5165,33.52,21177,0
+TBG.US,D,20250919,000000,33.553,33.61,33.45,33.48,32936,0
+TBG.US,D,20250922,000000,33.38,33.38,33.24,33.25,41093,0
+TBG.US,D,20250923,000000,33.35,33.537,33.35,33.4411,32690,0
+TBG.US,D,20250924,000000,33.5193,33.5193,33.256,33.27,32730,0
+TBG.US,D,20250925,000000,33.2704,33.2704,33.02,33.02,12520,0
+TBG.US,D,20250926,000000,33.2075,33.325,33.12,33.27,19186,0
+TBG.US,D,20250929,000000,32.99,33.11,32.91,32.99,22941,0
+TBG.US,D,20250930,000000,32.91,33.14,32.9,33.07,42471,0
+TBG.US,D,20251001,000000,33.14,33.22,33.08,33.16,30087,0
+TBG.US,D,20251002,000000,33.2,33.2,33.002,33.13,309123,0
+TBG.US,D,20251003,000000,33.18,33.44,33.18,33.3174,35166,0
+TBG.US,D,20251006,000000,33.22,33.37,33.12,33.15,20965,0
+TBG.US,D,20251007,000000,33.2,33.2,33.07,33.1948,38386,0
+TBG.US,D,20251008,000000,33.15,33.23,33.07,33.1143,17784,0
+TBG.US,D,20251009,000000,33.13,33.1494,32.9,32.97,37234,0
+TBG.US,D,20251010,000000,33.0938,33.1182,32.53,32.53,71358,0
+TBG.US,D,20251013,000000,32.615,32.75,32.58,32.7,28952,0
+TBG.US,D,20251014,000000,32.55,32.9788,32.5,32.89,19779,0
+TBG.US,D,20251015,000000,33.1695,33.25,32.9,33.08,20872,0
+TBG.US,D,20251016,000000,33.153,33.153,32.56,32.65,31293,0
+TBG.US,D,20251017,000000,32.67,32.899,32.67,32.87,24590,0
+TBG.US,D,20251020,000000,32.97,33.17,32.94,33.15,55434,0
+TBG.US,D,20251021,000000,33.09,33.19,33.04,33.09,98454,0
+TBG.US,D,20251022,000000,33.01,33.16,32.96,33.01,52107,0
+TBG.US,D,20251023,000000,33.01,33.05,32.81,32.85,50886,0
+TBG.US,D,20251024,000000,33.0415,33.07,32.96,32.98,30788,0
+TBG.US,D,20251027,000000,33.04,33.16,32.97,33.16,148406,0
+TBG.US,D,20251028,000000,33.025,33.12,32.89,32.89,209443,0
+TBG.US,D,20251029,000000,32.85,32.89,32.5432,32.6,103605,0
+TBG.US,D,20251030,000000,32.4703,32.59,32.4,32.45,34455,0
+TBG.US,D,20251031,000000,32.353,32.63,32.33,32.5951,20942,0
+TBG.US,D,20251103,000000,32.65,32.65,32.445,32.56,34009,0
+TBG.US,D,20251104,000000,32.46,32.5208,32.3645,32.39,52692,0
+TBG.US,D,20251105,000000,32.51,32.63,32.4509,32.5899,7710,0
+TBG.US,D,20251106,000000,32.59,32.61,32.46,32.4969,7203,0
+TBG.US,D,20251107,000000,32.48,32.6636,32.44,32.6636,291783,0
+TBG.US,D,20251110,000000,32.72,32.73,32.52,32.6863,41002,0
+TBG.US,D,20251111,000000,32.84,33.14,32.76,33.1316,11924,0
+TBG.US,D,20251112,000000,33.22,33.2804,33.18,33.195,271955,0
+TBG.US,D,20251113,000000,33.28,33.3819,33.16,33.19,21380,0
+TBG.US,D,20251114,000000,32.98,33.3,32.9299,33.2266,68528,0
+TBG.US,D,20251117,000000,33.21,33.3,32.9,32.9602,72014,0
+TBG.US,D,20251118,000000,33.03,33.19,32.92,33.151,32024,0
+TBG.US,D,20251119,000000,33,33.1,32.92,33.019,29027,0
+TBG.US,D,20251120,000000,33.22,33.25,32.8,32.807,33412,0
+TBG.US,D,20251121,000000,32.93,33.35,32.9016,33.21,32984,0
+TBG.US,D,20251124,000000,33.1731,33.24,33.105,33.14,53581,0
+TBG.US,D,20251125,000000,33.37,33.515,33.315,33.5,20684,0
+TBG.US,D,20251126,000000,33.5584,33.7936,33.5,33.71,22364,0
+TBG.US,D,20251128,000000,33.8148,33.88,33.71,33.87,7291,0
+TBG.US,D,20251201,000000,33.8,33.8,33.6354,33.6354,44938,0
+TBG.US,D,20251202,000000,33.5,33.6,33.42,33.55,25512,0
+TBG.US,D,20251203,000000,33.74,33.8656,33.63,33.8386,33556,0
+TBG.US,D,20251204,000000,33.8502,33.8502,33.6884,33.77,16902,0
+TBG.US,D,20251205,000000,33.8,33.8851,33.7,33.72,15848,0
+TBG.US,D,20251208,000000,33.6699,33.74,33.513,33.52,21509,0
+TBG.US,D,20251209,000000,33.62,33.7,33.44,33.4435,24603,0
+TBG.US,D,20251210,000000,33.4498,33.84,33.435,33.76,49307,0
+TBG.US,D,20251211,000000,33.84,33.96,33.82,33.89,30377,0
+TBG.US,D,20251212,000000,34,34,33.815,33.89,10177,0
+TBG.US,D,20251215,000000,34.02,34.02,33.8945,33.99,25824,0
+TBG.US,D,20251216,000000,33.8,33.96,33.6229,33.67,24710,0
+TBG.US,D,20251217,000000,33.765,33.77,33.615,33.7301,9365,0
+TBG.US,D,20251218,000000,33.8197,33.9132,33.7094,33.7094,13959,0
+TBG.US,D,20251219,000000,33.8199,33.8574,33.6862,33.7,47118,0
+TBG.US,D,20251222,000000,33.85,33.95,33.78,33.91,45006,0
+TBG.US,D,20251223,000000,33.62,33.62,33.55,33.5742,22129,0
+TBG.US,D,20251224,000000,33.61,33.75,33.61,33.73,45439,0
+TBG.US,D,20251226,000000,33.695,33.76,33.58,33.69,22152,0
+TBG.US,D,20251229,000000,33.76,33.76,33.61,33.61,25174,0
+TBG.US,D,20251230,000000,33.635,33.65,33.57,33.57,50958,0
+TBG.US,D,20251231,000000,33.59,33.59,33.39,33.39,18766,0
+TBG.US,D,20260102,000000,33.367,33.64,33.2363,33.5402,19133,0
+TBG.US,D,20260105,000000,33.7256,33.73,33.57,33.64,41694,0
+TBG.US,D,20260106,000000,33.85,33.9,33.67,33.84,107714,0
+TBG.US,D,20260107,000000,33.8,33.8,33.45,33.48,21993,0
+TBG.US,D,20260108,000000,33.7199,33.8454,33.51,33.8322,20961,0
+TBG.US,D,20260109,000000,33.88,34.0589,33.855,34.0047,12361,0
+TBG.US,D,20260112,000000,33.841,34.12,33.84,34.1,33555,0
+TBG.US,D,20260113,000000,34.11,34.2484,34.05,34.1246,13011,0
+TBG.US,D,20260114,000000,34.23,34.5477,34.22,34.527,18104,0
+TBG.US,D,20260115,000000,34.5301,34.7,34.52,34.6087,17265,0
+TBG.US,D,20260116,000000,34.6,34.77,34.52,34.7237,14202,0
+TBG.US,D,20260120,000000,34.481,34.53,34.32,34.36,73471,0
+TBG.US,D,20260121,000000,34.59,34.77,34.505,34.73,32099,0
+TBG.US,D,20260122,000000,34.9038,34.94,34.75,34.79,39284,0
+TBG.US,D,20260123,000000,34.7038,34.8,34.61,34.7191,39601,0
+TBG.US,D,20260126,000000,34.827,34.84,34.68,34.82,17967,0
+TBG.US,D,20260127,000000,34.72,34.8,34.6631,34.799,16806,0
+TBG.US,D,20260128,000000,34.92,34.9699,34.75,34.8396,21246,0
+TBG.US,D,20260129,000000,35.2199,35.2199,34.95,35.05,10128,0
+TBG.US,D,20260130,000000,35.065,35.3581,35,35.3581,39709,0
+TBG.US,D,20260202,000000,35.388,35.5528,35.27,35.51,41937,0
+TBG.US,D,20260203,000000,35.5,35.7899,35.5,35.72,28092,0
+TBG.US,D,20260204,000000,36.125,36.27,35.87,36.1715,30044,0
+TBG.US,D,20260205,000000,36.14,36.15,36.01,36.05,22367,0
+TBG.US,D,20260206,000000,36.37,36.6236,36.3,36.6236,44366,0
+TBG.US,D,20260209,000000,36.5498,36.67,36.425,36.6363,25167,0
+TBG.US,D,20260210,000000,36.722,36.78,36.67,36.69,31200,0
+TBG.US,D,20260211,000000,36.8,36.97,36.73,36.86,23859,0
+TBG.US,D,20260212,000000,36.9199,36.92,36.31,36.43,35931,0
+TBG.US,D,20260213,000000,36.4907,36.7899,36.48,36.695,15044,0
+TBG.US,D,20260217,000000,36.59,36.71,36.41,36.55,38022,0
+TBG.US,D,20260218,000000,36.58,36.67,36.5131,36.6,18826,0
diff --git a/daily/us/nyse etfs/2/tcaf.us.txt b/daily/us/nyse etfs/2/tcaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4994310b8cf4894a94cc57ce79df1fb9d94544a
--- /dev/null
+++ b/daily/us/nyse etfs/2/tcaf.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCAF.US,D,20230616,000000,25.47,25.47,25.26,25.265,117581,0
+TCAF.US,D,20230620,000000,25.14,25.2,25.039,25.12,72612,0
+TCAF.US,D,20230621,000000,25.06,25.13,24.98,25.05,181357,0
+TCAF.US,D,20230622,000000,25.06,25.35,24.9857,25.1799,312695,0
+TCAF.US,D,20230623,000000,25.01,25.12,24.94,24.9806,122242,0
+TCAF.US,D,20230626,000000,24.99,25,24.9,24.93,66600,0
+TCAF.US,D,20230627,000000,24.99,25.34,24.891,25.12,112706,0
+TCAF.US,D,20230628,000000,25.2,25.2,25.02,25.0586,108058,0
+TCAF.US,D,20230629,000000,25.09,25.22,25.062,25.192,403703,0
+TCAF.US,D,20230630,000000,25.32,25.58,25.32,25.5333,569320,0
+TCAF.US,D,20230703,000000,25.99,25.99,25.4048,25.49,37795,0
+TCAF.US,D,20230705,000000,25.38,25.51,25.38,25.4352,86757,0
+TCAF.US,D,20230706,000000,25.27,25.2997,25.14,25.29,31987,0
+TCAF.US,D,20230707,000000,25.23,25.3899,25.1481,25.1481,143059,0
+TCAF.US,D,20230710,000000,25.2,25.23,25.14,25.1813,81239,0
+TCAF.US,D,20230711,000000,25.29,25.3297,25.1725,25.3297,68664,0
+TCAF.US,D,20230712,000000,25.62,25.62,25.51,25.5155,30115,0
+TCAF.US,D,20230713,000000,25.7,25.8492,25.665,25.79,221765,0
+TCAF.US,D,20230714,000000,25.89,25.905,25.7987,25.7987,557918,0
+TCAF.US,D,20230717,000000,25.86,25.9,25.79,25.86,81380,0
+TCAF.US,D,20230718,000000,25.87,26.03,25.835,26.01,341153,0
+TCAF.US,D,20230719,000000,26.04,26.16,26,26.06,76284,0
+TCAF.US,D,20230720,000000,26,26.06,25.92,25.93,103411,0
+TCAF.US,D,20230721,000000,26.11,26.1896,26.04,26.06,96940,0
+TCAF.US,D,20230724,000000,26.21,26.21,26.12,26.17,74610,0
+TCAF.US,D,20230725,000000,26.15,26.2991,26.15,26.26,49739,0
+TCAF.US,D,20230726,000000,26.21,26.2989,26.14,26.23,62175,0
+TCAF.US,D,20230727,000000,26.4,26.48,26.01,26.07,189170,0
+TCAF.US,D,20230728,000000,26.31,26.43,26.18,26.35,100330,0
+TCAF.US,D,20230731,000000,26.38,26.38,26.18,26.26,81345,0
+TCAF.US,D,20230801,000000,26.25,26.32,26.18,26.23,137296,0
+TCAF.US,D,20230802,000000,26.11,26.11,25.9001,25.95,151761,0
+TCAF.US,D,20230803,000000,25.91,26.09,25.7703,25.84,94609,0
+TCAF.US,D,20230804,000000,25.97,26.06,25.7,25.72,248371,0
+TCAF.US,D,20230807,000000,25.85,26.055,25.8,25.96,237874,0
+TCAF.US,D,20230808,000000,25.88,25.9,25.67,25.89,147947,0
+TCAF.US,D,20230809,000000,25.92,26.08,25.7,25.73,165148,0
+TCAF.US,D,20230810,000000,26.02,26.16,25.709,25.76,307833,0
+TCAF.US,D,20230811,000000,25.82,25.83,25.6,25.73,112932,0
+TCAF.US,D,20230814,000000,25.69,25.87,25.67,25.87,121374,0
+TCAF.US,D,20230815,000000,25.8,25.8,25.54,25.58,87198,0
+TCAF.US,D,20230816,000000,25.57,25.64,25.44,25.44,570327,0
+TCAF.US,D,20230817,000000,25.5,25.519,25.2201,25.27,145282,0
+TCAF.US,D,20230818,000000,25.1,25.31,25.08,25.26,247411,0
+TCAF.US,D,20230821,000000,25.32,25.42,25.185,25.38,311838,0
+TCAF.US,D,20230822,000000,25.48,25.5,25.31,25.33,100802,0
+TCAF.US,D,20230823,000000,25.45,25.6498,25.43,25.605,90292,0
+TCAF.US,D,20230824,000000,25.72,25.75,25.28,25.28,113152,0
+TCAF.US,D,20230825,000000,25.44,25.5699,25.245,25.47,106040,0
+TCAF.US,D,20230828,000000,25.69,25.71,25.5504,25.69,124905,0
+TCAF.US,D,20230829,000000,25.69,26,25.67,26,146689,0
+TCAF.US,D,20230830,000000,26.1,26.12,25.98,26.07,150391,0
+TCAF.US,D,20230831,000000,26.14,26.165,26,26,256426,0
+TCAF.US,D,20230901,000000,26.23,26.23,25.9609,26.04,152022,0
+TCAF.US,D,20230905,000000,26.14,26.24,25.8608,25.89,138800,0
+TCAF.US,D,20230906,000000,25.91,25.91,25.5801,25.71,125831,0
+TCAF.US,D,20230907,000000,25.71,25.87,25.57,25.7,145563,0
+TCAF.US,D,20230908,000000,25.72,25.76,25.6299,25.69,298773,0
+TCAF.US,D,20230911,000000,25.8,25.8,25.68,25.8,98567,0
+TCAF.US,D,20230912,000000,25.72,25.77,25.64,25.68,121109,0
+TCAF.US,D,20230913,000000,25.66,26,25.66,26,135673,0
+TCAF.US,D,20230914,000000,26,26,25.809,25.96,89513,0
+TCAF.US,D,20230915,000000,25.93,25.94,25.67,25.67,111792,0
+TCAF.US,D,20230918,000000,25.69,25.8,25.6453,25.74,418090,0
+TCAF.US,D,20230919,000000,25.68,25.7,25.535,25.67,328827,0
+TCAF.US,D,20230920,000000,25.79,25.79,25.475,25.48,140542,0
+TCAF.US,D,20230921,000000,25.34,25.34,25.09,25.09,181629,0
+TCAF.US,D,20230922,000000,25.22,25.25,25.07,25.07,135029,0
+TCAF.US,D,20230925,000000,25.02,25.17,24.98,25.16,65268,0
+TCAF.US,D,20230926,000000,25.03,25.03,24.7289,24.76,183866,0
+TCAF.US,D,20230927,000000,24.86,24.86,24.55,24.76,653517,0
+TCAF.US,D,20230928,000000,24.75,24.969,24.73,24.88,98041,0
+TCAF.US,D,20230929,000000,25.06,25.06,24.7598,24.81,123849,0
+TCAF.US,D,20231002,000000,24.8,24.81,24.58,24.75,107526,0
+TCAF.US,D,20231003,000000,24.65,24.704,24.4077,24.49,112411,0
+TCAF.US,D,20231004,000000,24.48,24.74,24.4667,24.72,244280,0
+TCAF.US,D,20231005,000000,24.73,24.74,24.52,24.69,308754,0
+TCAF.US,D,20231006,000000,24.58,25.1,24.5,25.02,419069,0
+TCAF.US,D,20231009,000000,24.99,25.2009,24.9111,25.19,363504,0
+TCAF.US,D,20231010,000000,25.25,25.44,25.18,25.31,291165,0
+TCAF.US,D,20231011,000000,25.34,25.45,25.255,25.45,179891,0
+TCAF.US,D,20231012,000000,25.47,25.5,25.1501,25.29,184820,0
+TCAF.US,D,20231013,000000,25.38,25.4,25.06,25.17,120261,0
+TCAF.US,D,20231016,000000,25.27,25.4598,25.25,25.42,170245,0
+TCAF.US,D,20231017,000000,25.29,25.4987,25.19,25.38,199094,0
+TCAF.US,D,20231018,000000,25.3,25.3,24.99,25.04,271512,0
+TCAF.US,D,20231019,000000,25.1,25.207,24.82,24.87,174900,0
+TCAF.US,D,20231020,000000,24.83,24.87,24.58,24.59,240170,0
+TCAF.US,D,20231023,000000,24.5,24.725,24.39,24.55,235638,0
+TCAF.US,D,20231024,000000,24.63,24.72,24.52,24.69,368187,0
+TCAF.US,D,20231025,000000,24.55,24.55,24.32,24.37,216385,0
+TCAF.US,D,20231026,000000,24.31,24.35,24.1,24.14,221878,0
+TCAF.US,D,20231027,000000,24.19,24.2199,23.95,24.03,152309,0
+TCAF.US,D,20231030,000000,24.15,24.28,24.0494,24.24,271305,0
+TCAF.US,D,20231031,000000,24.25,24.41,24.189,24.39,267365,0
+TCAF.US,D,20231101,000000,24.39,24.6459,24.39,24.59,345412,0
+TCAF.US,D,20231102,000000,24.81,25.09,24.81,25.05,635374,0
+TCAF.US,D,20231103,000000,25.23,25.37,25.17,25.27,296443,0
+TCAF.US,D,20231106,000000,25.36,25.36,25.2405,25.34,324861,0
+TCAF.US,D,20231107,000000,25.35,25.48,25.2804,25.45,729770,0
+TCAF.US,D,20231108,000000,25.53,25.53,25.3409,25.45,851676,0
+TCAF.US,D,20231109,000000,25.52,25.52,25.26,25.29,336626,0
+TCAF.US,D,20231110,000000,25.43,25.67,25.29,25.63,265733,0
+TCAF.US,D,20231113,000000,25.6,25.67,25.51,25.62,295090,0
+TCAF.US,D,20231114,000000,25.98,26.16,25.94,26.07,576757,0
+TCAF.US,D,20231115,000000,26.15,26.2,26.05,26.09,425336,0
+TCAF.US,D,20231116,000000,26.11,26.22,26.1,26.21,350028,0
+TCAF.US,D,20231117,000000,26.23,26.23,26.11,26.17,367547,0
+TCAF.US,D,20231120,000000,26.19,26.4,26.19,26.36,279252,0
+TCAF.US,D,20231121,000000,26.33,26.39,26.255,26.36,336065,0
+TCAF.US,D,20231122,000000,26.48,26.53,26.42,26.46,550768,0
+TCAF.US,D,20231124,000000,26.49,26.56,26.45,26.52,286849,0
+TCAF.US,D,20231127,000000,26.49,26.5,26.4301,26.45,412082,0
+TCAF.US,D,20231128,000000,26.44,26.53,26.38,26.42,304012,0
+TCAF.US,D,20231129,000000,26.55,26.59,26.38,26.41,728008,0
+TCAF.US,D,20231130,000000,26.47,26.61,26.38,26.61,355171,0
+TCAF.US,D,20231201,000000,26.55,26.72,26.5032,26.72,313023,0
+TCAF.US,D,20231204,000000,26.56,26.6,26.43,26.6,357495,0
+TCAF.US,D,20231205,000000,26.5,26.56,26.44,26.56,762455,0
+TCAF.US,D,20231206,000000,26.65,26.66,26.44,26.47,248352,0
+TCAF.US,D,20231207,000000,26.59,26.66,26.52,26.62,758587,0
+TCAF.US,D,20231208,000000,26.59,26.72,26.5694,26.7,243704,0
+TCAF.US,D,20231211,000000,26.67,26.87,26.66,26.87,338090,0
+TCAF.US,D,20231212,000000,26.85,27.02,26.789,27.02,344029,0
+TCAF.US,D,20231213,000000,27.04,27.41,27.0224,27.4,795359,0
+TCAF.US,D,20231214,000000,27.54,27.54,27.135,27.33,469020,0
+TCAF.US,D,20231215,000000,27.29,27.29,27.1001,27.2,275365,0
+TCAF.US,D,20231218,000000,27.25,27.3609,27.235,27.34,245436,0
+TCAF.US,D,20231219,000000,27.38,27.52,27.3675,27.52,313656,0
+TCAF.US,D,20231220,000000,27.47,27.5001,27.07,27.08,213438,0
+TCAF.US,D,20231221,000000,27.27,27.38,27.159,27.37,671569,0
+TCAF.US,D,20231222,000000,27.44,27.525,27.3301,27.5,371758,0
+TCAF.US,D,20231226,000000,27.49,27.61,27.456,27.56,341897,0
+TCAF.US,D,20231227,000000,27.57,27.63,27.515,27.63,464303,0
+TCAF.US,D,20231228,000000,27.6,27.7,27.6,27.62,290631,0
+TCAF.US,D,20231229,000000,27.65,27.67,27.47,27.63,439852,0
+TCAF.US,D,20240102,000000,27.46,27.46,27.2801,27.4,272751,0
+TCAF.US,D,20240103,000000,27.29,27.31,27.15,27.18,328468,0
+TCAF.US,D,20240104,000000,27.13,27.2797,27.065,27.08,294735,0
+TCAF.US,D,20240105,000000,27.1,27.19,26.97,27.07,319654,0
+TCAF.US,D,20240108,000000,27.12,27.45,27.1,27.45,222957,0
+TCAF.US,D,20240109,000000,27.36,27.5,27.31,27.43,250421,0
+TCAF.US,D,20240110,000000,27.42,27.6315,27.42,27.6,525801,0
+TCAF.US,D,20240111,000000,27.65,27.6899,27.35,27.57,338625,0
+TCAF.US,D,20240112,000000,27.68,27.7,27.5366,27.63,434501,0
+TCAF.US,D,20240116,000000,27.56,27.6,27.41,27.48,413916,0
+TCAF.US,D,20240117,000000,27.34,27.42,27.2397,27.37,270096,0
+TCAF.US,D,20240118,000000,27.47,27.605,27.39,27.59,248990,0
+TCAF.US,D,20240119,000000,27.71,27.89,27.6,27.89,699458,0
+TCAF.US,D,20240122,000000,28.02,28.03,27.9064,27.96,341359,0
+TCAF.US,D,20240123,000000,28.01,28.07,27.935,28.07,631513,0
+TCAF.US,D,20240124,000000,28.23,28.23,27.9698,28,398410,0
+TCAF.US,D,20240125,000000,28.06,28.14,27.995,28.14,491032,0
+TCAF.US,D,20240126,000000,28.14,28.2,28.06,28.1,315537,0
+TCAF.US,D,20240129,000000,28.15,28.35,28.0938,28.35,315419,0
+TCAF.US,D,20240130,000000,28.36,28.385,28.29,28.35,395632,0
+TCAF.US,D,20240131,000000,28.27,28.3,27.93,27.94,574195,0
+TCAF.US,D,20240201,000000,28.04,28.32,27.99,28.32,503815,0
+TCAF.US,D,20240202,000000,28.39,28.625,28.305,28.53,566824,0
+TCAF.US,D,20240205,000000,28.51,28.51,28.32,28.4,484228,0
+TCAF.US,D,20240206,000000,28.51,28.54,28.38,28.54,398122,0
+TCAF.US,D,20240207,000000,28.69,28.8,28.63,28.79,509575,0
+TCAF.US,D,20240208,000000,28.82,28.82,28.7152,28.81,360110,0
+TCAF.US,D,20240209,000000,28.85,29.03,28.83,29.02,461286,0
+TCAF.US,D,20240212,000000,29.05,29.09,28.9238,28.97,490344,0
+TCAF.US,D,20240213,000000,28.67,28.67,28.37,28.57,332763,0
+TCAF.US,D,20240214,000000,28.77,28.9,28.64,28.89,491611,0
+TCAF.US,D,20240215,000000,28.94,29.08,28.8962,29.08,457418,0
+TCAF.US,D,20240216,000000,29.11,29.18,28.95,28.99,555853,0
+TCAF.US,D,20240220,000000,28.91,28.93,28.74,28.84,848217,0
+TCAF.US,D,20240221,000000,28.81,28.97,28.75,28.97,442299,0
+TCAF.US,D,20240222,000000,29.36,29.56,29.25,29.5,696201,0
+TCAF.US,D,20240223,000000,29.67,29.67,29.5,29.55,497865,0
+TCAF.US,D,20240226,000000,29.57,29.57,29.387,29.4,336676,0
+TCAF.US,D,20240227,000000,29.45,29.45,29.325,29.44,466970,0
+TCAF.US,D,20240228,000000,29.37,29.424,29.33,29.4,416114,0
+TCAF.US,D,20240229,000000,29.53,29.555,29.33,29.49,3437873,0
+TCAF.US,D,20240301,000000,29.5,29.685,29.425,29.68,502382,0
+TCAF.US,D,20240304,000000,29.63,29.775,29.63,29.69,417510,0
+TCAF.US,D,20240305,000000,29.63,29.63,29.25,29.38,456249,0
+TCAF.US,D,20240306,000000,29.56,29.645,29.4562,29.52,616623,0
+TCAF.US,D,20240307,000000,29.72,29.845,29.66,29.8,339905,0
+TCAF.US,D,20240308,000000,29.87,30.03,29.6501,29.69,882272,0
+TCAF.US,D,20240311,000000,29.6,29.705,29.51,29.67,339716,0
+TCAF.US,D,20240312,000000,29.79,29.97,29.67,29.95,400470,0
+TCAF.US,D,20240313,000000,29.99,29.99,29.82,29.9,350522,0
+TCAF.US,D,20240314,000000,29.96,29.9899,29.6899,29.86,519381,0
+TCAF.US,D,20240315,000000,29.61,29.74,29.55,29.59,401123,0
+TCAF.US,D,20240318,000000,29.82,29.8999,29.735,29.77,1524193,0
+TCAF.US,D,20240319,000000,29.74,29.955,29.7,29.95,274377,0
+TCAF.US,D,20240320,000000,29.97,30.14,29.8848,30.14,556746,0
+TCAF.US,D,20240321,000000,30.34,30.34,30.215,30.22,464425,0
+TCAF.US,D,20240322,000000,30.28,30.28,30.16,30.21,1494513,0
+TCAF.US,D,20240325,000000,30.17,30.17,30.065,30.08,396298,0
+TCAF.US,D,20240326,000000,30.18,30.18,29.99,30.01,610100,0
+TCAF.US,D,20240327,000000,30.18,30.25,30.05,30.25,361583,0
+TCAF.US,D,20240328,000000,30.26,30.3199,30.205,30.23,408632,0
+TCAF.US,D,20240401,000000,30.32,30.32,30.085,30.16,440280,0
+TCAF.US,D,20240402,000000,29.97,29.97,29.83,29.96,403985,0
+TCAF.US,D,20240403,000000,29.91,30.1101,29.91,30.01,867646,0
+TCAF.US,D,20240404,000000,30.25,30.25,29.64,29.67,660818,0
+TCAF.US,D,20240405,000000,29.74,30.0962,29.7,30.01,418505,0
+TCAF.US,D,20240408,000000,30.06,30.09,29.965,30.05,474841,0
+TCAF.US,D,20240409,000000,30.17,30.17,29.835,30.13,400580,0
+TCAF.US,D,20240410,000000,29.76,29.9,29.68,29.82,586038,0
+TCAF.US,D,20240411,000000,29.9,30.1,29.72,30.03,260451,0
+TCAF.US,D,20240412,000000,29.84,29.895,29.52,29.61,332039,0
+TCAF.US,D,20240415,000000,29.86,29.86,29.2264,29.3,494445,0
+TCAF.US,D,20240416,000000,29.33,29.435,29.22,29.27,454407,0
+TCAF.US,D,20240417,000000,29.45,29.45,29.08,29.18,750109,0
+TCAF.US,D,20240418,000000,29.28,29.34,29.04,29.09,479747,0
+TCAF.US,D,20240419,000000,29.12,29.15,28.8,28.87,664072,0
+TCAF.US,D,20240422,000000,29.05,29.2799,28.91,29.11,370173,0
+TCAF.US,D,20240423,000000,29.27,29.475,29.21,29.45,383284,0
+TCAF.US,D,20240424,000000,29.49,29.49,29.2397,29.38,452497,0
+TCAF.US,D,20240425,000000,29.02,29.34,28.95,29.28,510246,0
+TCAF.US,D,20240426,000000,29.53,29.68,29.48,29.58,429458,0
+TCAF.US,D,20240429,000000,29.67,29.692,29.49,29.65,403332,0
+TCAF.US,D,20240430,000000,29.57,29.6147,29.2171,29.23,444856,0
+TCAF.US,D,20240501,000000,29.21,29.57,29.12,29.18,515720,0
+TCAF.US,D,20240502,000000,29.36,29.38,29.095,29.36,512536,0
+TCAF.US,D,20240503,000000,29.69,29.69,29.47,29.62,488762,0
+TCAF.US,D,20240506,000000,29.78,29.94,29.7212,29.94,384749,0
+TCAF.US,D,20240507,000000,30.04,30.08,29.96,30.04,314488,0
+TCAF.US,D,20240508,000000,29.98,30.045,29.9444,30.04,388108,0
+TCAF.US,D,20240509,000000,30.07,30.21,30.005,30.21,427269,0
+TCAF.US,D,20240510,000000,30.32,30.33,30.165,30.23,1686192,0
+TCAF.US,D,20240513,000000,30.34,30.34,30.165,30.19,359965,0
+TCAF.US,D,20240514,000000,30.24,30.3775,30.1801,30.33,607085,0
+TCAF.US,D,20240515,000000,30.53,30.77,30.49,30.77,540391,0
+TCAF.US,D,20240516,000000,30.81,30.855,30.71,30.72,429208,0
+TCAF.US,D,20240517,000000,30.78,30.78,30.65,30.75,904801,0
+TCAF.US,D,20240520,000000,30.8,30.915,30.769,30.82,1005347,0
+TCAF.US,D,20240521,000000,30.83,30.9,30.7703,30.9,522250,0
+TCAF.US,D,20240522,000000,30.9,30.9,30.7099,30.83,530258,0
+TCAF.US,D,20240523,000000,31.02,31.02,30.53,30.59,462895,0
+TCAF.US,D,20240524,000000,30.68,30.76,30.5752,30.72,399215,0
+TCAF.US,D,20240528,000000,30.79,30.79,30.53,30.67,617199,0
+TCAF.US,D,20240529,000000,30.44,30.47,30.365,30.39,407251,0
+TCAF.US,D,20240530,000000,30.27,30.27,30.05,30.13,350308,0
+TCAF.US,D,20240531,000000,30.23,30.44,29.96,30.44,364490,0
+TCAF.US,D,20240603,000000,30.58,30.58,30.22,30.5,792616,0
+TCAF.US,D,20240604,000000,30.47,30.63,30.375,30.58,533029,0
+TCAF.US,D,20240605,000000,30.74,30.91,30.6197,30.91,795476,0
+TCAF.US,D,20240606,000000,30.96,30.96,30.78,30.9,451493,0
+TCAF.US,D,20240607,000000,30.88,30.95,30.7675,30.79,598138,0
+TCAF.US,D,20240610,000000,30.8,30.925,30.75,30.92,800343,0
+TCAF.US,D,20240611,000000,30.87,31.01,30.7399,31.01,386289,0
+TCAF.US,D,20240612,000000,31.29,31.395,31.2,31.26,488555,0
+TCAF.US,D,20240613,000000,31.37,31.37,31.09,31.25,435190,0
+TCAF.US,D,20240614,000000,31.2,31.28,31.0835,31.28,390893,0
+TCAF.US,D,20240617,000000,31.26,31.51,31.18,31.4,611493,0
+TCAF.US,D,20240618,000000,31.48,31.48,31.385,31.47,594820,0
+TCAF.US,D,20240620,000000,31.53,31.55,31.34,31.46,781257,0
+TCAF.US,D,20240621,000000,31.53,31.53,31.3697,31.44,404938,0
+TCAF.US,D,20240624,000000,31.45,31.589,31.355,31.36,420380,0
+TCAF.US,D,20240625,000000,31.46,31.46,31.28,31.39,421879,0
+TCAF.US,D,20240626,000000,31.33,31.4596,31.27,31.43,339020,0
+TCAF.US,D,20240627,000000,31.49,31.5685,31.4399,31.54,397718,0
+TCAF.US,D,20240628,000000,31.65,31.72,31.33,31.41,474067,0
+TCAF.US,D,20240701,000000,31.52,31.52,31.275,31.39,1002821,0
+TCAF.US,D,20240702,000000,31.31,31.52,31.28,31.52,459482,0
+TCAF.US,D,20240703,000000,31.52,31.655,31.5142,31.65,344800,0
+TCAF.US,D,20240705,000000,31.68,31.85,31.62,31.84,398176,0
+TCAF.US,D,20240708,000000,31.93,31.93,31.7605,31.82,454192,0
+TCAF.US,D,20240709,000000,31.89,31.89,31.7201,31.76,443773,0
+TCAF.US,D,20240710,000000,31.85,32.09,31.775,32.08,492169,0
+TCAF.US,D,20240711,000000,32.1,32.21,31.91,31.94,346510,0
+TCAF.US,D,20240712,000000,32.05,32.34,32.01,32.15,423743,0
+TCAF.US,D,20240715,000000,32.29,32.29,32.0321,32.13,306875,0
+TCAF.US,D,20240716,000000,32.29,32.3945,32.22,32.39,484076,0
+TCAF.US,D,20240717,000000,32.1,32.16,31.98,32,437770,0
+TCAF.US,D,20240718,000000,32.07,32.07,31.5959,31.72,468286,0
+TCAF.US,D,20240719,000000,31.7,31.7601,31.46,31.51,481061,0
+TCAF.US,D,20240722,000000,31.79,31.9299,31.7,31.91,349458,0
+TCAF.US,D,20240723,000000,32,32.1297,31.9152,31.93,420446,0
+TCAF.US,D,20240724,000000,31.7,31.7,31.24,31.3,415209,0
+TCAF.US,D,20240725,000000,31.38,31.715,31.225,31.24,440559,0
+TCAF.US,D,20240726,000000,31.41,31.79,31.41,31.58,359824,0
+TCAF.US,D,20240729,000000,31.76,31.8,31.5965,31.69,253069,0
+TCAF.US,D,20240730,000000,31.83,31.9,31.475,31.71,382644,0
+TCAF.US,D,20240731,000000,32.06,32.255,31.935,32.07,378867,0
+TCAF.US,D,20240801,000000,32.21,32.325,31.6106,31.85,710043,0
+TCAF.US,D,20240802,000000,31.47,31.5,31.06,31.38,448720,0
+TCAF.US,D,20240805,000000,30.5,30.815,30.2,30.47,1149550,0
+TCAF.US,D,20240806,000000,30.58,31.08,30.49,30.6,547775,0
+TCAF.US,D,20240807,000000,31.01,31.1158,30.4,30.45,806115,0
+TCAF.US,D,20240808,000000,30.77,31.06,30.58,31.02,386248,0
+TCAF.US,D,20240809,000000,31.03,31.18,30.87,31.12,384570,0
+TCAF.US,D,20240812,000000,31.24,31.2745,31.02,31.18,389120,0
+TCAF.US,D,20240813,000000,31.37,31.66,31.3015,31.66,1406200,0
+TCAF.US,D,20240814,000000,31.71,31.7475,31.525,31.71,440753,0
+TCAF.US,D,20240815,000000,32,32.2,31.905,32.2,484975,0
+TCAF.US,D,20240816,000000,32.22,32.2599,32.1,32.23,400421,0
+TCAF.US,D,20240819,000000,32.27,32.485,32.2,32.47,377455,0
+TCAF.US,D,20240820,000000,32.52,32.5562,32.38,32.47,358074,0
+TCAF.US,D,20240821,000000,32.53,32.62,32.42,32.58,413419,0
+TCAF.US,D,20240822,000000,32.72,32.72,32.255,32.31,405568,0
+TCAF.US,D,20240823,000000,32.55,32.63,32.3301,32.59,725640,0
+TCAF.US,D,20240826,000000,32.7,32.7,32.41,32.48,440829,0
+TCAF.US,D,20240827,000000,32.51,32.57,32.35,32.57,407394,0
+TCAF.US,D,20240828,000000,32.58,32.58,32.195,32.37,443934,0
+TCAF.US,D,20240829,000000,32.48,32.64,32.31,32.37,429971,0
+TCAF.US,D,20240830,000000,32.52,32.63,32.2737,32.63,338221,0
+TCAF.US,D,20240903,000000,32.46,32.46,31.88,32,397557,0
+TCAF.US,D,20240904,000000,31.9,32.0865,31.82,31.91,400828,0
+TCAF.US,D,20240905,000000,31.91,31.9849,31.66,31.83,530397,0
+TCAF.US,D,20240906,000000,31.86,31.92,31.305,31.37,340251,0
+TCAF.US,D,20240909,000000,31.62,31.77,31.5087,31.75,330387,0
+TCAF.US,D,20240910,000000,31.86,31.92,31.63,31.92,216543,0
+TCAF.US,D,20240911,000000,31.91,32.25,31.4,32.23,453006,0
+TCAF.US,D,20240912,000000,32.29,32.46,32.095,32.43,1112369,0
+TCAF.US,D,20240913,000000,32.51,32.66,32.46,32.62,319325,0
+TCAF.US,D,20240916,000000,32.61,32.66,32.485,32.64,312995,0
+TCAF.US,D,20240917,000000,32.78,32.78,32.47,32.61,460744,0
+TCAF.US,D,20240918,000000,32.64,32.91,32.44,32.48,468404,0
+TCAF.US,D,20240919,000000,33.03,33.07,32.83,33,327644,0
+TCAF.US,D,20240920,000000,32.95,32.95,32.69,32.85,300015,0
+TCAF.US,D,20240923,000000,32.94,32.9899,32.8599,32.93,356564,0
+TCAF.US,D,20240924,000000,33,33.09,32.84,33.09,571560,0
+TCAF.US,D,20240925,000000,33.11,33.11,32.93,32.96,324365,0
+TCAF.US,D,20240926,000000,33.24,33.24,33.049,33.18,471109,0
+TCAF.US,D,20240927,000000,33.25,33.3,33.06,33.15,325356,0
+TCAF.US,D,20240930,000000,33.1,33.265,32.93,33.25,487938,0
+TCAF.US,D,20241001,000000,33.26,33.26,32.84,32.95,1131793,0
+TCAF.US,D,20241002,000000,32.87,33,32.73,32.96,294212,0
+TCAF.US,D,20241003,000000,32.85,33,32.7928,32.88,327365,0
+TCAF.US,D,20241004,000000,33.05,33.13,32.87,33.13,472540,0
+TCAF.US,D,20241007,000000,33.02,33.02,32.755,32.83,381433,0
+TCAF.US,D,20241008,000000,32.95,33.14,32.94,33.14,499610,0
+TCAF.US,D,20241009,000000,33.14,33.32,33.11,33.31,990116,0
+TCAF.US,D,20241010,000000,33.26,33.315,33.14,33.24,459135,0
+TCAF.US,D,20241011,000000,33.25,33.4699,33.25,33.45,443999,0
+TCAF.US,D,20241014,000000,33.56,33.78,33.54,33.75,271671,0
+TCAF.US,D,20241015,000000,33.71,33.71,33.4,33.47,587741,0
+TCAF.US,D,20241016,000000,33.45,33.55,33.3598,33.55,386080,0
+TCAF.US,D,20241017,000000,33.74,33.74,33.5201,33.58,417856,0
+TCAF.US,D,20241018,000000,33.65,33.74,33.5599,33.71,335553,0
+TCAF.US,D,20241021,000000,33.66,33.7,33.4697,33.67,442883,0
+TCAF.US,D,20241022,000000,33.5,33.66,33.4928,33.55,440371,0
+TCAF.US,D,20241023,000000,33.49,33.49,33.1,33.31,341477,0
+TCAF.US,D,20241024,000000,33.39,33.39,33.19,33.25,496236,0
+TCAF.US,D,20241025,000000,33.32,33.545,33.2,33.27,608555,0
+TCAF.US,D,20241028,000000,33.44,33.45,33.3314,33.36,1095129,0
+TCAF.US,D,20241029,000000,33.29,33.505,33.2245,33.43,571287,0
+TCAF.US,D,20241030,000000,33.42,33.5299,33.325,33.36,330868,0
+TCAF.US,D,20241031,000000,33.1,33.1,32.69,32.71,495415,0
+TCAF.US,D,20241101,000000,32.89,33.14,32.88,32.91,401357,0
+TCAF.US,D,20241104,000000,32.93,33.02,32.75,32.88,550404,0
+TCAF.US,D,20241105,000000,32.93,33.205,32.89,33.2,746572,0
+TCAF.US,D,20241106,000000,33.88,33.93,33.61,33.92,891222,0
+TCAF.US,D,20241107,000000,34.11,34.22,34.06,34.16,651782,0
+TCAF.US,D,20241108,000000,34.19,34.3499,34.13,34.3,872830,0
+TCAF.US,D,20241111,000000,34.33,34.365,34.225,34.3,803082,0
+TCAF.US,D,20241112,000000,34.3,34.33,34.1199,34.26,639465,0
+TCAF.US,D,20241113,000000,34.2436,34.37,34.13,34.25,1122262,0
+TCAF.US,D,20241114,000000,34.26,34.28,33.91,33.96,741611,0
+TCAF.US,D,20241115,000000,33.76,33.78,33.2741,33.37,1000342,0
+TCAF.US,D,20241118,000000,33.37,33.54,33.305,33.46,533479,0
+TCAF.US,D,20241119,000000,33.25,33.6076,33.22,33.56,697183,0
+TCAF.US,D,20241120,000000,33.57,33.665,33.325,33.66,1014833,0
+TCAF.US,D,20241121,000000,33.9,33.93,33.5,33.85,760419,0
+TCAF.US,D,20241122,000000,33.8599,33.9215,33.77,33.89,645667,0
+TCAF.US,D,20241125,000000,34.08,34.14,33.9097,34.03,670848,0
+TCAF.US,D,20241126,000000,34.124,34.24,34.05,34.21,965125,0
+TCAF.US,D,20241127,000000,34.16,34.22,34.11,34.18,530845,0
+TCAF.US,D,20241129,000000,34.17,34.38,34.16,34.33,257173,0
+TCAF.US,D,20241202,000000,34.33,34.39,34.2799,34.37,475087,0
+TCAF.US,D,20241203,000000,34.37,34.44,34.2901,34.41,523664,0
+TCAF.US,D,20241204,000000,34.64,34.735,34.51,34.71,814144,0
+TCAF.US,D,20241205,000000,34.67,34.7,34.4897,34.54,637157,0
+TCAF.US,D,20241206,000000,34.5612,34.64,34.487,34.5,712465,0
+TCAF.US,D,20241209,000000,34.445,34.5202,34.4001,34.44,617664,0
+TCAF.US,D,20241210,000000,34.478,34.51,34.2851,34.32,756127,0
+TCAF.US,D,20241211,000000,34.4508,34.5874,34.42,34.53,718838,0
+TCAF.US,D,20241212,000000,34.492,34.56,34.3799,34.39,567462,0
+TCAF.US,D,20241213,000000,34.45,34.47,34.1748,34.26,945824,0
+TCAF.US,D,20241216,000000,34.3001,34.42,34.26,34.34,709018,0
+TCAF.US,D,20241217,000000,34.2,34.2149,34.0215,34.09,716779,0
+TCAF.US,D,20241218,000000,34.12,34.2499,33.24,33.26,1107673,0
+TCAF.US,D,20241219,000000,33.505,33.58,33.255,33.28,1796938,0
+TCAF.US,D,20241220,000000,33.1538,33.8899,33.0622,33.69,823316,0
+TCAF.US,D,20241223,000000,33.49,33.6813,33.31,33.65,1331965,0
+TCAF.US,D,20241224,000000,33.67,33.93,33.6565,33.93,376302,0
+TCAF.US,D,20241226,000000,33.86,33.9981,33.8,33.97,696727,0
+TCAF.US,D,20241227,000000,33.74,33.785,33.435,33.69,710135,0
+TCAF.US,D,20241230,000000,33.35,33.49,33.1081,33.36,804855,0
+TCAF.US,D,20241231,000000,33.4055,33.46,33.135,33.27,805905,0
+TCAF.US,D,20250102,000000,33.4173,33.52,32.945,33.16,611743,0
+TCAF.US,D,20250103,000000,33.326,33.5699,33.2709,33.54,696058,0
+TCAF.US,D,20250106,000000,33.7299,33.89,33.59,33.7,1021111,0
+TCAF.US,D,20250107,000000,33.8892,33.9,33.3337,33.47,659248,0
+TCAF.US,D,20250108,000000,33.4699,33.61,33.33,33.61,993340,0
+TCAF.US,D,20250110,000000,33.4,33.42,33.0282,33.11,840618,0
+TCAF.US,D,20250113,000000,33,33.25,32.9,33.25,602934,0
+TCAF.US,D,20250114,000000,33.34,33.39,32.9855,33.22,634842,0
+TCAF.US,D,20250115,000000,33.6,33.68,33.3911,33.64,1166820,0
+TCAF.US,D,20250116,000000,33.64,33.6799,33.4925,33.61,883152,0
+TCAF.US,D,20250117,000000,33.885,33.93,33.7314,33.81,597097,0
+TCAF.US,D,20250121,000000,34.03,34.31,33.96,34.31,953016,0
+TCAF.US,D,20250122,000000,34.34,34.49,34.3,34.43,739078,0
+TCAF.US,D,20250123,000000,34.39,34.61,34.2726,34.61,1016627,0
+TCAF.US,D,20250124,000000,34.57,34.66,34.4641,34.54,518319,0
+TCAF.US,D,20250127,000000,33.8801,34.23,33.88,34.23,742106,0
+TCAF.US,D,20250128,000000,34.35,34.64,34.18,34.63,776758,0
+TCAF.US,D,20250129,000000,34.48,34.48,34.21,34.44,820144,0
+TCAF.US,D,20250130,000000,34.4,34.63,34.34,34.54,1281159,0
+TCAF.US,D,20250131,000000,34.66,34.845,34.3997,34.43,662427,0
+TCAF.US,D,20250203,000000,33.93,34.4,33.8799,34.24,1025532,0
+TCAF.US,D,20250204,000000,34.2,34.395,34.14,34.36,550487,0
+TCAF.US,D,20250205,000000,34.3201,34.44,34.17,34.44,684786,0
+TCAF.US,D,20250206,000000,34.4262,34.46,34.17,34.37,855345,0
+TCAF.US,D,20250207,000000,34.32,34.42,33.97,34.03,933274,0
+TCAF.US,D,20250210,000000,34.166,34.27,34.12,34.23,743472,0
+TCAF.US,D,20250211,000000,34.1,34.215,34.07,34.2,732253,0
+TCAF.US,D,20250212,000000,33.85,34.0699,33.8081,33.96,850832,0
+TCAF.US,D,20250213,000000,34.05,34.38,34,34.38,784546,0
+TCAF.US,D,20250214,000000,34.36,34.41,34.27,34.29,513099,0
+TCAF.US,D,20250218,000000,34.2901,34.33,34.115,34.29,829371,0
+TCAF.US,D,20250219,000000,34.21,34.43,34.1805,34.42,792338,0
+TCAF.US,D,20250220,000000,34.38,34.41,34.21,34.4,1003037,0
+TCAF.US,D,20250221,000000,34.24,34.29,33.802964,33.83,882162,0
+TCAF.US,D,20250224,000000,33.9002,33.96,33.695,33.73,643637,0
+TCAF.US,D,20250225,000000,33.71,33.77,33.44,33.68,1000912,0
+TCAF.US,D,20250226,000000,33.81,34.005,33.605,33.72,657554,0
+TCAF.US,D,20250227,000000,33.8352,33.87,33.185,33.2,954361,0
+TCAF.US,D,20250228,000000,33.23,33.71,33.05,33.7,896475,0
+TCAF.US,D,20250303,000000,33.77,33.81,33.0017,33.19,1070034,0
+TCAF.US,D,20250304,000000,32.99,33.3,32.655,32.87,1330284,0
+TCAF.US,D,20250305,000000,32.85,33.345,32.715,33.27,1087129,0
+TCAF.US,D,20250306,000000,32.88,33.13,32.645,32.81,1729172,0
+TCAF.US,D,20250307,000000,32.7299,33.0699,32.4375,33.02,824468,0
+TCAF.US,D,20250310,000000,32.513,32.6842,32.045,32.29,1676688,0
+TCAF.US,D,20250311,000000,32.27,32.42,31.86,32.1,1745880,0
+TCAF.US,D,20250312,000000,32.3,32.43,31.925,32.19,1210473,0
+TCAF.US,D,20250313,000000,32.08,32.1,31.68,31.84,1181208,0
+TCAF.US,D,20250314,000000,32.03,32.47,32.02,32.45,829564,0
+TCAF.US,D,20250317,000000,32.4,32.8,32.36,32.63,595278,0
+TCAF.US,D,20250318,000000,32.54,32.54,32.305,32.45,609272,0
+TCAF.US,D,20250319,000000,32.53,32.93,32.52,32.74,532921,0
+TCAF.US,D,20250320,000000,32.5475,32.93,32.5475,32.69,651736,0
+TCAF.US,D,20250321,000000,32.39,32.725,32.3434,32.72,576416,0
+TCAF.US,D,20250324,000000,33.01,33.18,32.97,33.13,441252,0
+TCAF.US,D,20250325,000000,33.185,33.24,33.05,33.2,547799,0
+TCAF.US,D,20250326,000000,33.17,33.23,32.76,32.86,716232,0
+TCAF.US,D,20250327,000000,32.79,32.9776,32.69,32.8,881078,0
+TCAF.US,D,20250328,000000,32.7,32.755,32.18,32.19,715308,0
+TCAF.US,D,20250331,000000,31.94,32.39,31.75,32.28,974870,0
+TCAF.US,D,20250401,000000,32.2,32.51,32.05,32.4,573201,0
+TCAF.US,D,20250402,000000,32.16,32.76,32.14,32.6,936483,0
+TCAF.US,D,20250403,000000,31.83,31.8781,31.34,31.41,1848716,0
+TCAF.US,D,20250404,000000,30.68,30.7591,29.55,29.59,2987894,0
+TCAF.US,D,20250407,000000,28.7132,30.36,28.28,29.46,2550226,0
+TCAF.US,D,20250408,000000,30.5099,30.55,28.5827,28.96,3307706,0
+TCAF.US,D,20250409,000000,28.91,31.72,28.75,31.54,1534146,0
+TCAF.US,D,20250410,000000,30.92,31,29.73,30.52,1237033,0
+TCAF.US,D,20250411,000000,30.51,31.27,30.3472,31.08,1139599,0
+TCAF.US,D,20250414,000000,31.615,31.66,31.09,31.38,2514094,0
+TCAF.US,D,20250415,000000,31.44,31.558,31.176,31.25,847815,0
+TCAF.US,D,20250416,000000,30.98,31.17,30.35,30.66,869417,0
+TCAF.US,D,20250417,000000,30.685,30.745,30.39,30.49,1256256,0
+TCAF.US,D,20250421,000000,30.205,30.22,29.45,29.73,1811472,0
+TCAF.US,D,20250422,000000,30.0444,30.51,29.98,30.41,775640,0
+TCAF.US,D,20250423,000000,31.19,31.5,30.8419,30.94,1650155,0
+TCAF.US,D,20250424,000000,31.0499,31.61,30.92,31.61,1737556,0
+TCAF.US,D,20250425,000000,31.5753,31.815,31.39,31.81,1923952,0
+TCAF.US,D,20250428,000000,31.86,31.897,31.45,31.76,828566,0
+TCAF.US,D,20250429,000000,31.66,31.9962,31.66,31.93,1047224,0
+TCAF.US,D,20250430,000000,31.491,32.09,31.23,32.02,1205855,0
+TCAF.US,D,20250501,000000,32.32,32.43,32.015,32.07,1075288,0
+TCAF.US,D,20250502,000000,32.39,32.56,32.29,32.51,653242,0
+TCAF.US,D,20250505,000000,32.29,32.5498,32.26,32.34,470800,0
+TCAF.US,D,20250506,000000,31.98,32.3764,31.98,32.06,519288,0
+TCAF.US,D,20250507,000000,32.165,32.4233,32.015,32.33,808824,0
+TCAF.US,D,20250508,000000,32.53,32.825,32.33,32.46,731105,0
+TCAF.US,D,20250509,000000,32.61,32.6536,32.285,32.43,2251534,0
+TCAF.US,D,20250512,000000,33.27,33.37,33.01,33.32,758616,0
+TCAF.US,D,20250513,000000,33.35,33.57,33.32,33.44,934098,0
+TCAF.US,D,20250514,000000,33.48,33.5299,33.29,33.42,763175,0
+TCAF.US,D,20250515,000000,33.25,33.54,33.1692,33.49,859521,0
+TCAF.US,D,20250516,000000,33.54,33.78,33.47,33.73,839180,0
+TCAF.US,D,20250519,000000,33.46,33.88,33.46,33.88,595278,0
+TCAF.US,D,20250520,000000,33.74,33.79,33.59,33.72,745610,0
+TCAF.US,D,20250521,000000,33.53,33.6999,33.135,33.18,690169,0
+TCAF.US,D,20250522,000000,33.18,33.3799,33.115,33.23,811497,0
+TCAF.US,D,20250523,000000,32.9383,33.117,32.83,32.95,726092,0
+TCAF.US,D,20250527,000000,33.395,33.645,33.29,33.6,747388,0
+TCAF.US,D,20250528,000000,33.72,33.72,33.35,33.42,845458,0
+TCAF.US,D,20250529,000000,33.6,33.67,33.32,33.58,655361,0
+TCAF.US,D,20250530,000000,33.52,33.62,33.19,33.48,705335,0
+TCAF.US,D,20250602,000000,33.45,33.73,33.29,33.73,656146,0
+TCAF.US,D,20250603,000000,33.72,33.955,33.67,33.95,948487,0
+TCAF.US,D,20250604,000000,34,34.0865,33.925,33.94,649458,0
+TCAF.US,D,20250605,000000,34.08,34.17,33.84,33.93,775846,0
+TCAF.US,D,20250606,000000,34.225,34.3099,34.085,34.2,565685,0
+TCAF.US,D,20250609,000000,34.32,34.405,34.23,34.27,401171,0
+TCAF.US,D,20250610,000000,34.36,34.49,34.2765,34.49,738880,0
+TCAF.US,D,20250611,000000,34.49,34.575,34.2757,34.41,742259,0
+TCAF.US,D,20250612,000000,34.3299,34.54,34.295,34.53,574000,0
+TCAF.US,D,20250613,000000,34.28,34.4606,34.08,34.18,748442,0
+TCAF.US,D,20250616,000000,34.35,34.56,34.33,34.41,556589,0
+TCAF.US,D,20250617,000000,34.31,34.435,34.1782,34.2,632169,0
+TCAF.US,D,20250618,000000,34.23,34.365,34.08,34.15,539750,0
+TCAF.US,D,20250620,000000,34.33,34.35,34,34.1,606995,0
+TCAF.US,D,20250623,000000,34.04,34.31,33.9,34.26,632449,0
+TCAF.US,D,20250624,000000,34.49,34.7253,34.47,34.63,630854,0
+TCAF.US,D,20250625,000000,34.735,34.785,34.63,34.73,533928,0
+TCAF.US,D,20250626,000000,34.83,35.0399,34.83,34.97,461587,0
+TCAF.US,D,20250627,000000,35.11,35.2599,34.9225,35.19,628524,0
+TCAF.US,D,20250630,000000,35.16,35.34,35.11,35.28,624439,0
+TCAF.US,D,20250701,000000,35.2,35.355,35.2,35.25,919725,0
+TCAF.US,D,20250702,000000,35.25,35.35,35.16,35.35,981581,0
+TCAF.US,D,20250703,000000,35.48,35.65,35.475,35.62,392875,0
+TCAF.US,D,20250707,000000,35.5549,35.57,35.2284,35.39,940309,0
+TCAF.US,D,20250708,000000,35.45,35.455,35.31,35.41,848537,0
+TCAF.US,D,20250709,000000,35.53,35.76,35.3946,35.74,1169884,0
+TCAF.US,D,20250710,000000,35.7,35.8082,35.5047,35.71,771098,0
+TCAF.US,D,20250711,000000,35.55,35.735,35.5,35.69,580877,0
+TCAF.US,D,20250714,000000,35.585,35.73,35.545,35.65,760018,0
+TCAF.US,D,20250715,000000,35.82,35.885,35.63,35.63,817202,0
+TCAF.US,D,20250716,000000,35.67,35.7751,35.37,35.74,712184,0
+TCAF.US,D,20250717,000000,35.7,35.9499,35.7,35.91,618476,0
+TCAF.US,D,20250718,000000,36.05,36.05,35.87,35.95,1466779,0
+TCAF.US,D,20250721,000000,35.975,36.1,35.925,35.94,654809,0
+TCAF.US,D,20250722,000000,35.9029,36.125,35.9029,36.07,750235,0
+TCAF.US,D,20250723,000000,36.27,36.36,36.155,36.29,1041291,0
+TCAF.US,D,20250724,000000,36.36,36.5959,36.36,36.56,1532084,0
+TCAF.US,D,20250725,000000,36.56,36.765,36.56,36.71,794279,0
+TCAF.US,D,20250728,000000,36.7,36.76,36.56,36.62,960884,0
+TCAF.US,D,20250729,000000,36.6863,36.7,36.525,36.54,1018185,0
+TCAF.US,D,20250730,000000,36.61,36.71,36.36,36.54,1090119,0
+TCAF.US,D,20250731,000000,36.95,37.04,36.55,36.64,901148,0
+TCAF.US,D,20250801,000000,36.26,36.2855,35.805,35.94,863858,0
+TCAF.US,D,20250804,000000,36.24,36.549,36.22,36.54,600730,0
+TCAF.US,D,20250805,000000,36.5,36.5901,36.34,36.37,675923,0
+TCAF.US,D,20250806,000000,36.32,36.447,36.22,36.36,680832,0
+TCAF.US,D,20250807,000000,36.58,36.655,36.175,36.35,773120,0
+TCAF.US,D,20250808,000000,36.47,36.56,36.395,36.54,591430,0
+TCAF.US,D,20250811,000000,36.47,36.585,36.305,36.38,619417,0
+TCAF.US,D,20250812,000000,36.435,36.685,36.31,36.68,902351,0
+TCAF.US,D,20250813,000000,36.86,36.97,36.78,36.97,793720,0
+TCAF.US,D,20250814,000000,36.93,37.02,36.84,37,692042,0
+TCAF.US,D,20250815,000000,37.08,37.1,36.93,36.98,920117,0
+TCAF.US,D,20250818,000000,37.05,37.05,36.9101,36.94,956003,0
+TCAF.US,D,20250819,000000,36.88,36.955,36.72,36.8,877678,0
+TCAF.US,D,20250820,000000,36.7,36.77,36.425,36.67,935911,0
+TCAF.US,D,20250821,000000,36.61,36.6743,36.485,36.53,1025093,0
+TCAF.US,D,20250822,000000,36.5967,37.0899,36.58,37.04,783020,0
+TCAF.US,D,20250825,000000,36.95,36.99,36.75,36.75,695336,0
+TCAF.US,D,20250826,000000,36.785,36.84,36.7101,36.84,870149,0
+TCAF.US,D,20250827,000000,36.84,36.9224,36.79,36.89,668487,0
+TCAF.US,D,20250828,000000,36.9376,36.95,36.7955,36.93,851093,0
+TCAF.US,D,20250829,000000,36.88,36.89,36.655,36.75,1342729,0
+TCAF.US,D,20250902,000000,36.43,36.635,36.3098,36.63,918742,0
+TCAF.US,D,20250903,000000,36.67,36.735,36.5363,36.7,912799,0
+TCAF.US,D,20250904,000000,36.75,36.99,36.64,36.99,1043995,0
+TCAF.US,D,20250905,000000,36.94,36.985,36.5999,36.72,1251557,0
+TCAF.US,D,20250908,000000,36.77,36.86,36.68,36.82,1082202,0
+TCAF.US,D,20250909,000000,36.8,36.8938,36.6697,36.86,935056,0
+TCAF.US,D,20250910,000000,36.92,36.97,36.6797,36.77,705463,0
+TCAF.US,D,20250911,000000,36.83,37.12,36.8075,37.1,795356,0
+TCAF.US,D,20250912,000000,37.1055,37.1199,36.9697,36.99,623325,0
+TCAF.US,D,20250915,000000,37.06,37.1599,37.0311,37.09,808978,0
+TCAF.US,D,20250916,000000,37.155,37.1699,37.03,37.07,837811,0
+TCAF.US,D,20250917,000000,37.1,37.24,36.805,37.02,1070713,0
+TCAF.US,D,20250918,000000,37.07,37.2751,37.01,37.17,769596,0
+TCAF.US,D,20250919,000000,37.31,37.36,37.165,37.3,831601,0
+TCAF.US,D,20250922,000000,37.22,37.57,37.21,37.52,572934,0
+TCAF.US,D,20250923,000000,37.52,37.57,37.33,37.43,784755,0
+TCAF.US,D,20250924,000000,37.48,37.48,37.245,37.29,1011459,0
+TCAF.US,D,20250925,000000,37.165,37.2,36.8562,37.03,861117,0
+TCAF.US,D,20250926,000000,37.1,37.306529,37.05,37.28,722691,0
+TCAF.US,D,20250929,000000,37.3739,37.515,37.3624,37.48,1230332,0
+TCAF.US,D,20250930,000000,37.5395,37.725,37.41,37.7,880368,0
+TCAF.US,D,20251001,000000,37.57,37.91,37.57,37.87,578241,0
+TCAF.US,D,20251002,000000,37.87,38.007027,37.8392,37.99,1173333,0
+TCAF.US,D,20251003,000000,38.02,38.3169,38.01,38.11,765725,0
+TCAF.US,D,20251006,000000,38.38,38.475,38.28,38.43,494709,0
+TCAF.US,D,20251007,000000,38.5499,38.59,38.2456,38.32,624162,0
+TCAF.US,D,20251008,000000,38.385,38.66,38.3465,38.66,467764,0
+TCAF.US,D,20251009,000000,38.6839,38.6839,38.39,38.46,838033,0
+TCAF.US,D,20251010,000000,38.52,38.5899,37.54,37.59,2398543,0
+TCAF.US,D,20251013,000000,37.84,38.1,37.8315,37.93,943343,0
+TCAF.US,D,20251014,000000,37.6491,38.105,37.5,37.89,1070872,0
+TCAF.US,D,20251015,000000,38.0894,38.34,37.7362,38.08,1306345,0
+TCAF.US,D,20251016,000000,38.15,38.2,37.6,37.79,1544138,0
+TCAF.US,D,20251017,000000,37.75,38.1,37.66,38.1,1665672,0
+TCAF.US,D,20251020,000000,38.13,38.48,38.13,38.41,945843,0
+TCAF.US,D,20251021,000000,38.45,38.53,38.39,38.42,947867,0
+TCAF.US,D,20251022,000000,38.509,38.53,38.1029,38.28,1928572,0
+TCAF.US,D,20251023,000000,38.34,38.485,38.27,38.4,894694,0
+TCAF.US,D,20251024,000000,38.63,38.7597,38.61,38.7,1196465,0
+TCAF.US,D,20251027,000000,39,39.1099,38.905,39.1,1365195,0
+TCAF.US,D,20251028,000000,39.34,39.34,39.06,39.16,781800,0
+TCAF.US,D,20251029,000000,39.32,39.32,38.92,39.16,1472611,0
+TCAF.US,D,20251030,000000,38.79,38.88,38.53,38.53,1026983,0
+TCAF.US,D,20251031,000000,38.87,38.87,38.525,38.61,727872,0
+TCAF.US,D,20251103,000000,38.87,38.92,38.505,38.73,1157672,0
+TCAF.US,D,20251104,000000,38.45,38.705,38.42,38.51,1097984,0
+TCAF.US,D,20251105,000000,38.47,38.715,38.44,38.5,1029131,0
+TCAF.US,D,20251106,000000,38.34,38.4,37.945,38,1609141,0
+TCAF.US,D,20251107,000000,37.92,38.11,37.5984,38.11,991843,0
+TCAF.US,D,20251110,000000,38.3975,38.7076,38.32,38.67,792540,0
+TCAF.US,D,20251111,000000,38.58,38.8855,38.57,38.87,603144,0
+TCAF.US,D,20251112,000000,38.97,39.0192,38.7897,38.92,747094,0
+TCAF.US,D,20251113,000000,38.68,38.73,38.275,38.34,1853576,0
+TCAF.US,D,20251114,000000,38.04,38.57,37.96,38.42,1905263,0
+TCAF.US,D,20251117,000000,38.2691,38.48,37.96,38.12,1466614,0
+TCAF.US,D,20251118,000000,37.925,38,37.51,37.77,1989416,0
+TCAF.US,D,20251119,000000,37.72,38.04,37.56,37.75,1170164,0
+TCAF.US,D,20251120,000000,38.2996,38.37,37.23,37.26,1365287,0
+TCAF.US,D,20251121,000000,37.4,37.99,37.295,37.73,972479,0
+TCAF.US,D,20251124,000000,37.955,38.23,37.785,38.16,1142929,0
+TCAF.US,D,20251125,000000,38.1193,38.57,37.9901,38.54,961062,0
+TCAF.US,D,20251126,000000,38.64,38.7799,38.5858,38.67,870899,0
+TCAF.US,D,20251128,000000,38.7398,38.835,38.7,38.81,270811,0
+TCAF.US,D,20251201,000000,38.57,38.69,38.435,38.49,651603,0
+TCAF.US,D,20251202,000000,38.56,38.65,38.36,38.39,1062693,0
+TCAF.US,D,20251203,000000,38.29,38.465,38.27,38.38,1239363,0
+TCAF.US,D,20251204,000000,38.5,38.52,38.17,38.35,1205352,0
+TCAF.US,D,20251205,000000,38.41,38.495,38.3,38.36,1110620,0
+TCAF.US,D,20251208,000000,38.41,38.41,38.155,38.23,690688,0
+TCAF.US,D,20251209,000000,38.2644,38.286671,38.12,38.15,669237,0
+TCAF.US,D,20251210,000000,38.07,38.3358,37.99,38.27,795583,0
+TCAF.US,D,20251211,000000,38.25,38.51,38.1544,38.51,881846,0
+TCAF.US,D,20251212,000000,38.46,38.52,38.01,38.16,604115,0
+TCAF.US,D,20251215,000000,38.3337,38.38,37.955,38.05,737324,0
+TCAF.US,D,20251216,000000,38,38.04,37.6793,37.86,1170870,0
+TCAF.US,D,20251217,000000,37.9212,37.93,37.52,37.52,1078669,0
+TCAF.US,D,20251218,000000,37.9,38.075,37.77,37.86,987971,0
+TCAF.US,D,20251219,000000,38.02,38.28,37.96,38.14,671046,0
+TCAF.US,D,20251222,000000,38.3,38.5056,38.3,38.43,906303,0
+TCAF.US,D,20251223,000000,38.21,38.395,38.15,38.39,742583,0
+TCAF.US,D,20251224,000000,38.37,38.53,38.37,38.53,317531,0
+TCAF.US,D,20251226,000000,38.52,38.555,38.445,38.54,453976,0
+TCAF.US,D,20251229,000000,38.405,38.475,38.33,38.43,918617,0
+TCAF.US,D,20251230,000000,38.382,38.4837,38.37,38.44,683591,0
+TCAF.US,D,20251231,000000,38.4723,38.4723,38.185,38.22,719484,0
+TCAF.US,D,20260102,000000,38.36,38.37,37.985,38.12,579556,0
+TCAF.US,D,20260105,000000,38.2125,38.35,38.145,38.32,911995,0
+TCAF.US,D,20260106,000000,38.35,38.71,38.33,38.71,975643,0
+TCAF.US,D,20260107,000000,38.6965,38.7399,38.51,38.52,1116870,0
+TCAF.US,D,20260108,000000,38.44,38.5499,38.425,38.48,753557,0
+TCAF.US,D,20260109,000000,38.5583,38.69,38.45,38.65,760420,0
+TCAF.US,D,20260112,000000,38.5,38.73,38.47,38.72,595332,0
+TCAF.US,D,20260113,000000,38.735,38.755,38.4116,38.61,1001555,0
+TCAF.US,D,20260114,000000,38.4,38.53,38.2837,38.53,1626322,0
+TCAF.US,D,20260115,000000,38.75,38.82,38.6201,38.69,1964661,0
+TCAF.US,D,20260116,000000,38.7201,38.8,38.62,38.69,945319,0
+TCAF.US,D,20260120,000000,38.14,38.315,37.84,37.91,1505471,0
+TCAF.US,D,20260121,000000,38.06,38.455,37.9,38.31,817723,0
+TCAF.US,D,20260122,000000,38.445,38.5799,38.345,38.44,1865093,0
+TCAF.US,D,20260123,000000,38.44,38.57,38.395,38.47,1026263,0
+TCAF.US,D,20260126,000000,38.53,38.73,38.53,38.65,966004,0
+TCAF.US,D,20260127,000000,38.6199,38.7221,38.575,38.7,1532491,0
+TCAF.US,D,20260128,000000,38.7955,38.7955,38.48,38.56,1131780,0
+TCAF.US,D,20260129,000000,38.5425,38.5875,37.875,38.36,1129115,0
+TCAF.US,D,20260130,000000,38.283,38.283,37.94,38.2,1187079,0
+TCAF.US,D,20260202,000000,38.12,38.365,38.05,38.25,754735,0
+TCAF.US,D,20260203,000000,38.3299,38.3299,37.5487,37.81,638428,0
+TCAF.US,D,20260204,000000,37.7899,37.85,37.3899,37.59,1072685,0
+TCAF.US,D,20260205,000000,37.38,37.4363,36.93,37.02,1019628,0
+TCAF.US,D,20260206,000000,37.155,37.655,37.155,37.59,894339,0
+TCAF.US,D,20260209,000000,37.45,37.7703,37.45,37.69,939788,0
+TCAF.US,D,20260210,000000,37.7999,37.86,37.615,37.62,1063731,0
+TCAF.US,D,20260211,000000,37.79,37.82,37.44,37.58,983716,0
+TCAF.US,D,20260212,000000,37.67,37.7098,37.01,37.07,1120475,0
+TCAF.US,D,20260213,000000,37.12,37.33,36.9485,37.07,593938,0
+TCAF.US,D,20260217,000000,37.0573,37.2756,36.825,37.2,1149103,0
+TCAF.US,D,20260218,000000,37.273,37.535,37.2,37.37,783288,0
diff --git a/daily/us/nyse etfs/2/tecl.us.txt b/daily/us/nyse etfs/2/tecl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..040f598ac56bcabb4e583c5b6b41c800343244b9
--- /dev/null
+++ b/daily/us/nyse etfs/2/tecl.us.txt	
@@ -0,0 +1,4318 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECL.US,D,20081217,000000,0.27863,0.29636,0.27717,0.28762,4148820,0
+TECL.US,D,20081218,000000,0.27521,0.28175,0.25385,0.26188,2686420,0
+TECL.US,D,20081219,000000,0.27595,0.28151,0.2672,0.2706,3262420,0
+TECL.US,D,20081222,000000,0.27011,0.27011,0.23756,0.24388,3709170,0
+TECL.US,D,20081223,000000,0.2599,0.26112,0.24291,0.24679,2600120,0
+TECL.US,D,20081224,000000,0.24462,0.24875,0.24462,0.24679,839800,0
+TECL.US,D,20081226,000000,0.24801,0.24996,0.24535,0.24996,1626100,0
+TECL.US,D,20081229,000000,0.24634,0.24634,0.23636,0.24559,1835070,0
+TECL.US,D,20081230,000000,0.25068,0.26235,0.24801,0.26112,3575290,0
+TECL.US,D,20081231,000000,0.2599,0.27595,0.2599,0.27011,1651140,0
+TECL.US,D,20090102,000000,0.27011,0.30267,0.26697,0.30267,1663130,0
+TECL.US,D,20090105,000000,0.30049,0.31309,0.29368,0.30509,5713190,0
+TECL.US,D,20090106,000000,0.31749,0.34082,0.31604,0.33208,5427970,0
+TECL.US,D,20090107,000000,0.31604,0.31604,0.29174,0.29709,5248650,0
+TECL.US,D,20090108,000000,0.29344,0.30194,0.28567,0.30169,5167120,0
+TECL.US,D,20090109,000000,0.29853,0.29853,0.27911,0.28175,5198930,0
+TECL.US,D,20090112,000000,0.28226,0.28226,0.26112,0.27108,3854560,0
+TECL.US,D,20090113,000000,0.26624,0.27693,0.25652,0.26478,10794170,0
+TECL.US,D,20090114,000000,0.25456,0.25456,0.23392,0.23901,3910890,0
+TECL.US,D,20090115,000000,0.23538,0.24825,0.22155,0.24388,10065680,0
+TECL.US,D,20090116,000000,0.25942,0.26138,0.23465,0.25264,10498600,0
+TECL.US,D,20090120,000000,0.24801,0.24972,0.21327,0.21376,16494030,0
+TECL.US,D,20090121,000000,0.223,0.24535,0.2196,0.24535,9385260,0
+TECL.US,D,20090122,000000,0.22639,0.2417,0.21766,0.23247,9282700,0
+TECL.US,D,20090123,000000,0.22203,0.25309,0.21789,0.24341,6531070,0
+TECL.US,D,20090126,000000,0.24509,0.26112,0.24244,0.24947,5163160,0
+TECL.US,D,20090127,000000,0.25141,0.2643,0.25141,0.25966,4885570,0
+TECL.US,D,20090128,000000,0.27449,0.29221,0.27158,0.28542,16770670,0
+TECL.US,D,20090129,000000,0.27158,0.27449,0.25699,0.25895,13892230,0
+TECL.US,D,20090130,000000,0.26088,0.26745,0.23514,0.23733,14783100,0
+TECL.US,D,20090202,000000,0.22639,0.25141,0.22639,0.24509,9561490,0
+TECL.US,D,20090203,000000,0.24679,0.26015,0.23344,0.25724,9447520,0
+TECL.US,D,20090204,000000,0.26235,0.28105,0.25799,0.26235,14202980,0
+TECL.US,D,20090205,000000,0.25068,0.28494,0.24754,0.27742,14665700,0
+TECL.US,D,20090206,000000,0.28226,0.31238,0.27935,0.30752,17630430,0
+TECL.US,D,20090209,000000,0.30876,0.31457,0.30049,0.31093,19451640,0
+TECL.US,D,20090210,000000,0.30387,0.31407,0.26697,0.27328,38501810,0
+TECL.US,D,20090211,000000,0.27742,0.27911,0.26235,0.27475,9897760,0
+TECL.US,D,20090212,000000,0.26794,0.28031,0.25335,0.28031,12023130,0
+TECL.US,D,20090213,000000,0.27789,0.28884,0.27595,0.27742,11550840,0
+TECL.US,D,20090217,000000,0.25603,0.25603,0.23976,0.24098,18961250,0
+TECL.US,D,20090218,000000,0.24729,0.25288,0.23368,0.24195,20644180,0
+TECL.US,D,20090219,000000,0.24267,0.24559,0.21789,0.21984,12273230,0
+TECL.US,D,20090220,000000,0.20987,0.22591,0.20938,0.22009,14490010,0
+TECL.US,D,20090223,000000,0.22494,0.22494,0.19019,0.19239,20218660,0
+TECL.US,D,20090224,000000,0.19433,0.21351,0.19215,0.2089,13839410,0
+TECL.US,D,20090225,000000,0.20768,0.22178,0.19458,0.21037,12318340,0
+TECL.US,D,20090226,000000,0.21813,0.22541,0.20307,0.20331,15534660,0
+TECL.US,D,20090227,000000,0.20672,0.21181,0.18825,0.20139,20327340,0
+TECL.US,D,20090302,000000,0.19215,0.20354,0.18073,0.18316,15211760,0
+TECL.US,D,20090303,000000,0.18898,0.19313,0.1783,0.18365,17121560,0
+TECL.US,D,20090304,000000,0.19019,0.20574,0.18972,0.19725,21319620,0
+TECL.US,D,20090305,000000,0.18972,0.19652,0.17636,0.17781,31512450,0
+TECL.US,D,20090306,000000,0.17757,0.18654,0.1608,0.1732,23413240,0
+TECL.US,D,20090309,000000,0.16858,0.18145,0.15765,0.15983,26108670,0
+TECL.US,D,20090310,000000,0.17005,0.19336,0.16833,0.19263,30105340,0
+TECL.US,D,20090311,000000,0.20016,0.21278,0.19313,0.20768,25095670,0
+TECL.US,D,20090312,000000,0.21037,0.22591,0.20139,0.22447,29795950,0
+TECL.US,D,20090313,000000,0.22472,0.22857,0.21376,0.22203,22134730,0
+TECL.US,D,20090316,000000,0.22711,0.22978,0.21085,0.2123,32862570,0
+TECL.US,D,20090317,000000,0.21692,0.23514,0.2123,0.23514,22026540,0
+TECL.US,D,20090318,000000,0.23271,0.25749,0.22929,0.24609,38812700,0
+TECL.US,D,20090319,000000,0.2599,0.26088,0.24584,0.25021,21093200,0
+TECL.US,D,20090320,000000,0.25189,0.26235,0.23321,0.23733,29758900,0
+TECL.US,D,20090323,000000,0.26673,0.28129,0.24947,0.2808,33916440,0
+TECL.US,D,20090324,000000,0.27231,0.28348,0.26745,0.26986,29337670,0
+TECL.US,D,20090325,000000,0.27425,0.28809,0.25214,0.26913,37029170,0
+TECL.US,D,20090326,000000,0.28348,0.30169,0.2796,0.30145,51671690,0
+TECL.US,D,20090327,000000,0.29075,0.29075,0.2757,0.27863,54113530,0
+TECL.US,D,20090330,000000,0.25921,0.26065,0.24267,0.25385,42811200,0
+TECL.US,D,20090331,000000,0.2643,0.28298,0.2621,0.26673,40765850,0
+TECL.US,D,20090401,000000,0.25553,0.29005,0.25506,0.28713,40082970,0
+TECL.US,D,20090402,000000,0.30412,0.33254,0.30291,0.31359,70580570,0
+TECL.US,D,20090403,000000,0.31407,0.33012,0.3102,0.32794,38049450,0
+TECL.US,D,20090406,000000,0.31165,0.31943,0.29927,0.31796,31561360,0
+TECL.US,D,20090407,000000,0.30412,0.30752,0.28809,0.29124,31800440,0
+TECL.US,D,20090408,000000,0.30241,0.31555,0.29709,0.30876,36483160,0
+TECL.US,D,20090409,000000,0.32697,0.33984,0.31749,0.3357,42863560,0
+TECL.US,D,20090413,000000,0.33328,0.33789,0.31993,0.33037,37563040,0
+TECL.US,D,20090414,000000,0.32573,0.3335,0.31457,0.32233,36756330,0
+TECL.US,D,20090415,000000,0.31238,0.31749,0.30072,0.31604,40520630,0
+TECL.US,D,20090416,000000,0.32891,0.35198,0.317,0.34616,63506070,0
+TECL.US,D,20090417,000000,0.34664,0.35076,0.33328,0.34591,54715590,0
+TECL.US,D,20090420,000000,0.3277,0.32794,0.30972,0.31238,58462930,0
+TECL.US,D,20090421,000000,0.30462,0.32962,0.30219,0.32891,65114060,0
+TECL.US,D,20090422,000000,0.32139,0.35222,0.317,0.33134,74235840,0
+TECL.US,D,20090423,000000,0.33643,0.33765,0.31529,0.33617,86610220,0
+TECL.US,D,20090424,000000,0.34616,0.36413,0.33643,0.35684,73664790,0
+TECL.US,D,20090427,000000,0.34324,0.36875,0.34299,0.35172,60526740,0
+TECL.US,D,20090428,000000,0.34495,0.3566,0.33789,0.34616,44365980,0
+TECL.US,D,20090429,000000,0.3515,0.3787,0.3515,0.3663,52397840,0
+TECL.US,D,20090430,000000,0.37942,0.39763,0.36461,0.37119,65018030,0
+TECL.US,D,20090501,000000,0.37069,0.38039,0.35951,0.37795,41089570,0
+TECL.US,D,20090504,000000,0.38892,0.40057,0.38161,0.39935,56854770,0
+TECL.US,D,20090505,000000,0.39617,0.39861,0.38331,0.39377,43734820,0
+TECL.US,D,20090506,000000,0.40419,0.40592,0.37795,0.3923,61662430,0
+TECL.US,D,20090507,000000,0.40349,0.40349,0.34616,0.35488,71314330,0
+TECL.US,D,20090508,000000,0.36339,0.3663,0.33837,0.35272,101048010,0
+TECL.US,D,20090511,000000,0.33837,0.36606,0.33617,0.35514,74893900,0
+TECL.US,D,20090512,000000,0.3566,0.36364,0.33693,0.34858,77045280,0
+TECL.US,D,20090513,000000,0.34179,0.34179,0.32114,0.32184,68363140,0
+TECL.US,D,20090514,000000,0.32184,0.34203,0.32114,0.33449,80043740,0
+TECL.US,D,20090515,000000,0.33425,0.34907,0.3335,0.33595,45393870,0
+TECL.US,D,20090518,000000,0.34082,0.36268,0.33884,0.36268,114485620,0
+TECL.US,D,20090519,000000,0.36218,0.38331,0.3566,0.37216,59710610,0
+TECL.US,D,20090520,000000,0.37626,0.38695,0.35929,0.36146,74538690,0
+TECL.US,D,20090521,000000,0.35438,0.36146,0.33425,0.34616,44012950,0
+TECL.US,D,20090522,000000,0.3503,0.35343,0.33229,0.34153,33793590,0
+TECL.US,D,20090526,000000,0.33254,0.37649,0.33254,0.37528,52595780,0
+TECL.US,D,20090527,000000,0.37409,0.3923,0.36558,0.36777,63601570,0
+TECL.US,D,20090528,000000,0.37845,0.38598,0.35879,0.38381,70882230,0
+TECL.US,D,20090529,000000,0.39109,0.39571,0.37483,0.39571,42954430,0
+TECL.US,D,20090601,000000,0.40567,0.43967,0.40567,0.43604,83229740,0
+TECL.US,D,20090602,000000,0.4302,0.44648,0.41999,0.42899,46414110,0
+TECL.US,D,20090603,000000,0.42388,0.42388,0.40517,0.42096,40373270,0
+TECL.US,D,20090604,000000,0.42631,0.44114,0.4251,0.43798,48979030,0
+TECL.US,D,20090605,000000,0.45401,0.45596,0.43579,0.44648,61755480,0
+TECL.US,D,20090608,000000,0.43893,0.45159,0.41999,0.4433,39881900,0
+TECL.US,D,20090609,000000,0.4489,0.46566,0.44548,0.45695,48803320,0
+TECL.US,D,20090610,000000,0.46348,0.4686,0.43579,0.4557,42159080,0
+TECL.US,D,20090611,000000,0.45741,0.47489,0.45426,0.46055,48484670,0
+TECL.US,D,20090612,000000,0.45619,0.45935,0.43992,0.45863,42433280,0
+TECL.US,D,20090615,000000,0.44671,0.45159,0.42536,0.43749,41901220,0
+TECL.US,D,20090616,000000,0.44356,0.44864,0.42267,0.4229,39927690,0
+TECL.US,D,20090617,000000,0.42582,0.44185,0.41491,0.43286,44581070,0
+TECL.US,D,20090618,000000,0.43434,0.43727,0.42267,0.4256,26467150,0
+TECL.US,D,20090619,000000,0.43775,0.44816,0.43506,0.4426,35940060,0
+TECL.US,D,20090622,000000,0.4302,0.43749,0.40299,0.40517,50217650,0
+TECL.US,D,20090623,000000,0.40858,0.40931,0.39351,0.40178,35461540,0
+TECL.US,D,20090624,000000,0.41467,0.43262,0.41199,0.42071,46256200,0
+TECL.US,D,20090625,000000,0.41684,0.44745,0.41102,0.4438,52366900,0
+TECL.US,D,20090626,000000,0.4409,0.44987,0.43627,0.4433,35421330,0
+TECL.US,D,20090629,000000,0.44745,0.45863,0.4426,0.45109,39327770,0
+TECL.US,D,20090630,000000,0.45448,0.46225,0.43506,0.44548,29445360,0
+TECL.US,D,20090701,000000,0.45448,0.46737,0.45133,0.45205,39567900,0
+TECL.US,D,20090702,000000,0.44114,0.4421,0.4195,0.42363,34718530,0
+TECL.US,D,20090706,000000,0.41394,0.42218,0.4025,0.41441,43673240,0
+TECL.US,D,20090707,000000,0.41344,0.4178,0.38259,0.38407,46313520,0
+TECL.US,D,20090708,000000,0.38502,0.39083,0.36899,0.38574,87856580,0
+TECL.US,D,20090709,000000,0.39083,0.39885,0.38795,0.39132,60208750,0
+TECL.US,D,20090710,000000,0.38745,0.40299,0.37674,0.39692,75341460,0
+TECL.US,D,20090713,000000,0.40081,0.42145,0.38331,0.42096,100301250,0
+TECL.US,D,20090714,000000,0.42145,0.42752,0.41249,0.42536,60919130,0
+TECL.US,D,20090715,000000,0.45353,0.47999,0.45084,0.47927,107813750,0
+TECL.US,D,20090716,000000,0.47223,0.5055,0.46932,0.5018,117343980,0
+TECL.US,D,20090717,000000,0.5038,0.5176,0.49726,0.5172,83862210,0
+TECL.US,D,20090720,000000,0.5264,0.5354,0.5174,0.5317,133650910,0
+TECL.US,D,20090721,000000,0.5424,0.5424,0.5179,0.5412,72514580,0
+TECL.US,D,20090722,000000,0.5361,0.5572,0.5361,0.5504,75570520,0
+TECL.US,D,20090723,000000,0.5475,0.5869,0.5441,0.5779,87466500,0
+TECL.US,D,20090724,000000,0.55,0.5679,0.5378,0.567,91769600,0
+TECL.US,D,20090727,000000,0.5658,0.5679,0.5444,0.5604,91595730,0
+TECL.US,D,20090728,000000,0.5512,0.5694,0.5397,0.5667,61775740,0
+TECL.US,D,20090729,000000,0.5589,0.5626,0.5439,0.5619,51359780,0
+TECL.US,D,20090730,000000,0.5779,0.5961,0.567,0.5687,77468490,0
+TECL.US,D,20090731,000000,0.5694,0.583,0.5645,0.5672,50835330,0
+TECL.US,D,20090803,000000,0.5864,0.5912,0.574,0.5893,90623030,0
+TECL.US,D,20090804,000000,0.5842,0.591,0.5764,0.5869,68564530,0
+TECL.US,D,20090805,000000,0.5908,0.5932,0.5641,0.5735,58315880,0
+TECL.US,D,20090806,000000,0.5742,0.5842,0.5543,0.5602,71165620,0
+TECL.US,D,20090807,000000,0.5794,0.5861,0.5682,0.5752,68259880,0
+TECL.US,D,20090810,000000,0.5699,0.574,0.5548,0.5645,32579990,0
+TECL.US,D,20090811,000000,0.5543,0.5621,0.5436,0.548,58406930,0
+TECL.US,D,20090812,000000,0.5456,0.5905,0.5454,0.5767,62240420,0
+TECL.US,D,20090813,000000,0.5861,0.593,0.5721,0.5922,40483430,0
+TECL.US,D,20090814,000000,0.5854,0.5888,0.5606,0.5754,42469830,0
+TECL.US,D,20090817,000000,0.5454,0.548,0.5278,0.53,60052620,0
+TECL.US,D,20090818,000000,0.5371,0.5575,0.5356,0.5526,43845790,0
+TECL.US,D,20090819,000000,0.5312,0.5665,0.5296,0.5604,40232000,0
+TECL.US,D,20090820,000000,0.5604,0.582,0.5589,0.5786,35904810,0
+TECL.US,D,20090821,000000,0.5932,0.6046,0.5781,0.6037,58475930,0
+TECL.US,D,20090824,000000,0.6097,0.6204,0.5966,0.6007,50080290,0
+TECL.US,D,20090825,000000,0.6073,0.6168,0.5976,0.6017,38449110,0
+TECL.US,D,20090826,000000,0.6005,0.6114,0.5939,0.6058,40098930,0
+TECL.US,D,20090827,000000,0.6044,0.6138,0.5798,0.6138,59326260,0
+TECL.US,D,20090828,000000,0.6398,0.6542,0.6114,0.6189,84796050,0
+TECL.US,D,20090831,000000,0.6039,0.6053,0.5898,0.6029,46777410,0
+TECL.US,D,20090901,000000,0.5959,0.6231,0.5621,0.5662,75788390,0
+TECL.US,D,20090902,000000,0.5582,0.5764,0.556,0.566,40313480,0
+TECL.US,D,20090903,000000,0.5772,0.5774,0.557,0.5757,27862250,0
+TECL.US,D,20090904,000000,0.5781,0.608,0.576,0.6058,27152030,0
+TECL.US,D,20090908,000000,0.6243,0.6248,0.6085,0.6223,39595530,0
+TECL.US,D,20090909,000000,0.6228,0.644,0.6143,0.6352,40329160,0
+TECL.US,D,20090910,000000,0.6369,0.6626,0.6328,0.6605,48862910,0
+TECL.US,D,20090911,000000,0.6622,0.6676,0.6462,0.6583,36189860,0
+TECL.US,D,20090914,000000,0.6435,0.6595,0.643,0.6573,33127360,0
+TECL.US,D,20090915,000000,0.6595,0.6731,0.6534,0.6683,29431710,0
+TECL.US,D,20090916,000000,0.6777,0.6901,0.6673,0.6884,55164440,0
+TECL.US,D,20090917,000000,0.6823,0.6967,0.6748,0.6845,52567480,0
+TECL.US,D,20090918,000000,0.6916,0.6989,0.678,0.6853,44398750,0
+TECL.US,D,20090921,000000,0.6765,0.6923,0.6692,0.6843,30677090,0
+TECL.US,D,20090922,000000,0.7013,0.702,0.6858,0.6928,46328020,0
+TECL.US,D,20090923,000000,0.7037,0.7253,0.686,0.686,51138500,0
+TECL.US,D,20090924,000000,0.6991,0.7042,0.6632,0.6734,63471980,0
+TECL.US,D,20090925,000000,0.6588,0.679,0.6551,0.6614,48578880,0
+TECL.US,D,20090928,000000,0.6763,0.7112,0.6753,0.696,35686790,0
+TECL.US,D,20090929,000000,0.6974,0.7064,0.6787,0.6811,42910810,0
+TECL.US,D,20090930,000000,0.6865,0.7039,0.6542,0.6833,66399110,0
+TECL.US,D,20091001,000000,0.6794,0.6794,0.625,0.625,58883350,0
+TECL.US,D,20091002,000000,0.6095,0.6374,0.6092,0.6209,75304720,0
+TECL.US,D,20091005,000000,0.6289,0.6459,0.6146,0.6372,42456340,0
+TECL.US,D,20091006,000000,0.6488,0.6811,0.6476,0.6758,63549850,0
+TECL.US,D,20091007,000000,0.6731,0.6833,0.6676,0.6792,39929980,0
+TECL.US,D,20091008,000000,0.6942,0.7035,0.6802,0.6862,47367570,0
+TECL.US,D,20091009,000000,0.6833,0.7154,0.6816,0.7091,57208820,0
+TECL.US,D,20091012,000000,0.7219,0.7319,0.7074,0.72,37266790,0
+TECL.US,D,20091013,000000,0.7202,0.73,0.7103,0.7207,46745290,0
+TECL.US,D,20091014,000000,0.7625,0.763,0.7397,0.7516,92851160,0
+TECL.US,D,20091015,000000,0.7402,0.7496,0.7348,0.7489,54474010,0
+TECL.US,D,20091016,000000,0.738,0.7392,0.7118,0.7266,75849470,0
+TECL.US,D,20091019,000000,0.729,0.7516,0.7214,0.7479,55480430,0
+TECL.US,D,20091020,000000,0.7666,0.7666,0.7338,0.7499,65703910,0
+TECL.US,D,20091021,000000,0.7462,0.78,0.7365,0.7406,54291880,0
+TECL.US,D,20091022,000000,0.7402,0.7588,0.7214,0.7545,53193870,0
+TECL.US,D,20091023,000000,0.7863,0.7904,0.7414,0.7492,103443280,0
+TECL.US,D,20091026,000000,0.7511,0.7814,0.7319,0.7406,94361160,0
+TECL.US,D,20091027,000000,0.7418,0.7528,0.7105,0.7156,89153680,0
+TECL.US,D,20091028,000000,0.7091,0.7197,0.6721,0.6765,78260530,0
+TECL.US,D,20091029,000000,0.6938,0.7205,0.6867,0.7178,98834370,0
+TECL.US,D,20091030,000000,0.7115,0.7166,0.6573,0.6629,80192120,0
+TECL.US,D,20091102,000000,0.6668,0.6874,0.6471,0.6704,69603930,0
+TECL.US,D,20091103,000000,0.6573,0.6668,0.6462,0.6661,66983560,0
+TECL.US,D,20091104,000000,0.6806,0.7032,0.6768,0.6809,75898860,0
+TECL.US,D,20091105,000000,0.7086,0.7312,0.7015,0.7248,61102070,0
+TECL.US,D,20091106,000000,0.7098,0.7377,0.7081,0.7273,38485990,0
+TECL.US,D,20091109,000000,0.7465,0.7773,0.7428,0.7773,64744710,0
+TECL.US,D,20091110,000000,0.7717,0.7863,0.7664,0.7768,60038170,0
+TECL.US,D,20091111,000000,0.7902,0.8016,0.7795,0.7934,76412130,0
+TECL.US,D,20091112,000000,0.7873,0.8057,0.7744,0.78,58019970,0
+TECL.US,D,20091113,000000,0.7839,0.8079,0.7793,0.8028,49244800,0
+TECL.US,D,20091116,000000,0.8123,0.8347,0.8067,0.8266,72359980,0
+TECL.US,D,20091117,000000,0.822,0.8424,0.8186,0.8424,45431880,0
+TECL.US,D,20091118,000000,0.8368,0.8386,0.8145,0.8293,59178900,0
+TECL.US,D,20091119,000000,0.8116,0.8116,0.7696,0.7868,85502650,0
+TECL.US,D,20091120,000000,0.7797,0.7797,0.762,0.772,84774480,0
+TECL.US,D,20091123,000000,0.7965,0.8155,0.7956,0.8053,75063790,0
+TECL.US,D,20091124,000000,0.804,0.8048,0.7822,0.795,48113530,0
+TECL.US,D,20091125,000000,0.7994,0.8036,0.7946,0.7989,38090300,0
+TECL.US,D,20091127,000000,0.7382,0.7756,0.7307,0.763,66590170,0
+TECL.US,D,20091130,000000,0.7542,0.7671,0.7409,0.7635,63358000,0
+TECL.US,D,20091201,000000,0.7844,0.8074,0.7793,0.7968,87576150,0
+TECL.US,D,20091202,000000,0.8031,0.8186,0.7922,0.7975,62261970,0
+TECL.US,D,20091203,000000,0.8101,0.8208,0.7943,0.7968,58394410,0
+TECL.US,D,20091204,000000,0.8254,0.8412,0.7885,0.8159,119082210,0
+TECL.US,D,20091207,000000,0.8101,0.8245,0.8001,0.8036,33650340,0
+TECL.US,D,20091208,000000,0.7904,0.8053,0.7751,0.7885,55873340,0
+TECL.US,D,20091209,000000,0.7853,0.8101,0.7703,0.8089,36851180,0
+TECL.US,D,20091210,000000,0.8194,0.831,0.8157,0.8191,34447510,0
+TECL.US,D,20091211,000000,0.8235,0.83,0.8009,0.8108,30847860,0
+TECL.US,D,20091214,000000,0.8266,0.8354,0.8164,0.8322,51029110,0
+TECL.US,D,20091215,000000,0.8261,0.8417,0.8147,0.8208,45178470,0
+TECL.US,D,20091216,000000,0.8327,0.8463,0.8288,0.8329,45978270,0
+TECL.US,D,20091217,000000,0.8203,0.824,0.7997,0.8048,42085640,0
+TECL.US,D,20091218,000000,0.8198,0.8429,0.8172,0.8429,55014290,0
+TECL.US,D,20091221,000000,0.8502,0.8796,0.8502,0.8708,50556010,0
+TECL.US,D,20091222,000000,0.8803,0.8893,0.8735,0.8874,29107650,0
+TECL.US,D,20091223,000000,0.8937,0.9031,0.8866,0.901,28578720,0
+TECL.US,D,20091224,000000,0.908,0.9309,0.9036,0.9309,30781980,0
+TECL.US,D,20091228,000000,0.9406,0.9447,0.9199,0.9364,35660620,0
+TECL.US,D,20091229,000000,0.9379,0.9398,0.9282,0.9296,29158660,0
+TECL.US,D,20091230,000000,0.9223,0.9444,0.9219,0.9432,30859040,0
+TECL.US,D,20091231,000000,0.943,0.9486,0.9141,0.9146,32051450,0
+TECL.US,D,20100104,000000,0.9469,0.9653,0.9418,0.9582,47640280,0
+TECL.US,D,20100105,000000,0.957,0.9676,0.9391,0.957,52143770,0
+TECL.US,D,20100106,000000,0.9525,0.9627,0.9282,0.9335,68695940,0
+TECL.US,D,20100107,000000,0.9287,0.9335,0.9102,0.9228,46878650,0
+TECL.US,D,20100108,000000,0.9172,0.9459,0.9097,0.9437,54815360,0
+TECL.US,D,20100111,000000,0.9545,0.9574,0.9177,0.9299,57137830,0
+TECL.US,D,20100112,000000,0.9143,0.9175,0.883,0.8978,69862100,0
+TECL.US,D,20100113,000000,0.8988,0.9291,0.8815,0.9206,63587430,0
+TECL.US,D,20100114,000000,0.9177,0.9496,0.9148,0.942,38645250,0
+TECL.US,D,20100115,000000,0.944,0.9496,0.8949,0.9044,66619290,0
+TECL.US,D,20100119,000000,0.9039,0.9454,0.9039,0.9391,48231070,0
+TECL.US,D,20100120,000000,0.9206,0.9228,0.8774,0.9088,69923020,0
+TECL.US,D,20100121,000000,0.9148,0.9301,0.867,0.8774,66810980,0
+TECL.US,D,20100122,000000,0.867,0.8696,0.7696,0.7756,123951770,0
+TECL.US,D,20100125,000000,0.7914,0.8079,0.781,0.7919,110316090,0
+TECL.US,D,20100126,000000,0.7892,0.8235,0.7793,0.7902,104593850,0
+TECL.US,D,20100127,000000,0.7856,0.8128,0.7688,0.8026,89811020,0
+TECL.US,D,20100128,000000,0.8028,0.8028,0.7193,0.7346,150571900,0
+TECL.US,D,20100129,000000,0.7579,0.7579,0.6721,0.685,181503750,0
+TECL.US,D,20100201,000000,0.696,0.7173,0.6925,0.7151,158280220,0
+TECL.US,D,20100202,000000,0.7202,0.7402,0.7056,0.7348,120729710,0
+TECL.US,D,20100203,000000,0.7244,0.7494,0.7224,0.7448,95400730,0
+TECL.US,D,20100204,000000,0.7263,0.7333,0.6785,0.6814,162833980,0
+TECL.US,D,20100205,000000,0.6874,0.7061,0.6649,0.7003,172852250,0
+TECL.US,D,20100208,000000,0.7023,0.7197,0.6897,0.6913,94867840,0
+TECL.US,D,20100209,000000,0.7164,0.7321,0.6974,0.7154,123953090,0
+TECL.US,D,20100210,000000,0.7137,0.7246,0.6938,0.7081,91015090,0
+TECL.US,D,20100211,000000,0.7108,0.7423,0.6948,0.7368,100553700,0
+TECL.US,D,20100212,000000,0.7166,0.7465,0.7047,0.7418,103430960,0
+TECL.US,D,20100216,000000,0.7584,0.7768,0.7494,0.7749,78767410,0
+TECL.US,D,20100217,000000,0.786,0.7875,0.7729,0.7839,80231130,0
+TECL.US,D,20100218,000000,0.7822,0.8082,0.7768,0.8043,94939340,0
+TECL.US,D,20100219,000000,0.796,0.8106,0.7875,0.8004,78094210,0
+TECL.US,D,20100222,000000,0.8116,0.8125,0.7887,0.7938,76024340,0
+TECL.US,D,20100223,000000,0.787,0.7904,0.7477,0.7603,94940300,0
+TECL.US,D,20100224,000000,0.7681,0.7926,0.7678,0.7829,61840270,0
+TECL.US,D,20100225,000000,0.7518,0.7832,0.7346,0.7778,91742290,0
+TECL.US,D,20100226,000000,0.7737,0.7885,0.7662,0.7814,48563570,0
+TECL.US,D,20100301,000000,0.7885,0.8164,0.7844,0.8123,104389160,0
+TECL.US,D,20100302,000000,0.8261,0.8332,0.8031,0.8079,117824620,0
+TECL.US,D,20100303,000000,0.8164,0.8242,0.8048,0.8101,76940890,0
+TECL.US,D,20100304,000000,0.8138,0.8242,0.7965,0.8203,68484340,0
+TECL.US,D,20100305,000000,0.8393,0.8575,0.8327,0.8526,137809790,0
+TECL.US,D,20100308,000000,0.8543,0.8638,0.8529,0.8592,59732860,0
+TECL.US,D,20100309,000000,0.8516,0.8857,0.8499,0.8684,95089500,0
+TECL.US,D,20100310,000000,0.8713,0.8937,0.8696,0.8893,78324280,0
+TECL.US,D,20100311,000000,0.8815,0.898,0.8755,0.8973,64341260,0
+TECL.US,D,20100312,000000,0.9088,0.909,0.8888,0.8985,75177440,0
+TECL.US,D,20100315,000000,0.8886,0.8951,0.8675,0.8861,91309890,0
+TECL.US,D,20100316,000000,0.8861,0.9136,0.8861,0.9116,84707640,0
+TECL.US,D,20100317,000000,0.9146,0.9384,0.9119,0.9221,58372360,0
+TECL.US,D,20100318,000000,0.927,0.9313,0.916,0.9252,59795100,0
+TECL.US,D,20100319,000000,0.9309,0.9316,0.8917,0.9019,52830460,0
+TECL.US,D,20100322,000000,0.8888,0.9354,0.884,0.924,63167490,0
+TECL.US,D,20100323,000000,0.9316,0.9557,0.9219,0.9523,73143130,0
+TECL.US,D,20100324,000000,0.9484,0.9484,0.933,0.9384,74564060,0
+TECL.US,D,20100325,000000,0.9627,0.9807,0.9391,0.9425,72122850,0
+TECL.US,D,20100326,000000,0.9503,0.9552,0.9214,0.9369,77506170,0
+TECL.US,D,20100329,000000,0.9469,0.9552,0.9325,0.9379,42435420,0
+TECL.US,D,20100330,000000,0.9427,0.9572,0.9299,0.9503,68946560,0
+TECL.US,D,20100331,000000,0.9362,0.9518,0.9284,0.9342,28115840,0
+TECL.US,D,20100401,000000,0.9464,0.9644,0.9109,0.9301,75097100,0
+TECL.US,D,20100405,000000,0.9398,0.9698,0.9357,0.9666,46131250,0
+TECL.US,D,20100406,000000,0.9588,0.979,0.9471,0.9695,48497680,0
+TECL.US,D,20100407,000000,0.9627,0.9797,0.9498,0.9635,34163260,0
+TECL.US,D,20100408,000000,0.9533,0.97,0.9381,0.9639,41639090,0
+TECL.US,D,20100409,000000,0.9688,0.9903,0.9613,0.9897,53655100,0
+TECL.US,D,20100412,000000,0.988,1.0076,0.9874,0.9964,46429460,0
+TECL.US,D,20100413,000000,0.9957,1.013,0.9848,1.0094,38088980,0
+TECL.US,D,20100414,000000,1.0411,1.065,1.0379,1.0611,103918850,0
+TECL.US,D,20100415,000000,1.0631,1.0814,1.0581,1.0802,88676830,0
+TECL.US,D,20100416,000000,1.0601,1.0737,1.0135,1.0347,139928250,0
+TECL.US,D,20100419,000000,1.0227,1.0438,0.9967,1.035,101291580,0
+TECL.US,D,20100420,000000,1.0482,1.0577,1.0252,1.0514,62175520,0
+TECL.US,D,20100421,000000,1.0706,1.0809,1.0465,1.0616,91066310,0
+TECL.US,D,20100422,000000,1.0274,1.0777,1.0103,1.0739,80444720,0
+TECL.US,D,20100423,000000,1.0719,1.0866,1.056,1.0849,76184410,0
+TECL.US,D,20100426,000000,1.0865,1.0963,1.0755,1.0782,51784970,0
+TECL.US,D,20100427,000000,1.0655,1.0824,1.0084,1.0157,95982820,0
+TECL.US,D,20100428,000000,1.0398,1.0404,0.9925,1.0209,80048640,0
+TECL.US,D,20100429,000000,1.0318,1.0557,1.0266,1.0514,84142170,0
+TECL.US,D,20100430,000000,1.0489,1.0514,0.9814,0.9823,106161160,0
+TECL.US,D,20100503,000000,0.9989,1.0366,0.9945,1.0225,80610030,0
+TECL.US,D,20100504,000000,0.986,0.9889,0.9104,0.9338,85524070,0
+TECL.US,D,20100505,000000,0.8988,0.9366,0.8881,0.9209,50729310,0
+TECL.US,D,20100506,000000,0.8993,0.9275,0.7056,0.8259,78928220,0
+TECL.US,D,20100507,000000,0.813,0.8356,0.7069,0.7657,139343130,0
+TECL.US,D,20100510,000000,0.8757,0.8922,0.8628,0.8837,87113390,0
+TECL.US,D,20100511,000000,0.8553,0.9192,0.8497,0.8752,61899610,0
+TECL.US,D,20100512,000000,0.8903,0.9408,0.8881,0.9369,70544710,0
+TECL.US,D,20100513,000000,0.9238,0.9535,0.8891,0.8976,63978240,0
+TECL.US,D,20100514,000000,0.8733,0.8745,0.815,0.8499,84880360,0
+TECL.US,D,20100517,000000,0.8526,0.8628,0.8021,0.8538,72711210,0
+TECL.US,D,20100518,000000,0.8796,0.8808,0.8077,0.8181,90899800,0
+TECL.US,D,20100519,000000,0.8123,0.832,0.772,0.8004,119253380,0
+TECL.US,D,20100520,000000,0.7496,0.7635,0.7074,0.7154,128956450,0
+TECL.US,D,20100521,000000,0.6802,0.7496,0.6721,0.7321,144720160,0
+TECL.US,D,20100524,000000,0.7363,0.7557,0.72,0.72,60435590,0
+TECL.US,D,20100525,000000,0.6697,0.7207,0.6508,0.7207,99181430,0
+TECL.US,D,20100526,000000,0.7363,0.7652,0.6904,0.6979,91765770,0
+TECL.US,D,20100527,000000,0.7423,0.7742,0.7402,0.7732,76487390,0
+TECL.US,D,20100528,000000,0.7722,0.7747,0.7351,0.7572,63774300,0
+TECL.US,D,20100601,000000,0.7426,0.781,0.7278,0.7302,47511670,0
+TECL.US,D,20100602,000000,0.7436,0.7812,0.7273,0.78,45148210,0
+TECL.US,D,20100603,000000,0.7887,0.8133,0.7766,0.8079,63218710,0
+TECL.US,D,20100604,000000,0.7623,0.7899,0.7176,0.7312,72561040,0
+TECL.US,D,20100607,000000,0.7382,0.7428,0.6816,0.6853,64919550,0
+TECL.US,D,20100608,000000,0.6894,0.6916,0.653,0.6838,57228160,0
+TECL.US,D,20100609,000000,0.6986,0.7193,0.6597,0.6661,44604370,0
+TECL.US,D,20100610,000000,0.6991,0.7188,0.685,0.7154,41995400,0
+TECL.US,D,20100611,000000,0.6994,0.7453,0.6952,0.7411,49412610,0
+TECL.US,D,20100614,000000,0.7659,0.7747,0.7363,0.7387,54242120,0
+TECL.US,D,20100615,000000,0.7535,0.805,0.752,0.7997,78531240,0
+TECL.US,D,20100616,000000,0.7887,0.8188,0.786,0.8092,100872820,0
+TECL.US,D,20100617,000000,0.8198,0.8252,0.7936,0.8186,58816930,0
+TECL.US,D,20100618,000000,0.822,0.8327,0.8116,0.8194,53286950,0
+TECL.US,D,20100621,000000,0.8497,0.8519,0.7851,0.797,72098380,0
+TECL.US,D,20100622,000000,0.8036,0.8237,0.7729,0.7758,41845960,0
+TECL.US,D,20100623,000000,0.7771,0.7885,0.7482,0.7664,43381160,0
+TECL.US,D,20100624,000000,0.7572,0.7635,0.7173,0.7258,60477640,0
+TECL.US,D,20100625,000000,0.7346,0.7392,0.7023,0.719,61682550,0
+TECL.US,D,20100628,000000,0.7217,0.7348,0.7044,0.7207,36929870,0
+TECL.US,D,20100629,000000,0.6862,0.6872,0.6243,0.6401,105805380,0
+TECL.US,D,20100630,000000,0.6334,0.6486,0.6018,0.6072,62421800,0
+TECL.US,D,20100701,000000,0.6082,0.6209,0.5694,0.5993,92934600,0
+TECL.US,D,20100702,000000,0.6027,0.61,0.5791,0.5963,48996420,0
+TECL.US,D,20100706,000000,0.6262,0.6391,0.5937,0.6112,54068330,0
+TECL.US,D,20100707,000000,0.6156,0.6802,0.6143,0.6772,76755750,0
+TECL.US,D,20100708,000000,0.6967,0.6979,0.6644,0.6867,82451530,0
+TECL.US,D,20100709,000000,0.6916,0.6981,0.684,0.6979,42601370,0
+TECL.US,D,20100712,000000,0.6938,0.7222,0.6938,0.7137,58913400,0
+TECL.US,D,20100713,000000,0.7348,0.7528,0.7178,0.7438,75649410,0
+TECL.US,D,20100714,000000,0.7579,0.781,0.7511,0.7652,66967470,0
+TECL.US,D,20100715,000000,0.7613,0.7722,0.7312,0.7671,65775210,0
+TECL.US,D,20100716,000000,0.7523,0.7562,0.6996,0.7013,68830830,0
+TECL.US,D,20100719,000000,0.7076,0.7297,0.6976,0.7261,44509960,0
+TECL.US,D,20100720,000000,0.6802,0.7411,0.6721,0.7394,70084490,0
+TECL.US,D,20100721,000000,0.7581,0.7584,0.7013,0.7083,70429410,0
+TECL.US,D,20100722,000000,0.7363,0.7715,0.7353,0.7615,72887700,0
+TECL.US,D,20100723,000000,0.7511,0.7776,0.7455,0.7771,34342550,0
+TECL.US,D,20100726,000000,0.7783,0.7924,0.7654,0.7924,37104520,0
+TECL.US,D,20100727,000000,0.7997,0.804,0.7812,0.7938,31409600,0
+TECL.US,D,20100728,000000,0.7851,0.7982,0.7601,0.7696,29820100,0
+TECL.US,D,20100729,000000,0.7778,0.7824,0.7278,0.7486,36646600,0
+TECL.US,D,20100730,000000,0.73,0.7499,0.7134,0.7382,35164230,0
+TECL.US,D,20100802,000000,0.7613,0.7931,0.7559,0.7858,29668040,0
+TECL.US,D,20100803,000000,0.7802,0.7844,0.7644,0.7764,16216010,0
+TECL.US,D,20100804,000000,0.7839,0.7965,0.7666,0.7956,25646000,0
+TECL.US,D,20100805,000000,0.7817,0.7885,0.7671,0.7844,17497240,0
+TECL.US,D,20100806,000000,0.7581,0.7829,0.7445,0.7756,33075360,0
+TECL.US,D,20100809,000000,0.7783,0.789,0.7671,0.7836,15708770,0
+TECL.US,D,20100810,000000,0.7627,0.7664,0.736,0.7513,42112750,0
+TECL.US,D,20100811,000000,0.7161,0.7166,0.6831,0.6925,56103450,0
+TECL.US,D,20100812,000000,0.6423,0.6639,0.6347,0.6542,53154930,0
+TECL.US,D,20100813,000000,0.65,0.66,0.6428,0.6432,23169650,0
+TECL.US,D,20100816,000000,0.6352,0.6619,0.6265,0.65,26938750,0
+TECL.US,D,20100817,000000,0.6653,0.6906,0.6617,0.6714,43297180,0
+TECL.US,D,20100818,000000,0.6743,0.6945,0.6649,0.6831,40784800,0
+TECL.US,D,20100819,000000,0.6731,0.6826,0.6476,0.6592,44207640,0
+TECL.US,D,20100820,000000,0.6556,0.6653,0.6467,0.659,40794440,0
+TECL.US,D,20100823,000000,0.6695,0.6748,0.6389,0.6393,33489400,0
+TECL.US,D,20100824,000000,0.618,0.627,0.6,0.6073,61021900,0
+TECL.US,D,20100825,000000,0.5978,0.625,0.5903,0.6153,47647930,0
+TECL.US,D,20100826,000000,0.6255,0.6284,0.5944,0.5971,35570960,0
+TECL.US,D,20100827,000000,0.61,0.6219,0.5752,0.6182,54999050,0
+TECL.US,D,20100830,000000,0.6107,0.625,0.5954,0.5961,22180630,0
+TECL.US,D,20100831,000000,0.5891,0.6013,0.5748,0.5847,38823710,0
+TECL.US,D,20100901,000000,0.6109,0.6396,0.6073,0.6304,45848450,0
+TECL.US,D,20100902,000000,0.634,0.6486,0.6274,0.6479,24454620,0
+TECL.US,D,20100903,000000,0.6734,0.6831,0.6622,0.6818,43059030,0
+TECL.US,D,20100907,000000,0.6758,0.6862,0.6641,0.6666,25424970,0
+TECL.US,D,20100908,000000,0.668,0.6816,0.6632,0.6751,28811200,0
+TECL.US,D,20100909,000000,0.6964,0.6986,0.6777,0.6792,29506670,0
+TECL.US,D,20100910,000000,0.6816,0.6821,0.6641,0.678,21859670,0
+TECL.US,D,20100913,000000,0.6969,0.727,0.6969,0.7222,34478500,0
+TECL.US,D,20100914,000000,0.7181,0.7513,0.7132,0.7338,39958610,0
+TECL.US,D,20100915,000000,0.728,0.7477,0.7232,0.744,27345170,0
+TECL.US,D,20100916,000000,0.7414,0.7593,0.738,0.7574,25136300,0
+TECL.US,D,20100917,000000,0.7756,0.7756,0.7562,0.7654,44044190,0
+TECL.US,D,20100920,000000,0.7754,0.8031,0.7696,0.798,37301670,0
+TECL.US,D,20100921,000000,0.7999,0.8167,0.7878,0.7975,57247630,0
+TECL.US,D,20100922,000000,0.7839,0.797,0.7642,0.7814,39025190,0
+TECL.US,D,20100923,000000,0.7637,0.806,0.7615,0.7822,47388550,0
+TECL.US,D,20100924,000000,0.8101,0.8342,0.8082,0.8325,43485690,0
+TECL.US,D,20100927,000000,0.8349,0.8492,0.8242,0.829,31733420,0
+TECL.US,D,20100928,000000,0.8344,0.8388,0.7931,0.8317,42157230,0
+TECL.US,D,20100929,000000,0.8271,0.8414,0.8235,0.8337,24812470,0
+TECL.US,D,20100930,000000,0.8444,0.8597,0.804,0.8179,57821930,0
+TECL.US,D,20101001,000000,0.8376,0.84,0.8084,0.8157,35402930,0
+TECL.US,D,20101004,000000,0.8055,0.8138,0.7734,0.7882,30333750,0
+TECL.US,D,20101005,000000,0.8125,0.8466,0.8113,0.84,36274110,0
+TECL.US,D,20101006,000000,0.8388,0.847,0.8014,0.8215,42553820,0
+TECL.US,D,20101007,000000,0.8327,0.8352,0.8089,0.8283,20365320,0
+TECL.US,D,20101008,000000,0.83,0.8509,0.8138,0.8446,22130580,0
+TECL.US,D,20101011,000000,0.8487,0.8614,0.8405,0.8466,14204850,0
+TECL.US,D,20101012,000000,0.8407,0.874,0.8249,0.8691,28163010,0
+TECL.US,D,20101013,000000,0.8842,0.9027,0.8774,0.891,28409210,0
+TECL.US,D,20101014,000000,0.8963,0.901,0.8747,0.89,29639390,0
+TECL.US,D,20101015,000000,0.9252,0.9447,0.9056,0.9437,60598680,0
+TECL.US,D,20101018,000000,0.9434,0.9572,0.9318,0.9555,43089060,0
+TECL.US,D,20101019,000000,0.9027,0.9296,0.8832,0.9049,57820220,0
+TECL.US,D,20101020,000000,0.9092,0.9412,0.9031,0.9223,43059880,0
+TECL.US,D,20101021,000000,0.9379,0.942,0.8939,0.9226,39440230,0
+TECL.US,D,20101022,000000,0.9243,0.9425,0.9211,0.9403,19458780,0
+TECL.US,D,20101025,000000,0.951,0.9702,0.9494,0.9501,24775150,0
+TECL.US,D,20101026,000000,0.934,0.9601,0.9216,0.9555,35052790,0
+TECL.US,D,20101027,000000,0.9422,0.9733,0.9384,0.9709,46283460,0
+TECL.US,D,20101028,000000,0.9828,0.9867,0.9516,0.9755,24529390,0
+TECL.US,D,20101029,000000,0.9818,0.9956,0.9768,0.9775,27417040,0
+TECL.US,D,20101101,000000,0.9918,1.0128,0.9711,0.9877,30348460,0
+TECL.US,D,20101102,000000,1.0071,1.0186,1.0021,1.0113,46438470,0
+TECL.US,D,20101103,000000,1.0182,1.0303,0.9918,1.029,48484220,0
+TECL.US,D,20101104,000000,1.0641,1.0809,1.0555,1.0746,44213200,0
+TECL.US,D,20101105,000000,1.0784,1.079,1.0628,1.0755,44098270,0
+TECL.US,D,20101108,000000,1.0698,1.0911,1.0672,1.0831,20136820,0
+TECL.US,D,20101109,000000,1.0936,1.1073,1.0579,1.0703,48093500,0
+TECL.US,D,20101110,000000,1.0729,1.0816,1.0452,1.0772,33130740,0
+TECL.US,D,20101111,000000,1.0056,1.0257,0.9805,1.0227,67346320,0
+TECL.US,D,20101112,000000,1.0079,1.0261,0.961,0.9819,50252200,0
+TECL.US,D,20101115,000000,0.9959,0.9964,0.9648,0.968,28236840,0
+TECL.US,D,20101116,000000,0.9474,0.9574,0.9049,0.9153,68424670,0
+TECL.US,D,20101117,000000,0.9216,0.9379,0.9034,0.9168,48862030,0
+TECL.US,D,20101118,000000,0.9474,0.9765,0.942,0.9623,37572770,0
+TECL.US,D,20101119,000000,0.9651,0.9797,0.9572,0.9723,22700590,0
+TECL.US,D,20101122,000000,0.9639,0.995,0.9562,0.9942,31846500,0
+TECL.US,D,20101123,000000,0.9729,0.977,0.9364,0.9533,61098840,0
+TECL.US,D,20101124,000000,0.9723,1.0071,0.9723,1.003,31936860,0
+TECL.US,D,20101126,000000,0.9812,0.9994,0.9733,0.9874,13109020,0
+TECL.US,D,20101129,000000,0.9702,0.9817,0.9432,0.9741,39282730,0
+TECL.US,D,20101130,000000,0.9448,0.9534,0.929,0.9342,23926310,0
+TECL.US,D,20101201,000000,0.9763,1.0091,0.9714,0.9952,63880390,0
+TECL.US,D,20101202,000000,1.0009,1.0381,1.0006,1.0347,38261110,0
+TECL.US,D,20101203,000000,1.0201,1.0477,1.0172,1.0445,28027740,0
+TECL.US,D,20101206,000000,1.0462,1.0535,1.0376,1.046,34346780,0
+TECL.US,D,20101207,000000,1.0829,1.0836,1.0452,1.0492,32857450,0
+TECL.US,D,20101208,000000,1.0564,1.0729,1.0426,1.072,30510320,0
+TECL.US,D,20101209,000000,1.0904,1.0904,1.0616,1.0716,20655570,0
+TECL.US,D,20101210,000000,1.0797,1.0899,1.0689,1.0874,27750280,0
+TECL.US,D,20101213,000000,1.1021,1.1021,1.0725,1.0734,31434150,0
+TECL.US,D,20101214,000000,1.0794,1.0894,1.0628,1.0725,24397580,0
+TECL.US,D,20101215,000000,1.0685,1.085,1.0514,1.0623,22866340,0
+TECL.US,D,20101216,000000,1.0643,1.0804,1.0502,1.0777,29038850,0
+TECL.US,D,20101217,000000,1.0869,1.0975,1.0824,1.0877,17843150,0
+TECL.US,D,20101220,000000,1.0958,1.1005,1.0706,1.0882,25772570,0
+TECL.US,D,20101221,000000,1.1014,1.1142,1.096,1.1131,22142540,0
+TECL.US,D,20101222,000000,1.1102,1.1145,1.1046,1.1094,22419380,0
+TECL.US,D,20101223,000000,1.1039,1.1104,1.0982,1.1041,13773750,0
+TECL.US,D,20101227,000000,1.0936,1.1163,1.0809,1.1114,19433700,0
+TECL.US,D,20101228,000000,1.1163,1.1215,1.1036,1.1102,13330070,0
+TECL.US,D,20101229,000000,1.118,1.1233,1.111,1.113,14794000,0
+TECL.US,D,20101230,000000,1.1108,1.117,1.1041,1.1082,13388770,0
+TECL.US,D,20101231,000000,1.0916,1.1053,1.0873,1.1053,11072440,0
+TECL.US,D,20110103,000000,1.1262,1.1566,1.1239,1.1356,29132360,0
+TECL.US,D,20110104,000000,1.1495,1.1534,1.1227,1.1454,32030270,0
+TECL.US,D,20110105,000000,1.1368,1.166,1.1327,1.1648,17767090,0
+TECL.US,D,20110106,000000,1.1694,1.1963,1.1648,1.1963,24386480,0
+TECL.US,D,20110107,000000,1.1983,1.2009,1.1514,1.1868,22770520,0
+TECL.US,D,20110110,000000,1.1753,1.2021,1.1655,1.1976,12257750,0
+TECL.US,D,20110111,000000,1.2113,1.2142,1.1887,1.2012,19870170,0
+TECL.US,D,20110112,000000,1.2216,1.2342,1.207,1.233,18567190,0
+TECL.US,D,20110113,000000,1.2314,1.2415,1.2191,1.2318,23946410,0
+TECL.US,D,20110114,000000,1.2328,1.2632,1.2267,1.2629,19490490,0
+TECL.US,D,20110118,000000,1.2362,1.281,1.2299,1.2749,33782640,0
+TECL.US,D,20110119,000000,1.281,1.2856,1.2316,1.2463,32084590,0
+TECL.US,D,20110120,000000,1.2201,1.2216,1.178,1.213,41299620,0
+TECL.US,D,20110121,000000,1.2364,1.2381,1.1868,1.1905,21060270,0
+TECL.US,D,20110124,000000,1.1905,1.2415,1.1851,1.2401,29763510,0
+TECL.US,D,20110125,000000,1.2294,1.2534,1.2211,1.2529,26047180,0
+TECL.US,D,20110126,000000,1.2627,1.2879,1.2534,1.2761,26558020,0
+TECL.US,D,20110127,000000,1.2894,1.3141,1.281,1.2981,33414580,0
+TECL.US,D,20110128,000000,1.3006,1.3086,1.1929,1.2104,54401530,0
+TECL.US,D,20110131,000000,1.216,1.232,1.1949,1.2316,32831270,0
+TECL.US,D,20110201,000000,1.2534,1.3046,1.2531,1.295,27858260,0
+TECL.US,D,20110202,000000,1.2863,1.3166,1.2858,1.3054,24826930,0
+TECL.US,D,20110203,000000,1.2972,1.3178,1.2686,1.3091,23073390,0
+TECL.US,D,20110204,000000,1.3134,1.3419,1.3044,1.3419,22287760,0
+TECL.US,D,20110207,000000,1.352,1.3847,1.3481,1.3616,26740380,0
+TECL.US,D,20110208,000000,1.3696,1.3815,1.3545,1.3815,17117810,0
+TECL.US,D,20110209,000000,1.3688,1.3859,1.3586,1.3725,22981710,0
+TECL.US,D,20110210,000000,1.3288,1.3535,1.3141,1.3415,32899020,0
+TECL.US,D,20110211,000000,1.3362,1.3645,1.3288,1.3603,17157570,0
+TECL.US,D,20110214,000000,1.3638,1.3788,1.3584,1.3676,13970300,0
+TECL.US,D,20110215,000000,1.3635,1.3672,1.3364,1.3483,22372140,0
+TECL.US,D,20110216,000000,1.364,1.3817,1.3525,1.3761,18668170,0
+TECL.US,D,20110218,000000,1.38,1.3902,1.364,1.3812,15496130,0
+TECL.US,D,20110222,000000,1.3238,1.3409,1.2617,1.2696,55261310,0
+TECL.US,D,20110223,000000,1.2499,1.2556,1.1868,1.2191,60501440,0
+TECL.US,D,20110224,000000,1.2206,1.2455,1.1902,1.2321,38245550,0
+TECL.US,D,20110225,000000,1.259,1.2875,1.2556,1.283,37252050,0
+TECL.US,D,20110228,000000,1.2989,1.3095,1.2663,1.2914,36191250,0
+TECL.US,D,20110301,000000,1.3095,1.3095,1.2138,1.2208,35923400,0
+TECL.US,D,20110302,000000,1.2246,1.269,1.2178,1.2357,26091330,0
+TECL.US,D,20110303,000000,1.2752,1.308,1.2717,1.2999,44990890,0
+TECL.US,D,20110304,000000,1.3054,1.3066,1.2505,1.2751,40610120,0
+TECL.US,D,20110307,000000,1.2933,1.2933,1.1902,1.2223,50547780,0
+TECL.US,D,20110308,000000,1.2218,1.2595,1.1976,1.2408,40246580,0
+TECL.US,D,20110309,000000,1.2296,1.2367,1.2,1.2144,35318620,0
+TECL.US,D,20110310,000000,1.1739,1.1739,1.1359,1.1409,70645220,0
+TECL.US,D,20110311,000000,1.1248,1.1734,1.1213,1.1607,42389810,0
+TECL.US,D,20110314,000000,1.1403,1.1699,1.1256,1.1485,42178840,0
+TECL.US,D,20110315,000000,1.0406,1.1114,1.03,1.0936,53686660,0
+TECL.US,D,20110316,000000,1.0812,1.0882,0.9959,1.0116,71963040,0
+TECL.US,D,20110317,000000,1.0555,1.066,1.0304,1.0334,60764880,0
+TECL.US,D,20110318,000000,1.0735,1.0764,1.0321,1.0384,35905330,0
+TECL.US,D,20110321,000000,1.0792,1.1102,1.0754,1.0919,61731310,0
+TECL.US,D,20110322,000000,1.0953,1.0996,1.0804,1.0881,23933290,0
+TECL.US,D,20110323,000000,1.0754,1.1139,1.0625,1.1069,20155490,0
+TECL.US,D,20110324,000000,1.1278,1.1639,1.1154,1.1616,34041020,0
+TECL.US,D,20110325,000000,1.1833,1.1906,1.1659,1.1689,74190810,0
+TECL.US,D,20110328,000000,1.1774,1.1876,1.1506,1.1516,27827850,0
+TECL.US,D,20110329,000000,1.1452,1.1734,1.1292,1.1726,22966900,0
+TECL.US,D,20110330,000000,1.1883,1.1901,1.1696,1.1794,22813690,0
+TECL.US,D,20110331,000000,1.1749,1.1863,1.1634,1.1734,22891270,0
+TECL.US,D,20110401,000000,1.1929,1.1941,1.1526,1.1644,29671800,0
+TECL.US,D,20110404,000000,1.1684,1.1706,1.1289,1.1425,27544240,0
+TECL.US,D,20110405,000000,1.1412,1.1652,1.1369,1.1405,22257550,0
+TECL.US,D,20110406,000000,1.1634,1.1739,1.1467,1.1646,29428640,0
+TECL.US,D,20110407,000000,1.1622,1.1851,1.1422,1.1662,26960050,0
+TECL.US,D,20110408,000000,1.1816,1.1816,1.1325,1.1465,31039060,0
+TECL.US,D,20110411,000000,1.1496,1.1566,1.1238,1.1385,15949180,0
+TECL.US,D,20110412,000000,1.1173,1.1218,1.0903,1.1078,31461380,0
+TECL.US,D,20110413,000000,1.1285,1.1432,1.1108,1.1292,26253290,0
+TECL.US,D,20110414,000000,1.1066,1.1226,1.0911,1.12,32123960,0
+TECL.US,D,20110415,000000,1.1071,1.1178,1.0899,1.1069,20214660,0
+TECL.US,D,20110418,000000,1.0784,1.0827,1.0358,1.0797,43869820,0
+TECL.US,D,20110419,000000,1.081,1.0941,1.0696,1.0933,26524000,0
+TECL.US,D,20110420,000000,1.1504,1.179,1.1432,1.1744,38305450,0
+TECL.US,D,20110421,000000,1.2088,1.2124,1.1916,1.2107,41276510,0
+TECL.US,D,20110425,000000,1.2065,1.2213,1.2042,1.2188,20079860,0
+TECL.US,D,20110426,000000,1.2256,1.259,1.2188,1.2467,37746350,0
+TECL.US,D,20110427,000000,1.2583,1.2683,1.2329,1.263,36865190,0
+TECL.US,D,20110428,000000,1.252,1.2713,1.2487,1.265,35904090,0
+TECL.US,D,20110429,000000,1.2653,1.2723,1.2505,1.2693,22183540,0
+TECL.US,D,20110502,000000,1.2792,1.2849,1.2421,1.2493,39178420,0
+TECL.US,D,20110503,000000,1.2465,1.2497,1.2092,1.2377,31869760,0
+TECL.US,D,20110504,000000,1.2369,1.2487,1.1993,1.2329,54125240,0
+TECL.US,D,20110505,000000,1.215,1.2587,1.2055,1.219,43044700,0
+TECL.US,D,20110506,000000,1.2545,1.2752,1.2206,1.2296,45340340,0
+TECL.US,D,20110509,000000,1.2293,1.255,1.22,1.2377,22249550,0
+TECL.US,D,20110510,000000,1.2467,1.2766,1.2402,1.2717,31876760,0
+TECL.US,D,20110511,000000,1.2693,1.2829,1.2188,1.2426,27411080,0
+TECL.US,D,20110512,000000,1.2256,1.2729,1.208,1.2647,31502910,0
+TECL.US,D,20110513,000000,1.2547,1.2587,1.216,1.2183,30265210,0
+TECL.US,D,20110516,000000,1.2022,1.22,1.1521,1.1597,27259230,0
+TECL.US,D,20110517,000000,1.1367,1.1526,1.1105,1.1501,24883730,0
+TECL.US,D,20110518,000000,1.1504,1.1901,1.1504,1.1811,19864740,0
+TECL.US,D,20110519,000000,1.1911,1.1941,1.1649,1.1866,15992970,0
+TECL.US,D,20110520,000000,1.1826,1.1909,1.1632,1.1656,11862910,0
+TECL.US,D,20110523,000000,1.1168,1.1266,1.0993,1.1154,24051780,0
+TECL.US,D,20110524,000000,1.1256,1.1256,1.0986,1.1011,18251660,0
+TECL.US,D,20110525,000000,1.0939,1.1309,1.0939,1.1163,19875970,0
+TECL.US,D,20110526,000000,1.1088,1.1445,1.1082,1.1352,19526650,0
+TECL.US,D,20110527,000000,1.1419,1.1577,1.1397,1.1551,16719690,0
+TECL.US,D,20110531,000000,1.1871,1.2035,1.1682,1.203,28682570,0
+TECL.US,D,20110601,000000,1.1953,1.2104,1.1243,1.1263,18503180,0
+TECL.US,D,20110602,000000,1.1357,1.1467,1.1163,1.1302,16857770,0
+TECL.US,D,20110603,000000,1.0891,1.1118,1.0753,1.0802,21697030,0
+TECL.US,D,20110606,000000,1.0751,1.0903,1.0553,1.0585,18184840,0
+TECL.US,D,20110607,000000,1.0695,1.0735,1.0444,1.0451,22019090,0
+TECL.US,D,20110608,000000,1.0364,1.0371,1.0082,1.017,23035690,0
+TECL.US,D,20110609,000000,1.0221,1.0336,1.0132,1.0192,16858730,0
+TECL.US,D,20110610,000000,1.0078,1.0145,0.9741,0.9763,22806800,0
+TECL.US,D,20110613,000000,0.983,0.9892,0.9625,0.9721,14655040,0
+TECL.US,D,20110614,000000,0.9991,1.021,0.9963,1.0105,17423060,0
+TECL.US,D,20110615,000000,0.983,0.9981,0.9496,0.9576,23769830,0
+TECL.US,D,20110616,000000,0.9551,0.9689,0.9221,0.9448,20311630,0
+TECL.US,D,20110617,000000,0.9731,0.9765,0.9263,0.9347,21342700,0
+TECL.US,D,20110620,000000,0.9243,0.9514,0.9233,0.9444,17068650,0
+TECL.US,D,20110621,000000,0.9574,1.0068,0.9451,1.0011,21589040,0
+TECL.US,D,20110622,000000,0.9882,1.005,0.9785,0.9803,16742010,0
+TECL.US,D,20110623,000000,0.9501,1.0118,0.9407,1.0098,31840420,0
+TECL.US,D,20110624,000000,0.9973,0.9973,0.9494,0.9544,22307640,0
+TECL.US,D,20110627,000000,0.9541,1.0108,0.9488,0.9946,20328070,0
+TECL.US,D,20110628,000000,1.0065,1.0341,1.0006,1.0326,25243970,0
+TECL.US,D,20110629,000000,1.0431,1.0498,1.0229,1.0406,25006530,0
+TECL.US,D,20110630,000000,1.0521,1.0913,1.0521,1.0861,27167670,0
+TECL.US,D,20110701,000000,1.0893,1.1449,1.0807,1.1397,34449900,0
+TECL.US,D,20110705,000000,1.1447,1.1526,1.1315,1.1504,14576590,0
+TECL.US,D,20110706,000000,1.1459,1.1736,1.1339,1.1666,17573270,0
+TECL.US,D,20110707,000000,1.1943,1.2223,1.1873,1.2119,31135960,0
+TECL.US,D,20110708,000000,1.1746,1.1953,1.1568,1.1951,42278940,0
+TECL.US,D,20110711,000000,1.1558,1.1774,1.1198,1.1329,27795070,0
+TECL.US,D,20110712,000000,1.1213,1.1258,1.0903,1.0973,28733720,0
+TECL.US,D,20110713,000000,1.1188,1.1419,1.0949,1.1069,37434000,0
+TECL.US,D,20110714,000000,1.1186,1.1355,1.0593,1.0748,43198610,0
+TECL.US,D,20110715,000000,1.1137,1.1228,1.0909,1.1206,29046840,0
+TECL.US,D,20110718,000000,1.1023,1.1226,1.078,1.1092,38111510,0
+TECL.US,D,20110719,000000,1.1417,1.2005,1.1417,1.1993,53872530,0
+TECL.US,D,20110720,000000,1.2263,1.2266,1.1749,1.1806,54941030,0
+TECL.US,D,20110721,000000,1.1749,1.2075,1.1491,1.1959,77753380,0
+TECL.US,D,20110722,000000,1.1956,1.25,1.1953,1.2434,45926030,0
+TECL.US,D,20110725,000000,1.2085,1.2567,1.202,1.2355,57476690,0
+TECL.US,D,20110726,000000,1.2347,1.266,1.23,1.2497,47079930,0
+TECL.US,D,20110727,000000,1.2111,1.2111,1.127,1.1355,88323580,0
+TECL.US,D,20110728,000000,1.1362,1.1813,1.1186,1.1427,46533340,0
+TECL.US,D,20110729,000000,1.1059,1.1561,1.0913,1.1166,77565090,0
+TECL.US,D,20110801,000000,1.1568,1.1656,1.0673,1.111,102859770,0
+TECL.US,D,20110802,000000,1.0933,1.1131,1.0318,1.0341,77002370,0
+TECL.US,D,20110803,000000,1.0384,1.0726,0.9901,1.0675,90325580,0
+TECL.US,D,20110804,000000,1.0238,1.0341,0.9198,0.9204,107683240,0
+TECL.US,D,20110805,000000,0.9444,0.9541,0.8171,0.8961,52241740,0
+TECL.US,D,20110808,000000,0.8122,0.856,0.7451,0.7476,119066940,0
+TECL.US,D,20110809,000000,0.775,0.8431,0.7119,0.8419,94519160,0
+TECL.US,D,20110810,000000,0.7894,0.8236,0.7443,0.7443,83918730,0
+TECL.US,D,20110811,000000,0.7758,0.8681,0.7743,0.8379,69610590,0
+TECL.US,D,20110812,000000,0.8639,0.8783,0.8342,0.8614,77777740,0
+TECL.US,D,20110815,000000,0.879,0.907,0.8711,0.907,52172630,0
+TECL.US,D,20110816,000000,0.8798,0.902,0.8429,0.8755,74713570,0
+TECL.US,D,20110817,000000,0.879,0.8981,0.8292,0.8533,78578900,0
+TECL.US,D,20110818,000000,0.7765,0.78,0.6988,0.7186,110767030,0
+TECL.US,D,20110819,000000,0.6864,0.7282,0.658,0.6602,62681140,0
+TECL.US,D,20110822,000000,0.7055,0.7072,0.6617,0.6694,127394520,0
+TECL.US,D,20110823,000000,0.6857,0.749,0.677,0.749,122588130,0
+TECL.US,D,20110824,000000,0.7471,0.7701,0.7228,0.7656,101637750,0
+TECL.US,D,20110825,000000,0.7607,0.7748,0.7226,0.7293,83234990,0
+TECL.US,D,20110826,000000,0.7203,0.7889,0.7023,0.7802,74639380,0
+TECL.US,D,20110829,000000,0.8035,0.851,0.8035,0.8493,60324020,0
+TECL.US,D,20110830,000000,0.8404,0.8686,0.8213,0.8537,73183470,0
+TECL.US,D,20110831,000000,0.8731,0.8896,0.8379,0.8575,53124060,0
+TECL.US,D,20110901,000000,0.8627,0.8852,0.826,0.8297,47932540,0
+TECL.US,D,20110902,000000,0.7835,0.7931,0.7535,0.7676,25769650,0
+TECL.US,D,20110906,000000,0.7151,0.7607,0.702,0.7562,61693020,0
+TECL.US,D,20110907,000000,0.7944,0.8206,0.7896,0.8174,48617650,0
+TECL.US,D,20110908,000000,0.8055,0.8498,0.8015,0.8087,65813480,0
+TECL.US,D,20110909,000000,0.7899,0.805,0.7419,0.7575,34261890,0
+TECL.US,D,20110912,000000,0.7303,0.7859,0.7303,0.7852,75197160,0
+TECL.US,D,20110913,000000,0.7968,0.8233,0.782,0.8161,58114680,0
+TECL.US,D,20110914,000000,0.8327,0.8869,0.8092,0.8572,80769390,0
+TECL.US,D,20110915,000000,0.8852,0.9045,0.8634,0.8996,64994050,0
+TECL.US,D,20110916,000000,0.9129,0.9265,0.8998,0.9221,66082810,0
+TECL.US,D,20110919,000000,0.8857,0.9345,0.8647,0.9221,52840120,0
+TECL.US,D,20110920,000000,0.9369,0.961,0.905,0.907,83117640,0
+TECL.US,D,20110921,000000,0.9216,0.9488,0.8743,0.8746,101165930,0
+TECL.US,D,20110922,000000,0.808,0.8292,0.7537,0.7911,61346040,0
+TECL.US,D,20110923,000000,0.7723,0.8248,0.7706,0.8156,40250270,0
+TECL.US,D,20110926,000000,0.83,0.8508,0.7785,0.8476,124897680,0
+TECL.US,D,20110927,000000,0.8921,0.9213,0.8652,0.8785,133233320,0
+TECL.US,D,20110928,000000,0.8864,0.9055,0.836,0.8387,61983520,0
+TECL.US,D,20110929,000000,0.8808,0.8864,0.7859,0.8275,103212280,0
+TECL.US,D,20110930,000000,0.7983,0.8156,0.7597,0.7597,79588600,0
+TECL.US,D,20111003,000000,0.754,0.7746,0.7052,0.7052,126495570,0
+TECL.US,D,20111004,000000,0.6892,0.7557,0.6651,0.752,160824520,0
+TECL.US,D,20111005,000000,0.7476,0.8156,0.7288,0.808,160635320,0
+TECL.US,D,20111006,000000,0.807,0.851,0.7914,0.851,105362040,0
+TECL.US,D,20111007,000000,0.8542,0.8671,0.825,0.8364,108358970,0
+TECL.US,D,20111010,000000,0.8728,0.9221,0.8716,0.9221,71251310,0
+TECL.US,D,20111011,000000,0.9095,0.9461,0.9067,0.9379,69901000,0
+TECL.US,D,20111012,000000,0.9654,0.9813,0.9504,0.9521,76164810,0
+TECL.US,D,20111013,000000,0.9412,0.988,0.9412,0.9837,75788990,0
+TECL.US,D,20111014,000000,1.0331,1.0458,1.0125,1.0454,75940810,0
+TECL.US,D,20111017,000000,1.0274,1.0384,0.9723,0.9903,63171040,0
+TECL.US,D,20111018,000000,0.9781,1.0316,0.9481,1.0175,90823410,0
+TECL.US,D,20111019,000000,0.9953,0.9999,0.9454,0.9541,72421340,0
+TECL.US,D,20111020,000000,0.9474,0.9554,0.8998,0.9379,37067720,0
+TECL.US,D,20111021,000000,0.9664,0.9877,0.9486,0.9704,51837530,0
+TECL.US,D,20111024,000000,0.9781,1.0398,0.9781,1.0321,36287440,0
+TECL.US,D,20111025,000000,1.0198,1.0247,0.9785,0.985,46915820,0
+TECL.US,D,20111026,000000,1.013,1.0158,0.9382,0.9961,74241880,0
+TECL.US,D,20111027,000000,1.0699,1.1051,1.0446,1.0846,59214850,0
+TECL.US,D,20111028,000000,1.062,1.0981,1.062,1.0933,41296230,0
+TECL.US,D,20111031,000000,1.0481,1.0722,1.0338,1.0338,10693310,0
+TECL.US,D,20111101,000000,0.96,0.9795,0.9367,0.9514,36448460,0
+TECL.US,D,20111102,000000,0.9815,0.9923,0.9531,0.9758,17781870,0
+TECL.US,D,20111103,000000,1.0052,1.0545,0.9723,1.0506,21666890,0
+TECL.US,D,20111104,000000,1.0308,1.0468,1.0048,1.0374,17123220,0
+TECL.US,D,20111107,000000,1.0288,1.06,1.0001,1.0567,29056980,0
+TECL.US,D,20111108,000000,1.0777,1.0976,1.0484,1.0926,65686260,0
+TECL.US,D,20111109,000000,1.0192,1.0271,0.9639,0.9721,55760140,0
+TECL.US,D,20111110,000000,1.0055,1.008,0.9481,0.9741,27057250,0
+TECL.US,D,20111111,000000,1.0025,1.0458,1.0013,1.0346,18565730,0
+TECL.US,D,20111114,000000,1.0328,1.0506,1.0098,1.0208,26222590,0
+TECL.US,D,20111115,000000,1.0135,1.0753,1.0098,1.0617,43371030,0
+TECL.US,D,20111116,000000,1.0396,1.0728,1.0152,1.018,44596590,0
+TECL.US,D,20111117,000000,1.0138,1.014,0.9258,0.9494,68286580,0
+TECL.US,D,20111118,000000,0.9516,0.9538,0.9216,0.9256,34818680,0
+TECL.US,D,20111121,000000,0.8884,0.8941,0.8431,0.8694,56656020,0
+TECL.US,D,20111122,000000,0.8657,0.878,0.8414,0.8662,35783380,0
+TECL.US,D,20111123,000000,0.8446,0.8476,0.8,0.8,35021280,0
+TECL.US,D,20111125,000000,0.7921,0.8208,0.784,0.784,20125870,0
+TECL.US,D,20111128,000000,0.8483,0.8689,0.8463,0.8657,44049940,0
+TECL.US,D,20111129,000000,0.8662,0.8837,0.8416,0.8486,32831350,0
+TECL.US,D,20111130,000000,0.9159,0.9494,0.9085,0.9486,44168120,0
+TECL.US,D,20111201,000000,0.9444,0.9728,0.9408,0.9642,34776940,0
+TECL.US,D,20111202,000000,0.9921,0.9976,0.9597,0.9615,29800460,0
+TECL.US,D,20111205,000000,1.0065,1.0212,0.9842,0.9983,40947650,0
+TECL.US,D,20111206,000000,0.9999,1.013,0.9842,0.9961,35215360,0
+TECL.US,D,20111207,000000,0.9862,1.0092,0.9587,0.9969,27795480,0
+TECL.US,D,20111208,000000,0.9808,1.0048,0.9441,0.9514,42307630,0
+TECL.US,D,20111209,000000,0.9584,1.0009,0.9514,0.9926,40458980,0
+TECL.US,D,20111212,000000,0.963,0.963,0.926,0.9506,44038210,0
+TECL.US,D,20111213,000000,0.9704,0.9805,0.9097,0.9196,40083570,0
+TECL.US,D,20111214,000000,0.9075,0.9109,0.8597,0.8708,49293630,0
+TECL.US,D,20111215,000000,0.8988,0.8998,0.8604,0.8639,33497910,0
+TECL.US,D,20111216,000000,0.878,0.907,0.8629,0.8698,32889010,0
+TECL.US,D,20111219,000000,0.8778,0.8832,0.8305,0.8387,37458960,0
+TECL.US,D,20111220,000000,0.8751,0.9184,0.8751,0.9144,53135950,0
+TECL.US,D,20111221,000000,0.8936,0.901,0.826,0.8602,64881410,0
+TECL.US,D,20111222,000000,0.8684,0.8924,0.8684,0.8902,35547380,0
+TECL.US,D,20111223,000000,0.8968,0.9159,0.8902,0.9146,16614330,0
+TECL.US,D,20111227,000000,0.9117,0.9335,0.9109,0.9216,15608740,0
+TECL.US,D,20111228,000000,0.9194,0.9233,0.8854,0.8906,21565610,0
+TECL.US,D,20111229,000000,0.8951,0.9152,0.8926,0.9112,18830480,0
+TECL.US,D,20111230,000000,0.906,0.9191,0.9023,0.9023,15057730,0
+TECL.US,D,20120103,000000,0.9516,0.9689,0.9407,0.9456,24390870,0
+TECL.US,D,20120104,000000,0.9379,0.9625,0.9268,0.9581,17021670,0
+TECL.US,D,20120105,000000,0.9508,0.9803,0.9448,0.9755,18616700,0
+TECL.US,D,20120106,000000,0.9771,0.9877,0.9637,0.9791,19284510,0
+TECL.US,D,20120109,000000,0.9874,0.9916,0.9694,0.9778,13765020,0
+TECL.US,D,20120110,000000,1.01,1.0138,0.986,0.9897,16233570,0
+TECL.US,D,20120111,000000,0.9832,1.0038,0.9793,0.9976,12690370,0
+TECL.US,D,20120112,000000,1.0052,1.011,0.9801,1.0078,16044560,0
+TECL.US,D,20120113,000000,0.989,0.9929,0.9672,0.9864,18288740,0
+TECL.US,D,20120117,000000,1.0102,1.023,0.9946,1.0021,14177250,0
+TECL.US,D,20120118,000000,1.0115,1.0573,1.011,1.056,22335880,0
+TECL.US,D,20120119,000000,1.0712,1.0891,1.0693,1.0807,27743210,0
+TECL.US,D,20120120,000000,1.0757,1.0966,1.0726,1.0929,19594320,0
+TECL.US,D,20120123,000000,1.0929,1.1218,1.0822,1.1053,17312980,0
+TECL.US,D,20120124,000000,1.0913,1.12,1.0909,1.1095,20723610,0
+TECL.US,D,20120125,000000,1.1442,1.1518,1.1139,1.1417,20695110,0
+TECL.US,D,20120126,000000,1.1548,1.1642,1.1066,1.123,27130490,0
+TECL.US,D,20120127,000000,1.1112,1.1372,1.1059,1.1299,17707090,0
+TECL.US,D,20120130,000000,1.1003,1.1449,1.0949,1.1405,24628840,0
+TECL.US,D,20120131,000000,1.1595,1.1634,1.1223,1.1447,26572150,0
+TECL.US,D,20120201,000000,1.1719,1.1973,1.1609,1.1797,16995270,0
+TECL.US,D,20120202,000000,1.1906,1.2048,1.1785,1.1861,22118000,0
+TECL.US,D,20120203,000000,1.2178,1.2438,1.2114,1.2352,28784140,0
+TECL.US,D,20120206,000000,1.2228,1.2372,1.2127,1.2367,22104440,0
+TECL.US,D,20120207,000000,1.2332,1.2583,1.217,1.251,29622420,0
+TECL.US,D,20120208,000000,1.2527,1.2799,1.2457,1.2794,42197240,0
+TECL.US,D,20120209,000000,1.2932,1.3218,1.2804,1.3151,57315990,0
+TECL.US,D,20120210,000000,1.2809,1.2952,1.2683,1.2814,28138940,0
+TECL.US,D,20120213,000000,1.309,1.3169,1.2819,1.3085,46942280,0
+TECL.US,D,20120214,000000,1.3019,1.3181,1.2834,1.3179,50030770,0
+TECL.US,D,20120215,000000,1.3342,1.3676,1.2871,1.293,107029430,0
+TECL.US,D,20120216,000000,1.2904,1.3645,1.2855,1.3587,56036470,0
+TECL.US,D,20120217,000000,1.3716,1.3719,1.3385,1.3497,30470420,0
+TECL.US,D,20120221,000000,1.356,1.3855,1.3383,1.3655,30951850,0
+TECL.US,D,20120222,000000,1.3567,1.3716,1.3377,1.3423,17319110,0
+TECL.US,D,20120223,000000,1.34,1.3679,1.3137,1.3613,20370730,0
+TECL.US,D,20120224,000000,1.3778,1.3898,1.3699,1.3808,19539710,0
+TECL.US,D,20120227,000000,1.3543,1.4025,1.3352,1.3865,27216780,0
+TECL.US,D,20120228,000000,1.3907,1.4214,1.3835,1.4207,18298390,0
+TECL.US,D,20120229,000000,1.4307,1.4455,1.3845,1.4005,25644130,0
+TECL.US,D,20120301,000000,1.4194,1.4356,1.4038,1.4253,26195440,0
+TECL.US,D,20120302,000000,1.4204,1.4406,1.4088,1.4191,18742540,0
+TECL.US,D,20120305,000000,1.4095,1.4217,1.3507,1.3706,32810410,0
+TECL.US,D,20120306,000000,1.327,1.3352,1.2996,1.3243,35943770,0
+TECL.US,D,20120307,000000,1.3457,1.3686,1.34,1.3573,14420170,0
+TECL.US,D,20120308,000000,1.3835,1.4112,1.3722,1.401,21555030,0
+TECL.US,D,20120309,000000,1.4092,1.4273,1.4092,1.4194,18466170,0
+TECL.US,D,20120312,000000,1.4211,1.4302,1.4045,1.4266,10538050,0
+TECL.US,D,20120313,000000,1.448,1.5148,1.448,1.5142,24229110,0
+TECL.US,D,20120314,000000,1.5198,1.5606,1.5065,1.5408,44881630,0
+TECL.US,D,20120315,000000,1.5572,1.5708,1.5366,1.5566,30905030,0
+TECL.US,D,20120316,000000,1.5704,1.5704,1.5453,1.5564,16924830,0
+TECL.US,D,20120319,000000,1.5674,1.6023,1.5515,1.5917,18767180,0
+TECL.US,D,20120320,000000,1.5672,1.5959,1.5473,1.5912,20264480,0
+TECL.US,D,20120321,000000,1.5927,1.6169,1.5843,1.5882,20809490,0
+TECL.US,D,20120322,000000,1.5584,1.5868,1.553,1.5721,22199860,0
+TECL.US,D,20120323,000000,1.5801,1.5801,1.546,1.5713,12895310,0
+TECL.US,D,20120326,000000,1.6035,1.6481,1.5966,1.6481,18132640,0
+TECL.US,D,20120327,000000,1.6594,1.6762,1.6524,1.6559,17704490,0
+TECL.US,D,20120328,000000,1.6579,1.6814,1.6147,1.6421,19040740,0
+TECL.US,D,20120329,000000,1.6154,1.6438,1.5973,1.6338,15611650,0
+TECL.US,D,20120330,000000,1.6569,1.6569,1.6012,1.6213,14003840,0
+TECL.US,D,20120402,000000,1.6208,1.6774,1.606,1.6706,14514000,0
+TECL.US,D,20120403,000000,1.6759,1.6957,1.6367,1.6632,19532140,0
+TECL.US,D,20120404,000000,1.6228,1.6228,1.5619,1.5927,22343560,0
+TECL.US,D,20120405,000000,1.5805,1.6159,1.5741,1.6101,7502450,0
+TECL.US,D,20120409,000000,1.547,1.5989,1.5448,1.5785,12686660,0
+TECL.US,D,20120410,000000,1.5791,1.6015,1.4999,1.5132,28896650,0
+TECL.US,D,20120411,000000,1.5517,1.5586,1.5205,1.531,13459770,0
+TECL.US,D,20120412,000000,1.5463,1.5991,1.5396,1.5927,20751590,0
+TECL.US,D,20120413,000000,1.5811,1.5813,1.5095,1.5108,16522140,0
+TECL.US,D,20120416,000000,1.5376,1.5433,1.45,1.459,29672650,0
+TECL.US,D,20120417,000000,1.4745,1.5692,1.4713,1.5582,25930280,0
+TECL.US,D,20120418,000000,1.5338,1.5482,1.5075,1.5228,22209360,0
+TECL.US,D,20120419,000000,1.4921,1.5423,1.4288,1.453,30511750,0
+TECL.US,D,20120420,000000,1.4753,1.4853,1.4187,1.424,17028330,0
+TECL.US,D,20120423,000000,1.3861,1.3998,1.3477,1.3922,21086570,0
+TECL.US,D,20120424,000000,1.3818,1.399,1.3453,1.3633,59279210,0
+TECL.US,D,20120425,000000,1.4663,1.4981,1.4624,1.4921,44131990,0
+TECL.US,D,20120426,000000,1.4981,1.5363,1.4951,1.5257,33084690,0
+TECL.US,D,20120427,000000,1.5277,1.5398,1.5029,1.5261,21606330,0
+TECL.US,D,20120430,000000,1.5075,1.5182,1.4761,1.4823,21961270,0
+TECL.US,D,20120501,000000,1.4795,1.543,1.4741,1.4942,22934650,0
+TECL.US,D,20120502,000000,1.4701,1.5059,1.4624,1.5041,22717540,0
+TECL.US,D,20120503,000000,1.5142,1.5205,1.4503,1.461,32573480,0
+TECL.US,D,20120504,000000,1.4231,1.4276,1.3577,1.3595,45120670,0
+TECL.US,D,20120507,000000,1.3288,1.3663,1.3263,1.345,38537420,0
+TECL.US,D,20120508,000000,1.323,1.3385,1.2667,1.3243,57726270,0
+TECL.US,D,20120509,000000,1.2824,1.3483,1.2653,1.3276,47381150,0
+TECL.US,D,20120510,000000,1.3325,1.3345,1.2772,1.288,35783260,0
+TECL.US,D,20120511,000000,1.2687,1.3288,1.2663,1.2853,24157320,0
+TECL.US,D,20120514,000000,1.256,1.2802,1.2465,1.249,22037140,0
+TECL.US,D,20120515,000000,1.264,1.2904,1.2303,1.2355,25542330,0
+TECL.US,D,20120516,000000,1.2553,1.2585,1.1971,1.2032,34250270,0
+TECL.US,D,20120517,000000,1.2062,1.2136,1.1405,1.1405,27904520,0
+TECL.US,D,20120518,000000,1.1538,1.1642,1.0906,1.0936,42225140,0
+TECL.US,D,20120521,000000,1.1019,1.1919,1.0949,1.1886,37908440,0
+TECL.US,D,20120522,000000,1.204,1.2111,1.1554,1.1764,24782490,0
+TECL.US,D,20120523,000000,1.1491,1.1921,1.1115,1.1831,24390070,0
+TECL.US,D,20120524,000000,1.1931,1.1941,1.1228,1.1491,14381110,0
+TECL.US,D,20120525,000000,1.1427,1.1558,1.1329,1.1419,13186510,0
+TECL.US,D,20120529,000000,1.1742,1.2075,1.1629,1.1901,29124700,0
+TECL.US,D,20120530,000000,1.1568,1.1774,1.1412,1.1674,21502910,0
+TECL.US,D,20120531,000000,1.1614,1.1704,1.1206,1.1491,19517740,0
+TECL.US,D,20120601,000000,1.0846,1.1043,1.0521,1.0528,26281580,0
+TECL.US,D,20120604,000000,1.0567,1.0767,1.0205,1.0595,24645720,0
+TECL.US,D,20120605,000000,1.0498,1.0911,1.0498,1.084,12773630,0
+TECL.US,D,20120606,000000,1.1115,1.1672,1.1071,1.1669,23229750,0
+TECL.US,D,20120607,000000,1.2008,1.2018,1.1437,1.1488,22142020,0
+TECL.US,D,20120608,000000,1.1407,1.1863,1.1312,1.1831,15227190,0
+TECL.US,D,20120611,000000,1.2129,1.2173,1.1139,1.1188,21382160,0
+TECL.US,D,20120612,000000,1.1295,1.1595,1.1082,1.1573,15798500,0
+TECL.US,D,20120613,000000,1.1469,1.1696,1.1226,1.1342,16166120,0
+TECL.US,D,20120614,000000,1.1352,1.1476,1.1061,1.1379,19853910,0
+TECL.US,D,20120615,000000,1.1457,1.1879,1.1445,1.1839,16733830,0
+TECL.US,D,20120618,000000,1.1689,1.2213,1.1577,1.207,25250490,0
+TECL.US,D,20120619,000000,1.2248,1.256,1.2246,1.2397,22352110,0
+TECL.US,D,20120620,000000,1.2415,1.2637,1.2188,1.2487,28141610,0
+TECL.US,D,20120621,000000,1.248,1.2505,1.1439,1.1494,27879550,0
+TECL.US,D,20120622,000000,1.1609,1.1876,1.1556,1.1863,16194550,0
+TECL.US,D,20120625,000000,1.1494,1.1494,1.0969,1.1061,20916620,0
+TECL.US,D,20120626,000000,1.11,1.1266,1.0919,1.1156,17416220,0
+TECL.US,D,20120627,000000,1.1297,1.1501,1.1216,1.1397,18268150,0
+TECL.US,D,20120628,000000,1.1139,1.1178,1.0655,1.1039,23997210,0
+TECL.US,D,20120629,000000,1.1659,1.1971,1.1465,1.1971,12047600,0
+TECL.US,D,20120702,000000,1.1989,1.2193,1.1883,1.213,9227270,0
+TECL.US,D,20120703,000000,1.213,1.2402,1.2104,1.2399,4794900,0
+TECL.US,D,20120705,000000,1.2352,1.2625,1.2193,1.2438,6948230,0
+TECL.US,D,20120706,000000,1.2178,1.2206,1.1639,1.1863,18844760,0
+TECL.US,D,20120709,000000,1.1821,1.1886,1.1605,1.1794,6900650,0
+TECL.US,D,20120710,000000,1.1936,1.2075,1.1295,1.1425,9770010,0
+TECL.US,D,20120711,000000,1.1372,1.1469,1.0979,1.125,12138490,0
+TECL.US,D,20120712,000000,1.0976,1.1046,1.064,1.0896,12401780,0
+TECL.US,D,20120713,000000,1.0976,1.1419,1.0966,1.1382,7812540,0
+TECL.US,D,20120716,000000,1.1322,1.1476,1.1238,1.1319,5336560,0
+TECL.US,D,20120717,000000,1.1531,1.1546,1.1046,1.1422,6743110,0
+TECL.US,D,20120718,000000,1.1432,1.2109,1.1432,1.2028,12025300,0
+TECL.US,D,20120719,000000,1.228,1.2465,1.2218,1.2349,13466340,0
+TECL.US,D,20120720,000000,1.2296,1.2306,1.1899,1.1949,7818830,0
+TECL.US,D,20120723,000000,1.1289,1.1694,1.1041,1.1607,9093780,0
+TECL.US,D,20120724,000000,1.1634,1.1679,1.1016,1.1228,10680060,0
+TECL.US,D,20120725,000000,1.1013,1.1299,1.0901,1.1063,9049990,0
+TECL.US,D,20120726,000000,1.157,1.1744,1.1402,1.1585,10949200,0
+TECL.US,D,20120727,000000,1.1794,1.2405,1.1696,1.2367,16645040,0
+TECL.US,D,20120730,000000,1.2392,1.2645,1.2293,1.2402,7530480,0
+TECL.US,D,20120731,000000,1.2438,1.2697,1.2438,1.2533,7386780,0
+TECL.US,D,20120801,000000,1.2736,1.2736,1.2253,1.2402,6379670,0
+TECL.US,D,20120802,000000,1.2068,1.2565,1.1953,1.219,7124970,0
+TECL.US,D,20120803,000000,1.2749,1.296,1.2607,1.2861,9349550,0
+TECL.US,D,20120806,000000,1.2981,1.3298,1.2979,1.3114,6101200,0
+TECL.US,D,20120807,000000,1.3263,1.3553,1.323,1.3375,8118440,0
+TECL.US,D,20120808,000000,1.3293,1.3507,1.3243,1.342,4132740,0
+TECL.US,D,20120809,000000,1.348,1.3603,1.3385,1.3563,5489150,0
+TECL.US,D,20120810,000000,1.3395,1.365,1.3345,1.3637,4390930,0
+TECL.US,D,20120813,000000,1.362,1.3763,1.348,1.3753,6119940,0
+TECL.US,D,20120814,000000,1.3868,1.3912,1.3557,1.366,9070480,0
+TECL.US,D,20120815,000000,1.3663,1.3785,1.3627,1.3699,3918910,0
+TECL.US,D,20120816,000000,1.3875,1.4317,1.3871,1.4248,9075490,0
+TECL.US,D,20120817,000000,1.4325,1.4495,1.4283,1.448,8631440,0
+TECL.US,D,20120820,000000,1.4447,1.458,1.4307,1.453,6329130,0
+TECL.US,D,20120821,000000,1.4675,1.4773,1.4118,1.424,11571610,0
+TECL.US,D,20120822,000000,1.4132,1.4411,1.3985,1.4325,7608520,0
+TECL.US,D,20120823,000000,1.4152,1.4234,1.3878,1.3971,8228670,0
+TECL.US,D,20120824,000000,1.3851,1.4296,1.3739,1.4207,6212180,0
+TECL.US,D,20120827,000000,1.4406,1.4427,1.4187,1.424,5052560,0
+TECL.US,D,20120828,000000,1.418,1.4307,1.4042,1.417,2856170,0
+TECL.US,D,20120829,000000,1.4296,1.4376,1.4095,1.4276,4391410,0
+TECL.US,D,20120830,000000,1.41,1.41,1.3751,1.3783,5663280,0
+TECL.US,D,20120831,000000,1.4092,1.4221,1.366,1.4065,7365440,0
+TECL.US,D,20120904,000000,1.407,1.4224,1.3699,1.4092,15100740,0
+TECL.US,D,20120905,000000,1.4092,1.4248,1.3951,1.406,5756410,0
+TECL.US,D,20120906,000000,1.4339,1.5006,1.4307,1.4981,11905270,0
+TECL.US,D,20120907,000000,1.4891,1.4996,1.4753,1.4923,5916420,0
+TECL.US,D,20120910,000000,1.4853,1.495,1.4453,1.4463,7581170,0
+TECL.US,D,20120911,000000,1.451,1.4773,1.4485,1.4573,5833720,0
+TECL.US,D,20120912,000000,1.4768,1.4845,1.453,1.4763,5449050,0
+TECL.US,D,20120913,000000,1.4853,1.5566,1.4793,1.5383,11516490,0
+TECL.US,D,20120914,000000,1.554,1.5821,1.5466,1.5606,13191710,0
+TECL.US,D,20120917,000000,1.5669,1.5682,1.5495,1.5642,3688310,0
+TECL.US,D,20120918,000000,1.5547,1.5682,1.554,1.5659,3594920,0
+TECL.US,D,20120919,000000,1.5694,1.5855,1.5566,1.5715,3542910,0
+TECL.US,D,20120920,000000,1.5507,1.5686,1.5403,1.5639,6483510,0
+TECL.US,D,20120921,000000,1.5887,1.5996,1.5689,1.5689,7148630,0
+TECL.US,D,20120924,000000,1.532,1.5473,1.5218,1.5373,5179250,0
+TECL.US,D,20120925,000000,1.553,1.554,1.4738,1.4748,7551740,0
+TECL.US,D,20120926,000000,1.4638,1.4638,1.4199,1.4424,9665570,0
+TECL.US,D,20120927,000000,1.4505,1.5065,1.4457,1.5013,6266110,0
+TECL.US,D,20120928,000000,1.4845,1.5039,1.4595,1.4653,5746110,0
+TECL.US,D,20121001,000000,1.4818,1.509,1.4463,1.457,8466610,0
+TECL.US,D,20121002,000000,1.4768,1.4858,1.4309,1.4635,6193870,0
+TECL.US,D,20121003,000000,1.4723,1.4959,1.4575,1.4883,6424260,0
+TECL.US,D,20121004,000000,1.4918,1.5075,1.4693,1.4989,5081600,0
+TECL.US,D,20121005,000000,1.5222,1.5225,1.4631,1.4735,5712210,0
+TECL.US,D,20121008,000000,1.443,1.455,1.4237,1.4305,6947020,0
+TECL.US,D,20121009,000000,1.4239,1.4239,1.363,1.3736,10186110,0
+TECL.US,D,20121010,000000,1.3744,1.3831,1.3493,1.3583,8141290,0
+TECL.US,D,20121011,000000,1.3902,1.3902,1.3427,1.344,6924760,0
+TECL.US,D,20121012,000000,1.341,1.3627,1.3306,1.339,3832150,0
+TECL.US,D,20121015,000000,1.348,1.363,1.3238,1.3577,6683630,0
+TECL.US,D,20121016,000000,1.366,1.4172,1.366,1.4128,9333950,0
+TECL.US,D,20121017,000000,1.3833,1.4048,1.3719,1.3914,6029370,0
+TECL.US,D,20121018,000000,1.3791,1.3951,1.33,1.3423,11194400,0
+TECL.US,D,20121019,000000,1.34,1.3403,1.25,1.25,15301730,0
+TECL.US,D,20121022,000000,1.2507,1.2855,1.2455,1.2794,7656470,0
+TECL.US,D,20121023,000000,1.2497,1.2707,1.2316,1.2337,11959180,0
+TECL.US,D,20121024,000000,1.246,1.2577,1.209,1.2158,9502420,0
+TECL.US,D,20121025,000000,1.2397,1.2412,1.1931,1.203,6666700,0
+TECL.US,D,20121026,000000,1.2018,1.2283,1.1797,1.2109,6720180,0
+TECL.US,D,20121031,000000,1.2124,1.215,1.1861,1.1983,5535880,0
+TECL.US,D,20121101,000000,1.215,1.2587,1.2104,1.2555,9508250,0
+TECL.US,D,20121102,000000,1.2725,1.2725,1.2038,1.2082,6249450,0
+TECL.US,D,20121105,000000,1.206,1.2342,1.2001,1.2246,4839860,0
+TECL.US,D,20121106,000000,1.2424,1.2683,1.2355,1.2438,9131730,0
+TECL.US,D,20121107,000000,1.2005,1.2048,1.1397,1.1462,13346390,0
+TECL.US,D,20121108,000000,1.1636,1.1689,1.0956,1.0956,10453830,0
+TECL.US,D,20121109,000000,1.0976,1.1474,1.0946,1.1151,12609780,0
+TECL.US,D,20121112,000000,1.1263,1.1305,1.0973,1.109,7080930,0
+TECL.US,D,20121113,000000,1.0871,1.122,1.0762,1.0896,5539860,0
+TECL.US,D,20121114,000000,1.1069,1.1147,1.0543,1.06,7747340,0
+TECL.US,D,20121115,000000,1.0647,1.0728,1.0308,1.0408,13088660,0
+TECL.US,D,20121116,000000,1.0446,1.0565,0.9956,1.0471,15779380,0
+TECL.US,D,20121119,000000,1.0891,1.1337,1.083,1.1282,25010580,0
+TECL.US,D,20121120,000000,1.1287,1.1299,1.0866,1.1149,8861660,0
+TECL.US,D,20121121,000000,1.1193,1.1337,1.1139,1.1299,5253470,0
+TECL.US,D,20121123,000000,1.1496,1.1836,1.1452,1.1831,7037660,0
+TECL.US,D,20121126,000000,1.1783,1.1983,1.1626,1.1976,8683590,0
+TECL.US,D,20121127,000000,1.1936,1.205,1.1756,1.1813,9124380,0
+TECL.US,D,20121128,000000,1.1566,1.2045,1.1389,1.201,12676710,0
+TECL.US,D,20121129,000000,1.2223,1.2339,1.2062,1.2196,9649740,0
+TECL.US,D,20121130,000000,1.2203,1.2253,1.203,1.2148,4519500,0
+TECL.US,D,20121203,000000,1.2409,1.2483,1.209,1.2107,6604180,0
+TECL.US,D,20121204,000000,1.2095,1.2129,1.1861,1.2022,5671780,0
+TECL.US,D,20121205,000000,1.1963,1.1963,1.1498,1.1666,7159670,0
+TECL.US,D,20121206,000000,1.1554,1.1979,1.1484,1.1889,4513250,0
+TECL.US,D,20121207,000000,1.2068,1.2104,1.1583,1.1709,5801080,0
+TECL.US,D,20121210,000000,1.1612,1.1963,1.1575,1.1806,6629730,0
+TECL.US,D,20121211,000000,1.2058,1.2473,1.2028,1.2283,12790550,0
+TECL.US,D,20121212,000000,1.2473,1.2485,1.2129,1.22,10650680,0
+TECL.US,D,20121213,000000,1.2168,1.2326,1.1819,1.1951,6421800,0
+TECL.US,D,20121214,000000,1.1704,1.1787,1.1511,1.16,8072330,0
+TECL.US,D,20121217,000000,1.1652,1.203,1.1605,1.2022,6902220,0
+TECL.US,D,20121218,000000,1.2206,1.2587,1.2068,1.2537,14770810,0
+TECL.US,D,20121219,000000,1.2625,1.2663,1.2357,1.2365,9962230,0
+TECL.US,D,20121220,000000,1.2415,1.2485,1.2163,1.2428,6782470,0
+TECL.US,D,20121221,000000,1.1941,1.2146,1.1776,1.2114,8948270,0
+TECL.US,D,20121224,000000,1.2104,1.2104,1.1921,1.1979,3212190,0
+TECL.US,D,20121226,000000,1.1991,1.2104,1.1646,1.1794,5002450,0
+TECL.US,D,20121227,000000,1.1742,1.1856,1.1307,1.1749,8209630,0
+TECL.US,D,20121228,000000,1.1455,1.1699,1.1337,1.1367,6414810,0
+TECL.US,D,20121231,000000,1.1253,1.2088,1.1228,1.2062,17372680,0
+TECL.US,D,20130102,000000,1.2922,1.3144,1.2734,1.3144,21047330,0
+TECL.US,D,20130103,000000,1.3137,1.3223,1.2782,1.2902,11690860,0
+TECL.US,D,20130104,000000,1.2863,1.2863,1.2603,1.2739,8765070,0
+TECL.US,D,20130107,000000,1.259,1.2774,1.2463,1.2707,6998120,0
+TECL.US,D,20130108,000000,1.27,1.2749,1.2335,1.2537,5108420,0
+TECL.US,D,20130109,000000,1.2585,1.2675,1.252,1.2585,3638890,0
+TECL.US,D,20130110,000000,1.2871,1.2873,1.2485,1.2786,6791070,0
+TECL.US,D,20130111,000000,1.2792,1.29,1.2707,1.2861,4931720,0
+TECL.US,D,20130114,000000,1.2603,1.2687,1.245,1.258,10637330,0
+TECL.US,D,20130115,000000,1.2377,1.2395,1.2206,1.2335,10632820,0
+TECL.US,D,20130116,000000,1.2382,1.262,1.2332,1.2505,7404840,0
+TECL.US,D,20130117,000000,1.2677,1.2774,1.2595,1.264,7063270,0
+TECL.US,D,20130118,000000,1.245,1.2577,1.2387,1.2577,6790030,0
+TECL.US,D,20130122,000000,1.2625,1.2683,1.2397,1.2667,7074030,0
+TECL.US,D,20130123,000000,1.2952,1.3213,1.2947,1.308,11693440,0
+TECL.US,D,20130124,000000,1.2455,1.2759,1.2365,1.2402,17154770,0
+TECL.US,D,20130125,000000,1.2535,1.269,1.2387,1.2467,10027020,0
+TECL.US,D,20130128,000000,1.2453,1.2697,1.2434,1.2543,7909650,0
+TECL.US,D,20130129,000000,1.2485,1.2693,1.2326,1.2595,11680710,0
+TECL.US,D,20130130,000000,1.2603,1.2762,1.2447,1.2523,8031970,0
+TECL.US,D,20130131,000000,1.2605,1.2834,1.252,1.2543,11179160,0
+TECL.US,D,20130201,000000,1.2832,1.3058,1.2742,1.2996,11510200,0
+TECL.US,D,20130204,000000,1.2812,1.2894,1.2447,1.2457,9938640,0
+TECL.US,D,20130205,000000,1.2655,1.3033,1.2575,1.2934,9240110,0
+TECL.US,D,20130206,000000,1.2779,1.3023,1.2739,1.2887,6770390,0
+TECL.US,D,20130207,000000,1.2917,1.2924,1.2525,1.2892,6361980,0
+TECL.US,D,20130208,000000,1.3011,1.3313,1.3011,1.3216,10018590,0
+TECL.US,D,20130211,000000,1.3283,1.3337,1.3131,1.3258,4145510,0
+TECL.US,D,20130212,000000,1.325,1.3319,1.3102,1.3151,7531570,0
+TECL.US,D,20130213,000000,1.3206,1.329,1.3031,1.3139,4789740,0
+TECL.US,D,20130214,000000,1.292,1.3085,1.2852,1.3048,2901940,0
+TECL.US,D,20130215,000000,1.3088,1.3198,1.2897,1.3013,4732890,0
+TECL.US,D,20130219,000000,1.3058,1.3273,1.3058,1.3263,8268860,0
+TECL.US,D,20130220,000000,1.3246,1.3266,1.2717,1.2717,10548360,0
+TECL.US,D,20130221,000000,1.2577,1.2605,1.229,1.2416,10692990,0
+TECL.US,D,20130222,000000,1.2613,1.2873,1.2525,1.2868,5444490,0
+TECL.US,D,20130225,000000,1.311,1.3213,1.2316,1.2316,7213480,0
+TECL.US,D,20130226,000000,1.2438,1.2603,1.2253,1.2543,8551540,0
+TECL.US,D,20130227,000000,1.25,1.3045,1.2465,1.2865,5419860,0
+TECL.US,D,20130228,000000,1.2865,1.3105,1.2774,1.2774,4423970,0
+TECL.US,D,20130301,000000,1.2577,1.2912,1.2407,1.2829,4903080,0
+TECL.US,D,20130304,000000,1.2746,1.2972,1.2673,1.2934,2710540,0
+TECL.US,D,20130305,000000,1.3174,1.3587,1.3174,1.3487,12527390,0
+TECL.US,D,20130306,000000,1.365,1.365,1.3403,1.3455,6547760,0
+TECL.US,D,20130307,000000,1.3493,1.3637,1.3427,1.3583,3432760,0
+TECL.US,D,20130308,000000,1.3694,1.3751,1.351,1.3627,3357140,0
+TECL.US,D,20130311,000000,1.3603,1.3749,1.3435,1.3736,3861050,0
+TECL.US,D,20130312,000000,1.3557,1.3676,1.3395,1.3573,4422180,0
+TECL.US,D,20130313,000000,1.3627,1.3702,1.3427,1.3537,1672480,0
+TECL.US,D,20130314,000000,1.3712,1.3873,1.3712,1.3823,3976400,0
+TECL.US,D,20130315,000000,1.3813,1.3838,1.3577,1.3684,5088430,0
+TECL.US,D,20130318,000000,1.3315,1.3863,1.329,1.3676,5156390,0
+TECL.US,D,20130319,000000,1.3771,1.3878,1.3296,1.3617,4829670,0
+TECL.US,D,20130320,000000,1.3845,1.3929,1.3714,1.3813,5412660,0
+TECL.US,D,20130321,000000,1.3435,1.3525,1.3278,1.3375,4815510,0
+TECL.US,D,20130322,000000,1.3467,1.364,1.3437,1.3615,2192420,0
+TECL.US,D,20130325,000000,1.3763,1.3845,1.3377,1.3525,2895180,0
+TECL.US,D,20130326,000000,1.3719,1.3778,1.3635,1.3773,2663350,0
+TECL.US,D,20130327,000000,1.349,1.3686,1.3425,1.3647,1221270,0
+TECL.US,D,20130328,000000,1.3533,1.3773,1.3523,1.3753,2354220,0
+TECL.US,D,20130401,000000,1.3712,1.3785,1.3375,1.3453,2954400,0
+TECL.US,D,20130402,000000,1.3547,1.3811,1.3537,1.3653,3795890,0
+TECL.US,D,20130403,000000,1.367,1.3726,1.3228,1.3327,3953430,0
+TECL.US,D,20130404,000000,1.3315,1.3385,1.3134,1.3329,2384190,0
+TECL.US,D,20130405,000000,1.2746,1.3058,1.2665,1.3011,4594040,0
+TECL.US,D,20130408,000000,1.3011,1.3154,1.2897,1.3154,1278620,0
+TECL.US,D,20130409,000000,1.324,1.3565,1.3111,1.3435,2121370,0
+TECL.US,D,20130410,000000,1.3553,1.4197,1.3553,1.4132,8172160,0
+TECL.US,D,20130411,000000,1.3956,1.4092,1.3858,1.4045,2839960,0
+TECL.US,D,20130412,000000,1.3825,1.3898,1.358,1.3841,2193550,0
+TECL.US,D,20130415,000000,1.3665,1.3783,1.3184,1.3188,3519240,0
+TECL.US,D,20130416,000000,1.3465,1.3686,1.3349,1.3665,2512990,0
+TECL.US,D,20130417,000000,1.331,1.3329,1.2637,1.2826,5835190,0
+TECL.US,D,20130418,000000,1.2964,1.3011,1.2316,1.2397,5876960,0
+TECL.US,D,20130419,000000,1.2349,1.259,1.2158,1.245,4224770,0
+TECL.US,D,20130422,000000,1.26,1.2836,1.2409,1.2723,5172250,0
+TECL.US,D,20130423,000000,1.2942,1.3293,1.2819,1.3193,5395900,0
+TECL.US,D,20130424,000000,1.29,1.3317,1.2873,1.32,3826000,0
+TECL.US,D,20130425,000000,1.3315,1.3565,1.3276,1.3355,3475650,0
+TECL.US,D,20130426,000000,1.3273,1.346,1.3181,1.3342,2545910,0
+TECL.US,D,20130429,000000,1.3457,1.401,1.3433,1.3907,6972480,0
+TECL.US,D,20130430,000000,1.3956,1.4376,1.3883,1.4329,6417970,0
+TECL.US,D,20130501,000000,1.4317,1.4356,1.3949,1.4015,3935870,0
+TECL.US,D,20130502,000000,1.4085,1.456,1.4072,1.4507,5246990,0
+TECL.US,D,20130503,000000,1.4863,1.5036,1.4848,1.4915,7524920,0
+TECL.US,D,20130506,000000,1.5021,1.5188,1.4961,1.5125,4675730,0
+TECL.US,D,20130507,000000,1.5208,1.5242,1.4901,1.5088,5861670,0
+TECL.US,D,20130508,000000,1.5088,1.5485,1.4976,1.543,5195030,0
+TECL.US,D,20130509,000000,1.5383,1.5622,1.5215,1.5306,5822900,0
+TECL.US,D,20130510,000000,1.54,1.5553,1.5287,1.5492,4840710,0
+TECL.US,D,20130513,000000,1.5433,1.5489,1.53,1.536,2606140,0
+TECL.US,D,20130514,000000,1.5366,1.5656,1.5353,1.55,2421110,0
+TECL.US,D,20130515,000000,1.541,1.5656,1.5376,1.5619,2990980,0
+TECL.US,D,20130516,000000,1.5753,1.6154,1.5741,1.5871,4432650,0
+TECL.US,D,20130517,000000,1.6074,1.6381,1.5963,1.6362,5328600,0
+TECL.US,D,20130520,000000,1.6193,1.6532,1.6193,1.6346,4432930,0
+TECL.US,D,20130521,000000,1.6316,1.6376,1.604,1.622,3039420,0
+TECL.US,D,20130522,000000,1.6278,1.6491,1.5489,1.5696,7021660,0
+TECL.US,D,20130523,000000,1.5303,1.5813,1.5195,1.5692,4529920,0
+TECL.US,D,20130524,000000,1.5423,1.5616,1.5251,1.5592,2078230,0
+TECL.US,D,20130528,000000,1.6092,1.6238,1.5738,1.5838,3435190,0
+TECL.US,D,20130529,000000,1.5562,1.5831,1.5348,1.5692,2560770,0
+TECL.US,D,20130530,000000,1.5682,1.6184,1.5682,1.5939,3397820,0
+TECL.US,D,20130531,000000,1.5788,1.622,1.5515,1.5515,2913700,0
+TECL.US,D,20130603,000000,1.5572,1.5771,1.5279,1.5748,2950080,0
+TECL.US,D,20130604,000000,1.5825,1.6062,1.5426,1.5553,2540990,0
+TECL.US,D,20130605,000000,1.5436,1.5533,1.506,1.51,4631170,0
+TECL.US,D,20130606,000000,1.513,1.5269,1.4708,1.5261,3166470,0
+TECL.US,D,20130607,000000,1.5423,1.5654,1.5215,1.5634,3025230,0
+TECL.US,D,20130610,000000,1.5793,1.5912,1.5654,1.5706,4689390,0
+TECL.US,D,20130611,000000,1.5281,1.5694,1.5222,1.5249,3215700,0
+TECL.US,D,20130612,000000,1.5476,1.5556,1.4833,1.4901,3839150,0
+TECL.US,D,20130613,000000,1.4823,1.5505,1.4778,1.5416,3175060,0
+TECL.US,D,20130614,000000,1.5463,1.5515,1.5068,1.511,1338220,0
+TECL.US,D,20130617,000000,1.5448,1.5755,1.5298,1.5513,3250530,0
+TECL.US,D,20130618,000000,1.5547,1.5983,1.5537,1.5863,2494240,0
+TECL.US,D,20130619,000000,1.5863,1.589,1.5298,1.5316,2952840,0
+TECL.US,D,20130620,000000,1.4901,1.5051,1.4187,1.429,6639430,0
+TECL.US,D,20130621,000000,1.4356,1.4404,1.3742,1.4062,11133600,0
+TECL.US,D,20130624,000000,1.366,1.3818,1.3228,1.351,10418110,0
+TECL.US,D,20130625,000000,1.3946,1.4022,1.363,1.3878,4298410,0
+TECL.US,D,20130626,000000,1.4296,1.4296,1.4015,1.4115,7940890,0
+TECL.US,D,20130627,000000,1.4356,1.4525,1.4276,1.4286,5326290,0
+TECL.US,D,20130628,000000,1.3959,1.4317,1.3813,1.4092,5102250,0
+TECL.US,D,20130701,000000,1.4553,1.4653,1.4307,1.4341,2553070,0
+TECL.US,D,20130702,000000,1.4398,1.4693,1.4172,1.4467,2496940,0
+TECL.US,D,20130703,000000,1.4315,1.4851,1.4293,1.4678,1848210,0
+TECL.US,D,20130705,000000,1.493,1.4973,1.4475,1.4973,3100050,0
+TECL.US,D,20130708,000000,1.5158,1.518,1.4795,1.4923,2140060,0
+TECL.US,D,20130709,000000,1.519,1.519,1.4895,1.51,1119310,0
+TECL.US,D,20130710,000000,1.507,1.536,1.507,1.523,2250240,0
+TECL.US,D,20130711,000000,1.5674,1.6035,1.5669,1.6023,3075560,0
+TECL.US,D,20130712,000000,1.6081,1.6089,1.5877,1.6028,1794840,0
+TECL.US,D,20130715,000000,1.6072,1.62,1.5877,1.6131,1207650,0
+TECL.US,D,20130716,000000,1.6137,1.6216,1.6035,1.6196,3378590,0
+TECL.US,D,20130717,000000,1.628,1.6411,1.6151,1.6243,1473290,0
+TECL.US,D,20130718,000000,1.6238,1.6362,1.602,1.6106,2148320,0
+TECL.US,D,20130719,000000,1.5629,1.5662,1.5198,1.5306,5187610,0
+TECL.US,D,20130722,000000,1.543,1.5485,1.5281,1.5458,1697680,0
+TECL.US,D,20130723,000000,1.5492,1.5555,1.5254,1.5259,3038200,0
+TECL.US,D,20130724,000000,1.5751,1.5771,1.5466,1.5545,3510170,0
+TECL.US,D,20130725,000000,1.5473,1.5619,1.5353,1.5553,2729800,0
+TECL.US,D,20130726,000000,1.5376,1.5632,1.5274,1.5632,1987530,0
+TECL.US,D,20130729,000000,1.5562,1.5781,1.5517,1.5609,1013690,0
+TECL.US,D,20130730,000000,1.5823,1.6048,1.5753,1.5831,1700190,0
+TECL.US,D,20130731,000000,1.5986,1.6127,1.5612,1.5702,2188440,0
+TECL.US,D,20130801,000000,1.6069,1.625,1.602,1.6193,2296630,0
+TECL.US,D,20130802,000000,1.6188,1.6391,1.6104,1.6381,1570060,0
+TECL.US,D,20130805,000000,1.6359,1.6574,1.6298,1.6513,1832360,0
+TECL.US,D,20130806,000000,1.6404,1.6461,1.6101,1.6268,2616570,0
+TECL.US,D,20130807,000000,1.6094,1.6268,1.5936,1.6121,2913780,0
+TECL.US,D,20130808,000000,1.6333,1.6388,1.6012,1.6298,4744310,0
+TECL.US,D,20130809,000000,1.6226,1.631,1.5894,1.6032,2385730,0
+TECL.US,D,20130812,000000,1.5966,1.6381,1.5966,1.6346,1205830,0
+TECL.US,D,20130813,000000,1.6436,1.6766,1.6176,1.6666,1827680,0
+TECL.US,D,20130814,000000,1.6672,1.6802,1.6458,1.6656,6533620,0
+TECL.US,D,20130815,000000,1.6119,1.6159,1.5743,1.5825,3537850,0
+TECL.US,D,20130816,000000,1.5853,1.6003,1.5694,1.5785,2123910,0
+TECL.US,D,20130819,000000,1.5813,1.6109,1.5646,1.5654,2137530,0
+TECL.US,D,20130820,000000,1.5696,1.5909,1.5632,1.5721,675330,0
+TECL.US,D,20130821,000000,1.5612,1.5953,1.5489,1.5569,3339190,0
+TECL.US,D,20130822,000000,1.5745,1.586,1.5525,1.5805,5488340,0
+TECL.US,D,20130823,000000,1.6159,1.6228,1.601,1.6154,2682580,0
+TECL.US,D,20130826,000000,1.6106,1.6323,1.5912,1.5936,2733190,0
+TECL.US,D,20130827,000000,1.5446,1.5622,1.5011,1.508,3745770,0
+TECL.US,D,20130828,000000,1.5011,1.5328,1.5011,1.512,1948090,0
+TECL.US,D,20130829,000000,1.5205,1.5569,1.515,1.5353,2820180,0
+TECL.US,D,20130830,000000,1.5433,1.5433,1.5041,1.5145,1646050,0
+TECL.US,D,20130903,000000,1.536,1.5503,1.5001,1.517,2750220,0
+TECL.US,D,20130904,000000,1.5296,1.5669,1.523,1.5596,3021790,0
+TECL.US,D,20130905,000000,1.5626,1.5793,1.5569,1.5604,1405850,0
+TECL.US,D,20130906,000000,1.5813,1.5846,1.5303,1.5669,1525030,0
+TECL.US,D,20130909,000000,1.5909,1.63,1.5909,1.62,3282600,0
+TECL.US,D,20130910,000000,1.6529,1.6634,1.6359,1.6524,2908930,0
+TECL.US,D,20130911,000000,1.6159,1.6401,1.6084,1.6318,3237190,0
+TECL.US,D,20130912,000000,1.6328,1.6496,1.6206,1.6369,2898510,0
+TECL.US,D,20130913,000000,1.6428,1.6481,1.6243,1.6384,1526750,0
+TECL.US,D,20130916,000000,1.6752,1.6762,1.6171,1.6273,4961900,0
+TECL.US,D,20130917,000000,1.6348,1.6652,1.6348,1.6562,3300770,0
+TECL.US,D,20130918,000000,1.6686,1.7229,1.6592,1.7161,3671160,0
+TECL.US,D,20130919,000000,1.7328,1.739,1.7199,1.7241,2622050,0
+TECL.US,D,20130920,000000,1.7461,1.7461,1.6822,1.6857,3286290,0
+TECL.US,D,20130923,000000,1.7201,1.7293,1.6734,1.6962,4585110,0
+TECL.US,D,20130924,000000,1.6964,1.6994,1.6594,1.6842,3901230,0
+TECL.US,D,20130925,000000,1.6779,1.6894,1.6554,1.6679,6137880,0
+TECL.US,D,20130926,000000,1.6867,1.7137,1.6732,1.6872,4632980,0
+TECL.US,D,20130927,000000,1.6614,1.6649,1.6411,1.6526,3762940,0
+TECL.US,D,20130930,000000,1.6,1.6426,1.5904,1.6286,5903740,0
+TECL.US,D,20131001,000000,1.632,1.6794,1.632,1.6699,4346030,0
+TECL.US,D,20131002,000000,1.6367,1.6752,1.633,1.6714,4733410,0
+TECL.US,D,20131003,000000,1.6664,1.6732,1.5996,1.626,5090480,0
+TECL.US,D,20131004,000000,1.6278,1.6539,1.6186,1.6496,3253850,0
+TECL.US,D,20131007,000000,1.6121,1.6536,1.6089,1.6216,3287820,0
+TECL.US,D,20131008,000000,1.6164,1.6228,1.543,1.543,6160350,0
+TECL.US,D,20131009,000000,1.5582,1.5811,1.524,1.5662,6472980,0
+TECL.US,D,20131010,000000,1.5983,1.6471,1.5983,1.6416,5974850,0
+TECL.US,D,20131011,000000,1.6357,1.6824,1.6296,1.6804,3639930,0
+TECL.US,D,20131014,000000,1.6464,1.7053,1.6444,1.7044,4554170,0
+TECL.US,D,20131015,000000,1.6977,1.7122,1.6684,1.6744,5755390,0
+TECL.US,D,20131016,000000,1.6902,1.7253,1.6902,1.7191,4757900,0
+TECL.US,D,20131017,000000,1.685,1.7224,1.6762,1.7201,5323270,0
+TECL.US,D,20131018,000000,1.7694,1.8102,1.7544,1.8072,6308440,0
+TECL.US,D,20131021,000000,1.8333,1.8515,1.827,1.8387,6726360,0
+TECL.US,D,20131022,000000,1.8582,1.8612,1.8072,1.835,8168760,0
+TECL.US,D,20131023,000000,1.8127,1.8208,1.7845,1.8089,4217450,0
+TECL.US,D,20131024,000000,1.8131,1.838,1.8044,1.8213,1959950,0
+TECL.US,D,20131025,000000,1.8537,1.8724,1.8313,1.8503,3499840,0
+TECL.US,D,20131028,000000,1.8569,1.8707,1.8412,1.8675,3223070,0
+TECL.US,D,20131029,000000,1.8927,1.914,1.8764,1.902,3140570,0
+TECL.US,D,20131030,000000,1.9128,1.9164,1.8698,1.8882,3556180,0
+TECL.US,D,20131031,000000,1.8737,1.9048,1.8663,1.8744,3909460,0
+TECL.US,D,20131101,000000,1.8907,1.906,1.854,1.8787,2856010,0
+TECL.US,D,20131104,000000,1.8964,1.8974,1.8784,1.896,1113570,0
+TECL.US,D,20131105,000000,1.8717,1.8977,1.8628,1.8817,1206550,0
+TECL.US,D,20131106,000000,1.9132,1.937,1.9042,1.935,2953240,0
+TECL.US,D,20131107,000000,1.935,1.9475,1.8564,1.8599,3351890,0
+TECL.US,D,20131108,000000,1.8688,1.9125,1.8485,1.9125,2085980,0
+TECL.US,D,20131111,000000,1.9011,1.9224,1.8954,1.9151,1439420,0
+TECL.US,D,20131112,000000,1.9032,1.9432,1.9003,1.9333,1705640,0
+TECL.US,D,20131113,000000,1.8991,1.9828,1.8991,1.9825,2476260,0
+TECL.US,D,20131114,000000,1.9427,1.9726,1.937,1.9655,2747060,0
+TECL.US,D,20131115,000000,1.9696,1.9848,1.9618,1.9848,1740800,0
+TECL.US,D,20131118,000000,1.9804,1.991,1.9459,1.9524,3987540,0
+TECL.US,D,20131119,000000,1.9477,1.9754,1.9267,1.9376,3175550,0
+TECL.US,D,20131120,000000,1.9479,1.9689,1.903,1.9138,2264550,0
+TECL.US,D,20131121,000000,1.9324,1.9672,1.9324,1.9641,1890630,0
+TECL.US,D,20131122,000000,1.9586,1.9604,1.9462,1.9544,1502370,0
+TECL.US,D,20131125,000000,1.9631,1.9655,1.9429,1.9492,1624310,0
+TECL.US,D,20131126,000000,1.9507,1.988,1.9507,1.9744,1264290,0
+TECL.US,D,20131127,000000,1.9851,2.0245,1.9851,2.0198,2403110,0
+TECL.US,D,20131129,000000,2.0448,2.0599,2.0354,2.0484,1229710,0
+TECL.US,D,20131202,000000,2.0441,2.0604,2.0113,2.0169,2333250,0
+TECL.US,D,20131203,000000,2.0139,2.0444,2.0136,2.0406,2044730,0
+TECL.US,D,20131204,000000,2.0169,2.0624,2.0053,2.0448,1875340,0
+TECL.US,D,20131205,000000,2.0208,2.0538,2.0161,2.0245,1171820,0
+TECL.US,D,20131206,000000,2.0716,2.0797,2.0488,2.0709,2128280,0
+TECL.US,D,20131209,000000,2.0884,2.1003,2.0757,2.0899,2155630,0
+TECL.US,D,20131210,000000,2.0822,2.0867,2.0664,2.0737,1539190,0
+TECL.US,D,20131211,000000,2.0834,2.0919,2.0066,2.0218,2177440,0
+TECL.US,D,20131212,000000,2.0101,2.0156,1.9736,1.9739,2616890,0
+TECL.US,D,20131213,000000,2.0036,2.0036,1.9578,1.9614,1403540,0
+TECL.US,D,20131216,000000,1.989,2.0293,1.9828,2.0136,2617660,0
+TECL.US,D,20131217,000000,2.0166,2.0298,2.0061,2.0073,1447700,0
+TECL.US,D,20131218,000000,2.0051,2.0644,1.9284,2.0619,5378040,0
+TECL.US,D,20131219,000000,2.0609,2.0804,2.0494,2.0706,3585320,0
+TECL.US,D,20131220,000000,2.0877,2.1322,2.0812,2.1149,4902720,0
+TECL.US,D,20131223,000000,2.1652,2.2044,2.1649,2.1997,4839220,0
+TECL.US,D,20131224,000000,2.203,2.2278,2.199,2.2278,1188920,0
+TECL.US,D,20131226,000000,2.2317,2.2447,2.225,2.2411,2149650,0
+TECL.US,D,20131227,000000,2.2545,2.2545,2.225,2.2304,1797710,0
+TECL.US,D,20131230,000000,2.219,2.229,2.2091,2.2195,1809740,0
+TECL.US,D,20131231,000000,2.2288,2.2643,2.2288,2.26,2727910,0
+TECL.US,D,20140102,000000,2.2307,2.2307,2.1831,2.1907,2885730,0
+TECL.US,D,20140103,000000,2.1924,2.2002,2.1584,2.1636,2905850,0
+TECL.US,D,20140106,000000,2.1664,2.1724,2.1272,2.1538,4598930,0
+TECL.US,D,20140107,000000,2.1785,2.216,2.1754,2.2083,2297030,0
+TECL.US,D,20140108,000000,2.2089,2.2304,2.1894,2.2113,1700430,0
+TECL.US,D,20140109,000000,2.2371,2.2371,2.1507,2.1679,2650580,0
+TECL.US,D,20140110,000000,2.1912,2.198,2.1472,2.1783,3030330,0
+TECL.US,D,20140113,000000,2.1615,2.2053,2.0897,2.1059,3641940,0
+TECL.US,D,20140114,000000,2.1233,2.218,2.1233,2.2162,5752810,0
+TECL.US,D,20140115,000000,2.2521,2.3088,2.2424,2.2972,6635340,0
+TECL.US,D,20140116,000000,2.2846,2.3,2.2794,2.297,3372910,0
+TECL.US,D,20140117,000000,2.2721,2.2925,2.2419,2.2573,3189040,0
+TECL.US,D,20140121,000000,2.2896,2.2978,2.2347,2.2794,3898400,0
+TECL.US,D,20140122,000000,2.2775,2.2913,2.2695,2.2807,821080,0
+TECL.US,D,20140123,000000,2.2597,2.264,2.222,2.2615,3508100,0
+TECL.US,D,20140124,000000,2.2427,2.2489,2.1352,2.1352,5420740,0
+TECL.US,D,20140127,000000,2.1369,2.1437,2.0448,2.0764,7614990,0
+TECL.US,D,20140128,000000,2.0202,2.0466,1.9993,2.0414,4040510,0
+TECL.US,D,20140129,000000,1.9848,2.0205,1.967,1.988,4245480,0
+TECL.US,D,20140130,000000,2.0586,2.0812,2.0332,2.0654,3557780,0
+TECL.US,D,20140131,000000,2.026,2.1061,2.0169,2.0772,3269020,0
+TECL.US,D,20140203,000000,2.0577,2.0824,1.9224,1.935,5358040,0
+TECL.US,D,20140204,000000,1.9598,1.9805,1.9413,1.967,3235180,0
+TECL.US,D,20140205,000000,1.9321,1.987,1.9177,1.965,2716150,0
+TECL.US,D,20140206,000000,1.9831,2.0366,1.9831,2.0322,4781640,0
+TECL.US,D,20140207,000000,2.0744,2.1204,2.0494,2.1177,4257700,0
+TECL.US,D,20140210,000000,2.1133,2.1405,2.1133,2.1367,2385650,0
+TECL.US,D,20140211,000000,2.1515,2.2285,2.1515,2.2103,5051560,0
+TECL.US,D,20140212,000000,2.2301,2.2467,2.2232,2.2314,3400330,0
+TECL.US,D,20140213,000000,2.193,2.2911,2.1907,2.2911,5149030,0
+TECL.US,D,20140214,000000,2.2662,2.3107,2.2654,2.2968,3804150,0
+TECL.US,D,20140218,000000,2.307,2.3164,2.2821,2.3038,3110800,0
+TECL.US,D,20140219,000000,2.2861,2.3197,2.2643,2.2731,2833840,0
+TECL.US,D,20140220,000000,2.2669,2.3154,2.2482,2.3045,3018970,0
+TECL.US,D,20140221,000000,2.3164,2.3327,2.2738,2.2773,2512180,0
+TECL.US,D,20140224,000000,2.2829,2.3331,2.2773,2.302,3525840,0
+TECL.US,D,20140225,000000,2.304,2.304,2.2654,2.2804,2435560,0
+TECL.US,D,20140226,000000,2.2899,2.3121,2.2607,2.2826,1403100,0
+TECL.US,D,20140227,000000,2.2883,2.3441,2.2773,2.3365,1336320,0
+TECL.US,D,20140228,000000,2.3395,2.3676,2.2715,2.3257,3725890,0
+TECL.US,D,20140303,000000,2.2623,2.2901,2.2178,2.2695,5244300,0
+TECL.US,D,20140304,000000,2.3319,2.3789,2.295,2.3668,3341460,0
+TECL.US,D,20140305,000000,2.3724,2.3843,2.3594,2.3772,2045670,0
+TECL.US,D,20140306,000000,2.3892,2.3926,2.3698,2.3779,2268540,0
+TECL.US,D,20140307,000000,2.3882,2.3953,2.3331,2.3624,2405770,0
+TECL.US,D,20140310,000000,2.3571,2.3648,2.3231,2.3476,1080890,0
+TECL.US,D,20140311,000000,2.3634,2.3845,2.3127,2.3329,3402750,0
+TECL.US,D,20140312,000000,2.302,2.3518,2.2804,2.3466,1065570,0
+TECL.US,D,20140313,000000,2.3608,2.3678,2.225,2.2478,3404770,0
+TECL.US,D,20140314,000000,2.2275,2.257,2.2032,2.2089,3230330,0
+TECL.US,D,20140317,000000,2.248,2.302,2.2427,2.2829,1563750,0
+TECL.US,D,20140318,000000,2.2833,2.3798,2.2833,2.3762,2507320,0
+TECL.US,D,20140319,000000,2.3694,2.3923,2.3002,2.3414,3020260,0
+TECL.US,D,20140320,000000,2.3353,2.4165,2.3307,2.4011,3055200,0
+TECL.US,D,20140321,000000,2.4629,2.4629,2.3504,2.3676,2297110,0
+TECL.US,D,20140324,000000,2.3951,2.4092,2.3,2.3558,2182980,0
+TECL.US,D,20140325,000000,2.3863,2.4135,2.3471,2.3991,1755600,0
+TECL.US,D,20140326,000000,2.4321,2.4467,2.3179,2.3187,2363280,0
+TECL.US,D,20140327,000000,2.295,2.3151,2.2518,2.2843,3066880,0
+TECL.US,D,20140328,000000,2.3157,2.3544,2.2871,2.3072,1463580,0
+TECL.US,D,20140331,000000,2.3528,2.3887,2.3506,2.3656,1557050,0
+TECL.US,D,20140401,000000,2.3791,2.4507,2.3791,2.4479,2781960,0
+TECL.US,D,20140402,000000,2.4632,2.4667,2.4287,2.4542,2331630,0
+TECL.US,D,20140403,000000,2.4676,2.4779,2.4062,2.4195,1641440,0
+TECL.US,D,20140404,000000,2.4625,2.4676,2.2645,2.279,6119380,0
+TECL.US,D,20140407,000000,2.2354,2.2861,2.202,2.2339,4700320,0
+TECL.US,D,20140408,000000,2.2351,2.2945,2.22,2.2861,3828070,0
+TECL.US,D,20140409,000000,2.3124,2.3782,2.2899,2.3704,2758610,0
+TECL.US,D,20140410,000000,2.3776,2.3828,2.2086,2.2153,4218460,0
+TECL.US,D,20140411,000000,2.1639,2.2156,2.1342,2.1455,4301120,0
+TECL.US,D,20140414,000000,2.1904,2.2248,2.1608,2.2044,2922660,0
+TECL.US,D,20140415,000000,2.218,2.2494,2.1226,2.2309,5046450,0
+TECL.US,D,20140416,000000,2.2901,2.3032,2.2292,2.3028,4894840,0
+TECL.US,D,20140417,000000,2.2649,2.3167,2.2347,2.2839,2797030,0
+TECL.US,D,20140421,000000,2.2909,2.3237,2.2758,2.3131,2085940,0
+TECL.US,D,20140422,000000,2.3244,2.3578,2.3101,2.3456,1486390,0
+TECL.US,D,20140423,000000,2.3211,2.3392,2.2652,2.2652,2273140,0
+TECL.US,D,20140424,000000,2.3749,2.3749,2.2846,2.3219,1981960,0
+TECL.US,D,20140425,000000,2.2846,2.2932,2.221,2.2341,2363840,0
+TECL.US,D,20140428,000000,2.2721,2.3204,2.2129,2.2932,2689040,0
+TECL.US,D,20140429,000000,2.3204,2.3588,2.3038,2.3431,2640440,0
+TECL.US,D,20140430,000000,2.3241,2.3801,2.3199,2.3606,2760820,0
+TECL.US,D,20140501,000000,2.3774,2.4048,2.3578,2.3694,2429810,0
+TECL.US,D,20140502,000000,2.3835,2.3941,2.3484,2.3574,1583190,0
+TECL.US,D,20140505,000000,2.3169,2.3865,2.3129,2.3861,1354990,0
+TECL.US,D,20140506,000000,2.3704,2.3749,2.3092,2.3092,1401510,0
+TECL.US,D,20140507,000000,2.3291,2.3301,2.2384,2.3174,2585630,0
+TECL.US,D,20140508,000000,2.2922,2.3943,2.2843,2.3279,2539310,0
+TECL.US,D,20140509,000000,2.3151,2.3436,2.2881,2.3397,1147940,0
+TECL.US,D,20140512,000000,2.3764,2.4363,2.3764,2.4354,2091110,0
+TECL.US,D,20140513,000000,2.4351,2.4537,2.4205,2.4327,1757190,0
+TECL.US,D,20140514,000000,2.421,2.4386,2.3909,2.4052,908220,0
+TECL.US,D,20140515,000000,2.4135,2.4195,2.3402,2.3524,1694730,0
+TECL.US,D,20140516,000000,2.3651,2.4085,2.3402,2.4075,996300,0
+TECL.US,D,20140519,000000,2.3913,2.4615,2.3833,2.4557,2165430,0
+TECL.US,D,20140520,000000,2.4622,2.4636,2.3877,2.4088,910970,0
+TECL.US,D,20140521,000000,2.4349,2.4599,2.4222,2.4587,1230030,0
+TECL.US,D,20140522,000000,2.4667,2.4917,2.4505,2.4744,1091810,0
+TECL.US,D,20140523,000000,2.495,2.5359,2.4861,2.5352,1066580,0
+TECL.US,D,20140527,000000,2.5669,2.5992,2.5464,2.5992,1683990,0
+TECL.US,D,20140528,000000,2.606,2.6118,2.5839,2.5842,1393480,0
+TECL.US,D,20140529,000000,2.5875,2.6244,2.5875,2.6212,884950,0
+TECL.US,D,20140530,000000,2.6235,2.6436,2.6038,2.6299,1098690,0
+TECL.US,D,20140602,000000,2.6539,2.6539,2.5858,2.62,864580,0
+TECL.US,D,20140603,000000,2.6092,2.6247,2.5845,2.606,423450,0
+TECL.US,D,20140604,000000,2.5893,2.6317,2.5764,2.6235,532450,0
+TECL.US,D,20140605,000000,2.6436,2.6792,2.608,2.6755,1822930,0
+TECL.US,D,20140606,000000,2.7095,2.7125,2.6909,2.7092,837570,0
+TECL.US,D,20140609,000000,2.715,2.7429,2.7068,2.7318,1109850,0
+TECL.US,D,20140610,000000,2.7269,2.7457,2.7152,2.7368,1070550,0
+TECL.US,D,20140611,000000,2.7112,2.7403,2.7003,2.7211,553320,0
+TECL.US,D,20140612,000000,2.7011,2.7211,2.6235,2.6509,2301220,0
+TECL.US,D,20140613,000000,2.6804,2.7098,2.6635,2.6929,1490050,0
+TECL.US,D,20140616,000000,2.6903,2.7185,2.6675,2.7006,1499250,0
+TECL.US,D,20140617,000000,2.6981,2.7267,2.6906,2.715,1236900,0
+TECL.US,D,20140618,000000,2.7204,2.761,2.6782,2.7575,1820380,0
+TECL.US,D,20140619,000000,2.7573,2.7685,2.71,2.7417,2366870,0
+TECL.US,D,20140620,000000,2.74,2.741,2.7062,2.7247,1584030,0
+TECL.US,D,20140623,000000,2.7199,2.7422,2.7072,2.7393,1374690,0
+TECL.US,D,20140624,000000,2.73,2.7835,2.6887,2.6999,2302470,0
+TECL.US,D,20140625,000000,2.6773,2.7465,2.6773,2.7415,1237060,0
+TECL.US,D,20140626,000000,2.7415,2.7419,2.6809,2.7234,1458930,0
+TECL.US,D,20140627,000000,2.7194,2.7719,2.7191,2.7685,1961110,0
+TECL.US,D,20140630,000000,2.7724,2.8039,2.768,2.7813,1358250,0
+TECL.US,D,20140701,000000,2.7823,2.8862,2.7563,2.8655,1595430,0
+TECL.US,D,20140702,000000,2.8653,2.8812,2.8591,2.8715,953390,0
+TECL.US,D,20140703,000000,2.8904,2.9149,2.8779,2.9085,899920,0
+TECL.US,D,20140707,000000,2.9046,2.9209,2.8978,2.9108,1029980,0
+TECL.US,D,20140708,000000,2.9001,2.9012,2.7925,2.837,2185930,0
+TECL.US,D,20140709,000000,2.8545,2.8786,2.8338,2.8733,1341580,0
+TECL.US,D,20140710,000000,2.7703,2.8904,2.7577,2.8605,2211140,0
+TECL.US,D,20140711,000000,2.8809,2.8968,2.8567,2.8925,1017590,0
+TECL.US,D,20140714,000000,2.9457,2.9729,2.9297,2.9618,2156120,0
+TECL.US,D,20140715,000000,2.9798,2.991,2.9022,2.9534,1978970,0
+TECL.US,D,20140716,000000,3.015,3.0502,3.012,3.0247,1793020,0
+TECL.US,D,20140717,000000,3.0158,3.0287,2.8902,2.9072,2317670,0
+TECL.US,D,20140718,000000,2.9576,3.0221,2.9432,3.0207,1702190,0
+TECL.US,D,20140721,000000,3.0112,3.0304,2.9704,3.0039,1464750,0
+TECL.US,D,20140722,000000,3.0465,3.0853,3.0387,3.0815,1106140,0
+TECL.US,D,20140723,000000,3.0918,3.1218,3.0612,3.0951,1420510,0
+TECL.US,D,20140724,000000,3.1034,3.1132,3.0715,3.0803,1732130,0
+TECL.US,D,20140725,000000,3.0695,3.0868,3.0395,3.0695,1463120,0
+TECL.US,D,20140728,000000,3.0823,3.1091,3.0229,3.0918,1598180,0
+TECL.US,D,20140729,000000,3.1415,3.1462,3.0695,3.0762,1720420,0
+TECL.US,D,20140730,000000,3.1007,3.1089,3.0405,3.0853,2286160,0
+TECL.US,D,20140731,000000,3.0007,3.0319,2.8988,2.9051,4320960,0
+TECL.US,D,20140801,000000,2.8846,2.9179,2.819,2.8589,4889670,0
+TECL.US,D,20140804,000000,2.8844,2.9392,2.8428,2.9189,1602820,0
+TECL.US,D,20140805,000000,2.8852,2.8904,2.8059,2.8455,2152270,0
+TECL.US,D,20140806,000000,2.7724,2.8475,2.7695,2.8108,2246430,0
+TECL.US,D,20140807,000000,2.8418,2.8593,2.7489,2.7779,2413340,0
+TECL.US,D,20140808,000000,2.7821,2.8343,2.7439,2.827,1737360,0
+TECL.US,D,20140811,000000,2.863,2.8965,2.8529,2.873,2566960,0
+TECL.US,D,20140812,000000,2.8733,2.8879,2.8333,2.8633,2012820,0
+TECL.US,D,20140813,000000,2.8889,2.9498,2.8889,2.9471,1701750,0
+TECL.US,D,20140814,000000,2.9655,2.9655,2.9309,2.9643,1188230,0
+TECL.US,D,20140815,000000,2.9871,3.0065,2.908,2.9663,2540950,0
+TECL.US,D,20140818,000000,3.0177,3.0507,3.007,3.0462,1748060,0
+TECL.US,D,20140819,000000,3.0664,3.1103,3.0664,3.105,1776690,0
+TECL.US,D,20140820,000000,3.1086,3.1212,3.0891,3.113,1601170,0
+TECL.US,D,20140821,000000,3.114,3.1626,3.114,3.1549,1670090,0
+TECL.US,D,20140822,000000,3.1522,3.1717,3.1362,3.1507,1173720,0
+TECL.US,D,20140825,000000,3.1953,3.2098,3.1427,3.1596,1283930,0
+TECL.US,D,20140826,000000,3.1685,3.1776,3.1636,3.1644,1064230,0
+TECL.US,D,20140827,000000,3.1624,3.1727,3.1429,3.1655,690890,0
+TECL.US,D,20140828,000000,3.1287,3.1616,3.118,3.1499,1361240,0
+TECL.US,D,20140829,000000,3.1588,3.1923,3.1399,3.1901,956370,0
+TECL.US,D,20140902,000000,3.2078,3.2094,3.1641,3.1998,1665550,0
+TECL.US,D,20140903,000000,3.2192,3.2192,3.1315,3.1479,1930700,0
+TECL.US,D,20140904,000000,3.1525,3.2033,3.113,3.1327,1747050,0
+TECL.US,D,20140905,000000,3.1489,3.1908,3.1337,3.1905,1426450,0
+TECL.US,D,20140908,000000,3.1905,3.2279,3.1685,3.1981,1631870,0
+TECL.US,D,20140909,000000,3.1983,3.2495,3.1128,3.1325,1983290,0
+TECL.US,D,20140910,000000,3.1482,3.2023,3.1168,3.199,1923660,0
+TECL.US,D,20140911,000000,3.1677,3.2159,3.1407,3.2133,1715070,0
+TECL.US,D,20140912,000000,3.2058,3.2078,3.1445,3.1641,1614660,0
+TECL.US,D,20140915,000000,3.1799,3.1811,3.0948,3.1116,1883840,0
+TECL.US,D,20140916,000000,3.0838,3.1903,3.0697,3.1807,1738280,0
+TECL.US,D,20140917,000000,3.1737,3.2357,3.1477,3.2008,2392570,0
+TECL.US,D,20140918,000000,3.2256,3.2655,3.2246,3.2653,2786350,0
+TECL.US,D,20140919,000000,3.2843,3.2951,3.2018,3.244,1993150,0
+TECL.US,D,20140922,000000,3.225,3.2267,3.1455,3.1723,3779510,0
+TECL.US,D,20140923,000000,3.1549,3.192,3.1355,3.1512,1131310,0
+TECL.US,D,20140924,000000,3.1415,3.2131,3.1132,3.209,1810960,0
+TECL.US,D,20140925,000000,3.1794,3.1794,3.0085,3.0098,4136540,0
+TECL.US,D,20140926,000000,3.0284,3.1148,3.0247,3.1007,3308670,0
+TECL.US,D,20140929,000000,3.0179,3.1111,2.9962,3.0945,2352080,0
+TECL.US,D,20140930,000000,3.119,3.1685,3.0878,3.1233,1633080,0
+TECL.US,D,20141001,000000,3.0637,3.0885,2.9551,2.9782,4205320,0
+TECL.US,D,20141002,000000,2.97,3.0026,2.8842,2.9782,4219560,0
+TECL.US,D,20141003,000000,3.0251,3.07,3.0029,3.0459,3466540,0
+TECL.US,D,20141006,000000,3.0729,3.1081,3.0247,3.0495,2236390,0
+TECL.US,D,20141007,000000,3.0132,3.0324,2.9085,2.9085,3660020,0
+TECL.US,D,20141008,000000,2.9088,3.0818,2.8577,3.0676,4313430,0
+TECL.US,D,20141009,000000,3.0635,3.0754,2.907,2.9194,4106920,0
+TECL.US,D,20141010,000000,2.8717,2.9029,2.6959,2.6959,7498570,0
+TECL.US,D,20141013,000000,2.6899,2.7573,2.5969,2.6002,5733980,0
+TECL.US,D,20141014,000000,2.6341,2.7003,2.5954,2.6085,4364350,0
+TECL.US,D,20141015,000000,2.5111,2.5898,2.3897,2.5616,11423450,0
+TECL.US,D,20141016,000000,2.4392,2.5619,2.3996,2.5104,8546430,0
+TECL.US,D,20141017,000000,2.6135,2.6576,2.56,2.6085,4717580,0
+TECL.US,D,20141020,000000,2.5494,2.6621,2.5288,2.6614,4436770,0
+TECL.US,D,20141021,000000,2.7269,2.8198,2.7221,2.8193,5539860,0
+TECL.US,D,20141022,000000,2.8452,2.864,2.7693,2.7703,3891470,0
+TECL.US,D,20141023,000000,2.8485,2.9121,2.8196,2.8675,3441870,0
+TECL.US,D,20141024,000000,2.9059,2.9457,2.8585,2.9437,2507320,0
+TECL.US,D,20141027,000000,2.9524,2.9744,2.9066,2.9556,1807360,0
+TECL.US,D,20141028,000000,2.9924,3.0775,2.9825,3.0775,2722210,0
+TECL.US,D,20141029,000000,3.0612,3.0943,3.0142,3.0577,4878920,0
+TECL.US,D,20141030,000000,3.0639,3.1116,3.0184,3.0868,2182410,0
+TECL.US,D,20141031,000000,3.2063,3.2389,3.1908,3.2317,3946060,0
+TECL.US,D,20141103,000000,3.2427,3.2923,3.2367,3.272,2212230,0
+TECL.US,D,20141104,000000,3.2695,3.3007,3.2192,3.2753,1593480,0
+TECL.US,D,20141105,000000,3.3417,3.3417,3.2583,3.2994,2016830,0
+TECL.US,D,20141106,000000,3.2871,3.302,3.2365,3.2974,1182760,0
+TECL.US,D,20141107,000000,3.2911,3.313,3.262,3.3042,969550,0
+TECL.US,D,20141110,000000,3.3044,3.3442,3.2901,3.3294,1052240,0
+TECL.US,D,20141111,000000,3.3318,3.354,3.301,3.3338,565410,0
+TECL.US,D,20141112,000000,3.3234,3.3775,3.3047,3.3727,872150,0
+TECL.US,D,20141113,000000,3.3974,3.4594,3.3775,3.4249,2613610,0
+TECL.US,D,20141114,000000,3.4408,3.4987,3.4347,3.4987,1722520,0
+TECL.US,D,20141117,000000,3.4656,3.4932,3.4278,3.4762,2016470,0
+TECL.US,D,20141118,000000,3.4851,3.5312,3.4779,3.518,1087150,0
+TECL.US,D,20141119,000000,3.4779,3.5298,3.3952,3.4442,1955660,0
+TECL.US,D,20141120,000000,3.398,3.4974,3.3947,3.496,1291590,0
+TECL.US,D,20141121,000000,3.5786,3.5981,3.4814,3.5101,1922690,0
+TECL.US,D,20141124,000000,3.5235,3.5682,3.5043,3.5665,1549700,0
+TECL.US,D,20141125,000000,3.5774,3.6151,3.564,3.5779,1171540,0
+TECL.US,D,20141126,000000,3.6081,3.6717,3.5799,3.6635,1285230,0
+TECL.US,D,20141128,000000,3.6912,3.7439,3.6705,3.7179,1049310,0
+TECL.US,D,20141201,000000,3.6793,3.7013,3.5446,3.5983,4413390,0
+TECL.US,D,20141202,000000,3.6036,3.6126,3.5603,3.5914,880230,0
+TECL.US,D,20141203,000000,3.5955,3.6484,3.5719,3.629,1781830,0
+TECL.US,D,20141204,000000,3.6016,3.6667,3.5645,3.6339,1995010,0
+TECL.US,D,20141205,000000,3.6468,3.6574,3.5983,3.6208,930330,0
+TECL.US,D,20141208,000000,3.5819,3.6153,3.4641,3.5129,3451470,0
+TECL.US,D,20141209,000000,3.3627,3.5178,3.3343,3.5178,3132730,0
+TECL.US,D,20141210,000000,3.5027,3.5027,3.3274,3.3525,2597350,0
+TECL.US,D,20141211,000000,3.3789,3.5059,3.3707,3.3914,3316980,0
+TECL.US,D,20141212,000000,3.335,3.3824,3.2362,3.2395,2735130,0
+TECL.US,D,20141215,000000,3.2865,3.3432,3.1455,3.1811,4027220,0
+TECL.US,D,20141216,000000,3.0808,3.2794,3.0487,3.0487,5705580,0
+TECL.US,D,20141217,000000,3.1292,3.2507,3.0686,3.2279,3973450,0
+TECL.US,D,20141218,000000,3.3747,3.5073,3.3667,3.5073,4634840,0
+TECL.US,D,20141219,000000,3.5258,3.5657,3.4902,3.521,3828630,0
+TECL.US,D,20141222,000000,3.523,3.6387,3.523,3.6387,3629180,0
+TECL.US,D,20141223,000000,3.6733,3.7023,3.6635,3.6635,3869910,0
+TECL.US,D,20141224,000000,3.6773,3.6889,3.6508,3.6508,882130,0
+TECL.US,D,20141226,000000,3.6931,3.7206,3.6665,3.7001,1905940,0
+TECL.US,D,20141229,000000,3.7003,3.7003,3.6396,3.6406,1538110,0
+TECL.US,D,20141230,000000,3.6021,3.6331,3.5561,3.5732,2655550,0
+TECL.US,D,20141231,000000,3.5752,3.6113,3.4359,3.4457,3316460,0
+TECL.US,D,20150102,000000,3.5091,3.5343,3.3802,3.436,4842280,0
+TECL.US,D,20150105,000000,3.37,3.3884,3.2427,3.2812,4317850,0
+TECL.US,D,20150106,000000,3.2972,3.2972,3.1066,3.1588,4684690,0
+TECL.US,D,20150107,000000,3.2258,3.2512,3.1685,3.2304,3393920,0
+TECL.US,D,20150108,000000,3.3393,3.4656,3.301,3.4368,5200590,0
+TECL.US,D,20150109,000000,3.4616,3.5002,3.3386,3.4044,4243800,0
+TECL.US,D,20150112,000000,3.4199,3.4341,3.2607,3.2962,2576410,0
+TECL.US,D,20150113,000000,3.364,3.4962,3.218,3.2925,4756310,0
+TECL.US,D,20150114,000000,3.1685,3.273,3.1419,3.2292,3547500,0
+TECL.US,D,20150115,000000,3.263,3.2911,3.0992,3.113,3604120,0
+TECL.US,D,20150116,000000,3.0943,3.2109,3.0674,3.2109,3717140,0
+TECL.US,D,20150120,000000,3.2417,3.296,3.1549,3.275,1885570,0
+TECL.US,D,20150121,000000,3.2535,3.3323,3.1946,3.2843,1883590,0
+TECL.US,D,20150122,000000,3.296,3.4598,3.2395,3.4489,3350210,0
+TECL.US,D,20150123,000000,3.4715,3.4967,3.4191,3.4517,3306450,0
+TECL.US,D,20150126,000000,3.4674,3.4674,3.3786,3.4106,2853450,0
+TECL.US,D,20150127,000000,3.218,3.2213,3.0695,3.1093,9479710,0
+TECL.US,D,20150128,000000,3.2025,3.3142,3.0943,3.0943,8214940,0
+TECL.US,D,20150129,000000,3.0759,3.1993,3.0132,3.1809,5579630,0
+TECL.US,D,20150130,000000,3.1462,3.2045,3.0499,3.072,2578280,0
+TECL.US,D,20150202,000000,3.0622,3.1685,2.9449,3.1572,4490980,0
+TECL.US,D,20150203,000000,3.1879,3.2713,3.1657,3.267,4943320,0
+TECL.US,D,20150204,000000,3.2607,3.351,3.2335,3.2829,2957960,0
+TECL.US,D,20150205,000000,3.3082,3.3755,3.2967,3.3715,3260350,0
+TECL.US,D,20150206,000000,3.3852,3.4351,3.313,3.3435,3392480,0
+TECL.US,D,20150209,000000,3.2796,3.378,3.2796,3.3294,1734550,0
+TECL.US,D,20150210,000000,3.4027,3.4863,3.3605,3.471,3654470,0
+TECL.US,D,20150211,000000,3.4774,3.5302,3.4621,3.5086,2094740,0
+TECL.US,D,20150212,000000,3.5894,3.6647,3.5894,3.6623,3124770,0
+TECL.US,D,20150213,000000,3.6889,3.7351,3.6715,3.7318,4036230,0
+TECL.US,D,20150217,000000,3.7379,3.7497,3.7081,3.7324,1623110,0
+TECL.US,D,20150218,000000,3.7213,3.7518,3.7041,3.7448,2195430,0
+TECL.US,D,20150219,000000,3.7292,3.7942,3.7093,3.7781,1398690,0
+TECL.US,D,20150220,000000,3.7793,3.8509,3.7282,3.8421,2776670,0
+TECL.US,D,20150223,000000,3.8281,3.8673,3.7897,3.8522,2775460,0
+TECL.US,D,20150224,000000,3.865,3.8973,3.7825,3.881,2768390,0
+TECL.US,D,20150225,000000,3.85,3.881,3.7865,3.8159,2201400,0
+TECL.US,D,20150226,000000,3.8389,3.8963,3.8188,3.8943,2455410,0
+TECL.US,D,20150227,000000,3.8864,3.9048,3.8309,3.8439,1378990,0
+TECL.US,D,20150302,000000,3.8687,3.9434,3.8439,3.9434,2177440,0
+TECL.US,D,20150303,000000,3.8919,3.9341,3.803,3.8588,3647920,0
+TECL.US,D,20150304,000000,3.8244,3.8244,3.7489,3.8049,3591370,0
+TECL.US,D,20150305,000000,3.8181,3.8404,3.7602,3.795,1656320,0
+TECL.US,D,20150306,000000,3.7778,3.7964,3.6443,3.6566,2908650,0
+TECL.US,D,20150309,000000,3.6635,3.7502,3.6606,3.7063,2783400,0
+TECL.US,D,20150310,000000,3.6131,3.6446,3.4824,3.4851,6051580,0
+TECL.US,D,20150311,000000,3.4806,3.5002,3.4037,3.4106,2545060,0
+TECL.US,D,20150312,000000,3.3794,3.4841,3.3735,3.4789,2698580,0
+TECL.US,D,20150313,000000,3.4638,3.4845,3.3655,3.4196,5554710,0
+TECL.US,D,20150316,000000,3.4601,3.5441,3.4329,3.5402,3563080,0
+TECL.US,D,20150317,000000,3.5053,3.5699,3.5014,3.5456,2718760,0
+TECL.US,D,20150318,000000,3.5325,3.7213,3.4843,3.676,3284350,0
+TECL.US,D,20150319,000000,3.7001,3.7071,3.6504,3.6584,2056260,0
+TECL.US,D,20150320,000000,3.7169,3.7749,3.7016,3.7213,3583270,0
+TECL.US,D,20150323,000000,3.7213,3.7702,3.7213,3.7213,1789620,0
+TECL.US,D,20150324,000000,3.7206,3.7594,3.6875,3.6899,1232130,0
+TECL.US,D,20150325,000000,3.6506,3.6867,3.4054,3.4054,6136430,0
+TECL.US,D,20150326,000000,3.3583,3.4596,3.3097,3.4094,3304550,0
+TECL.US,D,20150327,000000,3.4077,3.4408,3.3613,3.4206,1333130,0
+TECL.US,D,20150330,000000,3.4902,3.5441,3.4865,3.5389,2023930,0
+TECL.US,D,20150331,000000,3.4962,3.5255,3.4425,3.4425,1892810,0
+TECL.US,D,20150401,000000,3.4408,3.4442,3.3497,3.4097,2549090,0
+TECL.US,D,20150402,000000,3.4126,3.4542,3.393,3.4297,1102870,0
+TECL.US,D,20150406,000000,3.3483,3.5265,3.3318,3.504,2266320,0
+TECL.US,D,20150407,000000,3.5195,3.5706,3.4868,3.4868,1383830,0
+TECL.US,D,20150408,000000,3.4809,3.5541,3.4594,3.5152,2274410,0
+TECL.US,D,20150409,000000,3.5131,3.561,3.4626,3.5564,1465590,0
+TECL.US,D,20150410,000000,3.5511,3.5904,3.5275,3.5904,1381610,0
+TECL.US,D,20150413,000000,3.6069,3.6531,3.5534,3.561,1777490,0
+TECL.US,D,20150414,000000,3.5645,3.5706,3.4774,3.5222,1910820,0
+TECL.US,D,20150415,000000,3.522,3.6357,3.522,3.6121,1340730,0
+TECL.US,D,20150416,000000,3.6016,3.6081,3.5496,3.5792,1389690,0
+TECL.US,D,20150417,000000,3.5434,3.5434,3.4007,3.4253,4080190,0
+TECL.US,D,20150420,000000,3.4739,3.6156,3.4739,3.6023,5072160,0
+TECL.US,D,20150421,000000,3.6546,3.6635,3.5912,3.5912,1815840,0
+TECL.US,D,20150422,000000,3.6043,3.7156,3.5819,3.7019,2960430,0
+TECL.US,D,20150423,000000,3.6623,3.7942,3.6601,3.7536,3037910,0
+TECL.US,D,20150424,000000,3.8424,3.864,3.7907,3.8414,3334110,0
+TECL.US,D,20150427,000000,3.8864,3.9295,3.8621,3.8839,4116530,0
+TECL.US,D,20150428,000000,3.9111,3.9652,3.8049,3.9182,3346440,0
+TECL.US,D,20150429,000000,3.8502,3.9275,3.7907,3.8657,5045680,0
+TECL.US,D,20150430,000000,3.7947,3.8367,3.6625,3.7061,3070250,0
+TECL.US,D,20150501,000000,3.7359,3.8361,3.7359,3.8341,2545060,0
+TECL.US,D,20150504,000000,3.8574,3.9033,3.8427,3.8427,1636110,0
+TECL.US,D,20150505,000000,3.8121,3.8166,3.6617,3.6693,3086390,0
+TECL.US,D,20150506,000000,3.7096,3.7196,3.5111,3.5874,2931870,0
+TECL.US,D,20150507,000000,3.5983,3.6885,3.5726,3.6534,2065050,0
+TECL.US,D,20150508,000000,3.7771,3.8146,3.746,3.8004,2476380,0
+TECL.US,D,20150511,000000,3.7872,3.8181,3.7419,3.7437,1567430,0
+TECL.US,D,20150512,000000,3.667,3.7407,3.5919,3.6899,2807610,0
+TECL.US,D,20150513,000000,3.7354,3.799,3.7191,3.7429,810790,0
+TECL.US,D,20150514,000000,3.8261,3.9198,3.8176,3.9198,4403370,0
+TECL.US,D,20150515,000000,3.9265,3.9496,3.8571,3.8787,2017230,0
+TECL.US,D,20150518,000000,3.8586,3.9517,3.8552,3.9285,2139900,0
+TECL.US,D,20150519,000000,3.9604,3.9605,3.8916,3.8953,1576490,0
+TECL.US,D,20150520,000000,3.927,3.9754,3.8705,3.917,2446920,0
+TECL.US,D,20150521,000000,3.8814,3.9773,3.8814,3.9566,1951220,0
+TECL.US,D,20150522,000000,3.9547,3.9823,3.925,3.9537,1804770,0
+TECL.US,D,20150526,000000,3.9091,3.925,3.7497,3.7962,2482170,0
+TECL.US,D,20150527,000000,3.8379,4.0062,3.8181,3.9813,2950040,0
+TECL.US,D,20150528,000000,3.9507,3.9972,3.9419,3.9744,1528390,0
+TECL.US,D,20150529,000000,3.9634,3.9714,3.8576,3.8914,1713880,0
+TECL.US,D,20150601,000000,3.9576,3.9596,3.8499,3.916,2547020,0
+TECL.US,D,20150602,000000,3.8745,3.9448,3.8219,3.8924,2319770,0
+TECL.US,D,20150603,000000,3.9488,3.9823,3.8973,3.916,1982520,0
+TECL.US,D,20150604,000000,3.8616,3.919,3.7833,3.8121,3558030,0
+TECL.US,D,20150605,000000,3.7594,3.8161,3.7231,3.7734,3642870,0
+TECL.US,D,20150608,000000,3.7773,3.7843,3.626,3.6516,3043970,0
+TECL.US,D,20150609,000000,3.6556,3.6615,3.5466,3.628,3107190,0
+TECL.US,D,20150610,000000,3.6735,3.8131,3.6635,3.7813,2309230,0
+TECL.US,D,20150611,000000,3.8022,3.8537,3.7803,3.7932,1877850,0
+TECL.US,D,20150612,000000,3.7584,3.7584,3.6815,3.6952,2056260,0
+TECL.US,D,20150615,000000,3.62,3.6379,3.5436,3.629,2560210,0
+TECL.US,D,20150616,000000,3.6191,3.7091,3.6021,3.6885,1324040,0
+TECL.US,D,20150617,000000,3.7211,3.7439,3.6428,3.7111,2314800,0
+TECL.US,D,20150618,000000,3.7111,3.8151,3.7111,3.7942,3269180,0
+TECL.US,D,20150619,000000,3.8012,3.8012,3.7111,3.7171,1409870,0
+TECL.US,D,20150622,000000,3.7912,3.8279,3.7684,3.7872,1192750,0
+TECL.US,D,20150623,000000,3.8121,3.8199,3.7763,3.8061,1230670,0
+TECL.US,D,20150624,000000,3.7724,3.8409,3.7526,3.7546,1237180,0
+TECL.US,D,20150625,000000,3.8131,3.8131,3.7231,3.729,1538150,0
+TECL.US,D,20150626,000000,3.7131,3.7419,3.5973,3.6369,2266320,0
+TECL.US,D,20150629,000000,3.521,3.5754,3.3972,3.4032,4034720,0
+TECL.US,D,20150630,000000,3.4656,3.4764,3.3804,3.4131,3127330,0
+TECL.US,D,20150701,000000,3.5387,3.5387,3.4329,3.4824,2227930,0
+TECL.US,D,20150702,000000,3.5101,3.517,3.4487,3.4853,936220,0
+TECL.US,D,20150706,000000,3.3804,3.4912,3.3785,3.4497,1281620,0
+TECL.US,D,20150707,000000,3.4507,3.4754,3.2745,3.4626,2479410,0
+TECL.US,D,20150708,000000,3.3775,3.4002,3.2883,3.2943,2423880,0
+TECL.US,D,20150709,000000,3.4151,3.4408,3.2526,3.2555,1415950,0
+TECL.US,D,20150710,000000,3.4082,3.4398,3.322,3.4092,1263450,0
+TECL.US,D,20150713,000000,3.4873,3.5674,3.4764,3.5645,1996660,0
+TECL.US,D,20150714,000000,3.5645,3.63,3.5615,3.6051,945430,0
+TECL.US,D,20150715,000000,3.6071,3.6379,3.5804,3.6071,1573640,0
+TECL.US,D,20150716,000000,3.6685,3.7439,3.6635,3.7439,1396750,0
+TECL.US,D,20150717,000000,3.8329,3.9121,3.819,3.9101,3355030,0
+TECL.US,D,20150720,000000,3.9586,4.0101,3.92,3.9664,2270360,0
+TECL.US,D,20150721,000000,3.9359,3.9576,3.8884,3.9023,1674500,0
+TECL.US,D,20150722,000000,3.6885,3.7644,3.6438,3.7131,2839960,0
+TECL.US,D,20150723,000000,3.732,3.7853,3.6606,3.6825,1968370,0
+TECL.US,D,20150724,000000,3.7221,3.7448,3.6161,3.625,1387650,0
+TECL.US,D,20150727,000000,3.5645,3.6031,3.515,3.53,1955260,0
+TECL.US,D,20150728,000000,3.5904,3.6438,3.5012,3.621,1507850,0
+TECL.US,D,20150729,000000,3.623,3.7171,3.5844,3.6962,1302830,0
+TECL.US,D,20150730,000000,3.6349,3.7329,3.5983,3.7101,1314950,0
+TECL.US,D,20150731,000000,3.7487,3.7487,3.6625,3.6785,1118020,0
+TECL.US,D,20150803,000000,3.6625,3.6835,3.5516,3.621,1083410,0
+TECL.US,D,20150804,000000,3.6021,3.6181,3.514,3.5536,1245270,0
+TECL.US,D,20150805,000000,3.5874,3.732,3.5874,3.6466,1747210,0
+TECL.US,D,20150806,000000,3.6765,3.6972,3.5111,3.5506,1553640,0
+TECL.US,D,20150807,000000,3.5348,3.5655,3.4853,3.5506,1583590,0
+TECL.US,D,20150810,000000,3.6051,3.732,3.6051,3.7211,2096630,0
+TECL.US,D,20150811,000000,3.6546,3.6981,3.525,3.5556,1775380,0
+TECL.US,D,20150812,000000,3.4715,3.62,3.3755,3.5983,2394580,0
+TECL.US,D,20150813,000000,3.6398,3.6428,3.5605,3.5764,1432100,0
+TECL.US,D,20150814,000000,3.5576,3.6369,3.5526,3.621,777650,0
+TECL.US,D,20150817,000000,3.5694,3.6855,3.5466,3.6845,1009940,0
+TECL.US,D,20150818,000000,3.6448,3.6665,3.6171,3.6319,730190,0
+TECL.US,D,20150819,000000,3.5983,3.6438,3.4962,3.5566,1525030,0
+TECL.US,D,20150820,000000,3.4666,3.4863,3.3052,3.3052,4646770,0
+TECL.US,D,20150821,000000,3.2083,3.2635,2.9259,2.9319,7242320,0
+TECL.US,D,20150824,000000,2.3576,2.9219,2.1783,2.606,6722500,0
+TECL.US,D,20150825,000000,2.9179,2.9209,2.5199,2.5209,5111330,0
+TECL.US,D,20150826,000000,2.7506,2.9022,2.599,2.8933,5553690,0
+TECL.US,D,20150827,000000,3.0199,3.0962,2.9022,3.0962,5592060,0
+TECL.US,D,20150828,000000,3.0587,3.12,3.0347,3.1071,1458370,0
+TECL.US,D,20150831,000000,3.0754,3.1268,3.0051,3.0347,1763370,0
+TECL.US,D,20150901,000000,2.9744,2.9744,2.7001,2.7457,4507390,0
+TECL.US,D,20150902,000000,2.8149,2.9427,2.7784,2.9417,2112810,0
+TECL.US,D,20150903,000000,2.9704,3.0447,2.9189,2.9417,2628900,0
+TECL.US,D,20150904,000000,2.8178,2.8625,2.7635,2.808,1538150,0
+TECL.US,D,20150908,000000,2.9704,3.0437,2.9427,3.0328,1516940,0
+TECL.US,D,20150909,000000,3.1357,3.1387,2.8983,2.9239,3082350,0
+TECL.US,D,20150910,000000,2.9159,3.0577,2.9003,2.9972,1949520,0
+TECL.US,D,20150911,000000,2.9645,3.0447,2.9417,3.0447,978640,0
+TECL.US,D,20150914,000000,3.0823,3.0833,3.007,3.0239,955400,0
+TECL.US,D,20150915,000000,3.0457,3.1646,3.0299,3.1417,1755280,0
+TECL.US,D,20150916,000000,3.1675,3.1903,3.12,3.1784,1152340,0
+TECL.US,D,20150917,000000,3.1457,3.2585,3.0863,3.1111,2425170,0
+TECL.US,D,20150918,000000,2.9714,3.0893,2.9714,2.9902,1624990,0
+TECL.US,D,20150921,000000,3.0507,3.1091,3.0041,3.0813,1226070,0
+TECL.US,D,20150922,000000,2.9397,2.9714,2.8715,2.9359,1925950,0
+TECL.US,D,20150923,000000,2.9526,2.9784,2.9012,2.9466,1187430,0
+TECL.US,D,20150924,000000,2.8645,2.9665,2.8061,2.9516,1752030,0
+TECL.US,D,20150925,000000,2.9942,3.0407,2.8953,2.9378,2048170,0
+TECL.US,D,20150928,000000,2.8804,2.9051,2.7308,2.7338,2754300,0
+TECL.US,D,20150929,000000,2.7526,2.808,2.6399,2.704,2080500,0
+TECL.US,D,20150930,000000,2.8011,2.8675,2.7724,2.8537,1550270,0
+TECL.US,D,20151001,000000,2.8844,2.8844,2.7497,2.8587,1059440,0
+TECL.US,D,20151002,000000,2.8308,2.9724,2.7318,2.9724,1720940,0
+TECL.US,D,20151005,000000,3.0169,3.1754,3.0169,3.1487,1669350,0
+TECL.US,D,20151006,000000,3.1437,3.1903,3.1258,3.1675,849350,0
+TECL.US,D,20151007,000000,3.2357,3.2487,3.1012,3.2073,1314190,0
+TECL.US,D,20151008,000000,3.1646,3.2735,3.1307,3.2615,734230,0
+TECL.US,D,20151009,000000,3.2745,3.3062,3.2477,3.2962,871580,0
+TECL.US,D,20151012,000000,3.2873,3.3229,3.2755,3.3092,1189060,0
+TECL.US,D,20151013,000000,3.2615,3.3437,3.2427,3.2853,1048340,0
+TECL.US,D,20151014,000000,3.2575,3.3279,3.2427,3.2725,789780,0
+TECL.US,D,20151015,000000,3.3358,3.3942,3.3052,3.3862,1060440,0
+TECL.US,D,20151016,000000,3.4161,3.4171,3.3535,3.4151,951370,0
+TECL.US,D,20151019,000000,3.3765,3.4497,3.3625,3.4487,864350,0
+TECL.US,D,20151020,000000,3.4141,3.4537,3.3872,3.4211,439310,0
+TECL.US,D,20151021,000000,3.428,3.4676,3.3328,3.3417,971560,0
+TECL.US,D,20151022,000000,3.4329,3.5924,3.4329,3.5665,1900710,0
+TECL.US,D,20151023,000000,3.8269,3.9111,3.8061,3.8566,5779920,0
+TECL.US,D,20151026,000000,3.8785,3.8785,3.7853,3.8279,1205870,0
+TECL.US,D,20151027,000000,3.8031,3.8259,3.7468,3.7594,1105890,0
+TECL.US,D,20151028,000000,3.8181,3.924,3.7863,3.92,1583590,0
+TECL.US,D,20151029,000000,3.8429,3.913,3.8289,3.8924,640310,0
+TECL.US,D,20151030,000000,3.8933,3.918,3.8219,3.8219,1688620,0
+TECL.US,D,20151102,000000,3.8359,3.925,3.8131,3.92,1240570,0
+TECL.US,D,20151103,000000,3.8854,4.026,3.8665,3.9783,1748520,0
+TECL.US,D,20151104,000000,4.025,4.0289,3.9664,3.9843,1204960,0
+TECL.US,D,20151105,000000,4.0052,4.0626,3.9389,3.9615,1354340,0
+TECL.US,D,20151106,000000,3.9576,4.0052,3.8993,3.9942,1856270,0
+TECL.US,D,20151109,000000,3.9714,3.9714,3.8299,3.8844,1310300,0
+TECL.US,D,20151110,000000,3.8131,3.8161,3.7584,3.8161,981660,0
+TECL.US,D,20151111,000000,3.8499,3.8894,3.7872,3.8071,728180,0
+TECL.US,D,20151112,000000,3.7574,3.8012,3.7001,3.7071,1122050,0
+TECL.US,D,20151113,000000,3.6635,3.6745,3.4804,3.4843,2510730,0
+TECL.US,D,20151116,000000,3.4656,3.6448,3.4656,3.6448,1721960,0
+TECL.US,D,20151117,000000,3.6675,3.725,3.625,3.6448,2182490,0
+TECL.US,D,20151118,000000,3.7151,3.819,3.6885,3.8061,1032170,0
+TECL.US,D,20151119,000000,3.8091,3.915,3.8091,3.8537,1996660,0
+TECL.US,D,20151120,000000,3.914,3.9468,3.8973,3.9349,1315960,0
+TECL.US,D,20151123,000000,3.9389,3.9458,3.8319,3.8785,853410,0
+TECL.US,D,20151124,000000,3.7803,3.9091,3.7604,3.8795,1207890,0
+TECL.US,D,20151125,000000,3.8914,3.8914,3.8379,3.8419,438310,0
+TECL.US,D,20151127,000000,3.8499,3.8824,3.8389,3.8606,344400,0
+TECL.US,D,20151130,000000,3.913,3.913,3.8429,3.8765,1095790,0
+TECL.US,D,20151201,000000,3.9389,3.9853,3.9033,3.9793,1169850,0
+TECL.US,D,20151202,000000,3.9903,4.0387,3.8953,3.9063,1019800,0
+TECL.US,D,20151203,000000,3.9507,3.9694,3.7031,3.7574,1836400,0
+TECL.US,D,20151204,000000,3.7704,4.0477,3.7487,4.028,2434990,0
+TECL.US,D,20151207,000000,4.028,4.028,3.913,3.9754,869560,0
+TECL.US,D,20151208,000000,3.7912,3.9734,3.7902,3.9468,1174370,0
+TECL.US,D,20151209,000000,3.8824,3.9684,3.7111,3.7744,1956270,0
+TECL.US,D,20151210,000000,3.8419,3.8785,3.7684,3.8012,1146290,0
+TECL.US,D,20151211,000000,3.6952,3.6962,3.5526,3.5635,2969250,0
+TECL.US,D,20151214,000000,3.5566,3.6418,3.4497,3.6369,2336620,0
+TECL.US,D,20151215,000000,3.7429,3.7674,3.6785,3.6875,2408720,0
+TECL.US,D,20151216,000000,3.7793,3.8606,3.6486,3.8439,1517950,0
+TECL.US,D,20151217,000000,3.8745,3.8864,3.6635,3.6635,1893650,0
+TECL.US,D,20151218,000000,3.6002,3.6476,3.4467,3.4467,1882530,0
+TECL.US,D,20151221,000000,3.5339,3.5556,3.4656,3.5546,900880,0
+TECL.US,D,20151222,000000,3.6131,3.6448,3.5466,3.63,841920,0
+TECL.US,D,20151223,000000,3.6835,3.726,3.6705,3.7191,1138210,0
+TECL.US,D,20151224,000000,3.6875,3.7393,3.6875,3.7111,471510,0
+TECL.US,D,20151228,000000,3.6775,3.7111,3.6121,3.7101,813910,0
+TECL.US,D,20151229,000000,3.7654,3.8824,3.7654,3.8499,994210,0
+TECL.US,D,20151230,000000,3.8479,3.8479,3.7574,3.7624,1097040,0
+TECL.US,D,20151231,000000,3.725,3.725,3.6071,3.6071,4650130,0
+TECL.US,D,20160104,000000,3.4072,3.4557,3.2893,3.4557,6897840,0
+TECL.US,D,20160105,000000,3.4883,3.5023,3.3852,3.4231,1925100,0
+TECL.US,D,20160106,000000,3.2685,3.3645,3.2437,3.3072,2284690,0
+TECL.US,D,20160107,000000,3.1417,3.2218,3.0041,3.014,4072470,0
+TECL.US,D,20160108,000000,3.112,3.119,2.9289,2.9417,2897200,0
+TECL.US,D,20160111,000000,2.9992,3.0315,2.8874,2.9972,2822670,0
+TECL.US,D,20160112,000000,3.0893,3.1218,2.9883,3.0962,2737200,0
+TECL.US,D,20160113,000000,3.1596,3.1685,2.8408,2.8595,3538200,0
+TECL.US,D,20160114,000000,2.8824,3.0764,2.7863,3.0187,4294530,0
+TECL.US,D,20160115,000000,2.8715,2.8715,2.6507,2.7545,3464680,0
+TECL.US,D,20160119,000000,2.8477,2.8615,2.6921,2.7665,5938480,0
+TECL.US,D,20160120,000000,2.622,2.7754,2.4774,2.703,5968580,0
+TECL.US,D,20160121,000000,2.7338,2.8575,2.6517,2.7487,3071520,0
+TECL.US,D,20160122,000000,2.9169,2.9724,2.8834,2.9695,3882840,0
+TECL.US,D,20160125,000000,2.9556,2.9992,2.8547,2.8615,2122870,0
+TECL.US,D,20160126,000000,2.8993,2.9695,2.8537,2.9476,2036170,0
+TECL.US,D,20160127,000000,2.8804,2.921,2.7308,2.7645,3028920,0
+TECL.US,D,20160128,000000,2.8715,2.9044,2.7734,2.8755,3937320,0
+TECL.US,D,20160129,000000,2.9368,3.1507,2.9368,3.1447,3530320,0
+TECL.US,D,20160201,000000,3.115,3.2209,3.1002,3.1834,2702340,0
+TECL.US,D,20160202,000000,3.1248,3.1417,2.9803,3.007,2744890,0
+TECL.US,D,20160203,000000,3.0437,3.0666,2.8615,2.9922,2911490,0
+TECL.US,D,20160204,000000,2.9675,3.0627,2.9189,3.007,1676430,0
+TECL.US,D,20160205,000000,2.9695,2.9695,2.7184,2.7536,3008380,0
+TECL.US,D,20160208,000000,2.605,2.6545,2.4917,2.6329,4364360,0
+TECL.US,D,20160209,000000,2.5288,2.704,2.5249,2.5921,3505660,0
+TECL.US,D,20160210,000000,2.6735,2.7526,2.604,2.611,2771710,0
+TECL.US,D,20160211,000000,2.5011,2.6386,2.4942,2.5865,2641780,0
+TECL.US,D,20160212,000000,2.6834,2.7001,2.6131,2.6932,1396750,0
+TECL.US,D,20160216,000000,2.7943,2.8418,2.7466,2.8388,1742820,0
+TECL.US,D,20160217,000000,2.8894,3.0309,2.8852,3.012,2682330,0
+TECL.US,D,20160218,000000,3.0764,3.0764,2.9636,2.9754,2045350,0
+TECL.US,D,20160219,000000,2.9269,3.0031,2.9239,2.9853,2284070,0
+TECL.US,D,20160222,000000,3.0686,3.116,3.0557,3.1002,1728880,0
+TECL.US,D,20160223,000000,3.0437,3.0705,2.9397,2.9556,1390680,0
+TECL.US,D,20160224,000000,2.8228,3.0397,2.8149,3.0259,2380240,0
+TECL.US,D,20160225,000000,3.0547,3.1387,2.9902,3.1367,1619050,0
+TECL.US,D,20160226,000000,3.1894,3.1943,3.0914,3.1111,1778290,0
+TECL.US,D,20160229,000000,3.1091,3.1882,3.0547,3.0547,1118320,0
+TECL.US,D,20160301,000000,3.1258,3.3142,3.116,3.3132,3392530,0
+TECL.US,D,20160302,000000,3.2873,3.3437,3.2655,3.3437,1326800,0
+TECL.US,D,20160303,000000,3.3485,3.3485,3.2705,3.3397,967620,0
+TECL.US,D,20160304,000000,3.3427,3.4161,3.3102,3.3635,1602170,0
+TECL.US,D,20160307,000000,3.3161,3.3495,3.2376,3.3072,1573960,0
+TECL.US,D,20160308,000000,3.2555,3.3279,3.2151,3.2467,623570,0
+TECL.US,D,20160309,000000,3.2913,3.3309,3.2656,3.3239,546020,0
+TECL.US,D,20160310,000000,3.3765,3.4161,3.1983,3.321,1996230,0
+TECL.US,D,20160311,000000,3.4131,3.4744,3.3932,3.4725,1766140,0
+TECL.US,D,20160314,000000,3.4477,3.5055,3.4398,3.4864,887390,0
+TECL.US,D,20160315,000000,3.4616,3.5319,3.4477,3.521,711010,0
+TECL.US,D,20160316,000000,3.5111,3.6635,3.5111,3.6408,1708990,0
+TECL.US,D,20160317,000000,3.6151,3.7239,3.6151,3.6952,1654150,0
+TECL.US,D,20160318,000000,3.728,3.7339,3.6596,3.7021,1924770,0
+TECL.US,D,20160321,000000,3.6972,3.743,3.6873,3.7399,1270630,0
+TECL.US,D,20160322,000000,3.6943,3.7872,3.6894,3.7487,1173960,0
+TECL.US,D,20160323,000000,3.73,3.73,3.6566,3.6835,830270,0
+TECL.US,D,20160324,000000,3.626,3.7051,3.621,3.7021,3688700,0
+TECL.US,D,20160328,000000,3.729,3.7326,3.6655,3.6835,778270,0
+TECL.US,D,20160329,000000,3.6655,3.8606,3.6566,3.8479,2011030,0
+TECL.US,D,20160330,000000,3.931,3.9783,3.8983,3.917,1871920,0
+TECL.US,D,20160331,000000,3.9063,3.9556,3.8785,3.9033,1707340,0
+TECL.US,D,20160401,000000,3.8309,3.9886,3.8132,3.9873,1673880,0
+TECL.US,D,20160404,000000,3.9893,3.9937,3.918,3.9404,673120,0
+TECL.US,D,20160405,000000,3.8645,3.8848,3.8061,3.8249,1450220,0
+TECL.US,D,20160406,000000,3.8319,3.9339,3.7892,3.927,1853100,0
+TECL.US,D,20160407,000000,3.8537,3.8596,3.7253,3.7664,1849310,0
+TECL.US,D,20160408,000000,3.8329,3.8655,3.7356,3.7644,1735370,0
+TECL.US,D,20160411,000000,3.8289,3.8814,3.7399,3.7429,1733550,0
+TECL.US,D,20160412,000000,3.7468,3.8199,3.6835,3.8041,1275320,0
+TECL.US,D,20160413,000000,3.9063,3.9439,3.8715,3.931,1075950,0
+TECL.US,D,20160414,000000,3.923,3.9605,3.8869,3.926,989750,0
+TECL.US,D,20160415,000000,3.926,3.9379,3.8586,3.8795,759250,0
+TECL.US,D,20160418,000000,3.8449,3.93,3.8389,3.925,1222300,0
+TECL.US,D,20160419,000000,3.9369,3.9369,3.8012,3.8626,957430,0
+TECL.US,D,20160420,000000,3.8705,3.9323,3.8419,3.8834,1292060,0
+TECL.US,D,20160421,000000,3.8805,3.8904,3.819,3.8459,960650,0
+TECL.US,D,20160422,000000,3.6645,3.7111,3.5844,3.6566,2857200,0
+TECL.US,D,20160425,000000,3.626,3.6476,3.5865,3.6448,1106030,0
+TECL.US,D,20160426,000000,3.6745,3.6785,3.5595,3.5992,1746160,0
+TECL.US,D,20160427,000000,3.4427,3.5516,3.4181,3.5446,3100790,0
+TECL.US,D,20160428,000000,3.5894,3.5963,3.3794,3.4032,2241470,0
+TECL.US,D,20160429,000000,3.3545,3.3629,3.2464,3.322,1835620,0
+TECL.US,D,20160502,000000,3.3437,3.4022,3.2992,3.3852,1205590,0
+TECL.US,D,20160503,000000,3.3289,3.3415,3.2655,3.3022,760020,0
+TECL.US,D,20160504,000000,3.2457,3.2943,3.2387,3.2705,1144590,0
+TECL.US,D,20160505,000000,3.2923,3.3171,3.2507,3.2695,1087200,0
+TECL.US,D,20160506,000000,3.2101,3.3397,3.2101,3.3397,972410,0
+TECL.US,D,20160509,000000,3.3555,3.3892,3.3358,3.3358,956690,0
+TECL.US,D,20160510,000000,3.3912,3.4734,3.3625,3.4696,1280760,0
+TECL.US,D,20160511,000000,3.4427,3.5042,3.4012,3.4032,882080,0
+TECL.US,D,20160512,000000,3.4329,3.4329,3.3082,3.3715,1303380,0
+TECL.US,D,20160513,000000,3.3595,3.4261,3.322,3.3368,859530,0
+TECL.US,D,20160516,000000,3.3565,3.4922,3.3417,3.4606,719920,0
+TECL.US,D,20160517,000000,3.4616,3.4863,3.3407,3.3675,1121140,0
+TECL.US,D,20160518,000000,3.3318,3.4616,3.3318,3.3942,1185230,0
+TECL.US,D,20160519,000000,3.3605,3.3696,3.2665,3.3348,1028700,0
+TECL.US,D,20160520,000000,3.3892,3.4715,3.3794,3.4378,1544210,0
+TECL.US,D,20160523,000000,3.4547,3.4843,3.4211,3.4251,557570,0
+TECL.US,D,20160524,000000,3.4814,3.6379,3.4814,3.628,2661590,0
+TECL.US,D,20160525,000000,3.6755,3.729,3.6526,3.7061,2013500,0
+TECL.US,D,20160526,000000,3.7091,3.7478,3.6774,3.7323,948560,0
+TECL.US,D,20160527,000000,3.7201,3.7922,3.7201,3.7922,1262840,0
+TECL.US,D,20160531,000000,3.8131,3.819,3.7399,3.8088,1201690,0
+TECL.US,D,20160601,000000,3.7574,3.8061,3.7546,3.7783,1031840,0
+TECL.US,D,20160602,000000,3.7714,3.7714,3.6766,3.7644,651640,0
+TECL.US,D,20160603,000000,3.7506,3.7624,3.682,3.728,672840,0
+TECL.US,D,20160606,000000,3.7536,3.7982,3.7503,3.7644,514420,0
+TECL.US,D,20160607,000000,3.7962,3.8339,3.7962,3.8031,734980,0
+TECL.US,D,20160608,000000,3.8101,3.8469,3.7882,3.8309,1030490,0
+TECL.US,D,20160609,000000,3.7863,3.8429,3.7664,3.8359,836720,0
+TECL.US,D,20160610,000000,3.73,3.7761,3.7051,3.7359,1076170,0
+TECL.US,D,20160613,000000,3.6675,3.7041,3.6151,3.623,1860230,0
+TECL.US,D,20160614,000000,3.5924,3.6566,3.5635,3.6359,1414800,0
+TECL.US,D,20160615,000000,3.6685,3.6765,3.6041,3.62,1111830,0
+TECL.US,D,20160616,000000,3.5566,3.6496,3.5004,3.6428,972530,0
+TECL.US,D,20160617,000000,3.621,3.621,3.515,3.5566,1114520,0
+TECL.US,D,20160620,000000,3.6725,3.6991,3.6101,3.6121,1785280,0
+TECL.US,D,20160621,000000,3.628,3.7039,3.628,3.6805,1371870,0
+TECL.US,D,20160622,000000,3.7031,3.7231,3.6349,3.6418,1638440,0
+TECL.US,D,20160623,000000,3.7031,3.7994,3.6785,3.7992,2017890,0
+TECL.US,D,20160624,000000,3.3814,3.5738,3.3328,3.3595,4517950,0
+TECL.US,D,20160627,000000,3.2953,3.2953,3.117,3.1616,2438300,0
+TECL.US,D,20160628,000000,3.2595,3.3358,3.2437,3.3338,2275150,0
+TECL.US,D,20160629,000000,3.4101,3.5051,3.4072,3.4942,1220870,0
+TECL.US,D,20160630,000000,3.518,3.6091,3.4952,3.6091,1434080,0
+TECL.US,D,20160701,000000,3.6051,3.6615,3.5992,3.6352,2099810,0
+TECL.US,D,20160705,000000,3.5884,3.5884,3.52,3.5605,1103560,0
+TECL.US,D,20160706,000000,3.518,3.623,3.4784,3.6181,1792010,0
+TECL.US,D,20160707,000000,3.6131,3.6735,3.5854,3.6191,2003340,0
+TECL.US,D,20160708,000000,3.6755,3.7982,3.6725,3.7912,3755290,0
+TECL.US,D,20160711,000000,3.8229,3.8825,3.8229,3.8576,1608850,0
+TECL.US,D,20160712,000000,3.915,3.9664,3.9051,3.9517,2038620,0
+TECL.US,D,20160713,000000,3.9744,3.9913,3.9507,3.9556,909760,0
+TECL.US,D,20160714,000000,4.023,4.0586,4.0002,4.0379,1249150,0
+TECL.US,D,20160715,000000,4.0597,4.0714,3.9883,4.024,971220,0
+TECL.US,D,20160718,000000,4.028,4.1122,4.028,4.0993,1275150,0
+TECL.US,D,20160719,000000,4.0764,4.1003,4.0597,4.0814,609100,0
+TECL.US,D,20160720,000000,4.1519,4.2556,4.1519,4.2338,1852100,0
+TECL.US,D,20160721,000000,4.2338,4.2502,4.1379,4.1686,1110220,0
+TECL.US,D,20160722,000000,4.1589,4.2388,4.1341,4.2388,943240,0
+TECL.US,D,20160725,000000,4.2176,4.2378,4.1852,4.221,476100,0
+TECL.US,D,20160726,000000,4.2388,4.2881,4.1922,4.2518,1007940,0
+TECL.US,D,20160727,000000,4.3844,4.4101,4.2993,4.3458,1691720,0
+TECL.US,D,20160728,000000,4.3815,4.4002,4.3131,4.3757,1840070,0
+TECL.US,D,20160729,000000,4.421,4.4416,4.3747,4.4062,1220470,0
+TECL.US,D,20160801,000000,4.4141,4.4635,4.3932,4.4348,983730,0
+TECL.US,D,20160802,000000,4.4101,4.4343,4.2726,4.3339,1042670,0
+TECL.US,D,20160803,000000,4.3151,4.3767,4.3151,4.3767,780290,0
+TECL.US,D,20160804,000000,4.3864,4.4566,4.3757,4.4437,1588060,0
+TECL.US,D,20160805,000000,4.4992,4.5855,4.4556,4.5746,995910,0
+TECL.US,D,20160808,000000,4.5983,4.6095,4.5498,4.5805,618480,0
+TECL.US,D,20160809,000000,4.6013,4.6389,4.5805,4.6043,1033000,0
+TECL.US,D,20160810,000000,4.61,4.61,4.5462,4.5637,776840,0
+TECL.US,D,20160811,000000,4.606,4.6448,4.5903,4.616,596800,0
+TECL.US,D,20160812,000000,4.5903,4.607,4.5687,4.5953,501740,0
+TECL.US,D,20160815,000000,4.6043,4.6865,4.6043,4.6536,695700,0
+TECL.US,D,20160816,000000,4.617,4.6249,4.5617,4.5637,801790,0
+TECL.US,D,20160817,000000,4.5657,4.5657,4.4784,4.5578,552670,0
+TECL.US,D,20160818,000000,4.5498,4.5717,4.5125,4.5518,518650,0
+TECL.US,D,20160819,000000,4.53,4.5746,4.4883,4.5647,253740,0
+TECL.US,D,20160822,000000,4.5468,4.58,4.4922,4.5588,383000,0
+TECL.US,D,20160823,000000,4.6043,4.6458,4.6043,4.608,734620,0
+TECL.US,D,20160824,000000,4.5933,4.612,4.5052,4.5418,433230,0
+TECL.US,D,20160825,000000,4.5052,4.5805,4.4942,4.5617,396320,0
+TECL.US,D,20160826,000000,4.5578,4.6715,4.5012,4.5687,889400,0
+TECL.US,D,20160829,000000,4.619,4.6434,4.5765,4.616,395470,0
+TECL.US,D,20160830,000000,4.5894,4.6235,4.5335,4.5751,579790,0
+TECL.US,D,20160831,000000,4.5538,4.5777,4.5092,4.5627,306650,0
+TECL.US,D,20160901,000000,4.5498,4.6047,4.4993,4.6047,535340,0
+TECL.US,D,20160902,000000,4.6566,4.6934,4.5973,4.6526,598290,0
+TECL.US,D,20160906,000000,4.6705,4.722,4.6516,4.722,713350,0
+TECL.US,D,20160907,000000,4.7359,4.7557,4.6895,4.7517,864890,0
+TECL.US,D,20160908,000000,4.7071,4.7071,4.608,4.642,726430,0
+TECL.US,D,20160909,000000,4.537,4.5667,4.3041,4.3041,1788640,0
+TECL.US,D,20160912,000000,4.221,4.5438,4.219,4.526,1726570,0
+TECL.US,D,20160913,000000,4.4755,4.5092,4.3647,4.418,1044590,0
+TECL.US,D,20160914,000000,4.4444,4.5627,4.4328,4.4892,1673830,0
+TECL.US,D,20160915,000000,4.5052,4.729,4.5002,4.712,1364560,0
+TECL.US,D,20160916,000000,4.7081,4.7081,4.5875,4.6516,610490,0
+TECL.US,D,20160919,000000,4.6845,4.7452,4.5939,4.616,436480,0
+TECL.US,D,20160920,000000,4.6516,4.6914,4.5984,4.612,503180,0
+TECL.US,D,20160921,000000,4.6715,4.7758,4.615,4.7646,1030700,0
+TECL.US,D,20160922,000000,4.8349,4.8725,4.8231,4.8518,838650,0
+TECL.US,D,20160923,000000,4.7686,4.8231,4.7071,4.7368,756810,0
+TECL.US,D,20160926,000000,4.6596,4.6815,4.624,4.6409,448270,0
+TECL.US,D,20160927,000000,4.6496,4.7989,4.627,4.7925,562990,0
+TECL.US,D,20160928,000000,4.8002,4.824,4.7378,4.824,451850,0
+TECL.US,D,20160929,000000,4.8132,4.8369,4.6982,4.7428,712760,0
+TECL.US,D,20160930,000000,4.7721,4.8479,4.7583,4.8042,497680,0
+TECL.US,D,20161003,000000,4.7696,4.7994,4.7339,4.7607,315070,0
+TECL.US,D,20161004,000000,4.8082,4.8329,4.6675,4.715,859060,0
+TECL.US,D,20161005,000000,4.7676,4.7934,4.7458,4.7636,413390,0
+TECL.US,D,20161006,000000,4.7587,4.8082,4.717,4.7964,301750,0
+TECL.US,D,20161007,000000,4.8102,4.8319,4.6934,4.7577,380400,0
+TECL.US,D,20161010,000000,4.8319,4.8865,4.8259,4.8537,440070,0
+TECL.US,D,20161011,000000,4.8566,4.8606,4.6369,4.6982,1187820,0
+TECL.US,D,20161012,000000,4.712,4.7527,4.634,4.713,392810,0
+TECL.US,D,20161013,000000,4.62,4.6635,4.5072,4.63,768250,0
+TECL.US,D,20161014,000000,4.6815,4.7701,4.6735,4.6825,444930,0
+TECL.US,D,20161017,000000,4.6685,4.6943,4.6399,4.6496,234320,0
+TECL.US,D,20161018,000000,4.7636,4.7826,4.7082,4.7339,576140,0
+TECL.US,D,20161019,000000,4.714,4.7594,4.6991,4.7418,281670,0
+TECL.US,D,20161020,000000,4.715,4.7176,4.617,4.6845,443180,0
+TECL.US,D,20161021,000000,4.725,4.725,4.6785,4.717,1249240,0
+TECL.US,D,20161024,000000,4.7835,4.8695,4.7835,4.8557,1296330,0
+TECL.US,D,20161025,000000,4.8765,4.8765,4.7873,4.8082,341970,0
+TECL.US,D,20161026,000000,4.7497,4.7939,4.6785,4.7329,614660,0
+TECL.US,D,20161027,000000,4.7895,4.7895,4.6875,4.6982,362610,0
+TECL.US,D,20161028,000000,4.6925,4.8279,4.6695,4.6825,904240,0
+TECL.US,D,20161031,000000,4.719,4.7398,4.6845,4.6845,212090,0
+TECL.US,D,20161101,000000,4.7011,4.7187,4.4692,4.5627,966390,0
+TECL.US,D,20161102,000000,4.5627,4.5933,4.4407,4.4755,1060310,0
+TECL.US,D,20161103,000000,4.4516,4.4616,4.3399,4.3617,1076860,0
+TECL.US,D,20161104,000000,4.3419,4.42,4.2923,4.3161,895020,0
+TECL.US,D,20161107,000000,4.4696,4.5993,4.4696,4.5973,1824180,0
+TECL.US,D,20161108,000000,4.5588,4.719,4.5568,4.6666,1193140,0
+TECL.US,D,20161109,000000,4.421,4.6666,4.3864,4.6379,3168840,0
+TECL.US,D,20161110,000000,4.7051,4.726,4.2298,4.417,3670980,0
+TECL.US,D,20161111,000000,4.3737,4.4845,4.3657,4.4736,1900830,0
+TECL.US,D,20161114,000000,4.4775,4.4775,4.1981,4.2586,2217190,0
+TECL.US,D,20161115,000000,4.3429,4.4804,4.3428,4.4427,2037030,0
+TECL.US,D,20161116,000000,4.3952,4.5657,4.3952,4.5637,1720880,0
+TECL.US,D,20161117,000000,4.5746,4.6556,4.5548,4.6536,1302970,0
+TECL.US,D,20161118,000000,4.6982,4.7071,4.607,4.634,938960,0
+TECL.US,D,20161121,000000,4.6606,4.7845,4.6606,4.7746,1747630,0
+TECL.US,D,20161122,000000,4.8112,4.8379,4.7895,4.8201,805090,0
+TECL.US,D,20161123,000000,4.7378,4.7855,4.7111,4.7567,1841240,0
+TECL.US,D,20161125,000000,4.8002,4.8182,4.7626,4.8122,240660,0
+TECL.US,D,20161128,000000,4.7994,4.8893,4.7974,4.8319,1231870,0
+TECL.US,D,20161129,000000,4.8299,4.9091,4.7855,4.8429,1235260,0
+TECL.US,D,20161130,000000,4.8646,4.8646,4.6656,4.6656,1393960,0
+TECL.US,D,20161201,000000,4.6656,4.6656,4.3389,4.3747,3294250,0
+TECL.US,D,20161202,000000,4.4052,4.4566,4.3284,4.42,1390030,0
+TECL.US,D,20161205,000000,4.5409,4.5814,4.4496,4.5478,1510150,0
+TECL.US,D,20161206,000000,4.5727,4.61,4.527,4.5894,1059640,0
+TECL.US,D,20161207,000000,4.5707,4.8616,4.5707,4.8469,3163410,0
+TECL.US,D,20161208,000000,4.8518,4.9508,4.8349,4.8993,2158780,0
+TECL.US,D,20161209,000000,4.913,4.9909,4.913,4.9904,1381910,0
+TECL.US,D,20161212,000000,4.9309,4.9796,4.9052,4.9547,1360380,0
+TECL.US,D,20161213,000000,4.9974,5.2043,4.9974,5.1308,2485350,0
+TECL.US,D,20161214,000000,5.1298,5.2083,5.0537,5.0864,2357610,0
+TECL.US,D,20161215,000000,5.0974,5.23,5.0795,5.1427,1773340,0
+TECL.US,D,20161216,000000,5.1637,5.1902,5.021,5.0457,1268530,0
+TECL.US,D,20161219,000000,5.1034,5.1934,5.0399,5.1477,1383040,0
+TECL.US,D,20161220,000000,5.1924,5.228,5.1685,5.2004,1092690,0
+TECL.US,D,20161221,000000,5.1924,5.1924,5.1443,5.1725,973330,0
+TECL.US,D,20161222,000000,5.1667,5.1734,5.0919,5.1358,847140,0
+TECL.US,D,20161223,000000,5.1083,5.1547,5.0924,5.1427,411450,0
+TECL.US,D,20161227,000000,5.1686,5.283,5.1686,5.2103,936140,0
+TECL.US,D,20161228,000000,5.2824,5.2824,5.0696,5.0805,1459280,0
+TECL.US,D,20161229,000000,5.0696,5.1113,5.0379,5.0756,793470,0
+TECL.US,D,20161230,000000,5.1014,5.1014,4.9081,4.9449,1708380,0
+TECL.US,D,20170103,000000,5.025,5.1328,5.0013,5.0874,2220560,0
+TECL.US,D,20170104,000000,5.0924,5.1587,5.0924,5.1328,912020,0
+TECL.US,D,20170105,000000,5.1437,5.1984,5.1073,5.1607,888950,0
+TECL.US,D,20170106,000000,5.1637,5.2944,5.1233,5.2636,1579480,0
+TECL.US,D,20170109,000000,5.2754,5.3222,5.2724,5.2794,818530,0
+TECL.US,D,20170110,000000,5.2655,5.3319,5.2182,5.2685,1743480,0
+TECL.US,D,20170111,000000,5.2538,5.3469,5.228,5.3409,1366830,0
+TECL.US,D,20170112,000000,5.2904,5.3242,5.1584,5.3232,1449040,0
+TECL.US,D,20170113,000000,5.3182,5.381,5.3182,5.3488,972420,0
+TECL.US,D,20170117,000000,5.2924,5.3378,5.2582,5.3003,1070250,0
+TECL.US,D,20170118,000000,5.3242,5.3558,5.2963,5.3399,847320,0
+TECL.US,D,20170119,000000,5.3329,5.3875,5.285,5.3042,723440,0
+TECL.US,D,20170120,000000,5.3646,5.4313,5.3589,5.3982,1114970,0
+TECL.US,D,20170123,000000,5.4062,5.4271,5.3142,5.4132,1521920,0
+TECL.US,D,20170124,000000,5.4172,5.5497,5.4142,5.5271,1124200,0
+TECL.US,D,20170125,000000,5.6311,5.6834,5.5994,5.6774,2026850,0
+TECL.US,D,20170126,000000,5.6894,5.6894,5.5954,5.6478,2087010,0
+TECL.US,D,20170127,000000,5.7022,5.7331,5.6716,5.7051,984030,0
+TECL.US,D,20170130,000000,5.6221,5.6221,5.4883,5.5676,2231270,0
+TECL.US,D,20170131,000000,5.4933,5.5212,5.4102,5.4805,1488460,0
+TECL.US,D,20170201,000000,5.6301,5.6471,5.5123,5.5845,1654780,0
+TECL.US,D,20170202,000000,5.5438,5.5994,5.4863,5.5597,1437950,0
+TECL.US,D,20170203,000000,5.6438,5.6933,5.6321,5.6686,1574710,0
+TECL.US,D,20170206,000000,5.6537,5.6844,5.6221,5.6784,1209900,0
+TECL.US,D,20170207,000000,5.7211,5.7716,5.7121,5.7478,2062880,0
+TECL.US,D,20170208,000000,5.7527,5.8092,5.7037,5.7816,1397440,0
+TECL.US,D,20170209,000000,5.8132,5.8765,5.792,5.8429,763190,0
+TECL.US,D,20170210,000000,5.8865,5.909,5.832,5.8785,621900,0
+TECL.US,D,20170213,000000,5.9181,5.9865,5.9181,5.9595,1991970,0
+TECL.US,D,20170214,000000,5.9695,6.0241,5.8993,6.0241,2049250,0
+TECL.US,D,20170215,000000,6.0251,6.096,5.9974,6.0864,1748290,0
+TECL.US,D,20170216,000000,6.1013,6.1717,6.0836,6.1349,1570580,0
+TECL.US,D,20170217,000000,6.0973,6.1804,6.0727,6.1774,1790260,0
+TECL.US,D,20170221,000000,6.2609,6.2905,6.2073,6.2855,2165760,0
+TECL.US,D,20170222,000000,6.2519,6.3173,6.228,6.3123,996090,0
+TECL.US,D,20170223,000000,6.3419,6.3419,6.2196,6.2985,1351430,0
+TECL.US,D,20170224,000000,6.1864,6.3479,6.1697,6.3459,1573920,0
+TECL.US,D,20170227,000000,6.3379,6.3379,6.2925,6.329,1263430,0
+TECL.US,D,20170228,000000,6.325,6.325,6.215,6.2459,1500960,0
+TECL.US,D,20170301,000000,6.3369,6.5291,6.3201,6.5063,2680610,0
+TECL.US,D,20170302,000000,6.5063,6.5063,6.3666,6.3864,1022940,0
+TECL.US,D,20170303,000000,6.3666,6.4142,6.3201,6.4032,1149350,0
+TECL.US,D,20170306,000000,6.3379,6.4162,6.3083,6.3834,1239420,0
+TECL.US,D,20170307,000000,6.3992,6.4628,6.3617,6.3914,1310350,0
+TECL.US,D,20170308,000000,6.4102,6.4638,6.3815,6.4052,858410,0
+TECL.US,D,20170309,000000,6.4002,6.4285,6.3083,6.3982,1336560,0
+TECL.US,D,20170310,000000,6.4923,6.5419,6.429,6.5003,1309060,0
+TECL.US,D,20170313,000000,6.5023,6.5379,6.4856,6.5301,706660,0
+TECL.US,D,20170314,000000,6.4894,6.5073,6.4092,6.4708,928200,0
+TECL.US,D,20170315,000000,6.5113,6.634,6.4469,6.6003,998000,0
+TECL.US,D,20170316,000000,6.7013,6.7013,6.5983,6.6419,860350,0
+TECL.US,D,20170317,000000,6.7053,6.7196,6.6498,6.6538,947570,0
+TECL.US,D,20170320,000000,6.6677,6.7212,6.6221,6.6707,1317920,0
+TECL.US,D,20170321,000000,6.7362,6.7736,6.3745,6.3953,2393970,0
+TECL.US,D,20170322,000000,6.3904,6.5301,6.3577,6.5123,1409590,0
+TECL.US,D,20170323,000000,6.4874,6.5242,6.4162,6.4549,1102460,0
+TECL.US,D,20170324,000000,6.5291,6.5766,6.3953,6.4628,1963520,0
+TECL.US,D,20170327,000000,6.3083,6.4948,6.2765,6.4628,1303440,0
+TECL.US,D,20170328,000000,6.4579,6.6409,6.4182,6.5864,1289440,0
+TECL.US,D,20170329,000000,6.5864,6.6406,6.5479,6.629,1007680,0
+TECL.US,D,20170330,000000,6.6171,6.6876,6.609,6.6597,843470,0
+TECL.US,D,20170331,000000,6.628,6.6935,6.6093,6.629,943830,0
+TECL.US,D,20170403,000000,6.6558,6.6757,6.4913,6.6093,1559460,0
+TECL.US,D,20170404,000000,6.5439,6.6231,6.5227,6.6171,733920,0
+TECL.US,D,20170405,000000,6.6379,6.7717,6.5252,6.5548,1237260,0
+TECL.US,D,20170406,000000,6.6023,6.6023,6.4953,6.5409,1071890,0
+TECL.US,D,20170407,000000,6.5281,6.5844,6.4688,6.5349,712550,0
+TECL.US,D,20170410,000000,6.5419,6.5844,6.4618,6.4993,590590,0
+TECL.US,D,20170411,000000,6.4718,6.4797,6.2609,6.4252,1648480,0
+TECL.US,D,20170412,000000,6.3934,6.433,6.3168,6.3577,618160,0
+TECL.US,D,20170413,000000,6.328,6.4501,6.2835,6.2835,1689040,0
+TECL.US,D,20170417,000000,6.321,6.4519,6.321,6.4449,1381870,0
+TECL.US,D,20170418,000000,6.3874,6.4786,6.3666,6.438,847960,0
+TECL.US,D,20170419,000000,6.4894,6.5349,6.3924,6.4212,862150,0
+TECL.US,D,20170420,000000,6.4748,6.628,6.4499,6.5874,1841970,0
+TECL.US,D,20170421,000000,6.5983,6.624,6.5258,6.5597,1461330,0
+TECL.US,D,20170424,000000,6.7687,6.8003,6.7292,6.7885,2653580,0
+TECL.US,D,20170425,000000,6.8756,6.934,6.8449,6.8984,1708350,0
+TECL.US,D,20170426,000000,6.9142,6.936,6.8618,6.8766,1662470,0
+TECL.US,D,20170427,000000,6.949,6.9716,6.9053,6.9716,1461090,0
+TECL.US,D,20170428,000000,7.0626,7.0626,6.9617,7.0063,1834740,0
+TECL.US,D,20170501,000000,7.0508,7.1894,7.0508,7.1599,2096180,0
+TECL.US,D,20170502,000000,7.2182,7.244,7.1392,7.2034,1223370,0
+TECL.US,D,20170503,000000,7.1321,7.1974,7.0752,7.1589,1329820,0
+TECL.US,D,20170504,000000,7.1589,7.1814,7.0846,7.1529,746880,0
+TECL.US,D,20170505,000000,7.1994,7.236,7.1351,7.236,549480,0
+TECL.US,D,20170508,000000,7.2579,7.335,7.2132,7.3251,1114330,0
+TECL.US,D,20170509,000000,7.3668,7.4063,7.3103,7.3499,1476080,0
+TECL.US,D,20170510,000000,7.3806,7.4498,7.332,7.4361,753460,0
+TECL.US,D,20170511,000000,7.3945,7.4143,7.2805,7.4113,1387800,0
+TECL.US,D,20170512,000000,7.4123,7.4717,7.4118,7.4717,678880,0
+TECL.US,D,20170515,000000,7.5054,7.5825,7.4806,7.5767,967320,0
+TECL.US,D,20170516,000000,7.633,7.6885,7.5648,7.6885,865090,0
+TECL.US,D,20170517,000000,7.4905,7.5253,7.0489,7.0528,4080190,0
+TECL.US,D,20170518,000000,7.0202,7.2706,6.9617,7.2004,2366300,0
+TECL.US,D,20170519,000000,7.3162,7.3796,7.2549,7.3103,1532520,0
+TECL.US,D,20170522,000000,7.3429,7.5112,7.3429,7.4925,1118480,0
+TECL.US,D,20170523,000000,7.5728,7.5825,7.4608,7.5153,1032470,0
+TECL.US,D,20170524,000000,7.5914,7.6102,7.536,7.5994,658070,0
+TECL.US,D,20170525,000000,7.6955,7.8222,7.64,7.7846,1120090,0
+TECL.US,D,20170526,000000,7.7846,7.7866,7.7084,7.7777,997150,0
+TECL.US,D,20170530,000000,7.7332,7.8814,7.7332,7.8647,846150,0
+TECL.US,D,20170531,000000,7.9282,7.9539,7.7464,7.8173,1273430,0
+TECL.US,D,20170601,000000,7.8637,7.8835,7.7431,7.8697,927590,0
+TECL.US,D,20170602,000000,7.9352,8.0928,7.8954,8.0866,1125560,0
+TECL.US,D,20170605,000000,8.0856,8.1728,8.0607,8.1153,815930,0
+TECL.US,D,20170606,000000,8.0896,8.1885,8.043,8.0746,905140,0
+TECL.US,D,20170607,000000,8.1351,8.185,8.0122,8.1351,1068840,0
+TECL.US,D,20170608,000000,8.1955,8.2134,8.0816,8.2025,1155840,0
+TECL.US,D,20170609,000000,8.2431,8.2709,7.1766,7.5797,5339630,0
+TECL.US,D,20170612,000000,7.3419,7.4816,7.0726,7.4438,4349090,0
+TECL.US,D,20170613,000000,7.6163,7.6777,7.4518,7.6024,1879770,0
+TECL.US,D,20170614,000000,7.6837,7.6885,7.3122,7.4994,1923020,0
+TECL.US,D,20170615,000000,7.244,7.4262,7.1497,7.3955,2169460,0
+TECL.US,D,20170616,000000,7.3866,7.3985,7.2687,7.3409,1449060,0
+TECL.US,D,20170619,000000,7.5914,7.6965,7.5233,7.6767,1957310,0
+TECL.US,D,20170620,000000,7.6737,7.6817,7.4984,7.5044,1116740,0
+TECL.US,D,20170621,000000,7.5668,7.6291,7.5084,7.6173,670070,0
+TECL.US,D,20170622,000000,7.6837,7.7005,7.5598,7.6271,891270,0
+TECL.US,D,20170623,000000,7.6053,7.8192,7.5429,7.7567,1722720,0
+TECL.US,D,20170626,000000,7.8401,7.9343,7.6192,7.636,1075410,0
+TECL.US,D,20170627,000000,7.5263,7.5549,7.2668,7.2668,2038320,0
+TECL.US,D,20170628,000000,7.331,7.5549,7.2084,7.532,1888650,0
+TECL.US,D,20170629,000000,7.4242,7.4242,6.9646,7.1341,3796330,0
+TECL.US,D,20170630,000000,7.1954,7.2489,7.0895,7.1183,1838110,0
+TECL.US,D,20170703,000000,7.244,7.244,6.936,6.9617,1349270,0
+TECL.US,D,20170705,000000,7.0054,7.2034,6.9686,7.1608,1513500,0
+TECL.US,D,20170706,000000,6.9975,7.0796,6.9261,6.9746,1840920,0
+TECL.US,D,20170707,000000,7.0459,7.272,7.0459,7.2014,1161440,0
+TECL.US,D,20170710,000000,7.2132,7.4133,7.1786,7.3598,1451220,0
+TECL.US,D,20170711,000000,7.3678,7.4418,7.2639,7.4252,955410,0
+TECL.US,D,20170712,000000,7.6043,7.7163,7.5559,7.7005,1794080,0
+TECL.US,D,20170713,000000,7.7232,7.8222,7.6817,7.7421,2115340,0
+TECL.US,D,20170714,000000,7.8429,7.9668,7.8074,7.9371,1380690,0
+TECL.US,D,20170717,000000,7.9837,8.0127,7.9056,7.956,1588540,0
+TECL.US,D,20170718,000000,7.9401,8.0578,7.8385,8.0578,1083360,0
+TECL.US,D,20170719,000000,8.0935,8.2015,8.0696,8.1708,1105860,0
+TECL.US,D,20170720,000000,8.2589,8.2589,8.1163,8.2381,1407740,0
+TECL.US,D,20170721,000000,8.1261,8.198,8.0905,8.1905,1245970,0
+TECL.US,D,20170724,000000,8.1856,8.2726,8.1354,8.2657,980950,0
+TECL.US,D,20170725,000000,8.2104,8.248,8.1024,8.2154,906340,0
+TECL.US,D,20170726,000000,8.3171,8.3727,8.2262,8.3034,954420,0
+TECL.US,D,20170727,000000,8.454,8.5013,7.8815,8.2045,3520570,0
+TECL.US,D,20170728,000000,8.0746,8.2213,8.0612,8.1708,1157070,0
+TECL.US,D,20170731,000000,8.2291,8.2539,8.0262,8.0766,739700,0
+TECL.US,D,20170801,000000,8.153,8.1856,8.0945,8.1757,924400,0
+TECL.US,D,20170802,000000,8.3986,8.4163,8.1024,8.2618,1403790,0
+TECL.US,D,20170803,000000,8.2677,8.2677,8.1083,8.1777,802970,0
+TECL.US,D,20170804,000000,8.2301,8.3084,8.192,8.2451,507650,0
+TECL.US,D,20170807,000000,8.2796,8.3876,8.2736,8.3797,688510,0
+TECL.US,D,20170808,000000,8.352,8.5442,8.2852,8.3391,901840,0
+TECL.US,D,20170809,000000,8.1965,8.3509,8.1698,8.347,918830,0
+TECL.US,D,20170810,000000,8.2331,8.2331,7.8327,7.8519,2663490,0
+TECL.US,D,20170811,000000,7.8727,8.0756,7.8647,8.0103,1441400,0
+TECL.US,D,20170814,000000,8.249,8.4153,8.2201,8.3807,1689110,0
+TECL.US,D,20170815,000000,8.4451,8.4776,8.352,8.4421,938070,0
+TECL.US,D,20170816,000000,8.4846,8.5876,8.4073,8.4944,1507180,0
+TECL.US,D,20170817,000000,8.3827,8.4138,8.0003,8.0003,2137420,0
+TECL.US,D,20170818,000000,8.0192,8.1355,7.8915,7.9707,1678010,0
+TECL.US,D,20170821,000000,7.9817,8.0003,7.8084,7.9697,1062270,0
+TECL.US,D,20170822,000000,8.0886,8.3271,8.0797,8.3104,1527290,0
+TECL.US,D,20170823,000000,8.1847,8.3171,8.1698,8.2687,1221760,0
+TECL.US,D,20170824,000000,8.3421,8.345,8.1053,8.2272,2733900,0
+TECL.US,D,20170825,000000,8.3231,8.3802,8.1738,8.2144,2708850,0
+TECL.US,D,20170828,000000,8.2884,8.3114,8.2075,8.2864,1479980,0
+TECL.US,D,20170829,000000,8.1213,8.4029,8.044,8.3787,1853130,0
+TECL.US,D,20170830,000000,8.3956,8.5737,8.358,8.5439,2089590,0
+TECL.US,D,20170831,000000,8.6243,8.7492,8.5921,8.7043,1573420,0
+TECL.US,D,20170901,000000,8.7788,8.7926,8.6579,8.6935,1435040,0
+TECL.US,D,20170905,000000,8.6164,8.6531,8.2776,8.456,2251650,0
+TECL.US,D,20170906,000000,8.5479,8.5698,8.3668,8.4736,1099840,0
+TECL.US,D,20170907,000000,8.5369,8.6109,8.469,8.5509,1026020,0
+TECL.US,D,20170908,000000,8.5173,8.5346,8.3281,8.3421,1449590,0
+TECL.US,D,20170911,000000,8.5389,8.7182,8.5378,8.6876,1646560,0
+TECL.US,D,20170912,000000,8.7688,8.8044,8.6441,8.7608,1533780,0
+TECL.US,D,20170913,000000,8.7221,8.7271,8.6164,8.7122,745790,0
+TECL.US,D,20170914,000000,8.659,8.7457,8.5745,8.6272,1352690,0
+TECL.US,D,20170915,000000,8.6144,8.7528,8.5656,8.7281,2184680,0
+TECL.US,D,20170918,000000,8.7658,8.8479,8.6619,8.74,1449640,0
+TECL.US,D,20170919,000000,8.7985,8.9213,8.7331,8.8847,617300,0
+TECL.US,D,20170920,000000,8.8599,8.8619,8.5896,8.7668,1984540,0
+TECL.US,D,20170921,000000,8.7548,8.7548,8.535,8.6184,1231470,0
+TECL.US,D,20170922,000000,8.5233,8.66,8.5173,8.6401,565780,0
+TECL.US,D,20170925,000000,8.5359,8.5421,8.2123,8.3301,2391230,0
+TECL.US,D,20170926,000000,8.455,8.5103,8.3371,8.3986,1115130,0
+TECL.US,D,20170927,000000,8.5143,8.7388,8.4934,8.6521,1871940,0
+TECL.US,D,20170928,000000,8.6481,8.7014,8.5449,8.7005,854400,0
+TECL.US,D,20170929,000000,8.7271,8.8842,8.7033,8.8699,1408140,0
+TECL.US,D,20171002,000000,8.9342,8.9904,8.7906,8.9005,1416510,0
+TECL.US,D,20171003,000000,8.9114,8.9816,8.9114,8.9717,857530,0
+TECL.US,D,20171004,000000,8.9075,8.9797,8.8104,8.9401,881860,0
+TECL.US,D,20171005,000000,9.0292,9.2084,9.0239,9.1935,841330,0
+TECL.US,D,20171006,000000,9.1093,9.253,9.1093,9.247,690370,0
+TECL.US,D,20171009,000000,9.3282,9.3716,9.2768,9.31,832260,0
+TECL.US,D,20171010,000000,9.445,9.445,9.2006,9.3312,1300850,0
+TECL.US,D,20171011,000000,9.3125,9.4378,9.3125,9.4362,840630,0
+TECL.US,D,20171012,000000,9.4006,9.4936,9.3325,9.3717,848540,0
+TECL.US,D,20171013,000000,9.4757,9.543,9.4708,9.4975,955060,0
+TECL.US,D,20171016,000000,9.572,9.604,9.502,9.599,1379420,0
+TECL.US,D,20171017,000000,9.596,9.596,9.507,9.587,843230,0
+TECL.US,D,20171018,000000,9.685,9.702,9.585,9.662,683740,0
+TECL.US,D,20171019,000000,9.512,9.604,9.3867,9.574,1408960,0
+TECL.US,D,20171020,000000,9.757,9.807,9.707,9.752,968340,0
+TECL.US,D,20171023,000000,9.841,9.841,9.6,9.633,1219180,0
+TECL.US,D,20171024,000000,9.654,9.751,9.6,9.706,926430,0
+TECL.US,D,20171025,000000,9.654,9.729,9.3589,9.575,1421410,0
+TECL.US,D,20171026,000000,9.704,9.787,9.67,9.67,1704090,0
+TECL.US,D,20171027,000000,10.133,10.527,10.11,10.432,2515730,0
+TECL.US,D,20171030,000000,10.451,10.625,10.406,10.542,1717800,0
+TECL.US,D,20171031,000000,10.666,10.718,10.521,10.668,1640070,0
+TECL.US,D,20171101,000000,10.796,10.83,10.496,10.658,2187070,0
+TECL.US,D,20171102,000000,10.641,10.696,10.429,10.681,1729320,0
+TECL.US,D,20171103,000000,10.868,10.945,10.654,10.923,1674020,0
+TECL.US,D,20171106,000000,10.922,11.006,10.877,10.985,1704390,0
+TECL.US,D,20171107,000000,10.941,11.01,10.883,11.01,1457710,0
+TECL.US,D,20171108,000000,11.001,11.192,10.925,11.189,1098630,0
+TECL.US,D,20171109,000000,10.921,10.978,10.595,10.936,2740270,0
+TECL.US,D,20171110,000000,10.878,10.94,10.801,10.915,671460,0
+TECL.US,D,20171113,000000,10.788,10.942,10.721,10.907,901040,0
+TECL.US,D,20171114,000000,10.792,10.889,10.659,10.834,1130350,0
+TECL.US,D,20171115,000000,10.674,10.717,10.496,10.589,1214510,0
+TECL.US,D,20171116,000000,10.796,11.098,10.796,11.017,1482640,0
+TECL.US,D,20171117,000000,11.001,11.002,10.795,10.831,1062620,0
+TECL.US,D,20171120,000000,10.868,10.959,10.868,10.94,1076630,0
+TECL.US,D,20171121,000000,11.096,11.296,11.071,11.274,1277880,0
+TECL.US,D,20171122,000000,11.319,11.319,11.168,11.232,783140,0
+TECL.US,D,20171124,000000,11.276,11.419,11.276,11.402,618420,0
+TECL.US,D,20171127,000000,11.38,11.447,11.282,11.406,1050710,0
+TECL.US,D,20171128,000000,11.464,11.541,11.322,11.499,1282160,0
+TECL.US,D,20171129,000000,11.472,11.472,10.52,10.75,5038130,0
+TECL.US,D,20171130,000000,10.9,11.108,10.767,11.023,2328480,0
+TECL.US,D,20171201,000000,10.82,11.019,10.37,10.862,2967760,0
+TECL.US,D,20171204,000000,11.056,11.056,10.296,10.33,3034380,0
+TECL.US,D,20171205,000000,10.277,10.694,10.101,10.337,2120670,0
+TECL.US,D,20171206,000000,10.202,10.6,10.143,10.533,1271670,0
+TECL.US,D,20171207,000000,10.548,10.783,10.548,10.726,1769490,0
+TECL.US,D,20171208,000000,10.956,11.026,10.802,10.885,1301700,0
+TECL.US,D,20171211,000000,10.879,11.156,10.879,11.151,1764220,0
+TECL.US,D,20171212,000000,11.143,11.259,11.01,11.133,800830,0
+TECL.US,D,20171213,000000,11.225,11.307,11.125,11.156,1423060,0
+TECL.US,D,20171214,000000,11.224,11.294,11.102,11.109,1122930,0
+TECL.US,D,20171215,000000,11.198,11.527,11.129,11.497,1940280,0
+TECL.US,D,20171218,000000,11.735,11.826,11.689,11.792,2498550,0
+TECL.US,D,20171219,000000,11.73,11.738,11.485,11.582,1637160,0
+TECL.US,D,20171220,000000,11.721,11.732,11.403,11.571,1377640,0
+TECL.US,D,20171221,000000,11.591,11.675,11.465,11.5,787580,0
+TECL.US,D,20171222,000000,11.44,11.482,11.37,11.466,688100,0
+TECL.US,D,20171226,000000,11.219,11.266,11.102,11.235,1076280,0
+TECL.US,D,20171227,000000,11.219,11.321,11.219,11.274,831850,0
+TECL.US,D,20171228,000000,11.344,11.424,11.265,11.314,697710,0
+TECL.US,D,20171229,000000,11.328,11.332,11.113,11.118,1519710,0
+TECL.US,D,20180102,000000,11.269,11.539,11.199,11.531,1477650,0
+TECL.US,D,20180103,000000,11.604,11.845,11.575,11.812,1706610,0
+TECL.US,D,20180104,000000,11.955,12.099,11.898,12.016,1444790,0
+TECL.US,D,20180105,000000,12.21,12.421,12.127,12.402,1942310,0
+TECL.US,D,20180108,000000,12.413,12.593,12.361,12.534,1611220,0
+TECL.US,D,20180109,000000,12.631,12.631,12.365,12.426,1773180,0
+TECL.US,D,20180110,000000,12.23,12.304,12.13,12.288,1664100,0
+TECL.US,D,20180111,000000,12.375,12.467,12.29,12.467,1259200,0
+TECL.US,D,20180112,000000,12.436,12.708,12.347,12.661,1553650,0
+TECL.US,D,20180116,000000,12.894,13.015,12.411,12.514,2498460,0
+TECL.US,D,20180117,000000,12.704,13.107,12.604,13.078,1581830,0
+TECL.US,D,20180118,000000,13.046,13.242,13.033,13.144,1759020,0
+TECL.US,D,20180119,000000,13.23,13.276,12.999,13.195,1812440,0
+TECL.US,D,20180122,000000,13.18,13.58,13.099,13.58,2498400,0
+TECL.US,D,20180123,000000,13.723,13.853,13.644,13.799,2190890,0
+TECL.US,D,20180124,000000,13.876,13.948,13.321,13.477,3140860,0
+TECL.US,D,20180125,000000,13.715,13.729,13.281,13.387,2136860,0
+TECL.US,D,20180126,000000,13.601,13.988,13.577,13.988,2312390,0
+TECL.US,D,20180129,000000,13.901,13.901,13.569,13.63,2293610,0
+TECL.US,D,20180130,000000,13.283,13.472,13.147,13.244,2878890,0
+TECL.US,D,20180131,000000,13.465,13.599,13.282,13.562,1854710,0
+TECL.US,D,20180201,000000,13.378,13.862,13.378,13.58,2523290,0
+TECL.US,D,20180202,000000,13.166,13.166,12.365,12.365,5581480,0
+TECL.US,D,20180205,000000,11.982,12.664,10.848,10.848,8724500,0
+TECL.US,D,20180206,000000,10.387,11.781,10.21,11.774,6930480,0
+TECL.US,D,20180207,000000,11.681,12.007,11.298,11.302,3784100,0
+TECL.US,D,20180208,000000,11.479,11.479,10.06,10.061,4349670,0
+TECL.US,D,20180209,000000,10.356,10.817,9.4025,10.608,6434750,0
+TECL.US,D,20180212,000000,10.956,11.382,10.724,11.191,4473170,0
+TECL.US,D,20180213,000000,10.976,11.348,10.901,11.267,2616390,0
+TECL.US,D,20180214,000000,11.083,11.938,11.046,11.894,3477250,0
+TECL.US,D,20180215,000000,12.223,12.555,11.794,12.555,3603720,0
+TECL.US,D,20180216,000000,12.48,12.904,12.336,12.476,3908750,0
+TECL.US,D,20180220,000000,12.553,12.831,12.553,12.553,3136530,0
+TECL.US,D,20180221,000000,12.699,12.983,12.29,12.29,3010840,0
+TECL.US,D,20180222,000000,12.458,12.662,12.225,12.323,2988650,0
+TECL.US,D,20180223,000000,12.612,13.079,12.542,13.077,3351150,0
+TECL.US,D,20180226,000000,13.272,13.708,13.252,13.699,2989230,0
+TECL.US,D,20180227,000000,13.738,13.913,13.314,13.314,3356590,0
+TECL.US,D,20180228,000000,13.531,13.683,13,13,2906540,0
+TECL.US,D,20180301,000000,13.082,13.233,12.061,12.366,5038530,0
+TECL.US,D,20180302,000000,11.923,12.787,11.826,12.716,3628930,0
+TECL.US,D,20180305,000000,12.513,13.221,12.457,13.091,2822030,0
+TECL.US,D,20180306,000000,13.32,13.373,13.007,13.181,2789310,0
+TECL.US,D,20180307,000000,12.905,13.437,12.827,13.4,2681460,0
+TECL.US,D,20180308,000000,13.532,13.597,13.321,13.564,2120570,0
+TECL.US,D,20180309,000000,13.852,14.329,13.8,14.329,4980880,0
+TECL.US,D,20180312,000000,14.459,14.624,14.349,14.465,2263860,0
+TECL.US,D,20180313,000000,14.666,14.831,13.813,13.982,4280140,0
+TECL.US,D,20180314,000000,14.162,14.216,13.728,13.94,2358570,0
+TECL.US,D,20180315,000000,13.946,14.193,13.759,13.964,1587390,0
+TECL.US,D,20180316,000000,14.032,14.166,13.868,13.901,1163860,0
+TECL.US,D,20180319,000000,13.533,13.533,12.753,13.072,5104060,0
+TECL.US,D,20180320,000000,12.975,13.204,12.855,13.064,2095600,0
+TECL.US,D,20180321,000000,12.944,13.32,12.715,12.826,2882070,0
+TECL.US,D,20180322,000000,12.33,12.563,11.795,11.805,4319590,0
+TECL.US,D,20180323,000000,11.793,11.956,10.867,10.875,4225610,0
+TECL.US,D,20180326,000000,11.527,12.141,11.091,12.118,4948170,0
+TECL.US,D,20180327,000000,12.347,12.35,10.691,10.948,4998730,0
+TECL.US,D,20180328,000000,10.842,11.232,10.539,10.73,4277070,0
+TECL.US,D,20180329,000000,10.967,11.67,10.743,11.338,4511240,0
+TECL.US,D,20180402,000000,11.155,11.369,10.179,10.552,5014320,0
+TECL.US,D,20180403,000000,10.799,10.914,10.312,10.852,3480350,0
+TECL.US,D,20180404,000000,10.243,11.385,10.205,11.299,3037180,0
+TECL.US,D,20180405,000000,11.604,11.654,11.228,11.444,2432850,0
+TECL.US,D,20180406,000000,11.101,11.377,10.433,10.607,2786260,0
+TECL.US,D,20180409,000000,10.866,11.442,10.786,10.831,2608000,0
+TECL.US,D,20180410,000000,11.301,11.757,11.174,11.618,3320790,0
+TECL.US,D,20180411,000000,11.427,11.731,11.337,11.431,2278210,0
+TECL.US,D,20180412,000000,11.645,11.976,11.596,11.836,2776250,0
+TECL.US,D,20180413,000000,12.032,12.09,11.547,11.706,2487560,0
+TECL.US,D,20180416,000000,11.942,12.1,11.785,11.981,1715410,0
+TECL.US,D,20180417,000000,12.279,12.763,12.22,12.651,2682700,0
+TECL.US,D,20180418,000000,12.641,12.682,12.325,12.558,2234780,0
+TECL.US,D,20180419,000000,12.317,12.339,11.99,12.128,2346190,0
+TECL.US,D,20180420,000000,12.039,12.051,11.447,11.588,3129190,0
+TECL.US,D,20180423,000000,11.745,11.835,11.32,11.491,1979370,0
+TECL.US,D,20180424,000000,11.675,11.732,10.645,10.89,3113620,0
+TECL.US,D,20180425,000000,10.936,10.983,10.474,10.891,2322610,0
+TECL.US,D,20180426,000000,11.267,11.603,11.152,11.482,2664210,0
+TECL.US,D,20180427,000000,11.831,11.832,11.235,11.401,2182110,0
+TECL.US,D,20180430,000000,11.493,11.707,11.15,11.175,1715950,0
+TECL.US,D,20180501,000000,11.113,11.622,11.074,11.602,1712470,0
+TECL.US,D,20180502,000000,11.793,11.944,11.506,11.561,1962490,0
+TECL.US,D,20180503,000000,11.415,11.772,11.092,11.652,2276830,0
+TECL.US,D,20180504,000000,11.508,12.35,11.483,12.317,3309520,0
+TECL.US,D,20180507,000000,12.465,12.727,12.408,12.575,3143510,0
+TECL.US,D,20180508,000000,12.495,12.661,12.319,12.625,1471540,0
+TECL.US,D,20180509,000000,12.715,13.092,12.607,13.09,2785850,0
+TECL.US,D,20180510,000000,13.258,13.628,13.196,13.606,2440400,0
+TECL.US,D,20180511,000000,13.527,13.691,13.413,13.549,2144430,0
+TECL.US,D,20180514,000000,13.693,13.847,13.49,13.537,1612420,0
+TECL.US,D,20180515,000000,13.243,13.279,12.93,13.148,3115050,0
+TECL.US,D,20180516,000000,13.206,13.408,13.121,13.329,1494500,0
+TECL.US,D,20180517,000000,13.166,13.433,12.975,13.126,1340180,0
+TECL.US,D,20180518,000000,13.019,13.134,12.927,12.958,841600,0
+TECL.US,D,20180521,000000,13.301,13.465,13.082,13.284,1949730,0
+TECL.US,D,20180522,000000,13.461,13.528,13.141,13.216,1522880,0
+TECL.US,D,20180523,000000,12.884,13.518,12.884,13.518,1809860,0
+TECL.US,D,20180524,000000,13.496,13.543,13.052,13.463,1523840,0
+TECL.US,D,20180525,000000,13.433,13.559,13.348,13.434,1077330,0
+TECL.US,D,20180529,000000,13.225,13.423,12.934,13.178,1769950,0
+TECL.US,D,20180530,000000,13.365,13.537,13.291,13.468,1440990,0
+TECL.US,D,20180531,000000,13.469,13.764,13.424,13.473,2283510,0
+TECL.US,D,20180601,000000,13.704,14.183,13.704,14.183,2691390,0
+TECL.US,D,20180604,000000,14.299,14.562,14.272,14.506,1919740,0
+TECL.US,D,20180605,000000,14.599,14.746,14.509,14.69,2052710,0
+TECL.US,D,20180606,000000,14.752,14.944,14.519,14.943,2130170,0
+TECL.US,D,20180607,000000,14.918,14.918,14.284,14.538,2411180,0
+TECL.US,D,20180608,000000,14.237,14.584,14.165,14.518,1242590,0
+TECL.US,D,20180611,000000,14.537,14.696,14.452,14.64,1112870,0
+TECL.US,D,20180612,000000,14.642,14.8,14.569,14.789,1334050,0
+TECL.US,D,20180613,000000,14.769,14.961,14.523,14.551,1764400,0
+TECL.US,D,20180614,000000,14.715,14.954,14.667,14.837,1631400,0
+TECL.US,D,20180615,000000,14.667,14.742,14.405,14.695,1439610,0
+TECL.US,D,20180618,000000,14.373,14.743,14.223,14.724,1711830,0
+TECL.US,D,20180619,000000,14.175,14.497,13.94,14.48,2334480,0
+TECL.US,D,20180620,000000,14.592,14.778,14.537,14.591,1474360,0
+TECL.US,D,20180621,000000,14.747,14.764,14.15,14.243,1431880,0
+TECL.US,D,20180622,000000,14.344,14.344,13.927,14.097,830410,0
+TECL.US,D,20180625,000000,13.748,13.75,12.86,13.225,3394180,0
+TECL.US,D,20180626,000000,13.355,13.626,13.272,13.372,1318130,0
+TECL.US,D,20180627,000000,13.499,13.673,12.834,12.834,2153190,0
+TECL.US,D,20180628,000000,12.81,13.41,12.81,13.284,1589400,0
+TECL.US,D,20180629,000000,13.439,13.611,13.235,13.235,2196470,0
+TECL.US,D,20180702,000000,12.896,13.631,12.851,13.631,1571580,0
+TECL.US,D,20180703,000000,13.752,13.752,13.111,13.129,889010,0
+TECL.US,D,20180705,000000,13.402,13.696,13.28,13.671,1377530,0
+TECL.US,D,20180706,000000,13.696,14.215,13.592,14.165,1781450,0
+TECL.US,D,20180709,000000,14.395,14.484,14.166,14.484,1400330,0
+TECL.US,D,20180710,000000,14.538,14.693,14.485,14.586,1312700,0
+TECL.US,D,20180711,000000,14.247,14.573,14.185,14.358,1277670,0
+TECL.US,D,20180712,000000,14.552,15.102,14.503,15.076,2551940,0
+TECL.US,D,20180713,000000,15.068,15.132,14.88,15.035,1381230,0
+TECL.US,D,20180716,000000,15.089,15.118,14.834,14.932,909070,0
+TECL.US,D,20180717,000000,14.609,15.321,14.554,15.244,1531850,0
+TECL.US,D,20180718,000000,15.215,15.245,15.016,15.177,898310,0
+TECL.US,D,20180719,000000,15.075,15.224,14.929,15.024,907800,0
+TECL.US,D,20180720,000000,15.105,15.247,14.964,15.001,900120,0
+TECL.US,D,20180723,000000,15.021,15.257,14.741,15.226,1324190,0
+TECL.US,D,20180724,000000,15.703,15.87,15.303,15.493,1812570,0
+TECL.US,D,20180725,000000,15.493,16.056,15.432,16.046,1298650,0
+TECL.US,D,20180726,000000,15.332,15.467,15.174,15.332,2037550,0
+TECL.US,D,20180727,000000,15.363,15.378,14.242,14.506,2674400,0
+TECL.US,D,20180730,000000,14.534,14.542,13.604,13.852,2583230,0
+TECL.US,D,20180731,000000,13.982,14.225,13.736,13.968,2119420,0
+TECL.US,D,20180801,000000,14.252,14.472,14.117,14.313,1222810,0
+TECL.US,D,20180802,000000,13.98,14.925,13.977,14.877,1547530,0
+TECL.US,D,20180803,000000,14.92,15.034,14.694,15.034,1309070,0
+TECL.US,D,20180806,000000,14.983,15.286,14.9,15.286,1031900,0
+TECL.US,D,20180807,000000,15.305,15.594,15.305,15.443,1441620,0
+TECL.US,D,20180808,000000,15.404,15.639,15.286,15.556,881350,0
+TECL.US,D,20180809,000000,15.611,15.747,15.549,15.574,973690,0
+TECL.US,D,20180810,000000,15.249,15.405,15.072,15.209,1462160,0
+TECL.US,D,20180813,000000,15.255,15.606,15.124,15.15,1280200,0
+TECL.US,D,20180814,000000,15.294,15.456,15.053,15.425,1428910,0
+TECL.US,D,20180815,000000,15.113,15.285,14.628,15.017,2087150,0
+TECL.US,D,20180816,000000,15.342,15.443,15.091,15.188,1571680,0
+TECL.US,D,20180817,000000,15.065,15.359,14.884,15.26,1350230,0
+TECL.US,D,20180820,000000,15.351,15.354,14.983,15.18,1222670,0
+TECL.US,D,20180821,000000,15.269,15.53,15.193,15.242,1153870,0
+TECL.US,D,20180822,000000,15.15,15.447,15.044,15.375,1172770,0
+TECL.US,D,20180823,000000,15.207,15.725,15.207,15.462,1206580,0
+TECL.US,D,20180824,000000,15.573,15.941,15.515,15.93,1916640,0
+TECL.US,D,20180827,000000,16.185,16.393,16.065,16.372,2170310,0
+TECL.US,D,20180828,000000,16.517,16.546,16.316,16.424,1625570,0
+TECL.US,D,20180829,000000,16.483,16.928,16.483,16.883,1788590,0
+TECL.US,D,20180830,000000,16.763,17.038,16.582,16.741,1752970,0
+TECL.US,D,20180831,000000,16.64,16.887,16.601,16.781,1392060,0
+TECL.US,D,20180904,000000,16.591,16.641,16.236,16.586,1305120,0
+TECL.US,D,20180905,000000,16.525,16.528,15.708,15.917,2639970,0
+TECL.US,D,20180906,000000,15.886,15.962,15.243,15.594,1988160,0
+TECL.US,D,20180907,000000,15.312,15.79,15.26,15.438,1538790,0
+TECL.US,D,20180910,000000,15.639,15.649,15.337,15.57,1009560,0
+TECL.US,D,20180911,000000,15.411,16.068,15.34,15.967,1643650,0
+TECL.US,D,20180912,000000,15.875,15.875,15.392,15.792,1169170,0
+TECL.US,D,20180913,000000,16.081,16.43,16.065,16.3,1818700,0
+TECL.US,D,20180914,000000,16.383,16.483,16.079,16.277,1492180,0
+TECL.US,D,20180917,000000,16.188,16.277,15.616,15.655,1240640,0
+TECL.US,D,20180918,000000,15.617,16.173,15.588,15.933,1179770,0
+TECL.US,D,20180919,000000,15.923,16.087,15.563,15.841,1297190,0
+TECL.US,D,20180920,000000,16.127,16.433,15.986,16.378,1898420,0
+TECL.US,D,20180921,000000,16.551,16.643,16.173,16.215,1542990,0
+TECL.US,D,20180924,000000,15.954,16.42,15.769,16.388,1508230,0
+TECL.US,D,20180925,000000,16.368,16.45,16.162,16.359,1094370,0
+TECL.US,D,20180926,000000,16.378,16.617,16.077,16.125,1591800,0
+TECL.US,D,20180927,000000,16.353,16.586,16.353,16.424,1187590,0
+TECL.US,D,20180928,000000,16.355,16.678,16.307,16.615,1254330,0
+TECL.US,D,20181001,000000,16.872,17.053,16.711,16.858,1542420,0
+TECL.US,D,20181002,000000,16.826,17.144,16.66,16.851,1199570,0
+TECL.US,D,20181003,000000,17.047,17.241,16.935,17.006,1425970,0
+TECL.US,D,20181004,000000,16.823,16.823,15.781,16.122,4167150,0
+TECL.US,D,20181005,000000,16.086,16.197,15.035,15.485,3343450,0
+TECL.US,D,20181008,000000,15.303,15.408,14.448,14.96,3347150,0
+TECL.US,D,20181009,000000,14.955,15.362,14.829,15.109,1658830,0
+TECL.US,D,20181010,000000,14.844,14.844,12.916,13.019,6801520,0
+TECL.US,D,20181011,000000,12.882,13.455,12.122,12.453,4768620,0
+TECL.US,D,20181012,000000,13.464,13.727,12.866,13.615,4836640,0
+TECL.US,D,20181015,000000,13.457,13.482,12.908,12.951,2508730,0
+TECL.US,D,20181016,000000,13.433,14.212,13.349,14.117,3479700,0
+TECL.US,D,20181017,000000,14.156,14.197,13.534,13.935,2353600,0
+TECL.US,D,20181018,000000,13.717,13.733,12.846,13.074,2595690,0
+TECL.US,D,20181019,000000,13.315,13.724,12.922,13.074,3891230,0
+TECL.US,D,20181022,000000,13.281,13.632,13.014,13.386,2723010,0
+TECL.US,D,20181023,000000,12.614,13.438,12.153,13.24,4213690,0
+TECL.US,D,20181024,000000,13.139,13.221,11.429,11.486,5394210,0
+TECL.US,D,20181025,000000,11.985,12.814,11.87,12.596,3900350,0
+TECL.US,D,20181026,000000,11.616,12.524,11.343,11.851,5428820,0
+TECL.US,D,20181029,000000,12.377,12.607,10.561,11.263,5252900,0
+TECL.US,D,20181030,000000,11.176,11.75,10.94,11.619,3625230,0
+TECL.US,D,20181031,000000,12.153,12.748,12.153,12.451,4147350,0
+TECL.US,D,20181101,000000,12.547,12.923,12.204,12.914,3045790,0
+TECL.US,D,20181102,000000,12.517,12.827,11.823,12.154,4660690,0
+TECL.US,D,20181105,000000,12.121,12.159,11.583,12.122,1621850,0
+TECL.US,D,20181106,000000,12.053,12.482,12.037,12.325,1785180,0
+TECL.US,D,20181107,000000,12.764,13.398,12.704,13.381,3396470,0
+TECL.US,D,20181108,000000,13.243,13.415,13.121,13.337,1979910,0
+TECL.US,D,20181109,000000,12.971,13.039,12.342,12.693,2409540,0
+TECL.US,D,20181112,000000,12.3,12.374,11.28,11.338,3956450,0
+TECL.US,D,20181113,000000,11.409,11.942,11.263,11.374,2403610,0
+TECL.US,D,20181114,000000,11.72,11.8,10.787,10.947,2900950,0
+TECL.US,D,20181115,000000,11.037,11.846,10.809,11.764,4219660,0
+TECL.US,D,20181116,000000,11.338,11.919,11.291,11.72,3094450,0
+TECL.US,D,20181119,000000,11.527,11.573,10.285,10.376,5940350,0
+TECL.US,D,20181120,000000,9.514,10.101,9.3109,9.717,5470100,0
+TECL.US,D,20181121,000000,10.118,10.213,9.789,9.895,2835940,0
+TECL.US,D,20181123,000000,9.569,9.96,9.542,9.622,1473090,0
+TECL.US,D,20181126,000000,10.036,10.274,9.855,10.274,3639080,0
+TECL.US,D,20181127,000000,10.026,10.392,9.887,10.344,2613480,0
+TECL.US,D,20181128,000000,10.58,11.419,10.533,11.41,5219050,0
+TECL.US,D,20181129,000000,11.336,11.367,10.917,11.096,3542100,0
+TECL.US,D,20181130,000000,11.122,11.428,10.967,11.42,2955670,0
+TECL.US,D,20181203,000000,12.321,12.321,11.78,12.164,4892300,0
+TECL.US,D,20181204,000000,11.965,11.965,10.692,10.751,4555410,0
+TECL.US,D,20181206,000000,10.01,10.818,9.845,10.818,6850910,0
+TECL.US,D,20181207,000000,10.666,10.822,9.553,9.668,6182420,0
+TECL.US,D,20181210,000000,9.559,10.188,9.3559,10.091,5735470,0
+TECL.US,D,20181211,000000,10.59,10.613,9.879,10.12,4446380,0
+TECL.US,D,20181212,000000,10.64,10.831,10.341,10.362,3397230,0
+TECL.US,D,20181213,000000,10.524,10.73,10.231,10.4,2889620,0
+TECL.US,D,20181214,000000,10.036,10.186,9.605,9.632,3416360,0
+TECL.US,D,20181217,000000,9.526,9.719,8.7921,9.0266,6275670,0
+TECL.US,D,20181218,000000,9.2621,9.4648,9.0137,9.2313,3801870,0
+TECL.US,D,20181219,000000,9.2034,9.685,8.3847,8.6967,7738040,0
+TECL.US,D,20181220,000000,8.5616,8.8209,7.846,8.2198,8895520,0
+TECL.US,D,20181221,000000,8.2406,8.4973,7.3463,7.4347,10739350,0
+TECL.US,D,20181224,000000,7.231,7.5102,6.8524,6.8524,5139440,0
+TECL.US,D,20181226,000000,7.0154,8.0859,6.8802,8.0736,10896560,0
+TECL.US,D,20181227,000000,7.7566,8.2962,7.3036,8.2962,7305800,0
+TECL.US,D,20181228,000000,8.4493,8.6232,7.9952,8.2169,6837060,0
+TECL.US,D,20181231,000000,8.4275,8.5298,8.2287,8.4464,8069670,0
+TECL.US,D,20190102,000000,7.9495,8.5973,7.8671,8.4493,4324810,0
+TECL.US,D,20190103,000000,7.7865,7.8798,7.1942,7.2052,7946900,0
+TECL.US,D,20190104,000000,7.5808,8.2079,7.4914,8.1194,6736000,0
+TECL.US,D,20190107,000000,8.1383,8.4988,8.0626,8.332,4414880,0
+TECL.US,D,20190108,000000,8.5824,8.6562,8.2475,8.5556,4202580,0
+TECL.US,D,20190109,000000,8.6531,9.0028,8.6504,8.8637,3770050,0
+TECL.US,D,20190110,000000,8.6957,8.9958,8.5436,8.9808,4241030,0
+TECL.US,D,20190111,000000,8.8349,8.95,8.7731,8.9382,2093950,0
+TECL.US,D,20190114,000000,8.6868,8.7682,8.5924,8.6947,1668000,0
+TECL.US,D,20190115,000000,8.7484,9.1268,8.7344,9.0743,2593240,0
+TECL.US,D,20190116,000000,9.12,9.2681,9.0575,9.0893,3677170,0
+TECL.US,D,20190117,000000,8.9878,9.421,8.9253,9.2741,2041600,0
+TECL.US,D,20190118,000000,9.508,9.748,9.3605,9.689,4601470,0
+TECL.US,D,20190122,000000,9.4797,9.4897,8.9738,9.1905,6822880,0
+TECL.US,D,20190123,000000,9.2909,9.501,8.9878,9.2899,3233240,0
+TECL.US,D,20190124,000000,9.3863,9.627,9.3784,9.53,1912270,0
+TECL.US,D,20190125,000000,9.73,10,9.637,9.935,3216480,0
+TECL.US,D,20190128,000000,9.4718,9.528,9.2751,9.524,2215530,0
+TECL.US,D,20190129,000000,9.541,9.573,9.1757,9.2342,2209080,0
+TECL.US,D,20190130,000000,9.681,10.143,9.545,10.073,5041680,0
+TECL.US,D,20190131,000000,9.927,10.204,9.826,10.028,3484070,0
+TECL.US,D,20190201,000000,10.032,10.367,9.972,10.215,1916840,0
+TECL.US,D,20190204,000000,10.235,10.706,10.235,10.706,2608260,0
+TECL.US,D,20190205,000000,10.81,11.044,10.801,10.975,2779100,0
+TECL.US,D,20190206,000000,11.022,11.154,10.868,11.08,2780930,0
+TECL.US,D,20190207,000000,10.787,10.906,10.404,10.612,4273700,0
+TECL.US,D,20190208,000000,10.316,10.787,10.297,10.787,3408260,0
+TECL.US,D,20190211,000000,10.894,10.985,10.705,10.775,1986840,0
+TECL.US,D,20190212,000000,10.989,11.24,10.947,11.211,2638870,0
+TECL.US,D,20190213,000000,11.376,11.477,11.225,11.251,2880670,0
+TECL.US,D,20190214,000000,11.165,11.408,11.095,11.29,2204040,0
+TECL.US,D,20190215,000000,11.54,11.596,11.365,11.55,3366010,0
+TECL.US,D,20190219,000000,11.463,11.673,11.452,11.575,2607290,0
+TECL.US,D,20190220,000000,11.624,11.751,11.428,11.6,2572110,0
+TECL.US,D,20190221,000000,11.537,11.759,11.41,11.627,2679540,0
+TECL.US,D,20190222,000000,11.802,12.078,11.801,12.053,2753470,0
+TECL.US,D,20190225,000000,12.359,12.48,12.211,12.24,3275350,0
+TECL.US,D,20190226,000000,12.133,12.414,12.102,12.312,2208910,0
+TECL.US,D,20190227,000000,12.195,12.314,11.898,12.278,1810060,0
+TECL.US,D,20190228,000000,12.137,12.297,12.078,12.172,1596100,0
+TECL.US,D,20190301,000000,12.426,12.49,12.113,12.402,2934390,0
+TECL.US,D,20190304,000000,12.582,12.654,11.863,12.274,4001640,0
+TECL.US,D,20190305,000000,12.24,12.242,12.039,12.153,1004300,0
+TECL.US,D,20190306,000000,12.126,12.16,11.912,11.955,1321990,0
+TECL.US,D,20190307,000000,11.837,11.875,11.499,11.618,3594040,0
+TECL.US,D,20190308,000000,11.181,11.626,11.104,11.603,3183010,0
+TECL.US,D,20190311,000000,11.753,12.382,11.753,12.361,2863500,0
+TECL.US,D,20190312,000000,12.46,12.689,12.356,12.566,2730880,0
+TECL.US,D,20190313,000000,12.739,13.033,12.695,12.818,3154940,0
+TECL.US,D,20190314,000000,12.898,12.995,12.776,12.888,1629480,0
+TECL.US,D,20190315,000000,12.989,13.522,12.989,13.35,2972420,0
+TECL.US,D,20190318,000000,13.422,13.621,13.274,13.514,3368920,0
+TECL.US,D,20190319,000000,13.697,13.799,13.448,13.617,3012120,0
+TECL.US,D,20190320,000000,13.565,13.819,13.247,13.479,3592190,0
+TECL.US,D,20190321,000000,13.527,14.585,13.513,14.517,3549270,0
+TECL.US,D,20190322,000000,14.261,14.446,13.45,13.456,5826320,0
+TECL.US,D,20190325,000000,13.357,13.556,13.038,13.304,4205270,0
+TECL.US,D,20190326,000000,13.638,13.885,13.273,13.52,2236380,0
+TECL.US,D,20190327,000000,13.579,13.704,12.934,13.3,2453050,0
+TECL.US,D,20190328,000000,13.39,13.592,13.193,13.446,1479050,0
+TECL.US,D,20190329,000000,13.758,13.832,13.571,13.819,2219560,0
+TECL.US,D,20190401,000000,14.211,14.434,14.005,14.386,2555130,0
+TECL.US,D,20190402,000000,14.425,14.588,14.295,14.539,1586000,0
+TECL.US,D,20190403,000000,14.8,15.102,14.703,14.887,3618000,0
+TECL.US,D,20190404,000000,14.891,14.983,14.454,14.712,2876980,0
+TECL.US,D,20190405,000000,14.841,14.934,14.758,14.891,1658960,0
+TECL.US,D,20190408,000000,14.788,15.077,14.592,15.069,1525430,0
+TECL.US,D,20190409,000000,14.873,15.026,14.742,14.85,2118450,0
+TECL.US,D,20190410,000000,14.876,15.165,14.864,15.165,2067890,0
+TECL.US,D,20190411,000000,15.252,15.252,15.003,15.09,1687940,0
+TECL.US,D,20190412,000000,15.329,15.391,15.089,15.391,1657470,0
+TECL.US,D,20190415,000000,15.423,15.5,15.136,15.389,1879030,0
+TECL.US,D,20190416,000000,15.548,15.652,15.398,15.611,2254280,0
+TECL.US,D,20190417,000000,15.875,15.914,15.64,15.86,2434310,0
+TECL.US,D,20190418,000000,15.949,15.999,15.642,15.987,2532430,0
+TECL.US,D,20190422,000000,15.767,16.11,15.713,16.092,1650920,0
+TECL.US,D,20190423,000000,16.188,16.671,16.129,16.639,2452880,0
+TECL.US,D,20190424,000000,16.671,16.87,16.579,16.652,2045500,0
+TECL.US,D,20190425,000000,16.899,17.021,16.357,16.602,2552490,0
+TECL.US,D,20190426,000000,16.336,16.437,15.913,16.421,3061750,0
+TECL.US,D,20190429,000000,16.447,16.591,16.397,16.43,1605150,0
+TECL.US,D,20190430,000000,16.397,16.574,16.131,16.53,2234070,0
+TECL.US,D,20190501,000000,16.974,17.136,16.391,16.404,3468820,0
+TECL.US,D,20190502,000000,16.348,16.717,15.872,16.127,4502360,0
+TECL.US,D,20190503,000000,16.367,16.612,16.23,16.583,2036070,0
+TECL.US,D,20190506,000000,15.352,16.26,15.176,16.211,4482520,0
+TECL.US,D,20190507,000000,15.613,15.79,14.709,15.146,5163460,0
+TECL.US,D,20190508,000000,14.972,15.477,14.93,15.088,3946570,0
+TECL.US,D,20190509,000000,14.529,14.906,14.018,14.783,4869520,0
+TECL.US,D,20190510,000000,14.554,15.107,13.851,14.905,5308830,0
+TECL.US,D,20190513,000000,13.641,13.902,13.101,13.228,6026500,0
+TECL.US,D,20190514,000000,13.439,14.1,13.419,13.869,4621780,0
+TECL.US,D,20190515,000000,13.545,14.421,13.481,14.284,4030990,0
+TECL.US,D,20190516,000000,14.344,15.005,14.254,14.732,4028220,0
+TECL.US,D,20190517,000000,14.253,14.917,14.251,14.349,3710250,0
+TECL.US,D,20190520,000000,13.631,13.918,13.366,13.586,3705080,0
+TECL.US,D,20190521,000000,14.005,14.204,13.918,14.073,2413130,0
+TECL.US,D,20190522,000000,13.802,14.11,13.781,13.854,1511360,0
+TECL.US,D,20190523,000000,13.283,13.308,12.827,13.13,4674050,0
+TECL.US,D,20190524,000000,13.347,13.525,13.084,13.142,2573940,0
+TECL.US,D,20190528,000000,13.232,13.502,12.989,12.992,2350220,0
+TECL.US,D,20190529,000000,12.727,12.959,12.516,12.766,3393670,0
+TECL.US,D,20190530,000000,12.882,13.081,12.748,13.001,2654750,0
+TECL.US,D,20190531,000000,12.512,12.71,12.34,12.36,3673310,0
+TECL.US,D,20190603,000000,12.403,12.62,11.452,11.694,5143860,0
+TECL.US,D,20190604,000000,12.132,12.87,11.973,12.859,4266310,0
+TECL.US,D,20190605,000000,13.356,13.464,12.942,13.398,3469720,0
+TECL.US,D,20190606,000000,13.446,13.909,13.292,13.842,2930250,0
+TECL.US,D,20190607,000000,14.049,14.853,13.965,14.599,4142710,0
+TECL.US,D,20190610,000000,14.914,15.465,14.914,15.032,4407490,0
+TECL.US,D,20190611,000000,15.524,15.553,14.803,15.057,3984950,0
+TECL.US,D,20190612,000000,14.85,14.937,14.684,14.792,2306240,0
+TECL.US,D,20190613,000000,14.965,15.076,14.755,14.919,2327910,0
+TECL.US,D,20190614,000000,14.518,14.663,14.334,14.512,2314430,0
+TECL.US,D,20190617,000000,14.572,14.762,14.465,14.59,1403520,0
+TECL.US,D,20190618,000000,15.021,15.55,14.881,15.349,3464720,0
+TECL.US,D,20190619,000000,15.48,15.625,15.186,15.526,3266110,0
+TECL.US,D,20190620,000000,16.231,16.336,15.794,16.182,4143950,0
+TECL.US,D,20190621,000000,16.059,16.365,15.933,15.955,1995880,0
+TECL.US,D,20190624,000000,16.051,16.194,15.982,16.044,1564680,0
+TECL.US,D,20190625,000000,16.002,16.165,15.095,15.155,4379690,0
+TECL.US,D,20190626,000000,15.602,15.957,15.584,15.639,2160310,0
+TECL.US,D,20190627,000000,15.787,15.921,15.661,15.755,1492820,0
+TECL.US,D,20190628,000000,15.9,15.93,15.6,15.808,2173510,0
+TECL.US,D,20190701,000000,16.832,16.871,16.298,16.522,3575960,0
+TECL.US,D,20190702,000000,16.44,16.647,16.358,16.647,1466920,0
+TECL.US,D,20190703,000000,16.748,16.982,16.647,16.982,1827740,0
+TECL.US,D,20190705,000000,16.635,16.982,16.389,16.922,2433600,0
+TECL.US,D,20190708,000000,16.511,16.55,16.266,16.513,2281580,0
+TECL.US,D,20190709,000000,16.237,16.713,16.189,16.675,1716220,0
+TECL.US,D,20190710,000000,16.938,17.359,16.935,17.059,2570750,0
+TECL.US,D,20190711,000000,17.189,17.445,17.086,17.259,2501180,0
+TECL.US,D,20190712,000000,17.406,17.661,17.314,17.649,2480640,0
+TECL.US,D,20190715,000000,17.763,17.89,17.657,17.788,1210350,0
+TECL.US,D,20190716,000000,17.769,17.769,17.204,17.297,2860130,0
+TECL.US,D,20190717,000000,17.386,17.507,17.161,17.172,1386330,0
+TECL.US,D,20190718,000000,17.036,17.623,16.962,17.566,1950240,0
+TECL.US,D,20190719,000000,17.943,18.034,17.252,17.267,3770810,0
+TECL.US,D,20190722,000000,17.462,18.013,17.462,17.915,2910920,0
+TECL.US,D,20190723,000000,18.214,18.23,17.799,18.182,2298390,0
+TECL.US,D,20190724,000000,18.085,18.65,18.019,18.65,2152990,0
+TECL.US,D,20190725,000000,18.523,18.523,18.103,18.199,2111240,0
+TECL.US,D,20190726,000000,18.427,18.611,18.403,18.526,1863290,0
+TECL.US,D,20190729,000000,18.511,18.576,18.049,18.502,1617760,0
+TECL.US,D,20190730,000000,18.077,18.341,17.99,18.119,1889370,0
+TECL.US,D,20190731,000000,18.447,18.456,16.716,17.284,5926090,0
+TECL.US,D,20190801,000000,17.348,18.46,16.778,17.043,6691620,0
+TECL.US,D,20190802,000000,16.641,16.641,15.724,16.136,5151660,0
+TECL.US,D,20190805,000000,14.847,14.972,13.787,14.165,6872210,0
+TECL.US,D,20190806,000000,14.743,15.004,14.385,14.881,5479890,0
+TECL.US,D,20190807,000000,14.328,15.253,14.108,15.155,4973900,0
+TECL.US,D,20190808,000000,15.506,16.248,15.402,16.248,4102870,0
+TECL.US,D,20190809,000000,15.948,16.085,15.313,15.666,4722170,0
+TECL.US,D,20190812,000000,15.368,15.512,14.838,15.05,2902700,0
+TECL.US,D,20190813,000000,14.995,16.348,14.935,16.166,6412640,0
+TECL.US,D,20190814,000000,15.279,15.503,14.574,14.709,5925340,0
+TECL.US,D,20190815,000000,14.782,14.853,14.242,14.627,3132350,0
+TECL.US,D,20190816,000000,15.126,15.52,15.044,15.425,2829560,0
+TECL.US,D,20190819,000000,16.16,16.286,15.887,16.14,2534670,0
+TECL.US,D,20190820,000000,16.059,16.305,15.876,15.91,2033370,0
+TECL.US,D,20190821,000000,16.361,16.567,16.248,16.427,2213080,0
+TECL.US,D,20190822,000000,16.537,16.672,15.9,16.319,2615790,0
+TECL.US,D,20190823,000000,16.056,16.507,14.51,14.724,6741730,0
+TECL.US,D,20190826,000000,15.254,15.327,14.935,15.309,4319080,0
+TECL.US,D,20190827,000000,15.624,15.698,14.99,15.231,2991750,0
+TECL.US,D,20190828,000000,14.985,15.343,14.658,15.27,1706840,0
+TECL.US,D,20190829,000000,15.887,16.203,15.722,16.064,3739430,0
+TECL.US,D,20190830,000000,16.373,16.424,15.706,16.025,3057690,0
+TECL.US,D,20190903,000000,15.643,15.82,15.283,15.467,4205930,0
+TECL.US,D,20190904,000000,15.971,16.263,15.902,16.263,2193690,0
+TECL.US,D,20190905,000000,16.875,17.462,16.872,17.295,3898470,0
+TECL.US,D,20190906,000000,17.376,17.382,17.073,17.205,2067170,0
+TECL.US,D,20190909,000000,17.442,17.462,16.547,16.838,2913340,0
+TECL.US,D,20190910,000000,16.548,16.59,15.988,16.564,2579030,0
+TECL.US,D,20190911,000000,16.767,17.084,16.619,17.065,2607630,0
+TECL.US,D,20190912,000000,17.371,17.744,17.136,17.336,3650800,0
+TECL.US,D,20190913,000000,17.259,17.259,16.922,16.964,2452400,0
+TECL.US,D,20190916,000000,16.547,16.935,16.511,16.846,1209490,0
+TECL.US,D,20190917,000000,16.852,17.026,16.768,17.021,921730,0
+TECL.US,D,20190918,000000,16.971,17.057,16.328,17.057,2500840,0
+TECL.US,D,20190919,000000,17.18,17.585,17.068,17.165,2738640,0
+TECL.US,D,20190920,000000,17.314,17.343,16.438,16.547,2647610,0
+TECL.US,D,20190923,000000,16.49,16.84,16.447,16.686,965580,0
+TECL.US,D,20190924,000000,16.999,17.193,15.991,16.176,4678760,0
+TECL.US,D,20190925,000000,16.133,16.9,15.682,16.754,2489330,0
+TECL.US,D,20190926,000000,16.747,16.978,16.443,16.791,2375920,0
+TECL.US,D,20190927,000000,16.872,16.91,15.769,16.135,3394960,0
+TECL.US,D,20190930,000000,16.316,16.758,16.281,16.633,1870090,0
+TECL.US,D,20191001,000000,16.855,17.201,16.161,16.19,3340620,0
+TECL.US,D,20191002,000000,15.851,15.858,14.921,15.252,5594240,0
+TECL.US,D,20191003,000000,15.215,15.839,14.682,15.82,3856770,0
+TECL.US,D,20191004,000000,16.113,16.646,16.105,16.598,3598530,0
+TECL.US,D,20191007,000000,16.443,16.786,16.319,16.383,2733340,0
+TECL.US,D,20191008,000000,16.077,16.193,15.504,15.505,3810940,0
+TECL.US,D,20191009,000000,15.984,16.335,15.899,16.169,2417820,0
+TECL.US,D,20191010,000000,16.105,16.68,16.059,16.479,2732740,0
+TECL.US,D,20191011,000000,17.105,17.605,17.018,17.156,6182940,0
+TECL.US,D,20191014,000000,17.107,17.352,17.098,17.149,2105950,0
+TECL.US,D,20191015,000000,17.336,17.816,17.308,17.712,2247000,0
+TECL.US,D,20191016,000000,17.496,17.496,17.137,17.361,2190850,0
+TECL.US,D,20191017,000000,17.558,17.661,16.947,17.222,2795920,0
+TECL.US,D,20191018,000000,17.172,17.216,16.404,16.715,2456880,0
+TECL.US,D,20191021,000000,17.036,17.283,16.838,17.283,1863240,0
+TECL.US,D,20191022,000000,17.352,17.53,16.529,16.574,2583800,0
+TECL.US,D,20191023,000000,16.438,16.621,16.304,16.621,1935040,0
+TECL.US,D,20191024,000000,17.089,17.362,16.953,17.322,2642930,0
+TECL.US,D,20191025,000000,17.293,18.003,17.26,17.933,3136950,0
+TECL.US,D,20191028,000000,18.376,18.652,18.376,18.609,2907970,0
+TECL.US,D,20191029,000000,18.568,18.678,18.091,18.102,2336360,0
+TECL.US,D,20191030,000000,18.263,18.492,17.922,18.449,2200510,0
+TECL.US,D,20191031,000000,18.54,18.58,18.059,18.401,2701220,0
+TECL.US,D,20191101,000000,18.646,19.046,18.513,19.046,3734950,0
+TECL.US,D,20191104,000000,19.508,19.523,19.247,19.346,2674080,0
+TECL.US,D,20191105,000000,19.516,19.516,19.09,19.265,1787510,0
+TECL.US,D,20191106,000000,19.304,19.309,18.968,19.283,1735280,0
+TECL.US,D,20191107,000000,19.651,20.034,19.557,19.697,3304260,0
+TECL.US,D,20191108,000000,19.573,20.025,19.335,20.025,1868310,0
+TECL.US,D,20191111,000000,19.671,20.14,19.626,20.062,990610,0
+TECL.US,D,20191112,000000,20.144,20.48,20.014,20.234,1987440,0
+TECL.US,D,20191113,000000,20.049,20.436,20.018,20.407,1504060,0
+TECL.US,D,20191114,000000,20.2,20.368,19.977,20.322,2270500,0
+TECL.US,D,20191115,000000,20.742,20.804,20.559,20.802,1799270,0
+TECL.US,D,20191118,000000,20.837,21.075,20.552,20.992,1983670,0
+TECL.US,D,20191119,000000,21.256,21.294,20.88,21.121,1722570,0
+TECL.US,D,20191120,000000,20.957,21.142,20.246,20.702,3098840,0
+TECL.US,D,20191121,000000,20.618,20.668,20.278,20.426,1911710,0
+TECL.US,D,20191122,000000,20.624,20.669,20.069,20.347,1914130,0
+TECL.US,D,20191125,000000,20.613,21.199,20.6,21.199,1740540,0
+TECL.US,D,20191126,000000,21.239,21.406,21.142,21.219,1863390,0
+TECL.US,D,20191127,000000,21.441,21.599,21.263,21.591,1710150,0
+TECL.US,D,20191129,000000,21.419,21.527,21.308,21.371,1038080,0
+TECL.US,D,20191202,000000,21.442,21.479,20.219,20.516,3451450,0
+TECL.US,D,20191203,000000,19.444,19.982,19.27,19.982,3194050,0
+TECL.US,D,20191204,000000,20.374,20.375,20.106,20.191,1641420,0
+TECL.US,D,20191205,000000,20.392,20.453,20.128,20.396,1591190,0
+TECL.US,D,20191206,000000,20.88,21.124,20.812,21.079,2512850,0
+TECL.US,D,20191209,000000,20.977,21.158,20.734,20.752,1647110,0
+TECL.US,D,20191210,000000,20.837,21.112,20.642,20.772,1181330,0
+TECL.US,D,20191211,000000,20.961,21.244,20.821,21.196,1309490,0
+TECL.US,D,20191212,000000,21.041,21.967,20.885,21.883,3993700,0
+TECL.US,D,20191213,000000,21.844,22.451,21.721,22.324,3992650,0
+TECL.US,D,20191216,000000,22.83,23.127,22.799,22.901,2488260,0
+TECL.US,D,20191217,000000,23.032,23.117,22.649,22.745,1457160,0
+TECL.US,D,20191218,000000,22.775,22.968,22.723,22.751,1348950,0
+TECL.US,D,20191219,000000,22.789,23.214,22.787,23.195,1293370,0
+TECL.US,D,20191220,000000,23.558,23.696,23.432,23.561,2917810,0
+TECL.US,D,20191223,000000,23.865,23.971,23.726,23.822,2157850,0
+TECL.US,D,20191224,000000,23.898,23.907,23.66,23.844,881440,0
+TECL.US,D,20191226,000000,23.944,24.351,23.923,24.347,1597880,0
+TECL.US,D,20191227,000000,24.654,24.66,24.146,24.377,2081850,0
+TECL.US,D,20191230,000000,24.326,24.326,23.367,23.943,3207000,0
+TECL.US,D,20191231,000000,23.607,24.207,23.467,24.12,2132960,0
+TECL.US,D,20200102,000000,24.793,25.465,24.657,25.465,3545170,0
+TECL.US,D,20200103,000000,24.448,25.135,24.362,24.657,3181750,0
+TECL.US,D,20200106,000000,23.937,24.85,23.753,24.829,2181290,0
+TECL.US,D,20200107,000000,24.926,25.11,24.639,24.741,1889250,0
+TECL.US,D,20200108,000000,24.809,25.856,24.693,25.558,3531390,0
+TECL.US,D,20200109,000000,26.24,26.439,25.872,26.423,2788510,0
+TECL.US,D,20200110,000000,26.744,26.839,26.088,26.24,3131440,0
+TECL.US,D,20200113,000000,26.564,27.303,26.533,27.303,2767600,0
+TECL.US,D,20200114,000000,27.341,27.349,26.677,26.789,2711920,0
+TECL.US,D,20200115,000000,26.873,27.275,26.615,26.902,2667230,0
+TECL.US,D,20200116,000000,27.393,28,27.313,28,2701200,0
+TECL.US,D,20200117,000000,28.348,28.575,27.903,28.559,4226070,0
+TECL.US,D,20200121,000000,28.285,28.967,28.235,28.518,5148400,0
+TECL.US,D,20200122,000000,29.085,29.37,28.716,28.826,3171810,0
+TECL.US,D,20200123,000000,28.847,29.233,28.492,29.228,3178800,0
+TECL.US,D,20200124,000000,29.882,29.997,28.45,28.766,6081800,0
+TECL.US,D,20200127,000000,26.739,27.344,25.995,26.737,7089970,0
+TECL.US,D,20200128,000000,27.429,28.445,27.222,28.224,4369690,0
+TECL.US,D,20200129,000000,28.933,29.041,28.095,28.408,3814730,0
+TECL.US,D,20200130,000000,28.349,29.231,27.927,29.198,4658070,0
+TECL.US,D,20200131,000000,28.71,28.712,26.468,26.783,7004060,0
+TECL.US,D,20200203,000000,26.938,28.018,26.77,27.813,4467830,0
+TECL.US,D,20200204,000000,29.2,30.17,29.062,30.046,6682470,0
+TECL.US,D,20200205,000000,31.558,31.578,29.894,30.568,8474370,0
+TECL.US,D,20200206,000000,30.905,31.368,30.505,31.36,5104700,0
+TECL.US,D,20200207,000000,30.904,31.266,30.302,30.532,4183410,0
+TECL.US,D,20200210,000000,29.976,31.73,29.931,31.73,3912390,0
+TECL.US,D,20200211,000000,32.497,32.577,31.099,31.419,5632220,0
+TECL.US,D,20200212,000000,32.043,32.426,31.517,32.404,3118080,0
+TECL.US,D,20200213,000000,31.662,32.656,31.513,32.163,3558890,0
+TECL.US,D,20200214,000000,32.37,32.702,32.027,32.577,2607100,0
+TECL.US,D,20200218,000000,31.786,32.379,31.668,32.25,4294110,0
+TECL.US,D,20200219,000000,32.841,33.476,32.73,33.304,3169100,0
+TECL.US,D,20200220,000000,33.126,33.34,30.936,32.309,5899080,0
+TECL.US,D,20200221,000000,31.771,31.861,29.512,30.119,8228980,0
+TECL.US,D,20200224,000000,25.622,27.598,25.02,26.332,9913170,0
+TECL.US,D,20200225,000000,27.057,27.323,23.546,23.839,10368990,0
+TECL.US,D,20200226,000000,24.064,25.682,23.601,24.079,11751980,0
+TECL.US,D,20200227,000000,21.584,23.21,20.168,20.168,12611200,0
+TECL.US,D,20200228,000000,17.78,21.25,17.759,20.713,15058480,0
+TECL.US,D,20200302,000000,21.808,24.271,20.683,24.268,16822120,0
+TECL.US,D,20200303,000000,24.715,25.195,20.763,21.416,16952830,0
+TECL.US,D,20200304,000000,22.916,24.282,21.992,24.272,5993350,0
+TECL.US,D,20200305,000000,22.249,23.673,21.506,21.909,7488730,0
+TECL.US,D,20200306,000000,19.784,20.921,18.795,20.561,8398860,0
+TECL.US,D,20200309,000000,15.757,18.406,15.564,15.964,10991640,0
+TECL.US,D,20200310,000000,18.094,19.037,16.163,18.996,11100770,0
+TECL.US,D,20200311,000000,17.46,17.859,15.564,16.377,8387870,0
+TECL.US,D,20200312,000000,12.818,15.416,11.54,11.558,17309530,0
+TECL.US,D,20200313,000000,13.846,15.662,11.973,15.662,13103740,0
+TECL.US,D,20200316,000000,10.281,12.87,9.977,9.998,16534350,0
+TECL.US,D,20200317,000000,9.998,11.326,8.8797,10.852,14490010,0
+TECL.US,D,20200318,000000,8.9365,10.227,7.8999,9.822,14830120,0
+TECL.US,D,20200319,000000,9.4464,10.749,8.7799,9.696,11407750,0
+TECL.US,D,20200320,000000,10.477,10.636,8.3678,8.5,11729980,0
+TECL.US,D,20200323,000000,8.5484,8.8567,7.3981,8.294,14427250,0
+TECL.US,D,20200324,000000,9.811,10.752,9.612,10.7,14187080,0
+TECL.US,D,20200325,000000,11.147,12.169,10.054,10.64,15254030,0
+TECL.US,D,20200326,000000,11.118,12.729,11.023,12.615,13348100,0
+TECL.US,D,20200327,000000,11.515,12.152,10.9,10.97,10505220,0
+TECL.US,D,20200330,000000,11.351,12.375,11.251,12.287,8936790,0
+TECL.US,D,20200331,000000,12.234,12.891,11.423,11.624,13246770,0
+TECL.US,D,20200401,000000,10.5,11.134,9.708,9.966,9629470,0
+TECL.US,D,20200402,000000,9.851,10.683,9.731,10.647,8983970,0
+TECL.US,D,20200403,000000,10.505,10.847,9.768,10.129,6595180,0
+TECL.US,D,20200406,000000,11.433,12.947,11.271,12.719,11594550,0
+TECL.US,D,20200407,000000,14.2,14.2,12.336,12.426,13968650,0
+TECL.US,D,20200408,000000,12.916,13.527,12.536,13.382,8648770,0
+TECL.US,D,20200409,000000,13.943,14.077,13.1,13.397,9832530,0
+TECL.US,D,20200413,000000,13.266,13.532,12.645,13.512,6934890,0
+TECL.US,D,20200414,000000,14.485,15.272,14.219,15.199,9528570,0
+TECL.US,D,20200415,000000,14.26,14.512,13.85,14.225,8765720,0
+TECL.US,D,20200416,000000,14.752,14.8,13.991,14.684,10233760,0
+TECL.US,D,20200417,000000,15.49,15.49,14.644,15.299,8109370,0
+TECL.US,D,20200420,000000,14.717,15.236,14.492,14.52,6928570,0
+TECL.US,D,20200421,000000,13.901,14.033,12.472,12.706,10147100,0
+TECL.US,D,20200422,000000,13.674,14.363,13.5,14.172,6137070,0
+TECL.US,D,20200423,000000,14.301,14.746,13.857,13.883,7601790,0
+TECL.US,D,20200424,000000,14.069,14.759,13.791,14.72,5219780,0
+TECL.US,D,20200427,000000,15.168,15.287,14.875,15.162,5312280,0
+TECL.US,D,20200428,000000,15.672,15.72,14.47,14.538,6420130,0
+TECL.US,D,20200429,000000,15.38,16.487,15.31,16.325,7369890,0
+TECL.US,D,20200430,000000,16.485,16.486,15.732,16.089,5413040,0
+TECL.US,D,20200501,000000,15.037,15.687,14.587,14.717,6874680,0
+TECL.US,D,20200504,000000,14.546,15.375,14.336,15.296,4593870,0
+TECL.US,D,20200505,000000,15.892,16.572,15.8,16.028,6215780,0
+TECL.US,D,20200506,000000,16.4,16.8,16.142,16.342,4926250,0
+TECL.US,D,20200507,000000,17.025,17.35,16.942,17.13,4590440,0
+TECL.US,D,20200508,000000,17.627,17.85,17.262,17.85,8352040,0
+TECL.US,D,20200511,000000,17.478,18.498,17.345,18.226,7022930,0
+TECL.US,D,20200512,000000,18.415,18.571,17.016,17.043,6991500,0
+TECL.US,D,20200513,000000,17.14,17.472,15.517,16.151,8833380,0
+TECL.US,D,20200514,000000,15.85,16.834,15.292,16.816,7113740,0
+TECL.US,D,20200515,000000,15.959,17.038,15.85,17.008,6316630,0
+TECL.US,D,20200518,000000,18,18.579,17.884,18.291,7595200,0
+TECL.US,D,20200519,000000,18.33,18.929,18.073,18.076,5708780,0
+TECL.US,D,20200520,000000,18.807,19.364,18.805,19.226,5649630,0
+TECL.US,D,20200521,000000,19.226,19.394,18.437,18.511,5018370,0
+TECL.US,D,20200522,000000,18.36,18.71,18.146,18.666,3397120,0
+TECL.US,D,20200526,000000,19.8,19.829,18.551,18.668,5844420,0
+TECL.US,D,20200527,000000,18.623,18.938,17.419,18.938,6667070,0
+TECL.US,D,20200528,000000,18.63,19.838,18.622,18.794,5703000,0
+TECL.US,D,20200529,000000,18.957,19.634,18.511,19.465,5817620,0
+TECL.US,D,20200601,000000,19.2,19.611,18.981,19.492,4369430,0
+TECL.US,D,20200602,000000,19.624,20.05,19.075,20.05,4527070,0
+TECL.US,D,20200603,000000,20.348,20.686,20.029,20.511,3974790,0
+TECL.US,D,20200604,000000,20.236,20.696,19.669,20,5009820,0
+TECL.US,D,20200605,000000,20.539,21.746,20.333,21.548,6495620,0
+TECL.US,D,20200608,000000,21.514,21.927,20.835,21.927,7762500,0
+TECL.US,D,20200609,000000,21.575,22.524,21.468,22.204,4107100,0
+TECL.US,D,20200610,000000,22.711,23.833,22.572,23.378,5709170,0
+TECL.US,D,20200611,000000,21.814,22.2,19.299,19.328,12487160,0
+TECL.US,D,20200612,000000,21.023,21.158,19.025,20.004,9362660,0
+TECL.US,D,20200615,000000,18.938,20.891,18.731,20.589,6140340,0
+TECL.US,D,20200616,000000,22.089,22.478,20.975,21.992,7407940,0
+TECL.US,D,20200617,000000,22.236,22.549,21.811,21.955,3921040,0
+TECL.US,D,20200618,000000,21.79,22.286,21.666,22.274,2708150,0
+TECL.US,D,20200619,000000,22.989,23.1,21.441,21.795,6330560,0
+TECL.US,D,20200622,000000,21.858,23.039,21.74,23.02,6104410,0
+TECL.US,D,20200623,000000,23.635,24.259,23.381,23.521,5770210,0
+TECL.US,D,20200624,000000,23.161,23.568,21.511,21.908,6954440,0
+TECL.US,D,20200625,000000,21.949,22.797,21.275,22.744,4916250,0
+TECL.US,D,20200626,000000,22.592,22.66,21.184,21.438,5657910,0
+TECL.US,D,20200629,000000,21.424,22.049,20.619,22.049,5100870,0
+TECL.US,D,20200630,000000,22.057,23.52,22.05,23.289,5141710,0
+TECL.US,D,20200701,000000,23.3,23.78,22.991,23.357,4219520,0
+TECL.US,D,20200702,000000,24.011,24.411,23.639,23.779,4261110,0
+TECL.US,D,20200706,000000,24.604,25.367,24.604,25.041,5726490,0
+TECL.US,D,20200707,000000,24.889,25.697,24.157,24.294,4413290,0
+TECL.US,D,20200708,000000,24.84,25.411,24.485,25.388,4452070,0
+TECL.US,D,20200709,000000,26,26.085,24.609,25.709,5536550,0
+TECL.US,D,20200710,000000,25.558,25.7,24.785,25.674,4227710,0
+TECL.US,D,20200713,000000,26.264,26.827,23.876,24.119,7519840,0
+TECL.US,D,20200714,000000,23.447,24.997,22.75,24.858,7031380,0
+TECL.US,D,20200715,000000,25.484,25.943,24.421,25.348,5442590,0
+TECL.US,D,20200716,000000,24.516,24.7,23.785,24.4,4247040,0
+TECL.US,D,20200717,000000,24.763,24.9,24.07,24.689,3541770,0
+TECL.US,D,20200720,000000,24.929,26.75,24.52,26.561,5431420,0
+TECL.US,D,20200721,000000,27.19,27.19,25.524,25.825,6100430,0
+TECL.US,D,20200722,000000,25.887,26.654,25.812,26.455,3873250,0
+TECL.US,D,20200723,000000,26.046,26.512,24.017,24.388,7120710,0
+TECL.US,D,20200724,000000,23.168,23.94,22.3,23.502,5421350,0
+TECL.US,D,20200727,000000,23.921,24.647,23.787,24.553,3497870,0
+TECL.US,D,20200728,000000,24.407,24.57,23.666,23.742,2471540,0
+TECL.US,D,20200729,000000,24.045,24.933,24.001,24.734,3457010,0
+TECL.US,D,20200730,000000,24.07,25.187,23.67,25.134,5342690,0
+TECL.US,D,20200731,000000,26.377,27.093,25.1,27.093,8064510,0
+TECL.US,D,20200803,000000,28.089,29.284,28.089,29.008,6120270,0
+TECL.US,D,20200804,000000,28.826,29.269,28.49,29.269,3204470,0
+TECL.US,D,20200805,000000,29.491,29.772,29.152,29.51,2536890,0
+TECL.US,D,20200806,000000,29.5,30.908,29.333,30.816,3543240,0
+TECL.US,D,20200807,000000,30.457,30.464,28.736,29.478,6598810,0
+TECL.US,D,20200810,000000,29.645,29.753,28.02,29.184,5291160,0
+TECL.US,D,20200811,000000,28.874,29.278,27.435,27.562,6274660,0
+TECL.US,D,20200812,000000,28.292,29.703,28.18,29.517,3735690,0
+TECL.US,D,20200813,000000,29.62,30.25,29.22,29.515,3064620,0
+TECL.US,D,20200814,000000,29.569,29.7,28.977,29.455,2280050,0
+TECL.US,D,20200817,000000,29.97,30.242,29.894,30.09,1795160,0
+TECL.US,D,20200818,000000,30.281,30.612,29.624,30.45,2700510,0
+TECL.US,D,20200819,000000,30.569,31,30.128,30.244,2895500,0
+TECL.US,D,20200820,000000,29.924,31.655,29.827,31.477,2731470,0
+TECL.US,D,20200821,000000,31.655,32.76,31.521,32.607,3425850,0
+TECL.US,D,20200824,000000,34.048,34.11,32.74,33.555,4305280,0
+TECL.US,D,20200825,000000,33.279,34.06,33.146,34.048,2488130,0
+TECL.US,D,20200826,000000,35.052,36.361,34.879,36.139,4055180,0
+TECL.US,D,20200827,000000,36.521,37.046,35.231,36.234,4665420,0
+TECL.US,D,20200828,000000,36.66,37.49,36.482,37.127,3305410,0
+TECL.US,D,20200831,000000,37.599,38.215,36.93,37.491,3718510,0
+TECL.US,D,20200901,000000,38.389,39.768,37.8,39.738,4004920,0
+TECL.US,D,20200902,000000,41.42,41.42,38.632,40.755,7374750,0
+TECL.US,D,20200903,000000,38.876,38.876,32.8,33.619,14163150,0
+TECL.US,D,20200904,000000,33.172,34.578,28,32.25,15182080,0
+TECL.US,D,20200908,000000,28.58,30.803,27.755,27.938,9099820,0
+TECL.US,D,20200909,000000,29.931,31.46,29.002,30.532,8723980,0
+TECL.US,D,20200910,000000,31.889,32.038,27.987,28.624,8881520,0
+TECL.US,D,20200911,000000,29.384,29.65,26.786,27.85,6747380,0
+TECL.US,D,20200914,000000,29.204,30.062,28.884,29.616,4174660,0
+TECL.US,D,20200915,000000,31.055,31.135,29.911,30.528,4207300,0
+TECL.US,D,20200916,000000,30.93,30.98,29.05,29.128,6590760,0
+TECL.US,D,20200917,000000,27,28.953,26.901,28.315,5460980,0
+TECL.US,D,20200918,000000,28.467,28.618,25.86,26.856,7082830,0
+TECL.US,D,20200921,000000,25.268,27.564,25.151,27.561,8620610,0
+TECL.US,D,20200922,000000,28.5,29.07,27.07,28.915,4947090,0
+TECL.US,D,20200923,000000,28.89,28.961,25.9,26.183,6705880,0
+TECL.US,D,20200924,000000,25.4,27.571,25.384,26.565,7395540,0
+TECL.US,D,20200925,000000,26.698,28.732,26.142,28.535,6712180,0
+TECL.US,D,20200928,000000,30,30.15,29.214,30.15,4880330,0
+TECL.US,D,20200929,000000,30.04,30.371,29.674,29.839,3222150,0
+TECL.US,D,20200930,000000,29.863,31.497,29.775,30.583,5292810,0
+TECL.US,D,20201001,000000,31.815,31.969,30.97,31.553,5417520,0
+TECL.US,D,20201002,000000,29.276,30.728,28.792,29.124,8792690,0
+TECL.US,D,20201005,000000,29.775,31.1,29.699,31.093,3454060,0
+TECL.US,D,20201006,000000,30.823,31.71,29.3,29.625,5671790,0
+TECL.US,D,20201007,000000,30.529,31.4,30.5,31.209,2819950,0
+TECL.US,D,20201008,000000,31.993,32.036,31.381,31.681,2836210,0
+TECL.US,D,20201009,000000,32.201,33.195,32.15,33.195,3246170,0
+TECL.US,D,20201012,000000,34.744,36.548,34.121,35.871,5831500,0
+TECL.US,D,20201013,000000,36.283,36.416,34.783,35.218,4438980,0
+TECL.US,D,20201014,000000,35.532,36.017,33.844,34.635,3958270,0
+TECL.US,D,20201015,000000,32.837,34.35,32.619,34.138,3631980,0
+TECL.US,D,20201016,000000,34.712,35.105,33.813,33.884,3750030,0
+TECL.US,D,20201019,000000,34.463,34.71,31.669,32.025,4650880,0
+TECL.US,D,20201020,000000,32.346,33.32,31.75,32.319,3235770,0
+TECL.US,D,20201021,000000,32.1,33.032,31.962,32.221,2634530,0
+TECL.US,D,20201022,000000,32.22,32.517,30.616,31.782,4250080,0
+TECL.US,D,20201023,000000,31.857,31.857,30.832,31.599,2424380,0
+TECL.US,D,20201026,000000,30.599,31.278,28.402,29.54,5791600,0
+TECL.US,D,20201027,000000,30,30.354,29.5,30.015,2660410,0
+TECL.US,D,20201028,000000,28.287,28.323,26.048,26.134,7374730,0
+TECL.US,D,20201029,000000,26.523,28.371,26.433,27.471,4339230,0
+TECL.US,D,20201030,000000,26.331,26.76,24.684,25.651,6759290,0
+TECL.US,D,20201102,000000,26.22,26.83,25.079,25.799,4290000,0
+TECL.US,D,20201103,000000,26.407,27.82,26.104,27.238,4405210,0
+TECL.US,D,20201104,000000,29.743,30.965,28.8,30.37,6843000,0
+TECL.US,D,20201105,000000,32.903,33.44,32.371,33.253,7364640,0
+TECL.US,D,20201106,000000,32.928,33.822,31.565,33.509,5187500,0
+TECL.US,D,20201109,000000,35.653,36.603,32.718,32.854,6849460,0
+TECL.US,D,20201110,000000,31.826,32.59,30.169,30.917,5290150,0
+TECL.US,D,20201111,000000,31.91,33.396,31.746,33.126,4052620,0
+TECL.US,D,20201112,000000,33.112,33.63,31.8,32.217,3884510,0
+TECL.US,D,20201113,000000,32.973,33.258,32.078,33.083,2588470,0
+TECL.US,D,20201116,000000,33.09,34.2,32.85,34.081,2974970,0
+TECL.US,D,20201117,000000,33.518,34.014,33.03,33.5,2010650,0
+TECL.US,D,20201118,000000,33.348,33.747,32.364,32.381,2598050,0
+TECL.US,D,20201119,000000,32.153,33.339,31.741,33.199,2126160,0
+TECL.US,D,20201120,000000,33.159,33.288,32.117,32.165,1834160,0
+TECL.US,D,20201123,000000,32.441,33.051,31.311,32.177,3599840,0
+TECL.US,D,20201124,000000,32.419,33.612,31.777,33.416,2967120,0
+TECL.US,D,20201125,000000,33.65,34.079,33.294,33.638,2643640,0
+TECL.US,D,20201127,000000,34.233,34.594,34.011,34.227,1960050,0
+TECL.US,D,20201130,000000,34.183,35,33,34.918,2639200,0
+TECL.US,D,20201201,000000,35.797,36.792,35.308,36.328,2744220,0
+TECL.US,D,20201202,000000,35.795,36.16,34.968,36.051,2177730,0
+TECL.US,D,20201203,000000,36.186,36.7,35.731,35.965,1710070,0
+TECL.US,D,20201204,000000,36.164,37.07,35.875,37.07,2113100,0
+TECL.US,D,20201207,000000,37.066,37.663,36.94,37.406,1684520,0
+TECL.US,D,20201208,000000,37.26,38.095,36.79,37.769,1957500,0
+TECL.US,D,20201209,000000,37.708,37.972,35.2,35.491,3690680,0
+TECL.US,D,20201210,000000,34.631,36.002,34.448,35.494,3047690,0
+TECL.US,D,20201211,000000,34.884,35.314,34.085,35.314,2281110,0
+TECL.US,D,20201214,000000,35.709,36.6,35.579,35.684,3728640,0
+TECL.US,D,20201215,000000,36.857,37.415,36.125,37.415,2438290,0
+TECL.US,D,20201216,000000,37.627,38.6,37.233,38.186,2381660,0
+TECL.US,D,20201217,000000,39,39.392,38.581,39.12,2517750,0
+TECL.US,D,20201218,000000,39.315,39.315,37.953,38.721,2800180,0
+TECL.US,D,20201221,000000,37.267,38.85,36.184,38.763,3684800,0
+TECL.US,D,20201222,000000,39.5,40.345,38.976,39.804,2475470,0
+TECL.US,D,20201223,000000,40.012,40.012,38.743,38.83,1740000,0
+TECL.US,D,20201224,000000,39.058,39.952,39.058,39.7,1251730,0
+TECL.US,D,20201228,000000,40.724,41.25,40.282,41.012,2408400,0
+TECL.US,D,20201229,000000,41.716,41.854,40.25,40.432,3094310,0
+TECL.US,D,20201230,000000,40.87,41.122,40.201,40.349,1994140,0
+TECL.US,D,20201231,000000,40.436,40.83,39.56,40.653,1785980,0
+TECL.US,D,20210104,000000,41.144,41.156,37,38.607,4323120,0
+TECL.US,D,20210105,000000,38.195,39.469,38.157,39.384,2531050,0
+TECL.US,D,20210106,000000,37.601,39.5,36.952,37.223,6426700,0
+TECL.US,D,20210107,000000,38.34,40.47,38.291,40.206,3709380,0
+TECL.US,D,20210108,000000,40.87,41.328,39.664,41.017,3202630,0
+TECL.US,D,20210111,000000,39.782,40.87,39.503,39.945,2030600,0
+TECL.US,D,20210112,000000,39.89,39.943,38.29,39.447,2295230,0
+TECL.US,D,20210113,000000,39.561,40.545,39.4,40.2,1698680,0
+TECL.US,D,20210114,000000,40.439,40.671,38.953,39.126,2007060,0
+TECL.US,D,20210115,000000,38.985,39.438,37.75,37.945,2253860,0
+TECL.US,D,20210119,000000,38.692,39.569,38.322,39.418,1583950,0
+TECL.US,D,20210120,000000,40.153,42.111,40.153,41.748,3009730,0
+TECL.US,D,20210121,000000,42.283,43.735,41.8,43.321,2382860,0
+TECL.US,D,20210122,000000,42.8,43.468,42.648,42.814,1681370,0
+TECL.US,D,20210125,000000,44.371,44.72,40.767,43.966,3056540,0
+TECL.US,D,20210126,000000,44.3,44.511,43.5,44.031,1373910,0
+TECL.US,D,20210127,000000,43.18,43.746,40.334,41.536,3568350,0
+TECL.US,D,20210128,000000,42.178,44.058,41.701,42.078,2392130,0
+TECL.US,D,20210129,000000,41.403,41.84,38.351,39.077,4650890,0
+TECL.US,D,20210201,000000,40.399,42.525,39.55,42.011,2402590,0
+TECL.US,D,20210202,000000,43.192,44.017,43.026,43.668,1655850,0
+TECL.US,D,20210203,000000,44.027,44.2,42.901,43.284,1739960,0
+TECL.US,D,20210204,000000,44.001,45.263,43.607,45.211,1406720,0
+TECL.US,D,20210205,000000,45.677,45.7,44.65,45,1632750,0
+TECL.US,D,20210208,000000,45.525,46.419,45.33,46.387,1509330,0
+TECL.US,D,20210209,000000,45.994,46.873,45.978,46.186,1154970,0
+TECL.US,D,20210210,000000,46.792,46.946,44.866,45.968,2137760,0
+TECL.US,D,20210211,000000,46.856,47.6,46.442,47.506,1620490,0
+TECL.US,D,20210212,000000,47.201,48.303,46.8,48.273,1433360,0
+TECL.US,D,20210216,000000,48.781,48.943,47.451,47.875,1626890,0
+TECL.US,D,20210217,000000,46.477,46.791,45.1,46.478,2057540,0
+TECL.US,D,20210218,000000,44.963,45.989,44.071,45.872,2179660,0
+TECL.US,D,20210219,000000,46.591,46.654,45,45.585,2185100,0
+TECL.US,D,20210222,000000,43.961,44.366,42.532,42.644,3043600,0
+TECL.US,D,20210223,000000,40.619,42.982,38.379,42.266,4683060,0
+TECL.US,D,20210224,000000,41.366,44.274,40.354,44.208,2622550,0
+TECL.US,D,20210225,000000,42.988,43.812,39,39.601,3925270,0
+TECL.US,D,20210226,000000,40.71,41.951,39.088,40.239,2994720,0
+TECL.US,D,20210301,000000,42.171,44.078,41.446,43.914,2269050,0
+TECL.US,D,20210302,000000,44.17,44.24,41.78,41.86,1208076,0
+TECL.US,D,20210303,000000,41.34,41.6878,38.64,38.73,1985233,0
+TECL.US,D,20210304,000000,38.46,39.24,34.75,36.2,4200747,0
+TECL.US,D,20210305,000000,37.44,38.52,34.6,38.27,2778899,0
+TECL.US,D,20210308,000000,38.13,38.64,35.35,35.5,2448135,0
+TECL.US,D,20210309,000000,37.95,39.73,37.78,39.06,2176112,0
+TECL.US,D,20210310,000000,40.37,40.3769,38.47,38.59,2007402,0
+TECL.US,D,20210311,000000,40.22,41.78,40.0802,41.04,1633676,0
+TECL.US,D,20210312,000000,39.61,40.2,38.8,40.2,1383358,0
+TECL.US,D,20210315,000000,40.25,41.53,39.77,41.49,1307142,0
+TECL.US,D,20210316,000000,42.32,43.6,41.8433,42.47,2136639,0
+TECL.US,D,20210317,000000,41.31,43.02,40.44,42.4,1618023,0
+TECL.US,D,20210318,000000,40.66,40.78,38.6,38.81,2535619,0
+TECL.US,D,20210319,000000,38.79,39.282,37.83,38.33,1257341,0
+TECL.US,D,20210322,000000,39.01,41.22,38.95,40.66,1550104,0
+TECL.US,D,20210323,000000,41.01,41.53,39.57,39.88,1205591,0
+TECL.US,D,20210324,000000,40.59,40.6,38.44,38.44,1886686,0
+TECL.US,D,20210325,000000,37.52,38.88,36.87,38.4,2725571,0
+TECL.US,D,20210326,000000,38.3,41.38,38.28,41.29,1622655,0
+TECL.US,D,20210329,000000,40.98,41.27,39.71,40.62,1119336,0
+TECL.US,D,20210330,000000,39.81,39.905,38.7521,39.64,890564,0
+TECL.US,D,20210331,000000,40.36,42.09,40.3,41.32,1685890,0
+TECL.US,D,20210401,000000,42.76,43.85,42.6,43.78,2170714,0
+TECL.US,D,20210405,000000,44.68,46.78,44.4045,46.49,2689398,0
+TECL.US,D,20210406,000000,46.27,46.78,45.51,45.99,1302153,0
+TECL.US,D,20210407,000000,45.83,46.92,45.33,46.74,1104079,0
+TECL.US,D,20210408,000000,48,48.76,47.77,48.76,2306103,0
+TECL.US,D,20210409,000000,48.11,50.15,47.9367,50.11,1466096,0
+TECL.US,D,20210412,000000,49.69,49.87,48.64,49.48,1640548,0
+TECL.US,D,20210413,000000,50.01,50.8997,49.69,50.85,1510414,0
+TECL.US,D,20210414,000000,50.7,50.8375,48.85,49.16,1828138,0
+TECL.US,D,20210415,000000,50.534,51.8,50.48,51.74,1998885,0
+TECL.US,D,20210416,000000,51.92,51.94,51.01,51.69,832555,0
+TECL.US,D,20210419,000000,51.02,51.69,49.435,50.35,2282600,0
+TECL.US,D,20210420,000000,50.01,50.69,48.18,49.05,1832789,0
+TECL.US,D,20210421,000000,48.62,50.55,48.32,50.51,1502272,0
+TECL.US,D,20210422,000000,50.3,50.88,48.05,48.77,2212090,0
+TECL.US,D,20210423,000000,49.01,51.36,49,50.83,2031524,0
+TECL.US,D,20210426,000000,50.89,51.83,50.85,51.73,1942559,0
+TECL.US,D,20210427,000000,52,52.07,50.7303,51.31,2048760,0
+TECL.US,D,20210428,000000,50.55,50.6089,49.49,49.88,2381093,0
+TECL.US,D,20210429,000000,51.17,51.29,48.235,49.77,1929096,0
+TECL.US,D,20210430,000000,48.23,49.01,47.35,47.75,2712856,0
+TECL.US,D,20210503,000000,48.36,48.74,46.9,47.33,1703363,0
+TECL.US,D,20210504,000000,46.209,46.25,43.17,44.72,4133957,0
+TECL.US,D,20210505,000000,45.69,45.8893,44.15,44.43,1321604,0
+TECL.US,D,20210506,000000,44.4,45.81,43.38,45.78,2483403,0
+TECL.US,D,20210507,000000,47.07,47.71,46.295,46.86,3044179,0
+TECL.US,D,20210510,000000,46.28,46.32,43.3001,43.4,3104746,0
+TECL.US,D,20210511,000000,40.9,43.22,40.55,43.04,4127456,0
+TECL.US,D,20210512,000000,41.13,41.74,38.99,39.37,2584254,0
+TECL.US,D,20210513,000000,40.53,41.95,40.07,40.92,2313736,0
+TECL.US,D,20210514,000000,42.2199,44.01,42,43.58,1976268,0
+TECL.US,D,20210517,000000,42.81,42.85,41.42,42.62,1017677,0
+TECL.US,D,20210518,000000,43.03,43.26,41.52,41.6,1058901,0
+TECL.US,D,20210519,000000,39.64,42.1,39.5,42.03,3102818,0
+TECL.US,D,20210520,000000,42.53,44.845,42.52,44.42,2362923,0
+TECL.US,D,20210521,000000,45.11,45.25,43.58,43.7,3535055,0
+TECL.US,D,20210524,000000,44.98,46.48,44.73,45.99,2771248,0
+TECL.US,D,20210525,000000,46.66,46.92,45.755,46.12,2662019,0
+TECL.US,D,20210526,000000,46.35,46.64,45.6,46.1,2161242,0
+TECL.US,D,20210527,000000,45.89,46.48,45.28,45.35,1169697,0
+TECL.US,D,20210528,000000,46.03,46.575,45.72,45.78,1103525,0
+TECL.US,D,20210601,000000,46.39,46.55,44.85,45.13,1305354,0
+TECL.US,D,20210602,000000,45.37,46.59,45.12,46,2327125,0
+TECL.US,D,20210603,000000,44.97,45.47,43.91,44.74,1859152,0
+TECL.US,D,20210604,000000,45.63,47.475,45.58,47.28,2622697,0
+TECL.US,D,20210607,000000,47.18,47.46,46.61,47.28,1330302,0
+TECL.US,D,20210608,000000,48,48.5701,46.92,47.33,1464694,0
+TECL.US,D,20210609,000000,47.94,48.23,47.33,47.41,2410106,0
+TECL.US,D,20210610,000000,47.62,48.79,47.2,48.48,3776747,0
+TECL.US,D,20210611,000000,48.66,49.28,48.49,49.28,1104062,0
+TECL.US,D,20210614,000000,49.49,50.84,48.85,50.84,1207926,0
+TECL.US,D,20210615,000000,50.55,50.64,49.5703,49.88,829330,0
+TECL.US,D,20210616,000000,50.01,50.43,47.59,49.05,1243489,0
+TECL.US,D,20210617,000000,48.6,51.34,48.6,50.8,1359480,0
+TECL.US,D,20210618,000000,50.06,50.55,49.1801,49.32,1264236,0
+TECL.US,D,20210621,000000,49.5,51,48.44,50.95,1438543,0
+TECL.US,D,20210622,000000,50.92,52.375,50.65,52.31,1171385,0
+TECL.US,D,20210623,000000,52.4,52.6798,51.83,52.08,885836,0
+TECL.US,D,20210624,000000,53.14,53.59,52.811,53.13,891455,0
+TECL.US,D,20210625,000000,53.28,53.37,52.66,52.98,697879,0
+TECL.US,D,20210628,000000,53.54,54.76,53.53,54.62,1114479,0
+TECL.US,D,20210629,000000,54.56,55.84,54.29,55.78,3890542,0
+TECL.US,D,20210630,000000,55.54,56.02,55.073,55.62,1573284,0
+TECL.US,D,20210701,000000,55.49,55.8,54.73,55.78,1675664,0
+TECL.US,D,20210702,000000,56.712,58.23,56.65,58.13,2008854,0
+TECL.US,D,20210706,000000,58.46,59.538,57.0116,58.75,2152981,0
+TECL.US,D,20210707,000000,59.84,60.03,58.29,59.68,2365205,0
+TECL.US,D,20210708,000000,56.81,58.45,56.05,58.02,2093237,0
+TECL.US,D,20210709,000000,57.77,59.71,57.49,59.58,1494337,0
+TECL.US,D,20210712,000000,60.2,60.379,59.1411,59.71,1149332,0
+TECL.US,D,20210713,000000,59.41,61.74,59.24,60.53,1467568,0
+TECL.US,D,20210714,000000,61.93,62.7,60.96,61.88,3007738,0
+TECL.US,D,20210715,000000,61.69,61.7,59.25,60.27,1952763,0
+TECL.US,D,20210716,000000,60.68,61.44,58.27,58.45,1665235,0
+TECL.US,D,20210719,000000,56.335,56.82,55.01,56.1,2768019,0
+TECL.US,D,20210720,000000,56.88,59.56,55.88,58.5,1478164,0
+TECL.US,D,20210721,000000,58.5,60.24,58.19,60.23,1320984,0
+TECL.US,D,20210722,000000,60.59,61.67,60.59,61.56,1005401,0
+TECL.US,D,20210723,000000,62.36,63.4405,61.73,63.33,1330403,0
+TECL.US,D,20210726,000000,62.89,63.58,62.17,63.28,878564,0
+TECL.US,D,20210727,000000,63.05,63.09,59.1,61.46,1862267,0
+TECL.US,D,20210728,000000,61.58,62.17,59.455,61.17,949089,0
+TECL.US,D,20210729,000000,61.12,62.68,61.1,62.09,896060,0
+TECL.US,D,20210730,000000,60.76,62.13,60.76,61.96,977847,0
+TECL.US,D,20210802,000000,62.76,63.03,61.02,61.22,920096,0
+TECL.US,D,20210803,000000,61.55,62.535,60.13,62.48,744873,0
+TECL.US,D,20210804,000000,62.41,63.26,61.74,62.82,725536,0
+TECL.US,D,20210805,000000,63.17,63.91,62.5904,63.9,609291,0
+TECL.US,D,20210806,000000,63.2,63.9,63.11,63.68,432445,0
+TECL.US,D,20210809,000000,63.92,64.25,62.89,63.07,541812,0
+TECL.US,D,20210810,000000,63.39,63.57,61.18,61.69,829034,0
+TECL.US,D,20210811,000000,62.34,62.6377,60.8,61.71,580407,0
+TECL.US,D,20210812,000000,61.49,62.87,60.76,62.78,615450,0
+TECL.US,D,20210813,000000,62.9,63.85,62.7,63.85,679843,0
+TECL.US,D,20210816,000000,63.28,64.69,61.71,64.69,1042453,0
+TECL.US,D,20210817,000000,63.45,63.7475,61.85,63.02,1075556,0
+TECL.US,D,20210818,000000,62.58,63.43,60.22,60.44,1516292,0
+TECL.US,D,20210819,000000,59.39,62.86,59.16,62.23,1567555,0
+TECL.US,D,20210820,000000,62.99,64.73,62.42,64.63,1301924,0
+TECL.US,D,20210823,000000,65.11,67.36,65.1,67.09,1372845,0
+TECL.US,D,20210824,000000,67.37,67.55,66.67,66.89,716424,0
+TECL.US,D,20210825,000000,67.38,67.84,66.42,66.73,659745,0
+TECL.US,D,20210826,000000,66.47,66.87,65.31,65.48,763768,0
+TECL.US,D,20210827,000000,65.54,67.49,65.3,67.31,1370200,0
+TECL.US,D,20210830,000000,67.96,69.74,67.948,69.5,1466413,0
+TECL.US,D,20210831,000000,69.7,69.73,68.12,68.47,909155,0
+TECL.US,D,20210901,000000,69.13,70.05,68.31,68.47,1120753,0
+TECL.US,D,20210902,000000,69.19,69.46,67.4201,68.35,2932901,0
+TECL.US,D,20210903,000000,68.13,69.58,67.95,69.15,823724,0
+TECL.US,D,20210907,000000,69.21,69.53,68.13,69.17,719855,0
+TECL.US,D,20210908,000000,69.09,69.11,66.87,68.31,822985,0
+TECL.US,D,20210909,000000,68.44,69.14,67.37,67.47,685142,0
+TECL.US,D,20210910,000000,68.6,69.12,65.325,65.54,1392107,0
+TECL.US,D,20210913,000000,66.93,67.5,64.29,65.56,1347466,0
+TECL.US,D,20210914,000000,66.42,66.8,64.8,65.34,852857,0
+TECL.US,D,20210915,000000,65.98,67.1599,64.88,66.98,877931,0
+TECL.US,D,20210916,000000,66.33,67.329,65.07,67.16,739257,0
+TECL.US,D,20210917,000000,66.59,66.59,63.7,64.07,1765725,0
+TECL.US,D,20210920,000000,61.15,62.16,57.9899,60.52,2791621,0
+TECL.US,D,20210921,000000,61.56,62.0389,59.89,60.52,1105636,0
+TECL.US,D,20210922,000000,61.61,63.74,60.76,63.09,1309844,0
+TECL.US,D,20210923,000000,63.96,66.026,63.455,65.59,1344841,0
+TECL.US,D,20210924,000000,64.3299,66.02,64.22,65.75,826516,0
+TECL.US,D,20210927,000000,63.98,64.499,62.56,63.81,1119840,0
+TECL.US,D,20210928,000000,61.3,61.7762,57.96,58.12,2824011,0
+TECL.US,D,20210929,000000,58.7611,59.74,57.58,57.88,1265257,0
+TECL.US,D,20210930,000000,58.89,59.63,56.56,56.64,1200366,0
+TECL.US,D,20211001,000000,57.22,59.5595,55.5,59.12,1537705,0
+TECL.US,D,20211004,000000,58.19,58.3,53.68,54.99,2559544,0
+TECL.US,D,20211005,000000,55.24,58.347,55.24,57.35,1642606,0
+TECL.US,D,20211006,000000,55.49,58.66,54.88,58.52,1363077,0
+TECL.US,D,20211007,000000,60.01,61.48,59.8,60.13,1907826,0
+TECL.US,D,20211008,000000,60.85,60.92,59.15,59.49,799446,0
+TECL.US,D,20211011,000000,58.622,60.83,58.38,58.47,963703,0
+TECL.US,D,20211012,000000,59.19,59.337,57.26,57.59,746191,0
+TECL.US,D,20211013,000000,58.29,58.95,57.1518,58.6,703191,0
+TECL.US,D,20211014,000000,60.43,62.63,60.1499,62.53,1254917,0
+TECL.US,D,20211015,000000,63.27,64.08,62.64,64.08,1325345,0
+TECL.US,D,20211018,000000,62.977,65.75,62.42,65.69,1363355,0
+TECL.US,D,20211019,000000,66.16,67.61,65.79,67.57,1880973,0
+TECL.US,D,20211020,000000,67.77,68.09,66.1699,67.04,1675988,0
+TECL.US,D,20211021,000000,66.4,67.91,66,67.8,898879,0
+TECL.US,D,20211022,000000,67.67,68.57,66.28,67.1,1336944,0
+TECL.US,D,20211025,000000,67.74,68.47,66.98,67.82,801248,0
+TECL.US,D,20211026,000000,69.12,69.98,68.21,68.37,1674754,0
+TECL.US,D,20211027,000000,68.69,69.71,67.95,68.09,974896,0
+TECL.US,D,20211028,000000,69.29,70.34,69.03,70.09,1152041,0
+TECL.US,D,20211029,000000,68.09,71.2,67.9,71.06,1314762,0
+TECL.US,D,20211101,000000,71.15,71.25,69.68,71.03,1228130,0
+TECL.US,D,20211102,000000,71.1,73.1691,71.1,72.72,811733,0
+TECL.US,D,20211103,000000,72.95,74.34,71.72,73.99,984490,0
+TECL.US,D,20211104,000000,74.77,77.9,74.37,77.4,1798286,0
+TECL.US,D,20211105,000000,79.09,79.8788,77.08,78.46,1373481,0
+TECL.US,D,20211108,000000,79.44,80.21,78.76,79.83,849022,0
+TECL.US,D,20211109,000000,80.26,80.425,77.64,78.89,1182875,0
+TECL.US,D,20211110,000000,77,78.16,74.22,74.86,1575387,0
+TECL.US,D,20211111,000000,76.45,76.65,75.63,76.06,733732,0
+TECL.US,D,20211112,000000,76.78,79.1,76.3501,78.76,979374,0
+TECL.US,D,20211115,000000,79.69,80.03,77.18,78.52,958640,0
+TECL.US,D,20211116,000000,78.22,81.3,78.1,80.96,1277250,0
+TECL.US,D,20211117,000000,80.44,81.77,79.47,80.21,1146223,0
+TECL.US,D,20211118,000000,81.7,82.96,79.86,82.53,1422309,0
+TECL.US,D,20211119,000000,83.68,85.33,82.6416,84.48,1523064,0
+TECL.US,D,20211122,000000,85.68,88.76,81.41,81.66,2216407,0
+TECL.US,D,20211123,000000,80.59,81.71,77.93,81.09,2027679,0
+TECL.US,D,20211124,000000,79.68,82.85,78.39,82.78,1076341,0
+TECL.US,D,20211126,000000,79.298,81.09,75.64,76.63,1943728,0
+TECL.US,D,20211129,000000,79.61,82.88,79.2201,82.26,1796127,0
+TECL.US,D,20211130,000000,81.33,83.56,78.11,80.22,2139771,0
+TECL.US,D,20211201,000000,82.99,84.58,76.71,76.87,1940298,0
+TECL.US,D,20211202,000000,74.91,80.03,74.28,79.01,1673294,0
+TECL.US,D,20211203,000000,79.69,80.41,72.13,75.02,3302487,0
+TECL.US,D,20211206,000000,75.63,77.87,73.37,77.28,1429894,0
+TECL.US,D,20211207,000000,81.79,85.55,81.4101,85.26,2177658,0
+TECL.US,D,20211208,000000,85.37,86.58,83.59,86.42,1299565,0
+TECL.US,D,20211209,000000,85.5,87.2,83.13,83.34,1249590,0
+TECL.US,D,20211210,000000,85.97,88.61,85.182,88.45,1922032,0
+TECL.US,D,20211213,000000,88.81,89.35,84,84.34,1567423,0
+TECL.US,D,20211214,000000,81.28,82.947,77.2114,80.22,2467264,0
+TECL.US,D,20211215,000000,80.49,86.86,78.12,86.56,2727279,0
+TECL.US,D,20211216,000000,87.34,87.91,77.7284,79.25,3000289,0
+TECL.US,D,20211217,000000,76.54,79.91,75.35,77.58,2086161,0
+TECL.US,D,20211220,000000,74.1363,75.53,73.15,74.87,2199467,0
+TECL.US,D,20211221,000000,77.44,80.69,75.1559,80.46,1805697,0
+TECL.US,D,20211222,000000,80.24,83.82,79.46,83.72,1397959,0
+TECL.US,D,20211223,000000,84.06,86,83.97,85.05,1358227,0
+TECL.US,D,20211227,000000,86.01,90.51,85.95,90.5,2275515,0
+TECL.US,D,20211228,000000,90.98,91.04,88.3711,89.08,2468544,0
+TECL.US,D,20211229,000000,89.08,90.33,87.9,89.28,1233884,0
+TECL.US,D,20211230,000000,89.29,90.2799,87.21,87.55,1351790,0
+TECL.US,D,20211231,000000,87.22,87.82,86.12,86.23,1805654,0
+TECL.US,D,20220103,000000,86.82,88.9,85.42,88.68,2459081,0
+TECL.US,D,20220104,000000,89.21,89.4,83.87,85.87,2173102,0
+TECL.US,D,20220105,000000,84.75,84.75,77.86,77.97,2889770,0
+TECL.US,D,20220106,000000,76,79.13,75.33,76.74,2464368,0
+TECL.US,D,20220107,000000,76.57,77.65,73.1017,74.49,2301812,0
+TECL.US,D,20220110,000000,71.3,74.93,68.34,74.64,3700854,0
+TECL.US,D,20220111,000000,74.06,77.64,72.36,77.37,2316628,0
+TECL.US,D,20220112,000000,79.18,80.62,77.2219,78.36,2482165,0
+TECL.US,D,20220113,000000,79.2899,80.3,71.73,72.4,2322172,0
+TECL.US,D,20220114,000000,70.85,74.27,70.85,74.12,1807825,0
+TECL.US,D,20220118,000000,70.68,72.1707,68.18,68.79,2791720,0
+TECL.US,D,20220119,000000,69.4,71.96,65.665,65.94,2336409,0
+TECL.US,D,20220120,000000,67.56,69.86,63.06,63.3,4120283,0
+TECL.US,D,20220121,000000,62.73,65,59.54,59.57,4388858,0
+TECL.US,D,20220124,000000,56.4,60.59,50.17,60.5,7522547,0
+TECL.US,D,20220125,000000,56.91,59.61,54.24,56.32,4123273,0
+TECL.US,D,20220126,000000,61.22,62.8599,55.2801,57.25,4263467,0
+TECL.US,D,20220127,000000,60.04,60.94,55.43,56.15,3101670,0
+TECL.US,D,20220128,000000,58.23,63.44,55.63,63.39,4921080,0
+TECL.US,D,20220131,000000,63.52,68.42,62.4609,68.33,3682026,0
+TECL.US,D,20220201,000000,68.6,69.05,65.77,68.75,3042117,0
+TECL.US,D,20220202,000000,69.2,70.71,67.735,70.4,2915591,0
+TECL.US,D,20220203,000000,67.29,68.79,63.45,64.23,3174044,0
+TECL.US,D,20220204,000000,63.04,66.64,62.38,65,2285906,0
+TECL.US,D,20220207,000000,65.31,66.2986,62.95,63.65,1366275,0
+TECL.US,D,20220208,000000,63.01,66.55,62.62,66.06,1657748,0
+TECL.US,D,20220209,000000,68.8,70.495,67.78,70.4,2668506,0
+TECL.US,D,20220210,000000,66.31,69.74,63.84,64.91,3084721,0
+TECL.US,D,20220211,000000,65.06,65.91,58.2,59,3854525,0
+TECL.US,D,20220214,000000,58.41,60.29,56.87,58.98,2012475,0
+TECL.US,D,20220215,000000,61.49,63.63,60.95,63.53,1778364,0
+TECL.US,D,20220216,000000,62.12,63.96,60.15,63.28,1715093,0
+TECL.US,D,20220217,000000,61.38,61.7,57.28,57.63,1650451,0
+TECL.US,D,20220218,000000,58.26,58.48,54.54,55.86,2710301,0
+TECL.US,D,20220222,000000,54,56.94,52.49,54.33,3867851,0
+TECL.US,D,20220223,000000,55.75,56.4,50.04,50.27,3098991,0
+TECL.US,D,20220224,000000,44.95,55.475,44.5101,55.3,5187225,0
+TECL.US,D,20220225,000000,56.04,57.65,53.5538,57.65,3183058,0
+TECL.US,D,20220228,000000,55.74,58.01,54.335,57.33,3675718,0
+TECL.US,D,20220301,000000,56.87,57.5,52.51,53.89,3847864,0
+TECL.US,D,20220302,000000,54.8,58.0299,53.78,57.37,2607386,0
+TECL.US,D,20220303,000000,58.74,58.8999,54.4,55.25,3335406,0
+TECL.US,D,20220304,000000,53.82,54.66,51.08,52.39,4314768,0
+TECL.US,D,20220307,000000,52.29,52.92,46.5322,46.69,5368757,0
+TECL.US,D,20220308,000000,46.25,50.2498,43.9,45.99,4681170,0
+TECL.US,D,20220309,000000,49.75,52.02,48.55,51.47,2972892,0
+TECL.US,D,20220310,000000,48.42,49.1,46.39,48.68,3050039,0
+TECL.US,D,20220311,000000,50.05,50.2,45.89,46.12,2020137,0
+TECL.US,D,20220314,000000,45.35,47,43.15,43.5,3492042,0
+TECL.US,D,20220315,000000,44.59,48.18,44.1401,47.88,3448595,0
+TECL.US,D,20220316,000000,49.65,52.65,47.4297,52.63,4833468,0
+TECL.US,D,20220317,000000,51.64,53.74,50.88,53.7,2540342,0
+TECL.US,D,20220318,000000,53.3,57.26,52.4,56.91,2888768,0
+TECL.US,D,20220321,000000,56.05,57.55,54.391,56.66,2702430,0
+TECL.US,D,20220322,000000,56.75,59.98,56.51,59.07,2947272,0
+TECL.US,D,20220323,000000,57.37,59.04,56.2,56.35,2126638,0
+TECL.US,D,20220324,000000,57.19,60.76,56.75,60.74,2952474,0
+TECL.US,D,20220325,000000,60.87,61.28,58.35,60.58,2282937,0
+TECL.US,D,20220328,000000,59.74,62.89,59.38,62.89,2052128,0
+TECL.US,D,20220329,000000,65.055,66.97,63.625,66.74,2715819,0
+TECL.US,D,20220330,000000,65.73,66.29,63.05,64.04,1662666,0
+TECL.US,D,20220331,000000,63.97,64.43,61.07,61.44,1757378,0
+TECL.US,D,20220401,000000,61.4,61.85,58.65,60.71,2228871,0
+TECL.US,D,20220404,000000,61.02,64.24,61.02,64.18,1536438,0
+TECL.US,D,20220405,000000,63.4,63.76,59.47,60.09,2552854,0
+TECL.US,D,20220406,000000,56.94,57.49,54.23,55.55,3029433,0
+TECL.US,D,20220407,000000,54.662,57.18,53.76,56.19,2031470,0
+TECL.US,D,20220408,000000,55.26,55.69,53.35,53.68,1864758,0
+TECL.US,D,20220411,000000,51.75,51.99,49.42,49.65,2975647,0
+TECL.US,D,20220412,000000,51.61,52.59,48.43,49.03,3837942,0
+TECL.US,D,20220413,000000,49.05,51.78,48.51,51.28,2698356,0
+TECL.US,D,20220414,000000,51.57,51.72,47.5,47.59,2668288,0
+TECL.US,D,20220418,000000,46.73,48.94,46.71,48.04,2791710,0
+TECL.US,D,20220419,000000,47.73,51,47.18,50.73,5577728,0
+TECL.US,D,20220420,000000,52.3,52.63,50.13,50.6,6582441,0
+TECL.US,D,20220421,000000,51.99,53.51,47.57,48.03,4420284,0
+TECL.US,D,20220422,000000,47.93,48.665,43.78,43.97,7737827,0
+TECL.US,D,20220425,000000,43.38,46.04,42.56,45.95,6511870,0
+TECL.US,D,20220426,000000,44.76,44.92,40.89,40.91,5529011,0
+TECL.US,D,20220427,000000,42.16,45.02,41.9,42.66,4638770,0
+TECL.US,D,20220428,000000,44.6126,48.48,43.94,47.76,3966740,0
+TECL.US,D,20220429,000000,46.2,47.83,41.52,41.88,6919549,0
+TECL.US,D,20220502,000000,41.81,43.8,40.21,43.8,4100549,0
+TECL.US,D,20220503,000000,43.75,44.69,42.67,43.94,4129688,0
+TECL.US,D,20220504,000000,44.37,48.76,42.2,48.53,8916493,0
+TECL.US,D,20220505,000000,46.38,46.52,39.86,41.64,6416570,0
+TECL.US,D,20220506,000000,40.44,42.44,38.63,40.54,6204555,0
+TECL.US,D,20220509,000000,38.14,39.05,35.25,35.87,7789193,0
+TECL.US,D,20220510,000000,38.31,38.94,35.8,37.46,5360640,0
+TECL.US,D,20220511,000000,36.4,38.5193,33.53,33.88,7579767,0
+TECL.US,D,20220512,000000,32.36,34.27,30.4803,32.83,6685033,0
+TECL.US,D,20220513,000000,34.15,36.57,33.51,36.15,4876495,0
+TECL.US,D,20220516,000000,35.26,36.54,34.2,35.12,3584157,0
+TECL.US,D,20220517,000000,37.3,38.31,36.15,38.14,7483328,0
+TECL.US,D,20220518,000000,36.63,36.93,32.53,32.99,4718679,0
+TECL.US,D,20220519,000000,32.15,33.51,31.35,31.85,4844665,0
+TECL.US,D,20220520,000000,33.06,33.39,29.07,32.01,9562004,0
+TECL.US,D,20220523,000000,32.36,34.36,32.01,34.27,7268171,0
+TECL.US,D,20220524,000000,32.63,33.31,30.915,32.69,7188435,0
+TECL.US,D,20220525,000000,32,34.57,31.955,33.82,5470233,0
+TECL.US,D,20220526,000000,33.23,36.71,33.03,36.28,4899251,0
+TECL.US,D,20220527,000000,37.36,39.94,37.36,39.94,5686523,0
+TECL.US,D,20220531,000000,39.49,40.25,37.91,39.13,4797584,0
+TECL.US,D,20220601,000000,40.3,41.12,37.84,38.73,5453914,0
+TECL.US,D,20220602,000000,37.86,41.51,37.35,41.49,3724834,0
+TECL.US,D,20220603,000000,39.14,40,37.965,38.52,3408899,0
+TECL.US,D,20220606,000000,39.91,40.7099,37.9501,38.5,2790530,0
+TECL.US,D,20220607,000000,37.31,40.13,37.06,39.94,2665684,0
+TECL.US,D,20220608,000000,39.5,40.1192,38.22,38.55,1998796,0
+TECL.US,D,20220609,000000,37.7,38.82,35.44,35.46,2821761,0
+TECL.US,D,20220610,000000,33.515,33.9,31.33,31.38,4973941,0
+TECL.US,D,20220613,000000,28.48,29.2499,26.8699,27.24,5629163,0
+TECL.US,D,20220614,000000,27.9,28.24,26.93,27.7,3864721,0
+TECL.US,D,20220615,000000,28.69,30.69,27.58,29.44,7715498,0
+TECL.US,D,20220616,000000,27.14,27.27,25.14,25.9,4549467,0
+TECL.US,D,20220617,000000,25.88,27.3199,25.27,26.54,5090801,0
+TECL.US,D,20220621,000000,27.85,29.13,27.73,28.54,4527757,0
+TECL.US,D,20220622,000000,27.6,29.3799,27.38,28.23,4252493,0
+TECL.US,D,20220623,000000,28.9,29.61,28.14,29.45,3364189,0
+TECL.US,D,20220624,000000,30.27,32.64,30.27,32.62,4378845,0
+TECL.US,D,20220627,000000,32.99,33.22,31.53,31.95,4069922,0
+TECL.US,D,20220628,000000,32.14,32.98,29.04,29.09,4108783,0
+TECL.US,D,20220629,000000,28.94,29.78,28.2699,29.25,4762070,0
+TECL.US,D,20220630,000000,28.13,29.17,26.71,28.07,4457751,0
+TECL.US,D,20220701,000000,27.6,28.44,26.81,28.24,4072469,0
+TECL.US,D,20220705,000000,27.02,29.3201,26.62,29.3,4330854,0
+TECL.US,D,20220706,000000,29.46,30.77,29.09,30.07,3047426,0
+TECL.US,D,20220707,000000,30.54,32.13,30.48,31.91,3452166,0
+TECL.US,D,20220708,000000,30.86,32.26,30.6,31.99,4511846,0
+TECL.US,D,20220711,000000,31.06,31.52,29.97,30.64,3614116,0
+TECL.US,D,20220712,000000,30.91,31.49,28.8301,29.38,3588139,0
+TECL.US,D,20220713,000000,27.65,29.69,27.34,29.15,4948967,0
+TECL.US,D,20220714,000000,28.32,30.235,27.3099,29.91,4158514,0
+TECL.US,D,20220715,000000,30.83,31.52,30.41,31.48,3881383,0
+TECL.US,D,20220718,000000,32.38,32.75,30.22,30.59,3251975,0
+TECL.US,D,20220719,000000,31.63,33.45,31.04,33.3,2609931,0
+TECL.US,D,20220720,000000,33.34,35.35,33.105,34.91,4194369,0
+TECL.US,D,20220721,000000,35.08,36.39,33.96,36.37,4083541,0
+TECL.US,D,20220722,000000,36.38,36.76,34.24,34.92,3765520,0
+TECL.US,D,20220725,000000,34.84,34.84,33.43,34.26,2382628,0
+TECL.US,D,20220726,000000,34.12,34.14,32.16,32.53,2628838,0
+TECL.US,D,20220727,000000,34.09,37.26,34,36.72,5043338,0
+TECL.US,D,20220728,000000,36.82,38.65,35.8542,38.4,5257374,0
+TECL.US,D,20220729,000000,38.86,40.5,38.23,40.1,5095808,0
+TECL.US,D,20220801,000000,39.09,41.09,38.72,39.9,4021743,0
+TECL.US,D,20220802,000000,38.88,40.4,38,39.06,3404995,0
+TECL.US,D,20220803,000000,39.58,42.48,39.5645,42.14,3125021,0
+TECL.US,D,20220804,000000,42.0999,42.75,41.28,42.68,2353037,0
+TECL.US,D,20220805,000000,40.56,42.74,40.54,42.39,3199151,0
+TECL.US,D,20220808,000000,42.4,43.2699,40.61,41.31,3500005,0
+TECL.US,D,20220809,000000,40.23,40.54,39.38,40.05,2320428,0
+TECL.US,D,20220810,000000,42.8,43.4272,41.92,43.29,3257761,0
+TECL.US,D,20220811,000000,44.27,44.887,42.57,42.74,2996854,0
+TECL.US,D,20220812,000000,43.59,45.34,43.23,45.33,2500574,0
+TECL.US,D,20220815,000000,44.56,46.38,44.56,46.15,2519857,0
+TECL.US,D,20220816,000000,45.57,46.44,44.52,45.81,2561313,0
+TECL.US,D,20220817,000000,44.6,45.86,43.84,44.86,2048418,0
+TECL.US,D,20220818,000000,44.76,46.02,44.42,45.48,1982426,0
+TECL.US,D,20220819,000000,44.42,44.5,42.68,42.99,2578966,0
+TECL.US,D,20220822,000000,41.01,41.27,39.075,39.41,3449973,0
+TECL.US,D,20220823,000000,39.1101,40.31,38.91,39.07,2387298,0
+TECL.US,D,20220824,000000,38.93,39.62,38.48,39.15,1777325,0
+TECL.US,D,20220825,000000,39.49,41.1,39.28,41.09,2531490,0
+TECL.US,D,20220826,000000,41.01,41.34,35.75,35.85,4858046,0
+TECL.US,D,20220829,000000,34.63,35.41,33.985,34.42,2842982,0
+TECL.US,D,20220830,000000,35,35.115,32.39,33.3,3978295,0
+TECL.US,D,20220831,000000,33.89,34.23,32.3,32.33,3544324,0
+TECL.US,D,20220901,000000,31.38,31.97,29.82,31.86,3622078,0
+TECL.US,D,20220902,000000,32.83,33.3683,30.0845,30.61,4265269,0
+TECL.US,D,20220906,000000,30.7,31.095,29.37,29.98,3818096,0
+TECL.US,D,20220907,000000,30.19,31.77,29.84,31.4,3623335,0
+TECL.US,D,20220908,000000,30.68,32.2001,30.27,31.72,2607123,0
+TECL.US,D,20220909,000000,32.58,33.83,32.29,33.61,4546643,0
+TECL.US,D,20220912,000000,34.32,35.24,34.2,35.18,4046778,0
+TECL.US,D,20220913,000000,32.23,32.73,29.31,29.59,5966398,0
+TECL.US,D,20220914,000000,29.9699,30.53,29.04,29.96,3446018,0
+TECL.US,D,20220915,000000,29.08,29.7,27.29,27.81,5867146,0
+TECL.US,D,20220916,000000,26.85,27.5,26.15,27.36,5751449,0
+TECL.US,D,20220919,000000,26.53,28.0796,26.51,28.03,2934961,0
+TECL.US,D,20220920,000000,27.19,28.01,26.77,27.52,2508055,0
+TECL.US,D,20220921,000000,27.92,29.14,26.17,26.21,4153945,0
+TECL.US,D,20220922,000000,25.8,26.24,24.94,25.4,3780873,0
+TECL.US,D,20220923,000000,24.7,24.808,23.4,24.41,6132829,0
+TECL.US,D,20220926,000000,24.2,25.3703,23.64,23.87,5754173,0
+TECL.US,D,20220927,000000,24.83,25.48,23.3,23.99,7385107,0
+TECL.US,D,20220928,000000,23.63,25.045,22.9,24.7,5667112,0
+TECL.US,D,20220929,000000,23.67,23.8,21.91,22.78,6653777,0
+TECL.US,D,20220930,000000,22.54,23.485,21.4,21.48,4819575,0
+TECL.US,D,20221003,000000,22,23.81,21.68,23.41,5328778,0
+TECL.US,D,20221004,000000,24.8,25.8499,24.8,25.74,5179841,0
+TECL.US,D,20221005,000000,24.68,26.58,24.28,26.05,4640624,0
+TECL.US,D,20221006,000000,25.76,26.67,25.29,25.4,3567125,0
+TECL.US,D,20221007,000000,23.8,23.835,21.8392,22.19,5077889,0
+TECL.US,D,20221010,000000,22.23,22.32,20.44,21.12,4356991,0
+TECL.US,D,20221011,000000,20.72,21.1652,19.66,20.14,6665839,0
+TECL.US,D,20221012,000000,20.15,20.57,19.83,19.95,4448869,0
+TECL.US,D,20221013,000000,18.29,22.105,18.09,21.76,10267161,0
+TECL.US,D,20221014,000000,22.41,22.46,19.83,19.95,8479706,0
+TECL.US,D,20221017,000000,21.38,22.06,21.22,21.73,5078547,0
+TECL.US,D,20221018,000000,23.45,23.6697,21.47,22.28,6350679,0
+TECL.US,D,20221019,000000,21.7,22.76,21.42,22.1,5122698,0
+TECL.US,D,20221020,000000,22.1,23.56,21.7903,22.1,5214518,0
+TECL.US,D,20221021,000000,21.86,24.025,21.72,23.9,5688021,0
+TECL.US,D,20221024,000000,24.23,25.15,23.29,24.86,6672824,0
+TECL.US,D,20221025,000000,25.15,26.3501,25.05,26.29,6655403,0
+TECL.US,D,20221026,000000,24.405,26.15,24.18,24.52,7346308,0
+TECL.US,D,20221027,000000,24.81,25.24,23.515,23.71,5308328,0
+TECL.US,D,20221028,000000,24.09,26.9099,24.05,26.74,6668276,0
+TECL.US,D,20221031,000000,26.038,26.17,25.22,25.72,4504618,0
+TECL.US,D,20221101,000000,26.6499,26.78,24.7,25.05,4300753,0
+TECL.US,D,20221102,000000,25,25.94,22.42,22.45,6279430,0
+TECL.US,D,20221103,000000,21.57,21.61,20.405,20.46,4458591,0
+TECL.US,D,20221104,000000,21.635,21.89,20.13,21.54,8215268,0
+TECL.US,D,20221107,000000,21.72,22.74,21.205,22.63,3692244,0
+TECL.US,D,20221108,000000,23.23,24.11,22.27,23.24,5586999,0
+TECL.US,D,20221109,000000,22.67,22.67,21.3597,21.46,4728106,0
+TECL.US,D,20221110,000000,24.638,26.81,24.275,26.81,7976877,0
+TECL.US,D,20221111,000000,26.6,28.35,26.25,28.1,5953381,0
+TECL.US,D,20221114,000000,27.46,28.385,26.9599,27.36,4982362,0
+TECL.US,D,20221115,000000,29.35,29.55,27.5,28.31,6082631,0
+TECL.US,D,20221116,000000,27.77,27.94,26.82,27.15,4234762,0
+TECL.US,D,20221117,000000,25.88,27.64,25.81,27.25,4097898,0
+TECL.US,D,20221118,000000,28.17,28.2,26.65,27.37,2964834,0
+TECL.US,D,20221121,000000,26.93,27.19,26.282,26.46,2081213,0
+TECL.US,D,20221122,000000,26.79,28.02,26.21,27.98,2152272,0
+TECL.US,D,20221123,000000,27.86,28.95,27.7,28.71,3053956,0
+TECL.US,D,20221125,000000,28.32,28.45,27.93,28.21,1098149,0
+TECL.US,D,20221128,000000,27.28,27.7592,26.04,26.37,2212570,0
+TECL.US,D,20221129,000000,26.32,26.49,25.26,25.61,2531898,0
+TECL.US,D,20221130,000000,25.61,29.43,25.48,29.43,6072689,0
+TECL.US,D,20221201,000000,29.5,29.95,28.44,29.55,4515219,0
+TECL.US,D,20221202,000000,27.9,29.29,27.69,29.03,3538347,0
+TECL.US,D,20221205,000000,28.34,28.81,26.99,27.57,2487145,0
+TECL.US,D,20221206,000000,27.5,27.58,25.24,25.79,3465975,0
+TECL.US,D,20221207,000000,25.42,25.96,24.82,25.4,4264360,0
+TECL.US,D,20221208,000000,25.88,26.835,25.33,26.61,4509180,0
+TECL.US,D,20221209,000000,26.22,27.2,25.8,26.08,3340868,0
+TECL.US,D,20221212,000000,26.29,27.79,26.19,27.78,3305420,0
+TECL.US,D,20221213,000000,30.82,31.26,27.93,28.75,7934645,0
+TECL.US,D,20221214,000000,28.66,29.7001,27.04,28.05,8065644,0
+TECL.US,D,20221215,000000,26.66,26.9699,24.6,24.92,4089989,0
+TECL.US,D,20221216,000000,24.6,25.05,23.515,23.9,3837451,0
+TECL.US,D,20221219,000000,23.99,24.07,22.44,22.93,3379788,0
+TECL.US,D,20221220,000000,22.48,23.32,22.1699,22.96,3468275,0
+TECL.US,D,20221221,000000,23.26,24.421,23.1,24.11,4484355,0
+TECL.US,D,20221222,000000,23.17,23.25,21.075,22.3,5521986,0
+TECL.US,D,20221223,000000,21.84,22.37,21.27,22.34,2458624,0
+TECL.US,D,20221227,000000,22.2,22.21,21.2771,21.69,2799101,0
+TECL.US,D,20221228,000000,21.56,22.11,20.54,20.63,3329562,0
+TECL.US,D,20221229,000000,21.17,22.44,21.17,22.2,3353071,0
+TECL.US,D,20221230,000000,21.465,22.14,21.1,22.1,3239511,0
+TECL.US,D,20230103,000000,22.77,23.27,21,21.48,3803743,0
+TECL.US,D,20230104,000000,21.81,22.04,20.915,21.65,3203369,0
+TECL.US,D,20230105,000000,21.26,21.33,20.255,20.37,3071705,0
+TECL.US,D,20230106,000000,20.94,22.42,20.15,22.12,4329104,0
+TECL.US,D,20230109,000000,22.71,24.125,22.67,22.87,4290493,0
+TECL.US,D,20230110,000000,22.702,23.42,22.35,23.29,2644607,0
+TECL.US,D,20230111,000000,23.57,24.52,23.31,24.49,3175370,0
+TECL.US,D,20230112,000000,24.66,25.39,23.73,25.04,5060574,0
+TECL.US,D,20230113,000000,24.37,25.35,24.14,25.24,2673769,0
+TECL.US,D,20230117,000000,25.18,26.02,25.03,25.57,2296590,0
+TECL.US,D,20230118,000000,26.045,26.42,24.53,24.6,4502388,0
+TECL.US,D,20230119,000000,23.98,24.4,23.445,23.75,2722995,0
+TECL.US,D,20230120,000000,24.09,25.66,23.8,25.61,3098258,0
+TECL.US,D,20230123,000000,25.937,27.81,25.74,27.35,5276949,0
+TECL.US,D,20230124,000000,26.97,27.63,26.77,27.31,3032015,0
+TECL.US,D,20230125,000000,25.95,27.33,25.18,27.09,4447073,0
+TECL.US,D,20230126,000000,28.02,28.44,27.07,28.39,4429096,0
+TECL.US,D,20230127,000000,27.81,29.34,27.81,28.72,3434812,0
+TECL.US,D,20230130,000000,27.78,28.12,27.03,27.11,2880312,0
+TECL.US,D,20230131,000000,27.1,28.25,27.03,28.23,2711074,0
+TECL.US,D,20230201,000000,28.19,30.9096,27.75,30.2,5868293,0
+TECL.US,D,20230202,000000,31.72,33.18,31.31,32.66,4965542,0
+TECL.US,D,20230203,000000,30.89,33.4,30.81,31.84,6133559,0
+TECL.US,D,20230206,000000,30.87,31.49,30.31,30.69,3204112,0
+TECL.US,D,20230207,000000,30.75,33.29,30.75,32.96,5906960,0
+TECL.US,D,20230208,000000,33.03,33.66,31.55,31.76,4560284,0
+TECL.US,D,20230209,000000,33.02,33.36,30.8401,31.28,3518997,0
+TECL.US,D,20230210,000000,30.57,31.07,29.88,30.75,3278946,0
+TECL.US,D,20230213,000000,31.12,32.55,31.05,32.34,3367601,0
+TECL.US,D,20230214,000000,31.93,33.29,31.28,32.65,5450057,0
+TECL.US,D,20230215,000000,32.238,33.19,31.91,33.17,2896750,0
+TECL.US,D,20230216,000000,31.69,32.8399,31.36,31.42,3625319,0
+TECL.US,D,20230217,000000,30.61,30.84,29.42,30.24,4293287,0
+TECL.US,D,20230221,000000,29.08,29.55,27.99,28.09,3047921,0
+TECL.US,D,20230222,000000,28.3,28.6183,27.54,27.94,2735459,0
+TECL.US,D,20230223,000000,29.58,29.63,28.12,29.3,3776570,0
+TECL.US,D,20230224,000000,27.92,28.11,27.23,27.73,3370460,0
+TECL.US,D,20230227,000000,28.564,28.98,28.02,28.16,2112419,0
+TECL.US,D,20230228,000000,27.94,28.77,27.73,27.98,1885865,0
+TECL.US,D,20230301,000000,27.97,28.13,27.08,27.34,2756542,0
+TECL.US,D,20230302,000000,26.98,28.6,26.97,28.35,2119423,0
+TECL.US,D,20230303,000000,28.91,30.15,28.79,30.13,2300649,0
+TECL.US,D,20230306,000000,30.7,31.81,30.5,30.6,3032963,0
+TECL.US,D,20230307,000000,30.64,30.85,29.2,29.43,3213152,0
+TECL.US,D,20230308,000000,29.73,30.26,29.2,30.15,2565882,0
+TECL.US,D,20230309,000000,30.448,31.284,28.67,28.84,3613147,0
+TECL.US,D,20230310,000000,28.74,28.91,26.96,27.31,6778673,0
+TECL.US,D,20230313,000000,26.75,28.87,26.27,27.71,6360043,0
+TECL.US,D,20230314,000000,28.84,29.93,28.45,29.62,3324703,0
+TECL.US,D,20230315,000000,28.75,29.78,28.23,29.66,5982840,0
+TECL.US,D,20230316,000000,29.35,32.28,29.08,32.16,4072712,0
+TECL.US,D,20230317,000000,32.43,33.16,31.45,32.03,3790844,0
+TECL.US,D,20230320,000000,31.83,32.375,31.08,32.25,2527692,0
+TECL.US,D,20230321,000000,32.768,33.11,31.68,32.93,1946015,0
+TECL.US,D,20230322,000000,32.93,34.9,31.92,31.94,4395757,0
+TECL.US,D,20230323,000000,33.17,34.78,32.57,33.52,3782190,0
+TECL.US,D,20230324,000000,33.21,33.76,32.5,33.73,3081144,0
+TECL.US,D,20230327,000000,33.88,34.21,32.6829,32.96,2009719,0
+TECL.US,D,20230328,000000,32.76,32.78,31.58,32.48,1700323,0
+TECL.US,D,20230329,000000,33.59,34.72,33.54,34.5,2301321,0
+TECL.US,D,20230330,000000,35.43,35.8299,34.97,35.66,2776054,0
+TECL.US,D,20230331,000000,35.54,37.275,35.39,37.18,2404887,0
+TECL.US,D,20230403,000000,36.56,37.14,35.96,36.99,2838814,0
+TECL.US,D,20230404,000000,37.18,37.5485,35.97,36.4,2301484,0
+TECL.US,D,20230405,000000,35.79,35.94,34.3371,35.13,2380921,0
+TECL.US,D,20230406,000000,34.31,35.8016,33.8596,35.67,1661222,0
+TECL.US,D,20230410,000000,34.68,35.61,34.02,35.59,2099567,0
+TECL.US,D,20230411,000000,35.46,35.4654,34.42,34.6,1202879,0
+TECL.US,D,20230412,000000,35.21,35.56,33.82,34.03,2260591,0
+TECL.US,D,20230413,000000,34.35,36.02,34.2,35.87,1888237,0
+TECL.US,D,20230414,000000,35.26,36.11,34.3,35.23,2259166,0
+TECL.US,D,20230417,000000,35.33,35.84,34.78,35.61,1524382,0
+TECL.US,D,20230418,000000,36.42,36.6985,35.46,35.93,2001862,0
+TECL.US,D,20230419,000000,35,35.78,34.8,35.61,1335199,0
+TECL.US,D,20230420,000000,34.6,35.93,34.413,34.9,2209693,0
+TECL.US,D,20230421,000000,34.47,34.7,33.84,34.51,1413446,0
+TECL.US,D,20230424,000000,34.16,34.58,33.29,34.06,1469388,0
+TECL.US,D,20230425,000000,33.54,33.74,31.84,31.87,2210215,0
+TECL.US,D,20230426,000000,33.6,34.28,33.06,33.3,2978004,0
+TECL.US,D,20230427,000000,33.72,35.45,33.5,35.36,2610991,0
+TECL.US,D,20230428,000000,35.42,36.51,35.24,36.49,2373229,0
+TECL.US,D,20230501,000000,36.43,37.07,36.22,36.56,1437902,0
+TECL.US,D,20230502,000000,36.51,36.79,34.96,35.53,2637907,0
+TECL.US,D,20230503,000000,35.64,36.32,34.57,34.61,3466239,0
+TECL.US,D,20230504,000000,34.18,34.8,33.68,34.11,2458992,0
+TECL.US,D,20230505,000000,35.1,36.99,34.93,36.62,2459474,0
+TECL.US,D,20230508,000000,36.37,36.66,35.89,36.56,1118775,0
+TECL.US,D,20230509,000000,35.94,36.15,35.5975,35.71,1063607,0
+TECL.US,D,20230510,000000,36.6,37.25,35.96,36.98,2804765,0
+TECL.US,D,20230511,000000,36.77,36.79,35.72,36.46,2034389,0
+TECL.US,D,20230512,000000,36.58,36.79,35.47,36.31,1456780,0
+TECL.US,D,20230515,000000,36.47,37.2,36.01,37.18,1435290,0
+TECL.US,D,20230516,000000,36.98,37.9,36.97,37.31,1555738,0
+TECL.US,D,20230517,000000,37.75,38.96,37.25,38.78,1712414,0
+TECL.US,D,20230518,000000,38.93,41.3,38.9,41.16,2793509,0
+TECL.US,D,20230519,000000,41.16,41.345,40.62,41.04,1849595,0
+TECL.US,D,20230522,000000,40.56,41.58,40.49,41.25,1320363,0
+TECL.US,D,20230523,000000,40.66,41.15,39.39,39.45,1440024,0
+TECL.US,D,20230524,000000,38.6,39.03,37.93,38.56,2226732,0
+TECL.US,D,20230525,000000,41.67,43.4399,41,42.99,2305630,0
+TECL.US,D,20230526,000000,43.25,46.82,43.24,46.59,3206700,0
+TECL.US,D,20230530,000000,48.67,49.34,47.03,47.32,3785443,0
+TECL.US,D,20230531,000000,46.44,47.8,46.05,46.13,2167732,0
+TECL.US,D,20230601,000000,45.75,48.08,45.21,47.48,2141526,0
+TECL.US,D,20230602,000000,48.328,48.95,47.28,48.33,2110300,0
+TECL.US,D,20230605,000000,48.16,49.14,47.1629,47.46,1946528,0
+TECL.US,D,20230606,000000,47,47.7,46.38,47.4,1876728,0
+TECL.US,D,20230607,000000,47.2,48.21,44.96,45.26,2531318,0
+TECL.US,D,20230608,000000,45.36,46.9,45.34,46.69,1783006,0
+TECL.US,D,20230609,000000,47.25,48.732,46.89,47.35,1918569,0
+TECL.US,D,20230612,000000,48.28,50.46,48.03,50.41,2179555,0
+TECL.US,D,20230613,000000,51.63,52.04,50.092,51.32,2913134,0
+TECL.US,D,20230614,000000,51.14,52.95,50.6,52.86,3792045,0
+TECL.US,D,20230615,000000,52.22,55.6,52.19,54.9,3667977,0
+TECL.US,D,20230616,000000,56.53,56.53,53.3581,53.5,2613346,0
+TECL.US,D,20230620,000000,52.46,53.51,51.55,52.38,1679748,0
+TECL.US,D,20230621,000000,51.67,52.0199,49.57,49.99,2448536,0
+TECL.US,D,20230622,000000,49.3,51.27,49.3,51.27,1993270,0
+TECL.US,D,20230623,000000,49.21,50.4,48.89,49.49,1677820,0
+TECL.US,D,20230626,000000,49.58,50.93,48.325,48.36,1238619,0
+TECL.US,D,20230627,000000,49.09,51.62,48.86,51.27,2061329,0
+TECL.US,D,20230628,000000,50.38,52.16,50.31,51.32,2083338,0
+TECL.US,D,20230629,000000,51.5,51.88,50.66,51.63,1500780,0
+TECL.US,D,20230630,000000,53.11,54.4,52.98,54.02,2315728,0
+TECL.US,D,20230703,000000,53.9,54.04,52.8106,53.63,949477,0
+TECL.US,D,20230705,000000,52.52,53.8201,52.39,52.65,1723181,0
+TECL.US,D,20230706,000000,51.06,52.31,50.58,52.13,2633814,0
+TECL.US,D,20230707,000000,51.79,53.33,51.36,51.41,1423563,0
+TECL.US,D,20230710,000000,50.88,51.84,50.29,51.83,1052115,0
+TECL.US,D,20230711,000000,52.18,52.32,50.6201,52.17,1112397,0
+TECL.US,D,20230712,000000,53.64,54.6597,52.85,53.92,2229755,0
+TECL.US,D,20230713,000000,54.89,56.31,54.68,55.99,1539692,0
+TECL.US,D,20230714,000000,56.37,57.6899,55.2101,55.67,1839683,0
+TECL.US,D,20230717,000000,55.97,58.3,55.83,57.83,1640358,0
+TECL.US,D,20230718,000000,57.42,60.62,56.5,59.78,2248187,0
+TECL.US,D,20230719,000000,60.4,60.96,58.64,59.31,2122335,0
+TECL.US,D,20230720,000000,57.98,58.89,55.18,55.7,2559371,0
+TECL.US,D,20230721,000000,56.8,57.57,55.42,55.55,1515381,0
+TECL.US,D,20230724,000000,56.3,56.7,55.24,55.9,1134689,0
+TECL.US,D,20230725,000000,56.26,58.32,56.26,57.74,1430384,0
+TECL.US,D,20230726,000000,55.71,56.3201,54.23,55.42,1851414,0
+TECL.US,D,20230727,000000,57.53,58.15,54.16,54.9,1828698,0
+TECL.US,D,20230728,000000,56.36,57.61,56.05,57.1,1246126,0
+TECL.US,D,20230731,000000,57.2,57.68,56.51,57.46,1055349,0
+TECL.US,D,20230801,000000,56.98,58.11,56.455,57.75,947128,0
+TECL.US,D,20230802,000000,56.16,56.28,52.845,53.43,3325957,0
+TECL.US,D,20230803,000000,52.16,53.69,52.02,52.79,2020302,0
+TECL.US,D,20230804,000000,52.12,53.13,50.31,50.55,2745952,0
+TECL.US,D,20230807,000000,51.07,51.7,49.85,50.96,1944364,0
+TECL.US,D,20230808,000000,49.81,50,48.2317,49.75,3365977,0
+TECL.US,D,20230809,000000,49.97,49.97,47.32,47.79,2803866,0
+TECL.US,D,20230810,000000,48.93,50.13,47.11,47.83,4522733,0
+TECL.US,D,20230811,000000,46.78,47.54,46.21,46.72,2731898,0
+TECL.US,D,20230814,000000,46.5,48.94,46.1827,48.93,1947660,0
+TECL.US,D,20230815,000000,48.37,48.98,47.11,47.43,1979572,0
+TECL.US,D,20230816,000000,47.22,47.94,46.06,46.1,2652973,0
+TECL.US,D,20230817,000000,46.55,46.8989,44.51,44.73,3043036,0
+TECL.US,D,20230818,000000,43.27,45.41,43.23,44.85,3282033,0
+TECL.US,D,20230821,000000,45.58,47.71,45.45,47.44,2893052,0
+TECL.US,D,20230822,000000,48.74,48.78,46.94,47.24,3548768,0
+TECL.US,D,20230823,000000,47.49,50.21,47.42,49.78,3044680,0
+TECL.US,D,20230824,000000,51.65,51.65,46.195,46.26,3905181,0
+TECL.US,D,20230825,000000,46.74,48.45,45.58,47.71,3943001,0
+TECL.US,D,20230828,000000,48.65,49.11,47.69,48.8,2681353,0
+TECL.US,D,20230829,000000,48.32,51.88,48.23,51.68,2993182,0
+TECL.US,D,20230830,000000,51.63,53.0599,51.22,52.87,2092810,0
+TECL.US,D,20230831,000000,53.16,54.24,53.05,53.56,1788095,0
+TECL.US,D,20230901,000000,54.77,54.83,53.26,54.02,1861765,0
+TECL.US,D,20230905,000000,53.57,55.13,53.11,54.61,2244003,0
+TECL.US,D,20230906,000000,54.13,54.38,51.885,52.88,2630704,0
+TECL.US,D,20230907,000000,50.32,50.85,49.32,50.51,2020808,0
+TECL.US,D,20230908,000000,50.58,51.79,50.425,50.83,1782392,0
+TECL.US,D,20230911,000000,52.11,52.27,50.27,51.57,1659562,0
+TECL.US,D,20230912,000000,50.3,50.82,48.4901,48.71,2679112,0
+TECL.US,D,20230913,000000,48.93,49.9,48.29,49.15,1589852,0
+TECL.US,D,20230914,000000,49.96,50.5099,49.06,50.16,2135508,0
+TECL.US,D,20230915,000000,49.66,49.66,46.83,47.26,2835200,0
+TECL.US,D,20230918,000000,46.74,48.3473,46.74,47.87,1666226,0
+TECL.US,D,20230919,000000,47.19,48.155,46.48,47.83,2096140,0
+TECL.US,D,20230920,000000,48.14,48.34,45.47,45.52,2993807,0
+TECL.US,D,20230921,000000,43.99,45.01,43.34,43.4,3490085,0
+TECL.US,D,20230922,000000,44,44.85,43.36,43.64,2273239,0
+TECL.US,D,20230925,000000,43.2,44.25,42.99,44.11,1480782,0
+TECL.US,D,20230926,000000,43.21,43.24,41.22,41.68,2850421,0
+TECL.US,D,20230927,000000,42.17,42.51,40.61,41.86,2723595,0
+TECL.US,D,20230928,000000,41.16,43.5,40.64,42.71,3458350,0
+TECL.US,D,20230929,000000,43.94,44.63,42.68,43.09,5266283,0
+TECL.US,D,20231002,000000,43.13,44.86,42.9693,44.52,3356409,0
+TECL.US,D,20231003,000000,43.64,44.6,41.53,42.2,4617111,0
+TECL.US,D,20231004,000000,42.37,44.11,42.37,43.75,4736351,0
+TECL.US,D,20231005,000000,43.75,44.12,42.35,43.92,4209479,0
+TECL.US,D,20231006,000000,42.99,46.9101,42.6,46.35,5346141,0
+TECL.US,D,20231009,000000,45.53,47.25,44.83,47.05,3252693,0
+TECL.US,D,20231010,000000,47.13,48.38,46.73,47.26,3670179,0
+TECL.US,D,20231011,000000,47.7805,48.58,47.2,48.5,3325079,0
+TECL.US,D,20231012,000000,48.9,50.12,47.53,48.58,4773816,0
+TECL.US,D,20231013,000000,48.76,49.11,46,46.5,4038755,0
+TECL.US,D,20231016,000000,46.76,48.47,46.72,47.85,2764751,0
+TECL.US,D,20231017,000000,46,47.9,45,47.17,4633407,0
+TECL.US,D,20231018,000000,46.11,47.29,45.1,45.62,5248386,0
+TECL.US,D,20231019,000000,46.19,47.12,44.63,44.88,8438533,0
+TECL.US,D,20231020,000000,44.8,44.84,42.42,42.53,5622574,0
+TECL.US,D,20231023,000000,41.74,43.98,41.03,42.67,5520647,0
+TECL.US,D,20231024,000000,43.15,43.73,42.16,43.55,4410277,0
+TECL.US,D,20231025,000000,44.05,44.32,41.63,42.03,5072236,0
+TECL.US,D,20231026,000000,42.19,42.72,39.02,39.55,7115191,0
+TECL.US,D,20231027,000000,40.25,41.41,39.69,40.18,3589050,0
+TECL.US,D,20231030,000000,40.8999,41.9202,40.47,41.47,4539503,0
+TECL.US,D,20231031,000000,41.51,42.475,40.56,42.36,5291486,0
+TECL.US,D,20231101,000000,42.59,44.98,42.59,44.8,5333542,0
+TECL.US,D,20231102,000000,46.085,47.17,45.8,47.08,5181179,0
+TECL.US,D,20231103,000000,47.1,49.04,46.575,48.43,5087203,0
+TECL.US,D,20231106,000000,48.55,49.44,48.2,49.39,2898482,0
+TECL.US,D,20231107,000000,49.75,51.44,49.56,51.04,4029560,0
+TECL.US,D,20231108,000000,51.46,52.12,50.81,51.86,3872096,0
+TECL.US,D,20231109,000000,51.99,53.19,50.87,51.1,5542550,0
+TECL.US,D,20231110,000000,52.15,55.15,51.83,55,4982322,0
+TECL.US,D,20231113,000000,54.33,54.49,53.37,54.04,4328672,0
+TECL.US,D,20231114,000000,56.49,57.72,56.01,57.3,5355678,0
+TECL.US,D,20231115,000000,57.99,58.3,56.84,57.48,3688760,0
+TECL.US,D,20231116,000000,57.13,58.52,56.8,58.33,4068608,0
+TECL.US,D,20231117,000000,57.81,58.5878,57.17,57.92,4555808,0
+TECL.US,D,20231120,000000,58.03,60.88,58.03,60.48,4322938,0
+TECL.US,D,20231121,000000,59.61,59.84,58.28,58.92,3334828,0
+TECL.US,D,20231122,000000,60.1299,61.19,59.19,59.68,4005947,0
+TECL.US,D,20231124,000000,59.31,59.47,58.61,59.28,1883393,0
+TECL.US,D,20231127,000000,59.03,60.28,58.71,59.23,2877649,0
+TECL.US,D,20231128,000000,58.63,60.05,58.63,59.56,3347694,0
+TECL.US,D,20231129,000000,60.79,61.63,59.59,59.75,3772220,0
+TECL.US,D,20231130,000000,60.34,60.63,58.41,59.82,4198131,0
+TECL.US,D,20231201,000000,59.34,60.5995,58.54,60.25,5299695,0
+TECL.US,D,20231204,000000,58.44,58.44,56.11,58.08,3924695,0
+TECL.US,D,20231205,000000,57.05,59.295,57.05,59.07,4278947,0
+TECL.US,D,20231206,000000,60.15,60.41,57.45,57.54,4596991,0
+TECL.US,D,20231207,000000,58.2,59.91,57.9812,59.6,3025406,0
+TECL.US,D,20231208,000000,59.24,61.25,58.917,61.11,3305501,0
+TECL.US,D,20231211,000000,60.44,62.69,60.15,62.65,3585240,0
+TECL.US,D,20231212,000000,61.85,63.97,61.81,63.9,2938045,0
+TECL.US,D,20231213,000000,64.3799,66.04,63.89,65.57,5297278,0
+TECL.US,D,20231214,000000,65.758,66.42,63.59,65,3977210,0
+TECL.US,D,20231215,000000,64.64,67.11,64.64,66.01,3069764,0
+TECL.US,D,20231218,000000,65.96,66.98,65.07,66.54,2761276,0
+TECL.US,D,20231219,000000,66.47,67.32,66.36,67.26,1979334,0
+TECL.US,D,20231220,000000,66.9,67.73,64.21,64.23,2981955,0
+TECL.US,D,20231221,000000,66,66.685,64.61,66.24,3235095,0
+TECL.US,D,20231222,000000,66.8,67,65.45,66.37,1939189,0
+TECL.US,D,20231226,000000,66.63,67.64,66.62,67.27,1441615,0
+TECL.US,D,20231227,000000,67.2,67.595,66.36,67.3,2180473,0
+TECL.US,D,20231228,000000,67.8,68.08,67.26,67.46,2168712,0
+TECL.US,D,20231229,000000,67.36,67.835,65.71,66.71,2368485,0
+TECL.US,D,20240102,000000,63.91,64.28,60.22,61.59,5173347,0
+TECL.US,D,20240103,000000,59.9084,60.72,59.225,59.47,3746126,0
+TECL.US,D,20240104,000000,58.45,59.63,58.02,58.16,2648431,0
+TECL.US,D,20240105,000000,58.24,59.6,57.45,58.15,2976962,0
+TECL.US,D,20240108,000000,58.93,62.56,58.88,62.52,3369469,0
+TECL.US,D,20240109,000000,61,63.26,60.6001,62.75,2324428,0
+TECL.US,D,20240110,000000,62.93,64.748,62.41,64.35,3008222,0
+TECL.US,D,20240111,000000,65.22,66.17,62.54,65.22,2495515,0
+TECL.US,D,20240112,000000,65.57,66.25,64.83,65.83,1610822,0
+TECL.US,D,20240116,000000,65.45,67.094,64.4,66.3,2497984,0
+TECL.US,D,20240117,000000,64.76,65.51,63.14,65.3,2384552,0
+TECL.US,D,20240118,000000,67.75,69.35,67.09,69.23,3552087,0
+TECL.US,D,20240119,000000,70.61,73.96,70.04,73.91,3668904,0
+TECL.US,D,20240122,000000,75.08,76.23,74.03,74.81,2390406,0
+TECL.US,D,20240123,000000,75.02,75.89,73.77,75.75,1760087,0
+TECL.US,D,20240124,000000,77.29,79.6,76.65,77.29,2849660,0
+TECL.US,D,20240125,000000,79.57,80.53,77.15,78.18,2891133,0
+TECL.US,D,20240126,000000,76.47,77.55,74.93,75.38,2554883,0
+TECL.US,D,20240129,000000,75.71,77.56,75.2601,77.46,1836100,0
+TECL.US,D,20240130,000000,77.28,77.74,74.84,75.6,2044457,0
+TECL.US,D,20240131,000000,73.33,74.31,70.73,70.77,3977002,0
+TECL.US,D,20240201,000000,71.46,73.67,71.42,73.49,2738691,0
+TECL.US,D,20240202,000000,71.88,76.33,71.74,75.58,2359018,0
+TECL.US,D,20240205,000000,76.46,76.77,73.99,76.13,2285725,0
+TECL.US,D,20240206,000000,76.3,76.73,73.6,74.99,1469837,0
+TECL.US,D,20240207,000000,76.5,78.0599,75.68,78.01,2187213,0
+TECL.US,D,20240208,000000,78.31,79.3,78.07,78.69,1366510,0
+TECL.US,D,20240209,000000,79.5,82.1,79.33,81.85,2653284,0
+TECL.US,D,20240212,000000,81.8,82.49,79.55,79.88,1656918,0
+TECL.US,D,20240213,000000,74.66,77.38,73.968,75.83,2821307,0
+TECL.US,D,20240214,000000,77.45,78.32,75.88,78.12,1890849,0
+TECL.US,D,20240215,000000,78.36,78.56,76.2997,77.51,1920102,0
+TECL.US,D,20240216,000000,78,78.61,75.07,75.38,2153066,0
+TECL.US,D,20240220,000000,74.02,74.8,70.83,73.06,1893743,0
+TECL.US,D,20240221,000000,70.862,71.6,69.28,71.59,2746327,0
+TECL.US,D,20240222,000000,77.2,79.22,76.67,78.56,2184122,0
+TECL.US,D,20240223,000000,80.21,80.72,77.25,77.95,1708678,0
+TECL.US,D,20240226,000000,78.96,79.6067,77.96,78.24,1338082,0
+TECL.US,D,20240227,000000,78.78,78.79,76.65,78.43,1556034,0
+TECL.US,D,20240228,000000,77.48,77.88,76.42,77.28,1017615,0
+TECL.US,D,20240229,000000,78.44,80.282,77.16,79.87,2351391,0
+TECL.US,D,20240301,000000,80.21,84.43,80.21,84.1,2078114,0
+TECL.US,D,20240304,000000,83.828,85.5,83.16,84.09,2108159,0
+TECL.US,D,20240305,000000,81.52,81.6872,76.25,77.86,3062321,0
+TECL.US,D,20240306,000000,80.22,81.44,78.1,79.58,2323459,0
+TECL.US,D,20240307,000000,81.6,84.11,80.46,83.29,1665038,0
+TECL.US,D,20240308,000000,83.81,85.5299,79.4,79.53,2332972,0
+TECL.US,D,20240311,000000,78.4,79.42,77.15,78.92,1355161,0
+TECL.US,D,20240312,000000,81.15,83.75,78.88,83.64,2488578,0
+TECL.US,D,20240313,000000,83,83.05,79.96,80.88,2106544,0
+TECL.US,D,20240314,000000,81.93,82.8137,79.46,80.97,3050295,0
+TECL.US,D,20240315,000000,77.09,78.47,76.29,77.23,2314287,0
+TECL.US,D,20240318,000000,79.3,80.75,78.171,78.39,1811984,0
+TECL.US,D,20240319,000000,77.31,79.47,75.9193,79.33,3072424,0
+TECL.US,D,20240320,000000,79.6,82.1501,78.76,82.06,2110199,0
+TECL.US,D,20240321,000000,84.5,84.625,81.98,82.18,1699426,0
+TECL.US,D,20240322,000000,82.13,83.12,81.3,82.23,1134190,0
+TECL.US,D,20240325,000000,80,81.58,79.14,80.51,1096763,0
+TECL.US,D,20240326,000000,81.37,81.8,79.3701,79.58,1216727,0
+TECL.US,D,20240327,000000,80.99,81.1,78.87,80.64,1629914,0
+TECL.US,D,20240328,000000,80.09,80.78,79.65,80.14,870713,0
+TECL.US,D,20240401,000000,80.58,82.16,79.88,80.74,1502126,0
+TECL.US,D,20240402,000000,78.09,78.73,76.48,78.44,1739918,0
+TECL.US,D,20240403,000000,77.1,80.21,77.07,78.96,1479456,0
+TECL.US,D,20240404,000000,81.32,82.04,75.09,75.22,2244215,0
+TECL.US,D,20240405,000000,76,78.85,75.4817,77.69,2242236,0
+TECL.US,D,20240408,000000,77.9,78.6,76.55,77.41,973303,0
+TECL.US,D,20240409,000000,78.55,79.06,75.64,78.47,1683140,0
+TECL.US,D,20240410,000000,75.73,76.51,74.64,75.69,2397724,0
+TECL.US,D,20240411,000000,76.68,80.48,75.47,79.98,3261002,0
+TECL.US,D,20240412,000000,77.21,78.31,75.29,76.26,2233022,0
+TECL.US,D,20240415,000000,77.51,77.68,71.45,71.86,3446762,0
+TECL.US,D,20240416,000000,72.14,73.37,71.18,72.03,2890261,0
+TECL.US,D,20240417,000000,72.76,73.16,68.73,69,2673558,0
+TECL.US,D,20240418,000000,68.79,69.31,66.26,66.56,3152558,0
+TECL.US,D,20240419,000000,65.78,66.29,61.81,62.35,5389171,0
+TECL.US,D,20240422,000000,63.7,65.0601,61.85,63.95,3151732,0
+TECL.US,D,20240423,000000,64.69,67.06,64.4336,66.69,2787938,0
+TECL.US,D,20240424,000000,68.14,69.07,66.56,67.66,2371780,0
+TECL.US,D,20240425,000000,65.08,67.54,64.22,67.19,2791987,0
+TECL.US,D,20240426,000000,68.5,70.8891,67.944,69.37,2149087,0
+TECL.US,D,20240429,000000,70.48,70.718,69.04,70.2,1900742,0
+TECL.US,D,20240430,000000,69.59,70.38,65.57,65.59,2520448,0
+TECL.US,D,20240501,000000,64.71,67.84,63.54,63.64,4394171,0
+TECL.US,D,20240502,000000,65.93,66.53,63.52,66.27,3333571,0
+TECL.US,D,20240503,000000,71.47,72.44,70.88,71.72,3931268,0
+TECL.US,D,20240506,000000,72.64,74.22,72.25,74.22,1806795,0
+TECL.US,D,20240507,000000,74.92,74.98,73.48,73.48,1669975,0
+TECL.US,D,20240508,000000,72.79,74.35,72.67,74.14,1586812,0
+TECL.US,D,20240509,000000,73.73,74.16,72.89,73.97,1895982,0
+TECL.US,D,20240510,000000,75.05,76.08,74.05,74.7,1561932,0
+TECL.US,D,20240513,000000,76.45,76.55,75.08,75.78,1042224,0
+TECL.US,D,20240514,000000,75.7,78.07,75.5507,77.81,1684618,0
+TECL.US,D,20240515,000000,79.22,83.09,79.06,82.99,2818017,0
+TECL.US,D,20240516,000000,83.2,83.86,81.98,82.1,2059575,0
+TECL.US,D,20240517,000000,82.79,82.79,80.12,81.44,1523222,0
+TECL.US,D,20240520,000000,81.61,84.78,81.45,84.27,1161644,0
+TECL.US,D,20240521,000000,83.19,85.1,82.87,84.7,1038115,0
+TECL.US,D,20240522,000000,85.37,86.18,83.76,85.27,1754655,0
+TECL.US,D,20240523,000000,88,88.1,82.26,83.2,3257196,0
+TECL.US,D,20240524,000000,83.66,85.6496,82.83,85.07,1140959,0
+TECL.US,D,20240528,000000,86.61,86.76,84.6,86.14,1086561,0
+TECL.US,D,20240529,000000,83.41,85.65,83.41,84.46,974066,0
+TECL.US,D,20240530,000000,81.9,82.03,77.94,78.67,1900039,0
+TECL.US,D,20240531,000000,79.32,79.34,73.79,79.05,2050901,0
+TECL.US,D,20240603,000000,80.8,80.99,76.73,79.64,1544852,0
+TECL.US,D,20240604,000000,79.32,80.41,78.19,79.94,978006,0
+TECL.US,D,20240605,000000,82,85.3,81.56,85.29,1573757,0
+TECL.US,D,20240606,000000,85.35,85.6,83.76,84.46,855917,0
+TECL.US,D,20240607,000000,84.58,86.01,83.7,84.96,886357,0
+TECL.US,D,20240610,000000,83.96,86.25,83.96,85.53,918653,0
+TECL.US,D,20240611,000000,84.8,90.33,84.8,90.27,1666456,0
+TECL.US,D,20240612,000000,93.02,99.03,92.5,96.22,3003548,0
+TECL.US,D,20240613,000000,98.82,99.7383,96.76,98.58,1482036,0
+TECL.US,D,20240614,000000,98.02,99.7,97.85,99.44,1135016,0
+TECL.US,D,20240617,000000,100.27,105.06,99.2305,103.96,1555640,0
+TECL.US,D,20240618,000000,104.45,105.378,103.16,104.38,1263713,0
+TECL.US,D,20240620,000000,105.53,105.9688,99.8,100.71,1856798,0
+TECL.US,D,20240621,000000,100.71,101.92,98.8246,99.76,989255,0
+TECL.US,D,20240624,000000,97.01,98.34,92.72,92.9,3614029,0
+TECL.US,D,20240625,000000,94.75,97.91,93.13,97.77,1453545,0
+TECL.US,D,20240626,000000,97.2,98.785,95.12,97.53,1074095,0
+TECL.US,D,20240627,000000,96.82,98.96,96.59,97.64,890785,0
+TECL.US,D,20240628,000000,98.58,102.66,96.86,97.38,1138006,0
+TECL.US,D,20240701,000000,97.56,99.9,93.41,99.48,1066919,0
+TECL.US,D,20240702,000000,97.04,100.91,96.91,100.88,1085711,0
+TECL.US,D,20240703,000000,100.4,105.03,100.19,104.92,1187184,0
+TECL.US,D,20240705,000000,104.76,107.17,103.81,105.85,1412392,0
+TECL.US,D,20240708,000000,106.64,108.82,106.1832,107.94,1477858,0
+TECL.US,D,20240709,000000,109.32,110.23,105.71,107.54,2144562,0
+TECL.US,D,20240710,000000,109.72,112.46,107.96,112.11,1967825,0
+TECL.US,D,20240711,000000,112.62,112.78,102.78,103.84,4211900,0
+TECL.US,D,20240712,000000,104.5,109.74,103.45,106.41,1340997,0
+TECL.US,D,20240715,000000,107.92,110.08,105.14,106.94,1667879,0
+TECL.US,D,20240716,000000,107.64,107.8,103.53,105.93,1708325,0
+TECL.US,D,20240717,000000,98.53,98.82,93.315,93.61,3081916,0
+TECL.US,D,20240718,000000,96.55,96.55,89.91,93.42,2678491,0
+TECL.US,D,20240719,000000,92.06,93.54,88.3401,89.06,2290584,0
+TECL.US,D,20240722,000000,92.54,95.51,91.31,95.23,1805599,0
+TECL.US,D,20240723,000000,94.1,96.6,93.69,94.12,1000968,0
+TECL.US,D,20240724,000000,90.37,91.23,81.91,82.61,4084205,0
+TECL.US,D,20240725,000000,82.11,85.69,76.12,79.6,4021920,0
+TECL.US,D,20240726,000000,82.5,84.51,80.6,82.54,2344169,0
+TECL.US,D,20240729,000000,84.5,85.5893,80.72,81.53,1321308,0
+TECL.US,D,20240730,000000,82.35,82.6,73.5,75.33,2614877,0
+TECL.US,D,20240731,000000,82.57,85.7199,80.72,84.87,2682088,0
+TECL.US,D,20240801,000000,84.13,87.03,72.75,75.48,3732814,0
+TECL.US,D,20240802,000000,69.16,71.13,65.15,68.75,4107140,0
+TECL.US,D,20240805,000000,55.5,65.86,54.8,62.3,4835456,0
+TECL.US,D,20240806,000000,64.47,68.3,62.35,64.63,3184413,0
+TECL.US,D,20240807,000000,68.97,70.095,61.08,61.27,2837626,0
+TECL.US,D,20240808,000000,64.62,68.59,61.89,68.04,2459406,0
+TECL.US,D,20240809,000000,67.85,70.1,66.72,68.97,1443994,0
+TECL.US,D,20240812,000000,69.59,72.2435,68.6499,70.67,1361160,0
+TECL.US,D,20240813,000000,73.13,77.2,72.97,77.14,1768125,0
+TECL.US,D,20240814,000000,78.52,79.54,75.25,78.41,1811443,0
+TECL.US,D,20240815,000000,81.45,85.35,80.89,85.06,2013919,0
+TECL.US,D,20240816,000000,84,85.91,82.9117,85.4,1283211,0
+TECL.US,D,20240819,000000,85,89.625,83.8201,89.56,1230452,0
+TECL.US,D,20240820,000000,88.93,90.5,87.08,88.59,1125236,0
+TECL.US,D,20240821,000000,89.01,91.07,87.9401,90.16,1213401,0
+TECL.US,D,20240822,000000,91.55,92.2,83.3,84.07,1473130,0
+TECL.US,D,20240823,000000,86.25,89,84.6022,87.84,1418946,0
+TECL.US,D,20240826,000000,88,88.58,83.21,84.58,1133600,0
+TECL.US,D,20240827,000000,83,86.59,81.7,86.08,918500,0
+TECL.US,D,20240828,000000,85.62,86.11,80.36,82.64,1191895,0
+TECL.US,D,20240829,000000,82.49,85.97,79.58,80.29,1500564,0
+TECL.US,D,20240830,000000,82.76,84.215,80.1,83.27,1004397,0
+TECL.US,D,20240903,000000,80.7,80.79,70.4499,71.71,2285883,0
+TECL.US,D,20240904,000000,69.54,73.62,69,71.18,1615052,0
+TECL.US,D,20240905,000000,69.6,73.5,69.49,70.86,1275511,0
+TECL.US,D,20240906,000000,70.65,71.005,64.31,65.55,2308457,0
+TECL.US,D,20240909,000000,67.71,68.6301,65.86,68.45,1333129,0
+TECL.US,D,20240910,000000,69.77,71.61,67.86,71.45,1186977,0
+TECL.US,D,20240911,000000,72.18,79.1,68.75,78.71,1816454,0
+TECL.US,D,20240912,000000,78.48,81.67,76.87,80.69,1522412,0
+TECL.US,D,20240913,000000,80.99,82.4,79.9,81.85,845858,0
+TECL.US,D,20240916,000000,80,81.59,78.54,80.78,877684,0
+TECL.US,D,20240917,000000,83.12,83.59,79.1,80.36,926971,0
+TECL.US,D,20240918,000000,80.91,82.7,77.89,78.01,1560809,0
+TECL.US,D,20240919,000000,84.65,86.53,83.3501,84.53,1768596,0
+TECL.US,D,20240920,000000,84.02,84.88,81.4501,83.66,914678,0
+TECL.US,D,20240923,000000,83.95,84.2199,82.9,83.66,533336,0
+TECL.US,D,20240924,000000,84.73,85.8499,81.95,85.28,635660,0
+TECL.US,D,20240925,000000,84.71,87.15,84.68,86.05,697020,0
+TECL.US,D,20240926,000000,90.97,91.3,86.7,89.28,1106596,0
+TECL.US,D,20240927,000000,89.75,89.75,85.82,86.77,727793,0
+TECL.US,D,20240930,000000,85.75,87.71,84.3801,87.53,725809,0
+TECL.US,D,20241001,000000,86.77,86.88,79.6158,81.25,1736693,0
+TECL.US,D,20241002,000000,81.26,84.05,79.71,82.86,991919,0
+TECL.US,D,20241003,000000,82.2,85.78,82.14,84.02,905341,0
+TECL.US,D,20241004,000000,87.1,87.4,84,86.73,885889,0
+TECL.US,D,20241007,000000,85.62,87.15,84.25,85,589569,0
+TECL.US,D,20241008,000000,86.45,89.97,86.09,89.6,1043535,0
+TECL.US,D,20241009,000000,89.75,92.9,88.94,92.56,1159336,0
+TECL.US,D,20241010,000000,90.63,93.13,89.88,92.37,754050,0
+TECL.US,D,20241011,000000,91.38,93.45,91.24,92.74,693722,0
+TECL.US,D,20241014,000000,94.43,96.94,94.43,96.22,927691,0
+TECL.US,D,20241015,000000,96.66,97.31,89,90.3,1402771,0
+TECL.US,D,20241016,000000,90.89,91.2796,87.925,90.83,700321,0
+TECL.US,D,20241017,000000,94.72,94.83,91.72,91.83,1160597,0
+TECL.US,D,20241018,000000,93,93.57,91.97,92.46,475029,0
+TECL.US,D,20241021,000000,91.51,93.87,91.16,93.85,921025,0
+TECL.US,D,20241022,000000,92.46,94.43,91.52,93.59,725711,0
+TECL.US,D,20241023,000000,92.44,92.8001,87.08,89.56,1085457,0
+TECL.US,D,20241024,000000,90.48,90.87,88.61,90.28,623959,0
+TECL.US,D,20241025,000000,91.63,94.575,91.16,91.55,877142,0
+TECL.US,D,20241028,000000,93.11,93.15,91.38,91.51,532495,0
+TECL.US,D,20241029,000000,91.98,95.9,90.96,95.13,940267,0
+TECL.US,D,20241030,000000,92.47,93.22,90.39,90.66,861723,0
+TECL.US,D,20241031,000000,87.3,87.54,81.7,81.79,2349707,0
+TECL.US,D,20241101,000000,82.04,85.41,81.67,83.58,1266808,0
+TECL.US,D,20241104,000000,83.71,85.1294,82.28,83.35,912228,0
+TECL.US,D,20241105,000000,84.04,87.05,84.04,86.84,786099,0
+TECL.US,D,20241106,000000,91.79,94.74,91.09,94.01,1978855,0
+TECL.US,D,20241107,000000,96.06,99.44,96.04,99.12,1262340,0
+TECL.US,D,20241108,000000,98.7,99.69,97.63,98.65,865223,0
+TECL.US,D,20241111,000000,98.65,98.88,95.27,97.1,1310104,0
+TECL.US,D,20241112,000000,96.71,97.7,95.1001,97.3,889447,0
+TECL.US,D,20241113,000000,96.87,98.47,95.45,96.73,821301,0
+TECL.US,D,20241114,000000,96.83,97.2,94.8,95.35,1199648,0
+TECL.US,D,20241115,000000,91.431,92,87.2,88.46,1866597,0
+TECL.US,D,20241118,000000,88.04,90.1,86.98,89.01,883809,0
+TECL.US,D,20241119,000000,87.5,91.31,87.35,91.22,1029875,0
+TECL.US,D,20241120,000000,91.22,91.295,87.151,90.76,1175307,0
+TECL.US,D,20241121,000000,93.24,94.84,89.21,93.61,1439528,0
+TECL.US,D,20241122,000000,93.19,94.21,91.97,93.62,949287,0
+TECL.US,D,20241125,000000,95.76,96.2,92.34,93.53,1163264,0
+TECL.US,D,20241126,000000,95,95.85,93.77,94.99,835616,0
+TECL.US,D,20241127,000000,93.16,93.16,88.56,91.08,1262135,0
+TECL.US,D,20241129,000000,91.65,94.06,91.38,93.51,479835,0
+TECL.US,D,20241202,000000,93.65,97.16,93.56,96.14,962579,0
+TECL.US,D,20241203,000000,94.57,97.19,94.27,97.14,647319,0
+TECL.US,D,20241204,000000,100.66,102.57,99.94,102.52,1595314,0
+TECL.US,D,20241205,000000,101.9,102.28,100.39,100.84,814756,0
+TECL.US,D,20241206,000000,101.25,103.22,100.99,101.85,855075,0
+TECL.US,D,20241209,000000,101.05,101.82,99.12,99.98,876266,0
+TECL.US,D,20241210,000000,98.63,99.66,94.78,95.72,809872,0
+TECL.US,D,20241211,000000,98.37,100.74,96.97,99.87,1257977,0
+TECL.US,D,20241212,000000,97.656,99.1987,97.14,98.16,849559,0
+TECL.US,D,20241213,000000,100.71,101.81,96.91,99.3,1177716,0
+TECL.US,D,20241216,000000,99.61,102.45,98.94,102.21,954681,0
+TECL.US,D,20241217,000000,99.89,101.5,98.85,100.43,554781,0
+TECL.US,D,20241218,000000,101.25,102.09,89.845,90.84,1933342,0
+TECL.US,D,20241219,000000,93.2778,94.16,90.47,90.93,1333041,0
+TECL.US,D,20241220,000000,88.84,97.03,88,95.02,1774249,0
+TECL.US,D,20241223,000000,95.46,97.8201,94.08,97.76,825524,0
+TECL.US,D,20241224,000000,98.59,100.7,98.3,100.66,560109,0
+TECL.US,D,20241226,000000,100,101.99,98.79,100.91,846904,0
+TECL.US,D,20241227,000000,98.92,99.065,93.8,96.74,1443033,0
+TECL.US,D,20241230,000000,92.25,95.33,90.75,93.02,1195790,0
+TECL.US,D,20241231,000000,93.77,93.925,89.76,90.55,1356242,0
+TECL.US,D,20250102,000000,92.57,93.544,87.45,89.99,1626777,0
+TECL.US,D,20250103,000000,91.25,94.585,91,94.17,1176790,0
+TECL.US,D,20250106,000000,97.36,100.64,96.744,97.78,1297786,0
+TECL.US,D,20250107,000000,99,99.347,90.95,91.94,1474238,0
+TECL.US,D,20250108,000000,92.165,92.54,89.145,91.88,1485032,0
+TECL.US,D,20250110,000000,88.5,88.82,84.09,85.75,1903101,0
+TECL.US,D,20250113,000000,81.48,83.98,80.79,83.82,1386042,0
+TECL.US,D,20250114,000000,85.8787,86.45,82.5,84.5,1162798,0
+TECL.US,D,20250115,000000,88.0561,90.22,87.0902,89.5,1030141,0
+TECL.US,D,20250116,000000,91.68,91.85,87.31,87.33,1098231,0
+TECL.US,D,20250117,000000,92.19,92.31,90.1995,91.38,956225,0
+TECL.US,D,20250121,000000,92.59,94.29,90.41,93.57,943568,0
+TECL.US,D,20250122,000000,97.2,100.55,96.996,99.41,1537181,0
+TECL.US,D,20250123,000000,97.41,100.46,97.2,100.39,668691,0
+TECL.US,D,20250124,000000,101.02,101.18,96.172,97.22,1021839,0
+TECL.US,D,20250127,000000,84.51,87,80.34,82.98,3356627,0
+TECL.US,D,20250128,000000,84.7399,90.01,81.9,89.36,1703633,0
+TECL.US,D,20250129,000000,88.81,88.9999,84.6301,87.19,1079630,0
+TECL.US,D,20250130,000000,86.82,88.55,84.96,87.57,939350,0
+TECL.US,D,20250131,000000,90,91.6999,85.39,86.01,1327038,0
+TECL.US,D,20250203,000000,80.555,84.09,78.97,82.51,2152863,0
+TECL.US,D,20250204,000000,83.6,86.45,83.3,86.01,1096005,0
+TECL.US,D,20250205,000000,86.44,89.74,85.43,89.74,808254,0
+TECL.US,D,20250206,000000,89.74,90.86,88.41,90.31,719080,0
+TECL.US,D,20250207,000000,91.3,92.67,87.01,87.85,1133225,0
+TECL.US,D,20250210,000000,90.178,92.4,89.86,91.72,880191,0
+TECL.US,D,20250211,000000,90.1035,92.91,90.1,91.79,697786,0
+TECL.US,D,20250212,000000,88,91.55,87.595,91.24,1056664,0
+TECL.US,D,20250213,000000,91.775,95.22,91.26,95.08,1132181,0
+TECL.US,D,20250214,000000,94.565,96.1,94.1501,95.84,619291,0
+TECL.US,D,20250218,000000,97.35,98.5,96,98.49,829663,0
+TECL.US,D,20250219,000000,97.92,99.62,96.0527,98.48,657082,0
+TECL.US,D,20250220,000000,98.2,98.57,94.4206,97.55,888958,0
+TECL.US,D,20250221,000000,97.55,97.5989,89.38,89.5,1221674,0
+TECL.US,D,20250224,000000,90.49,91.2657,85.25,85.6,1133762,0
+TECL.US,D,20250225,000000,85.04,85.25,80.44,82.28,1433048,0
+TECL.US,D,20250226,000000,84.94,87.27,83.04,84.91,1259367,0
+TECL.US,D,20250227,000000,86.285,86.62,75.61,75.8,2267140,0
+TECL.US,D,20250228,000000,74.68,78.8,72.68,78.33,1982351,0
+TECL.US,D,20250303,000000,80.23,80.24,69.7,71.56,2220111,0
+TECL.US,D,20250304,000000,69.895,74.955,67.05,71.14,2440893,0
+TECL.US,D,20250305,000000,71.81,74.83,68.96,74.11,2133938,0
+TECL.US,D,20250306,000000,69.56,73.03,66.9,68,2537116,0
+TECL.US,D,20250307,000000,68.08,71.34,65.2785,70.76,1900771,0
+TECL.US,D,20250310,000000,66.56,66.99,59.66,61.87,4034849,0
+TECL.US,D,20250311,000000,61.298,64.1,59.13,61.01,2334945,0
+TECL.US,D,20250312,000000,64.5,65.5,61.65,63.9,1837479,0
+TECL.US,D,20250313,000000,63.28,63.6979,59.4797,60.32,1876408,0
+TECL.US,D,20250314,000000,62.5,65.77,62.5,65.48,2454826,0
+TECL.US,D,20250317,000000,65.4,68.34,64.83,66.91,1343798,0
+TECL.US,D,20250318,000000,65.31,65.7102,63.155,63.91,1050249,0
+TECL.US,D,20250319,000000,64.895,68.62,64,66.5,1957986,0
+TECL.US,D,20250320,000000,64.0003,67.09,63.76,64.91,1786259,0
+TECL.US,D,20250321,000000,62.51,65.63,61.69,65.4,1352221,0
+TECL.US,D,20250324,000000,68.6,69.53,68.1101,69.05,1535353,0
+TECL.US,D,20250325,000000,68.66,69.7899,68.59,69.52,996216,0
+TECL.US,D,20250326,000000,68.905,69.35,64.05,64.91,1314026,0
+TECL.US,D,20250327,000000,63.51,64.53,62.01,63.13,1159221,0
+TECL.US,D,20250328,000000,62,62.72,57.75,58.43,2047330,0
+TECL.US,D,20250331,000000,55.28,58.825,53.59,58.56,1873122,0
+TECL.US,D,20250401,000000,57.805,59.86,56.29,59.74,1694446,0
+TECL.US,D,20250402,000000,57,62.53,57,60.99,1474016,0
+TECL.US,D,20250403,000000,52.46,53.2299,48.485,48.79,4330642,0
+TECL.US,D,20250404,000000,43.9293,45.0799,38.83,39.05,6415983,0
+TECL.US,D,20250407,000000,34.2,44.9,32.5216,39.56,8653062,0
+TECL.US,D,20250408,000000,44.12,45.62,35,37.33,5727643,0
+TECL.US,D,20250409,000000,37.05,52.73,37.05,51.83,6895374,0
+TECL.US,D,20250410,000000,46.67,47.7333,39.6324,44.85,4582391,0
+TECL.US,D,20250411,000000,44,48.01,43.03,47.45,2031765,0
+TECL.US,D,20250414,000000,52.0396,52.0396,47.18,48.67,2648844,0
+TECL.US,D,20250415,000000,48.99,50.35,48.57,49.24,1521498,0
+TECL.US,D,20250416,000000,45.16,46.76,41.61,44.16,2924831,0
+TECL.US,D,20250417,000000,44.8,44.9938,42.7726,43.34,1505816,0
+TECL.US,D,20250421,000000,41.255,41.55,38.12,39.94,2374299,0
+TECL.US,D,20250422,000000,41.5966,43.55,40.82,42.72,1947655,0
+TECL.US,D,20250423,000000,47.8,49.17,46.02,46.5,2957683,0
+TECL.US,D,20250424,000000,47.9699,51.94,47.6801,51.75,2272883,0
+TECL.US,D,20250425,000000,51.11,54.28,51.06,53.94,2089553,0
+TECL.US,D,20250428,000000,53.7,54.57,51.3003,53.73,1612186,0
+TECL.US,D,20250429,000000,52.907,55.1244,52.8706,54.46,2148647,0
+TECL.US,D,20250430,000000,51.21,55.7,50.26,55.18,1925033,0
+TECL.US,D,20250501,000000,58.8,60.275,57.38,57.53,2246444,0
+TECL.US,D,20250502,000000,59.35,61.18,58.98,60.26,2097131,0
+TECL.US,D,20250505,000000,58.73,60.66,58.6,59.3,1175763,0
+TECL.US,D,20250506,000000,56.5,59.11,56.165,57.82,1423902,0
+TECL.US,D,20250507,000000,57.82,60.36,56.62,59.61,2371438,0
+TECL.US,D,20250508,000000,61.37,62.99,59.77,61.18,2177705,0
+TECL.US,D,20250509,000000,62.365,62.4699,60.1,61.14,1303902,0
+TECL.US,D,20250512,000000,68.74,69.5533,66.83,69.48,3080259,0
+TECL.US,D,20250513,000000,70.25,74.67,70,73.89,2904608,0
+TECL.US,D,20250514,000000,74.83,76.26,74.065,75.34,1495793,0
+TECL.US,D,20250515,000000,74.35,76.95,73.85,75.62,1660943,0
+TECL.US,D,20250516,000000,76.27,76.33,74.0594,76.04,1223364,0
+TECL.US,D,20250519,000000,72.44,76.175,72.44,75.65,1323638,0
+TECL.US,D,20250520,000000,74.47,74.81,73.12,74.81,929282,0
+TECL.US,D,20250521,000000,72.62,75.798,69.69,70.61,2229488,0
+TECL.US,D,20250522,000000,70.61,72.5383,70.15,70.6,1114726,0
+TECL.US,D,20250523,000000,66.6513,69.5,66.6504,68.35,1383853,0
+TECL.US,D,20250527,000000,71.455,73.3,70.685,73,1295282,0
+TECL.US,D,20250528,000000,73.47,74.13,71.78,72.11,1133018,0
+TECL.US,D,20250529,000000,75.62,75.68,71.38,72.47,1718572,0
+TECL.US,D,20250530,000000,72.19,72.34,68.44,71.7,1379549,0
+TECL.US,D,20250602,000000,71.185,73.72,70.8,73.54,1134842,0
+TECL.US,D,20250603,000000,73.8,77.04,73.7,76.83,1458729,0
+TECL.US,D,20250604,000000,77.13,77.915,76.09,77.21,984851,0
+TECL.US,D,20250605,000000,77.79,79.86,75.535,76.42,2216974,0
+TECL.US,D,20250606,000000,78.49,79.65,77.958,78.59,973910,0
+TECL.US,D,20250609,000000,79.435,81.2,79.38,79.74,1421054,0
+TECL.US,D,20250610,000000,79.89,81.42,78.89,81.02,1268141,0
+TECL.US,D,20250611,000000,81.61,82.62,79.25,80.5,1577401,0
+TECL.US,D,20250612,000000,80.48,83.28,80.345,82.69,1489754,0
+TECL.US,D,20250613,000000,79.72,81.62,78.3,79.09,1965557,0
+TECL.US,D,20250616,000000,80.9799,83.69,80.66,83.01,1538468,0
+TECL.US,D,20250617,000000,81.85,83.68,80.6,81.06,1139838,0
+TECL.US,D,20250618,000000,81.68,82.94,80.25,81.48,1077875,0
+TECL.US,D,20250620,000000,82.23,83.08,79.15,80.24,1253228,0
+TECL.US,D,20250623,000000,80.27,83.2,78.86,83.05,1583927,0
+TECL.US,D,20250624,000000,85.25,87.57,85,87.29,1643267,0
+TECL.US,D,20250625,000000,88.6,89.89,88.37,89.5,1220618,0
+TECL.US,D,20250626,000000,90.845,91.705,89.59,91.41,977783,0
+TECL.US,D,20250627,000000,92.1043,92.98,89.62,90.93,1392400,0
+TECL.US,D,20250630,000000,93.27,94.2699,91.9556,93.58,1153782,0
+TECL.US,D,20250701,000000,92.75,93.164,89.11,91.12,1249205,0
+TECL.US,D,20250702,000000,90.19,94.02,90,93.99,957417,0
+TECL.US,D,20250703,000000,95.14,98.31,95.13,97.49,1175390,0
+TECL.US,D,20250707,000000,96.3,97,93.79,95.11,1508842,0
+TECL.US,D,20250708,000000,96.375,97.15,95.44,96.54,1026337,0
+TECL.US,D,20250709,000000,97.6,99.44,96.16,98.26,1242323,0
+TECL.US,D,20250710,000000,99,99.34,95.76,97.24,898718,0
+TECL.US,D,20250711,000000,95.67,97.68,95.5,95.92,946814,0
+TECL.US,D,20250714,000000,95.3,96.38,92.97,95.7,849577,0
+TECL.US,D,20250715,000000,98.99,99.69,98.05,98.05,1247745,0
+TECL.US,D,20250716,000000,98.3,99.25,94.67,99.01,1362943,0
+TECL.US,D,20250717,000000,99.33,102.23,98.9002,101.73,1330533,0
+TECL.US,D,20250718,000000,102.47,102.98,100.67,101.42,842669,0
+TECL.US,D,20250721,000000,101.66,103.935,101.46,101.99,1160663,0
+TECL.US,D,20250722,000000,101.75,101.75,96.831,98.79,1015722,0
+TECL.US,D,20250723,000000,99.66,101.07,97.955,100.67,808974,0
+TECL.US,D,20250724,000000,101.345,102.48,100.21,101.82,1031811,0
+TECL.US,D,20250725,000000,101.73,103.29,101.16,102.6,1118587,0
+TECL.US,D,20250728,000000,103.57,105,103.0212,104.97,1491121,0
+TECL.US,D,20250729,000000,106.92,108.71,104.41,104.88,1612131,0
+TECL.US,D,20250730,000000,105.285,106.62,103.11,105.55,1224467,0
+TECL.US,D,20250731,000000,109.42,109.492,101.7201,103.07,1908854,0
+TECL.US,D,20250801,000000,100,100,94.972,96.59,2114270,0
+TECL.US,D,20250804,000000,99.3,102.38,99.22,102.2,1209511,0
+TECL.US,D,20250805,000000,103.52,103.7508,99.09,100.1,1320716,0
+TECL.US,D,20250806,000000,100.065,103.509,99.85,103.25,1117011,0
+TECL.US,D,20250807,000000,106.39,107.08,100.82,103.37,1521018,0
+TECL.US,D,20250808,000000,104.405,106.7,103.76,106.27,1284434,0
+TECL.US,D,20250811,000000,105.91,107.51,103.46,104.31,1743760,0
+TECL.US,D,20250812,000000,105.7,109.04,103.9799,108.89,1379630,0
+TECL.US,D,20250813,000000,110.67,111.1186,107.88,109.07,1350264,0
+TECL.US,D,20250814,000000,107.111,109.44,106.64,108.4,1067752,0
+TECL.US,D,20250815,000000,107.535,107.86,104.4301,105.8,1524883,0
+TECL.US,D,20250818,000000,105.23,106.65,105.04,106.34,964554,0
+TECL.US,D,20250819,000000,106.175,106.33,100.21,100.79,1326174,0
+TECL.US,D,20250820,000000,100,100.05,94.1,98.72,2374945,0
+TECL.US,D,20250821,000000,98,99.1436,96.335,97.61,1526775,0
+TECL.US,D,20250822,000000,97.36,103.39,96.47,101.54,1649114,0
+TECL.US,D,20250825,000000,101.31,102.63,99.965,100.81,588361,0
+TECL.US,D,20250826,000000,100.88,102.51,100.56,102.18,593346,0
+TECL.US,D,20250827,000000,102.16,104.07,101,103.65,596463,0
+TECL.US,D,20250828,000000,103.97,106.8438,102.57,106.11,1029714,0
+TECL.US,D,20250829,000000,104.65,104.8,100.02,101.25,1350664,0
+TECL.US,D,20250902,000000,95.87,98.3522,94.05,98.17,1681384,0
+TECL.US,D,20250903,000000,99.58,100.38,97.62,99.75,1065209,0
+TECL.US,D,20250904,000000,98.69,101.36,97.4,101.19,819379,0
+TECL.US,D,20250905,000000,103.6,104.15,98.38,101.4,1298753,0
+TECL.US,D,20250908,000000,103.13,104.8,102.92,103.64,959929,0
+TECL.US,D,20250909,000000,104.459,104.55,102.08,104.28,792283,0
+TECL.US,D,20250910,000000,110.3,112.02,108.41,109.83,1813435,0
+TECL.US,D,20250911,000000,111.79,112.38,110.46,110.61,1060054,0
+TECL.US,D,20250912,000000,111.5,111.84,109.9232,110.64,975131,0
+TECL.US,D,20250915,000000,111.07,113.64,110.8,113.54,1007866,0
+TECL.US,D,20250916,000000,114.4,114.51,111.95,112.35,698181,0
+TECL.US,D,20250917,000000,112,112.5,107.74,111.46,1215777,0
+TECL.US,D,20250918,000000,115.46,117.9,113.8252,116.78,1286247,0
+TECL.US,D,20250919,000000,117.95,120.65,117.04,120.22,1269472,0
+TECL.US,D,20250922,000000,119.66,125.88,119.66,125.66,1266183,0
+TECL.US,D,20250923,000000,125.215,125.65,120.63,122.26,980898,0
+TECL.US,D,20250924,000000,123.09,123.27,117.5719,120.27,980358,0
+TECL.US,D,20250925,000000,116.5324,120.22,114.49,119.39,1094486,0
+TECL.US,D,20250926,000000,119.69,120.63,117.18,120.35,666104,0
+TECL.US,D,20250929,000000,122.39,124.3,121.385,122.09,713278,0
+TECL.US,D,20250930,000000,122.17,124.5104,121.48,124.37,661323,0
+TECL.US,D,20251001,000000,122.37,128.11,122.21,127.85,1015335,0
+TECL.US,D,20251002,000000,131.235,131.46,128.15,130,798981,0
+TECL.US,D,20251003,000000,130.25,132.1046,126.46,127.81,925296,0
+TECL.US,D,20251006,000000,132.96,134.11,131.49,131.65,1101099,0
+TECL.US,D,20251007,000000,133.79,134.22,126.94,129.01,1058997,0
+TECL.US,D,20251008,000000,129.93,135.74,129.71,135.52,839407,0
+TECL.US,D,20251009,000000,135.57,135.8356,132.92,135.1,787633,0
+TECL.US,D,20251010,000000,135.59,136.52,118.32,118.89,3069573,0
+TECL.US,D,20251013,000000,126.51,128.29,124.46,127.08,1401290,0
+TECL.US,D,20251014,000000,122.01,125.9776,117.77,122.26,1818383,0
+TECL.US,D,20251015,000000,127.135,128.7,121.19,125.65,1415817,0
+TECL.US,D,20251016,000000,128.49,130.04,123.35,126.05,1498011,0
+TECL.US,D,20251017,000000,123.49,127.5991,121.24,126.5,1023039,0
+TECL.US,D,20251020,000000,128.5,132.3,128.37,130.69,1008390,0
+TECL.US,D,20251021,000000,130.61,132.2251,128.95,131.02,625599,0
+TECL.US,D,20251022,000000,130.61,131.37,122.085,127,1558469,0
+TECL.US,D,20251023,000000,125.91,132.27,125.37,131.54,1079909,0
+TECL.US,D,20251024,000000,136.25,139.05,135.6301,137.73,1213225,0
+TECL.US,D,20251027,000000,143.55,145.66,142.82,145.36,1086836,0
+TECL.US,D,20251028,000000,147.18,151.3,145.88,149.61,1000465,0
+TECL.US,D,20251029,000000,153.49,155.5,149.3659,152.7,1435719,0
+TECL.US,D,20251030,000000,149.745,152.3299,146.93,147.35,1301159,0
+TECL.US,D,20251031,000000,151.585,151.87,144.91,147.57,1567173,0
+TECL.US,D,20251103,000000,151.65,152.44,146.83,149.24,901889,0
+TECL.US,D,20251104,000000,140.8,143.9,136.64,137.56,1368446,0
+TECL.US,D,20251105,000000,136.305,142.2383,135.9974,139.01,1081290,0
+TECL.US,D,20251106,000000,138.14,138.44,128.38,130.9,1807387,0
+TECL.US,D,20251107,000000,127.01,129.12,120.13,129.12,3813327,0
+TECL.US,D,20251110,000000,135.965,139.55,133.76,139.01,1434433,0
+TECL.US,D,20251111,000000,136.01,136.7265,132.49,135.45,906608,0
+TECL.US,D,20251112,000000,138.32,138.67,134.01,136.6,1263394,0
+TECL.US,D,20251113,000000,133.92,134.715,124.03,126.08,1626591,0
+TECL.US,D,20251114,000000,118.95,131.56,117.7701,128.36,1673059,0
+TECL.US,D,20251117,000000,124.755,128.64,119.1,122.08,3016537,0
+TECL.US,D,20251118,000000,118.83,120.8,112.82,116.11,3360098,0
+TECL.US,D,20251119,000000,116.34,122.41,115.19,118.51,1965279,0
+TECL.US,D,20251120,000000,126.68,127.9799,106.58,107.34,5351167,0
+TECL.US,D,20251121,000000,107.78,112.76,101.69,108.44,2706502,0
+TECL.US,D,20251124,000000,110.3,117.2678,110.3,116.42,1410562,0
+TECL.US,D,20251125,000000,112.72,117.88,108.05,117.09,1326531,0
+TECL.US,D,20251126,000000,120.86,122.56,118.26,121.19,1110777,0
+TECL.US,D,20251128,000000,122,124.1,120.755,124.1,497863,0
+TECL.US,D,20251201,000000,120.44,125.31,119.2401,124.34,833658,0
+TECL.US,D,20251202,000000,126.41,130.29,125.43,128.09,1015933,0
+TECL.US,D,20251203,000000,126.035,129.2,124.42,128.92,692711,0
+TECL.US,D,20251204,000000,129.45,131.03,127.5518,130.21,654195,0
+TECL.US,D,20251205,000000,132,134.9,130.9,133,717121,0
+TECL.US,D,20251208,000000,134.9901,137.8,133.91,135.81,683354,0
+TECL.US,D,20251209,000000,134.92,137.45,133.945,136.84,436326,0
+TECL.US,D,20251210,000000,127.8904,132.02,125.44,130.84,1609061,0
+TECL.US,D,20251211,000000,126.1581,129.11,121.1962,128.68,1382007,0
+TECL.US,D,20251212,000000,125.9,126.28,116.37,117.28,2049594,0
+TECL.US,D,20251215,000000,119.69,119.84,113.22,114.11,825032,0
+TECL.US,D,20251216,000000,112.98,115.57,111.544,114.58,1099683,0
+TECL.US,D,20251217,000000,115.01,115.1271,106.84,106.96,1563026,0
+TECL.US,D,20251218,000000,112.24,113.87,110.17,111.82,984154,0
+TECL.US,D,20251219,000000,114.58,119,114.25,118.94,867788,0
+TECL.US,D,20251222,000000,122.61,122.6699,119.61,120.93,721983,0
+TECL.US,D,20251223,000000,119.37,122.85,118.9,122.74,640799,0
+TECL.US,D,20251224,000000,122.5,124.06,122.12,123.71,285345,0
+TECL.US,D,20251226,000000,124.49,125.24,123.41,124,477439,0
+TECL.US,D,20251229,000000,121,123.62,120.33,122.38,506583,0
+TECL.US,D,20251230,000000,122.11,123.3315,121.08,121.18,405320,0
+TECL.US,D,20251231,000000,121.545,122.06,117.39,117.49,714466,0
+TECL.US,D,20260102,000000,121.55,123.63,116.02,118.16,1046773,0
+TECL.US,D,20260105,000000,122.57,123.23,118.0416,119,830972,0
+TECL.US,D,20260106,000000,120.505,124.2187,119,123.94,873948,0
+TECL.US,D,20260107,000000,123.35,125.71,122.41,123.54,530178,0
+TECL.US,D,20260108,000000,121.62,122.02,115.93,117.82,779988,0
+TECL.US,D,20260109,000000,118.57,123.37,117.22,122.41,1746314,0
+TECL.US,D,20260112,000000,120,125.15,119.91,123.97,605549,0
+TECL.US,D,20260113,000000,123.8,125.8,121.51,123.2,586970,0
+TECL.US,D,20260114,000000,120.5,121.6498,115.1,118.52,1199799,0
+TECL.US,D,20260115,000000,124.38,125.61,120.04,120.36,1247657,0
+TECL.US,D,20260116,000000,123.25,123.91,119.2,120.7,1615771,0
+TECL.US,D,20260120,000000,113.824,116.825,110.72,111.21,1556967,0
+TECL.US,D,20260121,000000,113.46,118.72,111.52,115.87,1364663,0
+TECL.US,D,20260122,000000,120.3,120.38,116.73,118.41,732535,0
+TECL.US,D,20260123,000000,117.31,120.62,115.6,118.85,753050,0
+TECL.US,D,20260126,000000,119.2,122.75,118.44,121.23,739979,0
+TECL.US,D,20260127,000000,124.5425,127.5,123.6129,126.12,972899,0
+TECL.US,D,20260128,000000,129,130.8,127.51,129,1160076,0
+TECL.US,D,20260129,000000,125.51,125.55,113.67,122.72,2880777,0
+TECL.US,D,20260130,000000,120.505,122.43,113.205,115.43,2033417,0
+TECL.US,D,20260202,000000,114.45,120.7,114.295,118.53,865583,0
+TECL.US,D,20260203,000000,120.3,120.6592,106.11,110.76,1728028,0
+TECL.US,D,20260204,000000,108.115,108.3268,96.8,101.62,3390113,0
+TECL.US,D,20260205,000000,99.51,102.27,94.805,96.11,2496190,0
+TECL.US,D,20260206,000000,101,108.2385,99.83,107.49,1609998,0
+TECL.US,D,20260209,000000,106.16,114.11,104.7,112.59,1455943,0
+TECL.US,D,20260210,000000,113.6,114.365,110.345,110.76,819471,0
+TECL.US,D,20260211,000000,115.03,115.7546,107.84,111.62,1089469,0
+TECL.US,D,20260212,000000,112.34,113.435,102.0924,102.79,1627430,0
+TECL.US,D,20260213,000000,103.5,106.44,99.88,103.57,1394682,0
+TECL.US,D,20260217,000000,101.26,105.43,97.8,103.19,1154322,0
+TECL.US,D,20260218,000000,104.06,109.08,102.76,106.375,1366096,0
diff --git a/daily/us/nyse etfs/2/teqi.us.txt b/daily/us/nyse etfs/2/teqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fb8b9038f4a2280e9dd11d466ea1eeeff859232
--- /dev/null
+++ b/daily/us/nyse etfs/2/teqi.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEQI.US,D,20200807,000000,24.4228,24.4228,24.4228,24.4228,192.72452258613,0
+TEQI.US,D,20200810,000000,24.7678,24.7678,24.7402,24.7402,391.53508272761,0
+TEQI.US,D,20200811,000000,25.7103,25.7103,24.7875,24.7984,4671.0338237323,0
+TEQI.US,D,20200812,000000,25.0655,25.0655,24.9995,25.0124,627.87620779377,0
+TEQI.US,D,20200813,000000,24.7975,24.8644,24.7875,24.7875,3412.2383893671,0
+TEQI.US,D,20200814,000000,24.6909,24.8694,24.6909,24.7994,5180.2322991967,0
+TEQI.US,D,20200817,000000,24.7205,24.7205,24.6712,24.6712,1166.4905314423,0
+TEQI.US,D,20200818,000000,24.5194,24.5194,24.5194,24.5194,142.0075429582,0
+TEQI.US,D,20200819,000000,24.6515,24.6515,24.4484,24.4484,1044.7697803354,0
+TEQI.US,D,20200820,000000,24.3035,24.3035,24.2759,24.2759,1474.8497675802,0
+TEQI.US,D,20200821,000000,24.1527,24.2088,24.1527,24.2088,963.62261293066,0
+TEQI.US,D,20200824,000000,24.5086,24.62,24.5086,24.62,370.23395128389,0
+TEQI.US,D,20200825,000000,24.5283,24.5568,24.5283,24.5568,301.2588589899,0
+TEQI.US,D,20200826,000000,24.4701,24.4701,24.4277,24.4277,309.37357573037,0
+TEQI.US,D,20200827,000000,24.548,24.6712,24.548,24.6377,865.23167245248,0
+TEQI.US,D,20200828,000000,24.7738,24.7738,24.7738,24.7738,92.304902922832,0
+TEQI.US,D,20200831,000000,24.6427,24.6427,24.5864,24.5864,772.92676952964,0
+TEQI.US,D,20200901,000000,24.4987,24.4987,24.4218,24.482,987.96676315206,0
+TEQI.US,D,20200902,000000,24.6427,24.9502,24.6051,24.9502,2734.659541538,0
+TEQI.US,D,20200903,000000,25.0084,25.0084,24.4484,24.4484,2399.9274759936,0
+TEQI.US,D,20200904,000000,24.3833,24.4927,24.2493,24.4927,2899.996895125,0
+TEQI.US,D,20200908,000000,24.0176,24.1437,23.9091,23.9239,12340.455483068,0
+TEQI.US,D,20200909,000000,24.1921,24.3064,24.1625,24.1891,5685.3734162909,0
+TEQI.US,D,20200910,000000,24.057,24.1507,23.8293,23.8293,2245.7478579247,0
+TEQI.US,D,20200911,000000,23.7879,23.9603,23.7879,23.9141,8845.0412471109,0
+TEQI.US,D,20200914,000000,24.2296,24.2976,24.2296,24.2976,256.62791691733,0
+TEQI.US,D,20200915,000000,24.336,24.336,24.2138,24.2138,487.89734402068,0
+TEQI.US,D,20200916,000000,24.4889,24.5627,24.3933,24.3933,1661.488252611,0
+TEQI.US,D,20200917,000000,24.3725,24.3725,24.3261,24.3261,196.78188095637,0
+TEQI.US,D,20200918,000000,24.0964,24.1527,24.0964,24.1143,1115.7735518145,0
+TEQI.US,D,20200921,000000,23.5197,23.5197,23.4122,23.4655,5587.9968154053,0
+TEQI.US,D,20200922,000000,23.4122,23.4714,23.4122,23.4714,246.48452099174,0
+TEQI.US,D,20200923,000000,23.6243,23.6243,22.9725,22.9725,12612.298493874,0
+TEQI.US,D,20200924,000000,22.943,23.0042,22.943,23.0042,192.72452258613,0
+TEQI.US,D,20200925,000000,22.9332,23.3107,22.9332,23.3107,9491.1755675707,0
+TEQI.US,D,20200928,000000,23.7711,23.8293,23.6943,23.6943,32704.337143274,0
+TEQI.US,D,20200929,000000,23.6163,23.6163,23.3768,23.4536,12412.473594139,0
+TEQI.US,D,20200930,000000,23.704,23.704,23.636,23.6538,4072.5734641228,0
+TEQI.US,D,20201001,000000,23.6066,23.6066,23.5907,23.5907,14707.9240921,0
+TEQI.US,D,20201002,000000,23.781,23.781,23.7357,23.7357,2248.7908767024,0
+TEQI.US,D,20201005,000000,24.0994,24.1596,24.0994,24.1596,3072.43462586,0
+TEQI.US,D,20201006,000000,24.3213,24.4652,23.9536,23.984,8450.4631456056,0
+TEQI.US,D,20201007,000000,24.1861,24.4366,24.1861,24.3833,27970.414264803,0
+TEQI.US,D,20201008,000000,25.3711,25.3711,24.5234,24.7175,5581.9107778499,0
+TEQI.US,D,20201009,000000,24.8792,24.8792,24.7166,24.7166,4624.3742024746,0
+TEQI.US,D,20201012,000000,24.831,24.9364,24.831,24.9364,416.89357254158,0
+TEQI.US,D,20201013,000000,24.8605,24.8605,24.6288,24.6831,1076.2143077047,0
+TEQI.US,D,20201014,000000,24.6871,24.6871,24.5884,24.5884,5700.5885101793,0
+TEQI.US,D,20201015,000000,24.6338,24.6338,24.6338,24.6338,53.759998405606,0
+TEQI.US,D,20201016,000000,24.7442,24.7442,24.7442,24.7442,109.54867599633,0
+TEQI.US,D,20201019,000000,24.6871,24.6871,24.3785,24.3843,1548.896557837,0
+TEQI.US,D,20201020,000000,24.5785,24.5785,24.5785,24.5785,97.376600885625,0
+TEQI.US,D,20201021,000000,24.5984,24.5984,24.5293,24.5293,134.90716581029,0
+TEQI.US,D,20201022,000000,24.7195,24.8684,24.7195,24.8684,345.88980106248,0
+TEQI.US,D,20201023,000000,24.9187,24.9571,24.9187,24.9571,7284.9869537558,0
+TEQI.US,D,20201026,000000,24.7638,24.7638,24.2138,24.3666,3696.2534752835,0
+TEQI.US,D,20201027,000000,24.2631,24.2729,24.051,24.051,4197.3372340075,0
+TEQI.US,D,20201028,000000,23.7909,23.7909,23.364,23.364,4909.4036279836,0
+TEQI.US,D,20201029,000000,23.6755,23.6755,23.6755,23.6755,170.40905154984,0
+TEQI.US,D,20201030,000000,23.357,23.4813,23.357,23.4813,2683.94256191,0
+TEQI.US,D,20201102,000000,23.8579,24.0393,23.7435,24.0393,5916.6428433943,0
+TEQI.US,D,20201103,000000,24.3883,24.5914,24.3883,24.5351,4416.4345860001,0
+TEQI.US,D,20201104,000000,24.2916,24.6387,24.2916,24.4267,3290.5176382601,0
+TEQI.US,D,20201105,000000,24.822,25.1405,24.822,25.0134,29629.873838228,0
+TEQI.US,D,20201106,000000,25.0054,25.0054,24.9187,24.9187,478.76828768765,0
+TEQI.US,D,20201109,000000,25.3524,26.6735,25.3524,26.2525,16591.552715481,0
+TEQI.US,D,20201110,000000,26.4606,26.6055,26.4506,26.573,5155.8881489753,0
+TEQI.US,D,20201111,000000,26.5966,26.5966,26.3896,26.4941,11449.865320802,0
+TEQI.US,D,20201112,000000,26.4132,26.4132,25.8967,26.0534,8283.0971128334,0
+TEQI.US,D,20201113,000000,26.4793,26.6637,26.4793,26.6607,2596.70935695,0
+TEQI.US,D,20201116,000000,27.1359,27.2414,27.064,27.2137,29165.306304838,0
+TEQI.US,D,20201117,000000,27.0688,27.2316,26.98,27.2049,17780.35871796,0
+TEQI.US,D,20201118,000000,27.4444,27.474,26.99,26.993,15136.989739752,0
+TEQI.US,D,20201119,000000,26.8569,26.9999,26.7405,26.981,7470.611099194,0
+TEQI.US,D,20201120,000000,26.8943,26.9703,26.8569,26.8746,1801.467116384,0
+TEQI.US,D,20201123,000000,27.2611,27.3429,27.2611,27.3429,803.3569573064,0
+TEQI.US,D,20201124,000000,28.1286,28.1385,28.0508,28.1385,2624.0965259491,0
+TEQI.US,D,20201125,000000,27.898,27.9117,27.8723,27.9117,2135.1848423359,0
+TEQI.US,D,20201127,000000,27.825,27.825,27.8103,27.8152,693.80828131007,0
+TEQI.US,D,20201130,000000,27.5204,27.5204,27.406,27.406,1422.1041087671,0
+TEQI.US,D,20201201,000000,27.898,27.898,27.7905,27.8083,1337.9139225848,0
+TEQI.US,D,20201202,000000,27.8103,28.0705,27.8103,28.0557,5291.8096543781,0
+TEQI.US,D,20201203,000000,28.1967,28.244,28.1286,28.1917,3272.259525594,0
+TEQI.US,D,20201204,000000,28.5802,28.659,28.5525,28.659,4302.8285516335,0
+TEQI.US,D,20201207,000000,28.6689,28.6689,28.3594,28.4274,3641.4791372854,0
+TEQI.US,D,20201208,000000,28.4372,28.525,28.4372,28.524,3231.6859418917,0
+TEQI.US,D,20201209,000000,28.7182,28.7182,28.5752,28.6245,2825.9501048682,0
+TEQI.US,D,20201210,000000,28.4964,28.5999,28.4964,28.5495,2363.4112506615,0
+TEQI.US,D,20201211,000000,28.4274,28.59,28.1967,28.3691,4097.9319539367,0
+TEQI.US,D,20201214,000000,28.5703,28.5802,28.0971,28.0971,4214.5810070809,0
+TEQI.US,D,20201215,000000,28.1967,28.5151,28.1967,28.4431,2402.9704947713,0
+TEQI.US,D,20201216,000000,28.4175,28.4274,28.3691,28.4125,2984.1870813074,0
+TEQI.US,D,20201217,000000,28.4274,28.4964,28.4274,28.4698,1351.1003372881,0
+TEQI.US,D,20201218,000000,28.6107,28.6107,28.1651,28.3258,2163.5863509275,0
+TEQI.US,D,20201221,000000,27.9434,28.106,27.9434,28.106,1211.121473515,0
+TEQI.US,D,20201222,000000,28.108,28.108,27.9274,27.9274,3626.264043397,0
+TEQI.US,D,20201223,000000,28.3209,28.3209,28.24,28.24,4084.7455392334,0
+TEQI.US,D,20201224,000000,28.3209,28.3209,28.108,28.2045,819.58639078734,0
+TEQI.US,D,20201228,000000,28.4767,28.4767,28.2697,28.2697,4803.9123103575,0
+TEQI.US,D,20201229,000000,28.4964,28.4964,28.1947,28.2026,3351.3780138136,0
+TEQI.US,D,20201230,000000,28.4471,28.4471,28.3091,28.3564,6650.0103688141,0
+TEQI.US,D,20201231,000000,28.3879,28.5861,28.3879,28.5851,6643.9243312588,0
+TEQI.US,D,20210104,000000,28.7576,28.7576,27.9434,28.1178,9500.3046239038,0
+TEQI.US,D,20210105,000000,28.2814,28.6502,28.243,28.5171,9501.3189634964,0
+TEQI.US,D,20210106,000000,28.9508,29.5887,28.9508,29.3629,10185.998188473,0
+TEQI.US,D,20210107,000000,29.6478,29.6478,29.4892,29.5364,9345.1106662423,0
+TEQI.US,D,20210108,000000,29.6972,29.6972,29.2998,29.5158,12537.237364024,0
+TEQI.US,D,20210111,000000,29.3088,29.6478,29.3088,29.6075,8835.9121907779,0
+TEQI.US,D,20210112,000000,29.7938,29.8539,29.7365,29.8539,7917.9348595123,0
+TEQI.US,D,20210113,000000,29.8903,29.8903,29.707,29.8056,4481.3523199239,0
+TEQI.US,D,20210114,000000,29.9781,30.1329,29.9683,30.0166,5611.3266260341,0
+TEQI.US,D,20210115,000000,29.6775,29.7475,29.4162,29.6508,4683.205898843,0
+TEQI.US,D,20210119,000000,29.9781,29.9781,29.8125,29.918,6824.4767787342,0
+TEQI.US,D,20210120,000000,29.9289,29.987,29.8855,29.9673,7274.8435578302,0
+TEQI.US,D,20210121,000000,30.1033,30.1033,29.6675,29.707,15285.083320266,0
+TEQI.US,D,20210122,000000,29.5621,29.6153,29.4349,29.5986,10635.350627976,0
+TEQI.US,D,20210125,000000,29.569,29.5769,29.3088,29.5769,6350.7801890093,0
+TEQI.US,D,20210126,000000,29.8412,29.8412,29.4152,29.4152,3120.1085867102,0
+TEQI.US,D,20210127,000000,29.1155,29.1155,28.5713,28.6561,16413.028947191,0
+TEQI.US,D,20210128,000000,29.1727,29.2762,29.1066,29.1066,2660.6127512812,0
+TEQI.US,D,20210129,000000,29.0287,29.0287,28.4027,28.5428,8838.9552095556,0
+TEQI.US,D,20210201,000000,28.5003,28.8138,28.4964,28.7527,7396.5643089373,0
+TEQI.US,D,20210202,000000,29.2121,29.222,29.1628,29.1638,4961.1349472041,0
+TEQI.US,D,20210203,000000,29.2023,29.3659,29.2023,29.3432,2241.6904995544,0
+TEQI.US,D,20210204,000000,29.3758,29.642,29.3659,29.642,14091.205619823,0
+TEQI.US,D,20210205,000000,29.8609,29.9091,29.8086,29.8263,4035.0428991981,0
+TEQI.US,D,20210208,000000,30.0945,30.2019,30.0293,30.2019,10065.291776959,0
+TEQI.US,D,20210209,000000,30.0807,30.2296,30.0807,30.1625,6511.0458446336,0
+TEQI.US,D,20210210,000000,30.3933,30.3933,30.0186,30.1714,12703.589057204,0
+TEQI.US,D,20210211,000000,30.3183,30.3183,29.9309,30.1388,3094.7500968963,0
+TEQI.US,D,20210212,000000,30.2886,30.3933,30.2286,30.3913,9405.9710417959,0
+TEQI.US,D,20210216,000000,30.6653,30.6653,30.4897,30.5214,7508.1416641187,0
+TEQI.US,D,20210217,000000,30.4819,30.5647,30.3537,30.5499,4931.7190990199,0
+TEQI.US,D,20210218,000000,30.2196,30.3773,30.2196,30.3272,5589.0111549978,0
+TEQI.US,D,20210219,000000,30.5115,30.6169,30.5115,30.5716,884.50412471109,0
+TEQI.US,D,20210222,000000,30.1427,30.9472,30.1427,30.8113,3418.3244269224,0
+TEQI.US,D,20210223,000000,30.754,30.9255,30.754,30.9255,9422.2004752768,0
+TEQI.US,D,20210224,000000,31.0054,31.4796,30.9709,31.4756,21192.597107327,0
+TEQI.US,D,20210225,000000,31.5288,31.5288,30.7243,30.7846,5496.706252075,0
+TEQI.US,D,20210226,000000,30.7659,30.7659,30.2099,30.472,39375.648643532,0
+TEQI.US,D,20210301,000000,30.8694,31.2567,30.8694,31.1119,33841.411826533,0
+TEQI.US,D,20210302,000000,31.103,31.2667,31.033,31.1178,5829.4096384342,0
+TEQI.US,D,20210303,000000,31.2164,31.4313,31.2036,31.2036,4856.6579691706,0
+TEQI.US,D,20210304,000000,31.247,31.3928,30.6101,30.889,12341.469822659,0
+TEQI.US,D,20210305,000000,31.3652,31.5388,30.7876,31.5388,6606.3937663341,0
+TEQI.US,D,20210308,000000,31.8098,32.1874,31.7615,31.8749,13808.204873501,0
+TEQI.US,D,20210309,000000,31.9735,32.081,31.6935,31.6935,21707.881620346,0
+TEQI.US,D,20210310,000000,31.9834,32.2455,31.9311,32.1598,6051.5500092045,0
+TEQI.US,D,20210311,000000,32.2644,32.3432,32.1204,32.1481,14346.819197149,0
+TEQI.US,D,20210312,000000,32.3432,32.4783,32.3432,32.4783,3239.8006586322,0
+TEQI.US,D,20210315,000000,32.5167,32.6488,32.359,32.6488,5787.8217151393,0
+TEQI.US,D,20210316,000000,32.7109,32.7109,32.3915,32.4753,4233.8534593396,0
+TEQI.US,D,20210317,000000,32.5079,32.6508,32.3767,32.6508,11614.188334796,0
+TEQI.US,D,20210318,000000,32.5463,32.8953,32.4221,32.4221,5359.7704070796,0
+TEQI.US,D,20210319,000000,32.4586,32.4586,32.1598,32.2644,5696.5311518091,0
+TEQI.US,D,20210322,000000,32.3136,32.3136,32.0514,32.1106,7390.4782713819,0
+TEQI.US,D,20210323,000000,32.1401,32.1401,31.519,31.6167,10416.253275984,0
+TEQI.US,D,20210324,000000,31.8681,32.0129,31.6709,31.6709,8390.6171096447,0
+TEQI.US,D,20210325,000000,31.587,32.1076,31.5279,32.1076,4528.0119411816,0
+TEQI.US,D,20210326,000000,32.3541,32.5483,32.2545,32.5463,12399.287179436,0
+TEQI.US,D,20210329,000000,32.4694,32.5581,32.2061,32.4062,10625.207232051,0
+TEQI.US,D,20210330,000000,32.4507,32.6361,32.4507,32.4989,23576.295149839,0
+TEQI.US,D,20210331,000000,32.6065,32.6065,32.4349,32.4349,49025.061187542,0
+TEQI.US,D,20210401,000000,32.4891,32.6597,32.4419,32.6597,9129.0563330273,0
+TEQI.US,D,20210405,000000,32.985,32.985,32.8006,32.8696,9816.7785767821,0
+TEQI.US,D,20210406,000000,32.8686,32.9998,32.8637,32.8736,7175.4382777595,0
+TEQI.US,D,20210407,000000,32.9948,32.9948,32.7523,32.8411,9168.6155771371,0
+TEQI.US,D,20210408,000000,32.7425,32.8746,32.6361,32.8499,9259.9061404674,0
+TEQI.US,D,20210409,000000,32.8302,32.9948,32.8302,32.9683,4594.9583542904,0
+TEQI.US,D,20210412,000000,33.054,33.0728,32.9613,33.0432,8179.6344743925,0
+TEQI.US,D,20210413,000000,32.8401,32.9179,32.8401,32.916,2063.1667312642,0
+TEQI.US,D,20210414,000000,32.9948,33.3063,32.9948,33.1408,13780.817704501,0
+TEQI.US,D,20210415,000000,33.1615,33.3063,33.1438,33.2966,11248.011741882,0
+TEQI.US,D,20210416,000000,33.468,33.5302,33.406,33.471,50751.467174076,0
+TEQI.US,D,20210419,000000,33.4907,33.4907,33.3063,33.3744,8414.9612598661,0
+TEQI.US,D,20210420,000000,33.3163,33.3163,32.9278,33.0373,7612.6186421523,0
+TEQI.US,D,20210421,000000,33.0728,33.473,33.0728,33.4326,12395.229821066,0
+TEQI.US,D,20210422,000000,33.5006,33.5006,33.1122,33.1122,3067.3629278972,0
+TEQI.US,D,20210423,000000,33.2285,33.4977,33.2285,33.4474,3968.0964860892,0
+TEQI.US,D,20210426,000000,33.5982,33.6386,33.474,33.475,2846.2368967194,0
+TEQI.US,D,20210427,000000,33.4642,33.679,33.4642,33.679,5617.4126635895,0
+TEQI.US,D,20210428,000000,33.7056,33.7353,33.6524,33.677,6520.1749009666,0
+TEQI.US,D,20210429,000000,33.9591,33.9965,33.8122,33.9758,17093.650813797,0
+TEQI.US,D,20210430,000000,33.8417,33.8417,33.6672,33.7422,2553.09275447,0
+TEQI.US,D,20210503,000000,33.9541,34.2587,33.9196,34.0439,18544.156431156,0
+TEQI.US,D,20210504,000000,33.9876,34.0261,33.822,34.0261,5568.7243631467,0
+TEQI.US,D,20210505,000000,34.2597,34.2991,34.1917,34.2213,3619.1636662491,0
+TEQI.US,D,20210506,000000,34.241,34.4845,34.0656,34.4826,13954.269774829,0
+TEQI.US,D,20210507,000000,34.522,34.8926,34.4549,34.8651,17145.382133019,0
+TEQI.US,D,20210510,000000,35.2821,35.2821,34.8039,34.8039,24097.665700414,0
+TEQI.US,D,20210511,000000,34.4549,34.6057,34.2114,34.308,25164.750951787,0
+TEQI.US,D,20210512,000000,34.241,34.3474,33.7056,33.7215,18289.557193423,0
+TEQI.US,D,20210513,000000,33.9196,34.308,33.7393,34.2114,26203.434694566,0
+TEQI.US,D,20210514,000000,34.4746,34.6984,34.4549,34.659,14210.897691746,0
+TEQI.US,D,20210517,000000,34.6294,34.6688,34.4539,34.6491,13270.604889445,0
+TEQI.US,D,20210518,000000,34.7467,34.7467,34.3474,34.3474,9468.8600965344,0
+TEQI.US,D,20210519,000000,34.0162,34.1139,33.6869,34.104,18309.843985275,0
+TEQI.US,D,20210520,000000,34.104,34.2893,34.0064,34.2321,8495.0940876782,0
+TEQI.US,D,20210521,000000,34.4451,34.5131,34.2557,34.3179,7363.0911023828,0
+TEQI.US,D,20210524,000000,34.5801,34.6491,34.4599,34.5417,16371.441023896,0
+TEQI.US,D,20210525,000000,34.6737,34.7181,34.2697,34.2962,6252.3892485312,0
+TEQI.US,D,20210526,000000,34.4549,34.4549,34.2213,34.4352,10333.077429394,0
+TEQI.US,D,20210527,000000,34.6787,34.7084,34.59,34.7024,5842.5960531375,0
+TEQI.US,D,20210528,000000,34.6077,34.7271,34.6077,34.6924,2177.7871052233,0
+TEQI.US,D,20210601,000000,34.9025,34.9508,34.7941,34.8532,20073.780536734,0
+TEQI.US,D,20210602,000000,34.7941,34.8581,34.7664,34.8315,7179.4956361297,0
+TEQI.US,D,20210603,000000,34.7664,34.8926,34.7084,34.8414,2154.4572945944,0
+TEQI.US,D,20210604,000000,35.0189,35.0189,34.8039,34.9498,9663.6132983057,0
+TEQI.US,D,20210607,000000,35.0573,35.0573,34.8236,34.867,9157.457841619,0
+TEQI.US,D,20210608,000000,34.941,34.941,34.6294,34.7931,18535.027374824,0
+TEQI.US,D,20210609,000000,34.7841,34.7841,34.6057,34.6057,10791.558925231,0
+TEQI.US,D,20210610,000000,34.8236,34.8236,34.515,34.515,10642.451005124,0
+TEQI.US,D,20210611,000000,34.6097,34.6097,34.522,34.5998,4547.2843934402,0
+TEQI.US,D,20210614,000000,34.522,34.5417,34.2884,34.3968,7535.5288331178,0
+TEQI.US,D,20210615,000000,34.4254,34.5417,34.381,34.5417,7659.2782634099,0
+TEQI.US,D,20210616,000000,34.4451,34.5131,34.2991,34.3484,3751.0278132817,0
+TEQI.US,D,20210617,000000,34.1286,34.1286,33.5105,33.7056,12796.908299719,0
+TEQI.US,D,20210618,000000,33.2866,33.3063,33.0728,33.0728,7912.8631615496,0
+TEQI.US,D,20210621,000000,33.2769,33.7353,33.2769,33.7353,4643.6466547333,0
+TEQI.US,D,20210622,000000,33.8023,33.8023,33.5184,33.6919,8264.8390001674,0
+TEQI.US,D,20210623,000000,33.6987,33.754,33.6269,33.6269,8315.5559797954,0
+TEQI.US,D,20210624,000000,33.6959,33.9058,33.6959,33.8654,2946.6565163827,0
+TEQI.US,D,20210625,000000,33.9876,34.0863,33.9876,34.0616,4511.7825077006,0
+TEQI.US,D,20210628,000000,34.173,34.173,33.7046,33.8023,10066.306116551,0
+TEQI.US,D,20210629,000000,33.9876,34.0054,33.6949,33.7243,5286.7379564154,0
+TEQI.US,D,20210630,000000,33.7727,33.9294,33.7046,33.9275,3522.801404956,0
+TEQI.US,D,20210701,000000,34.1148,34.164,34.0073,34.1129,5661.0292660695,0
+TEQI.US,D,20210702,000000,34.0566,34.164,34.0172,34.1385,3174.8829247084,0
+TEQI.US,D,20210706,000000,33.9196,33.9196,33.4809,33.7027,8730.4208731518,0
+TEQI.US,D,20210707,000000,33.539,33.754,33.471,33.7146,10945.7385433,0
+TEQI.US,D,20210708,000000,33.3537,33.3725,33.2581,33.3439,4635.5319379928,0
+TEQI.US,D,20210709,000000,33.7343,33.9689,33.7343,33.9689,6139.7975537571,0
+TEQI.US,D,20210712,000000,33.9394,34.1346,33.7924,34.101,8243.5378687237,0
+TEQI.US,D,20210713,000000,33.9778,34.0666,33.7441,33.7441,6001.8473691692,0
+TEQI.US,D,20210714,000000,34.0369,34.0369,33.6366,33.755,4182.1221401191,0
+TEQI.US,D,20210715,000000,33.6761,33.7441,33.5775,33.7046,5637.6994554407,0
+TEQI.US,D,20210716,000000,33.6761,33.6761,33.3803,33.3971,6364.9809433052,0
+TEQI.US,D,20210719,000000,32.6862,32.6862,32.4625,32.641,15253.638792897,0
+TEQI.US,D,20210720,000000,32.7769,33.3636,32.7769,33.2759,13413.626771995,0
+TEQI.US,D,20210721,000000,33.5884,33.7431,33.5884,33.6573,5706.6745477346,0
+TEQI.US,D,20210722,000000,33.4612,33.4809,33.4316,33.4385,3722.6263046901,0
+TEQI.US,D,20210723,000000,33.4809,33.5449,33.471,33.5449,4242.9825156726,0
+TEQI.US,D,20210726,000000,33.6269,33.7343,33.5972,33.7343,3503.5289526974,0
+TEQI.US,D,20210727,000000,33.4809,33.6553,33.3922,33.6269,5848.6820906928,0
+TEQI.US,D,20210728,000000,33.5686,33.7866,33.5588,33.685,19164.932261803,0
+TEQI.US,D,20210729,000000,33.7639,33.9314,33.7639,33.8802,5558.5809672211,0
+TEQI.US,D,20210730,000000,33.8417,33.891,33.6466,33.6466,4673.0625029175,0
+TEQI.US,D,20210802,000000,33.754,34.0763,33.6169,33.6563,4658.8617486216,0
+TEQI.US,D,20210803,000000,33.6515,33.9097,33.4415,33.893,1723.3629677571,0
+TEQI.US,D,20210804,000000,33.7826,33.7826,33.539,33.539,10874.73477182,0
+TEQI.US,D,20210805,000000,33.6269,33.6466,33.5825,33.6209,4189.222517267,0
+TEQI.US,D,20210806,000000,33.893,34.0468,33.893,33.9827,6956.3409257668,0
+TEQI.US,D,20210809,000000,34.0468,34.0763,33.9591,34.0369,3707.4112108017,0
+TEQI.US,D,20210810,000000,34.1543,34.2667,34.1543,34.2163,6975.6133780254,0
+TEQI.US,D,20210811,000000,34.3691,34.515,34.3691,34.449,5712.76058529,0
+TEQI.US,D,20210812,000000,34.4569,34.5456,34.4569,34.5456,928.12072719112,0
+TEQI.US,D,20210813,000000,34.583,34.593,34.5043,34.5043,2349.2104963657,0
+TEQI.US,D,20210816,000000,34.4865,34.4865,34.4076,34.4698,2784.3621815734,0
+TEQI.US,D,20210817,000000,34.31,34.3199,34.1099,34.2942,5993.7326524287,0
+TEQI.US,D,20210818,000000,34.3494,34.3494,33.9679,33.9679,6005.9047275394,0
+TEQI.US,D,20210819,000000,33.7737,33.8614,33.6859,33.7283,1809.5818331245,0
+TEQI.US,D,20210820,000000,33.7924,34.0369,33.7924,33.9956,8985.020110884,0
+TEQI.US,D,20210823,000000,34.0666,34.239,34.0666,34.1819,2888.8391596069,0
+TEQI.US,D,20210824,000000,34.3011,34.3594,34.2617,34.2982,4295.7281744856,0
+TEQI.US,D,20210825,000000,34.3297,34.5643,34.3297,34.4855,2804.6489734245,0
+TEQI.US,D,20210826,000000,34.3691,34.4372,34.235,34.235,6020.1054818353,0
+TEQI.US,D,20210827,000000,34.2617,34.593,34.2617,34.5762,14475.640325403,0
+TEQI.US,D,20210830,000000,34.6225,34.6225,34.4136,34.4136,2961.8716102711,0
+TEQI.US,D,20210831,000000,34.4273,34.4273,34.3781,34.3839,2355.2965339211,0
+TEQI.US,D,20210901,000000,34.31,34.3672,34.2321,34.2735,8874.4570952951,0
+TEQI.US,D,20210902,000000,34.3199,34.5506,34.3199,34.5506,4985.4790974254,0
+TEQI.US,D,20210903,000000,34.5446,34.5446,34.3691,34.4381,4490.4813762569,0
+TEQI.US,D,20210907,000000,34.4372,34.4372,34.164,34.1927,4558.4421289583,0
+TEQI.US,D,20210908,000000,34.164,34.164,34.0172,34.0863,3275.3025443717,0
+TEQI.US,D,20210909,000000,34.0468,34.164,33.9294,33.9591,5687.402095476,0
+TEQI.US,D,20210910,000000,33.9689,33.9689,33.7066,33.7066,10658.680438606,0
+TEQI.US,D,20210913,000000,33.7243,34.096,33.7243,34.0429,6007.9334067245,0
+TEQI.US,D,20210914,000000,33.9097,33.9097,33.684,33.684,2108.8120129293,0
+TEQI.US,D,20210915,000000,33.6366,34.0566,33.6366,34.0566,4549.3130726253,0
+TEQI.US,D,20210916,000000,34.105,34.164,33.8999,33.9817,7867.2178798844,0
+TEQI.US,D,20210917,000000,33.8565,33.8614,33.758,33.758,1263.867132328,0
+TEQI.US,D,20210920,000000,33.2266,33.3044,32.9042,33.3044,17236.672696349,0
+TEQI.US,D,20210921,000000,33.4217,33.4217,33.1191,33.1486,19298.825088019,0
+TEQI.US,D,20210922,000000,33.1969,33.6466,33.1969,33.4789,12910.514334086,0
+TEQI.US,D,20210923,000000,33.4898,34.096,33.4898,33.9876,4355.5742104466,0
+TEQI.US,D,20210924,000000,34.0566,34.1246,34.0566,34.0704,2139.242200706,0
+TEQI.US,D,20210927,000000,33.5952,34.4776,33.5952,34.3011,4348.4738332986,0
+TEQI.US,D,20210928,000000,34.2527,34.311,33.9285,33.9285,19238.979052059,0
+TEQI.US,D,20210929,000000,34.3021,34.3021,33.9087,34.0694,10522.758933203,0
+TEQI.US,D,20210930,000000,34.0566,34.0566,33.5559,33.5559,11492.467583689,0
+TEQI.US,D,20211001,000000,33.5262,34.1148,33.5262,33.9729,7398.5929881223,0
+TEQI.US,D,20211004,000000,33.9127,34.096,33.7914,33.8122,14548.672776068,0
+TEQI.US,D,20211005,000000,34.1148,34.2784,33.9187,34.174,8909.9589810347,0
+TEQI.US,D,20211006,000000,33.6929,34.1296,33.6929,34.1296,6262.5326444567,0
+TEQI.US,D,20211007,000000,34.3406,34.586,34.3257,34.3257,1557.0112745775,0
+TEQI.US,D,20211008,000000,34.3257,34.4589,34.3257,34.3997,3614.0919682863,0
+TEQI.US,D,20211011,000000,34.5269,34.6452,34.2233,34.2233,3497.442915142,0
+TEQI.US,D,20211012,000000,35.9012,35.9012,34.0636,34.1443,30583.353055233,0
+TEQI.US,D,20211013,000000,33.8604,34.1346,33.8309,34.101,6744.3439509221,0
+TEQI.US,D,20211014,000000,34.1148,34.5397,34.1148,34.5397,5202.547770233,0
+TEQI.US,D,20211015,000000,34.9291,34.9291,34.7428,34.7557,8571.1695571201,0
+TEQI.US,D,20211018,000000,34.7625,34.7625,34.6157,34.6294,2868.5523677557,0
+TEQI.US,D,20211019,000000,35.1264,35.1264,34.7044,34.8868,2128.0844651879,0
+TEQI.US,D,20211020,000000,35.008,35.3028,35.004,35.2673,4654.8043902514,0
+TEQI.US,D,20211021,000000,35.2238,35.2238,35.1214,35.1944,4826.2277813938,0
+TEQI.US,D,20211022,000000,35.3323,35.3905,35.3175,35.351,2840.150859164,0
+TEQI.US,D,20211025,000000,35.4694,35.4694,35.3225,35.351,6881.2797959175,0
+TEQI.US,D,20211026,000000,35.4694,35.4792,35.351,35.4102,2615.9818092087,0
+TEQI.US,D,20211027,000000,35.1844,35.2288,34.871,34.871,6371.0669808605,0
+TEQI.US,D,20211028,000000,35.0671,35.1648,35.0573,35.1608,5856.7968074334,0
+TEQI.US,D,20211029,000000,35.1451,35.1451,34.9587,35.0376,11761.267575717,0
+TEQI.US,D,20211101,000000,35.1451,35.2831,35.1451,35.2771,6599.2933891862,0
+TEQI.US,D,20211102,000000,35.1844,35.2831,35.1548,35.2535,3955.9244109785,0
+TEQI.US,D,20211103,000000,35.2633,35.6162,35.1844,35.5571,5008.8089080544,0
+TEQI.US,D,20211104,000000,35.7927,35.7927,35.3462,35.4694,5226.8919204544,0
+TEQI.US,D,20211105,000000,35.6162,35.9357,35.6162,35.705,5689.4307746612,0
+TEQI.US,D,20211108,000000,35.8814,35.8814,35.7345,35.7927,5728.9900187709,0
+TEQI.US,D,20211109,000000,35.8026,35.8519,35.6655,35.7829,9342.0676474646,0
+TEQI.US,D,20211110,000000,35.43,35.8914,35.43,35.6655,12792.850941349,0
+TEQI.US,D,20211111,000000,35.8814,35.8814,35.7001,35.7345,1232.4226049586,0
+TEQI.US,D,20211112,000000,35.773,35.7927,35.7385,35.7385,3166.7682079679,0
+TEQI.US,D,20211115,000000,35.8627,35.8637,35.8342,35.8342,1691.9184403877,0
+TEQI.US,D,20211116,000000,35.7829,35.9396,35.7829,35.8224,2451.6587952141,0
+TEQI.US,D,20211117,000000,35.7148,35.7248,35.6558,35.7248,11589.844184574,0
+TEQI.US,D,20211118,000000,35.7632,35.7632,35.5068,35.5187,11970.221531784,0
+TEQI.US,D,20211119,000000,35.1648,35.2238,35.0967,35.1451,7315.4171415326,0
+TEQI.US,D,20211122,000000,35.008,35.6458,35.008,35.4102,22280.983490142,0
+TEQI.US,D,20211123,000000,35.4891,35.6852,35.4891,35.6655,6573.9348993723,0
+TEQI.US,D,20211124,000000,35.7148,35.7198,35.5187,35.5571,11463.051735504,0
+TEQI.US,D,20211126,000000,35.5187,35.8982,34.4589,34.6147,37993.103778875,0
+TEQI.US,D,20211129,000000,35.008,35.008,34.596,34.7921,14877.318804056,0
+TEQI.US,D,20211130,000000,34.6157,34.6157,33.8664,33.8664,7874.3182570323,0
+TEQI.US,D,20211201,000000,34.38,34.5466,33.5854,33.5854,16580.394979963,0
+TEQI.US,D,20211202,000000,33.7323,34.2627,33.6149,34.2527,6947.2118694338,0
+TEQI.US,D,20211203,000000,34.311,34.311,33.9581,34.2331,4309.9289287814,0
+TEQI.US,D,20211206,000000,34.5663,34.9784,34.5367,34.7625,11041.086465,0
+TEQI.US,D,20211207,000000,35.0967,35.2831,35.0967,35.1687,7048.6458286896,0
+TEQI.US,D,20211208,000000,35.9791,35.9791,34.1443,35.1944,7729.2676952964,0
+TEQI.US,D,20211209,000000,35.0327,35.1351,34.9784,35.1154,3356.4497117764,0
+TEQI.US,D,20211210,000000,35.2131,35.2841,35.1264,35.2841,1581.3554247988,0
+TEQI.US,D,20211213,000000,35.3225,35.3225,34.9982,35.077,11792.712103086,0
+TEQI.US,D,20211214,000000,34.9587,35.1648,34.9587,35.0277,5564.6670047765,0
+TEQI.US,D,20211215,000000,34.8019,35.3807,34.8019,35.3807,13101.210177486,0
+TEQI.US,D,20211216,000000,35.6458,35.773,35.4447,35.5463,6827.5197975119,0
+TEQI.US,D,20211217,000000,35.4102,35.4102,35.0169,35.0277,4648.718352696,0
+TEQI.US,D,20211220,000000,34.1602,34.1602,33.7757,34.13,16780.219879698,0
+TEQI.US,D,20211221,000000,34.525,34.8207,34.525,34.6924,8907.9303018496,0
+TEQI.US,D,20211222,000000,34.7517,34.939,34.6433,34.9337,7853.0171255886,0
+TEQI.US,D,20211223,000000,35.0573,35.2939,35.0573,35.1954,15480.850861628,0
+TEQI.US,D,20211227,000000,35.4812,35.5317,35.1558,35.5317,8690.861629042,0
+TEQI.US,D,20211228,000000,35.6685,35.7572,35.5454,35.5953,19848.597147186,0
+TEQI.US,D,20211229,000000,35.7375,35.7375,35.6389,35.6981,7304.2594060144,0
+TEQI.US,D,20211230,000000,35.8164,35.8361,35.6128,35.6128,17729.641738332,0
+TEQI.US,D,20211231,000000,35.6685,35.6685,35.5601,35.5798,4891.1455153176,0
+TEQI.US,D,20220103,000000,35.5798,35.9446,35.5798,35.9051,9404.9567022032,0
+TEQI.US,D,20220104,000000,36.0432,36.5065,36.0432,36.3783,14404.636553924,0
+TEQI.US,D,20220105,000000,36.5065,36.7233,36.1284,36.1307,6018.0768026502,0
+TEQI.US,D,20220106,000000,36.2674,36.4276,36.1686,36.2588,11959.063796265,0
+TEQI.US,D,20220107,000000,36.3192,36.5952,36.3192,36.5459,20766.574478452,0
+TEQI.US,D,20220110,000000,36.3981,36.4671,36.1418,36.4425,34036.165028303,0
+TEQI.US,D,20220111,000000,36.5262,36.8417,36.3586,36.8067,12580.853966504,0
+TEQI.US,D,20220112,000000,37.1276,37.1276,36.7233,36.8318,14903.691633464,0
+TEQI.US,D,20220113,000000,36.9699,37.177,36.8298,36.8298,17068.292323983,0
+TEQI.US,D,20220114,000000,36.5952,37.0705,36.5952,37.0705,15756.751230805,0
+TEQI.US,D,20220118,000000,36.9699,36.9699,36.4671,36.6052,37733.43284318,0
+TEQI.US,D,20220119,000000,36.7233,36.7592,36.2414,36.2414,9852.2804625216,0
+TEQI.US,D,20220120,000000,36.2305,36.6149,35.8395,35.8559,18043.072672433,0
+TEQI.US,D,20220121,000000,35.7869,35.9248,35.2798,35.4024,59159.328056795,0
+TEQI.US,D,20220124,000000,34.8897,35.5699,34.3574,35.5699,69234.763229679,0
+TEQI.US,D,20220125,000000,35.1361,35.6882,34.6037,35.4221,52113.725246882,0
+TEQI.US,D,20220126,000000,35.5305,35.8065,35.2248,35.3136,27181.258061792,0
+TEQI.US,D,20220127,000000,35.5009,35.8657,35.0277,35.152,26087.799981014,0
+TEQI.US,D,20220128,000000,35.1067,35.6882,34.9905,35.6882,8848.0842658886,0
+TEQI.US,D,20220131,000000,35.5699,35.9741,35.4812,35.9741,25120.120009713,0
+TEQI.US,D,20220201,000000,36.2305,36.4178,35.9593,36.379,11542.170223724,0
+TEQI.US,D,20220202,000000,36.3389,36.7333,36.3093,36.7017,12975.432068009,0
+TEQI.US,D,20220203,000000,36.4868,36.7136,36.3882,36.3882,18234.782855425,0
+TEQI.US,D,20220204,000000,36.4178,36.5657,36.3044,36.4572,11712.579275274,0
+TEQI.US,D,20220207,000000,36.5755,36.8023,36.4572,36.5431,5735.0760563263,0
+TEQI.US,D,20220208,000000,36.6052,36.9599,36.6052,36.9529,8965.7476586253,0
+TEQI.US,D,20220209,000000,37.1867,37.2755,37.1375,37.1867,23511.377415916,0
+TEQI.US,D,20220210,000000,36.9599,37.5318,36.7431,36.8112,30293.251931762,0
+TEQI.US,D,20220211,000000,36.8023,37.0586,36.2699,36.4473,43071.902118816,0
+TEQI.US,D,20220214,000000,36.4473,36.4473,35.8953,36.1122,43841.785869567,0
+TEQI.US,D,20220215,000000,36.408,36.5853,36.3685,36.5176,8625.9438951183,0
+TEQI.US,D,20220216,000000,36.4276,36.7136,36.4178,36.6839,8978.9340733286,0
+TEQI.US,D,20220217,000000,36.4178,36.4375,36.0825,36.1491,24716.412851875,0
+TEQI.US,D,20220218,000000,36.0628,36.2403,35.8657,35.9446,24501.372858253,0
+TEQI.US,D,20220222,000000,35.8953,36.0628,35.5798,35.7375,11303.800419473,0
+TEQI.US,D,20220223,000000,35.915,35.9972,35.2743,35.2941,29762.752324854,0
+TEQI.US,D,20220224,000000,34.6137,35.2151,34.3918,35.1854,52537.719196572,0
+TEQI.US,D,20220225,000000,35.3629,36.2107,35.3629,36.191,14354.933913889,0
+TEQI.US,D,20220228,000000,35.5897,35.9347,35.5501,35.9347,10869.663073858,0
+TEQI.US,D,20220301,000000,35.915,35.915,34.9587,35.1461,28480.62707986,0
+TEQI.US,D,20220302,000000,35.4221,36.1319,35.4221,35.9741,16752.832710697,0
+TEQI.US,D,20220303,000000,36.0628,36.0628,35.7375,35.9446,14834.71654117,0
+TEQI.US,D,20220304,000000,35.4812,35.6094,35.2841,35.5897,12684.316604945,0
+TEQI.US,D,20220307,000000,35.5207,35.5207,34.7581,34.7714,25635.404522734,0
+TEQI.US,D,20220308,000000,34.8897,35.3333,34.6037,34.663,22937.261206528,0
+TEQI.US,D,20220309,000000,35.2545,35.4714,35.1361,35.2939,15848.041794135,0
+TEQI.US,D,20220310,000000,34.9291,35.3038,34.8552,35.2348,11417.406453839,0
+TEQI.US,D,20220311,000000,35.4221,35.51,34.9488,34.9488,10571.447233645,0
+TEQI.US,D,20220314,000000,35.058,35.0967,34.8591,34.9626,4014.7561073469,0
+TEQI.US,D,20220315,000000,35.1361,35.4122,35.0573,35.4122,8309.46994224,0
+TEQI.US,D,20220316,000000,35.6981,35.8756,35.4911,35.8681,8393.6601284223,0
+TEQI.US,D,20220317,000000,35.7769,36.2489,35.7769,36.2489,10397.995163318,0
+TEQI.US,D,20220318,000000,36.0925,36.3399,36.0619,36.3399,2022.5931475618,0
+TEQI.US,D,20220321,000000,36.5656,36.5656,36.2991,36.4081,14149.0229766,0
+TEQI.US,D,20220322,000000,36.5853,36.7727,36.5853,36.6149,15285.083320266,0
+TEQI.US,D,20220323,000000,36.5362,36.5362,36.2256,36.2305,12652.872077577,0
+TEQI.US,D,20220324,000000,36.3882,36.5853,36.2994,36.5537,13604.322615396,0
+TEQI.US,D,20220325,000000,36.6446,36.9423,36.6446,36.9423,11570.571732316,0
+TEQI.US,D,20220328,000000,36.6433,36.8071,36.6086,36.8071,9047.6563336801,0
+TEQI.US,D,20220329,000000,37.0492,37.2175,36.9254,37.2175,29167.026077697,0
+TEQI.US,D,20220330,000000,37.2076,37.3066,36.9304,37.0653,14037.098428833,0
+TEQI.US,D,20220331,000000,37.0294,37.0789,36.6044,36.6044,18308.424465351,0
+TEQI.US,D,20220401,000000,36.7026,36.772,36.3859,36.6809,3557.2500119693,0
+TEQI.US,D,20220404,000000,36.6928,36.6928,36.366,36.6135,12233.223209816,0
+TEQI.US,D,20220405,000000,36.4848,36.8215,36.297,36.3363,15751.082889456,0
+TEQI.US,D,20220406,000000,36.267,36.5244,36.267,36.3951,258629.85202015,0
+TEQI.US,D,20220407,000000,36.3957,36.5542,36.1185,36.4749,26723.815464706,0
+TEQI.US,D,20220408,000000,36.569,36.8661,36.569,36.7361,10461.66826348,0
+TEQI.US,D,20220411,000000,36.7026,36.8145,36.4674,36.4674,21254.619321943,0
+TEQI.US,D,20220412,000000,36.7334,36.7334,36.371,36.4353,13684.605454904,0
+TEQI.US,D,20220413,000000,36.4255,36.6235,36.366,36.6135,4315.7664114551,0
+TEQI.US,D,20220414,000000,36.5839,36.673,36.4865,36.4865,5871.1795342356,0
+TEQI.US,D,20220418,000000,36.3759,36.5433,36.3364,36.4155,18960.889970103,0
+TEQI.US,D,20220419,000000,36.4551,36.8804,36.4551,36.8215,6755.9469988821,0
+TEQI.US,D,20220420,000000,36.97,37.2075,36.97,37.0789,9387.0191968322,0
+TEQI.US,D,20220421,000000,37.2671,37.3264,36.6037,36.6037,8159.8588434697,0
+TEQI.US,D,20220422,000000,36.3363,36.3363,35.7521,35.7521,8518.4118685262,0
+TEQI.US,D,20220425,000000,35.5245,35.8017,35.0393,35.7719,19232.582262328,0
+TEQI.US,D,20220426,000000,35.5145,35.5145,35.0294,35.0294,32337.442826014,0
+TEQI.US,D,20220427,000000,34.9502,35.4848,34.9502,35.1878,16408.598436812,0
+TEQI.US,D,20220428,000000,35.2868,35.7065,35.2807,35.6432,11097.97363189,0
+TEQI.US,D,20220429,000000,35.5047,35.5047,34.5423,34.5423,18664.957473365,0
+TEQI.US,D,20220502,000000,34.6036,34.6849,34.0789,34.6136,24869.439819626,0
+TEQI.US,D,20220503,000000,34.9105,35.1482,34.8215,34.9846,8279.0398489814,0
+TEQI.US,D,20220504,000000,35.1185,35.9502,35.0294,35.9304,18269.034133021,0
+TEQI.US,D,20220505,000000,35.663,35.663,34.9461,35.2374,28129.747326337,0
+TEQI.US,D,20220506,000000,35.0789,35.2234,34.7225,35.1779,28783.222839609,0
+TEQI.US,D,20220509,000000,34.7225,34.7522,34.1632,34.2869,34216.058675606,0
+TEQI.US,D,20220510,000000,34.7125,34.7125,33.8215,34.1447,28296.398732349,0
+TEQI.US,D,20220511,000000,34.1582,34.7225,33.9799,33.9898,24152.333769513,0
+TEQI.US,D,20220512,000000,33.8512,33.968,33.5244,33.9355,29049.865089228,0
+TEQI.US,D,20220513,000000,34.4551,34.6284,34.3046,34.5047,12570.566055925,0
+TEQI.US,D,20220516,000000,34.5443,34.8512,34.5047,34.6334,13741.165932097,0
+TEQI.US,D,20220517,000000,34.9105,35.2868,34.9105,35.267,13192.731305038,0
+TEQI.US,D,20220518,000000,35.0393,35.0393,34.1284,34.3364,23357.45706326,0
+TEQI.US,D,20220519,000000,33.9106,34.1878,33.8318,34.0445,8732.5336750389,0
+TEQI.US,D,20220520,000000,34.2769,34.2769,33.3759,34.0096,10885.87184242,0
+TEQI.US,D,20220523,000000,34.3364,34.7621,34.3364,34.6097,32248.562076141,0
+TEQI.US,D,20220524,000000,34.4453,34.6829,34.0672,34.6043,14243.140167176,0
+TEQI.US,D,20220525,000000,34.7027,34.9898,34.6394,34.9022,10934.352251442,0
+TEQI.US,D,20220526,000000,35.0492,35.4254,35.0492,35.2967,9175.9274158834,0
+TEQI.US,D,20220527,000000,35.3419,35.7521,35.3419,35.7324,72720.613532593,0
+TEQI.US,D,20220531,000000,35.6037,35.8016,35.4156,35.5916,8773.9440244116,0
+TEQI.US,D,20220601,000000,35.7423,35.7423,34.9304,35.2706,15368.289659888,0
+TEQI.US,D,20220602,000000,35.0294,35.499,34.9385,35.499,30807.279916266,0
+TEQI.US,D,20220603,000000,35.1878,35.3265,35.1185,35.1852,7531.6335432298,0
+TEQI.US,D,20220606,000000,35.4156,35.4552,35.1979,35.2374,11195.944458456,0
+TEQI.US,D,20220607,000000,35.0492,35.5937,35.0492,35.5541,14512.812442359,0
+TEQI.US,D,20220608,000000,35.4552,35.4552,35.0733,35.0809,11159.584151689,0
+TEQI.US,D,20220609,000000,34.9799,34.9997,34.3067,34.3076,22005.055653258,0
+TEQI.US,D,20220610,000000,33.8116,33.8116,33.5146,33.5146,15242.038594727,0
+TEQI.US,D,20220613,000000,32.871,32.9701,32.2345,32.3489,27758.064190504,0
+TEQI.US,D,20220614,000000,32.6928,32.6928,31.9998,32.2408,21126.348239739,0
+TEQI.US,D,20220615,000000,32.4849,32.7918,32.2176,32.4254,24331.10527778,0
+TEQI.US,D,20220616,000000,31.871,31.871,31.4599,31.6198,13177.581177218,0
+TEQI.US,D,20220617,000000,31.8018,31.8018,31.3077,31.5432,5645.9476339888,0
+TEQI.US,D,20220621,000000,32.0492,32.2572,32.0492,32.1878,16743.921265879,0
+TEQI.US,D,20220622,000000,31.772,32.2918,31.772,32.0789,13796.716400767,0
+TEQI.US,D,20220623,000000,32.1906,32.1906,31.7955,32.1235,11087.873546678,0
+TEQI.US,D,20220624,000000,32.4254,33.0988,32.4254,33.0486,17226.705339054,0
+TEQI.US,D,20220627,000000,33.1885,33.3377,33.0592,33.1785,12912.242600131,0
+TEQI.US,D,20220628,000000,33.3973,33.5167,32.9994,33.0094,5162.081724737,0
+TEQI.US,D,20220629,000000,33.0293,33.0293,32.7708,32.8304,5187.2184686245,0
+TEQI.US,D,20220630,000000,32.4923,32.8503,32.4923,32.721,6405.8478122905,0
+TEQI.US,D,20220701,000000,32.8303,33.0492,32.5109,32.9237,19462.878057214,0
+TEQI.US,D,20220705,000000,32.5221,32.6017,31.9652,32.6017,9833.49420879,0
+TEQI.US,D,20220706,000000,32.5221,32.7702,32.3232,32.5431,7155.9282498935,0
+TEQI.US,D,20220707,000000,32.7409,32.9498,32.7409,32.8304,20498.511905379,0
+TEQI.US,D,20220708,000000,32.8503,33.0194,32.751,32.871,5685.9314673525,0
+TEQI.US,D,20220711,000000,32.7011,32.7807,32.4724,32.6065,13318.452381353,0
+TEQI.US,D,20220712,000000,32.5022,32.8603,32.4127,32.4618,14445.583977269,0
+TEQI.US,D,20220713,000000,32.2337,32.4724,32.1541,32.3205,7197.152509869,0
+TEQI.US,D,20220714,000000,31.7762,31.9453,31.5561,31.9368,12368.283462406,0
+TEQI.US,D,20220715,000000,32.4425,32.6514,32.4425,32.6142,10352.316602628,0
+TEQI.US,D,20220718,000000,32.8702,32.881,32.3729,32.4326,4321.509009139,0
+TEQI.US,D,20220719,000000,32.8105,33.3178,32.8105,33.3126,10728.362291185,0
+TEQI.US,D,20220720,000000,33.0661,33.3202,33.0661,33.2785,5091.698841852,0
+TEQI.US,D,20220721,000000,33.099,33.4154,33.099,33.4154,3206.4430502895,0
+TEQI.US,D,20220722,000000,33.5465,33.5565,33.2183,33.3255,11761.985199839,0
+TEQI.US,D,20220725,000000,33.4669,33.7056,33.4669,33.6758,6432.995495689,0
+TEQI.US,D,20220726,000000,33.6062,33.6062,33.3874,33.4556,3358.26898337,0
+TEQI.US,D,20220727,000000,33.5465,34.004,33.5415,33.9458,2469.433719508,0
+TEQI.US,D,20220728,000000,33.9046,34.1134,33.9046,34.0854,1717.342342394,0
+TEQI.US,D,20220729,000000,34.1333,34.3819,34.1333,34.3706,6477.236164931,0
+TEQI.US,D,20220801,000000,34.2156,34.3521,34.2029,34.2891,10853.040540867,0
+TEQI.US,D,20220802,000000,34.2924,34.372,34.0337,34.0338,14850.788288735,0
+TEQI.US,D,20220803,000000,34.4313,34.4313,34.3322,34.3936,4131.4752253495,0
+TEQI.US,D,20220804,000000,34.3123,34.3322,34.1818,34.1818,9163.851351627,0
+TEQI.US,D,20220805,000000,34.0537,34.2924,34.0537,34.2924,14345.037001719,0
+TEQI.US,D,20220808,000000,34.4881,34.551,34.2825,34.325,40258.003540465,0
+TEQI.US,D,20220809,000000,34.4815,34.4815,34.3587,34.4018,6859.314672021,0
+TEQI.US,D,20220810,000000,34.8269,34.9588,34.7798,34.9238,17888.312420101,0
+TEQI.US,D,20220811,000000,35.3019,35.3864,35.1676,35.2005,3796.653796768,0
+TEQI.US,D,20220812,000000,35.3367,35.7325,35.3367,35.7325,7766.248391482,0
+TEQI.US,D,20220815,000000,35.5555,35.7743,35.5207,35.7544,15144.385457341,0
+TEQI.US,D,20220816,000000,35.655,35.9683,35.655,35.9235,22127.372909289,0
+TEQI.US,D,20220817,000000,35.6152,35.8022,35.5953,35.655,18818.371943938,0
+TEQI.US,D,20220818,000000,35.6202,35.7942,35.6152,35.7743,6646.155083855,0
+TEQI.US,D,20220819,000000,35.7942,35.7942,35.4362,35.5257,10437.781531846,0
+TEQI.US,D,20220822,000000,35.3168,35.3168,34.8394,34.8792,11198.922136759,0
+TEQI.US,D,20220823,000000,34.9588,34.9588,34.8742,34.8776,2070.2622265745,0
+TEQI.US,D,20220824,000000,34.8096,35.1637,34.8096,34.9869,6993.0421495025,0
+TEQI.US,D,20220825,000000,35.098,35.4262,35.098,35.4262,10432.754183068,0
+TEQI.US,D,20220826,000000,35.4958,35.4958,34.5809,34.5809,16090.532497267,0
+TEQI.US,D,20220829,000000,34.3819,34.6803,34.3819,34.4416,22708.534427968,0
+TEQI.US,D,20220830,000000,34.193,34.2129,34.0089,34.0237,6748.712998916,0
+TEQI.US,D,20220831,000000,34.0985,34.0985,33.82,33.82,5756.3143502375,0
+TEQI.US,D,20220901,000000,33.5863,33.8374,33.4272,33.8374,12190.315315682,0
+TEQI.US,D,20220902,000000,34.2328,34.3819,33.6758,33.6758,8437.902188156,0
+TEQI.US,D,20220906,000000,33.815,33.815,33.477,33.5266,16131.756757242,0
+TEQI.US,D,20220907,000000,33.5117,34.0935,33.5117,34.0349,23688.86743958,0
+TEQI.US,D,20220908,000000,33.7653,34.3024,33.7653,34.2579,7235.360360578,0
+TEQI.US,D,20220909,000000,34.4814,34.7599,34.4814,34.7005,9659.5479410885,0
+TEQI.US,D,20220912,000000,34.8344,35.1179,34.8344,34.9886,20270.27027088,0
+TEQI.US,D,20220913,000000,34.4018,34.4714,33.7653,33.815,10464.929215244,0
+TEQI.US,D,20220914,000000,33.8349,33.9642,33.6658,33.9046,10641.891892212,0
+TEQI.US,D,20220915,000000,33.9841,33.9841,33.6857,33.6857,11361.80823715,0
+TEQI.US,D,20220916,000000,33.268,33.3277,33.093,33.3277,25331.805020067,0
+TEQI.US,D,20220919,000000,33.4073,33.5698,33.3675,33.5698,8641.007078767,0
+TEQI.US,D,20220920,000000,33.1457,33.1785,32.91,33.099,12901.182432821,0
+TEQI.US,D,20220921,000000,33.278,33.3078,32.5917,32.5917,27279.399936471,0
+TEQI.US,D,20220922,000000,32.5221,32.5221,32.2735,32.2735,10739.422458496,0
+TEQI.US,D,20220923,000000,31.8955,31.8955,31.1596,31.5574,17216.658623427,0
+TEQI.US,D,20220926,000000,31.438,31.438,30.9109,31.08,26789.736165542,0
+TEQI.US,D,20220927,000000,31.35,31.43,30.8065,30.9859,32240,0
+TEQI.US,D,20220928,000000,31.05,31.66,31.05,31.5,24646,0
+TEQI.US,D,20220929,000000,31.3,31.3,30.78,30.96,36813,0
+TEQI.US,D,20220930,000000,31.01,31.1,30.58,30.58,137626,0
+TEQI.US,D,20221003,000000,31.02,31.595,30.9,31.48,14909,0
+TEQI.US,D,20221004,000000,32.2567,32.46,32.2567,32.4567,7485,0
+TEQI.US,D,20221005,000000,32.19,32.5,31.99,32.3,12412,0
+TEQI.US,D,20221006,000000,32.0461,32.12,31.86,31.8724,5946,0
+TEQI.US,D,20221007,000000,31.405,31.53,31.1,31.2316,24888,0
+TEQI.US,D,20221010,000000,31.32,31.32,30.95,31.0627,9299,0
+TEQI.US,D,20221011,000000,30.7766,31.1787,30.7766,30.875,10260,0
+TEQI.US,D,20221012,000000,30.92,30.945,30.67,30.67,8011,0
+TEQI.US,D,20221013,000000,30.612,31.7388,30.612,31.6534,4166,0
+TEQI.US,D,20221014,000000,31.91,31.91,31.17,31.17,3906,0
+TEQI.US,D,20221017,000000,31.76,31.7963,31.67,31.7047,4619,0
+TEQI.US,D,20221018,000000,32.34,32.34,31.82,32.0206,8125,0
+TEQI.US,D,20221019,000000,32.13,32.15,31.67,31.8586,7842,0
+TEQI.US,D,20221020,000000,31.85,32.13,31.6786,31.6786,5224,0
+TEQI.US,D,20221021,000000,31.68,32.5,31.68,32.4547,8667,0
+TEQI.US,D,20221024,000000,32.59,32.85,32.51,32.76,20017,0
+TEQI.US,D,20221025,000000,32.79,33.1141,32.79,33.1141,7311,0
+TEQI.US,D,20221026,000000,33.5225,33.57,33.12,33.28,27795,0
+TEQI.US,D,20221027,000000,33.4,33.6278,33.255,33.26,8691,0
+TEQI.US,D,20221028,000000,33.49,33.88,33.47,33.8799,14394,0
+TEQI.US,D,20221031,000000,33.7532,33.94,33.7,33.81,17097,0
+TEQI.US,D,20221101,000000,33.995,33.995,33.7735,33.89,65728,0
+TEQI.US,D,20221102,000000,33.83,33.93,33.3,33.3,12250,0
+TEQI.US,D,20221103,000000,32.96,33.3423,32.96,33.1474,6513,0
+TEQI.US,D,20221104,000000,33.565,33.7388,33.24,33.66,10187,0
+TEQI.US,D,20221107,000000,33.72,33.94,33.63,33.8616,6647,0
+TEQI.US,D,20221108,000000,33.95,34.21,33.76,34.02,30395,0
+TEQI.US,D,20221109,000000,33.78,33.84,33.39,33.39,8807,0
+TEQI.US,D,20221110,000000,34.33,34.6387,34.18,34.6387,10628,0
+TEQI.US,D,20221111,000000,34.76,34.78,34.47,34.7135,8995,0
+TEQI.US,D,20221114,000000,34.84,34.8969,34.4785,34.4785,3046,0
+TEQI.US,D,20221115,000000,34.91,34.94,34.68,34.76,7186,0
+TEQI.US,D,20221116,000000,34.63,34.66,34.45,34.4562,6797,0
+TEQI.US,D,20221117,000000,34.05,34.37,34.05,34.36,11481,0
+TEQI.US,D,20221118,000000,34.63,34.7312,34.48,34.6769,22612,0
+TEQI.US,D,20221121,000000,34.58,34.7564,34.56,34.7564,3994,0
+TEQI.US,D,20221122,000000,34.96,35.28,34.96,35.28,21028,0
+TEQI.US,D,20221123,000000,35.19,35.425,35.19,35.36,13949,0
+TEQI.US,D,20221125,000000,35.55,35.55,35.4911,35.4924,2206,0
+TEQI.US,D,20221128,000000,35.1908,35.2186,34.9368,34.9618,27746,0
+TEQI.US,D,20221129,000000,35.1,35.2099,35.1,35.1683,10045,0
+TEQI.US,D,20221130,000000,35.29,35.91,35,35.91,21240,0
+TEQI.US,D,20221201,000000,36.04,36.07,35.77,35.83,10781,0
+TEQI.US,D,20221202,000000,35.48,35.83,35.48,35.83,12131,0
+TEQI.US,D,20221205,000000,35.67,35.67,35.12,35.22,4769,0
+TEQI.US,D,20221206,000000,35.18,35.18,34.71,34.86,25944,0
+TEQI.US,D,20221207,000000,34.82,35.02,34.785,34.84,21432,0
+TEQI.US,D,20221208,000000,35,35.02,34.875,34.95,22625,0
+TEQI.US,D,20221209,000000,34.84,34.957,34.66,34.66,378437,0
+TEQI.US,D,20221212,000000,34.78,35.2085,34.713,35.2013,21691,0
+TEQI.US,D,20221213,000000,35.93,35.93,35.2355,35.32,21666,0
+TEQI.US,D,20221214,000000,35.494,35.56,35,35.16,32903,0
+TEQI.US,D,20221215,000000,34.57,34.59,34.3998,34.52,13674,0
+TEQI.US,D,20221216,000000,34.38,34.38,33.945,34.17,20435,0
+TEQI.US,D,20221219,000000,34.1925,34.1925,33.84,33.9604,16732,0
+TEQI.US,D,20221220,000000,33.81,33.8745,33.66,33.7646,22454,0
+TEQI.US,D,20221221,000000,34.06,34.23,34.05,34.1995,8867,0
+TEQI.US,D,20221222,000000,33.92,33.92,33.44,33.8778,54570,0
+TEQI.US,D,20221223,000000,33.92,34.1423,33.92,34.1423,16122,0
+TEQI.US,D,20221227,000000,34.2,34.24,34.06,34.16,42512,0
+TEQI.US,D,20221228,000000,34.27,34.27,33.79,33.7949,53263,0
+TEQI.US,D,20221229,000000,33.94,34.23,33.92,34.16,35981,0
+TEQI.US,D,20221230,000000,34.01,34.11,33.8479,34.08,33474,0
+TEQI.US,D,20230103,000000,34.24,34.36,33.9231,34.0758,22531,0
+TEQI.US,D,20230104,000000,34.26,34.6047,34.2572,34.4605,14592,0
+TEQI.US,D,20230105,000000,34.33,34.3309,34.18,34.2277,7170,0
+TEQI.US,D,20230106,000000,34.68,35.035,34.68,34.9499,5349,0
+TEQI.US,D,20230109,000000,35.08,35.15,34.72,34.72,12789,0
+TEQI.US,D,20230110,000000,34.76,34.94,34.6523,34.94,8432,0
+TEQI.US,D,20230111,000000,35.0363,35.1846,34.9379,35.1846,18567,0
+TEQI.US,D,20230112,000000,35.34,35.495,35.25,35.3645,70132,0
+TEQI.US,D,20230113,000000,35.09,35.4937,35.09,35.4937,14058,0
+TEQI.US,D,20230117,000000,35.45,35.49,35.32,35.33,21557,0
+TEQI.US,D,20230118,000000,35.4,35.4,34.7497,34.7497,20427,0
+TEQI.US,D,20230119,000000,34.525,34.675,34.525,34.5633,2233,0
+TEQI.US,D,20230120,000000,34.62,34.9733,34.61,34.9728,4862,0
+TEQI.US,D,20230123,000000,35.03,35.4799,35.025,35.3394,9825,0
+TEQI.US,D,20230124,000000,35.19,35.32,34.97,35.24,173113,0
+TEQI.US,D,20230125,000000,35.0696,35.3923,35.05,35.3923,4265,0
+TEQI.US,D,20230126,000000,35.6,35.73,35.4,35.73,7222,0
+TEQI.US,D,20230127,000000,35.64,35.88,35.64,35.71,7223,0
+TEQI.US,D,20230130,000000,35.57,35.745,35.41,35.44,20330,0
+TEQI.US,D,20230131,000000,35.53,35.8862,35.4799,35.8862,7695,0
+TEQI.US,D,20230201,000000,35.77,36.23,35.522,35.9592,17387,0
+TEQI.US,D,20230202,000000,36.1,36.16,35.8101,36.07,10471,0
+TEQI.US,D,20230203,000000,35.93,36.005,35.78,35.7918,8818,0
+TEQI.US,D,20230206,000000,35.79,35.79,35.5694,35.6843,13697,0
+TEQI.US,D,20230207,000000,35.63,36.0242,35.61,36.0242,5738,0
+TEQI.US,D,20230208,000000,35.85,35.9116,35.73,35.7833,5727,0
+TEQI.US,D,20230209,000000,35.975,35.975,35.4289,35.4295,10059,0
+TEQI.US,D,20230210,000000,35.42,35.68,35.39,35.64,4222,0
+TEQI.US,D,20230213,000000,35.59,35.97,35.59,35.96,5611,0
+TEQI.US,D,20230214,000000,35.83,35.98,35.6899,35.87,7530,0
+TEQI.US,D,20230215,000000,35.67,35.8806,35.66,35.8806,16914,0
+TEQI.US,D,20230216,000000,35.59,35.8857,35.59,35.61,20885,0
+TEQI.US,D,20230217,000000,35.44,35.55,35.32,35.55,5131,0
+TEQI.US,D,20230221,000000,35.31,35.31,34.89,34.93,6552,0
+TEQI.US,D,20230222,000000,34.92,35.17,34.82,34.8295,16062,0
+TEQI.US,D,20230223,000000,35.05,35.05,34.87,34.9541,9648,0
+TEQI.US,D,20230224,000000,34.6,34.7794,34.47,34.7767,8149,0
+TEQI.US,D,20230227,000000,35.02,35.11,34.7612,34.7612,12461,0
+TEQI.US,D,20230228,000000,34.77,34.79,34.61,34.61,5870,0
+TEQI.US,D,20230301,000000,34.59,34.62,34.49,34.51,7732,0
+TEQI.US,D,20230302,000000,34.37,34.6855,34.37,34.65,11687,0
+TEQI.US,D,20230303,000000,34.74,35.05,34.74,35.0191,9232,0
+TEQI.US,D,20230306,000000,34.98,35.05,34.91,34.92,19906,0
+TEQI.US,D,20230307,000000,34.82,34.8535,34.2491,34.3016,3251,0
+TEQI.US,D,20230308,000000,34.31,34.35,34.0919,34.2429,8904,0
+TEQI.US,D,20230309,000000,34.25,34.31,33.5,33.54,8898,0
+TEQI.US,D,20230310,000000,33.45,33.6699,32.9282,33.09,5890,0
+TEQI.US,D,20230313,000000,32.55,32.82,32.38,32.5,33169,0
+TEQI.US,D,20230314,000000,33.18,33.18,32.6863,32.8633,8784,0
+TEQI.US,D,20230315,000000,32.26,32.42,31.96,32.42,7363,0
+TEQI.US,D,20230316,000000,32.15,32.8307,32.15,32.8307,10481,0
+TEQI.US,D,20230317,000000,32.71,32.71,32.216,32.26,7801,0
+TEQI.US,D,20230320,000000,32.38,32.74,32.38,32.62,22010,0
+TEQI.US,D,20230321,000000,33.105,33.13,32.942,33.1041,10974,0
+TEQI.US,D,20230322,000000,33.14,33.14,32.4,32.4,14872,0
+TEQI.US,D,20230323,000000,32.58,32.72,32.015,32.19,13621,0
+TEQI.US,D,20230324,000000,31.92,32.36,31.8701,32.35,7168,0
+TEQI.US,D,20230327,000000,32.68,32.847,32.55,32.7,47504,0
+TEQI.US,D,20230328,000000,32.5899,32.61,32.4299,32.4992,3884,0
+TEQI.US,D,20230329,000000,32.79,32.9878,32.79,32.9878,5683,0
+TEQI.US,D,20230330,000000,33.2466,33.26,33.02,33.1571,5636,0
+TEQI.US,D,20230331,000000,33.385,33.5084,33.365,33.5084,1509,0
+TEQI.US,D,20230403,000000,33.7,33.8556,33.625,33.75,8857,0
+TEQI.US,D,20230404,000000,33.7,33.7,33.285,33.434,6354,0
+TEQI.US,D,20230405,000000,33.45,33.6183,33.426,33.6183,14321,0
+TEQI.US,D,20230406,000000,33.63,33.7887,33.63,33.71,9190,0
+TEQI.US,D,20230410,000000,33.65,33.86,33.65,33.86,9940,0
+TEQI.US,D,20230411,000000,33.87,34.1397,33.87,34.053,6752,0
+TEQI.US,D,20230412,000000,34.2,34.2,33.91,33.9252,4359,0
+TEQI.US,D,20230413,000000,33.9119,34.2131,33.9119,34.1924,12574,0
+TEQI.US,D,20230414,000000,34.2,34.28,33.9601,34.08,6207,0
+TEQI.US,D,20230417,000000,33.99,34.3174,33.99,34.3,34520,0
+TEQI.US,D,20230418,000000,34.4,34.4,34.23,34.3466,13420,0
+TEQI.US,D,20230419,000000,34.19,34.42,34.19,34.3808,8711,0
+TEQI.US,D,20230420,000000,34.22,34.255,34.1101,34.24,19387,0
+TEQI.US,D,20230421,000000,34.27,34.27,34.04,34.16,9236,0
+TEQI.US,D,20230424,000000,34.19,34.3,34.17,34.3,44964,0
+TEQI.US,D,20230425,000000,34.13,34.13,33.76,33.7652,1414,0
+TEQI.US,D,20230426,000000,33.55,33.69,33.38,33.439,12042,0
+TEQI.US,D,20230427,000000,33.65,33.8809,33.65,33.8809,1459,0
+TEQI.US,D,20230428,000000,33.79,34.23,33.79,34.2225,4550,0
+TEQI.US,D,20230501,000000,34.28,34.43,34.26,34.27,13576,0
+TEQI.US,D,20230502,000000,33.79,33.79,33.4848,33.723,19559,0
+TEQI.US,D,20230503,000000,33.67,33.7853,33.4427,33.4427,4810,0
+TEQI.US,D,20230504,000000,33.2,33.2,32.8307,32.85,6324,0
+TEQI.US,D,20230505,000000,33.26,33.6019,33.26,33.53,11129,0
+TEQI.US,D,20230508,000000,33.5,33.51,33.44,33.44,18183,0
+TEQI.US,D,20230509,000000,33.22,33.37,33.22,33.2887,13906,0
+TEQI.US,D,20230510,000000,33.1773,33.2298,32.97,33.1702,19879,0
+TEQI.US,D,20230511,000000,32.77,32.9589,32.77,32.9589,1673,0
+TEQI.US,D,20230512,000000,33.02,33.0275,32.73,32.9,10124,0
+TEQI.US,D,20230515,000000,33.01,33.12,33.01,33.0904,4044,0
+TEQI.US,D,20230516,000000,33.04,33.04,32.6521,32.6521,7574,0
+TEQI.US,D,20230517,000000,32.9051,33.176,32.9051,33.1507,4163,0
+TEQI.US,D,20230518,000000,33.07,33.2771,32.9922,33.2759,9107,0
+TEQI.US,D,20230519,000000,33.37,33.41,33.1442,33.2287,6997,0
+TEQI.US,D,20230522,000000,33.21,33.33,33.182,33.25,3662,0
+TEQI.US,D,20230523,000000,33.18,33.41,33.09,33.0912,6891,0
+TEQI.US,D,20230524,000000,33.01,33.01,32.7565,32.7694,10863,0
+TEQI.US,D,20230525,000000,32.69,32.69,32.44,32.5846,9423,0
+TEQI.US,D,20230526,000000,32.66,32.81,32.65,32.7607,15542,0
+TEQI.US,D,20230530,000000,32.73,32.7501,32.5199,32.66,9815,0
+TEQI.US,D,20230531,000000,32.53,32.53,32.27,32.44,6795,0
+TEQI.US,D,20230601,000000,32.48,32.75,32.47,32.66,23496,0
+TEQI.US,D,20230602,000000,32.9,33.41,32.9,33.322,21335,0
+TEQI.US,D,20230605,000000,33.4,33.4,33.1746,33.1746,5951,0
+TEQI.US,D,20230606,000000,33.13,33.48,33.04,33.48,17973,0
+TEQI.US,D,20230607,000000,33.57,33.8699,33.5406,33.85,10623,0
+TEQI.US,D,20230608,000000,33.85,33.92,33.81,33.9067,4134,0
+TEQI.US,D,20230609,000000,33.86,33.99,33.8201,33.9067,8606,0
+TEQI.US,D,20230612,000000,33.85,33.98,33.72,33.94,9757,0
+TEQI.US,D,20230613,000000,34.215,34.2725,34.19,34.2007,5510,0
+TEQI.US,D,20230614,000000,34.2693,34.3,33.9775,33.9775,13817,0
+TEQI.US,D,20230615,000000,33.96,34.4396,33.96,34.4,16976,0
+TEQI.US,D,20230616,000000,34.55,34.58,34.42,34.4583,14159,0
+TEQI.US,D,20230620,000000,34.36,34.36,34.115,34.13,89850,0
+TEQI.US,D,20230621,000000,34.09,34.235,34.09,34.14,11404,0
+TEQI.US,D,20230622,000000,34.11,34.11,33.85,33.99,11653,0
+TEQI.US,D,20230623,000000,33.75,33.754,33.6124,33.6436,3775,0
+TEQI.US,D,20230626,000000,33.75,33.925,33.6929,33.8474,8878,0
+TEQI.US,D,20230627,000000,33.6319,33.965,33.5972,33.9486,4330,0
+TEQI.US,D,20230628,000000,33.92,33.92,33.74,33.8233,17771,0
+TEQI.US,D,20230629,000000,33.9,34.14,33.9,34.1391,3088,0
+TEQI.US,D,20230630,000000,34.41,34.51,34.34,34.46,5562,0
+TEQI.US,D,20230703,000000,34.44,34.58,34.4,34.58,3421,0
+TEQI.US,D,20230705,000000,34.43,34.46,34.36,34.4382,6768,0
+TEQI.US,D,20230706,000000,34.1,34.1001,33.926,34.1001,6253,0
+TEQI.US,D,20230707,000000,34.2399,34.38,34.1689,34.1689,3349,0
+TEQI.US,D,20230710,000000,34.18,34.29,34.18,34.2275,9028,0
+TEQI.US,D,20230711,000000,34.33,34.6336,34.33,34.6336,9072,0
+TEQI.US,D,20230712,000000,34.84,34.86,34.7141,34.7141,6458,0
+TEQI.US,D,20230713,000000,34.82,34.93,34.8,34.93,4561,0
+TEQI.US,D,20230714,000000,34.97,34.97,34.69,34.6939,7653,0
+TEQI.US,D,20230717,000000,34.66,34.7488,34.6501,34.6889,8228,0
+TEQI.US,D,20230718,000000,34.72,35.0176,34.72,34.93,4133,0
+TEQI.US,D,20230719,000000,35.15,35.25,35.15,35.23,9279,0
+TEQI.US,D,20230720,000000,35.29,35.4889,35.29,35.4889,84331,0
+TEQI.US,D,20230721,000000,35.65,35.65,35.474,35.57,10012,0
+TEQI.US,D,20230724,000000,35.815,35.85,35.7577,35.7577,6171,0
+TEQI.US,D,20230725,000000,35.72,35.82,35.72,35.74,8420,0
+TEQI.US,D,20230726,000000,35.86,35.8699,35.7402,35.8365,11059,0
+TEQI.US,D,20230727,000000,36,36.02,35.7114,35.7114,4055,0
+TEQI.US,D,20230728,000000,35.97,35.97,35.76,35.7933,1331,0
+TEQI.US,D,20230731,000000,35.9018,35.9018,35.8499,35.8899,6574,0
+TEQI.US,D,20230801,000000,35.87,35.87,35.682,35.7888,12356,0
+TEQI.US,D,20230802,000000,35.4303,35.56,35.4299,35.4678,10367,0
+TEQI.US,D,20230803,000000,35.25,35.35,35.125,35.2696,13027,0
+TEQI.US,D,20230804,000000,35.37,35.4999,35.1257,35.1257,14096,0
+TEQI.US,D,20230807,000000,35.28,35.44,35.28,35.4215,4958,0
+TEQI.US,D,20230808,000000,35.11,35.2632,34.91,35.2632,7837,0
+TEQI.US,D,20230809,000000,35.42,35.42,35.2124,35.2124,7340,0
+TEQI.US,D,20230810,000000,35.45,35.62,35.2,35.25,9461,0
+TEQI.US,D,20230811,000000,35.1,35.34,35.0817,35.2899,15532,0
+TEQI.US,D,20230814,000000,35.32,35.36,35.08,35.1149,10056,0
+TEQI.US,D,20230815,000000,34.85,34.85,34.58,34.58,17839,0
+TEQI.US,D,20230816,000000,35.56,35.56,34.43,34.4476,9644,0
+TEQI.US,D,20230817,000000,34.56,34.56,34.265,34.2661,14456,0
+TEQI.US,D,20230818,000000,34.13,34.4,34.13,34.3555,20072,0
+TEQI.US,D,20230821,000000,34.45,34.45,34.2099,34.3838,7476,0
+TEQI.US,D,20230822,000000,34.245,34.245,34.11,34.11,12595,0
+TEQI.US,D,20230823,000000,34.11,34.2381,34.11,34.2381,4196,0
+TEQI.US,D,20230824,000000,34.22,34.22,34.01,34.01,5345,0
+TEQI.US,D,20230825,000000,34.2,34.2517,33.95,34.19,2221,0
+TEQI.US,D,20230828,000000,34.487,34.487,34.32,34.4123,2982,0
+TEQI.US,D,20230829,000000,34.4616,34.702,34.4616,34.6911,6185,0
+TEQI.US,D,20230830,000000,34.76,34.86,34.66,34.74,28215,0
+TEQI.US,D,20230831,000000,34.81,34.81,34.59,34.59,7407,0
+TEQI.US,D,20230901,000000,34.8001,34.83,34.6,34.6854,9308,0
+TEQI.US,D,20230905,000000,34.71,34.71,34.43,34.44,7750,0
+TEQI.US,D,20230906,000000,34.33,34.38,34.13,34.27,15472,0
+TEQI.US,D,20230907,000000,34.11,34.2,34.0699,34.1,5747,0
+TEQI.US,D,20230908,000000,34.2199,34.2199,34.1502,34.1939,3972,0
+TEQI.US,D,20230911,000000,34.43,34.43,34.29,34.34,8337,0
+TEQI.US,D,20230912,000000,34.34,34.5739,34.34,34.4912,15958,0
+TEQI.US,D,20230913,000000,34.52,34.52,34.29,34.37,23539,0
+TEQI.US,D,20230914,000000,34.67,34.81,34.67,34.81,5288,0
+TEQI.US,D,20230915,000000,34.73,34.7799,34.59,34.59,10555,0
+TEQI.US,D,20230918,000000,34.7,34.7,34.57,34.62,10621,0
+TEQI.US,D,20230919,000000,34.64,34.64,34.42,34.56,5317,0
+TEQI.US,D,20230920,000000,34.67,34.7897,34.4311,34.4311,8328,0
+TEQI.US,D,20230921,000000,34.25,34.26,34.0378,34.0378,5648,0
+TEQI.US,D,20230922,000000,34.04,34.07,33.84,33.87,9869,0
+TEQI.US,D,20230925,000000,33.75,34.04,33.75,34.04,17522,0
+TEQI.US,D,20230926,000000,33.63,33.7,33.3854,33.48,18142,0
+TEQI.US,D,20230927,000000,33.32,33.3399,33.14,33.2874,6831,0
+TEQI.US,D,20230928,000000,33.38,33.53,33.35,33.4304,2781,0
+TEQI.US,D,20230929,000000,33.5575,33.5575,33.24,33.2842,5656,0
+TEQI.US,D,20231002,000000,33.27,33.27,32.72,32.8749,10884,0
+TEQI.US,D,20231003,000000,32.73,32.73,32.4,32.498,8764,0
+TEQI.US,D,20231004,000000,32.56,32.5626,32.34,32.5626,7900,0
+TEQI.US,D,20231005,000000,32.43,32.5599,32.331,32.52,11423,0
+TEQI.US,D,20231006,000000,32.39,32.8585,32.1899,32.7587,4171,0
+TEQI.US,D,20231009,000000,32.82,33.0525,32.71,33.0525,6893,0
+TEQI.US,D,20231010,000000,33.209,33.455,33.209,33.2916,18434,0
+TEQI.US,D,20231011,000000,33.35,33.35,33.11,33.302,9150,0
+TEQI.US,D,20231012,000000,33.35,33.35,32.8599,33.0041,26218,0
+TEQI.US,D,20231013,000000,33.16,33.215,33,33.046,13598,0
+TEQI.US,D,20231016,000000,33.29,33.53,33.25,33.4704,19182,0
+TEQI.US,D,20231017,000000,33.24,33.775,33.24,33.6707,13817,0
+TEQI.US,D,20231018,000000,33.65,33.65,33.3129,33.3129,7367,0
+TEQI.US,D,20231019,000000,33.38,33.45,33.025,33.0771,8837,0
+TEQI.US,D,20231020,000000,33.13,33.13,32.59,32.59,7689,0
+TEQI.US,D,20231023,000000,32.44,32.5899,32.3,32.31,13019,0
+TEQI.US,D,20231024,000000,32.51,32.6611,32.4899,32.59,10066,0
+TEQI.US,D,20231025,000000,32.57,32.57,32.354,32.41,12192,0
+TEQI.US,D,20231026,000000,32.34,32.52,32.33,32.35,5590,0
+TEQI.US,D,20231027,000000,32.36,32.36,31.75,31.83,10032,0
+TEQI.US,D,20231030,000000,32.07,32.26,32.07,32.2213,4725,0
+TEQI.US,D,20231031,000000,32.33,32.3948,32.24,32.3948,42526,0
+TEQI.US,D,20231101,000000,32.38,32.58,32.32,32.54,24348,0
+TEQI.US,D,20231102,000000,32.83,33.3052,32.83,33.29,21956,0
+TEQI.US,D,20231103,000000,33.7251,33.7699,33.64,33.64,15097,0
+TEQI.US,D,20231106,000000,33.74,33.74,33.4599,33.5039,7397,0
+TEQI.US,D,20231107,000000,33.368,33.368,33.3022,33.3022,5478,0
+TEQI.US,D,20231108,000000,33.35,33.35,33.09,33.2073,13169,0
+TEQI.US,D,20231109,000000,33.2067,33.2296,32.88,32.88,26369,0
+TEQI.US,D,20231110,000000,33.1,33.2148,32.91,33.2148,4952,0
+TEQI.US,D,20231113,000000,33.19,33.2399,33.1701,33.19,3760,0
+TEQI.US,D,20231114,000000,33.7299,33.95,33.7299,33.853,5581,0
+TEQI.US,D,20231115,000000,33.93,34.18,33.93,34.0521,13469,0
+TEQI.US,D,20231116,000000,34.08,34.08,33.89,34.0186,9761,0
+TEQI.US,D,20231117,000000,34.1,34.17,34.1,34.1449,7781,0
+TEQI.US,D,20231120,000000,34.19,34.3717,34.14,34.2856,15232,0
+TEQI.US,D,20231121,000000,34.29,34.29,34.1624,34.2491,19221,0
+TEQI.US,D,20231122,000000,34.34,34.4001,34.203,34.4001,5020,0
+TEQI.US,D,20231124,000000,34.58,34.6199,34.542,34.5437,5468,0
+TEQI.US,D,20231127,000000,34.49,34.49,34.3903,34.4846,12934,0
+TEQI.US,D,20231128,000000,34.41,34.58,34.41,34.4549,3282,0
+TEQI.US,D,20231129,000000,34.63,34.65,34.47,34.5,10456,0
+TEQI.US,D,20231130,000000,34.67,34.84,34.64,34.8376,12632,0
+TEQI.US,D,20231201,000000,34.84,35.1699,34.7543,35.1611,12610,0
+TEQI.US,D,20231204,000000,35.09,35.1777,35.08,35.1777,7234,0
+TEQI.US,D,20231205,000000,35,35,34.8817,34.8817,12050,0
+TEQI.US,D,20231206,000000,35.1,35.15,34.84,34.8431,4372,0
+TEQI.US,D,20231207,000000,35.07,35.0902,34.9736,35.08,2540,0
+TEQI.US,D,20231208,000000,35.21,35.25,35.1421,35.2013,8288,0
+TEQI.US,D,20231211,000000,35.3605,35.4275,35.3605,35.4275,2676,0
+TEQI.US,D,20231212,000000,35.45,35.49,35.3339,35.451,10448,0
+TEQI.US,D,20231213,000000,35.47,36.09,35.386,36.0801,7680,0
+TEQI.US,D,20231214,000000,36.33,36.69,36.33,36.5644,20762,0
+TEQI.US,D,20231215,000000,36.48,36.48,36.24,36.403,13265,0
+TEQI.US,D,20231218,000000,36.58,36.58,36.385,36.3963,2539,0
+TEQI.US,D,20231219,000000,36.55,36.654,36.5,36.6531,15340,0
+TEQI.US,D,20231220,000000,36.38,36.47,35.9485,35.9485,8784,0
+TEQI.US,D,20231221,000000,36.21,36.249,35.99,36.249,22668,0
+TEQI.US,D,20231222,000000,36.4,36.46,36.33,36.3536,8510,0
+TEQI.US,D,20231226,000000,36.33,36.6199,36.33,36.5623,11526,0
+TEQI.US,D,20231227,000000,36.64,36.64,36.51,36.5531,13594,0
+TEQI.US,D,20231228,000000,36.58,36.69,36.58,36.6494,6732,0
+TEQI.US,D,20231229,000000,36.68,36.68,36.45,36.5299,9365,0
+TEQI.US,D,20240102,000000,36.5,36.8599,36.5,36.7306,4326,0
+TEQI.US,D,20240103,000000,36.66,36.66,36.4974,36.4974,6632,0
+TEQI.US,D,20240104,000000,36.5,36.7,36.4565,36.4565,11939,0
+TEQI.US,D,20240105,000000,36.39,36.76,36.39,36.6301,9121,0
+TEQI.US,D,20240108,000000,36.57,36.76,36.4672,36.7508,7601,0
+TEQI.US,D,20240109,000000,36.53,36.572,36.46,36.5468,11012,0
+TEQI.US,D,20240110,000000,36.51,36.57,36.39,36.5182,5675,0
+TEQI.US,D,20240111,000000,36.4248,36.4248,36.225,36.3855,2460,0
+TEQI.US,D,20240112,000000,36.47,36.47,36.26,36.33,2958,0
+TEQI.US,D,20240116,000000,36.4,36.4,35.9,35.9642,12854,0
+TEQI.US,D,20240117,000000,35.68,35.87,35.5995,35.6977,5037,0
+TEQI.US,D,20240118,000000,35.68,35.8301,35.53,35.8261,7305,0
+TEQI.US,D,20240119,000000,35.85,36.19,35.81,36.1655,10333,0
+TEQI.US,D,20240122,000000,36.27,36.3684,36.25,36.3332,5603,0
+TEQI.US,D,20240123,000000,36.3859,36.41,36.24,36.35,26750,0
+TEQI.US,D,20240124,000000,36.56,36.56,36.32,36.32,8451,0
+TEQI.US,D,20240125,000000,36.55,36.56,36.3,36.5589,8133,0
+TEQI.US,D,20240126,000000,36.57,36.6999,36.5699,36.65,15450,0
+TEQI.US,D,20240129,000000,36.57,36.7353,36.56,36.7353,5310,0
+TEQI.US,D,20240130,000000,36.62,36.8299,36.62,36.7903,3189,0
+TEQI.US,D,20240131,000000,36.87,36.8919,36.5362,36.5362,2723,0
+TEQI.US,D,20240201,000000,36.49,36.66,36.27,36.66,7202,0
+TEQI.US,D,20240202,000000,36.49,36.73,36.38,36.6369,10071,0
+TEQI.US,D,20240205,000000,36.48,36.48,36.195,36.3111,16470,0
+TEQI.US,D,20240206,000000,36.33,36.56,36.33,36.4967,32358,0
+TEQI.US,D,20240207,000000,36.63,36.63,36.48,36.6,13797,0
+TEQI.US,D,20240208,000000,36.58,36.685,36.53,36.6613,60117,0
+TEQI.US,D,20240209,000000,36.65,36.7737,36.59,36.7737,8255,0
+TEQI.US,D,20240212,000000,36.75,37.192,36.75,37.0809,6769,0
+TEQI.US,D,20240213,000000,36.73,36.73,36.35,36.5665,30659,0
+TEQI.US,D,20240214,000000,36.81,36.85,36.65,36.85,12757,0
+TEQI.US,D,20240215,000000,36.91,37.43,36.91,37.4253,35554,0
+TEQI.US,D,20240216,000000,37.29,37.5354,37.29,37.4,3278,0
+TEQI.US,D,20240220,000000,37.21,37.4,37.21,37.2384,9162,0
+TEQI.US,D,20240221,000000,37.25,37.49,37.25,37.49,17008,0
+TEQI.US,D,20240222,000000,37.67,37.79,37.58,37.7465,29471,0
+TEQI.US,D,20240223,000000,37.81,37.95,37.81,37.89,9185,0
+TEQI.US,D,20240226,000000,37.83,37.9299,37.68,37.6861,10354,0
+TEQI.US,D,20240227,000000,37.75,37.8009,37.7272,37.8009,5586,0
+TEQI.US,D,20240228,000000,37.8201,37.92,37.765,37.7675,3948,0
+TEQI.US,D,20240229,000000,37.91,37.9765,37.8,37.9765,7493,0
+TEQI.US,D,20240301,000000,37.78,37.97,37.7799,37.9576,8433,0
+TEQI.US,D,20240304,000000,38.05,38.22,38.05,38.1393,2886,0
+TEQI.US,D,20240305,000000,38.14,38.265,37.94,38.0598,9211,0
+TEQI.US,D,20240306,000000,38.27,38.41,38.2285,38.3329,19070,0
+TEQI.US,D,20240307,000000,38.54,38.62,38.54,38.6035,1959,0
+TEQI.US,D,20240308,000000,38.75,38.7798,38.6,38.6,6400,0
+TEQI.US,D,20240311,000000,38.5,38.74,38.46,38.7392,10111,0
+TEQI.US,D,20240312,000000,38.62,38.79,38.59,38.7649,4503,0
+TEQI.US,D,20240313,000000,38.75,38.9588,38.75,38.8319,6656,0
+TEQI.US,D,20240314,000000,38.78,38.78,38.47,38.5462,4470,0
+TEQI.US,D,20240315,000000,38.28,38.59,38.28,38.5,3125,0
+TEQI.US,D,20240318,000000,38.59,38.6696,38.5343,38.5852,9769,0
+TEQI.US,D,20240319,000000,38.56,38.93,38.56,38.84,84500,0
+TEQI.US,D,20240320,000000,38.84,39.1599,38.82,39.15,16887,0
+TEQI.US,D,20240321,000000,39.46,39.46,39.3699,39.37,6582,0
+TEQI.US,D,20240322,000000,39.49,39.49,39.15,39.15,22880,0
+TEQI.US,D,20240325,000000,39,39.03,38.93,38.96,18370,0
+TEQI.US,D,20240326,000000,39.11,39.11,38.84,38.84,18017,0
+TEQI.US,D,20240327,000000,39.1,39.51,39.1,39.51,10884,0
+TEQI.US,D,20240328,000000,39.6,39.66,39.5001,39.64,11349,0
+TEQI.US,D,20240401,000000,39.65,39.65,39.4,39.46,7883,0
+TEQI.US,D,20240402,000000,39.31,39.31,39.16,39.1686,3558,0
+TEQI.US,D,20240403,000000,39.28,39.33,39.15,39.2408,25636,0
+TEQI.US,D,20240404,000000,39.6,39.6,38.91,38.95,12793,0
+TEQI.US,D,20240405,000000,39.03,39.2475,39.03,39.211,32791,0
+TEQI.US,D,20240408,000000,39.36,39.36,39.22,39.2354,44077,0
+TEQI.US,D,20240409,000000,39.07,39.4177,39.0699,39.2838,50428,0
+TEQI.US,D,20240410,000000,38.87,38.98,38.71,38.83,73593,0
+TEQI.US,D,20240411,000000,38.92,38.92,38.4214,38.7087,9494,0
+TEQI.US,D,20240412,000000,38.41,38.58,38.0313,38.1,9323,0
+TEQI.US,D,20240415,000000,38.39,38.4401,37.9333,37.9333,3795,0
+TEQI.US,D,20240416,000000,38.01,38.01,37.6899,37.7738,6971,0
+TEQI.US,D,20240417,000000,37.96,37.96,37.63,37.7465,11877,0
+TEQI.US,D,20240418,000000,37.91,37.97,37.735,37.7715,11615,0
+TEQI.US,D,20240419,000000,37.9518,38.1199,37.9518,38.1036,5609,0
+TEQI.US,D,20240422,000000,38.1099,38.6129,38.1028,38.434,4653,0
+TEQI.US,D,20240423,000000,38.71,38.88,38.695,38.7733,6783,0
+TEQI.US,D,20240424,000000,38.63,38.852,38.63,38.8506,12497,0
+TEQI.US,D,20240425,000000,38.5387,38.74,38.5387,38.7204,5676,0
+TEQI.US,D,20240426,000000,38.745,38.83,38.66,38.7829,8392,0
+TEQI.US,D,20240429,000000,38.8851,39.0099,38.8851,38.9515,9553,0
+TEQI.US,D,20240430,000000,38.92,38.92,38.606,38.606,11791,0
+TEQI.US,D,20240501,000000,38.46,38.83,38.3454,38.4386,8330,0
+TEQI.US,D,20240502,000000,38.84,38.84,38.5,38.6795,85055,0
+TEQI.US,D,20240503,000000,38.99,38.99,38.67,38.9049,10654,0
+TEQI.US,D,20240506,000000,39.14,39.2,39.11,39.184,7958,0
+TEQI.US,D,20240507,000000,39.22,39.39,39.22,39.2579,5040,0
+TEQI.US,D,20240508,000000,39.19,39.34,39.19,39.3219,8377,0
+TEQI.US,D,20240509,000000,39.31,39.5891,39.31,39.5891,2342,0
+TEQI.US,D,20240510,000000,39.71,39.8,39.6,39.6694,6521,0
+TEQI.US,D,20240513,000000,39.81,39.81,39.63,39.6519,11988,0
+TEQI.US,D,20240514,000000,39.72,39.8383,39.72,39.8383,13922,0
+TEQI.US,D,20240515,000000,40.04,40.05,39.9357,40.0475,9697,0
+TEQI.US,D,20240516,000000,40.07,40.2196,40.05,40.099,70860,0
+TEQI.US,D,20240517,000000,40.11,40.2,40.05,40.1994,3272,0
+TEQI.US,D,20240520,000000,40.22,40.2286,40.0324,40.0324,7896,0
+TEQI.US,D,20240521,000000,40.09,40.1416,40.08,40.1416,10103,0
+TEQI.US,D,20240522,000000,40.105,40.15,39.9569,39.9569,3081,0
+TEQI.US,D,20240523,000000,39.7361,39.74,39.4199,39.4296,10321,0
+TEQI.US,D,20240524,000000,39.65,39.7499,39.635,39.6697,19987,0
+TEQI.US,D,20240528,000000,39.68,39.7,39.38,39.4314,10578,0
+TEQI.US,D,20240529,000000,39.17,39.17,38.98,39.0083,8273,0
+TEQI.US,D,20240530,000000,39.0161,39.2,39.0161,39.1543,3684,0
+TEQI.US,D,20240531,000000,39.36,39.88,39.34,39.88,14003,0
+TEQI.US,D,20240603,000000,40.06,40.06,39.53,39.81,14857,0
+TEQI.US,D,20240604,000000,39.6,39.68,39.4219,39.6,11041,0
+TEQI.US,D,20240605,000000,39.43,39.73,39.43,39.73,6118,0
+TEQI.US,D,20240606,000000,39.74,39.74,39.5699,39.5986,12313,0
+TEQI.US,D,20240607,000000,39.6,39.73,39.5518,39.5518,2497,0
+TEQI.US,D,20240610,000000,39.69,39.69,39.456,39.6417,12948,0
+TEQI.US,D,20240611,000000,39.57,39.57,39.25,39.3236,7860,0
+TEQI.US,D,20240612,000000,39.72,39.72,39.34,39.4355,6252,0
+TEQI.US,D,20240613,000000,39.39,39.39,38.97,39.2293,8310,0
+TEQI.US,D,20240614,000000,39.06,39.06,38.8,39.0122,5537,0
+TEQI.US,D,20240617,000000,38.96,39.33,38.9362,39.33,10697,0
+TEQI.US,D,20240618,000000,39.28,39.4678,39.28,39.4316,5820,0
+TEQI.US,D,20240620,000000,39.46,39.5885,39.41,39.5,6272,0
+TEQI.US,D,20240621,000000,39.68,39.68,39.435,39.52,6698,0
+TEQI.US,D,20240624,000000,39.865,39.97,39.84,39.88,4570,0
+TEQI.US,D,20240625,000000,39.77,39.7999,39.585,39.6003,679143,0
+TEQI.US,D,20240626,000000,39.26,39.2614,39.14,39.2614,4531,0
+TEQI.US,D,20240627,000000,39.27,39.27,39.05,39.2,7668,0
+TEQI.US,D,20240628,000000,39.27,39.45,39.14,39.2365,7410,0
+TEQI.US,D,20240701,000000,39.42,39.49,39.09,39.15,17926,0
+TEQI.US,D,20240702,000000,38.98,39.23,38.98,39.21,16294,0
+TEQI.US,D,20240703,000000,39.34,39.37,39.21,39.2403,6870,0
+TEQI.US,D,20240705,000000,39.2,39.2,39.01,39.125,7550,0
+TEQI.US,D,20240708,000000,39.32,39.3396,39.1199,39.19,10071,0
+TEQI.US,D,20240709,000000,39.19,39.37,39.19,39.2309,9276,0
+TEQI.US,D,20240710,000000,39.34,39.5045,39.28,39.5045,8168,0
+TEQI.US,D,20240711,000000,39.71,39.77,39.636,39.76,6392,0
+TEQI.US,D,20240712,000000,39.77,40.03,39.77,39.9062,3041,0
+TEQI.US,D,20240715,000000,40.08,40.13,40,40,14472,0
+TEQI.US,D,20240716,000000,40.05,40.5899,40.05,40.56,10869,0
+TEQI.US,D,20240717,000000,40.586,40.6796,40.534,40.5534,7907,0
+TEQI.US,D,20240718,000000,40.52,40.8,40.2299,40.2494,17273,0
+TEQI.US,D,20240719,000000,40.15,40.15,39.8804,39.8804,2296,0
+TEQI.US,D,20240722,000000,40.07,40.22,40.025,40.2161,8002,0
+TEQI.US,D,20240723,000000,40.36,40.36,39.95,39.9551,12124,0
+TEQI.US,D,20240724,000000,40.1,40.1,39.79,39.85,5849,0
+TEQI.US,D,20240725,000000,39.81,40.29,39.81,39.89,3273,0
+TEQI.US,D,20240726,000000,40.21,40.56,40.21,40.4831,1535,0
+TEQI.US,D,20240729,000000,40.59,40.59,40.365,40.478,15142,0
+TEQI.US,D,20240730,000000,40.6,40.71,40.57,40.7082,4172,0
+TEQI.US,D,20240731,000000,40.91,40.97,40.784,40.7989,17276,0
+TEQI.US,D,20240801,000000,40.35,40.35,40.1,40.2766,14296,0
+TEQI.US,D,20240802,000000,40.03,40.03,39.25,39.595,11747,0
+TEQI.US,D,20240805,000000,39.12,39.12,38.61,38.71,14736,0
+TEQI.US,D,20240806,000000,38.83,39.36,38.83,39.0814,11662,0
+TEQI.US,D,20240807,000000,39.49,39.49,38.9,38.9,8126,0
+TEQI.US,D,20240808,000000,39,39.52,39,39.5133,5217,0
+TEQI.US,D,20240809,000000,39.57,39.61,39.474,39.5944,5317,0
+TEQI.US,D,20240812,000000,39.5999,39.5999,39.37,39.39,8557,0
+TEQI.US,D,20240813,000000,39.73,39.79,39.45,39.79,7454,0
+TEQI.US,D,20240814,000000,39.89,39.99,39.8358,39.94,5680,0
+TEQI.US,D,20240815,000000,40.25,40.43,40.25,40.39,17379,0
+TEQI.US,D,20240816,000000,40.4142,40.58,40.405,40.5692,8115,0
+TEQI.US,D,20240819,000000,40.66,40.88,40.66,40.88,24101,0
+TEQI.US,D,20240820,000000,40.86,40.86,40.631,40.65,11035,0
+TEQI.US,D,20240821,000000,40.87,40.87,40.71,40.81,5588,0
+TEQI.US,D,20240822,000000,40.92,40.92,40.571,40.7,20411,0
+TEQI.US,D,20240823,000000,41.0807,41.204,41.0247,41.17,24134,0
+TEQI.US,D,20240826,000000,41.27,41.3601,41.2004,41.24,20484,0
+TEQI.US,D,20240827,000000,41.31,41.31,41.1814,41.2407,2385,0
+TEQI.US,D,20240828,000000,41.13,41.3697,41.07,41.22,8343,0
+TEQI.US,D,20240829,000000,41.17,41.5396,41.17,41.3369,7924,0
+TEQI.US,D,20240830,000000,41.48,41.71,41.38,41.7,1929,0
+TEQI.US,D,20240903,000000,41.45,41.5,41.22,41.2345,10324,0
+TEQI.US,D,20240904,000000,41.35,41.52,41.21,41.3046,16650,0
+TEQI.US,D,20240905,000000,41.45,41.45,40.8522,40.881,9845,0
+TEQI.US,D,20240906,000000,41.087,41.087,40.4489,40.4489,3181,0
+TEQI.US,D,20240909,000000,40.61,40.9699,40.61,40.78,12713,0
+TEQI.US,D,20240910,000000,40.97,40.97,40.387,40.6278,14369,0
+TEQI.US,D,20240911,000000,40.6,40.6,39.8778,40.5699,15031,0
+TEQI.US,D,20240912,000000,40.52,40.6303,40.45,40.6303,9428,0
+TEQI.US,D,20240913,000000,40.77,41.0224,40.77,41.0224,637,0
+TEQI.US,D,20240916,000000,41.18,41.3312,41.18,41.3312,6760,0
+TEQI.US,D,20240917,000000,41.42,41.549,41.2423,41.3224,9453,0
+TEQI.US,D,20240918,000000,41.51,41.51,41.3166,41.3166,6052,0
+TEQI.US,D,20240919,000000,41.74,41.8226,41.58,41.707,4869,0
+TEQI.US,D,20240920,000000,41.51,41.5633,41.4201,41.5633,8158,0
+TEQI.US,D,20240923,000000,41.7,41.74,41.66,41.74,10834,0
+TEQI.US,D,20240924,000000,41.9,41.9,41.6961,41.6961,5345,0
+TEQI.US,D,20240925,000000,41.81,41.81,41.4,41.4265,12059,0
+TEQI.US,D,20240926,000000,41.3796,41.5,41.3796,41.465,486495,0
+TEQI.US,D,20240927,000000,41.67,41.87,41.67,41.7216,4476,0
+TEQI.US,D,20240930,000000,41.7099,41.815,41.49,41.77,8076,0
+TEQI.US,D,20241001,000000,41.81,41.81,41.63,41.7,2967,0
+TEQI.US,D,20241002,000000,41.74,41.74,41.56,41.6087,5325,0
+TEQI.US,D,20241003,000000,41.59,41.59,41.35,41.4,5651,0
+TEQI.US,D,20241004,000000,41.72,41.8251,41.72,41.8251,5909,0
+TEQI.US,D,20241007,000000,41.68,41.7356,41.405,41.45,4450,0
+TEQI.US,D,20241008,000000,41.49,41.5,41.4,41.4967,2781,0
+TEQI.US,D,20241009,000000,41.42,41.7828,41.42,41.7575,2719,0
+TEQI.US,D,20241010,000000,41.84,41.84,41.5999,41.6437,4980,0
+TEQI.US,D,20241011,000000,41.85,42.14,41.85,42.1124,4928,0
+TEQI.US,D,20241014,000000,42.22,42.43,42.1505,42.41,10871,0
+TEQI.US,D,20241015,000000,42.32,42.4277,42.06,42.06,7489,0
+TEQI.US,D,20241016,000000,42.28,42.4299,42.28,42.3936,2752,0
+TEQI.US,D,20241017,000000,42.284,42.3175,42.24,42.251,3319,0
+TEQI.US,D,20241018,000000,42.2,42.2905,42.11,42.2905,6345,0
+TEQI.US,D,20241021,000000,42.34,42.34,41.9267,41.9267,4831,0
+TEQI.US,D,20241022,000000,41.85,42.01,41.85,41.96,6499,0
+TEQI.US,D,20241023,000000,42,42.019,41.8524,41.9316,16689,0
+TEQI.US,D,20241024,000000,42.04,42.07,41.905454,41.9782,5301,0
+TEQI.US,D,20241025,000000,42.21,42.21,41.6744,41.6744,18665,0
+TEQI.US,D,20241028,000000,41.82,41.95,41.82,41.91,479787,0
+TEQI.US,D,20241029,000000,41.84,41.84,41.6387,41.6387,5423,0
+TEQI.US,D,20241030,000000,41.61,41.82,41.61,41.6522,6277,0
+TEQI.US,D,20241031,000000,41.72,41.72,41.4141,41.4141,7716,0
+TEQI.US,D,20241101,000000,41.63,41.685,41.31,41.33,6789,0
+TEQI.US,D,20241104,000000,41.5,41.5,41.225,41.305,10126,0
+TEQI.US,D,20241105,000000,41.31,41.66,41.31,41.66,10041,0
+TEQI.US,D,20241106,000000,42.75,42.75,42.435,42.65,16939,0
+TEQI.US,D,20241107,000000,42.72,42.72,42.4758,42.48,8767,0
+TEQI.US,D,20241108,000000,42.55,42.741,42.55,42.65,4706,0
+TEQI.US,D,20241111,000000,42.96,43.033982,42.8783,42.92,7823,0
+TEQI.US,D,20241112,000000,42.885,42.888,42.4896,42.5762,14510,0
+TEQI.US,D,20241113,000000,42.66,42.6969,42.615,42.6153,9267,0
+TEQI.US,D,20241114,000000,42.755,42.83,42.45,42.47,9153,0
+TEQI.US,D,20241115,000000,42.51,42.5245,42.32,42.47,4758,0
+TEQI.US,D,20241118,000000,42.59,42.77,42.59,42.72,4060,0
+TEQI.US,D,20241119,000000,42.37,42.54,42.3403,42.49,5357,0
+TEQI.US,D,20241120,000000,42.368,42.566,42.343,42.566,5556,0
+TEQI.US,D,20241121,000000,42.696719,43.04,42.58,42.91,15182,0
+TEQI.US,D,20241122,000000,43.185,43.25,42.95,43.229,16488,0
+TEQI.US,D,20241125,000000,43.57,43.625,43.35,43.4568,8172,0
+TEQI.US,D,20241126,000000,43.21,43.48,43.21,43.36,6547,0
+TEQI.US,D,20241127,000000,43.5299,43.5299,43.4,43.44,14011,0
+TEQI.US,D,20241129,000000,43.5377,43.645,43.5377,43.56,1684,0
+TEQI.US,D,20241202,000000,43.3835,43.5,43.29,43.4219,5970,0
+TEQI.US,D,20241203,000000,43.28,43.52,43.1336,43.2,31137,0
+TEQI.US,D,20241204,000000,42.9007,43.25,42.7873,42.98,11597,0
+TEQI.US,D,20241205,000000,42.92,42.98,42.82,42.85,9762,0
+TEQI.US,D,20241206,000000,42.785,42.95,42.563,42.57,10222,0
+TEQI.US,D,20241209,000000,42.605,42.6699,42.33,42.34,10157,0
+TEQI.US,D,20241210,000000,42.03,42.44,42.03,42.1,30697,0
+TEQI.US,D,20241211,000000,42.01,42.3,41.96,41.97,9496,0
+TEQI.US,D,20241212,000000,42.01,42.09,41.8,41.8,15623,0
+TEQI.US,D,20241213,000000,41.5684,41.83,41.5684,41.69,13803,0
+TEQI.US,D,20241216,000000,41.705,41.71,41.36,41.4,92682,0
+TEQI.US,D,20241217,000000,41.18,41.25,41.08,41.17,43110,0
+TEQI.US,D,20241218,000000,41.26,41.31,40.2858,40.29,19681,0
+TEQI.US,D,20241219,000000,40.3601,40.57,40.2268,40.2268,36564,0
+TEQI.US,D,20241220,000000,40.28,40.8323,40.23,40.6691,15249,0
+TEQI.US,D,20241223,000000,40.4199,40.69,40.2629,40.68,50255,0
+TEQI.US,D,20241224,000000,40.64,40.95,40.59,40.95,49048,0
+TEQI.US,D,20241226,000000,40.93,41.08,40.91,41.03,40683,0
+TEQI.US,D,20241227,000000,40.9899,40.9899,40.685,40.81,14772,0
+TEQI.US,D,20241230,000000,40.38,40.57,40.21,40.43,23243,0
+TEQI.US,D,20241231,000000,40.62,40.63,40.43,40.56,49510,0
+TEQI.US,D,20250102,000000,40.912,40.9192,40.335,40.46,34455,0
+TEQI.US,D,20250103,000000,40.596,40.845,40.59,40.83,21550,0
+TEQI.US,D,20250106,000000,41.08,41.23,40.75,40.76,28545,0
+TEQI.US,D,20250107,000000,40.97,40.99,40.6833,40.765,13570,0
+TEQI.US,D,20250108,000000,40.4887,40.77,40.4887,40.751,19393,0
+TEQI.US,D,20250110,000000,40.57,40.68,40.1976,40.26,26968,0
+TEQI.US,D,20250113,000000,40.3989,40.7,40.3989,40.7,10412,0
+TEQI.US,D,20250114,000000,40.8472,41.03,40.7306,40.9959,6860,0
+TEQI.US,D,20250115,000000,41.44,41.6,41.3716,41.47,8228,0
+TEQI.US,D,20250116,000000,41.41,41.7,41.41,41.7,9679,0
+TEQI.US,D,20250117,000000,41.775,42.02,41.775,41.9692,17800,0
+TEQI.US,D,20250121,000000,42.37,42.454,42.17,42.42,12069,0
+TEQI.US,D,20250122,000000,42.25,42.47,42.1,42.13,10811,0
+TEQI.US,D,20250123,000000,42.24,42.49,42.23,42.49,7866,0
+TEQI.US,D,20250124,000000,42.37,42.4906,42.37,42.4123,6668,0
+TEQI.US,D,20250127,000000,42.605,42.7604,42.42,42.7604,5667,0
+TEQI.US,D,20250128,000000,42.772,42.91,42.4231,42.46,25174,0
+TEQI.US,D,20250129,000000,42.5,42.64,42.42,42.442,6039,0
+TEQI.US,D,20250130,000000,42.5415,42.71,42.54,42.71,13990,0
+TEQI.US,D,20250131,000000,42.61,42.65,42.3339,42.37,10585,0
+TEQI.US,D,20250203,000000,41.8,42.31,41.77,42.19,17205,0
+TEQI.US,D,20250204,000000,42.13,42.327,42.13,42.18,6251,0
+TEQI.US,D,20250205,000000,42.229,42.45,42.19,42.44,22222,0
+TEQI.US,D,20250206,000000,42.44,42.58,42.21,42.33,9991,0
+TEQI.US,D,20250207,000000,42.355,42.4566,42.16,42.23,9520,0
+TEQI.US,D,20250210,000000,42.435,42.59,42.116,42.2625,14021,0
+TEQI.US,D,20250211,000000,42.28,42.51,42.21,42.51,13326,0
+TEQI.US,D,20250212,000000,42.26,42.395,42.1126,42.3139,10138,0
+TEQI.US,D,20250213,000000,42.48,42.63,42.3941,42.59,13402,0
+TEQI.US,D,20250214,000000,42.733,42.78,42.639,42.665,9073,0
+TEQI.US,D,20250218,000000,42.5,42.79,42.5,42.79,11594,0
+TEQI.US,D,20250219,000000,42.88,42.9575,42.76,42.9575,20362,0
+TEQI.US,D,20250220,000000,42.73,42.95,42.58,42.81,13817,0
+TEQI.US,D,20250221,000000,42.7,42.8,42.2845,42.348,11654,0
+TEQI.US,D,20250224,000000,42.43,42.59,42.4,42.4,12827,0
+TEQI.US,D,20250225,000000,42.2433,42.52,42.2433,42.45,10664,0
+TEQI.US,D,20250226,000000,42.57,42.58,42.187,42.2247,13048,0
+TEQI.US,D,20250227,000000,42.32,42.53,42.1713,42.1713,8941,0
+TEQI.US,D,20250228,000000,42.44,42.73,42.14,42.6873,10045,0
+TEQI.US,D,20250303,000000,43.02,43.06,42.2699,42.49,7384,0
+TEQI.US,D,20250304,000000,42.07,42.33,41.46,41.5516,155934,0
+TEQI.US,D,20250305,000000,41.5204,41.9701,41.37,41.8886,13288,0
+TEQI.US,D,20250306,000000,41.4568,41.7376,41.35,41.544,5654,0
+TEQI.US,D,20250307,000000,41.37,41.999,41.37,41.9085,14392,0
+TEQI.US,D,20250310,000000,41.73,41.87,41.16,41.38,44856,0
+TEQI.US,D,20250311,000000,40.9804,41.51,40.8906,41.02,39376,0
+TEQI.US,D,20250312,000000,41.17,41.25,40.6388,40.8668,8994,0
+TEQI.US,D,20250313,000000,40.98,41.09,40.5201,40.63,10858,0
+TEQI.US,D,20250314,000000,41.042,41.3967,40.85,41.3967,12243,0
+TEQI.US,D,20250317,000000,41.61,42,41.42,41.9041,12747,0
+TEQI.US,D,20250318,000000,41.934,41.934,41.7201,41.8093,4107,0
+TEQI.US,D,20250319,000000,41.969,42.1366,41.79,42.1366,2238,0
+TEQI.US,D,20250320,000000,42.2356,42.29,42.03,42.0639,17398,0
+TEQI.US,D,20250321,000000,41.85,41.9714,41.6648,41.8505,5435,0
+TEQI.US,D,20250324,000000,42.24,42.3267,42.1392,42.3267,6868,0
+TEQI.US,D,20250325,000000,42.37,42.52,42.1424,42.2033,9703,0
+TEQI.US,D,20250326,000000,42.434,42.48,42.174,42.2642,10363,0
+TEQI.US,D,20250327,000000,41.96,42.2358,41.8905,42.01,11037,0
+TEQI.US,D,20250328,000000,41.84,42.03,41.43,41.4917,7488,0
+TEQI.US,D,20250331,000000,41.49,41.872,41.34,41.872,6504,0
+TEQI.US,D,20250401,000000,41.64,41.8894,41.47,41.79,19533,0
+TEQI.US,D,20250402,000000,41.61,42.0375,41.5843,42.0375,20494,0
+TEQI.US,D,20250403,000000,41.124,41.18,40.33,40.33,23437,0
+TEQI.US,D,20250404,000000,39.29,39.29,37.6316,37.75,22874,0
+TEQI.US,D,20250407,000000,36.485,38.48,36.21,37.3594,59893,0
+TEQI.US,D,20250408,000000,38.44,38.55,36.3941,36.795,15624,0
+TEQI.US,D,20250409,000000,36.52,39.43,36.26,39.43,18020,0
+TEQI.US,D,20250410,000000,38.42,38.83,37.4812,38.13,13476,0
+TEQI.US,D,20250411,000000,37.8227,38.73,37.685,38.6684,33644,0
+TEQI.US,D,20250414,000000,39.1,39.26,38.8997,39.0612,21245,0
+TEQI.US,D,20250415,000000,39.17,39.35,38.9771,38.9771,32095,0
+TEQI.US,D,20250416,000000,38.905,39.075,38.39,38.58,14007,0
+TEQI.US,D,20250417,000000,38.66,39.054,38.44,38.77,13784,0
+TEQI.US,D,20250421,000000,38.476,38.57,37.6882,38.07,29215,0
+TEQI.US,D,20250422,000000,38.6223,38.965,38.47,38.9574,9961,0
+TEQI.US,D,20250423,000000,39.73,39.83,39.1669,39.29,12277,0
+TEQI.US,D,20250424,000000,39.25,39.7771,39.25,39.77,22792,0
+TEQI.US,D,20250425,000000,39.6508,39.705,39.4022,39.7,9198,0
+TEQI.US,D,20250428,000000,39.76,39.96,39.65,39.8687,9553,0
+TEQI.US,D,20250429,000000,39.78,40.105,39.6904,39.98,99803,0
+TEQI.US,D,20250430,000000,39.286,39.93,39.236,39.93,9652,0
+TEQI.US,D,20250501,000000,39.94,40.1,39.69,39.69,8408,0
+TEQI.US,D,20250502,000000,40.31,40.393,40.07,40.39,12688,0
+TEQI.US,D,20250505,000000,39.97,40.3,39.97,40.12,11121,0
+TEQI.US,D,20250506,000000,39.93,40.1596,39.878,39.9705,7936,0
+TEQI.US,D,20250507,000000,40.1362,40.34,40.06,40.2024,11837,0
+TEQI.US,D,20250508,000000,40.558,40.84,40.412,40.44,15785,0
+TEQI.US,D,20250509,000000,40.5645,40.62,40.4604,40.5156,4749,0
+TEQI.US,D,20250512,000000,41.436,41.436,41.24,41.4,11838,0
+TEQI.US,D,20250513,000000,41.41,41.53,41.36,41.3694,21393,0
+TEQI.US,D,20250514,000000,41.26,41.275585,41.17,41.1865,8454,0
+TEQI.US,D,20250515,000000,41.1518,41.5278,41.14,41.5278,8974,0
+TEQI.US,D,20250516,000000,41.67,41.9057,41.5,41.9057,2818,0
+TEQI.US,D,20250519,000000,41.68,41.98,41.65,41.9669,69482,0
+TEQI.US,D,20250520,000000,42.04,42.065,41.89,41.97,10688,0
+TEQI.US,D,20250521,000000,41.654,41.93,41.18,41.1944,10580,0
+TEQI.US,D,20250522,000000,40.9003,41.13,40.87,40.87,12270,0
+TEQI.US,D,20250523,000000,40.61,40.92,40.53,40.8161,14545,0
+TEQI.US,D,20250527,000000,41.2199,41.53,41.15,41.4815,11098,0
+TEQI.US,D,20250528,000000,41.565,41.565,41.212,41.212,7871,0
+TEQI.US,D,20250529,000000,41.35,41.48,41.2621,41.48,10370,0
+TEQI.US,D,20250530,000000,41.47,41.56,41.3023,41.5567,7972,0
+TEQI.US,D,20250602,000000,41.29,41.5532,41.29,41.5264,7084,0
+TEQI.US,D,20250603,000000,41.6063,41.79,41.55,41.79,7953,0
+TEQI.US,D,20250604,000000,41.8584,41.94,41.5915,41.5915,2714,0
+TEQI.US,D,20250605,000000,41.52,41.74,41.4922,41.4922,10043,0
+TEQI.US,D,20250606,000000,41.89,41.9392,41.78,41.9392,8564,0
+TEQI.US,D,20250609,000000,42.01,42.2016,41.835,42.0457,5968,0
+TEQI.US,D,20250610,000000,42.2,42.27,42.08,42.23,11412,0
+TEQI.US,D,20250611,000000,42.25,42.3,42.07,42.1818,5615,0
+TEQI.US,D,20250612,000000,42.1826,42.25,42.13,42.2472,1753,0
+TEQI.US,D,20250613,000000,42.04,42.1785,41.7967,41.7967,2392,0
+TEQI.US,D,20250616,000000,42.1353,42.19,42.03,42.0937,6287,0
+TEQI.US,D,20250617,000000,42.045,42.045,41.68,41.73,10556,0
+TEQI.US,D,20250618,000000,41.7875,41.87,41.7323,41.7323,9495,0
+TEQI.US,D,20250620,000000,41.87,41.99,41.7634,41.8317,6532,0
+TEQI.US,D,20250623,000000,41.99,42.11,41.6768,42.11,5197,0
+TEQI.US,D,20250624,000000,42.24,42.37,42.21,42.2902,7061,0
+TEQI.US,D,20250625,000000,42.215,42.38,42.05,42.051,6119,0
+TEQI.US,D,20250626,000000,42.1,42.18,42.02,42.135,36059,0
+TEQI.US,D,20250627,000000,42.32,42.49,42.2399,42.37,9023,0
+TEQI.US,D,20250630,000000,42.46,42.55,42.3737,42.54,12178,0
+TEQI.US,D,20250701,000000,42.58,42.9959,42.51,42.94,10152,0
+TEQI.US,D,20250702,000000,42.77,43,42.7512,42.91,10251,0
+TEQI.US,D,20250703,000000,43.18,43.1832,43.1099,43.13,6142,0
+TEQI.US,D,20250707,000000,43.05,43.1,42.5578,42.734,2901,0
+TEQI.US,D,20250708,000000,42.63,42.91,42.63,42.831,7518,0
+TEQI.US,D,20250709,000000,42.8895,42.9,42.795,42.8452,12152,0
+TEQI.US,D,20250710,000000,43.07,43.2034,43.055,43.08,6740,0
+TEQI.US,D,20250711,000000,43.02,43.03,42.83,42.9287,7682,0
+TEQI.US,D,20250714,000000,42.8525,42.9938,42.8299,42.9938,4442,0
+TEQI.US,D,20250715,000000,42.79,42.92,42.5,42.5,12517,0
+TEQI.US,D,20250716,000000,42.6,42.6974,42.3595,42.6631,5591,0
+TEQI.US,D,20250717,000000,42.6005,42.7289,42.52,42.7,11206,0
+TEQI.US,D,20250718,000000,42.86,42.86,42.6041,42.6559,7033,0
+TEQI.US,D,20250721,000000,42.69,42.8294,42.56,42.56,8788,0
+TEQI.US,D,20250722,000000,42.7669,42.98,42.69,42.97,11719,0
+TEQI.US,D,20250723,000000,43.02,43.2,42.97,43.1493,8813,0
+TEQI.US,D,20250724,000000,43.17,43.17,42.9819,42.9819,7633,0
+TEQI.US,D,20250725,000000,42.95,43.1144,42.95,43.1144,5470,0
+TEQI.US,D,20250728,000000,43.05,43.24,42.92,42.9466,2956,0
+TEQI.US,D,20250729,000000,42.95,43.09,42.8956,42.94,6514,0
+TEQI.US,D,20250730,000000,42.85,42.94,42.43,42.5281,10127,0
+TEQI.US,D,20250731,000000,42.4997,42.5602,42.1061,42.1061,5180,0
+TEQI.US,D,20250801,000000,41.6532,41.94,41.53,41.63,10374,0
+TEQI.US,D,20250804,000000,41.84,42.04,41.84,42.037,5192,0
+TEQI.US,D,20250805,000000,42.25,42.25,41.89,42.0937,10204,0
+TEQI.US,D,20250806,000000,42.07,42.21,42.01,42.04,7835,0
+TEQI.US,D,20250807,000000,42.17,42.21,42.0017,42.0758,6183,0
+TEQI.US,D,20250808,000000,42.36,42.41,42.3,42.3692,10331,0
+TEQI.US,D,20250811,000000,42.4896,42.49,42.25,42.2666,3593,0
+TEQI.US,D,20250812,000000,42.538,42.8264,42.538,42.8264,8446,0
+TEQI.US,D,20250813,000000,43.05,43.2344,43.01,43.2344,23047,0
+TEQI.US,D,20250814,000000,43.0391,43.28,43.01,43.28,6626,0
+TEQI.US,D,20250815,000000,43.306764,43.38,43.2253,43.2253,2666,0
+TEQI.US,D,20250818,000000,43.1869,43.27,43.15,43.1901,14354,0
+TEQI.US,D,20250819,000000,43.4506,43.4506,43.11,43.36,5719,0
+TEQI.US,D,20250820,000000,43.45,43.45,43.345,43.44,125587,0
+TEQI.US,D,20250821,000000,43.304,43.5018,43.23,43.34,12663,0
+TEQI.US,D,20250822,000000,44.0516,44.1023,44.0106,44.033,7508,0
+TEQI.US,D,20250825,000000,43.96,44.09,43.72,43.7362,11631,0
+TEQI.US,D,20250826,000000,43.648,43.72,43.58,43.72,9983,0
+TEQI.US,D,20250827,000000,43.85,43.887,43.815,43.887,4783,0
+TEQI.US,D,20250828,000000,43.77,44.01,43.68,43.8143,4712,0
+TEQI.US,D,20250829,000000,43.85,43.9309,43.8,43.898,4095,0
+TEQI.US,D,20250902,000000,43.5,43.66,43.4,43.66,11876,0
+TEQI.US,D,20250903,000000,43.77,43.77,43.39,43.5688,6589,0
+TEQI.US,D,20250904,000000,43.6,43.7963,43.44,43.7963,8460,0
+TEQI.US,D,20250905,000000,43.48,43.85,43.4,43.5672,11489,0
+TEQI.US,D,20250908,000000,43.5299,43.56,43.27,43.4971,15062,0
+TEQI.US,D,20250909,000000,43.56,43.65,43.52,43.55,10249,0
+TEQI.US,D,20250910,000000,43.53,43.63,43.33,43.49,8393,0
+TEQI.US,D,20250911,000000,43.7371,43.9496,43.53,43.9,11966,0
+TEQI.US,D,20250912,000000,43.875,43.875,43.7,43.7026,5730,0
+TEQI.US,D,20250915,000000,43.64,43.75,43.5082,43.5146,5607,0
+TEQI.US,D,20250916,000000,43.5791,43.68,43.4,43.4931,24701,0
+TEQI.US,D,20250917,000000,43.68,43.85,43.6,43.6107,16119,0
+TEQI.US,D,20250918,000000,43.758,43.95,43.71,43.9047,16849,0
+TEQI.US,D,20250919,000000,43.7925,43.93,43.7,43.84,21365,0
+TEQI.US,D,20250922,000000,43.6,43.8195,43.5501,43.7549,10039,0
+TEQI.US,D,20250923,000000,43.99,44.135,43.8289,43.9,7101,0
+TEQI.US,D,20250924,000000,43.9222,44.042,43.9,43.949,8726,0
+TEQI.US,D,20250925,000000,43.87,43.91,43.625,43.669,8628,0
+TEQI.US,D,20250926,000000,43.79,43.92,43.67,43.8608,31977,0
+TEQI.US,D,20250929,000000,43.756,43.98,43.6922,43.8388,10803,0
+TEQI.US,D,20250930,000000,43.9625,43.9625,43.58,43.8596,12006,0
+TEQI.US,D,20251001,000000,43.81,43.89,43.75,43.85,5576,0
+TEQI.US,D,20251002,000000,43.83,43.92,43.775,43.8678,4465,0
+TEQI.US,D,20251003,000000,44.13,44.23,44.03,44.08,3356,0
+TEQI.US,D,20251006,000000,44.18,44.33,44.08,44.178,9956,0
+TEQI.US,D,20251007,000000,44.2763,44.33,44.05,44.1382,7084,0
+TEQI.US,D,20251008,000000,44.04,44.31,44.04,44.23,9284,0
+TEQI.US,D,20251009,000000,44.18,44.31,43.7818,43.825,3699,0
+TEQI.US,D,20251010,000000,44.004,44.004,42.8845,42.8845,6199,0
+TEQI.US,D,20251013,000000,43.2187,43.25,43.02,43.191,8197,0
+TEQI.US,D,20251014,000000,43.12,43.77,43.01,43.5889,46061,0
+TEQI.US,D,20251015,000000,43.94,43.94,43.5765,43.65,16605,0
+TEQI.US,D,20251016,000000,43.68,43.7372,43.04,43.1307,24378,0
+TEQI.US,D,20251017,000000,43.2999,43.440293,43.19,43.3906,8629,0
+TEQI.US,D,20251020,000000,43.65,43.91,43.48,43.83,7737,0
+TEQI.US,D,20251021,000000,43.83,44,43.79,43.9313,14855,0
+TEQI.US,D,20251022,000000,43.95,43.98,43.6959,43.75,7644,0
+TEQI.US,D,20251023,000000,43.98,44.03,43.8013,43.959,8610,0
+TEQI.US,D,20251024,000000,44.21,44.3,44.11,44.11,3563,0
+TEQI.US,D,20251027,000000,44.31,44.46,44.3,44.46,23411,0
+TEQI.US,D,20251028,000000,44.18,44.41,44.04,44.04,5353,0
+TEQI.US,D,20251029,000000,43.87,43.95,43.45,43.54,13682,0
+TEQI.US,D,20251030,000000,43.5,43.78,43.39,43.4,11575,0
+TEQI.US,D,20251031,000000,43.37,43.58,43.25,43.5412,10815,0
+TEQI.US,D,20251103,000000,43.28,43.57,43.15,43.3938,9876,0
+TEQI.US,D,20251104,000000,43.13,43.335,43.03,43.2166,43960,0
+TEQI.US,D,20251105,000000,43.23,43.4,43.12,43.3033,11610,0
+TEQI.US,D,20251106,000000,43.4,43.4,42.968,43.01,21257,0
+TEQI.US,D,20251107,000000,42.97,43.41,42.9,43.41,22568,0
+TEQI.US,D,20251110,000000,43.59,43.61,43.285,43.605,25603,0
+TEQI.US,D,20251111,000000,43.726,44.05,43.726,43.9969,8150,0
+TEQI.US,D,20251112,000000,44.29,44.32,44.14,44.2052,11473,0
+TEQI.US,D,20251113,000000,44.1141,44.1692,43.7292,43.7292,17509,0
+TEQI.US,D,20251114,000000,43.47,43.73,43.43,43.5979,15070,0
+TEQI.US,D,20251117,000000,43.66,43.66,42.97,43.0619,14473,0
+TEQI.US,D,20251118,000000,42.8821,43.162,42.87,43.037,3036,0
+TEQI.US,D,20251119,000000,42.8414,42.899499,42.67,42.8776,124489,0
+TEQI.US,D,20251120,000000,43.2775,43.35,42.4405,42.4405,7013,0
+TEQI.US,D,20251121,000000,42.68,43.28,42.68,43.132,14934,0
+TEQI.US,D,20251124,000000,43.389,43.4268,43.1082,43.4092,6865,0
+TEQI.US,D,20251125,000000,43.5971,43.9301,43.55,43.9038,84561,0
+TEQI.US,D,20251126,000000,44.102,44.32,44.02,44.2303,32822,0
+TEQI.US,D,20251128,000000,44.35,44.53,44.23,44.4657,1433,0
+TEQI.US,D,20251201,000000,44.48,44.5499,44.2003,44.2003,8293,0
+TEQI.US,D,20251202,000000,44.12,44.38,44.12,44.2549,15277,0
+TEQI.US,D,20251203,000000,44.17,44.69,44.17,44.66,4135,0
+TEQI.US,D,20251204,000000,44.75,44.76,44.6437,44.71,7528,0
+TEQI.US,D,20251205,000000,44.81,44.8808,44.67,44.67,9696,0
+TEQI.US,D,20251208,000000,44.87,44.87,44.47,44.47,4571,0
+TEQI.US,D,20251209,000000,44.65,44.7,44.4112,44.45,12429,0
+TEQI.US,D,20251210,000000,44.49,45.135,44.37,45.1,3664,0
+TEQI.US,D,20251211,000000,45.3179,45.48,45.02,45.47,6674,0
+TEQI.US,D,20251212,000000,45.54,45.63,45.29,45.345,4056,0
+TEQI.US,D,20251215,000000,45.43,45.48,45.25,45.42,8506,0
+TEQI.US,D,20251216,000000,45.29,45.51,44.91,45.02,15153,0
+TEQI.US,D,20251217,000000,45.24,45.24,45.01,45.05,3798,0
+TEQI.US,D,20251218,000000,45.25,45.26,45.045,45.065,4873,0
+TEQI.US,D,20251219,000000,45.2,45.31,45.13,45.2,6961,0
+TEQI.US,D,20251222,000000,45.41,45.53,45.29,45.48,3769,0
+TEQI.US,D,20251223,000000,45.36,45.41,45.26,45.38,32133,0
+TEQI.US,D,20251224,000000,45.44,45.57,45.4288,45.53,15320,0
+TEQI.US,D,20251226,000000,45.51,45.51,45.3801,45.5,6244,0
+TEQI.US,D,20251229,000000,45.54,45.54,45.36,45.42,30171,0
+TEQI.US,D,20251230,000000,45.51,45.57,45.3901,45.44,6262,0
+TEQI.US,D,20251231,000000,45.2509,45.34,45.17,45.17,13442,0
+TEQI.US,D,20260102,000000,45.09,45.5718,45.0623,45.46,21054,0
+TEQI.US,D,20260105,000000,45.7,46.11,45.7,45.91,15946,0
+TEQI.US,D,20260106,000000,46.01,46.265,46,46.2298,9011,0
+TEQI.US,D,20260107,000000,46.16,46.29,45.661,45.7365,10193,0
+TEQI.US,D,20260108,000000,45.9,46.39,45.7,46.25,27928,0
+TEQI.US,D,20260109,000000,46.46,46.52,46.3,46.41,33698,0
+TEQI.US,D,20260112,000000,46.14,46.28,46.14,46.27,24087,0
+TEQI.US,D,20260113,000000,46.345,46.43,46.08,46.1472,45960,0
+TEQI.US,D,20260114,000000,46.19,46.35,46.08,46.34,12479,0
+TEQI.US,D,20260115,000000,46.52,46.6,46.47,46.54,11942,0
+TEQI.US,D,20260116,000000,46.44,46.45,46.33,46.33,6587,0
+TEQI.US,D,20260120,000000,46.1001,46.16,45.712203,45.75,7634,0
+TEQI.US,D,20260121,000000,46.315,46.5393,46.1,46.38,4904,0
+TEQI.US,D,20260122,000000,46.6671,46.691,46.52,46.52,13775,0
+TEQI.US,D,20260123,000000,46.4996,46.51,46.25,46.4,11489,0
+TEQI.US,D,20260126,000000,46.588,46.66,46.47,46.57,10422,0
+TEQI.US,D,20260127,000000,46.35,46.51,46.3258,46.351,12111,0
+TEQI.US,D,20260128,000000,46.525,46.525,46.24,46.3408,8803,0
+TEQI.US,D,20260129,000000,46.36,46.53,46.1723,46.5,3997,0
+TEQI.US,D,20260130,000000,46.5,46.58,46.37,46.58,5804,0
+TEQI.US,D,20260202,000000,46.39,46.84,46.39,46.81,5082,0
+TEQI.US,D,20260203,000000,47.07,47.12,46.58,47,26313,0
+TEQI.US,D,20260204,000000,47.165,47.57,47.13,47.45,15474,0
+TEQI.US,D,20260205,000000,47.29,47.29,46.8,46.97,12964,0
+TEQI.US,D,20260206,000000,47.3033,47.69,47.12,47.6,7768,0
+TEQI.US,D,20260209,000000,47.67,47.72,47.39,47.66,20395,0
+TEQI.US,D,20260210,000000,47.8342,47.88,47.6606,47.75,7947,0
+TEQI.US,D,20260211,000000,47.85,47.93,47.67,47.74,10494,0
+TEQI.US,D,20260212,000000,47.985,47.985,47.22,47.32,6580,0
+TEQI.US,D,20260213,000000,47.75,47.75,47.32,47.58,13544,0
+TEQI.US,D,20260217,000000,47.73,47.74,47.38,47.58,21054,0
+TEQI.US,D,20260218,000000,47.7999,47.975,47.7151,47.78,18434,0
diff --git a/daily/us/nyse etfs/2/tfi.us.txt b/daily/us/nyse etfs/2/tfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b90328681805680adb1816bda07ea9a02f77cf55
--- /dev/null
+++ b/daily/us/nyse etfs/2/tfi.us.txt	
@@ -0,0 +1,4637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFI.US,D,20070913,000000,34.0734,34.0734,34.0435,34.0734,27180.975007121,0
+TFI.US,D,20070914,000000,34.1083,34.1233,34.1083,34.1233,21682.989104104,0
+TFI.US,D,20070917,000000,34.1233,34.1402,34.0893,34.1233,60179.924514787,0
+TFI.US,D,20070918,000000,34.1233,34.1531,34.0006,34.0734,118357.66332215,0
+TFI.US,D,20070919,000000,33.9528,33.9687,33.7753,33.886,20965.773282054,0
+TFI.US,D,20070920,000000,33.8511,33.8511,33.5212,33.552,19899.478989971,0
+TFI.US,D,20070921,000000,33.6686,33.8222,33.6686,33.8222,11651.998585922,0
+TFI.US,D,20070924,000000,33.7753,33.7753,33.6986,33.7624,25106.56616796,0
+TFI.US,D,20070925,000000,33.8342,33.8511,33.8222,33.8222,50800.948380286,0
+TFI.US,D,20070926,000000,33.8511,33.886,33.8222,33.8511,30539.350632608,0
+TFI.US,D,20070927,000000,33.87,33.886,33.7753,33.8511,11066.18873966,0
+TFI.US,D,20070928,000000,33.8511,33.886,33.7903,33.8342,30672.762806499,0
+TFI.US,D,20071001,000000,33.8072,33.87,33.8072,33.87,36369.362321776,0
+TFI.US,D,20071002,000000,33.8342,33.886,33.8072,33.8222,41607.545570371,0
+TFI.US,D,20071003,000000,33.886,33.9169,33.7903,33.8511,33457.365774347,0
+TFI.US,D,20071004,000000,33.9169,33.9348,33.886,33.9169,71310.311593763,0
+TFI.US,D,20071005,000000,33.9169,33.9169,33.535,33.87,23102.374262427,0
+TFI.US,D,20071008,000000,33.7753,33.886,33.7753,33.8511,59280.144665306,0
+TFI.US,D,20071009,000000,33.9169,33.9348,33.8511,33.8999,22127.36198406,0
+TFI.US,D,20071010,000000,33.87,33.8999,33.87,33.886,37533.960320937,0
+TFI.US,D,20071011,000000,33.8342,33.8342,33.7344,33.8342,31189.358818186,0
+TFI.US,D,20071012,000000,33.8511,33.9169,33.8342,33.8511,41352.758411209,0
+TFI.US,D,20071015,000000,33.8342,33.8342,33.7753,33.7903,19415.985246995,0
+TFI.US,D,20071016,000000,33.8999,34.0295,33.5212,33.8072,46202.742326751,0
+TFI.US,D,20071017,000000,33.9169,33.9837,33.8222,33.9687,24203.777021323,0
+TFI.US,D,20071018,000000,34.0126,34.0126,33.9837,34.0006,153111.03307144,0
+TFI.US,D,20071019,000000,34.0295,34.1083,34.0295,34.0893,26403.573241962,0
+TFI.US,D,20071022,000000,34.1851,34.199,34.0595,34.1233,33647.954594193,0
+TFI.US,D,20071023,000000,34.2339,34.2339,34.1083,34.1233,8021.7831173909,0
+TFI.US,D,20071024,000000,34.3525,34.3525,34.1083,34.1233,16830.998990459,0
+TFI.US,D,20071025,000000,34.0595,34.1083,34.0295,34.0295,19415.985246995,0
+TFI.US,D,20071026,000000,34.0435,34.0734,34.0006,34.0435,18894.37374005,0
+TFI.US,D,20071029,000000,34.0295,34.0435,34.0126,34.0435,13852.797905611,0
+TFI.US,D,20071030,000000,34.0435,34.0435,34.0126,34.0435,28341.560610074,0
+TFI.US,D,20071031,000000,33.9348,34.3385,33.886,33.9169,21423.186449684,0
+TFI.US,D,20071101,000000,33.9169,34.0126,33.886,33.886,16495.963907152,0
+TFI.US,D,20071102,000000,33.8342,34.0126,33.8342,34.0126,10739.178448767,0
+TFI.US,D,20071105,000000,34.0126,34.0126,33.87,33.9169,26530.966821542,0
+TFI.US,D,20071106,000000,33.9687,33.9687,33.7344,33.9169,15199.959932202,0
+TFI.US,D,20071107,000000,33.9687,34.1233,33.7165,33.8222,19217.371634734,0
+TFI.US,D,20071108,000000,33.7753,33.8222,33.6986,33.8222,13139.594479768,0
+TFI.US,D,20071109,000000,33.7753,33.8072,33.7165,33.7903,18441.976067679,0
+TFI.US,D,20071112,000000,33.7753,33.7753,33.6557,33.7165,8281.5857718118,0
+TFI.US,D,20071113,000000,33.7165,34.199,33.6238,33.7624,30539.350632608,0
+TFI.US,D,20071114,000000,33.7624,34.1402,33.7624,33.8342,21610.765972373,0
+TFI.US,D,20071115,000000,33.8342,33.886,33.8072,33.886,18115.968875838,0
+TFI.US,D,20071116,000000,33.9348,34.0734,33.8511,33.9348,42254.544458794,0
+TFI.US,D,20071119,000000,33.9169,34.0295,33.8072,34.0295,12032.17312656,0
+TFI.US,D,20071120,000000,33.9169,34.3385,33.7753,33.9169,22006.990097841,0
+TFI.US,D,20071121,000000,34.0435,34.0435,33.9837,34.0126,21803.360990323,0
+TFI.US,D,20071123,000000,34.0126,34.0295,34.0126,34.0295,3620.1844780122,0
+TFI.US,D,20071126,000000,34.1402,34.2599,34.0734,34.2599,22522.583010476,0
+TFI.US,D,20071127,000000,34.2757,34.2757,34.0295,34.0893,33777.354371877,0
+TFI.US,D,20071128,000000,34.1531,36.3025,33.9348,34.0734,25367.371921433,0
+TFI.US,D,20071129,000000,34.2339,34.6007,34.0734,34.2599,35851.763211038,0
+TFI.US,D,20071130,000000,34.1083,34.1233,34.0595,34.0595,10026.978121976,0
+TFI.US,D,20071203,000000,34.2159,34.2159,34.0126,34.0893,18249.38104973,0
+TFI.US,D,20071204,000000,34.1402,34.1531,34.0126,34.0126,23166.572601744,0
+TFI.US,D,20071205,000000,34.3385,34.3385,34.0435,34.0734,8478.1931859682,0
+TFI.US,D,20071206,000000,34.2159,34.2159,34.0006,34.1681,34750.360452141,0
+TFI.US,D,20071207,000000,34.6007,34.6007,33.8511,34.0295,55723.155427558,0
+TFI.US,D,20071210,000000,34.0126,34.0295,33.8222,34.0006,16765.797552091,0
+TFI.US,D,20071211,000000,34.0295,34.1402,34.0295,34.0734,28147.962493073,0
+TFI.US,D,20071212,000000,34.0595,34.1851,33.9837,34.1402,130069.84785117,0
+TFI.US,D,20071213,000000,33.9528,36.2217,33.9348,34.0295,59406.535145835,0
+TFI.US,D,20071214,000000,33.9528,35.9985,33.7753,34.0126,29511.174104494,0
+TFI.US,D,20071217,000000,34.2339,34.2339,33.7903,34.0734,23123.439342516,0
+TFI.US,D,20071218,000000,34.0595,34.3993,33.8999,34.1083,69436.522564966,0
+TFI.US,D,20071219,000000,34.1402,34.2459,34.0295,34.2159,33841.552711194,0
+TFI.US,D,20071220,000000,34.1851,34.3217,34.1233,34.1681,20189.374615947,0
+TFI.US,D,20071221,000000,34.0295,34.1402,34.0295,34.1233,7569.3854450209,0
+TFI.US,D,20071224,000000,34.0295,34.199,34.0295,34.1681,9251.5825549201,0
+TFI.US,D,20071226,000000,34.0595,34.1681,33.886,34.1233,19279.563775948,0
+TFI.US,D,20071227,000000,34.1233,34.199,34.1083,34.1851,17344.58570499,0
+TFI.US,D,20071228,000000,36.9166,36.9166,34.0435,34.1851,28672.583297174,0
+TFI.US,D,20071231,000000,34.0295,34.2339,34.0295,34.1681,19090.981154206,0
+TFI.US,D,20080102,000000,35.2766,35.2766,34.1681,34.3217,69238.912051758,0
+TFI.US,D,20080103,000000,34.2339,34.3993,34.1531,34.3993,25173.773804432,0
+TFI.US,D,20080104,000000,34.3525,34.5848,34.2897,34.4463,55134.336284141,0
+TFI.US,D,20080107,000000,34.3855,34.4941,34.3057,34.4791,18906.410928671,0
+TFI.US,D,20080108,000000,34.4791,34.5569,34.3993,34.5569,24237.882389085,0
+TFI.US,D,20080109,000000,35.4033,35.4033,34.3855,34.6975,38573.170938621,0
+TFI.US,D,20080110,000000,34.6975,34.6975,34.5419,34.6646,22454.372274953,0
+TFI.US,D,20080111,000000,34.6646,34.7613,34.6337,34.6975,21423.186449684,0
+TFI.US,D,20080114,000000,34.6486,34.6975,34.5419,34.6975,44345.002882783,0
+TFI.US,D,20080115,000000,34.6975,34.8759,34.6975,34.859,23533.706854709,0
+TFI.US,D,20080116,000000,34.7942,34.9576,34.7294,34.843,76364.927715875,0
+TFI.US,D,20080117,000000,34.7453,35.0544,34.4143,35.0544,693580.80219114,0
+TFI.US,D,20080118,000000,34.9258,34.9397,34.7613,34.859,37146.764086936,0
+TFI.US,D,20080122,000000,34.7294,35.0852,34.6745,35.0852,72471.900295768,0
+TFI.US,D,20080123,000000,35.0852,35.174,34.9746,34.9916,40703.753324682,0
+TFI.US,D,20080124,000000,35.0374,35.0852,34.859,34.8919,54301.764071131,0
+TFI.US,D,20080125,000000,34.8121,34.9258,34.6177,34.6486,29055.767134969,0
+TFI.US,D,20080128,000000,34.8121,34.8121,34.6745,34.7942,23102.374262427,0
+TFI.US,D,20080129,000000,34.6337,34.8759,34.6337,34.7782,66974.917491804,0
+TFI.US,D,20080130,000000,34.6855,34.9258,34.3217,34.6177,98618.680180464,0
+TFI.US,D,20080131,000000,34.5709,34.6646,34.4791,34.6486,63807.130686162,0
+TFI.US,D,20080201,000000,34.5709,34.6177,34.3855,34.6007,24456.557982382,0
+TFI.US,D,20080204,000000,34.526,34.5419,34.1531,34.4612,45988.079129662,0
+TFI.US,D,20080205,000000,34.5111,34.7453,34.5111,34.6855,21739.162651006,0
+TFI.US,D,20080206,000000,34.6646,34.6855,34.5569,34.6745,25982.271640198,0
+TFI.US,D,20080207,000000,34.6486,34.6855,34.3855,34.5848,28213.163931442,0
+TFI.US,D,20080208,000000,34.526,34.7294,34.4612,34.7134,59405.532046783,0
+TFI.US,D,20080211,000000,34.7453,34.8121,34.5848,34.7134,60623.294295691,0
+TFI.US,D,20080212,000000,34.5848,34.7453,34.2459,34.6855,62136.970764884,0
+TFI.US,D,20080213,000000,34.526,34.6177,34.4791,34.6007,17957.479225652,0
+TFI.US,D,20080214,000000,34.4143,34.6007,34.3993,34.6007,51637.532989502,0
+TFI.US,D,20080215,000000,34.2599,34.4143,34.0734,34.3385,52222.339736712,0
+TFI.US,D,20080219,000000,34.2897,34.3217,33.552,34.2459,53254.528661033,0
+TFI.US,D,20080220,000000,34.1531,34.2459,34.0006,34.199,29306.541897924,0
+TFI.US,D,20080221,000000,34.1233,34.2459,33.6986,34.0734,41722.90196133,0
+TFI.US,D,20080222,000000,34.0295,34.1531,33.9528,34.0435,65361.93421648,0
+TFI.US,D,20080225,000000,33.9169,34.0006,33.4613,33.6238,57476.572570136,0
+TFI.US,D,20080226,000000,33.5958,34.2339,33.4752,33.6986,14817.77919346,0
+TFI.US,D,20080227,000000,33.552,33.9528,33.3058,33.3347,74449.008526902,0
+TFI.US,D,20080228,000000,33.228,33.2749,33.0227,33.0685,73964.511684874,0
+TFI.US,D,20080229,000000,32.9917,33.0227,31.4685,32.7117,135914.90602612,0
+TFI.US,D,20080303,000000,32.8043,33.6846,32.589,33.4464,138178.90058608,0
+TFI.US,D,20080304,000000,33.3985,34.0006,32.8811,33.0845,158767.50862465,0
+TFI.US,D,20080305,000000,33.2898,33.8222,33.228,33.228,87467.2280214,0
+TFI.US,D,20080306,000000,33.4294,34.5848,33.228,33.6846,1583700.8078031,0
+TFI.US,D,20080307,000000,33.6368,33.9169,33.4922,33.8342,216621.24643827,0
+TFI.US,D,20080310,000000,34.1233,34.6855,33.0057,33.9837,82681.442445175,0
+TFI.US,D,20080311,000000,34.2599,34.2599,33.0845,33.552,182362.40452152,0
+TFI.US,D,20080312,000000,33.7624,34.3217,33.3506,33.4922,98441.131648292,0
+TFI.US,D,20080313,000000,33.4752,33.6846,33.3506,33.6118,134346.05910908,0
+TFI.US,D,20080314,000000,33.4752,33.7753,33.1612,33.5212,54444.20413649,0
+TFI.US,D,20080317,000000,33.6238,33.6238,33.1931,33.4144,94478.89039361,0
+TFI.US,D,20080318,000000,33.7624,33.9687,33.6368,33.87,113214.77448347,0
+TFI.US,D,20080319,000000,33.5958,33.9528,33.3506,33.4752,71407.612201789,0
+TFI.US,D,20080320,000000,33.535,33.7753,32.4235,33.5212,97325.68550267,0
+TFI.US,D,20080324,000000,33.3666,33.9169,33.3666,33.58,95615.40161932,0
+TFI.US,D,20080325,000000,33.4144,33.58,33.4144,33.4922,56230.723547779,0
+TFI.US,D,20080326,000000,34.1233,34.1233,33.1782,33.58,82290.233814966,0
+TFI.US,D,20080327,000000,33.8999,33.8999,33.2749,33.5958,70406.519348074,0
+TFI.US,D,20080328,000000,34.0435,34.0435,33.4294,33.5958,59164.788274347,0
+TFI.US,D,20080331,000000,33.8342,33.8342,33.4464,33.6238,279535.61896831,0
+TFI.US,D,20080401,000000,33.7903,33.7903,33.1931,33.4922,302631.97463642,0
+TFI.US,D,20080402,000000,33.4922,33.552,32.9589,33.4294,77840.4864211,0
+TFI.US,D,20080403,000000,33.6846,34.1851,33.2898,33.3836,107541.24624639,0
+TFI.US,D,20080404,000000,33.6118,33.6846,33.4922,33.6238,471092.42939879,0
+TFI.US,D,20080407,000000,33.7344,33.7903,33.535,33.6686,72874.143015547,0
+TFI.US,D,20080408,000000,33.7494,33.7753,33.4294,33.6238,100047.09323025,0
+TFI.US,D,20080409,000000,33.7753,33.9348,33.6846,33.9169,72797.907487609,0
+TFI.US,D,20080410,000000,33.7903,34.1402,33.7903,34.0126,98267.595512327,0
+TFI.US,D,20080411,000000,33.7753,34.0295,33.7753,34.0295,47632.158475592,0
+TFI.US,D,20080414,000000,34.0295,34.199,33.9169,34.199,116382.56128911,0
+TFI.US,D,20080415,000000,34.0893,34.1531,33.9837,34.0734,38975.4136584,0
+TFI.US,D,20080416,000000,34.1083,34.2159,33.9837,34.0893,47074.435402781,0
+TFI.US,D,20080417,000000,34.2897,34.2897,33.9687,34.0435,59387.47626385,0
+TFI.US,D,20080418,000000,33.9528,34.0595,33.87,34.0435,55833.496323258,0
+TFI.US,D,20080421,000000,34.0295,34.0295,33.8999,34.0295,61051.617590817,0
+TFI.US,D,20080422,000000,34.0295,34.0595,34.0006,34.0435,63351.723716636,0
+TFI.US,D,20080423,000000,34.1681,34.1681,33.9687,34.0006,68362.203480469,0
+TFI.US,D,20080424,000000,34.0006,34.0295,33.7903,33.9169,75664.764577706,0
+TFI.US,D,20080425,000000,33.9169,33.9169,33.6368,33.6986,86083.954428942,0
+TFI.US,D,20080428,000000,33.886,34.3057,33.7165,33.8072,52566.402711486,0
+TFI.US,D,20080429,000000,34.0126,34.0126,33.6986,33.7903,89461.388936415,0
+TFI.US,D,20080430,000000,33.9348,33.9687,33.7903,33.9169,58373.343122462,0
+TFI.US,D,20080501,000000,33.8342,33.886,33.565,33.6986,215906.03681432,0
+TFI.US,D,20080502,000000,33.7494,33.9169,33.565,33.9169,69289.067004349,0
+TFI.US,D,20080505,000000,34.0295,34.0295,33.7344,33.8222,71032.453156409,0
+TFI.US,D,20080506,000000,33.8511,33.9169,33.7494,33.7753,69181.735405804,0
+TFI.US,D,20080507,000000,33.7494,33.7903,33.565,33.6557,86267.521555425,0
+TFI.US,D,20080508,000000,33.8511,33.87,33.7624,33.8072,95640.479095615,0
+TFI.US,D,20080509,000000,33.9687,34.0295,33.8072,33.8999,71467.798144898,0
+TFI.US,D,20080512,000000,34.0295,34.1402,33.8511,33.9528,102121.50206942,0
+TFI.US,D,20080513,000000,34.0006,34.0295,33.8999,34.0295,46574.892074975,0
+TFI.US,D,20080514,000000,34.0295,34.0295,33.9348,34.0006,69093.462689244,0
+TFI.US,D,20080515,000000,34.0126,34.0435,33.9687,34.0435,52981.685718938,0
+TFI.US,D,20080516,000000,34.0893,34.9098,34.0295,34.1681,63567.390012777,0
+TFI.US,D,20080519,000000,34.2459,34.3685,34.1083,34.2757,68207.726226489,0
+TFI.US,D,20080520,000000,34.4941,34.4941,34.0295,34.1681,111909.74261706,0
+TFI.US,D,20080521,000000,34.1233,34.199,34.0006,34.0595,87552.491440805,0
+TFI.US,D,20080522,000000,34.0595,34.1083,33.87,34.0893,65065.016897142,0
+TFI.US,D,20080523,000000,34.0006,34.2159,34.0006,34.1531,36232.940850729,0
+TFI.US,D,20080527,000000,34.0595,34.0893,33.9528,34.0893,74366.754404653,0
+TFI.US,D,20080528,000000,34.0734,34.0734,33.9348,34.0435,69976.189854844,0
+TFI.US,D,20080529,000000,33.87,33.9528,33.8072,33.8999,60030.462756066,0
+TFI.US,D,20080530,000000,33.8222,33.9687,33.7753,33.9687,41638.641640977,0
+TFI.US,D,20080602,000000,33.886,34.0295,33.8511,33.9169,29690.72883477,0
+TFI.US,D,20080603,000000,33.9687,34.0126,33.886,34.0006,48533.944523176,0
+TFI.US,D,20080604,000000,34.0295,34.0295,33.8999,33.8999,77958.852109214,0
+TFI.US,D,20080605,000000,33.8999,34.0295,33.8342,33.9528,59573.049588437,0
+TFI.US,D,20080606,000000,33.7624,34.0435,33.7624,34.0006,52715.864470206,0
+TFI.US,D,20080609,000000,33.7344,33.886,33.7165,33.8222,18772.998754779,0
+TFI.US,D,20080610,000000,33.8342,33.9528,33.6686,33.7753,75760.058987629,0
+TFI.US,D,20080611,000000,33.8342,33.8511,33.7165,33.7344,60383.553622306,0
+TFI.US,D,20080612,000000,33.6846,33.7753,33.5212,33.6238,70335.299315395,0
+TFI.US,D,20080613,000000,33.6686,33.6686,33.4294,33.552,30792.131593667,0
+TFI.US,D,20080616,000000,33.3666,33.6557,33.3058,33.535,85991.669316175,0
+TFI.US,D,20080617,000000,33.535,33.58,33.3506,33.3836,54627.771262972,0
+TFI.US,D,20080618,000000,33.4752,33.5212,33.3058,33.3058,39027.574809095,0
+TFI.US,D,20080619,000000,33.4144,33.5032,33.244,33.3985,50704.650871311,0
+TFI.US,D,20080620,000000,33.244,33.2898,33.0057,33.244,63638.610045457,0
+TFI.US,D,20080623,000000,33.2111,33.2111,32.1554,32.3956,266186.37678671,0
+TFI.US,D,20080624,000000,32.9269,33.0227,32.7275,32.9449,32259.665506476,0
+TFI.US,D,20080625,000000,32.8811,33.0057,32.7725,32.9589,29350.678256203,0
+TFI.US,D,20080626,000000,32.8043,33.1612,32.8043,33.1612,37817.837352602,0
+TFI.US,D,20080627,000000,33.1782,33.1782,32.9917,33.1273,29875.299060304,0
+TFI.US,D,20080630,000000,33.1004,33.3985,33.1004,33.3198,62267.373641621,0
+TFI.US,D,20080701,000000,33.1273,33.3666,33.0057,33.2898,51707.749923129,0
+TFI.US,D,20080702,000000,33.4922,33.4922,33.244,33.3058,52977.673322731,0
+TFI.US,D,20080703,000000,33.5212,33.5212,33.2589,33.3836,34044.178719661,0
+TFI.US,D,20080707,000000,33.6846,33.6846,33.4922,33.4922,51740.85219184,0
+TFI.US,D,20080708,000000,33.58,33.6238,33.3985,33.5032,18110.953380579,0
+TFI.US,D,20080709,000000,33.6368,33.6846,33.5032,33.6846,22041.095465603,0
+TFI.US,D,20080710,000000,33.6846,33.6846,33.4464,33.6557,42232.476279654,0
+TFI.US,D,20080711,000000,33.6846,33.6846,33.3506,33.4922,25640.214863528,0
+TFI.US,D,20080714,000000,33.6986,34.3993,33.2111,33.6238,103340.26741737,0
+TFI.US,D,20080715,000000,33.565,33.7753,33.565,33.7624,57365.228575384,0
+TFI.US,D,20080716,000000,33.6986,33.7494,33.6118,33.6986,25977.256144939,0
+TFI.US,D,20080717,000000,33.7344,33.7344,33.4294,33.565,25121.612653737,0
+TFI.US,D,20080718,000000,33.6238,33.6238,33.244,33.3198,24883.878178457,0
+TFI.US,D,20080721,000000,33.2749,33.5212,33.2749,33.4752,14499.796794033,0
+TFI.US,D,20080722,000000,33.535,33.535,33.1273,33.4144,46267.943765119,0
+TFI.US,D,20080723,000000,33.2898,33.3347,33.1453,33.1612,35994.203276395,0
+TFI.US,D,20080724,000000,33.1931,33.3058,32.9917,33.244,24654.16849559,0
+TFI.US,D,20080725,000000,33.228,33.2898,33.0227,33.2111,15762.698500272,0
+TFI.US,D,20080728,000000,33.228,33.3198,33.0845,33.244,32217.5353463,0
+TFI.US,D,20080729,000000,33.3198,33.3666,33.1931,33.3666,26796.788070274,0
+TFI.US,D,20080730,000000,33.2898,33.3985,33.1612,33.3506,69272.014320467,0
+TFI.US,D,20080731,000000,33.3836,33.3836,33.2589,33.3506,31518.375307183,0
+TFI.US,D,20080801,000000,30.7667,33.3666,30.7667,33.3347,18841.209490303,0
+TFI.US,D,20080804,000000,33.2589,33.4144,32.9768,33.3347,40313.547793525,0
+TFI.US,D,20080805,000000,33.4464,33.4464,33.2111,33.3198,55967.911596202,0
+TFI.US,D,20080806,000000,33.3347,33.4294,33.244,33.4294,83212.081843587,0
+TFI.US,D,20080807,000000,33.3506,33.4294,33.2749,33.3836,55272.763953292,0
+TFI.US,D,20080808,000000,33.4294,33.5032,33.2898,33.4613,27225.111365401,0
+TFI.US,D,20080811,000000,33.5032,33.5212,33.3347,33.3985,38660.440556129,0
+TFI.US,D,20080812,000000,33.4294,33.552,33.3506,33.4922,107692.71420321,0
+TFI.US,D,20080813,000000,33.4464,33.7165,33.2898,33.552,78256.772527604,0
+TFI.US,D,20080814,000000,33.5212,33.6368,33.5212,33.5958,33236.683982947,0
+TFI.US,D,20080815,000000,33.6118,33.7344,33.552,33.6986,54041.961416711,0
+TFI.US,D,20080818,000000,33.8511,33.87,33.6368,33.6368,57502.653145484,0
+TFI.US,D,20080819,000000,33.8511,33.9687,33.6846,33.9687,112725.26214619,0
+TFI.US,D,20080820,000000,33.87,33.9169,33.7344,33.8999,29167.111129721,0
+TFI.US,D,20080821,000000,33.87,33.886,33.7753,33.8342,21877.590320157,0
+TFI.US,D,20080822,000000,33.8342,33.9687,33.7753,33.9528,177757.17677461,0
+TFI.US,D,20080825,000000,33.886,33.9348,33.7903,33.9348,57748.412413179,0
+TFI.US,D,20080826,000000,33.8999,33.9528,33.7903,33.9348,84543.19428535,0
+TFI.US,D,20080827,000000,33.8222,33.8511,33.7903,33.8342,30819.215268065,0
+TFI.US,D,20080828,000000,33.8072,33.8342,33.7624,33.7753,60679.467842593,0
+TFI.US,D,20080829,000000,33.8511,33.8999,33.7344,33.7753,55417.210216754,0
+TFI.US,D,20080902,000000,33.6846,33.7753,33.3666,33.6846,43263.662104923,0
+TFI.US,D,20080903,000000,33.7624,33.87,33.6686,33.8342,43827.403772045,0
+TFI.US,D,20080904,000000,33.8511,33.9687,33.3198,33.7344,123373.15858124,0
+TFI.US,D,20080905,000000,33.7624,34.0126,33.7624,34.0006,73294.441518259,0
+TFI.US,D,20080908,000000,33.9528,34.0734,33.552,33.9837,27384.604114639,0
+TFI.US,D,20080909,000000,33.9687,34.1531,33.8511,34.1531,42260.563053105,0
+TFI.US,D,20080910,000000,34.0295,34.1531,33.8072,34.0295,64529.362003471,0
+TFI.US,D,20080911,000000,33.9528,34.1681,33.9528,34.0595,45471.483117975,0
+TFI.US,D,20080912,000000,34.1083,34.1531,33.87,34.0126,73935.421812371,0
+TFI.US,D,20080915,000000,33.4922,34.3685,33.4752,34.3685,87007.808655667,0
+TFI.US,D,20080916,000000,33.4922,33.8511,33.4922,33.8511,76093.087872832,0
+TFI.US,D,20080917,000000,33.6368,33.7753,31.3708,31.4984,150366.55406567,0
+TFI.US,D,20080918,000000,31.7746,33.1612,31.7746,32.7725,114840.79804647,0
+TFI.US,D,20080919,000000,33.1124,34.3855,31.6988,33.1453,139487.9448487,0
+TFI.US,D,20080922,000000,34.2599,34.2599,32.1693,32.3487,74827.176869438,0
+TFI.US,D,20080923,000000,32.4105,33.1004,32.0168,32.268,47115.562463905,0
+TFI.US,D,20080924,000000,32.3487,32.9449,31.0837,32.2341,55214.584208286,0
+TFI.US,D,20080925,000000,32.1872,32.6817,31.8483,31.8483,64896.496256437,0
+TFI.US,D,20080926,000000,31.3369,32.7565,31.3229,32.6039,51783.985451067,0
+TFI.US,D,20080929,000000,31.97,32.1554,29.6242,31.5712,163412.86033361,0
+TFI.US,D,20080930,000000,31.3867,31.8632,31.1325,31.6838,44558.662980821,0
+TFI.US,D,20081001,000000,31.4047,31.8164,31.3229,31.5283,73792.981747013,0
+TFI.US,D,20081002,000000,32.5193,33.1612,31.6499,32.0437,72567.194705691,0
+TFI.US,D,20081003,000000,32.3487,33.1453,31.7994,32.2032,142561.44034347,0
+TFI.US,D,20081006,000000,31.4216,32.8651,31.4216,32.7725,210568.54675959,0
+TFI.US,D,20081007,000000,32.2202,32.3019,31.6499,31.6499,97404.930327764,0
+TFI.US,D,20081008,000000,32.3188,32.4703,31.0837,31.0837,92918.068268981,0
+TFI.US,D,20081009,000000,31.941,31.941,30.5802,31.0139,86302.630022239,0
+TFI.US,D,20081010,000000,30.5942,31.0139,29.5624,30.306,63096.936557475,0
+TFI.US,D,20081013,000000,29.7169,30.3988,26.0971,30.3988,117421.7719068,0
+TFI.US,D,20081014,000000,30.5942,31.0299,29.6691,29.9342,83505.989865769,0
+TFI.US,D,20081015,000000,30.306,30.306,28.4976,29.9342,80644.148270932,0
+TFI.US,D,20081016,000000,29.8276,30.32,28.9483,29.0789,33984.995875604,0
+TFI.US,D,20081017,000000,29.9342,29.9342,28.9742,29.6093,77048.038170163,0
+TFI.US,D,20081020,000000,29.994,30.1306,29.685,30.022,64006.747397473,0
+TFI.US,D,20081021,000000,29.8126,30.7039,29.8126,30.6739,173335.5161542,0
+TFI.US,D,20081022,000000,30.9989,31.4685,30.663,30.7836,54421.132858298,0
+TFI.US,D,20081023,000000,31.7586,31.7746,31.1953,31.6988,192861.84229689,0
+TFI.US,D,20081024,000000,31.6838,32.1204,31.307,31.8164,55844.530412829,0
+TFI.US,D,20081027,000000,31.8334,32.1554,30.8444,31.4834,97863.346594445,0
+TFI.US,D,20081028,000000,32.0008,32.0008,31.0139,31.1803,113972.1142676,0
+TFI.US,D,20081029,000000,31.8164,31.8164,30.8155,31.5562,128200.07121858,0
+TFI.US,D,20081030,000000,31.6988,31.7746,31.1953,31.7456,71111.697981503,0
+TFI.US,D,20081031,000000,31.7994,31.956,31.1325,31.8782,384319.34592125,0
+TFI.US,D,20081103,000000,32.0437,32.0437,31.4984,31.9111,43106.175553787,0
+TFI.US,D,20081104,000000,31.925,32.0168,31.5114,31.5712,102973.1331644,0
+TFI.US,D,20081105,000000,31.6838,32.0616,31.6838,31.925,62632.501696482,0
+TFI.US,D,20081106,000000,32.0736,32.1872,31.7138,32.1384,73406.788612063,0
+TFI.US,D,20081107,000000,31.8334,32.4235,31.8334,32.0437,114770.58111284,0
+TFI.US,D,20081110,000000,32.3019,32.4703,32.0906,32.0906,54692.972701341,0
+TFI.US,D,20081111,000000,32.3188,32.4873,32.283,32.4554,71563.092554821,0
+TFI.US,D,20081112,000000,32.3188,32.5193,32.0008,32.4703,140823.06968667,0
+TFI.US,D,20081113,000000,32.4554,32.4873,32.1554,32.3657,68244.840891406,0
+TFI.US,D,20081114,000000,32.2202,32.6997,32.2202,32.5331,199943.72160273,0
+TFI.US,D,20081117,000000,32.5331,32.6369,32.268,32.589,95671.575166222,0
+TFI.US,D,20081118,000000,32.5611,32.6647,32.3787,32.6509,39480.975580516,0
+TFI.US,D,20081119,000000,32.6039,32.6189,32.4105,32.4105,52289.547373184,0
+TFI.US,D,20081120,000000,32.6369,32.6369,32.1554,32.1693,108086.93213058,0
+TFI.US,D,20081121,000000,32.4105,32.5481,32.3019,32.3019,81180.806263655,0
+TFI.US,D,20081124,000000,32.0168,32.4105,31.925,32.2032,129436.89234947,0
+TFI.US,D,20081125,000000,32.2511,32.283,32.0168,32.2032,74511.200668115,0
+TFI.US,D,20081126,000000,32.4235,32.4425,31.7864,32.0736,95201.121710919,0
+TFI.US,D,20081128,000000,32.1872,32.5741,31.5452,32.283,14429.579860406,0
+TFI.US,D,20081201,000000,32.0736,32.1554,31.8334,31.9868,80939.059392166,0
+TFI.US,D,20081202,000000,32.0906,32.0906,31.7746,31.8952,91570.906242388,0
+TFI.US,D,20081203,000000,32.0008,32.0616,31.4525,31.941,132816.33305506,0
+TFI.US,D,20081204,000000,31.7456,31.8334,31.0837,31.6668,119605.51854261,0
+TFI.US,D,20081205,000000,31.6668,31.6668,31.1175,31.617,78904.774515079,0
+TFI.US,D,20081208,000000,31.5114,31.5283,30.9701,30.9701,95672.578265274,0
+TFI.US,D,20081209,000000,31.3229,31.3229,30.8743,31.0837,71562.089455769,0
+TFI.US,D,20081210,000000,31.1803,31.2442,30.9989,31.1953,101933.92254672,0
+TFI.US,D,20081211,000000,30.9989,31.2442,30.9989,31.1645,153052.85332643,0
+TFI.US,D,20081212,000000,31.0567,31.0697,30.7198,30.7667,124529.73178799,0
+TFI.US,D,20081215,000000,30.9411,31.0437,30.5513,30.5513,133441.26376433,0
+TFI.US,D,20081216,000000,30.9571,30.9571,30.5344,30.6301,298167.18075678,0
+TFI.US,D,20081217,000000,30.8593,31.5712,30.6879,31.5283,241114.91908557,0
+TFI.US,D,20081218,000000,31.7138,32.0437,31.1953,32.0318,347515.64171004,0
+TFI.US,D,20081219,000000,32.1204,32.3348,31.8782,32.2341,160512.90097481,0
+TFI.US,D,20081222,000000,32.2341,32.4873,32.0168,32.3657,203239.905087,0
+TFI.US,D,20081223,000000,32.4105,32.5331,31.9868,32.5331,167580.73689392,0
+TFI.US,D,20081224,000000,32.3956,32.8981,32.3956,32.6817,134466.43099529,0
+TFI.US,D,20081226,000000,33.0845,33.0845,32.3956,32.8981,166783.27314772,0
+TFI.US,D,20081229,000000,32.7874,32.9589,32.5193,32.9269,147256.94700503,0
+TFI.US,D,20081230,000000,32.8223,32.914,32.6369,32.8373,119648.65180183,0
+TFI.US,D,20081231,000000,32.7565,32.9269,32.5193,32.8811,166122.23087258,0
+TFI.US,D,20090102,000000,32.8223,33.0685,32.6189,32.6369,81336.286616686,0
+TFI.US,D,20090105,000000,32.9449,33.0845,32.6647,33.0845,749831.58771995,0
+TFI.US,D,20090106,000000,33.0057,33.0057,32.7275,32.7725,110620.76033547,0
+TFI.US,D,20090107,000000,32.9589,33.3985,32.8811,32.9768,140536.18335785,0
+TFI.US,D,20090108,000000,33.1612,33.4752,33.1124,33.4752,68324.085716499,0
+TFI.US,D,20090109,000000,33.5958,33.7165,33.3836,33.7165,173591.30641241,0
+TFI.US,D,20090112,000000,33.7753,33.886,33.4613,33.6238,366780.1590002,0
+TFI.US,D,20090113,000000,33.6238,34.0295,33.58,34.0295,74428.946545866,0
+TFI.US,D,20090114,000000,34.1402,34.3057,33.8342,34.2459,138281.21668936,0
+TFI.US,D,20090115,000000,34.3685,34.3685,33.9687,34.3057,55276.776349499,0
+TFI.US,D,20090116,000000,34.2599,34.2599,34.0006,34.1851,136426.48654254,0
+TFI.US,D,20090120,000000,34.2339,34.2339,33.8222,34.0006,142373.86082078,0
+TFI.US,D,20090121,000000,33.87,33.87,33.5032,33.535,186626.57859079,0
+TFI.US,D,20090122,000000,33.6118,33.7903,33.5212,33.6846,275823.14937753,0
+TFI.US,D,20090123,000000,33.5958,33.6557,33.2111,33.4613,160490.83279567,0
+TFI.US,D,20090126,000000,33.4922,33.5212,33.1124,33.3058,102517.72619488,0
+TFI.US,D,20090127,000000,33.3666,33.4752,33.2111,33.4752,92138.660305718,0
+TFI.US,D,20090128,000000,33.6238,33.7344,33.2589,33.6238,120165.24781352,0
+TFI.US,D,20090129,000000,33.6118,33.6846,33.4464,33.6557,69858.827265781,0
+TFI.US,D,20090130,000000,33.7753,33.8072,33.535,33.7753,248174.73021226,0
+TFI.US,D,20090202,000000,33.7494,33.7753,33.3347,33.6368,168072.25542931,0
+TFI.US,D,20090203,000000,33.6238,33.7344,33.3985,33.6846,123227.70921872,0
+TFI.US,D,20090204,000000,33.6238,33.9169,33.5958,33.5958,75613.606526063,0
+TFI.US,D,20090205,000000,33.8222,34.1233,33.6986,34.0595,149967.32064304,0
+TFI.US,D,20090206,000000,34.2339,34.2339,33.8511,33.8511,54608.712380988,0
+TFI.US,D,20090209,000000,34.0435,34.0734,33.8072,34.0006,80833.733991725,0
+TFI.US,D,20090210,000000,34.0295,34.0734,34.0006,34.0734,69663.222950677,0
+TFI.US,D,20090211,000000,34.1402,34.199,34.0006,34.1402,54952.775355761,0
+TFI.US,D,20090212,000000,34.1402,34.2339,34.1233,34.1681,117289.36283196,0
+TFI.US,D,20090213,000000,34.2159,34.2459,34.1233,34.2339,58757.530059309,0
+TFI.US,D,20090217,000000,34.2339,34.2459,34.0435,34.1531,75344.775980176,0
+TFI.US,D,20090218,000000,34.1402,34.1402,34.0126,34.0734,163894.34787849,0
+TFI.US,D,20090219,000000,34.0595,34.1851,33.9687,34.0295,213934.9471775,0
+TFI.US,D,20090220,000000,34.0295,34.0595,33.7624,33.9348,144262.69633535,0
+TFI.US,D,20090223,000000,33.8999,33.9348,33.6557,33.8072,117536.1251987,0
+TFI.US,D,20090224,000000,33.7753,33.8222,33.6368,33.6986,99244.613988798,0
+TFI.US,D,20090225,000000,33.6846,33.8222,33.6846,33.7494,119525.27061846,0
+TFI.US,D,20090226,000000,33.7753,33.7903,33.58,33.7165,126080.52292209,0
+TFI.US,D,20090227,000000,33.7494,33.7903,33.6118,33.6686,95928.368523488,0
+TFI.US,D,20090302,000000,33.6368,33.6686,33.3347,33.3836,199160.30124327,0
+TFI.US,D,20090303,000000,33.3666,33.58,33.2589,33.3506,330461.95473007,0
+TFI.US,D,20090304,000000,33.4613,33.4613,33.1273,33.1453,100263.76262544,0
+TFI.US,D,20090305,000000,33.0845,33.3836,33.0845,33.3347,99739.141821345,0
+TFI.US,D,20090306,000000,33.3666,33.3985,33.1782,33.3506,65210.466259655,0
+TFI.US,D,20090309,000000,33.3198,33.3836,33.1782,33.1782,129577.32621674,0
+TFI.US,D,20090310,000000,33.2749,33.3198,33.1273,33.3198,118999.64671531,0
+TFI.US,D,20090311,000000,33.3836,33.4464,33.1004,33.1612,144323.88537751,0
+TFI.US,D,20090312,000000,33.244,33.3058,33.0845,33.1453,120623.6640802,0
+TFI.US,D,20090313,000000,33.2749,33.3347,33.1004,33.2749,114073.42727183,0
+TFI.US,D,20090316,000000,33.2898,33.2898,33.1612,33.2589,91238.880456237,0
+TFI.US,D,20090317,000000,33.1453,33.3058,32.9269,33.0376,109478.23051545,0
+TFI.US,D,20090318,000000,32.9768,33.1612,32.8043,33.0845,120010.77055954,0
+TFI.US,D,20090319,000000,33.2749,34.0734,33.1931,33.6986,126674.35756077,0
+TFI.US,D,20090320,000000,33.6368,33.6368,33.4922,33.5958,89936.857886976,0
+TFI.US,D,20090323,000000,33.58,33.5958,33.3347,33.4752,146205.69919872,0
+TFI.US,D,20090324,000000,33.552,33.58,33.3666,33.565,152642.58581424,0
+TFI.US,D,20090325,000000,33.6118,33.6118,33.4144,33.5032,150746.72860631,0
+TFI.US,D,20090326,000000,33.4922,33.5032,33.2898,33.4613,139816.9613377,0
+TFI.US,D,20090327,000000,33.4464,33.535,33.3666,33.5032,123098.30944104,0
+TFI.US,D,20090330,000000,33.535,33.565,33.4144,33.552,127947.29025753,0
+TFI.US,D,20090331,000000,33.58,33.9348,33.5032,33.9348,132459.22979261,0
+TFI.US,D,20090401,000000,33.5958,33.6368,33.4464,33.6118,87042.917122481,0
+TFI.US,D,20090402,000000,33.6686,33.6846,33.4464,33.5212,102730.38319387,0
+TFI.US,D,20090403,000000,33.6368,33.6686,33.4752,33.6118,248274.03701839,0
+TFI.US,D,20090406,000000,33.6118,33.6846,33.5032,33.58,65946.74096369,0
+TFI.US,D,20090407,000000,33.6368,33.6557,33.4752,33.6368,65246.577825521,0
+TFI.US,D,20090408,000000,33.6238,33.7165,33.58,33.6557,112053.18578147,0
+TFI.US,D,20090409,000000,33.6686,33.6686,33.4752,33.58,80665.21335102,0
+TFI.US,D,20090413,000000,33.6986,33.7624,33.565,33.6238,157425.36209331,0
+TFI.US,D,20090414,000000,33.552,33.7753,33.552,33.6118,137211.91310012,0
+TFI.US,D,20090415,000000,33.6986,33.9169,33.6686,33.9169,127391.57338282,0
+TFI.US,D,20090416,000000,33.886,34.199,33.886,34.1851,258009.11331628,0
+TFI.US,D,20090417,000000,34.1402,34.2339,34.0734,34.1851,148818.77222872,0
+TFI.US,D,20090420,000000,34.3057,34.3685,34.0734,34.3525,153887.43173754,0
+TFI.US,D,20090421,000000,34.4293,34.526,34.199,34.526,93969.316075286,0
+TFI.US,D,20090422,000000,34.3057,34.526,34.3057,34.4612,113903.90353208,0
+TFI.US,D,20090423,000000,34.4143,34.5419,34.0734,34.1681,201197.5954175,0
+TFI.US,D,20090424,000000,34.1402,34.4293,34.0893,34.3685,99370.001370275,0
+TFI.US,D,20090427,000000,34.3993,34.3993,34.2339,34.2757,186594.47942114,0
+TFI.US,D,20090428,000000,34.3217,34.3385,34.1402,34.3217,88977.895193438,0
+TFI.US,D,20090429,000000,34.2757,34.3057,34.1083,34.2599,87313.753866472,0
+TFI.US,D,20090430,000000,34.2599,34.3217,34.1083,34.2159,110006.86371576,0
+TFI.US,D,20090501,000000,34.0893,34.1083,33.9687,34.0595,71309.308494711,0
+TFI.US,D,20090504,000000,34.0893,34.199,33.9687,34.0126,108430.99510535,0
+TFI.US,D,20090505,000000,34.0295,34.1083,34.0126,34.0595,138667.40982431,0
+TFI.US,D,20090506,000000,34.0295,34.1531,33.9169,34.1531,96804.073995725,0
+TFI.US,D,20090507,000000,34.1083,34.2459,34.0006,34.1681,91953.086981131,0
+TFI.US,D,20090508,000000,34.1681,35.0075,33.9348,33.9837,143297.7150475,0
+TFI.US,D,20090511,000000,34.2599,34.2757,34.0734,34.199,97881.402377377,0
+TFI.US,D,20090512,000000,34.3057,34.3057,34.2339,34.3057,78041.106231463,0
+TFI.US,D,20090513,000000,34.3217,34.3855,34.1531,34.3685,89401.202993306,0
+TFI.US,D,20090514,000000,34.3855,34.4463,34.2599,34.4293,77747.198209281,0
+TFI.US,D,20090515,000000,34.4463,34.4612,34.3217,34.4612,116800.85359372,0
+TFI.US,D,20090518,000000,34.5419,34.5419,33.9528,34.3057,144440.24486752,0
+TFI.US,D,20090519,000000,34.4791,34.5111,34.3217,34.3855,192637.14810929,0
+TFI.US,D,20090520,000000,34.4293,34.6646,34.3685,34.6486,157931.92711448,0
+TFI.US,D,20090521,000000,34.5709,34.7134,34.5709,34.6486,125498.72547204,0
+TFI.US,D,20090522,000000,34.6855,34.7782,34.4612,34.6177,75217.382400595,0
+TFI.US,D,20090526,000000,34.6646,34.6646,34.4612,34.4612,54676.923116511,0
+TFI.US,D,20090527,000000,34.3993,34.526,34.2757,34.4463,84920.359528833,0
+TFI.US,D,20090528,000000,34.4612,34.4612,34.1531,34.199,82163.843334437,0
+TFI.US,D,20090529,000000,34.2599,34.2897,34.0435,34.2339,129363.6661187,0
+TFI.US,D,20090601,000000,34.1531,34.2339,33.8511,33.8511,93300.249007724,0
+TFI.US,D,20090602,000000,34.1083,34.1083,33.7903,33.8072,134369.13038727,0
+TFI.US,D,20090603,000000,33.9837,34.0435,33.8511,33.8999,107284.45288912,0
+TFI.US,D,20090604,000000,34.0126,34.0295,33.886,34.0006,84819.0465246,0
+TFI.US,D,20090605,000000,34.0126,34.0126,33.7753,33.8222,132775.20599393,0
+TFI.US,D,20090608,000000,33.8342,33.9169,33.7753,33.87,62842.149398312,0
+TFI.US,D,20090609,000000,33.8222,33.87,33.5958,33.7753,137076.49472813,0
+TFI.US,D,20090610,000000,33.6986,33.7494,33.4144,33.565,144919.72621429,0
+TFI.US,D,20090611,000000,33.4144,33.552,33.3506,33.4613,99331.883606307,0
+TFI.US,D,20090612,000000,33.4752,33.565,33.3506,33.3985,109018.81114972,0
+TFI.US,D,20090615,000000,33.535,33.58,33.4144,33.5032,62285.429424553,0
+TFI.US,D,20090616,000000,33.535,33.5958,33.4144,33.5958,61164.967783673,0
+TFI.US,D,20090617,000000,33.58,33.6686,33.5032,33.6686,82218.010683235,0
+TFI.US,D,20090618,000000,33.552,33.6686,33.4752,33.6368,195644.43906664,0
+TFI.US,D,20090619,000000,33.6986,34.2459,33.5212,33.58,73406.788612063,0
+TFI.US,D,20090622,000000,33.6238,33.6686,33.5032,33.6557,73505.092319141,0
+TFI.US,D,20090623,000000,33.565,33.7165,33.565,33.6846,83124.812226078,0
+TFI.US,D,20090624,000000,33.6557,33.7494,33.4613,33.6846,91112.489975708,0
+TFI.US,D,20090625,000000,33.565,33.7494,33.4922,33.7344,101298.96084692,0
+TFI.US,D,20090626,000000,33.7344,33.7494,33.6368,33.7344,66663.95678574,0
+TFI.US,D,20090629,000000,33.7494,33.8072,33.6368,33.7344,193700.43310422,0
+TFI.US,D,20090630,000000,33.7165,33.8072,33.6368,33.8072,66775.300780492,0
+TFI.US,D,20090701,000000,33.6986,33.7494,33.4613,33.6238,700414.91603117,0
+TFI.US,D,20090702,000000,33.6238,33.7344,33.565,33.58,77182.453443107,0
+TFI.US,D,20090706,000000,33.535,33.8342,33.535,33.7344,551537.96405747,0
+TFI.US,D,20090707,000000,33.7494,33.8342,33.565,33.8342,122310.87668536,0
+TFI.US,D,20090708,000000,33.886,33.9687,33.7344,33.8511,52471.108301563,0
+TFI.US,D,20090709,000000,34.1233,34.199,33.9837,34.1402,77984.932684561,0
+TFI.US,D,20090710,000000,34.1681,34.2339,34.0006,34.0006,81631.197737921,0
+TFI.US,D,20090713,000000,33.9687,34.199,33.9687,34.1083,64366.859957076,0
+TFI.US,D,20090714,000000,34.2459,34.2459,34.0126,34.199,106704.66163717,0
+TFI.US,D,20090715,000000,34.1851,34.1851,34.0435,34.1233,85636.572251832,0
+TFI.US,D,20090716,000000,34.0006,34.199,34.0006,34.1531,149047.47881252,0
+TFI.US,D,20090717,000000,34.0295,34.1233,34.0295,34.0734,68483.578465739,0
+TFI.US,D,20090720,000000,34.0734,34.1531,34.0006,34.1402,84868.198378139,0
+TFI.US,D,20090721,000000,34.1402,34.1402,34.0435,34.0734,87602.646393396,0
+TFI.US,D,20090722,000000,34.1531,34.1681,34.0734,34.1531,121198.4398369,0
+TFI.US,D,20090723,000000,34.199,34.2159,34.0734,34.0734,84003.526995471,0
+TFI.US,D,20090724,000000,34.1402,34.1851,34.0734,34.1402,169539.78934212,0
+TFI.US,D,20090727,000000,34.1402,34.1402,34.0126,34.0734,85327.617743871,0
+TFI.US,D,20090728,000000,34.0006,34.1402,33.9348,34.0435,143461.22019295,0
+TFI.US,D,20090729,000000,34.0595,34.1083,33.9687,34.0295,110622.76653358,0
+TFI.US,D,20090730,000000,34.0893,34.199,34.0126,34.1402,109287.6416956,0
+TFI.US,D,20090731,000000,34.1531,34.2339,34.0893,34.2159,135368.21704288,0
+TFI.US,D,20090803,000000,34.0893,34.1402,34.0126,34.0295,119881.37078186,0
+TFI.US,D,20090804,000000,34.1233,34.1233,34.0295,34.1233,89888.709132489,0
+TFI.US,D,20090805,000000,34.1083,34.1681,34.0126,34.1681,98865.442547211,0
+TFI.US,D,20090806,000000,34.0734,34.2459,34.0595,34.0893,75228.416490165,0
+TFI.US,D,20090807,000000,34.0595,34.1531,34.0295,34.1402,198958.67833384,0
+TFI.US,D,20090810,000000,34.1851,34.1851,34.0893,34.1851,127322.35954824,0
+TFI.US,D,20090811,000000,34.0734,34.1851,34.0734,34.1531,61301.38925472,0
+TFI.US,D,20090812,000000,34.2339,34.2339,34.0734,34.199,106706.66783528,0
+TFI.US,D,20090813,000000,34.1233,34.2339,34.0734,34.2339,78143.422334749,0
+TFI.US,D,20090814,000000,34.2459,34.2757,34.1402,34.2459,133068.11091706,0
+TFI.US,D,20090817,000000,34.2897,34.3217,34.2159,34.2159,140593.36000381,0
+TFI.US,D,20090818,000000,34.3057,34.3855,34.2339,34.3685,93014.365777955,0
+TFI.US,D,20090819,000000,34.3993,34.4463,34.3057,34.4463,105677.48820811,0
+TFI.US,D,20090820,000000,34.4293,34.4463,34.3855,34.3855,95950.436702627,0
+TFI.US,D,20090821,000000,34.3525,34.4791,34.3217,34.4463,365916.49071659,0
+TFI.US,D,20090824,000000,34.4612,34.4612,34.3685,34.4463,116037.49521529,0
+TFI.US,D,20090825,000000,34.4612,34.4612,34.3855,34.4143,115348.36616669,0
+TFI.US,D,20090826,000000,34.3855,34.4791,34.3855,34.4612,96390.797186375,0
+TFI.US,D,20090827,000000,34.3685,34.5111,34.3685,34.5111,111754.26226403,0
+TFI.US,D,20090828,000000,34.4463,34.6646,34.4143,34.5709,124718.31440972,0
+TFI.US,D,20090831,000000,34.6007,34.6007,34.5419,34.5419,104488.8158317,0
+TFI.US,D,20090901,000000,34.4941,34.6177,34.4143,34.6007,113561.8467554,0
+TFI.US,D,20090902,000000,34.5569,34.7294,34.5111,34.7294,142633.6634752,0
+TFI.US,D,20090903,000000,34.7134,34.8121,34.6486,34.7782,115397.51802022,0
+TFI.US,D,20090904,000000,34.7942,34.8121,34.6855,34.8121,107410.84336965,0
+TFI.US,D,20090908,000000,34.7782,34.8281,34.7134,34.8121,167826.49616161,0
+TFI.US,D,20090909,000000,34.7294,34.8281,34.7294,34.8281,118252.3379217,0
+TFI.US,D,20090910,000000,34.8281,34.9916,34.7782,34.9746,106523.10070879,0
+TFI.US,D,20090911,000000,34.9746,35.0992,34.8919,35.0992,148015.2898882,0
+TFI.US,D,20090914,000000,35.0852,35.158,35.0214,35.1322,111294.84289829,0
+TFI.US,D,20090915,000000,35.0214,35.1152,35.0214,35.0992,120026.82014437,0
+TFI.US,D,20090916,000000,35.147,35.147,35.0214,35.147,151103.83186875,0
+TFI.US,D,20090917,000000,35.0694,35.2628,35.0544,35.2488,148084.50372278,0
+TFI.US,D,20090918,000000,35.2766,35.3086,35.158,35.3086,131070.94070488,0
+TFI.US,D,20090921,000000,35.3564,35.3864,35.3086,35.3256,73206.168801699,0
+TFI.US,D,20090922,000000,35.3564,35.4681,35.3256,35.4681,106344.54907756,0
+TFI.US,D,20090923,000000,35.481,35.5309,35.3864,35.5309,85687.730303474,0
+TFI.US,D,20090924,000000,35.4512,35.5588,35.4332,35.4681,74479.101498456,0
+TFI.US,D,20090925,000000,35.5748,35.5847,35.4681,35.5847,98159.260814731,0
+TFI.US,D,20090928,000000,35.6326,35.6754,35.5588,35.6615,86868.377887464,0
+TFI.US,D,20090929,000000,35.6475,35.6754,35.481,35.6754,208141.04705419,0
+TFI.US,D,20090930,000000,35.6615,35.822,35.6017,35.6754,310221.42206249,0
+TFI.US,D,20091001,000000,35.6326,35.6754,35.481,35.6326,556376.91388343,0
+TFI.US,D,20091002,000000,35.6186,35.6944,35.5309,35.5748,58427.510471261,0
+TFI.US,D,20091005,000000,35.6326,35.6615,35.5149,35.5149,129974.55344125,0
+TFI.US,D,20091006,000000,35.5448,35.6475,35.5309,35.5847,87599.63709624,0
+TFI.US,D,20091007,000000,35.5847,35.5847,35.3564,35.499,107535.22765208,0
+TFI.US,D,20091008,000000,35.4332,35.4681,35.158,35.3086,130356.73417999,0
+TFI.US,D,20091009,000000,35.158,35.3086,34.6855,34.9916,192464.61507238,0
+TFI.US,D,20091012,000000,35.0374,35.147,34.8759,34.9746,87890.535821267,0
+TFI.US,D,20091013,000000,34.8919,35.0544,34.7453,34.7782,109712.95569358,0
+TFI.US,D,20091014,000000,34.7134,34.8919,34.2339,34.3217,315056.35949224,0
+TFI.US,D,20091015,000000,34.2459,34.7782,34.0126,34.7782,264545.30673794,0
+TFI.US,D,20091016,000000,34.7613,34.8281,34.5569,34.5569,196991.60109323,0
+TFI.US,D,20091019,000000,34.6975,34.7942,34.5419,34.6975,172073.61754702,0
+TFI.US,D,20091020,000000,34.5848,34.8919,34.5569,34.7942,210614.68931598,0
+TFI.US,D,20091021,000000,34.7782,34.7942,34.6337,34.7453,137620.17441422,0
+TFI.US,D,20091022,000000,34.6486,34.7613,34.6486,34.7613,141668.68218735,0
+TFI.US,D,20091023,000000,34.7782,34.7782,34.6177,34.7134,118643.54655192,0
+TFI.US,D,20091026,000000,34.7782,34.7942,34.4941,34.6745,167745.24513842,0
+TFI.US,D,20091027,000000,34.7294,34.7294,34.4941,34.7134,124194.69670467,0
+TFI.US,D,20091028,000000,34.7294,34.7613,34.526,34.6745,154453.17960277,0
+TFI.US,D,20091029,000000,34.5709,34.6855,34.4791,34.6745,116100.69045556,0
+TFI.US,D,20091030,000000,34.6337,34.6975,34.4791,34.6486,154216.44822654,0
+TFI.US,D,20091102,000000,34.5569,34.5569,34.2599,34.5111,158176.68328313,0
+TFI.US,D,20091103,000000,34.3057,34.5569,34.3057,34.526,106991.54796599,0
+TFI.US,D,20091104,000000,34.4293,34.526,34.2897,34.3385,120612.62999063,0
+TFI.US,D,20091105,000000,34.5419,34.5709,34.3685,34.5419,112709.21256135,0
+TFI.US,D,20091106,000000,34.5111,34.6177,34.3855,34.5848,110927.70864533,0
+TFI.US,D,20091109,000000,34.5569,34.5848,34.4463,34.5848,73105.858896517,0
+TFI.US,D,20091110,000000,34.5569,34.5709,34.3685,34.5419,141874.31749297,0
+TFI.US,D,20091111,000000,34.4293,34.6007,34.4293,34.5709,67614.894686864,0
+TFI.US,D,20091112,000000,34.5569,34.5848,34.526,34.5569,126917.10753131,0
+TFI.US,D,20091113,000000,34.6007,34.8121,34.526,34.6007,115299.21431315,0
+TFI.US,D,20091116,000000,34.6177,34.6646,34.5419,34.5848,115001.29389476,0
+TFI.US,D,20091117,000000,34.6646,34.6975,34.5848,34.6177,101503.59305349,0
+TFI.US,D,20091118,000000,34.5848,34.6975,34.5848,34.6975,119284.52684602,0
+TFI.US,D,20091119,000000,34.6975,34.7942,34.6337,34.7942,97746.987104434,0
+TFI.US,D,20091120,000000,34.8281,34.843,34.7134,34.7294,76384.989696911,0
+TFI.US,D,20091123,000000,34.8121,34.843,34.7453,34.7613,81803.730774834,0
+TFI.US,D,20091124,000000,34.7942,34.859,34.7613,34.843,98354.865129836,0
+TFI.US,D,20091125,000000,34.859,34.9098,34.8121,34.8121,84601.374030355,0
+TFI.US,D,20091127,000000,34.8121,34.9098,34.8121,34.8919,39496.022066293,0
+TFI.US,D,20091130,000000,34.9098,34.9746,34.859,34.9397,81077.487061318,0
+TFI.US,D,20091201,000000,34.8281,34.9258,34.7782,34.859,114505.76296317,0
+TFI.US,D,20091202,000000,34.8759,35.0374,34.8759,34.9098,181978.21758466,0
+TFI.US,D,20091203,000000,35.0374,35.0852,34.9576,35.0694,112425.33552969,0
+TFI.US,D,20091204,000000,34.9916,35.0992,34.9916,35.0852,85657.637331919,0
+TFI.US,D,20091207,000000,35.0852,35.147,35.0374,35.147,121159.31897387,0
+TFI.US,D,20091208,000000,35.0544,35.158,35.0374,35.1152,117665.52497639,0
+TFI.US,D,20091209,000000,35.0992,35.147,35.0374,35.1322,72637.411639318,0
+TFI.US,D,20091210,000000,35.0852,35.147,35.0544,35.0992,119700.81295253,0
+TFI.US,D,20091211,000000,35.0852,35.1152,35.0214,35.0214,99164.366064653,0
+TFI.US,D,20091214,000000,34.9916,35.1152,34.9746,35.0694,110493.36675589,0
+TFI.US,D,20091215,000000,35.0694,35.0852,34.9576,34.9576,116328.39394031,0
+TFI.US,D,20091216,000000,34.9746,35.0544,34.9746,34.9916,138306.29416565,0
+TFI.US,D,20091217,000000,35.0544,35.0992,35.0075,35.0214,118972.5630409,0
+TFI.US,D,20091218,000000,35.0694,35.0992,34.9916,35.0214,156665.01301204,0
+TFI.US,D,20091221,000000,35.0075,35.0544,34.9746,35.0075,92292.134460646,0
+TFI.US,D,20091222,000000,35.0852,35.0852,34.9258,35.0214,90848.674925079,0
+TFI.US,D,20091223,000000,35.0075,35.0214,34.9258,34.9916,112449.40990694,0
+TFI.US,D,20091224,000000,34.9397,35.0075,34.9397,35.0075,45873.725837755,0
+TFI.US,D,20091228,000000,35.0075,35.0075,34.9258,34.9258,84401.757319043,0
+TFI.US,D,20091229,000000,34.8281,34.859,34.7613,34.859,130113.98420945,0
+TFI.US,D,20091230,000000,34.7613,34.859,34.7613,34.7782,186936.53619781,0
+TFI.US,D,20091231,000000,34.843,34.843,34.7134,34.8121,102959.08977768,0
+TFI.US,D,20100104,000000,34.7134,34.7942,34.6975,34.6975,617021.27325921,0
+TFI.US,D,20100105,000000,34.7942,34.8281,34.7134,34.7942,176142.18730118,0
+TFI.US,D,20100106,000000,34.8759,34.8759,34.7942,34.843,176116.10672584,0
+TFI.US,D,20100107,000000,34.843,34.8759,34.7782,34.859,161008.43190641,0
+TFI.US,D,20100108,000000,34.8919,34.8919,34.7782,34.8759,227718.53124853,0
+TFI.US,D,20100111,000000,34.8121,34.8919,34.7942,34.8919,159441.59118747,0
+TFI.US,D,20100112,000000,34.843,34.9258,34.8281,34.843,167256.73590018,0
+TFI.US,D,20100113,000000,34.9098,34.9258,34.8281,34.9098,159399.46102729,0
+TFI.US,D,20100114,000000,34.9098,34.9098,34.8759,34.8759,108175.20484713,0
+TFI.US,D,20100115,000000,34.843,34.9258,34.843,34.859,164066.8809154,0
+TFI.US,D,20100119,000000,34.9397,34.9397,34.843,34.859,202785.50121654,0
+TFI.US,D,20100120,000000,34.8919,34.9258,34.859,34.9258,152883.32958668,0
+TFI.US,D,20100121,000000,34.8759,34.9746,34.8759,34.9746,129600.39749492,0
+TFI.US,D,20100122,000000,34.8919,34.9576,34.859,34.859,232559.4872726,0
+TFI.US,D,20100125,000000,35.0075,35.0075,34.8759,34.8759,115320.27939324,0
+TFI.US,D,20100126,000000,34.9258,34.9258,34.843,34.843,178306.87505502,0
+TFI.US,D,20100127,000000,34.859,35.0075,34.843,34.859,281038.26134794,0
+TFI.US,D,20100128,000000,34.8759,34.9098,34.843,34.843,117311.4310111,0
+TFI.US,D,20100129,000000,34.8759,34.9098,34.843,34.843,115561.02316567,0
+TFI.US,D,20100201,000000,34.7782,34.7942,34.7134,34.7134,176939.65104738,0
+TFI.US,D,20100202,000000,34.7782,34.8759,34.7613,34.8759,102072.35021587,0
+TFI.US,D,20100203,000000,34.843,34.8759,34.7782,34.7942,161894.16836916,0
+TFI.US,D,20100204,000000,34.8919,35.0374,34.8759,34.9576,120082.99369127,0
+TFI.US,D,20100205,000000,35.0374,35.0694,34.9397,35.0374,219243.34735971,0
+TFI.US,D,20100208,000000,35.0852,35.0852,35.0214,35.0544,113569.87154781,0
+TFI.US,D,20100209,000000,35.0374,35.1322,34.9916,35.0075,137060.44514329,0
+TFI.US,D,20100210,000000,35.0852,35.1152,35.0075,35.0992,132937.70804033,0
+TFI.US,D,20100211,000000,35.0852,35.1322,35.0214,35.0852,127121.73973788,0
+TFI.US,D,20100212,000000,35.0992,35.1152,35.0214,35.1152,58663.238748438,0
+TFI.US,D,20100216,000000,35.0544,35.147,35.0374,35.1322,81645.241124646,0
+TFI.US,D,20100217,000000,35.0694,35.147,35.0374,35.0694,101720.26244869,0
+TFI.US,D,20100218,000000,35.0992,35.1152,35.0374,35.0544,99605.729647453,0
+TFI.US,D,20100219,000000,35.0992,35.1152,35.0694,35.0852,90806.544764903,0
+TFI.US,D,20100222,000000,35.0544,35.1152,35.0374,35.0374,218463.93939646,0
+TFI.US,D,20100223,000000,35.0852,35.147,35.0852,35.1322,111052.09292776,0
+TFI.US,D,20100224,000000,35.158,35.199,35.0992,35.1152,200709.08617927,0
+TFI.US,D,20100225,000000,35.1322,35.2168,35.1152,35.199,123828.56555076,0
+TFI.US,D,20100226,000000,35.199,35.2328,35.158,35.19,80216.828074857,0
+TFI.US,D,20100301,000000,35.1322,35.158,35.0852,35.147,105789.83530192,0
+TFI.US,D,20100302,000000,35.1322,35.174,35.0694,35.1322,283755.65667931,0
+TFI.US,D,20100303,000000,35.158,35.174,35.0992,35.174,175095.95499014,0
+TFI.US,D,20100304,000000,35.1322,35.199,35.1152,35.19,80824.706100259,0
+TFI.US,D,20100305,000000,35.199,35.2328,35.147,35.147,219906.39583297,0
+TFI.US,D,20100308,000000,35.174,35.2168,35.147,35.19,87466.224922348,0
+TFI.US,D,20100309,000000,35.199,35.2168,35.147,35.158,80038.276443634,0
+TFI.US,D,20100310,000000,35.2168,35.2328,35.158,35.199,295833.97236226,0
+TFI.US,D,20100311,000000,35.2328,35.2628,35.19,35.199,96282.462488779,0
+TFI.US,D,20100312,000000,35.2488,35.2488,35.174,35.2168,104834.88500458,0
+TFI.US,D,20100315,000000,35.2488,35.2488,35.199,35.2488,105372.54609635,0
+TFI.US,D,20100316,000000,35.199,35.2488,35.158,35.158,143098.09833619,0
+TFI.US,D,20100317,000000,35.2168,35.2328,35.158,35.158,135244.83585951,0
+TFI.US,D,20100318,000000,35.19,35.2488,35.19,35.2488,105277.25168644,0
+TFI.US,D,20100319,000000,35.2328,35.2766,35.2168,35.2628,108160.15836136,0
+TFI.US,D,20100322,000000,35.199,35.2766,35.199,35.2488,107129.97563514,0
+TFI.US,D,20100323,000000,35.199,35.2766,35.199,35.2488,195189.03209711,0
+TFI.US,D,20100324,000000,35.2168,35.2328,35.0544,35.147,152699.7624602,0
+TFI.US,D,20100325,000000,35.147,35.147,34.8759,34.8919,149584.13680525,0
+TFI.US,D,20100326,000000,34.9098,35.0075,34.8759,34.9397,178101.23974939,0
+TFI.US,D,20100329,000000,34.9746,34.9916,34.9098,34.9746,118019.61894168,0
+TFI.US,D,20100330,000000,34.859,34.9746,34.8121,34.8759,203961.13330527,0
+TFI.US,D,20100331,000000,34.8121,34.8919,34.8121,34.859,90369.19357831,0
+TFI.US,D,20100401,000000,34.7942,34.7942,34.6177,34.6646,745241.40645883,0
+TFI.US,D,20100405,000000,34.6486,34.7782,34.6486,34.6646,203863.83269724,0
+TFI.US,D,20100406,000000,34.6646,34.7294,34.6486,34.6975,123675.09139583,0
+TFI.US,D,20100407,000000,34.6855,34.7453,34.6745,34.7134,91226.843267615,0
+TFI.US,D,20100408,000000,34.6855,34.7613,34.6745,34.7453,116182.94457781,0
+TFI.US,D,20100409,000000,34.6855,34.843,34.6855,34.7134,73235.258674202,0
+TFI.US,D,20100412,000000,34.6855,34.7782,34.6855,34.7613,101797.50107567,0
+TFI.US,D,20100413,000000,34.7942,34.8121,34.7294,34.8121,120578.52462287,0
+TFI.US,D,20100414,000000,34.8121,34.859,34.6745,34.7782,139529.07190982,0
+TFI.US,D,20100415,000000,34.7294,34.859,34.7294,34.7942,79234.794103127,0
+TFI.US,D,20100416,000000,34.7782,34.9397,34.7782,34.859,366285.63116766,0
+TFI.US,D,20100419,000000,34.9258,34.9746,34.8759,34.9746,131892.47882833,0
+TFI.US,D,20100420,000000,34.9098,34.9916,34.8759,34.9098,203290.0600396,0
+TFI.US,D,20100421,000000,34.9098,35.0694,34.9098,35.0694,195041.5765365,0
+TFI.US,D,20100422,000000,35.0694,35.0852,34.9916,35.0544,64855.369195312,0
+TFI.US,D,20100423,000000,35.0912,35.0912,34.9626,35.0145,123540.67612289,0
+TFI.US,D,20100426,000000,35.0544,35.0694,35.0214,35.0544,61241.203311611,0
+TFI.US,D,20100427,000000,35.0544,35.147,35.0075,35.1322,85790.04640676,0
+TFI.US,D,20100428,000000,35.0852,35.147,35.0852,35.1152,116273.22349247,0
+TFI.US,D,20100429,000000,35.0992,35.147,35.0544,35.147,153391.90080595,0
+TFI.US,D,20100430,000000,35.158,35.158,35.0992,35.147,91061.331924065,0
+TFI.US,D,20100503,000000,35.0075,35.0852,35.0075,35.0544,105903.18549477,0
+TFI.US,D,20100504,000000,35.0374,35.1152,35.0075,35.0544,156207.5998444,0
+TFI.US,D,20100505,000000,35.0694,35.0992,34.9746,34.9746,175794.11193021,0
+TFI.US,D,20100506,000000,35.0694,35.147,34.7942,35.0694,165770.14310539,0
+TFI.US,D,20100507,000000,35.158,35.158,35.0075,35.1152,84712.718025107,0
+TFI.US,D,20100510,000000,35.0214,35.1152,34.9746,35.0852,171704.47709595,0
+TFI.US,D,20100511,000000,35.0992,35.1152,35.0214,35.0992,165595.60387038,0
+TFI.US,D,20100512,000000,35.0694,35.0992,35.0544,35.0992,175938.55819367,0
+TFI.US,D,20100513,000000,35.0374,35.1152,35.0374,35.1152,76401.03928174,0
+TFI.US,D,20100514,000000,35.1152,35.1322,35.0544,35.0852,132345.87959975,0
+TFI.US,D,20100517,000000,35.1152,35.158,35.0992,35.158,91386.336016854,0
+TFI.US,D,20100518,000000,35.158,35.2168,35.1322,35.2168,91685.259534296,0
+TFI.US,D,20100519,000000,35.174,35.2628,35.174,35.2488,132418.10273149,0
+TFI.US,D,20100520,000000,35.2766,35.3086,35.2168,35.2168,86161.193055932,0
+TFI.US,D,20100521,000000,35.2766,35.3864,35.2328,35.3864,98093.056277311,0
+TFI.US,D,20100524,000000,35.4033,35.4212,35.3414,35.4212,102414.40699254,0
+TFI.US,D,20100525,000000,35.3414,35.499,35.3414,35.3864,101576.81928428,0
+TFI.US,D,20100526,000000,35.4512,35.481,35.3564,35.3564,94707.596977424,0
+TFI.US,D,20100527,000000,35.3724,35.481,35.3414,35.3864,87245.543130948,0
+TFI.US,D,20100528,000000,35.3414,35.3864,35.3086,35.3864,80475.627630227,0
+TFI.US,D,20100601,000000,35.19,35.3086,35.174,35.3086,174599.42095949,0
+TFI.US,D,20100602,000000,35.2936,35.3086,35.2168,35.3086,96061.780697379,0
+TFI.US,D,20100603,000000,35.3086,35.3086,35.2488,35.2766,180617.01217136,0
+TFI.US,D,20100604,000000,35.2328,35.2936,35.147,35.2328,393286.04834545,0
+TFI.US,D,20100607,000000,35.2488,35.2488,35.199,35.2168,114912.01807915,0
+TFI.US,D,20100608,000000,35.2488,35.2488,35.199,35.2488,107281.44359197,0
+TFI.US,D,20100609,000000,35.19,35.2328,35.174,35.19,97093.9696217,0
+TFI.US,D,20100610,000000,35.2168,35.2168,35.0852,35.147,126854.9153901,0
+TFI.US,D,20100611,000000,35.147,35.174,35.0852,35.174,222892.62171023,0
+TFI.US,D,20100614,000000,35.1322,35.1322,35.0374,35.0694,150845.03231338,0
+TFI.US,D,20100615,000000,34.9576,35.0544,34.9576,35.0374,160639.29145534,0
+TFI.US,D,20100616,000000,34.9576,35.0374,34.9576,35.0075,80532.80427618,0
+TFI.US,D,20100617,000000,35.0374,35.0374,34.9746,35.0374,69693.315922231,0
+TFI.US,D,20100618,000000,34.9746,35.0544,34.9746,35.0374,98600.624397531,0
+TFI.US,D,20100621,000000,35.0544,35.0694,34.9916,35.0214,96090.870569882,0
+TFI.US,D,20100622,000000,35.0852,35.0852,35.0075,35.0852,159878.94237406,0
+TFI.US,D,20100623,000000,35.0544,35.1152,35.0075,35.0544,144648.88947031,0
+TFI.US,D,20100624,000000,35.1152,35.1152,35.0544,35.0544,108957.62210756,0
+TFI.US,D,20100625,000000,35.1152,35.147,35.0374,35.1152,93570.082652663,0
+TFI.US,D,20100628,000000,35.174,35.174,35.1322,35.1322,167396.16666838,0
+TFI.US,D,20100629,000000,35.2488,35.2488,35.158,35.19,111088.20449362,0
+TFI.US,D,20100630,000000,35.2538,35.2846,35.192,35.2218,117179.02193626,0
+TFI.US,D,20100701,000000,35.19,35.2168,35.1152,35.199,250849.99538346,0
+TFI.US,D,20100702,000000,35.2488,35.2766,35.174,35.174,197528.25908595,0
+TFI.US,D,20100706,000000,35.2936,35.2936,35.199,35.2168,74847.238850474,0
+TFI.US,D,20100707,000000,35.2936,35.3086,35.2168,35.2488,142168.22551515,0
+TFI.US,D,20100708,000000,35.2766,35.3724,35.2488,35.2488,118075.79248858,0
+TFI.US,D,20100709,000000,35.3564,35.3564,35.2488,35.3256,78713.182596182,0
+TFI.US,D,20100712,000000,35.2766,35.3564,35.2766,35.2766,162332.52265481,0
+TFI.US,D,20100713,000000,35.3724,35.3724,35.2628,35.3414,131302.65658586,0
+TFI.US,D,20100714,000000,35.3724,35.3864,35.3256,35.3256,136350.25101461,0
+TFI.US,D,20100715,000000,35.3414,35.4332,35.3256,35.3864,77329.909003724,0
+TFI.US,D,20100716,000000,35.4512,35.4512,35.3724,35.4332,68384.271659608,0
+TFI.US,D,20100719,000000,35.4681,35.499,35.4033,35.499,71937.248501149,0
+TFI.US,D,20100720,000000,35.481,35.5309,35.4512,35.5149,59449.668405063,0
+TFI.US,D,20100721,000000,35.5309,35.5748,35.481,35.481,58743.486672583,0
+TFI.US,D,20100722,000000,35.5588,35.5748,35.499,35.5309,64581.523154166,0
+TFI.US,D,20100723,000000,35.6017,35.6017,35.5149,35.5588,124146.54795019,0
+TFI.US,D,20100726,000000,35.6017,35.6017,35.5149,35.5149,83165.939287203,0
+TFI.US,D,20100727,000000,35.6017,35.6017,35.5309,35.5588,71159.84673599,0
+TFI.US,D,20100728,000000,35.5309,35.6186,35.5309,35.5847,56810.514799729,0
+TFI.US,D,20100729,000000,35.5448,35.6186,35.5448,35.5448,96228.295139981,0
+TFI.US,D,20100730,000000,35.6186,35.6326,35.6017,35.6326,71215.01718384,0
+TFI.US,D,20100802,000000,35.5748,35.5847,35.4512,35.4681,164064.87471729,0
+TFI.US,D,20100803,000000,35.5448,35.6017,35.5149,35.5149,93348.397762211,0
+TFI.US,D,20100804,000000,35.6186,35.6326,35.5149,35.6017,214168.66925657,0
+TFI.US,D,20100805,000000,35.6326,35.6326,35.5448,35.6326,105902.18239572,0
+TFI.US,D,20100806,000000,35.6944,35.6944,35.5847,35.6615,143410.06214131,0
+TFI.US,D,20100809,000000,35.8349,35.8349,35.6615,35.6754,172508.9625355,0
+TFI.US,D,20100810,000000,35.7223,35.7572,35.6754,35.7572,107748.88775011,0
+TFI.US,D,20100811,000000,35.8071,35.8349,35.7721,35.822,115336.32897806,0
+TFI.US,D,20100812,000000,35.8639,35.8937,35.7721,35.8071,79216.738320195,0
+TFI.US,D,20100813,000000,35.8349,35.9625,35.8349,35.9117,112919.86336224,0
+TFI.US,D,20100816,000000,35.9795,36.0253,35.9277,35.9277,98560.500435459,0
+TFI.US,D,20100817,000000,36.0253,36.0413,35.9625,35.9985,128179.00613849,0
+TFI.US,D,20100818,000000,36.0831,36.0981,36.0413,36.0553,93945.241698042,0
+TFI.US,D,20100819,000000,36.0831,36.1449,36.0831,36.0831,161074.63644383,0
+TFI.US,D,20100820,000000,36.1769,36.2217,36.1291,36.1769,84845.127099946,0
+TFI.US,D,20100823,000000,36.4969,36.5138,36.4042,36.4191,78779.387133602,0
+TFI.US,D,20100824,000000,36.5138,36.6225,36.467,36.5298,115820.8258201,0
+TFI.US,D,20100825,000000,36.5756,36.7202,36.5756,36.6056,162049.6487222,0
+TFI.US,D,20100826,000000,36.6694,36.766,36.6225,36.6694,78409.243583481,0
+TFI.US,D,20100827,000000,36.6225,36.6873,36.5906,36.6364,148489.75573972,0
+TFI.US,D,20100830,000000,36.6873,36.7032,36.6225,36.6364,78246.741537086,0
+TFI.US,D,20100831,000000,36.6494,36.7482,36.6494,36.7482,82576.117044734,0
+TFI.US,D,20100901,000000,36.6364,36.6364,36.5438,36.6364,98066.975701964,0
+TFI.US,D,20100902,000000,36.5597,36.6225,36.5298,36.5298,91667.203751363,0
+TFI.US,D,20100903,000000,36.5756,36.5756,36.453,36.5138,104998.39015003,0
+TFI.US,D,20100907,000000,36.5756,36.5756,36.4191,36.4191,83513.011559132,0
+TFI.US,D,20100908,000000,36.4191,36.467,36.3593,36.3753,123284.88586467,0
+TFI.US,D,20100909,000000,36.3025,36.3493,36.1291,36.1609,168184.60252311,0
+TFI.US,D,20100910,000000,36.3354,36.3354,36.2217,36.2217,65202.441467241,0
+TFI.US,D,20100913,000000,36.3593,36.3593,36.2387,36.3025,97381.859049572,0
+TFI.US,D,20100914,000000,36.3493,36.3593,36.2716,36.3354,248782.60823766,0
+TFI.US,D,20100915,000000,36.3593,36.3593,36.2387,36.3025,395162.84667141,0
+TFI.US,D,20100916,000000,36.3493,36.3493,36.2716,36.2716,120274.58561017,0
+TFI.US,D,20100917,000000,36.3493,36.3892,36.2885,36.3493,131664.77534356,0
+TFI.US,D,20100920,000000,36.3753,36.4042,36.3195,36.3195,98305.713276297,0
+TFI.US,D,20100921,000000,36.3892,36.4042,36.3195,36.3493,169140.5559195,0
+TFI.US,D,20100922,000000,36.453,36.5438,36.3593,36.5438,91637.110779808,0
+TFI.US,D,20100923,000000,36.5906,36.5906,36.4351,36.467,70037.378897005,0
+TFI.US,D,20100924,000000,36.5438,36.5597,36.4191,36.5138,74611.510573297,0
+TFI.US,D,20100927,000000,36.5597,36.5597,36.4351,36.467,69069.388312001,0
+TFI.US,D,20100928,000000,36.5438,36.5438,36.467,36.467,81822.789656818,0
+TFI.US,D,20100929,000000,36.5298,36.5597,36.467,36.5138,128899.2312577,0
+TFI.US,D,20100930,000000,36.453,36.5138,36.3892,36.3892,105152.86740401,0
+TFI.US,D,20101001,000000,36.2885,36.3493,35.9277,35.9446,524606.76071424,0
+TFI.US,D,20101004,000000,36.0553,36.2716,36.0553,36.0673,95808.99973632,0
+TFI.US,D,20101005,000000,36.1769,36.1769,36.0253,36.0981,130793.08226754,0
+TFI.US,D,20101006,000000,36.1769,36.2716,36.0981,36.2716,128881.17547477,0
+TFI.US,D,20101007,000000,36.2387,36.2547,36.1449,36.2217,98857.417754797,0
+TFI.US,D,20101008,000000,36.2387,36.3753,36.2387,36.3354,119849.2716122,0
+TFI.US,D,20101011,000000,36.4351,36.4351,36.3593,36.4042,88125.260999392,0
+TFI.US,D,20101012,000000,36.3593,36.4351,36.3593,36.3892,84251.292461271,0
+TFI.US,D,20101013,000000,36.453,36.453,36.3354,36.4042,84835.096109428,0
+TFI.US,D,20101014,000000,36.4191,36.4191,36.2217,36.2547,142657.73785244,0
+TFI.US,D,20101015,000000,36.2217,36.2885,36.1909,36.2547,106000.48610279,0
+TFI.US,D,20101018,000000,36.3195,36.3195,36.2048,36.2217,49393.600410585,0
+TFI.US,D,20101019,000000,36.2217,36.3025,36.1769,36.2716,67194.596184153,0
+TFI.US,D,20101020,000000,36.2387,36.3025,36.2217,36.2716,60224.060873066,0
+TFI.US,D,20101021,000000,36.3195,36.3195,36.1769,36.2387,96531.23105363,0
+TFI.US,D,20101022,000000,36.3025,36.3025,36.2387,36.2387,87639.761058312,0
+TFI.US,D,20101025,000000,36.3025,36.3025,36.1909,36.2716,79214.732122091,0
+TFI.US,D,20101026,000000,36.1909,36.3025,36.0831,36.1769,99438.2121058,0
+TFI.US,D,20101027,000000,36.1449,36.1449,35.9446,36.0413,84063.71293858,0
+TFI.US,D,20101028,000000,36.0253,36.0673,35.9277,36.0133,58445.566254193,0
+TFI.US,D,20101029,000000,36.0693,36.1021,35.9985,36.1021,77471.345970031,0
+TFI.US,D,20101101,000000,35.9795,35.9795,35.822,35.822,86580.488459592,0
+TFI.US,D,20101102,000000,35.8489,35.9446,35.8489,35.9117,75114.063198258,0
+TFI.US,D,20101103,000000,35.9117,35.9625,35.822,35.8349,99443.227601059,0
+TFI.US,D,20101104,000000,35.9625,35.9625,35.8788,35.9446,135678.1746499,0
+TFI.US,D,20101105,000000,35.9625,35.9795,35.8788,35.9277,83858.077632957,0
+TFI.US,D,20101108,000000,35.9117,35.9625,35.8639,35.8788,90472.512780647,0
+TFI.US,D,20101109,000000,35.9117,35.9117,35.158,35.4512,435404.1713332,0
+TFI.US,D,20101110,000000,35.3864,35.4681,35.199,35.2628,271760.59821767,0
+TFI.US,D,20101111,000000,35.174,35.19,34.6486,34.6745,390090.17476636,0
+TFI.US,D,20101112,000000,34.6855,35.3864,34.6855,35.3864,307655.49468793,0
+TFI.US,D,20101115,000000,35.1152,35.3724,34.3385,34.3685,333150.26018895,0
+TFI.US,D,20101116,000000,34.6646,34.7134,33.228,34.2339,652465.77825521,0
+TFI.US,D,20101117,000000,34.0595,34.5419,33.9348,34.3993,375299.4792473,0
+TFI.US,D,20101118,000000,34.3855,34.5569,34.0435,34.4463,313382.18717476,0
+TFI.US,D,20101119,000000,34.7134,34.8121,34.6177,34.6337,345963.84747688,0
+TFI.US,D,20101122,000000,34.7613,34.9916,34.7613,34.8919,123438.3600196,0
+TFI.US,D,20101123,000000,35.0214,35.0374,34.859,34.9576,160402.56007911,0
+TFI.US,D,20101124,000000,34.9397,35.0694,34.8919,34.9098,164536.33127165,0
+TFI.US,D,20101126,000000,34.9098,35.0992,34.9098,35.0992,34821.58048482,0
+TFI.US,D,20101129,000000,35.0374,35.0544,34.859,34.9746,112310.98223778,0
+TFI.US,D,20101130,000000,35.0175,35.1292,34.8879,34.9856,187026.81511247,0
+TFI.US,D,20101201,000000,34.843,35.0544,34.7613,35.0214,514466.43239942,0
+TFI.US,D,20101202,000000,35.0374,35.0374,34.8121,34.843,124140.52935588,0
+TFI.US,D,20101203,000000,34.8281,34.9916,34.6975,34.9916,207642.50682544,0
+TFI.US,D,20101206,000000,34.843,34.9916,34.6646,34.7294,172615.291035,0
+TFI.US,D,20101207,000000,34.7782,34.7782,34.1851,34.4463,221239.51447284,0
+TFI.US,D,20101208,000000,34.5111,34.5111,33.6846,33.8999,273412.70235601,0
+TFI.US,D,20101209,000000,33.87,34.0893,33.8342,34.0734,253127.03023109,0
+TFI.US,D,20101210,000000,33.9169,34.2459,33.87,34.1531,305428.6147929,0
+TFI.US,D,20101213,000000,34.2339,34.2339,33.9169,34.1083,129187.12068558,0
+TFI.US,D,20101214,000000,34.0295,34.0595,33.4144,33.4294,292471.58434056,0
+TFI.US,D,20101215,000000,33.3198,33.4613,33.2898,33.3347,583886.90537955,0
+TFI.US,D,20101216,000000,33.3038,33.7903,33.2729,33.7494,387316.60588808,0
+TFI.US,D,20101217,000000,33.7753,34.199,33.7165,34.199,337733.4197567,0
+TFI.US,D,20101220,000000,34.1402,34.1531,33.565,33.6986,357317.9256444,0
+TFI.US,D,20101221,000000,33.6238,33.7903,33.58,33.7344,228402.64480187,0
+TFI.US,D,20101222,000000,33.6557,33.8072,33.5958,33.7344,178416.21285166,0
+TFI.US,D,20101223,000000,33.6238,33.7494,33.6118,33.6686,175193.25559817,0
+TFI.US,D,20101227,000000,33.6368,33.9837,33.552,33.886,313614.90615478,0
+TFI.US,D,20101228,000000,33.9687,33.9687,33.5958,33.6118,198320.70733689,0
+TFI.US,D,20101229,000000,33.4274,33.6128,33.2719,33.4444,281773.53295292,0
+TFI.US,D,20101230,000000,33.4124,33.565,33.3198,33.4752,111693.07322186,0
+TFI.US,D,20101231,000000,33.4692,33.578,33.4224,33.4224,215773.62773948,0
+TFI.US,D,20110103,000000,33.4613,33.6118,33.4464,33.6118,307680.57216422,0
+TFI.US,D,20110104,000000,33.552,33.8511,33.552,33.6846,199156.28884705,0
+TFI.US,D,20110105,000000,33.5958,33.7494,33.58,33.6986,92552.940214119,0
+TFI.US,D,20110106,000000,33.7165,33.7165,33.565,33.6686,88174.412852932,0
+TFI.US,D,20110107,000000,33.4922,33.6557,33.4613,33.6368,149910.14399709,0
+TFI.US,D,20110110,000000,33.58,33.7165,33.3985,33.6686,287656.70889183,0
+TFI.US,D,20110111,000000,33.6118,33.7165,33.535,33.6238,143882.52179472,0
+TFI.US,D,20110112,000000,33.5958,33.6686,33.3836,33.3836,265413.99051681,0
+TFI.US,D,20110113,000000,33.2749,33.3836,32.6509,32.8502,239551.08766378,0
+TFI.US,D,20110114,000000,32.6039,32.7275,32.2032,32.5033,488335.70209955,0
+TFI.US,D,20110118,000000,32.2341,32.8223,32.2341,32.7415,265400.95022914,0
+TFI.US,D,20110119,000000,32.7415,32.9449,32.5741,32.8223,143442.16131097,0
+TFI.US,D,20110120,000000,32.914,32.914,32.6369,32.7275,170273.054749,0
+TFI.US,D,20110121,000000,32.6997,33.1612,32.6997,33.0845,266460.22282785,0
+TFI.US,D,20110124,000000,33.1273,33.1782,32.8651,33.1004,352611.38489327,0
+TFI.US,D,20110125,000000,33.0845,33.1782,33.0227,33.1124,123222.69372347,0
+TFI.US,D,20110126,000000,33.1453,33.5212,33.1124,33.4613,133148.3588412,0
+TFI.US,D,20110127,000000,33.4922,33.4922,33.1782,33.3347,72865.115124081,0
+TFI.US,D,20110128,000000,33.1782,33.4144,33.1782,33.4144,209083.96016291,0
+TFI.US,D,20110131,000000,33.531,33.531,33.1632,33.2778,156368.0956927,0
+TFI.US,D,20110201,000000,33.2749,33.3058,33.1004,33.1004,92811.739769488,0
+TFI.US,D,20110202,000000,33.1124,33.2589,33.1124,33.1124,69782.591737844,0
+TFI.US,D,20110203,000000,32.9768,33.3198,32.9449,33.0227,123564.75050013,0
+TFI.US,D,20110204,000000,33.1931,33.1931,32.8373,32.914,129434.88615138,0
+TFI.US,D,20110207,000000,32.8502,33.1612,32.8043,32.8981,271885.98559914,0
+TFI.US,D,20110208,000000,32.8502,32.9589,32.7117,32.7275,127506.92977378,0
+TFI.US,D,20110209,000000,32.7117,33.0057,32.6509,32.7565,140503.08108913,0
+TFI.US,D,20110210,000000,32.8373,32.9768,32.7117,32.9269,137736.53390422,0
+TFI.US,D,20110211,000000,32.914,33.3347,32.914,33.1453,321561.45684329,0
+TFI.US,D,20110214,000000,33.1782,33.244,33.0227,33.1931,115224.98498331,0
+TFI.US,D,20110215,000000,33.1273,33.3666,33.1273,33.3198,115295.20191694,0
+TFI.US,D,20110216,000000,33.2589,33.535,33.228,33.5212,131169.24441197,0
+TFI.US,D,20110218,000000,33.8342,33.87,33.6686,33.7903,121332.85510983,0
+TFI.US,D,20110222,000000,33.7624,33.8999,33.6557,33.7344,312170.44352017,0
+TFI.US,D,20110223,000000,33.7624,33.9528,33.6846,33.8222,141282.4890524,0
+TFI.US,D,20110224,000000,33.8511,34.1233,33.7624,34.0734,117811.97743795,0
+TFI.US,D,20110225,000000,34.1233,34.1402,33.9687,34.0295,118755.89364572,0
+TFI.US,D,20110228,000000,34.1581,34.1931,33.9578,33.9578,94306.357356697,0
+TFI.US,D,20110301,000000,33.9667,34.2179,33.8052,34.0126,118542.23354768,0
+TFI.US,D,20110302,000000,34.0126,34.1851,34.0006,34.0913,55441.284593997,0
+TFI.US,D,20110303,000000,34.1851,34.2459,33.9348,34.1681,96678.686614247,0
+TFI.US,D,20110304,000000,34.1083,34.2179,34.0295,34.1402,83369.568394723,0
+TFI.US,D,20110307,000000,34.0913,34.0913,33.9169,33.9528,101250.81209244,0
+TFI.US,D,20110308,000000,33.9169,34.0595,33.8999,33.8999,179895.78395309,0
+TFI.US,D,20110309,000000,33.8999,34.0455,33.868,34.0455,57919.94235104,0
+TFI.US,D,20110310,000000,33.9169,34.0595,33.8052,34.0595,157468.49535254,0
+TFI.US,D,20110311,000000,34.0734,34.1402,33.8999,34.1083,98876.476636781,0
+TFI.US,D,20110314,000000,34.0595,34.1541,34.0295,34.0913,39560.22040561,0
+TFI.US,D,20110315,000000,34.0734,34.2917,34.0595,34.2339,69420.472980137,0
+TFI.US,D,20110316,000000,34.2619,34.4163,34.1541,34.1851,92436.580724108,0
+TFI.US,D,20110317,000000,34.2409,34.2549,34.0654,34.0993,116048.52930486,0
+TFI.US,D,20110318,000000,34.1083,34.2339,34.0595,34.1851,123432.34142529,0
+TFI.US,D,20110321,000000,34.2339,34.2619,34.1541,34.1851,87867.464543076,0
+TFI.US,D,20110322,000000,34.201,34.2179,34.1402,34.1681,64277.584141464,0
+TFI.US,D,20110323,000000,34.1851,34.2179,34.1681,34.1851,86749.009100298,0
+TFI.US,D,20110324,000000,34.2459,34.2459,34.1851,34.2459,108413.94242147,0
+TFI.US,D,20110325,000000,34.2339,34.2339,34.1681,34.2339,151825.06008701,0
+TFI.US,D,20110328,000000,34.1851,34.2339,34.1851,34.2339,66442.271895289,0
+TFI.US,D,20110329,000000,34.201,34.2459,34.1083,34.1083,37745.61422087,0
+TFI.US,D,20110330,000000,34.1253,34.1402,34.0455,34.0913,50580.266588886,0
+TFI.US,D,20110331,000000,34.0863,34.1043,34.0405,34.0863,90574.828883933,0
+TFI.US,D,20110401,000000,34.0595,34.1541,34.0455,34.0913,246145.46083043,0
+TFI.US,D,20110404,000000,34.1412,34.1412,34.0734,34.0734,110805.33056101,0
+TFI.US,D,20110405,000000,34.0933,34.1432,34.0036,34.0475,166536.51078098,0
+TFI.US,D,20110406,000000,34.0595,34.0913,33.9667,34.0913,93123.703574603,0
+TFI.US,D,20110407,000000,34.0615,34.0933,34.0036,34.0933,68672.161087481,0
+TFI.US,D,20110408,000000,34.1541,34.1541,33.884,33.8999,185526.17893095,0
+TFI.US,D,20110411,000000,33.8999,34.0595,33.8999,33.9667,116349.4590204,0
+TFI.US,D,20110412,000000,34.0315,34.1273,33.9857,34.0166,97551.382789329,0
+TFI.US,D,20110413,000000,34.0126,34.0595,33.9667,34.0006,63933.521166691,0
+TFI.US,D,20110414,000000,34.0913,34.1253,34.0126,34.0295,86535.34900226,0
+TFI.US,D,20110415,000000,34.0774,34.1871,34.0315,34.1432,189080.15887154,0
+TFI.US,D,20110418,000000,34.1083,34.2777,34.1083,34.2459,100788.38342955,0
+TFI.US,D,20110419,000000,34.201,34.3405,34.1851,34.3405,94339.459625407,0
+TFI.US,D,20110420,000000,34.3725,34.3725,34.3077,34.3077,130828.19073435,0
+TFI.US,D,20110421,000000,34.3755,34.4073,34.3267,34.3905,67509.569286423,0
+TFI.US,D,20110425,000000,34.4503,34.5131,34.3725,34.4503,93821.860514669,0
+TFI.US,D,20110426,000000,34.4691,34.5759,34.4543,34.5619,102706.30881662,0
+TFI.US,D,20110427,000000,34.6077,34.6705,34.5619,34.6437,51692.703437352,0
+TFI.US,D,20110428,000000,34.6705,34.8061,34.6437,34.7214,158936.02926535,0
+TFI.US,D,20110429,000000,34.7453,34.846,34.6975,34.832,121246.58859138,0
+TFI.US,D,20110502,000000,34.8709,34.9517,34.8221,34.8221,157883.77835999,0
+TFI.US,D,20110503,000000,34.861,34.9108,34.844,34.8938,98553.478742095,0
+TFI.US,D,20110504,000000,34.9038,35.0344,34.8709,34.9517,92285.112767283,0
+TFI.US,D,20110505,000000,35.0733,35.1352,35.0105,35.0892,77212.546414661,0
+TFI.US,D,20110506,000000,35.143,35.157,35.0664,35.1122,68408.346036853,0
+TFI.US,D,20110509,000000,35.1292,35.188,35.1122,35.143,93426.639488252,0
+TFI.US,D,20110510,000000,35.157,35.2308,35.1122,35.171,85998.691009538,0
+TFI.US,D,20110511,000000,35.2687,35.2687,35.151,35.192,111235.66005424,0
+TFI.US,D,20110512,000000,35.2478,35.2916,35.188,35.197,225003.14211526,0
+TFI.US,D,20110513,000000,35.2916,35.4212,35.2746,35.3864,72937.338255812,0
+TFI.US,D,20110516,000000,35.4212,35.5468,35.3544,35.5468,320995.70897806,0
+TFI.US,D,20110517,000000,35.5468,35.5867,35.2916,35.5309,385149.91193615,0
+TFI.US,D,20110518,000000,35.5468,35.6356,35.4212,35.5748,193571.03332653,0
+TFI.US,D,20110519,000000,35.5149,35.5608,35.4212,35.4681,260816.78756233,0
+TFI.US,D,20110520,000000,35.5239,35.5538,35.4611,35.51,166344.91886208,0
+TFI.US,D,20110523,000000,35.5149,35.6356,35.483,35.483,162748.80876131,0
+TFI.US,D,20110524,000000,35.5608,35.5867,35.501,35.5608,144559.61365469,0
+TFI.US,D,20110525,000000,35.5309,35.6027,35.3394,35.3544,1203958.6028553,0
+TFI.US,D,20110526,000000,35.3236,35.5309,35.2916,35.5149,131554.43444786,0
+TFI.US,D,20110527,000000,35.4611,35.5957,35.3794,35.5399,106642.46949596,0
+TFI.US,D,20110531,000000,35.6086,35.6086,35.4232,35.4551,86488.203346825,0
+TFI.US,D,20110601,000000,35.4611,35.5239,35.4282,35.4611,94686.531897336,0
+TFI.US,D,20110602,000000,35.493,35.6126,35.4452,35.5957,152270.43606602,0
+TFI.US,D,20110603,000000,35.6286,35.6445,35.5399,35.6126,107231.28863938,0
+TFI.US,D,20110606,000000,35.6126,35.6715,35.5399,35.5688,84354.611663608,0
+TFI.US,D,20110607,000000,35.5787,35.6675,35.5169,35.5628,75107.041504895,0
+TFI.US,D,20110608,000000,35.502,35.5887,35.502,35.5787,75542.386493384,0
+TFI.US,D,20110609,000000,35.5508,35.6675,35.502,35.6675,88640.853912028,0
+TFI.US,D,20110610,000000,35.6585,35.7213,35.493,35.5239,118162.05900704,0
+TFI.US,D,20110613,000000,35.5399,35.5399,35.3933,35.493,107874.27513159,0
+TFI.US,D,20110614,000000,35.4611,35.5957,35.3474,35.5957,140372.6782124,0
+TFI.US,D,20110615,000000,35.5538,35.5957,35.475,35.5239,116997.46100788,0
+TFI.US,D,20110616,000000,35.6027,35.6186,35.5309,35.6027,59833.855341909,0
+TFI.US,D,20110617,000000,35.5787,35.5887,35.5169,35.5787,30520.291750624,0
+TFI.US,D,20110620,000000,35.6126,35.6126,35.5239,35.6126,72862.105826926,0
+TFI.US,D,20110621,000000,35.6286,35.6904,35.4611,35.493,55242.670981738,0
+TFI.US,D,20110622,000000,35.51,35.6715,35.475,35.5399,49837.97329054,0
+TFI.US,D,20110623,000000,35.5339,35.6226,35.5339,35.5508,55103.240213534,0
+TFI.US,D,20110624,000000,35.5787,35.5887,35.502,35.5169,67705.173601528,0
+TFI.US,D,20110627,000000,35.5787,35.6226,35.5169,35.5628,103476.68888842,0
+TFI.US,D,20110628,000000,35.5787,35.5887,35.4372,35.4701,51112.912185401,0
+TFI.US,D,20110629,000000,35.475,35.51,35.3794,35.4452,63090.917963164,0
+TFI.US,D,20110630,000000,35.4392,35.4711,35.2618,35.4242,92210.883437449,0
+TFI.US,D,20110701,000000,35.495,35.5259,35.3335,35.477,84526.141601469,0
+TFI.US,D,20110705,000000,35.4611,35.5548,35.4132,35.5259,83073.654174436,0
+TFI.US,D,20110706,000000,35.5149,35.5309,35.4671,35.499,25897.008220793,0
+TFI.US,D,20110707,000000,35.5418,35.5418,35.3166,35.4452,186376.80692689,0
+TFI.US,D,20110708,000000,35.4611,35.5837,35.2846,35.3166,541374.56446444,0
+TFI.US,D,20110711,000000,35.2148,35.5887,35.188,35.5887,183204.00462599,0
+TFI.US,D,20110712,000000,35.5837,35.7741,35.5418,35.7393,152498.13955078,0
+TFI.US,D,20110713,000000,35.7303,35.7641,35.6226,35.7641,175072.88371195,0
+TFI.US,D,20110714,000000,35.7303,35.7641,35.6675,35.7641,67733.260374978,0
+TFI.US,D,20110715,000000,35.7572,35.7741,35.6754,35.7741,43735.118659278,0
+TFI.US,D,20110718,000000,35.6395,35.7492,35.5508,35.7492,99462.286483043,0
+TFI.US,D,20110719,000000,35.7283,35.7971,35.6495,35.7801,71662.399360951,0
+TFI.US,D,20110720,000000,35.7641,35.8559,35.6824,35.7303,63597.482984332,0
+TFI.US,D,20110721,000000,35.8887,35.8887,35.7173,35.8319,124921.94351724,0
+TFI.US,D,20110722,000000,35.8369,35.8977,35.7741,35.8798,170401.45142763,0
+TFI.US,D,20110725,000000,35.9217,35.9217,35.7303,35.815,61275.308679373,0
+TFI.US,D,20110726,000000,35.8729,35.8729,35.7632,35.7801,131698.88071133,0
+TFI.US,D,20110727,000000,35.7303,35.815,35.6675,35.7641,83824.975364248,0
+TFI.US,D,20110728,000000,35.8729,35.9735,35.7153,35.7971,164673.75584175,0
+TFI.US,D,20110729,000000,35.7193,35.8489,35.6565,35.8329,68393.299551075,0
+TFI.US,D,20110801,000000,35.8369,35.9665,35.7741,35.8977,86887.436769449,0
+TFI.US,D,20110802,000000,35.9446,36.0871,35.8917,36.0693,91387.339115906,0
+TFI.US,D,20110803,000000,36.1191,36.3145,36.0733,36.2636,178651.94112884,0
+TFI.US,D,20110804,000000,36.3215,36.3783,36.2547,36.3364,240531.11543741,0
+TFI.US,D,20110805,000000,36.3294,36.48,36.2477,36.3862,285491.01803896,0
+TFI.US,D,20110808,000000,36.1998,36.2147,35.5548,35.5708,549531.76595383,0
+TFI.US,D,20110809,000000,35.7572,35.8798,35.1332,35.495,763324.27306596,0
+TFI.US,D,20110810,000000,35.3006,36.1709,35.3006,36.0473,371885.93317396,0
+TFI.US,D,20110811,000000,36.0901,36.1998,35.8798,36.0473,82495.869120589,0
+TFI.US,D,20110812,000000,36.1998,36.3294,35.9317,36.1998,201220.6666957,0
+TFI.US,D,20110815,000000,36.0901,36.5906,35.9845,36.5438,109314.72537001,0
+TFI.US,D,20110816,000000,36.5278,36.5597,36.2636,36.4311,86882.42127419,0
+TFI.US,D,20110817,000000,36.5597,36.6524,36.3573,36.6056,45927.893186553,0
+TFI.US,D,20110818,000000,36.5756,36.7511,36.5597,36.5597,128386.64764222,0
+TFI.US,D,20110819,000000,36.7142,36.812,36.471,36.6972,94368.54949791,0
+TFI.US,D,20110822,000000,36.786,36.8338,36.6524,36.8338,86453.094880012,0
+TFI.US,D,20110823,000000,36.802,36.8189,36.6524,36.7222,91526.769884108,0
+TFI.US,D,20110824,000000,36.6694,36.786,36.6056,36.6364,70523.881937137,0
+TFI.US,D,20110825,000000,36.5906,36.6364,36.5278,36.6364,56667.07163532,0
+TFI.US,D,20110826,000000,36.7442,36.7442,36.4411,36.6614,88658.90969496,0
+TFI.US,D,20110829,000000,36.6883,36.6883,36.5597,36.5756,177517.43610123,0
+TFI.US,D,20110830,000000,36.6225,36.7052,36.5278,36.6694,86758.036991764,0
+TFI.US,D,20110831,000000,36.6295,36.6972,36.6295,36.6295,73980.561269703,0
+TFI.US,D,20110901,000000,36.7442,36.8896,36.6614,36.8558,301733.19788599,0
+TFI.US,D,20110902,000000,36.8298,36.9016,36.795,36.8298,104531.94909094,0
+TFI.US,D,20110906,000000,36.9416,36.9564,36.8498,36.8648,91693.28432671,0
+TFI.US,D,20110907,000000,36.9416,37.0034,36.802,36.8926,167428.26583804,0
+TFI.US,D,20110908,000000,36.9416,37.0034,36.8926,36.8926,45037.141228537,0
+TFI.US,D,20110909,000000,36.9146,37.0103,36.8896,36.9944,90104.37542863,0
+TFI.US,D,20110912,000000,36.9664,37.102,36.9326,37.102,97929.551131865,0
+TFI.US,D,20110913,000000,37.1369,37.1369,36.9944,37.0711,67875.700440337,0
+TFI.US,D,20110914,000000,37.0582,37.102,37.0103,37.0582,81436.596521868,0
+TFI.US,D,20110915,000000,37.0103,37.0582,36.9146,36.9784,36638.192867663,0
+TFI.US,D,20110916,000000,36.9564,37.0192,36.8358,36.9416,95555.215676211,0
+TFI.US,D,20110919,000000,37.0422,37.102,36.9326,36.9326,62243.299264377,0
+TFI.US,D,20110920,000000,37.0262,37.0582,36.9326,37.0103,54333.86324079,0
+TFI.US,D,20110921,000000,37.0103,37.118,36.9664,37.086,94106.740645385,0
+TFI.US,D,20110922,000000,37.3582,37.4719,37.2496,37.4031,138937.24346925,0
+TFI.US,D,20110923,000000,37.3821,37.431,37.2446,37.2755,133138.32785069,0
+TFI.US,D,20110926,000000,37.3273,37.3423,37.118,37.1698,143084.05494947,0
+TFI.US,D,20110927,000000,37.1518,37.2346,36.9664,36.9784,105670.46651474,0
+TFI.US,D,20110928,000000,36.9944,37.1369,36.8558,36.8718,171867.98224139,0
+TFI.US,D,20110929,000000,36.9944,37.0711,36.8428,36.8896,121259.62887906,0
+TFI.US,D,20110930,000000,36.8946,37.0382,36.8208,36.9455,217892.17293692,0
+TFI.US,D,20111003,000000,37.0801,37.111,36.8808,36.9086,482043.26174749,0
+TFI.US,D,20111004,000000,36.9774,37.0242,36.8398,36.8836,123752.33002283,0
+TFI.US,D,20111005,000000,36.8398,36.9624,36.5617,36.6923,93803.804731736,0
+TFI.US,D,20111006,000000,36.4809,36.6394,36.3573,36.3882,326102.48625087,0
+TFI.US,D,20111007,000000,36.4131,36.7052,36.2457,36.6883,1053141.6573154,0
+TFI.US,D,20111010,000000,36.4131,36.6883,36.4131,36.6524,156011.9955293,0
+TFI.US,D,20111011,000000,36.6524,36.7052,36.4131,36.4131,46829.679234137,0
+TFI.US,D,20111012,000000,36.6056,36.6056,36.447,36.5438,123735.27733894,0
+TFI.US,D,20111013,000000,36.5736,36.6694,36.463,36.6225,85108.942150575,0
+TFI.US,D,20111014,000000,36.5776,36.6394,36.5298,36.6394,80267.9861265,0
+TFI.US,D,20111017,000000,36.6524,36.6694,36.3434,36.447,175180.2153105,0
+TFI.US,D,20111018,000000,36.463,36.6883,36.463,36.6524,150646.41870113,0
+TFI.US,D,20111019,000000,36.7052,36.7392,36.6524,36.7392,55242.670981738,0
+TFI.US,D,20111020,000000,36.6364,36.8808,36.6364,36.8808,85100.91735816,0
+TFI.US,D,20111021,000000,36.8248,36.9286,36.8248,36.8836,137540.92958911,0
+TFI.US,D,20111024,000000,36.8358,36.9086,36.769,36.786,160207.95886306,0
+TFI.US,D,20111025,000000,36.778,36.8448,36.778,36.8448,133713.10360738,0
+TFI.US,D,20111026,000000,36.8498,36.8808,36.8189,36.8189,68571.851182299,0
+TFI.US,D,20111027,000000,36.8498,36.8648,36.6883,36.6883,75353.803871642,0
+TFI.US,D,20111028,000000,36.7571,36.7571,36.5458,36.5617,209862.36502711,0
+TFI.US,D,20111031,000000,36.6245,36.7092,36.5916,36.6923,107829.13567426,0
+TFI.US,D,20111101,000000,36.795,36.9166,36.795,36.8298,179208.66110259,0
+TFI.US,D,20111102,000000,36.8248,36.8688,36.772,36.8398,74437.974437332,0
+TFI.US,D,20111103,000000,36.9524,36.9974,36.8578,36.9524,116329.39703937,0
+TFI.US,D,20111104,000000,36.9684,37.0133,36.9356,36.9684,103400.45336048,0
+TFI.US,D,20111107,000000,36.9904,37.0242,36.8966,36.9624,117092.7554178,0
+TFI.US,D,20111108,000000,36.9455,36.9774,36.9286,36.9774,64023.800081355,0
+TFI.US,D,20111109,000000,36.9804,37.108,36.9804,37.09,96261.397408691,0
+TFI.US,D,20111110,000000,37.124,37.1399,37.0302,37.0302,247871.79429861,0
+TFI.US,D,20111111,000000,37.0242,37.117,36.9774,37.0542,173257.27442816,0
+TFI.US,D,20111114,000000,37.0242,37.085,36.9774,37.0242,146353.15475934,0
+TFI.US,D,20111115,000000,36.9774,36.9904,36.8966,36.9455,86909.504948589,0
+TFI.US,D,20111116,000000,36.9774,36.9774,36.772,36.8836,284421.71444971,0
+TFI.US,D,20111117,000000,36.8688,36.9774,36.8398,36.9624,181892.95416527,0
+TFI.US,D,20111118,000000,36.9684,37.0302,36.9166,37.0133,81258.044890645,0
+TFI.US,D,20111121,000000,37.1678,37.1678,36.9624,37.0691,166407.11100329,0
+TFI.US,D,20111122,000000,37.0691,37.117,37.0063,37.1,204561.9896373,0
+TFI.US,D,20111123,000000,37.0382,37.1499,37.0063,37.1499,112336.05971408,0
+TFI.US,D,20111125,000000,37.108,37.1908,37.0432,37.0622,93600.175624217,0
+TFI.US,D,20111128,000000,37.0691,37.1,37.0063,37.1,214411.41922711,0
+TFI.US,D,20111129,000000,37.117,37.117,37.0063,37.117,265692.85205321,0
+TFI.US,D,20111130,000000,37.0711,37.12,37.0422,37.0711,122078.15770534,0
+TFI.US,D,20111201,000000,37.09,37.1758,37.0302,37.1399,335879.69270894,0
+TFI.US,D,20111202,000000,37.1399,37.1558,37.0432,37.1399,89072.18650431,0
+TFI.US,D,20111205,000000,37.1399,37.1908,37.1399,37.1758,127069.57858719,0
+TFI.US,D,20111206,000000,37.2366,37.3762,37.2027,37.3154,132718.02934797,0
+TFI.US,D,20111207,000000,37.2406,37.428,37.2406,37.3941,175054.82792902,0
+TFI.US,D,20111208,000000,37.4439,37.5745,37.4439,37.5267,118861.21904615,0
+TFI.US,D,20111209,000000,37.5097,37.6035,37.4769,37.5097,68893.845977933,0
+TFI.US,D,20111212,000000,37.5576,37.6035,37.4928,37.5267,117469.92066129,0
+TFI.US,D,20111213,000000,37.4928,37.5267,37.4439,37.4619,382532.82650996,0
+TFI.US,D,20111214,000000,37.5267,37.5895,37.5097,37.5895,67105.32036854,0
+TFI.US,D,20111215,000000,37.6663,37.6663,37.5427,37.5895,157866.72567611,0
+TFI.US,D,20111216,000000,37.6035,37.6971,37.5097,37.5745,159725.46821913,0
+TFI.US,D,20111219,000000,37.5895,37.7779,37.5745,37.6971,194820.89474509,0
+TFI.US,D,20111220,000000,37.7311,37.7311,37.6185,37.6343,92490.748072906,0
+TFI.US,D,20111221,000000,37.6483,37.7141,37.6185,37.6343,264742.91725114,0
+TFI.US,D,20111222,000000,37.6813,37.7461,37.5895,37.7141,131020.78575229,0
+TFI.US,D,20111223,000000,37.6813,37.8099,37.6185,37.7979,121744.12572108,0
+TFI.US,D,20111227,000000,37.7461,37.8099,37.7311,37.7779,155752.19287488,0
+TFI.US,D,20111228,000000,37.6813,37.6971,37.6035,37.6971,156980.98921336,0
+TFI.US,D,20111229,000000,37.7141,37.7609,37.6813,37.7311,123460.42819874,0
+TFI.US,D,20111230,000000,37.755,37.8198,37.6553,37.8049,120625.67027831,0
+TFI.US,D,20120103,000000,37.7609,37.7979,37.7311,37.7461,380691.13665082,0
+TFI.US,D,20120104,000000,37.7979,37.7979,37.6663,37.6663,133289.79580751,0
+TFI.US,D,20120105,000000,37.7141,37.8099,37.6663,37.7779,95187.078324193,0
+TFI.US,D,20120106,000000,37.8099,37.9335,37.7609,37.8597,110416.1281289,0
+TFI.US,D,20120109,000000,37.8866,38.0172,37.8747,37.9843,173204.11017841,0
+TFI.US,D,20120110,000000,38.0172,38.0331,37.9335,37.9843,113590.9366279,0
+TFI.US,D,20120111,000000,38.0331,38.2265,38.0022,38.2265,90502.605752202,0
+TFI.US,D,20120112,000000,38.2106,38.2884,38.1468,38.1797,88448.258894078,0
+TFI.US,D,20120113,000000,38.2734,38.3542,38.2554,38.3222,98828.327882294,0
+TFI.US,D,20120117,000000,38.388,38.4976,38.2904,38.3093,172245.14748488,0
+TFI.US,D,20120118,000000,38.3542,38.4598,38.3222,38.3681,143037.91239308,0
+TFI.US,D,20120119,000000,38.384,38.4778,38.2554,38.3053,148970.24018554,0
+TFI.US,D,20120120,000000,38.3542,38.3542,38.2405,38.3053,648520.58968441,0
+TFI.US,D,20120123,000000,38.3382,38.3382,38.0501,38.081,210836.37420643,0
+TFI.US,D,20120124,000000,38.0172,38.1458,38.0022,38.0331,124213.75558666,0
+TFI.US,D,20120125,000000,38.0172,38.3222,38.0172,38.2734,135096.37719983,0
+TFI.US,D,20120126,000000,38.2405,38.4289,38.2086,38.3222,178187.50626784,0
+TFI.US,D,20120127,000000,38.3701,38.414,38.3053,38.386,127829.92766847,0
+TFI.US,D,20120130,000000,38.5086,38.6672,38.4598,38.6502,194239.09729504,0
+TFI.US,D,20120131,000000,38.718,38.718,38.5396,38.718,196923.39035771,0
+TFI.US,D,20120201,000000,38.6692,38.7668,38.414,38.5426,451826.90900957,0
+TFI.US,D,20120202,000000,38.5605,38.6352,38.4957,38.6064,192836.7648206,0
+TFI.US,D,20120203,000000,38.4778,38.5764,38.4778,38.5426,94696.562887854,0
+TFI.US,D,20120206,000000,38.4618,38.5426,38.4309,38.4957,130809.13185236,0
+TFI.US,D,20120207,000000,38.5126,38.5914,38.4818,38.5624,363424.79267188,0
+TFI.US,D,20120208,000000,38.5466,38.5466,38.4319,38.4468,160893.07551545,0
+TFI.US,D,20120209,000000,38.4638,38.5466,38.399,38.4468,167458.35880959,0
+TFI.US,D,20120210,000000,38.4448,38.5426,38.4309,38.5276,111902.72092369,0
+TFI.US,D,20120213,000000,38.5605,38.5764,38.4778,38.5605,62195.150509889,0
+TFI.US,D,20120214,000000,38.5605,38.6692,38.4957,38.6064,276682.80526494,0
+TFI.US,D,20120215,000000,38.6352,38.6851,38.5605,38.6352,236403.36283917,0
+TFI.US,D,20120216,000000,38.6352,38.6692,38.5426,38.5426,242471.10900362,0
+TFI.US,D,20120217,000000,38.6064,38.6204,38.5605,38.6064,114663.2495143,0
+TFI.US,D,20120221,000000,38.6522,38.6522,38.5426,38.6064,69809.675412242,0
+TFI.US,D,20120222,000000,38.5605,38.6064,38.5276,38.5605,201453.38567572,0
+TFI.US,D,20120223,000000,38.6064,38.6522,38.4778,38.5605,441512.04145971,0
+TFI.US,D,20120224,000000,38.5914,38.6084,38.5316,38.5784,240037.59070391,0
+TFI.US,D,20120227,000000,38.6204,38.6851,38.5764,38.6522,204719.47618844,0
+TFI.US,D,20120228,000000,38.6522,38.6522,38.5426,38.5605,148088.51611899,0
+TFI.US,D,20120229,000000,38.5864,38.6502,38.5586,38.6502,150560.15218267,0
+TFI.US,D,20120301,000000,38.6243,38.6243,38.4638,38.4638,301652.94996185,0
+TFI.US,D,20120302,000000,38.4818,38.5486,38.4319,38.5486,129514.13097647,0
+TFI.US,D,20120305,000000,38.4976,38.5624,38.4976,38.5126,170138.63947606,0
+TFI.US,D,20120306,000000,38.4658,38.5316,38.401,38.4488,174461.99638939,0
+TFI.US,D,20120307,000000,38.4638,38.4818,38.3572,38.417,99158.347470343,0
+TFI.US,D,20120308,000000,38.417,38.4319,38.3572,38.3721,110509.41634072,0
+TFI.US,D,20120309,000000,38.399,38.417,38.3721,38.3721,100787.38033049,0
+TFI.US,D,20120312,000000,38.4319,38.4638,38.388,38.4638,79740.356025243,0
+TFI.US,D,20120313,000000,38.4468,38.4468,38.3721,38.417,91822.684104395,0
+TFI.US,D,20120314,000000,38.3412,38.388,38.069,38.1478,391289.88123234,0
+TFI.US,D,20120315,000000,38.069,38.1298,37.9015,37.9015,205088.61663951,0
+TFI.US,D,20120316,000000,37.9015,37.9843,37.4918,37.7979,412025.94483152,0
+TFI.US,D,20120319,000000,37.7609,37.8437,37.3004,37.6165,462629.2826986,0
+TFI.US,D,20120320,000000,37.6165,37.7461,37.4918,37.7461,210509.36391554,0
+TFI.US,D,20120321,000000,37.7461,37.7461,37.5077,37.6643,193113.62015891,0
+TFI.US,D,20120322,000000,37.5735,37.7461,37.5735,37.6793,105562.13181715,0
+TFI.US,D,20120323,000000,37.7311,37.9843,37.6971,37.9355,198684.8322927,0
+TFI.US,D,20120326,000000,37.9165,38.0351,37.8866,38.0192,180293.01117761,0
+TFI.US,D,20120327,000000,38.0192,38.082,37.9355,37.9673,367274.68683275,0
+TFI.US,D,20120328,000000,38.069,38.1637,38.0351,38.0351,185279.4165642,0
+TFI.US,D,20120329,000000,38.1139,38.1478,37.9165,38.0192,227673.3917912,0
+TFI.US,D,20120330,000000,38.0999,38.1976,38.082,38.1478,439053.44568371,0
+TFI.US,D,20120402,000000,38.1478,38.2425,38.069,38.1139,117773.85967399,0
+TFI.US,D,20120403,000000,38.0331,38.1936,37.8846,37.9514,253634.59835131,0
+TFI.US,D,20120404,000000,37.8995,38.0979,37.7939,37.9514,387362.74844446,0
+TFI.US,D,20120405,000000,37.8846,38.0172,37.8846,38.0022,67017.04765198,0
+TFI.US,D,20120409,000000,38.069,38.3572,38.069,38.3093,183180.9333478,0
+TFI.US,D,20120410,000000,38.4319,38.4488,38.2923,38.417,110971.8450036,0
+TFI.US,D,20120411,000000,38.388,38.4818,38.3721,38.4488,109163.25741318,0
+TFI.US,D,20120412,000000,38.5316,38.5316,38.2923,38.3572,144664.93905513,0
+TFI.US,D,20120413,000000,38.3572,38.4488,38.2923,38.417,191629.03356221,0
+TFI.US,D,20120416,000000,38.5316,38.5486,38.3721,38.4658,199121.18038025,0
+TFI.US,D,20120417,000000,38.4758,38.5586,38.4279,38.4408,99401.097440882,0
+TFI.US,D,20120418,000000,38.4996,38.5934,38.4658,38.5316,134807.48467291,0
+TFI.US,D,20120419,000000,38.5934,38.705,38.4996,38.6243,135700.24282903,0
+TFI.US,D,20120420,000000,38.6742,38.6742,38.5644,38.6412,103347.28911074,0
+TFI.US,D,20120423,000000,38.6552,38.705,38.5644,38.5934,169021.18713233,0
+TFI.US,D,20120424,000000,38.6552,38.6722,38.6104,38.6552,87828.343680055,0
+TFI.US,D,20120425,000000,38.6891,38.705,38.6243,38.6552,137308.2106091,0
+TFI.US,D,20120426,000000,38.722,38.741,38.5934,38.6722,143236.52600534,0
+TFI.US,D,20120427,000000,38.6742,38.741,38.5804,38.705,159789.66655845,0
+TFI.US,D,20120430,000000,38.6901,38.709,38.5804,38.6762,137511.83971661,0
+TFI.US,D,20120501,000000,38.716,38.735,38.6044,38.6044,442803.02993941,0
+TFI.US,D,20120502,000000,38.705,38.7549,38.6412,38.7549,127387.56098661,0
+TFI.US,D,20120503,000000,38.7668,38.7868,38.735,38.7868,139625.36941879,0
+TFI.US,D,20120504,000000,38.8068,38.9014,38.7549,38.8696,90776.451793349,0
+TFI.US,D,20120507,000000,38.8855,38.9294,38.8068,38.9014,106327.49639369,0
+TFI.US,D,20120508,000000,38.9961,39.033,38.9014,38.9294,124060.28143174,0
+TFI.US,D,20120509,000000,38.9752,39.0081,38.8207,38.9752,204060.44011139,0
+TFI.US,D,20120510,000000,38.8805,38.9752,38.8526,38.9413,157250.82285829,0
+TFI.US,D,20120511,000000,38.9294,39.033,38.9014,38.9802,73706.715228556,0
+TFI.US,D,20120514,000000,38.9483,39.0141,38.9014,38.9294,125168.70588399,0
+TFI.US,D,20120515,000000,38.9483,39.033,38.9014,38.9642,66371.05186261,0
+TFI.US,D,20120516,000000,39.033,39.033,38.8696,38.8855,93819.854316565,0
+TFI.US,D,20120517,000000,38.8556,38.9642,38.6891,38.8556,207616.42625009,0
+TFI.US,D,20120518,000000,38.7549,39.047,38.7549,38.8855,203646.160203,0
+TFI.US,D,20120521,000000,38.8696,38.9642,38.8068,38.9114,82696.488930952,0
+TFI.US,D,20120522,000000,38.8556,38.8855,38.7928,38.8855,45322.021359255,0
+TFI.US,D,20120523,000000,38.8696,38.8855,38.8068,38.8855,63964.617237298,0
+TFI.US,D,20120524,000000,38.8696,38.9014,38.8068,38.8416,89324.967465367,0
+TFI.US,D,20120525,000000,38.8646,38.8935,38.8207,38.8805,50221.157128335,0
+TFI.US,D,20120529,000000,38.8696,38.9014,38.741,38.8416,111941.84178672,0
+TFI.US,D,20120530,000000,38.8855,38.9802,38.8416,38.9802,128817.98023451,0
+TFI.US,D,20120531,000000,38.9034,39.0689,38.9034,39.053,175953.60467945,0
+TFI.US,D,20120601,000000,39.1207,39.1666,38.9752,39.1666,325055.25084077,0
+TFI.US,D,20120604,000000,39.1048,39.1845,39.0729,39.1048,85846.219953662,0
+TFI.US,D,20120605,000000,39.041,39.1028,38.9882,39.041,102800.60012749,0
+TFI.US,D,20120606,000000,38.9563,39.0569,38.8775,38.9393,181725.43662361,0
+TFI.US,D,20120607,000000,38.8925,38.9214,38.8167,38.8925,134800.46297955,0
+TFI.US,D,20120608,000000,38.8935,38.9234,38.8356,38.8526,137436.60728772,0
+TFI.US,D,20120611,000000,38.8646,38.9234,38.8207,38.8646,103339.26431832,0
+TFI.US,D,20120612,000000,38.8356,38.8805,38.7868,38.8646,61264.274589802,0
+TFI.US,D,20120613,000000,38.8646,38.8646,38.7499,38.8207,129891.29621995,0
+TFI.US,D,20120614,000000,38.7868,38.8646,38.735,38.8356,95079.746725649,0
+TFI.US,D,20120615,000000,38.8028,38.8646,38.6832,38.7,134834.56834731,0
+TFI.US,D,20120618,000000,38.8356,38.8646,38.7,38.8207,96266.41290395,0
+TFI.US,D,20120619,000000,38.8028,38.8526,38.7868,38.8028,57182.664547954,0
+TFI.US,D,20120620,000000,38.8356,38.8526,38.7668,38.7868,89072.18650431,0
+TFI.US,D,20120621,000000,38.8028,38.8526,38.7868,38.8207,73192.125414974,0
+TFI.US,D,20120622,000000,38.7988,38.9393,38.7648,38.7988,65674.901120648,0
+TFI.US,D,20120625,000000,38.8526,38.8526,38.7868,38.8356,135988.1322569,0
+TFI.US,D,20120626,000000,38.8356,38.8646,38.7668,38.8526,75346.782178279,0
+TFI.US,D,20120627,000000,38.8028,38.8805,38.8028,38.8646,77329.909003724,0
+TFI.US,D,20120628,000000,38.9084,39.0251,38.8646,38.9752,88163.378763362,0
+TFI.US,D,20120629,000000,38.9463,38.9623,38.7688,38.8666,59735.551634832,0
+TFI.US,D,20120702,000000,38.9882,39.041,38.9064,38.9393,105045.53580546,0
+TFI.US,D,20120703,000000,38.9832,39.0001,38.9333,38.9503,47997.286530453,0
+TFI.US,D,20120705,000000,38.9832,39.0181,38.9672,39.0181,98297.688483882,0
+TFI.US,D,20120706,000000,39.0231,39.0709,38.9214,39.0569,127586.17459888,0
+TFI.US,D,20120709,000000,39.0709,39.0709,38.9214,38.9393,185611.44235036,0
+TFI.US,D,20120710,000000,39.0231,39.1337,39.0231,39.0709,117084.73062538,0
+TFI.US,D,20120711,000000,39.0709,39.2663,39.0709,39.2175,262407.70265851,0
+TFI.US,D,20120712,000000,39.2843,39.2843,39.1825,39.2324,93834.900802342,0
+TFI.US,D,20120713,000000,39.2275,39.2983,39.2125,39.2613,82946.260594855,0
+TFI.US,D,20120716,000000,39.3661,39.4099,39.3221,39.3929,79314.038928221,0
+TFI.US,D,20120717,000000,39.3999,39.4607,39.3849,39.3999,78657.00904928,0
+TFI.US,D,20120718,000000,39.4607,39.4966,39.4308,39.4807,83874.127217787,0
+TFI.US,D,20120719,000000,39.4907,39.5195,39.4099,39.4907,252681.65425208,0
+TFI.US,D,20120720,000000,39.4857,39.5295,39.4527,39.5295,209921.54787117,0
+TFI.US,D,20120723,000000,39.5345,39.6332,39.4727,39.5505,238606.16835696,0
+TFI.US,D,20120724,000000,39.6063,39.7737,39.5733,39.7239,359618.03177022,0
+TFI.US,D,20120725,000000,39.7478,39.7638,39.7019,39.7139,106847.10170253,0
+TFI.US,D,20120726,000000,39.6671,39.7817,39.6511,39.7478,154947.70743532,0
+TFI.US,D,20120727,000000,39.7598,39.7957,39.5943,39.6133,163471.04007862,0
+TFI.US,D,20120730,000000,39.6671,39.684,39.6172,39.6671,75452.10757872,0
+TFI.US,D,20120731,000000,39.6591,39.694,39.5584,39.6431,110600.69835444,0
+TFI.US,D,20120801,000000,39.7289,39.7438,39.6451,39.698,310286.62350085,0
+TFI.US,D,20120802,000000,39.6581,39.7239,39.6063,39.692,108497.19964277,0
+TFI.US,D,20120803,000000,39.6631,39.698,39.5783,39.5943,162016.54645348,0
+TFI.US,D,20120806,000000,39.6631,39.6631,39.5943,39.6631,81883.978698979,0
+TFI.US,D,20120807,000000,39.6232,39.6232,39.4807,39.4807,111029.02164956,0
+TFI.US,D,20120808,000000,39.5295,39.5624,39.4687,39.5465,72152.91479729,0
+TFI.US,D,20120809,000000,39.5465,39.5465,39.4059,39.4059,138318.33135427,0
+TFI.US,D,20120810,000000,39.4527,39.5005,39.4059,39.4219,112685.13818411,0
+TFI.US,D,20120813,000000,39.4687,39.5005,39.4527,39.4527,67462.423630987,0
+TFI.US,D,20120814,000000,39.4857,39.5005,39.3321,39.3621,123565.75359919,0
+TFI.US,D,20120815,000000,39.4059,39.4059,39.2443,39.2983,117373.62315231,0
+TFI.US,D,20120816,000000,39.2613,39.3451,39.2443,39.2803,206767.80445225,0
+TFI.US,D,20120817,000000,39.3551,39.3999,39.3271,39.3699,124397.32271315,0
+TFI.US,D,20120820,000000,39.3899,39.4219,39.2983,39.4219,112420.32003443,0
+TFI.US,D,20120821,000000,39.3739,39.4367,39.3451,39.4059,159984.2677745,0
+TFI.US,D,20120822,000000,39.4367,39.4687,39.3621,39.4687,66758.248096612,0
+TFI.US,D,20120823,000000,39.4527,39.5783,39.4219,39.5165,110264.66017208,0
+TFI.US,D,20120824,000000,39.5564,39.5883,39.4308,39.4308,797571.07779409,0
+TFI.US,D,20120827,000000,39.5165,39.6292,39.5165,39.5943,307363.59286385,0
+TFI.US,D,20120828,000000,39.6292,39.6292,39.5465,39.6133,55810.425045066,0
+TFI.US,D,20120829,000000,39.6581,39.6581,39.6063,39.6581,59353.370896089,0
+TFI.US,D,20120830,000000,39.6232,39.6411,39.5564,39.6063,60040.493746584,0
+TFI.US,D,20120831,000000,39.6491,39.6651,39.5783,39.6651,131914.54700747,0
+TFI.US,D,20120904,000000,39.7349,39.7349,39.686,39.7179,90459.472492974,0
+TFI.US,D,20120905,000000,39.6691,39.7029,39.6521,39.7029,59267.104377632,0
+TFI.US,D,20120906,000000,39.686,39.7488,39.5345,39.5345,142233.42695352,0
+TFI.US,D,20120907,000000,39.6063,39.6581,39.5733,39.6063,217213.07487884,0
+TFI.US,D,20120910,000000,39.6411,39.6411,39.5564,39.6063,113999.19794199,0
+TFI.US,D,20120911,000000,39.6063,39.6063,39.5255,39.5415,70063.459472353,0
+TFI.US,D,20120912,000000,39.5415,39.5564,39.4607,39.5415,90982.087098971,0
+TFI.US,D,20120913,000000,39.5125,39.5415,39.4467,39.4807,149790.77520992,0
+TFI.US,D,20120914,000000,39.4907,39.4907,39.2643,39.3351,222432.19924545,0
+TFI.US,D,20120917,000000,39.3551,39.3849,39.2923,39.3849,136441.53302833,0
+TFI.US,D,20120918,000000,39.3999,39.4966,39.3551,39.4149,944086.73459983,0
+TFI.US,D,20120919,000000,39.4607,39.5255,39.4149,39.4308,267466.33117683,0
+TFI.US,D,20120920,000000,39.4807,39.5883,39.4807,39.5883,100405.19959176,0
+TFI.US,D,20120921,000000,39.5205,39.6521,39.5205,39.6521,68448.469998925,0
+TFI.US,D,20120924,000000,39.6581,39.7239,39.6063,39.6751,171186.8779852,0
+TFI.US,D,20120925,000000,39.692,39.7538,39.6232,39.7538,127671.43801828,0
+TFI.US,D,20120926,000000,39.7428,39.8605,39.7099,39.8296,204909.06190923,0
+TFI.US,D,20120927,000000,39.7937,39.9083,39.7757,39.8934,152931.47834117,0
+TFI.US,D,20120928,000000,39.9133,39.9452,39.8485,39.8984,134536.64792892,0
+TFI.US,D,20121001,000000,39.8844,40.015,39.8196,39.9791,439593.11297359,0
+TFI.US,D,20121002,000000,40.005,40.005,39.8754,39.9402,189621.83235952,0
+TFI.US,D,20121003,000000,39.989,40.0379,39.9083,40.005,184268.29271997,0
+TFI.US,D,20121004,000000,40.025,40.025,39.9083,40.005,103304.15585151,0
+TFI.US,D,20121005,000000,39.9791,39.9791,39.9153,39.9791,90597.900162124,0
+TFI.US,D,20121008,000000,39.9632,40.015,39.9153,39.9153,64790.167756944,0
+TFI.US,D,20121009,000000,39.996,40.015,39.9004,39.9312,69820.709501812,0
+TFI.US,D,20121010,000000,39.9632,39.9632,39.8844,39.8844,68403.330541594,0
+TFI.US,D,20121011,000000,39.8844,39.9312,39.8694,39.8694,78867.659850161,0
+TFI.US,D,20121012,000000,39.9153,39.9632,39.8844,39.9312,77318.874914154,0
+TFI.US,D,20121015,000000,39.9472,40.015,39.8694,39.8844,204770.63424009,0
+TFI.US,D,20121016,000000,39.9632,39.9632,39.8694,39.9632,123412.27944426,0
+TFI.US,D,20121017,000000,39.9472,39.9632,39.8694,39.9312,85385.797488877,0
+TFI.US,D,20121018,000000,39.9153,39.9472,39.8525,39.9472,110019.90400343,0
+TFI.US,D,20121019,000000,39.9233,39.9233,39.8605,39.9083,94472.871799299,0
+TFI.US,D,20121022,000000,39.8844,39.9153,39.8525,39.9004,64291.62752819,0
+TFI.US,D,20121023,000000,39.9133,39.9452,39.8834,39.9133,107079.82068255,0
+TFI.US,D,20121024,000000,39.9312,39.9632,39.8844,39.9632,140536.18335785,0
+TFI.US,D,20121025,000000,39.9472,39.9472,39.8196,39.8525,96034.69702298,0
+TFI.US,D,20121026,000000,39.9083,39.9233,39.8754,39.9083,53990.803365068,0
+TFI.US,D,20121031,000000,39.9093,39.991,39.8954,39.9422,130018.68979953,0
+TFI.US,D,20121101,000000,39.9402,40.025,39.9402,40.025,131134.13594515,0
+TFI.US,D,20121102,000000,39.9402,40.025,39.9402,40.025,63485.135890528,0
+TFI.US,D,20121105,000000,40.0838,40.0838,39.9572,40.0718,94820.947170279,0
+TFI.US,D,20121106,000000,40.013,40.1057,39.994,40.03,111520.54018495,0
+TFI.US,D,20121107,000000,40.0758,40.2234,40.0758,40.1386,153716.90489874,0
+TFI.US,D,20121108,000000,40.1696,40.307,40.1506,40.2054,143761.14680945,0
+TFI.US,D,20121109,000000,40.35,40.3649,40.2154,40.2992,761288.98508982,0
+TFI.US,D,20121112,000000,40.35,40.4108,40.2992,40.4108,100193.54569182,0
+TFI.US,D,20121113,000000,40.4267,40.4616,40.3649,40.4267,203353.25527986,0
+TFI.US,D,20121114,000000,40.4776,40.4776,40.35,40.3938,215424.54926945,0
+TFI.US,D,20121115,000000,40.5254,40.5254,40.2992,40.3649,187440.09192182,0
+TFI.US,D,20121116,000000,40.4696,40.4856,40.354,40.354,126613.16851861,0
+TFI.US,D,20121119,000000,40.4436,40.5254,40.3938,40.4776,203859.82030103,0
+TFI.US,D,20121120,000000,40.4955,40.5563,40.4616,40.5404,148572.00986197,0
+TFI.US,D,20121121,000000,40.5404,40.5902,40.4776,40.5254,130183.19804403,0
+TFI.US,D,20121123,000000,40.4995,40.5962,40.4856,40.5174,60616.272602328,0
+TFI.US,D,20121126,000000,40.5094,40.6221,40.4776,40.5743,259003.18447664,0
+TFI.US,D,20121127,000000,40.6221,40.6341,40.5254,40.6221,158586.95079532,0
+TFI.US,D,20121128,000000,40.652,40.7377,40.6341,40.667,135486.58273099,0
+TFI.US,D,20121129,000000,40.7208,40.7557,40.6859,40.7557,126455.68196747,0
+TFI.US,D,20121130,000000,40.7836,40.7836,40.6989,40.7517,132133.22260076,0
+TFI.US,D,20121203,000000,40.7786,40.7946,40.6929,40.7288,139176.98414263,0
+TFI.US,D,20121204,000000,40.7517,40.7836,40.6819,40.7517,164193.27139593,0
+TFI.US,D,20121205,000000,40.8454,40.8454,40.658,40.7288,159747.53639827,0
+TFI.US,D,20121206,000000,40.6929,40.7457,40.6749,40.7288,140813.03869615,0
+TFI.US,D,20121207,000000,40.7627,40.7627,40.6411,40.6929,125921.03017285,0
+TFI.US,D,20121210,000000,40.6749,40.7457,40.6411,40.658,122857.5656686,0
+TFI.US,D,20121211,000000,40.6749,40.6929,40.5174,40.5962,335870.66481747,0
+TFI.US,D,20121212,000000,40.5174,40.5464,40.2542,40.4516,394877.96654068,0
+TFI.US,D,20121213,000000,40.307,40.4158,40.1386,40.1386,255523.43386589,0
+TFI.US,D,20121214,000000,40.1057,40.2542,39.9612,40.03,336369.20504622,0
+TFI.US,D,20121217,000000,39.994,40.1386,39.8664,39.9612,330187.10558988,0
+TFI.US,D,20121218,000000,39.9133,40.0608,39.682,39.7997,1161833.4581742,0
+TFI.US,D,20121219,000000,39.7817,40.03,39.7817,39.9612,556158.23829013,0
+TFI.US,D,20121220,000000,39.9612,40.1386,39.9292,40.0758,436955.96556636,0
+TFI.US,D,20121221,000000,40.03,40.1696,40.03,40.1506,232600.61433373,0
+TFI.US,D,20121224,000000,40.1216,40.2054,40.0449,40.1506,88840.470623339,0
+TFI.US,D,20121226,000000,40.1696,40.1874,40.1057,40.1874,197453.02665707,0
+TFI.US,D,20121227,000000,40.2014,40.2712,40.1176,40.2214,425070.24490137,0
+TFI.US,D,20121228,000000,40.007,40.2014,39.9572,39.9741,267978.91479231,0
+TFI.US,D,20121231,000000,40.0548,40.1874,39.9552,40.1874,334914.71142109,0
+TFI.US,D,20130102,000000,40.1854,40.2014,40.025,40.1854,625402.16583716,0
+TFI.US,D,20130103,000000,40.1346,40.1854,40.0718,40.1854,497151.93966597,0
+TFI.US,D,20130104,000000,40.1854,40.1854,40.0718,40.1346,144638.85847979,0
+TFI.US,D,20130107,000000,40.1656,40.1854,40.1018,40.1656,154147.23439197,0
+TFI.US,D,20130108,000000,40.1656,40.2872,40.1656,40.2712,217818.94670614,0
+TFI.US,D,20130109,000000,40.308,40.4058,40.2922,40.358,157943.9643031,0
+TFI.US,D,20130110,000000,40.344,40.3878,40.308,40.3709,273737.7064488,0
+TFI.US,D,20130111,000000,40.354,40.4018,40.3051,40.341,231299.59486352,0
+TFI.US,D,20130114,000000,40.341,40.4337,40.2712,40.354,218066.71217193,0
+TFI.US,D,20130115,000000,40.3699,40.4018,40.3051,40.3828,164290.57200395,0
+TFI.US,D,20130116,000000,40.3699,40.5194,40.3699,40.4168,831670.4269616,0
+TFI.US,D,20130117,000000,40.4696,40.4696,40.341,40.341,163910.39746332,0
+TFI.US,D,20130118,000000,40.4397,40.4925,40.4058,40.4397,134879.70780465,0
+TFI.US,D,20130122,000000,40.3828,40.4865,40.3828,40.4696,200780.30621195,0
+TFI.US,D,20130123,000000,40.4496,40.4836,40.4128,40.4128,109171.2822056,0
+TFI.US,D,20130124,000000,40.4696,40.5015,40.4168,40.4337,179230.72928174,0
+TFI.US,D,20130125,000000,40.4397,40.4576,40.344,40.3709,150018.47869468,0
+TFI.US,D,20130128,000000,40.2752,40.327,40.2254,40.327,146794.51834214,0
+TFI.US,D,20130129,000000,40.2752,40.327,40.2562,40.308,171153.7757165,0
+TFI.US,D,20130130,000000,40.2562,40.2752,40.1894,40.2432,115698.44773577,0
+TFI.US,D,20130131,000000,40.2034,40.2912,40.1874,40.2912,106624.41371303,0
+TFI.US,D,20130201,000000,40.2922,40.308,40.2054,40.2752,258275.93766407,0
+TFI.US,D,20130204,000000,40.308,40.308,40.2254,40.2562,101345.10340331,0
+TFI.US,D,20130205,000000,40.2334,40.318,40.1974,40.2492,185254.33908791,0
+TFI.US,D,20130206,000000,40.2992,40.2992,40.2334,40.2992,135702.24902713,0
+TFI.US,D,20130207,000000,40.318,40.318,40.2662,40.318,212811.47623946,0
+TFI.US,D,20130208,000000,40.318,40.337,40.2492,40.2992,132491.32896226,0
+TFI.US,D,20130211,000000,40.2922,40.344,40.2432,40.2752,167378.11088545,0
+TFI.US,D,20130212,000000,40.2922,40.308,40.2432,40.2432,179994.08766017,0
+TFI.US,D,20130213,000000,40.2562,40.2752,40.1386,40.1386,173863.14625546,0
+TFI.US,D,20130214,000000,40.1386,40.1894,40.1038,40.1386,132205.44573249,0
+TFI.US,D,20130215,000000,40.1436,40.2334,40.1127,40.1296,135337.12097227,0
+TFI.US,D,20130219,000000,40.1696,40.1894,40.1216,40.1216,131675.80943313,0
+TFI.US,D,20130220,000000,40.1606,40.1974,40.0818,40.1296,175383.84441802,0
+TFI.US,D,20130221,000000,40.0868,40.1386,40.0429,40.1216,113782.5285468,0
+TFI.US,D,20130222,000000,40.1436,40.1606,40.0938,40.1606,108638.63660908,0
+TFI.US,D,20130225,000000,40.1038,40.1506,40.0758,40.0868,124243.84855822,0
+TFI.US,D,20130226,000000,40.1038,40.1506,40.0758,40.1038,92306.177847372,0
+TFI.US,D,20130227,000000,40.1296,40.1794,40.1127,40.1127,151265.33081609,0
+TFI.US,D,20130228,000000,40.1974,40.2492,40.1296,40.1436,117805.95884365,0
+TFI.US,D,20130301,000000,40.2154,40.2492,40.1296,40.1974,183893.13367459,0
+TFI.US,D,20130304,000000,40.2154,40.2492,40.1606,40.1606,145624.90484772,0
+TFI.US,D,20130305,000000,40.2194,40.2532,40.0978,40.2194,193258.06642236,0
+TFI.US,D,20130306,000000,40.1636,40.1834,40.036,40.0838,165281.63386715,0
+TFI.US,D,20130307,000000,40.036,40.0718,39.9532,40.003,94541.082534822,0
+TFI.US,D,20130308,000000,39.8714,39.9702,39.6491,39.8565,1963770.0230418,0
+TFI.US,D,20130311,000000,39.8017,39.9014,39.7309,39.7658,242459.071815,0
+TFI.US,D,20130312,000000,39.7817,39.8346,39.7658,39.7658,167657.97552091,0
+TFI.US,D,20130313,000000,39.7817,39.8346,39.7309,39.7478,128135.87287927,0
+TFI.US,D,20130314,000000,39.7658,39.8017,39.6651,39.7478,296732.74911268,0
+TFI.US,D,20130315,000000,39.7159,39.8046,39.686,39.7678,219777.99915434,0
+TFI.US,D,20130318,000000,39.7817,39.8694,39.7658,39.8346,91760.491963183,0
+TFI.US,D,20130319,000000,39.7817,39.8525,39.7478,39.8196,150609.3040362,0
+TFI.US,D,20130320,000000,39.8565,39.9193,39.7857,39.7857,253832.20886451,0
+TFI.US,D,20130321,000000,39.8216,39.8714,39.8046,39.8385,178087.19636266,0
+TFI.US,D,20130322,000000,39.8216,39.8884,39.8216,39.8385,226440.58305651,0
+TFI.US,D,20130325,000000,39.8714,39.8884,39.8216,39.8884,144011.9215724,0
+TFI.US,D,20130326,000000,39.8714,39.8884,39.8385,39.8884,99530.497218566,0
+TFI.US,D,20130327,000000,39.8714,39.9532,39.8216,39.9532,196745.84182554,0
+TFI.US,D,20130328,000000,39.9532,40.023,39.8714,40.023,139544.1183956,0
+TFI.US,D,20130401,000000,39.9851,40.036,39.9053,39.9362,111879.64964551,0
+TFI.US,D,20130402,000000,39.9402,40.0568,39.9213,40.0399,112262.83348329,0
+TFI.US,D,20130403,000000,39.9702,40.0838,39.9702,40.0838,93683.432845518,0
+TFI.US,D,20130404,000000,40.1018,40.1676,40.0568,40.1346,116395.60157679,0
+TFI.US,D,20130405,000000,40.2194,40.322,40.2194,40.322,207297.44075161,0
+TFI.US,D,20130408,000000,40.2194,40.354,40.2194,40.354,125046.32779967,0
+TFI.US,D,20130409,000000,40.354,40.3828,40.3051,40.3679,159944.14381243,0
+TFI.US,D,20130410,000000,40.325,40.358,40.2912,40.342,127091.64676633,0
+TFI.US,D,20130411,000000,40.322,40.339,40.2532,40.322,102480.61152997,0
+TFI.US,D,20130412,000000,40.342,40.4058,40.325,40.358,158496.67188065,0
+TFI.US,D,20130415,000000,40.3679,40.4018,40.2872,40.3679,201714.19142919,0
+TFI.US,D,20130416,000000,40.354,40.3828,40.322,40.339,143018.8535111,0
+TFI.US,D,20130417,000000,40.358,40.4377,40.358,40.4208,93974.331570545,0
+TFI.US,D,20130418,000000,40.4536,40.4865,40.4018,40.4337,107167.09030006,0
+TFI.US,D,20130419,000000,40.5055,40.5224,40.3858,40.4736,116259.18010574,0
+TFI.US,D,20130422,000000,40.4925,40.4925,40.4208,40.4736,163257.37998058,0
+TFI.US,D,20130423,000000,40.4377,40.4925,40.4208,40.4576,136257.96590184,0
+TFI.US,D,20130424,000000,40.4377,40.4925,40.3858,40.4925,114634.15964179,0
+TFI.US,D,20130425,000000,40.4736,40.4925,40.3709,40.3709,185326.56221964,0
+TFI.US,D,20130426,000000,40.4377,40.4925,40.4058,40.4576,109402.99808656,0
+TFI.US,D,20130429,000000,40.4736,40.5384,40.4058,40.4208,230567.33255569,0
+TFI.US,D,20130430,000000,40.4935,40.5094,40.4228,40.4228,106980.51387642,0
+TFI.US,D,20130501,000000,40.5055,40.5723,40.5055,40.5553,117320.45890256,0
+TFI.US,D,20130502,000000,40.5254,40.5912,40.5254,40.5912,204880.97513578,0
+TFI.US,D,20130503,000000,40.5384,40.5384,40.4377,40.5055,81251.023197282,0
+TFI.US,D,20130506,000000,40.4736,40.5553,40.3858,40.4058,191435.43544521,0
+TFI.US,D,20130507,000000,40.3729,40.4955,40.346,40.4416,160120.68924554,0
+TFI.US,D,20130508,000000,40.4416,40.4955,40.3729,40.4776,119312.61361947,0
+TFI.US,D,20130509,000000,40.4416,40.5094,40.3729,40.4247,212677.06096652,0
+TFI.US,D,20130510,000000,40.4576,40.5055,40.308,40.325,82663.386662242,0
+TFI.US,D,20130513,000000,40.308,40.358,40.2732,40.358,126589.09414136,0
+TFI.US,D,20130514,000000,40.308,40.4058,40.2412,40.2412,168764.39377507,0
+TFI.US,D,20130515,000000,40.308,40.325,40.2412,40.325,116262.1894029,0
+TFI.US,D,20130516,000000,40.308,40.3858,40.2732,40.358,94357.51540834,0
+TFI.US,D,20130517,000000,40.3729,40.4088,40.2274,40.2274,86342.753984312,0
+TFI.US,D,20130520,000000,40.308,40.358,40.1346,40.1676,995742.32337226,0
+TFI.US,D,20130521,000000,40.2234,40.2412,40.1196,40.1506,228830.968097,0
+TFI.US,D,20130522,000000,40.2034,40.2034,40.1018,40.1676,152378.77076361,0
+TFI.US,D,20130523,000000,40.1346,40.1676,40.007,40.007,172373.5441635,0
+TFI.US,D,20130524,000000,40.028,40.1216,40.009,40.1038,172286.274546,0
+TFI.US,D,20130528,000000,40.1216,40.1216,39.8934,39.9761,137837.84690845,0
+TFI.US,D,20130529,000000,39.9004,39.9312,39.7119,39.7797,381388.29049184,0
+TFI.US,D,20130530,000000,39.688,39.8086,39.6711,39.7389,134309.94754321,0
+TFI.US,D,20130531,000000,39.7079,39.7937,39.5833,39.6202,174098.87453263,0
+TFI.US,D,20130603,000000,39.5813,39.688,39.5335,39.6521,318572.22166887,0
+TFI.US,D,20130604,000000,39.6591,39.6591,39.5733,39.6073,245222.60970276,0
+TFI.US,D,20130605,000000,39.5883,39.6431,39.5395,39.5883,170276.06404616,0
+TFI.US,D,20130606,000000,39.5883,39.6252,39.4946,39.5883,152984.64259091,0
+TFI.US,D,20130607,000000,39.5335,39.5813,39.4687,39.4877,198989.77440445,0
+TFI.US,D,20130610,000000,39.5175,39.5175,39.3729,39.3729,193917.10249941,0
+TFI.US,D,20130611,000000,39.2923,39.3121,39.2025,39.2723,405412.51278288,0
+TFI.US,D,20130612,000000,39.2553,39.2553,39.0859,39.1666,322964.79241678,0
+TFI.US,D,20130613,000000,39.037,39.1507,38.9672,39.1337,212066.17364396,0
+TFI.US,D,20130614,000000,39.0919,39.3341,39.0609,39.3181,211256.67270914,0
+TFI.US,D,20130617,000000,39.1666,39.2374,39.1188,39.2205,226478.70082048,0
+TFI.US,D,20130618,000000,39.1088,39.1377,39.0919,39.1247,164394.89430534,0
+TFI.US,D,20130619,000000,39.1507,39.1666,38.9503,38.9672,183014.4189052,0
+TFI.US,D,20130620,000000,38.6482,38.6652,38.2854,38.4309,926284.7357272,0
+TFI.US,D,20130621,000000,38.2534,38.401,37.5337,37.7839,552528.02282161,0
+TFI.US,D,20130624,000000,37.3612,37.5985,36.778,37.3443,586773.82445068,0
+TFI.US,D,20130625,000000,37.1957,37.7649,37.0602,37.5985,452545.12793067,0
+TFI.US,D,20130626,000000,37.9823,38.388,37.8806,38.3701,457772.27708969,0
+TFI.US,D,20130627,000000,38.7549,38.7748,38.4319,38.5844,352675.58323259,0
+TFI.US,D,20130628,000000,38.8316,38.8316,38.2874,38.5406,394655.27855118,0
+TFI.US,D,20130701,000000,38.2874,38.5196,38.2714,38.3033,241184.13292014,0
+TFI.US,D,20130702,000000,38.3412,38.4888,38.2056,38.2056,346402.20176252,0
+TFI.US,D,20130703,000000,37.9335,38.4738,37.9335,38.2086,137607.13412654,0
+TFI.US,D,20130705,000000,38.2375,38.2375,37.4459,37.6303,358698.1899397,0
+TFI.US,D,20130708,000000,37.6453,37.9474,37.6453,37.9275,237556.92674876,0
+TFI.US,D,20130709,000000,37.8148,37.9643,37.8148,37.9275,166778.25765247,0
+TFI.US,D,20130710,000000,37.9474,38.071,37.4459,37.7839,288637.73976451,0
+TFI.US,D,20130711,000000,37.9643,38.1019,37.9643,38.071,147929.02336975,0
+TFI.US,D,20130712,000000,38.071,38.1876,38.0172,38.084,176273.59327698,0
+TFI.US,D,20130715,000000,38.1179,38.1358,37.9275,37.9474,468132.28409687,0
+TFI.US,D,20130716,000000,38.0022,38.2056,37.9115,38.2056,246955.9648643,0
+TFI.US,D,20130717,000000,38.1896,38.3093,38.1896,38.2405,90141.490093547,0
+TFI.US,D,20130718,000000,38.3033,38.3562,38.071,38.1358,165042.89629282,0
+TFI.US,D,20130719,000000,38.1039,38.1876,37.8039,37.8327,205755.67750897,0
+TFI.US,D,20130722,000000,37.5147,37.8148,37.4459,37.5675,195813.9628064,0
+TFI.US,D,20130723,000000,37.6453,37.7311,37.5147,37.6145,202689.20370756,0
+TFI.US,D,20130724,000000,37.4988,37.6145,37.428,37.4659,179516.6125115,0
+TFI.US,D,20130725,000000,37.5147,37.6633,37.428,37.6633,161913.22725115,0
+TFI.US,D,20130726,000000,37.7839,38.0192,37.7161,38.0022,184195.06648918,0
+TFI.US,D,20130729,000000,38.0521,38.0521,37.8327,37.8657,121618.73833961,0
+TFI.US,D,20130730,000000,37.8975,37.9663,37.7471,37.7471,115800.76383906,0
+TFI.US,D,20130731,000000,37.7331,37.7649,37.5337,37.7471,591119.24954316,0
+TFI.US,D,20130801,000000,37.7351,37.7511,37.5517,37.6323,176275.59947508,0
+TFI.US,D,20130802,000000,37.7331,37.9115,37.6971,37.9115,256795.36346359,0
+TFI.US,D,20130805,000000,37.8039,37.9295,37.7161,37.7161,201860.64389075,0
+TFI.US,D,20130806,000000,37.7859,37.8039,37.6165,37.7351,379931.79066859,0
+TFI.US,D,20130807,000000,37.6463,37.8667,37.6145,37.8667,299519.35827863,0
+TFI.US,D,20130808,000000,37.8158,37.8816,37.7471,37.7649,213244.81502984,0
+TFI.US,D,20130809,000000,37.8158,37.8816,37.7649,37.7839,225169.65655786,0
+TFI.US,D,20130812,000000,37.8327,37.8975,37.8039,37.8517,211422.18405269,0
+TFI.US,D,20130813,000000,37.8158,37.8517,37.5337,37.5845,209289.59546852,0
+TFI.US,D,20130814,000000,37.6145,37.6971,37.4988,37.6303,127407.62296765,0
+TFI.US,D,20130815,000000,37.4819,37.6145,37.429,37.5337,357394.16117234,0
+TFI.US,D,20130816,000000,37.5497,37.5985,37.3762,37.5147,304976.21712053,0
+TFI.US,D,20130819,000000,37.3941,37.5497,37.1409,37.3762,188995.89855119,0
+TFI.US,D,20130820,000000,37.3782,37.4479,37.3154,37.4479,190748.31259472,0
+TFI.US,D,20130821,000000,37.3293,37.4459,37.3293,37.3463,247347.17349451,0
+TFI.US,D,20130822,000000,37.3463,37.4101,37.3154,37.3782,195357.55273782,0
+TFI.US,D,20130823,000000,37.3632,37.5008,37.3632,37.3632,314464.53105167,0
+TFI.US,D,20130826,000000,37.429,37.429,37.108,37.2117,159603.09013481,0
+TFI.US,D,20130827,000000,37.2117,37.3463,37.1598,37.1598,207957.47992771,0
+TFI.US,D,20130828,000000,37.2306,37.2805,37.0731,37.0731,170966.19619381,0
+TFI.US,D,20130829,000000,37.0262,37.2805,37.0262,37.2805,177209.48469232,0
+TFI.US,D,20130830,000000,37.422,37.5945,37.422,37.5945,160581.11171033,0
+TFI.US,D,20130903,000000,37.3293,37.3293,37.125,37.2117,191364.21541253,0
+TFI.US,D,20130904,000000,37.1598,37.2984,37.1429,37.2306,109957.71186222,0
+TFI.US,D,20130905,000000,37.2306,37.2984,37.0262,37.0582,176232.46621586,0
+TFI.US,D,20130906,000000,37.1957,37.2306,37.0731,37.09,216586.13797145,0
+TFI.US,D,20130909,000000,37.2117,37.2466,37.0582,37.108,175847.27617995,0
+TFI.US,D,20130910,000000,37.125,37.1957,37.09,37.1788,151309.46717438,0
+TFI.US,D,20130911,000000,37.1957,37.3782,37.125,37.3782,333484.2921732,0
+TFI.US,D,20130912,000000,37.3154,37.5167,37.2306,37.3154,187385.92457302,0
+TFI.US,D,20130913,000000,37.3782,37.5865,37.3782,37.5695,257404.24458805,0
+TFI.US,D,20130916,000000,37.6323,37.8985,37.6323,37.8039,304194.80295915,0
+TFI.US,D,20130917,000000,37.9673,38.0062,37.8687,38.0062,104762.66187285,0
+TFI.US,D,20130918,000000,37.8985,38.3452,37.7511,38.3282,238185.86985425,0
+TFI.US,D,20130919,000000,38.2086,38.2923,38.089,38.2405,286722.82367458,0
+TFI.US,D,20130920,000000,38.2923,38.377,38.2405,38.3282,139564.18037663,0
+TFI.US,D,20130923,000000,38.3601,38.4398,38.3452,38.425,156863.62662429,0
+TFI.US,D,20130924,000000,38.3601,38.4398,38.3093,38.406,157622.97260652,0
+TFI.US,D,20130925,000000,38.4398,38.5276,38.377,38.4738,136020.23142656,0
+TFI.US,D,20130926,000000,38.4398,38.5086,38.377,38.394,154678.87688943,0
+TFI.US,D,20130927,000000,38.4738,38.4738,38.406,38.4738,110418.13432701,0
+TFI.US,D,20130930,000000,38.711,38.7848,38.6104,38.7648,188844.43059436,0
+TFI.US,D,20131001,000000,38.4408,38.5804,38.379,38.5644,112869.70840965,0
+TFI.US,D,20131002,000000,38.5466,38.6114,38.4408,38.5644,112574.79728842,0
+TFI.US,D,20131003,000000,38.5296,38.5934,38.4598,38.5466,136808.66728129,0
+TFI.US,D,20131004,000000,38.5466,38.5466,38.3621,38.394,245029.01158576,0
+TFI.US,D,20131007,000000,38.4598,38.4598,38.3292,38.3621,231383.85518387,0
+TFI.US,D,20131008,000000,38.408,38.4269,38.3112,38.3112,224637.01096134,0
+TFI.US,D,20131009,000000,38.3472,38.4269,38.2923,38.2923,367156.32114463,0
+TFI.US,D,20131010,000000,38.3292,38.3621,38.2425,38.3292,146102.37999638,0
+TFI.US,D,20131011,000000,38.3112,38.4408,38.3112,38.3472,266851.43145807,0
+TFI.US,D,20131014,000000,38.3621,38.394,38.1896,38.2784,161560.13638491,0
+TFI.US,D,20131015,000000,38.2594,38.3292,38.1896,38.1896,366930.62385798,0
+TFI.US,D,20131016,000000,38.2784,38.3112,38.1896,38.2265,150094.71422263,0
+TFI.US,D,20131017,000000,38.3472,38.4598,38.2265,38.4269,175450.04895543,0
+TFI.US,D,20131018,000000,38.379,38.5106,38.3621,38.4778,93299.245908672,0
+TFI.US,D,20131021,000000,38.4598,38.5106,38.394,38.408,171547.99364386,0
+TFI.US,D,20131022,000000,38.5106,38.6114,38.4778,38.5466,168424.3431965,0
+TFI.US,D,20131023,000000,38.6612,38.7489,38.5934,38.6941,100035.05604163,0
+TFI.US,D,20131024,000000,38.7668,38.8376,38.732,38.8028,111208.57637983,0
+TFI.US,D,20131025,000000,38.8376,38.8994,38.7489,38.7668,154443.14861225,0
+TFI.US,D,20131028,000000,38.8536,38.8676,38.7668,38.8207,139754.76919648,0
+TFI.US,D,20131029,000000,38.8376,38.8676,38.8207,38.8536,137470.71265549,0
+TFI.US,D,20131030,000000,38.9503,38.9852,38.8028,38.8028,138777.75072001,0
+TFI.US,D,20131031,000000,39.0001,39.1048,38.9672,39.055,152849.22421892,0
+TFI.US,D,20131101,000000,38.9314,39.0001,38.8207,38.8526,67274.844108298,0
+TFI.US,D,20131104,000000,38.8994,38.8994,38.8356,38.8666,127114.71804452,0
+TFI.US,D,20131105,000000,38.8526,38.8845,38.6941,38.7479,175767.02825581,0
+TFI.US,D,20131106,000000,38.8207,38.8207,38.6941,38.7479,263418.82650274,0
+TFI.US,D,20131107,000000,38.73,38.8666,38.73,38.8207,187648.73652459,0
+TFI.US,D,20131108,000000,38.713,38.8666,38.5446,38.6941,526862.73048178,0
+TFI.US,D,20131111,000000,38.6432,38.73,38.5934,38.5934,212845.58160722,0
+TFI.US,D,20131112,000000,38.6104,38.6782,38.5446,38.5784,196605.40795828,0
+TFI.US,D,20131113,000000,38.6104,38.6592,38.5784,38.6263,151947.43817133,0
+TFI.US,D,20131114,000000,38.6263,38.73,38.6104,38.6941,171724.53907698,0
+TFI.US,D,20131115,000000,38.6782,38.73,38.6782,38.73,135566.83065513,0
+TFI.US,D,20131118,000000,38.7479,38.8356,38.73,38.8356,348880.85951956,0
+TFI.US,D,20131119,000000,38.7848,38.8526,38.7479,38.8207,193581.06431705,0
+TFI.US,D,20131120,000000,38.8207,38.8666,38.6941,38.73,189640.8912415,0
+TFI.US,D,20131121,000000,38.6941,38.7479,38.6592,38.6782,185755.88861382,0
+TFI.US,D,20131122,000000,38.6592,38.73,38.6432,38.713,190365.12875693,0
+TFI.US,D,20131125,000000,38.6592,38.7648,38.6104,38.7648,118945.47936651,0
+TFI.US,D,20131126,000000,38.713,38.8207,38.713,38.7479,107265.39400714,0
+TFI.US,D,20131127,000000,38.73,38.8028,38.6782,38.7648,143512.37824459,0
+TFI.US,D,20131129,000000,38.8855,38.9014,38.8356,38.8855,50070.692270562,0
+TFI.US,D,20131202,000000,38.8207,38.8207,38.6432,38.6782,118417.84926526,0
+TFI.US,D,20131203,000000,38.6432,38.73,38.6432,38.6592,140857.17505443,0
+TFI.US,D,20131204,000000,38.6432,38.6432,38.5446,38.5784,165140.19690084,0
+TFI.US,D,20131205,000000,38.5446,38.5914,38.4928,38.5086,304396.42586858,0
+TFI.US,D,20131206,000000,38.5276,38.5784,38.375,38.5784,153523.30678174,0
+TFI.US,D,20131209,000000,38.5086,38.6104,38.4398,38.5914,197059.81182875,0
+TFI.US,D,20131210,000000,38.5914,38.6941,38.5914,38.6432,186302.57759706,0
+TFI.US,D,20131211,000000,38.6941,38.713,38.6263,38.6592,221068.98763403,0
+TFI.US,D,20131212,000000,38.6941,38.6941,38.6263,38.6782,172390.59684739,0
+TFI.US,D,20131213,000000,38.6432,38.73,38.6432,38.6592,205193.94203995,0
+TFI.US,D,20131216,000000,38.6782,38.73,38.6263,38.73,193531.91246352,0
+TFI.US,D,20131217,000000,38.6782,38.7848,38.6782,38.7479,201164.4931488,0
+TFI.US,D,20131218,000000,38.713,38.8028,38.6782,38.73,206634.39227836,0
+TFI.US,D,20131219,000000,38.7479,38.7479,38.6263,38.6941,239183.95341082,0
+TFI.US,D,20131220,000000,38.6782,38.73,38.6104,38.6432,324391.19926847,0
+TFI.US,D,20131223,000000,38.6782,38.6782,38.5276,38.5784,329598.28644645,0
+TFI.US,D,20131224,000000,38.5446,38.6782,38.5446,38.6104,156191.55025958,0
+TFI.US,D,20131226,000000,38.5914,38.6592,38.5914,38.6104,182812.79599578,0
+TFI.US,D,20131227,000000,38.5934,38.732,38.5784,38.6114,216026.40870054,0
+TFI.US,D,20131230,000000,38.6114,38.732,38.5934,38.713,252744.84949235,0
+TFI.US,D,20131231,000000,38.6263,38.713,38.5624,38.5914,287085.94553135,0
+TFI.US,D,20140102,000000,38.6114,38.6782,38.6114,38.6592,195279.31101178,0
+TFI.US,D,20140103,000000,38.6782,38.732,38.6452,38.6941,122028.00275274,0
+TFI.US,D,20140106,000000,38.732,38.7489,38.6592,38.6782,291205.67333717,0
+TFI.US,D,20140107,000000,38.7668,38.8536,38.7489,38.8048,189433.24973778,0
+TFI.US,D,20140108,000000,38.8536,38.8855,38.732,38.8696,204101.56717252,0
+TFI.US,D,20140109,000000,38.9154,39.0061,38.8696,39.0061,179765.38107636,0
+TFI.US,D,20140110,000000,39.0919,39.1925,39.0609,39.1746,242272.49539136,0
+TFI.US,D,20140113,000000,39.1746,39.2463,39.1557,39.2285,292872.82396128,0
+TFI.US,D,20140114,000000,39.2463,39.2843,39.2125,39.2643,88064.071957232,0
+TFI.US,D,20140115,000000,39.2463,39.2843,39.2125,39.2463,178047.07240059,0
+TFI.US,D,20140116,000000,39.2463,39.3241,39.2285,39.2643,206198.04419082,0
+TFI.US,D,20140117,000000,39.3371,39.3999,39.2643,39.3999,118194.1581767,0
+TFI.US,D,20140121,000000,39.3679,39.4507,39.3241,39.3679,139934.32392676,0
+TFI.US,D,20140122,000000,39.3679,39.3849,39.2843,39.3371,410040.81180797,0
+TFI.US,D,20140123,000000,39.3999,39.5005,39.3999,39.4507,314385.28622658,0
+TFI.US,D,20140124,000000,39.4507,39.6192,39.4507,39.6003,175696.81132218,0
+TFI.US,D,20140127,000000,39.6541,39.69,39.5165,39.5485,184983.50234391,0
+TFI.US,D,20140128,000000,39.5485,39.6192,39.5165,39.5485,117095.76471496,0
+TFI.US,D,20140129,000000,39.6192,39.6192,39.4507,39.5315,108606.53743942,0
+TFI.US,D,20140130,000000,39.4837,39.5664,39.4328,39.5664,136701.33568274,0
+TFI.US,D,20140131,000000,39.5664,39.6371,39.3679,39.5813,238332.32231582,0
+TFI.US,D,20140203,000000,39.6521,39.688,39.4837,39.6351,186964.62297125,0
+TFI.US,D,20140204,000000,39.6351,39.6351,39.3979,39.4837,235422.3319665,0
+TFI.US,D,20140205,000000,39.5005,39.5664,39.4837,39.5315,91987.192348893,0
+TFI.US,D,20140206,000000,39.5315,39.5664,39.5165,39.5165,99759.203802381,0
+TFI.US,D,20140207,000000,39.5485,39.6172,39.5315,39.6003,120391.94819924,0
+TFI.US,D,20140210,000000,39.6172,39.6521,39.4837,39.5813,113975.12356475,0
+TFI.US,D,20140211,000000,39.5813,39.6351,39.5315,39.5813,267946.81562265,0
+TFI.US,D,20140212,000000,39.6003,39.6351,39.5485,39.5664,179276.87183812,0
+TFI.US,D,20140213,000000,39.6003,39.6711,39.5813,39.6351,173758.82395407,0
+TFI.US,D,20140214,000000,39.6711,39.6711,39.5813,39.5813,183773.76488743,0
+TFI.US,D,20140218,000000,39.6172,39.6521,39.6003,39.6351,193490.78540239,0
+TFI.US,D,20140219,000000,39.6521,39.6711,39.5813,39.6351,328058.52940192,0
+TFI.US,D,20140220,000000,39.6351,39.7219,39.6172,39.7059,103012.25402742,0
+TFI.US,D,20140221,000000,39.688,39.7408,39.6711,39.7059,59928.14665278,0
+TFI.US,D,20140224,000000,39.7219,39.7408,39.688,39.7408,218688.63358407,0
+TFI.US,D,20140225,000000,39.7558,39.8126,39.7219,39.8126,134724.22745161,0
+TFI.US,D,20140226,000000,39.8126,39.8645,39.7558,39.8475,158196.74526416,0
+TFI.US,D,20140227,000000,39.8814,39.9652,39.8814,39.9472,121108.16092223,0
+TFI.US,D,20140228,000000,39.999,40.0698,39.9312,39.9472,357311.90705009,0
+TFI.US,D,20140303,000000,39.9791,40.1146,39.9791,40.0958,151770.89273822,0
+TFI.US,D,20140304,000000,40.0958,40.1146,40.017,40.033,70394.482159453,0
+TFI.US,D,20140305,000000,40.0509,40.1316,39.9632,39.9791,167178.49417414,0
+TFI.US,D,20140306,000000,39.9452,39.9632,39.7737,39.8964,137643.2456924,0
+TFI.US,D,20140307,000000,39.8296,39.8794,39.7538,39.7917,168377.19754106,0
+TFI.US,D,20140310,000000,39.7917,39.7917,39.7389,39.7538,108273.50855422,0
+TFI.US,D,20140311,000000,39.7389,39.8296,39.7389,39.8296,113108.44598398,0
+TFI.US,D,20140312,000000,39.8296,39.9113,39.8296,39.8625,177706.01872297,0
+TFI.US,D,20140313,000000,39.8794,39.998,39.8625,39.9292,395691.47987171,0
+TFI.US,D,20140314,000000,39.9632,40.0678,39.9452,40.0509,152324.60341481,0
+TFI.US,D,20140317,000000,40.0678,40.0818,40.033,40.0818,143377.96297165,0
+TFI.US,D,20140318,000000,40.0958,40.0958,39.9632,39.9791,111013.97516378,0
+TFI.US,D,20140319,000000,39.9632,40.033,39.8106,39.8625,134882.71710179,0
+TFI.US,D,20140320,000000,39.9113,39.9113,39.8106,39.8296,130589.45316002,0
+TFI.US,D,20140321,000000,39.8625,39.8625,39.7737,39.8455,286157.07580936,0
+TFI.US,D,20140324,000000,39.7917,39.9292,39.7538,39.7737,213142.49892656,0
+TFI.US,D,20140325,000000,39.7199,39.8106,39.7199,39.7737,170524.832611,0
+TFI.US,D,20140326,000000,39.7917,39.8964,39.7538,39.8964,159527.85770592,0
+TFI.US,D,20140327,000000,39.8964,39.9791,39.8625,39.9632,110899.62187188,0
+TFI.US,D,20140328,000000,39.9791,39.998,39.9113,39.9292,130369.77446767,0
+TFI.US,D,20140331,000000,39.9632,40.0509,39.9292,39.9632,274191.10722022,0
+TFI.US,D,20140401,000000,39.9771,40.013,39.9253,39.9253,224739.32706463,0
+TFI.US,D,20140402,000000,39.9422,39.9422,39.8754,39.9093,99854.498212304,0
+TFI.US,D,20140403,000000,39.8934,39.9253,39.8754,39.9093,84648.519685791,0
+TFI.US,D,20140404,000000,39.9422,40.0648,39.9253,40.0648,92338.277017029,0
+TFI.US,D,20140407,000000,40.0778,40.1107,40.031,40.1107,156760.30742195,0
+TFI.US,D,20140408,000000,40.0918,40.1276,40.0778,40.0918,105584.19999629,0
+TFI.US,D,20140409,000000,40.1107,40.1436,40.0778,40.1436,229365.61989162,0
+TFI.US,D,20140410,000000,40.1974,40.3051,40.1794,40.3051,212826.52272523,0
+TFI.US,D,20140411,000000,40.3858,40.4208,40.341,40.4058,245815.44124239,0
+TFI.US,D,20140414,000000,40.3858,40.4208,40.356,40.356,116775.77611742,0
+TFI.US,D,20140415,000000,40.4208,40.4756,40.356,40.4397,89369.103823647,0
+TFI.US,D,20140416,000000,40.3858,40.4596,40.3858,40.4208,235080.27518982,0
+TFI.US,D,20140417,000000,40.4397,40.4756,40.356,40.3709,216183.89525167,0
+TFI.US,D,20140421,000000,40.4058,40.4935,40.4058,40.4935,145223.66522699,0
+TFI.US,D,20140422,000000,40.4596,40.642,40.4208,40.4756,110532.4876189,0
+TFI.US,D,20140423,000000,40.4935,40.5274,40.4596,40.4935,147221.83853822,0
+TFI.US,D,20140424,000000,40.4756,40.5274,40.4756,40.5094,121688.95527324,0
+TFI.US,D,20140425,000000,40.5094,40.5603,40.5094,40.5434,44722.168126267,0
+TFI.US,D,20140428,000000,40.5603,40.5603,40.4935,40.5434,84073.743929098,0
+TFI.US,D,20140429,000000,40.4935,40.5952,40.4756,40.4756,63608.517073902,0
+TFI.US,D,20140430,000000,40.5094,40.5792,40.4756,40.5792,177700.00012866,0
+TFI.US,D,20140501,000000,40.5583,40.5583,40.4925,40.5424,107411.8464687,0
+TFI.US,D,20140502,000000,40.4925,40.5932,40.4576,40.5424,111350.01334614,0
+TFI.US,D,20140505,000000,40.5424,40.6111,40.5254,40.5254,127177.91328478,0
+TFI.US,D,20140506,000000,40.5772,40.6111,40.5583,40.5932,106678.58106183,0
+TFI.US,D,20140507,000000,40.5932,40.6261,40.5772,40.6261,79237.803400282,0
+TFI.US,D,20140508,000000,40.6949,40.6949,40.5932,40.6411,77394.107343041,0
+TFI.US,D,20140509,000000,40.658,40.8185,40.6261,40.658,92173.768772531,0
+TFI.US,D,20140512,000000,40.6759,40.6949,40.6261,40.658,98096.065574466,0
+TFI.US,D,20140513,000000,40.6759,40.7677,40.6759,40.7128,97590.50365235,0
+TFI.US,D,20140514,000000,40.7677,40.8883,40.7677,40.8564,95768.875774248,0
+TFI.US,D,20140515,000000,40.9083,41.0099,40.8883,40.9771,112924.87885749,0
+TFI.US,D,20140516,000000,41.0099,41.0099,40.9591,40.9591,68366.215876676,0
+TFI.US,D,20140519,000000,41.0099,41.1973,40.9771,40.9949,115221.97568616,0
+TFI.US,D,20140520,000000,41.0099,41.0099,40.9591,40.9949,57408.361834613,0
+TFI.US,D,20140521,000000,40.9591,40.9591,40.8713,40.8883,94370.555696013,0
+TFI.US,D,20140522,000000,40.9083,40.9251,40.8564,40.9251,111461.3573409,0
+TFI.US,D,20140523,000000,40.9251,40.9411,40.9083,40.9411,38230.111062899,0
+TFI.US,D,20140527,000000,40.9591,40.9591,40.8883,40.9251,118795.01450874,0
+TFI.US,D,20140528,000000,40.9591,41.0419,40.9411,41.0419,84402.760418095,0
+TFI.US,D,20140529,000000,41.0419,41.1125,41.0099,41.0597,138755.68254087,0
+TFI.US,D,20140530,000000,41.0937,41.0937,41.0099,41.0259,113917.94691879,0
+TFI.US,D,20140602,000000,41.0039,41.0547,40.9202,40.9721,185006.57362211,0
+TFI.US,D,20140603,000000,40.9531,41.1734,40.8325,40.8833,127856.00824381,0
+TFI.US,D,20140604,000000,40.8325,40.8833,40.7627,40.8325,96357.694917665,0
+TFI.US,D,20140605,000000,40.7966,40.8325,40.7627,40.8325,77552.596993227,0
+TFI.US,D,20140606,000000,40.8663,40.9023,40.7966,40.8155,142487.21101363,0
+TFI.US,D,20140609,000000,40.8514,40.9023,40.7627,40.7966,111795.38932515,0
+TFI.US,D,20140610,000000,40.7966,40.9023,40.6889,40.6889,122956.87247474,0
+TFI.US,D,20140611,000000,40.7069,40.7627,40.653,40.653,145184.54436397,0
+TFI.US,D,20140612,000000,40.653,40.7268,40.653,40.6889,188866.4987735,0
+TFI.US,D,20140613,000000,40.653,40.671,40.6052,40.653,57293.005443654,0
+TFI.US,D,20140616,000000,40.7268,40.7268,40.671,40.671,81803.730774834,0
+TFI.US,D,20140617,000000,40.7069,40.7268,40.653,40.6889,109700.91850495,0
+TFI.US,D,20140618,000000,40.6889,40.7627,40.671,40.7069,111030.02474861,0
+TFI.US,D,20140619,000000,40.7268,40.7966,40.6889,40.7268,75758.052789525,0
+TFI.US,D,20140620,000000,40.7457,40.7627,40.7069,40.7627,63100.948953682,0
+TFI.US,D,20140623,000000,40.7627,40.8155,40.7457,40.7806,93339.369870744,0
+TFI.US,D,20140624,000000,40.8325,40.8663,40.7966,40.8514,68740.371823004,0
+TFI.US,D,20140625,000000,40.8663,40.9371,40.8663,40.9023,96831.157670124,0
+TFI.US,D,20140626,000000,40.9531,41.0369,40.8833,41.0039,129256.33452015,0
+TFI.US,D,20140627,000000,40.9721,41.0039,40.9531,41.0039,49334.417566528,0
+TFI.US,D,20140630,000000,41.0209,41.0369,40.9531,40.9531,109077.99399377,0
+TFI.US,D,20140701,000000,41.0009,41.0169,40.8623,40.8793,215174.77760554,0
+TFI.US,D,20140702,000000,40.8623,40.8793,40.7228,40.7228,162847.11246839,0
+TFI.US,D,20140703,000000,40.7766,40.7766,40.6859,40.7417,76942.712769722,0
+TFI.US,D,20140707,000000,40.8115,40.8115,40.7417,40.7766,81375.407479707,0
+TFI.US,D,20140708,000000,40.8285,40.8793,40.8115,40.8115,108713.86903796,0
+TFI.US,D,20140709,000000,40.8285,40.8285,40.7029,40.7417,134583.79358436,0
+TFI.US,D,20140710,000000,40.7766,40.8285,40.7417,40.7936,78000.982269391,0
+TFI.US,D,20140711,000000,40.8285,40.8623,40.7417,40.8115,56946.936270777,0
+TFI.US,D,20140714,000000,40.8285,40.8793,40.7766,40.8793,196750.8573208,0
+TFI.US,D,20140715,000000,40.8983,40.9331,40.8474,40.9172,103075.44926769,0
+TFI.US,D,20140716,000000,40.9491,41.0009,40.8983,40.9681,91614.039501617,0
+TFI.US,D,20140717,000000,40.9681,41.0847,40.9681,41.0507,198337.76002077,0
+TFI.US,D,20140718,000000,41.0677,41.1027,41.0339,41.0847,86333.726092846,0
+TFI.US,D,20140721,000000,41.1565,41.1565,41.0677,41.1027,164653.69386072,0
+TFI.US,D,20140722,000000,41.1215,41.1565,41.0847,41.1027,60848.99158235,0
+TFI.US,D,20140723,000000,41.1385,41.1913,41.1215,41.1565,249090.55964657,0
+TFI.US,D,20140724,000000,41.1385,41.1714,41.0677,41.0847,115954.23799399,0
+TFI.US,D,20140725,000000,41.1385,41.2073,41.1385,41.1714,100805.43611342,0
+TFI.US,D,20140728,000000,41.1714,41.2263,41.1385,41.1714,46449.504693498,0
+TFI.US,D,20140729,000000,41.2073,41.3479,41.2073,41.2442,64768.099577803,0
+TFI.US,D,20140730,000000,41.1565,41.1913,41.0677,41.0677,89350.044941663,0
+TFI.US,D,20140731,000000,41.1027,41.1714,41.0169,41.1714,252289.44252282,0
+TFI.US,D,20140801,000000,41.2203,41.2571,41.1505,41.2571,80611.046002222,0
+TFI.US,D,20140804,000000,41.2203,41.2203,41.1345,41.1695,92958.192231053,0
+TFI.US,D,20140805,000000,41.1345,41.2203,41.1345,41.2013,105454.8002186,0
+TFI.US,D,20140806,000000,41.2013,41.31,41.1853,41.2571,76996.88011852,0
+TFI.US,D,20140807,000000,41.31,41.3588,41.2571,41.3588,227383.49616523,0
+TFI.US,D,20140808,000000,41.3419,41.4276,41.3419,41.3748,77845.501916359,0
+TFI.US,D,20140811,000000,41.4466,41.5024,41.3239,41.3588,92355.32970091,0
+TFI.US,D,20140812,000000,41.4645,41.4645,41.3239,41.3748,93059.505235287,0
+TFI.US,D,20140813,000000,41.4466,41.4466,41.3588,41.3748,238010.32752019,0
+TFI.US,D,20140814,000000,41.5024,41.5024,41.3947,41.4276,133577.68523538,0
+TFI.US,D,20140815,000000,41.3419,41.5652,41.3419,41.5193,110905.64046619,0
+TFI.US,D,20140818,000000,41.637,41.637,41.4844,41.5333,43201.46996371,0
+TFI.US,D,20140819,000000,41.5652,41.5652,41.5193,41.5333,69194.775693478,0
+TFI.US,D,20140820,000000,41.5333,41.6529,41.4276,41.4466,133230.61296345,0
+TFI.US,D,20140821,000000,41.5024,41.5193,41.4466,41.4466,131886.46023402,0
+TFI.US,D,20140822,000000,41.5652,41.5652,41.4466,41.4466,187482.222082,0
+TFI.US,D,20140825,000000,41.4844,41.5492,41.4844,41.5333,132616.71634374,0
+TFI.US,D,20140826,000000,41.5333,41.5831,41.5193,41.5333,174355.6678899,0
+TFI.US,D,20140827,000000,41.5831,41.637,41.5652,41.6011,134979.01461077,0
+TFI.US,D,20140828,000000,41.6529,41.6698,41.6011,41.6011,83582.225393707,0
+TFI.US,D,20140829,000000,41.6698,41.8334,41.637,41.6698,97365.809464743,0
+TFI.US,D,20140902,000000,41.6649,41.6649,41.5951,41.5951,162961.46576029,0
+TFI.US,D,20140903,000000,41.647,41.647,41.5442,41.5772,93517.921501968,0
+TFI.US,D,20140904,000000,41.4964,41.5772,41.4785,41.5134,92328.246026511,0
+TFI.US,D,20140905,000000,41.5951,41.631,41.5134,41.5442,79847.687623788,0
+TFI.US,D,20140908,000000,41.5442,41.647,41.5134,41.5442,117410.73781722,0
+TFI.US,D,20140909,000000,41.5442,41.5442,41.4785,41.5134,193481.75751092,0
+TFI.US,D,20140910,000000,41.5293,41.5602,41.4416,41.4416,225457.54598573,0
+TFI.US,D,20140911,000000,41.5293,41.5293,41.4785,41.4964,123565.75359919,0
+TFI.US,D,20140912,000000,41.4585,41.4585,41.3698,41.4226,91685.259534296,0
+TFI.US,D,20140915,000000,41.4226,41.5134,41.3698,41.3887,95931.377820643,0
+TFI.US,D,20140916,000000,41.4226,41.4785,41.3887,41.4077,112079.26635681,0
+TFI.US,D,20140917,000000,41.4785,41.5134,41.3887,41.3887,93387.518625231,0
+TFI.US,D,20140918,000000,41.4785,41.4785,41.3887,41.4077,61956.412935557,0
+TFI.US,D,20140919,000000,41.4416,41.5134,41.4226,41.4785,110405.09403933,0
+TFI.US,D,20140922,000000,41.5134,41.5442,41.4785,41.5293,207656.55021216,0
+TFI.US,D,20140923,000000,41.5602,41.614,41.4964,41.5772,178340.98042277,0
+TFI.US,D,20140924,000000,41.5951,41.614,41.4964,41.5134,173917.31360425,0
+TFI.US,D,20140925,000000,41.5772,41.6988,41.5442,41.647,193589.08910946,0
+TFI.US,D,20140926,000000,41.631,41.6818,41.614,41.631,252726.79370941,0
+TFI.US,D,20140929,000000,41.7187,41.7376,41.6988,41.7376,76421.101262777,0
+TFI.US,D,20140930,000000,41.7376,41.7546,41.647,41.7546,152298.52283947,0
+TFI.US,D,20141001,000000,41.8084,41.928,41.7506,41.9112,215399.47179315,0
+TFI.US,D,20141002,000000,41.8454,41.9112,41.8264,41.8752,123934.89405026,0
+TFI.US,D,20141003,000000,41.8932,41.928,41.8264,41.8752,109618.6643827,0
+TFI.US,D,20141006,000000,41.8632,41.946,41.8632,41.9112,105134.81162108,0
+TFI.US,D,20141007,000000,41.8632,41.9789,41.8632,41.962,165217.43552784,0
+TFI.US,D,20141008,000000,41.8932,42.0148,41.8932,41.9789,80956.112076048,0
+TFI.US,D,20141009,000000,42.0148,42.0976,41.9978,42.0497,204219.93286064,0
+TFI.US,D,20141010,000000,42.1155,42.1843,42.0826,42.1843,58746.495969738,0
+TFI.US,D,20141013,000000,42.1843,42.3268,42.1843,42.2889,132407.06864191,0
+TFI.US,D,20141014,000000,42.2889,42.4505,42.2889,42.3458,147673.23311154,0
+TFI.US,D,20141015,000000,42.5362,42.8681,42.4853,42.5362,320399.86814128,0
+TFI.US,D,20141016,000000,42.6379,42.6379,42.4006,42.4185,279181.52500301,0
+TFI.US,D,20141017,000000,42.4335,42.4664,42.3268,42.3647,426913.94095861,0
+TFI.US,D,20141020,000000,42.3458,42.4664,42.273,42.3268,225945.05212491,0
+TFI.US,D,20141021,000000,42.2222,42.256,42.1683,42.1683,211952.8234511,0
+TFI.US,D,20141022,000000,42.1155,42.1504,42.0148,42.1504,204166.76861089,0
+TFI.US,D,20141023,000000,42.0338,42.1504,41.9978,42.0148,216314.29812841,0
+TFI.US,D,20141024,000000,42.0646,42.1344,42.0497,42.1155,69162.676523819,0
+TFI.US,D,20141027,000000,42.1344,42.2401,42.0826,42.2042,229709.68286639,0
+TFI.US,D,20141028,000000,42.1344,42.1843,42.0338,42.0826,250074.59981641,0
+TFI.US,D,20141029,000000,42.1683,42.1683,42.0497,42.0646,147144.59991122,0
+TFI.US,D,20141030,000000,42.0646,42.1155,42.0497,42.0497,63874.338322634,0
+TFI.US,D,20141031,000000,41.9978,42.0646,41.946,41.946,161519.00932379,0
+TFI.US,D,20141103,000000,41.957,42.0447,41.957,41.9898,172599.24145016,0
+TFI.US,D,20141104,000000,41.957,41.9898,41.8872,41.957,172327.40160713,0
+TFI.US,D,20141105,000000,42.0447,42.0447,41.8374,41.8712,126831.8441119,0
+TFI.US,D,20141106,000000,41.8014,41.8712,41.7456,41.8194,131187.3001949,0
+TFI.US,D,20141107,000000,41.7626,41.9042,41.7456,41.8712,95191.090720401,0
+TFI.US,D,20141110,000000,41.8374,41.8712,41.7626,41.8014,141595.45595656,0
+TFI.US,D,20141111,000000,41.8872,41.9042,41.7816,41.8872,108921.51054169,0
+TFI.US,D,20141112,000000,41.9042,41.938,41.8552,41.8712,229409.75624989,0
+TFI.US,D,20141113,000000,41.8712,41.8712,41.7816,41.8014,168815.55182671,0
+TFI.US,D,20141114,000000,41.8374,41.9042,41.8014,41.8872,198780.12670262,0
+TFI.US,D,20141117,000000,41.8552,41.8552,41.7626,41.7626,90701.219364462,0
+TFI.US,D,20141118,000000,41.8374,41.8374,41.7456,41.7456,187343.79441284,0
+TFI.US,D,20141119,000000,41.7816,41.7816,41.7068,41.7626,144500.43081063,0
+TFI.US,D,20141120,000000,41.8194,41.8872,41.8194,41.8712,64709.919832798,0
+TFI.US,D,20141121,000000,41.8374,41.8872,41.8014,41.8872,153896.45962902,0
+TFI.US,D,20141124,000000,41.8374,41.9042,41.8374,41.9042,134468.4371934,0
+TFI.US,D,20141125,000000,41.8872,41.972,41.8194,41.957,110643.83161367,0
+TFI.US,D,20141126,000000,41.938,42.0068,41.922,41.957,137812.76943216,0
+TFI.US,D,20141128,000000,41.972,42.0447,41.957,42.0068,38742.694678378,0
+TFI.US,D,20141201,000000,42.0526,42.1214,41.9839,42.0198,356842.45669384,0
+TFI.US,D,20141202,000000,42.0198,42.0198,41.933,41.968,249184.85095744,0
+TFI.US,D,20141203,000000,42.0198,42.0526,41.9839,42.0038,199274.65453518,0
+TFI.US,D,20141204,000000,42.0526,42.1214,42.0198,42.0686,111241.67864854,0
+TFI.US,D,20141205,000000,42.1035,42.1035,41.968,41.9839,135702.24902713,0
+TFI.US,D,20141208,000000,42.0397,42.1384,42.0038,42.1384,81802.727675782,0
+TFI.US,D,20141209,000000,42.1902,42.2451,42.0397,42.2092,151546.19855061,0
+TFI.US,D,20141210,000000,42.1564,42.2969,42.1564,42.2969,95740.789000797,0
+TFI.US,D,20141211,000000,42.2092,42.263,42.1743,42.2092,115576.06965145,0
+TFI.US,D,20141212,000000,42.3159,42.3537,42.2281,42.3159,238084.55685002,0
+TFI.US,D,20141215,000000,42.2451,42.279,42.1902,42.2451,154520.38723925,0
+TFI.US,D,20141216,000000,42.3717,42.4076,42.2969,42.3537,138545.03173999,0
+TFI.US,D,20141217,000000,42.3159,42.3537,42.1743,42.1902,145885.7106012,0
+TFI.US,D,20141218,000000,42.2092,42.2281,42.0876,42.1214,227858.96511578,0
+TFI.US,D,20141219,000000,42.1902,42.2451,42.0686,42.1902,280299.9804458,0
+TFI.US,D,20141222,000000,42.1902,42.2281,42.1035,42.1214,200394.113077,0
+TFI.US,D,20141223,000000,42.1384,42.1743,42.0876,42.0876,104296.22081376,0
+TFI.US,D,20141224,000000,42.0686,42.1564,42.0686,42.1035,98625.701873827,0
+TFI.US,D,20141226,000000,42.0876,42.1743,42.0397,42.1564,124698.25242869,0
+TFI.US,D,20141229,000000,42.2042,42.257,42.0976,42.2222,132376.97567036,0
+TFI.US,D,20141230,000000,42.2222,42.274,42.2222,42.257,117466.91136413,0
+TFI.US,D,20141231,000000,42.257,42.3827,42.257,42.3657,157277.9065327,0
+TFI.US,D,20150102,000000,42.3478,42.4704,42.3288,42.4026,331797.07956804,0
+TFI.US,D,20150105,000000,42.4704,42.5043,42.4195,42.4704,237114.56006691,0
+TFI.US,D,20150106,000000,42.5731,42.7147,42.5731,42.5731,404256.94267519,0
+TFI.US,D,20150107,000000,42.6099,42.6598,42.5591,42.6269,194429.68611489,0
+TFI.US,D,20150108,000000,42.6419,42.6947,42.6099,42.6269,106974.49528211,0
+TFI.US,D,20150109,000000,42.6099,42.6947,42.592,42.6767,163334.61860757,0
+TFI.US,D,20150112,000000,42.7675,42.8033,42.6767,42.7854,281868.82736283,0
+TFI.US,D,20150113,000000,42.8033,42.8562,42.7335,42.8403,377682.84259441,0
+TFI.US,D,20150114,000000,42.9419,42.9778,42.8921,42.9419,2207385.6680635,0
+TFI.US,D,20150115,000000,42.9249,43.1164,42.8741,43.0675,270352.24714891,0
+TFI.US,D,20150116,000000,43.0675,43.0994,42.9071,42.9249,167754.27302988,0
+TFI.US,D,20150120,000000,43.0307,43.1164,43.0307,43.0496,457652.90830253,0
+TFI.US,D,20150121,000000,43.0675,43.1523,42.9071,42.9419,157081.29911854,0
+TFI.US,D,20150122,000000,42.9071,42.9419,42.8213,42.8562,124356.19565202,0
+TFI.US,D,20150123,000000,42.8921,42.9249,42.8403,42.8921,679631.70677655,0
+TFI.US,D,20150126,000000,42.9419,42.9778,42.8403,42.8403,277788.22042004,0
+TFI.US,D,20150127,000000,42.9977,43.0675,42.9071,42.9778,180657.13613343,0
+TFI.US,D,20150128,000000,43.0496,43.1702,42.9778,43.1343,363255.26893211,0
+TFI.US,D,20150129,000000,43.0496,43.1523,43.0496,43.1164,155335.90676838,0
+TFI.US,D,20150130,000000,43.1523,43.2759,43.1164,43.258,330684.64271958,0
+TFI.US,D,20150202,000000,43.3058,43.3058,43.1293,43.1961,275873.30433012,0
+TFI.US,D,20150203,000000,43.1463,43.1463,42.9917,42.9917,191019.1493387,0
+TFI.US,D,20150204,000000,42.9539,43.0625,42.9011,43.0436,233518.44996614,0
+TFI.US,D,20150205,000000,42.9718,43.0117,42.921,42.9917,193471.7265204,0
+TFI.US,D,20150206,000000,42.7973,42.921,42.6867,42.7067,266649.80854865,0
+TFI.US,D,20150209,000000,42.7435,42.7435,42.6519,42.6717,191064.28879604,0
+TFI.US,D,20150210,000000,42.6519,42.7067,42.4973,42.5143,182344.34873858,0
+TFI.US,D,20150211,000000,42.5322,42.5322,42.4465,42.4644,218096.80514348,0
+TFI.US,D,20150212,000000,42.4644,42.4813,42.3946,42.4135,205632.29632559,0
+TFI.US,D,20150213,000000,42.3597,42.4285,42.3597,42.3757,204569.01133066,0
+TFI.US,D,20150217,000000,42.4135,42.4135,42.285,42.3597,368075.15987611,0
+TFI.US,D,20150218,000000,42.3757,42.4465,42.3019,42.4285,189584.71769461,0
+TFI.US,D,20150219,000000,42.3946,42.4135,42.3019,42.3019,254615.62922398,0
+TFI.US,D,20150220,000000,42.4135,42.4285,42.3019,42.3019,258183.6525513,0
+TFI.US,D,20150223,000000,42.3757,42.4813,42.3757,42.4465,215072.46150225,0
+TFI.US,D,20150224,000000,42.4644,42.5511,42.3946,42.5322,210273.63563836,0
+TFI.US,D,20150225,000000,42.4465,42.5511,42.4285,42.5511,224054.21041223,0
+TFI.US,D,20150226,000000,42.5143,42.5322,42.4465,42.4465,149734.60166302,0
+TFI.US,D,20150227,000000,42.5511,42.5851,42.4973,42.5851,218804.99307407,0
+TFI.US,D,20150302,000000,42.5851,42.5851,42.3019,42.3408,236526.74402255,0
+TFI.US,D,20150303,000000,42.3946,42.3946,42.285,42.3019,155016.9212699,0
+TFI.US,D,20150304,000000,42.3208,42.3946,42.3019,42.3019,227724.54984284,0
+TFI.US,D,20150305,000000,42.3757,42.3757,42.269,42.285,80663.207152916,0
+TFI.US,D,20150306,000000,42.1783,42.2321,42.0048,42.0238,244081.08298179,0
+TFI.US,D,20150309,000000,42.0746,42.1783,42.0576,42.1434,194947.28522563,0
+TFI.US,D,20150310,000000,42.1434,42.2152,42.1274,42.1274,253057.81639651,0
+TFI.US,D,20150311,000000,42.1434,42.2152,42.0916,42.1085,107979.60053203,0
+TFI.US,D,20150312,000000,42.2501,42.269,42.1962,42.1962,98664.822736848,0
+TFI.US,D,20150313,000000,42.285,42.3019,42.1783,42.269,108152.13356894,0
+TFI.US,D,20150316,000000,42.3019,42.3408,42.269,42.3208,109913.57550394,0
+TFI.US,D,20150317,000000,42.3597,42.3757,42.2501,42.3019,303726.35570196,0
+TFI.US,D,20150318,000000,42.3946,42.5681,42.3208,42.5511,272031.43496165,0
+TFI.US,D,20150319,000000,42.5143,42.5851,42.5143,42.5511,149845.94565777,0
+TFI.US,D,20150320,000000,42.6019,42.6717,42.5851,42.6019,158260.94360347,0
+TFI.US,D,20150323,000000,42.6519,42.6867,42.6519,42.6717,135135.49806286,0
+TFI.US,D,20150324,000000,42.6519,42.7255,42.6019,42.6867,213865.73334292,0
+TFI.US,D,20150325,000000,42.7255,42.7255,42.5851,42.6349,116729.63356104,0
+TFI.US,D,20150326,000000,42.6019,42.6349,42.5511,42.5851,193130.67284279,0
+TFI.US,D,20150327,000000,42.5681,42.6519,42.5143,42.6519,189096.20845637,0
+TFI.US,D,20150330,000000,42.6717,42.7605,42.5681,42.6199,96452.989327588,0
+TFI.US,D,20150331,000000,42.5681,42.6867,42.5681,42.6349,191880.81142422,0
+TFI.US,D,20150401,000000,42.5851,42.6349,42.5681,42.5681,287538.34320371,0
+TFI.US,D,20150402,000000,42.6349,42.6349,42.4644,42.4973,171941.20847218,0
+TFI.US,D,20150406,000000,42.6019,42.6349,42.5511,42.5681,189154.38820138,0
+TFI.US,D,20150407,000000,42.5511,42.6019,42.4973,42.5143,215699.39840964,0
+TFI.US,D,20150408,000000,42.5511,42.5681,42.4973,42.4973,111902.72092369,0
+TFI.US,D,20150409,000000,42.5681,42.5681,42.4465,42.4644,143197.40514232,0
+TFI.US,D,20150410,000000,42.5681,42.5681,42.4465,42.4973,198866.39322109,0
+TFI.US,D,20150413,000000,42.5511,42.5511,42.4813,42.4973,132066.01496429,0
+TFI.US,D,20150414,000000,42.5511,42.6019,42.5143,42.5511,118210.20776153,0
+TFI.US,D,20150415,000000,42.6019,42.6019,42.5322,42.5511,147398.38397134,0
+TFI.US,D,20150416,000000,42.5143,42.5851,42.4813,42.5511,165619.67824761,0
+TFI.US,D,20150417,000000,42.5511,42.6199,42.4973,42.5851,477483.17345792,0
+TFI.US,D,20150420,000000,42.5851,42.6019,42.5143,42.5681,230613.47511208,0
+TFI.US,D,20150421,000000,42.6019,42.6019,42.4813,42.5143,170660.250983,0
+TFI.US,D,20150422,000000,42.4813,42.5143,42.3757,42.3757,167230.65532484,0
+TFI.US,D,20150423,000000,42.3757,42.4285,42.3597,42.3946,145531.6166359,0
+TFI.US,D,20150424,000000,42.5143,42.5143,42.3946,42.4465,157871.74117138,0
+TFI.US,D,20150427,000000,42.4465,42.4813,42.3597,42.3946,319742.83826234,0
+TFI.US,D,20150428,000000,42.4135,42.4135,42.3019,42.3408,154962.7539211,0
+TFI.US,D,20150429,000000,42.285,42.3408,42.1962,42.3019,192845.79271207,0
+TFI.US,D,20150430,000000,42.2152,42.285,42.1614,42.285,246014.05485464,0
+TFI.US,D,20150501,000000,42.1902,42.2451,42.0378,42.0686,422460.18116853,0
+TFI.US,D,20150504,000000,42.1384,42.1384,42.0378,42.0686,255453.21693226,0
+TFI.US,D,20150505,000000,42.0876,42.1035,42.0018,42.0876,184867.14285391,0
+TFI.US,D,20150506,000000,42.0526,42.0686,41.8962,41.9152,403285.94279303,0
+TFI.US,D,20150507,000000,41.95,41.9819,41.9152,41.9819,145755.30772445,0
+TFI.US,D,20150508,000000,42.0378,42.0876,42.0178,42.0378,175515.2503938,0
+TFI.US,D,20150511,000000,42.0018,42.0178,41.8632,41.9152,318205.0874159,0
+TFI.US,D,20150512,000000,41.8772,41.95,41.8632,41.9152,219277.45272748,0
+TFI.US,D,20150513,000000,41.9819,41.9819,41.8632,41.9152,191029.18032923,0
+TFI.US,D,20150514,000000,41.9152,41.9819,41.9152,41.931,348485.63849315,0
+TFI.US,D,20150515,000000,41.95,41.9819,41.9152,41.966,357275.79548422,0
+TFI.US,D,20150518,000000,41.9152,41.966,41.7706,41.7895,277713.99109021,0
+TFI.US,D,20150519,000000,41.6778,41.8264,41.6778,41.7506,242583.45609743,0
+TFI.US,D,20150520,000000,41.7706,41.8454,41.7346,41.7506,144606.75931013,0
+TFI.US,D,20150521,000000,41.7706,41.8632,41.7506,41.8264,129479.02250965,0
+TFI.US,D,20150522,000000,41.7895,41.8084,41.7346,41.7506,119392.86154362,0
+TFI.US,D,20150526,000000,41.8084,41.931,41.7706,41.8454,387216.2959829,0
+TFI.US,D,20150527,000000,41.7706,41.8962,41.7706,41.8454,156183.52546716,0
+TFI.US,D,20150528,000000,41.8772,41.95,41.8632,41.95,210130.19247395,0
+TFI.US,D,20150529,000000,41.95,42.0526,41.95,41.966,185487.05806793,0
+TFI.US,D,20150601,000000,41.975,42.0298,41.924,41.942,237738.48767714,0
+TFI.US,D,20150602,000000,41.9072,41.924,41.7816,41.8014,263573.30375673,0
+TFI.US,D,20150603,000000,41.7626,41.8014,41.6898,41.6898,357477.41839364,0
+TFI.US,D,20150604,000000,41.8194,41.8194,41.7068,41.7456,257442.36235201,0
+TFI.US,D,20150605,000000,41.638,41.6549,41.6031,41.621,250033.47275528,0
+TFI.US,D,20150608,000000,41.6549,41.6898,41.621,41.6549,433184.31313152,0
+TFI.US,D,20150609,000000,41.6549,41.7267,41.5851,41.6549,358726.27671315,0
+TFI.US,D,20150610,000000,41.6718,41.6898,41.6031,41.6549,225456.54288668,0
+TFI.US,D,20150611,000000,41.7456,41.8014,41.6898,41.7456,187567.4855014,0
+TFI.US,D,20150612,000000,41.7267,41.8552,41.7267,41.8194,105526.02025128,0
+TFI.US,D,20150615,000000,41.9072,41.942,41.8374,41.8374,189489.42328468,0
+TFI.US,D,20150616,000000,41.975,41.975,41.8892,41.96,149939.23386959,0
+TFI.US,D,20150617,000000,41.96,41.975,41.8552,41.924,112479.50287849,0
+TFI.US,D,20150618,000000,41.96,41.9938,41.8892,41.942,143487.30076829,0
+TFI.US,D,20150619,000000,42.0457,42.0457,41.96,42.0457,151293.41758954,0
+TFI.US,D,20150622,000000,41.924,41.9938,41.8194,41.96,316798.74254526,0
+TFI.US,D,20150623,000000,41.8374,41.96,41.8374,41.924,142322.70276913,0
+TFI.US,D,20150624,000000,41.8892,41.96,41.8712,41.924,115708.47872629,0
+TFI.US,D,20150625,000000,41.7456,41.942,41.7456,41.9072,145754.3046254,0
+TFI.US,D,20150626,000000,41.8712,41.8892,41.7816,41.8374,139469.88906576,0
+TFI.US,D,20150629,000000,41.942,42.0457,41.8892,42.0457,242453.05322069,0
+TFI.US,D,20150630,000000,41.8194,41.9938,41.8194,41.924,163758.92950649,0
+TFI.US,D,20150701,000000,41.8682,41.957,41.8513,41.8852,241774.95826166,0
+TFI.US,D,20150702,000000,41.957,41.957,41.8513,41.8852,163586.39646958,0
+TFI.US,D,20150706,000000,41.9898,42.0068,41.922,41.9898,160762.67263871,0
+TFI.US,D,20150707,000000,42.0586,42.1294,42.0258,42.0258,307409.73542024,0
+TFI.US,D,20150708,000000,42.1105,42.2182,42.0586,42.1634,153648.69416322,0
+TFI.US,D,20150709,000000,42.0766,42.3059,42.0766,42.1105,202099.38146509,0
+TFI.US,D,20150710,000000,42.1105,42.1294,41.957,42.0068,265563.45227553,0
+TFI.US,D,20150713,000000,41.972,42.0068,41.8682,41.957,267311.85392285,0
+TFI.US,D,20150714,000000,42.0258,42.0586,41.972,42.0447,148100.55330761,0
+TFI.US,D,20150715,000000,41.957,42.0586,41.957,42.0447,129618.45327786,0
+TFI.US,D,20150716,000000,42.0258,42.0766,42.0068,42.0586,146700.22703127,0
+TFI.US,D,20150717,000000,42.0586,42.1454,42.0447,42.1454,147096.45115674,0
+TFI.US,D,20150720,000000,42.0586,42.1803,42.0586,42.1454,149806.82479475,0
+TFI.US,D,20150721,000000,42.1454,42.2361,42.1105,42.1634,109320.74396431,0
+TFI.US,D,20150722,000000,42.1454,42.3059,42.1454,42.254,177760.18607177,0
+TFI.US,D,20150723,000000,42.3059,42.3627,42.1105,42.3059,165165.27437714,0
+TFI.US,D,20150724,000000,42.273,42.3787,42.254,42.3448,140886.26492693,0
+TFI.US,D,20150727,000000,42.3787,42.5023,42.3627,42.4165,267311.85392285,0
+TFI.US,D,20150728,000000,42.5023,42.5023,42.3787,42.3787,151393.72749473,0
+TFI.US,D,20150729,000000,42.4335,42.4684,42.3248,42.3248,170528.84500722,0
+TFI.US,D,20150730,000000,42.4525,42.4525,42.3059,42.3787,239818.91511062,0
+TFI.US,D,20150731,000000,42.4165,42.4525,42.3448,42.4335,249076.51625985,0
+TFI.US,D,20150803,000000,42.4813,42.4973,42.4445,42.4644,646264.61991687,0
+TFI.US,D,20150804,000000,42.4644,42.4813,42.3169,42.3368,229599.34197069,0
+TFI.US,D,20150805,000000,42.3557,42.4265,42.281,42.2989,108035.77407894,0
+TFI.US,D,20150806,000000,42.3906,42.4096,42.2471,42.3737,237367.34102798,0
+TFI.US,D,20150807,000000,42.3906,42.4096,42.2989,42.3557,189302.84686104,0
+TFI.US,D,20150810,000000,42.3906,42.4096,42.2989,42.2989,138749.66394656,0
+TFI.US,D,20150811,000000,42.3737,42.5322,42.3737,42.4973,245023.9960905,0
+TFI.US,D,20150812,000000,42.4973,42.4973,42.4096,42.4096,130354.7279819,0
+TFI.US,D,20150813,000000,42.4265,42.4813,42.4265,42.4644,245941.83172291,0
+TFI.US,D,20150814,000000,42.4813,42.5322,42.4265,42.5143,925506.33086299,0
+TFI.US,D,20150817,000000,42.4813,42.5511,42.4813,42.5143,178990.98860836,0
+TFI.US,D,20150818,000000,42.4973,42.5143,42.4265,42.4265,122462.34464219,0
+TFI.US,D,20150819,000000,42.4265,42.5143,42.4096,42.5143,324280.85837277,0
+TFI.US,D,20150820,000000,42.4813,42.5511,42.4265,42.4973,448263.90117751,0
+TFI.US,D,20150821,000000,42.5143,42.6369,42.5143,42.6039,550838.80401834,0
+TFI.US,D,20150824,000000,42.6219,42.7815,42.5861,42.6369,278389.07675208,0
+TFI.US,D,20150825,000000,42.6727,42.6727,42.4644,42.4644,372748.59835852,0
+TFI.US,D,20150826,000000,42.5143,42.5143,42.4096,42.4096,186714.85130736,0
+TFI.US,D,20150827,000000,42.4445,42.4973,42.3169,42.3906,310866.4147528,0
+TFI.US,D,20150828,000000,42.5143,42.5143,42.3169,42.3906,199559.53466589,0
+TFI.US,D,20150831,000000,42.4445,42.4973,42.3368,42.3737,333241.54220266,0
+TFI.US,D,20150901,000000,42.6309,42.6309,42.3478,42.4564,346437.31022933,0
+TFI.US,D,20150902,000000,42.4375,42.4744,42.3657,42.4564,263586.3440444,0
+TFI.US,D,20150903,000000,42.4744,42.5242,42.4564,42.4564,292156.61123828,0
+TFI.US,D,20150904,000000,42.4744,42.5441,42.3288,42.5441,140115.88485513,0
+TFI.US,D,20150908,000000,42.4744,42.5083,42.3827,42.4913,227251.08709039,0
+TFI.US,D,20150909,000000,42.4375,42.5621,42.4195,42.4913,321689.85352192,0
+TFI.US,D,20150910,000000,42.4564,42.4564,42.3478,42.3827,189656.94082634,0
+TFI.US,D,20150911,000000,42.4026,42.4913,42.4026,42.4195,175944.57678798,0
+TFI.US,D,20150914,000000,42.4195,42.4195,42.3478,42.4026,165652.78051632,0
+TFI.US,D,20150915,000000,42.3657,42.3657,42.1843,42.1843,185570.31528923,0
+TFI.US,D,20150916,000000,42.2401,42.2909,42.1843,42.2042,173695.62871381,0
+TFI.US,D,20150917,000000,42.1843,42.4375,42.1843,42.4195,192722.4115287,0
+TFI.US,D,20150918,000000,42.2909,42.5441,42.2909,42.5441,174430.90031879,0
+TFI.US,D,20150921,000000,42.5083,42.5242,42.4564,42.4564,210709.9837259,0
+TFI.US,D,20150922,000000,42.5621,42.6309,42.5083,42.6159,165878.47780298,0
+TFI.US,D,20150923,000000,42.597,42.6309,42.5621,42.6159,115542.96738274,0
+TFI.US,D,20150924,000000,42.6657,42.8113,42.6159,42.6657,143476.26667872,0
+TFI.US,D,20150925,000000,42.6309,42.7385,42.597,42.6159,114356.30120444,0
+TFI.US,D,20150928,000000,42.7385,42.7545,42.6159,42.7545,242408.91686241,0
+TFI.US,D,20150929,000000,42.7197,42.8631,42.7197,42.8463,278884.60768367,0
+TFI.US,D,20150930,000000,42.7545,42.8811,42.7545,42.8631,158002.14404811,0
+TFI.US,D,20151001,000000,42.9289,42.9289,42.8403,42.8761,838630.93128217,0
+TFI.US,D,20151002,000000,43.0546,43.0546,42.9449,43.0187,253474.10250301,0
+TFI.US,D,20151005,000000,43.0187,43.0187,42.8761,42.9289,178525.55064831,0
+TFI.US,D,20151006,000000,43.0366,43.0366,42.911,42.9289,352452.89524308,0
+TFI.US,D,20151007,000000,42.911,42.9639,42.8761,42.9449,212513.55582107,0
+TFI.US,D,20151008,000000,42.9289,42.9818,42.8761,42.8941,197724.86650011,0
+TFI.US,D,20151009,000000,42.8941,42.9639,42.8761,42.911,201380.15944493,0
+TFI.US,D,20151012,000000,42.9449,43.0366,42.9449,43.0187,144606.75931013,0
+TFI.US,D,20151013,000000,43.0187,43.0546,42.9639,43.0187,137265.07734986,0
+TFI.US,D,20151014,000000,43.0187,43.0715,42.9818,43.0366,223668.01727729,0
+TFI.US,D,20151015,000000,43.0017,43.0366,42.9449,42.9639,187059.91738118,0
+TFI.US,D,20151016,000000,43.0366,43.0546,42.9289,43.0187,164099.98318411,0
+TFI.US,D,20151019,000000,42.9639,43.0366,42.9639,42.9639,329161.93835892,0
+TFI.US,D,20151020,000000,42.9818,43.0715,42.9289,42.9449,181617.10192602,0
+TFI.US,D,20151021,000000,43.0366,43.0895,42.9818,43.0546,184987.51474012,0
+TFI.US,D,20151022,000000,43.0366,43.0546,42.9818,43.0366,191660.12963282,0
+TFI.US,D,20151023,000000,43.0187,43.0187,42.9639,43.0017,145519.57944728,0
+TFI.US,D,20151026,000000,43.0546,43.0715,43.0187,43.0546,202382.2553977,0
+TFI.US,D,20151027,000000,43.0366,43.1234,43.0366,43.0546,194976.37509813,0
+TFI.US,D,20151028,000000,43.0895,43.1234,43.0366,43.0366,200198.50876189,0
+TFI.US,D,20151029,000000,43.0715,43.0895,43.0017,43.0187,381082.34528103,0
+TFI.US,D,20151030,000000,43.0715,43.0715,43.0017,43.0366,166006.87448161,0
+TFI.US,D,20151102,000000,43.0476,43.0476,42.9559,43.0127,486366.61866083,0
+TFI.US,D,20151103,000000,43.0655,43.0655,42.9738,43.0127,159837.81531293,0
+TFI.US,D,20151104,000000,43.0287,43.0287,42.9379,43.0127,132280.67816138,0
+TFI.US,D,20151105,000000,42.9937,42.9937,42.9031,42.9379,228008.4268745,0
+TFI.US,D,20151106,000000,42.8502,42.922,42.7405,42.7933,195393.66430368,0
+TFI.US,D,20151109,000000,42.8303,42.8303,42.6837,42.7217,310446.11625009,0
+TFI.US,D,20151110,000000,42.7217,42.7755,42.6489,42.7405,202121.44964423,0
+TFI.US,D,20151111,000000,42.7565,42.7755,42.6837,42.7405,187605.60326537,0
+TFI.US,D,20151112,000000,42.7565,42.7933,42.6837,42.7405,217641.39817396,0
+TFI.US,D,20151113,000000,42.7755,42.7933,42.7217,42.7565,169504.68087531,0
+TFI.US,D,20151116,000000,42.7755,42.8303,42.7565,42.7933,153367.8264287,0
+TFI.US,D,20151117,000000,42.8123,42.8502,42.7565,42.8303,326068.38088311,0
+TFI.US,D,20151118,000000,42.7933,42.9559,42.7933,42.922,157284.92822606,0
+TFI.US,D,20151119,000000,42.9559,43.0655,42.9559,43.0127,192034.28557914,0
+TFI.US,D,20151120,000000,43.0655,43.0655,43.0476,43.0655,125181.74617167,0
+TFI.US,D,20151123,000000,43.0994,43.1343,43.0287,43.0815,149052.49430779,0
+TFI.US,D,20151124,000000,43.0994,43.1842,43.0815,43.1343,201832.55711731,0
+TFI.US,D,20151125,000000,43.1842,43.1842,43.0655,43.0994,127985.40802149,0
+TFI.US,D,20151127,000000,43.1343,43.2759,43.1164,43.1702,37040.435587443,0
+TFI.US,D,20151130,000000,43.1842,43.239,43.1164,43.1842,141542.29170682,0
+TFI.US,D,20151201,000000,43.1523,43.258,43.0815,43.239,359300.04937079,0
+TFI.US,D,20151202,000000,43.2021,43.2759,43.2021,43.2759,152266.42366981,0
+TFI.US,D,20151203,000000,43.221,43.2928,43.0476,43.0815,222306.81186397,0
+TFI.US,D,20151204,000000,43.1702,43.221,43.1164,43.1702,119073.87604515,0
+TFI.US,D,20151207,000000,43.221,43.221,43.1164,43.221,177574.61274718,0
+TFI.US,D,20151208,000000,43.239,43.3496,43.239,43.239,145451.36871176,0
+TFI.US,D,20151209,000000,43.2928,43.2928,43.221,43.2759,308530.19706112,0
+TFI.US,D,20151210,000000,43.258,43.3496,43.239,43.2759,113973.11736665,0
+TFI.US,D,20151211,000000,43.3676,43.4384,43.3496,43.3846,143057.97437411,0
+TFI.US,D,20151214,000000,43.4214,43.5272,43.2928,43.3496,197771.0090565,0
+TFI.US,D,20151215,000000,43.2759,43.3297,43.239,43.2759,208221.29497834,0
+TFI.US,D,20151216,000000,43.2759,43.2759,43.1842,43.239,130111.97801135,0
+TFI.US,D,20151217,000000,43.2759,43.4384,43.239,43.3846,504926.96041662,0
+TFI.US,D,20151218,000000,43.4214,43.5102,43.3297,43.4732,280116.41331931,0
+TFI.US,D,20151221,000000,43.5102,43.5272,43.4574,43.5102,268465.41783244,0
+TFI.US,D,20151222,000000,43.5272,43.5272,43.4574,43.4574,189172.44398431,0
+TFI.US,D,20151223,000000,43.4912,43.4912,43.4214,43.4574,169001.12515129,0
+TFI.US,D,20151224,000000,43.4384,43.5102,43.4384,43.5102,104634.26519422,0
+TFI.US,D,20151228,000000,43.4912,43.545,43.4912,43.5102,110867.52270222,0
+TFI.US,D,20151229,000000,43.544,43.6378,43.4554,43.5092,163645.57931363,0
+TFI.US,D,20151230,000000,43.4554,43.6308,43.4554,43.578,185079.79985289,0
+TFI.US,D,20151231,000000,43.578,43.6308,43.4852,43.6308,193510.84738343,0
+TFI.US,D,20160104,000000,43.6308,43.6438,43.5252,43.5252,465045.74831443,0
+TFI.US,D,20160105,000000,43.6666,43.7564,43.545,43.7564,280297.97424769,0
+TFI.US,D,20160106,000000,43.9189,43.9189,43.8471,43.899,229274.3378779,0
+TFI.US,D,20160107,000000,43.9727,43.9907,43.9189,43.9667,566671.71945224,0
+TFI.US,D,20160108,000000,44.0096,44.0625,43.9259,44.0465,214269.9822608,0
+TFI.US,D,20160111,000000,43.9907,44.0096,43.9189,43.9368,179486.51953995,0
+TFI.US,D,20160112,000000,43.882,44.0794,43.882,43.9727,246344.07444269,0
+TFI.US,D,20160113,000000,43.9727,44.0425,43.899,43.9368,565654.5770137,0
+TFI.US,D,20160114,000000,43.9907,44.0096,43.865,43.9189,360584.01615713,0
+TFI.US,D,20160115,000000,44.0096,44.0505,43.882,43.9548,335901.76088808,0
+TFI.US,D,20160119,000000,43.9907,44.0465,43.9368,44.0096,928166.54954842,0
+TFI.US,D,20160120,000000,44.1332,44.2409,44.1163,44.1512,381616.99707565,0
+TFI.US,D,20160121,000000,44.1163,44.2169,44.0794,44.0983,244994.906218,0
+TFI.US,D,20160122,000000,44.1512,44.1512,44.0096,44.0565,321598.5715082,0
+TFI.US,D,20160125,000000,44.0465,44.0704,43.9727,44.0465,790603.55178016,0
+TFI.US,D,20160126,000000,43.9907,44.0983,43.9907,44.0465,237613.10029566,0
+TFI.US,D,20160127,000000,44.0983,44.0983,43.9907,44.0465,192063.37545165,0
+TFI.US,D,20160128,000000,44.0465,44.0625,43.9907,44.0465,328070.56659054,0
+TFI.US,D,20160129,000000,44.0794,44.1512,44.0625,44.0983,341970.51015158,0
+TFI.US,D,20160201,000000,44.1422,44.1691,44.0704,44.0704,181588.01205351,0
+TFI.US,D,20160202,000000,44.1263,44.2319,44.1203,44.213,230240.3222648,0
+TFI.US,D,20160203,000000,44.213,44.3217,44.1951,44.2489,746533.39803758,0
+TFI.US,D,20160204,000000,44.2668,44.2668,44.213,44.2319,208698.770127,0
+TFI.US,D,20160205,000000,44.3217,44.3217,44.213,44.2489,336274.91373536,0
+TFI.US,D,20160208,000000,44.3405,44.4652,44.3405,44.4273,167978.96721749,0
+TFI.US,D,20160209,000000,44.3935,44.5359,44.3935,44.5001,412052.02540687,0
+TFI.US,D,20160210,000000,44.5359,44.5359,44.4453,44.4831,537434.3913889,0
+TFI.US,D,20160211,000000,44.6057,44.6596,44.4652,44.5549,251026.54081658,0
+TFI.US,D,20160212,000000,44.6057,44.6057,44.4103,44.4273,601839.36910994,0
+TFI.US,D,20160216,000000,44.5001,44.5001,44.3745,44.4831,229232.20771773,0
+TFI.US,D,20160217,000000,44.4103,44.4273,44.3405,44.3745,178706.10847764,0
+TFI.US,D,20160218,000000,44.3575,44.4273,44.3037,44.3575,313118.37212413,0
+TFI.US,D,20160219,000000,44.3575,44.4453,44.3405,44.4273,1026029.8961429,0
+TFI.US,D,20160222,000000,44.4453,44.4453,44.3037,44.3405,367203.46680007,0
+TFI.US,D,20160223,000000,44.3217,44.3935,44.2489,44.3217,814322.83195946,0
+TFI.US,D,20160224,000000,44.3405,44.3745,44.2489,44.2668,251955.41053857,0
+TFI.US,D,20160225,000000,44.3037,44.3037,44.2489,44.2668,169446.5011303,0
+TFI.US,D,20160226,000000,44.3037,44.3037,44.1771,44.1951,222494.39138666,0
+TFI.US,D,20160229,000000,44.1771,44.2319,44.1422,44.213,451781.76955223,0
+TFI.US,D,20160301,000000,44.207,44.2449,44.0814,44.1183,259249.94684339,0
+TFI.US,D,20160302,000000,44.0285,44.1362,43.9568,44.0285,679724.99498837,0
+TFI.US,D,20160303,000000,44.1183,44.1183,44.0086,44.0485,233580.64210736,0
+TFI.US,D,20160304,000000,43.9927,44.0116,43.9209,43.9747,227648.31431491,0
+TFI.US,D,20160307,000000,43.8292,43.9209,43.8292,43.8471,299961.72496049,0
+TFI.US,D,20160308,000000,43.9747,44.0485,43.9388,44.0485,350946.24046725,0
+TFI.US,D,20160309,000000,44.0116,44.0285,43.9388,43.9927,237969.20045907,0
+TFI.US,D,20160310,000000,43.9747,44.0285,43.9568,43.9927,194097.66032873,0
+TFI.US,D,20160311,000000,44.0116,44.0116,43.9388,43.9388,256563.64758262,0
+TFI.US,D,20160314,000000,44.0116,44.0285,43.9747,43.9927,141074.84754867,0
+TFI.US,D,20160315,000000,43.9109,44.1183,43.7674,43.9109,169680.22320938,0
+TFI.US,D,20160316,000000,43.892,43.9927,43.876,43.9568,352959.46026425,0
+TFI.US,D,20160317,000000,43.9299,44.0116,43.9299,43.9927,188965.80557963,0
+TFI.US,D,20160318,000000,44.0026,44.0645,44.0026,44.0485,145970.9740206,0
+TFI.US,D,20160321,000000,44.0485,44.0904,44.0116,44.0645,391602.8481365,0
+TFI.US,D,20160322,000000,44.0814,44.1183,44.0585,44.0714,227371.4589766,0
+TFI.US,D,20160323,000000,44.0714,44.1283,44.0595,44.1233,158297.05516934,0
+TFI.US,D,20160324,000000,44.0904,44.1502,44.0714,44.0814,220762.03932417,0
+TFI.US,D,20160328,000000,44.1283,44.1362,44.0814,44.1003,250655.39416741,0
+TFI.US,D,20160329,000000,44.1651,44.1981,44.1183,44.1811,280183.62095578,0
+TFI.US,D,20160330,000000,44.1811,44.2269,44.1273,44.2269,287444.05189285,0
+TFI.US,D,20160331,000000,44.1711,44.3167,44.1711,44.3137,272984.37906088,0
+TFI.US,D,20160401,000000,44.3336,44.6307,44.3047,44.3047,252996.62735435,0
+TFI.US,D,20160404,000000,44.3415,44.3955,44.3415,44.3955,357129.34302266,0
+TFI.US,D,20160405,000000,44.5111,44.5111,44.4253,44.4672,338664.29567679,0
+TFI.US,D,20160406,000000,44.4941,44.5379,44.4721,44.4801,986773.61474995,0
+TFI.US,D,20160407,000000,44.4473,44.6805,44.4473,44.6755,234163.44265646,0
+TFI.US,D,20160408,000000,44.7752,44.7752,44.6337,44.6626,192226.88059709,0
+TFI.US,D,20160411,000000,44.7852,44.7852,44.6487,44.6705,156228.66492449,0
+TFI.US,D,20160412,000000,44.6526,44.7174,44.6267,44.6337,283771.70626414,0
+TFI.US,D,20160413,000000,44.6337,44.6705,44.6177,44.6337,385879.16494682,0
+TFI.US,D,20160414,000000,44.6337,44.6905,44.6267,44.6755,329645.4321019,0
+TFI.US,D,20160415,000000,44.6805,44.7453,44.6586,44.7274,145309.93174545,0
+TFI.US,D,20160418,000000,44.6705,44.7593,44.6705,44.7553,179674.09906264,0
+TFI.US,D,20160419,000000,44.7553,44.7553,44.6805,44.7085,155372.01833424,0
+TFI.US,D,20160420,000000,44.6805,44.7852,44.6805,44.6985,184082.71939538,0
+TFI.US,D,20160421,000000,44.7174,44.7174,44.6337,44.6437,213378.22720373,0
+TFI.US,D,20160422,000000,44.6267,44.7174,44.6267,44.6705,1106403.2076698,0
+TFI.US,D,20160425,000000,44.6985,44.6985,44.6297,44.6337,178826.48036386,0
+TFI.US,D,20160426,000000,44.6705,44.6965,44.5948,44.6177,266306.74867293,0
+TFI.US,D,20160427,000000,44.6626,44.6705,44.6087,44.6705,159682.3349599,0
+TFI.US,D,20160428,000000,44.6267,44.7553,44.6117,44.7463,548888.77946161,0
+TFI.US,D,20160429,000000,44.5379,44.7752,44.5379,44.7653,412019.92623721,0
+TFI.US,D,20160502,000000,44.7553,44.7852,44.6805,44.6805,187398.9648607,0
+TFI.US,D,20160503,000000,44.7174,44.87,44.7174,44.8211,328283.22358952,0
+TFI.US,D,20160504,000000,44.87,44.8869,44.8311,44.8869,128580.24575922,0
+TFI.US,D,20160505,000000,44.87,44.9098,44.85,44.8869,250207.00889125,0
+TFI.US,D,20160506,000000,44.9018,44.9338,44.8869,44.9018,122479.39732606,0
+TFI.US,D,20160509,000000,44.7463,45.0155,44.7463,44.9268,236314.08702357,0
+TFI.US,D,20160510,000000,44.9358,45.0155,44.8779,44.9178,128158.94415746,0
+TFI.US,D,20160511,000000,44.9268,44.9986,44.9178,44.9986,466971.69849392,0
+TFI.US,D,20160512,000000,45.0155,45.0155,44.84,45.0155,264932.50297194,0
+TFI.US,D,20160513,000000,45.0434,45.0793,45.0055,45.0793,153811.19620961,0
+TFI.US,D,20160516,000000,45.0614,45.0614,44.9358,44.9537,175208.30208395,0
+TFI.US,D,20160517,000000,44.9806,45.0882,44.9806,45.0614,278766.24199556,0
+TFI.US,D,20160518,000000,45.0882,45.0882,44.9178,44.9178,354009.7049715,0
+TFI.US,D,20160519,000000,44.9716,44.9986,44.9358,44.9457,248583.9946254,0
+TFI.US,D,20160520,000000,44.9098,44.9736,44.9018,44.9268,181315.16911141,0
+TFI.US,D,20160523,000000,44.9358,44.9358,44.8949,44.9178,135514.66950445,0
+TFI.US,D,20160524,000000,44.87,44.8929,44.8121,44.8311,331209.26352367,0
+TFI.US,D,20160525,000000,44.85,45.0026,44.8121,44.8311,253131.0426273,0
+TFI.US,D,20160526,000000,44.84,44.87,44.8071,44.86,165836.34764281,0
+TFI.US,D,20160527,000000,44.9626,44.9626,44.8031,44.8031,183199.99222979,0
+TFI.US,D,20160531,000000,44.7653,44.8311,44.7463,44.8031,258039.20628784,0
+TFI.US,D,20160601,000000,44.8919,44.8919,44.8281,44.8281,155626.8054934,0
+TFI.US,D,20160602,000000,44.8759,44.8759,44.8281,44.838,529330.35414926,0
+TFI.US,D,20160603,000000,44.8839,44.9597,44.8839,44.9557,266570.56372355,0
+TFI.US,D,20160606,000000,44.9956,45.0225,44.8919,44.8988,251652.47462491,0
+TFI.US,D,20160607,000000,44.9248,45.0115,44.9248,44.9686,181164.70425364,0
+TFI.US,D,20160608,000000,45.0036,45.1362,44.9517,45.0404,719108.66996086,0
+TFI.US,D,20160609,000000,45.0862,45.1282,45.0404,45.1192,388810.22037624,0
+TFI.US,D,20160610,000000,45.147,45.2089,45.0664,45.204,156008.98623215,0
+TFI.US,D,20160613,000000,45.2568,45.4053,45.2568,45.3136,396256.22463789,0
+TFI.US,D,20160614,000000,45.3316,45.3894,45.2648,45.3594,256651.92029918,0
+TFI.US,D,20160615,000000,45.3494,45.476,45.3226,45.4262,123050.16068655,0
+TFI.US,D,20160616,000000,45.4172,45.512,45.2288,45.504,269066.27416448,0
+TFI.US,D,20160617,000000,45.5379,45.5748,45.4472,45.504,114466.64210014,0
+TFI.US,D,20160620,000000,45.4661,45.476,45.3973,45.3973,210971.79257843,0
+TFI.US,D,20160621,000000,45.4422,45.4422,45.3694,45.3694,174049.72267909,0
+TFI.US,D,20160622,000000,45.4072,45.5199,45.3494,45.3694,204762.60944766,0
+TFI.US,D,20160623,000000,45.2378,45.476,45.191,45.191,234237.6719863,0
+TFI.US,D,20160624,000000,45.8639,46.0343,45.5837,45.6206,274287.40472919,0
+TFI.US,D,20160627,000000,45.7512,45.8739,45.6126,45.8349,475882.22737122,0
+TFI.US,D,20160628,000000,45.6525,45.9466,45.6525,45.812,153011.72626531,0
+TFI.US,D,20160629,000000,45.7711,45.7711,45.6605,45.6605,188389.02362484,0
+TFI.US,D,20160630,000000,45.7333,45.7333,45.6705,45.6984,570735.27371116,0
+TFI.US,D,20160701,000000,45.825,45.825,45.7213,45.7901,191739.37445791,0
+TFI.US,D,20160705,000000,45.8898,45.9187,45.8729,45.8818,984944.96517849,0
+TFI.US,D,20160706,000000,45.9905,45.9905,45.8729,45.8898,154424.08973027,0
+TFI.US,D,20160707,000000,45.9367,45.9367,45.8439,45.8898,228141.83904839,0
+TFI.US,D,20160708,000000,45.9367,45.9655,45.822,45.8818,125236.91661951,0
+TFI.US,D,20160711,000000,45.7602,45.9087,45.7602,45.7901,173543.15765793,0
+TFI.US,D,20160712,000000,45.7901,45.8429,45.6974,45.7044,707941.16821697,0
+TFI.US,D,20160713,000000,45.7223,45.8319,45.6784,45.7024,151191.10148626,0
+TFI.US,D,20160714,000000,45.6974,45.6974,45.6017,45.6426,279896.73462696,0
+TFI.US,D,20160715,000000,45.7044,45.7044,45.5369,45.5369,367924.69501833,0
+TFI.US,D,20160718,000000,45.5548,45.5927,45.481,45.5418,164347.74864991,0
+TFI.US,D,20160719,000000,45.5648,45.5648,45.511,45.511,227858.96511578,0
+TFI.US,D,20160720,000000,45.5369,45.5369,45.4562,45.475,1138781.2388644,0
+TFI.US,D,20160721,000000,45.4412,45.5329,45.4412,45.519,468732.13732987,0
+TFI.US,D,20160722,000000,45.475,45.5548,45.4412,45.485,2100779.3101334,0
+TFI.US,D,20160725,000000,45.519,45.5259,45.4651,45.4651,254748.03829883,0
+TFI.US,D,20160726,000000,45.485,45.5279,45.4661,45.485,284054.58019675,0
+TFI.US,D,20160727,000000,45.5279,45.5907,45.504,45.5548,247467.54538073,0
+TFI.US,D,20160728,000000,45.5468,45.6346,45.5468,45.6346,473412.59750564,0
+TFI.US,D,20160729,000000,45.7223,45.7223,45.6386,45.6695,196284.4162617,0
+TFI.US,D,20160801,000000,45.6296,45.6814,45.5788,45.5877,174432.90651689,0
+TFI.US,D,20160802,000000,45.5788,45.6296,45.515,45.5468,390404.14476957,0
+TFI.US,D,20160803,000000,45.5688,45.6047,45.507,45.5329,313604.87516426,0
+TFI.US,D,20160804,000000,45.6067,45.6296,45.5877,45.5877,280724.29134471,0
+TFI.US,D,20160805,000000,45.5967,45.6296,45.499,45.507,169949.05375527,0
+TFI.US,D,20160808,000000,45.5329,45.5688,45.515,45.5418,233085.11117576,0
+TFI.US,D,20160809,000000,45.5418,45.5967,45.5329,45.5877,373179.93095081,0
+TFI.US,D,20160810,000000,45.5877,45.6426,45.5598,45.6067,458598.83070839,0
+TFI.US,D,20160811,000000,45.6067,45.6226,45.5329,45.5329,302031.11830438,0
+TFI.US,D,20160812,000000,45.6156,45.7462,45.6156,45.6645,578852.35123847,0
+TFI.US,D,20160815,000000,45.6824,45.6824,45.6156,45.6226,95658.534878548,0
+TFI.US,D,20160816,000000,45.7083,45.7173,45.6396,45.6645,126664.32657025,0
+TFI.US,D,20160817,000000,45.6645,45.7083,45.6226,45.7083,102310.08469115,0
+TFI.US,D,20160818,000000,45.7083,45.7851,45.7083,45.7462,256511.48643192,0
+TFI.US,D,20160819,000000,45.7083,45.7462,45.6645,45.6745,145428.29743356,0
+TFI.US,D,20160822,000000,45.7462,45.8021,45.7024,45.7552,303063.30722871,0
+TFI.US,D,20160823,000000,45.7363,45.8021,45.7363,45.7552,136865.84392724,0
+TFI.US,D,20160824,000000,45.7751,45.7991,45.6924,45.7363,103758.55972198,0
+TFI.US,D,20160825,000000,45.7552,45.7652,45.6924,45.7173,123284.88586467,0
+TFI.US,D,20160826,000000,45.7552,45.821,45.6645,45.6824,186460.0641482,0
+TFI.US,D,20160829,000000,45.7941,45.8389,45.7652,45.8389,111025.00925335,0
+TFI.US,D,20160830,000000,45.7941,45.7941,45.7462,45.7552,183939.27623097,0
+TFI.US,D,20160831,000000,45.7552,45.8021,45.7373,45.7751,299657.78594778,0
+TFI.US,D,20160901,000000,45.7602,45.825,45.7123,45.7123,210227.49308198,0
+TFI.US,D,20160902,000000,45.7502,45.7602,45.6874,45.7223,203919.00314509,0
+TFI.US,D,20160906,000000,45.7413,45.7901,45.6874,45.7602,215666.29614093,0
+TFI.US,D,20160907,000000,45.7801,45.824,45.6874,45.6874,183449.76389368,0
+TFI.US,D,20160908,000000,45.7044,45.7323,45.6196,45.6515,109413.02907708,0
+TFI.US,D,20160909,000000,45.6196,45.6346,45.5548,45.5648,324104.31293965,0
+TFI.US,D,20160912,000000,45.5548,45.6116,45.5279,45.5279,629471.73869038,0
+TFI.US,D,20160913,000000,45.5648,45.5648,45.4043,45.4242,478225.46675626,0
+TFI.US,D,20160914,000000,45.3944,45.479,45.3944,45.4242,149345.39923092,0
+TFI.US,D,20160915,000000,45.3944,45.4362,45.3564,45.3754,136695.31708843,0
+TFI.US,D,20160916,000000,45.4043,45.4112,45.3564,45.3664,85617.513369847,0
+TFI.US,D,20160919,000000,45.4043,45.4142,45.3564,45.3854,95924.35612728,0
+TFI.US,D,20160920,000000,45.3854,45.4242,45.3564,45.3564,131569.48093365,0
+TFI.US,D,20160921,000000,45.3854,45.4322,45.3096,45.3854,165186.33945723,0
+TFI.US,D,20160922,000000,45.4043,45.4562,45.4043,45.4242,131391.93240147,0
+TFI.US,D,20160923,000000,45.4472,45.511,45.4142,45.4322,114918.03667346,0
+TFI.US,D,20160926,000000,45.4651,45.5468,45.4651,45.503,206231.14645953,0
+TFI.US,D,20160927,000000,45.511,45.5738,45.494,45.5468,118303.49597335,0
+TFI.US,D,20160928,000000,45.5548,45.5917,45.511,45.511,159805.71614327,0
+TFI.US,D,20160929,000000,45.519,45.5738,45.4651,45.5369,242362.77430603,0
+TFI.US,D,20160930,000000,45.5279,45.5598,45.4402,45.4562,431703.73893104,0
+TFI.US,D,20161003,000000,45.4452,45.517,45.4452,45.4452,174302.50364016,0
+TFI.US,D,20161004,000000,45.4542,45.5,45.3734,45.3734,321333.75335852,0
+TFI.US,D,20161005,000000,45.4112,45.4112,45.2678,45.2966,231203.29735455,0
+TFI.US,D,20161006,000000,45.2776,45.2776,45.194,45.194,227508.8835467,0
+TFI.US,D,20161007,000000,45.184,45.2308,45.15,45.189,122314.88908156,0
+TFI.US,D,20161010,000000,45.174,45.2218,45.1382,45.174,192836.7648206,0
+TFI.US,D,20161011,000000,45.157,45.16,45.0424,45.0424,380958.96409766,0
+TFI.US,D,20161012,000000,45.0524,45.0524,45.0045,45.0045,188124.20547516,0
+TFI.US,D,20161013,000000,45.0424,45.0684,44.9976,44.9976,202313.04156313,0
+TFI.US,D,20161014,000000,44.9796,45.0424,44.9527,44.9976,285907.30414546,0
+TFI.US,D,20161017,000000,44.9976,45.0145,44.9348,44.9796,286449.98073249,0
+TFI.US,D,20161018,000000,44.9706,44.9706,44.8988,44.9348,146695.21153601,0
+TFI.US,D,20161019,000000,44.9258,44.9886,44.8988,44.9527,193380.44450668,0
+TFI.US,D,20161020,000000,44.9348,44.9796,44.8998,44.9527,99296.775139493,0
+TFI.US,D,20161021,000000,44.9796,45.0145,44.9577,44.9796,106120.85798901,0
+TFI.US,D,20161024,000000,44.9976,44.9976,44.9168,44.9527,144648.88947031,0
+TFI.US,D,20161025,000000,44.838,44.9976,44.838,44.9527,328789.78861069,0
+TFI.US,D,20161026,000000,44.9616,44.9616,44.9078,44.9258,430072.69987278,0
+TFI.US,D,20161027,000000,44.9348,44.9348,44.838,44.857,169705.30068567,0
+TFI.US,D,20161028,000000,44.857,44.9447,44.838,44.9447,310253.52123214,0
+TFI.US,D,20161031,000000,44.9796,44.9976,44.9447,44.9796,247919.9430531,0
+TFI.US,D,20161101,000000,44.9477,44.9916,44.87,44.9557,353976.60270279,0
+TFI.US,D,20161102,000000,44.9736,45.0354,44.9477,45.0354,265907.5152503,0
+TFI.US,D,20161103,000000,45.0264,45.0813,44.9916,45.0454,211716.09207487,0
+TFI.US,D,20161104,000000,45.0544,45.1162,45.0544,45.0902,116942.29056003,0
+TFI.US,D,20161107,000000,45.0075,45.0813,44.9916,45.0813,201536.64289702,0
+TFI.US,D,20161108,000000,45.0454,45.0992,45.0264,45.0354,96662.637029418,0
+TFI.US,D,20161109,000000,44.9018,44.9018,44.5878,44.5878,621503.11982273,0
+TFI.US,D,20161110,000000,44.5539,44.6157,44.3087,44.4981,1561466.1142205,0
+TFI.US,D,20161111,000000,44.2817,44.3177,44.1711,44.2817,632004.56379623,0
+TFI.US,D,20161114,000000,44.2359,44.2359,43.7344,43.9169,2366900.4854818,0
+TFI.US,D,20161115,000000,43.9707,44.0595,43.8332,43.871,1013485.1394008,0
+TFI.US,D,20161116,000000,43.7524,43.8142,43.6706,43.7784,849348.0415518,0
+TFI.US,D,20161117,000000,43.6706,43.7434,43.6258,43.6617,665347.57627866,0
+TFI.US,D,20161118,000000,43.6338,43.7694,43.6338,43.7344,442952.49169813,0
+TFI.US,D,20161121,000000,43.8621,43.8621,43.6158,43.6158,1164451.5466994,0
+TFI.US,D,20161122,000000,43.562,43.6068,43.545,43.558,1040504.6154606,0
+TFI.US,D,20161123,000000,43.3716,43.554,43.3446,43.3906,1128246.6926222,0
+TFI.US,D,20161125,000000,43.3716,43.4623,43.3716,43.4174,170331.234494,0
+TFI.US,D,20161128,000000,43.3906,43.4812,43.3048,43.3526,1253218.791092,0
+TFI.US,D,20161129,000000,43.2669,43.3446,43.1582,43.2031,1097047.3028135,0
+TFI.US,D,20161130,000000,43.1054,43.1054,42.9888,43.0625,1116149.3180572,0
+TFI.US,D,20161201,000000,42.9738,42.9738,42.8003,42.9021,847928.65639348,0
+TFI.US,D,20161202,000000,42.7825,42.9559,42.7087,42.8931,777196.12985356,0
+TFI.US,D,20161205,000000,42.7903,42.8931,42.7825,42.8003,1051731.3000486,0
+TFI.US,D,20161206,000000,43.0386,43.0845,42.922,43.0486,977136.84215913,0
+TFI.US,D,20161207,000000,43.1293,43.4584,43.1293,43.4584,920959.2828611,0
+TFI.US,D,20161208,000000,43.4304,43.4394,43.3108,43.3108,954844.97193058,0
+TFI.US,D,20161209,000000,43.3776,43.3955,43.2908,43.3108,853320.313797,0
+TFI.US,D,20161212,000000,43.3407,43.3407,43.1742,43.228,1353691.1983203,0
+TFI.US,D,20161213,000000,43.1822,43.3108,43.1642,43.255,835580.50706559,0
+TFI.US,D,20161214,000000,43.3008,43.3686,43.1553,43.1553,583444.5386977,0
+TFI.US,D,20161215,000000,43.1194,43.1513,42.8751,42.9021,1106477.4369996,0
+TFI.US,D,20161216,000000,42.912,43.0217,42.912,42.9469,1066993.452122,0
+TFI.US,D,20161219,000000,42.9649,43.1812,42.9649,43.0386,1385802.405167,0
+TFI.US,D,20161220,000000,43.1114,43.1114,43.0127,43.0127,894457.40591206,0
+TFI.US,D,20161221,000000,43.1194,43.1642,43.0665,43.1024,655514.19627369,0
+TFI.US,D,20161222,000000,43.0665,43.1652,43.0665,43.0845,1257309.4290254,0
+TFI.US,D,20161223,000000,43.1194,43.228,42.9838,43.2091,670942.86278971,0
+TFI.US,D,20161227,000000,43.1822,43.2639,43.1383,43.1902,988988.45745636,0
+TFI.US,D,20161228,000000,43.2111,43.3796,43.2111,43.3327,1041759.4923744,0
+TFI.US,D,20161229,000000,43.3886,43.4065,43.3028,43.3506,979460.01956315,0
+TFI.US,D,20161230,000000,43.4613,43.4992,43.3526,43.4424,991762.02633464,0
+TFI.US,D,20170103,000000,43.4324,43.4324,43.3327,43.3975,482550.82986771,0
+TFI.US,D,20170104,000000,43.4702,43.5252,43.3427,43.4702,746401.99206179,0
+TFI.US,D,20170105,000000,43.545,43.6528,43.4802,43.6338,637185.57039886,0
+TFI.US,D,20170106,000000,43.587,43.6706,43.587,43.5968,351943.32092476,0
+TFI.US,D,20170109,000000,43.6617,43.7444,43.6617,43.6706,829324.17827939,0
+TFI.US,D,20170110,000000,43.7344,43.7794,43.6617,43.7066,418238.13725943,0
+TFI.US,D,20170111,000000,43.7255,43.8441,43.7066,43.8242,326736.44485162,0
+TFI.US,D,20170112,000000,43.88,44.0365,43.88,43.9727,483660.25741902,0
+TFI.US,D,20170113,000000,44.0276,44.0285,43.9358,44.0006,515432.41678631,0
+TFI.US,D,20170117,000000,44.1392,44.1492,43.9827,44.0276,668243.52324126,0
+TFI.US,D,20170118,000000,44.0645,44.0645,43.9548,43.9827,240102.79214228,0
+TFI.US,D,20170119,000000,43.9638,43.9638,43.7883,43.8062,1467043.3973738,0
+TFI.US,D,20170120,000000,43.7066,43.7156,43.6068,43.6656,647370.03507198,0
+TFI.US,D,20170123,000000,43.6438,43.7166,43.6158,43.6976,644494.15009041,0
+TFI.US,D,20170124,000000,43.6976,43.6976,43.6068,43.6528,1615263.3194686,0
+TFI.US,D,20170125,000000,43.6248,43.6438,43.57,43.6068,1074856.7455892,0
+TFI.US,D,20170126,000000,43.6158,43.6248,43.5152,43.58,341228.21685324,0
+TFI.US,D,20170127,000000,43.535,43.6528,43.535,43.6338,313884.73979972,0
+TFI.US,D,20170130,000000,43.7166,43.7166,43.57,43.57,852534.88723942,0
+TFI.US,D,20170131,000000,43.6796,43.7166,43.6268,43.6528,369832.58941489,0
+TFI.US,D,20170201,000000,43.5052,43.6488,43.5052,43.577,332222.39356601,0
+TFI.US,D,20170202,000000,43.6498,43.7136,43.577,43.6228,398724.85140441,0
+TFI.US,D,20170203,000000,43.7136,43.7594,43.6408,43.6498,339891.08581716,0
+TFI.US,D,20170206,000000,43.7764,43.8122,43.6856,43.7324,664301.34396762,0
+TFI.US,D,20170207,000000,43.7504,43.8312,43.6766,43.7953,369169.54094163,0
+TFI.US,D,20170208,000000,43.8412,43.9428,43.8412,43.8601,342238.33759842,0
+TFI.US,D,20170209,000000,43.8501,43.9149,43.8212,43.8212,276850.32280659,0
+TFI.US,D,20170210,000000,43.8312,43.8312,43.7863,43.7953,302980.0500074,0
+TFI.US,D,20170213,000000,43.8042,43.8042,43.7594,43.7863,1308103.3557123,0
+TFI.US,D,20170214,000000,43.7764,43.8042,43.6408,43.6498,369675.10286375,0
+TFI.US,D,20170215,000000,43.5939,43.6587,43.55,43.584,574396.58525029,0
+TFI.US,D,20170216,000000,43.559,43.6498,43.55,43.584,544228.38126686,0
+TFI.US,D,20170217,000000,43.7136,43.7225,43.6038,43.6766,213003.06815836,0
+TFI.US,D,20170221,000000,43.6676,43.7674,43.6676,43.6676,638244.84299758,0
+TFI.US,D,20170222,000000,43.8212,43.8212,43.7324,43.7414,494479.68379194,0
+TFI.US,D,20170223,000000,43.878,43.878,43.7136,43.8122,368367.06170018,0
+TFI.US,D,20170224,000000,43.9249,43.9528,43.869,43.896,318344.51818411,0
+TFI.US,D,20170227,000000,43.9149,43.9697,43.878,43.882,325140.51426017,0
+TFI.US,D,20170228,000000,43.9797,43.9797,43.869,43.9049,412469.31461243,0
+TFI.US,D,20170301,000000,43.7344,43.888,43.7344,43.7344,403072.28269499,0
+TFI.US,D,20170302,000000,43.7166,43.7554,43.6876,43.6876,476823.13428183,0
+TFI.US,D,20170303,000000,43.6518,43.7166,43.579,43.6058,479119.22801144,0
+TFI.US,D,20170306,000000,43.6238,43.6976,43.6058,43.6518,373500.92264739,0
+TFI.US,D,20170307,000000,43.6158,43.6328,43.586,43.6158,411470.22795682,0
+TFI.US,D,20170308,000000,43.533,43.579,43.4872,43.5072,470152.52558724,0
+TFI.US,D,20170309,000000,43.5152,43.5152,43.4134,43.4683,544146.12714461,0
+TFI.US,D,20170310,000000,43.4504,43.5152,43.4304,43.4872,239998.46984089,0
+TFI.US,D,20170313,000000,43.543,43.543,43.4504,43.4594,364041.69858874,0
+TFI.US,D,20170314,000000,43.4683,43.5232,43.4404,43.4404,424837.52592134,0
+TFI.US,D,20170315,000000,43.3955,43.6428,43.3955,43.6428,317405.6174716,0
+TFI.US,D,20170316,000000,43.552,43.6238,43.552,43.6158,435297.84283371,0
+TFI.US,D,20170317,000000,43.552,43.6607,43.552,43.6428,263264.34924876,0
+TFI.US,D,20170320,000000,43.7344,43.7344,43.6428,43.6696,342922.45115176,0
+TFI.US,D,20170321,000000,43.6696,43.7883,43.6696,43.7794,284076.64837589,0
+TFI.US,D,20170322,000000,43.7883,43.88,43.7883,43.8531,261683.4651431,0
+TFI.US,D,20170323,000000,43.8631,43.9079,43.8631,43.9079,291776.43669765,0
+TFI.US,D,20170324,000000,43.9458,43.9827,43.889,43.9458,227280.17696289,0
+TFI.US,D,20170327,000000,44.0096,44.0475,43.9827,44.0475,554032.67139933,0
+TFI.US,D,20170328,000000,44.0276,44.1073,43.9727,43.9727,347405.30081433,0
+TFI.US,D,20170329,000000,44.0375,44.1123,44.0375,44.0654,386155.01718607,0
+TFI.US,D,20170330,000000,44.1023,44.1023,44.0276,44.0276,322285.6943587,0
+TFI.US,D,20170331,000000,44.0575,44.1123,44.0096,44.0475,631270.29529029,0
+TFI.US,D,20170403,000000,44.0625,44.1193,44.0445,44.0804,948777.22576613,0
+TFI.US,D,20170404,000000,44.1093,44.1731,44.1093,44.1293,390880.61681919,0
+TFI.US,D,20170405,000000,44.201,44.201,44.1283,44.1651,213589.88110367,0
+TFI.US,D,20170406,000000,44.201,44.2389,44.1831,44.201,324766.35831385,0
+TFI.US,D,20170407,000000,44.2937,44.3935,44.2289,44.2649,234726.18122453,0
+TFI.US,D,20170410,000000,44.2837,44.3207,44.2748,44.3117,607002.31992965,0
+TFI.US,D,20170411,000000,44.3037,44.3835,44.3037,44.3565,188931.70021187,0
+TFI.US,D,20170412,000000,44.4113,44.4483,44.3755,44.4483,298599.51644812,0
+TFI.US,D,20170413,000000,44.4771,44.5021,44.4283,44.5021,259357.27844193,0
+TFI.US,D,20170417,000000,44.4951,44.5579,44.4951,44.5191,403152.53061914,0
+TFI.US,D,20170418,000000,44.5839,44.6965,44.5579,44.6875,439768.65530766,0
+TFI.US,D,20170419,000000,44.6875,44.6875,44.6227,44.6227,548066.23823911,0
+TFI.US,D,20170420,000000,44.6596,44.6596,44.5869,44.6127,171137.72613167,0
+TFI.US,D,20170421,000000,44.6596,44.6596,44.5679,44.6127,277299.7111818,0
+TFI.US,D,20170424,000000,44.5579,44.6227,44.5021,44.5021,293252.99850192,0
+TFI.US,D,20170425,000000,44.5111,44.5191,44.3655,44.3835,255196.42357499,0
+TFI.US,D,20170426,000000,44.3655,44.4283,44.3655,44.4113,229285.37196747,0
+TFI.US,D,20170427,000000,44.4033,44.4483,44.3835,44.4283,229563.23040482,0
+TFI.US,D,20170428,000000,44.4113,44.4283,44.3655,44.3835,215343.29824625,0
+TFI.US,D,20170501,000000,44.4383,44.4483,44.3395,44.3835,402159.46255784,0
+TFI.US,D,20170502,000000,44.3745,44.3935,44.3297,44.3935,238104.61883105,0
+TFI.US,D,20170503,000000,44.3835,44.4681,44.3835,44.4283,503875.71261031,0
+TFI.US,D,20170504,000000,44.4583,44.4583,44.3655,44.4113,402996.04716705,0
+TFI.US,D,20170505,000000,44.4113,44.4771,44.4113,44.4483,176530.38663424,0
+TFI.US,D,20170508,000000,44.4283,44.4583,44.4113,44.4113,355691.9020814,0
+TFI.US,D,20170509,000000,44.4283,44.4681,44.4113,44.4113,593721.28848357,0
+TFI.US,D,20170510,000000,44.4951,44.4951,44.4113,44.4383,341987.56283547,0
+TFI.US,D,20170511,000000,44.4383,44.4861,44.4283,44.4771,390056.06939859,0
+TFI.US,D,20170512,000000,44.5191,44.5839,44.5191,44.5679,331444.99180085,0
+TFI.US,D,20170515,000000,44.5579,44.6127,44.5489,44.6127,285603.36513276,0
+TFI.US,D,20170516,000000,44.6127,44.6596,44.6037,44.6506,252534.19869146,0
+TFI.US,D,20170517,000000,44.7065,44.849,44.7065,44.8201,458762.33585384,0
+TFI.US,D,20170518,000000,44.85,44.9198,44.8201,44.86,261265.17283849,0
+TFI.US,D,20170519,000000,44.8869,44.9447,44.8829,44.9288,550874.9155842,0
+TFI.US,D,20170522,000000,44.9018,44.9288,44.8869,44.8949,193072.49309778,0
+TFI.US,D,20170523,000000,44.9567,45.0474,44.9567,44.9926,298559.39248604,0
+TFI.US,D,20170524,000000,45.0284,45.0374,44.9477,45.0195,172854.02860933,0
+TFI.US,D,20170525,000000,44.9926,45.0474,44.9926,45.0284,484390.51352874,0
+TFI.US,D,20170526,000000,45.0374,45.0644,44.9916,45.0474,355798.2305809,0
+TFI.US,D,20170530,000000,45.0743,45.1302,45.0743,45.1112,250627.30739396,0
+TFI.US,D,20170531,000000,45.165,45.2478,45.1441,45.2118,377557.45521294,0
+TFI.US,D,20170601,000000,45.154,45.2378,45.154,45.19,195977.46795184,0
+TFI.US,D,20170602,000000,45.2568,45.3326,45.2568,45.2936,280624.98453858,0
+TFI.US,D,20170605,000000,45.3424,45.3684,45.3226,45.3514,263254.31825824,0
+TFI.US,D,20170606,000000,45.4272,45.4352,45.3894,45.4092,192629.12331688,0
+TFI.US,D,20170607,000000,45.4432,45.4432,45.3894,45.4092,236985.16028923,0
+TFI.US,D,20170608,000000,45.4272,45.4272,45.3136,45.3226,310845.34967271,0
+TFI.US,D,20170609,000000,45.3514,45.3604,45.2648,45.3036,225752.45710696,0
+TFI.US,D,20170612,000000,45.2936,45.3136,45.2568,45.2568,234818.4663373,0
+TFI.US,D,20170613,000000,45.2288,45.3036,45.2288,45.2478,144328.90087277,0
+TFI.US,D,20170614,000000,45.3424,45.3614,45.3036,45.3136,221125.16118093,0
+TFI.US,D,20170615,000000,45.3226,45.3484,45.2648,45.3136,339592.16229972,0
+TFI.US,D,20170616,000000,45.3424,45.3424,45.2746,45.3036,236526.74402255,0
+TFI.US,D,20170619,000000,45.3136,45.3226,45.2756,45.2936,221631.7262021,0
+TFI.US,D,20170620,000000,45.3036,45.3714,45.3036,45.3424,639725.41719807,0
+TFI.US,D,20170621,000000,45.3036,45.3614,45.2946,45.3614,503052.16828877,0
+TFI.US,D,20170622,000000,45.3514,45.3614,45.3226,45.3424,189429.23734157,0
+TFI.US,D,20170623,000000,45.3136,45.3514,45.3136,45.3326,170994.28296725,0
+TFI.US,D,20170626,000000,45.3614,45.3993,45.3326,45.3326,199527.43549623,0
+TFI.US,D,20170627,000000,45.3136,45.3216,45.2378,45.2378,208591.43852846,0
+TFI.US,D,20170628,000000,45.2378,45.2478,45.19,45.19,531407.77228557,0
+TFI.US,D,20170629,000000,45.1362,45.1362,44.9986,45.0055,416321.21497141,0
+TFI.US,D,20170630,000000,45.0155,45.0324,44.9716,44.9986,375513.13934534,0
+TFI.US,D,20170703,000000,44.9896,45.0614,44.9258,44.9626,278927.7409429,0
+TFI.US,D,20170705,000000,45.0055,45.0614,44.9537,44.9806,208629.55629243,0
+TFI.US,D,20170706,000000,44.7393,44.9896,44.7393,44.9716,159752.55189353,0
+TFI.US,D,20170707,000000,44.9158,44.9716,44.8361,44.9258,465063.80409737,0
+TFI.US,D,20170710,000000,44.9338,45.0155,44.9258,44.9806,261874.05396294,0
+TFI.US,D,20170711,000000,44.9537,44.9626,44.9258,44.9487,161292.30893807,0
+TFI.US,D,20170712,000000,45.0155,45.0434,44.9986,45.0244,192884.91357509,0
+TFI.US,D,20170713,000000,45.0434,45.0434,44.9806,44.9896,174824.1151471,0
+TFI.US,D,20170714,000000,45.1282,45.1461,45.0803,45.0892,183645.36820879,0
+TFI.US,D,20170717,000000,45.1362,45.18,45.1362,45.1362,229844.09813934,0
+TFI.US,D,20170718,000000,45.2188,45.2946,45.181,45.2756,144711.08161152,0
+TFI.US,D,20170719,000000,45.2658,45.3624,45.2658,45.3434,136702.33878179,0
+TFI.US,D,20170720,000000,45.3434,45.4202,45.3434,45.4003,361380.47680427,0
+TFI.US,D,20170721,000000,45.4102,45.4731,45.4003,45.4631,153361.8078344,0
+TFI.US,D,20170724,000000,45.492,45.492,45.4362,45.4631,189978.93562197,0
+TFI.US,D,20170725,000000,45.4731,45.4731,45.3814,45.3814,416465.66123487,0
+TFI.US,D,20170726,000000,45.4282,45.4442,45.3814,45.4102,149561.06552706,0
+TFI.US,D,20170727,000000,45.3814,45.4362,45.3624,45.3814,144505.4463059,0
+TFI.US,D,20170728,000000,45.3814,45.4202,45.3724,45.4102,141404.86713672,0
+TFI.US,D,20170731,000000,45.4003,45.4362,45.3624,45.4282,90925.913552069,0
+TFI.US,D,20170801,000000,45.4631,45.4731,45.3744,45.4731,280332.07961545,0
+TFI.US,D,20170802,000000,45.492,45.51,45.4442,45.483,498703.73389914,0
+TFI.US,D,20170803,000000,45.517,45.5628,45.4741,45.5528,126002.28119606,0
+TFI.US,D,20170804,000000,45.5349,45.5448,45.4731,45.5349,150085.68633116,0
+TFI.US,D,20170807,000000,45.51,45.5448,45.4532,45.4532,165442.12971545,0
+TFI.US,D,20170808,000000,45.5259,45.5628,45.492,45.501,260807.75967086,0
+TFI.US,D,20170809,000000,45.5728,45.6017,45.5349,45.5528,208825.16060753,0
+TFI.US,D,20170810,000000,45.5927,45.6635,45.5458,45.6376,514423.29914019,0
+TFI.US,D,20170811,000000,45.6555,45.6635,45.5877,45.6635,261642.33808198,0
+TFI.US,D,20170814,000000,45.6376,45.7024,45.6196,45.7024,272505.90081317,0
+TFI.US,D,20170815,000000,45.6555,45.6555,45.5448,45.5728,194065.56115907,0
+TFI.US,D,20170816,000000,45.5259,45.5827,45.5259,45.5448,173139.91183909,0
+TFI.US,D,20170817,000000,45.5259,45.5927,45.5259,45.5927,192933.06232957,0
+TFI.US,D,20170818,000000,45.6017,45.6196,45.5538,45.5927,228504.96090516,0
+TFI.US,D,20170821,000000,45.6196,45.6465,45.5498,45.6276,97545.364195018,0
+TFI.US,D,20170822,000000,45.6276,45.6436,45.5628,45.6276,223250.72807173,0
+TFI.US,D,20170823,000000,45.6924,45.6924,45.6376,45.6824,219397.8246137,0
+TFI.US,D,20170824,000000,45.6735,45.7083,45.6276,45.6376,251409.72465437,0
+TFI.US,D,20170825,000000,45.6635,45.7024,45.6196,45.7024,152148.0579817,0
+TFI.US,D,20170828,000000,45.6465,45.7024,45.6465,45.6824,116730.6366601,0
+TFI.US,D,20170829,000000,45.7183,45.7941,45.7183,45.7472,378250.59665775,0
+TFI.US,D,20170830,000000,45.7672,45.7672,45.7283,45.7472,695837.77505773,0
+TFI.US,D,20170831,000000,45.7472,45.7672,45.7283,45.7672,130594.46865527,0
+TFI.US,D,20170901,000000,45.7373,45.7771,45.7024,45.7024,165940.6699442,0
+TFI.US,D,20170905,000000,45.7871,45.8419,45.7871,45.7961,370831.6760705,0
+TFI.US,D,20170906,000000,45.7672,45.8719,45.7672,45.8419,158502.69047497,0
+TFI.US,D,20170907,000000,45.8977,45.9307,45.8719,45.9277,237397.43399953,0
+TFI.US,D,20170908,000000,45.9177,45.9177,45.8619,45.9077,404282.02015148,0
+TFI.US,D,20170911,000000,45.8719,45.8888,45.8419,45.8519,99645.853609525,0
+TFI.US,D,20170912,000000,45.8519,45.8519,45.7572,45.7771,316421.57730177,0
+TFI.US,D,20170913,000000,45.7373,45.7632,45.6824,45.7083,182252.06362582,0
+TFI.US,D,20170914,000000,45.6924,45.7383,45.6735,45.7024,162496.02780025,0
+TFI.US,D,20170915,000000,45.7183,45.7183,45.6465,45.7024,224315.01616571,0
+TFI.US,D,20170918,000000,45.7024,45.7183,45.6465,45.6465,132400.04694854,0
+TFI.US,D,20170919,000000,45.6465,45.7183,45.6465,45.6735,249355.37779625,0
+TFI.US,D,20170920,000000,45.6635,45.6824,45.5349,45.6017,246379.18290951,0
+TFI.US,D,20170921,000000,45.5628,45.6455,45.5448,45.5927,155156.3520381,0
+TFI.US,D,20170922,000000,45.6465,45.6735,45.5977,45.6735,256199.5226268,0
+TFI.US,D,20170925,000000,45.6735,45.7083,45.6555,45.7024,216327.33841609,0
+TFI.US,D,20170926,000000,45.6735,45.7183,45.6276,45.7083,124987.14495561,0
+TFI.US,D,20170927,000000,45.5728,45.6276,45.487,45.487,191459.50982245,0
+TFI.US,D,20170928,000000,45.4621,45.492,45.4092,45.482,303829.67490429,0
+TFI.US,D,20170929,000000,45.4192,45.492,45.3993,45.4522,254749.04139787,0
+TFI.US,D,20171002,000000,45.4352,45.499,45.4192,45.4432,217661.460155,0
+TFI.US,D,20171003,000000,45.482,45.5448,45.4422,45.509,387637.59758466,0
+TFI.US,D,20171004,000000,45.509,45.5259,45.476,45.517,263253.31515919,0
+TFI.US,D,20171005,000000,45.517,45.5448,45.4432,45.4721,241193.1608116,0
+TFI.US,D,20171006,000000,45.492,45.509,45.3894,45.509,341762.86864786,0
+TFI.US,D,20171009,000000,45.5259,45.5528,45.482,45.482,205576.12277869,0
+TFI.US,D,20171010,000000,45.5349,45.6116,45.5,45.5528,228807.8968188,0
+TFI.US,D,20171011,000000,45.5448,45.6196,45.509,45.5927,428904.08947741,0
+TFI.US,D,20171012,000000,45.6276,45.6555,45.6126,45.6276,182803.76810432,0
+TFI.US,D,20171013,000000,45.6555,45.7482,45.6555,45.7482,282769.61031137,0
+TFI.US,D,20171016,000000,45.7383,45.7781,45.6974,45.7682,575544.13056557,0
+TFI.US,D,20171017,000000,45.7682,45.8629,45.7682,45.8529,348369.27900313,0
+TFI.US,D,20171018,000000,45.823,45.8329,45.8051,45.823,154372.93167863,0
+TFI.US,D,20171019,000000,45.8729,45.9087,45.8329,45.8329,195837.03408459,0
+TFI.US,D,20171020,000000,45.7682,45.7971,45.7383,45.7582,239673.4657481,0
+TFI.US,D,20171023,000000,45.7482,45.7881,45.7193,45.7482,183106.70401796,0
+TFI.US,D,20171024,000000,45.7383,45.7383,45.6824,45.6824,602233.5870373,0
+TFI.US,D,20171025,000000,45.6465,45.6555,45.5528,45.5628,1672892.3630946,0
+TFI.US,D,20171026,000000,45.5927,45.5927,45.482,45.5259,467264.60341705,0
+TFI.US,D,20171027,000000,45.482,45.5827,45.4721,45.5349,312701.08291858,0
+TFI.US,D,20171030,000000,45.5628,45.5937,45.5199,45.5628,230393.79641973,0
+TFI.US,D,20171031,000000,45.5448,45.5857,45.5349,45.5448,220111.02803954,0
+TFI.US,D,20171101,000000,45.6196,45.6196,45.5508,45.5728,371010.22770172,0
+TFI.US,D,20171102,000000,45.5927,45.6465,45.5827,45.6376,284025.49032424,0
+TFI.US,D,20171103,000000,45.6196,45.7093,45.6196,45.6824,340827.98033156,0
+TFI.US,D,20171106,000000,45.7482,45.7971,45.7093,45.7383,325605.95222022,0
+TFI.US,D,20171107,000000,45.815,45.9097,45.7881,45.8639,175255.44773938,0
+TFI.US,D,20171108,000000,45.9377,45.9665,45.9197,45.9297,198753.04302823,0
+TFI.US,D,20171109,000000,45.9297,45.9476,45.8539,45.8739,449995.25014094,0
+TFI.US,D,20171110,000000,45.7293,45.7682,45.7093,45.7582,276371.84455887,0
+TFI.US,D,20171113,000000,45.7093,45.7313,45.6824,45.7293,279316.94337501,0
+TFI.US,D,20171114,000000,45.7093,45.7153,45.6555,45.6555,275112.95524884,0
+TFI.US,D,20171115,000000,45.6924,45.7063,45.6635,45.6784,229841.08884218,0
+TFI.US,D,20171116,000000,45.6555,45.6924,45.6465,45.6555,194728.60963233,0
+TFI.US,D,20171117,000000,45.6555,45.6735,45.6376,45.6376,231872.36442211,0
+TFI.US,D,20171120,000000,45.6824,45.6824,45.6196,45.6735,318909.26295028,0
+TFI.US,D,20171121,000000,45.6735,45.6735,45.5927,45.5927,454695.77229776,0
+TFI.US,D,20171122,000000,45.5628,45.5628,45.4442,45.509,465449.99723231,0
+TFI.US,D,20171124,000000,45.4432,45.492,45.4172,45.4522,182350.36733289,0
+TFI.US,D,20171127,000000,45.4522,45.4621,45.3514,45.3993,416064.42161414,0
+TFI.US,D,20171128,000000,45.3036,45.3514,45.2168,45.3036,548725.27431616,0
+TFI.US,D,20171129,000000,45.187,45.2518,45.0862,45.177,554390.77776083,0
+TFI.US,D,20171130,000000,45.2168,45.3614,45.177,45.2736,1174756.3832588,0
+TFI.US,D,20171201,000000,45.4192,45.5837,45.3544,45.5269,505225.88393406,0
+TFI.US,D,20171204,000000,45.5,45.5538,45.5,45.509,431009.59438718,0
+TFI.US,D,20171205,000000,45.5458,45.7891,45.5458,45.7393,469293.87279888,0
+TFI.US,D,20171206,000000,45.8749,46.0981,45.8449,46.0593,747771.22226752,0
+TFI.US,D,20171207,000000,46.0413,46.0773,45.9675,46.0025,457334.9259031,0
+TFI.US,D,20171208,000000,45.9765,45.9855,45.6475,45.6645,1029434.4143248,0
+TFI.US,D,20171211,000000,45.6565,45.7103,45.5837,45.6745,484575.08375428,0
+TFI.US,D,20171212,000000,45.6286,45.6475,45.5319,45.6206,486467.93166506,0
+TFI.US,D,20171213,000000,45.6126,45.8071,45.6126,45.8071,615990.08743394,0
+TFI.US,D,20171214,000000,45.7981,45.9197,45.7203,45.816,784560.883092,0
+TFI.US,D,20171215,000000,45.8071,45.8539,45.7512,45.8349,689531.29131895,0
+TFI.US,D,20171218,000000,45.8071,45.8349,45.6246,45.6745,951369.23371602,0
+TFI.US,D,20171219,000000,45.6645,45.6834,45.5,45.5359,1082084.0742575,0
+TFI.US,D,20171220,000000,45.5,45.5359,45.3504,45.4522,610652.59737921,0
+TFI.US,D,20171221,000000,45.3604,45.517,45.3604,45.482,635068.02830048,0
+TFI.US,D,20171222,000000,45.4621,45.6206,45.4621,45.5458,869872.45125105,0
+TFI.US,D,20171226,000000,45.6286,45.6645,45.5738,45.6386,557819.37031995,0
+TFI.US,D,20171227,000000,45.6834,45.825,45.6655,45.7492,464517.11511412,0
+TFI.US,D,20171228,000000,45.7592,45.9107,45.7592,45.8449,521544.29930904,0
+TFI.US,D,20171229,000000,45.8449,45.8749,45.7981,45.8449,442961.5195896,0
+TFI.US,D,20180102,000000,45.8449,45.9107,45.7691,45.816,477770.05978674,0
+TFI.US,D,20180103,000000,45.8349,45.9007,45.816,45.816,549366.25461027,0
+TFI.US,D,20180104,000000,45.8549,45.8878,45.7303,45.7393,851331.16837724,0
+TFI.US,D,20180105,000000,45.816,45.8549,45.7492,45.7691,270189.74510251,0
+TFI.US,D,20180108,000000,45.8549,45.8549,45.7891,45.8349,751547.89019761,0
+TFI.US,D,20180109,000000,45.7791,45.816,45.6834,45.7393,562996.36452638,0
+TFI.US,D,20180110,000000,45.6286,45.6695,45.505,45.5937,667497.21754671,0
+TFI.US,D,20180111,000000,45.482,45.6386,45.482,45.6286,581457.39947604,0
+TFI.US,D,20180112,000000,45.5538,45.6206,45.5538,45.6126,474768.78742371,0
+TFI.US,D,20180116,000000,45.5937,45.6605,45.5538,45.6126,1590336.308031,0
+TFI.US,D,20180117,000000,45.6386,45.6834,45.6017,45.6745,602854.50535038,0
+TFI.US,D,20180118,000000,45.5638,45.6605,45.517,45.5458,684133.61532112,0
+TFI.US,D,20180119,000000,45.5538,45.6565,45.5,45.5,496682.48930972,0
+TFI.US,D,20180122,000000,45.6286,45.6286,45.5269,45.6206,1466303.1102735,0
+TFI.US,D,20180123,000000,45.6386,45.6426,45.5269,45.5458,749919.86043651,0
+TFI.US,D,20180124,000000,45.5269,45.5269,45.4432,45.517,479485.35916535,0
+TFI.US,D,20180125,000000,45.4721,45.511,45.3884,45.509,500516.33388578,0
+TFI.US,D,20180126,000000,45.4522,45.4572,45.3704,45.4182,465819.13768338,0
+TFI.US,D,20180129,000000,45.3604,45.3884,45.2158,45.2158,825123.19945039,0
+TFI.US,D,20180130,000000,45.2348,45.2398,45.1232,45.186,1647181.9312974,0
+TFI.US,D,20180131,000000,45.176,45.196,45.1232,45.176,501507.39574897,0
+TFI.US,D,20180201,000000,45.186,45.186,45.0045,45.0852,461270.08348339,0
+TFI.US,D,20180202,000000,44.9567,44.9826,44.8759,44.9567,795960.10071687,0
+TFI.US,D,20180205,000000,44.837,45.0644,44.837,45.0384,800626.51750593,0
+TFI.US,D,20180206,000000,44.9646,45.1322,44.9567,45.0574,765389.65401365,0
+TFI.US,D,20180207,000000,45.1232,45.1411,44.9467,44.9567,749075.25103488,0
+TFI.US,D,20180208,000000,44.9467,45.0374,44.847,44.8988,694421.39919656,0
+TFI.US,D,20180209,000000,44.8759,45.0484,44.8759,44.9926,522111.05027331,0
+TFI.US,D,20180212,000000,44.8919,45.0284,44.857,44.9078,430049.62859459,0
+TFI.US,D,20180213,000000,45.0006,45.0574,44.8919,45.0384,819317.26213846,0
+TFI.US,D,20180214,000000,44.9926,44.9926,44.842,44.9078,545841.36454218,0
+TFI.US,D,20180215,000000,44.847,44.9646,44.7304,44.8759,402475.43875916,0
+TFI.US,D,20180216,000000,44.837,44.9746,44.837,44.8839,449207.81738527,0
+TFI.US,D,20180220,000000,44.847,44.9467,44.847,44.847,533073.91981065,0
+TFI.US,D,20180221,000000,44.9467,44.9826,44.7393,44.847,515744.38059143,0
+TFI.US,D,20180222,000000,44.9178,44.9178,44.7992,44.8839,735026.84881417,0
+TFI.US,D,20180223,000000,44.9078,44.9298,44.7892,44.9178,267164.39836223,0
+TFI.US,D,20180226,000000,44.9467,44.9926,44.857,44.8759,660565.80309864,0
+TFI.US,D,20180227,000000,44.8759,44.9258,44.7593,44.7892,428422.60193254,0
+TFI.US,D,20180228,000000,44.7992,44.8839,44.7593,44.8081,346428.28233786,0
+TFI.US,D,20180301,000000,44.837,44.9876,44.837,44.9178,290380.12281751,0
+TFI.US,D,20180302,000000,44.847,44.9826,44.847,44.9268,472737.51184378,0
+TFI.US,D,20180305,000000,44.9646,44.9926,44.8839,44.8919,663657.35437635,0
+TFI.US,D,20180306,000000,44.9646,44.9746,44.867,44.9646,574566.10899005,0
+TFI.US,D,20180307,000000,44.9178,44.9826,44.868,44.8988,435618.83453028,0
+TFI.US,D,20180308,000000,44.9646,45.0095,44.8988,45.0095,378164.33013929,0
+TFI.US,D,20180309,000000,44.9646,44.9646,44.7992,44.7992,412432.1999475,0
+TFI.US,D,20180312,000000,44.8988,44.9467,44.847,44.8759,666914.4169976,0
+TFI.US,D,20180313,000000,44.8988,44.9178,44.837,44.8919,354471.13053534,0
+TFI.US,D,20180314,000000,44.8839,44.9368,44.837,44.9368,624283.71039437,0
+TFI.US,D,20180315,000000,44.9078,44.9746,44.837,44.9268,437613.99854435,0
+TFI.US,D,20180316,000000,44.847,44.9826,44.847,44.9368,825456.22833559,0
+TFI.US,D,20180319,000000,44.9178,44.9746,44.867,44.8759,451297.27271021,0
+TFI.US,D,20180320,000000,44.9268,44.9567,44.8271,44.8271,410500.23117371,0
+TFI.US,D,20180321,000000,44.8839,44.9178,44.7792,44.8271,706906.97309454,0
+TFI.US,D,20180322,000000,44.9467,45.0095,44.9178,44.9368,349182.79233415,0
+TFI.US,D,20180323,000000,44.9268,45.0195,44.8759,44.9368,432596.49708716,0
+TFI.US,D,20180326,000000,44.8919,45.0006,44.8789,44.8988,518189.93607976,0
+TFI.US,D,20180327,000000,44.9467,45.0384,44.8949,44.9746,269610.95694962,0
+TFI.US,D,20180328,000000,45.0095,45.1042,44.9178,45.0952,612510.33682318,0
+TFI.US,D,20180329,000000,45.0584,45.1332,45.0185,45.1332,568084.0829172,0
+TFI.US,D,20180402,000000,45.0862,45.151,45.0095,45.1042,351432.74350738,0
+TFI.US,D,20180403,000000,45.1142,45.1242,44.9826,45.0484,582040.20002515,0
+TFI.US,D,20180404,000000,45.0095,45.1132,44.9746,44.9746,623604.6123363,0
+TFI.US,D,20180405,000000,45.0584,45.0584,44.9268,44.9646,319251.31972695,0
+TFI.US,D,20180406,000000,45.0095,45.0664,44.9926,45.0095,666590.41600387,0
+TFI.US,D,20180409,000000,45.0095,45.0862,44.9746,45.0095,801057.85009821,0
+TFI.US,D,20180410,000000,45.0195,45.0664,45.0006,45.0384,399447.08272172,0
+TFI.US,D,20180411,000000,45.0484,45.151,45.0484,45.1421,570134.41737912,0
+TFI.US,D,20180412,000000,45.1042,45.1242,45.0384,45.0384,373834.95463164,0
+TFI.US,D,20180413,000000,45.0584,45.1142,45.0095,45.1142,354843.28028356,0
+TFI.US,D,20180416,000000,45.0294,45.0952,45.0105,45.0195,376583.44603363,0
+TFI.US,D,20180417,000000,45.0006,45.1042,44.9926,45.0195,1371345.7416322,0
+TFI.US,D,20180418,000000,45.0006,45.0763,45.0006,45.0664,207890.27229123,0
+TFI.US,D,20180419,000000,44.9926,45.0294,44.9567,44.9567,476637.56095724,0
+TFI.US,D,20180420,000000,44.9178,45.0006,44.9178,44.9368,498940.46527537,0
+TFI.US,D,20180423,000000,44.9826,45.0006,44.9268,44.9646,640233.98841734,0
+TFI.US,D,20180424,000000,44.9078,44.9926,44.856,44.9268,1172408.1283785,0
+TFI.US,D,20180425,000000,44.856,44.856,44.7383,44.7782,1222301.2721169,0
+TFI.US,D,20180426,000000,44.7383,44.846,44.7383,44.7882,908959.2089042,0
+TFI.US,D,20180427,000000,44.7882,44.856,44.7882,44.7982,930537.87570692,0
+TFI.US,D,20180430,000000,44.856,44.8969,44.7982,44.8829,945633.51333773,0
+TFI.US,D,20180501,000000,44.846,44.9368,44.8361,44.8749,688383.74600367,0
+TFI.US,D,20180502,000000,44.8829,44.9467,44.856,44.9467,632920.39323053,0
+TFI.US,D,20180503,000000,45.0195,45.0763,45.0095,45.0584,726081.21147005,0
+TFI.US,D,20180504,000000,45.1242,45.1431,45.0763,45.1242,266683.91391641,0
+TFI.US,D,20180507,000000,45.178,45.188,45.1242,45.152,531521.12247843,0
+TFI.US,D,20180508,000000,45.1242,45.152,45.0862,45.1242,477790.12176778,0
+TFI.US,D,20180509,000000,45.1342,45.1342,45.0294,45.0763,1128439.2876401,0
+TFI.US,D,20180510,000000,45.2079,45.2079,45.0664,45.0862,695289.07987638,0
+TFI.US,D,20180511,000000,45.1242,45.169,45.0952,45.1042,322585.62097519,0
+TFI.US,D,20180514,000000,45.1431,45.16,45.0952,45.1142,425762.38324712,0
+TFI.US,D,20180515,000000,45.0484,45.1142,44.9467,44.9467,768556.43772025,0
+TFI.US,D,20180516,000000,44.9646,45.0484,44.9467,44.9567,313053.17068576,0
+TFI.US,D,20180517,000000,44.9467,44.9786,44.8829,44.9646,543396.8121529,0
+TFI.US,D,20180518,000000,44.9746,45.0095,44.9368,44.9926,427288.09690494,0
+TFI.US,D,20180521,000000,44.9178,45.0384,44.9178,44.9467,491063.12842144,0
+TFI.US,D,20180522,000000,44.9826,44.9926,44.9268,44.9926,1023179.0886376,0
+TFI.US,D,20180523,000000,45.0294,45.1142,45.0294,45.0862,477662.7281882,0
+TFI.US,D,20180524,000000,45.1142,45.169,45.1042,45.1431,354561.40945,0
+TFI.US,D,20180525,000000,45.178,45.3624,45.178,45.2746,1515666.6177126,0
+TFI.US,D,20180529,000000,45.3624,45.486,45.3624,45.4562,1215833.2894307,0
+TFI.US,D,20180530,000000,45.3046,45.476,45.3046,45.3814,327795.71745034,0
+TFI.US,D,20180531,000000,45.4302,45.5399,45.3814,45.3914,714081.13751315,0
+TFI.US,D,20180601,000000,45.3624,45.3624,45.2946,45.3046,321794.17582331,0
+TFI.US,D,20180604,000000,45.3434,45.4013,45.2846,45.2846,550901.99925861,0
+TFI.US,D,20180605,000000,45.3724,45.3724,45.2946,45.2946,389589.6283395,0
+TFI.US,D,20180606,000000,45.3335,45.3335,45.2568,45.2648,210922.64072489,0
+TFI.US,D,20180607,000000,45.3046,45.3724,45.2468,45.2746,272896.10634432,0
+TFI.US,D,20180608,000000,45.2946,45.3544,45.2558,45.2568,272109.67668769,0
+TFI.US,D,20180611,000000,45.2568,45.3434,45.2368,45.2648,451290.25101684,0
+TFI.US,D,20180612,000000,45.2946,45.2946,45.2368,45.2746,278549.57260037,0
+TFI.US,D,20180613,000000,45.2278,45.2946,45.188,45.2468,288028.85864005,0
+TFI.US,D,20180614,000000,45.2568,45.3046,45.2468,45.2648,309105.97591686,0
+TFI.US,D,20180615,000000,45.3146,45.3335,45.2648,45.2946,456924.65839091,0
+TFI.US,D,20180618,000000,45.3624,45.3624,45.2846,45.2846,352631.44687431,0
+TFI.US,D,20180619,000000,45.3335,45.4013,45.3335,45.3914,351791.85296793,0
+TFI.US,D,20180620,000000,45.3624,45.3914,45.3146,45.3624,187849.35633496,0
+TFI.US,D,20180621,000000,45.3724,45.3914,45.3434,45.3524,253172.16968842,0
+TFI.US,D,20180622,000000,45.3335,45.3724,45.3236,45.3624,230556.29846612,0
+TFI.US,D,20180625,000000,45.3335,45.3914,45.3335,45.3624,397868.20481416,0
+TFI.US,D,20180626,000000,45.3814,45.4212,45.3385,45.3524,335810.47887436,0
+TFI.US,D,20180627,000000,45.3434,45.4252,45.3335,45.3814,404659.18539497,0
+TFI.US,D,20180628,000000,45.3914,45.4302,45.3624,45.3624,321616.62729113,0
+TFI.US,D,20180629,000000,45.4112,45.4412,45.3335,45.3434,385869.13395631,0
+TFI.US,D,20180702,000000,45.3914,45.4302,45.3624,45.4112,349979.2529813,0
+TFI.US,D,20180703,000000,45.4112,45.4562,45.3434,45.4392,119605.51854261,0
+TFI.US,D,20180705,000000,45.4472,45.512,45.4302,45.4392,240254.2600991,0
+TFI.US,D,20180706,000000,45.512,45.5209,45.4472,45.486,182207.92726754,0
+TFI.US,D,20180709,000000,45.504,45.5588,45.4562,45.486,497927.33523303,0
+TFI.US,D,20180710,000000,45.5399,45.5399,45.486,45.5209,520269.36041418,0
+TFI.US,D,20180711,000000,45.5309,45.5688,45.488,45.5688,207238.25790755,0
+TFI.US,D,20180712,000000,45.5887,45.5887,45.486,45.5399,203806.65605129,0
+TFI.US,D,20180713,000000,45.6086,45.6256,45.512,45.6176,402556.68978236,0
+TFI.US,D,20180716,000000,45.5987,45.6356,45.5688,45.5887,563690.50907024,0
+TFI.US,D,20180717,000000,45.6086,45.6256,45.5498,45.6176,601047.92395805,0
+TFI.US,D,20180718,000000,45.5987,45.6256,45.5498,45.5887,198349.79720939,0
+TFI.US,D,20180719,000000,45.6455,45.6455,45.5887,45.6356,311387.02316069,0
+TFI.US,D,20180720,000000,45.6455,45.6455,45.5987,45.5987,190369.14115313,0
+TFI.US,D,20180723,000000,45.6256,45.6256,45.512,45.512,445142.25692825,0
+TFI.US,D,20180724,000000,45.5688,45.6086,45.495,45.495,295117.75963926,0
+TFI.US,D,20180725,000000,45.476,45.5688,45.476,45.476,353246.34659307,0
+TFI.US,D,20180726,000000,45.5399,45.5399,45.4472,45.486,332325.71276835,0
+TFI.US,D,20180727,000000,45.4562,45.5399,45.4562,45.476,254717.94532727,0
+TFI.US,D,20180730,000000,45.4212,45.476,45.3524,45.4302,1594470.0792235,0
+TFI.US,D,20180731,000000,45.4392,45.486,45.4302,45.4302,216074.55745502,0
+TFI.US,D,20180801,000000,45.476,45.476,45.3146,45.4112,559086.2844224,0
+TFI.US,D,20180802,000000,45.4013,45.4562,45.3814,45.4472,550736.48791506,0
+TFI.US,D,20180803,000000,45.4472,45.491,45.4392,45.4661,496573.15151308,0
+TFI.US,D,20180806,000000,45.4661,45.503,45.4472,45.4472,340372.57336204,0
+TFI.US,D,20180807,000000,45.4562,45.5,45.3814,45.3814,397886.26059709,0
+TFI.US,D,20180808,000000,45.4661,45.4661,45.3434,45.3624,437188.68454639,0
+TFI.US,D,20180809,000000,45.4562,45.4562,45.3524,45.3724,870084.10515098,0
+TFI.US,D,20180810,000000,45.4013,45.5309,45.3874,45.504,707892.01636343,0
+TFI.US,D,20180813,000000,45.4661,45.5309,45.4641,45.5309,511110.06297203,0
+TFI.US,D,20180814,000000,45.486,45.5209,45.4392,45.4392,166899.63263774,0
+TFI.US,D,20180815,000000,45.5399,45.5588,45.495,45.5399,389958.76879057,0
+TFI.US,D,20180816,000000,45.5209,45.5788,45.486,45.5209,165633.72163434,0
+TFI.US,D,20180817,000000,45.512,45.5788,45.495,45.5498,183942.28552813,0
+TFI.US,D,20180820,000000,45.5887,45.5987,45.5309,45.5309,268356.0800358,0
+TFI.US,D,20180821,000000,45.5588,45.5887,45.5209,45.5887,416047.36893026,0
+TFI.US,D,20180822,000000,45.5688,45.6256,45.5688,45.5788,130261.43977008,0
+TFI.US,D,20180823,000000,45.5688,45.6086,45.5399,45.5448,246241.75833941,0
+TFI.US,D,20180824,000000,45.5309,45.6176,45.4562,45.5688,321239.46204765,0
+TFI.US,D,20180827,000000,45.5887,45.6256,45.5309,45.5309,295156.88050228,0
+TFI.US,D,20180828,000000,45.5688,45.5987,45.512,45.5349,723072.91741365,0
+TFI.US,D,20180829,000000,45.5498,45.6356,45.512,45.512,262463.87620541,0
+TFI.US,D,20180830,000000,45.5209,45.5588,45.512,45.5209,292756.46447128,0
+TFI.US,D,20180831,000000,45.5399,45.6216,45.5309,45.5688,207095.8178422,0
+TFI.US,D,20180904,000000,45.6455,45.6455,45.4562,45.5209,596867.00711007,0
+TFI.US,D,20180905,000000,45.504,45.5887,45.4661,45.495,695915.01368472,0
+TFI.US,D,20180906,000000,45.486,45.5399,45.4661,45.4661,425240.77174018,0
+TFI.US,D,20180907,000000,45.4392,45.4562,45.3624,45.3914,1087609.1438349,0
+TFI.US,D,20180910,000000,45.3814,45.4302,45.3524,45.4212,518859.00314733,0
+TFI.US,D,20180911,000000,45.3814,45.4212,45.3335,45.3814,1126667.8147146,0
+TFI.US,D,20180912,000000,45.3724,45.3814,45.3136,45.3236,758672.90276268,0
+TFI.US,D,20180913,000000,45.3434,45.3674,45.3036,45.3624,459311.03103519,0
+TFI.US,D,20180914,000000,45.3136,45.3186,45.2458,45.2638,795897.90857566,0
+TFI.US,D,20180917,000000,45.2736,45.2876,45.2069,45.2168,543241.33179988,0
+TFI.US,D,20180918,000000,45.2358,45.2358,45.151,45.158,1647627.3072764,0
+TFI.US,D,20180919,000000,45.151,45.167,45.0444,45.0723,2792433.1590461,0
+TFI.US,D,20180920,000000,45.0444,45.167,45.0444,45.1411,1408429.3104789,0
+TFI.US,D,20180921,000000,45.1212,45.2069,45.1212,45.151,713015.84632012,0
+TFI.US,D,20180924,000000,45.177,45.177,45.0922,45.151,1294596.6269795,0
+TFI.US,D,20180925,000000,45.0544,45.1212,45.0544,45.0922,2241654.5409709,0
+TFI.US,D,20180926,000000,45.0544,45.151,45.0544,45.1112,696997.35756163,0
+TFI.US,D,20180927,000000,45.0922,45.2168,45.0922,45.2168,605981.1650949,0
+TFI.US,D,20180928,000000,45.2638,45.2638,45.1162,45.1212,1528436.0686422,0
+TFI.US,D,20181001,000000,45.1411,45.158,45.0823,45.0823,634595.56864707,0
+TFI.US,D,20181002,000000,45.1212,45.177,45.1012,45.1212,721918.35040501,0
+TFI.US,D,20181003,000000,45.1012,45.1212,44.9427,44.9706,1033643.4179462,0
+TFI.US,D,20181004,000000,44.9328,44.9527,44.851,44.861,2885708.3305775,0
+TFI.US,D,20181005,000000,44.851,44.8959,44.8111,44.841,1780551.9750291,0
+TFI.US,D,20181008,000000,44.841,44.9168,44.841,44.8889,1592315.4224602,0
+TFI.US,D,20181009,000000,44.9328,44.9328,44.8211,44.8211,1669342.3955502,0
+TFI.US,D,20181010,000000,44.7334,44.8211,44.7045,44.7523,1627895.3458282,0
+TFI.US,D,20181011,000000,44.7623,44.851,44.7234,44.7723,1662951.6514911,0
+TFI.US,D,20181012,000000,44.7423,44.851,44.7334,44.7922,681319.92248076,0
+TFI.US,D,20181015,000000,44.7922,44.8311,44.7234,44.7423,1386026.0962556,0
+TFI.US,D,20181016,000000,44.7723,44.7723,44.7234,44.7423,605798.60106747,0
+TFI.US,D,20181017,000000,44.7922,44.8311,44.7334,44.7822,482639.10258426,0
+TFI.US,D,20181018,000000,44.7723,44.846,44.7423,44.7623,669039.9838884,0
+TFI.US,D,20181019,000000,44.7623,44.8211,44.7423,44.8211,1687143.3913238,0
+TFI.US,D,20181022,000000,44.8022,44.841,44.7772,44.8111,1813017.2758412,0
+TFI.US,D,20181023,000000,44.9238,44.9427,44.8799,44.8959,1036576.4795737,0
+TFI.US,D,20181024,000000,44.9328,44.9427,44.8799,44.9328,1214521.235871,0
+TFI.US,D,20181025,000000,44.8959,44.9138,44.861,44.861,768396.944971,0
+TFI.US,D,20181026,000000,44.9328,45.0254,44.9048,44.9138,859462.28929128,0
+TFI.US,D,20181029,000000,44.9048,44.9138,44.841,44.861,1318575.7098132,0
+TFI.US,D,20181030,000000,44.841,44.856,44.7922,44.7922,1044173.9517921,0
+TFI.US,D,20181031,000000,44.7723,44.7723,44.6745,44.7523,1855706.1621894,0
+TFI.US,D,20181101,000000,44.6745,44.7423,44.6646,44.6945,1922806.4670627,0
+TFI.US,D,20181102,000000,44.6945,44.7314,44.4921,44.5011,2524254.6275424,0
+TFI.US,D,20181105,000000,44.6257,44.6257,44.529,44.5589,2630142.7665515,0
+TFI.US,D,20181106,000000,44.5489,44.5779,44.5111,44.5489,1586128.3075085,0
+TFI.US,D,20181107,000000,44.6457,44.7234,44.6157,44.6646,1983639.4090603,0
+TFI.US,D,20181108,000000,44.7234,44.7334,44.6157,44.6157,894869.67962236,0
+TFI.US,D,20181109,000000,44.6845,44.8022,44.6845,44.7334,872685.14099235,0
+TFI.US,D,20181112,000000,44.7623,44.9138,44.7623,44.8959,877242.21998476,0
+TFI.US,D,20181113,000000,44.8709,44.9567,44.859,44.9138,811599.41803377,0
+TFI.US,D,20181114,000000,44.841,45.0165,44.841,44.9706,680685.96388001,0
+TFI.US,D,20181115,000000,45.0264,45.0634,44.9616,44.9976,741552.00814624,0
+TFI.US,D,20181116,000000,44.9886,45.0932,44.9886,45.0634,1700748.4237636,0
+TFI.US,D,20181119,000000,45.0634,45.0932,45.0264,45.0554,1523005.2903757,0
+TFI.US,D,20181120,000000,45.0833,45.1322,45.0264,45.1122,819147.7383987,0
+TFI.US,D,20181121,000000,45.0454,45.1122,45.0165,45.0264,626728.26278366,0
+TFI.US,D,20181123,000000,45.151,45.159,45.0634,45.151,276289.59043662,0
+TFI.US,D,20181126,000000,45.1022,45.1222,45.0354,45.0554,607551.015111,0
+TFI.US,D,20181127,000000,45.0554,45.147,45.0264,45.1421,990946.50680552,0
+TFI.US,D,20181128,000000,45.0833,45.168,45.0833,45.1322,895672.15886381,0
+TFI.US,D,20181129,000000,45.159,45.3146,45.159,45.3046,804862.60480175,0
+TFI.US,D,20181130,000000,45.3046,45.4132,45.3046,45.4132,872457.43750758,0
+TFI.US,D,20181203,000000,45.3934,45.5239,45.3444,45.5239,1088055.522913,0
+TFI.US,D,20181204,000000,45.506,45.5818,45.488,45.5618,1874920.524527,0
+TFI.US,D,20181206,000000,45.5818,45.7133,45.5818,45.6196,1518058.0058521,0
+TFI.US,D,20181207,000000,45.6196,45.6665,45.6017,45.6017,739241.8710299,0
+TFI.US,D,20181210,000000,45.6017,45.6665,45.5518,45.5518,669225.55721299,0
+TFI.US,D,20181211,000000,45.5239,45.6116,45.506,45.515,964756.59366159,0
+TFI.US,D,20181212,000000,45.506,45.6386,45.506,45.6386,2017061.6663678,0
+TFI.US,D,20181213,000000,45.6485,45.6764,45.5917,45.6196,950171.53344815,0
+TFI.US,D,20181214,000000,45.5818,45.6286,45.5818,45.6116,533554.40425647,0
+TFI.US,D,20181217,000000,45.5917,45.6964,45.5917,45.6764,861339.08761723,0
+TFI.US,D,20181218,000000,45.6485,45.7921,45.6485,45.7423,795070.35185791,0
+TFI.US,D,20181219,000000,45.8001,46.3105,45.7711,45.8589,1758558.0252189,0
+TFI.US,D,20181220,000000,45.9466,45.9925,45.8689,45.8788,896080.4201779,0
+TFI.US,D,20181221,000000,45.9665,45.9845,45.8888,45.9665,1758660.3413223,0
+TFI.US,D,20181224,000000,46.0213,46.0693,45.9875,46.0693,367529.47399191,0
+TFI.US,D,20181226,000000,45.9845,46.0503,45.9367,45.9745,580428.21984888,0
+TFI.US,D,20181227,000000,46.0693,46.0693,45.9267,45.9845,1263433.3487367,0
+TFI.US,D,20181228,000000,46.0114,46.0693,45.9745,46.0213,649765.43560771,0
+TFI.US,D,20181231,000000,46.0025,46.1371,46.0025,46.0791,1396348.9885979,0
+TFI.US,D,20190102,000000,46.1091,46.1749,46.0503,46.1469,834842.22616345,0
+TFI.US,D,20190103,000000,46.1569,46.2607,46.1569,46.2437,667256.47377428,0
+TFI.US,D,20190104,000000,46.1849,46.1849,46.0693,46.0991,945258.35429235,0
+TFI.US,D,20190107,000000,46.1659,46.2337,46.0991,46.1091,765684.56513489,0
+TFI.US,D,20190108,000000,46.0891,46.1659,46.0693,46.0891,492708.21086642,0
+TFI.US,D,20190109,000000,46.0891,46.0891,45.9925,46.0503,558958.89084281,0
+TFI.US,D,20190110,000000,46.0791,46.1091,46.0413,46.0593,344879.49740186,0
+TFI.US,D,20190111,000000,46.0791,46.2337,46.0791,46.1569,1244730.5669156,0
+TFI.US,D,20190114,000000,46.2805,46.2805,46.1569,46.1569,828568.84469338,0
+TFI.US,D,20190115,000000,46.2237,46.2337,46.1569,46.1949,288213.42886558,0
+TFI.US,D,20190116,000000,46.1749,46.2237,46.1371,46.1849,433716.95872804,0
+TFI.US,D,20190117,000000,46.1569,46.2517,46.1569,46.1949,479146.31168583,0
+TFI.US,D,20190118,000000,46.2437,46.2895,46.1659,46.2237,884421.39989862,0
+TFI.US,D,20190122,000000,46.2237,46.3005,46.2137,46.2137,718457.65867624,0
+TFI.US,D,20190123,000000,46.2048,46.2137,46.1559,46.2137,855936.39612414,0
+TFI.US,D,20190124,000000,46.2048,46.2437,46.1659,46.1849,480304.89109069,0
+TFI.US,D,20190125,000000,46.1749,46.1959,46.1181,46.1181,293756.55422594,0
+TFI.US,D,20190128,000000,46.1469,46.1849,46.1371,46.1469,352031.59364132,0
+TFI.US,D,20190129,000000,46.2137,46.2706,46.1569,46.2607,468849.49991892,0
+TFI.US,D,20190130,000000,46.2517,46.2607,46.1799,46.2437,647157.37807299,0
+TFI.US,D,20190131,000000,46.2905,46.3893,46.2905,46.3853,948451.21857429,0
+TFI.US,D,20190201,000000,46.3483,46.4241,46.2706,46.3105,1026133.2153452,0
+TFI.US,D,20190204,000000,46.3105,46.4042,46.3105,46.3284,1084121.3684318,0
+TFI.US,D,20190205,000000,46.3853,46.3853,46.3045,46.3563,267380.06465837,0
+TFI.US,D,20190206,000000,46.3653,46.4241,46.3235,46.3942,354733.94248692,0
+TFI.US,D,20190207,000000,46.471,46.5577,46.4511,46.4909,1079233.2667523,0
+TFI.US,D,20190208,000000,46.5288,46.6146,46.5198,46.5677,524767.25656254,0
+TFI.US,D,20190211,000000,46.5478,46.5766,46.5009,46.5009,1031760.6010259,0
+TFI.US,D,20190212,000000,46.5099,46.5577,46.471,46.5198,872884.75770366,0
+TFI.US,D,20190213,000000,46.461,46.5288,46.461,46.5009,444755.06069425,0
+TFI.US,D,20190214,000000,46.5846,46.5846,46.5577,46.5577,311817.35265392,0
+TFI.US,D,20190215,000000,46.5577,46.5577,46.4969,46.5198,305770.67156956,0
+TFI.US,D,20190219,000000,46.5946,46.6245,46.5677,46.5766,424979.9659867,0
+TFI.US,D,20190220,000000,46.5766,46.6544,46.5766,46.6146,272685.45554344,0
+TFI.US,D,20190221,000000,46.5577,46.5946,46.5418,46.5478,250097.6710946,0
+TFI.US,D,20190222,000000,46.5946,46.6444,46.5527,46.6345,346124.34332516,0
+TFI.US,D,20190225,000000,46.5677,46.6544,46.5677,46.6544,214781.56277723,0
+TFI.US,D,20190226,000000,46.6943,46.7412,46.6544,46.7312,283193.92121029,0
+TFI.US,D,20190227,000000,46.6444,46.7132,46.6146,46.6644,225844.74221973,0
+TFI.US,D,20190228,000000,46.6544,46.6544,46.5677,46.5846,292856.77437646,0
+TFI.US,D,20190301,000000,46.5766,46.6644,46.5677,46.6444,237551.9112535,0
+TFI.US,D,20190304,000000,46.6146,46.6644,46.5986,46.6245,300307.79413336,0
+TFI.US,D,20190305,000000,46.5946,46.6843,46.5946,46.6444,182193.88388081,0
+TFI.US,D,20190306,000000,46.6544,46.7511,46.6544,46.7132,301911.74951722,0
+TFI.US,D,20190307,000000,46.7611,46.8388,46.7611,46.791,748502.48147629,0
+TFI.US,D,20190308,000000,46.8488,46.8847,46.809,46.8288,197835.20739581,0
+TFI.US,D,20190311,000000,46.8189,46.8946,46.8189,46.8578,194002.36591882,0
+TFI.US,D,20190312,000000,46.8847,46.9126,46.8488,46.8847,394789.69382413,0
+TFI.US,D,20190313,000000,46.8668,46.9036,46.8488,46.9036,128265.27265695,0
+TFI.US,D,20190314,000000,46.8668,46.9036,46.8388,46.8847,171769.67853431,0
+TFI.US,D,20190315,000000,46.9426,47.0014,46.8578,46.9914,545829.32735356,0
+TFI.US,D,20190318,000000,46.9326,46.9724,46.9326,46.9524,126622.19641008,0
+TFI.US,D,20190319,000000,46.9126,46.9814,46.9126,46.9376,99766.225495744,0
+TFI.US,D,20190320,000000,46.9524,47.0781,46.9426,47.0592,706660.2107278,0
+TFI.US,D,20190321,000000,47.0492,47.133,47.0492,47.087,620591.30278463,0
+TFI.US,D,20190322,000000,47.2107,47.2994,47.1668,47.2306,179624.94720911,0
+TFI.US,D,20190325,000000,47.2506,47.3861,47.2506,47.3383,363270.31541789,0
+TFI.US,D,20190326,000000,47.3473,47.3861,47.2994,47.3861,246847.63016671,0
+TFI.US,D,20190327,000000,47.4161,47.4729,47.3961,47.4629,193364.39492186,0
+TFI.US,D,20190328,000000,47.445,47.4629,47.4161,47.436,657606.66089578,0
+TFI.US,D,20190329,000000,47.3672,47.4639,47.3473,47.3772,604185.61779214,0
+TFI.US,D,20190401,000000,47.445,47.445,47.2705,47.2994,547593.77858572,0
+TFI.US,D,20190402,000000,47.3094,47.3672,47.2894,47.2994,442454.95456843,0
+TFI.US,D,20190403,000000,47.2994,47.2994,47.2206,47.2406,355547.45581795,0
+TFI.US,D,20190404,000000,47.2605,47.2795,47.2306,47.2306,211142.31941723,0
+TFI.US,D,20190405,000000,47.2406,47.2894,47.1908,47.2894,260982.29890587,0
+TFI.US,D,20190408,000000,47.2605,47.2944,47.2226,47.2306,198059.90158341,0
+TFI.US,D,20190409,000000,47.2994,47.3383,47.2406,47.3184,330890.2780252,0
+TFI.US,D,20190410,000000,47.2605,47.3283,47.2605,47.2894,129533.18985845,0
+TFI.US,D,20190411,000000,47.3184,47.3303,47.2755,47.2894,204711.45139602,0
+TFI.US,D,20190412,000000,47.2795,47.2894,47.2206,47.2306,139454.84257999,0
+TFI.US,D,20190415,000000,47.2795,47.3184,46.9514,47.3184,174939.47153806,0
+TFI.US,D,20190416,000000,47.2605,47.2795,47.2206,47.2406,177574.61274718,0
+TFI.US,D,20190417,000000,47.2206,47.2705,47.2206,47.2306,159645.22029499,0
+TFI.US,D,20190418,000000,47.2506,47.2795,47.2206,47.2406,166429.17918243,0
+TFI.US,D,20190422,000000,47.2605,47.2994,47.2506,47.2795,202902.86380559,0
+TFI.US,D,20190423,000000,47.3094,47.3861,47.2705,47.3283,331139.04659004,0
+TFI.US,D,20190424,000000,47.4161,47.5097,47.3961,47.5097,165036.87769851,0
+TFI.US,D,20190425,000000,47.4629,47.5377,47.4629,47.5277,95908.306542451,0
+TFI.US,D,20190426,000000,47.5676,47.6165,47.5576,47.5576,211868.56313075,0
+TFI.US,D,20190429,000000,47.5676,47.6065,47.5576,47.5576,133461.32574538,0
+TFI.US,D,20190430,000000,47.5965,47.6443,47.5417,47.6443,212037.08377146,0
+TFI.US,D,20190501,000000,47.6533,47.7111,47.6274,47.6623,201183.55203078,0
+TFI.US,D,20190502,000000,47.6533,47.6723,47.5865,47.6723,185354.64899309,0
+TFI.US,D,20190503,000000,47.6823,47.7211,47.6443,47.7111,136029.25931803,0
+TFI.US,D,20190506,000000,47.7301,47.8099,47.7301,47.7999,111975.94715447,0
+TFI.US,D,20190507,000000,47.8198,47.8577,47.7501,47.8577,136170.69628433,0
+TFI.US,D,20190508,000000,47.8487,47.8846,47.8198,47.8387,177838.42779781,0
+TFI.US,D,20190509,000000,47.9544,47.9544,47.8777,47.9155,161638.37811095,0
+TFI.US,D,20190510,000000,47.9155,47.9643,47.8965,47.8965,161693.5485588,0
+TFI.US,D,20190513,000000,48.0331,48.0631,47.9943,48.0531,200897.66880102,0
+TFI.US,D,20190514,000000,48.0043,48.0531,47.9943,47.9943,112092.30664449,0
+TFI.US,D,20190515,000000,48.1378,48.1378,48.071,48.0999,149444.70603704,0
+TFI.US,D,20190516,000000,48.0631,48.1378,48.0631,48.1089,148788.67925715,0
+TFI.US,D,20190517,000000,48.1657,48.1657,48.071,48.081,117089.74612065,0
+TFI.US,D,20190520,000000,48.1189,48.1189,48.0531,48.0531,138274.19499599,0
+TFI.US,D,20190521,000000,48.081,48.081,47.9843,48.0331,158680.23900713,0
+TFI.US,D,20190522,000000,48.0331,48.091,47.9943,48.071,186735.91638745,0
+TFI.US,D,20190523,000000,48.1089,48.1737,48.0461,48.1378,230554.29226802,0
+TFI.US,D,20190524,000000,48.1468,48.1468,48.09,48.1468,163955.53692065,0
+TFI.US,D,20190528,000000,48.1657,48.2016,48.1657,48.2016,94213.069144878,0
+TFI.US,D,20190529,000000,48.2216,48.2515,48.1737,48.1737,328757.68944103,0
+TFI.US,D,20190530,000000,48.2216,48.3192,48.1737,48.2904,178877.6384155,0
+TFI.US,D,20190531,000000,48.3592,48.427,48.2804,48.387,174636.53562441,0
+TFI.US,D,20190603,000000,48.3292,48.4438,48.3292,48.407,163207.22502799,0
+TFI.US,D,20190604,000000,48.3681,48.427,48.3492,48.427,269979.09430164,0
+TFI.US,D,20190605,000000,48.397,48.417,48.382,48.397,196238.27370532,0
+TFI.US,D,20190606,000000,48.4458,48.4558,48.407,48.422,359640.09994936,0
+TFI.US,D,20190607,000000,48.4658,48.5246,48.4558,48.5056,244661.8773328,0
+TFI.US,D,20190610,000000,48.4658,48.4658,48.4369,48.4658,424758.28109625,0
+TFI.US,D,20190611,000000,48.4458,48.4498,48.3681,48.387,414705.22239893,0
+TFI.US,D,20190612,000000,48.407,48.417,48.3781,48.417,83504.986766718,0
+TFI.US,D,20190613,000000,48.4369,48.4369,48.3492,48.3592,757303.67255695,0
+TFI.US,D,20190614,000000,48.3392,48.3781,48.3292,48.3492,196031.63530064,0
+TFI.US,D,20190617,000000,48.387,48.406,48.3392,48.3781,283635.28479309,0
+TFI.US,D,20190618,000000,48.427,48.4369,48.3592,48.3592,134731.24914497,0
+TFI.US,D,20190619,000000,48.387,48.4458,48.3592,48.427,202723.30907532,0
+TFI.US,D,20190620,000000,48.4858,48.5056,48.4658,48.4858,343210.34057963,0
+TFI.US,D,20190621,000000,48.4558,48.4558,48.397,48.407,142050.86292609,0
+TFI.US,D,20190624,000000,48.4369,48.4658,48.417,48.4369,145944.89344525,0
+TFI.US,D,20190625,000000,48.4458,48.4858,48.427,48.4458,390606.77077804,0
+TFI.US,D,20190626,000000,48.4658,48.4938,48.4369,48.4458,176655.77401572,0
+TFI.US,D,20190627,000000,48.4957,48.5156,48.4608,48.5056,210678.88765529,0
+TFI.US,D,20190628,000000,48.4758,48.4957,48.4369,48.4658,150312.38671686,0
+TFI.US,D,20190701,000000,48.4858,48.5156,48.4558,48.5056,141775.01068684,0
+TFI.US,D,20190702,000000,48.5446,48.5734,48.5156,48.5246,169629.06515773,0
+TFI.US,D,20190703,000000,48.5346,48.6024,48.5156,48.5635,209297.62026094,0
+TFI.US,D,20190705,000000,48.5734,48.5734,48.4858,48.4908,100841.54767929,0
+TFI.US,D,20190708,000000,48.5924,48.6024,48.5446,48.6024,160500.86378618,0
+TFI.US,D,20190709,000000,48.5635,48.6322,48.5635,48.6312,207955.47372961,0
+TFI.US,D,20190710,000000,48.6312,48.6792,48.6312,48.6312,490940.75033712,0
+TFI.US,D,20190711,000000,48.6492,48.6891,48.6302,48.6402,239217.05567953,0
+TFI.US,D,20190712,000000,48.708,48.708,48.6312,48.6891,249154.75798589,0
+TFI.US,D,20190715,000000,48.6792,48.727,48.6792,48.6792,175159.15023041,0
+TFI.US,D,20190716,000000,48.708,48.727,48.6722,48.699,128213.11150626,0
+TFI.US,D,20190717,000000,48.699,48.7838,48.699,48.7838,141142.05518515,0
+TFI.US,D,20190718,000000,48.7738,48.8326,48.746,48.8237,105175.9386822,0
+TFI.US,D,20190719,000000,48.7838,48.8326,48.7838,48.8038,75161.208853693,0
+TFI.US,D,20190722,000000,48.7938,48.8416,48.7938,48.7938,97937.575924279,0
+TFI.US,D,20190723,000000,48.8326,48.8326,48.7738,48.7838,115636.25559456,0
+TFI.US,D,20190724,000000,48.8237,48.8616,48.8237,48.8416,96971.591537379,0
+TFI.US,D,20190725,000000,48.8915,48.8915,48.8326,48.8326,106802.96534424,0
+TFI.US,D,20190726,000000,48.8716,48.8815,48.8326,48.8326,73632.485898722,0
+TFI.US,D,20190729,000000,48.8716,48.9304,48.8716,48.9304,126298.19541634,0
+TFI.US,D,20190730,000000,48.9304,48.9583,48.8815,48.9583,120691.87481572,0
+TFI.US,D,20190731,000000,48.9583,48.9782,48.9104,48.9782,383607.14559445,0
+TFI.US,D,20190801,000000,49.0161,49.1247,48.9772,49.056,176935.63865118,0
+TFI.US,D,20190802,000000,49.1726,49.1826,49.1247,49.1726,99688.986868754,0
+TFI.US,D,20190805,000000,49.2913,49.3281,49.2703,49.2713,142275.5571137,0
+TFI.US,D,20190806,000000,49.3191,49.3959,49.2653,49.3959,263834.10951019,0
+TFI.US,D,20190807,000000,49.5215,49.5654,49.4827,49.4827,518653.3678417,0
+TFI.US,D,20190808,000000,49.5993,49.6242,49.5055,49.6193,616293.02334759,0
+TFI.US,D,20190809,000000,49.5703,49.5703,49.5015,49.5015,160326.32455117,0
+TFI.US,D,20190812,000000,49.5993,49.686,49.5993,49.6761,121911.64326274,0
+TFI.US,D,20190813,000000,49.695,49.695,49.5703,49.6193,255125.20354231,0
+TFI.US,D,20190814,000000,49.695,49.7937,49.695,49.7339,411499.31782932,0
+TFI.US,D,20190815,000000,49.8326,49.8914,49.7538,49.8515,198203.34474782,0
+TFI.US,D,20190816,000000,49.7638,49.8226,49.7389,49.7538,162052.65801935,0
+TFI.US,D,20190819,000000,49.7049,49.7837,49.6611,49.686,136228.87602934,0
+TFI.US,D,20190820,000000,49.8226,49.8226,49.7439,49.8136,135533.72838643,0
+TFI.US,D,20190821,000000,49.7049,49.7887,49.695,49.695,122542.59256633,0
+TFI.US,D,20190822,000000,49.7538,49.7538,49.686,49.7439,114588.01708542,0
+TFI.US,D,20190823,000000,49.7249,49.8226,49.6761,49.8226,326650.17833316,0
+TFI.US,D,20190826,000000,49.7339,49.8136,49.7339,49.7439,119892.40487142,0
+TFI.US,D,20190827,000000,49.8136,49.8326,49.7518,49.8226,129087.81387945,0
+TFI.US,D,20190828,000000,49.8037,49.8824,49.8037,49.8425,307464.90586808,0
+TFI.US,D,20190829,000000,49.8136,49.8395,49.7737,49.8326,93214.985588319,0
+TFI.US,D,20190830,000000,49.8326,49.8326,49.7538,49.7638,352510.07188904,0
+TFI.US,D,20190903,000000,49.7638,49.8714,49.7638,49.7638,105157.88289926,0
+TFI.US,D,20190904,000000,49.8226,49.8714,49.7568,49.8714,179786.44615645,0
+TFI.US,D,20190905,000000,49.7638,49.7638,49.6292,49.6391,326047.31580302,0
+TFI.US,D,20190906,000000,49.6292,49.6761,49.5993,49.5993,167735.2141479,0
+TFI.US,D,20190909,000000,49.5903,49.5903,49.5015,49.5505,108255.45277128,0
+TFI.US,D,20190910,000000,49.5405,49.5405,49.3859,49.3859,165028.85290609,0
+TFI.US,D,20190911,000000,49.4029,49.4029,49.2703,49.2993,242865.32693098,0
+TFI.US,D,20190912,000000,49.3371,49.3371,49.1617,49.2404,139947.36421443,0
+TFI.US,D,20190913,000000,49.1038,49.1477,48.9772,48.9962,225672.20918282,0
+TFI.US,D,20190916,000000,48.9772,49.0649,48.9483,48.9483,237544.88956014,0
+TFI.US,D,20190917,000000,48.9284,48.9672,48.8895,48.8895,168252.81325864,0
+TFI.US,D,20190918,000000,48.9862,49.0969,48.9772,49.0151,153573.46173433,0
+TFI.US,D,20190919,000000,49.1238,49.1716,48.9772,49.1138,197823.17020719,0
+TFI.US,D,20190920,000000,49.1517,49.2503,49.1138,49.2315,206805.92221622,0
+TFI.US,D,20190923,000000,49.2803,49.371,49.2404,49.2404,230255.36875058,0
+TFI.US,D,20190924,000000,49.3371,49.3759,49.2993,49.3759,675669.46552187,0
+TFI.US,D,20190925,000000,49.3471,49.3739,49.2315,49.2315,384997.44088027,0
+TFI.US,D,20190926,000000,49.2503,49.3371,49.2115,49.2993,409705.77672466,0
+TFI.US,D,20190927,000000,49.2015,49.2903,49.2015,49.2703,145034.0795062,0
+TFI.US,D,20190930,000000,49.2503,49.2993,49.1915,49.2603,216547.01710843,0
+TFI.US,D,20191001,000000,49.2315,49.3571,49.1337,49.3471,156930.83426077,0
+TFI.US,D,20191002,000000,49.3181,49.4229,49.3181,49.3571,187341.78821474,0
+TFI.US,D,20191003,000000,49.4627,49.5515,49.4517,49.5015,133196.50759569,0
+TFI.US,D,20191004,000000,49.5115,49.5684,49.5085,49.5515,118395.78108611,0
+TFI.US,D,20191007,000000,49.5015,49.5713,49.5015,49.5215,165146.21549516,0
+TFI.US,D,20191008,000000,49.5913,49.687,49.5614,49.6571,305585.09824497,0
+TFI.US,D,20191009,000000,49.6771,49.7159,49.6481,49.696,89562.701940649,0
+TFI.US,D,20191010,000000,49.687,49.696,49.6103,49.6671,466532.34110922,0
+TFI.US,D,20191011,000000,49.5913,49.5913,49.4129,49.5015,172388.59064929,0
+TFI.US,D,20191014,000000,49.4827,49.5813,49.4527,49.5813,88890.62557593,0
+TFI.US,D,20191015,000000,49.4827,49.5215,49.3859,49.3949,83659.464020698,0
+TFI.US,D,20191016,000000,49.3949,49.4179,49.3571,49.3759,150111.7669065,0
+TFI.US,D,20191017,000000,49.3859,49.3859,49.2993,49.3092,101493.56206297,0
+TFI.US,D,20191018,000000,49.3092,49.3271,49.2803,49.3271,107142.01282376,0
+TFI.US,D,20191021,000000,49.2503,49.2803,49.1915,49.1915,128939.35521977,0
+TFI.US,D,20191022,000000,49.1915,49.2315,49.1627,49.2115,142904.50021919,0
+TFI.US,D,20191023,000000,49.2315,49.2703,49.2015,49.2404,99202.483828622,0
+TFI.US,D,20191024,000000,49.2315,49.2315,49.1716,49.1716,87706.968694785,0
+TFI.US,D,20191025,000000,49.1716,49.2115,49.1038,49.1238,160700.4804975,0
+TFI.US,D,20191028,000000,49.1617,49.1617,49.1327,49.1327,169457.53521988,0
+TFI.US,D,20191029,000000,49.1427,49.1885,49.1238,49.1816,100989.00323991,0
+TFI.US,D,20191030,000000,49.2015,49.2903,49.1617,49.2903,135200.69950122,0
+TFI.US,D,20191031,000000,49.2603,49.3859,49.2603,49.3759,232589.58024416,0
+TFI.US,D,20191101,000000,49.4129,49.4189,49.3571,49.3759,191009.11834818,0
+TFI.US,D,20191104,000000,49.3271,49.3271,49.2404,49.2404,162906.29531245,0
+TFI.US,D,20191105,000000,49.2404,49.2404,49.1816,49.1816,215559.96764144,0
+TFI.US,D,20191106,000000,49.2215,49.2404,49.1816,49.1816,101602.89985962,0
+TFI.US,D,20191107,000000,49.1716,49.2015,49.0241,49.044,305628.23150421,0
+TFI.US,D,20191108,000000,49.054,49.0639,48.9553,48.9553,138087.61857236,0
+TFI.US,D,20191111,000000,48.9652,49.046,48.9652,48.9852,134698.14687626,0
+TFI.US,D,20191112,000000,48.9752,49.04,48.9652,49.0071,162437.84805525,0
+TFI.US,D,20191113,000000,49.1038,49.1138,49.0639,49.1138,182262.09461634,0
+TFI.US,D,20191114,000000,49.1138,49.2015,49.1138,49.1327,168602.89482772,0
+TFI.US,D,20191115,000000,49.1816,49.2015,49.1427,49.1517,130117.99660566,0
+TFI.US,D,20191118,000000,49.1617,49.2165,49.1517,49.2115,196959.50192357,0
+TFI.US,D,20191119,000000,49.2115,49.2315,49.1766,49.2315,93744.621887679,0
+TFI.US,D,20191120,000000,49.2703,49.3471,49.2503,49.3471,118419.85546336,0
+TFI.US,D,20191121,000000,49.2903,49.3092,49.2803,49.3092,110359.95458199,0
+TFI.US,D,20191122,000000,49.3181,49.3321,49.2993,49.3271,102880.84805164,0
+TFI.US,D,20191125,000000,49.3181,49.3571,49.3151,49.3271,98896.538617818,0
+TFI.US,D,20191126,000000,49.3859,49.4129,49.3471,49.4129,111096.22928603,0
+TFI.US,D,20191127,000000,49.3661,49.4129,49.3661,49.3949,117272.31014808,0
+TFI.US,D,20191129,000000,49.3859,49.3949,49.3661,49.3661,53706.926333404,0
+TFI.US,D,20191202,000000,49.3959,49.3959,49.2713,49.2913,182248.05122961,0
+TFI.US,D,20191203,000000,49.4039,49.4737,49.3769,49.4587,109765.11684427,0
+TFI.US,D,20191204,000000,49.4737,49.4827,49.4239,49.4437,167541.6160309,0
+TFI.US,D,20191205,000000,49.4139,49.4827,49.4139,49.4737,113909.92212638,0
+TFI.US,D,20191206,000000,49.4339,49.4537,49.3769,49.4339,195763.80785381,0
+TFI.US,D,20191209,000000,49.4139,49.4787,49.4139,49.4339,102717.34290619,0
+TFI.US,D,20191210,000000,49.5125,49.5125,49.4437,49.5125,147478.63189548,0
+TFI.US,D,20191211,000000,49.5225,49.5624,49.4827,49.5624,106236.21437997,0
+TFI.US,D,20191212,000000,49.5923,49.5963,49.4637,49.4737,119816.16934349,0
+TFI.US,D,20191213,000000,49.4927,49.6212,49.4637,49.6212,145132.38321328,0
+TFI.US,D,20191216,000000,49.5823,49.5823,49.4927,49.5025,149143.7763215,0
+TFI.US,D,20191217,000000,49.5225,49.6013,49.5175,49.5923,227389.51475953,0
+TFI.US,D,20191218,000000,49.5624,49.6013,49.5575,49.5923,111103.2509794,0
+TFI.US,D,20191219,000000,49.5325,49.5823,49.5325,49.5723,142679.80603158,0
+TFI.US,D,20191220,000000,49.4927,49.5723,49.4927,49.5225,254553.43708278,0
+TFI.US,D,20191223,000000,49.5624,49.5624,49.5025,49.5325,163957.54311875,0
+TFI.US,D,20191224,000000,49.5624,49.6212,49.5125,49.6212,87787.21661893,0
+TFI.US,D,20191226,000000,49.5125,49.6013,49.4239,49.5823,144157.37093491,0
+TFI.US,D,20191227,000000,49.5923,49.6212,49.5923,49.6212,99884.591183859,0
+TFI.US,D,20191230,000000,49.5923,49.6083,49.5823,49.5923,137079.50402528,0
+TFI.US,D,20191231,000000,49.5525,49.5923,49.5025,49.5025,136645.16213584,0
+TFI.US,D,20200102,000000,49.5425,49.6551,49.5425,49.6013,825545.5041512,0
+TFI.US,D,20200103,000000,49.689,49.8366,49.6801,49.7877,298769.04018787,0
+TFI.US,D,20200106,000000,49.8465,49.8764,49.7877,49.8665,175481.14502604,0
+TFI.US,D,20200107,000000,49.8366,49.9163,49.8366,49.8764,135347.15196279,0
+TFI.US,D,20200108,000000,49.9063,49.994,49.8764,49.9362,338098.54781156,0
+TFI.US,D,20200109,000000,49.9163,49.9741,49.8714,49.9741,125474.65109479,0
+TFI.US,D,20200110,000000,49.9263,49.9841,49.9263,49.9452,200851.52624463,0
+TFI.US,D,20200113,000000,49.9741,49.9891,49.9472,49.9552,156285.84157045,0
+TFI.US,D,20200114,000000,50.004,50.0509,49.9741,50.0509,121175.3685587,0
+TFI.US,D,20200115,000000,50.0509,50.1117,50.0509,50.1097,551526.92996789,0
+TFI.US,D,20200116,000000,50.1486,50.1884,50.1386,50.1586,173380.65561154,0
+TFI.US,D,20200117,000000,50.1386,50.1785,50.0998,50.1476,206476.90572723,0
+TFI.US,D,20200121,000000,50.1486,50.2672,50.1097,50.2572,303770.49206024,0
+TFI.US,D,20200122,000000,50.2184,50.2772,50.2054,50.2184,298206.3016198,0
+TFI.US,D,20200123,000000,50.2284,50.354,50.2284,50.345,132686.93327737,0
+TFI.US,D,20200124,000000,50.3748,50.3748,50.2962,50.2962,283744.62258974,0
+TFI.US,D,20200127,000000,50.365,50.4925,50.365,50.4925,179248.78506467,0
+TFI.US,D,20200128,000000,50.4726,50.4726,50.4228,50.4626,120042.8697292,0
+TFI.US,D,20200129,000000,50.4626,50.5224,50.4626,50.4726,231888.41400694,0
+TFI.US,D,20200130,000000,50.5414,50.5703,50.5224,50.5414,319596.38580078,0
+TFI.US,D,20200131,000000,50.5603,50.5902,50.5504,50.5703,135624.00730109,0
+TFI.US,D,20200203,000000,50.5484,50.5772,50.5224,50.5284,251234.1823203,0
+TFI.US,D,20200204,000000,50.5284,50.5284,50.4297,50.4995,150374.57885808,0
+TFI.US,D,20200205,000000,50.3898,50.4098,50.331,50.351,366157.23448902,0
+TFI.US,D,20200206,000000,50.351,50.3998,50.351,50.3709,98774.160533496,0
+TFI.US,D,20200207,000000,50.4496,50.4796,50.4098,50.4098,113655.13496722,0
+TFI.US,D,20200210,000000,50.4696,50.5284,50.4198,50.5194,147583.95729592,0
+TFI.US,D,20200211,000000,50.4596,50.5094,50.4496,50.4496,162897.26742098,0
+TFI.US,D,20200212,000000,50.4696,50.5094,50.4278,50.5045,407212.07248184,0
+TFI.US,D,20200213,000000,50.4696,50.4995,50.4297,50.4995,132320.80212345,0
+TFI.US,D,20200214,000000,50.5384,50.5484,50.4696,50.4896,210253.57365732,0
+TFI.US,D,20200218,000000,50.5573,50.5872,50.5094,50.5573,136486.67248565,0
+TFI.US,D,20200219,000000,50.5972,50.6022,50.5524,50.5972,166399.08621088,0
+TFI.US,D,20200220,000000,50.6371,50.6849,50.6211,50.6371,116489.89288765,0
+TFI.US,D,20200221,000000,50.6849,50.8305,50.6849,50.8225,126925.13232372,0
+TFI.US,D,20200224,000000,50.9681,51.0389,50.9291,51.0379,151463.94442836,0
+TFI.US,D,20200225,000000,50.9781,51.1255,50.9481,51.1017,215442.60505238,0
+TFI.US,D,20200226,000000,51.0478,51.1355,51.0379,51.0677,369376.17934631,0
+TFI.US,D,20200227,000000,51.1555,51.2243,51.1067,51.1155,272197.94940426,0
+TFI.US,D,20200228,000000,51.2043,51.2541,50.8813,50.9003,1050016.00067,0
+TFI.US,D,20200302,000000,50.8713,51.1535,50.8713,50.9381,613491.36769586,0
+TFI.US,D,20200303,000000,50.9979,51.1585,50.8713,51.0577,339980.36163277,0
+TFI.US,D,20200304,000000,51.0478,51.0987,50.9481,50.9979,195464.88433636,0
+TFI.US,D,20200305,000000,51.0379,51.1067,50.9681,51.0179,234862.60269558,0
+TFI.US,D,20200306,000000,51.1645,51.2981,51.0677,51.2641,781821.41958149,0
+TFI.US,D,20200309,000000,51.1943,51.615,51.0478,51.4017,942009.31646351,0
+TFI.US,D,20200310,000000,51.2841,51.4117,50.8125,50.8415,525720.20066176,0
+TFI.US,D,20200311,000000,50.9481,50.9481,50.038,50.0768,810345.544219,0
+TFI.US,D,20200312,000000,49.1357,49.1517,46.7541,48.3512,6222070.9473731,0
+TFI.US,D,20200313,000000,48.745,49.3909,47.8029,48.8028,9411970.0685135,0
+TFI.US,D,20200316,000000,48.1269,48.6074,47.1648,47.7431,3880855.8162121,0
+TFI.US,D,20200317,000000,47.6065,47.9015,47.1548,47.4121,1248261.4755779,0
+TFI.US,D,20200318,000000,46.8996,47.0811,45.8309,46.3813,3247454.9385357,0
+TFI.US,D,20200319,000000,45.6745,46.3324,41.97,43.4414,10112875.499981,0
+TFI.US,D,20200320,000000,43.569,45.0654,42.6747,44.0485,6484577.9568377,0
+TFI.US,D,20200323,000000,43.233,45.1352,43.1253,44.5659,1810731.2131021,0
+TFI.US,D,20200324,000000,44.5071,46.6165,44.5071,45.821,2070008.2436199,0
+TFI.US,D,20200325,000000,46.807,49.0171,46.3324,47.9205,1972618.3597779,0
+TFI.US,D,20200326,000000,49.1557,50.2344,48.8316,49.3989,2361836.8414682,0
+TFI.US,D,20200327,000000,49.6741,50.1546,49.4189,49.4877,2218081.7132531,0
+TFI.US,D,20200330,000000,49.5773,49.8924,49.5575,49.5873,951626.02707329,0
+TFI.US,D,20200331,000000,49.4877,49.6541,49.0171,49.0171,1040720.2817567,0
+TFI.US,D,20200401,000000,48.9882,49.1168,47.3194,47.7609,1662276.5658293,0
+TFI.US,D,20200402,000000,47.4869,48.2525,47.4869,47.7121,1299039.35268,0
+TFI.US,D,20200403,000000,47.7809,48.6652,47.6733,48.1358,1623062.4145965,0
+TFI.US,D,20200406,000000,48.3402,49.0171,48.3402,48.7728,918875.84613047,0
+TFI.US,D,20200407,000000,49.0171,49.4397,48.9433,49.4299,704286.87837119,0
+TFI.US,D,20200408,000000,49.2753,49.7339,49.2753,49.6073,520270.36351324,0
+TFI.US,D,20200409,000000,49.6451,50.2942,49.6451,49.9432,1258347.636544,0
+TFI.US,D,20200413,000000,49.9532,50.1964,49.7538,49.9233,1351162.3856106,0
+TFI.US,D,20200414,000000,49.9432,50.0399,49.8037,49.8435,742661.43569756,0
+TFI.US,D,20200415,000000,49.9034,50.2264,49.9034,49.9432,701824.27019898,0
+TFI.US,D,20200416,000000,50.0978,50.1466,49.9233,50.0888,505977.20512387,0
+TFI.US,D,20200417,000000,50.1276,50.1276,49.9133,50.002,480159.44172817,0
+TFI.US,D,20200420,000000,49.9632,49.9721,49.5285,49.7638,816962.98866384,0
+TFI.US,D,20200421,000000,49.7149,49.8934,49.4597,49.5285,444173.26324419,0
+TFI.US,D,20200422,000000,49.5385,49.6371,49.2653,49.4099,438122.56976362,0
+TFI.US,D,20200423,000000,49.3141,49.5733,49.2364,49.3729,550957.16970645,0
+TFI.US,D,20200424,000000,49.1756,49.3919,49.0769,49.3341,860791.39553494,0
+TFI.US,D,20200427,000000,49.2155,49.3641,49.1257,49.2853,497558.19478196,0
+TFI.US,D,20200428,000000,49.3241,49.3729,48.6452,48.8805,631782.87890577,0
+TFI.US,D,20200429,000000,48.7928,49.1756,48.715,48.7728,444665.78487864,0
+TFI.US,D,20200430,000000,48.6951,49.041,48.6264,48.7828,479545.54510846,0
+TFI.US,D,20200501,000000,48.6552,49.1955,48.6552,48.9294,613534.50095509,0
+TFI.US,D,20200504,000000,48.9393,49.3641,48.9294,49.2553,678785.09117682,0
+TFI.US,D,20200505,000000,49.3919,49.4199,49.2853,49.3241,559484.51474597,0
+TFI.US,D,20200506,000000,49.3541,49.4199,49.2354,49.2853,2919358.2913698,0
+TFI.US,D,20200507,000000,49.2653,49.5973,49.2653,49.4597,3500719.3933369,0
+TFI.US,D,20200508,000000,49.4397,49.6651,49.3919,49.6173,746094.04065288,0
+TFI.US,D,20200511,000000,49.5385,49.7837,49.5385,49.685,318910.26604933,0
+TFI.US,D,20200512,000000,49.6371,49.9034,49.5883,49.7937,459857.72001842,0
+TFI.US,D,20200513,000000,49.7149,50.0489,49.7149,49.9632,467143.22843178,0
+TFI.US,D,20200514,000000,49.9233,50.0588,49.6073,50.031,536664.0113171,0
+TFI.US,D,20200515,000000,50.012,50.1466,50.012,50.0888,232038.87886471,0
+TFI.US,D,20200518,000000,50.1466,50.2264,50.0978,50.1765,356299.78010681,0
+TFI.US,D,20200519,000000,50.1864,50.324,50.1864,50.2842,399659.7397207,0
+TFI.US,D,20200520,000000,50.2752,50.4616,50.2752,50.4218,373359.48568108,0
+TFI.US,D,20200521,000000,50.4616,50.5902,50.4616,50.5404,251047.60589667,0
+TFI.US,D,20200522,000000,50.6301,50.7079,50.5304,50.6929,133320.89187812,0
+TFI.US,D,20200526,000000,50.6401,50.7866,50.6401,50.6879,560668.17162711,0
+TFI.US,D,20200527,000000,50.7378,50.8444,50.7378,50.8055,404871.84239395,0
+TFI.US,D,20200528,000000,50.7767,50.8255,50.6879,50.7866,244775.22752565,0
+TFI.US,D,20200529,000000,50.7866,50.9033,50.7866,50.8743,496213.03895347,0
+TFI.US,D,20200601,000000,50.7996,50.8973,50.7996,50.8783,370757.44674066,0
+TFI.US,D,20200602,000000,50.8683,50.8923,50.7996,50.8683,239606.25811162,0
+TFI.US,D,20200603,000000,50.7906,50.8624,50.7318,50.7517,261450.74616308,0
+TFI.US,D,20200604,000000,50.7118,50.7996,50.7118,50.7517,213418.35116581,0
+TFI.US,D,20200605,000000,50.7218,50.7597,50.5743,50.673,263917.3667315,0
+TFI.US,D,20200608,000000,50.6142,50.7218,50.6042,50.6819,268498.52010115,0
+TFI.US,D,20200609,000000,50.644,50.8683,50.644,50.8484,684679.3012053,0
+TFI.US,D,20200610,000000,50.7906,50.8584,50.7118,50.8385,354030.77005159,0
+TFI.US,D,20200611,000000,50.8484,50.9461,50.8484,50.9172,590297.71141972,0
+TFI.US,D,20200612,000000,50.8683,50.9361,50.7996,50.8783,133885.63664429,0
+TFI.US,D,20200615,000000,50.7906,50.9361,50.7906,50.8683,190247.76616786,0
+TFI.US,D,20200616,000000,50.7806,50.8783,50.7617,50.8195,324741.28083755,0
+TFI.US,D,20200617,000000,50.8195,50.8285,50.7617,50.8195,196699.69926916,0
+TFI.US,D,20200618,000000,50.7996,50.8195,50.7617,50.7806,196070.75616366,0
+TFI.US,D,20200619,000000,50.7906,50.8484,50.7617,50.7906,244031.93112825,0
+TFI.US,D,20200622,000000,50.8095,50.8783,50.7806,50.8783,763056.44561913,0
+TFI.US,D,20200623,000000,50.8195,50.8484,50.7806,50.8385,198142.15570566,0
+TFI.US,D,20200624,000000,50.8195,50.8385,50.7517,50.7617,376493.16711896,0
+TFI.US,D,20200625,000000,50.7707,50.8484,50.7517,50.7906,293179.77227114,0
+TFI.US,D,20200626,000000,50.8285,50.8584,50.7517,50.8385,172596.23215301,0
+TFI.US,D,20200629,000000,50.7996,50.8385,50.7707,50.7806,294342.3640722,0
+TFI.US,D,20200630,000000,50.7906,50.8484,50.7906,50.8095,136084.42976588,0
+TFI.US,D,20200701,000000,50.8095,50.8883,50.8095,50.8385,280674.13639212,0
+TFI.US,D,20200702,000000,50.8783,50.9261,50.8195,50.9261,153404.94109363,0
+TFI.US,D,20200706,000000,50.9172,50.9172,50.7996,50.8584,241005.58128891,0
+TFI.US,D,20200707,000000,50.8584,50.9661,50.8385,50.9661,332589.52781897,0
+TFI.US,D,20200708,000000,50.9172,50.9959,50.9172,50.9461,294445.68327453,0
+TFI.US,D,20200709,000000,50.9461,51.0757,50.9461,51.0159,223090.23222344,0
+TFI.US,D,20200710,000000,51.0458,51.1145,50.9959,51.0359,227270.14597237,0
+TFI.US,D,20200713,000000,51.1245,51.1345,51.0657,51.1145,224756.37974851,0
+TFI.US,D,20200714,000000,51.1145,51.2541,51.0957,51.2243,214665.20328722,0
+TFI.US,D,20200715,000000,51.1843,51.303,51.1843,51.2641,215609.11949498,0
+TFI.US,D,20200716,000000,51.2641,51.3618,51.2442,51.3618,180716.31897748,0
+TFI.US,D,20200717,000000,51.3319,51.4117,51.3139,51.4017,288031.86793721,0
+TFI.US,D,20200720,000000,51.3718,51.4805,51.3718,51.4605,295905.19239493,0
+TFI.US,D,20200721,000000,51.4316,51.4805,51.3718,51.4705,137777.66096535,0
+TFI.US,D,20200722,000000,51.4505,51.5193,51.3319,51.4117,929741.41505977,0
+TFI.US,D,20200723,000000,51.5004,51.5582,51.4316,51.5582,440215.03438571,0
+TFI.US,D,20200724,000000,51.5193,51.5482,51.4416,51.4805,240122.85412332,0
+TFI.US,D,20200727,000000,51.5094,51.5662,51.4605,51.4605,157432.38378668,0
+TFI.US,D,20200728,000000,51.5004,51.5582,51.4316,51.5393,151990.57143056,0
+TFI.US,D,20200729,000000,51.5662,51.5861,51.5293,51.5662,225800.60586146,0
+TFI.US,D,20200730,000000,51.5861,51.6758,51.5482,51.6758,187092.01655084,0
+TFI.US,D,20200731,000000,51.636,51.7257,51.5961,51.7257,147827.71036552,0
+TFI.US,D,20200803,000000,51.7177,51.7177,51.6081,51.6679,258641.06571894,0
+TFI.US,D,20200804,000000,51.7078,51.7875,51.6778,51.7875,166062.04492947,0
+TFI.US,D,20200805,000000,51.7974,51.8862,51.648,51.8662,567911.54988029,0
+TFI.US,D,20200806,000000,51.8563,51.946,51.8274,51.946,175898.43423159,0
+TFI.US,D,20200807,000000,51.946,51.946,51.8762,51.9162,132143.25359129,0
+TFI.US,D,20200810,000000,51.9162,51.971,51.8563,51.966,535137.29456024,0
+TFI.US,D,20200811,000000,51.946,52.0148,51.8862,52.0048,224789.48201722,0
+TFI.US,D,20200812,000000,51.8862,51.9829,51.8174,51.8962,334937.78269929,0
+TFI.US,D,20200813,000000,51.8374,51.8962,51.8074,51.8474,209147.15540316,0
+TFI.US,D,20200814,000000,51.8174,52.0447,51.7776,51.8074,320281.50245317,0
+TFI.US,D,20200817,000000,51.7576,51.8074,51.7376,51.8074,164762.02855831,0
+TFI.US,D,20200818,000000,51.7277,51.7974,51.6978,51.7376,175087.93019773,0
+TFI.US,D,20200819,000000,51.7277,51.7496,51.642,51.6679,256351.99368269,0
+TFI.US,D,20200820,000000,51.628,51.7028,51.5413,51.5682,286741.88255657,0
+TFI.US,D,20200821,000000,51.5682,51.5782,51.4725,51.5114,191412.36416702,0
+TFI.US,D,20200824,000000,51.5413,51.648,51.4924,51.5502,183098.67922555,0
+TFI.US,D,20200825,000000,51.4924,51.613,51.4436,51.4725,210403.03541604,0
+TFI.US,D,20200826,000000,51.4625,51.4725,51.3738,51.4236,219319.58288766,0
+TFI.US,D,20200827,000000,51.4525,51.4525,51.2353,51.2353,196988.59179607,0
+TFI.US,D,20200828,000000,51.2751,51.3837,51.2452,51.305,115058.47054072,0
+TFI.US,D,20200831,000000,51.2851,51.4137,51.2253,51.305,151370.65621654,0
+TFI.US,D,20200901,000000,51.2353,51.2851,51.1754,51.2751,198380.89328,0
+TFI.US,D,20200902,000000,51.2353,51.3249,51.2053,51.2651,281691.27883067,0
+TFI.US,D,20200903,000000,51.2353,51.3339,51.2153,51.2851,349198.84191899,0
+TFI.US,D,20200904,000000,51.2751,51.3149,51.2093,51.2253,128999.54116288,0
+TFI.US,D,20200908,000000,51.2353,51.2901,51.2053,51.2551,172890.1401752,0
+TFI.US,D,20200909,000000,51.3149,51.3339,51.2153,51.2751,153338.7365562,0
+TFI.US,D,20200910,000000,51.2851,51.2951,51.2053,51.2253,556538.41283077,0
+TFI.US,D,20200911,000000,51.2651,51.2851,51.1853,51.2452,304630.14794765,0
+TFI.US,D,20200914,000000,51.2253,51.2951,51.1853,51.2353,168588.851441,0
+TFI.US,D,20200915,000000,51.2751,51.2951,51.2043,51.2651,131818.24949849,0
+TFI.US,D,20200916,000000,51.2951,51.3339,51.2452,51.3249,162237.22824488,0
+TFI.US,D,20200917,000000,51.2951,51.3339,51.2701,51.3149,110291.74384647,0
+TFI.US,D,20200918,000000,51.2751,51.3638,51.2751,51.2751,155456.27865459,0
+TFI.US,D,20200921,000000,51.3249,51.3837,51.305,51.3249,195398.67979895,0
+TFI.US,D,20200922,000000,51.3539,51.3967,51.3249,51.3339,131061.91281342,0
+TFI.US,D,20200923,000000,51.3439,51.3539,51.2353,51.3249,239095.68069425,0
+TFI.US,D,20200924,000000,51.3149,51.3638,51.305,51.3249,199891.56045204,0
+TFI.US,D,20200925,000000,51.3339,51.3339,51.2751,51.305,180415.38926193,0
+TFI.US,D,20200928,000000,51.3149,51.3638,51.3149,51.3339,194271.1964647,0
+TFI.US,D,20200929,000000,51.3149,51.4037,51.3149,51.3149,249566.02859714,0
+TFI.US,D,20200930,000000,51.3339,51.3589,51.2442,51.2452,257430.32516339,0
+TFI.US,D,20201001,000000,51.2153,51.2751,51.1853,51.2253,247451.4957959,0
+TFI.US,D,20201002,000000,51.2452,51.2751,51.1754,51.1953,270985.2026506,0
+TFI.US,D,20201005,000000,51.2153,51.2153,51.1255,51.1455,296290.38243083,0
+TFI.US,D,20201006,000000,51.1754,51.1754,51.0667,51.0967,250825.92100621,0
+TFI.US,D,20201007,000000,51.0369,51.0957,50.9571,50.987,596224.02061786,0
+TFI.US,D,20201008,000000,50.9471,51.0717,50.9371,50.987,250181.93141495,0
+TFI.US,D,20201009,000000,51.0269,51.0369,50.9571,50.9969,272091.62090476,0
+TFI.US,D,20201012,000000,50.9771,51.0767,50.9771,51.0567,153866.36665746,0
+TFI.US,D,20201013,000000,51.0767,51.0967,50.987,50.9969,180528.73945479,0
+TFI.US,D,20201014,000000,51.0069,51.1555,51.0069,51.0069,120938.63718247,0
+TFI.US,D,20201015,000000,51.0468,51.1067,51.0269,51.0269,130655.65769744,0
+TFI.US,D,20201016,000000,51.1067,51.1455,50.987,51.1155,106594.32074147,0
+TFI.US,D,20201019,000000,51.0867,51.1455,51.0239,51.1355,152143.04248643,0
+TFI.US,D,20201020,000000,51.1155,51.1155,50.9969,51.0967,168761.38447791,0
+TFI.US,D,20201021,000000,51.0069,51.0567,50.9481,51.0319,245970.92159542,0
+TFI.US,D,20201022,000000,50.987,51.0667,50.987,51.0269,159064.42594398,0
+TFI.US,D,20201023,000000,51.0369,51.0867,50.9741,51.0867,136708.35737611,0
+TFI.US,D,20201026,000000,51.0867,51.1255,51.0468,51.0967,165018.82191558,0
+TFI.US,D,20201027,000000,51.0667,51.1435,50.9969,51.0867,242727.90236089,0
+TFI.US,D,20201028,000000,51.0967,51.0967,51.0468,51.0468,139805.92724813,0
+TFI.US,D,20201029,000000,51.0867,51.1067,51.0269,51.0767,93372.472139454,0
+TFI.US,D,20201030,000000,51.0967,51.0967,50.9969,51.0169,112103.34073406,0
+TFI.US,D,20201102,000000,50.9271,51.0119,50.9271,51.0069,165018.82191558,0
+TFI.US,D,20201103,000000,51.0169,51.0767,50.9471,51.0468,167822.48376541,0
+TFI.US,D,20201104,000000,51.2153,51.3439,51.2153,51.2751,274897.2889527,0
+TFI.US,D,20201105,000000,51.3738,51.3738,51.3149,51.3339,272111.6828858,0
+TFI.US,D,20201106,000000,51.3539,51.3937,51.3439,51.3638,234712.1378378,0
+TFI.US,D,20201109,000000,51.3249,51.3439,51.2551,51.3149,178010.96083473,0
+TFI.US,D,20201110,000000,51.2851,51.3439,51.2751,51.3249,238693.43797448,0
+TFI.US,D,20201111,000000,51.2951,51.3738,51.2851,51.3339,166081.10381145,0
+TFI.US,D,20201112,000000,51.3339,51.4037,51.305,51.3738,179459.43586555,0
+TFI.US,D,20201113,000000,51.4037,51.4825,51.3937,51.4037,321814.23780435,0
+TFI.US,D,20201116,000000,51.4525,51.4924,51.3887,51.4137,410013.72813357,0
+TFI.US,D,20201117,000000,51.4625,51.5592,51.4525,51.5313,216621.24643827,0
+TFI.US,D,20201118,000000,51.5991,51.6091,51.5443,51.5792,332902.49472315,0
+TFI.US,D,20201119,000000,51.639,51.7486,51.619,51.7187,212839.56301291,0
+TFI.US,D,20201120,000000,51.7386,51.8084,51.6888,51.7586,159676.31636559,0
+TFI.US,D,20201123,000000,51.7885,51.8084,51.7386,51.7586,187767.10221271,0
+TFI.US,D,20201124,000000,51.7486,51.7885,51.6888,51.7187,458924.83790023,0
+TFI.US,D,20201125,000000,51.6988,51.7786,51.6888,51.7786,188420.11969545,0
+TFI.US,D,20201127,000000,51.7786,51.8284,51.7676,51.8184,126698.43193801,0
+TFI.US,D,20201130,000000,51.7984,51.8384,51.7586,51.8284,286084.85267763,0
+TFI.US,D,20201201,000000,51.7586,51.7586,51.6689,51.7237,149772.71942699,0
+TFI.US,D,20201202,000000,51.7287,51.7287,51.6589,51.6988,222314.83665639,0
+TFI.US,D,20201203,000000,51.7287,51.7786,51.6589,51.7786,176353.84120113,0
+TFI.US,D,20201204,000000,51.7386,51.7656,51.7237,51.7486,211141.31631818,0
+TFI.US,D,20201207,000000,51.7786,51.7984,51.7277,51.7786,306538.0423442,0
+TFI.US,D,20201208,000000,51.8084,51.8284,51.7586,51.7984,175192.25249911,0
+TFI.US,D,20201209,000000,51.8384,51.8573,51.7984,51.8284,256949.84071757,0
+TFI.US,D,20201210,000000,51.8384,51.8672,51.7885,51.8384,202248.84322381,0
+TFI.US,D,20201211,000000,51.8573,51.9072,51.8523,51.8972,276688.82385925,0
+TFI.US,D,20201214,000000,51.8872,51.8972,51.8484,51.8972,161183.97424047,0
+TFI.US,D,20201215,000000,51.8672,51.9072,51.8384,51.8972,139011.47279908,0
+TFI.US,D,20201216,000000,51.8872,51.9172,51.8573,51.9172,307839.06181442,0
+TFI.US,D,20201217,000000,51.9072,51.945,51.8573,51.8672,209871.39291857,0
+TFI.US,D,20201218,000000,51.8772,51.8972,51.8384,51.8434,268561.71534142,0
+TFI.US,D,20201221,000000,51.8284,51.8872,51.8084,51.8573,235852.66145973,0
+TFI.US,D,20201222,000000,51.8384,51.9172,51.8184,51.9072,147488.662886,0
+TFI.US,D,20201223,000000,51.8573,51.927,51.8484,51.9172,160409.58177247,0
+TFI.US,D,20201224,000000,51.9172,51.947,51.8692,51.937,112544.70431686,0
+TFI.US,D,20201228,000000,51.947,51.947,51.8573,51.937,199514.39520855,0
+TFI.US,D,20201229,000000,51.937,51.937,51.8672,51.9072,137314.2292034,0
+TFI.US,D,20201230,000000,51.8772,51.957,51.8772,51.8972,169326.12924409,0
+TFI.US,D,20201231,000000,51.9172,51.976,51.8892,51.957,226488.731811,0
+TFI.US,D,20210104,000000,51.8972,51.947,51.8672,51.9172,372659.32254291,0
+TFI.US,D,20210105,000000,51.937,51.9908,51.9172,51.957,296685.60345724,0
+TFI.US,D,20210106,000000,51.947,51.9858,51.8972,51.9172,324852.62483231,0
+TFI.US,D,20210107,000000,51.8972,51.927,51.8334,51.8484,361152.7733195,0
+TFI.US,D,20210108,000000,51.8384,51.8384,51.7386,51.7486,410229.39442971,0
+TFI.US,D,20210111,000000,51.7386,51.8084,51.7287,51.7386,399431.03313689,0
+TFI.US,D,20210112,000000,51.7386,51.7786,51.7317,51.7536,526760.41437849,0
+TFI.US,D,20210113,000000,51.7386,51.8184,51.7386,51.7786,387350.71125584,0
+TFI.US,D,20210114,000000,51.7386,51.7984,51.6988,51.7088,281127.53716355,0
+TFI.US,D,20210115,000000,51.7786,51.8084,51.7088,51.7984,488614.56363595,0
+TFI.US,D,20210119,000000,51.7287,51.8484,51.7287,51.8184,406020.39080828,0
+TFI.US,D,20210120,000000,51.8384,51.8384,51.7885,51.8184,351224.09890461,0
+TFI.US,D,20210121,000000,51.8084,51.8573,51.7786,51.8084,279858.61686299,0
+TFI.US,D,20210122,000000,51.8284,51.8573,51.7984,51.8084,260404.51385203,0
+TFI.US,D,20210125,000000,51.8672,51.9072,51.8384,51.8872,374765.83055173,0
+TFI.US,D,20210126,000000,51.9072,52.0158,51.8573,51.976,393479.64646245,0
+TFI.US,D,20210127,000000,51.9958,52.0298,51.976,51.976,361003.31156079,0
+TFI.US,D,20210128,000000,52.0158,52.0526,52.0058,52.0158,358665.08767099,0
+TFI.US,D,20210129,000000,52.0457,52.0457,51.976,52.0358,409220.27678359,0
+TFI.US,D,20210201,000000,51.947,52.0058,51.947,51.957,403381.23720295,0
+TFI.US,D,20210202,000000,51.967,51.9878,51.942,51.976,378703.99742917,0
+TFI.US,D,20210203,000000,51.976,52.0258,51.937,51.937,374343.52585091,0
+TFI.US,D,20210204,000000,51.9858,52.0556,51.937,51.967,405357.34233503,0
+TFI.US,D,20210205,000000,51.9858,52.0258,51.947,51.967,358045.17245697,0
+TFI.US,D,20210208,000000,51.9958,52.0656,51.967,51.9858,349692.36665248,0
+TFI.US,D,20210209,000000,51.9958,52.0656,51.9858,52.0656,376595.48322225,0
+TFI.US,D,20210210,000000,52.0457,52.1244,52.0457,52.1244,206718.65259871,0
+TFI.US,D,20210211,000000,52.1244,52.1394,52.0906,52.1145,411429.10089569,0
+TFI.US,D,20210212,000000,52.1244,52.1344,52.0756,52.0756,383294.17869029,0
+TFI.US,D,20210216,000000,52.0756,52.1194,51.957,51.9958,613306.79747032,0
+TFI.US,D,20210217,000000,51.976,52.0358,51.9072,51.947,313025.08391231,0
+TFI.US,D,20210218,000000,51.8084,51.8384,51.6978,51.7586,625854.56350952,0
+TFI.US,D,20210219,000000,51.6589,51.7187,51.5004,51.5991,330757.86895036,0
+TFI.US,D,20210222,000000,51.4914,51.619,51.2941,51.3429,535703.04242545,0
+TFI.US,D,20210223,000000,51.1843,51.3279,51.1245,51.2442,1197369.245184,0
+TFI.US,D,20210224,000000,51.1445,51.1545,51.0059,51.0359,809359.49785106,0
+TFI.US,D,20210225,000000,50.9661,51.0259,50.8175,50.8963,679229.46405678,0
+TFI.US,D,20210226,000000,50.8275,50.9959,50.8175,50.9561,537655.07318029,0
+TFI.US,D,20210301,000000,50.8175,50.98,50.8175,50.8863,497001.4748082,0
+TFI.US,D,20210302,000000,50.8863,50.9162,50.8474,50.8863,563363.49877934,0
+TFI.US,D,20210303,000000,50.8663,50.9162,50.8175,50.8663,380286.88773293,0
+TFI.US,D,20210304,000000,50.9162,50.9561,50.8763,50.8963,306662.42662663,0
+TFI.US,D,20210305,000000,50.9063,51.0259,50.8464,51.0159,319775.94053105,0
+TFI.US,D,20210308,000000,51.0458,51.3628,50.9661,50.9959,218070.72456814,0
+TFI.US,D,20210309,000000,51.0458,51.1245,51.0458,51.0857,453174.07103616,0
+TFI.US,D,20210310,000000,51.1345,51.2233,51.0907,51.2043,482354.22245355,0
+TFI.US,D,20210311,000000,51.2541,51.3329,51.2343,51.2941,397923.375262,0
+TFI.US,D,20210312,000000,51.2641,51.2641,51.0857,51.1345,311692.96837149,0
+TFI.US,D,20210315,000000,51.1445,51.2541,51.1445,51.2343,289567.61258554,0
+TFI.US,D,20210316,000000,51.2143,51.2841,51.2143,51.2243,414131.44974129,0
+TFI.US,D,20210317,000000,51.1545,51.1843,51.0957,51.1345,511654.74575717,0
+TFI.US,D,20210318,000000,51.0259,51.0757,50.8763,50.8963,364388.77086067,0
+TFI.US,D,20210319,000000,50.8175,50.9561,50.8175,50.9063,370516.70296823,0
+TFI.US,D,20210322,000000,50.9661,50.9661,50.8863,50.9661,264514.21066733,0
+TFI.US,D,20210323,000000,50.9661,51.0857,50.9361,51.0458,742811.90055533,0
+TFI.US,D,20210324,000000,51.0259,51.1225,50.9959,51.0957,393124.54939811,0
+TFI.US,D,20210325,000000,51.1345,51.1843,51.0867,51.1057,487164.08240703,0
+TFI.US,D,20210326,000000,51.0857,51.1445,51.0757,51.1245,292735.39939119,0
+TFI.US,D,20210329,000000,51.1445,51.1645,51.1057,51.1145,294547.99937782,0
+TFI.US,D,20210330,000000,51.0557,51.1445,51.0557,51.1057,363129.88155064,0
+TFI.US,D,20210331,000000,51.1245,51.1465,51.1057,51.1345,140258.32492049,0
+TFI.US,D,20210401,000000,51.0957,51.2043,51.0957,51.1943,350945.2373682,0
+TFI.US,D,20210405,000000,51.1843,51.2043,51.1007,51.1545,478043.90582789,0
+TFI.US,D,20210406,000000,51.2143,51.2243,51.1445,51.2043,270276.01162097,0
+TFI.US,D,20210407,000000,51.2243,51.2741,51.1745,51.2541,263696.6849401,0
+TFI.US,D,20210408,000000,51.2941,51.3907,51.2721,51.3529,240990.53480314,0
+TFI.US,D,20210409,000000,51.3827,51.3927,51.2841,51.3529,2134241.6914031,0
+TFI.US,D,20210412,000000,51.3927,51.4127,51.3628,51.3827,511603.58770552,0
+TFI.US,D,20210413,000000,51.4127,51.4914,51.3668,51.4615,428072.52036346,0
+TFI.US,D,20210414,000000,51.4615,51.5313,51.4426,51.4914,402532.61540511,0
+TFI.US,D,20210415,000000,51.5901,51.7098,51.5802,51.6798,564043.59993648,0
+TFI.US,D,20210416,000000,51.6599,51.6748,51.63,51.64,312123.29786473,0
+TFI.US,D,20210419,000000,51.64,51.6699,51.6001,51.62,338917.07663785,0
+TFI.US,D,20210420,000000,51.61,51.6649,51.61,51.6499,305286.17472754,0
+TFI.US,D,20210421,000000,51.6798,51.6798,51.62,51.63,144193.48250077,0
+TFI.US,D,20210422,000000,51.63,51.7297,51.63,51.6898,510596.47625749,0
+TFI.US,D,20210423,000000,51.6599,51.7895,51.6599,51.6798,460772.54635368,0
+TFI.US,D,20210426,000000,51.7098,51.7197,51.6499,51.6998,306442.74793428,0
+TFI.US,D,20210427,000000,51.6699,51.7197,51.63,51.64,309683.76097071,0
+TFI.US,D,20210428,000000,51.7098,51.7098,51.61,51.6898,318004.46760554,0
+TFI.US,D,20210429,000000,51.64,51.64,51.5413,51.5802,445557.53993571,0
+TFI.US,D,20210430,000000,51.5213,51.5602,51.5213,51.5313,207525.14423638,0
+TFI.US,D,20210503,000000,51.4515,51.5253,51.4515,51.4515,212246.73147328,0
+TFI.US,D,20210504,000000,51.4914,51.5114,51.4426,51.4515,273589.24778913,0
+TFI.US,D,20210505,000000,51.5213,51.5313,51.5014,51.5213,128648.45649475,0
+TFI.US,D,20210506,000000,51.5014,51.5702,51.4914,51.5313,212729.22211721,0
+TFI.US,D,20210507,000000,51.5413,51.63,51.5413,51.5602,341254.29742858,0
+TFI.US,D,20210510,000000,51.5602,51.6619,51.5114,51.5114,414761.39594582,0
+TFI.US,D,20210511,000000,51.5313,51.5512,51.4515,51.4914,434266.65700844,0
+TFI.US,D,20210512,000000,51.4227,51.4795,51.4127,51.4227,277469.23492156,0
+TFI.US,D,20210513,000000,51.4426,51.4715,51.3529,51.4515,209844.30924418,0
+TFI.US,D,20210514,000000,51.4715,51.5114,51.3927,51.4914,138740.63605509,0
+TFI.US,D,20210517,000000,51.4515,51.5213,51.4326,51.4715,147333.18253297,0
+TFI.US,D,20210518,000000,51.5213,51.5213,51.4615,51.5014,110643.83161367,0
+TFI.US,D,20210519,000000,51.5313,51.5313,51.3927,51.4027,191325.09454952,0
+TFI.US,D,20210520,000000,51.4515,51.4815,51.4027,51.4426,671875.74490789,0
+TFI.US,D,20210521,000000,51.5114,51.5114,51.4326,51.4615,219638.56838614,0
+TFI.US,D,20210524,000000,51.4515,51.5114,51.4515,51.4715,278527.50442123,0
+TFI.US,D,20210525,000000,51.4715,51.5413,51.4326,51.5213,398053.77813875,0
+TFI.US,D,20210526,000000,51.5702,51.5981,51.5313,51.5702,302028.10900723,0
+TFI.US,D,20210527,000000,51.5702,51.5901,51.5443,51.5702,128138.88217642,0
+TFI.US,D,20210528,000000,51.61,51.645,51.5463,51.63,128475.92345783,0
+TFI.US,D,20210601,000000,51.61,51.61,51.4725,51.5702,194147.81528132,0
+TFI.US,D,20210602,000000,51.5602,51.62,51.5313,51.5602,349567.98237006,0
+TFI.US,D,20210603,000000,51.5901,51.5901,51.5313,51.5512,277104.1068667,0
+TFI.US,D,20210604,000000,51.6001,51.6699,51.5512,51.6699,3025618.580127,0
+TFI.US,D,20210607,000000,51.6599,51.6798,51.62,51.6699,444144.17337169,0
+TFI.US,D,20210608,000000,51.6699,51.7596,51.6699,51.7596,376161.14133281,0
+TFI.US,D,20210609,000000,51.7895,51.9132,51.7596,51.8982,1054260.1127582,0
+TFI.US,D,20210610,000000,51.8782,51.928,51.8464,51.928,703302.83820136,0
+TFI.US,D,20210611,000000,51.9082,51.928,51.8682,51.8882,389254.5932562,0
+TFI.US,D,20210614,000000,51.9082,51.933,51.8394,51.8982,387550.32796716,0
+TFI.US,D,20210615,000000,51.9082,51.928,51.8194,51.8194,577341.68406643,0
+TFI.US,D,20210616,000000,51.7994,51.8882,51.6898,51.7696,442888.29335882,0
+TFI.US,D,20210617,000000,51.7596,51.7796,51.7197,51.7696,787312.38379114,0
+TFI.US,D,20210618,000000,51.7197,51.7895,51.7098,51.7297,478874.4718428,0
+TFI.US,D,20210621,000000,51.7297,51.7496,51.64,51.6898,525082.22966481,0
+TFI.US,D,20210622,000000,51.7197,51.7197,51.611,51.6898,447372.14612044,0
+TFI.US,D,20210623,000000,51.6499,51.6898,51.5213,51.5802,580908.7042947,0
+TFI.US,D,20210624,000000,51.5213,51.63,51.5213,51.5702,334917.72071825,0
+TFI.US,D,20210625,000000,51.6001,51.6001,51.4914,51.5512,407566.16644714,0
+TFI.US,D,20210628,000000,51.6001,51.63,51.5802,51.63,388621.6377545,0
+TFI.US,D,20210629,000000,51.5901,51.62,51.5702,51.5901,377947.66074409,0
+TFI.US,D,20210630,000000,51.6798,51.6798,51.5413,51.6499,341122.89145279,0
+TFI.US,D,20210701,000000,51.6599,51.6798,51.5901,51.63,274016.56798521,0
+TFI.US,D,20210702,000000,51.7197,51.7297,51.63,51.7297,209922.55097022,0
+TFI.US,D,20210706,000000,51.8294,51.8294,51.7297,51.8194,397104.84643572,0
+TFI.US,D,20210707,000000,51.8394,51.8882,51.8294,51.8882,287008.70690435,0
+TFI.US,D,20210708,000000,51.948,51.9978,51.928,51.938,450602.1250673,0
+TFI.US,D,20210709,000000,51.968,51.9978,51.8882,51.9082,247575.88007832,0
+TFI.US,D,20210712,000000,51.968,51.9978,51.8982,51.938,318042.58536951,0
+TFI.US,D,20210713,000000,51.9978,52.0278,51.928,51.968,798132.81326311,0
+TFI.US,D,20210714,000000,51.9978,52.0078,51.968,52.0078,169936.01346759,0
+TFI.US,D,20210715,000000,52.0278,52.0976,51.969,52.0378,203791.6095655,0
+TFI.US,D,20210716,000000,52.0078,52.0477,51.978,52.0278,364830.13444347,0
+TFI.US,D,20210719,000000,52.0976,52.1264,52.0776,52.1264,349516.82431841,0
+TFI.US,D,20210720,000000,52.0976,52.1464,52.0676,52.0976,215629.18147602,0
+TFI.US,D,20210721,000000,52.0776,52.0776,51.9978,52.0378,389647.8080845,0
+TFI.US,D,20210722,000000,51.9878,52.0776,51.9878,52.0776,375543.23231689,0
+TFI.US,D,20210723,000000,51.9878,52.0278,51.978,52.0078,297734.84506545,0
+TFI.US,D,20210726,000000,51.9978,52.0477,51.9918,52.0477,238567.04749394,0
+TFI.US,D,20210727,000000,52.0178,52.0676,51.9878,52.0278,414126.43424603,0
+TFI.US,D,20210728,000000,52.0278,52.0477,51.9878,52.0328,224950.98096457,0
+TFI.US,D,20210729,000000,52.0178,52.0178,51.968,52.0078,188785.24775031,0
+TFI.US,D,20210730,000000,51.958,52.0178,51.948,51.968,150179.97764202,0
+TFI.US,D,20210802,000000,51.8582,51.948,51.8582,51.938,188292.72611586,0
+TFI.US,D,20210803,000000,51.968,51.968,51.928,51.958,305896.05895104,0
+TFI.US,D,20210804,000000,51.968,51.9878,51.9082,51.978,239658.41926232,0
+TFI.US,D,20210805,000000,51.938,51.968,51.928,51.958,168257.8287539,0
+TFI.US,D,20210806,000000,51.9181,51.9181,51.8294,51.8682,338425.55810245,0
+TFI.US,D,20210809,000000,51.8394,51.8782,51.8294,51.8294,266584.60711028,0
+TFI.US,D,20210810,000000,51.7895,51.8494,51.7895,51.8094,347126.43927793,0
+TFI.US,D,20210811,000000,51.7696,51.8194,51.7596,51.7895,306478.85950015,0
+TFI.US,D,20210812,000000,51.7696,51.7696,51.7187,51.7496,587067.73247286,0
+TFI.US,D,20210813,000000,51.7297,51.7796,51.7197,51.7197,367090.11660722,0
+TFI.US,D,20210816,000000,51.7696,51.8194,51.7297,51.7596,412293.77227836,0
+TFI.US,D,20210817,000000,51.7796,51.7796,51.7197,51.7596,537872.74567454,0
+TFI.US,D,20210818,000000,51.7297,51.7746,51.7297,51.7596,251479.941588,0
+TFI.US,D,20210819,000000,51.7895,51.8294,51.7197,51.7297,283538.98728412,0
+TFI.US,D,20210820,000000,51.7496,51.7496,51.7098,51.7197,440722.60250594,0
+TFI.US,D,20210823,000000,51.7098,51.7716,51.7098,51.7496,382429.50730762,0
+TFI.US,D,20210824,000000,51.6998,51.7596,51.6998,51.7197,579611.6972207,0
+TFI.US,D,20210825,000000,51.7496,51.7496,51.6938,51.7197,197163.13103109,0
+TFI.US,D,20210826,000000,51.7098,51.7197,51.64,51.6998,559237.75237922,0
+TFI.US,D,20210827,000000,51.6898,51.7456,51.6848,51.7197,314720.32130988,0
+TFI.US,D,20210830,000000,51.6898,51.7496,51.6898,51.7496,212343.02898226,0
+TFI.US,D,20210831,000000,51.7496,51.7496,51.6998,51.7396,195100.75938055,0
+TFI.US,D,20210901,000000,51.62,51.6798,51.618,51.6699,362198.0025315,0
+TFI.US,D,20210902,000000,51.64,51.6599,51.5712,51.64,235730.28337541,0
+TFI.US,D,20210903,000000,51.6499,51.6499,51.5702,51.6001,354548.36916233,0
+TFI.US,D,20210907,000000,51.6001,51.6001,51.5014,51.5313,614841.53901961,0
+TFI.US,D,20210908,000000,51.5702,51.61,51.4815,51.5901,437089.37774025,0
+TFI.US,D,20210909,000000,51.5602,51.6599,51.5602,51.6599,354758.01686416,0
+TFI.US,D,20210910,000000,51.63,51.6599,51.5802,51.5802,532039.72468822,0
+TFI.US,D,20210913,000000,51.6499,51.6599,51.5901,51.62,623130.14648478,0
+TFI.US,D,20210914,000000,51.6599,51.6898,51.63,51.6798,481186.61515724,0
+TFI.US,D,20210915,000000,51.6898,51.6898,51.62,51.64,441636.42574214,0
+TFI.US,D,20210916,000000,51.64,51.64,51.5802,51.6001,382561.91638246,0
+TFI.US,D,20210917,000000,51.63,51.63,51.5652,51.61,541572.17497765,0
+TFI.US,D,20210920,000000,51.64,51.6998,51.61,51.6599,435437.27360191,0
+TFI.US,D,20210921,000000,51.6898,51.6898,51.612,51.62,437770.48199644,0
+TFI.US,D,20210922,000000,51.6699,51.6699,51.5901,51.62,459295.98454941,0
+TFI.US,D,20210923,000000,51.5512,51.5702,51.4765,51.5014,1228721.1060485,0
+TFI.US,D,20210924,000000,51.5313,51.5313,51.4227,51.4715,1202350.6350752,0
+TFI.US,D,20210927,000000,51.4515,51.4515,51.4027,51.4227,801237.40482848,0
+TFI.US,D,20210928,000000,51.3628,51.3678,51.2163,51.2631,991363.79601107,0
+TFI.US,D,20210929,000000,51.2333,51.2831,51.2233,51.2333,898186.92818672,0
+TFI.US,D,20210930,000000,51.2233,51.2531,51.1833,51.1933,746348.82781204,0
+TFI.US,D,20211001,000000,51.2033,51.2432,51.1833,51.2033,1275401.323524,0
+TFI.US,D,20211004,000000,51.1833,51.2432,51.1535,51.1833,883332.03432835,0
+TFI.US,D,20211005,000000,51.2033,51.2113,51.1635,51.1635,507744.66565317,0
+TFI.US,D,20211006,000000,51.1535,51.2083,51.1435,51.1933,680034.95259539,0
+TFI.US,D,20211007,000000,51.1833,51.1933,51.1435,51.1635,665459.92337246,0
+TFI.US,D,20211008,000000,51.1535,51.1535,51.0947,51.1047,590359.90356093,0
+TFI.US,D,20211011,000000,51.0847,51.1235,51.0349,51.0349,588048.76334554,0
+TFI.US,D,20211012,000000,51.0947,51.1635,51.0947,51.1435,584349.33404243,0
+TFI.US,D,20211013,000000,51.1535,51.1735,51.1165,51.1335,551339.3504452,0
+TFI.US,D,20211014,000000,51.1335,51.1635,51.1335,51.1335,473668.38776385,0
+TFI.US,D,20211015,000000,51.1435,51.1833,51.1235,51.1235,779479.1832955,0
+TFI.US,D,20211018,000000,51.1435,51.1735,51.0847,51.1635,932103.71332681,0
+TFI.US,D,20211019,000000,51.1635,51.1635,51.0547,51.0847,1299129.6315947,0
+TFI.US,D,20211020,000000,51.0647,51.1145,51.0547,51.0947,456422.10576594,0
+TFI.US,D,20211021,000000,51.0547,51.0547,50.9252,50.9451,934070.79056742,0
+TFI.US,D,20211022,000000,50.9252,51.0249,50.9252,50.9949,767831.19710579,0
+TFI.US,D,20211025,000000,50.9451,51.0049,50.9252,50.9751,636612.80084028,0
+TFI.US,D,20211026,000000,50.9751,51.0049,50.9401,50.9949,771388.18634352,0
+TFI.US,D,20211027,000000,51.0349,51.0897,51.0149,51.0747,937532.48539524,0
+TFI.US,D,20211028,000000,51.0647,51.1235,51.0547,51.0747,804238.67719152,0
+TFI.US,D,20211029,000000,51.0547,51.1535,51.0547,51.1535,745502.21221231,0
+TFI.US,D,20211101,000000,51.0049,51.0349,50.9949,51.0249,960511.47847429,0
+TFI.US,D,20211102,000000,51.0547,51.0847,51.0149,51.0349,872177.57287212,0
+TFI.US,D,20211103,000000,51.0847,51.1047,51.0369,51.0547,500837.32558235,0
+TFI.US,D,20211104,000000,51.0747,51.1635,51.0747,51.1535,1125587.4770358,0
+TFI.US,D,20211105,000000,51.2033,51.2831,51.2033,51.2531,1104052.9465914,0
+TFI.US,D,20211108,000000,51.2631,51.2831,51.2133,51.2831,700537.29411549,0
+TFI.US,D,20211109,000000,51.3429,51.4077,51.3229,51.3728,680064.04246789,0
+TFI.US,D,20211110,000000,51.4027,51.4027,51.2931,51.3329,596681.43378549,0
+TFI.US,D,20211111,000000,51.3529,51.3678,51.2631,51.313,288025.8493429,0
+TFI.US,D,20211112,000000,51.3329,51.3628,51.303,51.3329,258098.3891319,0
+TFI.US,D,20211115,000000,51.3529,51.3529,51.2531,51.313,514633.94994106,0
+TFI.US,D,20211116,000000,51.2931,51.302,51.2033,51.2333,630856.01538189,0
+TFI.US,D,20211117,000000,51.1933,51.2631,51.1933,51.2531,494714.40897006,0
+TFI.US,D,20211118,000000,51.2432,51.2711,51.2133,51.2333,328484.84649894,0
+TFI.US,D,20211119,000000,51.2831,51.3229,51.2631,51.2731,578652.73452716,0
+TFI.US,D,20211122,000000,51.2831,51.3229,51.2432,51.313,756231.35967056,0
+TFI.US,D,20211123,000000,51.2233,51.2731,51.2233,51.2432,669357.96628783,0
+TFI.US,D,20211124,000000,51.2731,51.2731,51.2333,51.2731,345816.39191625,0
+TFI.US,D,20211126,000000,51.3429,51.4326,51.3429,51.4027,586750.75317249,0
+TFI.US,D,20211129,000000,51.3628,51.3927,51.3329,51.3728,843000.43075189,0
+TFI.US,D,20211130,000000,51.4914,51.5313,51.4227,51.4715,552868.07340017,0
+TFI.US,D,20211201,000000,51.4326,51.4326,51.3728,51.4326,685494.82073444,0
+TFI.US,D,20211202,000000,51.4426,51.4426,51.3778,51.4127,419357.59580126,0
+TFI.US,D,20211203,000000,51.3827,51.4615,51.3827,51.4615,424427.25840915,0
+TFI.US,D,20211206,000000,51.4326,51.4715,51.3827,51.4227,422132.16777859,0
+TFI.US,D,20211207,000000,51.4127,51.4426,51.3728,51.4027,270030.25235328,0
+TFI.US,D,20211208,000000,51.3628,51.3977,51.3379,51.3628,412894.62861039,0
+TFI.US,D,20211209,000000,51.3329,51.4027,51.313,51.313,677250.34962753,0
+TFI.US,D,20211210,000000,51.3827,51.4177,51.3529,51.3927,467019.84724841,0
+TFI.US,D,20211213,000000,51.4515,51.5014,51.4426,51.4914,430772.86301095,0
+TFI.US,D,20211214,000000,51.5114,51.5114,51.4326,51.4515,319843.14816752,0
+TFI.US,D,20211215,000000,51.4326,51.4715,51.3827,51.4426,318922.30323795,0
+TFI.US,D,20211216,000000,51.4615,51.4914,51.4426,51.4815,358766.40067523,0
+TFI.US,D,20211217,000000,51.4127,51.5213,51.4127,51.4815,950038.12127426,0
+TFI.US,D,20211220,000000,51.5413,51.5413,51.4715,51.5114,496572.14841403,0
+TFI.US,D,20211221,000000,51.5114,51.5114,51.4266,51.4615,586196.03939684,0
+TFI.US,D,20211222,000000,51.4914,51.5413,51.4914,51.5213,600517.28455964,0
+TFI.US,D,20211223,000000,51.4914,51.5213,51.4515,51.5014,451969.34907492,0
+TFI.US,D,20211227,000000,51.4815,51.5692,51.4815,51.5014,637592.8286139,0
+TFI.US,D,20211228,000000,51.5413,51.5612,51.4914,51.5612,350177.86659356,0
+TFI.US,D,20211229,000000,51.5014,51.5213,51.4326,51.4426,516347.24312158,0
+TFI.US,D,20211230,000000,51.4426,51.5313,51.4426,51.5213,554689.70127827,0
+TFI.US,D,20211231,000000,51.5413,51.5413,51.4615,51.4914,528962.21679724,0
+TFI.US,D,20220103,000000,51.4426,51.4715,51.3927,51.4227,1102699.7659705,0
+TFI.US,D,20220104,000000,51.4326,51.4715,51.3927,51.3927,764827.91854463,0
+TFI.US,D,20220105,000000,51.4326,51.4416,51.3329,51.3529,715739.26024581,0
+TFI.US,D,20220106,000000,51.2931,51.4027,51.2651,51.3329,1032214.0017974,0
+TFI.US,D,20220107,000000,51.2931,51.313,51.1135,51.1335,1348070.8343329,0
+TFI.US,D,20220110,000000,51.1435,51.1535,50.9641,51.0139,1134943.3818921,0
+TFI.US,D,20220111,000000,50.9341,51.0039,50.8843,50.9441,1838499.0010545,0
+TFI.US,D,20220112,000000,50.9741,50.9741,50.8943,50.9541,829568.93444804,0
+TFI.US,D,20220113,000000,50.9541,50.9641,50.9043,50.9441,859583.66427655,0
+TFI.US,D,20220114,000000,50.9043,50.9441,50.8943,50.9142,998255.08649707,0
+TFI.US,D,20220118,000000,50.9142,50.9142,50.8045,50.8145,2080173.649411,0
+TFI.US,D,20220119,000000,50.8444,50.8743,50.7557,50.7557,1252174.5649791,0
+TFI.US,D,20220120,000000,50.7757,50.8345,50.7657,50.8045,1087974.2718898,0
+TFI.US,D,20220121,000000,50.7657,50.7856,50.656,50.7158,3025155.1483651,0
+TFI.US,D,20220124,000000,50.6361,50.666,50.5762,50.646,2535660.8668607,0
+TFI.US,D,20220125,000000,50.6062,50.6261,50.4566,50.4866,1661068.8345708,0
+TFI.US,D,20220126,000000,50.4666,50.4766,50.2274,50.347,2500507.2605897,0
+TFI.US,D,20220127,000000,50.317,50.362,50.1576,50.2472,4387998.6224342,0
+TFI.US,D,20220128,000000,50.1676,50.1676,49.9891,50.019,3238563.4685403,0
+TFI.US,D,20220131,000000,49.8994,49.999,49.8994,49.9791,2389481.2482373,0
+TFI.US,D,20220201,000000,49.9293,50.1286,49.9293,49.9791,1306458.2732673,0
+TFI.US,D,20220202,000000,50.1476,50.2074,50.0988,50.1286,1327342.7955261,0
+TFI.US,D,20220203,000000,50.1476,50.2872,50.1087,50.1775,1804191.0072842,0
+TFI.US,D,20220204,000000,50.1676,50.2374,50.1286,50.1676,2933309.3929825,0
+TFI.US,D,20220207,000000,50.1087,50.1974,50.1087,50.1376,1787163.4008796,0
+TFI.US,D,20220208,000000,50.0688,50.1186,50.009,50.009,1730385.9883486,0
+TFI.US,D,20220209,000000,49.9791,50.0588,49.9791,50.0588,993073.07679537,0
+TFI.US,D,20220210,000000,49.9392,49.9592,49.6601,49.7299,2280627.9484311,0
+TFI.US,D,20220211,000000,49.7299,49.7997,49.5604,49.5703,3922026.0105958,0
+TFI.US,D,20220214,000000,49.5505,49.6103,49.4617,49.4907,3090089.7623855,0
+TFI.US,D,20220215,000000,49.4717,49.4717,49.3321,49.3321,2240272.2704774,0
+TFI.US,D,20220216,000000,49.3919,49.4319,49.3171,49.3919,2244782.2038144,0
+TFI.US,D,20220217,000000,49.3621,49.4817,49.3621,49.4417,1010485.8732359,0
+TFI.US,D,20220218,000000,49.5205,49.5205,49.3819,49.3919,2590985.7919647,0
+TFI.US,D,20220222,000000,49.4119,49.4907,49.4119,49.4617,2955982.4408508,0
+TFI.US,D,20220223,000000,49.4617,49.5055,49.3621,49.4717,1614726.6614758,0
+TFI.US,D,20220224,000000,49.5703,49.6751,49.5205,49.5305,3033479.8673961,0
+TFI.US,D,20220225,000000,49.6103,49.6103,49.4417,49.4817,2330980.5115352,0
+TFI.US,D,20220228,000000,49.6103,49.69,49.5105,49.5405,3776759.2121096,0
+TFI.US,D,20220301,000000,49.5604,49.7309,49.5505,49.6801,1715569.2122542,0
+TFI.US,D,20220302,000000,49.6501,49.6801,49.4717,49.5006,1298842.7452659,0
+TFI.US,D,20220303,000000,49.5505,49.5505,49.372,49.4119,2679076.9475963,0
+TFI.US,D,20220304,000000,49.3819,49.4209,49.2803,49.3919,2575187.9849976,0
+TFI.US,D,20220307,000000,49.2523,49.3421,49.2424,49.3121,1995745.8115166,0
+TFI.US,D,20220308,000000,49.1327,49.1427,48.9932,49.1028,2314103.3699884,0
+TFI.US,D,20220309,000000,49.0031,49.043,48.9633,49.0231,1474142.3293635,0
+TFI.US,D,20220310,000000,48.9533,49.0031,48.8247,48.8835,1374285.8249531,0
+TFI.US,D,20220311,000000,48.8436,48.8436,48.6752,48.745,1928058.693698,0
+TFI.US,D,20220314,000000,48.6552,48.6552,48.3162,48.3761,4796531.7763672,0
+TFI.US,D,20220315,000000,48.2465,48.2864,48.1079,48.1767,1960162.8788515,0
+TFI.US,D,20220316,000000,48.1478,48.3661,48.0979,48.3362,1158882.3407638,0
+TFI.US,D,20220317,000000,48.3262,48.4658,48.3162,48.386,1754758.2860107,0
+TFI.US,D,20220318,000000,48.426,48.4858,48.3761,48.4858,1922158.4650752,0
+TFI.US,D,20220321,000000,48.406,48.406,48.1578,48.2664,2923434.8859164,0
+TFI.US,D,20220322,000000,48.2365,48.2365,48.083,48.1478,1852095.0056029,0
+TFI.US,D,20220323,000000,48.088,48.088,47.9484,48.0182,1483940.6009017,0
+TFI.US,D,20220324,000000,47.9484,47.9484,47.8089,47.8487,1422940.1413626,0
+TFI.US,D,20220325,000000,47.8387,47.8387,47.6393,47.7091,2946270.435831,0
+TFI.US,D,20220328,000000,47.6693,47.7081,47.5197,47.6195,3246588.2609549,0
+TFI.US,D,20220329,000000,47.5795,47.6493,47.4709,47.5297,2022129.3227776,0
+TFI.US,D,20220330,000000,47.4908,47.6493,47.4908,47.6294,2655408.8254687,0
+TFI.US,D,20220331,000000,47.6593,47.7191,47.5995,47.6593,1736777.7355068,0
+TFI.US,D,20220401,000000,47.5596,47.6234,47.5497,47.5795,1560693.7279507,0
+TFI.US,D,20220404,000000,47.7391,47.7689,47.6045,47.7291,2748838.474254,0
+TFI.US,D,20220405,000000,47.7391,47.7391,47.5008,47.5795,1707132.1461294,0
+TFI.US,D,20220406,000000,47.3712,47.5107,47.3014,47.4111,1342459.4982371,0
+TFI.US,D,20220407,000000,47.3612,47.3612,47.1419,47.2416,1943098.157782,0
+TFI.US,D,20220408,000000,47.102,47.1618,47.0821,47.1519,2422833.2886113,0
+TFI.US,D,20220411,000000,47.1618,47.1618,46.9624,46.9624,3886686.8310002,0
+TFI.US,D,20220412,000000,47.0024,47.0222,46.7541,46.8239,3244049.4172548,0
+TFI.US,D,20220413,000000,46.8438,46.8828,46.764,46.8338,2693519.5677443,0
+TFI.US,D,20220414,000000,46.8239,46.8239,46.5448,46.5747,4391988.9504623,0
+TFI.US,D,20220418,000000,46.5647,46.6534,46.3853,46.455,5714215.9408241,0
+TFI.US,D,20220419,000000,46.3653,46.455,46.1769,46.1969,4405118.5139515,0
+TFI.US,D,20220420,000000,46.1969,46.3304,46.1869,46.2557,2667054.8054603,0
+TFI.US,D,20220421,000000,46.2058,46.3055,45.9775,46.0573,4212584.6850446,0
+TFI.US,D,20220422,000000,45.9775,46.0871,45.9377,46.0773,2178568.6385029,0
+TFI.US,D,20220425,000000,46.1171,46.1171,45.9377,45.9975,17503671.196014,0
+TFI.US,D,20220426,000000,46.0075,46.0313,45.9476,45.9875,3035724.8030741,0
+TFI.US,D,20220427,000000,45.9277,46.0473,45.9167,46.0373,2250554.0357585,0
+TFI.US,D,20220428,000000,46.0173,46.0173,45.8379,45.9675,2392527.6600576,0
+TFI.US,D,20220429,000000,45.8579,45.9575,45.8479,45.8778,1877013.9922482,0
+TFI.US,D,20220502,000000,45.828,45.9076,45.7781,45.8379,2906696.1720387,0
+TFI.US,D,20220503,000000,45.8977,45.9775,45.7881,45.828,2000941.864605,0
+TFI.US,D,20220504,000000,45.8679,45.9575,45.7283,45.828,2737941.8092541,0
+TFI.US,D,20220505,000000,45.8081,45.8081,45.5688,45.7083,3854923.6995245,0
+TFI.US,D,20220506,000000,45.5289,45.6735,45.509,45.5688,2025317.1715643,0
+TFI.US,D,20220509,000000,45.5389,45.5788,45.3594,45.3794,3437142.9754326,0
+TFI.US,D,20220510,000000,45.4292,45.4826,45.3096,45.3096,2305089.5219088,0
+TFI.US,D,20220511,000000,45.2996,45.3794,45.2698,45.2698,2129999.5855129,0
+TFI.US,D,20220512,000000,45.3196,45.3594,45.2498,45.2498,1672540.2753274,0
+TFI.US,D,20220513,000000,45.18,45.2298,45.1002,45.16,2174212.1793209,0
+TFI.US,D,20220516,000000,45.19,45.2698,45.15,45.16,3252884.7137031,0
+TFI.US,D,20220517,000000,45.0803,45.1202,44.9956,45.0105,1700353.2027372,0
+TFI.US,D,20220518,000000,44.9706,45.0889,44.9308,44.9308,1325292.4610642,0
+TFI.US,D,20220519,000000,45.1002,45.19,45.0504,45.15,3194723.0244807,0
+TFI.US,D,20220520,000000,45.18,45.3794,45.18,45.3494,3509700.1391478,0
+TFI.US,D,20220523,000000,45.3894,45.5389,45.3096,45.519,4500716.862887,0
+TFI.US,D,20220524,000000,45.6884,45.9077,45.6884,45.8778,2074846.1903468,0
+TFI.US,D,20220525,000000,46.1171,46.2567,46.1171,46.2167,2580316.8304496,0
+TFI.US,D,20220526,000000,46.4361,46.5458,46.4161,46.4959,3622515.6802086,0
+TFI.US,D,20220527,000000,46.815,46.8498,46.7202,46.7551,1860675.5148921,0
+TFI.US,D,20220531,000000,46.7152,46.8648,46.6853,46.7152,4129508.021573,0
+TFI.US,D,20220601,000000,46.7352,46.8946,46.6205,46.7052,3003516.2956193,0
+TFI.US,D,20220602,000000,46.6853,46.8748,46.6853,46.7252,1984165.0329634,0
+TFI.US,D,20220603,000000,46.6355,46.8548,46.6355,46.6754,2257387.1464995,0
+TFI.US,D,20220606,000000,46.805,46.805,46.5956,46.6454,3240681.0106387,0
+TFI.US,D,20220607,000000,46.7252,46.7551,46.5856,46.5856,845276.46250046,0
+TFI.US,D,20220608,000000,46.7252,46.7252,46.466,46.4859,2089598.7681019,0
+TFI.US,D,20220609,000000,46.4859,46.4859,46.2567,46.2666,3783580.285662,0
+TFI.US,D,20220610,000000,46.0871,46.1869,45.9975,46.0373,3271569.4397414,0
+TFI.US,D,20220613,000000,45.6485,45.6784,44.6815,45.3594,4896506.6464657,0
+TFI.US,D,20220614,000000,45.3196,45.3196,44.7413,45.19,4729743.435299,0
+TFI.US,D,20220615,000000,45.18,45.4392,45.0006,45.3196,3716031.5955125,0
+TFI.US,D,20220616,000000,45.0504,45.2366,44.9606,45.0803,4557916.5801187,0
+TFI.US,D,20220617,000000,45.17,45.3096,44.9507,45.2498,3503760.789662,0
+TFI.US,D,20220621,000000,45.2698,45.2698,44.9706,45.1202,5175765.4100958,0
+TFI.US,D,20220622,000000,45.2398,45.3911,45.2398,45.2796,1349320.6957514,0
+TFI.US,D,20220623,000000,45.4192,45.5588,45.4192,45.509,1312427.7157246,0
+TFI.US,D,20220624,000000,45.4492,45.5987,45.4192,45.4691,955390.65781477,0
+TFI.US,D,20220627,000000,45.4691,45.5588,45.3993,45.489,2295838.9424529,0
+TFI.US,D,20220628,000000,45.489,45.489,45.3794,45.4691,921156.89337431,0
+TFI.US,D,20220629,000000,45.4192,45.6585,45.4192,45.5788,1297673.1317715,0
+TFI.US,D,20220630,000000,45.7482,45.828,45.6086,45.7183,1142848.8055195,0
+TFI.US,D,20220701,000000,45.818,46.0373,45.8176,45.8878,1221378.4209892,0
+TFI.US,D,20220705,000000,45.9875,46.0773,45.9875,46.0273,1258050.7192246,0
+TFI.US,D,20220706,000000,46.2267,46.2367,46.0623,46.1071,513035.01005247,0
+TFI.US,D,20220707,000000,46.1769,46.2267,46.0577,46.1021,2940366.194812,0
+TFI.US,D,20220708,000000,46.1371,46.1869,46.0673,46.1271,2958384.8630799,0
+TFI.US,D,20220711,000000,46.2068,46.3065,46.1371,46.2068,1737845.032898,0
+TFI.US,D,20220712,000000,46.3863,46.3863,46.2068,46.2267,1138217.4971972,0
+TFI.US,D,20220713,000000,46.1869,46.3265,46.1271,46.2865,1469369.584075,0
+TFI.US,D,20220714,000000,46.1569,46.3863,46.1569,46.3863,1509724.2589297,0
+TFI.US,D,20220715,000000,46.2766,46.466,46.2766,46.3663,1700604.9805992,0
+TFI.US,D,20220718,000000,46.3265,46.4261,46.3265,46.3265,1373033.9573364,0
+TFI.US,D,20220719,000000,46.3364,46.3925,46.2666,46.3165,1212832.0170677,0
+TFI.US,D,20220720,000000,46.4361,46.456,46.3713,46.3962,754164.97562381,0
+TFI.US,D,20220721,000000,46.4461,46.456,46.3563,46.3563,1469191.0324437,0
+TFI.US,D,20220722,000000,46.5757,46.6654,46.5258,46.6056,1801569.9094619,0
+TFI.US,D,20220725,000000,46.5657,46.5657,46.456,46.456,1397636.9677804,0
+TFI.US,D,20220726,000000,46.6754,46.6953,46.5856,46.6155,1001950.503404,0
+TFI.US,D,20220727,000000,46.6953,46.775,46.6155,46.7252,1069904.4455703,0
+TFI.US,D,20220728,000000,46.8548,47.0542,46.775,46.9644,6705729.198594,0
+TFI.US,D,20220729,000000,47.0143,47.0592,46.9744,46.9844,1196503.5707022,0
+TFI.US,D,20220801,000000,46.9844,47.1242,46.9844,47.0842,1361216.9448245,0
+TFI.US,D,20220802,000000,47.204,47.2739,47.0543,47.1342,736556.35884888,0
+TFI.US,D,20220803,000000,47.1142,47.3638,47.0045,47.1342,553042.52367689,0
+TFI.US,D,20220804,000000,47.0543,47.214,47.0543,47.1342,704980.6289639,0
+TFI.US,D,20220805,000000,47.0443,47.0543,46.7847,46.8246,1223507.6997673,0
+TFI.US,D,20220808,000000,46.9944,47.0143,46.8097,46.8646,2168482.9064318,0
+TFI.US,D,20220809,000000,46.8346,46.8945,46.8047,46.8746,742315.61172243,0
+TFI.US,D,20220810,000000,47.0044,47.0143,46.8746,46.8746,809139.97241194,0
+TFI.US,D,20220811,000000,46.9445,46.9644,46.7548,46.8346,1529242.897008,0
+TFI.US,D,20220812,000000,46.9445,46.9445,46.8246,46.9245,604391.02068827,0
+TFI.US,D,20220815,000000,46.8546,46.9844,46.8446,46.8846,1476121.5517207,0
+TFI.US,D,20220816,000000,46.9345,46.9345,46.7048,46.7348,632139.60183763,0
+TFI.US,D,20220817,000000,46.625,46.625,46.3105,46.4552,1125580.368733,0
+TFI.US,D,20220818,000000,46.4153,46.5052,46.3854,46.4353,808299.622297,0
+TFI.US,D,20220819,000000,46.2456,46.3198,46.0858,46.2356,2155584.1832134,0
+TFI.US,D,20220822,000000,46.2056,46.2056,46.0559,46.0759,2431212.0096496,0
+TFI.US,D,20220823,000000,46.1058,46.1358,46.006,46.0958,1434052.9639048,0
+TFI.US,D,20220824,000000,46.1058,46.1058,45.8961,45.986,1373221.2310313,0
+TFI.US,D,20220825,000000,46.1857,46.1857,45.8862,45.966,7398464.4473393,0
+TFI.US,D,20220826,000000,46.016,46.016,45.7899,45.8961,859916.55057274,0
+TFI.US,D,20220829,000000,45.7863,45.7963,45.6266,45.6765,1597685.8581573,0
+TFI.US,D,20220830,000000,45.6665,45.7314,45.5667,45.6765,1291661.1958591,0
+TFI.US,D,20220831,000000,45.5168,45.6565,45.5168,45.5567,283396.30735567,0
+TFI.US,D,20220901,000000,45.5068,45.5068,45.0775,45.357,3780596.9450488,0
+TFI.US,D,20220902,000000,45.4569,45.4968,45.337,45.4668,2013001.1078115,0
+TFI.US,D,20220906,000000,45.4668,45.4668,45.1673,45.2472,2868264.1820624,0
+TFI.US,D,20220907,000000,45.2472,45.3271,45.2073,45.2871,1252063.5779282,0
+TFI.US,D,20220908,000000,45.2172,45.337,45.1673,45.1673,1986065.8333288,0
+TFI.US,D,20220909,000000,45.4169,45.4169,45.1773,45.2572,1164272.5319514,0
+TFI.US,D,20220912,000000,45.3171,45.4269,45.2073,45.337,2565545.8317182,0
+TFI.US,D,20220913,000000,45.2073,45.2172,45.0275,45.0675,3122123.0342457,0
+TFI.US,D,20220914,000000,45.0575,45.1219,44.9577,45.0375,2088665.6712596,0
+TFI.US,D,20220915,000000,44.9776,45.0475,44.9077,44.9377,2644695.9951663,0
+TFI.US,D,20220916,000000,44.9077,45.0076,44.8878,44.9277,875484.56229684,0
+TFI.US,D,20220919,000000,44.8878,44.9227,44.8179,44.8478,1849778.8733291,0
+TFI.US,D,20220920,000000,44.6981,44.748,44.5982,44.5982,1253560.9836753,0
+TFI.US,D,20220921,000000,44.6182,44.748,44.5483,44.6881,1215612.01448,0
+TFI.US,D,20220922,000000,44.4385,44.5283,44.3786,44.3786,2172420.2321789,0
+TFI.US,D,20220923,000000,44.3187,44.4435,44.2188,44.3187,3335037.1041303,0
+TFI.US,D,20220926,000000,44.3087,44.3087,44.0092,44.0791,3937880.6386117,0
+TFI.US,D,20220927,000000,44.0092,44.0092,43.8195,43.9493,1567982.1358585,0
+TFI.US,D,20220928,000000,43.9393,43.9776,43.8395,43.8794,1368401.4875831,0
+TFI.US,D,20220929,000000,43.7396,43.8994,43.7396,43.8494,1401313.3641347,0
+TFI.US,D,20220930,000000,43.8594,43.9193,43.7987,43.9193,901797.83746919,0
+TFI.US,D,20221003,000000,43.9692,44.0291,43.8295,44.0096,2255602.8742477,0
+TFI.US,D,20221004,000000,44.2288,44.4185,44.1789,44.3886,1954820.6344783,0
+TFI.US,D,20221005,000000,44.3886,44.3886,44.1889,44.3187,1006379.8599977,0
+TFI.US,D,20221006,000000,44.3586,44.3786,44.2089,44.3387,1505992.5427552,0
+TFI.US,D,20221007,000000,44.4585,44.4585,44.2089,44.3187,3053256.3924068,0
+TFI.US,D,20221010,000000,44.1789,44.3187,44.1113,44.1989,1952401.7482714,0
+TFI.US,D,20221011,000000,44.1889,44.4185,44.1589,44.4185,1641612.4310307,0
+TFI.US,D,20221012,000000,44.3686,44.4884,44.3686,44.3686,1113761.3802273,0
+TFI.US,D,20221013,000000,44.0491,44.3486,44.0092,44.1989,4739391.3537822,0
+TFI.US,D,20221014,000000,44.3586,44.3836,44.2188,44.2588,1674291.934249,0
+TFI.US,D,20221017,000000,44.3187,44.4784,44.2787,44.2787,3299267.6365442,0
+TFI.US,D,20221018,000000,44.5184,44.5184,44.3087,44.4185,2000157.4730989,0
+TFI.US,D,20221019,000000,44.3387,44.3486,44.2288,44.2588,1553311.5659734,0
+TFI.US,D,20221020,000000,44.2488,44.2488,44.0067,44.0291,1269116.976089,0
+TFI.US,D,20221021,000000,43.9193,43.9692,43.7496,43.7796,2766908.3427523,0
+TFI.US,D,20221024,000000,43.6597,43.7246,43.4601,43.4601,3090296.9020619,0
+TFI.US,D,20221025,000000,43.5599,43.6797,43.4101,43.4101,1840264.587582,0
+TFI.US,D,20221026,000000,43.4301,43.5499,43.3602,43.53,1691298.2567777,0
+TFI.US,D,20221027,000000,43.49,43.5799,43.4101,43.4101,1911493.0239037,0
+TFI.US,D,20221028,000000,43.51,43.5998,43.4301,43.5998,2189905.323903,0
+TFI.US,D,20221031,000000,43.52,43.6398,43.4201,43.5,2364789.2942474,0
+TFI.US,D,20221101,000000,43.7,43.76,43.59,43.69,1585831,0
+TFI.US,D,20221102,000000,43.7,43.95,43.6699,43.81,2652470,0
+TFI.US,D,20221103,000000,43.66,43.71,43.55,43.67,5445249,0
+TFI.US,D,20221104,000000,43.84,43.84,43.63,43.72,2020268,0
+TFI.US,D,20221107,000000,43.84,43.84,43.69,43.71,3242843,0
+TFI.US,D,20221108,000000,43.75,43.95,43.75,43.86,1623138,0
+TFI.US,D,20221109,000000,43.85,43.98,43.835,43.92,1584476,0
+TFI.US,D,20221110,000000,44.33,44.5276,44.33,44.44,3903971,0
+TFI.US,D,20221111,000000,44.39,44.58,44.37,44.5,754771,0
+TFI.US,D,20221114,000000,44.56,44.61,44.521,44.57,4223290,0
+TFI.US,D,20221115,000000,44.67,44.8,44.6,44.77,1446878,0
+TFI.US,D,20221116,000000,44.87,45.09,44.87,45.04,1319932,0
+TFI.US,D,20221117,000000,45.15,45.18,45.04,45.16,1225217,0
+TFI.US,D,20221118,000000,45.24,45.28,45.1322,45.28,765700,0
+TFI.US,D,20221121,000000,45.26,45.31,45.16,45.19,1685969,0
+TFI.US,D,20221122,000000,45.3,45.43,45.28,45.39,806766,0
+TFI.US,D,20221123,000000,45.45,45.555,45.445,45.54,579687,0
+TFI.US,D,20221125,000000,45.55,45.56,45.5098,45.54,281158,0
+TFI.US,D,20221128,000000,45.49,45.58,45.49,45.5,2138621,0
+TFI.US,D,20221129,000000,45.59,45.75,45.5511,45.67,625039,0
+TFI.US,D,20221130,000000,45.67,45.95,45.67,45.95,1217859,0
+TFI.US,D,20221201,000000,45.96,46.05,45.88,46.03,1387166,0
+TFI.US,D,20221202,000000,45.99,46,45.85,46,920213,0
+TFI.US,D,20221205,000000,45.98,46.0499,45.8923,45.93,1541482,0
+TFI.US,D,20221206,000000,46.05,46.0978,46,46,1628996,0
+TFI.US,D,20221207,000000,46.07,46.21,46.04,46.16,1267560,0
+TFI.US,D,20221208,000000,46.12,46.21,46.1,46.1,1289002,0
+TFI.US,D,20221209,000000,46.12,46.165,46.05,46.1,3470354,0
+TFI.US,D,20221212,000000,46.17,46.17,46.0201,46.09,1995454,0
+TFI.US,D,20221213,000000,46.31,46.53,46.19,46.19,1273645,0
+TFI.US,D,20221214,000000,46.22,46.255,46.08,46.24,1024006,0
+TFI.US,D,20221215,000000,46.22,46.252,46.15,46.15,1018638,0
+TFI.US,D,20221216,000000,46.08,46.24,45.95,46.21,1801696,0
+TFI.US,D,20221219,000000,45.96,46.02,45.89,46.02,2064342,0
+TFI.US,D,20221220,000000,45.81,45.9,45.72,45.8,2210389,0
+TFI.US,D,20221221,000000,45.76,45.87,45.6701,45.83,1425575,0
+TFI.US,D,20221222,000000,45.74,45.86,45.72,45.8,1753764,0
+TFI.US,D,20221223,000000,45.64,45.77,45.6,45.71,1181421,0
+TFI.US,D,20221227,000000,45.72,45.73,45.4732,45.48,1933303,0
+TFI.US,D,20221228,000000,45.62,45.62,45.47,45.51,2358302,0
+TFI.US,D,20221229,000000,45.55,45.64,45.53,45.61,1529164,0
+TFI.US,D,20221230,000000,45.53,45.65,45.53,45.62,1120444,0
+TFI.US,D,20230103,000000,45.68,45.76,45.64,45.7,2215924,0
+TFI.US,D,20230104,000000,45.95,45.96,45.85,45.88,683555,0
+TFI.US,D,20230105,000000,45.88,45.96,45.81,45.87,1863062,0
+TFI.US,D,20230106,000000,45.98,46.185,45.87,46.15,1065522,0
+TFI.US,D,20230109,000000,46.21,46.34,46.2,46.31,2162124,0
+TFI.US,D,20230110,000000,46.31,46.37,46.24,46.36,611442,0
+TFI.US,D,20230111,000000,46.41,46.48,46.37,46.43,3041173,0
+TFI.US,D,20230112,000000,46.63,46.67,46.495,46.65,969998,0
+TFI.US,D,20230113,000000,46.68,46.73,46.61,46.62,825059,0
+TFI.US,D,20230117,000000,46.68,46.74,46.66,46.71,2018612,0
+TFI.US,D,20230118,000000,46.95,46.99,46.89,46.95,1572411,0
+TFI.US,D,20230119,000000,46.98,47.03,46.935,47.01,1265091,0
+TFI.US,D,20230120,000000,46.97,47.05,46.95,46.98,2471384,0
+TFI.US,D,20230123,000000,46.97,47.09,46.89,46.92,2304199,0
+TFI.US,D,20230124,000000,47.01,47.026,46.87,47,1446058,0
+TFI.US,D,20230125,000000,46.97,47.07,46.97,47.06,698452,0
+TFI.US,D,20230126,000000,47.07,47.12,47.035,47.1,689534,0
+TFI.US,D,20230127,000000,46.99,47.07,46.98,47.02,1779667,0
+TFI.US,D,20230130,000000,46.95,47.06,46.95,47.03,1185401,0
+TFI.US,D,20230131,000000,47.16,47.16,47.05,47.12,1010291,0
+TFI.US,D,20230201,000000,47.04,47.13,47.02,47.11,1004721,0
+TFI.US,D,20230202,000000,47.26,47.26,47.15,47.21,948851,0
+TFI.US,D,20230203,000000,47.07,47.08,46.94,47.06,1919512,0
+TFI.US,D,20230206,000000,46.87,46.925,46.79,46.85,1354610,0
+TFI.US,D,20230207,000000,46.88,46.88,46.74,46.75,731450,0
+TFI.US,D,20230208,000000,46.75,46.81,46.715,46.79,481952,0
+TFI.US,D,20230209,000000,46.82,46.83,46.705,46.73,864255,0
+TFI.US,D,20230210,000000,46.79,46.79,46.58,46.61,515044,0
+TFI.US,D,20230213,000000,46.7,46.7,46.6,46.6,517645,0
+TFI.US,D,20230214,000000,46.58,46.64,46.505,46.57,1538581,0
+TFI.US,D,20230215,000000,46.46,46.5,46.31,46.33,1627365,0
+TFI.US,D,20230216,000000,46.21,46.22,45.885,45.95,2191992,0
+TFI.US,D,20230217,000000,45.78,45.83,45.7386,45.81,1910873,0
+TFI.US,D,20230221,000000,45.6,45.61,45.5,45.53,1688794,0
+TFI.US,D,20230222,000000,45.57,45.5799,45.52,45.56,673642,0
+TFI.US,D,20230223,000000,45.55,45.7,45.55,45.7,485378,0
+TFI.US,D,20230224,000000,45.48,45.5965,45.44,45.45,1703388,0
+TFI.US,D,20230227,000000,45.53,45.65,45.53,45.57,544691,0
+TFI.US,D,20230228,000000,45.52,45.65,45.52,45.6,285458,0
+TFI.US,D,20230301,000000,45.45,45.51,45.35,45.4,1200433,0
+TFI.US,D,20230302,000000,45.27,45.52,45.27,45.44,1504551,0
+TFI.US,D,20230303,000000,45.6,45.6,45.445,45.55,1036372,0
+TFI.US,D,20230306,000000,45.54,45.64,45.42,45.45,791355,0
+TFI.US,D,20230307,000000,45.59,45.59,45.41,45.52,809876,0
+TFI.US,D,20230308,000000,45.53,45.5829,45.48,45.56,494046,0
+TFI.US,D,20230309,000000,45.56,45.68,45.55,45.56,840295,0
+TFI.US,D,20230310,000000,45.87,46.0096,45.81,45.81,598108,0
+TFI.US,D,20230313,000000,46.09,46.27,46.03,46.03,765844,0
+TFI.US,D,20230314,000000,46.04,46.07,45.87,45.97,4171042,0
+TFI.US,D,20230315,000000,46.34,46.43,46.21,46.27,1120036,0
+TFI.US,D,20230316,000000,46.34,46.36,46.19,46.22,766440,0
+TFI.US,D,20230317,000000,46.35,46.44,46.33,46.35,664114,0
+TFI.US,D,20230320,000000,46.3,46.3,46.22,46.3,678359,0
+TFI.US,D,20230321,000000,46.22,46.24,46.09,46.16,400636,0
+TFI.US,D,20230322,000000,46.16,46.345,46.12,46.25,538080,0
+TFI.US,D,20230323,000000,46.34,46.47,46.33,46.44,418459,0
+TFI.US,D,20230324,000000,46.55,46.65,46.475,46.65,475458,0
+TFI.US,D,20230327,000000,46.55,46.59,46.4501,46.48,346995,0
+TFI.US,D,20230328,000000,46.53,46.58,46.46,46.51,346027,0
+TFI.US,D,20230329,000000,46.49,46.64,46.49,46.61,371353,0
+TFI.US,D,20230330,000000,46.55,46.755,46.55,46.75,503302,0
+TFI.US,D,20230331,000000,46.84,46.84,46.74,46.82,503757,0
+TFI.US,D,20230403,000000,46.71,46.8097,46.6501,46.78,356838,0
+TFI.US,D,20230404,000000,46.74,46.93,46.68,46.8,486420,0
+TFI.US,D,20230405,000000,47.04,47.09,46.98,47.09,317059,0
+TFI.US,D,20230406,000000,47.16,47.16,47.04,47.16,332345,0
+TFI.US,D,20230410,000000,46.99,47.1,46.99,47.06,393079,0
+TFI.US,D,20230411,000000,47.09,47.14,47.02,47.14,226875,0
+TFI.US,D,20230412,000000,47.29,47.29,47.1761,47.24,400102,0
+TFI.US,D,20230413,000000,47.37,47.37,47.17,47.23,265379,0
+TFI.US,D,20230414,000000,47.28,47.28,47.02,47.08,278256,0
+TFI.US,D,20230417,000000,47.06,47.06,46.86,46.9,528535,0
+TFI.US,D,20230418,000000,46.6,46.69,46.49,46.53,257229,0
+TFI.US,D,20230419,000000,46.52,46.52,46.29,46.39,742469,0
+TFI.US,D,20230420,000000,46.33,46.48,46.33,46.39,1155340,0
+TFI.US,D,20230421,000000,46.4,46.44,46.32,46.4,407113,0
+TFI.US,D,20230424,000000,46.46,46.55,46.3709,46.55,198495,0
+TFI.US,D,20230425,000000,46.59,46.685,46.5262,46.61,476514,0
+TFI.US,D,20230426,000000,46.55,46.64,46.43,46.43,370269,0
+TFI.US,D,20230427,000000,46.47,46.47,46.27,46.33,763729,0
+TFI.US,D,20230428,000000,46.39,46.49,46.37,46.42,458220,0
+TFI.US,D,20230501,000000,46.3,46.34,46.18,46.18,965189,0
+TFI.US,D,20230502,000000,46.24,46.48,46.23,46.45,404843,0
+TFI.US,D,20230503,000000,46.51,46.55,46.3976,46.51,401010,0
+TFI.US,D,20230504,000000,46.43,46.64,46.43,46.57,413038,0
+TFI.US,D,20230505,000000,46.55,46.62,46.51,46.6,677604,0
+TFI.US,D,20230508,000000,46.48,46.54,46.46,46.47,415449,0
+TFI.US,D,20230509,000000,46.54,46.59,46.47,46.47,238520,0
+TFI.US,D,20230510,000000,46.54,46.62,46.51,46.56,361518,0
+TFI.US,D,20230511,000000,46.61,46.64,46.54,46.63,203784,0
+TFI.US,D,20230512,000000,46.58,46.58,46.4,46.4,323214,0
+TFI.US,D,20230515,000000,46.33,46.49,46.33,46.44,345438,0
+TFI.US,D,20230516,000000,46.44,46.44,46.3372,46.38,324696,0
+TFI.US,D,20230517,000000,46.33,46.36,46.24,46.24,460399,0
+TFI.US,D,20230518,000000,46.17,46.17,45.87,45.87,447612,0
+TFI.US,D,20230519,000000,45.81,45.91,45.69,45.78,803418,0
+TFI.US,D,20230522,000000,45.73,45.73,45.5732,45.64,2149880,0
+TFI.US,D,20230523,000000,45.68,45.68,45.47,45.56,1540690,0
+TFI.US,D,20230524,000000,45.46,45.51,45.3516,45.36,632303,0
+TFI.US,D,20230525,000000,45.37,45.52,45.37,45.49,1032344,0
+TFI.US,D,20230526,000000,45.43,45.57,45.42,45.55,386989,0
+TFI.US,D,20230530,000000,45.55,45.8,45.55,45.8,417767,0
+TFI.US,D,20230531,000000,45.8,45.94,45.8,45.81,429871,0
+TFI.US,D,20230601,000000,45.88,45.9599,45.83,45.93,437942,0
+TFI.US,D,20230602,000000,45.91,45.97,45.75,45.81,365436,0
+TFI.US,D,20230605,000000,45.74,45.95,45.74,45.88,900339,0
+TFI.US,D,20230606,000000,45.98,45.99,45.88,45.93,200512,0
+TFI.US,D,20230607,000000,46,46.01,45.82,45.83,376162,0
+TFI.US,D,20230608,000000,45.86,45.985,45.86,45.96,349556,0
+TFI.US,D,20230609,000000,45.87,45.98,45.86,45.95,1827068,0
+TFI.US,D,20230612,000000,45.96,46,45.89,45.98,340239,0
+TFI.US,D,20230613,000000,46,46.04,45.91,45.94,399914,0
+TFI.US,D,20230614,000000,46.04,46.08,45.945,46.06,315531,0
+TFI.US,D,20230615,000000,46.1,46.19,46.06,46.18,565663,0
+TFI.US,D,20230616,000000,46.1,46.1699,46.05,46.15,281481,0
+TFI.US,D,20230620,000000,46.08,46.25,46.08,46.23,1062578,0
+TFI.US,D,20230621,000000,46.17,46.23,46.11,46.23,373457,0
+TFI.US,D,20230622,000000,46.2,46.23,46.11,46.12,289670,0
+TFI.US,D,20230623,000000,46.33,46.33,46.185,46.27,656841,0
+TFI.US,D,20230626,000000,46.33,46.33,46.22,46.27,228383,0
+TFI.US,D,20230627,000000,46.22,46.3,46.2,46.3,350631,0
+TFI.US,D,20230628,000000,46.33,46.36,46.22,46.36,344874,0
+TFI.US,D,20230629,000000,46.25,46.25,46.08,46.15,315629,0
+TFI.US,D,20230630,000000,46.14,46.21,46.11,46.16,326236,0
+TFI.US,D,20230703,000000,46.13,46.16,46.08,46.08,262035,0
+TFI.US,D,20230705,000000,46.05,46.14,46.05,46.14,416532,0
+TFI.US,D,20230706,000000,46.01,46.01,45.79,45.9,781293,0
+TFI.US,D,20230707,000000,45.87,45.96,45.83,45.85,532467,0
+TFI.US,D,20230710,000000,45.8,45.9266,45.7933,45.91,725998,0
+TFI.US,D,20230711,000000,45.95,45.95,45.8467,45.93,270494,0
+TFI.US,D,20230712,000000,46.11,46.15,46.02,46.07,636755,0
+TFI.US,D,20230713,000000,46.15,46.24,46.06,46.23,1025623,0
+TFI.US,D,20230714,000000,46.11,46.24,46.1,46.14,377182,0
+TFI.US,D,20230717,000000,46.15,46.25,46.15,46.21,323418,0
+TFI.US,D,20230718,000000,46.23,46.36,46.23,46.36,390716,0
+TFI.US,D,20230719,000000,46.44,46.49,46.36,46.49,466128,0
+TFI.US,D,20230720,000000,46.46,46.46,46.33,46.43,1088242,0
+TFI.US,D,20230721,000000,46.45,46.45,46.36,46.39,367438,0
+TFI.US,D,20230724,000000,46.46,46.52,46.4,46.4,341276,0
+TFI.US,D,20230725,000000,46.34,46.4146,46.34,46.39,357755,0
+TFI.US,D,20230726,000000,46.43,46.47,46.35,46.42,337278,0
+TFI.US,D,20230727,000000,46.31,46.355,46.18,46.18,1216526,0
+TFI.US,D,20230728,000000,46.18,46.2525,46.05,46.12,656799,0
+TFI.US,D,20230731,000000,46.06,46.17,46.03,46.08,491822,0
+TFI.US,D,20230801,000000,45.94,45.99,45.89,45.99,456617,0
+TFI.US,D,20230802,000000,45.85,45.88,45.71,45.82,1001545,0
+TFI.US,D,20230803,000000,45.44,45.52,45.43,45.46,878234,0
+TFI.US,D,20230804,000000,45.37,45.61,45.37,45.56,465885,0
+TFI.US,D,20230807,000000,45.55,45.59,45.465,45.49,414800,0
+TFI.US,D,20230808,000000,45.47,45.72,45.47,45.72,536658,0
+TFI.US,D,20230809,000000,45.68,46.01,45.6022,45.83,743581,0
+TFI.US,D,20230810,000000,45.67,45.86,45.6562,45.67,487349,0
+TFI.US,D,20230811,000000,45.59,45.73,45.5185,45.73,494738,0
+TFI.US,D,20230814,000000,45.6,45.75,45.58,45.68,371191,0
+TFI.US,D,20230815,000000,45.68,45.76,45.645,45.7,329025,0
+TFI.US,D,20230816,000000,45.76,45.76,45.555,45.56,348140,0
+TFI.US,D,20230817,000000,45.47,45.62,45.4,45.5,479084,0
+TFI.US,D,20230818,000000,45.41,45.48,45.31,45.31,358353,0
+TFI.US,D,20230821,000000,45.18,45.285,45.04,45.13,1218576,0
+TFI.US,D,20230822,000000,45.23,45.23,45.04,45.08,920930,0
+TFI.US,D,20230823,000000,45.14,45.31,45.14,45.21,892201,0
+TFI.US,D,20230824,000000,45.08,45.21,45.08,45.17,476875,0
+TFI.US,D,20230825,000000,45.25,45.25,45.04,45.18,413051,0
+TFI.US,D,20230828,000000,45.12,45.2299,45.12,45.2,1503100,0
+TFI.US,D,20230829,000000,45.11,45.36,45.1,45.3,1426313,0
+TFI.US,D,20230830,000000,45.25,45.39,45.25,45.25,350417,0
+TFI.US,D,20230831,000000,45.37,45.4196,45.27,45.35,428186,0
+TFI.US,D,20230901,000000,45.24,45.2899,45.1484,45.16,476263,0
+TFI.US,D,20230905,000000,45.13,45.2,45.08,45.15,571269,0
+TFI.US,D,20230906,000000,45.22,45.22,45.05,45.19,337018,0
+TFI.US,D,20230907,000000,45.18,45.18,45.0201,45.07,452748,0
+TFI.US,D,20230908,000000,45.13,45.2,44.93,45.06,384392,0
+TFI.US,D,20230911,000000,45.03,45.11,44.9801,45.01,638356,0
+TFI.US,D,20230912,000000,44.93,45.06,44.85,44.96,842137,0
+TFI.US,D,20230913,000000,45.01,45.13,44.96,45.05,715338,0
+TFI.US,D,20230914,000000,44.93,45.02,44.91,45,752673,0
+TFI.US,D,20230915,000000,44.77,44.97,44.77,44.87,588620,0
+TFI.US,D,20230918,000000,44.88,45.01,44.85,44.93,496547,0
+TFI.US,D,20230919,000000,44.93,44.96,44.83,44.91,384708,0
+TFI.US,D,20230920,000000,44.87,44.95,44.83,44.84,295816,0
+TFI.US,D,20230921,000000,44.59,44.6175,44.215,44.38,3246631,0
+TFI.US,D,20230922,000000,44.4,44.535,44.38,44.44,1350264,0
+TFI.US,D,20230925,000000,44.18,44.34,44.075,44.15,1406391,0
+TFI.US,D,20230926,000000,43.98,44.1,43.93,44.03,1972176,0
+TFI.US,D,20230927,000000,44.02,44.13,43.81,43.81,1158017,0
+TFI.US,D,20230928,000000,43.82,43.8499,43.56,43.67,1490328,0
+TFI.US,D,20230929,000000,43.96,43.96,43.6707,43.7,2085079,0
+TFI.US,D,20231002,000000,43.58,43.64,43.34,43.4,2327514,0
+TFI.US,D,20231003,000000,43.34,43.44,43.16,43.23,1644808,0
+TFI.US,D,20231004,000000,43.29,43.43,43.23,43.3,1616924,0
+TFI.US,D,20231005,000000,43.26,43.49,43.26,43.44,1143647,0
+TFI.US,D,20231006,000000,43.11,43.3,43.11,43.21,1885863,0
+TFI.US,D,20231009,000000,43.32,43.555,43.25,43.43,1576440,0
+TFI.US,D,20231010,000000,43.34,43.6,43.34,43.49,2014019,0
+TFI.US,D,20231011,000000,43.7,43.9395,43.7,43.91,1131171,0
+TFI.US,D,20231012,000000,43.89,44,43.8,43.8,2921488,0
+TFI.US,D,20231013,000000,44.06,44.06,43.89,43.91,1329001,0
+TFI.US,D,20231016,000000,43.87,43.87,43.62,43.63,1345803,0
+TFI.US,D,20231017,000000,43.56,43.57,43.34,43.37,3762282,0
+TFI.US,D,20231018,000000,43.33,43.455,43.2283,43.37,3208087,0
+TFI.US,D,20231019,000000,43.27,43.33,43.0801,43.15,3110738,0
+TFI.US,D,20231020,000000,43.23,43.28,43.09,43.25,1260234,0
+TFI.US,D,20231023,000000,43.02,43.26,43,43.26,2169566,0
+TFI.US,D,20231024,000000,43.21,43.29,43.09,43.24,1694078,0
+TFI.US,D,20231025,000000,43.13,43.18,42.9523,43.05,1718027,0
+TFI.US,D,20231026,000000,43.15,43.2699,43.09,43.21,1098432,0
+TFI.US,D,20231027,000000,43.14,43.25,43.1166,43.24,1612201,0
+TFI.US,D,20231030,000000,43.21,43.2199,43.11,43.16,1680697,0
+TFI.US,D,20231031,000000,43.15,43.2025,43.0916,43.13,1230974,0
+TFI.US,D,20231101,000000,43.13,43.26,43.09,43.26,1936805,0
+TFI.US,D,20231102,000000,43.41,43.68,43.41,43.6,2018966,0
+TFI.US,D,20231103,000000,44.01,44.17,43.95,43.96,1450683,0
+TFI.US,D,20231106,000000,44.05,44.05,43.805,43.94,2021809,0
+TFI.US,D,20231107,000000,44.06,44.23,44.06,44.14,1355539,0
+TFI.US,D,20231108,000000,44.25,44.42,44.23,44.26,1334817,0
+TFI.US,D,20231109,000000,44.49,44.49,44.15,44.19,840905,0
+TFI.US,D,20231110,000000,44.3,44.4,44.2867,44.36,1400331,0
+TFI.US,D,20231113,000000,44.31,44.5,44.24,44.48,1632429,0
+TFI.US,D,20231114,000000,44.89,44.92,44.75,44.85,1105982,0
+TFI.US,D,20231115,000000,44.72,44.84,44.67,44.75,807203,0
+TFI.US,D,20231116,000000,44.9,44.98,44.81,44.86,1209150,0
+TFI.US,D,20231117,000000,45.07,45.09,44.89,44.96,647476,0
+TFI.US,D,20231120,000000,44.94,45.1769,44.94,45.17,1102136,0
+TFI.US,D,20231121,000000,45.16,45.24,45.15,45.23,1170269,0
+TFI.US,D,20231122,000000,45.26,45.34,45.21,45.32,498004,0
+TFI.US,D,20231124,000000,45.18,45.27,45.16,45.21,400655,0
+TFI.US,D,20231127,000000,45.31,45.45,45.3,45.4,855682,0
+TFI.US,D,20231128,000000,45.42,45.59,45.42,45.59,484847,0
+TFI.US,D,20231129,000000,45.69,45.94,45.69,45.88,754071,0
+TFI.US,D,20231130,000000,45.94,45.96,45.79,45.96,1227056,0
+TFI.US,D,20231201,000000,45.82,46.12,45.8104,46.04,607300,0
+TFI.US,D,20231204,000000,46.08,46.08,45.91,46.01,578262,0
+TFI.US,D,20231205,000000,46.17,46.2,46.07,46.15,803697,0
+TFI.US,D,20231206,000000,46.11,46.28,46.11,46.21,656467,0
+TFI.US,D,20231207,000000,46.26,46.33,46.19,46.28,590913,0
+TFI.US,D,20231208,000000,46.15,46.42,46.11,46.19,1047546,0
+TFI.US,D,20231211,000000,46.21,46.28,46.14,46.23,966791,0
+TFI.US,D,20231212,000000,46.31,46.31,46.2,46.23,539593,0
+TFI.US,D,20231213,000000,46.34,46.58,46.2404,46.53,1302352,0
+TFI.US,D,20231214,000000,46.82,46.94,46.63,46.94,1053522,0
+TFI.US,D,20231215,000000,46.9,47.01,46.854,46.92,763894,0
+TFI.US,D,20231218,000000,46.72,46.78,46.7123,46.74,797202,0
+TFI.US,D,20231219,000000,46.8,46.97,46.78,46.81,411445,0
+TFI.US,D,20231220,000000,46.86,46.99,46.8,46.97,442225,0
+TFI.US,D,20231221,000000,47.08,47.08,46.9,46.9,327764,0
+TFI.US,D,20231222,000000,46.96,47.022,46.9,46.91,599993,0
+TFI.US,D,20231226,000000,46.91,47,46.901,46.98,285996,0
+TFI.US,D,20231227,000000,47.04,47.17,47.04,47.12,561035,0
+TFI.US,D,20231228,000000,47,47.07,46.96,47.02,331682,0
+TFI.US,D,20231229,000000,47.08,47.08,46.99,47,402529,0
+TFI.US,D,20240102,000000,47.06,47.06,46.94,46.97,1098884,0
+TFI.US,D,20240103,000000,46.89,47.08,46.8684,47.07,1034000,0
+TFI.US,D,20240104,000000,46.98,47.04,46.91,47.04,889567,0
+TFI.US,D,20240105,000000,46.88,47.0299,46.88,46.93,619178,0
+TFI.US,D,20240108,000000,46.96,47.1377,46.96,47.04,1955980,0
+TFI.US,D,20240109,000000,47.03,47.12,47.025,47.05,509822,0
+TFI.US,D,20240110,000000,47.08,47.08,46.92,46.92,1169163,0
+TFI.US,D,20240111,000000,46.92,47.06,46.9,47.01,1212210,0
+TFI.US,D,20240112,000000,47.14,47.14,46.995,47.06,809756,0
+TFI.US,D,20240116,000000,46.94,46.9799,46.86,46.9,1116842,0
+TFI.US,D,20240117,000000,46.86,46.86,46.7,46.7,810874,0
+TFI.US,D,20240118,000000,46.76,46.7667,46.57,46.62,1341880,0
+TFI.US,D,20240119,000000,46.71,46.71,46.46,46.51,637906,0
+TFI.US,D,20240122,000000,46.54,46.62,46.51,46.51,508155,0
+TFI.US,D,20240123,000000,46.42,46.48,46.41,46.44,587066,0
+TFI.US,D,20240124,000000,46.59,46.59,46.41,46.44,354912,0
+TFI.US,D,20240125,000000,46.6,46.615,46.48,46.55,871560,0
+TFI.US,D,20240126,000000,46.6,46.6,46.474,46.5,402353,0
+TFI.US,D,20240129,000000,46.5,46.7,46.5,46.63,598741,0
+TFI.US,D,20240130,000000,46.76,46.79,46.69,46.74,577494,0
+TFI.US,D,20240131,000000,46.85,47,46.81,46.89,1493547,0
+TFI.US,D,20240201,000000,46.99,47.0898,46.9108,47.03,687504,0
+TFI.US,D,20240202,000000,46.83,46.84,46.7,46.83,1334382,0
+TFI.US,D,20240205,000000,46.69,46.69,46.475,46.48,675700,0
+TFI.US,D,20240206,000000,46.52,46.66,46.465,46.62,660908,0
+TFI.US,D,20240207,000000,46.61,46.65,46.53,46.61,858508,0
+TFI.US,D,20240208,000000,46.62,46.62,46.52,46.58,521226,0
+TFI.US,D,20240209,000000,46.61,46.63,46.57,46.57,282333,0
+TFI.US,D,20240212,000000,46.61,46.7599,46.61,46.75,372337,0
+TFI.US,D,20240213,000000,46.5,46.52,46.39,46.43,1363181,0
+TFI.US,D,20240214,000000,46.39,46.64,46.39,46.6,2028621,0
+TFI.US,D,20240215,000000,46.66,46.73,46.615,46.68,926782,0
+TFI.US,D,20240216,000000,46.66,46.72,46.55,46.68,593052,0
+TFI.US,D,20240220,000000,46.63,46.7225,46.61,46.65,560469,0
+TFI.US,D,20240221,000000,46.65,46.745,46.62,46.65,399327,0
+TFI.US,D,20240222,000000,46.75,46.75,46.6,46.6,517554,0
+TFI.US,D,20240223,000000,46.77,46.785,46.645,46.75,524917,0
+TFI.US,D,20240226,000000,46.69,46.77,46.585,46.69,342292,0
+TFI.US,D,20240227,000000,46.64,46.69,46.615,46.62,240802,0
+TFI.US,D,20240228,000000,46.73,46.7937,46.67,46.74,242750,0
+TFI.US,D,20240229,000000,46.82,46.82,46.72,46.78,257449,0
+TFI.US,D,20240301,000000,46.62,46.73,46.55,46.7,336370,0
+TFI.US,D,20240304,000000,46.56,46.67,46.54,46.56,257553,0
+TFI.US,D,20240305,000000,46.7,46.77,46.6409,46.7,390661,0
+TFI.US,D,20240306,000000,46.62,46.7485,46.62,46.7,352365,0
+TFI.US,D,20240307,000000,46.78,46.82,46.73,46.8,331551,0
+TFI.US,D,20240308,000000,46.8,46.85,46.775,46.79,323191,0
+TFI.US,D,20240311,000000,46.79,46.805,46.74,46.75,292640,0
+TFI.US,D,20240312,000000,46.76,46.83,46.71,46.82,765238,0
+TFI.US,D,20240313,000000,46.78,46.87,46.75,46.75,294483,0
+TFI.US,D,20240314,000000,46.86,46.86,46.6299,46.69,448024,0
+TFI.US,D,20240315,000000,46.67,46.67,46.58,46.62,313771,0
+TFI.US,D,20240318,000000,46.59,46.67,46.56,46.58,314268,0
+TFI.US,D,20240319,000000,46.56,46.7,46.56,46.67,189490,0
+TFI.US,D,20240320,000000,46.6,46.7,46.595,46.64,398928,0
+TFI.US,D,20240321,000000,46.61,46.665,46.56,46.56,391621,0
+TFI.US,D,20240322,000000,46.68,46.7,46.62,46.65,406604,0
+TFI.US,D,20240325,000000,46.63,46.64,46.54,46.55,357251,0
+TFI.US,D,20240326,000000,46.57,46.58,46.465,46.49,255512,0
+TFI.US,D,20240327,000000,46.55,46.55,46.435,46.52,327873,0
+TFI.US,D,20240328,000000,46.45,46.51,46.45,46.48,260147,0
+TFI.US,D,20240401,000000,46.23,46.23,46.135,46.21,571415,0
+TFI.US,D,20240402,000000,46.07,46.13,46.0206,46.07,576039,0
+TFI.US,D,20240403,000000,45.85,46.02,45.82,45.995,342244,0
+TFI.US,D,20240404,000000,45.91,46.07,45.91,46.06,287267,0
+TFI.US,D,20240405,000000,45.94,46,45.87,45.88,806820,0
+TFI.US,D,20240408,000000,45.79,45.9975,45.79,45.94,321328,0
+TFI.US,D,20240409,000000,45.99,46.08,45.99,46.04,294531,0
+TFI.US,D,20240410,000000,45.75,45.805,45.71,45.72,1622879,0
+TFI.US,D,20240411,000000,45.75,45.83,45.6824,45.72,1220245,0
+TFI.US,D,20240412,000000,45.89,45.97,45.88,45.88,246034,0
+TFI.US,D,20240415,000000,45.85,45.9,45.79,45.88,823587,0
+TFI.US,D,20240416,000000,45.78,45.84,45.72,45.74,717022,0
+TFI.US,D,20240417,000000,45.76,45.89,45.74,45.83,646124,0
+TFI.US,D,20240418,000000,45.86,45.86,45.73,45.82,302487,0
+TFI.US,D,20240419,000000,45.94,45.94,45.85,45.865,611834,0
+TFI.US,D,20240422,000000,45.84,45.89,45.815,45.85,339999,0
+TFI.US,D,20240423,000000,45.85,45.935,45.81,45.82,517201,0
+TFI.US,D,20240424,000000,45.8,45.8313,45.755,45.78,362022,0
+TFI.US,D,20240425,000000,45.61,45.65,45.58,45.6,779843,0
+TFI.US,D,20240426,000000,45.7,45.71,45.61,45.61,516509,0
+TFI.US,D,20240429,000000,45.68,45.76,45.65,45.69,286294,0
+TFI.US,D,20240430,000000,45.65,45.68,45.59,45.62,293143,0
+TFI.US,D,20240501,000000,45.6,45.655,45.54,45.54,398906,0
+TFI.US,D,20240502,000000,45.61,45.72,45.61,45.69,449973,0
+TFI.US,D,20240503,000000,45.78,45.88,45.78,45.86,504425,0
+TFI.US,D,20240506,000000,45.87,45.95,45.85,45.91,322120,0
+TFI.US,D,20240507,000000,46.05,46.13,46.0229,46.09,308404,0
+TFI.US,D,20240508,000000,46.09,46.1,46.05,46.06,351470,0
+TFI.US,D,20240509,000000,46.07,46.09,46.02,46.02,327869,0
+TFI.US,D,20240510,000000,45.99,46.05,45.99,45.99,677317,0
+TFI.US,D,20240513,000000,46.02,46.06,45.96,45.98,387585,0
+TFI.US,D,20240514,000000,46.06,46.06,45.9902,46.03,172429,0
+TFI.US,D,20240515,000000,46.1,46.225,46.1,46.14,530142,0
+TFI.US,D,20240516,000000,46.14,46.19,46.06,46.08,227395,0
+TFI.US,D,20240517,000000,46.11,46.11,45.87,45.87,361635,0
+TFI.US,D,20240520,000000,45.88,45.8849,45.8,45.8,548307,0
+TFI.US,D,20240521,000000,45.79,45.84,45.71,45.71,460709,0
+TFI.US,D,20240522,000000,45.64,45.665,45.55,45.55,369011,0
+TFI.US,D,20240523,000000,45.58,45.58,45.39,45.4,670183,0
+TFI.US,D,20240524,000000,45.37,45.39,45.33,45.36,222247,0
+TFI.US,D,20240528,000000,45.33,45.43,45.31,45.31,549841,0
+TFI.US,D,20240529,000000,45.26,45.28,45.15,45.15,1194405,0
+TFI.US,D,20240530,000000,45.17,45.2999,45.17,45.22,569522,0
+TFI.US,D,20240531,000000,45.43,45.43,45.22,45.24,497326,0
+TFI.US,D,20240603,000000,45.2,45.3456,45.19,45.24,444189,0
+TFI.US,D,20240604,000000,45.32,45.42,45.32,45.4,710932,0
+TFI.US,D,20240605,000000,45.51,45.63,45.51,45.61,461512,0
+TFI.US,D,20240606,000000,45.72,45.79,45.7135,45.73,253648,0
+TFI.US,D,20240607,000000,45.58,45.62,45.52,45.56,424809,0
+TFI.US,D,20240610,000000,45.53,45.6314,45.49,45.6,1546022,0
+TFI.US,D,20240611,000000,45.65,45.65,45.5674,45.61,586708,0
+TFI.US,D,20240612,000000,45.91,45.95,45.84,45.85,514138,0
+TFI.US,D,20240613,000000,45.97,46.07,45.97,46.01,513303,0
+TFI.US,D,20240614,000000,46.01,46.13,46.01,46.1,637921,0
+TFI.US,D,20240617,000000,46.01,46.0633,45.955,45.97,229314,0
+TFI.US,D,20240618,000000,46.08,46.09,45.99,46.07,754684,0
+TFI.US,D,20240620,000000,46.02,46.02,45.95,45.96,417210,0
+TFI.US,D,20240621,000000,46.03,46.03,45.94,45.96,395497,0
+TFI.US,D,20240624,000000,45.92,46.01,45.9,45.99,282730,0
+TFI.US,D,20240625,000000,45.99,46,45.9514,45.99,263123,0
+TFI.US,D,20240626,000000,45.87,45.94,45.85,45.88,390532,0
+TFI.US,D,20240627,000000,45.83,45.9017,45.8,45.88,198950,0
+TFI.US,D,20240628,000000,45.92,45.95,45.75,45.75,235231,0
+TFI.US,D,20240701,000000,45.6,45.68,45.5,45.6,670818,0
+TFI.US,D,20240702,000000,45.66,45.75,45.65,45.69,314569,0
+TFI.US,D,20240703,000000,45.74,45.83,45.705,45.82,478295,0
+TFI.US,D,20240705,000000,45.92,45.96,45.9,45.9,332429,0
+TFI.US,D,20240708,000000,45.93,45.93,45.9,45.9,419667,0
+TFI.US,D,20240709,000000,45.86,45.935,45.86,45.9,466854,0
+TFI.US,D,20240710,000000,45.91,45.9399,45.9,45.93,247933,0
+TFI.US,D,20240711,000000,46.04,46.15,46.04,46.06,398299,0
+TFI.US,D,20240712,000000,46.07,46.1648,46.07,46.11,285881,0
+TFI.US,D,20240715,000000,46.07,46.085,46,46.01,583476,0
+TFI.US,D,20240716,000000,46.09,46.16,46.081,46.14,460770,0
+TFI.US,D,20240717,000000,46.1,46.17,46.1,46.14,665267,0
+TFI.US,D,20240718,000000,46.08,46.18,46.07,46.13,540699,0
+TFI.US,D,20240719,000000,46.08,46.11,46.05,46.08,980646,0
+TFI.US,D,20240722,000000,46.16,46.16,46.035,46.08,461855,0
+TFI.US,D,20240723,000000,45.87,46.15,45.87,46.08,318143,0
+TFI.US,D,20240724,000000,46.09,46.19,45.99,45.995,322374,0
+TFI.US,D,20240725,000000,46.05,46.13,45.99,46.03,389295,0
+TFI.US,D,20240726,000000,46.18,46.18,46.06,46.1,298846,0
+TFI.US,D,20240729,000000,46.11,46.14,46.09,46.12,234842,0
+TFI.US,D,20240730,000000,46.12,46.14,46.08,46.11,265107,0
+TFI.US,D,20240731,000000,46.15,46.26,46.14,46.24,412825,0
+TFI.US,D,20240801,000000,46.2,46.31,46.2,46.23,751498,0
+TFI.US,D,20240802,000000,46.61,46.65,45.74,46.65,614619,0
+TFI.US,D,20240805,000000,46.83,46.83,46.63,46.65,606561,0
+TFI.US,D,20240806,000000,46.54,46.64,46.54,46.55,714711,0
+TFI.US,D,20240807,000000,46.52,46.52,46.32,46.32,716891,0
+TFI.US,D,20240808,000000,46.31,46.31,46.145,46.23,595242,0
+TFI.US,D,20240809,000000,46.27,46.33,46.265,46.28,296941,0
+TFI.US,D,20240812,000000,46.21,46.39,46.21,46.35,268644,0
+TFI.US,D,20240813,000000,46.38,46.4353,46.37,46.41,309962,0
+TFI.US,D,20240814,000000,46.43,46.51,46.43,46.48,479685,0
+TFI.US,D,20240815,000000,46.32,46.35,46.265,46.32,732764,0
+TFI.US,D,20240816,000000,46.39,46.39,46.3,46.36,333492,0
+TFI.US,D,20240819,000000,46.36,46.4463,46.36,46.36,228447,0
+TFI.US,D,20240820,000000,46.42,46.495,46.409,46.46,267373,0
+TFI.US,D,20240821,000000,46.48,46.5299,46.425,46.49,240683,0
+TFI.US,D,20240822,000000,46.41,46.44,46.36,46.42,517634,0
+TFI.US,D,20240823,000000,46.44,46.58,46.43,46.54,562802,0
+TFI.US,D,20240826,000000,46.58,46.59,46.49,46.5,331371,0
+TFI.US,D,20240827,000000,46.43,46.49,46.415,46.46,219833,0
+TFI.US,D,20240828,000000,46.43,46.435,46.385,46.41,240574,0
+TFI.US,D,20240829,000000,46.37,46.44,46.36,46.42,268937,0
+TFI.US,D,20240830,000000,46.44,46.46,46.38,46.38,298372,0
+TFI.US,D,20240903,000000,46.43,46.43,46.355,46.41,284852,0
+TFI.US,D,20240904,000000,46.43,46.51,46.3912,46.47,690847,0
+TFI.US,D,20240905,000000,46.47,46.57,46.445,46.56,505787,0
+TFI.US,D,20240906,000000,46.68,46.685,46.51,46.64,634736,0
+TFI.US,D,20240909,000000,46.57,46.66,46.565,46.62,323156,0
+TFI.US,D,20240910,000000,46.67,46.725,46.605,46.72,396219,0
+TFI.US,D,20240911,000000,46.65,46.765,46.65,46.69,236125,0
+TFI.US,D,20240912,000000,46.66,46.6963,46.6301,46.67,649527,0
+TFI.US,D,20240913,000000,46.75,46.755,46.68,46.73,393266,0
+TFI.US,D,20240916,000000,46.78,46.828737,46.72,46.79,276880,0
+TFI.US,D,20240917,000000,46.76,46.81,46.745,46.76,315727,0
+TFI.US,D,20240918,000000,46.74,46.84,46.7,46.75,456387,0
+TFI.US,D,20240919,000000,46.73,46.73,46.66,46.7,399473,0
+TFI.US,D,20240920,000000,46.74,46.78,46.68,46.74,524034,0
+TFI.US,D,20240923,000000,46.75,46.8,46.6911,46.8,349506,0
+TFI.US,D,20240924,000000,46.72,46.76,46.68,46.76,333271,0
+TFI.US,D,20240925,000000,46.76,46.76,46.685,46.69,219988,0
+TFI.US,D,20240926,000000,46.67,46.76,46.67,46.73,215888,0
+TFI.US,D,20240927,000000,46.78,46.85,46.76,46.83,305345,0
+TFI.US,D,20240930,000000,46.87,46.89,46.8,46.83,446315,0
+TFI.US,D,20241001,000000,46.82,46.9,46.81,46.85,485848,0
+TFI.US,D,20241002,000000,46.82,46.89,46.77,46.87,498777,0
+TFI.US,D,20241003,000000,46.86,46.86,46.795,46.81,351671,0
+TFI.US,D,20241004,000000,46.69,46.7,46.58,46.58,701373,0
+TFI.US,D,20241007,000000,46.55,46.55,46.48,46.49,494676,0
+TFI.US,D,20241008,000000,46.44,46.5,46.4315,46.48,236515,0
+TFI.US,D,20241009,000000,46.41,46.41,46.34,46.37,475050,0
+TFI.US,D,20241010,000000,46.37,46.415,46.335,46.4,365228,0
+TFI.US,D,20241011,000000,46.35,46.41,46.33,46.33,3597961,0
+TFI.US,D,20241014,000000,46.11,46.27,46.11,46.26,377948,0
+TFI.US,D,20241015,000000,46.28,46.42,46.28,46.42,651919,0
+TFI.US,D,20241016,000000,46.47,46.47,46.375,46.4,1201976,0
+TFI.US,D,20241017,000000,46.34,46.39,46.325,46.34,1150711,0
+TFI.US,D,20241018,000000,46.39,46.46,46.34,46.35,334324,0
+TFI.US,D,20241021,000000,46.28,46.29,46.19,46.19,928668,0
+TFI.US,D,20241022,000000,46.13,46.235,46.03,46.04,549432,0
+TFI.US,D,20241023,000000,45.92,45.92,45.6911,45.74,1588202,0
+TFI.US,D,20241024,000000,45.57,45.8469,45.57,45.8,898674,0
+TFI.US,D,20241025,000000,45.85,45.99,45.85,45.87,402730,0
+TFI.US,D,20241028,000000,45.88,45.96,45.88,45.89,201386,0
+TFI.US,D,20241029,000000,45.87,45.87,45.731,45.83,356488,0
+TFI.US,D,20241030,000000,45.87,45.91,45.8015,45.84,329998,0
+TFI.US,D,20241031,000000,45.84,45.9,45.78,45.84,399551,0
+TFI.US,D,20241101,000000,45.91,45.91,45.7211,45.75,363517,0
+TFI.US,D,20241104,000000,45.86,45.9484,45.84,45.92,592034,0
+TFI.US,D,20241105,000000,45.88,46.02,45.88,46.02,443623,0
+TFI.US,D,20241106,000000,45.48,45.48,45.275,45.36,985841,0
+TFI.US,D,20241107,000000,45.48,45.65,45.48,45.62,741157,0
+TFI.US,D,20241108,000000,45.83,46.0802,45.79,46.05,996144,0
+TFI.US,D,20241111,000000,46,46.03,45.92,46.01,348426,0
+TFI.US,D,20241112,000000,46.01,46.0181,45.8399,45.88,483893,0
+TFI.US,D,20241113,000000,46.04,46.05,45.885,45.89,517697,0
+TFI.US,D,20241114,000000,45.9107,46.025,45.9107,45.94,520226,0
+TFI.US,D,20241115,000000,45.94,46.08,45.88,46.04,2821803,0
+TFI.US,D,20241118,000000,46.02,46.1,46,46.1,777163,0
+TFI.US,D,20241119,000000,46.12,46.1798,46.1,46.15,343978,0
+TFI.US,D,20241120,000000,46.055,46.15,46.05,46.13,428920,0
+TFI.US,D,20241121,000000,46.11,46.1583,46.061,46.1,391135,0
+TFI.US,D,20241122,000000,46.12,46.1658,46.07,46.07,434694,0
+TFI.US,D,20241125,000000,46.33,46.39,46.28,46.28,570919,0
+TFI.US,D,20241126,000000,46.3,46.36,46.23,46.31,552966,0
+TFI.US,D,20241127,000000,46.43,46.5,46.4101,46.45,350449,0
+TFI.US,D,20241129,000000,46.53,46.58,46.48,46.57,989482,0
+TFI.US,D,20241202,000000,46.4,46.5599,46.375,46.51,451158,0
+TFI.US,D,20241203,000000,46.5774,46.6001,46.51,46.51,337801,0
+TFI.US,D,20241204,000000,46.52,46.62,46.485,46.61,358328,0
+TFI.US,D,20241205,000000,46.62,46.62,46.55,46.57,828648,0
+TFI.US,D,20241206,000000,46.675,46.68,46.6018,46.64,369950,0
+TFI.US,D,20241209,000000,46.6,46.63,46.57,46.57,326052,0
+TFI.US,D,20241210,000000,46.54,46.56,46.49,46.51,452235,0
+TFI.US,D,20241211,000000,46.55,46.595,46.4,46.4,686284,0
+TFI.US,D,20241212,000000,46.36,46.38,46.21,46.3,828567,0
+TFI.US,D,20241213,000000,46.2074,46.2074,46.07,46.14,495138,0
+TFI.US,D,20241216,000000,46.18,46.22,46.13,46.17,975707,0
+TFI.US,D,20241217,000000,46.09,46.15,46.02,46.06,459634,0
+TFI.US,D,20241218,000000,46,46.01,45.8,45.8,946291,0
+TFI.US,D,20241219,000000,45.478,45.51,45.3104,45.38,2122109,0
+TFI.US,D,20241220,000000,45.51,45.5954,45.51,45.54,1496660,0
+TFI.US,D,20241223,000000,45.51,45.57,45.45,45.5,1220801,0
+TFI.US,D,20241224,000000,45.46,45.52,45.42,45.52,737059,0
+TFI.US,D,20241226,000000,45.455,45.545,45.44,45.51,645364,0
+TFI.US,D,20241227,000000,45.43,45.535,45.43,45.46,847085,0
+TFI.US,D,20241230,000000,45.52,45.66,45.5,45.65,1089188,0
+TFI.US,D,20241231,000000,45.6342,45.7,45.59,45.62,1072945,0
+TFI.US,D,20250102,000000,45.69,45.76,45.6303,45.7,798014,0
+TFI.US,D,20250103,000000,45.75,45.76,45.67,45.68,326196,0
+TFI.US,D,20250106,000000,45.69,45.77,45.64,45.76,626091,0
+TFI.US,D,20250107,000000,45.68,45.74,45.6,45.64,1136004,0
+TFI.US,D,20250108,000000,45.565,45.63,45.49,45.54,470802,0
+TFI.US,D,20250110,000000,44.97,45.3899,44.97,45.34,1298934,0
+TFI.US,D,20250113,000000,45.3,45.31,45.14,45.22,2542257,0
+TFI.US,D,20250114,000000,45.14,45.22,45.12,45.17,563557,0
+TFI.US,D,20250115,000000,45.35,45.375,45.29,45.29,1410708,0
+TFI.US,D,20250116,000000,45.2515,45.385,45.12,45.34,917405,0
+TFI.US,D,20250117,000000,45.41,45.47,45.39,45.4,614950,0
+TFI.US,D,20250121,000000,45.51,45.545,45.46,45.49,2352864,0
+TFI.US,D,20250122,000000,45.55,45.62,45.52,45.53,744627,0
+TFI.US,D,20250123,000000,45.48,45.49,45.41,45.43,1956715,0
+TFI.US,D,20250124,000000,45.5075,45.5075,45.41,45.5,1073738,0
+TFI.US,D,20250127,000000,45.75,45.77,45.65,45.75,1609601,0
+TFI.US,D,20250128,000000,45.7,45.8,45.64,45.8,555498,0
+TFI.US,D,20250129,000000,45.69,45.7184,45.575,45.67,877080,0
+TFI.US,D,20250130,000000,45.7492,45.79,45.69,45.75,670552,0
+TFI.US,D,20250131,000000,45.76,45.8,45.674,45.7,1135097,0
+TFI.US,D,20250203,000000,45.68,45.75,45.62,45.68,1019634,0
+TFI.US,D,20250204,000000,45.63,45.75,45.625,45.75,647539,0
+TFI.US,D,20250205,000000,45.74,45.97,45.74,45.91,733780,0
+TFI.US,D,20250206,000000,45.91,45.97,45.88,45.89,681408,0
+TFI.US,D,20250207,000000,45.84,45.855,45.79,45.81,1082497,0
+TFI.US,D,20250210,000000,45.8603,45.915,45.805,45.85,531659,0
+TFI.US,D,20250211,000000,45.81,45.86,45.75,45.77,424033,0
+TFI.US,D,20250212,000000,45.61,45.64,45.48,45.51,919659,0
+TFI.US,D,20250213,000000,45.56,45.72,45.54,45.66,1404297,0
+TFI.US,D,20250214,000000,45.77,45.82,45.71,45.75,691951,0
+TFI.US,D,20250218,000000,45.679,45.72,45.66,45.7,1564276,0
+TFI.US,D,20250219,000000,45.7,45.82,45.67,45.8,608098,0
+TFI.US,D,20250220,000000,45.85,45.86,45.8,45.82,766831,0
+TFI.US,D,20250221,000000,45.815,45.955,45.8133,45.9,847149,0
+TFI.US,D,20250224,000000,45.88,45.95,45.88,45.91,400432,0
+TFI.US,D,20250225,000000,46.06,46.141,46.06,46.11,438869,0
+TFI.US,D,20250226,000000,46.1,46.215,46.065,46.19,541507,0
+TFI.US,D,20250227,000000,46.07,46.12,46.0519,46.11,762739,0
+TFI.US,D,20250228,000000,46.18,46.24,46.135,46.22,305989,0
+TFI.US,D,20250303,000000,45.9504,46.075,45.9504,46.05,349680,0
+TFI.US,D,20250304,000000,46.055,46.075,45.89,45.95,1506162,0
+TFI.US,D,20250305,000000,45.94,46.0268,45.87,45.95,921224,0
+TFI.US,D,20250306,000000,45.91,45.96,45.75,45.76,1145856,0
+TFI.US,D,20250307,000000,45.805,45.84,45.61,45.69,1210720,0
+TFI.US,D,20250310,000000,45.83,45.85,45.745,45.77,923157,0
+TFI.US,D,20250311,000000,45.7428,45.78,45.595,45.61,1087444,0
+TFI.US,D,20250312,000000,45.58,45.71,45.4,45.45,908219,0
+TFI.US,D,20250313,000000,45.45,45.49,45.2401,45.37,1728957,0
+TFI.US,D,20250314,000000,45.325,45.3799,45.3,45.31,7656741,0
+TFI.US,D,20250317,000000,45.36,45.3899,45.33,45.36,777506,0
+TFI.US,D,20250318,000000,45.3316,45.41,45.33,45.37,494951,0
+TFI.US,D,20250319,000000,45.28,45.37,45.18,45.33,1171729,0
+TFI.US,D,20250320,000000,45.46,45.57,45.36,45.39,978150,0
+TFI.US,D,20250321,000000,45.445,45.45,45.275,45.32,567870,0
+TFI.US,D,20250324,000000,45.24,45.35,45.125,45.26,1638768,0
+TFI.US,D,20250325,000000,45.245,45.255,45.18,45.18,766693,0
+TFI.US,D,20250326,000000,45.15,45.27,44.935,44.94,865992,0
+TFI.US,D,20250327,000000,44.85,44.86,44.79,44.81,2202797,0
+TFI.US,D,20250328,000000,44.92,45.01,44.9,44.93,12756081,0
+TFI.US,D,20250331,000000,45.02,45.07,44.98,45.07,768898,0
+TFI.US,D,20250401,000000,45.07,45.185,45.06,45.13,893721,0
+TFI.US,D,20250402,000000,45.18,45.185,45.0649,45.12,1637865,0
+TFI.US,D,20250403,000000,45.39,45.47,45.29,45.33,1917848,0
+TFI.US,D,20250404,000000,45.69,45.69,45.29,45.4,2735553,0
+TFI.US,D,20250407,000000,45.25,45.25,44.28,44.47,4900515,0
+TFI.US,D,20250408,000000,44.1,44.35,43.62,43.8,3982633,0
+TFI.US,D,20250409,000000,43.16,43.985,42.84,43.89,7250530,0
+TFI.US,D,20250410,000000,44.21,44.54,43.78,43.94,3746796,0
+TFI.US,D,20250411,000000,43.79,43.79,43.0896,43.63,3091507,0
+TFI.US,D,20250414,000000,44.05,44.15,43.92,44.06,2573387,0
+TFI.US,D,20250415,000000,44.09,44.18,43.96,44.11,1657264,0
+TFI.US,D,20250416,000000,44.125,44.26,44.125,44.22,1549141,0
+TFI.US,D,20250417,000000,44.25,44.3,44.1116,44.23,1470809,0
+TFI.US,D,20250421,000000,44.17,44.19,43.87,43.99,1747443,0
+TFI.US,D,20250422,000000,44.02,44.05,43.765,43.97,888466,0
+TFI.US,D,20250423,000000,44.28,44.49,44.05,44.1,1462410,0
+TFI.US,D,20250424,000000,44.23,44.35,44.215,44.29,2252261,0
+TFI.US,D,20250425,000000,44.35,44.48,44.335,44.37,880168,0
+TFI.US,D,20250428,000000,44.35,44.515,44.25,44.47,2595572,0
+TFI.US,D,20250429,000000,44.44,44.57,44.41,44.54,1252095,0
+TFI.US,D,20250430,000000,44.5299,44.68,44.47,44.68,614008,0
+TFI.US,D,20250501,000000,44.49,44.63,44.46,44.53,626220,0
+TFI.US,D,20250502,000000,44.435,44.495,44.395,44.43,597727,0
+TFI.US,D,20250505,000000,44.41,44.45,44.365,44.4,1652670,0
+TFI.US,D,20250506,000000,44.37,44.56,44.36,44.53,521155,0
+TFI.US,D,20250507,000000,44.51,44.62,44.51,44.6,628168,0
+TFI.US,D,20250508,000000,44.6,44.625,44.48,44.49,947359,0
+TFI.US,D,20250509,000000,44.54,44.61,44.485,44.51,928033,0
+TFI.US,D,20250512,000000,44.49,44.54,44.4,44.47,1820446,0
+TFI.US,D,20250513,000000,44.48,44.56,44.44,44.55,449121,0
+TFI.US,D,20250514,000000,44.5,44.5087,44.38,44.38,1047499,0
+TFI.US,D,20250515,000000,44.48,44.65,44.455,44.54,1185159,0
+TFI.US,D,20250516,000000,44.64,44.68,44.565,44.59,749056,0
+TFI.US,D,20250519,000000,44.385,44.57,44.365,44.56,619147,0
+TFI.US,D,20250520,000000,44.51,44.53,44.45,44.5,375394,0
+TFI.US,D,20250521,000000,44.45,44.46,44.25,44.32,1764212,0
+TFI.US,D,20250522,000000,44.29,44.42,44.23,44.4,1056329,0
+TFI.US,D,20250523,000000,44.4,44.45,44.38,44.41,895175,0
+TFI.US,D,20250527,000000,44.465,44.54,44.41,44.53,1146234,0
+TFI.US,D,20250528,000000,44.505,44.5197,44.425,44.5,348957,0
+TFI.US,D,20250529,000000,44.46,44.57,44.41,44.54,592032,0
+TFI.US,D,20250530,000000,44.515,44.5277,44.44,44.44,368124,0
+TFI.US,D,20250602,000000,44.37,44.37,44.22,44.27,881677,0
+TFI.US,D,20250603,000000,44.24,44.305,44.215,44.25,893242,0
+TFI.US,D,20250604,000000,44.35,44.405,44.32,44.33,957940,0
+TFI.US,D,20250605,000000,44.4121,44.425,44.28,44.32,1102410,0
+TFI.US,D,20250606,000000,44.275,44.39,44.2035,44.25,1004392,0
+TFI.US,D,20250609,000000,44.25,44.39,44.22,44.36,882456,0
+TFI.US,D,20250610,000000,44.39,44.41,44.33,44.33,457920,0
+TFI.US,D,20250611,000000,44.43,44.45,44.37,44.42,620112,0
+TFI.US,D,20250612,000000,44.47,44.56,44.47,44.55,517483,0
+TFI.US,D,20250613,000000,44.5,44.5,44.405,44.43,634075,0
+TFI.US,D,20250616,000000,44.44,44.4999,44.41,44.46,828994,0
+TFI.US,D,20250617,000000,44.52,44.54,44.475,44.51,445311,0
+TFI.US,D,20250618,000000,44.51,44.5701,44.375,44.39,1595426,0
+TFI.US,D,20250620,000000,44.5344,44.5344,44.39,44.46,598798,0
+TFI.US,D,20250623,000000,44.54,44.59,44.49,44.59,519815,0
+TFI.US,D,20250624,000000,44.52,44.5897,44.51,44.51,575051,0
+TFI.US,D,20250625,000000,44.535,44.56,44.46,44.52,772791,0
+TFI.US,D,20250626,000000,44.57,44.59,44.53,44.56,702513,0
+TFI.US,D,20250627,000000,44.6445,44.6445,44.49,44.57,456501,0
+TFI.US,D,20250630,000000,44.64,44.69,44.62,44.67,522552,0
+TFI.US,D,20250701,000000,44.54,44.59,44.51,44.58,382759,0
+TFI.US,D,20250702,000000,44.51,44.6,44.495,44.6,355460,0
+TFI.US,D,20250703,000000,44.6099,44.64,44.535,44.57,232378,0
+TFI.US,D,20250707,000000,44.5,44.6,44.5,44.59,885902,0
+TFI.US,D,20250708,000000,44.7099,44.7099,44.51,44.54,553674,0
+TFI.US,D,20250709,000000,44.6,44.62,44.545,44.62,456504,0
+TFI.US,D,20250710,000000,44.58,44.64,44.58,44.61,448125,0
+TFI.US,D,20250711,000000,44.59,44.59,44.46,44.51,614582,0
+TFI.US,D,20250714,000000,44.5,44.54,44.411,44.5,738498,0
+TFI.US,D,20250715,000000,44.525,44.54,44.3529,44.42,542579,0
+TFI.US,D,20250716,000000,44.47,44.47,44.3318,44.35,1089229,0
+TFI.US,D,20250717,000000,44.35,44.36,44.22,44.26,527857,0
+TFI.US,D,20250718,000000,44.26,44.28,44.2,44.23,410051,0
+TFI.US,D,20250721,000000,44.25,44.43,44.25,44.3,670713,0
+TFI.US,D,20250722,000000,44.3,44.33,44.28,44.29,281492,0
+TFI.US,D,20250723,000000,44.21,44.2862,44.195,44.26,487828,0
+TFI.US,D,20250724,000000,44.23,44.275,44.19,44.22,559881,0
+TFI.US,D,20250725,000000,44.26,44.32,44.24,44.3,395364,0
+TFI.US,D,20250728,000000,44.295,44.32,44.25,44.29,446895,0
+TFI.US,D,20250729,000000,44.34,44.445,44.3169,44.42,925092,0
+TFI.US,D,20250730,000000,44.37,44.41,44.31,44.34,377843,0
+TFI.US,D,20250731,000000,44.39,44.45,44.39,44.44,332901,0
+TFI.US,D,20250801,000000,44.5,44.59,44.41,44.59,685958,0
+TFI.US,D,20250804,000000,44.55,44.605,44.49,44.55,371147,0
+TFI.US,D,20250805,000000,44.56,44.7,44.54,44.59,394364,0
+TFI.US,D,20250806,000000,44.568,44.57,44.465,44.54,466744,0
+TFI.US,D,20250807,000000,44.575,44.61,44.55,44.57,388683,0
+TFI.US,D,20250808,000000,44.5648,44.58,44.5,44.55,308422,0
+TFI.US,D,20250811,000000,44.61,44.62,44.55,44.6,308828,0
+TFI.US,D,20250812,000000,44.59,44.63,44.56,44.63,284993,0
+TFI.US,D,20250813,000000,44.6616,44.7,44.63,44.65,524249,0
+TFI.US,D,20250814,000000,44.6298,44.63,44.55,44.55,288883,0
+TFI.US,D,20250815,000000,44.56,44.6,44.55,44.57,711216,0
+TFI.US,D,20250818,000000,44.575,44.59,44.52,44.58,627106,0
+TFI.US,D,20250819,000000,44.58,44.64,44.54,44.58,265248,0
+TFI.US,D,20250820,000000,44.58,44.61,44.51,44.55,490371,0
+TFI.US,D,20250821,000000,44.5,44.54,44.48,44.51,447431,0
+TFI.US,D,20250822,000000,44.525,44.705,44.48,44.65,485941,0
+TFI.US,D,20250825,000000,44.61,44.64,44.59,44.64,403538,0
+TFI.US,D,20250826,000000,44.61,44.66,44.61,44.66,248248,0
+TFI.US,D,20250827,000000,44.62,44.73,44.61,44.73,302802,0
+TFI.US,D,20250828,000000,44.71,44.73,44.665,44.71,300967,0
+TFI.US,D,20250829,000000,44.7,44.72,44.685,44.7,315486,0
+TFI.US,D,20250902,000000,44.51,44.53,44.44,44.51,569668,0
+TFI.US,D,20250903,000000,44.4,44.64,44.4,44.63,339726,0
+TFI.US,D,20250904,000000,44.69,44.8,44.68,44.8,341587,0
+TFI.US,D,20250905,000000,44.83,45.06,44.83,45.02,519851,0
+TFI.US,D,20250908,000000,45.01,45.26,45.01,45.26,866018,0
+TFI.US,D,20250909,000000,45.27,45.325,45.1501,45.22,299296,0
+TFI.US,D,20250910,000000,45.2534,45.395,45.2534,45.35,213173,0
+TFI.US,D,20250911,000000,45.45,45.56,45.39,45.48,674066,0
+TFI.US,D,20250912,000000,45.52,45.55,45.425,45.52,1063440,0
+TFI.US,D,20250915,000000,45.575,45.7,45.56,45.67,558541,0
+TFI.US,D,20250916,000000,45.64,45.74,45.6301,45.74,1004646,0
+TFI.US,D,20250917,000000,45.69,45.885,45.69,45.71,434720,0
+TFI.US,D,20250918,000000,45.69,45.7,45.61,45.7,433430,0
+TFI.US,D,20250919,000000,45.65,45.7,45.64,45.69,196866,0
+TFI.US,D,20250922,000000,45.69,45.7,45.655,45.68,449372,0
+TFI.US,D,20250923,000000,45.65,45.7,45.62,45.62,216469,0
+TFI.US,D,20250924,000000,45.64,45.645,45.56,45.57,308470,0
+TFI.US,D,20250925,000000,45.52,45.545,45.48,45.54,303000,0
+TFI.US,D,20250926,000000,45.54,45.57,45.5,45.52,211770,0
+TFI.US,D,20250929,000000,45.54,45.6,45.54,45.57,385769,0
+TFI.US,D,20250930,000000,45.545,45.615,45.545,45.57,1050964,0
+TFI.US,D,20251001,000000,45.51,45.55,45.4696,45.48,450512,0
+TFI.US,D,20251002,000000,45.46,45.5,45.43,45.49,284765,0
+TFI.US,D,20251003,000000,45.5,45.55,45.46,45.51,178458,0
+TFI.US,D,20251006,000000,45.43,45.5,45.425,45.5,739114,0
+TFI.US,D,20251007,000000,45.5,45.56,45.44,45.53,246715,0
+TFI.US,D,20251008,000000,45.6299,45.6299,45.52,45.53,173304,0
+TFI.US,D,20251009,000000,45.5525,45.585,45.51,45.55,277589,0
+TFI.US,D,20251010,000000,45.635,45.68,45.59,45.66,709492,0
+TFI.US,D,20251013,000000,45.71,45.77,45.63,45.77,244883,0
+TFI.US,D,20251014,000000,45.74,45.78,45.695,45.7,144231,0
+TFI.US,D,20251015,000000,45.76,45.79,45.69,45.73,6018660,0
+TFI.US,D,20251016,000000,45.74,45.87,45.74,45.85,279597,0
+TFI.US,D,20251017,000000,45.855,45.865,45.8001,45.82,517071,0
+TFI.US,D,20251020,000000,45.89,45.93,45.87,45.91,194043,0
+TFI.US,D,20251021,000000,45.895,45.93,45.88,45.91,231731,0
+TFI.US,D,20251022,000000,45.95,45.96,45.89,45.92,509076,0
+TFI.US,D,20251023,000000,45.9,45.925,45.855,45.9,302054,0
+TFI.US,D,20251024,000000,45.94,45.98,45.85,45.85,248271,0
+TFI.US,D,20251027,000000,45.9,45.95,45.88,45.92,220188,0
+TFI.US,D,20251028,000000,45.92,45.9551,45.89,45.91,184883,0
+TFI.US,D,20251029,000000,45.88,45.93,45.825,45.85,340265,0
+TFI.US,D,20251030,000000,45.8,45.85,45.72,45.83,473567,0
+TFI.US,D,20251031,000000,45.875,45.93,45.86,45.9,220317,0
+TFI.US,D,20251103,000000,45.745,45.745,45.68,45.69,328310,0
+TFI.US,D,20251104,000000,45.71,45.7755,45.69,45.73,1269181,0
+TFI.US,D,20251105,000000,45.72,45.72,45.65,45.67,1158852,0
+TFI.US,D,20251106,000000,45.745,45.77,45.71,45.75,750758,0
+TFI.US,D,20251107,000000,45.75,45.795,45.73,45.74,278733,0
+TFI.US,D,20251110,000000,45.76,45.8,45.75,45.78,128741,0
+TFI.US,D,20251111,000000,45.8109,45.915,45.78,45.91,132581,0
+TFI.US,D,20251112,000000,45.78,45.92,45.78,45.88,242368,0
+TFI.US,D,20251113,000000,45.8,45.8,45.74,45.76,431602,0
+TFI.US,D,20251114,000000,45.8445,45.8445,45.68,45.69,327744,0
+TFI.US,D,20251117,000000,45.73,45.8,45.72,45.75,319339,0
+TFI.US,D,20251118,000000,45.825,45.875,45.78,45.8,263835,0
+TFI.US,D,20251119,000000,45.84,45.84,45.71,45.73,529223,0
+TFI.US,D,20251120,000000,45.73,45.82,45.7,45.77,574945,0
+TFI.US,D,20251121,000000,45.805,45.84,45.73,45.77,286101,0
+TFI.US,D,20251124,000000,45.7661,45.8355,45.75,45.81,209337,0
+TFI.US,D,20251125,000000,45.82,45.88,45.79,45.81,453873,0
+TFI.US,D,20251126,000000,45.83,45.9,45.81,45.9,175651,0
+TFI.US,D,20251128,000000,45.9,45.92,45.8699,45.92,112660,0
+TFI.US,D,20251201,000000,45.635,45.65,45.61,45.64,556881,0
+TFI.US,D,20251202,000000,45.64,45.64,45.57,45.63,281759,0
+TFI.US,D,20251203,000000,45.68,45.72,45.62,45.64,359932,0
+TFI.US,D,20251204,000000,45.65,45.65,45.59,45.65,313347,0
+TFI.US,D,20251205,000000,45.67,45.67,45.6144,45.65,267648,0
+TFI.US,D,20251208,000000,45.645,45.65,45.59,45.62,234031,0
+TFI.US,D,20251209,000000,45.64,45.69,45.59,45.59,289118,0
+TFI.US,D,20251210,000000,45.58,45.66,45.58,45.66,201523,0
+TFI.US,D,20251211,000000,45.72,45.72,45.62,45.64,235033,0
+TFI.US,D,20251212,000000,45.6,45.64,45.58,45.58,298375,0
+TFI.US,D,20251215,000000,45.7,45.7,45.61,45.65,759652,0
+TFI.US,D,20251216,000000,45.685,45.72,45.63,45.69,299322,0
+TFI.US,D,20251217,000000,45.715,45.725,45.66,45.71,455952,0
+TFI.US,D,20251218,000000,45.64,45.645,45.57,45.59,286890,0
+TFI.US,D,20251219,000000,45.595,45.61,45.575,45.61,277769,0
+TFI.US,D,20251222,000000,45.58,45.63,45.57,45.61,473435,0
+TFI.US,D,20251223,000000,45.58,45.66,45.55,45.66,276660,0
+TFI.US,D,20251224,000000,45.64,45.71,45.64,45.71,121606,0
+TFI.US,D,20251226,000000,45.688,45.725,45.6301,45.67,457205,0
+TFI.US,D,20251229,000000,45.7,45.7,45.655,45.7,562257,0
+TFI.US,D,20251230,000000,45.6857,45.715,45.66,45.7,227874,0
+TFI.US,D,20251231,000000,45.72,45.74,45.66,45.71,402775,0
+TFI.US,D,20260102,000000,45.7455,45.775,45.72,45.75,404605,0
+TFI.US,D,20260105,000000,45.78,45.81,45.76,45.79,481581,0
+TFI.US,D,20260106,000000,45.78,45.835,45.75,45.8,392968,0
+TFI.US,D,20260107,000000,45.87,45.93,45.85,45.93,234184,0
+TFI.US,D,20260108,000000,45.91,45.95,45.89,45.9,653120,0
+TFI.US,D,20260109,000000,45.9,45.966,45.895,45.95,621920,0
+TFI.US,D,20260112,000000,45.92,45.94,45.89,45.93,924234,0
+TFI.US,D,20260113,000000,45.95,45.9649,45.9,45.9,397007,0
+TFI.US,D,20260114,000000,45.9445,46.01,45.9445,45.99,935997,0
+TFI.US,D,20260115,000000,46.03,46.04,45.965,45.98,361531,0
+TFI.US,D,20260116,000000,45.98,46.01,45.93,45.93,422391,0
+TFI.US,D,20260120,000000,45.92,45.94,45.77,45.79,860716,0
+TFI.US,D,20260121,000000,45.805,45.915,45.76,45.9,518994,0
+TFI.US,D,20260122,000000,45.87,45.87,45.83,45.86,338296,0
+TFI.US,D,20260123,000000,45.89,45.92,45.85,45.9,249496,0
+TFI.US,D,20260126,000000,45.935,45.94,45.9,45.9,337624,0
+TFI.US,D,20260127,000000,45.9,45.95,45.88,45.95,284833,0
+TFI.US,D,20260128,000000,45.937,45.99,45.92,45.96,210929,0
+TFI.US,D,20260129,000000,45.96,45.99,45.92,45.95,291146,0
+TFI.US,D,20260130,000000,45.951,46.0299,45.95,46.02,314600,0
+TFI.US,D,20260202,000000,45.915,45.95,45.86,45.87,689053,0
+TFI.US,D,20260203,000000,45.885,45.92,45.885,45.92,226429,0
+TFI.US,D,20260204,000000,45.95,46.02,45.91,46.01,326549,0
+TFI.US,D,20260205,000000,46.0358,46.085,46.02,46.05,351694,0
+TFI.US,D,20260206,000000,46.07,46.07,46.02,46.07,387089,0
+TFI.US,D,20260209,000000,46.0999,46.1099,46.045,46.1,237442,0
+TFI.US,D,20260210,000000,46.1301,46.2051,46.1301,46.15,324011,0
+TFI.US,D,20260211,000000,46.08,46.1,46.05,46.09,255844,0
+TFI.US,D,20260212,000000,46.1335,46.21,46.13,46.19,459908,0
+TFI.US,D,20260213,000000,46.25,46.29,46.23,46.29,290800,0
+TFI.US,D,20260217,000000,46.28,46.295,46.25,46.26,327560,0
+TFI.US,D,20260218,000000,46.255,46.2685,46.21,46.24,620088,0
diff --git a/daily/us/nyse etfs/2/tflo.us.txt b/daily/us/nyse etfs/2/tflo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..693516c1bbe202a821f33639542d1e21bfb444b1
--- /dev/null
+++ b/daily/us/nyse etfs/2/tflo.us.txt	
@@ -0,0 +1,2843 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFLO.US,D,20140207,000000,47.3575,47.3575,47.3575,47.3575,9365.8984797705,0
+TFLO.US,D,20140210,000000,47.3575,47.3575,47.3575,47.3575,525.18118418784,0
+TFLO.US,D,20140211,000000,47.3675,47.3774,47.3575,47.3675,10678.349354978,0
+TFLO.US,D,20140212,000000,47.3575,47.3675,47.3575,47.3575,8045.4142403689,0
+TFLO.US,D,20140213,000000,47.3774,47.3774,47.3575,47.3575,3465.3924792203,0
+TFLO.US,D,20140214,000000,47.3575,47.3675,47.3575,47.3575,1391.780346624,0
+TFLO.US,D,20140218,000000,47.3575,47.3675,47.3575,47.3675,5774.9846850177,0
+TFLO.US,D,20140219,000000,47.3575,47.3575,47.3575,47.3575,2876.9485520041,0
+TFLO.US,D,20140220,000000,47.3575,47.3575,47.3575,47.3575,243.00926687085,0
+TFLO.US,D,20140221,000000,47.3575,47.3675,47.3486,47.3486,2375.8674603985,0
+TFLO.US,D,20140224,000000,47.3675,47.3675,47.3486,47.3486,787.26969101963,0
+TFLO.US,D,20140225,000000,47.3486,47.3486,47.3386,47.3386,2799.6274216361,0
+TFLO.US,D,20140226,000000,47.3386,47.3486,47.3386,47.3486,3560.788679025,0
+TFLO.US,D,20140227,000000,47.3386,47.3675,47.3386,47.3386,5215.661703005,0
+TFLO.US,D,20140228,000000,47.3376,47.3476,47.3376,47.3476,8435.0324037817,0
+TFLO.US,D,20140303,000000,47.3605,47.3605,47.3416,47.3605,2436.1176918541,0
+TFLO.US,D,20140304,000000,47.3605,47.3605,47.3605,47.3605,3403.1339067162,0
+TFLO.US,D,20140305,000000,47.3416,47.3416,47.3416,47.3416,2110.7664419939,0
+TFLO.US,D,20140306,000000,47.3416,47.3515,47.3416,47.3515,16611.992982829,0
+TFLO.US,D,20140307,000000,47.3416,47.3605,47.3416,47.3515,1518.3058326807,0
+TFLO.US,D,20140311,000000,47.3515,47.3515,47.3515,47.3515,266.10518892883,0
+TFLO.US,D,20140312,000000,47.3605,47.3605,47.3605,47.3605,2106.7497598969,0
+TFLO.US,D,20140313,000000,47.3316,47.3316,47.3316,47.3316,1052.3707094242,0
+TFLO.US,D,20140314,000000,47.3316,47.3515,47.3316,47.3316,22052.588883268,0
+TFLO.US,D,20140317,000000,47.3515,47.3515,47.3515,47.3515,100.41705242597,0
+TFLO.US,D,20140318,000000,47.3605,47.3605,47.3515,47.3515,1167.8503197141,0
+TFLO.US,D,20140319,000000,47.3605,47.3605,47.3605,47.3605,568.36051673101,0
+TFLO.US,D,20140320,000000,47.3605,47.3605,47.3605,47.3605,920.82437074617,0
+TFLO.US,D,20140321,000000,47.3605,47.3605,47.3605,47.3605,480.99768112041,0
+TFLO.US,D,20140324,000000,47.3605,47.3605,47.3416,47.3416,568.36051673101,0
+TFLO.US,D,20140325,000000,47.3515,47.3515,47.3515,47.3515,200.83410485195,0
+TFLO.US,D,20140328,000000,47.3605,47.3605,47.3605,47.3605,1475.1265001375,0
+TFLO.US,D,20140331,000000,47.3605,47.3605,47.3605,47.3605,1260.234007946,0
+TFLO.US,D,20140401,000000,47.3645,47.3645,47.3456,47.3456,729.02780061256,0
+TFLO.US,D,20140404,000000,47.3645,47.3645,47.3555,47.3555,1791.4402152794,0
+TFLO.US,D,20140408,000000,47.3645,47.3645,47.3456,47.3645,2071.6037915478,0
+TFLO.US,D,20140410,000000,47.3645,47.3645,47.3645,47.3645,438.8225191015,0
+TFLO.US,D,20140411,000000,47.3645,47.3645,47.3456,47.3645,5564.1088749231,0
+TFLO.US,D,20140414,000000,47.3645,47.3645,47.3555,47.3555,1122.6626461224,0
+TFLO.US,D,20140415,000000,47.3356,47.3645,47.3356,47.3645,488.02687479023,0
+TFLO.US,D,20140416,000000,47.3456,47.3456,47.3356,47.3356,8444.0699385,0
+TFLO.US,D,20140421,000000,47.3645,47.3645,47.3645,47.3645,2703.2270513072,0
+TFLO.US,D,20140422,000000,47.3645,47.3645,47.3645,47.3645,140.58387339636,0
+TFLO.US,D,20140424,000000,47.3645,47.3645,47.3456,47.3456,421.75162018909,0
+TFLO.US,D,20140425,000000,47.3645,47.3645,47.3645,47.3645,264.09684788031,0
+TFLO.US,D,20140428,000000,47.3645,47.4511,47.3645,47.3744,3910.2400214674,0
+TFLO.US,D,20140429,000000,47.3456,47.3456,47.3456,47.3456,200.83410485195,0
+TFLO.US,D,20140502,000000,47.3685,47.3685,47.3495,47.3495,5148.3822778796,0
+TFLO.US,D,20140505,000000,47.3495,47.3495,47.3495,47.3495,369.53475292758,0
+TFLO.US,D,20140506,000000,47.3685,47.3685,47.3685,47.3685,2219.216858614,0
+TFLO.US,D,20140507,000000,47.3685,47.3685,47.3685,47.3685,141.58804392062,0
+TFLO.US,D,20140508,000000,47.3685,47.3685,47.3685,47.3685,840.49072880539,0
+TFLO.US,D,20140509,000000,47.3396,47.3685,47.3396,47.3685,2219.216858614,0
+TFLO.US,D,20140514,000000,47.3774,47.3774,47.3774,47.3774,847.51992247521,0
+TFLO.US,D,20140515,000000,47.3774,47.3774,47.3495,47.3774,734.04865323386,0
+TFLO.US,D,20140516,000000,47.3774,47.3774,47.3774,47.3774,3204.3081429128,0
+TFLO.US,D,20140519,000000,47.3585,47.3585,47.3585,47.3585,111.46292819283,0
+TFLO.US,D,20140520,000000,47.3495,47.3685,47.3495,47.3685,1687.0064807563,0
+TFLO.US,D,20140521,000000,47.3585,47.3585,47.3585,47.3585,321.33456776311,0
+TFLO.US,D,20140523,000000,47.3685,47.3685,47.3685,47.3685,4589.059295867,0
+TFLO.US,D,20140527,000000,47.3585,47.3585,47.3396,47.3396,5465.7001635457,0
+TFLO.US,D,20140528,000000,47.3685,47.3685,47.3585,47.3585,4989.7233350466,0
+TFLO.US,D,20140529,000000,47.3685,47.3685,47.3495,47.3685,1064.4207557153,0
+TFLO.US,D,20140530,000000,47.3685,47.3685,47.3495,47.3495,4387.2210204907,0
+TFLO.US,D,20140602,000000,47.3535,47.3535,47.3535,47.3535,525.18118418784,0
+TFLO.US,D,20140603,000000,47.3535,47.3535,47.3535,47.3535,604.51065560436,0
+TFLO.US,D,20140604,000000,47.3724,47.3724,47.3436,47.3436,920.82437074617,0
+TFLO.US,D,20140605,000000,47.3535,47.3535,47.3535,47.3535,351.4596834909,0
+TFLO.US,D,20140606,000000,47.3535,47.3724,47.3535,47.3724,1554.4559715541,0
+TFLO.US,D,20140609,000000,47.3236,47.3535,47.3236,47.3535,21386.823825684,0
+TFLO.US,D,20140610,000000,47.3535,47.3535,47.3535,47.3535,100.41705242597,0
+TFLO.US,D,20140611,000000,47.3724,47.3724,47.3724,47.3724,150.62557863896,0
+TFLO.US,D,20140613,000000,47.3724,47.3724,47.3724,47.3724,403.67655075241,0
+TFLO.US,D,20140617,000000,47.3037,47.3037,47.3037,47.3037,276.14689417143,0
+TFLO.US,D,20140619,000000,47.3336,47.3336,47.3336,47.3336,111.46292819283,0
+TFLO.US,D,20140620,000000,47.3724,47.3724,47.3724,47.3724,1790.4360447551,0
+TFLO.US,D,20140623,000000,47.3136,47.3136,47.3136,47.3136,200.83410485195,0
+TFLO.US,D,20140624,000000,47.3037,47.3037,47.3037,47.3037,223.93002690992,0
+TFLO.US,D,20140626,000000,47.3535,47.3535,47.3236,47.3236,741.07784690368,0
+TFLO.US,D,20140627,000000,47.3625,47.3625,47.3535,47.3625,310.28869199626,0
+TFLO.US,D,20140630,000000,47.3724,47.3724,47.3136,47.3136,2488.3345591156,0
+TFLO.US,D,20140702,000000,47.3077,47.3077,47.3077,47.3077,100.41705242597,0
+TFLO.US,D,20140703,000000,47.3476,47.3665,47.3476,47.3665,3071.7576337105,0
+TFLO.US,D,20140707,000000,47.3665,47.3665,47.3176,47.3665,486.01853374171,0
+TFLO.US,D,20140708,000000,47.3176,47.3665,47.3176,47.3665,754.13206371906,0
+TFLO.US,D,20140709,000000,47.3376,47.3376,47.3276,47.3376,5317.0829259553,0
+TFLO.US,D,20140711,000000,47.3764,47.3764,47.3764,47.3764,1052.3707094242,0
+TFLO.US,D,20140714,000000,47.3376,47.3376,47.3376,47.3376,1320.4842394015,0
+TFLO.US,D,20140716,000000,47.3764,47.3764,47.3376,47.3476,1002.1621832112,0
+TFLO.US,D,20140717,000000,47.3764,47.3764,47.3565,47.3565,1995.2868317041,0
+TFLO.US,D,20140723,000000,47.3764,47.3764,47.3665,47.3665,2131.8540230034,0
+TFLO.US,D,20140724,000000,47.3665,47.3764,47.3665,47.3764,3971.4944234472,0
+TFLO.US,D,20140728,000000,47.3764,47.3764,47.3764,47.3764,3462.3799676475,0
+TFLO.US,D,20140731,000000,47.6463,47.6463,47.3844,47.3844,10373.081515603,0
+TFLO.US,D,20140804,000000,47.3883,47.3883,47.3883,47.3883,984.08711377453,0
+TFLO.US,D,20140805,000000,47.3973,47.3973,47.3883,47.3883,586.43558616768,0
+TFLO.US,D,20140814,000000,47.3883,47.3973,47.3883,47.3973,200.83410485195,0
+TFLO.US,D,20140815,000000,47.3416,47.3416,47.3416,47.3416,119.49629238691,0
+TFLO.US,D,20140819,000000,47.3794,47.3794,47.3794,47.3794,2348.7548562435,0
+TFLO.US,D,20140822,000000,47.3883,47.3883,47.3883,47.3883,140.58387339636,0
+TFLO.US,D,20140826,000000,47.3883,47.3883,47.3883,47.3883,323.34290881163,0
+TFLO.US,D,20140827,000000,47.3883,47.3883,47.3605,47.3883,5417.4999783812,0
+TFLO.US,D,20140828,000000,47.3883,47.3883,47.3883,47.3883,1548.4309484085,0
+TFLO.US,D,20140829,000000,47.3883,47.3883,47.3883,47.3883,586.43558616768,0
+TFLO.US,D,20140902,000000,47.4013,47.4013,47.4013,47.4013,1447.0097254583,0
+TFLO.US,D,20140903,000000,47.4013,47.4013,47.4013,47.4013,150.62557863896,0
+TFLO.US,D,20140904,000000,47.4013,47.4013,47.3645,47.3913,1052.3707094242,0
+TFLO.US,D,20140908,000000,47.4013,47.4013,47.3913,47.4013,934.88275808581,0
+TFLO.US,D,20140909,000000,47.4013,47.4013,47.4013,47.4013,1661.9022176498,0
+TFLO.US,D,20140912,000000,47.3744,47.4013,47.3744,47.4013,2856.8651415189,0
+TFLO.US,D,20140916,000000,47.4013,47.4013,47.4013,47.4013,2106.7497598969,0
+TFLO.US,D,20140917,000000,47.4013,47.4013,47.4013,47.4013,119.49629238691,0
+TFLO.US,D,20140918,000000,47.4013,47.4013,47.4013,47.4013,2018.3827537621,0
+TFLO.US,D,20140919,000000,47.4013,47.4013,47.3356,47.3356,5255.8285239754,0
+TFLO.US,D,20140922,000000,47.4013,47.4013,47.3555,47.4013,4158.2701409595,0
+TFLO.US,D,20140923,000000,47.4013,47.4013,47.4013,47.4013,1077.4749725307,0
+TFLO.US,D,20140924,000000,47.3824,47.3824,47.3555,47.3555,880.65754977578,0
+TFLO.US,D,20140925,000000,47.3824,47.4013,47.3824,47.4013,597.48146193454,0
+TFLO.US,D,20140926,000000,47.4013,47.4013,47.4013,47.4013,384.59731079148,0
+TFLO.US,D,20140930,000000,47.4013,47.4013,47.4013,47.4013,508.11028527542,0
+TFLO.US,D,20141002,000000,47.4043,47.4043,47.4043,47.4043,1849.6821056864,0
+TFLO.US,D,20141003,000000,47.3486,47.3486,47.3486,47.3486,599.48980298306,0
+TFLO.US,D,20141006,000000,47.4441,47.4541,47.3675,47.3675,991.11630744435,0
+TFLO.US,D,20141008,000000,47.3675,47.3774,47.3575,47.3575,2007.3368779952,0
+TFLO.US,D,20141009,000000,47.4441,47.4441,47.4441,47.4441,737.06116480664,0
+TFLO.US,D,20141010,000000,47.5029,47.5029,47.5029,47.5029,11888.374836711,0
+TFLO.US,D,20141013,000000,47.5317,47.5317,47.5317,47.5317,449.86839486836,0
+TFLO.US,D,20141015,000000,47.5607,47.5607,47.3675,47.3675,1014.2122295023,0
+TFLO.US,D,20141016,000000,47.3853,47.5696,47.3853,47.5517,1092.5375303946,0
+TFLO.US,D,20141020,000000,47.5517,47.5517,47.5517,47.5517,612.54401979843,0
+TFLO.US,D,20141022,000000,47.3675,47.4242,47.3675,47.4242,839.48655828113,0
+TFLO.US,D,20141028,000000,47.463,47.6383,47.4342,47.6383,2942.219636081,0
+TFLO.US,D,20141029,000000,47.4441,47.4441,47.4143,47.4441,2027.4202884804,0
+TFLO.US,D,20141030,000000,47.4441,47.4441,47.4441,47.4441,1374.7094477116,0
+TFLO.US,D,20141103,000000,47.4471,47.4471,47.4471,47.4471,200.83410485195,0
+TFLO.US,D,20141104,000000,47.4471,47.4471,47.4471,47.4471,1000.1538421627,0
+TFLO.US,D,20141105,000000,47.4561,47.466,47.4561,47.4561,2459.2136139121,0
+TFLO.US,D,20141106,000000,47.4471,47.466,47.4272,47.466,607.52316717713,0
+TFLO.US,D,20141107,000000,47.4272,47.4471,47.4272,47.4272,3685.3058240332,0
+TFLO.US,D,20141110,000000,47.466,47.466,47.466,47.466,3646.1431735871,0
+TFLO.US,D,20141112,000000,47.4959,47.4959,47.4959,47.4959,2111.7706125182,0
+TFLO.US,D,20141113,000000,47.4959,47.4959,47.476,47.476,798.31556678648,0
+TFLO.US,D,20141114,000000,47.4959,47.4959,47.4959,47.4959,1557.4684831268,0
+TFLO.US,D,20141117,000000,47.4959,47.4959,47.466,47.4959,4348.0583700446,0
+TFLO.US,D,20141118,000000,47.486,47.486,47.486,47.486,841.49489932965,0
+TFLO.US,D,20141119,000000,47.4471,47.4471,47.4471,47.4471,422.75579071335,0
+TFLO.US,D,20141121,000000,47.4372,47.4372,47.4272,47.4272,444.84754224706,0
+TFLO.US,D,20141124,000000,47.3883,47.4372,47.3794,47.3794,3436.2715340168,0
+TFLO.US,D,20141202,000000,47.3724,47.4292,47.3724,47.3724,16678.26823743,0
+TFLO.US,D,20141203,000000,47.3724,47.3724,47.3724,47.3724,1157.8086144715,0
+TFLO.US,D,20141204,000000,47.3724,47.3724,47.3724,47.3724,1159.81695552,0
+TFLO.US,D,20141208,000000,47.3724,47.3724,47.3724,47.3724,18070.048584054,0
+TFLO.US,D,20141209,000000,47.3625,47.3724,47.3625,47.3724,4738.6807039817,0
+TFLO.US,D,20141210,000000,47.3724,47.4392,47.3436,47.3724,13402.663987295,0
+TFLO.US,D,20141211,000000,47.3724,47.3724,47.3724,47.3724,314.30537409329,0
+TFLO.US,D,20141212,000000,47.3336,47.3336,47.3336,47.3336,310.28869199626,0
+TFLO.US,D,20141216,000000,47.3724,47.3814,47.3724,47.3724,27784.394235742,0
+TFLO.US,D,20141217,000000,47.3625,47.3625,47.3535,47.3535,201.83827537621,0
+TFLO.US,D,20141219,000000,47.3535,47.3535,45.2493,45.2493,16831.906327642,0
+TFLO.US,D,20141222,000000,47.2938,47.3535,47.2938,47.3535,485.01436321745,0
+TFLO.US,D,20141223,000000,47.3724,47.3724,47.3724,47.3724,2942.219636081,0
+TFLO.US,D,20141229,000000,47.3476,47.3476,47.2798,47.2798,374.55560554888,0
+TFLO.US,D,20141231,000000,47.3844,47.3844,47.3844,47.3844,100.41705242597,0
+TFLO.US,D,20150102,000000,47.3077,47.3844,47.3077,47.3844,2085.6621788875,0
+TFLO.US,D,20150108,000000,47.3565,47.3565,47.3565,47.3565,734.04865323386,0
+TFLO.US,D,20150113,000000,47.3844,47.3844,47.3565,47.3844,13675.798369893,0
+TFLO.US,D,20150116,000000,47.2878,47.3565,47.2878,47.3565,503.08943265412,0
+TFLO.US,D,20150120,000000,47.3565,47.3844,47.3565,47.3844,19811.28027312,0
+TFLO.US,D,20150122,000000,47.4232,47.4332,47.4133,47.4133,2803.6441037332,0
+TFLO.US,D,20150123,000000,47.492,47.492,47.492,47.492,433.8016664802,0
+TFLO.US,D,20150126,000000,47.3376,47.4332,47.3376,47.4332,6170.627871576,0
+TFLO.US,D,20150127,000000,47.492,47.492,47.4133,47.4133,1345.588502508,0
+TFLO.US,D,20150128,000000,47.4332,47.4332,47.4332,47.4332,100.41705242597,0
+TFLO.US,D,20150129,000000,47.492,47.492,47.3565,47.3565,332.38044352997,0
+TFLO.US,D,20150202,000000,47.3605,47.3605,47.3605,47.3605,237.98841424956,0
+TFLO.US,D,20150203,000000,47.3605,47.3605,47.3605,47.3605,851.53660457225,0
+TFLO.US,D,20150204,000000,47.4173,47.4959,47.4173,47.4561,3122.9703304478,0
+TFLO.US,D,20150205,000000,47.4959,47.4959,47.3973,47.4173,1360.6510603719,0
+TFLO.US,D,20150206,000000,47.476,47.476,47.3605,47.3605,13143.587992036,0
+TFLO.US,D,20150209,000000,47.4959,47.4959,47.4073,47.4073,20327.42392259,0
+TFLO.US,D,20150210,000000,47.4959,47.4959,47.3416,47.4372,34362.715340168,0
+TFLO.US,D,20150211,000000,47.4272,47.4272,47.4272,47.4272,209.87163957028,0
+TFLO.US,D,20150213,000000,47.3705,47.3705,47.3705,47.3705,525.18118418784,0
+TFLO.US,D,20150217,000000,47.3416,47.4272,47.3416,47.4272,34461.124051545,0
+TFLO.US,D,20150218,000000,47.4272,47.4272,47.3705,47.3705,4014.6737559904,0
+TFLO.US,D,20150219,000000,47.4272,47.4272,47.4272,47.4272,106.44207557153,0
+TFLO.US,D,20150220,000000,47.3416,47.3416,47.3416,47.3416,200.83410485195,0
+TFLO.US,D,20150224,000000,47.4173,47.4173,47.3883,47.4073,784.25717944685,0
+TFLO.US,D,20150225,000000,47.486,47.486,47.4272,47.4272,525.18118418784,0
+TFLO.US,D,20150227,000000,47.3705,47.3705,47.3705,47.3705,113.47126924135,0
+TFLO.US,D,20150302,000000,47.3645,47.3645,47.3645,47.3645,100.41705242597,0
+TFLO.US,D,20150303,000000,47.3645,47.3645,47.3645,47.3645,200.83410485195,0
+TFLO.US,D,20150304,000000,47.3645,47.3645,47.3645,47.3645,100.41705242597,0
+TFLO.US,D,20150305,000000,47.3645,47.3645,47.3645,47.3645,100.41705242597,0
+TFLO.US,D,20150306,000000,47.4013,47.49,47.4013,47.49,2646.9935019486,0
+TFLO.US,D,20150309,000000,47.3913,47.5287,47.3913,47.47,15218.204295156,0
+TFLO.US,D,20150310,000000,47.47,47.47,47.47,47.47,100.41705242597,0
+TFLO.US,D,20150313,000000,47.5099,47.5099,47.5099,47.5099,1052.3707094242,0
+TFLO.US,D,20150317,000000,47.5099,47.5099,47.5099,47.5099,100.41705242597,0
+TFLO.US,D,20150318,000000,47.4312,47.4312,47.4312,47.4312,421.75162018909,0
+TFLO.US,D,20150319,000000,47.4312,47.4312,47.4312,47.4312,100.41705242597,0
+TFLO.US,D,20150320,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150323,000000,47.4999,47.4999,47.3456,47.3555,2962.3030465662,0
+TFLO.US,D,20150324,000000,47.3555,47.3555,47.3555,47.3555,100.41705242597,0
+TFLO.US,D,20150325,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150327,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150330,000000,47.3456,47.3456,47.3456,47.3456,100.41705242597,0
+TFLO.US,D,20150331,000000,47.5099,47.5099,47.5099,47.5099,100.41705242597,0
+TFLO.US,D,20150402,000000,47.4312,47.48,47.4312,47.4412,1579.5602346606,0
+TFLO.US,D,20150406,000000,47.4999,47.4999,47.4999,47.4999,100.41705242597,0
+TFLO.US,D,20150407,000000,47.3824,47.4013,47.3824,47.3913,536.22705995469,0
+TFLO.US,D,20150408,000000,47.4999,47.4999,47.4999,47.4999,310.28869199626,0
+TFLO.US,D,20150409,000000,47.4999,47.4999,47.4999,47.4999,82.341982989298,0
+TFLO.US,D,20150410,000000,47.4212,47.4999,47.4212,47.49,1157.8086144715,0
+TFLO.US,D,20150417,000000,47.49,47.49,47.49,47.49,100.41705242597,0
+TFLO.US,D,20150421,000000,47.49,47.49,47.49,47.49,3.0125115727792,0
+TFLO.US,D,20150422,000000,47.49,47.49,47.49,47.49,1.0041705242597,0
+TFLO.US,D,20150423,000000,47.49,47.49,47.49,47.49,100.41705242597,0
+TFLO.US,D,20150428,000000,47.49,47.49,47.49,47.49,100.41705242597,0
+TFLO.US,D,20150430,000000,47.4312,47.48,47.4312,47.48,12791.12413802,0
+TFLO.US,D,20150501,000000,47.484,47.5039,47.4451,47.4451,2749.4188954231,0
+TFLO.US,D,20150504,000000,47.4451,47.4451,47.4451,47.4451,100.41705242597,0
+TFLO.US,D,20150505,000000,47.5039,47.5039,47.4451,47.4451,944.9244633284,0
+TFLO.US,D,20150506,000000,47.4451,47.4451,47.4451,47.4451,1.0041705242597,0
+TFLO.US,D,20150507,000000,47.5039,47.5139,47.4451,47.5139,6875.5555796064,0
+TFLO.US,D,20150508,000000,47.5139,47.5139,47.5139,47.5139,100.41705242597,0
+TFLO.US,D,20150511,000000,47.5139,48.6102,47.3953,47.3953,150375.54017842,0
+TFLO.US,D,20150512,000000,47.5139,47.5139,47.4451,47.474,2484.3178770186,0
+TFLO.US,D,20150513,000000,47.474,47.474,47.474,47.474,100.41705242597,0
+TFLO.US,D,20150515,000000,47.474,47.474,47.474,47.474,20.083410485195,0
+TFLO.US,D,20150519,000000,47.484,47.484,47.474,47.474,1687.0064807563,0
+TFLO.US,D,20150520,000000,47.484,47.484,47.474,47.484,1790.4360447551,0
+TFLO.US,D,20150522,000000,47.484,47.484,47.484,47.484,100.41705242597,0
+TFLO.US,D,20150526,000000,47.474,47.474,47.474,47.474,1687.0064807563,0
+TFLO.US,D,20150527,000000,47.4352,47.4352,47.4352,47.4352,100.41705242597,0
+TFLO.US,D,20150528,000000,47.484,47.484,47.484,47.484,1052.3707094242,0
+TFLO.US,D,20150601,000000,47.478,47.478,47.478,47.478,100.41705242597,0
+TFLO.US,D,20150602,000000,47.458,47.458,47.458,47.458,220.91751533714,0
+TFLO.US,D,20150603,000000,47.468,47.468,47.468,47.468,1052.3707094242,0
+TFLO.US,D,20150604,000000,47.468,47.468,47.468,47.468,100.41705242597,0
+TFLO.US,D,20150605,000000,47.468,47.468,47.468,47.468,100.41705242597,0
+TFLO.US,D,20150608,000000,47.468,47.468,47.468,47.468,100.41705242597,0
+TFLO.US,D,20150609,000000,47.3893,47.3893,47.3893,47.3893,466.93929378077,0
+TFLO.US,D,20150610,000000,47.4292,47.4292,47.4292,47.4292,222.92585638566,0
+TFLO.US,D,20150612,000000,47.488,47.488,47.488,47.488,525.18118418784,0
+TFLO.US,D,20150615,000000,47.488,47.488,47.488,47.488,2006.3327074709,0
+TFLO.US,D,20150616,000000,47.4491,47.4491,47.3814,47.3814,2006.3327074709,0
+TFLO.US,D,20150617,000000,47.3814,47.3814,47.3814,47.3814,100.41705242597,0
+TFLO.US,D,20150618,000000,47.4392,47.4392,47.4392,47.4392,2333.6922983796,0
+TFLO.US,D,20150619,000000,47.4392,47.4392,47.4392,47.4392,100.41705242597,0
+TFLO.US,D,20150622,000000,47.4392,47.4392,47.4392,47.4392,839.48655828113,0
+TFLO.US,D,20150623,000000,47.4392,47.4392,47.3814,47.3814,583.4230745949,0
+TFLO.US,D,20150624,000000,47.4392,47.4392,47.3814,47.3814,525.18118418784,0
+TFLO.US,D,20150625,000000,47.4392,47.4392,47.3893,47.4193,9818.7793862116,0
+TFLO.US,D,20150626,000000,47.4392,47.4392,47.3893,47.3893,5914.5643878898,0
+TFLO.US,D,20150629,000000,47.4392,47.4491,47.4392,47.4392,116131.31696011,0
+TFLO.US,D,20150630,000000,47.488,47.488,47.458,47.458,397.65152760685,0
+TFLO.US,D,20150702,000000,47.473,47.483,47.473,47.483,734.04865323386,0
+TFLO.US,D,20150706,000000,47.4342,47.473,47.4342,47.473,3270.5833975139,0
+TFLO.US,D,20150707,000000,47.4441,47.4441,47.4441,47.4441,6337.3201786031,0
+TFLO.US,D,20150708,000000,47.4541,47.4541,47.4541,47.4541,421.75162018909,0
+TFLO.US,D,20150709,000000,47.4541,47.4541,47.4541,47.4541,100.41705242597,0
+TFLO.US,D,20150710,000000,47.4541,47.4541,47.4541,47.4541,100.41705242597,0
+TFLO.US,D,20150713,000000,47.4441,47.4441,47.4441,47.4441,944.9244633284,0
+TFLO.US,D,20150714,000000,47.4441,47.4441,47.4441,47.4441,26.108433630753,0
+TFLO.US,D,20150715,000000,47.4441,47.4441,47.3943,47.3943,673.79842177828,0
+TFLO.US,D,20150717,000000,47.463,47.463,47.463,47.463,100.41705242597,0
+TFLO.US,D,20150720,000000,47.4541,47.4541,47.4541,47.4541,8137.7979286008,0
+TFLO.US,D,20150721,000000,47.483,47.483,47.483,47.483,100.41705242597,0
+TFLO.US,D,20150722,000000,47.463,47.463,47.463,47.463,100.41705242597,0
+TFLO.US,D,20150723,000000,47.3853,47.3853,47.3853,47.3853,100.41705242597,0
+TFLO.US,D,20150727,000000,47.3853,47.3853,47.3853,47.3853,120027.49859424,0
+TFLO.US,D,20150728,000000,47.4441,47.4441,47.4242,47.4242,310.28869199626,0
+TFLO.US,D,20150729,000000,47.3853,47.4929,47.3853,47.4541,839.48655828113,0
+TFLO.US,D,20150730,000000,47.4929,47.4929,47.4441,47.4441,7925.917947982,0
+TFLO.US,D,20150731,000000,47.3853,47.3853,47.3675,47.3675,2962.3030465662,0
+TFLO.US,D,20150803,000000,47.3615,47.3615,47.3615,47.3615,49.204355688727,0
+TFLO.US,D,20150806,000000,47.4969,47.4969,47.4969,47.4969,308.28035094774,0
+TFLO.US,D,20150807,000000,47.4969,47.4969,47.4969,47.4969,100.41705242597,0
+TFLO.US,D,20150810,000000,47.4969,47.4969,47.4969,47.4969,100.41705242597,0
+TFLO.US,D,20150811,000000,47.457,47.457,47.4481,47.457,7048.272909779,0
+TFLO.US,D,20150812,000000,47.4481,47.457,47.4282,47.457,4014.6737559904,0
+TFLO.US,D,20150813,000000,47.4282,47.4282,47.4083,47.4083,421.75162018909,0
+TFLO.US,D,20150814,000000,47.467,47.467,47.467,47.467,628.61074818659,0
+TFLO.US,D,20150817,000000,47.467,47.467,47.467,47.467,100.41705242597,0
+TFLO.US,D,20150818,000000,47.3525,47.467,47.3525,47.467,6549.2001592219,0
+TFLO.US,D,20150819,000000,47.4969,47.4969,47.487,47.487,525.18118418784,0
+TFLO.US,D,20150820,000000,47.4969,47.5736,47.4382,47.5736,12255.90124859,0
+TFLO.US,D,20150821,000000,47.5168,47.5168,47.457,47.5168,5174.4907115104,0
+TFLO.US,D,20150824,000000,47.7081,48.6132,47.5736,47.6224,11902.433224051,0
+TFLO.US,D,20150825,000000,47.477,47.477,47.477,47.477,525.18118418784,0
+TFLO.US,D,20150826,000000,47.4481,47.4481,47.3525,47.4481,6656.6464053177,0
+TFLO.US,D,20150827,000000,47.3804,47.3804,47.3226,47.3226,10148.147318169,0
+TFLO.US,D,20150828,000000,47.4382,47.4382,47.3615,47.4382,2006.3327074709,0
+TFLO.US,D,20150831,000000,47.4382,47.4382,47.3426,47.3426,2536.5347442801,0
+TFLO.US,D,20150901,000000,47.4412,47.4412,47.4412,47.4412,2536.5347442801,0
+TFLO.US,D,20150902,000000,47.4412,47.4511,47.3824,47.4113,1260.234007946,0
+TFLO.US,D,20150903,000000,47.4412,47.4412,47.3645,47.3645,1897.8822908509,0
+TFLO.US,D,20150904,000000,47.4113,47.4113,47.4113,47.4113,200.83410485195,0
+TFLO.US,D,20150908,000000,47.3913,47.3913,47.3913,47.3913,310.28869199626,0
+TFLO.US,D,20150909,000000,47.3913,47.3913,47.3913,47.3913,100.41705242597,0
+TFLO.US,D,20150910,000000,47.4212,47.4212,47.4212,47.4212,115.47961028987,0
+TFLO.US,D,20150915,000000,47.4511,47.4511,47.4511,47.4511,310.28869199626,0
+TFLO.US,D,20150916,000000,47.4412,47.4412,47.4412,47.4412,734.04865323386,0
+TFLO.US,D,20150917,000000,47.4412,47.4412,47.4412,47.4412,100.41705242597,0
+TFLO.US,D,20150918,000000,47.4113,47.4113,47.4013,47.4113,734.04865323386,0
+TFLO.US,D,20150921,000000,47.4212,47.4212,47.4212,47.4212,5701.6802367467,0
+TFLO.US,D,20150922,000000,47.4312,47.4312,47.3913,47.4113,2749.4188954231,0
+TFLO.US,D,20150923,000000,48.7487,48.7487,47.4212,47.4212,3911.2441919916,0
+TFLO.US,D,20150924,000000,47.4212,47.4212,47.4212,47.4212,216.9008332401,0
+TFLO.US,D,20150925,000000,47.4113,47.4113,47.4113,47.4113,944.9244633284,0
+TFLO.US,D,20150928,000000,47.3824,47.3824,47.3824,47.3824,683.84012702087,0
+TFLO.US,D,20150929,000000,47.3824,47.3824,47.3824,47.3824,100.41705242597,0
+TFLO.US,D,20151001,000000,47.4073,47.4073,47.4073,47.4073,421.75162018909,0
+TFLO.US,D,20151002,000000,47.4173,47.4173,47.4173,47.4173,421.75162018909,0
+TFLO.US,D,20151005,000000,47.4073,47.4173,47.4073,47.4173,3766.6436364982,0
+TFLO.US,D,20151006,000000,47.4073,47.4073,47.3883,47.3883,1052.3707094242,0
+TFLO.US,D,20151007,000000,47.3883,47.3883,47.3883,47.3883,100.41705242597,0
+TFLO.US,D,20151008,000000,47.4173,47.4173,47.3883,47.4073,9922.2089502104,0
+TFLO.US,D,20151009,000000,47.4073,47.4073,47.4073,47.4073,310.28869199626,0
+TFLO.US,D,20151012,000000,47.4173,47.4173,47.4073,47.4073,1050.3623683757,0
+TFLO.US,D,20151013,000000,47.4173,47.4173,47.4173,47.4173,1897.8822908509,0
+TFLO.US,D,20151014,000000,47.4173,47.4173,47.4173,47.4173,421.75162018909,0
+TFLO.US,D,20151015,000000,47.4173,47.4173,47.4173,47.4173,628.61074818659,0
+TFLO.US,D,20151019,000000,47.3883,47.4173,47.3883,47.4173,944.9244633284,0
+TFLO.US,D,20151020,000000,47.3923,47.4173,47.3883,47.3963,689.86515016643,0
+TFLO.US,D,20151021,000000,47.4173,47.4173,47.4173,47.4173,310.28869199626,0
+TFLO.US,D,20151022,000000,47.4173,47.4173,47.4173,47.4173,100.41705242597,0
+TFLO.US,D,20151023,000000,47.4173,47.4173,47.3883,47.3883,2110.7664419939,0
+TFLO.US,D,20151026,000000,47.4173,47.4173,47.4173,47.4173,2435.1135213298,0
+TFLO.US,D,20151027,000000,47.4173,47.4173,47.4173,47.4173,100.41705242597,0
+TFLO.US,D,20151028,000000,47.4073,47.4073,47.3883,47.3883,421.75162018909,0
+TFLO.US,D,20151029,000000,47.4173,47.4272,47.4173,47.4173,6444.7664246989,0
+TFLO.US,D,20151102,000000,47.4003,47.4003,47.4003,47.4003,829.44485303853,0
+TFLO.US,D,20151103,000000,47.4103,47.4203,47.4003,47.4103,8983.3095100275,0
+TFLO.US,D,20151104,000000,47.4103,47.4203,47.4103,47.4103,775.21964472851,0
+TFLO.US,D,20151105,000000,47.4103,47.4103,47.4103,47.4103,100.41705242597,0
+TFLO.US,D,20151106,000000,47.4103,47.4103,47.4103,47.4103,200.83410485195,0
+TFLO.US,D,20151109,000000,47.3903,47.4103,47.3903,47.3903,1473.118159089,0
+TFLO.US,D,20151110,000000,47.3903,47.4003,47.3903,47.4003,628.61074818659,0
+TFLO.US,D,20151111,000000,47.4003,47.4003,47.4003,47.4003,525.18118418784,0
+TFLO.US,D,20151112,000000,47.3903,47.3903,47.3903,47.3903,310.28869199626,0
+TFLO.US,D,20151113,000000,47.3903,47.3903,47.3903,47.3903,100.41705242597,0
+TFLO.US,D,20151116,000000,47.4003,47.4203,47.3903,47.4003,1370.6927656145,0
+TFLO.US,D,20151117,000000,47.4203,47.4203,47.3903,47.4103,1790.4360447551,0
+TFLO.US,D,20151118,000000,47.4003,47.4003,47.4003,47.4003,200.83410485195,0
+TFLO.US,D,20151119,000000,47.4003,47.4003,47.4003,47.4003,100.41705242597,0
+TFLO.US,D,20151120,000000,47.4103,47.4203,47.4103,47.4103,839.48655828113,0
+TFLO.US,D,20151123,000000,47.3903,47.4203,47.3903,47.4203,310.28869199626,0
+TFLO.US,D,20151124,000000,47.4103,47.4103,47.4003,47.4003,1370.6927656145,0
+TFLO.US,D,20151125,000000,47.4103,47.4103,47.4003,47.4103,2435.1135213298,0
+TFLO.US,D,20151130,000000,47.4103,47.4103,47.4103,47.4103,100.41705242597,0
+TFLO.US,D,20151202,000000,47.4103,47.4203,47.4103,47.4203,1082.495825152,0
+TFLO.US,D,20151203,000000,47.4103,47.4103,47.4103,47.4103,3248.4916459802,0
+TFLO.US,D,20151204,000000,47.3635,47.3635,47.3146,47.3146,3169.1621745637,0
+TFLO.US,D,20151207,000000,47.4203,47.4203,47.4003,47.4103,5173.4865409861,0
+TFLO.US,D,20151208,000000,47.4103,47.4103,47.4103,47.4103,650.7024997203,0
+TFLO.US,D,20151209,000000,47.4103,47.4103,47.4103,47.4103,100.41705242597,0
+TFLO.US,D,20151211,000000,47.4003,47.4003,47.4003,47.4003,1475.1265001375,0
+TFLO.US,D,20151214,000000,47.4003,47.4003,47.4003,47.4003,99.412881901713,0
+TFLO.US,D,20151215,000000,47.3824,47.3824,47.3824,47.3824,310.28869199626,0
+TFLO.US,D,20151216,000000,47.2858,47.2858,47.2858,47.2858,628.61074818659,0
+TFLO.US,D,20151217,000000,47.3246,47.3446,47.3246,47.3446,734.04865323386,0
+TFLO.US,D,20151218,000000,47.3545,47.3903,47.2858,47.3635,67387.875542022,0
+TFLO.US,D,20151221,000000,47.469,47.4989,47.469,47.469,14363.655179011,0
+TFLO.US,D,20151222,000000,47.5377,47.6144,47.5377,47.6144,424.76413176186,0
+TFLO.US,D,20151223,000000,47.6144,47.6144,47.6144,47.6144,200.83410485195,0
+TFLO.US,D,20151224,000000,48.5197,48.5197,47.5367,47.5367,745.09452900072,0
+TFLO.US,D,20151228,000000,47.6334,47.7748,47.6334,47.7748,3342.8836752606,0
+TFLO.US,D,20151229,000000,47.6423,47.6891,47.6423,47.6891,13622.577332107,0
+TFLO.US,D,20160104,000000,47.3774,47.5656,47.3774,47.5567,5805.1098007455,0
+TFLO.US,D,20160106,000000,47.5637,47.5637,47.4193,47.4242,2082.6496673147,0
+TFLO.US,D,20160107,000000,47.3625,47.466,47.3625,47.463,2087.670519936,0
+TFLO.US,D,20160108,000000,47.468,47.478,47.468,47.478,2169.008332401,0
+TFLO.US,D,20160111,000000,47.468,47.478,47.468,47.478,2214.1960059927,0
+TFLO.US,D,20160112,000000,47.478,47.478,47.476,47.476,474.97265797485,0
+TFLO.US,D,20160113,000000,47.466,47.468,47.466,47.466,1553.4518010298,0
+TFLO.US,D,20160115,000000,47.4392,47.4392,47.4093,47.4143,8094.6185960577,0
+TFLO.US,D,20160119,000000,47.4292,47.4292,47.3625,47.4292,3167.1538335152,0
+TFLO.US,D,20160120,000000,47.4292,47.4292,47.3724,47.4242,12764.011533865,0
+TFLO.US,D,20160121,000000,47.4193,47.4242,47.4193,47.4242,387.60982236425,0
+TFLO.US,D,20160122,000000,47.4193,47.4193,47.4193,47.4193,169.70481859989,0
+TFLO.US,D,20160126,000000,47.4292,47.4292,47.4193,47.4242,2543.5639379499,0
+TFLO.US,D,20160128,000000,47.4392,47.4392,47.4222,47.4392,1161.8252965685,0
+TFLO.US,D,20160129,000000,47.4392,47.4491,47.4392,47.4491,238.99258477382,0
+TFLO.US,D,20160201,000000,47.4561,47.4561,47.4541,47.4541,685.84846806939,0
+TFLO.US,D,20160203,000000,47.47,47.47,47.46,47.46,1199.9837764904,0
+TFLO.US,D,20160208,000000,47.459,47.46,47.4103,47.46,1315.4633867802,0
+TFLO.US,D,20160209,000000,47.4561,47.46,47.4561,47.46,1546.42260736,0
+TFLO.US,D,20160210,000000,47.4561,47.46,47.4013,47.458,1053.3748799485,0
+TFLO.US,D,20160212,000000,47.459,47.459,47.459,47.459,965.0078738136,0
+TFLO.US,D,20160216,000000,47.4113,47.4113,47.4113,47.4113,200.83410485195,0
+TFLO.US,D,20160217,000000,47.4312,47.46,47.4312,47.46,2479.2970243973,0
+TFLO.US,D,20160218,000000,47.4481,47.4481,47.4392,47.4422,1576.5477230878,0
+TFLO.US,D,20160219,000000,47.47,47.47,47.465,47.465,6359.4119301369,0
+TFLO.US,D,20160222,000000,47.48,47.7638,47.48,47.48,6167.6153600032,0
+TFLO.US,D,20160223,000000,47.46,47.47,47.46,47.465,3168.1580040394,0
+TFLO.US,D,20160224,000000,47.48,47.5198,47.4113,47.465,21606.737170497,0
+TFLO.US,D,20160225,000000,47.478,47.6154,47.46,47.48,42357.921054324,0
+TFLO.US,D,20160226,000000,47.48,47.48,47.458,47.458,3746.560226013,0
+TFLO.US,D,20160229,000000,47.48,47.4999,47.465,47.48,6186.6945999642,0
+TFLO.US,D,20160302,000000,47.472,47.482,47.467,47.47,8341.6445450256,0
+TFLO.US,D,20160303,000000,47.472,47.482,47.4133,47.482,5687.6218494071,0
+TFLO.US,D,20160304,000000,47.482,47.482,47.4292,47.47,1101.5750651129,0
+TFLO.US,D,20160307,000000,47.482,47.482,47.475,47.482,3576.8554074131,0
+TFLO.US,D,20160308,000000,47.5307,47.5307,47.4232,47.5089,1498.2224221955,0
+TFLO.US,D,20160309,000000,47.5218,47.5218,47.5218,47.5218,1279.3132479069,0
+TFLO.US,D,20160310,000000,47.5258,47.5278,47.5218,47.5278,1148.7710797531,0
+TFLO.US,D,20160311,000000,47.482,47.5307,47.482,47.483,1880.8113919385,0
+TFLO.US,D,20160314,000000,47.482,47.5507,47.4232,47.5079,4872.2353837082,0
+TFLO.US,D,20160315,000000,47.5278,47.5507,47.5228,47.5507,2879.9610635769,0
+TFLO.US,D,20160316,000000,47.5497,47.5507,47.5287,47.5287,540.24374205173,0
+TFLO.US,D,20160317,000000,47.5507,47.6274,47.5387,47.5387,3526.6468812002,0
+TFLO.US,D,20160318,000000,47.5507,47.5507,47.5507,47.5507,196.81742275491,0
+TFLO.US,D,20160321,000000,47.5507,47.6274,47.5507,47.6274,935.88692861007,0
+TFLO.US,D,20160322,000000,47.5885,47.6373,47.5885,47.6274,1398.8095402938,0
+TFLO.US,D,20160323,000000,47.5019,47.6354,47.5019,47.6354,1145.7585681803,0
+TFLO.US,D,20160324,000000,47.5019,47.6274,47.492,47.6274,3397.1088835707,0
+TFLO.US,D,20160328,000000,47.6373,47.6373,47.6373,47.6373,129.5379976295,0
+TFLO.US,D,20160330,000000,47.5019,47.6373,47.5019,47.5019,2944.2279771295,0
+TFLO.US,D,20160401,000000,47.5627,47.6204,47.5627,47.6204,667.77339863272,0
+TFLO.US,D,20160404,000000,47.6294,47.6304,47.5895,47.5895,3080.7951684288,0
+TFLO.US,D,20160405,000000,46.4204,47.6573,46.4204,47.6563,2801.6357626846,0
+TFLO.US,D,20160407,000000,47.6493,47.6871,47.6014,47.6871,47667.974786609,0
+TFLO.US,D,20160411,000000,47.5716,47.5716,47.4461,47.4471,1466.0889654192,0
+TFLO.US,D,20160412,000000,47.6602,47.6602,47.5437,47.5437,689.86515016643,0
+TFLO.US,D,20160413,000000,47.5537,47.5537,47.5457,47.5537,8744.3169252537,0
+TFLO.US,D,20160414,000000,47.5149,47.5238,47.4989,47.5238,1839.6404004438,0
+TFLO.US,D,20160415,000000,47.4949,47.5238,47.4949,47.5238,1020.2372526479,0
+TFLO.US,D,20160419,000000,47.5337,47.5337,47.5337,47.5337,502.08526212986,0
+TFLO.US,D,20160420,000000,47.5049,47.5337,47.5049,47.5049,1625.7520787765,0
+TFLO.US,D,20160426,000000,47.5069,47.5069,47.5049,47.5049,463.92678220799,0
+TFLO.US,D,20160427,000000,47.5149,47.5437,47.5149,47.5149,346.43883086961,0
+TFLO.US,D,20160428,000000,47.5258,47.5258,47.5258,47.5258,182.75903541527,0
+TFLO.US,D,20160503,000000,47.467,47.5278,47.467,47.5029,904.75764235801,0
+TFLO.US,D,20160504,000000,47.467,47.477,47.467,47.467,361.5013887335,0
+TFLO.US,D,20160506,000000,47.479,47.5337,47.467,47.4959,2614.8600451723,0
+TFLO.US,D,20160509,000000,47.5357,47.5357,47.5287,47.5347,746.09869952498,0
+TFLO.US,D,20160510,000000,47.489,47.489,47.489,47.489,188.78405856083,0
+TFLO.US,D,20160511,000000,47.468,47.5357,47.468,47.5357,1054.3790504727,0
+TFLO.US,D,20160512,000000,47.5357,47.5357,47.467,47.5347,6803.2553018597,0
+TFLO.US,D,20160513,000000,47.5258,47.5357,47.467,47.5218,3002.4698675366,0
+TFLO.US,D,20160516,000000,47.478,47.478,47.478,47.478,105.43790504727,0
+TFLO.US,D,20160517,000000,47.477,47.5347,47.467,47.5347,3011.5074022549,0
+TFLO.US,D,20160518,000000,47.5357,47.5357,47.5317,47.5357,4533.8299170327,0
+TFLO.US,D,20160519,000000,47.488,47.5347,47.487,47.488,1357.6385487992,0
+TFLO.US,D,20160520,000000,47.5069,47.5357,47.467,47.5258,14047.341463869,0
+TFLO.US,D,20160523,000000,47.467,47.473,47.467,47.467,21912.005009872,0
+TFLO.US,D,20160524,000000,47.5347,47.5347,47.5347,47.5347,143.59638496914,0
+TFLO.US,D,20160525,000000,47.5357,47.5357,47.5357,47.5357,148.61723759044,0
+TFLO.US,D,20160527,000000,47.5447,47.5447,47.5278,47.5278,379.57645817018,0
+TFLO.US,D,20160601,000000,47.5467,47.5467,47.5327,47.5327,3711.414257664,0
+TFLO.US,D,20160603,000000,47.478,47.478,47.478,47.478,100.41705242597,0
+TFLO.US,D,20160606,000000,47.5198,47.5198,47.5198,47.5198,398.65569813111,0
+TFLO.US,D,20160607,000000,47.5437,47.5467,47.5437,47.5467,1717.1315964841,0
+TFLO.US,D,20160608,000000,47.5467,47.5467,47.5467,47.5467,2139.8873871975,0
+TFLO.US,D,20160609,000000,47.5079,47.5447,47.5079,47.5447,19507.016604269,0
+TFLO.US,D,20160610,000000,47.5178,47.5467,47.5089,47.5089,2489.3387296399,0
+TFLO.US,D,20160614,000000,47.5467,47.5467,47.5287,47.5287,1252.2006437519,0
+TFLO.US,D,20160615,000000,47.5268,47.5347,47.5258,47.5347,679.82344492384,0
+TFLO.US,D,20160616,000000,47.5467,47.5467,47.5268,47.5467,4164.2951641051,0
+TFLO.US,D,20160617,000000,47.5457,47.5457,47.5457,47.5457,206.8591279975,0
+TFLO.US,D,20160620,000000,47.5268,47.5467,47.5268,47.5327,6054.1440907619,0
+TFLO.US,D,20160621,000000,47.5467,47.5467,47.5367,47.5367,541.24791257599,0
+TFLO.US,D,20160622,000000,47.5278,47.5278,47.5278,47.5278,269.11770050161,0
+TFLO.US,D,20160623,000000,47.5268,47.5367,47.5268,47.5367,1671.9439228924,0
+TFLO.US,D,20160624,000000,47.5268,47.5268,47.5268,47.5268,2261.3920206329,0
+TFLO.US,D,20160627,000000,47.5268,47.5278,47.5268,47.5278,712.96107222441,0
+TFLO.US,D,20160628,000000,47.5278,47.5457,47.5268,47.5457,1392.7845171482,0
+TFLO.US,D,20160629,000000,47.5467,47.5467,47.5467,47.5467,842.49906985391,0
+TFLO.US,D,20160701,000000,47.5477,47.5477,47.5457,47.5457,290.20528151106,0
+TFLO.US,D,20160705,000000,47.5278,47.5278,47.5278,47.5278,2357.7923909618,0
+TFLO.US,D,20160706,000000,47.5437,47.5477,47.5437,47.5477,764.17376896165,0
+TFLO.US,D,20160708,000000,47.5477,47.5477,47.5477,47.5477,241.00092582233,0
+TFLO.US,D,20160711,000000,47.5278,47.5278,47.5278,47.5278,118.49212186265,0
+TFLO.US,D,20160712,000000,47.5278,47.5477,47.5278,47.5477,2850.8401183734,0
+TFLO.US,D,20160713,000000,47.5377,47.5427,47.5377,47.5427,689.86515016643,0
+TFLO.US,D,20160714,000000,47.5377,47.5477,47.5377,47.5477,3402.129736192,0
+TFLO.US,D,20160715,000000,47.5457,47.5477,47.5457,47.5477,1115.6334524526,0
+TFLO.US,D,20160718,000000,47.5377,47.5377,47.5377,47.5377,130.54216815376,0
+TFLO.US,D,20160720,000000,47.5377,47.5377,47.5377,47.5377,200.83410485195,0
+TFLO.US,D,20160721,000000,47.5387,47.5567,47.5377,47.5567,8543.4828204018,0
+TFLO.US,D,20160722,000000,47.5487,47.5487,47.5487,47.5487,421.75162018909,0
+TFLO.US,D,20160726,000000,47.5477,47.5756,47.5477,47.5756,16590.905401819,0
+TFLO.US,D,20160727,000000,47.5756,47.5756,47.5666,47.5756,1453.0347486038,0
+TFLO.US,D,20160728,000000,47.5806,47.5955,47.5656,47.5656,16859.018931797,0
+TFLO.US,D,20160729,000000,47.5846,47.5856,47.5786,47.5856,2837.785901558,0
+TFLO.US,D,20160801,000000,47.5866,47.5866,47.5866,47.5866,200.83410485195,0
+TFLO.US,D,20160802,000000,47.5756,47.5866,47.5756,47.5866,1781.3985100368,0
+TFLO.US,D,20160803,000000,47.5866,47.5866,47.5746,47.5856,7882.7386154389,0
+TFLO.US,D,20160804,000000,47.5487,47.5487,47.5487,47.5487,102.42539347449,0
+TFLO.US,D,20160808,000000,47.5866,47.5866,47.5866,47.5866,229.95505005548,0
+TFLO.US,D,20160809,000000,47.5866,47.5866,47.5866,47.5866,453.8850769654,0
+TFLO.US,D,20160810,000000,47.5577,47.5866,47.5577,47.5866,26028.099988812,0
+TFLO.US,D,20160811,000000,47.5587,47.5766,47.5577,47.5587,1754.2859058817,0
+TFLO.US,D,20160812,000000,47.5587,47.5866,47.5577,47.5866,7955.0388931856,0
+TFLO.US,D,20160815,000000,47.5866,47.5866,47.5577,47.5577,344.43048982109,0
+TFLO.US,D,20160816,000000,47.5866,47.5866,47.5766,47.5866,421.75162018909,0
+TFLO.US,D,20160817,000000,47.5965,47.5965,47.5965,47.5965,277.15106469568,0
+TFLO.US,D,20160818,000000,47.5965,47.5965,47.5965,47.5965,159.6631133573,0
+TFLO.US,D,20160819,000000,47.5646,47.5965,47.5646,47.5965,2019.3869242863,0
+TFLO.US,D,20160822,000000,47.5965,47.5965,47.5965,47.5965,338.40546667553,0
+TFLO.US,D,20160823,000000,47.5965,47.5965,47.5965,47.5965,705.93187855459,0
+TFLO.US,D,20160824,000000,47.5965,47.5965,47.5965,47.5965,212.88415114306,0
+TFLO.US,D,20160825,000000,47.5577,47.5866,47.5487,47.5487,12699.744620313,0
+TFLO.US,D,20160826,000000,47.5866,47.5866,47.5866,47.5866,32915.70561471,0
+TFLO.US,D,20160831,000000,47.5816,47.5866,47.5577,47.5716,6851.4554870241,0
+TFLO.US,D,20160901,000000,47.5507,47.5597,47.5507,47.5597,306.27200989922,0
+TFLO.US,D,20160902,000000,47.5885,47.5885,47.5885,47.5885,382.58896974296,0
+TFLO.US,D,20160906,000000,47.5507,47.5885,47.5507,47.5507,17954.568973764,0
+TFLO.US,D,20160907,000000,47.5885,47.5885,47.5885,47.5885,221.9216858614,0
+TFLO.US,D,20160909,000000,47.5836,47.5836,47.5836,47.5836,100.41705242597,0
+TFLO.US,D,20160912,000000,47.5885,47.5885,47.5597,47.5706,1738.2191774936,0
+TFLO.US,D,20160913,000000,47.5507,47.5875,47.5507,47.5796,9914.1755860163,0
+TFLO.US,D,20160914,000000,47.5597,47.5885,47.5597,47.5676,3112.9286252052,0
+TFLO.US,D,20160915,000000,47.5597,47.5826,47.5597,47.5826,1106.5959177342,0
+TFLO.US,D,20160916,000000,47.5766,47.5766,47.5766,47.5766,518.15199051802,0
+TFLO.US,D,20160921,000000,47.5846,47.5885,47.5846,47.5885,439.82668962576,0
+TFLO.US,D,20160923,000000,47.5597,47.5885,47.5597,47.5696,1609.6853503883,0
+TFLO.US,D,20160928,000000,47.5597,47.5597,47.5597,47.5597,101.42122295023,0
+TFLO.US,D,20160929,000000,47.5885,47.5885,47.5885,47.5885,725.01111851552,0
+TFLO.US,D,20160930,000000,47.5885,47.5885,47.5885,47.5885,1878.8030508899,0
+TFLO.US,D,20161003,000000,47.5895,47.5895,47.5617,47.5627,4104.0449326495,0
+TFLO.US,D,20161004,000000,47.5617,47.5905,47.5617,47.5905,748.1070405735,0
+TFLO.US,D,20161005,000000,47.5836,47.5905,47.5836,47.5905,749.11121109776,0
+TFLO.US,D,20161006,000000,47.6005,47.6005,47.5806,47.6005,4796.9225943887,0
+TFLO.US,D,20161007,000000,47.5905,47.5905,47.5905,47.5905,222.92585638566,0
+TFLO.US,D,20161010,000000,47.5846,47.5846,47.5846,47.5846,715.97358379719,0
+TFLO.US,D,20161011,000000,47.5905,47.5905,47.5706,47.5706,11401.352132445,0
+TFLO.US,D,20161012,000000,47.5756,47.5905,47.5706,47.5905,32955.87243568,0
+TFLO.US,D,20161013,000000,47.5895,47.5895,47.5895,47.5895,291.20945203532,0
+TFLO.US,D,20161014,000000,47.6005,47.6005,47.5706,47.5706,6274.0574355748,0
+TFLO.US,D,20161017,000000,47.5975,47.5975,47.5975,47.5975,628.61074818659,0
+TFLO.US,D,20161018,000000,47.5955,47.6005,47.5706,47.5706,5916.5727289383,0
+TFLO.US,D,20161020,000000,47.5706,47.5935,47.5706,47.5885,1317.4717278288,0
+TFLO.US,D,20161021,000000,47.5716,47.6005,47.5716,47.6005,2442.1427149997,0
+TFLO.US,D,20161024,000000,47.6005,47.6005,47.5875,47.5965,1510.2724684866,0
+TFLO.US,D,20161025,000000,47.6005,47.6005,47.5706,47.5925,8849.754830301,0
+TFLO.US,D,20161026,000000,47.5975,47.5975,47.5706,47.5706,939.9036107071,0
+TFLO.US,D,20161027,000000,47.5806,47.5995,47.5806,47.5806,792.29054364092,0
+TFLO.US,D,20161028,000000,47.5875,47.6005,47.5706,47.5925,2338.7131510009,0
+TFLO.US,D,20161031,000000,47.5975,47.5975,47.5806,47.5806,266.10518892883,0
+TFLO.US,D,20161101,000000,47.6214,47.6214,47.5826,47.5826,295.22613413236,0
+TFLO.US,D,20161102,000000,47.5826,47.5995,47.5826,47.5875,6435.7288899806,0
+TFLO.US,D,20161103,000000,47.5826,47.6114,47.5826,47.6114,452.88090644114,0
+TFLO.US,D,20161104,000000,47.5826,47.6114,47.5826,47.5975,8512.3535341497,0
+TFLO.US,D,20161108,000000,47.5925,47.6114,47.5925,47.6114,1499.2265927198,0
+TFLO.US,D,20161109,000000,47.6214,47.6214,47.6214,47.6214,574.38553987656,0
+TFLO.US,D,20161110,000000,47.6024,47.6214,47.5925,47.6214,4799.9351059615,0
+TFLO.US,D,20161111,000000,47.5925,47.6214,47.5925,47.6214,2076.6246441691,0
+TFLO.US,D,20161114,000000,47.5935,47.6124,47.5925,47.5975,3758.6102723042,0
+TFLO.US,D,20161115,000000,47.6184,47.6184,47.6024,47.6024,504.09360317838,0
+TFLO.US,D,20161117,000000,47.6214,47.6214,47.6214,47.6214,669.78173968124,0
+TFLO.US,D,20161118,000000,47.6214,47.6214,47.5925,47.6104,5395.4082268475,0
+TFLO.US,D,20161121,000000,47.6024,47.6054,47.6024,47.6054,837.47821723261,0
+TFLO.US,D,20161122,000000,47.6024,47.6114,47.6024,47.6114,964.00370328934,0
+TFLO.US,D,20161123,000000,47.6024,47.6024,47.6024,47.6024,2478.292853873,0
+TFLO.US,D,20161125,000000,47.6314,47.6314,47.6024,47.6024,1818.5528194344,0
+TFLO.US,D,20161128,000000,47.6124,47.6124,47.6124,47.6124,116.48378081413,0
+TFLO.US,D,20161129,000000,47.6024,47.6184,47.6024,47.6024,689.86515016643,0
+TFLO.US,D,20161130,000000,47.6304,47.6304,47.6024,47.6024,7618.6417675586,0
+TFLO.US,D,20161202,000000,47.6104,47.6334,47.6054,47.6054,4646.2970157498,0
+TFLO.US,D,20161205,000000,47.6294,47.6294,47.6114,47.6154,915.80351812487,0
+TFLO.US,D,20161206,000000,47.6054,47.6294,47.6054,47.6294,448.8642243441,0
+TFLO.US,D,20161207,000000,47.6274,47.6344,47.6274,47.6304,2152.9416040129,0
+TFLO.US,D,20161208,000000,47.6254,47.6254,47.6254,47.6254,378.57228764592,0
+TFLO.US,D,20161209,000000,47.6304,47.6304,47.6304,47.6304,310.28869199626,0
+TFLO.US,D,20161212,000000,47.6144,47.6184,47.6144,47.6184,575.38971040082,0
+TFLO.US,D,20161213,000000,47.6144,47.6294,47.6144,47.6144,2908.0778382562,0
+TFLO.US,D,20161214,000000,47.6254,47.6433,47.6254,47.6433,686.85263859365,0
+TFLO.US,D,20161215,000000,47.6144,47.6214,47.6144,47.6144,1019.2330821236,0
+TFLO.US,D,20161220,000000,47.6144,47.6154,47.6054,47.6144,11457.585681803,0
+TFLO.US,D,20161221,000000,47.6373,47.6373,47.6373,47.6373,150.62557863896,0
+TFLO.US,D,20161222,000000,47.6274,47.6294,47.6164,47.6264,3303.7210248145,0
+TFLO.US,D,20161223,000000,47.6453,47.6453,47.6164,47.6164,14964.149152518,0
+TFLO.US,D,20161227,000000,47.6364,47.6364,47.6164,47.6164,7044.256227682,0
+TFLO.US,D,20161228,000000,47.6523,47.6523,47.6364,47.6364,483.00602216893,0
+TFLO.US,D,20161229,000000,47.6364,47.6364,47.6264,47.6284,2150.9332629643,0
+TFLO.US,D,20161230,000000,47.6264,47.6543,47.6264,47.6543,403.67655075241,0
+TFLO.US,D,20170103,000000,47.6264,47.6453,47.6264,47.6453,1013.2080589781,0
+TFLO.US,D,20170104,000000,47.6264,47.6543,47.6264,47.6523,2092.6913725573,0
+TFLO.US,D,20170105,000000,47.6543,47.712,47.6364,47.6364,31531.95863228,0
+TFLO.US,D,20170106,000000,47.6543,47.6543,47.6423,47.6443,478.98934007189,0
+TFLO.US,D,20170109,000000,47.6543,47.6543,47.6364,47.6364,11588.127849957,0
+TFLO.US,D,20170110,000000,47.6364,47.6364,47.6364,47.6364,989.10796639583,0
+TFLO.US,D,20170111,000000,47.6453,47.6453,47.6364,47.6364,801.32807835926,0
+TFLO.US,D,20170112,000000,47.6364,47.6364,47.6364,47.6364,1016.2205705508,0
+TFLO.US,D,20170113,000000,47.6364,47.6364,47.6364,47.6364,424.76413176186,0
+TFLO.US,D,20170117,000000,47.6364,47.6364,47.6364,47.6364,135.56302077506,0
+TFLO.US,D,20170118,000000,47.6364,47.6423,47.6364,47.6364,1668.9314113197,0
+TFLO.US,D,20170119,000000,47.6642,47.6642,47.6364,47.6364,2171.0166734495,0
+TFLO.US,D,20170120,000000,47.6364,47.6364,47.6364,47.6364,322.33873828737,0
+TFLO.US,D,20170123,000000,47.6632,47.6632,47.6453,47.6543,4552.9091569936,0
+TFLO.US,D,20170124,000000,47.6592,47.6592,47.6592,47.6592,222.92585638566,0
+TFLO.US,D,20170125,000000,47.6612,47.6642,47.6612,47.6642,514.13530842098,0
+TFLO.US,D,20170126,000000,47.6264,47.6264,47.6264,47.6264,1037.3081515603,0
+TFLO.US,D,20170127,000000,47.6264,47.6403,47.6264,47.6403,915.80351812487,0
+TFLO.US,D,20170130,000000,47.6264,47.6373,47.6264,47.6373,1063.4165851911,0
+TFLO.US,D,20170131,000000,47.6642,47.6642,47.6642,47.6642,2849.8359478491,0
+TFLO.US,D,20170201,000000,47.6583,47.6642,47.6413,47.6413,1231.1130627424,0
+TFLO.US,D,20170203,000000,47.6463,47.6602,47.6463,47.6602,910.78266550357,0
+TFLO.US,D,20170207,000000,47.6672,47.6672,47.6403,47.6493,11253.739065379,0
+TFLO.US,D,20170208,000000,47.6672,47.6672,47.6583,47.6583,639.65662395345,0
+TFLO.US,D,20170209,000000,47.6493,47.6771,47.6493,47.6702,6143.515267421,0
+TFLO.US,D,20170210,000000,47.6553,47.6672,47.6493,47.6612,1298.3924878678,0
+TFLO.US,D,20170213,000000,47.6493,47.6493,47.6493,47.6493,110.45875766857,0
+TFLO.US,D,20170214,000000,47.6771,47.6771,47.6493,47.6771,1747.2567122119,0
+TFLO.US,D,20170215,000000,47.6493,47.6592,47.6493,47.6493,2204.1543007501,0
+TFLO.US,D,20170216,000000,47.6493,47.6493,47.6493,47.6493,126.52548605673,0
+TFLO.US,D,20170217,000000,47.6672,47.6672,47.6493,47.6493,820.4073183202,0
+TFLO.US,D,20170221,000000,47.6771,47.6771,47.6761,47.6771,2123.8206588093,0
+TFLO.US,D,20170222,000000,47.6543,47.6771,47.6543,47.6771,391.62650446129,0
+TFLO.US,D,20170223,000000,47.6771,47.6771,47.6602,47.6602,525.18118418784,0
+TFLO.US,D,20170224,000000,47.6583,47.6662,47.6583,47.6662,873.62835610596,0
+TFLO.US,D,20170227,000000,47.6672,47.6672,47.6672,47.6672,345.43466034535,0
+TFLO.US,D,20170228,000000,47.6771,47.6771,47.6652,47.6771,2100.7247367513,0
+TFLO.US,D,20170301,000000,47.6543,47.6761,47.6543,47.6543,908.77432445505,0
+TFLO.US,D,20170302,000000,47.6821,47.6821,47.6821,47.6821,2711.2604155013,0
+TFLO.US,D,20170303,000000,47.6811,47.6821,47.6662,47.6712,8069.5143329512,0
+TFLO.US,D,20170306,000000,47.6632,47.6722,47.6632,47.6722,292.21362255958,0
+TFLO.US,D,20170307,000000,47.6632,47.6921,47.6632,47.6921,1370.6927656145,0
+TFLO.US,D,20170308,000000,47.6851,47.6921,47.6851,47.6921,2322.6464226127,0
+TFLO.US,D,20170309,000000,47.6921,47.6921,47.6801,47.6921,12224.771962338,0
+TFLO.US,D,20170310,000000,47.6722,47.6921,47.6722,47.6771,2235.2835870022,0
+TFLO.US,D,20170313,000000,47.6921,47.6921,47.6921,47.6921,4065.8864527276,0
+TFLO.US,D,20170314,000000,47.6731,47.6751,47.6632,47.6632,1259.2298374217,0
+TFLO.US,D,20170316,000000,47.6722,47.6722,47.6722,47.6722,749.11121109776,0
+TFLO.US,D,20170317,000000,47.7021,47.7021,47.6722,47.6881,2788.5815458693,0
+TFLO.US,D,20170320,000000,47.7021,47.7021,47.7021,47.7021,1008.1872063568,0
+TFLO.US,D,20170321,000000,47.7021,47.7021,47.7021,47.7021,206.8591279975,0
+TFLO.US,D,20170323,000000,47.711,47.711,47.6921,47.6921,630.61908923511,0
+TFLO.US,D,20170327,000000,47.711,47.711,47.711,47.711,1936.0407707728,0
+TFLO.US,D,20170328,000000,47.6981,47.711,47.6981,47.7021,43297.824665031,0
+TFLO.US,D,20170329,000000,47.6821,47.711,47.6821,47.711,650.7024997203,0
+TFLO.US,D,20170330,000000,47.709,47.711,47.709,47.711,444.84754224706,0
+TFLO.US,D,20170331,000000,47.6961,47.6961,47.6951,47.6951,518.15199051802,0
+TFLO.US,D,20170403,000000,47.6891,47.727,47.6891,47.727,21975.2677529,0
+TFLO.US,D,20170404,000000,47.709,47.727,47.7061,47.727,706.93604907885,0
+TFLO.US,D,20170405,000000,47.727,47.727,47.727,47.727,1722.1524491054,0
+TFLO.US,D,20170406,000000,47.709,47.7359,47.709,47.7359,10899.266870315,0
+TFLO.US,D,20170407,000000,47.727,47.727,47.727,47.727,533.21454838192,0
+TFLO.US,D,20170410,000000,47.7359,47.7359,47.715,47.7349,942.91612227988,0
+TFLO.US,D,20170411,000000,47.709,47.7359,47.709,47.709,3251.504157553,0
+TFLO.US,D,20170412,000000,47.713,47.713,47.713,47.713,100.41705242597,0
+TFLO.US,D,20170413,000000,47.727,47.7359,47.72,47.7359,1267.2632016158,0
+TFLO.US,D,20170417,000000,47.73,47.73,47.718,47.729,5039.9318612596,0
+TFLO.US,D,20170418,000000,47.729,47.729,47.718,47.718,1161.8252965685,0
+TFLO.US,D,20170419,000000,47.7448,47.7448,47.718,47.718,1600.64781567,0
+TFLO.US,D,20170420,000000,47.7448,47.7448,47.7349,47.7448,1562.4893357481,0
+TFLO.US,D,20170424,000000,47.718,47.718,47.718,47.718,734.04865323386,0
+TFLO.US,D,20170425,000000,47.7349,47.7349,47.727,47.728,13185.763154054,0
+TFLO.US,D,20170426,000000,47.719,47.719,47.719,47.719,120.50046291117,0
+TFLO.US,D,20170427,000000,47.7528,47.7528,47.7319,47.7319,1803.4902615705,0
+TFLO.US,D,20170501,000000,47.6801,47.7349,47.6801,47.719,1423.9138034003,0
+TFLO.US,D,20170502,000000,47.721,47.7419,47.719,47.7419,2005.3285369467,0
+TFLO.US,D,20170503,000000,47.7359,47.7538,47.719,47.719,19237.898903768,0
+TFLO.US,D,20170504,000000,47.7628,47.7628,47.728,47.7399,2757.4522596172,0
+TFLO.US,D,20170505,000000,47.7369,47.7379,47.7369,47.7379,1047.3498568029,0
+TFLO.US,D,20170509,000000,47.7588,47.7628,47.7588,47.7588,900.74096026098,0
+TFLO.US,D,20170510,000000,47.7628,47.7628,47.719,47.7628,12912.628771456,0
+TFLO.US,D,20170511,000000,47.7379,47.7718,47.7379,47.7718,828.44068251428,0
+TFLO.US,D,20170515,000000,47.7568,47.7568,47.7478,47.7478,1532.3642200203,0
+TFLO.US,D,20170516,000000,47.7628,47.7628,47.7528,47.7628,2917.1153729745,0
+TFLO.US,D,20170517,000000,47.728,47.728,47.728,47.728,241.00092582233,0
+TFLO.US,D,20170518,000000,47.7369,47.7718,47.7369,47.7718,906.76598340653,0
+TFLO.US,D,20170519,000000,47.7718,47.7718,47.7608,47.7678,3427.2339992984,0
+TFLO.US,D,20170522,000000,47.7817,47.7817,47.7768,47.7768,413.71825599501,0
+TFLO.US,D,20170524,000000,47.7538,47.7538,47.7538,47.7538,178.74235331823,0
+TFLO.US,D,20170525,000000,47.7718,47.7718,47.7578,47.7718,8080.560208718,0
+TFLO.US,D,20170601,000000,47.7947,47.7947,47.7568,47.7937,13177.72978986,0
+TFLO.US,D,20170602,000000,47.7568,47.7947,47.7568,47.7947,1791.4402152794,0
+TFLO.US,D,20170605,000000,47.7857,47.7857,47.7678,47.7678,294.2219636081,0
+TFLO.US,D,20170606,000000,47.7947,47.7947,47.7947,47.7947,454.88924748966,0
+TFLO.US,D,20170607,000000,47.7568,47.7698,47.7568,47.7698,401.66820970389,0
+TFLO.US,D,20170608,000000,47.7947,47.7947,47.7947,47.7947,526.1853547121,0
+TFLO.US,D,20170609,000000,47.7947,47.7947,47.7947,47.7947,145.60472601766,0
+TFLO.US,D,20170612,000000,47.7658,47.7947,47.7658,47.7877,2199.1334481288,0
+TFLO.US,D,20170613,000000,47.7658,47.7947,47.7658,47.7947,27925.982279663,0
+TFLO.US,D,20170614,000000,47.7568,47.7947,47.7568,47.7748,6576.312763377,0
+TFLO.US,D,20170615,000000,47.7658,47.7658,47.7658,47.7658,122.50880395969,0
+TFLO.US,D,20170619,000000,47.7977,47.8036,47.7977,47.8036,264.09684788031,0
+TFLO.US,D,20170620,000000,47.8036,47.8036,47.7748,47.8036,911.78683602783,0
+TFLO.US,D,20170621,000000,47.8126,47.8126,47.7748,47.8086,4977.6732887555,0
+TFLO.US,D,20170622,000000,47.8126,47.8126,47.7748,47.8126,1655.8771945043,0
+TFLO.US,D,20170626,000000,47.8036,47.8126,47.7748,47.8126,4441.4462288008,0
+TFLO.US,D,20170627,000000,47.7748,47.8126,47.7748,47.8126,4741.6932155544,0
+TFLO.US,D,20170628,000000,47.8126,47.8126,47.7847,47.8126,4118.1033199891,0
+TFLO.US,D,20170629,000000,47.7758,47.7758,47.7758,47.7758,421.75162018909,0
+TFLO.US,D,20170630,000000,47.8126,47.8126,47.8126,47.8126,1573.535211515,0
+TFLO.US,D,20170703,000000,47.7847,47.8225,47.7847,47.7847,6078.2441833441,0
+TFLO.US,D,20170705,000000,47.7847,47.8086,47.7847,47.8086,1256.2173258489,0
+TFLO.US,D,20170706,000000,47.8007,47.8225,47.8007,47.8046,2409.0050876991,0
+TFLO.US,D,20170707,000000,47.6364,47.8086,47.6364,47.8046,2241.3086101477,0
+TFLO.US,D,20170710,000000,47.7947,47.7957,47.7947,47.7947,1157.8086144715,0
+TFLO.US,D,20170711,000000,47.8076,47.8076,47.7947,47.8036,2564.6515189593,0
+TFLO.US,D,20170712,000000,47.8425,47.8525,47.8036,47.8036,4365.129268957,0
+TFLO.US,D,20170713,000000,47.8036,47.8165,47.8036,47.8126,2153.9457745371,0
+TFLO.US,D,20170714,000000,47.8036,47.8175,47.8036,47.8036,653.71501129308,0
+TFLO.US,D,20170717,000000,47.8036,47.8086,47.8036,47.8036,839.48655828113,0
+TFLO.US,D,20170718,000000,47.8425,47.8425,47.8036,47.8036,2726.3229733652,0
+TFLO.US,D,20170719,000000,47.8126,47.8425,47.8126,47.8295,4038.7738485726,0
+TFLO.US,D,20170720,000000,47.8126,47.8225,47.8126,47.8225,796.30722573796,0
+TFLO.US,D,20170721,000000,47.8225,47.8235,47.8225,47.8225,730.03197113682,0
+TFLO.US,D,20170725,000000,47.8225,47.8325,47.8036,47.8036,43002.598530899,0
+TFLO.US,D,20170726,000000,47.8126,47.8295,47.8126,47.8126,2239.3002690992,0
+TFLO.US,D,20170727,000000,47.8175,47.8175,47.8175,47.8175,310.28869199626,0
+TFLO.US,D,20170728,000000,47.8225,47.8714,47.8225,47.8275,3063.7242695164,0
+TFLO.US,D,20170731,000000,47.8245,47.8245,47.8245,47.8245,100.41705242597,0
+TFLO.US,D,20170801,000000,47.8225,47.8385,47.8225,47.8225,8954.188564824,0
+TFLO.US,D,20170802,000000,47.8325,47.8773,47.8325,47.8325,592.46060931324,0
+TFLO.US,D,20170803,000000,47.8325,47.8803,47.8325,47.8803,3974.50693502,0
+TFLO.US,D,20170804,000000,47.8475,47.8892,47.8425,47.8425,2720.2979502196,0
+TFLO.US,D,20170807,000000,47.8475,47.8475,47.8475,47.8475,100.41705242597,0
+TFLO.US,D,20170808,000000,47.8425,47.8475,47.8425,47.8475,218.90917428862,0
+TFLO.US,D,20170809,000000,47.8525,47.8564,47.8525,47.8525,480.99768112041,0
+TFLO.US,D,20170811,000000,47.8525,47.8992,47.8525,47.8992,1019.2330821236,0
+TFLO.US,D,20170814,000000,47.8525,47.8684,47.8525,47.8634,1501.2349337683,0
+TFLO.US,D,20170815,000000,47.8525,47.8704,47.8525,47.8644,1943.0699644426,0
+TFLO.US,D,20170816,000000,47.8564,47.8714,47.8525,47.8525,3332.841970018,0
+TFLO.US,D,20170817,000000,47.8664,47.8902,47.8664,47.8902,815.3864656989,0
+TFLO.US,D,20170818,000000,47.8892,47.8892,47.8892,47.8892,200.83410485195,0
+TFLO.US,D,20170821,000000,47.8525,47.8704,47.8525,47.8525,942.91612227988,0
+TFLO.US,D,20170822,000000,47.8614,47.9072,47.8614,47.8992,886.68257292134,0
+TFLO.US,D,20170823,000000,47.8614,47.8664,47.8614,47.8614,778.23215630129,0
+TFLO.US,D,20170824,000000,47.8614,47.8614,47.8614,47.8614,202.84244590046,0
+TFLO.US,D,20170825,000000,47.8614,47.8813,47.8614,47.8614,2557.6223252895,0
+TFLO.US,D,20170828,000000,47.8714,47.8714,47.8714,47.8714,1296.3841468193,0
+TFLO.US,D,20170829,000000,47.8614,47.8714,47.8614,47.8614,2393.9425298352,0
+TFLO.US,D,20170830,000000,47.8714,47.8714,47.8714,47.8714,1426.9263149731,0
+TFLO.US,D,20170831,000000,47.8614,47.8823,47.8614,47.8753,1941.0616233941,0
+TFLO.US,D,20170901,000000,47.8525,47.8843,47.8525,47.8843,248.03011949215,0
+TFLO.US,D,20170906,000000,47.9172,47.9172,47.8525,47.8525,17503.696408371,0
+TFLO.US,D,20170907,000000,47.8614,47.8614,47.8614,47.8614,1366.6760835175,0
+TFLO.US,D,20170908,000000,47.8525,47.8525,47.8525,47.8525,211.8799806188,0
+TFLO.US,D,20170911,000000,47.8813,47.8813,47.8525,47.8525,961.99536224082,0
+TFLO.US,D,20170912,000000,47.8525,47.9172,47.8525,47.9172,3398.1130540949,0
+TFLO.US,D,20170913,000000,47.8614,47.8614,47.8614,47.8614,358.48887716072,0
+TFLO.US,D,20170914,000000,47.8614,47.9172,47.8525,47.9032,20160.731615563,0
+TFLO.US,D,20170919,000000,47.9172,47.9172,47.8664,47.8664,804.34058993204,0
+TFLO.US,D,20170920,000000,47.8992,47.9172,47.8614,47.8614,3550.7469737824,0
+TFLO.US,D,20170926,000000,47.8614,47.8942,47.8614,47.8614,5240.7659661115,0
+TFLO.US,D,20170927,000000,47.9271,47.9271,47.8892,47.9271,1353.6218667021,0
+TFLO.US,D,20170929,000000,47.8992,47.8992,47.8724,47.8853,1048.3540273272,0
+TFLO.US,D,20171002,000000,47.8892,47.946,47.8892,47.946,3243.4707933589,0
+TFLO.US,D,20171003,000000,47.946,47.946,47.9152,47.9152,3071.7576337105,0
+TFLO.US,D,20171004,000000,47.9072,47.9451,47.8892,47.8912,1192.9545828206,0
+TFLO.US,D,20171005,000000,47.9072,47.9072,47.8902,47.8902,939.9036107071,0
+TFLO.US,D,20171009,000000,47.8962,47.8962,47.8962,47.8962,100.41705242597,0
+TFLO.US,D,20171010,000000,47.8992,47.8992,47.8992,47.8992,3518.6135170061,0
+TFLO.US,D,20171011,000000,47.9122,47.9451,47.8992,47.8992,2206.1626417986,0
+TFLO.US,D,20171012,000000,47.9609,47.9649,47.9609,47.9649,608.52733770139,0
+TFLO.US,D,20171013,000000,47.9659,47.9659,47.95,47.95,3518.6135170061,0
+TFLO.US,D,20171016,000000,47.9659,47.9659,47.95,47.95,2382.8966540683,0
+TFLO.US,D,20171017,000000,47.9759,47.9759,47.948,47.9709,2989.4156507212,0
+TFLO.US,D,20171019,000000,47.9759,47.9759,47.958,47.9759,1247.1797911306,0
+TFLO.US,D,20171020,000000,47.9859,47.9859,47.9172,47.9172,7007.1019182844,0
+TFLO.US,D,20171023,000000,47.9859,47.9859,47.9371,47.9859,3244.4749638832,0
+TFLO.US,D,20171024,000000,47.9859,47.9859,47.9351,47.9351,5269.886911315,0
+TFLO.US,D,20171025,000000,47.9172,47.9759,47.9172,47.9759,16098.861844932,0
+TFLO.US,D,20171026,000000,47.9759,47.9859,47.9759,47.9809,1165.8419786655,0
+TFLO.US,D,20171027,000000,47.9759,47.9859,47.9321,47.9849,10795.837306316,0
+TFLO.US,D,20171030,000000,47.9859,47.9859,47.9271,47.9759,7111.5356528074,0
+TFLO.US,D,20171031,000000,47.9949,47.9949,47.9759,47.9759,2034.4494821502,0
+TFLO.US,D,20171101,000000,47.9659,47.9949,47.9659,47.9949,8659.9666012159,0
+TFLO.US,D,20171102,000000,48.0008,48.0008,48.0008,48.0008,145.60472601766,0
+TFLO.US,D,20171103,000000,48.0048,48.0048,47.9759,48.0048,2156.9582861099,0
+TFLO.US,D,20171106,000000,48.0048,48.0048,47.9659,47.9659,2443.1468855239,0
+TFLO.US,D,20171107,000000,47.9659,47.9799,47.9659,47.9799,264.09684788031,0
+TFLO.US,D,20171108,000000,48.0048,48.0048,47.946,47.946,6201.7571578281,0
+TFLO.US,D,20171109,000000,48.0138,48.0138,48.0048,48.0048,10858.09587882,0
+TFLO.US,D,20171110,000000,48.0138,48.0138,47.9759,47.9949,1648.8480008345,0
+TFLO.US,D,20171113,000000,48.0237,48.0237,47.9968,48.0187,7405.7576164155,0
+TFLO.US,D,20171114,000000,48.0138,48.0237,48.0108,48.0237,4378.1834857724,0
+TFLO.US,D,20171115,000000,48.0237,48.0237,47.9759,47.9839,3030.5866422159,0
+TFLO.US,D,20171116,000000,47.9709,48.0237,47.9709,48.0237,4351.0708816174,0
+TFLO.US,D,20171117,000000,47.9859,48.0237,47.9659,48.0237,1499.2265927198,0
+TFLO.US,D,20171120,000000,48.0336,48.0336,48.0237,48.0336,905.76181288227,0
+TFLO.US,D,20171121,000000,47.9759,48.0336,47.9759,48.0138,8677.0375001283,0
+TFLO.US,D,20171122,000000,48.0336,48.0336,48.0336,48.0336,125.52131553247,0
+TFLO.US,D,20171124,000000,47.9759,47.9759,47.9759,47.9759,449.86839486836,0
+TFLO.US,D,20171127,000000,47.9859,47.9859,47.9859,47.9859,199.82993432769,0
+TFLO.US,D,20171129,000000,48.0436,48.0436,47.9759,48.0336,7693.954556878,0
+TFLO.US,D,20171201,000000,48.0636,48.0636,47.9949,47.9949,2087.670519936,0
+TFLO.US,D,20171204,000000,47.9959,47.9959,47.9959,47.9959,358.48887716072,0
+TFLO.US,D,20171205,000000,48.0287,48.0426,47.9949,48.0426,728.0236300883,0
+TFLO.US,D,20171206,000000,48.0536,48.0536,48.0426,48.0426,583.4230745949,0
+TFLO.US,D,20171208,000000,48.0058,48.0317,48.0058,48.0317,1281.3215889554,0
+TFLO.US,D,20171211,000000,48.0098,48.0436,48.0098,48.0436,338.40546667553,0
+TFLO.US,D,20171212,000000,48.0436,48.0436,48.0048,48.0048,3334.8503110666,0
+TFLO.US,D,20171213,000000,48.0048,48.0436,48.0048,48.0048,5568.1255570202,0
+TFLO.US,D,20171214,000000,48.0835,48.0835,48.0835,48.0835,200.83410485195,0
+TFLO.US,D,20171215,000000,48.0835,48.0835,48.0695,48.0835,3641.1223209658,0
+TFLO.US,D,20171218,000000,48.0835,48.0835,48.0835,48.0835,1903.9073139964,0
+TFLO.US,D,20171220,000000,48.0685,48.0685,48.0685,48.0685,839.48655828113,0
+TFLO.US,D,20171221,000000,48.0835,48.0974,48.0526,48.0974,188793.09609555,0
+TFLO.US,D,20171222,000000,48.1014,48.1014,48.0875,48.0875,590.45226826472,0
+TFLO.US,D,20171226,000000,48.1014,48.1014,48.1014,48.1014,2260.3878501086,0
+TFLO.US,D,20171228,000000,48.1113,48.1213,48.1113,48.1213,435.81000752872,0
+TFLO.US,D,20171229,000000,48.1113,48.1313,48.0974,48.1313,39274.113374322,0
+TFLO.US,D,20180102,000000,48.0336,48.1213,48.0336,48.0636,37428.447950733,0
+TFLO.US,D,20180103,000000,48.1063,48.1213,48.0924,48.1213,34411.919695857,0
+TFLO.US,D,20180104,000000,48.1113,48.1113,48.1113,48.1113,467.94346430503,0
+TFLO.US,D,20180105,000000,48.1313,48.1313,48.0735,48.1313,13868.599110551,0
+TFLO.US,D,20180108,000000,48.1313,48.1313,48.0835,48.1313,3641.1223209658,0
+TFLO.US,D,20180109,000000,48.1412,48.1412,48.1213,48.1313,2635.9476261818,0
+TFLO.US,D,20180110,000000,48.1313,48.1412,48.1163,48.1233,6036.0690213252,0
+TFLO.US,D,20180111,000000,48.1014,48.1512,48.0924,48.1512,2784.5648637722,0
+TFLO.US,D,20180112,000000,48.0924,48.1512,48.0924,48.1512,2316.6213994672,0
+TFLO.US,D,20180116,000000,48.1412,48.1512,48.1143,48.1313,1792.4443858036,0
+TFLO.US,D,20180117,000000,48.1512,48.1602,48.1014,48.1512,25156.479973755,0
+TFLO.US,D,20180118,000000,48.1412,48.1602,48.1024,48.1024,13955.961946162,0
+TFLO.US,D,20180119,000000,48.1602,48.1602,48.1452,48.1602,1616.7145440582,0
+TFLO.US,D,20180122,000000,48.1113,48.1602,48.1113,48.1512,1961.1450338792,0
+TFLO.US,D,20180123,000000,48.1602,48.1602,48.1253,48.1253,2693.1853460646,0
+TFLO.US,D,20180124,000000,48.1602,48.1701,48.1373,48.1701,4283.791456492,0
+TFLO.US,D,20180125,000000,48.179,48.18,48.1313,48.1602,228776.15386,0
+TFLO.US,D,20180126,000000,48.1313,48.189,48.1313,48.189,1908.9281666177,0
+TFLO.US,D,20180129,000000,48.1741,48.18,48.1213,48.1512,16456.346551568,0
+TFLO.US,D,20180130,000000,48.183,48.189,48.1313,48.189,15301.55044867,0
+TFLO.US,D,20180131,000000,48.189,48.189,48.1313,48.189,3059.7075874194,0
+TFLO.US,D,20180201,000000,48.182,48.199,48.1701,48.195,3690.3266766545,0
+TFLO.US,D,20180202,000000,48.1671,48.177,48.1412,48.1701,2666.0727419096,0
+TFLO.US,D,20180205,000000,48.1751,48.199,48.1412,48.199,7654.7919064319,0
+TFLO.US,D,20180206,000000,48.1602,48.1602,48.1512,48.1602,4286.8039680648,0
+TFLO.US,D,20180207,000000,48.18,48.209,48.1612,48.209,5133.3197200157,0
+TFLO.US,D,20180208,000000,48.209,48.209,48.1512,48.1512,3092.84521472,0
+TFLO.US,D,20180209,000000,48.18,48.2279,48.1512,48.1512,124136.56437951,0
+TFLO.US,D,20180212,000000,48.2,48.209,48.1602,48.209,26539.22278566,0
+TFLO.US,D,20180213,000000,48.1602,48.209,48.1602,48.1602,6868.5263859365,0
+TFLO.US,D,20180214,000000,48.195,48.2189,48.1602,48.199,7437.8910731918,0
+TFLO.US,D,20180215,000000,48.209,48.209,48.1602,48.1612,13456.889195605,0
+TFLO.US,D,20180216,000000,48.208,48.2189,48.185,48.209,19303.169987845,0
+TFLO.US,D,20180220,000000,48.2,48.2189,48.1602,48.2189,7362.5782838723,0
+TFLO.US,D,20180221,000000,48.1711,48.2189,48.1711,48.196,35355.839988661,0
+TFLO.US,D,20180222,000000,48.2189,48.2189,48.1701,48.1701,3415.1839530073,0
+TFLO.US,D,20180223,000000,48.199,48.2279,48.1701,48.1701,739.06950585516,0
+TFLO.US,D,20180226,000000,48.1701,48.2279,48.1412,48.1412,125522.31970299,0
+TFLO.US,D,20180227,000000,48.2279,48.2737,48.1701,48.2279,36692.39095645,0
+TFLO.US,D,20180228,000000,48.204,48.2279,48.1701,48.2279,19768.100940577,0
+TFLO.US,D,20180301,000000,48.2189,48.2378,48.197,48.2378,40358.617540523,0
+TFLO.US,D,20180302,000000,48.199,48.2378,48.199,48.2239,55710.376515405,0
+TFLO.US,D,20180305,000000,48.2378,48.2378,48.205,48.2279,21987.317799191,0
+TFLO.US,D,20180306,000000,48.2378,48.2378,48.199,48.2378,7134.6315748654,0
+TFLO.US,D,20180307,000000,48.2199,48.2478,48.199,48.2279,35340.777430797,0
+TFLO.US,D,20180308,000000,48.2478,48.2478,48.2378,48.2478,7778.3048809158,0
+TFLO.US,D,20180309,000000,48.2478,48.2478,48.2189,48.2478,3302.7168542902,0
+TFLO.US,D,20180312,000000,48.2567,48.2567,48.2189,48.2418,7821.484213459,0
+TFLO.US,D,20180313,000000,48.2567,48.2567,48.2299,48.2428,28639.947522412,0
+TFLO.US,D,20180314,000000,48.2567,48.2567,48.2279,48.2478,60718.174919889,0
+TFLO.US,D,20180315,000000,48.2647,48.2647,48.2279,48.2279,16002.461474603,0
+TFLO.US,D,20180316,000000,48.2279,48.2737,48.2279,48.2647,13821.403095911,0
+TFLO.US,D,20180319,000000,48.2647,48.2647,48.2537,48.2647,7794.371609304,0
+TFLO.US,D,20180320,000000,48.2647,48.2647,48.2348,48.2647,6434.7247194563,0
+TFLO.US,D,20180321,000000,48.2647,48.2647,48.2388,48.2567,7423.8326858522,0
+TFLO.US,D,20180322,000000,48.2737,48.2737,48.209,48.2727,52429.751412649,0
+TFLO.US,D,20180323,000000,48.2657,48.2737,48.2577,48.2737,2218.2126880897,0
+TFLO.US,D,20180326,000000,48.2737,48.2737,48.2527,48.2737,17305.874815092,0
+TFLO.US,D,20180327,000000,48.2837,48.2837,48.2448,48.2837,6714.8882957248,0
+TFLO.US,D,20180328,000000,48.2837,48.2936,48.2737,48.2737,5973.8104488211,0
+TFLO.US,D,20180329,000000,48.2936,48.2936,48.2837,48.2837,2734.3563375592,0
+TFLO.US,D,20180402,000000,48.2936,48.2936,48.2737,48.2936,11591.14036153,0
+TFLO.US,D,20180403,000000,48.2936,48.2936,48.2837,48.2936,28433.088394414,0
+TFLO.US,D,20180404,000000,48.3026,48.3026,48.2737,48.3026,11509.802549065,0
+TFLO.US,D,20180405,000000,48.2837,48.3026,48.2837,48.2837,14977.203369334,0
+TFLO.US,D,20180406,000000,48.3125,48.3125,48.2936,48.2936,19649.608818714,0
+TFLO.US,D,20180409,000000,48.3125,48.3125,48.2737,48.3125,38063.083722065,0
+TFLO.US,D,20180410,000000,48.3125,48.3214,48.2936,48.3214,144558.38033138,0
+TFLO.US,D,20180411,000000,48.3125,48.3504,48.2837,48.3214,311520.80922953,0
+TFLO.US,D,20180412,000000,48.3214,48.3214,48.2647,48.3125,41130.824673678,0
+TFLO.US,D,20180413,000000,48.3214,48.3214,48.2837,48.3125,14334.534233808,0
+TFLO.US,D,20180416,000000,48.3304,48.3314,48.2737,48.3304,32771.105059216,0
+TFLO.US,D,20180417,000000,48.3314,48.3314,48.2837,48.3314,29660.18477506,0
+TFLO.US,D,20180418,000000,48.3304,48.3314,48.2936,48.3214,24675.482292634,0
+TFLO.US,D,20180419,000000,48.3414,48.3414,48.3036,48.3304,42577.834399137,0
+TFLO.US,D,20180420,000000,48.3294,48.3414,48.3125,48.3414,22252.418817596,0
+TFLO.US,D,20180423,000000,48.3414,48.3414,48.3214,48.3314,21919.034203541,0
+TFLO.US,D,20180424,000000,48.3414,48.3414,48.3026,48.3414,36003.529976808,0
+TFLO.US,D,20180425,000000,48.3504,48.3504,48.3155,48.3504,40011.174539129,0
+TFLO.US,D,20180426,000000,48.3264,48.3314,48.3214,48.3314,33515.195417693,0
+TFLO.US,D,20180427,000000,48.3314,48.6909,48.3254,48.3414,93663.001479802,0
+TFLO.US,D,20180430,000000,48.3414,48.3414,48.3274,48.3414,23915.32520577,0
+TFLO.US,D,20180501,000000,48.3414,48.3414,48.3314,48.3364,571571.85406758,0
+TFLO.US,D,20180502,000000,48.3593,48.3792,48.3314,48.3792,217769.44074359,0
+TFLO.US,D,20180503,000000,48.3603,48.3693,48.3494,48.3643,28205.141685407,0
+TFLO.US,D,20180504,000000,48.3693,48.3693,48.3414,48.3414,27847.656978771,0
+TFLO.US,D,20180507,000000,48.3693,48.3693,48.3414,48.3693,19329.278421475,0
+TFLO.US,D,20180508,000000,48.3743,48.3792,48.3693,48.3743,67706.197598212,0
+TFLO.US,D,20180509,000000,48.3792,48.3792,48.3504,48.3792,140352.91417578,0
+TFLO.US,D,20180510,000000,48.3593,48.3892,48.3504,48.3842,56877.222664595,0
+TFLO.US,D,20180511,000000,48.3892,48.8323,48.3693,48.3792,89032.77119244,0
+TFLO.US,D,20180514,000000,48.3892,48.4091,48.3892,48.3941,48394.994246173,0
+TFLO.US,D,20180515,000000,48.3892,48.3892,48.3693,48.3842,69448.433457803,0
+TFLO.US,D,20180516,000000,48.3892,48.3892,48.3693,48.3842,32574.287636461,0
+TFLO.US,D,20180517,000000,48.3991,48.9469,48.3941,48.3941,32229.85714664,0
+TFLO.US,D,20180518,000000,48.3991,48.4131,48.3792,48.3991,63770.853313638,0
+TFLO.US,D,20180521,000000,48.4091,48.4091,48.3792,48.3892,49989.617038698,0
+TFLO.US,D,20180522,000000,48.4091,48.4091,48.3991,48.4041,34417.944719002,0
+TFLO.US,D,20180523,000000,48.3991,48.4191,48.3892,48.4191,61482.34868885,0
+TFLO.US,D,20180524,000000,48.4191,48.4191,48.3931,48.4191,12269.95963593,0
+TFLO.US,D,20180525,000000,48.3892,48.4281,48.3892,48.4281,29344.875230442,0
+TFLO.US,D,20180529,000000,48.4281,48.437,48.4091,48.4231,64601.302337201,0
+TFLO.US,D,20180530,000000,48.4281,48.9469,48.4191,48.4191,93607.772100968,0
+TFLO.US,D,20180531,000000,48.437,48.437,48.4091,48.4281,68549.70083859,0
+TFLO.US,D,20180601,000000,48.4569,48.4569,48.4211,48.443,49847.024824253,0
+TFLO.US,D,20180604,000000,48.437,48.437,48.4241,48.4261,53324.467349764,0
+TFLO.US,D,20180605,000000,48.4261,48.5246,48.4091,48.432,602224.15932061,0
+TFLO.US,D,20180606,000000,48.432,48.447,48.4281,48.437,53151.750019592,0
+TFLO.US,D,20180607,000000,48.447,48.447,48.3991,48.3991,239922.44667928,0
+TFLO.US,D,20180608,000000,48.4191,48.4569,48.4091,48.4569,63572.027549835,0
+TFLO.US,D,20180611,000000,48.4569,48.4569,48.4281,48.4559,16928.30669797,0
+TFLO.US,D,20180612,000000,48.4569,48.4569,48.4281,48.444,21309.502695316,0
+TFLO.US,D,20180613,000000,48.4569,48.4569,48.437,48.447,18445.608360127,0
+TFLO.US,D,20180614,000000,48.4668,48.4768,48.442,48.4668,76757.790703889,0
+TFLO.US,D,20180615,000000,48.447,48.4968,48.447,48.4619,33588.499865964,0
+TFLO.US,D,20180618,000000,48.4758,48.4768,48.4549,48.4738,13834.457312726,0
+TFLO.US,D,20180619,000000,48.447,48.4868,48.437,48.4868,107142.98659746,0
+TFLO.US,D,20180620,000000,48.4968,48.4968,48.4668,48.4768,57611.271317829,0
+TFLO.US,D,20180621,000000,48.4868,48.4968,48.4668,48.4868,25570.19822975,0
+TFLO.US,D,20180622,000000,48.4728,48.4868,48.4668,48.4668,15953.257118914,0
+TFLO.US,D,20180625,000000,48.4868,48.4868,48.4569,48.4868,24493.727427743,0
+TFLO.US,D,20180626,000000,48.4768,48.4968,48.4668,48.4668,65052.174902594,0
+TFLO.US,D,20180627,000000,48.4808,48.4968,48.4569,48.4569,25226.771910453,0
+TFLO.US,D,20180628,000000,48.4768,48.4968,48.4758,48.4968,15186.07083838,0
+TFLO.US,D,20180629,000000,48.4968,48.4968,48.4668,48.4968,177340.53126636,0
+TFLO.US,D,20180702,000000,48.5057,48.5057,48.4768,48.5057,116440.60148159,0
+TFLO.US,D,20180703,000000,48.5057,48.5057,48.4768,48.4968,4759.7682849911,0
+TFLO.US,D,20180705,000000,48.5057,48.5057,48.4968,48.5047,9881.0379587157,0
+TFLO.US,D,20180706,000000,48.4998,48.5147,48.4868,48.5107,16623.038858596,0
+TFLO.US,D,20180709,000000,48.5147,48.5197,48.4968,48.5147,21686.066641913,0
+TFLO.US,D,20180710,000000,48.5147,48.5147,48.4668,48.4968,104431.72618196,0
+TFLO.US,D,20180711,000000,48.5147,48.5147,48.4968,48.5147,24290.884981843,0
+TFLO.US,D,20180712,000000,48.4968,48.5246,48.4968,48.5057,19598.396121977,0
+TFLO.US,D,20180713,000000,48.5147,48.5346,48.5107,48.5246,23049.730213858,0
+TFLO.US,D,20180716,000000,48.5246,48.5246,48.5107,48.5177,23503.615290823,0
+TFLO.US,D,20180717,000000,48.5346,48.5346,48.5147,48.5346,24632.302960091,0
+TFLO.US,D,20180718,000000,48.5346,48.5346,48.5147,48.5346,30460.508682895,0
+TFLO.US,D,20180719,000000,48.5445,48.5445,48.5346,48.5445,23208.389156691,0
+TFLO.US,D,20180720,000000,48.5545,48.5545,48.5346,48.5445,33969.080494658,0
+TFLO.US,D,20180723,000000,48.5844,48.5844,48.5346,48.5445,55281.595701547,0
+TFLO.US,D,20180724,000000,48.5545,48.5545,48.5346,48.5545,70520.887577712,0
+TFLO.US,D,20180725,000000,48.5744,48.5744,48.5346,48.5346,34541.457693486,0
+TFLO.US,D,20180726,000000,48.5415,48.5645,48.5346,48.5645,27040.303877266,0
+TFLO.US,D,20180727,000000,48.5744,48.5744,48.5425,48.5545,7245.0903325339,0
+TFLO.US,D,20180730,000000,48.5346,48.5346,48.5246,48.5346,36841.008194041,0
+TFLO.US,D,20180731,000000,48.5545,48.5645,48.5346,48.5645,27250.175516836,0
+TFLO.US,D,20180801,000000,48.5744,48.5844,48.5645,48.5645,44239.736616787,0
+TFLO.US,D,20180802,000000,48.5844,48.5933,48.5545,48.5844,186758.64661339,0
+TFLO.US,D,20180803,000000,48.5844,48.5933,48.5764,48.5814,22629.986934717,0
+TFLO.US,D,20180806,000000,48.6023,48.6023,48.5844,48.5933,98810.379587157,0
+TFLO.US,D,20180807,000000,48.5933,48.6023,48.5744,48.5844,90613.335597625,0
+TFLO.US,D,20180808,000000,48.5933,48.6023,48.5844,48.5933,48821.766718984,0
+TFLO.US,D,20180809,000000,48.6023,48.6023,48.5844,48.6023,33139.63564162,0
+TFLO.US,D,20180810,000000,48.6023,48.6112,48.5844,48.6023,29665.205627681,0
+TFLO.US,D,20180813,000000,48.6112,48.6112,48.5844,48.6073,24123.188504291,0
+TFLO.US,D,20180814,000000,48.6112,48.6112,48.5933,48.5933,27288.333996758,0
+TFLO.US,D,20180815,000000,48.6212,48.6212,48.5645,48.6073,155615.301974,0
+TFLO.US,D,20180816,000000,48.6102,48.6212,48.5933,48.6212,20809.425774234,0
+TFLO.US,D,20180817,000000,48.6023,48.6112,48.5933,48.6112,101611.01117932,0
+TFLO.US,D,20180820,000000,48.6212,48.6212,48.5933,48.6212,91330.313351946,0
+TFLO.US,D,20180821,000000,48.6112,48.6212,48.6023,48.6162,57454.620716045,0
+TFLO.US,D,20180822,000000,48.6212,48.6312,48.6112,48.6312,31294.974388554,0
+TFLO.US,D,20180823,000000,48.6312,48.6412,48.6212,48.6362,39835.444697383,0
+TFLO.US,D,20180824,000000,48.6362,48.6412,48.6232,48.6362,44982.822804739,0
+TFLO.US,D,20180827,000000,48.6412,48.6412,48.6212,48.6412,91976.99916957,0
+TFLO.US,D,20180828,000000,48.6511,48.6511,48.6312,48.6412,21404.89889512,0
+TFLO.US,D,20180829,000000,48.6412,48.6511,48.6212,48.6412,356800.86650944,0
+TFLO.US,D,20180830,000000,48.6412,48.6511,48.6312,48.6511,38444.668521284,0
+TFLO.US,D,20180831,000000,48.671,48.671,48.6412,48.6611,88436.29390103,0
+TFLO.US,D,20180904,000000,48.6611,48.6611,48.6511,48.6511,19328.274250951,0
+TFLO.US,D,20180905,000000,48.6611,48.6611,48.6521,48.6561,33342.47808752,0
+TFLO.US,D,20180906,000000,48.671,48.671,48.6511,48.671,63260.734687314,0
+TFLO.US,D,20180907,000000,48.671,48.671,48.6571,48.666,46368.578128217,0
+TFLO.US,D,20180910,000000,48.6809,48.6809,48.6511,48.671,63757.799096823,0
+TFLO.US,D,20180911,000000,48.6809,48.6809,48.6611,48.6809,33964.059642037,0
+TFLO.US,D,20180912,000000,48.6809,48.6809,48.6611,48.671,36253.568437349,0
+TFLO.US,D,20180913,000000,48.6809,48.6909,48.671,48.6909,96628.317037941,0
+TFLO.US,D,20180914,000000,48.7009,48.7009,48.671,48.7009,9808.737680969,0
+TFLO.US,D,20180917,000000,48.671,48.6809,48.671,48.6809,52635.606370122,0
+TFLO.US,D,20180918,000000,48.6909,48.7009,48.671,48.7009,229249.11817693,0
+TFLO.US,D,20180919,000000,48.7009,48.7009,48.6879,48.6959,46760.204632678,0
+TFLO.US,D,20180920,000000,48.7109,48.7109,48.6809,48.7009,102000.62934273,0
+TFLO.US,D,20180921,000000,48.7009,48.7109,48.6909,48.6989,43396.233376408,0
+TFLO.US,D,20180924,000000,48.7208,48.7208,48.6909,48.6909,101246.49727901,0
+TFLO.US,D,20180925,000000,48.7019,48.7208,48.7009,48.7109,104953.89485457,0
+TFLO.US,D,20180926,000000,48.7208,48.7208,48.7009,48.7139,479884.05600901,0
+TFLO.US,D,20180927,000000,48.7298,48.7298,48.7109,48.7208,59432.836648836,0
+TFLO.US,D,20180928,000000,48.7397,48.7397,48.7208,48.7248,24712.636602032,0
+TFLO.US,D,20181001,000000,48.7377,48.7397,48.7208,48.7348,23091.905375877,0
+TFLO.US,D,20181002,000000,48.7397,48.7397,48.7208,48.7348,18889.45173185,0
+TFLO.US,D,20181003,000000,48.7298,48.7487,48.7208,48.7487,48969.37978605,0
+TFLO.US,D,20181004,000000,48.7487,48.7676,48.7298,48.7298,127545.72330938,0
+TFLO.US,D,20181005,000000,48.7397,48.7576,48.7298,48.7526,87667.099279447,0
+TFLO.US,D,20181008,000000,48.7576,48.7576,48.7487,48.7487,33570.424796527,0
+TFLO.US,D,20181009,000000,48.7576,48.7576,48.7298,48.7298,105514.22200712,0
+TFLO.US,D,20181010,000000,48.7457,48.7676,48.7397,48.7676,175741.89179175,0
+TFLO.US,D,20181011,000000,48.7776,48.7776,48.7487,48.7726,352073.23168123,0
+TFLO.US,D,20181012,000000,48.7776,48.7776,48.7576,48.7776,171484.20876889,0
+TFLO.US,D,20181015,000000,48.7776,48.7776,48.7576,48.7676,45169.598522251,0
+TFLO.US,D,20181016,000000,48.7776,48.7776,48.7487,48.7626,137955.95913437,0
+TFLO.US,D,20181017,000000,48.7576,48.7776,48.7487,48.7776,208285.05014195,0
+TFLO.US,D,20181018,000000,48.7576,48.7975,48.7576,48.7925,41017.353404437,0
+TFLO.US,D,20181019,000000,48.7975,48.7975,48.7776,48.7876,65595.431156218,0
+TFLO.US,D,20181022,000000,48.8075,48.8075,48.7876,48.7975,154708.5359906,0
+TFLO.US,D,20181023,000000,48.7975,48.8075,48.7876,48.7975,184991.3064907,0
+TFLO.US,D,20181024,000000,48.7975,48.8075,48.7876,48.8075,31008.78578914,0
+TFLO.US,D,20181025,000000,48.7876,48.8154,48.7876,48.8075,55798.74352154,0
+TFLO.US,D,20181026,000000,48.8154,48.8154,48.7876,48.8025,53877.765308631,0
+TFLO.US,D,20181029,000000,48.8075,48.8075,48.7876,48.7975,131869.68158684,0
+TFLO.US,D,20181030,000000,48.8154,48.8154,48.8045,48.8154,41935.16526361,0
+TFLO.US,D,20181031,000000,48.8243,48.8243,48.7975,48.8154,330131.10155563,0
+TFLO.US,D,20181101,000000,48.8343,48.8443,48.8154,48.8293,318353.18547659,0
+TFLO.US,D,20181102,000000,48.8075,48.8343,48.8075,48.8343,101376.03527664,0
+TFLO.US,D,20181105,000000,48.8343,48.8443,48.8343,48.8393,68247.445510788,0
+TFLO.US,D,20181106,000000,48.8443,48.8443,48.8343,48.8343,82820.97232937,0
+TFLO.US,D,20181107,000000,48.8443,48.8443,48.8343,48.8393,49459.415001889,0
+TFLO.US,D,20181108,000000,48.8523,48.8523,48.8243,48.8523,213825.0589243,0
+TFLO.US,D,20181109,000000,48.8343,48.8523,48.8343,48.8443,125331.52730338,0
+TFLO.US,D,20181112,000000,48.8622,48.8622,48.8523,48.8523,138959.12548811,0
+TFLO.US,D,20181113,000000,48.8523,48.8712,48.8523,48.8573,374780.53974631,0
+TFLO.US,D,20181114,000000,48.8622,48.8622,48.8523,48.8573,101928.32906498,0
+TFLO.US,D,20181115,000000,48.8712,48.8712,48.8622,48.8712,129223.69225542,0
+TFLO.US,D,20181116,000000,48.8712,48.8712,48.8622,48.8712,52849.494691789,0
+TFLO.US,D,20181119,000000,48.8811,48.8811,48.8523,48.8712,141527.79368917,0
+TFLO.US,D,20181120,000000,48.8811,48.8811,48.8712,48.8811,116941.68257319,0
+TFLO.US,D,20181121,000000,48.8811,48.9,48.8811,48.8951,279938.64207103,0
+TFLO.US,D,20181123,000000,48.9,48.9,48.8811,48.8951,173898.2347092,0
+TFLO.US,D,20181126,000000,48.9,48.9,48.8811,48.8951,154186.36731799,0
+TFLO.US,D,20181127,000000,48.9,48.9,48.8901,48.8951,172542.60450145,0
+TFLO.US,D,20181128,000000,48.9,48.9,48.8901,48.9,148072.97716629,0
+TFLO.US,D,20181129,000000,48.91,48.91,48.8901,48.91,129208.62969755,0
+TFLO.US,D,20181130,000000,48.8901,48.92,48.8901,48.91,189128.48905065,0
+TFLO.US,D,20181203,000000,48.91,48.92,48.9,48.91,227405.46109438,0
+TFLO.US,D,20181204,000000,48.9,48.93,48.9,48.91,259706.61434824,0
+TFLO.US,D,20181206,000000,48.9399,48.9399,48.9,48.93,493604.03788196,0
+TFLO.US,D,20181207,000000,48.9,48.93,48.9,48.93,173547.77919624,0
+TFLO.US,D,20181210,000000,48.91,48.9399,48.91,48.9399,259888.36921313,0
+TFLO.US,D,20181211,000000,48.9399,48.9399,48.92,48.9399,141419.34327255,0
+TFLO.US,D,20181212,000000,48.9399,48.9399,48.92,48.9399,328274.39025627,0
+TFLO.US,D,20181213,000000,48.9499,48.9588,48.921,48.9588,654644.87319855,0
+TFLO.US,D,20181214,000000,48.9499,48.9499,48.9399,48.9499,187754.78377346,0
+TFLO.US,D,20181217,000000,48.9588,48.9588,48.93,48.9499,218825.82813511,0
+TFLO.US,D,20181218,000000,48.93,48.9499,48.92,48.9499,586015.84288854,0
+TFLO.US,D,20181219,000000,48.9499,48.9499,48.9399,48.9499,202834.41253627,0
+TFLO.US,D,20181220,000000,48.9399,48.9588,48.9399,48.9499,367758.37527017,0
+TFLO.US,D,20181221,000000,48.9588,48.9588,48.9399,48.9588,101935.35825866,0
+TFLO.US,D,20181224,000000,48.9687,48.9687,48.9399,48.9687,105036.23683757,0
+TFLO.US,D,20181226,000000,48.9588,48.9588,48.93,48.9588,401863.0187856,0
+TFLO.US,D,20181227,000000,48.9687,48.9687,48.93,48.9687,274412.69167602,0
+TFLO.US,D,20181228,000000,48.9787,48.9787,48.9588,48.9787,200980.71374849,0
+TFLO.US,D,20181231,000000,48.9787,48.9787,48.9499,48.9787,146538.60460522,0
+TFLO.US,D,20190102,000000,48.9787,48.9787,48.9499,48.9787,1511966.504161,0
+TFLO.US,D,20190103,000000,48.9887,48.9887,48.9687,48.9887,197425.95009261,0
+TFLO.US,D,20190104,000000,48.9887,48.9887,48.9727,48.9887,162598.3037997,0
+TFLO.US,D,20190107,000000,48.9787,48.9977,48.9787,48.9887,170929.90663949,0
+TFLO.US,D,20190108,000000,48.9687,48.9977,48.9687,48.9787,195855.42739267,0
+TFLO.US,D,20190109,000000,48.9887,48.9887,48.9687,48.9687,200341.05712453,0
+TFLO.US,D,20190110,000000,48.9877,49.0076,48.9847,49.0076,52479.959938862,0
+TFLO.US,D,20190111,000000,48.9887,49.0076,48.9887,48.9977,52132.516937468,0
+TFLO.US,D,20190114,000000,48.9977,49.0176,48.9977,49.0076,83522.887525827,0
+TFLO.US,D,20190115,000000,49.0076,49.0176,49.0076,49.0176,39099.387703101,0
+TFLO.US,D,20190116,000000,49.0076,49.0176,48.9977,49.0176,130676.72700401,0
+TFLO.US,D,20190117,000000,49.0275,49.0375,49.0275,49.0375,189858.52102179,0
+TFLO.US,D,20190118,000000,49.0375,49.0474,49.0285,49.0474,175814.19206949,0
+TFLO.US,D,20190122,000000,49.0375,49.0474,49.0275,49.0474,138774.35811164,0
+TFLO.US,D,20190123,000000,49.0275,49.0474,49.0275,49.0474,95367.078859471,0
+TFLO.US,D,20190124,000000,49.0574,49.0574,49.0375,49.0574,84932.742941888,0
+TFLO.US,D,20190125,000000,49.0674,49.0674,49.0275,49.0574,644526.85099611,0
+TFLO.US,D,20190128,000000,49.0674,49.0674,49.0474,49.0574,66967.128092357,0
+TFLO.US,D,20190129,000000,49.0574,49.0574,49.0375,49.0474,345217.7595121,0
+TFLO.US,D,20190130,000000,49.0375,49.0674,49.0375,49.0574,59693.920985144,0
+TFLO.US,D,20190131,000000,49.0724,49.0863,49.0674,49.0823,120125.90730562,0
+TFLO.US,D,20190201,000000,49.0863,49.0962,49.0773,49.0823,451924.93610204,0
+TFLO.US,D,20190204,000000,49.0674,49.0863,49.0674,49.0813,216239.08486462,0
+TFLO.US,D,20190205,000000,49.0863,49.0962,49.0674,49.0773,140218.35532553,0
+TFLO.US,D,20190206,000000,49.0962,49.0962,49.0863,49.0943,56465.512749649,0
+TFLO.US,D,20190207,000000,49.0773,49.1062,49.0773,49.0773,1219860.3278476,0
+TFLO.US,D,20190208,000000,49.0773,49.1062,49.0773,49.1062,223613.71319478,0
+TFLO.US,D,20190211,000000,49.1161,49.1161,49.0773,49.0913,110516.99955897,0
+TFLO.US,D,20190212,000000,49.1062,49.1161,49.0962,49.1062,169252.94186398,0
+TFLO.US,D,20190213,000000,49.0962,49.1161,49.0863,49.0962,110226.79427746,0
+TFLO.US,D,20190214,000000,49.1062,49.1062,49.0962,49.1062,54309.558634063,0
+TFLO.US,D,20190215,000000,49.1161,49.1261,49.1062,49.1112,71945.805551637,0
+TFLO.US,D,20190219,000000,49.1062,49.1261,49.1062,49.1062,175302.06510212,0
+TFLO.US,D,20190220,000000,49.1062,49.1361,49.1062,49.1261,62072.800957115,0
+TFLO.US,D,20190221,000000,49.1161,49.1461,49.1161,49.1161,114657.1946305,0
+TFLO.US,D,20190222,000000,49.1161,49.1461,49.1161,49.1311,145928.06892648,0
+TFLO.US,D,20190225,000000,49.1461,49.1461,49.1181,49.1271,121900.27662198,0
+TFLO.US,D,20190226,000000,49.1261,49.1461,49.1261,49.1261,173354.97845558,0
+TFLO.US,D,20190227,000000,49.156,49.156,49.1261,49.1261,167484.59757075,0
+TFLO.US,D,20190228,000000,49.166,49.166,49.1361,49.1361,367251.26915542,0
+TFLO.US,D,20190301,000000,49.166,49.1759,49.152,49.166,96258.782285013,0
+TFLO.US,D,20190304,000000,49.1759,49.1759,49.1461,49.157,134387.13709115,0
+TFLO.US,D,20190305,000000,49.1461,49.1759,49.1461,49.166,121742.62184968,0
+TFLO.US,D,20190306,000000,49.156,49.1858,49.156,49.166,205151.03393574,0
+TFLO.US,D,20190307,000000,49.166,49.1839,49.166,49.166,50355.135109528,0
+TFLO.US,D,20190308,000000,49.156,49.1858,49.156,49.166,54978.33620322,0
+TFLO.US,D,20190311,000000,49.166,49.1948,49.166,49.1948,130037.07038007,0
+TFLO.US,D,20190312,000000,49.1759,49.1948,49.1759,49.1759,47268.314917954,0
+TFLO.US,D,20190313,000000,49.1759,49.1948,49.1759,49.1948,106920.06074108,0
+TFLO.US,D,20190314,000000,49.1858,49.2148,49.1858,49.2148,329989.51351171,0
+TFLO.US,D,20190315,000000,49.1858,49.2148,49.1858,49.2148,179242.43023931,0
+TFLO.US,D,20190318,000000,49.2148,49.2237,49.1948,49.2148,88681.311508949,0
+TFLO.US,D,20190319,000000,49.2148,49.2148,49.1858,49.2148,112036.30956218,0
+TFLO.US,D,20190320,000000,49.2048,49.2148,49.1858,49.1948,166785.69488587,0
+TFLO.US,D,20190321,000000,49.2048,49.2048,49.1858,49.1948,227722.77898005,0
+TFLO.US,D,20190322,000000,49.1858,49.2048,49.1858,49.1948,212845.99266314,0
+TFLO.US,D,20190325,000000,49.1948,49.2148,49.1948,49.2148,166721.42797232,0
+TFLO.US,D,20190326,000000,49.2148,49.2237,49.2048,49.2188,34609.741289136,0
+TFLO.US,D,20190327,000000,49.2058,49.2237,49.2048,49.2148,201915.59650658,0
+TFLO.US,D,20190328,000000,49.2148,49.2337,49.2148,49.2188,53352.584124444,0
+TFLO.US,D,20190329,000000,49.2426,49.2426,49.2237,49.2426,285487.68838809,0
+TFLO.US,D,20190401,000000,49.2526,49.2526,49.2148,49.2337,522529.16983327,0
+TFLO.US,D,20190402,000000,49.2387,49.2526,49.2337,49.2426,184444.03355497,0
+TFLO.US,D,20190403,000000,49.2436,49.2725,49.2436,49.2526,125603.65751546,0
+TFLO.US,D,20190404,000000,49.2795,49.2795,49.2526,49.2526,93442.083964465,0
+TFLO.US,D,20190405,000000,49.2625,49.2725,49.2625,49.2675,144024.16161248,0
+TFLO.US,D,20190408,000000,49.2625,49.2825,49.2625,49.2825,107589.84248076,0
+TFLO.US,D,20190409,000000,49.2725,49.2855,49.2725,49.2725,90262.880084658,0
+TFLO.US,D,20190410,000000,49.2725,49.2924,49.2725,49.2725,141882.26588423,0
+TFLO.US,D,20190411,000000,49.2825,49.3024,49.2825,49.2924,132685.06805253,0
+TFLO.US,D,20190412,000000,49.3123,49.3123,49.2924,49.3123,292032.87186521,0
+TFLO.US,D,20190415,000000,49.2924,49.3123,49.2924,49.2924,67735.318543416,0
+TFLO.US,D,20190416,000000,49.2924,49.3123,49.2924,49.2924,74542.590527372,0
+TFLO.US,D,20190417,000000,49.3024,49.3322,49.3024,49.3322,44690.609182179,0
+TFLO.US,D,20190418,000000,49.3322,49.3322,49.3123,49.3173,58502.974743372,0
+TFLO.US,D,20190422,000000,49.3123,49.3322,49.3123,49.3223,73217.085435349,0
+TFLO.US,D,20190423,000000,49.3322,49.3412,49.3123,49.3243,120212.2659707,0
+TFLO.US,D,20190424,000000,49.3223,49.3322,49.3123,49.3223,97701.775328374,0
+TFLO.US,D,20190425,000000,49.3322,49.3412,49.3243,49.3372,91262.029756297,0
+TFLO.US,D,20190426,000000,49.3322,49.3472,49.3223,49.3223,67366.787961012,0
+TFLO.US,D,20190429,000000,49.3223,49.3412,49.3223,49.3372,71976.934837889,0
+TFLO.US,D,20190430,000000,49.3322,49.3412,49.3322,49.3322,58526.07066543,0
+TFLO.US,D,20190501,000000,49.3412,49.3711,49.3412,49.3562,35405.044344349,0
+TFLO.US,D,20190502,000000,49.3412,49.3612,49.3412,49.3562,83176.448694957,0
+TFLO.US,D,20190503,000000,49.3811,49.3811,49.3512,49.3592,60018.26806448,0
+TFLO.US,D,20190506,000000,49.3811,49.3811,49.3612,49.3761,35573.744992425,0
+TFLO.US,D,20190507,000000,49.3711,49.385,49.3612,49.3612,69463.496015667,0
+TFLO.US,D,20190508,000000,49.3612,49.3811,49.3612,49.3761,45293.111496735,0
+TFLO.US,D,20190509,000000,49.3741,49.3811,49.3711,49.3761,39651.681491444,0
+TFLO.US,D,20190510,000000,49.3711,49.4,49.3711,49.386,30538.833983787,0
+TFLO.US,D,20190513,000000,49.4099,49.4099,49.384,49.4,57606.250465208,0
+TFLO.US,D,20190514,000000,49.3811,49.4,49.3811,49.4,20939.967942388,0
+TFLO.US,D,20190515,000000,49.391,49.4,49.391,49.391,44114.215301254,0
+TFLO.US,D,20190516,000000,49.4099,49.4099,49.4,49.4,24102.100923282,0
+TFLO.US,D,20190517,000000,49.4,49.4199,49.4,49.4099,24218.584704096,0
+TFLO.US,D,20190520,000000,49.4299,49.4299,49.4,49.4049,121149.15706984,0
+TFLO.US,D,20190521,000000,49.4199,49.4388,49.4199,49.4219,70569.087762877,0
+TFLO.US,D,20190522,000000,49.4388,49.4388,49.4199,49.4249,30675.401175086,0
+TFLO.US,D,20190523,000000,49.4388,49.4388,49.4299,49.4339,131489.10095814,0
+TFLO.US,D,20190524,000000,49.4339,49.4388,49.4299,49.4378,41358.771382685,0
+TFLO.US,D,20190528,000000,49.4388,49.4388,49.4299,49.4339,33573.4373081,0
+TFLO.US,D,20190529,000000,49.4587,49.4587,49.4388,49.4438,111973.04681915,0
+TFLO.US,D,20190530,000000,49.4388,49.4488,49.4388,49.4438,31128.282081527,0
+TFLO.US,D,20190531,000000,49.4687,49.4687,49.4488,49.4627,161700.57535102,0
+TFLO.US,D,20190603,000000,49.4786,49.4786,49.4488,49.4567,52759.119344606,0
+TFLO.US,D,20190604,000000,49.4786,49.4786,49.4488,49.4547,84132.419034053,0
+TFLO.US,D,20190605,000000,49.4786,49.4786,49.4587,49.4637,71784.134097231,0
+TFLO.US,D,20190606,000000,49.4886,49.4886,49.4687,49.4687,56077.902927284,0
+TFLO.US,D,20190607,000000,49.4587,49.4886,49.4587,49.4687,21348.665345762,0
+TFLO.US,D,20190610,000000,49.4786,49.4786,49.4687,49.4736,100194.12656959,0
+TFLO.US,D,20190611,000000,49.4886,49.4886,49.4687,49.4736,59927.892717296,0
+TFLO.US,D,20190612,000000,49.4587,49.4786,49.4587,49.4687,42563.776011797,0
+TFLO.US,D,20190613,000000,49.4587,49.4786,49.4587,49.4687,95398.208145723,0
+TFLO.US,D,20190614,000000,49.4587,49.4687,49.4587,49.4637,53405.805162229,0
+TFLO.US,D,20190617,000000,49.4687,49.4786,49.4687,49.4736,50704.586451971,0
+TFLO.US,D,20190618,000000,49.4687,49.4866,49.4587,49.4687,176222.88947287,0
+TFLO.US,D,20190619,000000,49.4687,49.4786,49.4687,49.4736,35809.725065626,0
+TFLO.US,D,20190620,000000,49.4687,49.4786,49.4687,49.4687,81475.383826861,0
+TFLO.US,D,20190621,000000,49.4687,49.4886,49.4687,49.4736,173459.4121901,0
+TFLO.US,D,20190624,000000,49.4687,49.4886,49.4687,49.4886,70421.47469581,0
+TFLO.US,D,20190625,000000,49.4786,49.4986,49.4786,49.4786,114990.57924455,0
+TFLO.US,D,20190626,000000,49.4976,49.5036,49.4786,49.4786,35685.207920618,0
+TFLO.US,D,20190627,000000,49.4786,49.5085,49.4786,49.5036,35160.02673643,0
+TFLO.US,D,20190628,000000,49.4886,49.5085,49.4886,49.4886,81889.102082856,0
+TFLO.US,D,20190701,000000,49.5274,49.5274,49.4986,49.5036,16236.433206756,0
+TFLO.US,D,20190702,000000,49.4986,49.5374,49.4986,49.5036,30048.798767948,0
+TFLO.US,D,20190703,000000,49.5374,49.5374,49.5085,49.5225,14019.22468919,0
+TFLO.US,D,20190705,000000,49.5175,49.5473,49.5175,49.5374,87810.695664416,0
+TFLO.US,D,20190708,000000,49.5473,49.5473,49.5274,49.5374,67903.015020967,0
+TFLO.US,D,20190709,000000,49.5473,49.5473,49.5175,49.5175,38859.390947803,0
+TFLO.US,D,20190710,000000,49.5274,49.5473,49.5274,49.5314,61360.844055415,0
+TFLO.US,D,20190711,000000,49.5274,49.5473,49.5274,49.5374,44760.901118877,0
+TFLO.US,D,20190712,000000,49.5673,49.5673,49.5374,49.5424,32996.03925665,0
+TFLO.US,D,20190715,000000,49.5673,49.5673,49.5374,49.5374,56883.247687741,0
+TFLO.US,D,20190716,000000,49.5473,49.5673,49.5473,49.5473,88515.623372446,0
+TFLO.US,D,20190717,000000,49.5473,49.5573,49.5473,49.5473,45579.300096149,0
+TFLO.US,D,20190718,000000,49.5573,49.5673,49.5573,49.5623,30423.354373497,0
+TFLO.US,D,20190719,000000,49.5573,49.5673,49.5573,49.5573,25187.609260007,0
+TFLO.US,D,20190722,000000,49.5573,49.5733,49.5573,49.5573,33438.878457849,0
+TFLO.US,D,20190723,000000,49.5573,49.5773,49.5573,49.5573,83983.801796462,0
+TFLO.US,D,20190724,000000,49.5573,49.5673,49.5573,49.5573,40290.333944873,0
+TFLO.US,D,20190725,000000,49.5673,49.5872,49.5673,49.5793,19642.579625045,0
+TFLO.US,D,20190726,000000,49.5972,49.5972,49.5773,49.5773,31065.019338499,0
+TFLO.US,D,20190729,000000,49.5972,49.5972,49.5852,49.5922,65183.721241272,0
+TFLO.US,D,20190730,000000,49.5972,49.5972,49.5773,49.5872,72063.293502975,0
+TFLO.US,D,20190731,000000,49.5773,49.5922,49.5773,49.5872,57337.132764706,0
+TFLO.US,D,20190801,000000,49.5872,49.6161,49.5872,49.5872,34279.369186654,0
+TFLO.US,D,20190802,000000,49.5972,49.6161,49.5972,49.6071,46560.374698351,0
+TFLO.US,D,20190805,000000,49.626,49.626,49.5991,49.6071,36689.378444878,0
+TFLO.US,D,20190806,000000,49.6071,49.626,49.6071,49.6161,59065.310236957,0
+TFLO.US,D,20190807,000000,49.636,49.636,49.6161,49.621,67634.90149099,0
+TFLO.US,D,20190808,000000,49.6071,49.636,49.6071,49.6161,55580.838517776,0
+TFLO.US,D,20190809,000000,49.636,49.636,49.6161,49.621,18293.978610964,0
+TFLO.US,D,20190812,000000,49.6161,49.636,49.6161,49.636,241226.86419029,0
+TFLO.US,D,20190813,000000,49.6161,49.646,49.6161,49.631,35926.20884644,0
+TFLO.US,D,20190814,000000,49.6161,49.626,49.6161,49.6161,38644.498455611,0
+TFLO.US,D,20190815,000000,49.626,49.636,49.626,49.631,46495.103614274,0
+TFLO.US,D,20190816,000000,49.636,49.636,49.6161,49.626,153235.41783151,0
+TFLO.US,D,20190819,000000,49.636,49.636,49.626,49.626,69700.480259392,0
+TFLO.US,D,20190820,000000,49.6559,49.6559,49.626,49.626,31533.966973328,0
+TFLO.US,D,20190821,000000,49.646,49.646,49.626,49.646,29649.138899293,0
+TFLO.US,D,20190822,000000,49.636,49.646,49.636,49.642,42581.851081234,0
+TFLO.US,D,20190823,000000,49.646,49.6559,49.646,49.646,79004.120166658,0
+TFLO.US,D,20190826,000000,49.6559,49.6559,49.646,49.651,92356.57562774,0
+TFLO.US,D,20190827,000000,49.646,49.6559,49.636,49.641,92491.134477991,0
+TFLO.US,D,20190828,000000,49.6559,49.6559,49.636,49.647,33911.842774775,0
+TFLO.US,D,20190829,000000,49.6659,49.6758,49.6659,49.6659,21680.041618768,0
+TFLO.US,D,20190830,000000,49.6758,49.6758,49.6659,49.6748,30977.656502888,0
+TFLO.US,D,20190903,000000,49.6758,49.6758,49.6559,49.6659,38149.442387151,0
+TFLO.US,D,20190904,000000,49.6659,49.6758,49.6659,49.6708,29556.755211061,0
+TFLO.US,D,20190905,000000,49.6858,49.6858,49.6758,49.6808,77931.666046749,0
+TFLO.US,D,20190906,000000,49.6887,49.6957,49.6808,49.6858,17533.821524099,0
+TFLO.US,D,20190909,000000,49.6957,49.6957,49.6758,49.6758,49389.12306519,0
+TFLO.US,D,20190910,000000,49.6957,49.6957,49.6808,49.6808,67377.833836779,0
+TFLO.US,D,20190911,000000,49.6858,49.6957,49.6758,49.6957,63743.740709483,0
+TFLO.US,D,20190912,000000,49.7057,49.7057,49.6858,49.6907,26675.78997696,0
+TFLO.US,D,20190913,000000,49.6858,49.7057,49.6858,49.7057,44345.174521834,0
+TFLO.US,D,20190916,000000,49.6957,49.7097,49.6858,49.7007,122352.1533579,0
+TFLO.US,D,20190917,000000,49.7157,49.7256,49.7057,49.7157,25714.798785243,0
+TFLO.US,D,20190918,000000,49.7057,49.7256,49.6957,49.7047,81689.272148529,0
+TFLO.US,D,20190919,000000,49.7057,49.7256,49.7057,49.7057,25758.982288311,0
+TFLO.US,D,20190920,000000,49.7057,49.7157,49.7057,49.7107,11401.352132445,0
+TFLO.US,D,20190923,000000,49.7356,49.7356,49.6957,49.7157,178792.56184444,0
+TFLO.US,D,20190924,000000,49.7157,49.7256,49.7057,49.7057,457663.77064818,0
+TFLO.US,D,20190925,000000,49.7157,49.7157,49.7057,49.7127,44026.852465643,0
+TFLO.US,D,20190926,000000,49.7157,49.7256,49.7157,49.7207,27079.466527712,0
+TFLO.US,D,20190927,000000,49.7455,49.7455,49.7157,49.7406,119901.97727871,0
+TFLO.US,D,20190930,000000,49.7455,49.7455,49.7266,49.7406,30171.307571908,0
+TFLO.US,D,20191001,000000,49.7455,49.7555,49.7256,49.7505,27554.439185687,0
+TFLO.US,D,20191002,000000,49.7555,49.7754,49.7455,49.7654,636136.00209539,0
+TFLO.US,D,20191003,000000,49.7575,49.7654,49.7455,49.7555,562323.44353915,0
+TFLO.US,D,20191004,000000,49.7465,49.7654,49.7465,49.7644,31304.011923273,0
+TFLO.US,D,20191007,000000,49.7754,49.7754,49.7455,49.7455,27172.854386468,0
+TFLO.US,D,20191008,000000,49.7585,49.7734,49.7455,49.7604,52784.223607713,0
+TFLO.US,D,20191009,000000,49.7854,49.7854,49.7555,49.7555,160183.27368886,0
+TFLO.US,D,20191010,000000,49.7724,49.7754,49.7654,49.7674,77405.480692037,0
+TFLO.US,D,20191011,000000,49.7724,49.7754,49.7604,49.7664,56371.120720368,0
+TFLO.US,D,20191014,000000,49.7854,49.7854,49.7555,49.7555,86602.678523732,0
+TFLO.US,D,20191015,000000,49.7555,49.7754,49.7555,49.7704,150748.08744292,0
+TFLO.US,D,20191016,000000,49.7555,49.7754,49.7555,49.7704,80603.763811804,0
+TFLO.US,D,20191017,000000,49.7654,49.7854,49.7654,49.7754,28215.18339065,0
+TFLO.US,D,20191018,000000,49.7754,49.7854,49.7754,49.7804,52943.88672107,0
+TFLO.US,D,20191021,000000,49.7754,49.7954,49.7754,49.7854,51636.456698484,0
+TFLO.US,D,20191022,000000,49.7954,49.7954,49.7854,49.7864,28474.259385909,0
+TFLO.US,D,20191023,000000,49.7754,49.7854,49.7754,49.7854,67158.924662491,0
+TFLO.US,D,20191024,000000,49.7854,49.7854,49.7754,49.7804,80757.401902016,0
+TFLO.US,D,20191025,000000,49.7854,49.8053,49.7854,49.8003,58907.655464648,0
+TFLO.US,D,20191028,000000,49.7954,49.8053,49.7884,49.8003,29150.066148736,0
+TFLO.US,D,20191029,000000,49.8053,49.8152,49.8043,49.8103,48086.713895226,0
+TFLO.US,D,20191030,000000,49.8252,49.8252,49.7954,49.8053,55227.370493236,0
+TFLO.US,D,20191031,000000,49.8053,49.8252,49.8053,49.8202,26940.890995364,0
+TFLO.US,D,20191101,000000,49.8252,49.8351,49.8252,49.8302,40543.384916986,0
+TFLO.US,D,20191104,000000,49.8252,49.8451,49.8252,49.8302,35623.953518638,0
+TFLO.US,D,20191105,000000,49.8451,49.8451,49.8252,49.8401,43047.78620449,0
+TFLO.US,D,20191106,000000,49.8401,49.8551,49.8351,49.8501,55499.500705311,0
+TFLO.US,D,20191107,000000,49.8451,49.8641,49.8451,49.8501,60166.88530207,0
+TFLO.US,D,20191108,000000,49.8581,49.8651,49.8551,49.8651,26088.350220268,0
+TFLO.US,D,20191111,000000,49.8551,49.885,49.8551,49.8551,45491.937260538,0
+TFLO.US,D,20191112,000000,49.885,49.885,49.8561,49.8651,41095.678705329,0
+TFLO.US,D,20191113,000000,49.8551,49.875,49.8551,49.87,75622.073840952,0
+TFLO.US,D,20191114,000000,49.875,49.8949,49.875,49.88,75496.552525419,0
+TFLO.US,D,20191115,000000,49.8949,49.8949,49.875,49.88,41805.627265981,0
+TFLO.US,D,20191118,000000,49.875,49.9048,49.875,49.9048,125120.65149329,0
+TFLO.US,D,20191119,000000,49.9048,49.9048,49.885,49.8999,47893.913154568,0
+TFLO.US,D,20191120,000000,49.8949,49.9108,49.8949,49.8949,50602.161058496,0
+TFLO.US,D,20191121,000000,49.8949,49.9148,49.8949,49.9088,24780.920197682,0
+TFLO.US,D,20191122,000000,49.9048,49.9148,49.9048,49.9098,60277.344059739,0
+TFLO.US,D,20191125,000000,49.9048,49.9248,49.9048,49.9098,19321.245057281,0
+TFLO.US,D,20191126,000000,49.9228,49.9248,49.9048,49.9098,32872.526282166,0
+TFLO.US,D,20191127,000000,49.9348,49.9348,49.9148,49.9148,21457.115762382,0
+TFLO.US,D,20191129,000000,49.9148,49.9148,49.9048,49.9098,51210.688396198,0
+TFLO.US,D,20191202,000000,49.8351,49.8551,49.8351,49.8501,33018.131008184,0
+TFLO.US,D,20191203,000000,49.8501,49.8601,49.8451,49.8501,22165.055981985,0
+TFLO.US,D,20191204,000000,49.8501,49.8551,49.8451,49.8551,22933.246433044,0
+TFLO.US,D,20191205,000000,49.8451,49.8651,49.8451,49.8601,22252.418817596,0
+TFLO.US,D,20191206,000000,49.8651,49.8651,49.8551,49.8601,38055.050357871,0
+TFLO.US,D,20191209,000000,49.8551,49.885,49.8551,49.87,50361.160132674,0
+TFLO.US,D,20191210,000000,49.875,49.875,49.8651,49.8651,23588.969785385,0
+TFLO.US,D,20191211,000000,49.8651,49.875,49.8551,49.8601,34709.154171037,0
+TFLO.US,D,20191212,000000,49.8551,49.875,49.8551,49.8661,59401.707362584,0
+TFLO.US,D,20191213,000000,49.87,49.875,49.8651,49.87,10529.732117388,0
+TFLO.US,D,20191216,000000,49.885,49.885,49.8651,49.875,105525.26788289,0
+TFLO.US,D,20191217,000000,49.8651,49.885,49.8651,49.871,37571.040165178,0
+TFLO.US,D,20191218,000000,49.8651,49.885,49.8651,49.87,76996.783288663,0
+TFLO.US,D,20191219,000000,49.9029,49.9029,49.883,49.8879,61738.412172537,0
+TFLO.US,D,20191220,000000,49.8929,49.8929,49.883,49.8879,45586.329289819,0
+TFLO.US,D,20191223,000000,49.9128,49.9128,49.8929,49.8929,32247.932216077,0
+TFLO.US,D,20191224,000000,49.8929,49.9128,49.8929,49.9078,28489.321943773,0
+TFLO.US,D,20191226,000000,49.9427,49.9427,49.9128,49.9128,61972.383904689,0
+TFLO.US,D,20191227,000000,49.9128,49.9228,49.9029,49.9198,58531.091518051,0
+TFLO.US,D,20191230,000000,49.9029,49.9228,49.9029,49.9178,18701.671843813,0
+TFLO.US,D,20191231,000000,49.9029,49.9228,49.9029,49.9178,40663.885379898,0
+TFLO.US,D,20200102,000000,49.9228,49.9278,49.9128,49.9228,68412.129476767,0
+TFLO.US,D,20200103,000000,49.9527,49.9527,49.9228,49.9278,229439.91057654,0
+TFLO.US,D,20200106,000000,49.9328,49.9527,49.9328,49.9477,76680.469573521,0
+TFLO.US,D,20200107,000000,49.9328,49.9616,49.9328,49.9567,50169.36356254,0
+TFLO.US,D,20200108,000000,49.9716,49.9716,49.9527,49.9567,34202.048056286,0
+TFLO.US,D,20200109,000000,49.9616,49.9716,49.9616,49.9666,69913.364410535,0
+TFLO.US,D,20200110,000000,49.9527,49.9686,49.9527,49.9567,67941.173500889,0
+TFLO.US,D,20200113,000000,49.9527,49.9616,49.9527,49.9567,110532.06211684,0
+TFLO.US,D,20200114,000000,49.9527,49.9716,49.9527,49.9616,42297.670822868,0
+TFLO.US,D,20200115,000000,49.9716,49.9716,49.9616,49.9666,19632.537919802,0
+TFLO.US,D,20200116,000000,49.9716,49.9815,49.9716,49.9765,28122.799702418,0
+TFLO.US,D,20200117,000000,49.9716,49.9915,49.9716,49.9865,28489.321943773,0
+TFLO.US,D,20200121,000000,49.9815,50.0015,49.9815,50.0015,101352.93935459,0
+TFLO.US,D,20200122,000000,49.9915,50.0015,49.9815,49.9965,45529.091569936,0
+TFLO.US,D,20200123,000000,50.0015,50.0115,49.9915,50.0075,41360.779723734,0
+TFLO.US,D,20200124,000000,50.0015,50.0115,50.0015,50.0065,15011.345167159,0
+TFLO.US,D,20200127,000000,50.0115,50.0214,50.0015,50.0065,44596.217152899,0
+TFLO.US,D,20200128,000000,50.0115,50.0214,50.0015,50.0115,165154.92195447,0
+TFLO.US,D,20200129,000000,50.0115,50.0214,50.0015,50.0164,88398.135421108,0
+TFLO.US,D,20200130,000000,50.0115,50.0313,50.0115,50.0264,23490.561074008,0
+TFLO.US,D,20200131,000000,50.0214,50.0413,50.0214,50.0313,32215.798759301,0
+TFLO.US,D,20200203,000000,50.0373,50.0572,50.0274,50.0373,101344.90599039,0
+TFLO.US,D,20200204,000000,50.0473,50.0572,50.0373,50.0572,135033.82290877,0
+TFLO.US,D,20200205,000000,50.0762,50.0762,50.0572,50.0662,52927.819992682,0
+TFLO.US,D,20200206,000000,50.0662,50.0662,50.0572,50.0572,24217.580533572,0
+TFLO.US,D,20200207,000000,50.0762,50.0762,50.0522,50.0522,18415.483244399,0
+TFLO.US,D,20200210,000000,50.0662,50.0662,50.0572,50.0662,34964.213484199,0
+TFLO.US,D,20200211,000000,50.0572,50.0662,50.0572,50.0612,23651.228357889,0
+TFLO.US,D,20200212,000000,50.0572,50.0662,50.0572,50.0642,28650.993398179,0
+TFLO.US,D,20200213,000000,50.0572,50.0861,50.0572,50.0712,99400.831855422,0
+TFLO.US,D,20200214,000000,50.0861,50.0861,50.0662,50.0762,36964.521168525,0
+TFLO.US,D,20200218,000000,50.0662,50.0951,50.0662,50.0762,42785.697697658,0
+TFLO.US,D,20200219,000000,50.0762,50.0861,50.0662,50.0712,45815.28016935,0
+TFLO.US,D,20200220,000000,50.0861,50.0961,50.0762,50.0861,47076.51834782,0
+TFLO.US,D,20200221,000000,50.0861,50.101,50.0762,50.0911,141177.3381762,0
+TFLO.US,D,20200224,000000,50.0861,50.106,50.0861,50.0961,62853.041454465,0
+TFLO.US,D,20200225,000000,50.0861,50.106,50.0861,50.101,55666.193012338,0
+TFLO.US,D,20200226,000000,50.106,50.106,50.0812,50.0911,77751.919522906,0
+TFLO.US,D,20200227,000000,50.0861,50.106,50.0861,50.0961,122652.40034465,0
+TFLO.US,D,20200228,000000,50.104,50.116,50.0861,50.0861,103779.01534119,0
+TFLO.US,D,20200302,000000,50.0373,50.0473,50.0174,50.0274,213125.15206888,0
+TFLO.US,D,20200303,000000,50.0075,50.0373,50.0075,50.0274,96435.516297283,0
+TFLO.US,D,20200304,000000,50.0274,50.0274,49.9975,50.0025,52649.664757462,0
+TFLO.US,D,20200305,000000,50.0174,50.0174,49.9875,50.0115,64975.85794275,0
+TFLO.US,D,20200306,000000,50.0174,50.0174,49.9875,50.0075,60110.651752712,0
+TFLO.US,D,20200309,000000,49.9875,50.0473,49.9676,50.0373,90774.002881507,0
+TFLO.US,D,20200310,000000,50.0075,50.0174,49.9875,49.9875,59668.816722037,0
+TFLO.US,D,20200311,000000,49.9875,50.0174,49.9775,49.9845,129197.58382178,0
+TFLO.US,D,20200312,000000,49.9975,50.106,49.8581,50.0373,564288.60525513,0
+TFLO.US,D,20200313,000000,49.9676,50.0274,49.9378,49.9676,172507.4585331,0
+TFLO.US,D,20200316,000000,49.9178,50.0572,49.9178,49.9905,1012621.6233919,0
+TFLO.US,D,20200317,000000,50.0662,50.0762,49.9676,50.0473,217884.92035388,0
+TFLO.US,D,20200318,000000,50.0274,50.0662,49.9676,50.0174,740055.60130999,0
+TFLO.US,D,20200319,000000,49.9576,50.0961,49.9576,50.0662,358120.34657832,0
+TFLO.US,D,20200320,000000,49.9775,50.0861,49.9775,50.0861,206288.75913973,0
+TFLO.US,D,20200323,000000,50.0572,50.0861,50.0274,50.0423,73450.052996978,0
+TFLO.US,D,20200324,000000,50.0373,50.0662,49.9775,50.0572,186214.38618925,0
+TFLO.US,D,20200325,000000,50.0662,50.0762,49.9875,50.0572,617702.44378156,0
+TFLO.US,D,20200326,000000,50.0174,50.0961,50.0174,50.0274,245551.82663828,0
+TFLO.US,D,20200327,000000,50.0572,50.0861,50.0473,50.0473,134686.37990739,0
+TFLO.US,D,20200330,000000,50.0861,50.0861,50.0433,50.0572,128537.84378734,0
+TFLO.US,D,20200331,000000,50.0274,50.0861,50.0274,50.0662,228235.91011794,0
+TFLO.US,D,20200401,000000,50.0373,50.0762,50.0373,50.0762,101541.72341314,0
+TFLO.US,D,20200402,000000,50.106,50.106,50.0373,50.0473,72454.920007436,0
+TFLO.US,D,20200403,000000,50.0453,50.0662,50.0453,50.0572,203528.29436853,0
+TFLO.US,D,20200406,000000,50.0373,50.0662,50.0373,50.0572,574874.57092188,0
+TFLO.US,D,20200407,000000,50.0861,50.0861,50.0373,50.0373,95466.491741372,0
+TFLO.US,D,20200408,000000,50.0274,50.0662,50.0274,50.0662,727164.06011953,0
+TFLO.US,D,20200409,000000,50.0961,50.0961,50.0174,50.0572,179398.07667057,0
+TFLO.US,D,20200413,000000,50.0762,50.0762,50.0473,50.0762,181222.65451315,0
+TFLO.US,D,20200414,000000,50.0473,50.0622,50.0473,50.0572,67106.707795229,0
+TFLO.US,D,20200415,000000,50.0662,50.0762,50.0473,50.0473,65466.897329113,0
+TFLO.US,D,20200416,000000,50.0602,50.0662,50.0562,50.0612,68946.348195673,0
+TFLO.US,D,20200417,000000,50.0861,50.0861,50.0572,50.0762,56153.215716604,0
+TFLO.US,D,20200420,000000,50.0572,50.0762,50.0373,50.0572,427964.42322268,0
+TFLO.US,D,20200421,000000,50.0473,50.0762,50.0473,50.0762,100115.80126869,0
+TFLO.US,D,20200422,000000,50.0572,50.0762,50.0572,50.0762,40675.935426189,0
+TFLO.US,D,20200423,000000,50.0473,50.0762,50.0473,50.0612,42284.616606053,0
+TFLO.US,D,20200424,000000,50.0572,50.0762,50.0473,50.0662,31836.22230113,0
+TFLO.US,D,20200427,000000,50.0572,50.0762,50.0572,50.0762,140547.72325749,0
+TFLO.US,D,20200428,000000,50.0572,50.0861,50.0572,50.0572,77373.347235261,0
+TFLO.US,D,20200429,000000,50.0572,50.0762,50.0572,50.0762,215043.11777022,0
+TFLO.US,D,20200430,000000,50.0572,50.0762,50.0572,50.0662,340698.99215294,0
+TFLO.US,D,20200501,000000,50.0662,50.0662,50.0572,50.0572,83774.934327416,0
+TFLO.US,D,20200504,000000,50.0762,50.0762,50.0572,50.0572,97229.815181972,0
+TFLO.US,D,20200505,000000,50.0572,50.0762,50.0473,50.0712,96667.479688387,0
+TFLO.US,D,20200506,000000,50.0572,50.0762,50.0572,50.0662,60540.436737095,0
+TFLO.US,D,20200507,000000,50.0612,50.0762,50.0572,50.0712,83379.291140858,0
+TFLO.US,D,20200508,000000,50.0652,50.0861,50.0572,50.0861,255673.86552282,0
+TFLO.US,D,20200511,000000,50.0572,50.0762,50.0572,50.0572,67118.75784152,0
+TFLO.US,D,20200512,000000,50.0572,50.0762,50.0572,50.0672,61324.693916542,0
+TFLO.US,D,20200513,000000,50.0662,50.0861,50.0652,50.0861,357609.22378147,0
+TFLO.US,D,20200514,000000,50.0662,50.0762,50.0572,50.0692,73254.239744747,0
+TFLO.US,D,20200515,000000,50.0662,50.0762,50.0662,50.0712,20665.829389265,0
+TFLO.US,D,20200518,000000,50.0662,50.0762,50.0473,50.0662,92141.683135548,0
+TFLO.US,D,20200519,000000,50.0762,50.0762,50.0473,50.0712,292944.65870124,0
+TFLO.US,D,20200520,000000,50.0662,50.0762,50.0572,50.0662,32493.953994521,0
+TFLO.US,D,20200521,000000,50.0662,50.0762,50.0572,50.0572,103731.81932656,0
+TFLO.US,D,20200522,000000,50.0473,50.0622,50.0473,50.0572,182432.67999489,0
+TFLO.US,D,20200526,000000,50.0572,50.0762,50.0572,50.0712,110728.87953959,0
+TFLO.US,D,20200527,000000,50.0762,50.0861,50.0572,50.0572,821549.06020628,0
+TFLO.US,D,20200528,000000,50.0662,50.0762,50.0572,50.0612,126312.60190558,0
+TFLO.US,D,20200529,000000,50.0762,50.0762,50.0572,50.0662,118837.55652299,0
+TFLO.US,D,20200601,000000,50.0861,50.0861,50.0572,50.0572,192500.49367112,0
+TFLO.US,D,20200602,000000,50.0572,50.0762,50.0473,50.0612,278157.243561,0
+TFLO.US,D,20200603,000000,50.0861,50.0861,50.0572,50.0572,50720.653180359,0
+TFLO.US,D,20200604,000000,50.0572,50.0762,50.0473,50.0662,167037.74168746,0
+TFLO.US,D,20200605,000000,50.0662,50.0662,50.0572,50.0572,79733.147967271,0
+TFLO.US,D,20200608,000000,50.0473,50.0572,50.0373,50.0572,132917.03144364,0
+TFLO.US,D,20200609,000000,50.0572,50.0572,50.0373,50.0473,1648386.0823933,0
+TFLO.US,D,20200610,000000,50.0473,50.0572,50.0473,50.0522,37744.761665875,0
+TFLO.US,D,20200611,000000,50.0572,50.0572,50.0473,50.0522,50781.907582339,0
+TFLO.US,D,20200612,000000,50.0473,50.0762,50.0473,50.0662,85070.314303711,0
+TFLO.US,D,20200615,000000,50.0373,50.0762,50.0373,50.0612,239900.35492774,0
+TFLO.US,D,20200616,000000,50.0662,50.0762,50.0572,50.0612,129819.1653763,0
+TFLO.US,D,20200617,000000,50.0662,50.0662,50.0572,50.0572,115056.85449915,0
+TFLO.US,D,20200618,000000,50.0662,50.0662,50.0473,50.0662,36748.624505809,0
+TFLO.US,D,20200619,000000,50.0572,50.0662,50.0473,50.0473,45173.615204348,0
+TFLO.US,D,20200622,000000,50.0473,50.0662,50.0473,50.0612,26009.020748851,0
+TFLO.US,D,20200623,000000,50.0572,50.0662,50.0572,50.0612,129139.34193137,0
+TFLO.US,D,20200624,000000,50.0473,50.0812,50.0473,50.0662,301268.22817683,0
+TFLO.US,D,20200625,000000,50.106,50.106,50.0572,50.0662,63752.778244202,0
+TFLO.US,D,20200626,000000,50.0712,50.0762,50.0572,50.0612,222866.61032473,0
+TFLO.US,D,20200629,000000,50.0602,50.0762,50.0572,50.0662,36877.158332914,0
+TFLO.US,D,20200630,000000,50.0572,50.0762,50.0572,50.0612,112091.53894102,0
+TFLO.US,D,20200701,000000,50.0662,50.0762,50.0572,50.0662,97034.001929742,0
+TFLO.US,D,20200702,000000,50.0572,50.0762,50.0572,50.0572,20277.215396377,0
+TFLO.US,D,20200706,000000,50.0861,50.0861,50.0572,50.0662,45667.667102284,0
+TFLO.US,D,20200707,000000,50.0572,50.0861,50.0572,50.0662,68118.911683683,0
+TFLO.US,D,20200708,000000,50.0473,50.0762,50.0473,50.0762,21409.919747742,0
+TFLO.US,D,20200709,000000,50.0762,50.0762,50.0572,50.0662,46135.610566589,0
+TFLO.US,D,20200710,000000,50.0473,50.0662,50.0473,50.0662,15449.163515736,0
+TFLO.US,D,20200713,000000,50.0662,50.0662,50.0572,50.0662,23573.907227521,0
+TFLO.US,D,20200714,000000,50.0762,50.0762,50.0572,50.0662,54875.910809746,0
+TFLO.US,D,20200715,000000,50.0473,50.0762,50.0473,50.0762,61557.66147817,0
+TFLO.US,D,20200716,000000,50.0572,50.0762,50.0473,50.0762,201468.74062328,0
+TFLO.US,D,20200717,000000,50.0572,50.0762,50.0572,50.0662,44716.71761581,0
+TFLO.US,D,20200720,000000,50.0662,50.0762,50.0572,50.0612,73402.856982338,0
+TFLO.US,D,20200721,000000,50.0473,50.0762,50.0473,50.0572,48428.131873474,0
+TFLO.US,D,20200722,000000,50.0572,50.0762,50.0572,50.0762,36082.859448225,0
+TFLO.US,D,20200723,000000,50.0572,50.0662,50.0572,50.0612,100453.20256485,0
+TFLO.US,D,20200724,000000,50.0572,50.0662,50.0572,50.0612,40268.242193339,0
+TFLO.US,D,20200727,000000,50.0572,50.0662,50.0572,50.0612,18518.912808398,0
+TFLO.US,D,20200728,000000,50.0762,50.0762,50.0572,50.0612,49127.034558359,0
+TFLO.US,D,20200729,000000,50.0762,50.0762,50.0572,50.0572,18258.832642615,0
+TFLO.US,D,20200730,000000,50.0473,50.0572,50.0473,50.0572,26745.077743134,0
+TFLO.US,D,20200731,000000,50.0473,50.0572,50.0473,50.0572,20791.350704798,0
+TFLO.US,D,20200803,000000,50.0612,50.0712,50.0552,50.0612,27950.082372245,0
+TFLO.US,D,20200804,000000,50.0782,50.0782,50.0612,50.0612,35774.579097277,0
+TFLO.US,D,20200805,000000,50.0612,50.0612,50.0512,50.0562,56333.966410971,0
+TFLO.US,D,20200806,000000,50.0612,50.0712,50.0612,50.0662,28716.264482255,0
+TFLO.US,D,20200807,000000,50.0812,50.0812,50.0612,50.0612,25950.778858444,0
+TFLO.US,D,20200810,000000,50.0612,50.0762,50.0612,50.0612,56667.351025025,0
+TFLO.US,D,20200811,000000,50.0712,50.0712,50.0612,50.0662,59575.428863281,0
+TFLO.US,D,20200812,000000,50.0672,50.0712,50.0612,50.0662,48106.797305711,0
+TFLO.US,D,20200813,000000,50.0712,50.0712,50.0612,50.0662,41871.902520582,0
+TFLO.US,D,20200814,000000,50.0512,50.0612,50.0512,50.0612,40861.706973177,0
+TFLO.US,D,20200817,000000,50.0512,50.0712,50.0512,50.0512,25511.956339343,0
+TFLO.US,D,20200818,000000,50.0712,50.0712,50.0612,50.0612,25107.275618066,0
+TFLO.US,D,20200819,000000,50.0612,50.0712,50.0612,50.0712,33918.871968445,0
+TFLO.US,D,20200820,000000,50.0512,50.0712,50.0512,50.0672,17157.257577502,0
+TFLO.US,D,20200821,000000,50.0512,50.0712,50.0512,50.0662,26405.668105934,0
+TFLO.US,D,20200824,000000,50.0672,50.0812,50.0512,50.0812,18197.578240635,0
+TFLO.US,D,20200825,000000,50.0662,50.0812,50.0512,50.0512,22321.706583769,0
+TFLO.US,D,20200826,000000,50.0512,50.0812,50.0512,50.0612,16775.672778283,0
+TFLO.US,D,20200827,000000,50.0612,50.0812,50.0612,50.0712,269572.58974909,0
+TFLO.US,D,20200828,000000,50.0702,50.0812,50.0512,50.0812,48915.15457774,0
+TFLO.US,D,20200831,000000,50.0512,50.0812,50.0512,50.0712,33173.777439444,0
+TFLO.US,D,20200901,000000,50.0712,50.0712,50.0612,50.0712,49815.895538001,0
+TFLO.US,D,20200902,000000,50.0622,50.0712,50.0612,50.0662,48003.367741712,0
+TFLO.US,D,20200903,000000,50.0512,50.0712,50.0512,50.0712,34323.552689722,0
+TFLO.US,D,20200904,000000,50.0612,50.0812,50.0612,50.0612,270986.46184726,0
+TFLO.US,D,20200908,000000,50.0512,50.0712,50.0512,50.0712,53633.751871236,0
+TFLO.US,D,20200909,000000,50.0612,50.0712,50.0612,50.0622,57214.623960746,0
+TFLO.US,D,20200910,000000,50.0612,50.0812,50.0612,50.0812,28634.92666979,0
+TFLO.US,D,20200911,000000,50.0612,50.0712,50.0612,50.0712,30164.278378238,0
+TFLO.US,D,20200914,000000,50.0612,50.0762,50.0612,50.0712,66533.326425877,0
+TFLO.US,D,20200915,000000,50.0512,50.0712,50.0512,50.0712,18739.830323735,0
+TFLO.US,D,20200916,000000,50.0662,50.0712,50.0612,50.0612,70215.619738337,0
+TFLO.US,D,20200917,000000,50.0512,50.0712,50.0512,50.0662,21363.727903626,0
+TFLO.US,D,20200918,000000,50.0712,50.0712,50.0512,50.0512,59286.227752294,0
+TFLO.US,D,20200921,000000,50.0512,50.0712,50.0512,50.0632,64263.90104105,0
+TFLO.US,D,20200922,000000,50.0642,50.0712,50.0612,50.0662,25482.835394139,0
+TFLO.US,D,20200923,000000,50.0612,50.0712,50.0612,50.0612,46215.94420853,0
+TFLO.US,D,20200924,000000,50.0612,50.0712,50.0612,50.0662,35232.327014177,0
+TFLO.US,D,20200925,000000,50.0662,50.0712,50.0612,50.0662,22902.117146792,0
+TFLO.US,D,20200928,000000,50.0712,50.0712,50.0612,50.0692,14503.234881883,0
+TFLO.US,D,20200929,000000,50.0712,50.0712,50.0612,50.0662,32046.093940701,0
+TFLO.US,D,20200930,000000,50.0712,50.0772,50.0612,50.0622,35214.25194474,0
+TFLO.US,D,20201001,000000,50.0622,50.0712,50.0512,50.0612,47394.840404011,0
+TFLO.US,D,20201002,000000,50.0612,50.0712,50.0612,50.0662,17505.70474942,0
+TFLO.US,D,20201005,000000,50.0512,50.0712,50.0512,50.0612,48077.676360507,0
+TFLO.US,D,20201006,000000,50.0652,50.0712,50.0413,50.0612,166687.28617449,0
+TFLO.US,D,20201007,000000,50.0512,50.0712,50.0413,50.0662,27504.230659474,0
+TFLO.US,D,20201008,000000,50.0512,50.0712,50.0512,50.0612,26145.587940151,0
+TFLO.US,D,20201009,000000,50.0512,50.0712,50.0512,50.0662,24138.251062155,0
+TFLO.US,D,20201012,000000,50.0512,50.0712,50.0512,50.0712,32009.943801827,0
+TFLO.US,D,20201013,000000,50.0512,50.0712,50.0512,50.0712,20489.095376995,0
+TFLO.US,D,20201014,000000,50.0512,50.0712,50.0512,50.0512,65387.567857696,0
+TFLO.US,D,20201015,000000,50.0512,50.0712,50.0512,50.0712,37677.482240749,0
+TFLO.US,D,20201016,000000,50.0512,50.0712,50.0512,50.0702,28727.310358022,0
+TFLO.US,D,20201019,000000,50.0652,50.0712,50.0512,50.0612,73176.918614379,0
+TFLO.US,D,20201020,000000,50.0512,50.0712,50.0512,50.0662,25655.552724312,0
+TFLO.US,D,20201021,000000,50.0512,50.0712,50.0512,50.0662,22039.534666452,0
+TFLO.US,D,20201022,000000,50.0612,50.0712,50.0612,50.0612,18099.169529257,0
+TFLO.US,D,20201023,000000,50.0712,50.0712,50.0512,50.0562,23106.967933741,0
+TFLO.US,D,20201026,000000,50.0512,50.0712,50.0512,50.0612,42914.231524764,0
+TFLO.US,D,20201027,000000,50.0532,50.0712,50.0512,50.0612,45776.117518904,0
+TFLO.US,D,20201028,000000,50.0512,50.0682,50.0512,50.0562,52873.594784372,0
+TFLO.US,D,20201029,000000,50.0512,50.0612,50.0512,50.0522,32558.220908073,0
+TFLO.US,D,20201030,000000,50.0512,50.0612,50.0512,50.0612,35380.944251767,0
+TFLO.US,D,20201102,000000,50.0712,50.0712,50.0512,50.0612,15275.442015039,0
+TFLO.US,D,20201103,000000,50.0612,50.0662,50.0512,50.0562,20663.821048217,0
+TFLO.US,D,20201104,000000,50.0612,50.0612,50.0512,50.0562,58024.989573824,0
+TFLO.US,D,20201105,000000,50.0512,50.0612,50.0512,50.0612,122440.52036404,0
+TFLO.US,D,20201106,000000,50.0512,50.0612,50.0512,50.0512,222408.70856567,0
+TFLO.US,D,20201109,000000,50.0413,50.0712,50.0413,50.0512,82068.848606699,0
+TFLO.US,D,20201110,000000,50.0413,50.0512,50.0413,50.0413,20989.172298077,0
+TFLO.US,D,20201111,000000,50.0413,50.0512,50.0413,50.0512,24802.007778691,0
+TFLO.US,D,20201112,000000,50.0512,50.0612,50.0512,50.0562,66372.659141995,0
+TFLO.US,D,20201113,000000,50.0582,50.0612,50.0512,50.0512,20381.6491309,0
+TFLO.US,D,20201116,000000,50.0413,50.0612,50.0413,50.0512,39518.126811717,0
+TFLO.US,D,20201117,000000,50.0413,50.0612,50.0413,50.0512,49163.184697232,0
+TFLO.US,D,20201118,000000,50.0413,50.0612,50.0413,50.0562,22389.990179419,0
+TFLO.US,D,20201119,000000,50.0413,50.0612,50.0413,50.0562,49891.20832732,0
+TFLO.US,D,20201120,000000,50.0522,50.0612,50.0512,50.0562,88575.873603902,0
+TFLO.US,D,20201123,000000,50.0413,50.0612,50.0413,50.0562,20037.218641079,0
+TFLO.US,D,20201124,000000,50.0612,50.0612,50.0512,50.0592,58097.289851571,0
+TFLO.US,D,20201125,000000,50.0612,50.0612,50.0512,50.0562,29105.882645668,0
+TFLO.US,D,20201127,000000,50.0612,50.0612,50.0512,50.0562,80642.92646225,0
+TFLO.US,D,20201130,000000,50.0413,50.0612,50.0413,50.0562,102859.19514098,0
+TFLO.US,D,20201201,000000,50.0512,50.0612,50.0512,50.0562,17909.381300172,0
+TFLO.US,D,20201202,000000,50.0413,50.0612,50.0413,50.0612,27892.844652362,0
+TFLO.US,D,20201203,000000,50.0413,50.0612,50.0413,50.0612,26537.214444612,0
+TFLO.US,D,20201204,000000,50.0612,50.0612,50.0512,50.0612,38931.69122555,0
+TFLO.US,D,20201207,000000,50.0413,50.0612,50.0413,50.0612,73318.5066583,0
+TFLO.US,D,20201208,000000,50.0413,50.0512,50.0413,50.0463,43242.595286197,0
+TFLO.US,D,20201209,000000,50.0612,50.0612,50.0512,50.0612,39479.968331795,0
+TFLO.US,D,20201210,000000,50.0413,50.0612,50.0413,50.0562,27648.831214967,0
+TFLO.US,D,20201211,000000,50.0612,50.0612,50.0413,50.0463,115412.33086474,0
+TFLO.US,D,20201214,000000,50.0413,50.0512,50.0413,50.0463,29933.319157658,0
+TFLO.US,D,20201215,000000,50.0413,50.0512,50.0413,50.0463,44970.772758448,0
+TFLO.US,D,20201216,000000,50.0413,50.0512,50.0413,50.0502,67307.541900081,0
+TFLO.US,D,20201217,000000,50.0413,50.0512,50.0413,50.0512,28124.808043466,0
+TFLO.US,D,20201218,000000,50.0512,50.0562,50.0413,50.0463,25069.117138144,0
+TFLO.US,D,20201221,000000,50.0313,50.0512,50.0313,50.0413,35813.741747723,0
+TFLO.US,D,20201222,000000,50.0313,50.0512,50.0313,50.0413,39778.206977501,0
+TFLO.US,D,20201223,000000,50.0413,50.0562,50.0413,50.0542,30941.506364015,0
+TFLO.US,D,20201224,000000,50.0413,50.0512,50.0413,50.0463,8305.4944061522,0
+TFLO.US,D,20201228,000000,50.0313,50.0512,50.0313,50.0512,18065.027731432,0
+TFLO.US,D,20201229,000000,50.0473,50.0512,50.0413,50.0463,37259.747302657,0
+TFLO.US,D,20201230,000000,50.0463,50.0512,50.0413,50.0463,9939.2798491228,0
+TFLO.US,D,20201231,000000,50.0413,50.0512,50.0413,50.0463,10517.682071096,0
+TFLO.US,D,20210104,000000,50.0313,50.0512,50.0313,50.0403,40404.809384639,0
+TFLO.US,D,20210105,000000,50.0413,50.0612,50.0313,50.0562,46671.837626544,0
+TFLO.US,D,20210106,000000,50.0612,50.0612,50.0512,50.0512,39560.301973736,0
+TFLO.US,D,20210107,000000,50.0512,50.0612,50.0512,50.0612,31891.451679965,0
+TFLO.US,D,20210108,000000,50.0413,50.0612,50.0413,50.0413,21787.487864863,0
+TFLO.US,D,20210111,000000,50.0612,50.0612,50.0413,50.0463,46928.905280754,0
+TFLO.US,D,20210112,000000,50.0413,50.0512,50.0413,50.0463,74538.573845275,0
+TFLO.US,D,20210113,000000,50.0413,50.0612,50.0413,50.0612,141484.61435663,0
+TFLO.US,D,20210114,000000,50.0582,50.0612,50.0512,50.0512,79498.172064594,0
+TFLO.US,D,20210115,000000,50.0413,50.0612,50.0413,50.0512,48055.584608974,0
+TFLO.US,D,20210119,000000,50.0612,50.0612,50.0413,50.0562,40079.458134778,0
+TFLO.US,D,20210120,000000,50.0602,50.0612,50.0413,50.0562,58599.375113701,0
+TFLO.US,D,20210121,000000,50.0413,50.0612,50.0413,50.0612,88711.436624677,0
+TFLO.US,D,20210122,000000,50.0473,50.0612,50.0473,50.0562,40579.53505586,0
+TFLO.US,D,20210125,000000,50.0612,50.0612,50.0512,50.0562,76639.298582027,0
+TFLO.US,D,20210126,000000,50.0612,50.0612,50.0512,50.0612,39478.964161271,0
+TFLO.US,D,20210127,000000,50.0562,50.0612,50.0512,50.0612,54868.881616076,0
+TFLO.US,D,20210128,000000,50.0612,50.0612,50.0512,50.0542,14524.322462893,0
+TFLO.US,D,20210129,000000,50.0512,50.0612,50.0512,50.0562,45210.769513746,0
+TFLO.US,D,20210201,000000,50.0512,50.0612,50.0512,50.0612,55547.700890475,0
+TFLO.US,D,20210202,000000,50.0612,50.0692,50.0612,50.0662,25399.489240626,0
+TFLO.US,D,20210203,000000,50.0612,50.0712,50.0532,50.0562,46996.184705879,0
+TFLO.US,D,20210204,000000,50.0612,50.0612,50.0512,50.0522,16682.284919527,0
+TFLO.US,D,20210205,000000,50.0562,50.0662,50.0512,50.0662,37194.47621858,0
+TFLO.US,D,20210208,000000,50.0512,50.0712,50.0512,50.0612,39023.070743257,0
+TFLO.US,D,20210209,000000,50.0512,50.0612,50.0512,50.0562,39155.62125246,0
+TFLO.US,D,20210210,000000,50.0512,50.0612,50.0512,50.0562,78295.175776531,0
+TFLO.US,D,20210211,000000,50.0612,50.0612,50.0512,50.0602,97586.295718085,0
+TFLO.US,D,20210212,000000,50.0512,50.0612,50.0512,50.0562,125750.26641199,0
+TFLO.US,D,20210216,000000,50.0612,50.0712,50.0512,50.0512,23084.876182207,0
+TFLO.US,D,20210217,000000,50.0512,50.0612,50.0512,50.0562,23929.383593109,0
+TFLO.US,D,20210218,000000,50.0512,50.0612,50.0512,50.0612,16627.055540693,0
+TFLO.US,D,20210219,000000,50.0562,50.0612,50.0512,50.0542,30536.825642738,0
+TFLO.US,D,20210222,000000,50.0612,50.0612,50.0512,50.0512,24565.023534966,0
+TFLO.US,D,20210223,000000,50.0512,50.0612,50.0413,50.0562,84763.038123288,0
+TFLO.US,D,20210224,000000,50.0512,50.0612,50.0413,50.0512,26106.425289704,0
+TFLO.US,D,20210225,000000,50.0512,50.0612,50.0512,50.0562,125146.75992692,0
+TFLO.US,D,20210226,000000,50.0512,50.0612,50.0512,50.0612,111845.51716257,0
+TFLO.US,D,20210301,000000,50.0712,50.0712,50.0512,50.0602,62718.482604214,0
+TFLO.US,D,20210302,000000,50.0532,50.0612,50.0512,50.0582,37843.170377252,0
+TFLO.US,D,20210303,000000,50.0612,50.0612,50.0512,50.0512,66452.992783936,0
+TFLO.US,D,20210304,000000,50.0413,50.0712,50.0413,50.0562,51470.768561981,0
+TFLO.US,D,20210305,000000,50.0612,50.0712,50.0512,50.0612,482182.60233904,0
+TFLO.US,D,20210308,000000,50.0512,50.0712,50.0512,50.0562,341164.92727619,0
+TFLO.US,D,20210309,000000,50.0562,50.0612,50.0413,50.0512,463656.66033697,0
+TFLO.US,D,20210310,000000,50.0413,50.0612,50.0413,50.0562,51301.063743381,0
+TFLO.US,D,20210311,000000,50.0612,50.0612,50.0512,50.0612,41395.925692083,0
+TFLO.US,D,20210312,000000,50.0512,50.0642,50.0512,50.0562,35640.020247026,0
+TFLO.US,D,20210315,000000,50.0413,50.0612,50.0413,50.0562,29115.924350911,0
+TFLO.US,D,20210316,000000,50.0512,50.0612,50.0413,50.0512,38280.988725829,0
+TFLO.US,D,20210317,000000,50.0413,50.0612,50.0413,50.0562,20809.425774234,0
+TFLO.US,D,20210318,000000,50.0712,50.0712,50.0512,50.0562,133795.68065237,0
+TFLO.US,D,20210319,000000,50.0512,50.0712,50.0512,50.0612,20422.820122394,0
+TFLO.US,D,20210322,000000,50.0512,50.0612,50.0512,50.0612,15710.247852043,0
+TFLO.US,D,20210323,000000,50.0642,50.0642,50.0512,50.0562,35373.915058097,0
+TFLO.US,D,20210324,000000,50.0712,50.0712,50.0512,50.0562,120915.18533768,0
+TFLO.US,D,20210325,000000,50.0712,50.0712,50.0512,50.0612,26350.4387271,0
+TFLO.US,D,20210326,000000,50.0612,50.0612,50.0512,50.0562,208500.94680467,0
+TFLO.US,D,20210329,000000,50.0612,50.0612,50.0512,50.0562,14612.689469028,0
+TFLO.US,D,20210330,000000,50.0413,50.0612,50.0413,50.0562,10681.361866551,0
+TFLO.US,D,20210331,000000,50.0512,50.0712,50.0512,50.0702,40282.300580679,0
+TFLO.US,D,20210401,000000,50.0712,50.0712,50.0512,50.0712,59800.363060715,0
+TFLO.US,D,20210405,000000,50.0712,50.0712,50.0512,50.0712,57991.851946524,0
+TFLO.US,D,20210406,000000,50.0512,50.0712,50.0512,50.0662,35720.353888967,0
+TFLO.US,D,20210407,000000,50.0512,50.0712,50.0512,50.0562,62934.37926693,0
+TFLO.US,D,20210408,000000,50.0712,50.0712,50.0512,50.0612,33580.46650177,0
+TFLO.US,D,20210409,000000,50.0612,50.0712,50.0512,50.0662,26849.511477657,0
+TFLO.US,D,20210412,000000,50.0712,50.0712,50.0512,50.0562,31747.855294996,0
+TFLO.US,D,20210413,000000,50.0712,50.0712,50.0512,50.0612,15857.86091911,0
+TFLO.US,D,20210414,000000,50.0512,50.0712,50.0512,50.0712,27751.256608442,0
+TFLO.US,D,20210415,000000,50.0512,50.0612,50.0413,50.0522,22381.956815225,0
+TFLO.US,D,20210416,000000,50.0512,50.0612,50.0512,50.0512,21045.405847435,0
+TFLO.US,D,20210419,000000,50.0512,50.0612,50.0512,50.0562,119742.31416535,0
+TFLO.US,D,20210420,000000,50.0512,50.0612,50.0512,50.0562,10428.310894437,0
+TFLO.US,D,20210421,000000,50.0512,50.0712,50.0512,50.0612,24389.29369322,0
+TFLO.US,D,20210422,000000,50.0542,50.0612,50.0512,50.0562,13864.582428454,0
+TFLO.US,D,20210423,000000,50.0512,50.0712,50.0512,50.0612,14777.373435006,0
+TFLO.US,D,20210426,000000,50.0712,50.0712,50.0512,50.0612,12206.696892901,0
+TFLO.US,D,20210427,000000,50.0612,50.0682,50.0512,50.0562,12112.304863621,0
+TFLO.US,D,20210428,000000,50.0512,50.0612,50.0512,50.0562,11984.77520704,0
+TFLO.US,D,20210429,000000,50.0612,50.0612,50.0512,50.0562,10869.141754587,0
+TFLO.US,D,20210430,000000,50.0592,50.0612,50.0512,50.0562,7858.6385228566,0
+TFLO.US,D,20210503,000000,50.0562,50.0612,50.0512,50.0512,37738.736642729,0
+TFLO.US,D,20210504,000000,50.0512,50.0612,50.0512,50.0512,20420.811781346,0
+TFLO.US,D,20210505,000000,50.0512,50.0712,50.0512,50.0712,21676.02493667,0
+TFLO.US,D,20210506,000000,50.0512,50.0612,50.0512,50.0602,10692.407742318,0
+TFLO.US,D,20210507,000000,50.0512,50.0612,50.0512,50.0562,10184.297457042,0
+TFLO.US,D,20210510,000000,50.0612,50.0612,50.0413,50.0463,83414.437109207,0
+TFLO.US,D,20210511,000000,50.0612,50.0612,50.0413,50.0612,43904.343661684,0
+TFLO.US,D,20210512,000000,50.0712,50.0712,50.0512,50.0512,18486.779351622,0
+TFLO.US,D,20210513,000000,50.0413,50.0612,50.0413,50.0532,796133.50423727,0
+TFLO.US,D,20210514,000000,50.0612,50.0612,50.0512,50.0562,32410.607841007,0
+TFLO.US,D,20210517,000000,50.0512,50.0612,50.0512,50.0562,95179.298971434,0
+TFLO.US,D,20210518,000000,50.0512,50.0612,50.0413,50.0582,37774.886781602,0
+TFLO.US,D,20210519,000000,50.0512,50.0612,50.0512,50.0562,20559.387313694,0
+TFLO.US,D,20210520,000000,50.0512,50.0612,50.0512,50.0562,5999.9188824519,0
+TFLO.US,D,20210521,000000,50.0522,50.0612,50.0512,50.0562,21318.540230034,0
+TFLO.US,D,20210524,000000,50.0512,50.0612,50.0413,50.0463,153017.51282775,0
+TFLO.US,D,20210525,000000,50.0443,50.0612,50.0413,50.0463,9015.4429668038,0
+TFLO.US,D,20210526,000000,50.0413,50.0612,50.0413,50.0463,64805.148953626,0
+TFLO.US,D,20210527,000000,50.0482,50.0612,50.0413,50.0413,30486.617116525,0
+TFLO.US,D,20210528,000000,50.0612,50.0612,50.0413,50.0463,37774.886781602,0
+TFLO.US,D,20210601,000000,50.0413,50.0612,50.0413,50.0562,14506.247393456,0
+TFLO.US,D,20210602,000000,50.0413,50.0602,50.0413,50.0433,40222.050349223,0
+TFLO.US,D,20210603,000000,50.0413,50.0512,50.0413,50.0463,69460.483504094,0
+TFLO.US,D,20210604,000000,50.0512,50.0512,50.0413,50.0512,23679.345132569,0
+TFLO.US,D,20210607,000000,50.0512,50.0612,50.0413,50.0512,13116.475387881,0
+TFLO.US,D,20210608,000000,50.0413,50.0592,50.0413,50.0512,107282.56630034,0
+TFLO.US,D,20210609,000000,50.0413,50.0612,50.0413,50.0463,29435.250577625,0
+TFLO.US,D,20210610,000000,50.0413,50.0512,50.0413,50.0463,10992.654729071,0
+TFLO.US,D,20210611,000000,50.0453,50.0512,50.0413,50.0463,22229.322895538,0
+TFLO.US,D,20210614,000000,50.0413,50.0512,50.0413,50.0433,12546.106530101,0
+TFLO.US,D,20210615,000000,50.0512,50.0512,50.0413,50.0423,10914.329428179,0
+TFLO.US,D,20210616,000000,50.0413,50.0512,50.0413,50.0463,20211.9443123,0
+TFLO.US,D,20210617,000000,50.0413,50.0512,50.0413,50.0433,16654.168144848,0
+TFLO.US,D,20210618,000000,50.0413,50.0612,50.0413,50.0463,24079.005001224,0
+TFLO.US,D,20210621,000000,50.0413,50.0512,50.0413,50.0502,4908.3855225815,0
+TFLO.US,D,20210622,000000,50.0463,50.0512,50.0413,50.0463,54558.59292408,0
+TFLO.US,D,20210623,000000,50.0492,50.0512,50.0413,50.0463,4563.9550327605,0
+TFLO.US,D,20210624,000000,50.0413,50.0512,50.0413,50.0482,13533.206155448,0
+TFLO.US,D,20210625,000000,50.0413,50.0512,50.0413,50.0463,4997.7566992407,0
+TFLO.US,D,20210628,000000,50.0313,50.0612,50.0313,50.0512,53256.183754115,0
+TFLO.US,D,20210629,000000,50.0423,50.0612,50.0423,50.0463,50279.822320209,0
+TFLO.US,D,20210630,000000,50.0612,50.0612,50.0413,50.0413,17062.865548221,0
+TFLO.US,D,20210701,000000,50.0313,50.0612,50.0313,50.0612,32694.788099372,0
+TFLO.US,D,20210702,000000,50.0512,50.0612,50.0413,50.0512,10597.011542513,0
+TFLO.US,D,20210706,000000,50.0612,50.0612,50.0413,50.0463,22108.822432626,0
+TFLO.US,D,20210707,000000,50.0413,50.0512,50.0413,50.0512,8008.2599309713,0
+TFLO.US,D,20210708,000000,50.0413,50.0592,50.0413,50.0413,37958.649987542,0
+TFLO.US,D,20210709,000000,50.0413,50.0502,50.0413,50.0463,17253.657947831,0
+TFLO.US,D,20210712,000000,50.0612,50.0612,50.0413,50.0413,19687.767298636,0
+TFLO.US,D,20210713,000000,50.0612,50.0612,50.0413,50.0463,13435.801614595,0
+TFLO.US,D,20210714,000000,50.0313,50.0512,50.0313,50.0512,28332.671341988,0
+TFLO.US,D,20210715,000000,50.0482,50.0512,50.0413,50.0463,13265.092625471,0
+TFLO.US,D,20210716,000000,50.0413,50.0612,50.0413,50.0612,41041.453497019,0
+TFLO.US,D,20210719,000000,50.0413,50.0512,50.0413,50.0463,39135.537841974,0
+TFLO.US,D,20210720,000000,50.0413,50.0512,50.0413,50.0463,26201.821489509,0
+TFLO.US,D,20210721,000000,50.0463,50.0512,50.0413,50.0463,10447.390134398,0
+TFLO.US,D,20210722,000000,50.0473,50.0512,50.0413,50.0463,13703.915144572,0
+TFLO.US,D,20210723,000000,50.0413,50.0612,50.0413,50.0562,21476.195002343,0
+TFLO.US,D,20210726,000000,50.0512,50.0612,50.0413,50.0463,11426.456395551,0
+TFLO.US,D,20210727,000000,50.0512,50.0582,50.0413,50.0512,13383.584747334,0
+TFLO.US,D,20210728,000000,50.0512,50.0512,50.0413,50.0463,45556.204174091,0
+TFLO.US,D,20210729,000000,50.0413,50.0612,50.0413,50.0602,167121.08784098,0
+TFLO.US,D,20210730,000000,50.0612,50.0612,50.0413,50.0463,34351.669464401,0
+TFLO.US,D,20210802,000000,50.0443,50.0572,50.0413,50.0512,2633.9392851333,0
+TFLO.US,D,20210803,000000,50.0612,50.0612,50.0413,50.0512,33076.372898591,0
+TFLO.US,D,20210804,000000,50.0612,50.0612,50.0413,50.0463,17716.580559514,0
+TFLO.US,D,20210805,000000,50.0612,50.0612,50.0413,50.0512,14539.385020757,0
+TFLO.US,D,20210806,000000,50.0413,50.0612,50.0413,50.0463,7505.1704983172,0
+TFLO.US,D,20210809,000000,50.0413,50.0712,50.0413,50.0512,1360939.2573124,0
+TFLO.US,D,20210810,000000,50.0612,50.0612,50.0413,50.0512,23546.794623366,0
+TFLO.US,D,20210811,000000,50.0413,50.0512,50.0413,50.0463,25264.930390375,0
+TFLO.US,D,20210812,000000,50.0512,50.0512,50.0413,50.0463,27144.737611789,0
+TFLO.US,D,20210813,000000,50.0482,50.0512,50.0413,50.0463,15349.750633834,0
+TFLO.US,D,20210816,000000,50.0413,50.0512,50.0313,50.0413,2227365.7024184,0
+TFLO.US,D,20210817,000000,50.0313,50.0512,50.0313,50.0512,10162.205705508,0
+TFLO.US,D,20210818,000000,50.0313,50.0512,50.0313,50.0463,15002.30763244,0
+TFLO.US,D,20210819,000000,50.0512,50.0512,50.0413,50.0463,197947.1145947,0
+TFLO.US,D,20210820,000000,50.0463,50.0463,50.0413,50.0433,33379.632396918,0
+TFLO.US,D,20210823,000000,50.0413,50.0512,50.0413,50.0463,39245.996599643,0
+TFLO.US,D,20210824,000000,50.0413,50.0512,50.0413,50.0463,13073.296055337,0
+TFLO.US,D,20210825,000000,50.0512,50.0512,50.0313,50.0463,50892.366340007,0
+TFLO.US,D,20210826,000000,50.0512,50.0512,50.0413,50.0463,122668.46707304,0
+TFLO.US,D,20210827,000000,50.0463,50.0512,50.0313,50.0463,209302.27488302,0
+TFLO.US,D,20210830,000000,50.0512,50.0512,50.0413,50.0463,87926.175274706,0
+TFLO.US,D,20210831,000000,50.0413,50.0512,50.0413,50.0463,12668.615334061,0
+TFLO.US,D,20210901,000000,50.0473,50.0512,50.0413,50.0463,29842.943810475,0
+TFLO.US,D,20210902,000000,50.0512,50.0512,50.0413,50.0463,11982.766865991,0
+TFLO.US,D,20210903,000000,50.0463,50.0512,50.0413,50.0463,8691.0958874679,0
+TFLO.US,D,20210907,000000,50.0512,50.0512,50.0413,50.0463,837317.54994873,0
+TFLO.US,D,20210908,000000,50.0512,50.0512,50.0413,50.0463,109362.20345607,0
+TFLO.US,D,20210909,000000,50.0512,50.0512,50.0413,50.0413,25079.158843387,0
+TFLO.US,D,20210910,000000,50.0512,50.0512,50.0413,50.0463,8408.923970151,0
+TFLO.US,D,20210913,000000,50.0463,50.0512,50.0413,50.0463,75364.002016217,0
+TFLO.US,D,20210914,000000,50.0413,50.0512,50.0413,50.0413,11484.698285959,0
+TFLO.US,D,20210915,000000,50.0413,50.0512,50.0413,50.0512,45640.554498129,0
+TFLO.US,D,20210916,000000,50.0413,50.0512,50.0413,50.0463,11138.259455089,0
+TFLO.US,D,20210917,000000,50.0453,50.0512,50.0413,50.0463,211940.23085026,0
+TFLO.US,D,20210920,000000,50.0512,50.0512,50.0413,50.0463,45650.596203371,0
+TFLO.US,D,20210921,000000,50.0512,50.0512,50.0413,50.0463,24172.39285998,0
+TFLO.US,D,20210922,000000,50.0512,50.0512,50.0413,50.0502,173947.43906489,0
+TFLO.US,D,20210923,000000,50.0413,50.0512,50.0413,50.0463,11738.753428596,0
+TFLO.US,D,20210924,000000,50.0512,50.0512,50.0313,50.0363,360886.83637265,0
+TFLO.US,D,20210927,000000,50.0413,50.0512,50.0363,50.0413,791878.83372598,0
+TFLO.US,D,20210928,000000,50.0512,50.0512,50.0413,50.0463,18060.006878811,0
+TFLO.US,D,20210929,000000,50.0313,50.0512,50.0313,50.0443,29667.213968729,0
+TFLO.US,D,20210930,000000,50.0323,50.0512,50.0323,50.0413,111858.57137939,0
+TFLO.US,D,20211001,000000,50.0313,50.0492,50.0313,50.0363,11034.82989109,0
+TFLO.US,D,20211004,000000,50.0313,50.0413,50.0313,50.0363,9208.2437074617,0
+TFLO.US,D,20211005,000000,50.0413,50.0413,50.0323,50.0363,30930.460488248,0
+TFLO.US,D,20211006,000000,50.0313,50.0512,50.0313,50.0413,420016.41352317,0
+TFLO.US,D,20211007,000000,50.0313,50.0413,50.0214,50.0413,403719.73008495,0
+TFLO.US,D,20211008,000000,50.0313,50.0413,50.0313,50.0313,27799.456793606,0
+TFLO.US,D,20211011,000000,50.0363,50.0512,50.0214,50.0363,146795.67225943,0
+TFLO.US,D,20211012,000000,50.0413,50.0413,50.0313,50.0333,6133.4735621784,0
+TFLO.US,D,20211013,000000,50.0313,50.0413,50.0313,50.0313,17784.864155164,0
+TFLO.US,D,20211014,000000,50.0363,50.0413,50.0313,50.0333,29155.087001357,0
+TFLO.US,D,20211015,000000,50.0383,50.0413,50.0313,50.0363,5964.7729141028,0
+TFLO.US,D,20211018,000000,50.0413,50.0413,50.0313,50.0333,14622.73117427,0
+TFLO.US,D,20211019,000000,50.0413,50.0413,50.0313,50.0363,49960.496093494,0
+TFLO.US,D,20211020,000000,50.0413,50.0413,50.0313,50.0413,65261.04237164,0
+TFLO.US,D,20211021,000000,50.0413,50.0413,50.0313,50.0363,20245.0819396,0
+TFLO.US,D,20211022,000000,50.0413,50.0413,50.0313,50.0363,20848.58842468,0
+TFLO.US,D,20211025,000000,50.0393,50.0413,50.0313,50.0333,35254.418765711,0
+TFLO.US,D,20211026,000000,50.0413,50.0413,50.0313,50.0363,10128.063907684,0
+TFLO.US,D,20211027,000000,50.0313,50.0413,50.0313,50.0363,6956.8933920714,0
+TFLO.US,D,20211028,000000,50.0313,50.0413,50.0313,50.0413,16610.988812304,0
+TFLO.US,D,20211029,000000,50.0313,50.0413,50.0313,50.0403,51594.281536465,0
+TFLO.US,D,20211101,000000,50.0313,50.0413,50.0313,50.0313,46796.354771552,0
+TFLO.US,D,20211102,000000,50.0413,50.0413,50.0313,50.0313,15162.974916322,0
+TFLO.US,D,20211103,000000,50.0413,50.0413,50.0313,50.0323,8877.8716049802,0
+TFLO.US,D,20211104,000000,50.0413,50.0413,50.0313,50.0413,13666.760835175,0
+TFLO.US,D,20211105,000000,50.0403,50.0413,50.0313,50.0363,4819.0143459224,0
+TFLO.US,D,20211108,000000,50.0413,50.0413,50.0313,50.0363,47656.928910842,0
+TFLO.US,D,20211109,000000,50.0413,50.0413,50.0313,50.0363,10632.157510862,0
+TFLO.US,D,20211110,000000,50.0413,50.0413,50.0313,50.0363,11610.219601491,0
+TFLO.US,D,20211111,000000,50.0313,50.0413,50.0313,50.0363,14704.068986735,0
+TFLO.US,D,20211112,000000,50.0363,50.0413,50.0313,50.0363,2442.1427149997,0
+TFLO.US,D,20211115,000000,50.0413,50.0413,50.0313,50.0363,47035.347356326,0
+TFLO.US,D,20211116,000000,50.0313,50.0413,50.0313,50.0323,6985.0101667507,0
+TFLO.US,D,20211117,000000,50.0313,50.0413,50.0313,50.0413,20232.027722785,0
+TFLO.US,D,20211118,000000,50.0393,50.0413,50.0313,50.0363,55606.946951407,0
+TFLO.US,D,20211119,000000,50.0313,50.0363,50.0313,50.0363,9960.3674301322,0
+TFLO.US,D,20211122,000000,50.0313,50.0413,50.0313,50.0363,6783.1718913745,0
+TFLO.US,D,20211123,000000,50.0413,50.0413,50.0313,50.0363,7028.1894992938,0
+TFLO.US,D,20211124,000000,50.0363,50.0413,50.0214,50.0254,9569.7450961952,0
+TFLO.US,D,20211126,000000,50.0214,50.0413,50.0214,50.0363,2812.6816384515,0
+TFLO.US,D,20211129,000000,50.0313,50.0393,50.0214,50.0313,13266.096795995,0
+TFLO.US,D,20211130,000000,50.0413,50.0512,50.0313,50.0413,198228.28234149,0
+TFLO.US,D,20211201,000000,50.0413,50.0413,50.0323,50.0323,23794.824742858,0
+TFLO.US,D,20211202,000000,50.0512,50.0512,50.0323,50.0363,226681.45414639,0
+TFLO.US,D,20211203,000000,50.0413,50.0413,50.0313,50.0363,6217.8238862162,0
+TFLO.US,D,20211206,000000,50.0313,50.0413,50.0214,50.0363,398301.22593605,0
+TFLO.US,D,20211207,000000,50.0413,50.0413,50.0214,50.0264,188118.29350325,0
+TFLO.US,D,20211208,000000,50.0313,50.0413,50.0244,50.0264,31048.952610111,0
+TFLO.US,D,20211209,000000,50.0323,50.0323,50.0214,50.0313,16217.353966795,0
+TFLO.US,D,20211210,000000,50.0313,50.0413,50.0214,50.0264,34661.958156397,0
+TFLO.US,D,20211213,000000,50.0413,50.0413,50.0214,50.0313,44934.622619574,0
+TFLO.US,D,20211214,000000,50.0224,50.0413,50.0224,50.0313,12362.343324162,0
+TFLO.US,D,20211215,000000,50.0214,50.0413,50.0214,50.0313,23206.380815642,0
+TFLO.US,D,20211216,000000,50.0413,50.0413,50.0313,50.0323,1021897.1465245,0
+TFLO.US,D,20211217,000000,50.0413,50.0413,50.0313,50.0413,205800.73226494,0
+TFLO.US,D,20211220,000000,50.0413,50.0413,50.0313,50.0333,22349.823358449,0
+TFLO.US,D,20211221,000000,50.0612,50.0612,50.0313,50.0413,1059587.682982,0
+TFLO.US,D,20211222,000000,50.0512,50.0512,50.0313,50.0423,150678.79967674,0
+TFLO.US,D,20211223,000000,50.0413,50.0413,50.0313,50.0363,102783.88235166,0
+TFLO.US,D,20211227,000000,50.0363,50.0413,50.0313,50.0363,24299.922516561,0
+TFLO.US,D,20211228,000000,50.0413,50.0413,50.0313,50.0363,25499.906293052,0
+TFLO.US,D,20211229,000000,50.0363,50.0413,50.0313,50.0363,24830.12455337,0
+TFLO.US,D,20211230,000000,50.0413,50.0413,50.0313,50.0413,33574.441478624,0
+TFLO.US,D,20211231,000000,50.0313,50.0413,50.0313,50.0363,3518.6135170061,0
+TFLO.US,D,20220103,000000,50.0323,50.0413,50.0313,50.0323,21225.152371278,0
+TFLO.US,D,20220104,000000,50.0413,50.0413,50.0313,50.0313,223520.32533603,0
+TFLO.US,D,20220105,000000,50.0313,50.0512,50.0313,50.0512,50420.406193605,0
+TFLO.US,D,20220106,000000,50.0353,50.0413,50.0313,50.0333,93670.030673472,0
+TFLO.US,D,20220107,000000,50.0413,50.0413,50.0313,50.0363,15395.94247795,0
+TFLO.US,D,20220110,000000,50.0313,50.0512,50.0313,50.0463,79407.796717411,0
+TFLO.US,D,20220111,000000,50.0512,50.0512,50.0413,50.0463,45118.385825514,0
+TFLO.US,D,20220112,000000,50.0413,50.0612,50.0413,50.0542,123289.04445704,0
+TFLO.US,D,20220113,000000,50.0413,50.0612,50.0413,50.0512,278244.6063966,0
+TFLO.US,D,20220114,000000,50.0413,50.0512,50.0413,50.0473,65675.764798159,0
+TFLO.US,D,20220118,000000,50.0413,50.0512,50.0413,50.0502,70765.905185632,0
+TFLO.US,D,20220119,000000,50.0512,50.0612,50.0413,50.0562,84017.943594287,0
+TFLO.US,D,20220120,000000,50.0413,50.0602,50.0413,50.0443,12419.581044044,0
+TFLO.US,D,20220121,000000,50.0512,50.0612,50.0413,50.0512,34168.910428986,0
+TFLO.US,D,20220124,000000,50.0413,50.0612,50.0413,50.0512,45522.062376266,0
+TFLO.US,D,20220125,000000,50.0512,50.0612,50.0512,50.0562,30808.955854813,0
+TFLO.US,D,20220126,000000,50.0572,50.0612,50.0512,50.0562,30817.993389531,0
+TFLO.US,D,20220127,000000,50.0512,50.0712,50.0512,50.0662,61604.85749281,0
+TFLO.US,D,20220128,000000,50.0712,50.0712,50.0532,50.0712,41202.120780901,0
+TFLO.US,D,20220131,000000,50.0712,50.0712,50.0522,50.0712,74948.275419173,0
+TFLO.US,D,20220201,000000,50.0612,50.0812,50.0612,50.0662,1280921.9290868,0
+TFLO.US,D,20220202,000000,50.0812,50.0812,50.0712,50.0802,126989.41283894,0
+TFLO.US,D,20220203,000000,50.0812,50.0812,50.0612,50.0712,131192.87065348,0
+TFLO.US,D,20220204,000000,50.0812,50.0861,50.0712,50.0762,56266.686985845,0
+TFLO.US,D,20220207,000000,50.0812,50.0812,50.0712,50.0762,95285.741047006,0
+TFLO.US,D,20220208,000000,50.0911,50.0911,50.0712,50.0762,88113.955162743,0
+TFLO.US,D,20220209,000000,50.0712,50.0712,50.0612,50.0712,100750.43704003,0
+TFLO.US,D,20220210,000000,50.0712,50.0812,50.0662,50.0712,114282.63902495,0
+TFLO.US,D,20220211,000000,50.0812,50.0911,50.0712,50.0911,149298.06520588,0
+TFLO.US,D,20220214,000000,50.0812,50.0911,50.0712,50.0812,157209.92476653,0
+TFLO.US,D,20220215,000000,50.0911,50.1001,50.0712,50.0812,873112.2124565,0
+TFLO.US,D,20220216,000000,50.0911,50.101,50.0812,50.101,45742.979891603,0
+TFLO.US,D,20220217,000000,50.0911,50.101,50.0812,50.101,211262.41574638,0
+TFLO.US,D,20220218,000000,50.0911,50.101,50.0901,50.101,339595.40874678,0
+TFLO.US,D,20220222,000000,50.101,50.101,50.0812,50.0961,353604.59173073,0
+TFLO.US,D,20220223,000000,50.0911,50.101,50.0911,50.101,73130.726770263,0
+TFLO.US,D,20220224,000000,50.0911,50.101,50.0812,50.101,172792.64296199,0
+TFLO.US,D,20220225,000000,50.0812,50.0911,50.0712,50.0762,1782740.0818572,0
+TFLO.US,D,20220228,000000,50.0712,50.0961,50.0712,50.0961,191180.00943171,0
+TFLO.US,D,20220301,000000,50.0612,50.0911,50.0612,50.0812,207133.26655062,0
+TFLO.US,D,20220302,000000,50.101,50.101,50.0712,50.0812,1013142.787894,0
+TFLO.US,D,20220303,000000,50.0712,50.101,50.0712,50.0812,249587.58797528,0
+TFLO.US,D,20220304,000000,50.0712,50.101,50.0712,50.101,1203429.0855591,0
+TFLO.US,D,20220307,000000,50.0911,50.0911,50.0812,50.0812,226869.23403443,0
+TFLO.US,D,20220308,000000,50.0911,50.0911,50.0812,50.0911,135996.82244155,0
+TFLO.US,D,20220309,000000,50.0712,50.101,50.0712,50.101,198506.43757672,0
+TFLO.US,D,20220310,000000,50.0911,50.0911,50.0812,50.0911,82514.70031947,0
+TFLO.US,D,20220311,000000,50.0911,50.0911,50.0812,50.0911,30017.669481696,0
+TFLO.US,D,20220314,000000,50.0911,50.0911,50.0812,50.0861,42693.314009427,0
+TFLO.US,D,20220315,000000,50.0911,50.0911,50.0812,50.0861,138105.58054249,0
+TFLO.US,D,20220316,000000,50.0901,50.0911,50.0712,50.0911,809404.62188588,0
+TFLO.US,D,20220317,000000,50.0812,50.101,50.0772,50.0911,822919.7529719,0
+TFLO.US,D,20220318,000000,50.0812,50.101,50.0812,50.0911,490375.62964647,0
+TFLO.US,D,20220321,000000,50.0911,50.0991,50.0812,50.0911,74724.345392263,0
+TFLO.US,D,20220322,000000,50.0911,50.101,50.0812,50.0861,170424.80886579,0
+TFLO.US,D,20220323,000000,50.101,50.101,50.0812,50.101,114342.8892564,0
+TFLO.US,D,20220324,000000,50.101,50.101,50.0911,50.101,214000.78876604,0
+TFLO.US,D,20220325,000000,50.101,50.101,50.0812,50.0961,294121.54655567,0
+TFLO.US,D,20220328,000000,50.0911,50.101,50.0812,50.0911,286575.20506586,0
+TFLO.US,D,20220329,000000,50.0941,50.101,50.0891,50.0911,76640.302752551,0
+TFLO.US,D,20220330,000000,50.111,50.111,50.0911,50.0911,145558.53417354,0
+TFLO.US,D,20220331,000000,50.101,50.111,50.0961,50.106,544470.29578834,0
+TFLO.US,D,20220401,000000,50.0911,50.101,50.0911,50.101,793157.14280336,0
+TFLO.US,D,20220404,000000,50.101,50.101,50.0911,50.101,400085.63695766,0
+TFLO.US,D,20220405,000000,50.101,50.12,50.0961,50.111,324320.97090226,0
+TFLO.US,D,20220406,000000,50.101,50.1409,50.101,50.1309,528253.94599207,0
+TFLO.US,D,20220407,000000,50.1409,50.1409,50.1209,50.1259,298291.86674292,0
+TFLO.US,D,20220408,000000,50.1409,50.1409,50.1209,50.1309,145075.52815137,0
+TFLO.US,D,20220411,000000,50.1509,50.1509,50.1409,50.1509,329451.2781107,0
+TFLO.US,D,20220412,000000,50.1509,50.1509,50.1309,50.1509,313633.58401257,0
+TFLO.US,D,20220413,000000,50.1509,50.1608,50.1409,50.1509,299951.76061953,0
+TFLO.US,D,20220414,000000,50.1409,50.1608,50.1209,50.1608,231658.12326462,0
+TFLO.US,D,20220418,000000,50.1509,50.1608,50.1479,50.1608,492027.49015888,0
+TFLO.US,D,20220419,000000,50.1708,50.1708,50.1509,50.1588,695334.86701208,0
+TFLO.US,D,20220420,000000,50.1708,50.1807,50.1509,50.1708,509853.52530554,0
+TFLO.US,D,20220421,000000,50.1708,50.1807,50.1509,50.1608,422273.7888617,0
+TFLO.US,D,20220422,000000,50.1807,50.1807,50.1708,50.1807,799282.58300134,0
+TFLO.US,D,20220425,000000,50.1807,50.1907,50.1708,50.1907,242180.82618834,0
+TFLO.US,D,20220426,000000,50.1807,50.1907,50.1807,50.1907,804627.78270198,0
+TFLO.US,D,20220427,000000,50.2006,50.2006,50.1708,50.1907,631191.46643394,0
+TFLO.US,D,20220428,000000,50.1708,50.1907,50.1708,50.1857,1311783.1018088,0
+TFLO.US,D,20220429,000000,50.2106,50.2106,50.2006,50.2106,472473.27753997,0
+TFLO.US,D,20220502,000000,50.2206,50.2206,50.2006,50.2106,606877.48553004,0
+TFLO.US,D,20220503,000000,50.2106,50.2106,50.2006,50.2106,393153.84782869,0
+TFLO.US,D,20220504,000000,50.2106,50.2106,50.1807,50.1907,390518.90437304,0
+TFLO.US,D,20220505,000000,50.1807,50.1956,50.1807,50.1907,209883.68961658,0
+TFLO.US,D,20220506,000000,50.1907,50.2006,50.1807,50.1907,471312.45641392,0
+TFLO.US,D,20220509,000000,50.1907,50.2006,50.1799,50.2006,1923869.2198482,0
+TFLO.US,D,20220510,000000,50.1907,50.2106,50.1808,50.2106,1677247.9516016,0
+TFLO.US,D,20220511,000000,50.2106,50.2106,50.1907,50.2006,658155.45335136,0
+TFLO.US,D,20220512,000000,50.2106,50.2106,50.1907,50.2006,628002.22084889,0
+TFLO.US,D,20220513,000000,50.2106,50.2106,50.1907,50.2006,976269.64624317,0
+TFLO.US,D,20220516,000000,50.1857,50.1907,50.1708,50.1907,509438.80287901,0
+TFLO.US,D,20220517,000000,50.2206,50.2206,50.1807,50.1857,482702.7626706,0
+TFLO.US,D,20220518,000000,50.2006,50.2006,50.1807,50.1907,539636.21888456,0
+TFLO.US,D,20220519,000000,50.2006,50.2006,50.1907,50.2006,488256.82984028,0
+TFLO.US,D,20220520,000000,50.1807,50.1907,50.1708,50.1907,322004.3495028,0
+TFLO.US,D,20220523,000000,50.2006,50.2006,50.1807,50.1907,591059.7914319,0
+TFLO.US,D,20220524,000000,50.2006,50.2006,50.1807,50.1907,388148.05776526,0
+TFLO.US,D,20220525,000000,50.1907,50.1907,50.1658,50.1807,267596.38215735,0
+TFLO.US,D,20220526,000000,50.1907,50.1907,50.1608,50.1608,618718.6643521,0
+TFLO.US,D,20220527,000000,50.1907,50.1907,50.1658,50.1807,579260.78777185,0
+TFLO.US,D,20220531,000000,50.1608,50.1822,50.1608,50.1791,255683.90722806,0
+TFLO.US,D,20220601,000000,50.1907,50.1907,50.1509,50.1608,220870.3193225,0
+TFLO.US,D,20220602,000000,50.1608,50.1608,50.1409,50.1608,278452.46969513,0
+TFLO.US,D,20220603,000000,50.1409,50.1608,50.1409,50.1608,439727.27674386,0
+TFLO.US,D,20220606,000000,50.1608,50.1608,50.1409,50.1608,299980.88156473,0
+TFLO.US,D,20220607,000000,50.1708,50.1708,50.1509,50.1608,496590.44102111,0
+TFLO.US,D,20220608,000000,50.1608,50.1608,50.1409,50.1409,243393.86418164,0
+TFLO.US,D,20220609,000000,50.1608,50.1608,50.1409,50.1509,284413.22592714,0
+TFLO.US,D,20220610,000000,50.1708,50.1708,50.1509,50.1708,447719.46994644,0
+TFLO.US,D,20220613,000000,50.1708,50.1807,50.1608,50.1807,1146818.9722539,0
+TFLO.US,D,20220614,000000,50.1807,50.1807,50.1608,50.1708,1144267.3749519,0
+TFLO.US,D,20220615,000000,50.1807,50.2006,50.1708,50.1708,765049.40565881,0
+TFLO.US,D,20220616,000000,50.1807,50.1907,50.1708,50.1907,466215.28683278,0
+TFLO.US,D,20220617,000000,50.1907,50.2006,50.1807,50.2006,429079.05250461,0
+TFLO.US,D,20220621,000000,50.1907,50.2006,50.1807,50.1907,770474.93900138,0
+TFLO.US,D,20220622,000000,50.1907,50.1907,50.1708,50.1907,930815.86746255,0
+TFLO.US,D,20220623,000000,50.2006,50.2006,50.1807,50.1956,4067996.2149991,0
+TFLO.US,D,20220624,000000,50.2106,50.2106,50.1907,50.1956,404984.98494552,0
+TFLO.US,D,20220627,000000,50.2006,50.2006,50.1907,50.2006,276531.49148221,0
+TFLO.US,D,20220628,000000,50.2006,50.2006,50.1807,50.1807,665339.28928192,0
+TFLO.US,D,20220629,000000,50.2006,50.2006,50.1907,50.2006,242476.05232247,0
+TFLO.US,D,20220630,000000,50.1907,50.2106,50.1907,50.1907,1240919.7920823,0
+TFLO.US,D,20220701,000000,50.1807,50.2604,50.1673,50.2305,520839.15084094,0
+TFLO.US,D,20220705,000000,50.1907,50.1907,50.1509,50.1807,750150.52759037,0
+TFLO.US,D,20220706,000000,50.1608,50.1807,50.1509,50.1708,564099.82119658,0
+TFLO.US,D,20220707,000000,50.1807,50.1807,50.1608,50.1775,893152.44360914,0
+TFLO.US,D,20220708,000000,50.1608,50.1807,50.1608,50.1807,527001.74534832,0
+TFLO.US,D,20220711,000000,50.1608,50.1807,50.1608,50.1708,348928.16959924,0
+TFLO.US,D,20220712,000000,50.1608,50.1807,50.1608,50.1708,753965.37141203,0
+TFLO.US,D,20220713,000000,50.1907,50.1907,50.1708,50.1708,285542.91776693,0
+TFLO.US,D,20220714,000000,50.1708,50.1907,50.1708,50.1907,991920.64803428,0
+TFLO.US,D,20220715,000000,50.2006,50.2006,50.1708,50.1956,2224253.7779637,0
+TFLO.US,D,20220718,000000,50.2006,50.2006,50.1907,50.2006,463496.99722361,0
+TFLO.US,D,20220719,000000,50.2106,50.2106,50.1811,50.2006,313959.93943295,0
+TFLO.US,D,20220720,000000,50.2106,50.2106,50.1807,50.1907,514571.11842851,0
+TFLO.US,D,20220721,000000,50.2106,50.2206,50.2006,50.2206,368402.04857622,0
+TFLO.US,D,20220722,000000,50.2006,50.2206,50.1907,50.2206,732685.99383244,0
+TFLO.US,D,20220725,000000,50.2006,50.2106,50.1807,50.2006,262473.10414258,0
+TFLO.US,D,20220726,000000,50.2206,50.2206,50.1907,50.2156,363792.90586987,0
+TFLO.US,D,20220727,000000,50.2206,50.2305,50.1907,50.2256,566207.57512699,0
+TFLO.US,D,20220728,000000,50.2305,50.2305,50.2106,50.2106,838438.20425381,0
+TFLO.US,D,20220729,000000,50.2006,50.2803,50.2006,50.2803,355173.10608961,0
+TFLO.US,D,20220801,000000,50.2504,50.2504,50.2205,50.2404,971031.36988219,0
+TFLO.US,D,20220802,000000,50.2404,50.2604,50.2105,50.2304,521077.71421159,0
+TFLO.US,D,20220803,000000,50.2105,50.2304,50.2105,50.2105,580712.94143722,0
+TFLO.US,D,20220804,000000,50.2205,50.2504,50.2205,50.2255,259078.81185877,0
+TFLO.US,D,20220805,000000,50.2404,50.2504,50.2205,50.2454,758173.61954202,0
+TFLO.US,D,20220808,000000,50.2504,50.2504,50.2205,50.2504,350318.60367949,0
+TFLO.US,D,20220809,000000,50.2304,50.2504,50.2304,50.241,359155.08631464,0
+TFLO.US,D,20220810,000000,50.2604,50.2604,50.2304,50.2404,815955.71241566,0
+TFLO.US,D,20220811,000000,50.2404,50.2703,50.2304,50.2604,2376667.8703313,0
+TFLO.US,D,20220812,000000,50.2703,50.2803,50.2404,50.2803,1855943.1340915,0
+TFLO.US,D,20220815,000000,50.2803,50.2803,50.2604,50.2703,206397.85234475,0
+TFLO.US,D,20220816,000000,50.2903,50.2903,50.2604,50.2604,261384.19923714,0
+TFLO.US,D,20220817,000000,50.2604,50.2803,50.2604,50.2803,697501.5195242,0
+TFLO.US,D,20220818,000000,50.2903,50.2903,50.2704,50.2803,248440.33656641,0
+TFLO.US,D,20220819,000000,50.2803,50.2903,50.2704,50.2803,253972.6646075,0
+TFLO.US,D,20220822,000000,50.3002,50.3002,50.2803,50.2903,425110.82534796,0
+TFLO.US,D,20220823,000000,50.3102,50.3102,50.2803,50.3002,381133.98172966,0
+TFLO.US,D,20220824,000000,50.3102,50.3102,50.2903,50.3002,443724.39669086,0
+TFLO.US,D,20220825,000000,50.3102,50.3102,50.2911,50.3102,296835.42150228,0
+TFLO.US,D,20220826,000000,50.3102,50.3102,50.2908,50.3102,1406499.8925904,0
+TFLO.US,D,20220829,000000,50.3102,50.3202,50.3002,50.3102,1216132.454613,0
+TFLO.US,D,20220830,000000,50.3202,50.3202,50.3052,50.3202,525210.1637054,0
+TFLO.US,D,20220831,000000,50.3302,50.3302,50.3102,50.3302,451222.17025679,0
+TFLO.US,D,20220901,000000,50.2304,50.2504,50.2304,50.2504,865826.88705181,0
+TFLO.US,D,20220902,000000,50.2504,50.2604,50.2404,50.2604,360104.7173922,0
+TFLO.US,D,20220906,000000,50.2604,50.2604,50.2404,50.2504,674859.78763371,0
+TFLO.US,D,20220907,000000,50.2604,50.2604,50.2504,50.2504,842797.079948,0
+TFLO.US,D,20220908,000000,50.2703,50.2703,50.2604,50.2703,3655165.1147815,0
+TFLO.US,D,20220909,000000,50.2703,50.2803,50.2604,50.2803,4299591.5829084,0
+TFLO.US,D,20220912,000000,50.2803,50.2903,50.2703,50.2803,1403197.743553,0
+TFLO.US,D,20220913,000000,50.2803,50.2903,50.2703,50.2803,1238215.6389743,0
+TFLO.US,D,20220914,000000,50.2903,50.2903,50.2703,50.2903,1451920.7370024,0
+TFLO.US,D,20220915,000000,50.2903,50.3002,50.2803,50.3002,964256.59949147,0
+TFLO.US,D,20220916,000000,50.2903,50.3102,50.2853,50.3102,1347081.2654838,0
+TFLO.US,D,20220919,000000,50.3202,50.3202,50.2803,50.3202,3421788.5142733,0
+TFLO.US,D,20220920,000000,50.3002,50.3202,50.3002,50.3202,847144.12400421,0
+TFLO.US,D,20220921,000000,50.3102,50.3302,50.3092,50.3202,454862.25559106,0
+TFLO.US,D,20220922,000000,50.3302,50.3401,50.3102,50.3401,4743529.5713833,0
+TFLO.US,D,20220923,000000,50.3302,50.3501,50.3252,50.3401,2448254.209682,0
+TFLO.US,D,20220926,000000,50.3501,50.3501,50.3391,50.3501,1497560.1870902,0
+TFLO.US,D,20220927,000000,50.3501,50.3601,50.3302,50.3501,1409116.1412507,0
+TFLO.US,D,20220928,000000,50.3601,50.3601,50.3302,50.3501,1302513.7854297,0
+TFLO.US,D,20220929,000000,50.3601,50.38,50.3501,50.3701,1388201.1936428,0
+TFLO.US,D,20220930,000000,50.3701,50.3701,50.3501,50.3601,820498.29824603,0
+TFLO.US,D,20221003,000000,50.2703,50.2803,50.2604,50.2803,783081.63045605,0
+TFLO.US,D,20221004,000000,50.2703,50.2803,50.2604,50.2803,1349670.4391293,0
+TFLO.US,D,20221005,000000,50.2803,50.2803,50.2703,50.2703,914993.10852268,0
+TFLO.US,D,20221006,000000,50.2903,50.3002,50.2803,50.3002,360350.39808281,0
+TFLO.US,D,20221007,000000,50.3002,50.3002,50.2818,50.3002,1228843.6727114,0
+TFLO.US,D,20221010,000000,50.3202,50.3202,50.3002,50.3202,821057.84855361,0
+TFLO.US,D,20221011,000000,50.3102,50.3102,50.2903,50.3002,1144649.4014303,0
+TFLO.US,D,20221012,000000,50.3102,50.3102,50.2903,50.3102,796468.7211482,0
+TFLO.US,D,20221013,000000,50.3202,50.3202,50.3002,50.3202,1204231.4814045,0
+TFLO.US,D,20221014,000000,50.3302,50.3302,50.3102,50.3202,666733.27205549,0
+TFLO.US,D,20221017,000000,50.3202,50.3302,50.3102,50.3302,1475216.2803634,0
+TFLO.US,D,20221018,000000,50.3202,50.3401,50.3202,50.3302,808943.28356096,0
+TFLO.US,D,20221019,000000,50.3501,50.3501,50.3202,50.3401,841063.27621716,0
+TFLO.US,D,20221020,000000,50.3401,50.3601,50.3401,50.3501,819130.50860527,0
+TFLO.US,D,20221021,000000,50.3601,50.3601,50.3401,50.3501,544212.81303995,0
+TFLO.US,D,20221024,000000,50.3601,50.3701,50.3501,50.3701,659659.67372273,0
+TFLO.US,D,20221025,000000,50.3601,50.3701,50.3501,50.3701,1221831.2438567,0
+TFLO.US,D,20221026,000000,50.3701,50.3701,50.3601,50.3701,915842.46176735,0
+TFLO.US,D,20221027,000000,50.3601,50.39,50.3601,50.39,979088.6937557,0
+TFLO.US,D,20221028,000000,50.39,50.39,50.375,50.38,994131.37146903,0
+TFLO.US,D,20221031,000000,50.39,50.39,50.3601,50.39,1534532.6240804,0
+TFLO.US,D,20221101,000000,50.4,50.41,50.38,50.4,1125633,0
+TFLO.US,D,20221102,000000,50.4,50.42,50.39,50.41,1001936,0
+TFLO.US,D,20221103,000000,50.42,50.43,50.41,50.42,1191438,0
+TFLO.US,D,20221104,000000,50.43,50.44,50.42,50.43,1176377,0
+TFLO.US,D,20221107,000000,50.43,50.45,50.42,50.44,1676455,0
+TFLO.US,D,20221108,000000,50.44,50.45,50.43,50.45,1335967,0
+TFLO.US,D,20221109,000000,50.46,50.47,50.45,50.47,1725949,0
+TFLO.US,D,20221110,000000,50.47,50.48,50.45,50.48,1157291,0
+TFLO.US,D,20221111,000000,50.48,50.48,50.43,50.45,1643631,0
+TFLO.US,D,20221114,000000,50.46,50.48,50.46,50.47,719962,0
+TFLO.US,D,20221115,000000,50.47,50.49,50.47,50.47,1287499,0
+TFLO.US,D,20221116,000000,50.49,50.49,50.47,50.47,4672327,0
+TFLO.US,D,20221117,000000,50.5,50.5,50.47,50.49,2418973,0
+TFLO.US,D,20221118,000000,50.49,50.5,50.48,50.5,610706,0
+TFLO.US,D,20221121,000000,50.5,50.51,50.49,50.5,888721,0
+TFLO.US,D,20221122,000000,50.5,50.51,50.48,50.5,1010980,0
+TFLO.US,D,20221123,000000,50.51,50.51,50.49,50.49,1291492,0
+TFLO.US,D,20221125,000000,50.5,50.52,50.5,50.52,308979,0
+TFLO.US,D,20221128,000000,50.52,50.53,50.51,50.53,494925,0
+TFLO.US,D,20221129,000000,50.54,50.54,50.52,50.53,921098,0
+TFLO.US,D,20221130,000000,50.54,50.54,50.53,50.53,788343,0
+TFLO.US,D,20221201,000000,50.36,50.39,50.36,50.38,1075216,0
+TFLO.US,D,20221202,000000,50.38,50.4,50.38,50.4,1277435,0
+TFLO.US,D,20221205,000000,50.41,50.41,50.38,50.41,1353694,0
+TFLO.US,D,20221206,000000,50.4,50.41,50.39,50.41,2364006,0
+TFLO.US,D,20221207,000000,50.4,50.41,50.4,50.41,1218983,0
+TFLO.US,D,20221208,000000,50.41,50.43,50.41,50.43,747119,0
+TFLO.US,D,20221209,000000,50.43,50.44,50.4241,50.43,899578,0
+TFLO.US,D,20221212,000000,50.44,50.45,50.42,50.44,570750,0
+TFLO.US,D,20221213,000000,50.44,50.45,50.44,50.44,2072625,0
+TFLO.US,D,20221214,000000,50.44,50.45,50.435,50.45,865501,0
+TFLO.US,D,20221215,000000,50.29,50.31,50.28,50.3,714733,0
+TFLO.US,D,20221216,000000,50.3,50.31,50.29,50.31,926318,0
+TFLO.US,D,20221219,000000,50.3,50.32,50.3,50.32,2515434,0
+TFLO.US,D,20221220,000000,50.32,50.32,50.31,50.32,711270,0
+TFLO.US,D,20221221,000000,50.32,50.32,50.31,50.31,823583,0
+TFLO.US,D,20221222,000000,50.32,50.35,50.32,50.34,1201399,0
+TFLO.US,D,20221223,000000,50.34,50.36,50.34,50.35,1524943,0
+TFLO.US,D,20221227,000000,50.35,50.36,50.34,50.36,950961,0
+TFLO.US,D,20221228,000000,50.34,50.37,50.34,50.37,1527158,0
+TFLO.US,D,20221229,000000,50.37,50.39,50.37,50.38,1064349,0
+TFLO.US,D,20221230,000000,50.39,50.41,50.385,50.41,1164637,0
+TFLO.US,D,20230103,000000,50.41,50.41,50.39,50.41,1544267,0
+TFLO.US,D,20230104,000000,50.41,50.42,50.39,50.39,2416900,0
+TFLO.US,D,20230105,000000,50.42,50.44,50.4113,50.43,1377685,0
+TFLO.US,D,20230106,000000,50.44,50.44,50.41,50.41,1529331,0
+TFLO.US,D,20230109,000000,50.43,50.44,50.42,50.43,2179926,0
+TFLO.US,D,20230110,000000,50.44,50.45,50.43,50.43,1182716,0
+TFLO.US,D,20230111,000000,50.45,50.46,50.44,50.45,981188,0
+TFLO.US,D,20230112,000000,50.47,50.48,50.46,50.47,886678,0
+TFLO.US,D,20230113,000000,50.48,50.5,50.47,50.49,1363910,0
+TFLO.US,D,20230117,000000,50.49,50.49,50.48,50.49,1438122,0
+TFLO.US,D,20230118,000000,50.49,50.5,50.49,50.5,611412,0
+TFLO.US,D,20230119,000000,50.51,50.52,50.5,50.5,1512592,0
+TFLO.US,D,20230120,000000,50.51,50.52,50.51,50.52,960943,0
+TFLO.US,D,20230123,000000,50.52,50.53,50.51,50.52,894019,0
+TFLO.US,D,20230124,000000,50.53,50.54,50.52,50.54,1900298,0
+TFLO.US,D,20230125,000000,50.53,50.54,50.53,50.54,1048214,0
+TFLO.US,D,20230126,000000,50.55,50.56,50.55,50.55,836880,0
+TFLO.US,D,20230127,000000,50.57,50.57,50.55,50.56,1207003,0
+TFLO.US,D,20230130,000000,50.56,50.57,50.55,50.56,1288662,0
+TFLO.US,D,20230131,000000,50.56,50.57,50.56,50.56,1438354,0
+TFLO.US,D,20230201,000000,50.38,50.41,50.38,50.4,1806500,0
+TFLO.US,D,20230202,000000,50.4,50.42,50.4,50.4,2805701,0
+TFLO.US,D,20230203,000000,50.41,50.43,50.41,50.43,2855413,0
+TFLO.US,D,20230206,000000,50.43,50.43,50.42,50.42,1908518,0
+TFLO.US,D,20230207,000000,50.43,50.44,50.42,50.43,1442172,0
+TFLO.US,D,20230208,000000,50.44,50.45,50.43,50.44,1356590,0
+TFLO.US,D,20230209,000000,50.45,50.46,50.45,50.45,1004879,0
+TFLO.US,D,20230210,000000,50.46,50.47,50.45,50.47,1337679,0
+TFLO.US,D,20230213,000000,50.47,50.48,50.46,50.48,1994982,0
+TFLO.US,D,20230214,000000,50.47,50.48,50.46,50.46,1104665,0
+TFLO.US,D,20230215,000000,50.48,50.48,50.47,50.48,1759731,0
+TFLO.US,D,20230216,000000,50.51,50.51,50.5,50.51,1393106,0
+TFLO.US,D,20230217,000000,50.51,50.52,50.5,50.52,1764337,0
+TFLO.US,D,20230221,000000,50.51,50.53,50.51,50.53,2807848,0
+TFLO.US,D,20230222,000000,50.52,50.53,50.52,50.52,1282436,0
+TFLO.US,D,20230223,000000,50.54,50.55,50.54,50.54,891340,0
+TFLO.US,D,20230224,000000,50.55,50.56,50.55,50.55,1093844,0
+TFLO.US,D,20230227,000000,50.56,50.57,50.555,50.56,1091482,0
+TFLO.US,D,20230228,000000,50.57,50.58,50.56,50.56,1588236,0
+TFLO.US,D,20230301,000000,50.41,50.41,50.4,50.4,3143462,0
+TFLO.US,D,20230302,000000,50.43,50.43,50.42,50.42,2519518,0
+TFLO.US,D,20230303,000000,50.44,50.44,50.43,50.44,1936758,0
+TFLO.US,D,20230306,000000,50.44,50.44,50.43,50.43,1547253,0
+TFLO.US,D,20230307,000000,50.44,50.45,50.43,50.44,1961352,0
+TFLO.US,D,20230308,000000,50.45,50.46,50.44,50.46,1047041,0
+TFLO.US,D,20230309,000000,50.48,50.48,50.47,50.48,1077499,0
+TFLO.US,D,20230310,000000,50.49,50.495,50.48,50.49,1212574,0
+TFLO.US,D,20230313,000000,50.49,50.49,50.48,50.49,3336104,0
+TFLO.US,D,20230314,000000,50.49,50.5,50.48,50.49,1665581,0
+TFLO.US,D,20230315,000000,50.49,50.5,50.48,50.5,2195201,0
+TFLO.US,D,20230316,000000,50.51,50.51,50.49,50.49,2173799,0
+TFLO.US,D,20230317,000000,50.5,50.51,50.5,50.51,1559373,0
+TFLO.US,D,20230320,000000,50.51,50.51,50.5,50.5,1570853,0
+TFLO.US,D,20230321,000000,50.51,50.51,50.48,50.48,3874184,0
+TFLO.US,D,20230322,000000,50.49,50.52,50.49,50.52,1366535,0
+TFLO.US,D,20230323,000000,50.52,50.54,50.51,50.51,3958583,0
+TFLO.US,D,20230324,000000,50.52,50.54,50.52,50.54,1697578,0
+TFLO.US,D,20230327,000000,50.55,50.55,50.54,50.54,1534419,0
+TFLO.US,D,20230328,000000,50.55,50.56,50.54,50.55,1461918,0
+TFLO.US,D,20230329,000000,50.55,50.57,50.55,50.57,1721001,0
+TFLO.US,D,20230330,000000,50.58,50.61,50.57,50.58,5282261,0
+TFLO.US,D,20230331,000000,50.6,50.6,50.58,50.59,3393577,0
+TFLO.US,D,20230403,000000,50.42,50.43,50.41,50.42,1451244,0
+TFLO.US,D,20230404,000000,50.42,50.43,50.42,50.43,1262467,0
+TFLO.US,D,20230405,000000,50.44,50.45,50.44,50.45,1427827,0
+TFLO.US,D,20230406,000000,50.47,50.47,50.45,50.45,1057356,0
+TFLO.US,D,20230410,000000,50.46,50.49,50.46,50.46,3728662,0
+TFLO.US,D,20230411,000000,50.47,50.48,50.47,50.47,1424481,0
+TFLO.US,D,20230412,000000,50.47,50.48,50.47,50.47,1179383,0
+TFLO.US,D,20230413,000000,50.49,50.51,50.49,50.51,1214946,0
+TFLO.US,D,20230414,000000,50.51,50.52,50.5,50.51,1563112,0
+TFLO.US,D,20230417,000000,50.52,50.52,50.51,50.52,1044779,0
+TFLO.US,D,20230418,000000,50.52,50.53,50.51,50.52,941269,0
+TFLO.US,D,20230419,000000,50.53,50.54,50.5235,50.54,896187,0
+TFLO.US,D,20230420,000000,50.55,50.56,50.55,50.55,1094957,0
+TFLO.US,D,20230421,000000,50.57,50.57,50.56,50.57,1400001,0
+TFLO.US,D,20230424,000000,50.57,50.57,50.56,50.56,976433,0
+TFLO.US,D,20230425,000000,50.57,50.58,50.57,50.58,1093446,0
+TFLO.US,D,20230426,000000,50.59,50.59,50.58,50.58,921634,0
+TFLO.US,D,20230427,000000,50.6,50.62,50.6,50.62,1091633,0
+TFLO.US,D,20230428,000000,50.62,50.64,50.62,50.63,1656464,0
+TFLO.US,D,20230501,000000,50.45,50.45,50.44,50.44,1463115,0
+TFLO.US,D,20230502,000000,50.45,50.45,50.44,50.44,853283,0
+TFLO.US,D,20230503,000000,50.44,50.46,50.44,50.45,1376361,0
+TFLO.US,D,20230504,000000,50.48,50.48,50.47,50.47,1612690,0
+TFLO.US,D,20230505,000000,50.48,50.49,50.48,50.48,1834943,0
+TFLO.US,D,20230508,000000,50.49,50.49,50.48,50.49,837307,0
+TFLO.US,D,20230509,000000,50.5,50.5,50.49,50.5,1214409,0
+TFLO.US,D,20230510,000000,50.5,50.51,50.5,50.5,1476340,0
+TFLO.US,D,20230511,000000,50.53,50.53,50.52,50.52,1616639,0
+TFLO.US,D,20230512,000000,50.54,50.54,50.52,50.53,2247598,0
+TFLO.US,D,20230515,000000,50.54,50.54,50.52,50.52,815421,0
+TFLO.US,D,20230516,000000,50.53,50.54,50.53,50.54,1225779,0
+TFLO.US,D,20230517,000000,50.54,50.55,50.54,50.55,987582,0
+TFLO.US,D,20230518,000000,50.56,50.57,50.55,50.57,1219627,0
+TFLO.US,D,20230519,000000,50.565,50.57,50.56,50.57,1275044,0
+TFLO.US,D,20230522,000000,50.57,50.58,50.57,50.58,1089708,0
+TFLO.US,D,20230523,000000,50.59,50.59,50.58,50.59,678007,0
+TFLO.US,D,20230524,000000,50.59,50.6,50.58,50.58,1045133,0
+TFLO.US,D,20230525,000000,50.62,50.625,50.61,50.61,1027277,0
+TFLO.US,D,20230526,000000,50.63,50.63,50.62,50.62,1370093,0
+TFLO.US,D,20230530,000000,50.63,50.65,50.63,50.65,877601,0
+TFLO.US,D,20230531,000000,50.66,50.66,50.65,50.65,1112306,0
+TFLO.US,D,20230601,000000,50.47,50.47,50.45,50.46,2257332,0
+TFLO.US,D,20230602,000000,50.47,50.47,50.46,50.46,1985075,0
+TFLO.US,D,20230605,000000,50.47,50.48,50.47,50.47,1736810,0
+TFLO.US,D,20230606,000000,50.49,50.49,50.48,50.48,1426001,0
+TFLO.US,D,20230607,000000,50.49,50.505,50.48,50.49,1398682,0
+TFLO.US,D,20230608,000000,50.51,50.52,50.51,50.51,1019218,0
+TFLO.US,D,20230609,000000,50.52,50.53,50.51,50.53,2126081,0
+TFLO.US,D,20230612,000000,50.53,50.53,50.52,50.52,930078,0
+TFLO.US,D,20230613,000000,50.53,50.54,50.53,50.53,1339945,0
+TFLO.US,D,20230614,000000,50.53,50.54,50.53,50.54,946477,0
+TFLO.US,D,20230615,000000,50.56,50.57,50.55,50.55,1222704,0
+TFLO.US,D,20230616,000000,50.56,50.57,50.56,50.57,904009,0
+TFLO.US,D,20230620,000000,50.57,50.58,50.565,50.58,1032552,0
+TFLO.US,D,20230621,000000,50.58,50.59,50.58,50.59,807264,0
+TFLO.US,D,20230622,000000,50.59,50.61,50.59,50.61,760322,0
+TFLO.US,D,20230623,000000,50.6,50.61,50.6,50.6,1295273,0
+TFLO.US,D,20230626,000000,50.61,50.63,50.61,50.62,1354912,0
+TFLO.US,D,20230627,000000,50.62,50.63,50.62,50.63,1510596,0
+TFLO.US,D,20230628,000000,50.64,50.64,50.62,50.63,1294283,0
+TFLO.US,D,20230629,000000,50.65,50.66,50.65,50.65,938657,0
+TFLO.US,D,20230630,000000,50.67,50.67,50.66,50.67,1273112,0
+TFLO.US,D,20230703,000000,50.46,50.47,50.45,50.47,1294775,0
+TFLO.US,D,20230705,000000,50.47,50.48,50.46,50.46,1191638,0
+TFLO.US,D,20230706,000000,50.5,50.5,50.49,50.5,1160651,0
+TFLO.US,D,20230707,000000,50.5,50.51,50.5,50.5,610053,0
+TFLO.US,D,20230710,000000,50.5,50.52,50.5,50.51,857503,0
+TFLO.US,D,20230711,000000,50.52,50.53,50.51,50.53,2255352,0
+TFLO.US,D,20230712,000000,50.52,50.53,50.52,50.52,1470443,0
+TFLO.US,D,20230713,000000,50.56,50.56,50.54,50.55,1578368,0
+TFLO.US,D,20230714,000000,50.55,50.56,50.55,50.56,1193576,0
+TFLO.US,D,20230717,000000,50.57,50.57,50.56,50.57,923130,0
+TFLO.US,D,20230718,000000,50.57,50.58,50.56,50.57,1244257,0
+TFLO.US,D,20230719,000000,50.58,50.58,50.57,50.57,1017965,0
+TFLO.US,D,20230720,000000,50.62,50.62,50.6,50.61,74721724,0
+TFLO.US,D,20230721,000000,50.62,50.62,50.61,50.62,7992359,0
+TFLO.US,D,20230724,000000,50.63,50.63,50.62,50.63,2647178,0
+TFLO.US,D,20230725,000000,50.63,50.64,50.62,50.63,4950662,0
+TFLO.US,D,20230726,000000,50.64,50.64,50.63,50.63,2136223,0
+TFLO.US,D,20230727,000000,50.66,50.67,50.65,50.67,1666494,0
+TFLO.US,D,20230728,000000,50.67,50.67,50.66,50.67,2095245,0
+TFLO.US,D,20230731,000000,50.675,50.68,50.66,50.67,2246824,0
+TFLO.US,D,20230801,000000,50.52,50.53,50.5,50.52,6229908,0
+TFLO.US,D,20230802,000000,50.53,50.54,50.52,50.53,2335250,0
+TFLO.US,D,20230803,000000,50.55,50.55,50.54,50.54,1709297,0
+TFLO.US,D,20230804,000000,50.55,50.56,50.55,50.56,1759833,0
+TFLO.US,D,20230807,000000,50.56,50.57,50.56,50.56,1713801,0
+TFLO.US,D,20230808,000000,50.57,50.58,50.56,50.56,1506789,0
+TFLO.US,D,20230809,000000,50.57,50.58,50.57,50.58,4082503,0
+TFLO.US,D,20230810,000000,50.59,50.6,50.59,50.59,1434395,0
+TFLO.US,D,20230811,000000,50.61,50.61,50.6,50.61,1605306,0
+TFLO.US,D,20230814,000000,50.61,50.62,50.61,50.62,1424042,0
+TFLO.US,D,20230815,000000,50.62,50.63,50.61,50.62,1899790,0
+TFLO.US,D,20230816,000000,50.62,50.63,50.62,50.63,2443048,0
+TFLO.US,D,20230817,000000,50.65,50.65,50.6315,50.65,3168955,0
+TFLO.US,D,20230818,000000,50.66,50.67,50.65,50.66,1679772,0
+TFLO.US,D,20230821,000000,50.66,50.67,50.65,50.65,1419972,0
+TFLO.US,D,20230822,000000,50.67,50.67,50.66,50.66,1620467,0
+TFLO.US,D,20230823,000000,50.67,50.68,50.66,50.68,1311053,0
+TFLO.US,D,20230824,000000,50.7,50.7,50.69,50.7,1253684,0
+TFLO.US,D,20230825,000000,50.7,50.7,50.69,50.7,1490914,0
+TFLO.US,D,20230828,000000,50.7,50.71,50.7,50.71,1341115,0
+TFLO.US,D,20230829,000000,50.71,50.72,50.71,50.72,1583801,0
+TFLO.US,D,20230830,000000,50.72,50.73,50.71,50.71,2074145,0
+TFLO.US,D,20230831,000000,50.74,50.75,50.74,50.74,1927457,0
+TFLO.US,D,20230901,000000,50.53,50.53,50.52,50.53,3150058,0
+TFLO.US,D,20230905,000000,50.53,50.55,50.53,50.54,1164957,0
+TFLO.US,D,20230906,000000,50.54,50.55,50.54,50.54,1661049,0
+TFLO.US,D,20230907,000000,50.57,50.57,50.56,50.57,1007881,0
+TFLO.US,D,20230908,000000,50.58,50.58,50.57,50.58,870008,0
+TFLO.US,D,20230911,000000,50.59,50.59,50.58,50.59,1234832,0
+TFLO.US,D,20230912,000000,50.6,50.6,50.59,50.6,1244125,0
+TFLO.US,D,20230913,000000,50.6,50.61,50.6,50.6,1739617,0
+TFLO.US,D,20230914,000000,50.62,50.63,50.62,50.63,1399899,0
+TFLO.US,D,20230915,000000,50.63,50.63,50.62,50.63,1899466,0
+TFLO.US,D,20230918,000000,50.64,50.64,50.63,50.63,1123885,0
+TFLO.US,D,20230919,000000,50.64,50.65,50.64,50.64,906909,0
+TFLO.US,D,20230920,000000,50.65,50.66,50.65,50.65,1470611,0
+TFLO.US,D,20230921,000000,50.67,50.68,50.6644,50.68,1744566,0
+TFLO.US,D,20230922,000000,50.68,50.68,50.67,50.67,2082382,0
+TFLO.US,D,20230925,000000,50.69,50.69,50.68,50.69,2139933,0
+TFLO.US,D,20230926,000000,50.7,50.7,50.69,50.7,1394101,0
+TFLO.US,D,20230927,000000,50.71,50.71,50.7,50.71,2329408,0
+TFLO.US,D,20230928,000000,50.73,50.73,50.72,50.73,2763515,0
+TFLO.US,D,20230929,000000,50.74,50.74,50.73,50.74,1897751,0
+TFLO.US,D,20231002,000000,50.53,50.53,50.52,50.52,2755124,0
+TFLO.US,D,20231003,000000,50.53,50.54,50.53,50.54,3459135,0
+TFLO.US,D,20231004,000000,50.55,50.55,50.54,50.54,1704460,0
+TFLO.US,D,20231005,000000,50.56,50.58,50.56,50.58,1417746,0
+TFLO.US,D,20231006,000000,50.58,50.59,50.57,50.58,2498209,0
+TFLO.US,D,20231009,000000,50.59,50.59,50.58,50.58,1689578,0
+TFLO.US,D,20231010,000000,50.585,50.59,50.58,50.58,1835604,0
+TFLO.US,D,20231011,000000,50.6,50.6,50.59,50.59,2306602,0
+TFLO.US,D,20231012,000000,50.62,50.62,50.61,50.62,1091597,0
+TFLO.US,D,20231013,000000,50.62,50.63,50.62,50.62,1381203,0
+TFLO.US,D,20231016,000000,50.63,50.64,50.63,50.63,1431390,0
+TFLO.US,D,20231017,000000,50.64,50.64,50.63,50.64,1477509,0
+TFLO.US,D,20231018,000000,50.64,50.65,50.64,50.64,2020671,0
+TFLO.US,D,20231019,000000,50.67,50.67,50.66,50.66,4573790,0
+TFLO.US,D,20231020,000000,50.68,50.68,50.67,50.68,2181985,0
+TFLO.US,D,20231023,000000,50.69,50.69,50.68,50.69,1970164,0
+TFLO.US,D,20231024,000000,50.7,50.7,50.69,50.69,1499484,0
+TFLO.US,D,20231025,000000,50.7,50.7,50.69,50.69,1841620,0
+TFLO.US,D,20231026,000000,50.72,50.73,50.7143,50.72,2268830,0
+TFLO.US,D,20231027,000000,50.74,50.74,50.73,50.74,1947450,0
+TFLO.US,D,20231030,000000,50.74,50.74,50.73,50.74,2644469,0
+TFLO.US,D,20231031,000000,50.74,50.76,50.74,50.75,2334992,0
+TFLO.US,D,20231101,000000,50.53,50.54,50.53,50.54,2895015,0
+TFLO.US,D,20231102,000000,50.56,50.56,50.54,50.54,1805070,0
+TFLO.US,D,20231103,000000,50.56,50.56,50.55,50.55,3577549,0
+TFLO.US,D,20231106,000000,50.56,50.57,50.56,50.57,2141098,0
+TFLO.US,D,20231107,000000,50.58,50.58,50.57,50.57,2247948,0
+TFLO.US,D,20231108,000000,50.58,50.58,50.57,50.58,1409094,0
+TFLO.US,D,20231109,000000,50.6,50.61,50.59,50.61,2067192,0
+TFLO.US,D,20231110,000000,50.61,50.61,50.59,50.59,2506027,0
+TFLO.US,D,20231113,000000,50.61,50.62,50.605,50.62,1571029,0
+TFLO.US,D,20231114,000000,50.63,50.63,50.61,50.61,2352247,0
+TFLO.US,D,20231115,000000,50.62,50.63,50.62,50.62,2938386,0
+TFLO.US,D,20231116,000000,50.64,50.65,50.64,50.64,1593257,0
+TFLO.US,D,20231117,000000,50.65,50.655,50.64,50.64,1951549,0
+TFLO.US,D,20231120,000000,50.66,50.66,50.65,50.65,2496516,0
+TFLO.US,D,20231121,000000,50.66,50.67,50.66,50.66,1324665,0
+TFLO.US,D,20231122,000000,50.69,50.7,50.69,50.7,1392546,0
+TFLO.US,D,20231124,000000,50.7,50.7,50.69,50.7,1339173,0
+TFLO.US,D,20231127,000000,50.71,50.71,50.7,50.71,1657013,0
+TFLO.US,D,20231128,000000,50.71,50.72,50.71,50.71,1356403,0
+TFLO.US,D,20231129,000000,50.72,50.73,50.72,50.73,1967179,0
+TFLO.US,D,20231130,000000,50.74,50.75,50.73,50.75,2708435,0
+TFLO.US,D,20231201,000000,50.52,50.53,50.52,50.52,3468350,0
+TFLO.US,D,20231204,000000,50.53,50.54,50.52,50.52,1967851,0
+TFLO.US,D,20231205,000000,50.54,50.54,50.53,50.54,1934977,0
+TFLO.US,D,20231206,000000,50.55,50.55,50.54,50.54,1756066,0
+TFLO.US,D,20231207,000000,50.56,50.56,50.55,50.55,2066918,0
+TFLO.US,D,20231208,000000,50.55,50.56,50.55,50.56,1701420,0
+TFLO.US,D,20231211,000000,50.56,50.57,50.56,50.56,1505749,0
+TFLO.US,D,20231212,000000,50.58,50.58,50.57,50.58,1195185,0
+TFLO.US,D,20231213,000000,50.58,50.59,50.58,50.58,2015987,0
+TFLO.US,D,20231214,000000,50.37,50.38,50.37,50.37,5622168,0
+TFLO.US,D,20231215,000000,50.38,50.39,50.38,50.38,2360009,0
+TFLO.US,D,20231218,000000,50.38,50.39,50.38,50.39,2009547,0
+TFLO.US,D,20231219,000000,50.39,50.4,50.39,50.39,2413401,0
+TFLO.US,D,20231220,000000,50.39,50.4,50.39,50.4,1561959,0
+TFLO.US,D,20231221,000000,50.41,50.42,50.41,50.41,2605883,0
+TFLO.US,D,20231222,000000,50.42,50.43,50.42,50.43,2167588,0
+TFLO.US,D,20231226,000000,50.43,50.44,50.43,50.43,1581190,0
+TFLO.US,D,20231227,000000,50.44,50.44,50.43,50.44,1836174,0
+TFLO.US,D,20231228,000000,50.46,50.47,50.46,50.47,1498944,0
+TFLO.US,D,20231229,000000,50.47,50.47,50.46,50.47,1614611,0
+TFLO.US,D,20240102,000000,50.47,50.49,50.47,50.47,2076255,0
+TFLO.US,D,20240103,000000,50.49,50.49,50.48,50.49,1616135,0
+TFLO.US,D,20240104,000000,50.51,50.51,50.5,50.51,1387942,0
+TFLO.US,D,20240105,000000,50.52,50.52,50.51,50.52,1360017,0
+TFLO.US,D,20240108,000000,50.51,50.53,50.51,50.51,1594985,0
+TFLO.US,D,20240109,000000,50.53,50.53,50.52,50.53,999489,0
+TFLO.US,D,20240110,000000,50.54,50.54,50.53,50.53,1199982,0
+TFLO.US,D,20240111,000000,50.56,50.57,50.56,50.56,1369247,0
+TFLO.US,D,20240112,000000,50.58,50.58,50.56,50.58,1772106,0
+TFLO.US,D,20240116,000000,50.59,50.59,50.57,50.59,1927096,0
+TFLO.US,D,20240117,000000,50.59,50.59,50.58,50.58,1334577,0
+TFLO.US,D,20240118,000000,50.61,50.61,50.6,50.6,1213162,0
+TFLO.US,D,20240119,000000,50.62,50.62,50.61,50.62,1246609,0
+TFLO.US,D,20240122,000000,50.62,50.63,50.62,50.63,1651680,0
+TFLO.US,D,20240123,000000,50.63,50.64,50.63,50.63,1732213,0
+TFLO.US,D,20240124,000000,50.64,50.65,50.63,50.65,2084870,0
+TFLO.US,D,20240125,000000,50.66,50.67,50.65,50.65,20798302,0
+TFLO.US,D,20240126,000000,50.66,50.67,50.66,50.67,3674783,0
+TFLO.US,D,20240129,000000,50.67,50.68,50.67,50.68,1951410,0
+TFLO.US,D,20240130,000000,50.68,50.69,50.68,50.69,1810981,0
+TFLO.US,D,20240131,000000,50.69,50.7,50.69,50.7,2025871,0
+TFLO.US,D,20240201,000000,50.48,50.49,50.47,50.47,2775112,0
+TFLO.US,D,20240202,000000,50.49,50.49,50.48,50.49,2821759,0
+TFLO.US,D,20240205,000000,50.5,50.51,50.49,50.51,3716165,0
+TFLO.US,D,20240206,000000,50.51,50.53,50.51,50.53,2171979,0
+TFLO.US,D,20240207,000000,50.53,50.53,50.52,50.52,2154183,0
+TFLO.US,D,20240208,000000,50.54,50.56,50.54,50.56,4788121,0
+TFLO.US,D,20240209,000000,50.56,50.57,50.55,50.55,6272745,0
+TFLO.US,D,20240212,000000,50.57,50.57,50.56,50.56,3193342,0
+TFLO.US,D,20240213,000000,50.58,50.58,50.57,50.58,1424198,0
+TFLO.US,D,20240214,000000,50.59,50.59,50.58,50.59,1375478,0
+TFLO.US,D,20240215,000000,50.61,50.61,50.6,50.61,1740637,0
+TFLO.US,D,20240216,000000,50.62,50.63,50.62,50.63,1834661,0
+TFLO.US,D,20240220,000000,50.63,50.63,50.62,50.63,1214069,0
+TFLO.US,D,20240221,000000,50.63,50.64,50.63,50.64,1818416,0
+TFLO.US,D,20240222,000000,50.66,50.66,50.65,50.65,1919909,0
+TFLO.US,D,20240223,000000,50.65,50.66,50.65,50.66,1290198,0
+TFLO.US,D,20240226,000000,50.66,50.67,50.66,50.67,1624645,0
+TFLO.US,D,20240227,000000,50.68,50.68,50.67,50.68,1292780,0
+TFLO.US,D,20240228,000000,50.68,50.69,50.68,50.68,1907883,0
+TFLO.US,D,20240229,000000,50.7,50.71,50.7,50.7,1532552,0
+TFLO.US,D,20240301,000000,50.49,50.5,50.49,50.5,2786262,0
+TFLO.US,D,20240304,000000,50.51,50.51,50.5,50.5,2132828,0
+TFLO.US,D,20240305,000000,50.51,50.52,50.51,50.52,1182466,0
+TFLO.US,D,20240306,000000,50.52,50.53,50.52,50.52,1349091,0
+TFLO.US,D,20240307,000000,50.55,50.55,50.54,50.55,1933089,0
+TFLO.US,D,20240308,000000,50.55,50.56,50.55,50.56,1326723,0
+TFLO.US,D,20240311,000000,50.56,50.56,50.55,50.56,1386050,0
+TFLO.US,D,20240312,000000,50.57,50.57,50.56,50.57,839023,0
+TFLO.US,D,20240313,000000,50.57,50.58,50.57,50.57,1315331,0
+TFLO.US,D,20240314,000000,50.59,50.6,50.58,50.59,47744313,0
+TFLO.US,D,20240315,000000,50.6,50.6,50.59,50.6,5677224,0
+TFLO.US,D,20240318,000000,50.6,50.61,50.6,50.6,15363642,0
+TFLO.US,D,20240319,000000,50.62,50.62,50.61,50.61,2341741,0
+TFLO.US,D,20240320,000000,50.62,50.63,50.62,50.62,2144827,0
+TFLO.US,D,20240321,000000,50.64,50.65,50.64,50.65,1915174,0
+TFLO.US,D,20240322,000000,50.65,50.66,50.65,50.65,1639341,0
+TFLO.US,D,20240325,000000,50.66,50.67,50.66,50.67,1735371,0
+TFLO.US,D,20240326,000000,50.67,50.67,50.66,50.66,2326842,0
+TFLO.US,D,20240327,000000,50.69,50.7,50.69,50.69,1371120,0
+TFLO.US,D,20240328,000000,50.7,50.7,50.69,50.69,2805413,0
+TFLO.US,D,20240401,000000,50.44,50.45,50.43,50.44,2935932,0
+TFLO.US,D,20240402,000000,50.45,50.46,50.45,50.46,1864883,0
+TFLO.US,D,20240403,000000,50.47,50.47,50.46,50.47,1515774,0
+TFLO.US,D,20240404,000000,50.48,50.49,50.48,50.49,2068833,0
+TFLO.US,D,20240405,000000,50.5,50.5,50.49,50.49,1461716,0
+TFLO.US,D,20240408,000000,50.5,50.51,50.5,50.5,1148770,0
+TFLO.US,D,20240409,000000,50.51,50.52,50.5,50.52,1176426,0
+TFLO.US,D,20240410,000000,50.52,50.53,50.52,50.53,2067449,0
+TFLO.US,D,20240411,000000,50.54,50.55,50.54,50.55,2189278,0
+TFLO.US,D,20240412,000000,50.55,50.56,50.54,50.55,1611710,0
+TFLO.US,D,20240415,000000,50.55,50.56,50.55,50.56,2307339,0
+TFLO.US,D,20240416,000000,50.56,50.57,50.56,50.57,2138827,0
+TFLO.US,D,20240417,000000,50.57,50.58,50.57,50.58,1319989,0
+TFLO.US,D,20240418,000000,50.6,50.6,50.59,50.59,2068303,0
+TFLO.US,D,20240419,000000,50.61,50.61,50.6,50.6,1767386,0
+TFLO.US,D,20240422,000000,50.61,50.62,50.61,50.62,1600281,0
+TFLO.US,D,20240423,000000,50.62,50.63,50.62,50.63,1757812,0
+TFLO.US,D,20240424,000000,50.64,50.64,50.63,50.63,1465437,0
+TFLO.US,D,20240425,000000,50.65,50.66,50.65,50.65,3481501,0
+TFLO.US,D,20240426,000000,50.66,50.67,50.66,50.67,1523873,0
+TFLO.US,D,20240429,000000,50.67,50.68,50.66,50.68,1367340,0
+TFLO.US,D,20240430,000000,50.68,50.69,50.67,50.68,3943586,0
+TFLO.US,D,20240501,000000,50.48,50.48,50.47,50.48,2426640,0
+TFLO.US,D,20240502,000000,50.5,50.51,50.49,50.51,2685024,0
+TFLO.US,D,20240503,000000,50.51,50.51,50.5,50.5,1511947,0
+TFLO.US,D,20240506,000000,50.52,50.52,50.51,50.52,2833209,0
+TFLO.US,D,20240507,000000,50.52,50.53,50.52,50.53,2265274,0
+TFLO.US,D,20240508,000000,50.53,50.53,50.52,50.53,1955461,0
+TFLO.US,D,20240509,000000,50.55,50.56,50.54,50.56,1724672,0
+TFLO.US,D,20240510,000000,50.55,50.56,50.55,50.55,1347061,0
+TFLO.US,D,20240513,000000,50.56,50.57,50.56,50.57,936505,0
+TFLO.US,D,20240514,000000,50.58,50.58,50.57,50.57,1547592,0
+TFLO.US,D,20240515,000000,50.58,50.59,50.58,50.59,1708796,0
+TFLO.US,D,20240516,000000,50.6,50.6,50.59,50.6,1666577,0
+TFLO.US,D,20240517,000000,50.61,50.61,50.6,50.61,779854,0
+TFLO.US,D,20240520,000000,50.61,50.62,50.61,50.61,964831,0
+TFLO.US,D,20240521,000000,50.62,50.63,50.62,50.63,1410915,0
+TFLO.US,D,20240522,000000,50.63,50.64,50.63,50.63,1376661,0
+TFLO.US,D,20240523,000000,50.66,50.67,50.65,50.67,1626741,0
+TFLO.US,D,20240524,000000,50.67,50.67,50.66,50.66,1306615,0
+TFLO.US,D,20240528,000000,50.66,50.67,50.66,50.66,1702231,0
+TFLO.US,D,20240529,000000,50.67,50.68,50.67,50.68,1652242,0
+TFLO.US,D,20240530,000000,50.68,50.69,50.68,50.69,1139766,0
+TFLO.US,D,20240531,000000,50.7,50.71,50.7,50.7,1679907,0
+TFLO.US,D,20240603,000000,50.49,50.49,50.48,50.49,2518282,0
+TFLO.US,D,20240604,000000,50.49,50.49,50.48,50.48,1819261,0
+TFLO.US,D,20240605,000000,50.5,50.5,50.49,50.49,1793769,0
+TFLO.US,D,20240606,000000,50.51,50.51,50.5,50.5,3082667,0
+TFLO.US,D,20240607,000000,50.53,50.53,50.52,50.53,1302760,0
+TFLO.US,D,20240610,000000,50.53,50.54,50.52,50.53,2207969,0
+TFLO.US,D,20240611,000000,50.55,50.55,50.53,50.54,1366544,0
+TFLO.US,D,20240612,000000,50.54,50.55,50.54,50.54,1175986,0
+TFLO.US,D,20240613,000000,50.55,50.56,50.54,50.56,1286064,0
+TFLO.US,D,20240614,000000,50.57,50.58,50.57,50.57,1086952,0
+TFLO.US,D,20240617,000000,50.58,50.59,50.57,50.59,1750083,0
+TFLO.US,D,20240618,000000,50.59,50.6,50.59,50.59,1563430,0
+TFLO.US,D,20240620,000000,50.605,50.62,50.6,50.6,7306557,0
+TFLO.US,D,20240621,000000,50.62,50.63,50.62,50.63,1207175,0
+TFLO.US,D,20240624,000000,50.63,50.64,50.63,50.64,1503946,0
+TFLO.US,D,20240625,000000,50.64,50.64,50.63,50.63,1701467,0
+TFLO.US,D,20240626,000000,50.64,50.65,50.64,50.64,2494854,0
+TFLO.US,D,20240627,000000,50.65,50.65,50.64,50.65,1177215,0
+TFLO.US,D,20240628,000000,50.66,50.67,50.66,50.66,1991678,0
+TFLO.US,D,20240701,000000,50.45,50.47,50.45,50.46,2953996,0
+TFLO.US,D,20240702,000000,50.47,50.48,50.46,50.47,1179199,0
+TFLO.US,D,20240703,000000,50.48,50.49,50.48,50.49,1235010,0
+TFLO.US,D,20240705,000000,50.51,50.51,50.5,50.5,1519314,0
+TFLO.US,D,20240708,000000,50.52,50.52,50.51,50.51,1678806,0
+TFLO.US,D,20240709,000000,50.53,50.53,50.52,50.52,1565288,0
+TFLO.US,D,20240710,000000,50.53,50.53,50.52,50.52,1121881,0
+TFLO.US,D,20240711,000000,50.53,50.54,50.53,50.53,1423626,0
+TFLO.US,D,20240712,000000,50.55,50.56,50.55,50.55,1011379,0
+TFLO.US,D,20240715,000000,50.55,50.56,50.55,50.55,1548722,0
+TFLO.US,D,20240716,000000,50.56,50.57,50.56,50.56,1524316,0
+TFLO.US,D,20240717,000000,50.57,50.57,50.56,50.57,1173632,0
+TFLO.US,D,20240718,000000,50.57,50.58,50.57,50.57,1295803,0
+TFLO.US,D,20240719,000000,50.6,50.6,50.59,50.6,753411,0
+TFLO.US,D,20240722,000000,50.6,50.61,50.59,50.6,1774128,0
+TFLO.US,D,20240723,000000,50.6,50.61,50.6,50.6,1215088,0
+TFLO.US,D,20240724,000000,50.62,50.62,50.61,50.62,1453936,0
+TFLO.US,D,20240725,000000,50.61,50.62,50.61,50.62,1766823,0
+TFLO.US,D,20240726,000000,50.64,50.65,50.64,50.65,1185667,0
+TFLO.US,D,20240729,000000,50.65,50.66,50.65,50.65,1073191,0
+TFLO.US,D,20240730,000000,50.65,50.66,50.65,50.66,1084507,0
+TFLO.US,D,20240731,000000,50.66,50.66,50.65,50.65,2240971,0
+TFLO.US,D,20240801,000000,50.44,50.44,50.43,50.43,2434337,0
+TFLO.US,D,20240802,000000,50.45,50.46,50.42,50.42,3370737,0
+TFLO.US,D,20240805,000000,50.42,50.44,50.42,50.43,4342994,0
+TFLO.US,D,20240806,000000,50.43,50.46,50.43,50.44,2256037,0
+TFLO.US,D,20240807,000000,50.47,50.48,50.46,50.48,2902052,0
+TFLO.US,D,20240808,000000,50.47,50.48,50.47,50.47,1378033,0
+TFLO.US,D,20240809,000000,50.49,50.5,50.49,50.49,1245271,0
+TFLO.US,D,20240812,000000,50.5,50.5,50.49,50.49,2522432,0
+TFLO.US,D,20240813,000000,50.5,50.51,50.5,50.5,1463230,0
+TFLO.US,D,20240814,000000,50.51,50.52,50.51,50.52,1035849,0
+TFLO.US,D,20240815,000000,50.52,50.54,50.52,50.54,1380008,0
+TFLO.US,D,20240816,000000,50.55,50.56,50.54,50.55,1088912,0
+TFLO.US,D,20240819,000000,50.56,50.56,50.55,50.56,1325476,0
+TFLO.US,D,20240820,000000,50.55,50.57,50.55,50.57,1869096,0
+TFLO.US,D,20240821,000000,50.57,50.58,50.56,50.57,1671536,0
+TFLO.US,D,20240822,000000,50.58,50.58,50.57,50.58,975508,0
+TFLO.US,D,20240823,000000,50.59,50.6,50.59,50.6,1432435,0
+TFLO.US,D,20240826,000000,50.6,50.61,50.6,50.6,1302701,0
+TFLO.US,D,20240827,000000,50.61,50.62,50.6,50.62,1243177,0
+TFLO.US,D,20240828,000000,50.62,50.62,50.61,50.62,981083,0
+TFLO.US,D,20240829,000000,50.62,50.62,50.61,50.61,839450,0
+TFLO.US,D,20240830,000000,50.63,50.64,50.63,50.63,1738621,0
+TFLO.US,D,20240903,000000,50.43,50.43,50.42,50.43,1948406,0
+TFLO.US,D,20240904,000000,50.43,50.44,50.43,50.44,2350574,0
+TFLO.US,D,20240905,000000,50.44,50.44,50.43,50.44,3807363,0
+TFLO.US,D,20240906,000000,50.46,50.46,50.45,50.46,1402130,0
+TFLO.US,D,20240909,000000,50.46,50.46,50.45,50.46,2263272,0
+TFLO.US,D,20240910,000000,50.47,50.47,50.46,50.47,1163732,0
+TFLO.US,D,20240911,000000,50.48,50.48,50.47,50.48,950779,0
+TFLO.US,D,20240912,000000,50.49,50.49,50.48,50.49,1138514,0
+TFLO.US,D,20240913,000000,50.5,50.51,50.5,50.51,1516138,0
+TFLO.US,D,20240916,000000,50.51,50.52,50.51,50.52,1267690,0
+TFLO.US,D,20240917,000000,50.51,50.52,50.51,50.52,1105963,0
+TFLO.US,D,20240918,000000,50.52,50.53,50.52,50.52,2492452,0
+TFLO.US,D,20240919,000000,50.53,50.53,50.52,50.53,1087064,0
+TFLO.US,D,20240920,000000,50.54,50.56,50.54,50.55,2697786,0
+TFLO.US,D,20240923,000000,50.55,50.56,50.55,50.56,1797446,0
+TFLO.US,D,20240924,000000,50.56,50.57,50.56,50.57,1876938,0
+TFLO.US,D,20240925,000000,50.57,50.58,50.57,50.58,975848,0
+TFLO.US,D,20240926,000000,50.57,50.58,50.57,50.57,1301156,0
+TFLO.US,D,20240927,000000,50.59,50.6,50.59,50.59,2162521,0
+TFLO.US,D,20240930,000000,50.605,50.61,50.6,50.6,4869100,0
+TFLO.US,D,20241001,000000,50.41,50.42,50.39,50.41,4310239,0
+TFLO.US,D,20241002,000000,50.42,50.42,50.41,50.42,1362617,0
+TFLO.US,D,20241003,000000,50.42,50.42,50.41,50.42,1298784,0
+TFLO.US,D,20241004,000000,50.45,50.45,50.44,50.44,1071217,0
+TFLO.US,D,20241007,000000,50.45,50.46,50.45,50.45,1718241,0
+TFLO.US,D,20241008,000000,50.46,50.46,50.45,50.46,1181540,0
+TFLO.US,D,20241009,000000,50.46,50.47,50.46,50.46,1518567,0
+TFLO.US,D,20241010,000000,50.47,50.47,50.46,50.47,1282123,0
+TFLO.US,D,20241011,000000,50.49,50.5,50.49,50.49,1466760,0
+TFLO.US,D,20241014,000000,50.49,50.5,50.49,50.49,1190783,0
+TFLO.US,D,20241015,000000,50.5,50.51,50.5,50.51,1364788,0
+TFLO.US,D,20241016,000000,50.51,50.52,50.51,50.52,1196570,0
+TFLO.US,D,20241017,000000,50.52,50.52,50.51,50.52,3347241,0
+TFLO.US,D,20241018,000000,50.54,50.54,50.53,50.53,1047030,0
+TFLO.US,D,20241021,000000,50.54,50.55,50.54,50.54,1350648,0
+TFLO.US,D,20241022,000000,50.55,50.56,50.55,50.56,1047718,0
+TFLO.US,D,20241023,000000,50.57,50.57,50.56,50.57,902333,0
+TFLO.US,D,20241024,000000,50.57,50.58,50.56,50.58,1353555,0
+TFLO.US,D,20241025,000000,50.59,50.59,50.58,50.59,812563,0
+TFLO.US,D,20241028,000000,50.6,50.6,50.59,50.59,1163411,0
+TFLO.US,D,20241029,000000,50.6,50.6,50.59,50.6,1090355,0
+TFLO.US,D,20241030,000000,50.61,50.62,50.6,50.61,1878429,0
+TFLO.US,D,20241031,000000,50.61,50.62,50.61,50.61,2159527,0
+TFLO.US,D,20241101,000000,50.44,50.44,50.43,50.43,2029707,0
+TFLO.US,D,20241104,000000,50.45,50.45,50.44,50.44,2448175,0
+TFLO.US,D,20241105,000000,50.45,50.46,50.44,50.46,2122255,0
+TFLO.US,D,20241106,000000,50.46,50.47,50.46,50.46,4561823,0
+TFLO.US,D,20241107,000000,50.47,50.48,50.46,50.48,1219855,0
+TFLO.US,D,20241108,000000,50.49,50.5,50.48,50.49,1658247,0
+TFLO.US,D,20241111,000000,50.5,50.5,50.49,50.49,1309028,0
+TFLO.US,D,20241112,000000,50.5002,50.51,50.5,50.5,1664622,0
+TFLO.US,D,20241113,000000,50.515,50.52,50.51,50.52,1323169,0
+TFLO.US,D,20241114,000000,50.52,50.53,50.52,50.52,975059,0
+TFLO.US,D,20241115,000000,50.5451,50.55,50.54,50.54,3273661,0
+TFLO.US,D,20241118,000000,50.545,50.56,50.54,50.55,1265174,0
+TFLO.US,D,20241119,000000,50.555,50.57,50.55,50.57,2254302,0
+TFLO.US,D,20241120,000000,50.57,50.57,50.56,50.57,1979191,0
+TFLO.US,D,20241121,000000,50.57,50.58,50.57,50.58,1518990,0
+TFLO.US,D,20241122,000000,50.6,50.61,50.59,50.6,1889775,0
+TFLO.US,D,20241125,000000,50.605,50.61,50.6,50.6,1603300,0
+TFLO.US,D,20241126,000000,50.615,50.62,50.61,50.61,1463995,0
+TFLO.US,D,20241127,000000,50.615,50.63,50.61,50.63,1180669,0
+TFLO.US,D,20241129,000000,50.64,50.64,50.63,50.63,1002798,0
+TFLO.US,D,20241202,000000,50.445,50.47,50.44,50.46,2572423,0
+TFLO.US,D,20241203,000000,50.465,50.47,50.44,50.47,7538559,0
+TFLO.US,D,20241204,000000,50.465,50.47,50.46,50.46,1321890,0
+TFLO.US,D,20241205,000000,50.48,50.48,50.47,50.48,1062599,0
+TFLO.US,D,20241206,000000,50.5,50.5,50.49,50.5,881649,0
+TFLO.US,D,20241209,000000,50.505,50.51,50.5,50.51,1551335,0
+TFLO.US,D,20241210,000000,50.5175,50.52,50.51,50.51,1069513,0
+TFLO.US,D,20241211,000000,50.5175,50.52,50.51,50.51,1277287,0
+TFLO.US,D,20241212,000000,50.52,50.53,50.51,50.53,1524192,0
+TFLO.US,D,20241213,000000,50.545,50.55,50.54,50.55,814336,0
+TFLO.US,D,20241216,000000,50.555,50.56,50.55,50.55,2068750,0
+TFLO.US,D,20241217,000000,50.56,50.57,50.55,50.57,1600801,0
+TFLO.US,D,20241218,000000,50.37,50.38,50.36,50.37,4604475,0
+TFLO.US,D,20241219,000000,50.375,50.39,50.37,50.38,2959376,0
+TFLO.US,D,20241220,000000,50.4,50.41,50.4,50.41,2262130,0
+TFLO.US,D,20241223,000000,50.4,50.42,50.4,50.4,3201770,0
+TFLO.US,D,20241224,000000,50.42,50.43,50.41,50.43,1675948,0
+TFLO.US,D,20241226,000000,50.42,50.43,50.42,50.42,1477513,0
+TFLO.US,D,20241227,000000,50.44,50.45,50.44,50.44,1274474,0
+TFLO.US,D,20241230,000000,50.4538,50.46,50.45,50.46,1721237,0
+TFLO.US,D,20241231,000000,50.4601,50.47,50.46,50.47,1380164,0
+TFLO.US,D,20250102,000000,50.47,50.48,50.45,50.48,4587240,0
+TFLO.US,D,20250103,000000,50.4975,50.5,50.49,50.49,1546775,0
+TFLO.US,D,20250106,000000,50.4986,50.5,50.49,50.5,3778291,0
+TFLO.US,D,20250107,000000,50.5042,50.51,50.5,50.51,1370711,0
+TFLO.US,D,20250108,000000,50.52,50.53,50.51,50.52,2483007,0
+TFLO.US,D,20250110,000000,50.5359,50.55,50.53,50.53,2014323,0
+TFLO.US,D,20250113,000000,50.555,50.56,50.55,50.56,2224440,0
+TFLO.US,D,20250114,000000,50.56,50.56,50.55,50.55,1600903,0
+TFLO.US,D,20250115,000000,50.565,50.57,50.56,50.57,2040398,0
+TFLO.US,D,20250116,000000,50.57,50.58,50.56,50.58,3204523,0
+TFLO.US,D,20250117,000000,50.5999,50.6,50.59,50.59,2644981,0
+TFLO.US,D,20250121,000000,50.605,50.61,50.6,50.6,1620430,0
+TFLO.US,D,20250122,000000,50.61,50.61,50.6,50.61,1283915,0
+TFLO.US,D,20250123,000000,50.615,50.62,50.61,50.61,944451,0
+TFLO.US,D,20250124,000000,50.635,50.64,50.63,50.63,992861,0
+TFLO.US,D,20250127,000000,50.645,50.65,50.64,50.65,1611276,0
+TFLO.US,D,20250128,000000,50.645,50.65,50.64,50.65,1235367,0
+TFLO.US,D,20250129,000000,50.645,50.66,50.64,50.66,1396469,0
+TFLO.US,D,20250130,000000,50.65,50.66,50.65,50.65,2388362,0
+TFLO.US,D,20250131,000000,50.675,50.69,50.67,50.68,3238137,0
+TFLO.US,D,20250203,000000,50.5049,50.51,50.5,50.51,2120489,0
+TFLO.US,D,20250204,000000,50.515,50.52,50.51,50.52,1961296,0
+TFLO.US,D,20250205,000000,50.515,50.52,50.51,50.51,1756093,0
+TFLO.US,D,20250206,000000,50.53,50.53,50.52,50.53,2053121,0
+TFLO.US,D,20250207,000000,50.549,50.55,50.54,50.55,1633184,0
+TFLO.US,D,20250210,000000,50.55,50.56,50.54,50.56,1411810,0
+TFLO.US,D,20250211,000000,50.55,50.56,50.55,50.55,1678501,0
+TFLO.US,D,20250212,000000,50.56,50.57,50.56,50.57,1052502,0
+TFLO.US,D,20250213,000000,50.565,50.57,50.56,50.57,1670304,0
+TFLO.US,D,20250214,000000,50.5975,50.6,50.59,50.6,1154305,0
+TFLO.US,D,20250218,000000,50.5992,50.61,50.59,50.61,1241066,0
+TFLO.US,D,20250219,000000,50.61,50.61,50.6,50.61,1393578,0
+TFLO.US,D,20250220,000000,50.615,50.62,50.61,50.62,1268070,0
+TFLO.US,D,20250221,000000,50.63,50.64,50.62,50.64,1867336,0
+TFLO.US,D,20250224,000000,50.635,50.64,50.63,50.64,2286655,0
+TFLO.US,D,20250225,000000,50.64,50.65,50.64,50.65,1566807,0
+TFLO.US,D,20250226,000000,50.65,50.65,50.64,50.65,1049305,0
+TFLO.US,D,20250227,000000,50.6401,50.66,50.64,50.65,2273282,0
+TFLO.US,D,20250228,000000,50.665,50.67,50.66,50.67,2077232,0
+TFLO.US,D,20250303,000000,50.51,50.51,50.5,50.51,2383501,0
+TFLO.US,D,20250304,000000,50.5166,50.52,50.51,50.51,1727027,0
+TFLO.US,D,20250305,000000,50.515,50.52,50.51,50.51,1897895,0
+TFLO.US,D,20250306,000000,50.5231,50.53,50.52,50.53,3520923,0
+TFLO.US,D,20250307,000000,50.535,50.54,50.53,50.54,1928445,0
+TFLO.US,D,20250310,000000,50.55,50.55,50.54,50.55,2286991,0
+TFLO.US,D,20250311,000000,50.545,50.55,50.54,50.55,2454279,0
+TFLO.US,D,20250312,000000,50.5533,50.56,50.55,50.56,2073287,0
+TFLO.US,D,20250313,000000,50.565,50.57,50.56,50.56,1856733,0
+TFLO.US,D,20250314,000000,50.575,50.58,50.57,50.58,1696210,0
+TFLO.US,D,20250317,000000,50.5836,50.59,50.58,50.59,1133280,0
+TFLO.US,D,20250318,000000,50.5887,50.59,50.58,50.58,3484503,0
+TFLO.US,D,20250319,000000,50.595,50.6,50.59,50.6,1499931,0
+TFLO.US,D,20250320,000000,50.6,50.6,50.59,50.6,1657224,0
+TFLO.US,D,20250321,000000,50.6174,50.62,50.61,50.61,1736089,0
+TFLO.US,D,20250324,000000,50.6165,50.62,50.61,50.61,1188818,0
+TFLO.US,D,20250325,000000,50.6218,50.63,50.62,50.63,1005092,0
+TFLO.US,D,20250326,000000,50.6399,50.64,50.63,50.64,1284246,0
+TFLO.US,D,20250327,000000,50.635,50.64,50.63,50.64,1369817,0
+TFLO.US,D,20250328,000000,50.652,50.66,50.65,50.65,2700042,0
+TFLO.US,D,20250331,000000,50.6642,50.67,50.66,50.66,1509579,0
+TFLO.US,D,20250401,000000,50.485,50.49,50.48,50.49,1533133,0
+TFLO.US,D,20250402,000000,50.4837,50.49,50.48,50.48,1586421,0
+TFLO.US,D,20250403,000000,50.48,50.49,50.48,50.49,2655417,0
+TFLO.US,D,20250404,000000,50.5,50.51,50.5,50.5,3007220,0
+TFLO.US,D,20250407,000000,50.505,50.52,50.5,50.5,5236614,0
+TFLO.US,D,20250408,000000,50.51,50.52,50.5,50.51,3146680,0
+TFLO.US,D,20250409,000000,50.515,50.52,50.51,50.51,7164844,0
+TFLO.US,D,20250410,000000,50.5236,50.53,50.52,50.52,2603693,0
+TFLO.US,D,20250411,000000,50.53,50.54,50.52,50.54,5150874,0
+TFLO.US,D,20250414,000000,50.535,50.54,50.53,50.53,1946680,0
+TFLO.US,D,20250415,000000,50.53,50.55,50.53,50.55,2764774,0
+TFLO.US,D,20250416,000000,50.56,50.56,50.55,50.56,1916818,0
+TFLO.US,D,20250417,000000,50.57,50.58,50.56,50.58,1461496,0
+TFLO.US,D,20250421,000000,50.5787,50.59,50.57,50.57,2607071,0
+TFLO.US,D,20250422,000000,50.5899,50.59,50.58,50.59,2307868,0
+TFLO.US,D,20250423,000000,50.59,50.6,50.58,50.6,1630796,0
+TFLO.US,D,20250424,000000,50.5955,50.61,50.59,50.61,2745783,0
+TFLO.US,D,20250425,000000,50.61,50.63,50.61,50.63,3233775,0
+TFLO.US,D,20250428,000000,50.63,50.64,50.63,50.64,1661049,0
+TFLO.US,D,20250429,000000,50.635,50.64,50.63,50.64,3018516,0
+TFLO.US,D,20250430,000000,50.6347,50.64,50.63,50.63,1461579,0
+TFLO.US,D,20250501,000000,50.47,50.47,50.46,50.47,2333287,0
+TFLO.US,D,20250502,000000,50.485,50.49,50.48,50.49,2589858,0
+TFLO.US,D,20250505,000000,50.495,50.5,50.49,50.5,1844444,0
+TFLO.US,D,20250506,000000,50.5,50.51,50.49,50.5,1383383,0
+TFLO.US,D,20250507,000000,50.505,50.51,50.5,50.5,1165410,0
+TFLO.US,D,20250508,000000,50.5,50.51,50.5,50.5,1249270,0
+TFLO.US,D,20250509,000000,50.525,50.54,50.52,50.53,1769928,0
+TFLO.US,D,20250512,000000,50.53,50.54,50.53,50.53,2029904,0
+TFLO.US,D,20250513,000000,50.5457,50.55,50.54,50.55,4755297,0
+TFLO.US,D,20250514,000000,50.5532,50.56,50.55,50.56,2044909,0
+TFLO.US,D,20250515,000000,50.5591,50.56,50.55,50.55,989951,0
+TFLO.US,D,20250516,000000,50.5773,50.58,50.57,50.57,2034849,0
+TFLO.US,D,20250519,000000,50.59,50.59,50.58,50.59,2677894,0
+TFLO.US,D,20250520,000000,50.6,50.6,50.59,50.59,1960439,0
+TFLO.US,D,20250521,000000,50.605,50.61,50.6,50.6,1973533,0
+TFLO.US,D,20250522,000000,50.605,50.61,50.6,50.61,2688898,0
+TFLO.US,D,20250523,000000,50.635,50.64,50.63,50.64,1155002,0
+TFLO.US,D,20250527,000000,50.635,50.64,50.63,50.64,3506041,0
+TFLO.US,D,20250528,000000,50.6401,50.65,50.64,50.65,1211866,0
+TFLO.US,D,20250529,000000,50.65,50.65,50.64,50.65,1589229,0
+TFLO.US,D,20250530,000000,50.6681,50.67,50.66,50.66,1468730,0
+TFLO.US,D,20250602,000000,50.48,50.49,50.47,50.48,2804835,0
+TFLO.US,D,20250603,000000,50.49,50.5,50.48,50.5,1682174,0
+TFLO.US,D,20250604,000000,50.5,50.5,50.49,50.5,1539278,0
+TFLO.US,D,20250605,000000,50.5052,50.51,50.5,50.51,1301062,0
+TFLO.US,D,20250606,000000,50.5168,50.52,50.51,50.51,1491560,0
+TFLO.US,D,20250609,000000,50.52,50.53,50.52,50.53,1923440,0
+TFLO.US,D,20250610,000000,50.5375,50.54,50.52,50.54,1815401,0
+TFLO.US,D,20250611,000000,50.535,50.54,50.53,50.54,1081351,0
+TFLO.US,D,20250612,000000,50.54,50.54,50.53,50.54,2758304,0
+TFLO.US,D,20250613,000000,50.56,50.56,50.55,50.55,1871698,0
+TFLO.US,D,20250616,000000,50.565,50.57,50.56,50.57,987375,0
+TFLO.US,D,20250617,000000,50.58,50.58,50.57,50.58,1274035,0
+TFLO.US,D,20250618,000000,50.585,50.59,50.58,50.59,2046243,0
+TFLO.US,D,20250620,000000,50.605,50.61,50.6,50.61,2329763,0
+TFLO.US,D,20250623,000000,50.605,50.61,50.6,50.6,2614192,0
+TFLO.US,D,20250624,000000,50.6153,50.62,50.61,50.62,1750010,0
+TFLO.US,D,20250625,000000,50.6199,50.62,50.61,50.62,2121461,0
+TFLO.US,D,20250626,000000,50.62,50.62,50.61,50.61,1621719,0
+TFLO.US,D,20250627,000000,50.635,50.64,50.63,50.63,916849,0
+TFLO.US,D,20250630,000000,50.645,50.65,50.64,50.65,2114718,0
+TFLO.US,D,20250701,000000,50.47,50.47,50.46,50.47,2848220,0
+TFLO.US,D,20250702,000000,50.475,50.48,50.47,50.48,1311331,0
+TFLO.US,D,20250703,000000,50.495,50.5,50.49,50.49,830769,0
+TFLO.US,D,20250707,000000,50.4948,50.51,50.49,50.51,1811042,0
+TFLO.US,D,20250708,000000,50.5,50.51,50.5,50.51,1666939,0
+TFLO.US,D,20250709,000000,50.515,50.52,50.51,50.52,1046707,0
+TFLO.US,D,20250710,000000,50.52,50.53,50.52,50.53,1234557,0
+TFLO.US,D,20250711,000000,50.545,50.55,50.54,50.55,958485,0
+TFLO.US,D,20250714,000000,50.555,50.56,50.55,50.56,1295063,0
+TFLO.US,D,20250715,000000,50.55,50.56,50.55,50.56,1589527,0
+TFLO.US,D,20250716,000000,50.565,50.57,50.56,50.56,1117944,0
+TFLO.US,D,20250717,000000,50.57,50.58,50.57,50.57,938912,0
+TFLO.US,D,20250718,000000,50.58,50.59,50.58,50.59,942800,0
+TFLO.US,D,20250721,000000,50.595,50.6,50.59,50.6,1083315,0
+TFLO.US,D,20250722,000000,50.6036,50.61,50.6,50.6,745231,0
+TFLO.US,D,20250723,000000,50.605,50.61,50.6,50.61,1340730,0
+TFLO.US,D,20250724,000000,50.6162,50.62,50.61,50.61,933392,0
+TFLO.US,D,20250725,000000,50.64,50.64,50.63,50.63,972350,0
+TFLO.US,D,20250728,000000,50.6392,50.64,50.63,50.63,1084782,0
+TFLO.US,D,20250729,000000,50.65,50.65,50.64,50.64,771697,0
+TFLO.US,D,20250730,000000,50.64,50.65,50.64,50.64,1017324,0
+TFLO.US,D,20250731,000000,50.655,50.66,50.65,50.65,1463708,0
+TFLO.US,D,20250801,000000,50.485,50.49,50.48,50.49,2090469,0
+TFLO.US,D,20250804,000000,50.4901,50.5,50.49,50.5,3495659,0
+TFLO.US,D,20250805,000000,50.5,50.51,50.49,50.5,2649045,0
+TFLO.US,D,20250806,000000,50.5099,50.51,50.5,50.51,1738193,0
+TFLO.US,D,20250807,000000,50.52,50.52,50.51,50.51,1248434,0
+TFLO.US,D,20250808,000000,50.5224,50.53,50.52,50.53,1134091,0
+TFLO.US,D,20250811,000000,50.535,50.54,50.53,50.53,882248,0
+TFLO.US,D,20250812,000000,50.54,50.54,50.53,50.54,1601526,0
+TFLO.US,D,20250813,000000,50.5401,50.55,50.54,50.55,2595201,0
+TFLO.US,D,20250814,000000,50.545,50.55,50.54,50.54,1254514,0
+TFLO.US,D,20250815,000000,50.56,50.57,50.56,50.56,2342657,0
+TFLO.US,D,20250818,000000,50.57,50.57,50.56,50.57,1798665,0
+TFLO.US,D,20250819,000000,50.5701,50.58,50.57,50.57,985165,0
+TFLO.US,D,20250820,000000,50.575,50.58,50.57,50.58,980984,0
+TFLO.US,D,20250821,000000,50.5868,50.59,50.58,50.59,915161,0
+TFLO.US,D,20250822,000000,50.6,50.6,50.59,50.6,765585,0
+TFLO.US,D,20250825,000000,50.594,50.6,50.59,50.6,890266,0
+TFLO.US,D,20250826,000000,50.6,50.6,50.59,50.6,1661199,0
+TFLO.US,D,20250827,000000,50.6,50.61,50.599,50.6,1734926,0
+TFLO.US,D,20250828,000000,50.605,50.61,50.6,50.61,959268,0
+TFLO.US,D,20250829,000000,50.6201,50.63,50.62,50.62,1452414,0
+TFLO.US,D,20250902,000000,50.45,50.45,50.44,50.45,1731950,0
+TFLO.US,D,20250903,000000,50.45,50.46,50.44,50.46,1661613,0
+TFLO.US,D,20250904,000000,50.4517,50.46,50.45,50.45,1332830,0
+TFLO.US,D,20250905,000000,50.475,50.48,50.47,50.48,1118857,0
+TFLO.US,D,20250908,000000,50.475,50.48,50.47,50.47,807734,0
+TFLO.US,D,20250909,000000,50.48,50.49,50.48,50.49,1050767,0
+TFLO.US,D,20250910,000000,50.4899,50.49,50.48,50.48,791676,0
+TFLO.US,D,20250911,000000,50.49,50.49,50.48,50.49,1490127,0
+TFLO.US,D,20250912,000000,50.5017,50.51,50.49,50.49,1442668,0
+TFLO.US,D,20250915,000000,50.505,50.51,50.5,50.5,1245362,0
+TFLO.US,D,20250916,000000,50.505,50.51,50.5,50.51,1392299,0
+TFLO.US,D,20250917,000000,50.515,50.52,50.51,50.51,923556,0
+TFLO.US,D,20250918,000000,50.5213,50.53,50.52,50.52,1124144,0
+TFLO.US,D,20250919,000000,50.535,50.54,50.53,50.54,1020232,0
+TFLO.US,D,20250922,000000,50.5401,50.55,50.54,50.54,1236127,0
+TFLO.US,D,20250923,000000,50.54,50.55,50.54,50.55,828946,0
+TFLO.US,D,20250924,000000,50.5528,50.56,50.55,50.55,896496,0
+TFLO.US,D,20250925,000000,50.56,50.56,50.55,50.56,1900824,0
+TFLO.US,D,20250926,000000,50.58,50.59,50.58,50.58,896381,0
+TFLO.US,D,20250929,000000,50.58,50.59,50.58,50.58,886205,0
+TFLO.US,D,20250930,000000,50.5986,50.6,50.59,50.59,1327430,0
+TFLO.US,D,20251001,000000,50.4337,50.44,50.42,50.42,1326715,0
+TFLO.US,D,20251002,000000,50.44,50.44,50.43,50.43,1004069,0
+TFLO.US,D,20251003,000000,50.4492,50.45,50.44,50.45,1271158,0
+TFLO.US,D,20251006,000000,50.46,50.46,50.45,50.46,1320791,0
+TFLO.US,D,20251007,000000,50.465,50.47,50.46,50.46,987025,0
+TFLO.US,D,20251008,000000,50.4637,50.47,50.46,50.47,1182022,0
+TFLO.US,D,20251009,000000,50.475,50.48,50.47,50.47,1320803,0
+TFLO.US,D,20251010,000000,50.495,50.5,50.49,50.49,1444336,0
+TFLO.US,D,20251013,000000,50.4993,50.5,50.49,50.49,2281534,0
+TFLO.US,D,20251014,000000,50.495,50.5,50.49,50.49,1017217,0
+TFLO.US,D,20251015,000000,50.505,50.51,50.5,50.51,1236330,0
+TFLO.US,D,20251016,000000,50.5199,50.52,50.5,50.5,1162309,0
+TFLO.US,D,20251017,000000,50.525,50.53,50.52,50.52,1196259,0
+TFLO.US,D,20251020,000000,50.5309,50.54,50.53,50.53,1808997,0
+TFLO.US,D,20251021,000000,50.54,50.54,50.53,50.54,1202869,0
+TFLO.US,D,20251022,000000,50.54,50.55,50.54,50.55,1160724,0
+TFLO.US,D,20251023,000000,50.545,50.55,50.54,50.54,1279465,0
+TFLO.US,D,20251024,000000,50.565,50.57,50.55,50.56,1145290,0
+TFLO.US,D,20251027,000000,50.56,50.57,50.56,50.57,947659,0
+TFLO.US,D,20251028,000000,50.58,50.58,50.57,50.57,1266054,0
+TFLO.US,D,20251029,000000,50.5701,50.58,50.57,50.58,889961,0
+TFLO.US,D,20251030,000000,50.59,50.6,50.58,50.58,1624081,0
+TFLO.US,D,20251031,000000,50.605,50.61,50.6,50.61,1432368,0
+TFLO.US,D,20251103,000000,50.44,50.45,50.44,50.45,1845326,0
+TFLO.US,D,20251104,000000,50.45,50.45,50.44,50.45,1036804,0
+TFLO.US,D,20251105,000000,50.45,50.46,50.45,50.46,1367944,0
+TFLO.US,D,20251106,000000,50.465,50.47,50.46,50.47,1598006,0
+TFLO.US,D,20251107,000000,50.4799,50.48,50.47,50.48,1152990,0
+TFLO.US,D,20251110,000000,50.4808,50.49,50.48,50.48,1196343,0
+TFLO.US,D,20251111,000000,50.49,50.49,50.48,50.49,712621,0
+TFLO.US,D,20251112,000000,50.49,50.5,50.48,50.5,1244320,0
+TFLO.US,D,20251113,000000,50.5,50.5,50.49,50.5,1164899,0
+TFLO.US,D,20251114,000000,50.5107,50.52,50.51,50.51,1734150,0
+TFLO.US,D,20251117,000000,50.53,50.53,50.52,50.53,1151867,0
+TFLO.US,D,20251118,000000,50.54,50.54,50.53,50.53,1431737,0
+TFLO.US,D,20251119,000000,50.535,50.54,50.53,50.53,1796776,0
+TFLO.US,D,20251120,000000,50.55,50.55,50.54,50.55,1158775,0
+TFLO.US,D,20251121,000000,50.57,50.57,50.56,50.56,2106616,0
+TFLO.US,D,20251124,000000,50.57,50.57,50.56,50.57,856428,0
+TFLO.US,D,20251125,000000,50.58,50.58,50.57,50.57,1072432,0
+TFLO.US,D,20251126,000000,50.58,50.59,50.58,50.59,987689,0
+TFLO.US,D,20251128,000000,50.6,50.61,50.6,50.6,927115,0
+TFLO.US,D,20251201,000000,50.45,50.45,50.44,50.44,1458116,0
+TFLO.US,D,20251202,000000,50.45,50.46,50.44,50.45,1514913,0
+TFLO.US,D,20251203,000000,50.4537,50.46,50.45,50.46,1056097,0
+TFLO.US,D,20251204,000000,50.4689,50.47,50.46,50.46,1000652,0
+TFLO.US,D,20251205,000000,50.475,50.49,50.47,50.49,1166596,0
+TFLO.US,D,20251208,000000,50.485,50.49,50.48,50.49,964127,0
+TFLO.US,D,20251209,000000,50.4901,50.5,50.49,50.49,820717,0
+TFLO.US,D,20251210,000000,50.495,50.5,50.49,50.49,1453781,0
+TFLO.US,D,20251211,000000,50.51,50.51,50.5,50.5,853731,0
+TFLO.US,D,20251212,000000,50.5299,50.53,50.52,50.53,1071213,0
+TFLO.US,D,20251215,000000,50.5202,50.53,50.52,50.53,968116,0
+TFLO.US,D,20251216,000000,50.53,50.54,50.53,50.54,1029380,0
+TFLO.US,D,20251217,000000,50.54,50.55,50.53,50.54,1576345,0
+TFLO.US,D,20251218,000000,50.55,50.55,50.54,50.55,1659004,0
+TFLO.US,D,20251219,000000,50.395,50.41,50.39,50.4,1434953,0
+TFLO.US,D,20251222,000000,50.41,50.41,50.4,50.4,1653265,0
+TFLO.US,D,20251223,000000,50.415,50.42,50.41,50.41,1297539,0
+TFLO.US,D,20251224,000000,50.4259,50.43,50.42,50.42,886753,0
+TFLO.US,D,20251226,000000,50.44,50.44,50.43,50.44,1246660,0
+TFLO.US,D,20251229,000000,50.45,50.45,50.44,50.44,1530179,0
+TFLO.US,D,20251230,000000,50.445,50.45,50.44,50.45,1121338,0
+TFLO.US,D,20251231,000000,50.4598,50.46,50.45,50.46,892190,0
+TFLO.US,D,20260102,000000,50.475,50.48,50.47,50.48,1172302,0
+TFLO.US,D,20260105,000000,50.475,50.48,50.47,50.47,1488087,0
+TFLO.US,D,20260106,000000,50.48,50.49,50.48,50.48,2357852,0
+TFLO.US,D,20260107,000000,50.48,50.49,50.48,50.49,1248431,0
+TFLO.US,D,20260108,000000,50.5,50.5,50.49,50.49,1340764,0
+TFLO.US,D,20260109,000000,50.51,50.52,50.51,50.52,1264524,0
+TFLO.US,D,20260112,000000,50.53,50.53,50.51,50.51,1548961,0
+TFLO.US,D,20260113,000000,50.5116,50.53,50.51,50.53,1985408,0
+TFLO.US,D,20260114,000000,50.525,50.53,50.52,50.52,1173311,0
+TFLO.US,D,20260115,000000,50.5399,50.54,50.53,50.53,1102329,0
+TFLO.US,D,20260116,000000,50.555,50.57,50.55,50.56,2690531,0
+TFLO.US,D,20260120,000000,50.565,50.57,50.56,50.57,2038178,0
+TFLO.US,D,20260121,000000,50.57,50.58,50.57,50.57,3424787,0
+TFLO.US,D,20260122,000000,50.585,50.59,50.58,50.59,1084232,0
+TFLO.US,D,20260123,000000,50.6001,50.61,50.6,50.61,1184426,0
+TFLO.US,D,20260126,000000,50.605,50.61,50.6,50.6,1352205,0
+TFLO.US,D,20260127,000000,50.6101,50.62,50.61,50.61,1317770,0
+TFLO.US,D,20260128,000000,50.615,50.62,50.61,50.61,1716304,0
+TFLO.US,D,20260129,000000,50.6109,50.62,50.61,50.62,1441988,0
+TFLO.US,D,20260130,000000,50.635,50.64,50.63,50.63,1802545,0
+TFLO.US,D,20260202,000000,50.48,50.49,50.48,50.48,1887718,0
+TFLO.US,D,20260203,000000,50.5,50.5,50.49,50.49,1485190,0
+TFLO.US,D,20260204,000000,50.49,50.51,50.49,50.51,2005261,0
+TFLO.US,D,20260205,000000,50.51,50.51,50.5,50.51,1210783,0
+TFLO.US,D,20260206,000000,50.5199,50.53,50.51,50.53,1737057,0
+TFLO.US,D,20260209,000000,50.5297,50.54,50.52,50.53,1587880,0
+TFLO.US,D,20260210,000000,50.535,50.54,50.53,50.54,1313025,0
+TFLO.US,D,20260211,000000,50.5387,50.54,50.53,50.54,1076721,0
+TFLO.US,D,20260212,000000,50.54,50.55,50.53,50.55,2268036,0
+TFLO.US,D,20260213,000000,50.57,50.57,50.56,50.57,1076212,0
+TFLO.US,D,20260217,000000,50.5615,50.57,50.56,50.56,1520296,0
+TFLO.US,D,20260218,000000,50.575,50.58,50.57,50.575,2311649,0
diff --git a/daily/us/nyse etfs/2/tgrt.us.txt b/daily/us/nyse etfs/2/tgrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68713588402e3d54420f15ba7679c2c2c2419d92
--- /dev/null
+++ b/daily/us/nyse etfs/2/tgrt.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGRT.US,D,20230616,000000,25.3,25.3,25.1192,25.1192,3548,0
+TGRT.US,D,20230620,000000,25.08,25.135,25,25.135,1152,0
+TGRT.US,D,20230621,000000,24.91,24.94,24.91,24.9254,400,0
+TGRT.US,D,20230622,000000,25.14,25.1621,25.1284,25.1621,739,0
+TGRT.US,D,20230623,000000,25.0143,25.0143,25.0143,25.0143,1,0
+TGRT.US,D,20230626,000000,24.76,24.76,24.7224,24.7224,198,0
+TGRT.US,D,20230627,000000,25.065,25.065,25.065,25.065,47,0
+TGRT.US,D,20230628,000000,25.062,25.062,25.062,25.062,1,0
+TGRT.US,D,20230629,000000,25.1242,25.1242,25.1242,25.1242,51,0
+TGRT.US,D,20230630,000000,25.48,25.5402,25.48,25.5402,402,0
+TGRT.US,D,20230703,000000,25.4466,25.4466,25.4466,25.4466,35,0
+TGRT.US,D,20230705,000000,25.4447,25.4447,25.4447,25.4447,88,0
+TGRT.US,D,20230706,000000,25.1571,25.3,25.1571,25.2943,1363,0
+TGRT.US,D,20230707,000000,25.1685,25.1685,25.1685,25.1685,11,0
+TGRT.US,D,20230710,000000,25.1295,25.19,25.1295,25.165,3371,0
+TGRT.US,D,20230711,000000,25.16,25.2782,25.15,25.2782,1524,0
+TGRT.US,D,20230712,000000,25.5,25.5179,25.5,25.5179,222,0
+TGRT.US,D,20230713,000000,25.85,25.9125,25.829,25.9125,6890,0
+TGRT.US,D,20230714,000000,26.1,26.1,26,26.0098,920,0
+TGRT.US,D,20230717,000000,26.1067,26.191,26.1067,26.191,963,0
+TGRT.US,D,20230718,000000,26.4322,26.4322,26.4322,26.4322,3,0
+TGRT.US,D,20230719,000000,26.41,26.41,26.3948,26.3948,109,0
+TGRT.US,D,20230720,000000,26.34,26.37,25.9394,25.9394,2311,0
+TGRT.US,D,20230721,000000,25.8741,25.8741,25.8741,25.8741,32,0
+TGRT.US,D,20230724,000000,25.91,25.91,25.8854,25.8854,463,0
+TGRT.US,D,20230725,000000,26.04,26.17,26,26.0824,706,0
+TGRT.US,D,20230726,000000,25.94,25.9884,25.94,25.9884,179,0
+TGRT.US,D,20230727,000000,25.8662,25.8662,25.8662,25.8662,3,0
+TGRT.US,D,20230728,000000,26.3099,26.31,26.2758,26.2758,1158,0
+TGRT.US,D,20230731,000000,26.38,26.38,26.2944,26.2944,370,0
+TGRT.US,D,20230801,000000,26.31,26.31,26.3051,26.3051,659,0
+TGRT.US,D,20230802,000000,25.84,25.84,25.7739,25.7739,1294,0
+TGRT.US,D,20230803,000000,25.79,25.79,25.7542,25.7542,205,0
+TGRT.US,D,20230804,000000,25.745,25.745,25.6891,25.6891,357,0
+TGRT.US,D,20230807,000000,25.8199,25.952,25.8199,25.952,583,0
+TGRT.US,D,20230808,000000,25.8247,25.8247,25.8247,25.8247,175,0
+TGRT.US,D,20230809,000000,25.76,25.76,25.5619,25.5619,513,0
+TGRT.US,D,20230810,000000,25.8002,25.8002,25.6127,25.6127,332,0
+TGRT.US,D,20230811,000000,25.4714,25.4714,25.4714,25.4714,4,0
+TGRT.US,D,20230814,000000,25.64,25.7726,25.64,25.7726,124,0
+TGRT.US,D,20230815,000000,25.5669,25.5669,25.5669,25.5669,6,0
+TGRT.US,D,20230816,000000,25.59,25.59,25.3707,25.3707,584,0
+TGRT.US,D,20230817,000000,25.0906,25.0906,25.0906,25.0906,4,0
+TGRT.US,D,20230818,000000,24.838,25.0384,24.838,25.0384,5382,0
+TGRT.US,D,20230821,000000,25.23,25.43,25.23,25.4054,2210,0
+TGRT.US,D,20230822,000000,25.3914,25.3914,25.3914,25.3914,5,0
+TGRT.US,D,20230823,000000,25.74,25.7598,25.74,25.7598,2032,0
+TGRT.US,D,20230824,000000,25.49,25.49,25.3478,25.3478,221,0
+TGRT.US,D,20230825,000000,25.445,25.58,25.3,25.5256,3275,0
+TGRT.US,D,20230828,000000,25.6923,25.6923,25.6923,25.6923,9,0
+TGRT.US,D,20230829,000000,26.1381,26.1381,26.1381,26.1381,5,0
+TGRT.US,D,20230830,000000,26.2902,26.34,26.2902,26.2902,498,0
+TGRT.US,D,20230831,000000,26.324,26.324,26.324,26.324,122,0
+TGRT.US,D,20230901,000000,27.25,27.25,26.378,26.378,2336,0
+TGRT.US,D,20230905,000000,26.4022,26.4022,26.4022,26.4022,106,0
+TGRT.US,D,20230906,000000,26.13,26.1735,26.13,26.1735,772,0
+TGRT.US,D,20230907,000000,26.0877,26.0877,26.0877,26.0877,118,0
+TGRT.US,D,20230908,000000,26.09,26.09,26.09,26.09,14,0
+TGRT.US,D,20230911,000000,26.3277,26.3277,26.3277,26.3277,47,0
+TGRT.US,D,20230912,000000,26.17,26.19,26.0616,26.0616,2063,0
+TGRT.US,D,20230913,000000,26.15,26.15,26.1441,26.1441,376,0
+TGRT.US,D,20230914,000000,26.2616,26.28,26.242,26.242,481,0
+TGRT.US,D,20230915,000000,25.8215,25.8215,25.8215,25.8215,4,0
+TGRT.US,D,20230918,000000,25.871,25.871,25.871,25.871,105,0
+TGRT.US,D,20230919,000000,25.8196,25.8196,25.8196,25.8196,43,0
+TGRT.US,D,20230920,000000,25.476,25.476,25.476,25.476,2,0
+TGRT.US,D,20230921,000000,25.015,25.015,25.0001,25.0001,189,0
+TGRT.US,D,20230922,000000,25.0094,25.0094,25.0094,25.0094,20,0
+TGRT.US,D,20230925,000000,25.1166,25.1166,25.1166,25.1166,8,0
+TGRT.US,D,20230926,000000,24.7084,24.7084,24.7084,24.7084,6,0
+TGRT.US,D,20230927,000000,24.7012,24.75,24.6883,24.75,1975,0
+TGRT.US,D,20230928,000000,24.8398,24.9468,24.8398,24.9468,603,0
+TGRT.US,D,20230929,000000,25.1451,25.1451,24.9127,24.9127,1621,0
+TGRT.US,D,20231002,000000,25.1648,25.1648,25.1648,25.1648,8,0
+TGRT.US,D,20231003,000000,24.8,24.8,24.6967,24.6967,1326,0
+TGRT.US,D,20231004,000000,24.89,25.0561,24.89,25.0561,355,0
+TGRT.US,D,20231005,000000,24.9083,25.0543,24.9083,25.0543,319,0
+TGRT.US,D,20231006,000000,26,26,24.96,25.52,8913,0
+TGRT.US,D,20231009,000000,25.23,25.6031,25.23,25.6031,24576,0
+TGRT.US,D,20231010,000000,25.7332,25.7332,25.7332,25.7332,11,0
+TGRT.US,D,20231011,000000,25.9,25.9087,25.9,25.9087,621,0
+TGRT.US,D,20231012,000000,25.78,25.83,25.78,25.8107,344,0
+TGRT.US,D,20231013,000000,25.96,25.96,25.5384,25.5384,560,0
+TGRT.US,D,20231016,000000,25.885,25.9199,25.88,25.9005,535,0
+TGRT.US,D,20231017,000000,25.8003,25.8003,25.8003,25.8003,13,0
+TGRT.US,D,20231018,000000,25.35,25.4118,25.35,25.4118,291,0
+TGRT.US,D,20231019,000000,25.2948,25.2948,25.2948,25.2948,9,0
+TGRT.US,D,20231020,000000,25.09,25.09,24.9227,24.9227,240,0
+TGRT.US,D,20231023,000000,25.0699,25.0699,24.9926,24.9926,167,0
+TGRT.US,D,20231024,000000,25.2611,25.2611,25.2611,25.2611,6,0
+TGRT.US,D,20231025,000000,24.7131,24.7131,24.7131,24.7131,11,0
+TGRT.US,D,20231026,000000,24.38,24.4,24.2497,24.2497,845,0
+TGRT.US,D,20231027,000000,24.31,24.3372,24.31,24.3372,426,0
+TGRT.US,D,20231030,000000,24.5599,24.7332,24.5599,24.7332,300,0
+TGRT.US,D,20231031,000000,24.861,24.861,24.861,24.861,30,0
+TGRT.US,D,20231101,000000,25.27,25.27,25.247,25.247,155,0
+TGRT.US,D,20231102,000000,25.63,25.6849,25.63,25.6849,339,0
+TGRT.US,D,20231103,000000,25.81,25.9,25.81,25.8846,98439,0
+TGRT.US,D,20231106,000000,25.96,26.0293,25.96,26.0293,1539,0
+TGRT.US,D,20231107,000000,26.36,26.37,26.2672,26.2672,37950,0
+TGRT.US,D,20231108,000000,26.329,26.3921,26.31,26.3921,2218,0
+TGRT.US,D,20231109,000000,26.4864,26.4864,26.1971,26.1971,1018,0
+TGRT.US,D,20231110,000000,26.47,26.7013,26.47,26.7013,200,0
+TGRT.US,D,20231113,000000,26.73,26.73,26.6979,26.6979,1982,0
+TGRT.US,D,20231114,000000,27.1201,27.22,27.117,27.117,3327,0
+TGRT.US,D,20231115,000000,27.0886,27.0886,27.0512,27.0512,2415,0
+TGRT.US,D,20231116,000000,27.1699,27.1887,27.1699,27.1887,262,0
+TGRT.US,D,20231117,000000,27.18,27.1894,27.1167,27.1894,1046,0
+TGRT.US,D,20231120,000000,27.25,27.51,27.25,27.48,5433,0
+TGRT.US,D,20231121,000000,27.41,27.42,27.39,27.3911,1021,0
+TGRT.US,D,20231122,000000,27.62,27.6899,27.47,27.5762,6047,0
+TGRT.US,D,20231124,000000,27.59,27.59,27.51,27.54,1745,0
+TGRT.US,D,20231127,000000,27.56,27.6299,27.5414,27.5414,6988,0
+TGRT.US,D,20231128,000000,27.5,27.5554,27.5,27.5554,431,0
+TGRT.US,D,20231129,000000,27.71,27.71,27.4871,27.4871,1386,0
+TGRT.US,D,20231130,000000,27.3578,27.4972,27.35,27.4972,2775,0
+TGRT.US,D,20231201,000000,27.4099,27.5714,27.4099,27.5714,188,0
+TGRT.US,D,20231204,000000,27.2501,27.2871,27.21,27.2871,1020,0
+TGRT.US,D,20231205,000000,27.3662,27.4019,27.3599,27.4019,1775,0
+TGRT.US,D,20231206,000000,27.27,27.27,27.25,27.25,2474,0
+TGRT.US,D,20231207,000000,27.389,27.5535,27.3807,27.5535,618,0
+TGRT.US,D,20231208,000000,27.53,27.6951,27.53,27.6951,620,0
+TGRT.US,D,20231211,000000,27.6614,27.766,27.6614,27.766,1250,0
+TGRT.US,D,20231212,000000,27.809,27.9906,27.809,27.9906,1385,0
+TGRT.US,D,20231213,000000,28.25,28.2572,28.2499,28.2572,507,0
+TGRT.US,D,20231214,000000,28.07,28.07,28.0699,28.0699,560,0
+TGRT.US,D,20231215,000000,28.11,28.21,28.11,28.14,5519,0
+TGRT.US,D,20231218,000000,28.26,28.44,28.26,28.39,9054,0
+TGRT.US,D,20231219,000000,28.49,28.49,28.4332,28.4804,4689,0
+TGRT.US,D,20231220,000000,28.14,28.14,28.14,28.14,789,0
+TGRT.US,D,20231221,000000,28.35,28.448,28.35,28.448,806,0
+TGRT.US,D,20231222,000000,28.47,28.53,28.4355,28.4355,3474,0
+TGRT.US,D,20231226,000000,28.52,28.54,28.52,28.5251,3296,0
+TGRT.US,D,20231227,000000,28.55,28.57,28.52,28.57,1667,0
+TGRT.US,D,20231228,000000,28.63,28.63,28.58,28.6,2655,0
+TGRT.US,D,20231229,000000,28.48,28.55,28.43,28.53,6736,0
+TGRT.US,D,20240102,000000,28.2,28.2,28.03,28.04,1019,0
+TGRT.US,D,20240103,000000,27.93,27.93,27.8321,27.8321,839,0
+TGRT.US,D,20240104,000000,27.9354,27.9354,27.7361,27.7361,1807,0
+TGRT.US,D,20240105,000000,27.72,27.7737,27.7034,27.7737,814,0
+TGRT.US,D,20240108,000000,28.08,28.38,28.08,28.38,1793,0
+TGRT.US,D,20240109,000000,28.35,28.48,28.3499,28.46,1287,0
+TGRT.US,D,20240110,000000,28.7147,28.86,28.7147,28.7769,3329,0
+TGRT.US,D,20240111,000000,28.63,28.9,28.6299,28.9,20038,0
+TGRT.US,D,20240112,000000,28.92,28.94,28.87,28.94,2290,0
+TGRT.US,D,20240116,000000,28.94,29.03,28.8799,28.94,2697,0
+TGRT.US,D,20240117,000000,28.6199,28.8289,28.6198,28.8289,4111,0
+TGRT.US,D,20240118,000000,29.0287,29.18,29.0287,29.1731,2565,0
+TGRT.US,D,20240119,000000,29.3422,29.57,29.3422,29.5687,3798,0
+TGRT.US,D,20240122,000000,29.81,29.81,29.67,29.67,4171,0
+TGRT.US,D,20240123,000000,29.77,29.77,29.6235,29.76,4376,0
+TGRT.US,D,20240124,000000,30.08,30.12,29.93,29.9384,4538,0
+TGRT.US,D,20240125,000000,30.0001,30.0112,29.86,30.0081,11080,0
+TGRT.US,D,20240126,000000,30.062,30.1,29.98,29.99,5109,0
+TGRT.US,D,20240129,000000,30.09,30.3243,30.07,30.3243,2058,0
+TGRT.US,D,20240130,000000,30.4,30.4,30.2211,30.2211,2391,0
+TGRT.US,D,20240131,000000,29.9322,29.9322,29.65,29.6768,3852,0
+TGRT.US,D,20240201,000000,29.87,30.0699,29.87,30.032,3806,0
+TGRT.US,D,20240202,000000,30.42,30.78,30.42,30.74,2109,0
+TGRT.US,D,20240205,000000,30.78,30.7871,30.7569,30.7871,875,0
+TGRT.US,D,20240206,000000,30.8,30.8,30.57,30.7118,2157,0
+TGRT.US,D,20240207,000000,30.9096,31.17,30.9096,31.1351,2269,0
+TGRT.US,D,20240208,000000,31.21,31.21,31.12,31.19,14580,0
+TGRT.US,D,20240209,000000,31.44,31.53,31.44,31.5099,3177,0
+TGRT.US,D,20240212,000000,31.58,31.585,31.33,31.33,5813,0
+TGRT.US,D,20240213,000000,30.84,31.1199,30.78,30.9,7123,0
+TGRT.US,D,20240214,000000,31.12,31.3195,31.12,31.3195,2345,0
+TGRT.US,D,20240215,000000,31.35,31.35,31.3,31.3305,1349,0
+TGRT.US,D,20240216,000000,31.35,31.4,31.1387,31.1387,7283,0
+TGRT.US,D,20240220,000000,31,31,30.6417,30.7686,3462,0
+TGRT.US,D,20240221,000000,30.71,30.7366,30.525,30.7366,3863,0
+TGRT.US,D,20240222,000000,31.43,31.7652,31.43,31.74,3105,0
+TGRT.US,D,20240223,000000,31.9,31.9,31.675,31.7131,4658,0
+TGRT.US,D,20240226,000000,31.79,31.82,31.61,31.61,2000,0
+TGRT.US,D,20240227,000000,31.61,31.61,31.505,31.6032,926,0
+TGRT.US,D,20240228,000000,31.4,31.4393,31.39,31.4393,655,0
+TGRT.US,D,20240229,000000,31.66,31.7372,31.6599,31.7372,403,0
+TGRT.US,D,20240301,000000,31.75,32.04,31.75,32.0379,35575,0
+TGRT.US,D,20240304,000000,32,32.03,31.9697,31.9697,5224,0
+TGRT.US,D,20240305,000000,31.71,31.71,31.3647,31.4149,2700,0
+TGRT.US,D,20240306,000000,31.65,31.69,31.5394,31.585,2696,0
+TGRT.US,D,20240307,000000,31.71,32.09,31.71,32.05,6102,0
+TGRT.US,D,20240308,000000,32.16,32.37,31.66,31.73,7464,0
+TGRT.US,D,20240311,000000,31.67,31.67,31.43,31.53,1862,0
+TGRT.US,D,20240312,000000,31.73,32.133,31.73,32.133,903,0
+TGRT.US,D,20240313,000000,32,32.11,31.95,32.02,6217,0
+TGRT.US,D,20240314,000000,32.05,32.05,31.8652,32.05,931,0
+TGRT.US,D,20240315,000000,31.78,31.78,31.64,31.66,2036,0
+TGRT.US,D,20240318,000000,32.14,32.14,31.9,31.93,4213,0
+TGRT.US,D,20240319,000000,31.76,32.14,31.76,32.14,8447,0
+TGRT.US,D,20240320,000000,32.24,32.43,32.24,32.43,7425,0
+TGRT.US,D,20240321,000000,32.67,32.67,32.52,32.56,5779,0
+TGRT.US,D,20240322,000000,32.57,32.65,32.5,32.6,1441,0
+TGRT.US,D,20240325,000000,32.5,32.5,32.44,32.44,830,0
+TGRT.US,D,20240326,000000,32.61,32.61,32.33,32.34,1778,0
+TGRT.US,D,20240327,000000,32.19,32.35,32.17,32.35,7820,0
+TGRT.US,D,20240328,000000,32.2848,32.3599,32.2757,32.33,9323,0
+TGRT.US,D,20240401,000000,32.38,32.5,32.205,32.33,11674,0
+TGRT.US,D,20240402,000000,32.01,32.08,31.88,32.07,23527,0
+TGRT.US,D,20240403,000000,32.26,32.29,32.1482,32.17,5557,0
+TGRT.US,D,20240404,000000,32.49,32.51,31.7593,31.7593,6801,0
+TGRT.US,D,20240405,000000,31.96,32.335,31.95,32.27,7843,0
+TGRT.US,D,20240408,000000,32.35,32.36,32.2078,32.2078,3649,0
+TGRT.US,D,20240409,000000,32.33,32.33,31.95,32.2,9584,0
+TGRT.US,D,20240410,000000,31.98,32.06,31.975,32.02,4838,0
+TGRT.US,D,20240411,000000,31.98,32.49,31.98,32.43,2686,0
+TGRT.US,D,20240412,000000,31.97,31.97,31.87,31.96,3208,0
+TGRT.US,D,20240415,000000,32.31,32.31,31.45,31.46,10164,0
+TGRT.US,D,20240416,000000,31.5,31.67,31.5,31.53,6492,0
+TGRT.US,D,20240417,000000,31.7,31.7,31.2477,31.2477,2663,0
+TGRT.US,D,20240418,000000,31.11,31.11,31.0632,31.0632,963,0
+TGRT.US,D,20240419,000000,30.955,30.955,30.35,30.42,2907,0
+TGRT.US,D,20240422,000000,30.59,30.67,30.465,30.67,1647,0
+TGRT.US,D,20240423,000000,31.195,31.28,31.19,31.24,10254,0
+TGRT.US,D,20240424,000000,31.48,31.48,31.075,31.13,22250,0
+TGRT.US,D,20240425,000000,30.49,30.94,30.49,30.9238,12122,0
+TGRT.US,D,20240426,000000,31.5702,31.5702,31.5202,31.5202,558,0
+TGRT.US,D,20240429,000000,31.5899,31.5899,31.4358,31.4358,607,0
+TGRT.US,D,20240430,000000,31.31,31.31,30.9661,30.9661,3006,0
+TGRT.US,D,20240501,000000,30.89,31.32,30.82,30.8343,2121,0
+TGRT.US,D,20240502,000000,31.173,31.173,31.173,31.173,165,0
+TGRT.US,D,20240503,000000,31.64,31.765,31.64,31.7042,9273,0
+TGRT.US,D,20240506,000000,31.9,32.1349,31.9,32.1349,10165,0
+TGRT.US,D,20240507,000000,32.2676,32.2676,32.2,32.2236,1750,0
+TGRT.US,D,20240508,000000,32.1,32.15,32.07,32.12,3497,0
+TGRT.US,D,20240509,000000,32.18,32.2163,32.0936,32.2163,2036,0
+TGRT.US,D,20240510,000000,32.38,32.38,32.205,32.2778,6025,0
+TGRT.US,D,20240513,000000,32.2,32.22,32.17,32.2073,5297,0
+TGRT.US,D,20240514,000000,32.18,32.39,32.135,32.3829,5964,0
+TGRT.US,D,20240515,000000,32.58,32.93,32.58,32.9251,7712,0
+TGRT.US,D,20240516,000000,32.98,33.0247,32.8117,32.8117,4886,0
+TGRT.US,D,20240517,000000,32.96,32.96,32.69,32.7775,74519,0
+TGRT.US,D,20240520,000000,33.01,33.02,32.9798,32.98,12172,0
+TGRT.US,D,20240521,000000,32.92,33.06,32.92,33.06,1178206,0
+TGRT.US,D,20240522,000000,33.1,33.1,32.83,32.95,662078,0
+TGRT.US,D,20240523,000000,33.4,33.4,32.9,32.98,2133334,0
+TGRT.US,D,20240524,000000,33.07,33.18,33.0129,33.18,7854,0
+TGRT.US,D,20240528,000000,33.33,33.34,33.18,33.3,16993,0
+TGRT.US,D,20240529,000000,33.05,33.29,33.05,33.18,6228,0
+TGRT.US,D,20240530,000000,33.08,33.08,32.63,32.66,9377,0
+TGRT.US,D,20240531,000000,32.81,32.81,32.21,32.76,6897,0
+TGRT.US,D,20240603,000000,32.97,32.98,32.66,32.93,10687,0
+TGRT.US,D,20240604,000000,32.84,33.07,32.82,33.02,5099,0
+TGRT.US,D,20240605,000000,33.22,33.68,33.2199,33.68,19789,0
+TGRT.US,D,20240606,000000,33.8,33.8,33.62,33.71,5453,0
+TGRT.US,D,20240607,000000,33.7157,33.8,33.62,33.62,6687,0
+TGRT.US,D,20240610,000000,33.63,33.81,33.56,33.81,15235,0
+TGRT.US,D,20240611,000000,33.76,34.0358,33.76,34.0358,11101,0
+TGRT.US,D,20240612,000000,34.62,34.62,34.47,34.49,14055,0
+TGRT.US,D,20240613,000000,34.7,34.7,34.41,34.6307,14707,0
+TGRT.US,D,20240614,000000,34.6,34.72,34.6,34.7129,5575,0
+TGRT.US,D,20240617,000000,34.76,35.16,34.7092,34.99,73611,0
+TGRT.US,D,20240618,000000,35.07,35.105,34.969,35.0793,1336496,0
+TGRT.US,D,20240620,000000,35.22,35.26,34.815,34.8949,1307158,0
+TGRT.US,D,20240621,000000,34.95,34.99,34.7699,34.89,35988,0
+TGRT.US,D,20240624,000000,34.77,34.93,34.49,34.5,31866,0
+TGRT.US,D,20240625,000000,34.64,34.93,34.64,34.93,38284,0
+TGRT.US,D,20240626,000000,34.84,35.12,34.84,35.07,141167,0
+TGRT.US,D,20240627,000000,35.08,35.23,35.0501,35.2,140249,0
+TGRT.US,D,20240628,000000,35.22,35.467,34.87,34.87,25681,0
+TGRT.US,D,20240701,000000,34.95,35.1,34.72,35.07,40746,0
+TGRT.US,D,20240702,000000,35.0599,35.37,35.0599,35.36,19669,0
+TGRT.US,D,20240703,000000,35.36,35.58,35.28,35.56,27986,0
+TGRT.US,D,20240705,000000,35.59,35.97,35.59,35.9411,57042,0
+TGRT.US,D,20240708,000000,35.95,35.98,35.85,35.9,13810,0
+TGRT.US,D,20240709,000000,36.08,36.0899,35.89,35.9396,21638,0
+TGRT.US,D,20240710,000000,36.03,36.27,35.93,36.2625,12200,0
+TGRT.US,D,20240711,000000,36.23,36.27,35.54,35.6,28693,0
+TGRT.US,D,20240712,000000,35.66,36.05,35.65,35.7928,25259,0
+TGRT.US,D,20240715,000000,36,36.13,35.71,35.91,82923,0
+TGRT.US,D,20240716,000000,36.03,36.042,35.73,35.8626,14532,0
+TGRT.US,D,20240717,000000,35.29,35.29,34.893,34.91,17567,0
+TGRT.US,D,20240718,000000,34.9977,34.9977,34.48,34.6289,61880,0
+TGRT.US,D,20240719,000000,34.6,34.7399,34.4395,34.4395,6557,0
+TGRT.US,D,20240722,000000,34.85,35.07,34.74,34.99,14890,0
+TGRT.US,D,20240723,000000,35.05,35.25,34.98,35.0001,31702,0
+TGRT.US,D,20240724,000000,34.53,34.53,33.76,33.7872,80724,0
+TGRT.US,D,20240725,000000,33.604,34.145,33.4,33.48,28668,0
+TGRT.US,D,20240726,000000,33.8,34.04,33.65,33.84,90293,0
+TGRT.US,D,20240729,000000,33.94,34.046,33.79,33.85,9776,0
+TGRT.US,D,20240730,000000,33.93,33.93,33.39,33.5791,4314,0
+TGRT.US,D,20240731,000000,34.04,34.5,34.04,34.41,28589,0
+TGRT.US,D,20240801,000000,34.5917,34.5917,33.589,33.82,5087,0
+TGRT.US,D,20240802,000000,33.1,33.1,32.685,33.0815,8546,0
+TGRT.US,D,20240805,000000,31.16,32.3151,31.16,31.95,12344,0
+TGRT.US,D,20240806,000000,32.4,32.84,32.39,32.39,8999,0
+TGRT.US,D,20240807,000000,32.95,33.11,32.16,32.16,16710,0
+TGRT.US,D,20240808,000000,32.5412,33.1299,32.512,33.105,8900,0
+TGRT.US,D,20240809,000000,33.02,33.3201,33.02,33.3069,2590,0
+TGRT.US,D,20240812,000000,33.44,33.615,33.3804,33.3804,3256,0
+TGRT.US,D,20240813,000000,33.74,34.14,33.74,34.14,14825,0
+TGRT.US,D,20240814,000000,34.219,34.34,34,34.2718,10831,0
+TGRT.US,D,20240815,000000,34.6,34.92,34.6,34.8812,13475,0
+TGRT.US,D,20240816,000000,34.85,35.06,34.85,34.99,24505,0
+TGRT.US,D,20240819,000000,35.07,35.38,35.009,35.38,16980,0
+TGRT.US,D,20240820,000000,35.455,35.455,35.295,35.35,36622,0
+TGRT.US,D,20240821,000000,35.41,35.59,35.37,35.513,29713,0
+TGRT.US,D,20240822,000000,35.45,35.45,34.9984,34.9984,12229,0
+TGRT.US,D,20240823,000000,35.27,35.3557,35.135,35.3557,9648,0
+TGRT.US,D,20240826,000000,35.3,35.3,35.0945,35.0945,18983,0
+TGRT.US,D,20240827,000000,35.126,35.3,35.126,35.2402,32913,0
+TGRT.US,D,20240828,000000,35.3,35.3,34.69,34.9594,33256,0
+TGRT.US,D,20240829,000000,35.07,35.275,34.77,34.8,16293,0
+TGRT.US,D,20240830,000000,34.99,35.19,34.83,35.19,12171,0
+TGRT.US,D,20240903,000000,34.98,34.98,34.19,34.1917,21513,0
+TGRT.US,D,20240904,000000,34.01,34.22,33.88,34.1,4121,0
+TGRT.US,D,20240905,000000,34.03,34.315,33.9,34.09,8672,0
+TGRT.US,D,20240906,000000,34.21,34.21,33.3425,33.41,7550,0
+TGRT.US,D,20240909,000000,33.77,33.8225,33.65,33.7856,6897,0
+TGRT.US,D,20240910,000000,34.04,34.07,33.83,34.07,8992,0
+TGRT.US,D,20240911,000000,33.9,34.8,33.7613,34.77,10941,0
+TGRT.US,D,20240912,000000,34.86,35.24,34.83,35.18,22525,0
+TGRT.US,D,20240913,000000,35.18,35.351,35.14,35.2595,9940,0
+TGRT.US,D,20240916,000000,34.97,35.15,34.97,35.15,15069,0
+TGRT.US,D,20240917,000000,35.3899,35.3899,35.06,35.1218,4185,0
+TGRT.US,D,20240918,000000,35.24,35.31,34.98,34.98,5878,0
+TGRT.US,D,20240919,000000,35.73,35.92,35.7,35.8017,8103,0
+TGRT.US,D,20240920,000000,35.75,35.835,35.645,35.74,21030,0
+TGRT.US,D,20240923,000000,35.82,35.82,35.7399,35.7551,9498,0
+TGRT.US,D,20240924,000000,35.72,35.88,35.56,35.8284,8840,0
+TGRT.US,D,20240925,000000,35.81,35.99,35.81,35.8593,13834,0
+TGRT.US,D,20240926,000000,36.21,36.21,35.845,35.94,43622,0
+TGRT.US,D,20240927,000000,36,36,35.69,35.7417,30661,0
+TGRT.US,D,20240930,000000,35.67,35.88,35.64,35.88,9230,0
+TGRT.US,D,20241001,000000,35.86,35.86,35.33,35.44,11092,0
+TGRT.US,D,20241002,000000,35.38,35.57,35.35,35.52,9131,0
+TGRT.US,D,20241003,000000,35.53,35.57,35.4381,35.5175,6350,0
+TGRT.US,D,20241004,000000,35.6001,35.9075,35.6001,35.9075,3756,0
+TGRT.US,D,20241007,000000,35.86,35.88,35.5381,35.57,15066,0
+TGRT.US,D,20241008,000000,35.76,36.1,35.76,36.09,6337,0
+TGRT.US,D,20241009,000000,36.19,36.37,36.11,36.37,16242,0
+TGRT.US,D,20241010,000000,36.29,36.44,36.2,36.39,66307,0
+TGRT.US,D,20241011,000000,36.31,36.55,36.31,36.5106,8711,0
+TGRT.US,D,20241014,000000,36.74,36.91,36.74,36.8444,19437,0
+TGRT.US,D,20241015,000000,36.9,36.9,36.3099,36.405,20423,0
+TGRT.US,D,20241016,000000,36.43,36.48,36.22,36.48,16184,0
+TGRT.US,D,20241017,000000,36.87,36.87,36.52,36.52,6787,0
+TGRT.US,D,20241018,000000,36.8,36.84,36.69,36.76,15041,0
+TGRT.US,D,20241021,000000,36.76,36.859,36.679,36.8486,20543,0
+TGRT.US,D,20241022,000000,36.689,36.9796,36.689,36.93,15274,0
+TGRT.US,D,20241023,000000,36.88,36.89,36.18,36.39,21479,0
+TGRT.US,D,20241024,000000,36.58,36.58,36.34,36.51,30525,0
+TGRT.US,D,20241025,000000,36.75,36.97,36.6496,36.6496,8639,0
+TGRT.US,D,20241028,000000,37.11,37.11,36.71,36.71,74103,0
+TGRT.US,D,20241029,000000,36.75,37.09,36.7,37.05,65236,0
+TGRT.US,D,20241030,000000,37.05,37.08,36.86,36.86,18830,0
+TGRT.US,D,20241031,000000,36.57,36.57,35.85,35.85,18599,0
+TGRT.US,D,20241101,000000,36.15,36.42,36.15,36.3197,14223,0
+TGRT.US,D,20241104,000000,36.22,36.29,36.04,36.0859,41904,0
+TGRT.US,D,20241105,000000,36.25,36.59,36.25,36.59,33292,0
+TGRT.US,D,20241106,000000,37.28,37.43,37.02,37.42,36764,0
+TGRT.US,D,20241107,000000,37.65,38.03,37.6,38,56744,0
+TGRT.US,D,20241108,000000,38.04,38.13,37.98,38.07,34159,0
+TGRT.US,D,20241111,000000,38.15,38.21,37.96,38.11,225556,0
+TGRT.US,D,20241112,000000,38.22,38.36,38.1095,38.3,71652,0
+TGRT.US,D,20241113,000000,38.2903,38.51,38.2014,38.33,78689,0
+TGRT.US,D,20241114,000000,38.3899,38.3899,38.03,38.1,77950,0
+TGRT.US,D,20241115,000000,37.76,37.76,37.0697,37.2199,45418,0
+TGRT.US,D,20241118,000000,37.2199,37.4,37.0878,37.28,53983,0
+TGRT.US,D,20241119,000000,37.2,37.65,37.02,37.64,12766,0
+TGRT.US,D,20241120,000000,37.669,37.669,37.16,37.63,51779,0
+TGRT.US,D,20241121,000000,37.62,37.83,37.42,37.66,16695,0
+TGRT.US,D,20241122,000000,37.7599,37.7599,37.514,37.63,117032,0
+TGRT.US,D,20241125,000000,37.78,37.92,37.5563,37.67,25426,0
+TGRT.US,D,20241126,000000,37.9,38.0532,37.8565,38.0532,235985,0
+TGRT.US,D,20241127,000000,37.89,37.98,37.66,37.7946,31757,0
+TGRT.US,D,20241129,000000,37.85,38.15,37.8193,38.11,10400,0
+TGRT.US,D,20241202,000000,38.14,38.3919,38.14,38.31,17442,0
+TGRT.US,D,20241203,000000,38.339,38.56,38.32,38.5573,22833,0
+TGRT.US,D,20241204,000000,38.9317,39.18,38.88,39.15,60905,0
+TGRT.US,D,20241205,000000,39.1,39.21,38.99,38.9935,32219,0
+TGRT.US,D,20241206,000000,39.2514,39.309,39.04,39.1926,22098,0
+TGRT.US,D,20241209,000000,39.025,39.025,38.81,38.88,30192,0
+TGRT.US,D,20241210,000000,39.19,39.1905,38.69,38.8,9376,0
+TGRT.US,D,20241211,000000,39.24,39.44,39.11,39.39,12222,0
+TGRT.US,D,20241212,000000,39.215,39.345,39.15,39.15,33188,0
+TGRT.US,D,20241213,000000,39.2942,39.34,38.905,39.03,13395,0
+TGRT.US,D,20241216,000000,39.31,39.44,39.18,39.37,63560,0
+TGRT.US,D,20241217,000000,39.21,39.32,39.0595,39.21,33624,0
+TGRT.US,D,20241218,000000,39.29,39.38,38.0367,38.05,35590,0
+TGRT.US,D,20241219,000000,38.396,38.51,37.99,37.99,42052,0
+TGRT.US,D,20241220,000000,37.775,38.7199,37.7534,38.38,14273,0
+TGRT.US,D,20241223,000000,38.53,38.71,38.22,38.68,33329,0
+TGRT.US,D,20241224,000000,38.8643,39.16,38.8643,39.16,17049,0
+TGRT.US,D,20241226,000000,39.12,39.2,39.02,39.11,21058,0
+TGRT.US,D,20241227,000000,38.78,38.93,38.26,38.6,31940,0
+TGRT.US,D,20241230,000000,38.07,38.41,37.8504,38.17,88448,0
+TGRT.US,D,20241231,000000,38.1802,38.32,37.79,37.87,23541,0
+TGRT.US,D,20250102,000000,38.14,38.28,37.52,37.85,60984,0
+TGRT.US,D,20250103,000000,38.07,38.42,38.06,38.42,35027,0
+TGRT.US,D,20250106,000000,38.87,39.0694,38.68,38.83,76807,0
+TGRT.US,D,20250107,000000,38.85,38.85,38,38.1,29535,0
+TGRT.US,D,20250108,000000,38.1,38.265,37.95,38.21,39191,0
+TGRT.US,D,20250110,000000,37.8818,37.94,37.39,37.65,66889,0
+TGRT.US,D,20250113,000000,37.1862,37.47,37.05,37.47,49045,0
+TGRT.US,D,20250114,000000,37.62,37.74,37.12,37.36,33516,0
+TGRT.US,D,20250115,000000,37.97,39.19,37.8791,38.21,110185,0
+TGRT.US,D,20250116,000000,38.339,38.339,37.91,37.91,74501,0
+TGRT.US,D,20250117,000000,38.33,38.6,38.19,38.29,66238,0
+TGRT.US,D,20250121,000000,38.59,38.67,38.3,38.64,79683,0
+TGRT.US,D,20250122,000000,39.09,39.33,39.09,39.24,91794,0
+TGRT.US,D,20250123,000000,39.14,39.42,39.11,39.42,73281,0
+TGRT.US,D,20250124,000000,39.45,39.49,39.148,39.25,67200,0
+TGRT.US,D,20250127,000000,37.85,38.4713,37.43,38.28,137581,0
+TGRT.US,D,20250128,000000,38.47,39.16,38.305,39.09,84442,0
+TGRT.US,D,20250129,000000,38.91,39.06,38.6599,38.84,42206,0
+TGRT.US,D,20250130,000000,38.87,39.009,38.63,38.87,28877,0
+TGRT.US,D,20250131,000000,39.17,39.4298,38.72,38.78,40165,0
+TGRT.US,D,20250203,000000,38.35,38.6,37.94,38.41,67323,0
+TGRT.US,D,20250204,000000,38.43,38.83,38.43,38.78,109489,0
+TGRT.US,D,20250205,000000,38.67,38.93,38.6,38.93,42249,0
+TGRT.US,D,20250206,000000,38.97,39.14,38.92,39.14,33152,0
+TGRT.US,D,20250207,000000,39.17,39.23,38.615,38.68,22944,0
+TGRT.US,D,20250210,000000,38.94,39.12,38.94,39.07,21801,0
+TGRT.US,D,20250211,000000,38.99,39.0595,38.88,38.98,36423,0
+TGRT.US,D,20250212,000000,38.58,38.95,38.58,38.88,55031,0
+TGRT.US,D,20250213,000000,38.99,39.38,38.945,39.37,48635,0
+TGRT.US,D,20250214,000000,39.3,39.43,39.29,39.41,7832,0
+TGRT.US,D,20250218,000000,39.49,39.58,39.1326,39.35,59642,0
+TGRT.US,D,20250219,000000,39.19,39.39,39.08,39.38,16532,0
+TGRT.US,D,20250220,000000,39.31,39.39,39,39.12,10785,0
+TGRT.US,D,20250221,000000,39.11,39.25,38.28,38.3,64244,0
+TGRT.US,D,20250224,000000,38.4,38.4,37.84,37.96,48961,0
+TGRT.US,D,20250225,000000,37.83,37.91,37.17,37.59,168907,0
+TGRT.US,D,20250226,000000,37.81,38.17,37.7,37.84,20707,0
+TGRT.US,D,20250227,000000,38.15,38.15,36.8661,36.93,18189,0
+TGRT.US,D,20250228,000000,36.78,37.57,36.65,37.57,51861,0
+TGRT.US,D,20250303,000000,37.67,37.78,36.45,36.68,313746,0
+TGRT.US,D,20250304,000000,36.35,36.9175,35.85,36.4,61339,0
+TGRT.US,D,20250305,000000,36.49,37.035,36.21,36.97,30865,0
+TGRT.US,D,20250306,000000,36.27,36.67,35.775,35.93,38276,0
+TGRT.US,D,20250307,000000,35.7965,35.9505,35.0807,35.9,46814,0
+TGRT.US,D,20250310,000000,35.2365,35.2365,34.165,34.52,39900,0
+TGRT.US,D,20250311,000000,34.7317,34.93,34.16,34.52,152145,0
+TGRT.US,D,20250312,000000,35.23,35.24,34.6,34.98,66725,0
+TGRT.US,D,20250313,000000,34.958,34.958,34.16,34.22,19445,0
+TGRT.US,D,20250314,000000,34.6563,35.08,34.56,35.02,31077,0
+TGRT.US,D,20250317,000000,35.1826,35.4,34.91,35.21,35734,0
+TGRT.US,D,20250318,000000,34.61,35.04,34.44,34.64,73344,0
+TGRT.US,D,20250319,000000,35.02,35.34,34.94,35.19,50391,0
+TGRT.US,D,20250320,000000,35.42,35.545,34.9999,35.11,50092,0
+TGRT.US,D,20250321,000000,34.85,35.3,34.815,35.26,40604,0
+TGRT.US,D,20250324,000000,35.75,36.05,35.75,36.03,54073,0
+TGRT.US,D,20250325,000000,36.14,36.26,36.05,36.23,50361,0
+TGRT.US,D,20250326,000000,36.06,36.19,35.356,35.47,30169,0
+TGRT.US,D,20250327,000000,35.13,35.58,35.13,35.29,36153,0
+TGRT.US,D,20250328,000000,35.12,35.1494,34.31,34.3456,33793,0
+TGRT.US,D,20250331,000000,33.61,34.3842,33.42,34.3,44705,0
+TGRT.US,D,20250401,000000,34.19,34.65,34.1209,34.65,76246,0
+TGRT.US,D,20250402,000000,34.22,35.14,34.187,34.94,51080,0
+TGRT.US,D,20250403,000000,33.288,33.54,32.95,32.95,116842,0
+TGRT.US,D,20250404,000000,31.9011,32.165,30.99,30.99,77927,0
+TGRT.US,D,20250407,000000,29.67,31.81,29.4886,31.1,485320,0
+TGRT.US,D,20250408,000000,32.34,32.6,30.35,30.73,214582,0
+TGRT.US,D,20250409,000000,30.7278,34.25,30.649,34.18,50874,0
+TGRT.US,D,20250410,000000,33.16,33.47,31.99,32.78,104028,0
+TGRT.US,D,20250411,000000,33.045,33.4821,32.75,33.4725,88038,0
+TGRT.US,D,20250414,000000,33.945,33.945,33.285,33.55,49408,0
+TGRT.US,D,20250415,000000,33.7687,33.82,33.4668,33.59,57965,0
+TGRT.US,D,20250416,000000,32.9791,33.17,32.2,32.64,54216,0
+TGRT.US,D,20250417,000000,32.7,32.87,32.44,32.56,253650,0
+TGRT.US,D,20250421,000000,31.77,32.22,31.34,31.64,94116,0
+TGRT.US,D,20250422,000000,32.09,32.7049,31.95,32.58,89785,0
+TGRT.US,D,20250423,000000,33.8583,33.96,33.2678,33.39,53228,0
+TGRT.US,D,20250424,000000,33.67,34.54,33.67,34.54,47867,0
+TGRT.US,D,20250425,000000,34.39,34.75,34.2185,34.75,62791,0
+TGRT.US,D,20250428,000000,34.69,34.72,34.2788,34.67,41067,0
+TGRT.US,D,20250429,000000,34.6272,34.93,34.59,34.84,93644,0
+TGRT.US,D,20250430,000000,34.2373,34.93,34,34.9,147410,0
+TGRT.US,D,20250501,000000,35.64,35.8,35.39,35.41,34796,0
+TGRT.US,D,20250502,000000,35.79,36.03,35.75,35.9119,30461,0
+TGRT.US,D,20250505,000000,35.75,35.98,35.53,35.75,51581,0
+TGRT.US,D,20250506,000000,35.51,35.625,35.4,35.4,41687,0
+TGRT.US,D,20250507,000000,35.5138,35.68,35.21,35.6029,22522,0
+TGRT.US,D,20250508,000000,35.82,36.195,35.7,35.85,68154,0
+TGRT.US,D,20250509,000000,36.01,36.07,35.67,35.75,41897,0
+TGRT.US,D,20250512,000000,36.96,37.18,36.67,37.18,61127,0
+TGRT.US,D,20250513,000000,37.25,37.725,37.25,37.66,41733,0
+TGRT.US,D,20250514,000000,37.9048,37.9048,37.71,37.87,52207,0
+TGRT.US,D,20250515,000000,37.66,37.8585,37.52,37.73,66542,0
+TGRT.US,D,20250516,000000,37.79,37.99,37.7437,37.99,48774,0
+TGRT.US,D,20250519,000000,37.5758,38.07,37.48,38.06,49178,0
+TGRT.US,D,20250520,000000,37.77,37.88,37.6501,37.83,88160,0
+TGRT.US,D,20250521,000000,37.6,37.89,37.11,37.25,68675,0
+TGRT.US,D,20250522,000000,37.24,37.5618,37.24,37.34,34211,0
+TGRT.US,D,20250523,000000,36.92,37.21,36.73,37.04,23680,0
+TGRT.US,D,20250527,000000,37.49,37.9173,37.49,37.872,34962,0
+TGRT.US,D,20250528,000000,38.07,38.07,37.81,37.82,34143,0
+TGRT.US,D,20250529,000000,38.19,38.19,37.77,37.94,38812,0
+TGRT.US,D,20250530,000000,37.8301,38,37.393,37.94,54863,0
+TGRT.US,D,20250602,000000,37.8521,38.22,37.81,38.22,20847,0
+TGRT.US,D,20250603,000000,38.27,38.48,38.2676,38.42,49760,0
+TGRT.US,D,20250604,000000,38.62,38.689,38.45,38.67,25156,0
+TGRT.US,D,20250605,000000,38.665,38.975,38.4133,38.57,20272,0
+TGRT.US,D,20250606,000000,38.86,39,38.745,38.8989,42797,0
+TGRT.US,D,20250609,000000,38.8,38.9499,38.8,38.85,148430,0
+TGRT.US,D,20250610,000000,39,39,38.75,39,30363,0
+TGRT.US,D,20250611,000000,39,39.2,38.8198,38.86,28456,0
+TGRT.US,D,20250612,000000,38.9983,39.0673,38.9,39.01,27476,0
+TGRT.US,D,20250613,000000,38.63,38.8,38.37,38.41,64770,0
+TGRT.US,D,20250616,000000,38.78,39.0162,38.7,38.94,26669,0
+TGRT.US,D,20250617,000000,38.8,38.8745,38.59,38.63,39053,0
+TGRT.US,D,20250618,000000,38.6,38.845,38.4473,38.51,22063,0
+TGRT.US,D,20250620,000000,38.566,38.74,38.19,38.3,34875,0
+TGRT.US,D,20250623,000000,38.25,38.6566,38.12,38.6566,33465,0
+TGRT.US,D,20250624,000000,39.105,39.32,39.07,39.3,68816,0
+TGRT.US,D,20250625,000000,39.54,39.56,39.37,39.48,70995,0
+TGRT.US,D,20250626,000000,39.66,39.85,39.66,39.83,21949,0
+TGRT.US,D,20250627,000000,40.0299,40.2,39.92,40.1078,44130,0
+TGRT.US,D,20250630,000000,40.24,40.4203,40.22,40.4203,15383,0
+TGRT.US,D,20250701,000000,40.3,40.3,39.8226,39.965,72380,0
+TGRT.US,D,20250702,000000,39.85,40.21,39.84,40.21,69461,0
+TGRT.US,D,20250703,000000,40.44,40.67,40.44,40.66,12479,0
+TGRT.US,D,20250707,000000,40.5,40.53,40.2856,40.39,55763,0
+TGRT.US,D,20250708,000000,40.44,40.44,40.1978,40.22,17434,0
+TGRT.US,D,20250709,000000,40.59,40.65,40.39,40.65,447337,0
+TGRT.US,D,20250710,000000,40.57,40.8,40.34,40.56,34020,0
+TGRT.US,D,20250711,000000,40.469,40.52,40.3082,40.4,30323,0
+TGRT.US,D,20250714,000000,40.4283,40.61,40.33,40.55,48913,0
+TGRT.US,D,20250715,000000,40.79,40.842,40.63,40.63,30393,0
+TGRT.US,D,20250716,000000,40.62,40.77,40.36,40.745,42334,0
+TGRT.US,D,20250717,000000,40.789,41.05,40.789,41.01,119440,0
+TGRT.US,D,20250718,000000,40.9507,41.07,40.86,40.98,41136,0
+TGRT.US,D,20250721,000000,41.15,41.3095,41.02,41.17,201826,0
+TGRT.US,D,20250722,000000,41.08,41.08,40.68,40.88,37720,0
+TGRT.US,D,20250723,000000,40.9084,41.12,40.8337,41.12,30261,0
+TGRT.US,D,20250724,000000,41.3,41.39,41.22,41.32,27624,0
+TGRT.US,D,20250725,000000,41.38,41.55,41.38,41.5,28504,0
+TGRT.US,D,20250728,000000,41.63,41.6693,41.4831,41.5861,203406,0
+TGRT.US,D,20250729,000000,41.74,41.78,41.38,41.42,55814,0
+TGRT.US,D,20250730,000000,41.5,41.5722,41.34,41.44,32583,0
+TGRT.US,D,20250731,000000,41.99,42.22,41.41,41.52,38753,0
+TGRT.US,D,20250801,000000,40.87,40.92,40.42,40.62,33949,0
+TGRT.US,D,20250804,000000,40.95,41.38,40.94,41.38,68383,0
+TGRT.US,D,20250805,000000,41.39,41.436,41.04,41.07,31912,0
+TGRT.US,D,20250806,000000,41.32,41.64,41.2,41.61,64917,0
+TGRT.US,D,20250807,000000,41.775,41.88,41.29,41.51,26729,0
+TGRT.US,D,20250808,000000,41.77,41.88,41.66,41.87,28268,0
+TGRT.US,D,20250811,000000,41.77,41.97,41.72,41.72,34383,0
+TGRT.US,D,20250812,000000,42.01,42.17,41.8698,42.1624,38609,0
+TGRT.US,D,20250813,000000,42.36,42.37,42.02,42.16,42555,0
+TGRT.US,D,20250814,000000,42.09,42.3,42.09,42.2428,30343,0
+TGRT.US,D,20250815,000000,42.22,42.2799,42.095,42.185,41372,0
+TGRT.US,D,20250818,000000,42.23,42.289,42.13,42.25,46914,0
+TGRT.US,D,20250819,000000,42.07,42.13,41.58,41.65,35407,0
+TGRT.US,D,20250820,000000,41.44,41.62,41.0124,41.43,65032,0
+TGRT.US,D,20250821,000000,41.29,41.39,41.1073,41.27,69677,0
+TGRT.US,D,20250822,000000,41.4,41.96,41.24,41.89,34651,0
+TGRT.US,D,20250825,000000,41.825,42.026,41.8,41.8,59830,0
+TGRT.US,D,20250826,000000,41.8136,42.01,41.8136,42,46159,0
+TGRT.US,D,20250827,000000,41.999,42.0993,41.92,42.06,38978,0
+TGRT.US,D,20250828,000000,42.165,42.38,42.005,42.33,31379,0
+TGRT.US,D,20250829,000000,42.189,42.23,41.79,41.91,59458,0
+TGRT.US,D,20250902,000000,41.1212,41.58,41.1,41.56,32031,0
+TGRT.US,D,20250903,000000,41.8041,42,41.71,41.96,37305,0
+TGRT.US,D,20250904,000000,42.115,42.37,41.94,42.36,30578,0
+TGRT.US,D,20250905,000000,42.4568,42.82,42.0301,42.23,26173,0
+TGRT.US,D,20250908,000000,42.54,42.6299,42.465,42.51,26339,0
+TGRT.US,D,20250909,000000,42.59,42.72,42.4776,42.71,43234,0
+TGRT.US,D,20250910,000000,43.01,43.1,42.665,42.81,52031,0
+TGRT.US,D,20250911,000000,42.85,43.02,42.812,42.96,38341,0
+TGRT.US,D,20250912,000000,42.94,43.02,42.86,42.96,25555,0
+TGRT.US,D,20250915,000000,43.17,43.39,43.11,43.39,23832,0
+TGRT.US,D,20250916,000000,43.32,43.39,43.27,43.27,72955,0
+TGRT.US,D,20250917,000000,43.115,43.36,42.795,43.16,45923,0
+TGRT.US,D,20250918,000000,43.32,43.58,43.32,43.44,73868,0
+TGRT.US,D,20250919,000000,43.6428,43.82,43.57,43.8,51625,0
+TGRT.US,D,20250922,000000,43.74,44.11,43.71,44.11,17803,0
+TGRT.US,D,20250923,000000,43.99,43.99,43.55,43.65,33117,0
+TGRT.US,D,20250924,000000,43.61,43.75,43.26,43.39,67952,0
+TGRT.US,D,20250925,000000,42.97,43.2181,42.81,43.18,16986,0
+TGRT.US,D,20250926,000000,43.35,43.35,43.06,43.33,30350,0
+TGRT.US,D,20250929,000000,43.64,43.71,43.4304,43.53,89480,0
+TGRT.US,D,20250930,000000,43.4148,43.66,43.3,43.64,42504,0
+TGRT.US,D,20251001,000000,43.5085,43.87,43.27,43.81,31046,0
+TGRT.US,D,20251002,000000,43.91,44.06,43.79,43.93,39110,0
+TGRT.US,D,20251003,000000,43.92,44.1,43.82,43.87,30150,0
+TGRT.US,D,20251006,000000,43.82,44.13,43.82,44.03,96651,0
+TGRT.US,D,20251007,000000,44.06,44.12,43.76,43.86,14097,0
+TGRT.US,D,20251008,000000,44.195,44.33,43.99,44.33,193882,0
+TGRT.US,D,20251009,000000,44.32,44.4,44.13,44.29,256517,0
+TGRT.US,D,20251010,000000,44.3111,44.444,42.83,42.85,53043,0
+TGRT.US,D,20251013,000000,43.595,43.75,43.44,43.65,18529,0
+TGRT.US,D,20251014,000000,42.75,43.57,42.75,43.33,19455,0
+TGRT.US,D,20251015,000000,43.56,43.8694,43.19,43.5,53890,0
+TGRT.US,D,20251016,000000,43.67,43.74,43.06,43.3,53323,0
+TGRT.US,D,20251017,000000,43.19,43.585,42.99,43.5,64776,0
+TGRT.US,D,20251020,000000,43.95,44.13,43.81,44.02,47392,0
+TGRT.US,D,20251021,000000,44.02,44.1004,43.958,44.05,43291,0
+TGRT.US,D,20251022,000000,44.01,44.15,43.41,43.75,35494,0
+TGRT.US,D,20251023,000000,43.85,44.29,43.845,44.24,47350,0
+TGRT.US,D,20251024,000000,44.55,44.82,44.53,44.68,68293,0
+TGRT.US,D,20251027,000000,45.24,45.42,45.16,45.37,63445,0
+TGRT.US,D,20251028,000000,45.73,45.9196,45.5646,45.8,35830,0
+TGRT.US,D,20251029,000000,45.95,46.06,45.6647,46.06,61904,0
+TGRT.US,D,20251030,000000,45.5312,45.69,45.23,45.25,70223,0
+TGRT.US,D,20251031,000000,45.71,45.81,45.23,45.4,69688,0
+TGRT.US,D,20251103,000000,45.6,45.71,45.41,45.6,64838,0
+TGRT.US,D,20251104,000000,44.88,45.24,44.755,44.81,54725,0
+TGRT.US,D,20251105,000000,44.59,45.0897,44.5607,44.73,49068,0
+TGRT.US,D,20251106,000000,44.656,44.71,43.98,44.07,77892,0
+TGRT.US,D,20251107,000000,43.58,43.98,43.18,43.98,32826,0
+TGRT.US,D,20251110,000000,44.82,45,44.53,44.96,33757,0
+TGRT.US,D,20251111,000000,44.77,44.969,44.56,44.91,122374,0
+TGRT.US,D,20251112,000000,45.05,45.08,44.5805,44.84,38286,0
+TGRT.US,D,20251113,000000,44.3,44.66,43.7801,43.91,45626,0
+TGRT.US,D,20251114,000000,43.1732,44.195,43.1732,43.9,80079,0
+TGRT.US,D,20251117,000000,43.75,44.07,43.21,43.455,38242,0
+TGRT.US,D,20251118,000000,43.21,43.26,42.65,42.96,88448,0
+TGRT.US,D,20251119,000000,42.99,45,42.99,43.29,72592,0
+TGRT.US,D,20251120,000000,44.14,44.295,42.38,42.44,73123,0
+TGRT.US,D,20251121,000000,42.66,43.12,42.1,42.73,48854,0
+TGRT.US,D,20251124,000000,43.07,43.785,43.07,43.71,77283,0
+TGRT.US,D,20251125,000000,43.66,44.06,43.36,44.05,41310,0
+TGRT.US,D,20251126,000000,44.27,44.43,44.13,44.31,61426,0
+TGRT.US,D,20251128,000000,44.39,44.525,44.33,44.49,23760,0
+TGRT.US,D,20251201,000000,44.17,44.4556,44.12,44.285,58191,0
+TGRT.US,D,20251202,000000,44.49,44.75,44.4,44.54,150126,0
+TGRT.US,D,20251203,000000,44.16,44.535,44.16,44.416,36608,0
+TGRT.US,D,20251204,000000,44.44,44.69,44.27,44.5,66480,0
+TGRT.US,D,20251205,000000,44.69,44.825,44.53,44.67,75276,0
+TGRT.US,D,20251208,000000,44.88,44.88,44.5057,44.65,46198,0
+TGRT.US,D,20251209,000000,44.6586,44.75,44.54,44.7,34002,0
+TGRT.US,D,20251210,000000,44.5109,44.8216,44.4391,44.72,62260,0
+TGRT.US,D,20251211,000000,44.28,44.82,44.28,44.78,93342,0
+TGRT.US,D,20251212,000000,44.53,44.65,43.815,44.01,44985,0
+TGRT.US,D,20251215,000000,43.996,44.26,43.64,43.71,78862,0
+TGRT.US,D,20251216,000000,43.68,43.81,43.4053,43.72,66536,0
+TGRT.US,D,20251217,000000,43.67,43.82,42.98,42.98,63407,0
+TGRT.US,D,20251218,000000,43.51,43.78,43.37,43.57,101774,0
+TGRT.US,D,20251219,000000,43.83,44.22,43.78,44.22,73558,0
+TGRT.US,D,20251222,000000,44.32,44.46,44.32,44.42,131631,0
+TGRT.US,D,20251223,000000,44.38,44.71,44.38,44.684,120907,0
+TGRT.US,D,20251224,000000,44.69,44.85,44.64,44.81,28690,0
+TGRT.US,D,20251226,000000,44.869,44.97,44.8,44.87,39573,0
+TGRT.US,D,20251229,000000,44.68,44.69,44.48,44.64,112370,0
+TGRT.US,D,20251230,000000,44.6322,44.695,44.56,44.59,77956,0
+TGRT.US,D,20251231,000000,44.595,44.64,44.23,44.25,71766,0
+TGRT.US,D,20260102,000000,44.5299,44.6075,43.83,44.08,81696,0
+TGRT.US,D,20260105,000000,44.3374,44.44,44.25,44.3,74627,0
+TGRT.US,D,20260106,000000,44.255,44.59,44.205,44.59,85824,0
+TGRT.US,D,20260107,000000,44.76,44.9818,44.6,44.7,50936,0
+TGRT.US,D,20260108,000000,44.6,44.67,44.102,44.26,61034,0
+TGRT.US,D,20260109,000000,44.37,44.56,44.16,44.49,40030,0
+TGRT.US,D,20260112,000000,44.42,44.68,44.24,44.58,37071,0
+TGRT.US,D,20260113,000000,44.6,44.61,44.18,44.45,151344,0
+TGRT.US,D,20260114,000000,43.91,44.27,43.4725,43.81,1852745,0
+TGRT.US,D,20260115,000000,44.17,44.26,43.8401,43.92,1022973,0
+TGRT.US,D,20260116,000000,44.108,44.108,43.7173,43.83,105613,0
+TGRT.US,D,20260120,000000,43.03,43.2111,42.725,42.77,85836,0
+TGRT.US,D,20260121,000000,42.76,43.315,42.6699,43.11,109083,0
+TGRT.US,D,20260122,000000,43.42,43.56,43.32,43.43,113509,0
+TGRT.US,D,20260123,000000,43.43,43.84,43.41,43.69,91722,0
+TGRT.US,D,20260126,000000,43.98,44.115,43.76,44.01,60402,0
+TGRT.US,D,20260127,000000,44.1785,44.4,44.1785,44.3,48327,0
+TGRT.US,D,20260128,000000,44.23,44.39,43.98,44.13,39803,0
+TGRT.US,D,20260129,000000,44.05,44.06,42.958829,43.69,78450,0
+TGRT.US,D,20260130,000000,43.58,43.66,43.14,43.29,98655,0
+TGRT.US,D,20260202,000000,43.2659,43.62,43.08,43.43,110547,0
+TGRT.US,D,20260203,000000,43.44,43.6,42.11,42.53,117427,0
+TGRT.US,D,20260204,000000,42.37,42.46,41.48,41.9,95524,0
+TGRT.US,D,20260205,000000,41.61,41.7,41.04,41.05,116651,0
+TGRT.US,D,20260206,000000,41.62,42.22,41.43,42.13,125771,0
+TGRT.US,D,20260209,000000,42.32,42.78,42.08,42.59,121768,0
+TGRT.US,D,20260210,000000,42.8,42.95,42.52,42.56,81789,0
+TGRT.US,D,20260211,000000,42.62,42.96,42.07,42.34,163078,0
+TGRT.US,D,20260212,000000,42.36,42.54,41.37,41.4,113562,0
+TGRT.US,D,20260213,000000,41.39,41.625,41.135,41.255,101247,0
+TGRT.US,D,20260217,000000,40.98,41.61,40.86,41.47,91060,0
+TGRT.US,D,20260218,000000,41.52,42.01,41.47,41.79,67959,0
diff --git a/daily/us/nyse etfs/2/tgrw.us.txt b/daily/us/nyse etfs/2/tgrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b746d6d2963bafc85f19daf6fb7f175d0d87a5ff
--- /dev/null
+++ b/daily/us/nyse etfs/2/tgrw.us.txt	
@@ -0,0 +1,1390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGRW.US,D,20200807,000000,25.343,25.402,24.914,25.129,5796,0
+TGRW.US,D,20200810,000000,25.163,25.163,24.84,24.956,1325,0
+TGRW.US,D,20200811,000000,24.964,24.964,24.639,24.639,2383,0
+TGRW.US,D,20200812,000000,25.054,25.163,25.054,25.105,1872,0
+TGRW.US,D,20200813,000000,25.359,25.359,25.209,25.209,1494,0
+TGRW.US,D,20200814,000000,25.114,25.138,25.106,25.138,923,0
+TGRW.US,D,20200817,000000,25.323,25.387,25.303,25.371,5401,0
+TGRW.US,D,20200818,000000,25.602,25.602,25.586,25.586,1582,0
+TGRW.US,D,20200819,000000,25.69,25.7,25.482,25.487,9421,0
+TGRW.US,D,20200820,000000,25.363,25.75,25.363,25.742,3692,0
+TGRW.US,D,20200821,000000,25.78,25.83,25.74,25.808,5430,0
+TGRW.US,D,20200824,000000,26.063,26.063,25.889,25.979,10351,0
+TGRW.US,D,20200825,000000,26.029,26.3,26.029,26.3,3711,0
+TGRW.US,D,20200826,000000,26.567,27.004,26.558,26.994,5333,0
+TGRW.US,D,20200827,000000,26.904,27.143,26.845,26.92,6348,0
+TGRW.US,D,20200828,000000,27.193,27.193,27.161,27.161,958,0
+TGRW.US,D,20200831,000000,27.243,27.333,27.163,27.242,6082,0
+TGRW.US,D,20200901,000000,27.31,27.71,27.283,27.71,5301,0
+TGRW.US,D,20200902,000000,27.889,27.955,27.65,27.955,2631,0
+TGRW.US,D,20200903,000000,27.591,27.591,26.447,26.682,18368,0
+TGRW.US,D,20200904,000000,26.507,26.507,25.472,26.227,9107,0
+TGRW.US,D,20200908,000000,25.343,25.73,25.278,25.279,4524,0
+TGRW.US,D,20200909,000000,25.66,26.069,25.532,25.949,10581,0
+TGRW.US,D,20200910,000000,26.258,26.258,25.373,25.433,5552,0
+TGRW.US,D,20200911,000000,25.64,25.64,24.954,25.228,3455,0
+TGRW.US,D,20200914,000000,25.592,25.74,25.586,25.586,971,0
+TGRW.US,D,20200915,000000,25.855,25.959,25.775,25.869,6511,0
+TGRW.US,D,20200916,000000,26.019,26.019,25.612,25.612,9965,0
+TGRW.US,D,20200917,000000,25.143,25.387,25.054,25.282,5829,0
+TGRW.US,D,20200918,000000,25.392,25.392,24.705,25.022,5002,0
+TGRW.US,D,20200921,000000,24.378,24.914,24.378,24.909,27303,0
+TGRW.US,D,20200922,000000,24.964,25.445,24.924,25.445,563,0
+TGRW.US,D,20200923,000000,25.422,25.422,24.743,24.743,4340,0
+TGRW.US,D,20200924,000000,24.745,24.824,24.685,24.824,1334,0
+TGRW.US,D,20200925,000000,24.756,25.343,24.756,25.342,257,0
+TGRW.US,D,20200928,000000,25.75,25.765,25.7,25.765,1424,0
+TGRW.US,D,20200929,000000,25.8,25.899,25.775,25.778,1813,0
+TGRW.US,D,20200930,000000,25.899,26.051,25.88,26.051,393,0
+TGRW.US,D,20201001,000000,26.323,26.353,26.318,26.353,1000,0
+TGRW.US,D,20201002,000000,26.148,26.228,25.905,25.905,5064,0
+TGRW.US,D,20201005,000000,26.278,26.383,26.168,26.383,648,0
+TGRW.US,D,20201006,000000,26.378,26.487,26.039,26.039,2144,0
+TGRW.US,D,20201007,000000,26.308,26.55,26.308,26.55,3101,0
+TGRW.US,D,20201008,000000,26.606,26.645,26.606,26.636,1897,0
+TGRW.US,D,20201009,000000,26.84,26.97,26.84,26.97,4023,0
+TGRW.US,D,20201012,000000,27.343,27.71,27.253,27.511,11245,0
+TGRW.US,D,20201013,000000,27.462,27.591,27.462,27.547,3634,0
+TGRW.US,D,20201014,000000,27.552,27.552,27.213,27.223,6474,0
+TGRW.US,D,20201015,000000,26.735,27.114,26.675,27.063,2490,0
+TGRW.US,D,20201016,000000,27.134,27.213,27.027,27.027,872,0
+TGRW.US,D,20201019,000000,27.243,27.243,26.565,26.565,951,0
+TGRW.US,D,20201020,000000,26.904,26.904,26.736,26.736,300,0
+TGRW.US,D,20201021,000000,26.894,26.924,26.799,26.799,7459,0
+TGRW.US,D,20201022,000000,26.778,26.778,26.778,26.778,172,0
+TGRW.US,D,20201023,000000,26.815,27.035,26.805,27.035,807,0
+TGRW.US,D,20201026,000000,26.904,26.919,26.389,26.493,7922,0
+TGRW.US,D,20201027,000000,26.606,26.721,26.596,26.721,1162,0
+TGRW.US,D,20201028,000000,26.069,26.099,25.69,25.69,20720,0
+TGRW.US,D,20201029,000000,25.72,26.188,25.72,26.05,24146,0
+TGRW.US,D,20201030,000000,25.72,25.72,25.034,25.187,46399,0
+TGRW.US,D,20201102,000000,25.612,25.64,25.293,25.422,8484,0
+TGRW.US,D,20201103,000000,25.501,25.949,25.501,25.875,3372,0
+TGRW.US,D,20201104,000000,26.775,27.193,26.775,27.011,13400,0
+TGRW.US,D,20201105,000000,27.571,27.722,27.475,27.625,4205,0
+TGRW.US,D,20201106,000000,27.323,27.765,27.323,27.73,4004,0
+TGRW.US,D,20201109,000000,28.218,28.218,27.579,27.579,12110,0
+TGRW.US,D,20201110,000000,26.785,27.094,26.616,26.885,7688,0
+TGRW.US,D,20201111,000000,27.213,27.373,27.203,27.323,12984,0
+TGRW.US,D,20201112,000000,27.373,27.462,27.143,27.171,3986,0
+TGRW.US,D,20201113,000000,27.283,27.407,27.148,27.407,31820,0
+TGRW.US,D,20201116,000000,27.512,27.512,27.412,27.512,3406,0
+TGRW.US,D,20201117,000000,27.512,27.561,27.512,27.541,692,0
+TGRW.US,D,20201118,000000,27.561,27.611,27.383,27.387,1872,0
+TGRW.US,D,20201119,000000,27.392,27.581,27.392,27.579,10152,0
+TGRW.US,D,20201120,000000,27.571,27.621,27.466,27.466,8233,0
+TGRW.US,D,20201123,000000,27.67,27.67,27.417,27.542,1370,0
+TGRW.US,D,20201124,000000,27.73,27.895,27.567,27.895,12651,0
+TGRW.US,D,20201125,000000,27.86,28.019,27.86,28.01,2344,0
+TGRW.US,D,20201127,000000,28.258,28.258,28.168,28.217,1010,0
+TGRW.US,D,20201130,000000,28.208,28.208,27.959,28.083,4819,0
+TGRW.US,D,20201201,000000,28.417,28.556,28.278,28.42,8999,0
+TGRW.US,D,20201202,000000,28.358,28.407,28.111,28.368,3245,0
+TGRW.US,D,20201203,000000,28.358,28.512,28.277,28.277,7370,0
+TGRW.US,D,20201204,000000,28.467,28.569,28.456,28.569,10475,0
+TGRW.US,D,20201207,000000,28.665,28.675,28.611,28.663,7275,0
+TGRW.US,D,20201208,000000,28.626,28.785,28.606,28.774,5537,0
+TGRW.US,D,20201209,000000,28.825,28.825,28.129,28.259,8625,0
+TGRW.US,D,20201210,000000,28.168,28.33,28.168,28.33,4577,0
+TGRW.US,D,20201211,000000,27.969,28.228,27.969,28.227,6159,0
+TGRW.US,D,20201214,000000,28.387,28.527,28.298,28.298,2246,0
+TGRW.US,D,20201215,000000,28.368,28.464,28.288,28.464,1630,0
+TGRW.US,D,20201216,000000,28.705,28.805,28.701,28.757,5845,0
+TGRW.US,D,20201217,000000,28.954,29.012,28.936,29.012,15092,0
+TGRW.US,D,20201218,000000,29.153,29.153,28.785,28.965,3646,0
+TGRW.US,D,20201221,000000,28.675,28.924,28.456,28.874,5612,0
+TGRW.US,D,20201222,000000,28.875,28.944,28.785,28.935,12432,0
+TGRW.US,D,20201223,000000,28.924,28.954,28.856,28.856,3065,0
+TGRW.US,D,20201224,000000,28.745,28.825,28.695,28.741,11520,0
+TGRW.US,D,20201228,000000,28.885,28.934,28.865,28.925,3050,0
+TGRW.US,D,20201229,000000,29.153,29.203,28.944,28.987,4742,0
+TGRW.US,D,20201230,000000,29.163,29.163,28.994,29.009,4625,0
+TGRW.US,D,20201231,000000,29.014,29.064,28.894,29.064,4777,0
+TGRW.US,D,20210104,000000,29.143,29.143,28.455,28.526,3802,0
+TGRW.US,D,20210105,000000,28.476,28.775,28.476,28.76,17386,0
+TGRW.US,D,20210106,000000,28.357,28.715,28.347,28.434,9672,0
+TGRW.US,D,20210107,000000,28.815,29.044,28.77,29.01,6307,0
+TGRW.US,D,20210108,000000,29.064,29.278,29.064,29.278,6181,0
+TGRW.US,D,20210111,000000,28.984,29.143,28.914,28.922,8947,0
+TGRW.US,D,20210112,000000,28.964,28.964,28.62,28.853,5555,0
+TGRW.US,D,20210113,000000,28.835,29.074,28.835,28.934,13791,0
+TGRW.US,D,20210114,000000,29.064,29.134,28.626,28.626,4368,0
+TGRW.US,D,20210115,000000,28.636,28.636,28.386,28.446,9113,0
+TGRW.US,D,20210119,000000,28.755,28.825,28.521,28.778,24854,0
+TGRW.US,D,20210120,000000,29.263,29.651,29.263,29.587,14775,0
+TGRW.US,D,20210121,000000,29.741,29.811,29.632,29.742,14967,0
+TGRW.US,D,20210122,000000,29.651,29.681,29.582,29.582,10250,0
+TGRW.US,D,20210125,000000,29.791,29.841,29.342,29.602,21318,0
+TGRW.US,D,20210126,000000,29.681,29.681,29.544,29.544,1656,0
+TGRW.US,D,20210127,000000,29.283,29.283,28.516,28.658,12913,0
+TGRW.US,D,20210128,000000,29.014,29.462,29.014,29.094,9825,0
+TGRW.US,D,20210129,000000,28.885,28.885,28.312,28.576,7494,0
+TGRW.US,D,20210201,000000,28.875,29.373,28.875,29.35,4033,0
+TGRW.US,D,20210202,000000,29.592,29.91,29.592,29.817,5910,0
+TGRW.US,D,20210203,000000,29.91,30.04,29.863,29.863,16236,0
+TGRW.US,D,20210204,000000,30.04,30.13,30.005,30.129,17590,0
+TGRW.US,D,20210205,000000,30.249,30.369,30.174,30.337,9321,0
+TGRW.US,D,20210208,000000,31.006,31.006,30.319,30.419,17713,0
+TGRW.US,D,20210209,000000,30.548,30.618,30.546,30.546,5005,0
+TGRW.US,D,20210210,000000,30.578,30.628,30.379,30.541,8371,0
+TGRW.US,D,20210211,000000,30.747,30.747,30.568,30.64,7692,0
+TGRW.US,D,20210212,000000,30.598,30.757,30.598,30.757,6732,0
+TGRW.US,D,20210216,000000,30.887,30.922,30.717,30.717,21987,0
+TGRW.US,D,20210217,000000,30.458,30.602,30.387,30.602,2835,0
+TGRW.US,D,20210218,000000,30.408,30.578,30.169,30.508,8863,0
+TGRW.US,D,20210219,000000,30.588,30.618,30.349,30.35,2168,0
+TGRW.US,D,20210222,000000,30.03,30.09,29.741,29.741,10912,0
+TGRW.US,D,20210223,000000,29.293,29.845,28.725,29.845,15206,0
+TGRW.US,D,20210224,000000,29.711,30.1,29.562,30.09,10126,0
+TGRW.US,D,20210225,000000,30.017,30.017,28.984,29.063,16569,0
+TGRW.US,D,20210226,000000,29.153,29.512,28.636,29.227,7526,0
+TGRW.US,D,20210301,000000,29.622,29.9,29.552,29.881,11918,0
+TGRW.US,D,20210302,000000,30,30,29.551,29.551,7618,0
+TGRW.US,D,20210303,000000,29.193,29.278,28.843,28.843,10707,0
+TGRW.US,D,20210304,000000,28.715,28.924,27.888,28.199,19429,0
+TGRW.US,D,20210305,000000,28.566,28.68,27.6,28.68,8933,0
+TGRW.US,D,20210308,000000,28.685,28.835,28.083,28.083,6021,0
+TGRW.US,D,20210309,000000,28.735,29.104,28.69,28.951,8065,0
+TGRW.US,D,20210310,000000,28.984,29.074,28.895,28.895,8154,0
+TGRW.US,D,20210311,000000,29.532,29.693,29.363,29.62,9982,0
+TGRW.US,D,20210312,000000,29.333,29.464,29.114,29.464,7889,0
+TGRW.US,D,20210315,000000,29.422,29.579,29.323,29.579,1305,0
+TGRW.US,D,20210316,000000,29.781,29.841,29.582,29.582,660,0
+TGRW.US,D,20210317,000000,29.422,29.761,29.283,29.627,7050,0
+TGRW.US,D,20210318,000000,29.233,29.323,28.845,28.845,7701,0
+TGRW.US,D,20210319,000000,28.974,29.044,28.855,28.982,3927,0
+TGRW.US,D,20210322,000000,28.994,29.412,28.994,29.26,4134,0
+TGRW.US,D,20210323,000000,29.373,29.373,29.056,29.056,737,0
+TGRW.US,D,20210324,000000,28.994,28.994,28.624,28.624,1343,0
+TGRW.US,D,20210325,000000,28.347,28.606,28.307,28.553,5044,0
+TGRW.US,D,20210326,000000,28.576,28.873,28.476,28.873,8972,0
+TGRW.US,D,20210329,000000,28.894,28.894,28.685,28.827,2257,0
+TGRW.US,D,20210330,000000,28.636,28.785,28.636,28.714,1480,0
+TGRW.US,D,20210331,000000,28.984,29.273,28.984,29.182,6581,0
+TGRW.US,D,20210401,000000,29.691,29.691,29.602,29.659,2693,0
+TGRW.US,D,20210405,000000,29.92,30.149,29.92,30.141,6991,0
+TGRW.US,D,20210406,000000,30.11,30.359,30.11,30.204,22098,0
+TGRW.US,D,20210407,000000,30.319,30.334,30.259,30.266,5276,0
+TGRW.US,D,20210408,000000,30.608,30.667,30.573,30.637,21767,0
+TGRW.US,D,20210409,000000,30.628,30.877,30.628,30.877,1662,0
+TGRW.US,D,20210412,000000,30.847,30.926,30.847,30.918,9919,0
+TGRW.US,D,20210413,000000,30.976,31.195,30.976,31.139,3448,0
+TGRW.US,D,20210414,000000,31.235,31.235,30.821,30.821,15942,0
+TGRW.US,D,20210415,000000,31.096,31.345,31.096,31.322,6216,0
+TGRW.US,D,20210416,000000,31.464,31.464,31.176,31.255,3699,0
+TGRW.US,D,20210419,000000,31.155,31.155,30.966,30.983,1744,0
+TGRW.US,D,20210420,000000,30.682,30.682,30.558,30.669,2560,0
+TGRW.US,D,20210421,000000,30.687,30.965,30.687,30.965,2526,0
+TGRW.US,D,20210422,000000,31.006,31.102,30.757,30.757,2069,0
+TGRW.US,D,20210423,000000,30.946,31.27,30.946,31.27,1637,0
+TGRW.US,D,20210426,000000,31.305,31.461,31.305,31.461,8072,0
+TGRW.US,D,20210427,000000,31.434,31.494,31.375,31.464,2141,0
+TGRW.US,D,20210428,000000,31.484,31.524,31.437,31.437,2440,0
+TGRW.US,D,20210429,000000,31.355,31.524,31.235,31.479,2255,0
+TGRW.US,D,20210430,000000,31.295,31.295,31.225,31.225,2634,0
+TGRW.US,D,20210503,000000,31.29,31.439,31.024,31.024,4446,0
+TGRW.US,D,20210504,000000,30.807,30.807,30.204,30.486,3995,0
+TGRW.US,D,20210505,000000,30.777,30.777,30.325,30.325,7549,0
+TGRW.US,D,20210506,000000,30.11,30.337,30.07,30.337,10660,0
+TGRW.US,D,20210507,000000,30.637,30.793,30.588,30.633,3264,0
+TGRW.US,D,20210510,000000,30.488,30.488,29.881,29.881,6412,0
+TGRW.US,D,20210511,000000,29.383,29.881,29.383,29.881,2757,0
+TGRW.US,D,20210512,000000,29.592,29.592,29.113,29.13,6493,0
+TGRW.US,D,20210513,000000,29.452,29.452,29.184,29.246,4580,0
+TGRW.US,D,20210514,000000,29.632,29.949,29.571,29.949,3864,0
+TGRW.US,D,20210517,000000,29.612,29.796,29.612,29.796,553,0
+TGRW.US,D,20210518,000000,30.01,30.01,29.695,29.696,2801,0
+TGRW.US,D,20210519,000000,29.308,29.639,29.274,29.639,2356,0
+TGRW.US,D,20210520,000000,30,30.199,30,30.199,3437,0
+TGRW.US,D,20210521,000000,30.359,30.359,30.067,30.067,2012,0
+TGRW.US,D,20210524,000000,30.279,30.637,30.279,30.56,4062,0
+TGRW.US,D,20210525,000000,30.578,30.598,30.554,30.555,13101,0
+TGRW.US,D,20210526,000000,30.687,30.697,30.623,30.649,8699,0
+TGRW.US,D,20210527,000000,30.628,30.717,30.548,30.701,1599,0
+TGRW.US,D,20210528,000000,30.757,30.887,30.711,30.711,1385,0
+TGRW.US,D,20210601,000000,30.936,30.946,30.637,30.689,6889,0
+TGRW.US,D,20210602,000000,30.717,30.777,30.588,30.67,3293,0
+TGRW.US,D,20210603,000000,30.448,30.448,30.289,30.297,6057,0
+TGRW.US,D,20210604,000000,30.558,30.687,30.558,30.675,3776,0
+TGRW.US,D,20210607,000000,30.657,30.757,30.628,30.757,3267,0
+TGRW.US,D,20210608,000000,30.877,30.896,30.838,30.838,2717,0
+TGRW.US,D,20210609,000000,30.886,30.946,30.809,30.809,1516,0
+TGRW.US,D,20210610,000000,31.056,31.129,31.006,31.129,3860,0
+TGRW.US,D,20210611,000000,31.185,31.215,31.116,31.214,7110,0
+TGRW.US,D,20210614,000000,31.34,31.427,31.34,31.427,430,0
+TGRW.US,D,20210615,000000,31.355,31.355,31.268,31.268,2632,0
+TGRW.US,D,20210616,000000,31.325,31.345,31.096,31.202,2947,0
+TGRW.US,D,20210617,000000,31.086,31.648,31.086,31.648,2607,0
+TGRW.US,D,20210618,000000,31.454,31.554,31.405,31.492,7319,0
+TGRW.US,D,20210621,000000,31.255,31.723,31.255,31.684,2283,0
+TGRW.US,D,20210622,000000,31.833,32.002,31.833,31.985,2253,0
+TGRW.US,D,20210623,000000,32.002,32.082,32.002,32.017,3082,0
+TGRW.US,D,20210624,000000,32.301,32.39,32.23,32.23,3907,0
+TGRW.US,D,20210625,000000,32.361,32.361,32.151,32.234,2244,0
+TGRW.US,D,20210628,000000,32.331,32.404,32.281,32.404,1279,0
+TGRW.US,D,20210629,000000,32.44,32.501,32.4,32.501,1710,0
+TGRW.US,D,20210630,000000,32.45,32.45,32.397,32.397,2027,0
+TGRW.US,D,20210701,000000,32.341,32.441,32.341,32.441,1199,0
+TGRW.US,D,20210702,000000,32.659,32.813,32.659,32.813,2073,0
+TGRW.US,D,20210706,000000,32.898,32.993,32.869,32.993,4695,0
+TGRW.US,D,20210707,000000,33.128,33.128,32.938,32.938,4073,0
+TGRW.US,D,20210708,000000,32.48,32.665,32.381,32.634,2747,0
+TGRW.US,D,20210709,000000,32.739,32.972,32.739,32.972,12855,0
+TGRW.US,D,20210712,000000,33.098,33.098,32.938,33.025,8646,0
+TGRW.US,D,20210713,000000,33.24,33.29,33.014,33.014,1284,0
+TGRW.US,D,20210714,000000,33.227,33.227,32.981,32.981,9578,0
+TGRW.US,D,20210715,000000,32.869,32.869,32.689,32.699,2215,0
+TGRW.US,D,20210716,000000,32.834,32.834,32.48,32.48,946,0
+TGRW.US,D,20210719,000000,32.112,32.112,31.873,32.04,13188,0
+TGRW.US,D,20210720,000000,32.181,32.63,32.072,32.629,3101,0
+TGRW.US,D,20210721,000000,32.729,32.908,32.719,32.907,2995,0
+TGRW.US,D,20210722,000000,33.068,33.147,33.038,33.144,3966,0
+TGRW.US,D,20210723,000000,33.416,33.805,33.416,33.764,8318,0
+TGRW.US,D,20210726,000000,33.765,33.765,33.576,33.685,10372,0
+TGRW.US,D,20210727,000000,33.606,33.606,33.013,33.327,3199,0
+TGRW.US,D,20210728,000000,33.367,33.586,33.367,33.485,6391,0
+TGRW.US,D,20210729,000000,33.486,33.586,33.458,33.458,2343,0
+TGRW.US,D,20210730,000000,32.988,33.138,32.988,33.034,1850,0
+TGRW.US,D,20210802,000000,33.197,33.197,32.92,32.92,1290,0
+TGRW.US,D,20210803,000000,32.958,33.01,32.918,33.01,1090,0
+TGRW.US,D,20210804,000000,33.018,33.212,33.018,33.19,1878,0
+TGRW.US,D,20210805,000000,33.187,33.451,33.187,33.451,2942,0
+TGRW.US,D,20210806,000000,33.426,33.426,33.227,33.338,2245,0
+TGRW.US,D,20210809,000000,33.387,33.396,33.337,33.377,2163,0
+TGRW.US,D,20210810,000000,33.426,33.426,33.087,33.087,1861,0
+TGRW.US,D,20210811,000000,33.108,33.118,32.937,33.048,8150,0
+TGRW.US,D,20210812,000000,32.918,33.187,32.918,33.187,4322,0
+TGRW.US,D,20210813,000000,33.187,33.247,33.177,33.227,11171,0
+TGRW.US,D,20210816,000000,33.138,33.154,32.759,33.154,1891,0
+TGRW.US,D,20210817,000000,32.948,32.958,32.769,32.868,3728,0
+TGRW.US,D,20210818,000000,32.888,32.988,32.708,32.708,4920,0
+TGRW.US,D,20210819,000000,32.371,32.819,32.351,32.677,10069,0
+TGRW.US,D,20210820,000000,32.749,32.973,32.749,32.954,10591,0
+TGRW.US,D,20210823,000000,33.257,33.476,33.257,33.447,9759,0
+TGRW.US,D,20210824,000000,33.516,33.665,33.516,33.626,2524,0
+TGRW.US,D,20210825,000000,33.626,33.703,33.596,33.703,2798,0
+TGRW.US,D,20210826,000000,33.526,33.526,33.45,33.45,367,0
+TGRW.US,D,20210827,000000,33.755,33.79,33.755,33.786,574,0
+TGRW.US,D,20210830,000000,33.885,34.173,33.877,34.143,6454,0
+TGRW.US,D,20210831,000000,34.143,34.143,34.014,34.078,10834,0
+TGRW.US,D,20210901,000000,34.323,34.392,34.184,34.184,5179,0
+TGRW.US,D,20210902,000000,34.392,34.392,34.133,34.153,3762,0
+TGRW.US,D,20210903,000000,34.064,34.303,34.064,34.289,2988,0
+TGRW.US,D,20210907,000000,34.432,34.512,34.363,34.444,3129,0
+TGRW.US,D,20210908,000000,34.412,34.412,34.183,34.242,2521,0
+TGRW.US,D,20210909,000000,34.293,34.353,34.086,34.086,6858,0
+TGRW.US,D,20210910,000000,34.163,34.163,33.805,33.806,3672,0
+TGRW.US,D,20210913,000000,33.954,33.954,33.506,33.712,10029,0
+TGRW.US,D,20210914,000000,33.795,33.81,33.641,33.641,5065,0
+TGRW.US,D,20210915,000000,33.645,33.904,33.496,33.855,2004,0
+TGRW.US,D,20210916,000000,33.835,33.944,33.665,33.944,13092,0
+TGRW.US,D,20210917,000000,33.685,33.685,33.536,33.642,2219,0
+TGRW.US,D,20210920,000000,33.167,33.167,32.52,32.933,9028,0
+TGRW.US,D,20210921,000000,33.167,33.167,33.008,33.008,11766,0
+TGRW.US,D,20210922,000000,33.008,33.367,33.008,33.303,1408,0
+TGRW.US,D,20210923,000000,33.64,33.665,33.64,33.661,585,0
+TGRW.US,D,20210924,000000,33.416,33.725,33.416,33.725,22326,0
+TGRW.US,D,20210927,000000,33.257,33.466,33.257,33.429,2278,0
+TGRW.US,D,20210928,000000,33.107,33.108,32.351,32.361,7619,0
+TGRW.US,D,20210929,000000,32.57,32.57,32.227,32.227,3808,0
+TGRW.US,D,20210930,000000,32.39,32.5,32.151,32.151,3964,0
+TGRW.US,D,20211001,000000,32.261,32.545,31.987,32.53,4578,0
+TGRW.US,D,20211004,000000,32.39,32.39,31.494,31.723,6413,0
+TGRW.US,D,20211005,000000,31.873,32.271,31.873,32.128,1358,0
+TGRW.US,D,20211006,000000,31.833,32.329,31.833,32.329,12532,0
+TGRW.US,D,20211007,000000,32.6,32.918,32.6,32.708,1477,0
+TGRW.US,D,20211008,000000,32.789,32.789,32.575,32.575,1211,0
+TGRW.US,D,20211011,000000,32.63,32.659,32.256,32.256,3296,0
+TGRW.US,D,20211012,000000,32.251,32.296,32.251,32.296,512,0
+TGRW.US,D,20211013,000000,32.46,32.654,32.45,32.654,1366,0
+TGRW.US,D,20211014,000000,32.998,33.177,32.998,33.148,3052,0
+TGRW.US,D,20211015,000000,33.257,33.496,33.257,33.486,2997,0
+TGRW.US,D,20211018,000000,33.526,33.817,33.526,33.817,15149,0
+TGRW.US,D,20211019,000000,33.934,34.124,33.934,34.069,56326,0
+TGRW.US,D,20211020,000000,34.064,34.064,33.914,33.924,6587,0
+TGRW.US,D,20211021,000000,33.924,34.234,33.924,34.234,13827,0
+TGRW.US,D,20211022,000000,33.914,33.964,33.536,33.699,2156,0
+TGRW.US,D,20211025,000000,33.805,33.876,33.636,33.876,1639,0
+TGRW.US,D,20211026,000000,34.104,34.223,33.795,33.882,9015,0
+TGRW.US,D,20211027,000000,33.924,34.163,33.855,33.855,6940,0
+TGRW.US,D,20211028,000000,33.964,34.283,33.964,34.261,2570,0
+TGRW.US,D,20211029,000000,34.343,34.396,34.323,34.396,12580,0
+TGRW.US,D,20211101,000000,34.452,34.452,34.378,34.438,4177,0
+TGRW.US,D,20211102,000000,34.522,34.522,34.383,34.437,6955,0
+TGRW.US,D,20211103,000000,34.323,34.761,34.323,34.759,3638,0
+TGRW.US,D,20211104,000000,34.821,35.099,34.821,35.005,4836,0
+TGRW.US,D,20211105,000000,35.209,35.259,34.981,35.078,6012,0
+TGRW.US,D,20211108,000000,35.137,35.189,35.105,35.105,2920,0
+TGRW.US,D,20211109,000000,35.229,35.229,34.871,34.99,4248,0
+TGRW.US,D,20211110,000000,34.801,34.801,34.253,34.416,5787,0
+TGRW.US,D,20211111,000000,34.671,34.671,34.518,34.518,2349,0
+TGRW.US,D,20211112,000000,34.661,35.05,34.661,35.05,1954,0
+TGRW.US,D,20211115,000000,35.169,35.229,35.01,35.139,12836,0
+TGRW.US,D,20211116,000000,35.12,35.428,35.12,35.418,4330,0
+TGRW.US,D,20211117,000000,35.189,35.274,35.163,35.163,5541,0
+TGRW.US,D,20211118,000000,35.219,35.279,35.055,35.218,5780,0
+TGRW.US,D,20211119,000000,35.418,35.488,35.232,35.232,4584,0
+TGRW.US,D,20211122,000000,35.369,35.389,34.472,34.472,7325,0
+TGRW.US,D,20211123,000000,34.343,34.343,33.845,34.211,7026,0
+TGRW.US,D,20211124,000000,34.054,34.429,34.054,34.429,9061,0
+TGRW.US,D,20211126,000000,34.044,34.163,33.675,33.745,4378,0
+TGRW.US,D,20211129,000000,34.193,34.333,33.994,34.276,7920,0
+TGRW.US,D,20211130,000000,34.303,34.303,33.466,33.525,7032,0
+TGRW.US,D,20211201,000000,33.894,33.894,32.767,32.767,1601,0
+TGRW.US,D,20211202,000000,32.669,33.118,32.56,32.99,3418,0
+TGRW.US,D,20211203,000000,32.371,32.548,32.052,32.348,3757,0
+TGRW.US,D,20211206,000000,32.4,32.757,32.4,32.757,9172,0
+TGRW.US,D,20211207,000000,33.735,33.789,33.699,33.699,1864,0
+TGRW.US,D,20211208,000000,33.864,34.111,33.864,34.111,2206,0
+TGRW.US,D,20211209,000000,34.014,34.014,33.606,33.617,9532,0
+TGRW.US,D,20211210,000000,33.805,33.805,33.461,33.633,6826,0
+TGRW.US,D,20211213,000000,33.536,33.536,33.108,33.221,17318,0
+TGRW.US,D,20211214,000000,32.447,32.659,32.447,32.659,638,0
+TGRW.US,D,20211215,000000,32.47,33.321,32.331,33.321,1618,0
+TGRW.US,D,20211216,000000,33.466,33.466,32.53,32.574,1414,0
+TGRW.US,D,20211217,000000,32.241,32.689,32.012,32.513,4585,0
+TGRW.US,D,20211220,000000,31.93,32,31.75,31.9645,19174,0
+TGRW.US,D,20211221,000000,32.24,32.9364,32.13,32.9364,7482,0
+TGRW.US,D,20211222,000000,32.88,33.27,32.88,33.2626,3084,0
+TGRW.US,D,20211223,000000,33.37,33.5878,33.365,33.5878,2899,0
+TGRW.US,D,20211227,000000,33.75,33.9478,33.75,33.9478,12313,0
+TGRW.US,D,20211228,000000,33.93,34,33.7596,33.7596,3529,0
+TGRW.US,D,20211229,000000,33.68,33.68,33.55,33.6545,1601,0
+TGRW.US,D,20211230,000000,33.65,33.95,33.65,33.6869,11841,0
+TGRW.US,D,20211231,000000,33.69,33.715,33.41,33.41,10854,0
+TGRW.US,D,20220103,000000,33.55,33.665,33.41,33.6072,9641,0
+TGRW.US,D,20220104,000000,32.83,33.09,32.8,33.085,5772,0
+TGRW.US,D,20220105,000000,32.8,32.82,31.8792,31.8792,6872,0
+TGRW.US,D,20220106,000000,31.57,31.98,31.28,31.6741,8308,0
+TGRW.US,D,20220107,000000,31.63,31.815,31.26,31.3974,5544,0
+TGRW.US,D,20220110,000000,30.87,31.2797,30.3,31.2797,13254,0
+TGRW.US,D,20220111,000000,31.25,31.84,31.25,31.8062,1412,0
+TGRW.US,D,20220112,000000,32.13,32.23,31.8,31.9004,4804,0
+TGRW.US,D,20220113,000000,31.95,31.95,30.86,30.86,18654,0
+TGRW.US,D,20220114,000000,30.65,30.9966,30.65,30.9966,2911,0
+TGRW.US,D,20220118,000000,30.52,30.79,30.3084,30.3084,8452,0
+TGRW.US,D,20220119,000000,30.45,30.57,30.0296,30.0301,1914,0
+TGRW.US,D,20220120,000000,30.28,30.61,29.6696,29.6696,4739,0
+TGRW.US,D,20220121,000000,29.46,29.5001,28.6428,28.6428,34957,0
+TGRW.US,D,20220124,000000,27.96,28.681,26.99,28.681,53960,0
+TGRW.US,D,20220125,000000,28.22,28.24,27.65,27.94,17011,0
+TGRW.US,D,20220126,000000,28.59,28.79,27.635,27.8333,4042,0
+TGRW.US,D,20220127,000000,28.26,28.33,27.61,27.61,14243,0
+TGRW.US,D,20220128,000000,27.71,28.54,27.65,28.54,15215,0
+TGRW.US,D,20220131,000000,28.68,29.69,28.68,29.69,9077,0
+TGRW.US,D,20220201,000000,29.6,30.0285,29.5,30.0285,5316,0
+TGRW.US,D,20220202,000000,30.5,30.5,29.86,30.023,11105,0
+TGRW.US,D,20220203,000000,28.95,29.2,28.479,28.5103,12515,0
+TGRW.US,D,20220204,000000,28.86,29.64,28.86,29.418,5049,0
+TGRW.US,D,20220207,000000,29.43,29.61,29.0749,29.0749,5101,0
+TGRW.US,D,20220208,000000,29.28,29.4686,29.28,29.4686,7596,0
+TGRW.US,D,20220209,000000,29.86,30.19,29.86,30.19,2932,0
+TGRW.US,D,20220210,000000,29.59,30.26,29.59,29.6751,8409,0
+TGRW.US,D,20220211,000000,29.2799,29.32,28.69,28.756,3939,0
+TGRW.US,D,20220214,000000,28.49,28.82,28.49,28.659,1699,0
+TGRW.US,D,20220215,000000,29.13,29.3798,29.015,29.3798,4004,0
+TGRW.US,D,20220216,000000,29.15,29.3,28.91,29.3,2488,0
+TGRW.US,D,20220217,000000,29.07,29.07,28.3352,28.3352,38695,0
+TGRW.US,D,20220218,000000,28.42,28.4798,27.82,27.9,4208,0
+TGRW.US,D,20220222,000000,27.6,27.96,27.3599,27.52,12343,0
+TGRW.US,D,20220223,000000,27.68,27.68,26.6729,26.6729,11782,0
+TGRW.US,D,20220224,000000,25.83,27.76,25.77,27.7308,14758,0
+TGRW.US,D,20220225,000000,27.84,28.25,27.54,28.25,3988,0
+TGRW.US,D,20220228,000000,27.98,28.4101,27.97,28.4101,11047,0
+TGRW.US,D,20220301,000000,28.285,28.405,27.75,27.8442,4586,0
+TGRW.US,D,20220302,000000,27.85,28.28,27.85,28.2097,1686,0
+TGRW.US,D,20220303,000000,28.37,28.37,27.46,27.5,2963,0
+TGRW.US,D,20220304,000000,27.4,27.4,26.745,26.8793,8885,0
+TGRW.US,D,20220307,000000,26.28,26.28,25.62,25.62,10853,0
+TGRW.US,D,20220308,000000,25.5,26.1001,25.21,25.5244,9431,0
+TGRW.US,D,20220309,000000,26.3,26.695,26.3,26.6562,2291,0
+TGRW.US,D,20220310,000000,26.44,26.49,26.1699,26.4748,3107,0
+TGRW.US,D,20220311,000000,26.71,26.71,25.8094,25.8094,4471,0
+TGRW.US,D,20220314,000000,25.74,25.9,25.13,25.1764,6526,0
+TGRW.US,D,20220315,000000,25.37,26.0064,25.37,26.0064,3969,0
+TGRW.US,D,20220316,000000,26.43,27.1369,26.43,27.1369,9075,0
+TGRW.US,D,20220317,000000,26.97,27.626,26.97,27.626,5338,0
+TGRW.US,D,20220318,000000,28.015,28.3812,27.8599,28.3812,10004,0
+TGRW.US,D,20220321,000000,28.27,28.27,27.91,28.1838,1901,0
+TGRW.US,D,20220322,000000,28.62,28.9,28.61,28.829,2601,0
+TGRW.US,D,20220323,000000,28.4,28.64,28.4,28.5277,1932,0
+TGRW.US,D,20220324,000000,28.64,29,28.43,29,8736,0
+TGRW.US,D,20220325,000000,29.01,29.01,28.66,28.7771,8096,0
+TGRW.US,D,20220328,000000,29.22,30.04,29.04,29.39,128676,0
+TGRW.US,D,20220329,000000,29.77,30.05,29.5571,29.9474,18347,0
+TGRW.US,D,20220330,000000,29.81,29.91,29.46,29.5305,3387,0
+TGRW.US,D,20220331,000000,29.3,29.3,29.1258,29.1258,10312,0
+TGRW.US,D,20220401,000000,29.18,29.2002,29.1,29.1857,1948,0
+TGRW.US,D,20220404,000000,29.32,29.93,29.32,29.8987,94506,0
+TGRW.US,D,20220405,000000,29.22,29.31,29.2005,29.2005,5667,0
+TGRW.US,D,20220406,000000,28.73,28.73,28.3,28.4203,1200,0
+TGRW.US,D,20220407,000000,28.5,28.5,28,28.34,1243,0
+TGRW.US,D,20220408,000000,28.25,28.25,27.9443,27.9443,8665,0
+TGRW.US,D,20220411,000000,27.6,27.6,27.3281,27.3281,2630,0
+TGRW.US,D,20220412,000000,27.87,27.87,27.1857,27.1857,6518,0
+TGRW.US,D,20220413,000000,27.5199,27.8003,27.4568,27.8003,3019,0
+TGRW.US,D,20220414,000000,27.8,27.8,27.1734,27.1734,11963,0
+TGRW.US,D,20220418,000000,27.06,27.22,26.88,27.11,15718,0
+TGRW.US,D,20220419,000000,27.382,27.81,27.36,27.725,123739,0
+TGRW.US,D,20220420,000000,27.74,27.74,27.22,27.22,6222,0
+TGRW.US,D,20220421,000000,27.57,27.764,26.47,26.5157,2635,0
+TGRW.US,D,20220422,000000,26.47,26.47,25.69,25.69,4321,0
+TGRW.US,D,20220425,000000,25.5,25.93,25.5,25.85,5468,0
+TGRW.US,D,20220426,000000,25.8,25.8,24.99,24.99,2639,0
+TGRW.US,D,20220427,000000,25.46,25.46,24.9897,24.9897,103027,0
+TGRW.US,D,20220428,000000,25.48,25.95,25.1,25.87,2436,0
+TGRW.US,D,20220429,000000,25.5701,25.72,24.5883,24.5883,11808,0
+TGRW.US,D,20220502,000000,24.53,24.9679,24.3299,24.9679,27029,0
+TGRW.US,D,20220503,000000,24.89,24.9654,24.795,24.8889,606,0
+TGRW.US,D,20220504,000000,24.91,25.6664,24.44,25.6664,38195,0
+TGRW.US,D,20220505,000000,24.89,24.89,24.0599,24.31,20591,0
+TGRW.US,D,20220506,000000,24.1,24.17,23.685,23.8956,47888,0
+TGRW.US,D,20220509,000000,23.4,23.4,22.5999,22.6766,14404,0
+TGRW.US,D,20220510,000000,23.36,23.36,22.52,22.869,14568,0
+TGRW.US,D,20220511,000000,22.73,22.9124,22.14,22.16,30058,0
+TGRW.US,D,20220512,000000,21.76,22.54,21.69,22.19,34689,0
+TGRW.US,D,20220513,000000,22.64,23.265,22.64,23.2,9111,0
+TGRW.US,D,20220516,000000,23.07,23.07,22.71,22.7412,10363,0
+TGRW.US,D,20220517,000000,23.365,23.4,22.92,23.4,3766,0
+TGRW.US,D,20220518,000000,23.01,23.025,22.2157,22.2662,3991,0
+TGRW.US,D,20220519,000000,22.16,22.64,22.13,22.4,17323,0
+TGRW.US,D,20220520,000000,22.55,22.55,21.715,22.2652,6421,0
+TGRW.US,D,20220523,000000,22.5,22.63,22.48,22.63,5079,0
+TGRW.US,D,20220524,000000,21.57,21.88,21.57,21.88,3115,0
+TGRW.US,D,20220525,000000,22.2598,22.2906,22.12,22.2906,7183,0
+TGRW.US,D,20220526,000000,22.28,23.05,22.28,22.95,8284,0
+TGRW.US,D,20220527,000000,23.17,23.72,23.17,23.72,5285,0
+TGRW.US,D,20220531,000000,23.72,23.82,23.63,23.63,3210,0
+TGRW.US,D,20220601,000000,23.9,24.06,23.44,23.52,8367,0
+TGRW.US,D,20220602,000000,23.4,24.26,23.4,24.253,4792,0
+TGRW.US,D,20220603,000000,23.85,23.85,23.51,23.6101,3467,0
+TGRW.US,D,20220606,000000,23.86,23.86,23.71,23.742,68339,0
+TGRW.US,D,20220607,000000,23.45,23.9301,23.45,23.9301,86795,0
+TGRW.US,D,20220608,000000,23.97,24.066,23.79,23.82,19352,0
+TGRW.US,D,20220609,000000,23.66,23.66,23.14,23.1411,2561,0
+TGRW.US,D,20220610,000000,22.73,22.73,22.15,22.2313,33182,0
+TGRW.US,D,20220613,000000,21.46,21.5601,21.03,21.0786,30123,0
+TGRW.US,D,20220614,000000,21.3099,21.33,20.92,21.108,67572,0
+TGRW.US,D,20220615,000000,21.39,21.81,21.39,21.81,31130,0
+TGRW.US,D,20220616,000000,21.19,21.19,20.75,20.85,63592,0
+TGRW.US,D,20220617,000000,21.07,21.1801,20.99,21.14,6204,0
+TGRW.US,D,20220621,000000,21.49,21.92,21.49,21.7183,7478,0
+TGRW.US,D,20220622,000000,21.68,22,21.68,21.74,82772,0
+TGRW.US,D,20220623,000000,21.92,22.22,21.74,22.2015,16848,0
+TGRW.US,D,20220624,000000,22.8415,23.07,22.686,23.07,9384,0
+TGRW.US,D,20220627,000000,23.15,23.15,22.71,22.718,10539,0
+TGRW.US,D,20220628,000000,22.95,22.95,21.97,21.9715,37728,0
+TGRW.US,D,20220629,000000,22.09,22.128,21.96,22.0097,2969,0
+TGRW.US,D,20220630,000000,21.4701,21.7572,21.47,21.63,12825,0
+TGRW.US,D,20220701,000000,21.62,21.88,21.551,21.8792,1656,0
+TGRW.US,D,20220705,000000,21.53,22.3769,21.53,22.3769,836,0
+TGRW.US,D,20220706,000000,22.49,22.5,22.32,22.5,15047,0
+TGRW.US,D,20220707,000000,22.57,23.001,22.57,23.001,8080,0
+TGRW.US,D,20220708,000000,22.98,23.115,22.98,23.0112,8767,0
+TGRW.US,D,20220711,000000,22.8,22.8,22.4099,22.4397,4202,0
+TGRW.US,D,20220712,000000,22.3,22.3,22.1057,22.1057,6252,0
+TGRW.US,D,20220713,000000,21.82,22.1,21.82,22.0537,20153,0
+TGRW.US,D,20220714,000000,21.83,22.03,21.5,21.99,5454,0
+TGRW.US,D,20220715,000000,22.19,22.46,22.19,22.4309,6239,0
+TGRW.US,D,20220718,000000,22.74,22.79,22.26,22.3424,2559,0
+TGRW.US,D,20220719,000000,22.61,23.0629,22.45,23.0629,20627,0
+TGRW.US,D,20220720,000000,23.109,23.55,23.103,23.5383,10074,0
+TGRW.US,D,20220721,000000,23.57,23.9331,23.3901,23.9331,1965,0
+TGRW.US,D,20220722,000000,23.752,23.752,23.26,23.3301,2457,0
+TGRW.US,D,20220725,000000,23.34,23.34,23.1,23.2003,1658,0
+TGRW.US,D,20220726,000000,22.61,22.6556,22.6033,22.6556,3962,0
+TGRW.US,D,20220727,000000,23.11,23.61,23.11,23.6078,4094,0
+TGRW.US,D,20220728,000000,23.6499,23.99,23.641,23.9576,9711,0
+TGRW.US,D,20220729,000000,24.12,24.57,24.12,24.5261,20658,0
+TGRW.US,D,20220801,000000,24.33,24.705,24.33,24.4698,855,0
+TGRW.US,D,20220802,000000,24.355,24.71,24.355,24.4497,7312,0
+TGRW.US,D,20220803,000000,24.95,25.12,24.95,25.09,8831,0
+TGRW.US,D,20220804,000000,25.1,25.25,25.1,25.2217,5073,0
+TGRW.US,D,20220805,000000,24.83,25.18,24.82,25.1371,56569,0
+TGRW.US,D,20220808,000000,25.5001,25.5001,25.0799,25.1081,3743,0
+TGRW.US,D,20220809,000000,24.83,24.83,24.79,24.8082,3890,0
+TGRW.US,D,20220810,000000,25.45,25.5583,25.45,25.5583,1317,0
+TGRW.US,D,20220811,000000,25.51,25.51,25.38,25.407,1920,0
+TGRW.US,D,20220812,000000,25.6,25.8836,25.6,25.8836,10540,0
+TGRW.US,D,20220815,000000,26,26.03,25.73,25.9632,10592,0
+TGRW.US,D,20220816,000000,25.7,25.95,25.7,25.9329,5411,0
+TGRW.US,D,20220817,000000,25.63,25.73,25.45,25.5793,13943,0
+TGRW.US,D,20220818,000000,25.54,25.66,25.37,25.5895,20815,0
+TGRW.US,D,20220819,000000,25.42,25.43,25.06,25.0987,6865,0
+TGRW.US,D,20220822,000000,24.69,24.69,24.3829,24.3829,12380,0
+TGRW.US,D,20220823,000000,24.561,24.561,24.3148,24.3148,506,0
+TGRW.US,D,20220824,000000,24.5,24.62,24.4301,24.4522,9362,0
+TGRW.US,D,20220825,000000,24.6,24.82,24.6,24.8115,3213,0
+TGRW.US,D,20220826,000000,24.17,24.17,23.8687,23.8687,4394,0
+TGRW.US,D,20220829,000000,23.675,23.73,23.59,23.6376,3106,0
+TGRW.US,D,20220830,000000,23.23,23.3497,23.23,23.3497,4535,0
+TGRW.US,D,20220831,000000,23.335,23.36,23.2399,23.2415,21382,0
+TGRW.US,D,20220901,000000,23.04,23.1432,22.9,23.1432,7836,0
+TGRW.US,D,20220902,000000,22.9084,22.964,22.89,22.89,8379,0
+TGRW.US,D,20220906,000000,22.89,23.019,22.655,22.78,204628,0
+TGRW.US,D,20220907,000000,22.8193,23.2711,22.8193,23.2711,3790,0
+TGRW.US,D,20220908,000000,23.41,23.4552,23.3299,23.4552,974,0
+TGRW.US,D,20220909,000000,23.93,24.05,23.8773,24.0264,3981,0
+TGRW.US,D,20220912,000000,24.255,24.3662,24.25,24.3662,3840,0
+TGRW.US,D,20220913,000000,23.56,23.6301,23.1624,23.1624,13955,0
+TGRW.US,D,20220914,000000,23.18,23.3,23.18,23.2995,4587,0
+TGRW.US,D,20220915,000000,23.13,23.13,23.01,23.0379,2234,0
+TGRW.US,D,20220916,000000,22.5,22.7508,22.5,22.7508,3167,0
+TGRW.US,D,20220919,000000,22.54,22.8081,22.54,22.8081,2805,0
+TGRW.US,D,20220920,000000,22.5301,22.64,22.5301,22.5358,2554,0
+TGRW.US,D,20220921,000000,22.59,22.63,22.07,22.07,2793,0
+TGRW.US,D,20220922,000000,21.96,21.96,21.74,21.7976,26620,0
+TGRW.US,D,20220923,000000,21.55,21.55,21.22,21.3957,14255,0
+TGRW.US,D,20220926,000000,21.43,21.464,21.35,21.3892,1970,0
+TGRW.US,D,20220927,000000,21.65,21.65,21.25,21.386,1493,0
+TGRW.US,D,20220928,000000,21.38,21.9,21.38,21.8801,25220,0
+TGRW.US,D,20220929,000000,21.57,21.57,21.05,21.2301,31320,0
+TGRW.US,D,20220930,000000,21.15,21.525,20.9,20.9,12798,0
+TGRW.US,D,20221003,000000,20.9,21.38,20.9,21.3123,890,0
+TGRW.US,D,20221004,000000,22.165,22.21,22.13,22.1502,23724,0
+TGRW.US,D,20221005,000000,21.88,22.32,21.72,22.21,7665,0
+TGRW.US,D,20221006,000000,22.13,22.305,22.0618,22.0618,2703,0
+TGRW.US,D,20221007,000000,21.5,21.5,21.13,21.1969,15508,0
+TGRW.US,D,20221010,000000,21.16,21.16,20.75,20.85,6315,0
+TGRW.US,D,20221011,000000,20.61,20.8386,20.551,20.6022,16534,0
+TGRW.US,D,20221012,000000,20.61,20.64,20.61,20.6191,4098,0
+TGRW.US,D,20221013,000000,20,20.96,19.85,20.91,6244,0
+TGRW.US,D,20221014,000000,20.465,20.48,20.2191,20.2191,923,0
+TGRW.US,D,20221017,000000,20.9499,21.065,20.935,20.9907,3884,0
+TGRW.US,D,20221018,000000,21.63,21.63,21.23,21.23,982,0
+TGRW.US,D,20221019,000000,21.0999,21.0999,20.93,21.0692,2614,0
+TGRW.US,D,20221020,000000,20.99,21.45,20.99,21.0445,2572,0
+TGRW.US,D,20221021,000000,20.97,21.5244,20.94,21.5244,9644,0
+TGRW.US,D,20221024,000000,21.63,21.77,21.39,21.6893,11335,0
+TGRW.US,D,20221025,000000,22.1199,22.2611,21.75,22.2611,4330,0
+TGRW.US,D,20221026,000000,21.66,21.77,21.66,21.7217,589,0
+TGRW.US,D,20221027,000000,21.71,21.71,21.39,21.4289,11647,0
+TGRW.US,D,20221028,000000,21.45,21.8569,21.45,21.8569,4916,0
+TGRW.US,D,20221031,000000,21.57,21.73,21.5418,21.6792,4683,0
+TGRW.US,D,20221101,000000,21.97,21.97,21.31,21.318,3223,0
+TGRW.US,D,20221102,000000,21.23,21.23,20.5537,20.5537,19189,0
+TGRW.US,D,20221103,000000,20.31,20.44,20.1848,20.1848,5982,0
+TGRW.US,D,20221104,000000,20.36,20.36,19.975,20.3178,7309,0
+TGRW.US,D,20221107,000000,20.46,20.55,20.33,20.534,19630,0
+TGRW.US,D,20221108,000000,20.6,20.84,20.4,20.6805,7792,0
+TGRW.US,D,20221109,000000,20.445,20.485,20.06,20.0711,15569,0
+TGRW.US,D,20221110,000000,21.2,21.69,21.07,21.6892,12615,0
+TGRW.US,D,20221111,000000,21.69,22.0504,21.69,22.0504,5982,0
+TGRW.US,D,20221114,000000,21.89,22.05,21.79,21.79,5833,0
+TGRW.US,D,20221115,000000,22.32,22.365,22.1274,22.1274,3176,0
+TGRW.US,D,20221116,000000,21.84,21.87,21.8133,21.856,1653,0
+TGRW.US,D,20221117,000000,21.44,21.81,21.44,21.6635,9935,0
+TGRW.US,D,20221118,000000,22,22,21.57,21.6575,12147,0
+TGRW.US,D,20221121,000000,21.515,21.515,21.38,21.39,8029,0
+TGRW.US,D,20221122,000000,21.44,21.72,21.44,21.7179,35479,0
+TGRW.US,D,20221123,000000,21.79,21.982,21.79,21.982,2830,0
+TGRW.US,D,20221125,000000,21.93,21.9301,21.912,21.912,2315,0
+TGRW.US,D,20221128,000000,21.89,21.89,21.61,21.6177,2250,0
+TGRW.US,D,20221129,000000,21.53,21.61,21.44,21.46,15487,0
+TGRW.US,D,20221130,000000,21.6158,22.4711,21.59,22.4711,8057,0
+TGRW.US,D,20221201,000000,22.49,22.5433,22.48,22.5433,946,0
+TGRW.US,D,20221202,000000,22.18,22.4698,22.18,22.4698,3354,0
+TGRW.US,D,20221205,000000,22.27,22.27,21.994,22.0143,3635,0
+TGRW.US,D,20221206,000000,21.69,21.69,21.5691,21.5691,5214,0
+TGRW.US,D,20221207,000000,21.46,21.55,21.46,21.5081,5920,0
+TGRW.US,D,20221208,000000,21.66,21.7706,21.66,21.7706,11254,0
+TGRW.US,D,20221209,000000,21.66,21.8,21.58,21.58,9318,0
+TGRW.US,D,20221212,000000,21.6,21.9,21.6,21.9,4630,0
+TGRW.US,D,20221213,000000,22.7,22.74,22.1343,22.1343,10805,0
+TGRW.US,D,20221214,000000,22.14,22.3699,21.91,22.0185,32446,0
+TGRW.US,D,20221215,000000,21.65,21.65,21.27,21.27,14550,0
+TGRW.US,D,20221216,000000,21.21,21.21,20.8785,21.01,2562,0
+TGRW.US,D,20221219,000000,20.97,20.97,20.6399,20.67,11607,0
+TGRW.US,D,20221220,000000,20.59,20.72,20.5,20.6917,7948,0
+TGRW.US,D,20221221,000000,20.82,21.09,20.82,20.9667,21135,0
+TGRW.US,D,20221222,000000,20.63,20.63,20.25,20.5156,7690,0
+TGRW.US,D,20221223,000000,20.54,20.562,20.45,20.562,13887,0
+TGRW.US,D,20221227,000000,20.49,20.49,20.29,20.35,8852,0
+TGRW.US,D,20221228,000000,20.36,20.45,20.08,20.1051,60090,0
+TGRW.US,D,20221229,000000,20.32,20.6415,20.2899,20.6301,24927,0
+TGRW.US,D,20221230,000000,20.38,20.5742,20.33,20.5742,3535,0
+TGRW.US,D,20230103,000000,20.67,20.67,20.34,20.5096,3617,0
+TGRW.US,D,20230104,000000,20.5799,20.69,20.5691,20.5691,1374,0
+TGRW.US,D,20230105,000000,20.28,20.36,20.214,20.214,1370,0
+TGRW.US,D,20230106,000000,20.3,20.64,20.3,20.64,4718,0
+TGRW.US,D,20230109,000000,20.95,21.16,20.837,20.837,2774,0
+TGRW.US,D,20230110,000000,20.98,21.0451,20.98,21.0451,1667,0
+TGRW.US,D,20230111,000000,21.26,21.4259,21.26,21.4259,9143,0
+TGRW.US,D,20230112,000000,21.2901,21.62,21.29,21.5891,7161,0
+TGRW.US,D,20230113,000000,21.565,21.729,21.565,21.729,9234,0
+TGRW.US,D,20230117,000000,21.67,21.81,21.67,21.73,6593,0
+TGRW.US,D,20230118,000000,21.6,21.6,21.488,21.488,952,0
+TGRW.US,D,20230119,000000,21.46,21.46,21.3371,21.3371,8980,0
+TGRW.US,D,20230120,000000,21.68,21.8888,21.68,21.8888,1300,0
+TGRW.US,D,20230123,000000,22.316,22.3399,22.2877,22.2877,1325,0
+TGRW.US,D,20230124,000000,22.2101,22.2103,22.1599,22.2103,1040,0
+TGRW.US,D,20230125,000000,22,22.1902,22,22.1902,914,0
+TGRW.US,D,20230126,000000,22.43,22.52,22.245,22.52,7697,0
+TGRW.US,D,20230127,000000,22.59,22.85,22.59,22.7011,1840,0
+TGRW.US,D,20230130,000000,22.46,22.46,22.26,22.26,2372,0
+TGRW.US,D,20230131,000000,22.4253,22.626,22.4253,22.626,588,0
+TGRW.US,D,20230201,000000,22.7,23.22,22.6,23.1222,4343,0
+TGRW.US,D,20230202,000000,23.59,23.82,23.59,23.77,2361,0
+TGRW.US,D,20230203,000000,23.6198,23.7102,23.3,23.3333,17789,0
+TGRW.US,D,20230206,000000,23.12,23.16,23.0945,23.0945,671,0
+TGRW.US,D,20230207,000000,23.12,23.5839,23.12,23.5839,718,0
+TGRW.US,D,20230208,000000,23.44,23.44,23.22,23.26,3093,0
+TGRW.US,D,20230209,000000,23.57,23.57,23.0608,23.0608,1947,0
+TGRW.US,D,20230210,000000,22.85,22.95,22.85,22.86,1918,0
+TGRW.US,D,20230213,000000,23.15,23.221,23.15,23.1868,1028,0
+TGRW.US,D,20230214,000000,23.08,23.53,23.05,23.37,157319,0
+TGRW.US,D,20230215,000000,23.427,23.4549,23.427,23.4549,1759,0
+TGRW.US,D,20230216,000000,23.11,23.375,23.05,23.05,4513,0
+TGRW.US,D,20230217,000000,23,23,22.73,22.8375,2171,0
+TGRW.US,D,20230221,000000,22.55,22.55,22.3344,22.3344,7425,0
+TGRW.US,D,20230222,000000,22.37,22.3903,22.3,22.3299,3562,0
+TGRW.US,D,20230223,000000,22.6,22.6,22.31,22.5499,39046,0
+TGRW.US,D,20230224,000000,22.21,22.21,22.1904,22.1904,483,0
+TGRW.US,D,20230227,000000,22.39,22.464,22.3,22.3119,9472,0
+TGRW.US,D,20230228,000000,22.32,22.3467,22.32,22.3254,1832,0
+TGRW.US,D,20230301,000000,22.22,22.22,22.05,22.0864,458,0
+TGRW.US,D,20230302,000000,22.01,22.2949,22,22.2949,1452,0
+TGRW.US,D,20230303,000000,22.55,22.7618,22.55,22.7618,884,0
+TGRW.US,D,20230306,000000,22.85,22.85,22.7888,22.7888,1003,0
+TGRW.US,D,20230307,000000,22.79,22.79,22.51,22.51,4308,0
+TGRW.US,D,20230308,000000,22.48,22.5832,22.48,22.5832,686,0
+TGRW.US,D,20230309,000000,22.75,22.75,22.2113,22.2113,836,0
+TGRW.US,D,20230310,000000,22.18,22.18,21.82,21.82,10638,0
+TGRW.US,D,20230313,000000,22.045,22.045,21.9092,21.9092,1848,0
+TGRW.US,D,20230314,000000,22.3401,22.3563,22.3,22.3563,953,0
+TGRW.US,D,20230315,000000,22.32,22.3399,22.32,22.3399,293,0
+TGRW.US,D,20230316,000000,22.31,22.9863,22.31,22.9863,1572,0
+TGRW.US,D,20230317,000000,23.02,23.1,22.8497,22.9209,3788,0
+TGRW.US,D,20230320,000000,22.7601,22.958,22.7601,22.95,1792,0
+TGRW.US,D,20230321,000000,23.095,23.33,23.0799,23.29,17800,0
+TGRW.US,D,20230322,000000,23.29,23.4198,23.1137,23.1137,4799,0
+TGRW.US,D,20230323,000000,23.31,23.32,23.22,23.32,23153,0
+TGRW.US,D,20230324,000000,23.33,23.33,23.3044,23.3044,679,0
+TGRW.US,D,20230327,000000,23.24,23.35,23.24,23.2401,1968,0
+TGRW.US,D,20230328,000000,23.0703,23.0963,23.01,23.0963,1345,0
+TGRW.US,D,20230329,000000,23.4003,23.4774,23.4,23.4774,1184,0
+TGRW.US,D,20230330,000000,23.66,23.6768,23.6,23.6768,2357,0
+TGRW.US,D,20230331,000000,23.74,24.0554,23.74,24.0554,3285,0
+TGRW.US,D,20230403,000000,23.98,24.1384,23.8902,24.1384,1372,0
+TGRW.US,D,20230404,000000,24.14,24.25,24.02,24.0637,5815,0
+TGRW.US,D,20230405,000000,23.85,23.8744,23.81,23.8744,3146,0
+TGRW.US,D,20230406,000000,23.75,24.09,23.75,24.0702,8218,0
+TGRW.US,D,20230410,000000,23.88,24.03,23.86,24.0212,9889,0
+TGRW.US,D,20230411,000000,23.91,24.01,23.91,23.92,11275,0
+TGRW.US,D,20230412,000000,23.95,24.07,23.79,23.79,8443,0
+TGRW.US,D,20230413,000000,24.04,24.27,24.0305,24.2577,14148,0
+TGRW.US,D,20230414,000000,24.01,24.19,24.01,24.1634,2583,0
+TGRW.US,D,20230417,000000,24.14,24.1518,24,24.1518,2667,0
+TGRW.US,D,20230418,000000,24.29,24.29,24.1205,24.1886,4276,0
+TGRW.US,D,20230419,000000,24.065,24.21,24.065,24.181,3849,0
+TGRW.US,D,20230420,000000,24.02,24.08,24.02,24.08,2031,0
+TGRW.US,D,20230421,000000,24.12,24.14,24.06,24.1277,3230,0
+TGRW.US,D,20230424,000000,24.1,24.24,23.94,24.08,18005,0
+TGRW.US,D,20230425,000000,23.94,23.94,23.6479,23.6479,377,0
+TGRW.US,D,20230426,000000,23.99,23.99,23.785,23.8402,5143,0
+TGRW.US,D,20230427,000000,24.07,24.4164,24.07,24.4164,3355,0
+TGRW.US,D,20230428,000000,24.33,24.5758,24.33,24.5758,2345,0
+TGRW.US,D,20230501,000000,24.61,24.6699,24.56,24.58,4309,0
+TGRW.US,D,20230502,000000,24.54,24.54,24.25,24.3866,6768,0
+TGRW.US,D,20230503,000000,24.35,24.46,24.25,24.253,5185,0
+TGRW.US,D,20230504,000000,24.23,24.23,24.17,24.1796,1949,0
+TGRW.US,D,20230505,000000,24.5201,24.7,24.52,24.6471,2328,0
+TGRW.US,D,20230508,000000,24.765,24.765,24.7588,24.7588,241,0
+TGRW.US,D,20230509,000000,24.64,24.73,24.64,24.6539,38552,0
+TGRW.US,D,20230510,000000,24.78,24.96,24.75,24.9028,7491,0
+TGRW.US,D,20230511,000000,24.87,24.9577,24.87,24.9577,1048,0
+TGRW.US,D,20230512,000000,24.88,24.88,24.78,24.8532,251,0
+TGRW.US,D,20230515,000000,24.89,24.9653,24.8899,24.9653,13983,0
+TGRW.US,D,20230516,000000,24.89,25.0541,24.89,24.9739,3783,0
+TGRW.US,D,20230517,000000,25.1,25.3,25.0299,25.2832,1975,0
+TGRW.US,D,20230518,000000,25.56,25.6667,25.45,25.6667,3837,0
+TGRW.US,D,20230519,000000,25.65,25.65,25.55,25.5957,3139,0
+TGRW.US,D,20230522,000000,25.74,25.74,25.6709,25.6709,424,0
+TGRW.US,D,20230523,000000,25.46,25.52,25.2399,25.2606,7721,0
+TGRW.US,D,20230524,000000,25.08,25.1107,25.03,25.1107,1274,0
+TGRW.US,D,20230525,000000,25.66,25.73,25.54,25.6495,7036,0
+TGRW.US,D,20230526,000000,25.72,26.14,25.72,26.14,5886,0
+TGRW.US,D,20230530,000000,26.39,26.39,26.1,26.1238,4730,0
+TGRW.US,D,20230531,000000,26,26,25.87,25.9957,3575,0
+TGRW.US,D,20230601,000000,26.08,26.43,26.08,26.3251,4049,0
+TGRW.US,D,20230602,000000,26.5,26.58,26.5,26.5698,1395,0
+TGRW.US,D,20230605,000000,26.54,26.76,26.54,26.5861,8852,0
+TGRW.US,D,20230606,000000,26.61,26.6358,26.58,26.6358,1579,0
+TGRW.US,D,20230607,000000,26.665,26.665,26.06,26.0708,3280,0
+TGRW.US,D,20230608,000000,26.32,26.3298,26.301,26.316,6506,0
+TGRW.US,D,20230609,000000,26.5606,26.575,26.3899,26.3978,5596,0
+TGRW.US,D,20230612,000000,26.57,26.77,26.47,26.768,19582,0
+TGRW.US,D,20230613,000000,26.94,26.99,26.8,26.9344,7622,0
+TGRW.US,D,20230614,000000,26.85,27.0597,26.85,27.01,4460,0
+TGRW.US,D,20230615,000000,27.14,27.46,27.14,27.37,7406,0
+TGRW.US,D,20230616,000000,27.6,27.6,27.178,27.178,8161,0
+TGRW.US,D,20230620,000000,27.03,27.22,26.98,27.18,4629,0
+TGRW.US,D,20230621,000000,26.89,26.9097,26.89,26.9097,503,0
+TGRW.US,D,20230622,000000,26.85,27.1729,26.85,27.1729,5769,0
+TGRW.US,D,20230623,000000,26.95,27.11,26.95,27.0147,2418,0
+TGRW.US,D,20230626,000000,26.95,27.1497,26.6654,26.6654,3442,0
+TGRW.US,D,20230627,000000,26.77,27.11,26.75,27.0652,2247,0
+TGRW.US,D,20230628,000000,27.0799,27.25,27.0799,27.107,4049,0
+TGRW.US,D,20230629,000000,27.16,27.27,27.11,27.1655,3362,0
+TGRW.US,D,20230630,000000,27.435,27.65,27.435,27.6341,4045,0
+TGRW.US,D,20230703,000000,27.62,27.63,27.5101,27.5931,2641,0
+TGRW.US,D,20230705,000000,27.47,27.66,27.47,27.6,8222,0
+TGRW.US,D,20230706,000000,27.3201,27.4791,27.24,27.4791,4115,0
+TGRW.US,D,20230707,000000,27.48,27.62,27.4123,27.4123,7351,0
+TGRW.US,D,20230710,000000,27.38,27.4,27.23,27.3395,3312,0
+TGRW.US,D,20230711,000000,27.44,27.5236,27.41,27.5236,1075,0
+TGRW.US,D,20230712,000000,27.82,27.88,27.7699,27.8413,983,0
+TGRW.US,D,20230713,000000,28.145,28.32,28.145,28.25,10297,0
+TGRW.US,D,20230714,000000,28.43,28.635,28.3484,28.3484,8549,0
+TGRW.US,D,20230717,000000,28.46,28.57,28.44,28.5512,4603,0
+TGRW.US,D,20230718,000000,28.486,28.901,28.486,28.864,5198,0
+TGRW.US,D,20230719,000000,28.97,29.03,28.78,28.84,3798,0
+TGRW.US,D,20230720,000000,28.67,28.69,28.22,28.2641,6656,0
+TGRW.US,D,20230721,000000,28.47,28.47,28.16,28.16,5330,0
+TGRW.US,D,20230724,000000,28.27,28.2797,28.141,28.1647,18541,0
+TGRW.US,D,20230725,000000,28.32,28.41,28.245,28.3411,14526,0
+TGRW.US,D,20230726,000000,28.28,28.46,28.23,28.37,13914,0
+TGRW.US,D,20230727,000000,28.65,28.68,28.16,28.16,21536,0
+TGRW.US,D,20230728,000000,28.46,28.69,28.46,28.6343,5441,0
+TGRW.US,D,20230731,000000,28.7,28.7,28.6,28.7,6507,0
+TGRW.US,D,20230801,000000,28.63,28.66,28.5172,28.6167,7548,0
+TGRW.US,D,20230802,000000,28.1401,28.1401,27.86,27.9799,26634,0
+TGRW.US,D,20230803,000000,27.85,28.06,27.7513,27.9689,1863,0
+TGRW.US,D,20230804,000000,28.13,28.27,27.8828,27.8828,1539,0
+TGRW.US,D,20230807,000000,27.955,28.1159,27.955,28.1159,1245,0
+TGRW.US,D,20230808,000000,27.9,28.0335,27.83,28.0335,1018,0
+TGRW.US,D,20230809,000000,27.76,27.76,27.684,27.684,484,0
+TGRW.US,D,20230810,000000,27.68,27.7403,27.6501,27.7226,885,0
+TGRW.US,D,20230811,000000,27.65,27.67,27.53,27.5462,25622,0
+TGRW.US,D,20230814,000000,27.55,27.914,27.55,27.914,1893,0
+TGRW.US,D,20230815,000000,27.91,27.91,27.6852,27.6852,1838,0
+TGRW.US,D,20230816,000000,27.65,27.65,27.4661,27.4661,405,0
+TGRW.US,D,20230817,000000,27.5,27.5,27.1733,27.1733,3393,0
+TGRW.US,D,20230818,000000,26.78,27.18,26.78,27.1017,8411,0
+TGRW.US,D,20230821,000000,27.26,27.51,27.2399,27.51,10007,0
+TGRW.US,D,20230822,000000,27.49,27.55,27.45,27.4831,2528,0
+TGRW.US,D,20230823,000000,27.58,27.96,27.58,27.91,3316,0
+TGRW.US,D,20230824,000000,28.1,28.1,27.42,27.42,8395,0
+TGRW.US,D,20230825,000000,27.25,27.645,27.22,27.613,6670,0
+TGRW.US,D,20230828,000000,27.8,27.8,27.75,27.7938,2351,0
+TGRW.US,D,20230829,000000,27.81,28.345,27.81,28.3158,4222,0
+TGRW.US,D,20230830,000000,28.3899,28.52,28.3899,28.52,4670,0
+TGRW.US,D,20230831,000000,28.6,28.61,28.559,28.559,1249,0
+TGRW.US,D,20230901,000000,28.79,28.79,28.555,28.5993,2146,0
+TGRW.US,D,20230905,000000,28.54,28.68,28.54,28.6346,1799,0
+TGRW.US,D,20230906,000000,28.365,28.37,28.32,28.37,2049,0
+TGRW.US,D,20230907,000000,27.96,28.264,27.95,28.264,3599,0
+TGRW.US,D,20230908,000000,28.35,28.3501,28.2199,28.2379,3235,0
+TGRW.US,D,20230911,000000,28.4,28.55,28.362,28.5495,2886,0
+TGRW.US,D,20230912,000000,28.2809,28.2809,28.2809,28.2809,542,0
+TGRW.US,D,20230913,000000,28.26,28.39,28.26,28.3816,11524,0
+TGRW.US,D,20230914,000000,28.4099,28.55,28.37,28.505,4625,0
+TGRW.US,D,20230915,000000,28.3,28.3,28.04,28.0756,4926,0
+TGRW.US,D,20230918,000000,27.95,28.17,27.95,28.0986,2815,0
+TGRW.US,D,20230919,000000,27.78,28.0229,27.78,28.0229,4213,0
+TGRW.US,D,20230920,000000,28.08,28.08,27.6,27.6,3543,0
+TGRW.US,D,20230921,000000,27.23,27.35,27.0935,27.0935,4376,0
+TGRW.US,D,20230922,000000,27.345,27.345,27.0749,27.0749,1740,0
+TGRW.US,D,20230925,000000,27.1602,27.1962,27.1463,27.1962,2120,0
+TGRW.US,D,20230926,000000,26.99,27,26.7797,26.79,4428,0
+TGRW.US,D,20230927,000000,26.8143,26.8143,26.8143,26.8143,303,0
+TGRW.US,D,20230928,000000,26.872,27.09,26.872,27.0069,1715,0
+TGRW.US,D,20230929,000000,27.28,27.2846,26.99,27.0253,4205,0
+TGRW.US,D,20231002,000000,27.03,27.3,27.03,27.3,1455,0
+TGRW.US,D,20231003,000000,27.09,27.09,26.7501,26.7501,2045,0
+TGRW.US,D,20231004,000000,26.86,27.19,26.86,27.1799,7707,0
+TGRW.US,D,20231005,000000,27,27.1301,26.8599,27.0952,5955,0
+TGRW.US,D,20231006,000000,27.4361,27.66,27.4361,27.6067,4290,0
+TGRW.US,D,20231009,000000,27.42,27.74,27.38,27.6998,1952,0
+TGRW.US,D,20231010,000000,27.94,28.0095,27.8195,27.8195,1725,0
+TGRW.US,D,20231011,000000,27.96,28.038,27.8857,28.038,4071,0
+TGRW.US,D,20231012,000000,28.08,28.08,27.9394,27.9394,243,0
+TGRW.US,D,20231013,000000,28.04,28.04,27.5599,27.6332,1375,0
+TGRW.US,D,20231016,000000,28.01,28.03,27.92,28.0257,2564,0
+TGRW.US,D,20231017,000000,27.74,28.03,27.74,27.89,6955,0
+TGRW.US,D,20231018,000000,27.8,27.8,27.4,27.4301,2638,0
+TGRW.US,D,20231019,000000,27.565,27.565,27.33,27.3432,1738,0
+TGRW.US,D,20231020,000000,27.1,27.12,26.921,26.921,6125,0
+TGRW.US,D,20231023,000000,26.85,27.1,26.85,27.0418,2593,0
+TGRW.US,D,20231024,000000,27.22,27.333,27.09,27.3289,1674,0
+TGRW.US,D,20231025,000000,26.9501,27,26.6865,26.6865,12461,0
+TGRW.US,D,20231026,000000,26.59,26.59,26.12,26.1429,1811,0
+TGRW.US,D,20231027,000000,26.4101,26.4101,26.2101,26.2266,1137,0
+TGRW.US,D,20231030,000000,26.64,26.68,26.4799,26.6774,2412,0
+TGRW.US,D,20231031,000000,26.74,26.8235,26.723,26.8235,3277,0
+TGRW.US,D,20231101,000000,26.93,27.22,26.8805,27.2046,3009,0
+TGRW.US,D,20231102,000000,27.56,27.7,27.4899,27.6769,11050,0
+TGRW.US,D,20231103,000000,27.79,27.9189,27.744,27.918,2763,0
+TGRW.US,D,20231106,000000,28,28.0601,27.9702,28.0469,2263,0
+TGRW.US,D,20231107,000000,28.21,28.4,28.21,28.3211,2430,0
+TGRW.US,D,20231108,000000,28.32,28.47,28.3199,28.44,13624,0
+TGRW.US,D,20231109,000000,28.5099,28.52,28.208,28.208,3274,0
+TGRW.US,D,20231110,000000,28.25,28.7054,28.25,28.7054,3260,0
+TGRW.US,D,20231113,000000,28.61,28.77,28.61,28.73,12384,0
+TGRW.US,D,20231114,000000,29.11,29.256,29.11,29.175,4443,0
+TGRW.US,D,20231115,000000,29.29,29.29,29.105,29.115,10764,0
+TGRW.US,D,20231116,000000,29.114,29.26,29.114,29.2547,8731,0
+TGRW.US,D,20231117,000000,29.26,29.27,29.17,29.2527,1078,0
+TGRW.US,D,20231120,000000,29.28,29.61,29.28,29.58,8503,0
+TGRW.US,D,20231121,000000,29.57,29.57,29.3701,29.48,12353,0
+TGRW.US,D,20231122,000000,29.78,29.78,29.57,29.67,10383,0
+TGRW.US,D,20231124,000000,29.64,29.64,29.6,29.6055,796,0
+TGRW.US,D,20231127,000000,29.51,29.68,29.51,29.5987,10287,0
+TGRW.US,D,20231128,000000,29.48,29.65,29.48,29.63,2465,0
+TGRW.US,D,20231129,000000,29.55,29.55,29.54,29.54,5480,0
+TGRW.US,D,20231130,000000,29.63,29.63,29.35,29.56,18389,0
+TGRW.US,D,20231201,000000,29.5,29.6209,29.4925,29.6209,742,0
+TGRW.US,D,20231204,000000,29.42,29.42,29.1009,29.3044,8513,0
+TGRW.US,D,20231205,000000,29.12,29.46,29.12,29.46,9093,0
+TGRW.US,D,20231206,000000,29.65,29.65,29.25,29.28,6690,0
+TGRW.US,D,20231207,000000,29.5025,29.6204,29.425,29.6204,3449,0
+TGRW.US,D,20231208,000000,29.65,29.7786,29.6301,29.7786,2366,0
+TGRW.US,D,20231211,000000,29.69,29.77,29.5899,29.77,2651,0
+TGRW.US,D,20231212,000000,29.66,29.9643,29.66,29.9643,3032,0
+TGRW.US,D,20231213,000000,30.05,30.32,30,30.31,9314,0
+TGRW.US,D,20231214,000000,30.14,30.27,30,30.27,7844,0
+TGRW.US,D,20231215,000000,30.19,30.26,30.19,30.26,1143,0
+TGRW.US,D,20231218,000000,30.26,30.55,30.22,30.5311,3519,0
+TGRW.US,D,20231219,000000,30.63,30.6409,30.57,30.6409,7297,0
+TGRW.US,D,20231220,000000,30.58,30.76,30.25,30.25,13768,0
+TGRW.US,D,20231221,000000,30.56,30.59,30.3517,30.59,21374,0
+TGRW.US,D,20231222,000000,30.67,30.67,30.4401,30.57,12990,0
+TGRW.US,D,20231226,000000,30.65,30.68,30.6098,30.68,23311,0
+TGRW.US,D,20231227,000000,30.69,30.7005,30.61,30.69,3250,0
+TGRW.US,D,20231228,000000,30.71,30.82,30.71,30.74,15842,0
+TGRW.US,D,20231229,000000,30.76,30.78,30.5103,30.6263,4312,0
+TGRW.US,D,20240102,000000,30.4,30.4,29.96,30.112,11913,0
+TGRW.US,D,20240103,000000,29.99,30.0101,29.885,29.9,29239,0
+TGRW.US,D,20240104,000000,29.86,29.92,29.74,29.7423,16190,0
+TGRW.US,D,20240105,000000,29.85,29.96,29.73,29.8,28834,0
+TGRW.US,D,20240108,000000,29.84,30.44,29.84,30.44,10585,0
+TGRW.US,D,20240109,000000,30.36,30.58,30.36,30.5081,6796,0
+TGRW.US,D,20240110,000000,30.7394,30.89,30.7,30.8585,8936,0
+TGRW.US,D,20240111,000000,30.99,31,30.8,30.97,9055,0
+TGRW.US,D,20240112,000000,30.91,31.015,30.89,30.97,7590,0
+TGRW.US,D,20240116,000000,30.92,31.01,30.81,30.92,5997,0
+TGRW.US,D,20240117,000000,30.52,30.78,30.52,30.7792,9409,0
+TGRW.US,D,20240118,000000,30.96,31.1099,30.93,31.0992,5036,0
+TGRW.US,D,20240119,000000,31.28,31.53,31.205,31.53,11946,0
+TGRW.US,D,20240122,000000,31.69,31.69,31.61,31.61,2050,0
+TGRW.US,D,20240123,000000,31.61,31.7151,31.6,31.7151,23595,0
+TGRW.US,D,20240124,000000,31.99,32.14,31.8999,31.8999,6604,0
+TGRW.US,D,20240125,000000,31.835,32.01,31.835,32.01,12869,0
+TGRW.US,D,20240126,000000,31.975,32.13,31.975,32.01,6005,0
+TGRW.US,D,20240129,000000,32.03,32.43,32.03,32.43,13782,0
+TGRW.US,D,20240130,000000,32.43,32.43,32.22,32.2423,18157,0
+TGRW.US,D,20240131,000000,31.93,31.97,31.57,31.57,14917,0
+TGRW.US,D,20240201,000000,31.79,32.05,31.79,32.0271,13953,0
+TGRW.US,D,20240202,000000,32.33,32.85,32.31,32.8411,18819,0
+TGRW.US,D,20240205,000000,32.88,32.8831,32.6915,32.8612,6083,0
+TGRW.US,D,20240206,000000,32.97,32.97,32.61,32.83,8750,0
+TGRW.US,D,20240207,000000,32.95,33.27,32.95,33.226,35809,0
+TGRW.US,D,20240208,000000,33.222,33.29,33.22,33.2491,2728,0
+TGRW.US,D,20240209,000000,33.36,33.67,33.36,33.6601,10106,0
+TGRW.US,D,20240212,000000,33.71,33.73,33.405,33.4168,4660,0
+TGRW.US,D,20240213,000000,32.84,33.1115,32.8,32.942,3108,0
+TGRW.US,D,20240214,000000,33.24,33.4089,33.08,33.4089,5434,0
+TGRW.US,D,20240215,000000,33.41,33.4413,33.41,33.4413,1562,0
+TGRW.US,D,20240216,000000,33.3599,33.46,33.22,33.2367,14306,0
+TGRW.US,D,20240220,000000,33.04,33.04,32.6999,32.7993,17671,0
+TGRW.US,D,20240221,000000,32.68,32.7821,32.62,32.7821,4849,0
+TGRW.US,D,20240222,000000,33.55,33.8,33.55,33.7892,21842,0
+TGRW.US,D,20240223,000000,34.03,34.03,33.76,33.7907,6990,0
+TGRW.US,D,20240226,000000,33.83,33.83,33.67,33.6805,10831,0
+TGRW.US,D,20240227,000000,33.72,33.72,33.54,33.69,2528,0
+TGRW.US,D,20240228,000000,33.56,33.6,33.5,33.5159,4116,0
+TGRW.US,D,20240229,000000,33.66,33.822,33.54,33.822,9834,0
+TGRW.US,D,20240301,000000,33.902,34.126,33.902,34.114,14573,0
+TGRW.US,D,20240304,000000,34.04,34.19,34.01,34.0234,3160,0
+TGRW.US,D,20240305,000000,33.655,33.655,33.32,33.4662,12422,0
+TGRW.US,D,20240306,000000,33.76,33.79,33.55,33.6387,5538,0
+TGRW.US,D,20240307,000000,33.94,34.22,33.73,34.1703,17054,0
+TGRW.US,D,20240308,000000,34.35,34.545,33.8393,33.8393,5695,0
+TGRW.US,D,20240311,000000,33.76,33.76,33.52,33.61,12739,0
+TGRW.US,D,20240312,000000,33.74,34.275,33.74,34.275,7177,0
+TGRW.US,D,20240313,000000,34.29,34.29,34.09,34.1514,15940,0
+TGRW.US,D,20240314,000000,34.24,34.24,34.0405,34.1076,6320,0
+TGRW.US,D,20240315,000000,33.9,33.9,33.67,33.68,5628,0
+TGRW.US,D,20240318,000000,34.2,34.2,34.01,34.01,1390,0
+TGRW.US,D,20240319,000000,33.82,34.23,33.82,34.23,8099,0
+TGRW.US,D,20240320,000000,34.31,34.55,34.16,34.55,22902,0
+TGRW.US,D,20240321,000000,34.88,34.88,34.5699,34.57,8019,0
+TGRW.US,D,20240322,000000,34.53,34.65,34.51,34.62,12407,0
+TGRW.US,D,20240325,000000,34.51,34.57,34.41,34.4776,8867,0
+TGRW.US,D,20240326,000000,34.63,34.63,34.3538,34.3538,2456,0
+TGRW.US,D,20240327,000000,34.4,34.4001,34.19,34.39,4948,0
+TGRW.US,D,20240328,000000,34.42,34.42,34.34,34.3853,1865,0
+TGRW.US,D,20240401,000000,34.4719,34.4719,34.34,34.4308,6800,0
+TGRW.US,D,20240402,000000,33.92,34.18,33.905,34.162,5125,0
+TGRW.US,D,20240403,000000,34.4,34.4,34.25,34.2765,12859,0
+TGRW.US,D,20240404,000000,34.56,34.635,33.83,33.83,6664,0
+TGRW.US,D,20240405,000000,34,34.4499,33.995,34.3708,2908,0
+TGRW.US,D,20240408,000000,34.34,34.4325,34.303,34.303,1410,0
+TGRW.US,D,20240409,000000,34.0625,34.2321,34.06,34.2321,8380,0
+TGRW.US,D,20240410,000000,33.93,34.17,33.93,34.1,7385,0
+TGRW.US,D,20240411,000000,34.26,34.5899,34.08,34.57,7518,0
+TGRW.US,D,20240412,000000,34.31,34.39,34,34.0813,10121,0
+TGRW.US,D,20240415,000000,34.26,34.26,33.52,33.52,9414,0
+TGRW.US,D,20240416,000000,33.66,33.7114,33.52,33.6219,3504,0
+TGRW.US,D,20240417,000000,33.79,33.79,33.28,33.28,19523,0
+TGRW.US,D,20240418,000000,33.35,33.46,33.1238,33.1238,2194,0
+TGRW.US,D,20240419,000000,32.74,32.74,32.36,32.3695,16670,0
+TGRW.US,D,20240422,000000,32.645,32.8901,32.43,32.6872,6358,0
+TGRW.US,D,20240423,000000,33.34,33.35,33.25,33.2626,4516,0
+TGRW.US,D,20240424,000000,33.46,33.46,33.05,33.06,6205,0
+TGRW.US,D,20240425,000000,32.34,32.86,32.34,32.84,4564,0
+TGRW.US,D,20240426,000000,33.3,33.55,33.3,33.4637,13571,0
+TGRW.US,D,20240429,000000,33.58,33.58,33.26,33.365,4004,0
+TGRW.US,D,20240430,000000,33.31,33.3719,32.8,32.8,2668,0
+TGRW.US,D,20240501,000000,32.7651,33.32,32.7651,32.81,4731,0
+TGRW.US,D,20240502,000000,32.97,33.18,32.94,33.1762,5439,0
+TGRW.US,D,20240503,000000,33.6382,33.8168,33.6382,33.7675,6067,0
+TGRW.US,D,20240506,000000,33.93,34.1863,33.93,34.1863,5988,0
+TGRW.US,D,20240507,000000,34.29,34.32,34.18,34.25,4877,0
+TGRW.US,D,20240508,000000,34.01,34.13,34.01,34.1,10350,0
+TGRW.US,D,20240509,000000,34.13,34.21,34.03,34.1841,5582,0
+TGRW.US,D,20240510,000000,34.24,34.3201,34.1297,34.1889,12410,0
+TGRW.US,D,20240513,000000,34.05,34.19,34.05,34.1703,2434,0
+TGRW.US,D,20240514,000000,34.1887,34.37,34.1887,34.36,3962,0
+TGRW.US,D,20240515,000000,34.47,34.88,34.47,34.88,12636,0
+TGRW.US,D,20240516,000000,34.97,35,34.76,34.76,2575,0
+TGRW.US,D,20240517,000000,34.8323,34.8323,34.716,34.7933,6754,0
+TGRW.US,D,20240520,000000,34.76,35.03,34.76,34.9285,5844,0
+TGRW.US,D,20240521,000000,34.96,35.0413,34.955,35.0413,2055,0
+TGRW.US,D,20240522,000000,35.12,35.12,34.93,34.95,5108,0
+TGRW.US,D,20240523,000000,35.41,35.41,34.89,35.15,2877884,0
+TGRW.US,D,20240524,000000,35,35.24,34.92,35.21,146187,0
+TGRW.US,D,20240528,000000,35.24,35.42,35.21,35.42,131609,0
+TGRW.US,D,20240529,000000,35.245,35.36,35.245,35.25,18732,0
+TGRW.US,D,20240530,000000,35,35.0299,34.63,34.64,11574,0
+TGRW.US,D,20240531,000000,34.81,34.81,34.32,34.7106,6999,0
+TGRW.US,D,20240603,000000,34.98,35.04,34.81,35.04,13985,0
+TGRW.US,D,20240604,000000,35.09,35.18,35,35.1688,2500,0
+TGRW.US,D,20240605,000000,35.49,35.8293,35.43,35.8293,7027,0
+TGRW.US,D,20240606,000000,35.98,35.98,35.77,35.9052,4791,0
+TGRW.US,D,20240607,000000,35.9,36.0387,35.8486,35.8486,2908,0
+TGRW.US,D,20240610,000000,35.735,35.99,35.71,35.9784,6108,0
+TGRW.US,D,20240611,000000,35.91,36.25,35.9,36.2498,7635,0
+TGRW.US,D,20240612,000000,36.68,37.04,36.68,36.84,3770,0
+TGRW.US,D,20240613,000000,36.96,36.96,36.66,36.8,8088,0
+TGRW.US,D,20240614,000000,36.76,36.92,36.76,36.9023,13757,0
+TGRW.US,D,20240617,000000,36.94,37.31,36.9305,37.17,15513,0
+TGRW.US,D,20240618,000000,37.23,37.23,37.16,37.2187,4454,0
+TGRW.US,D,20240620,000000,37.3699,37.38,36.96,36.988,2273,0
+TGRW.US,D,20240621,000000,36.9596,37.09,36.9596,36.9896,20494,0
+TGRW.US,D,20240624,000000,37.01,37.01,36.59,36.5916,14861,0
+TGRW.US,D,20240625,000000,36.72,37.15,36.72,37.1116,15373,0
+TGRW.US,D,20240626,000000,37.06,37.4079,37.06,37.4079,4787,0
+TGRW.US,D,20240627,000000,37.49,37.52,37.3799,37.46,3675,0
+TGRW.US,D,20240628,000000,37.64,37.64,37.1887,37.1887,3764,0
+TGRW.US,D,20240701,000000,37.23,37.4232,37.05,37.4232,2675,0
+TGRW.US,D,20240702,000000,37.41,37.71,37.39,37.71,8613,0
+TGRW.US,D,20240703,000000,37.69,37.95,37.69,37.95,4744,0
+TGRW.US,D,20240705,000000,37.95,38.42,37.95,38.4146,3434,0
+TGRW.US,D,20240708,000000,38.42,38.42,38.2963,38.3714,4092,0
+TGRW.US,D,20240709,000000,38.46,38.53,38.36,38.4088,3550,0
+TGRW.US,D,20240710,000000,38.54,38.83,38.523,38.8288,6423,0
+TGRW.US,D,20240711,000000,38.8,38.8,37.99,38.0008,4264,0
+TGRW.US,D,20240712,000000,37.99,38.47,37.99,38.1829,3165,0
+TGRW.US,D,20240715,000000,38.42,38.44,38.16,38.18,6671,0
+TGRW.US,D,20240716,000000,38.32,38.32,38.02,38.19,7593,0
+TGRW.US,D,20240717,000000,37.4099,37.45,36.98,37.0708,6377,0
+TGRW.US,D,20240718,000000,37.36,37.36,36.53,36.69,26177,0
+TGRW.US,D,20240719,000000,36.67,36.86,36.4886,36.4886,2769,0
+TGRW.US,D,20240722,000000,36.98,37.205,36.9,37.0853,10766,0
+TGRW.US,D,20240723,000000,37.21,37.4499,37.14,37.18,5810,0
+TGRW.US,D,20240724,000000,36.6,36.6,35.78,35.8,7368,0
+TGRW.US,D,20240725,000000,35.71,36.15,35.15,35.4901,10306,0
+TGRW.US,D,20240726,000000,35.68,35.96,35.64,35.684,2991,0
+TGRW.US,D,20240729,000000,35.95,35.9869,35.75,35.7707,3657,0
+TGRW.US,D,20240730,000000,35.95,35.95,35.32,35.465,4461,0
+TGRW.US,D,20240731,000000,36.11,36.42,36.11,36.3349,4404,0
+TGRW.US,D,20240801,000000,36.59,36.7187,35.5803,35.75,7279,0
+TGRW.US,D,20240802,000000,34.77,34.95,34.4212,34.8924,11785,0
+TGRW.US,D,20240805,000000,32.37,34.19,32.37,33.63,24946,0
+TGRW.US,D,20240806,000000,33.94,34.55,33.94,34.0577,3311,0
+TGRW.US,D,20240807,000000,34.74,34.74,33.83,33.83,13087,0
+TGRW.US,D,20240808,000000,34.45,34.84,34.45,34.82,6819,0
+TGRW.US,D,20240809,000000,34.74,35.0275,34.74,35.0275,2070,0
+TGRW.US,D,20240812,000000,35.03,35.179,35.004,35.1081,5648,0
+TGRW.US,D,20240813,000000,35.43,35.86,35.43,35.8594,3432,0
+TGRW.US,D,20240814,000000,36.02,36.02,35.79,36.0151,2381,0
+TGRW.US,D,20240815,000000,36.38,36.69,36.32,36.6839,5639,0
+TGRW.US,D,20240816,000000,36.72,36.82,36.72,36.763,3038,0
+TGRW.US,D,20240819,000000,36.76,37.1612,36.76,37.1612,6126,0
+TGRW.US,D,20240820,000000,37.21,37.35,37.15,37.1788,9000,0
+TGRW.US,D,20240821,000000,37.22,37.4585,37.22,37.3084,3987,0
+TGRW.US,D,20240822,000000,37.12,37.12,36.7057,36.7067,1543,0
+TGRW.US,D,20240823,000000,37.05,37.125,37.02,37.125,5260,0
+TGRW.US,D,20240826,000000,37.0462,37.09,36.8,36.867,5315,0
+TGRW.US,D,20240827,000000,36.98,37.06,36.92,36.98,4190,0
+TGRW.US,D,20240828,000000,37,37,36.62,36.661,3295,0
+TGRW.US,D,20240829,000000,36.74,36.95,36.47,36.4896,2786,0
+TGRW.US,D,20240830,000000,36.717,36.874,36.4883,36.874,5008,0
+TGRW.US,D,20240903,000000,36.63,36.63,35.78,35.8622,4746,0
+TGRW.US,D,20240904,000000,35.8,36,35.7799,35.83,5700,0
+TGRW.US,D,20240905,000000,36.07,36.071,35.6987,35.81,6867,0
+TGRW.US,D,20240906,000000,35.92,35.92,35.08,35.08,2584,0
+TGRW.US,D,20240909,000000,35.54,35.55,35.3228,35.4804,2904,0
+TGRW.US,D,20240910,000000,35.57,35.7608,35.57,35.7608,3296,0
+TGRW.US,D,20240911,000000,35.83,36.5034,35.33,36.5034,1660,0
+TGRW.US,D,20240912,000000,36.51,36.8803,36.48,36.83,5063,0
+TGRW.US,D,20240913,000000,36.86,37.03,36.81,36.9349,3340,0
+TGRW.US,D,20240916,000000,36.66,36.7716,36.59,36.7716,5457,0
+TGRW.US,D,20240917,000000,36.95,37.012,36.69,36.78,3524,0
+TGRW.US,D,20240918,000000,36.81,37.13,36.64,36.7098,4141,0
+TGRW.US,D,20240919,000000,37.41,37.67,37.41,37.5426,1194,0
+TGRW.US,D,20240920,000000,37.52,37.52,37.37,37.449,8319,0
+TGRW.US,D,20240923,000000,37.46,37.46,37.4582,37.4582,701,0
+TGRW.US,D,20240924,000000,37.56,37.616,37.4399,37.5436,6464,0
+TGRW.US,D,20240925,000000,37.52,37.6799,37.52,37.58,2537,0
+TGRW.US,D,20240926,000000,37.58,37.6751,37.46,37.6751,577502,0
+TGRW.US,D,20240927,000000,37.67,37.67,37.4773,37.4773,2092,0
+TGRW.US,D,20240930,000000,37.459,37.6666,37.44,37.6666,3252,0
+TGRW.US,D,20241001,000000,37.59,37.59,36.9502,37.1436,3264,0
+TGRW.US,D,20241002,000000,37.03,37.21,37.03,37.15,2495,0
+TGRW.US,D,20241003,000000,36.98,37.13,36.98,37.123,2594,0
+TGRW.US,D,20241004,000000,37.5,37.5368,37.2287,37.5368,1505,0
+TGRW.US,D,20241007,000000,37.37,37.42,37.09,37.0907,1431,0
+TGRW.US,D,20241008,000000,37.5999,37.7199,37.59,37.7199,1656,0
+TGRW.US,D,20241009,000000,37.66,37.96,37.63,37.9347,3874,0
+TGRW.US,D,20241010,000000,37.83,38,37.815,37.9474,2982,0
+TGRW.US,D,20241011,000000,38.12,38.1783,38.1076,38.1076,3079,0
+TGRW.US,D,20241014,000000,38.29,38.52,38.29,38.4315,4339,0
+TGRW.US,D,20241015,000000,38.4,38.4,37.915,37.9838,1691,0
+TGRW.US,D,20241016,000000,37.8999,38.02,37.8999,38.0022,628,0
+TGRW.US,D,20241017,000000,38.1099,38.215,38.0216,38.0216,1895,0
+TGRW.US,D,20241018,000000,38.325,38.3485,38.325,38.3485,324,0
+TGRW.US,D,20241021,000000,38.43,38.4981,38.42,38.4981,1214,0
+TGRW.US,D,20241022,000000,38.35,38.635,38.35,38.6232,1145,0
+TGRW.US,D,20241023,000000,38.18,38.19,37.79,38.0043,4075,0
+TGRW.US,D,20241024,000000,38.16,38.19,38.16,38.1803,1633,0
+TGRW.US,D,20241025,000000,38.38,38.6687,38.3413,38.3413,978,0
+TGRW.US,D,20241028,000000,38.68,38.68,38.4446,38.4446,521022,0
+TGRW.US,D,20241029,000000,38.58,38.81,38.58,38.7673,4235,0
+TGRW.US,D,20241030,000000,38.83,38.83,38.5411,38.5411,3883,0
+TGRW.US,D,20241031,000000,38.09,38.09,37.5576,37.5576,2505,0
+TGRW.US,D,20241101,000000,37.89,37.938,37.86,37.86,7511,0
+TGRW.US,D,20241104,000000,37.78,37.93,37.6687,37.6687,11939,0
+TGRW.US,D,20241105,000000,38.06,38.1309,38.06,38.088,8007,0
+TGRW.US,D,20241106,000000,38.67,38.911,38.5,38.911,2459,0
+TGRW.US,D,20241107,000000,39.16,39.6182,39.14,39.6182,6030,0
+TGRW.US,D,20241108,000000,39.62,39.7385,39.6,39.6395,33931,0
+TGRW.US,D,20241111,000000,39.8499,39.8499,39.5,39.6252,11015,0
+TGRW.US,D,20241112,000000,39.9,39.95,39.78,39.8848,20785,0
+TGRW.US,D,20241113,000000,39.98,40.14,39.92,39.9909,4998,0
+TGRW.US,D,20241114,000000,40.0981,40.0981,39.81,39.84,30227,0
+TGRW.US,D,20241115,000000,39.42,39.42,38.7571,38.9202,16583,0
+TGRW.US,D,20241118,000000,38.7774,39.01,38.7301,38.932,6803,0
+TGRW.US,D,20241119,000000,38.8516,39.43,38.8516,39.3926,2392,0
+TGRW.US,D,20241120,000000,38.955,39.41,38.955,39.391,3608,0
+TGRW.US,D,20241121,000000,39.39,39.68,39.0475,39.46,15139,0
+TGRW.US,D,20241122,000000,39.44,39.47,39.26,39.46,10157,0
+TGRW.US,D,20241125,000000,39.5499,39.5499,39.4299,39.4946,2015,0
+TGRW.US,D,20241126,000000,39.78,39.89,39.65,39.89,5638,0
+TGRW.US,D,20241127,000000,39.59,39.658,39.495,39.658,2964,0
+TGRW.US,D,20241129,000000,39.76,40.0031,39.72,40.0031,1383,0
+TGRW.US,D,20241202,000000,39.9703,40.38,39.9703,40.3428,6858,0
+TGRW.US,D,20241203,000000,40.31,40.5945,40.3099,40.5945,1833,0
+TGRW.US,D,20241204,000000,40.88,41.225,40.88,41.2149,9964,0
+TGRW.US,D,20241205,000000,41.1166,41.18,41.0601,41.08,13821,0
+TGRW.US,D,20241206,000000,41.41,41.42,41.08,41.33,4249,0
+TGRW.US,D,20241209,000000,41.19,41.19,40.97,41,3544,0
+TGRW.US,D,20241210,000000,41.36,41.36,40.84,40.9,6034,0
+TGRW.US,D,20241211,000000,41.35,41.58,41.35,41.5156,2726,0
+TGRW.US,D,20241212,000000,41.41,41.49,41.3079,41.3079,3499,0
+TGRW.US,D,20241213,000000,41.34,41.34,40.96,40.9798,1626,0
+TGRW.US,D,20241216,000000,41.1,41.39,41.1,41.32,2200,0
+TGRW.US,D,20241217,000000,41.174,41.33,41.0741,41.2558,10370,0
+TGRW.US,D,20241218,000000,41.1805,41.42,40.0634,40.0634,8468,0
+TGRW.US,D,20241219,000000,40.3601,40.44,40,40,9878,0
+TGRW.US,D,20241220,000000,39.8,40.7799,39.715,40.3924,4459,0
+TGRW.US,D,20241223,000000,40.5,41.04,40.5,41.04,1345230,0
+TGRW.US,D,20241224,000000,40.96,41.2441,40.96,41.2441,10340,0
+TGRW.US,D,20241226,000000,41.13,41.2465,41.09,41.2205,1418,0
+TGRW.US,D,20241227,000000,40.69,41.01,40.36,40.617,17740,0
+TGRW.US,D,20241230,000000,40,40.43,40,40.14,75725,0
+TGRW.US,D,20241231,000000,40.21,40.21,39.7959,39.7959,2552,0
+TGRW.US,D,20250102,000000,40.14,40.26,39.55,39.79,8473,0
+TGRW.US,D,20250103,000000,40.18,40.43,40.18,40.3704,10351,0
+TGRW.US,D,20250106,000000,40.925,41.12,40.79,40.85,18469,0
+TGRW.US,D,20250107,000000,40.9172,41.09,39.97,40.0813,11227,0
+TGRW.US,D,20250108,000000,40.0467,40.21,40.0467,40.13,10448,0
+TGRW.US,D,20250110,000000,39.55,39.91,39.38,39.5713,23039,0
+TGRW.US,D,20250113,000000,39.13,39.34,38.93,39.3394,12668,0
+TGRW.US,D,20250114,000000,39.46,39.46,38.9502,39.1018,4215,0
+TGRW.US,D,20250115,000000,39.6553,40.14,39.6553,40.0743,9876,0
+TGRW.US,D,20250116,000000,40,40.24,39.71,39.71,10452,0
+TGRW.US,D,20250117,000000,40.18,40.2343,40.13,40.13,3220,0
+TGRW.US,D,20250121,000000,40.17,40.49,40.17,40.4603,15298,0
+TGRW.US,D,20250122,000000,41.02,41.26,40.93,41.2,2098,0
+TGRW.US,D,20250123,000000,41.06,41.3164,41.05,41.3164,14191,0
+TGRW.US,D,20250124,000000,41.38,41.45,41.1,41.2188,72358,0
+TGRW.US,D,20250127,000000,39.9,40.28,39.81,40.08,23437,0
+TGRW.US,D,20250128,000000,40.35,41.1649,40.35,41.13,4849,0
+TGRW.US,D,20250129,000000,40.85,41.09,40.6,40.84,8051,0
+TGRW.US,D,20250130,000000,40.55,40.8699,40.55,40.8,2357,0
+TGRW.US,D,20250131,000000,41.17,41.35,40.7425,40.7425,2283,0
+TGRW.US,D,20250203,000000,40.38,40.53,39.88,40.3488,14104,0
+TGRW.US,D,20250204,000000,40.59,40.865,40.59,40.84,6458,0
+TGRW.US,D,20250205,000000,40.7,40.89,40.61,40.89,4903,0
+TGRW.US,D,20250206,000000,41.0802,41.16,41,41.16,4317,0
+TGRW.US,D,20250207,000000,40.65,41.09,40.625,40.6307,3737,0
+TGRW.US,D,20250210,000000,41.03,41.13,40.94,41.0358,2133,0
+TGRW.US,D,20250211,000000,41.0099,41.0099,40.93,40.9304,1638,0
+TGRW.US,D,20250212,000000,40.59,40.95,40.59,40.91,16180,0
+TGRW.US,D,20250213,000000,41.13,41.48,41.11,41.48,13559,0
+TGRW.US,D,20250214,000000,41.49,41.5755,41.42,41.5755,2945,0
+TGRW.US,D,20250218,000000,41.59,41.7,41.3,41.4446,6357,0
+TGRW.US,D,20250219,000000,41.4,41.52,41.4,41.4887,5370,0
+TGRW.US,D,20250220,000000,41.23,41.29,41.1599,41.27,7391,0
+TGRW.US,D,20250221,000000,41.18,41.18,40.355,40.355,7733,0
+TGRW.US,D,20250224,000000,40.08,40.35,39.91,40.1844,2834,0
+TGRW.US,D,20250225,000000,39.45,39.6701,39.42,39.52,12298,0
+TGRW.US,D,20250226,000000,39.8023,40.09,39.48,39.66,27723,0
+TGRW.US,D,20250227,000000,39.5,39.57,38.65,38.65,9647,0
+TGRW.US,D,20250228,000000,38.2701,39.3002,38.26,39.3002,4496,0
+TGRW.US,D,20250303,000000,39.28,39.51,38.28,38.2856,4705,0
+TGRW.US,D,20250304,000000,38,38.3772,37.58,38.0615,85323,0
+TGRW.US,D,20250305,000000,37.8683,38.7006,37.84,38.7006,2959,0
+TGRW.US,D,20250306,000000,38.23,38.4,37.35,37.5292,12377,0
+TGRW.US,D,20250307,000000,37.53,37.5661,37.04,37.5661,5399,0
+TGRW.US,D,20250310,000000,36.6934,36.74,35.765,35.8999,8911,0
+TGRW.US,D,20250311,000000,36.07,36.49,35.625,36.0472,4495,0
+TGRW.US,D,20250312,000000,36.49,36.66,36.49,36.5684,2895,0
+TGRW.US,D,20250313,000000,36.03,36.03,35.65,35.7331,9194,0
+TGRW.US,D,20250314,000000,36.13,36.7398,36.12,36.7381,9786,0
+TGRW.US,D,20250317,000000,36.57,36.98,36.52,36.805,3874,0
+TGRW.US,D,20250318,000000,36.38,36.54,36.03,36.1694,5334,0
+TGRW.US,D,20250319,000000,36.52,36.98,36.39,36.7673,7849,0
+TGRW.US,D,20250320,000000,36.77,37.02,36.66,36.66,3197,0
+TGRW.US,D,20250321,000000,36.46,36.8776,36.32,36.8776,6256,0
+TGRW.US,D,20250324,000000,37.4,37.69,37.4,37.69,7866,0
+TGRW.US,D,20250325,000000,37.795,37.9597,37.7314,37.9106,4355,0
+TGRW.US,D,20250326,000000,37.39,37.39,36.94,37.05,2596,0
+TGRW.US,D,20250327,000000,36.98,37.17,36.87,36.9726,5138,0
+TGRW.US,D,20250328,000000,36.435,36.435,35.86,35.8967,4605,0
+TGRW.US,D,20250331,000000,35.25,35.84,35,35.775,5632,0
+TGRW.US,D,20250401,000000,35.8001,36.1076,35.62,36.1076,3614,0
+TGRW.US,D,20250402,000000,35.96,36.5111,35.96,36.4421,2165,0
+TGRW.US,D,20250403,000000,34.6425,34.8586,34.32,34.3304,7956,0
+TGRW.US,D,20250404,000000,33.04,33.205,32.3553,32.3553,43895,0
+TGRW.US,D,20250407,000000,30.92,33.35,30.81,32.3815,14068,0
+TGRW.US,D,20250408,000000,33.538,33.9549,31.47,31.94,14994,0
+TGRW.US,D,20250409,000000,31.97,35.6455,31.9,35.6455,8863,0
+TGRW.US,D,20250410,000000,34.56,34.64,33.7027,34.1258,4986,0
+TGRW.US,D,20250411,000000,34.19,34.8257,34.19,34.8257,1894,0
+TGRW.US,D,20250414,000000,35.31,35.33,34.735,34.8829,2157,0
+TGRW.US,D,20250415,000000,35.09,35.16,34.86,34.9343,7390,0
+TGRW.US,D,20250416,000000,34.31,34.43,33.51,33.9306,10438,0
+TGRW.US,D,20250417,000000,34.0299,34.12,33.69,33.8161,5571,0
+TGRW.US,D,20250421,000000,33.03,33.33,32.6299,32.93,4196,0
+TGRW.US,D,20250422,000000,33.35,33.96,33.34,33.8842,3422,0
+TGRW.US,D,20250423,000000,35.22,35.25,34.66,34.7682,9171,0
+TGRW.US,D,20250424,000000,34.93,35.7248,34.93,35.7248,4799,0
+TGRW.US,D,20250425,000000,35.98,36.2116,35.86,36.2116,49517,0
+TGRW.US,D,20250428,000000,36.15,36.2,35.8,36.1829,8003,0
+TGRW.US,D,20250429,000000,36.22,36.3652,35.99,36.3534,1408,0
+TGRW.US,D,20250430,000000,35.85,36.36,35.67,36.358,1403,0
+TGRW.US,D,20250501,000000,37.09,37.1,36.86,36.8624,6087,0
+TGRW.US,D,20250502,000000,37.16,37.51,37.16,37.3844,2283,0
+TGRW.US,D,20250505,000000,37.22,37.4,37.1666,37.1666,8551,0
+TGRW.US,D,20250506,000000,36.835,37.07,36.78,36.89,9244,0
+TGRW.US,D,20250507,000000,37.04,37.07,36.8036,37.07,2646,0
+TGRW.US,D,20250508,000000,37.2648,37.59,37.2648,37.3405,2766,0
+TGRW.US,D,20250509,000000,37.2304,37.2599,37.18,37.1992,6778,0
+TGRW.US,D,20250512,000000,38.273,38.6728,38.273,38.6728,2655,0
+TGRW.US,D,20250513,000000,39.1,39.32,39.1,39.221,8426,0
+TGRW.US,D,20250514,000000,39.4638,39.4752,39.3638,39.4752,1918,0
+TGRW.US,D,20250515,000000,39.29,39.5,39.29,39.314,2312,0
+TGRW.US,D,20250516,000000,39.48,39.58,39.465,39.5685,13368,0
+TGRW.US,D,20250519,000000,39.19,39.5859,39.13,39.5859,23209,0
+TGRW.US,D,20250520,000000,39.45,39.47,39.34,39.3876,6459,0
+TGRW.US,D,20250521,000000,39.31,39.5495,38.8,38.8879,7036,0
+TGRW.US,D,20250522,000000,39.12,39.21,38.92,39.0145,5712,0
+TGRW.US,D,20250523,000000,38.5,38.87,38.43,38.66,23678,0
+TGRW.US,D,20250527,000000,39.24,39.6,39.2299,39.5594,7043,0
+TGRW.US,D,20250528,000000,39.63,39.66,39.4503,39.4503,10004,0
+TGRW.US,D,20250529,000000,39.68,40,39.46,39.5452,15229,0
+TGRW.US,D,20250530,000000,39.49,39.6094,39.1799,39.6094,19626,0
+TGRW.US,D,20250602,000000,39.42,39.87,39.42,39.87,4553,0
+TGRW.US,D,20250603,000000,39.97,40.17,39.92,40.0583,6969,0
+TGRW.US,D,20250604,000000,40.2284,40.3161,40.2284,40.3161,2208,0
+TGRW.US,D,20250605,000000,40.3,40.71,40.04,40.1695,6326,0
+TGRW.US,D,20250606,000000,40.5046,40.5339,40.5046,40.5339,383,0
+TGRW.US,D,20250609,000000,40.59,40.6,40.5085,40.5085,2489,0
+TGRW.US,D,20250610,000000,40.475,40.65,40.445,40.6473,4183,0
+TGRW.US,D,20250611,000000,40.73,40.73,40.485,40.5061,1155,0
+TGRW.US,D,20250612,000000,40.59,40.6,40.5378,40.5378,2289,0
+TGRW.US,D,20250613,000000,40.065,40.29,39.9,39.9118,6782,0
+TGRW.US,D,20250616,000000,40.484,40.49,40.4172,40.4172,1334,0
+TGRW.US,D,20250617,000000,40.24,40.26,40.1715,40.1715,1695,0
+TGRW.US,D,20250618,000000,40.27,40.29,40.0404,40.0404,5668,0
+TGRW.US,D,20250620,000000,39.8218,40.37,39.74,39.78,6485,0
+TGRW.US,D,20250623,000000,39.83,40.2028,39.83,40.2028,1713,0
+TGRW.US,D,20250624,000000,40.72,40.89,40.72,40.8286,2916,0
+TGRW.US,D,20250625,000000,41.125,41.14,40.964,41.0197,3481,0
+TGRW.US,D,20250626,000000,41.4584,41.4584,41.458,41.458,1110,0
+TGRW.US,D,20250627,000000,41.68,41.78,41.61,41.768,5763,0
+TGRW.US,D,20250630,000000,41.95,42.0395,41.8,42.0395,816,0
+TGRW.US,D,20250701,000000,41.99,41.99,41.39,41.5219,2212,0
+TGRW.US,D,20250702,000000,41.66,41.7767,41.6299,41.7767,2373,0
+TGRW.US,D,20250703,000000,42.07,42.31,42.0131,42.2505,1354,0
+TGRW.US,D,20250707,000000,42.0764,42.12,41.87,41.9614,3986,0
+TGRW.US,D,20250708,000000,41.9201,42.15,41.8376,41.8625,6002,0
+TGRW.US,D,20250709,000000,42.2141,42.33,42.13,42.33,1973,0
+TGRW.US,D,20250710,000000,42.22,42.3,42.18,42.2458,1557,0
+TGRW.US,D,20250711,000000,42.24,42.24,42.127,42.127,964,0
+TGRW.US,D,20250714,000000,42.06,42.275,42.06,42.2091,11603,0
+TGRW.US,D,20250715,000000,42.571,42.605,42.4302,42.4302,1433,0
+TGRW.US,D,20250716,000000,42.52,42.52,42.45,42.5128,1200,0
+TGRW.US,D,20250717,000000,42.59,42.8,42.58,42.7851,5262,0
+TGRW.US,D,20250718,000000,42.7227,42.73,42.5975,42.7262,2379,0
+TGRW.US,D,20250721,000000,43.0035,43.03,42.8499,42.8499,4101,0
+TGRW.US,D,20250722,000000,42.78,42.78,42.465,42.5329,2093,0
+TGRW.US,D,20250723,000000,42.5168,42.77,42.5101,42.7696,2354,0
+TGRW.US,D,20250724,000000,43,43.06,43,43.043,1825,0
+TGRW.US,D,20250725,000000,43.11,43.24,43.11,43.1587,11570083,0
+TGRW.US,D,20250728,000000,43.2,43.3234,43.2,43.3234,1403,0
+TGRW.US,D,20250729,000000,43.16,43.23,43.0729,43.0729,4613,0
+TGRW.US,D,20250730,000000,43.27,43.299,43.205,43.205,1009,0
+TGRW.US,D,20250731,000000,43.95,44.28,43.44,43.44,2646,0
+TGRW.US,D,20250801,000000,42.82,42.865,42.401,42.401,3432,0
+TGRW.US,D,20250804,000000,43.025,43.2299,42.77,43.2293,19331,0
+TGRW.US,D,20250805,000000,43.24,43.24,42.84,42.85,4593,0
+TGRW.US,D,20250806,000000,43.05,43.39,43.05,43.3712,3007,0
+TGRW.US,D,20250807,000000,43.729,43.729,43.02,43.314,352032,0
+TGRW.US,D,20250808,000000,43.7086,43.75,43.55,43.7402,1988,0
+TGRW.US,D,20250811,000000,43.82,43.89,43.5384,43.5384,7086,0
+TGRW.US,D,20250812,000000,43.87,44.1115,43.57,44.1115,2910,0
+TGRW.US,D,20250813,000000,44.31,44.36,43.9983,43.9983,6302,0
+TGRW.US,D,20250814,000000,43.97,44.23,43.97,44.1641,3059,0
+TGRW.US,D,20250815,000000,44.22,44.22,43.98,44.0977,8569,0
+TGRW.US,D,20250818,000000,44.08,44.17,43.96,44.1489,3029,0
+TGRW.US,D,20250819,000000,44.05,44.13,43.3818,43.3818,4050,0
+TGRW.US,D,20250820,000000,42.729,43.37,42.729,43.1085,2420,0
+TGRW.US,D,20250821,000000,43.01,43.01,42.83,42.9,5356,0
+TGRW.US,D,20250822,000000,43.56,43.6499,42.98,43.63,2843,0
+TGRW.US,D,20250825,000000,43.56,43.785,43.56,43.6121,4374,0
+TGRW.US,D,20250826,000000,43.59,43.84,43.44,43.8399,15721,0
+TGRW.US,D,20250827,000000,43.78,43.94,43.71,43.9176,10009,0
+TGRW.US,D,20250828,000000,44.13,44.26,43.9,44.2331,6645,0
+TGRW.US,D,20250829,000000,43.8,44.09,43.58,43.6272,6275,0
+TGRW.US,D,20250902,000000,43.01,43.3068,42.79,43.3068,5391,0
+TGRW.US,D,20250903,000000,43.6284,43.6873,43.62,43.6873,1319,0
+TGRW.US,D,20250904,000000,43.9338,44.172,43.9338,44.172,5926,0
+TGRW.US,D,20250905,000000,44.37,44.37,43.78,44,5723,0
+TGRW.US,D,20250908,000000,44.42,44.44,44.2651,44.2651,5914,0
+TGRW.US,D,20250909,000000,44.49,44.49,44.195,44.4806,5752,0
+TGRW.US,D,20250910,000000,44.76,44.7601,44.53,44.56,2220,0
+TGRW.US,D,20250911,000000,44.73,44.81,44.55,44.665,9436,0
+TGRW.US,D,20250912,000000,44.805,44.82,44.76,44.77,2016,0
+TGRW.US,D,20250915,000000,44.93,45.185,44.9,45.185,6608,0
+TGRW.US,D,20250916,000000,45.38,45.38,45.17,45.2238,6735,0
+TGRW.US,D,20250917,000000,45.17,45.19,44.83,44.9365,4738,0
+TGRW.US,D,20250918,000000,45.18,45.47,45.18,45.2678,5936,0
+TGRW.US,D,20250919,000000,45.46,45.7397,45.41,45.7397,5022,0
+TGRW.US,D,20250922,000000,45.69,46.0666,45.64,46.0666,1511,0
+TGRW.US,D,20250923,000000,45.8877,46.04,45.46,45.5138,2598,0
+TGRW.US,D,20250924,000000,45.51,45.7,45.093,45.2636,4290,0
+TGRW.US,D,20250925,000000,44.86,45.0435,44.86,45.0226,12387,0
+TGRW.US,D,20250926,000000,44.84,45.1536,44.84,45.1536,1439,0
+TGRW.US,D,20250929,000000,45.4,45.4,45.32,45.3606,2682,0
+TGRW.US,D,20250930,000000,45.23,45.5492,45.22,45.5492,12251,0
+TGRW.US,D,20251001,000000,45.49,45.7401,45.29,45.729,4278,0
+TGRW.US,D,20251002,000000,45.8,45.8264,45.61,45.8264,2439,0
+TGRW.US,D,20251003,000000,45.94,45.99,45.7195,45.7195,2233,0
+TGRW.US,D,20251006,000000,45.77,46.05,45.77,45.95,2560,0
+TGRW.US,D,20251007,000000,46,46.05,45.63,45.7391,4940,0
+TGRW.US,D,20251008,000000,46.025,46.2173,46.025,46.2173,2684,0
+TGRW.US,D,20251009,000000,46.115,46.1412,45.95,46.1412,3190,0
+TGRW.US,D,20251010,000000,46.2913,46.2913,44.645,44.645,22150,0
+TGRW.US,D,20251013,000000,45.38,45.59,45.29,45.5404,21626,0
+TGRW.US,D,20251014,000000,45.17,45.313,44.96,45.0194,3916,0
+TGRW.US,D,20251015,000000,45.36,45.37,45.17,45.17,2734,0
+TGRW.US,D,20251016,000000,45.5799,45.5799,45.0644,45.0644,579,0
+TGRW.US,D,20251017,000000,44.96,45.355,44.88,45.2695,2688,0
+TGRW.US,D,20251020,000000,45.74,45.94,45.52,45.834,3940,0
+TGRW.US,D,20251021,000000,45.89,45.91,45.81,45.835,4716,0
+TGRW.US,D,20251022,000000,45.93,45.93,45.3105,45.48,5730,0
+TGRW.US,D,20251023,000000,45.39,45.95,45.39,45.8842,5534,0
+TGRW.US,D,20251024,000000,46.29,46.4696,46.18,46.3516,5195,0
+TGRW.US,D,20251027,000000,47.06,47.185,46.9,47.185,2657,0
+TGRW.US,D,20251028,000000,47.63,47.745,47.45,47.7317,2964,0
+TGRW.US,D,20251029,000000,48.16,48.16,47.84,48.03,5589,0
+TGRW.US,D,20251030,000000,47.55,47.55,47.1107,47.1107,4208,0
+TGRW.US,D,20251031,000000,47.6992,47.6992,47.06,47.2595,1869,0
+TGRW.US,D,20251103,000000,47.53,47.68,47.43,47.4418,3387,0
+TGRW.US,D,20251104,000000,46.95,47.13,46.66,46.66,3571,0
+TGRW.US,D,20251105,000000,46.61,46.93,46.61,46.6642,1241,0
+TGRW.US,D,20251106,000000,46.49,46.49,45.75,45.75,11042,0
+TGRW.US,D,20251107,000000,45.48,45.6054,44.8,45.6054,8372,0
+TGRW.US,D,20251110,000000,46.48,46.77,46.35,46.77,7224,0
+TGRW.US,D,20251111,000000,46.6,46.68,46.36,46.625,4025,0
+TGRW.US,D,20251112,000000,46.65,46.93,46.426,46.548,2958,0
+TGRW.US,D,20251113,000000,46.4,46.4,45.5664,45.5664,3150,0
+TGRW.US,D,20251114,000000,45.07,45.95,44.84,45.6839,4385,0
+TGRW.US,D,20251117,000000,45.71,45.71,45.135,45.2945,3182,0
+TGRW.US,D,20251118,000000,44.95,45.0892,44.4644,44.7806,4175,0
+TGRW.US,D,20251119,000000,44.78,45.1197,44.78,45.1197,551,0
+TGRW.US,D,20251120,000000,46.13,46.13,44.2094,44.2094,5509,0
+TGRW.US,D,20251121,000000,44.18,44.65,43.68,44.3054,9110,0
+TGRW.US,D,20251124,000000,45.05,45.5294,45.05,45.5294,1004,0
+TGRW.US,D,20251125,000000,45.03,45.7825,45.03,45.7825,1448,0
+TGRW.US,D,20251126,000000,45.92,46.1462,45.92,46.1462,665,0
+TGRW.US,D,20251128,000000,46.2,46.2859,46.2,46.2859,433,0
+TGRW.US,D,20251201,000000,46.0801,46.2788,45.99,46.1112,2019,0
+TGRW.US,D,20251202,000000,46.63,46.6347,46.4099,46.45,1866,0
+TGRW.US,D,20251203,000000,46.115,46.405,46.08,46.2344,5198,0
+TGRW.US,D,20251204,000000,46.41,46.41,46.08,46.27,3231,0
+TGRW.US,D,20251205,000000,46.49,46.605,46.33,46.46,3769,0
+TGRW.US,D,20251208,000000,46.6,46.64,46.33,46.49,12900,0
+TGRW.US,D,20251209,000000,46.42,46.5699,46.415,46.5025,278555,0
+TGRW.US,D,20251210,000000,46.329,46.55,46.26,46.4,4106,0
+TGRW.US,D,20251211,000000,46.16,46.32,45.98,46.32,1179,0
+TGRW.US,D,20251212,000000,46.2556,46.2556,45.55,45.595,4866,0
+TGRW.US,D,20251215,000000,45.65,45.9,45.37,45.37,4533,0
+TGRW.US,D,20251216,000000,45.16,45.5085,45.09,45.48,6719,0
+TGRW.US,D,20251217,000000,45.26,45.51,44.65,44.66,5441,0
+TGRW.US,D,20251218,000000,45.05,45.3889,45.05,45.26,3372,0
+TGRW.US,D,20251219,000000,45.71,45.86,45.645,45.85,6882,0
+TGRW.US,D,20251222,000000,46.03,46.15,46.02,46.15,4978,0
+TGRW.US,D,20251223,000000,46.13,46.51,46.13,46.51,8071,0
+TGRW.US,D,20251224,000000,46.505,46.585,46.47,46.54,3868,0
+TGRW.US,D,20251226,000000,46.6,46.68,46.6,46.6048,1765,0
+TGRW.US,D,20251229,000000,46.29,46.41,46.29,46.41,633,0
+TGRW.US,D,20251230,000000,46.3419,46.41,46.26,46.26,5881,0
+TGRW.US,D,20251231,000000,46.225,46.4,46.0125,46.0125,5814,0
+TGRW.US,D,20260102,000000,46.385,46.459,45.66,45.83,6281,0
+TGRW.US,D,20260105,000000,46.08,46.2527,45.99,45.99,4181,0
+TGRW.US,D,20260106,000000,46.03,46.23,46.03,46.17,5125,0
+TGRW.US,D,20260107,000000,46.338,46.59,46.21,46.3373,2561,0
+TGRW.US,D,20260108,000000,45.8217,45.9401,45.713,45.91,17986,0
+TGRW.US,D,20260109,000000,45.96,46.25,45.8222,46.1731,3832,0
+TGRW.US,D,20260112,000000,46.125,46.38,45.92,46.24,9283,0
+TGRW.US,D,20260113,000000,46.14,46.1703,45.887,46.1,5245,0
+TGRW.US,D,20260114,000000,45.76,45.76,45.13,45.3758,9821,0
+TGRW.US,D,20260115,000000,45.7,45.81,45.489,45.5,366493,0
+TGRW.US,D,20260116,000000,45.529,45.59,45.4318,45.4318,4259,0
+TGRW.US,D,20260120,000000,44.72,44.76,44.21,44.2332,15907,0
+TGRW.US,D,20260121,000000,44.23,44.87,44.09,44.5872,25887,0
+TGRW.US,D,20260122,000000,44.97,45.04,44.86,44.95,3890,0
+TGRW.US,D,20260123,000000,44.86,45.3,44.86,45.17,7398,0
+TGRW.US,D,20260126,000000,45.371,45.6,45.37,45.4973,3439,0
+TGRW.US,D,20260127,000000,45.79,45.935,45.79,45.88,299173,0
+TGRW.US,D,20260128,000000,45.91,45.91,45.59,45.72,8870,0
+TGRW.US,D,20260129,000000,44.89,45.55,44.44,45.28,19530,0
+TGRW.US,D,20260130,000000,44.87,45.14,44.87,44.9116,1228,0
+TGRW.US,D,20260202,000000,45.1,45.24,45.05,45.0698,7296,0
+TGRW.US,D,20260203,000000,44.45,44.45,43.7799,44.16,259579,0
+TGRW.US,D,20260204,000000,44.16,44.16,43.12,43.545,20517,0
+TGRW.US,D,20260205,000000,43.2784,43.2784,42.63,42.7168,27952,0
+TGRW.US,D,20260206,000000,43.28,43.69,42.95,43.69,9992,0
+TGRW.US,D,20260209,000000,43.92,44.29,43.6,44.18,4724,0
+TGRW.US,D,20260210,000000,44.24,44.39,44.0356,44.0356,7559,0
+TGRW.US,D,20260211,000000,44.22,44.26,43.65,43.861,14217,0
+TGRW.US,D,20260212,000000,43.89,44,42.9421,42.9421,9072,0
+TGRW.US,D,20260213,000000,42.8142,43.01,42.6208,42.6208,9743,0
+TGRW.US,D,20260217,000000,42.31,43.03,42.31,42.8915,286965,0
+TGRW.US,D,20260218,000000,43.38,43.46,43.12,43.22,8990,0
diff --git a/daily/us/nyse etfs/2/thnq.us.txt b/daily/us/nyse etfs/2/thnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..307978575569e5c120515359fe944400e04142d6
--- /dev/null
+++ b/daily/us/nyse etfs/2/thnq.us.txt	
@@ -0,0 +1,1450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THNQ.US,D,20200513,000000,25,25,24.16,24.4694,2764,0
+THNQ.US,D,20200514,000000,24.3,24.6471,24.2999,24.6471,1538,0
+THNQ.US,D,20200515,000000,24.89,25.08,24.8064,25.0344,4719,0
+THNQ.US,D,20200518,000000,26.52,26.52,25.59,25.6517,13792,0
+THNQ.US,D,20200519,000000,25.95,26.08,25.7553,25.7553,24045,0
+THNQ.US,D,20200520,000000,26.27,26.27,26.1183,26.2651,1828,0
+THNQ.US,D,20200521,000000,26.26,26.26,26.0959,26.0959,2817,0
+THNQ.US,D,20200522,000000,26.37,26.39,26.3285,26.3825,21623,0
+THNQ.US,D,20200526,000000,27.03,27.03,26.4779,26.4779,6049,0
+THNQ.US,D,20200527,000000,26.55,26.55,25.65,26.4481,3626,0
+THNQ.US,D,20200528,000000,26.46,26.765,26.4232,26.4232,1974,0
+THNQ.US,D,20200529,000000,26.43,26.9432,26.43,26.9432,1133,0
+THNQ.US,D,20200601,000000,27.125,27.43,27.0985,27.375,3131,0
+THNQ.US,D,20200602,000000,27.44,27.59,27.1599,27.59,3048,0
+THNQ.US,D,20200603,000000,27.81,27.93,27.8,27.8883,5280,0
+THNQ.US,D,20200604,000000,27.67,27.79,27.1988,27.2152,3460,0
+THNQ.US,D,20200605,000000,27.48,27.669,27.299,27.5474,1434,0
+THNQ.US,D,20200608,000000,27.61,27.94,27.5,27.8543,1998,0
+THNQ.US,D,20200609,000000,27.67,27.82,27.63,27.7691,12674,0
+THNQ.US,D,20200610,000000,27.93,28.25,27.93,28.2337,2617,0
+THNQ.US,D,20200611,000000,27.76,27.76,26.6715,26.6715,7003,0
+THNQ.US,D,20200612,000000,27.2,27.2,26.75,26.9686,1278,0
+THNQ.US,D,20200615,000000,26.61,27.4868,26.59,27.4868,2929,0
+THNQ.US,D,20200616,000000,28.25,28.25,27.95,28.0377,27903,0
+THNQ.US,D,20200617,000000,28.21,28.51,28.151,28.3066,6925,0
+THNQ.US,D,20200618,000000,28.25,28.4965,28.25,28.4965,1467,0
+THNQ.US,D,20200619,000000,28.895,28.91,28.535,28.5699,1458,0
+THNQ.US,D,20200622,000000,28.52,29.069,28.52,29.036,43383,0
+THNQ.US,D,20200623,000000,29.36,29.55,29.2049,29.2049,2139,0
+THNQ.US,D,20200624,000000,29.06,29.06,28.36,28.48,1913,0
+THNQ.US,D,20200625,000000,28.464,29.0603,28.464,29.0603,2551,0
+THNQ.US,D,20200626,000000,28.93,28.93,28.7264,28.7264,1372,0
+THNQ.US,D,20200629,000000,28.63,28.7,28.56,28.6827,2237,0
+THNQ.US,D,20200630,000000,28.765,29.2839,28.765,29.2839,754,0
+THNQ.US,D,20200701,000000,29.33,29.833,29.33,29.7757,6779,0
+THNQ.US,D,20200702,000000,30.15,30.75,29.9731,29.9731,3601,0
+THNQ.US,D,20200706,000000,30.57,30.98,30.47,30.5508,15611,0
+THNQ.US,D,20200707,000000,30.46,30.86,30.3919,30.3919,1738,0
+THNQ.US,D,20200708,000000,30.86,31.0114,30.86,31.0114,1611,0
+THNQ.US,D,20200709,000000,31.6,31.6,30.76,31.3061,5635,0
+THNQ.US,D,20200710,000000,31.35,31.35,31.1,31.272,10166,0
+THNQ.US,D,20200713,000000,31.58,31.62,30.05,30.0769,7504,0
+THNQ.US,D,20200714,000000,30.53,30.53,29.73,30.3068,5994,0
+THNQ.US,D,20200715,000000,30.61,30.61,30.15,30.4839,2733,0
+THNQ.US,D,20200716,000000,30.19,30.19,29.865,30.169,1851,0
+THNQ.US,D,20200717,000000,30.17,30.449,30.01,30.373,6722,0
+THNQ.US,D,20200720,000000,30.869,31.5417,30.8002,31.5417,3259,0
+THNQ.US,D,20200721,000000,31.72,31.72,31.22,31.2232,6779,0
+THNQ.US,D,20200722,000000,31.5999,31.5999,31.2,31.32,4436,0
+THNQ.US,D,20200723,000000,31.33,31.45,30.48,30.6623,7934,0
+THNQ.US,D,20200724,000000,30,30.5515,29.87,30.3762,5731,0
+THNQ.US,D,20200727,000000,30.55,31.0699,30.52,31.0466,5748,0
+THNQ.US,D,20200728,000000,30.95,31.04,30.71,30.71,4024,0
+THNQ.US,D,20200729,000000,30.92,31.49,30.92,31.3454,4684,0
+THNQ.US,D,20200730,000000,31.01,31.65,30.92,31.65,4623,0
+THNQ.US,D,20200731,000000,31.74,31.74,31.163,31.5813,2352,0
+THNQ.US,D,20200803,000000,31.83,32.23,31.83,32.18,11189,0
+THNQ.US,D,20200804,000000,32.12,32.31,32.08,32.31,17815,0
+THNQ.US,D,20200805,000000,32.29,32.49,32.28,32.4087,3053,0
+THNQ.US,D,20200806,000000,32.34,32.5037,32.17,32.5037,2412,0
+THNQ.US,D,20200807,000000,32.15,32.255,31.55,31.735,6097,0
+THNQ.US,D,20200810,000000,31.78,31.78,31.17,31.2238,6016,0
+THNQ.US,D,20200811,000000,31.27,31.29,30.7923,30.7923,2406,0
+THNQ.US,D,20200812,000000,31.1447,31.445,31.1447,31.2523,1422,0
+THNQ.US,D,20200813,000000,31.42,31.93,31.42,31.6868,9378,0
+THNQ.US,D,20200814,000000,31.73,31.84,31.45,31.4785,7455,0
+THNQ.US,D,20200817,000000,31.73,32.18,31.73,32.0953,8211,0
+THNQ.US,D,20200818,000000,32.26,32.3689,32.2,32.3474,8946,0
+THNQ.US,D,20200819,000000,32.38,32.57,32.16,32.2353,7993,0
+THNQ.US,D,20200820,000000,32.305,32.6632,32.2685,32.6632,3076,0
+THNQ.US,D,20200821,000000,32.67,32.755,32.4971,32.5551,3984,0
+THNQ.US,D,20200824,000000,32.9,33.05,32.5,32.5558,10689,0
+THNQ.US,D,20200825,000000,32.51,32.97,32.5,32.9035,2278,0
+THNQ.US,D,20200826,000000,33.49,33.87,33.43,33.7803,8284,0
+THNQ.US,D,20200827,000000,33.84,33.85,33.4,33.5051,5957,0
+THNQ.US,D,20200828,000000,33.6,33.84,33.6,33.774,11157,0
+THNQ.US,D,20200831,000000,33.69,33.89,33.65,33.8863,6171,0
+THNQ.US,D,20200901,000000,33.99,34.58,33.99,34.5535,5728,0
+THNQ.US,D,20200902,000000,34.94,34.94,34.17,34.6742,11811,0
+THNQ.US,D,20200903,000000,34.82,34.82,32.62,32.7847,15094,0
+THNQ.US,D,20200904,000000,32.62,32.62,30.965,32.0439,9170,0
+THNQ.US,D,20200908,000000,30.58,31.58,30.501,30.85,8602,0
+THNQ.US,D,20200909,000000,31.105,31.779,31.105,31.719,9482,0
+THNQ.US,D,20200910,000000,31.94,32.209,31.1515,31.3093,4946,0
+THNQ.US,D,20200911,000000,31.55,31.55,30.95,31.062,2463,0
+THNQ.US,D,20200914,000000,31.8,31.8,31.61,31.6794,2708,0
+THNQ.US,D,20200915,000000,32.01,32.27,32.01,32.25,8096,0
+THNQ.US,D,20200916,000000,32.235,32.28,31.8238,31.8238,3189,0
+THNQ.US,D,20200917,000000,31.43,31.43,31.11,31.3875,4129,0
+THNQ.US,D,20200918,000000,31.53,31.659,30.95,31.4065,6444,0
+THNQ.US,D,20200921,000000,31.01,31.4034,30.57,31.4034,6613,0
+THNQ.US,D,20200922,000000,31.4,31.8228,31.28,31.8228,2407,0
+THNQ.US,D,20200923,000000,31.782,31.782,31.0101,31.0101,2015,0
+THNQ.US,D,20200924,000000,30.695,31.17,30.56,30.9822,2513,0
+THNQ.US,D,20200925,000000,30.81,31.6645,30.81,31.6645,2751,0
+THNQ.US,D,20200928,000000,32.09,32.21,31.8966,32.1491,3410,0
+THNQ.US,D,20200929,000000,32.14,32.39,32.14,32.2749,23745,0
+THNQ.US,D,20200930,000000,32.57,32.575,32.279,32.3987,631,0
+THNQ.US,D,20201001,000000,32.6,32.86,32.6,32.8512,3066,0
+THNQ.US,D,20201002,000000,32.62,32.756,32.34,32.3527,3509,0
+THNQ.US,D,20201005,000000,32.55,32.97,32.55,32.9401,3439,0
+THNQ.US,D,20201006,000000,33.3333,33.415,32.902,32.9829,3437,0
+THNQ.US,D,20201007,000000,33.3,33.7105,33.3,33.7105,2921,0
+THNQ.US,D,20201008,000000,34,34.15,33.97,33.9755,2030,0
+THNQ.US,D,20201009,000000,34.46,34.8,34.46,34.743,2988,0
+THNQ.US,D,20201012,000000,35.16,35.51,35.06,35.3476,10204,0
+THNQ.US,D,20201013,000000,35.26,35.58,35.26,35.5201,9812,0
+THNQ.US,D,20201014,000000,35.63,35.71,35.31,35.3444,6692,0
+THNQ.US,D,20201015,000000,34.67,35.144,34.66,35.0713,4680,0
+THNQ.US,D,20201016,000000,35.34,35.41,35.1338,35.1338,3259,0
+THNQ.US,D,20201019,000000,35.31,35.64,34.8508,34.8508,8058,0
+THNQ.US,D,20201020,000000,34.99,35.11,34.8,34.8,2173,0
+THNQ.US,D,20201021,000000,35.03,35.03,34.265,34.311,6952,0
+THNQ.US,D,20201022,000000,34.42,34.42,33.84,34.2223,4421,0
+THNQ.US,D,20201023,000000,34.34,34.4608,34.0614,34.4608,1886,0
+THNQ.US,D,20201026,000000,34.17,34.17,33.5,33.824,7225,0
+THNQ.US,D,20201027,000000,34.245,34.245,34.04,34.0629,3892,0
+THNQ.US,D,20201028,000000,33.5,33.5513,33.04,33.1844,6033,0
+THNQ.US,D,20201029,000000,33.59,33.6,33.23,33.5,3227,0
+THNQ.US,D,20201030,000000,33,33,32.225,32.32,4726,0
+THNQ.US,D,20201102,000000,32.73,32.977,32.15,32.4507,3698,0
+THNQ.US,D,20201103,000000,32.84,33.31,32.8097,33.2792,5949,0
+THNQ.US,D,20201104,000000,34.225,34.939,34.2,34.72,6401,0
+THNQ.US,D,20201105,000000,35.59,35.9,35.485,35.78,6661,0
+THNQ.US,D,20201106,000000,35.64,36.05,35.64,35.865,6016,0
+THNQ.US,D,20201109,000000,37.29,37.29,35.0257,35.0257,10081,0
+THNQ.US,D,20201110,000000,34.84,34.84,33.57,34.0359,5007,0
+THNQ.US,D,20201111,000000,34.32,35.1561,34.32,35.0482,4110,0
+THNQ.US,D,20201112,000000,35.1,35.3,34.8,34.8478,2447,0
+THNQ.US,D,20201113,000000,35.31,35.31,34.916,35.1561,4003,0
+THNQ.US,D,20201116,000000,35.42,35.51,35.2031,35.252,17008,0
+THNQ.US,D,20201117,000000,35.3,36.281,35.3,35.6875,11224,0
+THNQ.US,D,20201118,000000,35.75,35.83,35.3632,35.3632,3633,0
+THNQ.US,D,20201119,000000,35.71,35.95,35.66,35.9117,6612,0
+THNQ.US,D,20201120,000000,35.91,36.42,35.91,36.2145,12719,0
+THNQ.US,D,20201123,000000,36.34,36.45,36.0366,36.3,9825,0
+THNQ.US,D,20201124,000000,36.56,36.56,36.12,36.3416,3577,0
+THNQ.US,D,20201125,000000,36.61,36.81,36.51,36.7372,3287,0
+THNQ.US,D,20201127,000000,36.93,37.67,36.93,37.41,4744,0
+THNQ.US,D,20201130,000000,37.52,37.59,37,37.53,15700,0
+THNQ.US,D,20201201,000000,37.89,37.89,37.5,37.5956,11675,0
+THNQ.US,D,20201202,000000,37.3,37.65,37.1,37.65,7391,0
+THNQ.US,D,20201203,000000,37.57,37.99,37.57,37.6682,18737,0
+THNQ.US,D,20201204,000000,37.78,38.2,37.78,38.09,12403,0
+THNQ.US,D,20201207,000000,38.13,38.48,38.13,38.38,27945,0
+THNQ.US,D,20201208,000000,38.29,38.88,38.29,38.7,17047,0
+THNQ.US,D,20201209,000000,38.7,38.71,37.7206,37.85,13187,0
+THNQ.US,D,20201210,000000,37.54,38.545,37.5,38.514,12984,0
+THNQ.US,D,20201211,000000,38.29,38.5,38.1014,38.455,9322,0
+THNQ.US,D,20201214,000000,38.6,38.87,38.59,38.6062,14004,0
+THNQ.US,D,20201215,000000,38.78,39.03,38.6801,38.91,10821,0
+THNQ.US,D,20201216,000000,39.9,39.9,39,39.23,11995,0
+THNQ.US,D,20201217,000000,39.4,39.8587,39.4,39.8587,9136,0
+THNQ.US,D,20201218,000000,40.1,40.4,39.88,40.0867,18177,0
+THNQ.US,D,20201221,000000,39.6,40.34,39.5816,40.2569,18265,0
+THNQ.US,D,20201222,000000,40.58,40.86,40.46,40.82,17826,0
+THNQ.US,D,20201223,000000,41.04,41.095,40.575,40.5998,13417,0
+THNQ.US,D,20201224,000000,40.49,41.06,40.22,40.3626,7539,0
+THNQ.US,D,20201228,000000,40.71,40.71,40.01,40.0966,18350,0
+THNQ.US,D,20201229,000000,40.24,40.25,39.51,39.7,19840,0
+THNQ.US,D,20201230,000000,39.95,40.33,39.95,40.24,8110,0
+THNQ.US,D,20201231,000000,40.28,40.33,39.85,40.07,5678,0
+THNQ.US,D,20210104,000000,40.12,40.1801,39.11,39.68,21634,0
+THNQ.US,D,20210105,000000,39.57,40.16,39.57,40.081,6646,0
+THNQ.US,D,20210106,000000,39.82,40.16,39.4148,39.5322,17115,0
+THNQ.US,D,20210107,000000,39.6,40.69,39.6,40.66,10126,0
+THNQ.US,D,20210108,000000,41.09,41.8,41.0001,41.52,21971,0
+THNQ.US,D,20210111,000000,41.27,41.51,41,41.15,15464,0
+THNQ.US,D,20210112,000000,41.2,41.53,41.2,41.4603,14073,0
+THNQ.US,D,20210113,000000,41.5,41.76,41.425,41.463,13529,0
+THNQ.US,D,20210114,000000,41.5,42,41.5,41.58,13132,0
+THNQ.US,D,20210115,000000,41.4,41.76,41,41.0652,18597,0
+THNQ.US,D,20210119,000000,41.47,41.9,41.47,41.85,9807,0
+THNQ.US,D,20210120,000000,42.46,42.79,42.455,42.7,11625,0
+THNQ.US,D,20210121,000000,42.77,42.84,42.56,42.69,16591,0
+THNQ.US,D,20210122,000000,42.39,42.735,42.39,42.6012,8343,0
+THNQ.US,D,20210125,000000,43.33,43.37,42,42.585,15498,0
+THNQ.US,D,20210126,000000,42.54,42.54,42.0791,42.0791,6061,0
+THNQ.US,D,20210127,000000,41.79,41.79,41,41.0708,11773,0
+THNQ.US,D,20210128,000000,41.07,41.925,41.07,41.6597,8398,0
+THNQ.US,D,20210129,000000,41.39,41.39,40.708,41.01,10998,0
+THNQ.US,D,20210201,000000,41.38,42.089,41.1801,42.04,11406,0
+THNQ.US,D,20210202,000000,42.29,43.21,42.29,43.08,8538,0
+THNQ.US,D,20210203,000000,43.25,43.4,42.81,42.927,13179,0
+THNQ.US,D,20210204,000000,43.08,43.59,43.08,43.555,16723,0
+THNQ.US,D,20210205,000000,44.03,44.03,43.5601,43.7177,20900,0
+THNQ.US,D,20210208,000000,44.08,45.08,44.08,44.3508,23702,0
+THNQ.US,D,20210209,000000,44.39,45,44.39,44.9,26820,0
+THNQ.US,D,20210210,000000,45.14,45.4,44.5,44.8567,21078,0
+THNQ.US,D,20210211,000000,45.26,45.45,45,45.3136,21296,0
+THNQ.US,D,20210212,000000,45.73,45.98,45.265,45.9286,20410,0
+THNQ.US,D,20210216,000000,46.9,46.9,45.51,45.57,26517,0
+THNQ.US,D,20210217,000000,45.05,45.27,44.405,45.17,16897,0
+THNQ.US,D,20210218,000000,44.68,45.21,44.42,45.0394,21066,0
+THNQ.US,D,20210219,000000,45.36,45.855,45.263,45.5309,13312,0
+THNQ.US,D,20210222,000000,45.38,45.38,43.67,43.74,23828,0
+THNQ.US,D,20210223,000000,42.66,43.29,41.38,43.26,33406,0
+THNQ.US,D,20210224,000000,42.9,43.34,42.205,43.34,7780,0
+THNQ.US,D,20210225,000000,43.94,44.155,41.435,41.48,24769,0
+THNQ.US,D,20210226,000000,41.88,42.11,41.001,41.78,13235,0
+THNQ.US,D,20210301,000000,42.34,43,42.33,42.97,15812,0
+THNQ.US,D,20210302,000000,43.07,43.07,42.14,42.14,5077,0
+THNQ.US,D,20210303,000000,42.06,42.06,40,40.37,17728,0
+THNQ.US,D,20210304,000000,40.16,40.5,38.25,38.85,39178,0
+THNQ.US,D,20210305,000000,39.17,39.17,37.18,38.94,34467,0
+THNQ.US,D,20210308,000000,38.49,39.26,37.36,37.46,17187,0
+THNQ.US,D,20210309,000000,38.78,39.74,38.78,39.55,15757,0
+THNQ.US,D,20210310,000000,40.59,40.63,39.28,39.3007,7385,0
+THNQ.US,D,20210311,000000,40.15,41,40.15,40.9369,9781,0
+THNQ.US,D,20210312,000000,40.4,40.5,39.82,40.5,6924,0
+THNQ.US,D,20210315,000000,40.55,40.96,40.31,40.96,8572,0
+THNQ.US,D,20210316,000000,41.38,41.38,40.46,40.88,10801,0
+THNQ.US,D,20210317,000000,40.42,41.2,40.01,41.05,8250,0
+THNQ.US,D,20210318,000000,40.3,40.3,39.1501,39.29,10985,0
+THNQ.US,D,20210319,000000,39.49,39.9,39.1799,39.7892,3515,0
+THNQ.US,D,20210322,000000,40.35,40.5899,40.03,40.33,12806,0
+THNQ.US,D,20210323,000000,40.39,40.58,39.7801,39.95,16396,0
+THNQ.US,D,20210324,000000,40.71,40.71,38.85,38.85,53127,0
+THNQ.US,D,20210325,000000,38.52,38.72,38.0215,38.51,15284,0
+THNQ.US,D,20210326,000000,38.62,39.06,38.38,39.0488,19393,0
+THNQ.US,D,20210329,000000,39.19,39.4,38.39,38.84,16236,0
+THNQ.US,D,20210330,000000,38.48,38.8,38.25,38.68,10858,0
+THNQ.US,D,20210331,000000,39.04,39.8486,39.04,39.62,12382,0
+THNQ.US,D,20210401,000000,40.3,40.8,40.0794,40.55,12505,0
+THNQ.US,D,20210405,000000,40.99,40.99,40.5501,40.85,15668,0
+THNQ.US,D,20210406,000000,40.87,41.3,40.85,41.14,7150,0
+THNQ.US,D,20210407,000000,40.99,40.99,40.7,40.709,5763,0
+THNQ.US,D,20210408,000000,41.27,41.41,41.185,41.4,4034,0
+THNQ.US,D,20210409,000000,41.21,41.4,40.88,41.25,11658,0
+THNQ.US,D,20210412,000000,41.37,41.49,41.04,41.49,5666,0
+THNQ.US,D,20210413,000000,41.7,42.1385,41.7,42.07,7619,0
+THNQ.US,D,20210414,000000,42.24,42.3673,41.57,41.57,9916,0
+THNQ.US,D,20210415,000000,42.22,42.3578,42.08,42.3578,13304,0
+THNQ.US,D,20210416,000000,42.29,42.29,41.85,41.85,9916,0
+THNQ.US,D,20210419,000000,41.7,41.8299,41.0101,41.18,9357,0
+THNQ.US,D,20210420,000000,41.25,41.275,40.6,40.83,12541,0
+THNQ.US,D,20210421,000000,40.7,41.2,40.61,41.2,6487,0
+THNQ.US,D,20210422,000000,41.2,41.62,41.085,41.12,7392,0
+THNQ.US,D,20210423,000000,41.47,41.979,41.47,41.92,22838,0
+THNQ.US,D,20210426,000000,42.03,42.73,42.03,42.73,11215,0
+THNQ.US,D,20210427,000000,42.65,42.65,42.45,42.5,14838,0
+THNQ.US,D,20210428,000000,42.34,42.61,42.22,42.4364,9749,0
+THNQ.US,D,20210429,000000,42.83,42.83,41.7921,42.226,38242,0
+THNQ.US,D,20210430,000000,41.74,41.92,41.4486,41.55,16106,0
+THNQ.US,D,20210503,000000,41.61,41.61,40.8,40.8,5738,0
+THNQ.US,D,20210504,000000,40.4,40.4,39.469,39.93,30953,0
+THNQ.US,D,20210505,000000,40.22,40.22,39.4906,39.6118,4925,0
+THNQ.US,D,20210506,000000,39.32,39.41,38.6801,39.1,9509,0
+THNQ.US,D,20210507,000000,39.81,39.89,39.42,39.4485,5705,0
+THNQ.US,D,20210510,000000,39.12,39.12,38.46,38.46,8406,0
+THNQ.US,D,20210511,000000,37.67,38.86,37.65,38.7179,14112,0
+THNQ.US,D,20210512,000000,38.01,38.1938,37.5011,37.6142,16028,0
+THNQ.US,D,20210513,000000,37.98,37.98,37.11,37.23,8444,0
+THNQ.US,D,20210514,000000,37.78,38.34,37.66,38.34,11028,0
+THNQ.US,D,20210517,000000,37.97,38.07,37.75,38.0546,3851,0
+THNQ.US,D,20210518,000000,38.26,38.56,38.201,38.24,4152,0
+THNQ.US,D,20210519,000000,37.46,38.3188,37,38.2137,6719,0
+THNQ.US,D,20210520,000000,38.621,39.3899,38.621,39.2684,5728,0
+THNQ.US,D,20210521,000000,39.44,39.44,39.02,39.0616,4017,0
+THNQ.US,D,20210524,000000,39.51,39.669,39.4601,39.6091,4385,0
+THNQ.US,D,20210525,000000,39.81,39.91,39.64,39.7755,8757,0
+THNQ.US,D,20210526,000000,39.92,40.17,39.92,40.08,3968,0
+THNQ.US,D,20210527,000000,39.98,40.09,39.52,40.0377,3056,0
+THNQ.US,D,20210528,000000,40.23,40.6,40.23,40.2636,4191,0
+THNQ.US,D,20210601,000000,40.56,40.56,40.04,40.2041,3773,0
+THNQ.US,D,20210602,000000,40.23,40.42,40.1515,40.33,7442,0
+THNQ.US,D,20210603,000000,39.79,39.79,39.595,39.602,3961,0
+THNQ.US,D,20210604,000000,39.93,40.29,39.93,40.2221,3564,0
+THNQ.US,D,20210607,000000,40.05,40.399,40.05,40.3101,3549,0
+THNQ.US,D,20210608,000000,40.73,40.73,40.38,40.6221,4778,0
+THNQ.US,D,20210609,000000,40.55,40.55,40.44,40.48,1319,0
+THNQ.US,D,20210610,000000,40.77,41.08,40.5801,41.0661,2560,0
+THNQ.US,D,20210611,000000,41.1,41.275,41.1,41.275,2112,0
+THNQ.US,D,20210614,000000,41.42,41.8,41.42,41.7945,3346,0
+THNQ.US,D,20210615,000000,41.85,41.85,41.278,41.3303,1613,0
+THNQ.US,D,20210616,000000,41.46,41.589,41.089,41.3822,7557,0
+THNQ.US,D,20210617,000000,41.27,42.1737,41.27,42.1737,3233,0
+THNQ.US,D,20210618,000000,41.93,42.05,41.87,42.05,3833,0
+THNQ.US,D,20210621,000000,41.95,42.09,41.565,42.0116,8518,0
+THNQ.US,D,20210622,000000,41.94,42.3699,41.94,42.3082,1933,0
+THNQ.US,D,20210623,000000,42.39,42.74,42.39,42.525,1953,0
+THNQ.US,D,20210624,000000,42.92,43.05,42.9,42.9001,4242,0
+THNQ.US,D,20210625,000000,43.06,43.27,42.89,43.0789,3370,0
+THNQ.US,D,20210628,000000,43.33,43.6,43.28,43.5405,6732,0
+THNQ.US,D,20210629,000000,43.45,43.6399,43.44,43.5674,3366,0
+THNQ.US,D,20210630,000000,43.47,43.47,43.04,43.17,2791,0
+THNQ.US,D,20210701,000000,43.03,43.13,42.68,42.93,3655,0
+THNQ.US,D,20210702,000000,43.25,43.25,42.98,43.025,2149,0
+THNQ.US,D,20210706,000000,42.99,43.2099,42.78,43.1937,4294,0
+THNQ.US,D,20210707,000000,43.5,43.5,42.85,42.9378,1962,0
+THNQ.US,D,20210708,000000,42.18,42.57,42.01,42.5194,4194,0
+THNQ.US,D,20210709,000000,42.5,42.9637,42.5,42.9637,1972,0
+THNQ.US,D,20210712,000000,43.3,43.44,42.73,42.7987,4994,0
+THNQ.US,D,20210713,000000,42.82,43.0599,42.605,42.654,1621,0
+THNQ.US,D,20210714,000000,43.06,43.06,42.23,42.23,2610,0
+THNQ.US,D,20210715,000000,42,42,41.54,41.8054,4561,0
+THNQ.US,D,20210716,000000,41.99,42,41.6367,41.6367,3164,0
+THNQ.US,D,20210719,000000,41.11,41.61,41,41.5299,6658,0
+THNQ.US,D,20210720,000000,41.77,42.39,41.636,42.3647,4157,0
+THNQ.US,D,20210721,000000,42.41,42.8429,42.41,42.8429,4504,0
+THNQ.US,D,20210722,000000,42.92,43.258,42.92,43.18,6008,0
+THNQ.US,D,20210723,000000,43.24,43.5,43.07,43.443,4763,0
+THNQ.US,D,20210726,000000,43.29,43.29,42.8367,43.1,4080,0
+THNQ.US,D,20210727,000000,43,43.058,42.02,42.5185,4478,0
+THNQ.US,D,20210728,000000,42.64,43.1599,42.64,43.1079,2285,0
+THNQ.US,D,20210729,000000,43.07,43.4799,43.07,43.21,2398,0
+THNQ.US,D,20210730,000000,42.79,43.41,42.79,43.0558,3007,0
+THNQ.US,D,20210802,000000,43.28,43.5,43.07,43.2106,3849,0
+THNQ.US,D,20210803,000000,43.31,43.31,42.93,43.2252,5986,0
+THNQ.US,D,20210804,000000,43.36,43.55,43.2516,43.55,2204,0
+THNQ.US,D,20210805,000000,43.699,43.9799,43.699,43.877,7415,0
+THNQ.US,D,20210806,000000,43.75,43.755,43.4992,43.4992,8351,0
+THNQ.US,D,20210809,000000,43.58,43.88,43.45,43.515,4232,0
+THNQ.US,D,20210810,000000,43.69,43.69,43.0496,43.0655,4818,0
+THNQ.US,D,20210811,000000,43.34,43.34,42.705,42.93,3537,0
+THNQ.US,D,20210812,000000,42.76,42.99,42.665,42.955,2240,0
+THNQ.US,D,20210813,000000,42.97,42.97,42.8301,42.8301,2335,0
+THNQ.US,D,20210816,000000,42.75,42.75,42,42.32,9654,0
+THNQ.US,D,20210817,000000,41.91,41.9687,41.69,41.8947,8707,0
+THNQ.US,D,20210818,000000,41.92,42.179,41.78,41.78,7141,0
+THNQ.US,D,20210819,000000,41.41,42.0482,41.2841,41.65,7751,0
+THNQ.US,D,20210820,000000,41.87,42.21,41.87,42.19,8876,0
+THNQ.US,D,20210823,000000,42.41,43.0684,42.41,43,12516,0
+THNQ.US,D,20210824,000000,43.36,43.839,42.9159,43.755,5445,0
+THNQ.US,D,20210825,000000,43.9,44.139,43.8837,44.1346,5206,0
+THNQ.US,D,20210826,000000,43.98,44.09,43.73,43.7303,6741,0
+THNQ.US,D,20210827,000000,43.85,44.37,43.825,44.3412,2973,0
+THNQ.US,D,20210830,000000,44.54,44.729,44.341,44.6366,3916,0
+THNQ.US,D,20210831,000000,44.91,44.9493,44.7,44.8095,8633,0
+THNQ.US,D,20210901,000000,45.11,45.55,45.11,45.2862,7840,0
+THNQ.US,D,20210902,000000,45.54,45.679,45.45,45.54,3124,0
+THNQ.US,D,20210903,000000,45.41,45.93,45.41,45.8864,3162,0
+THNQ.US,D,20210907,000000,45.97,45.97,45.66,45.7848,5362,0
+THNQ.US,D,20210908,000000,45.6,45.6,45.17,45.17,2695,0
+THNQ.US,D,20210909,000000,45.2,45.419,45.05,45.109,7648,0
+THNQ.US,D,20210910,000000,44.9001,45.45,44.8,44.8,1942,0
+THNQ.US,D,20210913,000000,45.15,45.15,44.2,44.6054,4894,0
+THNQ.US,D,20210914,000000,44.82,44.82,44.47,44.5155,1906,0
+THNQ.US,D,20210915,000000,44.57,44.82,44.31,44.82,1601,0
+THNQ.US,D,20210916,000000,44.58,45.065,44.58,45.065,2656,0
+THNQ.US,D,20210917,000000,45.06,45.06,44.72,44.8728,3155,0
+THNQ.US,D,20210920,000000,43.98,44.17,43.2,43.6883,11743,0
+THNQ.US,D,20210921,000000,43.99,44.08,43.7192,43.8858,3324,0
+THNQ.US,D,20210922,000000,44.2718,44.5,44.2718,44.4047,4286,0
+THNQ.US,D,20210923,000000,44.62,45.089,44.62,45.0536,3167,0
+THNQ.US,D,20210924,000000,44.99,44.99,44.59,44.7721,3372,0
+THNQ.US,D,20210927,000000,44.53,44.58,44.17,44.491,5904,0
+THNQ.US,D,20210928,000000,43.75,43.75,42.95,42.95,6253,0
+THNQ.US,D,20210929,000000,42.96,43.02,42.5675,42.5675,2670,0
+THNQ.US,D,20210930,000000,42.78,43.069,42.69,42.7084,4646,0
+THNQ.US,D,20211001,000000,42.68,42.9507,42.6325,42.9067,1860,0
+THNQ.US,D,20211004,000000,42.48,42.48,41.4414,41.64,11526,0
+THNQ.US,D,20211005,000000,42.27,42.53,42.2316,42.375,3787,0
+THNQ.US,D,20211006,000000,41.79,42.595,41.79,42.57,2736,0
+THNQ.US,D,20211007,000000,43.55,43.72,43.38,43.38,5299,0
+THNQ.US,D,20211008,000000,43.47,43.5,43.25,43.25,2264,0
+THNQ.US,D,20211011,000000,43.13,43.465,43,43.009,4237,0
+THNQ.US,D,20211012,000000,43.28,43.579,43.23,43.3313,2366,0
+THNQ.US,D,20211013,000000,43.73,44.18,43.73,44.173,2476,0
+THNQ.US,D,20211014,000000,44.65,44.99,44.65,44.9131,3633,0
+THNQ.US,D,20211015,000000,45.09,45.2,45.02,45.0595,5875,0
+THNQ.US,D,20211018,000000,44.92,45.52,44.92,45.52,2988,0
+THNQ.US,D,20211019,000000,45.78,46.0399,45.78,45.9626,1721,0
+THNQ.US,D,20211020,000000,45.73,46,45.73,45.882,2415,0
+THNQ.US,D,20211021,000000,45.76,46.1909,45.76,46.1909,2505,0
+THNQ.US,D,20211022,000000,46.25,46.25,45.945,46.09,5287,0
+THNQ.US,D,20211025,000000,46.2,46.589,46.2,46.4091,4707,0
+THNQ.US,D,20211026,000000,46.69,46.83,46.12,46.2078,7345,0
+THNQ.US,D,20211027,000000,46.17,46.24,45.59,45.59,11052,0
+THNQ.US,D,20211028,000000,45.784,46.3,45.784,46.3,3237,0
+THNQ.US,D,20211029,000000,45.96,46.4077,45.96,46.3057,4879,0
+THNQ.US,D,20211101,000000,46.5,46.8,46.45,46.8,3992,0
+THNQ.US,D,20211102,000000,46.7,46.7502,46.6,46.7502,2731,0
+THNQ.US,D,20211103,000000,47.03,47.41,46.898,47.41,2869,0
+THNQ.US,D,20211104,000000,47.5,48.1106,47.45,47.9675,6670,0
+THNQ.US,D,20211105,000000,48.197,48.197,47.33,47.7704,3817,0
+THNQ.US,D,20211108,000000,47.88,48.31,47.88,48.1353,10293,0
+THNQ.US,D,20211109,000000,48.63,48.64,48.0701,48.2076,2474,0
+THNQ.US,D,20211110,000000,47.75,48.13,46.8,46.9548,10690,0
+THNQ.US,D,20211111,000000,47.47,47.505,47.2262,47.2262,2019,0
+THNQ.US,D,20211112,000000,47.48,47.8257,47.39,47.8257,10438,0
+THNQ.US,D,20211115,000000,47.96,47.96,47.395,47.4762,4103,0
+THNQ.US,D,20211116,000000,47.65,48.08,47.65,48.05,3438,0
+THNQ.US,D,20211117,000000,48.16,48.16,47.4601,47.6114,2112,0
+THNQ.US,D,20211118,000000,47.98,47.98,47.13,47.31,5852,0
+THNQ.US,D,20211119,000000,47.54,47.92,47.1859,47.1859,6262,0
+THNQ.US,D,20211122,000000,47.34,47.34,45.87,45.94,7565,0
+THNQ.US,D,20211123,000000,45.55,45.55,44.708,45.2609,17812,0
+THNQ.US,D,20211124,000000,44.85,45.649,44.8399,45.5922,3188,0
+THNQ.US,D,20211126,000000,45.39,45.39,44.8644,44.8644,4330,0
+THNQ.US,D,20211129,000000,45.44,45.57,44.9753,45.4859,5169,0
+THNQ.US,D,20211130,000000,45.54,45.73,44.59,44.7228,5528,0
+THNQ.US,D,20211201,000000,45.135,45.14,43.5393,43.5393,4463,0
+THNQ.US,D,20211202,000000,43.73,44.642,43.2194,43.6829,7692,0
+THNQ.US,D,20211203,000000,43.83,43.83,42.26,42.63,10873,0
+THNQ.US,D,20211206,000000,42.62,42.87,41.93,42.8053,6611,0
+THNQ.US,D,20211207,000000,44.07,44.61,44.07,44.324,10500,0
+THNQ.US,D,20211208,000000,44.32,44.85,44.32,44.8112,4207,0
+THNQ.US,D,20211209,000000,44.76,45.01,43.9,43.9052,4443,0
+THNQ.US,D,20211210,000000,44.158,44.158,43.43,43.6144,7101,0
+THNQ.US,D,20211213,000000,43.56,43.64,42.88,43.2221,5152,0
+THNQ.US,D,20211214,000000,42.38,42.619,42.02,42.4702,5324,0
+THNQ.US,D,20211215,000000,42.43,43.3987,41.99,43.3987,2453,0
+THNQ.US,D,20211216,000000,43.89,43.89,42.1316,42.425,4574,0
+THNQ.US,D,20211217,000000,42,42.8,41.72,42.7548,6092,0
+THNQ.US,D,20211220,000000,42.19,42.23,41.91,42.0702,3571,0
+THNQ.US,D,20211221,000000,42.6,43.64,42.555,43.64,9395,0
+THNQ.US,D,20211222,000000,43.41,43.94,43.41,43.7458,2594,0
+THNQ.US,D,20211223,000000,43.8,44.0831,43.5201,44.0831,1987,0
+THNQ.US,D,20211227,000000,44.1,44.3583,44.1,44.31,3651,0
+THNQ.US,D,20211228,000000,44.59,44.59,43.8262,43.8262,4993,0
+THNQ.US,D,20211229,000000,43.63,43.719,43.39,43.694,4222,0
+THNQ.US,D,20211230,000000,43.77,44.59,43.77,44.1189,7202,0
+THNQ.US,D,20211231,000000,44.21,44.21,43.7161,43.7161,3031,0
+THNQ.US,D,20220103,000000,43.85,43.85,43.521,43.8266,10347,0
+THNQ.US,D,20220104,000000,43.8,43.8,42.17,42.7472,6621,0
+THNQ.US,D,20220105,000000,42.34,42.34,41.02,41.02,6693,0
+THNQ.US,D,20220106,000000,40.93,41.41,40.86,41.0796,7366,0
+THNQ.US,D,20220107,000000,41.03,41.5,40.6,40.605,3758,0
+THNQ.US,D,20220110,000000,40.06,40.5773,39.21,40.5773,8778,0
+THNQ.US,D,20220111,000000,41,41.736,40.83,41.7289,4261,0
+THNQ.US,D,20220112,000000,42.3,42.3,41.62,41.7495,5918,0
+THNQ.US,D,20220113,000000,41.6,41.67,40.3117,40.3117,10663,0
+THNQ.US,D,20220114,000000,39.91,40.255,39.68,40.2503,4152,0
+THNQ.US,D,20220118,000000,39.38,40.05,39,39.2866,10438,0
+THNQ.US,D,20220119,000000,39.53,39.905,39.001,39.0065,7131,0
+THNQ.US,D,20220120,000000,39.46,40.185,38.79,38.8896,7202,0
+THNQ.US,D,20220121,000000,38.56,38.73,37.5,37.61,16037,0
+THNQ.US,D,20220124,000000,36.62,37.73,35.35,37.6943,8970,0
+THNQ.US,D,20220125,000000,36.67,37.309,36.3,36.6072,15233,0
+THNQ.US,D,20220126,000000,37.33,37.38,36.0883,36.0883,4322,0
+THNQ.US,D,20220127,000000,36.43,36.685,35.42,35.5814,6052,0
+THNQ.US,D,20220128,000000,35.6,36.74,35.1,36.74,7798,0
+THNQ.US,D,20220131,000000,37.922,38.6161,37.922,38.6161,8281,0
+THNQ.US,D,20220201,000000,38.89,39.065,38.234,39.0645,8363,0
+THNQ.US,D,20220202,000000,38.76,38.76,38.2701,38.51,3035,0
+THNQ.US,D,20220203,000000,37.89,37.89,37.1541,37.1541,5364,0
+THNQ.US,D,20220204,000000,37.9,38.185,37.15,38.0047,6629,0
+THNQ.US,D,20220207,000000,37.8,38.51,37.7366,37.7366,6818,0
+THNQ.US,D,20220208,000000,37.65,38.4185,37.46,38.3745,7116,0
+THNQ.US,D,20220209,000000,38.999,39.419,38.999,39.419,8118,0
+THNQ.US,D,20220210,000000,38.73,39.6,38.65,38.834,5156,0
+THNQ.US,D,20220211,000000,38.94,38.94,37.466,37.5957,1586,0
+THNQ.US,D,20220214,000000,37.38,37.8159,37.36,37.4509,2509,0
+THNQ.US,D,20220215,000000,38.29,38.6,38.2,38.6,4788,0
+THNQ.US,D,20220216,000000,38,38.3241,37.8464,38.3241,1017,0
+THNQ.US,D,20220217,000000,37.86,37.87,36.83,36.8456,2821,0
+THNQ.US,D,20220218,000000,36.9,36.9,35.73,35.8505,13877,0
+THNQ.US,D,20220222,000000,35.4,35.7999,35.02,35.1923,4785,0
+THNQ.US,D,20220223,000000,35.5,35.5,34.3257,34.3257,7120,0
+THNQ.US,D,20220224,000000,32.53,35.4711,32.29,35.4711,5393,0
+THNQ.US,D,20220225,000000,35.76,36.34,35.515,36.34,3016,0
+THNQ.US,D,20220228,000000,35.81,36.68,35.81,36.4048,5228,0
+THNQ.US,D,20220301,000000,36.57,36.91,35.9,36.1119,7186,0
+THNQ.US,D,20220302,000000,36.18,36.595,35.97,36.5498,4005,0
+THNQ.US,D,20220303,000000,36.89,36.89,35.3,35.51,18817,0
+THNQ.US,D,20220304,000000,35.3,35.3,34.22,34.6211,6507,0
+THNQ.US,D,20220307,000000,34.65,34.65,33.065,33.1955,7092,0
+THNQ.US,D,20220308,000000,32.81,33.8,32.64,33.14,4818,0
+THNQ.US,D,20220309,000000,33.56,34.4407,33.56,34.4407,6855,0
+THNQ.US,D,20220310,000000,33.86,33.86,33.4499,33.7084,2316,0
+THNQ.US,D,20220311,000000,33.99,33.99,32.6027,32.6027,1676,0
+THNQ.US,D,20220314,000000,32.48,32.5,31.3,31.419,6167,0
+THNQ.US,D,20220315,000000,31.53,32.42,31.53,32.42,6244,0
+THNQ.US,D,20220316,000000,33.34,34.5893,33.34,34.5893,1328,0
+THNQ.US,D,20220317,000000,34.895,35.45,34.8,35.3875,2685,0
+THNQ.US,D,20220318,000000,35.19,36.4198,35.19,36.4198,2144,0
+THNQ.US,D,20220321,000000,36.03,36.43,35.78,35.9659,4283,0
+THNQ.US,D,20220322,000000,35.97,37.27,35.97,37.16,8266,0
+THNQ.US,D,20220323,000000,36.56,37.23,36.36,36.42,6285,0
+THNQ.US,D,20220324,000000,36.63,37.09,36.3,37.0586,5835,0
+THNQ.US,D,20220325,000000,37.08,37.08,36.15,36.5193,1709,0
+THNQ.US,D,20220328,000000,36.53,37.27,36.53,37.27,4744,0
+THNQ.US,D,20220329,000000,37.8,38.5999,37.8,38.49,3495,0
+THNQ.US,D,20220330,000000,38.13,38.13,37.43,37.55,4415,0
+THNQ.US,D,20220331,000000,37.4,37.4,36.9615,36.9615,532,0
+THNQ.US,D,20220401,000000,37.35,37.35,36.97,37.2106,2113,0
+THNQ.US,D,20220404,000000,37.35,38.12,37.35,38.0843,4819,0
+THNQ.US,D,20220405,000000,37.97,37.97,36.71,36.78,2733,0
+THNQ.US,D,20220406,000000,36.16,36.16,35.39,35.61,7049,0
+THNQ.US,D,20220407,000000,35.435,35.5,35.275,35.4957,2142,0
+THNQ.US,D,20220408,000000,35.08,35.1704,34.6885,34.6885,1035,0
+THNQ.US,D,20220411,000000,34.28,34.61,34.15,34.4048,10975,0
+THNQ.US,D,20220412,000000,35.05,35.05,34.04,34.1665,3921,0
+THNQ.US,D,20220413,000000,34.31,35.04,34.31,35.0153,1896,0
+THNQ.US,D,20220414,000000,34.96,34.96,33.84,33.9691,1934,0
+THNQ.US,D,20220418,000000,33.76,33.76,33.28,33.4524,4161,0
+THNQ.US,D,20220419,000000,34.27,34.43,34.12,34.4069,16429,0
+THNQ.US,D,20220420,000000,34.5,34.5,33.35,33.48,9683,0
+THNQ.US,D,20220421,000000,33.77,33.8,32.27,32.3127,6611,0
+THNQ.US,D,20220422,000000,32.27,32.46,31.6924,31.6924,6433,0
+THNQ.US,D,20220425,000000,31.38,32.1899,31.38,32.1899,4017,0
+THNQ.US,D,20220426,000000,31.6099,31.6099,30.891,30.891,4211,0
+THNQ.US,D,20220427,000000,31.23,31.23,30.75,30.8644,2166,0
+THNQ.US,D,20220428,000000,31.22,32,30.88,31.8637,3494,0
+THNQ.US,D,20220429,000000,31.77,31.77,30.8099,30.8099,5438,0
+THNQ.US,D,20220502,000000,30.84,31.4964,30.74,31.4964,5027,0
+THNQ.US,D,20220503,000000,31.42,31.42,31.145,31.36,2327,0
+THNQ.US,D,20220504,000000,31.32,32.1523,30.5,32.1523,1891,0
+THNQ.US,D,20220505,000000,30.76,30.76,29.96,30.21,3968,0
+THNQ.US,D,20220506,000000,29.86,30,29.26,29.26,3699,0
+THNQ.US,D,20220509,000000,28.55,28.55,27.28,27.3018,6362,0
+THNQ.US,D,20220510,000000,27.92,27.92,26.71,27.3673,1803,0
+THNQ.US,D,20220511,000000,27.69,27.69,26.3454,26.3454,3923,0
+THNQ.US,D,20220512,000000,26.89,27.07,26.635,26.7759,3540,0
+THNQ.US,D,20220513,000000,28.2,28.618,28.15,28.4838,12105,0
+THNQ.US,D,20220516,000000,28.29,28.29,27.66,27.66,1783,0
+THNQ.US,D,20220517,000000,28.53,28.53,27.78,28.5054,2008,0
+THNQ.US,D,20220518,000000,27.7,27.7456,26.89,27.2461,3168,0
+THNQ.US,D,20220519,000000,27.1,28.25,27.1,27.8665,3812,0
+THNQ.US,D,20220520,000000,28.25,28.25,27.12,28.04,4892,0
+THNQ.US,D,20220523,000000,28.01,28.01,27.89,28,2396,0
+THNQ.US,D,20220524,000000,26.91,26.9601,26.58,26.8451,19026,0
+THNQ.US,D,20220525,000000,26.49,27.63,26.48,27.461,5531,0
+THNQ.US,D,20220526,000000,27.63,28.56,27.63,28.4552,1919,0
+THNQ.US,D,20220527,000000,29.2,29.3961,29.2,29.3961,2880,0
+THNQ.US,D,20220531,000000,29.5,29.5,29,29.0337,2041,0
+THNQ.US,D,20220601,000000,29.0599,29.0599,28.8545,28.8545,535,0
+THNQ.US,D,20220602,000000,28.86,30.15,28.86,30.15,2130,0
+THNQ.US,D,20220603,000000,29.89,30.0436,29.21,29.2588,3870,0
+THNQ.US,D,20220606,000000,29.86,29.86,29.19,29.296,4067,0
+THNQ.US,D,20220607,000000,28.97,29.7614,28.97,29.7614,2382,0
+THNQ.US,D,20220608,000000,29.73,30,29.68,29.8317,2858,0
+THNQ.US,D,20220609,000000,29.32,29.349,28.7715,28.7715,3493,0
+THNQ.US,D,20220610,000000,28.2,28.2,27.5,27.6132,2346,0
+THNQ.US,D,20220613,000000,26.47,26.69,25.9,25.9906,4371,0
+THNQ.US,D,20220614,000000,25.84,26.2031,25.84,26.0102,2213,0
+THNQ.US,D,20220615,000000,26.39,26.98,26.39,26.8896,594,0
+THNQ.US,D,20220616,000000,26.08,26.08,25.28,25.4718,4035,0
+THNQ.US,D,20220617,000000,25.67,26.08,25.63,26.03,1715,0
+THNQ.US,D,20220621,000000,26.49,26.97,26.49,26.5875,4100,0
+THNQ.US,D,20220622,000000,26.23,26.91,26.23,26.711,2027,0
+THNQ.US,D,20220623,000000,26.92,27.6901,26.92,27.6515,3394,0
+THNQ.US,D,20220624,000000,28.65,28.7722,28.62,28.7722,1028,0
+THNQ.US,D,20220627,000000,29,29,28.33,28.3906,4143,0
+THNQ.US,D,20220628,000000,28.43,28.43,27.3301,27.3854,4441,0
+THNQ.US,D,20220629,000000,27.06,27.1213,27.06,27.1213,476,0
+THNQ.US,D,20220630,000000,26.41,26.69,26.27,26.4815,663,0
+THNQ.US,D,20220701,000000,26.35,26.8245,26.35,26.8245,2385,0
+THNQ.US,D,20220705,000000,26.34,27.67,26.34,27.67,31377,0
+THNQ.US,D,20220706,000000,27.68,27.74,27.08,27.55,4392,0
+THNQ.US,D,20220707,000000,27.8,28.49,27.8,28.4372,5037,0
+THNQ.US,D,20220708,000000,28.09,28.54,28.06,28.3023,4700,0
+THNQ.US,D,20220711,000000,27.32,27.66,27.32,27.3945,3878,0
+THNQ.US,D,20220712,000000,27.75,27.75,26.68,26.8263,4467,0
+THNQ.US,D,20220713,000000,26.2,27.02,26.2,26.9989,5041,0
+THNQ.US,D,20220714,000000,26.14,26.68,26.13,26.53,4368,0
+THNQ.US,D,20220715,000000,26.8,27.16,26.67,27,3602,0
+THNQ.US,D,20220718,000000,27.6,27.8,27.1997,27.1997,4235,0
+THNQ.US,D,20220719,000000,27.4,27.974,27.4,27.974,630,0
+THNQ.US,D,20220720,000000,28.447,29.16,28.447,29.0332,3592,0
+THNQ.US,D,20220721,000000,29.16,29.6208,29.15,29.6208,1243,0
+THNQ.US,D,20220722,000000,29.64,29.64,28.632,28.7848,4482,0
+THNQ.US,D,20220725,000000,28.29,28.5,28.11,28.4167,3204,0
+THNQ.US,D,20220726,000000,28.2,28.2,27.52,27.594,805,0
+THNQ.US,D,20220727,000000,28.25,28.8106,28.25,28.8106,742,0
+THNQ.US,D,20220728,000000,28.75,29.2767,28.75,29.2767,884,0
+THNQ.US,D,20220729,000000,29.15,29.4319,29.0306,29.4319,1164,0
+THNQ.US,D,20220801,000000,29.16,29.7,29.16,29.45,1167,0
+THNQ.US,D,20220802,000000,29.43,29.6934,29.305,29.6934,497,0
+THNQ.US,D,20220803,000000,29.86,30.92,29.86,30.8,2789,0
+THNQ.US,D,20220804,000000,31.2392,31.2392,31.2392,31.2392,274,0
+THNQ.US,D,20220805,000000,31.51,31.5743,31.42,31.5743,642,0
+THNQ.US,D,20220808,000000,31.71,31.714,31.53,31.6145,13724,0
+THNQ.US,D,20220809,000000,30.82,30.84,30.56,30.712,13978,0
+THNQ.US,D,20220810,000000,32.0501,32.18,31.92,32.1733,9399,0
+THNQ.US,D,20220811,000000,32.25,32.25,32.04,32.0908,806,0
+THNQ.US,D,20220812,000000,32.29,32.633,32.27,32.633,4032,0
+THNQ.US,D,20220815,000000,32.46,32.83,32.46,32.8183,4674,0
+THNQ.US,D,20220816,000000,32.64,32.79,31.901,32.5807,3499,0
+THNQ.US,D,20220817,000000,32.11,32.11,31.54,31.68,2005,0
+THNQ.US,D,20220818,000000,31.64,32.17,31.5401,31.68,17022,0
+THNQ.US,D,20220819,000000,31.31,31.31,30.53,30.6276,2018,0
+THNQ.US,D,20220822,000000,30.03,30.03,29.66,29.7333,4590,0
+THNQ.US,D,20220823,000000,30,30.1374,29.82,29.8329,971,0
+THNQ.US,D,20220824,000000,29.83,30.46,29.83,30.1413,2728,0
+THNQ.US,D,20220825,000000,30.64,30.8657,30.64,30.8657,1508,0
+THNQ.US,D,20220826,000000,30.7,30.7,29.7283,29.7283,337,0
+THNQ.US,D,20220829,000000,29.3259,29.3259,29.3259,29.3259,154,0
+THNQ.US,D,20220830,000000,29.51,29.51,28.88,28.8908,1044,0
+THNQ.US,D,20220831,000000,29.29,29.4301,28.77,28.8988,3217,0
+THNQ.US,D,20220901,000000,28.29,28.29,27.42,28.0137,13644,0
+THNQ.US,D,20220902,000000,28.35,28.36,27.71,27.8076,3893,0
+THNQ.US,D,20220906,000000,27.77,27.9399,27.54,27.6145,1937,0
+THNQ.US,D,20220907,000000,27.66,28.2818,27.65,28.2818,4738,0
+THNQ.US,D,20220908,000000,27.79,28.4741,27.79,28.4741,2153,0
+THNQ.US,D,20220909,000000,28.88,29.425,28.88,29.425,1038,0
+THNQ.US,D,20220912,000000,29.58,29.848,29.58,29.848,682,0
+THNQ.US,D,20220913,000000,28.63,28.63,28.2916,28.2916,935,0
+THNQ.US,D,20220914,000000,28.37,28.4991,28.37,28.4991,223,0
+THNQ.US,D,20220915,000000,28.25,28.735,28.25,28.2598,2466,0
+THNQ.US,D,20220916,000000,27.72,27.72,27.32,27.5431,10795,0
+THNQ.US,D,20220919,000000,27.26,27.74,27.26,27.7273,2472,0
+THNQ.US,D,20220920,000000,27.21,27.277,27.181,27.277,1185,0
+THNQ.US,D,20220921,000000,27.44,27.44,26.9642,26.9642,337,0
+THNQ.US,D,20220922,000000,26.69,26.69,26.1733,26.1733,11157,0
+THNQ.US,D,20220923,000000,25.72,25.72,25.45,25.6043,9667,0
+THNQ.US,D,20220926,000000,25.61,26.01,25.475,25.4964,1799,0
+THNQ.US,D,20220927,000000,25.85,25.85,25.365,25.6238,1777,0
+THNQ.US,D,20220928,000000,25.66,26.375,25.66,26.3069,762,0
+THNQ.US,D,20220929,000000,25.75,25.75,25.33,25.593,1729,0
+THNQ.US,D,20220930,000000,25.82,25.82,25.4,25.4035,2361,0
+THNQ.US,D,20221003,000000,25.47,25.8736,25.47,25.8736,3851,0
+THNQ.US,D,20221004,000000,26.49,27.1645,26.49,27.1645,2243,0
+THNQ.US,D,20221005,000000,26.82,27.3,26.82,27.2959,1297,0
+THNQ.US,D,20221006,000000,27.2383,27.2434,27.1835,27.2434,727,0
+THNQ.US,D,20221007,000000,26.61,26.61,25.8915,25.8915,1057,0
+THNQ.US,D,20221010,000000,24.96,25.1699,24.628,25.1699,2685,0
+THNQ.US,D,20221011,000000,24.94,24.94,24.35,24.5447,2227,0
+THNQ.US,D,20221012,000000,24.33,24.5,24.33,24.4622,1455,0
+THNQ.US,D,20221013,000000,23.53,24.6437,23.36,24.6437,1448,0
+THNQ.US,D,20221014,000000,24.3402,24.3402,23.8327,23.8327,840,0
+THNQ.US,D,20221017,000000,24.91,24.94,24.91,24.9398,782,0
+THNQ.US,D,20221018,000000,25.7299,25.7299,25.2,25.2766,3821,0
+THNQ.US,D,20221019,000000,25.11,25.37,24.67,24.7,1794,0
+THNQ.US,D,20221020,000000,24.82,25.68,24.82,25.1961,878,0
+THNQ.US,D,20221021,000000,25.15,25.6484,24.86,25.6484,2314,0
+THNQ.US,D,20221024,000000,25.05,25.46,25.05,25.46,627,0
+THNQ.US,D,20221025,000000,26.29,26.3886,26.1,26.3886,2618,0
+THNQ.US,D,20221026,000000,26.41,26.41,26.2119,26.2119,600,0
+THNQ.US,D,20221027,000000,26.48,26.63,26.27,26.3022,1081,0
+THNQ.US,D,20221028,000000,26.04,26.6,25.94,26.6,7320,0
+THNQ.US,D,20221031,000000,26.42,26.4669,26.4,26.4669,869,0
+THNQ.US,D,20221101,000000,26.86,26.86,26.27,26.3277,2793,0
+THNQ.US,D,20221102,000000,25.98,26.2214,25.1791,25.1791,2055,0
+THNQ.US,D,20221103,000000,25.26,25.26,24.8819,24.8819,1010,0
+THNQ.US,D,20221104,000000,24.5,24.6103,24.33,24.6103,1121,0
+THNQ.US,D,20221107,000000,24.85,24.85,24.65,24.81,949,0
+THNQ.US,D,20221108,000000,25.02,25.54,24.92,25.1827,2998,0
+THNQ.US,D,20221109,000000,24.4633,24.4633,24.4633,24.4633,204,0
+THNQ.US,D,20221110,000000,25.84,26.9229,25.84,26.9229,3309,0
+THNQ.US,D,20221111,000000,27.8,28.08,27.8,27.9707,1864,0
+THNQ.US,D,20221114,000000,27.67,27.9746,27.375,27.57,3039,0
+THNQ.US,D,20221115,000000,28.331,28.68,28.22,28.4427,1149,0
+THNQ.US,D,20221116,000000,27.9965,27.9965,27.6,27.7145,1859,0
+THNQ.US,D,20221117,000000,27.2,27.4,27.2,27.3115,4461,0
+THNQ.US,D,20221118,000000,27.07,27.154,27.07,27.154,398,0
+THNQ.US,D,20221121,000000,26.78,26.8083,26.72,26.8083,854,0
+THNQ.US,D,20221122,000000,26.935,26.9356,26.935,26.9356,933,0
+THNQ.US,D,20221123,000000,27.14,27.42,27.13,27.3531,1969,0
+THNQ.US,D,20221125,000000,27.21,27.2557,27.21,27.2557,429,0
+THNQ.US,D,20221128,000000,27.18,27.18,26.7155,26.7155,5193,0
+THNQ.US,D,20221129,000000,26.77,26.845,26.6101,26.6393,3479,0
+THNQ.US,D,20221130,000000,27.02,27.8866,27.02,27.8866,850,0
+THNQ.US,D,20221201,000000,28.37,28.6399,28.32,28.6363,1260,0
+THNQ.US,D,20221202,000000,28.4,28.4385,28.3344,28.43,1093,0
+THNQ.US,D,20221205,000000,28.17,28.17,27.6067,27.6067,1287,0
+THNQ.US,D,20221206,000000,27.4,27.4,27.05,27.05,1205,0
+THNQ.US,D,20221207,000000,27.06,27.22,26.96,27.0697,2325,0
+THNQ.US,D,20221208,000000,27.7796,27.86,27.7796,27.8336,1272,0
+THNQ.US,D,20221209,000000,27.95,27.95,27.6462,27.6462,1617,0
+THNQ.US,D,20221212,000000,27.77,28.17,27.77,28.08,2768,0
+THNQ.US,D,20221213,000000,28.98,29.0298,28.24,28.6285,3632,0
+THNQ.US,D,20221214,000000,28.99,28.99,28.31,28.476,1544,0
+THNQ.US,D,20221215,000000,28.18,28.18,27.4979,27.4979,1165,0
+THNQ.US,D,20221216,000000,27,27.2579,27,27.2579,5068,0
+THNQ.US,D,20221219,000000,26.885,26.885,26.6308,26.6696,787,0
+THNQ.US,D,20221220,000000,26.34,26.6417,26.34,26.6417,1054,0
+THNQ.US,D,20221221,000000,26.665,27.11,26.35,27.0344,4968,0
+THNQ.US,D,20221222,000000,26.27,26.4102,25.87,26.4102,1093,0
+THNQ.US,D,20221223,000000,26.15,26.1816,26.03,26.1816,1062,0
+THNQ.US,D,20221227,000000,26.13,26.13,25.76,25.7906,4731,0
+THNQ.US,D,20221228,000000,25.66,25.66,25.37,25.5133,3632,0
+THNQ.US,D,20221229,000000,25.83,26.465,25.83,26.4297,5431,0
+THNQ.US,D,20221230,000000,26.15,26.4,26,26.2997,10873,0
+THNQ.US,D,20230103,000000,26.78,26.85,26.165,26.3689,2710,0
+THNQ.US,D,20230104,000000,26.64,27.005,26.58,26.8386,10476,0
+THNQ.US,D,20230105,000000,26.52,26.52,26.005,26.0713,2011,0
+THNQ.US,D,20230106,000000,25.53,26.5412,25.53,26.447,1145,0
+THNQ.US,D,20230109,000000,26.83,27.2289,26.83,26.9235,1784,0
+THNQ.US,D,20230110,000000,27.09,27.1737,26.85,27.1737,2016,0
+THNQ.US,D,20230111,000000,27.67,27.72,27.31,27.6187,8762,0
+THNQ.US,D,20230112,000000,27.62,27.86,27.48,27.7314,2532,0
+THNQ.US,D,20230113,000000,27.7,28.2133,27.7,28.2133,911,0
+THNQ.US,D,20230117,000000,28.21,28.55,28,28.5069,3867,0
+THNQ.US,D,20230118,000000,28.59,28.89,28.06,28.1,6943,0
+THNQ.US,D,20230119,000000,27.78,27.955,27.75,27.8361,1798,0
+THNQ.US,D,20230120,000000,29.08,29.47,28.135,28.6654,1469,0
+THNQ.US,D,20230123,000000,29.405,29.5261,29.2128,29.5261,1065,0
+THNQ.US,D,20230124,000000,29.46,29.46,29.35,29.4127,1488,0
+THNQ.US,D,20230125,000000,28.81,29.41,28.81,29.3528,1898,0
+THNQ.US,D,20230126,000000,30,30,29.621,29.97,4369,0
+THNQ.US,D,20230127,000000,29.82,30.45,29.82,30.45,2539,0
+THNQ.US,D,20230130,000000,31.81,31.81,29.47,29.4929,5312,0
+THNQ.US,D,20230131,000000,29.92,30.2293,29.8,30.2293,6418,0
+THNQ.US,D,20230201,000000,30.78,31.48,30.34,31.4616,8708,0
+THNQ.US,D,20230202,000000,32.03,32.755,31.76,32.35,11131,0
+THNQ.US,D,20230203,000000,32.7,33.14,31.81,31.8203,8796,0
+THNQ.US,D,20230206,000000,32.59,32.59,31.2381,31.2381,3411,0
+THNQ.US,D,20230207,000000,31.11,31.9117,31.11,31.9117,2021,0
+THNQ.US,D,20230208,000000,31.93,31.93,31.7515,31.7515,1652,0
+THNQ.US,D,20230209,000000,32.19,32.21,31.35,31.43,9274,0
+THNQ.US,D,20230210,000000,31.45,31.45,30.79,31.05,7750,0
+THNQ.US,D,20230213,000000,32.23,32.6,31.18,31.6386,9537,0
+THNQ.US,D,20230214,000000,31.47,32.19,31.39,32.02,6360,0
+THNQ.US,D,20230215,000000,31.92,32.69,31.92,32.53,13779,0
+THNQ.US,D,20230216,000000,32.26,32.4,31.83,31.83,7452,0
+THNQ.US,D,20230217,000000,31.6,31.6,31.1,31.3,5634,0
+THNQ.US,D,20230221,000000,31,31,30.5,30.56,3848,0
+THNQ.US,D,20230222,000000,30.59,30.94,30.59,30.65,4728,0
+THNQ.US,D,20230223,000000,30.7,31.2,30.61,31.115,2640,0
+THNQ.US,D,20230224,000000,30.52,30.58,30.2156,30.4448,6682,0
+THNQ.US,D,20230227,000000,30.71,30.82,30.575,30.6431,1628,0
+THNQ.US,D,20230228,000000,30.46,30.95,30.46,30.71,4509,0
+THNQ.US,D,20230301,000000,30.94,30.94,30.45,30.599,3855,0
+THNQ.US,D,20230302,000000,31,31,30.4799,30.8609,1796,0
+THNQ.US,D,20230303,000000,31.1,31.844,31.09,31.82,9749,0
+THNQ.US,D,20230306,000000,31.96,32.0793,31.6007,31.6007,2803,0
+THNQ.US,D,20230307,000000,31.69,31.73,31.22,31.3343,2317,0
+THNQ.US,D,20230308,000000,31.34,31.6499,31.32,31.4668,2779,0
+THNQ.US,D,20230309,000000,31.39,31.57,30.38,30.38,4122,0
+THNQ.US,D,20230310,000000,30.2,30.2,29.37,29.4158,3496,0
+THNQ.US,D,20230313,000000,29.24,29.965,29.24,29.7002,2226,0
+THNQ.US,D,20230314,000000,30.42,30.53,30.13,30.2671,2309,0
+THNQ.US,D,20230315,000000,29.69,30.0868,29.69,30.0868,2180,0
+THNQ.US,D,20230316,000000,30.46,30.7956,30.46,30.7956,1858,0
+THNQ.US,D,20230317,000000,30.77,30.9,30.42,30.5727,1559,0
+THNQ.US,D,20230320,000000,30.35,30.4902,30.27,30.4902,2736,0
+THNQ.US,D,20230321,000000,30.79,31.38,30.79,31.351,5957,0
+THNQ.US,D,20230322,000000,31.38,31.47,30.7479,30.7479,3225,0
+THNQ.US,D,20230323,000000,31.25,31.41,30.85,31.2,2413,0
+THNQ.US,D,20230324,000000,30.84,30.93,30.71,30.8551,2904,0
+THNQ.US,D,20230327,000000,30.79,31.06,30.79,30.8599,1810,0
+THNQ.US,D,20230328,000000,30.92,30.92,30.48,30.52,2002,0
+THNQ.US,D,20230329,000000,31.0299,31.15,31.02,31.0964,1652,0
+THNQ.US,D,20230330,000000,31.5228,31.69,31.46,31.5587,5659,0
+THNQ.US,D,20230331,000000,31.65,32.49,31.65,32.4851,2359,0
+THNQ.US,D,20230403,000000,32.25,32.3174,31.99,32.13,6291,0
+THNQ.US,D,20230404,000000,32.13,32.2699,32.01,32.0243,2272,0
+THNQ.US,D,20230405,000000,31.15,31.2935,31.09,31.2935,1122,0
+THNQ.US,D,20230406,000000,30.98,31.4736,30.88,31.4736,2173,0
+THNQ.US,D,20230410,000000,31.16,31.52,31,31.4983,14156,0
+THNQ.US,D,20230411,000000,31.5,32,31.26,31.4732,5616,0
+THNQ.US,D,20230412,000000,31.58,31.6669,31.0561,31.0561,4670,0
+THNQ.US,D,20230413,000000,31.21,31.895,31.21,31.7206,5209,0
+THNQ.US,D,20230414,000000,31.59,32.15,31.28,31.5494,4346,0
+THNQ.US,D,20230417,000000,31.55,31.85,31.5175,31.75,5302,0
+THNQ.US,D,20230418,000000,31.89,31.89,31.53,31.7,5046,0
+THNQ.US,D,20230419,000000,31.45,31.67,31.3899,31.5222,6278,0
+THNQ.US,D,20230420,000000,31.3,31.33,31.14,31.14,1936,0
+THNQ.US,D,20230421,000000,30.95,31.18,30.95,31.18,2641,0
+THNQ.US,D,20230424,000000,31.16,31.16,30.67,30.86,4257,0
+THNQ.US,D,20230425,000000,30.25,30.33,29.8787,29.8787,8861,0
+THNQ.US,D,20230426,000000,30.24,30.37,30.05,30.15,15587,0
+THNQ.US,D,20230427,000000,30.52,30.52,30.09,30.43,6203,0
+THNQ.US,D,20230428,000000,30.08,30.42,30.03,30.3826,8405,0
+THNQ.US,D,20230501,000000,30.24,30.41,30.2292,30.3,4342,0
+THNQ.US,D,20230502,000000,30.25,30.25,29.6,29.73,6044,0
+THNQ.US,D,20230503,000000,29.83,29.96,29.561,29.6004,2128,0
+THNQ.US,D,20230504,000000,29.9,30.11,29.81,29.97,6367,0
+THNQ.US,D,20230505,000000,30.12,30.6,30.12,30.47,3634,0
+THNQ.US,D,20230508,000000,30.56,30.755,30.35,30.71,4947,0
+THNQ.US,D,20230509,000000,30.59,30.76,30.54,30.6634,1961,0
+THNQ.US,D,20230510,000000,30.82,31.27,30.82,31.2326,10520,0
+THNQ.US,D,20230511,000000,31.3,31.3,30.8908,31.02,10812,0
+THNQ.US,D,20230512,000000,31.08,31.089,30.6574,30.7891,8112,0
+THNQ.US,D,20230515,000000,30.75,31.527,30.75,31.368,7414,0
+THNQ.US,D,20230516,000000,31.34,31.46,31.1129,31.3232,10528,0
+THNQ.US,D,20230517,000000,31.25,31.94,31.25,31.86,14029,0
+THNQ.US,D,20230518,000000,32.06,32.6,32.0101,32.53,26297,0
+THNQ.US,D,20230519,000000,32.54,32.57,32.2972,32.3256,6803,0
+THNQ.US,D,20230522,000000,32.44,33.06,32.44,32.8914,15574,0
+THNQ.US,D,20230523,000000,32.74,33.0099,32.41,32.44,15864,0
+THNQ.US,D,20230524,000000,32.11,32.37,32,32.3,11412,0
+THNQ.US,D,20230525,000000,33.07,33.33,32.583,32.64,51286,0
+THNQ.US,D,20230526,000000,32.93,33.73,32.87,33.52,141879,0
+THNQ.US,D,20230530,000000,34.25,34.4599,33.72,33.98,57915,0
+THNQ.US,D,20230531,000000,33.86,33.98,33.51,33.98,40881,0
+THNQ.US,D,20230601,000000,33.94,34.68,33.5101,34.3833,37935,0
+THNQ.US,D,20230602,000000,35.07,35.13,34.651,34.94,37243,0
+THNQ.US,D,20230605,000000,34.97,35.225,34.69,35.0439,70255,0
+THNQ.US,D,20230606,000000,35.06,35.63,35.039,35.41,66957,0
+THNQ.US,D,20230607,000000,35.62,35.77,34.55,34.64,139228,0
+THNQ.US,D,20230608,000000,34.62,35.11,34.62,34.92,26249,0
+THNQ.US,D,20230609,000000,35.3,35.57,34.91,35.0676,26166,0
+THNQ.US,D,20230612,000000,35.47,35.87,35.295,35.83,42810,0
+THNQ.US,D,20230613,000000,36.46,36.49,35.92,36.3708,45199,0
+THNQ.US,D,20230614,000000,36.41,36.6455,36.11,36.55,49810,0
+THNQ.US,D,20230615,000000,36.45,37.1501,36.4,37.0109,33556,0
+THNQ.US,D,20230616,000000,37.42,37.42,36.61,36.73,33791,0
+THNQ.US,D,20230620,000000,36.59,38.2185,35.95,36.3054,49796,0
+THNQ.US,D,20230621,000000,36.27,36.27,35.35,35.5546,33731,0
+THNQ.US,D,20230622,000000,35.58,35.75,35,35.7315,17615,0
+THNQ.US,D,20230623,000000,35.31,35.3299,35,35.112,24199,0
+THNQ.US,D,20230626,000000,35.06,35.39,34.7399,34.7408,12610,0
+THNQ.US,D,20230627,000000,34.94,35.44,34.811,35.3758,14875,0
+THNQ.US,D,20230628,000000,35.27,35.8126,35.27,35.6,20328,0
+THNQ.US,D,20230629,000000,35.5,35.715,35.365,35.58,26802,0
+THNQ.US,D,20230630,000000,36.06,36.19,35.95,35.9944,27522,0
+THNQ.US,D,20230703,000000,36.21,36.21,35.9,36.0242,12677,0
+THNQ.US,D,20230705,000000,35.92,35.97,35.675,35.895,13044,0
+THNQ.US,D,20230706,000000,35.31,35.31,34.86,35.15,23486,0
+THNQ.US,D,20230707,000000,35.571,35.7,35.24,35.24,35841,0
+THNQ.US,D,20230710,000000,35.3,35.78,35.08,35.78,24088,0
+THNQ.US,D,20230711,000000,35.95,36.25,35.7617,36.25,22582,0
+THNQ.US,D,20230712,000000,36.66,36.96,36.17,36.4648,35182,0
+THNQ.US,D,20230713,000000,36.96,37.4,36.86,37.3628,61621,0
+THNQ.US,D,20230714,000000,37.46,37.58,36.95,37.06,30604,0
+THNQ.US,D,20230717,000000,37.15,37.735,37,37.6193,35138,0
+THNQ.US,D,20230718,000000,37.76,38.1,37.5,38.03,36649,0
+THNQ.US,D,20230719,000000,38.32,38.58,37.9999,38.162,29278,0
+THNQ.US,D,20230720,000000,37.85,37.85,36.8781,36.9481,26985,0
+THNQ.US,D,20230721,000000,37.46,37.5,36.97,37.05,48105,0
+THNQ.US,D,20230724,000000,37.07,37.16,36.85,36.94,18686,0
+THNQ.US,D,20230725,000000,37.01,37.4,37.01,37.24,21684,0
+THNQ.US,D,20230726,000000,37.05,37.1,36.77,37.1,27967,0
+THNQ.US,D,20230727,000000,37.72,37.74,36.54,36.7,43564,0
+THNQ.US,D,20230728,000000,37.28,37.44,37.01,37.38,48095,0
+THNQ.US,D,20230731,000000,37.63,37.93,37.63,37.93,28166,0
+THNQ.US,D,20230801,000000,37.81,37.96,37.51,37.84,45668,0
+THNQ.US,D,20230802,000000,37.35,37.35,36.1201,36.36,42963,0
+THNQ.US,D,20230803,000000,36.01,36.225,35.9101,36.06,39221,0
+THNQ.US,D,20230804,000000,36.43,36.56,35.95,35.98,20415,0
+THNQ.US,D,20230807,000000,36.23,36.23,35.655,36.13,23327,0
+THNQ.US,D,20230808,000000,35.39,35.39,34.9101,35.32,18556,0
+THNQ.US,D,20230809,000000,35.48,35.48,34.921,35.04,13170,0
+THNQ.US,D,20230810,000000,35.42,35.69,35.0143,35.1,12661,0
+THNQ.US,D,20230811,000000,34.9,35,34.7101,34.87,17093,0
+THNQ.US,D,20230814,000000,34.75,35.22,34.5,35.22,18858,0
+THNQ.US,D,20230815,000000,35,35.07,34.62,34.68,9690,0
+THNQ.US,D,20230816,000000,34.51,34.76,34.26,34.26,17720,0
+THNQ.US,D,20230817,000000,34.5,34.5,33.7,33.77,13500,0
+THNQ.US,D,20230818,000000,33.34,33.87,33.28,33.73,13181,0
+THNQ.US,D,20230821,000000,34.1,34.3848,33.9053,34.31,8424,0
+THNQ.US,D,20230822,000000,34.68,34.68,34.18,34.34,9966,0
+THNQ.US,D,20230823,000000,34.55,35.06,34.43,34.93,13399,0
+THNQ.US,D,20230824,000000,35.55,35.55,34.18,34.26,19949,0
+THNQ.US,D,20230825,000000,34.26,34.67,33.951,34.55,21763,0
+THNQ.US,D,20230828,000000,34.87,34.87,34.6,34.72,14432,0
+THNQ.US,D,20230829,000000,34.6,35.53,34.6,35.52,11389,0
+THNQ.US,D,20230830,000000,35.33,35.7099,35.305,35.7,25344,0
+THNQ.US,D,20230831,000000,35.87,36.1999,35.87,36.09,18801,0
+THNQ.US,D,20230901,000000,36.24,36.55,36.2072,36.37,498725,0
+THNQ.US,D,20230905,000000,36.32,36.5538,36.12,36.47,35057,0
+THNQ.US,D,20230906,000000,36.3,36.58,36.11,36.39,10256,0
+THNQ.US,D,20230907,000000,35.95,36.18,35.6997,36.02,9024,0
+THNQ.US,D,20230908,000000,36,36.0677,35.78,35.9,4861,0
+THNQ.US,D,20230911,000000,36.3,36.3,35.9,36.2,96617,0
+THNQ.US,D,20230912,000000,35.98,36.195,35.6,35.64,15217,0
+THNQ.US,D,20230913,000000,35.55,35.92,35.485,35.62,16333,0
+THNQ.US,D,20230914,000000,35.74,35.84,35.5594,35.7957,19016,0
+THNQ.US,D,20230915,000000,35.71,35.71,34.9762,35.09,12243,0
+THNQ.US,D,20230918,000000,34.89,35.225,34.89,35.01,9925,0
+THNQ.US,D,20230919,000000,34.91,34.91,34.55,34.76,9179,0
+THNQ.US,D,20230920,000000,34.91,35.21,34.4501,34.4878,10511,0
+THNQ.US,D,20230921,000000,34.24,34.24,33.67,33.67,8263,0
+THNQ.US,D,20230922,000000,33.91,34.19,33.76,33.77,9087,0
+THNQ.US,D,20230925,000000,33.72,33.89,33.7,33.89,13149,0
+THNQ.US,D,20230926,000000,33.56,33.6,33.1754,33.32,5655,0
+THNQ.US,D,20230927,000000,33.35,33.64,33.1857,33.497,11523,0
+THNQ.US,D,20230928,000000,33.37,34.0226,33.29,33.8,10413,0
+THNQ.US,D,20230929,000000,34.42,34.47,34.02,34.02,6836,0
+THNQ.US,D,20231002,000000,34.09,34.34,33.89,34.0285,12695,0
+THNQ.US,D,20231003,000000,33.66,33.76,33.06,33.22,11898,0
+THNQ.US,D,20231004,000000,33.32,33.81,33.32,33.7999,5798,0
+THNQ.US,D,20231005,000000,33.73,33.8117,33.26,33.7,5060,0
+THNQ.US,D,20231006,000000,33.73,34.7367,33.73,34.5685,15615,0
+THNQ.US,D,20231009,000000,34.21,34.55,34.11,34.54,7121,0
+THNQ.US,D,20231010,000000,34.54,35.1762,34.54,34.91,6438,0
+THNQ.US,D,20231011,000000,35.1,35.31,34.79,35.02,6464,0
+THNQ.US,D,20231012,000000,35.13,35.1842,34.5803,34.7,16226,0
+THNQ.US,D,20231013,000000,34.81,34.81,34.07,34.2438,8819,0
+THNQ.US,D,20231016,000000,34.28,34.9186,34.28,34.86,37017,0
+THNQ.US,D,20231017,000000,34.37,35.0016,34.37,34.8066,6242,0
+THNQ.US,D,20231018,000000,34.53,34.5999,34.02,34.13,7859,0
+THNQ.US,D,20231019,000000,34.53,34.53,33.5201,33.6215,23040,0
+THNQ.US,D,20231020,000000,33.46,33.46,32.8755,33.0591,6481,0
+THNQ.US,D,20231023,000000,32.76,33.1086,32.44,32.8763,9576,0
+THNQ.US,D,20231024,000000,33.02,33.57,33.02,33.3543,6691,0
+THNQ.US,D,20231025,000000,33.31,33.31,32.1913,32.24,8918,0
+THNQ.US,D,20231026,000000,32.14,32.3852,31.82,31.89,11861,0
+THNQ.US,D,20231027,000000,32.23,32.33,31.94,31.9625,2262,0
+THNQ.US,D,20231030,000000,32.28,32.28,31.85,32.1941,8566,0
+THNQ.US,D,20231031,000000,32.07,32.6646,32.07,32.6142,4931,0
+THNQ.US,D,20231101,000000,32.95,32.95,32.28,32.8,21669,0
+THNQ.US,D,20231102,000000,33.73,33.8364,33.5749,33.8364,8444,0
+THNQ.US,D,20231103,000000,34.03,34.89,34.03,34.7927,332917,0
+THNQ.US,D,20231106,000000,34.93,34.93,34.12,34.46,10287,0
+THNQ.US,D,20231107,000000,35.0333,35.5648,35.0333,35.2568,243941,0
+THNQ.US,D,20231108,000000,35.42,35.42,35.08,35.275,4490,0
+THNQ.US,D,20231109,000000,35.34,35.4699,34.7401,34.7837,5394,0
+THNQ.US,D,20231110,000000,34.92,35.4576,34.84,35.42,10731,0
+THNQ.US,D,20231113,000000,35.26,35.575,35.162,35.49,11182,0
+THNQ.US,D,20231114,000000,36.21,36.91,35.8,36.85,19078,0
+THNQ.US,D,20231115,000000,36.95,37.4694,36.9,36.95,20024,0
+THNQ.US,D,20231116,000000,36.77,36.85,36.5715,36.74,6441,0
+THNQ.US,D,20231117,000000,36.84,37.13,36.84,37.07,20217,0
+THNQ.US,D,20231120,000000,37.17,37.72,37.17,37.63,95758,0
+THNQ.US,D,20231121,000000,37.45,37.54,37.195,37.33,15818,0
+THNQ.US,D,20231122,000000,37.66,37.82,37.36,37.51,22671,0
+THNQ.US,D,20231124,000000,37.5,37.6,37.4,37.5615,12455,0
+THNQ.US,D,20231127,000000,37.56,37.8565,37.49,37.71,21636,0
+THNQ.US,D,20231128,000000,37.59,37.92,37.52,37.92,18856,0
+THNQ.US,D,20231129,000000,38.24,38.76,38.1,38.46,34329,0
+THNQ.US,D,20231130,000000,38.6,38.6,38.075,38.32,19124,0
+THNQ.US,D,20231201,000000,38.2789,39.0632,38.2789,39.0521,18851,0
+THNQ.US,D,20231204,000000,38.8,38.987,38.3101,38.8578,29930,0
+THNQ.US,D,20231205,000000,38.6,38.9,38.5,38.9,11882,0
+THNQ.US,D,20231206,000000,39.1,39.255,38.5215,38.5215,9006,0
+THNQ.US,D,20231207,000000,38.78,38.8487,38.57,38.7775,11187,0
+THNQ.US,D,20231208,000000,38.75,39.3091,38.3,39.259,17346,0
+THNQ.US,D,20231211,000000,39.25,39.7688,39.25,39.65,29148,0
+THNQ.US,D,20231212,000000,39.5296,39.9599,39.4252,39.83,26240,0
+THNQ.US,D,20231213,000000,40,40.57,39.49,40.3541,24239,0
+THNQ.US,D,20231214,000000,40.74,41.09,40.58,41.02,37427,0
+THNQ.US,D,20231215,000000,41.1,41.3599,40.7387,40.9978,9551,0
+THNQ.US,D,20231218,000000,41.01,41.22,40.76,41.0582,13738,0
+THNQ.US,D,20231219,000000,41.19,41.5138,41.19,41.428,17402,0
+THNQ.US,D,20231220,000000,41.3,41.4785,40.55,40.55,30957,0
+THNQ.US,D,20231221,000000,40.96,41.96,40.83,41.3137,29529,0
+THNQ.US,D,20231222,000000,41.48,41.48,41.0599,41.2113,24008,0
+THNQ.US,D,20231226,000000,41.32,41.72,41.29,41.61,31254,0
+THNQ.US,D,20231227,000000,41.77,41.77,41.4799,41.656,22200,0
+THNQ.US,D,20231228,000000,41.89,41.89,41.58,41.6303,23616,0
+THNQ.US,D,20231229,000000,41.68,41.7293,41.136,41.2405,18018,0
+THNQ.US,D,20240102,000000,40.79,40.84,39.7509,40.01,35180,0
+THNQ.US,D,20240103,000000,39.6,39.66,39.15,39.2548,36624,0
+THNQ.US,D,20240104,000000,39,39.34,38.77,39.0562,24646,0
+THNQ.US,D,20240105,000000,38.92,40.07,38.92,39.1157,21063,0
+THNQ.US,D,20240108,000000,39.35,40.42,39.35,40.42,20854,0
+THNQ.US,D,20240109,000000,40,40.64,40,40.4272,22873,0
+THNQ.US,D,20240110,000000,40.62,40.8674,40.46,40.6536,37012,0
+THNQ.US,D,20240111,000000,40.93,41.03,40.36,41.03,30927,0
+THNQ.US,D,20240112,000000,41.31,41.36,40.69,40.8582,35891,0
+THNQ.US,D,20240116,000000,40.64,40.8599,40.38,40.67,31777,0
+THNQ.US,D,20240117,000000,40.26,40.35,39.72,40.23,32520,0
+THNQ.US,D,20240118,000000,40.77,40.94,40.37,40.89,57861,0
+THNQ.US,D,20240119,000000,41.2,41.6608,40.93,41.64,144475,0
+THNQ.US,D,20240122,000000,42.13,42.39,41.83,42.0565,58487,0
+THNQ.US,D,20240123,000000,42.42,42.42,41.97,42.2,46470,0
+THNQ.US,D,20240124,000000,42.78,42.8235,42.23,42.2486,74075,0
+THNQ.US,D,20240125,000000,42.74,42.74,42.01,42.22,26950,0
+THNQ.US,D,20240126,000000,42.1,42.3489,41.99,42,81714,0
+THNQ.US,D,20240129,000000,42.18,42.83,42.1227,42.83,37746,0
+THNQ.US,D,20240130,000000,42.8,42.8,42.33,42.4606,36312,0
+THNQ.US,D,20240131,000000,42.07,42.07,41.34,41.49,44054,0
+THNQ.US,D,20240201,000000,41.68,41.8699,41.37,41.8093,34499,0
+THNQ.US,D,20240202,000000,42.06,42.5178,41.74,42.3769,34678,0
+THNQ.US,D,20240205,000000,42.32,42.4,41.645,42.1,38039,0
+THNQ.US,D,20240206,000000,42.38,42.4136,41.77,42.17,17640,0
+THNQ.US,D,20240207,000000,42.47,42.87,42.27,42.82,26321,0
+THNQ.US,D,20240208,000000,42.91,43.4639,42.7899,43.3651,31978,0
+THNQ.US,D,20240209,000000,43.96,44.4787,43.9,44.41,59497,0
+THNQ.US,D,20240212,000000,44.89,44.89,43.85,44.14,49365,0
+THNQ.US,D,20240213,000000,42.69,43.2626,42.31,42.73,57565,0
+THNQ.US,D,20240214,000000,43.25,43.88,43.13,43.88,38662,0
+THNQ.US,D,20240215,000000,44.16,44.29,43.7401,44.09,44523,0
+THNQ.US,D,20240216,000000,44.22,44.22,43.5501,43.57,27520,0
+THNQ.US,D,20240220,000000,43.27,43.27,42.5201,42.94,31452,0
+THNQ.US,D,20240221,000000,42.08,42.26,41.6791,41.96,36880,0
+THNQ.US,D,20240222,000000,43.1,43.5688,43.08,43.39,37545,0
+THNQ.US,D,20240223,000000,43.69,43.69,43.16,43.44,24834,0
+THNQ.US,D,20240226,000000,43.52,44.069,43.48,43.68,32808,0
+THNQ.US,D,20240227,000000,44.01,44.2082,43.78,44.02,31001,0
+THNQ.US,D,20240228,000000,44.39,44.39,43.395,43.53,28886,0
+THNQ.US,D,20240229,000000,43.89,44.3299,43.73,44.29,40806,0
+THNQ.US,D,20240301,000000,44.29,44.97,44.0996,44.74,30521,0
+THNQ.US,D,20240304,000000,44.89,44.9782,44.4603,44.6,45496,0
+THNQ.US,D,20240305,000000,44.32,44.32,43.19,43.48,29428,0
+THNQ.US,D,20240306,000000,44.34,44.49,43.97,44.19,29446,0
+THNQ.US,D,20240307,000000,44.58,45,44.324,44.82,22183,0
+THNQ.US,D,20240308,000000,45,45.5355,44.31,44.38,23264,0
+THNQ.US,D,20240311,000000,44.13,44.49,44.03,44.2,25037,0
+THNQ.US,D,20240312,000000,44.47,44.8799,44.2,44.76,14998,0
+THNQ.US,D,20240313,000000,44.75,44.8499,44.47,44.56,16009,0
+THNQ.US,D,20240314,000000,44.61,44.63,43.51,43.79,37865,0
+THNQ.US,D,20240315,000000,43.54,43.6517,43.1801,43.2,32825,0
+THNQ.US,D,20240318,000000,43.89,43.89,43.46,43.5,24875,0
+THNQ.US,D,20240319,000000,43.25,43.57,42.96,43.49,14719,0
+THNQ.US,D,20240320,000000,43.61,44.3,43.4909,44.18,10245,0
+THNQ.US,D,20240321,000000,44.78,44.7899,44.24,44.29,18212,0
+THNQ.US,D,20240322,000000,44.17,44.2799,43.81,44,23591,0
+THNQ.US,D,20240325,000000,43.8,44.09,43.7903,43.95,18504,0
+THNQ.US,D,20240326,000000,44.08,44.3705,43.8654,44.05,51066,0
+THNQ.US,D,20240327,000000,44.41,44.41,43.6813,43.86,15422,0
+THNQ.US,D,20240328,000000,44.07,44.28,44.0401,44.11,15649,0
+THNQ.US,D,20240401,000000,44.36,44.37,43.8326,44.07,44725,0
+THNQ.US,D,20240402,000000,43.39,43.39,42.9701,43.3,19061,0
+THNQ.US,D,20240403,000000,43.16,43.6689,43.14,43.44,8754,0
+THNQ.US,D,20240404,000000,43.95,44.1099,42.8,42.8082,22623,0
+THNQ.US,D,20240405,000000,42.81,43.5316,42.81,43.23,19649,0
+THNQ.US,D,20240408,000000,43.42,43.79,43.2401,43.5212,10774,0
+THNQ.US,D,20240409,000000,43.78,43.83,43.42,43.79,12681,0
+THNQ.US,D,20240410,000000,43.17,43.3682,42.95,43.18,22311,0
+THNQ.US,D,20240411,000000,43.48,43.7,42.96,43.6975,7520,0
+THNQ.US,D,20240412,000000,43.04,43.04,42.2622,42.34,15845,0
+THNQ.US,D,20240415,000000,42.7,42.7,41.3452,41.45,23337,0
+THNQ.US,D,20240416,000000,41.34,41.635,41.11,41.34,18283,0
+THNQ.US,D,20240417,000000,41.4,41.4,40.77,40.77,28066,0
+THNQ.US,D,20240418,000000,40.76,41.15,40.305,40.5738,33241,0
+THNQ.US,D,20240419,000000,40.44,40.55,39.66,39.84,20000,0
+THNQ.US,D,20240422,000000,40.02,40.4399,39.6751,40.2266,11657,0
+THNQ.US,D,20240423,000000,40.56,41.5088,40.56,41.35,8794,0
+THNQ.US,D,20240424,000000,41.81,41.935,41.34,41.6,11775,0
+THNQ.US,D,20240425,000000,40.76,41.55,40.6398,41.45,17674,0
+THNQ.US,D,20240426,000000,42.08,42.55,42.08,42.3642,15048,0
+THNQ.US,D,20240429,000000,42.63,42.86,42.51,42.76,11799,0
+THNQ.US,D,20240430,000000,42.59,42.6717,41.79,41.79,11127,0
+THNQ.US,D,20240501,000000,41.77,42.09,41.2215,41.49,10874,0
+THNQ.US,D,20240502,000000,42.09,42.32,41.585,42.32,11893,0
+THNQ.US,D,20240503,000000,43,43.105,42.6,42.86,21292,0
+THNQ.US,D,20240506,000000,43.07,43.5,43.07,43.471,20678,0
+THNQ.US,D,20240507,000000,43.49,43.49,43.2,43.2551,10485,0
+THNQ.US,D,20240508,000000,42.88,42.9084,42.5,42.8091,16920,0
+THNQ.US,D,20240509,000000,42.91,43.08,42.8001,42.954,8676,0
+THNQ.US,D,20240510,000000,43.11,43.11,42.77,42.9096,8941,0
+THNQ.US,D,20240513,000000,43.5,43.5,43.12,43.1765,10239,0
+THNQ.US,D,20240514,000000,43.28,43.75,43.24,43.4873,8157,0
+THNQ.US,D,20240515,000000,43.89,44.4982,43.52,44.4066,26285,0
+THNQ.US,D,20240516,000000,44.4,44.5025,44.2717,44.2717,11736,0
+THNQ.US,D,20240517,000000,44.35,44.5,44.09,44.24,20597,0
+THNQ.US,D,20240520,000000,44.43,44.71,44.43,44.5828,16884,0
+THNQ.US,D,20240521,000000,44.24,44.58,44.19,44.4091,8756,0
+THNQ.US,D,20240522,000000,44.45,44.6699,44.1636,44.3776,8621,0
+THNQ.US,D,20240523,000000,44.77,44.89,43.78,43.78,25311,0
+THNQ.US,D,20240524,000000,43.9,44.2528,43.8609,44.0333,14294,0
+THNQ.US,D,20240528,000000,44.29,44.31,43.8901,44.104,15580,0
+THNQ.US,D,20240529,000000,43.53,43.88,43.38,43.65,15362,0
+THNQ.US,D,20240530,000000,43.4,43.4,42.69,42.791,1048770,0
+THNQ.US,D,20240531,000000,42.6,42.61,41.68,42.37,84844,0
+THNQ.US,D,20240603,000000,42.93,43.1256,42.13,42.385,34012,0
+THNQ.US,D,20240604,000000,42.4,42.44,42.18,42.43,12088,0
+THNQ.US,D,20240605,000000,42.82,43.42,42.78,43.42,14530,0
+THNQ.US,D,20240606,000000,43.32,43.5017,43.32,43.47,8598,0
+THNQ.US,D,20240607,000000,43.23,43.34,43.07,43.164,24971,0
+THNQ.US,D,20240610,000000,42.95,43.5399,42.95,43.3673,9229,0
+THNQ.US,D,20240611,000000,43.22,43.4675,43,43.4054,13830,0
+THNQ.US,D,20240612,000000,44.01,44.4148,43.84,44.1167,13072,0
+THNQ.US,D,20240613,000000,44.25,44.25,43.61,43.8015,12341,0
+THNQ.US,D,20240614,000000,43.67,43.78,43.315,43.7,16925,0
+THNQ.US,D,20240617,000000,43.62,44.1,43.35,44.0441,23239,0
+THNQ.US,D,20240618,000000,44.07,44.3,44.07,44.2398,9858,0
+THNQ.US,D,20240620,000000,44.49,44.49,43.9,44.0836,16387,0
+THNQ.US,D,20240621,000000,43.95,44.22,43.6201,44.13,21779,0
+THNQ.US,D,20240624,000000,44,44.295,43.77,43.822,11749,0
+THNQ.US,D,20240625,000000,44.03,44.03,43.54,43.9742,11710,0
+THNQ.US,D,20240626,000000,43.79,44.2199,43.79,44.1939,15461,0
+THNQ.US,D,20240627,000000,44.3,44.96,44.3,44.8788,8139,0
+THNQ.US,D,20240628,000000,45,45.47,44.97,45.0364,11887,0
+THNQ.US,D,20240701,000000,45.37,45.37,44.625,45.2602,12006,0
+THNQ.US,D,20240702,000000,45.17,45.56,45.1527,45.5202,10338,0
+THNQ.US,D,20240703,000000,45.6,45.99,45.6,45.9253,5875,0
+THNQ.US,D,20240705,000000,45.92,46.4,45.92,46.3175,11682,0
+THNQ.US,D,20240708,000000,46.42,46.42,46.13,46.2806,13823,0
+THNQ.US,D,20240709,000000,46.24,46.24,45.82,45.9609,14739,0
+THNQ.US,D,20240710,000000,46.28,46.28,45.57,46.1165,51176,0
+THNQ.US,D,20240711,000000,46.5,46.75,45.96,45.99,19975,0
+THNQ.US,D,20240712,000000,46.06,46.5606,46.01,46.3621,11549,0
+THNQ.US,D,20240715,000000,46.37,46.8198,46.2819,46.3834,11597,0
+THNQ.US,D,20240716,000000,46.64,46.9453,46.35,46.9349,10482,0
+THNQ.US,D,20240717,000000,46.11,46.225,45.41,45.41,13292,0
+THNQ.US,D,20240718,000000,45.63,45.63,44.36,44.4873,15784,0
+THNQ.US,D,20240719,000000,44.49,44.5887,43.91,44.064,9116,0
+THNQ.US,D,20240722,000000,44.49,44.7404,44.36,44.7404,6818,0
+THNQ.US,D,20240723,000000,44.91,45.24,44.8527,44.8527,5944,0
+THNQ.US,D,20240724,000000,44.38,44.38,43.08,43.08,16385,0
+THNQ.US,D,20240725,000000,43.12,44.07,42.46,43.2988,61750,0
+THNQ.US,D,20240726,000000,43.74,43.94,43.4601,43.6511,13510,0
+THNQ.US,D,20240729,000000,44,44.0799,43.44,43.6447,19479,0
+THNQ.US,D,20240730,000000,43.77,43.9,42.78,43.1383,17938,0
+THNQ.US,D,20240731,000000,43.69,44.25,43.69,43.9268,5407,0
+THNQ.US,D,20240801,000000,43.83,43.83,41.7612,42.1448,11078,0
+THNQ.US,D,20240802,000000,41.24,41.24,40.2,40.7988,16583,0
+THNQ.US,D,20240805,000000,38.2,40.3699,37.48,39.755,51147,0
+THNQ.US,D,20240806,000000,40.05,40.8594,39.9004,40.2679,16591,0
+THNQ.US,D,20240807,000000,41.4,41.87,40.52,40.5238,8214,0
+THNQ.US,D,20240808,000000,41,41.815,40.63,41.81,18208,0
+THNQ.US,D,20240809,000000,41.81,42.1634,41.5,42.0503,11429,0
+THNQ.US,D,20240812,000000,42.11,42.13,41.78,41.9241,7060,0
+THNQ.US,D,20240813,000000,42.24,43.0599,42.24,42.975,23378,0
+THNQ.US,D,20240814,000000,43.03,43.127,42.78,42.912,6584,0
+THNQ.US,D,20240815,000000,43.4,44,43.4,43.8795,9170,0
+THNQ.US,D,20240816,000000,43.88,44.15,43.8783,44.1,11980,0
+THNQ.US,D,20240819,000000,44.13,44.7937,44.13,44.7937,5994,0
+THNQ.US,D,20240820,000000,44.76,44.8624,44.48,44.555,6007,0
+THNQ.US,D,20240821,000000,44.6,44.8354,44.43,44.8354,18453,0
+THNQ.US,D,20240822,000000,44.75,44.75,43.8766,43.8766,6633,0
+THNQ.US,D,20240823,000000,44.43,44.585,44.24,44.585,8218,0
+THNQ.US,D,20240826,000000,44.42,44.5,44.04,44.04,11892,0
+THNQ.US,D,20240827,000000,44,44.3597,44,44.221,5851,0
+THNQ.US,D,20240828,000000,44.24,44.24,43.6115,43.7891,3861,0
+THNQ.US,D,20240829,000000,44.07,44.79,44.07,44.1736,10255,0
+THNQ.US,D,20240830,000000,44.65,44.65,44.23,44.5372,9623,0
+THNQ.US,D,20240903,000000,44.22,44.23,42.89,42.9509,6860,0
+THNQ.US,D,20240904,000000,42.58,43.13,42.58,42.82,26743,0
+THNQ.US,D,20240905,000000,42.57,43.04,42.38,42.7154,14076,0
+THNQ.US,D,20240906,000000,42.73,43.17,41.7,41.8504,12164,0
+THNQ.US,D,20240909,000000,42.24,42.58,42.0647,42.3498,5726,0
+THNQ.US,D,20240910,000000,42.51,42.605,42.03,42.59,4703,0
+THNQ.US,D,20240911,000000,42.79,43.4148,42.135,43.4148,5392,0
+THNQ.US,D,20240912,000000,43.36,43.94,43.36,43.7703,8595,0
+THNQ.US,D,20240913,000000,43.71,44.11,43.71,44.1,13623,0
+THNQ.US,D,20240916,000000,43.61,44.0751,43.61,44.0751,3102,0
+THNQ.US,D,20240917,000000,44.29,44.5599,44.05,44.1208,6629,0
+THNQ.US,D,20240918,000000,44.28,44.52,43.84,44.01,7861,0
+THNQ.US,D,20240919,000000,45.05,45.3952,45,45.19,12059,0
+THNQ.US,D,20240920,000000,45.12,45.34,44.78,45.137,26506,0
+THNQ.US,D,20240923,000000,45.09,45.45,45.09,45.3802,3943,0
+THNQ.US,D,20240924,000000,45.63,45.87,45.391,45.7551,4560,0
+THNQ.US,D,20240925,000000,45.76,45.875,45.6101,45.67,4402,0
+THNQ.US,D,20240926,000000,46.67,46.67,45.92,46.4305,89322,0
+THNQ.US,D,20240927,000000,46.75,46.75,46.32,46.3796,29414,0
+THNQ.US,D,20240930,000000,46.28,46.28,45.9992,46.2628,4884,0
+THNQ.US,D,20241001,000000,46.27,46.27,45.21,45.44,19448,0
+THNQ.US,D,20241002,000000,45.41,45.87,45.41,45.78,13849,0
+THNQ.US,D,20241003,000000,45.5301,45.89,45.49,45.6811,4808,0
+THNQ.US,D,20241004,000000,46.33,46.6172,46.32,46.6172,11671,0
+THNQ.US,D,20241007,000000,46.5,46.5,46.1923,46.1923,2419,0
+THNQ.US,D,20241008,000000,46.34,46.655,46.34,46.6243,3602,0
+THNQ.US,D,20241009,000000,46.6509,47.0985,46.6509,46.995,17930,0
+THNQ.US,D,20241010,000000,46.9,47.5,46.87,47.4032,31811,0
+THNQ.US,D,20241011,000000,47.3,47.87,47.3,47.835,6004,0
+THNQ.US,D,20241014,000000,48.21,48.43,47.941,48.1229,9943,0
+THNQ.US,D,20241015,000000,48.06,48.06,47.036,47.036,8296,0
+THNQ.US,D,20241016,000000,47.1,47.1282,46.79,47.0181,10585,0
+THNQ.US,D,20241017,000000,47.7,47.7,46.93,47.055,4284,0
+THNQ.US,D,20241018,000000,47.61,47.61,47.28,47.3301,6432,0
+THNQ.US,D,20241021,000000,47.17,47.46,46.9419,47.13,7209,0
+THNQ.US,D,20241022,000000,46.72,46.97,46.7,46.82,23793,0
+THNQ.US,D,20241023,000000,46.69,46.69,46.055,46.1725,17600,0
+THNQ.US,D,20241024,000000,46.39,46.58,46.2379,46.44,12136,0
+THNQ.US,D,20241025,000000,47.03,47.21,46.5709,46.5709,13849,0
+THNQ.US,D,20241028,000000,46.9,47.1,46.775,46.7942,11610,0
+THNQ.US,D,20241029,000000,46.77,47.3721,46.68,47.35,5358,0
+THNQ.US,D,20241030,000000,47.03,47.59,46.8219,46.8219,3628,0
+THNQ.US,D,20241031,000000,46.395,46.395,45.64,45.816,9927,0
+THNQ.US,D,20241101,000000,45.84,46.29,45.84,46.23,7933,0
+THNQ.US,D,20241104,000000,46,46.33,46,46.0883,13506,0
+THNQ.US,D,20241105,000000,46,46.55,46,46.5,4233,0
+THNQ.US,D,20241106,000000,47.42,48.01,47.3519,47.91,12036,0
+THNQ.US,D,20241107,000000,48.7,49.15,48.63,49.14,22344,0
+THNQ.US,D,20241108,000000,48.75,48.93,48.4775,48.8627,5707,0
+THNQ.US,D,20241111,000000,49.125,49.2855,48.8885,49.2855,20053,0
+THNQ.US,D,20241112,000000,49.45,49.5,48.885,49.1304,17134,0
+THNQ.US,D,20241113,000000,49.52,49.77,49.28,49.3004,13005,0
+THNQ.US,D,20241114,000000,49.32,49.32,48.5,48.5,20263,0
+THNQ.US,D,20241115,000000,47.42,47.88,47.1,47.3351,11255,0
+THNQ.US,D,20241118,000000,47.28,47.5426,47.2714,47.3268,6121,0
+THNQ.US,D,20241119,000000,47.4294,48.14,47.18,48.1,11500,0
+THNQ.US,D,20241120,000000,47.77,48.125,47.6001,48.01,6469,0
+THNQ.US,D,20241121,000000,49,49.5293,48.8804,49.3,7524,0
+THNQ.US,D,20241122,000000,49.59,50.1414,49.34,50.133,32825,0
+THNQ.US,D,20241125,000000,50.59,51,50.59,50.6335,10530,0
+THNQ.US,D,20241126,000000,50.82,50.82,50.48,50.5099,59911,0
+THNQ.US,D,20241127,000000,50.47,50.64,49.8097,50.0891,5837,0
+THNQ.US,D,20241129,000000,50.3,50.5584,50.3,50.4673,3420,0
+THNQ.US,D,20241202,000000,50.6,50.97,50.6,50.9298,6347,0
+THNQ.US,D,20241203,000000,50.5364,50.99,50.5364,50.9815,6567,0
+THNQ.US,D,20241204,000000,51.875,52.2835,51.875,52.2835,10250,0
+THNQ.US,D,20241205,000000,52.665,52.665,51.735,51.7391,15048,0
+THNQ.US,D,20241206,000000,52.1,52.4493,51.97,52.3547,9611,0
+THNQ.US,D,20241209,000000,52.6,52.62,51.7712,51.8615,8649,0
+THNQ.US,D,20241210,000000,51.69,51.81,50.7605,50.9337,23995,0
+THNQ.US,D,20241211,000000,51.26,51.72,51.23,51.6445,4850,0
+THNQ.US,D,20241212,000000,51.5717,51.685,51.38,51.52,8233,0
+THNQ.US,D,20241213,000000,51.5,51.9,50.825,50.9497,6587,0
+THNQ.US,D,20241216,000000,51.23,51.7199,51.059,51.578,11786,0
+THNQ.US,D,20241217,000000,51.6,51.63,51.36,51.5092,14051,0
+THNQ.US,D,20241218,000000,52,52.46,49.275,49.275,18945,0
+THNQ.US,D,20241219,000000,49.74,50.06,49.04,49.0786,11113,0
+THNQ.US,D,20241220,000000,48.92,50.1407,48.59,49.7377,17219,0
+THNQ.US,D,20241223,000000,49.87,50.075,49.67,50.05,8993,0
+THNQ.US,D,20241224,000000,50.29,50.3499,49.93,50.3433,13337,0
+THNQ.US,D,20241226,000000,50.33,50.86,50.315,50.4458,9036,0
+THNQ.US,D,20241227,000000,50,50,49.46,49.8739,9006,0
+THNQ.US,D,20241230,000000,48.99,49.45,48.56,49.2099,23137,0
+THNQ.US,D,20241231,000000,49.3,50.15,48.93,49,15910,0
+THNQ.US,D,20250102,000000,49.068,49.63,48.92,49.06,16908,0
+THNQ.US,D,20250103,000000,49.71,50.21,49.46,50.17,15706,0
+THNQ.US,D,20250106,000000,50.9119,51.2899,50.76,50.94,19813,0
+THNQ.US,D,20250107,000000,51.15,51.2,49.98,50,16605,0
+THNQ.US,D,20250108,000000,49.7385,50.05,49.39,50.03,10001,0
+THNQ.US,D,20250110,000000,49.48,49.61,48.865,49.17,12920,0
+THNQ.US,D,20250113,000000,48.45,48.66,48.08,48.58,73359,0
+THNQ.US,D,20250114,000000,49.27,49.44,48.6376,48.85,17891,0
+THNQ.US,D,20250115,000000,49.83,50.24,49.67,49.97,24964,0
+THNQ.US,D,20250116,000000,50.6,50.7541,50.05,50.41,25932,0
+THNQ.US,D,20250117,000000,51.07,51.44,50.81,50.81,14289,0
+THNQ.US,D,20250121,000000,51.56,52.1,51.4378,52.01,49925,0
+THNQ.US,D,20250122,000000,52.72,52.8772,52.4642,52.63,34453,0
+THNQ.US,D,20250123,000000,52.048,52.6469,52.004,52.6469,15971,0
+THNQ.US,D,20250124,000000,52.9099,53.03,52.43,52.5157,14879,0
+THNQ.US,D,20250127,000000,50.615,51.8536,50.22,51.4,138632,0
+THNQ.US,D,20250128,000000,51.33,53.01,51.27,52.75,30219,0
+THNQ.US,D,20250129,000000,52.895,52.98,52.215,52.38,21715,0
+THNQ.US,D,20250130,000000,52.84,53.42,52.7027,53.12,151608,0
+THNQ.US,D,20250131,000000,53.69,54.07,52.95,53.03,28708,0
+THNQ.US,D,20250203,000000,51.57,52.9211,51.57,52.74,20990,0
+THNQ.US,D,20250204,000000,53.26,53.64576,53.01,53.56,17697,0
+THNQ.US,D,20250205,000000,53.53,54.18,53.36,54.1779,36685,0
+THNQ.US,D,20250206,000000,54.17,54.39,53.5887,53.84,19315,0
+THNQ.US,D,20250207,000000,53.94,54.5955,53.6401,53.8,21566,0
+THNQ.US,D,20250210,000000,54.47,54.55,54.0204,54.42,28298,0
+THNQ.US,D,20250211,000000,54.41,54.55,53.9,54.11,27021,0
+THNQ.US,D,20250212,000000,53.405,54.14,53.3162,54.07,26924,0
+THNQ.US,D,20250213,000000,54.32,54.86,53.9818,54.75,20846,0
+THNQ.US,D,20250214,000000,55.135,55.15,54.73,55.13,42479,0
+THNQ.US,D,20250218,000000,55.5,55.62,54.81,55.22,39543,0
+THNQ.US,D,20250219,000000,55.11,55.26,54.65,55.04,30012,0
+THNQ.US,D,20250220,000000,54.93,55.13,53.9793,54.43,24956,0
+THNQ.US,D,20250221,000000,54.728,54.92,52.95,52.95,23979,0
+THNQ.US,D,20250224,000000,52.75,52.7605,51.47,51.98,30735,0
+THNQ.US,D,20250225,000000,51.587,51.62,50.44,50.92,31283,0
+THNQ.US,D,20250226,000000,51.5,52.27,51.34,51.51,17021,0
+THNQ.US,D,20250227,000000,52.19,52.19,49.765,49.79,46483,0
+THNQ.US,D,20250228,000000,49.45,50.37,49.12,50.37,17362,0
+THNQ.US,D,20250303,000000,51.04,51.04,48.65,48.99,25801,0
+THNQ.US,D,20250304,000000,48.32,49.38,47.56,48.91,43703,0
+THNQ.US,D,20250305,000000,48.76,49.83,48.6169,49.75,24437,0
+THNQ.US,D,20250306,000000,48.62,49.34,47.8665,47.9076,13541,0
+THNQ.US,D,20250307,000000,47.92,48.03,46.37,47.8725,26069,0
+THNQ.US,D,20250310,000000,46.27,46.66,45.0445,45.53,35156,0
+THNQ.US,D,20250311,000000,45.67,46.419,45.3,45.76,19542,0
+THNQ.US,D,20250312,000000,46.59,46.8784,45.85,46.27,15116,0
+THNQ.US,D,20250313,000000,45.75,46.08,45.0501,45.27,36534,0
+THNQ.US,D,20250314,000000,46.26,46.78,45.91,46.76,19804,0
+THNQ.US,D,20250317,000000,47.05,47.82,46.62,47.61,22302,0
+THNQ.US,D,20250318,000000,47.31,47.81,46.3792,46.73,15661,0
+THNQ.US,D,20250319,000000,46.84,47.97,46.67,47.4,32810,0
+THNQ.US,D,20250320,000000,46.95,47.51,46.79,46.96,11236,0
+THNQ.US,D,20250321,000000,46.16,47.1,46.11,47.1,26121,0
+THNQ.US,D,20250324,000000,47.84,48.53,47.84,48.53,40636,0
+THNQ.US,D,20250325,000000,48.86,48.9693,48.48,48.6843,38908,0
+THNQ.US,D,20250326,000000,48.38,48.38,46.88,46.97,13222,0
+THNQ.US,D,20250327,000000,46.27,46.9,46.0709,46.24,14759,0
+THNQ.US,D,20250328,000000,45.88,45.88,44.66,44.8252,13626,0
+THNQ.US,D,20250331,000000,43.38,44.2516,43.06,44.2516,28471,0
+THNQ.US,D,20250401,000000,44.1015,44.86,43.81,44.64,29037,0
+THNQ.US,D,20250402,000000,44.92,45.65,44.715,45.32,25886,0
+THNQ.US,D,20250403,000000,43,43.395,42.15,42.24,53411,0
+THNQ.US,D,20250404,000000,40.58,40.79,38.75,39.45,83434,0
+THNQ.US,D,20250407,000000,37.44,40.6716,37.03,39.35,66516,0
+THNQ.US,D,20250408,000000,41.135,41.2187,38.09,38.72,34048,0
+THNQ.US,D,20250409,000000,38.74,43.67,38.432232,43.67,57083,0
+THNQ.US,D,20250410,000000,42.3,42.4248,40.3517,41.66,26662,0
+THNQ.US,D,20250411,000000,41.61,42.37,41.1092,42.2776,22616,0
+THNQ.US,D,20250414,000000,43.12,43.58,42.292,42.52,15795,0
+THNQ.US,D,20250415,000000,42.81,43.1868,42.54,42.99,11926,0
+THNQ.US,D,20250416,000000,42.29,42.4524,41.0206,41.83,13781,0
+THNQ.US,D,20250417,000000,41.825,41.9,41.31,41.5094,8357,0
+THNQ.US,D,20250421,000000,41.0303,41.23,39.95,40.4,54986,0
+THNQ.US,D,20250422,000000,40.95,41.4995,40.8044,41.47,20231,0
+THNQ.US,D,20250423,000000,43.56,43.8556,42.65,42.72,12982,0
+THNQ.US,D,20250424,000000,43.59,44.4599,43.16,44.21,12519,0
+THNQ.US,D,20250425,000000,44.74,44.99,44.4,44.8706,12069,0
+THNQ.US,D,20250428,000000,45,45.2916,44.3191,44.8869,10225,0
+THNQ.US,D,20250429,000000,45.12,45.32,44.8115,45,9537,0
+THNQ.US,D,20250430,000000,43.935,44.97,43.701,44.97,5783,0
+THNQ.US,D,20250501,000000,45.63,45.95,45.25,45.2821,9058,0
+THNQ.US,D,20250502,000000,46.48,46.84,46.2201,46.61,20460,0
+THNQ.US,D,20250505,000000,46.51,47.01,46.51,46.54,13489,0
+THNQ.US,D,20250506,000000,45.93,46.5158,45.63,45.93,14512,0
+THNQ.US,D,20250507,000000,45.83,46.5595,45.83,46.5595,26447,0
+THNQ.US,D,20250508,000000,46.978,47.73,46.948,47.37,8369,0
+THNQ.US,D,20250509,000000,47.8,47.9,47.0302,47.25,8899,0
+THNQ.US,D,20250512,000000,49.72,49.91,49.1608,49.88,26372,0
+THNQ.US,D,20250513,000000,50.1404,51.29,50.02,51.1405,22374,0
+THNQ.US,D,20250514,000000,51.32,51.96,51.23,51.44,26706,0
+THNQ.US,D,20250515,000000,51.461,51.461,50.66,50.9619,5632,0
+THNQ.US,D,20250516,000000,51.134,51.55,50.91,51.223,15166,0
+THNQ.US,D,20250519,000000,50.7,51.4999,50.5,51.3596,10152,0
+THNQ.US,D,20250520,000000,51.1743,51.49,50.8,51.33,8447,0
+THNQ.US,D,20250521,000000,50.86,51.3999,50.26,50.435,5082,0
+THNQ.US,D,20250522,000000,50.245,50.9199,50.245,50.35,18512,0
+THNQ.US,D,20250523,000000,49.86,50.3,49.768,50.2725,6046,0
+THNQ.US,D,20250527,000000,51,51.25,50.83,51.1462,12381,0
+THNQ.US,D,20250528,000000,51.12,51.3,50.76,50.8652,21023,0
+THNQ.US,D,20250529,000000,50.9872,51.66,50.5,50.6837,9209,0
+THNQ.US,D,20250530,000000,50.07,50.57,49.4106,50.1637,12429,0
+THNQ.US,D,20250602,000000,49.99,50.665,49.84,50.6649,11292,0
+THNQ.US,D,20250603,000000,51.05,51.16,50.61,51.1284,15383,0
+THNQ.US,D,20250604,000000,51.36,51.8299,51.28,51.5191,17302,0
+THNQ.US,D,20250605,000000,51.87,52.23,51.2,51.2,36673,0
+THNQ.US,D,20250606,000000,51.765,52.28,51.5,52.1,29624,0
+THNQ.US,D,20250609,000000,52.385,52.6999,52,52.42,14736,0
+THNQ.US,D,20250610,000000,52.495,52.73,52.31,52.6157,17941,0
+THNQ.US,D,20250611,000000,53.12,53.33,52.62,52.83,15105,0
+THNQ.US,D,20250612,000000,52.69,52.99,52.5,52.5551,10504,0
+THNQ.US,D,20250613,000000,51.6848,52.28,51.42,51.5202,12967,0
+THNQ.US,D,20250616,000000,52,52.63,52,52.3162,10391,0
+THNQ.US,D,20250617,000000,51.38,52.5,51.38,52.3,14401,0
+THNQ.US,D,20250618,000000,52.28,52.49,51.99,52.17,18324,0
+THNQ.US,D,20250620,000000,52.46265,52.87,51.49,51.72,16830,0
+THNQ.US,D,20250623,000000,51.98,52.1177,51.39,52.03,9402,0
+THNQ.US,D,20250624,000000,52.99,53.36,52.6109,53.36,32723,0
+THNQ.US,D,20250625,000000,53.96,53.96,53.45,53.7499,33843,0
+THNQ.US,D,20250626,000000,54.22,54.6,53.7031,54.58,17689,0
+THNQ.US,D,20250627,000000,54.74,55,54.21,54.58,18739,0
+THNQ.US,D,20250630,000000,54.88,55,54.75,55,31288,0
+THNQ.US,D,20250701,000000,54.63,54.99,53.63,53.94,15117,0
+THNQ.US,D,20250702,000000,53.78,54.663,53.78,54.61,12134,0
+THNQ.US,D,20250703,000000,55.12,55.53,55.02,55.35,29581,0
+THNQ.US,D,20250707,000000,55.02,55.24,54.2,54.49,25875,0
+THNQ.US,D,20250708,000000,54.96,55.02,54.5,54.76,22949,0
+THNQ.US,D,20250709,000000,55.1228,55.3099,54.7564,55.05,13475,0
+THNQ.US,D,20250710,000000,55.33,55.6,54.29,54.56,21257,0
+THNQ.US,D,20250711,000000,54.34,54.52,53.83,53.95,19797,0
+THNQ.US,D,20250714,000000,54.1,54.2173,53.656,54.0117,20684,0
+THNQ.US,D,20250715,000000,54.8,54.9299,54.39,54.4,11562,0
+THNQ.US,D,20250716,000000,54.725,54.725,53.63,54.61,28238,0
+THNQ.US,D,20250717,000000,54.7,55.24,54.7,55.15,28376,0
+THNQ.US,D,20250718,000000,55.28,55.6695,55.1705,55.51,46950,0
+THNQ.US,D,20250721,000000,56.01,56.37,55.88,55.89,39727,0
+THNQ.US,D,20250722,000000,55.69,55.69,54.78,55.38,19482,0
+THNQ.US,D,20250723,000000,55.55,55.87,55.18,55.87,41585,0
+THNQ.US,D,20250724,000000,55.866,56.12,55.785,55.8598,30516,0
+THNQ.US,D,20250725,000000,55.99,56.52,55.99,56.5,18164,0
+THNQ.US,D,20250728,000000,56.9,56.91,56.57,56.91,32100,0
+THNQ.US,D,20250729,000000,57.0013,57.16,55.95,56.24,20430,0
+THNQ.US,D,20250730,000000,56.424,57.005,56.2,56.49,26833,0
+THNQ.US,D,20250731,000000,56.92,57.225,56.01,56.12,39866,0
+THNQ.US,D,20250801,000000,54.6028,55,53.86,54.43,35953,0
+THNQ.US,D,20250804,000000,54.93,55.69,54.93,55.5139,23156,0
+THNQ.US,D,20250805,000000,55.9741,56.23,55.25,55.53,108390,0
+THNQ.US,D,20250806,000000,55.4774,56.11,55.4774,56.11,12317,0
+THNQ.US,D,20250807,000000,56.876,57.1,55.5359,56.2,47664,0
+THNQ.US,D,20250808,000000,56.6,56.64,56.06,56.21,17350,0
+THNQ.US,D,20250811,000000,56.3,56.6313,55.7,55.81,22508,0
+THNQ.US,D,20250812,000000,56.11,57.1099,56.03,56.97,17599,0
+THNQ.US,D,20250813,000000,57.7971,57.7971,57.22,57.62,25648,0
+THNQ.US,D,20250814,000000,57.185,57.2499,56.6582,57.205,12949,0
+THNQ.US,D,20250815,000000,57.28,57.6161,56.88,57.32,21121,0
+THNQ.US,D,20250818,000000,57.2,57.8125,57.145,57.73,21596,0
+THNQ.US,D,20250819,000000,57.57,57.86,56.25,56.34,36271,0
+THNQ.US,D,20250820,000000,56.2,56.44,54.8392,56.1,19777,0
+THNQ.US,D,20250821,000000,55.925,56.22,55.88,55.98,15825,0
+THNQ.US,D,20250822,000000,55.87,57.87,55.87,57.69,48534,0
+THNQ.US,D,20250825,000000,57.38,57.68,57.36,57.41,22089,0
+THNQ.US,D,20250826,000000,57.62,57.77,57.326,57.53,104687,0
+THNQ.US,D,20250827,000000,57.765,58.34,57.65,58.26,15204,0
+THNQ.US,D,20250828,000000,58.945,59.8,58.6,59.6,54561,0
+THNQ.US,D,20250829,000000,59.0001,59.39,59.0001,59.25,13262,0
+THNQ.US,D,20250902,000000,58,58.51,57.52,58.46,22206,0
+THNQ.US,D,20250903,000000,58.65,58.89,58.01,58.48,22952,0
+THNQ.US,D,20250904,000000,58,59.1699,57.88,59.021,23087,0
+THNQ.US,D,20250905,000000,59.57,59.9973,59.0344,59.7297,10673,0
+THNQ.US,D,20250908,000000,60.29,60.7662,59.97,60.61,10891,0
+THNQ.US,D,20250909,000000,61.44,61.76,60.74,61.7,30213,0
+THNQ.US,D,20250910,000000,62.2,62.33,61.39,61.725,33437,0
+THNQ.US,D,20250911,000000,62.095,62.7699,61.91,62.48,45338,0
+THNQ.US,D,20250912,000000,62.1958,62.73,62,62.08,37061,0
+THNQ.US,D,20250915,000000,62.44,63.19,62.44,63.04,23724,0
+THNQ.US,D,20250916,000000,63,63.3,62.785,63.25,25976,0
+THNQ.US,D,20250917,000000,63.44,63.83,62.5,63.36,16310,0
+THNQ.US,D,20250918,000000,64.3056,65.03,64,64.74,30021,0
+THNQ.US,D,20250919,000000,64.55,65.09,64.33,65.07,23795,0
+THNQ.US,D,20250922,000000,65.07,65.81,64.955,65.52,37610,0
+THNQ.US,D,20250923,000000,66.09,66.1,64.8,65.03,34070,0
+THNQ.US,D,20250924,000000,65.02,65.11,64.165,64.48,22467,0
+THNQ.US,D,20250925,000000,63.43,64.19,62.61,63.7,31286,0
+THNQ.US,D,20250926,000000,63.79,63.98,63.0014,63.9,21451,0
+THNQ.US,D,20250929,000000,64.89,64.95,64.1703,64.3448,23491,0
+THNQ.US,D,20250930,000000,64.5,64.54,63.7126,64.04,17733,0
+THNQ.US,D,20251001,000000,64.15,65.48,63.69,65.48,23967,0
+THNQ.US,D,20251002,000000,66.09,66.64,65.8917,66.6399,35967,0
+THNQ.US,D,20251003,000000,66.87,67.2832,66.05,66.56,82831,0
+THNQ.US,D,20251006,000000,67.7404,68.3,67.2446,67.57,37045,0
+THNQ.US,D,20251007,000000,68.12,68.12,65.8,66.13,35603,0
+THNQ.US,D,20251008,000000,66.62,68.07,66.5403,67.85,27550,0
+THNQ.US,D,20251009,000000,68,68.1,67.2001,67.81,38538,0
+THNQ.US,D,20251010,000000,67.68,68.19,64.3,64.46,32300,0
+THNQ.US,D,20251013,000000,66.2464,66.6599,65.81,66.57,20932,0
+THNQ.US,D,20251014,000000,65,65.89,64.29,65.21,23962,0
+THNQ.US,D,20251015,000000,66.06,66.4275,65.17,65.7051,16508,0
+THNQ.US,D,20251016,000000,66.3895,66.51,64.88,65.14,25317,0
+THNQ.US,D,20251017,000000,65,65.145,64.21,64.76,21679,0
+THNQ.US,D,20251020,000000,65.0827,66.17,65.0827,65.78,23369,0
+THNQ.US,D,20251021,000000,65.605,66.34,65.46,65.86,30174,0
+THNQ.US,D,20251022,000000,65.4635,65.81,63.81,64.72,24642,0
+THNQ.US,D,20251023,000000,65.175,66.1999,64.79,65.993,15996,0
+THNQ.US,D,20251024,000000,66.83,67.4499,66.59,66.96,16398,0
+THNQ.US,D,20251027,000000,67.7185,68.9256,67.7185,68.6137,30322,0
+THNQ.US,D,20251028,000000,68.6244,68.82,68.06,68.06,19069,0
+THNQ.US,D,20251029,000000,68.12,68.38,67.42,68.1399,33070,0
+THNQ.US,D,20251030,000000,67.146,68.015,67.146,67.3178,14209,0
+THNQ.US,D,20251031,000000,68.58,69.0152,67.9729,68.53,21171,0
+THNQ.US,D,20251103,000000,69.3,69.3,68.255,68.5158,23510,0
+THNQ.US,D,20251104,000000,66.5,67.51,66,66,55068,0
+THNQ.US,D,20251105,000000,66.74,67.61,66.05,67,43303,0
+THNQ.US,D,20251106,000000,67.2791,67.47,65.6164,66.04,37656,0
+THNQ.US,D,20251107,000000,65.0063,65.895,63.89,65.87,53852,0
+THNQ.US,D,20251110,000000,67.33,67.54,66.8005,67.44,23115,0
+THNQ.US,D,20251111,000000,67.02,67.3,66.5,66.61,15750,0
+THNQ.US,D,20251112,000000,67.2636,67.2636,66.17,66.2709,9707,0
+THNQ.US,D,20251113,000000,64.95,65.54,63.09,63.77,63942,0
+THNQ.US,D,20251114,000000,62.17,64.35,62.0301,63.75,27012,0
+THNQ.US,D,20251117,000000,64,64,62.2901,62.643,26283,0
+THNQ.US,D,20251118,000000,62.4382,62.6254,61.39,62.21,29897,0
+THNQ.US,D,20251119,000000,62.2,63.265,62.17,62.56,26080,0
+THNQ.US,D,20251120,000000,64.0158,64.34,59.733,59.88,46065,0
+THNQ.US,D,20251121,000000,60.06,60.935,58.69,60.47,39191,0
+THNQ.US,D,20251124,000000,60.9848,62.788,60.9848,62.595,21926,0
+THNQ.US,D,20251125,000000,62.6,63.52,61.64,63.0855,14871,0
+THNQ.US,D,20251126,000000,63.7342,64.1124,63.27,63.65,11055,0
+THNQ.US,D,20251128,000000,64.2651,64.75,64.2,64.6575,7028,0
+THNQ.US,D,20251201,000000,64.0939,64.7061,63.9052,64.395,11828,0
+THNQ.US,D,20251202,000000,65,65.24,64.5,64.82,16050,0
+THNQ.US,D,20251203,000000,63.91,65,63.91,65,6827,0
+THNQ.US,D,20251204,000000,64.6842,65.34,64.6294,65.18,14972,0
+THNQ.US,D,20251205,000000,65.8019,66.225,65.585,65.85,17119,0
+THNQ.US,D,20251208,000000,66.1654,66.23,65.739,65.9559,8548,0
+THNQ.US,D,20251209,000000,65.8042,66.3999,65.8042,66.205,13323,0
+THNQ.US,D,20251210,000000,65.57,66.95,65.51,66.45,19857,0
+THNQ.US,D,20251211,000000,65.929,66.46,65.29,66.2,12499,0
+THNQ.US,D,20251212,000000,66.17,66.35,64.3201,64.4194,14405,0
+THNQ.US,D,20251215,000000,64.76,65.18,63.39,63.39,23066,0
+THNQ.US,D,20251216,000000,63.3216,63.4,62.76,63.05,15524,0
+THNQ.US,D,20251217,000000,63.46,63.64,61.685,61.685,15014,0
+THNQ.US,D,20251218,000000,63.02,63.3699,62.69,62.87,16654,0
+THNQ.US,D,20251219,000000,63.6378,64.5,63.47,64.38,11209,0
+THNQ.US,D,20251222,000000,64.67,65.22,64.67,65.22,21738,0
+THNQ.US,D,20251223,000000,65.17,65.17,64.3301,64.85,10597,0
+THNQ.US,D,20251224,000000,64.685,65.05,64.685,64.86,13846,0
+THNQ.US,D,20251226,000000,65.04,65.22,64.7269,64.9,5091,0
+THNQ.US,D,20251229,000000,64.59,64.6,64.1,64.29,20105,0
+THNQ.US,D,20251230,000000,64.365,64.7,63.91,63.91,10928,0
+THNQ.US,D,20251231,000000,64.02,64.57,63.49,63.49,35401,0
+THNQ.US,D,20260102,000000,64.6499,64.6499,63.83,64.39,24806,0
+THNQ.US,D,20260105,000000,65.2401,65.6199,65.1923,65.5,11300,0
+THNQ.US,D,20260106,000000,65.5978,66.83,65.5978,66.83,19918,0
+THNQ.US,D,20260107,000000,66.62,66.8564,66.28,66.54,12906,0
+THNQ.US,D,20260108,000000,65.945,66.53,64.9,65.05,38451,0
+THNQ.US,D,20260109,000000,65.335,65.56,64.92,65.38,18470,0
+THNQ.US,D,20260112,000000,65.36,66.1996,65,65.89,28208,0
+THNQ.US,D,20260113,000000,66.9199,66.9199,65.62,65.9211,5609,0
+THNQ.US,D,20260114,000000,65.4,65.81,64.51,64.92,13283,0
+THNQ.US,D,20260115,000000,66,66.0189,65.2116,65.2116,20430,0
+THNQ.US,D,20260116,000000,65.547,65.96,65.275,65.47,19272,0
+THNQ.US,D,20260120,000000,63.431,64.99,63.431,64.16,19023,0
+THNQ.US,D,20260121,000000,64.2895,65.36,64.02,64.94,26625,0
+THNQ.US,D,20260122,000000,65.8339,66.3599,65.77,66.13,19221,0
+THNQ.US,D,20260123,000000,66.07,66.48,65.7017,65.82,12621,0
+THNQ.US,D,20260126,000000,66,66.59,65.8,66.355,11442,0
+THNQ.US,D,20260127,000000,66.66,67.246,66.61,67.14,12760,0
+THNQ.US,D,20260128,000000,67.62,67.9,67.081,67.11,10925,0
+THNQ.US,D,20260129,000000,67,67.45,64.655,65.9122,24508,0
+THNQ.US,D,20260130,000000,65.77,65.77,64.36,64.3642,15744,0
+THNQ.US,D,20260202,000000,64.5275,65.439,63.89,64.6585,16825,0
+THNQ.US,D,20260203,000000,65,65.18,61.81,62.77,24859,0
+THNQ.US,D,20260204,000000,62.6,62.8,60.325,61.365,23448,0
+THNQ.US,D,20260205,000000,61.11,61.11,59.5,59.59,38825,0
+THNQ.US,D,20260206,000000,60.7,62.17,60.52,62.07,20216,0
+THNQ.US,D,20260209,000000,61.94,63.7527,61.94,63.6244,10195,0
+THNQ.US,D,20260210,000000,64.34,64.6,64.03,64.03,8898,0
+THNQ.US,D,20260211,000000,64.3,64.56,62.94,63.6,25821,0
+THNQ.US,D,20260212,000000,64.2505,64.2505,62.1022,62.59,12243,0
+THNQ.US,D,20260213,000000,62.85,63.908244,62.82,63.26,10297,0
+THNQ.US,D,20260217,000000,63.26,63.81,62.06,63.2021,10186,0
+THNQ.US,D,20260218,000000,63.12,64.44,63.12,63.585,7660,0
diff --git a/daily/us/nyse etfs/2/thta.us.txt b/daily/us/nyse etfs/2/thta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d95dc61c36294c026d7fc68572509f2b218a729
--- /dev/null
+++ b/daily/us/nyse etfs/2/thta.us.txt	
@@ -0,0 +1,565 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THTA.US,D,20231116,000000,20.13,20.13,20.0217,20.043,50236,0
+THTA.US,D,20231117,000000,20.11,20.11,20.03,20.04,16617,0
+THTA.US,D,20231120,000000,20.1,20.1,20.0301,20.035,10059,0
+THTA.US,D,20231121,000000,20.05,20.05,20.0225,20.04,4844,0
+THTA.US,D,20231122,000000,20.06,20.06,20.0256,20.0332,6725,0
+THTA.US,D,20231124,000000,19.99,20.0599,19.99,20.0449,7476,0
+THTA.US,D,20231127,000000,20.09,20.09,20.05,20.065,10451,0
+THTA.US,D,20231128,000000,20.12,20.12,20.0565,20.0811,35317,0
+THTA.US,D,20231129,000000,20.08,20.1001,20.0588,20.1001,5314,0
+THTA.US,D,20231130,000000,20.12,20.14,20.09,20.0904,13115,0
+THTA.US,D,20231201,000000,20.13,20.13,20.05,20.0752,15645,0
+THTA.US,D,20231204,000000,20.16,20.16,20.1,20.1399,98800,0
+THTA.US,D,20231205,000000,20.16,20.16,20.1,20.135,10658,0
+THTA.US,D,20231206,000000,20.1141,20.17,20.1141,20.17,7775,0
+THTA.US,D,20231207,000000,20.155,20.16,20.1302,20.15,10881,0
+THTA.US,D,20231208,000000,20.145,20.1799,20.14,20.14,2370,0
+THTA.US,D,20231211,000000,20.17,20.18,20.1241,20.155,4059,0
+THTA.US,D,20231212,000000,20.165,20.19,20.1501,20.17,7667,0
+THTA.US,D,20231213,000000,20.1882,20.1987,20.1,20.1042,24715,0
+THTA.US,D,20231214,000000,20.07,20.14,20.05,20.12,7385,0
+THTA.US,D,20231215,000000,20.05,20.08,20.01,20.03,29026,0
+THTA.US,D,20231218,000000,20.07,20.08,20.0104,20.06,21051,0
+THTA.US,D,20231219,000000,20.09,20.09,20.02,20.0513,7471,0
+THTA.US,D,20231220,000000,20.03,20.1199,20.0201,20.0955,13548,0
+THTA.US,D,20231221,000000,20.12,20.13,20.07,20.1,8398,0
+THTA.US,D,20231222,000000,20.13,20.14,20.0801,20.11,4207,0
+THTA.US,D,20231226,000000,20.09,20.1499,20.07,20.089,3241,0
+THTA.US,D,20231227,000000,20.12,20.14,20.12,20.12,2006,0
+THTA.US,D,20231228,000000,20.1,20.1491,20.0952,20.115,1832,0
+THTA.US,D,20231229,000000,20.132,20.1394,20.11,20.11,1909,0
+THTA.US,D,20240102,000000,20.16,20.16,20.1499,20.1501,3508,0
+THTA.US,D,20240103,000000,20.15,20.1699,20.1333,20.15,2577,0
+THTA.US,D,20240104,000000,20.15,20.16,20.12,20.14,12262,0
+THTA.US,D,20240105,000000,20.18,20.1884,20.1421,20.165,2979,0
+THTA.US,D,20240108,000000,20.1994,20.2,20.1801,20.19,6922,0
+THTA.US,D,20240109,000000,20.1881,20.1999,20.17,20.19,11230,0
+THTA.US,D,20240110,000000,20.1809,20.21,20.15,20.18,26275,0
+THTA.US,D,20240111,000000,20.15,20.1899,20.1,20.17,40634,0
+THTA.US,D,20240112,000000,20.19,20.19,20.125,20.1852,10500,0
+THTA.US,D,20240116,000000,20.19,20.2,20.16,20.1789,3358,0
+THTA.US,D,20240117,000000,20.002,20.05,19.9849,20.033,13506,0
+THTA.US,D,20240118,000000,20.0299,20.07,20.0001,20.03,17354,0
+THTA.US,D,20240119,000000,20.0484,20.0484,19.88,19.9121,12145,0
+THTA.US,D,20240122,000000,19.9,19.93,19.805,19.9105,7566,0
+THTA.US,D,20240123,000000,19.95,20,19.95,19.97,11994,0
+THTA.US,D,20240124,000000,19.83,19.945,19.732,19.945,33929,0
+THTA.US,D,20240125,000000,19.91,19.9599,19.83,19.8799,27151,0
+THTA.US,D,20240126,000000,19.93,19.95,19.85,19.912,4172,0
+THTA.US,D,20240129,000000,19.97,19.97,19.8204,19.8204,10355,0
+THTA.US,D,20240130,000000,19.85,19.88,19.84,19.8584,4084,0
+THTA.US,D,20240131,000000,19.9,20.0489,19.9,20.0489,13410,0
+THTA.US,D,20240201,000000,20.04,20.1172,20.04,20.09,9855,0
+THTA.US,D,20240202,000000,20.07,20.07,19.93,19.9722,9607,0
+THTA.US,D,20240205,000000,20.0101,20.1114,20.0101,20.1078,2788,0
+THTA.US,D,20240206,000000,20.13,20.13,20.1001,20.1076,2742,0
+THTA.US,D,20240207,000000,20.1109,20.1109,20.0517,20.1,1705,0
+THTA.US,D,20240208,000000,20.15,20.16,20.0815,20.14,11832,0
+THTA.US,D,20240209,000000,20.17,20.17,20.14,20.14,10091,0
+THTA.US,D,20240212,000000,20.15,20.18,20.1192,20.145,11887,0
+THTA.US,D,20240213,000000,20.16,20.2092,20.11,20.12,9066,0
+THTA.US,D,20240214,000000,20.13,20.17,20.1,20.1133,3952,0
+THTA.US,D,20240215,000000,19.945,19.99,19.9266,19.94,7146,0
+THTA.US,D,20240216,000000,19.97,20,19.93,19.95,8166,0
+THTA.US,D,20240220,000000,19.98,20.0186,19.9599,19.99,7510,0
+THTA.US,D,20240221,000000,19.99,19.9949,19.9556,19.985,18903,0
+THTA.US,D,20240222,000000,20.05,20.05,20.0001,20.0204,11812,0
+THTA.US,D,20240223,000000,20.08,20.08,20.0401,20.055,15356,0
+THTA.US,D,20240226,000000,20.07,20.12,20.0201,20.06,24478,0
+THTA.US,D,20240227,000000,20.08,20.1107,20.04,20.078,33041,0
+THTA.US,D,20240228,000000,20.1,20.1099,20.0673,20.0985,6655,0
+THTA.US,D,20240229,000000,20.12,20.13,20.0601,20.09,7245,0
+THTA.US,D,20240301,000000,20.13,20.13,20.0722,20.1039,8039,0
+THTA.US,D,20240304,000000,20.12,20.15,20.0824,20.13,3542,0
+THTA.US,D,20240305,000000,20.0701,20.13,20.0701,20.11,3021,0
+THTA.US,D,20240306,000000,20.08,20.17,20.08,20.11,14994,0
+THTA.US,D,20240307,000000,20.2,20.2,20.1011,20.13,14688,0
+THTA.US,D,20240308,000000,20.0981,20.135,20.0981,20.135,1206,0
+THTA.US,D,20240311,000000,20.09,20.1694,20.09,20.13,13437,0
+THTA.US,D,20240312,000000,20.2055,20.23,20.1501,20.2101,6845,0
+THTA.US,D,20240313,000000,20.22,20.24,20.1601,20.23,7403,0
+THTA.US,D,20240314,000000,20.24,20.24,20.185,20.1901,7818,0
+THTA.US,D,20240315,000000,20.1986,20.1986,20.1301,20.16,6638,0
+THTA.US,D,20240318,000000,20.15,20.24,20.14,20.2176,15818,0
+THTA.US,D,20240319,000000,20.18,20.2499,20.17,20.2224,12510,0
+THTA.US,D,20240320,000000,20.26,20.26,20.19,20.23,9100,0
+THTA.US,D,20240321,000000,20.23,20.29,20.23,20.28,7525,0
+THTA.US,D,20240322,000000,20.28,20.3199,20.2214,20.3075,5999,0
+THTA.US,D,20240325,000000,20.31,20.3533,20.31,20.325,11563,0
+THTA.US,D,20240326,000000,20.35,20.36,20.2801,20.328,14543,0
+THTA.US,D,20240327,000000,20.34,20.36,20.31,20.35,14239,0
+THTA.US,D,20240328,000000,20.12,20.1599,20.0997,20.15,26368,0
+THTA.US,D,20240401,000000,20.24,20.24,20.15,20.17,27749,0
+THTA.US,D,20240402,000000,20.18,20.18,20.135,20.168,9483,0
+THTA.US,D,20240403,000000,20.2,20.2,20.1601,20.17,18510,0
+THTA.US,D,20240404,000000,20.18,20.1999,20.1551,20.1551,12658,0
+THTA.US,D,20240405,000000,20.168,20.19,20.14,20.176,34192,0
+THTA.US,D,20240408,000000,20.17,20.22,20.17,20.21,6350,0
+THTA.US,D,20240409,000000,20.16,20.2099,20.1501,20.1998,32767,0
+THTA.US,D,20240410,000000,20.16,20.2093,20.16,20.1948,8827,0
+THTA.US,D,20240411,000000,20.2221,20.2221,20.18,20.2,28273,0
+THTA.US,D,20240412,000000,20.2,20.2245,20.15,20.1815,16389,0
+THTA.US,D,20240415,000000,20.23,20.2342,20.1601,20.215,16167,0
+THTA.US,D,20240416,000000,20.06,20.06,19.81,19.86,135540,0
+THTA.US,D,20240417,000000,19.944,19.95,19.77,19.8495,19856,0
+THTA.US,D,20240418,000000,19.82,19.93,19.82,19.86,13050,0
+THTA.US,D,20240419,000000,19.83,19.87,19.6601,19.6601,31225,0
+THTA.US,D,20240422,000000,19.83,20.0499,19.83,20.03,22117,0
+THTA.US,D,20240423,000000,20.09,20.1399,20.04,20.1,9559,0
+THTA.US,D,20240424,000000,20.14,20.16,20.0701,20.125,17702,0
+THTA.US,D,20240425,000000,20.08,20.1399,20.0016,20.11,18184,0
+THTA.US,D,20240426,000000,20.16,20.17,20.12,20.145,6193,0
+THTA.US,D,20240429,000000,20.21,20.21,20.15,20.175,20524,0
+THTA.US,D,20240430,000000,20.2,20.23,20.151,20.19,46063,0
+THTA.US,D,20240501,000000,20.1513,20.22,20.1513,20.1752,25402,0
+THTA.US,D,20240502,000000,20.209,20.21,20.2,20.2003,15042,0
+THTA.US,D,20240503,000000,20.22,20.42,20.1801,20.2478,20751,0
+THTA.US,D,20240506,000000,20.22,20.26,20.2115,20.2551,25109,0
+THTA.US,D,20240507,000000,20.31,20.31,20.24,20.2518,18558,0
+THTA.US,D,20240508,000000,20.2799,20.28,20.25,20.2651,15154,0
+THTA.US,D,20240509,000000,20.27,20.2896,20.25,20.2702,19383,0
+THTA.US,D,20240510,000000,20.29,20.29,20.27,20.275,10790,0
+THTA.US,D,20240513,000000,20.29,20.295,20.26,20.27,18211,0
+THTA.US,D,20240514,000000,20.27,20.29,20.26,20.2885,9584,0
+THTA.US,D,20240515,000000,20.12,20.12,20.0001,20.0237,35860,0
+THTA.US,D,20240516,000000,20.09,20.09,20.02,20.0684,62712,0
+THTA.US,D,20240517,000000,20.05,20.07,20,20.045,27128,0
+THTA.US,D,20240520,000000,20.07,20.07,20.04,20.055,23026,0
+THTA.US,D,20240521,000000,20.07,20.07,20.06,20.065,18446,0
+THTA.US,D,20240522,000000,20.12,20.12,20.05,20.0701,18277,0
+THTA.US,D,20240523,000000,20.12,20.12,20.05,20.0701,10711,0
+THTA.US,D,20240524,000000,20.09,20.09,20.05,20.0698,26330,0
+THTA.US,D,20240528,000000,20.13,20.13,20.06,20.0708,46093,0
+THTA.US,D,20240529,000000,20.03,20.1999,20.02,20.0317,16586,0
+THTA.US,D,20240530,000000,20.01,20.07,20.01,20.0177,17066,0
+THTA.US,D,20240531,000000,20.08,20.1,19.98,20.1,28799,0
+THTA.US,D,20240603,000000,20.11,20.14,20.073,20.1179,12100,0
+THTA.US,D,20240604,000000,20.11,20.18,20.11,20.16,20264,0
+THTA.US,D,20240605,000000,20.16,20.19,20.1246,20.18,26956,0
+THTA.US,D,20240606,000000,20.19,20.2,20.18,20.2,43345,0
+THTA.US,D,20240607,000000,20.25,20.25,20.1831,20.22,48898,0
+THTA.US,D,20240610,000000,20.21,20.22,20.17,20.21,6694,0
+THTA.US,D,20240611,000000,20.1901,20.23,20.15,20.215,25477,0
+THTA.US,D,20240612,000000,20.21,20.2699,20.21,20.22,19926,0
+THTA.US,D,20240613,000000,20.22,20.2693,20.2,20.2453,27896,0
+THTA.US,D,20240614,000000,20.2181,20.24,20.2181,20.23,24343,0
+THTA.US,D,20240617,000000,20.05,20.07,20.0109,20.0349,51713,0
+THTA.US,D,20240618,000000,20.01,20.03,20,20.0294,73563,0
+THTA.US,D,20240620,000000,20.03,20.04,20,20.0244,51187,0
+THTA.US,D,20240621,000000,20.05,20.07,20.0401,20.07,33989,0
+THTA.US,D,20240624,000000,20.07,20.09,20.0604,20.09,47663,0
+THTA.US,D,20240625,000000,20.06,20.11,20.06,20.0957,31976,0
+THTA.US,D,20240626,000000,20.08,20.1201,20.0701,20.1201,383870,0
+THTA.US,D,20240627,000000,20.14,20.14,20.11,20.12,26454,0
+THTA.US,D,20240628,000000,20.13,20.13,20.11,20.1245,179763,0
+THTA.US,D,20240701,000000,20.175,20.175,20.11,20.11,28820,0
+THTA.US,D,20240702,000000,20.18,20.19,20.11,20.17,65693,0
+THTA.US,D,20240703,000000,20.16,20.49,20.1518,20.18,87401,0
+THTA.US,D,20240705,000000,20.22,20.22,20.15,20.1935,60040,0
+THTA.US,D,20240708,000000,20.23,20.23,20.1701,20.1962,35975,0
+THTA.US,D,20240709,000000,20.2599,20.2599,20.1986,20.2,22079,0
+THTA.US,D,20240710,000000,20.22,20.2299,20.2,20.2,55065,0
+THTA.US,D,20240711,000000,20.21,20.2391,20.19,20.23,60393,0
+THTA.US,D,20240712,000000,20.24,20.2799,20.23,20.23,64550,0
+THTA.US,D,20240715,000000,20.23,20.2699,20.185,20.2699,61427,0
+THTA.US,D,20240716,000000,20.08,20.08,20,20,133974,0
+THTA.US,D,20240717,000000,20.07,20.07,20.02,20.04,144949,0
+THTA.US,D,20240718,000000,20.08,20.0899,20.04,20.05,29118,0
+THTA.US,D,20240719,000000,20.07,20.07,19.99,20,88697,0
+THTA.US,D,20240722,000000,20.07,20.12,20.04,20.12,121077,0
+THTA.US,D,20240723,000000,20.13,20.14,20.1,20.1,45437,0
+THTA.US,D,20240724,000000,20.1,20.12,19.86,19.885,126651,0
+THTA.US,D,20240725,000000,19.99,20.035,19.81,19.88,120120,0
+THTA.US,D,20240726,000000,19.99,20.07,19.9011,20.01,90558,0
+THTA.US,D,20240729,000000,20.13,20.13,20.0635,20.13,64549,0
+THTA.US,D,20240730,000000,20.11,20.13,20.021,20.13,43912,0
+THTA.US,D,20240731,000000,20.15,20.2,20.1401,20.19,76631,0
+THTA.US,D,20240801,000000,20.17,20.19,19.9641,20.05,80850,0
+THTA.US,D,20240802,000000,19.88,19.8943,19.0201,19.71,347039,0
+THTA.US,D,20240805,000000,17.58,19.15,16.72,17.78,368803,0
+THTA.US,D,20240806,000000,18.19,18.7,18.16,18.51,142955,0
+THTA.US,D,20240807,000000,18.78,18.8099,18.45,18.53,245147,0
+THTA.US,D,20240808,000000,18.67,18.79,18.6,18.76,27262,0
+THTA.US,D,20240809,000000,18.79,18.8963,18.7801,18.84,14927,0
+THTA.US,D,20240812,000000,18.92,18.92,18.86,18.86,25171,0
+THTA.US,D,20240813,000000,18.94,18.94,18.8799,18.9,20216,0
+THTA.US,D,20240814,000000,18.97,18.9999,18.91,18.93,23558,0
+THTA.US,D,20240815,000000,18.7,18.76,18.7,18.74,37197,0
+THTA.US,D,20240816,000000,18.72,18.79,18.72,18.73,73955,0
+THTA.US,D,20240819,000000,18.73,18.76,18.72,18.73,51270,0
+THTA.US,D,20240820,000000,18.74,18.789,18.74,18.74,10593,0
+THTA.US,D,20240821,000000,18.75,18.7999,18.69,18.74,23842,0
+THTA.US,D,20240822,000000,18.9999,18.9999,18.74,18.74,12174,0
+THTA.US,D,20240823,000000,18.8305,18.8305,18.75,18.78,31633,0
+THTA.US,D,20240826,000000,18.78,18.8599,18.5801,18.76,16128,0
+THTA.US,D,20240827,000000,18.81,18.81,18.76,18.77,32051,0
+THTA.US,D,20240828,000000,18.77,18.8,18.63,18.73,33565,0
+THTA.US,D,20240829,000000,18.76,18.86,18.74,18.74,20657,0
+THTA.US,D,20240830,000000,18.86,18.86,18.7801,18.84,16008,0
+THTA.US,D,20240903,000000,18.87,18.8899,18.54,18.58,25668,0
+THTA.US,D,20240904,000000,18.56,18.7299,18.5074,18.6,52557,0
+THTA.US,D,20240905,000000,18.6,18.7499,18.54,18.6025,58224,0
+THTA.US,D,20240906,000000,18.67,18.68,18.2501,18.3529,154915,0
+THTA.US,D,20240909,000000,18.57,18.7199,18.54,18.685,32611,0
+THTA.US,D,20240910,000000,18.75,18.8005,18.64,18.8005,10574,0
+THTA.US,D,20240911,000000,18.78,18.91,18.55,18.88,23006,0
+THTA.US,D,20240912,000000,18.9299,18.9696,18.9,18.94,17650,0
+THTA.US,D,20240913,000000,18.98,18.98,18.8201,18.96,12482,0
+THTA.US,D,20240916,000000,18.96,18.9999,18.96,18.9863,43531,0
+THTA.US,D,20240917,000000,18.83,18.8799,18.83,18.848,23483,0
+THTA.US,D,20240918,000000,18.82,18.87,18.82,18.86,36815,0
+THTA.US,D,20240919,000000,18.86,18.9,18.85,18.86,51804,0
+THTA.US,D,20240920,000000,18.87,18.9,18.86,18.8802,28383,0
+THTA.US,D,20240923,000000,18.89,18.905,18.86,18.86,23075,0
+THTA.US,D,20240924,000000,18.89,18.915,18.89,18.9,42456,0
+THTA.US,D,20240925,000000,18.9,18.91,18.88,18.8953,23616,0
+THTA.US,D,20240926,000000,18.92,18.94,18.9101,18.94,18697,0
+THTA.US,D,20240927,000000,18.93,18.9799,18.91,18.9178,10244,0
+THTA.US,D,20240930,000000,18.935,18.95,18.91,18.94,19574,0
+THTA.US,D,20241001,000000,18.93,18.9999,18.77,18.8509,50262,0
+THTA.US,D,20241002,000000,18.88,18.96,18.85,18.91,10068,0
+THTA.US,D,20241003,000000,18.81,18.9899,18.81,18.87,11670,0
+THTA.US,D,20241004,000000,18.95,18.99,18.92,18.975,15735,0
+THTA.US,D,20241007,000000,18.98,18.99,18.89,18.93,11734,0
+THTA.US,D,20241008,000000,18.95,18.99,18.95,18.96,269843,0
+THTA.US,D,20241009,000000,18.98,19.058,18.98,19,14987,0
+THTA.US,D,20241010,000000,19.03,19.0499,19.01,19.02,21585,0
+THTA.US,D,20241011,000000,19.01,19.08,19.01,19.02,13928,0
+THTA.US,D,20241014,000000,19.02,19.3099,19.02,19.03,20986,0
+THTA.US,D,20241015,000000,18.85,18.9499,18.81,18.86,28874,0
+THTA.US,D,20241016,000000,18.895,18.92,18.87,18.889,142914,0
+THTA.US,D,20241017,000000,18.95,18.95,18.88,18.8953,156284,0
+THTA.US,D,20241018,000000,18.925,18.9299,18.88,18.9,33736,0
+THTA.US,D,20241021,000000,19.09,19.295,18.9,18.92,29806,0
+THTA.US,D,20241022,000000,18.99,19,18.91,18.91,20632,0
+THTA.US,D,20241023,000000,18.86,18.98,18.82,18.8661,17946,0
+THTA.US,D,20241024,000000,18.88,18.91,18.85,18.895,25028,0
+THTA.US,D,20241025,000000,18.92,18.97,18.87,18.9,16666,0
+THTA.US,D,20241028,000000,19,19,18.92,18.9347,18600,0
+THTA.US,D,20241029,000000,18.86,18.9708,18.86,18.95,6374,0
+THTA.US,D,20241030,000000,18.98,19,18.93,18.95,7295,0
+THTA.US,D,20241031,000000,18.95,18.95,18.78,18.78,14990,0
+THTA.US,D,20241101,000000,18.86,18.925,18.84,18.88,22155,0
+THTA.US,D,20241104,000000,18.85,18.94,18.85,18.88,44095,0
+THTA.US,D,20241105,000000,18.92,18.9875,18.91,18.94,30369,0
+THTA.US,D,20241106,000000,18.89,19.1,18.89,19.03,105811,0
+THTA.US,D,20241107,000000,19.04,19.09,19.04,19.05,61523,0
+THTA.US,D,20241108,000000,19.09,19.125,19.0675,19.0811,21884,0
+THTA.US,D,20241111,000000,19.1075,19.15,19.0906,19.13,13103,0
+THTA.US,D,20241112,000000,19.12,19.13,19.09,19.12,14089,0
+THTA.US,D,20241113,000000,19.1399,19.14,19.09,19.13,11589,0
+THTA.US,D,20241114,000000,19.1397,19.14,19.11,19.14,21262,0
+THTA.US,D,20241115,000000,18.97,19.0862,18.9158,18.925,19963,0
+THTA.US,D,20241118,000000,18.955,18.97,18.92,18.96,24110,0
+THTA.US,D,20241119,000000,19,19.01,18.955,18.98,7984,0
+THTA.US,D,20241120,000000,18.985,18.985,18.9,18.9405,26838,0
+THTA.US,D,20241121,000000,19.045,19.045,18.92,19,30070,0
+THTA.US,D,20241122,000000,19.02,19.04,19,19,22712,0
+THTA.US,D,20241125,000000,19.04,19.07,19.005,19.06,19417,0
+THTA.US,D,20241126,000000,19.08,19.0975,19.03,19.0849,13342,0
+THTA.US,D,20241127,000000,19.0912,19.12,19.0381,19.0612,15725,0
+THTA.US,D,20241129,000000,19.115,19.23,19.06,19.1,14491,0
+THTA.US,D,20241202,000000,19.13,19.14,19.08,19.1,173374,0
+THTA.US,D,20241203,000000,19.11,19.12,19.09,19.1,21611,0
+THTA.US,D,20241204,000000,19.115,19.13,19.08,19.1,22965,0
+THTA.US,D,20241205,000000,19.1,19.12,19.09,19.1,32725,0
+THTA.US,D,20241206,000000,19.15,19.15,19.1075,19.12,20954,0
+THTA.US,D,20241209,000000,19.16,19.16,19.1101,19.125,27012,0
+THTA.US,D,20241210,000000,19.16,19.17,19.1001,19.1296,13081,0
+THTA.US,D,20241211,000000,19.1699,19.17,19.1105,19.1553,17460,0
+THTA.US,D,20241212,000000,19.17,19.17,19.14,19.14,18176,0
+THTA.US,D,20241213,000000,19.18,19.19,19.1425,19.1652,63570,0
+THTA.US,D,20241216,000000,19.2075,19.21,19.15,19.1696,61113,0
+THTA.US,D,20241217,000000,19,19.02,18.9503,18.9771,42836,0
+THTA.US,D,20241218,000000,18.9716,19.01,18.88,18.88,61378,0
+THTA.US,D,20241219,000000,19,19.02,18.9125,18.9699,40022,0
+THTA.US,D,20241220,000000,19.04,19.04,18.95,18.9761,40753,0
+THTA.US,D,20241223,000000,18.98,19,18.9603,18.97,39416,0
+THTA.US,D,20241224,000000,19.03,19.12,19.03,19.07,22702,0
+THTA.US,D,20241226,000000,19.15,19.16,19.0912,19.0994,23030,0
+THTA.US,D,20241227,000000,19.1493,19.15,19.06,19.1,32239,0
+THTA.US,D,20241230,000000,19.1075,19.14,19.0253,19.1197,67756,0
+THTA.US,D,20241231,000000,19.13,19.1799,19.080858,19.1215,44466,0
+THTA.US,D,20250102,000000,19.175,19.19,19.0739,19.14,27555,0
+THTA.US,D,20250103,000000,19.18,19.19,19.1,19.1533,37529,0
+THTA.US,D,20250106,000000,19.21,19.21,19.155,19.1854,58255,0
+THTA.US,D,20250107,000000,19.215,19.215,19.13,19.15,48250,0
+THTA.US,D,20250108,000000,19.16,19.2,19.12,19.15,21297,0
+THTA.US,D,20250110,000000,19.191,19.191,19.1167,19.14,29765,0
+THTA.US,D,20250113,000000,19.19,19.2,19.13,19.1713,32895,0
+THTA.US,D,20250114,000000,19.22,19.22,19.16,19.1796,35557,0
+THTA.US,D,20250115,000000,19.2199,19.22,19.2001,19.216,16979,0
+THTA.US,D,20250116,000000,19.25,19.25,19.21,19.21,39106,0
+THTA.US,D,20250117,000000,19.095,19.095,19.01,19.0361,72784,0
+THTA.US,D,20250121,000000,19.125,19.19,19.0301,19.04,58352,0
+THTA.US,D,20250122,000000,19.07,19.07,19.035,19.0525,44388,0
+THTA.US,D,20250123,000000,19.09,19.09,19.02,19.057,96535,0
+THTA.US,D,20250124,000000,19.1,19.11,19.04,19.07,70862,0
+THTA.US,D,20250127,000000,19.11,19.12,19.0401,19.08,64193,0
+THTA.US,D,20250128,000000,19.105,19.14,19.03,19.14,55455,0
+THTA.US,D,20250129,000000,19.14,19.15,19.085,19.1166,41196,0
+THTA.US,D,20250130,000000,19.19,19.19,19.09,19.133,66374,0
+THTA.US,D,20250131,000000,19.21,19.21,19.12,19.1495,36308,0
+THTA.US,D,20250203,000000,19.099,19.1396,19.03,19.1006,89534,0
+THTA.US,D,20250204,000000,19.16,19.17,19.13,19.1656,33471,0
+THTA.US,D,20250205,000000,19.1999,19.2,19.1309,19.19,40350,0
+THTA.US,D,20250206,000000,19.2,19.22,19.1302,19.2,45979,0
+THTA.US,D,20250207,000000,19.23,19.23,19.16,19.1849,17487,0
+THTA.US,D,20250210,000000,19.205,19.22,19.15,19.1956,36024,0
+THTA.US,D,20250211,000000,19.17,19.2195,19.16,19.19,71198,0
+THTA.US,D,20250212,000000,19.18,19.2199,19.1799,19.18,61379,0
+THTA.US,D,20250213,000000,19.2,19.24,19.19,19.21,52468,0
+THTA.US,D,20250214,000000,19.22,19.23,19.2001,19.22,33752,0
+THTA.US,D,20250218,000000,19.06,19.12,19.0101,19.0395,99112,0
+THTA.US,D,20250219,000000,19.06,19.06,19.01,19.05,112880,0
+THTA.US,D,20250220,000000,19.075,19.075,19.03,19.05,43228,0
+THTA.US,D,20250221,000000,19.05,19.06,19.03,19.04,63005,0
+THTA.US,D,20250224,000000,19.05,19.1427,19.01,19.07,95532,0
+THTA.US,D,20250225,000000,19.0625,19.067,18.9392,19.038,83850,0
+THTA.US,D,20250226,000000,19.085,19.1399,19.02,19.08,84305,0
+THTA.US,D,20250227,000000,19.105,19.15,18.93,18.93,127203,0
+THTA.US,D,20250228,000000,18.945,19.0549,18.8701,19.0549,131690,0
+THTA.US,D,20250303,000000,19.145,19.1575,18.825,18.91,89075,0
+THTA.US,D,20250304,000000,18.8201,18.945,18.56,18.7426,102610,0
+THTA.US,D,20250305,000000,18.81,18.99,18.68,18.9626,26648,0
+THTA.US,D,20250306,000000,18.85,18.89,18.5601,18.635,55545,0
+THTA.US,D,20250307,000000,18.68,18.8899,18.385,18.85,142878,0
+THTA.US,D,20250310,000000,18.5475,18.6,17.8101,18.21,182955,0
+THTA.US,D,20250311,000000,18.18,18.4842,17.71,18.16,357753,0
+THTA.US,D,20250312,000000,18.5825,18.7358,18.12,18.6495,112582,0
+THTA.US,D,20250313,000000,18.72,18.7899,18.14,18.37,89302,0
+THTA.US,D,20250314,000000,18.7325,19.07,18.3375,19.07,75819,0
+THTA.US,D,20250317,000000,18.99,19.04,18.95,18.9907,74458,0
+THTA.US,D,20250318,000000,19.079,19.08,18.96,19.025,78052,0
+THTA.US,D,20250319,000000,19.03,19.1,19.02,19.02,31654,0
+THTA.US,D,20250320,000000,19.095,19.11,19.03,19.05,65536,0
+THTA.US,D,20250321,000000,19.0975,19.11,19.0595,19.1,38126,0
+THTA.US,D,20250324,000000,19.1025,19.12,19.05,19.05,61663,0
+THTA.US,D,20250325,000000,19.07,19.13,19.05,19.0901,22639,0
+THTA.US,D,20250326,000000,19.09,19.13,19.05,19.05,47421,0
+THTA.US,D,20250327,000000,19.05,19.07,18.9409,19.05,47437,0
+THTA.US,D,20250328,000000,19.025,19.025,18.64,18.67,75799,0
+THTA.US,D,20250331,000000,18.46,18.83,18.26,18.78,39387,0
+THTA.US,D,20250401,000000,18.83,18.9063,18.63,18.841,45339,0
+THTA.US,D,20250402,000000,18.665,19.03,18.665,18.94,43547,0
+THTA.US,D,20250403,000000,18.24,18.63,17.565,17.58,150586,0
+THTA.US,D,20250404,000000,17.52,17.56,13.1,13.1,246745,0
+THTA.US,D,20250407,000000,13.12,14.48,12.3,14.0899,359573,0
+THTA.US,D,20250408,000000,14.66,14.9999,13.4098,14.49,349510,0
+THTA.US,D,20250409,000000,13.78,15.6259,13,15.2657,217722,0
+THTA.US,D,20250410,000000,15.1,15.12,14.375,14.7675,64970,0
+THTA.US,D,20250411,000000,14.84,14.8962,14.75,14.85,14458,0
+THTA.US,D,20250414,000000,15.135,15.7502,14.86,14.8641,41266,0
+THTA.US,D,20250415,000000,14.6958,14.7756,14.55,14.7061,57681,0
+THTA.US,D,20250416,000000,14.7175,14.7677,14.6,14.63,42312,0
+THTA.US,D,20250417,000000,14.72,14.75,14.61,14.7099,27974,0
+THTA.US,D,20250421,000000,14.671,14.73,14.5,14.6418,54771,0
+THTA.US,D,20250422,000000,14.7,14.78,14.64,14.73,12100,0
+THTA.US,D,20250423,000000,14.7631,14.9175,14.72,14.7689,23647,0
+THTA.US,D,20250424,000000,14.83,14.8999,14.76,14.81,24423,0
+THTA.US,D,20250425,000000,14.91,14.93,14.81,14.8444,12049,0
+THTA.US,D,20250428,000000,14.9225,14.9225,14.82,14.87,27677,0
+THTA.US,D,20250429,000000,14.925,14.95,14.8492,14.885,17862,0
+THTA.US,D,20250430,000000,14.83,14.96,14.83,14.8625,23380,0
+THTA.US,D,20250501,000000,14.95,14.95,14.85,14.89,22768,0
+THTA.US,D,20250502,000000,14.88,14.89,14.85,14.87,24222,0
+THTA.US,D,20250505,000000,14.9475,14.96,14.85,14.85,13476,0
+THTA.US,D,20250506,000000,14.825,14.89,14.77,14.8,24910,0
+THTA.US,D,20250507,000000,14.82,14.8793,14.781,14.8608,9077,0
+THTA.US,D,20250508,000000,14.85,15.002,14.85,14.94,30262,0
+THTA.US,D,20250509,000000,15.0075,15.02,14.91,14.9658,15907,0
+THTA.US,D,20250512,000000,15.075,15.11,14.99,15.11,29922,0
+THTA.US,D,20250513,000000,15.06,15.13,15.02,15.02,28498,0
+THTA.US,D,20250514,000000,15.05,15.12,15.0294,15.03,21547,0
+THTA.US,D,20250515,000000,14.9664,14.98,14.87,14.97,18398,0
+THTA.US,D,20250516,000000,15,15.0899,14.9,14.9139,29096,0
+THTA.US,D,20250519,000000,14.94,15.0525,14.87,14.92,50468,0
+THTA.US,D,20250520,000000,14.98,14.98,14.9,14.92,18675,0
+THTA.US,D,20250521,000000,14.99,14.99,14.89,14.9459,15378,0
+THTA.US,D,20250522,000000,14.95,14.98,14.9,14.9,13481,0
+THTA.US,D,20250523,000000,14.98,14.98,14.9,14.91,8975,0
+THTA.US,D,20250527,000000,15,15,14.9001,14.95,35245,0
+THTA.US,D,20250528,000000,14.97,15,14.92,14.99,26742,0
+THTA.US,D,20250529,000000,14.98,15,14.93,14.93,11509,0
+THTA.US,D,20250530,000000,14.9825,14.9999,14.93,14.97,29992,0
+THTA.US,D,20250602,000000,14.9825,15,14.94,14.9637,22218,0
+THTA.US,D,20250603,000000,14.94,14.975,14.93,14.94,54927,0
+THTA.US,D,20250604,000000,14.96,14.9868,14.94,14.97,13996,0
+THTA.US,D,20250605,000000,14.9725,15,14.9208,14.95,22996,0
+THTA.US,D,20250606,000000,14.99,15.007,14.85,15.007,12908,0
+THTA.US,D,20250609,000000,14.985,15.09,14.98,15.0145,14297,0
+THTA.US,D,20250610,000000,15.08,15.0999,15.02,15.09,36876,0
+THTA.US,D,20250611,000000,15.1,15.1,15.01,15.02,14861,0
+THTA.US,D,20250612,000000,15.04,15.08,14.99,15.02,9796,0
+THTA.US,D,20250613,000000,15.04,15.07,14.94,14.97,18252,0
+THTA.US,D,20250616,000000,15.06,15.1199,15,15.09,18748,0
+THTA.US,D,20250617,000000,14.905,14.9499,14.84,14.88,40115,0
+THTA.US,D,20250618,000000,14.92,14.9499,14.86,14.923,29622,0
+THTA.US,D,20250620,000000,14.99,15,14.89,14.9,22306,0
+THTA.US,D,20250623,000000,14.94,14.9793,14.89,14.92,25189,0
+THTA.US,D,20250624,000000,14.965,15,14.93,14.96,26438,0
+THTA.US,D,20250625,000000,15,15.03,14.93,15.013,10917,0
+THTA.US,D,20250626,000000,15,15.05,14.9516,15,25227,0
+THTA.US,D,20250627,000000,15.02,15.07,14.98,15,17677,0
+THTA.US,D,20250630,000000,14.9797,15.07,14.9797,15.05,32218,0
+THTA.US,D,20250701,000000,15.07,15.09,15,15.04,11335,0
+THTA.US,D,20250702,000000,15.0163,15.08,15,15.01,12916,0
+THTA.US,D,20250703,000000,15.06,15.06,15,15.04,9030,0
+THTA.US,D,20250707,000000,15.05,15.1,15,15.048,30653,0
+THTA.US,D,20250708,000000,15,15.06,15,15.03,44435,0
+THTA.US,D,20250709,000000,15.0451,15.08,15,15.08,27223,0
+THTA.US,D,20250710,000000,15.055,15.1,15.0207,15.065,21974,0
+THTA.US,D,20250711,000000,15.09,15.1099,15.05,15.0657,18682,0
+THTA.US,D,20250714,000000,15.07,15.12,15.05,15.06,103424,0
+THTA.US,D,20250715,000000,14.94,14.95,14.8701,14.92,73889,0
+THTA.US,D,20250716,000000,14.95,14.96,14.9,14.91,62117,0
+THTA.US,D,20250717,000000,14.9002,14.93,14.87,14.89,80037,0
+THTA.US,D,20250718,000000,14.96,14.96,14.88,14.92,27950,0
+THTA.US,D,20250721,000000,14.93,14.94,14.87,14.925,33182,0
+THTA.US,D,20250722,000000,14.92,14.93,14.88,14.93,17018,0
+THTA.US,D,20250723,000000,14.94,14.94,14.89,14.93,17893,0
+THTA.US,D,20250724,000000,14.93,14.99,14.88,14.95,25208,0
+THTA.US,D,20250725,000000,15,15,14.9,14.955,40924,0
+THTA.US,D,20250728,000000,14.88,15,14.88,14.98,55018,0
+THTA.US,D,20250729,000000,14.9999,15,14.94,14.995,29087,0
+THTA.US,D,20250730,000000,14.99,15,14.98,14.98,10050,0
+THTA.US,D,20250731,000000,14.9998,15,14.98,14.99,29915,0
+THTA.US,D,20250801,000000,15.04,15.05,14.96,14.995,31635,0
+THTA.US,D,20250804,000000,15.071,15.1,15.01,15.04,39974,0
+THTA.US,D,20250805,000000,15.09,15.12,15.02,15.06,9123,0
+THTA.US,D,20250806,000000,15.05,15.1,15.02,15.06,11049,0
+THTA.US,D,20250807,000000,15.1199,15.1199,15.03,15.07,21683,0
+THTA.US,D,20250808,000000,15.11,15.12,15.06,15.1,18895,0
+THTA.US,D,20250811,000000,15.14,15.15,15.0701,15.107,17043,0
+THTA.US,D,20250812,000000,15.1177,15.14,15.06,15.103,22838,0
+THTA.US,D,20250813,000000,15.1325,15.16,15.0901,15.15,60268,0
+THTA.US,D,20250814,000000,15.16,15.17,15.11,15.12,206948,0
+THTA.US,D,20250815,000000,15.03,15.08,15,15.0102,69390,0
+THTA.US,D,20250818,000000,15.025,15.04,14.95,15.02,68484,0
+THTA.US,D,20250819,000000,15.02,15.02,14.9783,15.02,17948,0
+THTA.US,D,20250820,000000,14.9875,15.02,14.94,15.003,19643,0
+THTA.US,D,20250821,000000,15,15.0109,14.95,15,35489,0
+THTA.US,D,20250822,000000,15.01,15.02,14.96,15.0103,34484,0
+THTA.US,D,20250825,000000,15.015,15.03,14.98,15.02,33670,0
+THTA.US,D,20250826,000000,15,15.05,15,15.0214,13624,0
+THTA.US,D,20250827,000000,15.03,15.05,15.01,15.0203,9081,0
+THTA.US,D,20250828,000000,15.0185,15.03,15.01,15.0119,10254,0
+THTA.US,D,20250829,000000,15.01,15.05,14.98,15.0189,20805,0
+THTA.US,D,20250902,000000,14.98,15,14.924,14.997,27829,0
+THTA.US,D,20250903,000000,15,15.09,14.99,15.09,53587,0
+THTA.US,D,20250904,000000,15.1,15.13,15.06,15.127,11199,0
+THTA.US,D,20250905,000000,15.13,15.15,15.1,15.15,25720,0
+THTA.US,D,20250908,000000,15.141,15.15,15.08,15.137,23102,0
+THTA.US,D,20250909,000000,15.1,15.1699,15.0904,15.13,37088,0
+THTA.US,D,20250910,000000,15.15,15.19,15.12,15.12,10744,0
+THTA.US,D,20250911,000000,15.155,15.21,15.1,15.1499,12583,0
+THTA.US,D,20250912,000000,15.18,15.22,15.12,15.1448,23582,0
+THTA.US,D,20250915,000000,15.14,15.23,15.13,15.17,53200,0
+THTA.US,D,20250916,000000,15.08,15.08,14.98,15.04,37106,0
+THTA.US,D,20250917,000000,15.0599,15.06,15.02,15.03,22576,0
+THTA.US,D,20250918,000000,15.052,15.08,15.02,15.02,46043,0
+THTA.US,D,20250919,000000,15.0699,15.07,15.03,15.06,40746,0
+THTA.US,D,20250922,000000,15.1,15.1495,15.06,15.085,34697,0
+THTA.US,D,20250923,000000,15.11,15.12,15.08,15.08,35120,0
+THTA.US,D,20250924,000000,15.12,15.13,15.05,15.12,20479,0
+THTA.US,D,20250925,000000,15.16,15.16,15.06,15.13,19673,0
+THTA.US,D,20250926,000000,15.0966,15.16,15.0966,15.1499,26403,0
+THTA.US,D,20250929,000000,15.15,15.16,15.11,15.14,16162,0
+THTA.US,D,20250930,000000,15.13,15.14,15.07,15.1342,18639,0
+THTA.US,D,20251001,000000,15.105,15.15,15.08,15.122,26485,0
+THTA.US,D,20251002,000000,15.12,15.1598,15.06,15.15,28990,0
+THTA.US,D,20251003,000000,15.15,15.18,15.1,15.132,16834,0
+THTA.US,D,20251006,000000,15.16,15.1699,15.11,15.11,10500,0
+THTA.US,D,20251007,000000,15.1,15.16,15.1,15.132,17049,0
+THTA.US,D,20251008,000000,15.14,15.18,15.11,15.17,27840,0
+THTA.US,D,20251009,000000,15.18,15.18,15.11,15.145,23238,0
+THTA.US,D,20251010,000000,15.19,15.19,15,15,29639,0
+THTA.US,D,20251013,000000,15.01,15.17,15.01,15.143,31778,0
+THTA.US,D,20251014,000000,15.09,15.16,15,15.14,23316,0
+THTA.US,D,20251015,000000,15.04,15.05,14.9,14.97,52431,0
+THTA.US,D,20251016,000000,15,15.02,14.85,14.915,59615,0
+THTA.US,D,20251017,000000,14.92,15.02,14.85,15,64532,0
+THTA.US,D,20251020,000000,15.02,15.07,15,15,32326,0
+THTA.US,D,20251021,000000,15.08,15.08,14.98,15.03,23282,0
+THTA.US,D,20251022,000000,15.08,15.12,15.01,15.02,45845,0
+THTA.US,D,20251023,000000,15.09,15.09,14.98,15.05,24816,0
+THTA.US,D,20251024,000000,15.09,15.12,15.04,15.12,32187,0
+THTA.US,D,20251027,000000,15.0509,15.1197,15.05,15.09,20591,0
+THTA.US,D,20251028,000000,15.1227,15.14,15.03,15.07,32167,0
+THTA.US,D,20251029,000000,15.07,15.15,15.05,15.0791,33224,0
+THTA.US,D,20251030,000000,15.12,15.14,15.06,15.093,12824,0
+THTA.US,D,20251031,000000,15.12,15.14,15.06,15.07,31017,0
+THTA.US,D,20251103,000000,15.14,15.17,15.05,15.17,40578,0
+THTA.US,D,20251104,000000,15.17,15.17,15.03,15.1,25425,0
+THTA.US,D,20251105,000000,15.16,15.18,15.12,15.166,32793,0
+THTA.US,D,20251106,000000,15.19,15.19,15.1,15.1458,6145,0
+THTA.US,D,20251107,000000,15.14,15.17,15.06,15.1387,26861,0
+THTA.US,D,20251110,000000,15.199,15.22,15.12,15.17,23619,0
+THTA.US,D,20251111,000000,15.2,15.26,15.18,15.205,18955,0
+THTA.US,D,20251112,000000,15.2,15.25,15.13,15.17,16121,0
+THTA.US,D,20251113,000000,15.22,15.24,15.03,15.05,37586,0
+THTA.US,D,20251114,000000,15,15.19,14.927,15.1381,57986,0
+THTA.US,D,20251117,000000,14.99,15.07,14.8709,14.9482,27868,0
+THTA.US,D,20251118,000000,14.9,14.95,14.661,14.79,82813,0
+THTA.US,D,20251119,000000,14.88,14.9992,14.77,14.916,32663,0
+THTA.US,D,20251120,000000,15.087,15.11,14.65,14.6563,48261,0
+THTA.US,D,20251121,000000,14.81,14.99,14.601,14.922,47248,0
+THTA.US,D,20251124,000000,15.035,15.1,14.95,15.07,49662,0
+THTA.US,D,20251125,000000,15.0701,15.15,15.05,15.14,26507,0
+THTA.US,D,20251126,000000,15.16,15.19,15.11,15.185,15733,0
+THTA.US,D,20251128,000000,15.2,15.2,15.16,15.1686,18278,0
+THTA.US,D,20251201,000000,15.171,15.23,15.17,15.203,33761,0
+THTA.US,D,20251202,000000,15.22,15.23,15.18,15.19,12271,0
+THTA.US,D,20251203,000000,15.21,15.23,15.17,15.205,21347,0
+THTA.US,D,20251204,000000,15.21,15.27,15.18,15.195,24635,0
+THTA.US,D,20251205,000000,15.219,15.2327,15.18,15.2,8666,0
+THTA.US,D,20251208,000000,15.25,15.25,15.18,15.235,10035,0
+THTA.US,D,20251209,000000,15.265,15.27,15.1934,15.2155,10982,0
+THTA.US,D,20251210,000000,15.2382,15.3,15.2001,15.21,16178,0
+THTA.US,D,20251211,000000,15.27,15.27,15.19,15.245,19165,0
+THTA.US,D,20251212,000000,15.29,15.29,15.2001,15.26,31110,0
+THTA.US,D,20251215,000000,15.2585,15.29,15.2,15.26,16253,0
+THTA.US,D,20251216,000000,15.0805,15.1099,15.02,15.105,47106,0
+THTA.US,D,20251217,000000,15.15,15.15,15.03,15.08,56913,0
+THTA.US,D,20251218,000000,15.11,15.1394,15.06,15.11,37299,0
+THTA.US,D,20251219,000000,15.1799,15.1799,15.08,15.1,41623,0
+THTA.US,D,20251222,000000,15.11,15.16,15.1,15.137,47516,0
+THTA.US,D,20251223,000000,15.14,15.16,15.09,15.1254,17767,0
+THTA.US,D,20251224,000000,15.16,15.17,15.12,15.1675,41371,0
+THTA.US,D,20251226,000000,15.16,15.2,15.15,15.16,13392,0
+THTA.US,D,20251229,000000,15.1799,15.18,15.14,15.163,24537,0
+THTA.US,D,20251230,000000,15.16,15.22,15.16,15.22,37862,0
+THTA.US,D,20251231,000000,15.1969,15.23,15.17,15.22,8978,0
+THTA.US,D,20260102,000000,15.28,15.28,15.15,15.215,41674,0
+THTA.US,D,20260105,000000,15.2399,15.26,15.17,15.26,29960,0
+THTA.US,D,20260106,000000,15.25,15.27,15.2204,15.233,26553,0
+THTA.US,D,20260107,000000,15.23,15.25,15.2,15.2226,18570,0
+THTA.US,D,20260108,000000,15.25,15.25,15.23,15.2346,12758,0
+THTA.US,D,20260109,000000,15.27,15.2739,15.25,15.257,14410,0
+THTA.US,D,20260112,000000,15.265,15.27,15.2201,15.23,19359,0
+THTA.US,D,20260113,000000,15.26,15.28,15.22,15.24,10085,0
+THTA.US,D,20260114,000000,15.225,15.26,15.15,15.18,25030,0
+THTA.US,D,20260115,000000,15.3,15.34,15.24,15.3,40858,0
+THTA.US,D,20260116,000000,15.2,15.22,15.0801,15.15,64736,0
+THTA.US,D,20260120,000000,15.04,15.07,14.87,14.87,92868,0
+THTA.US,D,20260121,000000,14.965,15.16,14.965,15.12,73363,0
+THTA.US,D,20260122,000000,15.1671,15.1991,15.13,15.16,13808,0
+THTA.US,D,20260123,000000,15.23,15.23,15.13,15.23,36953,0
+THTA.US,D,20260126,000000,15.204,15.24,15.18,15.24,30012,0
+THTA.US,D,20260127,000000,15.225,15.25,15.18,15.238,21583,0
+THTA.US,D,20260128,000000,15.23,15.245,15.225,15.245,12342,0
+THTA.US,D,20260129,000000,15.2101,15.2537,15.2,15.2537,12432,0
+THTA.US,D,20260130,000000,15.25,15.3,15.21,15.2551,28247,0
+THTA.US,D,20260202,000000,15.29,15.3,15.22,15.295,20017,0
+THTA.US,D,20260203,000000,15.2899,15.2899,15.23,15.24,17045,0
+THTA.US,D,20260204,000000,15.29,15.29,15.24,15.255,28438,0
+THTA.US,D,20260205,000000,15.19,15.2189,15.0401,15.1057,23746,0
+THTA.US,D,20260206,000000,15.245,15.37,15.22,15.325,47189,0
+THTA.US,D,20260209,000000,15.3556,15.4,15.26,15.375,13801,0
+THTA.US,D,20260210,000000,15.3842,15.42,15.35,15.4,18154,0
+THTA.US,D,20260211,000000,15.4254,15.5,15.36,15.4,12330,0
+THTA.US,D,20260212,000000,15.28,16.07,15.15,15.18,32456,0
+THTA.US,D,20260213,000000,15.195,15.26,15.14,15.21,34612,0
+THTA.US,D,20260217,000000,15.24,15.28,15.1501,15.26,28585,0
+THTA.US,D,20260218,000000,15.3,15.3,15.26,15.2601,39769,0
diff --git a/daily/us/nyse etfs/2/thyf.us.txt b/daily/us/nyse etfs/2/thyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be0e5afe28965c10ba7e58cf52e43d52bb5c6ed9
--- /dev/null
+++ b/daily/us/nyse etfs/2/thyf.us.txt	
@@ -0,0 +1,828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THYF.US,D,20221027,000000,50.6846,50.7599,50.6846,50.715,990,0
+THYF.US,D,20221028,000000,50.9484,50.9484,50.9484,50.9484,12,0
+THYF.US,D,20221031,000000,50.2376,50.2376,50.2376,50.2376,6,0
+THYF.US,D,20221101,000000,50.4365,50.6623,50.4365,50.6623,350,0
+THYF.US,D,20221102,000000,51.02,51.02,50.1772,50.1772,904,0
+THYF.US,D,20221103,000000,49.75,49.9078,49.61,49.8811,2110,0
+THYF.US,D,20221104,000000,50.0532,50.0532,50.0532,50.0532,26,0
+THYF.US,D,20221109,000000,49.7398,49.7398,49.63,49.635,611,0
+THYF.US,D,20221110,000000,50.8748,50.8748,50.8748,50.8748,63,0
+THYF.US,D,20221111,000000,51.04,51.059,50.9732,50.9732,700,0
+THYF.US,D,20221114,000000,50.5826,50.5826,50.5826,50.5826,31,0
+THYF.US,D,20221115,000000,51.1051,51.1051,51.1051,51.1051,1,0
+THYF.US,D,20221116,000000,51.0362,51.0362,51.0362,51.0362,9,0
+THYF.US,D,20221117,000000,50.82,50.82,50.79,50.8124,203,0
+THYF.US,D,20221118,000000,50.87,50.94,50.87,50.94,460,0
+THYF.US,D,20221121,000000,50.95,50.95,50.95,50.95,25,0
+THYF.US,D,20221122,000000,51.305,51.305,51.305,51.305,45,0
+THYF.US,D,20221123,000000,50.92,51.235,50.92,51.235,100,0
+THYF.US,D,20221125,000000,51.32,51.32,51.19,51.19,902,0
+THYF.US,D,20221128,000000,51.05,51.05,50.5922,50.5922,525,0
+THYF.US,D,20221129,000000,51.005,51.005,51.005,51.005,7,0
+THYF.US,D,20221130,000000,51.6036,51.6036,51.6036,51.6036,14,0
+THYF.US,D,20221201,000000,51.7413,51.7413,51.7413,51.7413,2,0
+THYF.US,D,20221202,000000,51.52,51.7653,51.52,51.7653,1121,0
+THYF.US,D,20221205,000000,51.299,51.299,51.299,51.299,1,0
+THYF.US,D,20221206,000000,51.24,51.24,51.24,51.24,3,0
+THYF.US,D,20221207,000000,51.4422,51.4422,51.4422,51.4422,1,0
+THYF.US,D,20221208,000000,51.36,51.36,51.36,51.36,1,0
+THYF.US,D,20221209,000000,51.538,51.538,51.4074,51.4074,100,0
+THYF.US,D,20221212,000000,51.465,51.575,51.465,51.575,543,0
+THYF.US,D,20221213,000000,52,52.1237,52,52.1237,210,0
+THYF.US,D,20221214,000000,52.3087,52.3087,52.0069,52.0069,300,0
+THYF.US,D,20221215,000000,51.75,51.815,51.75,51.815,250,0
+THYF.US,D,20221216,000000,51.63,51.63,51.53,51.53,1300,0
+THYF.US,D,20221219,000000,51.29,51.29,51.29,51.29,2,0
+THYF.US,D,20221220,000000,51.305,51.305,51.305,51.305,1,0
+THYF.US,D,20221221,000000,51.6204,51.6204,51.6204,51.6204,10,0
+THYF.US,D,20221222,000000,51.2572,51.2572,51.2572,51.2572,3,0
+THYF.US,D,20221223,000000,51.0261,51.0261,51.0261,51.0261,10,0
+THYF.US,D,20221227,000000,50.92,50.92,50.465,50.465,233,0
+THYF.US,D,20221228,000000,50.4,50.4,49.8,49.8,411,0
+THYF.US,D,20221229,000000,50.25,50.5,50.25,50.5,101,0
+THYF.US,D,20221230,000000,50.24,50.3883,50.24,50.3883,708,0
+THYF.US,D,20230103,000000,50.499,50.5,50.4817,50.495,500,0
+THYF.US,D,20230104,000000,51.1053,51.1053,51.1053,51.1053,10,0
+THYF.US,D,20230105,000000,51.015,51.015,51.015,51.015,10,0
+THYF.US,D,20230106,000000,51.8312,51.8312,51.8312,51.8312,32,0
+THYF.US,D,20230109,000000,52.016,52.016,52.015,52.015,199,0
+THYF.US,D,20230110,000000,52.1,52.11,52.1,52.105,2100,0
+THYF.US,D,20230111,000000,52.4,52.5,52.4,52.5,147,0
+THYF.US,D,20230112,000000,52.75,52.75,52.73,52.73,330,0
+THYF.US,D,20230113,000000,52.745,52.745,52.745,52.745,63,0
+THYF.US,D,20230117,000000,52.63,52.65,52.589,52.65,4456,0
+THYF.US,D,20230118,000000,52.7048,52.7048,52.7048,52.7048,102,0
+THYF.US,D,20230119,000000,52.455,52.455,52.455,52.455,3,0
+THYF.US,D,20230120,000000,52.32,52.535,52.27,52.535,500,0
+THYF.US,D,20230123,000000,52.58,52.58,52.465,52.465,130,0
+THYF.US,D,20230124,000000,52.39,52.49,52.39,52.49,120,0
+THYF.US,D,20230125,000000,52.06,52.1556,52.06,52.1556,102,0
+THYF.US,D,20230126,000000,52.225,52.225,52.225,52.225,1,0
+THYF.US,D,20230127,000000,52.15,52.1631,52.15,52.1631,121,0
+THYF.US,D,20230130,000000,51.945,51.945,51.945,51.945,11,0
+THYF.US,D,20230131,000000,52.0717,52.25,52.0717,52.25,510,0
+THYF.US,D,20230201,000000,52.51,52.6927,52.51,52.6927,117,0
+THYF.US,D,20230202,000000,53.1,53.1,52.952,52.9867,1211,0
+THYF.US,D,20230203,000000,52.53,52.53,52.4775,52.4775,200,0
+THYF.US,D,20230206,000000,52.21,52.291,52.21,52.2424,1100,0
+THYF.US,D,20230207,000000,52.2646,52.4633,52.1981,52.4633,2050,0
+THYF.US,D,20230208,000000,52.1085,52.1085,52.1085,52.1085,2,0
+THYF.US,D,20230209,000000,51.795,51.795,51.795,51.795,1016,0
+THYF.US,D,20230210,000000,51.5268,51.5268,51.5268,51.5268,20,0
+THYF.US,D,20230213,000000,51.6054,51.6054,51.57,51.57,1474,0
+THYF.US,D,20230214,000000,51.6054,51.6054,51.542,51.542,350,0
+THYF.US,D,20230215,000000,51.4859,51.4859,51.4859,51.4859,13,0
+THYF.US,D,20230216,000000,51.111,51.12,51.0812,51.0812,256,0
+THYF.US,D,20230217,000000,50.7684,51.26,50.7684,51.2382,4977,0
+THYF.US,D,20230221,000000,50.52,50.52,50.18,50.2251,1403,0
+THYF.US,D,20230222,000000,50.1656,50.1656,50.1656,50.1656,5,0
+THYF.US,D,20230223,000000,50.5983,50.7492,50.5983,50.7492,103,0
+THYF.US,D,20230224,000000,50.307,50.307,50.307,50.307,185,0
+THYF.US,D,20230227,000000,50.5863,50.6825,50.5863,50.6825,1151,0
+THYF.US,D,20230228,000000,50.635,50.635,50.591,50.591,123,0
+THYF.US,D,20230301,000000,50.62,50.68,50.5638,50.565,3330,0
+THYF.US,D,20230302,000000,50.5379,50.5379,50.5379,50.5379,104,0
+THYF.US,D,20230303,000000,51.0667,51.0667,51.0667,51.0667,98,0
+THYF.US,D,20230306,000000,51.07,51.07,51.07,51.07,98,0
+THYF.US,D,20230307,000000,50.88,50.88,50.88,50.88,14,0
+THYF.US,D,20230308,000000,50.7246,50.7246,50.7246,50.7246,2,0
+THYF.US,D,20230309,000000,50.42,50.42,50.42,50.42,2,0
+THYF.US,D,20230310,000000,50.4318,50.4318,50.3203,50.3203,275,0
+THYF.US,D,20230313,000000,50.5,50.5,50.0152,50.0152,200,0
+THYF.US,D,20230314,000000,50.5299,50.54,50.3925,50.3925,1050,0
+THYF.US,D,20230315,000000,50.1025,50.21,50.08,50.2014,480,0
+THYF.US,D,20230316,000000,50.31,50.31,50.2719,50.2719,205,0
+THYF.US,D,20230317,000000,49.9662,49.9662,49.9085,49.93,509,0
+THYF.US,D,20230320,000000,50,50,49.8498,49.8498,403,0
+THYF.US,D,20230321,000000,50.172,50.4037,50.172,50.4037,153,0
+THYF.US,D,20230322,000000,50.505,50.505,50.4525,50.4525,550,0
+THYF.US,D,20230323,000000,50.1,50.1536,50.1,50.1536,101,0
+THYF.US,D,20230324,000000,50.1681,50.1681,50.1681,50.1681,20,0
+THYF.US,D,20230327,000000,49.7899,49.79,49.5492,49.5492,1050,0
+THYF.US,D,20230328,000000,49.56,49.56,49.505,49.5347,502,0
+THYF.US,D,20230329,000000,50.09,50.09,50.08,50.08,129,0
+THYF.US,D,20230330,000000,50.3933,50.3933,50.3933,50.3933,91,0
+THYF.US,D,20230331,000000,51.062,51.062,51.062,51.062,23,0
+THYF.US,D,20230403,000000,51.149,51.149,51.005,51.1396,2162,0
+THYF.US,D,20230404,000000,51.0344,51.0344,51.0344,51.0344,4,0
+THYF.US,D,20230405,000000,50.9692,50.9692,50.7092,50.7092,4460,0
+THYF.US,D,20230406,000000,50.85,50.85,50.85,50.85,104,0
+THYF.US,D,20230410,000000,50.76,50.7943,50.76,50.7943,226,0
+THYF.US,D,20230411,000000,50.95,50.9581,50.95,50.9581,202,0
+THYF.US,D,20230412,000000,50.96,50.96,50.96,50.96,1,0
+THYF.US,D,20230413,000000,51.3376,51.3376,51.3376,51.3376,11,0
+THYF.US,D,20230414,000000,51.1822,51.1822,51.1822,51.1822,97,0
+THYF.US,D,20230417,000000,51.0945,51.13,51.089,51.13,201,0
+THYF.US,D,20230418,000000,51.242,51.242,51.242,51.242,1,0
+THYF.US,D,20230419,000000,51.15,51.15,51.15,51.15,1,0
+THYF.US,D,20230420,000000,51.11,51.11,51.0902,51.0902,100,0
+THYF.US,D,20230421,000000,51.14,51.1694,51.14,51.1694,1320,0
+THYF.US,D,20230424,000000,50.9221,50.9221,50.9221,50.9221,105,0
+THYF.US,D,20230425,000000,50.915,50.92,50.87,50.87,412,0
+THYF.US,D,20230426,000000,50.87,50.8746,50.7504,50.7504,308,0
+THYF.US,D,20230427,000000,50.97,50.97,50.9361,50.9361,124,0
+THYF.US,D,20230428,000000,51.0498,51.0498,51.0498,51.0498,48,0
+THYF.US,D,20230501,000000,50.89,50.89,50.89,50.89,35,0
+THYF.US,D,20230502,000000,50.7746,50.7746,50.7746,50.7746,1,0
+THYF.US,D,20230503,000000,50.8,50.8,50.745,50.745,561,0
+THYF.US,D,20230504,000000,50.62,50.62,50.496,50.496,282,0
+THYF.US,D,20230505,000000,50.67,50.6998,50.67,50.6998,265,0
+THYF.US,D,20230508,000000,50.79,50.79,50.5552,50.5552,831,0
+THYF.US,D,20230509,000000,50.42,50.42,50.42,50.42,1,0
+THYF.US,D,20230510,000000,50.6153,50.6153,50.6153,50.6153,13,0
+THYF.US,D,20230511,000000,50.5605,50.5605,50.5605,50.5605,94,0
+THYF.US,D,20230512,000000,50.4925,50.4925,50.4925,50.4925,51,0
+THYF.US,D,20230515,000000,50.521,50.53,50.52,50.53,1801,0
+THYF.US,D,20230516,000000,50.3008,50.3008,50.3008,50.3008,51,0
+THYF.US,D,20230517,000000,50.39,50.39,50.39,50.39,82,0
+THYF.US,D,20230518,000000,50.38,50.38,50.38,50.38,26,0
+THYF.US,D,20230519,000000,50.305,50.33,50.305,50.32,316,0
+THYF.US,D,20230522,000000,50.4019,50.4019,50.4019,50.4019,1,0
+THYF.US,D,20230523,000000,50.2836,50.2836,50.2836,50.2836,67,0
+THYF.US,D,20230524,000000,49.815,49.815,49.71,49.71,511,0
+THYF.US,D,20230525,000000,49.709,49.7099,49.67,49.67,734,0
+THYF.US,D,20230526,000000,49.7964,49.7964,49.7964,49.7964,203,0
+THYF.US,D,20230530,000000,49.89,49.8932,49.89,49.8932,286,0
+THYF.US,D,20230531,000000,49.859,50.1,49.859,49.879,6146,0
+THYF.US,D,20230601,000000,49.9,50.0777,49.879,50.0777,781,0
+THYF.US,D,20230602,000000,50.3662,50.3662,50.3662,50.3662,209,0
+THYF.US,D,20230605,000000,50.4,50.4,50.345,50.345,251,0
+THYF.US,D,20230606,000000,50.42,50.43,50.42,50.42,589,0
+THYF.US,D,20230607,000000,50.51,50.51,50.3467,50.3467,227,0
+THYF.US,D,20230608,000000,50.53,50.53,50.53,50.53,30,0
+THYF.US,D,20230609,000000,50.5541,50.5541,50.5541,50.5541,30,0
+THYF.US,D,20230612,000000,50.57,50.6597,50.5557,50.625,1042,0
+THYF.US,D,20230613,000000,50.7224,50.7224,50.7224,50.7224,117,0
+THYF.US,D,20230614,000000,50.844,50.844,50.7461,50.7461,586,0
+THYF.US,D,20230615,000000,51.03,51.03,50.9676,50.9676,122,0
+THYF.US,D,20230616,000000,50.8517,50.8517,50.8221,50.8221,524,0
+THYF.US,D,20230620,000000,50.86,50.89,50.86,50.87,724,0
+THYF.US,D,20230621,000000,50.76,50.82,50.76,50.7725,545,0
+THYF.US,D,20230622,000000,50.74,50.74,50.69,50.7,400,0
+THYF.US,D,20230623,000000,50.54,50.54,50.54,50.54,11,0
+THYF.US,D,20230626,000000,50.28,50.28,50.2381,50.2381,215,0
+THYF.US,D,20230627,000000,50.4508,50.4508,50.4508,50.4508,10,0
+THYF.US,D,20230628,000000,50.5488,50.5488,50.5488,50.5488,37,0
+THYF.US,D,20230629,000000,50.4437,50.4437,50.4437,50.4437,1,0
+THYF.US,D,20230630,000000,50.7571,50.7571,50.7571,50.7571,108,0
+THYF.US,D,20230703,000000,50.7429,50.7429,50.7429,50.7429,202,0
+THYF.US,D,20230705,000000,50.71,50.71,50.61,50.61,896,0
+THYF.US,D,20230706,000000,50.305,50.305,50.305,50.305,51,0
+THYF.US,D,20230707,000000,50.2839,50.2839,50.2839,50.2839,87,0
+THYF.US,D,20230710,000000,50.4,50.45,50.4,50.4498,338,0
+THYF.US,D,20230711,000000,50.6997,50.6997,50.6997,50.6997,44,0
+THYF.US,D,20230712,000000,50.97,51.0458,50.97,51.0458,2383,0
+THYF.US,D,20230713,000000,51.33,51.33,51.3103,51.3103,125,0
+THYF.US,D,20230714,000000,51.26,51.26,51.1413,51.1413,788,0
+THYF.US,D,20230717,000000,51.24,51.24,51.24,51.24,4,0
+THYF.US,D,20230718,000000,51.295,51.32,51.295,51.32,197,0
+THYF.US,D,20230719,000000,51.4149,51.4149,51.4149,51.4149,5,0
+THYF.US,D,20230720,000000,51.21,51.21,51.2,51.2,160,0
+THYF.US,D,20230721,000000,51.3,51.3,51.2997,51.2997,1628,0
+THYF.US,D,20230724,000000,51.3185,51.3185,51.3185,51.3185,24,0
+THYF.US,D,20230725,000000,50.9924,50.9924,50.9924,50.9924,5,0
+THYF.US,D,20230726,000000,50.9699,51.04,50.9699,51.02,285,0
+THYF.US,D,20230727,000000,50.93,50.93,50.8184,50.8184,343,0
+THYF.US,D,20230728,000000,51.13,51.13,51.125,51.125,369,0
+THYF.US,D,20230731,000000,51.1556,51.1556,51.1556,51.1556,56,0
+THYF.US,D,20230801,000000,50.87,50.9365,50.87,50.9365,216,0
+THYF.US,D,20230802,000000,50.7492,50.7492,50.7022,50.7022,290,0
+THYF.US,D,20230803,000000,50.52,50.53,50.495,50.51,1252,0
+THYF.US,D,20230804,000000,50.75,50.75,50.75,50.75,21,0
+THYF.US,D,20230807,000000,50.8095,50.8095,50.8095,50.8095,51,0
+THYF.US,D,20230808,000000,50.893,50.893,50.893,50.893,33,0
+THYF.US,D,20230809,000000,51.15,51.15,50.865,50.865,1816,0
+THYF.US,D,20230810,000000,50.9693,50.9693,50.9693,50.9693,103,0
+THYF.US,D,20230811,000000,51.09,51.09,50.93,50.93,1264,0
+THYF.US,D,20230814,000000,50.911,50.911,50.911,50.911,8,0
+THYF.US,D,20230815,000000,50.85,50.85,50.8223,50.8223,137,0
+THYF.US,D,20230816,000000,50.869,50.87,50.795,50.795,1930,0
+THYF.US,D,20230817,000000,50.618,50.618,50.5372,50.5372,963,0
+THYF.US,D,20230818,000000,50.56,50.56,50.56,50.56,12,0
+THYF.US,D,20230821,000000,50.47,50.4754,50.47,50.4754,3006,0
+THYF.US,D,20230822,000000,50.455,50.455,50.44,50.44,301,0
+THYF.US,D,20230823,000000,50.82,50.82,50.8,50.8,308,0
+THYF.US,D,20230824,000000,50.65,50.65,50.5876,50.5876,278,0
+THYF.US,D,20230825,000000,50.305,50.365,50.305,50.365,1003,0
+THYF.US,D,20230828,000000,50.49,50.49,50.49,50.49,32,0
+THYF.US,D,20230829,000000,50.4997,50.7053,50.4997,50.7053,666,0
+THYF.US,D,20230830,000000,50.748,50.765,50.745,50.765,1608,0
+THYF.US,D,20230831,000000,50.83,50.86,50.83,50.8319,650,0
+THYF.US,D,20230901,000000,50.86,50.93,50.8318,50.905,1119,0
+THYF.US,D,20230905,000000,50.9,50.9,50.685,50.685,673,0
+THYF.US,D,20230906,000000,50.61,50.61,50.557,50.557,377,0
+THYF.US,D,20230907,000000,50.53,50.62,50.53,50.6038,223,0
+THYF.US,D,20230908,000000,50.61,50.61,50.6035,50.6035,129,0
+THYF.US,D,20230911,000000,50.665,50.665,50.665,50.665,203,0
+THYF.US,D,20230912,000000,50.63,50.63,50.63,50.63,1,0
+THYF.US,D,20230913,000000,50.68,50.84,50.65,50.66,36536,0
+THYF.US,D,20230914,000000,50.77,51.1,50.768,50.797,73361,0
+THYF.US,D,20230915,000000,50.7298,50.7594,50.7099,50.7133,8925,0
+THYF.US,D,20230918,000000,50.78,50.78,50.68,50.69,3270,0
+THYF.US,D,20230919,000000,50.57,50.57,50.53,50.55,6866,0
+THYF.US,D,20230920,000000,50.6392,50.6392,50.4953,50.4953,10703,0
+THYF.US,D,20230921,000000,50.4,50.405,50.2646,50.2646,3415,0
+THYF.US,D,20230922,000000,50.3,50.36,50.279,50.2903,3101,0
+THYF.US,D,20230925,000000,49.94,49.94,49.91,49.9169,2233,0
+THYF.US,D,20230926,000000,49.66,49.66,49.66,49.66,153,0
+THYF.US,D,20230927,000000,49.81,49.81,49.63,49.64,1072,0
+THYF.US,D,20230928,000000,49.56,49.69,49.56,49.69,576,0
+THYF.US,D,20230929,000000,49.67,49.7,49.635,49.6431,1599,0
+THYF.US,D,20231002,000000,49.6699,49.6699,49.515,49.515,361,0
+THYF.US,D,20231003,000000,49.31,49.31,49.065,49.065,462,0
+THYF.US,D,20231004,000000,48.97,48.9878,48.9286,48.9878,1109,0
+THYF.US,D,20231005,000000,49.025,49.025,49.025,49.025,150,0
+THYF.US,D,20231006,000000,49.09,49.09,49.0471,49.0471,275,0
+THYF.US,D,20231009,000000,49.025,49.25,49.025,49.205,3483,0
+THYF.US,D,20231010,000000,49.5253,49.5294,49.5253,49.5294,312,0
+THYF.US,D,20231011,000000,49.5413,49.5413,49.53,49.53,681,0
+THYF.US,D,20231012,000000,49.365,49.365,49.365,49.365,4,0
+THYF.US,D,20231013,000000,49.4599,49.4599,49.35,49.363,570,0
+THYF.US,D,20231016,000000,49.3905,49.41,49.325,49.325,1563,0
+THYF.US,D,20231017,000000,49.185,49.185,49.185,49.185,17,0
+THYF.US,D,20231018,000000,49.02,49.02,48.915,48.915,215,0
+THYF.US,D,20231019,000000,48.9507,48.97,48.917,48.92,1364,0
+THYF.US,D,20231020,000000,48.8699,48.8699,48.46,48.4947,2422,0
+THYF.US,D,20231023,000000,48.62,48.6895,48.565,48.615,480,0
+THYF.US,D,20231024,000000,48.76,48.78,48.7,48.78,1231,0
+THYF.US,D,20231025,000000,48.364,48.364,48.324,48.324,623,0
+THYF.US,D,20231026,000000,48.31,48.31,48.2495,48.255,933,0
+THYF.US,D,20231027,000000,48.2542,48.2542,48.17,48.175,1073,0
+THYF.US,D,20231030,000000,48.13,48.1592,48.1,48.1,1291,0
+THYF.US,D,20231031,000000,48.17,48.17,48.17,48.17,185,0
+THYF.US,D,20231101,000000,48.275,48.4,48.275,48.4,552,0
+THYF.US,D,20231102,000000,48.7898,49.09,48.7898,49.0845,2033,0
+THYF.US,D,20231103,000000,49.4025,49.5,49.4025,49.5,510,0
+THYF.US,D,20231106,000000,49.5,49.5,49.37,49.37,619,0
+THYF.US,D,20231107,000000,49.3784,49.4286,49.3784,49.3816,220,0
+THYF.US,D,20231108,000000,49.49,49.49,49.41,49.44,938,0
+THYF.US,D,20231109,000000,49.315,49.315,49.315,49.315,76,0
+THYF.US,D,20231110,000000,49.45,49.45,49.3201,49.43,847,0
+THYF.US,D,20231113,000000,49.4493,49.46,49.4,49.4,1050,0
+THYF.US,D,20231114,000000,49.745,49.9118,49.745,49.8696,1268,0
+THYF.US,D,20231115,000000,49.89,49.89,49.8245,49.8245,2338,0
+THYF.US,D,20231116,000000,49.76,49.85,49.735,49.8431,12553,0
+THYF.US,D,20231117,000000,49.84,49.92,49.8399,49.9,5176,0
+THYF.US,D,20231120,000000,49.9234,50.1083,49.9234,50.0953,2983,0
+THYF.US,D,20231121,000000,50.09,50.16,50.05,50.16,4123,0
+THYF.US,D,20231122,000000,50.185,50.28,50.185,50.245,1057,0
+THYF.US,D,20231124,000000,49.8457,49.94,49.8457,49.94,2216,0
+THYF.US,D,20231127,000000,49.9069,49.95,49.895,49.905,7333,0
+THYF.US,D,20231128,000000,50,50.05,49.9996,50.0351,1112,0
+THYF.US,D,20231129,000000,50.4183,50.4183,50.355,50.355,1723,0
+THYF.US,D,20231130,000000,50.33,50.39,50.33,50.39,969,0
+THYF.US,D,20231201,000000,50.47,50.6,50.47,50.575,4015,0
+THYF.US,D,20231204,000000,50.58,50.62,50.58,50.58,1507,0
+THYF.US,D,20231205,000000,50.6514,50.66,50.6514,50.66,472,0
+THYF.US,D,20231206,000000,50.745,50.78,50.72,50.72,1721,0
+THYF.US,D,20231207,000000,50.8598,50.8598,50.822,50.83,872,0
+THYF.US,D,20231208,000000,50.75,50.77,50.7,50.7,2221,0
+THYF.US,D,20231211,000000,50.73,50.749,50.6449,50.665,9681,0
+THYF.US,D,20231212,000000,50.675,50.7484,50.675,50.745,987,0
+THYF.US,D,20231213,000000,50.9087,51.155,50.85,51.09,3851,0
+THYF.US,D,20231214,000000,51.5424,51.8394,51.5424,51.7921,12568,0
+THYF.US,D,20231215,000000,51.67,51.8099,51.64,51.78,5675,0
+THYF.US,D,20231218,000000,51.7493,51.75,51.694,51.694,7694,0
+THYF.US,D,20231219,000000,51.91,51.91,51.835,51.88,5702,0
+THYF.US,D,20231220,000000,51.8799,52.05,51.8477,51.9467,13250,0
+THYF.US,D,20231221,000000,52.0999,52.0999,52.01,52.07,2654,0
+THYF.US,D,20231222,000000,51.58,51.64,51.52,51.5449,4526,0
+THYF.US,D,20231226,000000,51.49,51.65,51.49,51.615,2541,0
+THYF.US,D,20231227,000000,51.78,51.8682,51.7571,51.86,3011,0
+THYF.US,D,20231228,000000,51.72,51.82,51.64,51.72,5256,0
+THYF.US,D,20231229,000000,51.715,51.7299,51.6681,51.6681,3452,0
+THYF.US,D,20240102,000000,51.48,51.48,51.2,51.33,1687,0
+THYF.US,D,20240103,000000,51.33,51.33,51.16,51.25,997,0
+THYF.US,D,20240104,000000,51.15,51.19,51.15,51.1757,476,0
+THYF.US,D,20240105,000000,51.2,51.3299,51.2,51.285,1269,0
+THYF.US,D,20240108,000000,51.29,51.45,51.29,51.4384,933,0
+THYF.US,D,20240109,000000,51.44,51.63,51.4258,51.4949,11692,0
+THYF.US,D,20240110,000000,51.54,51.729,51.54,51.6277,2313,0
+THYF.US,D,20240111,000000,51.73,51.7687,51.665,51.7541,1760,0
+THYF.US,D,20240112,000000,51.78,51.8199,51.71,51.8055,2739,0
+THYF.US,D,20240116,000000,51.77,51.77,51.5854,51.5854,1953,0
+THYF.US,D,20240117,000000,51.57,51.57,51.4467,51.4549,1950,0
+THYF.US,D,20240118,000000,51.58,51.62,51.5,51.62,16382,0
+THYF.US,D,20240119,000000,51.6,51.6,51.441,51.4858,5596,0
+THYF.US,D,20240122,000000,51.53,51.6178,51.465,51.6178,12773,0
+THYF.US,D,20240123,000000,51.6796,51.6796,51.54,51.6201,2396,0
+THYF.US,D,20240124,000000,51.6101,51.7098,51.6101,51.67,4822,0
+THYF.US,D,20240125,000000,51.4074,51.53,51.4074,51.53,4897,0
+THYF.US,D,20240126,000000,51.47,51.59,51.47,51.5486,4603,0
+THYF.US,D,20240129,000000,51.51,51.62,51.51,51.62,1576,0
+THYF.US,D,20240130,000000,51.58,51.59,51.548,51.548,2489,0
+THYF.US,D,20240131,000000,51.6,51.6,51.5307,51.5307,1068,0
+THYF.US,D,20240201,000000,51.5788,51.6304,51.57,51.6304,2310,0
+THYF.US,D,20240202,000000,51.5269,51.6,51.51,51.5583,2455,0
+THYF.US,D,20240205,000000,51.5,51.5,51.32,51.4057,3731,0
+THYF.US,D,20240206,000000,51.46,51.56,51.435,51.56,2695,0
+THYF.US,D,20240207,000000,51.6198,51.6587,51.5591,51.6,3796,0
+THYF.US,D,20240208,000000,51.645,51.88,51.62,51.64,9594,0
+THYF.US,D,20240209,000000,51.7,51.71,51.65,51.71,2117,0
+THYF.US,D,20240212,000000,51.7234,51.7234,51.6606,51.6644,3220,0
+THYF.US,D,20240213,000000,51.54,51.54,51.4501,51.4501,676,0
+THYF.US,D,20240214,000000,51.51,51.51,51.503,51.503,346,0
+THYF.US,D,20240215,000000,51.5233,51.62,51.49,51.5562,1953,0
+THYF.US,D,20240216,000000,51.496,51.518,51.4755,51.4755,2877,0
+THYF.US,D,20240220,000000,51.5183,51.5484,51.453,51.5484,7184,0
+THYF.US,D,20240221,000000,51.4835,51.56,51.4835,51.513,483,0
+THYF.US,D,20240222,000000,51.63,51.7591,51.63,51.7186,2267,0
+THYF.US,D,20240223,000000,51.5,51.53,51.46,51.51,29324,0
+THYF.US,D,20240226,000000,51.51,51.51,51.34,51.47,4441,0
+THYF.US,D,20240227,000000,51.48,51.48,51.45,51.48,3986,0
+THYF.US,D,20240228,000000,51.4387,51.45,51.35,51.4099,2051,0
+THYF.US,D,20240229,000000,51.445,51.51,51.445,51.4677,3367,0
+THYF.US,D,20240301,000000,51.4629,51.55,51.4629,51.489,2052,0
+THYF.US,D,20240304,000000,51.51,51.52,51.5002,51.5002,2638,0
+THYF.US,D,20240305,000000,51.5633,51.5888,51.53,51.5395,3499,0
+THYF.US,D,20240306,000000,51.5679,51.64,51.52,51.54,2197,0
+THYF.US,D,20240307,000000,51.5812,51.7,51.5812,51.62,1689,0
+THYF.US,D,20240308,000000,51.61,51.76,51.61,51.68,5720,0
+THYF.US,D,20240311,000000,51.72,51.745,51.685,51.6966,6930,0
+THYF.US,D,20240312,000000,51.79,51.7988,51.69,51.7295,12089,0
+THYF.US,D,20240313,000000,51.6701,51.8494,51.6701,51.822,4648,0
+THYF.US,D,20240314,000000,51.71,51.71,51.655,51.655,1891,0
+THYF.US,D,20240315,000000,51.65,51.65,51.61,51.61,1574,0
+THYF.US,D,20240318,000000,51.75,51.76,51.677,51.683,4070,0
+THYF.US,D,20240319,000000,51.74,51.87,51.7256,51.86,6037,0
+THYF.US,D,20240320,000000,51.839,51.99,51.829,51.9398,2156,0
+THYF.US,D,20240321,000000,51.94,52.02,51.94,51.9831,1171,0
+THYF.US,D,20240322,000000,51.65,51.73,51.65,51.6687,1673,0
+THYF.US,D,20240325,000000,51.6307,51.7,51.59,51.6,6259,0
+THYF.US,D,20240326,000000,51.6213,51.71,51.61,51.6678,2545,0
+THYF.US,D,20240327,000000,51.68,51.8,51.67,51.784,3454,0
+THYF.US,D,20240328,000000,51.78,51.81,51.7594,51.7738,2794,0
+THYF.US,D,20240401,000000,51.81,51.81,51.6,51.6587,4153,0
+THYF.US,D,20240402,000000,51.59,51.61,51.565,51.565,2553,0
+THYF.US,D,20240403,000000,51.44,51.64,51.44,51.6,3663,0
+THYF.US,D,20240404,000000,51.6,51.64,51.6,51.6,2173,0
+THYF.US,D,20240405,000000,51.64,51.645,51.6,51.645,10714,0
+THYF.US,D,20240408,000000,51.71,51.71,51.575,51.64,2436,0
+THYF.US,D,20240409,000000,51.72,51.74,51.6682,51.7058,2158,0
+THYF.US,D,20240410,000000,51.4542,51.4542,51.45,51.45,1284,0
+THYF.US,D,20240411,000000,51.45,51.46,51.35,51.4081,1967,0
+THYF.US,D,20240412,000000,51.4,51.4,51.33,51.35,1060,0
+THYF.US,D,20240415,000000,51.31,51.405,51.21,51.21,4373,0
+THYF.US,D,20240416,000000,51.13,51.13,51.055,51.0617,1081,0
+THYF.US,D,20240417,000000,51.09,51.09,50.98,51.0233,1233,0
+THYF.US,D,20240418,000000,51.045,51.1099,50.98,51.0363,1979,0
+THYF.US,D,20240419,000000,51.1,51.13,50.97,51.0963,2459,0
+THYF.US,D,20240422,000000,51.15,51.3285,51.15,51.2,3641,0
+THYF.US,D,20240423,000000,51.43,51.48,51.43,51.43,1069,0
+THYF.US,D,20240424,000000,51.09,51.11,51.09,51.1,2661,0
+THYF.US,D,20240425,000000,51,51.01,50.87,50.9485,2809,0
+THYF.US,D,20240426,000000,51.01,51.0686,51.0099,51.0099,1734,0
+THYF.US,D,20240429,000000,51.1,51.2299,51.1,51.22,2231,0
+THYF.US,D,20240430,000000,51.17,51.17,51.0833,51.0833,3444,0
+THYF.US,D,20240501,000000,51.0803,51.1442,51.04,51.0515,3375,0
+THYF.US,D,20240502,000000,51.2893,51.39,51.2893,51.3171,1424,0
+THYF.US,D,20240503,000000,51.5599,51.6,51.53,51.5442,3837,0
+THYF.US,D,20240506,000000,51.6399,51.6399,51.59,51.6046,1754,0
+THYF.US,D,20240507,000000,51.68,51.68,51.61,51.6228,12821,0
+THYF.US,D,20240508,000000,51.68,51.68,51.6297,51.645,6779,0
+THYF.US,D,20240509,000000,51.59,51.66,51.59,51.6278,3107,0
+THYF.US,D,20240510,000000,51.6224,51.66,51.53,51.561,5015,0
+THYF.US,D,20240513,000000,51.63,51.68,51.58,51.58,4739,0
+THYF.US,D,20240514,000000,51.66,51.71,51.65,51.665,8033,0
+THYF.US,D,20240515,000000,51.7101,51.8265,51.7101,51.8265,932,0
+THYF.US,D,20240516,000000,51.8565,51.8565,51.8,51.8,1638,0
+THYF.US,D,20240517,000000,51.795,51.8591,51.77,51.825,1482,0
+THYF.US,D,20240520,000000,51.8956,51.94,51.884,51.905,2038,0
+THYF.US,D,20240521,000000,51.93,51.94,51.88,51.94,4599,0
+THYF.US,D,20240522,000000,51.8416,51.85,51.78,51.78,2209,0
+THYF.US,D,20240523,000000,51.78,51.8881,51.7,51.77,16755,0
+THYF.US,D,20240524,000000,51.47,51.47,51.26,51.3862,8569,0
+THYF.US,D,20240528,000000,51.56,51.56,51.4,51.42,3489,0
+THYF.US,D,20240529,000000,51.31,51.34,51.2869,51.3118,3432,0
+THYF.US,D,20240530,000000,51.25,51.3564,51.25,51.35,941,0
+THYF.US,D,20240531,000000,51.45,51.48,51.3998,51.456,1914,0
+THYF.US,D,20240603,000000,51.56,51.5799,51.515,51.5462,909,0
+THYF.US,D,20240604,000000,51.51,51.65,51.51,51.65,1559,0
+THYF.US,D,20240605,000000,51.69,51.7,51.59,51.6998,873,0
+THYF.US,D,20240606,000000,51.75,51.78,51.713,51.76,2628,0
+THYF.US,D,20240607,000000,51.64,51.65,51.595,51.65,2222,0
+THYF.US,D,20240610,000000,51.615,51.6895,51.615,51.6247,658,0
+THYF.US,D,20240611,000000,51.628,51.6474,51.6,51.6474,791,0
+THYF.US,D,20240612,000000,51.852,51.89,51.8302,51.86,1618,0
+THYF.US,D,20240613,000000,51.8618,51.8999,51.82,51.8507,2803,0
+THYF.US,D,20240614,000000,51.77,51.8,51.72,51.72,4232,0
+THYF.US,D,20240617,000000,51.72,51.75,51.72,51.75,641,0
+THYF.US,D,20240618,000000,51.7,51.88,51.7,51.8389,3352,0
+THYF.US,D,20240620,000000,51.81,51.908,51.81,51.8494,2266,0
+THYF.US,D,20240621,000000,51.86,51.9,51.86,51.86,2103,0
+THYF.US,D,20240624,000000,51.8563,51.91,51.8,51.8478,1046,0
+THYF.US,D,20240625,000000,51.63,51.63,51.555,51.5659,1958,0
+THYF.US,D,20240626,000000,51.5127,51.6,51.485,51.5951,2534,0
+THYF.US,D,20240627,000000,51.6,51.6,51.48,51.5379,1355,0
+THYF.US,D,20240628,000000,51.48,51.6299,51.48,51.56,4738,0
+THYF.US,D,20240701,000000,51.61,51.62,51.55,51.55,2897,0
+THYF.US,D,20240702,000000,51.5114,51.59,51.464,51.5616,4090,0
+THYF.US,D,20240703,000000,51.59,51.67,51.59,51.645,605,0
+THYF.US,D,20240705,000000,51.74,51.8,51.74,51.79,1549,0
+THYF.US,D,20240708,000000,51.71,51.81,51.71,51.81,4393,0
+THYF.US,D,20240709,000000,51.7696,51.7696,51.7103,51.765,2115,0
+THYF.US,D,20240710,000000,51.75,51.8827,51.75,51.8827,3026,0
+THYF.US,D,20240711,000000,52,52.04,51.95,51.9917,5079,0
+THYF.US,D,20240712,000000,51.9972,52.06,51.95,51.9901,3346,0
+THYF.US,D,20240715,000000,51.96,52.021,51.96,52.021,684,0
+THYF.US,D,20240716,000000,52.135,52.26,52.135,52.2297,2492,0
+THYF.US,D,20240717,000000,52.07,52.2,52.07,52.2,4106,0
+THYF.US,D,20240718,000000,52.23,52.23,52.0801,52.1133,2847,0
+THYF.US,D,20240719,000000,52.39,52.39,52.03,52.03,1242,0
+THYF.US,D,20240722,000000,52.17,52.17,52.03,52.1398,3510,0
+THYF.US,D,20240723,000000,52.17,52.2,52.158,52.158,2955,0
+THYF.US,D,20240724,000000,52.1019,52.13,51.96,51.9861,9380,0
+THYF.US,D,20240725,000000,52.09,52.09,51.96,52.0208,6720,0
+THYF.US,D,20240726,000000,51.76,51.7999,51.73,51.7764,5342,0
+THYF.US,D,20240729,000000,51.73,51.84,51.69,51.69,4032,0
+THYF.US,D,20240730,000000,51.76,51.76,51.67,51.68,3661,0
+THYF.US,D,20240731,000000,51.86,51.96,51.845,51.9201,2862,0
+THYF.US,D,20240801,000000,51.93,51.93,51.66,51.7,19240,0
+THYF.US,D,20240802,000000,51.71,51.72,51.67,51.671,4286,0
+THYF.US,D,20240805,000000,51.43,51.44,51.34,51.4194,1958,0
+THYF.US,D,20240806,000000,51.54,51.599,51.5399,51.5573,4323,0
+THYF.US,D,20240807,000000,51.725,51.82,51.6712,51.6712,2525,0
+THYF.US,D,20240808,000000,51.81,51.81,51.7259,51.7259,1482,0
+THYF.US,D,20240809,000000,51.79,51.79,51.6601,51.6949,314,0
+THYF.US,D,20240812,000000,51.8076,51.8076,51.67,51.7316,4775,0
+THYF.US,D,20240813,000000,51.7309,51.8807,51.7309,51.8807,3478,0
+THYF.US,D,20240814,000000,51.91,52.129,51.91,52.129,1767,0
+THYF.US,D,20240815,000000,52.02,52.02,51.9152,51.9505,6092,0
+THYF.US,D,20240816,000000,52.0699,52.09,52.0699,52.07,1561,0
+THYF.US,D,20240819,000000,52.0772,52.1361,52.05,52.1361,1742,0
+THYF.US,D,20240820,000000,52.21,52.29,52.1792,52.29,6883,0
+THYF.US,D,20240821,000000,52.15,52.25,52.15,52.2097,851,0
+THYF.US,D,20240822,000000,52.23,52.4,52.198,52.198,1265,0
+THYF.US,D,20240823,000000,52.2417,52.38,52.2417,52.3707,1804,0
+THYF.US,D,20240826,000000,52.375,52.47,52.375,52.4216,2826,0
+THYF.US,D,20240827,000000,52.09,52.111,52.03,52.0988,1205,0
+THYF.US,D,20240828,000000,52.0501,52.2,52.0501,52.14,1760,0
+THYF.US,D,20240829,000000,52.0892,52.16,52.0851,52.09,2435,0
+THYF.US,D,20240830,000000,52.08,52.1478,52.08,52.1478,814,0
+THYF.US,D,20240903,000000,52.3,52.3,52.025,52.06,2892,0
+THYF.US,D,20240904,000000,52.1122,52.2,52.1122,52.12,3005,0
+THYF.US,D,20240905,000000,52.17,52.18,52.1183,52.12,2217,0
+THYF.US,D,20240906,000000,52.1228,52.16,52.0201,52.1065,1966,0
+THYF.US,D,20240909,000000,52.15,52.17,52.1376,52.1501,1899,0
+THYF.US,D,20240910,000000,54.77,54.77,52.09,52.0983,1600,0
+THYF.US,D,20240911,000000,52.0991,52.148,52.07,52.1325,3870,0
+THYF.US,D,20240912,000000,52.105,52.3,52.105,52.225,3267,0
+THYF.US,D,20240913,000000,52.295,52.31,52.295,52.31,952,0
+THYF.US,D,20240916,000000,52.4,52.4,52.37,52.3953,1535,0
+THYF.US,D,20240917,000000,52.44,52.44,52.385,52.3863,2470,0
+THYF.US,D,20240918,000000,52.37,52.5635,52.35,52.49,1897,0
+THYF.US,D,20240919,000000,52.66,52.66,52.618,52.618,989,0
+THYF.US,D,20240920,000000,52.565,52.6,52.565,52.5732,712,0
+THYF.US,D,20240923,000000,52.62,52.62,52.57,52.595,978,0
+THYF.US,D,20240924,000000,52.59,52.63,52.535,52.61,5407,0
+THYF.US,D,20240925,000000,52.28,52.31,52.22,52.24,4278,0
+THYF.US,D,20240926,000000,52.2028,52.32,52.2028,52.307,2815,0
+THYF.US,D,20240927,000000,52.2467,52.32,52.06,52.2793,8625,0
+THYF.US,D,20240930,000000,52.35,52.63,52.35,52.63,3903,0
+THYF.US,D,20241001,000000,52.44,52.48,52.2401,52.28,10919,0
+THYF.US,D,20241002,000000,52.277,52.34,52.277,52.29,1674,0
+THYF.US,D,20241003,000000,52.33,52.33,52.28,52.3015,883,0
+THYF.US,D,20241004,000000,52.2599,52.27,52.2365,52.2605,1645,0
+THYF.US,D,20241007,000000,52.13,52.35,52.1151,52.1151,4956,0
+THYF.US,D,20241008,000000,52.0975,52.3,52.04,52.1444,5600,0
+THYF.US,D,20241009,000000,52.1994,52.22,52.1699,52.185,2206,0
+THYF.US,D,20241010,000000,52.21,52.41,52.14,52.24,7545,0
+THYF.US,D,20241011,000000,52.24,52.25,52.1775,52.1775,4922,0
+THYF.US,D,20241014,000000,52.19,52.27,52.19,52.2693,387,0
+THYF.US,D,20241015,000000,52.25,52.47,52.2,52.47,3080,0
+THYF.US,D,20241016,000000,52.3288,52.39,52.3,52.38,2756,0
+THYF.US,D,20241017,000000,52.32,52.32,52.24,52.31,1297,0
+THYF.US,D,20241018,000000,52.34,52.3744,52.3,52.3481,2906,0
+THYF.US,D,20241021,000000,52.335,52.335,52.31,52.31,3898,0
+THYF.US,D,20241022,000000,52.23,52.27,52.215,52.24,1799,0
+THYF.US,D,20241023,000000,52.42,52.42,52.13,52.1954,1926,0
+THYF.US,D,20241024,000000,52.2,52.27,52.2,52.2476,4457,0
+THYF.US,D,20241025,000000,52.3099,52.3099,52.25,52.25,4327,0
+THYF.US,D,20241028,000000,51.99,52.155,51.962,52,5055,0
+THYF.US,D,20241029,000000,52.03,52.05,51.99,52.03,4241,0
+THYF.US,D,20241030,000000,52.055,52.11,52.03,52.0932,8488,0
+THYF.US,D,20241031,000000,52.07,52.07,51.96,52,7235,0
+THYF.US,D,20241101,000000,52.05,52.08,52,52,2714,0
+THYF.US,D,20241104,000000,52.1,52.1,52.04,52.0751,8071,0
+THYF.US,D,20241105,000000,52.14,52.25,52.125,52.18,9992,0
+THYF.US,D,20241106,000000,52.21,52.2483,52.12,52.212,5894,0
+THYF.US,D,20241107,000000,52.23,52.3647,52.23,52.355,5463,0
+THYF.US,D,20241108,000000,52.4799,52.485,52.47,52.485,608,0
+THYF.US,D,20241111,000000,52.522,52.62,52.485,52.5,10021,0
+THYF.US,D,20241112,000000,52.42,52.47,52.38,52.41,11846,0
+THYF.US,D,20241113,000000,52.4126,52.53,52.4126,52.458,7916,0
+THYF.US,D,20241114,000000,52.51,52.51,52.4515,52.46,49039,0
+THYF.US,D,20241115,000000,52.3492,52.36,52.32,52.3258,7467,0
+THYF.US,D,20241118,000000,52.3198,52.72,52.3198,52.37,15110,0
+THYF.US,D,20241119,000000,52.3851,52.69,52.3809,52.49,7078,0
+THYF.US,D,20241120,000000,52.48,52.64,52.441,52.54,5130,0
+THYF.US,D,20241121,000000,52.5317,52.88,52.5317,52.592,7200,0
+THYF.US,D,20241122,000000,52.5331,52.7,52.5273,52.5341,4247,0
+THYF.US,D,20241125,000000,52.42,52.59,52.345,52.45,7375,0
+THYF.US,D,20241126,000000,52.35,52.57,52.35,52.3992,2460,0
+THYF.US,D,20241127,000000,52.3899,52.41,52.3,52.39,3118,0
+THYF.US,D,20241129,000000,52.4683,52.4683,52.39,52.4626,629,0
+THYF.US,D,20241202,000000,52.525,52.54,52.25,52.526,2667,0
+THYF.US,D,20241203,000000,52.56,52.615,52.52,52.55,5661,0
+THYF.US,D,20241204,000000,52.5,52.64,52.4652,52.57,1593,0
+THYF.US,D,20241205,000000,52.55,52.6196,52.55,52.55,8638,0
+THYF.US,D,20241206,000000,52.5844,52.6695,52.5844,52.616,2268,0
+THYF.US,D,20241209,000000,52.6542,52.6542,52.615,52.615,833,0
+THYF.US,D,20241210,000000,52.6108,52.64,52.5601,52.591,2122,0
+THYF.US,D,20241211,000000,52.7099,52.9,52.6273,52.6753,11556,0
+THYF.US,D,20241212,000000,52.69,52.9,52.595,52.595,11450,0
+THYF.US,D,20241213,000000,52.66,52.89,52.57,52.57,7255,0
+THYF.US,D,20241216,000000,52.599,52.65,52.562,52.6,6998,0
+THYF.US,D,20241217,000000,52.5584,52.76,52.495,52.57,8048,0
+THYF.US,D,20241218,000000,52.54,52.7,52.21,52.21,8721,0
+THYF.US,D,20241219,000000,52.31,52.52,52.12,52.16,7225,0
+THYF.US,D,20241220,000000,52.18,52.34,52.1615,52.2736,13070,0
+THYF.US,D,20241223,000000,51.88,51.8999,51.69,51.8348,22638,0
+THYF.US,D,20241224,000000,51.99,52.05,51.96,52.0155,1765,0
+THYF.US,D,20241226,000000,52,52.26,52,52.0668,6700,0
+THYF.US,D,20241227,000000,52.03,52.21,51.9658,52.1024,11874,0
+THYF.US,D,20241230,000000,51.995,52.2199,51.94,52.0713,12709,0
+THYF.US,D,20241231,000000,52.11,52.28,52.0605,52.1,8737,0
+THYF.US,D,20250102,000000,52.21,52.275,52.1821,52.215,6567,0
+THYF.US,D,20250103,000000,52.29,52.35,52.2707,52.31,10275,0
+THYF.US,D,20250106,000000,52.395,52.76,52.3762,52.385,8070,0
+THYF.US,D,20250107,000000,52.43,52.65,52.33,52.65,4843,0
+THYF.US,D,20250108,000000,52.31,52.39,52.2466,52.2466,8814,0
+THYF.US,D,20250110,000000,52.252,52.62,52.1607,52.2374,13089,0
+THYF.US,D,20250113,000000,52.12,52.42,52.0407,52.09,6365,0
+THYF.US,D,20250114,000000,52.21,52.4199,52.2,52.2055,19081,0
+THYF.US,D,20250115,000000,52.395,52.65,52.39,52.478,14170,0
+THYF.US,D,20250116,000000,52.49,52.7199,52.455,52.58,9793,0
+THYF.US,D,20250117,000000,52.56,52.6,52.48,52.5261,2712,0
+THYF.US,D,20250121,000000,52.68,52.73,52.5701,52.73,14930,0
+THYF.US,D,20250122,000000,52.6491,52.8,52.601,52.79,2717,0
+THYF.US,D,20250123,000000,52.6499,52.83,52.6,52.6542,6128,0
+THYF.US,D,20250124,000000,52.6293,52.82,52.6293,52.69,11508,0
+THYF.US,D,20250127,000000,52.72,52.92,52.6861,52.84,15166,0
+THYF.US,D,20250128,000000,52.41,52.62,52.3772,52.4491,9794,0
+THYF.US,D,20250129,000000,52.4421,52.55,52.42,52.5181,8880,0
+THYF.US,D,20250130,000000,52.47,52.69,52.47,52.5442,2842,0
+THYF.US,D,20250131,000000,52.43,52.72,52.4,52.4135,6773,0
+THYF.US,D,20250203,000000,52.3186,52.3783,52.2,52.317,8241,0
+THYF.US,D,20250204,000000,52.348,52.6099,52.21,52.4604,12011,0
+THYF.US,D,20250205,000000,52.55,52.74,52.5425,52.6715,5646,0
+THYF.US,D,20250206,000000,52.54,52.75,52.4403,52.49,6978,0
+THYF.US,D,20250207,000000,52.54,52.61,52.4599,52.4599,15454,0
+THYF.US,D,20250210,000000,52.515,52.59,52.515,52.5779,2968,0
+THYF.US,D,20250211,000000,52.51,52.64,52.4507,52.49,6538,0
+THYF.US,D,20250212,000000,52.455,52.55,52.3628,52.41,9435,0
+THYF.US,D,20250213,000000,52.499,52.69,52.46,52.5512,6483,0
+THYF.US,D,20250214,000000,52.6199,52.79,52.57,52.57,1791,0
+THYF.US,D,20250218,000000,52.65,52.7699,52.6042,52.6153,9528,0
+THYF.US,D,20250219,000000,52.61,52.8,52.574,52.696,4571,0
+THYF.US,D,20250220,000000,52.6899,52.87,52.6499,52.6969,6360,0
+THYF.US,D,20250221,000000,52.705,52.83,52.605,52.605,8336,0
+THYF.US,D,20250224,000000,52.6,52.7652,52.6,52.67,10392,0
+THYF.US,D,20250225,000000,52.38,52.52,52.3474,52.435,2385,0
+THYF.US,D,20250226,000000,52.37,52.5,52.3216,52.4285,3289,0
+THYF.US,D,20250227,000000,52.3954,52.46,52.32,52.4363,4219,0
+THYF.US,D,20250228,000000,52.45,52.55,52.41,52.4774,3388,0
+THYF.US,D,20250303,000000,52.45,52.4565,52.3,52.3824,3686,0
+THYF.US,D,20250304,000000,52.27,52.3244,52.1672,52.3104,8665,0
+THYF.US,D,20250305,000000,52.3099,52.46,52.25,52.34,7355,0
+THYF.US,D,20250306,000000,52.2954,52.3,52.1772,52.1772,1980,0
+THYF.US,D,20250307,000000,52.25,52.3,52.21,52.2554,1231,0
+THYF.US,D,20250310,000000,52.2,52.22,52.04,52.1178,13451,0
+THYF.US,D,20250311,000000,51.97,52.13,51.8742,51.8742,2308,0
+THYF.US,D,20250312,000000,51.9468,51.9815,51.77,51.8426,2405904,0
+THYF.US,D,20250313,000000,51.718,51.87,51.5,51.5252,17265,0
+THYF.US,D,20250314,000000,51.75,51.82,51.73,51.8175,9305,0
+THYF.US,D,20250317,000000,51.8394,51.9091,51.8,51.8823,7907,0
+THYF.US,D,20250318,000000,51.8277,51.8327,51.77,51.8017,1611,0
+THYF.US,D,20250319,000000,51.828,52.15,51.828,52.0472,10416,0
+THYF.US,D,20250320,000000,52,52.03,51.9264,51.9264,9294,0
+THYF.US,D,20250321,000000,51.9098,51.935,51.82,51.895,6030,0
+THYF.US,D,20250324,000000,52.04,52.04,51.97,52.0126,1644,0
+THYF.US,D,20250325,000000,52.0443,52.21,52.0307,52.065,3963,0
+THYF.US,D,20250326,000000,51.65,51.75,51.5063,51.535,7325,0
+THYF.US,D,20250327,000000,51.485,51.64,51.4701,51.4701,10473,0
+THYF.US,D,20250328,000000,51.48,51.52,51.3727,51.38,3410,0
+THYF.US,D,20250331,000000,51.29,51.41,51.2,51.3699,3981,0
+THYF.US,D,20250401,000000,51.41,51.63,51.39,51.63,6433,0
+THYF.US,D,20250402,000000,51.46,51.5253,51.4495,51.5253,10628,0
+THYF.US,D,20250403,000000,51.068,51.2,50.9,50.9863,11767,0
+THYF.US,D,20250404,000000,50.05,50.3458,49.7407,50.3458,9037,0
+THYF.US,D,20250407,000000,49.22,50.25,49.03,49.7772,11481,0
+THYF.US,D,20250408,000000,50.29,50.29,49.5414,49.5414,2741,0
+THYF.US,D,20250409,000000,49.41,50.8075,49.38,50.8075,6103,0
+THYF.US,D,20250410,000000,50.065,50.065,49.26,49.6712,2852,0
+THYF.US,D,20250411,000000,49.68,50.0423,49.66,49.9507,1007,0
+THYF.US,D,20250414,000000,50.245,50.27,50.02,50.1782,6582,0
+THYF.US,D,20250415,000000,50.42,50.42,50.24,50.3248,4154,0
+THYF.US,D,20250416,000000,50.3112,50.405,50.2889,50.2889,2636,0
+THYF.US,D,20250417,000000,50.52,50.5607,50.36,50.5356,2830,0
+THYF.US,D,20250421,000000,50.28,50.31,50.201,50.2775,5531,0
+THYF.US,D,20250422,000000,50.4452,50.465,50.42,50.46,1815,0
+THYF.US,D,20250423,000000,50.865,51.045,50.7801,50.8031,5849,0
+THYF.US,D,20250424,000000,50.8559,51.065,50.8559,51.065,1527,0
+THYF.US,D,20250425,000000,50.71,50.8285,50.6954,50.8285,2824,0
+THYF.US,D,20250428,000000,50.82,50.8545,50.8,50.8545,863,0
+THYF.US,D,20250429,000000,50.85,50.9343,50.7701,50.9343,2952438,0
+THYF.US,D,20250430,000000,50.67,50.7018,50.57,50.7018,7319,0
+THYF.US,D,20250501,000000,50.77,50.77,50.6665,50.671,2959,0
+THYF.US,D,20250502,000000,50.84,50.96,50.76,50.8503,11417,0
+THYF.US,D,20250505,000000,50.8215,50.96,50.8215,50.927,8029,0
+THYF.US,D,20250506,000000,50.85,50.93,50.82,50.8941,2295,0
+THYF.US,D,20250507,000000,50.97,51.02,50.908,51.02,4483,0
+THYF.US,D,20250508,000000,51.06,51.085,51.0302,51.0302,1561,0
+THYF.US,D,20250509,000000,51.08,51.12,51.05,51.0854,2844,0
+THYF.US,D,20250512,000000,51.42,51.67,51.42,51.5401,6913,0
+THYF.US,D,20250513,000000,51.58,51.83,51.54,51.63,5490,0
+THYF.US,D,20250514,000000,51.6,51.63,51.515,51.53,10953,0
+THYF.US,D,20250515,000000,51.47,51.55,51.425,51.525,2661,0
+THYF.US,D,20250516,000000,51.5,51.67,51.5,51.595,3907,0
+THYF.US,D,20250519,000000,51.529,51.62,51.5199,51.5968,5999,0
+THYF.US,D,20250520,000000,51.56,51.63,51.51,51.6059,5972,0
+THYF.US,D,20250521,000000,51.55,51.55,51.37,51.38,2493,0
+THYF.US,D,20250522,000000,51.38,51.52,51.305,51.3806,13320,0
+THYF.US,D,20250523,000000,51.27,51.36,51.2,51.2,6842,0
+THYF.US,D,20250527,000000,51.185,51.33,51.185,51.29,4487,0
+THYF.US,D,20250528,000000,51.27,51.3,51.211,51.2675,12895,0
+THYF.US,D,20250529,000000,51.3691,51.45,51.3,51.3034,6864,0
+THYF.US,D,20250530,000000,51.39,51.6121,51.37,51.6121,3649,0
+THYF.US,D,20250602,000000,51.55,51.65,51.54,51.58,6502,0
+THYF.US,D,20250603,000000,51.61,51.71,51.6,51.6676,3678,0
+THYF.US,D,20250604,000000,51.6875,51.7702,51.6875,51.7702,4100,0
+THYF.US,D,20250605,000000,51.7008,51.86,51.66,51.66,9904,0
+THYF.US,D,20250606,000000,51.74,51.9,51.54,51.7,30479,0
+THYF.US,D,20250609,000000,51.725,51.78,51.54,51.755,5069,0
+THYF.US,D,20250610,000000,51.759,51.8692,51.618012,51.8192,11959,0
+THYF.US,D,20250611,000000,51.895,51.93,51.8545,51.8902,4642,0
+THYF.US,D,20250612,000000,51.91,52.02,51.85,51.909,7811,0
+THYF.US,D,20250613,000000,51.8683,51.91,51.8404,51.8404,5781,0
+THYF.US,D,20250616,000000,51.92,52.04,51.91,51.97,5332,0
+THYF.US,D,20250617,000000,51.9796,51.9796,51.9251,51.9387,1962,0
+THYF.US,D,20250618,000000,51.9794,52.03,51.9112,51.93,8861,0
+THYF.US,D,20250620,000000,52.15,52.15,52,52.0824,6467,0
+THYF.US,D,20250623,000000,52.15,52.45,52.1164,52.31,6137,0
+THYF.US,D,20250624,000000,52.2399,52.3243,52.2399,52.3137,5983,0
+THYF.US,D,20250625,000000,52.04,52.2,52.01,52.0439,10125,0
+THYF.US,D,20250626,000000,52.08,52.25,52.04,52.1178,4866,0
+THYF.US,D,20250627,000000,52.07,52.09,52.01,52.058,4577,0
+THYF.US,D,20250630,000000,52.12,52.32,52.12,52.2477,6089,0
+THYF.US,D,20250701,000000,52.23,52.4,52.21,52.275,4135,0
+THYF.US,D,20250702,000000,52.23,52.41,52.23,52.41,6997,0
+THYF.US,D,20250703,000000,52.2158,52.42,52.2,52.28,10200,0
+THYF.US,D,20250707,000000,52.28,52.28,52.0501,52.165,7376,0
+THYF.US,D,20250708,000000,52.145,52.17,52.03,52.135,8238,0
+THYF.US,D,20250709,000000,52.1876,52.41,52.16,52.235,6292,0
+THYF.US,D,20250710,000000,52.29,52.44,52.22,52.2951,6672,0
+THYF.US,D,20250711,000000,52.31,52.39,52.15,52.205,7176,0
+THYF.US,D,20250714,000000,52.19,52.4,52.14,52.27,4845,0
+THYF.US,D,20250715,000000,52.225,52.285,52.175,52.175,8284,0
+THYF.US,D,20250716,000000,52.13,52.2291,52.1,52.2,4533,0
+THYF.US,D,20250717,000000,52.22,52.28,52.22,52.245,8065,0
+THYF.US,D,20250718,000000,52.309,52.38,52.275,52.33,8407,0
+THYF.US,D,20250721,000000,52.405,52.57,52.3963,52.3963,8121,0
+THYF.US,D,20250722,000000,52.3969,52.46,52.38,52.43,7769,0
+THYF.US,D,20250723,000000,52.4088,52.5046,52.3964,52.475,3432,0
+THYF.US,D,20250724,000000,52.47,52.53,52.39,52.495,10882,0
+THYF.US,D,20250725,000000,52.45,52.51,52.425,52.47,97570,0
+THYF.US,D,20250728,000000,52.12,52.25,52.085,52.1041,8264,0
+THYF.US,D,20250729,000000,52.1326,52.19,52.11,52.145,13789,0
+THYF.US,D,20250730,000000,52.1035,52.18,52.07,52.1175,12185,0
+THYF.US,D,20250731,000000,52.1164,52.1499,52.09,52.0912,7044,0
+THYF.US,D,20250801,000000,52.0451,52.09,52,52.08,49993,0
+THYF.US,D,20250804,000000,52.17,52.42,52.09,52.3,5566,0
+THYF.US,D,20250805,000000,52.2373,52.27,52.1891,52.27,9303,0
+THYF.US,D,20250806,000000,52.27,52.41,52.218,52.28,8465,0
+THYF.US,D,20250807,000000,52.3,52.4,52.2256,52.256,5894,0
+THYF.US,D,20250808,000000,52.25,52.2884,52.1,52.23,4324,0
+THYF.US,D,20250811,000000,52.25,52.37,52.11,52.251,12365,0
+THYF.US,D,20250812,000000,52.3,52.3594,52.24,52.3594,10970,0
+THYF.US,D,20250813,000000,52.4,52.6,52.4,52.4878,14462,0
+THYF.US,D,20250814,000000,52.41,52.52,52.35,52.5,9582,0
+THYF.US,D,20250815,000000,52.35,52.48,52.32,52.38,12653,0
+THYF.US,D,20250818,000000,52.4,52.73,52.3586,52.6,13515,0
+THYF.US,D,20250819,000000,52.4,52.4095,52.3242,52.3704,7296,0
+THYF.US,D,20250820,000000,52.37,52.4456,52.3241,52.3418,6275,0
+THYF.US,D,20250821,000000,52.305,52.35,52.29,52.305,5501,0
+THYF.US,D,20250822,000000,52.31,52.74,52.271,52.6359,13951,0
+THYF.US,D,20250825,000000,52.5253,52.67,52.5164,52.67,7971,0
+THYF.US,D,20250826,000000,52.215,52.2999,52.2,52.27,4694,0
+THYF.US,D,20250827,000000,52.2745,52.3499,52.2,52.345,3110,0
+THYF.US,D,20250828,000000,52.32,52.44,52.3,52.34,7552,0
+THYF.US,D,20250829,000000,52.3098,52.32,52.2602,52.3,2904,0
+THYF.US,D,20250902,000000,52.2,52.26,52.06,52.2002,5624,0
+THYF.US,D,20250903,000000,52.2925,52.42,52.2925,52.42,4272,0
+THYF.US,D,20250904,000000,52.4,52.55,52.38,52.55,7776,0
+THYF.US,D,20250905,000000,52.52,52.5399,52.45,52.497,3468,0
+THYF.US,D,20250908,000000,52.59,52.5998,52.52,52.553,7624,0
+THYF.US,D,20250909,000000,52.56,52.61,52.5035,52.505,10558,0
+THYF.US,D,20250910,000000,52.59,52.59,52.5338,52.56,4834,0
+THYF.US,D,20250911,000000,52.56,52.79,52.56,52.6572,5167,0
+THYF.US,D,20250912,000000,52.6703,52.69,52.63,52.65,7347,0
+THYF.US,D,20250915,000000,52.74,52.78,52.65,52.78,5083,0
+THYF.US,D,20250916,000000,52.7071,52.98,52.6801,52.73,14875,0
+THYF.US,D,20250917,000000,52.75,52.9,52.69,52.75,15512,0
+THYF.US,D,20250918,000000,52.745,52.84,52.725,52.785,3158,0
+THYF.US,D,20250919,000000,52.803001,52.803001,52.7855,52.7855,710,0
+THYF.US,D,20250922,000000,52.8495,52.925,52.8495,52.895,3160,0
+THYF.US,D,20250923,000000,52.9276,52.94,52.835,52.835,1902,0
+THYF.US,D,20250924,000000,52.8598,52.98,52.7905,52.815,4556,0
+THYF.US,D,20250925,000000,52.4719,52.58,52.3348,52.4131,4621,0
+THYF.US,D,20250926,000000,52.4118,52.45,52.36,52.4,5034,0
+THYF.US,D,20250929,000000,52.59,52.59,52.411,52.5552,8873,0
+THYF.US,D,20250930,000000,52.3708,52.465,52.3708,52.4451,5588,0
+THYF.US,D,20251001,000000,52.47,52.53,52.325,52.48,7701,0
+THYF.US,D,20251002,000000,52.5063,52.5063,52.4258,52.48,2645,0
+THYF.US,D,20251003,000000,52.4742,52.78,52.45,52.4975,34210,0
+THYF.US,D,20251006,000000,52.44,52.52,52.43,52.43,25731,0
+THYF.US,D,20251007,000000,52.444,52.51,52.43,52.45,12853,0
+THYF.US,D,20251008,000000,52.41,52.4305,52.3301,52.3455,4946,0
+THYF.US,D,20251009,000000,52.33,52.33,52.1,52.1095,11765,0
+THYF.US,D,20251010,000000,52.1741,52.1741,51.8552,51.8552,4439,0
+THYF.US,D,20251013,000000,52.038,52.21,52,52.091,6916,0
+THYF.US,D,20251014,000000,51.99,52.16,51.9899,52.1314,8234,0
+THYF.US,D,20251015,000000,52.31,52.4,52.31,52.3999,7914,0
+THYF.US,D,20251016,000000,52.3999,52.4,52.2635,52.265,5858,0
+THYF.US,D,20251017,000000,52.24,52.2993,52.18,52.25,8846,0
+THYF.US,D,20251020,000000,52.33,52.4196,52.33,52.3782,7719,0
+THYF.US,D,20251021,000000,52.4093,52.43,52.3601,52.385,5110,0
+THYF.US,D,20251022,000000,52.3936,52.419,52.35,52.3902,2677,0
+THYF.US,D,20251023,000000,52.37,52.44,52.37,52.405,5498,0
+THYF.US,D,20251024,000000,52.4857,52.6,52.4857,52.5663,7469,0
+THYF.US,D,20251027,000000,52.639,52.8,52.62,52.8,7013,0
+THYF.US,D,20251028,000000,52.38,52.47,52.3401,52.3465,9406,0
+THYF.US,D,20251029,000000,52.355,52.38,52.27,52.31,10471,0
+THYF.US,D,20251030,000000,52.26,52.31,52.1597,52.25,27002,0
+THYF.US,D,20251031,000000,52.2516,52.2516,52.1901,52.2046,6186,0
+THYF.US,D,20251103,000000,52.14,52.31,52.075,52.075,6961,0
+THYF.US,D,20251104,000000,51.988,52.16,51.95,52.05,7777,0
+THYF.US,D,20251105,000000,52.075,52.24,52.075,52.1178,5823,0
+THYF.US,D,20251106,000000,52.15,52.22,51.74,52.115,5012,0
+THYF.US,D,20251107,000000,52.03,52.0937,52.0104,52.0937,7285,0
+THYF.US,D,20251110,000000,52.17,52.2592,52.163003,52.2592,5171,0
+THYF.US,D,20251111,000000,52.29,52.34,52.26,52.34,7599,0
+THYF.US,D,20251112,000000,52.32,52.32,52.2601,52.2776,2668,0
+THYF.US,D,20251113,000000,52.168,52.29,52.0492,52.0712,6321,0
+THYF.US,D,20251114,000000,51.9916,52.12,51.98,52.0844,6476,0
+THYF.US,D,20251117,000000,52.076,52.11,51.83,51.96,8974,0
+THYF.US,D,20251118,000000,51.9184,52.03,51.89,51.965,4203,0
+THYF.US,D,20251119,000000,52,52.08,51.91,51.9965,13976,0
+THYF.US,D,20251120,000000,52.1401,52.25,51.9865,51.9865,14636,0
+THYF.US,D,20251121,000000,52.02,52.15,52,52.1252,8119,0
+THYF.US,D,20251124,000000,51.88,52.03,51.78,51.9916,23160,0
+THYF.US,D,20251125,000000,51.925,52.066,51.89,52.0408,14883,0
+THYF.US,D,20251126,000000,52.1,52.22,52.0865,52.15,6645,0
+THYF.US,D,20251128,000000,52.205,52.38,52.1932,52.1982,3627,0
+THYF.US,D,20251201,000000,52.0966,52.19,52.07,52.1291,4053,0
+THYF.US,D,20251202,000000,52.165,52.31,52.1246,52.2549,10151,0
+THYF.US,D,20251203,000000,52.2447,52.39,52.1,52.35,8760,0
+THYF.US,D,20251204,000000,52.34,52.55,52.2601,52.35,7831,0
+THYF.US,D,20251205,000000,52.3132,52.39,52.2751,52.334,7529,0
+THYF.US,D,20251208,000000,52.309,52.3199,52.15,52.31,9672,0
+THYF.US,D,20251209,000000,52.25,52.2573,52.22,52.22,4634,0
+THYF.US,D,20251210,000000,52.26,52.39,52.2,52.38,9304,0
+THYF.US,D,20251211,000000,52.45,52.61,52.415,52.48,6260,0
+THYF.US,D,20251212,000000,52.38,52.41,52.29,52.3582,11517,0
+THYF.US,D,20251215,000000,52.33,52.43,52.2811,52.3354,6746,0
+THYF.US,D,20251216,000000,52.31,52.39,52.267,52.32,6937,0
+THYF.US,D,20251217,000000,52.25,52.37,52.25,52.306,7124,0
+THYF.US,D,20251218,000000,52.39,52.49,52.321,52.4276,8670,0
+THYF.US,D,20251219,000000,52.44,52.485,52.4173,52.444,3782,0
+THYF.US,D,20251222,000000,52.46,52.72,52.42,52.51,6493,0
+THYF.US,D,20251223,000000,52.16,52.24,52.16,52.2,9462,0
+THYF.US,D,20251224,000000,52.21,52.27,52.21,52.22,2021,0
+THYF.US,D,20251226,000000,52.28,52.315,52.27,52.3078,7196,0
+THYF.US,D,20251229,000000,52.25,52.27,52.15,52.2454,13533,0
+THYF.US,D,20251230,000000,52.26,52.3247,52.26,52.3016,7167,0
+THYF.US,D,20251231,000000,52.3059,52.33,52.24,52.255,4262,0
+THYF.US,D,20260102,000000,52.3,52.34,52.2,52.277,8731,0
+THYF.US,D,20260105,000000,52.382,52.4,52.3601,52.375,3480,0
+THYF.US,D,20260106,000000,52.358,52.36,52.31,52.345,9113,0
+THYF.US,D,20260107,000000,52.3881,52.4,52.32,52.332,7381,0
+THYF.US,D,20260108,000000,52.3259,52.36,52.3201,52.3547,11034,0
+THYF.US,D,20260109,000000,52.3999,52.51,52.394,52.4,6836,0
+THYF.US,D,20260112,000000,52.39,52.4305,52.37,52.4103,7385,0
+THYF.US,D,20260113,000000,52.43,52.49,52.42,52.49,9229,0
+THYF.US,D,20260114,000000,52.4,52.49,52.4,52.49,2967,0
+THYF.US,D,20260115,000000,52.48,52.66,52.48,52.56,8529,0
+THYF.US,D,20260116,000000,52.51,52.6,52.5,52.6,8061,0
+THYF.US,D,20260120,000000,52.34,52.53,52.33,52.395,8653,0
+THYF.US,D,20260121,000000,52.45,52.59,52.42,52.539,10204,0
+THYF.US,D,20260122,000000,52.58,52.625,52.58,52.6,10501,0
+THYF.US,D,20260123,000000,52.56,52.63,52.52,52.545,6891,0
+THYF.US,D,20260126,000000,52.59,52.6999,52.54,52.58,10227,0
+THYF.US,D,20260127,000000,52.27,52.335,52.27,52.3,15199,0
+THYF.US,D,20260128,000000,52.24,52.35,52.2122,52.27,7006,0
+THYF.US,D,20260129,000000,52.22,52.27,52.145,52.27,10499,0
+THYF.US,D,20260130,000000,52.24,52.28,52.17,52.28,4597,0
+THYF.US,D,20260202,000000,52.29,52.32,52.22,52.22,30548,0
+THYF.US,D,20260203,000000,52.28,52.31,52.16,52.28,10552,0
+THYF.US,D,20260204,000000,52.2425,52.31,52.21,52.2651,6587,0
+THYF.US,D,20260205,000000,52.2301,52.27,52.17,52.233,9006,0
+THYF.US,D,20260206,000000,52.285,52.365,52.285,52.34,3485,0
+THYF.US,D,20260209,000000,52.439,52.465,52.28,52.39,107818,0
+THYF.US,D,20260210,000000,52.4352,52.475,52.34,52.34,5161,0
+THYF.US,D,20260211,000000,52.37,52.44,52.35,52.37,3955,0
+THYF.US,D,20260212,000000,52.44,52.49,52.365,52.38,8380,0
+THYF.US,D,20260213,000000,52.33,52.392068,52.31,52.3525,4775,0
+THYF.US,D,20260217,000000,52.41,52.4699,52.363,52.3803,5268,0
+THYF.US,D,20260218,000000,52.41,52.51,52.39,52.46,6688,0
diff --git a/daily/us/nyse etfs/2/tilt.us.txt b/daily/us/nyse etfs/2/tilt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d973b71e2d75ca5984cca33bdc07b940615ba3c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tilt.us.txt	
@@ -0,0 +1,3599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TILT.US,D,20110927,000000,40.9709,41.1326,40.6048,40.6048,2116.0169250134,0
+TILT.US,D,20110928,000000,40.452,40.6802,40.4352,40.6802,353.84561252011,0
+TILT.US,D,20110929,000000,39.9154,40.2417,39.3976,40.0523,30352.090318392,0
+TILT.US,D,20110930,000000,39.8082,40.1187,39.3133,39.3133,19295.171007507,0
+TILT.US,D,20111003,000000,38.7538,39.2528,37.8818,37.8818,35021.642675067,0
+TILT.US,D,20111004,000000,37.3849,37.8908,37.3661,37.8908,6116.1861286595,0
+TILT.US,D,20111007,000000,39.9154,39.9492,39.7805,39.9492,4559.6686764343,0
+TILT.US,D,20111010,000000,41.0026,41.0125,41.0026,41.0125,644.18047407507,0
+TILT.US,D,20111011,000000,41.4301,41.4579,41.4301,41.4579,9177.8075680429,0
+TILT.US,D,20111013,000000,41.7783,41.7783,41.7594,41.7594,467.7617213941,0
+TILT.US,D,20111014,000000,42.1761,42.559,42.1761,42.559,590.75079469169,0
+TILT.US,D,20111017,000000,41.7872,41.8298,41.7406,41.7406,2588.8191821984,0
+TILT.US,D,20111019,000000,42.4082,42.4082,41.929,41.929,1217.7934470777,0
+TILT.US,D,20111020,000000,41.7406,41.7406,41.4797,41.4797,467.7617213941,0
+TILT.US,D,20111021,000000,42.671,42.671,42.671,42.671,114.92421603217,0
+TILT.US,D,20111026,000000,42.9419,43.5619,42.9419,43.5619,10703.073698365,0
+TILT.US,D,20111027,000000,44.6401,45.0944,44.6332,45.0577,4120.1339554692,0
+TILT.US,D,20111028,000000,45.1212,45.1212,45.1212,45.1212,15291.977482386,0
+TILT.US,D,20111101,000000,42.8655,42.8655,42.6641,42.6641,14471.378255631,0
+TILT.US,D,20111102,000000,43.051,43.4686,43.051,43.4686,25059.527737963,0
+TILT.US,D,20111104,000000,43.8634,44.1084,43.8634,44.1084,60470.299776085,0
+TILT.US,D,20111107,000000,44.1997,44.2949,44.1997,44.2949,2411.3923223593,0
+TILT.US,D,20111108,000000,44.7711,44.7789,44.7711,44.7789,237.91328932976,0
+TILT.US,D,20111110,000000,43.3,43.6581,43.0609,43.3843,6671.653172815,0
+TILT.US,D,20111111,000000,44.2681,44.2681,44.2681,44.2681,943.58830005362,0
+TILT.US,D,20111114,000000,43.8366,43.8366,43.8366,43.8366,3094.8889756032,0
+TILT.US,D,20111115,000000,44.3514,44.3514,44.3514,44.3514,3421.5156948525,0
+TILT.US,D,20111116,000000,44.2423,44.2423,44.1759,44.1759,6351.0750965147,0
+TILT.US,D,20111117,000000,43.3089,43.418,42.6185,42.6264,3254.1699065952,0
+TILT.US,D,20111118,000000,42.7881,43.3327,42.7742,43.3327,7646.4927947721,0
+TILT.US,D,20111121,000000,41.938,42.0511,41.938,42.0511,467.7617213941,0
+TILT.US,D,20111122,000000,41.9212,41.9212,41.5383,41.7247,3881.2125589812,0
+TILT.US,D,20111123,000000,40.9451,40.9451,40.826,40.826,12588.234084156,0
+TILT.US,D,20111128,000000,41.4965,41.4965,41.4965,41.4965,13057.003912708,0
+TILT.US,D,20111129,000000,41.9816,42.0054,41.8388,41.8388,4559.6686764343,0
+TILT.US,D,20111130,000000,43.3595,43.666,43.3595,43.666,17655.988768311,0
+TILT.US,D,20111201,000000,43.8634,43.9854,43.8554,43.9784,11188.981348606,0
+TILT.US,D,20111202,000000,43.8456,43.8456,43.8456,43.8456,6470.0317411796,0
+TILT.US,D,20111205,000000,44.0558,44.0558,44.0558,44.0558,10150.630975684,0
+TILT.US,D,20111206,000000,44.4456,44.4456,44.4456,44.4456,13999.584105604,0
+TILT.US,D,20111207,000000,44.518,44.518,44.4814,44.4814,18058.223524423,0
+TILT.US,D,20111208,000000,43.6977,43.6977,43.3515,43.3515,16049.065958177,0
+TILT.US,D,20111209,000000,44.0032,44.3098,43.9784,44.3098,44400.063567587,0
+TILT.US,D,20111212,000000,43.3258,43.4686,43.3089,43.4686,9698.9989688204,0
+TILT.US,D,20111213,000000,43.8276,43.8276,42.8565,42.8565,12488.431475496,0
+TILT.US,D,20111214,000000,42.5084,42.5084,42.5084,42.5084,5634.3109070509,0
+TILT.US,D,20111215,000000,42.7137,42.7137,42.6641,42.6641,30619.238715308,0
+TILT.US,D,20111216,000000,42.9339,42.9597,42.8487,42.8833,14445.167469518,0
+TILT.US,D,20111219,000000,43.8554,43.8554,42.2365,42.3457,18542.114960348,0
+TILT.US,D,20111220,000000,43.666,43.7315,43.666,43.7315,18236.658491421,0
+TILT.US,D,20111221,000000,43.4765,44.0628,43.2464,44.0628,37803.010324477,0
+TILT.US,D,20111222,000000,44.1997,44.3792,44.1005,44.3792,1253.0771976139,0
+TILT.US,D,20111223,000000,44.4913,44.4913,44.4814,44.4814,44533.133712467,0
+TILT.US,D,20111227,000000,44.532,44.9069,44.4814,44.7195,3297.5185143968,0
+TILT.US,D,20111228,000000,45.263,45.263,43.8276,43.8634,16029.911922171,0
+TILT.US,D,20111229,000000,44.1997,44.1997,44.1997,44.1997,4703.8280000536,0
+TILT.US,D,20111230,000000,44.2949,44.3703,44.2859,44.2859,30469.03074874,0
+TILT.US,D,20120103,000000,45.0577,45.0865,44.7621,44.7789,8451.9704141555,0
+TILT.US,D,20120104,000000,44.4913,44.7869,44.4913,44.657,9640.5287536461,0
+TILT.US,D,20120106,000000,44.7789,44.9982,44.7789,44.9704,49458.745287319,0
+TILT.US,D,20120109,000000,44.7125,44.7125,44.7125,44.7125,919.39372825737,0
+TILT.US,D,20120110,000000,43.3595,45.5339,43.3595,45.4347,7022.4744638606,0
+TILT.US,D,20120111,000000,45.5865,45.5865,45.5865,45.5865,1176.4610535925,0
+TILT.US,D,20120113,000000,45.2799,45.389,45.2799,45.389,9228.2129259517,0
+TILT.US,D,20120117,000000,45.9594,45.9842,45.7918,45.7918,45647.092122252,0
+TILT.US,D,20120118,000000,46.1131,46.1131,46.1131,46.1131,757.08847579089,0
+TILT.US,D,20120119,000000,46.4177,46.4177,46.4098,46.4098,467.7617213941,0
+TILT.US,D,20120120,000000,46.4008,46.4008,46.3919,46.3919,1144.2016245308,0
+TILT.US,D,20120123,000000,46.4514,46.494,46.4514,46.494,19821.402944075,0
+TILT.US,D,20120125,000000,46.5814,47.0287,46.5814,47.0287,2703.7433982306,0
+TILT.US,D,20120126,000000,46.9712,46.9712,46.7689,46.7689,26587.818189758,0
+TILT.US,D,20120130,000000,46.2927,46.7689,46.2927,46.7689,7143.4473228418,0
+TILT.US,D,20120131,000000,46.621,46.6389,46.621,46.6389,11978.329253458,0
+TILT.US,D,20120201,000000,47.371,47.5505,47.371,47.3858,3116.0592259249,0
+TILT.US,D,20120202,000000,47.4731,47.5505,47.4731,47.5505,1058.5125160858,0
+TILT.US,D,20120203,000000,48.3758,48.3758,48.3758,48.3758,20261.945772199,0
+TILT.US,D,20120206,000000,48.2975,48.2975,48.2975,48.2975,9884.4906859249,0
+TILT.US,D,20120207,000000,48.2379,48.3907,48.2379,48.3907,11886.591502064,0
+TILT.US,D,20120208,000000,48.2796,48.4184,48.2617,48.4184,2703.7433982306,0
+TILT.US,D,20120209,000000,48.6992,48.7895,48.2201,48.466,34023.616588472,0
+TILT.US,D,20120210,000000,48.1943,48.1943,47.9146,48.0356,5667.5784432708,0
+TILT.US,D,20120213,000000,48.2975,48.4254,48.2975,48.4254,13706.224922574,0
+TILT.US,D,20120214,000000,48.3232,48.3232,48.0931,48.229,12001.515718096,0
+TILT.US,D,20120215,000000,48.2023,48.4184,48.1099,48.1099,5762.3405161394,0
+TILT.US,D,20120216,000000,47.8888,47.8888,47.8888,47.8888,353.84561252011,0
+TILT.US,D,20120217,000000,48.7657,48.7657,48.7657,48.7657,5834.9242315282,0
+TILT.US,D,20120221,000000,48.9511,48.9511,48.9422,48.9422,21345.660967238,0
+TILT.US,D,20120222,000000,48.6188,48.6188,48.483,48.483,2441.6355371046,0
+TILT.US,D,20120223,000000,48.4393,48.4393,48.4393,48.4393,120.97285898123,0
+TILT.US,D,20120224,000000,48.8509,48.8509,48.8509,48.8509,1048.431444504,0
+TILT.US,D,20120228,000000,49.0523,49.0523,48.9175,48.9175,6888.3962118231,0
+TILT.US,D,20120229,000000,48.5454,48.5454,48.5454,48.5454,644.18047407507,0
+TILT.US,D,20120301,000000,48.7657,48.7895,48.7657,48.7895,3870.1233802413,0
+TILT.US,D,20120302,000000,48.6803,48.6803,48.3589,48.4184,7390.4335765952,0
+TILT.US,D,20120305,000000,48.1715,48.2975,48.1715,48.2617,3529.3831607775,0
+TILT.US,D,20120306,000000,47.4126,47.4126,47.3283,47.3283,2819.6757214209,0
+TILT.US,D,20120307,000000,47.7608,47.8718,47.7608,47.856,23604.829108713,0
+TILT.US,D,20120308,000000,48.1943,48.4184,48.1943,48.4184,1709.7497402681,0
+TILT.US,D,20120309,000000,48.8143,48.8699,48.7557,48.7557,5290.5463661126,0
+TILT.US,D,20120312,000000,48.6803,48.7071,48.6615,48.6803,20381.910524022,0
+TILT.US,D,20120313,000000,49.0622,49.4541,49.0622,49.4541,25153.281703673,0
+TILT.US,D,20120314,000000,49.5473,49.5473,49.3588,49.3588,22470.708555764,0
+TILT.US,D,20120315,000000,49.5473,49.7606,49.5473,49.7606,12355.361330617,0
+TILT.US,D,20120316,000000,49.8518,49.8518,49.7516,49.8162,1985.9711016086,0
+TILT.US,D,20120319,000000,50.7783,50.7783,49.8876,50.1415,999.03419375335,0
+TILT.US,D,20120320,000000,49.833,49.833,49.833,49.833,11697.067356327,0
+TILT.US,D,20120321,000000,49.7744,49.8618,49.7744,49.8618,55174.712874182,0
+TILT.US,D,20120322,000000,49.2576,49.2576,49.1724,49.1724,49119.013175013,0
+TILT.US,D,20120323,000000,49.2428,49.2934,49.2428,49.2676,5452.8516185791,0
+TILT.US,D,20120326,000000,50.2695,50.2695,50.2695,50.2695,26685.604584102,0
+TILT.US,D,20120327,000000,50.2784,50.2784,50.2784,50.2784,290.33486155496,0
+TILT.US,D,20120328,000000,49.9124,50.3111,49.8062,49.8618,3060.6133322252,0
+TILT.US,D,20120329,000000,49.5473,49.9302,49.5473,49.9302,1613.9795602413,0
+TILT.US,D,20120330,000000,49.9302,49.9302,49.9302,49.9302,1176.4610535925,0
+TILT.US,D,20120402,000000,50.1753,50.3111,50.1753,50.2278,6022.4321629491,0
+TILT.US,D,20120403,000000,50.577,50.577,49.8162,49.8162,3568.6993399464,0
+TILT.US,D,20120404,000000,49.5305,49.5305,49.341,49.4541,13106.401163458,0
+TILT.US,D,20120405,000000,49.3588,49.3588,49.3588,49.3588,237.91328932976,0
+TILT.US,D,20120409,000000,48.7488,48.8143,48.7488,48.8143,1032.3017299732,0
+TILT.US,D,20120410,000000,48.2121,48.3411,47.6993,47.7866,10287.733549196,0
+TILT.US,D,20120411,000000,48.2201,48.5613,48.0584,48.5613,2663.4191119035,0
+TILT.US,D,20120412,000000,48.5454,49.0107,48.5454,49.0107,15733.528417668,0
+TILT.US,D,20120413,000000,48.7657,48.8043,48.4334,48.475,15888.776920027,0
+TILT.US,D,20120416,000000,48.6803,49.1297,48.1099,48.3758,3176.5456554156,0
+TILT.US,D,20120417,000000,48.8143,49.1802,48.8143,49.1297,6194.8184869973,0
+TILT.US,D,20120418,000000,48.8421,48.8421,48.8421,48.8421,237.91328932976,0
+TILT.US,D,20120419,000000,48.5266,48.6109,48.5186,48.5186,13347.338774263,0
+TILT.US,D,20120420,000000,48.7557,48.7557,48.7309,48.7557,1162.347553378,0
+TILT.US,D,20120423,000000,48.0584,48.0931,47.982,48.0931,2824.7162572118,0
+TILT.US,D,20120424,000000,48.5366,48.5366,48.2717,48.2717,14718.364509383,0
+TILT.US,D,20120425,000000,48.9839,49.1148,48.9839,49.1148,3297.5185143968,0
+TILT.US,D,20120426,000000,49.332,49.6138,49.3281,49.6138,5183.6870073458,0
+TILT.US,D,20120427,000000,49.332,49.8062,49.332,49.8062,7330.9552542627,0
+TILT.US,D,20120430,000000,49.8964,50.6345,49.2428,49.4541,14850.426547104,0
+TILT.US,D,20120501,000000,49.7368,49.833,49.7368,49.7973,3529.3831607775,0
+TILT.US,D,20120502,000000,49.2348,49.2348,49.2348,49.2348,9215.1075328954,0
+TILT.US,D,20120503,000000,49.215,49.215,48.8946,48.8946,878.06133477212,0
+TILT.US,D,20120504,000000,48.4006,48.4006,48.2796,48.2796,10687.952090992,0
+TILT.US,D,20120507,000000,48.2023,48.4184,48.1943,48.2201,8997.3563867292,0
+TILT.US,D,20120508,000000,47.4563,47.9909,47.4563,47.9909,14632.675400938,0
+TILT.US,D,20120509,000000,47.9314,47.975,47.8798,47.8888,7646.4927947721,0
+TILT.US,D,20120510,000000,47.8114,47.9909,47.8114,47.9909,14038.900284773,0
+TILT.US,D,20120511,000000,48.0832,48.1357,47.8798,47.8798,6266.3940952279,0
+TILT.US,D,20120514,000000,47.3452,47.3452,47.3204,47.3204,5908.5160540751,0
+TILT.US,D,20120515,000000,47.243,47.243,47.1567,47.1567,6470.0317411796,0
+TILT.US,D,20120516,000000,47.1656,47.2172,47.1656,47.2172,4465.9147107239,0
+TILT.US,D,20120517,000000,46.494,46.5208,45.8998,45.8998,14587.31057882,0
+TILT.US,D,20120518,000000,45.8998,45.9524,44.7869,45.4446,7822.9115474531,0
+TILT.US,D,20120522,000000,46.2769,46.4356,46.1607,46.1607,4030.4124183914,0
+TILT.US,D,20120523,000000,45.7471,45.756,45.7471,45.756,8942.9186001877,0
+TILT.US,D,20120524,000000,46.5654,46.5654,46.1697,46.1697,16891.843542413,0
+TILT.US,D,20120525,000000,46.5903,46.6062,46.494,46.494,3635.2344123861,0
+TILT.US,D,20120529,000000,46.8333,46.9712,46.7986,46.9712,15572.23127236,0
+TILT.US,D,20120530,000000,46.4514,46.4594,46.3601,46.3601,10823.038450188,0
+TILT.US,D,20120531,000000,45.7739,46.4177,45.7739,46.2669,16364.603498686,0
+TILT.US,D,20120601,000000,45.4853,45.4853,44.5498,44.9704,13634.649314344,0
+TILT.US,D,20120604,000000,44.7264,44.7363,44.7264,44.7363,3881.2125589812,0
+TILT.US,D,20120605,000000,45.1212,45.1212,45.1212,45.1212,324.61050493298,0
+TILT.US,D,20120606,000000,45.9842,46.1062,45.9842,46.0209,1409.3338071314,0
+TILT.US,D,20120607,000000,46.385,46.6141,46.3353,46.3353,12929.982410778,0
+TILT.US,D,20120608,000000,46.1607,46.6062,46.1607,46.5992,6414.5858474799,0
+TILT.US,D,20120611,000000,45.9683,45.9683,45.9683,45.9683,467.7617213941,0
+TILT.US,D,20120612,000000,46.1062,46.3522,45.9941,46.3522,2441.6355371046,0
+TILT.US,D,20120613,000000,46.0308,46.0308,45.8274,45.8274,33224.187612038,0
+TILT.US,D,20120614,000000,46.2341,46.2421,46.2341,46.2421,4940.7331822252,0
+TILT.US,D,20120615,000000,46.5992,46.9127,46.5903,46.9127,22934.437848525,0
+TILT.US,D,20120618,000000,46.6558,47.0734,45.2561,47.0139,15650.863630697,0
+TILT.US,D,20120619,000000,47.4315,47.7459,47.4315,47.7172,9206.0345684719,0
+TILT.US,D,20120620,000000,47.6269,47.6269,47.5147,47.5505,15194.191088043,0
+TILT.US,D,20120621,000000,46.745,46.745,46.1529,46.1529,52547.585619974,0
+TILT.US,D,20120622,000000,46.7599,46.8949,46.5654,46.8949,9171.7589250938,0
+TILT.US,D,20120625,000000,46.3353,46.3353,46.1131,46.2243,3529.3831607775,0
+TILT.US,D,20120627,000000,46.8263,46.9395,46.8263,46.9395,15669.009559544,0
+TILT.US,D,20120628,000000,46.7371,46.7986,46.3264,46.7986,2588.8191821984,0
+TILT.US,D,20120629,000000,47.7866,48.0653,47.7866,48.0653,1458.731057882,0
+TILT.US,D,20120703,000000,48.3907,48.9035,48.3907,48.8509,1575.6714882306,0
+TILT.US,D,20120705,000000,48.7151,48.7151,48.7151,48.7151,413.32393485255,0
+TILT.US,D,20120706,000000,47.975,48.1625,47.975,48.1447,196995.22788652,0
+TILT.US,D,20120709,000000,48.1447,48.1447,48.1447,48.1447,291.34296871314,0
+TILT.US,D,20120710,000000,47.5605,47.6527,47.4563,47.5147,71884.089020966,0
+TILT.US,D,20120711,000000,47.4652,47.6933,47.371,47.4801,3297.5185143968,0
+TILT.US,D,20120712,000000,46.9127,47.4801,46.8601,47.4801,16257.74413992,0
+TILT.US,D,20120713,000000,47.6269,47.6269,47.4225,47.6091,71767.148590617,0
+TILT.US,D,20120716,000000,47.8204,47.9592,47.7776,47.7776,6583.9478500536,0
+TILT.US,D,20120717,000000,47.9502,48.2023,47.6874,48.1794,20631.92109925,0
+TILT.US,D,20120718,000000,48.3689,48.475,48.3689,48.475,4403.4120669169,0
+TILT.US,D,20120719,000000,48.5534,48.5534,48.5454,48.5454,2496.0733236461,0
+TILT.US,D,20120720,000000,48.1943,48.1943,48.0008,48.0008,20636.96163504,0
+TILT.US,D,20120723,000000,47.251,47.4126,47.2272,47.4126,7498.3010425201,0
+TILT.US,D,20120724,000000,46.8423,46.8423,46.8423,46.8423,2617.0461826273,0
+TILT.US,D,20120725,000000,47.1338,47.1338,46.745,46.8333,3998.1529893298,0
+TILT.US,D,20120726,000000,47.4731,47.4731,47.4731,47.4731,2116.0169250134,0
+TILT.US,D,20120727,000000,47.975,48.5366,47.975,48.5366,3201.74833437,0
+TILT.US,D,20120730,000000,48.4184,48.4254,48.3064,48.4254,2306.5491779088,0
+TILT.US,D,20120731,000000,48.2379,48.2717,48.1536,48.2459,6146.4293434048,0
+TILT.US,D,20120801,000000,48.1357,48.1715,47.975,48.1715,14304.032467373,0
+TILT.US,D,20120802,000000,47.2608,47.6457,47.2608,47.6169,19091.533361555,0
+TILT.US,D,20120803,000000,48.475,48.6893,48.3689,48.483,8531.6108796515,0
+TILT.US,D,20120807,000000,48.9422,49.2676,48.9422,48.9769,23865.928862681,0
+TILT.US,D,20120808,000000,49.0801,49.0801,49.0712,49.0712,943.58830005362,0
+TILT.US,D,20120809,000000,49.0801,49.0801,49.0801,49.0801,10219.18226244,0
+TILT.US,D,20120810,000000,48.9422,50.1931,48.9035,48.9918,15306.0909826,0
+TILT.US,D,20120813,000000,48.7389,48.7389,48.722,48.722,1176.4610535925,0
+TILT.US,D,20120814,000000,49.1724,49.1724,49.0622,49.1297,7321.8822898391,0
+TILT.US,D,20120815,000000,50.1077,50.1077,49.1059,49.3023,2588.8191821984,0
+TILT.US,D,20120816,000000,49.5473,49.7189,49.5135,49.6872,9850.2150425469,0
+TILT.US,D,20120817,000000,49.7189,49.9649,49.703,49.9649,23890.123434477,0
+TILT.US,D,20120820,000000,49.6307,49.7804,49.6138,49.6872,2910.4053656568,0
+TILT.US,D,20120821,000000,50.0493,50.2526,49.6941,49.6941,9871.3852928686,0
+TILT.US,D,20120822,000000,49.5473,49.5473,49.4441,49.4441,6208.9319872118,0
+TILT.US,D,20120823,000000,49.9302,49.9302,49.206,49.206,4896.3764672654,0
+TILT.US,D,20120824,000000,49.088,49.4441,49.0523,49.4441,6596.0451359517,0
+TILT.US,D,20120827,000000,49.4273,49.5047,49.4273,49.4541,943.58830005362,0
+TILT.US,D,20120828,000000,49.4719,49.4719,49.4719,49.4719,1409.3338071314,0
+TILT.US,D,20120829,000000,49.6872,49.7804,49.6872,49.7189,3688.6640917694,0
+TILT.US,D,20120830,000000,49.2676,49.3827,49.2676,49.3827,5414.5435465684,0
+TILT.US,D,20120831,000000,49.4997,49.5631,49.4183,49.4183,3881.2125589812,0
+TILT.US,D,20120904,000000,49.3737,49.7744,49.3737,49.7744,2882.1783652279,0
+TILT.US,D,20120905,000000,49.7368,49.7368,49.7368,49.7368,1058.5125160858,0
+TILT.US,D,20120906,000000,50.6593,50.6593,50.6593,50.6593,4824.8008590349,0
+TILT.US,D,20120907,000000,50.943,50.9629,50.8637,50.9073,19385.900651743,0
+TILT.US,D,20120910,000000,50.8369,50.8369,50.7476,50.7476,3281.388799866,0
+TILT.US,D,20120911,000000,50.8031,50.9936,50.8031,50.8993,18195.326097936,0
+TILT.US,D,20120912,000000,50.9529,51.0838,50.9529,50.9529,12382.580223887,0
+TILT.US,D,20120913,000000,51.0313,51.8258,51.0313,51.8258,4723.9901432172,0
+TILT.US,D,20120914,000000,52.2713,52.2713,52.0371,52.0371,1648.2552036193,0
+TILT.US,D,20120917,000000,51.936,51.936,51.688,51.7842,9410.6803215818,0
+TILT.US,D,20120918,000000,51.9955,51.9955,51.68,51.68,486.91575739946,0
+TILT.US,D,20120919,000000,51.8834,51.926,51.7752,51.8328,24579.66873067,0
+TILT.US,D,20120920,000000,51.3844,51.5897,51.3844,51.5897,5704.8784081233,0
+TILT.US,D,20120921,000000,51.8992,51.8992,51.7654,51.7654,6570.8424569973,0
+TILT.US,D,20120924,000000,51.4837,51.5719,51.4837,51.4837,5966.9862692493,0
+TILT.US,D,20120925,000000,51.7415,51.7415,50.8915,50.8993,3297.5185143968,0
+TILT.US,D,20120926,000000,50.7565,50.7565,50.5344,50.577,4165.4987775871,0
+TILT.US,D,20120927,000000,50.6256,51.1186,50.6256,51.0313,3998.1529893298,0
+TILT.US,D,20120928,000000,50.6851,50.943,50.6672,50.943,7435.7983987131,0
+TILT.US,D,20121001,000000,51.7654,51.7654,50.7883,50.8915,14427.02154067,0
+TILT.US,D,20121002,000000,50.8815,50.9698,50.7714,50.9698,14662.918615684,0
+TILT.US,D,20121003,000000,50.8725,51.2624,50.8537,51.0025,2863.0243292225,0
+TILT.US,D,20121004,000000,51.3576,51.4479,51.2466,51.4241,8291.6813760054,0
+TILT.US,D,20121005,000000,51.802,51.8258,51.3755,51.3844,4295.544600992,0
+TILT.US,D,20121008,000000,51.2544,51.2991,51.189,51.2991,5894.4025538606,0
+TILT.US,D,20121009,000000,51.0998,51.0998,50.7208,50.8725,16297.060319089,0
+TILT.US,D,20121010,000000,50.6851,50.6851,50.3984,50.3984,10352.252407319,0
+TILT.US,D,20121011,000000,50.9172,50.9271,50.6345,50.6434,5411.5192250938,0
+TILT.US,D,20121012,000000,50.577,50.5859,50.2784,50.2784,277845.42197231,0
+TILT.US,D,20121015,000000,50.2189,50.6077,50.2189,50.6077,9847.1907210724,0
+TILT.US,D,20121016,000000,51.0313,51.066,51.0313,51.066,17097.497402681,0
+TILT.US,D,20121017,000000,51.3576,51.5015,51.3576,51.5015,3986.0557034316,0
+TILT.US,D,20121018,000000,51.3576,51.3576,51.189,51.3477,17139.837903324,0
+TILT.US,D,20121019,000000,50.9172,50.9172,50.3379,50.4808,13627.592564236,0
+TILT.US,D,20121022,000000,50.3111,50.3111,50.1157,50.3022,17038.019080348,0
+TILT.US,D,20121023,000000,49.7278,50.0393,49.6307,49.947,15049.023657266,0
+TILT.US,D,20121024,000000,49.8964,49.9302,49.7447,49.7516,36073.098441045,0
+TILT.US,D,20121025,000000,49.8162,49.8162,49.8162,49.8162,16645.865395818,0
+TILT.US,D,20121026,000000,49.6872,49.842,49.6307,49.8162,9322.9749988204,0
+TILT.US,D,20121031,000000,49.9054,49.9054,49.7744,49.7744,28918.561939464,0
+TILT.US,D,20121101,000000,50.5344,50.5601,50.4153,50.4886,9096.1508882306,0
+TILT.US,D,20121102,000000,50.3627,50.3716,50.0582,50.0671,28396.362431528,0
+TILT.US,D,20121105,000000,50.1663,50.1663,50.1593,50.1593,3647.3316982842,0
+TILT.US,D,20121106,000000,50.5532,50.7109,50.3895,50.7109,5911.5403755496,0
+TILT.US,D,20121107,000000,49.7675,49.7744,49.4273,49.5801,29064.737477399,0
+TILT.US,D,20121108,000000,49.3588,49.3588,48.968,48.968,18512.879852761,0
+TILT.US,D,20121109,000000,48.8946,49.0007,48.8421,48.9175,18205.407169518,0
+TILT.US,D,20121112,000000,48.9085,48.9085,48.9085,48.9085,7529.5523644236,0
+TILT.US,D,20121114,000000,48.9422,48.9422,47.7697,47.7697,6237.1589876408,0
+TILT.US,D,20121115,000000,47.5833,47.8382,47.5069,47.6993,5876.2566250134,0
+TILT.US,D,20121116,000000,47.5405,47.9909,47.371,47.9909,11764.610535925,0
+TILT.US,D,20121119,000000,48.6803,48.7746,48.6714,48.7746,15511.744842869,0
+TILT.US,D,20121120,000000,48.722,48.9343,48.6714,48.9343,1861.9739211528,0
+TILT.US,D,20121121,000000,48.9918,49.1554,48.9601,49.0622,29756.298987909,0
+TILT.US,D,20121123,000000,49.6307,49.6941,49.5225,49.5225,3682.6154488204,0
+TILT.US,D,20121126,000000,49.7189,49.8062,49.7189,49.8062,7185.7878234853,0
+TILT.US,D,20121127,000000,49.8162,49.8618,49.7606,49.7606,5759.3161946649,0
+TILT.US,D,20121128,000000,49.341,49.9907,49.332,49.9907,5905.4917326005,0
+TILT.US,D,20121129,000000,50.3111,50.3627,50.2943,50.3627,13526.781848418,0
+TILT.US,D,20121130,000000,50.3111,50.3111,50.3111,50.3111,8760.4512045576,0
+TILT.US,D,20121203,000000,50.3716,50.3716,50.2526,50.2784,23747.980325175,0
+TILT.US,D,20121204,000000,50.2615,50.2615,50.0393,50.2189,42075.368460831,0
+TILT.US,D,20121205,000000,50.1325,50.4153,50.1077,50.4153,11245.435349464,0
+TILT.US,D,20121206,000000,50.1753,50.3984,50.1008,50.3627,11238.378599357,0
+TILT.US,D,20121207,000000,50.6772,51.7326,50.329,50.4371,48509.108344316,0
+TILT.US,D,20121210,000000,50.3627,50.6593,50.3627,50.6593,59521.670940241,0
+TILT.US,D,20121211,000000,51.1275,51.1275,50.8915,50.9271,26566.647939437,0
+TILT.US,D,20121212,000000,51.2138,51.2218,50.8915,50.9073,68871.864832333,0
+TILT.US,D,20121213,000000,50.8537,50.8537,50.4986,50.5948,37935.072362198,0
+TILT.US,D,20121214,000000,50.568,50.568,50.3895,50.4302,18860.676822333,0
+TILT.US,D,20121217,000000,50.7297,50.9936,50.7297,50.9936,39859.548927158,0
+TILT.US,D,20121218,000000,51.4171,51.6969,51.4171,51.6969,33618.357510885,0
+TILT.US,D,20121219,000000,51.688,51.7842,51.5629,51.5629,40381.748435094,0
+TILT.US,D,20121220,000000,51.4925,51.8328,51.4925,51.8328,62011.695620938,0
+TILT.US,D,20121221,000000,51.3844,51.3844,51.1364,51.3844,28061.670855014,0
+TILT.US,D,20121224,000000,51.1622,51.308,51.1444,51.2466,42843.546115362,0
+TILT.US,D,20121226,000000,51.2991,51.2991,50.9698,51.1444,8765.4917403485,0
+TILT.US,D,20121227,000000,50.6474,50.6474,50.2943,50.448,47942.552121421,0
+TILT.US,D,20121228,000000,50.7069,50.9251,50.4322,50.5284,52022.361790563,0
+TILT.US,D,20121231,000000,50.563,51.3269,50.563,51.3269,85983.475735228,0
+TILT.US,D,20130102,000000,52.5212,52.6591,52.3942,52.6591,35900.712116997,0
+TILT.US,D,20130103,000000,52.7345,52.9666,52.6164,52.7523,12695.093442922,0
+TILT.US,D,20130104,000000,52.9507,53.0876,52.9507,53.0806,25348.854492359,0
+TILT.US,D,20130107,000000,52.7891,52.915,52.7702,52.915,28101.995141341,0
+TILT.US,D,20130108,000000,52.667,52.7245,52.6303,52.7156,15934.141742145,0
+TILT.US,D,20130109,000000,52.8902,52.9051,52.8743,52.8843,10560.930589062,0
+TILT.US,D,20130110,000000,53.1144,53.1332,52.8565,53.1332,11320.035279169,0
+TILT.US,D,20130111,000000,53.4338,53.4338,53.045,53.1044,32955.023000804,0
+TILT.US,D,20130115,000000,53.1988,53.2761,53.0638,53.2761,20735.756136542,0
+TILT.US,D,20130116,000000,53.2582,53.293,53.174,53.2176,11488.389174585,0
+TILT.US,D,20130117,000000,53.785,53.785,53.4487,53.6282,10120.387760938,0
+TILT.US,D,20130118,000000,53.5429,53.7502,53.4675,53.7502,41167.063911314,0
+TILT.US,D,20130122,000000,53.8296,53.9893,53.6897,53.9893,43312.315943914,0
+TILT.US,D,20130123,000000,54.0607,54.1371,54.0429,54.0429,24085.696223163,0
+TILT.US,D,20130124,000000,54.272,54.3087,54.1113,54.1797,9754.4448625201,0
+TILT.US,D,20130125,000000,54.404,54.5408,54.404,54.5072,33232.252469303,0
+TILT.US,D,20130128,000000,54.516,54.6093,54.516,54.6093,20194.4025926,0
+TILT.US,D,20130129,000000,54.5835,54.6777,54.5835,54.6262,10652.668340456,0
+TILT.US,D,20130130,000000,54.5746,54.6093,54.5746,54.6093,4785.484679866,0
+TILT.US,D,20130131,000000,54.3345,54.4804,54.2561,54.404,18150.969382976,0
+TILT.US,D,20130201,000000,54.9803,55.014,54.9109,54.9109,7510.3983284182,0
+TILT.US,D,20130204,000000,54.7481,54.7481,54.2819,54.3444,6997.2717849062,0
+TILT.US,D,20130205,000000,54.6777,54.8939,54.6688,54.7977,51298.540850992,0
+TILT.US,D,20130206,000000,54.6688,54.9109,54.6688,54.9109,18931.244323405,0
+TILT.US,D,20130207,000000,54.7323,54.9109,54.5498,54.8225,14669.975365791,0
+TILT.US,D,20130208,000000,55.1946,55.254,55.1776,55.2471,22130.976443458,0
+TILT.US,D,20130211,000000,55.1776,55.1946,55.0199,55.1946,24805.484734102,0
+TILT.US,D,20130212,000000,55.2689,55.4623,55.2689,55.3929,17186.210832601,0
+TILT.US,D,20130213,000000,55.5001,55.634,55.3929,55.4355,13116.48223504,0
+TILT.US,D,20130214,000000,55.6677,55.6984,55.626,55.6984,52885.301517962,0
+TILT.US,D,20130215,000000,55.6984,55.7421,55.5099,55.5804,23463.694106568,0
+TILT.US,D,20130219,000000,55.9206,56.0397,55.8592,56.0397,17185.202725443,0
+TILT.US,D,20130220,000000,55.7322,55.7322,55.2382,55.2382,9522.5802161394,0
+TILT.US,D,20130221,000000,54.9803,55.0061,54.4624,54.764,35093.218283298,0
+TILT.US,D,20130222,000000,55.0199,55.0804,54.9465,55.0804,9578.0261098391,0
+TILT.US,D,20130225,000000,55.1688,55.1688,54.2403,54.2403,19483.687046086,0
+TILT.US,D,20130226,000000,54.1461,54.5072,54.0359,54.5072,55736.228561287,0
+TILT.US,D,20130227,000000,55.0983,55.263,55.0289,55.263,14469.362041313,0
+TILT.US,D,20130228,000000,55.1946,55.2689,55.0804,55.0804,16034.952457963,0
+TILT.US,D,20130301,000000,54.4972,55.2034,54.4972,55.1946,56343.109070509,0
+TILT.US,D,20130304,000000,55.0199,55.3215,55.0199,55.3215,2444.6598585791,0
+TILT.US,D,20130305,000000,55.8592,56.0863,55.7421,56.0486,10782.714163861,0
+TILT.US,D,20130306,000000,56.1031,56.1299,56.0307,56.0625,18660.063497855,0
+TILT.US,D,20130307,000000,56.3621,56.3621,56.2003,56.3115,7494.2686138874,0
+TILT.US,D,20130308,000000,56.6973,56.7142,56.372,56.6884,28681.656757292,0
+TILT.US,D,20130311,000000,56.7509,56.8085,56.7509,56.8085,27017.271839142,0
+TILT.US,D,20130312,000000,56.7509,56.8451,56.62,56.8451,6921.6637480429,0
+TILT.US,D,20130313,000000,56.9195,56.9195,56.9027,56.9027,14194.148787131,0
+TILT.US,D,20130314,000000,57.1973,57.353,57.1973,57.353,664.34261723861,0
+TILT.US,D,20130315,000000,57.3262,57.3451,57.2152,57.2469,27460.83898874,0
+TILT.US,D,20130318,000000,56.8353,57.1368,56.8353,57.1278,39262.749489518,0
+TILT.US,D,20130319,000000,57.102,57.102,56.7767,56.7767,9295.7561055496,0
+TILT.US,D,20130320,000000,57.1706,57.2906,57.1516,57.2906,9600.204467319,0
+TILT.US,D,20130321,000000,57.0237,57.0763,56.9642,56.9642,13129.587628096,0
+TILT.US,D,20130322,000000,57.0922,57.0922,57.0009,57.0068,11839.21046563,0
+TILT.US,D,20130325,000000,56.984,56.984,56.8699,56.9473,30995.262685309,0
+TILT.US,D,20130326,000000,57.111,57.2737,57.0922,57.2737,8512.4568436461,0
+TILT.US,D,20130327,000000,57.0842,57.36,57.0842,57.36,123072.74619172,0
+TILT.US,D,20130328,000000,57.3927,57.5227,57.2737,57.5227,20728.699386434,0
+TILT.US,D,20130401,000000,58.2716,58.2716,56.8173,56.9394,19913.140695469,0
+TILT.US,D,20130402,000000,57.2152,57.2201,56.8015,56.9473,12443.066653378,0
+TILT.US,D,20130403,000000,56.3621,56.372,56.1131,56.3204,13932.040926005,0
+TILT.US,D,20130404,000000,56.4087,56.4553,56.3541,56.4553,9560.8882881501,0
+TILT.US,D,20130405,000000,56.1745,56.372,55.7421,56.372,19564.33561874,0
+TILT.US,D,20130408,000000,56.3621,56.6636,56.3621,56.6636,22347.719482467,0
+TILT.US,D,20130409,000000,56.8451,57.0237,56.8085,57.0237,25079.689881126,0
+TILT.US,D,20130410,000000,57.0326,57.7032,57.0326,57.6605,8020.5005504558,0
+TILT.US,D,20130411,000000,57.7806,57.9958,57.7806,57.9224,11624.483640938,0
+TILT.US,D,20130412,000000,57.4889,57.6268,57.4721,57.6268,18969.552395416,0
+TILT.US,D,20130415,000000,56.8937,56.9394,56.1299,56.1299,9866.3447570778,0
+TILT.US,D,20130416,000000,56.3541,56.611,56.2669,56.611,3304.575264504,0
+TILT.US,D,20130417,000000,56.0695,56.0695,55.5377,55.9395,27032.393446515,0
+TILT.US,D,20130418,000000,55.4088,55.7163,55.3215,55.5299,14200.197430081,0
+TILT.US,D,20130419,000000,55.7074,56.0565,55.7074,56.0119,17914.064200804,0
+TILT.US,D,20130422,000000,55.9206,56.3015,55.8224,56.3015,12804.977123163,0
+TILT.US,D,20130423,000000,56.8173,56.9116,56.4474,56.9027,30290.595781743,0
+TILT.US,D,20130424,000000,57.0842,57.2152,56.9116,57.2152,11686.986284745,0
+TILT.US,D,20130425,000000,57.601,57.6516,57.4969,57.4969,14034.867856139,0
+TILT.US,D,20130426,000000,57.6853,57.6853,57.0326,57.2906,26965.858374075,0
+TILT.US,D,20130429,000000,57.7032,57.7726,57.5931,57.6605,6447.8533836997,0
+TILT.US,D,20130430,000000,57.6516,57.8838,57.4641,57.8172,21768.057866514,0
+TILT.US,D,20130501,000000,57.5931,57.5931,57.0763,57.0763,18073.345131796,0
+TILT.US,D,20130502,000000,57.1973,57.6605,57.1973,57.6605,11866.429358901,0
+TILT.US,D,20130503,000000,58.3996,58.6049,58.3996,58.4412,13109.425484933,0
+TILT.US,D,20130506,000000,58.4412,58.717,58.4332,58.6664,33960.105837507,0
+TILT.US,D,20130507,000000,59.076,59.076,58.7864,59.0503,17761.84001992,0
+TILT.US,D,20130508,000000,59.2606,59.2864,59.0503,59.2864,18197.342312252,0
+TILT.US,D,20130509,000000,59.325,59.332,58.9848,58.9848,51434.635317346,0
+TILT.US,D,20130510,000000,59.1455,59.5601,59.1455,59.4034,9432.8586790617,0
+TILT.US,D,20130513,000000,59.3776,59.578,59.3776,59.4411,17278.956691153,0
+TILT.US,D,20130514,000000,59.8726,60.0055,59.6296,60.0055,30480.119927479,0
+TILT.US,D,20130515,000000,60.1613,60.4896,59.9797,60.2307,31050.708579008,0
+TILT.US,D,20130516,000000,60.317,60.3834,59.9718,59.9718,20133.91616311,0
+TILT.US,D,20130517,000000,60.4182,60.6612,60.3487,60.6612,21530.144577185,0
+TILT.US,D,20130520,000000,60.8735,60.8735,60.5908,60.7128,12738.442050724,0
+TILT.US,D,20130521,000000,60.6959,60.9261,60.6959,60.9082,10918.808630214,0
+TILT.US,D,20130522,000000,61.058,61.175,59.8884,59.8884,18511.871745603,0
+TILT.US,D,20130523,000000,59.8012,60.0948,59.6296,60.0125,8438.8650210992,0
+TILT.US,D,20130524,000000,60.3329,60.3329,59.6296,59.9073,8166.6760883914,0
+TILT.US,D,20130528,000000,60.9687,61.0302,60.3081,60.4618,16075.27674429,0
+TILT.US,D,20130529,000000,60.1444,60.1701,59.8458,60.1701,5958.9214119839,0
+TILT.US,D,20130530,000000,60.4996,60.5997,60.4996,60.5997,4535.4741046381,0
+TILT.US,D,20130531,000000,60.1613,60.4281,59.9371,59.9371,12692.069121448,0
+TILT.US,D,20130603,000000,59.7546,59.8636,59.5512,59.8458,19192.344077373,0
+TILT.US,D,20130604,000000,59.9073,59.945,59.325,59.4511,20302.270058526,0
+TILT.US,D,20130605,000000,59.0423,59.1128,58.7339,58.7864,16953.338079062,0
+TILT.US,D,20130606,000000,59.3518,59.3518,58.7339,59.1207,2197.6736048257,0
+TILT.US,D,20130607,000000,59.578,59.9887,59.578,59.9371,53548.636028043,0
+TILT.US,D,20130610,000000,60.0571,60.1613,60.0482,60.0849,43132.872869759,0
+TILT.US,D,20130611,000000,59.7824,59.8636,59.4847,59.4847,29035.502369812,0
+TILT.US,D,20130612,000000,59.578,59.578,58.9521,58.9947,19163.108969786,0
+TILT.US,D,20130613,000000,58.8885,59.9629,58.8361,59.9629,34406.697308579,0
+TILT.US,D,20130614,000000,60.0055,60.0055,59.5065,59.6891,28928.643011046,0
+TILT.US,D,20130617,000000,60.0749,60.0849,59.7456,59.7456,9280.6344981769,0
+TILT.US,D,20130618,000000,60.1087,60.4896,60.1087,60.4618,9356.2425350402,0
+TILT.US,D,20130619,000000,60.1355,60.1355,59.705,59.705,20936.369461019,0
+TILT.US,D,20130620,000000,58.9521,58.9521,58.0761,58.2458,29200.831943754,0
+TILT.US,D,20130621,000000,58.1933,58.3718,57.6853,58.2795,39837.370569679,0
+TILT.US,D,20130624,000000,57.6516,57.8936,57.1516,57.6169,35338.188322734,0
+TILT.US,D,20130625,000000,58.0901,58.0901,57.728,58.0673,9132.4427459249,0
+TILT.US,D,20130626,000000,58.6406,58.6753,58.338,58.581,14149.792072172,0
+TILT.US,D,20130627,000000,59.0939,59.2606,59.0185,59.199,24375.02297756,0
+TILT.US,D,20130628,000000,59.076,59.3171,58.8361,59.0027,53561.741421099,0
+TILT.US,D,20130701,000000,59.8012,59.8368,59.5681,59.6018,36221.290193298,0
+TILT.US,D,20130702,000000,59.8884,59.9132,59.2685,59.3687,13603.397992439,0
+TILT.US,D,20130703,000000,59.3687,59.5601,59.2348,59.5423,32357.215456006,0
+TILT.US,D,20130705,000000,59.9292,60.1791,59.7288,60.1087,83223.278336139,0
+TILT.US,D,20130708,000000,60.6711,60.7287,60.573,60.6364,40025.886608257,0
+TILT.US,D,20130709,000000,61.1156,61.1254,61.064,61.064,7652.5414377212,0
+TILT.US,D,20130710,000000,61.0719,61.2871,60.9786,61.2078,15445.209770429,0
+TILT.US,D,20130711,000000,61.6918,61.9508,61.6918,61.9508,23692.534431474,0
+TILT.US,D,20130712,000000,62.5232,62.5232,61.8298,62.041,73293.422828096,0
+TILT.US,D,20130715,000000,62.2067,62.3733,62.1908,62.3733,36405.773803244,0
+TILT.US,D,20130716,000000,62.2841,62.3466,62.0192,62.0867,107083.15855587,0
+TILT.US,D,20130717,000000,62.2067,62.3565,62.2067,62.3366,10504.476588204,0
+TILT.US,D,20130718,000000,62.7919,62.7919,62.7919,62.7919,432.47797085791,0
+TILT.US,D,20130719,000000,62.5668,62.7741,62.5668,62.7741,33121.360681903,0
+TILT.US,D,20130722,000000,62.9635,62.9973,62.8693,62.9119,14372.583754129,0
+TILT.US,D,20130723,000000,63.0667,63.0667,62.8842,62.9279,12058.977826112,0
+TILT.US,D,20130724,000000,62.8941,62.8941,62.421,62.5509,10240.352512762,0
+TILT.US,D,20130725,000000,62.6005,62.8079,62.4726,62.8079,30760.373717453,0
+TILT.US,D,20130726,000000,62.5836,62.661,62.2841,62.6372,13372.541453218,0
+TILT.US,D,20130729,000000,62.3565,62.4556,62.2751,62.4556,14540.937649544,0
+TILT.US,D,20130730,000000,62.6184,62.6808,62.4288,62.4726,27786.457600831,0
+TILT.US,D,20130731,000000,62.7671,62.9358,62.6005,62.6005,5469.9894402681,0
+TILT.US,D,20130801,000000,63.3236,63.5726,63.3236,63.5577,51718.921535951,0
+TILT.US,D,20130802,000000,63.9436,63.9436,63.274,63.5488,16270.849532976,0
+TILT.US,D,20130805,000000,64.0011,64.0011,63.4189,63.5389,22619.908415174,0
+TILT.US,D,20130806,000000,63.9684,63.9684,62.9814,62.9814,6437.772312118,0
+TILT.US,D,20130807,000000,62.5509,62.7671,62.5509,62.7671,4960.8953253887,0
+TILT.US,D,20130808,000000,62.9119,63.0945,62.6709,63.0578,17347.507977909,0
+TILT.US,D,20130809,000000,62.9874,63.0141,62.7165,62.8345,7159.5770373727,0
+TILT.US,D,20130812,000000,62.8515,62.9536,62.8167,62.9031,14766.753652976,0
+TILT.US,D,20130813,000000,62.6005,63.0141,62.6005,63.0141,6460.958776756,0
+TILT.US,D,20130814,000000,62.9536,62.9536,62.7165,62.7165,17515.861873324,0
+TILT.US,D,20130815,000000,62.0192,62.0192,61.7166,61.7166,9919.7744364611,0
+TILT.US,D,20130816,000000,61.5539,61.8118,61.5539,61.5887,30063.771671153,0
+TILT.US,D,20130819,000000,61.4677,61.5371,61.2078,61.2078,10872.435700939,0
+TILT.US,D,20130820,000000,61.0719,61.7246,61.0144,61.6204,13363.468488794,0
+TILT.US,D,20130821,000000,61.5193,61.6651,61.2078,61.2464,16904.948935469,0
+TILT.US,D,20130822,000000,61.7077,62.1283,61.4766,61.8624,13116.48223504,0
+TILT.US,D,20130823,000000,61.9061,62.1471,61.9061,62.1471,12018.653539785,0
+TILT.US,D,20130826,000000,62.2166,62.2166,62.0867,62.0867,3024.3214745308,0
+TILT.US,D,20130827,000000,61.3139,61.3139,60.7445,60.7813,17069.270402252,0
+TILT.US,D,20130828,000000,60.8309,61.0976,60.8309,61.0976,4046.5421329223,0
+TILT.US,D,20130829,000000,61.4766,61.5043,61.1492,61.1919,14659.894294209,0
+TILT.US,D,20130830,000000,60.9082,60.9082,60.6523,60.7207,23066.499886247,0
+TILT.US,D,20130903,000000,61.3486,61.3486,60.8735,60.9261,11672.872784531,0
+TILT.US,D,20130904,000000,60.9439,61.5371,60.9439,61.425,26211.794219759,0
+TILT.US,D,20130905,000000,61.7077,61.7077,61.4855,61.6204,63361.551105737,0
+TILT.US,D,20130906,000000,61.8298,61.9587,61.3576,61.8804,22078.554871233,0
+TILT.US,D,20130909,000000,62.0103,62.3793,62.0103,62.3565,4646.3658920375,0
+TILT.US,D,20130910,000000,62.7572,62.8515,62.7165,62.8345,29872.231311099,0
+TILT.US,D,20130911,000000,62.7741,63.0578,62.7741,62.9814,10380.479407748,0
+TILT.US,D,20130912,000000,63.0746,63.0846,62.7483,62.7572,2763.221720563,0
+TILT.US,D,20130913,000000,62.9031,63.0072,62.9031,62.9209,63303.080890563,0
+TILT.US,D,20130916,000000,63.4525,63.5389,63.2294,63.2552,82770.638222118,0
+TILT.US,D,20130917,000000,63.5309,63.7363,63.5051,63.7363,20145.00534185,0
+TILT.US,D,20130918,000000,63.5151,64.4098,63.3811,64.4098,18975.601038364,0
+TILT.US,D,20130919,000000,64.3741,64.3741,64.1667,64.2412,12606.380013002,0
+TILT.US,D,20130920,000000,64.2412,64.2868,63.9614,63.9684,20404.088881501,0
+TILT.US,D,20130923,000000,63.8404,64.2025,63.4457,63.7522,31148.494973351,0
+TILT.US,D,20130924,000000,63.8652,64.1261,63.7115,63.771,11357.335244022,0
+TILT.US,D,20130925,000000,63.6698,64.0101,63.6698,63.7274,15358.512554826,0
+TILT.US,D,20130926,000000,64.2333,64.2333,63.7016,63.7115,7301.7201466756,0
+TILT.US,D,20130927,000000,63.5994,63.7363,63.4893,63.6788,29283.496730724,0
+TILT.US,D,20130930,000000,63.2026,63.6252,63.2026,63.6252,22337.638410885,0
+TILT.US,D,20131001,000000,63.9922,64.1499,63.8652,63.9922,9188.8967467828,0
+TILT.US,D,20131002,000000,63.7858,64.0705,63.7184,63.9268,46760.042424879,0
+TILT.US,D,20131003,000000,63.4525,63.6252,63.1094,63.5577,20545.223883646,0
+TILT.US,D,20131004,000000,63.7115,64.0011,63.652,63.903,13854.416674825,0
+TILT.US,D,20131007,000000,63.281,63.5805,63.281,63.2988,8876.383527748,0
+TILT.US,D,20131008,000000,62.9725,62.9973,62.3733,62.3793,8580.000023244,0
+TILT.US,D,20131009,000000,61.9845,62.4288,61.9587,62.1908,25339.781527936,0
+TILT.US,D,20131010,000000,63.2482,63.6599,63.1798,63.6599,36673.930307319,0
+TILT.US,D,20131011,000000,63.7522,64.2095,63.7522,64.2095,9519.5558946649,0
+TILT.US,D,20131014,000000,63.9753,64.5428,63.9753,64.5428,5379.2597960322,0
+TILT.US,D,20131015,000000,64.3126,64.5784,63.9843,64.0993,38397.793547802,0
+TILT.US,D,20131016,000000,64.7441,64.8423,64.7441,64.8105,11014.578810242,0
+TILT.US,D,20131017,000000,64.9405,65.2669,64.9405,65.1458,25475.875994289,0
+TILT.US,D,20131018,000000,65.6478,65.9275,65.5833,65.8412,20386.951059812,0
+TILT.US,D,20131021,000000,65.989,65.989,65.7549,65.8848,19192.344077373,0
+TILT.US,D,20131022,000000,66.2301,66.2628,65.9801,66.2469,14194.148787131,0
+TILT.US,D,20131023,000000,65.7053,65.9444,65.7053,65.9096,5417.5678680429,0
+TILT.US,D,20131024,000000,65.9632,66.2301,65.9632,66.2301,18123.750489705,0
+TILT.US,D,20131025,000000,66.2975,66.4096,66.1339,66.2807,8915.6997069169,0
+TILT.US,D,20131028,000000,66.2469,66.4444,66.238,66.238,22732.81641689,0
+TILT.US,D,20131029,000000,66.5286,66.5644,66.479,66.5376,27326.760736703,0
+TILT.US,D,20131030,000000,66.8808,66.8808,66.1081,66.2301,37353.39453193,0
+TILT.US,D,20131031,000000,65.9096,66.3233,65.9096,66.0664,50195.671619946,0
+TILT.US,D,20131101,000000,66.0921,66.0921,65.5665,65.7549,6329.904846193,0
+TILT.US,D,20131104,000000,66.4364,66.4364,66.0069,66.3144,17944.30741555,0
+TILT.US,D,20131105,000000,65.9543,66.2896,65.9543,66.2896,36428.960267882,0
+TILT.US,D,20131106,000000,66.9423,66.9423,66.0664,66.1517,30865.216861904,0
+TILT.US,D,20131107,000000,65.6389,65.8332,65.0972,65.2034,7977.1519426542,0
+TILT.US,D,20131108,000000,65.5665,66.0406,65.5665,66.0406,5909.5241612332,0
+TILT.US,D,20131111,000000,66.3144,66.3144,66.1855,66.2559,12771.709586944,0
+TILT.US,D,20131112,000000,66.6249,66.6249,65.9731,66.0991,7802.7494042895,0
+TILT.US,D,20131113,000000,66.1943,66.7995,65.9543,66.7995,32796.75017697,0
+TILT.US,D,20131114,000000,66.8311,66.9343,66.5981,66.9343,2642.2488615818,0
+TILT.US,D,20131115,000000,67.0276,67.3044,66.9849,67.2964,16469.446643137,0
+TILT.US,D,20131118,000000,67.3817,67.3817,66.7637,66.853,21062.382855791,0
+TILT.US,D,20131119,000000,67.0356,67.098,66.5128,66.5882,29289.545373673,0
+TILT.US,D,20131120,000000,66.7905,66.9165,66.3501,66.5128,7496.2848282038,0
+TILT.US,D,20131121,000000,66.7281,67.3401,66.7281,67.233,14831.272511099,0
+TILT.US,D,20131122,000000,67.6297,67.6297,67.2597,67.6129,30394.430819035,0
+TILT.US,D,20131125,000000,67.7438,67.7824,67.7338,67.7338,39310.130525951,0
+TILT.US,D,20131126,000000,67.6912,67.9571,67.6912,67.9571,7545.6820789544,0
+TILT.US,D,20131127,000000,67.8529,68.0681,67.8529,68.0681,23052.386386032,0
+TILT.US,D,20131129,000000,68.2398,68.3082,68.0404,68.0404,2733.9866129759,0
+TILT.US,D,20131202,000000,68.0235,68.0593,67.6466,67.6555,27351.963415657,0
+TILT.US,D,20131203,000000,67.8529,67.8529,67.1486,67.1902,47423.37693496,0
+TILT.US,D,20131204,000000,67.4313,67.6555,66.7637,67.3123,13328.184738257,0
+TILT.US,D,20131205,000000,67.216,67.2518,67.0633,67.1148,6222.0373802681,0
+TILT.US,D,20131206,000000,67.4481,67.9729,67.4481,67.8529,30299.668746167,0
+TILT.US,D,20131209,000000,67.6813,67.9055,67.6724,67.7924,33804.857335147,0
+TILT.US,D,20131210,000000,67.9799,67.9799,67.5265,67.5633,28989.129440537,0
+TILT.US,D,20131211,000000,67.1318,67.1318,66.5981,66.7023,25549.467816836,0
+TILT.US,D,20131212,000000,66.5723,66.7905,66.3749,66.5475,16676.108610563,0
+TILT.US,D,20131213,000000,66.4612,66.7449,66.4612,66.7449,22148.114265147,0
+TILT.US,D,20131216,000000,67.0901,67.3123,67.0812,67.2518,13588.276385067,0
+TILT.US,D,20131217,000000,67.0454,67.226,66.7806,67.1486,47000.980035683,0
+TILT.US,D,20131218,000000,67.233,68.7129,66.853,67.9422,11610.370140724,0
+TILT.US,D,20131219,000000,67.8807,68.1227,67.6813,67.8014,46547.331814504,0
+TILT.US,D,20131220,000000,68.1147,69.0294,68.0235,68.584,24753.063161876,0
+TILT.US,D,20131223,000000,68.8309,69.065,68.7585,69.065,131921.91082619,0
+TILT.US,D,20131224,000000,69.7792,69.7792,69.0363,69.2694,9669.7638612333,0
+TILT.US,D,20131226,000000,70.4132,70.4132,69.4599,69.5015,22844.716311448,0
+TILT.US,D,20131227,000000,69.8666,69.8666,69.3478,69.3478,14432.062076462,0
+TILT.US,D,20131230,000000,69.3925,69.5293,69.3855,69.5293,27808.635958312,0
+TILT.US,D,20131231,000000,69.6761,69.7724,69.5839,69.685,53910.546497829,0
+TILT.US,D,20140102,000000,69.8854,69.8854,68.9044,69.0879,49426.485858258,0
+TILT.US,D,20140103,000000,69.3121,69.3121,68.9897,69.1742,70308.417532734,0
+TILT.US,D,20140106,000000,69.0601,69.3051,68.8339,68.8955,33411.695543458,0
+TILT.US,D,20140107,000000,69.7554,69.7554,69.0879,69.3567,32496.334243834,0
+TILT.US,D,20140108,000000,69.3657,69.4251,69.1742,69.2327,47506.04172193,0
+TILT.US,D,20140109,000000,69.5839,69.5839,69.0412,69.2585,136460.40925231,0
+TILT.US,D,20140110,000000,69.5105,69.6434,69.3309,69.6117,13276.77127319,0
+TILT.US,D,20140113,000000,69.5383,69.5383,68.6683,68.7327,9361.2830708311,0
+TILT.US,D,20140114,000000,69.0085,69.5293,69.0085,69.5293,7377.3281835389,0
+TILT.US,D,20140115,000000,69.826,69.939,69.7356,69.9192,15475.452985174,0
+TILT.US,D,20140116,000000,69.817,69.8755,69.6692,69.8755,12140.634505925,0
+TILT.US,D,20140117,000000,69.9112,69.939,69.5481,69.5481,23186.46463807,0
+TILT.US,D,20140121,000000,70.1909,70.6492,69.5928,69.8666,10520.606302735,0
+TILT.US,D,20140122,000000,70.6492,70.6492,69.8527,70.0927,13825.181567238,0
+TILT.US,D,20140123,000000,70.0342,70.0342,69.2248,69.5293,39209.319810134,0
+TILT.US,D,20140124,000000,69.6761,69.6761,68.0275,68.0275,79060.803880026,0
+TILT.US,D,20140127,000000,68.0909,68.0909,67.0474,67.3361,37572.153785255,0
+TILT.US,D,20140128,000000,67.8738,67.9888,67.7071,67.9888,81683.898705604,0
+TILT.US,D,20140129,000000,67.5513,67.7596,67.1258,67.2111,44279.090708606,0
+TILT.US,D,20140130,000000,67.6982,68.2269,67.5255,68.0533,20850.680352573,0
+TILT.US,D,20140131,000000,67.2568,67.9759,67.2568,67.7528,12894.698660241,0
+TILT.US,D,20140203,000000,67.5692,67.6119,65.6776,65.7618,33196.968718767,0
+TILT.US,D,20140204,000000,65.8838,66.4502,65.8838,66.2648,40788.015619839,0
+TILT.US,D,20140205,000000,65.625,66.1101,65.625,65.9801,30788.600717882,0
+TILT.US,D,20140206,000000,66.3005,66.7538,66.3005,66.7359,30213.979637721,0
+TILT.US,D,20140207,000000,66.8629,67.5255,66.8629,67.5255,23157.229530482,0
+TILT.US,D,20140210,000000,67.8212,67.8212,67.3777,67.6545,26169.453719115,0
+TILT.US,D,20140211,000000,67.594,68.3668,67.594,68.3668,28790.532330375,0
+TILT.US,D,20140212,000000,68.2804,68.7775,68.2804,68.4362,37330.208067292,0
+TILT.US,D,20140213,000000,68.1357,69.1484,68.1357,69.0879,107518.6608482,0
+TILT.US,D,20140214,000000,69.0601,69.3925,69.0601,69.3925,20991.815354718,0
+TILT.US,D,20140218,000000,69.5293,69.826,69.4679,69.817,26921.501659116,0
+TILT.US,D,20140219,000000,69.7356,69.9192,69.2109,69.2109,32936.877071957,0
+TILT.US,D,20140220,000000,69.3855,69.7822,69.193,69.7356,51059.619454504,0
+TILT.US,D,20140221,000000,69.9459,70.0075,69.7724,69.8438,16713.408575416,0
+TILT.US,D,20140224,000000,70.5202,70.5868,69.8755,70.3972,65856.616322226,0
+TILT.US,D,20140225,000000,70.1275,70.4866,70.0759,70.1007,20928.304603753,0
+TILT.US,D,20140226,000000,70.5014,70.6681,70.302,70.3972,11197.046205872,0
+TILT.US,D,20140227,000000,70.443,70.6919,70.2614,70.6919,20623.856241984,0
+TILT.US,D,20140228,000000,70.7891,71.1502,70.5202,70.6919,164451.51260625,0
+TILT.US,D,20140303,000000,70.2614,70.5302,69.8944,70.2931,26122.072682681,0
+TILT.US,D,20140304,000000,71.4835,71.7692,71.4835,71.6997,18501.790674021,0
+TILT.US,D,20140305,000000,71.6481,71.6818,71.5847,71.5847,4524.3849258981,0
+TILT.US,D,20140306,000000,72.4556,72.4556,71.658,71.8218,15973.457921314,0
+TILT.US,D,20140307,000000,71.8386,71.8991,71.5599,71.7086,16099.471316086,0
+TILT.US,D,20140310,000000,71.6045,71.7255,71.3148,71.4745,21582.56614941,0
+TILT.US,D,20140311,000000,71.6481,71.6481,70.9895,71.0648,19143.95493378,0
+TILT.US,D,20140312,000000,70.6304,71.4239,70.6304,71.0828,7185.7878234853,0
+TILT.US,D,20140313,000000,71.3694,71.3694,70.1909,70.4142,9713.1124690349,0
+TILT.US,D,20140314,000000,70.302,70.6582,70.302,70.4786,55638.442166944,0
+TILT.US,D,20140317,000000,70.8129,71.0648,70.7891,70.927,46222.721309571,0
+TILT.US,D,20140318,000000,71.0648,71.6918,71.0648,71.5946,22015.044120268,0
+TILT.US,D,20140319,000000,71.5847,71.6818,71.048,71.048,15643.80688059,0
+TILT.US,D,20140320,000000,70.9895,71.5261,70.9895,71.4973,15823.249954746,0
+TILT.US,D,20140321,000000,71.8048,72.0915,71.3505,71.3505,24770.200983566,0
+TILT.US,D,20140324,000000,70.7891,70.8059,70.5114,70.7197,100359.08381083,0
+TILT.US,D,20140325,000000,71.3238,71.3238,70.6135,70.9181,11212.167813244,0
+TILT.US,D,20140326,000000,71.2176,71.2176,70.1821,70.1821,8294.7056974799,0
+TILT.US,D,20140327,000000,69.9995,70.1909,69.7267,69.9192,35359.358573057,0
+TILT.US,D,20140328,000000,70.423,70.7375,70.1731,70.1731,14337.300003592,0
+TILT.US,D,20140331,000000,70.7097,71.1422,70.7097,71.057,24814.557698525,0
+TILT.US,D,20140401,000000,71.4745,71.6918,71.3893,71.6481,20377.878095388,0
+TILT.US,D,20140402,000000,71.8564,72.0836,71.8564,72.0449,38646.796015872,0
+TILT.US,D,20140403,000000,72.1084,72.1084,71.5509,71.777,37091.286670804,0
+TILT.US,D,20140404,000000,72.0549,72.0549,70.4925,70.5947,24682.495660804,0
+TILT.US,D,20140407,000000,70.3972,70.3972,69.4499,69.6513,74566.662168874,0
+TILT.US,D,20140408,000000,69.6117,70.0839,69.4003,70.0501,61255.615252305,0
+TILT.US,D,20140409,000000,70.2525,70.7991,70.1097,70.7991,30836.989861475,0
+TILT.US,D,20140410,000000,70.7276,70.7276,69.0512,69.3657,59290.814401018,0
+TILT.US,D,20140411,000000,68.9996,68.9996,68.2527,68.4272,7878.3574411528,0
+TILT.US,D,20140414,000000,68.7675,69.1484,68.3241,68.6951,77638.364679839,0
+TILT.US,D,20140415,000000,68.7873,69.1841,68.4362,69.1841,4536.4822117963,0
+TILT.US,D,20140416,000000,69.6602,69.8666,69.4331,69.8666,48577.659631073,0
+TILT.US,D,20140417,000000,69.5759,71.6481,69.5759,70.2177,29019.372655282,0
+TILT.US,D,20140421,000000,70.2931,70.4618,70.06,70.4618,100036.48952021,0
+TILT.US,D,20140422,000000,71.7692,71.7692,70.5947,70.9181,16099.471316086,0
+TILT.US,D,20140423,000000,70.9349,70.9349,70.7276,70.7375,7459.9929705094,0
+TILT.US,D,20140424,000000,71.9586,71.9586,70.302,70.6492,7443.8632559786,0
+TILT.US,D,20140425,000000,69.939,69.939,69.7822,69.8854,10581.092732226,0
+TILT.US,D,20140428,000000,69.9112,70.0927,69.0412,69.7822,38068.142507078,0
+TILT.US,D,20140429,000000,70.2177,70.2177,69.9836,69.9916,5242.1572225201,0
+TILT.US,D,20140430,000000,69.8348,70.0839,69.6602,70.0839,4269.3338148794,0
+TILT.US,D,20140501,000000,70.3447,70.675,69.9995,70.0927,14517.751184906,0
+TILT.US,D,20140502,000000,70.7097,70.7097,70.3884,70.3884,24032.26654378,0
+TILT.US,D,20140505,000000,70.0759,70.4518,70.0411,70.2931,26565.639832279,0
+TILT.US,D,20140506,000000,70.1909,70.3358,69.685,69.692,15155.883016032,0
+TILT.US,D,20140507,000000,69.1652,69.7108,69.1652,69.6017,8892.5132422788,0
+TILT.US,D,20140508,000000,70.0263,70.4142,69.5481,69.6295,34274.635270858,0
+TILT.US,D,20140509,000000,69.4679,69.8944,69.4679,69.8586,19567.359940214,0
+TILT.US,D,20140512,000000,70.2009,70.9091,70.2009,70.8843,15727.479774718,0
+TILT.US,D,20140513,000000,70.8843,70.8843,70.7375,70.8417,14445.167469518,0
+TILT.US,D,20140514,000000,70.2931,70.4618,70.0075,70.0075,14046.965142037,0
+TILT.US,D,20140515,000000,69.4917,69.4917,68.9897,69.4917,4485.0687467292,0
+TILT.US,D,20140516,000000,69.2962,69.7178,69.2109,69.6355,16790.024719438,0
+TILT.US,D,20140519,000000,70.0411,70.1443,69.8438,70.1443,25868.02967882,0
+TILT.US,D,20140520,000000,69.9648,69.9648,69.2774,69.6017,23499.985964263,0
+TILT.US,D,20140521,000000,69.9747,69.9747,69.817,69.9033,970.8071933244,0
+TILT.US,D,20140522,000000,70.1195,70.4518,70.0839,70.3784,6052.6753776944,0
+TILT.US,D,20140523,000000,70.423,70.8129,70.3616,70.7991,18321.339492707,0
+TILT.US,D,20140527,000000,71.2504,71.4567,71.179,71.3793,8570.9270588204,0
+TILT.US,D,20140528,000000,71.17,71.3595,71.0748,71.3595,8197.9274102949,0
+TILT.US,D,20140529,000000,71.3595,71.5261,71.3,71.5261,8040.6626936193,0
+TILT.US,D,20140530,000000,71.5509,71.5777,71.3426,71.3505,15103.461443807,0
+TILT.US,D,20140602,000000,71.5162,71.5162,71.0391,71.4647,19757.89219311,0
+TILT.US,D,20140603,000000,71.2176,71.4497,71.0828,71.4497,112490.64535233,0
+TILT.US,D,20140604,000000,71.2414,71.6481,71.2414,71.5777,20243.799843351,0
+TILT.US,D,20140605,000000,71.8644,72.411,71.5688,72.3852,15728.487881876,0
+TILT.US,D,20140606,000000,72.6421,72.9506,72.6421,72.8712,17452.351122359,0
+TILT.US,D,20140609,000000,73.0518,73.4277,73.0518,73.0716,5736.1297300268,0
+TILT.US,D,20140610,000000,73.0796,73.0984,72.9585,73.0616,17166.048689437,0
+TILT.US,D,20140611,000000,72.9436,72.9932,72.6967,72.8355,5675.6433005362,0
+TILT.US,D,20140612,000000,72.8543,72.8623,72.3058,72.3058,12660.817799544,0
+TILT.US,D,20140613,000000,72.3752,72.6877,72.3752,72.5796,7414.6281483914,0
+TILT.US,D,20140616,000000,72.8881,72.8881,72.3316,72.652,23998.999007561,0
+TILT.US,D,20140617,000000,72.4824,73.1242,72.4824,73.0518,3497.1237317158,0
+TILT.US,D,20140618,000000,73.1638,73.2869,72.9337,73.2869,8347.1272697051,0
+TILT.US,D,20140619,000000,73.765,73.765,73.4277,73.5745,40311.180934022,0
+TILT.US,D,20140620,000000,73.765,73.8186,73.5388,73.8186,17206.372975764,0
+TILT.US,D,20140623,000000,73.9227,73.9227,73.6281,73.7302,8498.3433434316,0
+TILT.US,D,20140624,000000,73.6112,73.9822,73.2006,73.2006,3822.742343807,0
+TILT.US,D,20140625,000000,73.2968,73.5467,73.2006,73.5467,17621.713124933,0
+TILT.US,D,20140626,000000,73.0894,73.5199,73.0894,73.4039,59741.438300724,0
+TILT.US,D,20140627,000000,73.6281,73.6777,73.5111,73.6023,4903.4332173727,0
+TILT.US,D,20140630,000000,73.3672,73.9227,73.3672,73.8622,26904.363837426,0
+TILT.US,D,20140701,000000,74.6508,74.7529,74.4672,74.5466,10733.31691311,0
+TILT.US,D,20140702,000000,75.0168,75.0168,74.3125,74.3125,5530.4758697587,0
+TILT.US,D,20140703,000000,74.6429,74.8234,74.6349,74.7619,2870.0810793298,0
+TILT.US,D,20140707,000000,74.3364,74.6349,74.1549,74.1995,20015.967625604,0
+TILT.US,D,20140708,000000,73.9911,73.9911,73.3593,73.5011,17540.056445121,0
+TILT.US,D,20140709,000000,73.6866,73.8086,73.5845,73.5845,10515.565766944,0
+TILT.US,D,20140710,000000,73.0111,73.6281,73.0111,73.3861,12676.947514075,0
+TILT.US,D,20140711,000000,73.2601,73.4178,73.1242,73.3861,25461.762494075,0
+TILT.US,D,20140714,000000,73.7382,73.887,73.6539,73.756,10852.273557774,0
+TILT.US,D,20140715,000000,73.8701,73.8701,73.3414,73.4367,13510.652133887,0
+TILT.US,D,20140716,000000,73.756,73.756,73.3414,73.6023,8774.5647047721,0
+TILT.US,D,20140717,000000,73.5845,73.6112,72.6967,72.6967,44454.501354129,0
+TILT.US,D,20140718,000000,73.3414,73.5199,73.3414,73.4465,7130.3419297855,0
+TILT.US,D,20140721,000000,73.0012,73.3672,73.0012,73.2541,7640.4441518231,0
+TILT.US,D,20140722,000000,73.6023,73.887,73.6023,73.7472,6594.0289216354,0
+TILT.US,D,20140723,000000,73.9554,73.9554,73.7739,73.7739,28329.827359088,0
+TILT.US,D,20140724,000000,74.0239,74.0775,73.8006,73.9644,14913.937298069,0
+TILT.US,D,20140725,000000,73.8274,73.8274,73.2442,73.2779,16150.884781153,0
+TILT.US,D,20140728,000000,73.4277,73.4277,72.9149,73.2085,10893.60595126,0
+TILT.US,D,20140729,000000,73.3414,73.5388,73.1817,73.27,12867.47976697,0
+TILT.US,D,20140730,000000,73.2006,73.2006,72.9248,73.1638,10558.914374745,0
+TILT.US,D,20140731,000000,72.4278,72.5002,71.6997,71.6997,20572.442776917,0
+TILT.US,D,20140801,000000,71.4835,71.4835,71.0748,71.4239,9708.071933244,0
+TILT.US,D,20140804,000000,71.658,72.0122,71.057,71.8802,22181.381801367,0
+TILT.US,D,20140805,000000,71.5777,71.8644,71.048,71.3893,36925.957096863,0
+TILT.US,D,20140806,000000,71.1888,71.8296,71.048,71.4329,22860.846025979,0
+TILT.US,D,20140807,000000,71.8743,71.8743,71.057,71.0648,16138.787495255,0
+TILT.US,D,20140808,000000,71.2414,71.8743,71.2176,71.8743,33813.930299571,0
+TILT.US,D,20140811,000000,72.2195,72.6024,72.2195,72.281,21866.852368016,0
+TILT.US,D,20140812,000000,72.4278,72.4278,71.8386,71.8802,9821.988042118,0
+TILT.US,D,20140813,000000,72.4378,72.535,72.1511,72.4636,11227.289420617,0
+TILT.US,D,20140814,000000,72.5935,72.7879,72.5935,72.7779,17400.937657292,0
+TILT.US,D,20140815,000000,73.0111,73.134,72.3227,72.7065,13535.854812842,0
+TILT.US,D,20140818,000000,73.1817,73.5656,73.1817,73.3493,19894.994766622,0
+TILT.US,D,20140819,000000,73.4039,73.9227,73.4039,73.8622,22911.251383888,0
+TILT.US,D,20140820,000000,73.8701,74.0497,73.8701,74.0497,2292.4356776944,0
+TILT.US,D,20140821,000000,74.0011,74.0328,73.9733,74.0328,6493.2182058177,0
+TILT.US,D,20140822,000000,74.1221,74.2629,73.9554,74.1301,19809.305658177,0
+TILT.US,D,20140825,000000,74.4346,74.5923,74.2977,74.2977,4552.6119263271,0
+TILT.US,D,20140826,000000,74.4246,74.7709,74.4246,74.7709,27190.666270348,0
+TILT.US,D,20140827,000000,74.7271,74.7271,74.5466,74.5834,10821.022235871,0
+TILT.US,D,20140828,000000,74.3622,74.5556,74.3622,74.5208,25369.016635522,0
+TILT.US,D,20140829,000000,72.9506,74.7431,72.9506,74.7123,17793.091341823,0
+TILT.US,D,20140902,000000,74.9027,74.9027,74.6151,74.8849,6327.8886318767,0
+TILT.US,D,20140903,000000,75.128,75.128,74.6002,74.6002,33734.289834075,0
+TILT.US,D,20140904,000000,75,75.0664,74.6607,74.6607,15920.02824193,0
+TILT.US,D,20140905,000000,74.2887,74.7619,74.1043,74.6945,22698.540773512,0
+TILT.US,D,20140908,000000,74.7986,74.8075,74.504,74.7203,13335.241488365,0
+TILT.US,D,20140909,000000,74.3532,74.504,74.0328,74.1301,33420.768507882,0
+TILT.US,D,20140910,000000,74.0328,74.38,73.878,74.3056,24205.660974987,0
+TILT.US,D,20140911,000000,74.3294,74.512,74.1836,74.512,2096.862889008,0
+TILT.US,D,20140912,000000,74.4058,74.4147,74.008,74.0497,23744.956003699,0
+TILT.US,D,20140915,000000,73.7818,73.9485,73.6638,73.8006,4968.9601826542,0
+TILT.US,D,20140916,000000,73.6688,74.3294,73.6688,74.1389,12323.101901555,0
+TILT.US,D,20140917,000000,74.4147,74.6706,74.3125,74.4346,14068.13539236,0
+TILT.US,D,20140918,000000,74.5834,74.7271,74.5288,74.6349,5513.3380480697,0
+TILT.US,D,20140919,000000,75.0258,75.0258,74.2441,74.4762,18728.614784611,0
+TILT.US,D,20140922,000000,73.5934,73.9048,73.4109,73.6112,15064.145264638,0
+TILT.US,D,20140923,000000,73.4783,73.6112,73.0111,73.1242,17180.162189651,0
+TILT.US,D,20140924,000000,73.0796,73.5299,72.7521,73.5299,27740.084671555,0
+TILT.US,D,20140925,000000,72.535,72.9764,72.3504,72.4556,19478.646510295,0
+TILT.US,D,20140926,000000,72.3752,72.9843,72.3752,72.8781,8706.0134180161,0
+TILT.US,D,20140929,000000,72.4734,72.9069,72.3316,72.7155,16896.884078204,0
+TILT.US,D,20140930,000000,72.5608,72.898,72.2562,72.2741,35215.199249437,0
+TILT.US,D,20141001,000000,71.8048,72.0647,71.1988,71.4329,12044.864325898,0
+TILT.US,D,20141002,000000,71.1888,71.6918,70.8317,71.5073,18145.928847185,0
+TILT.US,D,20141003,000000,72.0449,72.3316,71.9338,72.1599,25315.586956139,0
+TILT.US,D,20141006,000000,72.5082,72.5082,71.8296,72.0291,16510.779036622,0
+TILT.US,D,20141007,000000,71.3991,71.7086,70.9439,71.0322,11758.561892975,0
+TILT.US,D,20141008,000000,70.6582,71.9249,70.4706,71.9249,20224.645807346,0
+TILT.US,D,20141009,000000,71.7523,71.796,70.5401,70.6215,13663.88442193,0
+TILT.US,D,20141010,000000,70.5709,70.5709,69.7267,69.7456,156063.05294305,0
+TILT.US,D,20141013,000000,69.7009,69.7456,68.6078,68.6078,100719.98617346,0
+TILT.US,D,20141014,000000,69.3309,69.6017,68.7417,69.1316,47389.101291582,0
+TILT.US,D,20141015,000000,67.6813,69.0254,67.6208,68.7675,67651.04706378,0
+TILT.US,D,20141016,000000,68.3756,69.4331,68.0087,69.193,46768.107282145,0
+TILT.US,D,20141017,000000,69.9459,70.2177,69.4917,69.7356,40983.588408525,0
+TILT.US,D,20141020,000000,70.0501,70.3358,69.7456,70.2931,14009.665177185,0
+TILT.US,D,20141021,000000,70.8843,71.796,70.7801,71.7523,23779.231647078,0
+TILT.US,D,20141022,000000,71.8386,72.0291,71.2246,71.2246,40666.0346537,0
+TILT.US,D,20141023,000000,71.777,72.4189,71.777,72.1005,20130.891841636,0
+TILT.US,D,20141024,000000,72.2979,72.4824,72.0836,72.4824,37584.251071153,0
+TILT.US,D,20141027,000000,72.0747,72.3663,72.0033,72.3663,23359.859069276,0
+TILT.US,D,20141028,000000,72.652,73.5299,72.652,73.5299,17522.918623431,0
+TILT.US,D,20141029,000000,73.5845,73.5845,72.9684,73.1638,9722.1854334585,0
+TILT.US,D,20141030,000000,73.3493,73.9396,73.3493,73.7818,14672.999687266,0
+TILT.US,D,20141031,000000,74.4514,74.8234,74.4434,74.8234,18927.211894773,0
+TILT.US,D,20141103,000000,75.0932,75.2063,74.7331,74.7887,30107.120278955,0
+TILT.US,D,20141104,000000,74.7033,74.7033,74.2441,74.495,40703.334618553,0
+TILT.US,D,20141105,000000,75.0852,75.0852,74.5754,74.8333,12416.855867266,0
+TILT.US,D,20141106,000000,74.8928,75.2232,74.8501,75.2232,26254.134720402,0
+TILT.US,D,20141107,000000,75.2063,75.2916,75.0852,75.2569,8234.2192679893,0
+TILT.US,D,20141110,000000,75.4413,75.5267,75.24,75.4841,20359.732166542,0
+TILT.US,D,20141111,000000,75.4751,75.5703,75.4751,75.5445,7181.7553948526,0
+TILT.US,D,20141112,000000,75.4661,75.7202,75.4413,75.6219,3206.7888701609,0
+TILT.US,D,20141113,000000,75.9026,75.9453,75.3363,75.3908,47832.66844118,0
+TILT.US,D,20141114,000000,75.4751,75.5445,75.2668,75.2668,41102.54505319,0
+TILT.US,D,20141117,000000,75.4325,75.5267,75.1716,75.4067,24492.971515067,0
+TILT.US,D,20141118,000000,75.6944,75.8828,75.5703,75.8124,10339.147014263,0
+TILT.US,D,20141119,000000,75.4751,75.5099,75.1884,75.4325,8039.6545864611,0
+TILT.US,D,20141120,000000,75.2668,75.8124,75.1368,75.7936,23455.629249303,0
+TILT.US,D,20141121,000000,76.4374,76.5068,75.9453,76.0485,31180.754402413,0
+TILT.US,D,20141124,000000,76.3877,76.5524,76.2816,76.4622,9847.1907210724,0
+TILT.US,D,20141125,000000,76.6307,76.7349,76.471,76.5524,27613.063169625,0
+TILT.US,D,20141126,000000,76.471,76.6655,76.471,76.6655,5437.7300112064,0
+TILT.US,D,20141128,000000,76.597,76.597,76.361,76.361,8209.0165890349,0
+TILT.US,D,20141201,000000,76.2637,76.2816,75.3451,75.4751,68092.597999062,0
+TILT.US,D,20141202,000000,75.4235,75.9691,75.3908,75.9453,18195.326097936,0
+TILT.US,D,20141203,000000,76.0485,76.5068,75.9026,76.361,26865.047658257,0
+TILT.US,D,20141204,000000,76.1595,76.3877,75.979,76.2905,26544.469581957,0
+TILT.US,D,20141205,000000,76.5524,76.6466,76.3698,76.4622,39579.295137185,0
+TILT.US,D,20141208,000000,76.5603,76.5603,75.7836,75.857,6762.3828170509,0
+TILT.US,D,20141209,000000,75.2063,76.1269,75.0079,76.1269,11576.094497346,0
+TILT.US,D,20141210,000000,75.7936,75.7936,74.9385,75.12,43775.037129517,0
+TILT.US,D,20141211,000000,75.5614,75.8302,75.2232,75.4325,26048.480860134,0
+TILT.US,D,20141212,000000,74.5466,74.8333,74.0497,74.1301,20563.369812494,0
+TILT.US,D,20141215,000000,74.4762,74.6002,73.5299,73.5745,20415.178060241,0
+TILT.US,D,20141216,000000,73.3672,74.4346,73.1916,73.1916,4349.9823875335,0
+TILT.US,D,20141217,000000,73.27,74.8145,73.27,74.8145,13868.530175041,0
+TILT.US,D,20141218,000000,75.5019,76.0564,75.5019,76.0564,15682.114952601,0
+TILT.US,D,20141219,000000,76.4304,76.8212,76.2637,76.6734,20437.356417721,0
+TILT.US,D,20141222,000000,76.6734,76.8301,76.471,76.8033,15353.472019035,0
+TILT.US,D,20141223,000000,77.2388,77.2388,77.0652,77.1316,10102.241832091,0
+TILT.US,D,20141224,000000,76.9581,77.341,76.9581,77.2884,88111.589946139,0
+TILT.US,D,20141226,000000,77.5771,77.5939,77.1416,77.5691,15624.652844585,0
+TILT.US,D,20141229,000000,77.5305,77.7686,77.5305,77.7328,15820.22563327,0
+TILT.US,D,20141230,000000,77.6624,77.6624,77.3638,77.4323,5630.2784784182,0
+TILT.US,D,20141231,000000,77.4085,77.6078,77.0226,77.0226,6936.7853554156,0
+TILT.US,D,20150102,000000,76.7487,76.9055,76.0009,76.3877,25572.654281475,0
+TILT.US,D,20150105,000000,75.7032,75.7032,74.9791,75.1022,31975.142843057,0
+TILT.US,D,20150106,000000,75.3124,75.3124,73.7739,74.2064,11202.086741662,0
+TILT.US,D,20150107,000000,74.7947,74.9613,74.5308,74.8909,40065.202787426,0
+TILT.US,D,20150108,000000,75.73,76.2568,75.73,76.1565,30903.524933915,0
+TILT.US,D,20150109,000000,76.2479,76.2479,75.5683,75.5951,9958.0825084719,0
+TILT.US,D,20150112,000000,75.1557,75.1557,74.7242,74.9434,27227.966235201,0
+TILT.US,D,20150113,000000,75.8758,76.229,74.5129,74.7757,20503.891490161,0
+TILT.US,D,20150114,000000,74.3294,74.3294,73.6271,74.3125,19317.349364986,0
+TILT.US,D,20150115,000000,74.4068,74.4068,73.7214,73.7382,11113.373311742,0
+TILT.US,D,20150116,000000,73.8294,74.7163,73.6866,74.7163,19529.051868204,0
+TILT.US,D,20150120,000000,74.8472,74.8472,74.0457,74.4356,29638.350450402,0
+TILT.US,D,20150121,000000,74.2788,74.9712,74.2788,74.749,5263.3274728418,0
+TILT.US,D,20150122,000000,74.9791,76.0277,74.9008,76.0277,9714.120576193,0
+TILT.US,D,20150123,000000,76.1041,76.1041,75.7618,75.7618,23127.994422895,0
+TILT.US,D,20150126,000000,75.5425,76.1041,75.4127,76.1041,14277.82168126,0
+TILT.US,D,20150127,000000,75.3501,75.7122,75.1022,75.4037,28889.326831877,0
+TILT.US,D,20150128,000000,75.1815,75.2777,74.2342,74.2421,12509.601725818,0
+TILT.US,D,20150129,000000,74.2967,74.7163,73.881,74.7163,12868.487874129,0
+TILT.US,D,20150130,000000,74.3889,74.7679,74.0645,74.0645,41545.10409563,0
+TILT.US,D,20150202,000000,73.8016,74.7391,73.756,74.7391,28729.037793727,0
+TILT.US,D,20150203,000000,75.5515,76.1041,75.3689,76.1041,27495.114632118,0
+TILT.US,D,20150204,000000,75.8044,76.1327,75.746,75.746,34539.767453458,0
+TILT.US,D,20150205,000000,76.2111,76.7011,76.2111,76.7011,9293.7398912333,0
+TILT.US,D,20150206,000000,76.8281,77.098,76.4631,76.5365,48980.902494343,0
+TILT.US,D,20150209,000000,76.1477,76.6694,76.1477,76.3342,24231.8717611,0
+TILT.US,D,20150210,000000,76.2568,76.721,76.1139,76.721,5179.6545787131,0
+TILT.US,D,20150211,000000,76.7111,76.8767,76.6337,76.7309,9950.0176512064,0
+TILT.US,D,20150212,000000,77.213,77.6078,77.213,77.6078,10896.630272735,0
+TILT.US,D,20150213,000000,77.8469,77.954,77.7328,77.954,58901.685037963,0
+TILT.US,D,20150217,000000,77.8816,78.0661,77.837,78.0661,1561.5579880161,0
+TILT.US,D,20150218,000000,78.0483,78.1455,77.954,78.1277,12564.039512359,0
+TILT.US,D,20150219,000000,77.9094,78.2069,77.8915,78.1197,17060.197437828,0
+TILT.US,D,20150220,000000,78.0115,78.5154,77.6703,78.5154,26409.383222762,0
+TILT.US,D,20150223,000000,78.2605,78.4609,78.1524,78.3666,14435.086397936,0
+TILT.US,D,20150224,000000,78.4352,78.7267,78.4352,78.6295,13742.516780268,0
+TILT.US,D,20150225,000000,78.6633,78.8329,78.5085,78.6722,5414.5435465684,0
+TILT.US,D,20150226,000000,78.6037,78.7437,78.3974,78.4886,19748.819228686,0
+TILT.US,D,20150227,000000,78.578,78.5938,78.3736,78.3736,12246.485757534,0
+TILT.US,D,20150302,000000,78.6891,78.7893,78.4798,78.7893,9553.8315380429,0
+TILT.US,D,20150303,000000,78.5611,78.569,78.1713,78.451,6139.3725932976,0
+TILT.US,D,20150304,000000,77.8182,78.1455,77.8182,78.0393,17965.477665871,0
+TILT.US,D,20150305,000000,77.9243,78.1971,77.9243,78.1197,16034.952457963,0
+TILT.US,D,20150306,000000,77.9243,77.9243,77.0494,77.0494,14328.227039169,0
+TILT.US,D,20150309,000000,77.2319,77.5493,77.2319,77.5106,6592.012707319,0
+TILT.US,D,20150310,000000,76.473,76.8767,76.4056,76.473,9553.8315380429,0
+TILT.US,D,20150311,000000,76.2816,76.5464,76.2717,76.4383,22402.157269008,0
+TILT.US,D,20150312,000000,77.098,77.4839,76.975,77.4839,4433.6552816622,0
+TILT.US,D,20150313,000000,77.2735,77.2735,76.6337,76.975,7164.6175731635,0
+TILT.US,D,20150316,000000,77.4411,77.7854,77.4411,77.7854,4207.8392782306,0
+TILT.US,D,20150317,000000,77.4611,77.7854,77.3915,77.7854,15919.020134772,0
+TILT.US,D,20150318,000000,77.3638,78.6533,77.2914,78.5432,7733.1900103753,0
+TILT.US,D,20150319,000000,78.3389,78.3478,78.1038,78.3151,11373.464958552,0
+TILT.US,D,20150320,000000,78.5343,79.0789,78.5343,79.0789,4776.4117154424,0
+TILT.US,D,20150323,000000,79.2892,79.3507,79.0878,79.2624,34681.910562761,0
+TILT.US,D,20150324,000000,78.9202,78.9271,78.6464,78.697,5798.6323738338,0
+TILT.US,D,20150325,000000,78.5859,78.6385,77.3727,77.4233,19557.278868633,0
+TILT.US,D,20150326,000000,77.1862,77.4411,77.0394,77.2398,19327.430436568,0
+TILT.US,D,20150327,000000,77.3003,77.4839,77.1526,77.3995,16145.844245362,0
+TILT.US,D,20150330,000000,78.1881,78.5343,78.1802,78.5343,28656.454078338,0
+TILT.US,D,20150331,000000,78.0939,78.2705,77.9441,77.9441,10559.922481904,0
+TILT.US,D,20150401,000000,77.584,77.8012,77.5017,77.7418,12164.829077721,0
+TILT.US,D,20150402,000000,78.1713,78.2159,77.9243,77.9957,146915.48858976,0
+TILT.US,D,20150406,000000,78.0115,78.7793,78.0115,78.7515,8417.6947707775,0
+TILT.US,D,20150407,000000,78.6633,78.7515,78.4172,78.4172,8550.7649156568,0
+TILT.US,D,20150408,000000,78.4352,78.578,78.3568,78.4352,33543.757581179,0
+TILT.US,D,20150409,000000,78.578,78.6385,78.2883,78.6385,6153.4860935121,0
+TILT.US,D,20150410,000000,78.9688,79.062,78.9271,79.062,8188.8544458713,0
+TILT.US,D,20150413,000000,79.0531,79.2366,78.8855,78.8855,10007.479759223,0
+TILT.US,D,20150414,000000,78.9202,78.945,78.5432,78.945,11826.105072574,0
+TILT.US,D,20150415,000000,79.315,79.5084,79.1484,79.4291,9032.6401372654,0
+TILT.US,D,20150416,000000,79.2098,79.562,79.2098,79.3765,9583.06664563,0
+TILT.US,D,20150417,000000,78.7169,78.7169,78.1277,78.325,11826.105072574,0
+TILT.US,D,20150420,000000,78.945,79.1226,78.8795,79.0342,7502.3334711528,0
+TILT.US,D,20150421,000000,79.0878,79.1136,78.9202,78.9519,5091.9492559517,0
+TILT.US,D,20150422,000000,78.6295,79.2009,78.6295,79.194,4147.3528487399,0
+TILT.US,D,20150423,000000,79.1056,79.5699,79.1056,79.4677,10687.952090992,0
+TILT.US,D,20150424,000000,79.4479,79.4479,79.3417,79.3933,6139.3725932976,0
+TILT.US,D,20150427,000000,79.5878,79.7464,78.8229,78.9123,8417.6947707775,0
+TILT.US,D,20150428,000000,78.6295,79.3051,78.5938,79.2723,4776.4117154424,0
+TILT.US,D,20150429,000000,79.0342,79.1484,78.8607,78.9202,4207.8392782306,0
+TILT.US,D,20150430,000000,78.4698,78.4698,77.8469,77.9173,10120.387760938,0
+TILT.US,D,20150501,000000,78.325,78.697,78.2417,78.6216,60947.134461904,0
+TILT.US,D,20150504,000000,79.1484,79.1484,78.8229,78.9271,7503.341578311,0
+TILT.US,D,20150505,000000,78.8229,78.9033,77.8915,77.9441,15239.555910161,0
+TILT.US,D,20150506,000000,78.444,78.444,77.4163,77.4411,13996.559784128,0
+TILT.US,D,20150507,000000,77.8012,78.1971,77.5582,78.0761,3985.0475962735,0
+TILT.US,D,20150508,000000,78.9361,78.9787,78.6811,78.945,6366.1967038874,0
+TILT.US,D,20150511,000000,79.062,79.0789,78.6811,78.6811,5684.7162649598,0
+TILT.US,D,20150512,000000,77.9887,78.6127,77.9887,78.578,13950.186854853,0
+TILT.US,D,20150513,000000,78.8061,78.9202,78.4609,78.578,18988.706431421,0
+TILT.US,D,20150514,000000,78.9202,79.2277,78.9202,79.2277,2843.8702932172,0
+TILT.US,D,20150515,000000,79.2178,79.3051,79.1136,79.3051,14167.938001018,0
+TILT.US,D,20150518,000000,79.2892,79.7286,79.2892,79.7286,6397.4480257909,0
+TILT.US,D,20150519,000000,79.7028,79.9588,79.562,79.6959,8188.8544458713,0
+TILT.US,D,20150520,000000,79.9121,79.9121,79.4827,79.8338,9893.5636503485,0
+TILT.US,D,20150521,000000,79.7822,79.8506,79.677,79.815,5913.556589866,0
+TILT.US,D,20150522,000000,79.7822,79.8506,79.6215,79.6592,5229.0518294638,0
+TILT.US,D,20150526,000000,79.1304,79.1304,78.6127,78.697,7515.4388642091,0
+TILT.US,D,20150527,000000,78.8795,79.4023,78.8795,79.4023,19102.622540295,0
+TILT.US,D,20150528,000000,79.3051,79.315,79.0342,79.315,29456.89116193,0
+TILT.US,D,20150529,000000,79.2813,79.2813,78.7367,78.8795,9780.6556486327,0
+TILT.US,D,20150601,000000,79.0342,79.2366,78.7267,78.9966,8431.808270992,0
+TILT.US,D,20150602,000000,78.6127,79.3685,78.6127,79.0878,24085.696223163,0
+TILT.US,D,20150603,000000,79.184,79.6126,79.184,79.4291,6592.012707319,0
+TILT.US,D,20150604,000000,79.1304,79.1484,78.6722,78.6722,13527.789955577,0
+TILT.US,D,20150605,000000,78.6216,78.8517,78.6037,78.8061,2843.8702932172,0
+TILT.US,D,20150608,000000,78.697,78.697,78.3914,78.5254,9323.9831059786,0
+TILT.US,D,20150609,000000,78.5432,78.5432,78.0115,78.3151,9680.8530399732,0
+TILT.US,D,20150610,000000,78.6811,79.3854,78.6811,79.3239,5746.2108016086,0
+TILT.US,D,20150611,000000,79.4291,79.4995,79.3239,79.4023,12710.215050295,0
+TILT.US,D,20150612,000000,79.1761,79.1761,78.8944,78.9787,26493.05611689,0
+TILT.US,D,20150615,000000,78.3666,78.7515,78.333,78.5938,11032.724739088,0
+TILT.US,D,20150616,000000,78.6385,79.1304,78.6385,79.0432,4776.4117154424,0
+TILT.US,D,20150617,000000,79.2813,79.4023,78.8795,79.1394,6818.8368179089,0
+TILT.US,D,20150618,000000,79.6304,79.9201,79.6304,79.8972,2728.946077185,0
+TILT.US,D,20150619,000000,79.6502,79.7644,79.6126,79.6126,10460.119873244,0
+TILT.US,D,20150622,000000,79.9488,80.2534,79.9389,80.0987,14100.394821421,0
+TILT.US,D,20150623,000000,80.1522,80.2623,80.0213,80.2047,4216.9122426542,0
+TILT.US,D,20150624,000000,80.1145,80.1433,79.6304,79.6304,8417.6947707775,0
+TILT.US,D,20150625,000000,79.5084,79.8874,79.3338,79.3417,12736.425836407,0
+TILT.US,D,20150626,000000,79.3765,79.3933,79.1761,79.315,13075.149841555,0
+TILT.US,D,20150629,000000,78.6216,78.7793,77.6624,77.7516,18080.401881903,0
+TILT.US,D,20150630,000000,78.0115,78.0581,77.6267,77.8816,7609.1928299196,0
+TILT.US,D,20150701,000000,78.2516,78.2516,77.9094,78.0849,8530.6027724933,0
+TILT.US,D,20150702,000000,78.3568,78.3568,77.9173,77.9342,8641.4945598928,0
+TILT.US,D,20150706,000000,77.5017,77.9441,77.4411,77.7328,37867.5291826,0
+TILT.US,D,20150707,000000,76.975,78.0761,76.8103,78.0761,9323.9831059786,0
+TILT.US,D,20150708,000000,77.713,77.713,76.7905,76.8867,13417.906275335,0
+TILT.US,D,20150709,000000,77.828,77.828,77.0226,77.082,6592.012707319,0
+TILT.US,D,20150710,000000,77.7924,77.9957,77.704,77.9957,13191.082164746,0
+TILT.US,D,20150713,000000,78.5512,78.7793,78.5254,78.7515,14782.883367506,0
+TILT.US,D,20150714,000000,78.7367,79.2098,78.7367,79.1226,23698.583074424,0
+TILT.US,D,20150715,000000,79.2178,79.2178,78.7437,78.9033,19652.040941501,0
+TILT.US,D,20150716,000000,79.3685,79.4579,79.2961,79.4291,22968.713491903,0
+TILT.US,D,20150717,000000,79.3051,79.4023,79.07,79.2813,34569.002561046,0
+TILT.US,D,20150720,000000,79.1226,79.2892,79.0065,79.2277,6710.9693519839,0
+TILT.US,D,20150721,000000,78.9787,79.0164,78.6633,78.7793,45030.130541448,0
+TILT.US,D,20150722,000000,78.7169,78.7595,78.5859,78.6722,3300.5428358713,0
+TILT.US,D,20150723,000000,78.7367,78.7515,78.0661,78.1623,114167.12755638,0
+TILT.US,D,20150724,000000,78.0761,78.1038,77.2835,77.3191,12164.829077721,0
+TILT.US,D,20150727,000000,76.9055,76.975,76.6605,76.7399,8982.2347793566,0
+TILT.US,D,20150728,000000,77.1068,77.6534,76.8183,77.5929,18650.990533432,0
+TILT.US,D,20150729,000000,77.954,78.0761,77.9342,77.9887,5457.89215437,0
+TILT.US,D,20150730,000000,78.0046,78.3666,77.7686,78.3666,27407.409309357,0
+TILT.US,D,20150731,000000,78.5432,78.5611,78.2159,78.2159,2614.0218611528,0
+TILT.US,D,20150803,000000,78.1971,78.1971,77.713,77.837,9558.8720738338,0
+TILT.US,D,20150804,000000,77.9818,78.1881,77.7328,77.828,23423.369820242,0
+TILT.US,D,20150805,000000,78.4074,78.6216,77.954,78.0939,13417.906275335,0
+TILT.US,D,20150806,000000,77.9441,77.9441,77.1258,77.4611,6518.4208847721,0
+TILT.US,D,20150807,000000,77.2835,77.3093,76.9938,77.0126,4433.6552816622,0
+TILT.US,D,20150810,000000,78.0581,78.2248,78.0393,78.1455,9663.7152182842,0
+TILT.US,D,20150811,000000,77.6455,77.6703,77.2398,77.5403,20175.248556595,0
+TILT.US,D,20150812,000000,76.4314,77.5205,76.4314,77.5205,12506.577404344,0
+TILT.US,D,20150813,000000,78.0661,78.0661,77.3281,77.4323,5572.8163704021,0
+TILT.US,D,20150814,000000,77.4611,77.8012,77.4611,77.7924,3525.3507321448,0
+TILT.US,D,20150817,000000,77.5017,78.2516,77.5017,78.2337,3300.5428358713,0
+TILT.US,D,20150818,000000,78.1197,78.1277,77.9441,78.0393,3753.1829498928,0
+TILT.US,D,20150819,000000,77.6029,77.6029,77.0305,77.4699,7047.677142815,0
+TILT.US,D,20150820,000000,76.721,76.721,75.6854,75.6854,5457.89215437,0
+TILT.US,D,20150821,000000,75.4285,75.4285,73.6678,73.6678,24220.78258236,0
+TILT.US,D,20150824,000000,69.1584,72.9496,68.3668,71.5489,88832.386564236,0
+TILT.US,D,20150825,000000,71.9368,72.3663,70.3258,70.3348,53217.976880161,0
+TILT.US,D,20150826,000000,71.2345,72.0598,70.4716,72.0598,30247.247173941,0
+TILT.US,D,20150827,000000,73.6777,73.9168,72.9764,73.7382,21831.56861748,0
+TILT.US,D,20150828,000000,73.643,74.1003,73.643,74.012,12846.309516648,0
+TILT.US,D,20150831,000000,73.5725,74.1359,73.5725,73.9683,11711.180856542,0
+TILT.US,D,20150901,000000,72.8067,72.8067,71.301,71.3456,17058.181223512,0
+TILT.US,D,20150902,000000,72.3941,72.403,71.8316,72.403,4323.7716014209,0
+TILT.US,D,20150903,000000,73.272,73.6678,72.8236,72.9129,11484.356745952,0
+TILT.US,D,20150904,000000,72.0499,72.1313,71.7354,72.1313,9434.874893378,0
+TILT.US,D,20150908,000000,73.0518,73.4327,72.9129,73.4149,5913.556589866,0
+TILT.US,D,20150909,000000,74.3532,74.3532,72.7581,72.7581,7960.0141209652,0
+TILT.US,D,20150910,000000,72.9764,73.1598,72.8236,72.9317,11772.675393191,0
+TILT.US,D,20150911,000000,72.4744,73.135,72.4288,73.135,31157.567937775,0
+TILT.US,D,20150914,000000,73.0002,73.0994,72.8067,72.8683,22514.057163565,0
+TILT.US,D,20150915,000000,73.152,73.8989,72.9833,73.8542,9095.1427810724,0
+TILT.US,D,20150916,000000,73.9862,74.497,73.9862,74.497,12736.425836407,0
+TILT.US,D,20150917,000000,74.4682,75.4195,74.3046,74.3046,7675.7279023593,0
+TILT.US,D,20150918,000000,73.4833,73.6678,73.0428,73.0428,7164.6175731635,0
+TILT.US,D,20150921,000000,73.6003,73.9336,73.2908,73.3454,10687.952090992,0
+TILT.US,D,20150922,000000,72.403,72.52,72.158,72.5012,10347.211871528,0
+TILT.US,D,20150923,000000,72.4198,72.6748,72.1927,72.411,9210.0669971046,0
+TILT.US,D,20150924,000000,71.3843,72.1391,71.3843,72.0975,22913.267598204,0
+TILT.US,D,20150925,000000,72.5102,72.5102,72.4646,72.4646,2728.946077185,0
+TILT.US,D,20150928,000000,71.6293,71.6293,70.0977,70.0977,27579.795633405,0
+TILT.US,D,20150929,000000,70.3179,70.6433,69.8606,69.8606,27064.652875577,0
+TILT.US,D,20150930,000000,70.9429,71.1908,70.7505,71.1105,8641.4945598928,0
+TILT.US,D,20151001,000000,71.1522,71.4031,70.6254,71.1908,12964.258054156,0
+TILT.US,D,20151002,000000,70.4628,72.1769,70.2059,72.1769,11826.105072574,0
+TILT.US,D,20151005,000000,73.3999,73.8374,73.3999,73.8374,13844.335603244,0
+TILT.US,D,20151006,000000,74.0735,74.0735,73.4753,73.6628,10007.479759223,0
+TILT.US,D,20151007,000000,74.0834,74.38,74.0289,74.38,30473.063177373,0
+TILT.US,D,20151008,000000,74.505,75.2092,74.3532,75.2092,19899.027195255,0
+TILT.US,D,20151009,000000,75.1468,75.2777,75.0079,75.0168,15576.263700992,0
+TILT.US,D,20151012,000000,74.9712,75.1557,74.9712,75.1022,6245.2238449062,0
+TILT.US,D,20151013,000000,75.2261,75.3947,74.6191,74.749,16260.768461394,0
+TILT.US,D,20151014,000000,74.4782,74.7679,74.0834,74.0834,8530.6027724933,0
+TILT.US,D,20151015,000000,74.3294,75.243,74.2421,75.2182,18878.82275118,0
+TILT.US,D,20151016,000000,75.3859,75.489,75.0337,75.4721,14100.394821421,0
+TILT.US,D,20151019,000000,75.1726,75.6021,75.1726,75.4385,42073.352246514,0
+TILT.US,D,20151020,000000,75.6576,75.6576,75.3521,75.4385,3887.2612019303,0
+TILT.US,D,20151021,000000,75.6487,75.6487,75.0168,75.3501,41846.528135925,0
+TILT.US,D,20151022,000000,75.2004,75.983,75.2004,75.7678,59694.057264289,0
+TILT.US,D,20151023,000000,76.5166,76.6069,76.1665,76.5464,16943.25700748,0
+TILT.US,D,20151026,000000,76.4224,76.4224,76.2111,76.2905,8074.9383369973,0
+TILT.US,D,20151027,000000,75.8233,76.0277,75.738,75.746,5684.7162649598,0
+TILT.US,D,20151028,000000,75.9314,76.9938,75.9314,76.9938,10687.952090992,0
+TILT.US,D,20151029,000000,76.8708,77.0226,76.6943,76.9135,7503.341578311,0
+TILT.US,D,20151030,000000,76.9135,76.965,76.5812,76.599,10007.479759223,0
+TILT.US,D,20151102,000000,76.6605,77.5671,76.6605,77.5205,12687.028585657,0
+TILT.US,D,20151103,000000,77.6078,78.0581,77.6078,77.8558,5572.8163704021,0
+TILT.US,D,20151104,000000,77.6971,77.7418,77.4411,77.5671,4251.1878860322,0
+TILT.US,D,20151105,000000,77.6892,77.7328,77.3539,77.4759,10915.78430874,0
+TILT.US,D,20151106,000000,77.5205,77.7606,77.1258,77.7606,25470.835458499,0
+TILT.US,D,20151109,000000,77.3995,77.3995,76.6873,77.0662,19426.22493807,0
+TILT.US,D,20151110,000000,76.9482,77.0742,76.9482,77.0742,2502.1219665952,0
+TILT.US,D,20151111,000000,77.2031,77.213,76.7647,76.8281,5913.556589866,0
+TILT.US,D,20151112,000000,76.344,76.344,75.6576,75.6576,9780.6556486327,0
+TILT.US,D,20151113,000000,75.1468,75.3601,74.6746,74.6746,10235.31197697,0
+TILT.US,D,20151116,000000,74.7847,75.6854,74.6647,75.6765,30247.247173941,0
+TILT.US,D,20151117,000000,75.5327,76.2816,75.4811,75.5327,7960.0141209652,0
+TILT.US,D,20151118,000000,75.73,76.8103,75.73,76.8103,13987.486819706,0
+TILT.US,D,20151119,000000,76.8183,76.845,76.6248,76.6694,18306.217885335,0
+TILT.US,D,20151120,000000,77.098,77.213,76.9135,76.9135,12736.425836407,0
+TILT.US,D,20151123,000000,76.965,77.2914,76.8281,76.975,12278.745186595,0
+TILT.US,D,20151124,000000,76.599,77.3191,76.599,77.222,9095.1427810724,0
+TILT.US,D,20151125,000000,77.2577,77.4839,77.1526,77.4699,10235.31197697,0
+TILT.US,D,20151127,000000,77.3638,77.5493,77.3638,77.4927,8871.3429919571,0
+TILT.US,D,20151130,000000,77.4611,77.4927,77.2031,77.2031,5798.6323738338,0
+TILT.US,D,20151201,000000,77.4927,77.8558,77.4699,77.8469,10528.67116,0
+TILT.US,D,20151202,000000,77.9173,77.9173,76.975,76.975,9800.8177917963,0
+TILT.US,D,20151203,000000,77.1783,77.1783,75.7032,75.868,12024.702182735,0
+TILT.US,D,20151204,000000,76.0583,77.1694,76.0583,77.0742,20464.575310992,0
+TILT.US,D,20151207,000000,76.8966,77.0742,76.2816,76.3342,15121.607372654,0
+TILT.US,D,20151208,000000,75.73,76.1139,75.5425,75.85,14090.313749839,0
+TILT.US,D,20151209,000000,76.0277,76.4154,75.0258,75.2509,11256.524528204,0
+TILT.US,D,20151210,000000,75.2777,75.85,75.2698,75.4721,13647.7547074,0
+TILT.US,D,20151211,000000,74.4444,74.6191,73.8721,73.9425,47301.39596882,0
+TILT.US,D,20151214,000000,74.0219,74.1091,73.1172,73.8016,23370.948248016,0
+TILT.US,D,20151215,000000,74.505,75.0168,74.505,74.7757,17965.477665871,0
+TILT.US,D,20151216,000000,75.3025,75.9156,74.9434,75.9156,24789.355019571,0
+TILT.US,D,20151217,000000,75.9403,75.9403,75.0575,75.1388,25470.835458499,0
+TILT.US,D,20151218,000000,74.6191,74.6191,73.6003,73.6003,64471.47708689,0
+TILT.US,D,20151221,000000,74.1965,74.2153,73.6966,74.0041,113824.3711226,0
+TILT.US,D,20151222,000000,74.3294,74.9613,74.1091,74.8671,11298.865028847,0
+TILT.US,D,20151223,000000,75.4563,75.8957,75.4473,75.8957,31269.467832333,0
+TILT.US,D,20151224,000000,75.8858,76.0187,75.8322,75.9264,44572.449891635,0
+TILT.US,D,20151228,000000,75.6021,75.6021,75.1666,75.4939,26477.934509518,0
+TILT.US,D,20151229,000000,76.1327,76.4116,75.9701,76.3391,18014.874916622,0
+TILT.US,D,20151230,000000,76.3133,76.3133,75.7578,75.7876,61491.512327319,0
+TILT.US,D,20151231,000000,75.2559,75.6487,75.0832,75.0832,61204.201787238,0
+TILT.US,D,20160104,000000,73.7114,73.8463,73.1202,73.8463,42116.700854317,0
+TILT.US,D,20160105,000000,73.9614,74.007,73.5299,73.8999,9639.5206464879,0
+TILT.US,D,20160106,000000,73.0022,73.2601,72.4646,72.7959,38637.723051448,0
+TILT.US,D,20160107,000000,71.5668,72.0707,70.929,71.173,65371.716779143,0
+TILT.US,D,20160108,000000,71.3704,71.3853,70.2852,70.2852,32174.748060376,0
+TILT.US,D,20160111,000000,70.7623,70.7623,69.326,70.0868,37277.786495067,0
+TILT.US,D,20160112,000000,70.6344,70.7713,69.5888,70.4766,32251.364204397,0
+TILT.US,D,20160113,000000,70.7058,70.7623,68.466,68.5652,24065.53408,0
+TILT.US,D,20160114,000000,68.6346,69.9826,68.0899,69.4599,33322.982113539,0
+TILT.US,D,20160115,000000,67.9194,68.2021,67.4055,68.0681,58021.607488874,0
+TILT.US,D,20160119,000000,68.9847,68.9847,67.1378,67.7914,68694.437972493,0
+TILT.US,D,20160120,000000,66.6368,67.6942,65.2371,67.3093,102049.6795151,0
+TILT.US,D,20160121,000000,67.7736,68.2953,67.4273,67.6218,13620.535814129,0
+TILT.US,D,20160122,000000,68.5026,69.0462,68.448,68.8945,35034.748068123,0
+TILT.US,D,20160125,000000,68.6693,68.6693,67.6029,67.6029,10272.611941823,0
+TILT.US,D,20160126,000000,68.4352,68.8845,68.4094,68.7259,18735.671534718,0
+TILT.US,D,20160127,000000,68.583,69.3765,68.1367,68.1862,9668.7557540751,0
+TILT.US,D,20160128,000000,68.8567,68.8567,68.0335,68.4748,10584.1170537,0
+TILT.US,D,20160129,000000,69.316,69.8022,69.316,69.7554,19662.122013083,0
+TILT.US,D,20160201,000000,69.8478,70.2515,69.7088,70.2515,14267.740609678,0
+TILT.US,D,20160202,000000,69.4747,69.4747,68.6693,68.6871,27734.036028606,0
+TILT.US,D,20160203,000000,69.1564,69.1564,67.7299,69.1296,20101.656734048,0
+TILT.US,D,20160204,000000,69.0938,69.6811,69.0115,69.6235,19117.744147667,0
+TILT.US,D,20160205,000000,69.3438,69.3438,68.2179,68.2179,2106.9439605898,0
+TILT.US,D,20160208,000000,67.1466,67.4323,66.359,67.1902,22018.068441743,0
+TILT.US,D,20160209,000000,66.6536,67.4511,66.609,66.9859,16146.85235252,0
+TILT.US,D,20160210,000000,67.3093,67.9789,66.8857,66.8857,116835.58720407,0
+TILT.US,D,20160211,000000,65.9632,66.3293,65.497,66.1061,12269.672222171,0
+TILT.US,D,20160212,000000,66.5198,67.3549,66.5198,67.3549,23052.386386032,0
+TILT.US,D,20160216,000000,68.0235,68.6246,67.8648,68.6246,19081.452289973,0
+TILT.US,D,20160217,000000,69.316,70.061,69.316,69.8904,19923.221767051,0
+TILT.US,D,20160218,000000,69.8298,69.9003,69.4173,69.5888,18973.584824048,0
+TILT.US,D,20160219,000000,69.4073,69.6335,69.0552,69.4727,28010.257389947,0
+TILT.US,D,20160222,000000,70.2435,70.6711,70.2435,70.5292,51353.986744692,0
+TILT.US,D,20160223,000000,70.3824,70.4092,69.7942,69.944,50145.266262037,0
+TILT.US,D,20160224,000000,68.7447,70.1235,68.7447,70.1235,23252.99971051,0
+TILT.US,D,20160225,000000,70.2435,70.9667,70.0431,70.9667,36885.632810536,0
+TILT.US,D,20160226,000000,71.0648,71.3903,70.8734,71.1056,6401.4804544236,0
+TILT.US,D,20160229,000000,71.0212,71.417,70.6959,70.6959,27830.814315791,0
+TILT.US,D,20160301,000000,71.1105,72.1957,71.1105,72.1421,35433.958502762,0
+TILT.US,D,20160302,000000,72.0509,72.7155,72.0509,72.7155,31838.040269544,0
+TILT.US,D,20160303,000000,73.0022,73.4089,72.8395,73.4089,22141.05751504,0
+TILT.US,D,20160304,000000,73.5111,74.0318,73.4773,73.6648,41894.917279518,0
+TILT.US,D,20160307,000000,73.6053,74.2332,73.6053,74.0785,22629.989486756,0
+TILT.US,D,20160308,000000,73.7362,73.7362,72.895,72.9496,23541.318357748,0
+TILT.US,D,20160309,000000,73.1986,73.4158,73.0746,73.2353,15783.933775577,0
+TILT.US,D,20160310,000000,73.7382,73.7382,72.4932,73.0121,7933.8033348526,0
+TILT.US,D,20160311,000000,73.9187,74.509,73.9187,74.509,75811.674509222,0
+TILT.US,D,20160314,000000,74.3046,74.5348,74.1311,74.5348,35898.695902681,0
+TILT.US,D,20160315,000000,73.9792,73.9792,73.755,73.9614,6219.0130587936,0
+TILT.US,D,20160316,000000,73.8096,74.6726,73.8096,74.509,5630.2784784182,0
+TILT.US,D,20160317,000000,74.6726,75.5575,74.6726,75.4335,33401.614471876,0
+TILT.US,D,20160318,000000,75.7211,75.7876,75.5396,75.7042,30945.865434558,0
+TILT.US,D,20160321,000000,75.6596,75.7946,75.4255,75.6784,18308.234099651,0
+TILT.US,D,20160322,000000,75.5416,75.9225,75.3174,75.6318,13555.008848848,0
+TILT.US,D,20160323,000000,75.1776,75.1914,74.8759,74.8759,4381.233709437,0
+TILT.US,D,20160324,000000,74.2907,74.8581,74.257,74.8581,21697.490365442,0
+TILT.US,D,20160328,000000,75.0396,75.1368,74.6072,74.9325,20258.921450724,0
+TILT.US,D,20160329,000000,74.7381,75.9136,74.5754,75.8719,19475.62218882,0
+TILT.US,D,20160330,000000,76.1079,76.4928,75.983,76.1983,10273.620048981,0
+TILT.US,D,20160331,000000,76.2081,76.3956,76.0613,76.2161,7584.9982581233,0
+TILT.US,D,20160401,000000,75.6507,76.0991,75.3987,76.0891,21642.044471743,0
+TILT.US,D,20160404,000000,76.344,76.4492,75.8977,75.9731,13638.681742976,0
+TILT.US,D,20160405,000000,75.7816,75.7816,75.236,75.245,11639.605248311,0
+TILT.US,D,20160406,000000,75.1815,75.9136,75.1815,75.9136,14762.721224343,0
+TILT.US,D,20160407,000000,75.6507,75.6507,74.7579,74.9037,28329.827359088,0
+TILT.US,D,20160408,000000,75.3729,75.6408,75.0912,75.1815,17928.177701018,0
+TILT.US,D,20160411,000000,75.6973,76.0544,75.1914,75.1914,8978.2023507239,0
+TILT.US,D,20160412,000000,75.1547,76.0961,75.1547,75.9314,9096.1508882306,0
+TILT.US,D,20160413,000000,76.5861,77.1058,76.5861,77.1058,18368.720529142,0
+TILT.US,D,20160414,000000,76.9432,77.2239,76.9432,77.1,7904.5682272654,0
+TILT.US,D,20160415,000000,77.0642,77.096,76.9998,77.096,3583.820947319,0
+TILT.US,D,20160418,000000,76.9343,77.4293,76.7647,77.3727,28697.786471823,0
+TILT.US,D,20160419,000000,77.954,77.954,77.5007,77.8201,19606.676119383,0
+TILT.US,D,20160420,000000,77.7368,78.2496,77.7368,78.0601,9508.4667159249,0
+TILT.US,D,20160421,000000,77.825,77.9639,77.4293,77.4829,25020.211558794,0
+TILT.US,D,20160422,000000,77.5681,77.8538,77.4481,77.6644,16887.81111378,0
+TILT.US,D,20160425,000000,77.4581,77.4581,77.1326,77.2725,7181.7553948526,0
+TILT.US,D,20160426,000000,77.4749,77.8538,77.4749,77.8538,9050.7860661126,0
+TILT.US,D,20160427,000000,77.7814,78.2397,77.6465,78.1841,13216.2848437,0
+TILT.US,D,20160428,000000,77.9342,78.2229,77.1783,77.2239,17439.245729303,0
+TILT.US,D,20160429,000000,77.2239,77.2239,76.3242,76.5405,23169.32681638,0
+TILT.US,D,20160502,000000,76.8986,77.2765,76.8986,77.2765,7175.7067519035,0
+TILT.US,D,20160503,000000,76.604,76.6119,76.2081,76.361,20230.694450295,0
+TILT.US,D,20160504,000000,76.2349,76.2349,75.6784,75.9552,15473.436770858,0
+TILT.US,D,20160505,000000,76.1179,76.1179,75.6686,75.7816,12438.026117587,0
+TILT.US,D,20160506,000000,75.5683,76.0991,75.5594,75.9394,9620.3666104826,0
+TILT.US,D,20160509,000000,76.3173,76.3173,75.981,76.2111,2020.2467449866,0
+TILT.US,D,20160510,000000,76.474,76.9898,76.352,76.971,9448.9883935925,0
+TILT.US,D,20160511,000000,76.6764,76.7587,76.2786,76.344,15091.364157909,0
+TILT.US,D,20160512,000000,76.5672,76.5861,75.7727,76.0365,17193.267582708,0
+TILT.US,D,20160513,000000,75.7568,76.1357,75.2876,75.3819,16446.260178498,0
+TILT.US,D,20160516,000000,75.8392,76.3698,75.8392,76.0703,14785.907688982,0
+TILT.US,D,20160517,000000,75.9394,76.225,75.236,75.4969,16894.867863888,0
+TILT.US,D,20160518,000000,75.2014,75.8739,75.0317,75.3442,15508.720521394,0
+TILT.US,D,20160519,000000,74.8759,75.236,74.8393,75.1547,23805.44243319,0
+TILT.US,D,20160520,000000,75.4701,75.8481,75.4701,75.7231,16740.627468687,0
+TILT.US,D,20160523,000000,75.8392,75.9136,75.6874,75.6973,10102.241832091,0
+TILT.US,D,20160524,000000,76.5583,76.8718,76.5583,76.7399,12550.934119303,0
+TILT.US,D,20160525,000000,77.0722,77.5205,77.0722,77.4293,34659.732205281,0
+TILT.US,D,20160526,000000,77.5939,77.5939,77.2765,77.341,23277.194282306,0
+TILT.US,D,20160527,000000,77.5205,77.6644,77.4045,77.6039,3160.4159408847,0
+TILT.US,D,20160531,000000,77.9163,77.9163,77.5305,77.7894,22749.954238579,0
+TILT.US,D,20160601,000000,77.3499,78.0235,77.3499,77.9342,8479.1893074263,0
+TILT.US,D,20160602,000000,77.7724,78.1355,77.7566,78.0701,6914.6069979357,0
+TILT.US,D,20160603,000000,78.3141,78.3141,77.4481,77.9977,32959.055429437,0
+TILT.US,D,20160606,000000,78.438,78.7605,78.3994,78.5928,10271.603834665,0
+TILT.US,D,20160607,000000,78.7903,79.0779,78.7903,78.9856,23077.589064986,0
+TILT.US,D,20160608,000000,78.9321,79.2396,78.8161,79.1046,33700.014190697,0
+TILT.US,D,20160609,000000,78.6196,78.9668,78.6196,78.8161,3495.1075173995,0
+TILT.US,D,20160610,000000,78.1157,78.2585,77.7774,77.9887,14468.353934155,0
+TILT.US,D,20160613,000000,77.7894,77.9243,77.2517,77.2517,8881.4240635389,0
+TILT.US,D,20160614,000000,77.2428,77.2428,76.5107,76.9085,15730.504096193,0
+TILT.US,D,20160615,000000,77.0722,77.4749,76.9779,76.9779,9998.4067947989,0
+TILT.US,D,20160616,000000,76.3698,77.1248,76.3698,77.1248,9679.844932815,0
+TILT.US,D,20160617,000000,77.2953,77.2953,76.6933,77.0097,14257.659538096,0
+TILT.US,D,20160620,000000,77.6941,78.2536,77.6941,77.839,9678.8368256568,0
+TILT.US,D,20160621,000000,77.6128,77.9044,77.3083,77.6217,12431.977474638,0
+TILT.US,D,20160622,000000,77.8032,78.0007,77.4233,77.6693,7229.1364312869,0
+TILT.US,D,20160623,000000,78.329,78.7149,78.329,78.6682,22282.192517185,0
+TILT.US,D,20160624,000000,78.0007,78.0007,75.7846,75.7846,23854.839683941,0
+TILT.US,D,20160627,000000,75.4721,75.4721,73.3989,73.6301,21048.269355577,0
+TILT.US,D,20160628,000000,74.5407,75.0218,74.386,75.0218,10370.398336167,0
+TILT.US,D,20160629,000000,75.9423,76.602,75.9423,76.345,17637.842839464,0
+TILT.US,D,20160630,000000,76.6853,77.6128,76.6853,77.6128,37199.154136729,0
+TILT.US,D,20160701,000000,78.1197,78.1365,77.6316,77.9381,20155.086413431,0
+TILT.US,D,20160705,000000,77.0582,77.0582,76.6982,76.9898,5139.3302923861,0
+TILT.US,D,20160706,000000,76.5058,77.3003,76.5058,77.1773,15639.774451957,0
+TILT.US,D,20160707,000000,77.3797,77.958,77.1832,77.2775,13939.097676113,0
+TILT.US,D,20160708,000000,78.4896,78.9232,78.451,78.8151,8301.7624475871,0
+TILT.US,D,20160711,000000,79.3299,79.4837,79.2545,79.3825,6214.9806301609,0
+TILT.US,D,20160712,000000,79.6562,80.3426,79.6562,80.1065,11368.424422762,0
+TILT.US,D,20160713,000000,80.3794,80.3794,79.7614,80.0431,65241.670955738,0
+TILT.US,D,20160714,000000,80.7215,80.7663,80.4072,80.4944,17788.050806032,0
+TILT.US,D,20160715,000000,80.549,80.6115,80.1799,80.4498,12926.958089303,0
+TILT.US,D,20160718,000000,80.5946,80.8029,80.55,80.8029,13935.06524748,0
+TILT.US,D,20160719,000000,80.422,80.5768,80.2484,80.4676,21130.934142547,0
+TILT.US,D,20160720,000000,80.7117,81.0122,80.7117,80.9636,71423.384049678,0
+TILT.US,D,20160721,000000,80.7315,81.049,80.4944,80.5768,18668.128355121,0
+TILT.US,D,20160722,000000,80.5311,81.0678,80.4864,81.0588,17878.780450269,0
+TILT.US,D,20160725,000000,80.8029,80.8565,80.5589,80.7663,41460.423094343,0
+TILT.US,D,20160726,000000,81.0023,81.049,80.7493,80.9894,12399.718045576,0
+TILT.US,D,20160727,000000,81.156,81.3346,80.7573,81.03,7820.8953331367,0
+TILT.US,D,20160728,000000,80.8743,81.2622,80.8029,81.2622,23049.362064557,0
+TILT.US,D,20160729,000000,81.0202,81.3813,81.0202,81.1382,9385.4776426274,0
+TILT.US,D,20160801,000000,81.0588,81.3227,80.8307,80.9636,25626.083960858,0
+TILT.US,D,20160802,000000,80.7047,80.7315,79.9488,80.2772,22642.086772654,0
+TILT.US,D,20160803,000000,80.1889,80.6769,80.1889,80.5946,5613.1406567292,0
+TILT.US,D,20160804,000000,80.9358,80.9358,80.6909,80.7711,98835.833894826,0
+TILT.US,D,20160805,000000,81.1006,81.9218,81.1006,81.651,23078.597172144,0
+TILT.US,D,20160808,000000,81.6788,82.0607,81.6252,81.7234,110840.3739344,0
+TILT.US,D,20160809,000000,81.904,81.904,81.5975,81.7482,217376.13030337,0
+TILT.US,D,20160810,000000,81.771,81.771,81.2552,81.3068,26463.821009303,0
+TILT.US,D,20160811,000000,81.6699,81.9685,81.5975,81.781,11432.943280885,0
+TILT.US,D,20160812,000000,81.7146,81.8246,81.4913,81.6788,17722.523840751,0
+TILT.US,D,20160815,000000,81.7988,82.3642,81.7988,82.2383,22761.043417319,0
+TILT.US,D,20160816,000000,82.2293,82.2293,81.7462,81.7462,19195.368398847,0
+TILT.US,D,20160817,000000,81.5975,81.7652,81.2721,81.7652,26902.34762311,0
+TILT.US,D,20160818,000000,81.8861,82.0885,81.781,82.0141,9453.0208222252,0
+TILT.US,D,20160819,000000,81.771,82.0835,81.7364,82.0419,109815.12895453,0
+TILT.US,D,20160822,000000,81.8772,82.0469,81.8157,81.907,4561.6848907507,0
+TILT.US,D,20160823,000000,82.4278,82.5022,82.3484,82.4,10323.017299732,0
+TILT.US,D,20160824,000000,82.1847,82.2482,81.661,81.771,8438.8650210992,0
+TILT.US,D,20160825,000000,81.6252,81.9486,81.6252,81.781,22285.21683866,0
+TILT.US,D,20160826,000000,81.8425,82.4098,81.2662,81.6421,27039.450196622,0
+TILT.US,D,20160829,000000,81.651,82.267,81.651,82.0805,6561.7694925737,0
+TILT.US,D,20160830,000000,82.1213,82.2581,81.899,82.0518,8300.754340429,0
+TILT.US,D,20160831,000000,82.1133,82.1133,81.5469,81.9585,20286.140343994,0
+TILT.US,D,20160901,000000,82.1311,82.1311,81.2801,81.8157,20807.331744772,0
+TILT.US,D,20160902,000000,82.1947,82.2581,82.0935,82.2244,7761.4170108043,0
+TILT.US,D,20160906,000000,82.5656,82.5656,82.0835,82.397,30570.849571716,0
+TILT.US,D,20160907,000000,82.5388,82.6717,82.391,82.6717,9828.036685067,0
+TILT.US,D,20160908,000000,82.5825,82.6906,82.4754,82.5567,9171.7589250938,0
+TILT.US,D,20160909,000000,81.6976,81.6976,80.4676,80.4676,13088.255234611,0
+TILT.US,D,20160912,000000,79.9637,81.4735,79.9637,81.4001,9937.9203653083,0
+TILT.US,D,20160913,000000,80.8406,80.8406,79.9806,80.1978,9509.4748230831,0
+TILT.US,D,20160914,000000,80.6045,80.6353,80.0431,80.0987,7191.8364664343,0
+TILT.US,D,20160915,000000,79.9727,81.0033,79.9727,80.8743,12887.641910134,0
+TILT.US,D,20160916,000000,80.5768,80.7493,80.422,80.6591,22550.34902126,0
+TILT.US,D,20160919,000000,80.8853,81.4219,80.7761,80.9041,9580.0423241555,0
+TILT.US,D,20160920,000000,81.0757,81.0757,80.7415,80.7841,7612.2171513941,0
+TILT.US,D,20160921,000000,81.0043,81.6738,80.7325,81.6738,9447.9802864343,0
+TILT.US,D,20160922,000000,82.2274,82.3822,82.0647,82.3822,10170.793118847,0
+TILT.US,D,20160923,000000,82.1461,82.2561,81.8216,81.8544,26387.204865282,0
+TILT.US,D,20160926,000000,81.5657,81.5657,81.1034,81.1838,9538.7099306702,0
+TILT.US,D,20160927,000000,80.9468,81.4645,80.9468,81.4397,3644.3073768097,0
+TILT.US,D,20160928,000000,81.7929,82.0577,81.2255,82.0577,11276.686671368,0
+TILT.US,D,20160929,000000,82.026,82.1927,81.1204,81.5033,11053.89498941,0
+TILT.US,D,20160930,000000,81.6024,82.2561,81.6024,82.2432,23958.674721234,0
+TILT.US,D,20161003,000000,81.7958,81.8236,81.4577,81.8236,3578.7804115282,0
+TILT.US,D,20161004,000000,81.8921,81.9179,81.3009,81.4953,4702.8198928954,0
+TILT.US,D,20161005,000000,81.7016,82.1361,81.6927,81.9506,6583.9478500536,0
+TILT.US,D,20161006,000000,81.5737,82.0022,81.5737,81.9556,7945.9006207507,0
+TILT.US,D,20161007,000000,81.8386,81.8454,81.5925,81.656,12052.929183164,0
+TILT.US,D,20161010,000000,82.3851,82.3851,82.0737,82.1013,5293.5706875871,0
+TILT.US,D,20161011,000000,81.9278,81.9278,80.7623,81.0608,15320.204482815,0
+TILT.US,D,20161012,000000,81.0578,81.1938,81.0578,81.1302,3190.65915563,0
+TILT.US,D,20161013,000000,80.5311,80.8713,80.2216,80.6263,6824.8854608579,0
+TILT.US,D,20161014,000000,81.3475,81.3763,80.5768,80.5768,9010.4617797855,0
+TILT.US,D,20161017,000000,80.7663,80.7663,80.3684,80.3684,5877.2647321716,0
+TILT.US,D,20161018,000000,80.9656,81.1114,80.8942,80.8942,17453.359229517,0
+TILT.US,D,20161019,000000,80.9368,81.4577,80.9368,81.3525,3091.8646541287,0
+TILT.US,D,20161020,000000,81.0986,81.2116,80.8674,81.1204,12009.580575362,0
+TILT.US,D,20161021,000000,80.914,81.0986,80.914,81.041,9589.1152885791,0
+TILT.US,D,20161024,000000,81.3574,81.6024,81.283,81.4051,6463.9830982306,0
+TILT.US,D,20161025,000000,81.3108,81.3108,80.9944,80.9944,11625.491748096,0
+TILT.US,D,20161026,000000,80.6541,81.1144,80.6541,80.8119,24219.774475202,0
+TILT.US,D,20161027,000000,81.5271,81.5271,80.3238,80.3238,11047.846346461,0
+TILT.US,D,20161028,000000,80.4062,80.6869,79.814,80.0054,8493.3028076408,0
+TILT.US,D,20161031,000000,80.7583,80.7583,80.0629,80.2286,16329.31974815,0
+TILT.US,D,20161101,000000,80.8942,80.8942,79.0065,79.4341,11604.321497775,0
+TILT.US,D,20161102,000000,79.2803,79.3199,78.8359,78.9241,23226.788924397,0
+TILT.US,D,20161103,000000,78.8081,79.2257,78.5581,78.5641,8137.4409808043,0
+TILT.US,D,20161104,000000,78.5819,79.2247,78.5819,78.6523,13822.157245764,0
+TILT.US,D,20161107,000000,79.7772,80.3734,79.7772,80.3664,13308.022595094,0
+TILT.US,D,20161108,000000,80.668,80.9567,80.5896,80.7225,34434.924309008,0
+TILT.US,D,20161109,000000,80.304,82.3246,80.304,82.0905,15774.860811153,0
+TILT.US,D,20161110,000000,82.5726,83.135,82.1976,82.7005,12004.540039571,0
+TILT.US,D,20161111,000000,82.4843,83.2957,82.4744,83.2957,6252.2805950134,0
+TILT.US,D,20161114,000000,84.0169,84.1269,83.4267,83.7966,41102.54505319,0
+TILT.US,D,20161115,000000,83.9236,84.4712,83.8532,84.4612,34528.678274718,0
+TILT.US,D,20161116,000000,84.1409,84.3075,84.0447,84.242,7868.2763695711,0
+TILT.US,D,20161117,000000,84.5337,84.8471,84.5337,84.7657,15456.298949169,0
+TILT.US,D,20161118,000000,84.8739,84.8848,84.6329,84.7171,14754.656367078,0
+TILT.US,D,20161121,000000,85.0852,85.3719,85.0227,85.2419,23490.912999839,0
+TILT.US,D,20161122,000000,85.4323,85.9125,85.3223,85.9125,61396.75025445,0
+TILT.US,D,20161123,000000,85.9224,86.1407,85.6606,86.1407,12993.493161743,0
+TILT.US,D,20161125,000000,86.2379,86.4084,86.2011,86.4084,13916.919318633,0
+TILT.US,D,20161128,000000,86.1139,86.2478,85.7151,85.7408,10787.754699651,0
+TILT.US,D,20161129,000000,85.6606,86.1307,85.5306,85.7836,31222.086795898,0
+TILT.US,D,20161130,000000,86.1495,86.1585,85.8113,85.973,20461.550989518,0
+TILT.US,D,20161201,000000,86.0573,86.0663,85.4353,85.4473,10630.489982976,0
+TILT.US,D,20161202,000000,85.6149,85.8936,85.3521,85.6149,23136.059280161,0
+TILT.US,D,20161205,000000,85.9839,86.4848,85.9839,86.467,51709.848571528,0
+TILT.US,D,20161206,000000,87.0334,87.09,86.2666,87.09,14816.150903727,0
+TILT.US,D,20161207,000000,86.9918,88.19,86.836,88.19,23976.82065008,0
+TILT.US,D,20161208,000000,88.2624,88.9786,88.1593,88.6989,24513.133658231,0
+TILT.US,D,20161209,000000,88.8814,89.0966,88.7495,89.06,18974.592931206,0
+TILT.US,D,20161212,000000,90.2404,90.2404,88.5263,88.6116,15115.558729705,0
+TILT.US,D,20161213,000000,89.3258,89.3258,88.6632,88.9786,26447.691294772,0
+TILT.US,D,20161214,000000,88.6721,89.1254,88.0621,88.1097,19651.032834343,0
+TILT.US,D,20161215,000000,88.6443,89.0352,88.2436,88.6344,25168.403311046,0
+TILT.US,D,20161216,000000,89.5232,89.5232,88.3368,88.432,42458.449180939,0
+TILT.US,D,20161219,000000,88.6443,88.8338,88.4232,88.564,15200.239730992,0
+TILT.US,D,20161220,000000,89.5232,89.8288,89.051,89.8288,25455.713851126,0
+TILT.US,D,20161221,000000,89.8337,89.8337,89.0432,89.0966,35159.753355738,0
+TILT.US,D,20161222,000000,88.8655,88.8844,88.3934,88.5928,41396.912343378,0
+TILT.US,D,20161223,000000,88.7167,88.7167,88.4806,88.6364,15335.326090187,0
+TILT.US,D,20161227,000000,89.0838,90.5797,89.055,89.055,32167.691310268,0
+TILT.US,D,20161228,000000,88.7525,88.809,88.1811,88.198,80074.959681153,0
+TILT.US,D,20161229,000000,88.1355,88.5094,87.9609,88.1731,24064.525972842,0
+TILT.US,D,20161230,000000,87.8418,88.0789,87.6603,87.695,8949.9753502949,0
+TILT.US,D,20170103,000000,88.7614,88.7891,87.943,88.4718,81418.766523002,0
+TILT.US,D,20170104,000000,88.7525,89.667,88.7525,89.4667,32787.677212547,0
+TILT.US,D,20170105,000000,89.2395,89.3923,88.7713,88.8933,14439.118826568,0
+TILT.US,D,20170106,000000,89.0738,89.4221,88.7614,89.2197,27914.48720992,0
+TILT.US,D,20170109,000000,89.3765,89.3765,88.6185,88.6652,22873.951419035,0
+TILT.US,D,20170110,000000,88.5372,89.2931,88.5372,89.0738,21456.552754638,0
+TILT.US,D,20170111,000000,88.938,89.2098,88.7337,89.2098,13466.295418928,0
+TILT.US,D,20170112,000000,88.9032,88.9032,88.2674,88.7614,8789.6863121448,0
+TILT.US,D,20170113,000000,89.1899,89.4289,88.9826,89.1016,18575.382496569,0
+TILT.US,D,20170117,000000,89.1384,89.1384,88.2982,88.4806,210426.23955491,0
+TILT.US,D,20170118,000000,88.5739,88.6384,88.4906,88.6384,10426.852337024,0
+TILT.US,D,20170119,000000,89.5213,89.5213,88.1454,88.3636,14955.269691555,0
+TILT.US,D,20170120,000000,89.055,89.055,88.2724,88.5561,31143.45443756,0
+TILT.US,D,20170123,000000,88.6831,88.7337,88.1127,88.4052,22839.675775657,0
+TILT.US,D,20170124,000000,88.7891,89.4756,88.6652,89.2485,28428.62186059,0
+TILT.US,D,20170125,000000,89.9309,90.1501,89.7662,90.0787,62594.381558365,0
+TILT.US,D,20170126,000000,89.9954,90.0033,89.8406,89.9041,30572.865786032,0
+TILT.US,D,20170127,000000,89.8327,89.8327,89.5649,89.5936,31378.343405416,0
+TILT.US,D,20170130,000000,89.0928,89.0928,88.4618,88.7079,26620.077618821,0
+TILT.US,D,20170131,000000,88.8467,89.0838,88.4628,89.0838,32961.071643754,0
+TILT.US,D,20170201,000000,89.2663,89.547,88.9191,89.0392,8628.3891668365,0
+TILT.US,D,20170202,000000,88.8755,89.2485,88.8061,89.0282,20539.175240697,0
+TILT.US,D,20170203,000000,89.4389,89.9131,89.3993,89.8595,48713.754097426,0
+TILT.US,D,20170206,000000,89.7861,89.8238,89.4567,89.5014,18978.62535984,0
+TILT.US,D,20170207,000000,89.7117,89.8734,89.3387,89.3923,24050.412472628,0
+TILT.US,D,20170208,000000,89.2485,89.4389,89.1204,89.4389,15446.217877587,0
+TILT.US,D,20170209,000000,89.8684,90.3257,89.7762,90.2612,16888.819220938,0
+TILT.US,D,20170210,000000,90.7265,90.8167,90.3634,90.6977,33548.798116971,0
+TILT.US,D,20170213,000000,91.036,91.2691,91.036,91.0896,13868.530175041,0
+TILT.US,D,20170214,000000,91.0498,91.5607,90.907,91.5151,47334.66350504,0
+TILT.US,D,20170215,000000,91.4803,92.0983,91.4803,91.9327,29959.936633861,0
+TILT.US,D,20170216,000000,91.7829,91.9228,91.4803,91.7482,28174.578856729,0
+TILT.US,D,20170217,000000,91.5329,91.7284,91.4803,91.6619,35420.853109706,0
+TILT.US,D,20170221,000000,92.016,92.5765,92.016,92.5408,40049.073072896,0
+TILT.US,D,20170222,000000,92.5765,92.5765,92.2095,92.384,19020.965860483,0
+TILT.US,D,20170223,000000,92.5209,92.5209,91.8841,92.1341,47233.852789222,0
+TILT.US,D,20170224,000000,92.0607,92.1251,91.653,92.0905,21676.32011512,0
+TILT.US,D,20170227,000000,92.3652,92.5765,92.2908,92.5765,12336.207294612,0
+TILT.US,D,20170228,000000,92.264,92.3106,91.8841,92.0607,13969.340890858,0
+TILT.US,D,20170301,000000,92.9336,93.5059,92.9336,93.3711,30930.743827185,0
+TILT.US,D,20170302,000000,93.1756,93.2242,92.6409,92.6409,17635.826625147,0
+TILT.US,D,20170303,000000,93.0456,93.0456,92.394,92.6509,14122.573178901,0
+TILT.US,D,20170306,000000,92.9614,92.9614,91.9991,92.3454,8367.2894128686,0
+TILT.US,D,20170307,000000,92.0517,92.0517,91.8008,91.8008,4263.2851719303,0
+TILT.US,D,20170308,000000,91.9714,92.0239,91.524,91.5419,27624.152348364,0
+TILT.US,D,20170309,000000,91.5696,91.6996,91.036,91.3533,16815.227398391,0
+TILT.US,D,20170310,000000,91.4625,91.644,91.2591,91.644,28471.970468391,0
+TILT.US,D,20170313,000000,91.776,91.8008,91.5696,91.6996,8456.0028427882,0
+TILT.US,D,20170314,000000,91.3613,91.4179,91.0092,91.3801,13872.562603673,0
+TILT.US,D,20170315,000000,91.7184,92.4208,91.6996,92.4208,43586.521090939,0
+TILT.US,D,20170316,000000,92.5953,92.5953,92.1995,92.3007,48836.743170723,0
+TILT.US,D,20170317,000000,92.2194,92.3652,92.0428,92.3176,26169.453719115,0
+TILT.US,D,20170320,000000,91.9228,92.1439,91.6896,91.8841,18115.68563244,0
+TILT.US,D,20170321,000000,91.9714,92.2452,90.1353,90.2751,61713.295902118,0
+TILT.US,D,20170322,000000,90.1085,90.4646,89.9765,90.3406,17866.68316437,0
+TILT.US,D,20170323,000000,90.5935,90.8832,90.4368,90.4368,16081.325387238,0
+TILT.US,D,20170324,000000,90.7403,90.8475,89.9617,90.164,14241.529823566,0
+TILT.US,D,20170327,000000,89.6869,90.4269,89.3357,90.3496,15658.928487962,0
+TILT.US,D,20170328,000000,89.9974,91.152,89.9974,91.1232,7366.2390047989,0
+TILT.US,D,20170329,000000,90.9685,91.3613,90.8435,91.3613,16918.054328525,0
+TILT.US,D,20170330,000000,91.0796,91.7829,91.0796,91.6996,23510.067035844,0
+TILT.US,D,20170331,000000,91.3991,91.8841,91.3991,91.7482,8175.749052815,0
+TILT.US,D,20170403,000000,91.9416,91.9416,90.7403,91.0896,26384.180543807,0
+TILT.US,D,20170404,000000,90.7771,91.147,90.7771,91.0677,6201.8752371046,0
+TILT.US,D,20170405,000000,91.8652,91.8652,90.6769,90.6799,6544.6316708847,0
+TILT.US,D,20170406,000000,90.6838,91.0796,90.6838,90.9884,45997.913413298,0
+TILT.US,D,20170407,000000,90.9496,91.2145,90.8832,90.9784,19315.33315067,0
+TILT.US,D,20170410,000000,91.3613,91.4179,90.9397,91.1134,13720.338422788,0
+TILT.US,D,20170411,000000,91.1232,91.1232,90.5013,91.0984,25620.035317908,0
+TILT.US,D,20170412,000000,91.3703,91.3703,90.4884,90.4884,25690.602818981,0
+TILT.US,D,20170413,000000,90.7027,90.7027,89.797,89.797,10576.052196434,0
+TILT.US,D,20170417,000000,89.807,90.3912,89.807,90.3604,30621.254929624,0
+TILT.US,D,20170418,000000,90.1898,90.5102,90.0995,90.5102,19865.759659035,0
+TILT.US,D,20170419,000000,90.8931,90.9496,90.2712,90.3912,9628.431467748,0
+TILT.US,D,20170420,000000,90.7403,91.3703,90.6769,91.2969,14659.894294209,0
+TILT.US,D,20170421,000000,91.1054,91.1144,90.8574,91.0736,22261.022266863,0
+TILT.US,D,20170424,000000,92.2263,92.2263,91.8652,92.0517,8718.1107039142,0
+TILT.US,D,20170425,000000,92.5953,92.8344,92.5854,92.6697,31118.251758606,0
+TILT.US,D,20170426,000000,92.6865,93.1568,92.6608,92.7521,23744.956003699,0
+TILT.US,D,20170427,000000,93.1102,93.1102,92.384,92.6409,10359.309157427,0
+TILT.US,D,20170428,000000,92.4763,92.5675,92.0983,92.1638,8823.9619555228,0
+TILT.US,D,20170501,000000,92.2541,92.4942,92.0239,92.4296,12729.369086301,0
+TILT.US,D,20170502,000000,92.5308,92.5308,92.1341,92.2452,17362.629585281,0
+TILT.US,D,20170503,000000,92.1073,92.1073,91.8652,91.9991,26807.585550241,0
+TILT.US,D,20170504,000000,92.3552,92.3552,91.6996,91.8652,9414.7127502145,0
+TILT.US,D,20170505,000000,92.1172,92.3364,91.9714,92.2908,15115.558729705,0
+TILT.US,D,20170508,000000,92.4128,92.4296,92.1916,92.2729,17804.180520563,0
+TILT.US,D,20170509,000000,92.4128,92.5586,92.016,92.1073,10837.151950402,0
+TILT.US,D,20170510,000000,92.3364,92.5586,92.2194,92.4664,16071.244315657,0
+TILT.US,D,20170511,000000,92.4128,92.4128,91.6698,92.1727,6278.491381126,0
+TILT.US,D,20170512,000000,92.2809,92.2809,91.7284,91.8474,31707.994446139,0
+TILT.US,D,20170515,000000,91.7572,92.5021,91.7572,92.384,17169.073010911,0
+TILT.US,D,20170516,000000,92.5586,92.5586,92.0705,92.264,18110.645096649,0
+TILT.US,D,20170517,000000,91.5419,91.5419,90.3574,90.3574,20898.061389008,0
+TILT.US,D,20170518,000000,90.1541,90.913,90.1541,90.7771,17231.575654718,0
+TILT.US,D,20170519,000000,91.0419,91.5607,91.0419,91.161,8295.7138046381,0
+TILT.US,D,20170522,000000,91.279,91.767,91.279,91.767,21124.885499598,0
+TILT.US,D,20170523,000000,91.5508,92.016,91.5508,91.9129,13039.866091019,0
+TILT.US,D,20170524,000000,92.0607,92.0805,91.8652,92.0805,11480.324317319,0
+TILT.US,D,20170525,000000,92.2194,92.512,92.2095,92.384,14691.145616112,0
+TILT.US,D,20170526,000000,92.4574,92.4574,92.1827,92.2729,7949.9330493834,0
+TILT.US,D,20170530,000000,92.3106,92.3106,91.9813,92.0517,6728.1071736729,0
+TILT.US,D,20170531,000000,92.1251,92.1251,91.4089,91.9515,19516.954582306,0
+TILT.US,D,20170601,000000,92.0329,93.009,92.0329,93.009,16300.084640563,0
+TILT.US,D,20170602,000000,92.9336,93.4305,92.9336,93.2708,14258.667645254,0
+TILT.US,D,20170605,000000,93.3711,93.3711,93.0268,93.12,10179.866083271,0
+TILT.US,D,20170606,000000,92.8007,93.0734,92.7065,92.8443,11534.76210386,0
+TILT.US,D,20170607,000000,93.0358,93.0358,92.7521,92.9425,2778.3433279357,0
+TILT.US,D,20170608,000000,92.9712,93.5446,92.9425,93.2897,10961.149130858,0
+TILT.US,D,20170609,000000,93.4881,94.0753,93.4217,93.5535,10265.555191716,0
+TILT.US,D,20170612,000000,93.4781,93.5347,93.3443,93.4484,21824.511867373,0
+TILT.US,D,20170613,000000,93.7986,94.0297,93.7986,94.0009,33581.057546032,0
+TILT.US,D,20170614,000000,93.8422,93.8898,93.4683,93.5258,22005.971155845,0
+TILT.US,D,20170615,000000,93.1478,93.5258,93.0456,93.4881,28542.537969464,0
+TILT.US,D,20170616,000000,93.1756,93.1846,93.0268,93.1478,3585.8371616354,0
+TILT.US,D,20170619,000000,93.991,94.0475,93.741,94.0297,19634.903119813,0
+TILT.US,D,20170620,000000,93.6002,93.628,93.3531,93.3711,8508.4244150134,0
+TILT.US,D,20170621,000000,93.2996,93.4583,92.8542,93.0546,20865.801959947,0
+TILT.US,D,20170622,000000,92.9614,93.3711,92.9614,93.0456,9302.8128556568,0
+TILT.US,D,20170623,000000,93.3443,93.4385,93.2411,93.3531,12942.079696676,0
+TILT.US,D,20170626,000000,93.5347,93.9623,93.3799,93.6548,8318.9002692761,0
+TILT.US,D,20170627,000000,93.5902,93.7024,92.9712,92.9901,13209.228093592,0
+TILT.US,D,20170628,000000,93.6636,94.0009,93.6636,94.0009,18809.263357266,0
+TILT.US,D,20170629,000000,94.0853,94.0853,93.0932,93.4217,9414.7127502145,0
+TILT.US,D,20170630,000000,93.496,93.741,93.3443,93.741,5801.6566953083,0
+TILT.US,D,20170703,000000,94.0753,94.1705,93.871,93.9623,8670.7296674799,0
+TILT.US,D,20170705,000000,93.732,93.7598,93.5803,93.732,6071.8294136997,0
+TILT.US,D,20170706,000000,93.4117,93.4583,92.7719,92.7719,17067.254187936,0
+TILT.US,D,20170707,000000,92.9336,93.4484,92.9336,93.4484,7023.4825710188,0
+TILT.US,D,20170710,000000,93.3343,93.7024,93.2609,93.3711,10731.300698794,0
+TILT.US,D,20170711,000000,93.1478,93.5159,93.1478,93.3799,7240.2256100268,0
+TILT.US,D,20170712,000000,94.1705,94.235,93.9533,94.115,13067.084984289,0
+TILT.US,D,20170713,000000,94.0951,94.244,94.0297,94.2152,7557.7793648526,0
+TILT.US,D,20170714,000000,94.8103,94.8103,94.3104,94.6338,21376.912289143,0
+TILT.US,D,20170717,000000,94.5743,94.9254,94.5743,94.6605,17096.489295523,0
+TILT.US,D,20170718,000000,94.4711,94.5187,94.2529,94.5098,21566.436434879,0
+TILT.US,D,20170719,000000,94.6983,95.2022,94.6983,95.1466,7565.844222118,0
+TILT.US,D,20170720,000000,95.1655,95.4243,95.1655,95.2716,61706.239152011,0
+TILT.US,D,20170721,000000,95.108,95.1268,94.85,95.108,7132.3581441019,0
+TILT.US,D,20170724,000000,95.5732,95.5732,94.85,95.1268,9382.4533211528,0
+TILT.US,D,20170725,000000,95.4641,95.6396,95.4641,95.6109,6961.98803437,0
+TILT.US,D,20170726,000000,95.6496,95.6496,95.2319,95.2319,17333.394477694,0
+TILT.US,D,20170727,000000,95.6396,95.6396,94.7727,94.85,26494.064224048,0
+TILT.US,D,20170728,000000,94.9344,94.9344,94.8005,94.859,10838.16005756,0
+TILT.US,D,20170731,000000,94.9631,94.973,94.7816,94.9254,1970.8494942359,0
+TILT.US,D,20170801,000000,94.9155,95.1268,94.9155,95.108,7931.7871205362,0
+TILT.US,D,20170802,000000,95.2895,95.2895,94.5455,94.7449,27171.512234343,0
+TILT.US,D,20170803,000000,94.7905,94.7905,94.4235,94.4235,53421.614526112,0
+TILT.US,D,20170804,000000,94.7449,94.8302,94.7449,94.7905,1287.352840992,0
+TILT.US,D,20170807,000000,94.983,95.0524,94.7171,95.0137,29511.328948471,0
+TILT.US,D,20170808,000000,95.1843,95.4343,94.7349,94.7637,72582.707281582,0
+TILT.US,D,20170809,000000,94.4522,94.4711,94.1795,94.3758,27410.433630831,0
+TILT.US,D,20170810,000000,94.0377,94.0377,93.0456,93.0456,14674.007794424,0
+TILT.US,D,20170811,000000,93.5625,93.5625,93.0646,93.12,25573.662388633,0
+TILT.US,D,20170814,000000,94.1993,94.1993,93.9365,94.0555,8949.9753502949,0
+TILT.US,D,20170815,000000,94.0475,94.1527,93.8511,94.0207,13000.54991185,0
+TILT.US,D,20170816,000000,93.9623,94.3392,93.8997,94.0297,11517.624282172,0
+TILT.US,D,20170817,000000,94.2816,94.2816,92.5308,92.5308,9676.8206113405,0
+TILT.US,D,20170818,000000,92.1341,92.8185,92.1172,92.512,12365.442402199,0
+TILT.US,D,20170821,000000,91.9902,92.4128,91.9902,92.3652,31498.308157239,0
+TILT.US,D,20170822,000000,92.9336,93.2996,92.7917,93.2996,10258.498441609,0
+TILT.US,D,20170823,000000,93.1022,93.2242,92.9901,93.1478,13309.030702252,0
+TILT.US,D,20170824,000000,93.1478,93.2708,92.9425,93.0734,13196.122700536,0
+TILT.US,D,20170825,000000,93.6002,93.6002,93.1657,93.2996,9840.1339709652,0
+TILT.US,D,20170828,000000,93.3343,93.3621,93.0358,93.0834,7863.2358337802,0
+TILT.US,D,20170829,000000,92.7163,93.2143,92.6608,93.2044,9310.8777129223,0
+TILT.US,D,20170830,000000,93.0932,93.7698,93.0932,93.7024,18624.77974732,0
+TILT.US,D,20170831,000000,94.2618,94.3204,94.1894,94.3204,5691.773015067,0
+TILT.US,D,20170901,000000,94.5455,94.7727,94.4711,94.7727,19181.254898633,0
+TILT.US,D,20170905,000000,94.7261,94.7261,93.4683,93.6924,9644.5611822788,0
+TILT.US,D,20170906,000000,93.9533,94.0951,93.732,93.9533,23323.567211582,0
+TILT.US,D,20170907,000000,93.9533,93.9533,93.5902,93.6924,9395.5587142091,0
+TILT.US,D,20170908,000000,93.5625,93.8898,93.5625,93.741,5894.4025538606,0
+TILT.US,D,20170911,000000,94.7261,94.8976,94.7261,94.8005,17544.088873753,0
+TILT.US,D,20170912,000000,94.9631,95.3857,94.9631,95.3173,52032.442862144,0
+TILT.US,D,20170913,000000,95.2319,95.5633,95.2319,95.5157,12499.520654236,0
+TILT.US,D,20170914,000000,95.3957,95.5157,95.1556,95.1556,30223.052602145,0
+TILT.US,D,20170915,000000,95.3669,95.6396,95.3669,95.592,9279.6263910188,0
+TILT.US,D,20170918,000000,95.9174,96.0781,95.842,95.9471,19009.876681743,0
+TILT.US,D,20170919,000000,96.2338,96.2338,95.9372,96.0305,9186.8805324665,0
+TILT.US,D,20170920,000000,96.1565,96.329,96.0493,96.3102,9638.5125393298,0
+TILT.US,D,20170921,000000,96.1565,96.2437,96.0781,96.0781,7421.6848984987,0
+TILT.US,D,20170922,000000,95.8608,96.2904,95.8608,96.2904,8612.2594523056,0
+TILT.US,D,20170925,000000,96.6991,96.6991,95.8708,96.1366,10475.241480617,0
+TILT.US,D,20170926,000000,96.3003,96.5899,96.3003,96.4362,5907.5079469169,0
+TILT.US,D,20170927,000000,96.6693,97.199,96.5046,97.1127,8799.7673837265,0
+TILT.US,D,20170928,000000,97.4231,97.4231,96.8885,97.1127,7966.0627639142,0
+TILT.US,D,20170929,000000,97.3349,97.5601,97.3349,97.4629,20055.283804772,0
+TILT.US,D,20171002,000000,97.7346,98.0887,97.6454,98.0887,23522.164321742,0
+TILT.US,D,20171003,000000,98.1671,98.2961,98.0789,98.2961,19238.717006648,0
+TILT.US,D,20171004,000000,98.3744,98.5183,98.2564,98.3447,23371.956355174,0
+TILT.US,D,20171005,000000,98.4786,98.9776,98.4786,98.8685,16081.325387238,0
+TILT.US,D,20171006,000000,98.6076,98.6969,98.4786,98.6373,8194.9030888204,0
+TILT.US,D,20171009,000000,98.5381,98.5381,98.306,98.306,42650.99764815,0
+TILT.US,D,20171010,000000,98.6571,98.6571,98.5282,98.6175,3458.8156597051,0
+TILT.US,D,20171011,000000,98.558,98.7495,98.558,98.7495,4851.0116451475,0
+TILT.US,D,20171012,000000,98.8288,98.8288,98.5084,98.558,16226.492818016,0
+TILT.US,D,20171013,000000,98.7295,98.8288,98.5282,98.7395,4424.5823172386,0
+TILT.US,D,20171016,000000,98.9379,98.9379,98.5481,98.799,30151.476993914,0
+TILT.US,D,20171017,000000,98.7693,98.8784,98.5977,98.6671,53668.600779866,0
+TILT.US,D,20171018,000000,98.918,99.0867,98.8784,99.0668,11411.773030563,0
+TILT.US,D,20171019,000000,99.1561,99.1561,98.4528,98.9676,15168.988409089,0
+TILT.US,D,20171020,000000,99.1958,99.5529,99.1958,99.5231,4399.3796382842,0
+TILT.US,D,20171023,000000,99.4637,99.5033,99.037,99.166,2787.4162923593,0
+TILT.US,D,20171024,000000,99.3843,99.4141,99.3149,99.3149,6302.6859529223,0
+TILT.US,D,20171025,000000,99.5033,99.5033,98.3646,98.7593,6542.6154565684,0
+TILT.US,D,20171026,000000,98.9379,99.2156,98.8982,99.0272,19306.260186247,0
+TILT.US,D,20171027,000000,100.584,100.584,98.9875,99.5033,8593.1054163003,0
+TILT.US,D,20171030,000000,100.724,100.724,98.8883,98.9578,5614.1487638874,0
+TILT.US,D,20171031,000000,99.0668,99.4141,98.9875,99.2851,14410.89182614,0
+TILT.US,D,20171101,000000,99.7517,99.7517,99.0272,99.3149,10419.795586917,0
+TILT.US,D,20171102,000000,99.1264,99.3743,98.8486,99.3743,9388.5019641019,0
+TILT.US,D,20171103,000000,99.3843,99.4735,99.1958,99.3347,11167.811098284,0
+TILT.US,D,20171106,000000,99.4735,99.5827,99.3645,99.5033,26350.913007587,0
+TILT.US,D,20171107,000000,99.6222,99.6222,98.9676,98.9676,5921.6214471314,0
+TILT.US,D,20171108,000000,98.9974,99.3446,98.9676,99.2454,14254.635216622,0
+TILT.US,D,20171109,000000,98.8784,98.9776,98.4142,98.8288,6928.7204981501,0
+TILT.US,D,20171110,000000,99.4339,99.4339,98.7593,98.9974,21148.071964236,0
+TILT.US,D,20171113,000000,98.5977,99.166,98.5977,99.166,108775.77047445,0
+TILT.US,D,20171114,000000,99.2553,99.2553,98.4439,98.6671,5481.078619008,0
+TILT.US,D,20171115,000000,97.9837,98.5183,97.9837,98.3447,20983.750497454,0
+TILT.US,D,20171116,000000,98.6175,99.4438,98.6175,99.2851,18962.495645308,0
+TILT.US,D,20171117,000000,98.9776,99.3941,98.9776,99.1561,15117.574944022,0
+TILT.US,D,20171120,000000,99.4735,99.5926,99.2256,99.4637,32946.958143539,0
+TILT.US,D,20171121,000000,99.9798,100.248,99.9798,100.098,11966.23196756,0
+TILT.US,D,20171122,000000,100.148,100.267,100.148,100.248,8707.0215251743,0
+TILT.US,D,20171124,000000,100.228,100.366,100.228,100.306,24211.709617936,0
+TILT.US,D,20171127,000000,100.208,100.406,100.158,100.158,10785.738485335,0
+TILT.US,D,20171128,000000,100.416,101.577,100.416,101.428,31550.729729464,0
+TILT.US,D,20171129,000000,101.497,101.745,101.497,101.695,17447.310586569,0
+TILT.US,D,20171130,000000,102.181,102.727,101.953,102.39,10953.084273593,0
+TILT.US,D,20171201,000000,102.281,102.311,100.922,102.132,14822.199546675,0
+TILT.US,D,20171204,000000,102.945,102.975,102.271,102.271,6606.1262075335,0
+TILT.US,D,20171205,000000,105.177,105.177,101.636,101.686,25381.113921421,0
+TILT.US,D,20171206,000000,102.053,102.053,101.398,101.448,9378.4208925201,0
+TILT.US,D,20171207,000000,101.715,101.953,101.527,101.795,30740.211574289,0
+TILT.US,D,20171208,000000,102.162,102.38,102.083,102.221,11523.672925121,0
+TILT.US,D,20171211,000000,102.499,102.499,102.311,102.439,11014.578810242,0
+TILT.US,D,20171212,000000,102.589,102.797,102.499,102.539,11977.3211463,0
+TILT.US,D,20171213,000000,102.509,102.866,102.499,102.499,9782.6718629491,0
+TILT.US,D,20171214,000000,102.965,102.965,101.914,102.003,39756.721997024,0
+TILT.US,D,20171215,000000,102.509,103.115,102.509,103.115,3679.5911273458,0
+TILT.US,D,20171218,000000,103.511,103.977,103.511,103.759,23575.594001126,0
+TILT.US,D,20171219,000000,103.967,103.967,103.362,103.461,95148.177910214,0
+TILT.US,D,20171220,000000,103.888,103.888,103.401,103.561,13953.211176327,0
+TILT.US,D,20171221,000000,103.878,104.106,103.729,103.789,17833.41562815,0
+TILT.US,D,20171222,000000,103.769,103.799,103.591,103.699,18934.268644879,0
+TILT.US,D,20171226,000000,103.809,103.809,103.659,103.699,5400.4300463539,0
+TILT.US,D,20171227,000000,103.639,103.927,103.591,103.591,8811.8646696247,0
+TILT.US,D,20171228,000000,103.819,103.927,103.739,103.927,7830.9764047185,0
+TILT.US,D,20171229,000000,104.572,104.572,103.779,103.779,8668.7134531635,0
+TILT.US,D,20180102,000000,103.809,104.314,103.769,104.314,15703.285202923,0
+TILT.US,D,20180103,000000,104.622,104.84,104.483,104.731,16874.705720724,0
+TILT.US,D,20180104,000000,104.81,105.296,104.81,105.207,23663.299323887,0
+TILT.US,D,20180105,000000,105.366,105.494,105.237,105.494,31710.010660455,0
+TILT.US,D,20180108,000000,105.732,106.05,105.485,105.951,20119.802662896,0
+TILT.US,D,20180109,000000,106.12,106.408,105.98,105.98,18133.831561287,0
+TILT.US,D,20180110,000000,105.723,106.12,105.723,105.862,15954.303885309,0
+TILT.US,D,20180111,000000,106.447,107.092,106.447,106.864,4459.8660677748,0
+TILT.US,D,20180112,000000,107.459,107.677,107.459,107.677,3078.7592610724,0
+TILT.US,D,20180116,000000,108.252,108.471,106.824,107.122,12812.033873271,0
+TILT.US,D,20180117,000000,107.875,108.173,107.697,108.024,27346.922879866,0
+TILT.US,D,20180118,000000,108.332,108.332,107.637,107.657,10481.290123566,0
+TILT.US,D,20180119,000000,108.243,108.441,107.806,108.272,9367.3317137802,0
+TILT.US,D,20180122,000000,108.887,109.105,108.51,109.105,10016.552723646,0
+TILT.US,D,20180123,000000,109.741,109.741,109.225,109.493,9180.8318895174,0
+TILT.US,D,20180124,000000,109.701,109.909,108.887,109.333,14663.926722842,0
+TILT.US,D,20180125,000000,109.085,109.443,109.085,109.085,13872.562603673,0
+TILT.US,D,20180126,000000,109.493,110.305,109.493,110.305,11945.061717239,0
+TILT.US,D,20180129,000000,109.949,110.097,109.541,109.641,13762.678923431,0
+TILT.US,D,20180130,000000,108.491,108.719,108.312,108.441,31576.940515576,0
+TILT.US,D,20180131,000000,108.937,108.937,107.875,108.233,10830.095200295,0
+TILT.US,D,20180201,000000,108.52,108.699,108.52,108.52,18775.995821046,0
+TILT.US,D,20180202,000000,106,107.409,106,106,23752.012753807,0
+TILT.US,D,20180205,000000,105.088,105.752,101.993,102.142,20864.793852789,0
+TILT.US,D,20180206,000000,99.7616,103.491,99.7616,103.183,35652.717756086,0
+TILT.US,D,20180207,000000,103.381,103.947,103.381,103.381,10089.136439035,0
+TILT.US,D,20180208,000000,102.807,102.807,99.2851,99.2851,23993.958471769,0
+TILT.US,D,20180209,000000,100.098,101.219,97.8468,100.456,23244.934853244,0
+TILT.US,D,20180212,000000,101.338,102.439,101.18,102.073,6899.485390563,0
+TILT.US,D,20180213,000000,101.309,102.221,101.309,102.221,37545.942999142,0
+TILT.US,D,20180214,000000,102.093,103.809,102.093,103.659,17246.697262091,0
+TILT.US,D,20180215,000000,104.205,104.731,103.719,104.543,3277.3563712332,0
+TILT.US,D,20180216,000000,104.394,105.485,104.394,105.088,8417.6947707775,0
+TILT.US,D,20180220,000000,104.661,105.078,104.354,104.354,18569.333853619,0
+TILT.US,D,20180221,000000,104.969,105.494,104.255,104.255,3175.5375482574,0
+TILT.US,D,20180222,000000,104.394,104.949,103.927,103.927,16694.25453941,0
+TILT.US,D,20180223,000000,104.394,105.118,104.394,105.118,9421.7695003217,0
+TILT.US,D,20180226,000000,106.06,106.576,105.782,106.447,4549.5876048525,0
+TILT.US,D,20180227,000000,106.695,106.714,105.455,105.544,16264.800890026,0
+TILT.US,D,20180228,000000,105.356,105.465,103.878,103.878,11209.14349177,0
+TILT.US,D,20180301,000000,103.799,103.897,102.37,102.777,11521.656710804,0
+TILT.US,D,20180302,000000,102.003,103.193,102.003,103.025,20737.772350858,0
+TILT.US,D,20180305,000000,102.895,104.731,102.895,104.612,10239.344405604,0
+TILT.US,D,20180306,000000,104.612,105.098,104.394,104.969,23248.967281876,0
+TILT.US,D,20180307,000000,104.037,105.078,104.037,105.078,10865.378950831,0
+TILT.US,D,20180308,000000,105.266,105.316,104.81,105.247,8310.8354120107,0
+TILT.US,D,20180309,000000,105.902,106.953,105.842,106.904,8313.8597334853,0
+TILT.US,D,20180312,000000,107.161,107.419,106.982,107.181,24233.887975416,0
+TILT.US,D,20180313,000000,107.478,107.478,106.506,106.506,8034.6140506702,0
+TILT.US,D,20180314,000000,106.923,106.923,105.723,105.732,17226.535118928,0
+TILT.US,D,20180315,000000,105.892,106.1,105.336,105.614,8812.8727767828,0
+TILT.US,D,20180316,000000,105.455,106.228,105.455,106.13,5755.2837660322,0
+TILT.US,D,20180319,000000,105.584,105.584,104.007,104.314,8426.7677352011,0
+TILT.US,D,20180320,000000,104.87,104.9,104.503,104.681,9636.4963250134,0
+TILT.US,D,20180321,000000,104.989,105.455,104.9,105.168,37335.248603084,0
+TILT.US,D,20180322,000000,103.957,104.175,102.311,102.311,17621.713124933,0
+TILT.US,D,20180323,000000,102.221,102.409,101.299,101.299,9161.6778535121,0
+TILT.US,D,20180326,000000,101.527,102.162,101.011,102.162,13108.417377775,0
+TILT.US,D,20180327,000000,102.549,102.697,100.326,100.326,9012.4779941019,0
+TILT.US,D,20180328,000000,100.466,101.15,100.426,100.783,26354.94543622,0
+TILT.US,D,20180329,000000,101.646,102.36,101.596,102.053,1980.9305658177,0
+TILT.US,D,20180402,000000,101.586,101.586,98.6473,99.2553,16496.665536407,0
+TILT.US,D,20180403,000000,100.208,101.15,99.8204,100.922,6425.6750262198,0
+TILT.US,D,20180404,000000,99.5132,102.142,99.5132,102.142,13235.438879705,0
+TILT.US,D,20180405,000000,102.579,103.193,102.579,103.085,24342.763548499,0
+TILT.US,D,20180406,000000,102.093,102.489,100.297,100.813,28959.894332949,0
+TILT.US,D,20180409,000000,101.338,102.321,101.338,101.636,32248.339882922,0
+TILT.US,D,20180410,000000,102.331,102.935,101.884,102.677,10906.711344316,0
+TILT.US,D,20180411,000000,101.933,102.895,101.933,102.271,9713.1124690349,0
+TILT.US,D,20180412,000000,103.203,103.501,103.025,103.233,3190.65915563,0
+TILT.US,D,20180413,000000,103.461,103.461,102.301,102.439,5792.5837308847,0
+TILT.US,D,20180416,000000,102.935,103.868,102.935,103.759,6694.8396374531,0
+TILT.US,D,20180417,000000,104.632,104.731,104.374,104.513,12055.953504638,0
+TILT.US,D,20180418,000000,104.969,105.028,104.82,104.85,4900.4088958981,0
+TILT.US,D,20180419,000000,104.205,104.275,103.799,104.086,4813.7116802949,0
+TILT.US,D,20180420,000000,103.829,103.829,103.025,103.293,15283.912625121,0
+TILT.US,D,20180423,000000,103.323,103.749,103.143,103.313,6086.9510210724,0
+TILT.US,D,20180424,000000,103.471,103.541,101.785,102.093,12004.540039571,0
+TILT.US,D,20180425,000000,101.755,102.697,101.755,102.4,10455.079337453,0
+TILT.US,D,20180426,000000,102.975,103.411,102.817,103.173,14142.735322064,0
+TILT.US,D,20180427,000000,103.481,103.481,103.005,103.263,23378.004998123,0
+TILT.US,D,20180430,000000,103.372,103.421,102.479,102.529,13968.3327837,0
+TILT.US,D,20180501,000000,101.854,102.519,101.428,102.519,12987.444518793,0
+TILT.US,D,20180502,000000,102.231,102.667,102.093,102.093,16390.814284799,0
+TILT.US,D,20180503,000000,101.785,101.825,100.584,101.705,6085.9429139142,0
+TILT.US,D,20180504,000000,101.259,103.133,101.2,102.965,11747.472714236,0
+TILT.US,D,20180507,000000,103.381,103.591,103.203,103.283,2308.5653922252,0
+TILT.US,D,20180508,000000,103.193,103.501,102.915,103.501,6969.0447844772,0
+TILT.US,D,20180509,000000,103.749,104.523,103.739,104.285,6851.0962469705,0
+TILT.US,D,20180510,000000,104.86,105.306,104.86,105.098,6313.7751316622,0
+TILT.US,D,20180511,000000,105.177,105.634,105.177,105.336,7370.2714334316,0
+TILT.US,D,20180514,000000,105.812,105.812,105.426,105.465,4271.3500291957,0
+TILT.US,D,20180515,000000,104.949,105.098,104.781,104.87,6134.3320575067,0
+TILT.US,D,20180516,000000,105.168,105.932,105.168,105.614,8638.4702384182,0
+TILT.US,D,20180517,000000,106.19,106.19,105.792,105.792,5995.2132696783,0
+TILT.US,D,20180518,000000,105.752,105.862,105.524,105.634,25622.051532226,0
+TILT.US,D,20180521,000000,106.328,106.516,106.19,106.258,9440.9235363271,0
+TILT.US,D,20180522,000000,106.744,106.744,106.16,106.17,10721.219627211,0
+TILT.US,D,20180523,000000,105.664,106.05,105.544,106,6949.8907484719,0
+TILT.US,D,20180524,000000,105.445,106.12,105.445,106.01,74694.691777962,0
+TILT.US,D,20180525,000000,105.882,105.97,105.723,105.792,12363.426187882,0
+TILT.US,D,20180529,000000,105.455,105.455,104.463,104.761,68725.689294397,0
+TILT.US,D,20180530,000000,105.524,106.408,105.524,106.368,5669.5946575871,0
+TILT.US,D,20180531,000000,105.812,105.902,105.386,105.396,22954.599991689,0
+TILT.US,D,20180601,000000,106.338,106.506,106.298,106.338,7917.6736203217,0
+TILT.US,D,20180604,000000,106.646,106.884,106.596,106.874,8183.8139100804,0
+TILT.US,D,20180605,000000,106.933,107.211,106.774,107.032,14358.470253914,0
+TILT.US,D,20180606,000000,107.399,107.975,107.23,107.975,5950.8565547185,0
+TILT.US,D,20180607,000000,108.153,108.391,107.975,107.975,5296.5950090617,0
+TILT.US,D,20180608,000000,107.766,108.381,107.766,108.361,48234.903197293,0
+TILT.US,D,20180611,000000,108.371,108.758,108.371,108.639,11912.802288177,0
+TILT.US,D,20180612,000000,108.599,108.897,108.491,108.599,35382.545037695,0
+TILT.US,D,20180613,000000,108.719,108.798,108.322,108.322,5111.1032919571,0
+TILT.US,D,20180614,000000,108.52,108.52,108.173,108.471,7849.1223335657,0
+TILT.US,D,20180615,000000,108.074,108.411,107.727,108.411,11692.026820536,0
+TILT.US,D,20180618,000000,108.094,108.371,107.736,108.351,16146.85235252,0
+TILT.US,D,20180619,000000,107.37,108.074,107.201,107.955,3757.2153785255,0
+TILT.US,D,20180620,000000,108.342,108.629,108.193,108.421,12217.250649946,0
+TILT.US,D,20180621,000000,107.935,107.965,107.528,107.528,8538.6676297587,0
+TILT.US,D,20180622,000000,108.252,108.252,107.915,107.925,5010.2925761394,0
+TILT.US,D,20180625,000000,106.626,106.626,105.742,106.318,17216.454047346,0
+TILT.US,D,20180626,000000,106.368,106.794,106.218,106.526,9020.5428513673,0
+TILT.US,D,20180627,000000,106.953,106.953,105.772,105.792,21448.487897373,0
+TILT.US,D,20180628,000000,105.465,106.06,105.465,105.941,4139.2879914745,0
+TILT.US,D,20180629,000000,106.03,106.764,106.03,106.199,4105.0123480965,0
+TILT.US,D,20180702,000000,105.366,106.268,105.366,106.268,3443.6940523324,0
+TILT.US,D,20180703,000000,106.626,106.626,106.576,106.576,20865.801959947,0
+TILT.US,D,20180705,000000,106.506,106.804,106.288,106.774,29867.190775309,0
+TILT.US,D,20180706,000000,107.469,107.965,107.469,107.965,4606.0416057105,0
+TILT.US,D,20180709,000000,108.332,108.867,108.332,108.867,11048.854453619,0
+TILT.US,D,20180710,000000,109.343,109.343,108.739,108.977,10386.528050697,0
+TILT.US,D,20180711,000000,108.471,108.679,108.133,108.233,6670.6450656568,0
+TILT.US,D,20180712,000000,108.887,108.887,108.342,108.758,7786.6196897587,0
+TILT.US,D,20180713,000000,108.778,109.115,108.778,108.788,8857.2294917426,0
+TILT.US,D,20180716,000000,108.808,108.808,108.431,108.55,11169.827312601,0
+TILT.US,D,20180717,000000,108.867,109.195,108.778,109.155,5063.7222555228,0
+TILT.US,D,20180718,000000,109.284,109.443,108.947,109.443,11124.462490482,0
+TILT.US,D,20180719,000000,108.997,109.413,108.997,109.255,5050.6168624665,0
+TILT.US,D,20180720,000000,109.065,109.245,109.056,109.075,13793.930245335,0
+TILT.US,D,20180723,000000,108.837,109.255,108.808,109.165,8877.3916349062,0
+TILT.US,D,20180724,000000,109.581,109.839,108.907,109.135,12532.788190456,0
+TILT.US,D,20180725,000000,109.026,109.383,108.927,109.333,10501.45226673,0
+TILT.US,D,20180726,000000,110.137,110.157,109.78,109.909,30965.019470563,0
+TILT.US,D,20180727,000000,109.929,109.929,108.758,108.977,18772.971499571,0
+TILT.US,D,20180730,000000,108.679,108.857,108.55,108.589,3160.4159408847,0
+TILT.US,D,20180731,000000,108.709,109.353,108.709,109.274,102865.23820606,0
+TILT.US,D,20180801,000000,109.085,109.175,108.798,108.957,13117.490342198,0
+TILT.US,D,20180802,000000,108.55,109.591,108.55,109.591,6961.98803437,0
+TILT.US,D,20180803,000000,109.671,109.969,109.621,109.859,5888.3539109115,0
+TILT.US,D,20180806,000000,110.127,110.514,110.127,110.355,8966.1050648257,0
+TILT.US,D,20180807,000000,110.99,110.99,110.811,110.841,3029.3620103217,0
+TILT.US,D,20180808,000000,110.583,110.861,110.583,110.782,4850.0035379893,0
+TILT.US,D,20180809,000000,110.623,111.01,110.623,110.693,10824.046557346,0
+TILT.US,D,20180810,000000,110.087,110.286,109.78,109.78,9601.2125744772,0
+TILT.US,D,20180813,000000,110.197,110.197,109.353,109.523,7633.3874017158,0
+TILT.US,D,20180814,000000,109.532,110.305,109.532,110.256,9001.3888153619,0
+TILT.US,D,20180815,000000,109.532,109.532,108.699,109.155,12202.129042573,0
+TILT.US,D,20180816,000000,109.939,110.325,109.929,110.247,5884.3214822788,0
+TILT.US,D,20180817,000000,110.067,110.713,109.949,110.663,8201.9598389276,0
+TILT.US,D,20180820,000000,110.951,111.079,110.713,110.931,33394.55772177,0
+TILT.US,D,20180821,000000,111.754,111.853,111.655,111.704,9361.2830708311,0
+TILT.US,D,20180822,000000,111.357,111.754,111.357,111.714,3601.9668761662,0
+TILT.US,D,20180823,000000,111.665,111.665,111.298,111.446,8823.9619555228,0
+TILT.US,D,20180824,000000,111.476,111.903,111.476,111.843,20773.056101395,0
+TILT.US,D,20180827,000000,112.359,112.666,112.359,112.468,6407.5290973727,0
+TILT.US,D,20180828,000000,112.656,112.756,112.3,112.568,22023.108977534,0
+TILT.US,D,20180829,000000,112.786,113.084,112.666,113.074,8444.9136640483,0
+TILT.US,D,20180830,000000,112.656,112.846,112.369,112.428,4880.2467527346,0
+TILT.US,D,20180831,000000,112.16,112.548,112.16,112.418,3919.520630992,0
+TILT.US,D,20180904,000000,112.428,112.448,111.932,112.27,22930.405419893,0
+TILT.US,D,20180905,000000,111.972,112.141,111.922,112.062,8657.6242744236,0
+TILT.US,D,20180906,000000,112.052,112.121,111.327,111.694,7071.8717146113,0
+TILT.US,D,20180907,000000,111.684,111.684,111.099,111.238,3535.4318037265,0
+TILT.US,D,20180910,000000,111.724,111.724,111.456,111.476,8774.5647047721,0
+TILT.US,D,20180911,000000,111.159,111.972,111.159,111.843,277441.17100188,0
+TILT.US,D,20180912,000000,111.833,111.833,111.318,111.694,7047.677142815,0
+TILT.US,D,20180913,000000,112.24,112.24,112.072,112.101,29175.629264799,0
+TILT.US,D,20180914,000000,112.151,112.448,112.032,112.408,23279.210496622,0
+TILT.US,D,20180917,000000,112.24,112.24,111.635,111.635,8163.6517669169,0
+TILT.US,D,20180918,000000,111.992,112.438,111.992,112.19,7707.9873314209,0
+TILT.US,D,20180919,000000,112.379,112.617,112.21,112.27,10030.666223861,0
+TILT.US,D,20180920,000000,112.856,113.292,112.796,113.182,8596.1297377748,0
+TILT.US,D,20180921,000000,113.39,113.39,113.064,113.064,7667.6630450938,0
+TILT.US,D,20180924,000000,112.428,112.686,112.428,112.617,4736.0874291153,0
+TILT.US,D,20180925,000000,112.736,112.736,112.478,112.518,25353.89502815,0
+TILT.US,D,20180926,000000,112.598,112.736,111.863,111.903,23737.899253593,0
+TILT.US,D,20180927,000000,111.873,112.528,111.863,112.16,74366.048844397,0
+TILT.US,D,20180928,000000,112.012,112.33,112.012,112.072,8867.3105633244,0
+TILT.US,D,20181001,000000,112.518,112.716,112.082,112.082,5290.5463661126,0
+TILT.US,D,20181002,000000,111.913,112.121,111.883,111.972,18339.485421555,0
+TILT.US,D,20181003,000000,112.131,112.538,112.072,112.121,9622.3828247989,0
+TILT.US,D,20181004,000000,112.121,112.121,110.713,111.06,74987.042853833,0
+TILT.US,D,20181005,000000,111.437,111.437,110.028,110.613,6753.3098526274,0
+TILT.US,D,20181008,000000,109.979,110.573,109.839,110.573,1623.0525246649,0
+TILT.US,D,20181009,000000,110.821,110.821,110.227,110.305,8229.1787321984,0
+TILT.US,D,20181010,000000,110.028,110.028,107.32,107.657,33404.638793352,0
+TILT.US,D,20181011,000000,106.526,106.794,104.939,104.939,37151.773100295,0
+TILT.US,D,20181012,000000,106.368,106.368,104.493,105.078,14826.231975309,0
+TILT.US,D,20181015,000000,105.534,106.18,105.138,105.534,26060.578146032,0
+TILT.US,D,20181016,000000,106.16,107.598,105.922,107.598,22531.194985255,0
+TILT.US,D,20181017,000000,107.201,107.766,106.576,107.498,9153.6129962467,0
+TILT.US,D,20181018,000000,106.864,107.221,105.426,105.912,15365.569304933,0
+TILT.US,D,20181019,000000,106.15,106.734,105.356,106.666,1211061.3074754,0
+TILT.US,D,20181022,000000,106,106,104.949,105.247,28043.524926166,0
+TILT.US,D,20181023,000000,103.709,104.89,102.687,104.483,34698.040277292,0
+TILT.US,D,20181024,000000,104.562,104.562,101.061,101.09,47199.577145845,0
+TILT.US,D,20181025,000000,102.122,103.313,102.013,102.817,27629.192884156,0
+TILT.US,D,20181026,000000,101.636,102.331,100.088,101.239,21037.180176837,0
+TILT.US,D,20181029,000000,102.489,102.965,99.7417,99.7417,18084.434310536,0
+TILT.US,D,20181030,000000,100.604,102.291,100.604,102.241,36301.938765952,0
+TILT.US,D,20181031,000000,103.6,104.175,103.421,103.551,17418.075478981,0
+TILT.US,D,20181101,000000,103.769,104.81,103.769,104.751,14953.253477238,0
+TILT.US,D,20181102,000000,105.207,105.326,103.907,104.285,5849.0377317426,0
+TILT.US,D,20181105,000000,104.84,105.158,104.513,105.158,7864.2439409383,0
+TILT.US,D,20181106,000000,105.217,105.504,105.168,105.217,16206.330674853,0
+TILT.US,D,20181107,000000,106.358,107.409,105.941,107.409,17046.083937614,0
+TILT.US,D,20181108,000000,107.409,107.409,106.764,107.082,9914.7339006702,0
+TILT.US,D,20181109,000000,106.447,106.447,105.524,106.16,37287.867566649,0
+TILT.US,D,20181112,000000,105.544,105.544,104.433,104.433,17105.562259947,0
+TILT.US,D,20181113,000000,104.652,104.86,103.997,104.037,3328.7698363003,0
+TILT.US,D,20181114,000000,104.721,104.721,102.638,103.699,8675.7702032708,0
+TILT.US,D,20181115,000000,102.847,104.155,102.341,104.027,14434.078290778,0
+TILT.US,D,20181116,000000,103.729,104.622,103.62,104.493,14461.297184049,0
+TILT.US,D,20181119,000000,104.155,104.155,102.757,102.797,13537.871027158,0
+TILT.US,D,20181120,000000,101.418,101.835,100.714,100.912,28562.700112627,0
+TILT.US,D,20181121,000000,101.467,102.112,101.348,101.854,10301.84704941,0
+TILT.US,D,20181123,000000,101.21,101.418,101.21,101.328,2119.0412464879,0
+TILT.US,D,20181126,000000,102.043,102.419,101.735,102.4,8695.9323464343,0
+TILT.US,D,20181127,000000,101.993,102.449,101.983,102.439,27145.301448231,0
+TILT.US,D,20181128,000000,102.36,104.562,102.36,104.533,59224.279328579,0
+TILT.US,D,20181129,000000,104.225,105.009,104.076,104.334,131456.16531912,0
+TILT.US,D,20181130,000000,104.175,105.058,104.175,105.028,44443.412175389,0
+TILT.US,D,20181203,000000,106.784,106.784,105.445,106.19,70789.284647185,0
+TILT.US,D,20181204,000000,105.99,105.99,102.589,102.599,25273.246455496,0
+TILT.US,D,20181206,000000,100.892,102.073,99.8702,102.043,37123.546099866,0
+TILT.US,D,20181207,000000,102.013,102.013,99.8901,99.8901,56966.119294263,0
+TILT.US,D,20181210,000000,99.9698,100.078,98.5084,99.9001,26500.112866998,0
+TILT.US,D,20181211,000000,101.289,101.289,99.2653,99.7118,17040.035294665,0
+TILT.US,D,20181212,000000,100.783,101.428,100.396,100.396,17126.732510268,0
+TILT.US,D,20181213,000000,100.803,100.803,99.4934,99.93,37925.999397775,0
+TILT.US,D,20181214,000000,98.8883,99.5033,98.0035,98.0689,32506.415315416,0
+TILT.US,D,20181217,000000,97.7773,98.2465,95.7756,96.0681,52071.759041313,0
+TILT.US,D,20181218,000000,96.58,97.1326,95.6297,95.9571,43641.966984638,0
+TILT.US,D,20181219,000000,96.1267,97.2377,94.0951,94.5743,52137.286006595,0
+TILT.US,D,20181220,000000,94.235,94.4424,92.2015,92.7461,72323.62374193,0
+TILT.US,D,20181221,000000,92.9911,94.2142,91.0092,91.0668,253575.2421392,0
+TILT.US,D,20181224,000000,90.4784,90.5985,88.8566,88.8566,54291.61100362,0
+TILT.US,D,20181226,000000,89.2236,93.011,88.5164,93.001,130293.81776574,0
+TILT.US,D,20181227,000000,91.8196,93.8482,90.5658,93.8482,205035.89058014,0
+TILT.US,D,20181228,000000,93.9454,95.09,93.5109,93.623,135751.70992011,0
+TILT.US,D,20181231,000000,94.4136,94.5098,93.5754,94.5098,113022.92593185,0
+TILT.US,D,20190102,000000,93.1696,95.1556,93.1696,94.7905,22766.08395311,0
+TILT.US,D,20190103,000000,93.9365,94.2092,92.9356,92.9356,10975.262631073,0
+TILT.US,D,20190104,000000,94.4622,96.2338,94.4622,96.1465,115382.90478915,0
+TILT.US,D,20190107,000000,96.3578,97.6364,96.329,96.946,22113.83862177,0
+TILT.US,D,20190108,000000,98.4886,98.4886,97.073,97.9935,19873.8245163,0
+TILT.US,D,20190109,000000,98.2961,99.0768,98.2961,98.6969,7443.8632559786,0
+TILT.US,D,20190110,000000,98.3447,99.2057,98.0887,99.2057,22269.087124129,0
+TILT.US,D,20190111,000000,98.928,99.3941,98.8585,99.2851,58432.91520941,0
+TILT.US,D,20190114,000000,98.7792,99.1462,98.6571,98.7891,43819.393844478,0
+TILT.US,D,20190115,000000,98.8784,99.662,98.8784,99.5628,65856.616322226,0
+TILT.US,D,20190116,000000,100.128,100.376,99.9598,100.138,12263.623579223,0
+TILT.US,D,20190117,000000,99.9698,101.2,99.8602,100.822,131367.4518892,0
+TILT.US,D,20190118,000000,101.467,102.459,101.319,102.093,35541.825968687,0
+TILT.US,D,20190122,000000,101.537,101.775,100.248,100.555,84000.528955094,0
+TILT.US,D,20190123,000000,100.496,100.654,99.9798,100.614,3991.0962392225,0
+TILT.US,D,20190124,000000,100.882,101.229,100.515,100.991,72742.996319732,0
+TILT.US,D,20190125,000000,101.815,102.261,101.646,102.132,48505.075915684,0
+TILT.US,D,20190128,000000,101.239,101.487,100.783,101.348,74910.426709813,0
+TILT.US,D,20190129,000000,101.358,101.676,101.1,101.338,12075.107540644,0
+TILT.US,D,20190130,000000,102.122,102.965,101.517,102.628,28186.676142627,0
+TILT.US,D,20190131,000000,102.747,103.551,102.569,103.521,11601.2971763,0
+TILT.US,D,20190201,000000,103.669,103.838,103.353,103.699,16983.581293807,0
+TILT.US,D,20190204,000000,103.868,104.394,103.391,104.394,15741.593274933,0
+TILT.US,D,20190205,000000,104.87,104.969,104.493,104.83,153582.10122678,0
+TILT.US,D,20190206,000000,104.949,104.949,104.602,104.652,33785.703299142,0
+TILT.US,D,20190207,000000,104.146,104.354,103.133,103.749,12305.964079866,0
+TILT.US,D,20190208,000000,103.333,103.729,102.925,103.729,12601.339477212,0
+TILT.US,D,20190211,000000,104.096,104.096,103.779,104.067,13135.636271046,0
+TILT.US,D,20190212,000000,104.572,105.475,104.572,105.356,6991.2231419571,0
+TILT.US,D,20190213,000000,105.912,105.951,105.534,105.822,16493.641214933,0
+TILT.US,D,20190214,000000,105.177,106.15,105.177,105.684,6377.2858826273,0
+TILT.US,D,20190215,000000,106.348,106.834,106.348,106.834,38336.299011153,0
+TILT.US,D,20190219,000000,106.398,107.439,106.398,107.221,14110.475893003,0
+TILT.US,D,20190220,000000,107.132,107.558,107.132,107.399,28721.981043619,0
+TILT.US,D,20190221,000000,107.459,107.459,106.666,107.012,14659.894294209,0
+TILT.US,D,20190222,000000,107.528,107.836,107.3,107.786,17352.548513699,0
+TILT.US,D,20190225,000000,108.54,108.58,107.866,107.885,27713.873885442,0
+TILT.US,D,20190226,000000,107.508,107.895,107.508,107.548,15728.487881876,0
+TILT.US,D,20190227,000000,107.32,107.657,106.953,107.568,8590.0810948257,0
+TILT.US,D,20190228,000000,107.558,107.558,107.152,107.221,8105.1815517426,0
+TILT.US,D,20190301,000000,108.044,108.044,107.23,107.935,7470.0740420912,0
+TILT.US,D,20190304,000000,108.233,108.312,106.695,107.419,16338.392712574,0
+TILT.US,D,20190305,000000,107.211,107.429,107.211,107.25,6233.126559008,0
+TILT.US,D,20190306,000000,107.35,107.35,106.01,106.14,25723.870355201,0
+TILT.US,D,20190307,000000,105.97,105.97,104.969,105.257,9476.2072868633,0
+TILT.US,D,20190308,000000,104.235,105.009,104.235,105.009,9745.3718980965,0
+TILT.US,D,20190311,000000,106.04,106.466,105.99,106.466,4464.9066035657,0
+TILT.US,D,20190312,000000,106.814,106.874,106.666,106.774,20666.196742627,0
+TILT.US,D,20190313,000000,107.042,107.746,107.042,107.39,10274.628156139,0
+TILT.US,D,20190314,000000,107.459,107.518,107.191,107.28,3560.634482681,0
+TILT.US,D,20190315,000000,107.578,108.084,107.578,107.647,35887.606723941,0
+TILT.US,D,20190318,000000,107.856,108.322,107.846,108.262,26440.634544665,0
+TILT.US,D,20190319,000000,108.619,108.749,107.866,107.915,14160.881250912,0
+TILT.US,D,20190320,000000,107.786,108.104,107.112,107.419,49114.980746381,0
+TILT.US,D,20190321,000000,107.072,108.589,107.072,108.57,8505.4000935389,0
+TILT.US,D,20190322,000000,107.39,107.429,105.98,105.98,26842.869300778,0
+TILT.US,D,20190325,000000,105.97,106.268,105.356,106.1,14661.910508525,0
+TILT.US,D,20190326,000000,107.002,107.002,106.358,106.904,5842.9890887936,0
+TILT.US,D,20190327,000000,106.834,106.972,106.258,106.566,18422.150208525,0
+TILT.US,D,20190328,000000,106.596,107.132,106.358,107.092,5923.6376614477,0
+TILT.US,D,20190329,000000,107.736,107.736,107.23,107.578,13717.314101314,0
+TILT.US,D,20190401,000000,108.471,109.036,108.441,109.036,17244.681047775,0
+TILT.US,D,20190402,000000,109.125,109.125,108.729,108.967,11157.730026703,0
+TILT.US,D,20190403,000000,109.423,109.711,109.115,109.245,29433.704697293,0
+TILT.US,D,20190404,000000,109.532,109.78,109.403,109.78,10387.536157855,0
+TILT.US,D,20190405,000000,109.999,110.455,109.999,110.455,43064.321583003,0
+TILT.US,D,20190408,000000,109.969,110.485,109.969,110.485,16155.925316944,0
+TILT.US,D,20190409,000000,109.661,110.038,109.493,109.493,15338.350411663,0
+TILT.US,D,20190410,000000,109.819,110.315,109.78,110.315,8151.5544810188,0
+TILT.US,D,20190411,000000,110.415,110.445,110.097,110.286,9652.6260395442,0
+TILT.US,D,20190412,000000,111,111.248,110.792,111.069,12208.177685523,0
+TILT.US,D,20190415,000000,110.891,110.901,110.623,110.851,7158.5689302145,0
+TILT.US,D,20190416,000000,111.129,111.129,110.921,111.079,12507.585511502,0
+TILT.US,D,20190417,000000,111.06,111.06,110.563,110.723,20727.691279276,0
+TILT.US,D,20190418,000000,110.951,110.951,110.296,110.772,24626.041659947,0
+TILT.US,D,20190422,000000,110.514,110.713,110.475,110.683,21093.634177694,0
+TILT.US,D,20190423,000000,110.792,111.853,110.792,111.833,7637.4198303485,0
+TILT.US,D,20190424,000000,111.942,112.022,111.694,111.754,10308.903799518,0
+TILT.US,D,20190425,000000,111.615,111.615,111.278,111.278,5892.3863395442,0
+TILT.US,D,20190426,000000,111.347,111.863,111.298,111.863,27537.455132762,0
+TILT.US,D,20190429,000000,112.022,112.408,112.022,112.21,4011.2583823861,0
+TILT.US,D,20190430,000000,111.913,112.131,111.357,112.091,16031.928136488,0
+TILT.US,D,20190501,000000,112.27,112.27,111.109,111.109,17016.848830027,0
+TILT.US,D,20190502,000000,110.951,111.119,110.345,111.069,19350.616901207,0
+TILT.US,D,20190503,000000,111.645,112.398,111.645,112.398,53951.878891314,0
+TILT.US,D,20190506,000000,110.514,112.21,110.514,112.032,58163.750598177,0
+TILT.US,D,20190507,000000,111.139,111.139,109.333,110.047,23401.191462761,0
+TILT.US,D,20190508,000000,109.959,110.286,109.661,109.661,21487.804076542,0
+TILT.US,D,20190509,000000,108.441,109.601,108.193,109.313,15655.904166488,0
+TILT.US,D,20190510,000000,108.044,109.721,107.965,109.711,16146.85235252,0
+TILT.US,D,20190513,000000,107.826,107.826,106.576,106.824,10020.585152279,0
+TILT.US,D,20190514,000000,107.27,108.351,107.27,107.786,14769.77797445,0
+TILT.US,D,20190515,000000,107.032,108.51,107.032,108.292,12949.136446782,0
+TILT.US,D,20190516,000000,109.255,109.711,108.977,109.155,12206.161471207,0
+TILT.US,D,20190517,000000,108.58,109.383,108.252,108.252,19134.881969356,0
+TILT.US,D,20190520,000000,107.687,108.034,107.38,107.459,99845.957267319,0
+TILT.US,D,20190521,000000,108.282,108.679,108.163,108.53,43546.196804612,0
+TILT.US,D,20190522,000000,108.381,108.381,107.746,107.915,76977.046384075,0
+TILT.US,D,20190523,000000,107.032,107.032,105.872,106.378,14613.521364933,0
+TILT.US,D,20190524,000000,106.874,106.874,106.476,106.636,10627.465661501,0
+TILT.US,D,20190528,000000,106.904,106.904,105.257,105.257,27850.976458955,0
+TILT.US,D,20190529,000000,105.128,105.227,104.433,105.158,25286.351848552,0
+TILT.US,D,20190530,000000,105.674,105.674,104.661,105.019,19087.500932922,0
+TILT.US,D,20190531,000000,104.047,104.265,103.62,103.729,25299.457241609,0
+TILT.US,D,20190603,000000,103.749,104.165,103.362,103.699,11834.169929839,0
+TILT.US,D,20190604,000000,104.751,106.14,104.751,106.14,13859.457210617,0
+TILT.US,D,20190605,000000,106.15,106.685,105.713,106.685,11080.105775523,0
+TILT.US,D,20190606,000000,106.744,107.449,106.576,107.122,10845.216807668,0
+TILT.US,D,20190607,000000,107.657,108.411,107.657,108.044,16980.556972332,0
+TILT.US,D,20190610,000000,108.55,109.036,108.55,108.57,65940.289216354,0
+TILT.US,D,20190611,000000,109.433,109.433,108.431,108.639,12988.452625951,0
+TILT.US,D,20190612,000000,108.54,108.54,108.173,108.332,188507.97372183,0
+TILT.US,D,20190613,000000,108.907,109.115,108.659,109.007,17556.186159652,0
+TILT.US,D,20190614,000000,108.58,108.808,108.58,108.758,10630.489982976,0
+TILT.US,D,20190617,000000,108.758,109.075,108.729,108.739,11489.397281743,0
+TILT.US,D,20190618,000000,109.571,110.405,109.532,109.929,22113.83862177,0
+TILT.US,D,20190619,000000,109.959,110.276,109.939,110.237,13190.074057587,0
+TILT.US,D,20190620,000000,111.357,111.357,110.643,111.109,72642.185603914,0
+TILT.US,D,20190621,000000,110.901,111.248,110.723,110.811,24661.325410482,0
+TILT.US,D,20190624,000000,110.802,110.802,110.276,110.276,4009.2421680697,0
+TILT.US,D,20190625,000000,110.553,110.553,109.323,109.323,15822.241847588,0
+TILT.US,D,20190626,000000,109.771,109.809,109.303,109.303,13198.138914852,0
+TILT.US,D,20190627,000000,109.571,110.217,109.571,110.207,20215.572842922,0
+TILT.US,D,20190628,000000,110.593,111.179,110.553,111.179,22469.700448606,0
+TILT.US,D,20190701,000000,112.578,112.578,111.437,111.814,31674.72690992,0
+TILT.US,D,20190702,000000,111.684,111.814,111.437,111.774,15988.579528686,0
+TILT.US,D,20190703,000000,112.072,112.676,112.072,112.676,9011.4698869437,0
+TILT.US,D,20190705,000000,112.2,112.766,112.111,112.726,7936.8276563271,0
+TILT.US,D,20190708,000000,112.121,112.18,111.843,112.002,5673.6270862198,0
+TILT.US,D,20190709,000000,111.496,112.111,111.496,112.111,19935.31905295,0
+TILT.US,D,20190710,000000,112.598,112.617,112.21,112.438,8812.8727767828,0
+TILT.US,D,20190711,000000,112.666,112.666,112.22,112.498,19892.978552305,0
+TILT.US,D,20190712,000000,112.696,113.262,112.696,113.212,53960.951855738,0
+TILT.US,D,20190715,000000,114.016,114.016,112.954,112.984,5168.5653999732,0
+TILT.US,D,20190716,000000,112.874,113.212,112.756,112.856,7632.3792945576,0
+TILT.US,D,20190717,000000,112.856,112.856,112.052,112.052,7250.3066816086,0
+TILT.US,D,20190718,000000,112.111,112.418,111.684,112.379,63858.547934719,0
+TILT.US,D,20190719,000000,112.746,112.796,111.863,111.863,25940.613394209,0
+TILT.US,D,20190722,000000,111.774,112.082,111.774,111.942,3360.0211582038,0
+TILT.US,D,20190723,000000,112.33,112.786,112.17,112.776,14498.597148901,0
+TILT.US,D,20190724,000000,112.934,113.877,112.934,113.808,55377.342412976,0
+TILT.US,D,20190725,000000,113.648,113.658,112.846,112.984,40877.737156917,0
+TILT.US,D,20190726,000000,113.332,113.956,113.232,113.956,19716.559799625,0
+TILT.US,D,20190729,000000,113.847,113.847,113.51,113.589,5237.1166867292,0
+TILT.US,D,20190730,000000,112.756,113.738,112.726,113.688,21843.665903378,0
+TILT.US,D,20190731,000000,113.668,113.996,112.666,112.666,18664.095926488,0
+TILT.US,D,20190801,000000,112.578,113.47,111.069,111.079,5623.221728311,0
+TILT.US,D,20190802,000000,110.445,110.643,109.711,110.018,22784.229881957,0
+TILT.US,D,20190805,000000,108.034,108.034,106.685,106.685,13615.495278338,0
+TILT.US,D,20190806,000000,107.766,107.965,106.804,107.965,11123.454383324,0
+TILT.US,D,20190807,000000,106.695,108.143,106.685,108.143,13944.138211903,0
+TILT.US,D,20190808,000000,108.649,110.137,108.649,110.137,18561.268996354,0
+TILT.US,D,20190809,000000,109.849,109.849,108.719,109.265,49411.364250884,0
+TILT.US,D,20190812,000000,108.749,108.749,107.488,107.856,20338.56191622,0
+TILT.US,D,20190813,000000,109.353,109.731,109.135,109.185,20063.348662037,0
+TILT.US,D,20190814,000000,107.478,107.478,106,106.02,15958.336313941,0
+TILT.US,D,20190815,000000,106.208,106.248,105.475,106.08,112677.14517659,0
+TILT.US,D,20190816,000000,106.685,107.856,106.685,107.856,14657.878079893,0
+TILT.US,D,20190819,000000,109.065,109.323,108.947,109.007,78410.574763003,0
+TILT.US,D,20190820,000000,108.877,108.877,108.342,108.342,5255.2626155764,0
+TILT.US,D,20190821,000000,109.036,109.215,108.907,109.046,13290.884773404,0
+TILT.US,D,20190822,000000,109.403,109.443,108.857,109.205,80058.829966622,0
+TILT.US,D,20190823,000000,108.897,108.897,105.882,106.06,30420.641605148,0
+TILT.US,D,20190826,000000,106.576,107.23,106.576,107.092,7322.8903969973,0
+TILT.US,D,20190827,000000,107.915,107.915,106.438,106.676,10788.762806809,0
+TILT.US,D,20190828,000000,106.754,107.538,106.754,107.33,24683.503767962,0
+TILT.US,D,20190829,000000,108.491,109.105,108.491,108.897,14577.229507239,0
+TILT.US,D,20190830,000000,109.383,109.483,108.758,108.927,16178.103674424,0
+TILT.US,D,20190903,000000,108.183,108.342,107.707,108.014,11619.443105148,0
+TILT.US,D,20190904,000000,108.867,109.185,108.867,109.185,3741.0856639946,0
+TILT.US,D,20190905,000000,110.623,111.238,110.613,110.891,19698.413870777,0
+TILT.US,D,20190906,000000,111.03,111.208,110.861,110.861,28230.024750429,0
+TILT.US,D,20190909,000000,111.576,111.585,111.149,111.526,3769.3126644236,0
+TILT.US,D,20190910,000000,111.159,111.883,111.159,111.883,3778.3856288472,0
+TILT.US,D,20190911,000000,112.379,113.084,112.379,113.084,13524.765634102,0
+TILT.US,D,20190912,000000,113.49,113.738,113.142,113.41,16124.67399504,0
+TILT.US,D,20190913,000000,113.847,113.857,113.322,113.41,16924.102971475,0
+TILT.US,D,20190916,000000,112.974,113.4,112.924,113.322,8709.0377394906,0
+TILT.US,D,20190917,000000,112.944,113.292,112.874,113.292,8583.0243447185,0
+TILT.US,D,20190918,000000,113.122,113.122,112.24,113.074,29678.674736729,0
+TILT.US,D,20190919,000000,113.43,113.728,112.904,112.904,11165.794883968,0
+TILT.US,D,20190920,000000,113.282,113.342,112.498,112.656,8486.2460575335,0
+TILT.US,D,20190923,000000,112.21,112.846,112.18,112.588,10162.728261582,0
+TILT.US,D,20190924,000000,112.994,112.994,111.099,111.397,8488.2622718499,0
+TILT.US,D,20190925,000000,111.437,112.498,111.298,112.33,16184.152317372,0
+TILT.US,D,20190926,000000,112.032,112.032,111.546,111.794,8823.9619555228,0
+TILT.US,D,20190927,000000,111.913,112.072,110.772,111.109,5824.8431599464,0
+TILT.US,D,20190930,000000,111.298,111.922,111.298,111.734,7663.6306164611,0
+TILT.US,D,20191001,000000,112.349,112.349,110.047,110.047,12248.50197185,0
+TILT.US,D,20191002,000000,109.255,109.255,107.756,108.292,15401.861162628,0
+TILT.US,D,20191003,000000,108.084,108.907,107.419,108.897,10294.790299303,0
+TILT.US,D,20191004,000000,109.711,110.405,109.274,110.405,7003.3204278552,0
+TILT.US,D,20191007,000000,110.047,110.683,110.018,110.018,6011.3429842091,0
+TILT.US,D,20191008,000000,109.085,109.274,108.143,108.143,20704.504814638,0
+TILT.US,D,20191009,000000,108.758,109.343,108.758,109.036,19982.700089383,0
+TILT.US,D,20191010,000000,109.026,110.028,109.026,109.741,10937.96266622,0
+TILT.US,D,20191011,000000,110.901,112.111,110.901,111.199,20874.87492437,0
+TILT.US,D,20191014,000000,111.099,111.149,111.04,111.079,6159.5347364611,0
+TILT.US,D,20191015,000000,111.566,112.428,111.566,112.18,6691.8153159786,0
+TILT.US,D,20191016,000000,112.131,112.28,111.942,112.052,9280.6344981769,0
+TILT.US,D,20191017,000000,112.369,112.716,112.369,112.508,14633.683508097,0
+TILT.US,D,20191018,000000,112.428,112.458,111.734,112.19,7545.6820789544,0
+TILT.US,D,20191021,000000,112.904,113.113,112.904,113.034,4970.9763969705,0
+TILT.US,D,20191022,000000,113.252,113.38,112.884,112.884,10815.981700081,0
+TILT.US,D,20191023,000000,112.726,113.182,112.636,113.182,34541.783667774,0
+TILT.US,D,20191024,000000,113.53,113.53,112.964,113.302,4066.7042760858,0
+TILT.US,D,20191025,000000,113.738,113.946,113.738,113.886,15120.599265496,0
+TILT.US,D,20191028,000000,114.601,114.77,114.482,114.551,2266.2248915818,0
+TILT.US,D,20191029,000000,114.363,114.809,114.363,114.561,8162.6436597587,0
+TILT.US,D,20191030,000000,114.333,114.591,114.036,114.591,31345.075869195,0
+TILT.US,D,20191031,000000,113.52,114.144,113.52,114.144,16891.843542413,0
+TILT.US,D,20191101,000000,114.819,115.464,114.819,115.464,5013.3168976139,0
+TILT.US,D,20191104,000000,116.119,116.267,116.119,116.227,17417.067371823,0
+TILT.US,D,20191105,000000,116.357,116.485,116.217,116.287,11017.603131716,0
+TILT.US,D,20191106,000000,116.237,116.247,115.861,116.109,19438.322223968,0
+TILT.US,D,20191107,000000,116.605,117.021,116.437,116.437,10962.157238016,0
+TILT.US,D,20191108,000000,116.485,116.773,116.247,116.773,7121.2689653619,0
+TILT.US,D,20191111,000000,116.139,116.615,116.139,116.555,13919.943640107,0
+TILT.US,D,20191112,000000,117.031,117.031,116.655,116.713,3773.3450930563,0
+TILT.US,D,20191113,000000,116.357,116.743,116.357,116.625,5514.3461552279,0
+TILT.US,D,20191114,000000,116.645,116.723,116.417,116.665,10746.422306166,0
+TILT.US,D,20191115,000000,117.071,117.458,117.071,117.448,6631.3288864879,0
+TILT.US,D,20191118,000000,117.16,117.517,117.16,117.388,9914.7339006702,0
+TILT.US,D,20191119,000000,117.408,117.666,117.299,117.448,13955.227390643,0
+TILT.US,D,20191120,000000,117.15,117.438,116.437,116.952,14213.302823137,0
+TILT.US,D,20191121,000000,116.645,116.893,116.645,116.703,9148.5724604558,0
+TILT.US,D,20191122,000000,117.001,117.081,116.665,117.021,6186.7536297319,0
+TILT.US,D,20191125,000000,117.666,118.271,117.666,118.271,17226.535118928,0
+TILT.US,D,20191126,000000,118.38,118.578,118.311,118.519,21626.92286437,0
+TILT.US,D,20191127,000000,118.648,119.015,118.648,118.996,7982.192478445,0
+TILT.US,D,20191129,000000,118.876,118.876,118.539,118.559,4158.4420274799,0
+TILT.US,D,20191202,000000,118.598,118.598,117.438,117.438,9786.7042915818,0
+TILT.US,D,20191203,000000,115.891,116.655,115.891,116.655,13784.857280911,0
+TILT.US,D,20191204,000000,117.676,117.696,117.438,117.438,3766.2883429491,0
+TILT.US,D,20191205,000000,117.646,117.646,117.229,117.537,22008.995477319,0
+TILT.US,D,20191206,000000,118.281,118.986,118.281,118.748,20392.999702762,0
+TILT.US,D,20191209,000000,118.618,118.826,118.46,118.46,9915.7420078284,0
+TILT.US,D,20191210,000000,118.232,118.608,118.202,118.38,6774.4801029491,0
+TILT.US,D,20191211,000000,118.49,118.648,118.34,118.628,68686.373115228,0
+TILT.US,D,20191212,000000,118.708,120.017,118.628,119.868,35313.993750938,0
+TILT.US,D,20191213,000000,119.64,120.245,119.482,119.59,20325.456523163,0
+TILT.US,D,20191216,000000,120.096,120.781,120.096,120.454,21971.695512466,0
+TILT.US,D,20191217,000000,120.572,120.731,120.523,120.672,21822.495653057,0
+TILT.US,D,20191218,000000,120.88,120.88,120.632,120.731,18852.611965067,0
+TILT.US,D,20191219,000000,120.771,121.178,120.771,121.148,140445.45684858,0
+TILT.US,D,20191220,000000,121.793,121.892,121.604,121.773,97163.38411941,0
+TILT.US,D,20191223,000000,121.971,121.971,121.654,121.793,15529.890771716,0
+TILT.US,D,20191224,000000,121.813,121.902,121.783,121.842,14684.088866006,0
+TILT.US,D,20191226,000000,122.12,122.259,122.071,122.229,17591.469910188,0
+TILT.US,D,20191227,000000,122.407,122.407,122.13,122.13,1759.1469910188,0
+TILT.US,D,20191230,000000,122.13,122.13,121.525,121.574,43276.02408622,0
+TILT.US,D,20191231,000000,121.287,122.011,121.287,121.911,10306.887585201,0
+TILT.US,D,20200102,000000,122.537,122.616,121.823,122.616,30776.503431984,0
+TILT.US,D,20200103,000000,121.426,122.259,121.426,122.041,77581.910678981,0
+TILT.US,D,20200106,000000,121.455,122.209,121.326,122.209,21275.093466166,0
+TILT.US,D,20200107,000000,122.209,122.209,121.803,121.902,13209.228093592,0
+TILT.US,D,20200108,000000,122.061,122.606,122.051,122.249,27025.336696408,0
+TILT.US,D,20200109,000000,122.845,122.873,122.635,122.795,6780.5287458981,0
+TILT.US,D,20200110,000000,123.053,123.053,122.348,122.378,6622.2559220643,0
+TILT.US,D,20200113,000000,122.735,123.131,122.437,123.131,16260.768461394,0
+TILT.US,D,20200114,000000,123.033,123.677,123.033,123.201,9650.6098252279,0
+TILT.US,D,20200115,000000,123.033,123.667,123.033,123.331,9362.2911779893,0
+TILT.US,D,20200116,000000,124.074,124.501,124.074,124.501,9848.1988282306,0
+TILT.US,D,20200117,000000,124.868,124.868,124.521,124.659,10907.719451475,0
+TILT.US,D,20200121,000000,124.203,124.431,124.005,124.045,11137.567883539,0
+TILT.US,D,20200122,000000,124.55,124.55,124.035,124.084,15355.488233351,0
+TILT.US,D,20200123,000000,123.429,124.114,123.073,124.104,9360.2749636729,0
+TILT.US,D,20200124,000000,124.005,124.005,122.13,122.725,17792.083234665,0
+TILT.US,D,20200127,000000,120.602,121.267,120.602,120.83,47912.308906676,0
+TILT.US,D,20200128,000000,121.396,122.259,121.396,122.031,17895.918271957,0
+TILT.US,D,20200129,000000,122.368,122.368,121.693,121.693,4595.9605341287,0
+TILT.US,D,20200130,000000,120.83,122.031,120.652,121.902,10643.595376032,0
+TILT.US,D,20200131,000000,121.188,121.188,119.352,119.769,19828.459694182,0
+TILT.US,D,20200203,000000,120.93,121.078,120.552,120.592,8665.689131689,0
+TILT.US,D,20200204,000000,122.149,122.775,122.149,122.348,4998.1952902413,0
+TILT.US,D,20200205,000000,123.419,124.114,123.379,124.005,9034.6563515818,0
+TILT.US,D,20200206,000000,124.471,124.471,124.035,124.133,6965.0123558445,0
+TILT.US,D,20200207,000000,123.311,123.627,123.003,123.151,36842.284202735,0
+TILT.US,D,20200210,000000,123.023,123.757,123.023,123.757,32489.277493727,0
+TILT.US,D,20200211,000000,124.362,124.927,124.223,124.352,24069.566508633,0
+TILT.US,D,20200212,000000,125.116,125.225,124.957,125.225,9630.4476820643,0
+TILT.US,D,20200213,000000,124.511,125.404,124.511,125.185,12765.660943994,0
+TILT.US,D,20200214,000000,125.205,125.304,124.778,125.155,36575.135805818,0
+TILT.US,D,20200218,000000,124.937,124.977,124.233,124.749,17615.664481984,0
+TILT.US,D,20200219,000000,125.235,125.681,125.225,125.443,25474.867887131,0
+TILT.US,D,20200220,000000,125.364,125.73,124.63,125.344,24401.233763672,0
+TILT.US,D,20200221,000000,125.076,125.076,123.787,123.935,22580.592236005,0
+TILT.US,D,20200224,000000,119.898,120.662,119.75,120.007,11007.522060134,0
+TILT.US,D,20200225,000000,119.948,119.948,115.731,115.999,28231.032857587,0
+TILT.US,D,20200226,000000,116.605,117.329,114.799,114.809,70494.917356998,0
+TILT.US,D,20200227,000000,112.26,114.353,109.899,109.899,17956.404701448,0
+TILT.US,D,20200228,000000,107.994,109.135,106.208,109.135,37247.543280322,0
+TILT.US,D,20200302,000000,109.869,113.242,108.471,113.242,38515.742085309,0
+TILT.US,D,20200303,000000,112.894,114.393,109.423,110.335,13058.012019866,0
+TILT.US,D,20200304,000000,112.656,114.333,111.566,114.333,5930.694411555,0
+TILT.US,D,20200305,000000,111.516,112.33,109.513,110.345,46196.510523459,0
+TILT.US,D,20200306,000000,106.676,108.58,105.98,108.173,10634.522411609,0
+TILT.US,D,20200309,000000,98.6571,102.211,98.5877,98.5877,36800.95180925,0
+TILT.US,D,20200310,000000,102.667,103.105,98.1175,103.105,32120.310273834,0
+TILT.US,D,20200311,000000,100.039,100.228,97.1524,97.5799,59265.611722064,0
+TILT.US,D,20200312,000000,90.1987,91.3038,87.7724,87.7724,67409.101345818,0
+TILT.US,D,20200313,000000,92.5308,94.0753,88.318,94.0753,227806.00696187,0
+TILT.US,D,20200316,000000,85.1238,89.7474,83.4931,83.4931,122327.75500182,0
+TILT.US,D,20200317,000000,84.5575,88.5402,83.6548,87.9927,113845.54137292,0
+TILT.US,D,20200318,000000,82.5428,86.1962,78.3924,81.5856,102432.7602352,0
+TILT.US,D,20200319,000000,81.1878,85.2251,79.6929,83.6647,150350.10967767,0
+TILT.US,D,20200320,000000,84.7639,85.6526,80.2772,80.2772,166705.64021193,0
+TILT.US,D,20200323,000000,79.5273,79.5798,75.9632,77.211,73111.963539624,0
+TILT.US,D,20200324,000000,82.392,85.0058,82.0915,84.9007,92060.345684719,0
+TILT.US,D,20200325,000000,85.4105,89.8585,83.9246,86.5116,144731.92848515,0
+TILT.US,D,20200326,000000,87.705,92.3166,87.2159,91.7095,119111.89316724,0
+TILT.US,D,20200327,000000,88.5064,91.3683,88.2277,88.7663,101245.21000287,0
+TILT.US,D,20200330,000000,89.066,91.1202,88.6622,91.1202,43947.423453565,0
+TILT.US,D,20200331,000000,90.4636,91.6609,89.2008,89.9289,66769.961407533,0
+TILT.US,D,20200401,000000,86.3856,87.2526,84.6785,85.3947,59685.992407025,0
+TILT.US,D,20200402,000000,84.6587,87.5522,84.6587,86.7417,111254.70597641,0
+TILT.US,D,20200403,000000,85.974,85.974,84.3026,85.1794,42542.122075067,0
+TILT.US,D,20200406,000000,88.8645,91.8533,88.7663,91.4982,52561.699120188,0
+TILT.US,D,20200407,000000,94.5931,95.3847,91.9505,92.0943,52486.091083324,0
+TILT.US,D,20200408,000000,92.9147,95.8956,92.3454,95.4809,68516.003005497,0
+TILT.US,D,20200409,000000,97.4827,98.8883,97.0532,97.8953,64055.128830563,0
+TILT.US,D,20200413,000000,97.6652,97.6652,95.1625,96.3578,23189.488959544,0
+TILT.US,D,20200414,000000,98.7097,99.1164,97.5898,98.6571,44821.452359705,0
+TILT.US,D,20200415,000000,95.6337,96.2854,95.2488,95.8291,86823.22899799,0
+TILT.US,D,20200416,000000,96.0681,96.0681,94.8044,95.7706,139996.84916319,0
+TILT.US,D,20200417,000000,98.0491,99.4141,97.695,99.1164,122520.30346903,0
+TILT.US,D,20200420,000000,97.6364,99.047,97.2952,97.3547,44045.209847909,0
+TILT.US,D,20200421,000000,95.712,96.1079,94.237,94.7489,80789.7076563,0
+TILT.US,D,20200422,000000,96.4461,96.6197,95.967,96.4262,43399.013159517,0
+TILT.US,D,20200423,000000,97.4331,98.2167,96.5701,96.6296,43261.910586005,0
+TILT.US,D,20200424,000000,97.3051,98.3943,96.5512,97.9539,41387.839378955,0
+TILT.US,D,20200427,000000,98.9776,100.832,98.9776,100.456,97066.605832226,0
+TILT.US,D,20200428,000000,102.39,102.39,100.218,100.694,17510.821337534,0
+TILT.US,D,20200429,000000,102.905,104.711,102.737,104.255,18514.896067078,0
+TILT.US,D,20200430,000000,103.095,103.353,102.102,102.509,54068.819321662,0
+TILT.US,D,20200501,000000,100.446,100.446,98.6571,99.0867,9240.3102118499,0
+TILT.US,D,20200504,000000,98.6473,99.4041,98.0887,99.3446,45102.714256836,0
+TILT.US,D,20200505,000000,100.604,101.567,100.178,100.238,37461.261997855,0
+TILT.US,D,20200506,000000,100.942,100.942,99.2156,99.2156,32254.388525872,0
+TILT.US,D,20200507,000000,100.614,101.507,100.466,100.515,31518.470300403,0
+TILT.US,D,20200508,000000,102.241,103.075,101.983,102.945,30339.993032494,0
+TILT.US,D,20200511,000000,102.013,103.143,101.795,102.657,104060.85329566,0
+TILT.US,D,20200512,000000,102.995,103.015,100.248,100.248,43989.76395421,0
+TILT.US,D,20200513,000000,99.5033,99.5132,96.8687,97.6652,53772.435817158,0
+TILT.US,D,20200514,000000,96.1951,98.8189,95.1119,98.8189,36711.230272172,0
+TILT.US,D,20200515,000000,97.8468,99.3843,97.8468,99.2256,59674.903228285,0
+TILT.US,D,20200518,000000,101.943,104.057,101.943,103.669,101402.47471955,0
+TILT.US,D,20200519,000000,103.6,103.937,102.291,102.311,40360.578184773,0
+TILT.US,D,20200520,000000,103.759,104.681,103.759,104.314,33717.152012386,0
+TILT.US,D,20200521,000000,104.513,104.513,103.362,103.927,25334.740992145,0
+TILT.US,D,20200522,000000,103.729,104.136,103.253,104.136,17188.227046917,0
+TILT.US,D,20200526,000000,106.714,107.102,106.298,106.328,17635.826625147,0
+TILT.US,D,20200527,000000,107.965,108.729,106.854,108.679,7671.6954737265,0
+TILT.US,D,20200528,000000,109.056,109.493,107.697,107.697,8678.7945247453,0
+TILT.US,D,20200529,000000,106.794,107.935,106.348,107.905,16966.443472118,0
+TILT.US,D,20200601,000000,108.213,108.778,108.203,108.609,8300.754340429,0
+TILT.US,D,20200602,000000,108.967,109.561,108.887,109.561,21445.463575898,0
+TILT.US,D,20200603,000000,110.911,111.982,110.911,111.774,36429.968375041,0
+TILT.US,D,20200604,000000,111.546,112.27,111.407,112.012,25891.216143458,0
+TILT.US,D,20200605,000000,115.503,116.397,115.087,115.454,65377.765422091,0
+TILT.US,D,20200608,000000,116.625,117.696,116.237,117.686,24117.955652225,0
+TILT.US,D,20200609,000000,116.367,116.723,116.009,116.059,64421.071728981,0
+TILT.US,D,20200610,000000,116.327,116.327,114.184,114.234,20204.483664182,0
+TILT.US,D,20200611,000000,110.752,110.752,106.616,106.616,44835.56585992,0
+TILT.US,D,20200612,000000,109.869,109.869,106.774,108.52,16744.659897319,0
+TILT.US,D,20200615,000000,106.368,110.137,106.04,109.731,111108.53043847,0
+TILT.US,D,20200616,000000,113.024,113.272,110.693,111.952,156226.36630268,0
+TILT.US,D,20200617,000000,112.21,112.21,111.06,111.099,18832.449821903,0
+TILT.US,D,20200618,000000,110.097,111.516,110.067,111.03,169142.23521325,0
+TILT.US,D,20200619,000000,112.478,112.478,109.741,110.375,11262.573171153,0
+TILT.US,D,20200622,000000,109.849,110.98,109.731,110.911,21465.625719061,0
+TILT.US,D,20200623,000000,112.18,112.18,111.278,111.278,27783.433279357,0
+TILT.US,D,20200624,000000,110.345,110.345,107.459,107.727,10058.89322429,0
+TILT.US,D,20200625,000000,107.35,109.185,107.35,109.095,12769.693372628,0
+TILT.US,D,20200626,000000,108.391,108.391,106.05,106.228,19343.560151099,0
+TILT.US,D,20200629,000000,106.666,108.491,106.238,108.491,15844.420205067,0
+TILT.US,D,20200630,000000,108.827,110.256,108.481,110.009,29935.742062065,0
+TILT.US,D,20200701,000000,110.117,110.514,109.641,109.879,18417.109672735,0
+TILT.US,D,20200702,000000,111.446,112.032,110.247,110.435,18309.242206809,0
+TILT.US,D,20200706,000000,112.121,112.646,111.546,112.002,43899.034309974,0
+TILT.US,D,20200707,000000,111.179,111.754,110.425,110.425,22846.732525764,0
+TILT.US,D,20200708,000000,110.504,111.298,109.819,111.189,183931.1672237,0
+TILT.US,D,20200709,000000,111.546,111.546,108.867,109.771,14106.44346437,0
+TILT.US,D,20200710,000000,109.829,111.526,109.581,111.407,60001.529947534,0
+TILT.US,D,20200713,000000,112.369,113.39,110.563,110.563,22872.943311877,0
+TILT.US,D,20200714,000000,110.117,112.141,109.741,112.141,23824.596469195,0
+TILT.US,D,20200715,000000,113.56,114.512,113.232,114.373,39159.922559384,0
+TILT.US,D,20200716,000000,113.44,114.154,113.152,113.956,46478.780527749,0
+TILT.US,D,20200717,000000,114.056,114.432,113.54,113.936,61898.787619222,0
+TILT.US,D,20200720,000000,114.006,114.432,113.351,114.294,40844.469620697,0
+TILT.US,D,20200721,000000,115.077,115.841,115.027,115.196,51422.538031448,0
+TILT.US,D,20200722,000000,115.236,115.841,114.998,115.831,63674.064324772,0
+TILT.US,D,20200723,000000,115.96,116.307,114.651,115.047,9501.4099658177,0
+TILT.US,D,20200724,000000,114.472,114.472,113.788,114.075,12564.039512359,0
+TILT.US,D,20200727,000000,114.373,114.779,113.738,114.76,13306.006380778,0
+TILT.US,D,20200728,000000,114.264,114.899,114.036,114.036,13692.111422359,0
+TILT.US,D,20200729,000000,114.432,116.129,114.432,115.871,18146.936954343,0
+TILT.US,D,20200730,000000,114.522,115.415,113.857,115.246,22375.946482896,0
+TILT.US,D,20200731,000000,115.603,115.603,113.808,115.295,12550.934119303,0
+TILT.US,D,20200803,000000,115.801,116.694,115.801,116.445,15188.142445094,0
+TILT.US,D,20200804,000000,116.377,116.883,116.297,116.873,18554.212246247,0
+TILT.US,D,20200805,000000,117.626,118.291,117.626,118.291,18101.572132226,0
+TILT.US,D,20200806,000000,117.914,118.628,117.914,118.559,18869.749786756,0
+TILT.US,D,20200807,000000,118.222,119.382,118.222,119.382,18846.563322118,0
+TILT.US,D,20200810,000000,119.868,120.324,119.868,120.324,15533.923200349,0
+TILT.US,D,20200811,000000,121.316,121.465,119.74,119.74,15032.893942734,0
+TILT.US,D,20200812,000000,121.148,121.148,120.622,120.989,17399.929550134,0
+TILT.US,D,20200813,000000,120.582,120.89,120.444,120.572,2213.8033193566,0
+TILT.US,D,20200814,000000,120.592,121.049,120.464,120.692,8464.0677000536,0
+TILT.US,D,20200817,000000,121.029,121.058,120.89,120.89,16189.192853164,0
+TILT.US,D,20200818,000000,121.039,121.039,120.314,120.592,4450.7931033512,0
+TILT.US,D,20200819,000000,120.95,121.058,120.146,120.146,6898.4772834048,0
+TILT.US,D,20200820,000000,119.442,120.176,119.442,120.046,113055.18536091,0
+TILT.US,D,20200821,000000,119.778,120.086,119.73,120.086,12527.747654665,0
+TILT.US,D,20200824,000000,120.86,121.624,120.86,121.624,16937.208364531,0
+TILT.US,D,20200825,000000,122.09,122.09,121.227,121.961,15185.118123619,0
+TILT.US,D,20200826,000000,122.081,122.625,121.921,122.517,9897.5960789812,0
+TILT.US,D,20200827,000000,122.725,123.469,122.705,123.171,9617.342289008,0
+TILT.US,D,20200828,000000,123.311,123.925,123.111,123.925,23374.980676649,0
+TILT.US,D,20200831,000000,124.133,124.133,123.191,123.261,7789.6440112332,0
+TILT.US,D,20200901,000000,123.181,124.064,123.181,124.064,5403.4543678284,0
+TILT.US,D,20200902,000000,124.768,126.078,124.471,125.949,39993.627179196,0
+TILT.US,D,20200903,000000,125.473,125.77,121.267,122.061,61839.30929689,0
+TILT.US,D,20200904,000000,122.785,122.785,119.64,121.574,10155.671511474,0
+TILT.US,D,20200908,000000,119.858,119.858,118.291,118.291,8993.3239580965,0
+TILT.US,D,20200909,000000,119.452,120.9,119.362,120.314,56539.689966354,0
+TILT.US,D,20200910,000000,120.81,121.188,118.093,118.271,9753.4367553619,0
+TILT.US,D,20200911,000000,118.658,119.064,117.755,118.38,16792.040933754,0
+TILT.US,D,20200914,000000,119.53,120.612,119.53,120.464,196147.40976649,0
+TILT.US,D,20200915,000000,121.525,121.525,120.454,120.771,13849.376139035,0
+TILT.US,D,20200916,000000,121.168,122.051,120.791,120.791,7753.3521535389,0
+TILT.US,D,20200917,000000,118.797,120.146,118.797,119.868,3893.3098448794,0
+TILT.US,D,20200918,000000,119.918,119.918,117.775,118.797,10270.595727507,0
+TILT.US,D,20200921,000000,115.989,116.357,115.216,116.357,7243.2499315013,0
+TILT.US,D,20200922,000000,116.893,117.349,116.129,117.349,3865.0828444504,0
+TILT.US,D,20200923,000000,117.418,117.418,114.561,114.561,10264.547084557,0
+TILT.US,D,20200924,000000,114.631,115.841,114.294,114.69,7155.54460874,0
+TILT.US,D,20200925,000000,114.363,116.465,114.363,116.407,25658.343389919,0
+TILT.US,D,20200928,000000,118.023,119.064,118.023,118.678,11981.353574933,0
+TILT.US,D,20200929,000000,118.797,118.797,117.448,117.934,10282.693013405,0
+TILT.US,D,20200930,000000,118.807,119.928,118.569,118.688,39431.103384933,0
+TILT.US,D,20201001,000000,119.064,119.788,118.996,119.66,9406.6478929491,0
+TILT.US,D,20201002,000000,119.154,119.998,118.807,119.7,5816.778302681,0
+TILT.US,D,20201005,000000,120.95,121.961,120.95,121.921,3491.0750887668,0
+TILT.US,D,20201006,000000,122.447,123.389,120.404,120.721,6426.683133378,0
+TILT.US,D,20201007,000000,122.358,122.963,122.329,122.963,5032.4709336193,0
+TILT.US,D,20201008,000000,123.707,124.143,123.559,124.143,6395.4318114745,0
+TILT.US,D,20201009,000000,124.997,125.096,124.431,124.788,7678.7522238338,0
+TILT.US,D,20201012,000000,125.642,126.624,125.642,126.406,13250.560487077,0
+TILT.US,D,20201013,000000,125.642,125.77,125.304,125.562,3580.7966258445,0
+TILT.US,D,20201014,000000,125.612,126.196,124.749,124.878,30762.389931769,0
+TILT.US,D,20201015,000000,123.399,125.294,123.399,125.036,21503.933791072,0
+TILT.US,D,20201016,000000,125.592,125.91,125.126,125.126,9805.8583275871,0
+TILT.US,D,20201019,000000,125.602,125.74,123.221,123.221,7036.5879640751,0
+TILT.US,D,20201020,000000,124.491,124.907,123.767,124.025,16483.560143351,0
+TILT.US,D,20201021,000000,124.045,124.074,123.539,123.539,4915.5305032708,0
+TILT.US,D,20201022,000000,123.895,124.788,123.221,124.649,16153.909102627,0
+TILT.US,D,20201023,000000,124.719,125.195,124.491,125.195,9028.6077086327,0
+TILT.US,D,20201026,000000,123.757,123.826,121.495,122.517,8271.5192328418,0
+TILT.US,D,20201027,000000,122.695,122.695,121.683,121.683,12081.156183592,0
+TILT.US,D,20201028,000000,118.846,119.75,117.696,117.696,14008.657070027,0
+TILT.US,D,20201029,000000,117.626,119.898,117.567,119.292,15478.477306648,0
+TILT.US,D,20201030,000000,117.408,117.924,116.753,117.914,36835.227452627,0
+TILT.US,D,20201102,000000,119.263,119.76,118.569,119.55,11614.402569356,0
+TILT.US,D,20201103,000000,121.197,122.785,121.049,122.338,10101.233724933,0
+TILT.US,D,20201104,000000,122.467,124.699,122.467,123.549,14743.567188338,0
+TILT.US,D,20201105,000000,126.792,126.832,126.048,126.416,7288.6147536193,0
+TILT.US,D,20201106,000000,126.276,126.276,125.74,126.028,2321.6707852815,0
+TILT.US,D,20201109,000000,131.424,131.99,129.311,129.311,27923.560174343,0
+TILT.US,D,20201110,000000,129.699,130.313,128.925,129.977,12785.823087158,0
+TILT.US,D,20201111,000000,130.413,130.413,129.947,130.234,1777.292919866,0
+TILT.US,D,20201112,000000,129.481,129.887,128.24,128.548,46838.674783217,0
+TILT.US,D,20201113,000000,130.283,131.315,130.035,131.077,53031.477055899,0
+TILT.US,D,20201116,000000,132.843,133.428,132.516,133.428,38140.726222466,0
+TILT.US,D,20201117,000000,132.318,133.646,132.318,133.339,4977.0250399196,0
+TILT.US,D,20201118,000000,133.646,133.994,132.198,132.198,11229.305634933,0
+TILT.US,D,20201119,000000,131.375,132.734,131.375,132.724,27589.876704987,0
+TILT.US,D,20201120,000000,132.466,132.466,131.96,132.079,15744.617596408,0
+TILT.US,D,20201123,000000,133.17,133.865,133.012,133.865,12698.117764397,0
+TILT.US,D,20201124,000000,135.174,136.741,135.174,136.691,6072.8375208579,0
+TILT.US,D,20201125,000000,136.385,136.385,135.551,136.176,3311.6320146113,0
+TILT.US,D,20201127,000000,136.355,136.424,136.107,136.325,6836.982746756,0
+TILT.US,D,20201130,000000,135.749,135.759,134.658,134.658,5901.4593039678,0
+TILT.US,D,20201201,000000,136.643,136.9,136.215,136.345,11990.426539356,0
+TILT.US,D,20201202,000000,135.947,136.891,135.947,136.761,18145.928847185,0
+TILT.US,D,20201203,000000,137.753,137.773,137.109,137.109,10762.552020697,0
+TILT.US,D,20201204,000000,138.031,139.142,138.031,139.142,16704.335610992,0
+TILT.US,D,20201207,000000,139.202,139.202,138.378,138.795,18439.288030214,0
+TILT.US,D,20201208,000000,138.775,139.538,138.775,139.41,2343.8491427614,0
+TILT.US,D,20201209,000000,140.005,140.005,138.289,138.716,10308.903799518,0
+TILT.US,D,20201210,000000,138.438,138.934,138.438,138.934,9488.3045727614,0
+TILT.US,D,20201211,000000,138.12,138.557,137.386,138.21,28369.143538257,0
+TILT.US,D,20201214,000000,139.528,139.528,137.624,137.753,13101.360627668,0
+TILT.US,D,20201215,000000,138.378,139.708,138.378,139.698,16939.224578847,0
+TILT.US,D,20201216,000000,139.886,139.995,139.34,139.876,19315.33315067,0
+TILT.US,D,20201217,000000,141.175,141.175,140.164,140.729,36136.609192011,0
+TILT.US,D,20201218,000000,140.858,140.858,139.44,140.322,8550.7649156568,0
+TILT.US,D,20201221,000000,138.358,139.708,137.783,139.618,9661.6990039678,0
+TILT.US,D,20201222,000000,139.796,139.906,139.202,139.628,19681.276049088,0
+TILT.US,D,20201223,000000,140.392,140.868,140.392,140.58,11445.040566783,0
+TILT.US,D,20201224,000000,140.422,140.61,140.174,140.61,17320.289084638,0
+TILT.US,D,20201228,000000,141.463,141.651,141.245,141.245,7335.9957900536,0
+TILT.US,D,20201229,000000,140.699,140.788,140.154,140.382,9610.2855389008,0
+TILT.US,D,20201230,000000,140.57,141.314,140.57,141.146,3053.556582118,0
+TILT.US,D,20201231,000000,141.027,141.642,140.918,141.483,6389.3831685255,0
+TILT.US,D,20210104,000000,141.285,141.314,138.408,139.528,11869.453680375,0
+TILT.US,D,20210105,000000,139.003,141.523,139.003,141.046,21743.863294719,0
+TILT.US,D,20210106,000000,140.808,144.885,140.808,143.556,22268.079016971,0
+TILT.US,D,20210107,000000,145.183,145.818,145.183,145.669,7637.4198303485,0
+TILT.US,D,20210108,000000,146.642,146.642,144.885,145.888,6635.3613151206,0
+TILT.US,D,20210111,000000,143.804,146.026,143.794,145.5,10504.476588204,0
+TILT.US,D,20210112,000000,145.946,146.612,145.63,146.612,5511.3218337534,0
+TILT.US,D,20210113,000000,146.394,146.85,146.284,146.334,10890.581629785,0
+TILT.US,D,20210114,000000,147.246,147.603,146.82,146.82,5765.3648376139,0
+TILT.US,D,20210115,000000,145.778,146.174,144.657,145.441,10905.703237158,0
+TILT.US,D,20210119,000000,146.394,146.78,146.066,146.562,32427.782957078,0
+TILT.US,D,20210120,000000,147.415,148.357,147.415,148.357,9295.7561055496,0
+TILT.US,D,20210121,000000,148.02,148.149,147.712,147.941,237984.86493799,0
+TILT.US,D,20210122,000000,146.462,147.941,146.462,147.941,48582.700166863,0
+TILT.US,D,20210125,000000,147.673,148.615,146.374,147.931,5154.4518997587,0
+TILT.US,D,20210126,000000,148.347,148.467,147.435,147.584,10402.657765228,0
+TILT.US,D,20210127,000000,145.708,146.006,143.873,144.221,24503.052586649,0
+TILT.US,D,20210128,000000,146.026,146.512,145.46,145.46,6596.0451359517,0
+TILT.US,D,20210129,000000,144.003,145.104,142.237,143.367,11472.259460054,0
+TILT.US,D,20210201,000000,143.279,145.104,143.279,145.104,5932.7106258713,0
+TILT.US,D,20210202,000000,146.622,147.226,146.274,146.83,56115.276852761,0
+TILT.US,D,20210203,000000,147.177,147.683,146.958,147.365,3841.8963798123,0
+TILT.US,D,20210204,000000,148.734,149.161,148.665,149.161,6777.5044244236,0
+TILT.US,D,20210205,000000,149.895,150.262,149.537,150.113,5701.8540866488,0
+TILT.US,D,20210208,000000,151.383,151.869,151.045,151.869,4036.4610613405,0
+TILT.US,D,20210209,000000,151.78,152.384,151.611,152.077,8910.659171126,0
+TILT.US,D,20210210,000000,153.228,153.228,152.018,152.018,9588.1071814209,0
+TILT.US,D,20210211,000000,152.306,152.722,151.403,152.216,11136.559776381,0
+TILT.US,D,20210212,000000,152.136,152.99,152.136,152.99,11971.272503352,0
+TILT.US,D,20210216,000000,153.674,153.774,152.91,153.03,6013.3591985255,0
+TILT.US,D,20210217,000000,151.958,152.692,151.621,152.692,16792.040933754,0
+TILT.US,D,20210218,000000,151.819,151.829,150.728,151.502,18478.604209383,0
+TILT.US,D,20210219,000000,152.524,152.97,152.206,152.374,10915.78430874,0
+TILT.US,D,20210222,000000,151.879,153.01,151.869,151.888,25429.503065014,0
+TILT.US,D,20210223,000000,150.262,152.464,150.023,152.107,40502.721294075,0
+TILT.US,D,20210224,000000,151.73,154.339,151.72,154.339,8795.7349550938,0
+TILT.US,D,20210225,000000,153.793,153.793,150.242,150.242,9301.8047484987,0
+TILT.US,D,20210226,000000,150.867,151.055,149.905,149.905,7676.7360095174,0
+TILT.US,D,20210301,000000,151.8,153.684,151.69,153.288,9349.185784933,0
+TILT.US,D,20210302,000000,153.337,153.337,152.146,152.146,23527.204857534,0
+TILT.US,D,20210303,000000,152.276,152.276,150.797,150.827,8727.1836683378,0
+TILT.US,D,20210304,000000,150.817,151.165,146.284,148.308,13827.197781555,0
+TILT.US,D,20210305,000000,149.349,151.442,146.72,151.442,6413.5777403217,0
+TILT.US,D,20210308,000000,151.76,153.714,151.631,151.859,11712.1889637,0
+TILT.US,D,20210309,000000,153.575,154.507,152.812,153.466,12378.547795255,0
+TILT.US,D,20210310,000000,154.993,155.529,154.517,155.003,7824.9277617694,0
+TILT.US,D,20210311,000000,155.717,157.285,155.678,156.819,2694.670433807,0
+TILT.US,D,20210312,000000,156.631,157.583,156.601,157.583,11534.76210386,0
+TILT.US,D,20210315,000000,158.168,158.564,157.107,158.525,15587.352879732,0
+TILT.US,D,20210316,000000,158.148,158.148,157.463,157.463,4983.0736828686,0
+TILT.US,D,20210317,000000,156.601,158.297,156.383,158.098,9666.7395397587,0
+TILT.US,D,20210318,000000,157.156,158.277,155.341,155.559,3811.653165067,0
+TILT.US,D,20210319,000000,154.448,156.383,154.448,155.827,5342.9679383378,0
+TILT.US,D,20210322,000000,155.985,156.363,155.629,155.707,15563.158307936,0
+TILT.US,D,20210323,000000,155.459,155.459,153,153.069,15893.817455818,0
+TILT.US,D,20210324,000000,153.754,154.735,151.859,151.859,14552.026828285,0
+TILT.US,D,20210325,000000,150.986,153.614,150.787,153.614,5142.3546138606,0
+TILT.US,D,20210326,000000,154.845,155.965,154.309,155.965,4307.6418868901,0
+TILT.US,D,20210329,000000,154.2,155.311,154.2,154.954,9684.8854686059,0
+TILT.US,D,20210330,000000,155.023,155.965,154.815,155.281,2035.3683523593,0
+TILT.US,D,20210331,000000,156.393,156.769,156.135,156.243,7907.59254874,0
+TILT.US,D,20210401,000000,157.235,158.049,157.235,158.049,7469.065934933,0
+TILT.US,D,20210405,000000,159.13,159.596,159.02,159.536,5430.6732610992,0
+TILT.US,D,20210406,000000,159.774,160.162,159.358,159.606,8065.8653725737,0
+TILT.US,D,20210407,000000,159.328,159.606,159.03,159.338,9506.4505016086,0
+TILT.US,D,20210408,000000,159.18,160.022,159.18,160.022,2469.8625375335,0
+TILT.US,D,20210409,000000,159.894,161.044,159.894,161.034,8848.156527319,0
+TILT.US,D,20210412,000000,161.263,161.263,160.558,160.995,7033.5636426005,0
+TILT.US,D,20210413,000000,160.658,161.362,160.41,161.034,7766.4575465952,0
+TILT.US,D,20210414,000000,160.866,162.255,160.866,161.173,9262.4885693298,0
+TILT.US,D,20210415,000000,162.591,162.601,161.62,162.473,10536.736017265,0
+TILT.US,D,20210416,000000,162.989,163.157,162.771,163.157,7780.5710468097,0
+TILT.US,D,20210419,000000,162.791,162.791,161.759,162.017,6358.131846622,0
+TILT.US,D,20210420,000000,160.241,160.241,159.438,160.142,5643.3838714745,0
+TILT.US,D,20210421,000000,161.015,162.185,161.015,162.135,10853.281664933,0
+TILT.US,D,20210422,000000,162.721,162.929,160.856,161.064,199122.33399027,0
+TILT.US,D,20210423,000000,161.57,163.316,161.57,163.257,12970.306697105,0
+TILT.US,D,20210426,000000,163.375,164.07,163.375,163.812,18758.857999357,0
+TILT.US,D,20210427,000000,163.891,164.229,163.891,164.129,12003.531932413,0
+TILT.US,D,20210428,000000,164.169,164.437,164.099,164.099,8038.646479303,0
+TILT.US,D,20210429,000000,165.686,165.686,163.683,164.824,5852.0620532172,0
+TILT.US,D,20210430,000000,163.653,164.288,163.207,163.385,16598.484359384,0
+TILT.US,D,20210503,000000,164.109,164.734,164.109,164.248,5205.8653648257,0
+TILT.US,D,20210504,000000,163.733,163.733,161.987,163.237,10617.384589919,0
+TILT.US,D,20210505,000000,163.822,164.219,163.415,163.415,2355.9464286595,0
+TILT.US,D,20210506,000000,163.574,164.447,162.582,164.447,5937.7511616622,0
+TILT.US,D,20210507,000000,165.419,166.134,165.419,166.134,5065.7384698391,0
+TILT.US,D,20210510,000000,166.629,166.629,164.248,164.248,6916.623212252,0
+TILT.US,D,20210511,000000,161.213,162.919,161.213,162.701,15718.406810295,0
+TILT.US,D,20210512,000000,162.235,162.235,158.743,158.743,1995.0440660322,0
+TILT.US,D,20210513,000000,159.428,161.441,159.428,160.965,6333.9372748257,0
+TILT.US,D,20210514,000000,162.989,164.07,162.989,163.881,6159.5347364611,0
+TILT.US,D,20210517,000000,162.939,163.832,162.839,163.832,8126.3518020643,0
+TILT.US,D,20210518,000000,164.367,164.367,162.553,162.553,6246.2319520643,0
+TILT.US,D,20210519,000000,160.221,161.481,159.516,161.481,6861.1773185523,0
+TILT.US,D,20210520,000000,161.511,162.761,161.511,162.651,9317.9344630295,0
+TILT.US,D,20210521,000000,163.306,164.08,162.979,162.979,7398.4984338606,0
+TILT.US,D,20210524,000000,164.06,164.744,164.06,164.199,8179.7814814477,0
+TILT.US,D,20210525,000000,164.506,164.506,163.435,163.435,2198.6817119839,0
+TILT.US,D,20210526,000000,163.544,164.556,163.544,164.427,9151.5967819303,0
+TILT.US,D,20210527,000000,165.31,165.508,165.161,165.508,1949.6792439142,0
+TILT.US,D,20210528,000000,165.478,165.726,165.28,165.399,39118.590165898,0
+TILT.US,D,20210601,000000,166.738,166.738,165.796,166.104,3318.6887647185,0
+TILT.US,D,20210602,000000,166.034,166.322,165.856,166.114,13549.968313056,0
+TILT.US,D,20210603,000000,165.518,165.796,164.486,165.379,3466.8805169705,0
+TILT.US,D,20210604,000000,165.856,166.54,165.856,166.54,157232.45724654,0
+TILT.US,D,20210607,000000,166.162,166.808,166.162,166.808,7278.5336820375,0
+TILT.US,D,20210608,000000,166.43,167.601,166.43,167.343,4937.7088607507,0
+TILT.US,D,20210609,000000,167.234,167.314,166.649,166.649,2281.3464989544,0
+TILT.US,D,20210610,000000,167.334,167.334,166.58,166.58,5610.1163352547,0
+TILT.US,D,20210611,000000,167.403,167.403,166.688,167.284,6346.0345607239,0
+TILT.US,D,20210614,000000,167.214,167.214,166.372,166.986,3887.2612019303,0
+TILT.US,D,20210615,000000,166.926,167.046,166.302,166.738,1678.4984183646,0
+TILT.US,D,20210616,000000,166.58,166.58,165.548,166.104,6328.8967390349,0
+TILT.US,D,20210617,000000,165.696,165.696,163.753,164.784,10558.914374745,0
+TILT.US,D,20210618,000000,163.127,163.365,162.115,162.115,16826.316577131,0
+TILT.US,D,20210621,000000,162.909,164.943,162.909,164.943,14415.93236193,0
+TILT.US,D,20210622,000000,164.357,165.736,164.357,165.628,14139.71100059,0
+TILT.US,D,20210623,000000,165.964,166.134,165.558,165.618,9987.317616059,0
+TILT.US,D,20210624,000000,166.45,167.006,166.212,166.867,16489.608786301,0
+TILT.US,D,20210625,000000,167.284,167.77,167.284,167.641,13163.863271475,0
+TILT.US,D,20210628,000000,167.641,167.641,166.649,167.244,28250.186893592,0
+TILT.US,D,20210629,000000,167.81,167.81,166.986,167.096,4515.3119614745,0
+TILT.US,D,20210630,000000,166.54,167.334,166.54,167.334,3449.7426952815,0
+TILT.US,D,20210701,000000,167.859,168.385,167.859,168.236,3634.2263052279,0
+TILT.US,D,20210702,000000,168.325,168.771,168.325,168.771,2412.4004295174,0
+TILT.US,D,20210706,000000,167.988,167.988,167.125,167.73,4444.7444604021,0
+TILT.US,D,20210707,000000,166.996,167.988,166.996,167.77,6626.2883506971,0
+TILT.US,D,20210708,000000,165.28,166.629,165.28,166.034,3101.9457257105,0
+TILT.US,D,20210709,000000,166.996,168.712,166.996,168.712,1705.7173116354,0
+TILT.US,D,20210712,000000,168.941,169.209,168.841,169.159,5230.059936622,0
+TILT.US,D,20210713,000000,168.722,168.722,167.76,167.77,6286.5562383914,0
+TILT.US,D,20210714,000000,168.266,168.871,167.046,167.294,6029.4889130563,0
+TILT.US,D,20210715,000000,166.708,166.956,165.886,166.718,32301.769562305,0
+TILT.US,D,20210716,000000,167.096,167.096,165.23,165.23,5040.5357908847,0
+TILT.US,D,20210719,000000,161.907,162.889,161.461,162.523,10185.914726219,0
+TILT.US,D,20210720,000000,163.127,166.024,163.127,165.657,13232.414558231,0
+TILT.US,D,20210721,000000,167.214,167.442,166.956,167.442,15230.482945737,0
+TILT.US,D,20210722,000000,167.879,167.879,166.55,166.976,4501.1984612601,0
+TILT.US,D,20210723,000000,167.452,168.543,167.383,168.543,7793.676439866,0
+TILT.US,D,20210726,000000,168.911,169.109,168.663,169.109,5436.7219040483,0
+TILT.US,D,20210727,000000,168.315,168.315,167.234,168.087,2841.8540789008,0
+TILT.US,D,20210728,000000,168.038,169.209,168.038,168.722,8275.5516614745,0
+TILT.US,D,20210729,000000,169.853,170.21,169.605,169.605,2972.9080094638,0
+TILT.US,D,20210730,000000,168.771,169.565,168.573,168.573,12947.120232466,0
+TILT.US,D,20210802,000000,169.783,169.783,168.147,168.147,2561.6002889276,0
+TILT.US,D,20210803,000000,168.871,169.387,168.801,169.387,3421.5156948525,0
+TILT.US,D,20210804,000000,168.504,168.921,168.276,168.276,4461.8822820912,0
+TILT.US,D,20210805,000000,169.565,169.625,169.317,169.625,3856.0098800268,0
+TILT.US,D,20210806,000000,170.339,170.339,170.191,170.191,1226.8664115013,0
+TILT.US,D,20210809,000000,170.001,170.2,169.863,169.863,4628.2199631904,0
+TILT.US,D,20210810,000000,170.24,170.557,170.161,170.289,1794.430741555,0
+TILT.US,D,20210811,000000,170.567,171.123,170.399,171.113,21910.200975817,0
+TILT.US,D,20210812,000000,171.52,171.52,170.657,171.341,7636.4117231904,0
+TILT.US,D,20210813,000000,171.311,171.311,171.053,171.053,22175.333158419,0
+TILT.US,D,20210816,000000,170.22,171.033,170.22,171.033,3885.2449876139,0
+TILT.US,D,20210817,000000,169.903,169.972,168.345,169.615,4494.1417111528,0
+TILT.US,D,20210818,000000,169.605,169.743,168.018,168.018,1581.7201311796,0
+TILT.US,D,20210819,000000,167.105,167.879,167.105,167.254,21919.273940241,0
+TILT.US,D,20210820,000000,168.365,169.109,168.365,169.059,7836.0169405094,0
+TILT.US,D,20210823,000000,169.873,170.954,169.873,170.756,4105.0123480965,0
+TILT.US,D,20210824,000000,171.45,171.768,171.381,171.51,5530.4758697587,0
+TILT.US,D,20210825,000000,171.52,172.502,171.52,172.164,3360.0211582038,0
+TILT.US,D,20210826,000000,172.114,172.114,170.964,170.964,4210.8635997051,0
+TILT.US,D,20210827,000000,171.242,173.334,171.242,173.156,15114.550622547,0
+TILT.US,D,20210830,000000,173.354,173.722,172.988,173.344,10586.133268016,0
+TILT.US,D,20210831,000000,173.146,173.424,172.928,173.176,14129.629929008,0
+TILT.US,D,20210901,000000,173.096,173.821,173.096,173.286,11404.716280455,0
+TILT.US,D,20210902,000000,173.9,174.267,173.86,174.049,119496.99010166,0
+TILT.US,D,20210903,000000,173.652,173.87,173.543,173.752,2148.2763540751,0
+TILT.US,D,20210907,000000,173.92,173.92,172.828,172.828,6318.8156674531,0
+TILT.US,D,20210908,000000,172.68,172.68,171.688,172.154,11367.416315604,0
+TILT.US,D,20210909,000000,172.938,172.938,171.698,171.738,4893.3521457909,0
+TILT.US,D,20210910,000000,172.412,172.412,170.21,170.249,9187.8886396247,0
+TILT.US,D,20210913,000000,170.736,171.014,170.181,170.895,6970.0528916354,0
+TILT.US,D,20210914,000000,171.043,171.043,169.267,169.505,4131.2231342091,0
+TILT.US,D,20210915,000000,169.883,171.182,169.675,171.182,8605.2027021984,0
+TILT.US,D,20210916,000000,170.885,171.43,170.171,170.914,418098.33035368,0
+TILT.US,D,20210917,000000,170.607,170.607,169.347,169.783,4833.8738234584,0
+TILT.US,D,20210920,000000,167.324,167.353,164.774,166.629,9199.9859255228,0
+TILT.US,D,20210921,000000,167.373,167.373,166.322,166.56,3799.5558791689,0
+TILT.US,D,20210922,000000,168.315,169.029,168.256,168.425,8357.2083412869,0
+TILT.US,D,20210923,000000,169.505,171.291,169.505,170.736,6033.521341689,0
+TILT.US,D,20210924,000000,169.705,171.143,169.705,170.885,2146.2601397587,0
+TILT.US,D,20210927,000000,170.815,171.847,170.815,171.41,3919.520630992,0
+TILT.US,D,20210928,000000,170.289,170.289,168.157,168.157,6790.6098174799,0
+TILT.US,D,20210929,000000,168.415,169.059,168.216,168.216,14720.3807237,0
+TILT.US,D,20210930,000000,168.266,168.266,166.272,166.322,3027.3457960054,0
+TILT.US,D,20211001,000000,166.48,168.97,165.954,168.514,12582.185441206,0
+TILT.US,D,20211004,000000,167.76,168.295,166.182,166.788,15529.890771716,0
+TILT.US,D,20211005,000000,168.504,168.821,168.177,168.177,11060.951739517,0
+TILT.US,D,20211006,000000,166.094,168.305,166.034,168.305,4588.9037840215,0
+TILT.US,D,20211007,000000,171.123,171.123,169.982,169.982,12179.950685094,0
+TILT.US,D,20211008,000000,170.23,170.607,169.753,169.753,3923.5530596247,0
+TILT.US,D,20211011,000000,169.447,170.726,168.583,168.583,2391.2301791957,0
+TILT.US,D,20211012,000000,168.831,168.99,168.563,168.563,4154.4095988472,0
+TILT.US,D,20211013,000000,168.693,169.209,167.81,169.099,16481.543929035,0
+TILT.US,D,20211014,000000,171.014,171.847,170.478,171.748,5418.5759752011,0
+TILT.US,D,20211015,000000,172.73,173.256,172.71,172.71,5561.7271916622,0
+TILT.US,D,20211018,000000,172.69,173.166,172.69,173.166,1803.5037059786,0
+TILT.US,D,20211019,000000,173.622,174.257,173.622,174.098,20776.080422869,0
+TILT.US,D,20211020,000000,174.376,175.229,174.376,175.001,23057.426921823,0
+TILT.US,D,20211021,000000,175.101,175.527,175.081,175.527,14118.540750269,0
+TILT.US,D,20211022,000000,175.12,176.003,174.674,175.447,25068.600702386,0
+TILT.US,D,20211025,000000,176.093,176.39,175.497,176.291,3588.8614831099,0
+TILT.US,D,20211026,000000,176.549,177.085,176.113,176.171,7451.928113244,0
+TILT.US,D,20211027,000000,175.517,175.527,174.247,174.247,5742.1783729759,0
+TILT.US,D,20211028,000000,175.735,176.103,175.477,176.103,1271.2231264611,0
+TILT.US,D,20211029,000000,175.725,176.429,175.725,176.321,14951.237262922,0
+TILT.US,D,20211101,000000,176.975,177.858,176.975,177.858,8747.3458115013,0
+TILT.US,D,20211102,000000,177.699,178.354,177.699,178.294,7873.3169053619,0
+TILT.US,D,20211103,000000,178.979,179.981,178.632,179.981,6401.4804544236,0
+TILT.US,D,20211104,000000,180.656,180.656,179.594,179.981,10307.895692359,0
+TILT.US,D,20211105,000000,180.913,181.846,180.745,181.37,10282.693013405,0
+TILT.US,D,20211108,000000,182.074,182.074,181.469,181.627,22990.891849384,0
+TILT.US,D,20211109,000000,180.903,181.132,180.754,181.122,4707.8604286863,0
+TILT.US,D,20211110,000000,180.804,180.963,179.028,179.564,6576.8910999464,0
+TILT.US,D,20211111,000000,179.694,180.338,179.664,179.882,8733.2323112869,0
+TILT.US,D,20211112,000000,180.408,181.022,180.408,180.983,2899.3161869169,0
+TILT.US,D,20211115,000000,181.112,181.151,180.516,180.844,11758.561892975,0
+TILT.US,D,20211116,000000,180.864,181.855,180.864,181.389,27127.155519383,0
+TILT.US,D,20211117,000000,180.963,180.963,180.199,180.487,4810.6873588204,0
+TILT.US,D,20211118,000000,180.774,180.774,179.564,180.556,7595.0793297051,0
+TILT.US,D,20211119,000000,180.06,180.487,179.772,179.792,10802.876307025,0
+TILT.US,D,20211122,000000,181.409,181.409,179.504,179.504,38233.472081019,0
+TILT.US,D,20211123,000000,179.614,179.812,178.294,179.812,12261.607364906,0
+TILT.US,D,20211124,000000,178.95,180.01,178.632,179.99,3239.0482992225,0
+TILT.US,D,20211126,000000,175.745,175.825,175.597,175.695,1690.5957042627,0
+TILT.US,D,20211129,000000,176.351,177.283,176.033,176.837,15491.582699705,0
+TILT.US,D,20211130,000000,175.418,175.418,172.978,173.156,11715.213285174,0
+TILT.US,D,20211201,000000,176.103,176.211,170.647,170.647,6171.6320223593,0
+TILT.US,D,20211202,000000,170.637,174.307,170.637,173.86,6462.9749910724,0
+TILT.US,D,20211203,000000,172.333,172.8,170.934,171.996,7925.7384775871,0
+TILT.US,D,20211206,000000,174,175.329,173.85,174.416,53944.822141206,0
+TILT.US,D,20211207,000000,178.275,178.483,177.511,177.937,13871.554496515,0
+TILT.US,D,20211208,000000,178.166,178.76,178.017,178.76,4925.6115748525,0
+TILT.US,D,20211209,000000,178.106,178.106,176.955,176.955,6572.8586713137,0
+TILT.US,D,20211210,000000,178.106,178.106,176.975,178.056,158144.79422469,0
+TILT.US,D,20211213,000000,177.421,177.421,176.033,176.113,10661.74130488,0
+TILT.US,D,20211214,000000,175.339,175.339,174.823,174.823,2216.8276408311,0
+TILT.US,D,20211215,000000,174.793,177.461,173.791,177.402,24334.698691233,0
+TILT.US,D,20211216,000000,178.731,178.731,175.725,176.083,12152.731791824,0
+TILT.US,D,20211217,000000,174.436,176.171,173.464,174.763,16606.549216649,0
+TILT.US,D,20211220,000000,172.006,172.422,170.746,172.402,8878.3997420643,0
+TILT.US,D,20211221,000000,174.148,175.983,173.732,175.983,15343.390947453,0
+TILT.US,D,20211222,000000,175.705,177.729,175.705,177.719,26587.818189758,0
+TILT.US,D,20211223,000000,178.652,179.306,178.652,178.94,11793.845643512,0
+TILT.US,D,20211227,000000,179.306,181.151,179.306,181.151,106868.43173118,0
+TILT.US,D,20211228,000000,181.786,181.786,180.854,180.854,10278.660584773,0
+TILT.US,D,20211229,000000,180.764,181.31,180.764,181.241,8349.1434840215,0
+TILT.US,D,20211230,000000,181.885,181.885,180.814,180.814,2953.7539734584,0
+TILT.US,D,20211231,000000,180.586,181.032,180.526,180.526,804.4695122252,0
+TILT.US,D,20220103,000000,180.814,181.687,180.814,181.598,10624.441340027,0
+TILT.US,D,20220104,000000,182.679,182.679,181.489,182.233,13022.72826933,0
+TILT.US,D,20220105,000000,181.955,182.054,178.374,178.483,9790.7367202145,0
+TILT.US,D,20220106,000000,178.156,179.544,178.156,178.731,11124.462490482,0
+TILT.US,D,20220107,000000,178.582,179.266,177.57,178.136,5290.5463661126,0
+TILT.US,D,20220110,000000,177.253,177.63,174.902,177.63,6713.9936734584,0
+TILT.US,D,20220111,000000,178.205,179.436,176.747,179.436,7236.1931813941,0
+TILT.US,D,20220112,000000,179.564,179.742,178.86,179.694,2717.856898445,0
+TILT.US,D,20220113,000000,180.1,180.268,177.62,177.62,8295.7138046381,0
+TILT.US,D,20220114,000000,176.837,177.858,175.894,177.858,17748.734626864,0
+TILT.US,D,20220118,000000,175.865,175.865,174.307,174.307,11062.967953833,0
+TILT.US,D,20220119,000000,175.547,175.547,172.333,172.333,13249.552379919,0
+TILT.US,D,20220120,000000,172.888,175.001,169.982,169.982,7635.4036160322,0
+TILT.US,D,20220121,000000,167.77,170.289,166.659,166.808,9134.4589602413,0
+TILT.US,D,20220124,000000,162.443,168.008,161.203,167.76,28276.397679705,0
+TILT.US,D,20220125,000000,165.756,168.137,164.556,166.144,10708.114234155,0
+TILT.US,D,20220126,000000,169.357,169.427,163.871,165.24,10280.676799089,0
+TILT.US,D,20220127,000000,166.768,167.919,163.693,163.981,7803.7575114477,0
+TILT.US,D,20220128,000000,163.019,167.284,162.631,167.284,8302.7705547453,0
+TILT.US,D,20220131,000000,167.254,170.736,167.254,170.736,13716.305994156,0
+TILT.US,D,20220201,000000,171.083,172.432,171.083,172.432,8586.048666193,0
+TILT.US,D,20220202,000000,172.452,173.266,172.114,173.266,7683.7927596247,0
+TILT.US,D,20220203,000000,171.083,171.083,169.447,169.447,2038.3926738338,0
+TILT.US,D,20220204,000000,168.941,171.321,168.385,170.269,3676.5668058713,0
+TILT.US,D,20220207,000000,170.587,171.103,169.813,169.813,3618.0965906971,0
+TILT.US,D,20220208,000000,170.279,172.045,170.279,172.045,4324.7797085791,0
+TILT.US,D,20220209,000000,174.337,174.416,173.94,174.317,5089.9330416354,0
+TILT.US,D,20220210,000000,172.79,175.071,171.004,171.847,7800.7331899732,0
+TILT.US,D,20220211,000000,172.006,172.294,168.563,169.019,4252.1959931904,0
+TILT.US,D,20220214,000000,168.653,168.781,167.165,168.236,11946.069824397,0
+TILT.US,D,20220215,000000,170.289,171.301,170.161,171.272,8703.9972036997,0
+TILT.US,D,20220216,000000,170.855,172.016,170.2,171.658,19817.370515443,0
+TILT.US,D,20220217,000000,169.347,169.485,167.978,167.978,3767.2964501072,0
+TILT.US,D,20220218,000000,167.611,168.445,166.56,166.688,8723.1512397051,0
+TILT.US,D,20220222,000000,165.628,165.934,163.753,164.873,3093.880868445,0
+TILT.US,D,20220223,000000,164.913,164.913,161.798,161.818,3868.1071659249,0
+TILT.US,D,20220224,000000,158.624,164.318,158.624,164.258,29857.109703727,0
+TILT.US,D,20220225,000000,165.171,168.018,165.161,168.018,27420.514702413,0
+TILT.US,D,20220228,000000,167.125,168.425,165.994,168.018,12637.631334907,0
+TILT.US,D,20220301,000000,167.958,168.445,164.467,165.062,42326.387143218,0
+TILT.US,D,20220302,000000,166.53,169.238,166.332,168.851,28637.300042333,0
+TILT.US,D,20220303,000000,167.086,167.69,166.778,167.492,8570.9270588204,0
+TILT.US,D,20220304,000000,166.41,166.41,164.407,165.766,21386.993360724,0
+TILT.US,D,20220307,000000,165.34,165.34,160.796,160.906,20010.927089812,0
+TILT.US,D,20220308,000000,160.39,163.297,160.38,160.41,4002.1854179625,0
+TILT.US,D,20220309,000000,163.137,165.102,163.137,164.288,8904.610528177,0
+TILT.US,D,20220310,000000,162.711,164.03,162.383,164.03,15834.339133486,0
+TILT.US,D,20220311,000000,163.713,163.713,162.017,162.017,10736.341234584,0
+TILT.US,D,20220314,000000,161.58,162.651,160.32,160.489,7601.1279726542,0
+TILT.US,D,20220315,000000,161.421,163.335,161.144,163.335,23431.434677506,0
+TILT.US,D,20220316,000000,165.3,167.274,163.445,167.274,15989.587635844,0
+TILT.US,D,20220317,000000,166.57,169.367,166.57,169.367,9993.366259008,0
+TILT.US,D,20220318,000000,168.931,171.149,168.891,171.149,4885.2872885255,0
+TILT.US,D,20220321,000000,171.668,171.668,169.942,170.855,22288.241160134,0
+TILT.US,D,20220322,000000,171.628,172.645,171.628,172.6,5231.0680437802,0
+TILT.US,D,20220323,000000,171.728,171.936,170.329,170.329,11466.210817104,0
+TILT.US,D,20220324,000000,171.222,172.552,170.602,172.482,13083.214698821,0
+TILT.US,D,20220325,000000,172.988,173.479,172.352,173.479,13683.038457935,0
+TILT.US,D,20220328,000000,173.018,173.95,172.164,173.95,3104.970047185,0
+TILT.US,D,20220329,000000,175.855,176.817,175.378,176.737,10026.633795228,0
+TILT.US,D,20220330,000000,176.459,176.459,174.555,175.051,10354.268621635,0
+TILT.US,D,20220331,000000,174.694,175.061,172.74,172.74,6460.958776756,0
+TILT.US,D,20220401,000000,173.206,173.404,172.294,173.404,6425.6750262198,0
+TILT.US,D,20220404,000000,173.186,174.233,173.186,174.198,6165.5833794102,0
+TILT.US,D,20220405,000000,174.153,174.153,171.45,171.599,3354.9806224129,0
+TILT.US,D,20220406,000000,169.565,170.21,168.791,169.763,5430.6732610992,0
+TILT.US,D,20220407,000000,169.417,170.835,168.445,170.14,13240.479415496,0
+TILT.US,D,20220408,000000,169.534,170.895,169.534,169.695,2281.3464989544,0
+TILT.US,D,20220411,000000,169.357,169.357,167.631,167.631,4798.5900729223,0
+TILT.US,D,20220412,000000,169.11,169.605,166.818,167.294,9145.5481389812,0
+TILT.US,D,20220413,000000,168.076,169.724,168.018,169.553,6696.8558517694,0
+TILT.US,D,20220414,000000,168.623,169.181,167.81,167.81,12157.772327614,0
+TILT.US,D,20220418,000000,167.79,168.286,166.976,167.641,9961.1068299464,0
+TILT.US,D,20220419,000000,169.179,170.805,169.179,170.567,18800.190392842,0
+TILT.US,D,20220420,000000,171.529,171.797,170.587,170.805,9623.3909319571,0
+TILT.US,D,20220421,000000,172.184,172.67,168.015,168.015,7736.2143318499,0
+TILT.US,D,20220422,000000,166.996,167.234,163.505,163.515,4356.0310304826,0
+TILT.US,D,20220425,000000,162.155,164.271,160.727,164.151,12356.369437775,0
+TILT.US,D,20220426,000000,161.897,161.897,159.88,159.88,9530.6450734048,0
+TILT.US,D,20220427,000000,160.192,161.471,159.506,159.804,8959.0483147185,0
+TILT.US,D,20220428,000000,159.814,163.901,159.636,163.345,8430.8001638338,0
+TILT.US,D,20220429,000000,161.154,161.759,157.701,157.91,7110.179786622,0
+TILT.US,D,20220502,000000,157.263,158.872,155.835,158.872,14868.572475952,0
+TILT.US,D,20220503,000000,159.21,161.044,159.21,160.231,7115.2203224129,0
+TILT.US,D,20220504,000000,160.866,164.774,159.145,164.774,5298.611223378,0
+TILT.US,D,20220505,000000,161.173,161.173,157.652,158.882,12812.033873271,0
+TILT.US,D,20220506,000000,157.057,158.704,156.541,157.9,21249.890787212,0
+TILT.US,D,20220509,000000,154.22,155.529,152.087,152.682,7843.0736906166,0
+TILT.US,D,20220510,000000,155.043,155.043,150.708,152.592,13122.53087799,0
+TILT.US,D,20220511,000000,153.833,154.056,149.925,149.965,9854.2474711796,0
+TILT.US,D,20220512,000000,148.417,151.035,147.97,150.341,28593.95143453,0
+TILT.US,D,20220513,000000,153.178,154.517,153.178,154.19,9399.5911428418,0
+TILT.US,D,20220516,000000,153.486,154.934,153.02,153.516,9705.0476117694,0
+TILT.US,D,20220517,000000,155.658,157.136,155.658,157.136,8972.1537077748,0
+TILT.US,D,20220518,000000,154.497,154.547,150.748,151.254,19117.744147667,0
+TILT.US,D,20220519,000000,150.941,151.432,150.096,150.391,4783.4684655496,0
+TILT.US,D,20220520,000000,152.246,152.246,147.554,150.291,5848.0296245845,0
+TILT.US,D,20220523,000000,151.968,153.108,151.968,152.554,14192.132572815,0
+TILT.US,D,20220524,000000,151.214,151.74,149.825,151.153,11552.908032708,0
+TILT.US,D,20220525,000000,152.021,153.754,151.784,153.307,5927.6700900804,0
+TILT.US,D,20220526,000000,154.398,156.713,154.398,156.511,9641.5368608043,0
+TILT.US,D,20220527,000000,157.91,160.142,157.91,160.122,44482.728354557,0
+TILT.US,D,20220531,000000,159.774,160.012,158.039,158.932,12738.442050724,0
+TILT.US,D,20220601,000000,156.78,158.554,156.64,158.063,4919.5629319035,0
+TILT.US,D,20220602,000000,157.751,160.779,157.751,160.779,11143.616526488,0
+TILT.US,D,20220603,000000,158.902,159.468,158.297,158.694,6111.1455928686,0
+TILT.US,D,20220606,000000,159.726,160.558,158.991,159.308,8012.4356931904,0
+TILT.US,D,20220607,000000,160.052,161.037,159.323,161.037,5202.8410433512,0
+TILT.US,D,20220608,000000,160.578,160.578,158.684,158.962,11957.159003137,0
+TILT.US,D,20220609,000000,158.265,158.348,155.479,155.479,32349.15059874,0
+TILT.US,D,20220610,000000,152.583,152.583,150.867,151.035,6563.7857068901,0
+TILT.US,D,20220613,000000,146.602,146.602,144.33,144.637,5240.1410082038,0
+TILT.US,D,20220614,000000,144.935,144.935,143.457,144.171,16494.649322091,0
+TILT.US,D,20220615,000000,145.46,147.306,145.094,145.878,15603.482594263,0
+TILT.US,D,20220616,000000,140.997,141.116,139.598,140.342,12096.277790965,0
+TILT.US,D,20220617,000000,141.059,141.458,139.615,140.9,10513.877679477,0
+TILT.US,D,20220621,000000,144.616,144.626,143.888,143.958,5693.134757979,0
+TILT.US,D,20220622,000000,141.936,144.705,141.936,143.659,22418.161220319,0
+TILT.US,D,20220623,000000,144.147,145.134,143.067,144.934,14421.068735385,0
+TILT.US,D,20220624,000000,148.391,149.516,148.381,149.407,16126.700185536,0
+TILT.US,D,20220627,000000,149.332,149.785,149.168,149.327,8532.172863351,0
+TILT.US,D,20220628,000000,149.495,149.785,146.668,146.668,7068.482072109,0
+TILT.US,D,20220629,000000,145.432,146.03,145.353,146.02,20503.717915176,0
+TILT.US,D,20220630,000000,144.745,145.702,144.466,144.655,15344.659632465,0
+TILT.US,D,20220701,000000,144.038,146.329,143.896,146.329,18118.444033152,0
+TILT.US,D,20220705,000000,143.358,146.546,143.358,146.546,9351.357832935,0
+TILT.US,D,20220706,000000,146.359,147.295,145.383,146.478,14147.003175708,0
+TILT.US,D,20220707,000000,148.231,149.437,148.231,149.168,4822.750727796,0
+TILT.US,D,20220708,000000,148.202,149.556,148.202,148.969,7045.392299682,0
+TILT.US,D,20220711,000000,147.601,147.969,147.046,147.066,3978.468179487,0
+TILT.US,D,20220712,000000,147.435,147.436,145.542,146.12,6521.354855904,0
+TILT.US,D,20220713,000000,145.559,146.269,145.084,145.727,2457.554908752,0
+TILT.US,D,20220714,000000,142.942,144.496,142.942,144.496,13511.532482391,0
+TILT.US,D,20220715,000000,145.881,147.405,145.881,147.355,10510.86597003,0
+TILT.US,D,20220718,000000,149.168,149.188,146.259,146.618,12640.144549059,0
+TILT.US,D,20220719,000000,148.49,151.14,148.49,151.14,38536.830180663,0
+TILT.US,D,20220720,000000,151.71,152.518,151.409,152.435,6521.354855904,0
+TILT.US,D,20220721,000000,151.439,153.571,151.439,153.561,12799.76514975,0
+TILT.US,D,20220722,000000,153.944,153.944,151.519,152.037,11124.250794069,0
+TILT.US,D,20220725,000000,152.694,152.748,152.022,152.525,35132.594602404,0
+TILT.US,D,20220726,000000,151.569,151.569,150.572,150.742,5296.593014124,0
+TILT.US,D,20220727,000000,152.634,154.995,152.525,154.577,7961.955874719,0
+TILT.US,D,20220728,000000,153.64,156.489,153.64,156.489,2857.108362054,0
+TILT.US,D,20220729,000000,157.199,158.671,157.199,158.422,19158.487695516,0
+TILT.US,D,20220801,000000,156.947,158.527,156.947,158.193,15756.259923555,0
+TILT.US,D,20220802,000000,157.236,158.711,156.758,157.137,9733.844932704,0
+TILT.US,D,20220803,000000,158.125,159.796,158.125,159.428,39840.900371214,0
+TILT.US,D,20220804,000000,159.064,159.328,158.745,159.059,30724.455875145,0
+TILT.US,D,20220805,000000,157.505,159.159,157.505,159.159,21061.88806602,0
+TILT.US,D,20220808,000000,161.051,161.051,159.458,159.562,5308.639851912,0
+TILT.US,D,20220809,000000,158.86,158.86,158.028,158.402,6239.258071035,0
+TILT.US,D,20220810,000000,161.155,162.287,161.031,162.187,37749.770111847,0
+TILT.US,D,20220811,000000,163.073,163.611,162.396,162.546,10880.302328862,0
+TILT.US,D,20220812,000000,164.03,165.202,164.03,165.202,2101.169290857,0
+TILT.US,D,20220815,000000,164.428,165.763,164.428,165.763,4566.755424801,0
+TILT.US,D,20220816,000000,165.454,166.66,165.195,166.25,5031.562582788,0
+TILT.US,D,20220817,000000,164.956,165.514,163.91,164.637,7974.002712507,0
+TILT.US,D,20220818,000000,164.867,165.394,164.508,165.132,6303.507872571,0
+TILT.US,D,20220819,000000,163.95,163.95,162.549,162.762,21224.520376158,0
+TILT.US,D,20220822,000000,160.062,160.175,159.109,159.278,4166.19806835,0
+TILT.US,D,20220823,000000,159.487,159.487,159.205,159.205,2588.062318122,0
+TILT.US,D,20220824,000000,159.567,160.235,159.448,159.819,8333.400039849,0
+TILT.US,D,20220825,000000,161.669,162.029,160.693,162.029,10027.988555361,0
+TILT.US,D,20220826,000000,158.363,158.79,156.99,157.065,3338.981873574,0
+TILT.US,D,20220829,000000,155.403,157.147,155.403,155.983,4798.65705222,0
+TILT.US,D,20220830,000000,153.451,154.049,153.451,153.852,4101.948266814,0
+TILT.US,D,20220831,000000,153.68,154.069,152.943,152.943,5057.664064662,0
+TILT.US,D,20220901,000000,150.537,152.515,150.537,152.515,20994.626555037,0
+TILT.US,D,20220902,000000,154.099,154.382,150.732,151.04,11550.909632394,0
+TILT.US,D,20220906,000000,149.556,151.399,149.556,150.184,46883.280961449,0
+TILT.US,D,20220907,000000,150.936,153.262,150.936,153.013,6917.896599759,0
+TILT.US,D,20220908,000000,151.638,154.188,151.638,154.118,3942.327666123,0
+TILT.US,D,20220909,000000,156.29,157.177,156.29,156.997,15452.077269408,0
+TILT.US,D,20220912,000000,158.212,158.87,157.924,158.651,4671.161352297,0
+TILT.US,D,20220913,000000,155.384,155.384,151.987,152.047,18298.142696823,0
+TILT.US,D,20220914,000000,152.266,152.804,151.678,152.574,5452.198002219,0
+TILT.US,D,20220915,000000,151.648,153.142,150.692,151.16,12139.196877708,0
+TILT.US,D,20220916,000000,149.5757,149.733,149.075,149.733,1822,0
+TILT.US,D,20220919,000000,148.08,150.94,148.08,150.88,9963,0
+TILT.US,D,20220920,000000,149.0129,149.7,148.0604,148.9998,14045,0
+TILT.US,D,20220921,000000,150.08,150.17,146.52,146.52,14745,0
+TILT.US,D,20220922,000000,146.12,146.12,144.55,144.61,86452,0
+TILT.US,D,20220923,000000,141.63,141.66,140.19,141.66,22446,0
+TILT.US,D,20220926,000000,141.6284,141.805,139.79,139.93,74559,0
+TILT.US,D,20220927,000000,141.8,141.98,139.04,139.73,15479,0
+TILT.US,D,20220928,000000,140.6,143.69,140.25,143.05,16480,0
+TILT.US,D,20220929,000000,141.6,141.6,138.915,140.002,22807,0
+TILT.US,D,20220930,000000,139.81,141.4891,138.27,138.28,9722,0
+TILT.US,D,20221003,000000,139.39,142.59,139.39,141.888,5530,0
+TILT.US,D,20221004,000000,146.38,146.86,145.51,146.86,16776,0
+TILT.US,D,20221005,000000,144.87,147.07,144.1801,146.59,17933,0
+TILT.US,D,20221006,000000,145.76,146.29,145.08,145.33,7617,0
+TILT.US,D,20221007,000000,143.41,143.425,141.06,141.31,6652,0
+TILT.US,D,20221010,000000,141.33,141.33,140.02,140.35,9561,0
+TILT.US,D,20221011,000000,139.12,141.42,138.36,139.66,12905,0
+TILT.US,D,20221012,000000,139.35,140.009,139.095,139.28,18251,0
+TILT.US,D,20221013,000000,137.43,143.27,137.43,142.76,11960,0
+TILT.US,D,20221014,000000,143.72,143.72,139.41,139.4126,15317,0
+TILT.US,D,20221017,000000,142.8,143.21,142.8,142.93,4984,0
+TILT.US,D,20221018,000000,143.985,144.872,143.985,144.6,14240,0
+TILT.US,D,20221019,000000,144.61,144.61,142.7997,143.321,6604,0
+TILT.US,D,20221020,000000,143.72,143.72,141.915,142.22,3805,0
+TILT.US,D,20221021,000000,142.39,145.44,142.1387,145.36,6551,0
+TILT.US,D,20221024,000000,145.84,147.04,145.7,146.83,12116,0
+TILT.US,D,20221025,000000,148.8902,149.66,147.805,149.4801,10871,0
+TILT.US,D,20221026,000000,151.0242,151.0242,149.07,149.07,40881,0
+TILT.US,D,20221027,000000,149.33,149.8,148.66,148.66,8389,0
+TILT.US,D,20221028,000000,148.2,151.98,148.2,151.79,29717,0
+TILT.US,D,20221031,000000,150.7951,151.5694,150.7951,151.1135,9543,0
+TILT.US,D,20221101,000000,152.11,152.11,150.45,150.9,6746,0
+TILT.US,D,20221102,000000,150.24,151.672,146.94,146.94,9410,0
+TILT.US,D,20221103,000000,145.165,146.46,145.165,145.6,7501,0
+TILT.US,D,20221104,000000,147.1746,148.46,145.595,147.47,36045,0
+TILT.US,D,20221107,000000,147.91,149.14,147.6601,148.9717,6890,0
+TILT.US,D,20221108,000000,150.8901,150.8901,149.6876,149.6876,1529,0
+TILT.US,D,20221109,000000,148.23,148.23,146.23,146.44,3280,0
+TILT.US,D,20221110,000000,153.0066,154.5402,152.7,154.5402,5442,0
+TILT.US,D,20221111,000000,155.14,156.45,154.91,156.2416,37098,0
+TILT.US,D,20221114,000000,155.535,156.6911,154.8426,154.8426,2230,0
+TILT.US,D,20221115,000000,157.31,157.5,155.5267,156.21,17490,0
+TILT.US,D,20221116,000000,154.9401,155.1512,154.41,154.5381,8264,0
+TILT.US,D,20221117,000000,152.45,153.9648,152.45,153.6195,11397,0
+TILT.US,D,20221118,000000,154.74,154.77,153.66,154.4137,27678,0
+TILT.US,D,20221121,000000,153.65,154.0666,153.19,153.9,7776,0
+TILT.US,D,20221122,000000,154.9715,156.05,154.9,156.05,32149,0
+TILT.US,D,20221123,000000,156.28,157.07,156.28,156.94,45334,0
+TILT.US,D,20221125,000000,157.11,157.24,157.0447,157.0447,2691,0
+TILT.US,D,20221128,000000,156.14,156.54,154.25,154.41,9807,0
+TILT.US,D,20221129,000000,154.52,155.295,154.32,154.62,26679,0
+TILT.US,D,20221130,000000,155.27,159,153.7424,159,21386,0
+TILT.US,D,20221201,000000,159.13,159.51,158.4,158.93,8434,0
+TILT.US,D,20221202,000000,156.43,158.98,156.43,158.7897,17089,0
+TILT.US,D,20221205,000000,157.61,157.61,154.91,155.4,30021,0
+TILT.US,D,20221206,000000,153.58,153.58,152.42,153.23,10086,0
+TILT.US,D,20221207,000000,153.435,153.7,152.81,152.88,10161,0
+TILT.US,D,20221208,000000,153.31,154.57,153.25,153.91,33572,0
+TILT.US,D,20221209,000000,153.78,154.0999,152.7402,152.7402,9478,0
+TILT.US,D,20221212,000000,152.96,154.82,152.96,154.81,35975,0
+TILT.US,D,20221213,000000,159.49,159.49,155.16,155.92,39187,0
+TILT.US,D,20221214,000000,156.23,156.9799,154.7,155.08,28507,0
+TILT.US,D,20221215,000000,151.805,152.16,150.88,151.11,27103,0
+TILT.US,D,20221216,000000,149.45,149.45,148.035,148.78,11079,0
+TILT.US,D,20221219,000000,148.7,148.7,146.71,147.27,18712,0
+TILT.US,D,20221220,000000,147.14,148.11,146.68,147.59,21962,0
+TILT.US,D,20221221,000000,148.92,150.1619,148.81,149.93,13162,0
+TILT.US,D,20221222,000000,147.37,147.805,145.7762,147.805,17376,0
+TILT.US,D,20221223,000000,147.57,148.7029,147.08,148.7029,12814,0
+TILT.US,D,20221227,000000,148.53,148.89,147.71,148.21,12714,0
+TILT.US,D,20221228,000000,148.85,148.85,146.23,146.25,16514,0
+TILT.US,D,20221229,000000,147.35,149.2599,147.35,149.0396,10317,0
+TILT.US,D,20221230,000000,147.75,148.67,147.4399,148.6,11805,0
+TILT.US,D,20230103,000000,149.3,150.25,147.33,148.11,14883,0
+TILT.US,D,20230104,000000,148.667,149.86,148.667,149.71,4212,0
+TILT.US,D,20230105,000000,148.19,148.7851,148.1175,148.1175,8980,0
+TILT.US,D,20230106,000000,149.14,151.89,149.14,151.45,11818,0
+TILT.US,D,20230109,000000,152.81,153.5876,151.58,151.68,9890,0
+TILT.US,D,20230110,000000,151,152.89,151,152.89,12353,0
+TILT.US,D,20230111,000000,153.84,154.87,153.84,154.87,9473,0
+TILT.US,D,20230112,000000,155.71,156.38,154.69,155.94,36263,0
+TILT.US,D,20230113,000000,154.69,156.7655,154.69,156.6,9185,0
+TILT.US,D,20230117,000000,156.68,156.96,156.09,156.36,7277,0
+TILT.US,D,20230118,000000,156.36,157.15,153.9422,153.9422,8930,0
+TILT.US,D,20230119,000000,152.31,153.455,152.08,152.57,13386,0
+TILT.US,D,20230120,000000,153.34,155.51,152.97,155.5,12101,0
+TILT.US,D,20230123,000000,155.6,157.65,155.6,157.56,4776,0
+TILT.US,D,20230124,000000,156.8699,157.49,156.78,157.16,11039,0
+TILT.US,D,20230125,000000,155.75,157.38,155.03,157.35,14317,0
+TILT.US,D,20230126,000000,158.74,159.08,157.55,159.07,2738,0
+TILT.US,D,20230127,000000,158.19,160.32,158.19,159.59,3893,0
+TILT.US,D,20230130,000000,158.84,159.21,157.62,157.62,4203,0
+TILT.US,D,20230131,000000,157.9,160.36,157.9,160.36,9038,0
+TILT.US,D,20230201,000000,159.99,163.16,159.65,162.35,8668,0
+TILT.US,D,20230202,000000,164.35,165.2599,163.64,164.98,6028,0
+TILT.US,D,20230203,000000,162.96,165.23,162.86,163.49,8311,0
+TILT.US,D,20230206,000000,162.42,162.51,161.77,161.9568,5268,0
+TILT.US,D,20230207,000000,161.21,164.2,161.16,163.83,11288,0
+TILT.US,D,20230208,000000,162.53,163.12,161.83,161.98,2565,0
+TILT.US,D,20230209,000000,163.04,163.32,160.095,160.22,27442,0
+TILT.US,D,20230210,000000,159.21,160.47,159.21,160.47,3719,0
+TILT.US,D,20230213,000000,160.55,162.225,160.55,162.2,10302,0
+TILT.US,D,20230214,000000,161.19,163.1,160.88,162.32,10242,0
+TILT.US,D,20230215,000000,161.16,163.26,161.13,163.26,14703,0
+TILT.US,D,20230216,000000,161.14,162.88,161.14,161.46,2144,0
+TILT.US,D,20230217,000000,161.01,161.02,160.07,160.87,8210,0
+TILT.US,D,20230221,000000,159.18,159.52,157.14,157.14,6155,0
+TILT.US,D,20230222,000000,157.02,157.92,156.84,157.16,3062,0
+TILT.US,D,20230223,000000,158.79,158.79,156.3899,158.1,7265,0
+TILT.US,D,20230224,000000,155.6,156.72,155.6,156.4428,8700,0
+TILT.US,D,20230227,000000,157.55,158.215,156.89,156.98,7878,0
+TILT.US,D,20230228,000000,156.65,157.6917,156.64,156.72,9497,0
+TILT.US,D,20230301,000000,156.13,156.66,155.87,156.23,2543,0
+TILT.US,D,20230302,000000,155.11,157.42,155.1,157.06,4261,0
+TILT.US,D,20230303,000000,158.38,159.635,158.14,159.5284,5103,0
+TILT.US,D,20230306,000000,159.61,160.25,158.765,158.82,3039,0
+TILT.US,D,20230307,000000,158.74,158.96,156.6,156.63,6221,0
+TILT.US,D,20230308,000000,156.35,156.91,155.98,156.6994,3218,0
+TILT.US,D,20230309,000000,157,157.31,153.21,153.21,10344,0
+TILT.US,D,20230310,000000,151.95,152.315,149.34,150.16,12103,0
+TILT.US,D,20230313,000000,147.63,150.5,147.63,148.9,11774,0
+TILT.US,D,20230314,000000,152.02,152.4,150.13,151.3,6077,0
+TILT.US,D,20230315,000000,148.44,149.7,148.264,149.7,6672,0
+TILT.US,D,20230316,000000,149.26,152.0815,149.24,152.0815,25362,0
+TILT.US,D,20230317,000000,149.09,149.465,148.84,149.3192,2442,0
+TILT.US,D,20230320,000000,150.47,151.33,150.44,150.79,6700,0
+TILT.US,D,20230321,000000,152.25,153.45,152.25,153.2974,22585,0
+TILT.US,D,20230322,000000,153.12,153.32,150.28,150.28,10165,0
+TILT.US,D,20230323,000000,150.79,152.65,149.2333,150.278,11990,0
+TILT.US,D,20230324,000000,149.25,151.11,148.668,150.99,5075,0
+TILT.US,D,20230327,000000,152.72,152.72,151.71,151.8094,6017,0
+TILT.US,D,20230328,000000,151.67,151.835,151.1524,151.7087,6652,0
+TILT.US,D,20230329,000000,153.14,153.77,152.8335,153.7396,9641,0
+TILT.US,D,20230330,000000,155.24,155.24,153.84,154.53,2790,0
+TILT.US,D,20230331,000000,154.61,156.84,154.61,156.84,3317,0
+TILT.US,D,20230403,000000,156.56,157.8,156.28,157.4044,7932,0
+TILT.US,D,20230404,000000,157.22,157.25,155.38,155.7926,6423,0
+TILT.US,D,20230405,000000,155.1812,155.186,154.435,155.186,5639,0
+TILT.US,D,20230406,000000,154.9446,155.63,154.9446,155.54,23263,0
+TILT.US,D,20230410,000000,154.42,156.11,154.42,156.11,11502,0
+TILT.US,D,20230411,000000,156.65,157.2467,156.613,156.613,3327,0
+TILT.US,D,20230412,000000,157.375,157.375,155.74,155.79,14378,0
+TILT.US,D,20230413,000000,156.35,157.9359,156.31,157.7157,26265,0
+TILT.US,D,20230414,000000,157.38,158.14,156.42,157.2782,5954,0
+TILT.US,D,20230417,000000,157.36,158.06,157.0343,158.01,8020,0
+TILT.US,D,20230418,000000,158.29,158.6367,157.68,158.1991,28419,0
+TILT.US,D,20230419,000000,156.9,158.35,156.9,158.22,27398,0
+TILT.US,D,20230420,000000,157.64,157.84,157.1496,157.2999,7488,0
+TILT.US,D,20230421,000000,157.055,157.45,156.53,157.2559,13480,0
+TILT.US,D,20230424,000000,157.22,157.29,156.7713,157.26,18907,0
+TILT.US,D,20230425,000000,156.1,156.385,154.4474,154.4474,4679,0
+TILT.US,D,20230426,000000,154.12,154.79,153.28,153.53,15762,0
+TILT.US,D,20230427,000000,154.25,156.45,154.23,156.2571,10719,0
+TILT.US,D,20230428,000000,156.58,157.68,156.58,157.68,11457,0
+TILT.US,D,20230501,000000,157.37,158.4307,157.36,157.7017,4753,0
+TILT.US,D,20230502,000000,156.99,156.99,154.25,155.487,12254,0
+TILT.US,D,20230503,000000,155.5576,156.64,154.49,154.4985,28105,0
+TILT.US,D,20230504,000000,153.61,153.61,152.89,153.0078,8951,0
+TILT.US,D,20230505,000000,154.35,156.53,154.35,156.1081,14184,0
+TILT.US,D,20230508,000000,156.02,156.33,155.93,156.1746,2664,0
+TILT.US,D,20230509,000000,155.14,155.925,155.14,155.5907,6071,0
+TILT.US,D,20230510,000000,156.44,156.7301,155.16,156.12,18001,0
+TILT.US,D,20230511,000000,155.28,155.62,155.11,155.5814,13136,0
+TILT.US,D,20230512,000000,155.21,155.2919,154.56,155.2919,4498,0
+TILT.US,D,20230515,000000,155.4,156.2086,155.4,156.205,4995,0
+TILT.US,D,20230516,000000,155.36,155.52,154.8547,154.8547,4213,0
+TILT.US,D,20230517,000000,155.56,157.24,155.27,157.24,4966,0
+TILT.US,D,20230518,000000,156.88,158.85,156.88,158.85,7329,0
+TILT.US,D,20230519,000000,159.55,159.55,157.82,158.1961,15558,0
+TILT.US,D,20230522,000000,158.08,159.06,158.08,158.6033,3093,0
+TILT.US,D,20230523,000000,157.82,158.9067,157.29,157.31,7010,0
+TILT.US,D,20230524,000000,155.67,156.21,155.48,155.78,10375,0
+TILT.US,D,20230525,000000,156.32,156.8411,155.86,156.5701,9415,0
+TILT.US,D,20230526,000000,157.3981,158.77,157.3981,158.6396,6425,0
+TILT.US,D,20230530,000000,159.029,159.34,158.14,158.4682,3173,0
+TILT.US,D,20230531,000000,156.8639,157.66,156.77,157.25,20392,0
+TILT.US,D,20230601,000000,157.03,158.85,157.03,158.75,3678,0
+TILT.US,D,20230602,000000,161.27,162.28,161.27,162.1932,2206,0
+TILT.US,D,20230605,000000,162.46,162.46,161.39,161.48,9683,0
+TILT.US,D,20230606,000000,162.19,163.09,162.19,163,6587,0
+TILT.US,D,20230607,000000,162.9,163.4724,162.9,163.37,3152,0
+TILT.US,D,20230608,000000,163.12,164.05,163.12,163.86,18515,0
+TILT.US,D,20230609,000000,164.34,164.62,163.61,163.6534,3867,0
+TILT.US,D,20230612,000000,163.96,164.96,163.835,164.96,8566,0
+TILT.US,D,20230613,000000,166.2597,166.6,166.2597,166.3999,5111,0
+TILT.US,D,20230614,000000,166.77,167.13,165.5972,166.11,5723,0
+TILT.US,D,20230615,000000,166.49,168.17,166.49,167.87,52053,0
+TILT.US,D,20230616,000000,168.57,168.57,166.6764,166.6764,4311,0
+TILT.US,D,20230620,000000,165.1515,166.05,165.15,165.7608,15478,0
+TILT.US,D,20230621,000000,164.93,165.63,164.89,164.92,21109,0
+TILT.US,D,20230622,000000,164.17,164.9391,164.17,164.8613,7339,0
+TILT.US,D,20230623,000000,163.59,164.13,163.3783,163.451,11078,0
+TILT.US,D,20230626,000000,164.3402,164.3402,163.343,163.343,5136,0
+TILT.US,D,20230627,000000,163.77,165.68,163.77,165.53,6543,0
+TILT.US,D,20230628,000000,164.92,165.73,164.92,165.73,10562,0
+TILT.US,D,20230629,000000,166.36,166.7515,166.36,166.7515,4022,0
+TILT.US,D,20230630,000000,168.25,168.73,168.15,168.57,15776,0
+TILT.US,D,20230703,000000,168.82,168.9657,168.73,168.9657,2974,0
+TILT.US,D,20230705,000000,168.01,168.575,167.9875,168.2066,8037,0
+TILT.US,D,20230706,000000,165.6,166.4999,165.125,166.3881,4222,0
+TILT.US,D,20230707,000000,167.07,168.29,166.8053,166.8053,2438,0
+TILT.US,D,20230710,000000,167.32,167.7843,167.1095,167.7843,3415,0
+TILT.US,D,20230711,000000,168.23,169.4374,168.23,169.4374,1590,0
+TILT.US,D,20230712,000000,171.03,171.19,170.76,170.85,3237,0
+TILT.US,D,20230713,000000,172,172.29,171.79,172.29,3224,0
+TILT.US,D,20230714,000000,171.7999,171.7999,171.3681,171.3681,2226,0
+TILT.US,D,20230717,000000,171.76,172.63,171.75,172.23,7591,0
+TILT.US,D,20230718,000000,172.7,174.1379,172.7,174.0089,2289,0
+TILT.US,D,20230719,000000,174.99,174.99,174.08,174.7344,5309,0
+TILT.US,D,20230720,000000,174.01,174.55,173.23,173.5,27671,0
+TILT.US,D,20230721,000000,174.04,174.04,173.3091,173.3269,6640,0
+TILT.US,D,20230724,000000,174.09,174.2,173.64,173.95,3582,0
+TILT.US,D,20230725,000000,174.03,174.83,174.03,174.371,15625,0
+TILT.US,D,20230726,000000,174.5,175.0964,174.23,174.6509,5182,0
+TILT.US,D,20230727,000000,175.8,175.82,173.3704,173.3704,6037,0
+TILT.US,D,20230728,000000,174.79,175.38,174.61,175.2561,19817,0
+TILT.US,D,20230731,000000,175.78,175.84,175.4,175.8002,3388,0
+TILT.US,D,20230801,000000,175.66,175.66,174.86,175.505,8036,0
+TILT.US,D,20230802,000000,173.56,173.56,172.91,173.134,7323,0
+TILT.US,D,20230803,000000,172.21,173.27,171.98,172.8,3940,0
+TILT.US,D,20230804,000000,173.2337,173.55,172.01,172.02,3730,0
+TILT.US,D,20230807,000000,172.9339,173.42,172.665,173.42,3251,0
+TILT.US,D,20230808,000000,172.37,172.62,170.9741,172.5441,2994,0
+TILT.US,D,20230809,000000,172.24,172.24,171.065,171.25,10469,0
+TILT.US,D,20230810,000000,173.05,173.05,170.65,171.11,18358,0
+TILT.US,D,20230811,000000,170.47,171.32,170.47,171.04,4713,0
+TILT.US,D,20230814,000000,170.8114,171.4512,170.8114,171.4512,1401,0
+TILT.US,D,20230815,000000,170.23,170.24,169.19,169.489,9625,0
+TILT.US,D,20230816,000000,169.68,169.68,167.85,167.85,17319,0
+TILT.US,D,20230817,000000,168.14,168.14,166.5,166.705,11229,0
+TILT.US,D,20230818,000000,166.52,166.93,166.22,166.6,11295,0
+TILT.US,D,20230821,000000,166.665,167.79,166.2358,167.44,6063,0
+TILT.US,D,20230822,000000,168.43,168.43,166.64,166.77,12857,0
+TILT.US,D,20230823,000000,167.12,168.75,167.12,168.4157,24266,0
+TILT.US,D,20230824,000000,168.49,168.79,166.6,166.6,14743,0
+TILT.US,D,20230825,000000,167.14,167.93,165.88,167.43,8375,0
+TILT.US,D,20230828,000000,168.81,168.87,168.19,168.6339,23503,0
+TILT.US,D,20230829,000000,169.8239,171.13,169.8239,171.1,10114,0
+TILT.US,D,20230830,000000,171.16,172.01,170.9754,171.75,3974,0
+TILT.US,D,20230831,000000,172.42,172.51,171.825,171.825,4408,0
+TILT.US,D,20230901,000000,172.24,172.875,172.24,172.6485,16305,0
+TILT.US,D,20230905,000000,172.92,172.92,171.1154,171.1154,6324,0
+TILT.US,D,20230906,000000,170.42,170.49,169.33,169.87,4720,0
+TILT.US,D,20230907,000000,168.7335,169.13,168.48,169.13,1463,0
+TILT.US,D,20230908,000000,169.74,169.74,169.0423,169.18,8585,0
+TILT.US,D,20230911,000000,169.83,170.17,169.83,169.96,3199,0
+TILT.US,D,20230912,000000,169.99,170.46,169.5,169.562,43155,0
+TILT.US,D,20230913,000000,169.56,169.73,168.83,169.24,4211,0
+TILT.US,D,20230914,000000,170.72,171.07,170.34,170.9919,9977,0
+TILT.US,D,20230915,000000,169.84,169.84,168.33,168.525,4235,0
+TILT.US,D,20230918,000000,168.86,169.03,168.2438,168.32,3211,0
+TILT.US,D,20230919,000000,168.01,168.2533,167.175,167.9589,7758,0
+TILT.US,D,20230920,000000,168.51,168.51,166.5689,166.5689,3387,0
+TILT.US,D,20230921,000000,165.27,165.3,163.76,163.78,22602,0
+TILT.US,D,20230922,000000,164.1499,164.435,163.19,163.35,9994,0
+TILT.US,D,20230925,000000,163.64,163.98,163.64,163.9518,5020,0
+TILT.US,D,20230926,000000,163.06,163.06,161.55,161.7048,3625,0
+TILT.US,D,20230927,000000,162.42,162.525,161.01,162.1041,9194,0
+TILT.US,D,20230928,000000,162.54,163.7565,162.11,163.3666,7639,0
+TILT.US,D,20230929,000000,164.6,164.6,162.485,162.8846,6715,0
+TILT.US,D,20231002,000000,162.77,162.77,161.28,162.0322,3938,0
+TILT.US,D,20231003,000000,161.23,161.23,159.04,159.4733,8049,0
+TILT.US,D,20231004,000000,159.31,160.59,158.99,160.5,6994,0
+TILT.US,D,20231005,000000,160.61,160.61,159.56,160.3502,15800,0
+TILT.US,D,20231006,000000,159.34,162.6,159.34,162.04,4868,0
+TILT.US,D,20231009,000000,161.81,163.1559,161.81,163.1559,836,0
+TILT.US,D,20231010,000000,163.95,165.17,163.95,164.43,2490,0
+TILT.US,D,20231011,000000,164.87,164.9353,164.21,164.9353,3643,0
+TILT.US,D,20231012,000000,164.205,164.58,162.4,163.2,9071,0
+TILT.US,D,20231013,000000,163.93,163.93,162.07,162.24,2352,0
+TILT.US,D,20231016,000000,163.13,164.6,163.11,164.23,70143,0
+TILT.US,D,20231017,000000,163.11,165.32,163.11,164.8519,2538,0
+TILT.US,D,20231018,000000,163.63,163.77,161.99,162.287,12212,0
+TILT.US,D,20231019,000000,162.44,162.55,160.57,160.57,3596,0
+TILT.US,D,20231020,000000,160.29,160.29,158.49,158.49,8403,0
+TILT.US,D,20231023,000000,157.4,158.84,157.4,157.8208,5404,0
+TILT.US,D,20231024,000000,159.12,159.13,158.2,159.002,1157,0
+TILT.US,D,20231025,000000,157.2066,157.2066,156.57,156.5752,4429,0
+TILT.US,D,20231026,000000,156.3,156.47,155.26,155.548,9475,0
+TILT.US,D,20231027,000000,156.4,156.46,154.02,154.2589,3183,0
+TILT.US,D,20231030,000000,154.85,156.19,154.85,155.96,3028,0
+TILT.US,D,20231031,000000,155.87,157.1362,155.68,157.1362,15342,0
+TILT.US,D,20231101,000000,157.19,158.67,157.19,158.5784,3560,0
+TILT.US,D,20231102,000000,159.88,161.9798,159.88,161.9798,4783,0
+TILT.US,D,20231103,000000,163.99,164.97,163.99,164.36,7388,0
+TILT.US,D,20231106,000000,163.9993,163.9993,163.37,163.81,5142,0
+TILT.US,D,20231107,000000,163.13,164.34,163.13,163.98,21148,0
+TILT.US,D,20231108,000000,164.01,164.2,163.2021,163.6976,6680,0
+TILT.US,D,20231109,000000,163.83,164.02,162.06,162.06,6725,0
+TILT.US,D,20231110,000000,162.7,164.4016,162.7,164.4016,3634,0
+TILT.US,D,20231113,000000,163.99,164.54,163.99,164.2675,3375,0
+TILT.US,D,20231114,000000,167.69,169.21,167.69,168.85,10731,0
+TILT.US,D,20231115,000000,169.23,170.4,169.23,169.44,9192,0
+TILT.US,D,20231116,000000,169.49,169.49,168.25,168.778,9476,0
+TILT.US,D,20231117,000000,169.24,169.76,169.22,169.677,13745,0
+TILT.US,D,20231120,000000,169.53,171.05,169.53,170.86,7068,0
+TILT.US,D,20231121,000000,170.2,170.21,169.94,169.9851,3847,0
+TILT.US,D,20231122,000000,170.66,171.0201,170.66,170.7794,2432,0
+TILT.US,D,20231124,000000,171.0627,171.0627,171.0252,171.0252,581,0
+TILT.US,D,20231127,000000,170.4,170.9799,170.4,170.7577,7430,0
+TILT.US,D,20231128,000000,170.43,171.23,170.43,170.69,28053,0
+TILT.US,D,20231129,000000,172.46,172.5,171.07,171.17,22933,0
+TILT.US,D,20231130,000000,171.53,171.93,171.09,171.81,11296,0
+TILT.US,D,20231201,000000,171.1,174.2,171.1,174.2,13750,0
+TILT.US,D,20231204,000000,172.91,174,172.91,173.96,14248,0
+TILT.US,D,20231205,000000,173.45,173.45,173.004,173.09,7295,0
+TILT.US,D,20231206,000000,173.57,174.045,172.43,172.43,2838,0
+TILT.US,D,20231207,000000,172.97,173.89,172.97,173.7968,31090,0
+TILT.US,D,20231208,000000,173.56,175.06,173.56,174.839,25459,0
+TILT.US,D,20231211,000000,174.8276,175.59,174.795,175.59,6396,0
+TILT.US,D,20231212,000000,175.39,176.0599,175.39,175.88,4254,0
+TILT.US,D,20231213,000000,175.91,179.35,175.66,179.35,18275,0
+TILT.US,D,20231214,000000,181.5725,181.95,180.39,181.56,30462,0
+TILT.US,D,20231215,000000,180.1,180.7499,179.7097,180.1719,7976,0
+TILT.US,D,20231218,000000,180.11,180.97,180.11,180.68,9329,0
+TILT.US,D,20231219,000000,181.44,182.2734,181.31,182.2734,16810,0
+TILT.US,D,20231220,000000,181.56,182.6,179.52,179.52,5116,0
+TILT.US,D,20231221,000000,180.83,181.62,180.5613,181.61,16829,0
+TILT.US,D,20231222,000000,182.7815,182.7815,182.0249,182.107,11754,0
+TILT.US,D,20231226,000000,182.21,183.41,182.21,183.31,16973,0
+TILT.US,D,20231227,000000,183.36,183.75,183.155,183.344,15379,0
+TILT.US,D,20231228,000000,183.78,183.9206,183.4838,183.4838,5928,0
+TILT.US,D,20231229,000000,183.46,183.525,182.16,182.4758,6474,0
+TILT.US,D,20240102,000000,181,182.32,181,181.501,4801,0
+TILT.US,D,20240103,000000,180.13,180.39,179.2,179.2,9506,0
+TILT.US,D,20240104,000000,178.43,179.83,178.43,178.7282,9174,0
+TILT.US,D,20240105,000000,178.595,180.14,178.55,179.1048,7347,0
+TILT.US,D,20240108,000000,179.21,181.71,179.2,181.71,19374,0
+TILT.US,D,20240109,000000,180.6,181.08,180.59,180.9311,3574,0
+TILT.US,D,20240110,000000,181.21,181.8339,181.182,181.66,3316,0
+TILT.US,D,20240111,000000,179.89,181.37,179.89,181.23,3563,0
+TILT.US,D,20240112,000000,182.31,182.31,180.7,181.0516,4140,0
+TILT.US,D,20240116,000000,179.79,180.51,179.47,179.8023,20448,0
+TILT.US,D,20240117,000000,178.42,178.7659,178.1748,178.7659,3400,0
+TILT.US,D,20240118,000000,179.36,180.17,178.83,180.165,5486,0
+TILT.US,D,20240119,000000,180.51,182.5,180.45,182.3176,6268,0
+TILT.US,D,20240122,000000,183.03,183.7027,183.03,183.6225,5525,0
+TILT.US,D,20240123,000000,183.155,183.7291,183.12,183.7291,1957,0
+TILT.US,D,20240124,000000,184.81,184.81,183.5025,183.5025,2145,0
+TILT.US,D,20240125,000000,184.5,184.5,183.88,184.486,2202,0
+TILT.US,D,20240126,000000,184.92,185.1665,184.6495,184.7328,14098,0
+TILT.US,D,20240129,000000,184.73,186.33,184.73,186.33,5899,0
+TILT.US,D,20240130,000000,186.05,186.33,185.89,186.1357,8979,0
+TILT.US,D,20240131,000000,184.7,185.32,182.67,182.67,4082,0
+TILT.US,D,20240201,000000,183.53,184.63,182.76,184.63,2135,0
+TILT.US,D,20240202,000000,184.29,186.23,184.145,186.1659,5487,0
+TILT.US,D,20240205,000000,185.09,185.09,184.1701,184.8042,3056,0
+TILT.US,D,20240206,000000,184.65,185.149,184.65,185.149,3427,0
+TILT.US,D,20240207,000000,185.46,186.36,185.41,186.1513,7317,0
+TILT.US,D,20240208,000000,186.3,186.97,186.28,186.94,15319,0
+TILT.US,D,20240209,000000,187.238,188.3,187.238,188.2019,3219,0
+TILT.US,D,20240212,000000,188.13,189.6989,188.13,189.14,6065,0
+TILT.US,D,20240213,000000,185.39,186.12,184.8,185.2655,2059,0
+TILT.US,D,20240214,000000,186.74,187.5646,186.05,187.5646,9563,0
+TILT.US,D,20240215,000000,188.52,189.66,188.52,189.64,6409,0
+TILT.US,D,20240216,000000,188.92,189.5601,188.44,188.5138,2856,0
+TILT.US,D,20240220,000000,187.32,187.66,186.64,187.0132,5144,0
+TILT.US,D,20240221,000000,186.53,187.16,186.24,187.16,5395,0
+TILT.US,D,20240222,000000,188.98,190.57,188.98,190.41,22099,0
+TILT.US,D,20240223,000000,190.895,190.965,190.41,190.7081,50927,0
+TILT.US,D,20240226,000000,190.66,190.66,189.965,190.25,2925,0
+TILT.US,D,20240227,000000,190.45,190.89,190.35,190.89,21761,0
+TILT.US,D,20240228,000000,189.98,190.655,189.98,190.33,5252,0
+TILT.US,D,20240229,000000,190.69,191.67,190.28,191.67,7283,0
+TILT.US,D,20240301,000000,191.35,192.9,191.35,192.9,8732,0
+TILT.US,D,20240304,000000,192.16,193.02,192.16,192.53,7266,0
+TILT.US,D,20240305,000000,190.91,191.99,190.64,191.07,26917,0
+TILT.US,D,20240306,000000,191.9489,192.51,191.53,191.93,8038,0
+TILT.US,D,20240307,000000,193.4,194,193.26,193.79,26465,0
+TILT.US,D,20240308,000000,195.16,195.16,192.99,193,15465,0
+TILT.US,D,20240311,000000,192.52,192.78,192.28,192.58,4837,0
+TILT.US,D,20240312,000000,193.07,194.15,192.98,194.15,3876,0
+TILT.US,D,20240313,000000,194.19,194.57,193.58,194,15637,0
+TILT.US,D,20240314,000000,193.57,193.57,191.84,192.49,92692,0
+TILT.US,D,20240315,000000,191.47,192.33,191.105,191.5965,29441,0
+TILT.US,D,20240318,000000,192.47,193.01,192.28,192.36,21241,0
+TILT.US,D,20240319,000000,191.9,193.54,191.87,193.53,26720,0
+TILT.US,D,20240320,000000,193.58,195.83,193.44,195.6716,7632,0
+TILT.US,D,20240321,000000,197.58,197.58,196.99,197.0487,15726,0
+TILT.US,D,20240322,000000,196.39,196.4157,195.9712,196.185,1939,0
+TILT.US,D,20240325,000000,195.9566,196.2199,195.7257,195.7257,4898,0
+TILT.US,D,20240326,000000,196.35,196.35,195.21,195.34,15575,0
+TILT.US,D,20240327,000000,195.69,197.79,195.69,197.79,3891,0
+TILT.US,D,20240328,000000,198.37,198.3875,197.96,198.3875,19467,0
+TILT.US,D,20240401,000000,198.08,198.08,197.1801,197.4709,52016,0
+TILT.US,D,20240402,000000,194.99,195.48,194.92,195.48,14582,0
+TILT.US,D,20240403,000000,196.25,196.35,195.57,195.8833,17792,0
+TILT.US,D,20240404,000000,197.42,197.42,193.6,193.7502,11031,0
+TILT.US,D,20240405,000000,193.92,195.83,193.92,195.36,2419,0
+TILT.US,D,20240408,000000,195.37,196.12,195.37,195.6439,6366,0
+TILT.US,D,20240409,000000,195.96,195.96,195.1003,195.864,5725,0
+TILT.US,D,20240410,000000,194.1686,194.1686,192.59,193.42,3915,0
+TILT.US,D,20240411,000000,193.3,194.52,193.13,194.399,954,0
+TILT.US,D,20240412,000000,192.74,192.74,191.2808,191.2808,6539,0
+TILT.US,D,20240415,000000,191.82,191.82,189.1,189.1,3443,0
+TILT.US,D,20240416,000000,188.09,189.33,188.03,188.38,2751,0
+TILT.US,D,20240417,000000,189.49,189.49,187.1,187.4355,4918,0
+TILT.US,D,20240418,000000,187.27,188.5259,186.79,186.9807,4868,0
+TILT.US,D,20240419,000000,187.26,187.26,185.69,186.03,5800,0
+TILT.US,D,20240422,000000,187.0201,188.86,187.0201,187.9592,6247,0
+TILT.US,D,20240423,000000,188.6,190.72,188.6,190.311,5830,0
+TILT.US,D,20240424,000000,190.5,190.92,189.59,190.54,14424,0
+TILT.US,D,20240425,000000,187.63,189.4164,187.63,189.4164,2736,0
+TILT.US,D,20240426,000000,190.48,191.5269,190.48,191.0433,4030,0
+TILT.US,D,20240429,000000,191.48,191.98,191.48,191.73,1146,0
+TILT.US,D,20240430,000000,190.32,190.32,188.7163,188.7163,11389,0
+TILT.US,D,20240501,000000,188.1,190.3399,187.83,188.3534,5057,0
+TILT.US,D,20240502,000000,189.94,190.385,189.38,190.1093,3975,0
+TILT.US,D,20240503,000000,191.79,192.393,191.79,192.393,2293,0
+TILT.US,D,20240506,000000,193.805,194.4057,193.79,194.4057,3188,0
+TILT.US,D,20240507,000000,193.93,195.2812,191.65,194.7246,4736,0
+TILT.US,D,20240508,000000,193.77,194.68,193.76,194.68,3410,0
+TILT.US,D,20240509,000000,194.62,196.07,194.62,196.07,32388,0
+TILT.US,D,20240510,000000,196.7,196.87,195.73,196.1282,36349,0
+TILT.US,D,20240513,000000,196.7,196.7,196.01,196.0908,9529,0
+TILT.US,D,20240514,000000,196.68,197.48,196.6,197.48,2446,0
+TILT.US,D,20240515,000000,198.61,199.46,198.35,199.46,5283,0
+TILT.US,D,20240516,000000,199.51,199.58,198.7702,198.7702,7303,0
+TILT.US,D,20240517,000000,198.73,198.91,198.61,198.9,36083,0
+TILT.US,D,20240520,000000,199.52,199.56,198.74,198.9198,2718,0
+TILT.US,D,20240521,000000,199.0677,199.1686,198.8,199.1686,29838,0
+TILT.US,D,20240522,000000,198.9,198.92,197.66,198.0902,12785,0
+TILT.US,D,20240523,000000,199.1,199.1,195.965,196.1634,4770,0
+TILT.US,D,20240524,000000,197.4,197.7699,197.4,197.5187,574,0
+TILT.US,D,20240528,000000,197.969,197.969,196.6614,197.2363,1664,0
+TILT.US,D,20240529,000000,195.9501,195.9501,195.5546,195.5546,11888,0
+TILT.US,D,20240530,000000,194.85,196.035,194.85,195.3847,7410,0
+TILT.US,D,20240531,000000,196.39,197.34,195.16,197.34,1402,0
+TILT.US,D,20240603,000000,195.8213,196.7606,195.8213,196.7606,2211,0
+TILT.US,D,20240604,000000,196.2051,196.37,195.61,196.111,5792,0
+TILT.US,D,20240605,000000,196.68,198.2648,196.68,198.2648,180072,0
+TILT.US,D,20240606,000000,198.13,198.13,197.88,197.9871,2823,0
+TILT.US,D,20240607,000000,198.06,198.1502,197.5151,197.524,1797,0
+TILT.US,D,20240610,000000,196.69,197.99,196.69,197.97,2661,0
+TILT.US,D,20240611,000000,197.5967,197.86,197.5967,197.789,2611,0
+TILT.US,D,20240612,000000,201.02,201.02,199.46,199.95,6113,0
+TILT.US,D,20240613,000000,199.86,199.86,198.575,199.7,16197,0
+TILT.US,D,20240614,000000,198.06,198.495,198.06,198.495,1624,0
+TILT.US,D,20240617,000000,197.46,200.56,197.46,200.171,63364,0
+TILT.US,D,20240618,000000,199.38,200.659,199.38,200.65,19274,0
+TILT.US,D,20240620,000000,199.89,201.25,199.79,200.35,26195,0
+TILT.US,D,20240621,000000,199.5512,199.5753,199.23,199.5753,7272,0
+TILT.US,D,20240624,000000,200.07,200.1901,199.8043,199.8043,1296,0
+TILT.US,D,20240625,000000,199.73,199.73,199.05,199.5159,5483,0
+TILT.US,D,20240626,000000,199.15,199.8743,198.92,199.8743,81810,0
+TILT.US,D,20240627,000000,199.715,199.99,199.4575,199.99,10882,0
+TILT.US,D,20240628,000000,200.75,201.12,199.85,199.85,6958,0
+TILT.US,D,20240701,000000,199.59,199.8834,199.26,199.8834,2710,0
+TILT.US,D,20240702,000000,199.92,200.8128,199.9,200.8128,2894,0
+TILT.US,D,20240703,000000,201.4906,201.6226,201.24,201.6226,969,0
+TILT.US,D,20240705,000000,201.41,201.9852,201.41,201.9852,9918,0
+TILT.US,D,20240708,000000,202.57,202.57,202.15,202.2393,2136,0
+TILT.US,D,20240709,000000,202.28,202.88,202.1339,202.1339,2106,0
+TILT.US,D,20240710,000000,202.39,204.2052,202.39,204.2052,4938,0
+TILT.US,D,20240711,000000,204.96,205.41,204.46,204.995,12840,0
+TILT.US,D,20240712,000000,206.33,207.05,206.18,206.18,2576,0
+TILT.US,D,20240715,000000,207.74,208.3,206.94,207.1851,4299,0
+TILT.US,D,20240716,000000,207.65,210.17,207.65,210.14,6108,0
+TILT.US,D,20240717,000000,208,208.52,207.82,207.82,8201,0
+TILT.US,D,20240718,000000,207.89,207.89,205.1651,205.7947,3532,0
+TILT.US,D,20240719,000000,205.17,205.17,204.2837,204.2837,11602,0
+TILT.US,D,20240722,000000,205.78,206.53,205.22,206.53,2480,0
+TILT.US,D,20240723,000000,206.11,207.0751,205.9,206.54,1764,0
+TILT.US,D,20240724,000000,204.08,204.08,202.2084,202.2084,2270,0
+TILT.US,D,20240725,000000,202.15,204.17,202.04,202.5882,3432,0
+TILT.US,D,20240726,000000,204.11,205.66,204.11,204.92,2352,0
+TILT.US,D,20240729,000000,205.5,205.5,204.83,204.9052,986,0
+TILT.US,D,20240730,000000,204.2474,204.8253,203.41,204.8253,5886,0
+TILT.US,D,20240731,000000,206.73,207.79,206.48,207.0518,1352,0
+TILT.US,D,20240801,000000,207.34,207.34,202.51,203.1907,2452,0
+TILT.US,D,20240802,000000,198.61,198.63,197.62,198.56,4019,0
+TILT.US,D,20240805,000000,194.18,194.5201,192.1,192.68,6228,0
+TILT.US,D,20240806,000000,193.07,196.01,193.07,194.7907,1060,0
+TILT.US,D,20240807,000000,197.86,197.86,193.1868,193.1868,1435,0
+TILT.US,D,20240808,000000,196.48,197.54,196.48,197.5,1655,0
+TILT.US,D,20240809,000000,197.44,198.29,197.41,198.0239,5559,0
+TILT.US,D,20240812,000000,198.65,198.65,197.3138,197.3138,6065,0
+TILT.US,D,20240813,000000,199.38,200.5967,199.38,200.5967,1209,0
+TILT.US,D,20240814,000000,201.3,201.395,200.9577,201.2436,4078,0
+TILT.US,D,20240815,000000,203.7,204.93,203.7,204.491,5693,0
+TILT.US,D,20240816,000000,203.8,205.49,203.8,205.238,92638,0
+TILT.US,D,20240819,000000,205.7,207.1389,205.7,207.1389,12028,0
+TILT.US,D,20240820,000000,206.9,207.18,206.22,206.3744,1223,0
+TILT.US,D,20240821,000000,206.94,207.6227,206.65,207.6227,4593,0
+TILT.US,D,20240822,000000,207.11,207.23,205.8199,205.8199,2370,0
+TILT.US,D,20240823,000000,208.39,209.32,208.35,209.32,60008,0
+TILT.US,D,20240826,000000,209.75,210.03,208.7766,208.7766,1885,0
+TILT.US,D,20240827,000000,208.15,208.92,208.15,208.7827,2514,0
+TILT.US,D,20240828,000000,208.505,208.62,207.73,207.8393,2539,0
+TILT.US,D,20240829,000000,208.33,209.72,208.0031,208.0031,1785,0
+TILT.US,D,20240830,000000,208.82,209.78,207.965,209.78,2157,0
+TILT.US,D,20240903,000000,207.98,207.98,204.84,205.2495,3789,0
+TILT.US,D,20240904,000000,205.42,206.08,204.77,204.9844,1892,0
+TILT.US,D,20240905,000000,205.005,205.005,203.54,203.8961,3410,0
+TILT.US,D,20240906,000000,204.51,204.51,200.6,200.6612,4682,0
+TILT.US,D,20240909,000000,202.04,202.96,202.04,202.3294,2253,0
+TILT.US,D,20240910,000000,202.81,202.81,201.28,202.7411,43105,0
+TILT.US,D,20240911,000000,202.22,204.2728,200.84,204.2728,4041,0
+TILT.US,D,20240912,000000,204.84,206.12,204.84,205.94,2839,0
+TILT.US,D,20240913,000000,207.63,208.14,207.35,208.0662,2418,0
+TILT.US,D,20240916,000000,207.74,208.8409,207.74,208.8409,1235,0
+TILT.US,D,20240917,000000,209.75,210.38,208.935,209.35,3246,0
+TILT.US,D,20240918,000000,209.54,211.14,209.03,209.0813,10599,0
+TILT.US,D,20240919,000000,212.06,212.95,212.06,212.51,6174,0
+TILT.US,D,20240920,000000,210.96,211.24,210.85,210.9257,5930,0
+TILT.US,D,20240923,000000,210.83,211.4999,210.83,211.47,11345,0
+TILT.US,D,20240924,000000,211.9,211.9,211.555,211.7925,3197,0
+TILT.US,D,20240925,000000,211.34,211.835,210.62,210.7107,3759,0
+TILT.US,D,20240926,000000,212.32,212.77,211.52,211.8901,13914,0
+TILT.US,D,20240927,000000,212.1401,212.41,212.07,212.4,40775,0
+TILT.US,D,20240930,000000,211.78,212.911,211.7,212.84,39251,0
+TILT.US,D,20241001,000000,212.84,212.84,210.51,210.8589,8900,0
+TILT.US,D,20241002,000000,210.57,211.13,210.57,210.7711,4344,0
+TILT.US,D,20241003,000000,209.735,210.4705,209.73,210.31,5428,0
+TILT.US,D,20241004,000000,211.5755,212.3282,210.87,212.3282,1164,0
+TILT.US,D,20241007,000000,211.3,211.67,210.065,210.478,1464,0
+TILT.US,D,20241008,000000,211.4761,211.8593,211.35,211.8593,1113,0
+TILT.US,D,20241009,000000,212.7328,213.2507,212.7328,213.2507,2907,0
+TILT.US,D,20241010,000000,212.895,212.895,212.231,212.7084,2387,0
+TILT.US,D,20241011,000000,214.49,214.77,214.44,214.77,791,0
+TILT.US,D,20241014,000000,214.96,216.3121,214.96,216.3121,1907,0
+TILT.US,D,20241015,000000,216.13,216.21,215.19,215.19,3585,0
+TILT.US,D,20241016,000000,216.02,216.64,216.02,216.48,4823,0
+TILT.US,D,20241017,000000,216.99,216.99,216.57,216.57,599,0
+TILT.US,D,20241018,000000,216.77,217.14,216.77,217.082,1417,0
+TILT.US,D,20241021,000000,215.5839,215.66,215.51,215.5325,1720,0
+TILT.US,D,20241022,000000,203.48,215.47,203.48,215.3,9045,0
+TILT.US,D,20241023,000000,214.68,214.68,213.2,213.5238,3285,0
+TILT.US,D,20241024,000000,214.14,214.289,213.39,214.23,46402,0
+TILT.US,D,20241025,000000,215.57,215.57,213.66,213.72,5403,0
+TILT.US,D,20241028,000000,201.98,215.41,201.98,215.11,16350,0
+TILT.US,D,20241029,000000,214.59,215.29,214.59,214.92,3204,0
+TILT.US,D,20241030,000000,214.92,215.96,214.62,214.62,8941,0
+TILT.US,D,20241031,000000,213.76,213.76,211,211,9445,0
+TILT.US,D,20241101,000000,212.75,213.2,211.89,211.89,7056,0
+TILT.US,D,20241104,000000,212.02,212.43,211.43,211.4575,3698,0
+TILT.US,D,20241105,000000,213.44,214.1944,213.44,214.1944,2468,0
+TILT.US,D,20241106,000000,219.995,221.5234,219.9948,221.5234,2466,0
+TILT.US,D,20241107,000000,221.87,222.73,221.87,222.41,6611,0
+TILT.US,D,20241108,000000,222.7419,223.33,222.7419,223.33,4539,0
+TILT.US,D,20241111,000000,224.9827,224.9827,223.9369,224.4,2374,0
+TILT.US,D,20241112,000000,224.33,224.33,223.0721,223.0721,2415,0
+TILT.US,D,20241113,000000,223.76,224.0798,222.86,222.86,2397,0
+TILT.US,D,20241114,000000,222.3,222.63,221.2457,221.2457,8955,0
+TILT.US,D,20241115,000000,218.92,220.59,218.37,218.9168,44125,0
+TILT.US,D,20241118,000000,218.7612,220.29,218.7612,219.5,8051,0
+TILT.US,D,20241119,000000,218.69,220.41,218.69,220.1041,21505,0
+TILT.US,D,20241120,000000,220.21,220.299,218.4867,220.299,20277,0
+TILT.US,D,20241121,000000,221.07,222.8,220.31,222.23,52753,0
+TILT.US,D,20241122,000000,223.17,224.14,223.17,224.14,7053,0
+TILT.US,D,20241125,000000,226.53,226.53,225.61,225.751,17144,0
+TILT.US,D,20241126,000000,225.69,226.0641,225.23,226.0641,6802,0
+TILT.US,D,20241127,000000,225.83,225.97,225.26,225.3,3243,0
+TILT.US,D,20241129,000000,226.2122,226.81,226.06,226.462,2117,0
+TILT.US,D,20241202,000000,226.76,226.802,226.26,226.6298,81317,0
+TILT.US,D,20241203,000000,226.1601,226.44,226.09,226.2761,3700,0
+TILT.US,D,20241204,000000,226.76,227.3938,226.76,227.3938,3206,0
+TILT.US,D,20241205,000000,227.39,227.39,226.5005,226.5005,2821,0
+TILT.US,D,20241206,000000,227.36,227.36,226.555,226.9193,36165,0
+TILT.US,D,20241209,000000,226.48,226.57,225.4818,225.4818,1948,0
+TILT.US,D,20241210,000000,225.73,225.76,224.5182,224.5182,2103,0
+TILT.US,D,20241211,000000,225.91,226.5344,225.91,226.2259,6936,0
+TILT.US,D,20241212,000000,225.45,225.82,224.857,224.857,6747,0
+TILT.US,D,20241213,000000,224.64,224.64,224.08,224.3876,4086,0
+TILT.US,D,20241216,000000,225.17,225.48,224.6,225.14,12381,0
+TILT.US,D,20241217,000000,224.01,224.02,223.37,223.62,28607,0
+TILT.US,D,20241218,000000,223.68,224.47,216.32,216.8827,11230,0
+TILT.US,D,20241219,000000,217.8323,217.8323,216.1096,216.1096,6035,0
+TILT.US,D,20241220,000000,218.1081,219.07,217.3052,217.3052,8396,0
+TILT.US,D,20241223,000000,216.99,218.5791,216.41,218.5791,3013,0
+TILT.US,D,20241224,000000,219.4033,220.5441,218.5,220.5441,8949,0
+TILT.US,D,20241226,000000,220.02,221.1749,220.02,221.1257,14762,0
+TILT.US,D,20241227,000000,219.65,219.95,218.06,218.62,8768,0
+TILT.US,D,20241230,000000,215.27,217.5416,215.27,216.7752,13765,0
+TILT.US,D,20241231,000000,217.225,217.225,215.77,215.9553,985,0
+TILT.US,D,20250102,000000,216.97,216.99,214.99,215.6056,3989,0
+TILT.US,D,20250103,000000,216.2,218.33,216.11,218.2446,20594,0
+TILT.US,D,20250106,000000,220.45,220.99,219.19,219.23,2628,0
+TILT.US,D,20250107,000000,220.02,220.16,216.82,217.179,10016,0
+TILT.US,D,20250108,000000,216.23,217.48,216.23,217.248,4411,0
+TILT.US,D,20250110,000000,215.58,215.66,213.39,214.0434,4606,0
+TILT.US,D,20250113,000000,213.05,214.7612,213.01,214.7612,3438,0
+TILT.US,D,20250114,000000,215.53,216.18,214.31,215.79,8109,0
+TILT.US,D,20250115,000000,219.54,219.6976,218.82,219.6976,8859,0
+TILT.US,D,20250116,000000,219.38,220.259,219.38,219.8321,29551,0
+TILT.US,D,20250117,000000,221.41,222.0247,221.41,221.42,30115,0
+TILT.US,D,20250121,000000,222.96,223.78,222.62,223.78,26914,0
+TILT.US,D,20250122,000000,224.41,224.63,224.1975,224.1975,11739,0
+TILT.US,D,20250123,000000,223.77,225.0739,223.76,225.0739,2710,0
+TILT.US,D,20250124,000000,225.44,225.54,224.4101,224.7735,3925,0
+TILT.US,D,20250127,000000,222,222.8053,221.53,222.322,3981,0
+TILT.US,D,20250128,000000,223.34,224.1,222.99,223.87,7280,0
+TILT.US,D,20250129,000000,223.79,223.83,222.33,223.2078,5765,0
+TILT.US,D,20250130,000000,224.38,225.22,223.43,224.57,19994,0
+TILT.US,D,20250131,000000,225.0377,225.83,222.895,223.32,21100,0
+TILT.US,D,20250203,000000,219.64,222.09,218.84,221.2184,5504,0
+TILT.US,D,20250204,000000,221.47,222.88,221.47,222.8129,4237,0
+TILT.US,D,20250205,000000,222.66,223.93,222.3,223.93,5061,0
+TILT.US,D,20250206,000000,224.34,224.45,223.19,224.3819,12339,0
+TILT.US,D,20250207,000000,223.77,224.1059,222.28,222.2974,69530,0
+TILT.US,D,20250210,000000,222.97,223.57,222.97,223.3622,2888,0
+TILT.US,D,20250211,000000,222.86,223.53,222.85,223.51,5101,0
+TILT.US,D,20250212,000000,221.4301,222.78,221.4301,222.3864,4684,0
+TILT.US,D,20250213,000000,223.48,224.7359,223.38,224.7359,7983,0
+TILT.US,D,20250214,000000,225.24,225.31,224.79,224.994,4600,0
+TILT.US,D,20250218,000000,225.27,225.6255,224.89,225.6255,6090,0
+TILT.US,D,20250219,000000,225.16,225.9911,225.16,225.8,17724,0
+TILT.US,D,20250220,000000,224.04,224.5716,223.5,224.5716,4235,0
+TILT.US,D,20250221,000000,223.2,223.2,220.2957,220.2957,1535,0
+TILT.US,D,20250224,000000,219.91,220.76,219.11,219.34,3443,0
+TILT.US,D,20250225,000000,217.94,219.12,216.9,218.4407,4737,0
+TILT.US,D,20250226,000000,218.98,220.21,217.9601,218.3997,4880,0
+TILT.US,D,20250227,000000,219.11,219.11,215.56,215.58,10221,0
+TILT.US,D,20250228,000000,215.15,218.42,215.15,218.42,5107,0
+TILT.US,D,20250303,000000,216.83,216.83,214.1628,214.1628,2269,0
+TILT.US,D,20250304,000000,212.65,213.21,209.53,211.3945,18197,0
+TILT.US,D,20250305,000000,211.3,213.76,210.0206,213.662,8509,0
+TILT.US,D,20250306,000000,212.12,212.12,209.58,210.1084,4623,0
+TILT.US,D,20250307,000000,209.28,211.31,209.28,211.261,5471,0
+TILT.US,D,20250310,000000,208,208.3062,204.4,205.7614,19377,0
+TILT.US,D,20250311,000000,203.715,206.28,202.87,204.67,4891,0
+TILT.US,D,20250312,000000,204.91,205.7665,203.28,205.0239,6077,0
+TILT.US,D,20250313,000000,204.59,204.59,201.38,202.0631,33851,0
+TILT.US,D,20250314,000000,204.75,206.6389,204.75,206.6389,7980,0
+TILT.US,D,20250317,000000,207.23,209.1,207.23,208.43,24696,0
+TILT.US,D,20250318,000000,207.1,207.1,206.06,206.4622,4140,0
+TILT.US,D,20250319,000000,207.03,209.42,207.03,208.8384,9474,0
+TILT.US,D,20250320,000000,207.6159,209.87,207.6159,208.3432,6110,0
+TILT.US,D,20250321,000000,206.32,207.5242,206.09,207.5242,5594,0
+TILT.US,D,20250324,000000,211.41,211.6837,210.5357,211.6837,8759,0
+TILT.US,D,20250325,000000,211.767,211.767,211.53,211.5868,814,0
+TILT.US,D,20250326,000000,212.21,212.21,209.13,209.7064,16872,0
+TILT.US,D,20250327,000000,208.65,209.73,208.605,208.9606,5357,0
+TILT.US,D,20250328,000000,205.2,205.2,204.3573,204.8211,24000,0
+TILT.US,D,20250331,000000,202.15,205.7361,202.15,205.7361,8130,0
+TILT.US,D,20250401,000000,204.76,206.83,204.76,206.2614,4342,0
+TILT.US,D,20250402,000000,205.92,208.3347,205.92,208.3347,2262,0
+TILT.US,D,20250403,000000,200.8201,200.8201,196.9418,196.9418,6772,0
+TILT.US,D,20250404,000000,190.6,190.84,185.7714,185.7714,10934,0
+TILT.US,D,20250407,000000,181.7,185.05,179.13,184.7102,2175,0
+TILT.US,D,20250408,000000,191.28,191.51,180.079,181.13,61252,0
+TILT.US,D,20250409,000000,182.4498,198.1443,180.285,198.1443,24908,0
+TILT.US,D,20250410,000000,193.55,193.55,187.3,190.7475,11772,0
+TILT.US,D,20250411,000000,189.46,194.13,189.46,193.894,10122,0
+TILT.US,D,20250414,000000,197.04,197.04,194.78,195.73,2155,0
+TILT.US,D,20250415,000000,195.8955,196.5599,195.32,195.4857,7144,0
+TILT.US,D,20250416,000000,193.6001,194.65,190.3,191.9093,6931,0
+TILT.US,D,20250417,000000,193.1,193.88,192.6,192.6,14161,0
+TILT.US,D,20250421,000000,191.84,191.84,186.74,188.3817,5123,0
+TILT.US,D,20250422,000000,190.58,193.13,190.21,193.13,5824,0
+TILT.US,D,20250423,000000,198.4972,198.8,195.51,196.3267,8421,0
+TILT.US,D,20250424,000000,198.11,200.0306,196.28,200.0306,15295,0
+TILT.US,D,20250425,000000,199.86,200.8598,199.86,200.8598,5315,0
+TILT.US,D,20250428,000000,201.59,201.59,199.44,201.51,2784,0
+TILT.US,D,20250429,000000,201.22,202.85,201.22,202.47,6279,0
+TILT.US,D,20250430,000000,198.86,202.4543,198.86,202.4543,8405,0
+TILT.US,D,20250501,000000,203.23,205.0812,203.14,203.14,2457,0
+TILT.US,D,20250502,000000,206.05,207.1,205.855,206.7273,7842,0
+TILT.US,D,20250505,000000,205.41,206.62,205.19,205.6298,2646,0
+TILT.US,D,20250506,000000,204.11,205.48,204.1,204.2829,7929,0
+TILT.US,D,20250507,000000,204.95,205.03,203.78,204.8061,2755,0
+TILT.US,D,20250508,000000,206.49,208.56,206.49,206.757,10365,0
+TILT.US,D,20250509,000000,207.25,207.62,206.25,206.6248,25971,0
+TILT.US,D,20250512,000000,212.96,213.42,212.12,213.42,10579,0
+TILT.US,D,20250513,000000,214.76,215.58,214.76,214.9903,7661,0
+TILT.US,D,20250514,000000,214.41,215.0699,214.13,214.57,80345,0
+TILT.US,D,20250515,000000,214.13,215.48,213.86,215.48,13266,0
+TILT.US,D,20250516,000000,215.58,217.08,215.58,217.003,21295,0
+TILT.US,D,20250519,000000,215.556,217.06,214.71,216.9008,4397,0
+TILT.US,D,20250520,000000,216.35,216.615,215.376,216.1953,5450,0
+TILT.US,D,20250521,000000,214.79,215.48,212.115,212.17,26741,0
+TILT.US,D,20250522,000000,211.38,212.98,211.38,212.0515,21210,0
+TILT.US,D,20250523,000000,209.7757,211.5149,209.35,210.8165,2914,0
+TILT.US,D,20250527,000000,212.88,215.0782,212.51,215.0782,7101,0
+TILT.US,D,20250528,000000,214.6101,215.34,213.63,213.63,1374,0
+TILT.US,D,20250529,000000,215.175,215.175,214.1399,214.3052,3389,0
+TILT.US,D,20250530,000000,213.41,214.27,212.44,213.97,10637,0
+TILT.US,D,20250602,000000,212.4701,214.56,212.4701,214.5269,7611,0
+TILT.US,D,20250603,000000,214.41,216.74,214.41,216.4767,6300,0
+TILT.US,D,20250604,000000,216.51,216.95,216.2152,216.2152,7331,0
+TILT.US,D,20250605,000000,215.6601,217.02,214.92,215.15,3726,0
+TILT.US,D,20250606,000000,217.44,217.98,217.0028,217.7761,2596,0
+TILT.US,D,20250609,000000,218.42,218.71,218.29,218.29,4745,0
+TILT.US,D,20250610,000000,218.76,219.6,218.75,219.4271,3931,0
+TILT.US,D,20250611,000000,220.1201,220.1201,218.47,218.73,4995,0
+TILT.US,D,20250612,000000,217.81,219.25,217.81,219.25,12856,0
+TILT.US,D,20250613,000000,217.83,218.01,216.23,216.41,6791,0
+TILT.US,D,20250616,000000,218.27,218.7,218.27,218.5647,6296,0
+TILT.US,D,20250617,000000,217.94,218.08,216.7978,216.7978,1685,0
+TILT.US,D,20250618,000000,217.91,218.2,216.9924,216.9924,3560,0
+TILT.US,D,20250620,000000,217.22,217.65,215.78,215.998,11808,0
+TILT.US,D,20250623,000000,216.51,217.9721,215.84,217.9721,2048,0
+TILT.US,D,20250624,000000,219.87,220.69,219.26,220.4506,14609,0
+TILT.US,D,20250625,000000,220.56,220.56,219.8743,219.8743,6892,0
+TILT.US,D,20250626,000000,220.68,222.1301,220.35,222.1301,3559,0
+TILT.US,D,20250627,000000,222.66,223.69,221.92,223.0363,16009,0
+TILT.US,D,20250630,000000,223.3642,224.0088,223.36,224.0088,8859,0
+TILT.US,D,20250701,000000,223.49,225.2799,223.49,224.8511,2406,0
+TILT.US,D,20250702,000000,225.85,226.3555,225.05,226.3555,5235,0
+TILT.US,D,20250703,000000,227.75,228.2082,227.03,227.98,2760,0
+TILT.US,D,20250707,000000,227,227,225.0026,225.9865,2014,0
+TILT.US,D,20250708,000000,226.09,227.07,225.95,226.17,21963,0
+TILT.US,D,20250709,000000,227.59,227.59,226.42,227.584,5937,0
+TILT.US,D,20250710,000000,227.56,228.9436,227.56,228.5317,9443,0
+TILT.US,D,20250711,000000,227.37,227.68,227.29,227.3321,4223,0
+TILT.US,D,20250714,000000,227.73,227.8,227.28,227.76,8850,0
+TILT.US,D,20250715,000000,227.97,227.97,225.9079,225.9079,1613,0
+TILT.US,D,20250716,000000,226.41,226.61,225.16,226.5861,3790,0
+TILT.US,D,20250717,000000,227.26,228.27,227.26,228.27,10546,0
+TILT.US,D,20250718,000000,227.9699,228.0928,227.7979,228.0928,874,0
+TILT.US,D,20250721,000000,228.72,229.53,228.09,228.09,23525,0
+TILT.US,D,20250722,000000,228.27,229.3222,227.82,229.3222,1389,0
+TILT.US,D,20250723,000000,229.8,231.12,229.8,231.12,4541,0
+TILT.US,D,20250724,000000,231.15,231.34,230.51,230.5326,3509,0
+TILT.US,D,20250725,000000,230.61,231.3917,230.61,231.3917,3093,0
+TILT.US,D,20250728,000000,231.59,231.59,230.97,231.2058,4051,0
+TILT.US,D,20250729,000000,231.43,231.43,230.45,230.45,2056,0
+TILT.US,D,20250730,000000,231.08,231.08,228.84,229.75,2196,0
+TILT.US,D,20250731,000000,230.3,230.3,228.14,228.46,1539,0
+TILT.US,D,20250801,000000,223.63,225.48,223.63,224.7494,3675,0
+TILT.US,D,20250804,000000,225.84,228.0066,225.84,228.0066,4334,0
+TILT.US,D,20250805,000000,228.72,228.73,226.72,227.5491,3145,0
+TILT.US,D,20250806,000000,227.56,228.62,227.33,228.3617,6048,0
+TILT.US,D,20250807,000000,229.31,229.88,227.4501,228.0265,9529,0
+TILT.US,D,20250808,000000,229.8,229.83,228.77,229.5835,1181,0
+TILT.US,D,20250811,000000,229.4387,229.4387,229.1,229.11,1202,0
+TILT.US,D,20250812,000000,230.27,232.4969,230.27,232.4969,14643,0
+TILT.US,D,20250813,000000,233.75,234.4923,233.51,234.4923,1963,0
+TILT.US,D,20250814,000000,233.0661,234.0642,233.0661,234.0642,1445,0
+TILT.US,D,20250815,000000,233.83,233.83,233.1487,233.1487,2067,0
+TILT.US,D,20250818,000000,233.34,233.37,233.12,233.365,1804,0
+TILT.US,D,20250819,000000,232.7,233.98,231.9944,232.2567,4451,0
+TILT.US,D,20250820,000000,231.2999,231.89,231.21,231.7687,2343,0
+TILT.US,D,20250821,000000,231.02,231.28237,230.43,231.0233,3488,0
+TILT.US,D,20250822,000000,232.66,236.15,232.66,235.8427,2433,0
+TILT.US,D,20250825,000000,235.23,235.56,234.93,235.11,1428,0
+TILT.US,D,20250826,000000,234.83,235.8122,234.83,235.8122,2486,0
+TILT.US,D,20250827,000000,236.53,236.8219,236.53,236.8219,2071,0
+TILT.US,D,20250828,000000,236.6752,237.38,236.3101,237.14,40055,0
+TILT.US,D,20250829,000000,237.14,237.14,235.61,236.23,6819,0
+TILT.US,D,20250902,000000,233.24,234.6252,232.8,234.6252,5442,0
+TILT.US,D,20250903,000000,235.39,235.39,234.65,235.345,6907,0
+TILT.US,D,20250904,000000,235.79,237.7485,235.79,237.7485,2189,0
+TILT.US,D,20250905,000000,239.2,239.2,236.4408,237.5165,4477,0
+TILT.US,D,20250908,000000,237.4,238.07,237.37,238.06,6182,0
+TILT.US,D,20250909,000000,238.16,238.16,237.24,238.1274,6518,0
+TILT.US,D,20250910,000000,238.42,239.28,237.9,238.4731,5299,0
+TILT.US,D,20250911,000000,239.31,241.06,239.31,241.0347,8918,0
+TILT.US,D,20250912,000000,240.63,240.73,240.3295,240.3295,6339,0
+TILT.US,D,20250915,000000,241.2945,241.4143,240.6901,241.05,34983,0
+TILT.US,D,20250916,000000,241.09,241.66,240.42,240.8194,6065,0
+TILT.US,D,20250917,000000,241,242,239.34,240.68,2947,0
+TILT.US,D,20250918,000000,242.63,243.01,242.556,242.65,9061,0
+TILT.US,D,20250919,000000,242.03,242.4432,241.25,242.4432,3908,0
+TILT.US,D,20250922,000000,241.58,242.94,241.58,242.862,31340,0
+TILT.US,D,20250923,000000,243.64,243.64,241.565,241.9,8541,0
+TILT.US,D,20250924,000000,242.19,242.19,240.94,241.0239,20219,0
+TILT.US,D,20250925,000000,239.39,240.04,238.98,239.5951,29756,0
+TILT.US,D,20250926,000000,240.77,241.2911,240.01,241.2911,24161,0
+TILT.US,D,20250929,000000,241.79,241.99,241.15,241.5404,9028,0
+TILT.US,D,20250930,000000,241.41,242.29,240.56,242.29,5406,0
+TILT.US,D,20251001,000000,242.1264,243.2,242.1264,243.1718,1269,0
+TILT.US,D,20251002,000000,243.01,243.7,243.01,243.445,2036,0
+TILT.US,D,20251003,000000,244.83,244.83,243.8766,243.8766,2604,0
+TILT.US,D,20251006,000000,244.29,245.35,244.29,244.6307,2288,0
+TILT.US,D,20251007,000000,244.4,244.4,242.61,243.0562,3881,0
+TILT.US,D,20251008,000000,244.4568,244.4568,244.34,244.4035,11427,0
+TILT.US,D,20251009,000000,243.73,243.8596,243.04,243.2694,2977,0
+TILT.US,D,20251010,000000,243.92,243.92,236.47,236.485,6315,0
+TILT.US,D,20251013,000000,239.86,240.4929,239.3501,240.4929,859,0
+TILT.US,D,20251014,000000,237.85,241.98,237.85,241.2646,4876,0
+TILT.US,D,20251015,000000,243.59,243.67,242.12,242.34,4194,0
+TILT.US,D,20251016,000000,242.65,242.92,239.07,239.96,6981,0
+TILT.US,D,20251017,000000,240.44,241.0246,239.7709,240.936,12115,0
+TILT.US,D,20251020,000000,242.77,243.98,241.61,243.89,2199,0
+TILT.US,D,20251021,000000,244.11,244.11,243.96,243.96,1305,0
+TILT.US,D,20251022,000000,242.545,242.98,241.16,242.2785,2734,0
+TILT.US,D,20251023,000000,242.96,244.42,242.96,244.0833,1908,0
+TILT.US,D,20251024,000000,245.84,246.612,245.84,246.0902,3553,0
+TILT.US,D,20251027,000000,247.98,248.44,247.98,248.44,2451,0
+TILT.US,D,20251028,000000,248.09,248.3631,248.05,248.3189,3413,0
+TILT.US,D,20251029,000000,248.33,248.675,247.4778,247.4778,1321,0
+TILT.US,D,20251030,000000,247.2285,247.36,245.3106,245.3106,5067,0
+TILT.US,D,20251031,000000,245.94,246.82,245.64,246.3563,2290,0
+TILT.US,D,20251103,000000,246.9,246.9,246.09,246.32,3359,0
+TILT.US,D,20251104,000000,243.26,244.63,243.26,243.34,4021,0
+TILT.US,D,20251105,000000,243.63,246.12,243.63,245.0769,3752,0
+TILT.US,D,20251106,000000,243.86,243.86,242.26,242.26,5021,0
+TILT.US,D,20251107,000000,239.9524,243.182,239.9524,243.182,12540,0
+TILT.US,D,20251110,000000,245.766,246.9699,244.9299,246.647,2322,0
+TILT.US,D,20251111,000000,246.4,247.4347,246.4,247.2498,769,0
+TILT.US,D,20251112,000000,247.8122,247.86,247.33,247.37,21931,0
+TILT.US,D,20251113,000000,246.27,246.27,243.1,243.28,6000,0
+TILT.US,D,20251114,000000,243.99,244.2,242.92,242.92,2721,0
+TILT.US,D,20251117,000000,243.13,243.13,239.23,240.0262,4736,0
+TILT.US,D,20251118,000000,239.3537,239.95,239.2357,239.2357,661,0
+TILT.US,D,20251119,000000,239.68,241.1299,238.52,239.93,12179,0
+TILT.US,D,20251120,000000,240.31,240.31,235.8924,235.8924,8310,0
+TILT.US,D,20251121,000000,236.21,239.31,236.2099,239.31,2026,0
+TILT.US,D,20251124,000000,240.89,242.9506,240.44,242.9506,1598,0
+TILT.US,D,20251125,000000,242.24,246.08,242.24,246.08,9685,0
+TILT.US,D,20251126,000000,246.83,248.13,246.83,247.43,2718,0
+TILT.US,D,20251128,000000,247.26,248.81,247.26,248.7104,1235,0
+TILT.US,D,20251201,000000,247.12,248.63,247.12,247.57,5425,0
+TILT.US,D,20251202,000000,248.52,248.52,247.7635,247.7635,1688,0
+TILT.US,D,20251203,000000,247.73,249.61,247.73,249.38,2891,0
+TILT.US,D,20251204,000000,249.57,249.77,249.31,249.58,1641,0
+TILT.US,D,20251205,000000,250.61,250.61,249.8951,250.05,11500,0
+TILT.US,D,20251208,000000,249.48,249.48,248.83,249.05,2131,0
+TILT.US,D,20251209,000000,249.56,249.7046,248.87,248.87,3126,0
+TILT.US,D,20251210,000000,249.3594,251.64,249.3594,251.52,2289,0
+TILT.US,D,20251211,000000,251.31,252.78,251.31,252.78,2163,0
+TILT.US,D,20251212,000000,252.38,252.38,249.32,250.03,2172,0
+TILT.US,D,20251215,000000,249.74,249.84,249.39,249.47,5658,0
+TILT.US,D,20251216,000000,249.21,249.21,247.5163,248.43,5622,0
+TILT.US,D,20251217,000000,248.82,248.82,246.2389,246.2389,6220,0
+TILT.US,D,20251218,000000,248.84,249.56,247.805,247.98,30120,0
+TILT.US,D,20251219,000000,248.98,249.306,247.24,249.18,5232,0
+TILT.US,D,20251222,000000,250.1,251.0186,250.1,250.7561,3796,0
+TILT.US,D,20251223,000000,250.79,251.18,250.57,251.07,10649,0
+TILT.US,D,20251224,000000,251.357,251.96,251.23,251.957,5860,0
+TILT.US,D,20251226,000000,251.59,251.99,251.41,251.72,7503,0
+TILT.US,D,20251229,000000,251.23,251.23,250.36,250.8,8630,0
+TILT.US,D,20251230,000000,250.45,250.91,250.41,250.5293,5808,0
+TILT.US,D,20251231,000000,250.48,250.48,248.6853,248.6853,11121,0
+TILT.US,D,20260102,000000,249.48,250.1,248.815,249.62,2905,0
+TILT.US,D,20260105,000000,251.09,252.3065,251.09,251.63,11217,0
+TILT.US,D,20260106,000000,252.49,253.7428,252.34,253.7428,2144,0
+TILT.US,D,20260107,000000,253.8,253.8,252.28,252.4334,4908,0
+TILT.US,D,20260108,000000,253.09,253.55,252.87,253.4626,7193,0
+TILT.US,D,20260109,000000,255.0705,255.32,254.075,255.08,3021,0
+TILT.US,D,20260112,000000,254.59,255.2328,254.59,255.156,5211,0
+TILT.US,D,20260113,000000,255.6,255.72,254.19,254.5311,4810,0
+TILT.US,D,20260114,000000,253.12,254.1161,253.12,254.1161,3591,0
+TILT.US,D,20260115,000000,255.43,256.19,255.24,255.24,12749,0
+TILT.US,D,20260116,000000,255.775,255.78,254.8661,254.9742,2635,0
+TILT.US,D,20260120,000000,252.01,252.37,250.11,250.1207,2814,0
+TILT.US,D,20260121,000000,253.4681,254.7,251.639,253.7945,7142,0
+TILT.US,D,20260122,000000,255.59,255.97,254.67,254.9889,7857,0
+TILT.US,D,20260123,000000,253.82,254.99,253.82,254.0268,1996,0
+TILT.US,D,20260126,000000,254.61,255.22,254.61,254.8708,2926,0
+TILT.US,D,20260127,000000,255.63,255.8,255.591,255.591,1345,0
+TILT.US,D,20260128,000000,256.32,256.32,255.02,255.3266,15049,0
+TILT.US,D,20260129,000000,252.36,255.1033,252.36,255.1033,1984,0
+TILT.US,D,20260130,000000,253.87,254.4859,252.836,253.93,2217,0
+TILT.US,D,20260202,000000,253.99,255.97,252.82,255.511,7370,0
+TILT.US,D,20260203,000000,254.18,254.3707,252.37,254.3707,2395,0
+TILT.US,D,20260204,000000,255.1,255.1,252.99,254.4022,4834,0
+TILT.US,D,20260205,000000,251.87,252.88,251.03,251.28,9920,0
+TILT.US,D,20260206,000000,256.21,256.981,253.29,256.981,2100,0
+TILT.US,D,20260209,000000,255.86,257.8099,255.84,257.57,2189,0
+TILT.US,D,20260210,000000,257.94,258.219,257.0314,257.0314,4372,0
+TILT.US,D,20260211,000000,256.265,257.26,256.265,257.0354,17105,0
+TILT.US,D,20260212,000000,256.49,256.49,252.976,252.976,5198,0
+TILT.US,D,20260213,000000,253.29,255.3048,253.29,253.7262,7007,0
+TILT.US,D,20260217,000000,252.61,254.27,252.06,253.9357,3697,0
+TILT.US,D,20260218,000000,254.61,256.305,254.61,255.38,126002,0
diff --git a/daily/us/nyse etfs/2/tlte.us.txt b/daily/us/nyse etfs/2/tlte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0029e6354a29af12b90663677853cfab1f22b6db
--- /dev/null
+++ b/daily/us/nyse etfs/2/tlte.us.txt	
@@ -0,0 +1,3360 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTE.US,D,20121003,000000,40.055,40.0705,39.9443,39.9598,11570.175601983,0
+TLTE.US,D,20121004,000000,40.2183,40.2183,40.2183,40.2183,6994.1732094166,0
+TLTE.US,D,20121005,000000,40.5711,40.5711,40.0997,40.0997,12252.408474993,0
+TLTE.US,D,20121009,000000,39.5118,39.607,39.5118,39.607,1399.4520471983,0
+TLTE.US,D,20121010,000000,39.505,39.505,39.3164,39.3164,7336.8331592086,0
+TLTE.US,D,20121011,000000,39.543,39.543,39.505,39.505,3179.6373719431,0
+TLTE.US,D,20121012,000000,39.5118,39.5118,39.5118,39.5118,137584.65839904,0
+TLTE.US,D,20121015,000000,39.6372,39.7062,39.6372,39.7062,2796.8460766801,0
+TLTE.US,D,20121016,000000,40.1561,40.1561,40.0997,40.0997,9973.1538540041,0
+TLTE.US,D,20121017,000000,40.1095,40.3758,40.1095,40.3758,6053.6591129907,0
+TLTE.US,D,20121018,000000,40.2815,40.3301,40.0784,40.1396,12841.001541902,0
+TLTE.US,D,20121019,000000,39.6673,39.7324,39.6673,39.7324,7660.9709495523,0
+TLTE.US,D,20121022,000000,40.1162,40.1162,39.8043,40.055,13542.785583218,0
+TLTE.US,D,20121024,000000,39.5263,39.5263,39.5263,39.5263,7187.6268747646,0
+TLTE.US,D,20121025,000000,39.6294,39.7557,39.6294,39.7557,3717.8090047995,0
+TLTE.US,D,20121026,000000,39.505,39.5507,39.505,39.5176,10782.983825434,0
+TLTE.US,D,20121031,000000,40.3388,40.3388,39.6984,39.7324,22761.675944137,0
+TLTE.US,D,20121101,000000,40.0084,40.0784,39.986,40.0784,36489.683121837,0
+TLTE.US,D,20121102,000000,39.8743,39.8743,39.7139,39.7139,14691.159469007,0
+TLTE.US,D,20121105,000000,39.8879,40.0463,39.8879,39.9365,6898.4753856009,0
+TLTE.US,D,20121106,000000,40.1396,40.1396,40.1396,40.1396,13411.072449364,0
+TLTE.US,D,20121107,000000,39.6984,39.7062,39.3437,39.7062,44791.726590069,0
+TLTE.US,D,20121108,000000,39.5672,39.6207,39.4311,39.4311,10743.881488821,0
+TLTE.US,D,20121109,000000,39.6547,39.6547,39.576,39.576,16384.90804966,0
+TLTE.US,D,20121112,000000,39.4798,39.6459,39.4798,39.6459,1526.0201367611,0
+TLTE.US,D,20121113,000000,39.2747,39.3301,39.2436,39.2436,19766.231157817,0
+TLTE.US,D,20121114,000000,39.1348,39.1348,38.7013,38.7013,6229.6196277488,0
+TLTE.US,D,20121115,000000,38.749,38.8024,38.7431,38.8024,6674.1514545059,0
+TLTE.US,D,20121116,000000,38.7343,38.7343,38.7343,38.7343,10299.349662064,0
+TLTE.US,D,20121119,000000,39.1737,39.227,39.1737,39.227,5339.5269653763,0
+TLTE.US,D,20121120,000000,39.4798,39.4798,39.127,39.1348,2923.4141662429,0
+TLTE.US,D,20121121,000000,39.1348,39.2922,39.1348,39.2922,19709.635670614,0
+TLTE.US,D,20121126,000000,39.6673,39.6673,39.5983,39.6294,8520.1933461777,0
+TLTE.US,D,20121127,000000,39.676,39.8325,39.4798,39.4798,22146.328646912,0
+TLTE.US,D,20121128,000000,39.4311,39.7557,39.4311,39.7062,7986.1377487542,0
+TLTE.US,D,20121129,000000,39.7557,39.9113,39.7557,39.9113,17869.767832092,0
+TLTE.US,D,20121130,000000,40.4146,40.4146,39.8665,39.9685,2403.7646928347,0
+TLTE.US,D,20121203,000000,40.0872,40.0939,39.9365,39.9365,31444.452689915,0
+TLTE.US,D,20121204,000000,40.0997,40.1396,40.0784,40.1396,14100.50838438,0
+TLTE.US,D,20121205,000000,40.5264,40.5808,40.4875,40.5186,28956.309270705,0
+TLTE.US,D,20121206,000000,40.7528,40.7528,40.7528,40.7528,3494.5140825627,0
+TLTE.US,D,20121207,000000,40.7139,40.8257,40.7139,40.8257,13377.115157042,0
+TLTE.US,D,20121210,000000,40.916,40.9987,40.916,40.9987,24820.722669463,0
+TLTE.US,D,20121211,000000,41.1619,41.1619,41.0512,41.0852,6427.1893285297,0
+TLTE.US,D,20121212,000000,41.2183,41.4777,41.1784,41.2426,16829.439876418,0
+TLTE.US,D,20121213,000000,41.1697,41.3757,41.1143,41.3757,11072.135314598,0
+TLTE.US,D,20121214,000000,41.366,41.4078,41.2805,41.3757,36283.88135019,0
+TLTE.US,D,20121217,000000,41.2513,41.6119,41.2513,41.5564,32739.974842432,0
+TLTE.US,D,20121218,000000,41.6255,41.7849,41.6255,41.7605,33458.223025479,0
+TLTE.US,D,20121219,000000,41.8082,41.8082,41.5896,41.5896,45703.428438465,0
+TLTE.US,D,20121220,000000,41.7605,41.8539,41.7431,41.8539,44170.205239696,0
+TLTE.US,D,20121221,000000,41.4078,42.296,41.3855,41.4467,28569.401940009,0
+TLTE.US,D,20121224,000000,41.4321,41.5896,41.4321,41.4467,11319.097440574,0
+TLTE.US,D,20121226,000000,41.6663,41.6663,41.6663,41.6663,4266.2707262383,0
+TLTE.US,D,20121227,000000,41.6683,41.6867,41.5186,41.6498,14620.157857789,0
+TLTE.US,D,20121228,000000,42.2747,42.2747,41.8179,41.8179,23842.135245282,0
+TLTE.US,D,20121231,000000,42.1007,42.4953,42.0356,42.4953,30175.684767713,0
+TLTE.US,D,20130102,000000,42.9841,43.3601,42.8646,43.2659,20452.58006626,0
+TLTE.US,D,20130103,000000,43.3058,43.8238,43.1852,43.7382,25377.416461767,0
+TLTE.US,D,20130104,000000,44.0462,44.0462,42.8481,43.3758,57202.602429229,0
+TLTE.US,D,20130107,000000,43.0161,43.2426,43.0161,43.2426,20578.119146964,0
+TLTE.US,D,20130108,000000,42.779,42.9199,42.5895,42.7859,28353.31007978,0
+TLTE.US,D,20130109,000000,42.9044,43.1027,42.8558,42.9908,89751.18162403,0
+TLTE.US,D,20130110,000000,43.1717,43.3058,43.1717,43.3058,45222.881301669,0
+TLTE.US,D,20130111,000000,43.6682,43.6682,42.6575,43.0074,47992.973148035,0
+TLTE.US,D,20130114,000000,42.9996,43.0074,42.9753,43.0074,1524.9911279028,0
+TLTE.US,D,20130115,000000,42.9588,43.1415,42.9588,42.9996,9149.9467674169,0
+TLTE.US,D,20130116,000000,42.745,43.123,42.745,42.9103,5861.234456501,0
+TLTE.US,D,20130117,000000,42.9676,43.2251,42.9676,43.2174,23641.478517927,0
+TLTE.US,D,20130118,000000,43.2174,43.3368,43.2174,43.3368,9837.3246847172,0
+TLTE.US,D,20130122,000000,43.2251,43.3758,43.1717,43.3368,26358.061903664,0
+TLTE.US,D,20130123,000000,43.1027,43.4865,43.054,43.0862,37855.177876713,0
+TLTE.US,D,20130124,000000,43.3514,43.7926,43.054,43.0862,23543.722676394,0
+TLTE.US,D,20130125,000000,43.0375,43.0375,42.6575,42.8276,38776.140804832,0
+TLTE.US,D,20130128,000000,42.9996,42.9996,42.5098,42.5098,18248.443091922,0
+TLTE.US,D,20130129,000000,42.7615,43.0161,42.5895,42.9491,14640.738034954,0
+TLTE.US,D,20130130,000000,42.9103,42.9996,42.5895,42.8354,35873.306815754,0
+TLTE.US,D,20130131,000000,42.9841,43.0687,42.5711,42.8888,56075.837729464,0
+TLTE.US,D,20130201,000000,43.2426,43.2581,43.2426,43.2426,16887.064372478,0
+TLTE.US,D,20130204,000000,42.8733,42.9199,42.5516,42.7013,32394.227866065,0
+TLTE.US,D,20130205,000000,42.8179,42.9996,42.7149,42.8888,40612.921616781,0
+TLTE.US,D,20130206,000000,42.5963,42.9908,42.3922,42.6342,22763.733961853,0
+TLTE.US,D,20130207,000000,42.3534,42.4806,42.091,42.4369,33482.919238077,0
+TLTE.US,D,20130208,000000,42.8646,42.8646,42.3446,42.7314,30149.959546257,0
+TLTE.US,D,20130211,000000,42.5711,42.6498,42.2815,42.5963,26451.701709764,0
+TLTE.US,D,20130212,000000,42.3592,42.9199,42.3369,42.7527,40393.742729976,0
+TLTE.US,D,20130213,000000,42.9753,43.0958,42.6197,42.7237,40051.082780184,0
+TLTE.US,D,20130214,000000,42.8101,42.9841,42.7314,42.8966,27219.342318006,0
+TLTE.US,D,20130215,000000,42.8354,42.8354,42.8354,42.8354,14000.694525133,0
+TLTE.US,D,20130219,000000,42.8179,42.9841,42.7702,42.8354,30529.663814945,0
+TLTE.US,D,20130220,000000,42.7859,42.7859,42.3194,42.4632,13693.02087652,0
+TLTE.US,D,20130221,000000,42.2027,42.8811,41.7771,42.0356,40778.592042956,0
+TLTE.US,D,20130222,000000,42.2679,42.3067,41.9986,42.195,30829.105392691,0
+TLTE.US,D,20130225,000000,42.745,42.745,41.7188,41.7188,16938.51481539,0
+TLTE.US,D,20130226,000000,41.6867,42.0268,41.6274,42.0268,38527.12066114,0
+TLTE.US,D,20130227,000000,42.1415,42.6673,41.8461,42.4234,32438.475246969,0
+TLTE.US,D,20130228,000000,42.3757,42.9044,42.226,42.3067,49091.954608629,0
+TLTE.US,D,20130301,000000,42.125,42.5575,42.0084,42.3922,55759.932009985,0
+TLTE.US,D,20130304,000000,41.9831,42.125,41.5749,41.9899,82989.564416574,0
+TLTE.US,D,20130305,000000,41.8733,42.6673,41.8558,42.4806,69983.921457354,0
+TLTE.US,D,20130306,000000,42.5098,42.779,42.4078,42.5516,51762.232595746,0
+TLTE.US,D,20130307,000000,42.9403,42.9403,42.3844,42.7072,40673.633139416,0
+TLTE.US,D,20130308,000000,42.8354,43.0453,42.779,42.9753,58345.831270727,0
+TLTE.US,D,20130311,000000,42.8888,42.9044,42.8888,42.8888,11849.037002565,0
+TLTE.US,D,20130312,000000,42.6673,42.6673,42.3534,42.5031,31438.278636766,0
+TLTE.US,D,20130313,000000,42.2815,42.2815,41.9986,42.1629,32263.543741069,0
+TLTE.US,D,20130314,000000,42.2815,42.5711,41.9122,42.3369,35193.131960462,0
+TLTE.US,D,20130315,000000,42.1085,42.3844,41.9986,42.0211,41879.631521267,0
+TLTE.US,D,20130318,000000,41.7275,42.0356,41.6061,41.6129,25311.559894841,0
+TLTE.US,D,20130319,000000,41.4846,41.4846,40.8723,41.0162,84119.416142915,0
+TLTE.US,D,20130320,000000,41.3213,41.5399,41.0706,41.3281,25128.396318075,0
+TLTE.US,D,20130321,000000,41.1386,41.4087,41.0317,41.0861,104082.18799265,0
+TLTE.US,D,20130322,000000,41.1474,41.2747,40.9675,41.0074,41648.104528163,0
+TLTE.US,D,20130325,000000,41.1969,41.4087,41.0794,41.0939,40755.953848075,0
+TLTE.US,D,20130326,000000,41.5108,41.5574,41.4039,41.4244,17879.028911817,0
+TLTE.US,D,20130327,000000,41.2513,41.6371,41.2513,41.5574,9908.3262959354,0
+TLTE.US,D,20130328,000000,41.6206,41.7625,41.4165,41.6449,57732.54199122,0
+TLTE.US,D,20130401,000000,41.3874,41.4554,41.0794,41.3213,13707.427000535,0
+TLTE.US,D,20130402,000000,41.5302,41.6061,41.2747,41.4943,39962.588018377,0
+TLTE.US,D,20130403,000000,41.3213,41.3213,40.8568,41.0074,14121.088561545,0
+TLTE.US,D,20130404,000000,40.9345,41.0619,40.6119,40.9035,31148.098138744,0
+TLTE.US,D,20130405,000000,39.6848,40.7946,39.6848,40.7693,93143.823829627,0
+TLTE.US,D,20130408,000000,40.3845,40.6751,40.1474,40.6274,86551.99308378,0
+TLTE.US,D,20130409,000000,40.5662,41.0939,40.5662,40.9588,21822.190856569,0
+TLTE.US,D,20130410,000000,41.4554,41.5186,41.3213,41.3359,15931.115143179,0
+TLTE.US,D,20130411,000000,41.471,41.5749,41.4039,41.4039,19230.117542678,0
+TLTE.US,D,20130412,000000,41.0861,41.1629,40.6197,41.1309,47648.255180527,0
+TLTE.US,D,20130415,000000,40.5012,40.5012,40.0298,40.0298,18297.835517117,0
+TLTE.US,D,20130416,000000,40.4622,40.7868,40.4622,40.7693,19004.764602724,0
+TLTE.US,D,20130417,000000,40.2746,40.3845,40.0872,40.2746,35486.399485059,0
+TLTE.US,D,20130418,000000,40.3767,40.4146,40.2893,40.3136,14165.33594245,0
+TLTE.US,D,20130419,000000,40.7373,40.7781,40.6994,40.7781,3810.4198020406,0
+TLTE.US,D,20130422,000000,40.95,41.0434,40.95,41.0434,1334.6244891295,0
+TLTE.US,D,20130423,000000,41.0521,41.2436,41.0521,41.1969,14158.132880442,0
+TLTE.US,D,20130424,000000,41.1969,41.3777,41.1794,41.368,19905.147353679,0
+TLTE.US,D,20130425,000000,41.678,41.9588,41.5983,41.745,12290.481802747,0
+TLTE.US,D,20130426,000000,41.3359,41.5244,41.1706,41.5244,24611.833871242,0
+TLTE.US,D,20130429,000000,41.6129,41.8024,41.6129,41.745,18299.893534833,0
+TLTE.US,D,20130430,000000,41.9986,42.0774,41.678,41.9899,12799.841187573,0
+TLTE.US,D,20130501,000000,42.0453,42.0453,41.5905,41.5905,27310.924106389,0
+TLTE.US,D,20130502,000000,41.8092,42.1415,41.5244,42.1415,28483.994204776,0
+TLTE.US,D,20130503,000000,42.4554,42.5263,42.2815,42.298,17543.572024032,0
+TLTE.US,D,20130506,000000,42.1882,42.4632,42.125,42.3534,57715.04884063,0
+TLTE.US,D,20130507,000000,42.5186,42.6925,42.4719,42.6925,26110.07076883,0
+TLTE.US,D,20130508,000000,42.8276,43.0764,42.6673,42.8811,41194.311621682,0
+TLTE.US,D,20130509,000000,43.0288,43.0288,42.5963,42.643,19596.444696208,0
+TLTE.US,D,20130510,000000,42.9345,42.9345,42.0774,42.6128,76207.367031954,0
+TLTE.US,D,20130513,000000,42.3922,42.4719,42.1328,42.2027,56888.754727468,0
+TLTE.US,D,20130514,000000,42.3272,42.5263,42.2747,42.3844,37263.497783228,0
+TLTE.US,D,20130515,000000,42.4369,42.5963,42.3145,42.367,38587.832183776,0
+TLTE.US,D,20130516,000000,42.5186,42.5963,42.367,42.4078,31920.883791277,0
+TLTE.US,D,20130517,000000,42.4554,42.5633,42.3534,42.5098,23052.885451016,0
+TLTE.US,D,20130520,000000,42.5331,42.5895,42.5331,42.5633,23342.03694018,0
+TLTE.US,D,20130521,000000,42.5963,42.6838,42.3446,42.6342,27821.312500074,0
+TLTE.US,D,20130522,000000,42.8101,42.8101,41.9433,42.0084,29930.780659453,0
+TLTE.US,D,20130523,000000,41.6206,42.1085,41.4943,41.8461,24702.386650766,0
+TLTE.US,D,20130524,000000,41.6867,41.6867,41.4244,41.6449,21938.468857549,0
+TLTE.US,D,20130528,000000,42.1629,42.1629,41.745,41.8976,11134.90485495,0
+TLTE.US,D,20130529,000000,41.6683,41.6955,41.3874,41.3874,16067.973321325,0
+TLTE.US,D,20130530,000000,41.2513,41.6206,41.2513,41.3874,40003.748372706,0
+TLTE.US,D,20130531,000000,41.0619,41.1084,40.5886,40.8091,45823.822474877,0
+TLTE.US,D,20130603,000000,40.4233,41.2203,40.4068,40.9754,81294.786827062,0
+TLTE.US,D,20130604,000000,41.0434,41.0434,40.4797,40.7071,36381.637191722,0
+TLTE.US,D,20130605,000000,40.3446,40.4068,39.9997,40.1561,73271.604759412,0
+TLTE.US,D,20130606,000000,39.676,40.3388,39.6595,40.3388,33114.534066829,0
+TLTE.US,D,20130607,000000,40.1095,40.369,39.9948,40.0628,42267.567860821,0
+TLTE.US,D,20130610,000000,39.4788,39.8316,39.4788,39.6663,43570.293075345,0
+TLTE.US,D,20130611,000000,39.3612,39.3758,38.644,39.158,77771.460496469,0
+TLTE.US,D,20130612,000000,38.8102,39.093,38.5419,38.5963,67242.641859019,0
+TLTE.US,D,20130613,000000,38.8228,39.2737,38.6051,39.2737,81213.495127262,0
+TLTE.US,D,20130614,000000,39.1348,39.1348,38.7324,38.816,30902.165021626,0
+TLTE.US,D,20130617,000000,39.3155,39.4243,38.9598,39.0395,22983.941857516,0
+TLTE.US,D,20130618,000000,39.0084,39.5176,38.9909,39.093,60588.041572819,0
+TLTE.US,D,20130619,000000,39.505,39.505,38.1814,38.1814,28201.016768762,0
+TLTE.US,D,20130620,000000,37.2368,37.4243,36.2436,36.4244,84364.320251175,0
+TLTE.US,D,20130621,000000,37.0065,37.299,36.0785,36.8675,91631.180808023,0
+TLTE.US,D,20130624,000000,36.0376,36.5585,35.817,36.4108,147888.12409653,0
+TLTE.US,D,20130625,000000,36.5925,36.6547,36.1037,36.4943,144682.76150314,0
+TLTE.US,D,20130626,000000,36.4486,37.1241,36.4486,36.9997,81285.525747338,0
+TLTE.US,D,20130627,000000,37.5109,37.7013,37.3553,37.6605,29999.724252954,0
+TLTE.US,D,20130628,000000,37.8646,37.9452,37.5109,37.7868,54120.720898819,0
+TLTE.US,D,20130701,000000,38.3767,38.3767,37.9452,37.9667,129555.30227824,0
+TLTE.US,D,20130702,000000,38.2767,38.3213,37.5187,37.5187,41233.413958295,0
+TLTE.US,D,20130703,000000,37.438,37.5284,37.1969,37.4962,2728.9314920366,0
+TLTE.US,D,20130705,000000,37.3068,37.3068,36.7237,36.7237,46296.137540807,0
+TLTE.US,D,20130708,000000,37.1241,37.2922,36.8889,37.1192,37408.588032239,0
+TLTE.US,D,20130709,000000,36.8364,37.4322,36.8364,37.1969,111734.92687134,0
+TLTE.US,D,20130710,000000,37.3146,37.3311,37.0774,37.0939,29475.958744114,0
+TLTE.US,D,20130711,000000,37.9822,38.3554,37.8461,38.3554,93666.56032961,0
+TLTE.US,D,20130712,000000,38.228,38.3845,37.9977,38.2844,131911.73256359,0
+TLTE.US,D,20130715,000000,38.3467,38.6751,38.3467,38.5866,28601.301214615,0
+TLTE.US,D,20130716,000000,38.5963,38.6751,38.3612,38.6226,21881.873370347,0
+TLTE.US,D,20130717,000000,38.8792,38.8869,38.8306,38.8646,3558.3126317732,0
+TLTE.US,D,20130718,000000,38.4079,38.644,38.4079,38.5351,17879.028911817,0
+TLTE.US,D,20130719,000000,38.3922,38.8228,38.3922,38.8228,61497.685403498,0
+TLTE.US,D,20130722,000000,38.816,38.816,38.816,38.816,251.0781614091,0
+TLTE.US,D,20130723,000000,39.1095,39.196,39.0696,39.196,4232.3134339165,0
+TLTE.US,D,20130724,000000,39.2592,39.2659,38.6518,38.6518,19760.057104668,0
+TLTE.US,D,20130725,000000,39.0696,39.0696,38.8646,39.0483,25094.439025753,0
+TLTE.US,D,20130726,000000,38.9598,39.1008,38.7635,38.9744,34950.285869918,0
+TLTE.US,D,20130729,000000,38.6362,38.644,38.5176,38.644,36584.351936794,0
+TLTE.US,D,20130730,000000,38.5866,38.5866,38.298,38.331,5064.7816002279,0
+TLTE.US,D,20130731,000000,38.298,38.575,38.0716,38.4817,33092.924880806,0
+TLTE.US,D,20130801,000000,38.6303,38.8694,38.6303,38.8587,29280.44706105,0
+TLTE.US,D,20130802,000000,38.9686,38.9686,38.3612,38.9531,10547.340796899,0
+TLTE.US,D,20130805,000000,38.7324,38.7907,38.7324,38.7907,582.41901376046,0
+TLTE.US,D,20130806,000000,38.4506,38.5254,38.3767,38.4079,4599.6695963061,0
+TLTE.US,D,20130807,000000,37.9822,38.0473,37.9074,37.9297,18492.318191324,0
+TLTE.US,D,20130808,000000,38.0716,38.6303,38.0716,38.6303,55195.006146815,0
+TLTE.US,D,20130809,000000,38.6362,38.8402,38.6362,38.8402,4512.2038433562,0
+TLTE.US,D,20130812,000000,38.8694,38.9462,38.8694,38.9462,17900.638097839,0
+TLTE.US,D,20130813,000000,38.919,39.1649,38.919,39.1649,15929.057125463,0
+TLTE.US,D,20130814,000000,39.1348,39.299,39.1348,39.299,36721.21011494,0
+TLTE.US,D,20130815,000000,38.9686,38.9686,38.6993,38.9686,38693.820096174,0
+TLTE.US,D,20130816,000000,38.8228,39.0628,38.748,38.748,6024.8468649602,0
+TLTE.US,D,20130819,000000,38.4244,38.5351,38.1027,38.1027,6551.699400376,0
+TLTE.US,D,20130820,000000,37.8733,37.9822,37.8733,37.9452,6629.9040736018,0
+TLTE.US,D,20130821,000000,37.6936,37.6936,37.2446,37.3068,28949.106208697,0
+TLTE.US,D,20130822,000000,37.4243,37.5809,37.1707,37.4545,16006.232789831,0
+TLTE.US,D,20130823,000000,37.5886,37.8987,37.5886,37.8987,9272.3988215468,0
+TLTE.US,D,20130826,000000,37.818,37.8558,37.7236,37.7236,27172.007910528,0
+TLTE.US,D,20130827,000000,37.1969,37.1969,36.8831,36.8831,20948.562335928,0
+TLTE.US,D,20130828,000000,36.8413,37.4243,36.8413,36.8588,87122.063991242,0
+TLTE.US,D,20130829,000000,36.9667,37.1969,36.9667,37.1794,35333.077165182,0
+TLTE.US,D,20130830,000000,37.2193,38.9686,37.1707,38.9686,12946.9894543,0
+TLTE.US,D,20130903,000000,38.2601,38.2601,37.4098,37.6703,28872.959553189,0
+TLTE.US,D,20130904,000000,37.746,38.1251,37.746,38.0473,117408.88171564,0
+TLTE.US,D,20130905,000000,38.1163,38.4652,38.0871,38.4244,54365.625007078,0
+TLTE.US,D,20130906,000000,38.6303,39.0551,38.4894,38.9374,39717.683910117,0
+TLTE.US,D,20130909,000000,39.0483,39.747,39.0483,39.747,35312.496988017,0
+TLTE.US,D,20130910,000000,39.8101,40.124,39.8101,40.124,21679.158625275,0
+TLTE.US,D,20130911,000000,40.746,40.746,39.5983,40.1561,136043.2031294,0
+TLTE.US,D,20130912,000000,40.0075,40.3058,39.7547,39.8316,45748.704828226,0
+TLTE.US,D,20130913,000000,39.9773,40.2106,39.9103,40.0939,119887.76405513,0
+TLTE.US,D,20130916,000000,40.3923,40.6596,40.2358,40.2358,22344.927356552,0
+TLTE.US,D,20130917,000000,40.4311,40.6061,40.3136,40.3388,21011.331876281,0
+TLTE.US,D,20130918,000000,40.3301,41.8976,40.3301,41.8976,57327.112501075,0
+TLTE.US,D,20130919,000000,41.4477,41.6206,41.4331,41.6206,22004.325424476,0
+TLTE.US,D,20130920,000000,40.9423,40.9423,40.8908,40.8908,11186.355297862,0
+TLTE.US,D,20130923,000000,41.1629,41.3359,40.9102,41.1153,8002.601890486,0
+TLTE.US,D,20130924,000000,40.6683,41.1309,40.6683,41.1309,11392.157069509,0
+TLTE.US,D,20130925,000000,40.6829,42.6498,40.6829,40.7693,57847.790983342,0
+TLTE.US,D,20130926,000000,40.6439,40.7781,40.5419,40.5711,26406.425320001,0
+TLTE.US,D,20130927,000000,40.369,40.369,40.2669,40.3058,14262.062775124,0
+TLTE.US,D,20130930,000000,40.055,40.0705,39.92,39.9443,43599.105323376,0
+TLTE.US,D,20131001,000000,45.6605,45.6605,40.4477,40.6197,16069.002330183,0
+TLTE.US,D,20131002,000000,40.4311,40.5808,40.4068,40.5711,28759.768578783,0
+TLTE.US,D,20131003,000000,40.8908,40.8908,40.6119,40.6119,7796.8001188392,0
+TLTE.US,D,20131004,000000,40.9588,41.0619,40.9588,41.0619,13843.256169822,0
+TLTE.US,D,20131007,000000,40.8189,40.8189,40.6994,40.6994,2744.3666249101,0
+TLTE.US,D,20131008,000000,40.8023,40.8023,40.6274,40.6994,3558.3126317732,0
+TLTE.US,D,20131009,000000,41.1706,41.1706,40.8189,40.8908,3451.2957105169,0
+TLTE.US,D,20131010,000000,41.1706,41.5574,41.1706,41.5574,23545.780694111,0
+TLTE.US,D,20131011,000000,41.5749,41.8364,41.5399,41.8364,8453.3077703925,0
+TLTE.US,D,20131014,000000,41.5186,42.0453,41.5186,41.9986,22805.92332504,0
+TLTE.US,D,20131015,000000,41.8218,41.9588,41.5837,41.5837,47182.114167746,0
+TLTE.US,D,20131016,000000,41.8733,42.0706,41.8218,41.8645,15737.661477831,0
+TLTE.US,D,20131017,000000,41.9521,42.0833,41.9521,42.0356,12041.461659054,0
+TLTE.US,D,20131018,000000,42.3194,42.3194,42.2523,42.2523,9516.2739209482,0
+TLTE.US,D,20131021,000000,42.2747,42.2747,42.091,42.125,6627.8460558853,0
+TLTE.US,D,20131022,000000,42.5711,42.6051,42.3145,42.3145,24942.145714735,0
+TLTE.US,D,20131023,000000,41.5662,42.0541,41.5662,41.8092,16886.03536362,0
+TLTE.US,D,20131024,000000,41.8179,41.8364,41.6867,41.7703,16157.49709199,0
+TLTE.US,D,20131025,000000,41.6371,41.882,41.5905,41.882,21715.173935312,0
+TLTE.US,D,20131028,000000,42.0774,42.0774,41.7703,41.8024,42702.838607854,0
+TLTE.US,D,20131029,000000,42.091,42.091,41.9521,41.9521,9252.8476532403,0
+TLTE.US,D,20131030,000000,42.1007,42.1007,41.7868,42.1007,62556.535518621,0
+TLTE.US,D,20131031,000000,41.8461,41.919,41.7013,41.7013,13971.882277102,0
+TLTE.US,D,20131101,000000,41.6683,41.6867,41.471,41.6371,15695.472114643,0
+TLTE.US,D,20131104,000000,41.6371,41.6595,41.6371,41.6595,24129.22871673,0
+TLTE.US,D,20131105,000000,41.2805,41.3281,41.2066,41.2115,33309.016741035,0
+TLTE.US,D,20131106,000000,41.2601,41.3427,41.1794,41.1881,15499.960431579,0
+TLTE.US,D,20131107,000000,41.0939,41.1881,40.5886,40.6439,20353.795215869,0
+TLTE.US,D,20131108,000000,40.2971,40.6829,40.2572,40.6061,89684.296048245,0
+TLTE.US,D,20131111,000000,40.3981,40.3981,40.1095,40.1561,47539.180241554,0
+TLTE.US,D,20131112,000000,40.4545,40.4545,39.9685,40.0298,61342.305065904,0
+TLTE.US,D,20131113,000000,40.0375,40.1396,39.8169,40.1396,11171.949173847,0
+TLTE.US,D,20131114,000000,40.0997,40.5419,40.0997,40.5419,15440.277917802,0
+TLTE.US,D,20131115,000000,40.8636,41.3359,40.8636,41.1794,20019.367336943,0
+TLTE.US,D,20131118,000000,41.5487,41.7868,41.4244,41.4419,31278.78226374,0
+TLTE.US,D,20131119,000000,41.9433,41.9433,41.2883,41.3359,15852.910469954,0
+TLTE.US,D,20131120,000000,41.2883,41.4554,40.9822,41.0317,10355.945149267,0
+TLTE.US,D,20131121,000000,40.8355,41.0162,40.8267,41.0162,8153.8661926464,0
+TLTE.US,D,20131122,000000,41.1969,41.1969,40.8189,40.9899,42586.560606874,0
+TLTE.US,D,20131125,000000,41.0162,41.0162,40.8355,40.8568,21244.9168871,0
+TLTE.US,D,20131126,000000,40.8267,40.851,40.7868,40.8355,20841.545414671,0
+TLTE.US,D,20131127,000000,41.0861,41.1007,40.9035,41.0521,1247.1587361796,0
+TLTE.US,D,20131129,000000,41.3777,41.3777,41.2747,41.2747,2743.3376160519,0
+TLTE.US,D,20131202,000000,41.1969,41.1969,40.9102,40.9102,28655.838684101,0
+TLTE.US,D,20131203,000000,40.8432,40.8432,40.6061,40.7236,89344.723125028,0
+TLTE.US,D,20131204,000000,40.6683,40.6683,40.4311,40.6527,21181.118337889,0
+TLTE.US,D,20131205,000000,40.5886,40.6751,40.5419,40.5886,17778.186043709,0
+TLTE.US,D,20131206,000000,40.95,41.3067,40.8355,41.1241,16709.045840004,0
+TLTE.US,D,20131209,000000,41.1309,41.4787,41.1309,41.3067,69407.676496743,0
+TLTE.US,D,20131210,000000,41.0861,41.1881,41.0521,41.1153,39094.104542027,0
+TLTE.US,D,20131211,000000,40.8985,40.8985,40.5186,40.5974,15672.833919762,0
+TLTE.US,D,20131212,000000,40.4408,40.4408,40.2815,40.369,24962.725891899,0
+TLTE.US,D,20131213,000000,40.4146,40.4146,40.195,40.195,20060.527691273,0
+TLTE.US,D,20131216,000000,40.6994,40.6994,40.4622,40.471,22543.526066191,0
+TLTE.US,D,20131217,000000,40.3136,40.3543,40.2572,40.3223,62205.643497963,0
+TLTE.US,D,20131218,000000,40.3923,41.4554,40.2971,40.7236,105592.77299654,0
+TLTE.US,D,20131219,000000,40.3223,40.3223,39.7314,40.2358,74514.647460158,0
+TLTE.US,D,20131220,000000,40.3223,40.3923,40.1095,40.2572,54206.128634052,0
+TLTE.US,D,20131223,000000,40.8189,40.8189,40.1474,40.5274,200886.19633102,0
+TLTE.US,D,20131224,000000,40.6829,40.8723,40.6596,40.7314,545524.93015733,0
+TLTE.US,D,20131226,000000,40.8091,40.8091,40.5974,40.6197,43626.888562548,0
+TLTE.US,D,20131227,000000,40.7703,40.954,40.7625,40.8286,391873.32744583,0
+TLTE.US,D,20131230,000000,40.9627,41.2319,40.954,41.194,110892.16861645,0
+TLTE.US,D,20131231,000000,41.1853,41.3757,41.1853,41.366,92997.704571758,0
+TLTE.US,D,20140102,000000,40.8208,40.8208,40.16,40.1843,24347.378594675,0
+TLTE.US,D,20140103,000000,40.2543,40.2543,40.0172,40.1202,66810.458138561,0
+TLTE.US,D,20140106,000000,39.9715,39.988,39.7878,39.8831,56624.299450902,0
+TLTE.US,D,20140107,000000,39.9715,39.9715,39.606,39.6925,57194.370358363,0
+TLTE.US,D,20140108,000000,39.7722,39.8257,39.6537,39.6925,12689.737239742,0
+TLTE.US,D,20140109,000000,39.6925,39.6925,39.3339,39.5108,52681.137506149,0
+TLTE.US,D,20140110,000000,39.7324,39.9618,39.7324,39.953,19079.882249375,0
+TLTE.US,D,20140113,000000,40.0813,40.0813,39.6848,39.6848,11025.829915977,0
+TLTE.US,D,20140114,000000,39.9385,40.0813,39.9385,40.0502,23988.254503151,0
+TLTE.US,D,20140115,000000,39.9793,40.0959,39.9618,40.0405,36577.148874787,0
+TLTE.US,D,20140116,000000,38.778,40.747,38.778,40.747,5783.0297832752,0
+TLTE.US,D,20140117,000000,39.7557,39.7956,39.6595,39.7062,76583.984274067,0
+TLTE.US,D,20140121,000000,39.6925,39.8334,39.5245,39.575,15751.038592988,0
+TLTE.US,D,20140122,000000,39.8053,39.9385,39.8053,39.9316,40111.79430282,0
+TLTE.US,D,20140123,000000,39.575,39.575,39.0502,39.3496,27021.772617225,0
+TLTE.US,D,20140124,000000,39.0424,39.0424,38.232,38.232,31459.887822788,0
+TLTE.US,D,20140127,000000,38.3107,38.3515,37.8995,37.9599,26286.031283589,0
+TLTE.US,D,20140128,000000,38.0414,38.3748,38.0239,38.3748,31703.76292219,0
+TLTE.US,D,20140129,000000,37.9083,38.1445,37.8471,37.953,26814.94183672,0
+TLTE.US,D,20140130,000000,38.3515,38.3515,37.9472,37.9472,20000.845177495,0
+TLTE.US,D,20140131,000000,37.8471,38.0901,37.7781,37.9764,19903.089335962,0
+TLTE.US,D,20140203,000000,37.9472,37.9472,37.1921,37.2319,63490.875561897,0
+TLTE.US,D,20140204,000000,37.336,37.9161,37.336,37.8655,29527.409187026,0
+TLTE.US,D,20140205,000000,37.5789,37.8345,37.5789,37.8345,2715.5543768796,0
+TLTE.US,D,20140206,000000,37.9317,38.3175,37.8995,38.2883,97689.984965305,0
+TLTE.US,D,20140207,000000,38.6818,38.6818,38.2485,38.6041,69336.674885525,0
+TLTE.US,D,20140210,000000,38.3175,38.3272,38.1921,38.3107,8419.3504780708,0
+TLTE.US,D,20140211,000000,38.4574,38.9307,38.4574,38.8976,27799.703314051,0
+TLTE.US,D,20140212,000000,39.058,39.1298,38.748,38.9472,32604.145673145,0
+TLTE.US,D,20140213,000000,38.6605,39.0424,38.4477,38.8315,77239.462916762,0
+TLTE.US,D,20140214,000000,39.058,39.3738,39.058,39.3738,85233.832736382,0
+TLTE.US,D,20140218,000000,39.2465,39.2465,39.1123,39.1377,13048.861331266,0
+TLTE.US,D,20140219,000000,39.1211,39.1853,38.8014,38.8014,86102.316212731,0
+TLTE.US,D,20140220,000000,38.8889,39.0803,38.8112,39.0803,38220.476021386,0
+TLTE.US,D,20140221,000000,39.3029,39.3029,39.058,39.0658,48719.453401948,0
+TLTE.US,D,20140224,000000,39.2377,39.4146,39.1853,39.3116,41492.72419057,0
+TLTE.US,D,20140225,000000,39.1377,39.1377,38.7635,38.7635,10627.603487841,0
+TLTE.US,D,20140226,000000,39.0803,39.0803,38.8412,38.8412,9863.0499061731,0
+TLTE.US,D,20140227,000000,39.2135,39.4535,39.1989,39.4535,20705.716245385,0
+TLTE.US,D,20140228,000000,39.4778,39.5157,39.0891,39.1123,55084.902198983,0
+TLTE.US,D,20140303,000000,38.7412,39.058,38.4059,38.715,28521.038523673,0
+TLTE.US,D,20140304,000000,39.192,39.192,38.9773,39.1775,39399.720172923,0
+TLTE.US,D,20140305,000000,39.1211,39.2465,39.0891,39.1989,6638.1361444677,0
+TLTE.US,D,20140306,000000,39.6537,39.8053,39.6537,39.6984,11836.688896266,0
+TLTE.US,D,20140307,000000,39.4681,39.4681,39.2874,39.3496,9246.6736000909,0
+TLTE.US,D,20140310,000000,39.263,39.263,38.9549,39.0949,27690.628375078,0
+TLTE.US,D,20140311,000000,39.0336,39.0336,38.817,38.8597,4387.6937715099,0
+TLTE.US,D,20140312,000000,38.7849,38.7849,38.6508,38.6508,18925.53092064,0
+TLTE.US,D,20140313,000000,38.6993,38.6993,38.1921,38.1921,10584.385115796,0
+TLTE.US,D,20140314,000000,38.5856,38.5856,38.4137,38.5079,22618.643712842,0
+TLTE.US,D,20140317,000000,38.748,38.8112,38.748,38.8112,29121.979696881,0
+TLTE.US,D,20140318,000000,39.192,39.3592,39.1377,39.3592,78091.48225138,0
+TLTE.US,D,20140319,000000,39.0803,39.1455,38.748,38.7635,65190.7981957,0
+TLTE.US,D,20140320,000000,38.4866,38.8811,38.4059,38.8112,36379.579174005,0
+TLTE.US,D,20140321,000000,38.9686,39.2562,38.9618,38.9618,27593.901542404,0
+TLTE.US,D,20140324,000000,39.1123,39.2135,38.9549,39.2135,83120.24854157,0
+TLTE.US,D,20140325,000000,39.3194,39.4963,39.3194,39.4292,3222.855743989,0
+TLTE.US,D,20140326,000000,39.676,39.8111,39.5342,39.5342,15870.403620543,0
+TLTE.US,D,20140327,000000,39.6197,39.8432,39.6197,39.8432,5810.8130224475,0
+TLTE.US,D,20140328,000000,40.2154,40.3825,40.2154,40.2319,16624.667113629,0
+TLTE.US,D,20140331,000000,40.4865,40.5974,40.4049,40.5652,19025.344779889,0
+TLTE.US,D,20140401,000000,40.9375,40.9627,40.9287,40.9375,11011.423791962,0
+TLTE.US,D,20140402,000000,41.0201,41.1591,41.0201,41.1591,15236.534163871,0
+TLTE.US,D,20140403,000000,41.0395,41.0395,40.6527,40.7159,13027.252145243,0
+TLTE.US,D,20140404,000000,41.0744,41.3193,40.954,40.954,13297.881474958,0
+TLTE.US,D,20140407,000000,40.6061,40.9375,40.6061,40.9375,11879.907268311,0
+TLTE.US,D,20140408,000000,41.3942,41.4554,41.1853,41.1853,21231.539771942,0
+TLTE.US,D,20140409,000000,41.4934,41.6284,41.2105,41.6284,16394.169129384,0
+TLTE.US,D,20140410,000000,41.6508,41.7887,41.2941,41.3855,29436.856407501,0
+TLTE.US,D,20140411,000000,41.3038,41.3757,41.2241,41.3757,6217.27152145,0
+TLTE.US,D,20140414,000000,41.4156,41.5099,41.2241,41.3116,16303.616349859,0
+TLTE.US,D,20140415,000000,41.1765,41.1765,40.6596,40.6838,35025.40351657,0
+TLTE.US,D,20140416,000000,41.194,41.194,40.8937,41.1678,16332.42859789,0
+TLTE.US,D,20140417,000000,40.6838,41.5487,40.6838,41.5099,21651.375386102,0
+TLTE.US,D,20140421,000000,41.5574,41.779,41.1279,41.779,34021.090870933,0
+TLTE.US,D,20140422,000000,41.366,41.366,41.2572,41.265,12090.85408425,0
+TLTE.US,D,20140423,000000,41.2494,41.2494,40.8363,41.0395,13965.708223952,0
+TLTE.US,D,20140424,000000,40.92,41.265,40.8111,41.265,13344.186873579,0
+TLTE.US,D,20140425,000000,40.5487,40.5487,40.4535,40.4535,5488.7332498203,0
+TLTE.US,D,20140428,000000,40.6061,41.1765,40.3913,41.1765,28795.78388882,0
+TLTE.US,D,20140429,000000,40.7383,41.0395,40.7383,40.8665,10048.271500655,0
+TLTE.US,D,20140430,000000,40.8208,40.8208,40.7548,40.7703,25516.332657629,0
+TLTE.US,D,20140501,000000,40.853,41.0901,40.7081,40.7081,33844.101347317,0
+TLTE.US,D,20140502,000000,40.8451,40.986,40.8451,40.9005,7284.3537074386,0
+TLTE.US,D,20140505,000000,40.8937,40.9627,40.853,40.9442,4246.7195579318,0
+TLTE.US,D,20140506,000000,40.954,41.1279,40.9054,40.9938,8447.1337172431,0
+TLTE.US,D,20140507,000000,41.057,41.3942,41.057,41.3417,9561.5503107105,0
+TLTE.US,D,20140508,000000,40.9627,41.4934,40.9627,41.1765,20405.245658781,0
+TLTE.US,D,20140509,000000,41.1357,41.4078,41.0395,41.2406,17305.87097778,0
+TLTE.US,D,20140512,000000,41.6693,42.1678,41.5244,42.1522,27183.327007968,0
+TLTE.US,D,20140513,000000,41.8043,42.0317,41.5302,41.7645,26769.665446959,0
+TLTE.US,D,20140514,000000,41.7722,42.0735,41.7722,42.0735,9511.1288766571,0
+TLTE.US,D,20140515,000000,41.885,41.885,41.5837,41.713,17136.084516171,0
+TLTE.US,D,20140516,000000,41.849,42.1522,41.7965,42.1455,18992.416496426,0
+TLTE.US,D,20140519,000000,42.1133,42.2572,42.1133,42.2572,3821.7388994812,0
+TLTE.US,D,20140520,000000,41.885,42.0658,41.885,41.885,15725.313371532,0
+TLTE.US,D,20140521,000000,42.1853,42.1853,42.1522,42.161,3282.5382577665,0
+TLTE.US,D,20140522,000000,42.3913,42.4894,42.297,42.4894,16629.81215792,0
+TLTE.US,D,20140523,000000,42.4953,42.5186,42.4719,42.5031,5570.0249496208,0
+TLTE.US,D,20140527,000000,42.3047,42.3047,42.1455,42.1765,3988.4383345151,0
+TLTE.US,D,20140528,000000,42.3126,42.4068,42.2076,42.3757,16754.322229766,0
+TLTE.US,D,20140529,000000,42.4068,42.4457,42.3174,42.4457,6175.0821582624,0
+TLTE.US,D,20140530,000000,42.1376,42.1376,42.0036,42.057,6269.7509732199,0
+TLTE.US,D,20140602,000000,41.9229,42.1133,41.9151,42.1133,19849.580875334,0
+TLTE.US,D,20140603,000000,42.2008,42.4719,42.0793,42.3427,13780.48662947,0
+TLTE.US,D,20140604,000000,42.3427,42.3427,42.0881,42.231,5397.1514614374,0
+TLTE.US,D,20140605,000000,42.366,42.5186,42.3427,42.4224,13026.223136385,0
+TLTE.US,D,20140606,000000,42.6945,43.0113,42.6857,42.9384,42826.319670842,0
+TLTE.US,D,20140609,000000,42.709,42.8928,42.709,42.8762,55819.614523763,0
+TLTE.US,D,20140610,000000,43.0502,43.0657,42.8996,42.987,7684.6381532917,0
+TLTE.US,D,20140611,000000,42.9627,43.0258,42.8043,42.8996,24205.375372239,0
+TLTE.US,D,20140612,000000,43.1143,43.1143,42.7334,42.7334,8888.5785174255,0
+TLTE.US,D,20140613,000000,42.7644,42.8996,42.677,42.8928,9538.9121158294,0
+TLTE.US,D,20140616,000000,42.6945,42.954,42.5516,42.6945,9654.1611079516,0
+TLTE.US,D,20140617,000000,42.1133,42.6945,42.1133,42.644,4672.7292252407,0
+TLTE.US,D,20140618,000000,42.4894,42.9073,42.4894,42.9073,27849.095739245,0
+TLTE.US,D,20140619,000000,42.7887,42.9141,42.7887,42.8684,85108.293655678,0
+TLTE.US,D,20140620,000000,42.709,42.7644,42.606,42.7547,11884.023303745,0
+TLTE.US,D,20140623,000000,42.6595,42.6692,42.5331,42.5331,11038.178022277,0
+TLTE.US,D,20140624,000000,42.8928,42.9453,42.8208,42.8208,7499.4165588096,0
+TLTE.US,D,20140625,000000,42.6293,42.781,42.6293,42.7479,37154.422844256,0
+TLTE.US,D,20140626,000000,42.6692,42.8684,42.6692,42.8519,53381.892538607,0
+TLTE.US,D,20140627,000000,42.8996,42.9073,42.7479,42.8762,12514.805733842,0
+TLTE.US,D,20140630,000000,43.1143,43.3679,42.954,43.3679,47415.699178566,0
+TLTE.US,D,20140701,000000,43.4,43.574,43.297,43.4126,10668.763842171,0
+TLTE.US,D,20140702,000000,43.436,43.6614,43.436,43.574,11335.561582306,0
+TLTE.US,D,20140703,000000,43.7091,43.7557,43.7091,43.7557,3203.3045756825,0
+TLTE.US,D,20140707,000000,43.7401,43.7557,43.605,43.7246,30883.642862177,0
+TLTE.US,D,20140708,000000,43.7819,43.7819,43.574,43.6294,58414.774864229,0
+TLTE.US,D,20140709,000000,43.5263,43.7654,43.5263,43.7654,12754.564797811,0
+TLTE.US,D,20140710,000000,43.4943,43.7557,43.1687,43.6614,39503.650067604,0
+TLTE.US,D,20140711,000000,43.6391,43.6391,43.5088,43.5973,8557.2376650741,0
+TLTE.US,D,20140714,000000,43.8111,43.8276,43.6847,43.8276,7578.6502408936,0
+TLTE.US,D,20140715,000000,43.9637,44.0599,43.8276,43.8276,21366.339932371,0
+TLTE.US,D,20140716,000000,43.9316,43.9782,43.8188,43.8188,26962.090103448,0
+TLTE.US,D,20140717,000000,43.574,43.574,43.2241,43.3592,157691.49148893,0
+TLTE.US,D,20140718,000000,43.2649,43.8188,43.2649,43.8188,13962.621197378,0
+TLTE.US,D,20140721,000000,43.5497,43.8276,43.5497,43.8111,11603.103885447,0
+TLTE.US,D,20140722,000000,44.0667,44.3213,43.8685,44.3213,40725.083582328,0
+TLTE.US,D,20140723,000000,44.2795,44.47,44.2795,44.4622,22377.855640016,0
+TLTE.US,D,20140724,000000,44.4467,44.5429,44.3358,44.4078,11069.048288024,0
+TLTE.US,D,20140725,000000,44.262,44.2795,44.2319,44.2319,4517.3488876474,0
+TLTE.US,D,20140728,000000,44.2105,44.4224,44.1697,44.4224,4920.7203600751,0
+TLTE.US,D,20140729,000000,44.3358,44.4389,44.2105,44.2105,13428.565599954,0
+TLTE.US,D,20140730,000000,44.2553,44.2553,43.9831,44.1036,13300.968501533,0
+TLTE.US,D,20140731,000000,43.502,43.5555,43.3456,43.4214,15532.888715043,0
+TLTE.US,D,20140801,000000,43.3456,43.4632,43.2474,43.3048,17705.126414775,0
+TLTE.US,D,20140804,000000,43.6391,43.7956,43.6391,43.7324,3423.5124713446,0
+TLTE.US,D,20140805,000000,43.6769,43.7178,43.3281,43.4632,6543.4673295101,0
+TLTE.US,D,20140806,000000,43.1852,43.4457,43.1852,43.3913,2524.1587292481,0
+TLTE.US,D,20140807,000000,43.1852,43.1999,42.8684,42.8684,18776.324636196,0
+TLTE.US,D,20140808,000000,42.781,43.2727,42.781,43.2727,22098.994239434,0
+TLTE.US,D,20140811,000000,43.4,43.8188,43.3835,43.8033,38970.623479039,0
+TLTE.US,D,20140812,000000,43.7819,43.8276,43.6614,43.8276,4934.0974752321,0
+TLTE.US,D,20140813,000000,44.295,44.3048,44.0356,44.0356,20499.914473738,0
+TLTE.US,D,20140814,000000,44.1474,44.1629,44.1474,44.1629,2882.2538119135,0
+TLTE.US,D,20140815,000000,44.1211,44.2553,43.9141,44.2183,13786.66068262,0
+TLTE.US,D,20140818,000000,44.0959,44.4078,44.0959,44.3747,26870.508315065,0
+TLTE.US,D,20140819,000000,44.4224,44.6643,44.4224,44.6643,12230.79928897,0
+TLTE.US,D,20140820,000000,44.5837,44.6051,44.5837,44.5837,10104.866987858,0
+TLTE.US,D,20140821,000000,44.5749,44.6216,44.504,44.6216,4712.8605707118,0
+TLTE.US,D,20140822,000000,44.5983,44.5983,44.4,44.5837,3489.3690382716,0
+TLTE.US,D,20140825,000000,44.504,44.5429,44.4389,44.4942,7935.7163147008,0
+TLTE.US,D,20140826,000000,44.6556,44.8597,44.6556,44.8344,34933.821728187,0
+TLTE.US,D,20140827,000000,44.9384,44.986,44.811,44.986,5998.0926346461,0
+TLTE.US,D,20140828,000000,44.7256,44.8043,44.6866,44.8043,6143.1828836571,0
+TLTE.US,D,20140829,000000,44.6128,44.8043,44.6128,44.677,16190.425375454,0
+TLTE.US,D,20140902,000000,45.1288,45.226,44.4467,44.6556,12537.443928723,0
+TLTE.US,D,20140903,000000,45.4806,45.4806,45.1376,45.2572,16981.733187436,0
+TLTE.US,D,20140904,000000,45.3437,45.3669,45.1765,45.1765,10421.801716194,0
+TLTE.US,D,20140905,000000,45.296,45.4156,45.2484,45.4156,10071.938704395,0
+TLTE.US,D,20140908,000000,45.2484,45.3106,45.1065,45.1133,10928.074074445,0
+TLTE.US,D,20140909,000000,44.6381,44.6381,44.4622,44.4855,5014.3601661744,0
+TLTE.US,D,20140910,000000,44.2183,44.3446,44.2105,44.2708,17889.319000399,0
+TLTE.US,D,20140911,000000,44.0259,44.2028,43.9831,44.2028,28750.507499059,0
+TLTE.US,D,20140912,000000,43.8753,43.8753,43.7489,43.7489,6953.0128550873,0
+TLTE.US,D,20140915,000000,43.5167,43.5905,43.4292,43.5905,8727.0241266827,0
+TLTE.US,D,20140916,000000,43.6129,44.0959,43.6129,44.09,7782.3939948239,0
+TLTE.US,D,20140917,000000,43.9141,43.9141,43.7324,43.7324,7986.1377487542,0
+TLTE.US,D,20140918,000000,43.6769,43.7324,43.6769,43.7324,4316.6921602917,0
+TLTE.US,D,20140919,000000,43.5973,43.5973,43.4457,43.4457,4201.4431681695,0
+TLTE.US,D,20140922,000000,43.02,43.02,42.7169,42.8374,7637.3037458129,0
+TLTE.US,D,20140923,000000,42.7256,42.8208,42.6197,42.6197,9968.008809713,0
+TLTE.US,D,20140924,000000,42.9296,43.2174,42.7887,43.1775,28558.082842568,0
+TLTE.US,D,20140925,000000,42.5516,42.5516,42.3349,42.3913,10086.34482841,0
+TLTE.US,D,20140926,000000,42.4156,42.5186,42.3262,42.5186,3549.0515520491,0
+TLTE.US,D,20140929,000000,41.8199,41.8199,41.6284,41.6449,6762.646216314,0
+TLTE.US,D,20140930,000000,41.5244,41.779,41.4078,41.5302,56766.302673338,0
+TLTE.US,D,20141001,000000,41.402,41.402,40.9627,40.9773,9221.9773874933,0
+TLTE.US,D,20141002,000000,40.7159,41.1124,40.7159,40.9627,8733.1981798321,0
+TLTE.US,D,20141003,000000,41.1678,41.402,41.1678,41.402,12193.754970073,0
+TLTE.US,D,20141006,000000,41.8325,41.9617,41.7013,41.7198,8177.5333963858,0
+TLTE.US,D,20141007,000000,41.713,41.8927,41.5186,41.7198,9053.2199347429,0
+TLTE.US,D,20141008,000000,41.3272,42.1133,41.3116,42.1133,5296.3085933305,0
+TLTE.US,D,20141009,000000,41.5662,41.8247,41.3038,41.4321,14908.280338095,0
+TLTE.US,D,20141010,000000,41.1765,41.2028,40.8665,41.0472,34297.894253798,0
+TLTE.US,D,20141013,000000,41.3116,41.4846,41.2173,41.2173,35667.505044107,0
+TLTE.US,D,20141014,000000,40.9375,41.2494,40.8111,41.0472,50210.48723753,0
+TLTE.US,D,20141015,000000,40.5652,40.6439,39.9715,40.6439,24725.024845647,0
+TLTE.US,D,20141016,000000,40.2241,40.6926,39.8529,40.2796,15034.848427657,0
+TLTE.US,D,20141017,000000,41.0901,41.0901,40.3971,40.469,38602.238307791,0
+TLTE.US,D,20141020,000000,40.6761,40.92,40.6119,40.6362,24281.522027749,0
+TLTE.US,D,20141021,000000,40.6274,41.0472,40.6197,40.9054,10208.79688254,0
+TLTE.US,D,20141022,000000,41.0395,41.0395,40.78,40.78,24094.24241555,0
+TLTE.US,D,20141023,000000,40.7003,40.9627,40.7003,40.8286,8678.6607103457,0
+TLTE.US,D,20141024,000000,40.7703,41.1357,40.7703,41.0901,12772.0579484,0
+TLTE.US,D,20141027,000000,40.4467,40.6596,40.4127,40.6596,14657.202176685,0
+TLTE.US,D,20141028,000000,40.9132,41.4156,40.8363,41.4156,21167.741222732,0
+TLTE.US,D,20141029,000000,41.1853,41.6371,41.0395,41.0395,28379.035301236,0
+TLTE.US,D,20141030,000000,41.7722,41.812,41.4846,41.6877,10828.260215196,0
+TLTE.US,D,20141031,000000,41.8393,42.0113,41.7295,42.0113,7467.5172842043,0
+TLTE.US,D,20141103,000000,41.4622,41.7295,41.4622,41.6061,49747.433251324,0
+TLTE.US,D,20141104,000000,41.5186,41.747,41.4934,41.5749,22626.875783708,0
+TLTE.US,D,20141105,000000,41.9472,41.9472,41.1192,41.4078,2016.8573621387,0
+TLTE.US,D,20141106,000000,41.0395,41.0901,40.885,40.9005,4456.6373650115,0
+TLTE.US,D,20141107,000000,40.7548,41.0035,40.747,40.9442,17646.472909855,0
+TLTE.US,D,20141110,000000,41.2028,41.366,41.1056,41.1279,7126.9153521288,0
+TLTE.US,D,20141111,000000,41.1192,41.265,41.0395,41.265,13518.089370621,0
+TLTE.US,D,20141112,000000,41.2241,41.2727,41.1192,41.1591,6886.1272793021,0
+TLTE.US,D,20141113,000000,40.8208,40.8208,40.8208,40.8208,455.85092419767,0
+TLTE.US,D,20141114,000000,41.1056,41.2028,40.9287,41.2028,18947.140106663,0
+TLTE.US,D,20141117,000000,40.7888,40.9705,40.7548,40.9005,6620.6429938777,0
+TLTE.US,D,20141118,000000,40.8111,41.1591,40.8111,41.1591,10168.665537069,0
+TLTE.US,D,20141119,000000,40.7548,41.0035,40.7548,41.0035,12483.935468095,0
+TLTE.US,D,20141120,000000,40.8286,41.1056,40.8286,41.1056,20359.969269019,0
+TLTE.US,D,20141121,000000,41.5749,41.8675,41.4156,41.6877,33503.499415242,0
+TLTE.US,D,20141124,000000,41.6508,41.779,41.5302,41.5302,6004.2666877955,0
+TLTE.US,D,20141125,000000,41.8393,41.8393,41.47,41.47,41739.686316546,0
+TLTE.US,D,20141126,000000,41.9316,42.0229,41.713,42.0229,8172.3883520946,0
+TLTE.US,D,20141128,000000,41.4934,41.4934,41.3417,41.4622,10372.409290999,0
+TLTE.US,D,20141201,000000,40.8753,40.9442,40.6274,40.6439,69311.978672927,0
+TLTE.US,D,20141202,000000,40.6274,40.8363,40.5575,40.6061,32941.660578645,0
+TLTE.US,D,20141203,000000,40.8111,40.8937,40.7246,40.8665,17963.407638192,0
+TLTE.US,D,20141204,000000,40.7081,41.0269,40.6362,40.6596,57912.618541411,0
+TLTE.US,D,20141205,000000,40.747,40.8043,40.6596,40.6596,6215.2135037335,0
+TLTE.US,D,20141208,000000,40.4535,40.4535,40.1279,40.1279,4581.1474368579,0
+TLTE.US,D,20141209,000000,39.8111,40.0745,39.676,40.0172,48765.758800568,0
+TLTE.US,D,20141210,000000,39.5798,39.8529,39.297,39.3339,46240.571062463,0
+TLTE.US,D,20141211,000000,39.3339,39.4379,39.0171,39.0891,59851.271230323,0
+TLTE.US,D,20141212,000000,38.9122,38.9384,38.4059,38.4059,133559.17574563,0
+TLTE.US,D,20141215,000000,38.6993,38.8237,37.818,37.8743,63939.523424088,0
+TLTE.US,D,20141216,000000,37.5954,38.3437,37.541,37.8471,83651.217112418,0
+TLTE.US,D,20141217,000000,38.0658,38.8976,37.746,38.8646,166863.04744237,0
+TLTE.US,D,20141218,000000,39.0716,39.0716,38.6216,39.0502,51056.332518998,0
+TLTE.US,D,20141219,000000,39.163,39.3029,38.7237,39.231,71938.00927914,0
+TLTE.US,D,20141222,000000,39.4603,39.6372,39.2465,39.5585,166857.90239808,0
+TLTE.US,D,20141223,000000,39.4535,39.4535,39.0949,39.3496,132982.93078501,0
+TLTE.US,D,20141224,000000,39.2222,39.5108,39.0259,39.4458,156557.52372715,0
+TLTE.US,D,20141226,000000,39.297,39.6663,39.2786,39.6595,18023.090151969,0
+TLTE.US,D,20141229,000000,39.7664,39.7664,39.3049,39.3136,144981.17407202,0
+TLTE.US,D,20141230,000000,39.2125,39.5788,39.1843,39.5215,94648.234780365,0
+TLTE.US,D,20141231,000000,39.4564,39.6857,39.2125,39.2795,88722.172765795,0
+TLTE.US,D,20150102,000000,39.2882,39.7344,39.0618,39.3612,22621.730739416,0
+TLTE.US,D,20150105,000000,39.0065,39.0385,38.6168,38.6556,34709.497797092,0
+TLTE.US,D,20150106,000000,38.6965,38.8237,38.2436,38.2436,12026.026526181,0
+TLTE.US,D,20150107,000000,38.989,39.3524,38.9326,39.3524,15012.210232776,0
+TLTE.US,D,20150108,000000,39.3699,39.9608,39.3699,39.9608,20466.986190275,0
+TLTE.US,D,20150109,000000,39.8956,39.9453,39.539,39.9453,6829.5317920992,0
+TLTE.US,D,20150112,000000,39.4185,39.7344,39.3933,39.6935,28637.316524653,0
+TLTE.US,D,20150113,000000,40.1542,40.1784,39.6284,39.7752,14784.799275107,0
+TLTE.US,D,20150114,000000,39.5468,39.7159,39.2727,39.7159,14724.087752471,0
+TLTE.US,D,20150115,000000,39.8956,39.92,39.7081,39.7081,1431.3513218035,0
+TLTE.US,D,20150116,000000,39.5565,40.0755,39.5565,40.0405,11026.858924836,0
+TLTE.US,D,20150120,000000,39.6935,40.0502,39.6935,40.0093,76570.60715891,0
+TLTE.US,D,20150121,000000,40.3961,40.5507,40.2756,40.5507,15566.846007364,0
+TLTE.US,D,20150122,000000,40.7451,41.1668,40.4875,41.1591,9244.6155823745,0
+TLTE.US,D,20150123,000000,41.1259,41.2581,40.9977,41.0871,8126.0829534741,0
+TLTE.US,D,20150126,000000,41.1172,41.1591,40.9394,41.1591,12446.891149199,0
+TLTE.US,D,20150127,000000,40.6654,40.9569,40.6236,40.8208,22336.695285686,0
+TLTE.US,D,20150128,000000,40.6896,40.8451,40.2921,40.2921,12765.883895252,0
+TLTE.US,D,20150129,000000,40.4215,40.6401,40.2756,40.6401,40212.637170927,0
+TLTE.US,D,20150130,000000,39.4923,40.2193,39.4923,39.6129,32305.733104258,0
+TLTE.US,D,20150202,000000,40.0093,40.3816,39.8568,40.3816,19988.497071196,0
+TLTE.US,D,20150203,000000,40.3495,40.9977,40.3495,40.9977,64543.55162387,0
+TLTE.US,D,20150204,000000,40.886,40.886,40.4797,40.4797,32343.806432012,0
+TLTE.US,D,20150205,000000,40.5108,40.886,40.502,40.6896,9097.467315647,0
+TLTE.US,D,20150206,000000,40.5429,40.5429,40.1144,40.1464,3214.6236731231,0
+TLTE.US,D,20150209,000000,40.1221,40.3651,40.1221,40.1784,6859.373048988,0
+TLTE.US,D,20150210,000000,40.058,40.0822,39.9365,40.0327,11156.514040973,0
+TLTE.US,D,20150211,000000,39.7586,39.8568,39.6935,39.8481,22982.912848657,0
+TLTE.US,D,20150212,000000,40.2999,40.7061,40.2999,40.5827,4759.1659693323,0
+TLTE.US,D,20150213,000000,40.7373,40.9073,40.7373,40.8762,66138.515354133,0
+TLTE.US,D,20150217,000000,40.7451,40.9317,40.7304,40.8597,6796.6035086357,0
+TLTE.US,D,20150218,000000,40.9005,40.9073,40.7451,40.8947,5266.4673364417,0
+TLTE.US,D,20150219,000000,40.853,40.853,40.7373,40.7451,23762.901563198,0
+TLTE.US,D,20150220,000000,40.7693,41.0959,40.6566,41.0239,7472.6623284955,0
+TLTE.US,D,20150223,000000,40.6809,40.8286,40.6809,40.7217,23968.703334845,0
+TLTE.US,D,20150224,000000,40.7373,41.1026,40.7217,41.0307,8424.4955223619,0
+TLTE.US,D,20150225,000000,40.9569,41.0871,40.9569,41.0628,4373.2876474946,0
+TLTE.US,D,20150226,000000,41.2018,41.2173,41.0376,41.1026,14389.659873544,0
+TLTE.US,D,20150227,000000,40.9977,41.2105,40.9977,41.1668,4550.2771711108,0
+TLTE.US,D,20150302,000000,41.0307,41.2241,41.0307,41.2241,6790.4294554863,0
+TLTE.US,D,20150303,000000,41.0307,41.0307,40.9073,40.9744,2346.1401967736,0
+TLTE.US,D,20150304,000000,40.47,40.7061,40.4215,40.5604,11356.141759471,0
+TLTE.US,D,20150305,000000,40.3961,40.5827,40.3961,40.5827,2715.5543768796,0
+TLTE.US,D,20150306,000000,40.2756,40.2756,39.952,39.952,7037.3915814625,0
+TLTE.US,D,20150309,000000,39.9783,40.0093,39.8869,39.8869,6790.4294554863,0
+TLTE.US,D,20150310,000000,39.1989,39.3204,39.0852,39.0852,3824.8259260559,0
+TLTE.US,D,20150311,000000,39.1755,39.297,39.0618,39.1912,7899.7010046626,0
+TLTE.US,D,20150312,000000,39.6537,39.6935,39.4739,39.4923,36046.180303938,0
+TLTE.US,D,20150313,000000,38.9229,39.0531,38.8237,39.0531,25181.904778703,0
+TLTE.US,D,20150316,000000,39.3272,39.4739,39.3272,39.3699,2472.7082863364,0
+TLTE.US,D,20150317,000000,39.3758,39.677,39.3758,39.677,14812.582514279,0
+TLTE.US,D,20150318,000000,39.6935,40.4875,39.6537,40.4875,17776.128025993,0
+TLTE.US,D,20150319,000000,40.1862,40.1862,39.8956,39.92,10615.255381543,0
+TLTE.US,D,20150320,000000,40.6566,40.7304,40.3593,40.7304,3949.3359979022,0
+TLTE.US,D,20150323,000000,40.6157,40.7878,40.609,40.7217,8393.6252566149,0
+TLTE.US,D,20150324,000000,40.6654,40.7878,40.6401,40.7304,9505.9838323659,0
+TLTE.US,D,20150325,000000,40.8762,40.8762,40.3427,40.3427,14074.783162925,0
+TLTE.US,D,20150326,000000,40.4127,40.4215,40.0978,40.0978,31602.920054083,0
+TLTE.US,D,20150327,000000,40.1464,40.2106,40.0405,40.0405,1727.7058729749,0
+TLTE.US,D,20150330,000000,40.6314,40.8286,40.6314,40.8286,39010.75482451,0
+TLTE.US,D,20150331,000000,40.6236,40.853,40.5924,40.5924,25058.423715715,0
+TLTE.US,D,20150401,000000,41.1931,41.2173,41.0152,41.0376,7899.7010046626,0
+TLTE.US,D,20150402,000000,41.8208,41.8286,41.6138,41.783,22591.889482527,0
+TLTE.US,D,20150406,000000,42.3563,42.6565,42.3252,42.3252,16541.317396112,0
+TLTE.US,D,20150407,000000,42.3563,42.3651,42.0579,42.0579,8248.5350076039,0
+TLTE.US,D,20150408,000000,43.0161,43.1279,42.7635,42.9996,17160.780728769,0
+TLTE.US,D,20150409,000000,43.4593,43.4593,43.2484,43.2989,3183.7534073761,0
+TLTE.US,D,20150410,000000,43.4593,43.4593,43.2844,43.2844,25181.904778703,0
+TLTE.US,D,20150413,000000,43.7119,43.7528,43.3543,43.54,3089.0845924185,0
+TLTE.US,D,20150414,000000,43.4992,43.6469,43.4992,43.6129,8025.2400853671,0
+TLTE.US,D,20150415,000000,43.6129,43.7596,43.4593,43.7596,9262.1087329644,0
+TLTE.US,D,20150416,000000,43.8655,44.1415,43.7839,44.0269,8464.6268678331,0
+TLTE.US,D,20150417,000000,43.4418,43.4418,43.1444,43.2659,38021.877311747,0
+TLTE.US,D,20150420,000000,43.4913,43.4913,43.3213,43.3213,1643.3271465997,0
+TLTE.US,D,20150421,000000,43.4913,43.7431,43.4758,43.5973,4250.8355933647,0
+TLTE.US,D,20150422,000000,43.7119,44.0609,43.7119,43.9928,4179.8339821466,0
+TLTE.US,D,20150423,000000,44.0269,44.4224,44.0269,44.3913,4196.2981238783,0
+TLTE.US,D,20150424,000000,44.4311,44.5302,44.4311,44.5215,12098.057146258,0
+TLTE.US,D,20150427,000000,44.675,44.9734,44.5302,44.6614,18392.504332074,0
+TLTE.US,D,20150428,000000,44.7576,44.9335,44.7576,44.9335,7652.7388786864,0
+TLTE.US,D,20150429,000000,44.5215,44.7246,44.5117,44.7246,3579.9218177962,0
+TLTE.US,D,20150430,000000,44.2221,44.2221,43.7431,43.7431,110358.11301902,0
+TLTE.US,D,20150501,000000,44.0531,44.2154,43.7916,44.0609,89374.564381915,0
+TLTE.US,D,20150504,000000,44.1901,44.2523,44.0977,44.2523,4196.2981238783,0
+TLTE.US,D,20150505,000000,44.1337,44.1337,43.8578,43.8578,10121.33112959,0
+TLTE.US,D,20150506,000000,43.9122,43.9306,43.3951,43.3951,27452.927328826,0
+TLTE.US,D,20150507,000000,43.0161,43.3388,43.0161,43.1852,17258.536570301,0
+TLTE.US,D,20150508,000000,43.5322,43.7761,43.4913,43.7596,38513.743545983,0
+TLTE.US,D,20150511,000000,43.4992,43.7207,43.4992,43.573,2221.6301249273,0
+TLTE.US,D,20150512,000000,43.2484,43.2989,43.192,43.2572,18299.893534833,0
+TLTE.US,D,20150513,000000,43.6546,43.6546,43.4165,43.4758,1977.7550255258,0
+TLTE.US,D,20150514,000000,43.8335,43.8578,43.6867,43.8335,3336.0467183947,0
+TLTE.US,D,20150515,000000,43.8655,44.229,43.8655,44.229,14149.900809576,0
+TLTE.US,D,20150518,000000,43.8888,44.0103,43.8888,43.9705,7701.1022950234,0
+TLTE.US,D,20150519,000000,43.851,44.0832,43.851,43.851,1727.7058729749,0
+TLTE.US,D,20150520,000000,43.8335,43.9773,43.8335,43.851,3455.4117459498,0
+TLTE.US,D,20150521,000000,43.8655,43.9549,43.7431,43.7431,14442.139325314,0
+TLTE.US,D,20150522,000000,43.9209,44.0025,43.8422,43.9393,9260.050715248,0
+TLTE.US,D,20150526,000000,43.5244,43.5244,43.2912,43.2912,3850.5511475117,0
+TLTE.US,D,20150527,000000,43.3476,43.4418,43.2746,43.4418,21725.464023895,0
+TLTE.US,D,20150528,000000,42.9481,43.1124,42.8451,43.1124,2037.4375393034,0
+TLTE.US,D,20150529,000000,42.7635,42.8383,42.6022,42.6022,19503.833898967,0
+TLTE.US,D,20150601,000000,42.609,42.7635,42.5662,42.7392,3208.4496199737,0
+TLTE.US,D,20150602,000000,42.8121,42.9666,42.6653,42.78,10064.735642387,0
+TLTE.US,D,20150603,000000,42.5662,42.6653,42.5361,42.6177,3824.8259260559,0
+TLTE.US,D,20150604,000000,42.1318,42.2775,41.9044,41.9044,17530.194908875,0
+TLTE.US,D,20150605,000000,41.7927,41.9686,41.7927,41.9209,2472.7082863364,0
+TLTE.US,D,20150608,000000,41.8082,41.817,41.7227,41.7227,1852.2159448212,0
+TLTE.US,D,20150609,000000,41.574,41.574,41.2406,41.3894,23822.584076976,0
+TLTE.US,D,20150610,000000,41.9132,41.9132,41.6702,41.7927,25215.862071025,0
+TLTE.US,D,20150611,000000,41.5652,41.7674,41.5652,41.7305,9159.207847141,0
+TLTE.US,D,20150612,000000,41.5828,41.7402,41.5652,41.7402,8148.7211483552,0
+TLTE.US,D,20150615,000000,41.436,41.6138,40.6984,41.3524,16666.856476817,0
+TLTE.US,D,20150616,000000,41.1843,41.4904,41.1843,41.4904,1604.2248099868,0
+TLTE.US,D,20150617,000000,41.3359,41.3359,41.1513,41.266,19012.99667359,0
+TLTE.US,D,20150618,000000,42.124,42.124,41.6965,41.8724,8640.5873825911,0
+TLTE.US,D,20150619,000000,41.7091,41.7091,41.6138,41.6138,7652.7388786864,0
+TLTE.US,D,20150622,000000,41.8724,42.0988,41.8724,41.9686,36540.10455589,0
+TLTE.US,D,20150623,000000,42.0414,42.2455,42.0414,42.1483,3319.582576663,0
+TLTE.US,D,20150624,000000,42.0171,42.3019,42.0171,42.09,5308.6566996293,0
+TLTE.US,D,20150625,000000,42.1892,42.2037,41.8724,42.0036,6790.4294554863,0
+TLTE.US,D,20150626,000000,41.7674,41.882,41.5652,41.5973,15556.555918782,0
+TLTE.US,D,20150629,000000,41.2319,41.2319,40.7606,40.8363,22344.927356552,0
+TLTE.US,D,20150630,000000,41.1425,41.2581,41.0628,41.0959,10256.131290019,0
+TLTE.US,D,20150701,000000,41.5477,41.5477,41.1668,41.2319,14812.582514279,0
+TLTE.US,D,20150702,000000,41.436,41.6206,41.436,41.4759,8270.1441936268,0
+TLTE.US,D,20150706,000000,40.3903,40.5604,40.3253,40.3903,65058.056052987,0
+TLTE.US,D,20150707,000000,39.4185,39.5643,39.0696,39.5643,3209.4786288319,0
+TLTE.US,D,20150708,000000,38.5896,38.5896,38.2844,38.2844,8640.5873825911,0
+TLTE.US,D,20150709,000000,39.1348,39.2465,38.8821,38.8821,117766.9767983,0
+TLTE.US,D,20150710,000000,39.7256,39.8723,39.4641,39.7664,56169.477535563,0
+TLTE.US,D,20150713,000000,40.1065,40.3816,40.0093,40.3738,32342.777423153,0
+TLTE.US,D,20150714,000000,40.1619,40.4127,40.1619,40.4049,24180.679159641,0
+TLTE.US,D,20150715,000000,40.0502,40.1619,39.8286,39.8286,17695.865335051,0
+TLTE.US,D,20150716,000000,40.2193,40.3253,40.0327,40.2669,13701.252947385,0
+TLTE.US,D,20150717,000000,40.2193,40.2193,40.1464,40.1464,4565.7123039844,0
+TLTE.US,D,20150720,000000,39.8568,40.1377,39.8151,40.0755,34072.541313845,0
+TLTE.US,D,20150721,000000,40.1862,40.2271,39.92,39.9695,73944.576552697,0
+TLTE.US,D,20150722,000000,39.6197,39.7586,39.5963,39.6051,36169.661366926,0
+TLTE.US,D,20150723,000000,39.4826,39.6051,39.2222,39.2222,65673.403350212,0
+TLTE.US,D,20150724,000000,39.0385,39.0385,38.5507,38.7295,11108.150624637,0
+TLTE.US,D,20150727,000000,38.0055,38.1134,37.7324,38.0842,61476.076217475,0
+TLTE.US,D,20150728,000000,37.8073,38.2038,37.7898,38.0579,22838.851608505,0
+TLTE.US,D,20150729,000000,38.1279,38.3573,38.1279,38.2358,80735.006008183,0
+TLTE.US,D,20150730,000000,38.0911,38.1134,37.7548,37.921,43451.957056648,0
+TLTE.US,D,20150731,000000,38.4632,38.4632,38.0998,38.3077,21357.078852647,0
+TLTE.US,D,20150803,000000,37.7091,37.9511,37.6333,37.7723,19770.34719325,0
+TLTE.US,D,20150804,000000,37.9054,38.1211,37.8772,37.9511,39501.592049888,0
+TLTE.US,D,20150805,000000,38.4127,38.4127,37.8772,37.9132,18639.466458051,0
+TLTE.US,D,20150806,000000,37.9287,37.9287,37.6693,37.6868,6219.3295391664,0
+TLTE.US,D,20150807,000000,37.8772,37.8772,37.6868,37.7091,15803.518044758,0
+TLTE.US,D,20150810,000000,38.0317,38.2776,38.0317,38.2776,8025.2400853671,0
+TLTE.US,D,20150811,000000,37.5867,37.6693,37.2484,37.6109,71165.223626607,0
+TLTE.US,D,20150812,000000,36.7956,36.954,36.7956,36.954,174059.93539686,0
+TLTE.US,D,20150813,000000,37.0113,37.0492,36.922,36.9628,23702.190040562,0
+TLTE.US,D,20150814,000000,37.1561,37.1814,36.9783,37.1182,2839.0354398677,0
+TLTE.US,D,20150817,000000,36.5993,36.8588,36.5993,36.8101,19012.99667359,0
+TLTE.US,D,20150818,000000,36.4136,36.4943,36.2252,36.4545,31477.380973379,0
+TLTE.US,D,20150819,000000,35.782,36.0716,35.4264,36.0473,183687.3422745,0
+TLTE.US,D,20150820,000000,35.2874,35.4166,35.0133,35.0521,72708.736913958,0
+TLTE.US,D,20150821,000000,34.5759,34.6858,34.0317,34.1105,28392.412416393,0
+TLTE.US,D,20150824,000000,32.2417,33.3904,32.1853,33.2222,196044.70965303,0
+TLTE.US,D,20150825,000000,33.8588,33.9987,33.0735,33.0735,86661.068022753,0
+TLTE.US,D,20150826,000000,32.2174,33.8034,32.2174,33.61,235660.52168618,0
+TLTE.US,D,20150827,000000,34.3476,35.1144,34.3476,35.0599,55184.716058232,0
+TLTE.US,D,20150828,000000,34.7528,35.0279,34.6771,34.7908,122957.29747924,0
+TLTE.US,D,20150831,000000,34.4934,34.8655,34.4195,34.8403,48639.190711006,0
+TLTE.US,D,20150901,000000,34.022,34.7353,33.5837,33.9248,155295.95886696,0
+TLTE.US,D,20150902,000000,34.1844,34.2184,33.7801,34.0804,12468.500335222,0
+TLTE.US,D,20150903,000000,34.3301,34.5147,34.1446,34.2553,18392.504332074,0
+TLTE.US,D,20150904,000000,33.6518,33.6518,33.3331,33.3816,48762.671773994,0
+TLTE.US,D,20150908,000000,34.1921,34.2242,33.9754,34.0959,80979.910116443,0
+TLTE.US,D,20150909,000000,34.85,34.8744,33.8948,34.0162,58267.626597502,0
+TLTE.US,D,20150910,000000,34.3719,34.7762,34.2009,34.712,93844.578862085,0
+TLTE.US,D,20150911,000000,34.3554,34.7266,34.3554,34.6508,6665.91938364,0
+TLTE.US,D,20150914,000000,34.4195,34.6596,34.3962,34.5235,54564.223716718,0
+TLTE.US,D,20150915,000000,34.6858,35.0668,34.6858,34.8919,39751.641202438,0
+TLTE.US,D,20150916,000000,35.5138,35.7723,35.3904,35.6994,12837.914515328,0
+TLTE.US,D,20150917,000000,35.3583,36.1056,35.3583,35.6994,8962.6671552183,0
+TLTE.US,D,20150918,000000,35.5216,35.6032,34.8073,34.8578,26544.312507005,0
+TLTE.US,D,20150921,000000,35.3749,35.3749,35.1736,35.1736,21975.513176446,0
+TLTE.US,D,20150922,000000,34.5663,34.6936,34.3301,34.5478,8148.7211483552,0
+TLTE.US,D,20150923,000000,34.405,34.405,34.1844,34.1844,37652.463131641,0
+TLTE.US,D,20150924,000000,33.7558,33.9336,33.5837,33.7237,17261.623596875,0
+TLTE.US,D,20150925,000000,34.0162,34.1844,33.8131,33.8131,23702.190040562,0
+TLTE.US,D,20150928,000000,33.2466,33.4283,33.2222,33.2388,29176.517166367,0
+TLTE.US,D,20150929,000000,33.3816,33.6897,33.2553,33.2631,30119.08928051,0
+TLTE.US,D,20150930,000000,33.8461,34.1611,33.8461,34.0464,31232.476865119,0
+TLTE.US,D,20151001,000000,34.1921,34.4681,34.1358,34.2475,129741.55288158,0
+TLTE.US,D,20151002,000000,34.0162,34.9482,34.0162,34.8325,142707.06449533,0
+TLTE.US,D,20151005,000000,35.611,35.8859,35.4817,35.6683,32913.877339474,0
+TLTE.US,D,20151006,000000,35.676,35.8277,35.6605,35.7907,76041.696605778,0
+TLTE.US,D,20151007,000000,36.3146,36.5575,36.2028,36.2494,129619.10082745,0
+TLTE.US,D,20151008,000000,36.5672,36.9705,36.3641,36.8413,83942.426619299,0
+TLTE.US,D,20151009,000000,37.0192,37.3787,36.9443,36.9443,34811.369674057,0
+TLTE.US,D,20151012,000000,37.1241,37.1241,36.712,36.712,36543.191582465,0
+TLTE.US,D,20151013,000000,36.6227,36.7276,36.2767,36.2767,36420.739528335,0
+TLTE.US,D,20151014,000000,36.6634,36.6809,36.4136,36.4283,18886.428584027,0
+TLTE.US,D,20151015,000000,36.986,37.3281,36.8675,37.1814,31105.908775556,0
+TLTE.US,D,20151016,000000,37.3281,37.3622,37.1717,37.2893,7899.7010046626,0
+TLTE.US,D,20151019,000000,37.1561,37.1717,36.9628,37.0035,17651.617954146,0
+TLTE.US,D,20151020,000000,37.0832,37.2358,36.986,37.0113,9020.2916512794,0
+TLTE.US,D,20151021,000000,36.8276,36.9783,36.6732,36.8276,42962.148840129,0
+TLTE.US,D,20151022,000000,36.9443,37.4982,36.9443,37.2631,59254.446092547,0
+TLTE.US,D,20151023,000000,37.5769,37.7091,37.3378,37.3535,17900.638097839,0
+TLTE.US,D,20151026,000000,37.1406,37.9054,37.1329,37.3787,19134.419718862,0
+TLTE.US,D,20151027,000000,36.954,37.0347,36.8034,36.8491,32096.844306035,0
+TLTE.US,D,20151028,000000,37.1017,37.1649,36.3563,36.5011,18765.005538756,0
+TLTE.US,D,20151029,000000,36.3214,36.541,36.2106,36.4136,43451.957056648,0
+TLTE.US,D,20151030,000000,36.5507,36.5507,36.2339,36.4136,54439.71364487,0
+TLTE.US,D,20151102,000000,36.6392,36.8491,36.4623,36.7956,42984.787035009,0
+TLTE.US,D,20151103,000000,36.712,37.2961,36.712,37.059,46168.540442386,0
+TLTE.US,D,20151104,000000,37.2057,37.3203,37.0755,37.2057,6797.6325174939,0
+TLTE.US,D,20151105,000000,37.0657,37.2309,36.9783,37.0113,8886.520499709,0
+TLTE.US,D,20151106,000000,36.3971,36.5847,36.2174,36.3971,19134.419718862,0
+TLTE.US,D,20151109,000000,36.1785,36.2669,35.782,36.0211,57068.831277659,0
+TLTE.US,D,20151110,000000,35.782,36.1707,35.5381,35.6508,40738.460697485,0
+TLTE.US,D,20151111,000000,35.9026,35.9026,35.577,35.7247,27280.053840642,0
+TLTE.US,D,20151112,000000,35.3749,35.6508,35.228,35.228,56538.891715669,0
+TLTE.US,D,20151113,000000,35.3049,35.3049,34.8403,34.8655,52340.535574074,0
+TLTE.US,D,20151116,000000,35.0599,35.611,35.0133,35.4409,87767.252545354,0
+TLTE.US,D,20151117,000000,35.3651,35.611,35.262,35.3495,32342.777423153,0
+TLTE.US,D,20151118,000000,35.3495,35.8694,35.3495,35.7402,42464.108552744,0
+TLTE.US,D,20151119,000000,35.7625,36.1532,35.7072,36.0473,107399.7125516,0
+TLTE.US,D,20151120,000000,36.575,36.6489,36.3398,36.3398,61846.519406439,0
+TLTE.US,D,20151123,000000,36.4623,36.509,36.0716,36.2339,49996.453395017,0
+TLTE.US,D,20151124,000000,36.2339,36.4351,36.0298,36.1785,81104.420188289,0
+TLTE.US,D,20151125,000000,36.2339,36.2417,35.9258,36.162,66783.703908246,0
+TLTE.US,D,20151127,000000,35.7907,35.8054,35.6188,35.7723,11233.689705341,0
+TLTE.US,D,20151130,000000,35.676,35.676,35.2358,35.3991,70490.193815605,0
+TLTE.US,D,20151201,000000,35.7907,35.8189,35.4886,35.7995,40728.170608903,0
+TLTE.US,D,20151202,000000,35.7247,35.8054,35.2446,35.2446,145667.52298047,0
+TLTE.US,D,20151203,000000,35.4409,35.6683,35.2135,35.5293,199454.84500921,0
+TLTE.US,D,20151204,000000,35.577,35.7995,35.3049,35.5216,171590.3141371,0
+TLTE.US,D,20151207,000000,35.5138,35.5138,34.7908,34.8831,104933.17831842,0
+TLTE.US,D,20151208,000000,34.4117,34.7033,34.2388,34.2388,147785.22321071,0
+TLTE.US,D,20151209,000000,34.4429,34.7198,34.1523,34.3962,111842.97280146,0
+TLTE.US,D,20151210,000000,34.1611,34.3642,34.0464,34.0804,119374.28863487,0
+TLTE.US,D,20151211,000000,33.3593,33.576,33.1008,33.1008,61352.595154487,0
+TLTE.US,D,20151214,000000,33.437,33.5128,33.1727,33.5041,100558.86166206,0
+TLTE.US,D,20151215,000000,33.7646,34.0639,33.7646,33.7801,96162.935819686,0
+TLTE.US,D,20151216,000000,34.5147,34.6936,33.9987,34.1611,88511.225949858,0
+TLTE.US,D,20151217,000000,34.4779,34.4779,33.9667,34.1611,91718.646560973,0
+TLTE.US,D,20151218,000000,33.9803,34.5478,33.9803,34.2096,206031.24062219,0
+TLTE.US,D,20151221,000000,34.4117,34.435,33.9754,34.2883,151470.10393205,0
+TLTE.US,D,20151222,000000,34.4604,34.6596,34.2184,34.6391,151942.41899798,0
+TLTE.US,D,20151223,000000,34.7422,35.3602,34.6654,34.9919,171629.41647371,0
+TLTE.US,D,20151224,000000,35.1727,35.228,34.9977,34.9977,149316.38839176,0
+TLTE.US,D,20151228,000000,34.6654,34.9171,34.5876,34.6343,348896.77248169,0
+TLTE.US,D,20151229,000000,34.9424,35.0561,34.7422,35.0152,135273.50450345,0
+TLTE.US,D,20151230,000000,34.884,34.884,34.5876,34.6343,170937.92252098,0
+TLTE.US,D,20151231,000000,34.5342,34.8549,34.4525,34.4691,229906.30415093,0
+TLTE.US,D,20160104,000000,33.6693,33.8578,33.3855,33.644,284879.04438437,0
+TLTE.US,D,20160105,000000,33.7986,33.9803,33.6402,33.644,71251.660370698,0
+TLTE.US,D,20160106,000000,33.4331,33.4866,32.9414,33.1075,350965.08028674,0
+TLTE.US,D,20160107,000000,32.5011,32.9579,32.2719,32.2719,64134.006098294,0
+TLTE.US,D,20160108,000000,32.1338,32.2719,31.7335,31.7335,23601.347172456,0
+TLTE.US,D,20160111,000000,32.3224,32.3224,31.4789,31.7335,51230.235016039,0
+TLTE.US,D,20160112,000000,31.8744,31.9744,31.4632,31.7101,19340.221490509,0
+TLTE.US,D,20160113,000000,31.7752,31.7752,31.2981,31.3146,109157.25968147,0
+TLTE.US,D,20160114,000000,31.338,31.8083,31.2553,31.6091,256055.47725638,0
+TLTE.US,D,20160115,000000,30.438,30.6596,30.0405,30.6276,15605.948343978,0
+TLTE.US,D,20160119,000000,31.2135,31.2135,30.6353,30.9093,103728.20894542,0
+TLTE.US,D,20160120,000000,30.1552,30.438,29.3884,30.0562,195445.82649753,0
+TLTE.US,D,20160121,000000,29.8996,30.506,29.8996,30.1552,59010.570993147,0
+TLTE.US,D,20160122,000000,30.7675,31.0639,30.6451,30.956,22602.179571111,0
+TLTE.US,D,20160125,000000,30.8093,31.0386,30.4963,30.4963,28603.359232331,0
+TLTE.US,D,20160126,000000,30.7422,31.0979,30.7344,30.992,44942.99089223,0
+TLTE.US,D,20160127,000000,30.8326,31.2855,30.6139,30.6139,34121.93373904,0
+TLTE.US,D,20160128,000000,31.2301,31.2301,30.9395,31.0221,18297.835517117,0
+TLTE.US,D,20160129,000000,31.5711,32.1493,31.5624,32.1406,214407.37272822,0
+TLTE.US,D,20160201,000000,31.4487,31.9074,31.4225,31.6431,509494.18498627,0
+TLTE.US,D,20160202,000000,31.2058,31.2738,30.7014,30.9015,196602.4324542,0
+TLTE.US,D,20160203,000000,30.956,31.4565,30.7024,31.2777,51301.236627257,0
+TLTE.US,D,20160204,000000,31.6848,31.9122,31.439,31.7577,144022.13781615,0
+TLTE.US,D,20160205,000000,31.6431,31.7101,31.164,31.2058,88119.17357487,0
+TLTE.US,D,20160208,000000,31.2388,31.2388,30.6596,30.9482,243392.49424695,0
+TLTE.US,D,20160209,000000,30.7763,31.1289,30.3904,30.784,91528.2799222,0
+TLTE.US,D,20160210,000000,31.0484,31.2301,30.7422,30.8093,253320.3717112,0
+TLTE.US,D,20160211,000000,30.5527,30.9172,30.1309,30.5702,175554.05625901,0
+TLTE.US,D,20160212,000000,30.7024,31.0221,30.6139,31.0221,4470.0144801686,0
+TLTE.US,D,20160216,000000,31.2806,31.4789,30.9307,31.338,236097.85045093,0
+TLTE.US,D,20160217,000000,31.8666,32.2553,31.7412,31.9229,130262.23136385,0
+TLTE.US,D,20160218,000000,31.9589,32.198,31.7665,31.7752,11607.21992088,0
+TLTE.US,D,20160219,000000,31.9414,31.9822,31.7752,31.8083,20147.993444222,0
+TLTE.US,D,20160222,000000,32.3612,32.5517,32.2622,32.3797,140258.02341273,0
+TLTE.US,D,20160223,000000,32.3437,32.3437,31.9327,31.9997,33278.146475288,0
+TLTE.US,D,20160224,000000,31.5828,32.0094,31.5342,31.9162,32266.630767645,0
+TLTE.US,D,20160225,000000,31.9074,32.0833,31.6761,31.8666,22104.139283725,0
+TLTE.US,D,20160226,000000,31.8005,31.9997,31.5867,31.6848,31474.293946804,0
+TLTE.US,D,20160229,000000,32.1717,32.1717,31.8569,31.9229,227903.85291282,0
+TLTE.US,D,20160301,000000,32.4264,33.1407,32.4264,32.8899,262485.75361149,0
+TLTE.US,D,20160302,000000,32.9491,33.4768,32.9491,33.4681,138843.13623266,0
+TLTE.US,D,20160303,000000,33.402,33.9152,33.3855,33.852,240096.57887402,0
+TLTE.US,D,20160304,000000,34.3185,34.7004,34.1708,34.3545,18676.510776947,0
+TLTE.US,D,20160307,000000,34.2698,34.751,34.2698,34.3379,6397.3480716409,0
+TLTE.US,D,20160308,000000,34.2058,34.2932,33.9443,34.1873,95592.864912224,0
+TLTE.US,D,20160309,000000,34.1873,34.4954,34.0405,34.1873,186404.9546691,0
+TLTE.US,D,20160310,000000,34.5167,34.5167,33.8918,34.3136,25770.497845612,0
+TLTE.US,D,20160311,000000,34.8248,35.1299,34.6741,35.0648,195212.24148672,0
+TLTE.US,D,20160314,000000,34.9084,35.0152,34.7169,34.783,22756.530899846,0
+TLTE.US,D,20160315,000000,34.1795,34.4613,34.1134,34.3029,135977.34656247,0
+TLTE.US,D,20160316,000000,34.2213,34.9754,33.9842,34.9754,140734.4545141,0
+TLTE.US,D,20160317,000000,35.368,35.7169,35.262,35.4856,20582.235182397,0
+TLTE.US,D,20160318,000000,35.9638,36.0143,35.576,35.576,46741.698376422,0
+TLTE.US,D,20160321,000000,35.9491,35.9491,35.676,35.9249,83738.682865368,0
+TLTE.US,D,20160322,000000,35.713,36.0016,35.6528,35.8247,43958.229414899,0
+TLTE.US,D,20160323,000000,35.643,35.643,35.23,35.2553,14353.644563506,0
+TLTE.US,D,20160324,000000,34.9259,35.23,34.9094,35.1144,25250.848372205,0
+TLTE.US,D,20160328,000000,35.4798,35.4798,35.1386,35.198,30836.308454699,0
+TLTE.US,D,20160329,000000,35.0493,35.7432,35.0493,35.4876,21034.99908002,0
+TLTE.US,D,20160330,000000,36.1814,36.3389,35.8676,35.8676,5479.4721700962,0
+TLTE.US,D,20160331,000000,36.3389,36.3389,35.9016,35.9016,10860.159489801,0
+TLTE.US,D,20160401,000000,35.7188,36.1085,35.3962,36.1085,212908.10682177,0
+TLTE.US,D,20160404,000000,36.0823,36.1387,35.6528,35.7432,39499.534032172,0
+TLTE.US,D,20160405,000000,35.3874,35.3874,35.0969,35.1056,16130.742861677,0
+TLTE.US,D,20160406,000000,36.6547,36.6547,35.1386,35.4953,15551.41087449,0
+TLTE.US,D,20160407,000000,35.0813,35.2048,34.7908,34.8588,8642.6454003075,0
+TLTE.US,D,20160408,000000,35.4613,35.6353,35.3962,35.3962,14057.290012335,0
+TLTE.US,D,20160411,000000,36.1756,36.2397,35.8501,35.8501,115495.95424818,0
+TLTE.US,D,20160412,000000,36.1153,36.5964,36.1085,36.3894,8515.0483018865,0
+TLTE.US,D,20160413,000000,37.057,37.1727,36.7616,37.092,10016.37222605,0
+TLTE.US,D,20160414,000000,36.852,37.1172,36.852,36.9161,27910.836270739,0
+TLTE.US,D,20160415,000000,36.9093,36.9093,36.7869,36.8286,22979.825822082,0
+TLTE.US,D,20160418,000000,36.8043,37.2329,36.6799,36.9588,193199.50016002,0
+TLTE.US,D,20160419,000000,37.1824,37.505,37.1406,37.2728,31501.048177118,0
+TLTE.US,D,20160420,000000,37.3408,37.4895,37.057,37.1824,44253.554957213,0
+TLTE.US,D,20160421,000000,37.1406,37.1406,36.7791,36.8996,20436.115924528,0
+TLTE.US,D,20160422,000000,37.0172,37.0172,36.6615,36.9588,9038.8138107276,0
+TLTE.US,D,20160425,000000,36.8704,36.8704,36.5031,36.5546,46909.426820315,0
+TLTE.US,D,20160426,000000,36.7529,36.9492,36.5887,36.8043,95689.591744898,0
+TLTE.US,D,20160427,000000,36.7363,37.0317,36.3641,36.987,61498.714412357,0
+TLTE.US,D,20160428,000000,36.7189,37.1095,36.6052,36.6197,82882.547495318,0
+TLTE.US,D,20160429,000000,36.5546,36.6275,36.2465,36.4468,125365.17820751,0
+TLTE.US,D,20160502,000000,36.5887,36.7149,36.3389,36.4943,34815.485709489,0
+TLTE.US,D,20160503,000000,35.9754,35.9754,35.5526,35.5526,80586.828732597,0
+TLTE.US,D,20160504,000000,35.3292,35.4701,35.0901,35.1144,179446.79676972,0
+TLTE.US,D,20160505,000000,35.2708,35.4467,35.0969,35.1144,66170.414628739,0
+TLTE.US,D,20160506,000000,35.2145,35.3369,35.0619,35.2465,46363.023116592,0
+TLTE.US,D,20160509,000000,35.1571,35.2048,34.8588,34.8588,49484.006983616,0
+TLTE.US,D,20160510,000000,35.1911,35.3544,35.0414,35.3544,55067.409048393,0
+TLTE.US,D,20160511,000000,35.4467,35.5449,35.2854,35.3544,38238.998180834,0
+TLTE.US,D,20160512,000000,35.577,35.6129,35.0969,35.2903,8267.0571670521,0
+TLTE.US,D,20160513,000000,35.1658,35.1911,34.7616,34.7985,105944.69402606,0
+TLTE.US,D,20160516,000000,34.9589,35.3039,34.9006,35.2086,26373.497036538,0
+TLTE.US,D,20160517,000000,34.9929,35.0493,34.7178,34.8413,46705.683066384,0
+TLTE.US,D,20160518,000000,34.6188,34.9511,34.4167,34.436,25050.191644849,0
+TLTE.US,D,20160519,000000,34.1387,34.3195,34.023,34.2873,66459.566117903,0
+TLTE.US,D,20160520,000000,34.2601,34.885,34.2446,34.5517,88919.742466576,0
+TLTE.US,D,20160523,000000,34.3126,34.6304,34.3126,34.3787,86347.220320991,0
+TLTE.US,D,20160524,000000,34.6926,34.8073,34.6042,34.6838,8120.9379091829,0
+TLTE.US,D,20160525,000000,35.0736,35.2145,34.9181,35.0172,78305.516093893,0
+TLTE.US,D,20160526,000000,35.3214,35.3214,35.1056,35.263,43123.703230872,0
+TLTE.US,D,20160527,000000,35.3077,35.3077,35.0813,35.1571,8252.6510430369,0
+TLTE.US,D,20160531,000000,35.2805,35.3077,35.0658,35.1805,46178.830530968,0
+TLTE.US,D,20160601,000000,35.1815,35.3612,35.0813,35.1911,31628.645275539,0
+TLTE.US,D,20160602,000000,35.3214,35.5526,35.3214,35.4613,6283.1280883769,0
+TLTE.US,D,20160603,000000,35.8141,36.0648,35.6848,35.9404,11976.634100986,0
+TLTE.US,D,20160606,000000,35.9754,36.472,35.9754,36.3068,16723.451964019,0
+TLTE.US,D,20160607,000000,36.7189,36.7869,36.6547,36.6615,3635.4882961408,0
+TLTE.US,D,20160608,000000,37.0172,37.0172,36.8773,36.9248,20645.004722749,0
+TLTE.US,D,20160609,000000,36.7966,36.7966,36.5887,36.6275,8972.9572438007,0
+TLTE.US,D,20160610,000000,36.1572,36.1572,35.8335,35.9103,57670.801459726,0
+TLTE.US,D,20160613,000000,35.6197,35.6265,35.3369,35.3369,7684.6381532917,0
+TLTE.US,D,20160614,000000,35.5128,35.5128,35.0414,35.2465,6933.4616867808,0
+TLTE.US,D,20160615,000000,35.5954,35.7577,35.5371,35.5371,18770.150583047,0
+TLTE.US,D,20160616,000000,35.2708,35.541,35.197,35.4224,26371.439018822,0
+TLTE.US,D,20160617,000000,35.612,35.612,35.198,35.3962,28643.490577803,0
+TLTE.US,D,20160620,000000,36.0755,36.2582,36.025,36.1163,5395.093443721,0
+TLTE.US,D,20160621,000000,36.1697,36.3748,36.0842,36.2339,18327.676774006,0
+TLTE.US,D,20160622,000000,36.576,36.611,36.4136,36.4176,14064.493074343,0
+TLTE.US,D,20160623,000000,36.8101,37.0629,36.7684,37.0629,12849.233612769,0
+TLTE.US,D,20160624,000000,36.2164,36.2164,35.3097,35.3097,23166.076425422,0
+TLTE.US,D,20160627,000000,35.058,35.1348,34.6197,34.7937,14892.845205221,0
+TLTE.US,D,20160628,000000,35.7432,35.8247,35.5682,35.7772,8502.7001955877,0
+TLTE.US,D,20160629,000000,36.4593,36.541,36.3748,36.4321,4680.9612961066,0
+TLTE.US,D,20160630,000000,36.508,36.8598,36.508,36.8491,19692.142520025,0
+TLTE.US,D,20160701,000000,37.0395,37.1163,37.0162,37.0822,5880.7856248074,0
+TLTE.US,D,20160705,000000,36.7014,36.7014,36.4836,36.5283,25729.337491283,0
+TLTE.US,D,20160706,000000,36.0172,36.4681,35.9938,36.3748,8596.340001687,0
+TLTE.US,D,20160707,000000,36.5245,36.6517,36.2776,36.2776,10589.530160086,0
+TLTE.US,D,20160708,000000,36.8345,37.1085,36.8345,36.957,25317.733947989,0
+TLTE.US,D,20160711,000000,37.2659,37.3495,37.1824,37.3495,4756.0789427576,0
+TLTE.US,D,20160712,000000,37.6391,37.8238,37.5896,37.6654,7702.1313038817,0
+TLTE.US,D,20160713,000000,37.6751,37.7898,37.5662,37.7003,9303.2690872938,0
+TLTE.US,D,20160714,000000,38.1066,38.267,37.8257,38.2066,4340.3593640311,0
+TLTE.US,D,20160715,000000,38.1639,38.1814,37.8549,38.0911,21997.122362469,0
+TLTE.US,D,20160718,000000,38.0571,38.2485,38.0571,38.2485,14777.596213099,0
+TLTE.US,D,20160719,000000,38.1639,38.1736,37.9083,38.0881,71543.898886437,0
+TLTE.US,D,20160720,000000,38.1299,38.2135,38.0833,38.2135,4838.3996514164,0
+TLTE.US,D,20160721,000000,38.2825,38.331,38.0396,38.1523,9973.1538540041,0
+TLTE.US,D,20160722,000000,38.1483,38.4224,38.1221,38.4224,12949.047472017,0
+TLTE.US,D,20160725,000000,38.0891,38.1386,38.0045,38.0045,31179.997413349,0
+TLTE.US,D,20160726,000000,38.3797,38.3807,38.1901,38.3048,14377.311767246,0
+TLTE.US,D,20160727,000000,38.4652,38.4904,38.1561,38.4409,20919.750087898,0
+TLTE.US,D,20160728,000000,38.4409,38.6051,38.296,38.5001,26381.729107404,0
+TLTE.US,D,20160729,000000,38.6877,38.778,38.6635,38.7042,4479.2755598927,0
+TLTE.US,D,20160801,000000,39.0881,39.0881,38.6547,38.6547,8475.9459652736,0
+TLTE.US,D,20160802,000000,38.8044,38.8044,38.3981,38.5059,26693.518791449,0
+TLTE.US,D,20160803,000000,38.4312,38.8131,38.4312,38.6712,21144.074018993,0
+TLTE.US,D,20160804,000000,38.9044,39.094,38.8131,38.9549,74984.904508371,0
+TLTE.US,D,20160805,000000,39.1473,39.4535,39.1473,39.297,9070.7130853329,0
+TLTE.US,D,20160808,000000,39.5128,39.6294,39.506,39.506,14620.157857789,0
+TLTE.US,D,20160809,000000,39.7363,40.0347,39.7363,39.8801,17386.133668722,0
+TLTE.US,D,20160810,000000,40.0365,40.0365,39.7664,39.7878,5269.5543630164,0
+TLTE.US,D,20160811,000000,40.0939,40.2854,40.0191,40.1522,16923.079682517,0
+TLTE.US,D,20160812,000000,40.1707,40.2319,39.9997,39.9997,4380.4907095022,0
+TLTE.US,D,20160815,000000,40.369,40.5944,40.369,40.468,11548.56641596,0
+TLTE.US,D,20160816,000000,40.2464,40.4642,40.1522,40.3378,17485.94752797,0
+TLTE.US,D,20160817,000000,39.9705,40.0939,39.3631,39.9453,36287.997385623,0
+TLTE.US,D,20160818,000000,40.3611,40.3816,40.194,40.2854,7985.108739896,0
+TLTE.US,D,20160819,000000,39.9481,40.2037,39.8704,40.2037,71227.993166959,0
+TLTE.US,D,20160822,000000,39.8947,39.8947,39.6741,39.7091,2851.3835461665,0
+TLTE.US,D,20160823,000000,39.9968,39.9968,39.6692,39.6692,6639.1651533259,0
+TLTE.US,D,20160824,000000,39.6867,39.7363,39.5196,39.5633,12620.79364624,0
+TLTE.US,D,20160825,000000,39.6129,39.7878,39.5993,39.6207,2061.1047430427,0
+TLTE.US,D,20160826,000000,39.7091,40.0784,39.3311,39.5458,95771.912453557,0
+TLTE.US,D,20160829,000000,39.6207,39.8111,39.6207,39.746,3565.5156937809,0
+TLTE.US,D,20160830,000000,39.7878,39.7878,39.5283,39.6459,9707.6695685798,0
+TLTE.US,D,20160831,000000,39.6051,39.6051,39.2368,39.4292,12799.841187573,0
+TLTE.US,D,20160901,000000,39.2552,39.5545,39.2552,39.5545,9028.5237221453,0
+TLTE.US,D,20160902,000000,40.0881,40.1396,39.8704,40.054,22200.8661164,0
+TLTE.US,D,20160906,000000,40.436,40.8597,40.436,40.8189,8444.0466906684,0
+TLTE.US,D,20160907,000000,40.985,40.985,39.8753,40.7509,9027.4947132871,0
+TLTE.US,D,20160908,000000,40.8782,40.8782,40.6517,40.6596,11600.016858872,0
+TLTE.US,D,20160909,000000,40.1357,40.1357,39.5876,39.5876,13840.169143248,0
+TLTE.US,D,20160912,000000,39.2552,40.1192,39.2552,39.8539,14885.642143214,0
+TLTE.US,D,20160913,000000,39.3544,39.3544,38.7635,38.8267,21099.826638089,0
+TLTE.US,D,20160914,000000,39.1123,39.3136,38.9209,39.0385,54588.919929315,0
+TLTE.US,D,20160915,000000,39.1707,39.7363,39.1707,39.6177,12040.432650196,0
+TLTE.US,D,20160916,000000,39.297,39.4603,39.2202,39.4214,10107.954014433,0
+TLTE.US,D,20160919,000000,39.8869,39.9481,39.6605,39.6945,7994.3698196201,0
+TLTE.US,D,20160920,000000,39.9958,39.9987,39.8082,39.9987,7793.7130922645,0
+TLTE.US,D,20160921,000000,40.0308,40.848,40.0308,40.643,11339.677617739,0
+TLTE.US,D,20160922,000000,40.955,40.955,40.6829,40.8383,6010.4407409449,0
+TLTE.US,D,20160923,000000,40.4845,40.7295,40.3261,40.5089,15928.028116605,0
+TLTE.US,D,20160926,000000,40.1474,40.2406,39.8869,40.0142,10766.519683702,0
+TLTE.US,D,20160927,000000,40.2076,40.4515,40.055,40.3923,7424.2989121585,0
+TLTE.US,D,20160928,000000,40.434,40.6527,40.1571,40.6527,22126.777478606,0
+TLTE.US,D,20160929,000000,40.5507,40.5944,39.8966,40.2474,15323.999916821,0
+TLTE.US,D,20160930,000000,40.1571,40.4302,40.1571,40.4302,4738.5857921677,0
+TLTE.US,D,20161003,000000,40.3291,40.6177,40.1999,40.4593,12481.877450379,0
+TLTE.US,D,20161004,000000,40.4282,40.5302,40.0978,40.2824,3591.2409152367,0
+TLTE.US,D,20161005,000000,40.3505,40.6527,40.3261,40.6527,3128.1869290314,0
+TLTE.US,D,20161006,000000,40.4845,40.6663,40.4845,40.6663,657.53666041154,0
+TLTE.US,D,20161007,000000,40.8033,40.8033,40.3981,40.5662,17002.3133646,0
+TLTE.US,D,20161010,000000,40.8218,40.8626,40.5604,40.5604,5707.9121366241,0
+TLTE.US,D,20161011,000000,40.2164,40.2164,39.7888,39.7966,36611.106167108,0
+TLTE.US,D,20161012,000000,39.8121,40.057,39.6945,39.9735,6693.7026228123,0
+TLTE.US,D,20161013,000000,39.3689,39.7888,39.3689,39.7547,2627.0596150715,0
+TLTE.US,D,20161014,000000,39.9656,39.9822,39.7189,39.8004,3715.7509870831,0
+TLTE.US,D,20161017,000000,39.5701,39.9316,39.5701,39.8646,11474.477778167,0
+TLTE.US,D,20161018,000000,40.3261,40.6255,40.2883,40.5847,37300.542102125,0
+TLTE.US,D,20161019,000000,40.7033,40.8305,40.6401,40.8033,7846.1925440344,0
+TLTE.US,D,20161020,000000,40.5429,40.6032,40.3349,40.5604,10711.982214216,0
+TLTE.US,D,20161021,000000,40.468,40.5264,40.2999,40.3087,11522.841194505,0
+TLTE.US,D,20161024,000000,40.6498,40.6604,40.5429,40.6177,11916.951587208,0
+TLTE.US,D,20161025,000000,40.5604,40.6829,40.5604,40.6537,3854.6671829446,0
+TLTE.US,D,20161026,000000,40.4428,40.4428,40.3087,40.368,6877.8952084362,0
+TLTE.US,D,20161027,000000,40.2601,40.2824,40.1309,40.2164,4464.8694358774,0
+TLTE.US,D,20161028,000000,40.1328,40.2212,39.8656,39.9735,8489.3230804307,0
+TLTE.US,D,20161031,000000,40.2562,40.2562,40.0492,40.1834,8174.4463698111,0
+TLTE.US,D,20161101,000000,39.9987,40.1474,39.6624,39.8646,40136.490515419,0
+TLTE.US,D,20161102,000000,39.7801,39.8374,39.4963,39.7304,10707.866178784,0
+TLTE.US,D,20161103,000000,39.6284,39.7713,39.2941,39.2941,5024.6502547567,0
+TLTE.US,D,20161104,000000,39.1075,39.3933,39.0171,39.0171,12818.363347022,0
+TLTE.US,D,20161107,000000,39.4593,40.1746,39.4593,39.9316,8951.3480577778,0
+TLTE.US,D,20161108,000000,40.1659,40.4165,40.1659,40.4165,3608.7340658267,0
+TLTE.US,D,20161109,000000,39.6119,40.0492,39.6119,39.747,28057.984537467,0
+TLTE.US,D,20161110,000000,39.3758,39.3758,38.6537,38.6702,13793.863744628,0
+TLTE.US,D,20161111,000000,38.1668,38.4797,37.989,38.2348,14066.551092059,0
+TLTE.US,D,20161114,000000,38.023,38.5429,37.8228,37.8724,11434.346432696,0
+TLTE.US,D,20161115,000000,38.1591,38.5711,37.955,38.5711,4456.6373650115,0
+TLTE.US,D,20161116,000000,38.0589,38.3534,38.0589,38.3534,13379.173174759,0
+TLTE.US,D,20161117,000000,38.2922,38.3,38.1163,38.1251,5064.7816002279,0
+TLTE.US,D,20161118,000000,38.1211,38.2261,38.0754,38.1766,21961.10705243,0
+TLTE.US,D,20161121,000000,38.2106,38.4972,38.0502,38.4972,52210.880457936,0
+TLTE.US,D,20161122,000000,38.5711,38.7703,38.5274,38.7703,7026.0724840219,0
+TLTE.US,D,20161123,000000,38.3262,38.5623,38.3262,38.471,5726.4342960723,0
+TLTE.US,D,20161125,000000,38.7703,38.7859,38.5109,38.5536,11754.368187607,0
+TLTE.US,D,20161128,000000,38.6372,38.9132,38.6372,38.8597,14990.601046753,0
+TLTE.US,D,20161129,000000,38.4622,38.8277,38.4554,38.6488,13975.998312534,0
+TLTE.US,D,20161130,000000,38.9229,38.9229,38.6537,38.8374,22574.396331938,0
+TLTE.US,D,20161201,000000,38.6945,38.8189,38.5691,38.7208,26506.23917925,0
+TLTE.US,D,20161202,000000,38.7859,38.8792,38.6868,38.6868,33122.766137695,0
+TLTE.US,D,20161205,000000,38.6955,38.7635,38.5847,38.7635,4272.4447793877,0
+TLTE.US,D,20161206,000000,38.9326,39.1348,38.8461,39.1348,28682.592914415,0
+TLTE.US,D,20161207,000000,39.3339,39.6867,39.3009,39.6867,62776.743414283,0
+TLTE.US,D,20161208,000000,39.3009,39.6945,39.2941,39.6042,43359.346259407,0
+TLTE.US,D,20161209,000000,39.3612,39.5779,39.2844,39.3933,7638.3327546711,0
+TLTE.US,D,20161212,000000,39.2252,39.3107,39.094,39.1348,18450.128828136,0
+TLTE.US,D,20161213,000000,39.6284,39.6284,39.3252,39.5488,24913.333466704,0
+TLTE.US,D,20161214,000000,39.2407,39.3504,38.7859,38.7859,7885.2948806473,0
+TLTE.US,D,20161215,000000,38.6372,38.8792,38.6372,38.8461,19813.565565297,0
+TLTE.US,D,20161216,000000,38.645,38.8636,38.4661,38.4876,25604.827419437,0
+TLTE.US,D,20161219,000000,38.5983,38.6206,38.3777,38.4622,29443.03046065,0
+TLTE.US,D,20161220,000000,38.3942,38.6041,38.2426,38.3855,65037.475875823,0
+TLTE.US,D,20161221,000000,38.2776,38.4107,38.2261,38.2688,39488.21493473,0
+TLTE.US,D,20161222,000000,38.1746,38.1911,37.818,37.85,59829.6620443,0
+TLTE.US,D,20161223,000000,37.887,38.1746,37.887,38.0502,46068.726583137,0
+TLTE.US,D,20161227,000000,38.2767,38.4282,38.1493,38.1493,63177.027860136,0
+TLTE.US,D,20161228,000000,38.4107,38.4107,38.1231,38.2513,134940.10563337,0
+TLTE.US,D,20161229,000000,38.7577,39.0191,38.5721,39.0191,113504.8221075,0
+TLTE.US,D,20161230,000000,39.0628,39.0628,38.7422,38.8734,38890.360788096,0
+TLTE.US,D,20170103,000000,39.1036,39.3913,39.0871,39.2377,43037.266486779,0
+TLTE.US,D,20170104,000000,39.6372,39.7479,39.4768,39.6119,31890.01352553,0
+TLTE.US,D,20170105,000000,39.5438,40.0093,39.5438,39.918,24867.028068084,0
+TLTE.US,D,20170106,000000,39.7295,39.8889,39.6945,39.7819,12017.794455315,0
+TLTE.US,D,20170109,000000,39.6459,39.8491,39.6177,39.7022,33906.870887669,0
+TLTE.US,D,20170110,000000,39.9578,40.1707,39.8656,39.8656,22810.039360474,0
+TLTE.US,D,20170111,000000,39.9938,40.2446,39.8743,40.2446,6244.025751764,0
+TLTE.US,D,20170112,000000,40.4223,40.5167,40.3485,40.4982,4683.019313823,0
+TLTE.US,D,20170113,000000,40.3728,40.6692,40.3466,40.6255,91301.897973388,0
+TLTE.US,D,20170117,000000,40.3728,40.7693,40.3728,40.4438,21606.09899634,0
+TLTE.US,D,20170118,000000,40.5827,40.5827,40.3311,40.3563,30723.117480293,0
+TLTE.US,D,20170119,000000,40.2446,40.4136,40.1144,40.2377,22908.824210864,0
+TLTE.US,D,20170120,000000,40.3563,40.4486,40.2202,40.3408,32980.762915259,0
+TLTE.US,D,20170123,000000,40.6838,40.8218,40.5565,40.8218,8657.0515243228,0
+TLTE.US,D,20170124,000000,41.1084,41.3106,41.0754,41.1251,80239.023738515,0
+TLTE.US,D,20170125,000000,41.2513,41.3398,41.2086,41.335,46162.366389236,0
+TLTE.US,D,20170126,000000,41.1328,41.3106,41.1251,41.2329,20953.707380219,0
+TLTE.US,D,20170127,000000,41.4137,41.4632,41.1668,41.3106,20209.733975716,0
+TLTE.US,D,20170130,000000,41.2698,41.298,40.9297,41.0997,16621.580087054,0
+TLTE.US,D,20170131,000000,41.2785,41.3427,40.9132,41.2678,83686.203413599,0
+TLTE.US,D,20170201,000000,41.8199,41.8335,41.3805,41.4302,18238.153003339,0
+TLTE.US,D,20170202,000000,41.3622,41.5564,41.3028,41.5127,37043.289887567,0
+TLTE.US,D,20170203,000000,41.574,41.8412,41.574,41.6858,29143.588882904,0
+TLTE.US,D,20170206,000000,41.7411,41.8112,41.5574,41.7315,30553.331018684,0
+TLTE.US,D,20170207,000000,41.4972,41.7081,41.4972,41.5283,46763.307562446,0
+TLTE.US,D,20170208,000000,41.5564,41.9472,41.5564,41.9472,38674.268927867,0
+TLTE.US,D,20170209,000000,42.2067,42.2397,42.0366,42.0891,18158.919321256,0
+TLTE.US,D,20170210,000000,41.9199,42.2922,41.9199,42.1823,22576.454349654,0
+TLTE.US,D,20170213,000000,50.8518,50.8518,42.0891,42.4525,29327.781468528,0
+TLTE.US,D,20170214,000000,42.3592,42.5128,42.0725,42.4331,26872.566332782,0
+TLTE.US,D,20170215,000000,42.6372,42.8499,42.2067,42.8092,27033.091714666,0
+TLTE.US,D,20170216,000000,42.6118,42.8364,42.4797,42.5371,23030.247256136,0
+TLTE.US,D,20170217,000000,42.3214,42.4438,42.1911,42.2144,30627.419656477,0
+TLTE.US,D,20170221,000000,42.6303,42.744,42.47,42.6547,51054.274501281,0
+TLTE.US,D,20170222,000000,42.8674,42.9268,42.7003,42.7965,12658.866973995,0
+TLTE.US,D,20170223,000000,43.0803,43.159,42.8937,43.0025,31835.476056044,0
+TLTE.US,D,20170224,000000,42.6206,42.7479,42.5371,42.5623,11852.12402914,0
+TLTE.US,D,20170227,000000,42.6643,42.7159,42.4525,42.4894,8083.8935902865,0
+TLTE.US,D,20170228,000000,42.6206,42.6303,42.3252,42.3679,54121.749907677,0
+TLTE.US,D,20170301,000000,42.6547,43.1959,42.6547,42.8849,23772.162642922,0
+TLTE.US,D,20170302,000000,42.5205,42.8092,42.26,42.26,22496.191658712,0
+TLTE.US,D,20170303,000000,42.3932,42.6818,42.3524,42.5623,8165.185290087,0
+TLTE.US,D,20170306,000000,42.5205,42.606,42.3932,42.4613,30533.779850378,0
+TLTE.US,D,20170307,000000,42.2844,42.7246,42.2844,42.6303,20514.320597754,0
+TLTE.US,D,20170308,000000,42.5701,42.6255,42.3019,42.333,42666.823297815,0
+TLTE.US,D,20170309,000000,42.0201,42.1726,41.7596,41.8792,44962.542060535,0
+TLTE.US,D,20170310,000000,42.0725,42.3097,42.0725,42.3019,115916.8188712,0
+TLTE.US,D,20170313,000000,42.8441,42.8674,42.6731,42.8674,17889.319000399,0
+TLTE.US,D,20170314,000000,42.7402,42.8762,42.5895,42.6731,77801.301753358,0
+TLTE.US,D,20170315,000000,42.8849,43.8053,42.8072,43.7479,105837.67710481,0
+TLTE.US,D,20170316,000000,44.0696,44.0696,43.7916,43.8578,85647.494297392,0
+TLTE.US,D,20170317,000000,43.8908,43.9899,43.6469,43.6954,89020.585334683,0
+TLTE.US,D,20170320,000000,44.229,44.3058,44.1075,44.2455,33635.212549096,0
+TLTE.US,D,20170321,000000,44.229,44.4486,43.7547,43.7547,113504.8221075,0
+TLTE.US,D,20170322,000000,43.9665,44.1697,43.7547,44.0434,56416.439661539,0
+TLTE.US,D,20170323,000000,43.9335,44.1007,43.8985,43.9151,52098.718492389,0
+TLTE.US,D,20170324,000000,44.0434,44.1551,43.9335,44.1269,46862.092412835,0
+TLTE.US,D,20170327,000000,44.1454,44.1454,43.5963,43.8655,103141.67389623,0
+TLTE.US,D,20170328,000000,43.6954,44.0259,43.6954,43.9073,21461.008747329,0
+TLTE.US,D,20170329,000000,43.9238,44.0356,43.7926,43.9802,35210.625111052,0
+TLTE.US,D,20170330,000000,43.8053,43.9997,43.8053,43.8403,46196.323681558,0
+TLTE.US,D,20170331,000000,43.7644,43.7819,43.571,43.6595,54863.665294464,0
+TLTE.US,D,20170403,000000,44.7538,44.7538,43.5088,43.8985,52609.106886073,0
+TLTE.US,D,20170404,000000,43.7713,43.9578,43.7343,43.882,15517.453582169,0
+TLTE.US,D,20170405,000000,44.1697,44.2124,43.6546,43.8053,24366.929762982,0
+TLTE.US,D,20170406,000000,43.8218,43.9151,43.7061,43.7741,18917.298849774,0
+TLTE.US,D,20170407,000000,43.7741,43.8908,43.6663,43.6663,36817.936947613,0
+TLTE.US,D,20170410,000000,43.6469,43.6469,43.3728,43.4845,51951.570225661,0
+TLTE.US,D,20170411,000000,43.5088,43.5088,43.089,43.3466,58177.073817977,0
+TLTE.US,D,20170412,000000,43.3417,43.6109,43.3417,43.6109,22618.643712842,0
+TLTE.US,D,20170413,000000,43.8053,43.8315,43.3573,43.3573,17030.096603773,0
+TLTE.US,D,20170417,000000,43.8218,43.9705,43.7547,43.8403,49799.912703094,0
+TLTE.US,D,20170418,000000,43.5438,43.5438,43.2601,43.2649,11890.197356895,0
+TLTE.US,D,20170419,000000,43.2202,43.3136,42.9598,42.9695,19611.879829082,0
+TLTE.US,D,20170420,000000,43.3329,43.5011,43.2912,43.3913,28941.90314669,0
+TLTE.US,D,20170421,000000,43.6197,43.6197,43.2892,43.4923,35525.501821671,0
+TLTE.US,D,20170424,000000,43.089,43.9277,43.089,43.8315,7293.6147871627,0
+TLTE.US,D,20170425,000000,44.3135,44.4068,44.2698,44.365,63889.101990034,0
+TLTE.US,D,20170426,000000,44.2455,44.3058,44.0929,44.0929,48255.370406885,0
+TLTE.US,D,20170427,000000,44.2533,44.2533,43.9665,44.0434,44959.455033961,0
+TLTE.US,D,20170428,000000,44.1172,44.2046,43.9822,44.2046,12258.582528142,0
+TLTE.US,D,20170501,000000,44.2883,44.4145,44.2533,44.33,24510.991003134,0
+TLTE.US,D,20170502,000000,44.4904,44.6021,44.4564,44.5954,11556.798486826,0
+TLTE.US,D,20170503,000000,44.4408,44.4904,44.2348,44.3223,55229.992447994,0
+TLTE.US,D,20170504,000000,44.1454,44.1872,43.9297,43.9433,46311.572673681,0
+TLTE.US,D,20170505,000000,43.8908,44.1872,43.8908,44.1551,39610.66698886,0
+TLTE.US,D,20170508,000000,44.0472,44.1872,44.0365,44.1269,16718.306919728,0
+TLTE.US,D,20170509,000000,44.3805,44.4437,44.2727,44.4224,21607.128005198,0
+TLTE.US,D,20170510,000000,44.6089,44.6886,44.5079,44.6089,10010.198172901,0
+TLTE.US,D,20170511,000000,44.6021,44.7216,44.4612,44.7216,15439.248908943,0
+TLTE.US,D,20170512,000000,44.7635,44.9569,44.5264,44.9471,33255.508280407,0
+TLTE.US,D,20170515,000000,45.0569,45.2688,45.0569,45.2688,26444.498647756,0
+TLTE.US,D,20170516,000000,45.2183,45.3359,45.196,45.3281,17595.022466944,0
+TLTE.US,D,20170517,000000,44.8276,45.0492,44.6177,44.6177,30442.198061995,0
+TLTE.US,D,20170518,000000,43.8578,44.33,43.8578,43.9578,24642.704136989,0
+TLTE.US,D,20170519,000000,44.4087,44.811,44.4087,44.712,21385.891100677,0
+TLTE.US,D,20170522,000000,44.6089,44.8548,44.6089,44.7722,18703.265007262,0
+TLTE.US,D,20170523,000000,44.6021,44.676,44.5186,44.6624,8969.870217226,0
+TLTE.US,D,20170524,000000,44.7373,44.8363,44.6449,44.8276,27520.841913469,0
+TLTE.US,D,20170525,000000,45.193,45.193,44.9607,45.0482,13293.765439525,0
+TLTE.US,D,20170526,000000,45.16,45.2435,45.1435,45.2183,6888.1852970185,0
+TLTE.US,D,20170530,000000,44.9977,45.1541,44.9977,45.1298,4475.1595244598,0
+TLTE.US,D,20170531,000000,45.0832,45.124,44.8879,44.9131,34794.905532325,0
+TLTE.US,D,20170601,000000,45.0132,45.228,45.0132,45.2183,14182.829093039,0
+TLTE.US,D,20170602,000000,45.5905,45.5905,45.4457,45.5321,10660.531771304,0
+TLTE.US,D,20170605,000000,46.2844,46.2844,45.3446,45.4136,17222.521260263,0
+TLTE.US,D,20170606,000000,45.5098,45.642,45.504,45.5146,11816.108719101,0
+TLTE.US,D,20170607,000000,46.6537,46.6537,45.2775,45.3786,11937.531764373,0
+TLTE.US,D,20170608,000000,45.5049,45.5905,45.4214,45.5555,12920.235223987,0
+TLTE.US,D,20170609,000000,45.5478,45.642,45.1503,45.2853,37022.709710402,0
+TLTE.US,D,20170612,000000,45.4049,45.4049,45.0394,45.1016,15656.369778031,0
+TLTE.US,D,20170613,000000,45.1016,45.4651,45.1016,45.4651,9291.9499898532,0
+TLTE.US,D,20170614,000000,45.6585,45.7945,45.4136,45.4136,20505.05951803,0
+TLTE.US,D,20170615,000000,44.7868,45.0122,44.779,44.8276,25599.682375146,0
+TLTE.US,D,20170616,000000,44.8276,45.1016,44.8276,44.9471,21392.065153827,0
+TLTE.US,D,20170619,000000,45.4117,45.5643,45.2562,45.3864,25579.102197982,0
+TLTE.US,D,20170620,000000,45.0541,45.0541,44.538,44.538,65906.988361031,0
+TLTE.US,D,20170621,000000,44.8762,45.0541,44.5546,44.8684,50320.59118536,0
+TLTE.US,D,20170622,000000,44.986,45.1901,44.986,45.0541,17706.155423633,0
+TLTE.US,D,20170623,000000,44.9102,45.2756,44.9102,45.1998,8753.7783569968,0
+TLTE.US,D,20170626,000000,45.4729,45.6673,45.3582,45.3582,32302.646077682,0
+TLTE.US,D,20170627,000000,45.3437,45.503,45.1065,45.1065,23182.540567154,0
+TLTE.US,D,20170628,000000,45.5468,45.5468,45.1901,45.4184,21894.221476646,0
+TLTE.US,D,20170629,000000,45.7245,45.7245,44.7488,44.9607,13936.895975921,0
+TLTE.US,D,20170630,000000,45.2416,45.4117,45.2416,45.3437,29935.925703744,0
+TLTE.US,D,20170703,000000,45.4806,45.5331,45.3437,45.3699,6367.5068147521,0
+TLTE.US,D,20170705,000000,45.2153,45.3514,45.0716,45.3514,13232.024908031,0
+TLTE.US,D,20170706,000000,45.3339,45.3339,45.0035,45.0035,10121.33112959,0
+TLTE.US,D,20170707,000000,45.295,45.295,45.0103,45.1998,61339.21803933,0
+TLTE.US,D,20170710,000000,45.2338,45.4729,45.2338,45.3951,13795.921762344,0
+TLTE.US,D,20170711,000000,45.5478,45.6585,45.4641,45.6323,6899.5043944591,0
+TLTE.US,D,20170712,000000,45.8791,46.4738,45.8791,46.3883,44877.134325302,0
+TLTE.US,D,20170713,000000,46.4787,46.6313,46.3883,46.6157,15617.267441418,0
+TLTE.US,D,20170714,000000,46.8655,47.1939,46.8655,47.1522,38211.214941662,0
+TLTE.US,D,20170717,000000,46.8791,47.0327,46.8121,46.8121,13641.570433609,0
+TLTE.US,D,20170718,000000,46.9763,47.02,46.8713,47.02,27021.772617225,0
+TLTE.US,D,20170719,000000,47.3213,47.3922,47.2202,47.2814,20595.612297554,0
+TLTE.US,D,20170720,000000,47.4,47.4301,47.2931,47.3738,108337.13962145,0
+TLTE.US,D,20170721,000000,47.3213,47.365,47.1114,47.1114,31621.442213531,0
+TLTE.US,D,20170724,000000,47.0939,47.4758,47.0939,47.3398,107216.54897484,0
+TLTE.US,D,20170725,000000,47.4485,47.4485,47.1697,47.1697,374510.86098085,0
+TLTE.US,D,20170726,000000,47.33,47.5467,47.2426,47.5351,20641.917696174,0
+TLTE.US,D,20170727,000000,47.6536,47.6701,47.2386,47.3738,35396.875714392,0
+TLTE.US,D,20170728,000000,47.0939,47.2883,47.0939,47.1852,85344.965693072,0
+TLTE.US,D,20170731,000000,47.2289,47.3738,47.2289,47.3125,78073.98910079,0
+TLTE.US,D,20170801,000000,47.5439,47.5944,47.4583,47.5439,25330.082054289,0
+TLTE.US,D,20170802,000000,47.5846,47.7294,47.3922,47.7216,75160.865023129,0
+TLTE.US,D,20170803,000000,47.4388,47.467,47.3495,47.3495,56098.475924344,0
+TLTE.US,D,20170804,000000,47.5506,47.5506,47.3125,47.4807,11792.441515362,0
+TLTE.US,D,20170807,000000,47.7041,47.8315,47.6196,47.8315,5634.8525076895,0
+TLTE.US,D,20170808,000000,47.9257,47.9325,47.7372,47.746,11143.136925816,0
+TLTE.US,D,20170809,000000,47.2436,47.4,47.2436,47.4,16944.68886854,0
+TLTE.US,D,20170810,000000,46.8558,46.8558,46.2969,46.2969,59066.137471491,0
+TLTE.US,D,20170811,000000,46.1327,46.3971,46.1327,46.3621,18523.188457071,0
+TLTE.US,D,20170814,000000,46.6487,46.7781,46.5243,46.709,11246.03781164,0
+TLTE.US,D,20170815,000000,46.4263,46.7294,46.4263,46.7265,5140.9282557372,0
+TLTE.US,D,20170816,000000,47.0005,47.1522,46.9296,47.1522,15134.662286906,0
+TLTE.US,D,20170817,000000,46.952,47.1939,46.6672,46.7508,31364.189998973,0
+TLTE.US,D,20170818,000000,46.847,47.1697,46.847,46.8558,17926.363319295,0
+TLTE.US,D,20170821,000000,47.1026,47.1784,46.9715,47.1357,40306.276977027,0
+TLTE.US,D,20170822,000000,47.4175,47.6633,47.3213,47.5439,10533.963681742,0
+TLTE.US,D,20170823,000000,47.436,47.746,47.436,47.7139,37705.971592269,0
+TLTE.US,D,20170824,000000,47.7538,47.9821,47.7372,47.7538,27206.994211708,0
+TLTE.US,D,20170825,000000,48.1813,48.3397,48.1619,48.2153,23745.408412609,0
+TLTE.US,D,20170828,000000,48.227,48.227,48.0744,48.2221,16527.940280955,0
+TLTE.US,D,20170829,000000,47.9578,48.2308,47.9578,48.1104,28750.507499059,0
+TLTE.US,D,20170830,000000,48.2473,48.3067,48.1104,48.1716,5015.3891750326,0
+TLTE.US,D,20170831,000000,48.1901,48.5098,48.1901,48.3922,36941.418010601,0
+TLTE.US,D,20170901,000000,48.5798,48.7236,48.4505,48.6721,14978.252940455,0
+TLTE.US,D,20170905,000000,48.4,48.5098,48.0171,48.2473,15916.709019164,0
+TLTE.US,D,20170906,000000,48.2814,48.4748,48.2183,48.3922,6815.1256680839,0
+TLTE.US,D,20170907,000000,48.5798,48.8334,48.5798,48.8247,51943.338154795,0
+TLTE.US,D,20170908,000000,48.7236,48.7236,48.5176,48.5176,18337.966862588,0
+TLTE.US,D,20170911,000000,48.9559,49.191,48.9559,49.054,5653.3746671377,0
+TLTE.US,D,20170912,000000,49.3329,49.3329,49.0365,49.0365,21811.900767987,0
+TLTE.US,D,20170913,000000,48.9277,49.1609,48.8247,48.8927,39390.459093198,0
+TLTE.US,D,20170914,000000,48.9947,49.0268,48.9082,48.9461,40737.431688627,0
+TLTE.US,D,20170915,000000,49.2338,49.3611,49.0034,49.3524,55947.211622184,0
+TLTE.US,D,20170918,000000,49.5846,49.5846,49.3417,49.3524,27348.997434144,0
+TLTE.US,D,20170919,000000,49.3426,49.3931,49.2629,49.3009,7740.2046316363,0
+TLTE.US,D,20170920,000000,49.7906,49.7906,49.3377,49.3776,34369.924873874,0
+TLTE.US,D,20170921,000000,49.4097,49.4097,49.1541,49.3611,23185.627593729,0
+TLTE.US,D,20170922,000000,49.0598,49.1376,48.8742,48.9656,13194.980589135,0
+TLTE.US,D,20170925,000000,48.4136,48.4136,47.8548,47.9927,40945.29147799,0
+TLTE.US,D,20170926,000000,48.0978,48.1046,47.8975,47.9927,20419.651782796,0
+TLTE.US,D,20170927,000000,47.8402,47.9481,47.6235,47.813,17068.169931528,0
+TLTE.US,D,20170928,000000,47.5904,47.744,47.4709,47.7198,47711.024720879,0
+TLTE.US,D,20170929,000000,48.0336,48.329,48.0287,48.329,24057.198096653,0
+TLTE.US,D,20171002,000000,48.3387,48.5506,48.2183,48.2183,34569.552592371,0
+TLTE.US,D,20171003,000000,48.8431,49.0511,48.7245,48.9656,68951.825572546,0
+TLTE.US,D,20171004,000000,48.9316,49.2085,48.8976,48.9559,52341.564582932,0
+TLTE.US,D,20171005,000000,49.1103,49.5059,49.087,49.3329,20755.10867058,0
+TLTE.US,D,20171006,000000,49.0598,49.1308,48.9121,49.0773,33984.046552037,0
+TLTE.US,D,20171009,000000,48.9743,49.1541,48.8937,49.1453,4226.1393807671,0
+TLTE.US,D,20171010,000000,49.3096,49.4009,49.2231,49.3854,5814.9290578805,0
+TLTE.US,D,20171011,000000,49.4379,49.5817,49.3329,49.5817,5634.8525076895,0
+TLTE.US,D,20171012,000000,49.5895,49.8052,49.5895,49.6167,11884.023303745,0
+TLTE.US,D,20171013,000000,50.0394,50.1677,49.9199,50.0297,15954.782346919,0
+TLTE.US,D,20171016,000000,50.1677,50.1677,49.9199,49.988,8874.1723934102,0
+TLTE.US,D,20171017,000000,49.8761,49.8761,49.5992,49.7984,70680.560454379,0
+TLTE.US,D,20171018,000000,49.8149,50.0132,49.8149,49.9354,6873.7791730033,0
+TLTE.US,D,20171019,000000,49.4379,49.6517,49.2921,49.5496,9950.515659123,0
+TLTE.US,D,20171020,000000,49.6692,49.8227,49.4816,49.8227,14884.613134356,0
+TLTE.US,D,20171023,000000,49.7479,49.7479,49.4379,49.4903,9268.2827861138,0
+TLTE.US,D,20171024,000000,49.6332,49.6692,49.4719,49.4719,12527.153840141,0
+TLTE.US,D,20171025,000000,49.7751,49.7751,49.1793,49.4009,19270.248888149,0
+TLTE.US,D,20171026,000000,49.5573,49.6934,49.1453,49.2669,38669.123883576,0
+TLTE.US,D,20171027,000000,49.3368,49.7479,49.2669,49.7012,50673.541223734,0
+TLTE.US,D,20171030,000000,49.5224,49.5224,49.2834,49.3251,16692.581698272,0
+TLTE.US,D,20171031,000000,49.6264,49.7207,49.5127,49.6769,28312.14972545,0
+TLTE.US,D,20171101,000000,49.8586,50.1939,49.8324,49.9004,21171.857258166,0
+TLTE.US,D,20171102,000000,49.8509,50.1007,49.8149,50.1007,13066.354481856,0
+TLTE.US,D,20171103,000000,49.9004,49.9442,49.573,49.7887,63533.064925085,0
+TLTE.US,D,20171106,000000,49.8586,50.1084,49.7887,49.9617,10016.37222605,0
+TLTE.US,D,20171107,000000,49.9713,49.9713,49.5573,49.9617,15717.081300666,0
+TLTE.US,D,20171108,000000,49.9199,50.1269,49.8839,50.0579,11606.190912022,0
+TLTE.US,D,20171109,000000,49.6934,50.1074,49.5127,49.7634,27527.015966618,0
+TLTE.US,D,20171110,000000,49.7722,49.9199,49.608,49.9004,60532.475094475,0
+TLTE.US,D,20171113,000000,49.5652,49.7887,49.3174,49.6342,205693.72571669,0
+TLTE.US,D,20171114,000000,49.4379,49.4379,49.225,49.3096,11682.337567531,0
+TLTE.US,D,20171115,000000,49.2144,49.3174,48.9413,49.2057,58444.616121118,0
+TLTE.US,D,20171116,000000,49.6614,49.988,49.5758,49.9276,71190.948848062,0
+TLTE.US,D,20171117,000000,49.8926,50.1405,49.7109,49.8324,17066.111913811,0
+TLTE.US,D,20171120,000000,49.7634,50.1084,49.6342,49.8586,38936.666186717,0
+TLTE.US,D,20171121,000000,50.4155,50.605,50.2766,50.502,16662.740441383,0
+TLTE.US,D,20171122,000000,50.6322,50.7333,50.5554,50.7158,26238.696876109,0
+TLTE.US,D,20171124,000000,50.951,50.951,50.5739,50.6137,10553.514850049,0
+TLTE.US,D,20171127,000000,50.4252,50.4252,49.8586,50.0812,45496.597657959,0
+TLTE.US,D,20171128,000000,50.2434,50.5827,50.1269,50.5827,40093.272143372,0
+TLTE.US,D,20171129,000000,50.2251,50.2251,49.8217,49.9276,19811.507547579,0
+TLTE.US,D,20171130,000000,50.0045,50.0045,49.5583,49.7479,31841.650109193,0
+TLTE.US,D,20171201,000000,50.5972,50.5972,49.1288,49.3776,24308.276258062,0
+TLTE.US,D,20171204,000000,50.0579,50.0579,49.3776,49.4816,35935.047347248,0
+TLTE.US,D,20171205,000000,49.5573,49.7722,49.4768,49.4816,25181.904778703,0
+TLTE.US,D,20171206,000000,48.7858,48.9908,48.7148,48.7518,35107.724225229,0
+TLTE.US,D,20171207,000000,48.5876,48.8179,48.4826,48.4826,10990.843614797,0
+TLTE.US,D,20171208,000000,49.1288,49.1288,48.9413,49.0598,8355.5519288603,0
+TLTE.US,D,20171211,000000,49.3086,49.4291,49.3086,49.3359,12374.860529123,0
+TLTE.US,D,20171212,000000,49.0511,49.2328,48.9219,49.1813,30763.248825765,0
+TLTE.US,D,20171213,000000,49.3037,49.6769,49.3037,49.4544,45282.563815447,0
+TLTE.US,D,20171214,000000,49.5078,49.5895,49.2057,49.4291,25113.99019406,0
+TLTE.US,D,20171215,000000,49.1978,49.6439,49.1978,49.4291,37076.21817103,0
+TLTE.US,D,20171218,000000,49.9004,50.0579,49.709,50.0132,89265.489442943,0
+TLTE.US,D,20171219,000000,50.0773,50.0773,49.6264,49.8509,22047.543796523,0
+TLTE.US,D,20171220,000000,50.0909,50.0909,49.8411,49.9967,19870.161052499,0
+TLTE.US,D,20171221,000000,50.2104,50.4048,50.1813,50.2989,42063.824106891,0
+TLTE.US,D,20171222,000000,50.401,50.4281,50.2561,50.4281,25655.24885349,0
+TLTE.US,D,20171226,000000,50.4797,50.5137,50.2989,50.3766,12725.75254978,0
+TLTE.US,D,20171227,000000,50.7566,50.8538,50.4583,50.7828,15049.254551673,0
+TLTE.US,D,20171228,000000,51.3338,51.3338,51.0599,51.2648,13822.675992657,0
+TLTE.US,D,20171229,000000,51.708,52.0015,51.5467,51.6323,51166.436466828,0
+TLTE.US,D,20180102,000000,52.1055,52.6662,52.1055,52.6662,47341.610540773,0
+TLTE.US,D,20180103,000000,52.6847,53.0122,52.4776,52.9869,101446.89630672,0
+TLTE.US,D,20180104,000000,52.7537,53.0831,52.7449,53.0462,25736.540553291,0
+TLTE.US,D,20180105,000000,53.1677,53.4708,53.1113,53.3086,39032.364010533,0
+TLTE.US,D,20180108,000000,53.3378,53.5253,53.2502,53.4223,149293.75019688,0
+TLTE.US,D,20180109,000000,53.3251,53.4533,53.0831,53.0831,164721.68000839,0
+TLTE.US,D,20180110,000000,53.3591,53.3591,52.8926,52.8926,20028.628416667,0
+TLTE.US,D,20180111,000000,53.0899,53.4368,53.0608,53.2036,71587.117258483,0
+TLTE.US,D,20180112,000000,53.3056,53.7828,53.3056,53.7274,37488.850723182,0
+TLTE.US,D,20180116,000000,53.9451,54.1744,53.5399,53.5399,10809.738055749,0
+TLTE.US,D,20180117,000000,54.087,54.3785,53.5845,54.2658,25141.773433232,0
+TLTE.US,D,20180118,000000,54.4213,54.4495,54.0957,54.2658,33443.816901464,0
+TLTE.US,D,20180119,000000,54.4815,54.776,54.4213,54.6098,37400.355961374,0
+TLTE.US,D,20180122,000000,54.6993,55.2376,54.6993,54.9587,17364.524482699,0
+TLTE.US,D,20180123,000000,55.2794,55.4067,55.1074,55.1745,75044.587022149,0
+TLTE.US,D,20180124,000000,55.8042,56.089,55.6418,55.8489,32258.398696778,0
+TLTE.US,D,20180125,000000,55.9247,56.2376,55.9247,56.0121,79591.777166685,0
+TLTE.US,D,20180126,000000,56.1774,56.7031,56.0306,56.464,24138.489796454,0
+TLTE.US,D,20180129,000000,55.9936,56.2726,55.7022,55.7644,59645.469458676,0
+TLTE.US,D,20180130,000000,55.2794,55.5263,54.8975,55.4436,56293.987607409,0
+TLTE.US,D,20180131,000000,55.6847,55.7362,55.2804,55.3951,36158.342269485,0
+TLTE.US,D,20180201,000000,55.3727,55.606,55.3727,55.3727,18451.157836994,0
+TLTE.US,D,20180202,000000,54.6293,54.6293,53.9451,53.9917,20388.781517048,0
+TLTE.US,D,20180205,000000,53.8518,54.3183,51.9752,52.6662,18102.323834053,0
+TLTE.US,D,20180206,000000,52.3125,54.1958,52.3125,53.8158,47826.273713001,0
+TLTE.US,D,20180207,000000,52.5632,53.158,52.1093,52.1123,33093.953889664,0
+TLTE.US,D,20180208,000000,52.1055,52.1055,50.3241,50.3241,26725.418066054,0
+TLTE.US,D,20180209,000000,50.9208,51.4485,49.7829,51.2163,36865.271355092,0
+TLTE.US,D,20180212,000000,51.7003,52.0006,51.3387,51.8907,125630.66249293,0
+TLTE.US,D,20180213,000000,51.673,52.1657,51.6156,52.0695,124533.73905005,0
+TLTE.US,D,20180214,000000,52.2804,53.0977,51.7343,53.0734,16845.904018149,0
+TLTE.US,D,20180215,000000,53.4708,54.2308,53.4621,53.879,84272.738462792,0
+TLTE.US,D,20180216,000000,53.8955,54.2561,53.6283,53.8858,34941.024790195,0
+TLTE.US,D,20180220,000000,53.0578,53.3465,53.0578,53.0578,40710.677458312,0
+TLTE.US,D,20180221,000000,53.602,53.9733,53.1862,53.3164,19866.045017066,0
+TLTE.US,D,20180222,000000,53.6594,53.6954,53.1249,53.1249,37264.526792086,0
+TLTE.US,D,20180223,000000,53.8246,54.1191,53.6866,54.1035,16418.865341982,0
+TLTE.US,D,20180226,000000,54.1026,54.5534,54.1026,54.4981,3987.4093256568,0
+TLTE.US,D,20180227,000000,53.8955,53.9198,53.0734,53.0734,19655.098201128,0
+TLTE.US,D,20180228,000000,53.2716,53.3164,52.6448,52.6448,67619.259101132,0
+TLTE.US,D,20180301,000000,52.8314,53.0161,52.1055,52.3737,97420.384644447,0
+TLTE.US,D,20180302,000000,52.0695,52.7799,51.7352,52.3999,163154.4995173,0
+TLTE.US,D,20180305,000000,51.9432,52.7722,51.9432,52.5972,32782.16420562,0
+TLTE.US,D,20180306,000000,53.0219,53.0899,52.7537,52.9685,47484.642772068,0
+TLTE.US,D,20180307,000000,52.4436,52.8984,52.4436,52.8984,20692.339130228,0
+TLTE.US,D,20180308,000000,52.8509,52.8509,52.5632,52.7449,22206.01116069,0
+TLTE.US,D,20180309,000000,53.2901,53.7926,53.2551,53.7926,23521.084481513,0
+TLTE.US,D,20180312,000000,53.6526,53.9363,53.602,53.7429,23459.343950019,0
+TLTE.US,D,20180313,000000,53.9733,54.1647,53.2804,53.2901,13306.113545824,0
+TLTE.US,D,20180314,000000,53.7828,53.8557,53.2989,53.3329,39154.816064663,0
+TLTE.US,D,20180315,000000,53.6847,53.7051,53.3426,53.4621,21778.972484524,0
+TLTE.US,D,20180316,000000,53.1774,53.499,53.1774,53.2474,13315.374625548,0
+TLTE.US,D,20180319,000000,52.8644,53.0268,52.5029,52.7974,19464.731562355,0
+TLTE.US,D,20180320,000000,53.1162,53.3329,53.0219,53.0559,13589.090981839,0
+TLTE.US,D,20180321,000000,53.123,53.4621,53.123,53.3504,10583.356106937,0
+TLTE.US,D,20180322,000000,52.4679,52.7342,51.9558,52.1298,12483.935468095,0
+TLTE.US,D,20180323,000000,52.0598,52.1201,50.918,50.918,73945.605561555,0
+TLTE.US,D,20180326,000000,51.9733,52.5116,51.78,52.4719,31870.462357224,0
+TLTE.US,D,20180327,000000,52.8062,52.8062,51.4622,51.6886,21378.68803867,0
+TLTE.US,D,20180328,000000,51.776,52.0181,51.5584,52.0181,16356.09580163,0
+TLTE.US,D,20180329,000000,52.0336,52.7624,51.8344,52.7187,24964.783909615,0
+TLTE.US,D,20180402,000000,52.535,52.535,51.1949,51.6176,13516.031352904,0
+TLTE.US,D,20180403,000000,52.224,52.6973,52.191,52.535,45449.26325048,0
+TLTE.US,D,20180404,000000,51.2104,52.5146,51.2104,52.5116,19487.369757236,0
+TLTE.US,D,20180405,000000,52.9772,52.9772,52.4029,52.605,4177.7759644301,0
+TLTE.US,D,20180406,000000,52.3319,52.3358,51.4194,51.7226,7999.5148639113,0
+TLTE.US,D,20180409,000000,51.8615,52.1026,51.6993,51.6993,26498.007108384,0
+TLTE.US,D,20180410,000000,52.3027,52.4786,52.0239,52.261,185317.29230594,0
+TLTE.US,D,20180411,000000,52.1201,52.535,52.1201,52.4339,13037.542233825,0
+TLTE.US,D,20180412,000000,52.4602,52.6934,52.3824,52.3824,10361.090193558,0
+TLTE.US,D,20180413,000000,52.4767,52.5116,51.914,52.0181,15849.823443378,0
+TLTE.US,D,20180416,000000,51.914,52.0861,51.8178,51.9393,14350.557536932,0
+TLTE.US,D,20180417,000000,51.8082,52.2075,51.8062,51.8985,7435.618009599,0
+TLTE.US,D,20180418,000000,52.1813,52.4602,52.1308,52.3192,11432.28841498,0
+TLTE.US,D,20180419,000000,52.3922,52.5116,52.0598,52.261,19885.596185373,0
+TLTE.US,D,20180420,000000,51.9908,51.9908,51.5856,51.7061,29626.194037416,0
+TLTE.US,D,20180423,000000,51.4369,51.7061,51.3863,51.4622,7480.8943993613,0
+TLTE.US,D,20180424,000000,51.6613,51.7226,50.9539,51.2104,18696.061945254,0
+TLTE.US,D,20180425,000000,51.0316,51.1201,50.6759,50.8596,219670.75303808,0
+TLTE.US,D,20180426,000000,51.5409,51.5584,51.2289,51.4194,13757.848434589,0
+TLTE.US,D,20180427,000000,51.5146,51.7828,51.5146,51.7488,35454.500210454,0
+TLTE.US,D,20180430,000000,51.9393,51.9393,51.5419,51.5584,4691.2513846889,0
+TLTE.US,D,20180501,000000,51.2104,51.3942,50.7624,51.0977,213596.51374793,0
+TLTE.US,D,20180502,000000,51.2872,51.4534,50.9442,50.9442,26718.215004047,0
+TLTE.US,D,20180503,000000,50.8043,51.1162,50.3795,50.8402,20641.917696174,0
+TLTE.US,D,20180504,000000,50.6137,51.263,50.6137,51.0977,37508.401891488,0
+TLTE.US,D,20180507,000000,50.7343,50.8596,50.5972,50.6332,21855.119140032,0
+TLTE.US,D,20180508,000000,50.605,50.6682,50.4515,50.5972,37283.048951535,0
+TLTE.US,D,20180509,000000,50.4845,50.779,50.4845,50.6332,12552.879061597,0
+TLTE.US,D,20180510,000000,51.0977,51.8149,51.0977,51.8003,42469.253597034,0
+TLTE.US,D,20180511,000000,51.7935,51.8519,51.5331,51.5788,21717.23195303,0
+TLTE.US,D,20180514,000000,51.9908,51.9908,51.5146,51.5409,7962.4705450149,0
+TLTE.US,D,20180515,000000,50.8315,50.9967,50.6604,50.7003,66501.75548109,0
+TLTE.US,D,20180516,000000,51.1511,51.4369,51.1511,51.2201,13339.041829287,0
+TLTE.US,D,20180517,000000,50.8665,51.0967,50.6934,50.6934,5920.9169702786,0
+TLTE.US,D,20180518,000000,50.4388,50.6507,50.4135,50.6234,20317.779905831,0
+TLTE.US,D,20180521,000000,50.6934,50.9121,50.6419,50.6876,6954.0418639455,0
+TLTE.US,D,20180522,000000,51.0316,51.0802,50.845,50.8577,14600.606689483,0
+TLTE.US,D,20180523,000000,50.4932,50.9539,50.4602,50.9082,29778.487348434,0
+TLTE.US,D,20180524,000000,50.6507,50.6507,50.1045,50.4767,14538.866157989,0
+TLTE.US,D,20180525,000000,50.5729,50.5972,50.5282,50.5836,9832.1796404261,0
+TLTE.US,D,20180529,000000,50.0618,50.156,49.4456,49.6954,10710.953205358,0
+TLTE.US,D,20180530,000000,49.6177,50.1289,49.6089,50.124,7136.1764318529,0
+TLTE.US,D,20180531,000000,49.9743,50.1589,49.8411,50.053,23216.497859476,0
+TLTE.US,D,20180601,000000,50.3543,50.6332,50.3543,50.5729,13701.252947385,0
+TLTE.US,D,20180604,000000,50.8995,51.0044,50.8752,50.9354,17370.698535848,0
+TLTE.US,D,20180605,000000,50.8159,50.8548,50.5282,50.5729,25778.729916479,0
+TLTE.US,D,20180606,000000,51.1162,51.3582,51.0267,51.3582,38744.241530227,0
+TLTE.US,D,20180607,000000,51.2201,51.2201,50.3718,50.6507,20589.438244405,0
+TLTE.US,D,20180608,000000,50.6507,50.7265,50.3368,50.605,37136.929693666,0
+TLTE.US,D,20180611,000000,50.6604,50.8596,50.432,50.5817,83526.707040572,0
+TLTE.US,D,20180612,000000,50.7003,50.7003,50.1639,50.3455,38023.935329463,0
+TLTE.US,D,20180613,000000,50.3543,50.4845,49.9004,50.0579,31125.459943863,0
+TLTE.US,D,20180614,000000,50.0773,50.087,49.5233,49.5331,45707.544473897,0
+TLTE.US,D,20180615,000000,49.2114,49.2114,48.7974,49.2027,112129.03726405,0
+TLTE.US,D,20180618,000000,48.5137,48.5846,48.2853,48.5651,33072.344703641,0
+TLTE.US,D,20180619,000000,47.5555,48.0424,47.5467,47.9072,51745.768454015,0
+TLTE.US,D,20180620,000000,48.157,48.263,47.9811,47.9811,44667.216518223,0
+TLTE.US,D,20180621,000000,47.8266,47.8266,47.2649,47.2649,17904.754133272,0
+TLTE.US,D,20180622,000000,47.8509,47.8509,47.5817,47.5817,42355.03361377,0
+TLTE.US,D,20180625,000000,47.2144,47.2328,46.8305,46.954,31551.469611171,0
+TLTE.US,D,20180626,000000,47.2076,47.2076,46.8081,46.884,34387.418024465,0
+TLTE.US,D,20180627,000000,46.7527,46.7527,45.8402,45.9801,66513.074578531,0
+TLTE.US,D,20180628,000000,45.8646,46.1085,45.8004,46.091,50660.164108577,0
+TLTE.US,D,20180629,000000,46.8403,46.9947,46.7712,46.9772,37616.447821603,0
+TLTE.US,D,20180702,000000,46.2941,46.2941,46.0316,46.2659,29606.642869109,0
+TLTE.US,D,20180703,000000,46.4486,46.572,46.2951,46.3106,25836.35441254,0
+TLTE.US,D,20180705,000000,46.2746,46.3456,46.0239,46.1357,43226.604116695,0
+TLTE.US,D,20180706,000000,46.2134,46.7168,46.2134,46.6002,47684.270490565,0
+TLTE.US,D,20180709,000000,47.1376,47.2688,46.983,47.2688,16260.397977814,0
+TLTE.US,D,20180710,000000,47.0152,47.2076,46.954,47.0579,29524.32216045,0
+TLTE.US,D,20180711,000000,46.5535,46.7421,46.2494,46.3456,29945.186783468,0
+TLTE.US,D,20180712,000000,46.8936,46.9733,46.7809,46.8752,35277.510686837,0
+TLTE.US,D,20180713,000000,46.7352,46.9996,46.7352,46.9199,65839.073776387,0
+TLTE.US,D,20180716,000000,46.8596,46.8596,46.6147,46.8004,8727.0241266827,0
+TLTE.US,D,20180717,000000,46.7012,47.0424,46.7012,47.0424,18278.284348811,0
+TLTE.US,D,20180718,000000,46.7265,46.9442,46.5944,46.9365,17798.766220874,0
+TLTE.US,D,20180719,000000,46.3106,46.468,46.1172,46.3621,21452.776676463,0
+TLTE.US,D,20180720,000000,46.7712,46.9928,46.744,46.983,19675.678378293,0
+TLTE.US,D,20180723,000000,46.8081,46.8081,46.572,46.6487,8192.9685292593,0
+TLTE.US,D,20180724,000000,47.3922,47.6177,47.3747,47.434,21066.898354625,0
+TLTE.US,D,20180725,000000,47.8168,48.1123,47.6429,48.0268,37505.314864914,0
+TLTE.US,D,20180726,000000,47.8606,47.8606,47.6526,47.6526,355437.15278462,0
+TLTE.US,D,20180727,000000,47.9306,48.089,47.6964,47.9219,23131.090124243,0
+TLTE.US,D,20180730,000000,47.9374,48.0793,47.8635,47.9559,45967.88371503,0
+TLTE.US,D,20180731,000000,47.9559,48.2882,47.7381,48.1221,246863.34112577,0
+TLTE.US,D,20180801,000000,47.9306,47.9869,47.7148,47.879,480683.99497343,0
+TLTE.US,D,20180802,000000,47.1279,47.329,46.9967,47.2785,133442.89774465,0
+TLTE.US,D,20180803,000000,47.2328,47.5642,47.2328,47.5137,25573.95715369,0
+TLTE.US,D,20180806,000000,47.1279,47.3485,47.1279,47.3116,16704.929804571,0
+TLTE.US,D,20180807,000000,47.8509,47.8703,47.6244,47.6838,22600.121553394,0
+TLTE.US,D,20180808,000000,47.6876,47.6876,47.4418,47.5642,14980.310958171,0
+TLTE.US,D,20180809,000000,47.7838,47.8168,47.5205,47.5205,25234.384230473,0
+TLTE.US,D,20180810,000000,46.814,46.8403,46.4865,46.6662,10041.068438648,0
+TLTE.US,D,20180813,000000,46.1717,46.2746,45.674,45.8489,42916.872450367,0
+TLTE.US,D,20180814,000000,46.0239,46.2591,46.0239,46.2047,17972.668717916,0
+TLTE.US,D,20180815,000000,45.1687,45.2202,44.7926,45.16,14463.748511338,0
+TLTE.US,D,20180816,000000,45.5788,45.8033,45.4689,45.5428,610241.35526938,0
+TLTE.US,D,20180817,000000,45.0813,45.7965,45.0813,45.7877,41204.601710265,0
+TLTE.US,D,20180820,000000,45.7965,45.8217,45.5866,45.707,74873.771551682,0
+TLTE.US,D,20180821,000000,46.0832,46.503,46.0832,46.3796,112849.34346481,0
+TLTE.US,D,20180822,000000,46.3621,46.6002,46.3291,46.4865,66108.674097245,0
+TLTE.US,D,20180823,000000,46.3971,46.3971,45.8295,45.8471,28059.013546326,0
+TLTE.US,D,20180824,000000,46.3621,46.6478,46.3621,46.6478,9415.4310528413,0
+TLTE.US,D,20180827,000000,46.954,47.2863,46.954,47.0152,48727.685472813,0
+TLTE.US,D,20180828,000000,47.0958,47.1823,46.8936,46.9383,13161.023296813,0
+TLTE.US,D,20180829,000000,46.9111,47.2785,46.8684,47.2416,25684.061101521,0
+TLTE.US,D,20180830,000000,46.4388,46.4768,46.1085,46.1085,12150.536598028,0
+TLTE.US,D,20180831,000000,46.3378,46.6206,46.1882,46.4768,7511.7646651084,0
+TLTE.US,D,20180904,000000,45.8217,45.8217,45.5428,45.5788,23899.759741344,0
+TLTE.US,D,20180905,000000,45.1687,45.3057,45.0453,45.2027,70117.692608924,0
+TLTE.US,D,20180906,000000,45.2027,45.2027,44.8188,45.0181,14322.774297759,0
+TLTE.US,D,20180907,000000,44.9229,45.0725,44.6634,44.8188,18482.028102741,0
+TLTE.US,D,20180910,000000,44.5856,44.5856,44.2096,44.3145,246691.49664645,0
+TLTE.US,D,20180911,000000,43.8073,44.2455,43.8073,44.2096,79416.845660786,0
+TLTE.US,D,20180912,000000,44.0444,44.7246,44.0444,44.4709,55930.747480452,0
+TLTE.US,D,20180913,000000,44.9414,45.1843,44.8451,44.9414,136739.84212643,0
+TLTE.US,D,20180914,000000,45.2027,45.2027,44.8101,45.0628,38870.809619791,0
+TLTE.US,D,20180917,000000,44.6566,44.8713,44.6566,44.7081,24385.45192243,0
+TLTE.US,D,20180918,000000,44.8101,45.1687,44.8101,45.0725,103590.32175842,0
+TLTE.US,D,20180919,000000,45.4894,45.6041,45.3514,45.6041,81841.190530784,0
+TLTE.US,D,20180920,000000,45.6993,45.9354,45.6041,45.8033,59703.093954738,0
+TLTE.US,D,20180921,000000,45.9413,46.1085,45.9354,46.0414,10522.644584302,0
+TLTE.US,D,20180924,000000,45.6245,45.6857,45.5361,45.6857,11150.339987824,0
+TLTE.US,D,20180925,000000,45.712,45.8986,45.677,45.7751,57925.995656567,0
+TLTE.US,D,20180926,000000,45.9336,46.2872,45.8266,45.8266,40420.49696029,0
+TLTE.US,D,20180927,000000,46.0501,46.2464,46.0239,46.1454,26989.87334262,0
+TLTE.US,D,20180928,000000,45.9433,46.1095,45.8014,45.8014,10098.692934709,0
+TLTE.US,D,20181001,000000,46.0745,46.0745,45.8714,45.8811,53445.691087817,0
+TLTE.US,D,20181002,000000,45.4758,45.6945,45.4311,45.5623,45467.785409929,0
+TLTE.US,D,20181003,000000,45.643,45.6517,45.0317,45.0948,30128.350360234,0
+TLTE.US,D,20181004,000000,44.7498,44.7498,44.1551,44.3067,53386.008574039,0
+TLTE.US,D,20181005,000000,44.4058,44.4058,43.8266,44.0852,66587.163216324,0
+TLTE.US,D,20181008,000000,43.7848,44.2193,43.7848,44.1308,19483.253721803,0
+TLTE.US,D,20181009,000000,43.8023,44.1658,43.7149,44.0852,140245.67530643,0
+TLTE.US,D,20181010,000000,43.7518,43.7518,42.7877,42.7877,44081.710477887,0
+TLTE.US,D,20181011,000000,42.6449,42.8052,42.0666,42.3884,36907.46071828,0
+TLTE.US,D,20181012,000000,43.1755,43.2542,42.7596,43.0521,90025.926989178,0
+TLTE.US,D,20181015,000000,42.8568,43.0793,42.7596,42.7596,204044.22451694,0
+TLTE.US,D,20181016,000000,43.1493,43.6702,43.1493,43.5924,67315.701487953,0
+TLTE.US,D,20181017,000000,43.3504,43.502,43.1667,43.2105,14520.34399854,0
+TLTE.US,D,20181018,000000,42.7499,42.8471,42.1678,42.1853,119486.45060042,0
+TLTE.US,D,20181019,000000,42.8471,43.1667,42.574,42.8237,109666.61906629,0
+TLTE.US,D,20181022,000000,43.227,43.3699,42.9996,42.9996,48778.106906867,0
+TLTE.US,D,20181023,000000,42.2562,42.8402,42.0326,42.6352,83943.455628157,0
+TLTE.US,D,20181024,000000,42.4778,42.9199,41.5574,41.5574,177594.58082489,0
+TLTE.US,D,20181025,000000,41.8062,42.504,41.8062,42.0239,185986.14806379,0
+TLTE.US,D,20181026,000000,41.401,41.9481,41.2076,41.7071,56839.362302273,0
+TLTE.US,D,20181029,000000,41.8295,41.8295,40.7003,40.9044,36930.098913161,0
+TLTE.US,D,20181030,000000,41.3193,41.6168,41.2678,41.6168,71184.774794913,0
+TLTE.US,D,20181031,000000,42.0424,42.194,41.8675,41.9831,50034.526722771,0
+TLTE.US,D,20181101,000000,42.6712,43.3504,42.4778,43.3436,49284.379265118,0
+TLTE.US,D,20181102,000000,43.8995,43.8995,43.1308,43.5642,14646.912088103,0
+TLTE.US,D,20181105,000000,43.4116,43.7926,43.4116,43.6177,83350.746525814,0
+TLTE.US,D,20181106,000000,43.4496,43.6877,43.4496,43.502,23017.899149837,0
+TLTE.US,D,20181107,000000,44.1658,44.4661,43.8568,44.3864,54879.100427337,0
+TLTE.US,D,20181108,000000,43.8208,43.9355,43.3436,43.4116,26583.414843617,0
+TLTE.US,D,20181109,000000,42.9199,42.9278,42.6313,42.8402,61513.120536372,0
+TLTE.US,D,20181112,000000,42.7072,42.7412,42.3009,42.3009,43197.791868664,0
+TLTE.US,D,20181113,000000,42.539,43.0608,42.539,42.7694,25208.659009017,0
+TLTE.US,D,20181114,000000,42.9636,43.1124,42.574,42.9549,25767.410819038,0
+TLTE.US,D,20181115,000000,43.1055,44.0239,43.0618,43.5545,62731.46702452,0
+TLTE.US,D,20181116,000000,43.3874,44.0852,43.3874,44.0852,17174.157843926,0
+TLTE.US,D,20181119,000000,43.5924,43.7236,43.2989,43.5108,211101.1672667,0
+TLTE.US,D,20181120,000000,42.9286,43.1212,42.6352,42.8402,51592.446134138,0
+TLTE.US,D,20181121,000000,43.4398,43.6537,43.3154,43.3154,24443.076418491,0
+TLTE.US,D,20181123,000000,43.1212,43.1212,42.9636,42.9636,7082.6679712248,0
+TLTE.US,D,20181126,000000,43.4758,43.4758,43.2446,43.2737,38155.648463318,0
+TLTE.US,D,20181127,000000,43.1405,43.5992,43.1405,43.3874,29854.634003943,0
+TLTE.US,D,20181128,000000,43.5545,44.4155,43.4496,44.333,33404.714564851,0
+TLTE.US,D,20181129,000000,44.1589,44.2465,43.849,44.1872,70856.520969137,0
+TLTE.US,D,20181130,000000,43.9792,44.0152,43.7586,43.849,55839.16569207,0
+TLTE.US,D,20181203,000000,45.0307,45.0307,44.4739,44.607,64077.410611091,0
+TLTE.US,D,20181204,000000,44.846,44.846,43.849,43.8918,99137.80042884,0
+TLTE.US,D,20181206,000000,43.1055,43.7771,42.3262,43.5992,62165.512152492,0
+TLTE.US,D,20181207,000000,43.4116,43.5438,42.7169,42.779,68362.203496778,0
+TLTE.US,D,20181210,000000,42.6449,42.6449,41.9831,42.4816,97800.088913136,0
+TLTE.US,D,20181211,000000,42.8052,42.8859,42.3437,42.6663,113804.26368525,0
+TLTE.US,D,20181212,000000,43.2542,43.6449,43.2105,43.2776,71911.255048826,0
+TLTE.US,D,20181213,000000,43.5992,43.5992,43.2446,43.4545,45678.732225866,0
+TLTE.US,D,20181214,000000,42.9365,43.1852,42.8276,42.9403,29506.829009861,0
+TLTE.US,D,20181217,000000,42.6867,42.9286,42.3884,42.4681,167283.91206539,0
+TLTE.US,D,20181218,000000,42.6352,42.9286,42.5643,42.7664,55999.691073954,0
+TLTE.US,D,20181219,000000,42.9365,43.1999,41.9297,42.1143,61378.320375943,0
+TLTE.US,D,20181220,000000,42.5643,42.7256,42.2367,42.4681,150836.23447538,0
+TLTE.US,D,20181221,000000,42.4184,42.6556,41.883,42.1483,122192.74389757,0
+TLTE.US,D,20181224,000000,41.7577,42.2105,41.3135,41.3135,77559.484671673,0
+TLTE.US,D,20181226,000000,41.6974,42.5215,41.4739,42.5215,239357.75051381,0
+TLTE.US,D,20181227,000000,41.9355,42.2183,41.5332,42.1736,233814.47979451,0
+TLTE.US,D,20181228,000000,42.5935,42.8072,42.3379,42.4408,178472.32538096,0
+TLTE.US,D,20181231,000000,42.7519,42.8762,42.4321,42.6187,188404.31888064,0
+TLTE.US,D,20190102,000000,42.2533,42.6809,42.2533,42.642,8128.1409711905,0
+TLTE.US,D,20190103,000000,41.9501,42.0774,41.7577,41.9704,9968.008809713,0
+TLTE.US,D,20190104,000000,42.4506,43.3028,42.4408,43.2134,39119.829763483,0
+TLTE.US,D,20190107,000000,43.3028,43.605,43.1532,43.3252,101162.88986184,0
+TLTE.US,D,20190108,000000,43.605,43.605,43.2202,43.5293,8822.7219504985,0
+TLTE.US,D,20190109,000000,44.0132,44.3067,44.0132,44.1921,22656.717040597,0
+TLTE.US,D,20190110,000000,44.1921,44.6186,44.1581,44.503,36326.070713377,0
+TLTE.US,D,20190111,000000,44.0939,44.5205,44.0939,44.4145,109978.40875034,0
+TLTE.US,D,20190114,000000,43.9335,44.3515,43.9335,44.1736,38311.028800911,0
+TLTE.US,D,20190115,000000,44.5107,44.6721,44.3864,44.4865,25666.567950931,0
+TLTE.US,D,20190116,000000,44.8665,45.161,44.8665,45.0016,18767.063556472,0
+TLTE.US,D,20190117,000000,44.7703,45.2581,44.743,45.1016,33764.867665233,0
+TLTE.US,D,20190118,000000,45.1687,45.4631,45.1687,45.4,78929.095461982,0
+TLTE.US,D,20190122,000000,44.9277,44.9277,44.5107,44.743,66802.226067695,0
+TLTE.US,D,20190123,000000,45.1221,45.1978,44.9462,45.1221,29015.991784483,0
+TLTE.US,D,20190124,000000,45.5594,45.6663,45.4554,45.6546,37230.569499765,0
+TLTE.US,D,20190125,000000,46.1532,46.3154,45.8694,46.2007,14515.19895425,0
+TLTE.US,D,20190128,000000,45.6838,45.8189,45.5283,45.746,76532.533831156,0
+TLTE.US,D,20190129,000000,45.8159,45.9783,45.7917,45.8655,15094.530941435,0
+TLTE.US,D,20190130,000000,46.3339,46.7207,46.057,46.7129,20372.317375317,0
+TLTE.US,D,20190131,000000,46.7858,47.1852,46.7858,47.1307,20888.879822151,0
+TLTE.US,D,20190201,000000,46.7761,46.9918,46.7761,46.9918,37876.787062736,0
+TLTE.US,D,20190204,000000,46.9092,47.1589,46.7809,47.088,81700.216317207,0
+TLTE.US,D,20190205,000000,47.0967,47.6741,47.0967,47.5302,31670.834638727,0
+TLTE.US,D,20190206,000000,47.5487,47.5487,46.9996,47.0337,19123.100621421,0
+TLTE.US,D,20190207,000000,46.6692,46.9355,46.2999,46.5535,24132.315743304,0
+TLTE.US,D,20190208,000000,46.5108,46.5108,46.1279,46.4758,19359.772658814,0
+TLTE.US,D,20190211,000000,46.3417,46.3854,46.2075,46.2075,21851.0031046,0
+TLTE.US,D,20190212,000000,46.6789,46.7537,46.5195,46.6497,49566.327692275,0
+TLTE.US,D,20190213,000000,46.7858,46.7858,46.3417,46.3941,24081.894309251,0
+TLTE.US,D,20190214,000000,46.3854,46.7946,46.3339,46.641,15790.140929602,0
+TLTE.US,D,20190215,000000,46.6332,46.6692,46.4476,46.5195,26251.044982408,0
+TLTE.US,D,20190219,000000,46.5448,47.1152,46.5448,46.9996,11100.947562629,0
+TLTE.US,D,20190220,000000,47.1774,47.4418,47.1687,47.1687,20382.6074639,0
+TLTE.US,D,20190221,000000,46.9996,47.1307,46.9432,47.1142,46586.318038829,0
+TLTE.US,D,20190222,000000,47.6274,47.815,47.5846,47.6371,90748.291207658,0
+TLTE.US,D,20190225,000000,48.2775,48.4087,48.0919,48.2338,20529.755730627,0
+TLTE.US,D,20190226,000000,47.9927,48.1434,47.8878,48.1006,22593.947500245,0
+TLTE.US,D,20190227,000000,47.6274,47.8965,47.4592,47.6119,25407.257718656,0
+TLTE.US,D,20190228,000000,47.2834,47.2921,46.953,47.0064,59448.928766754,0
+TLTE.US,D,20190301,000000,47.5127,47.5127,47.1823,47.2027,44089.942548753,0
+TLTE.US,D,20190304,000000,47.4418,47.5127,47.0152,47.4252,22722.573607523,0
+TLTE.US,D,20190305,000000,47.6468,47.811,47.47,47.745,29744.530056113,0
+TLTE.US,D,20190306,000000,47.8247,47.8247,47.5098,47.5185,52488.712849659,0
+TLTE.US,D,20190307,000000,47.3456,47.3456,46.6877,46.7858,26465.078824921,0
+TLTE.US,D,20190308,000000,46.3154,46.4214,46.1725,46.1725,22633.049836858,0
+TLTE.US,D,20190311,000000,47.0152,47.1774,47.0064,47.088,29480.074779547,0
+TLTE.US,D,20190312,000000,47.4,47.432,47.1939,47.3116,7517.9387182578,0
+TLTE.US,D,20190313,000000,47.432,47.504,47.2746,47.3456,49724.795056442,0
+TLTE.US,D,20190314,000000,47.2649,47.2649,47.052,47.1483,16014.464860696,0
+TLTE.US,D,20190315,000000,47.4175,47.781,47.4175,47.7022,41090.381727001,0
+TLTE.US,D,20190318,000000,48.02,48.1181,47.9228,48.0559,14552.243273145,0
+TLTE.US,D,20190319,000000,48.0647,48.261,47.9744,47.9744,15587.426184529,0
+TLTE.US,D,20190320,000000,47.8509,48.5341,47.7013,48.226,45345.333355799,0
+TLTE.US,D,20190321,000000,48.0559,48.298,47.9228,48.2163,810284.79334551,0
+TLTE.US,D,20190322,000000,47.6838,47.6838,46.883,46.883,13852.517249546,0
+TLTE.US,D,20190325,000000,46.8373,47.3358,46.8373,47.3358,17258.536570301,0
+TLTE.US,D,20190326,000000,47.1405,47.3261,47.0967,47.1502,26754.230314085,0
+TLTE.US,D,20190327,000000,46.9821,47.0152,46.5915,46.6537,87936.009998105,0
+TLTE.US,D,20190328,000000,46.8043,47.0152,46.6332,46.9821,39405.894226072,0
+TLTE.US,D,20190329,000000,47.1211,47.2746,47.0599,47.2086,36658.440574587,0
+TLTE.US,D,20190401,000000,47.8975,48.0015,47.7712,48.0015,26681.17068515,0
+TLTE.US,D,20190402,000000,48.1084,48.1084,47.8509,48.0102,38118.604144421,0
+TLTE.US,D,20190403,000000,48.2513,48.571,48.1823,48.1823,32805.831409359,0
+TLTE.US,D,20190404,000000,48.1444,48.607,48.1444,48.5428,11187.38430672,0
+TLTE.US,D,20190405,000000,48.7673,48.8654,48.742,48.8654,13250.54706748,0
+TLTE.US,D,20190408,000000,48.5166,48.811,48.5166,48.7323,15197.431827258,0
+TLTE.US,D,20190409,000000,48.7508,48.8372,48.6682,48.7858,24149.808893894,0
+TLTE.US,D,20190410,000000,48.8645,49.0239,48.8645,48.9976,21119.377806395,0
+TLTE.US,D,20190411,000000,48.6788,48.6788,48.3592,48.4923,6770.8782871799,0
+TLTE.US,D,20190412,000000,48.9724,48.9811,48.811,48.8198,16954.978957122,0
+TLTE.US,D,20190415,000000,48.6993,48.6993,48.5079,48.5808,11704.975762413,0
+TLTE.US,D,20190416,000000,48.7323,48.9179,48.7323,48.847,14191.061163905,0
+TLTE.US,D,20190417,000000,49.1677,49.1677,48.8995,48.9811,18422.345588963,0
+TLTE.US,D,20190418,000000,48.8654,48.9082,48.642,48.9082,7148.5245381517,0
+TLTE.US,D,20190422,000000,48.5166,48.6692,48.5166,48.5526,9649.0160636604,0
+TLTE.US,D,20190423,000000,48.3057,48.607,48.3057,48.5079,7630.1006838053,0
+TLTE.US,D,20190424,000000,48.332,48.332,47.8334,47.984,8219.7227595734,0
+TLTE.US,D,20190425,000000,47.745,47.815,47.6206,47.745,10351.829113834,0
+TLTE.US,D,20190426,000000,47.745,47.9005,47.71,47.8431,11660.728381508,0
+TLTE.US,D,20190429,000000,47.9656,47.984,47.8509,47.8693,8679.689719204,0
+TLTE.US,D,20190430,000000,47.9228,47.9257,47.6274,47.9228,14094.334331232,0
+TLTE.US,D,20190501,000000,48.0462,48.191,47.4875,47.4875,10160.433466203,0
+TLTE.US,D,20190502,000000,47.7615,47.8081,47.4787,47.7013,23425.386657698,0
+TLTE.US,D,20190503,000000,48.0929,48.2348,48.0375,48.1356,80473.637758192,0
+TLTE.US,D,20190506,000000,46.7304,47.019,46.7304,46.8373,124611.94372328,0
+TLTE.US,D,20190507,000000,46.2882,46.2882,45.9753,46.1658,7517.9387182578,0
+TLTE.US,D,20190508,000000,46.2154,46.3329,45.987,45.9958,7189.6848924811,0
+TLTE.US,D,20190509,000000,45.1308,45.5331,44.7848,45.1405,13998.636507415,0
+TLTE.US,D,20190510,000000,45.3553,45.745,45.3553,45.7187,16146.17799455,0
+TLTE.US,D,20190513,000000,44.3407,44.3407,43.9053,44.02,18382.214243492,0
+TLTE.US,D,20190514,000000,44.7498,44.7713,44.5555,44.5904,43035.208469063,0
+TLTE.US,D,20190515,000000,44.4817,44.8742,44.4817,44.6167,9263.1377418227,0
+TLTE.US,D,20190516,000000,44.6701,44.9841,44.5904,44.5904,11227.515652191,0
+TLTE.US,D,20190517,000000,44.0297,44.1444,43.6314,43.6314,40780.650060672,0
+TLTE.US,D,20190520,000000,43.7888,43.816,43.3368,43.471,175083.7992108,0
+TLTE.US,D,20190521,000000,43.7634,44.1561,43.7634,44.0482,38783.34386684,0
+TLTE.US,D,20190522,000000,44.0142,44.0142,43.7372,43.7819,116917.01548141,0
+TLTE.US,D,20190523,000000,43.2464,43.4787,43.2464,43.3466,9173.6139711563,0
+TLTE.US,D,20190524,000000,43.5875,43.7022,43.2562,43.2562,20391.868543624,0
+TLTE.US,D,20190528,000000,43.8528,43.8966,43.4972,43.4972,65016.895698658,0
+TLTE.US,D,20190529,000000,43.5584,43.7197,43.3631,43.6847,51776.638719762,0
+TLTE.US,D,20190530,000000,43.7975,44.0919,43.7975,43.95,25793.136040494,0
+TLTE.US,D,20190531,000000,43.7547,44.2445,43.7547,44.2076,13366.82506846,0
+TLTE.US,D,20190603,000000,44.5711,44.6439,44.4389,44.4651,10728.446355948,0
+TLTE.US,D,20190604,000000,44.2688,44.6342,44.2688,44.5992,15391.914501465,0
+TLTE.US,D,20190605,000000,44.6701,44.6701,44.2776,44.364,9923.7614288089,0
+TLTE.US,D,20190606,000000,44.3145,44.4389,44.2163,44.2163,20539.016810351,0
+TLTE.US,D,20190607,000000,44.6876,44.9267,44.6876,44.7246,14841.394762309,0
+TLTE.US,D,20190610,000000,44.9355,45.1211,44.848,44.848,99176.902765453,0
+TLTE.US,D,20190611,000000,45.6488,45.6488,45.3815,45.5409,13717.717089118,0
+TLTE.US,D,20190612,000000,45.0881,45.1405,44.848,44.883,51223.031954031,0
+TLTE.US,D,20190613,000000,45.1454,45.1454,44.8742,44.9977,9799.2513569626,0
+TLTE.US,D,20190614,000000,44.6439,44.6789,44.5546,44.5546,39329.747570562,0
+TLTE.US,D,20190617,000000,44.5089,44.71,44.5089,44.5973,16259.368968956,0
+TLTE.US,D,20190618,000000,44.9355,45.5496,44.9355,45.4797,11330.416538015,0
+TLTE.US,D,20190619,000000,45.674,45.9316,45.4719,45.7635,21836.596980584,0
+TLTE.US,D,20190620,000000,46.6332,46.7858,46.3407,46.3854,84780.039829901,0
+TLTE.US,D,20190621,000000,46.3669,46.4388,46.2504,46.3582,44962.542060535,0
+TLTE.US,D,20190624,000000,46.3582,46.3708,46.2231,46.2416,28245.264149666,0
+TLTE.US,D,20190625,000000,46.1055,46.1435,45.7761,45.7849,20355.853233585,0
+TLTE.US,D,20190626,000000,46.2134,46.3407,46.1872,46.1872,10498.977380561,0
+TLTE.US,D,20190627,000000,46.3494,46.5205,46.3494,46.467,21755.305280783,0
+TLTE.US,D,20190628,000000,46.504,46.5681,46.4029,46.5205,20323.95395898,0
+TLTE.US,D,20190701,000000,47.1036,47.1571,46.7421,46.9053,21637.998270945,0
+TLTE.US,D,20190702,000000,46.7897,46.8781,46.6993,46.6993,42236.697595074,0
+TLTE.US,D,20190703,000000,46.5934,46.7897,46.5934,46.7576,14256.917730833,0
+TLTE.US,D,20190705,000000,46.4214,46.6022,46.3456,46.5934,14454.487431614,0
+TLTE.US,D,20190708,000000,46.3135,46.3135,46.2231,46.2231,8301.0144593739,0
+TLTE.US,D,20190709,000000,45.8024,46.1152,45.8024,46.0356,18737.222299583,0
+TLTE.US,D,20190710,000000,46.4301,46.538,46.3582,46.3582,26756.288331801,0
+TLTE.US,D,20190711,000000,46.3941,46.467,46.2416,46.4029,34133.252836481,0
+TLTE.US,D,20190712,000000,46.3941,46.6439,46.2989,46.3757,19547.052271014,0
+TLTE.US,D,20190715,000000,46.4214,46.5205,46.4214,46.5118,18298.864525975,0
+TLTE.US,D,20190716,000000,46.5467,46.6439,46.3757,46.3757,16138.974932542,0
+TLTE.US,D,20190717,000000,46.3135,46.4593,46.3096,46.3154,3259.9000628854,0
+TLTE.US,D,20190718,000000,46.3232,46.6089,46.2504,46.6089,12942.873418868,0
+TLTE.US,D,20190719,000000,46.6089,46.6089,46.3631,46.4301,6094.8194673201,0
+TLTE.US,D,20190722,000000,46.3494,46.4388,46.3126,46.3941,8858.7372605367,0
+TLTE.US,D,20190723,000000,46.3301,46.3757,46.2047,46.3135,40275.40671128,0
+TLTE.US,D,20190724,000000,46.2776,46.3669,46.2329,46.2329,12915.090179695,0
+TLTE.US,D,20190725,000000,46.0628,46.124,45.8927,45.8927,11943.705817523,0
+TLTE.US,D,20190726,000000,46.0745,46.0745,45.9549,46.0336,16872.658248464,0
+TLTE.US,D,20190729,000000,45.7761,45.9092,45.6935,45.8024,28474.733125052,0
+TLTE.US,D,20190730,000000,45.5244,45.6128,45.4622,45.5486,44032.318052692,0
+TLTE.US,D,20190731,000000,45.4544,45.5594,45.0161,45.0939,20840.516405813,0
+TLTE.US,D,20190801,000000,45.2095,45.3067,44.0715,44.0715,16887.064372478,0
+TLTE.US,D,20190802,000000,43.9617,44.0619,43.7207,43.7654,18111.584913777,0
+TLTE.US,D,20190805,000000,42.5623,42.6984,42.0152,42.0152,86454.237242248,0
+TLTE.US,D,20190806,000000,42.78,42.8062,42.4933,42.5915,28122.812095536,0
+TLTE.US,D,20190807,000000,42.23,42.8587,42.2047,42.7072,22229.678364429,0
+TLTE.US,D,20190808,000000,43.0657,43.4418,43.0657,43.4223,16912.789593935,0
+TLTE.US,D,20190809,000000,43.1377,43.1377,42.7606,42.9044,339849.7266001,0
+TLTE.US,D,20190812,000000,42.4651,42.6245,42.3932,42.4184,109043.0396982,0
+TLTE.US,D,20190813,000000,42.0599,43.1464,42.0599,42.8674,90854.279120056,0
+TLTE.US,D,20190814,000000,42.1415,42.2397,41.711,41.711,105963.21618551,0
+TLTE.US,D,20190815,000000,42.0501,42.1678,41.9404,42.1065,350520.54845997,0
+TLTE.US,D,20190816,000000,42.3194,42.6245,42.3194,42.4651,86188.752956824,0
+TLTE.US,D,20190819,000000,43.0035,43.0307,42.6372,42.643,31659.515541286,0
+TLTE.US,D,20190820,000000,42.6984,42.9403,42.6984,42.8422,49005.517864537,0
+TLTE.US,D,20190821,000000,43.1649,43.2261,43.0657,43.1377,116459.1065395,0
+TLTE.US,D,20190822,000000,42.8062,43.0035,42.6799,42.7509,538080.05106801,0
+TLTE.US,D,20190823,000000,42.6702,42.8908,41.9452,41.9452,57508.218060125,0
+TLTE.US,D,20190826,000000,42.5176,42.5176,42.2125,42.2582,54953.189065129,0
+TLTE.US,D,20190827,000000,42.4554,42.6887,42.2854,42.2854,117657.90185933,0
+TLTE.US,D,20190828,000000,42.2125,42.5273,42.2125,42.4836,33277.11746643,0
+TLTE.US,D,20190829,000000,42.6799,42.8684,42.675,42.7606,16186.309340021,0
+TLTE.US,D,20190830,000000,43.0395,43.1279,42.954,43.0307,54269.927183262,0
+TLTE.US,D,20190903,000000,42.6984,42.9676,42.6984,42.9676,50137.427608594,0
+TLTE.US,D,20190904,000000,43.4068,43.641,43.4068,43.6226,35586.213344307,0
+TLTE.US,D,20190905,000000,44.1619,44.227,44.0881,44.0881,19826.942680453,0
+TLTE.US,D,20190906,000000,44.2668,44.4204,44.2668,44.2853,32263.543741069,0
+TLTE.US,D,20190909,000000,44.4379,44.4904,44.3038,44.3573,23637.362482494,0
+TLTE.US,D,20190910,000000,44.3388,44.5652,44.2668,44.4292,22094.878204001,0
+TLTE.US,D,20190911,000000,44.5467,44.8772,44.5467,44.8772,116791.4764007,0
+TLTE.US,D,20190912,000000,45.0103,45.3067,44.9676,45.0939,55290.70397063,0
+TLTE.US,D,20190913,000000,45.4622,45.5778,45.3262,45.4447,20936.21422963,0
+TLTE.US,D,20190916,000000,45.0103,45.2727,45.0103,45.0394,41362.040065575,0
+TLTE.US,D,20190917,000000,44.6653,45.0657,44.6653,45.0103,18768.09256533,0
+TLTE.US,D,20190918,000000,44.8607,44.9928,44.6459,44.8237,17892.406026973,0
+TLTE.US,D,20190919,000000,44.9491,44.9588,44.6361,44.6361,15794.256965034,0
+TLTE.US,D,20190920,000000,45.0541,45.0541,44.6459,44.6459,24532.600189157,0
+TLTE.US,D,20190923,000000,44.4262,44.78,44.4262,44.709,39206.266507574,0
+TLTE.US,D,20190924,000000,44.6079,44.6079,44.334,44.5264,317165.22632032,0
+TLTE.US,D,20190925,000000,44.2358,44.3533,43.9607,44.3077,32161.671864104,0
+TLTE.US,D,20190926,000000,44.299,44.3174,44.1444,44.2163,22319.202135096,0
+TLTE.US,D,20190927,000000,44.2455,44.3533,43.5895,43.7256,25225.123150748,0
+TLTE.US,D,20190930,000000,43.953,44.1532,43.8976,43.8976,21996.093353611,0
+TLTE.US,D,20191001,000000,43.8256,43.8256,43.607,43.607,16124.568808527,0
+TLTE.US,D,20191002,000000,43.3436,43.4331,43.2611,43.3339,13488.248113732,0
+TLTE.US,D,20191003,000000,43.4895,43.7848,43.471,43.7256,13112.659880476,0
+TLTE.US,D,20191004,000000,43.8363,44.0706,43.8363,44.0162,27477.623541423,0
+TLTE.US,D,20191007,000000,43.7168,43.9403,43.6264,43.6264,13554.104680658,0
+TLTE.US,D,20191008,000000,43.4982,43.6264,43.3252,43.3252,35079.940986056,0
+TLTE.US,D,20191009,000000,43.7538,43.8626,43.6712,43.6712,20457.72511055,0
+TLTE.US,D,20191010,000000,43.7713,44.2163,43.7713,44.1162,11785.238453354,0
+TLTE.US,D,20191011,000000,44.6361,45.0064,44.6361,44.709,10685.227983902,0
+TLTE.US,D,20191014,000000,44.6361,44.6818,44.5992,44.5992,3254.7550185942,0
+TLTE.US,D,20191015,000000,44.7265,44.917,44.7265,44.8169,40456.512270329,0
+TLTE.US,D,20191016,000000,44.7265,44.9811,44.7265,44.9267,38167.996569616,0
+TLTE.US,D,20191017,000000,45.1813,45.264,45.1181,45.1181,39044.712116831,0
+TLTE.US,D,20191018,000000,45.2008,45.2008,44.9355,44.9539,10120.302120732,0
+TLTE.US,D,20191021,000000,45.1638,45.3174,45.0161,45.2727,15578.165104805,0
+TLTE.US,D,20191022,000000,45.4097,45.5088,45.3631,45.3631,24895.840316114,0
+TLTE.US,D,20191023,000000,45.1901,45.4826,45.1901,45.4476,5621.4753925325,0
+TLTE.US,D,20191024,000000,45.5283,45.5643,45.4282,45.4972,6652.542268483,0
+TLTE.US,D,20191025,000000,45.3631,45.7265,45.3631,45.574,15481.438272131,0
+TLTE.US,D,20191028,000000,45.9646,45.9938,45.8539,45.9841,31394.031255862,0
+TLTE.US,D,20191029,000000,45.6615,45.7547,45.6546,45.6546,20110.949125325,0
+TLTE.US,D,20191030,000000,45.4651,45.7867,45.4379,45.7867,18222.717870466,0
+TLTE.US,D,20191031,000000,45.4184,45.5643,45.2183,45.3631,22082.530097702,0
+TLTE.US,D,20191101,000000,45.9559,46.1182,45.9374,46.056,21078.217452065,0
+TLTE.US,D,20191104,000000,46.504,46.6362,46.4476,46.4476,7115.5962546883,0
+TLTE.US,D,20191105,000000,46.709,46.8188,46.6031,46.7022,23336.891895889,0
+TLTE.US,D,20191106,000000,46.6877,46.8121,46.5944,46.5944,18822.630034817,0
+TLTE.US,D,20191107,000000,47.1211,47.1211,46.9296,46.9383,21054.550248326,0
+TLTE.US,D,20191108,000000,46.6944,46.7352,46.5565,46.5847,16619.522069338,0
+TLTE.US,D,20191111,000000,46.0103,46.3144,46.0103,46.192,26856.10219105,0
+TLTE.US,D,20191112,000000,46.228,46.228,45.8829,45.9092,36840.575142494,0
+TLTE.US,D,20191113,000000,45.5088,45.7625,45.5088,45.6546,16256.281942381,0
+TLTE.US,D,20191114,000000,45.7178,45.7178,45.5186,45.6789,6051.6010952743,0
+TLTE.US,D,20191115,000000,45.9277,46.0997,45.9277,45.9743,27035.149732382,0
+TLTE.US,D,20191118,000000,45.9743,46.0482,45.9423,45.9423,18480.999093883,0
+TLTE.US,D,20191119,000000,46.2377,46.2377,46.02,46.1376,47182.114167746,0
+TLTE.US,D,20191120,000000,45.8733,46.0608,45.7362,45.8587,61920.608044233,0
+TLTE.US,D,20191121,000000,45.673,45.7644,45.6274,45.7265,15091.443914861,0
+TLTE.US,D,20191122,000000,45.8014,45.8014,45.6828,45.709,15759.270663855,0
+TLTE.US,D,20191125,000000,46.1017,46.2095,46.1017,46.1542,3396.7582410305,0
+TLTE.US,D,20191126,000000,45.9014,46.126,45.8733,46.126,9041.9008373023,0
+TLTE.US,D,20191127,000000,45.9277,46.1493,45.7926,46.091,8132.2570066235,0
+TLTE.US,D,20191129,000000,45.5186,45.5458,45.4612,45.4612,3147.7380973379,0
+TLTE.US,D,20191202,000000,45.4476,45.4574,45.3631,45.3825,14654.115150111,0
+TLTE.US,D,20191203,000000,45.0161,45.2047,44.9909,45.1901,45162.169779033,0
+TLTE.US,D,20191204,000000,45.4651,45.5643,45.4651,45.4904,14256.917730833,0
+TLTE.US,D,20191205,000000,45.5088,45.673,45.4379,45.6235,25217.920088741,0
+TLTE.US,D,20191206,000000,45.8733,45.9277,45.8364,45.9219,11298.51726341,0
+TLTE.US,D,20191209,000000,45.9646,46.0103,45.7003,45.7003,13092.079703311,0
+TLTE.US,D,20191210,000000,45.7644,45.9238,45.7644,45.8742,21134.812939269,0
+TLTE.US,D,20191211,000000,46.1638,46.4388,46.1279,46.4098,27676.222251063,0
+TLTE.US,D,20191212,000000,46.4758,47.2843,46.4758,47.0385,21367.36894123,0
+TLTE.US,D,20191213,000000,47.0939,47.4855,46.9753,47.0287,15569.933033939,0
+TLTE.US,D,20191216,000000,47.5195,47.7381,47.5195,47.538,33008.546154431,0
+TLTE.US,D,20191217,000000,47.7945,48.0676,47.7945,47.984,21379.717047529,0
+TLTE.US,D,20191218,000000,48.0579,48.1561,48.0307,48.1113,7568.3601523112,0
+TLTE.US,D,20191219,000000,48.0209,48.1686,48.0112,48.158,55348.328466692,0
+TLTE.US,D,20191220,000000,48.2046,48.26,48.0297,48.0297,26593.7049322,0
+TLTE.US,D,20191223,000000,48.0297,48.2231,48.0297,48.1755,22039.311725656,0
+TLTE.US,D,20191224,000000,48.0297,48.2046,48.0102,48.0102,24791.910421432,0
+TLTE.US,D,20191226,000000,48.3242,48.5341,48.3242,48.5341,5534.0096395826,0
+TLTE.US,D,20191227,000000,48.6818,48.7615,48.571,48.7285,16641.13125536,0
+TLTE.US,D,20191230,000000,48.8285,48.8285,48.5341,48.6079,34827.833815789,0
+TLTE.US,D,20191231,000000,48.7479,48.8072,48.6176,48.8072,12109.376243698,0
+TLTE.US,D,20200102,000000,49.3981,49.6089,49.3601,49.5827,21955.96200814,0
+TLTE.US,D,20200103,000000,49.0404,49.0958,48.8839,48.8839,28226.741990217,0
+TLTE.US,D,20200106,000000,48.397,48.7925,48.397,48.6623,14554.301290862,0
+TLTE.US,D,20200107,000000,48.6031,48.7479,48.571,48.639,9087.1772270646,0
+TLTE.US,D,20200108,000000,48.4145,49.053,48.4145,48.6623,21754.276271925,0
+TLTE.US,D,20200109,000000,49.0073,49.0073,48.9306,48.9899,3792.9266514506,0
+TLTE.US,D,20200110,000000,49.1969,49.3873,49.159,49.159,7605.4044712077,0
+TLTE.US,D,20200113,000000,49.5078,49.9121,49.4068,49.9121,23218.555877192,0
+TLTE.US,D,20200114,000000,49.6274,49.674,49.537,49.6604,10310.668759505,0
+TLTE.US,D,20200115,000000,49.4068,49.5078,49.2794,49.2794,13654.947548765,0
+TLTE.US,D,20200116,000000,49.5623,49.6468,49.5623,49.572,8628.2392762923,0
+TLTE.US,D,20200117,000000,49.8013,49.8946,49.7411,49.8946,9764.2650557826,0
+TLTE.US,D,20200121,000000,48.9763,49.0763,48.8013,48.8013,26191.36246863,0
+TLTE.US,D,20200122,000000,49.123,49.1784,48.985,48.985,10531.905664026,0
+TLTE.US,D,20200123,000000,48.3514,48.8169,48.2406,48.5419,13066.354481856,0
+TLTE.US,D,20200124,000000,48.607,48.607,48.0569,48.2231,9725.1627191697,0
+TLTE.US,D,20200127,000000,46.3572,46.8898,46.3572,46.7051,16659.653414809,0
+TLTE.US,D,20200128,000000,46.7606,47.0735,46.7606,47.055,9541.9991424041,0
+TLTE.US,D,20200129,000000,47.0832,47.2104,47.0599,47.0677,4465.8984447357,0
+TLTE.US,D,20200130,000000,46.055,46.6974,45.9345,46.6974,28476.791142768,0
+TLTE.US,D,20200131,000000,45.8898,45.8898,45.3475,45.5118,22817.242422481,0
+TLTE.US,D,20200203,000000,45.5584,45.8898,45.5584,45.6498,102234.08808327,0
+TLTE.US,D,20200204,000000,46.6886,46.9083,46.6886,46.6886,55160.019845635,0
+TLTE.US,D,20200205,000000,47.3213,47.3213,46.954,46.954,10160.433466203,0
+TLTE.US,D,20200206,000000,47.2668,47.2853,46.954,46.954,34551.030432924,0
+TLTE.US,D,20200207,000000,46.5322,46.5603,46.3301,46.3301,4733.4407478765,0
+TLTE.US,D,20200210,000000,46.3116,46.5788,46.3116,46.5788,16007.261798689,0
+TLTE.US,D,20200211,000000,47.0375,47.2766,47.0375,47.1201,26175.927335757,0
+TLTE.US,D,20200212,000000,47.5982,47.7556,47.5506,47.6711,10602.907275243,0
+TLTE.US,D,20200213,000000,47.2211,47.3213,47.1842,47.1842,15503.047458154,0
+TLTE.US,D,20200214,000000,47.402,47.402,47.123,47.2386,66892.778847219,0
+TLTE.US,D,20200218,000000,46.8344,47.0355,46.8081,46.9733,29006.730704759,0
+TLTE.US,D,20200219,000000,47.1114,47.1939,47.1114,47.1939,20637.801660742,0
+TLTE.US,D,20200220,000000,46.7799,46.8441,45.6498,46.5235,92432.778708588,0
+TLTE.US,D,20200221,000000,46.3854,46.4972,46.0647,46.2659,31828.272994036,0
+TLTE.US,D,20200224,000000,44.3261,44.9422,44.3261,44.8315,32472.432539291,0
+TLTE.US,D,20200225,000000,45.0142,45.0142,44.1056,44.1056,139251.65274937,0
+TLTE.US,D,20200226,000000,44.8227,45.089,44.4807,44.4924,585331.10882926,0
+TLTE.US,D,20200227,000000,43.9122,44.3543,43.6342,43.6342,21734.725103619,0
+TLTE.US,D,20200228,000000,42.332,43.3291,42.0123,43.3019,50480.087558387,0
+TLTE.US,D,20200302,000000,43.3621,44.1152,43.1959,44.1152,110057.64243242,0
+TLTE.US,D,20200303,000000,43.8772,44.6138,43.6429,43.7751,33668.140832559,0
+TLTE.US,D,20200304,000000,44.3183,44.502,44.2309,44.4282,25013.147325953,0
+TLTE.US,D,20200305,000000,43.9675,44.2261,43.4632,43.4817,53401.443706913,0
+TLTE.US,D,20200306,000000,42.9121,43.0502,42.5818,43.0502,35592.387397457,0
+TLTE.US,D,20200309,000000,40.6886,40.6886,39.6235,39.6235,26449.643692047,0
+TLTE.US,D,20200310,000000,41.2213,41.6158,40.5692,41.5137,18956.401186387,0
+TLTE.US,D,20200311,000000,40.3495,40.5692,39.5692,39.7976,22613.498668551,0
+TLTE.US,D,20200312,000000,36.0006,36.2319,35.1115,35.749,40959.697602006,0
+TLTE.US,D,20200313,000000,38.5089,38.5089,36.1872,37.8452,71259.892441564,0
+TLTE.US,D,20200316,000000,33.6518,35.0298,33.3389,33.4925,86042.633698954,0
+TLTE.US,D,20200317,000000,33.8636,35.2242,33.2029,34.9774,31878.69442809,0
+TLTE.US,D,20200318,000000,32.2563,33.2116,31.1523,32.4031,118522.26930025,0
+TLTE.US,D,20200319,000000,31.7043,32.7976,31.1076,32.0998,167093.54542662,0
+TLTE.US,D,20200320,000000,33.5449,33.6819,32.3204,32.4206,84067.965700003,0
+TLTE.US,D,20200323,000000,32.1095,32.1368,31.1406,31.5012,106225.61344435,0
+TLTE.US,D,20200324,000000,33.4418,33.85,33.2961,33.5896,83045.130894918,0
+TLTE.US,D,20200325,000000,34.3447,35.3282,34.1338,35.0084,126810.93565332,0
+TLTE.US,D,20200326,000000,35.3855,36.4156,35.2942,36.4156,221818.29452522,0
+TLTE.US,D,20200327,000000,34.5934,34.852,34.2436,34.3088,168366.42938425,0
+TLTE.US,D,20200330,000000,34.5371,35.0998,34.3165,34.9356,125265.36434826,0
+TLTE.US,D,20200331,000000,35.2106,35.5516,35.0162,35.1173,89764.558739186,0
+TLTE.US,D,20200401,000000,34.4467,34.5322,33.784,33.9395,45380.319656978,0
+TLTE.US,D,20200402,000000,34.402,34.9277,34.402,34.8325,126180.15322323,0
+TLTE.US,D,20200403,000000,34.9452,34.9919,34.267,34.4487,97512.995441688,0
+TLTE.US,D,20200406,000000,35.4594,36.0288,35.4594,36.0191,135813.73415402,0
+TLTE.US,D,20200407,000000,37.1163,37.1163,36.231,36.231,51017.230182385,0
+TLTE.US,D,20200408,000000,36.6372,36.8675,36.2971,36.8092,28369.774221512,0
+TLTE.US,D,20200409,000000,37.1532,37.5487,36.8043,36.8773,81014.896417623,0
+TLTE.US,D,20200413,000000,36.7771,37.0327,36.5186,36.8218,56335.147961738,0
+TLTE.US,D,20200414,000000,37.54,37.9802,37.5119,37.6527,22424.161038636,0
+TLTE.US,D,20200415,000000,36.6849,36.8218,36.5002,36.6654,55809.324435181,0
+TLTE.US,D,20200416,000000,36.9773,36.9773,36.6654,36.886,72383.570114755,0
+TLTE.US,D,20200417,000000,37.6226,37.6314,37.2756,37.4749,27685.483330787,0
+TLTE.US,D,20200420,000000,37.1347,37.4535,37.0065,37.0065,17261.623596875,0
+TLTE.US,D,20200421,000000,36.159,36.4078,35.9113,36.057,44169.176230837,0
+TLTE.US,D,20200422,000000,36.9395,37.0541,36.9122,36.9773,25084.148937171,0
+TLTE.US,D,20200423,000000,37.1163,37.6129,36.9035,36.9035,24472.917675379,0
+TLTE.US,D,20200424,000000,36.8948,37.1435,36.6567,37.0327,104578.17026232,0
+TLTE.US,D,20200427,000000,37.5119,37.7324,37.4117,37.7324,86861.724750108,0
+TLTE.US,D,20200428,000000,38.1931,38.331,37.9093,37.9559,28954.251252989,0
+TLTE.US,D,20200429,000000,38.6528,39.0871,38.6528,39.0871,59272.968251996,0
+TLTE.US,D,20200430,000000,38.8374,38.9199,37.9977,38.196,28993.353589602,0
+TLTE.US,D,20200501,000000,37.3155,37.3155,36.7577,36.9968,45176.575903048,0
+TLTE.US,D,20200504,000000,37.2815,37.4282,37.0697,37.4234,35074.795941765,0
+TLTE.US,D,20200505,000000,37.6887,37.852,37.6887,37.7236,85057.872221624,0
+TLTE.US,D,20200506,000000,37.679,37.7781,37.4555,37.5031,10104.866987858,0
+TLTE.US,D,20200507,000000,37.9744,38.0463,37.7509,37.8714,56065.547640881,0
+TLTE.US,D,20200508,000000,38.2388,38.6255,38.2388,38.5701,28952.193235273,0
+TLTE.US,D,20200511,000000,38.231,38.4613,38.231,38.2873,40627.327740795,0
+TLTE.US,D,20200512,000000,38.4331,38.7275,38.1376,38.1376,39824.700831373,0
+TLTE.US,D,20200513,000000,38.2572,38.4652,37.7683,37.9676,30957.731499971,0
+TLTE.US,D,20200514,000000,37.3106,38.0074,37.1804,38.0074,18938.908035798,0
+TLTE.US,D,20200515,000000,37.5682,37.6498,37.4195,37.575,6948.8968196543,0
+TLTE.US,D,20200518,000000,38.4884,39.0493,38.4884,38.9773,26219.145707803,0
+TLTE.US,D,20200519,000000,38.8927,38.9803,38.6848,38.6848,18992.416496426,0
+TLTE.US,D,20200520,000000,39.1415,39.3719,38.9608,39.022,38844.055389476,0
+TLTE.US,D,20200521,000000,39.059,39.059,38.5896,38.7664,20480.363305431,0
+TLTE.US,D,20200522,000000,38.2942,38.2942,37.8995,37.987,28239.090096516,0
+TLTE.US,D,20200526,000000,39.022,39.2028,38.7266,38.7382,17121.678392156,0
+TLTE.US,D,20200527,000000,38.9024,38.9171,38.6897,38.9024,9814.6864898361,0
+TLTE.US,D,20200528,000000,39.0036,39.16,38.7499,38.7732,13698.165920811,0
+TLTE.US,D,20200529,000000,38.8831,39.2426,38.7091,39.2232,21227.42373651,0
+TLTE.US,D,20200601,000000,39.6479,40.1104,39.6479,40.1104,6927.2876336314,0
+TLTE.US,D,20200602,000000,40.816,41.0919,40.6789,41.0919,35809.508266544,0
+TLTE.US,D,20200603,000000,41.5905,42.0346,41.5905,42.0346,40695.242325439,0
+TLTE.US,D,20200604,000000,41.5721,41.8024,41.3407,41.471,35128.304402393,0
+TLTE.US,D,20200605,000000,42.6031,42.953,42.6031,42.6897,31595.716992076,0
+TLTE.US,D,20200608,000000,42.8422,43.1415,42.575,43.1415,11434.346432696,0
+TLTE.US,D,20200609,000000,42.575,42.8072,42.5653,42.7042,30286.817724402,0
+TLTE.US,D,20200610,000000,42.7586,43.0083,42.6381,42.8976,15200.518853833,0
+TLTE.US,D,20200611,000000,41.5526,41.6828,40.503,40.503,15261.230376469,0
+TLTE.US,D,20200612,000000,41.6731,41.6731,40.9355,41.5108,12532.298884432,0
+TLTE.US,D,20200615,000000,40.4758,41.3407,40.4758,41.1483,16416.807324265,0
+TLTE.US,D,20200616,000000,42.0064,42.0064,41.2503,41.2503,34790.789496892,0
+TLTE.US,D,20200617,000000,41.8374,41.9316,41.4875,41.7188,9960.8057477053,0
+TLTE.US,D,20200618,000000,41.7742,41.8762,41.6925,41.7683,9644.9000282275,0
+TLTE.US,D,20200619,000000,41.9608,41.9608,41.7373,41.7557,7303.9048757451,0
+TLTE.US,D,20200622,000000,42.0152,42.3204,42.0152,42.1979,15218.012004423,0
+TLTE.US,D,20200623,000000,42.6663,42.7003,42.2941,42.2941,25262.167469645,0
+TLTE.US,D,20200624,000000,42.0618,42.0618,41.7061,41.7907,1713.2997489596,0
+TLTE.US,D,20200625,000000,41.5604,41.9511,41.5604,41.9336,13251.576076338,0
+TLTE.US,D,20200626,000000,41.8112,41.8112,41.4768,41.5896,5815.9580667387,0
+TLTE.US,D,20200629,000000,41.3563,41.7508,41.3563,41.6818,17000.255346884,0
+TLTE.US,D,20200630,000000,41.5506,41.6343,41.365,41.5224,13893.677603876,0
+TLTE.US,D,20200701,000000,41.8675,42.1367,41.8675,42.09,9005.8855272642,0
+TLTE.US,D,20200702,000000,43.02,43.194,42.8509,42.8509,7893.5269515132,0
+TLTE.US,D,20200706,000000,44.5049,44.6167,44.4399,44.5701,20107.862098751,0
+TLTE.US,D,20200707,000000,44.2921,44.3952,43.9753,43.9753,11201.790430736,0
+TLTE.US,D,20200708,000000,44.3757,44.7567,44.3757,44.7567,4411.3609752493,0
+TLTE.US,D,20200709,000000,44.9501,44.9597,44.5137,44.6546,6564.0475066748,0
+TLTE.US,D,20200710,000000,44.3835,44.4127,44.1814,44.3465,10185.129678801,0
+TLTE.US,D,20200713,000000,44.8033,45.0521,44.2261,44.2309,7006.5213157155,0
+TLTE.US,D,20200714,000000,44.0035,44.3845,43.6984,44.3368,23007.609061255,0
+TLTE.US,D,20200715,000000,44.399,44.5332,44.1814,44.3465,16114.278719945,0
+TLTE.US,D,20200716,000000,43.6974,43.8655,43.6595,43.7994,11340.706626597,0
+TLTE.US,D,20200717,000000,44.0074,44.0453,43.8461,43.9287,17473.599421672,0
+TLTE.US,D,20200720,000000,44.4399,44.5614,44.4224,44.5614,9172.5849622981,0
+TLTE.US,D,20200721,000000,45.0716,45.0716,44.811,44.811,22005.354433335,0
+TLTE.US,D,20200722,000000,44.7838,44.9044,44.5798,44.7382,7337.8621680668,0
+TLTE.US,D,20200723,000000,44.5614,44.748,44.2358,44.2727,1755.4891121472,0
+TLTE.US,D,20200724,000000,43.9753,44.2163,43.9568,44.2163,8030.3851296583,0
+TLTE.US,D,20200727,000000,44.4127,44.6546,44.4127,44.6546,3324.7276209541,0
+TLTE.US,D,20200728,000000,44.5049,44.5896,44.3563,44.3563,8587.0789219629,0
+TLTE.US,D,20200729,000000,44.8869,45.1094,44.8772,44.9889,15725.313371532,0
+TLTE.US,D,20200730,000000,44.3106,44.5954,44.2727,44.5429,4627.4528354784,0
+TLTE.US,D,20200731,000000,44.2543,44.2543,44.0307,44.1998,6787.3424289116,0
+TLTE.US,D,20200803,000000,44.3563,44.5049,44.2309,44.3368,13268.040218069,0
+TLTE.US,D,20200804,000000,44.6264,44.8208,44.6167,44.8208,5779.9427567005,0
+TLTE.US,D,20200805,000000,45.193,45.4631,45.193,45.2863,9840.4117112919,0
+TLTE.US,D,20200806,000000,45.1833,45.3981,45.1551,45.3981,6312.9693452657,0
+TLTE.US,D,20200807,000000,44.7567,44.9597,44.6828,44.811,10537.050708316,0
+TLTE.US,D,20200810,000000,45.0813,45.125,44.9414,45.0978,1877.9411662771,0
+TLTE.US,D,20200811,000000,45.5176,45.5496,45.0909,45.1356,4865.1538817305,0
+TLTE.US,D,20200812,000000,45.5827,45.6663,45.5827,45.6371,6797.6325174939,0
+TLTE.US,D,20200813,000000,45.5643,45.6011,45.3884,45.5312,4454.5793472951,0
+TLTE.US,D,20200814,000000,45.4272,45.5273,45.3796,45.4631,74085.550766275,0
+TLTE.US,D,20200817,000000,45.8324,45.9354,45.7693,45.8888,28044.60742231,0
+TLTE.US,D,20200818,000000,45.8996,45.8996,45.571,45.7217,11165.775120697,0
+TLTE.US,D,20200819,000000,45.639,45.7499,45.4068,45.4068,4431.9411524139,0
+TLTE.US,D,20200820,000000,44.748,45.2843,44.6828,45.2843,129966.90582153,0
+TLTE.US,D,20200821,000000,45.0716,45.1376,45.0239,45.126,11609.277938596,0
+TLTE.US,D,20200824,000000,45.7975,45.7975,45.5545,45.639,20130.500293632,0
+TLTE.US,D,20200825,000000,45.8227,46.0842,45.7975,46.0288,16384.90804966,0
+TLTE.US,D,20200826,000000,45.9161,46.0842,45.9161,46.0608,7152.6405735847,0
+TLTE.US,D,20200827,000000,45.9161,45.9161,45.5643,45.6565,20280.735586934,0
+TLTE.US,D,20200828,000000,46.0016,46.261,46.0016,46.2124,59851.271230323,0
+TLTE.US,D,20200831,000000,45.5827,45.5827,45.1648,45.4544,11296.459245693,0
+TLTE.US,D,20200901,000000,45.6099,45.8996,45.6099,45.8898,5321.0048059281,0
+TLTE.US,D,20200902,000000,45.6196,45.8791,45.5827,45.8791,4207.6172213189,0
+TLTE.US,D,20200903,000000,45.3369,45.3592,45.1006,45.3592,30229.193228341,0
+TLTE.US,D,20200904,000000,45.5079,45.5643,44.9054,45.3125,8579.8758599553,0
+TLTE.US,D,20200908,000000,44.8869,45.0909,44.8023,44.8023,8051.9943156812,0
+TLTE.US,D,20200909,000000,45.2115,45.4156,45.194,45.4156,4835.3126248417,0
+TLTE.US,D,20200910,000000,45.1551,45.2309,44.6643,44.6643,10912.638941571,0
+TLTE.US,D,20200911,000000,45.1745,45.3038,44.811,44.9597,14232.221518235,0
+TLTE.US,D,20200914,000000,45.5361,45.6575,45.4991,45.6342,9375.2997073702,0
+TLTE.US,D,20200915,000000,46.0842,46.1483,45.9831,46.0258,3767.2014299948,0
+TLTE.US,D,20200916,000000,46.2231,46.2329,45.9354,45.9996,5201.639778373,0
+TLTE.US,D,20200917,000000,45.7595,45.9539,45.7129,45.9539,4010.047520538,0
+TLTE.US,D,20200918,000000,45.814,45.8315,45.4117,45.5643,12793.667134423,0
+TLTE.US,D,20200921,000000,44.8295,45.0919,44.4262,45.0919,13705.368982819,0
+TLTE.US,D,20200922,000000,44.8675,44.8675,44.3505,44.5642,6631.9620913183,0
+TLTE.US,D,20200923,000000,44.3145,44.3145,43.8073,43.8228,8838.157083372,0
+TLTE.US,D,20200924,000000,43.2339,43.7528,43.2057,43.5273,9140.6856876928,0
+TLTE.US,D,20200925,000000,43.2017,43.539,43.1784,43.539,5975.454439765,0
+TLTE.US,D,20200928,000000,44.1639,44.2096,43.9568,44.0725,37305.687146416,0
+TLTE.US,D,20200929,000000,44.0968,44.1833,43.9938,44.1084,9909.3553047936,0
+TLTE.US,D,20200930,000000,44.5292,44.6848,44.5292,44.6634,5367.3102045487,0
+TLTE.US,D,20201001,000000,44.9044,45.0628,44.7547,45.0152,17681.459211035,0
+TLTE.US,D,20201002,000000,44.5856,44.7547,44.5856,44.6109,4406.2159309581,0
+TLTE.US,D,20201005,000000,44.9092,45.1463,44.9092,45.1463,1128.8227174827,0
+TLTE.US,D,20201006,000000,45.3631,45.4486,45.1143,45.1143,3481.1369674057,0
+TLTE.US,D,20201007,000000,45.5137,45.641,45.4768,45.607,3666.3585618878,0
+TLTE.US,D,20201008,000000,45.8499,45.9296,45.8257,45.8597,6427.1893285297,0
+TLTE.US,D,20201009,000000,46.1425,46.2727,46.1425,46.2085,4840.4576691328,0
+TLTE.US,D,20201012,000000,46.3572,46.4428,46.3019,46.4039,5331.2948945105,0
+TLTE.US,D,20201013,000000,46.2075,46.2921,46.0676,46.2085,7269.9475834234,0
+TLTE.US,D,20201014,000000,46.1882,46.2075,46.0113,46.0113,7235.9902911016,0
+TLTE.US,D,20201015,000000,45.504,45.7382,45.4856,45.7382,16858.252124448,0
+TLTE.US,D,20201016,000000,45.9258,45.9258,45.777,45.7926,17732.909653947,0
+TLTE.US,D,20201019,000000,46.0385,46.0385,45.7402,45.7605,3593.2989329532,0
+TLTE.US,D,20201020,000000,46.16,46.4039,46.16,46.2872,6070.1232547225,0
+TLTE.US,D,20201021,000000,46.433,46.6721,46.433,46.4573,16541.317396112,0
+TLTE.US,D,20201022,000000,46.3941,46.6197,46.3941,46.4894,9274.4568392632,0
+TLTE.US,D,20201023,000000,46.6662,46.8169,46.6197,46.8169,5850.9443679186,0
+TLTE.US,D,20201026,000000,46.3669,46.4029,46.021,46.1813,10347.713078402,0
+TLTE.US,D,20201027,000000,46.1327,46.2163,46.0851,46.1444,12452.03619349,0
+TLTE.US,D,20201028,000000,45.3359,45.3727,45.0307,45.0307,6494.0749043149,0
+TLTE.US,D,20201029,000000,45.1016,45.4204,45.1016,45.1473,37540.301166093,0
+TLTE.US,D,20201030,000000,44.8947,44.8947,44.6517,44.8101,11773.919355913,0
+TLTE.US,D,20201102,000000,45.2795,45.3456,45.0628,45.3456,13520.147388337,0
+TLTE.US,D,20201103,000000,45.9161,45.9646,45.7197,45.8733,6043.3690244084,0
+TLTE.US,D,20201104,000000,46.536,47.0239,46.536,46.8733,5740.8404200876,0
+TLTE.US,D,20201105,000000,47.6799,47.7741,47.4262,47.7226,18200.079675585,0
+TLTE.US,D,20201106,000000,47.6419,48.3077,47.6419,48.2105,99773.727903229,0
+TLTE.US,D,20201109,000000,49.9685,49.9685,48.9607,48.9724,39929.659734913,0
+TLTE.US,D,20201110,000000,48.8324,49.0579,48.8324,48.9111,9582.1304878752,0
+TLTE.US,D,20201111,000000,49.0958,49.3426,49.02,49.2231,2767.0048197913,0
+TLTE.US,D,20201112,000000,49.2834,49.2834,48.81,48.81,154492.30294868,0
+TLTE.US,D,20201113,000000,49.1425,49.5331,49.1425,49.4719,18436.751712979,0
+TLTE.US,D,20201116,000000,50.1279,50.2386,50.0063,50.158,30062.493793307,0
+TLTE.US,D,20201117,000000,50.052,50.4262,50.0335,50.3213,5436.2537980503,0
+TLTE.US,D,20201118,000000,50.605,50.7828,50.4456,50.5399,65032.330831532,0
+TLTE.US,D,20201119,000000,50.4592,50.5622,50.4456,50.4923,3672.5326150372,0
+TLTE.US,D,20201120,000000,50.5865,50.7168,50.5836,50.6682,10649.212673864,0
+TLTE.US,D,20201123,000000,51.1871,51.2532,50.8305,50.8965,7666.1159938435,0
+TLTE.US,D,20201124,000000,51.2483,51.6555,51.2241,51.6555,18600.364121439,0
+TLTE.US,D,20201125,000000,51.3883,51.5526,51.3455,51.5526,5129.6091582966,0
+TLTE.US,D,20201127,000000,51.8062,52.0763,51.8062,51.9577,2072.4238404833,0
+TLTE.US,D,20201130,000000,51.6361,51.6361,50.9335,50.9335,7877.0628097814,0
+TLTE.US,D,20201201,000000,51.7867,52.1143,51.778,52.0258,4956.7356701133,0
+TLTE.US,D,20201202,000000,52.0861,52.33,52.0861,52.2367,7875.004792065,0
+TLTE.US,D,20201203,000000,52.6672,52.9364,52.4893,52.6021,12650.634903129,0
+TLTE.US,D,20201204,000000,53.1365,53.3805,53.0656,53.3805,18124.962028934,0
+TLTE.US,D,20201207,000000,53.259,53.4903,53.2299,53.2493,80517.885139096,0
+TLTE.US,D,20201208,000000,53.1832,53.2104,53.155,53.1997,3652.9814467308,0
+TLTE.US,D,20201209,000000,53.399,53.399,52.6963,52.8926,10713.011223074,0
+TLTE.US,D,20201210,000000,53.0228,53.4368,53.0228,53.399,43953.084370608,0
+TLTE.US,D,20201211,000000,53.1647,53.399,53.1647,53.2386,6036.1659624008,0
+TLTE.US,D,20201214,000000,53.3338,53.3533,53.1482,53.1482,5052.433493929,0
+TLTE.US,D,20201215,000000,53.2299,53.6701,53.2299,53.6312,4109.8613797867,0
+TLTE.US,D,20201216,000000,53.8858,53.9801,53.7644,53.8878,5516.5164889926,0
+TLTE.US,D,20201217,000000,54.1122,54.1122,53.9617,54.0472,18760.889503322,0
+TLTE.US,D,20201218,000000,54.0841,54.121,53.9237,54.0472,9672.6832673998,0
+TLTE.US,D,20201221,000000,52.7672,53.2493,52.7672,53.1522,10451.642973083,0
+TLTE.US,D,20201222,000000,52.9072,52.9072,52.569,52.569,7571.4471788859,0
+TLTE.US,D,20201223,000000,53.0948,53.2843,53.0948,53.1434,3624.1691987002,0
+TLTE.US,D,20201224,000000,53.3222,53.4068,53.3134,53.4068,4790.0362350794,0
+TLTE.US,D,20201228,000000,53.8489,53.9519,53.8013,53.9043,9975.2118717206,0
+TLTE.US,D,20201229,000000,54.1968,54.3572,54.1968,54.3338,2956.3424497063,0
+TLTE.US,D,20201230,000000,54.9111,54.9587,54.8168,54.8412,5097.7098836913,0
+TLTE.US,D,20201231,000000,54.776,54.7799,54.5272,54.7245,4356.8235057628,0
+TLTE.US,D,20210104,000000,55.8431,55.9373,55.1851,55.2707,10542.195752608,0
+TLTE.US,D,20210105,000000,55.8781,56.2201,55.7303,56.0977,9531.7090538217,0
+TLTE.US,D,20210106,000000,55.6934,56.3979,55.6934,55.8722,19729.186838921,0
+TLTE.US,D,20210107,000000,56.2395,56.3241,56.0598,56.2765,9046.0168727353,0
+TLTE.US,D,20210108,000000,57.2259,57.4902,56.9635,57.4902,5986.7735372055,0
+TLTE.US,D,20210111,000000,56.7751,56.9597,56.5107,56.8596,3155.9701682037,0
+TLTE.US,D,20210112,000000,57.1035,57.3396,57.1035,57.2259,18752.657432456,0
+TLTE.US,D,20210113,000000,57.2823,57.5097,57.2551,57.292,9999.9080843182,0
+TLTE.US,D,20210114,000000,57.8197,58.1113,57.7906,57.7906,2986.1837065951,0
+TLTE.US,D,20210115,000000,57.1521,57.1521,56.8731,56.951,56005.865127103,0
+TLTE.US,D,20210119,000000,57.6876,57.7254,57.603,57.6594,32157.555828671,0
+TLTE.US,D,20210120,000000,58.4028,58.4319,58.1831,58.3455,13013.875030086,0
+TLTE.US,D,20210121,000000,58.3465,58.5291,58.2337,58.5291,40990.567867753,0
+TLTE.US,D,20210122,000000,57.742,57.8382,57.5651,57.8188,4608.9306760302,0
+TLTE.US,D,20210125,000000,58.0841,58.0841,57.5369,57.9519,15343.551085127,0
+TLTE.US,D,20210126,000000,57.8197,57.8197,57.5467,57.6876,13323.606696414,0
+TLTE.US,D,20210127,000000,56.4748,56.8421,56.3134,56.3883,13555.133689516,0
+TLTE.US,D,20210128,000000,56.3426,56.982,56.3319,56.7916,8456.3947969672,0
+TLTE.US,D,20210129,000000,55.636,55.8527,55.1191,55.3649,16821.207805552,0
+TLTE.US,D,20210201,000000,56.3426,56.7944,56.2395,56.7274,14433.907254449,0
+TLTE.US,D,20210202,000000,57.3008,57.4922,57.2551,57.4582,7371.8194603885,0
+TLTE.US,D,20210203,000000,57.5651,57.9509,57.5651,57.8382,4740.6438098841,0
+TLTE.US,D,20210204,000000,57.8858,57.8858,57.5097,57.7935,9490.5486994924,0
+TLTE.US,D,20210205,000000,57.9607,58.3357,57.9607,58.2668,3194.0434959584,0
+TLTE.US,D,20210208,000000,58.2891,58.5816,58.2891,58.5816,6817.1836858004,0
+TLTE.US,D,20210209,000000,58.5253,58.9402,58.5253,58.9198,4976.2868384197,0
+TLTE.US,D,20210210,000000,59.466,59.466,58.8547,59.0792,17030.096603773,0
+TLTE.US,D,20210211,000000,59.8051,59.9178,59.6068,59.739,8517.106319603,0
+TLTE.US,D,20210212,000000,59.532,60.0024,59.4281,59.8459,9104.6703776546,0
+TLTE.US,D,20210216,000000,60.397,60.397,60.0772,60.1064,7710.3633747475,0
+TLTE.US,D,20210217,000000,60.0675,60.3231,59.8343,60.3134,24226.984558261,0
+TLTE.US,D,20210218,000000,59.5029,59.8149,59.2308,59.8149,25363.010337752,0
+TLTE.US,D,20210219,000000,60.1909,60.3513,59.946,60.1715,6154.5019810977,0
+TLTE.US,D,20210222,000000,59.0238,59.4748,58.9499,58.9859,25040.930565125,0
+TLTE.US,D,20210223,000000,58.7799,59.4086,58.5253,59.3037,14322.774297759,0
+TLTE.US,D,20210224,000000,58.4387,59.1647,58.2891,59.153,31483.555026529,0
+TLTE.US,D,20210225,000000,59.3163,59.466,58.1307,58.2891,42691.519510413,0
+TLTE.US,D,20210226,000000,57.8945,57.8945,57.396,57.5923,7303.9048757451,0
+TLTE.US,D,20210301,000000,58.3931,59.0801,58.3931,58.6661,13634.367371601,0
+TLTE.US,D,20210302,000000,58.5816,58.704,58.4582,58.5631,7844.1345263179,0
+TLTE.US,D,20210303,000000,58.7235,58.7235,58.3484,58.3484,2818.455262703,0
+TLTE.US,D,20210304,000000,58.3085,58.6108,57.4427,57.5554,10226.29003313,0
+TLTE.US,D,20210305,000000,57.6496,57.9704,57.2356,57.9704,8009.8049524936,0
+TLTE.US,D,20210308,000000,57.0481,57.1609,56.7876,56.7876,45164.227796749,0
+TLTE.US,D,20210309,000000,57.3775,57.8663,57.3775,57.5846,13303.02651925,0
+TLTE.US,D,20210310,000000,57.7351,57.7351,57.3396,57.5914,5951.7872360256,0
+TLTE.US,D,20210311,000000,58.6011,59.0608,58.4679,58.8946,12970.65665804,0
+TLTE.US,D,20210312,000000,58.1579,58.4028,58.1579,58.395,5203.6977960894,0
+TLTE.US,D,20210315,000000,58.4028,58.6613,58.2337,58.6613,6244.025751764,0
+TLTE.US,D,20210316,000000,58.8255,58.9859,58.742,58.8177,10629.661505557,0
+TLTE.US,D,20210317,000000,58.261,59.0996,58.1676,58.8974,9695.321462281,0
+TLTE.US,D,20210318,000000,58.3085,58.4582,57.9499,57.9499,3222.855743989,0
+TLTE.US,D,20210319,000000,58.1773,58.4981,58.1773,58.4747,5407.4415500198,0
+TLTE.US,D,20210322,000000,58.2337,58.639,58.1307,58.3727,15112.024092025,0
+TLTE.US,D,20210323,000000,57.7906,57.8003,57.3358,57.3358,6220.3585480247,0
+TLTE.US,D,20210324,000000,57.0462,57.0462,56.4416,56.4416,7278.1796542892,0
+TLTE.US,D,20210325,000000,56.2551,56.6497,56.2551,56.6205,8525.3383904689,0
+TLTE.US,D,20210326,000000,57.1122,57.6594,56.9616,57.6594,26085.374556232,0
+TLTE.US,D,20210329,000000,57.4893,57.7158,57.4038,57.5632,3841.2900677876,0
+TLTE.US,D,20210330,000000,57.5457,57.7526,57.4125,57.6292,1423.1192509377,0
+TLTE.US,D,20210331,000000,57.7254,58.1871,57.7254,58.0938,14158.132880442,0
+TLTE.US,D,20210401,000000,58.5826,58.7245,58.3756,58.5359,12150.536598028,0
+TLTE.US,D,20210405,000000,58.705,58.8372,58.5359,58.743,190007.51468178,0
+TLTE.US,D,20210406,000000,58.9791,59.1667,58.9791,59.0831,28674.36084355,0
+TLTE.US,D,20210407,000000,58.602,58.6535,58.4232,58.4669,43671.135943452,0
+TLTE.US,D,20210408,000000,58.9694,59.2065,58.9694,59.0723,2736.1345540443,0
+TLTE.US,D,20210409,000000,58.5826,58.6166,58.5359,58.6166,13677.585743646,0
+TLTE.US,D,20210412,000000,58.327,58.327,58.0656,58.1938,5428.0217271845,0
+TLTE.US,D,20210413,000000,58.29,58.6118,58.29,58.465,4625.3948177619,0
+TLTE.US,D,20210414,000000,58.9033,58.9033,58.6496,58.6875,5926.0620145697,0
+TLTE.US,D,20210415,000000,59.1754,59.2989,59.1754,59.2989,3165.2312479279,0
+TLTE.US,D,20210416,000000,59.3736,59.639,59.3736,59.5456,62043.060098362,0
+TLTE.US,D,20210419,000000,59.6487,59.6487,59.4213,59.534,8755.8363747133,0
+TLTE.US,D,20210420,000000,59.6856,59.6856,59.1667,59.3066,10999.075685664,0
+TLTE.US,D,20210421,000000,59.2142,59.8741,59.2142,59.7799,6594.9177724218,0
+TLTE.US,D,20210422,000000,59.8372,59.8372,59.3639,59.4591,10298.320653206,0
+TLTE.US,D,20210423,000000,59.9868,60.2026,59.9208,60.1074,56137.578260958,0
+TLTE.US,D,20210426,000000,60.3649,60.43,60.2687,60.3173,13580.858910973,0
+TLTE.US,D,20210427,000000,60.43,60.4815,60.2589,60.2667,37950.875700529,0
+TLTE.US,D,20210428,000000,60.5058,60.8722,60.5058,60.7838,17427.294023052,0
+TLTE.US,D,20210429,000000,60.5845,60.7274,60.3688,60.7274,6698.8476671035,0
+TLTE.US,D,20210430,000000,60.1851,60.1851,59.7419,59.7419,18888.486601744,0
+TLTE.US,D,20210503,000000,59.7799,60.1093,59.7322,59.9208,10267.450387459,0
+TLTE.US,D,20210504,000000,59.0821,59.1472,58.8567,59.1472,6644.3101976171,0
+TLTE.US,D,20210505,000000,59.6944,59.7711,59.6487,59.6487,4685.0773315395,0
+TLTE.US,D,20210506,000000,60.1462,60.3251,60.0325,60.3251,5860.2054476428,0
+TLTE.US,D,20210507,000000,61.1978,61.3532,61.1656,61.1744,1163.8090186627,0
+TLTE.US,D,20210510,000000,61.1268,61.1268,60.5991,60.5991,4009.0185116797,0
+TLTE.US,D,20210511,000000,59.6856,60.43,59.5631,60.3649,60306.093145663,0
+TLTE.US,D,20210512,000000,59.2317,59.2317,58.4621,58.4621,2082.7139290657,0
+TLTE.US,D,20210513,000000,58.5923,58.6856,58.4747,58.4747,10009.169164042,0
+TLTE.US,D,20210514,000000,58.9791,59.224,58.9033,59.224,10539.108726033,0
+TLTE.US,D,20210517,000000,58.5544,58.8595,58.5544,58.8595,5522.690542142,0
+TLTE.US,D,20210518,000000,59.6856,59.8498,59.639,59.6438,11306.749334276,0
+TLTE.US,D,20210519,000000,59.0821,59.7527,59.0821,59.5418,4933.0684663739,0
+TLTE.US,D,20210520,000000,59.6574,59.8061,59.6574,59.8061,9951.5446679812,0
+TLTE.US,D,20210521,000000,59.7137,59.7137,59.187,59.187,5490.7912675367,0
+TLTE.US,D,20210524,000000,59.6856,59.8178,59.6856,59.8139,2315.2699310265,0
+TLTE.US,D,20210525,000000,60.2512,60.2784,60.0995,60.1219,5631.7654811148,0
+TLTE.US,D,20210526,000000,60.5058,60.7128,60.5058,60.7128,4548.2191533944,0
+TLTE.US,D,20210527,000000,60.91,60.91,60.8391,60.8537,1706.096686952,0
+TLTE.US,D,20210528,000000,61.0335,61.3912,61.0335,61.3008,1197.7663109844,0
+TLTE.US,D,20210601,000000,62.2774,62.2774,62.1453,62.2532,5634.8525076895,0
+TLTE.US,D,20210602,000000,62.2959,62.6438,62.2959,62.6438,9924.7904376671,0
+TLTE.US,D,20210603,000000,62.0879,62.1073,61.9189,62.0393,6525.9741789202,0
+TLTE.US,D,20210604,000000,62.5786,62.7089,62.5223,62.7089,1895.4343168671,0
+TLTE.US,D,20210607,000000,62.3619,62.4076,62.3144,62.4076,2064.1917696174,0
+TLTE.US,D,20210608,000000,62.259,62.3425,62.1453,62.3037,4251.864602223,0
+TLTE.US,D,20210609,000000,62.3425,62.3425,62.1385,62.1385,5423.9056917515,0
+TLTE.US,D,20210610,000000,62.4281,62.6263,62.2959,62.5524,7451.0531424726,0
+TLTE.US,D,20210611,000000,62.3328,62.3619,62.22,62.2735,2170.1796820156,0
+TLTE.US,D,20210614,000000,62.3814,62.4941,62.326,62.326,8841.2441099467,0
+TLTE.US,D,20210615,000000,62.0413,62.0413,61.947,61.9849,1165.8670363791,0
+TLTE.US,D,20210616,000000,62.0131,62.0704,61.1831,61.3065,5858.1474299263,0
+TLTE.US,D,20210617,000000,61.5417,61.5417,61.259,61.3318,1524.9911279028,0
+TLTE.US,D,20210618,000000,60.879,60.879,60.6049,60.6049,4357.8525146211,0
+TLTE.US,D,20210621,000000,60.6185,61.0219,60.6185,61.0219,2546.7969241292,0
+TLTE.US,D,20210622,000000,60.7283,60.8702,60.5582,60.8702,11342.764644313,0
+TLTE.US,D,20210623,000000,61.1258,61.2308,60.9645,60.9742,24058.227105511,0
+TLTE.US,D,20210624,000000,61.4193,61.6098,61.4193,61.5612,5957.961289175,0
+TLTE.US,D,20210625,000000,61.9509,61.9509,61.741,61.8275,11993.098242717,0
+TLTE.US,D,20210628,000000,61.912,61.9606,61.8644,61.9062,7615.69455979,0
+TLTE.US,D,20210629,000000,61.6098,61.809,61.4961,61.809,8703.3569229434,0
+TLTE.US,D,20210630,000000,61.5884,61.5884,61.5058,61.5836,1240.9846830302,0
+TLTE.US,D,20210701,000000,61.4008,61.4008,61.0879,61.29,5948.7002094509,0
+TLTE.US,D,20210702,000000,61.1734,61.3824,61.1356,61.359,6688.5575785211,0
+TLTE.US,D,20210706,000000,60.7001,60.7001,60.463,60.53,15737.661477831,0
+TLTE.US,D,20210707,000000,60.7478,60.8887,60.4155,60.5087,4870.2989260216,0
+TLTE.US,D,20210708,000000,59.4766,59.7147,59.3532,59.6068,22574.396331938,0
+TLTE.US,D,20210709,000000,60.2561,60.3688,60.2561,60.3688,783.07574111609,0
+TLTE.US,D,20210712,000000,60.1219,60.396,60.1219,60.3503,11510.493088206,0
+TLTE.US,D,20210713,000000,60.501,60.5292,60.2871,60.2871,3915.3787055805,0
+TLTE.US,D,20210714,000000,60.7283,60.7283,60.531,60.6244,5535.0386484408,0
+TLTE.US,D,20210715,000000,60.8605,60.8605,60.4533,60.5447,99443.416059736,0
+TLTE.US,D,20210716,000000,60.396,60.5292,59.9315,60.0121,12945.960445442,0
+TLTE.US,D,20210719,000000,59.2492,59.2492,58.8333,58.9548,26282.944257013,0
+TLTE.US,D,20210720,000000,58.8994,59.1122,58.843,59.0228,16335.515624466,0
+TLTE.US,D,20210721,000000,59.0413,59.3746,59.0131,59.3746,11080.367385464,0
+TLTE.US,D,20210722,000000,59.6292,59.6292,59.3581,59.5088,8743.4882684145,0
+TLTE.US,D,20210723,000000,58.9664,59.0131,58.8809,58.9946,8993.5374209653,0
+TLTE.US,D,20210726,000000,58.1793,58.4261,58.1793,58.3688,8048.9072891065,0
+TLTE.US,D,20210727,000000,57.3066,57.5729,56.9577,57.2696,39866.89019456,0
+TLTE.US,D,20210728,000000,57.8945,58.3872,57.876,58.3494,17292.493862622,0
+TLTE.US,D,20210729,000000,58.7478,58.8527,58.672,58.7633,13044.745295833,0
+TLTE.US,D,20210730,000000,58.5961,58.5961,58.2453,58.3075,10945.567225036,0
+TLTE.US,D,20210802,000000,58.7857,58.9276,58.4436,58.5146,9059.3939878923,0
+TLTE.US,D,20210803,000000,58.6905,59.0131,58.5204,59.0131,33045.590473327,0
+TLTE.US,D,20210804,000000,59.2969,59.4863,59.1161,59.2454,40039.763682744,0
+TLTE.US,D,20210805,000000,59.3017,59.3163,59.155,59.1763,5703.7961011912,0
+TLTE.US,D,20210806,000000,59.0034,59.0034,58.6808,58.6963,40139.577541993,0
+TLTE.US,D,20210809,000000,58.8527,58.9276,58.8061,58.8061,1377.8428611754,0
+TLTE.US,D,20210810,000000,58.8333,58.8333,58.6243,58.6788,2053.9016810351,0
+TLTE.US,D,20210811,000000,58.7099,58.8994,58.7002,58.8994,10078.112757544,0
+TLTE.US,D,20210812,000000,58.4727,58.672,58.4727,58.5865,17420.090961044,0
+TLTE.US,D,20210813,000000,58.2638,58.5174,58.2638,58.5174,5713.0571809153,0
+TLTE.US,D,20210816,000000,58.0179,58.1501,57.9714,58.1414,3367.945993,0
+TLTE.US,D,20210817,000000,57.2599,57.4397,57.1754,57.1754,13565.423778099,0
+TLTE.US,D,20210818,000000,57.5068,57.7148,57.3241,57.3241,3537.7324546086,0
+TLTE.US,D,20210819,000000,56.3416,56.8032,56.3416,56.6,17846.100628352,0
+TLTE.US,D,20210820,000000,56.1803,56.4835,56.1803,56.3279,49123.853883234,0
+TLTE.US,D,20210823,000000,56.8528,57.1706,56.8431,57.1249,11195.616377586,0
+TLTE.US,D,20210824,000000,58.1132,58.1978,58.0374,58.1103,5710.9991631988,0
+TLTE.US,D,20210825,000000,58.1608,58.2551,58.1034,58.2551,1833.693785373,0
+TLTE.US,D,20210826,000000,58.0092,58.0753,57.8488,57.8488,12719.578496631,0
+TLTE.US,D,20210827,000000,58.2765,58.7157,58.2765,58.7157,5053.4625027873,0
+TLTE.US,D,20210830,000000,58.8236,58.9471,58.7293,58.8712,36380.608182863,0
+TLTE.US,D,20210831,000000,59.5728,59.6195,59.4106,59.5272,9073.8001119076,0
+TLTE.US,D,20210901,000000,60.1404,60.3114,60.1122,60.1122,5165.6244683348,0
+TLTE.US,D,20210902,000000,60.0743,60.2629,59.9228,59.9228,36311.664589362,0
+TLTE.US,D,20210903,000000,60.0267,60.3591,60.0267,60.3406,2980.0096534457,0
+TLTE.US,D,20210907,000000,60.3396,60.533,60.3396,60.4028,20492.711411731,0
+TLTE.US,D,20210908,000000,60.1492,60.1492,59.5816,59.7332,8222.8097861481,0
+TLTE.US,D,20210909,000000,59.5437,59.6672,59.4398,59.639,2607.508446765,0
+TLTE.US,D,20210910,000000,59.9888,59.9985,59.5038,59.5038,11731.729992726,0
+TLTE.US,D,20210913,000000,59.7147,59.914,59.7147,59.9033,3350.45284241,0
+TLTE.US,D,20210914,000000,59.6953,59.6953,59.4067,59.4339,7461.3432310549,0
+TLTE.US,D,20210915,000000,59.2123,59.6953,59.2123,59.6545,23149.612283691,0
+TLTE.US,D,20210916,000000,58.7954,59.1735,58.7954,59.1735,14228.105482802,0
+TLTE.US,D,20210917,000000,59.0024,59.0024,58.6866,58.6866,9346.4874593396,0
+TLTE.US,D,20210920,000000,57.4543,57.5592,56.948,57.3775,10308.610741789,0
+TLTE.US,D,20210921,000000,57.7313,57.8751,57.5117,57.6739,9807.4834278285,0
+TLTE.US,D,20210922,000000,58.6535,58.7488,58.5661,58.5661,1651.5592174656,0
+TLTE.US,D,20210923,000000,58.8974,59.1161,58.845,59.0646,4450.4633118621,0
+TLTE.US,D,20210924,000000,58.4096,58.4096,58.3047,58.3202,1575.4125619563,0
+TLTE.US,D,20210927,000000,58.534,58.6681,58.4767,58.5437,15729.429406966,0
+TLTE.US,D,20210928,000000,58.0569,58.0569,57.7508,57.7605,7300.8178491704,0
+TLTE.US,D,20210929,000000,57.7605,57.7605,57.4825,57.4825,5615.3013393831,0
+TLTE.US,D,20210930,000000,58.0851,58.2852,57.8926,57.9451,3395.7292321723,0
+TLTE.US,D,20211001,000000,57.8848,58.0666,57.6642,57.9325,12088.796066533,0
+TLTE.US,D,20211004,000000,57.5855,57.5855,57.0248,57.1589,14971.049878447,0
+TLTE.US,D,20211005,000000,57.6546,57.8275,57.5787,57.5787,5010.2441307415,0
+TLTE.US,D,20211006,000000,56.881,57.3484,56.881,57.3484,2454.1861268881,0
+TLTE.US,D,20211007,000000,58.0179,58.295,58.0179,58.0753,3353.5398689847,0
+TLTE.US,D,20211008,000000,58.1803,58.3765,58.1803,58.2376,2792.7300412471,0
+TLTE.US,D,20211011,000000,58.5437,58.5437,58.1579,58.1579,2436.6929762982,0
+TLTE.US,D,20211012,000000,58.0899,58.2036,57.9325,57.9325,2456.2441446046,0
+TLTE.US,D,20211013,000000,58.5719,58.6205,58.5534,58.6049,5293.2215667558,0
+TLTE.US,D,20211014,000000,58.7925,58.7925,58.5146,58.6428,11179.152235854,0
+TLTE.US,D,20211015,000000,59.3941,59.3941,59.2502,59.3629,1272.8839576355,0
+TLTE.US,D,20211018,000000,59.1355,59.4514,59.1355,59.2697,14712.76865503,0
+TLTE.US,D,20211019,000000,59.7857,59.8819,59.7857,59.8449,6724.5728885593,0
+TLTE.US,D,20211020,000000,59.7672,59.9383,59.7187,59.8916,15532.888715043,0
+TLTE.US,D,20211021,000000,59.4416,59.5281,59.3697,59.43,17517.846802576,0
+TLTE.US,D,20211022,000000,59.3941,59.5758,59.2502,59.2599,7889.4109160802,0
+TLTE.US,D,20211025,000000,59.7099,59.7187,59.5466,59.6847,6545.5253472266,0
+TLTE.US,D,20211026,000000,59.8246,59.8246,59.4553,59.4756,18199.050666727,0
+TLTE.US,D,20211027,000000,59.1258,59.3649,59.0276,59.0276,11357.170768329,0
+TLTE.US,D,20211028,000000,58.7439,58.9286,58.7439,58.9286,2351.2852410647,0
+TLTE.US,D,20211029,000000,58.2755,58.2755,58.1511,58.2085,2065.2207784757,0
+TLTE.US,D,20211101,000000,58.2085,58.6866,58.2085,58.6506,5956.9322803168,0
+TLTE.US,D,20211102,000000,58.3425,58.3425,58.19,58.2278,3258.8710540271,0
+TLTE.US,D,20211103,000000,58.2755,58.5331,58.0569,58.5331,17499.324643128,0
+TLTE.US,D,20211104,000000,58.4377,58.4377,58.1608,58.295,18329.734791722,0
+TLTE.US,D,20211105,000000,58.362,58.362,58.1141,58.2133,10564.833947489,0
+TLTE.US,D,20211108,000000,58.639,58.7439,58.6128,58.707,26385.845142837,0
+TLTE.US,D,20211109,000000,58.706,58.706,58.429,58.5437,2219.5721072108,0
+TLTE.US,D,20211110,000000,58.7157,58.7332,58.1044,58.2181,70960.450863818,0
+TLTE.US,D,20211111,000000,58.8207,59.0588,58.8207,58.9052,25101.64208776,0
+TLTE.US,D,20211112,000000,58.878,59.0403,58.878,59.0326,943.6011230006,0
+TLTE.US,D,20211115,000000,59.1453,59.1453,58.8304,58.8926,10115.15707644,0
+TLTE.US,D,20211116,000000,58.7537,58.772,58.5913,58.6933,4941.3005372398,0
+TLTE.US,D,20211117,000000,58.773,58.773,58.3999,58.5058,5599.8662065095,0
+TLTE.US,D,20211118,000000,57.6546,58.0374,57.6546,57.9897,3962.7131130592,0
+TLTE.US,D,20211119,000000,57.9607,58.0569,57.7313,57.7536,8881.3754554178,0
+TLTE.US,D,20211122,000000,57.8178,57.8178,57.3484,57.3484,21583.460801458,0
+TLTE.US,D,20211123,000000,57.6361,57.6361,57.3775,57.5117,26576.21178161,0
+TLTE.US,D,20211124,000000,57.2813,57.5087,57.2541,57.5087,10082.228792977,0
+TLTE.US,D,20211126,000000,56.0306,56.1453,55.5525,56.0024,10997.017667947,0
+TLTE.US,D,20211129,000000,55.9441,55.9636,55.8382,55.9256,28539.560683121,0
+TLTE.US,D,20211130,000000,56.1647,56.2317,55.6477,55.9529,4334.1853108817,0
+TLTE.US,D,20211201,000000,56.7371,57.0053,56.0831,56.0831,21837.625989442,0
+TLTE.US,D,20211202,000000,56.498,57.087,56.498,56.671,20404.216649923,0
+TLTE.US,D,20211203,000000,56.9859,56.9859,56.1171,56.2697,58725.535539416,0
+TLTE.US,D,20211206,000000,56.2794,56.7527,56.2794,56.671,13129.124022208,0
+TLTE.US,D,20211207,000000,57.3581,57.4922,57.2347,57.3153,39968.762071526,0
+TLTE.US,D,20211208,000000,57.3202,57.8275,57.3202,57.7313,18642.553484626,0
+TLTE.US,D,20211209,000000,57.4728,57.6642,57.4446,57.4845,43942.794282025,0
+TLTE.US,D,20211210,000000,57.4825,57.5301,57.3299,57.5,3756.9113414124,0
+TLTE.US,D,20211213,000000,56.9956,56.9956,56.6127,56.7371,20537.987801493,0
+TLTE.US,D,20211214,000000,56.3561,56.5845,56.2989,56.4582,12712.375434623,0
+TLTE.US,D,20211215,000000,56.1842,56.5603,55.8489,56.5603,50398.795858586,0
+TLTE.US,D,20211216,000000,56.7187,56.7759,56.4698,56.5817,10395.04748588,0
+TLTE.US,D,20211217,000000,56.187,56.4193,56.1677,56.2512,49746.404242465,0
+TLTE.US,D,20211220,000000,55.4874,55.5816,55.1288,55.5816,6110.2546001936,0
+TLTE.US,D,20211221,000000,55.9636,56.2746,55.9296,56.2512,6226.5326011741,0
+TLTE.US,D,20211222,000000,56.222,56.6526,56.2065,56.6507,4041.9467951432,0
+TLTE.US,D,20211223,000000,56.7401,57.119,56.7401,57.0588,74995.194596954,0
+TLTE.US,D,20211227,000000,57.1968,57.3815,57.1968,57.3815,20679.991023929,0
+TLTE.US,D,20211228,000000,57.3513,57.3513,57.1482,57.1696,20615.16346586,0
+TLTE.US,D,20211229,000000,57.0705,57.1287,56.9441,57.051,11686.453602964,0
+TLTE.US,D,20211230,000000,57.361,57.4874,57.3124,57.4193,16833.55591185,0
+TLTE.US,D,20211231,000000,57.3805,57.6574,57.3493,57.3493,5432.1377626174,0
+TLTE.US,D,20220103,000000,57.3708,57.774,57.3708,57.7488,31377.56711413,0
+TLTE.US,D,20220104,000000,57.7011,57.74,57.4679,57.6137,8645.7324268823,0
+TLTE.US,D,20220105,000000,57.5068,57.6137,56.9635,56.9635,14843.452780025,0
+TLTE.US,D,20220106,000000,57.2066,57.3124,57.1094,57.2259,10995.988659089,0
+TLTE.US,D,20220107,000000,57.2162,57.5942,57.2162,57.5767,3836.1450234964,0
+TLTE.US,D,20220110,000000,57.2269,57.4893,57.2269,57.4893,3706.4899073589,0
+TLTE.US,D,20220111,000000,57.9344,58.4776,57.9344,58.4252,8352.4649022856,0
+TLTE.US,D,20220112,000000,58.8517,59.1793,58.7789,59.1793,5278.8154427405,0
+TLTE.US,D,20220113,000000,58.7789,58.7789,58.4582,58.4592,21320.034533751,0
+TLTE.US,D,20220114,000000,58.3902,58.4971,58.1191,58.4971,12617.706619665,0
+TLTE.US,D,20220118,000000,57.6623,57.7789,57.5068,57.5292,26922.987766835,0
+TLTE.US,D,20220119,000000,58.1288,58.1666,57.9247,57.9275,37871.642018445,0
+TLTE.US,D,20220120,000000,58.6428,58.9538,58.0899,58.0899,6926.2586247732,0
+TLTE.US,D,20220121,000000,58.1569,58.1569,57.4543,57.4543,4474.1305156015,0
+TLTE.US,D,20220124,000000,56.6817,56.6817,55.4679,56.3523,36311.664589362,0
+TLTE.US,D,20220125,000000,56.0899,56.5748,55.8897,56.3795,7172.1917418911,0
+TLTE.US,D,20220126,000000,56.604,56.604,55.7692,55.8177,6042.3400155502,0
+TLTE.US,D,20220127,000000,55.7595,55.8032,55.2551,55.2551,6950.9548373708,0
+TLTE.US,D,20220128,000000,55.2065,55.5506,55.158,55.5506,5822.1321198881,0
+TLTE.US,D,20220131,000000,56.2551,57.0919,56.2357,57.0919,14821.843594002,0
+TLTE.US,D,20220201,000000,57.0413,57.36,56.9441,57.36,3905.0886169981,0
+TLTE.US,D,20220202,000000,57.5651,57.5651,57.0802,57.3231,11527.986238795,0
+TLTE.US,D,20220203,000000,56.8081,57.0315,56.7497,56.844,24707.531695057,0
+TLTE.US,D,20220204,000000,56.8275,57.0315,56.7109,56.9947,3221.8267351307,0
+TLTE.US,D,20220207,000000,57.2833,57.4679,57.0996,57.2046,10904.406870706,0
+TLTE.US,D,20220208,000000,57.6526,57.7498,57.5651,57.7498,5564.8799053296,0
+TLTE.US,D,20220209,000000,58.1473,58.4971,58.1093,58.4485,21117.319788678,0
+TLTE.US,D,20220210,000000,58.3513,58.8469,58.2308,58.2308,7131.0313875618,0
+TLTE.US,D,20220211,000000,58.2638,58.4387,57.5515,57.5515,10225.261024272,0
+TLTE.US,D,20220214,000000,57.2638,57.2638,56.7789,57.0705,17405.684837029,0
+TLTE.US,D,20220215,000000,57.7886,57.847,57.497,57.812,8981.1893146665,0
+TLTE.US,D,20220216,000000,57.9344,58.5621,57.9344,58.3415,22258.49061246,0
+TLTE.US,D,20220217,000000,57.9539,58.0899,57.74,57.7624,5010.2441307415,0
+TLTE.US,D,20220218,000000,57.7498,57.7498,57.4582,57.4602,19483.253721803,0
+TLTE.US,D,20220222,000000,56.8955,57.0607,56.5554,56.7604,8165.185290087,0
+TLTE.US,D,20220223,000000,57.1094,57.1094,56.1385,56.1589,9469.9685223277,0
+TLTE.US,D,20220224,000000,53.9442,55.259,53.7886,55.259,30213.758095467,0
+TLTE.US,D,20220225,000000,55.5846,56.1288,55.3523,55.9636,26008.198891864,0
+TLTE.US,D,20220228,000000,54.779,55.6788,54.779,55.6788,7436.6470184573,0
+TLTE.US,D,20220301,000000,55.2065,55.3824,54.5369,54.7857,36382.666200581,0
+TLTE.US,D,20220302,000000,55.226,55.3134,54.5515,55.0617,97741.435408217,0
+TLTE.US,D,20220303,000000,55.0024,55.1968,54.4884,54.5709,86785.578094599,0
+TLTE.US,D,20220304,000000,53.5272,53.7692,53.2746,53.7692,29024.223855349,0
+TLTE.US,D,20220307,000000,52.8664,53.0997,51.8237,51.9286,34410.056219346,0
+TLTE.US,D,20220308,000000,51.8577,52.1871,51.3834,51.7372,17073.314975819,0
+TLTE.US,D,20220309,000000,52.2065,53.119,52.0608,53.119,14457.574458188,0
+TLTE.US,D,20220310,000000,52.2163,52.3717,51.9539,52.0753,176263.04336234,0
+TLTE.US,D,20220311,000000,52.4689,52.5564,51.2843,51.294,37892.222195609,0
+TLTE.US,D,20220314,000000,50.9743,51.2843,50.3135,50.4495,47573.137533875,0
+TLTE.US,D,20220315,000000,49.673,50.3873,49.6245,50.3504,18660.046635215,0
+TLTE.US,D,20220316,000000,52.0219,53.3911,51.809,53.3718,36113.065879723,0
+TLTE.US,D,20220317,000000,53.0802,53.2843,52.8188,53.2649,30549.214983252,0
+TLTE.US,D,20220318,000000,53.158,54.1747,53.1094,54.0206,9225.064414068,0
+TLTE.US,D,20220321,000000,53.6342,53.6342,53.1677,53.3827,38679.413972159,0
+TLTE.US,D,20220322,000000,54.0909,54.2755,54.0425,54.183,10215.999944548,0
+TLTE.US,D,20220323,000000,53.7119,54.2269,53.7119,53.8091,19302.148162754,0
+TLTE.US,D,20220324,000000,53.9548,54.295,53.9354,54.2864,10500.00638942,0
+TLTE.US,D,20220325,000000,53.7993,54.0008,53.7702,54.0008,18188.760578145,0
+TLTE.US,D,20220328,000000,53.916,54.2075,53.9095,54.1856,5853.0023856351,0
+TLTE.US,D,20220329,000000,54.9072,54.9655,54.6836,54.9113,30821.902330683,0
+TLTE.US,D,20220330,000000,55.0237,55.0821,54.6496,54.687,17151.519649045,0
+TLTE.US,D,20220331,000000,54.5768,54.5768,54.1771,54.1771,23852.425333865,0
+TLTE.US,D,20220401,000000,55.0238,55.0918,54.5574,54.8197,42271.683896254,0
+TLTE.US,D,20220404,000000,55.4514,55.7721,55.4319,55.7612,51883.655641018,0
+TLTE.US,D,20220405,000000,55.5583,55.5583,54.9267,54.9267,20549.306898933,0
+TLTE.US,D,20220406,000000,54.7906,54.8489,54.499,54.5646,29667.354391745,0
+TLTE.US,D,20220407,000000,54.2269,54.2366,53.7993,54.0804,68980.637820576,0
+TLTE.US,D,20220408,000000,54.1006,54.3533,54.0326,54.0993,11158.572058689,0
+TLTE.US,D,20220411,000000,53.9063,53.9063,53.5869,53.6342,23645.59455336,0
+TLTE.US,D,20220412,000000,53.8965,53.8965,53.3863,53.4248,5912.6848994127,0
+TLTE.US,D,20220413,000000,53.7412,54.0423,53.7412,54.0244,18576.696917698,0
+TLTE.US,D,20220414,000000,53.673,53.7313,53.5467,53.5467,6929.3456513479,0
+TLTE.US,D,20220418,000000,53.2746,53.7799,53.2746,53.4981,25592.479313138,0
+TLTE.US,D,20220419,000000,53.0802,53.3708,53.0802,53.2843,26108.012751113,0
+TLTE.US,D,20220420,000000,53.4106,53.4106,53.0122,53.101,6626.8170470271,0
+TLTE.US,D,20220421,000000,53.0705,53.0705,52.2833,52.3416,10691.402037051,0
+TLTE.US,D,20220422,000000,52.3514,52.3514,51.8072,51.8557,11671.01847009,0
+TLTE.US,D,20220425,000000,50.952,51.4476,50.7906,51.399,29089.051413418,0
+TLTE.US,D,20220426,000000,50.7965,50.7965,50.1259,50.1259,19745.650980653,0
+TLTE.US,D,20220427,000000,50.4952,50.9617,50.4952,50.7284,42794.420396237,0
+TLTE.US,D,20220428,000000,50.952,51.399,50.6847,51.331,16235.701765217,0
+TLTE.US,D,20220429,000000,52.0112,52.1862,51.3003,51.3003,4007.9895028215,0
+TLTE.US,D,20220502,000000,51.2338,51.331,50.6799,51.2501,28130.015157544,0
+TLTE.US,D,20220503,000000,51.5544,51.7391,51.501,51.71,19918.524468836,0
+TLTE.US,D,20220504,000000,51.1754,52.3611,51.1463,52.2153,28544.705727412,0
+TLTE.US,D,20220505,000000,51.263,51.263,50.3883,50.6701,22533.235977609,0
+TLTE.US,D,20220506,000000,50.1454,50.3786,49.8538,50.1842,41373.359163016,0
+TLTE.US,D,20220509,000000,49.1055,49.261,48.6585,48.7168,30258.005476372,0
+TLTE.US,D,20220510,000000,49.1735,49.1735,48.5613,48.8917,11624.71307147,0
+TLTE.US,D,20220511,000000,48.8626,49.2999,48.4248,48.5127,28267.902344547,0
+TLTE.US,D,20220512,000000,47.8422,48.4065,47.7838,48.1823,41124.339019322,0
+TLTE.US,D,20220513,000000,48.6585,49.2804,48.6585,49.2804,23130.061115385,0
+TLTE.US,D,20220516,000000,49.1055,49.3762,49.0569,49.1638,23749.524448041,0
+TLTE.US,D,20220517,000000,50.1454,50.3591,49.8344,50.3203,224189.13093459,0
+TLTE.US,D,20220518,000000,49.9801,49.9801,49.257,49.2884,24358.697692116,0
+TLTE.US,D,20220519,000000,49.64,50.3398,49.64,50.0773,83223.149427393,0
+TLTE.US,D,20220520,000000,50.4758,50.4758,49.6497,50.2134,21127.609877261,0
+TLTE.US,D,20220523,000000,50.5049,50.8061,50.4078,50.6723,105821.21296307,0
+TLTE.US,D,20220524,000000,49.9995,50.0385,49.5428,49.9205,22715.370545516,0
+TLTE.US,D,20220525,000000,49.8635,50.1454,49.7566,49.9898,6789.4004466281,0
+TLTE.US,D,20220526,000000,50.0967,50.8644,50.0967,50.7939,8714.6760203839,0
+TLTE.US,D,20220527,000000,51.0491,51.3115,50.9422,51.2921,77643.863398049,0
+TLTE.US,D,20220531,000000,52.089,52.8956,51.9432,51.9821,97353.499068663,0
+TLTE.US,D,20220601,000000,52.2736,52.293,51.5059,51.7003,120386.83335137,0
+TLTE.US,D,20220602,000000,52.1375,52.5068,51.914,52.4291,20327.040985554,0
+TLTE.US,D,20220603,000000,52.2445,52.2445,51.6323,51.71,12043.519676771,0
+TLTE.US,D,20220606,000000,52.3514,52.3514,51.6906,51.8363,13080.760605871,0
+TLTE.US,D,20220607,000000,51.5447,52.0015,51.3892,51.9724,10071.938704395,0
+TLTE.US,D,20220608,000000,51.8363,51.9626,51.7488,51.7488,19790.927370415,0
+TLTE.US,D,20220609,000000,51.5544,51.5544,50.9617,50.9617,8094.1836788688,0
+TLTE.US,D,20220610,000000,50.6021,50.6021,50.3591,50.3786,3869.0733069599,0
+TLTE.US,D,20220613,000000,49.2415,49.3484,48.7022,48.8334,12968.598640323,0
+TLTE.US,D,20220614,000000,49.1055,49.1443,48.9597,49.0569,13899.851657025,0
+TLTE.US,D,20220615,000000,49.4262,49.9898,49.2222,49.8246,8270.1441936268,0
+TLTE.US,D,20220616,000000,48.2308,48.5612,48.0559,48.3572,26856.10219105,0
+TLTE.US,D,20220617,000000,48.7798,48.7994,48.2491,48.4653,25973.102369893,0
+TLTE.US,D,20220621,000000,48.937,48.9763,48.7798,48.7798,11546.088605917,0
+TLTE.US,D,20220622,000000,48.0329,48.4063,47.974,48.1214,170732.72252504,0
+TLTE.US,D,20220623,000000,48.0821,48.1115,47.6497,47.8757,25409.33248732,0
+TLTE.US,D,20220624,000000,48.4358,48.9665,48.3769,48.9665,33668.459503503,0
+TLTE.US,D,20220627,000000,49.0942,49.1728,48.9812,49.0451,3731.6681577557,0
+TLTE.US,D,20220628,000000,49.2613,49.4086,48.711,48.711,25692.235063774,0
+TLTE.US,D,20220629,000000,48.6618,48.6618,48.367,48.4479,43067.337906839,0
+TLTE.US,D,20220630,000000,47.8954,48.2786,47.6644,48.1921,9413.125295675,0
+TLTE.US,D,20220701,000000,47.4237,47.8167,47.3352,47.7873,55051.009634609,0
+TLTE.US,D,20220705,000000,46.6867,47.237,46.6867,47.237,10619.022968688,0
+TLTE.US,D,20220706,000000,47.0404,47.0896,46.7555,46.9323,13659.716847983,0
+TLTE.US,D,20220707,000000,47.7774,47.9838,47.7774,47.8266,7903.9723428657,0
+TLTE.US,D,20220708,000000,47.748,48.0084,47.4925,47.4925,116962.91556581,0
+TLTE.US,D,20220711,000000,46.6277,46.6375,46.5237,46.5237,5318.1613832646,0
+TLTE.US,D,20220712,000000,46.3182,46.5097,46.2641,46.3018,5815.7849799765,0
+TLTE.US,D,20220713,000000,45.7826,46.3412,45.7826,46.1745,15697.022452517,0
+TLTE.US,D,20220714,000000,45.4976,45.7924,45.478,45.7531,37262.746913701,0
+TLTE.US,D,20220715,000000,45.5369,45.989,45.5271,45.9402,36303.116951125,0
+TLTE.US,D,20220718,000000,46.7948,46.952,46.274,46.274,24906.620714772,0
+TLTE.US,D,20220719,000000,46.8636,47.1092,46.6867,47.1043,18162.752462401,0
+TLTE.US,D,20220720,000000,46.8341,46.9771,46.7162,46.8341,6724.5331841968,0
+TLTE.US,D,20220721,000000,47.1034,47.3024,46.9618,47.3024,5076.9818486619,0
+TLTE.US,D,20220722,000000,47.0831,47.2369,46.8095,46.952,23200.046539546,0
+TLTE.US,D,20220725,000000,47.0896,47.2173,47.0797,47.178,52133.449610533,0
+TLTE.US,D,20220726,000000,47.2075,47.3352,46.8242,46.9913,168204.91676996,0
+TLTE.US,D,20220727,000000,47.1387,47.7676,47.0404,47.7352,26189.858660486,0
+TLTE.US,D,20220728,000000,47.8561,47.976,47.3942,47.976,20362.879693671,0
+TLTE.US,D,20220729,000000,47.3745,47.8166,47.3745,47.8152,19053.183233613,0
+TLTE.US,D,20220801,000000,47.2664,47.6693,47.2664,47.5219,6583.0818959699,0
+TLTE.US,D,20220802,000000,47.0011,47.5416,47.0011,47.1567,27079.271796531,0
+TLTE.US,D,20220803,000000,47.0994,47.463,47.0847,47.4552,19297.415673717,0
+TLTE.US,D,20220804,000000,47.689,47.7971,47.5366,47.6827,3408.0601746179,0
+TLTE.US,D,20220805,000000,47.7676,47.7873,47.6595,47.7752,15077.282635754,0
+TLTE.US,D,20220808,000000,48.0919,48.0919,47.8954,47.9693,6882.2666350973,0
+TLTE.US,D,20220809,000000,47.8954,47.8954,47.7971,47.8589,6479.2831089257,0
+TLTE.US,D,20220810,000000,48.1537,48.5734,48.1537,48.4969,40618.907694796,0
+TLTE.US,D,20220811,000000,48.8584,49.0844,48.5994,48.5994,20745.510516501,0
+TLTE.US,D,20220812,000000,48.7798,49.2129,48.7798,49.2129,1618.039915689,0
+TLTE.US,D,20220815,000000,48.8092,48.9959,48.6422,48.9247,18270.621790113,0
+TLTE.US,D,20220816,000000,48.9931,49.0058,48.9861,49.0038,1723.8739730674,0
+TLTE.US,D,20220817,000000,48.7503,48.9272,48.6618,48.784,12549.476880677,0
+TLTE.US,D,20220818,000000,48.5636,48.5685,48.4555,48.5317,3020.3411759528,0
+TLTE.US,D,20220819,000000,48.1509,48.1509,47.7676,47.9996,15660.387586502,0
+TLTE.US,D,20220822,000000,47.6497,47.7283,47.6497,47.6535,2702.8390038176,0
+TLTE.US,D,20220823,000000,47.7086,48.0428,47.7086,47.8954,48963.516065016,0
+TLTE.US,D,20220824,000000,47.6792,48.2393,47.6792,48.0114,6539.3235837846,0
+TLTE.US,D,20220825,000000,48.3179,48.8282,48.3179,48.8282,19916.137855314,0
+TLTE.US,D,20220826,000000,49.0451,49.0451,48.1906,48.2361,4129.5635080918,0
+TLTE.US,D,20220829,000000,48.0035,48.3081,48.0035,48.0133,26339.451030049,0
+TLTE.US,D,20220830,000000,48.1902,48.1902,47.463,47.5533,19411.390812432,0
+TLTE.US,D,20220831,000000,47.9543,48.0919,47.6843,47.6843,7445.0188825036,0
+TLTE.US,D,20220901,000000,47.3254,47.3942,47.0306,47.3745,63911.559034548,0
+TLTE.US,D,20220902,000000,47.3745,47.5121,47.0208,47.0698,31721.723428841,0
+TLTE.US,D,20220906,000000,46.5933,46.7849,46.5536,46.5536,55780.654049419,0
+TLTE.US,D,20220907,000000,46.5098,46.9618,46.5,46.9199,12965.689664021,0
+TLTE.US,D,20220908,000000,46.5294,46.7358,46.441,46.7241,30164.741623178,0
+TLTE.US,D,20220909,000000,47.3156,47.5318,47.3156,47.5318,15744.851305371,0
+TLTE.US,D,20220912,000000,48.0231,48.0624,48.0035,48.0328,6317.4791173568,0
+TLTE.US,D,20220913,000000,47.1977,47.3156,46.6768,46.6768,15957.537055295,0
+TLTE.US,D,20220914,000000,46.9815,47.0699,46.8439,46.9677,11536.929889413,0
+TLTE.US,D,20220915,000000,46.6768,46.8783,46.3722,46.498,243339.97406245,0
+TLTE.US,D,20220916,000000,46.13,46.22,45.93,46.1313,23137,0
+TLTE.US,D,20220919,000000,45.54,46.13,45.54,46.06,86141,0
+TLTE.US,D,20220920,000000,45.86,46.01,45.7,45.81,21017,0
+TLTE.US,D,20220921,000000,45.74,45.84,45.19,45.28,8500,0
+TLTE.US,D,20220922,000000,45.29,45.29,44.99,45.08,50569,0
+TLTE.US,D,20220923,000000,44.106,44.11,43.86,44.01,54086,0
+TLTE.US,D,20220926,000000,43.52,43.68,43.13,43.18,85517,0
+TLTE.US,D,20220927,000000,43.59,43.64,43.045,43.19,9217,0
+TLTE.US,D,20220928,000000,42.77,43.49,42.72,43.44,27361,0
+TLTE.US,D,20220929,000000,42.74,42.74,42.27,42.44,32796,0
+TLTE.US,D,20220930,000000,42.7,42.7,42.37,42.47,21204,0
+TLTE.US,D,20221003,000000,42.76,43.32,42.67,43.19,43971,0
+TLTE.US,D,20221004,000000,44,44.6,44,44.48,38170,0
+TLTE.US,D,20221005,000000,44.19,44.45,44.03,44.38,24695,0
+TLTE.US,D,20221006,000000,44.55,44.56,44.22,44.3,7899,0
+TLTE.US,D,20221007,000000,43.86,43.9,43.38,43.48,8035,0
+TLTE.US,D,20221010,000000,43.07,43.15,42.73,42.84,20354,0
+TLTE.US,D,20221011,000000,42.49,42.7395,42.2,42.35,20216,0
+TLTE.US,D,20221012,000000,42.2805,42.41,42.24,42.28,13049,0
+TLTE.US,D,20221013,000000,41.25,42.56,41.22,42.42,31471,0
+TLTE.US,D,20221014,000000,42.58,42.69,41.79,41.8,57218,0
+TLTE.US,D,20221017,000000,42.64,43.01,42.64,42.9,33969,0
+TLTE.US,D,20221018,000000,43.41,43.41,42.64,42.87,34461,0
+TLTE.US,D,20221019,000000,42.52,42.59,42.19,42.29,10343,0
+TLTE.US,D,20221020,000000,42.49,43.03,42.49,42.5,15598,0
+TLTE.US,D,20221021,000000,42.4,43.11,42.4,43.09,20894,0
+TLTE.US,D,20221024,000000,41.87,41.87,41.36,41.69,25047,0
+TLTE.US,D,20221025,000000,42.0534,42.11,41.8,42.0703,9253,0
+TLTE.US,D,20221026,000000,42.35,42.9,42.25,42.56,31753,0
+TLTE.US,D,20221027,000000,42.54,42.69,42.37,42.47,49400,0
+TLTE.US,D,20221028,000000,41.99,42.3,41.9899,42.29,70113,0
+TLTE.US,D,20221031,000000,41.74,42.15,41.74,42.06,17361,0
+TLTE.US,D,20221101,000000,42.89,42.9,42.53,42.79,18715,0
+TLTE.US,D,20221102,000000,42.88,43.18,42.42,42.42,5165,0
+TLTE.US,D,20221103,000000,42.34,42.89,42.33,42.8,18858,0
+TLTE.US,D,20221104,000000,44,44.44,43.86,44.44,36040,0
+TLTE.US,D,20221107,000000,44.66,44.66,44.43,44.462,4180,0
+TLTE.US,D,20221108,000000,44.51,44.875,44.45,44.7767,14709,0
+TLTE.US,D,20221109,000000,44.595,44.595,44.06,44.07,12986,0
+TLTE.US,D,20221110,000000,45.1,45.4558,45.1,45.4558,23317,0
+TLTE.US,D,20221111,000000,46.01,46.3501,46.01,46.3427,11414,0
+TLTE.US,D,20221114,000000,46.2108,46.6,46.2108,46.303,7991,0
+TLTE.US,D,20221115,000000,47.45,47.45,46.825,47.1053,8578,0
+TLTE.US,D,20221116,000000,46.74,46.74,46.2,46.2298,17849,0
+TLTE.US,D,20221117,000000,45.52,46.33,45.52,46.33,10599,0
+TLTE.US,D,20221118,000000,46.13,46.13,45.92,46.0298,13881,0
+TLTE.US,D,20221121,000000,45.5079,45.58,45.38,45.54,2491,0
+TLTE.US,D,20221122,000000,45.41,45.68,45.41,45.63,12235,0
+TLTE.US,D,20221123,000000,45.83,46.0839,45.77,46.0839,9274,0
+TLTE.US,D,20221125,000000,46.18,46.19,46.1,46.108,6855,0
+TLTE.US,D,20221128,000000,45.91,46.37,45.91,45.98,12560,0
+TLTE.US,D,20221129,000000,46.67,46.88,46.67,46.8,10785,0
+TLTE.US,D,20221130,000000,47.71,48.09,47.475,48.07,7594,0
+TLTE.US,D,20221201,000000,48.1,48.1,47.89,47.96,6286,0
+TLTE.US,D,20221202,000000,47.59,48.19,47.59,48.18,20306,0
+TLTE.US,D,20221205,000000,48.08,48.23,47.5443,47.5443,163841,0
+TLTE.US,D,20221206,000000,47.66,47.69,47.43,47.48,6825,0
+TLTE.US,D,20221207,000000,47.27,47.4,47.23,47.3553,6527,0
+TLTE.US,D,20221208,000000,47.75,47.81,47.66,47.7564,22766,0
+TLTE.US,D,20221209,000000,47.82,48.105,47.65,47.65,9748,0
+TLTE.US,D,20221212,000000,47.53,47.7,47.38,47.69,33999,0
+TLTE.US,D,20221213,000000,48.44,48.44,47.81,47.9691,25179,0
+TLTE.US,D,20221214,000000,47.92,48.05,47.76,47.87,19922,0
+TLTE.US,D,20221215,000000,47.54,47.54,46.9817,47.006,23595,0
+TLTE.US,D,20221216,000000,46.71,46.71,46.5609,46.5838,19834,0
+TLTE.US,D,20221219,000000,46.71,46.77,46.51,46.5861,30581,0
+TLTE.US,D,20221220,000000,46.44,46.76,46.44,46.5294,31664,0
+TLTE.US,D,20221221,000000,46.44,46.94,46.4304,46.91,15816,0
+TLTE.US,D,20221222,000000,46.73,46.73,46.1709,46.47,45813,0
+TLTE.US,D,20221223,000000,46.55,46.66,46.39,46.66,78186,0
+TLTE.US,D,20221227,000000,46.95,47.4,46.95,47.39,55977,0
+TLTE.US,D,20221228,000000,47.06,47.06,46.57,46.65,39553,0
+TLTE.US,D,20221229,000000,46.95,47.35,46.94,47.2623,59767,0
+TLTE.US,D,20221230,000000,46.93,47.13,46.61,46.78,23281,0
+TLTE.US,D,20230103,000000,46.99,47.1814,46.99,47.08,16334,0
+TLTE.US,D,20230104,000000,47.6891,48.22,47.67,48.2118,16429,0
+TLTE.US,D,20230105,000000,47.6,48.03,47.6,47.9243,11572,0
+TLTE.US,D,20230106,000000,48.37,49.06,48.37,49.06,5555,0
+TLTE.US,D,20230109,000000,49.36,49.635,49.34,49.36,2610,0
+TLTE.US,D,20230110,000000,49.44,49.6116,49.27,49.52,10114,0
+TLTE.US,D,20230111,000000,49.64,49.83,49.5,49.7654,2992,0
+TLTE.US,D,20230112,000000,49.83,50.66,49.52,50.64,219552,0
+TLTE.US,D,20230113,000000,50.4,50.8781,50.4,50.73,94697,0
+TLTE.US,D,20230117,000000,50.58,50.668,50.39,50.58,9930,0
+TLTE.US,D,20230118,000000,51.02,51.02,50.16,50.16,38376,0
+TLTE.US,D,20230119,000000,50.69,50.74,50.38,50.59,22629,0
+TLTE.US,D,20230120,000000,50.84,51.3079,50.84,51.3079,3740,0
+TLTE.US,D,20230123,000000,51.4,51.72,51.4,51.67,34171,0
+TLTE.US,D,20230124,000000,51.59,51.73,51.48,51.48,10113,0
+TLTE.US,D,20230125,000000,51.2,51.75,51.185,51.6,11341,0
+TLTE.US,D,20230126,000000,52.02,52.15,51.83,52.06,15523,0
+TLTE.US,D,20230127,000000,51.97,52.01,51.7236,51.8,7765,0
+TLTE.US,D,20230130,000000,51.22,51.22,50.82,50.82,47067,0
+TLTE.US,D,20230131,000000,50.75,51.01,50.7,50.99,23013,0
+TLTE.US,D,20230201,000000,51.32,51.55,50.9601,51.53,7188,0
+TLTE.US,D,20230202,000000,51.402,51.49,51.2383,51.33,8345,0
+TLTE.US,D,20230203,000000,50.92,50.93,50.35,50.35,15498,0
+TLTE.US,D,20230206,000000,49.67,49.895,49.67,49.82,1160,0
+TLTE.US,D,20230207,000000,49.92,50.13,49.65,50.095,15332,0
+TLTE.US,D,20230208,000000,49.98,50.11,49.7899,50.01,11152,0
+TLTE.US,D,20230209,000000,50.5,50.5,50.012,50.14,6542,0
+TLTE.US,D,20230210,000000,49.75,49.75,49.52,49.55,15055,0
+TLTE.US,D,20230213,000000,49.8801,50.04,49.8801,49.9884,2344,0
+TLTE.US,D,20230214,000000,49.67,50.09,49.67,49.9013,6365,0
+TLTE.US,D,20230215,000000,49.24,49.55,49.2372,49.55,2484,0
+TLTE.US,D,20230216,000000,49.4864,49.8,49.4864,49.6157,8149,0
+TLTE.US,D,20230217,000000,49.0371,49.52,49.0371,49.25,14735,0
+TLTE.US,D,20230221,000000,49.22,49.35,48.9308,48.9308,12741,0
+TLTE.US,D,20230222,000000,48.91,48.91,48.6501,48.71,4988,0
+TLTE.US,D,20230223,000000,49.18,49.25,48.73,49.0064,9432,0
+TLTE.US,D,20230224,000000,48.06,48.1,47.9388,48.08,3632,0
+TLTE.US,D,20230227,000000,48.23,48.23,48.13,48.2,7007,0
+TLTE.US,D,20230228,000000,48.16,48.17,47.9312,47.9312,1426,0
+TLTE.US,D,20230301,000000,48.81,48.89,48.7,48.81,9142,0
+TLTE.US,D,20230302,000000,48.89,49.1,48.83,49.1,29915,0
+TLTE.US,D,20230303,000000,49.24,49.76,49.24,49.4,3638,0
+TLTE.US,D,20230306,000000,49.7,49.7,49.34,49.36,3100,0
+TLTE.US,D,20230307,000000,49.06,49.06,48.65,48.69,7928,0
+TLTE.US,D,20230308,000000,48.83,48.97,48.75,48.83,13651,0
+TLTE.US,D,20230309,000000,48.46,48.47,47.9893,47.9893,3625,0
+TLTE.US,D,20230310,000000,48.09,48.12,47.67,47.67,1493,0
+TLTE.US,D,20230313,000000,47.6,47.818,47.5501,47.58,5418,0
+TLTE.US,D,20230314,000000,47.37,47.6699,47.37,47.5722,5843,0
+TLTE.US,D,20230315,000000,46.7,46.82,46.43,46.7222,7407,0
+TLTE.US,D,20230316,000000,46.8,47.41,46.67,47.3647,22165,0
+TLTE.US,D,20230317,000000,47.1462,47.2,46.96,47.1287,3687,0
+TLTE.US,D,20230320,000000,47.16,47.34,47.16,47.282,4480,0
+TLTE.US,D,20230321,000000,47.65,47.7,47.45,47.7,7120,0
+TLTE.US,D,20230322,000000,48,48.02,47.79,47.7939,10036,0
+TLTE.US,D,20230323,000000,47.88,48.69,47.88,48.15,10250,0
+TLTE.US,D,20230324,000000,47.87,48.0958,47.7704,48.0912,14124,0
+TLTE.US,D,20230327,000000,47.855,47.99,47.73,47.908,16424,0
+TLTE.US,D,20230328,000000,48.37,48.5099,48.2601,48.5052,47666,0
+TLTE.US,D,20230329,000000,48.46,48.74,48.4201,48.6255,22353,0
+TLTE.US,D,20230330,000000,49.22,49.22,48.9541,49.1453,1445,0
+TLTE.US,D,20230331,000000,49.2,49.24,48.93,49.092,8162,0
+TLTE.US,D,20230403,000000,49.06,49.1936,49.04,49.1936,9446,0
+TLTE.US,D,20230404,000000,49.1052,49.16,49.1,49.1,1871,0
+TLTE.US,D,20230405,000000,48.95,49.11,48.6912,48.73,8774,0
+TLTE.US,D,20230406,000000,48.82,48.9926,48.82,48.9411,1516,0
+TLTE.US,D,20230410,000000,48.77,49,48.77,49,25202,0
+TLTE.US,D,20230411,000000,49.42,49.64,49.42,49.4851,31407,0
+TLTE.US,D,20230412,000000,49.68,49.68,49.28,49.3144,5060,0
+TLTE.US,D,20230413,000000,49.98,50.01,49.61,49.8129,118432,0
+TLTE.US,D,20230414,000000,49.81,49.82,49.45,49.6839,7599,0
+TLTE.US,D,20230417,000000,49.78,49.82,49.58,49.786,7470,0
+TLTE.US,D,20230418,000000,49.675,49.72,49.57,49.672,14119,0
+TLTE.US,D,20230419,000000,49.12,49.26,49.11,49.2205,8568,0
+TLTE.US,D,20230420,000000,49.02,49.3186,48.79,48.91,17976,0
+TLTE.US,D,20230421,000000,48.61,48.61,48.38,48.4997,10681,0
+TLTE.US,D,20230424,000000,48.54,48.54,48.29,48.47,13337,0
+TLTE.US,D,20230425,000000,47.93,47.93,47.32,47.47,20551,0
+TLTE.US,D,20230426,000000,47.82,47.825,47.6,47.62,10849,0
+TLTE.US,D,20230427,000000,47.82,48.1123,47.82,48.1123,18587,0
+TLTE.US,D,20230428,000000,48.07,48.42,48.07,48.3814,6890,0
+TLTE.US,D,20230501,000000,48.18,48.49,48.1,48.1913,9492,0
+TLTE.US,D,20230502,000000,47.9,47.9,47.67,47.67,10485,0
+TLTE.US,D,20230503,000000,47.77,48.0099,47.7422,47.7422,24449,0
+TLTE.US,D,20230504,000000,48.1,48.23,47.92,48.0006,6573,0
+TLTE.US,D,20230505,000000,48.48,48.7707,48.48,48.7638,1959,0
+TLTE.US,D,20230508,000000,48.8151,48.8278,48.76,48.8278,2491,0
+TLTE.US,D,20230509,000000,48.44,48.5259,48.44,48.5259,6764,0
+TLTE.US,D,20230510,000000,48.5,48.5357,48.39,48.5357,8300,0
+TLTE.US,D,20230511,000000,48.0778,48.3272,48.0778,48.3158,1704,0
+TLTE.US,D,20230512,000000,47.91,47.91,47.66,47.71,3234,0
+TLTE.US,D,20230515,000000,48.05,48.48,48.05,48.4444,3898,0
+TLTE.US,D,20230516,000000,48.23,48.23,48.0689,48.0689,4019,0
+TLTE.US,D,20230517,000000,48.12,48.2936,48.12,48.2936,4035,0
+TLTE.US,D,20230518,000000,48.04,48.1,48.04,48.08,1844,0
+TLTE.US,D,20230519,000000,48.25,48.25,47.8632,48.0307,9557,0
+TLTE.US,D,20230522,000000,48.35,48.38,48.28,48.3375,6656,0
+TLTE.US,D,20230523,000000,47.98,48.14,47.6667,47.6667,5236,0
+TLTE.US,D,20230524,000000,47.65,47.66,47.34,47.392,3900,0
+TLTE.US,D,20230525,000000,47.175,47.21,47.165,47.2009,4720,0
+TLTE.US,D,20230526,000000,47.685,47.93,47.685,47.8668,2009,0
+TLTE.US,D,20230530,000000,47.74,47.74,47.41,47.4917,3434,0
+TLTE.US,D,20230531,000000,47.14,47.2008,46.83,47.2008,2965,0
+TLTE.US,D,20230601,000000,47.2,47.9072,47.2,47.9072,2595,0
+TLTE.US,D,20230602,000000,48.53,48.736,48.53,48.6772,6657,0
+TLTE.US,D,20230605,000000,48.49,48.67,48.4575,48.645,3679,0
+TLTE.US,D,20230606,000000,48.665,49.1131,48.665,49.1131,2690,0
+TLTE.US,D,20230607,000000,49.18,49.18,48.85,48.85,1387,0
+TLTE.US,D,20230608,000000,49.09,49.28,49.09,49.13,11635,0
+TLTE.US,D,20230609,000000,49.22,49.49,49.21,49.2232,15051,0
+TLTE.US,D,20230612,000000,49.3,49.45,49.3,49.3514,5232,0
+TLTE.US,D,20230613,000000,49.79,49.85,49.7464,49.7464,1546,0
+TLTE.US,D,20230614,000000,49.63,50.09,49.63,50.0338,21976,0
+TLTE.US,D,20230615,000000,50.07,50.43,50.07,50.43,11987,0
+TLTE.US,D,20230616,000000,50.13,50.13,50.05,50.0553,2054,0
+TLTE.US,D,20230620,000000,49.45,49.45,49.2216,49.2452,6754,0
+TLTE.US,D,20230621,000000,48.67,49.32,48.67,49.1396,14011,0
+TLTE.US,D,20230622,000000,48.94,48.99,48.87,48.9417,9241,0
+TLTE.US,D,20230623,000000,48.2321,48.29,48.15,48.15,5168,0
+TLTE.US,D,20230626,000000,48.24,48.56,48.24,48.4098,3765,0
+TLTE.US,D,20230627,000000,48.89,49,48.73,48.8065,6357,0
+TLTE.US,D,20230628,000000,48.55,48.63,48.53,48.5552,1739,0
+TLTE.US,D,20230629,000000,48.35,48.4,48.31,48.3686,10337,0
+TLTE.US,D,20230630,000000,48.87,48.9,48.73,48.73,7592,0
+TLTE.US,D,20230703,000000,49.39,49.3999,49.3231,49.3321,4634,0
+TLTE.US,D,20230705,000000,48.8,49.2,48.8,49.2,3566,0
+TLTE.US,D,20230706,000000,48.2,48.295,48.1683,48.295,1720,0
+TLTE.US,D,20230707,000000,48.68,49.05,48.68,48.856,2734,0
+TLTE.US,D,20230710,000000,48.6964,48.93,48.6964,48.8664,1702,0
+TLTE.US,D,20230711,000000,49.22,49.3875,49.12,49.3875,2713,0
+TLTE.US,D,20230712,000000,50.04,50.23,50.04,50.23,1764,0
+TLTE.US,D,20230713,000000,50.53,50.762,50.53,50.762,4608,0
+TLTE.US,D,20230714,000000,50.65,50.72,50.57,50.57,5133,0
+TLTE.US,D,20230717,000000,50.6,50.7192,50.6,50.71,6272,0
+TLTE.US,D,20230718,000000,50.48,50.57,50.3898,50.445,6089,0
+TLTE.US,D,20230719,000000,50.47,50.47,50.32,50.4097,2929,0
+TLTE.US,D,20230720,000000,50.32,50.33,50.12,50.165,2347,0
+TLTE.US,D,20230721,000000,50.22,50.25,50.1,50.1456,3979,0
+TLTE.US,D,20230724,000000,50.35,50.8181,50.35,50.69,3498,0
+TLTE.US,D,20230725,000000,51.16,51.22,51.09,51.1326,14392,0
+TLTE.US,D,20230726,000000,51.09,51.2909,51.08,51.2909,7505,0
+TLTE.US,D,20230727,000000,51.1405,51.17,50.7822,50.7916,1417,0
+TLTE.US,D,20230728,000000,51.63,51.88,51.63,51.876,3074,0
+TLTE.US,D,20230731,000000,51.73,51.9947,51.73,51.9947,1970,0
+TLTE.US,D,20230801,000000,51.5503,51.5503,51.35,51.3686,8881,0
+TLTE.US,D,20230802,000000,50.47,50.47,50.24,50.2624,16436,0
+TLTE.US,D,20230803,000000,50.35,50.5499,50.285,50.4169,1034,0
+TLTE.US,D,20230804,000000,50.66,50.86,50.481,50.481,3686,0
+TLTE.US,D,20230807,000000,50.4006,50.5,50.39,50.4684,1044,0
+TLTE.US,D,20230808,000000,49.76,50.01,49.7154,49.9916,2797,0
+TLTE.US,D,20230809,000000,50.25,50.25,50.05,50.0777,2187,0
+TLTE.US,D,20230810,000000,50.53,50.53,49.99,50.0871,108363,0
+TLTE.US,D,20230811,000000,49.59,49.65,49.451,49.5226,7328,0
+TLTE.US,D,20230814,000000,49.18,49.27,48.99,49.25,4998,0
+TLTE.US,D,20230815,000000,49.01,49.01,48.79,48.8338,1979,0
+TLTE.US,D,20230816,000000,48.76,48.84,48.4793,48.4793,9799,0
+TLTE.US,D,20230817,000000,48.92,48.92,48.53,48.69,12157,0
+TLTE.US,D,20230818,000000,48.27,48.46,48.27,48.42,5743,0
+TLTE.US,D,20230821,000000,48.31,48.5329,48.18,48.5329,8387,0
+TLTE.US,D,20230822,000000,48.87,48.87,48.465,48.5093,4528,0
+TLTE.US,D,20230823,000000,49.191,49.2399,49.171,49.1925,1771,0
+TLTE.US,D,20230824,000000,49.21,49.21,48.9882,48.9882,6484,0
+TLTE.US,D,20230825,000000,49.1594,49.1594,49.01,49.1029,2071,0
+TLTE.US,D,20230828,000000,49.63,49.7,49.57,49.5994,2661,0
+TLTE.US,D,20230829,000000,49.7401,50.184,49.7401,50.184,2033,0
+TLTE.US,D,20230830,000000,50.01,50.1761,49.9112,50.0086,1682,0
+TLTE.US,D,20230831,000000,49.64,49.7,49.51,49.5933,31783,0
+TLTE.US,D,20230901,000000,50.075,50.17,50.01,50.0952,24009,0
+TLTE.US,D,20230905,000000,49.74,49.88,49.7,49.88,2801,0
+TLTE.US,D,20230906,000000,49.77,49.77,49.565,49.6218,1822,0
+TLTE.US,D,20230907,000000,49.22,49.25,49.14,49.223,1516,0
+TLTE.US,D,20230908,000000,49.34,49.4,49.28,49.29,7732,0
+TLTE.US,D,20230911,000000,49.68,49.8314,49.6659,49.8314,3699,0
+TLTE.US,D,20230912,000000,49.49,49.7,49.49,49.6093,4077,0
+TLTE.US,D,20230913,000000,49.53,49.73,49.53,49.6066,862,0
+TLTE.US,D,20230914,000000,49.98,50.07,49.96,49.9639,5398,0
+TLTE.US,D,20230915,000000,49.24,49.24,49.16,49.206,3170,0
+TLTE.US,D,20230918,000000,49.17,49.21,49.115,49.1227,10943,0
+TLTE.US,D,20230919,000000,49.05,49.05,48.835,48.962,7391,0
+TLTE.US,D,20230920,000000,49.145,49.19,48.75,48.7804,3806,0
+TLTE.US,D,20230921,000000,47.99,48.24,47.99,48.0327,28665,0
+TLTE.US,D,20230922,000000,48.69,48.6998,48.5,48.5024,2883,0
+TLTE.US,D,20230925,000000,48.22,48.3262,48.22,48.3262,1020,0
+TLTE.US,D,20230926,000000,47.91,47.91,47.61,47.699,8875,0
+TLTE.US,D,20230927,000000,47.71,47.815,47.62,47.7587,22852,0
+TLTE.US,D,20230928,000000,47.67,47.986,47.59,47.986,5474,0
+TLTE.US,D,20230929,000000,48.37,48.37,47.9488,47.9488,8085,0
+TLTE.US,D,20231002,000000,47.7101,47.7769,47.64,47.7769,1605,0
+TLTE.US,D,20231003,000000,47.4622,47.4622,47.0901,47.1626,6053,0
+TLTE.US,D,20231004,000000,46.94,47.1,46.9,47.0186,10047,0
+TLTE.US,D,20231005,000000,46.7901,47.17,46.7901,47.17,47185,0
+TLTE.US,D,20231006,000000,47.31,47.87,47.31,47.7901,21432,0
+TLTE.US,D,20231009,000000,47.23,47.5232,47.11,47.5232,3506,0
+TLTE.US,D,20231010,000000,47.83,48.21,47.83,48.1855,14504,0
+TLTE.US,D,20231011,000000,48.4,48.4,48.22,48.3002,7478,0
+TLTE.US,D,20231012,000000,48.37,48.37,47.81,47.9002,9980,0
+TLTE.US,D,20231013,000000,47.81,47.819,47.7216,47.7366,1406,0
+TLTE.US,D,20231016,000000,47.87,48.07,47.87,48.0512,22726,0
+TLTE.US,D,20231017,000000,47.68,48.22,47.68,48.0244,108187,0
+TLTE.US,D,20231018,000000,47.22,47.22,47.1532,47.1641,11202,0
+TLTE.US,D,20231019,000000,47.08,47.16,46.9304,46.9304,17975,0
+TLTE.US,D,20231020,000000,46.66,46.66,46.39,46.3979,11602,0
+TLTE.US,D,20231023,000000,46.12,46.47,45.98,46.353,11054,0
+TLTE.US,D,20231024,000000,46.72,46.9771,46.71,46.9771,5542,0
+TLTE.US,D,20231025,000000,46.4334,46.57,46.415,46.42,11311,0
+TLTE.US,D,20231026,000000,46.19,46.24,45.99,46.19,5572,0
+TLTE.US,D,20231027,000000,46.49,46.49,45.99,46.0894,18745,0
+TLTE.US,D,20231030,000000,46.77,46.77,46.4,46.5098,10593,0
+TLTE.US,D,20231031,000000,45.97,46.21,45.915,46.21,4803,0
+TLTE.US,D,20231101,000000,46.16,46.6999,46.16,46.6999,3070,0
+TLTE.US,D,20231102,000000,47.48,47.53,47.41,47.53,1781,0
+TLTE.US,D,20231103,000000,48,48.395,48,48.3237,19360,0
+TLTE.US,D,20231106,000000,48.71,48.815,48.605,48.7019,6281,0
+TLTE.US,D,20231107,000000,48.25,48.6,48.25,48.5502,24223,0
+TLTE.US,D,20231108,000000,48.3,48.325,48.23,48.2816,37021,0
+TLTE.US,D,20231109,000000,48.23,48.23,47.77,47.806,6612,0
+TLTE.US,D,20231110,000000,47.89,48.1527,47.89,48.1527,1138,0
+TLTE.US,D,20231113,000000,48.15,48.15,48.12,48.1341,2560,0
+TLTE.US,D,20231114,000000,49.1697,49.33,49.05,49.3021,7004,0
+TLTE.US,D,20231115,000000,49.43,49.65,49.43,49.5572,9218,0
+TLTE.US,D,20231116,000000,49.44,49.44,49.13,49.2342,7679,0
+TLTE.US,D,20231117,000000,49.34,49.37,49.27,49.3516,5021,0
+TLTE.US,D,20231120,000000,49.73,49.98,49.71,49.9574,17067,0
+TLTE.US,D,20231121,000000,49.78,49.78,49.595,49.6554,1095,0
+TLTE.US,D,20231122,000000,49.58,49.58,49.41,49.4857,4510,0
+TLTE.US,D,20231124,000000,49.56,49.62,49.55,49.62,300,0
+TLTE.US,D,20231127,000000,49.385,49.54,49.365,49.4672,3049,0
+TLTE.US,D,20231128,000000,49.7,49.94,49.7,49.9066,12771,0
+TLTE.US,D,20231129,000000,49.57,49.76,49.57,49.595,17456,0
+TLTE.US,D,20231130,000000,49.49,49.7212,49.49,49.7212,67265,0
+TLTE.US,D,20231201,000000,49.23,50.11,49.23,50.0048,17106,0
+TLTE.US,D,20231204,000000,49.58,49.6,49.46,49.5054,2720,0
+TLTE.US,D,20231205,000000,49.25,49.47,49.2109,49.3371,7187,0
+TLTE.US,D,20231206,000000,49.445,50,49.3,49.4525,78932,0
+TLTE.US,D,20231207,000000,49.5,50.24,49.5,49.97,228515,0
+TLTE.US,D,20231208,000000,49.9,50.02,49.755,49.78,228385,0
+TLTE.US,D,20231211,000000,49.63,50.16,49.63,50,19029,0
+TLTE.US,D,20231212,000000,49.85,50.17,49.85,50.1443,6122,0
+TLTE.US,D,20231213,000000,49.83,50.7,49.73,50.7,7889,0
+TLTE.US,D,20231214,000000,51.39,51.49,51.25,51.4158,4056,0
+TLTE.US,D,20231215,000000,50.068,50.17,49.8691,49.8691,4683,0
+TLTE.US,D,20231218,000000,49.71,49.8434,49.71,49.8264,25337,0
+TLTE.US,D,20231219,000000,50.18,50.28,50.07,50.1,32292,0
+TLTE.US,D,20231220,000000,49.93,49.94,49.3626,49.3626,4961,0
+TLTE.US,D,20231221,000000,50.14,50.14,49.88,50.0943,4555,0
+TLTE.US,D,20231222,000000,49.902,50.08,49.902,50.0099,28702,0
+TLTE.US,D,20231226,000000,50.2,50.34,50.13,50.14,34532,0
+TLTE.US,D,20231227,000000,50.51,50.66,50.44,50.5826,8078,0
+TLTE.US,D,20231228,000000,51.125,51.125,50.9368,50.9368,19288,0
+TLTE.US,D,20231229,000000,51.17,51.17,50.93,51.0272,16838,0
+TLTE.US,D,20240102,000000,50.65,50.76,50.415,50.5371,11862,0
+TLTE.US,D,20240103,000000,50.33,50.51,50.24,50.3,25749,0
+TLTE.US,D,20240104,000000,50.04,50.3689,50.04,50.11,12799,0
+TLTE.US,D,20240105,000000,50.5,50.67,50.315,50.3956,4068,0
+TLTE.US,D,20240108,000000,50.075,50.4757,50.075,50.4757,6559,0
+TLTE.US,D,20240109,000000,49.9,49.99,49.8301,49.8739,14721,0
+TLTE.US,D,20240110,000000,49.81,49.81,49.69,49.7614,2353,0
+TLTE.US,D,20240111,000000,50,50.15,49.89,50.1487,132770,0
+TLTE.US,D,20240112,000000,50.48,50.61,50.25,50.3012,34471,0
+TLTE.US,D,20240116,000000,49.43,49.47,49.19,49.2551,25594,0
+TLTE.US,D,20240117,000000,48.48,48.6,48.37,48.5959,19663,0
+TLTE.US,D,20240118,000000,48.819,48.92,48.7276,48.8402,10872,0
+TLTE.US,D,20240119,000000,48.8379,49.32,48.8379,49.28,82516,0
+TLTE.US,D,20240122,000000,48.9461,49.03,48.91,48.973,2323,0
+TLTE.US,D,20240123,000000,49.12,49.21,48.985,49.1733,8181,0
+TLTE.US,D,20240124,000000,49.81,49.87,49.68,49.6872,28199,0
+TLTE.US,D,20240125,000000,49.84,49.95,49.6963,49.77,20174,0
+TLTE.US,D,20240126,000000,49.991,49.991,49.8601,49.9217,6475,0
+TLTE.US,D,20240129,000000,49.85,49.97,49.77,49.97,5647,0
+TLTE.US,D,20240130,000000,49.64,49.7302,49.52,49.7302,3410,0
+TLTE.US,D,20240131,000000,49.74,49.91,49.46,49.4841,7904,0
+TLTE.US,D,20240201,000000,49.76,49.9926,49.76,49.9926,2002,0
+TLTE.US,D,20240202,000000,49.82,49.82,49.52,49.64,16236,0
+TLTE.US,D,20240205,000000,49.5421,49.7726,49.52,49.7396,17174,0
+TLTE.US,D,20240206,000000,50.56,50.6688,50.56,50.6688,1298,0
+TLTE.US,D,20240207,000000,50.46,50.63,50.26,50.5438,10544,0
+TLTE.US,D,20240208,000000,50.25,50.28,50.11,50.28,2264,0
+TLTE.US,D,20240209,000000,50.07,50.42,50.07,50.3335,4619,0
+TLTE.US,D,20240212,000000,50.71,50.76,50.51,50.5473,2865,0
+TLTE.US,D,20240213,000000,49.79,49.84,49.51,49.6527,5949,0
+TLTE.US,D,20240214,000000,50.28,50.38,50.28,50.3793,3343,0
+TLTE.US,D,20240215,000000,50.53,50.657,50.48,50.657,1747,0
+TLTE.US,D,20240216,000000,50.73,50.97,50.73,50.792,12023,0
+TLTE.US,D,20240220,000000,50.89,50.95,50.8,50.9121,2187,0
+TLTE.US,D,20240221,000000,51.05,51.08,50.67,50.79,249868,0
+TLTE.US,D,20240222,000000,51.31,51.36,51.22,51.22,7037,0
+TLTE.US,D,20240223,000000,51.3,51.32,51.07,51.2751,85883,0
+TLTE.US,D,20240226,000000,50.96,51.05,50.91,50.9608,12972,0
+TLTE.US,D,20240227,000000,51.05,51.09,50.95,50.9867,46222,0
+TLTE.US,D,20240228,000000,50.53,50.585,50.34,50.39,11797,0
+TLTE.US,D,20240229,000000,50.7,50.7,50.4651,50.4677,7061,0
+TLTE.US,D,20240301,000000,51.15,51.21,50.98,50.98,21653,0
+TLTE.US,D,20240304,000000,51.03,51.05,50.96,50.963,3416,0
+TLTE.US,D,20240305,000000,50.82,50.93,50.61,50.6928,12257,0
+TLTE.US,D,20240306,000000,51.0908,51.0976,51.0908,51.0976,5275,0
+TLTE.US,D,20240307,000000,51.07,51.31,51.07,51.24,17257,0
+TLTE.US,D,20240308,000000,51.46,51.46,51.24,51.2434,6846,0
+TLTE.US,D,20240311,000000,51.18,51.25,51.1414,51.1415,6040,0
+TLTE.US,D,20240312,000000,51.32,51.3988,51.26,51.3988,14604,0
+TLTE.US,D,20240313,000000,51.21,51.31,51.1912,51.1981,11177,0
+TLTE.US,D,20240314,000000,51.05,51.05,50.88,51.0176,7587,0
+TLTE.US,D,20240315,000000,51.03,51.03,50.79,50.8744,4903,0
+TLTE.US,D,20240318,000000,51.14,51.14,50.8946,50.9068,20693,0
+TLTE.US,D,20240319,000000,50.91,50.91,50.67,50.7844,2863,0
+TLTE.US,D,20240320,000000,50.91,51.38,50.77,51.38,21078,0
+TLTE.US,D,20240321,000000,51.49,51.52,51.39,51.396,8329,0
+TLTE.US,D,20240322,000000,51.17,51.17,50.9929,51,3016,0
+TLTE.US,D,20240325,000000,50.98,51.1997,50.98,51.13,1518,0
+TLTE.US,D,20240326,000000,51.19,51.2,51.0242,51.0242,5147,0
+TLTE.US,D,20240327,000000,51.03,51.2018,51.03,51.2018,2094,0
+TLTE.US,D,20240328,000000,51.37,51.38,51.32,51.3338,9432,0
+TLTE.US,D,20240401,000000,51.43,51.645,51.36,51.3939,3880,0
+TLTE.US,D,20240402,000000,51.49,51.75,51.49,51.5928,4392,0
+TLTE.US,D,20240403,000000,51.59,51.88,51.59,51.7307,14402,0
+TLTE.US,D,20240404,000000,52.11,52.26,51.5712,51.5712,4600,0
+TLTE.US,D,20240405,000000,51.58,51.67,51.51,51.634,4736,0
+TLTE.US,D,20240408,000000,51.8,51.9887,51.8,51.92,3727,0
+TLTE.US,D,20240409,000000,52.22,52.31,52.22,52.3099,1245,0
+TLTE.US,D,20240410,000000,51.61,51.71,51.49,51.71,4433,0
+TLTE.US,D,20240411,000000,51.83,51.9176,51.68,51.9176,1786,0
+TLTE.US,D,20240412,000000,50.9961,51.01,50.8407,50.8407,3753,0
+TLTE.US,D,20240415,000000,50.92,50.92,50.5,50.5641,5456,0
+TLTE.US,D,20240416,000000,49.77,49.98,49.77,49.9134,2304,0
+TLTE.US,D,20240417,000000,49.9812,50.11,49.87,49.9729,1703,0
+TLTE.US,D,20240418,000000,50.32,50.35,50.1,50.1746,4493,0
+TLTE.US,D,20240419,000000,50.06,50.27,50.01,50.09,3104,0
+TLTE.US,D,20240422,000000,50.1,50.5003,50.095,50.4649,3468,0
+TLTE.US,D,20240423,000000,50.64,50.7874,50.64,50.7874,2672,0
+TLTE.US,D,20240424,000000,50.94,50.95,50.75,50.886,6306,0
+TLTE.US,D,20240425,000000,50.55,51.09,50.55,51.0664,9427,0
+TLTE.US,D,20240426,000000,51.43,51.58,51.31,51.5047,18149,0
+TLTE.US,D,20240429,000000,51.9,52.13,51.9,52.0738,25111,0
+TLTE.US,D,20240430,000000,51.7133,51.72,51.4143,51.4143,1018,0
+TLTE.US,D,20240501,000000,51.53,51.9,51.38,51.5216,2913,0
+TLTE.US,D,20240502,000000,52.04,52.6,51.935,52.5909,15457,0
+TLTE.US,D,20240503,000000,52.66,52.9754,52.66,52.9754,7347,0
+TLTE.US,D,20240506,000000,52.98,53.02,52.88,52.9181,2258,0
+TLTE.US,D,20240507,000000,52.72,52.77,52.6319,52.6382,742,0
+TLTE.US,D,20240508,000000,52.4,52.64,52.4,52.5962,4805,0
+TLTE.US,D,20240509,000000,52.44,52.82,52.44,52.74,106510,0
+TLTE.US,D,20240510,000000,53.13,53.13,52.84,52.9168,5354,0
+TLTE.US,D,20240513,000000,53.42,53.42,53.18,53.35,14290,0
+TLTE.US,D,20240514,000000,53.38,53.4597,53.22,53.3832,41014,0
+TLTE.US,D,20240515,000000,53.9,53.9168,53.8,53.86,8001,0
+TLTE.US,D,20240516,000000,54.07,54.33,54,54.1289,27006,0
+TLTE.US,D,20240517,000000,54.4472,54.52,54.44,54.4769,7114,0
+TLTE.US,D,20240520,000000,54.4671,54.49,54.35,54.4135,14607,0
+TLTE.US,D,20240521,000000,54.25,54.25,54.09,54.2044,58350,0
+TLTE.US,D,20240522,000000,54.03,54.145,53.8585,53.9207,5011,0
+TLTE.US,D,20240523,000000,53.95,53.97,53.3415,53.38,19578,0
+TLTE.US,D,20240524,000000,53.56,53.69,53.54,53.6028,50669,0
+TLTE.US,D,20240528,000000,53.73,53.75,53.47,53.5793,6680,0
+TLTE.US,D,20240529,000000,53.0408,53.0408,52.9,52.9494,38906,0
+TLTE.US,D,20240530,000000,52.69,52.94,52.6,52.76,7677,0
+TLTE.US,D,20240531,000000,52.26,52.5,52.26,52.5,1601,0
+TLTE.US,D,20240603,000000,53.12,53.12,52.85,53.0011,4409,0
+TLTE.US,D,20240604,000000,52.07,52.1746,52.07,52.1746,6899,0
+TLTE.US,D,20240605,000000,52.61,52.7749,52.55,52.7749,5692,0
+TLTE.US,D,20240606,000000,52.9,53.06,52.9,53.0197,4425,0
+TLTE.US,D,20240607,000000,52.85,52.9699,52.52,52.5537,3944,0
+TLTE.US,D,20240610,000000,52.75,52.8848,52.66,52.8502,3734,0
+TLTE.US,D,20240611,000000,52.6,52.6576,52.48,52.6576,8480,0
+TLTE.US,D,20240612,000000,53.15,53.22,52.88,53.0187,21656,0
+TLTE.US,D,20240613,000000,53.05,53.05,52.74,52.8542,3588,0
+TLTE.US,D,20240614,000000,52.79,52.9848,52.79,52.9848,2774,0
+TLTE.US,D,20240617,000000,53.01,53.2599,52.99,53.1682,3288,0
+TLTE.US,D,20240618,000000,53.55,53.74,53.5,53.6139,2586,0
+TLTE.US,D,20240620,000000,53.745,53.83,53.32,53.49,11505,0
+TLTE.US,D,20240621,000000,53.51,53.51,53.4412,53.46,1548,0
+TLTE.US,D,20240624,000000,53.56,53.6599,53.3701,53.3719,2366,0
+TLTE.US,D,20240625,000000,53.06,53.19,53.06,53.1479,1397,0
+TLTE.US,D,20240626,000000,52.935,53.0442,52.905,53.0442,2947,0
+TLTE.US,D,20240627,000000,53.12,53.14,52.97,53.0593,2933,0
+TLTE.US,D,20240628,000000,53.37,53.52,53.21,53.2377,7700,0
+TLTE.US,D,20240701,000000,53.45,53.45,53.25,53.3185,4203,0
+TLTE.US,D,20240702,000000,53.12,53.53,53.12,53.4662,13736,0
+TLTE.US,D,20240703,000000,53.96,54.16,53.96,54.1522,2451,0
+TLTE.US,D,20240705,000000,54.36,54.4121,54.1318,54.4121,2478,0
+TLTE.US,D,20240708,000000,54.49,54.49,54.3401,54.3892,3027,0
+TLTE.US,D,20240709,000000,54.33,54.5907,54.33,54.5907,10125,0
+TLTE.US,D,20240710,000000,54.67,54.93,54.62,54.93,6270,0
+TLTE.US,D,20240711,000000,55.26,55.29,55.04,55.19,4273,0
+TLTE.US,D,20240712,000000,55.4877,55.49,55.3475,55.3475,2765,0
+TLTE.US,D,20240715,000000,55.19,55.19,54.84,54.8432,2776,0
+TLTE.US,D,20240716,000000,54.93,55.2126,54.93,55.2126,5111,0
+TLTE.US,D,20240717,000000,54.66,54.73,54.44,54.5324,9354,0
+TLTE.US,D,20240718,000000,54.45,54.45,53.8401,53.9977,3976,0
+TLTE.US,D,20240719,000000,53.64,53.71,53.4628,53.4628,6026,0
+TLTE.US,D,20240722,000000,53.57,53.89,53.57,53.8262,3383,0
+TLTE.US,D,20240723,000000,53.67,53.67,53.29,53.44,9444,0
+TLTE.US,D,20240724,000000,53.42,53.42,52.8934,52.8934,9589,0
+TLTE.US,D,20240725,000000,52.74,53.01,52.7264,52.7264,5853,0
+TLTE.US,D,20240726,000000,53.1,53.31,53.1,53.1872,2354,0
+TLTE.US,D,20240729,000000,53.04,53.16,53.04,53.12,1049,0
+TLTE.US,D,20240730,000000,52.8839,52.951,52.83,52.951,2328,0
+TLTE.US,D,20240731,000000,53.7,53.76,53.55,53.708,2465,0
+TLTE.US,D,20240801,000000,53.69,53.69,52.9,52.9917,5807,0
+TLTE.US,D,20240802,000000,52.31,52.4,52.2,52.3659,17236,0
+TLTE.US,D,20240805,000000,50.52,50.78,50.52,50.6132,2189,0
+TLTE.US,D,20240806,000000,50.73,50.98,50.6503,50.6694,2686,0
+TLTE.US,D,20240807,000000,51.98,52.05,51.1876,51.1876,6098,0
+TLTE.US,D,20240808,000000,51.94,52.3234,51.94,52.3234,2418,0
+TLTE.US,D,20240809,000000,52.42,52.6,52.38,52.574,6950,0
+TLTE.US,D,20240812,000000,52.65,52.79,52.65,52.7737,1190,0
+TLTE.US,D,20240813,000000,52.875,53.2368,52.875,53.2368,3456,0
+TLTE.US,D,20240814,000000,52.945,53.0399,52.9175,53.0048,731,0
+TLTE.US,D,20240815,000000,53.52,53.57,53.47,53.5223,6234,0
+TLTE.US,D,20240816,000000,53.835,54.015,53.835,53.9664,4999,0
+TLTE.US,D,20240819,000000,54.54,54.7599,54.47,54.6631,6891,0
+TLTE.US,D,20240820,000000,54.38,54.38,54.2313,54.2879,4758,0
+TLTE.US,D,20240821,000000,54.4799,54.6199,54.4101,54.5571,19157,0
+TLTE.US,D,20240822,000000,54.26,54.26,53.75,53.75,5112,0
+TLTE.US,D,20240823,000000,54.23,54.795,54.21,54.7507,41706,0
+TLTE.US,D,20240826,000000,54.38,54.45,54.33,54.3997,3560,0
+TLTE.US,D,20240827,000000,54.371,54.5069,54.371,54.5069,1236,0
+TLTE.US,D,20240828,000000,54.21,54.225,53.98,54.1616,14645,0
+TLTE.US,D,20240829,000000,54.08,54.28,54.02,54.02,4861,0
+TLTE.US,D,20240830,000000,54.22,54.26,53.99,54.191,4558,0
+TLTE.US,D,20240903,000000,53.76,53.76,53.3444,53.3444,7915,0
+TLTE.US,D,20240904,000000,53.43,53.52,53.3305,53.3305,4084,0
+TLTE.US,D,20240905,000000,53.54,53.54,53.3,53.4107,4829,0
+TLTE.US,D,20240906,000000,52.8,52.8,52.5442,52.5442,1415,0
+TLTE.US,D,20240909,000000,52.78,53,52.78,52.863,4090,0
+TLTE.US,D,20240910,000000,52.7,52.7551,52.57,52.7551,3026,0
+TLTE.US,D,20240911,000000,52.5,52.8791,52.35,52.8791,2928,0
+TLTE.US,D,20240912,000000,52.97,53.3002,52.88,53.3002,9100,0
+TLTE.US,D,20240913,000000,53.66,53.715,53.66,53.6894,1874,0
+TLTE.US,D,20240916,000000,53.818,53.9315,53.817,53.9315,1733,0
+TLTE.US,D,20240917,000000,53.955,53.99,53.955,53.9685,2453,0
+TLTE.US,D,20240918,000000,53.97,54.35,53.852,53.8897,3557,0
+TLTE.US,D,20240919,000000,54.57,54.8,54.4,54.7316,6516,0
+TLTE.US,D,20240920,000000,54.54,54.69,54.46,54.4785,15656,0
+TLTE.US,D,20240923,000000,55.1,55.1,54.887,54.887,571,0
+TLTE.US,D,20240924,000000,55.92,56.5,55.86,56.4682,7701,0
+TLTE.US,D,20240925,000000,55.87,56.23,55.8511,55.8511,2906,0
+TLTE.US,D,20240926,000000,57.6,57.6293,57.29,57.6293,4128,0
+TLTE.US,D,20240927,000000,57.71,57.87,57.645,57.645,598,0
+TLTE.US,D,20240930,000000,57.1,57.1,57,57.0874,786,0
+TLTE.US,D,20241001,000000,56.9,57.3217,56.9,57.2987,3595,0
+TLTE.US,D,20241002,000000,58.31,58.31,57.93,58.2393,5329,0
+TLTE.US,D,20241003,000000,57.32,57.61,57.3,57.4599,4378,0
+TLTE.US,D,20241004,000000,57.9,57.9638,57.59,57.9638,2769,0
+TLTE.US,D,20241007,000000,58.37,58.5805,58.22,58.5805,6182,0
+TLTE.US,D,20241008,000000,56.95,56.95,56.75,56.79,2009,0
+TLTE.US,D,20241009,000000,56.24,56.651,56.24,56.6106,1442,0
+TLTE.US,D,20241010,000000,56.5699,56.6823,56.5699,56.6823,773,0
+TLTE.US,D,20241011,000000,56.6,56.985,56.6,56.985,2035,0
+TLTE.US,D,20241014,000000,56.8174,56.86,56.71,56.7364,3376,0
+TLTE.US,D,20241015,000000,56.36,56.36,55.7469,55.7469,5127,0
+TLTE.US,D,20241016,000000,56.23,56.383834,56.225,56.296,1850,0
+TLTE.US,D,20241017,000000,55.95,56.04,55.9194,55.9194,2788,0
+TLTE.US,D,20241018,000000,56.4634,56.4634,56.4168,56.4168,807,0
+TLTE.US,D,20241021,000000,56.03,56.0871,56.03,56.0871,1439,0
+TLTE.US,D,20241022,000000,55.92,56.09,55.92,56.0118,1337,0
+TLTE.US,D,20241023,000000,55.86,55.86,55.41,55.6238,3073,0
+TLTE.US,D,20241024,000000,55.67,55.67,55.35,55.5866,11074,0
+TLTE.US,D,20241025,000000,55.71,55.71,55.4448,55.4448,970,0
+TLTE.US,D,20241028,000000,55.85,55.89,55.8196,55.8196,21210,0
+TLTE.US,D,20241029,000000,55.67,55.7225,55.55,55.5982,1915,0
+TLTE.US,D,20241030,000000,55.27,55.27,55.2001,55.2312,1326,0
+TLTE.US,D,20241031,000000,54.85,55.06,54.85,55.011,1355,0
+TLTE.US,D,20241101,000000,55.39,55.39,55.1,55.1814,830,0
+TLTE.US,D,20241104,000000,55.64,55.65,55.36,55.46,6982,0
+TLTE.US,D,20241105,000000,55.93,56.09,55.93,56.0061,947,0
+TLTE.US,D,20241106,000000,55.31,55.61,55.31,55.5289,1584,0
+TLTE.US,D,20241107,000000,56.515,56.6623,56.46,56.6623,1807,0
+TLTE.US,D,20241108,000000,55.57,55.57,54.99,55.2301,3621,0
+TLTE.US,D,20241111,000000,54.79,54.8098,54.66,54.8098,1522,0
+TLTE.US,D,20241112,000000,54.02,54.02,53.77,53.8528,6488,0
+TLTE.US,D,20241113,000000,53.6624,53.6624,53.4,53.4266,771,0
+TLTE.US,D,20241114,000000,53.35,53.38,53.13,53.1501,21996,0
+TLTE.US,D,20241115,000000,53.19,53.26,53.19,53.2259,5483,0
+TLTE.US,D,20241118,000000,53.27,53.73,53.27,53.7072,7328,0
+TLTE.US,D,20241119,000000,53.6341,53.8467,53.6341,53.8467,4932,0
+TLTE.US,D,20241120,000000,53.59,53.721,53.59,53.721,4643,0
+TLTE.US,D,20241121,000000,53.5,53.6401,53.43,53.5899,3582,0
+TLTE.US,D,20241122,000000,53.46,53.6191,53.46,53.6191,2212,0
+TLTE.US,D,20241125,000000,53.77,53.8217,53.593873,53.8217,7653,0
+TLTE.US,D,20241126,000000,53.76,53.76,53.51,53.6595,9307,0
+TLTE.US,D,20241127,000000,53.77,53.84,53.6,53.6536,2170,0
+TLTE.US,D,20241129,000000,53.33,53.7726,53.33,53.7726,3284,0
+TLTE.US,D,20241202,000000,53.68,53.8469,53.66,53.8469,4807,0
+TLTE.US,D,20241203,000000,53.685,54.06,53.48,53.9905,2171,0
+TLTE.US,D,20241204,000000,54.23,54.23,54.145,54.145,959,0
+TLTE.US,D,20241205,000000,54.49,54.49,54.41,54.4203,2072,0
+TLTE.US,D,20241206,000000,54.4789,54.4789,54.2877,54.2877,2610,0
+TLTE.US,D,20241209,000000,55.19,55.53,55.13,55.2134,5240,0
+TLTE.US,D,20241210,000000,54.68,54.68,54.4785,54.4785,5253,0
+TLTE.US,D,20241211,000000,54.59,54.7791,54.55,54.7791,3438,0
+TLTE.US,D,20241212,000000,54.65,54.65,54.4594,54.4594,1006,0
+TLTE.US,D,20241213,000000,54.3627,54.4795,54.32,54.416,1674,0
+TLTE.US,D,20241216,000000,54.16,54.18,54.0973,54.0973,1291,0
+TLTE.US,D,20241217,000000,53.6405,53.98,53.6405,53.9648,3856,0
+TLTE.US,D,20241218,000000,53.88,53.94,52.81,52.8183,32405,0
+TLTE.US,D,20241219,000000,53.22,53.25,53.045,53.0461,2583,0
+TLTE.US,D,20241220,000000,51.36,51.71,51.32,51.48,5660,0
+TLTE.US,D,20241223,000000,45.57,51.66,45.57,51.66,16351,0
+TLTE.US,D,20241224,000000,51.6301,51.7151,51.56,51.7151,4265,0
+TLTE.US,D,20241226,000000,51.86,51.865,51.6,51.6483,7985,0
+TLTE.US,D,20241227,000000,51.25,51.46,51.2,51.4188,8905,0
+TLTE.US,D,20241230,000000,51.11,51.21,50.9723,51.08,3390,0
+TLTE.US,D,20241231,000000,51.11,51.11,50.875,50.9514,2706,0
+TLTE.US,D,20250102,000000,50.95,51.02,50.7532,50.8274,13322,0
+TLTE.US,D,20250103,000000,51.0001,51.15,51.0001,51.1188,10438,0
+TLTE.US,D,20250106,000000,51.62,51.67,51.24,51.2803,3164,0
+TLTE.US,D,20250107,000000,51.36,51.36,51.0596,51.0596,2590,0
+TLTE.US,D,20250108,000000,50.84,50.88,50.8,50.8407,1227,0
+TLTE.US,D,20250110,000000,50.32,50.35,49.89,49.9199,8413,0
+TLTE.US,D,20250113,000000,49.54,49.62,49.4,49.539,6985,0
+TLTE.US,D,20250114,000000,49.9605,50.01,49.8568,49.9347,7827,0
+TLTE.US,D,20250115,000000,50.52,50.62,50.42,50.5799,2319,0
+TLTE.US,D,20250116,000000,50.59,50.66,50.5,50.535,21301,0
+TLTE.US,D,20250117,000000,50.67,51.08,50.67,50.923,33826,0
+TLTE.US,D,20250121,000000,51.24,51.55,51.24,51.4327,8806,0
+TLTE.US,D,20250122,000000,51.4915,51.59,51.4915,51.5685,2112,0
+TLTE.US,D,20250123,000000,51.61,51.71,51.58,51.6856,3369,0
+TLTE.US,D,20250124,000000,51.8404,52,51.8404,51.8757,7216,0
+TLTE.US,D,20250127,000000,51.31,51.31,51.2253,51.2253,38022,0
+TLTE.US,D,20250128,000000,51.19,51.3953,51.05,51.3953,10903,0
+TLTE.US,D,20250129,000000,51.695,51.7,51.36,51.4857,15144,0
+TLTE.US,D,20250130,000000,51.98,52.35,51.96,52.1461,10018,0
+TLTE.US,D,20250131,000000,51.88,52.19,51.5548,51.5548,10787,0
+TLTE.US,D,20250203,000000,50.91,51.39,50.9,51.247,6053,0
+TLTE.US,D,20250204,000000,51.76,52,51.76,51.9276,2612,0
+TLTE.US,D,20250205,000000,51.92,52,51.87,51.8965,3972,0
+TLTE.US,D,20250206,000000,52,52.2099,52,52.1496,39124,0
+TLTE.US,D,20250207,000000,52.4,52.49,51.83,51.83,5097,0
+TLTE.US,D,20250210,000000,52.43,52.67,52.4,52.5626,3862,0
+TLTE.US,D,20250211,000000,52.5,52.5,52.3101,52.3966,3392,0
+TLTE.US,D,20250212,000000,52.23,52.6573,52.2,52.6514,4935,0
+TLTE.US,D,20250213,000000,52.74,52.9568,52.68,52.9568,5172,0
+TLTE.US,D,20250214,000000,53.3,53.3,53.18,53.2655,4367,0
+TLTE.US,D,20250218,000000,53.4973,53.58,53.475,53.4964,3446,0
+TLTE.US,D,20250219,000000,53.56,53.68,53.4916,53.5024,34653,0
+TLTE.US,D,20250220,000000,53.76,53.9493,53.7516,53.936,1228,0
+TLTE.US,D,20250221,000000,54.2,54.2,53.7548,53.7548,1953,0
+TLTE.US,D,20250224,000000,53.43,53.43,53.37,53.42,649,0
+TLTE.US,D,20250225,000000,53.49,54.11,53.2,53.965,36291,0
+TLTE.US,D,20250226,000000,54.4,54.46,53.9389,53.9389,5229,0
+TLTE.US,D,20250227,000000,53.575,53.575,52.28,52.45,32804,0
+TLTE.US,D,20250228,000000,51.51,51.7353,51.47,51.7353,7637,0
+TLTE.US,D,20250303,000000,52.12,52.1752,51.4185,51.4185,7514,0
+TLTE.US,D,20250304,000000,51.46,52.12,51.28,51.7544,33370,0
+TLTE.US,D,20250305,000000,52.59,53.28,52.59,53.245,36462,0
+TLTE.US,D,20250306,000000,53.05,53.24,52.89,52.89,8219,0
+TLTE.US,D,20250307,000000,53.25,53.4,52.7642,53.3828,6195,0
+TLTE.US,D,20250310,000000,52.66,52.66,52.02,52.1607,3701,0
+TLTE.US,D,20250311,000000,52.4,52.77,52.16,52.77,21635,0
+TLTE.US,D,20250312,000000,52.79,53.16,52.6901,53.09,26032,0
+TLTE.US,D,20250313,000000,52.86,52.86,52.62,52.8069,21414,0
+TLTE.US,D,20250314,000000,53.4937,53.6777,53.48,53.6777,5298,0
+TLTE.US,D,20250317,000000,53.97,54.505,53.97,54.4479,3333,0
+TLTE.US,D,20250318,000000,54.06,54.3,54.04,54.14,3214,0
+TLTE.US,D,20250319,000000,54.24,54.395,54.08,54.38,26364,0
+TLTE.US,D,20250320,000000,53.85,53.92,53.66,53.89,1717,0
+TLTE.US,D,20250321,000000,53.56,53.84,53.56,53.7328,22942,0
+TLTE.US,D,20250324,000000,53.71,53.88,53.67,53.8199,7615,0
+TLTE.US,D,20250325,000000,53.8,53.82,53.7653,53.7653,1333,0
+TLTE.US,D,20250326,000000,53.83,53.83,53.42,53.5421,3089,0
+TLTE.US,D,20250327,000000,53.86,53.96,53.75,53.7723,9691,0
+TLTE.US,D,20250328,000000,52.89,53.29,52.74,52.7678,4764,0
+TLTE.US,D,20250331,000000,52.4399,52.56,52.29,52.49,4173,0
+TLTE.US,D,20250401,000000,52.6926,52.7805,52.38,52.7532,51318,0
+TLTE.US,D,20250402,000000,52.8355,52.9,52.74,52.8884,7138,0
+TLTE.US,D,20250403,000000,52.2412,52.31,52.0731,52.0731,6238,0
+TLTE.US,D,20250404,000000,50.04,50.04,49.27,49.4356,3852,0
+TLTE.US,D,20250407,000000,47.92,48.42,47.38,47.912,30398,0
+TLTE.US,D,20250408,000000,48.54,48.59,46.57,46.89,18558,0
+TLTE.US,D,20250409,000000,46.95,49.5583,43.81,49.2078,27295,0
+TLTE.US,D,20250410,000000,49.11,49.11,47.8123,48.4883,6200,0
+TLTE.US,D,20250411,000000,49.22,49.97,49.17,49.8956,9464,0
+TLTE.US,D,20250414,000000,50.55,50.63,50.35,50.4427,8623,0
+TLTE.US,D,20250415,000000,50.52,50.7703,50.5001,50.5247,3034,0
+TLTE.US,D,20250416,000000,50.25,50.45,49.9919,50.1363,3814,0
+TLTE.US,D,20250417,000000,50.6,50.7407,50.5314,50.5314,1867,0
+TLTE.US,D,20250421,000000,50.73,50.73,50.26,50.4322,8158,0
+TLTE.US,D,20250422,000000,50.86,51.42,50.86,51.2009,36020,0
+TLTE.US,D,20250423,000000,51.78,52,51.4611,51.5993,4476,0
+TLTE.US,D,20250424,000000,52.08,52.2907,52.04,52.2907,11779,0
+TLTE.US,D,20250425,000000,52.03,52.1289,51.98,52.1289,718,0
+TLTE.US,D,20250428,000000,52.2,52.33,52.04,52.217,3034,0
+TLTE.US,D,20250429,000000,52.38,52.525,52.37,52.4402,3545,0
+TLTE.US,D,20250430,000000,52.25,52.5516,52.1,52.5516,2934,0
+TLTE.US,D,20250501,000000,52.64,52.68,52.44,52.5121,3099,0
+TLTE.US,D,20250502,000000,54.17,54.17,53.74,53.9838,10369,0
+TLTE.US,D,20250505,000000,54.54,54.54,54.4225,54.4225,2611,0
+TLTE.US,D,20250506,000000,54.07,54.28,53.93,54.1968,1321,0
+TLTE.US,D,20250507,000000,53.7,53.77,53.4726,53.6466,3411,0
+TLTE.US,D,20250508,000000,53.67,53.78,53.4974,53.4974,22830,0
+TLTE.US,D,20250509,000000,53.99,54.01,53.79,53.8018,114191,0
+TLTE.US,D,20250512,000000,54.89,54.89,54.705,54.8458,2353,0
+TLTE.US,D,20250513,000000,53.16,55.36,53.16,55.1719,34272,0
+TLTE.US,D,20250514,000000,55.57,55.59,55.3605,55.3958,3910,0
+TLTE.US,D,20250515,000000,55.38,55.44,55.31,55.3527,1868,0
+TLTE.US,D,20250516,000000,55.2607,55.53,55.24,55.441,1820,0
+TLTE.US,D,20250519,000000,55.3211,55.6599,55.27,55.6157,31355,0
+TLTE.US,D,20250520,000000,55.47,55.4813,55.3,55.4813,1357,0
+TLTE.US,D,20250521,000000,55.8046,55.94,55.4,55.4622,16338,0
+TLTE.US,D,20250522,000000,55.24,55.49,55.24,55.2614,12890,0
+TLTE.US,D,20250523,000000,55.274,55.62,55.274,55.5666,10286,0
+TLTE.US,D,20250527,000000,55.39,55.69,55.39,55.5865,1483,0
+TLTE.US,D,20250528,000000,55.42,55.62,55.37,55.4437,3810,0
+TLTE.US,D,20250529,000000,55.79,55.82,55.5901,55.7663,6895,0
+TLTE.US,D,20250530,000000,55.06,55.41,54.96,55.18,30549,0
+TLTE.US,D,20250602,000000,55.33,55.5809,55.32,55.5809,5178,0
+TLTE.US,D,20250603,000000,55.57,55.785,55.47,55.7563,6168,0
+TLTE.US,D,20250604,000000,56.28,56.4499,56.26,56.3904,4184,0
+TLTE.US,D,20250605,000000,56.81,56.8389,56.58,56.5956,2792,0
+TLTE.US,D,20250606,000000,56.857,56.8876,56.63,56.8514,2920,0
+TLTE.US,D,20250609,000000,57.15,57.52,57.15,57.367,3236,0
+TLTE.US,D,20250610,000000,57.58,57.6885,57.45,57.6885,1686,0
+TLTE.US,D,20250611,000000,57.96,58.1,57.79,57.8749,4155,0
+TLTE.US,D,20250612,000000,56.655,58.13,56.655,58.0416,10700,0
+TLTE.US,D,20250613,000000,57.06,57.285,57.04,57.0662,2583,0
+TLTE.US,D,20250616,000000,57.82,58.06,57.66,57.7109,4948,0
+TLTE.US,D,20250617,000000,57.41,57.41,57.01,57.031,4827,0
+TLTE.US,D,20250618,000000,57.12,57.2057,56.9971,56.9971,1243,0
+TLTE.US,D,20250620,000000,56.81,56.81,56.2909,56.2909,1432,0
+TLTE.US,D,20250623,000000,56.35,56.7598,56.32,56.7598,1534,0
+TLTE.US,D,20250624,000000,57.56,58.0926,57.56,58.0926,11894,0
+TLTE.US,D,20250625,000000,58.102,58.2692,58.09,58.2246,3614,0
+TLTE.US,D,20250626,000000,58.51,58.6418,58.4,58.6061,9106,0
+TLTE.US,D,20250627,000000,58.4412,58.5941,58.2304,58.4381,2155,0
+TLTE.US,D,20250630,000000,58.4418,58.6314,58.4418,58.6314,1032,0
+TLTE.US,D,20250701,000000,58.8528,58.8528,58.72,58.795,1484,0
+TLTE.US,D,20250702,000000,58.84,59.1557,58.8,59.1557,2561,0
+TLTE.US,D,20250703,000000,59.48,59.55,59.38,59.4245,1395,0
+TLTE.US,D,20250707,000000,58.97,59.0018,58.52,58.6528,3765,0
+TLTE.US,D,20250708,000000,58.9328,59.06,58.88,58.9651,1959,0
+TLTE.US,D,20250709,000000,58.895,59.02,58.895,58.9584,1945,0
+TLTE.US,D,20250710,000000,59.1,59.22,58.95,59.1963,3463,0
+TLTE.US,D,20250711,000000,59.13,59.1946,59.01,59.0367,2390,0
+TLTE.US,D,20250714,000000,59.15,59.32,59.15,59.2219,2017,0
+TLTE.US,D,20250715,000000,59.32,59.4646,59.19,59.3715,2431,0
+TLTE.US,D,20250716,000000,59.2258,59.6078,59.2258,59.6078,13322,0
+TLTE.US,D,20250717,000000,59.65,59.8573,59.5634,59.8573,2609,0
+TLTE.US,D,20250718,000000,59.652,59.6583,59.652,59.6583,491,0
+TLTE.US,D,20250721,000000,60.12,60.22,60.04,60.085,1333,0
+TLTE.US,D,20250722,000000,59.99,60.05,59.75,60.0312,1437,0
+TLTE.US,D,20250723,000000,60.53,60.78,60.43,60.693,1570,0
+TLTE.US,D,20250724,000000,60.45,60.45,60.04,60.1,6817,0
+TLTE.US,D,20250725,000000,60.09,60.17,60.08,60.1623,2258,0
+TLTE.US,D,20250728,000000,61.86,61.86,59.6,59.6864,3469,0
+TLTE.US,D,20250729,000000,59.94,59.94,59.8242,59.8242,804,0
+TLTE.US,D,20250730,000000,59.72,59.72,59.35,59.408,1803,0
+TLTE.US,D,20250731,000000,59.26,59.38,58.9923,58.9923,4862,0
+TLTE.US,D,20250801,000000,58.88,58.88,58.41,58.6488,2583,0
+TLTE.US,D,20250804,000000,59.09,59.2189,59.09,59.2189,1540,0
+TLTE.US,D,20250805,000000,59.79,59.79,59.36,59.4492,2592,0
+TLTE.US,D,20250806,000000,59.57,59.79,59.5596,59.7777,6647,0
+TLTE.US,D,20250807,000000,60.1219,60.1219,59.92,60.0792,7976,0
+TLTE.US,D,20250808,000000,60.02,60.2,60.02,60.1015,1428,0
+TLTE.US,D,20250811,000000,59.98,60.07,59.87,59.9171,1466,0
+TLTE.US,D,20250812,000000,60.27,60.74,60.27,60.693,3945,0
+TLTE.US,D,20250813,000000,61.18,61.18,60.92,61.0858,3735,0
+TLTE.US,D,20250814,000000,60.5729,60.5729,60.49,60.5245,1040,0
+TLTE.US,D,20250815,000000,60.6582,60.6582,60.6485,60.6485,572,0
+TLTE.US,D,20250818,000000,60.84,60.893,60.82,60.893,1083,0
+TLTE.US,D,20250819,000000,60.6,60.6,60.36,60.3967,2309,0
+TLTE.US,D,20250820,000000,60.235,60.34,60.19,60.3359,6808,0
+TLTE.US,D,20250821,000000,60.29,60.29,60.13,60.1895,1278,0
+TLTE.US,D,20250822,000000,60.63,61.31,60.52,61.2612,3745,0
+TLTE.US,D,20250825,000000,61.31,61.337,61.0536,61.0536,1814,0
+TLTE.US,D,20250826,000000,60.76,60.77,60.59,60.6981,41835,0
+TLTE.US,D,20250827,000000,60.3,60.6098,60.3,60.6098,23840,0
+TLTE.US,D,20250828,000000,60.84,61.13,60.68,60.897,17502,0
+TLTE.US,D,20250829,000000,60.48,60.63,60.45,60.5994,7860,0
+TLTE.US,D,20250902,000000,59.91,60.4196,59.91,60.3544,8662,0
+TLTE.US,D,20250903,000000,60.69,60.69,60.4,60.5782,6269,0
+TLTE.US,D,20250904,000000,60.35,60.4687,60.24,60.4687,4730,0
+TLTE.US,D,20250905,000000,61.3,61.39,60.81,61.0243,7079,0
+TLTE.US,D,20250908,000000,61.44,61.6,61.44,61.595,3105,0
+TLTE.US,D,20250909,000000,61.87,61.9572,61.85,61.9572,16880,0
+TLTE.US,D,20250910,000000,62.405,62.405,62.16,62.2269,3589,0
+TLTE.US,D,20250911,000000,62.8484,63.1175,62.8484,63.022,72373,0
+TLTE.US,D,20250912,000000,63,63.22,62.8745,63.0619,31484,0
+TLTE.US,D,20250915,000000,63.28,63.46,63.25,63.3731,4583,0
+TLTE.US,D,20250916,000000,63.8296,63.8899,63.67,63.8242,2601,0
+TLTE.US,D,20250917,000000,64.0476,65.2025,63.88,64.0078,3673,0
+TLTE.US,D,20250918,000000,63.75,63.94,63.69,63.8768,2724,0
+TLTE.US,D,20250919,000000,63.2,63.34,63.1492,63.22,4458,0
+TLTE.US,D,20250922,000000,63.24,63.46,63.145,63.4272,2822,0
+TLTE.US,D,20250923,000000,63.44,63.509,63.1906,63.2759,39189,0
+TLTE.US,D,20250924,000000,63.14,63.2099,62.8856,62.8856,10550,0
+TLTE.US,D,20250925,000000,62.37,62.649,62.35,62.39,10896,0
+TLTE.US,D,20250926,000000,62.02,62.52,61.9956,62.4859,9726,0
+TLTE.US,D,20250929,000000,63.0299,63.0299,62.8,62.8237,7012,0
+TLTE.US,D,20250930,000000,63.005,63.107,62.93,63.107,1581,0
+TLTE.US,D,20251001,000000,63.28,63.5041,63.28,63.5041,802,0
+TLTE.US,D,20251002,000000,63.4955,63.74,63.4955,63.5793,3225,0
+TLTE.US,D,20251003,000000,63.82,63.865,63.7202,63.7284,7989,0
+TLTE.US,D,20251006,000000,63.99,63.99,63.9275,63.9275,799,0
+TLTE.US,D,20251007,000000,63.3,63.9065,63.14,63.4648,3460,0
+TLTE.US,D,20251008,000000,63.66,63.76,63.66,63.75,1691,0
+TLTE.US,D,20251009,000000,63.44,63.62,63.27,63.4195,9532,0
+TLTE.US,D,20251010,000000,63.47,63.54,61.37,61.4081,17688,0
+TLTE.US,D,20251013,000000,62.75,63.0999,62.75,63.0238,2794,0
+TLTE.US,D,20251014,000000,62.18,62.69,62.18,62.5484,2549,0
+TLTE.US,D,20251015,000000,63.535,63.6399,63.34,63.3997,2059,0
+TLTE.US,D,20251016,000000,63.85,64.0874,63.74,63.8513,3195,0
+TLTE.US,D,20251017,000000,63.29,63.94,63.29,63.7848,2852,0
+TLTE.US,D,20251020,000000,64.12,64.53,64.12,64.4599,2064,0
+TLTE.US,D,20251021,000000,63.9,63.9,63.77,63.849,1138,0
+TLTE.US,D,20251022,000000,64,64.1218,63.6125,63.9088,3009,0
+TLTE.US,D,20251023,000000,64.154,64.51,64.09,64.4025,2876,0
+TLTE.US,D,20251024,000000,64.69,64.819,64.6556,64.6556,5681,0
+TLTE.US,D,20251027,000000,65.16,65.42,65.15,65.345,6542,0
+TLTE.US,D,20251028,000000,65.01,65.4,64.99,65.3242,2276,0
+TLTE.US,D,20251029,000000,65.83,65.855,65.5951,65.5951,951,0
+TLTE.US,D,20251030,000000,64.97,65.03,64.91,64.9536,2889,0
+TLTE.US,D,20251031,000000,64.85,64.9444,64.76,64.9033,1797,0
+TLTE.US,D,20251103,000000,65.18,65.397,64.8401,65.3731,7121,0
+TLTE.US,D,20251104,000000,64.21,64.75,64.21,64.2259,3546,0
+TLTE.US,D,20251105,000000,64.27,64.842,64.27,64.842,3785,0
+TLTE.US,D,20251106,000000,64.92,65.04,64.4,64.5421,3126,0
+TLTE.US,D,20251107,000000,63.66,64.1879,63.625,64.1879,1115,0
+TLTE.US,D,20251110,000000,65.141,65.3109,64.95,65.3109,2324,0
+TLTE.US,D,20251111,000000,65.2688,65.4499,65.23,65.3167,1233,0
+TLTE.US,D,20251112,000000,65.285,65.4799,65.2416,65.3938,6199,0
+TLTE.US,D,20251113,000000,65,65,64.66,64.7325,930,0
+TLTE.US,D,20251114,000000,65.09,65.09,64.78,64.8161,1274,0
+TLTE.US,D,20251117,000000,64.58,64.58,64.01,64.0938,2979,0
+TLTE.US,D,20251118,000000,63.34,63.7539,63.34,63.7539,702,0
+TLTE.US,D,20251119,000000,63.8799,63.8799,63.47,63.5548,3237,0
+TLTE.US,D,20251120,000000,64.1811,64.1811,62.6824,62.6824,2652,0
+TLTE.US,D,20251121,000000,62.43,62.72,62.11,62.7074,5757,0
+TLTE.US,D,20251124,000000,62.89,63.2523,62.89,63.2523,5664,0
+TLTE.US,D,20251125,000000,63.0894,63.4725,63.0894,63.4725,2286,0
+TLTE.US,D,20251126,000000,63.66,63.96,63.11,63.6949,41772,0
+TLTE.US,D,20251128,000000,64.07,64.28,64.03,64.06,2960,0
+TLTE.US,D,20251201,000000,64.07,64.26,63.98,63.9995,3620,0
+TLTE.US,D,20251202,000000,64.19,64.19,64.12,64.1381,4544,0
+TLTE.US,D,20251203,000000,64.08,64.2457,64.05,64.2457,5037,0
+TLTE.US,D,20251204,000000,64.2755,64.276,64.2755,64.276,481,0
+TLTE.US,D,20251205,000000,64.84,64.84,64.6,64.6471,3773,0
+TLTE.US,D,20251208,000000,64.65,64.91,64.415,64.4726,1960,0
+TLTE.US,D,20251209,000000,64.07,64.455,64.07,64.3803,6907,0
+TLTE.US,D,20251210,000000,64.4,64.9163,64.4,64.9163,5293,0
+TLTE.US,D,20251211,000000,64.76,64.76,64.66,64.7352,1244,0
+TLTE.US,D,20251212,000000,64.69,64.75,63.93,64.0994,2541,0
+TLTE.US,D,20251215,000000,64.4812,64.4812,64.1764,64.1764,1484,0
+TLTE.US,D,20251216,000000,63.83,63.83,63.515,63.696,8038,0
+TLTE.US,D,20251217,000000,64.02,64.02,63.303,63.303,9398,0
+TLTE.US,D,20251218,000000,63.945,64.1174,63.894,64.0632,7132,0
+TLTE.US,D,20251219,000000,62.8911,62.93,62.83,62.835,1969,0
+TLTE.US,D,20251222,000000,62.9,63.08,62.9,63.012,5923,0
+TLTE.US,D,20251223,000000,62.97,63.41,62.97,63.4037,2781,0
+TLTE.US,D,20251224,000000,63.67,63.78,63.588,63.6162,6926,0
+TLTE.US,D,20251226,000000,64.005,64.005,63.92,63.944,1317,0
+TLTE.US,D,20251229,000000,63.71,63.7624,63.53,63.7624,2904,0
+TLTE.US,D,20251230,000000,63.8714,64.18,63.8714,64.024,7814,0
+TLTE.US,D,20251231,000000,64,64.02,63.7,63.8587,4762,0
+TLTE.US,D,20260102,000000,64.82,65.04,64.815,65.04,1483,0
+TLTE.US,D,20260105,000000,65.36,65.67,65.33,65.6393,1389,0
+TLTE.US,D,20260106,000000,66.04,66.42,66.04,66.2133,7524,0
+TLTE.US,D,20260107,000000,66.03,66.38,65.92,66.085,17059,0
+TLTE.US,D,20260108,000000,65.835,65.887,65.6101,65.887,6720,0
+TLTE.US,D,20260109,000000,66.2,66.289,66.2,66.289,578,0
+TLTE.US,D,20260112,000000,66.72,66.968,66.72,66.968,5080,0
+TLTE.US,D,20260113,000000,66.6688,66.84,66.4714,66.5184,4482,0
+TLTE.US,D,20260114,000000,66.869,67.0164,66.75,67.0164,4341,0
+TLTE.US,D,20260115,000000,67.35,67.94,67.35,67.5712,87349,0
+TLTE.US,D,20260116,000000,67.37,67.54,67.11,67.479,10041,0
+TLTE.US,D,20260120,000000,67.11,67.46,66.98,67.0651,6543,0
+TLTE.US,D,20260121,000000,67.82,68.54,67.82,68.21,10487,0
+TLTE.US,D,20260122,000000,68.64,69.01,68.64,68.768,3428,0
+TLTE.US,D,20260123,000000,68.65,69.3,68.65,69.2763,2856,0
+TLTE.US,D,20260126,000000,69.28,69.63,69.28,69.4543,1942,0
+TLTE.US,D,20260127,000000,70.38,70.6932,70.38,70.6932,1076,0
+TLTE.US,D,20260128,000000,70.75,70.99,70.52,70.99,4308,0
+TLTE.US,D,20260129,000000,69.81,70.76,69.8,70.6378,9050,0
+TLTE.US,D,20260130,000000,70.23,70.38,69.5164,69.5164,2754,0
+TLTE.US,D,20260202,000000,68.93,69.64,68.7,69.5551,5095,0
+TLTE.US,D,20260203,000000,70.48,70.49,69.62,70.0479,4165,0
+TLTE.US,D,20260204,000000,69.88,69.88,69.38,69.4338,3520,0
+TLTE.US,D,20260205,000000,69.29,69.43,68.61,68.945,31628,0
+TLTE.US,D,20260206,000000,70.0847,70.705,69.91,70.4498,7461,0
+TLTE.US,D,20260209,000000,71.03,71.31,71.0299,71.196,4244,0
+TLTE.US,D,20260210,000000,71.38,71.38,71.2,71.2219,5526,0
+TLTE.US,D,20260211,000000,72.03,72.43,71.85,72.3374,20288,0
+TLTE.US,D,20260212,000000,72.47,72.52,71.76,72.0236,7020,0
+TLTE.US,D,20260213,000000,71.5,72.52,71.49,72.2615,6907,0
+TLTE.US,D,20260217,000000,71.67,72.32,71.235,72.137,13271,0
+TLTE.US,D,20260218,000000,72.305,72.86,72.26,72.5,30956,0
diff --git a/daily/us/nyse etfs/2/tltw.us.txt b/daily/us/nyse etfs/2/tltw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f222c69b298dad551fef545c0dff3e03a0aee773
--- /dev/null
+++ b/daily/us/nyse etfs/2/tltw.us.txt	
@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLTW.US,D,20220823,000000,38.9033,38.9808,38.6284,38.6382,8873.721863284,0
+TLTW.US,D,20220824,000000,38.4812,38.5793,38.3536,38.4019,959.596601448,0
+TLTW.US,D,20220825,000000,38.5793,38.9426,38.4714,38.8837,7681.866211804,0
+TLTW.US,D,20220826,000000,39.0309,39.2076,38.7364,39.128,14896.158283412,0
+TLTW.US,D,20220829,000000,38.8738,38.8837,38.7365,38.8502,15716.195718832,0
+TLTW.US,D,20220830,000000,39.0407,39.0407,38.756,39.003,1431.24546182,0
+TLTW.US,D,20220831,000000,38.9327,39.0407,38.6224,38.6224,1910.0250825,0
+TLTW.US,D,20220901,000000,38.225,38.225,37.902,38.0561,6187.462587256,0
+TLTW.US,D,20220902,000000,38.2652,38.2652,37.4897,37.7152,35929.863831924,0
+TLTW.US,D,20220906,000000,37.2934,37.2934,36.827,36.827,27973.972688284,0
+TLTW.US,D,20220907,000000,37.1363,37.4049,37.105,37.4049,6032.623220568,0
+TLTW.US,D,20220908,000000,37.2934,37.3915,37.0676,37.0676,92384.09319036,0
+TLTW.US,D,20220909,000000,36.9979,37.259,36.9301,37.1363,168557.93084055,0
+TLTW.US,D,20220912,000000,37.1805,37.2784,36.6847,36.796,27667.34999504,0
+TLTW.US,D,20220913,000000,36.5277,36.8614,36.423,36.8614,21220.123996564,0
+TLTW.US,D,20220914,000000,36.8123,37.0479,36.7289,37.0121,5645.524803848,0
+TLTW.US,D,20220915,000000,36.9301,37.0185,36.8811,36.9598,8215.65455486,0
+TLTW.US,D,20220916,000000,36.7731,36.9792,36.7044,36.7829,30397.41251296,0
+TLTW.US,D,20220919,000000,36.7142,36.8811,36.6749,36.8317,15169.164535204,0
+TLTW.US,D,20220920,000000,36.4786,36.6945,36.351,36.5557,26224.899052736,0
+TLTW.US,D,20220921,000000,36.6847,37.0185,36.5767,37.0185,33043.943267272,0
+TLTW.US,D,20220922,000000,36.508,36.508,36.1939,36.3215,41170.972658304,0
+TLTW.US,D,20220923,000000,36.3608,36.5669,36.1694,36.403,16313.142224616,0
+TLTW.US,D,20220926,000000,36.3117,36.3117,35.762,35.8798,30984.172218304,0
+TLTW.US,D,20220927,000000,35.6049,35.6185,35.0355,35.0355,16957.966692468,0
+TLTW.US,D,20220928,000000,35.7129,36.0957,35.5411,36.0466,10182.725719824,0
+TLTW.US,D,20220929,000000,35.6932,36.0368,35.6736,35.9877,6395.273316232,0
+TLTW.US,D,20220930,000000,35.8798,35.8896,35.5165,35.5558,4645.18100064,0
+TLTW.US,D,20221003,000000,36.0466,36.2528,35.8993,36.0073,38070.110604368,0
+TLTW.US,D,20221004,000000,35.5754,35.6759,35.3987,35.4498,14633.33883206,0
+TLTW.US,D,20221005,000000,35.1435,35.1435,34.7901,35.0846,7489.335683488,0
+TLTW.US,D,20221006,000000,34.7803,35.0944,34.7705,34.9102,8703.602295936,0
+TLTW.US,D,20221007,000000,34.5447,34.7509,34.4416,34.5988,7755.211174972,0
+TLTW.US,D,20221010,000000,34.4465,34.4465,33.9066,34.0735,5209.529745016,0
+TLTW.US,D,20221011,000000,34.3582,34.5153,34.2403,34.2404,3040.75993134,0
+TLTW.US,D,20221012,000000,34.0441,34.3975,34.0441,34.3975,3132.4411353,0
+TLTW.US,D,20221013,000000,33.7397,34.3582,33.7397,34.0735,8272.700637324,0
+TLTW.US,D,20221014,000000,34.3091,34.3091,33.7604,33.8085,6355.544794516,0
+TLTW.US,D,20221017,000000,34.0048,34.0833,33.6121,33.6121,19442.527319784,0
+TLTW.US,D,20221018,000000,33.7005,33.7201,33.3078,33.68,13325.353655564,0
+TLTW.US,D,20221019,000000,33.3471,33.4354,33.0722,33.1017,13752.180594,0
+TLTW.US,D,20221020,000000,32.925,33.0133,32.5028,32.5225,15454.394947524,0
+TLTW.US,D,20221021,000000,32.0513,32.2476,31.9237,32.0807,78320.196502896,0
+TLTW.US,D,20221024,000000,32.0905,32.2182,31.7696,31.9531,35333.936006184,0
+TLTW.US,D,20221025,000000,32.4734,32.6521,32.4734,32.6501,27232.373616252,0
+TLTW.US,D,20221026,000000,32.8562,32.9839,32.8278,32.9839,32512.192284304,0
+TLTW.US,D,20221027,000000,33.0526,33.1988,32.977,33.1852,9611.24621514,0
+TLTW.US,D,20221028,000000,33.1311,33.2286,33.0408,33.082,25336.610054368,0
+TLTW.US,D,20221031,000000,33.0624,33.082,32.7581,32.9065,8441.801524628,0
+TLTW.US,D,20221101,000000,33.2784,33.3077,33.1213,33.1905,10905.988551064,0
+TLTW.US,D,20221102,000000,33.3,33.37,33.11,33.1964,21866,0
+TLTW.US,D,20221103,000000,32.94,33.24,32.89,33.15,13401,0
+TLTW.US,D,20221104,000000,32.91,33.07,32.79,32.7901,12232,0
+TLTW.US,D,20221107,000000,32.92,32.92,32.5,32.52,22418,0
+TLTW.US,D,20221108,000000,32.68,32.95,32.68,32.79,11221,0
+TLTW.US,D,20221109,000000,32.7105,33,32.659,32.91,14554,0
+TLTW.US,D,20221110,000000,33.49,33.83,33.49,33.82,38079,0
+TLTW.US,D,20221111,000000,33.77,33.91,33.77,33.86,14935,0
+TLTW.US,D,20221114,000000,33.83,33.86,33.7,33.82,17132,0
+TLTW.US,D,20221115,000000,33.96,34.07,33.9059,34.03,25333,0
+TLTW.US,D,20221116,000000,34.15,34.18,34.11,34.15,23295,0
+TLTW.US,D,20221117,000000,34.2,34.2,34.151,34.16,11641,0
+TLTW.US,D,20221118,000000,34.28,34.3,34.0352,34.05,18251,0
+TLTW.US,D,20221121,000000,34.2601,34.3,34.12,34.12,13083,0
+TLTW.US,D,20221122,000000,34.29,34.51,34.29,34.48,13856,0
+TLTW.US,D,20221123,000000,34.69,34.878,34.6091,34.76,17986,0
+TLTW.US,D,20221125,000000,34.75,34.79,34.69,34.79,14425,0
+TLTW.US,D,20221128,000000,34.96,34.96,34.83,34.89,38409,0
+TLTW.US,D,20221129,000000,34.7253,34.87,34.658,34.66,46394,0
+TLTW.US,D,20221130,000000,34.64,34.87,34.58,34.82,27415,0
+TLTW.US,D,20221201,000000,35.05,35.34,35.0159,35.31,35286,0
+TLTW.US,D,20221202,000000,34.85,34.97,34.7101,34.97,50154,0
+TLTW.US,D,20221205,000000,34.96,34.96,34.791,34.84,52789,0
+TLTW.US,D,20221206,000000,34.93,34.97,34.9,34.94,15408,0
+TLTW.US,D,20221207,000000,35.06,35.06,34.97,35.03,42578,0
+TLTW.US,D,20221208,000000,35.1,35.1,34.98,35.03,23434,0
+TLTW.US,D,20221209,000000,35,35.07,34.96,34.96,15822,0
+TLTW.US,D,20221212,000000,35.07,35.11,34.73,35.01,72308,0
+TLTW.US,D,20221213,000000,35.13,35.13,35.01,35.11,43745,0
+TLTW.US,D,20221214,000000,35.0765,35.15,35.0765,35.1,14992,0
+TLTW.US,D,20221215,000000,35.09,35.16,35.09,35.16,26641,0
+TLTW.US,D,20221216,000000,34.84,35.04,34.68,34.93,43156,0
+TLTW.US,D,20221219,000000,34.91,34.91,34.4297,34.54,34150,0
+TLTW.US,D,20221220,000000,34.04,34.095,33.93,34.03,41997,0
+TLTW.US,D,20221221,000000,34.27,34.27,33.86,34.09,21038,0
+TLTW.US,D,20221222,000000,34.1,34.1901,34.04,34.08,50379,0
+TLTW.US,D,20221223,000000,33.45,33.45,33.12,33.18,25430,0
+TLTW.US,D,20221227,000000,32.69,32.825,32.5,32.54,34814,0
+TLTW.US,D,20221228,000000,32.72,32.75,32.32,32.38,58756,0
+TLTW.US,D,20221229,000000,32.54,32.829,32.49,32.76,17332,0
+TLTW.US,D,20221230,000000,32.5,32.67,32.36,32.43,20218,0
+TLTW.US,D,20230103,000000,33.2,33.275,32.85,32.9955,13421,0
+TLTW.US,D,20230104,000000,33.59,33.6096,33.2766,33.47,38435,0
+TLTW.US,D,20230105,000000,33.17,33.574,33.151,33.563,20098,0
+TLTW.US,D,20230106,000000,33.45,34.185,33.4396,34.17,22738,0
+TLTW.US,D,20230109,000000,33.97,34.359,33.9,34.34,41588,0
+TLTW.US,D,20230110,000000,34.02,34.06,33.7201,33.814,26385,0
+TLTW.US,D,20230111,000000,34.15,34.35,34.07,34.35,26835,0
+TLTW.US,D,20230112,000000,34.43,34.988,34.02,34.988,108404,0
+TLTW.US,D,20230113,000000,34.82,34.99,34.6414,34.786,147047,0
+TLTW.US,D,20230117,000000,34.45,34.7,34.38,34.56,86584,0
+TLTW.US,D,20230118,000000,35.26,35.29,34.8501,35.28,64885,0
+TLTW.US,D,20230119,000000,35.2,35.27,35,35.2,46798,0
+TLTW.US,D,20230120,000000,35,35,34.73,34.77,63387,0
+TLTW.US,D,20230123,000000,34.62,34.78,34.59,34.67,68979,0
+TLTW.US,D,20230124,000000,34.73,35.34,34.63,35.06,41641,0
+TLTW.US,D,20230125,000000,35.04,35.2098,34.9296,35.1,19420,0
+TLTW.US,D,20230126,000000,35.08,35.135,34.9001,35.05,41321,0
+TLTW.US,D,20230127,000000,34.85,35.05,34.781,35.01,26543,0
+TLTW.US,D,20230130,000000,34.96,35.099,34.89,34.92,61511,0
+TLTW.US,D,20230131,000000,35.1,35.11,34.8,35.08,38810,0
+TLTW.US,D,20230201,000000,35.2401,35.549,35.03,35.45,57333,0
+TLTW.US,D,20230202,000000,35.18,35.3399,35.05,35.07,115154,0
+TLTW.US,D,20230203,000000,34.72,34.87,34.51,34.71,68068,0
+TLTW.US,D,20230206,000000,34.45,34.605,34.41,34.51,77158,0
+TLTW.US,D,20230207,000000,34.4,34.59,34.21,34.24,59859,0
+TLTW.US,D,20230208,000000,34.22,34.39,33.98,34.39,38935,0
+TLTW.US,D,20230209,000000,34.61,34.7,34.03,34.08,76832,0
+TLTW.US,D,20230210,000000,34.03,34.03,33.6,33.7,104708,0
+TLTW.US,D,20230213,000000,33.83,34,33.78,33.96,86814,0
+TLTW.US,D,20230214,000000,33.98,34.09,33.63,33.91,102193,0
+TLTW.US,D,20230215,000000,33.76,33.855,33.42,33.6,72701,0
+TLTW.US,D,20230216,000000,33.32,33.32,33.03,33.12,88851,0
+TLTW.US,D,20230217,000000,33.02,33.31,32.95,33.31,96803,0
+TLTW.US,D,20230221,000000,33,33.04,32.75,32.78,112997,0
+TLTW.US,D,20230222,000000,32.96,33.12,32.92,33.02,94533,0
+TLTW.US,D,20230223,000000,33.13,33.34,33.1,33.27,98422,0
+TLTW.US,D,20230224,000000,33.11,33.16,32.84,32.97,57449,0
+TLTW.US,D,20230227,000000,33.07,33.1282,32.95,33.04,96897,0
+TLTW.US,D,20230228,000000,32.91,33.16,32.8,33.16,66184,0
+TLTW.US,D,20230301,000000,33.09,33.09,32.79,32.91,88194,0
+TLTW.US,D,20230302,000000,32.26,32.3401,32.15,32.31,92063,0
+TLTW.US,D,20230303,000000,32.7,32.97,32.67,32.97,69989,0
+TLTW.US,D,20230306,000000,33.06,33.115,32.78,32.82,34777,0
+TLTW.US,D,20230307,000000,32.86,33.1225,32.771,32.965,36006,0
+TLTW.US,D,20230308,000000,33.19,33.27,32.89,33.04,59116,0
+TLTW.US,D,20230309,000000,33,33.161,32.8926,33.1,63239,0
+TLTW.US,D,20230310,000000,33.57,33.8,33.555,33.73,127587,0
+TLTW.US,D,20230313,000000,33.91,34,33.64,33.75,97080,0
+TLTW.US,D,20230314,000000,33.76,33.8708,33.55,33.63,58962,0
+TLTW.US,D,20230315,000000,34,34.09,33.895,34,44433,0
+TLTW.US,D,20230316,000000,34.16,34.17,33.972,34.05,73565,0
+TLTW.US,D,20230317,000000,34.2,34.38,34.2,34.23,229133,0
+TLTW.US,D,20230320,000000,34.16,34.2134,34.09,34.14,109074,0
+TLTW.US,D,20230321,000000,34.11,34.11,33.9,34.04,113024,0
+TLTW.US,D,20230322,000000,34.06,34.3792,33.96,34.34,80457,0
+TLTW.US,D,20230323,000000,34.23,34.4,34.02,34.38,79478,0
+TLTW.US,D,20230324,000000,34.5,34.5,34.31,34.45,90477,0
+TLTW.US,D,20230327,000000,34.15,34.29,34.02,34.04,50400,0
+TLTW.US,D,20230328,000000,34.05,34.1984,33.97,34.1,240900,0
+TLTW.US,D,20230329,000000,33.92,34.0887,33.85,34.07,66362,0
+TLTW.US,D,20230330,000000,34.04,34.23,34.03,34.2,56205,0
+TLTW.US,D,20230331,000000,34.35,34.61,34.29,34.56,79885,0
+TLTW.US,D,20230403,000000,34.58,34.79,34.49,34.7,69836,0
+TLTW.US,D,20230404,000000,33.95,34.27,33.85,34.17,58127,0
+TLTW.US,D,20230405,000000,34.32,34.45,34.25,34.42,282065,0
+TLTW.US,D,20230406,000000,34.5,34.55,34.4172,34.46,333917,0
+TLTW.US,D,20230410,000000,34.41,34.41,34.2,34.28,181015,0
+TLTW.US,D,20230411,000000,34.29,34.35,34.24,34.35,53754,0
+TLTW.US,D,20230412,000000,34.4,34.4,34.15,34.35,85536,0
+TLTW.US,D,20230413,000000,34.43,34.45,34.12,34.21,58770,0
+TLTW.US,D,20230414,000000,34.07,34.07,33.8501,33.95,139720,0
+TLTW.US,D,20230417,000000,33.91,33.91,33.55,33.59,116441,0
+TLTW.US,D,20230418,000000,33.58,33.7785,33.58,33.73,59999,0
+TLTW.US,D,20230419,000000,33.64,33.7003,33.455,33.69,126250,0
+TLTW.US,D,20230420,000000,33.9,34.0267,33.89,33.96,45792,0
+TLTW.US,D,20230421,000000,34.02,34.04,33.83,33.86,83579,0
+TLTW.US,D,20230424,000000,34,34.069,33.935,34.045,72543,0
+TLTW.US,D,20230425,000000,34.21,34.3099,34.18,34.29,99968,0
+TLTW.US,D,20230426,000000,34.3,34.31,34.11,34.11,124342,0
+TLTW.US,D,20230427,000000,34.11,34.11,33.9287,33.97,132932,0
+TLTW.US,D,20230428,000000,34.24,34.33,34.18,34.26,133773,0
+TLTW.US,D,20230501,000000,34.17,34.1899,33.6201,33.7,277856,0
+TLTW.US,D,20230502,000000,33.45,33.645,33.35,33.6111,161830,0
+TLTW.US,D,20230503,000000,33.66,33.78,33.6202,33.75,106584,0
+TLTW.US,D,20230504,000000,33.62,33.78,33.58,33.61,117446,0
+TLTW.US,D,20230505,000000,33.49,33.63,33.41,33.63,250758,0
+TLTW.US,D,20230508,000000,33.51,33.51,33.31,33.36,204759,0
+TLTW.US,D,20230509,000000,33.38,33.39,33.21,33.26,180240,0
+TLTW.US,D,20230510,000000,33.48,33.58,33.43,33.53,165946,0
+TLTW.US,D,20230511,000000,33.81,33.85,33.66,33.82,246493,0
+TLTW.US,D,20230512,000000,33.83,33.85,33.65,33.68,184571,0
+TLTW.US,D,20230515,000000,33.45,33.45,33.35,33.39,256100,0
+TLTW.US,D,20230516,000000,33.2,33.27,33.04,33.27,255879,0
+TLTW.US,D,20230517,000000,33.35,33.36,33.1,33.2,199538,0
+TLTW.US,D,20230518,000000,33.09,33.09,32.94,32.97,284393,0
+TLTW.US,D,20230519,000000,32.83,32.9499,32.7301,32.79,602514,0
+TLTW.US,D,20230522,000000,32.83,32.9,32.69,32.72,945569,0
+TLTW.US,D,20230523,000000,32.63,32.83,32.59,32.77,281635,0
+TLTW.US,D,20230524,000000,32.87,32.87,32.64,32.66,240163,0
+TLTW.US,D,20230525,000000,32.79,32.79,32.47,32.56,409226,0
+TLTW.US,D,20230526,000000,32.54,32.83,32.47,32.83,307175,0
+TLTW.US,D,20230530,000000,32.97,33.14,32.88,33.12,632273,0
+TLTW.US,D,20230531,000000,33.13,33.41,33.09,33.4,500929,0
+TLTW.US,D,20230601,000000,33.55,33.57,33.41,33.52,571731,0
+TLTW.US,D,20230602,000000,33.22,33.22,32.89,32.92,418219,0
+TLTW.US,D,20230605,000000,32.78,33.02,32.6852,32.88,197442,0
+TLTW.US,D,20230606,000000,32.86,33.06,32.76,33.05,183934,0
+TLTW.US,D,20230607,000000,33.04,33.07,32.58,32.63,397226,0
+TLTW.US,D,20230608,000000,32.68,32.99,32.6095,32.96,208884,0
+TLTW.US,D,20230609,000000,32.86,33.03,32.76,32.94,264072,0
+TLTW.US,D,20230612,000000,33.09,33.09,32.71,33.04,258906,0
+TLTW.US,D,20230613,000000,33.04,33.06,32.66,32.76,682675,0
+TLTW.US,D,20230614,000000,32.91,33.07,32.83,33,228598,0
+TLTW.US,D,20230615,000000,33.26,33.48,33.19,33.32,350140,0
+TLTW.US,D,20230616,000000,33.26,33.32,33.09,33.26,211054,0
+TLTW.US,D,20230620,000000,33.38,33.45,33.35,33.4,287974,0
+TLTW.US,D,20230621,000000,33.36,33.47,33.22,33.47,339464,0
+TLTW.US,D,20230622,000000,33.35,33.4,33.21,33.25,238281,0
+TLTW.US,D,20230623,000000,33.5,33.51,33.39,33.45,571667,0
+TLTW.US,D,20230626,000000,33.53,33.54,33.43,33.5,289074,0
+TLTW.US,D,20230627,000000,33.54,33.5898,33.39,33.49,274535,0
+TLTW.US,D,20230628,000000,33.56,33.59,33.43,33.59,231353,0
+TLTW.US,D,20230629,000000,33.34,33.34,33.12,33.21,584356,0
+TLTW.US,D,20230630,000000,33.31,33.51,33.2431,33.5,330209,0
+TLTW.US,D,20230703,000000,33.57,33.62,33.4,33.41,403188,0
+TLTW.US,D,20230705,000000,32.89,32.89,32.5,32.6,1376991,0
+TLTW.US,D,20230706,000000,32.37,32.39,32.1201,32.2,859670,0
+TLTW.US,D,20230707,000000,32.12,32.16,31.995,32.03,865495,0
+TLTW.US,D,20230710,000000,31.99,32.15,31.96,32.08,384493,0
+TLTW.US,D,20230711,000000,32.21,32.31,32.0985,32.23,480704,0
+TLTW.US,D,20230712,000000,32.36,32.64,32.255,32.59,639550,0
+TLTW.US,D,20230713,000000,32.76,32.92,32.66,32.91,549259,0
+TLTW.US,D,20230714,000000,32.89,32.92,32.73,32.76,500218,0
+TLTW.US,D,20230717,000000,32.76,32.81,32.63,32.76,613909,0
+TLTW.US,D,20230718,000000,32.95,33,32.85,32.93,734282,0
+TLTW.US,D,20230719,000000,33.03,33.26,32.905,33.25,1340074,0
+TLTW.US,D,20230720,000000,33.09,33.09,32.76,32.91,1131024,0
+TLTW.US,D,20230721,000000,33.04,33.06,32.89,32.93,632286,0
+TLTW.US,D,20230724,000000,33.02,33.02,32.8,32.84,949768,0
+TLTW.US,D,20230725,000000,32.71,32.85,32.68,32.79,1207157,0
+TLTW.US,D,20230726,000000,32.91,32.9165,32.72,32.82,982279,0
+TLTW.US,D,20230727,000000,32.7,32.71,32.095,32.24,2451160,0
+TLTW.US,D,20230728,000000,32.26,32.3998,32.1795,32.39,1345578,0
+TLTW.US,D,20230731,000000,32.38,32.545,32.3401,32.48,1276331,0
+TLTW.US,D,20230801,000000,32.23,32.2699,31.87,31.96,1817038,0
+TLTW.US,D,20230802,000000,31.42,31.42,31.15,31.39,1668816,0
+TLTW.US,D,20230803,000000,30.79,30.81,30.55,30.67,1646973,0
+TLTW.US,D,20230804,000000,30.73,31.25,30.73,31.18,1703145,0
+TLTW.US,D,20230807,000000,31.06,31.0869,30.88,30.9,557686,0
+TLTW.US,D,20230808,000000,31.31,31.47,31.18,31.24,607922,0
+TLTW.US,D,20230809,000000,31.3,31.45,31.3,31.43,509600,0
+TLTW.US,D,20230810,000000,31.38,31.4701,30.91,30.94,510133,0
+TLTW.US,D,20230811,000000,30.85,30.99,30.8001,30.85,369041,0
+TLTW.US,D,20230814,000000,30.78,31.0199,30.7,30.8,493120,0
+TLTW.US,D,20230815,000000,30.68,30.798,30.6,30.6,579117,0
+TLTW.US,D,20230816,000000,30.5,30.67,30.34,30.39,1112754,0
+TLTW.US,D,20230817,000000,30.26,30.28,30.11,30.23,1829694,0
+TLTW.US,D,20230818,000000,30.26,30.38,30.2,30.31,515337,0
+TLTW.US,D,20230821,000000,30.01,30.0499,29.9,29.99,780459,0
+TLTW.US,D,20230822,000000,29.99,30.1899,29.97,30.16,277800,0
+TLTW.US,D,20230823,000000,30.4,30.69,30.4,30.69,285026,0
+TLTW.US,D,20230824,000000,30.62,30.69,30.58,30.59,354077,0
+TLTW.US,D,20230825,000000,30.53,30.696,30.51,30.68,284724,0
+TLTW.US,D,20230828,000000,30.75,30.77,30.6626,30.73,275879,0
+TLTW.US,D,20230829,000000,30.69,30.9567,30.65,30.95,468618,0
+TLTW.US,D,20230830,000000,30.94,30.97,30.87,30.95,304245,0
+TLTW.US,D,20230831,000000,31.05,31.08,31,31.04,371094,0
+TLTW.US,D,20230901,000000,30.99,30.99,30.75,30.82,595518,0
+TLTW.US,D,20230905,000000,30.37,30.37,30.17,30.18,437624,0
+TLTW.US,D,20230906,000000,30.31,30.3299,30.17,30.27,471771,0
+TLTW.US,D,20230907,000000,30.32,30.35,30.255,30.34,291794,0
+TLTW.US,D,20230908,000000,30.4,30.58,30.39,30.46,328091,0
+TLTW.US,D,20230911,000000,30.29,30.3575,30.23,30.295,462558,0
+TLTW.US,D,20230912,000000,30.37,30.45,30.26,30.45,316504,0
+TLTW.US,D,20230913,000000,30.37,30.56,30.3401,30.47,300586,0
+TLTW.US,D,20230914,000000,30.42,30.46,30.22,30.27,377097,0
+TLTW.US,D,20230915,000000,30.21,30.24,30.12,30.13,368930,0
+TLTW.US,D,20230918,000000,30.1,30.26,30.09,30.25,248907,0
+TLTW.US,D,20230919,000000,30.15,30.23,30.07,30.08,360174,0
+TLTW.US,D,20230920,000000,30.17,30.27,30.13,30.13,272784,0
+TLTW.US,D,20230921,000000,29.69,29.69,29.48,29.49,711346,0
+TLTW.US,D,20230922,000000,29.53,29.75,29.48,29.71,392703,0
+TLTW.US,D,20230925,000000,29.21,29.27,29.01,29.03,716945,0
+TLTW.US,D,20230926,000000,29.13,29.14,28.87,28.905,481802,0
+TLTW.US,D,20230927,000000,29.11,29.158,28.68,28.78,454015,0
+TLTW.US,D,20230928,000000,28.55,28.875,28.37,28.86,509084,0
+TLTW.US,D,20230929,000000,29.02,29.1263,28.7001,28.89,465872,0
+TLTW.US,D,20231002,000000,28.69,28.72,28.34,28.42,655423,0
+TLTW.US,D,20231003,000000,27.93,28.02,27.45,27.49,956013,0
+TLTW.US,D,20231004,000000,27.74,27.92,27.61,27.91,539565,0
+TLTW.US,D,20231005,000000,27.85,27.88,27.7,27.77,299052,0
+TLTW.US,D,20231006,000000,27.27,27.71,27.21,27.43,606885,0
+TLTW.US,D,20231009,000000,27.6,28.05,27.47,28.045,260866,0
+TLTW.US,D,20231010,000000,27.81,28.19,27.655,28.05,495165,0
+TLTW.US,D,20231011,000000,28.44,28.6,28.34,28.6,428383,0
+TLTW.US,D,20231012,000000,28.52,28.52,27.81,27.86,507537,0
+TLTW.US,D,20231013,000000,28.35,28.41,28.22,28.34,295540,0
+TLTW.US,D,20231016,000000,27.93,27.95,27.81,27.9,556923,0
+TLTW.US,D,20231017,000000,27.5,27.7,27.36,27.58,882774,0
+TLTW.US,D,20231018,000000,27.35,27.41,27.15,27.335,700560,0
+TLTW.US,D,20231019,000000,27.15,27.3401,26.79,26.795,639841,0
+TLTW.US,D,20231020,000000,26.86,26.955,26.8,26.91,390103,0
+TLTW.US,D,20231023,000000,26.79,27.2599,26.7,27.14,662998,0
+TLTW.US,D,20231024,000000,27.19,27.42,27.14,27.42,363486,0
+TLTW.US,D,20231025,000000,27.14,27.19,26.93,26.98,548118,0
+TLTW.US,D,20231026,000000,27,27.29,26.96,27.29,423394,0
+TLTW.US,D,20231027,000000,27.2,27.25,27.115,27.22,668005,0
+TLTW.US,D,20231030,000000,27.12,27.27,27.0112,27.2,566480,0
+TLTW.US,D,20231031,000000,27.3,27.38,27.145,27.145,359254,0
+TLTW.US,D,20231101,000000,27.33,27.57,27.325,27.56,696778,0
+TLTW.US,D,20231102,000000,27.44,27.5001,27.35,27.46,1325476,0
+TLTW.US,D,20231103,000000,27.65,27.65,27.55,27.56,677732,0
+TLTW.US,D,20231106,000000,27.53,27.55,27.5,27.54,542135,0
+TLTW.US,D,20231107,000000,27.64,27.69,27.625,27.655,541447,0
+TLTW.US,D,20231108,000000,27.73,27.75,27.69,27.75,573573,0
+TLTW.US,D,20231109,000000,27.75,27.75,27.5901,27.65,748512,0
+TLTW.US,D,20231110,000000,27.73,27.74,27.7,27.73,346783,0
+TLTW.US,D,20231113,000000,27.7,27.74,27.65,27.735,358468,0
+TLTW.US,D,20231114,000000,27.83,27.83,27.78,27.81,689603,0
+TLTW.US,D,20231115,000000,27.78,27.81,27.78,27.81,415200,0
+TLTW.US,D,20231116,000000,27.83,27.84,27.82,27.84,453088,0
+TLTW.US,D,20231117,000000,27.91,28,27.8709,27.96,525222,0
+TLTW.US,D,20231120,000000,27.89,28.08,27.88,28.07,1411874,0
+TLTW.US,D,20231121,000000,28.09,28.09,27.965,28.07,651337,0
+TLTW.US,D,20231122,000000,28.18,28.19,28.0613,28.145,464375,0
+TLTW.US,D,20231124,000000,28.08,28.09,28.02,28.05,391534,0
+TLTW.US,D,20231127,000000,28.13,28.27,28.11,28.27,772388,0
+TLTW.US,D,20231128,000000,28.25,28.3,28.2,28.3,609409,0
+TLTW.US,D,20231129,000000,28.39,28.39,28.32,28.385,736736,0
+TLTW.US,D,20231130,000000,28.39,28.39,28.28,28.33,1115252,0
+TLTW.US,D,20231201,000000,28.37,28.49,28.33,28.45,892868,0
+TLTW.US,D,20231204,000000,27.87,27.92,27.85,27.91,963415,0
+TLTW.US,D,20231205,000000,27.98,28.01,27.87,27.93,2082044,0
+TLTW.US,D,20231206,000000,27.95,27.95,27.91,27.93,778720,0
+TLTW.US,D,20231207,000000,27.93,27.97,27.92,27.95,603085,0
+TLTW.US,D,20231208,000000,27.95,28,27.94,28,659977,0
+TLTW.US,D,20231211,000000,27.99,28.02,27.98,28.02,558007,0
+TLTW.US,D,20231212,000000,28.03,28.04,28,28.005,565069,0
+TLTW.US,D,20231213,000000,28.05,28.052,28,28.05,886937,0
+TLTW.US,D,20231214,000000,28.07,28.11,28.06,28.06,1249656,0
+TLTW.US,D,20231215,000000,28.04,28.11,28.03,28.1,850731,0
+TLTW.US,D,20231218,000000,28.03,28.05,27.99,28.02,1015791,0
+TLTW.US,D,20231219,000000,28.1,28.13,28.065,28.105,773177,0
+TLTW.US,D,20231220,000000,28.14,28.2,28.08,28.19,816355,0
+TLTW.US,D,20231221,000000,28.2,28.21,28.11,28.14,811220,0
+TLTW.US,D,20231222,000000,27.47,27.47,27.32,27.36,1520476,0
+TLTW.US,D,20231226,000000,27.38,27.43,27.36,27.43,1112603,0
+TLTW.US,D,20231227,000000,27.51,27.61,27.51,27.61,674545,0
+TLTW.US,D,20231228,000000,27.59,27.65,27.55,27.58,736326,0
+TLTW.US,D,20231229,000000,27.53,27.58,27.46,27.47,764368,0
+TLTW.US,D,20240102,000000,27.39,27.435,27.35,27.4,1039473,0
+TLTW.US,D,20240103,000000,27.3,27.4968,27.23,27.48,672813,0
+TLTW.US,D,20240104,000000,27.33,27.35,27.26,27.27,713025,0
+TLTW.US,D,20240105,000000,27.15,27.365,27.07,27.1,894476,0
+TLTW.US,D,20240108,000000,27.09,27.34,27.0601,27.3,630577,0
+TLTW.US,D,20240109,000000,27.24,27.315,27.205,27.235,504779,0
+TLTW.US,D,20240110,000000,27.27,27.31,27.09,27.09,532551,0
+TLTW.US,D,20240111,000000,27.06,27.275,27.01,27.24,544383,0
+TLTW.US,D,20240112,000000,27.25,27.395,27.1609,27.2,476887,0
+TLTW.US,D,20240116,000000,27.02,27.03,26.69,26.77,1137639,0
+TLTW.US,D,20240117,000000,26.72,26.7899,26.58,26.71,1132168,0
+TLTW.US,D,20240118,000000,26.69,26.7,26.4,26.49,629353,0
+TLTW.US,D,20240119,000000,26.45,26.53,26.35,26.53,704871,0
+TLTW.US,D,20240122,000000,26.7,26.74,26.6,26.665,490213,0
+TLTW.US,D,20240123,000000,26.53,26.53,26.4,26.51,446395,0
+TLTW.US,D,20240124,000000,26.62,26.6399,26.31,26.38,721721,0
+TLTW.US,D,20240125,000000,26.53,26.5747,26.44,26.52,446932,0
+TLTW.US,D,20240126,000000,26.56,26.585,26.4401,26.52,523785,0
+TLTW.US,D,20240129,000000,26.67,26.8299,26.61,26.77,477122,0
+TLTW.US,D,20240130,000000,26.92,26.95,26.7401,26.95,481134,0
+TLTW.US,D,20240131,000000,27.06,27.13,27,27.1,710432,0
+TLTW.US,D,20240201,000000,27.29,27.35,27.26,27.31,847847,0
+TLTW.US,D,20240202,000000,26.87,26.97,26.8,26.89,923322,0
+TLTW.US,D,20240205,000000,26.57,26.77,26.465,26.52,1147218,0
+TLTW.US,D,20240206,000000,26.54,26.735,26.53,26.71,546537,0
+TLTW.US,D,20240207,000000,26.61,26.76,26.61,26.63,351474,0
+TLTW.US,D,20240208,000000,26.53,26.565,26.42,26.495,674987,0
+TLTW.US,D,20240209,000000,26.43,26.5083,26.43,26.46,502949,0
+TLTW.US,D,20240212,000000,26.49,26.55,26.38,26.5,560344,0
+TLTW.US,D,20240213,000000,26.2,26.27,26.06,26.065,802660,0
+TLTW.US,D,20240214,000000,26.03,26.23,26.0267,26.175,637820,0
+TLTW.US,D,20240215,000000,26.38,26.46,26.2535,26.34,330957,0
+TLTW.US,D,20240216,000000,26.18,26.25,26.17,26.24,326889,0
+TLTW.US,D,20240220,000000,26.2,26.34,26.2,26.265,662604,0
+TLTW.US,D,20240221,000000,26.3,26.3,26.09,26.11,378224,0
+TLTW.US,D,20240222,000000,26.14,26.26,26.13,26.23,284013,0
+TLTW.US,D,20240223,000000,26.24,26.5141,26.24,26.5,342571,0
+TLTW.US,D,20240226,000000,26.52,26.5398,26.37,26.47,386954,0
+TLTW.US,D,20240227,000000,26.44,26.46,26.33,26.35,435279,0
+TLTW.US,D,20240228,000000,26.41,26.49,26.35,26.48,210022,0
+TLTW.US,D,20240229,000000,26.55,26.6499,26.54,26.58,902314,0
+TLTW.US,D,20240301,000000,26.52,26.73,26.46,26.73,1207230,0
+TLTW.US,D,20240304,000000,26.34,26.38,26.3,26.35,549721,0
+TLTW.US,D,20240305,000000,26.51,26.58,26.5,26.55,534084,0
+TLTW.US,D,20240306,000000,26.55,26.6699,26.55,26.645,389834,0
+TLTW.US,D,20240307,000000,26.73,26.73,26.6,26.64,662368,0
+TLTW.US,D,20240308,000000,26.65,26.68,26.62,26.655,450927,0
+TLTW.US,D,20240311,000000,26.7,26.72,26.65,26.68,338961,0
+TLTW.US,D,20240312,000000,26.65,26.6799,26.61,26.64,486164,0
+TLTW.US,D,20240313,000000,26.6,26.635,26.55,26.6,289813,0
+TLTW.US,D,20240314,000000,26.51,26.51,26.2201,26.24,571430,0
+TLTW.US,D,20240315,000000,26.29,26.29,26.21,26.25,281962,0
+TLTW.US,D,20240318,000000,26.2,26.25,26.14,26.19,358686,0
+TLTW.US,D,20240319,000000,26.25,26.31,26.195,26.26,335615,0
+TLTW.US,D,20240320,000000,26.28,26.41,26.12,26.26,363831,0
+TLTW.US,D,20240321,000000,26.37,26.37,26.23,26.32,327342,0
+TLTW.US,D,20240322,000000,26.52,26.535,26.47,26.5,415508,0
+TLTW.US,D,20240325,000000,26.5,26.5,26.34,26.39,886083,0
+TLTW.US,D,20240326,000000,26.45,26.52,26.39,26.505,464584,0
+TLTW.US,D,20240327,000000,26.55,26.7,26.535,26.7,282283,0
+TLTW.US,D,20240328,000000,26.69,26.77,26.64,26.7,435023,0
+TLTW.US,D,20240401,000000,26.55,26.56,26.29,26.295,1037217,0
+TLTW.US,D,20240402,000000,25.8,25.96,25.73,25.94,981407,0
+TLTW.US,D,20240403,000000,25.75,25.93,25.6701,25.93,490235,0
+TLTW.US,D,20240404,000000,26.08,26.12,25.95,26.09,394754,0
+TLTW.US,D,20240405,000000,25.86,25.97,25.77,25.775,458008,0
+TLTW.US,D,20240408,000000,25.7,25.8,25.68,25.75,570691,0
+TLTW.US,D,20240409,000000,25.86,26.0136,25.86,25.99,447567,0
+TLTW.US,D,20240410,000000,25.69,25.73,25.4,25.435,553673,0
+TLTW.US,D,20240411,000000,25.45,25.49,25.2402,25.31,605910,0
+TLTW.US,D,20240412,000000,25.5,25.62,25.45,25.45,272147,0
+TLTW.US,D,20240415,000000,25.19,25.19,24.965,25.05,1139243,0
+TLTW.US,D,20240416,000000,24.825,24.96,24.74,24.89,549988,0
+TLTW.US,D,20240417,000000,24.99,25.1899,24.95,25.16,322833,0
+TLTW.US,D,20240418,000000,25.14,25.16,24.985,25.03,275850,0
+TLTW.US,D,20240419,000000,25.15,25.18,25.05,25.08,174239,0
+TLTW.US,D,20240422,000000,25,25.1,25,25.1,237750,0
+TLTW.US,D,20240423,000000,25.04,25.2,25.01,25.09,212916,0
+TLTW.US,D,20240424,000000,25.01,25.01,24.88,24.98,292334,0
+TLTW.US,D,20240425,000000,24.78,24.85,24.75,24.81,266292,0
+TLTW.US,D,20240426,000000,24.92,25.0295,24.92,24.95,242939,0
+TLTW.US,D,20240429,000000,25.05,25.14,25.015,25.14,371017,0
+TLTW.US,D,20240430,000000,25.03,25.0701,24.94,24.99,256246,0
+TLTW.US,D,20240501,000000,25.08,25.25,25.05,25.11,408054,0
+TLTW.US,D,20240502,000000,24.79,24.985,24.77,24.97,227734,0
+TLTW.US,D,20240503,000000,25.19,25.21,25.063,25.19,258884,0
+TLTW.US,D,20240506,000000,25.2,25.28,25.17,25.27,310672,0
+TLTW.US,D,20240507,000000,25.37,25.43,25.35,25.36,303902,0
+TLTW.US,D,20240508,000000,25.32,25.34,25.295,25.3,239976,0
+TLTW.US,D,20240509,000000,25.23,25.41,25.23,25.39,339358,0
+TLTW.US,D,20240510,000000,25.37,25.37,25.3,25.35,216702,0
+TLTW.US,D,20240513,000000,25.42,25.42,25.36,25.37,467274,0
+TLTW.US,D,20240514,000000,25.44,25.48,25.4,25.46,260498,0
+TLTW.US,D,20240515,000000,25.59,25.65,25.58,25.62,468799,0
+TLTW.US,D,20240516,000000,25.67,25.68,25.64,25.67,281364,0
+TLTW.US,D,20240517,000000,25.62,25.62,25.53,25.55,196191,0
+TLTW.US,D,20240520,000000,25.49,25.53,25.45,25.49,271795,0
+TLTW.US,D,20240521,000000,25.6,25.635,25.5601,25.6,318881,0
+TLTW.US,D,20240522,000000,25.55,25.64,25.52,25.635,241196,0
+TLTW.US,D,20240523,000000,25.65,25.65,25.4401,25.505,337962,0
+TLTW.US,D,20240524,000000,25.48,25.6,25.452,25.585,288438,0
+TLTW.US,D,20240528,000000,25.57,25.5799,25.2401,25.26,452875,0
+TLTW.US,D,20240529,000000,25.11,25.15,24.8811,24.96,869740,0
+TLTW.US,D,20240530,000000,25.14,25.205,25.09,25.17,293161,0
+TLTW.US,D,20240531,000000,25.33,25.4,25.3,25.38,311430,0
+TLTW.US,D,20240603,000000,25.47,25.705,25.47,25.7,314448,0
+TLTW.US,D,20240604,000000,25.56,25.67,25.525,25.635,280448,0
+TLTW.US,D,20240605,000000,25.7,25.75,25.5977,25.73,467434,0
+TLTW.US,D,20240606,000000,25.66,25.7575,25.66,25.73,227295,0
+TLTW.US,D,20240607,000000,25.5,25.52,25.425,25.47,416267,0
+TLTW.US,D,20240610,000000,25.33,25.36,25.26,25.3,354906,0
+TLTW.US,D,20240611,000000,25.36,25.5199,25.31,25.51,266048,0
+TLTW.US,D,20240612,000000,25.75,25.88,25.6942,25.7,415745,0
+TLTW.US,D,20240613,000000,25.83,25.98,25.805,25.94,444445,0
+TLTW.US,D,20240614,000000,26,26.07,26,26.05,304839,0
+TLTW.US,D,20240617,000000,25.93,26,25.9,25.98,385132,0
+TLTW.US,D,20240618,000000,26.01,26.15,26.01,26.15,354249,0
+TLTW.US,D,20240620,000000,26.06,26.12,26.01,26.12,459935,0
+TLTW.US,D,20240621,000000,26.17,26.2,26.0527,26.15,307316,0
+TLTW.US,D,20240624,000000,26.13,26.23,26.12,26.23,451019,0
+TLTW.US,D,20240625,000000,26.23,26.27,26.18,26.27,307318,0
+TLTW.US,D,20240626,000000,26.05,26.06,25.99,26,412871,0
+TLTW.US,D,20240627,000000,26.09,26.11,26.01,26.05,409726,0
+TLTW.US,D,20240628,000000,26.13,26.14,25.68,25.68,696468,0
+TLTW.US,D,20240701,000000,25.44,25.59,25.245,25.26,929799,0
+TLTW.US,D,20240702,000000,25.2,25.22,25.045,25.19,445636,0
+TLTW.US,D,20240703,000000,25.31,25.51,25.31,25.5,333455,0
+TLTW.US,D,20240705,000000,25.59,25.7468,25.5396,25.71,372804,0
+TLTW.US,D,20240708,000000,25.72,25.78,25.6301,25.77,404101,0
+TLTW.US,D,20240709,000000,25.71,25.74,25.54,25.66,354237,0
+TLTW.US,D,20240710,000000,25.72,25.74,25.6403,25.74,353626,0
+TLTW.US,D,20240711,000000,25.99,26.1194,25.97,26,643309,0
+TLTW.US,D,20240712,000000,25.99,26.09,25.95,26.085,621530,0
+TLTW.US,D,20240715,000000,25.82,25.92,25.7925,25.82,486411,0
+TLTW.US,D,20240716,000000,26,26.1873,25.97,26.18,548689,0
+TLTW.US,D,20240717,000000,26.1,26.23,26.04,26.19,424647,0
+TLTW.US,D,20240718,000000,26.06,26.145,25.964,26,406285,0
+TLTW.US,D,20240719,000000,25.91,25.93,25.8498,25.89,309462,0
+TLTW.US,D,20240722,000000,26.01,26.02,25.7301,25.82,437397,0
+TLTW.US,D,20240723,000000,25.87,25.9099,25.78,25.79,810355,0
+TLTW.US,D,20240724,000000,25.83,25.855,25.5123,25.53,597601,0
+TLTW.US,D,20240725,000000,25.65,25.85,25.64,25.72,375191,0
+TLTW.US,D,20240726,000000,25.84,25.94,25.835,25.92,526591,0
+TLTW.US,D,20240729,000000,26.07,26.07,25.96,26.02,685495,0
+TLTW.US,D,20240730,000000,26.09,26.135,25.98,26.1,546173,0
+TLTW.US,D,20240731,000000,26.25,26.3,26.2,26.3,853620,0
+TLTW.US,D,20240801,000000,26.42,26.54,26.41,26.46,868059,0
+TLTW.US,D,20240802,000000,26.44,26.52,26.43,26.51,909108,0
+TLTW.US,D,20240805,000000,26.52,26.56,26.43,26.53,1866391,0
+TLTW.US,D,20240806,000000,26.4,26.53,26.4,26.44,592131,0
+TLTW.US,D,20240807,000000,26.35,26.42,26.27,26.34,562337,0
+TLTW.US,D,20240808,000000,26.22,26.2992,26.2,26.29,395378,0
+TLTW.US,D,20240809,000000,26.44,26.49,26.44,26.47,343802,0
+TLTW.US,D,20240812,000000,26.48,26.55,26.45,26.53,554033,0
+TLTW.US,D,20240813,000000,26.6,26.63,26.58,26.605,378044,0
+TLTW.US,D,20240814,000000,26.64,26.6688,26.63,26.65,347581,0
+TLTW.US,D,20240815,000000,26.61,26.67,26.6,26.67,420093,0
+TLTW.US,D,20240816,000000,26.73,26.77,26.6701,26.76,1619322,0
+TLTW.US,D,20240819,000000,26.75,26.85,26.72,26.83,606323,0
+TLTW.US,D,20240820,000000,26.9,26.985,26.845,26.965,654391,0
+TLTW.US,D,20240821,000000,26.97,27.05,26.8813,26.975,589190,0
+TLTW.US,D,20240822,000000,26.91,26.915,26.745,26.82,628377,0
+TLTW.US,D,20240823,000000,26.92,27,26.8713,26.96,473173,0
+TLTW.US,D,20240826,000000,27.03,27.03,26.91,26.93,609123,0
+TLTW.US,D,20240827,000000,26.82,26.92,26.78,26.91,581841,0
+TLTW.US,D,20240828,000000,26.94,26.9497,26.88,26.9,455282,0
+TLTW.US,D,20240829,000000,26.81,26.885,26.7699,26.85,1117306,0
+TLTW.US,D,20240830,000000,26.89,26.94,26.65,26.66,757122,0
+TLTW.US,D,20240903,000000,26.91,27,26.885,26.98,1007371,0
+TLTW.US,D,20240904,000000,26.72,26.918,26.68,26.91,725084,0
+TLTW.US,D,20240905,000000,26.96,27.01,26.8801,26.99,775913,0
+TLTW.US,D,20240906,000000,26.98,27.17,26.97,27.05,946788,0
+TLTW.US,D,20240909,000000,27.05,27.18,27.01,27.17,1019486,0
+TLTW.US,D,20240910,000000,27.16,27.255,27.14,27.235,618943,0
+TLTW.US,D,20240911,000000,27.25,27.3,27.2125,27.27,871684,0
+TLTW.US,D,20240912,000000,27.25,27.27,27.18,27.26,530194,0
+TLTW.US,D,20240913,000000,27.3,27.31,27.2301,27.29,564209,0
+TLTW.US,D,20240916,000000,27.33,27.39,27.3,27.38,708875,0
+TLTW.US,D,20240917,000000,27.37,27.3899,27.32,27.34,717802,0
+TLTW.US,D,20240918,000000,27.315,27.377,27.215,27.24,675983,0
+TLTW.US,D,20240919,000000,27.11,27.24,27.1,27.23,1087229,0
+TLTW.US,D,20240920,000000,27.205,27.2484,27.1201,27.19,697342,0
+TLTW.US,D,20240923,000000,27.09,27.2,26.97,27.1,918905,0
+TLTW.US,D,20240924,000000,26.97,27.1801,26.93,27.12,775109,0
+TLTW.US,D,20240925,000000,27.05,27.05,26.9268,26.93,846277,0
+TLTW.US,D,20240926,000000,27.01,27.0284,26.825,26.97,986454,0
+TLTW.US,D,20240927,000000,27.07,27.15,27.01,27.08,906556,0
+TLTW.US,D,20240930,000000,27.1199,27.1499,26.9521,27,917651,0
+TLTW.US,D,20241001,000000,27.23,27.3383,27.155,27.19,1348506,0
+TLTW.US,D,20241002,000000,26.72,26.79,26.615,26.77,894893,0
+TLTW.US,D,20241003,000000,26.68,26.71,26.53,26.53,568605,0
+TLTW.US,D,20241004,000000,26.17,26.3,26.15,26.17,1655274,0
+TLTW.US,D,20241007,000000,26.09,26.115,25.97,26.01,898525,0
+TLTW.US,D,20241008,000000,25.91,26.05,25.85,26.05,607982,0
+TLTW.US,D,20241009,000000,25.97,26.0297,25.8535,25.9,534911,0
+TLTW.US,D,20241010,000000,25.76,25.81,25.64,25.78,753997,0
+TLTW.US,D,20241011,000000,25.67,25.795,25.65,25.69,903427,0
+TLTW.US,D,20241014,000000,25.55,25.71,25.5,25.7,688993,0
+TLTW.US,D,20241015,000000,25.92,26.05,25.885,26.04,503511,0
+TLTW.US,D,20241016,000000,26.19,26.22,26.1001,26.15,420888,0
+TLTW.US,D,20241017,000000,25.9,25.905,25.7,25.73,801816,0
+TLTW.US,D,20241018,000000,25.78,25.8293,25.74,25.75,577077,0
+TLTW.US,D,20241021,000000,25.59,25.59,25.37,25.38,1559768,0
+TLTW.US,D,20241022,000000,25.42,25.46,25.34,25.39,584021,0
+TLTW.US,D,20241023,000000,25.27,25.385,25.22,25.32,553346,0
+TLTW.US,D,20241024,000000,25.36,25.54,25.31,25.49,503578,0
+TLTW.US,D,20241025,000000,25.54,25.5666,25.34,25.37,651170,0
+TLTW.US,D,20241028,000000,25.37,25.3899,25.2,25.31,889729,0
+TLTW.US,D,20241029,000000,25.17,25.36,25.09,25.34,970705,0
+TLTW.US,D,20241030,000000,25.53,25.648,25.375,25.4,531875,0
+TLTW.US,D,20241031,000000,25.41,25.557,25.302,25.45,748983,0
+TLTW.US,D,20241101,000000,25.5,25.54,25.12,25.135207,735574,0
+TLTW.US,D,20241104,000000,25.25,25.3,25.07,25.22,719821,0
+TLTW.US,D,20241105,000000,25.18,25.3797,25.08,25.34,624118,0
+TLTW.US,D,20241106,000000,24.62,24.8699,24.59,24.76,1466645,0
+TLTW.US,D,20241107,000000,24.89,25.12,24.86,25.05,1395890,0
+TLTW.US,D,20241108,000000,25.2,25.3889,25.18,25.36,905207,0
+TLTW.US,D,20241111,000000,25.33,25.33,25.14,25.23,772363,0
+TLTW.US,D,20241112,000000,25.09,25.2,24.84,24.88,1096859,0
+TLTW.US,D,20241113,000000,25.08,25.1,24.625,24.66,1140117,0
+TLTW.US,D,20241114,000000,24.8401,24.9697,24.7635,24.79,660720,0
+TLTW.US,D,20241115,000000,24.7,24.8363,24.61,24.74,511771,0
+TLTW.US,D,20241118,000000,24.631,24.81,24.6,24.78,487774,0
+TLTW.US,D,20241119,000000,24.89,24.92,24.85,24.87,435926,0
+TLTW.US,D,20241120,000000,24.7501,24.89,24.7501,24.83,476016,0
+TLTW.US,D,20241121,000000,24.84,24.9099,24.76,24.81,414060,0
+TLTW.US,D,20241122,000000,24.86,24.915,24.8098,24.87,365500,0
+TLTW.US,D,20241125,000000,25.14,25.255,25.12,25.22,616866,0
+TLTW.US,D,20241126,000000,25.19,25.22,25.13,25.22,725070,0
+TLTW.US,D,20241127,000000,25.31,25.34,25.26,25.31,434111,0
+TLTW.US,D,20241129,000000,25.42,25.42,25.365,25.4,336495,0
+TLTW.US,D,20241202,000000,25.43,25.47,25.3612,25.46,661310,0
+TLTW.US,D,20241203,000000,25.13,25.15,25.065,25.09,503074,0
+TLTW.US,D,20241204,000000,25.0003,25.18,25,25.18,564526,0
+TLTW.US,D,20241205,000000,25.15,25.2,25.12,25.19,409886,0
+TLTW.US,D,20241206,000000,25.21,25.23,25.19,25.2,1108616,0
+TLTW.US,D,20241209,000000,25.17,25.23,25.16,25.2,767517,0
+TLTW.US,D,20241210,000000,25.16,25.17,25.12,25.16,467458,0
+TLTW.US,D,20241211,000000,25.14,25.1899,25.06,25.09,765089,0
+TLTW.US,D,20241212,000000,25.02,25.04,24.89,24.9,920493,0
+TLTW.US,D,20241213,000000,24.88,24.88,24.67,24.71,649381,0
+TLTW.US,D,20241216,000000,24.7871,24.8099,24.6848,24.77,824490,0
+TLTW.US,D,20241217,000000,24.77,24.95,24.765,24.85,696567,0
+TLTW.US,D,20241218,000000,24.76,24.855,24.55,24.55,976109,0
+TLTW.US,D,20241219,000000,24.2718,24.32,24.1,24.19,1788170,0
+TLTW.US,D,20241220,000000,23.74,23.81,23.69,23.69,1985961,0
+TLTW.US,D,20241223,000000,23.6302,23.69,23.49,23.5,1480973,0
+TLTW.US,D,20241224,000000,23.39,23.6,23.38,23.57,1189138,0
+TLTW.US,D,20241226,000000,23.44,23.6,23.435,23.58,960031,0
+TLTW.US,D,20241227,000000,23.5,23.59,23.42,23.44,764858,0
+TLTW.US,D,20241230,000000,23.58,23.65,23.57,23.61,1072968,0
+TLTW.US,D,20241231,000000,23.68,23.73,23.5,23.52,724859,0
+TLTW.US,D,20250102,000000,23.63,23.7,23.4876,23.59,546353,0
+TLTW.US,D,20250103,000000,23.65,23.66,23.5,23.52,576658,0
+TLTW.US,D,20250106,000000,23.47,23.51,23.362,23.43,958811,0
+TLTW.US,D,20250107,000000,23.38,23.395,23.125,23.18,1179418,0
+TLTW.US,D,20250108,000000,23.06,23.23,23.02,23.21,823941,0
+TLTW.US,D,20250110,000000,23,23.14,22.9602,23.04,1051686,0
+TLTW.US,D,20250113,000000,23.06,23.0999,22.9334,23.04,2240775,0
+TLTW.US,D,20250114,000000,23.02,23.03,22.91,23.02,575590,0
+TLTW.US,D,20250115,000000,23.37,23.4588,23.3155,23.41,465676,0
+TLTW.US,D,20250116,000000,23.4,23.58,23.28,23.49,508043,0
+TLTW.US,D,20250117,000000,23.65,23.66,23.47,23.51,486541,0
+TLTW.US,D,20250121,000000,23.615,23.685,23.6,23.64,766398,0
+TLTW.US,D,20250122,000000,23.65,23.68,23.57,23.6,571528,0
+TLTW.US,D,20250123,000000,23.5,23.53,23.45,23.52,360959,0
+TLTW.US,D,20250124,000000,23.5,23.6,23.475,23.59,351725,0
+TLTW.US,D,20250127,000000,23.7207,23.75,23.67,23.74,552740,0
+TLTW.US,D,20250128,000000,23.69,23.74,23.6512,23.74,444139,0
+TLTW.US,D,20250129,000000,23.79,23.8,23.66,23.73,487935,0
+TLTW.US,D,20250130,000000,23.8,23.83,23.76,23.78,426061,0
+TLTW.US,D,20250131,000000,23.805,23.83,23.6601,23.72,482662,0
+TLTW.US,D,20250203,000000,23.86,23.91,23.7701,23.82,929777,0
+TLTW.US,D,20250204,000000,23.38,23.49,23.36,23.49,592392,0
+TLTW.US,D,20250205,000000,23.6023,23.62,23.52,23.6,758973,0
+TLTW.US,D,20250206,000000,23.6,23.63,23.5612,23.62,521673,0
+TLTW.US,D,20250207,000000,23.6,23.6,23.5436,23.6,588882,0
+TLTW.US,D,20250210,000000,23.59,23.635,23.58,23.59,609152,0
+TLTW.US,D,20250211,000000,23.56,23.5858,23.54,23.58,627180,0
+TLTW.US,D,20250212,000000,23.4,23.49,23.35,23.44,611608,0
+TLTW.US,D,20250213,000000,23.5799,23.66,23.5662,23.64,627159,0
+TLTW.US,D,20250214,000000,23.71,23.72,23.68,23.7,534577,0
+TLTW.US,D,20250218,000000,23.64,23.71,23.62,23.65,826198,0
+TLTW.US,D,20250219,000000,23.62,23.71,23.61,23.7,458979,0
+TLTW.US,D,20250220,000000,23.73,23.74,23.67,23.73,471982,0
+TLTW.US,D,20250221,000000,23.79,23.935,23.75,23.89,810234,0
+TLTW.US,D,20250224,000000,23.86,23.9699,23.85,23.95,804907,0
+TLTW.US,D,20250225,000000,24.075,24.11,24.05,24.09,1010392,0
+TLTW.US,D,20250226,000000,24.105,24.16,24.08,24.15,870199,0
+TLTW.US,D,20250227,000000,24.09,24.15,24.08,24.11,704645,0
+TLTW.US,D,20250228,000000,24.1401,24.2,24.12,24.2,1093728,0
+TLTW.US,D,20250303,000000,24.18,24.235,24.1505,24.22,1180115,0
+TLTW.US,D,20250304,000000,23.9503,23.98,23.8909,23.92,1342634,0
+TLTW.US,D,20250305,000000,23.91,23.949,23.83,23.85,968178,0
+TLTW.US,D,20250306,000000,23.82,23.865,23.74,23.85,906766,0
+TLTW.US,D,20250307,000000,23.9493,23.95,23.81,23.84,737828,0
+TLTW.US,D,20250310,000000,23.93,23.98,23.9,23.92,1024698,0
+TLTW.US,D,20250311,000000,23.9206,23.9719,23.84,23.88,699366,0
+TLTW.US,D,20250312,000000,23.8501,23.915,23.84,23.87,912168,0
+TLTW.US,D,20250313,000000,23.84,23.96,23.8,23.96,771406,0
+TLTW.US,D,20250314,000000,23.92,23.9598,23.9,23.93,478855,0
+TLTW.US,D,20250317,000000,23.9888,24.06,23.98,24,583943,0
+TLTW.US,D,20250318,000000,23.99,24.07,23.98,24.05,410639,0
+TLTW.US,D,20250319,000000,24.071,24.1,24.03,24.1,545688,0
+TLTW.US,D,20250320,000000,24.1175,24.12,24.09,24.11,692019,0
+TLTW.US,D,20250321,000000,24.12,24.13,23.97,23.99,720211,0
+TLTW.US,D,20250324,000000,23.91,23.92,23.77,23.79,940227,0
+TLTW.US,D,20250325,000000,23.77,23.88,23.75,23.82,547164,0
+TLTW.US,D,20250326,000000,23.74,23.7521,23.65,23.68,646553,0
+TLTW.US,D,20250327,000000,23.6,23.638,23.54,23.62,716508,0
+TLTW.US,D,20250328,000000,23.8,23.94,23.79,23.89,625660,0
+TLTW.US,D,20250331,000000,24.05,24.13,23.94,24.06,783796,0
+TLTW.US,D,20250401,000000,24.16,24.28,24.14,24.24,865767,0
+TLTW.US,D,20250402,000000,24.13,24.13,23.83,23.96,964383,0
+TLTW.US,D,20250403,000000,24.085,24.1699,24,24.01,1387656,0
+TLTW.US,D,20250404,000000,24.175,24.3,24.11,24.11,3052702,0
+TLTW.US,D,20250407,000000,23.954,24.01,23.53,23.55,4775931,0
+TLTW.US,D,20250408,000000,23.44,23.6697,23.205,23.22,1484896,0
+TLTW.US,D,20250409,000000,22.8219,23.36,22.6,23.35,1987916,0
+TLTW.US,D,20250410,000000,23.07,23.36,22.77,22.82,1090521,0
+TLTW.US,D,20250411,000000,22.6,22.97,22.4158,22.87,1019171,0
+TLTW.US,D,20250414,000000,23.055,23.13,22.93,23.1,578990,0
+TLTW.US,D,20250415,000000,23.02,23.2699,22.99,23.2,456337,0
+TLTW.US,D,20250416,000000,23.2,23.36,23.105,23.31,420322,0
+TLTW.US,D,20250417,000000,23.3,23.3226,23.1207,23.21,506849,0
+TLTW.US,D,20250421,000000,23.01,23.098,22.85,22.85,705775,0
+TLTW.US,D,20250422,000000,22.9897,23.105,22.96,22.97,448496,0
+TLTW.US,D,20250423,000000,23.46,23.49,23.14,23.19,512851,0
+TLTW.US,D,20250424,000000,23.31,23.39,23.26,23.39,351661,0
+TLTW.US,D,20250425,000000,23.4764,23.55,23.465,23.53,533417,0
+TLTW.US,D,20250428,000000,23.54,23.638,23.49,23.6,783320,0
+TLTW.US,D,20250429,000000,23.58,23.74,23.58,23.74,365623,0
+TLTW.US,D,20250430,000000,23.68,23.7179,23.61,23.65,556736,0
+TLTW.US,D,20250501,000000,23.6748,23.69,23.52,23.57,549021,0
+TLTW.US,D,20250502,000000,23.05,23.15,23.02,23.05,817176,0
+TLTW.US,D,20250505,000000,23,23.015,22.87,22.97,732588,0
+TLTW.US,D,20250506,000000,22.9,23.05,22.85,23.04,538539,0
+TLTW.US,D,20250507,000000,23.13,23.2,23.12,23.16,505806,0
+TLTW.US,D,20250508,000000,23.19,23.2,22.93,22.94,510746,0
+TLTW.US,D,20250509,000000,22.965,23.0384,22.94,22.95,529981,0
+TLTW.US,D,20250512,000000,22.82,22.92,22.76,22.79,891398,0
+TLTW.US,D,20250513,000000,22.77,22.79,22.59,22.67,920220,0
+TLTW.US,D,20250514,000000,22.66,22.6701,22.51,22.53,1072653,0
+TLTW.US,D,20250515,000000,22.6027,22.8,22.5743,22.74,931984,0
+TLTW.US,D,20250516,000000,22.86,22.87,22.75,22.77,923108,0
+TLTW.US,D,20250519,000000,22.5297,22.75,22.51,22.74,650352,0
+TLTW.US,D,20250520,000000,22.645,22.68,22.56,22.64,534411,0
+TLTW.US,D,20250521,000000,22.54,22.56,22.312,22.35,1786683,0
+TLTW.US,D,20250522,000000,22.27,22.46,22.22,22.43,701966,0
+TLTW.US,D,20250523,000000,22.52,22.545,22.44,22.5,509776,0
+TLTW.US,D,20250527,000000,22.67,22.8,22.6127,22.77,678440,0
+TLTW.US,D,20250528,000000,22.71,22.72,22.615,22.7,599975,0
+TLTW.US,D,20250529,000000,22.77,22.85,22.72,22.84,480628,0
+TLTW.US,D,20250530,000000,22.8591,22.91,22.82,22.86,558386,0
+TLTW.US,D,20250602,000000,22.77,22.815,22.68,22.76,810255,0
+TLTW.US,D,20250603,000000,22.4001,22.45,22.2901,22.32,854823,0
+TLTW.US,D,20250604,000000,22.45,22.59,22.43,22.55,601818,0
+TLTW.US,D,20250605,000000,22.605,22.65,22.55,22.58,689894,0
+TLTW.US,D,20250606,000000,22.4996,22.535,22.4136,22.44,634255,0
+TLTW.US,D,20250609,000000,22.4,22.52,22.39,22.48,592262,0
+TLTW.US,D,20250610,000000,22.61,22.615,22.5029,22.57,790789,0
+TLTW.US,D,20250611,000000,22.5878,22.69,22.55,22.63,483817,0
+TLTW.US,D,20250612,000000,22.77,22.79,22.7001,22.77,480657,0
+TLTW.US,D,20250613,000000,22.745,22.76,22.58,22.68,420090,0
+TLTW.US,D,20250616,000000,22.635,22.7192,22.53,22.54,539936,0
+TLTW.US,D,20250617,000000,22.6593,22.76,22.61,22.75,685361,0
+TLTW.US,D,20250618,000000,22.7854,22.85,22.76,22.82,599000,0
+TLTW.US,D,20250620,000000,22.72,22.845,22.69,22.79,470907,0
+TLTW.US,D,20250623,000000,22.8536,22.95,22.85,22.87,746910,0
+TLTW.US,D,20250624,000000,22.82,23,22.81,22.99,735889,0
+TLTW.US,D,20250625,000000,22.9584,23.02,22.89,23.02,786037,0
+TLTW.US,D,20250626,000000,23.05,23.085,22.97,23.07,826548,0
+TLTW.US,D,20250627,000000,23.07,23.14,22.99,23.03,840228,0
+TLTW.US,D,20250630,000000,23.0951,23.1851,23.07,23.18,902228,0
+TLTW.US,D,20250701,000000,23.201,23.2153,23.14,23.21,1212732,0
+TLTW.US,D,20250702,000000,22.7903,22.85,22.76,22.85,874780,0
+TLTW.US,D,20250703,000000,22.79,22.8199,22.7326,22.78,532526,0
+TLTW.US,D,20250707,000000,22.7,22.71,22.57,22.63,1066999,0
+TLTW.US,D,20250708,000000,22.51,22.61,22.47,22.61,983194,0
+TLTW.US,D,20250709,000000,22.6216,22.81,22.61,22.81,461926,0
+TLTW.US,D,20250710,000000,22.81,22.85,22.7227,22.84,631009,0
+TLTW.US,D,20250711,000000,22.705,22.709,22.53,22.57,912289,0
+TLTW.US,D,20250714,000000,22.53,22.6,22.455,22.54,952747,0
+TLTW.US,D,20250715,000000,22.585,22.5999,22.35,22.38,801774,0
+TLTW.US,D,20250716,000000,22.4521,22.55,22.18,22.4,1745538,0
+TLTW.US,D,20250717,000000,22.42,22.5,22.38,22.42,557983,0
+TLTW.US,D,20250718,000000,22.46,22.48,22.405,22.42,441929,0
+TLTW.US,D,20250721,000000,22.59,22.65,22.55,22.55,866916,0
+TLTW.US,D,20250722,000000,22.59,22.695,22.59,22.67,543845,0
+TLTW.US,D,20250723,000000,22.6,22.62,22.56,22.6,719886,0
+TLTW.US,D,20250724,000000,22.55,22.64,22.52,22.58,664277,0
+TLTW.US,D,20250725,000000,22.59,22.69,22.56,22.69,546706,0
+TLTW.US,D,20250728,000000,22.63,22.66,22.5901,22.63,742382,0
+TLTW.US,D,20250729,000000,22.7,22.84,22.6818,22.84,639196,0
+TLTW.US,D,20250730,000000,22.7901,22.81,22.75,22.79,660198,0
+TLTW.US,D,20250731,000000,22.855,22.87,22.8,22.82,636806,0
+TLTW.US,D,20250801,000000,22.94,22.97,22.93,22.95,1386168,0
+TLTW.US,D,20250804,000000,22.7255,22.77,22.7114,22.77,807712,0
+TLTW.US,D,20250805,000000,22.7433,22.8,22.74,22.785,842181,0
+TLTW.US,D,20250806,000000,22.75,22.79,22.685,22.79,1043275,0
+TLTW.US,D,20250807,000000,22.79,22.82,22.77,22.78,848093,0
+TLTW.US,D,20250808,000000,22.76,22.7853,22.74,22.75,743735,0
+TLTW.US,D,20250811,000000,22.78,22.82,22.78,22.8,547354,0
+TLTW.US,D,20250812,000000,22.7671,22.8,22.72,22.8,493392,0
+TLTW.US,D,20250813,000000,22.83,22.87,22.825,22.86,557021,0
+TLTW.US,D,20250814,000000,22.85,22.86,22.8,22.82,466232,0
+TLTW.US,D,20250815,000000,22.76,22.78,22.67,22.71,640947,0
+TLTW.US,D,20250818,000000,22.73,22.74,22.62,22.66,686054,0
+TLTW.US,D,20250819,000000,22.71,22.7899,22.7,22.77,612780,0
+TLTW.US,D,20250820,000000,22.7699,22.83,22.75,22.805,1399338,0
+TLTW.US,D,20250821,000000,22.76,22.78,22.64,22.72,1861096,0
+TLTW.US,D,20250822,000000,22.78,22.9,22.78,22.87,1953440,0
+TLTW.US,D,20250825,000000,22.8273,22.88,22.79,22.84,1761037,0
+TLTW.US,D,20250826,000000,22.7901,22.84,22.7042,22.83,1441704,0
+TLTW.US,D,20250827,000000,22.7,22.81,22.66,22.81,1492779,0
+TLTW.US,D,20250828,000000,22.845,22.94,22.82,22.94,1287088,0
+TLTW.US,D,20250829,000000,22.86,22.86,22.77,22.81,2357627,0
+TLTW.US,D,20250902,000000,22.651,22.71,22.6,22.66,2494000,0
+TLTW.US,D,20250903,000000,22.51,22.72,22.5,22.67,1165706,0
+TLTW.US,D,20250904,000000,22.74,22.77,22.67,22.76,1763657,0
+TLTW.US,D,20250905,000000,22.95,23.03,22.94,23.02,1687896,0
+TLTW.US,D,20250908,000000,23.1,23.175,23.09,23.15,1337560,0
+TLTW.US,D,20250909,000000,23.095,23.1699,23.09,23.13,998559,0
+TLTW.US,D,20250910,000000,23.16,23.2399,23.14,23.21,1287167,0
+TLTW.US,D,20250911,000000,23.23,23.29,23.23,23.27,1285734,0
+TLTW.US,D,20250912,000000,23.25,23.28,23.2201,23.28,673186,0
+TLTW.US,D,20250915,000000,23.285,23.31,23.28,23.3,896956,0
+TLTW.US,D,20250916,000000,23.31,23.32,23.29,23.31,689620,0
+TLTW.US,D,20250917,000000,23.34,23.35,23.27,23.31,1265706,0
+TLTW.US,D,20250918,000000,23.29,23.32,23.25,23.31,853446,0
+TLTW.US,D,20250919,000000,23.28,23.3,23.19,23.25,1138603,0
+TLTW.US,D,20250922,000000,23.21,23.22,23.1301,23.19,1049230,0
+TLTW.US,D,20250923,000000,23.25,23.33,23.2,23.33,856111,0
+TLTW.US,D,20250924,000000,23.29,23.3,23.195,23.26,815855,0
+TLTW.US,D,20250925,000000,23.245,23.27,23.14,23.27,794035,0
+TLTW.US,D,20250926,000000,23.29,23.375,23.205,23.26,1272319,0
+TLTW.US,D,20250929,000000,23.355,23.4499,23.33,23.43,1167052,0
+TLTW.US,D,20250930,000000,23.44,23.51,23.3325,23.38,1940551,0
+TLTW.US,D,20251001,000000,23.465,23.5,23.39,23.45,1613524,0
+TLTW.US,D,20251002,000000,23.311,23.395,23.2701,23.36,1013946,0
+TLTW.US,D,20251003,000000,23.35,23.365,23.29,23.295,826748,0
+TLTW.US,D,20251006,000000,23.17,23.2556,23.13,23.13,1142250,0
+TLTW.US,D,20251007,000000,23.2,23.3165,23.17,23.26,1078468,0
+TLTW.US,D,20251008,000000,23.35,23.37,23.265,23.29,1011515,0
+TLTW.US,D,20251009,000000,23.29,23.3,23.23,23.28,750231,0
+TLTW.US,D,20251010,000000,23.45,23.6184,23.45,23.6,1591967,0
+TLTW.US,D,20251013,000000,23.505,23.62,23.43,23.61,993086,0
+TLTW.US,D,20251014,000000,23.645,23.71,23.59,23.71,694354,0
+TLTW.US,D,20251015,000000,23.71,23.8099,23.62,23.68,778209,0
+TLTW.US,D,20251016,000000,23.63,23.8599,23.61,23.84,915125,0
+TLTW.US,D,20251017,000000,23.8,23.85,23.78,23.84,1018783,0
+TLTW.US,D,20251020,000000,23.89,23.91,23.87,23.91,1132431,0
+TLTW.US,D,20251021,000000,23.95,24,23.95,23.97,847423,0
+TLTW.US,D,20251022,000000,23.985,24.015,23.95,24.01,763628,0
+TLTW.US,D,20251023,000000,23.955,23.97,23.89,23.93,855783,0
+TLTW.US,D,20251024,000000,23.96,23.97,23.9,23.96,1533473,0
+TLTW.US,D,20251027,000000,23.93,24.03,23.9144,24.03,1492701,0
+TLTW.US,D,20251028,000000,24.04,24.08,24.03,24.06,1628733,0
+TLTW.US,D,20251029,000000,24.06,24.06,23.9,23.93,1229498,0
+TLTW.US,D,20251030,000000,23.8063,23.9052,23.792,23.83,1121392,0
+TLTW.US,D,20251031,000000,23.82,23.8499,23.77,23.8,1023827,0
+TLTW.US,D,20251103,000000,23.73,23.77,23.67,23.75,1443261,0
+TLTW.US,D,20251104,000000,23.39,23.44,23.37,23.405,1090804,0
+TLTW.US,D,20251105,000000,23.3236,23.34,23.16,23.16,1382415,0
+TLTW.US,D,20251106,000000,23.34,23.4,23.32,23.39,1193109,0
+TLTW.US,D,20251107,000000,23.2999,23.41,23.29,23.35,1259465,0
+TLTW.US,D,20251110,000000,23.33,23.38,23.3,23.35,2155390,0
+TLTW.US,D,20251111,000000,23.43,23.46,23.39,23.44,652820,0
+TLTW.US,D,20251112,000000,23.445,23.52,23.42,23.49,1005606,0
+TLTW.US,D,20251113,000000,23.41,23.45,23.31,23.32,1079510,0
+TLTW.US,D,20251114,000000,23.4,23.4193,23.18,23.19,1832975,0
+TLTW.US,D,20251117,000000,23.24,23.29,23.2001,23.25,1327033,0
+TLTW.US,D,20251118,000000,23.31,23.32,23.16,23.215,931490,0
+TLTW.US,D,20251119,000000,23.27,23.2979,23.18,23.2,1276212,0
+TLTW.US,D,20251120,000000,23.2205,23.3181,23.21,23.28,1212077,0
+TLTW.US,D,20251121,000000,23.355,23.36,23.27,23.315,1477344,0
+TLTW.US,D,20251124,000000,23.38,23.47,23.38,23.45,1194562,0
+TLTW.US,D,20251125,000000,23.5,23.57,23.48,23.51,1652525,0
+TLTW.US,D,20251126,000000,23.52,23.58,23.42,23.58,985009,0
+TLTW.US,D,20251128,000000,23.56,23.57,23.47,23.52,1334158,0
+TLTW.US,D,20251201,000000,23.3692,23.37,23.27,23.29,2471130,0
+TLTW.US,D,20251202,000000,23.0845,23.145,23.03,23.13,1928764,0
+TLTW.US,D,20251203,000000,23.15,23.19,23.11,23.18,1057425,0
+TLTW.US,D,20251204,000000,23.15,23.1599,23.05,23.08,1074358,0
+TLTW.US,D,20251205,000000,23.07,23.08,22.94,22.98,1647958,0
+TLTW.US,D,20251208,000000,22.97,22.97,22.82,22.89,1241269,0
+TLTW.US,D,20251209,000000,22.9787,23,22.89,22.92,1125420,0
+TLTW.US,D,20251210,000000,22.93,23.06,22.9,23.01,1591059,0
+TLTW.US,D,20251211,000000,23.1,23.149,22.97,22.97,828897,0
+TLTW.US,D,20251212,000000,22.82,22.82,22.73,22.775,1365612,0
+TLTW.US,D,20251215,000000,22.855,22.9065,22.78,22.79,1057072,0
+TLTW.US,D,20251216,000000,22.74,22.9299,22.73,22.92,989682,0
+TLTW.US,D,20251217,000000,22.85,22.94,22.85,22.89,863132,0
+TLTW.US,D,20251218,000000,22.98,23.05,22.97,23.02,1392305,0
+TLTW.US,D,20251219,000000,22.95,22.98,22.9,22.915,1160651,0
+TLTW.US,D,20251222,000000,22.9,22.91,22.87,22.885,1235762,0
+TLTW.US,D,20251223,000000,22.63,22.76,22.63,22.72,1815513,0
+TLTW.US,D,20251224,000000,22.75,22.86,22.75,22.84,799296,0
+TLTW.US,D,20251226,000000,22.85,22.88,22.75,22.785,1254210,0
+TLTW.US,D,20251229,000000,22.815,22.86,22.8,22.84,1567927,0
+TLTW.US,D,20251230,000000,22.81,22.85,22.77,22.815,1026526,0
+TLTW.US,D,20251231,000000,22.795,22.83,22.665,22.67,1266642,0
+TLTW.US,D,20260102,000000,22.7095,22.7099,22.63,22.65,1616797,0
+TLTW.US,D,20260105,000000,22.675,22.76,22.66,22.73,1783839,0
+TLTW.US,D,20260106,000000,22.69,22.72,22.605,22.72,1626963,0
+TLTW.US,D,20260107,000000,22.795,22.88,22.75,22.83,1141502,0
+TLTW.US,D,20260108,000000,22.76,22.78,22.7,22.72,1445062,0
+TLTW.US,D,20260109,000000,22.73,22.89,22.675,22.86,1598778,0
+TLTW.US,D,20260112,000000,22.77,22.87,22.75,22.8,1151008,0
+TLTW.US,D,20260113,000000,22.8689,22.87,22.78,22.85,1188114,0
+TLTW.US,D,20260114,000000,22.8513,23.01,22.85,23,1032384,0
+TLTW.US,D,20260115,000000,23.05,23.07,22.98,23,1427839,0
+TLTW.US,D,20260116,000000,22.945,22.98,22.85,22.87,924419,0
+TLTW.US,D,20260120,000000,22.61,22.69,22.57,22.59,1783308,0
+TLTW.US,D,20260121,000000,22.63,22.8,22.595,22.77,1677462,0
+TLTW.US,D,20260122,000000,22.75,22.87,22.73,22.87,1594052,0
+TLTW.US,D,20260123,000000,22.88,22.935,22.815,22.9,1629802,0
+TLTW.US,D,20260126,000000,22.99,23.03,22.97,22.99,1804505,0
+TLTW.US,D,20260127,000000,22.94,23,22.8642,22.89,1390302,0
+TLTW.US,D,20260128,000000,22.81,22.855,22.76,22.83,1319467,0
+TLTW.US,D,20260129,000000,22.74,22.86,22.71,22.84,1896910,0
+TLTW.US,D,20260130,000000,22.7705,22.83,22.71,22.71,1849831,0
+TLTW.US,D,20260202,000000,22.78,22.8,22.68,22.69,2048815,0
+TLTW.US,D,20260203,000000,22.4803,22.56,22.47,22.55,1553792,0
+TLTW.US,D,20260204,000000,22.52,22.555,22.49,22.49,1423445,0
+TLTW.US,D,20260205,000000,22.585,22.72,22.5555,22.71,2600809,0
+TLTW.US,D,20260206,000000,22.7028,22.73,22.65,22.72,1486850,0
+TLTW.US,D,20260209,000000,22.68,22.7567,22.62,22.75,1411885,0
+TLTW.US,D,20260210,000000,22.903,22.98,22.9,22.96,1604215,0
+TLTW.US,D,20260211,000000,22.87,22.9701,22.855,22.88,1607170,0
+TLTW.US,D,20260212,000000,22.95,23.14,22.94,23.12,1671829,0
+TLTW.US,D,20260213,000000,23.185,23.26,23.18,23.23,1782300,0
+TLTW.US,D,20260217,000000,23.29,23.32,23.27,23.29,2436880,0
+TLTW.US,D,20260218,000000,23.265,23.32,23.2501,23.26,1352866,0
diff --git a/daily/us/nyse etfs/2/tmfc.us.txt b/daily/us/nyse etfs/2/tmfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75e3853c6b7cac3944390ddbfef1d464ac95a78b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfc.us.txt	
@@ -0,0 +1,2025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFC.US,D,20180130,000000,19.632,19.682,19.523,19.593,156577,0
+TMFC.US,D,20180131,000000,19.809,19.829,19.533,19.632,664106,0
+TMFC.US,D,20180201,000000,19.779,19.779,19.523,19.632,1101249,0
+TMFC.US,D,20180202,000000,19.711,19.711,19.168,19.178,755568,0
+TMFC.US,D,20180205,000000,19.208,19.272,18.448,18.478,596100,0
+TMFC.US,D,20180206,000000,18.379,18.863,18.085,18.843,687740,0
+TMFC.US,D,20180207,000000,18.883,19.04,18.695,18.695,574611,0
+TMFC.US,D,20180208,000000,18.903,19.001,17.928,17.928,428701,0
+TMFC.US,D,20180209,000000,18.174,18.312,17.543,18.144,493133,0
+TMFC.US,D,20180212,000000,18.528,18.597,18.257,18.485,273904,0
+TMFC.US,D,20180213,000000,18.478,18.597,18.379,18.567,194393,0
+TMFC.US,D,20180214,000000,18.528,18.893,18.478,18.863,128505,0
+TMFC.US,D,20180215,000000,19.109,19.208,18.826,19.1,230896,0
+TMFC.US,D,20180216,000000,19.178,19.287,19.052,19.119,163040,0
+TMFC.US,D,20180220,000000,19.09,19.248,19.09,19.09,185633,0
+TMFC.US,D,20180221,000000,19.148,19.307,18.971,19.001,140746,0
+TMFC.US,D,20180222,000000,19.09,19.366,18.981,19.021,97159,0
+TMFC.US,D,20180223,000000,19.158,19.336,19.07,19.336,91486,0
+TMFC.US,D,20180226,000000,19.513,19.622,19.415,19.587,146415,0
+TMFC.US,D,20180227,000000,19.612,19.662,19.415,19.415,105126,0
+TMFC.US,D,20180228,000000,19.503,19.682,19.229,19.258,99973,0
+TMFC.US,D,20180301,000000,19.316,19.326,18.794,18.933,108139,0
+TMFC.US,D,20180302,000000,18.783,19.06,18.664,19.04,120837,0
+TMFC.US,D,20180305,000000,18.971,19.248,18.874,19.238,109109,0
+TMFC.US,D,20180306,000000,19.316,19.366,19.168,19.248,55973,0
+TMFC.US,D,20180307,000000,18.971,19.346,18.971,19.312,65538,0
+TMFC.US,D,20180308,000000,19.405,19.454,19.326,19.435,68357,0
+TMFC.US,D,20180309,000000,19.652,19.809,19.503,19.809,66052,0
+TMFC.US,D,20180312,000000,19.859,19.898,19.788,19.859,130638,0
+TMFC.US,D,20180313,000000,19.888,19.94,19.573,19.662,91564,0
+TMFC.US,D,20180314,000000,19.809,19.809,19.543,19.622,55193,0
+TMFC.US,D,20180315,000000,19.662,19.74,19.563,19.642,41644,0
+TMFC.US,D,20180316,000000,19.662,19.71,19.587,19.598,41834,0
+TMFC.US,D,20180319,000000,19.543,19.543,19.101,19.178,83161,0
+TMFC.US,D,20180320,000000,19.258,19.277,19.174,19.268,48372,0
+TMFC.US,D,20180321,000000,19.326,19.356,19.129,19.188,47149,0
+TMFC.US,D,20180322,000000,19.09,19.09,18.666,18.695,101971,0
+TMFC.US,D,20180323,000000,18.636,18.779,18.253,18.272,96141,0
+TMFC.US,D,20180326,000000,18.399,18.883,18.343,18.883,81300,0
+TMFC.US,D,20180327,000000,19.109,19.109,18.233,18.322,122633,0
+TMFC.US,D,20180328,000000,18.508,18.508,18.117,18.263,111849,0
+TMFC.US,D,20180329,000000,18.508,18.671,18.213,18.548,62900,0
+TMFC.US,D,20180402,000000,18.548,18.548,17.888,18.065,120607,0
+TMFC.US,D,20180403,000000,18.223,18.282,17.997,18.238,54740,0
+TMFC.US,D,20180404,000000,18.174,18.567,17.979,18.528,89225,0
+TMFC.US,D,20180405,000000,18.863,18.863,18.529,18.686,86817,0
+TMFC.US,D,20180406,000000,18.606,18.666,18.164,18.292,43889,0
+TMFC.US,D,20180409,000000,18.448,18.606,18.263,18.322,83063,0
+TMFC.US,D,20180410,000000,18.646,18.725,18.478,18.666,50982,0
+TMFC.US,D,20180411,000000,18.725,18.734,18.52,18.587,33348,0
+TMFC.US,D,20180412,000000,18.686,18.804,18.624,18.725,32224,0
+TMFC.US,D,20180413,000000,18.941,18.941,18.538,18.616,23502,0
+TMFC.US,D,20180416,000000,18.863,18.873,18.725,18.873,46058,0
+TMFC.US,D,20180417,000000,19.06,19.218,18.948,19.208,36663,0
+TMFC.US,D,20180418,000000,19.297,19.297,19.133,19.218,34010,0
+TMFC.US,D,20180419,000000,19.09,19.218,19.071,19.178,31140,0
+TMFC.US,D,20180420,000000,19.258,19.258,18.873,18.991,24174,0
+TMFC.US,D,20180423,000000,19.07,19.07,18.797,18.898,32172,0
+TMFC.US,D,20180424,000000,18.903,18.955,18.429,18.558,65465,0
+TMFC.US,D,20180425,000000,18.636,18.636,18.312,18.553,27127,0
+TMFC.US,D,20180426,000000,18.745,18.971,18.716,18.923,44393,0
+TMFC.US,D,20180427,000000,19.07,19.096,18.853,18.933,27478,0
+TMFC.US,D,20180430,000000,18.933,19.108,18.805,18.843,38632,0
+TMFC.US,D,20180501,000000,18.873,18.991,18.725,18.991,41679,0
+TMFC.US,D,20180502,000000,19.05,19.1,18.823,18.823,38076,0
+TMFC.US,D,20180503,000000,18.903,18.903,18.587,18.843,28780,0
+TMFC.US,D,20180504,000000,18.853,19.197,18.782,19.138,41206,0
+TMFC.US,D,20180507,000000,19.268,19.346,19.168,19.238,109901,0
+TMFC.US,D,20180508,000000,19.297,19.297,19.138,19.208,43459,0
+TMFC.US,D,20180509,000000,19.366,19.435,19.218,19.385,63356,0
+TMFC.US,D,20180510,000000,19.573,19.632,19.474,19.632,74915,0
+TMFC.US,D,20180511,000000,19.672,19.682,19.593,19.612,50848,0
+TMFC.US,D,20180514,000000,19.711,19.779,19.622,19.622,116486,0
+TMFC.US,D,20180515,000000,19.612,19.612,19.367,19.454,48580,0
+TMFC.US,D,20180516,000000,19.523,19.563,19.493,19.543,16830,0
+TMFC.US,D,20180517,000000,19.583,19.592,19.41,19.484,63717,0
+TMFC.US,D,20180518,000000,19.484,19.484,19.391,19.444,22520,0
+TMFC.US,D,20180521,000000,19.622,19.642,19.494,19.563,35636,0
+TMFC.US,D,20180522,000000,19.672,19.672,19.494,19.513,20514,0
+TMFC.US,D,20180523,000000,19.39,19.602,19.39,19.602,15546,0
+TMFC.US,D,20180524,000000,19.632,19.636,19.464,19.602,12585,0
+TMFC.US,D,20180525,000000,19.632,19.651,19.573,19.593,14185,0
+TMFC.US,D,20180529,000000,19.533,19.593,19.334,19.464,46481,0
+TMFC.US,D,20180530,000000,19.652,19.672,19.485,19.623,51334,0
+TMFC.US,D,20180531,000000,19.692,19.692,19.612,19.612,26902,0
+TMFC.US,D,20180601,000000,19.711,19.859,19.711,19.859,30606,0
+TMFC.US,D,20180604,000000,19.957,20.056,19.913,20.037,63910,0
+TMFC.US,D,20180605,000000,20.144,20.144,20.007,20.104,38414,0
+TMFC.US,D,20180606,000000,20.214,20.263,20.067,20.263,28355,0
+TMFC.US,D,20180607,000000,20.362,20.362,20.057,20.154,51390,0
+TMFC.US,D,20180608,000000,20.164,20.204,20.066,20.204,18274,0
+TMFC.US,D,20180611,000000,20.263,20.263,20.155,20.254,29180,0
+TMFC.US,D,20180612,000000,20.332,20.332,20.224,20.302,84907,0
+TMFC.US,D,20180613,000000,20.382,20.402,20.204,20.315,41075,0
+TMFC.US,D,20180614,000000,20.352,20.431,20.302,20.431,40935,0
+TMFC.US,D,20180615,000000,20.224,20.402,20.224,20.392,35085,0
+TMFC.US,D,20180618,000000,20.204,20.352,20.204,20.332,26253,0
+TMFC.US,D,20180619,000000,20.057,20.304,20.057,20.224,50650,0
+TMFC.US,D,20180620,000000,20.421,20.431,20.313,20.362,51493,0
+TMFC.US,D,20180621,000000,20.362,20.431,20.214,20.244,32297,0
+TMFC.US,D,20180622,000000,20.431,20.431,20.114,20.194,40379,0
+TMFC.US,D,20180625,000000,20.007,20.017,19.662,19.829,137766,0
+TMFC.US,D,20180626,000000,19.928,20.007,19.839,19.928,34259,0
+TMFC.US,D,20180627,000000,20.057,20.057,19.662,19.662,51975,0
+TMFC.US,D,20180628,000000,19.799,19.888,19.622,19.879,43214,0
+TMFC.US,D,20180629,000000,20.007,20.027,19.849,19.849,28471,0
+TMFC.US,D,20180702,000000,19.799,20.017,19.75,20.017,42715,0
+TMFC.US,D,20180703,000000,20.066,20.066,19.794,19.794,17312,0
+TMFC.US,D,20180705,000000,19.977,19.997,19.809,19.947,26560,0
+TMFC.US,D,20180706,000000,19.908,20.234,19.908,20.174,35944,0
+TMFC.US,D,20180709,000000,20.362,20.489,20.262,20.489,98738,0
+TMFC.US,D,20180710,000000,20.528,20.538,20.402,20.489,47032,0
+TMFC.US,D,20180711,000000,20.263,20.488,20.263,20.44,41323,0
+TMFC.US,D,20180712,000000,20.578,20.696,20.495,20.696,49269,0
+TMFC.US,D,20180713,000000,20.746,20.746,20.607,20.726,57077,0
+TMFC.US,D,20180716,000000,20.823,20.823,20.696,20.746,53080,0
+TMFC.US,D,20180717,000000,20.666,20.883,20.627,20.873,22717,0
+TMFC.US,D,20180718,000000,20.972,20.972,20.82,20.913,56256,0
+TMFC.US,D,20180719,000000,20.883,20.903,20.784,20.804,39422,0
+TMFC.US,D,20180720,000000,20.873,20.958,20.794,20.814,23826,0
+TMFC.US,D,20180723,000000,20.853,20.903,20.794,20.873,40237,0
+TMFC.US,D,20180724,000000,21.091,21.149,20.904,21.011,61280,0
+TMFC.US,D,20180725,000000,20.942,21.268,20.942,21.268,44063,0
+TMFC.US,D,20180726,000000,21.041,21.119,20.943,20.992,77816,0
+TMFC.US,D,20180727,000000,21.297,21.297,20.656,20.794,90527,0
+TMFC.US,D,20180730,000000,20.843,20.843,20.449,20.519,56789,0
+TMFC.US,D,20180731,000000,20.469,20.646,20.392,20.548,49374,0
+TMFC.US,D,20180801,000000,20.696,20.774,20.593,20.686,45235,0
+TMFC.US,D,20180802,000000,20.646,20.913,20.627,20.913,32227,0
+TMFC.US,D,20180803,000000,21.011,21.011,20.863,20.942,42190,0
+TMFC.US,D,20180806,000000,21.041,21.109,20.982,21.109,43841,0
+TMFC.US,D,20180807,000000,21.189,21.267,21.091,21.208,131891,0
+TMFC.US,D,20180808,000000,21.208,21.287,21.199,21.248,78060,0
+TMFC.US,D,20180809,000000,21.327,21.327,21.223,21.238,50094,0
+TMFC.US,D,20180810,000000,21.199,21.199,20.992,21.1,52654,0
+TMFC.US,D,20180813,000000,21.258,21.258,21.006,21.041,32468,0
+TMFC.US,D,20180814,000000,21.327,21.327,21.036,21.159,40721,0
+TMFC.US,D,20180815,000000,21.091,21.109,20.843,20.952,60158,0
+TMFC.US,D,20180816,000000,21.129,21.169,21.031,21.051,32258,0
+TMFC.US,D,20180817,000000,21.051,21.089,20.893,21.021,26655,0
+TMFC.US,D,20180820,000000,21.169,21.169,21.021,21.109,31756,0
+TMFC.US,D,20180821,000000,21.061,21.268,21.061,21.189,51118,0
+TMFC.US,D,20180822,000000,21.061,21.287,21.061,21.169,52655,0
+TMFC.US,D,20180823,000000,21.248,21.337,21.199,21.258,34775,0
+TMFC.US,D,20180824,000000,21.347,21.4,21.228,21.377,35179,0
+TMFC.US,D,20180827,000000,21.534,21.593,21.416,21.583,62767,0
+TMFC.US,D,20180828,000000,21.682,21.682,21.554,21.603,64079,0
+TMFC.US,D,20180829,000000,21.672,21.819,21.662,21.819,48163,0
+TMFC.US,D,20180830,000000,21.819,21.909,21.732,21.789,57814,0
+TMFC.US,D,20180831,000000,21.799,21.853,21.702,21.809,52019,0
+TMFC.US,D,20180904,000000,21.799,21.799,21.651,21.771,59021,0
+TMFC.US,D,20180905,000000,21.771,21.771,21.444,21.514,40113,0
+TMFC.US,D,20180906,000000,21.564,21.564,21.258,21.406,29693,0
+TMFC.US,D,20180907,000000,21.337,21.51,21.327,21.406,40046,0
+TMFC.US,D,20180910,000000,21.554,21.554,21.367,21.444,54187,0
+TMFC.US,D,20180911,000000,21.435,21.642,21.377,21.642,55584,0
+TMFC.US,D,20180912,000000,21.672,21.672,21.464,21.593,55960,0
+TMFC.US,D,20180913,000000,21.742,21.771,21.651,21.732,35011,0
+TMFC.US,D,20180914,000000,21.789,21.889,21.642,21.722,145645,0
+TMFC.US,D,20180917,000000,21.829,21.829,21.444,21.484,92668,0
+TMFC.US,D,20180918,000000,21.554,21.681,21.497,21.574,50977,0
+TMFC.US,D,20180919,000000,21.702,21.702,21.514,21.662,72322,0
+TMFC.US,D,20180920,000000,21.819,21.864,21.743,21.839,47186,0
+TMFC.US,D,20180921,000000,21.977,21.977,21.732,21.752,33274,0
+TMFC.US,D,20180924,000000,21.722,21.762,21.632,21.762,24191,0
+TMFC.US,D,20180925,000000,21.682,21.809,21.682,21.771,32242,0
+TMFC.US,D,20180926,000000,21.849,21.929,21.742,21.762,55700,0
+TMFC.US,D,20180927,000000,21.762,21.987,21.762,21.909,41042,0
+TMFC.US,D,20180928,000000,21.889,21.929,21.809,21.819,66388,0
+TMFC.US,D,20181001,000000,22.027,22.164,21.879,21.919,54876,0
+TMFC.US,D,20181002,000000,21.957,21.967,21.819,21.859,96987,0
+TMFC.US,D,20181003,000000,22.007,22.007,21.869,21.889,76697,0
+TMFC.US,D,20181004,000000,21.909,21.909,21.444,21.574,78745,0
+TMFC.US,D,20181005,000000,21.622,21.652,21.219,21.377,71843,0
+TMFC.US,D,20181008,000000,21.347,21.406,21.021,21.287,95807,0
+TMFC.US,D,20181009,000000,21.159,21.435,21.159,21.307,44157,0
+TMFC.US,D,20181010,000000,21.307,21.317,20.372,20.382,178830,0
+TMFC.US,D,20181011,000000,20.204,20.538,19.859,20.134,163270,0
+TMFC.US,D,20181012,000000,20.598,20.801,20.204,20.588,91644,0
+TMFC.US,D,20181015,000000,20.627,20.627,20.302,20.372,52281,0
+TMFC.US,D,20181016,000000,20.607,20.942,20.535,20.942,37615,0
+TMFC.US,D,20181017,000000,21.011,21.011,20.716,20.883,29513,0
+TMFC.US,D,20181018,000000,20.903,20.903,20.412,20.509,38320,0
+TMFC.US,D,20181019,000000,20.538,20.736,20.402,20.548,22378,0
+TMFC.US,D,20181022,000000,20.627,20.627,20.43,20.519,33563,0
+TMFC.US,D,20181023,000000,19.908,20.455,19.898,20.421,52726,0
+TMFC.US,D,20181024,000000,20.214,20.352,19.602,19.632,86677,0
+TMFC.US,D,20181025,000000,19.879,20.312,19.809,20.214,52014,0
+TMFC.US,D,20181026,000000,19.76,20.02,19.481,19.75,74887,0
+TMFC.US,D,20181029,000000,19.888,20.063,19.138,19.474,62956,0
+TMFC.US,D,20181030,000000,19.444,19.711,19.334,19.706,31610,0
+TMFC.US,D,20181031,000000,20.104,20.332,19.987,20.164,59520,0
+TMFC.US,D,20181101,000000,20.302,20.392,20.085,20.392,28175,0
+TMFC.US,D,20181102,000000,20.489,20.489,19.967,20.174,55161,0
+TMFC.US,D,20181105,000000,20.254,20.254,20.007,20.194,35581,0
+TMFC.US,D,20181106,000000,20.214,20.322,20.134,20.302,32901,0
+TMFC.US,D,20181107,000000,20.538,20.903,20.509,20.903,68811,0
+TMFC.US,D,20181108,000000,21.002,21.002,20.791,20.794,52261,0
+TMFC.US,D,20181109,000000,20.607,20.696,20.402,20.598,29938,0
+TMFC.US,D,20181112,000000,20.558,20.578,20.017,20.057,49128,0
+TMFC.US,D,20181113,000000,20.057,20.254,20.001,20.007,32005,0
+TMFC.US,D,20181114,000000,20.254,20.267,19.817,19.908,23591,0
+TMFC.US,D,20181115,000000,19.849,20.133,19.657,20.124,53622,0
+TMFC.US,D,20181116,000000,19.987,20.184,19.874,20.075,30289,0
+TMFC.US,D,20181119,000000,19.977,19.989,19.505,19.573,47076,0
+TMFC.US,D,20181120,000000,19.158,19.395,19.021,19.158,67589,0
+TMFC.US,D,20181121,000000,19.336,19.494,19.248,19.297,21227,0
+TMFC.US,D,20181123,000000,19.208,19.248,19.05,19.07,9714,0
+TMFC.US,D,20181126,000000,19.287,19.541,19.238,19.494,27885,0
+TMFC.US,D,20181127,000000,19.454,19.562,19.405,19.543,11372,0
+TMFC.US,D,20181128,000000,19.76,20.244,19.683,20.244,38962,0
+TMFC.US,D,20181129,000000,19.957,20.244,19.957,20.164,28637,0
+TMFC.US,D,20181130,000000,20.164,20.318,20.124,20.263,13258,0
+TMFC.US,D,20181203,000000,20.696,20.755,20.509,20.578,84469,0
+TMFC.US,D,20181204,000000,20.519,20.588,19.859,19.918,39217,0
+TMFC.US,D,20181206,000000,19.425,19.937,19.326,19.908,63941,0
+TMFC.US,D,20181207,000000,19.75,19.93,19.316,19.405,30494,0
+TMFC.US,D,20181210,000000,19.277,19.5,19.007,19.494,48539,0
+TMFC.US,D,20181211,000000,19.692,19.75,19.366,19.444,15961,0
+TMFC.US,D,20181212,000000,19.662,19.908,19.652,19.682,28719,0
+TMFC.US,D,20181213,000000,19.859,19.859,19.547,19.593,37438,0
+TMFC.US,D,20181214,000000,19.356,19.488,19.119,19.168,38944,0
+TMFC.US,D,20181217,000000,19.119,19.157,18.577,18.676,97135,0
+TMFC.US,D,20181218,000000,18.783,19,18.725,18.793,36734,0
+TMFC.US,D,20181219,000000,18.813,19.128,18.419,18.478,45114,0
+TMFC.US,D,20181220,000000,18.322,18.497,17.967,18.233,87359,0
+TMFC.US,D,20181221,000000,18.124,18.333,17.593,17.7,123722,0
+TMFC.US,D,20181224,000000,17.453,17.651,17.266,17.282,60924,0
+TMFC.US,D,20181226,000000,17.335,18.233,17.287,18.233,91382,0
+TMFC.US,D,20181227,000000,18.085,18.351,17.68,18.351,75630,0
+TMFC.US,D,20181228,000000,18.549,18.658,18.274,18.322,55719,0
+TMFC.US,D,20181231,000000,18.439,18.589,18.368,18.479,80122,0
+TMFC.US,D,20190102,000000,18.312,18.697,18.252,18.588,45313,0
+TMFC.US,D,20190103,000000,18.479,18.479,17.995,17.995,45148,0
+TMFC.US,D,20190104,000000,18.173,18.734,18.034,18.727,30630,0
+TMFC.US,D,20190107,000000,18.796,18.955,18.697,18.896,38871,0
+TMFC.US,D,20190108,000000,19.153,19.243,18.915,19.054,19154,0
+TMFC.US,D,20190109,000000,19.233,19.332,19.084,19.19,68966,0
+TMFC.US,D,20190110,000000,19.005,19.303,19.005,19.303,31332,0
+TMFC.US,D,20190111,000000,19.273,19.273,19.101,19.245,192467,0
+TMFC.US,D,20190114,000000,19.044,19.153,19.015,19.141,16915,0
+TMFC.US,D,20190115,000000,19.173,19.385,19.133,19.352,62607,0
+TMFC.US,D,20190116,000000,19.342,19.51,19.342,19.431,18010,0
+TMFC.US,D,20190117,000000,19.322,19.625,19.313,19.499,27052,0
+TMFC.US,D,20190118,000000,19.61,19.853,19.61,19.62,56468,0
+TMFC.US,D,20190122,000000,19.699,19.699,19.332,19.431,57440,0
+TMFC.US,D,20190123,000000,19.57,19.63,19.253,19.431,25268,0
+TMFC.US,D,20190124,000000,19.381,19.5,19.361,19.471,20880,0
+TMFC.US,D,20190125,000000,19.63,19.788,19.63,19.748,62518,0
+TMFC.US,D,20190128,000000,19.52,19.52,19.391,19.471,21316,0
+TMFC.US,D,20190129,000000,19.451,19.54,19.342,19.421,207621,0
+TMFC.US,D,20190130,000000,19.68,19.927,19.58,19.897,487320,0
+TMFC.US,D,20190131,000000,19.997,20.214,19.947,20.095,292577,0
+TMFC.US,D,20190201,000000,20.215,20.215,20.027,20.066,162565,0
+TMFC.US,D,20190204,000000,20.125,20.284,20.066,20.284,106496,0
+TMFC.US,D,20190205,000000,20.354,20.443,20.324,20.404,94776,0
+TMFC.US,D,20190206,000000,20.452,20.452,20.261,20.374,95130,0
+TMFC.US,D,20190207,000000,20.225,20.225,19.967,20.031,116115,0
+TMFC.US,D,20190208,000000,19.997,20.085,19.891,20.085,60968,0
+TMFC.US,D,20190211,000000,20.185,20.185,20.027,20.027,43402,0
+TMFC.US,D,20190212,000000,20.274,20.404,20.194,20.394,75054,0
+TMFC.US,D,20190213,000000,20.512,20.521,20.404,20.423,55113,0
+TMFC.US,D,20190214,000000,20.364,20.462,20.259,20.443,69551,0
+TMFC.US,D,20190215,000000,20.531,20.531,20.443,20.482,44590,0
+TMFC.US,D,20190219,000000,20.502,20.621,20.472,20.571,75531,0
+TMFC.US,D,20190220,000000,20.541,20.607,20.423,20.551,62637,0
+TMFC.US,D,20190221,000000,20.541,20.571,20.374,20.492,44725,0
+TMFC.US,D,20190222,000000,20.571,20.621,20.473,20.621,42367,0
+TMFC.US,D,20190225,000000,20.749,20.809,20.621,20.621,39553,0
+TMFC.US,D,20190226,000000,20.571,20.704,20.571,20.64,25059,0
+TMFC.US,D,20190227,000000,20.64,20.706,20.502,20.7,45893,0
+TMFC.US,D,20190228,000000,20.551,20.689,20.551,20.571,19854,0
+TMFC.US,D,20190301,000000,20.67,20.782,20.631,20.73,33960,0
+TMFC.US,D,20190304,000000,20.848,20.868,20.521,20.69,62522,0
+TMFC.US,D,20190305,000000,20.74,20.74,20.617,20.74,36020,0
+TMFC.US,D,20190306,000000,20.73,20.73,20.591,20.591,24047,0
+TMFC.US,D,20190307,000000,20.65,20.65,20.305,20.361,49109,0
+TMFC.US,D,20190308,000000,20.195,20.33,20.135,20.33,22300,0
+TMFC.US,D,20190311,000000,20.384,20.7,20.384,20.631,44175,0
+TMFC.US,D,20190312,000000,20.68,20.848,20.68,20.819,31600,0
+TMFC.US,D,20190313,000000,20.809,21.027,20.809,20.888,23978,0
+TMFC.US,D,20190314,000000,20.978,20.988,20.888,20.918,41887,0
+TMFC.US,D,20190315,000000,20.898,21.106,20.898,21.017,32922,0
+TMFC.US,D,20190318,000000,21.116,21.136,21.017,21.105,37558,0
+TMFC.US,D,20190319,000000,21.245,21.285,21.096,21.156,42347,0
+TMFC.US,D,20190320,000000,21.205,21.295,21.038,21.255,58557,0
+TMFC.US,D,20190321,000000,21.156,21.453,21.148,21.438,27751,0
+TMFC.US,D,20190322,000000,21.275,21.357,20.928,20.967,56794,0
+TMFC.US,D,20190325,000000,20.978,20.998,20.819,20.953,29783,0
+TMFC.US,D,20190326,000000,21.176,21.205,20.938,21.037,44630,0
+TMFC.US,D,20190327,000000,21.067,21.096,20.73,20.943,42126,0
+TMFC.US,D,20190328,000000,20.998,21.017,20.857,20.938,30591,0
+TMFC.US,D,20190329,000000,21.096,21.155,21.008,21.106,49294,0
+TMFC.US,D,20190401,000000,21.325,21.4,21.246,21.355,48923,0
+TMFC.US,D,20190402,000000,21.345,21.463,21.345,21.463,30446,0
+TMFC.US,D,20190403,000000,21.592,21.654,21.513,21.523,48115,0
+TMFC.US,D,20190404,000000,21.622,21.622,21.453,21.553,35474,0
+TMFC.US,D,20190405,000000,21.563,21.672,21.563,21.672,37447,0
+TMFC.US,D,20190408,000000,21.662,21.692,21.52,21.692,19806,0
+TMFC.US,D,20190409,000000,21.642,21.667,21.563,21.612,34261,0
+TMFC.US,D,20190410,000000,21.632,21.702,21.607,21.702,22818,0
+TMFC.US,D,20190411,000000,21.8,21.8,21.612,21.662,40700,0
+TMFC.US,D,20190412,000000,21.722,21.79,21.712,21.712,34134,0
+TMFC.US,D,20190415,000000,21.742,21.81,21.702,21.81,71368,0
+TMFC.US,D,20190416,000000,21.9,21.9,21.774,21.82,34009,0
+TMFC.US,D,20190417,000000,21.9,21.9,21.722,21.81,25832,0
+TMFC.US,D,20190418,000000,21.83,21.85,21.737,21.836,17536,0
+TMFC.US,D,20190422,000000,21.785,21.9,21.771,21.892,73480,0
+TMFC.US,D,20190423,000000,21.9,22.187,21.9,22.157,37580,0
+TMFC.US,D,20190424,000000,22.237,22.237,22.128,22.128,50959,0
+TMFC.US,D,20190425,000000,22.227,22.293,22.148,22.267,43670,0
+TMFC.US,D,20190426,000000,22.297,22.376,22.167,22.376,43352,0
+TMFC.US,D,20190429,000000,22.436,22.485,22.327,22.475,79368,0
+TMFC.US,D,20190430,000000,22.406,22.406,22.117,22.307,40315,0
+TMFC.US,D,20190501,000000,22.436,22.436,22.207,22.207,50023,0
+TMFC.US,D,20190502,000000,22.247,22.247,21.92,22.029,44508,0
+TMFC.US,D,20190503,000000,22.147,22.345,22.147,22.341,28225,0
+TMFC.US,D,20190506,000000,21.9,22.267,21.9,22.257,48449,0
+TMFC.US,D,20190507,000000,22.069,22.089,21.64,21.84,78397,0
+TMFC.US,D,20190508,000000,21.692,21.953,21.692,21.81,32584,0
+TMFC.US,D,20190509,000000,21.622,21.762,21.453,21.762,42395,0
+TMFC.US,D,20190510,000000,21.712,21.87,21.355,21.8,58508,0
+TMFC.US,D,20190513,000000,21.365,21.365,21.067,21.176,79295,0
+TMFC.US,D,20190514,000000,21.325,21.424,21.176,21.255,63656,0
+TMFC.US,D,20190515,000000,21.235,21.612,21.203,21.573,52114,0
+TMFC.US,D,20190516,000000,21.702,21.909,21.632,21.79,40259,0
+TMFC.US,D,20190517,000000,21.642,21.85,21.612,21.642,31708,0
+TMFC.US,D,20190520,000000,21.573,21.573,21.299,21.424,37196,0
+TMFC.US,D,20190521,000000,21.612,21.612,21.503,21.582,29806,0
+TMFC.US,D,20190522,000000,21.553,21.576,21.483,21.526,30757,0
+TMFC.US,D,20190523,000000,21.345,21.345,21.096,21.255,27774,0
+TMFC.US,D,20190524,000000,21.285,21.394,21.215,21.235,19701,0
+TMFC.US,D,20190528,000000,21.245,21.424,21.136,21.136,71932,0
+TMFC.US,D,20190529,000000,21.096,21.096,20.862,20.958,35817,0
+TMFC.US,D,20190530,000000,21.087,21.087,20.965,21.067,20873,0
+TMFC.US,D,20190531,000000,20.858,20.878,20.71,20.71,70415,0
+TMFC.US,D,20190603,000000,20.631,20.7,20.205,20.364,70615,0
+TMFC.US,D,20190604,000000,20.551,20.819,20.472,20.819,33650,0
+TMFC.US,D,20190605,000000,21.017,21.077,20.848,21.046,57429,0
+TMFC.US,D,20190606,000000,21.136,21.255,20.991,21.196,39864,0
+TMFC.US,D,20190607,000000,21.225,21.602,21.225,21.592,32210,0
+TMFC.US,D,20190610,000000,21.762,21.91,21.612,21.762,85506,0
+TMFC.US,D,20190611,000000,21.989,21.989,21.632,21.752,23550,0
+TMFC.US,D,20190612,000000,21.78,21.78,21.626,21.682,30533,0
+TMFC.US,D,20190613,000000,21.81,21.81,21.692,21.712,16238,0
+TMFC.US,D,20190614,000000,21.702,21.762,21.642,21.712,19809,0
+TMFC.US,D,20190617,000000,21.81,21.86,21.753,21.81,28400,0
+TMFC.US,D,20190618,000000,22.009,22.167,21.969,22.019,64791,0
+TMFC.US,D,20190619,000000,22.059,22.142,21.99,22.128,50209,0
+TMFC.US,D,20190620,000000,22.336,22.415,22.147,22.336,59691,0
+TMFC.US,D,20190621,000000,22.252,22.416,22.247,22.287,37187,0
+TMFC.US,D,20190624,000000,22.307,22.376,22.257,22.277,38136,0
+TMFC.US,D,20190625,000000,22.307,22.307,21.88,21.91,22544,0
+TMFC.US,D,20190626,000000,22.079,22.1,21.941,21.989,28158,0
+TMFC.US,D,20190627,000000,21.969,22.093,21.969,22.058,26767,0
+TMFC.US,D,20190628,000000,22.044,22.114,22.009,22.049,25347,0
+TMFC.US,D,20190701,000000,22.356,22.426,22.264,22.327,66239,0
+TMFC.US,D,20190702,000000,22.327,22.456,22.327,22.456,36085,0
+TMFC.US,D,20190703,000000,22.495,22.624,22.456,22.614,19983,0
+TMFC.US,D,20190705,000000,22.554,22.624,22.434,22.604,16875,0
+TMFC.US,D,20190708,000000,22.436,22.515,22.386,22.515,18584,0
+TMFC.US,D,20190709,000000,22.456,22.599,22.455,22.574,26180,0
+TMFC.US,D,20190710,000000,22.634,22.821,22.634,22.802,55354,0
+TMFC.US,D,20190711,000000,22.816,22.901,22.782,22.841,69113,0
+TMFC.US,D,20190712,000000,22.841,22.945,22.792,22.945,27296,0
+TMFC.US,D,20190715,000000,22.92,22.99,22.91,22.95,21810,0
+TMFC.US,D,20190716,000000,22.93,22.99,22.858,22.94,41358,0
+TMFC.US,D,20190717,000000,22.871,22.95,22.747,22.762,21720,0
+TMFC.US,D,20190718,000000,22.752,22.752,22.576,22.732,32332,0
+TMFC.US,D,20190719,000000,22.891,22.891,22.557,22.604,31265,0
+TMFC.US,D,20190722,000000,22.674,22.712,22.594,22.712,30002,0
+TMFC.US,D,20190723,000000,22.772,22.857,22.674,22.802,26660,0
+TMFC.US,D,20190724,000000,22.693,22.917,22.693,22.891,29949,0
+TMFC.US,D,20190725,000000,22.94,22.94,22.742,22.742,10856,0
+TMFC.US,D,20190726,000000,22.871,23.05,22.871,23.03,31007,0
+TMFC.US,D,20190729,000000,23.08,23.08,22.871,22.94,31951,0
+TMFC.US,D,20190730,000000,22.752,22.871,22.752,22.831,24899,0
+TMFC.US,D,20190731,000000,22.94,22.94,22.446,22.614,31241,0
+TMFC.US,D,20190801,000000,22.712,22.99,22.465,22.544,38075,0
+TMFC.US,D,20190802,000000,22.376,22.447,22.079,22.217,68331,0
+TMFC.US,D,20190805,000000,21.86,21.86,21.285,21.453,71593,0
+TMFC.US,D,20190806,000000,21.662,21.83,21.533,21.81,35237,0
+TMFC.US,D,20190807,000000,21.652,21.912,21.419,21.89,36147,0
+TMFC.US,D,20190808,000000,22.049,22.376,21.989,22.376,18867,0
+TMFC.US,D,20190809,000000,22.247,22.272,22.099,22.167,12664,0
+TMFC.US,D,20190812,000000,22.138,22.138,21.85,21.945,23848,0
+TMFC.US,D,20190813,000000,21.959,22.419,21.887,22.277,30472,0
+TMFC.US,D,20190814,000000,22.029,22.029,21.642,21.692,49756,0
+TMFC.US,D,20190815,000000,21.692,21.78,21.563,21.701,37848,0
+TMFC.US,D,20190816,000000,21.89,22.029,21.87,22.029,16408,0
+TMFC.US,D,20190819,000000,22.227,22.336,22.217,22.277,23246,0
+TMFC.US,D,20190820,000000,22.297,22.349,22.138,22.138,22631,0
+TMFC.US,D,20190821,000000,22.267,22.406,22.267,22.336,24854,0
+TMFC.US,D,20190822,000000,22.366,22.456,22.147,22.297,22031,0
+TMFC.US,D,20190823,000000,22.109,22.327,21.652,21.722,28628,0
+TMFC.US,D,20190826,000000,21.89,21.916,21.79,21.91,24399,0
+TMFC.US,D,20190827,000000,22.019,22.089,21.83,21.894,29865,0
+TMFC.US,D,20190828,000000,21.84,21.992,21.78,21.979,20681,0
+TMFC.US,D,20190829,000000,22.247,22.346,22.177,22.287,16794,0
+TMFC.US,D,20190830,000000,22.366,22.406,22.157,22.227,16335,0
+TMFC.US,D,20190903,000000,22.029,22.233,22.013,22.039,35613,0
+TMFC.US,D,20190904,000000,22.157,22.277,22.147,22.277,28345,0
+TMFC.US,D,20190905,000000,22.534,22.659,22.49,22.624,30215,0
+TMFC.US,D,20190906,000000,22.644,22.673,22.584,22.584,25559,0
+TMFC.US,D,20190909,000000,22.614,22.654,22.406,22.495,43150,0
+TMFC.US,D,20190910,000000,22.446,22.446,22.197,22.346,20388,0
+TMFC.US,D,20190911,000000,22.446,22.524,22.368,22.495,32095,0
+TMFC.US,D,20190912,000000,22.664,22.752,22.623,22.654,30728,0
+TMFC.US,D,20190913,000000,22.624,22.683,22.564,22.594,25438,0
+TMFC.US,D,20190916,000000,22.416,22.574,22.416,22.495,32633,0
+TMFC.US,D,20190917,000000,22.436,22.634,22.436,22.634,18538,0
+TMFC.US,D,20190918,000000,22.554,22.634,22.401,22.634,11318,0
+TMFC.US,D,20190919,000000,22.574,22.743,22.574,22.624,15198,0
+TMFC.US,D,20190920,000000,22.654,22.684,22.446,22.495,24733,0
+TMFC.US,D,20190923,000000,22.495,22.514,22.386,22.455,17733,0
+TMFC.US,D,20190924,000000,22.593,22.618,22.11,22.187,37520,0
+TMFC.US,D,20190925,000000,22.138,22.386,22.049,22.386,16184,0
+TMFC.US,D,20190926,000000,22.446,22.446,22.207,22.317,14063,0
+TMFC.US,D,20190927,000000,22.446,22.446,22.009,22.128,29772,0
+TMFC.US,D,20190930,000000,22.138,22.299,22.128,22.267,12251,0
+TMFC.US,D,20191001,000000,22.297,22.465,22.089,22.119,15060,0
+TMFC.US,D,20191002,000000,22.009,22.009,21.622,21.742,76505,0
+TMFC.US,D,20191003,000000,21.662,21.92,21.485,21.92,27112,0
+TMFC.US,D,20191004,000000,21.95,22.237,21.95,22.197,10438,0
+TMFC.US,D,20191007,000000,22.207,22.307,22.187,22.217,14827,0
+TMFC.US,D,20191008,000000,22.059,22.089,21.87,21.87,15733,0
+TMFC.US,D,20191009,000000,21.989,22.167,21.989,22.099,21264,0
+TMFC.US,D,20191010,000000,22.029,22.317,22.029,22.237,23800,0
+TMFC.US,D,20191011,000000,22.51,22.664,22.485,22.49,30418,0
+TMFC.US,D,20191014,000000,22.495,22.564,22.495,22.495,15612,0
+TMFC.US,D,20191015,000000,22.505,22.831,22.505,22.802,45242,0
+TMFC.US,D,20191016,000000,22.703,22.752,22.584,22.714,19078,0
+TMFC.US,D,20191017,000000,22.802,22.851,22.802,22.831,9828,0
+TMFC.US,D,20191018,000000,22.802,22.833,22.578,22.664,11707,0
+TMFC.US,D,20191021,000000,22.772,22.782,22.693,22.782,11686,0
+TMFC.US,D,20191022,000000,22.871,22.875,22.604,22.604,19021,0
+TMFC.US,D,20191023,000000,22.554,22.664,22.554,22.664,9886,0
+TMFC.US,D,20191024,000000,22.772,22.805,22.703,22.805,10771,0
+TMFC.US,D,20191025,000000,22.683,22.935,22.683,22.91,16742,0
+TMFC.US,D,20191028,000000,23.02,23.139,23,23.121,25854,0
+TMFC.US,D,20191029,000000,23.06,23.099,22.961,22.972,19581,0
+TMFC.US,D,20191030,000000,22.96,23.122,22.934,23.108,12313,0
+TMFC.US,D,20191031,000000,23.188,23.188,22.99,23.089,15854,0
+TMFC.US,D,20191101,000000,23.129,23.261,23.129,23.261,25011,0
+TMFC.US,D,20191104,000000,23.337,23.425,23.337,23.367,25536,0
+TMFC.US,D,20191105,000000,23.447,23.447,23.248,23.304,13888,0
+TMFC.US,D,20191106,000000,23.327,23.327,23.218,23.265,15898,0
+TMFC.US,D,20191107,000000,23.387,23.464,23.337,23.367,14915,0
+TMFC.US,D,20191108,000000,23.457,23.457,23.317,23.457,18317,0
+TMFC.US,D,20191111,000000,23.476,23.476,23.347,23.387,50077,0
+TMFC.US,D,20191112,000000,23.397,23.555,23.397,23.476,43172,0
+TMFC.US,D,20191113,000000,23.447,23.545,23.447,23.535,25238,0
+TMFC.US,D,20191114,000000,23.555,23.585,23.466,23.585,15031,0
+TMFC.US,D,20191115,000000,23.645,23.744,23.592,23.744,17352,0
+TMFC.US,D,20191118,000000,23.774,23.852,23.694,23.814,33529,0
+TMFC.US,D,20191119,000000,23.794,23.912,23.774,23.869,33505,0
+TMFC.US,D,20191120,000000,23.882,23.882,23.616,23.774,25929,0
+TMFC.US,D,20191121,000000,23.764,23.784,23.695,23.714,18985,0
+TMFC.US,D,20191122,000000,23.842,23.842,23.664,23.769,12786,0
+TMFC.US,D,20191125,000000,23.794,24.006,23.794,24.006,14192,0
+TMFC.US,D,20191126,000000,24.111,24.131,24.052,24.111,43017,0
+TMFC.US,D,20191127,000000,24.229,24.239,24.131,24.239,26337,0
+TMFC.US,D,20191129,000000,24.219,24.219,24.151,24.171,16309,0
+TMFC.US,D,20191202,000000,24.259,24.259,23.764,23.897,38356,0
+TMFC.US,D,20191203,000000,23.654,23.744,23.496,23.744,38696,0
+TMFC.US,D,20191204,000000,23.794,23.868,23.794,23.814,16655,0
+TMFC.US,D,20191205,000000,23.814,23.852,23.764,23.825,24675,0
+TMFC.US,D,20191206,000000,23.967,24.08,23.967,24.041,27772,0
+TMFC.US,D,20191209,000000,24.091,24.131,23.942,23.982,60162,0
+TMFC.US,D,20191210,000000,24.081,24.081,23.897,23.932,23977,0
+TMFC.US,D,20191211,000000,24.051,24.051,23.952,24.041,14943,0
+TMFC.US,D,20191212,000000,24.012,24.239,24.002,24.171,27157,0
+TMFC.US,D,20191213,000000,24.2,24.269,24.141,24.259,25490,0
+TMFC.US,D,20191216,000000,24.537,24.537,24.386,24.508,18561,0
+TMFC.US,D,20191217,000000,24.626,24.626,24.468,24.498,16163,0
+TMFC.US,D,20191218,000000,24.597,24.597,24.498,24.527,26101,0
+TMFC.US,D,20191219,000000,24.527,24.647,24.494,24.634,18579,0
+TMFC.US,D,20191220,000000,24.807,24.807,24.707,24.737,34876,0
+TMFC.US,D,20191223,000000,24.885,24.885,24.767,24.787,33704,0
+TMFC.US,D,20191224,000000,24.895,24.895,24.747,24.777,21136,0
+TMFC.US,D,20191226,000000,24.865,25.001,24.84,24.99,39394,0
+TMFC.US,D,20191227,000000,25.145,25.146,24.965,25.025,74913,0
+TMFC.US,D,20191230,000000,25.005,25.015,24.717,24.777,48150,0
+TMFC.US,D,20191231,000000,24.707,24.895,24.707,24.895,60676,0
+TMFC.US,D,20200102,000000,25.145,25.254,25.005,25.254,84903,0
+TMFC.US,D,20200103,000000,25.065,25.184,25.015,25.055,188166,0
+TMFC.US,D,20200106,000000,24.975,25.244,24.777,25.244,52258,0
+TMFC.US,D,20200107,000000,25.254,25.255,25.152,25.178,30989,0
+TMFC.US,D,20200108,000000,25.105,25.514,25.105,25.404,37993,0
+TMFC.US,D,20200109,000000,25.623,25.666,25.534,25.643,92108,0
+TMFC.US,D,20200110,000000,25.793,25.793,25.563,25.613,70693,0
+TMFC.US,D,20200113,000000,25.753,25.853,25.663,25.843,64832,0
+TMFC.US,D,20200114,000000,25.892,25.902,25.723,25.753,55341,0
+TMFC.US,D,20200115,000000,25.813,25.912,25.763,25.833,42205,0
+TMFC.US,D,20200116,000000,26.012,26.072,25.912,26.072,46817,0
+TMFC.US,D,20200117,000000,26.222,26.222,26.084,26.202,62741,0
+TMFC.US,D,20200121,000000,26.162,26.261,26.122,26.212,60766,0
+TMFC.US,D,20200122,000000,26.361,26.381,26.201,26.232,71496,0
+TMFC.US,D,20200123,000000,26.271,26.278,26.122,26.261,47209,0
+TMFC.US,D,20200124,000000,26.411,26.411,25.937,26.062,59327,0
+TMFC.US,D,20200127,000000,25.524,25.691,25.33,25.424,102266,0
+TMFC.US,D,20200128,000000,25.663,25.952,25.663,25.912,49582,0
+TMFC.US,D,20200129,000000,26.132,26.152,25.904,26.022,54651,0
+TMFC.US,D,20200130,000000,25.942,26.122,25.803,26.122,32166,0
+TMFC.US,D,20200131,000000,26.202,26.202,25.633,25.663,85063,0
+TMFC.US,D,20200203,000000,25.723,26.102,25.723,26.062,53512,0
+TMFC.US,D,20200204,000000,26.271,26.6,26.271,26.551,41404,0
+TMFC.US,D,20200205,000000,26.88,26.88,26.464,26.561,63079,0
+TMFC.US,D,20200206,000000,26.72,26.82,26.615,26.78,93329,0
+TMFC.US,D,20200207,000000,26.76,26.842,26.66,26.75,40918,0
+TMFC.US,D,20200210,000000,26.77,27.048,26.68,27.048,53153,0
+TMFC.US,D,20200211,000000,27.258,27.297,26.964,27.068,141233,0
+TMFC.US,D,20200212,000000,27.248,27.277,27.068,27.277,43774,0
+TMFC.US,D,20200213,000000,27.148,27.36,27.068,27.258,90155,0
+TMFC.US,D,20200214,000000,27.337,27.377,27.238,27.357,76647,0
+TMFC.US,D,20200218,000000,27.317,27.437,27.273,27.427,83357,0
+TMFC.US,D,20200219,000000,27.616,27.696,27.517,27.607,164185,0
+TMFC.US,D,20200220,000000,27.656,27.656,27.108,27.467,94611,0
+TMFC.US,D,20200221,000000,27.387,27.387,26.86,26.969,70302,0
+TMFC.US,D,20200224,000000,25.932,26.22,25.683,25.947,221663,0
+TMFC.US,D,20200225,000000,26.082,26.152,25.075,25.165,195823,0
+TMFC.US,D,20200226,000000,25.185,25.675,25.075,25.234,165225,0
+TMFC.US,D,20200227,000000,24.647,24.978,23.989,23.989,253048,0
+TMFC.US,D,20200228,000000,23.092,24.065,22.992,24.009,312826,0
+TMFC.US,D,20200302,000000,24.378,25.264,23.989,25.264,267916,0
+TMFC.US,D,20200303,000000,25.444,25.613,24.227,24.488,178492,0
+TMFC.US,D,20200304,000000,25.085,25.514,24.717,25.514,78454,0
+TMFC.US,D,20200305,000000,24.895,25.205,24.534,24.777,115674,0
+TMFC.US,D,20200306,000000,23.939,24.398,23.67,24.288,92950,0
+TMFC.US,D,20200309,000000,22.484,23.451,22.484,22.624,254703,0
+TMFC.US,D,20200310,000000,23.69,23.859,22.647,23.859,92860,0
+TMFC.US,D,20200311,000000,23.301,23.434,22.48,22.793,69362,0
+TMFC.US,D,20200312,000000,20.919,22.011,20.68,20.68,257366,0
+TMFC.US,D,20200313,000000,21.926,22.561,20.768,22.561,120215,0
+TMFC.US,D,20200316,000000,19.634,21.318,19.345,19.943,176086,0
+TMFC.US,D,20200317,000000,20.252,21.258,19.733,21.019,138335,0
+TMFC.US,D,20200318,000000,19.484,20.528,19.006,20.172,247855,0
+TMFC.US,D,20200319,000000,19.733,20.989,19.494,20.501,249476,0
+TMFC.US,D,20200320,000000,21.089,21.118,19.668,19.684,143552,0
+TMFC.US,D,20200323,000000,19.494,19.763,18.798,19.484,165652,0
+TMFC.US,D,20200324,000000,20.471,21.009,20.294,20.929,109856,0
+TMFC.US,D,20200325,000000,21.268,21.976,20.764,21.168,152567,0
+TMFC.US,D,20200326,000000,21.298,22.335,21.298,22.335,159337,0
+TMFC.US,D,20200327,000000,21.786,22.125,21.428,21.428,97914,0
+TMFC.US,D,20200330,000000,21.777,22.335,21.577,22.215,66568,0
+TMFC.US,D,20200331,000000,22.086,22.574,21.886,21.946,99215,0
+TMFC.US,D,20200401,000000,21.378,21.536,20.999,21.055,54327,0
+TMFC.US,D,20200402,000000,20.929,21.442,20.854,21.437,142172,0
+TMFC.US,D,20200403,000000,21.507,21.597,20.934,21.184,29465,0
+TMFC.US,D,20200406,000000,21.786,22.674,21.732,22.554,78777,0
+TMFC.US,D,20200407,000000,23.471,23.471,22.482,22.654,89535,0
+TMFC.US,D,20200408,000000,22.912,23.271,22.533,23.241,55514,0
+TMFC.US,D,20200409,000000,23.5,23.52,23.092,23.276,84562,0
+TMFC.US,D,20200413,000000,23.211,23.471,22.922,23.461,83390,0
+TMFC.US,D,20200414,000000,23.74,24.408,23.74,24.347,89781,0
+TMFC.US,D,20200415,000000,23.979,24.169,23.732,23.939,72585,0
+TMFC.US,D,20200416,000000,24.228,24.405,23.999,24.328,79945,0
+TMFC.US,D,20200417,000000,24.895,24.895,24.318,24.597,114521,0
+TMFC.US,D,20200420,000000,24.258,24.687,24.258,24.438,66976,0
+TMFC.US,D,20200421,000000,24.149,24.188,23.421,23.52,134912,0
+TMFC.US,D,20200422,000000,23.899,24.298,23.899,24.119,45740,0
+TMFC.US,D,20200423,000000,24.258,24.518,24.126,24.238,49598,0
+TMFC.US,D,20200424,000000,24.338,24.577,24.159,24.448,88677,0
+TMFC.US,D,20200427,000000,24.817,24.905,24.667,24.777,66052,0
+TMFC.US,D,20200428,000000,25.055,25.055,24.348,24.348,46235,0
+TMFC.US,D,20200429,000000,24.995,25.262,24.819,25.205,71652,0
+TMFC.US,D,20200430,000000,25.254,25.304,25.004,25.185,46887,0
+TMFC.US,D,20200501,000000,24.567,24.895,24.378,24.617,59000,0
+TMFC.US,D,20200504,000000,24.388,24.817,24.218,24.817,43884,0
+TMFC.US,D,20200505,000000,25.075,25.284,24.945,25.095,56655,0
+TMFC.US,D,20200506,000000,25.264,25.334,24.995,25.135,78164,0
+TMFC.US,D,20200507,000000,25.444,25.494,25.237,25.374,43952,0
+TMFC.US,D,20200508,000000,25.693,25.736,25.524,25.678,111175,0
+TMFC.US,D,20200511,000000,25.623,26.052,25.514,25.942,101778,0
+TMFC.US,D,20200512,000000,26.062,26.062,25.424,25.454,76961,0
+TMFC.US,D,20200513,000000,25.324,25.633,24.837,25.145,91904,0
+TMFC.US,D,20200514,000000,24.797,25.314,24.691,25.294,54137,0
+TMFC.US,D,20200515,000000,25.165,25.603,25.067,25.603,54035,0
+TMFC.US,D,20200518,000000,26.132,26.172,25.952,26.082,78067,0
+TMFC.US,D,20200519,000000,26.082,26.301,25.992,25.992,65266,0
+TMFC.US,D,20200520,000000,26.341,26.466,26.241,26.431,63138,0
+TMFC.US,D,20200521,000000,26.411,26.501,26.142,26.202,75737,0
+TMFC.US,D,20200522,000000,26.202,26.341,26.092,26.331,98401,0
+TMFC.US,D,20200526,000000,26.979,26.979,26.311,26.371,95335,0
+TMFC.US,D,20200527,000000,26.411,26.501,25.839,26.451,92196,0
+TMFC.US,D,20200528,000000,26.351,26.89,26.351,26.501,81540,0
+TMFC.US,D,20200529,000000,26.59,26.82,26.379,26.65,42969,0
+TMFC.US,D,20200601,000000,26.72,26.9,26.65,26.82,63951,0
+TMFC.US,D,20200602,000000,26.949,26.959,26.676,26.959,49336,0
+TMFC.US,D,20200603,000000,27.018,27.198,26.964,27.198,59187,0
+TMFC.US,D,20200604,000000,27.088,27.208,26.741,26.939,62160,0
+TMFC.US,D,20200605,000000,27.218,27.516,27.028,27.497,112022,0
+TMFC.US,D,20200608,000000,27.517,27.696,27.307,27.636,99762,0
+TMFC.US,D,20200609,000000,27.616,27.906,27.557,27.776,98193,0
+TMFC.US,D,20200610,000000,28.005,28.245,27.906,28.105,91441,0
+TMFC.US,D,20200611,000000,27.407,27.626,26.561,26.64,135693,0
+TMFC.US,D,20200612,000000,27.307,27.307,26.341,26.69,132360,0
+TMFC.US,D,20200615,000000,26.471,27.188,26.291,27.088,112114,0
+TMFC.US,D,20200616,000000,27.597,27.728,27.208,27.597,60291,0
+TMFC.US,D,20200617,000000,27.626,27.836,27.517,27.537,67474,0
+TMFC.US,D,20200618,000000,27.447,27.696,27.447,27.636,64438,0
+TMFC.US,D,20200619,000000,27.995,27.995,27.487,27.597,59593,0
+TMFC.US,D,20200622,000000,27.676,27.987,27.567,27.964,47548,0
+TMFC.US,D,20200623,000000,28.105,28.436,28.095,28.265,101477,0
+TMFC.US,D,20200624,000000,28.155,28.265,27.407,27.626,86270,0
+TMFC.US,D,20200625,000000,27.437,27.896,27.297,27.856,90902,0
+TMFC.US,D,20200626,000000,27.876,27.876,27.098,27.098,70796,0
+TMFC.US,D,20200629,000000,27.267,27.357,26.83,27.347,65744,0
+TMFC.US,D,20200630,000000,27.477,27.95,27.347,27.906,43914,0
+TMFC.US,D,20200701,000000,28.055,28.419,27.917,28.324,48902,0
+TMFC.US,D,20200702,000000,28.733,28.793,28.394,28.394,37068,0
+TMFC.US,D,20200706,000000,28.813,29.171,28.777,29.112,128533,0
+TMFC.US,D,20200707,000000,29.052,29.39,28.903,28.903,63916,0
+TMFC.US,D,20200708,000000,28.933,29.301,28.933,29.291,46075,0
+TMFC.US,D,20200709,000000,29.56,29.56,29.002,29.48,50561,0
+TMFC.US,D,20200710,000000,29.48,29.63,29.147,29.6,62864,0
+TMFC.US,D,20200713,000000,29.899,30.213,28.983,29.072,108723,0
+TMFC.US,D,20200714,000000,28.813,29.42,28.444,29.42,82513,0
+TMFC.US,D,20200715,000000,29.48,29.63,29.14,29.47,93195,0
+TMFC.US,D,20200716,000000,29.251,29.281,28.963,29.181,54711,0
+TMFC.US,D,20200717,000000,29.241,29.38,29.072,29.34,43324,0
+TMFC.US,D,20200720,000000,29.35,30.108,29.285,30.008,71672,0
+TMFC.US,D,20200721,000000,30.348,30.348,29.689,29.799,66022,0
+TMFC.US,D,20200722,000000,29.689,29.949,29.65,29.924,51176,0
+TMFC.US,D,20200723,000000,29.939,29.989,29.072,29.211,71736,0
+TMFC.US,D,20200724,000000,28.903,29.161,28.607,29.022,55972,0
+TMFC.US,D,20200727,000000,29.112,29.47,29.082,29.38,46917,0
+TMFC.US,D,20200728,000000,29.45,29.47,29.062,29.122,42794,0
+TMFC.US,D,20200729,000000,29.251,29.54,29.241,29.51,36394,0
+TMFC.US,D,20200730,000000,29.321,29.54,29.008,29.53,36678,0
+TMFC.US,D,20200731,000000,29.969,29.969,29.51,29.919,50486,0
+TMFC.US,D,20200803,000000,30.377,30.447,30.208,30.367,113088,0
+TMFC.US,D,20200804,000000,30.308,30.477,30.202,30.447,52554,0
+TMFC.US,D,20200805,000000,30.677,30.756,30.497,30.699,41716,0
+TMFC.US,D,20200806,000000,30.796,31.185,30.677,31.095,72316,0
+TMFC.US,D,20200807,000000,31.125,31.194,30.637,30.866,62653,0
+TMFC.US,D,20200810,000000,30.986,30.986,30.497,30.736,47595,0
+TMFC.US,D,20200811,000000,30.687,30.811,30.238,30.328,50650,0
+TMFC.US,D,20200812,000000,30.427,30.996,30.427,30.966,44378,0
+TMFC.US,D,20200813,000000,31.006,31.245,30.956,31.045,35038,0
+TMFC.US,D,20200814,000000,31.125,31.13,30.886,30.936,48014,0
+TMFC.US,D,20200817,000000,31.185,31.295,31.155,31.245,34683,0
+TMFC.US,D,20200818,000000,31.374,31.633,31.245,31.613,46638,0
+TMFC.US,D,20200819,000000,31.792,31.792,31.374,31.463,68668,0
+TMFC.US,D,20200820,000000,31.393,31.882,31.265,31.802,58685,0
+TMFC.US,D,20200821,000000,31.872,32.091,31.723,31.992,79219,0
+TMFC.US,D,20200824,000000,32.45,32.52,31.963,32.261,73252,0
+TMFC.US,D,20200825,000000,32.291,32.505,32.155,32.49,89331,0
+TMFC.US,D,20200826,000000,32.73,33.358,32.69,33.238,123053,0
+TMFC.US,D,20200827,000000,33.496,33.516,32.995,33.158,127405,0
+TMFC.US,D,20200828,000000,33.378,33.428,33.229,33.398,61263,0
+TMFC.US,D,20200831,000000,33.496,33.775,33.437,33.546,129346,0
+TMFC.US,D,20200901,000000,33.915,34.085,33.716,34.045,83061,0
+TMFC.US,D,20200902,000000,34.503,34.503,33.786,34.503,130925,0
+TMFC.US,D,20200903,000000,34.144,34.144,32.44,32.849,247990,0
+TMFC.US,D,20200904,000000,32.47,32.939,30.966,32.408,330648,0
+TMFC.US,D,20200908,000000,31.364,31.802,31.036,31.036,153049,0
+TMFC.US,D,20200909,000000,31.683,32.156,31.423,31.802,78357,0
+TMFC.US,D,20200910,000000,32.231,32.341,31.195,31.383,94866,0
+TMFC.US,D,20200911,000000,31.653,31.653,30.736,31.115,59088,0
+TMFC.US,D,20200914,000000,31.383,31.822,31.366,31.593,100779,0
+TMFC.US,D,20200915,000000,32.052,32.171,31.758,31.992,54147,0
+TMFC.US,D,20200916,000000,32.121,32.121,31.513,31.532,47655,0
+TMFC.US,D,20200917,000000,31.016,31.275,30.721,31.065,79207,0
+TMFC.US,D,20200918,000000,31.295,31.295,30.292,30.647,101999,0
+TMFC.US,D,20200921,000000,30.178,30.687,29.903,30.687,77550,0
+TMFC.US,D,20200922,000000,30.986,31.275,30.586,31.275,53518,0
+TMFC.US,D,20200923,000000,31.255,31.255,30.228,30.407,41616,0
+TMFC.US,D,20200924,000000,30.128,30.727,29.959,30.437,38859,0
+TMFC.US,D,20200925,000000,30.627,31.178,30.377,31.175,39788,0
+TMFC.US,D,20200928,000000,31.752,31.752,31.383,31.548,62951,0
+TMFC.US,D,20200929,000000,31.703,31.713,31.433,31.513,26875,0
+TMFC.US,D,20200930,000000,31.513,32.091,31.499,31.782,40125,0
+TMFC.US,D,20201001,000000,31.992,32.247,31.912,32.101,68811,0
+TMFC.US,D,20201002,000000,31.383,31.909,31.305,31.493,68914,0
+TMFC.US,D,20201005,000000,31.792,32.091,31.752,32.091,73097,0
+TMFC.US,D,20201006,000000,32.101,32.101,31.438,31.493,53416,0
+TMFC.US,D,20201007,000000,31.713,32.141,31.713,32.121,37615,0
+TMFC.US,D,20201008,000000,32.401,32.401,32.091,32.261,21252,0
+TMFC.US,D,20201009,000000,32.47,32.73,32.366,32.73,39443,0
+TMFC.US,D,20201012,000000,33.208,33.794,32.999,33.506,76790,0
+TMFC.US,D,20201013,000000,33.646,33.721,33.368,33.521,45660,0
+TMFC.US,D,20201014,000000,33.626,33.626,33.011,33.278,91786,0
+TMFC.US,D,20201015,000000,32.789,33.084,32.489,32.949,104606,0
+TMFC.US,D,20201016,000000,33.308,33.383,32.899,32.899,55776,0
+TMFC.US,D,20201019,000000,33.178,33.196,32.3,32.361,46288,0
+TMFC.US,D,20201020,000000,32.57,32.796,32.288,32.41,35099,0
+TMFC.US,D,20201021,000000,32.57,32.779,32.381,32.47,56821,0
+TMFC.US,D,20201022,000000,32.42,32.64,32.032,32.42,43091,0
+TMFC.US,D,20201023,000000,32.61,32.64,32.211,32.53,53822,0
+TMFC.US,D,20201026,000000,32.311,32.524,31.593,31.892,108671,0
+TMFC.US,D,20201027,000000,32.101,32.281,31.943,32.161,79888,0
+TMFC.US,D,20201028,000000,31.503,31.593,30.856,30.906,150227,0
+TMFC.US,D,20201029,000000,31.105,31.643,31.103,31.315,77732,0
+TMFC.US,D,20201030,000000,31.055,31.255,30.284,30.657,149011,0
+TMFC.US,D,20201102,000000,30.876,31.032,30.411,30.736,68387,0
+TMFC.US,D,20201103,000000,31.055,31.463,30.836,31.225,48287,0
+TMFC.US,D,20201104,000000,31.982,32.819,31.982,32.66,108818,0
+TMFC.US,D,20201105,000000,33.378,33.467,33.138,33.388,91764,0
+TMFC.US,D,20201106,000000,33.218,33.456,32.849,33.388,84086,0
+TMFC.US,D,20201109,000000,34.523,34.533,32.969,32.999,155082,0
+TMFC.US,D,20201110,000000,32.57,32.7,32.052,32.42,73920,0
+TMFC.US,D,20201111,000000,32.779,33.034,32.661,33.009,37610,0
+TMFC.US,D,20201112,000000,33.019,33.178,32.69,32.877,44607,0
+TMFC.US,D,20201113,000000,33.059,33.059,32.684,33.009,50674,0
+TMFC.US,D,20201116,000000,33.148,33.282,33.009,33.168,51420,0
+TMFC.US,D,20201117,000000,33.358,33.368,33.079,33.278,63183,0
+TMFC.US,D,20201118,000000,33.298,33.298,32.96,32.96,50931,0
+TMFC.US,D,20201119,000000,33.138,33.208,32.854,33.089,66658,0
+TMFC.US,D,20201120,000000,33.049,33.167,32.909,32.909,96233,0
+TMFC.US,D,20201123,000000,32.929,33.118,32.662,32.919,43178,0
+TMFC.US,D,20201124,000000,33.238,33.388,32.919,33.388,78153,0
+TMFC.US,D,20201125,000000,33.338,33.606,33.338,33.606,60391,0
+TMFC.US,D,20201127,000000,33.785,33.829,33.666,33.722,26040,0
+TMFC.US,D,20201130,000000,33.785,33.785,33.308,33.766,40801,0
+TMFC.US,D,20201201,000000,34.154,34.253,33.877,34.124,58348,0
+TMFC.US,D,20201202,000000,33.825,34.202,33.676,34.115,53431,0
+TMFC.US,D,20201203,000000,34.204,34.274,33.946,34.065,68266,0
+TMFC.US,D,20201204,000000,34.065,34.224,34.02,34.224,67902,0
+TMFC.US,D,20201207,000000,34.284,34.372,34.194,34.354,64325,0
+TMFC.US,D,20201208,000000,34.095,34.473,34.059,34.473,57688,0
+TMFC.US,D,20201209,000000,34.543,34.543,33.666,33.785,70384,0
+TMFC.US,D,20201210,000000,33.646,33.995,33.536,33.89,59874,0
+TMFC.US,D,20201211,000000,33.835,33.915,33.561,33.815,43025,0
+TMFC.US,D,20201214,000000,34.244,34.314,33.905,33.985,77682,0
+TMFC.US,D,20201215,000000,34.384,34.404,34.035,34.294,67931,0
+TMFC.US,D,20201216,000000,34.274,34.569,34.274,34.514,48641,0
+TMFC.US,D,20201217,000000,34.744,34.854,34.654,34.834,66468,0
+TMFC.US,D,20201218,000000,34.934,34.934,34.403,34.679,87135,0
+TMFC.US,D,20201221,000000,34.594,34.684,34.069,34.674,76980,0
+TMFC.US,D,20201222,000000,34.834,34.878,34.515,34.761,59031,0
+TMFC.US,D,20201223,000000,34.734,34.832,34.644,34.656,63371,0
+TMFC.US,D,20201224,000000,34.754,34.824,34.653,34.704,44015,0
+TMFC.US,D,20201228,000000,35.054,35.274,34.84,35.274,76911,0
+TMFC.US,D,20201229,000000,35.544,35.544,35.091,35.184,57342,0
+TMFC.US,D,20201230,000000,35.384,35.384,35.086,35.194,59544,0
+TMFC.US,D,20201231,000000,35.294,35.344,34.984,35.304,59784,0
+TMFC.US,D,20210104,000000,35.484,35.484,34.269,34.754,130525,0
+TMFC.US,D,20210105,000000,34.624,34.964,34.558,34.844,67066,0
+TMFC.US,D,20210106,000000,34.614,34.924,34.329,34.414,97923,0
+TMFC.US,D,20210107,000000,34.674,35.354,34.674,35.294,81255,0
+TMFC.US,D,20210108,000000,35.594,35.713,35.221,35.713,81103,0
+TMFC.US,D,20210111,000000,35.374,35.426,35.064,35.184,105502,0
+TMFC.US,D,20210112,000000,35.274,35.274,34.754,35.064,100720,0
+TMFC.US,D,20210113,000000,35.144,35.344,35.024,35.224,50479,0
+TMFC.US,D,20210114,000000,35.394,35.394,34.819,34.884,82574,0
+TMFC.US,D,20210115,000000,34.774,34.965,34.564,34.674,60267,0
+TMFC.US,D,20210119,000000,35.034,35.094,34.744,35.022,108763,0
+TMFC.US,D,20210120,000000,35.504,36.032,35.314,35.963,85303,0
+TMFC.US,D,20210121,000000,36.183,36.263,35.983,36.183,137046,0
+TMFC.US,D,20210122,000000,36.063,36.313,36.03,36.24,68070,0
+TMFC.US,D,20210125,000000,36.533,36.692,35.662,36.513,73175,0
+TMFC.US,D,20210126,000000,36.653,36.663,36.373,36.423,53126,0
+TMFC.US,D,20210127,000000,36.283,36.283,35.354,35.474,113443,0
+TMFC.US,D,20210128,000000,35.544,36.271,35.514,35.733,51272,0
+TMFC.US,D,20210129,000000,35.494,35.573,34.774,35.024,100419,0
+TMFC.US,D,20210201,000000,35.467,35.905,35.149,35.853,67048,0
+TMFC.US,D,20210202,000000,36.323,36.543,36.263,36.423,94251,0
+TMFC.US,D,20210203,000000,36.783,36.783,36.393,36.483,53592,0
+TMFC.US,D,20210204,000000,36.683,36.823,36.503,36.823,62678,0
+TMFC.US,D,20210205,000000,37.023,37.061,36.802,36.983,68239,0
+TMFC.US,D,20210208,000000,37.323,37.323,36.963,37.153,50617,0
+TMFC.US,D,20210209,000000,37.123,37.256,36.997,37.143,56457,0
+TMFC.US,D,20210210,000000,37.413,37.413,36.783,37.078,86940,0
+TMFC.US,D,20210211,000000,37.153,37.363,36.983,37.183,48180,0
+TMFC.US,D,20210212,000000,37.193,37.403,37.023,37.393,66483,0
+TMFC.US,D,20210216,000000,37.553,37.553,37.134,37.263,102184,0
+TMFC.US,D,20210217,000000,37.043,37.153,36.715,37.153,83819,0
+TMFC.US,D,20210218,000000,36.923,37.063,36.583,36.987,33526,0
+TMFC.US,D,20210219,000000,37.203,37.203,36.663,36.713,58632,0
+TMFC.US,D,20210222,000000,36.403,36.413,35.933,35.933,84733,0
+TMFC.US,D,20210223,000000,35.604,36.031,34.734,35.843,90373,0
+TMFC.US,D,20210224,000000,35.793,36.102,35.298,36.102,67958,0
+TMFC.US,D,20210225,000000,35.833,36.103,34.824,35.064,50547,0
+TMFC.US,D,20210226,000000,35.164,35.534,34.764,35.174,48213,0
+TMFC.US,D,20210301,000000,35.653,36.063,35.457,36.003,62023,0
+TMFC.US,D,20210302,000000,36.203,36.203,35.574,35.584,51819,0
+TMFC.US,D,20210303,000000,35.594,35.604,34.654,34.654,88901,0
+TMFC.US,D,20210304,000000,34.494,34.879,33.624,34.077,143357,0
+TMFC.US,D,20210305,000000,34.314,34.614,33.319,34.524,127723,0
+TMFC.US,D,20210308,000000,34.494,34.835,33.934,33.934,87453,0
+TMFC.US,D,20210309,000000,34.504,35.204,34.504,34.954,85888,0
+TMFC.US,D,20210310,000000,35.464,35.486,34.914,34.984,61000,0
+TMFC.US,D,20210311,000000,35.344,35.846,35.344,35.614,51866,0
+TMFC.US,D,20210312,000000,35.474,35.494,35.094,35.484,28094,0
+TMFC.US,D,20210315,000000,35.604,35.753,35.359,35.753,39790,0
+TMFC.US,D,20210316,000000,35.983,36.192,35.703,35.863,55739,0
+TMFC.US,D,20210317,000000,35.584,36.083,35.398,35.923,25334,0
+TMFC.US,D,20210318,000000,35.384,35.514,34.914,35.034,46101,0
+TMFC.US,D,20210319,000000,35.094,35.174,34.752,35.084,30975,0
+TMFC.US,D,20210322,000000,35.244,35.666,35.244,35.506,24066,0
+TMFC.US,D,20210323,000000,35.534,35.822,35.374,35.444,32051,0
+TMFC.US,D,20210324,000000,35.693,35.693,34.934,34.934,38774,0
+TMFC.US,D,20210325,000000,34.594,34.963,34.484,34.814,40553,0
+TMFC.US,D,20210326,000000,34.854,35.324,34.734,35.204,50321,0
+TMFC.US,D,20210329,000000,35.124,35.4,34.984,35.304,40674,0
+TMFC.US,D,20210330,000000,35.264,35.264,34.894,35.054,51376,0
+TMFC.US,D,20210331,000000,35.394,35.783,35.341,35.584,47844,0
+TMFC.US,D,20210401,000000,35.883,36.127,35.883,36.123,45742,0
+TMFC.US,D,20210405,000000,36.543,36.872,36.392,36.833,39969,0
+TMFC.US,D,20210406,000000,36.803,37.003,36.703,36.863,28536,0
+TMFC.US,D,20210407,000000,36.953,37.073,36.853,36.976,34103,0
+TMFC.US,D,20210408,000000,37.233,37.353,37.113,37.343,30678,0
+TMFC.US,D,20210409,000000,37.353,37.693,37.271,37.693,39521,0
+TMFC.US,D,20210412,000000,37.763,37.763,37.493,37.683,37575,0
+TMFC.US,D,20210413,000000,37.822,38.122,37.822,38.042,41262,0
+TMFC.US,D,20210414,000000,38.182,38.182,37.668,37.713,52250,0
+TMFC.US,D,20210415,000000,38.052,38.295,38.046,38.292,46281,0
+TMFC.US,D,20210416,000000,38.352,38.352,38.059,38.272,48702,0
+TMFC.US,D,20210419,000000,38.252,38.252,37.812,37.962,48537,0
+TMFC.US,D,20210420,000000,37.972,38.016,37.533,37.673,44675,0
+TMFC.US,D,20210421,000000,37.763,37.992,37.483,37.992,40582,0
+TMFC.US,D,20210422,000000,37.992,38.072,37.472,37.513,57864,0
+TMFC.US,D,20210423,000000,37.573,38.162,37.563,38.062,28971,0
+TMFC.US,D,20210426,000000,38.212,38.272,38.002,38.222,58454,0
+TMFC.US,D,20210427,000000,38.332,38.332,38.052,38.152,28236,0
+TMFC.US,D,20210428,000000,38.052,38.252,38.027,38.058,65063,0
+TMFC.US,D,20210429,000000,38.482,38.482,37.865,38.182,36908,0
+TMFC.US,D,20210430,000000,38.032,38.142,37.921,37.942,53494,0
+TMFC.US,D,20210503,000000,38.182,38.208,37.812,37.852,49243,0
+TMFC.US,D,20210504,000000,37.623,37.623,36.883,37.213,41815,0
+TMFC.US,D,20210505,000000,37.423,37.454,36.993,37.063,27978,0
+TMFC.US,D,20210506,000000,37.153,37.313,36.803,37.313,37012,0
+TMFC.US,D,20210507,000000,37.663,37.793,37.523,37.603,40048,0
+TMFC.US,D,20210510,000000,37.533,37.533,36.843,36.873,37642,0
+TMFC.US,D,20210511,000000,36.103,36.745,36.083,36.673,49425,0
+TMFC.US,D,20210512,000000,36.193,36.324,35.693,35.813,48036,0
+TMFC.US,D,20210513,000000,36.133,36.303,35.803,36.103,50044,0
+TMFC.US,D,20210514,000000,36.483,36.833,36.383,36.803,25822,0
+TMFC.US,D,20210517,000000,36.723,36.723,36.333,36.623,52580,0
+TMFC.US,D,20210518,000000,36.733,36.823,36.403,36.453,29614,0
+TMFC.US,D,20210519,000000,36.003,36.393,35.868,36.393,23644,0
+TMFC.US,D,20210520,000000,36.613,37.028,36.613,36.913,49855,0
+TMFC.US,D,20210521,000000,37.053,37.15,36.774,36.793,29780,0
+TMFC.US,D,20210524,000000,36.963,37.45,36.963,37.343,45831,0
+TMFC.US,D,20210525,000000,37.413,37.573,37.298,37.403,59473,0
+TMFC.US,D,20210526,000000,37.363,37.581,37.363,37.513,31388,0
+TMFC.US,D,20210527,000000,37.613,37.613,37.433,37.533,38109,0
+TMFC.US,D,20210528,000000,37.663,37.723,37.488,37.553,24265,0
+TMFC.US,D,20210601,000000,37.773,37.773,37.273,37.443,31231,0
+TMFC.US,D,20210602,000000,37.423,37.513,37.263,37.383,22336,0
+TMFC.US,D,20210603,000000,37.263,37.263,36.953,37.103,19882,0
+TMFC.US,D,20210604,000000,37.203,37.618,37.183,37.593,19594,0
+TMFC.US,D,20210607,000000,37.683,37.743,37.543,37.733,20830,0
+TMFC.US,D,20210608,000000,37.763,37.927,37.593,37.795,24853,0
+TMFC.US,D,20210609,000000,37.962,37.962,37.763,37.763,26768,0
+TMFC.US,D,20210610,000000,37.793,38.122,37.793,38.122,26612,0
+TMFC.US,D,20210611,000000,38.212,38.212,38.068,38.202,40807,0
+TMFC.US,D,20210614,000000,38.142,38.482,38.122,38.482,31501,0
+TMFC.US,D,20210615,000000,38.572,38.572,38.25,38.281,23930,0
+TMFC.US,D,20210616,000000,38.412,38.429,37.827,38.172,23701,0
+TMFC.US,D,20210617,000000,38.142,38.666,38.142,38.562,21317,0
+TMFC.US,D,20210618,000000,38.452,38.465,38.252,38.312,44145,0
+TMFC.US,D,20210621,000000,38.442,38.622,38.096,38.612,90859,0
+TMFC.US,D,20210622,000000,38.692,38.992,38.592,38.972,27915,0
+TMFC.US,D,20210623,000000,39.022,39.072,38.887,38.982,38463,0
+TMFC.US,D,20210624,000000,39.242,39.306,39.094,39.122,29718,0
+TMFC.US,D,20210625,000000,39.332,39.332,39.092,39.212,47125,0
+TMFC.US,D,20210628,000000,39.362,39.522,39.326,39.522,23738,0
+TMFC.US,D,20210629,000000,39.592,39.622,39.438,39.592,38231,0
+TMFC.US,D,20210630,000000,39.612,39.617,39.503,39.562,41221,0
+TMFC.US,D,20210701,000000,39.562,39.682,39.422,39.682,30994,0
+TMFC.US,D,20210702,000000,39.892,40.151,39.872,40.131,35216,0
+TMFC.US,D,20210706,000000,40.131,40.381,40.011,40.351,31904,0
+TMFC.US,D,20210707,000000,40.491,40.901,40.297,40.531,58834,0
+TMFC.US,D,20210708,000000,40.051,40.341,39.823,40.211,68725,0
+TMFC.US,D,20210709,000000,40.351,40.59,40.311,40.581,29926,0
+TMFC.US,D,20210712,000000,40.771,40.771,40.621,40.731,35950,0
+TMFC.US,D,20210713,000000,40.731,41.043,40.661,40.721,41016,0
+TMFC.US,D,20210714,000000,40.951,41.06,40.721,40.781,40404,0
+TMFC.US,D,20210715,000000,40.781,40.781,40.401,40.591,50976,0
+TMFC.US,D,20210716,000000,40.761,40.811,40.301,40.401,25257,0
+TMFC.US,D,20210719,000000,39.952,39.981,39.552,39.822,63040,0
+TMFC.US,D,20210720,000000,40.071,40.489,39.86,40.411,36534,0
+TMFC.US,D,20210721,000000,40.451,40.651,40.406,40.651,31159,0
+TMFC.US,D,20210722,000000,40.761,40.969,40.744,40.941,40946,0
+TMFC.US,D,20210723,000000,41.361,41.581,41.121,41.561,33560,0
+TMFC.US,D,20210726,000000,41.541,41.581,41.416,41.581,30184,0
+TMFC.US,D,20210727,000000,41.581,41.581,40.731,41.201,30938,0
+TMFC.US,D,20210728,000000,41.321,41.351,40.961,41.151,39534,0
+TMFC.US,D,20210729,000000,41.131,41.271,41.131,41.141,42093,0
+TMFC.US,D,20210730,000000,40.951,40.951,40.581,40.741,29920,0
+TMFC.US,D,20210802,000000,40.991,40.991,40.629,40.701,27133,0
+TMFC.US,D,20210803,000000,40.691,40.931,40.461,40.931,20130,0
+TMFC.US,D,20210804,000000,40.941,41.011,40.751,40.936,30591,0
+TMFC.US,D,20210805,000000,41.061,41.241,41.001,41.241,25014,0
+TMFC.US,D,20210806,000000,41.191,41.191,40.971,41.121,31715,0
+TMFC.US,D,20210809,000000,41.191,41.191,41.061,41.161,29152,0
+TMFC.US,D,20210810,000000,41.251,41.251,40.871,40.941,19663,0
+TMFC.US,D,20210811,000000,41.131,41.141,40.771,40.851,26339,0
+TMFC.US,D,20210812,000000,40.921,41.131,40.757,41.121,24077,0
+TMFC.US,D,20210813,000000,41.181,41.231,41.121,41.211,25011,0
+TMFC.US,D,20210816,000000,41.131,41.311,40.675,41.311,30549,0
+TMFC.US,D,20210817,000000,41.031,41.091,40.711,40.961,25723,0
+TMFC.US,D,20210818,000000,40.901,40.961,40.531,40.541,19756,0
+TMFC.US,D,20210819,000000,40.301,40.827,40.241,40.691,35056,0
+TMFC.US,D,20210820,000000,40.811,41.101,40.72,41.091,25360,0
+TMFC.US,D,20210823,000000,41.261,41.661,41.261,41.591,68721,0
+TMFC.US,D,20210824,000000,41.591,41.771,41.591,41.641,41684,0
+TMFC.US,D,20210825,000000,41.781,41.851,41.611,41.711,26962,0
+TMFC.US,D,20210826,000000,41.591,41.721,41.461,41.471,42823,0
+TMFC.US,D,20210827,000000,41.481,41.831,41.481,41.781,18712,0
+TMFC.US,D,20210830,000000,41.801,42.322,41.801,42.22,58249,0
+TMFC.US,D,20210831,000000,42.32,42.32,42.102,42.18,26649,0
+TMFC.US,D,20210901,000000,42.38,42.465,42.245,42.29,40580,0
+TMFC.US,D,20210902,000000,42.49,42.49,42.15,42.19,21788,0
+TMFC.US,D,20210903,000000,42.21,42.36,42.04,42.33,30238,0
+TMFC.US,D,20210907,000000,42.38,42.5,42.245,42.46,177319,0
+TMFC.US,D,20210908,000000,42.45,42.45,42.081,42.32,37893,0
+TMFC.US,D,20210909,000000,42.36,42.47,42.111,42.17,79447,0
+TMFC.US,D,20210910,000000,42.3,42.43,41.711,41.719,36467,0
+TMFC.US,D,20210913,000000,42.001,42.171,41.486,41.671,60587,0
+TMFC.US,D,20210914,000000,41.931,41.96,41.561,41.651,29114,0
+TMFC.US,D,20210915,000000,41.721,41.981,41.441,41.911,50844,0
+TMFC.US,D,20210916,000000,41.741,41.981,41.585,41.901,19027,0
+TMFC.US,D,20210917,000000,41.871,41.871,41.396,41.541,39514,0
+TMFC.US,D,20210920,000000,40.856,40.991,40.181,40.631,119094,0
+TMFC.US,D,20210921,000000,40.841,41.051,40.664,40.771,43302,0
+TMFC.US,D,20210922,000000,40.891,41.181,40.731,41.071,43245,0
+TMFC.US,D,20210923,000000,41.301,41.588,41.211,41.471,25449,0
+TMFC.US,D,20210924,000000,41.281,41.626,41.281,41.551,18481,0
+TMFC.US,D,20210927,000000,41.381,41.381,41.096,41.261,30715,0
+TMFC.US,D,20210928,000000,41.071,41.071,40.081,40.181,58113,0
+TMFC.US,D,20210929,000000,40.281,40.446,40.031,40.111,23666,0
+TMFC.US,D,20210930,000000,40.331,40.391,39.808,39.852,47821,0
+TMFC.US,D,20211001,000000,39.961,40.321,39.522,40.191,108643,0
+TMFC.US,D,20211004,000000,40.001,40.191,39.082,39.352,65213,0
+TMFC.US,D,20211005,000000,39.402,40.153,39.402,39.852,52756,0
+TMFC.US,D,20211006,000000,39.492,40.221,39.442,40.221,34636,0
+TMFC.US,D,20211007,000000,40.461,40.831,40.461,40.571,48665,0
+TMFC.US,D,20211008,000000,40.791,40.791,40.351,40.361,19211,0
+TMFC.US,D,20211011,000000,40.361,40.651,40.141,40.151,29908,0
+TMFC.US,D,20211012,000000,40.361,40.361,40.011,40.096,22873,0
+TMFC.US,D,20211013,000000,40.211,40.326,40.031,40.311,41400,0
+TMFC.US,D,20211014,000000,40.721,41.081,40.721,41.081,21650,0
+TMFC.US,D,20211015,000000,41.341,41.441,41.181,41.441,47048,0
+TMFC.US,D,20211018,000000,41.291,41.821,41.182,41.821,20810,0
+TMFC.US,D,20211019,000000,41.881,42.101,41.861,42.041,25158,0
+TMFC.US,D,20211020,000000,42.2,42.229,41.881,42.071,27139,0
+TMFC.US,D,20211021,000000,42.001,42.32,41.991,42.32,24093,0
+TMFC.US,D,20211022,000000,42.2,42.22,41.786,42.021,38580,0
+TMFC.US,D,20211025,000000,42.061,42.44,41.933,42.39,27662,0
+TMFC.US,D,20211026,000000,42.56,42.806,42.41,42.49,24391,0
+TMFC.US,D,20211027,000000,42.59,42.88,42.5,42.5,16822,0
+TMFC.US,D,20211028,000000,42.8,42.97,42.64,42.97,32668,0
+TMFC.US,D,20211029,000000,42.66,43.17,42.576,43.17,31717,0
+TMFC.US,D,20211101,000000,43.37,43.37,42.866,43.07,36756,0
+TMFC.US,D,20211102,000000,43,43.264,43,43.25,22136,0
+TMFC.US,D,20211103,000000,43.3,43.61,43.102,43.61,25428,0
+TMFC.US,D,20211104,000000,43.73,44.06,43.72,44.05,53087,0
+TMFC.US,D,20211105,000000,44.26,44.383,43.98,44.1,25592,0
+TMFC.US,D,20211108,000000,44.13,44.309,44.08,44.129,28775,0
+TMFC.US,D,20211109,000000,44.15,44.203,43.68,43.8,35746,0
+TMFC.US,D,20211110,000000,43.6,43.816,43.02,43.22,31210,0
+TMFC.US,D,20211111,000000,43.49,43.52,43.16,43.16,32410,0
+TMFC.US,D,20211112,000000,43.38,43.81,43.25,43.79,24641,0
+TMFC.US,D,20211115,000000,43.97,43.97,43.594,43.75,28812,0
+TMFC.US,D,20211116,000000,43.85,44.08,43.78,44.06,21562,0
+TMFC.US,D,20211117,000000,44.06,44.17,43.88,43.98,24275,0
+TMFC.US,D,20211118,000000,44.11,44.449,43.99,44.439,50585,0
+TMFC.US,D,20211119,000000,44.599,44.769,44.529,44.639,32948,0
+TMFC.US,D,20211122,000000,44.839,44.979,44.07,44.07,29603,0
+TMFC.US,D,20211123,000000,43.98,44.07,43.376,43.82,43522,0
+TMFC.US,D,20211124,000000,43.62,44.07,43.38,44.03,28969,0
+TMFC.US,D,20211126,000000,43.5,43.66,43.05,43.28,35022,0
+TMFC.US,D,20211129,000000,43.57,44.077,43.56,43.92,50525,0
+TMFC.US,D,20211130,000000,43.72,44.09,43.23,43.29,41471,0
+TMFC.US,D,20211201,000000,43.91,43.96,42.48,42.54,75886,0
+TMFC.US,D,20211202,000000,42.5,43.11,42.36,42.95,31789,0
+TMFC.US,D,20211203,000000,43.11,43.11,41.811,42.3,61545,0
+TMFC.US,D,20211206,000000,42.44,42.813,41.96,42.62,66287,0
+TMFC.US,D,20211207,000000,43.47,43.929,43.47,43.87,36930,0
+TMFC.US,D,20211208,000000,43.93,44.28,43.802,44.25,57797,0
+TMFC.US,D,20211209,000000,44.2,44.314,43.77,43.83,39224,0
+TMFC.US,D,20211210,000000,44.1,44.17,43.754,44.17,36569,0
+TMFC.US,D,20211213,000000,44.2,44.26,43.62,43.67,22586,0
+TMFC.US,D,20211214,000000,43.05,43.45,42.688,43.2,47054,0
+TMFC.US,D,20211215,000000,43.1,44,42.647,44,32350,0
+TMFC.US,D,20211216,000000,44.1,44.15,42.8148,43.05,40831,0
+TMFC.US,D,20211217,000000,42.65,43.13,42.332,42.79,33926,0
+TMFC.US,D,20211220,000000,42.12,42.35,41.99,42.2169,45809,0
+TMFC.US,D,20211221,000000,42.61,43.19,42.29,43.17,36984,0
+TMFC.US,D,20211222,000000,43.21,43.77,43.21,43.77,34742,0
+TMFC.US,D,20211223,000000,43.82,44.14,43.7333,44.06,61735,0
+TMFC.US,D,20211227,000000,44.1,44.66,44.1,44.66,97796,0
+TMFC.US,D,20211228,000000,44.75,44.75,44.4,44.57,22518,0
+TMFC.US,D,20211229,000000,44.63,44.63,44.3,44.45,32918,0
+TMFC.US,D,20211230,000000,44.48,44.66,44.2787,44.47,21722,0
+TMFC.US,D,20211231,000000,44.42,44.42,44.0625,44.15,36732,0
+TMFC.US,D,20220103,000000,44.3,44.5,44.0325,44.5,102027,0
+TMFC.US,D,20220104,000000,44.6,44.63,43.77,44.07,55497,0
+TMFC.US,D,20220105,000000,43.91,43.91,42.76,42.76,54836,0
+TMFC.US,D,20220106,000000,42.4,42.939,42.25,42.53,52762,0
+TMFC.US,D,20220107,000000,42.43,42.43,42,42.24,34376,0
+TMFC.US,D,20220110,000000,41.7,42.22,40.9501,42.22,113990,0
+TMFC.US,D,20220111,000000,42.17,42.7,41.8748,42.7,47812,0
+TMFC.US,D,20220112,000000,42.95,43.125,42.665,42.8434,62890,0
+TMFC.US,D,20220113,000000,43.05,43.09,41.7508,41.83,65781,0
+TMFC.US,D,20220114,000000,41.55,41.95,41.4301,41.89,90971,0
+TMFC.US,D,20220118,000000,41.4,41.5199,41.03,41.06,85688,0
+TMFC.US,D,20220119,000000,41.2,41.5799,40.57,40.68,62008,0
+TMFC.US,D,20220120,000000,40.86,41.4568,40.08,40.15,73440,0
+TMFC.US,D,20220121,000000,39.87,40.185,39.08,39.08,228138,0
+TMFC.US,D,20220124,000000,38.18,39.21,37.1092,39.05,196439,0
+TMFC.US,D,20220125,000000,38.62,38.9566,38,38.36,70426,0
+TMFC.US,D,20220126,000000,39.24,39.65,38.07,38.3977,89763,0
+TMFC.US,D,20220127,000000,39.055,39.2695,38.18,38.3,34862,0
+TMFC.US,D,20220128,000000,38.5,39.63,38.1098,39.62,51315,0
+TMFC.US,D,20220131,000000,39.73,40.6755,39.5335,40.6755,51733,0
+TMFC.US,D,20220201,000000,40.92,41,40.4214,41,69598,0
+TMFC.US,D,20220202,000000,41.49,41.49,40.81,41.3,47701,0
+TMFC.US,D,20220203,000000,40.32,40.53,39.65,39.68,48535,0
+TMFC.US,D,20220204,000000,39.98,40.6931,39.664,40.29,30512,0
+TMFC.US,D,20220207,000000,40.52,40.5738,39.9316,40.06,26281,0
+TMFC.US,D,20220208,000000,40,40.48,39.8,40.48,22950,0
+TMFC.US,D,20220209,000000,40.93,41.16,40.83,41.06,41047,0
+TMFC.US,D,20220210,000000,40.59,41.1,40.16,40.31,46624,0
+TMFC.US,D,20220211,000000,40.45,40.51,39.08,39.24,41363,0
+TMFC.US,D,20220214,000000,39,39.52,38.86,39.12,35554,0
+TMFC.US,D,20220215,000000,39.71,39.98,39.63,39.97,37893,0
+TMFC.US,D,20220216,000000,39.88,40.09,39.52,40.09,27562,0
+TMFC.US,D,20220217,000000,39.8,39.8,38.8922,38.94,36997,0
+TMFC.US,D,20220218,000000,39.05,39.1,38.2409,38.49,42843,0
+TMFC.US,D,20220222,000000,38.1,38.5,37.65,37.87,58200,0
+TMFC.US,D,20220223,000000,38.2,38.3346,36.95,36.95,51277,0
+TMFC.US,D,20220224,000000,35.81,38.14,35.53,38.06,121663,0
+TMFC.US,D,20220225,000000,38.38,38.8,37.865,38.8,30517,0
+TMFC.US,D,20220228,000000,38.44,38.9848,38.287,38.9,38384,0
+TMFC.US,D,20220301,000000,38.85,38.93,38.1978,38.2972,32953,0
+TMFC.US,D,20220302,000000,38.4,39.02,38.24,38.82,24868,0
+TMFC.US,D,20220303,000000,39.06,39.097,38.235,38.45,33865,0
+TMFC.US,D,20220304,000000,38.17,38.17,37.5789,37.97,86263,0
+TMFC.US,D,20220307,000000,37.81,37.89,36.55,36.6,41391,0
+TMFC.US,D,20220308,000000,36.44,37.31,35.911,36.21,48876,0
+TMFC.US,D,20220309,000000,37.2,37.67,36.94,37.5,92280,0
+TMFC.US,D,20220310,000000,37.14,37.45,36.89,37.3,35334,0
+TMFC.US,D,20220311,000000,37.55,37.55,36.63,36.65,29431,0
+TMFC.US,D,20220314,000000,36.67,36.905,36.05,36.1,46622,0
+TMFC.US,D,20220315,000000,36.34,37.22,36.34,37.08,32694,0
+TMFC.US,D,20220316,000000,37.5,38.29,37.22,38.26,62648,0
+TMFC.US,D,20220317,000000,38.21,38.96,38.1516,38.96,40129,0
+TMFC.US,D,20220318,000000,38.81,39.78,38.7362,39.78,21570,0
+TMFC.US,D,20220321,000000,39.56,39.8102,39.14,39.64,25652,0
+TMFC.US,D,20220322,000000,39.61,40.42,39.61,40.22,45485,0
+TMFC.US,D,20220323,000000,40.065,40.3,39.79,39.79,25884,0
+TMFC.US,D,20220324,000000,40.13,40.57,39.8817,40.49,23894,0
+TMFC.US,D,20220325,000000,40.67,40.773,40.1329,40.63,31064,0
+TMFC.US,D,20220328,000000,40.65,41.225,40.5852,41.225,17903,0
+TMFC.US,D,20220329,000000,41.69,41.9092,41.4,41.87,38422,0
+TMFC.US,D,20220330,000000,41.68,41.79,41.2797,41.51,32834,0
+TMFC.US,D,20220331,000000,41.6,41.6,40.86,40.875,25969,0
+TMFC.US,D,20220401,000000,40.94,41.0295,40.6101,40.84,21965,0
+TMFC.US,D,20220404,000000,41,41.67,40.83,41.67,39348,0
+TMFC.US,D,20220405,000000,41.53,41.535,40.7201,40.9,28641,0
+TMFC.US,D,20220406,000000,40.32,40.3699,39.6955,39.99,77130,0
+TMFC.US,D,20220407,000000,39.81,40.2183,39.4838,39.97,44086,0
+TMFC.US,D,20220408,000000,39.97,40.039,39.55,39.55,30994,0
+TMFC.US,D,20220411,000000,39.12,39.1799,38.67,38.71,56826,0
+TMFC.US,D,20220412,000000,39.15,39.338,38.44,38.58,54741,0
+TMFC.US,D,20220413,000000,38.5,39.2784,38.5,39.15,20646,0
+TMFC.US,D,20220414,000000,39.2,39.2,38.4366,38.52,18210,0
+TMFC.US,D,20220418,000000,38.22,38.6,38.0797,38.33,67020,0
+TMFC.US,D,20220419,000000,38.3,39.18,38.2501,39.12,29482,0
+TMFC.US,D,20220420,000000,39.22,39.22,38.61,38.61,20709,0
+TMFC.US,D,20220421,000000,39.07,39.41,37.88,38,27846,0
+TMFC.US,D,20220422,000000,37.99,38,36.8,36.87,30724,0
+TMFC.US,D,20220425,000000,36.6,37.44,36.5677,37.33,41018,0
+TMFC.US,D,20220426,000000,37.1,37.1,36,36,49557,0
+TMFC.US,D,20220427,000000,36.1,36.575,35.9501,35.97,22157,0
+TMFC.US,D,20220428,000000,36.6,37.42,36.285,37.19,32134,0
+TMFC.US,D,20220429,000000,36.68,37.0595,35.5534,35.71,42640,0
+TMFC.US,D,20220502,000000,35.52,36.05,35.1662,36.01,40151,0
+TMFC.US,D,20220503,000000,35.97,36.2792,35.855,36.13,29324,0
+TMFC.US,D,20220504,000000,36.09,37.2373,35.6,37.11,20870,0
+TMFC.US,D,20220505,000000,36.67,36.67,35.0059,35.35,35711,0
+TMFC.US,D,20220506,000000,35.18,35.5289,34.51,35,34031,0
+TMFC.US,D,20220509,000000,34.43,34.5108,33.53,33.62,103982,0
+TMFC.US,D,20220510,000000,34.33,34.5,33.5501,33.89,32480,0
+TMFC.US,D,20220511,000000,33.72,34.2055,32.96,33,42372,0
+TMFC.US,D,20220512,000000,32.48,33.33,32.1735,32.93,55639,0
+TMFC.US,D,20220513,000000,33.41,34.0899,33.41,33.84,23025,0
+TMFC.US,D,20220516,000000,33.78,33.9199,33.48,33.56,77412,0
+TMFC.US,D,20220517,000000,34.12,34.34,33.6985,34.26,81969,0
+TMFC.US,D,20220518,000000,33.77,33.9256,32.661,32.7796,40087,0
+TMFC.US,D,20220519,000000,32.49,33.14,32.41,32.62,60970,0
+TMFC.US,D,20220520,000000,33.13,33.13,31.71,32.54,92144,0
+TMFC.US,D,20220523,000000,32.74,33.25,32.5153,33.18,32475,0
+TMFC.US,D,20220524,000000,32.7,32.7,32.0263,32.64,37716,0
+TMFC.US,D,20220525,000000,32.33,33.09,32.33,32.89,83749,0
+TMFC.US,D,20220526,000000,32.89,33.9175,32.89,33.72,22488,0
+TMFC.US,D,20220527,000000,34.02,34.8,34.02,34.8,63436,0
+TMFC.US,D,20220531,000000,34.8,35.072,34.38,34.69,36134,0
+TMFC.US,D,20220601,000000,35,35.2339,34.41,34.49,23661,0
+TMFC.US,D,20220602,000000,34.37,35.5,34.21,35.5,135412,0
+TMFC.US,D,20220603,000000,34.81,34.95,34.5036,34.53,26168,0
+TMFC.US,D,20220606,000000,34.99,35.3199,34.61,34.67,27831,0
+TMFC.US,D,20220607,000000,34.27,35.0401,34.27,34.96,13480,0
+TMFC.US,D,20220608,000000,34.96,35.16,34.71,34.71,13020,0
+TMFC.US,D,20220609,000000,34.57,34.87,33.88,33.93,22301,0
+TMFC.US,D,20220610,000000,33.33,33.33,32.62,32.62,43905,0
+TMFC.US,D,20220613,000000,31.57,31.86,31.11,31.28,56544,0
+TMFC.US,D,20220614,000000,31.34,31.499,31,31.16,26850,0
+TMFC.US,D,20220615,000000,31.55,32.4,31.4485,31.93,24662,0
+TMFC.US,D,20220616,000000,31.24,31.24,30.563,30.8,45944,0
+TMFC.US,D,20220617,000000,30.85,31.31,30.717,31.01,29646,0
+TMFC.US,D,20220621,000000,31.54,32.1063,31.54,31.96,34240,0
+TMFC.US,D,20220622,000000,31.5,32.36,31.5,31.87,28327,0
+TMFC.US,D,20220623,000000,32.25,32.425,31.98,32.39,16843,0
+TMFC.US,D,20220624,000000,32.7,33.61,32.7,33.47,34056,0
+TMFC.US,D,20220627,000000,33.65,33.65,33.253,33.32,16319,0
+TMFC.US,D,20220628,000000,33.36,33.6649,32.3,32.31,27186,0
+TMFC.US,D,20220629,000000,32.29,32.54,32.13,32.3,20405,0
+TMFC.US,D,20220630,000000,31.9,32.155,31.4101,31.86,18285,0
+TMFC.US,D,20220701,000000,31.8,32.2424,31.65,32.17,17853,0
+TMFC.US,D,20220705,000000,31.88,32.73,31.6355,32.73,18336,0
+TMFC.US,D,20220706,000000,32.8,33.0398,32.659,32.85,15213,0
+TMFC.US,D,20220707,000000,33.11,33.59,33.11,33.5543,14463,0
+TMFC.US,D,20220708,000000,33.32,33.725,33.27,33.57,32088,0
+TMFC.US,D,20220711,000000,33.38,33.38,32.9227,32.9537,16934,0
+TMFC.US,D,20220712,000000,32.98,33.26,32.44,32.5825,17215,0
+TMFC.US,D,20220713,000000,32,32.655,31.95,32.48,12544,0
+TMFC.US,D,20220714,000000,32.25,32.5946,31.9234,32.5106,12298,0
+TMFC.US,D,20220715,000000,32.83,33.143,32.8035,33.1161,14474,0
+TMFC.US,D,20220718,000000,33.39,33.5447,32.71,32.81,13679,0
+TMFC.US,D,20220719,000000,33.28,33.7745,33.12,33.7745,24804,0
+TMFC.US,D,20220720,000000,33.8,34.36,33.75,34.18,29791,0
+TMFC.US,D,20220721,000000,34.19,34.69,33.985,34.69,19898,0
+TMFC.US,D,20220722,000000,34.67,34.695,34,34.17,24195,0
+TMFC.US,D,20220725,000000,34.15,34.225,33.865,34,10411,0
+TMFC.US,D,20220726,000000,33.71,33.7155,33.2752,33.334,23212,0
+TMFC.US,D,20220727,000000,33.9,34.72,33.9,34.58,18371,0
+TMFC.US,D,20220728,000000,34.51,35.04,34.26,34.97,34519,0
+TMFC.US,D,20220729,000000,35.29,35.902,35.29,35.7874,18953,0
+TMFC.US,D,20220801,000000,35.68,36,35.5001,35.66,39148,0
+TMFC.US,D,20220802,000000,35.47,36.0214,35.34,35.509,23941,0
+TMFC.US,D,20220803,000000,35.76,36.55,35.76,36.36,26252,0
+TMFC.US,D,20220804,000000,36.51,36.6694,36.295,36.5697,30576,0
+TMFC.US,D,20220805,000000,36.14,36.55,36.14,36.3827,22204,0
+TMFC.US,D,20220808,000000,36.44,36.855,36.1642,36.21,16816,0
+TMFC.US,D,20220809,000000,36.15,36.15,35.86,35.975,14436,0
+TMFC.US,D,20220810,000000,36.73,36.94,36.565,36.8947,29322,0
+TMFC.US,D,20220811,000000,37.23,37.41,36.685,36.7163,31842,0
+TMFC.US,D,20220812,000000,36.93,37.3499,36.9,37.33,23367,0
+TMFC.US,D,20220815,000000,37.24,37.72,37.24,37.627,19107,0
+TMFC.US,D,20220816,000000,37.63,37.92,37.375,37.67,26617,0
+TMFC.US,D,20220817,000000,37.23,37.67,37.2,37.39,16778,0
+TMFC.US,D,20220818,000000,37.34,37.44,37.0917,37.3061,24990,0
+TMFC.US,D,20220819,000000,37.09,37.09,36.6556,36.6981,13212,0
+TMFC.US,D,20220822,000000,36.19,36.19,35.71,35.84,50050,0
+TMFC.US,D,20220823,000000,35.64,35.85,35.547,35.6275,13562,0
+TMFC.US,D,20220824,000000,35.56,35.9121,35.56,35.82,14563,0
+TMFC.US,D,20220825,000000,36,36.23,35.86,36.23,9911,0
+TMFC.US,D,20220826,000000,36.25,36.2994,34.9,35.06,33913,0
+TMFC.US,D,20220829,000000,34.66,34.8399,34.4846,34.6536,23964,0
+TMFC.US,D,20220830,000000,34.8,34.8,34.02,34.21,18470,0
+TMFC.US,D,20220831,000000,34.52,34.67,34,34,16031,0
+TMFC.US,D,20220901,000000,33.72,34.0401,33.4281,34.0401,41480,0
+TMFC.US,D,20220902,000000,34.37,34.529,33.5427,33.575,30679,0
+TMFC.US,D,20220906,000000,33.68,33.7,33.28,33.4,28391,0
+TMFC.US,D,20220907,000000,33.43,34.2188,33.43,34.1,20149,0
+TMFC.US,D,20220908,000000,33.86,34.429,33.86,34.25,17718,0
+TMFC.US,D,20220909,000000,34.58,35.02,34.58,34.9869,10678,0
+TMFC.US,D,20220912,000000,35.11,35.42,35.11,35.32,17472,0
+TMFC.US,D,20220913,000000,34.51,34.51,33.53,33.56,33145,0
+TMFC.US,D,20220914,000000,33.78,33.915,33.5415,33.89,13139,0
+TMFC.US,D,20220915,000000,33.71,33.875,33.25,33.3547,35888,0
+TMFC.US,D,20220916,000000,32.99,33.1,32.73,33.0844,16761,0
+TMFC.US,D,20220919,000000,32.9,33.35,32.78,33.35,16891,0
+TMFC.US,D,20220920,000000,33.09,33.2898,32.845,33,17306,0
+TMFC.US,D,20220921,000000,33.14,33.4,32.4,32.4,33504,0
+TMFC.US,D,20220922,000000,32.32,32.33,32,32.09,54723,0
+TMFC.US,D,20220923,000000,31.74,31.86,31.2407,31.5665,33711,0
+TMFC.US,D,20220926,000000,31.53,32,31.39,31.45,24469,0
+TMFC.US,D,20220927,000000,31.78,32.02,31.22,31.38,19076,0
+TMFC.US,D,20220928,000000,31.38,32.1723,31.2647,31.96,31100,0
+TMFC.US,D,20220929,000000,31.57,31.57,30.91,31.3,19651,0
+TMFC.US,D,20220930,000000,31.1,31.5,30.7152,30.7152,19991,0
+TMFC.US,D,20221003,000000,30.84,31.455,30.74,31.23,29955,0
+TMFC.US,D,20221004,000000,32.01,32.36,31.9546,32.36,18692,0
+TMFC.US,D,20221005,000000,31.79,32.4299,31.719,32.32,11998,0
+TMFC.US,D,20221006,000000,32.06,32.4,31.97,32.002,14126,0
+TMFC.US,D,20221007,000000,31.53,31.53,30.74,30.79,12668,0
+TMFC.US,D,20221010,000000,30.83,30.83,30.35,30.48,22903,0
+TMFC.US,D,20221011,000000,30.28,30.6601,30,30.11,27471,0
+TMFC.US,D,20221012,000000,30.15,30.33,30.11,30.11,7836,0
+TMFC.US,D,20221013,000000,29.3,30.89,29.3,30.82,171229,0
+TMFC.US,D,20221014,000000,31.08,31.095,30.06,30.06,6749,0
+TMFC.US,D,20221017,000000,30.59,31.09,30.59,31.015,27676,0
+TMFC.US,D,20221018,000000,31.84,31.84,31.08,31.32,10807,0
+TMFC.US,D,20221019,000000,31.19,31.4368,31,31.19,24249,0
+TMFC.US,D,20221020,000000,31.08,31.555,30.81,30.96,17983,0
+TMFC.US,D,20221021,000000,30.78,31.695,30.74,31.63,22148,0
+TMFC.US,D,20221024,000000,31.68,32.14,31.35,31.99,21902,0
+TMFC.US,D,20221025,000000,32,32.6457,32,32.59,152254,0
+TMFC.US,D,20221026,000000,31.88,32.51,31.85,31.9,13446,0
+TMFC.US,D,20221027,000000,31.89,31.9,31.4282,31.48,32688,0
+TMFC.US,D,20221028,000000,31.32,32.37,31.32,32.36,34836,0
+TMFC.US,D,20221031,000000,32.05,32.1481,31.85,32.02,16045,0
+TMFC.US,D,20221101,000000,32.32,32.35,31.57,31.6,128782,0
+TMFC.US,D,20221102,000000,31.61,31.865,30.66,30.66,26641,0
+TMFC.US,D,20221103,000000,30.27,30.4,30,30,27444,0
+TMFC.US,D,20221104,000000,30.62,30.62,29.82,30.45,16407,0
+TMFC.US,D,20221107,000000,30.54,30.75,30.26,30.665,18170,0
+TMFC.US,D,20221108,000000,30.91,31.189,30.615,30.95,21771,0
+TMFC.US,D,20221109,000000,30.71,30.71,30.03,30.03,52358,0
+TMFC.US,D,20221110,000000,31.35,32.2,31.35,32.2,26066,0
+TMFC.US,D,20221111,000000,32.225,32.8399,32.1221,32.68,17435,0
+TMFC.US,D,20221114,000000,32.58,32.7888,32.37,32.47,13713,0
+TMFC.US,D,20221115,000000,33.12,33.26,32.6,32.85,12812,0
+TMFC.US,D,20221116,000000,32.57,32.718,32.43,32.59,17748,0
+TMFC.US,D,20221117,000000,32.08,32.4601,32.08,32.35,17980,0
+TMFC.US,D,20221118,000000,32.65,32.65,32.13,32.33,10649,0
+TMFC.US,D,20221121,000000,32.35,32.35,32.0355,32.15,54579,0
+TMFC.US,D,20221122,000000,32.11,32.46,31.9318,32.44,31337,0
+TMFC.US,D,20221123,000000,32.47,32.87,32.47,32.75,26275,0
+TMFC.US,D,20221125,000000,32.66,32.8199,32.66,32.68,3239,0
+TMFC.US,D,20221128,000000,32.38,32.65,32.155,32.1743,14780,0
+TMFC.US,D,20221129,000000,32.26,32.26,31.87,32.01,14245,0
+TMFC.US,D,20221130,000000,31.94,33.225,31.89,33.22,32225,0
+TMFC.US,D,20221201,000000,33.31,33.44,33.22,33.305,8143,0
+TMFC.US,D,20221202,000000,32.9,33.24,32.76,33.2,27171,0
+TMFC.US,D,20221205,000000,33.06,33.0895,32.47,32.6,19154,0
+TMFC.US,D,20221206,000000,32.56,32.565,31.841,31.98,28494,0
+TMFC.US,D,20221207,000000,31.97,32.1346,31.8,31.82,28922,0
+TMFC.US,D,20221208,000000,32.07,32.1975,31.84,32.07,37882,0
+TMFC.US,D,20221209,000000,32.07,32.355,32,32,11550,0
+TMFC.US,D,20221212,000000,32,32.35,32,32.34,25636,0
+TMFC.US,D,20221213,000000,33.41,33.56,32.5,32.66,16758,0
+TMFC.US,D,20221214,000000,32.52,32.96,32.32,32.4,20531,0
+TMFC.US,D,20221215,000000,31.92,32.03,31.33,31.4,21183,0
+TMFC.US,D,20221216,000000,31.3,31.415,30.9201,31.03,21074,0
+TMFC.US,D,20221219,000000,31,31,30.51,30.62,28046,0
+TMFC.US,D,20221220,000000,30.47,30.74,30.44,30.59,36670,0
+TMFC.US,D,20221221,000000,30.77,31.19,30.77,31.04,32451,0
+TMFC.US,D,20221222,000000,30.73,30.74,30.105,30.44,22698,0
+TMFC.US,D,20221223,000000,30.27,30.59,30.19,30.52,30116,0
+TMFC.US,D,20221227,000000,30.55,30.55,30.19,30.2,32735,0
+TMFC.US,D,20221228,000000,30.14,30.395,29.82,29.82,39730,0
+TMFC.US,D,20221229,000000,30.11,30.6299,30.11,30.51,38561,0
+TMFC.US,D,20221230,000000,30.23,30.45,30.16,30.45,22428,0
+TMFC.US,D,20230103,000000,30.71,30.71,30.12,30.31,18056,0
+TMFC.US,D,20230104,000000,30.49,30.6882,30.24,30.43,18258,0
+TMFC.US,D,20230105,000000,30.22,30.2899,29.98,29.98,21623,0
+TMFC.US,D,20230106,000000,30.14,30.8181,29.9255,30.65,16669,0
+TMFC.US,D,20230109,000000,30.95,31.4139,30.8865,30.8865,33736,0
+TMFC.US,D,20230110,000000,30.79,31.1499,30.77,31.05,13384,0
+TMFC.US,D,20230111,000000,31.32,31.72,31.3,31.61,15767,0
+TMFC.US,D,20230112,000000,31.84,31.96,31.44,31.78,12372,0
+TMFC.US,D,20230113,000000,31.56,32.0089,31.44,31.94,17757,0
+TMFC.US,D,20230117,000000,31.97,32.15,31.91,31.98,13267,0
+TMFC.US,D,20230118,000000,32.27,32.3481,31.6,31.61,26719,0
+TMFC.US,D,20230119,000000,31.38,31.5497,31.289,31.34,18629,0
+TMFC.US,D,20230120,000000,31.55,32.1647,31.5,32.1,19543,0
+TMFC.US,D,20230123,000000,32.18,32.8046,32.13,32.675,41356,0
+TMFC.US,D,20230124,000000,32.46,32.7422,32.46,32.65,14588,0
+TMFC.US,D,20230125,000000,32.2,32.565,31.9393,32.55,12081,0
+TMFC.US,D,20230126,000000,32.84,33.09,32.67,33.09,23001,0
+TMFC.US,D,20230127,000000,33,33.6465,33,33.39,22496,0
+TMFC.US,D,20230130,000000,33.05,33.245,32.76,32.76,34314,0
+TMFC.US,D,20230131,000000,32.78,33.309,32.78,33.309,19266,0
+TMFC.US,D,20230201,000000,33.3,34,33.11,33.82,42205,0
+TMFC.US,D,20230202,000000,34.52,35.0579,34.5,34.87,28649,0
+TMFC.US,D,20230203,000000,34.3,34.97,34.29,34.45,29595,0
+TMFC.US,D,20230206,000000,34.36,34.36,34,34.1625,8052,0
+TMFC.US,D,20230207,000000,34.08,34.81,34.08,34.81,23253,0
+TMFC.US,D,20230208,000000,34.61,34.71,34.25,34.28,13234,0
+TMFC.US,D,20230209,000000,34.77,34.77,33.85,33.97,16989,0
+TMFC.US,D,20230210,000000,33.79,33.8834,33.56,33.7716,13280,0
+TMFC.US,D,20230213,000000,33.94,34.27,33.85,34.23,12983,0
+TMFC.US,D,20230214,000000,34.28,34.5,33.97,34.4,15512,0
+TMFC.US,D,20230215,000000,34.27,34.61,34.19,34.6,15683,0
+TMFC.US,D,20230216,000000,34.19,34.54,34.04,34.04,28851,0
+TMFC.US,D,20230217,000000,33.82,33.82,33.51,33.76,24823,0
+TMFC.US,D,20230221,000000,33.36,33.49,33.02,33.0264,43429,0
+TMFC.US,D,20230222,000000,33.02,33.28,32.94,32.94,18146,0
+TMFC.US,D,20230223,000000,33.365,33.365,32.8101,33.24,33997,0
+TMFC.US,D,20230224,000000,32.705,32.84,32.56,32.74,17740,0
+TMFC.US,D,20230227,000000,33.08,33.22,32.91,33,28427,0
+TMFC.US,D,20230228,000000,32.86,33.13,32.86,32.89,13453,0
+TMFC.US,D,20230301,000000,32.86,32.86,32.56,32.5971,9410,0
+TMFC.US,D,20230302,000000,32.37,32.88,32.37,32.81,19802,0
+TMFC.US,D,20230303,000000,33.03,33.567,33.03,33.5,16380,0
+TMFC.US,D,20230306,000000,33.66,34.04,33.66,33.72,19995,0
+TMFC.US,D,20230307,000000,33.64,33.75,33.2197,33.2197,19447,0
+TMFC.US,D,20230308,000000,33.2,33.405,33.11,33.3339,19440,0
+TMFC.US,D,20230309,000000,33.34,33.6,32.6305,32.66,14144,0
+TMFC.US,D,20230310,000000,32.63,32.6788,32.141,32.2106,15211,0
+TMFC.US,D,20230313,000000,32,32.75,31.9522,32.4074,18078,0
+TMFC.US,D,20230314,000000,32.82,33.165,32.82,33.04,25798,0
+TMFC.US,D,20230315,000000,32.685,33.235,32.685,33.0934,15108,0
+TMFC.US,D,20230316,000000,33.12,33.98,33.12,33.9548,8483,0
+TMFC.US,D,20230317,000000,33.94,34.1004,33.66,33.79,15577,0
+TMFC.US,D,20230320,000000,33.78,33.92,33.5901,33.92,32576,0
+TMFC.US,D,20230321,000000,34.14,34.4404,34.07,34.4404,11707,0
+TMFC.US,D,20230322,000000,34.41,34.85,34.01,34.01,17685,0
+TMFC.US,D,20230323,000000,34.39,34.67,34.04,34.2678,11689,0
+TMFC.US,D,20230324,000000,34.05,34.3228,33.985,34.27,22051,0
+TMFC.US,D,20230327,000000,34.44,34.5047,34.151,34.184,9127,0
+TMFC.US,D,20230328,000000,34.19,34.21,33.8301,33.98,9031,0
+TMFC.US,D,20230329,000000,34.4,34.53,34.29,34.48,15272,0
+TMFC.US,D,20230330,000000,34.71,34.7866,34.58,34.7614,13838,0
+TMFC.US,D,20230331,000000,34.86,35.44,34.8083,35.43,150544,0
+TMFC.US,D,20230403,000000,35.26,35.4472,35.144,35.38,150372,0
+TMFC.US,D,20230404,000000,35.53,35.5995,35.211,35.37,15421,0
+TMFC.US,D,20230405,000000,35.3,35.3,34.9088,35.06,21679,0
+TMFC.US,D,20230406,000000,34.89,35.4199,34.89,35.41,14483,0
+TMFC.US,D,20230410,000000,35.12,35.3,34.8715,35.28,20684,0
+TMFC.US,D,20230411,000000,35.21,35.25,35.0501,35.0614,16918,0
+TMFC.US,D,20230412,000000,35.26,35.4156,34.858,34.858,19047,0
+TMFC.US,D,20230413,000000,35.06,35.64,35.06,35.5854,26449,0
+TMFC.US,D,20230414,000000,35.55,35.7627,35.3483,35.62,7968,0
+TMFC.US,D,20230417,000000,35.5,35.6183,35.38,35.584,17487,0
+TMFC.US,D,20230418,000000,35.81,35.8549,35.5733,35.6491,13311,0
+TMFC.US,D,20230419,000000,35.48,35.73,35.4636,35.65,17224,0
+TMFC.US,D,20230420,000000,35.4,35.66,35.29,35.43,21053,0
+TMFC.US,D,20230421,000000,35.37,35.5188,35.297,35.43,64277,0
+TMFC.US,D,20230424,000000,35.425,35.54,35.1976,35.4088,12353,0
+TMFC.US,D,20230425,000000,35.32,35.32,34.8548,34.8548,28650,0
+TMFC.US,D,20230426,000000,35.13,35.28,34.85,34.97,23552,0
+TMFC.US,D,20230427,000000,35.37,35.89,35.295,35.85,16553,0
+TMFC.US,D,20230428,000000,35.8,36.0018,35.71,36,24236,0
+TMFC.US,D,20230501,000000,36.02,36.2,35.9701,36.06,17075,0
+TMFC.US,D,20230502,000000,36.03,36.03,35.54,35.7317,28025,0
+TMFC.US,D,20230503,000000,35.81,35.95,35.45,35.49,25784,0
+TMFC.US,D,20230504,000000,35.32,35.4772,35.2,35.3238,12561,0
+TMFC.US,D,20230505,000000,35.77,36.155,35.735,36.0675,9388,0
+TMFC.US,D,20230508,000000,36,36.2199,35.99,36.1733,10119,0
+TMFC.US,D,20230509,000000,36.12,36.15,36.0101,36.03,14448,0
+TMFC.US,D,20230510,000000,36.23,36.43,36.0201,36.375,17345,0
+TMFC.US,D,20230511,000000,36.36,36.5127,36.2778,36.4518,19155,0
+TMFC.US,D,20230512,000000,36.61,36.61,36.09,36.3165,16917,0
+TMFC.US,D,20230515,000000,36.38,36.3999,36.19,36.3707,11344,0
+TMFC.US,D,20230516,000000,36.24,36.58,36.24,36.4254,15700,0
+TMFC.US,D,20230517,000000,36.59,36.9271,36.5,36.9044,14488,0
+TMFC.US,D,20230518,000000,36.88,37.47,36.88,37.42,16178,0
+TMFC.US,D,20230519,000000,37.49,37.51,37.26,37.33,11507,0
+TMFC.US,D,20230522,000000,37.24,37.4896,37.24,37.3948,29535,0
+TMFC.US,D,20230523,000000,37.26,37.3188,36.88,36.88,38918,0
+TMFC.US,D,20230524,000000,36.65,36.85,36.58,36.73,17840,0
+TMFC.US,D,20230525,000000,37.29,37.555,37.2097,37.48,18973,0
+TMFC.US,D,20230526,000000,37.59,38.2342,37.59,38.1822,22322,0
+TMFC.US,D,20230530,000000,38.56,38.6684,38.206,38.36,27730,0
+TMFC.US,D,20230531,000000,38.23,38.33,38.0221,38.2,23252,0
+TMFC.US,D,20230601,000000,38.21,38.7557,38.05,38.6349,28019,0
+TMFC.US,D,20230602,000000,38.94,39.1,38.77,39.04,168137,0
+TMFC.US,D,20230605,000000,39.07,39.3355,38.96,39.079,37808,0
+TMFC.US,D,20230606,000000,39.07,39.12,38.925,39.06,29320,0
+TMFC.US,D,20230607,000000,39.12,39.25,38.421,38.47,34185,0
+TMFC.US,D,20230608,000000,38.57,38.93,38.51,38.9,36633,0
+TMFC.US,D,20230609,000000,39.11,39.34,38.8936,39.04,30806,0
+TMFC.US,D,20230612,000000,39.29,39.6099,39.1176,39.574,84580,0
+TMFC.US,D,20230613,000000,39.79,39.88,39.575,39.74,42909,0
+TMFC.US,D,20230614,000000,39.79,40.0299,39.5,39.95,44221,0
+TMFC.US,D,20230615,000000,39.89,40.6026,39.7548,40.49,59775,0
+TMFC.US,D,20230616,000000,40.67,40.67,40.2452,40.2452,31351,0
+TMFC.US,D,20230620,000000,40.04,40.328,39.9373,40.25,36829,0
+TMFC.US,D,20230621,000000,40.22,40.22,39.68,39.84,40594,0
+TMFC.US,D,20230622,000000,39.64,40.2022,39.64,40.2022,20140,0
+TMFC.US,D,20230623,000000,39.88,40.1597,39.8299,40,37278,0
+TMFC.US,D,20230626,000000,40.03,40.11,39.44,39.465,50654,0
+TMFC.US,D,20230627,000000,39.63,40.08,39.555,40,100693,0
+TMFC.US,D,20230628,000000,39.9,40.3,39.8669,40.0349,165207,0
+TMFC.US,D,20230629,000000,40.14,40.22,39.9892,40.17,149979,0
+TMFC.US,D,20230630,000000,40.57,40.83,40.53,40.74,120041,0
+TMFC.US,D,20230703,000000,40.8,40.83,40.63,40.78,62865,0
+TMFC.US,D,20230705,000000,40.61,40.9412,40.61,40.8,71342,0
+TMFC.US,D,20230706,000000,40.5,40.58,40.21,40.539,73790,0
+TMFC.US,D,20230707,000000,40.55,40.75,40.3193,40.3193,60074,0
+TMFC.US,D,20230710,000000,40.31,40.31,40,40.23,90227,0
+TMFC.US,D,20230711,000000,40.37,40.52,40.1412,40.52,131209,0
+TMFC.US,D,20230712,000000,40.9,41.1099,40.76,40.92,204549,0
+TMFC.US,D,20230713,000000,41.2,41.6,41.2,41.53,33838,0
+TMFC.US,D,20230714,000000,41.68,41.98,41.52,41.57,89298,0
+TMFC.US,D,20230717,000000,41.73,41.98,41.63,41.89,50592,0
+TMFC.US,D,20230718,000000,41.94,42.3791,41.7601,42.28,41842,0
+TMFC.US,D,20230719,000000,42.45,42.525,42.1859,42.2744,66580,0
+TMFC.US,D,20230720,000000,42.09,42.14,41.4254,41.52,94247,0
+TMFC.US,D,20230721,000000,41.82,41.82,41.3422,41.38,22976,0
+TMFC.US,D,20230724,000000,41.43,41.6256,41.38,41.53,36200,0
+TMFC.US,D,20230725,000000,41.69,41.9074,41.64,41.74,65100,0
+TMFC.US,D,20230726,000000,41.78,41.8859,41.54,41.74,27670,0
+TMFC.US,D,20230727,000000,42.27,42.3144,41.38,41.5,41275,0
+TMFC.US,D,20230728,000000,41.9,42.2343,41.8333,42.11,46403,0
+TMFC.US,D,20230731,000000,42.22,42.31,42.017,42.17,59633,0
+TMFC.US,D,20230801,000000,42.1,42.15,41.935,42.08,34264,0
+TMFC.US,D,20230802,000000,41.8,41.8,41.09,41.22,49423,0
+TMFC.US,D,20230803,000000,41.06,41.3748,40.96,41.2499,37335,0
+TMFC.US,D,20230804,000000,41.39,41.66,40.95,40.99,34704,0
+TMFC.US,D,20230807,000000,41.13,41.33,41.0001,41.33,23362,0
+TMFC.US,D,20230808,000000,41.13,41.13,40.75,41.03,86821,0
+TMFC.US,D,20230809,000000,41.18,41.18,40.49,40.55,24589,0
+TMFC.US,D,20230810,000000,40.9,41.2312,40.4796,40.62,33219,0
+TMFC.US,D,20230811,000000,40.45,40.56,40.29,40.43,34571,0
+TMFC.US,D,20230814,000000,40.3,40.86,40.3,40.85,34581,0
+TMFC.US,D,20230815,000000,40.82,40.91,40.4101,40.49,42128,0
+TMFC.US,D,20230816,000000,40.3,40.61,40.07,40.07,66912,0
+TMFC.US,D,20230817,000000,40.29,40.29,39.6673,39.7,46628,0
+TMFC.US,D,20230818,000000,39.33,39.7384,39.24,39.58,46753,0
+TMFC.US,D,20230821,000000,39.83,40.2108,39.72,40.13,17935,0
+TMFC.US,D,20230822,000000,40.52,40.52,40.0201,40.13,33332,0
+TMFC.US,D,20230823,000000,40.27,40.81,40.27,40.64,36634,0
+TMFC.US,D,20230824,000000,41.09,41.199,39.99,40.01,22663,0
+TMFC.US,D,20230825,000000,40.155,40.41,39.6912,40.32,32717,0
+TMFC.US,D,20230828,000000,40.39,40.57,40.21,40.5,43148,0
+TMFC.US,D,20230829,000000,40.46,41.3021,40.45,41.24,34537,0
+TMFC.US,D,20230830,000000,41.37,41.6057,41.24,41.55,46455,0
+TMFC.US,D,20230831,000000,41.55,41.82,41.53,41.53,117364,0
+TMFC.US,D,20230901,000000,41.76,41.8388,41.39,41.55,23975,0
+TMFC.US,D,20230905,000000,41.4,41.69,41.37,41.58,30819,0
+TMFC.US,D,20230906,000000,41.44,41.44,40.99,41.16,40679,0
+TMFC.US,D,20230907,000000,40.69,41,40.5735,40.96,37061,0
+TMFC.US,D,20230908,000000,41.02,41.25,40.985,41.08,30790,0
+TMFC.US,D,20230911,000000,41.35,41.6,41.23,41.58,27287,0
+TMFC.US,D,20230912,000000,41.37,41.3999,40.99,41.07,30187,0
+TMFC.US,D,20230913,000000,41.1,41.3499,40.96,41.2262,20231,0
+TMFC.US,D,20230914,000000,41.36,41.5599,41.22,41.47,205975,0
+TMFC.US,D,20230915,000000,41.29,41.356,40.82,40.85,34252,0
+TMFC.US,D,20230918,000000,40.795,41.0253,40.795,40.9,13317,0
+TMFC.US,D,20230919,000000,40.8,40.8999,40.5262,40.82,18709,0
+TMFC.US,D,20230920,000000,40.92,40.94,40.27,40.27,30625,0
+TMFC.US,D,20230921,000000,39.9,39.96,39.56,39.56,60715,0
+TMFC.US,D,20230922,000000,39.7,39.9229,39.44,39.46,45336,0
+TMFC.US,D,20230925,000000,39.33,39.6944,39.3196,39.66,29712,0
+TMFC.US,D,20230926,000000,39.44,39.44,38.9669,39.06,39573,0
+TMFC.US,D,20230927,000000,39.13,39.1973,38.68,39.01,33673,0
+TMFC.US,D,20230928,000000,38.92,39.49,38.88,39.3,27188,0
+TMFC.US,D,20230929,000000,39.71,39.78,39.21,39.3,21659,0
+TMFC.US,D,20231002,000000,39.3,39.7948,39.28,39.67,21571,0
+TMFC.US,D,20231003,000000,39.47,39.54,38.86,38.955,65644,0
+TMFC.US,D,20231004,000000,39.12,39.59,39.0693,39.49,154605,0
+TMFC.US,D,20231005,000000,39.54,39.7,39.17,39.63,496879,0
+TMFC.US,D,20231006,000000,39.54,40.34,39.2601,40.23,34627,0
+TMFC.US,D,20231009,000000,39.88,40.45,39.83,40.36,32447,0
+TMFC.US,D,20231010,000000,40.48,40.849,40.4,40.555,95123,0
+TMFC.US,D,20231011,000000,40.68,40.87,40.5301,40.87,31735,0
+TMFC.US,D,20231012,000000,40.94,41.12,40.495,40.77,54749,0
+TMFC.US,D,20231013,000000,40.78,40.96,40.2,40.35,47610,0
+TMFC.US,D,20231016,000000,40.48,40.85,40.48,40.7984,125919,0
+TMFC.US,D,20231017,000000,40.34,40.78,40.2,40.58,48935,0
+TMFC.US,D,20231018,000000,40.33,40.5062,39.86,39.96,43223,0
+TMFC.US,D,20231019,000000,40.13,40.19,39.62,39.7,34843,0
+TMFC.US,D,20231020,000000,39.54,39.635,39.07,39.09,20714,0
+TMFC.US,D,20231023,000000,38.9,39.474,38.762,39.2368,31897,0
+TMFC.US,D,20231024,000000,39.49,39.62,39.21,39.56,39395,0
+TMFC.US,D,20231025,000000,39.28,39.34,38.69,38.7571,84817,0
+TMFC.US,D,20231026,000000,38.58,38.58,37.83,37.94,47867,0
+TMFC.US,D,20231027,000000,38.24,38.4348,37.95,38.1,25234,0
+TMFC.US,D,20231030,000000,38.3,38.75,38.3,38.65,33719,0
+TMFC.US,D,20231031,000000,38.65,38.89,38.47,38.87,30550,0
+TMFC.US,D,20231101,000000,38.92,39.56,38.92,39.52,50124,0
+TMFC.US,D,20231102,000000,39.99,40.1702,39.9,40.17,34198,0
+TMFC.US,D,20231103,000000,40.27,40.686,40.27,40.6,42638,0
+TMFC.US,D,20231106,000000,40.71,40.79,40.5405,40.79,28582,0
+TMFC.US,D,20231107,000000,40.85,41.27,40.83,41.18,46368,0
+TMFC.US,D,20231108,000000,41.18,41.32,41.08,41.31,23375,0
+TMFC.US,D,20231109,000000,41.37,41.4596,40.9588,41,28739,0
+TMFC.US,D,20231110,000000,41.08,41.79,41.08,41.76,39191,0
+TMFC.US,D,20231113,000000,41.69,41.7873,41.5025,41.6701,55179,0
+TMFC.US,D,20231114,000000,42.31,42.6,42.295,42.49,75693,0
+TMFC.US,D,20231115,000000,42.65,42.67,42.4,42.5044,39285,0
+TMFC.US,D,20231116,000000,42.46,42.69,42.41,42.66,72178,0
+TMFC.US,D,20231117,000000,42.64,42.7,42.5,42.63,32345,0
+TMFC.US,D,20231120,000000,42.65,43.169,42.65,43.11,55652,0
+TMFC.US,D,20231121,000000,43,43,42.79,42.94,49459,0
+TMFC.US,D,20231122,000000,43.16,43.4,43.05,43.16,45931,0
+TMFC.US,D,20231124,000000,43.16,43.16,43.0309,43.11,11304,0
+TMFC.US,D,20231127,000000,43.02,43.28,43.02,43.0999,44614,0
+TMFC.US,D,20231128,000000,43.03,43.28,42.98,43.15,51864,0
+TMFC.US,D,20231129,000000,43.43,43.5,43.0626,43.09,47882,0
+TMFC.US,D,20231130,000000,43.19,43.199,42.765,43.1,41952,0
+TMFC.US,D,20231201,000000,43,43.25,42.8254,43.21,57813,0
+TMFC.US,D,20231204,000000,42.85,42.85,42.48,42.8076,39449,0
+TMFC.US,D,20231205,000000,42.66,43.1577,42.66,43.08,44370,0
+TMFC.US,D,20231206,000000,43.36,43.36,42.78,42.79,31127,0
+TMFC.US,D,20231207,000000,43.1,43.3999,43.06,43.3534,44268,0
+TMFC.US,D,20231208,000000,43.21,43.61,43.11,43.5816,54085,0
+TMFC.US,D,20231211,000000,43.53,43.579,43.28,43.579,32917,0
+TMFC.US,D,20231212,000000,43.5,43.829,43.4101,43.829,45326,0
+TMFC.US,D,20231213,000000,43.87,44.23,43.77,44.19,56454,0
+TMFC.US,D,20231214,000000,44.39,44.39,43.81,44.05,66770,0
+TMFC.US,D,20231215,000000,44.14,44.352,44.05,44.22,45258,0
+TMFC.US,D,20231218,000000,44.34,44.72,44.34,44.6648,67011,0
+TMFC.US,D,20231219,000000,44.61,44.81,44.5905,44.8022,43317,0
+TMFC.US,D,20231220,000000,44.83,45,44.22,44.24,54918,0
+TMFC.US,D,20231221,000000,44.6,44.71,44.34,44.685,39231,0
+TMFC.US,D,20231222,000000,44.74,44.82,44.5,44.635,36153,0
+TMFC.US,D,20231226,000000,44.66,44.8365,44.66,44.7555,29629,0
+TMFC.US,D,20231227,000000,44.82,44.86,44.6781,44.86,39300,0
+TMFC.US,D,20231228,000000,44.95,44.98,44.8324,44.88,129654,0
+TMFC.US,D,20231229,000000,44.87,44.88,44.49,44.651,124947,0
+TMFC.US,D,20240102,000000,44.3,44.4575,43.8521,44.06,33556,0
+TMFC.US,D,20240103,000000,43.79,43.9429,43.71,43.77,45319,0
+TMFC.US,D,20240104,000000,43.65,43.905,43.5499,43.5499,58691,0
+TMFC.US,D,20240105,000000,43.57,43.87,43.4501,43.609,32314,0
+TMFC.US,D,20240108,000000,43.75,44.5,43.75,44.5,178063,0
+TMFC.US,D,20240109,000000,44.31,44.67,44.24,44.59,55987,0
+TMFC.US,D,20240110,000000,44.62,45.1591,44.62,45.06,52182,0
+TMFC.US,D,20240111,000000,45.2,45.32,44.64,45.09,32813,0
+TMFC.US,D,20240112,000000,45.13,45.24,44.962,45.12,33522,0
+TMFC.US,D,20240116,000000,45,45.16,44.79,45.06,53762,0
+TMFC.US,D,20240117,000000,44.77,44.83,44.46,44.82,46179,0
+TMFC.US,D,20240118,000000,45.13,45.39,44.9799,45.3759,84070,0
+TMFC.US,D,20240119,000000,45.57,46.05,45.45,46.0481,81774,0
+TMFC.US,D,20240122,000000,46.32,46.37,46.1,46.124,60756,0
+TMFC.US,D,20240123,000000,46.22,46.26,46.03,46.26,89602,0
+TMFC.US,D,20240124,000000,46.52,46.8559,46.428,46.51,54902,0
+TMFC.US,D,20240125,000000,46.6,46.6956,46.285,46.57,40589,0
+TMFC.US,D,20240126,000000,46.5,47,46.4349,46.52,48815,0
+TMFC.US,D,20240129,000000,46.64,47.01,46.52,47.01,55576,0
+TMFC.US,D,20240130,000000,47.02,47.02,46.725,46.7716,95045,0
+TMFC.US,D,20240131,000000,46.32,46.4135,45.76,45.76,52848,0
+TMFC.US,D,20240201,000000,46.1,46.41,46,46.41,161037,0
+TMFC.US,D,20240202,000000,46.6,47.49,46.5926,47.4099,190612,0
+TMFC.US,D,20240205,000000,47.37,47.4,46.95,47.281,50376,0
+TMFC.US,D,20240206,000000,47.42,47.42,47.0901,47.33,49860,0
+TMFC.US,D,20240207,000000,47.61,47.92,47.5313,47.91,75781,0
+TMFC.US,D,20240208,000000,47.96,47.97,47.86,47.94,110927,0
+TMFC.US,D,20240209,000000,48.08,48.44,48.01,48.4,79897,0
+TMFC.US,D,20240212,000000,48.4,48.56,48.0912,48.14,64498,0
+TMFC.US,D,20240213,000000,47.3,47.78,47.19,47.51,80133,0
+TMFC.US,D,20240214,000000,47.78,48.08,47.5,48.08,75851,0
+TMFC.US,D,20240215,000000,47.98,48.14,47.7601,48.14,45082,0
+TMFC.US,D,20240216,000000,48.19,48.19,47.7,47.72,50954,0
+TMFC.US,D,20240220,000000,47.55,47.62,46.33,47.32,187528,0
+TMFC.US,D,20240221,000000,47.22,47.3,46.91,47.3,67393,0
+TMFC.US,D,20240222,000000,48.17,48.7896,48.17,48.75,45881,0
+TMFC.US,D,20240223,000000,48.92,49.07,48.6296,48.715,41796,0
+TMFC.US,D,20240226,000000,48.81,48.81,48.49,48.5099,55810,0
+TMFC.US,D,20240227,000000,48.56,48.6,48.245,48.5734,37118,0
+TMFC.US,D,20240228,000000,48.4,48.5199,48.275,48.36,43524,0
+TMFC.US,D,20240229,000000,48.67,48.82,48.3548,48.78,73031,0
+TMFC.US,D,20240301,000000,48.82,49.22,48.76,49.1649,58780,0
+TMFC.US,D,20240304,000000,49.14,49.14,48.8763,48.88,52525,0
+TMFC.US,D,20240305,000000,48.56,48.57,47.932,48.16,53592,0
+TMFC.US,D,20240306,000000,48.62,48.67,48.24,48.41,78009,0
+TMFC.US,D,20240307,000000,48.75,49.06,48.6195,49,56599,0
+TMFC.US,D,20240308,000000,48.98,49.4844,48.4699,48.54,74771,0
+TMFC.US,D,20240311,000000,48.39,48.52,48.23,48.365,40077,0
+TMFC.US,D,20240312,000000,48.69,49.2099,48.4,49.2,48037,0
+TMFC.US,D,20240313,000000,49.16,49.16,48.9,48.9874,68561,0
+TMFC.US,D,20240314,000000,49.13,49.205,48.8018,48.9697,45376,0
+TMFC.US,D,20240315,000000,48.75,48.75,48.33,48.5,56280,0
+TMFC.US,D,20240318,000000,49.01,49.3055,48.92,48.92,36611,0
+TMFC.US,D,20240319,000000,48.81,49.21,48.59,49.21,29900,0
+TMFC.US,D,20240320,000000,49.24,49.77,49.12,49.77,56572,0
+TMFC.US,D,20240321,000000,50.1,50.16,49.785,49.8446,53566,0
+TMFC.US,D,20240322,000000,49.84,50.005,49.7199,49.93,37119,0
+TMFC.US,D,20240325,000000,49.75,49.84,49.53,49.74,50153,0
+TMFC.US,D,20240326,000000,49.92,49.92,49.52,49.52,31014,0
+TMFC.US,D,20240327,000000,49.76,49.76,49.335,49.6452,32809,0
+TMFC.US,D,20240328,000000,49.62,49.7096,49.515,49.61,50660,0
+TMFC.US,D,20240401,000000,49.66,49.8876,49.455,49.64,46784,0
+TMFC.US,D,20240402,000000,49.07,49.25,48.895,49.225,31844,0
+TMFC.US,D,20240403,000000,49.08,49.519,49.08,49.3,87772,0
+TMFC.US,D,20240404,000000,49.76,49.8598,48.66,48.665,67282,0
+TMFC.US,D,20240405,000000,48.82,49.51,48.8044,49.3481,55342,0
+TMFC.US,D,20240408,000000,49.46,49.475,49.19,49.32,32327,0
+TMFC.US,D,20240409,000000,49.5,49.5699,48.87,49.38,50580,0
+TMFC.US,D,20240410,000000,48.85,49.11,48.83,49.06,34308,0
+TMFC.US,D,20240411,000000,49.19,49.87,48.9795,49.73,39888,0
+TMFC.US,D,20240412,000000,49.33,49.489,48.926,49.075,31916,0
+TMFC.US,D,20240415,000000,49.43,49.435,48.25,48.259,46158,0
+TMFC.US,D,20240416,000000,48.2,48.43,48.1345,48.17,33525,0
+TMFC.US,D,20240417,000000,48.47,48.6836,47.6308,47.83,69055,0
+TMFC.US,D,20240418,000000,47.83,48.0681,47.56,47.5999,32348,0
+TMFC.US,D,20240419,000000,47.4,47.508,46.561,46.69,46936,0
+TMFC.US,D,20240422,000000,46.95,47.4216,46.67,47.14,39583,0
+TMFC.US,D,20240423,000000,47.39,47.8699,47.37,47.7999,36080,0
+TMFC.US,D,20240424,000000,47.97,48.18,47.63,47.8,31671,0
+TMFC.US,D,20240425,000000,46.89,47.565,46.72,47.5,35794,0
+TMFC.US,D,20240426,000000,48.2,48.59,48.1697,48.45,26658,0
+TMFC.US,D,20240429,000000,48.69,48.69,48.34,48.49,59937,0
+TMFC.US,D,20240430,000000,48.34,48.41,47.58,47.58,32733,0
+TMFC.US,D,20240501,000000,47.51,48.2401,47.34,47.43,49508,0
+TMFC.US,D,20240502,000000,47.79,48.08,47.485,47.98,48232,0
+TMFC.US,D,20240503,000000,48.93,49.02,48.6633,48.91,128808,0
+TMFC.US,D,20240506,000000,49.19,49.5,49.08,49.5,64621,0
+TMFC.US,D,20240507,000000,49.54,49.55,49.31,49.46,162116,0
+TMFC.US,D,20240508,000000,49.19,49.68,49.18,49.39,52333,0
+TMFC.US,D,20240509,000000,49.4,49.5601,49.25,49.56,38500,0
+TMFC.US,D,20240510,000000,49.73,49.78,49.42,49.61,32050,0
+TMFC.US,D,20240513,000000,49.71,49.7201,49.5,49.65,26987,0
+TMFC.US,D,20240514,000000,49.57,49.975,49.57,49.89,183201,0
+TMFC.US,D,20240515,000000,50.08,50.62,50.05,50.56,44533,0
+TMFC.US,D,20240516,000000,50.67,50.89,50.59,50.6,44366,0
+TMFC.US,D,20240517,000000,50.67,50.68,50.475,50.62,42652,0
+TMFC.US,D,20240520,000000,50.72,50.9199,50.68,50.81,76026,0
+TMFC.US,D,20240521,000000,50.64,50.9599,50.64,50.94,28394,0
+TMFC.US,D,20240522,000000,50.96,50.99,50.58,50.78,43587,0
+TMFC.US,D,20240523,000000,51.24,51.25,50.445,50.58,40314,0
+TMFC.US,D,20240524,000000,50.77,51.1,50.6512,51.03,30303,0
+TMFC.US,D,20240528,000000,51.21,51.32,51,51.32,217643,0
+TMFC.US,D,20240529,000000,50.85,51.27,50.85,51.07,39858,0
+TMFC.US,D,20240530,000000,50.86,50.86,50.25,50.37,48287,0
+TMFC.US,D,20240531,000000,50.53,50.56,49.6687,50.56,54292,0
+TMFC.US,D,20240603,000000,50.81,51,50.305,50.84,76707,0
+TMFC.US,D,20240604,000000,50.82,51.065,50.6706,51.02,44089,0
+TMFC.US,D,20240605,000000,51.34,51.91,51.19,51.91,91055,0
+TMFC.US,D,20240606,000000,51.92,52.0698,51.7751,51.95,41903,0
+TMFC.US,D,20240607,000000,51.96,52.17,51.8283,51.93,73885,0
+TMFC.US,D,20240610,000000,51.91,52.09,51.75,52.07,70243,0
+TMFC.US,D,20240611,000000,52.01,52.52,51.9,52.52,40413,0
+TMFC.US,D,20240612,000000,52.93,53.4273,52.93,53.2063,85296,0
+TMFC.US,D,20240613,000000,53.54,53.545,53.09,53.4,38958,0
+TMFC.US,D,20240614,000000,53.31,53.61,53.25,53.61,75614,0
+TMFC.US,D,20240617,000000,53.67,54.28,53.455,54.06,93076,0
+TMFC.US,D,20240618,000000,54.12,54.12,53.87,54.03,49988,0
+TMFC.US,D,20240620,000000,54.27,54.5,53.58,53.8,80173,0
+TMFC.US,D,20240621,000000,53.71,53.91,53.5487,53.63,39172,0
+TMFC.US,D,20240624,000000,53.61,53.75,53.17,53.17,34036,0
+TMFC.US,D,20240625,000000,53.42,53.79,53.3599,53.79,33061,0
+TMFC.US,D,20240626,000000,53.74,54.156,53.74,54.15,57614,0
+TMFC.US,D,20240627,000000,54.06,54.3299,54.06,54.23,58210,0
+TMFC.US,D,20240628,000000,54.37,54.67,53.82,53.82,48306,0
+TMFC.US,D,20240701,000000,53.99,54.23,53.62,54.19,76395,0
+TMFC.US,D,20240702,000000,54.05,54.72,53.97,54.72,51631,0
+TMFC.US,D,20240703,000000,54.72,55.1,54.6959,55.1,74769,0
+TMFC.US,D,20240705,000000,55.2,55.7,55.145,55.69,70895,0
+TMFC.US,D,20240708,000000,55.84,55.84,55.59,55.72,152386,0
+TMFC.US,D,20240709,000000,55.95,55.95,55.738,55.86,55079,0
+TMFC.US,D,20240710,000000,56.06,56.3399,55.865,56.3,96247,0
+TMFC.US,D,20240711,000000,56.37,56.37,55.16,55.34,68402,0
+TMFC.US,D,20240712,000000,55.34,56.03,55.3329,55.5878,120043,0
+TMFC.US,D,20240715,000000,55.96,56.29,55.64,55.87,71208,0
+TMFC.US,D,20240716,000000,56.12,56.12,55.615,55.93,68389,0
+TMFC.US,D,20240717,000000,55.13,55.13,54.65,54.68,90253,0
+TMFC.US,D,20240718,000000,55.06,55.06,53.92,54.08,85039,0
+TMFC.US,D,20240719,000000,54.07,54.42,53.79,53.85,39503,0
+TMFC.US,D,20240722,000000,54.475,54.69,54.205,54.61,48489,0
+TMFC.US,D,20240723,000000,54.68,54.9599,54.51,54.59,47333,0
+TMFC.US,D,20240724,000000,53.77,53.78,52.59,52.86,68095,0
+TMFC.US,D,20240725,000000,52.79,53.22,51.9,52.24,71419,0
+TMFC.US,D,20240726,000000,52.65,53.03,52.4502,52.66,36218,0
+TMFC.US,D,20240729,000000,53.02,53.17,52.665,52.83,95336,0
+TMFC.US,D,20240730,000000,52.98,53.075,51.9425,52.318,84841,0
+TMFC.US,D,20240731,000000,53.25,53.76,53.12,53.57,212326,0
+TMFC.US,D,20240801,000000,53.97,54.2213,52.32,52.74,236781,0
+TMFC.US,D,20240802,000000,51.84,52.0247,51.16,51.69,177452,0
+TMFC.US,D,20240805,000000,48.6,50.655,48.5,49.94,271295,0
+TMFC.US,D,20240806,000000,50.37,51.37,49.87,50.57,271165,0
+TMFC.US,D,20240807,000000,51.32,51.5,50.08,50.18,120907,0
+TMFC.US,D,20240808,000000,50.82,51.5399,50.4851,51.47,74564,0
+TMFC.US,D,20240809,000000,51.38,51.97,51.38,51.85,95466,0
+TMFC.US,D,20240812,000000,52.09,52.23,51.7121,51.97,74719,0
+TMFC.US,D,20240813,000000,52.41,53.0516,52.4,53.0516,147682,0
+TMFC.US,D,20240814,000000,53.25,53.3624,52.8099,53.24,95247,0
+TMFC.US,D,20240815,000000,53.85,54.28,53.6925,54.28,125827,0
+TMFC.US,D,20240816,000000,54.11,54.4899,54.0879,54.34,108666,0
+TMFC.US,D,20240819,000000,54.51,54.98,54.2647,54.98,152521,0
+TMFC.US,D,20240820,000000,55,55.22,54.8052,54.98,78297,0
+TMFC.US,D,20240821,000000,55.07,55.28,54.826,55.1232,75782,0
+TMFC.US,D,20240822,000000,55.38,55.38,54.345,54.47,86828,0
+TMFC.US,D,20240823,000000,54.88,55.23,54.5401,55.01,87020,0
+TMFC.US,D,20240826,000000,55.09,55.17,54.56,54.76,70775,0
+TMFC.US,D,20240827,000000,54.62,54.9889,54.475,54.92,57911,0
+TMFC.US,D,20240828,000000,54.89,54.9,54.13,54.48,104334,0
+TMFC.US,D,20240829,000000,54.8,55.08,54.33,54.47,147710,0
+TMFC.US,D,20240830,000000,54.81,55.05,54.385,54.97,161034,0
+TMFC.US,D,20240903,000000,54.84,54.84,53.48,53.84,195241,0
+TMFC.US,D,20240904,000000,53.49,53.99,53.3133,53.67,63897,0
+TMFC.US,D,20240905,000000,53.65,54.07,53.35,53.61,88365,0
+TMFC.US,D,20240906,000000,53.61,53.68,52.3,52.42,111648,0
+TMFC.US,D,20240909,000000,52.84,53.0899,52.53,53,257048,0
+TMFC.US,D,20240910,000000,53.22,53.41,52.7531,53.39,82763,0
+TMFC.US,D,20240911,000000,53.56,54.29,52.52,54.25,64214,0
+TMFC.US,D,20240912,000000,54.38,54.87,54.217,54.8,76301,0
+TMFC.US,D,20240913,000000,54.88,55.0699,54.7,54.96,239592,0
+TMFC.US,D,20240916,000000,54.76,54.86,54.54,54.86,60731,0
+TMFC.US,D,20240917,000000,55.21,55.21,54.64,54.88,112691,0
+TMFC.US,D,20240918,000000,55.03,55.34,54.63,54.72,79202,0
+TMFC.US,D,20240919,000000,55.76,56.07,55.54,55.87,121389,0
+TMFC.US,D,20240920,000000,55.85,55.9197,55.43,55.79,104213,0
+TMFC.US,D,20240923,000000,55.79,55.97,55.755,55.86,65459,0
+TMFC.US,D,20240924,000000,56.03,56.09,55.57,56.08,86255,0
+TMFC.US,D,20240925,000000,56.08,56.22,55.99,56.13,87365,0
+TMFC.US,D,20240926,000000,56.63,56.63,55.9,56.15,86384,0
+TMFC.US,D,20240927,000000,56.31,56.31,55.87,55.97,104365,0
+TMFC.US,D,20240930,000000,55.85,56.3024,55.735,56.25,57867,0
+TMFC.US,D,20241001,000000,56.28,56.28,55.25,55.62,126407,0
+TMFC.US,D,20241002,000000,55.54,55.7,55.1641,55.58,45445,0
+TMFC.US,D,20241003,000000,55.46,55.78,55.305,55.62,62937,0
+TMFC.US,D,20241004,000000,56.13,56.25,55.66,56.25,67579,0
+TMFC.US,D,20241007,000000,56.1,56.1158,55.5,55.73,106310,0
+TMFC.US,D,20241008,000000,55.9,56.446,55.9,56.41,70711,0
+TMFC.US,D,20241009,000000,56.48,56.825,56.31,56.79,84571,0
+TMFC.US,D,20241010,000000,56.66,56.8843,56.5,56.75,74668,0
+TMFC.US,D,20241011,000000,56.61,56.97,56.56,56.89,65958,0
+TMFC.US,D,20241014,000000,57.18,57.4134,57.13,57.31,92658,0
+TMFC.US,D,20241015,000000,57.385,57.385,56.6713,56.87,94646,0
+TMFC.US,D,20241016,000000,56.9,57.0349,56.551,57.02,77108,0
+TMFC.US,D,20241017,000000,57.42,57.42,57.02,57.02,98209,0
+TMFC.US,D,20241018,000000,57.24,57.394,57.1925,57.3,56075,0
+TMFC.US,D,20241021,000000,57.27,57.47,57.0459,57.47,126166,0
+TMFC.US,D,20241022,000000,57.18,57.65,57.1686,57.51,86106,0
+TMFC.US,D,20241023,000000,57.36,57.5837,56.4,56.75,118472,0
+TMFC.US,D,20241024,000000,57.06,57.2,56.8498,57.16,95197,0
+TMFC.US,D,20241025,000000,57.33,57.8299,57.27,57.3,104330,0
+TMFC.US,D,20241028,000000,57.73,57.9949,57.4501,57.51,80119,0
+TMFC.US,D,20241029,000000,57.43,57.9198,57.34,57.82,64221,0
+TMFC.US,D,20241030,000000,57.76,57.96,57.4411,57.56,75603,0
+TMFC.US,D,20241031,000000,57.14,57.14,56.12,56.12,105458,0
+TMFC.US,D,20241101,000000,56.42,56.8999,56.3801,56.51,61775,0
+TMFC.US,D,20241104,000000,56.44,56.555,56.112,56.29,105974,0
+TMFC.US,D,20241105,000000,56.41,57.03,56.41,56.9072,62448,0
+TMFC.US,D,20241106,000000,58.295,58.61,57.8931,58.59,187557,0
+TMFC.US,D,20241107,000000,58.86,59.43,58.86,59.37,169540,0
+TMFC.US,D,20241108,000000,59.4,59.78,59.3766,59.64,170842,0
+TMFC.US,D,20241111,000000,59.97,59.98,59.56,59.84,133956,0
+TMFC.US,D,20241112,000000,59.85,59.93,59.495,59.79,165220,0
+TMFC.US,D,20241113,000000,59.8279,60.07,59.5952,59.81,85469,0
+TMFC.US,D,20241114,000000,59.81,59.825,59.317,59.4,77146,0
+TMFC.US,D,20241115,000000,58.87,59,58.08,58.35,101267,0
+TMFC.US,D,20241118,000000,58.4,58.73,58.25,58.52,67381,0
+TMFC.US,D,20241119,000000,58.19,59.0899,58.13,59.03,84671,0
+TMFC.US,D,20241120,000000,59.04,59.08,58.31,58.99,76472,0
+TMFC.US,D,20241121,000000,59.335,59.37,58.4046,59.11,117712,0
+TMFC.US,D,20241122,000000,59.11,59.27,58.9862,59.25,95234,0
+TMFC.US,D,20241125,000000,59.58,59.7938,59.06,59.32,87508,0
+TMFC.US,D,20241126,000000,59.53,59.8553,59.5142,59.85,85962,0
+TMFC.US,D,20241127,000000,59.66,59.78,59.26,59.53,89515,0
+TMFC.US,D,20241129,000000,59.58,60.0438,59.52,59.99,44646,0
+TMFC.US,D,20241202,000000,60.3086,60.45,60.14,60.38,137175,0
+TMFC.US,D,20241203,000000,60.38,60.59,60.28,60.59,127917,0
+TMFC.US,D,20241204,000000,60.9193,61.3882,60.9193,61.37,108065,0
+TMFC.US,D,20241205,000000,61.5,61.5529,61.31,61.35,87635,0
+TMFC.US,D,20241206,000000,61.4543,61.7394,61.4543,61.73,182264,0
+TMFC.US,D,20241209,000000,61.6196,61.72,61.1043,61.29,167162,0
+TMFC.US,D,20241210,000000,61.445,61.77,61.15,61.27,144643,0
+TMFC.US,D,20241211,000000,61.65,62.19,61.65,62.16,115376,0
+TMFC.US,D,20241212,000000,62,62.07,61.725,61.725,77107,0
+TMFC.US,D,20241213,000000,62.082,62.2423,61.6486,61.91,107763,0
+TMFC.US,D,20241216,000000,62.28,62.6877,62.17,62.6,200423,0
+TMFC.US,D,20241217,000000,62.115,62.2097,61.8881,62.2097,107492,0
+TMFC.US,D,20241218,000000,62.16,62.3973,60.05,60.18,272883,0
+TMFC.US,D,20241219,000000,60.75,60.89,60.11,60.14,406468,0
+TMFC.US,D,20241220,000000,60.2526,61.35,59.5301,60.64,164108,0
+TMFC.US,D,20241223,000000,60.86,61.26,60.4362,61.22,142337,0
+TMFC.US,D,20241224,000000,61.43,62.08,61.42,62.08,93073,0
+TMFC.US,D,20241226,000000,61.935,62.14,61.675,62.02,123779,0
+TMFC.US,D,20241227,000000,61.69,61.76,60.6516,61.21,122618,0
+TMFC.US,D,20241230,000000,60.31,60.84,60.0307,60.41,113321,0
+TMFC.US,D,20241231,000000,60.55,60.66,59.8291,60.12,235939,0
+TMFC.US,D,20250102,000000,60.8906,60.8906,59.21,59.7,219408,0
+TMFC.US,D,20250103,000000,60.2033,60.69,59.95,60.62,136469,0
+TMFC.US,D,20250106,000000,61.21,61.6192,60.99,61.27,356686,0
+TMFC.US,D,20250107,000000,61.3937,61.52,60,60.21,185779,0
+TMFC.US,D,20250108,000000,60.25,60.4787,59.8393,60.32,119565,0
+TMFC.US,D,20250110,000000,59.87,59.97,59.02,59.43,171997,0
+TMFC.US,D,20250113,000000,58.56,59.26,58.56,59.22,98992,0
+TMFC.US,D,20250114,000000,59.47,59.6084,58.64,59,250832,0
+TMFC.US,D,20250115,000000,59.81,60.4696,59.74,60.38,118887,0
+TMFC.US,D,20250116,000000,60.59,60.65,59.82,59.87,125111,0
+TMFC.US,D,20250117,000000,60.69,60.87,60.37,60.58,130526,0
+TMFC.US,D,20250121,000000,60.94,61.05,60.48,60.98,173197,0
+TMFC.US,D,20250122,000000,61.5,61.85,61.47,61.74,197840,0
+TMFC.US,D,20250123,000000,61.5607,61.97,61.497,61.97,232074,0
+TMFC.US,D,20250124,000000,62.07,62.217,61.635,61.81,103985,0
+TMFC.US,D,20250127,000000,59.81,60.72,59.65,60.47,152927,0
+TMFC.US,D,20250128,000000,60.68,61.68,60.37,61.63,190458,0
+TMFC.US,D,20250129,000000,61.2952,61.59,60.85,61.28,118551,0
+TMFC.US,D,20250130,000000,61.42,61.6593,60.79,61.38,152773,0
+TMFC.US,D,20250131,000000,61.83,62.16,61.1,61.19,119021,0
+TMFC.US,D,20250203,000000,59.9946,60.9097,59.875,60.6,163699,0
+TMFC.US,D,20250204,000000,60.84,61.34,60.68,61.3,332777,0
+TMFC.US,D,20250205,000000,60.88,61.45,60.85,61.43,106176,0
+TMFC.US,D,20250206,000000,61.51,61.81,61.43,61.81,98953,0
+TMFC.US,D,20250207,000000,61.78,61.97,61.05,61.12,117046,0
+TMFC.US,D,20250210,000000,61.5,61.7199,61.39,61.59,103516,0
+TMFC.US,D,20250211,000000,61.34,61.6923,61.29,61.59,90067,0
+TMFC.US,D,20250212,000000,61.07,61.635,61,61.58,101316,0
+TMFC.US,D,20250213,000000,61.59,62.31,61.49,62.28,118327,0
+TMFC.US,D,20250214,000000,62.3,62.4005,62.2,62.31,83949,0
+TMFC.US,D,20250218,000000,62.5561,62.5561,61.88,62.24,130962,0
+TMFC.US,D,20250219,000000,62.09,62.36,61.9248,62.36,126102,0
+TMFC.US,D,20250220,000000,62.2966,62.2966,61.59,61.86,80311,0
+TMFC.US,D,20250221,000000,61.75,61.76,60.6099,60.61,108023,0
+TMFC.US,D,20250224,000000,60.76,61,60.17,60.29,130750,0
+TMFC.US,D,20250225,000000,60.19,60.32,59.3896,59.9667,186340,0
+TMFC.US,D,20250226,000000,60.21,60.65,59.81,60.07,100382,0
+TMFC.US,D,20250227,000000,60.45,60.56,58.93,58.93,163292,0
+TMFC.US,D,20250228,000000,58.8439,60.0497,58.7201,59.96,143951,0
+TMFC.US,D,20250303,000000,60.17,60.26,58.39,58.81,180950,0
+TMFC.US,D,20250304,000000,58.17,59.08,57.57,58.24,256499,0
+TMFC.US,D,20250305,000000,58.26,59.13,57.87,58.93,173971,0
+TMFC.US,D,20250306,000000,58.11,58.66,57.4,57.64,200577,0
+TMFC.US,D,20250307,000000,57.782,57.915,56.53,57.63,193978,0
+TMFC.US,D,20250310,000000,57.0544,57.0544,55.1638,55.71,449625,0
+TMFC.US,D,20250311,000000,55.766,56.15,54.98,55.45,170648,0
+TMFC.US,D,20250312,000000,56.25,56.38,55.402,55.95,137666,0
+TMFC.US,D,20250313,000000,55.75,55.8,54.77,54.9,239163,0
+TMFC.US,D,20250314,000000,55.8138,56.1991,55.37,56.13,122534,0
+TMFC.US,D,20250317,000000,56.14,56.74,55.9812,56.46,100715,0
+TMFC.US,D,20250318,000000,56.09,56.19,55.45,55.69,174015,0
+TMFC.US,D,20250319,000000,55.8952,56.84,55.815,56.35,90332,0
+TMFC.US,D,20250320,000000,55.8243,56.9199,55.8243,56.3,76380,0
+TMFC.US,D,20250321,000000,55.76,56.515,55.71,56.48,100832,0
+TMFC.US,D,20250324,000000,57.17,57.7,57.15,57.54,91117,0
+TMFC.US,D,20250325,000000,57.8149,57.91,57.6,57.87,61892,0
+TMFC.US,D,20250326,000000,57.77,57.83,56.785,56.91,133883,0
+TMFC.US,D,20250327,000000,56.9,57.16,56.51,56.76,53486,0
+TMFC.US,D,20250328,000000,56.55,56.65,55.345,55.425,107419,0
+TMFC.US,D,20250331,000000,54.51,55.75,54.22,55.62,153839,0
+TMFC.US,D,20250401,000000,55.455,56.21,55.2002,56.03,83390,0
+TMFC.US,D,20250402,000000,55.32,56.8199,55.26,56.49,136413,0
+TMFC.US,D,20250403,000000,53.79,54.4887,53.45,53.53,219664,0
+TMFC.US,D,20250404,000000,51.66,52.33,50.34,50.36,370914,0
+TMFC.US,D,20250407,000000,48.19,53.25,47.79,50.4,813369,0
+TMFC.US,D,20250408,000000,52.365,52.858,49,49.85,402346,0
+TMFC.US,D,20250409,000000,49.3324,55.3971,49.3324,55.01,361483,0
+TMFC.US,D,20250410,000000,53.6773,54.04,51.4301,53.16,240163,0
+TMFC.US,D,20250411,000000,53.12,54.29,52.75,54.28,370517,0
+TMFC.US,D,20250414,000000,55.5,55.51,54.06,54.62,496599,0
+TMFC.US,D,20250415,000000,54.4301,54.96,54.3,54.42,122459,0
+TMFC.US,D,20250416,000000,53.65,53.82,52.205,52.83,112530,0
+TMFC.US,D,20250417,000000,53.34,53.47,52.7,52.99,165184,0
+TMFC.US,D,20250421,000000,52.1501,52.39,51,51.57,103081,0
+TMFC.US,D,20250422,000000,52.31,53.2295,52.13,52.95,135235,0
+TMFC.US,D,20250423,000000,54.58,55.05,53.9209,54.11,179428,0
+TMFC.US,D,20250424,000000,54.58,55.6,54.27,55.6,111364,0
+TMFC.US,D,20250425,000000,55.6373,56.2795,55.4619,56.24,99500,0
+TMFC.US,D,20250428,000000,56.31,56.4981,55.485,56.18,113938,0
+TMFC.US,D,20250429,000000,56,56.65,55.9007,56.59,169313,0
+TMFC.US,D,20250430,000000,55.68,56.75,55.13,56.62,148229,0
+TMFC.US,D,20250501,000000,57.57,57.8609,57.18,57.26,133491,0
+TMFC.US,D,20250502,000000,57.855,58.28,57.65,58.08,184959,0
+TMFC.US,D,20250505,000000,57.52,58,57.52,57.615,90452,0
+TMFC.US,D,20250506,000000,57,57.6,56.94,57.2,63880,0
+TMFC.US,D,20250507,000000,57.44,57.635,56.75,57.38,164770,0
+TMFC.US,D,20250508,000000,57.87,58.23,57.32,57.73,139591,0
+TMFC.US,D,20250509,000000,57.95,58.04,57.48,57.67,132117,0
+TMFC.US,D,20250512,000000,59.8299,59.84,59.09,59.84,206662,0
+TMFC.US,D,20250513,000000,59.92,60.77,59.9099,60.64,151745,0
+TMFC.US,D,20250514,000000,60.82,61.06,60.6466,60.96,246440,0
+TMFC.US,D,20250515,000000,60.69,61.23,60.52,60.99,94822,0
+TMFC.US,D,20250516,000000,61.11,61.4,61,61.39,101545,0
+TMFC.US,D,20250519,000000,60.62,61.48,60.52,61.38,111956,0
+TMFC.US,D,20250520,000000,61.25,61.31,60.7201,61.15,122850,0
+TMFC.US,D,20250521,000000,60.74,61.33,60.11,60.3,114094,0
+TMFC.US,D,20250522,000000,60.3,60.84,60.2256,60.41,124563,0
+TMFC.US,D,20250523,000000,59.72,60.24,59.5,59.89,128489,0
+TMFC.US,D,20250527,000000,60.7599,61.34,60.5901,61.32,105849,0
+TMFC.US,D,20250528,000000,61.44,61.56,60.995,61.08,111794,0
+TMFC.US,D,20250529,000000,61.83,61.87,61.055,61.2433,119453,0
+TMFC.US,D,20250530,000000,61.15,61.35,60.534,61.21,112129,0
+TMFC.US,D,20250602,000000,61.03,61.65,60.84,61.63,70034,0
+TMFC.US,D,20250603,000000,61.71,62.12,61.6,61.98,180927,0
+TMFC.US,D,20250604,000000,62.12,62.2164,61.9541,62.1,121635,0
+TMFC.US,D,20250605,000000,62.2,62.42,61.36,61.57,140228,0
+TMFC.US,D,20250606,000000,62.26,62.39,61.99,62.18,74409,0
+TMFC.US,D,20250609,000000,62.185,62.32,62.03,62.24,118468,0
+TMFC.US,D,20250610,000000,62.3,62.62,62.07,62.62,83913,0
+TMFC.US,D,20250611,000000,62.73,62.8393,62.16,62.38,100969,0
+TMFC.US,D,20250612,000000,62.27,62.56,62.16,62.51,102101,0
+TMFC.US,D,20250613,000000,61.8658,62.1998,61.53,61.73,152528,0
+TMFC.US,D,20250616,000000,62.3823,62.6,62.05,62.46,96668,0
+TMFC.US,D,20250617,000000,62.12,62.3,61.8201,61.88,125772,0
+TMFC.US,D,20250618,000000,61.87,62.305,61.67,61.8,115708,0
+TMFC.US,D,20250620,000000,62.01,62.21,61.365,61.47,133627,0
+TMFC.US,D,20250623,000000,61.57,62.26,61.37,62.26,84169,0
+TMFC.US,D,20250624,000000,62.8699,63.2176,62.69,63.09,102273,0
+TMFC.US,D,20250625,000000,63.355,63.43,63.09,63.26,104631,0
+TMFC.US,D,20250626,000000,63.46,63.8271,63.284,63.76,175359,0
+TMFC.US,D,20250627,000000,63.91,64.2481,63.665,64.16,129146,0
+TMFC.US,D,20250630,000000,64.4431,64.61,64.17,64.51,200528,0
+TMFC.US,D,20250701,000000,64.2699,64.36,63.75,63.92,115968,0
+TMFC.US,D,20250702,000000,63.98,64.3,63.905,64.3,118340,0
+TMFC.US,D,20250703,000000,64.46,64.99,64.45,64.92,76999,0
+TMFC.US,D,20250707,000000,64.64,64.702,64.14,64.4,136769,0
+TMFC.US,D,20250708,000000,64.5299,64.56,64.145,64.19,131231,0
+TMFC.US,D,20250709,000000,64.48,64.8392,64.46,64.73,109029,0
+TMFC.US,D,20250710,000000,64.8956,64.8956,64.33,64.67,103546,0
+TMFC.US,D,20250711,000000,64.4756,64.6,64.2438,64.43,88546,0
+TMFC.US,D,20250714,000000,64.45,64.7697,64.29,64.67,128711,0
+TMFC.US,D,20250715,000000,65.23,65.23,64.67,64.67,225567,0
+TMFC.US,D,20250716,000000,64.86,64.9,64.2901,64.88,210907,0
+TMFC.US,D,20250717,000000,64.9,65.2408,64.85,65.19,132514,0
+TMFC.US,D,20250718,000000,65.33,65.36,65.08,65.26,82190,0
+TMFC.US,D,20250721,000000,65.38,65.8,65.37,65.57,129822,0
+TMFC.US,D,20250722,000000,65.5,65.68,65.06,65.33,102994,0
+TMFC.US,D,20250723,000000,65.5345,65.81,65.34,65.81,110138,0
+TMFC.US,D,20250724,000000,65.98,66.115,65.8399,65.93,95542,0
+TMFC.US,D,20250725,000000,66.07,66.369,66.065,66.25,60699,0
+TMFC.US,D,20250728,000000,66.42,66.54,66.3096,66.47,173224,0
+TMFC.US,D,20250729,000000,66.67,66.71,66.09,66.12,151177,0
+TMFC.US,D,20250730,000000,66.28,66.47,65.89,66.22,129249,0
+TMFC.US,D,20250731,000000,67.245,67.36,66.17,66.22,149431,0
+TMFC.US,D,20250801,000000,65.635,65.635,64.72,64.97,164298,0
+TMFC.US,D,20250804,000000,65.47,66.08,65.45,66.07,135291,0
+TMFC.US,D,20250805,000000,66.06,66.1867,65.53,65.54,166174,0
+TMFC.US,D,20250806,000000,65.5961,66.5,65.56,66.46,122305,0
+TMFC.US,D,20250807,000000,66.77,66.84,65.869,66.28,210295,0
+TMFC.US,D,20250808,000000,66.6,66.949,66.53,66.92,169906,0
+TMFC.US,D,20250811,000000,67.0055,67.23,66.71,66.82,123571,0
+TMFC.US,D,20250812,000000,67.07,67.5216,66.7859,67.51,161466,0
+TMFC.US,D,20250813,000000,67.72,67.84,67.34,67.47,135157,0
+TMFC.US,D,20250814,000000,67.42,67.7752,67.4,67.65,88223,0
+TMFC.US,D,20250815,000000,67.8,67.85,67.335,67.48,167646,0
+TMFC.US,D,20250818,000000,67.5,67.53,67.25,67.48,135819,0
+TMFC.US,D,20250819,000000,67.2544,67.54,66.65,66.8,115284,0
+TMFC.US,D,20250820,000000,66.8,66.8,65.7801,66.47,117042,0
+TMFC.US,D,20250821,000000,66.12,66.368255,65.86,66.07,111415,0
+TMFC.US,D,20250822,000000,66.32,67.2699,66.2883,67.0979,88714,0
+TMFC.US,D,20250825,000000,67.05,67.2943,66.912,66.98,92036,0
+TMFC.US,D,20250826,000000,66.99,67.34,66.795,67.34,90445,0
+TMFC.US,D,20250827,000000,67.27,67.53,67.1498,67.46,111418,0
+TMFC.US,D,20250828,000000,67.5,67.96,67.38,67.94,138364,0
+TMFC.US,D,20250829,000000,67.7747,67.78,67.0615,67.32,93132,0
+TMFC.US,D,20250902,000000,66.1124,66.76,66.03,66.76,115552,0
+TMFC.US,D,20250903,000000,67.05,67.5899,67.05,67.51,77520,0
+TMFC.US,D,20250904,000000,67.6899,68.15,67.53,68.15,70111,0
+TMFC.US,D,20250905,000000,68.65,68.71,67.57,67.96,170343,0
+TMFC.US,D,20250908,000000,68.329,68.5298,68.19,68.29,122717,0
+TMFC.US,D,20250909,000000,68.4,68.52,68.135,68.52,102324,0
+TMFC.US,D,20250910,000000,68.93,68.98,68.3553,68.54,95938,0
+TMFC.US,D,20250911,000000,68.8,69.07,68.57,69.01,139275,0
+TMFC.US,D,20250912,000000,69.18,69.4098,68.982,69.275,185003,0
+TMFC.US,D,20250915,000000,69.63,70,69.63,70,124557,0
+TMFC.US,D,20250916,000000,70,70.09,69.8,69.87,168951,0
+TMFC.US,D,20250917,000000,69.84,69.84,69.1014,69.63,83334,0
+TMFC.US,D,20250918,000000,70.01,70.22,69.86,69.86,82674,0
+TMFC.US,D,20250919,000000,70.17,70.49,70.03,70.425,101532,0
+TMFC.US,D,20250922,000000,70.33,70.88,70.33,70.83,113115,0
+TMFC.US,D,20250923,000000,70.85,70.9,70.0421,70.14,90713,0
+TMFC.US,D,20250924,000000,70.41,70.48,69.6951,69.98,105884,0
+TMFC.US,D,20250925,000000,69.52,69.83,69.2059,69.68,159702,0
+TMFC.US,D,20250926,000000,69.745,70.0821,69.534,70.06,140660,0
+TMFC.US,D,20250929,000000,70.33,70.61855,70.13,70.2,87719,0
+TMFC.US,D,20250930,000000,70.19,70.5495,69.9565,70.53,68064,0
+TMFC.US,D,20251001,000000,70.09,70.6791,70.01,70.53,136250,0
+TMFC.US,D,20251002,000000,70.75,70.78,70.34,70.64,106546,0
+TMFC.US,D,20251003,000000,70.7799,70.9,70.3733,70.55,114715,0
+TMFC.US,D,20251006,000000,70.82,71.1293,70.6101,70.94,92086,0
+TMFC.US,D,20251007,000000,71.1,71.14,70.52,70.65,87040,0
+TMFC.US,D,20251008,000000,70.93,71.29,70.86,71.29,96471,0
+TMFC.US,D,20251009,000000,71.23,71.36,70.88,71.08,100196,0
+TMFC.US,D,20251010,000000,71.28,71.46,69.08,69.11,182946,0
+TMFC.US,D,20251013,000000,70.0355,70.33,69.82,70.17,91697,0
+TMFC.US,D,20251014,000000,69.59,70.34,69.08,69.96,276803,0
+TMFC.US,D,20251015,000000,70.41,70.8166,69.77988,70.29,87689,0
+TMFC.US,D,20251016,000000,70.4332,70.71,69.35,69.75,92413,0
+TMFC.US,D,20251017,000000,69.72,70.395,69.5,70.24,63012,0
+TMFC.US,D,20251020,000000,70.67,71.17,70.65,71.04,101586,0
+TMFC.US,D,20251021,000000,71.05,71.22,70.97,71.08,210276,0
+TMFC.US,D,20251022,000000,70.96,71.16,70.01,70.56,82925,0
+TMFC.US,D,20251023,000000,70.645,71.09,70.54,70.985,57291,0
+TMFC.US,D,20251024,000000,71.51,71.85,71.44,71.67,106093,0
+TMFC.US,D,20251027,000000,72.2862,72.755,72.2862,72.74,117866,0
+TMFC.US,D,20251028,000000,72.98,73.35309,72.83,73.12,176054,0
+TMFC.US,D,20251029,000000,73.29,73.4899,72.77,73.37,170662,0
+TMFC.US,D,20251030,000000,72.81,73.0196,72.35,72.35,108789,0
+TMFC.US,D,20251031,000000,73.07,73.19,72.33,72.63,124808,0
+TMFC.US,D,20251103,000000,73.161,73.2,72.6339,72.88,107854,0
+TMFC.US,D,20251104,000000,71.96,72.53,71.914,71.97,156355,0
+TMFC.US,D,20251105,000000,71.7777,72.46,71.7066,72.07,103198,0
+TMFC.US,D,20251106,000000,72.07,72.14,70.96,71.15,90459,0
+TMFC.US,D,20251107,000000,70.82,71.09,69.995,71.07,118158,0
+TMFC.US,D,20251110,000000,71.77,72.44,71.73,72.34,128686,0
+TMFC.US,D,20251111,000000,72.06,72.4598,71.9204,72.33,108813,0
+TMFC.US,D,20251112,000000,72.4999,72.5892,72.0587,72.33,96961,0
+TMFC.US,D,20251113,000000,71.91,71.99,70.84,71.02,81853,0
+TMFC.US,D,20251114,000000,70.2,71.3304,69.9,70.91,121079,0
+TMFC.US,D,20251117,000000,70.69,71.215,69.95,70.35,102676,0
+TMFC.US,D,20251118,000000,70.1299,70.16,69.07,69.55,171593,0
+TMFC.US,D,20251119,000000,69.659,70.41,69.364,69.85,78768,0
+TMFC.US,D,20251120,000000,71.06,71.458,68.74,68.83,187350,0
+TMFC.US,D,20251121,000000,69.05,69.8739,68.4387,69.19,96039,0
+TMFC.US,D,20251124,000000,70,70.61,69.62,70.47,101684,0
+TMFC.US,D,20251125,000000,70.3951,71.171,69.925,71.06,81069,0
+TMFC.US,D,20251126,000000,71.49,71.74,71.22,71.49,94804,0
+TMFC.US,D,20251128,000000,71.7312,71.96,71.66,71.95,40657,0
+TMFC.US,D,20251201,000000,71.515,71.99,71.405,71.775,102628,0
+TMFC.US,D,20251202,000000,71.86,72.34,71.8,72.05,77837,0
+TMFC.US,D,20251203,000000,71.9,72.2346,71.71,72.075,127260,0
+TMFC.US,D,20251204,000000,72.2797,72.36,71.83,72.2,102994,0
+TMFC.US,D,20251205,000000,72.47,72.6729,72.26,72.41,56473,0
+TMFC.US,D,20251208,000000,72.42,72.55,71.93,72.18,75612,0
+TMFC.US,D,20251209,000000,72.13,72.3,72.02,72.105,78772,0
+TMFC.US,D,20251210,000000,72.04,72.29,71.741,72.09,113735,0
+TMFC.US,D,20251211,000000,71.85,72.42,71.5601,72.42,100863,0
+TMFC.US,D,20251212,000000,72.21,72.39,71.33,71.62,82042,0
+TMFC.US,D,20251215,000000,71.74,71.88,71.16,71.26,82355,0
+TMFC.US,D,20251216,000000,71.15,71.4218,70.83,71.29,62950,0
+TMFC.US,D,20251217,000000,71.26,71.3996,70.35,70.37,94651,0
+TMFC.US,D,20251218,000000,71.02,71.385,70.76,70.94,705714,0
+TMFC.US,D,20251219,000000,71.33,71.665,71.12,71.665,95945,0
+TMFC.US,D,20251222,000000,71.98,72.05,71.81,72.017,65016,0
+TMFC.US,D,20251223,000000,72.01,72.45,71.87,72.45,107830,0
+TMFC.US,D,20251224,000000,72.412,72.69,72.375,72.64,48646,0
+TMFC.US,D,20251226,000000,72.7,72.8345,72.5956,72.65,76977,0
+TMFC.US,D,20251229,000000,72.34,72.4978,72.168,72.3811,90867,0
+TMFC.US,D,20251230,000000,72.36,72.4644,72.2279,72.28,64480,0
+TMFC.US,D,20251231,000000,72.28,72.3552,71.77,71.77,83960,0
+TMFC.US,D,20260102,000000,72.21,72.42,71.12,71.46,132727,0
+TMFC.US,D,20260105,000000,71.9223,72.325,71.75,72.03,117792,0
+TMFC.US,D,20260106,000000,72.1,72.41,71.9638,72.37,134671,0
+TMFC.US,D,20260107,000000,72.4,72.84,72.36,72.38,117564,0
+TMFC.US,D,20260108,000000,72.25,72.25,71.86,72.11,108639,0
+TMFC.US,D,20260109,000000,72.1,72.58,71.937,72.5,94113,0
+TMFC.US,D,20260112,000000,72.0984,72.74,71.99,72.54,336558,0
+TMFC.US,D,20260113,000000,72.55,72.83,71.9865,72.22,151426,0
+TMFC.US,D,20260114,000000,71.81,71.93,71,71.5,174716,0
+TMFC.US,D,20260115,000000,71.9618,72.0302,71.5,71.59,115847,0
+TMFC.US,D,20260116,000000,71.78,71.805,71.4035,71.5,61174,0
+TMFC.US,D,20260120,000000,70.31,70.66,69.8062,69.92,157257,0
+TMFC.US,D,20260121,000000,70.1708,70.9,69.745,70.5,125606,0
+TMFC.US,D,20260122,000000,71.03,71.22,70.7901,71.04,121866,0
+TMFC.US,D,20260123,000000,71.13,71.52,70.97,71.26,101044,0
+TMFC.US,D,20260126,000000,71.32,71.8799,71.3,71.705,86087,0
+TMFC.US,D,20260127,000000,71.99,72.1641,71.9207,72.055,75829,0
+TMFC.US,D,20260128,000000,72.33,72.33,71.79,71.89,79534,0
+TMFC.US,D,20260129,000000,71.82,71.97,70.525,71.52,118952,0
+TMFC.US,D,20260130,000000,71.31,71.5548,70.76,71.09,110918,0
+TMFC.US,D,20260202,000000,70.8868,71.6283,70.79,71.42,140849,0
+TMFC.US,D,20260203,000000,71.2715,71.49,69.83,70.35,365048,0
+TMFC.US,D,20260204,000000,70.03,70.26,69.23,69.65,152803,0
+TMFC.US,D,20260205,000000,69.205,69.535,68.58,68.74,149460,0
+TMFC.US,D,20260206,000000,69.09,70.155,68.99,70.11,115868,0
+TMFC.US,D,20260209,000000,69.8053,70.68,69.71,70.51,112626,0
+TMFC.US,D,20260210,000000,70.7,70.91,70.2905,70.315,60678,0
+TMFC.US,D,20260211,000000,70.7,70.73,69.76,70.055,102975,0
+TMFC.US,D,20260212,000000,70.2724,70.36,68.7374,68.78,91722,0
+TMFC.US,D,20260213,000000,69.0974,69.24,68.525,68.77,83941,0
+TMFC.US,D,20260217,000000,68.46,69.105,68.105,68.87,108656,0
+TMFC.US,D,20260218,000000,68.87,69.655,68.84,69.2,69969,0
diff --git a/daily/us/nyse etfs/2/tmfg.us.txt b/daily/us/nyse etfs/2/tmfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b55e483e909624fd86dbf734742de95193f52c5e
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfg.us.txt	
@@ -0,0 +1,1049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFG.US,D,20211214,000000,26.2362,26.3114,25.5671,26.0939,33883.176689683,0
+TMFG.US,D,20211215,000000,26.119,26.3732,25.7344,26.3365,41786.620754855,0
+TMFG.US,D,20211216,000000,27.9674,27.9674,25.8095,25.9183,15386.008809473,0
+TMFG.US,D,20211217,000000,24.9482,26.052,24.4211,25.9517,31312.464928697,0
+TMFG.US,D,20211220,000000,25.3747,25.8012,25.3747,25.6172,24801.987934016,0
+TMFG.US,D,20211221,000000,25.751,26.2528,25.751,26.2471,19096.203504514,0
+TMFG.US,D,20211222,000000,26.1274,26.5665,26.1274,26.3114,37081.620392305,0
+TMFG.US,D,20211223,000000,26.671,26.7379,26.6301,26.7163,13641.511851669,0
+TMFG.US,D,20211227,000000,26.5707,26.8893,26.5539,26.8466,20883.744938317,0
+TMFG.US,D,20211228,000000,26.7714,26.9136,26.7714,26.8466,37669.89489761,0
+TMFG.US,D,20211229,000000,26.6961,26.8132,26.6802,26.7045,27501.833122994,0
+TMFG.US,D,20211230,000000,26.7045,27.1978,26.7045,26.9554,34162.96578367,0
+TMFG.US,D,20211231,000000,26.9386,27.039,26.6208,26.8299,24883.294166456,0
+TMFG.US,D,20220103,000000,26.4703,26.8633,26.4452,26.5356,46642.276783395,0
+TMFG.US,D,20220104,000000,26.5288,26.6752,25.5419,26.5443,41380.089592652,0
+TMFG.US,D,20220105,000000,26.2027,26.7128,25.6507,25.6507,59590.294299544,0
+TMFG.US,D,20220106,000000,25.6925,25.8556,25.5671,25.7147,23183.037364539,0
+TMFG.US,D,20220107,000000,26.3448,26.3448,25.4668,25.4987,11476.135572997,0
+TMFG.US,D,20220110,000000,25.0904,25.3077,24.8311,25.3077,29379.050548458,0
+TMFG.US,D,20220111,000000,25.1907,25.7678,25.1907,25.7075,38707.745041115,0
+TMFG.US,D,20220112,000000,25.9433,26.0449,25.8095,25.8849,42531.529325597,0
+TMFG.US,D,20220113,000000,26.1358,26.1358,25.5169,25.5273,12553.443152833,0
+TMFG.US,D,20220114,000000,25.1907,25.4165,25.0067,25.2743,36728.894825101,0
+TMFG.US,D,20220118,000000,24.7893,24.9105,24.7056,24.7342,39376.130098972,0
+TMFG.US,D,20220119,000000,24.5634,24.8394,24.5133,24.5634,90826.235715357,0
+TMFG.US,D,20220120,000000,24.6471,25.082,24.392,24.438,34017.092837233,0
+TMFG.US,D,20220121,000000,24.2707,24.4631,23.8943,23.9947,41736.402199524,0
+TMFG.US,D,20220124,000000,22.9577,24.0198,22.9577,24.0198,82352.452343214,0
+TMFG.US,D,20220125,000000,23.8441,23.8441,23.3089,23.6267,44872.670547926,0
+TMFG.US,D,20220126,000000,23.702,24.1285,23.4511,23.5682,41804.555953187,0
+TMFG.US,D,20220127,000000,23.5765,23.8024,23.2587,23.3257,33153.811957497,0
+TMFG.US,D,20220128,000000,23.3006,23.9195,23.1249,23.794,36207.578393571,0
+TMFG.US,D,20220131,000000,23.8107,24.6805,23.8107,24.6805,21521.042319063,0
+TMFG.US,D,20220201,000000,24.7391,24.8896,24.6053,24.8896,20731.893592436,0
+TMFG.US,D,20220202,000000,24.9566,24.9566,24.6973,24.7975,18236.509664445,0
+TMFG.US,D,20220203,000000,24.3585,24.4715,24.1871,24.1871,30612.992193731,0
+TMFG.US,D,20220204,000000,23.9947,24.6136,23.9947,24.438,22378.344799355,0
+TMFG.US,D,20220207,000000,24.3711,24.5802,24.2539,24.2791,61451.967886453,0
+TMFG.US,D,20220208,000000,24.3795,24.5049,24.0533,24.4296,12406.374526507,0
+TMFG.US,D,20220209,000000,24.7224,25.1823,24.7224,25.0987,40070.820114383,0
+TMFG.US,D,20220210,000000,24.9231,25.3412,24.1788,24.8478,27624.988151544,0
+TMFG.US,D,20220211,000000,24.7558,24.9063,24.1201,24.1704,22142.795861256,0
+TMFG.US,D,20220214,000000,24.0616,24.2623,23.6602,23.8776,62165.788780085,0
+TMFG.US,D,20220215,000000,24.1704,24.4296,24.0616,24.4296,48792.109223514,0
+TMFG.US,D,20220216,000000,24.2122,24.3376,23.9027,24.1788,26944.646294799,0
+TMFG.US,D,20220217,000000,23.9529,24.1118,23.4761,23.6183,17788.129706135,0
+TMFG.US,D,20220218,000000,23.4595,23.5933,23.0747,23.2642,23858.596501728,0
+TMFG.US,D,20220222,000000,22.9075,23.3758,22.9075,23.1249,44310.701000176,0
+TMFG.US,D,20220223,000000,23.1835,23.3507,22.7067,22.8071,18842.719368082,0
+TMFG.US,D,20220224,000000,21.8537,23.1792,21.1596,23.1165,122453.16445482,0
+TMFG.US,D,20220225,000000,23.2755,23.5682,23.0497,23.5431,24176.647352156,0
+TMFG.US,D,20220228,000000,23.2337,23.6099,23.1584,23.2503,42142.933361726,0
+TMFG.US,D,20220301,000000,23.4177,23.6351,22.9743,23.3173,39142.972520651,0
+TMFG.US,D,20220302,000000,23.334,23.6434,23.1667,23.5096,49684.086420582,0
+TMFG.US,D,20220303,000000,23.5849,23.7521,23.0747,23.2253,54065.057533257,0
+TMFG.US,D,20220304,000000,22.8824,23.1542,22.6315,22.8573,30305.702462302,0
+TMFG.US,D,20220307,000000,22.7235,22.7679,21.8704,22.0043,112442.93242553,0
+TMFG.US,D,20220308,000000,21.8119,22.0878,21.264,21.83,25066.233189446,0
+TMFG.US,D,20220309,000000,22.598,22.6733,21.8956,22.6482,36688.241708881,0
+TMFG.US,D,20220310,000000,22.3639,22.5721,21.9289,22.4224,49661.368502694,0
+TMFG.US,D,20220311,000000,22.6231,22.6231,22.0878,22.0878,13985.867659652,0
+TMFG.US,D,20220314,000000,21.9624,22.2384,21.5359,21.6947,39730.051346066,0
+TMFG.US,D,20220315,000000,21.7114,22.23,21.6613,22.23,29387.420307681,0
+TMFG.US,D,20220316,000000,22.5479,23.058,22.3137,23.0246,40702.139095685,0
+TMFG.US,D,20220317,000000,23.0663,23.5013,23.0663,23.5013,9224.6703423287,0
+TMFG.US,D,20220318,000000,23.4595,24.1118,23.4595,24.1118,46951.957874603,0
+TMFG.US,D,20220321,000000,23.8943,23.9529,23.5096,23.6686,26788.012229363,0
+TMFG.US,D,20220322,000000,23.8609,24.2707,23.8609,24.1921,14846.757179611,0
+TMFG.US,D,20220323,000000,23.9278,23.9988,23.6853,23.6853,9890.6640404074,0
+TMFG.US,D,20220324,000000,23.7438,24.0365,23.6602,24.0365,11473.744213219,0
+TMFG.US,D,20220325,000000,24.0784,24.0784,23.7271,23.8693,29303.722715463,0
+TMFG.US,D,20220328,000000,23.8275,24.1619,23.8275,24.1285,14340.984586636,0
+TMFG.US,D,20220329,000000,24.4129,24.7727,24.3967,24.7307,25551.679224311,0
+TMFG.US,D,20220330,000000,24.689,24.7391,24.5216,24.5551,15922.869079557,0
+TMFG.US,D,20220331,000000,24.5299,24.6973,24.3719,24.3719,22980.967463325,0
+TMFG.US,D,20220401,000000,24.5007,24.5299,24.3293,24.5049,38555.893695234,0
+TMFG.US,D,20220404,000000,24.5383,24.9983,24.5383,24.9147,57391.438983985,0
+TMFG.US,D,20220405,000000,24.8896,24.9482,24.5049,24.5216,27566.39983699,0
+TMFG.US,D,20220406,000000,24.2539,24.2874,23.9362,24.1118,27306.937301115,0
+TMFG.US,D,20220407,000000,23.9947,24.293,23.9697,24.1369,20869.396779651,0
+TMFG.US,D,20220408,000000,23.9278,24.1536,23.9278,23.9446,62663.191613839,0
+TMFG.US,D,20220411,000000,23.9362,23.9362,23.5765,23.5933,19159.574538623,0
+TMFG.US,D,20220412,000000,23.5348,23.8943,23.3925,23.4177,45032.891653031,0
+TMFG.US,D,20220413,000000,23.3507,23.8358,23.3507,23.8024,12317.894214734,0
+TMFG.US,D,20220414,000000,23.7605,23.8358,23.401,23.401,20131.662288243,0
+TMFG.US,D,20220418,000000,23.2587,23.3591,23.0831,23.1919,34869.612597968,0
+TMFG.US,D,20220419,000000,23.058,23.6853,23.058,23.6518,31196.48397948,0
+TMFG.US,D,20220420,000000,23.702,23.8024,23.5849,23.5907,21430.170647512,0
+TMFG.US,D,20220421,000000,23.7689,23.9111,23.1165,23.1417,41604.877411753,0
+TMFG.US,D,20220422,000000,23.0162,23.0998,22.5645,22.5768,25655.703374641,0
+TMFG.US,D,20220425,000000,21.8369,22.6649,21.8369,22.6649,37959.249430708,0
+TMFG.US,D,20220426,000000,22.4725,22.4852,22.0293,22.0676,26023.972780399,0
+TMFG.US,D,20220427,000000,21.1595,22.3722,20.549,22.0043,59243.547131782,0
+TMFG.US,D,20220428,000000,22.1631,22.5729,21.9461,22.4475,42630.77075637,0
+TMFG.US,D,20220429,000000,21.954,22.322,21.4104,21.5526,22702.374049229,0
+TMFG.US,D,20220502,000000,21.5191,21.8119,21.2348,21.7366,40185.605383709,0
+TMFG.US,D,20220503,000000,21.6529,21.8621,21.586,21.6111,30505.381003737,0
+TMFG.US,D,20220504,000000,21.7533,22.1631,21.31,22.1631,27540.094879436,0
+TMFG.US,D,20220505,000000,21.8035,21.9039,20.9169,21.0843,21237.66618541,0
+TMFG.US,D,20220506,000000,20.9336,20.9336,20.5657,20.7413,25569.614422644,0
+TMFG.US,D,20220509,000000,20.4068,20.4487,19.7127,19.7377,104987.86831867,0
+TMFG.US,D,20220510,000000,19.9719,20.1893,19.5788,19.7879,46122.156031755,0
+TMFG.US,D,20220511,000000,19.6875,20.0388,19.3614,19.3614,65016.289635057,0
+TMFG.US,D,20220512,000000,18.9599,19.6959,18.9599,19.5118,66681.871720198,0
+TMFG.US,D,20220513,000000,19.5287,20.2312,19.378,20.1893,44059.608223522,0
+TMFG.US,D,20220516,000000,19.9133,20.1392,19.905,19.9719,22161.926739476,0
+TMFG.US,D,20220517,000000,20.1141,20.3776,20.0137,20.2896,24107.297918604,0
+TMFG.US,D,20220518,000000,20.1977,20.1977,19.5872,19.5955,16129.721700326,0
+TMFG.US,D,20220519,000000,19.4199,19.9719,19.4199,19.7963,14293.157391082,0
+TMFG.US,D,20220520,000000,19.9385,20.0472,19.5371,19.9385,39618.853116404,0
+TMFG.US,D,20220523,000000,19.9635,20.1308,19.8213,20.0973,51356.842585055,0
+TMFG.US,D,20220524,000000,19.8799,19.8799,19.5705,19.8047,32914.675979731,0
+TMFG.US,D,20220525,000000,19.7628,20.0723,19.7628,19.9886,45839.97557799,0
+TMFG.US,D,20220526,000000,19.9385,20.457,19.9385,20.4151,118184.58725169,0
+TMFG.US,D,20220527,000000,20.5657,20.8668,20.5657,20.8668,20349.276028009,0
+TMFG.US,D,20220531,000000,20.8751,20.9923,20.7497,20.8668,16855.499392846,0
+TMFG.US,D,20220601,000000,20.9086,21.0591,20.5114,20.6642,20040.790616692,0
+TMFG.US,D,20220602,000000,20.5155,21.3686,20.5155,21.3519,56372.7197187,0
+TMFG.US,D,20220603,000000,21.2097,21.2097,20.8793,20.9436,8435.5216157005,0
+TMFG.US,D,20220606,000000,21.1177,21.3435,21.0591,21.0675,18871.415685414,0
+TMFG.US,D,20220607,000000,20.7497,21.2766,20.7497,21.2515,12370.504129842,0
+TMFG.US,D,20220608,000000,21.1177,21.3039,21.0843,21.101,26456.808900157,0
+TMFG.US,D,20220609,000000,20.8835,20.9671,20.5744,20.5744,36550.738521664,0
+TMFG.US,D,20220610,000000,20.1977,20.2228,19.8758,19.9528,20812.004144987,0
+TMFG.US,D,20220613,000000,19.2359,19.3948,18.9349,18.9432,55863.360086058,0
+TMFG.US,D,20220614,000000,18.9683,19.0603,18.7023,18.8177,26984.103731131,0
+TMFG.US,D,20220615,000000,18.8931,19.3279,18.8931,19.2057,19981.006622249,0
+TMFG.US,D,20220616,000000,18.6254,18.6254,18.341,18.3913,13176.392374914,0
+TMFG.US,D,20220617,000000,18.3243,18.801,18.0149,18.7257,38412.412108574,0
+TMFG.US,D,20220621,000000,18.8847,19.1523,18.8847,19.0269,32769.998713181,0
+TMFG.US,D,20220622,000000,18.7508,19.2442,18.7508,19.0937,40482.13399614,0
+TMFG.US,D,20220623,000000,19.1439,19.4534,19.1067,19.4534,17291.922552269,0
+TMFG.US,D,20220624,000000,19.5537,20.0388,19.5537,20.0388,19860.242953478,0
+TMFG.US,D,20220627,000000,20.0723,20.0723,19.8924,19.9719,13798.145917106,0
+TMFG.US,D,20220628,000000,20.0973,20.1642,19.4473,19.4952,21760.178296829,0
+TMFG.US,D,20220629,000000,19.4701,19.5872,19.2861,19.4868,17550.189408256,0
+TMFG.US,D,20220630,000000,19.0687,19.4199,18.985,19.2694,39189.604036315,0
+TMFG.US,D,20220701,000000,19.2359,19.5035,19.2275,19.5035,24318.933258927,0
+TMFG.US,D,20220705,000000,19.3029,19.7377,19.0854,19.7377,58734.187499141,0
+TMFG.US,D,20220706,000000,19.742,19.9174,19.6875,19.7879,15539.055835244,0
+TMFG.US,D,20220707,000000,19.9385,20.1308,19.905,20.1308,22238.450252361,0
+TMFG.US,D,20220708,000000,20.1558,20.1558,19.8465,20.0388,14611.208241511,0
+TMFG.US,D,20220711,000000,19.8131,19.8548,19.7135,19.7135,10401.219352938,0
+TMFG.US,D,20220712,000000,19.721,19.7377,19.3195,19.4871,24699.159463576,0
+TMFG.US,D,20220713,000000,19.077,19.6039,19.0727,19.4367,32259.443400652,0
+TMFG.US,D,20220714,000000,19.1941,19.3656,19.0687,19.3115,13872.278070214,0
+TMFG.US,D,20220715,000000,19.4283,19.721,19.4283,19.7127,9665.8762213073,0
+TMFG.US,D,20220718,000000,19.7461,19.8783,19.5287,19.5287,14281.200592193,0
+TMFG.US,D,20220719,000000,19.7043,20.0304,19.6039,20.0304,12711.27289816,0
+TMFG.US,D,20220720,000000,19.905,20.3817,19.905,20.3315,19927.201027253,0
+TMFG.US,D,20220721,000000,20.3817,20.5322,20.3149,20.5322,4714.5658016594,0
+TMFG.US,D,20220722,000000,20.5071,20.5322,20.2228,20.273,6726.8950545614,0
+TMFG.US,D,20220725,000000,20.2813,20.2896,20.1141,20.2312,16649.842451966,0
+TMFG.US,D,20220726,000000,20.0807,20.0807,19.8213,19.8815,8906.6194918997,0
+TMFG.US,D,20220727,000000,19.9469,20.5239,19.9469,20.4956,18863.045926193,0
+TMFG.US,D,20220728,000000,20.4737,20.8166,20.3817,20.8166,20148.401806686,0
+TMFG.US,D,20220729,000000,20.9002,21.1177,20.8668,21.1177,14669.796556063,0
+TMFG.US,D,20220801,000000,20.9336,21.0723,20.7915,21.0723,5274.1439896321,0
+TMFG.US,D,20220802,000000,20.9336,21.1972,20.9086,21.0173,22173.883538365,0
+TMFG.US,D,20220803,000000,21.1428,21.5359,21.1428,21.5275,30517.337802625,0
+TMFG.US,D,20220804,000000,21.5191,21.7449,21.5191,21.7232,20230.903719015,0
+TMFG.US,D,20220805,000000,21.5945,21.8402,21.586,21.8402,11097.105048238,0
+TMFG.US,D,20220808,000000,21.9457,22.0962,21.7575,21.8452,13117.804060362,0
+TMFG.US,D,20220809,000000,21.5945,21.7366,21.5945,21.6446,8519.2192079186,0
+TMFG.US,D,20220810,000000,22.1464,22.3775,22.1381,22.3053,14028.912135651,0
+TMFG.US,D,20220811,000000,22.4642,22.4642,22.1715,22.1965,14392.398821854,0
+TMFG.US,D,20220812,000000,22.2635,22.598,22.2635,22.598,5011.0944140894,0
+TMFG.US,D,20220815,000000,22.4642,22.7699,22.4642,22.6901,25225.25861466,0
+TMFG.US,D,20220816,000000,22.6147,22.7699,22.5729,22.7235,16098.634023217,0
+TMFG.US,D,20220817,000000,22.4391,22.5562,22.368,22.4307,15995.805552776,0
+TMFG.US,D,20220818,000000,22.3137,22.4224,22.3137,22.4141,11165.258801901,0
+TMFG.US,D,20220819,000000,22.1297,22.1298,21.9707,22.0209,8073.2306093847,0
+TMFG.US,D,20220822,000000,21.8286,21.8286,21.5275,21.5277,24242.409746042,0
+TMFG.US,D,20220823,000000,21.4941,21.586,21.4104,21.4355,32694.670880186,0
+TMFG.US,D,20220824,000000,21.2766,21.5902,21.2766,21.479,15203.069786482,0
+TMFG.US,D,20220825,000000,21.5275,21.8119,21.4941,21.8119,7139.404616208,0
+TMFG.US,D,20220826,000000,21.8955,21.8955,21.1177,21.1177,9909.7949186287,0
+TMFG.US,D,20220829,000000,21.0257,21.0843,20.9253,20.9588,13658.251370112,0
+TMFG.US,D,20220830,000000,20.9755,20.9755,20.6829,20.7708,5404.4730975146,0
+TMFG.US,D,20220831,000000,20.9839,20.9923,20.6432,20.6924,8888.6842935673,0
+TMFG.US,D,20220901,000000,20.4905,20.5908,20.2562,20.5908,20160.358605575,0
+TMFG.US,D,20220902,000000,20.7163,20.7831,20.2646,20.3733,10774.271478253,0
+TMFG.US,D,20220906,000000,20.4068,20.4319,20.2813,20.298,5965.2469653763,0
+TMFG.US,D,20220907,000000,20.2646,20.8585,20.2646,20.8333,14020.542376428,0
+TMFG.US,D,20220908,000000,20.5991,20.9755,20.5991,20.9755,10810.141874918,0
+TMFG.US,D,20220909,000000,21.1888,21.3853,21.1511,21.3519,17572.907326144,0
+TMFG.US,D,20220912,000000,21.4606,21.6536,21.4606,21.6279,10978.732739243,0
+TMFG.US,D,20220913,000000,21.0508,21.0927,20.7247,20.7858,18534.233956765,0
+TMFG.US,D,20220914,000000,20.7664,20.9505,20.7413,20.8668,14966.325168494,0
+TMFG.US,D,20220915,000000,20.7163,20.9588,20.6104,20.6326,9454.2408809842,0
+TMFG.US,D,20220916,000000,20.3149,20.365,20.2312,20.3273,5527.6281260643,0
+TMFG.US,D,20220919,000000,20.1141,20.3984,20.1141,20.3901,11626.79123899,0
+TMFG.US,D,20220920,000000,20.1727,20.2061,19.9845,20.08,46013.34916187,0
+TMFG.US,D,20220921,000000,20.089,20.3232,19.7879,19.7879,8154.5368418252,0
+TMFG.US,D,20220922,000000,19.6875,19.6875,19.3279,19.3279,18522.277157875,0
+TMFG.US,D,20220923,000000,19.0937,19.1356,18.8428,18.9934,20033.616537357,0
+TMFG.US,D,20220926,000000,18.8177,19.1607,18.6672,18.8303,38889.488384218,0
+TMFG.US,D,20220927,000000,19.0436,19.0436,18.7006,18.8261,22881.726032552,0
+TMFG.US,D,20220928,000000,18.73,19.2461,18.73,19.2461,15461.336642469,0
+TMFG.US,D,20220929,000000,18.9181,18.9181,18.6187,18.7593,14474.900734184,0
+TMFG.US,D,20220930,000000,18.6086,19.0436,18.6086,18.6086,10867.534509582,0
+TMFG.US,D,20221003,000000,18.7006,19.1104,18.6839,19.0348,21921.595081821,0
+TMFG.US,D,20221004,000000,19.3363,19.767,19.3363,19.721,10270.890245056,0
+TMFG.US,D,20221005,000000,19.3446,19.7963,19.3446,19.7246,17887.371136907,0
+TMFG.US,D,20221006,000000,19.6875,19.6875,19.4617,19.5045,10095.125301397,0
+TMFG.US,D,20221007,000000,19.0687,19.1021,18.8261,18.8705,11245.369354453,0
+TMFG.US,D,20221010,000000,18.8512,18.8931,18.5836,18.7399,22771.72348278,0
+TMFG.US,D,20221011,000000,18.5334,18.6589,18.3076,18.3495,13425.093791791,0
+TMFG.US,D,20221012,000000,18.3913,18.3913,18.2407,18.2598,10755.140600032,0
+TMFG.US,D,20221013,000000,17.6218,18.5668,17.6218,18.5418,28000.431636637,0
+TMFG.US,D,20221014,000000,18.5752,18.734,17.8058,17.8811,9637.1799039753,0
+TMFG.US,D,20221017,000000,18.1988,18.6839,18.1988,18.6756,13945.214543432,0
+TMFG.US,D,20221018,000000,18.9766,19.1773,18.7759,18.8512,15207.852506038,0
+TMFG.US,D,20221019,000000,18.6505,18.7927,18.3745,18.4922,10255.346406501,0
+TMFG.US,D,20221020,000000,18.4664,18.7593,18.341,18.3906,15606.013909018,0
+TMFG.US,D,20221021,000000,18.2575,18.6338,18.2156,18.6338,6966.0310323275,0
+TMFG.US,D,20221024,000000,18.5752,18.7006,18.2657,18.7006,17713.997553026,0
+TMFG.US,D,20221025,000000,19.0185,19.1439,18.8177,19.1356,6873.9636808876,0
+TMFG.US,D,20221026,000000,18.9516,19.4464,18.9516,19.1021,16411.90215409,0
+TMFG.US,D,20221027,000000,18.9516,19.2359,18.9516,19.0101,14519.14089007,0
+TMFG.US,D,20221028,000000,19.1021,19.1983,18.8344,19.1676,14806.10406339,0
+TMFG.US,D,20221031,000000,19.0269,19.2275,18.9767,19.1774,33897.524848349,0
+TMFG.US,D,20221101,000000,19.3446,19.5169,19.0937,19.1356,14643.491598509,0
+TMFG.US,D,20221102,000000,19.1104,19.1857,18.4581,18.4664,16890.174109622,0
+TMFG.US,D,20221103,000000,18.3745,18.7174,18.3745,18.5418,15221.004984814,0
+TMFG.US,D,20221104,000000,18.7676,18.7676,18.3661,18.5919,20369.60258612,0
+TMFG.US,D,20221107,000000,18.7257,18.8177,18.4163,18.6839,27150.303235678,0
+TMFG.US,D,20221108,000000,18.7508,19.0302,18.6421,18.8428,74529.118830594,0
+TMFG.US,D,20221109,000000,18.8512,19.0017,18.7467,18.7514,10576.984296596,0
+TMFG.US,D,20221110,000000,19.378,19.9677,19.378,19.9677,23436.521500969,0
+TMFG.US,D,20221111,000000,20.3065,20.4525,20.1558,20.2646,24819.923132347,0
+TMFG.US,D,20221114,000000,20.2479,20.3275,19.997,20.0807,46062.372037313,0
+TMFG.US,D,20221115,000000,20.1392,20.666,20.1392,20.365,26505.831775598,0
+TMFG.US,D,20221116,000000,20.3318,20.3568,20.2395,20.2646,9370.543288766,0
+TMFG.US,D,20221117,000000,19.9886,20.1057,19.9217,20.0304,7678.6562460706,0
+TMFG.US,D,20221118,000000,20.1392,20.273,19.5788,20.0308,10382.088474717,0
+TMFG.US,D,20221121,000000,19.8966,20.0304,19.8966,19.9635,13190.74053358,0
+TMFG.US,D,20221122,000000,19.9217,20.1392,19.8799,20.089,19743.066324373,0
+TMFG.US,D,20221123,000000,20.1642,20.3399,20.0388,20.3399,10639.159650815,0
+TMFG.US,D,20221125,000000,20.3483,20.3483,20.2228,20.3149,12711.27289816,0
+TMFG.US,D,20221128,000000,20.0723,20.3382,20.0723,20.1057,19562.518661159,0
+TMFG.US,D,20221129,000000,20.0555,20.1727,20.0212,20.0414,13065.194145253,0
+TMFG.US,D,20221130,000000,20.0472,20.5519,19.9845,20.5519,16676.147409521,0
+TMFG.US,D,20221201,000000,20.6536,20.6703,20.4905,20.641,9508.0464759815,0
+TMFG.US,D,20221202,000000,20.2646,20.6159,20.2646,20.5518,17832.369862021,0
+TMFG.US,D,20221205,000000,20.1684,20.3051,20.0388,20.0639,11162.867442123,0
+TMFG.US,D,20221206,000000,19.997,19.997,19.6625,19.7628,32246.290921875,0
+TMFG.US,D,20221207,000000,19.6792,19.8882,19.6541,19.7127,37329.126129294,0
+TMFG.US,D,20221208,000000,19.6709,20.022,19.6709,19.9385,18602.387710428,0
+TMFG.US,D,20221209,000000,19.8465,20.0723,19.8465,19.9133,10819.707314029,0
+TMFG.US,D,20221212,000000,19.7712,20.0807,19.7712,20.0639,48525.472608304,0
+TMFG.US,D,20221213,000000,20.6159,20.6995,20.2145,20.3065,17108.983529277,0
+TMFG.US,D,20221214,000000,20.1556,20.3484,19.9543,20.1119,20550.654522784,0
+TMFG.US,D,20221215,000000,19.9208,19.9208,19.5519,19.6022,14071.771448625,0
+TMFG.US,D,20221216,000000,19.3422,19.5476,19.3414,19.401,26811.268892493,0
+TMFG.US,D,20221219,000000,19.2919,19.3595,19.1494,19.2249,67924.50518967,0
+TMFG.US,D,20221220,000000,19.2165,19.3171,19.1998,19.25,29528.296809087,0
+TMFG.US,D,20221221,000000,19.2836,19.5267,19.1849,19.4088,61457.549367121,0
+TMFG.US,D,20221222,000000,19.2584,19.2584,18.9063,19.1494,15639.012310084,0
+TMFG.US,D,20221223,000000,19.1494,19.25,19.0572,19.2333,43437.857635825,0
+TMFG.US,D,20221227,000000,19.1829,19.2836,19.141,19.1998,23864.045019841,0
+TMFG.US,D,20221228,000000,19.0824,19.2669,18.4954,18.944,23298.693293561,0
+TMFG.US,D,20221229,000000,19.0572,19.4261,19.0572,19.3758,21919.903007529,0
+TMFG.US,D,20221230,000000,19.1662,19.1913,19.0488,19.1913,31462.897020111,0
+TMFG.US,D,20230103,000000,19.3171,19.51,19.1243,19.312,31700.249327136,0
+TMFG.US,D,20230104,000000,19.3758,19.6649,19.3758,19.5828,24304.160604223,0
+TMFG.US,D,20230105,000000,19.4177,19.4471,19.2668,19.2919,21964.033838483,0
+TMFG.US,D,20230106,000000,19.401,19.7615,19.2584,19.7279,20225.040553851,0
+TMFG.US,D,20230109,000000,19.8537,20.1006,19.7782,19.9191,12512.879663292,0
+TMFG.US,D,20230110,000000,19.8117,20.122,19.8117,20.1052,10930.133374741,0
+TMFG.US,D,20230111,000000,20.1136,20.3903,20.0884,20.3903,10777.464554143,0
+TMFG.US,D,20230112,000000,20.3568,20.6335,20.3568,20.5998,25527.896619335,0
+TMFG.US,D,20230113,000000,20.5244,20.7675,20.4825,20.7675,12046.52412537,0
+TMFG.US,D,20230117,000000,20.6586,20.843,20.6586,20.7675,18451.458239551,0
+TMFG.US,D,20230118,000000,20.8347,21.0275,20.5747,20.6335,33979.547109669,0
+TMFG.US,D,20230119,000000,20.4573,20.659,20.4573,20.594,11384.561661055,0
+TMFG.US,D,20230120,000000,20.667,21.1211,20.667,21.1211,15123.755040563,0
+TMFG.US,D,20230123,000000,21.0526,21.3419,21.0442,21.279,20376.516649288,0
+TMFG.US,D,20230124,000000,21.1365,21.2827,21.0191,21.2119,5729.8516730966,0
+TMFG.US,D,20230125,000000,20.8933,21.2035,20.8179,21.1951,14614.461396847,0
+TMFG.US,D,20230126,000000,21.2287,21.388,21.1784,21.388,39993.267371066,0
+TMFG.US,D,20230127,000000,21.2707,21.5473,21.2707,21.4551,24493.803904811,0
+TMFG.US,D,20230130,000000,21.2707,21.4551,21.1616,21.2119,24076.350098486,0
+TMFG.US,D,20230131,000000,21.279,21.4862,21.2203,21.4862,13756.89200614,0
+TMFG.US,D,20230201,000000,21.4383,21.9749,21.0861,21.8798,30890.388942866,0
+TMFG.US,D,20230202,000000,21.8995,22.4276,21.8826,22.3438,13991.858862843,0
+TMFG.US,D,20230203,000000,21.8995,22.1258,21.824,21.8742,8918.0060282563,0
+TMFG.US,D,20230206,000000,21.6814,21.6982,21.5724,21.606,16968.900864518,0
+TMFG.US,D,20230207,000000,21.5473,21.8323,21.3628,21.7988,22191.84434422,0
+TMFG.US,D,20230208,000000,20.8095,21.6898,20.8095,21.5423,9591.8957441804,0
+TMFG.US,D,20230209,000000,21.673,21.7653,21.4216,21.4419,22139.36443714,0
+TMFG.US,D,20230210,000000,21.2707,21.4216,21.1365,21.335,6373.9232599975,0
+TMFG.US,D,20230213,000000,21.3377,21.5992,21.3251,21.5893,20563.774499554,0
+TMFG.US,D,20230214,000000,21.4131,21.6982,21.3963,21.6144,11353.550806871,0
+TMFG.US,D,20230215,000000,21.3544,21.6666,21.3544,21.6666,13184.383928895,0
+TMFG.US,D,20230216,000000,21.5389,21.6874,21.4047,21.4403,9885.3061337686,0
+TMFG.US,D,20230217,000000,21.3796,21.3796,21.17,21.3042,9999.8077492177,0
+TMFG.US,D,20230221,000000,21.0107,21.0861,20.8514,20.8514,13180.805753412,0
+TMFG.US,D,20230222,000000,20.9521,20.994,20.8347,20.8682,13020.980581847,0
+TMFG.US,D,20230223,000000,21.0275,21.0275,20.7175,20.8924,6246.3016677783,0
+TMFG.US,D,20230224,000000,20.5998,20.6166,20.5161,20.6166,5850.3169143503,0
+TMFG.US,D,20230227,000000,20.7089,20.8598,20.5412,20.6837,29874.187105756,0
+TMFG.US,D,20230228,000000,20.5831,20.8081,20.5831,20.7338,17202.67499606,0
+TMFG.US,D,20230301,000000,20.6921,20.843,20.6921,20.7928,7492.6994609477,0
+TMFG.US,D,20230302,000000,20.6082,20.9772,20.6082,20.9772,10250.280033012,0
+TMFG.US,D,20230303,000000,21.0191,21.2707,21.0191,21.2707,6402.5486638598,0
+TMFG.US,D,20230306,000000,21.3796,21.4718,21.237,21.273,23165.108075537,0
+TMFG.US,D,20230307,000000,21.2035,21.3293,20.9772,20.9929,15591.303303647,0
+TMFG.US,D,20230308,000000,21.0526,21.0694,20.9101,21.0023,24180.117187487,0
+TMFG.US,D,20230309,000000,20.9017,21.0694,20.5496,20.5496,15328.903768243,0
+TMFG.US,D,20230310,000000,20.5077,20.5161,20.0047,20.0843,24830.152400192,0
+TMFG.US,D,20230313,000000,19.904,20.298,19.8286,20.1255,33662.282216862,0
+TMFG.US,D,20230314,000000,20.2645,20.4993,20.2133,20.4742,21169.678881305,0
+TMFG.US,D,20230315,000000,19.9963,20.2905,19.9963,20.2645,18200.985955756,0
+TMFG.US,D,20230316,000000,20.0549,20.6227,20.0549,20.6069,14983.013471574,0
+TMFG.US,D,20230317,000000,20.407,20.5579,20.3149,20.4154,17870.601086179,0
+TMFG.US,D,20230320,000000,20.3987,20.5284,20.3484,20.4406,22133.400811335,0
+TMFG.US,D,20230321,000000,20.5328,20.8514,20.5328,20.7759,18860.562969749,0
+TMFG.US,D,20230322,000000,20.6251,20.8598,20.2678,20.4238,36598.771563066,0
+TMFG.US,D,20230323,000000,20.4825,20.7591,20.3903,20.5077,16644.479620746,0
+TMFG.US,D,20230324,000000,20.3651,20.6418,20.3651,20.6166,10159.632920782,0
+TMFG.US,D,20230327,000000,20.6837,20.7552,20.6251,20.667,17128.726036082,0
+TMFG.US,D,20230328,000000,20.4993,20.7424,20.4993,20.7003,21572.819985699,0
+TMFG.US,D,20230329,000000,20.9437,21.0442,20.8598,21.0023,23036.293758157,0
+TMFG.US,D,20230330,000000,21.1197,21.2203,21.1197,21.1951,18958.366432945,0
+TMFG.US,D,20230331,000000,21.2958,21.4963,21.2958,21.4963,37104.487031299,0
+TMFG.US,D,20230403,000000,21.3963,21.4718,21.3461,21.4467,14556.017863961,0
+TMFG.US,D,20230404,000000,21.388,21.5221,21.3293,21.3796,18898.730174899,0
+TMFG.US,D,20230405,000000,21.2203,21.3796,21.1365,21.1616,13146.216723745,0
+TMFG.US,D,20230406,000000,20.994,21.1951,20.994,21.1784,13236.863835975,0
+TMFG.US,D,20230410,000000,20.9352,21.2203,20.9101,21.17,18502.745421471,0
+TMFG.US,D,20230411,000000,21.0442,21.3796,21.0442,21.3293,34423.240869534,0
+TMFG.US,D,20230412,000000,21.3796,21.5221,21.237,21.2707,12540.312341994,0
+TMFG.US,D,20230413,000000,21.4216,21.5473,21.4047,21.5137,109214.26481066,0
+TMFG.US,D,20230414,000000,21.4886,21.6144,21.3461,21.5034,13358.52180239,0
+TMFG.US,D,20230417,000000,21.3628,21.5749,21.2707,21.5749,27111.835633047,0
+TMFG.US,D,20230418,000000,21.5473,21.6982,21.5221,21.5893,25174.849971701,0
+TMFG.US,D,20230419,000000,21.4383,21.606,21.4383,21.5724,10141.742043368,0
+TMFG.US,D,20230420,000000,21.5221,21.6768,21.5221,21.606,6134.1855026511,0
+TMFG.US,D,20230421,000000,21.5389,21.6479,21.5055,21.5339,33769.627481345,0
+TMFG.US,D,20230424,000000,21.5724,21.6982,21.5221,21.5893,15345.601920496,0
+TMFG.US,D,20230425,000000,21.4718,21.4802,21.2287,21.25,10660.577488372,0
+TMFG.US,D,20230426,000000,21.1951,21.4131,21.1951,21.2454,11146.016628869,0
+TMFG.US,D,20230427,000000,21.2538,21.5473,21.2538,21.5473,4423.8176218808,0
+TMFG.US,D,20230428,000000,21.4216,21.5893,21.3374,21.5873,6694.7663282871,0
+TMFG.US,D,20230501,000000,21.4718,21.6647,21.4718,21.5834,20433.767457013,0
+TMFG.US,D,20230502,000000,21.4383,21.4383,21.2287,21.3208,11850.917198977,0
+TMFG.US,D,20230503,000000,21.4131,21.4131,21.237,21.237,8643.6792412429,0
+TMFG.US,D,20230504,000000,21.1868,21.226,21.1197,21.1365,40648.073484415,0
+TMFG.US,D,20230505,000000,21.1868,21.3796,21.1281,21.3461,10301.567214932,0
+TMFG.US,D,20230508,000000,21.3042,21.3963,21.3042,21.3544,10080.913060161,0
+TMFG.US,D,20230509,000000,21.2454,21.2874,21.2119,21.2538,50714.673842645,0
+TMFG.US,D,20230510,000000,21.2874,21.3712,21.1951,21.3125,10779.850004464,0
+TMFG.US,D,20230511,000000,21.237,21.4277,21.237,21.4047,5776.3679543728,0
+TMFG.US,D,20230512,000000,21.3544,21.3963,21.1951,21.3156,14296.003778879,0
+TMFG.US,D,20230515,000000,21.279,21.4886,21.279,21.4551,23045.835559445,0
+TMFG.US,D,20230516,000000,21.2623,21.3712,21.2623,21.2958,11086.380370823,0
+TMFG.US,D,20230517,000000,21.3377,21.5389,21.3125,21.5316,9962.8332692289,0
+TMFG.US,D,20230518,000000,21.3377,21.6982,21.3377,21.6942,14850.620978711,0
+TMFG.US,D,20230519,000000,21.7149,21.7149,21.564,21.5893,9030.1221933835,0
+TMFG.US,D,20230522,000000,21.5137,21.7403,21.5137,21.673,13573.212331357,0
+TMFG.US,D,20230523,000000,21.5137,21.5137,21.237,21.2454,17876.564711984,0
+TMFG.US,D,20230524,000000,21.103,21.1616,21.0442,21.0945,10735.71917351,0
+TMFG.US,D,20230525,000000,20.9268,21.1533,20.9268,21.0976,14191.043964718,0
+TMFG.US,D,20230526,000000,21.1114,21.3796,21.1114,21.3592,14557.210589122,0
+TMFG.US,D,20230530,000000,21.3544,21.4819,21.279,21.2958,3540.0082776334,0
+TMFG.US,D,20230531,000000,21.1951,21.2538,21.0442,21.2538,9856.6807299063,0
+TMFG.US,D,20230601,000000,21.258,21.4467,21.258,21.43,13653.124917139,0
+TMFG.US,D,20230602,000000,21.5893,21.7554,21.5809,21.7317,54642.31779758,0
+TMFG.US,D,20230605,000000,21.606,21.7149,21.606,21.6563,51256.171065706,0
+TMFG.US,D,20230606,000000,21.7149,21.8142,21.7149,21.8142,21417.765714778,0
+TMFG.US,D,20230607,000000,21.7653,21.7653,21.5976,21.606,4008.7492658779,0
+TMFG.US,D,20230608,000000,21.564,21.6563,21.564,21.6311,16362.996482767,0
+TMFG.US,D,20230609,000000,21.6563,21.7066,21.5556,21.6144,13389.532656574,0
+TMFG.US,D,20230612,000000,21.6479,21.8407,21.6479,21.8407,19227.922319315,0
+TMFG.US,D,20230613,000000,21.9581,21.9833,21.8659,21.9313,13668.630344231,0
+TMFG.US,D,20230614,000000,21.9581,22.0679,21.9078,21.9916,18484.854544057,0
+TMFG.US,D,20230615,000000,21.8659,22.2557,21.8659,22.1853,21195.918834846,0
+TMFG.US,D,20230616,000000,22.3774,22.3774,22.1761,22.1845,13988.28068736,0
+TMFG.US,D,20230620,000000,22.0419,22.0755,21.8266,22.0419,15931.229974511,0
+TMFG.US,D,20230621,000000,21.9665,22.0138,21.891,21.9078,20785.621379487,0
+TMFG.US,D,20230622,000000,21.8156,21.9916,21.7821,21.9916,18470.541842126,0
+TMFG.US,D,20230623,000000,21.7402,21.8703,21.7402,21.7904,10138.163867885,0
+TMFG.US,D,20230626,000000,21.7988,21.8929,21.7485,21.7485,15090.358736057,0
+TMFG.US,D,20230627,000000,21.7569,22.0503,21.7569,22.0168,18682.846920771,0
+TMFG.US,D,20230628,000000,21.9749,22.1593,21.9749,22.1342,8897.7297005205,0
+TMFG.US,D,20230629,000000,22.0839,22.1592,22.0503,22.1342,15604.423280417,0
+TMFG.US,D,20230630,000000,22.2432,22.4276,22.2432,22.3941,15955.08447773,0
+TMFG.US,D,20230703,000000,22.3354,22.3774,22.3102,22.3689,5214.5944035758,0
+TMFG.US,D,20230705,000000,22.2767,22.3533,22.26,22.3533,13390.725381735,0
+TMFG.US,D,20230706,000000,22.1342,22.1342,21.8742,22.003,11835.411771885,0
+TMFG.US,D,20230707,000000,21.9078,22.1845,21.9078,22.0084,14305.545580167,0
+TMFG.US,D,20230710,000000,21.8826,22.1413,21.8826,22.1258,14581.065092341,0
+TMFG.US,D,20230711,000000,22.2767,22.3103,22.1845,22.2935,32392.029920474,0
+TMFG.US,D,20230712,000000,22.4947,22.6037,22.4612,22.5702,34974.279893882,0
+TMFG.US,D,20230713,000000,22.4193,22.8959,22.4193,22.8877,42465.786629669,0
+TMFG.US,D,20230714,000000,22.7881,22.9264,22.7881,22.872,16234.182165387,0
+TMFG.US,D,20230717,000000,22.7295,22.9307,22.7295,22.8888,13605.415910702,0
+TMFG.US,D,20230718,000000,22.7965,22.8804,22.7881,22.8804,39912.162060123,0
+TMFG.US,D,20230719,000000,22.8133,23.0146,22.8133,22.9726,20475.512837645,0
+TMFG.US,D,20230720,000000,22.8133,22.8384,22.6875,22.7178,23042.257383962,0
+TMFG.US,D,20230721,000000,22.763,22.8132,22.7211,22.7211,13727.073877117,0
+TMFG.US,D,20230724,000000,22.654,22.7395,22.6037,22.7211,17648.754206247,0
+TMFG.US,D,20230725,000000,22.6624,22.8586,22.6624,22.7965,22146.520788105,0
+TMFG.US,D,20230726,000000,22.6875,22.9307,22.6875,22.9307,5069.0819339426,0
+TMFG.US,D,20230727,000000,23.1151,23.1906,22.7462,22.7714,19009.653614865,0
+TMFG.US,D,20230728,000000,22.8929,23.0229,22.8929,22.981,50038.398676399,0
+TMFG.US,D,20230731,000000,22.9558,23.132,22.9558,23.09,12004.778744737,0
+TMFG.US,D,20230801,000000,22.8868,22.9558,22.8845,22.9419,11192.532910145,0
+TMFG.US,D,20230802,000000,22.7379,22.7379,22.3857,22.4193,6528.9775309181,0
+TMFG.US,D,20230803,000000,22.3019,22.3941,22.2181,22.3857,4849.6205043319,0
+TMFG.US,D,20230804,000000,22.5031,22.8216,22.5031,22.5391,16927.155483886,0
+TMFG.US,D,20230807,000000,22.5869,22.7379,22.5869,22.7379,12245.709227244,0
+TMFG.US,D,20230808,000000,22.6037,22.6037,22.3438,22.5659,17438.834577924,0
+TMFG.US,D,20230809,000000,22.6121,22.696,22.5702,22.5953,9455.9250758346,0
+TMFG.US,D,20230810,000000,22.7043,22.981,22.696,22.7462,15260.91843407,0
+TMFG.US,D,20230811,000000,22.5198,22.732,22.5198,22.7043,32567.36051913,0
+TMFG.US,D,20230814,000000,22.5198,22.7379,22.5198,22.7211,16581.265187217,0
+TMFG.US,D,20230815,000000,22.5534,22.6372,22.4781,22.5025,4477.4902541225,0
+TMFG.US,D,20230816,000000,22.4109,22.4863,22.2993,22.2993,10667.733839337,0
+TMFG.US,D,20230817,000000,22.3019,22.3186,22.1593,22.1694,5374.4195751401,0
+TMFG.US,D,20230818,000000,21.9833,22.1342,21.9749,22.109,17875.371986823,0
+TMFG.US,D,20230821,000000,22.1258,22.1741,22.0043,22.1549,12424.618001384,0
+TMFG.US,D,20230822,000000,22.2096,22.2096,22.1342,22.1675,6327.4069787213,0
+TMFG.US,D,20230823,000000,22.1928,22.4025,22.1928,22.3605,5188.3544500354,0
+TMFG.US,D,20230824,000000,22.3614,22.3614,22.1285,22.1285,3835.8041175434,0
+TMFG.US,D,20230825,000000,22.1509,22.3205,22.1426,22.2935,17079.824304484,0
+TMFG.US,D,20230828,000000,22.3648,22.4529,22.3521,22.436,14355.640036926,0
+TMFG.US,D,20230829,000000,22.4109,22.8133,22.4109,22.8133,10969.493305052,0
+TMFG.US,D,20230830,000000,22.8972,22.9642,22.872,22.9642,8833.3225418304,0
+TMFG.US,D,20230831,000000,22.8972,23.0355,22.8972,22.9055,29874.187105756,0
+TMFG.US,D,20230901,000000,23.0019,23.0565,22.9307,22.992,6768.7152882646,0
+TMFG.US,D,20230905,000000,22.872,22.872,22.7462,22.7965,6933.3113604726,0
+TMFG.US,D,20230906,000000,22.7043,22.7881,22.6372,22.7128,13891.669949325,0
+TMFG.US,D,20230907,000000,22.5198,22.7714,22.5198,22.7462,18239.153160906,0
+TMFG.US,D,20230908,000000,22.763,22.7714,22.6791,22.696,17550.950743051,0
+TMFG.US,D,20230911,000000,22.763,22.9181,22.763,22.9055,18793.770360737,0
+TMFG.US,D,20230912,000000,22.8468,22.9135,22.8049,22.8217,23656.51084184,0
+TMFG.US,D,20230913,000000,22.7295,22.8972,22.7295,22.8804,18346.49842539,0
+TMFG.US,D,20230914,000000,23.0019,23.09,22.8468,23.0648,31778.969187757,0
+TMFG.US,D,20230915,000000,23.0438,23.0438,22.7881,22.8804,17247.998552175,0
+TMFG.US,D,20230918,000000,22.8049,22.9894,22.8049,22.9139,7962.6331743532,0
+TMFG.US,D,20230919,000000,22.8888,22.8888,22.6876,22.7714,9304.4489803968,0
+TMFG.US,D,20230920,000000,22.872,22.872,22.5534,22.5534,27650.947405786,0
+TMFG.US,D,20230921,000000,22.3521,22.3521,22.0588,22.0588,18512.287222759,0
+TMFG.US,D,20230922,000000,22.218,22.2615,22.0671,22.0671,14955.580792872,0
+TMFG.US,D,20230925,000000,22.0503,22.1249,22.0503,22.1174,16732.741282654,0
+TMFG.US,D,20230926,000000,21.8826,21.9675,21.7149,21.7485,14208.934842131,0
+TMFG.US,D,20230927,000000,21.7569,21.8742,21.6982,21.8491,11928.444334438,0
+TMFG.US,D,20230928,000000,21.7653,22.0419,21.7653,21.9582,9791.0808460553,0
+TMFG.US,D,20230929,000000,22.0335,22.2516,21.9204,21.933,9590.7030190195,0
+TMFG.US,D,20231002,000000,21.7988,21.8407,21.7149,21.7988,7510.5903383616,0
+TMFG.US,D,20231003,000000,21.606,21.606,21.43,21.4551,7743.1717447425,0
+TMFG.US,D,20231004,000000,21.3628,21.6395,21.3628,21.6311,18043.546234514,0
+TMFG.US,D,20231005,000000,21.5809,21.6229,21.5438,21.6215,11890.277129288,0
+TMFG.US,D,20231006,000000,21.43,21.8944,21.43,21.8787,4556.2101147437,0
+TMFG.US,D,20231009,000000,21.6647,21.9992,21.6647,21.9665,27907.383315386,0
+TMFG.US,D,20231010,000000,22.1174,22.3061,22.0923,22.2062,8335.9561497236,0
+TMFG.US,D,20231011,000000,22.2181,22.3605,22.1791,22.2976,11191.340184984,0
+TMFG.US,D,20231012,000000,22.327,22.327,22,22.0671,6710.2717553791,0
+TMFG.US,D,20231013,000000,22.0335,22.1342,21.933,21.9749,12484.25425943,0
+TMFG.US,D,20231016,000000,22.0252,22.2348,22.0252,22.2012,21829.255895298,0
+TMFG.US,D,20231017,000000,21.9414,22.2309,21.9414,22.1928,2901.900316537,0
+TMFG.US,D,20231018,000000,21.9246,21.9414,21.7916,21.7916,9571.6194164446,0
+TMFG.US,D,20231019,000000,21.7904,21.7988,21.5305,21.5305,4838.8859778836,0
+TMFG.US,D,20231020,000000,21.43,21.4635,21.2454,21.2958,18297.596693792,0
+TMFG.US,D,20231023,000000,21.1616,21.4467,21.1616,21.2454,29487.744153615,0
+TMFG.US,D,20231024,000000,21.3042,21.5305,21.3042,21.5137,2513.0719140746,0
+TMFG.US,D,20231025,000000,21.3628,21.3628,21.0023,21.0191,17228.9149496,0
+TMFG.US,D,20231026,000000,20.9437,21.0526,20.8514,20.887,12565.359570373,0
+TMFG.US,D,20231027,000000,20.9521,20.9521,20.7256,20.7424,6032.8038639722,0
+TMFG.US,D,20231030,000000,20.8849,21.0182,20.8849,21.0182,8034.1966840088,0
+TMFG.US,D,20231031,000000,21.0275,21.2035,21.0275,21.1533,20736.719647889,0
+TMFG.US,D,20231101,000000,20.9604,21.1479,20.9268,21.1281,9077.8311998206,0
+TMFG.US,D,20231102,000000,21.2874,21.673,21.2874,21.6479,6426.4031670783,0
+TMFG.US,D,20231103,000000,21.7988,22.0574,21.7988,22.0056,5723.8880472919,0
+TMFG.US,D,20231106,000000,21.9584,21.9584,21.8323,21.8893,3915.7167033256,0
+TMFG.US,D,20231107,000000,21.8156,21.9665,21.8156,21.912,6624.3955437923,0
+TMFG.US,D,20231108,000000,21.7402,22.0629,21.7149,21.9749,14482.068903984,0
+TMFG.US,D,20231109,000000,22,22.0252,21.7245,21.7245,8662.7628438177,0
+TMFG.US,D,20231110,000000,21.7569,22.0252,21.7569,22.0091,7840.9752079386,0
+TMFG.US,D,20231113,000000,21.8826,22.0755,21.8826,22.0084,16190.051334432,0
+TMFG.US,D,20231114,000000,22.2516,22.7127,22.2516,22.6624,16722.006756206,0
+TMFG.US,D,20231115,000000,22.6456,22.7967,22.6205,22.6288,9126.7329314186,0
+TMFG.US,D,20231116,000000,22.6624,22.763,22.6372,22.6876,33665.860392345,0
+TMFG.US,D,20231117,000000,22.7127,22.8049,22.6548,22.7467,19062.133521946,0
+TMFG.US,D,20231120,000000,22.6791,22.8929,22.6791,22.8553,28805.505361564,0
+TMFG.US,D,20231121,000000,22.7965,22.8888,22.7881,22.8554,14683.639456181,0
+TMFG.US,D,20231122,000000,22.9893,23.0146,22.9474,22.9474,10648.650236762,0
+TMFG.US,D,20231124,000000,22.9307,23.0313,22.9307,23.0313,33856.696418093,0
+TMFG.US,D,20231127,000000,22.872,23.0481,22.872,23.012,33497.686144654,0
+TMFG.US,D,20231128,000000,22.9223,23.09,22.9223,23.0057,16094.633321558,0
+TMFG.US,D,20231129,000000,23.0229,23.157,23.0229,23.101,14614.461396847,0
+TMFG.US,D,20231130,000000,23.0565,23.157,22.9642,23.157,25971.5903792,0
+TMFG.US,D,20231201,000000,23.1319,23.464,23.1235,23.464,8122.4583459175,0
+TMFG.US,D,20231204,000000,23.2325,23.37,23.2325,23.3583,13817.720989347,0
+TMFG.US,D,20231205,000000,23.1822,23.3611,23.1822,23.3192,7297.0925345555,0
+TMFG.US,D,20231206,000000,23.4756,23.5015,23.3332,23.3332,16203.171311203,0
+TMFG.US,D,20231207,000000,23.4589,23.4832,23.4175,23.4589,8938.282355992,0
+TMFG.US,D,20231208,000000,23.2577,23.5068,23.2577,23.5068,32287.070106312,0
+TMFG.US,D,20231211,000000,23.4002,23.6194,23.4002,23.6194,18500.359971149,0
+TMFG.US,D,20231212,000000,23.593,23.7705,23.593,23.7705,13610.186811346,0
+TMFG.US,D,20231213,000000,23.789,24.0474,23.595,24.0474,14478.699730374,0
+TMFG.US,D,20231214,000000,24.0713,24.2935,24.036,24.133,17047.702438778,0
+TMFG.US,D,20231215,000000,24.1242,24.1948,24.0713,24.1418,96363.677056012,0
+TMFG.US,D,20231218,000000,24.3094,24.38,24.23,24.38,206116.55181116,0
+TMFG.US,D,20231219,000000,24.38,24.4985,24.38,24.4985,17316.393366356,0
+TMFG.US,D,20231220,000000,24.477,24.5388,24.1418,24.1418,40287.767098784,0
+TMFG.US,D,20231221,000000,24.3094,24.5928,24.2389,24.4513,8689.94075901,0
+TMFG.US,D,20231222,000000,24.4505,24.5535,24.3976,24.4858,14916.314490058,0
+TMFG.US,D,20231226,000000,24.3888,24.5652,24.3888,24.5476,18452.377794344,0
+TMFG.US,D,20231227,000000,24.6358,24.6567,24.5652,24.6093,16444.56499797,0
+TMFG.US,D,20231228,000000,24.5123,24.6711,24.5123,24.6109,103397.25728679,0
+TMFG.US,D,20231229,000000,24.5564,24.6358,24.5123,24.5388,42851.101222218,0
+TMFG.US,D,20240102,000000,24.3271,24.38,24.2036,24.2606,19562.28673147,0
+TMFG.US,D,20240103,000000,24.0801,24.0977,23.9037,23.9037,10474.411307566,0
+TMFG.US,D,20240104,000000,23.9037,24.0536,23.9037,23.9321,8838.457685224,0
+TMFG.US,D,20240105,000000,23.8243,24.0007,23.8243,23.8843,5843.177387076,0
+TMFG.US,D,20240108,000000,23.8772,24.1859,23.8772,24.1859,34495.606976438,0
+TMFG.US,D,20240109,000000,23.939,24.133,23.939,24.0659,10569.643535062,0
+TMFG.US,D,20240110,000000,24.036,24.2212,24.036,24.1901,3251.500338792,0
+TMFG.US,D,20240111,000000,24.23,24.2565,24.0051,24.1946,8914.416723822,0
+TMFG.US,D,20240112,000000,24.2565,24.3271,24.2389,24.2977,57439.77150101,0
+TMFG.US,D,20240116,000000,24.1418,24.2022,24.0624,24.1154,28501.64522916,0
+TMFG.US,D,20240117,000000,23.9654,23.9654,23.7449,23.8819,21472.59986636,0
+TMFG.US,D,20240118,000000,24.1154,24.23,24.0448,24.23,13180.593772244,0
+TMFG.US,D,20240119,000000,24.2565,24.4621,24.1595,24.4557,9821.390319022,0
+TMFG.US,D,20240122,000000,24.4417,24.627,24.4417,24.5353,24593.722750842,0
+TMFG.US,D,20240123,000000,24.4682,24.574,24.3623,24.4594,41941.86019303,0
+TMFG.US,D,20240124,000000,24.6181,24.6534,24.38,24.3976,35688.277254126,0
+TMFG.US,D,20240125,000000,24.4417,24.5299,24.4417,24.5211,11057.141842482,0
+TMFG.US,D,20240126,000000,24.5564,24.6181,24.5441,24.589,13399.401152086,0
+TMFG.US,D,20240129,000000,24.4946,24.7669,24.4946,24.7669,26645.750509982,0
+TMFG.US,D,20240130,000000,24.6975,24.821,24.6975,24.7681,24557.443807034,0
+TMFG.US,D,20240131,000000,24.7901,24.7945,24.5035,24.5123,11808.796209504,0
+TMFG.US,D,20240201,000000,24.5211,24.821,24.5211,24.8144,27189.934667102,0
+TMFG.US,D,20240202,000000,24.7769,24.8122,24.5917,24.7681,10525.428572296,0
+TMFG.US,D,20240205,000000,24.4594,24.7585,24.4594,24.7324,18499.993908092,0
+TMFG.US,D,20240206,000000,24.7681,24.8401,24.7152,24.8401,6661.721056744,0
+TMFG.US,D,20240207,000000,24.8739,25.0937,24.8739,25.0239,8311.279283014,0
+TMFG.US,D,20240208,000000,24.9886,25.1827,24.9886,25.1617,14858.494923364,0
+TMFG.US,D,20240209,000000,25.0151,25.3502,25.0151,25.3061,28939.259988844,0
+TMFG.US,D,20240212,000000,25.3061,25.3741,25.1827,25.1827,21023.647936736,0
+TMFG.US,D,20240213,000000,24.9092,24.9092,24.627,24.7681,12894.897089756,0
+TMFG.US,D,20240214,000000,24.918,25.165,24.918,25.1562,9988.04671714,0
+TMFG.US,D,20240215,000000,25.2003,25.3489,25.1474,25.3489,5097.191605024,0
+TMFG.US,D,20240216,000000,25.4384,25.4384,25.2268,25.2444,9108.282329796,0
+TMFG.US,D,20240220,000000,25.2444,25.2444,25.0944,25.1209,21482.803319306,0
+TMFG.US,D,20240221,000000,24.9533,25.1915,24.9533,25.1915,6560.820244278,0
+TMFG.US,D,20240222,000000,25.3679,25.7722,25.3679,25.7472,22669.805012024,0
+TMFG.US,D,20240223,000000,25.6766,25.7251,25.6325,25.6766,20468.126609676,0
+TMFG.US,D,20240226,000000,25.6413,25.7824,25.6413,25.7049,29045.82938628,0
+TMFG.US,D,20240227,000000,25.6413,25.6679,25.5884,25.6678,10662.60832857,0
+TMFG.US,D,20240228,000000,25.6678,25.853,25.5708,25.8089,17322.061951326,0
+TMFG.US,D,20240229,000000,25.8618,25.9677,25.8512,25.9677,20870.596142546,0
+TMFG.US,D,20240301,000000,26.0118,26.1706,25.9236,26.1534,13703.237306478,0
+TMFG.US,D,20240304,000000,26.1176,26.2896,26.1176,26.2058,26526.710225612,0
+TMFG.US,D,20240305,000000,26.1,26.1176,25.9394,26.0382,6415.704469046,0
+TMFG.US,D,20240306,000000,26.1529,26.2235,26.1,26.1451,10073.07549169,0
+TMFG.US,D,20240307,000000,26.3558,26.5675,26.3558,26.541,31947.011173926,0
+TMFG.US,D,20240308,000000,26.6204,26.7086,26.4362,26.4362,20692.602574488,0
+TMFG.US,D,20240311,000000,26.2676,26.3911,26.2588,26.3381,17565.811105036,0
+TMFG.US,D,20240312,000000,26.3029,26.6292,26.3029,26.5851,14053.555857624,0
+TMFG.US,D,20240313,000000,26.5498,26.6148,26.4616,26.5241,6611.837509008,0
+TMFG.US,D,20240314,000000,26.5146,26.5851,26.3246,26.4181,7026.777928812,0
+TMFG.US,D,20240315,000000,26.2588,26.4087,26.0559,26.3029,54963.733586114,0
+TMFG.US,D,20240318,000000,26.347,26.4546,26.3302,26.3381,27604.875086906,0
+TMFG.US,D,20240319,000000,26.3646,26.4474,26.2498,26.4474,31434.571092638,0
+TMFG.US,D,20240320,000000,26.3205,26.6821,26.3205,26.6557,17578.28199197,0
+TMFG.US,D,20240321,000000,26.7174,26.9555,26.6116,26.8056,56007.886937588,0
+TMFG.US,D,20240322,000000,26.691,26.691,26.5719,26.6116,12685.159445866,0
+TMFG.US,D,20240325,000000,26.4881,26.5939,26.4881,26.5146,12643.211917088,0
+TMFG.US,D,20240326,000000,26.7262,26.7262,26.5322,26.5605,11188.653013786,0
+TMFG.US,D,20240327,000000,26.5763,26.6777,26.5426,26.6733,18268.715641316,0
+TMFG.US,D,20240328,000000,26.6292,26.7792,26.6292,26.7351,12871.089032882,0
+TMFG.US,D,20240401,000000,26.691,26.7457,26.6043,26.6469,7950.757278922,0
+TMFG.US,D,20240402,000000,26.3999,26.4881,26.3999,26.4793,21181.234598902,0
+TMFG.US,D,20240403,000000,26.4881,26.5763,26.4881,26.508,8923.486459774,0
+TMFG.US,D,20240404,000000,26.5851,26.6116,26.1441,26.1663,20029.378132998,0
+TMFG.US,D,20240405,000000,26.2588,26.4616,26.2147,26.4174,10621.794516786,0
+TMFG.US,D,20240408,000000,26.3822,26.5119,26.3822,26.4616,12424.404537246,0
+TMFG.US,D,20240409,000000,26.5234,26.638,26.3911,26.5234,13793.934665998,0
+TMFG.US,D,20240410,000000,26.1794,26.3205,26.1794,26.2852,4546.20514594,0
+TMFG.US,D,20240411,000000,26.2588,26.3646,26.1264,26.3117,12619.403860214,0
+TMFG.US,D,20240412,000000,25.9941,26.1794,25.8971,25.95,11876.819229144,0
+TMFG.US,D,20240415,000000,26.1529,26.1529,25.4826,25.5443,87338.156066778,0
+TMFG.US,D,20240416,000000,25.509,25.509,25.3591,25.3943,7065.324306608,0
+TMFG.US,D,20240417,000000,25.4914,25.4914,25.3238,25.3767,23958.841234202,0
+TMFG.US,D,20240418,000000,25.3502,25.3619,25.2179,25.2179,4178.880839884,0
+TMFG.US,D,20240419,000000,25.1738,25.2532,25.0944,25.1209,12714.63608771,0
+TMFG.US,D,20240422,000000,25.1915,25.4737,25.1562,25.3679,26487.030130822,0
+TMFG.US,D,20240423,000000,25.3767,25.6576,25.3767,25.6246,6114.135748642,0
+TMFG.US,D,20240424,000000,25.5972,25.6693,25.5178,25.6246,6951.952607208,0
+TMFG.US,D,20240425,000000,25.2709,25.509,25.2709,25.5012,3055.36729883,0
+TMFG.US,D,20240426,000000,25.5531,25.7295,25.2444,25.7077,10594.58530893,0
+TMFG.US,D,20240429,000000,25.7031,25.7719,25.6605,25.7431,5327.336154806,0
+TMFG.US,D,20240430,000000,25.5796,25.6678,25.3853,25.3853,13876.69600656,0
+TMFG.US,D,20240501,000000,25.2268,25.5355,25.1916,25.2885,9276.072444908,0
+TMFG.US,D,20240502,000000,25.4914,25.6369,25.396,25.5972,14475.298579392,0
+TMFG.US,D,20240503,000000,25.8089,25.9059,25.7648,25.8354,14279.16553943,0
+TMFG.US,D,20240506,000000,25.9059,26.0473,25.9059,26.0473,5995.095464272,0
+TMFG.US,D,20240507,000000,26.0427,26.1176,25.9941,26.0559,12502.631009832,0
+TMFG.US,D,20240508,000000,25.8707,25.9898,25.8707,25.9873,8038.05348746,0
+TMFG.US,D,20240509,000000,26.0735,26.2218,26.0735,26.2218,3107.518280554,0
+TMFG.US,D,20240510,000000,26.1882,26.2676,26.1796,26.2551,13621.60968291,0
+TMFG.US,D,20240513,000000,26.2676,26.2735,26.1794,26.1979,15866.36933103,0
+TMFG.US,D,20240514,000000,26.1882,26.3371,26.1882,26.3371,11282.751524288,0
+TMFG.US,D,20240515,000000,26.3911,26.4248,26.3558,26.4175,17407.090725876,0
+TMFG.US,D,20240516,000000,26.4087,26.4107,26.2852,26.3279,10389.382533016,0
+TMFG.US,D,20240517,000000,26.2323,26.3734,26.2323,26.3646,15105.645228056,0
+TMFG.US,D,20240520,000000,26.3558,26.4616,26.3558,26.4021,8750.027759692,0
+TMFG.US,D,20240521,000000,26.3205,26.347,26.2764,26.347,18062.379148408,0
+TMFG.US,D,20240522,000000,26.2058,26.3118,26.1353,26.2323,17303.922479422,0
+TMFG.US,D,20240523,000000,26.3205,26.3205,25.8795,25.9059,7234.248138714,0
+TMFG.US,D,20240524,000000,26.0206,26.1088,26.0206,26.0572,5135.73798282,0
+TMFG.US,D,20240528,000000,26.0559,26.0559,25.8707,25.9066,7210.44008184,0
+TMFG.US,D,20240529,000000,25.6414,25.6722,25.606,25.6152,3867.108666534,0
+TMFG.US,D,20240530,000000,25.5884,25.6841,25.5619,25.6289,18702.929250018,0
+TMFG.US,D,20240531,000000,25.5708,25.8339,25.5355,25.8339,26532.378810582,0
+TMFG.US,D,20240603,000000,25.8354,25.9642,25.6898,25.8707,24241.136765708,0
+TMFG.US,D,20240604,000000,25.8618,25.8795,25.7383,25.8664,15907.183142814,0
+TMFG.US,D,20240605,000000,25.9148,26.0491,25.9148,26.0491,20817.311443828,0
+TMFG.US,D,20240606,000000,26.003,26.1177,26.003,26.0559,42894.18246799,0
+TMFG.US,D,20240607,000000,25.6942,25.9324,25.6942,25.8177,16922.993569438,0
+TMFG.US,D,20240610,000000,25.6501,25.8715,25.6501,25.8442,27915.513543262,0
+TMFG.US,D,20240611,000000,25.6854,25.7648,25.6678,25.756,10975.514218914,0
+TMFG.US,D,20240612,000000,26.0118,26.2014,26.003,26.0382,13064.954638856,0
+TMFG.US,D,20240613,000000,26.003,26.003,25.7824,25.8354,17132.731213328,0
+TMFG.US,D,20240614,000000,25.6413,25.8177,25.6149,25.756,5615.300271282,0
+TMFG.US,D,20240617,000000,25.6325,25.958,25.6325,25.9148,34013.777253988,0
+TMFG.US,D,20240618,000000,25.8795,25.9765,25.8634,25.9059,19234.642520204,0
+TMFG.US,D,20240620,000000,25.8442,25.9116,25.8001,25.8795,41855.697701486,0
+TMFG.US,D,20240621,000000,25.8089,25.8795,25.7648,25.8707,12820.071768152,0
+TMFG.US,D,20240624,000000,25.8971,26.0515,25.8971,25.9417,13232.744753968,0
+TMFG.US,D,20240625,000000,26.0559,26.0559,25.9236,25.95,16830.02877593,0
+TMFG.US,D,20240626,000000,25.8971,25.9945,25.8971,25.9941,20378.56296715,0
+TMFG.US,D,20240627,000000,25.9853,26.1184,25.9853,26.0559,21246.990184554,0
+TMFG.US,D,20240628,000000,26.1882,26.1882,25.95,25.95,6276.257278784,0
+TMFG.US,D,20240701,000000,25.9941,26.056,25.8707,25.9412,27354.323631232,0
+TMFG.US,D,20240702,000000,25.8001,26.1264,25.8001,26.1176,18009.09444969,0
+TMFG.US,D,20240703,000000,26.197,26.3558,26.197,26.3558,7313.608328294,0
+TMFG.US,D,20240705,000000,26.3293,26.6028,26.3293,26.5763,27231.88219588,0
+TMFG.US,D,20240708,000000,26.638,26.6821,26.5057,26.5234,10075.342925678,0
+TMFG.US,D,20240709,000000,26.5763,26.5763,26.4616,26.4616,11251.007448456,0
+TMFG.US,D,20240710,000000,26.5498,26.6777,26.5101,26.6469,26356.652676512,0
+TMFG.US,D,20240711,000000,26.7262,26.9027,26.6821,26.6821,6626.57582993,0
+TMFG.US,D,20240712,000000,26.9468,27.1937,26.9468,26.9644,23102.884903732,0
+TMFG.US,D,20240715,000000,27.0702,27.2202,26.982,26.982,13968.527083074,0
+TMFG.US,D,20240716,000000,26.9379,27.3878,26.9379,27.3613,39315.037917932,0
+TMFG.US,D,20240717,000000,27.2819,27.2819,27.1144,27.1144,13346.116453368,0
+TMFG.US,D,20240718,000000,27.1761,27.1761,26.7218,26.8233,11432.402167496,0
+TMFG.US,D,20240719,000000,26.7174,26.7924,26.6733,26.6733,2640.426879026,0
+TMFG.US,D,20240722,000000,26.8586,27.0438,26.8586,27.0217,19414.90352225,0
+TMFG.US,D,20240723,000000,26.8674,26.9909,26.8427,26.885,5952.0142185,0
+TMFG.US,D,20240724,000000,26.7792,26.7792,24.3888,26.4096,108112.38626483,0
+TMFG.US,D,20240725,000000,26.1882,26.4175,26.1146,26.1146,8958.631686588,0
+TMFG.US,D,20240726,000000,26.1794,26.3073,26.086,26.284,11609.26201856,0
+TMFG.US,D,20240729,000000,26.2852,26.3326,26.2588,26.3082,13023.007110078,0
+TMFG.US,D,20240730,000000,26.3293,26.3822,26.2512,26.3591,6883.929587568,0
+TMFG.US,D,20240731,000000,26.5807,26.7031,26.5807,26.6204,18468.24983226,0
+TMFG.US,D,20240801,000000,26.444,26.7234,26.2588,26.3558,21139.287070124,0
+TMFG.US,D,20240802,000000,25.8795,26.0823,25.8795,26.0823,12065.016250148,0
+TMFG.US,D,20240805,000000,25.1827,25.7075,25.1121,25.5099,16671.30839677,0
+TMFG.US,D,20240806,000000,25.5884,25.9941,25.5287,25.6854,9345.229181542,0
+TMFG.US,D,20240807,000000,25.8883,26.3293,25.8883,25.9119,38340.041303092,0
+TMFG.US,D,20240808,000000,25.95,26.3337,25.9059,26.3228,23070.007110906,0
+TMFG.US,D,20240809,000000,26.347,26.4616,26.347,26.4365,3112.05314853,0
+TMFG.US,D,20240812,000000,26.4793,26.5498,26.4087,26.4175,11797.459039564,0
+TMFG.US,D,20240813,000000,26.6557,26.788,26.5763,26.7615,17613.427218784,0
+TMFG.US,D,20240814,000000,26.8674,26.8674,26.7174,26.788,14853.960055388,0
+TMFG.US,D,20240815,000000,27.035,27.122,26.9468,27.0173,15671.370008062,0
+TMFG.US,D,20240816,000000,27.1144,27.2041,27.1144,27.1408,6975.760664082,0
+TMFG.US,D,20240819,000000,27.1673,27.4054,27.1673,27.3966,18727.871023886,0
+TMFG.US,D,20240820,000000,27.476,27.476,27.3084,27.3349,18925.137780842,0
+TMFG.US,D,20240821,000000,27.5113,27.5554,27.4231,27.5554,9242.060935088,0
+TMFG.US,D,20240822,000000,27.6171,27.6171,27.3525,27.3525,3099.582261596,0
+TMFG.US,D,20240823,000000,27.5907,27.7353,27.4936,27.67,4365.944143894,0
+TMFG.US,D,20240826,000000,27.7318,27.7763,27.6259,27.6259,18887.72512004,0
+TMFG.US,D,20240827,000000,27.5907,27.7,27.573,27.6436,11549.175017878,0
+TMFG.US,D,20240828,000000,27.6877,27.6877,27.3829,27.4142,5037.104604342,0
+TMFG.US,D,20240829,000000,27.5907,27.6877,27.4847,27.4847,3487.313473544,0
+TMFG.US,D,20240830,000000,27.5025,27.6039,27.4143,27.6039,16748.401152362,0
+TMFG.US,D,20240903,000000,27.4054,27.423,27.1981,27.2235,20904.607652366,0
+TMFG.US,D,20240904,000000,27.1408,27.3437,27.1408,27.1849,10283.946852574,0
+TMFG.US,D,20240905,000000,27.2643,27.3349,27.132,27.2332,12383.590725462,0
+TMFG.US,D,20240906,000000,27.3084,27.3437,26.8762,26.9878,6447.448544878,0
+TMFG.US,D,20240909,000000,27.2202,27.4584,27.2202,27.3182,22995.181789302,0
+TMFG.US,D,20240910,000000,27.3613,27.3613,27.1673,27.3092,7225.178402762,0
+TMFG.US,D,20240911,000000,26.5498,27.3524,26.5498,27.3524,14663.495600396,0
+TMFG.US,D,20240912,000000,26.5498,27.6524,26.5498,27.6524,6645.849018828,0
+TMFG.US,D,20240913,000000,27.476,27.7847,27.476,27.6877,7495.003047334,0
+TMFG.US,D,20240916,000000,27.6789,27.7406,27.6789,27.7276,7604.973595752,0
+TMFG.US,D,20240917,000000,27.7847,27.7847,27.5774,27.582,8489.272851072,0
+TMFG.US,D,20240918,000000,27.6171,27.6676,27.4495,27.4495,9576.507448318,0
+TMFG.US,D,20240919,000000,27.8817,27.8906,27.7141,27.837,13101.233582664,0
+TMFG.US,D,20240920,000000,27.7406,27.7406,27.6336,27.7318,6820.441435904,0
+TMFG.US,D,20240923,000000,27.8024,27.8727,27.8024,27.8384,14462.827692458,0
+TMFG.US,D,20240924,000000,27.9258,27.9347,27.8553,27.9347,9856.535545836,0
+TMFG.US,D,20240925,000000,27.9611,27.9788,27.8641,27.8817,5660.648951042,0
+TMFG.US,D,20240926,000000,28.2257,28.2257,28.067,28.067,10266.941097664,0
+TMFG.US,D,20240927,000000,28.239,28.239,28.014,28.0816,11416.53012958,0
+TMFG.US,D,20240930,000000,27.9876,28.014,27.8376,27.9744,9186.508802382,0
+TMFG.US,D,20241001,000000,27.9165,27.992,27.7671,27.9383,6931.545701316,0
+TMFG.US,D,20241002,000000,28.0581,28.0581,27.8509,28.0228,17938.803996062,0
+TMFG.US,D,20241003,000000,28.0229,28.0229,27.7847,27.7935,4068.910291466,0
+TMFG.US,D,20241004,000000,27.8896,27.9736,27.8024,27.9736,6238.844617982,0
+TMFG.US,D,20241007,000000,27.917,27.917,27.7847,27.8039,6778.493907126,0
+TMFG.US,D,20241008,000000,27.8465,27.9876,27.8465,27.9856,21773.03486977,0
+TMFG.US,D,20241009,000000,27.8906,28.0858,27.8465,28.0858,8660.464117166,0
+TMFG.US,D,20241010,000000,28.0229,28.0317,27.8906,27.9435,10736.29993318,0
+TMFG.US,D,20241011,000000,27.9523,28.2169,27.9523,28.1749,12355.247800612,0
+TMFG.US,D,20241014,000000,28.1375,28.2875,28.1111,28.2522,16061.368653998,0
+TMFG.US,D,20241015,000000,28.358,28.358,28.1704,28.1704,9671.739675814,0
+TMFG.US,D,20241016,000000,28.1552,28.2633,28.1552,28.25,13573.993569162,0
+TMFG.US,D,20241017,000000,28.3933,28.4021,28.2884,28.3139,6055.182464954,0
+TMFG.US,D,20241018,000000,28.3933,28.508,28.3933,28.4727,11058.275559476,0
+TMFG.US,D,20241021,000000,28.4021,28.4071,28.2566,28.2963,12578.59004843,0
+TMFG.US,D,20241022,000000,28.0493,28.2522,28.0493,28.1993,13956.05619614,0
+TMFG.US,D,20241023,000000,28.2963,28.2963,27.9523,28.0208,6061.984766918,0
+TMFG.US,D,20241024,000000,28.014,28.014,27.8641,27.9546,12795.129994284,0
+TMFG.US,D,20241025,000000,27.476,28.1728,27.476,28.0052,30142.133719478,0
+TMFG.US,D,20241028,000000,28.0229,28.164,28.0229,28.106,11456.21022437,0
+TMFG.US,D,20241029,000000,28.0052,28.1023,28.0052,28.014,13547.9180783,0
+TMFG.US,D,20241030,000000,28.0229,28.1283,27.9435,27.9435,11760.046378762,0
+TMFG.US,D,20241031,000000,27.6877,27.7847,27.573,27.6585,10286.214286562,0
+TMFG.US,D,20241101,000000,27.9435,28.0846,27.9258,27.9258,24541.571769118,0
+TMFG.US,D,20241104,000000,28.0229,28.1622,28.0043,28.0043,14403.87440877,0
+TMFG.US,D,20241105,000000,27.9347,28.2522,27.9347,28.2346,54797.077187996,0
+TMFG.US,D,20241106,000000,28.4021,28.4344,28.1849,28.4344,33363.023699432,0
+TMFG.US,D,20241107,000000,28.5345,28.6227,28.5256,28.5962,20466.992892682,0
+TMFG.US,D,20241108,000000,28.8079,29.2577,28.8079,29.2136,12973.123562342,0
+TMFG.US,D,20241111,000000,29.293,29.4694,29.2225,29.3548,15317.650305934,0
+TMFG.US,D,20241112,000000,29.2666,29.3195,29.0196,29.1607,26121.973258754,0
+TMFG.US,D,20241113,000000,29.0655,29.1519,29.0196,29.0563,14327.915370172,0
+TMFG.US,D,20241114,000000,28.9402,29.1166,28.8468,28.8468,14880.03554625,0
+TMFG.US,D,20241115,000000,28.6579,28.702,28.5345,28.5697,5359.080230638,0
+TMFG.US,D,20241118,000000,28.545,28.6844,28.5168,28.6403,11441.471903448,0
+TMFG.US,D,20241119,000000,28.5433,28.7947,28.3404,28.7726,15463.89979816,0
+TMFG.US,D,20241120,000000,28.7025,28.7727,28.5433,28.7727,9610.518958138,0
+TMFG.US,D,20241121,000000,28.7285,28.9799,28.7285,28.9757,16389.012865264,0
+TMFG.US,D,20241122,000000,29.0019,29.1563,28.9578,29.1525,15178.203115672,0
+TMFG.US,D,20241125,000000,29.3548,29.5135,29.2489,29.5135,14005.939743876,0
+TMFG.US,D,20241126,000000,29.443,29.5485,29.3901,29.5185,8456.395058246,0
+TMFG.US,D,20241127,000000,29.5709,29.5709,29.5135,29.5505,16853.836832804,0
+TMFG.US,D,20241129,000000,29.6106,29.6635,29.5312,29.6283,4753.675355842,0
+TMFG.US,D,20241202,000000,29.6564,29.6722,29.4606,29.6106,23175.442791348,0
+TMFG.US,D,20241203,000000,29.6106,29.7517,29.5576,29.7076,25429.27217542,0
+TMFG.US,D,20241204,000000,29.9237,30.061,29.8487,30.061,11736.238321888,0
+TMFG.US,D,20241205,000000,30.0772,30.0772,29.9722,29.9722,3757.138118116,0
+TMFG.US,D,20241206,000000,30.034,30.0868,29.981,30.032,9125.288084706,0
+TMFG.US,D,20241209,000000,30.0692,30.1045,29.7605,29.7782,35911.619501944,0
+TMFG.US,D,20241210,000000,29.8928,29.8928,29.6458,29.6635,22258.265743202,0
+TMFG.US,D,20241211,000000,29.7517,29.9634,29.6988,29.8646,11045.804672542,0
+TMFG.US,D,20241212,000000,29.7887,29.8575,29.5224,29.6723,15853.898444096,0
+TMFG.US,D,20241213,000000,29.7465,29.7465,29.5492,29.5799,2964.66993931,0
+TMFG.US,D,20241216,000000,29.4006,29.6899,29.3989,29.54,60927.084974554,0
+TMFG.US,D,20241217,000000,29.46,29.6116,29.12,29.468,21094,0
+TMFG.US,D,20241218,000000,29.4,29.6,28.53,28.53,624354,0
+TMFG.US,D,20241219,000000,28.77,28.96,28.48,28.55,50565,0
+TMFG.US,D,20241220,000000,28.33,29,28.31,28.75,28694,0
+TMFG.US,D,20241223,000000,28.75,28.96,28.56,28.96,19265,0
+TMFG.US,D,20241224,000000,28.772,29.005,28.69,28.97,7237,0
+TMFG.US,D,20241226,000000,28.91,29.04,28.85,28.97,22940,0
+TMFG.US,D,20241227,000000,28.69,28.7838,28.52,28.63,10589,0
+TMFG.US,D,20241230,000000,28.31,28.47,28.19,28.41,19122,0
+TMFG.US,D,20241231,000000,28.4,28.4855,28.3,28.33,14720,0
+TMFG.US,D,20250102,000000,28.43,28.545,28.18,28.25,22825,0
+TMFG.US,D,20250103,000000,28.3553,28.52,28.33,28.4761,19336,0
+TMFG.US,D,20250106,000000,28.64,28.6627,28.49,28.52,27711,0
+TMFG.US,D,20250107,000000,28.63,28.63,28.27,28.35,15359,0
+TMFG.US,D,20250108,000000,28.122,28.26,28.06,28.24,21692,0
+TMFG.US,D,20250110,000000,28.25,28.305,27.83,27.94,20066,0
+TMFG.US,D,20250113,000000,27.76,28,27.75,28,9451,0
+TMFG.US,D,20250114,000000,28,28.0961,27.86,27.99,20824,0
+TMFG.US,D,20250115,000000,28.53,28.53,28.31,28.3844,10755,0
+TMFG.US,D,20250116,000000,28.5,28.73,28.26,28.68,32216,0
+TMFG.US,D,20250117,000000,28.74,28.9263,28.74,28.8,30312,0
+TMFG.US,D,20250121,000000,29.04,29.2072,28.87,29.15,31027,0
+TMFG.US,D,20250122,000000,29.2,29.31,29.17,29.2143,12239,0
+TMFG.US,D,20250123,000000,29.16,29.34,29.14,29.34,12162,0
+TMFG.US,D,20250124,000000,29.4,29.48,29.34,29.421,6094,0
+TMFG.US,D,20250127,000000,29.3,29.41,29.14,29.395,27287,0
+TMFG.US,D,20250128,000000,29.45,29.67,29.38,29.6,11924,0
+TMFG.US,D,20250129,000000,29.59,29.59,29.4187,29.45,10792,0
+TMFG.US,D,20250130,000000,29.7,29.97,29.7,29.85,9941,0
+TMFG.US,D,20250131,000000,29.93,30.06,29.69,29.7069,12698,0
+TMFG.US,D,20250203,000000,29.2793,29.695,29.2,29.5876,24209,0
+TMFG.US,D,20250204,000000,29.675,29.7993,29.59,29.766,22526,0
+TMFG.US,D,20250205,000000,29.72,29.97,29.72,29.97,14124,0
+TMFG.US,D,20250206,000000,30.0177,30.0775,29.9,30.02,20817,0
+TMFG.US,D,20250207,000000,29.94,30,29.59,29.59,10379,0
+TMFG.US,D,20250210,000000,29.76,29.82,29.43,29.77,38593,0
+TMFG.US,D,20250211,000000,29.65,29.69,29.6,29.68,18250,0
+TMFG.US,D,20250212,000000,29.36,29.67,29.3301,29.56,10788,0
+TMFG.US,D,20250213,000000,29.59,29.85,29.5,29.85,16905,0
+TMFG.US,D,20250214,000000,29.94,30.0635,29.83,30.02,18943,0
+TMFG.US,D,20250218,000000,30.23,30.25,30.08,30.25,10835,0
+TMFG.US,D,20250219,000000,30.14,30.15,29.9,29.9,12137,0
+TMFG.US,D,20250220,000000,29.84,29.84,29.645,29.81,8411,0
+TMFG.US,D,20250221,000000,29.85,29.85,29.38,29.4163,17725,0
+TMFG.US,D,20250224,000000,29.5131,29.5441,29.32,29.32,12995,0
+TMFG.US,D,20250225,000000,29.41,29.43,29.151,29.3486,12262,0
+TMFG.US,D,20250226,000000,29.35,29.7024,29.22,29.4525,13900,0
+TMFG.US,D,20250227,000000,29.46,29.46,29,29,47344,0
+TMFG.US,D,20250228,000000,29,29.27,28.88,29.25,31538,0
+TMFG.US,D,20250303,000000,29.44,29.44,28.851,28.99,27230,0
+TMFG.US,D,20250304,000000,28.88,29.136,28.58,28.86,21937,0
+TMFG.US,D,20250305,000000,28.945,29.1699,28.81,29.16,12202,0
+TMFG.US,D,20250306,000000,28.8,28.99,28.4525,28.5015,32440,0
+TMFG.US,D,20250307,000000,28.4,28.6484,28.08,28.6484,11608,0
+TMFG.US,D,20250310,000000,28.23,28.26,27.7499,27.9,20400,0
+TMFG.US,D,20250311,000000,27.91,28.05,27.65,27.81,17170,0
+TMFG.US,D,20250312,000000,27.89,28.06,27.73,27.9784,12914,0
+TMFG.US,D,20250313,000000,27.79,27.98,27.4719,27.54,20831,0
+TMFG.US,D,20250314,000000,27.75,28.0417,27.49,28.0417,25074,0
+TMFG.US,D,20250317,000000,28.18,28.36,27.99,28.3163,11198,0
+TMFG.US,D,20250318,000000,28.02,28.02,27.81,27.9402,18579,0
+TMFG.US,D,20250319,000000,28.05,28.38,28.01,28.2943,4121,0
+TMFG.US,D,20250320,000000,28.07,28.305,28.06,28.18,17775,0
+TMFG.US,D,20250321,000000,27.94,28.14,27.94,28.13,19456,0
+TMFG.US,D,20250324,000000,28.282,28.46,28.1,28.41,18540,0
+TMFG.US,D,20250325,000000,28.54,28.59,28.441,28.5444,11624,0
+TMFG.US,D,20250326,000000,28.46,28.49,28.16,28.235,7745,0
+TMFG.US,D,20250327,000000,28.295,28.3509,28.265,28.3244,4698,0
+TMFG.US,D,20250328,000000,28.24,28.24,27.73,27.7899,19712,0
+TMFG.US,D,20250331,000000,26,27.68,26,27.6785,18662,0
+TMFG.US,D,20250401,000000,27.5,27.76,27.49,27.7221,6485,0
+TMFG.US,D,20250402,000000,27.63,28.0442,27.5,28.0442,14085,0
+TMFG.US,D,20250403,000000,26.65,27.581,26.61,27.2964,24248,0
+TMFG.US,D,20250404,000000,26.57,26.59,25.85,25.85,32524,0
+TMFG.US,D,20250407,000000,25.01,25.83,24.855,25.5471,58369,0
+TMFG.US,D,20250408,000000,26.26,26.33,25.08,25.23,22559,0
+TMFG.US,D,20250409,000000,25.23,27.3355,25.081,27.2429,13374,0
+TMFG.US,D,20250410,000000,26.745,26.745,26.03,26.5161,10780,0
+TMFG.US,D,20250411,000000,26.42,27.11,26.36,27.01,7168,0
+TMFG.US,D,20250414,000000,27.1,27.56,27.05,27.4166,26330,0
+TMFG.US,D,20250415,000000,27.33,27.62,27.21,27.415,15295,0
+TMFG.US,D,20250416,000000,27.2,27.42,27,27.0707,7784,0
+TMFG.US,D,20250417,000000,27.3,27.4,27.21,27.3139,14437,0
+TMFG.US,D,20250421,000000,27,27.07,26.54,26.7807,8463,0
+TMFG.US,D,20250422,000000,27.09,27.49,26.92,27.4255,9461,0
+TMFG.US,D,20250423,000000,27.84,28.03,27.5567,27.5662,11684,0
+TMFG.US,D,20250424,000000,27.83,28.155,27.83,28.155,10202,0
+TMFG.US,D,20250425,000000,28.0817,28.19,28.01,28.16,16209,0
+TMFG.US,D,20250428,000000,28.12,28.3152,28.1,28.3152,3386,0
+TMFG.US,D,20250429,000000,28.2751,28.5011,28.09,28.5011,7495,0
+TMFG.US,D,20250430,000000,28,28.5661,27.97,28.5661,10697,0
+TMFG.US,D,20250501,000000,28.5,28.7452,28.5,28.55,8947,0
+TMFG.US,D,20250502,000000,29,29.22,28.84,29.1059,11733,0
+TMFG.US,D,20250505,000000,29.035,29.2,29.035,29.0871,19479,0
+TMFG.US,D,20250506,000000,29.015,29.06,28.88,28.9557,24621,0
+TMFG.US,D,20250507,000000,29,29.105,28.9,28.9834,11483,0
+TMFG.US,D,20250508,000000,29.16,29.3,28.9834,29.1553,10053,0
+TMFG.US,D,20250509,000000,29.16,29.175,29.03,29.0526,9543,0
+TMFG.US,D,20250512,000000,29.4171,29.61,29.27,29.4,15361,0
+TMFG.US,D,20250513,000000,29.43,29.71,29.43,29.6648,9332,0
+TMFG.US,D,20250514,000000,29.61,29.61,29.35,29.5,24311,0
+TMFG.US,D,20250515,000000,29.49,29.61,29.435,29.61,6914,0
+TMFG.US,D,20250516,000000,29.75,29.87,29.65,29.81,5619,0
+TMFG.US,D,20250519,000000,29.7,30,29.66,30,8248,0
+TMFG.US,D,20250520,000000,29.81,29.91,29.7501,29.8401,10376,0
+TMFG.US,D,20250521,000000,29.705,29.79,29.39,29.4977,14910,0
+TMFG.US,D,20250522,000000,29.47,29.555,29.36,29.47,15861,0
+TMFG.US,D,20250523,000000,29.38,29.51,29.26,29.4303,7146,0
+TMFG.US,D,20250527,000000,29.69,29.95,29.69,29.9083,30688,0
+TMFG.US,D,20250528,000000,29.81,29.81,29.63,29.63,13269,0
+TMFG.US,D,20250529,000000,29.6,29.96,29.515,29.68,16496,0
+TMFG.US,D,20250530,000000,29.54,29.72,29.4,29.6701,20212,0
+TMFG.US,D,20250602,000000,29.655,29.84,29.37,29.62,25123,0
+TMFG.US,D,20250603,000000,29.53,29.75,29.53,29.7079,11902,0
+TMFG.US,D,20250604,000000,29.835,29.9,29.76,29.8398,5625,0
+TMFG.US,D,20250605,000000,29.856,29.98,29.69,29.7698,13677,0
+TMFG.US,D,20250606,000000,30,30,29.8,29.8987,3407,0
+TMFG.US,D,20250609,000000,29.72,29.93,29.72,29.8537,6774,0
+TMFG.US,D,20250610,000000,30,30,29.84,29.99,15086,0
+TMFG.US,D,20250611,000000,29.9201,29.98,29.76,29.82,5308,0
+TMFG.US,D,20250612,000000,29.77,29.95,29.74,29.93,41148,0
+TMFG.US,D,20250613,000000,29.78,29.79,29.51,29.56,43389,0
+TMFG.US,D,20250616,000000,29.52,29.94,29.52,29.7499,3940,0
+TMFG.US,D,20250617,000000,29.66,29.78,29.54,29.5605,5837,0
+TMFG.US,D,20250618,000000,29.685,29.71,29.55,29.5552,6165,0
+TMFG.US,D,20250620,000000,29.51,29.59,29.311,29.37,10282,0
+TMFG.US,D,20250623,000000,29.24,29.5361,28.88,29.5361,7332,0
+TMFG.US,D,20250624,000000,29.72,30.09,29.72,30.0255,10093,0
+TMFG.US,D,20250625,000000,30.02,30.02,29.7933,29.7933,15716,0
+TMFG.US,D,20250626,000000,29.8,30.015,29.8,30.015,13600,0
+TMFG.US,D,20250627,000000,30,30.37,30,30.3,15964,0
+TMFG.US,D,20250630,000000,30,30.3856,30,30.3856,12835,0
+TMFG.US,D,20250701,000000,30.25,30.4,30.18,30.3195,8681,0
+TMFG.US,D,20250702,000000,30.16,30.25,30.1072,30.25,52163,0
+TMFG.US,D,20250703,000000,30.48,30.495,30.36,30.4442,8165,0
+TMFG.US,D,20250707,000000,30.3301,30.36,30.14,30.2362,5992,0
+TMFG.US,D,20250708,000000,30.3059,30.34,30.26,30.3178,7750,0
+TMFG.US,D,20250709,000000,30.35,30.4365,30.231,30.4365,9190,0
+TMFG.US,D,20250710,000000,30.43,30.43,30.2733,30.2876,11432,0
+TMFG.US,D,20250711,000000,30.15,30.15,29.95,29.95,12248,0
+TMFG.US,D,20250714,000000,29.97,30.11,29.79,30.0727,10311,0
+TMFG.US,D,20250715,000000,30.18,30.18,29.88,29.88,8974,0
+TMFG.US,D,20250716,000000,29.93,29.95,29.74,29.95,11366,0
+TMFG.US,D,20250717,000000,30.09,30.182,29.9,30.14,27765,0
+TMFG.US,D,20250718,000000,30.11,30.1757,30.05,30.13,13833,0
+TMFG.US,D,20250721,000000,30.155,30.29,30.155,30.205,4863,0
+TMFG.US,D,20250722,000000,30.377,30.4267,30.21,30.39,5031,0
+TMFG.US,D,20250723,000000,30.65,30.72,30.54,30.675,9185,0
+TMFG.US,D,20250724,000000,30.824,30.8253,30.59,30.725,5241,0
+TMFG.US,D,20250725,000000,30.72,30.84,30.6911,30.81,30642,0
+TMFG.US,D,20250728,000000,30.64,30.73,30.49,30.5303,28252,0
+TMFG.US,D,20250729,000000,30.44,30.44,30.28,30.355,11121,0
+TMFG.US,D,20250730,000000,30.28,30.29,30.03,30.1402,11967,0
+TMFG.US,D,20250731,000000,29.7501,30.09,29.7501,29.857,11252,0
+TMFG.US,D,20250801,000000,29.59,29.6,29.37,29.58,10190,0
+TMFG.US,D,20250804,000000,29.99,30.0301,29.87,30.0301,10741,0
+TMFG.US,D,20250805,000000,30.26,30.26,30.17,30.2363,1556,0
+TMFG.US,D,20250806,000000,30.35,30.3689,30.18,30.3042,5735,0
+TMFG.US,D,20250807,000000,30.47,30.52,30.28,30.37,7259,0
+TMFG.US,D,20250808,000000,30.5552,30.605,30.46,30.56,6906,0
+TMFG.US,D,20250811,000000,30.46,30.55,30.39,30.395,9030,0
+TMFG.US,D,20250812,000000,30.4,30.5425,30.37,30.515,9412,0
+TMFG.US,D,20250813,000000,30.53,30.625,30.49,30.625,7379,0
+TMFG.US,D,20250814,000000,30.44,30.5548,30.4301,30.5548,23226,0
+TMFG.US,D,20250815,000000,30.65,30.735,30.57,30.6942,13318,0
+TMFG.US,D,20250818,000000,30.655,30.7694,30.58,30.7694,11006,0
+TMFG.US,D,20250819,000000,30.6394,30.67,30.516,30.55,4400,0
+TMFG.US,D,20250820,000000,30.48,30.585,30.465,30.55,15378,0
+TMFG.US,D,20250821,000000,30.45,30.45,30.26,30.3551,7560,0
+TMFG.US,D,20250822,000000,30.47,30.99,30.45,30.9206,12467,0
+TMFG.US,D,20250825,000000,30.9,30.9,30.68,30.68,5124,0
+TMFG.US,D,20250826,000000,30.5101,30.59,30.45,30.515,23028,0
+TMFG.US,D,20250827,000000,30.5134,30.621,30.5,30.621,7991,0
+TMFG.US,D,20250828,000000,30.7111,30.76,30.62,30.7546,5962,0
+TMFG.US,D,20250829,000000,30.5332,30.61,30.5007,30.51,2603,0
+TMFG.US,D,20250902,000000,30.14,30.2344,30.0279,30.1968,4715,0
+TMFG.US,D,20250903,000000,30.3289,30.4244,30.31,30.4244,4330,0
+TMFG.US,D,20250904,000000,30.4,30.65,30.39,30.6499,11547,0
+TMFG.US,D,20250905,000000,30.91,30.91,30.6,30.735,21321,0
+TMFG.US,D,20250908,000000,30.79,30.84,30.67,30.77,24073,0
+TMFG.US,D,20250909,000000,30.68,30.7,30.56,30.655,9469,0
+TMFG.US,D,20250910,000000,30.592,30.65,30.33,30.38,8572,0
+TMFG.US,D,20250911,000000,30.52,30.8,30.47,30.765,27975,0
+TMFG.US,D,20250912,000000,30.69,30.69,30.505,30.5289,6099,0
+TMFG.US,D,20250915,000000,30.76,30.78,30.6,30.65,22890,0
+TMFG.US,D,20250916,000000,30.643,30.7,30.615,30.6595,18799,0
+TMFG.US,D,20250917,000000,30.74,30.79,30.52,30.63,20396,0
+TMFG.US,D,20250918,000000,30.55,30.73,30.54,30.6598,10217,0
+TMFG.US,D,20250919,000000,30.4211,30.46,30.3722,30.4173,9109,0
+TMFG.US,D,20250922,000000,30.248,30.36,30.2284,30.35,22246,0
+TMFG.US,D,20250923,000000,30.34,30.395,30.25,30.25,17219,0
+TMFG.US,D,20250924,000000,30.22,30.2572,29.95,29.98,8490,0
+TMFG.US,D,20250925,000000,29.77,29.8258,29.7087,29.785,19069,0
+TMFG.US,D,20250926,000000,29.8532,29.99,29.83,29.9385,5653,0
+TMFG.US,D,20250929,000000,30,30.06,29.91,29.9898,17037,0
+TMFG.US,D,20250930,000000,29.8603,29.95,29.77,29.94,6734,0
+TMFG.US,D,20251001,000000,29.93,30.1425,29.91,30.09,7823,0
+TMFG.US,D,20251002,000000,30.09,30.2,30.05,30.1828,14258,0
+TMFG.US,D,20251003,000000,30.201,30.375,30.2,30.2724,6528,0
+TMFG.US,D,20251006,000000,30.15,30.29,30.0801,30.2612,45210,0
+TMFG.US,D,20251007,000000,30.3,30.3,29.99,30.0649,10173,0
+TMFG.US,D,20251008,000000,30.17,30.34,30.17,30.325,10584,0
+TMFG.US,D,20251009,000000,30.18,30.18,29.97,30.03,18456,0
+TMFG.US,D,20251010,000000,30.08,30.11,29.3997,29.3997,24981,0
+TMFG.US,D,20251013,000000,29.6,29.8,29.44,29.7427,35844,0
+TMFG.US,D,20251014,000000,29.64,29.97,29.64,29.8498,6479,0
+TMFG.US,D,20251015,000000,30.07,30.1,29.7982,29.8473,9154,0
+TMFG.US,D,20251016,000000,29.96,29.99,29.61,29.7231,15749,0
+TMFG.US,D,20251017,000000,29.82,29.9535,29.67,29.9205,19352,0
+TMFG.US,D,20251020,000000,30.03,30.215,30.03,30.21,15986,0
+TMFG.US,D,20251021,000000,30.24,30.45,29.73,30.4356,9119,0
+TMFG.US,D,20251022,000000,30.33,30.43,30.12,30.2222,11459,0
+TMFG.US,D,20251023,000000,30.335,30.47,30.26,30.46,10572,0
+TMFG.US,D,20251024,000000,30.6879,30.7,30.56,30.5694,11582,0
+TMFG.US,D,20251027,000000,30.75,30.81,30.61,30.74,32635,0
+TMFG.US,D,20251028,000000,30.59,30.76,30.57,30.57,8398,0
+TMFG.US,D,20251029,000000,30.39,30.49,30.15,30.2164,18434,0
+TMFG.US,D,20251030,000000,30.2084,30.31,30.09,30.1116,11422,0
+TMFG.US,D,20251031,000000,30.365,30.4,30.2401,30.3459,13457,0
+TMFG.US,D,20251103,000000,30.37,30.39,30.1606,30.305,9124,0
+TMFG.US,D,20251104,000000,30.39,30.45,30.07,30.22,16798,0
+TMFG.US,D,20251105,000000,30.144,30.3,30.03,30.22,28100,0
+TMFG.US,D,20251106,000000,29.94,30.2,29.76,29.785,22601,0
+TMFG.US,D,20251107,000000,29.62,29.77,29.52,29.77,8064,0
+TMFG.US,D,20251110,000000,29.78,29.96,29.69,29.9,25466,0
+TMFG.US,D,20251111,000000,30,30.135,29.9,30.123,17162,0
+TMFG.US,D,20251112,000000,30.17,30.185,30.101,30.101,6334,0
+TMFG.US,D,20251113,000000,30.09,30.09,29.6844,29.6844,28619,0
+TMFG.US,D,20251114,000000,29.54,29.74,29.39,29.5945,20943,0
+TMFG.US,D,20251117,000000,29.55,29.59,29.225,29.3199,11040,0
+TMFG.US,D,20251118,000000,28.71,29.27,28.47,29.16,12243,0
+TMFG.US,D,20251119,000000,29.17,29.17,29.015,29.135,15285,0
+TMFG.US,D,20251120,000000,29.39,29.45,28.6,28.6,7432,0
+TMFG.US,D,20251121,000000,28.8775,29.27,28.61,29.16,7981,0
+TMFG.US,D,20251124,000000,29.33,29.46,29.3,29.37,7235,0
+TMFG.US,D,20251125,000000,29.5,29.88,29.42,29.83,13029,0
+TMFG.US,D,20251126,000000,29.99,30.11,29.97,30.0878,7225,0
+TMFG.US,D,20251128,000000,30.11,30.2,30.02,30.2,5754,0
+TMFG.US,D,20251201,000000,30,30.125,29.94,29.9591,12767,0
+TMFG.US,D,20251202,000000,30.03,30.081,29.91,29.995,10173,0
+TMFG.US,D,20251203,000000,29.9455,30.2,29.83,30.2,8970,0
+TMFG.US,D,20251204,000000,30.1,30.2,30.08,30.1824,30091,0
+TMFG.US,D,20251205,000000,30.43,30.5,30.33,30.33,8710,0
+TMFG.US,D,20251208,000000,30.21,30.27,30.06,30.0862,11856,0
+TMFG.US,D,20251209,000000,30.104,30.185,30.104,30.11,10674,0
+TMFG.US,D,20251210,000000,30.05,30.41,30.05,30.32,9314,0
+TMFG.US,D,20251211,000000,30.32,30.63,30.32,30.62,14097,0
+TMFG.US,D,20251212,000000,30.5987,30.665,30.305,30.32,24374,0
+TMFG.US,D,20251215,000000,30.25,30.35,30.05,30.05,4473,0
+TMFG.US,D,20251216,000000,30.09,30.09,29.83,29.99,12183,0
+TMFG.US,D,20251217,000000,30,30.07,29.73,29.73,4651,0
+TMFG.US,D,20251218,000000,29.96,30.03,29.84,29.99,22413,0
+TMFG.US,D,20251219,000000,29.94,30.06,29.9,30.04,15346,0
+TMFG.US,D,20251222,000000,30.13,30.25,30.05,30.22,24800,0
+TMFG.US,D,20251223,000000,30.245,30.3584,30.15,30.336,30272,0
+TMFG.US,D,20251224,000000,30.3,30.4323,30.3,30.4323,4325,0
+TMFG.US,D,20251226,000000,30.42,30.4775,30.42,30.475,7958,0
+TMFG.US,D,20251229,000000,30.47,30.47,30.2,30.36,28093,0
+TMFG.US,D,20251230,000000,30.3,30.3696,30.26,30.27,18355,0
+TMFG.US,D,20251231,000000,30.33,30.33,30.03,30.1602,17144,0
+TMFG.US,D,20260102,000000,30.17,30.33,30.015,30.12,49268,0
+TMFG.US,D,20260105,000000,30.1305,30.66,30.08,30.65,37791,0
+TMFG.US,D,20260106,000000,30.65,31.09,30.58,31.07,24671,0
+TMFG.US,D,20260107,000000,31.1,31.1,30.2501,30.8,10646,0
+TMFG.US,D,20260108,000000,30.79,30.84,30.755,30.775,10294,0
+TMFG.US,D,20260109,000000,30.77,31,30.77,30.96,18966,0
+TMFG.US,D,20260112,000000,30.84,30.9,30.74,30.87,20495,0
+TMFG.US,D,20260113,000000,30.64,30.81,30.56,30.5956,22154,0
+TMFG.US,D,20260114,000000,30.6,30.6,30.3401,30.47,9067,0
+TMFG.US,D,20260115,000000,30.64,30.82,30.61,30.71,9573,0
+TMFG.US,D,20260116,000000,30.71,30.8,30.69,30.74,14647,0
+TMFG.US,D,20260120,000000,30.39,30.42,30.1172,30.14,25108,0
+TMFG.US,D,20260121,000000,30.15,30.51,30.15,30.39,7657,0
+TMFG.US,D,20260122,000000,30.64,30.66,30.49,30.55,16529,0
+TMFG.US,D,20260123,000000,30.56,30.6399,30.5292,30.59,6545,0
+TMFG.US,D,20260126,000000,30.61,30.78,30.59,30.74,13151,0
+TMFG.US,D,20260127,000000,30.74,30.879,30.74,30.8646,15749,0
+TMFG.US,D,20260128,000000,30.88,30.9414,30.67,30.73,16752,0
+TMFG.US,D,20260129,000000,30.49,30.63,30.165,30.47,11861,0
+TMFG.US,D,20260130,000000,30.26,30.29,30.01,30.16,17982,0
+TMFG.US,D,20260202,000000,30.33,30.505,30.06,30.36,16591,0
+TMFG.US,D,20260203,000000,30.12,30.26,29.56,29.78,7853,0
+TMFG.US,D,20260204,000000,29.81,29.99,29.63,29.82,10172,0
+TMFG.US,D,20260205,000000,29.64,29.645,29.36,29.42,20446,0
+TMFG.US,D,20260206,000000,29.46,29.73,29.3711,29.73,4974,0
+TMFG.US,D,20260209,000000,29.46,29.72,29.46,29.64,16760,0
+TMFG.US,D,20260210,000000,29.76,29.95,29.73,29.7743,9922,0
+TMFG.US,D,20260211,000000,29.752,29.85,29.58,29.6,11677,0
+TMFG.US,D,20260212,000000,29.52,29.52,29.15,29.15,27942,0
+TMFG.US,D,20260213,000000,29.34,29.5,29.1,29.4,9834,0
+TMFG.US,D,20260217,000000,29.3,29.365,29.105,29.31,18446,0
+TMFG.US,D,20260218,000000,29.25,29.52,29.25,29.42,6835,0
diff --git a/daily/us/nyse etfs/2/tmsl.us.txt b/daily/us/nyse etfs/2/tmsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0aab046c41055188c8106bf33502d6558e53d909
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmsl.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMSL.US,D,20230616,000000,25.2,25.2,25.12,25.1876,3703,0
+TMSL.US,D,20230620,000000,25.14,25.14,25,25.1017,4332,0
+TMSL.US,D,20230621,000000,25.08,25.08,25.044,25.06,4200,0
+TMSL.US,D,20230622,000000,24.9,24.9,24.85,24.8634,764,0
+TMSL.US,D,20230623,000000,24.59,24.59,24.5805,24.5831,728,0
+TMSL.US,D,20230626,000000,24.72,24.7216,24.72,24.7216,2687,0
+TMSL.US,D,20230627,000000,24.82,25.1082,24.82,25.1082,500,0
+TMSL.US,D,20230628,000000,25.1019,25.1019,25.1019,25.1019,200,0
+TMSL.US,D,20230629,000000,25.3893,25.3893,25.3893,25.3893,31,0
+TMSL.US,D,20230630,000000,25.59,25.6369,25.59,25.6189,673,0
+TMSL.US,D,20230703,000000,25.6399,25.64,25.6278,25.6278,469,0
+TMSL.US,D,20230705,000000,25.39,25.4005,25.39,25.4005,236,0
+TMSL.US,D,20230706,000000,25.24,25.24,25.1723,25.1723,132,0
+TMSL.US,D,20230707,000000,25.5,25.5,25.3524,25.3524,100,0
+TMSL.US,D,20230710,000000,25.6731,25.6731,25.6731,25.6731,60,0
+TMSL.US,D,20230711,000000,25.76,25.9539,25.76,25.9539,1468,0
+TMSL.US,D,20230712,000000,26.33,26.33,26.081,26.081,331,0
+TMSL.US,D,20230713,000000,26.26,26.26,26.2401,26.2519,401,0
+TMSL.US,D,20230714,000000,26.24,26.24,26.0555,26.0555,344,0
+TMSL.US,D,20230717,000000,26.25,26.26,26.2174,26.2174,2200,0
+TMSL.US,D,20230718,000000,26.366,26.45,26.366,26.4275,569,0
+TMSL.US,D,20230719,000000,26.501,26.501,26.415,26.4601,3555,0
+TMSL.US,D,20230720,000000,26.45,26.45,26.32,26.3546,1684,0
+TMSL.US,D,20230721,000000,26.35,26.41,26.3095,26.3095,537,0
+TMSL.US,D,20230724,000000,26.3,26.35,26.3,26.3167,2003,0
+TMSL.US,D,20230725,000000,26.46,26.46,26.4092,26.4092,2327,0
+TMSL.US,D,20230726,000000,26.51,26.51,26.4762,26.4762,1086,0
+TMSL.US,D,20230727,000000,26.59,26.59,26.2367,26.2367,16170,0
+TMSL.US,D,20230728,000000,26.4838,26.4838,26.4838,26.4838,228,0
+TMSL.US,D,20230731,000000,26.64,26.64,26.5633,26.6339,1398,0
+TMSL.US,D,20230801,000000,26.42,26.54,26.42,26.529,765,0
+TMSL.US,D,20230802,000000,26.13,26.2,26.09,26.1731,1347,0
+TMSL.US,D,20230803,000000,26.05,26.18,26.01,26.1344,3116,0
+TMSL.US,D,20230804,000000,26.13,26.13,25.9969,25.9969,502,0
+TMSL.US,D,20230807,000000,26.05,26.1555,26.05,26.1555,652,0
+TMSL.US,D,20230808,000000,25.97,25.97,25.805,25.9353,2335,0
+TMSL.US,D,20230809,000000,25.8238,25.8338,25.8238,25.8338,1080,0
+TMSL.US,D,20230810,000000,26.05,26.05,25.83,25.8309,901,0
+TMSL.US,D,20230811,000000,25.78,25.89,25.78,25.8082,2381,0
+TMSL.US,D,20230814,000000,25.79,25.8518,25.71,25.8518,1576,0
+TMSL.US,D,20230815,000000,25.65,25.65,25.54,25.5462,1305,0
+TMSL.US,D,20230816,000000,25.56,25.56,25.3317,25.3317,843,0
+TMSL.US,D,20230817,000000,25.0155,25.0155,25.0155,25.0155,104,0
+TMSL.US,D,20230818,000000,25.1021,25.1021,25.1021,25.1021,5,0
+TMSL.US,D,20230821,000000,25.2084,25.22,25.2077,25.2077,456,0
+TMSL.US,D,20230822,000000,25.17,25.17,25.0974,25.0974,1886,0
+TMSL.US,D,20230823,000000,25.336,25.336,25.336,25.336,7,0
+TMSL.US,D,20230824,000000,25.34,25.34,25.0757,25.0757,3141,0
+TMSL.US,D,20230825,000000,25.1579,25.1579,25.1579,25.1579,7,0
+TMSL.US,D,20230828,000000,25.31,25.3805,25.31,25.3805,805,0
+TMSL.US,D,20230829,000000,25.6937,25.6937,25.6937,25.6937,13,0
+TMSL.US,D,20230830,000000,25.8712,25.88,25.8327,25.8327,247,0
+TMSL.US,D,20230831,000000,25.98,25.98,25.8234,25.8234,376,0
+TMSL.US,D,20230901,000000,26.0001,26.0154,26,26.0154,604,0
+TMSL.US,D,20230905,000000,25.6233,25.6233,25.6233,25.6233,516,0
+TMSL.US,D,20230906,000000,25.565,25.565,25.565,25.565,43,0
+TMSL.US,D,20230907,000000,25.38,25.4099,25.38,25.3924,475,0
+TMSL.US,D,20230908,000000,25.43,25.43,25.3672,25.3672,19144,0
+TMSL.US,D,20230911,000000,25.4268,25.48,25.4215,25.4215,1630,0
+TMSL.US,D,20230912,000000,25.51,25.67,25.4118,25.4118,9318,0
+TMSL.US,D,20230913,000000,25.33,25.33,25.21,25.252,1555,0
+TMSL.US,D,20230914,000000,25.41,25.4988,25.4099,25.4988,2603,0
+TMSL.US,D,20230915,000000,25.41,25.41,25.18,25.23,33894,0
+TMSL.US,D,20230918,000000,25.28,25.29,25.275,25.2856,15648,0
+TMSL.US,D,20230919,000000,25.22,25.22,25.11,25.1872,1735,0
+TMSL.US,D,20230920,000000,25.36,25.38,25.0706,25.0706,1811,0
+TMSL.US,D,20230921,000000,24.8,24.8,24.6649,24.6649,6154,0
+TMSL.US,D,20230922,000000,24.6802,24.76,24.62,24.6252,4364,0
+TMSL.US,D,20230925,000000,24.68,24.79,24.68,24.7235,1581,0
+TMSL.US,D,20230926,000000,24.51,24.51,24.4126,24.4126,6445,0
+TMSL.US,D,20230927,000000,24.41,24.58,24.41,24.58,1003,0
+TMSL.US,D,20230928,000000,24.7756,24.7883,24.7756,24.7883,132,0
+TMSL.US,D,20230929,000000,24.9537,24.9537,24.69,24.7124,2205,0
+TMSL.US,D,20231002,000000,24.74,24.74,24.36,24.4355,2056,0
+TMSL.US,D,20231003,000000,24.39,24.39,24,24.0455,2169,0
+TMSL.US,D,20231004,000000,24.14,24.14,24.13,24.1396,288,0
+TMSL.US,D,20231005,000000,24.1,24.17,23.96,24.1119,44163,0
+TMSL.US,D,20231006,000000,23.95,24.38,23.95,24.3645,917,0
+TMSL.US,D,20231009,000000,24.5494,24.5494,24.5494,24.5494,30,0
+TMSL.US,D,20231010,000000,24.74,24.74,24.7351,24.7351,522,0
+TMSL.US,D,20231011,000000,24.74,24.8052,24.65,24.8034,1490,0
+TMSL.US,D,20231012,000000,24.36,24.5,24.31,24.3626,11200,0
+TMSL.US,D,20231013,000000,24.33,24.33,24.178,24.178,400,0
+TMSL.US,D,20231016,000000,24.4111,24.5624,24.4111,24.5624,271,0
+TMSL.US,D,20231017,000000,24.6,24.84,24.6,24.7721,6145,0
+TMSL.US,D,20231018,000000,24.42,24.42,24.309,24.309,500,0
+TMSL.US,D,20231019,000000,24.05,24.05,24,24.014,519,0
+TMSL.US,D,20231020,000000,23.8,23.8,23.6752,23.69,1585,0
+TMSL.US,D,20231023,000000,23.5,23.72,23.4954,23.4954,449,0
+TMSL.US,D,20231024,000000,23.67,23.6854,23.62,23.6854,3198,0
+TMSL.US,D,20231025,000000,23.2388,23.2388,23.2388,23.2388,39,0
+TMSL.US,D,20231026,000000,23.2901,23.44,23.287,23.287,1021,0
+TMSL.US,D,20231027,000000,23.2,23.3,23.1127,23.1127,660,0
+TMSL.US,D,20231030,000000,23.1434,23.2992,23.1434,23.2992,1759,0
+TMSL.US,D,20231031,000000,23.46,23.5494,23.4486,23.4865,8430,0
+TMSL.US,D,20231101,000000,23.37,23.64,23.37,23.6259,21593,0
+TMSL.US,D,20231102,000000,23.97,24.13,23.9699,24.0961,3719,0
+TMSL.US,D,20231103,000000,24.62,24.66,24.6001,24.6001,2966,0
+TMSL.US,D,20231106,000000,24.44,24.44,24.34,24.42,6640,0
+TMSL.US,D,20231107,000000,24.43,24.43,24.24,24.3568,6220,0
+TMSL.US,D,20231108,000000,24.26,24.26,24.22,24.2413,1330,0
+TMSL.US,D,20231109,000000,24.2636,24.32,24.019,24.019,3322,0
+TMSL.US,D,20231110,000000,24.07,24.35,24.05,24.3305,25419,0
+TMSL.US,D,20231113,000000,24.335,24.335,24.33,24.33,1563,0
+TMSL.US,D,20231114,000000,25.0925,25.22,25.0925,25.1804,3149,0
+TMSL.US,D,20231115,000000,25.38,25.38,25.2513,25.2513,5807,0
+TMSL.US,D,20231116,000000,25.1,25.1,24.9711,25.0419,4452,0
+TMSL.US,D,20231117,000000,25.28,25.29,25.2499,25.2878,30620,0
+TMSL.US,D,20231120,000000,25.38,25.43,25.365,25.3715,4707,0
+TMSL.US,D,20231121,000000,25.325,25.34,25.265,25.2936,10138,0
+TMSL.US,D,20231122,000000,25.45,25.45,25.4,25.4226,5418,0
+TMSL.US,D,20231124,000000,25.4655,25.53,25.4629,25.5295,4235,0
+TMSL.US,D,20231127,000000,25.52,25.59,25.52,25.568,1902,0
+TMSL.US,D,20231128,000000,25.57,25.57,25.4275,25.4275,1479,0
+TMSL.US,D,20231129,000000,25.6001,25.67,25.53,25.5345,27151,0
+TMSL.US,D,20231130,000000,25.69,25.7244,25.5973,25.7244,3219,0
+TMSL.US,D,20231201,000000,26.23,26.2778,26.1925,26.2778,2773,0
+TMSL.US,D,20231204,000000,26.22,26.3937,26.19,26.3937,4468,0
+TMSL.US,D,20231205,000000,26.2099,26.21,26.0699,26.0917,6283,0
+TMSL.US,D,20231206,000000,26.2,26.214,26.028,26.028,3894,0
+TMSL.US,D,20231207,000000,26.17,26.1969,26.17,26.1969,1385,0
+TMSL.US,D,20231208,000000,26.35,26.35,26.209,26.3233,1440,0
+TMSL.US,D,20231211,000000,26.48,26.54,26.4798,26.5164,2512,0
+TMSL.US,D,20231212,000000,26.4,26.605,26.4,26.5515,4098,0
+TMSL.US,D,20231213,000000,26.62,27.25,26.5305,27.2047,7746,0
+TMSL.US,D,20231214,000000,27.7,27.82,27.6599,27.797,16951,0
+TMSL.US,D,20231215,000000,28.83,28.83,27.55,27.6311,18844,0
+TMSL.US,D,20231218,000000,27.81,27.81,27.6381,27.6381,4548,0
+TMSL.US,D,20231219,000000,27.865,28,27.865,27.9425,10677,0
+TMSL.US,D,20231220,000000,27.87,27.98,27.3987,27.3987,17571,0
+TMSL.US,D,20231221,000000,27.73,27.75,27.57,27.7391,9991,0
+TMSL.US,D,20231222,000000,28.04,28.04,27.82,27.9155,7739,0
+TMSL.US,D,20231226,000000,28.005,28.24,28.005,28.1745,7588,0
+TMSL.US,D,20231227,000000,28.29,28.29,28.15,28.2113,7867,0
+TMSL.US,D,20231228,000000,28.23,28.23,28.165,28.1783,5403,0
+TMSL.US,D,20231229,000000,28.03,28.06,27.9642,27.9642,8879,0
+TMSL.US,D,20240102,000000,27.97,27.97,27.7857,27.8241,3212,0
+TMSL.US,D,20240103,000000,27.56,27.57,27.2896,27.2896,6400,0
+TMSL.US,D,20240104,000000,27.39,27.44,27.31,27.37,9431,0
+TMSL.US,D,20240105,000000,27.52,27.56,27.4157,27.4419,91461,0
+TMSL.US,D,20240108,000000,27.57,27.7979,27.57,27.7979,4738,0
+TMSL.US,D,20240109,000000,27.7,27.76,27.61,27.61,14205,0
+TMSL.US,D,20240110,000000,27.675,27.7233,27.6372,27.68,8119,0
+TMSL.US,D,20240111,000000,27.82,27.82,27.4765,27.7698,5173,0
+TMSL.US,D,20240112,000000,28.03,28.03,27.67,27.67,4957,0
+TMSL.US,D,20240116,000000,27.64,27.64,27.5096,27.5982,31432,0
+TMSL.US,D,20240117,000000,27.38,27.43,27.2927,27.43,11253,0
+TMSL.US,D,20240118,000000,27.4902,27.5995,27.3499,27.5995,7945,0
+TMSL.US,D,20240119,000000,27.77,27.8161,27.5282,27.8147,12927,0
+TMSL.US,D,20240122,000000,28.1732,28.23,28.0599,28.23,4562,0
+TMSL.US,D,20240123,000000,28.26,28.26,28.06,28.17,29407,0
+TMSL.US,D,20240124,000000,28.49,28.49,28.1,28.1,7330,0
+TMSL.US,D,20240125,000000,28.3,28.32,28.1781,28.2339,90329,0
+TMSL.US,D,20240126,000000,28.43,28.43,28.2529,28.35,15145,0
+TMSL.US,D,20240129,000000,28.39,28.59,28.3098,28.5791,24571,0
+TMSL.US,D,20240130,000000,28.49,28.57,28.44,28.5668,10264,0
+TMSL.US,D,20240131,000000,28.53,28.53,28.03,28.06,10712,0
+TMSL.US,D,20240201,000000,28.16,28.37,27.9505,28.37,14281,0
+TMSL.US,D,20240202,000000,28.07,28.44,28.07,28.38,20636,0
+TMSL.US,D,20240205,000000,28.17,28.17,27.9472,28.0816,10167,0
+TMSL.US,D,20240206,000000,28.12,28.205,28.1101,28.2046,23366,0
+TMSL.US,D,20240207,000000,28.3,28.33,28.11,28.2529,5566,0
+TMSL.US,D,20240208,000000,28.31,28.55,28.31,28.536,22728,0
+TMSL.US,D,20240209,000000,28.64,28.73,28.4929,28.7262,7524,0
+TMSL.US,D,20240212,000000,28.8,28.98,28.8,28.96,23316,0
+TMSL.US,D,20240213,000000,28.3899,28.45,28.09,28.3,20931,0
+TMSL.US,D,20240214,000000,28.5509,28.751,28.4743,28.751,16063,0
+TMSL.US,D,20240215,000000,29.15,29.26,29.015,29.2062,11641,0
+TMSL.US,D,20240216,000000,29.22,29.3167,29.0912,29.1225,12155,0
+TMSL.US,D,20240220,000000,28.86,28.93,28.81,28.8564,10509,0
+TMSL.US,D,20240221,000000,28.8,28.84,28.6701,28.8243,8169,0
+TMSL.US,D,20240222,000000,29.0853,29.19,29.0853,29.1554,7686,0
+TMSL.US,D,20240223,000000,29.19,29.404,29.19,29.38,12865,0
+TMSL.US,D,20240226,000000,29.385,29.385,29.315,29.3441,1778,0
+TMSL.US,D,20240227,000000,29.47,29.48,29.3899,29.4655,14893,0
+TMSL.US,D,20240228,000000,29.39,29.52,29.39,29.46,11437,0
+TMSL.US,D,20240229,000000,29.72,29.75,29.579,29.7454,18696,0
+TMSL.US,D,20240301,000000,29.76,30.04,29.661,29.92,21434,0
+TMSL.US,D,20240304,000000,30.115,30.1896,30.04,30.0978,5656,0
+TMSL.US,D,20240305,000000,30.05,30.11,29.8068,29.96,23361,0
+TMSL.US,D,20240306,000000,30.21,30.21,30.02,30.0962,14198,0
+TMSL.US,D,20240307,000000,30.25,30.46,30.25,30.46,30230,0
+TMSL.US,D,20240308,000000,30.66,30.66,30.25,30.3201,8230,0
+TMSL.US,D,20240311,000000,30.23,30.28,30.045,30.1964,109174,0
+TMSL.US,D,20240312,000000,30.23,30.51,30.13,30.41,18090,0
+TMSL.US,D,20240313,000000,30.33,30.54,30.33,30.4,12993,0
+TMSL.US,D,20240314,000000,30.41,30.41,30,30.0851,12976,0
+TMSL.US,D,20240315,000000,30.54,30.54,30.067,30.12,1667,0
+TMSL.US,D,20240318,000000,30.14,30.21,30.1077,30.1077,4951,0
+TMSL.US,D,20240319,000000,30.09,30.37,30.0857,30.36,3878,0
+TMSL.US,D,20240320,000000,30.38,30.8,30.32,30.8,3641,0
+TMSL.US,D,20240321,000000,31.04,31.18,31.04,31.15,24689,0
+TMSL.US,D,20240322,000000,31.12,31.13,30.8201,30.8855,5535,0
+TMSL.US,D,20240325,000000,31.03,31.058,30.81,30.82,11372,0
+TMSL.US,D,20240326,000000,30.935,30.97,30.7986,30.7986,7118,0
+TMSL.US,D,20240327,000000,31.1,31.21,30.98,31.17,15595,0
+TMSL.US,D,20240328,000000,31.32,31.39,31.26,31.38,9690,0
+TMSL.US,D,20240401,000000,31.34,31.34,31.07,31.16,17047,0
+TMSL.US,D,20240402,000000,30.65,30.76,30.6,30.7504,15487,0
+TMSL.US,D,20240403,000000,30.809,30.89,30.74,30.8484,7660,0
+TMSL.US,D,20240404,000000,31.1135,31.1135,30.43,30.5,10517,0
+TMSL.US,D,20240405,000000,30.52,30.8066,30.52,30.7576,6688,0
+TMSL.US,D,20240408,000000,30.89,30.97,30.81,30.8488,27346,0
+TMSL.US,D,20240409,000000,31.01,31.01,30.73,30.9,47192,0
+TMSL.US,D,20240410,000000,30.31,30.38,30.21,30.35,31574,0
+TMSL.US,D,20240411,000000,30.47,30.47,30.1601,30.3707,18860,0
+TMSL.US,D,20240412,000000,30.04,30.04,29.73,29.8472,10570,0
+TMSL.US,D,20240415,000000,30.11,30.11,29.34,29.4324,21112,0
+TMSL.US,D,20240416,000000,29.26,29.3968,29.16,29.3117,20618,0
+TMSL.US,D,20240417,000000,29.4238,29.4238,29.0171,29.0617,11429,0
+TMSL.US,D,20240418,000000,29.21,29.21,28.94,28.9701,7825,0
+TMSL.US,D,20240419,000000,29.1,29.1,28.8605,28.9999,9662,0
+TMSL.US,D,20240422,000000,29.06,29.37,29.0599,29.2424,2364,0
+TMSL.US,D,20240423,000000,29.34,29.79,29.34,29.7208,2470,0
+TMSL.US,D,20240424,000000,29.8,29.8,29.555,29.72,5287,0
+TMSL.US,D,20240425,000000,29.43,29.62,29.2332,29.5422,14043,0
+TMSL.US,D,20240426,000000,29.6,29.79,29.57,29.7175,14518,0
+TMSL.US,D,20240429,000000,29.9196,29.9405,29.8,29.8935,3027,0
+TMSL.US,D,20240430,000000,29.78,29.8,29.43,29.44,12785,0
+TMSL.US,D,20240501,000000,29.47,29.85,29.32,29.4494,5448,0
+TMSL.US,D,20240502,000000,29.4901,29.77,29.4901,29.7124,24297,0
+TMSL.US,D,20240503,000000,30.13,30.13,30.02,30.1116,154572,0
+TMSL.US,D,20240506,000000,30.4,30.5599,30.33,30.5168,71185,0
+TMSL.US,D,20240507,000000,30.58,30.66,30.526,30.53,13438,0
+TMSL.US,D,20240508,000000,30.42,30.52,30.4,30.5145,10934,0
+TMSL.US,D,20240509,000000,30.57,30.7853,30.57,30.7853,7422,0
+TMSL.US,D,20240510,000000,30.89,30.9,30.6676,30.7172,5962,0
+TMSL.US,D,20240513,000000,30.791,30.88,30.617,30.617,4633,0
+TMSL.US,D,20240514,000000,30.86,30.96,30.7874,30.96,18648,0
+TMSL.US,D,20240515,000000,31.24,31.29,31.2052,31.287,9435,0
+TMSL.US,D,20240516,000000,31.26,31.26,31.1,31.12,12466,0
+TMSL.US,D,20240517,000000,31.1255,31.17,31.005,31.0715,28833,0
+TMSL.US,D,20240520,000000,31.16,31.25,31.16,31.1726,13337,0
+TMSL.US,D,20240521,000000,31.1,31.13,31.07,31.1238,17011,0
+TMSL.US,D,20240522,000000,31.1,31.12,30.77,30.91,17585,0
+TMSL.US,D,20240523,000000,31.03,31.03,30.46,30.4768,15176,0
+TMSL.US,D,20240524,000000,30.6828,30.7412,30.6828,30.7412,4080,0
+TMSL.US,D,20240528,000000,31.15,31.15,30.57,30.6207,14449,0
+TMSL.US,D,20240529,000000,30.33,30.33,30.2891,30.2964,10249,0
+TMSL.US,D,20240530,000000,30.34,30.51,30.34,30.51,9259,0
+TMSL.US,D,20240531,000000,30.535,30.75,30.284,30.75,42178,0
+TMSL.US,D,20240603,000000,30.86,30.86,30.21,30.3852,14857,0
+TMSL.US,D,20240604,000000,30.25,30.26,30.005,30.18,10346,0
+TMSL.US,D,20240605,000000,30.075,30.52,30.075,30.409,18852,0
+TMSL.US,D,20240606,000000,30.32,30.38,30.23,30.25,9877,0
+TMSL.US,D,20240607,000000,30.0139,30.12,30.0068,30.0269,5602,0
+TMSL.US,D,20240610,000000,29.9497,30.19,29.9497,30.1574,12919,0
+TMSL.US,D,20240611,000000,29.88,30.06,29.855,30.0211,38283,0
+TMSL.US,D,20240612,000000,30.605,30.7,30.43,30.4568,8515,0
+TMSL.US,D,20240613,000000,30.39,30.39,30.095,30.2747,11426,0
+TMSL.US,D,20240614,000000,29.92,30.01,29.7532,29.88,10714,0
+TMSL.US,D,20240617,000000,29.74,30.0526,29.72,30.047,35345,0
+TMSL.US,D,20240618,000000,30.09,30.23,30.0854,30.1905,20572,0
+TMSL.US,D,20240620,000000,30.14,30.2004,30.02,30.02,32515,0
+TMSL.US,D,20240621,000000,30.67,30.67,29.9999,30.1656,9332,0
+TMSL.US,D,20240624,000000,30.37,30.51,30.37,30.3888,6721,0
+TMSL.US,D,20240625,000000,30.35,30.35,30.09,30.16,12357,0
+TMSL.US,D,20240626,000000,30.04,30.06,29.97,30.0486,14858,0
+TMSL.US,D,20240627,000000,30.08,30.22,30.0227,30.22,16771,0
+TMSL.US,D,20240628,000000,30.445,30.445,30.12,30.2216,17881,0
+TMSL.US,D,20240701,000000,30.39,30.39,29.97,30.0106,16743,0
+TMSL.US,D,20240702,000000,30.04,30.1,29.9799,30.05,27046,0
+TMSL.US,D,20240703,000000,30.19,30.29,30.11,30.1447,4248,0
+TMSL.US,D,20240705,000000,30.11,30.11,29.88,30.029,136204,0
+TMSL.US,D,20240708,000000,30.15,30.174,30.01,30.0985,7496,0
+TMSL.US,D,20240709,000000,30.04,30.12,29.98,29.981,22463,0
+TMSL.US,D,20240710,000000,30.13,30.349,30.0529,30.296,17364,0
+TMSL.US,D,20240711,000000,30.67,31.01,30.6584,30.9205,140458,0
+TMSL.US,D,20240712,000000,31.2,31.37,31.115,31.2475,94349,0
+TMSL.US,D,20240715,000000,31.38,31.62,31.2944,31.45,106535,0
+TMSL.US,D,20240716,000000,31.67,32.1696,31.63,32.1696,71081,0
+TMSL.US,D,20240717,000000,31.8,32.14,31.6,31.6,43631,0
+TMSL.US,D,20240718,000000,31.69,31.9837,31.2191,31.32,232610,0
+TMSL.US,D,20240719,000000,31.41,31.41,31.071,31.1313,12413,0
+TMSL.US,D,20240722,000000,31.39,31.69,31.105,31.5766,229001,0
+TMSL.US,D,20240723,000000,31.71,31.87,31.501,31.6497,55404,0
+TMSL.US,D,20240724,000000,31.51,31.6321,31.0001,31.0001,31541,0
+TMSL.US,D,20240725,000000,31.04,31.72,31.04,31.3236,28275,0
+TMSL.US,D,20240726,000000,31.71,31.9,31.66,31.7447,59996,0
+TMSL.US,D,20240729,000000,31.86,31.88,31.6551,31.75,16487,0
+TMSL.US,D,20240730,000000,32,32.01,31.68,31.8908,27298,0
+TMSL.US,D,20240731,000000,32.1,32.405,31.93,32.0415,33470,0
+TMSL.US,D,20240801,000000,32.09,32.15,31.07,31.319,51063,0
+TMSL.US,D,20240802,000000,30.53,30.53,30.031,30.3587,561487,0
+TMSL.US,D,20240805,000000,29.1,29.8383,28.9201,29.58,38666,0
+TMSL.US,D,20240806,000000,29.58,30.21,29.51,29.825,23100,0
+TMSL.US,D,20240807,000000,30.24,30.2873,29.455,29.49,263694,0
+TMSL.US,D,20240808,000000,29.75,30.09,29.71,30.0466,18440,0
+TMSL.US,D,20240809,000000,30.04,30.144,29.93,30.0764,10523,0
+TMSL.US,D,20240812,000000,30.07,30.09,29.9,29.969,62538,0
+TMSL.US,D,20240813,000000,30.05,30.43,30,30.3677,78806,0
+TMSL.US,D,20240814,000000,30.46,30.49,30.295,30.3899,70120,0
+TMSL.US,D,20240815,000000,30.84,31.0905,30.78,30.9805,80480,0
+TMSL.US,D,20240816,000000,30.94,31.09,30.919,31.0586,62972,0
+TMSL.US,D,20240819,000000,31.1,31.36,31.1,31.3401,37194,0
+TMSL.US,D,20240820,000000,31.24,31.24,30.9668,31.089,73077,0
+TMSL.US,D,20240821,000000,31.24,31.4,31.12,31.3981,36784,0
+TMSL.US,D,20240822,000000,31.51,31.51,31.2071,31.2071,39112,0
+TMSL.US,D,20240823,000000,31.44,31.9299,31.44,31.8791,17394,0
+TMSL.US,D,20240826,000000,32,32.15,31.8327,31.8327,77248,0
+TMSL.US,D,20240827,000000,31.73,31.87,31.61,31.78,88468,0
+TMSL.US,D,20240828,000000,31.81,31.81,31.46,31.54,135100,0
+TMSL.US,D,20240829,000000,31.83,31.9899,31.68,31.761,25585,0
+TMSL.US,D,20240830,000000,31.93,32.04,31.62,32.0297,18652,0
+TMSL.US,D,20240903,000000,31.81,31.89,31.15,31.17,22291,0
+TMSL.US,D,20240904,000000,31.14,31.27,31.0782,31.22,13767,0
+TMSL.US,D,20240905,000000,31.23,31.23,30.8799,30.945,9292,0
+TMSL.US,D,20240906,000000,31.08,31.08,30.43,30.52,16528,0
+TMSL.US,D,20240909,000000,30.6,30.84,30.595,30.7,9161,0
+TMSL.US,D,20240910,000000,30.74,30.74,30.32,30.5878,241572,0
+TMSL.US,D,20240911,000000,30.18,30.7,30.07,30.67,35792,0
+TMSL.US,D,20240912,000000,30.81,30.98,30.79,30.89,15770,0
+TMSL.US,D,20240913,000000,31.17,31.5,31.17,31.45,38229,0
+TMSL.US,D,20240916,000000,31.65,31.7,31.5099,31.7,18404,0
+TMSL.US,D,20240917,000000,31.83,32.04,31.74,31.87,63453,0
+TMSL.US,D,20240918,000000,31.92,32.31,31.791,31.92,105935,0
+TMSL.US,D,20240919,000000,32.54,32.54,32.2499,32.54,54677,0
+TMSL.US,D,20240920,000000,32.58,32.58,32.2299,32.2847,31477,0
+TMSL.US,D,20240923,000000,32.36,32.4395,32.254,32.32,20431,0
+TMSL.US,D,20240924,000000,32.49,32.49,32.27,32.42,41821,0
+TMSL.US,D,20240925,000000,32.54,32.578,32.02,32.09,76225,0
+TMSL.US,D,20240926,000000,32.36,32.36,32.21,32.31,20362,0
+TMSL.US,D,20240927,000000,32.5,32.53,32.24,32.37,15313,0
+TMSL.US,D,20240930,000000,32.2543,32.46,32.14,32.46,35893,0
+TMSL.US,D,20241001,000000,32.375,32.375,31.95,32.19,66546,0
+TMSL.US,D,20241002,000000,32.08,32.19,32.0617,32.17,43560,0
+TMSL.US,D,20241003,000000,31.98,32.03,31.8401,31.9547,13199,0
+TMSL.US,D,20241004,000000,32.38,32.38,32.1597,32.24,104212,0
+TMSL.US,D,20241007,000000,32.34,32.34,31.91,32.093,29643,0
+TMSL.US,D,20241008,000000,32.12,32.2299,32.02,32.18,63787,0
+TMSL.US,D,20241009,000000,32.16,32.405,32.16,32.3221,22606,0
+TMSL.US,D,20241010,000000,32.18,32.29,32.12,32.29,37970,0
+TMSL.US,D,20241011,000000,32.33,32.7471,32.33,32.7471,16332,0
+TMSL.US,D,20241014,000000,32.7851,32.96,32.6413,32.94,43822,0
+TMSL.US,D,20241015,000000,32.9,33.119,32.8201,32.8246,48580,0
+TMSL.US,D,20241016,000000,32.98,33.1,32.93,33.07,22486,0
+TMSL.US,D,20241017,000000,33.13,33.13,32.93,33.08,42865,0
+TMSL.US,D,20241018,000000,33.24,33.24,32.9419,33.034,29646,0
+TMSL.US,D,20241021,000000,32.93,32.9978,32.5,32.5304,22554,0
+TMSL.US,D,20241022,000000,32.45,32.45,32.25,32.43,21067,0
+TMSL.US,D,20241023,000000,32.27,32.41,32.0699,32.17,17654,0
+TMSL.US,D,20241024,000000,32.48,32.48,32.136,32.33,80304,0
+TMSL.US,D,20241025,000000,32.48,32.5108,32.092,32.17,36734,0
+TMSL.US,D,20241028,000000,32.4,32.52,32.37,32.49,25503,0
+TMSL.US,D,20241029,000000,32.41,32.58,32.3999,32.51,16579,0
+TMSL.US,D,20241030,000000,32.55,32.8,32.5,32.54,248848,0
+TMSL.US,D,20241031,000000,32.6,32.6,32.11,32.11,154692,0
+TMSL.US,D,20241101,000000,32.36,32.4,32.1452,32.23,29264,0
+TMSL.US,D,20241104,000000,32.2,32.47,32.2,32.33,49332,0
+TMSL.US,D,20241105,000000,32.27,32.81,32.27,32.8,61360,0
+TMSL.US,D,20241106,000000,33.93,34.11,33.5359,34.06,124672,0
+TMSL.US,D,20241107,000000,34.13,34.29,34.0699,34.15,118079,0
+TMSL.US,D,20241108,000000,34.15,34.33,34.09,34.32,207808,0
+TMSL.US,D,20241111,000000,34.604,34.7,34.47,34.57,262850,0
+TMSL.US,D,20241112,000000,34.506,34.506,34.07,34.21,126110,0
+TMSL.US,D,20241113,000000,34.26,34.4,34.024,34.09,76857,0
+TMSL.US,D,20241114,000000,34.12,34.18,33.665,33.74,140413,0
+TMSL.US,D,20241115,000000,33.74,33.74,33.17,33.27,144791,0
+TMSL.US,D,20241118,000000,33.27,33.44,33.25,33.37,248333,0
+TMSL.US,D,20241119,000000,33.1,33.51,33.01,33.5,75562,0
+TMSL.US,D,20241120,000000,33.485,33.65,33.303394,33.65,73451,0
+TMSL.US,D,20241121,000000,33.67,34.26,33.62,34.1,128873,0
+TMSL.US,D,20241122,000000,34.35,34.72,34.29,34.69,157663,0
+TMSL.US,D,20241125,000000,35.1082,35.37,35.025,35.16,75298,0
+TMSL.US,D,20241126,000000,35.1799,35.1799,34.8177,35.0481,95568,0
+TMSL.US,D,20241127,000000,34.95,35.205,34.8692,34.9453,43488,0
+TMSL.US,D,20241129,000000,35.12,35.12,34.9868,35.02,11131,0
+TMSL.US,D,20241202,000000,34.88,35.02,34.77,34.9171,50604,0
+TMSL.US,D,20241203,000000,34.88,34.99,34.7195,34.83,195801,0
+TMSL.US,D,20241204,000000,34.85,35.02,34.7624,35,213175,0
+TMSL.US,D,20241205,000000,34.9994,35.07,34.6484,34.65,141704,0
+TMSL.US,D,20241206,000000,35.04,35.04,34.595,34.7,207300,0
+TMSL.US,D,20241209,000000,34.78,34.82,34.4501,34.475,65432,0
+TMSL.US,D,20241210,000000,34.48,34.48,34.0508,34.13,99670,0
+TMSL.US,D,20241211,000000,34.47,34.496,34.19,34.34,922597,0
+TMSL.US,D,20241212,000000,34.26,34.33,34.065,34.09,147435,0
+TMSL.US,D,20241213,000000,34.07,34.09,33.7212,33.9,86379,0
+TMSL.US,D,20241216,000000,33.9,34.1,33.825,33.99,226887,0
+TMSL.US,D,20241217,000000,33.855,33.9,33.5823,33.68,88219,0
+TMSL.US,D,20241218,000000,33.85,33.85,32.24,32.37,140740,0
+TMSL.US,D,20241219,000000,32.7177,32.77,32.22,32.28,144682,0
+TMSL.US,D,20241220,000000,32.31,32.8597,32.14,32.66,225539,0
+TMSL.US,D,20241223,000000,32.5,32.55,32.16,32.53,311030,0
+TMSL.US,D,20241224,000000,32.7,32.74,32.43,32.74,148475,0
+TMSL.US,D,20241226,000000,32.615,32.86,32.525,32.85,115938,0
+TMSL.US,D,20241227,000000,32.65,32.77,32.2699,32.51,118925,0
+TMSL.US,D,20241230,000000,32.25,32.35,31.895,32.24,159097,0
+TMSL.US,D,20241231,000000,32.5151,32.5385,32.14,32.245,94039,0
+TMSL.US,D,20250102,000000,32.39,32.58,32.05,32.22,269673,0
+TMSL.US,D,20250103,000000,32.3,32.57,32.15,32.57,78344,0
+TMSL.US,D,20250106,000000,32.8,32.91,32.54,32.61,96052,0
+TMSL.US,D,20250107,000000,32.73,32.78,32.18,32.4,622802,0
+TMSL.US,D,20250108,000000,32.19,32.49,32.05,32.47,182881,0
+TMSL.US,D,20250110,000000,32.35,32.35,31.815,31.96,278253,0
+TMSL.US,D,20250113,000000,31.7785,32.25,31.67,32.25,99002,0
+TMSL.US,D,20250114,000000,32.47,32.63,32.27,32.62,115289,0
+TMSL.US,D,20250115,000000,33.31,33.35,32.9411,33.14,64454,0
+TMSL.US,D,20250116,000000,33.15,33.4,33.0689,33.38,581860,0
+TMSL.US,D,20250117,000000,33.58,33.7,33.4505,33.56,116908,0
+TMSL.US,D,20250121,000000,33.83,34.13,33.79,34.12,149743,0
+TMSL.US,D,20250122,000000,34.074,34.13,33.9619,34.02,82433,0
+TMSL.US,D,20250123,000000,34.0391,34.13,33.828,34.13,141152,0
+TMSL.US,D,20250124,000000,34.13,34.18,33.975,34.09,251769,0
+TMSL.US,D,20250127,000000,33.8275,34.1476,33.729124,33.95,126437,0
+TMSL.US,D,20250128,000000,33.91,34.1,33.8614,34.03,148852,0
+TMSL.US,D,20250129,000000,34.06,34.13,33.72,33.9,134430,0
+TMSL.US,D,20250130,000000,34.2,34.3899,34.03,34.29,118031,0
+TMSL.US,D,20250131,000000,34.24,34.39,33.86,33.99,159914,0
+TMSL.US,D,20250203,000000,33.31,33.7717,33.15,33.63,151215,0
+TMSL.US,D,20250204,000000,33.65,33.9,33.57,33.9,249631,0
+TMSL.US,D,20250205,000000,34.005,34.22,33.8,34.21,410138,0
+TMSL.US,D,20250206,000000,34.4399,34.4399,33.9335,34.18,189521,0
+TMSL.US,D,20250207,000000,34.17,34.23,33.7499,33.84,302253,0
+TMSL.US,D,20250210,000000,33.9,34.07,33.69,33.82,131272,0
+TMSL.US,D,20250211,000000,33.73,33.78,33.565,33.72,165989,0
+TMSL.US,D,20250212,000000,33.3,33.51,33.285,33.5,202123,0
+TMSL.US,D,20250213,000000,33.575,33.84,33.46,33.82,137481,0
+TMSL.US,D,20250214,000000,33.9444,33.98,33.74,33.74,200631,0
+TMSL.US,D,20250218,000000,33.9843,34.1,33.83,34.08,192244,0
+TMSL.US,D,20250219,000000,33.835,34.06,33.835,34.01,238842,0
+TMSL.US,D,20250220,000000,34,34,33.3647,33.54,170565,0
+TMSL.US,D,20250221,000000,33.65,33.8,32.62,32.65,143560,0
+TMSL.US,D,20250224,000000,32.7544,32.88,32.3702,32.68,317810,0
+TMSL.US,D,20250225,000000,32.5,32.78,32.3191,32.64,280003,0
+TMSL.US,D,20250226,000000,32.91,33.0188,32.6099,32.62,159215,0
+TMSL.US,D,20250227,000000,32.67,32.8051,32.25,32.25,164810,0
+TMSL.US,D,20250228,000000,32.13,32.61,32.052,32.61,330962,0
+TMSL.US,D,20250303,000000,32.7,32.7,31.625,31.83,214606,0
+TMSL.US,D,20250304,000000,31.465,31.75,30.82,31.27,195348,0
+TMSL.US,D,20250305,000000,31.3463,31.67,31.045,31.54,117283,0
+TMSL.US,D,20250306,000000,31.16,31.47,30.88,30.92,124481,0
+TMSL.US,D,20250307,000000,30.895,31.15,30.34,31.09,183110,0
+TMSL.US,D,20250310,000000,30.68,30.773,29.9347,30.21,203825,0
+TMSL.US,D,20250311,000000,30.2493,30.38,29.8,30.13,110132,0
+TMSL.US,D,20250312,000000,30.6126,30.6126,29.98,30.12,218213,0
+TMSL.US,D,20250313,000000,30.08,30.18,29.5,29.68,438490,0
+TMSL.US,D,20250314,000000,30.16,30.45,29.935,30.35,154828,0
+TMSL.US,D,20250317,000000,30.474,30.9923,30.42,30.8,159711,0
+TMSL.US,D,20250318,000000,30.6838,30.77,30.48,30.63,181866,0
+TMSL.US,D,20250319,000000,30.7102,31.19,30.64,31.06,198302,0
+TMSL.US,D,20250320,000000,30.85,31.15,30.81,30.81,128362,0
+TMSL.US,D,20250321,000000,30.9528,30.9528,30.3876,30.61,167670,0
+TMSL.US,D,20250324,000000,31.21,31.54,31.2,31.54,165996,0
+TMSL.US,D,20250325,000000,31.63,31.7,31.29,31.46,94016,0
+TMSL.US,D,20250326,000000,31.55,31.6,31.075,31.14,4210580,0
+TMSL.US,D,20250327,000000,31.1987,31.3,30.885,31.09,204834,0
+TMSL.US,D,20250328,000000,30.82,31.03,30.3199,30.51,164409,0
+TMSL.US,D,20250331,000000,30.11,30.53,29.82,30.48,175074,0
+TMSL.US,D,20250401,000000,30.3775,30.6517,30.0999,30.56,92347,0
+TMSL.US,D,20250402,000000,30.34,31.1183,30.2,31,136019,0
+TMSL.US,D,20250403,000000,29.8,29.98,28.85,28.885,468281,0
+TMSL.US,D,20250404,000000,28,28.02,26.86,27.36,385751,0
+TMSL.US,D,20250407,000000,26.1001,28.12,25.8868,27.07,546779,0
+TMSL.US,D,20250408,000000,27.885,28.09,26.08,26.47,602609,0
+TMSL.US,D,20250409,000000,26.34,29.09,26,29.03,448892,0
+TMSL.US,D,20250410,000000,28.19,28.34,26.96,27.76,302068,0
+TMSL.US,D,20250411,000000,27.71,28.155,27.23,28.13,270797,0
+TMSL.US,D,20250414,000000,28.625,28.66,28.02,28.39,262404,0
+TMSL.US,D,20250415,000000,28.5303,28.725,28.3113,28.45,204315,0
+TMSL.US,D,20250416,000000,28.3745,28.44,27.7798,28.12,567586,0
+TMSL.US,D,20250417,000000,28.2046,28.45,28.09,28.23,620450,0
+TMSL.US,D,20250421,000000,28.1362,28.1362,27.3,27.64,229370,0
+TMSL.US,D,20250422,000000,27.9979,28.37,27.93,28.37,294400,0
+TMSL.US,D,20250423,000000,29.22,29.55,28.73,28.89,333969,0
+TMSL.US,D,20250424,000000,28.78,29.4499,28.78,29.4,221357,0
+TMSL.US,D,20250425,000000,29.52,29.52,29.153039,29.46,164246,0
+TMSL.US,D,20250428,000000,29.61,29.725,29.27,29.65,232346,0
+TMSL.US,D,20250429,000000,29.7,29.86,29.357,29.8,102939,0
+TMSL.US,D,20250430,000000,29.26,29.77,29.0388,29.72,321188,0
+TMSL.US,D,20250501,000000,29.91,30.12,29.62,29.86,232496,0
+TMSL.US,D,20250502,000000,30.34,30.57,30.21,30.57,132204,0
+TMSL.US,D,20250505,000000,30.36,30.69,30.36,30.51,124908,0
+TMSL.US,D,20250506,000000,30.265,30.4857,30.1172,30.21,89359,0
+TMSL.US,D,20250507,000000,30.35,30.4465,30.1238,30.36,220149,0
+TMSL.US,D,20250508,000000,30.6306,31.08,30.5715,30.85,397355,0
+TMSL.US,D,20250509,000000,30.78,31,30.6895,30.82,101428,0
+TMSL.US,D,20250512,000000,32,32.1,31.57,31.81,135597,0
+TMSL.US,D,20250513,000000,31.9,32.13,31.9,32.04,95193,0
+TMSL.US,D,20250514,000000,31.95,31.98,31.8215,31.91,86634,0
+TMSL.US,D,20250515,000000,31.79,31.98,31.63,31.88,87064,0
+TMSL.US,D,20250516,000000,31.86,32.26,31.86,32.26,69811,0
+TMSL.US,D,20250519,000000,31.925,32.182856,31.89,32.11,83744,0
+TMSL.US,D,20250520,000000,32.09,32.1968,31.9944,32.18,324298,0
+TMSL.US,D,20250521,000000,31.83,31.89,31.245,31.35,120292,0
+TMSL.US,D,20250522,000000,31.12,31.387,31.05,31.25,622844,0
+TMSL.US,D,20250523,000000,30.8662,31.1762,30.8451,31.09,108447,0
+TMSL.US,D,20250527,000000,31.34,31.75,31.313356,31.75,130176,0
+TMSL.US,D,20250528,000000,31.8888,31.8888,31.42,31.49,138882,0
+TMSL.US,D,20250529,000000,31.5285,31.73,31.37,31.59,97023,0
+TMSL.US,D,20250530,000000,31.3,31.5713,31.2,31.54,106859,0
+TMSL.US,D,20250602,000000,31.61,31.67,31.14,31.67,113503,0
+TMSL.US,D,20250603,000000,31.56,32.04,31.53,32.01,109333,0
+TMSL.US,D,20250604,000000,32.02,32.1293,31.9296,31.98,93105,0
+TMSL.US,D,20250605,000000,31.89,32.0917,31.75,31.87,119237,0
+TMSL.US,D,20250606,000000,32.17,32.27,32.111104,32.27,44984,0
+TMSL.US,D,20250609,000000,32.24,32.42,32.11,32.2645,70136,0
+TMSL.US,D,20250610,000000,32.4064,32.5,32.2614,32.4,84711,0
+TMSL.US,D,20250611,000000,32.39,32.516972,32.18,32.25,99207,0
+TMSL.US,D,20250612,000000,32.07,32.33,32.05,32.33,81060,0
+TMSL.US,D,20250613,000000,32.1958,32.1958,31.66,31.83,70940,0
+TMSL.US,D,20250616,000000,31.9798,32.23,31.9655,32.11,61727,0
+TMSL.US,D,20250617,000000,31.89,32.0597,31.78,31.88,126847,0
+TMSL.US,D,20250618,000000,31.905,32.2699,31.893,32.04,169736,0
+TMSL.US,D,20250620,000000,32.25,32.38,31.8926,31.98,93277,0
+TMSL.US,D,20250623,000000,31.94,32.31,31.71,32.31,83520,0
+TMSL.US,D,20250624,000000,32.426,32.64,32.39,32.63,96780,0
+TMSL.US,D,20250625,000000,32.7,32.7,32.275,32.34,129870,0
+TMSL.US,D,20250626,000000,32.44,32.7,32.3992,32.7,99789,0
+TMSL.US,D,20250627,000000,32.66,32.94,32.53,32.77,72807,0
+TMSL.US,D,20250630,000000,32.7669,32.83,32.67,32.8,73613,0
+TMSL.US,D,20250701,000000,32.86,33.2543,32.61,33.06,144082,0
+TMSL.US,D,20250702,000000,33.1966,33.3,32.8951,33.3,79110,0
+TMSL.US,D,20250703,000000,33.405,33.5,33.405,33.5,36707,0
+TMSL.US,D,20250707,000000,33.35,33.575,32.9931,33.19,99367,0
+TMSL.US,D,20250708,000000,33.2499,33.3984,33.185,33.31,55044,0
+TMSL.US,D,20250709,000000,33.39,33.52,33.21,33.5,797881,0
+TMSL.US,D,20250710,000000,33.34,33.75,33.34,33.61,209553,0
+TMSL.US,D,20250711,000000,33.353,33.43,33.23,33.23,149455,0
+TMSL.US,D,20250714,000000,33.25,33.47,33.2474,33.37,113040,0
+TMSL.US,D,20250715,000000,33.57,33.57,32.8,32.8,97087,0
+TMSL.US,D,20250716,000000,33.005,33.15,32.5873,33.15,116875,0
+TMSL.US,D,20250717,000000,33.209825,33.56,33.09,33.56,97015,0
+TMSL.US,D,20250718,000000,33.8599,33.8599,33.34,33.4,90505,0
+TMSL.US,D,20250721,000000,33.52,33.5809,33.255,33.29,80958,0
+TMSL.US,D,20250722,000000,33.3471,33.514,33.187,33.475,59832,0
+TMSL.US,D,20250723,000000,33.6592,33.77,33.625,33.77,67204,0
+TMSL.US,D,20250724,000000,33.7184,33.73,33.4,33.48,98074,0
+TMSL.US,D,20250725,000000,33.55,33.77,33.4033,33.77,76146,0
+TMSL.US,D,20250728,000000,33.61,33.76,33.48,33.56,269283,0
+TMSL.US,D,20250729,000000,33.59975,33.64,33.3837,33.56,79220,0
+TMSL.US,D,20250730,000000,33.612,33.78,33.2886,33.4,171848,0
+TMSL.US,D,20250731,000000,33.47,33.58,33.14,33.25,164900,0
+TMSL.US,D,20250801,000000,33.09,33.1,32.35,32.79,105861,0
+TMSL.US,D,20250804,000000,32.92,33.22,32.9005,33.22,63857,0
+TMSL.US,D,20250805,000000,33.33,33.38,32.9699,33.26,201978,0
+TMSL.US,D,20250806,000000,33.25,33.25,32.98,33.14,91230,0
+TMSL.US,D,20250807,000000,33.43,33.49,32.8,33.03,130944,0
+TMSL.US,D,20250808,000000,33.07,33.17,32.85,32.98,77840,0
+TMSL.US,D,20250811,000000,32.98,33.06,32.79,32.87,77000,0
+TMSL.US,D,20250812,000000,33.11,33.7,33.01,33.7,81951,0
+TMSL.US,D,20250813,000000,33.8198,34.25,33.76,34.25,51638,0
+TMSL.US,D,20250814,000000,33.6401,33.9272,33.6401,33.9055,89036,0
+TMSL.US,D,20250815,000000,33.88,33.96,33.68,33.78,93201,0
+TMSL.US,D,20250818,000000,33.825,33.8697,33.76,33.84,102506,0
+TMSL.US,D,20250819,000000,33.87,34.01,33.68,33.82,96430,0
+TMSL.US,D,20250820,000000,33.73,33.78,33.4621,33.75,111527,0
+TMSL.US,D,20250821,000000,33.6,33.8,33.56,33.8,138682,0
+TMSL.US,D,20250822,000000,33.94,34.77,33.91,34.72,66411,0
+TMSL.US,D,20250825,000000,34.6299,34.64,34.43,34.45,83274,0
+TMSL.US,D,20250826,000000,34.33,34.61,34.31,34.6,131706,0
+TMSL.US,D,20250827,000000,34.65,34.7999,34.59,34.79,156008,0
+TMSL.US,D,20250828,000000,34.8164,34.87,34.63,34.84,70969,0
+TMSL.US,D,20250829,000000,34.7806,34.7806,34.4908,34.67,53174,0
+TMSL.US,D,20250902,000000,34.18,34.57,34.18,34.57,72083,0
+TMSL.US,D,20250903,000000,34.56,34.62,34.32,34.54,106502,0
+TMSL.US,D,20250904,000000,34.515,34.8933,34.5,34.8933,70828,0
+TMSL.US,D,20250905,000000,35.1899,35.32,34.735,35.03,64707,0
+TMSL.US,D,20250908,000000,34.96,35.07,34.795,35.01,127729,0
+TMSL.US,D,20250909,000000,34.9601,35.16,34.71,34.72,114277,0
+TMSL.US,D,20250910,000000,34.9071,35.0149,34.6422,34.82,91809,0
+TMSL.US,D,20250911,000000,34.9928,35.44,34.9,35.43,176957,0
+TMSL.US,D,20250912,000000,35.32,35.39,34.93,35.05,231111,0
+TMSL.US,D,20250915,000000,35.06,35.21,34.91,34.97,69679,0
+TMSL.US,D,20250916,000000,34.95,35.06,34.675,34.77,100229,0
+TMSL.US,D,20250917,000000,35.0545,35.33,34.77,34.88,78591,0
+TMSL.US,D,20250918,000000,35.072,35.5199,35.072,35.47,83960,0
+TMSL.US,D,20250919,000000,35.5176,35.63,35.1191,35.21,96508,0
+TMSL.US,D,20250922,000000,35.09,35.32,35.035,35.32,410427,0
+TMSL.US,D,20250923,000000,35.385,35.575,35.13,35.25,181175,0
+TMSL.US,D,20250924,000000,35.26,35.3482,34.95,35.01,172605,0
+TMSL.US,D,20250925,000000,34.9,34.9,34.5134,34.74,72645,0
+TMSL.US,D,20250926,000000,34.8795,35.15,34.82,35.15,80785,0
+TMSL.US,D,20250929,000000,35.17,35.35,35,35.15,106876,0
+TMSL.US,D,20250930,000000,35.12,35.2047,34.7931,35.17,142500,0
+TMSL.US,D,20251001,000000,35.13,35.23,34.95,35.09,118138,0
+TMSL.US,D,20251002,000000,35.1,35.1986,34.91,35.13,330777,0
+TMSL.US,D,20251003,000000,35.325,35.5193,35.18,35.31,89676,0
+TMSL.US,D,20251006,000000,35.355,35.53,35.1601,35.32,68075,0
+TMSL.US,D,20251007,000000,35.34,35.39,34.8734,35.03,70642,0
+TMSL.US,D,20251008,000000,35.015,35.32,34.975,35.32,104759,0
+TMSL.US,D,20251009,000000,35.38,35.38,34.9,35.01,120069,0
+TMSL.US,D,20251010,000000,35.0713,35.13,34.005,34.04,1480810,0
+TMSL.US,D,20251013,000000,34.49,34.7614,34.39,34.6846,55925,0
+TMSL.US,D,20251014,000000,34.3949,35.19,34.31,35.03,135229,0
+TMSL.US,D,20251015,000000,35.29,35.45,34.84,35.18,106440,0
+TMSL.US,D,20251016,000000,35.31,35.44,34.6452,34.78,90850,0
+TMSL.US,D,20251017,000000,34.755,34.939,34.5499,34.85,97280,0
+TMSL.US,D,20251020,000000,35.38,35.38,35.121,35.32,120246,0
+TMSL.US,D,20251021,000000,35.23,35.49,35.1512,35.41,95562,0
+TMSL.US,D,20251022,000000,35.38,35.435,34.8189,35.06,101914,0
+TMSL.US,D,20251023,000000,35.05,35.53,35.0415,35.53,108634,0
+TMSL.US,D,20251024,000000,35.8681,35.9256,35.64,35.7,110552,0
+TMSL.US,D,20251027,000000,35.995,36.06,35.77,35.9,131076,0
+TMSL.US,D,20251028,000000,35.68,35.8,35.515,35.65,186388,0
+TMSL.US,D,20251029,000000,35.465,35.7712,35.23,35.42,102590,0
+TMSL.US,D,20251030,000000,35.14,35.5764,35.1127,35.21,184437,0
+TMSL.US,D,20251031,000000,35.16,35.37,35.01,35.36,122356,0
+TMSL.US,D,20251103,000000,35.19,35.26,34.77,35.08,148955,0
+TMSL.US,D,20251104,000000,34.95,35.0099,34.66,34.81,127818,0
+TMSL.US,D,20251105,000000,34.67,35.05,34.605,34.96,139256,0
+TMSL.US,D,20251106,000000,34.92,35,34.3931,34.62,117401,0
+TMSL.US,D,20251107,000000,34.3,34.95,34.2228,34.88,228217,0
+TMSL.US,D,20251110,000000,35.25,35.37,34.934944,35.22,144453,0
+TMSL.US,D,20251111,000000,34.98,35.38,34.98,35.29,101371,0
+TMSL.US,D,20251112,000000,35.39,35.6,35.28,35.296,146099,0
+TMSL.US,D,20251113,000000,35.4299,35.4299,34.42,34.54,145629,0
+TMSL.US,D,20251114,000000,34.1901,34.7918,34.07,34.53,293932,0
+TMSL.US,D,20251117,000000,34.4,34.59,33.8,33.99,230258,0
+TMSL.US,D,20251118,000000,33.92,34.23,33.686,34.014,185861,0
+TMSL.US,D,20251119,000000,34.1,34.2526,33.9393,34.18,451373,0
+TMSL.US,D,20251120,000000,34.56,34.7198,33.48,33.5,217066,0
+TMSL.US,D,20251121,000000,33.6743,34.5257,33.63,34.23,247057,0
+TMSL.US,D,20251124,000000,34.478,34.9,34.411231,34.9,188030,0
+TMSL.US,D,20251125,000000,34.9255,35.53,34.84,35.53,224908,0
+TMSL.US,D,20251126,000000,35.53,35.92,35.52,35.77,362135,0
+TMSL.US,D,20251128,000000,35.78,35.95,35.7629,35.95,68707,0
+TMSL.US,D,20251201,000000,35.84,35.9163,35.52,35.7,145304,0
+TMSL.US,D,20251202,000000,35.869,35.87,35.49,35.59,221762,0
+TMSL.US,D,20251203,000000,35.58,36.02,35.52,36.02,170677,0
+TMSL.US,D,20251204,000000,35.89,36.31,35.8537,36.27,142011,0
+TMSL.US,D,20251205,000000,36.2892,36.4899,36.235,36.35,162963,0
+TMSL.US,D,20251208,000000,36.39,36.59,36.14,36.29,243097,0
+TMSL.US,D,20251209,000000,36.2,36.3999,36.07,36.2,158826,0
+TMSL.US,D,20251210,000000,36.14,36.7945,36.048,36.74,187643,0
+TMSL.US,D,20251211,000000,36.65,37.16,36.65,37.16,104029,0
+TMSL.US,D,20251212,000000,37.09,37.21,36.46,36.65,171120,0
+TMSL.US,D,20251215,000000,36.77,36.84,36.35,36.5,172406,0
+TMSL.US,D,20251216,000000,36.4015,36.51,36.02,36.26,158858,0
+TMSL.US,D,20251217,000000,36.36,36.505,35.86,35.98,172641,0
+TMSL.US,D,20251218,000000,36.3296,36.36,35.92,36.085,181654,0
+TMSL.US,D,20251219,000000,36.13,36.48,36.09,36.48,269180,0
+TMSL.US,D,20251222,000000,36.665,36.8999,36.59,36.79,220539,0
+TMSL.US,D,20251223,000000,36.6616,36.6616,36.36,36.59,259299,0
+TMSL.US,D,20251224,000000,36.495,36.65,36.4439,36.57,143952,0
+TMSL.US,D,20251226,000000,36.6611,36.71,36.41,36.6,150840,0
+TMSL.US,D,20251229,000000,36.5,36.53,36.2499,36.4,230792,0
+TMSL.US,D,20251230,000000,36.32,36.44,36.07,36.24,190457,0
+TMSL.US,D,20251231,000000,36.07,36.24,35.78,35.9,146843,0
+TMSL.US,D,20260102,000000,35.9699,36.44,35.9,36.44,97802,0
+TMSL.US,D,20260105,000000,36.53,36.84,36.53,36.83,218371,0
+TMSL.US,D,20260106,000000,36.72,37.36,36.65,37.36,469208,0
+TMSL.US,D,20260107,000000,37.3,37.52,36.9201,37.15,415273,0
+TMSL.US,D,20260108,000000,36.9942,37.32,36.94,37.32,213171,0
+TMSL.US,D,20260109,000000,37.4966,37.685,37.31,37.64,175207,0
+TMSL.US,D,20260112,000000,37.365,37.67,37.35,37.67,727588,0
+TMSL.US,D,20260113,000000,37.8425,37.8425,37.53,37.79,496499,0
+TMSL.US,D,20260114,000000,37.75,37.9,37.565,37.9,818142,0
+TMSL.US,D,20260115,000000,38.14,38.35,38.07,38.07,230721,0
+TMSL.US,D,20260116,000000,37.96,38.34,37.96,38.18,270903,0
+TMSL.US,D,20260120,000000,37.66,38.0483,37.53,37.53,428341,0
+TMSL.US,D,20260121,000000,38.03,38.55,37.93,38.5,397082,0
+TMSL.US,D,20260122,000000,38.75,38.79,38.43,38.48,294252,0
+TMSL.US,D,20260123,000000,38.2768,38.420662,37.93,38.11,213394,0
+TMSL.US,D,20260126,000000,38.11,38.2995,37.95,38.1,239052,0
+TMSL.US,D,20260127,000000,38.11,38.28,38.02,38.28,170344,0
+TMSL.US,D,20260128,000000,38.35,38.4525,38,38.12,219809,0
+TMSL.US,D,20260129,000000,38.2783,38.38,37.67,38.31,193904,0
+TMSL.US,D,20260130,000000,38.15,38.3615,37.59,37.76,297513,0
+TMSL.US,D,20260202,000000,37.794,38.31,37.63,38.21,258453,0
+TMSL.US,D,20260203,000000,38.4438,38.465,37.67,38.28,191245,0
+TMSL.US,D,20260204,000000,38.2376,38.4596,37.5599,38.12,345487,0
+TMSL.US,D,20260205,000000,37.82,38.2,37.66,37.67,231453,0
+TMSL.US,D,20260206,000000,38.3528,39.1795,38.34,39.13,272373,0
+TMSL.US,D,20260209,000000,39.1339,39.53,39.01,39.46,444171,0
+TMSL.US,D,20260210,000000,39.335,39.59,39.1764,39.38,377436,0
+TMSL.US,D,20260211,000000,39.6587,39.74,38.94,39.35,275877,0
+TMSL.US,D,20260212,000000,39.642,39.8007,38.56,38.79,599119,0
+TMSL.US,D,20260213,000000,38.8,39.2765,38.38,39.05,285982,0
+TMSL.US,D,20260217,000000,39.0859,39.1685,38.5401,39.11,265445,0
+TMSL.US,D,20260218,000000,39.14,39.6183,39.14,39.2775,772712,0
diff --git a/daily/us/nyse etfs/2/tpor.us.txt b/daily/us/nyse etfs/2/tpor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c26b39d09450d995980f0b3143fdd867042805f6
--- /dev/null
+++ b/daily/us/nyse etfs/2/tpor.us.txt	
@@ -0,0 +1,2175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPOR.US,D,20170509,000000,24.303,24.392,24.294,24.294,1739,0
+TPOR.US,D,20170510,000000,23.863,23.863,23.863,23.863,205,0
+TPOR.US,D,20170512,000000,23.313,23.313,23.313,23.313,512,0
+TPOR.US,D,20170515,000000,23.836,23.973,23.835,23.854,2711,0
+TPOR.US,D,20170523,000000,23.083,23.083,23.056,23.056,204,0
+TPOR.US,D,20170524,000000,23.454,23.462,23.454,23.462,204,0
+TPOR.US,D,20170526,000000,24.618,24.628,24.618,24.628,217,0
+TPOR.US,D,20170531,000000,24.417,24.417,24.417,24.417,204,0
+TPOR.US,D,20170601,000000,24.698,24.698,24.698,24.698,512,0
+TPOR.US,D,20170605,000000,25.877,25.877,25.723,25.724,1181,0
+TPOR.US,D,20170607,000000,25.408,25.408,25.408,25.408,134,0
+TPOR.US,D,20170614,000000,26.913,26.913,26.173,26.173,5123,0
+TPOR.US,D,20170615,000000,26.27,26.27,26.23,26.27,1639,0
+TPOR.US,D,20170616,000000,26.319,26.319,26.309,26.309,4093,0
+TPOR.US,D,20170619,000000,26.693,26.76,26.693,26.76,2150,0
+TPOR.US,D,20170620,000000,25.773,25.84,25.773,25.811,1119,0
+TPOR.US,D,20170621,000000,25.645,25.645,25.507,25.556,2855,0
+TPOR.US,D,20170623,000000,26.514,26.514,26.514,26.514,514,0
+TPOR.US,D,20170628,000000,27.529,27.529,27.529,27.529,155,0
+TPOR.US,D,20170629,000000,27.177,27.177,27.177,27.177,101,0
+TPOR.US,D,20170705,000000,28.233,28.664,28.166,28.487,1253,0
+TPOR.US,D,20170706,000000,28.842,28.842,27.926,28.293,1416,0
+TPOR.US,D,20170707,000000,28.66,28.909,28.66,28.909,464,0
+TPOR.US,D,20170710,000000,29.328,29.328,28.635,28.722,6033,0
+TPOR.US,D,20170712,000000,28.817,28.978,28.817,28.901,5552,0
+TPOR.US,D,20170713,000000,29.328,29.328,28.929,28.929,8806,0
+TPOR.US,D,20170714,000000,29.251,29.251,29.251,29.251,512,0
+TPOR.US,D,20170717,000000,29.27,29.27,28.635,28.635,581,0
+TPOR.US,D,20170718,000000,28.353,28.353,28.353,28.353,1200,0
+TPOR.US,D,20170719,000000,27.657,27.806,27.553,27.747,17502,0
+TPOR.US,D,20170720,000000,26.933,26.982,26.868,26.982,3825,0
+TPOR.US,D,20170721,000000,26.818,26.818,26.799,26.799,998,0
+TPOR.US,D,20170724,000000,26.561,26.562,26.513,26.513,574,0
+TPOR.US,D,20170725,000000,26.779,27.171,26.779,27.081,5251,0
+TPOR.US,D,20170726,000000,26.418,27.08,26.418,27.08,939,0
+TPOR.US,D,20170727,000000,25.185,25.185,24.149,24.149,2807,0
+TPOR.US,D,20170728,000000,24.578,24.578,24.284,24.284,2390,0
+TPOR.US,D,20170731,000000,24.851,24.851,24.333,24.333,1269,0
+TPOR.US,D,20170801,000000,24.528,24.528,23.953,23.953,467,0
+TPOR.US,D,20170802,000000,24.109,24.294,24.109,24.294,2438,0
+TPOR.US,D,20170803,000000,24.381,24.548,24.329,24.548,4795,0
+TPOR.US,D,20170804,000000,24.708,25.096,24.67,25.096,6197,0
+TPOR.US,D,20170807,000000,25.096,25.273,25.096,25.273,8652,0
+TPOR.US,D,20170808,000000,24.751,25.431,24.658,24.658,3152,0
+TPOR.US,D,20170809,000000,24.44,24.718,24.425,24.619,4901,0
+TPOR.US,D,20170810,000000,24.44,24.489,23.933,23.939,3841,0
+TPOR.US,D,20170814,000000,25.353,25.704,25.353,25.546,1569,0
+TPOR.US,D,20170815,000000,25.694,25.905,25.694,25.905,1740,0
+TPOR.US,D,20170816,000000,26.221,26.398,26.025,26.025,5798,0
+TPOR.US,D,20170817,000000,24.499,24.511,24.284,24.372,8340,0
+TPOR.US,D,20170818,000000,23.523,23.883,23.523,23.883,2381,0
+TPOR.US,D,20170822,000000,24.188,24.188,24.109,24.109,1124,0
+TPOR.US,D,20170823,000000,23.806,23.806,23.748,23.748,3992,0
+TPOR.US,D,20170824,000000,23.394,23.538,22.946,22.946,629,0
+TPOR.US,D,20170825,000000,23.464,24.079,23.464,23.993,5593,0
+TPOR.US,D,20170828,000000,23.875,23.875,23.787,23.787,359,0
+TPOR.US,D,20170829,000000,23.778,24.648,23.778,24.648,6752,0
+TPOR.US,D,20170830,000000,25.288,25.419,25.253,25.253,5632,0
+TPOR.US,D,20170901,000000,25.763,25.956,25.763,25.899,4840,0
+TPOR.US,D,20170905,000000,24.939,25.253,24.9,24.959,5444,0
+TPOR.US,D,20170906,000000,25.214,25.419,25.214,25.389,6281,0
+TPOR.US,D,20170908,000000,25.477,25.896,25.477,25.896,4400,0
+TPOR.US,D,20170911,000000,26.864,26.864,26.24,26.661,7130,0
+TPOR.US,D,20170912,000000,27.001,27.178,27.001,27.178,5371,0
+TPOR.US,D,20170914,000000,27.236,27.246,27.197,27.246,3067,0
+TPOR.US,D,20170918,000000,27.1,27.121,27.1,27.121,445,0
+TPOR.US,D,20170921,000000,28.474,28.474,28.474,28.474,100,0
+TPOR.US,D,20170922,000000,28.195,28.243,28.195,28.243,2642,0
+TPOR.US,D,20170927,000000,29.565,29.917,29.565,29.917,4876,0
+TPOR.US,D,20170928,000000,29.945,30.281,29.926,30.218,3528,0
+TPOR.US,D,20170929,000000,30.556,30.59,30.35,30.464,2487,0
+TPOR.US,D,20171002,000000,30.504,30.504,29.954,30.257,2498,0
+TPOR.US,D,20171003,000000,30.494,30.822,30.494,30.64,2047,0
+TPOR.US,D,20171004,000000,31.079,31.079,30.523,30.572,3884,0
+TPOR.US,D,20171005,000000,30.6,30.6,30.211,30.459,1739,0
+TPOR.US,D,20171006,000000,30.514,30.565,30.112,30.112,675,0
+TPOR.US,D,20171009,000000,29.923,29.923,29.808,29.808,768,0
+TPOR.US,D,20171011,000000,30.93,30.933,30.93,30.933,334,0
+TPOR.US,D,20171012,000000,31.461,31.461,30.918,30.968,1235,0
+TPOR.US,D,20171013,000000,31.188,31.188,31.188,31.188,1106,0
+TPOR.US,D,20171016,000000,31.217,31.217,29.507,29.875,6698,0
+TPOR.US,D,20171018,000000,30.042,30.042,29.982,29.996,2312,0
+TPOR.US,D,20171019,000000,29.575,30.079,29.231,29.993,2840,0
+TPOR.US,D,20171020,000000,30.844,30.885,30.718,30.718,6750,0
+TPOR.US,D,20171023,000000,30.562,30.63,30.561,30.63,1548,0
+TPOR.US,D,20171024,000000,30.8,30.8,30.8,30.8,100,0
+TPOR.US,D,20171026,000000,30.043,30.464,30.023,30.023,7492,0
+TPOR.US,D,20171027,000000,30.112,30.232,30.112,30.232,668,0
+TPOR.US,D,20171030,000000,30.152,30.152,29.154,29.183,2656,0
+TPOR.US,D,20171031,000000,29.099,29.19,28.857,28.857,875,0
+TPOR.US,D,20171101,000000,28.792,28.937,28.792,28.937,3617,0
+TPOR.US,D,20171102,000000,28.692,28.842,28.611,28.842,665,0
+TPOR.US,D,20171103,000000,28.787,28.787,28.787,28.787,100,0
+TPOR.US,D,20171106,000000,28.842,28.842,28.655,28.725,3849,0
+TPOR.US,D,20171107,000000,28.504,28.504,28.504,28.504,1111,0
+TPOR.US,D,20171108,000000,27.608,27.608,27.608,27.608,409,0
+TPOR.US,D,20171109,000000,27.413,27.413,26.651,26.74,9945,0
+TPOR.US,D,20171110,000000,26.74,26.74,26.581,26.581,2404,0
+TPOR.US,D,20171113,000000,26.582,26.666,26.456,26.666,2017,0
+TPOR.US,D,20171114,000000,26.582,26.76,26.428,26.611,3543,0
+TPOR.US,D,20171115,000000,26.25,26.339,26.025,26.134,12427,0
+TPOR.US,D,20171116,000000,26.562,27.404,26.562,27.365,9796,0
+TPOR.US,D,20171117,000000,26.809,27.031,26.407,26.514,13225,0
+TPOR.US,D,20171120,000000,26.523,26.827,26.321,26.827,5125,0
+TPOR.US,D,20171121,000000,27.188,27.628,27.144,27.608,4973,0
+TPOR.US,D,20171122,000000,27.701,27.931,27.66,27.785,6391,0
+TPOR.US,D,20171124,000000,27.766,27.766,27.604,27.614,1279,0
+TPOR.US,D,20171127,000000,27.588,27.594,27.178,27.454,4095,0
+TPOR.US,D,20171128,000000,27.645,28.752,27.645,28.713,34734,0
+TPOR.US,D,20171129,000000,29.231,31.666,29.231,31.656,35309,0
+TPOR.US,D,20171130,000000,32.283,34.256,32.105,33.506,41455,0
+TPOR.US,D,20171201,000000,33.505,33.681,31.064,32.717,43312,0
+TPOR.US,D,20171204,000000,34.452,35.695,34.364,34.507,56333,0
+TPOR.US,D,20171205,000000,35.186,35.186,32.938,32.938,40207,0
+TPOR.US,D,20171206,000000,33.055,33.241,32.545,32.948,24195,0
+TPOR.US,D,20171207,000000,32.682,34.355,32.682,34.355,12052,0
+TPOR.US,D,20171208,000000,35.685,35.685,34.677,34.677,8092,0
+TPOR.US,D,20171211,000000,34.707,34.716,34.141,34.306,11704,0
+TPOR.US,D,20171212,000000,34.217,34.667,34.202,34.374,9421,0
+TPOR.US,D,20171213,000000,33.211,33.211,31.48,31.685,19632,0
+TPOR.US,D,20171214,000000,31.853,32.223,30.923,31.02,36839,0
+TPOR.US,D,20171215,000000,31.616,32.084,31.479,31.607,18084,0
+TPOR.US,D,20171218,000000,32.589,32.973,32.535,32.968,21787,0
+TPOR.US,D,20171219,000000,33.426,33.426,32.437,33.064,8062,0
+TPOR.US,D,20171220,000000,33.799,34.237,33.524,33.919,17023,0
+TPOR.US,D,20171221,000000,34.826,34.826,33.511,33.858,32261,0
+TPOR.US,D,20171222,000000,33.934,34.327,33.75,34.237,5954,0
+TPOR.US,D,20171226,000000,34.974,34.974,34.247,34.294,22021,0
+TPOR.US,D,20171227,000000,34.247,34.436,34.247,34.391,7368,0
+TPOR.US,D,20171228,000000,33.751,33.985,33.611,33.985,19377,0
+TPOR.US,D,20171229,000000,34.435,34.435,33.809,33.809,68806,0
+TPOR.US,D,20180102,000000,33.73,35.247,33.73,35.121,70185,0
+TPOR.US,D,20180103,000000,35.924,35.924,35.019,35.561,14315,0
+TPOR.US,D,20180104,000000,36.081,36.554,35.493,36.084,20954,0
+TPOR.US,D,20180105,000000,36.246,37.216,35.856,36.423,28191,0
+TPOR.US,D,20180108,000000,36.767,37.462,36.747,37.462,21171,0
+TPOR.US,D,20180109,000000,37.677,37.932,37.086,37.607,24795,0
+TPOR.US,D,20180110,000000,37.275,38.365,37.275,37.59,15031,0
+TPOR.US,D,20180111,000000,38.09,40.293,38.011,40.293,63183,0
+TPOR.US,D,20180112,000000,40.938,41.272,40.312,41.202,43395,0
+TPOR.US,D,20180116,000000,42.124,42.124,39.021,39.604,66580,0
+TPOR.US,D,20180117,000000,40.097,40.204,39.48,39.9,38736,0
+TPOR.US,D,20180118,000000,40.41,40.646,39.764,39.862,34800,0
+TPOR.US,D,20180119,000000,40.264,40.428,39.302,40.341,23262,0
+TPOR.US,D,20180122,000000,40.36,41.067,39.774,40.754,20564,0
+TPOR.US,D,20180123,000000,40.948,41.047,40.054,40.863,12979,0
+TPOR.US,D,20180124,000000,40.147,40.147,38.146,39.031,50720,0
+TPOR.US,D,20180125,000000,39.381,39.381,36.795,37.315,43700,0
+TPOR.US,D,20180126,000000,37.245,38.411,37.245,38.294,26431,0
+TPOR.US,D,20180129,000000,38.324,39.201,37.726,38.225,34520,0
+TPOR.US,D,20180130,000000,37.442,38.075,36.658,36.962,15448,0
+TPOR.US,D,20180131,000000,37.73,38.344,36.629,36.865,12278,0
+TPOR.US,D,20180201,000000,35.591,37.14,35.504,35.894,18208,0
+TPOR.US,D,20180202,000000,35.349,35.451,33.789,33.847,13823,0
+TPOR.US,D,20180205,000000,33.161,34.709,31.054,31.054,87001,0
+TPOR.US,D,20180206,000000,29.8,32.798,29.625,32.101,11921,0
+TPOR.US,D,20180207,000000,33.308,33.467,32.388,32.828,27113,0
+TPOR.US,D,20180208,000000,33.073,33.096,29.931,29.931,10566,0
+TPOR.US,D,20180209,000000,28.645,28.822,26.167,28.645,21701,0
+TPOR.US,D,20180212,000000,28.852,30.641,28.852,30.17,15422,0
+TPOR.US,D,20180213,000000,29.464,31.074,29.193,30.869,41997,0
+TPOR.US,D,20180214,000000,31.721,31.809,31.721,31.721,24936,0
+TPOR.US,D,20180215,000000,31.232,32.24,30.86,32.143,30723,0
+TPOR.US,D,20180216,000000,31.769,33.033,31.769,32.182,16374,0
+TPOR.US,D,20180220,000000,32.131,32.131,30.277,30.565,13296,0
+TPOR.US,D,20180221,000000,31.193,32.24,30.852,30.852,7897,0
+TPOR.US,D,20180222,000000,30.772,32.24,30.772,31.354,13165,0
+TPOR.US,D,20180223,000000,31.662,32.533,31.662,32.533,10354,0
+TPOR.US,D,20180226,000000,32.798,34.6,32.798,34.287,30039,0
+TPOR.US,D,20180227,000000,34.679,34.806,32.214,32.214,12709,0
+TPOR.US,D,20180228,000000,32.21,32.21,30.88,30.927,14430,0
+TPOR.US,D,20180301,000000,30.437,31.819,29.702,30.458,16382,0
+TPOR.US,D,20180302,000000,29.389,30.594,28.998,30.554,11174,0
+TPOR.US,D,20180305,000000,29.498,30.591,28.958,30.591,10406,0
+TPOR.US,D,20180306,000000,31.242,31.272,30.507,31.144,16886,0
+TPOR.US,D,20180307,000000,30.624,31.034,30.292,30.917,5084,0
+TPOR.US,D,20180308,000000,31.322,31.588,30.762,31.466,6901,0
+TPOR.US,D,20180309,000000,31.849,34.073,31.849,34.073,22326,0
+TPOR.US,D,20180312,000000,34.063,34.153,33.399,34.005,9157,0
+TPOR.US,D,20180313,000000,34.257,34.933,34.015,34.151,21334,0
+TPOR.US,D,20180314,000000,34.257,34.257,33.103,33.191,6762,0
+TPOR.US,D,20180315,000000,32.33,32.937,32.2,32.543,13462,0
+TPOR.US,D,20180316,000000,33.017,33.72,33.017,33.601,7885,0
+TPOR.US,D,20180319,000000,32.671,33.421,32.21,33.024,6653,0
+TPOR.US,D,20180320,000000,33.333,33.686,33.333,33.538,5887,0
+TPOR.US,D,20180321,000000,33.716,34.333,33.127,33.127,5977,0
+TPOR.US,D,20180322,000000,31.613,32.324,30.264,30.264,11883,0
+TPOR.US,D,20180323,000000,30.43,30.91,28.406,28.52,18915,0
+TPOR.US,D,20180326,000000,29.997,30.274,29.136,30.274,6787,0
+TPOR.US,D,20180327,000000,30.949,30.949,28.292,28.606,10509,0
+TPOR.US,D,20180328,000000,28.586,29.419,28.43,28.714,5550,0
+TPOR.US,D,20180329,000000,29.987,31.089,29.987,30.509,6579,0
+TPOR.US,D,20180402,000000,30.557,30.557,27.813,28.655,9204,0
+TPOR.US,D,20180403,000000,29.344,30.302,28.929,30.274,6512,0
+TPOR.US,D,20180404,000000,28.959,30.405,28.862,30.312,9002,0
+TPOR.US,D,20180405,000000,30.388,30.637,30.147,30.574,2576,0
+TPOR.US,D,20180406,000000,29.598,29.598,27.352,28.198,9763,0
+TPOR.US,D,20180409,000000,28.793,28.839,28.068,28.068,4296,0
+TPOR.US,D,20180410,000000,28.902,29.258,28.704,28.704,2070,0
+TPOR.US,D,20180411,000000,28.44,28.791,28.252,28.47,10998,0
+TPOR.US,D,20180412,000000,29.156,30.24,29.156,29.891,15423,0
+TPOR.US,D,20180413,000000,30.43,30.43,30.044,30.087,1846,0
+TPOR.US,D,20180416,000000,31.478,32.235,31.478,32.185,13908,0
+TPOR.US,D,20180417,000000,32.892,32.892,31.489,31.951,22080,0
+TPOR.US,D,20180418,000000,32.999,34.03,32.98,33.548,11840,0
+TPOR.US,D,20180419,000000,32.873,33.146,31.882,32.431,13639,0
+TPOR.US,D,20180420,000000,32.531,32.675,31.478,31.725,9986,0
+TPOR.US,D,20180423,000000,31.999,32.204,31.661,32.125,9023,0
+TPOR.US,D,20180424,000000,32.235,32.264,29.73,30.057,12658,0
+TPOR.US,D,20180425,000000,30.027,30.844,29.997,30.844,5743,0
+TPOR.US,D,20180426,000000,30.4,30.825,29.944,30.107,5958,0
+TPOR.US,D,20180427,000000,30.38,31.315,30.077,31.315,7541,0
+TPOR.US,D,20180430,000000,31.872,31.872,30.187,30.284,4419,0
+TPOR.US,D,20180501,000000,29.802,29.812,28.989,29.812,5915,0
+TPOR.US,D,20180502,000000,29.645,29.942,29.635,29.645,6278,0
+TPOR.US,D,20180503,000000,28.242,28.918,27.424,28.684,10544,0
+TPOR.US,D,20180504,000000,28.495,30.117,28.495,29.635,5236,0
+TPOR.US,D,20180507,000000,30.127,30.127,29.37,29.444,7359,0
+TPOR.US,D,20180508,000000,30.37,30.774,30.21,30.37,3893,0
+TPOR.US,D,20180509,000000,30.882,31.131,30.538,31.028,2941,0
+TPOR.US,D,20180510,000000,31.137,32.018,31.137,31.725,5052,0
+TPOR.US,D,20180511,000000,32.046,33.049,32.046,32.843,7835,0
+TPOR.US,D,20180514,000000,33.362,33.383,32.109,32.314,8980,0
+TPOR.US,D,20180515,000000,31.657,31.715,31.656,31.715,2407,0
+TPOR.US,D,20180516,000000,32.136,33.084,32.136,33.068,8123,0
+TPOR.US,D,20180517,000000,32.912,33.552,32.902,32.932,8307,0
+TPOR.US,D,20180518,000000,32.833,33.176,32.705,33.176,3407,0
+TPOR.US,D,20180521,000000,33.834,34.616,33.834,34.118,12052,0
+TPOR.US,D,20180522,000000,34.383,34.422,32.962,32.999,9908,0
+TPOR.US,D,20180523,000000,32.105,32.931,32.048,32.834,6132,0
+TPOR.US,D,20180524,000000,33.338,34.172,33.108,34.011,5451,0
+TPOR.US,D,20180525,000000,34.214,35.01,34.165,34.461,12625,0
+TPOR.US,D,20180529,000000,34.794,34.794,32.577,32.962,10004,0
+TPOR.US,D,20180530,000000,33.195,34.98,33.195,34.716,9142,0
+TPOR.US,D,20180531,000000,34.186,34.186,32.963,33.164,7195,0
+TPOR.US,D,20180601,000000,34.035,34.476,34.035,34.446,8167,0
+TPOR.US,D,20180604,000000,35.064,35.064,33.462,33.686,4672,0
+TPOR.US,D,20180605,000000,33.553,33.553,32.382,33.161,10882,0
+TPOR.US,D,20180606,000000,32.851,33.793,32.607,33.667,13060,0
+TPOR.US,D,20180607,000000,33.941,33.941,33.491,33.491,9952,0
+TPOR.US,D,20180608,000000,34.108,34.8,33.906,34.731,2815,0
+TPOR.US,D,20180611,000000,35.015,36.432,35.015,36.08,13337,0
+TPOR.US,D,20180612,000000,35.805,36.525,35.622,36.164,10452,0
+TPOR.US,D,20180613,000000,36.206,36.206,35.205,35.466,5734,0
+TPOR.US,D,20180614,000000,35.462,35.589,35.059,35.412,7344,0
+TPOR.US,D,20180615,000000,34.941,36.138,34.941,36.089,5558,0
+TPOR.US,D,20180618,000000,35.902,36.089,34.823,35.951,5360,0
+TPOR.US,D,20180619,000000,34.346,34.346,33.182,33.949,5369,0
+TPOR.US,D,20180620,000000,33.889,34.665,33.498,34.145,6027,0
+TPOR.US,D,20180621,000000,33.487,34.145,33.487,33.487,1327,0
+TPOR.US,D,20180622,000000,34.541,34.541,33.251,33.251,2419,0
+TPOR.US,D,20180625,000000,32.445,32.445,30.816,30.943,43425,0
+TPOR.US,D,20180626,000000,30.933,30.933,30.056,30.471,19708,0
+TPOR.US,D,20180627,000000,30.511,30.908,29.311,29.321,3972,0
+TPOR.US,D,20180628,000000,28.458,29.233,28.029,28.868,22100,0
+TPOR.US,D,20180629,000000,29.543,30.188,29.262,29.272,11505,0
+TPOR.US,D,20180702,000000,28.527,30.022,28.527,30.014,4929,0
+TPOR.US,D,20180703,000000,30.108,30.108,29.232,29.311,7111,0
+TPOR.US,D,20180705,000000,29.301,29.823,29.234,29.823,4274,0
+TPOR.US,D,20180706,000000,29.617,30.687,29.617,30.412,3656,0
+TPOR.US,D,20180709,000000,30.818,32.111,30.818,32.053,11860,0
+TPOR.US,D,20180710,000000,32.219,32.332,31.251,31.767,9087,0
+TPOR.US,D,20180711,000000,31.189,31.189,29.862,30.008,7575,0
+TPOR.US,D,20180712,000000,30.372,30.608,30.138,30.298,6086,0
+TPOR.US,D,20180713,000000,30.5,30.928,30.5,30.833,3034,0
+TPOR.US,D,20180716,000000,31.337,31.337,29.295,29.794,11737,0
+TPOR.US,D,20180717,000000,29.827,30.058,29.827,29.995,3997,0
+TPOR.US,D,20180718,000000,30.314,32.319,30.314,32.11,14164,0
+TPOR.US,D,20180719,000000,31.477,32.593,31.477,32.417,3355,0
+TPOR.US,D,20180720,000000,31.994,32.691,31.915,32.329,9596,0
+TPOR.US,D,20180723,000000,31.777,33.182,31.777,33.093,47901,0
+TPOR.US,D,20180724,000000,33.621,33.621,31.425,31.517,68839,0
+TPOR.US,D,20180725,000000,32.118,33.749,32.118,33.749,46853,0
+TPOR.US,D,20180726,000000,33.624,35.031,33.469,34.664,14901,0
+TPOR.US,D,20180727,000000,34.677,34.677,33.802,34.193,3917,0
+TPOR.US,D,20180730,000000,34.381,35.543,34.009,34.009,12632,0
+TPOR.US,D,20180731,000000,35.02,35.894,35.02,35.332,140929,0
+TPOR.US,D,20180801,000000,35.099,35.252,34.261,34.765,5085,0
+TPOR.US,D,20180802,000000,34.405,35.329,34.405,35.329,2485,0
+TPOR.US,D,20180803,000000,35.363,35.731,35.043,35.559,5840,0
+TPOR.US,D,20180806,000000,35.559,36.374,35.501,36.268,23535,0
+TPOR.US,D,20180807,000000,36.577,37.027,36.577,36.866,8193,0
+TPOR.US,D,20180808,000000,36.728,36.768,36.218,36.435,3195,0
+TPOR.US,D,20180809,000000,36.572,36.763,35.962,35.987,23871,0
+TPOR.US,D,20180810,000000,35.345,35.676,35.166,35.522,9233,0
+TPOR.US,D,20180813,000000,35.521,35.521,34.627,34.998,11690,0
+TPOR.US,D,20180814,000000,35.584,35.962,35.548,35.727,2310,0
+TPOR.US,D,20180815,000000,35.289,35.753,34.46,35.412,5556,0
+TPOR.US,D,20180816,000000,36.345,36.856,35.943,36.607,8719,0
+TPOR.US,D,20180817,000000,36.684,36.986,36.542,36.905,8656,0
+TPOR.US,D,20180820,000000,37.623,38.399,37.426,38.24,13263,0
+TPOR.US,D,20180821,000000,38.9,39.302,38.87,39.116,14410,0
+TPOR.US,D,20180822,000000,38.295,38.48,37.81,37.819,12144,0
+TPOR.US,D,20180823,000000,37.386,38.152,37.032,37.056,13403,0
+TPOR.US,D,20180824,000000,37.181,37.687,37.181,37.526,3683,0
+TPOR.US,D,20180827,000000,38.831,39.05,38.563,38.563,10299,0
+TPOR.US,D,20180828,000000,39.104,39.104,38.499,38.499,4316,0
+TPOR.US,D,20180829,000000,38.28,38.683,38.28,38.605,3122,0
+TPOR.US,D,20180830,000000,38.142,38.142,37.479,37.619,5439,0
+TPOR.US,D,20180831,000000,36.572,37.592,36.572,37.583,4596,0
+TPOR.US,D,20180904,000000,37.572,37.73,37.453,37.651,4243,0
+TPOR.US,D,20180905,000000,37.651,38.385,37.53,38.385,1570,0
+TPOR.US,D,20180906,000000,38.9,38.9,38.036,38.338,2670,0
+TPOR.US,D,20180907,000000,38.274,38.993,38.162,38.203,5532,0
+TPOR.US,D,20180910,000000,39.292,40.334,39.292,40.209,7874,0
+TPOR.US,D,20180911,000000,39.509,40.296,39.489,39.901,5343,0
+TPOR.US,D,20180912,000000,40.166,40.226,39.684,39.871,2551,0
+TPOR.US,D,20180913,000000,39.852,40.218,39.057,39.067,5513,0
+TPOR.US,D,20180914,000000,39.655,40.667,39.655,40.186,10132,0
+TPOR.US,D,20180917,000000,40.57,40.57,39.03,39.111,2509,0
+TPOR.US,D,20180918,000000,39.44,39.805,38.761,39.805,1574,0
+TPOR.US,D,20180919,000000,39.958,39.958,39.901,39.901,727,0
+TPOR.US,D,20180920,000000,39.791,40.176,39.791,40.176,1400,0
+TPOR.US,D,20180921,000000,40.492,40.492,39.714,39.829,1473,0
+TPOR.US,D,20180924,000000,38.502,38.521,37.907,38.149,3263,0
+TPOR.US,D,20180925,000000,38.046,38.046,37.386,37.511,3432,0
+TPOR.US,D,20180926,000000,37.149,38.772,37.149,38.125,104858,0
+TPOR.US,D,20180927,000000,38.586,38.826,38.231,38.231,3072,0
+TPOR.US,D,20180928,000000,38.113,38.113,38.113,38.113,376,0
+TPOR.US,D,20181001,000000,39.106,39.215,38.326,38.488,3558,0
+TPOR.US,D,20181002,000000,37.887,37.887,37.119,37.119,4140,0
+TPOR.US,D,20181003,000000,37.581,38.234,37.581,37.819,1969,0
+TPOR.US,D,20181004,000000,37.395,37.459,36.671,37.276,5775,0
+TPOR.US,D,20181005,000000,37.05,37.169,35.574,36.392,3606,0
+TPOR.US,D,20181008,000000,35.722,36.412,35.427,36.362,6055,0
+TPOR.US,D,20181009,000000,36.362,36.362,34.274,34.274,11023,0
+TPOR.US,D,20181010,000000,33.222,33.222,30.133,30.133,115305,0
+TPOR.US,D,20181011,000000,30.212,31.127,28.701,28.706,97777,0
+TPOR.US,D,20181012,000000,30.444,30.444,28.725,29.679,6942,0
+TPOR.US,D,20181015,000000,30.113,30.378,30.013,30.163,3738,0
+TPOR.US,D,20181016,000000,31.354,31.816,30.487,31.816,36351,0
+TPOR.US,D,20181017,000000,32.278,32.278,30.261,31.48,4378,0
+TPOR.US,D,20181018,000000,30.338,30.703,28.45,28.637,61141,0
+TPOR.US,D,20181019,000000,29.523,29.523,28.574,28.941,9655,0
+TPOR.US,D,20181022,000000,28.362,29.303,28.342,28.855,3621,0
+TPOR.US,D,20181023,000000,27.308,27.622,25.794,27.162,28364,0
+TPOR.US,D,20181024,000000,27.652,27.652,24.788,24.788,26502,0
+TPOR.US,D,20181025,000000,25.015,26.559,25.015,26.041,13633,0
+TPOR.US,D,20181026,000000,24.632,25.163,23.914,25.163,10957,0
+TPOR.US,D,20181029,000000,26.505,26.505,25.609,25.609,3446,0
+TPOR.US,D,20181030,000000,25.016,26.678,25.016,26.678,12904,0
+TPOR.US,D,20181031,000000,27.457,27.967,26.668,26.668,40359,0
+TPOR.US,D,20181101,000000,26.884,28.272,26.884,28.252,9668,0
+TPOR.US,D,20181102,000000,28.539,29.03,27.552,27.937,48490,0
+TPOR.US,D,20181105,000000,28.145,28.331,27.752,28.331,5374,0
+TPOR.US,D,20181106,000000,28.442,28.941,28.442,28.931,58555,0
+TPOR.US,D,20181107,000000,30.154,31.028,29.493,30.914,17060,0
+TPOR.US,D,20181108,000000,30.612,30.969,29.917,30.5,16258,0
+TPOR.US,D,20181109,000000,29.649,29.649,28.971,29.375,5699,0
+TPOR.US,D,20181112,000000,29.313,29.313,27.948,27.997,7001,0
+TPOR.US,D,20181113,000000,28.549,29.289,28.549,28.652,1645,0
+TPOR.US,D,20181114,000000,28.706,29.671,28.145,28.706,69946,0
+TPOR.US,D,20181115,000000,27.811,30.202,27.811,30.013,11430,0
+TPOR.US,D,20181116,000000,29.966,29.966,29.276,29.922,3621,0
+TPOR.US,D,20181119,000000,29.719,29.719,29.062,29.389,4227,0
+TPOR.US,D,20181120,000000,28.145,28.145,26.569,26.923,24413,0
+TPOR.US,D,20181121,000000,27.447,28.25,27.298,27.957,2773,0
+TPOR.US,D,20181123,000000,27.662,28.354,27.662,28.335,1712,0
+TPOR.US,D,20181126,000000,28.981,28.981,28.179,28.706,4564,0
+TPOR.US,D,20181127,000000,28.586,28.835,28.192,28.192,2241,0
+TPOR.US,D,20181128,000000,28.43,31.166,28.43,31.137,16911,0
+TPOR.US,D,20181129,000000,31.275,31.52,30.429,30.664,5089,0
+TPOR.US,D,20181130,000000,30.722,31.775,30.722,31.736,6004,0
+TPOR.US,D,20181203,000000,33.834,33.834,31.82,32.08,20196,0
+TPOR.US,D,20181204,000000,31.5,31.5,27.519,27.702,20005,0
+TPOR.US,D,20181206,000000,26.463,27.552,25.864,27.525,7265,0
+TPOR.US,D,20181207,000000,27.719,27.719,24.198,24.422,16876,0
+TPOR.US,D,20181210,000000,23.913,24.013,22.457,23.89,13423,0
+TPOR.US,D,20181211,000000,24.804,24.847,23.205,23.454,17381,0
+TPOR.US,D,20181212,000000,24.424,24.424,23.636,23.636,7615,0
+TPOR.US,D,20181213,000000,23.716,23.716,21.925,22.319,12695,0
+TPOR.US,D,20181214,000000,21.649,22.289,21.139,21.349,80732,0
+TPOR.US,D,20181217,000000,21.463,21.463,20.242,20.448,11195,0
+TPOR.US,D,20181218,000000,20.863,21.453,20.543,20.89,11866,0
+TPOR.US,D,20181219,000000,20.35,21.246,18.689,18.88,9503,0
+TPOR.US,D,20181220,000000,18.747,18.993,17.802,17.98,10215,0
+TPOR.US,D,20181221,000000,18.107,18.472,17.074,17.154,24782,0
+TPOR.US,D,20181224,000000,16.601,16.601,15.886,15.886,9255,0
+TPOR.US,D,20181226,000000,16.435,18.234,15.866,18.234,8440,0
+TPOR.US,D,20181227,000000,19.38,19.38,16.709,18.347,11717,0
+TPOR.US,D,20181228,000000,18.869,19.005,18.083,18.258,18142,0
+TPOR.US,D,20181231,000000,18.767,18.838,18.166,18.611,8680,0
+TPOR.US,D,20190102,000000,17.03,18.946,15.165,18.848,7887,0
+TPOR.US,D,20190103,000000,17.06,17.989,16.827,16.912,11723,0
+TPOR.US,D,20190104,000000,18.059,18.899,18,18.809,24504,0
+TPOR.US,D,20190107,000000,19.174,19.657,18.513,19.232,21019,0
+TPOR.US,D,20190108,000000,20.19,20.646,19.703,20.288,138898,0
+TPOR.US,D,20190109,000000,20.377,21.159,20.308,21.068,21324,0
+TPOR.US,D,20190110,000000,20.457,21.332,19.907,21.332,8633,0
+TPOR.US,D,20190111,000000,20.763,21.503,20.758,21.33,5225,0
+TPOR.US,D,20190114,000000,21.385,21.498,20.854,21.385,2478,0
+TPOR.US,D,20190115,000000,21.069,21.258,20.575,20.85,30643,0
+TPOR.US,D,20190116,000000,21.335,21.7,21.129,21.227,33544,0
+TPOR.US,D,20190117,000000,21.41,22.707,21.315,22.166,131051,0
+TPOR.US,D,20190118,000000,23.083,24.068,23.083,24.021,28112,0
+TPOR.US,D,20190122,000000,23.813,23.813,22.175,22.618,12791,0
+TPOR.US,D,20190123,000000,22.781,22.781,21.234,21.82,13010,0
+TPOR.US,D,20190124,000000,22.687,22.801,22.396,22.622,69003,0
+TPOR.US,D,20190125,000000,22.871,23.557,22.871,23.29,10789,0
+TPOR.US,D,20190128,000000,22.638,23.182,22.325,23.148,5350,0
+TPOR.US,D,20190129,000000,23.254,23.607,23.182,23.462,2588,0
+TPOR.US,D,20190130,000000,23.685,24.484,23.177,24.182,230806,0
+TPOR.US,D,20190131,000000,24.553,24.557,23.814,24.14,7134,0
+TPOR.US,D,20190201,000000,24.563,24.978,24.516,24.592,8800,0
+TPOR.US,D,20190204,000000,24.898,25.195,24.553,25.176,12536,0
+TPOR.US,D,20190205,000000,25.403,25.56,25.206,25.456,88555,0
+TPOR.US,D,20190206,000000,25.427,25.501,25.317,25.364,4339,0
+TPOR.US,D,20190207,000000,25.323,25.422,24.563,25.091,18698,0
+TPOR.US,D,20190208,000000,24.523,24.91,24.099,24.91,13584,0
+TPOR.US,D,20190211,000000,25.432,25.945,25.432,25.915,18619,0
+TPOR.US,D,20190212,000000,26.686,27.298,26.46,26.831,253911,0
+TPOR.US,D,20190213,000000,27.525,27.584,26.933,27.477,27005,0
+TPOR.US,D,20190214,000000,27.151,27.896,26.902,27.653,19911,0
+TPOR.US,D,20190215,000000,27.889,28.083,27.515,27.823,6396,0
+TPOR.US,D,20190219,000000,28.394,28.84,27.683,28.255,16107,0
+TPOR.US,D,20190220,000000,28.255,28.657,27.969,28.285,6723,0
+TPOR.US,D,20190221,000000,28.434,28.691,28.221,28.4,3896,0
+TPOR.US,D,20190222,000000,28.039,28.124,27.318,28.124,13027,0
+TPOR.US,D,20190225,000000,28.494,28.514,27.939,27.959,6789,0
+TPOR.US,D,20190226,000000,27.843,28.275,27.673,27.673,14904,0
+TPOR.US,D,20190227,000000,27.703,27.723,26.816,27.348,6906,0
+TPOR.US,D,20190228,000000,27.033,27.263,26.924,27.171,3739,0
+TPOR.US,D,20190301,000000,27.919,27.919,26.741,27.091,5824,0
+TPOR.US,D,20190304,000000,27.63,27.792,26.163,26.722,14683,0
+TPOR.US,D,20190305,000000,26.421,26.666,26.163,26.163,10989,0
+TPOR.US,D,20190306,000000,26.017,26.017,25.65,25.73,16751,0
+TPOR.US,D,20190307,000000,25.087,25.126,24.533,24.843,53460,0
+TPOR.US,D,20190308,000000,24.021,24.593,23.695,24.589,20830,0
+TPOR.US,D,20190311,000000,24.553,26.075,24.553,25.99,12560,0
+TPOR.US,D,20190312,000000,25.77,25.896,25.471,25.603,7138,0
+TPOR.US,D,20190313,000000,26.053,26.962,26.053,26.377,15080,0
+TPOR.US,D,20190314,000000,26.452,26.452,25.995,26.18,4152,0
+TPOR.US,D,20190315,000000,26.7,26.7,25.779,25.789,7447,0
+TPOR.US,D,20190318,000000,26.017,26.69,26.017,26.69,13435,0
+TPOR.US,D,20190319,000000,27.419,27.419,25.461,25.564,36848,0
+TPOR.US,D,20190320,000000,24.477,25.121,24.151,24.657,236526,0
+TPOR.US,D,20190321,000000,24.151,25.737,24.151,25.667,8562,0
+TPOR.US,D,20190322,000000,24.892,24.892,23.946,23.946,8061,0
+TPOR.US,D,20190325,000000,24.014,24.447,23.418,23.537,9999,0
+TPOR.US,D,20190326,000000,24.003,24.388,23.933,24.388,10790,0
+TPOR.US,D,20190327,000000,24.755,25.151,24.26,24.945,7927,0
+TPOR.US,D,20190328,000000,25.555,25.89,25.227,25.88,126334,0
+TPOR.US,D,20190329,000000,26.307,26.635,26.221,26.527,11416,0
+TPOR.US,D,20190401,000000,26.933,28.371,26.923,28.172,25869,0
+TPOR.US,D,20190402,000000,28.529,28.529,27.938,28.043,13047,0
+TPOR.US,D,20190403,000000,28.221,29.192,28.114,28.308,17437,0
+TPOR.US,D,20190404,000000,28.696,28.838,28.221,28.571,18134,0
+TPOR.US,D,20190405,000000,28.816,29.319,28.816,28.947,11407,0
+TPOR.US,D,20190408,000000,28.591,29.022,28.453,29.022,4966,0
+TPOR.US,D,20190409,000000,28.385,28.409,28.033,28.082,4132,0
+TPOR.US,D,20190410,000000,28.137,28.627,27.913,28.56,5204,0
+TPOR.US,D,20190411,000000,29.085,29.349,28.855,29.329,6045,0
+TPOR.US,D,20190412,000000,29.508,30.311,29.508,30.222,92232,0
+TPOR.US,D,20190415,000000,30.657,30.657,29.505,29.585,7178,0
+TPOR.US,D,20190416,000000,29.212,29.601,29.212,29.601,1046,0
+TPOR.US,D,20190417,000000,30.776,30.954,30.488,30.602,3159,0
+TPOR.US,D,20190418,000000,31.351,31.351,30.696,30.888,10620,0
+TPOR.US,D,20190422,000000,30.696,31.006,30.663,30.829,5177,0
+TPOR.US,D,20190423,000000,30.478,31.183,30.478,31.025,14221,0
+TPOR.US,D,20190424,000000,31.381,32.091,31.381,31.974,11381,0
+TPOR.US,D,20190425,000000,31.845,31.845,29.538,29.717,13610,0
+TPOR.US,D,20190426,000000,29.132,29.944,29.102,29.893,15535,0
+TPOR.US,D,20190429,000000,30.002,30.012,29.092,29.309,5777,0
+TPOR.US,D,20190430,000000,29.202,29.805,28.706,29.641,8976,0
+TPOR.US,D,20190501,000000,29.163,29.498,28.093,28.1,26136,0
+TPOR.US,D,20190502,000000,28.279,29.309,28.279,29.176,15689,0
+TPOR.US,D,20190503,000000,30.146,30.627,29.85,30.6,7125,0
+TPOR.US,D,20190506,000000,28.637,30.301,28.221,30.063,14209,0
+TPOR.US,D,20190507,000000,28.32,28.571,27.173,28.031,8502,0
+TPOR.US,D,20190508,000000,27.897,28.602,27.897,27.91,2787,0
+TPOR.US,D,20190509,000000,27.586,27.734,26.736,27.726,5660,0
+TPOR.US,D,20190510,000000,27.389,27.943,25.978,27.46,6769,0
+TPOR.US,D,20190513,000000,25.617,25.978,24.726,25.243,10284,0
+TPOR.US,D,20190514,000000,25.727,26.928,25.727,26.39,11194,0
+TPOR.US,D,20190515,000000,26.291,26.663,25.529,26.547,2820,0
+TPOR.US,D,20190516,000000,27.022,27.861,26.997,27.524,7101,0
+TPOR.US,D,20190517,000000,26.726,27.524,26.716,26.733,3667,0
+TPOR.US,D,20190520,000000,26.517,26.517,26.464,26.464,295,0
+TPOR.US,D,20190521,000000,26.826,27.096,26.826,26.827,3045,0
+TPOR.US,D,20190522,000000,26.241,26.241,25.411,25.495,5165,0
+TPOR.US,D,20190523,000000,24.617,24.755,23.667,24.179,10932,0
+TPOR.US,D,20190524,000000,24.268,24.268,23.611,24.011,3427,0
+TPOR.US,D,20190528,000000,24.141,24.141,23.106,23.106,8208,0
+TPOR.US,D,20190529,000000,22.774,22.774,22.19,22.555,7101,0
+TPOR.US,D,20190530,000000,22.715,22.715,22.181,22.5,2603,0
+TPOR.US,D,20190531,000000,21.606,21.709,21.215,21.26,5122,0
+TPOR.US,D,20190603,000000,21.297,22.135,21.192,21.365,2189,0
+TPOR.US,D,20190604,000000,22.468,23.524,22.468,23.512,13896,0
+TPOR.US,D,20190605,000000,23.653,24.26,23.638,24.115,11930,0
+TPOR.US,D,20190606,000000,24.004,24.004,23.062,23.527,9152,0
+TPOR.US,D,20190607,000000,23.814,24.487,23.814,23.955,5101,0
+TPOR.US,D,20190610,000000,24.963,25.389,24.584,24.584,9600,0
+TPOR.US,D,20190611,000000,25.072,25.181,24.1,24.256,8280,0
+TPOR.US,D,20190612,000000,24.507,24.691,24.456,24.659,2342,0
+TPOR.US,D,20190613,000000,25.124,25.527,25.124,25.311,10659,0
+TPOR.US,D,20190614,000000,25.033,25.181,24.607,25.111,9004,0
+TPOR.US,D,20190617,000000,24.697,24.746,24.246,24.246,2788,0
+TPOR.US,D,20190618,000000,24.547,25.557,24.547,25.176,9972,0
+TPOR.US,D,20190619,000000,25.339,25.376,24.978,25.31,2466,0
+TPOR.US,D,20190620,000000,25.854,26.008,25.328,25.899,4291,0
+TPOR.US,D,20190621,000000,25.597,26.449,25.339,25.406,6716,0
+TPOR.US,D,20190624,000000,25.033,25.033,24.171,24.235,3227,0
+TPOR.US,D,20190625,000000,24.022,24.022,23.536,23.613,2749,0
+TPOR.US,D,20190626,000000,23.606,24.238,23.606,24.119,3183,0
+TPOR.US,D,20190627,000000,24.181,25.194,24.181,25.06,168998,0
+TPOR.US,D,20190628,000000,25.747,26.207,25.726,26.004,109169,0
+TPOR.US,D,20190701,000000,27.15,27.309,26.392,26.392,81161,0
+TPOR.US,D,20190702,000000,26.44,26.473,25.546,25.708,4081,0
+TPOR.US,D,20190703,000000,26.148,26.514,26.148,26.477,9587,0
+TPOR.US,D,20190705,000000,25.978,26.17,25.158,26.097,4978,0
+TPOR.US,D,20190708,000000,25.8,26.068,25.565,25.676,8933,0
+TPOR.US,D,20190709,000000,25.322,25.322,24.866,25.16,8702,0
+TPOR.US,D,20190710,000000,25.679,25.679,24.678,24.75,6039,0
+TPOR.US,D,20190711,000000,24.825,25.703,24.705,25.505,14451,0
+TPOR.US,D,20190712,000000,26.388,27.327,26.366,27.247,35826,0
+TPOR.US,D,20190715,000000,27.746,27.746,26.744,27.001,6816,0
+TPOR.US,D,20190716,000000,27.806,29.041,27.806,28.574,30773,0
+TPOR.US,D,20190717,000000,28.302,28.302,25.344,25.347,28575,0
+TPOR.US,D,20190718,000000,25.611,26.272,25.611,25.918,13369,0
+TPOR.US,D,20190719,000000,26.743,27.366,26.743,26.872,11685,0
+TPOR.US,D,20190722,000000,27.478,27.478,26.813,27.04,8408,0
+TPOR.US,D,20190723,000000,27.478,27.71,27.17,27.651,16158,0
+TPOR.US,D,20190724,000000,27.498,28.603,26.925,28.162,21587,0
+TPOR.US,D,20190725,000000,27.816,28.103,27.362,27.424,4588,0
+TPOR.US,D,20190726,000000,27.309,28.279,27.15,28.103,6522,0
+TPOR.US,D,20190729,000000,27.884,28.142,27.868,28.142,2702,0
+TPOR.US,D,20190730,000000,28.055,28.164,27.03,28.055,6075,0
+TPOR.US,D,20190731,000000,27.806,28.302,26.713,27.497,9911,0
+TPOR.US,D,20190801,000000,26.827,27.472,25.182,25.397,15306,0
+TPOR.US,D,20190802,000000,25.055,25.322,24.578,25.053,9849,0
+TPOR.US,D,20190805,000000,24.578,24.578,22.097,22.731,19897,0
+TPOR.US,D,20190806,000000,23.486,23.552,22.711,23.535,6798,0
+TPOR.US,D,20190807,000000,22.311,23.377,22.311,23.377,5443,0
+TPOR.US,D,20190808,000000,23.886,24.57,23.833,24.486,9075,0
+TPOR.US,D,20190809,000000,24.488,24.488,23.456,23.739,12606,0
+TPOR.US,D,20190812,000000,23.953,23.953,22.323,22.488,10440,0
+TPOR.US,D,20190813,000000,22.84,24.131,22.84,23.242,15084,0
+TPOR.US,D,20190814,000000,22.135,22.323,21.189,21.27,15110,0
+TPOR.US,D,20190815,000000,21.113,21.113,20.317,20.744,15335,0
+TPOR.US,D,20190816,000000,21.351,22.055,21.301,22.045,5562,0
+TPOR.US,D,20190819,000000,22.93,23.228,22.523,22.79,6878,0
+TPOR.US,D,20190820,000000,22.592,22.592,22.283,22.303,2638,0
+TPOR.US,D,20190821,000000,22.92,23.128,22.875,22.944,4595,0
+TPOR.US,D,20190822,000000,22.95,23.138,22.443,22.844,9807,0
+TPOR.US,D,20190823,000000,22.105,22.343,20.158,20.184,10642,0
+TPOR.US,D,20190826,000000,21.054,21.133,20.461,20.865,10202,0
+TPOR.US,D,20190827,000000,21.193,21.369,20.238,20.405,4473,0
+TPOR.US,D,20190828,000000,20.357,21.579,20.357,21.444,17179,0
+TPOR.US,D,20190829,000000,22.484,23.069,22.473,22.754,16143,0
+TPOR.US,D,20190830,000000,23.297,23.486,22.671,23.019,83932,0
+TPOR.US,D,20190903,000000,22.343,22.634,21.498,21.976,7983,0
+TPOR.US,D,20190904,000000,22.635,22.774,22.605,22.774,3569,0
+TPOR.US,D,20190905,000000,23.833,24.825,23.833,24.56,94117,0
+TPOR.US,D,20190906,000000,24.815,24.815,24.095,24.113,10405,0
+TPOR.US,D,20190909,000000,24.885,25.581,24.885,25.551,15148,0
+TPOR.US,D,20190910,000000,25.551,26.613,25.531,26.552,22518,0
+TPOR.US,D,20190911,000000,26.554,27.295,26.554,27.295,14113,0
+TPOR.US,D,20190912,000000,27.309,27.309,26.593,27.05,11189,0
+TPOR.US,D,20190913,000000,27.497,27.932,27.497,27.806,12058,0
+TPOR.US,D,20190916,000000,26.813,27.583,26.813,27.019,8182,0
+TPOR.US,D,20190917,000000,26.813,26.928,26.549,26.928,1574,0
+TPOR.US,D,20190918,000000,26.187,26.187,25.274,25.908,11189,0
+TPOR.US,D,20190919,000000,26.267,26.267,25.278,25.461,6247,0
+TPOR.US,D,20190920,000000,25.356,25.397,24.816,25.07,2520,0
+TPOR.US,D,20190923,000000,24.488,24.747,24.488,24.546,3607,0
+TPOR.US,D,20190924,000000,25.136,25.136,23.841,24.125,6449,0
+TPOR.US,D,20190925,000000,24.201,25.026,24.2,24.855,7506,0
+TPOR.US,D,20190926,000000,24.88,24.88,24.418,24.65,3333,0
+TPOR.US,D,20190927,000000,24.954,25.036,24.021,24.085,3074,0
+TPOR.US,D,20190930,000000,24.432,24.497,24.301,24.301,6384,0
+TPOR.US,D,20191001,000000,24.479,24.479,22.351,22.696,10175,0
+TPOR.US,D,20191002,000000,22.307,22.307,20.538,20.998,15344,0
+TPOR.US,D,20191003,000000,21.036,21.304,19.859,21.221,60121,0
+TPOR.US,D,20191004,000000,21.392,21.988,21.326,21.988,5805,0
+TPOR.US,D,20191007,000000,21.6,22.204,21.431,21.73,54681,0
+TPOR.US,D,20191008,000000,21.173,21.302,20.622,20.622,4227,0
+TPOR.US,D,20191009,000000,20.993,21.61,20.993,21.289,3461,0
+TPOR.US,D,20191010,000000,21.264,22.224,21.264,22.071,63921,0
+TPOR.US,D,20191011,000000,22.706,24.12,22.706,23.574,77085,0
+TPOR.US,D,20191014,000000,23.652,23.652,22.905,23.339,11593,0
+TPOR.US,D,20191015,000000,23.413,24.428,23.403,24.13,17009,0
+TPOR.US,D,20191016,000000,24.255,24.808,24.255,24.523,4806,0
+TPOR.US,D,20191017,000000,24.896,25.459,24.659,24.95,3510,0
+TPOR.US,D,20191018,000000,24.966,25.295,24.764,25.099,7135,0
+TPOR.US,D,20191021,000000,25.136,26.351,25.136,26.102,15115,0
+TPOR.US,D,20191022,000000,25.608,26.761,25.226,26.734,12644,0
+TPOR.US,D,20191023,000000,26.759,26.759,26.212,26.571,8416,0
+TPOR.US,D,20191024,000000,26.629,26.629,25.804,26.152,12420,0
+TPOR.US,D,20191025,000000,26.584,27.554,26.584,27.554,10765,0
+TPOR.US,D,20191028,000000,27.675,28.192,27.456,27.456,17606,0
+TPOR.US,D,20191029,000000,26.918,27.526,26.799,27.237,13353,0
+TPOR.US,D,20191030,000000,26.511,26.545,25.168,25.992,61981,0
+TPOR.US,D,20191031,000000,25.962,25.962,24.385,24.873,9300,0
+TPOR.US,D,20191101,000000,25.434,26.49,25.373,26.49,12899,0
+TPOR.US,D,20191104,000000,27.147,28.383,27.147,28.383,69064,0
+TPOR.US,D,20191105,000000,28.392,29.8,28.392,29.01,37585,0
+TPOR.US,D,20191106,000000,29.408,29.408,28.155,28.766,8927,0
+TPOR.US,D,20191107,000000,29.368,30.364,29.149,29.408,17298,0
+TPOR.US,D,20191108,000000,29.08,29.597,28.841,29.014,8437,0
+TPOR.US,D,20191111,000000,28.432,28.924,28.383,28.681,9512,0
+TPOR.US,D,20191112,000000,28.319,28.907,28.094,28.204,20234,0
+TPOR.US,D,20191113,000000,27.765,27.772,27.287,27.304,5061,0
+TPOR.US,D,20191114,000000,27.027,27.535,27.027,27.535,5250,0
+TPOR.US,D,20191115,000000,28.061,28.061,27.606,27.606,3739,0
+TPOR.US,D,20191118,000000,27.037,27.601,27.037,27.601,4493,0
+TPOR.US,D,20191119,000000,27.446,27.695,27.097,27.389,23761,0
+TPOR.US,D,20191120,000000,26.657,26.988,26.142,26.241,6720,0
+TPOR.US,D,20191121,000000,26.769,26.769,25.94,26.141,3462,0
+TPOR.US,D,20191122,000000,26.623,26.871,26.371,26.871,3476,0
+TPOR.US,D,20191125,000000,27.476,28.161,27.069,28.086,12953,0
+TPOR.US,D,20191126,000000,28.602,28.602,28.015,28.296,10069,0
+TPOR.US,D,20191127,000000,28.294,28.492,27.785,28.08,7882,0
+TPOR.US,D,20191129,000000,27.923,28.004,27.429,27.429,4181,0
+TPOR.US,D,20191202,000000,27.279,27.374,26.52,26.52,5563,0
+TPOR.US,D,20191203,000000,25.394,25.654,24.418,24.801,108410,0
+TPOR.US,D,20191204,000000,25.342,25.994,25.302,25.302,21737,0
+TPOR.US,D,20191205,000000,25.164,25.324,25.046,25.276,128763,0
+TPOR.US,D,20191206,000000,26.192,26.558,26.192,26.282,145110,0
+TPOR.US,D,20191209,000000,25.892,26.332,25.892,26.023,6200,0
+TPOR.US,D,20191210,000000,25.944,25.944,25.654,25.671,1284,0
+TPOR.US,D,20191211,000000,25.998,26.122,25.907,26.038,161160,0
+TPOR.US,D,20191212,000000,26.799,27.605,26.669,26.866,130901,0
+TPOR.US,D,20191213,000000,27.107,27.645,26.461,26.764,5149,0
+TPOR.US,D,20191216,000000,26.968,27.924,26.968,27.535,8564,0
+TPOR.US,D,20191217,000000,27.903,27.903,27.511,27.511,8401,0
+TPOR.US,D,20191218,000000,27.227,27.227,26.302,26.868,20428,0
+TPOR.US,D,20191219,000000,26.629,27.152,26.629,27.027,2352,0
+TPOR.US,D,20191220,000000,26.799,27.825,26.799,27.825,7559,0
+TPOR.US,D,20191223,000000,27.934,27.992,27.645,27.825,93412,0
+TPOR.US,D,20191224,000000,27.645,27.745,27.533,27.745,3562,0
+TPOR.US,D,20191226,000000,27.545,27.984,27.485,27.957,10089,0
+TPOR.US,D,20191227,000000,28.027,28.211,27.737,27.844,10004,0
+TPOR.US,D,20191230,000000,27.974,27.974,27.276,27.415,6267,0
+TPOR.US,D,20191231,000000,27.096,27.715,27.096,27.535,3267,0
+TPOR.US,D,20200102,000000,28.084,28.254,27.558,28.251,5501,0
+TPOR.US,D,20200103,000000,26.837,27.805,26.577,27.805,8005,0
+TPOR.US,D,20200106,000000,26.936,27.139,26.528,27.139,5129,0
+TPOR.US,D,20200107,000000,26.936,27.715,26.936,27.481,6491,0
+TPOR.US,D,20200108,000000,27.435,28.7,27.435,28.254,9593,0
+TPOR.US,D,20200109,000000,28.578,28.653,28.261,28.447,3167,0
+TPOR.US,D,20200110,000000,28.386,28.386,28.014,28.127,9167,0
+TPOR.US,D,20200113,000000,28.314,28.687,28.194,28.687,41399,0
+TPOR.US,D,20200114,000000,28.723,29.69,28.723,29.462,9429,0
+TPOR.US,D,20200115,000000,29.66,30.229,29.61,29.73,13555,0
+TPOR.US,D,20200116,000000,30.438,30.658,30.356,30.648,7142,0
+TPOR.US,D,20200117,000000,29.929,30.768,29.805,30.369,6668,0
+TPOR.US,D,20200121,000000,29.67,29.671,28.488,28.643,16110,0
+TPOR.US,D,20200122,000000,28.987,29.032,28.074,28.183,8838,0
+TPOR.US,D,20200123,000000,27.645,29.242,27.236,29.242,8925,0
+TPOR.US,D,20200124,000000,28.613,28.613,27.909,28.55,4545,0
+TPOR.US,D,20200127,000000,27.006,27.006,26.199,26.518,9643,0
+TPOR.US,D,20200128,000000,27.316,27.41,27.033,27.033,5768,0
+TPOR.US,D,20200129,000000,27.306,28.17,27.297,27.326,6389,0
+TPOR.US,D,20200130,000000,26.557,26.763,25.57,26.763,8256,0
+TPOR.US,D,20200131,000000,25.44,25.44,24.482,24.802,12162,0
+TPOR.US,D,20200203,000000,25.291,25.595,24.931,24.937,10422,0
+TPOR.US,D,20200204,000000,25.889,26.462,25.889,26.282,12614,0
+TPOR.US,D,20200205,000000,26.956,27.545,26.956,27.329,11212,0
+TPOR.US,D,20200206,000000,27.166,27.246,27.018,27.018,2096,0
+TPOR.US,D,20200207,000000,27.016,27.026,26.355,26.857,5032,0
+TPOR.US,D,20200210,000000,26.679,26.976,26.557,26.909,7758,0
+TPOR.US,D,20200211,000000,27.465,27.922,27.172,27.179,4237,0
+TPOR.US,D,20200212,000000,27.625,28.111,27.625,28.014,5924,0
+TPOR.US,D,20200213,000000,27.535,27.977,27.066,27.899,3323,0
+TPOR.US,D,20200214,000000,26.936,27.026,26.797,26.919,2624,0
+TPOR.US,D,20200218,000000,26.936,26.986,26.647,26.916,6564,0
+TPOR.US,D,20200219,000000,27.306,27.588,27.306,27.56,2118,0
+TPOR.US,D,20200220,000000,27.445,28.493,27.445,28.243,4820,0
+TPOR.US,D,20200221,000000,28.004,28.004,26.946,27.259,9218,0
+TPOR.US,D,20200224,000000,25.68,25.68,23.595,24.397,17725,0
+TPOR.US,D,20200225,000000,24.125,24.133,21.166,21.231,43440,0
+TPOR.US,D,20200226,000000,21.4,21.731,19.843,20.013,140033,0
+TPOR.US,D,20200227,000000,18.826,20.183,17.244,19.464,37884,0
+TPOR.US,D,20200228,000000,16.67,17.519,16.063,16.775,44036,0
+TPOR.US,D,20200302,000000,17.688,17.688,16.8,17.649,33449,0
+TPOR.US,D,20200303,000000,18.207,18.995,15.899,16.25,56448,0
+TPOR.US,D,20200304,000000,16.98,17.768,16.202,17.742,39616,0
+TPOR.US,D,20200305,000000,16.461,16.461,14.865,14.96,84805,0
+TPOR.US,D,20200306,000000,13.838,15.182,13.311,14.801,74903,0
+TPOR.US,D,20200309,000000,13.319,13.399,10.725,10.734,163169,0
+TPOR.US,D,20200310,000000,11.622,12.061,10.359,12.061,114776,0
+TPOR.US,D,20200311,000000,11.064,11.264,9.976,10.385,56444,0
+TPOR.US,D,20200312,000000,9.348,9.348,7.1034,7.1034,158320,0
+TPOR.US,D,20200313,000000,8.2083,8.9588,7.3318,8.9588,100154,0
+TPOR.US,D,20200316,000000,6.9736,7.6354,6.1057,6.1057,150504,0
+TPOR.US,D,20200317,000000,6.4847,7.5023,6.1156,6.9636,89715,0
+TPOR.US,D,20200318,000000,6.2653,6.2653,4.3286,5.3655,207991,0
+TPOR.US,D,20200319,000000,5.3774,6.5446,4.9883,5.9261,141617,0
+TPOR.US,D,20200320,000000,6.1855,6.7109,5.2378,5.2576,189692,0
+TPOR.US,D,20200323,000000,5.4871,5.7415,4.6391,5.1154,208806,0
+TPOR.US,D,20200324,000000,6.0076,6.9273,5.9976,6.9273,289307,0
+TPOR.US,D,20200325,000000,7.617,8.4966,6.6574,7.3566,459701,0
+TPOR.US,D,20200326,000000,7.8869,8.3867,7.4302,8.2767,264923,0
+TPOR.US,D,20200327,000000,7.597,7.7803,6.7973,7.2171,175770,0
+TPOR.US,D,20200330,000000,7.0172,7.557,6.7111,7.3671,158422,0
+TPOR.US,D,20200331,000000,7.3971,7.6446,7.0472,7.2171,71005,0
+TPOR.US,D,20200401,000000,6.4974,6.6374,5.9976,6.1276,178453,0
+TPOR.US,D,20200402,000000,6.0076,6.4774,5.8727,6.4075,58674,0
+TPOR.US,D,20200403,000000,6.5074,6.5355,5.8677,6.0676,123347,0
+TPOR.US,D,20200406,000000,6.9373,7.477,6.8213,7.3678,147483,0
+TPOR.US,D,20200407,000000,8.3167,8.4966,7.4371,7.5107,227420,0
+TPOR.US,D,20200408,000000,8.0468,8.3767,7.6771,8.3267,133445,0
+TPOR.US,D,20200409,000000,8.7965,9.1364,8.1795,8.5166,189552,0
+TPOR.US,D,20200413,000000,8.6866,8.6866,7.7469,7.9469,128485,0
+TPOR.US,D,20200414,000000,8.5166,8.6966,8.1468,8.3021,111166,0
+TPOR.US,D,20200415,000000,8.0768,8.0768,7.4604,7.7643,112602,0
+TPOR.US,D,20200416,000000,7.8269,7.8269,7.2399,7.7669,99888,0
+TPOR.US,D,20200417,000000,8.5666,8.6366,8.1086,8.4567,163651,0
+TPOR.US,D,20200420,000000,8.1868,8.2168,7.4453,7.6855,168001,0
+TPOR.US,D,20200421,000000,7.2971,7.4071,7.0473,7.2901,87175,0
+TPOR.US,D,20200422,000000,7.7369,7.7591,7.2121,7.2771,70546,0
+TPOR.US,D,20200423,000000,7.607,7.9369,7.477,7.597,74837,0
+TPOR.US,D,20200424,000000,7.8798,8.0118,7.477,7.9635,92299,0
+TPOR.US,D,20200427,000000,8.3367,8.8265,8.1468,8.6666,260751,0
+TPOR.US,D,20200428,000000,9.0864,9.2064,8.6566,8.9165,205188,0
+TPOR.US,D,20200429,000000,9.696,9.836,9.3566,9.656,171114,0
+TPOR.US,D,20200430,000000,9.596,9.596,8.7216,8.8065,255224,0
+TPOR.US,D,20200501,000000,8.2967,8.3467,7.8068,8.0168,962973,0
+TPOR.US,D,20200504,000000,7.547,7.6282,7.1772,7.527,293227,0
+TPOR.US,D,20200505,000000,8.0468,8.1385,7.6672,7.7169,118741,0
+TPOR.US,D,20200506,000000,7.7769,7.871,7.3871,7.3871,59112,0
+TPOR.US,D,20200507,000000,7.537,8.0768,7.537,7.7169,122996,0
+TPOR.US,D,20200508,000000,8.0968,8.6216,8.0968,8.5666,227338,0
+TPOR.US,D,20200511,000000,8.3867,8.5016,8.0471,8.2917,134097,0
+TPOR.US,D,20200512,000000,8.4167,8.4167,7.587,7.587,157383,0
+TPOR.US,D,20200513,000000,7.507,7.537,6.8273,7.0872,169159,0
+TPOR.US,D,20200514,000000,6.7073,7.1672,6.2125,7.1672,120774,0
+TPOR.US,D,20200515,000000,7.0372,7.1772,6.7873,6.9073,57323,0
+TPOR.US,D,20200518,000000,7.7969,8.4966,7.697,8.4267,372210,0
+TPOR.US,D,20200519,000000,8.5266,8.6916,8.1268,8.1368,304064,0
+TPOR.US,D,20200520,000000,8.7265,9.1963,8.6366,8.8965,312682,0
+TPOR.US,D,20200521,000000,8.9964,9.0464,8.5866,8.7765,202224,0
+TPOR.US,D,20200522,000000,8.9265,8.9265,8.5466,8.8565,98156,0
+TPOR.US,D,20200526,000000,9.4962,10.366,9.2563,10.096,662737,0
+TPOR.US,D,20200527,000000,11.076,11.106,10.311,11.066,607736,0
+TPOR.US,D,20200528,000000,11.435,11.435,10.366,10.566,499200,0
+TPOR.US,D,20200529,000000,10.266,10.616,10.086,10.436,264407,0
+TPOR.US,D,20200601,000000,10.526,10.615,10.106,10.435,207016,0
+TPOR.US,D,20200602,000000,10.706,11.126,10.596,10.966,448420,0
+TPOR.US,D,20200603,000000,11.545,12.219,11.465,12.115,612001,0
+TPOR.US,D,20200604,000000,12.395,12.775,11.945,12.635,716716,0
+TPOR.US,D,20200605,000000,14.444,14.594,13.665,13.845,832931,0
+TPOR.US,D,20200608,000000,14.664,14.762,14.094,14.524,958903,0
+TPOR.US,D,20200609,000000,13.605,13.774,13.055,13.615,634398,0
+TPOR.US,D,20200610,000000,13.355,13.355,12.295,12.555,833322,0
+TPOR.US,D,20200611,000000,10.646,11.021,9.541,9.646,652020,0
+TPOR.US,D,20200612,000000,10.876,10.946,9.716,10.426,494427,0
+TPOR.US,D,20200615,000000,9.3063,10.876,9.2243,10.736,227770,0
+TPOR.US,D,20200616,000000,12.095,12.095,10.686,11.026,661505,0
+TPOR.US,D,20200617,000000,11.296,11.339,10.896,10.986,294887,0
+TPOR.US,D,20200618,000000,10.516,11.096,10.516,10.826,188434,0
+TPOR.US,D,20200619,000000,11.196,11.376,10.066,10.356,261249,0
+TPOR.US,D,20200622,000000,10.186,10.338,9.856,10.306,129698,0
+TPOR.US,D,20200623,000000,10.696,10.866,10.376,10.756,150288,0
+TPOR.US,D,20200624,000000,10.526,10.526,9.646,9.776,410531,0
+TPOR.US,D,20200625,000000,9.526,10.096,9.2663,10.096,153789,0
+TPOR.US,D,20200626,000000,9.926,10.035,9.2763,9.4463,415540,0
+TPOR.US,D,20200629,000000,9.606,10.216,9.4564,10.206,159258,0
+TPOR.US,D,20200630,000000,10.216,10.778,10.056,10.596,169459,0
+TPOR.US,D,20200701,000000,11.256,11.805,10.466,10.566,301328,0
+TPOR.US,D,20200702,000000,11.016,11.326,10.776,10.856,194491,0
+TPOR.US,D,20200706,000000,11.376,11.523,11.146,11.395,151834,0
+TPOR.US,D,20200707,000000,10.996,11.316,10.846,11.006,99940,0
+TPOR.US,D,20200708,000000,10.916,11.216,10.776,11.156,133711,0
+TPOR.US,D,20200709,000000,11.276,11.276,10.356,10.506,140812,0
+TPOR.US,D,20200710,000000,10.466,11.166,10.466,11.086,118285,0
+TPOR.US,D,20200713,000000,11.206,11.585,10.866,11.036,331473,0
+TPOR.US,D,20200714,000000,10.786,11.655,10.786,11.585,114516,0
+TPOR.US,D,20200715,000000,12.565,12.755,11.913,12.625,301254,0
+TPOR.US,D,20200716,000000,12.455,12.995,12.305,12.795,173431,0
+TPOR.US,D,20200717,000000,12.985,13.395,12.965,13.265,218076,0
+TPOR.US,D,20200720,000000,13.215,13.215,12.515,12.605,175801,0
+TPOR.US,D,20200721,000000,12.965,13.215,12.745,12.845,159438,0
+TPOR.US,D,20200722,000000,12.725,13.095,12.725,12.835,63547,0
+TPOR.US,D,20200723,000000,12.695,12.885,12.495,12.705,129085,0
+TPOR.US,D,20200724,000000,12.405,12.835,12.405,12.545,96995,0
+TPOR.US,D,20200727,000000,12.545,13.01,12.365,12.915,129752,0
+TPOR.US,D,20200728,000000,12.825,12.915,12.375,12.445,98548,0
+TPOR.US,D,20200729,000000,12.645,13.455,12.645,13.245,98957,0
+TPOR.US,D,20200730,000000,13.235,13.385,12.958,13.175,127636,0
+TPOR.US,D,20200731,000000,13.145,13.705,12.316,13.565,176900,0
+TPOR.US,D,20200803,000000,13.695,13.835,13.405,13.645,163660,0
+TPOR.US,D,20200804,000000,13.675,14.018,13.575,13.934,139555,0
+TPOR.US,D,20200805,000000,14.154,14.554,13.998,14.464,181411,0
+TPOR.US,D,20200806,000000,14.664,15.384,14.477,15.034,156315,0
+TPOR.US,D,20200807,000000,14.874,16.084,14.874,16.074,243681,0
+TPOR.US,D,20200810,000000,16.523,17.523,16.523,17.373,479239,0
+TPOR.US,D,20200811,000000,18.333,18.473,17.363,17.543,594570,0
+TPOR.US,D,20200812,000000,18.253,18.463,17.703,17.773,231625,0
+TPOR.US,D,20200813,000000,17.523,17.793,17.243,17.453,177512,0
+TPOR.US,D,20200814,000000,17.203,18.193,17.106,17.853,250903,0
+TPOR.US,D,20200817,000000,18.113,18.113,17.648,17.863,146820,0
+TPOR.US,D,20200818,000000,18.023,18.023,17.303,17.413,176895,0
+TPOR.US,D,20200819,000000,17.523,18.013,17.394,17.473,141104,0
+TPOR.US,D,20200820,000000,16.903,17.663,16.793,17.473,132562,0
+TPOR.US,D,20200821,000000,17.383,17.872,17.303,17.755,134217,0
+TPOR.US,D,20200824,000000,18.093,18.853,18.023,18.853,208301,0
+TPOR.US,D,20200825,000000,19.242,19.242,18.443,18.723,130559,0
+TPOR.US,D,20200826,000000,18.743,18.863,18.323,18.723,68738,0
+TPOR.US,D,20200827,000000,18.853,19.392,18.853,19.082,190219,0
+TPOR.US,D,20200828,000000,19.342,19.782,19.173,19.762,136267,0
+TPOR.US,D,20200831,000000,19.912,19.992,18.992,18.993,217783,0
+TPOR.US,D,20200901,000000,18.743,19.702,18.486,19.612,105297,0
+TPOR.US,D,20200902,000000,19.722,20.477,19.452,20.342,122141,0
+TPOR.US,D,20200903,000000,20.342,20.572,18.443,18.823,308487,0
+TPOR.US,D,20200904,000000,19.182,19.662,17.783,19.082,457767,0
+TPOR.US,D,20200908,000000,18.503,19.192,17.993,18.373,155644,0
+TPOR.US,D,20200909,000000,18.793,19.652,18.723,19.242,152900,0
+TPOR.US,D,20200910,000000,19.482,19.713,18.703,18.843,139289,0
+TPOR.US,D,20200911,000000,19.122,19.792,18.843,19.482,101106,0
+TPOR.US,D,20200914,000000,20.042,20.142,19.542,19.902,65608,0
+TPOR.US,D,20200915,000000,20.142,20.668,19.912,20.402,173501,0
+TPOR.US,D,20200916,000000,21.521,21.571,20.792,20.922,209724,0
+TPOR.US,D,20200917,000000,19.932,21.282,19.552,20.912,174129,0
+TPOR.US,D,20200918,000000,21.082,21.302,20.072,20.092,134185,0
+TPOR.US,D,20200921,000000,18.923,19.226,17.591,18.543,331594,0
+TPOR.US,D,20200922,000000,18.713,19.112,18.493,18.963,53755,0
+TPOR.US,D,20200923,000000,19.172,20.082,18.193,18.388,99059,0
+TPOR.US,D,20200924,000000,18.123,19.111,17.638,18.478,111220,0
+TPOR.US,D,20200925,000000,18.303,19.492,18.235,19.272,100004,0
+TPOR.US,D,20200928,000000,20.092,20.482,19.957,20.162,118784,0
+TPOR.US,D,20200929,000000,20.462,20.462,19.412,19.422,131639,0
+TPOR.US,D,20200930,000000,19.572,20.272,18.743,19.002,125449,0
+TPOR.US,D,20201001,000000,19.492,19.662,18.703,18.913,108059,0
+TPOR.US,D,20201002,000000,18.153,19.872,17.763,19.392,138556,0
+TPOR.US,D,20201005,000000,19.872,20.462,19.762,20.352,155084,0
+TPOR.US,D,20201006,000000,20.602,21.192,19.772,19.822,195085,0
+TPOR.US,D,20201007,000000,20.742,21.649,20.532,21.372,158409,0
+TPOR.US,D,20201008,000000,21.911,21.991,21.102,21.831,103823,0
+TPOR.US,D,20201009,000000,22.441,22.701,21.826,22.371,136796,0
+TPOR.US,D,20201012,000000,22.911,22.911,22.344,22.441,154019,0
+TPOR.US,D,20201013,000000,22.041,22.521,21.821,21.911,136191,0
+TPOR.US,D,20201014,000000,22.291,22.921,22.291,22.501,186279,0
+TPOR.US,D,20201015,000000,21.591,23.041,21.472,23.021,104830,0
+TPOR.US,D,20201016,000000,23.271,23.271,22.196,22.211,136197,0
+TPOR.US,D,20201019,000000,22.291,23.041,21.292,21.422,109418,0
+TPOR.US,D,20201020,000000,21.971,23.111,21.796,22.321,100591,0
+TPOR.US,D,20201021,000000,22.201,22.548,21.442,21.492,172168,0
+TPOR.US,D,20201022,000000,21.511,21.962,21.172,21.611,83912,0
+TPOR.US,D,20201023,000000,22.091,22.441,21.768,22.401,98174,0
+TPOR.US,D,20201026,000000,21.731,21.731,20.132,20.772,184065,0
+TPOR.US,D,20201027,000000,20.982,20.982,19.732,19.842,81941,0
+TPOR.US,D,20201028,000000,18.403,18.483,17.263,17.283,228003,0
+TPOR.US,D,20201029,000000,17.293,18.913,17.293,18.463,115863,0
+TPOR.US,D,20201030,000000,17.993,18.613,17.458,18.083,182328,0
+TPOR.US,D,20201102,000000,18.643,18.933,17.933,18.633,181699,0
+TPOR.US,D,20201103,000000,19.432,20.596,19.352,20.382,262294,0
+TPOR.US,D,20201104,000000,20.392,21.159,19.382,19.402,179630,0
+TPOR.US,D,20201105,000000,20.292,21.282,20.132,20.932,154983,0
+TPOR.US,D,20201106,000000,20.962,21.132,20.312,20.542,63230,0
+TPOR.US,D,20201109,000000,23.991,24.67,21.752,22.101,363557,0
+TPOR.US,D,20201110,000000,22.371,23.48,21.531,23.271,138556,0
+TPOR.US,D,20201111,000000,23.741,23.883,22.201,22.741,121253,0
+TPOR.US,D,20201112,000000,21.931,22.651,21.242,21.741,132355,0
+TPOR.US,D,20201113,000000,22.111,23.241,22.111,23.161,129210,0
+TPOR.US,D,20201116,000000,24.88,25.03,23.698,24.93,229112,0
+TPOR.US,D,20201117,000000,24.6,25.31,23.691,25.18,102098,0
+TPOR.US,D,20201118,000000,25.61,26.3,24.603,24.67,136137,0
+TPOR.US,D,20201119,000000,24.33,24.73,23.61,24.6,103623,0
+TPOR.US,D,20201120,000000,24.62,24.89,23.821,23.961,92125,0
+TPOR.US,D,20201123,000000,24.68,25.16,24.35,25.11,117006,0
+TPOR.US,D,20201124,000000,25.88,27.191,25.63,26.859,160249,0
+TPOR.US,D,20201125,000000,26.759,26.759,25.588,26.3,144093,0
+TPOR.US,D,20201127,000000,26.699,26.699,25.78,25.9,111530,0
+TPOR.US,D,20201130,000000,25.77,26.172,24.75,25.17,133891,0
+TPOR.US,D,20201201,000000,26.24,26.619,25.51,25.52,92320,0
+TPOR.US,D,20201202,000000,25.2,26.03,25.1,25.84,68707,0
+TPOR.US,D,20201203,000000,25.97,26.839,25.96,26.1,47183,0
+TPOR.US,D,20201204,000000,26.55,27.039,26.41,27.039,101015,0
+TPOR.US,D,20201207,000000,26.799,27.309,26.44,26.859,112493,0
+TPOR.US,D,20201208,000000,26.49,27.489,26.49,27.249,134141,0
+TPOR.US,D,20201209,000000,27.619,28.055,26.669,27.329,102275,0
+TPOR.US,D,20201210,000000,26.669,27.089,26.07,26.659,123780,0
+TPOR.US,D,20201211,000000,26.04,26.859,26.04,26.54,70974,0
+TPOR.US,D,20201214,000000,27.419,28.029,24.73,24.8,144808,0
+TPOR.US,D,20201215,000000,25.49,25.657,24.5,25.39,123878,0
+TPOR.US,D,20201216,000000,25.42,25.755,25.04,25.48,75025,0
+TPOR.US,D,20201217,000000,25.79,26.38,25.37,26.29,96337,0
+TPOR.US,D,20201218,000000,26.12,26.27,25.24,25.89,95746,0
+TPOR.US,D,20201221,000000,24.7,25.64,24.28,25.29,135440,0
+TPOR.US,D,20201222,000000,25.41,25.448,24.96,25.21,84596,0
+TPOR.US,D,20201223,000000,25.4,25.9799,25.28,25.56,83472,0
+TPOR.US,D,20201224,000000,25.83,25.83,25.05,25.55,20729,0
+TPOR.US,D,20201228,000000,25.98,26.35,25.48,25.58,60581,0
+TPOR.US,D,20201229,000000,25.91,25.973,24.7,25,46819,0
+TPOR.US,D,20201230,000000,24.96,25.4021,24.96,25.24,31209,0
+TPOR.US,D,20201231,000000,25.4,25.5,24.9,25.5,23440,0
+TPOR.US,D,20210104,000000,25.58,25.67,23.27,23.78,138201,0
+TPOR.US,D,20210105,000000,23.51,24.91,23.51,24.51,67160,0
+TPOR.US,D,20210106,000000,24.84,27.04,24.55,26.62,175854,0
+TPOR.US,D,20210107,000000,27,27.6,26.71,27.24,87345,0
+TPOR.US,D,20210108,000000,27.24,28.3667,27.24,27.67,113667,0
+TPOR.US,D,20210111,000000,26.87,27.98,26.8,27.62,100052,0
+TPOR.US,D,20210112,000000,27.74,29.1,27.191,28.75,76052,0
+TPOR.US,D,20210113,000000,28.77,28.87,27.7601,28.26,41291,0
+TPOR.US,D,20210114,000000,28.77,29.75,28.77,29.18,80298,0
+TPOR.US,D,20210115,000000,28.32,28.51,27.2964,28.04,71292,0
+TPOR.US,D,20210119,000000,28.58,29.0466,27.66,27.68,114742,0
+TPOR.US,D,20210120,000000,27.88,29.24,27.7317,29.11,73484,0
+TPOR.US,D,20210121,000000,28.71,29.04,27.68,27.71,86594,0
+TPOR.US,D,20210122,000000,27.5,27.6805,26.55,27.42,54045,0
+TPOR.US,D,20210125,000000,26.92,27.38,25.7,27.37,142817,0
+TPOR.US,D,20210126,000000,27.37,27.66,25.93,26.07,47956,0
+TPOR.US,D,20210127,000000,25.07,25.1599,23.3,23.9,183894,0
+TPOR.US,D,20210128,000000,24.66,25.44,24.488,24.6,95881,0
+TPOR.US,D,20210129,000000,24.5,24.5,22.56,22.63,153004,0
+TPOR.US,D,20210201,000000,23.3,23.665,22.75,23.59,81762,0
+TPOR.US,D,20210202,000000,24.6,25.512,24.405,25.2,87290,0
+TPOR.US,D,20210203,000000,25.32,25.392,24.621,25.18,55782,0
+TPOR.US,D,20210204,000000,25.3265,26.25,25.11,26.23,68391,0
+TPOR.US,D,20210205,000000,26.67,27,26.59,26.8,60620,0
+TPOR.US,D,20210208,000000,26.97,27.355,26.73,27.31,79412,0
+TPOR.US,D,20210209,000000,26.97,28.01,26.64,27.85,74822,0
+TPOR.US,D,20210210,000000,28.01,28.3,27.385,27.8,66448,0
+TPOR.US,D,20210211,000000,27.81,27.9,26.85,27.87,66366,0
+TPOR.US,D,20210212,000000,27.55,29.28,27.55,29.26,105731,0
+TPOR.US,D,20210216,000000,29.53,29.8399,29,29.32,75971,0
+TPOR.US,D,20210217,000000,29.05,29.05,27.7,28.77,54170,0
+TPOR.US,D,20210218,000000,28,28.525,27.4525,28.44,67859,0
+TPOR.US,D,20210219,000000,28.89,30.2199,28.89,29.89,124164,0
+TPOR.US,D,20210222,000000,29.48,31.62,29.48,30.73,174072,0
+TPOR.US,D,20210223,000000,30.81,31.17,29.45,30.85,142266,0
+TPOR.US,D,20210224,000000,31.08,32.8895,30.88,32.45,145692,0
+TPOR.US,D,20210225,000000,32.52,32.52,30.13,30.69,103618,0
+TPOR.US,D,20210226,000000,30.86,31.35,29.4,30.36,107373,0
+TPOR.US,D,20210301,000000,31.5,32.73,31.5,32.29,108146,0
+TPOR.US,D,20210302,000000,32.34,32.68,31.6499,31.98,42847,0
+TPOR.US,D,20210303,000000,32,32.79,31.41,31.85,64069,0
+TPOR.US,D,20210304,000000,31.54,31.76,28.25,29.53,159899,0
+TPOR.US,D,20210305,000000,30.35,32.49,28.475,32.29,99686,0
+TPOR.US,D,20210308,000000,32.98,34.89,32.68,32.96,243790,0
+TPOR.US,D,20210309,000000,33.71,34.4399,33.0743,33.43,126547,0
+TPOR.US,D,20210310,000000,34.23,34.56,33.0111,33.96,118175,0
+TPOR.US,D,20210311,000000,34.74,35.35,34.01,35.1,129779,0
+TPOR.US,D,20210312,000000,35.45,36.26,35.2,36.19,76028,0
+TPOR.US,D,20210315,000000,36.95,37,35.32,36.75,139948,0
+TPOR.US,D,20210316,000000,37.02,37.02,34.61,34.94,121909,0
+TPOR.US,D,20210317,000000,34.8,36.29,34.22,36.02,92659,0
+TPOR.US,D,20210318,000000,36.17,37.635,35.8301,36.02,150363,0
+TPOR.US,D,20210319,000000,36.68,37.05,35.3119,36.2,103894,0
+TPOR.US,D,20210322,000000,38,38.39,35.9862,36.16,133810,0
+TPOR.US,D,20210323,000000,35.52,36.675,33.681,34.07,238851,0
+TPOR.US,D,20210324,000000,34.53,36.65,34.53,35.23,212171,0
+TPOR.US,D,20210325,000000,34.56,37.1396,33.851,36.99,176027,0
+TPOR.US,D,20210326,000000,37.5,39.42,37.22,39.42,209914,0
+TPOR.US,D,20210329,000000,39.19,39.9599,38.32,38.81,128441,0
+TPOR.US,D,20210330,000000,39.05,40.8,39,40.36,175568,0
+TPOR.US,D,20210331,000000,40.79,40.79,39,39.7,206957,0
+TPOR.US,D,20210401,000000,40.23,40.6,39.5,40.57,135666,0
+TPOR.US,D,20210405,000000,41.68,42.5201,41.5845,41.71,173806,0
+TPOR.US,D,20210406,000000,41.96,42.38,41.21,41.3,137535,0
+TPOR.US,D,20210407,000000,41.65,41.65,40.5,40.91,102222,0
+TPOR.US,D,20210408,000000,41,41.42,39.7,40.8,133821,0
+TPOR.US,D,20210409,000000,40.73,41.87,40.73,41.87,76604,0
+TPOR.US,D,20210412,000000,41.71,42.56,41.45,42.36,100876,0
+TPOR.US,D,20210413,000000,42.07,42.07,40.31,41.42,151191,0
+TPOR.US,D,20210414,000000,41.78,42.18,41.27,41.64,103752,0
+TPOR.US,D,20210415,000000,42.05,42.3,41.1289,41.92,103999,0
+TPOR.US,D,20210416,000000,42.5,43.29,41.58,41.96,120139,0
+TPOR.US,D,20210419,000000,41.3,41.5,40.37,40.85,153486,0
+TPOR.US,D,20210420,000000,41.98,43.08,40.55,41.78,133358,0
+TPOR.US,D,20210421,000000,41.75,43.6199,41.355,42.77,72216,0
+TPOR.US,D,20210422,000000,42.88,43.74,41.76,41.88,168664,0
+TPOR.US,D,20210423,000000,42.27,43.92,42.15,43.62,99139,0
+TPOR.US,D,20210426,000000,44.29,44.8,43.05,43.31,150092,0
+TPOR.US,D,20210427,000000,44.54,45.7,44.54,45.2,168939,0
+TPOR.US,D,20210428,000000,45.4,45.7985,44.65,45.04,101923,0
+TPOR.US,D,20210429,000000,45.7,46.3,45.35,46.15,168128,0
+TPOR.US,D,20210430,000000,45.45,46.1888,44.74,45.45,118652,0
+TPOR.US,D,20210503,000000,46.13,48.36,46.13,47.93,251738,0
+TPOR.US,D,20210504,000000,47.33,48.16,46.6,47.93,133125,0
+TPOR.US,D,20210505,000000,48.6,49.21,48.0015,48.29,93469,0
+TPOR.US,D,20210506,000000,48.67,49.02,47.02,49.02,222662,0
+TPOR.US,D,20210507,000000,49.11,51.1,48.5224,51.1,209297,0
+TPOR.US,D,20210510,000000,51.74,53.17,50.85,51.02,325821,0
+TPOR.US,D,20210511,000000,47.74,49.599,46.72,48.81,354694,0
+TPOR.US,D,20210512,000000,47.42,48.66,45.12,45.35,273002,0
+TPOR.US,D,20210513,000000,45.8,48.98,45.6,48.46,250591,0
+TPOR.US,D,20210514,000000,49.37,50.9683,49.06,50.48,280571,0
+TPOR.US,D,20210517,000000,50.31,50.53,49,49.65,144306,0
+TPOR.US,D,20210518,000000,49.89,50.41,47.89,47.89,183465,0
+TPOR.US,D,20210519,000000,45.92,47.3,44.7,47.04,250534,0
+TPOR.US,D,20210520,000000,47.92,48,45.9422,46.34,139574,0
+TPOR.US,D,20210521,000000,47.1,47.9999,46.3449,46.45,201133,0
+TPOR.US,D,20210524,000000,47.73,47.82,46.62,47.67,102202,0
+TPOR.US,D,20210525,000000,48,48.91,46.07,46.26,182717,0
+TPOR.US,D,20210526,000000,46.5,47.5,46.39,47.45,124467,0
+TPOR.US,D,20210527,000000,47.85,49.15,47.85,48.61,150969,0
+TPOR.US,D,20210528,000000,49.62,49.62,48.0896,48.96,128138,0
+TPOR.US,D,20210601,000000,50,50.3164,48.84,49.1,120066,0
+TPOR.US,D,20210602,000000,49.5,49.5,47.5,47.84,196440,0
+TPOR.US,D,20210603,000000,47.06,47.76,46.04,47.22,130314,0
+TPOR.US,D,20210604,000000,47.66,47.66,45.38,46.45,218950,0
+TPOR.US,D,20210607,000000,46.57,46.93,45.49,46.09,214780,0
+TPOR.US,D,20210608,000000,46.24,46.5562,45.1,46.43,176663,0
+TPOR.US,D,20210609,000000,46.47,46.47,44.5,44.79,260252,0
+TPOR.US,D,20210610,000000,45.08,45.8,43.6,43.82,241557,0
+TPOR.US,D,20210611,000000,44.62,45.04,44.48,44.99,148128,0
+TPOR.US,D,20210614,000000,45.3,45.549,43.39,44.01,117878,0
+TPOR.US,D,20210615,000000,44.35,45.11,43.62,44.91,68905,0
+TPOR.US,D,20210616,000000,44.97,45.07,42.8,43.49,115577,0
+TPOR.US,D,20210617,000000,43.25,43.49,39.74,40.72,292420,0
+TPOR.US,D,20210618,000000,39.62,39.894,38.67,39.02,166551,0
+TPOR.US,D,20210621,000000,39.94,41.54,39.94,41.33,209778,0
+TPOR.US,D,20210622,000000,41.58,42.0493,40.67,41.69,126147,0
+TPOR.US,D,20210623,000000,42.06,42.14,41.25,41.39,125706,0
+TPOR.US,D,20210624,000000,41.88,42.02,41.0801,42,202714,0
+TPOR.US,D,20210625,000000,41.91,42.2,41.06,42,129637,0
+TPOR.US,D,20210628,000000,42.01,42.01,39.9407,40.7,163050,0
+TPOR.US,D,20210629,000000,41,41.17,40.32,40.9,116724,0
+TPOR.US,D,20210630,000000,40.9,41.32,40.6,41.09,87516,0
+TPOR.US,D,20210701,000000,41.43,42.76,41.4,42.76,174649,0
+TPOR.US,D,20210702,000000,43,43,42.13,42.43,113135,0
+TPOR.US,D,20210706,000000,42.43,42.43,39.902,41.12,138777,0
+TPOR.US,D,20210707,000000,40.8,41.9609,40.71,41.78,111664,0
+TPOR.US,D,20210708,000000,38.8,38.941,37.11,37.72,363911,0
+TPOR.US,D,20210709,000000,39.24,40.775,39,40.62,132019,0
+TPOR.US,D,20210712,000000,40.3,40.54,39.289,40.27,100509,0
+TPOR.US,D,20210713,000000,39.87,40.115,39.04,39.17,163293,0
+TPOR.US,D,20210714,000000,39.65,40.425,38.96,39.29,115392,0
+TPOR.US,D,20210715,000000,38.63,40.02,38.6,39.34,113275,0
+TPOR.US,D,20210716,000000,39.74,39.74,37.4801,37.69,89979,0
+TPOR.US,D,20210719,000000,35.76,36.0501,34.4327,35.92,180410,0
+TPOR.US,D,20210720,000000,36.34,38.3363,36,38.04,126132,0
+TPOR.US,D,20210721,000000,38.62,39.71,38.5,39.15,110641,0
+TPOR.US,D,20210722,000000,39.39,39.39,38.5707,38.8,239649,0
+TPOR.US,D,20210723,000000,39.17,39.79,38.69,39.59,93348,0
+TPOR.US,D,20210726,000000,39.05,40.19,39.05,39.69,66127,0
+TPOR.US,D,20210727,000000,38.75,38.75,36.47,37.15,157859,0
+TPOR.US,D,20210728,000000,37.45,37.45,35.423,36.5,140716,0
+TPOR.US,D,20210729,000000,36.99,37.75,36.9282,37.33,102785,0
+TPOR.US,D,20210730,000000,36.94,37.5,36.57,37.23,99262,0
+TPOR.US,D,20210802,000000,37.46,38.45,36.4301,36.56,112132,0
+TPOR.US,D,20210803,000000,36.8,38.1,35.8,38.06,93641,0
+TPOR.US,D,20210804,000000,37.48,37.48,35.5,35.5,182645,0
+TPOR.US,D,20210805,000000,36.03,36.8,35.8999,36.79,121457,0
+TPOR.US,D,20210806,000000,37,37.7999,36.98,37.47,138336,0
+TPOR.US,D,20210809,000000,37.41,37.41,36.06,36.24,143285,0
+TPOR.US,D,20210810,000000,36.84,38.4538,36.84,38.2,162912,0
+TPOR.US,D,20210811,000000,38.4,40.2,38.01,40.2,273243,0
+TPOR.US,D,20210812,000000,40.06,40.5,39.3502,40.5,160918,0
+TPOR.US,D,20210813,000000,40.25,40.88,40.2,40.68,194061,0
+TPOR.US,D,20210816,000000,39.86,41.16,39.65,41.16,170000,0
+TPOR.US,D,20210817,000000,39.99,40.24,38.54,39.85,126236,0
+TPOR.US,D,20210818,000000,39.44,40.66,38.81,38.94,80282,0
+TPOR.US,D,20210819,000000,37.72,38.6599,36.6,37.46,144363,0
+TPOR.US,D,20210820,000000,37.42,37.9481,37.09,37.79,76451,0
+TPOR.US,D,20210823,000000,38.31,39.45,38.31,38.89,69640,0
+TPOR.US,D,20210824,000000,39.09,39.73,38.95,39.12,135664,0
+TPOR.US,D,20210825,000000,39,40.14,38.87,39.88,77786,0
+TPOR.US,D,20210826,000000,39.48,39.79,38.77,39.1,67238,0
+TPOR.US,D,20210827,000000,39.5,40.67,38.89,40.43,137416,0
+TPOR.US,D,20210830,000000,40.24,40.5,39.71,39.97,58856,0
+TPOR.US,D,20210831,000000,40.02,40.218,38.3001,38.57,124797,0
+TPOR.US,D,20210901,000000,38.66,39.7062,38.05,39.3,86895,0
+TPOR.US,D,20210902,000000,39.42,40.75,39.42,40.55,90441,0
+TPOR.US,D,20210903,000000,40.14,40.5809,39.2119,39.32,65143,0
+TPOR.US,D,20210907,000000,39.46,39.59,38.3345,38.58,70283,0
+TPOR.US,D,20210908,000000,38.33,38.5,37.4,38.14,75318,0
+TPOR.US,D,20210909,000000,37.85,38.39,36.45,36.87,130041,0
+TPOR.US,D,20210910,000000,37.67,37.67,36.2701,36.34,93821,0
+TPOR.US,D,20210913,000000,37.24,37.2462,36.21,36.88,71981,0
+TPOR.US,D,20210914,000000,37.16,37.16,35.41,35.7,94618,0
+TPOR.US,D,20210915,000000,35.7,36.9054,35.69,36.72,102873,0
+TPOR.US,D,20210916,000000,36.72,37.755,36.72,36.98,103355,0
+TPOR.US,D,20210917,000000,36.76,37.11,35.32,35.48,103074,0
+TPOR.US,D,20210920,000000,33.83,34.59,33.051,34.22,153214,0
+TPOR.US,D,20210921,000000,34.6,35.0299,33.4,34.08,82938,0
+TPOR.US,D,20210922,000000,33.86,34.2,33.4101,33.6,78603,0
+TPOR.US,D,20210923,000000,34.25,35.54,34.06,35.18,97440,0
+TPOR.US,D,20210924,000000,34.81,36.295,34.81,35.97,113703,0
+TPOR.US,D,20210927,000000,35.99,37.7785,35.99,36.96,123139,0
+TPOR.US,D,20210928,000000,36.39,37.283,35.53,35.7,151286,0
+TPOR.US,D,20210929,000000,36.06,36.06,35.13,35.21,71892,0
+TPOR.US,D,20210930,000000,35.53,35.53,33.42,33.46,103074,0
+TPOR.US,D,20211001,000000,34.02,35.714,33.28,35.31,108748,0
+TPOR.US,D,20211004,000000,35.23,36.0699,34.512,34.93,72858,0
+TPOR.US,D,20211005,000000,35.18,37.176,34.7773,36.79,102721,0
+TPOR.US,D,20211006,000000,35.64,37.4379,35.09,37.39,86616,0
+TPOR.US,D,20211007,000000,37.95,38.64,36.88,37.01,179246,0
+TPOR.US,D,20211008,000000,37.05,38.1,37,38.04,74476,0
+TPOR.US,D,20211011,000000,37.84,38.74,37.67,37.75,87241,0
+TPOR.US,D,20211012,000000,37.82,38.79,37.76,38.7,98767,0
+TPOR.US,D,20211013,000000,38.83,38.83,37.5,38.59,90505,0
+TPOR.US,D,20211014,000000,38.93,40.3669,38.88,40.36,256947,0
+TPOR.US,D,20211015,000000,40.66,42.7699,40.63,42.4,494211,0
+TPOR.US,D,20211018,000000,41.68,43.6599,41.68,43.16,270859,0
+TPOR.US,D,20211019,000000,43.49,43.68,42.8879,43.31,83161,0
+TPOR.US,D,20211020,000000,43.22,44.7299,43.22,44.67,135731,0
+TPOR.US,D,20211021,000000,44.75,46,44.7,45.99,158245,0
+TPOR.US,D,20211022,000000,46.01,47.7599,46.01,47.42,157012,0
+TPOR.US,D,20211025,000000,47.84,49.2,47.3547,48.3,146822,0
+TPOR.US,D,20211026,000000,49.4,50.45,48.86,48.91,178881,0
+TPOR.US,D,20211027,000000,49.1,49.72,46.78,46.98,186558,0
+TPOR.US,D,20211028,000000,47.29,48.69,47.29,48.69,54344,0
+TPOR.US,D,20211029,000000,48.18,49.12,47.48,48.55,58394,0
+TPOR.US,D,20211101,000000,49.16,49.5168,48.11,48.81,54674,0
+TPOR.US,D,20211102,000000,49,69.99,48.81,58.82,829793,0
+TPOR.US,D,20211103,000000,56.07,57.5,54.3524,57.1,184481,0
+TPOR.US,D,20211104,000000,57.05,58.45,55.6616,55.8,87981,0
+TPOR.US,D,20211105,000000,57.86,58.73,56.1609,56.96,100383,0
+TPOR.US,D,20211108,000000,58.44,58.78,56.79,57.53,139962,0
+TPOR.US,D,20211109,000000,57.8,57.85,54.67,55.14,89883,0
+TPOR.US,D,20211110,000000,54.57,55.861,53.748,54.45,71329,0
+TPOR.US,D,20211111,000000,55.19,56.34,54.2569,55.6,50115,0
+TPOR.US,D,20211112,000000,56.27,57.3597,55.49,56.13,72582,0
+TPOR.US,D,20211115,000000,57.2,57.25,55.7801,56.2,54376,0
+TPOR.US,D,20211116,000000,55.9,57.1655,55.38,56.4,35647,0
+TPOR.US,D,20211117,000000,56.2,56.2,53.73,54.04,68553,0
+TPOR.US,D,20211118,000000,54.85,54.85,51.03,53.48,70301,0
+TPOR.US,D,20211119,000000,52.84,54.2958,52.0275,53.73,57577,0
+TPOR.US,D,20211122,000000,54.15,57.9,54.15,55.94,137089,0
+TPOR.US,D,20211123,000000,56.24,57.4999,55.5757,57.19,61886,0
+TPOR.US,D,20211124,000000,56.41,57.1399,56.0871,56.85,28056,0
+TPOR.US,D,20211126,000000,52.03,52.09,49.5,50.79,134508,0
+TPOR.US,D,20211129,000000,52.44,53.2,51.2516,52.1,69244,0
+TPOR.US,D,20211130,000000,50.02,50.63,46.85,47.12,128204,0
+TPOR.US,D,20211201,000000,49.55,50.4825,44.03,44.03,117136,0
+TPOR.US,D,20211202,000000,44.1,48.4499,43.79,47.79,81455,0
+TPOR.US,D,20211203,000000,48.28,49.3669,46.584,47.96,62810,0
+TPOR.US,D,20211206,000000,48.75,52.4299,48.67,51.17,132596,0
+TPOR.US,D,20211207,000000,53,53.76,51.01,51.48,91546,0
+TPOR.US,D,20211208,000000,52.08,52.08,50.25,50.99,64623,0
+TPOR.US,D,20211209,000000,50.22,51.9385,49.715,51.13,34887,0
+TPOR.US,D,20211210,000000,51.95,52.0812,50.6415,51.86,30251,0
+TPOR.US,D,20211213,000000,51.6,51.6,49.2501,50.18,40094,0
+TPOR.US,D,20211214,000000,49.11,50.32,47.88,48.17,65230,0
+TPOR.US,D,20211215,000000,48.61,49.49,47.731,49.15,44959,0
+TPOR.US,D,20211216,000000,49.83,50.813,47.75,48.15,35959,0
+TPOR.US,D,20211217,000000,48.04,49.185,46.4043,46.46,49416,0
+TPOR.US,D,20211220,000000,44.64,45,43.11,44.55,71481,0
+TPOR.US,D,20211221,000000,46.11,47.77,45.8039,47.77,46279,0
+TPOR.US,D,20211222,000000,47.66,48.2034,47.24,47.74,21893,0
+TPOR.US,D,20211223,000000,48.2,50.18,48.2,49.79,118397,0
+TPOR.US,D,20211227,000000,49.84,51.6,49.26,51.5,66932,0
+TPOR.US,D,20211228,000000,51.97,52.5,51.4804,51.56,31445,0
+TPOR.US,D,20211229,000000,51.6,52.6067,51.1,52.28,29881,0
+TPOR.US,D,20211230,000000,52.44,52.9539,51.27,51.46,36693,0
+TPOR.US,D,20211231,000000,51.19,52.97,50.81,52.32,46970,0
+TPOR.US,D,20220103,000000,52.9,53.65,49.835,50.62,73137,0
+TPOR.US,D,20220104,000000,51.38,53.5199,51.38,53.17,83684,0
+TPOR.US,D,20220105,000000,53.54,53.61,50.76,51,70076,0
+TPOR.US,D,20220106,000000,51.2,51.7536,50.0159,51.15,23886,0
+TPOR.US,D,20220107,000000,51.11,51.3442,49.685,50.38,31073,0
+TPOR.US,D,20220110,000000,49.61,49.61,46.45,47.98,66833,0
+TPOR.US,D,20220111,000000,48.18,48.18,45.8064,47.74,44827,0
+TPOR.US,D,20220112,000000,48.27,48.91,47.11,47.55,31900,0
+TPOR.US,D,20220113,000000,48,49.23,47.475,47.87,37269,0
+TPOR.US,D,20220114,000000,46.96,47.28,45.37,47.02,39907,0
+TPOR.US,D,20220118,000000,45.73,45.73,44.01,44.78,58679,0
+TPOR.US,D,20220119,000000,45.33,45.6345,43.88,44.28,21954,0
+TPOR.US,D,20220120,000000,44.44,46.7,43.51,43.6,41275,0
+TPOR.US,D,20220121,000000,43,44.0699,41,41.38,60905,0
+TPOR.US,D,20220124,000000,39.98,43.1,38.22,42.89,149857,0
+TPOR.US,D,20220125,000000,41.56,41.77,39,40.81,45729,0
+TPOR.US,D,20220126,000000,41.69,43.4699,38.5,39.21,50549,0
+TPOR.US,D,20220127,000000,40.425,41.8206,37.25,37.67,45198,0
+TPOR.US,D,20220128,000000,37.0556,39.49,36.435,39.4,21992,0
+TPOR.US,D,20220131,000000,39.19,41.37,38.65,41.35,28708,0
+TPOR.US,D,20220201,000000,42.76,45,42.76,44.09,64986,0
+TPOR.US,D,20220202,000000,43.99,45.25,42.97,45.19,65632,0
+TPOR.US,D,20220203,000000,43.78,45.4099,42.85,43.05,20461,0
+TPOR.US,D,20220204,000000,42.13,42.6,39.65,40.76,52903,0
+TPOR.US,D,20220207,000000,41.42,41.5369,40.37,40.55,14906,0
+TPOR.US,D,20220208,000000,41.2,42.43,40.9,41.9,24450,0
+TPOR.US,D,20220209,000000,43.12,44.41,43.12,44.37,33337,0
+TPOR.US,D,20220210,000000,43.22,44.6843,41.42,42.19,69556,0
+TPOR.US,D,20220211,000000,42.01,42.4354,38.27,38.94,62639,0
+TPOR.US,D,20220214,000000,38.97,40.3014,38.94,39.93,54250,0
+TPOR.US,D,20220215,000000,40.9,41.4207,40,40.46,24232,0
+TPOR.US,D,20220216,000000,40.38,41.53,39.54,41.21,19950,0
+TPOR.US,D,20220217,000000,40.06,40.237,38.65,38.89,46333,0
+TPOR.US,D,20220218,000000,38.7,40.34,38.11,38.74,26294,0
+TPOR.US,D,20220222,000000,38.7,38.94,36.28,36.93,49129,0
+TPOR.US,D,20220223,000000,37.73,37.73,35.11,35.37,36639,0
+TPOR.US,D,20220224,000000,32.88,37.7327,32.19,37.36,89750,0
+TPOR.US,D,20220225,000000,37.83,40.92,37.83,40.39,41478,0
+TPOR.US,D,20220228,000000,38.84,41.1589,38.22,40.94,36690,0
+TPOR.US,D,20220301,000000,40.3,41.07,38.22,38.89,23192,0
+TPOR.US,D,20220302,000000,39.64,42.64,39.64,41.95,47535,0
+TPOR.US,D,20220303,000000,42.3,43.58,41.38,41.83,60751,0
+TPOR.US,D,20220304,000000,41.03,41.9437,40.126,41.73,42433,0
+TPOR.US,D,20220307,000000,41.11,41.4,36.87,37.07,38685,0
+TPOR.US,D,20220308,000000,37.11,39.4465,35.59,36.62,48592,0
+TPOR.US,D,20220309,000000,38.89,40,38.45,39.64,27750,0
+TPOR.US,D,20220310,000000,38.21,41.02,38.21,40.95,25894,0
+TPOR.US,D,20220311,000000,41.74,42.4,40.15,40.26,23699,0
+TPOR.US,D,20220314,000000,40.86,41.9426,38.34,39.36,34395,0
+TPOR.US,D,20220315,000000,40.69,42.48,40.38,42.36,41009,0
+TPOR.US,D,20220316,000000,43.54,49.39,43.54,49.36,103692,0
+TPOR.US,D,20220317,000000,48.38,51.35,47.5518,51.25,79091,0
+TPOR.US,D,20220318,000000,50.45,50.51,48.0044,50.24,54017,0
+TPOR.US,D,20220321,000000,50.24,51.13,48.0872,49.47,58036,0
+TPOR.US,D,20220322,000000,50.32,51.25,49.53,50.56,25039,0
+TPOR.US,D,20220323,000000,49.71,49.84,47.92,47.94,37146,0
+TPOR.US,D,20220324,000000,48.17,49.03,48.17,48.83,18166,0
+TPOR.US,D,20220325,000000,48.99,49.38,47.18,49.33,42553,0
+TPOR.US,D,20220328,000000,49.63,50.205,48.65,50.19,19829,0
+TPOR.US,D,20220329,000000,51.27,52.49,50.5,52.35,58374,0
+TPOR.US,D,20220330,000000,52.08,52.08,50.5,50.74,21148,0
+TPOR.US,D,20220331,000000,51.419,51.419,48.35,48.57,18786,0
+TPOR.US,D,20220401,000000,49.16,49.33,41,41.55,162377,0
+TPOR.US,D,20220404,000000,41.79,41.79,40.06,41.34,110711,0
+TPOR.US,D,20220405,000000,40.89,41.1967,37.63,37.83,86402,0
+TPOR.US,D,20220406,000000,36.705,36.72,33.31,34.12,152424,0
+TPOR.US,D,20220407,000000,34.39,34.79,32.06,34.52,134758,0
+TPOR.US,D,20220408,000000,33.94,34.72,32.8819,33.41,87328,0
+TPOR.US,D,20220411,000000,33.26,35.12,32.86,33.98,80559,0
+TPOR.US,D,20220412,000000,34.55,35.79,33.45,33.99,80419,0
+TPOR.US,D,20220413,000000,34.58,36.18,34.5192,36.02,62531,0
+TPOR.US,D,20220414,000000,36.32,36.75,35.5,36.06,32347,0
+TPOR.US,D,20220418,000000,35.72,36.282,34.8835,35.75,47973,0
+TPOR.US,D,20220419,000000,36.1,38.7591,36.1,38.6,110694,0
+TPOR.US,D,20220420,000000,39.37,41.6587,39.37,40.67,109188,0
+TPOR.US,D,20220421,000000,42.16,42.4499,39.5801,40.24,139934,0
+TPOR.US,D,20220422,000000,39.91,39.91,37.47,37.54,97872,0
+TPOR.US,D,20220425,000000,36.9,38.9399,35.3178,38.7,68901,0
+TPOR.US,D,20220426,000000,37.84,38.235,35.08,35.14,38486,0
+TPOR.US,D,20220427,000000,35.2,36.485,34.7352,36.25,32206,0
+TPOR.US,D,20220428,000000,37.27,39.39,36.27,39.09,53570,0
+TPOR.US,D,20220429,000000,38.52,39.63,35.49,35.71,41568,0
+TPOR.US,D,20220502,000000,35.51,36.4,33.2907,35.98,35407,0
+TPOR.US,D,20220503,000000,36.605,37.34,35.54,37.14,25907,0
+TPOR.US,D,20220504,000000,37.03,40.63,36.9081,40.47,76641,0
+TPOR.US,D,20220505,000000,39.1608,39.58,36.16,37.24,30646,0
+TPOR.US,D,20220506,000000,36.26,36.5307,33.5661,35.75,35299,0
+TPOR.US,D,20220509,000000,34.1,34.7914,32.1559,32.65,124380,0
+TPOR.US,D,20220510,000000,33.46,34.12,31.04,32.5,38919,0
+TPOR.US,D,20220511,000000,32.79,33.89,31.19,31.43,43513,0
+TPOR.US,D,20220512,000000,30.76,31.9,29.3552,31.64,23356,0
+TPOR.US,D,20220513,000000,32.38,34.1003,32.29,32.54,29910,0
+TPOR.US,D,20220516,000000,32.32,32.7444,31.03,31.67,22365,0
+TPOR.US,D,20220517,000000,33.22,34.8999,33.07,34.64,29550,0
+TPOR.US,D,20220518,000000,33.32,33.425,26.76,27.06,133927,0
+TPOR.US,D,20220519,000000,26.16,26.92,24.35,25.55,91518,0
+TPOR.US,D,20220520,000000,26.6,26.6,23.975,25.85,22556,0
+TPOR.US,D,20220523,000000,26.5,27.5767,26.1,27.3,52769,0
+TPOR.US,D,20220524,000000,26.75,26.75,25,26.3,28156,0
+TPOR.US,D,20220525,000000,26.05,27.65,26.05,27.21,29070,0
+TPOR.US,D,20220526,000000,27.77,29.75,27.77,29.6,66075,0
+TPOR.US,D,20220527,000000,30.32,31.52,30.282,31.45,55354,0
+TPOR.US,D,20220531,000000,30.52,31.42,29.9,30.65,45338,0
+TPOR.US,D,20220601,000000,30.5113,30.73,29.11,29.9,31935,0
+TPOR.US,D,20220602,000000,30.17,31.79,30.17,31.79,17566,0
+TPOR.US,D,20220603,000000,30.91,31.66,30.71,31.52,25629,0
+TPOR.US,D,20220606,000000,32.38,32.5762,31.14,32.23,16496,0
+TPOR.US,D,20220607,000000,30.99,32.35,29.81,32.28,14141,0
+TPOR.US,D,20220608,000000,31.69,31.69,28.24,28.67,53854,0
+TPOR.US,D,20220609,000000,28.51,28.7384,26.89,26.92,25146,0
+TPOR.US,D,20220610,000000,25.99,26.07,24.6244,24.76,47811,0
+TPOR.US,D,20220613,000000,23.35,23.58,22.04,22.54,95250,0
+TPOR.US,D,20220614,000000,23.63,24.9392,23.42,23.98,31684,0
+TPOR.US,D,20220615,000000,24.56,25.84,23.8,24.7,67244,0
+TPOR.US,D,20220616,000000,22.9,22.9841,21.65,22.2,50638,0
+TPOR.US,D,20220617,000000,22.09,22.5,21.38,21.88,23602,0
+TPOR.US,D,20220621,000000,22.8,23.16,22.6,22.8,32408,0
+TPOR.US,D,20220622,000000,21.8,22.7887,21.8,22.08,14417,0
+TPOR.US,D,20220623,000000,22.24,22.75,21.6468,22.68,27455,0
+TPOR.US,D,20220624,000000,23.5,25.77,23.5,25.29,72831,0
+TPOR.US,D,20220627,000000,25.79,26.0722,25.025,25.14,43067,0
+TPOR.US,D,20220628,000000,26.5101,26.5993,23.82,23.89,39531,0
+TPOR.US,D,20220629,000000,23.86,23.9,22.6213,23.56,33482,0
+TPOR.US,D,20220630,000000,22.74,23.6751,21.955,23.17,19898,0
+TPOR.US,D,20220701,000000,22.92,24.04,22.47,23.83,25830,0
+TPOR.US,D,20220705,000000,22.92,23.47,22.24,23.47,25987,0
+TPOR.US,D,20220706,000000,23.49,24,22.4284,23.4,14537,0
+TPOR.US,D,20220707,000000,23.64,25.0064,23.64,24.74,22176,0
+TPOR.US,D,20220708,000000,24.47,25.12,23.6936,24.37,22395,0
+TPOR.US,D,20220711,000000,23.61,24.25,23.43,23.54,13672,0
+TPOR.US,D,20220712,000000,23.19,24.085,22.77,23.18,21517,0
+TPOR.US,D,20220713,000000,21.96,22.6799,21.38,22.28,24754,0
+TPOR.US,D,20220714,000000,21.36,22.08,20.99,22.04,26595,0
+TPOR.US,D,20220715,000000,22.7,23.595,22.7,23.3,25266,0
+TPOR.US,D,20220718,000000,23.74,24.665,23.48,23.69,32300,0
+TPOR.US,D,20220719,000000,24.2713,26.54,24.25,26.43,44369,0
+TPOR.US,D,20220720,000000,26.32,27.2859,26.13,27.14,20904,0
+TPOR.US,D,20220721,000000,26.8411,26.88,26.31,26.79,23653,0
+TPOR.US,D,20220722,000000,27.06,27.2629,25.9976,26.46,15595,0
+TPOR.US,D,20220725,000000,26.59,26.9011,26.34,26.77,6691,0
+TPOR.US,D,20220726,000000,25.59,26.17,25.05,25.35,22833,0
+TPOR.US,D,20220727,000000,25.0074,26.9735,24.6913,26.64,21851,0
+TPOR.US,D,20220728,000000,26.49,29.1237,26.49,29.04,55320,0
+TPOR.US,D,20220729,000000,29.19,31.45,29.19,31.18,77606,0
+TPOR.US,D,20220801,000000,31.08,31.96,30.55,31.61,88884,0
+TPOR.US,D,20220802,000000,31.66,31.79,30.37,31.02,26655,0
+TPOR.US,D,20220803,000000,31.5,32.56,31.5,32.27,59234,0
+TPOR.US,D,20220804,000000,32.68,33.2433,32.45,33.18,26344,0
+TPOR.US,D,20220805,000000,32.46,33.77,32.11,33.72,25865,0
+TPOR.US,D,20220808,000000,34.08,34.88,33.57,33.7,35892,0
+TPOR.US,D,20220809,000000,33.37,33.4,32.5634,32.84,14642,0
+TPOR.US,D,20220810,000000,34.3,36.5,34.3,36.03,43259,0
+TPOR.US,D,20220811,000000,36.77,38.005,36.52,36.7128,41545,0
+TPOR.US,D,20220812,000000,37.31,37.44,36.5812,37.36,43133,0
+TPOR.US,D,20220815,000000,36.86,37.5381,36.79,37.38,27634,0
+TPOR.US,D,20220816,000000,37.4,38.5918,37.225,38.1,48165,0
+TPOR.US,D,20220817,000000,36.3,36.77,35.34,36.21,40384,0
+TPOR.US,D,20220818,000000,36.41,36.9026,36,36.73,16968,0
+TPOR.US,D,20220819,000000,36,36,34.75,34.99,23329,0
+TPOR.US,D,20220822,000000,33.39,33.5556,33.03,33.42,57693,0
+TPOR.US,D,20220823,000000,33.34,34.085,33.1917,33.524,8815,0
+TPOR.US,D,20220824,000000,33.8277,34.355,33.75,33.86,12362,0
+TPOR.US,D,20220825,000000,34.24,35.27,34.23,35.18,17535,0
+TPOR.US,D,20220826,000000,35.1,35.3848,31.5254,31.62,47910,0
+TPOR.US,D,20220829,000000,30.49,31.4916,30.49,30.93,15244,0
+TPOR.US,D,20220830,000000,31.09,31.09,29.33,29.53,13604,0
+TPOR.US,D,20220831,000000,29.85,30,28.86,28.87,6872,0
+TPOR.US,D,20220901,000000,28.2,29.26,27.85,29.22,59256,0
+TPOR.US,D,20220902,000000,30.17,30.28,28.36,28.5,15430,0
+TPOR.US,D,20220906,000000,28.58,29.11,27.72,28.71,26061,0
+TPOR.US,D,20220907,000000,28.6,29.9399,28.41,29.58,20556,0
+TPOR.US,D,20220908,000000,28.92,29.89,28.7,29.82,12416,0
+TPOR.US,D,20220909,000000,30.53,31.63,30.53,31.48,51595,0
+TPOR.US,D,20220912,000000,31.99,32.755,31.97,32.45,18998,0
+TPOR.US,D,20220913,000000,30.48,30.7301,28.5268,28.83,30050,0
+TPOR.US,D,20220914,000000,28.75,28.75,26.985,28.42,17866,0
+TPOR.US,D,20220915,000000,28.42,29.18,27.2455,27.42,16032,0
+TPOR.US,D,20220916,000000,24.1,24.42,23,23.91,49529,0
+TPOR.US,D,20220919,000000,23.21,25.23,23.21,25.04,62671,0
+TPOR.US,D,20220920,000000,24.59,24.59,23.0899,23.78,53441,0
+TPOR.US,D,20220921,000000,24.1,24.76,22.63,22.63,47195,0
+TPOR.US,D,20220922,000000,22.46,22.46,20.79,20.88,40506,0
+TPOR.US,D,20220923,000000,20.02,20.08,18.65,19.42,41478,0
+TPOR.US,D,20220926,000000,19.08,19.536,18.34,18.55,32928,0
+TPOR.US,D,20220927,000000,19.21,19.58,18.29,18.99,42280,0
+TPOR.US,D,20220928,000000,19.16,20.5066,18.935,20.26,56302,0
+TPOR.US,D,20220929,000000,19.7,19.7,18.6,19.2,19900,0
+TPOR.US,D,20220930,000000,18.8712,19.256,18.03,18.1,41877,0
+TPOR.US,D,20221003,000000,18.51,19.69,18.11,19.32,40823,0
+TPOR.US,D,20221004,000000,20.48,21.6,20.48,21.57,58932,0
+TPOR.US,D,20221005,000000,20.73,21.39,20.51,20.98,29821,0
+TPOR.US,D,20221006,000000,20.71,21.255,20.49,20.59,15697,0
+TPOR.US,D,20221007,000000,19.9,19.91,18.51,18.75,42320,0
+TPOR.US,D,20221010,000000,18.95,19.2209,18.3878,18.72,21960,0
+TPOR.US,D,20221011,000000,18.03,18.775,17.75,18.1,16399,0
+TPOR.US,D,20221012,000000,18.07,19.03,18.07,18.56,41716,0
+TPOR.US,D,20221013,000000,17.39,19.84,16.71,19.47,56243,0
+TPOR.US,D,20221014,000000,20.25,20.25,18.71,18.78,38054,0
+TPOR.US,D,20221017,000000,19.92,20.2899,19.6266,20.0327,34739,0
+TPOR.US,D,20221018,000000,21.3,21.5319,20.31,20.95,62184,0
+TPOR.US,D,20221019,000000,20.91,21.1275,19.9,20.27,33225,0
+TPOR.US,D,20221020,000000,19.72,20.0855,18.33,18.47,50461,0
+TPOR.US,D,20221021,000000,18.37,19.6208,18.24,19.53,24555,0
+TPOR.US,D,20221024,000000,19.98,20.76,19.8463,20.54,59016,0
+TPOR.US,D,20221025,000000,20.97,21.6,20.93,21.38,49948,0
+TPOR.US,D,20221026,000000,21.58,22.54,21.29,21.81,54696,0
+TPOR.US,D,20221027,000000,22.49,22.745,21.4245,21.53,24160,0
+TPOR.US,D,20221028,000000,21.7714,22.31,20.95,22.31,31446,0
+TPOR.US,D,20221031,000000,21.95,22.84,21.8,22.11,12907,0
+TPOR.US,D,20221101,000000,22.85,22.96,21.9497,22.485,20708,0
+TPOR.US,D,20221102,000000,22.14,23,20.5,20.5,36925,0
+TPOR.US,D,20221103,000000,19.86,21.21,19.3514,20.6566,14986,0
+TPOR.US,D,20221104,000000,21.55,21.815,20.77,21.71,18913,0
+TPOR.US,D,20221107,000000,22.2,22.685,21.6991,22.57,32162,0
+TPOR.US,D,20221108,000000,22.72,23.479,22.36,23.01,33764,0
+TPOR.US,D,20221109,000000,22.61,22.9308,21.717,21.8,16564,0
+TPOR.US,D,20221110,000000,24.3812,25.72,24.165,25.59,52278,0
+TPOR.US,D,20221111,000000,26.29,27.8,26.07,27.48,67901,0
+TPOR.US,D,20221114,000000,27.18,28.47,27,27.17,36726,0
+TPOR.US,D,20221115,000000,28.84,28.84,26.91,27.65,27783,0
+TPOR.US,D,20221116,000000,27.19,27.1971,25.68,25.93,46487,0
+TPOR.US,D,20221117,000000,24.94,25.16,23.84,25.16,38333,0
+TPOR.US,D,20221118,000000,26.41,26.41,25.29,25.79,22451,0
+TPOR.US,D,20221121,000000,25.29,26,25.29,25.92,11689,0
+TPOR.US,D,20221122,000000,26.46,26.73,26.0566,26.29,14537,0
+TPOR.US,D,20221123,000000,26.33,26.82,26.33,26.57,11413,0
+TPOR.US,D,20221125,000000,26.6,27.22,26.6,26.825,12995,0
+TPOR.US,D,20221128,000000,26.27,26.443,25.021,25.3,25344,0
+TPOR.US,D,20221129,000000,25.66,26.62,25.34,26.5534,14472,0
+TPOR.US,D,20221130,000000,26.145,28.49,25.985,28.44,61312,0
+TPOR.US,D,20221201,000000,28.95,28.95,27.62,28.13,12544,0
+TPOR.US,D,20221202,000000,26.44,28.1801,26.44,27.78,40016,0
+TPOR.US,D,20221205,000000,27.51,27.51,25.53,25.63,14851,0
+TPOR.US,D,20221206,000000,25.59,25.59,24.04,24.8,22237,0
+TPOR.US,D,20221207,000000,24.81,24.9,24.02,24.02,11021,0
+TPOR.US,D,20221208,000000,24.13,25.2,24.13,24.54,22199,0
+TPOR.US,D,20221209,000000,24.3,24.6,24.1525,24.29,20642,0
+TPOR.US,D,20221212,000000,24.6,26.305,24.5101,26.17,22893,0
+TPOR.US,D,20221213,000000,28.35,28.8,25.75,26.17,26373,0
+TPOR.US,D,20221214,000000,25.84,27.3,25.84,26.49,26059,0
+TPOR.US,D,20221215,000000,25.25,25.3299,23.98,24.26,25134,0
+TPOR.US,D,20221216,000000,23.59,23.965,23.12,23.64,17670,0
+TPOR.US,D,20221219,000000,23.48,23.54,22.22,22.66,20280,0
+TPOR.US,D,20221220,000000,22.5,22.5,21.65,21.71,11690,0
+TPOR.US,D,20221221,000000,22.47,23.0395,22.32,22.81,18770,0
+TPOR.US,D,20221222,000000,22.2035,22.22,21.1,22.22,26515,0
+TPOR.US,D,20221223,000000,22.25,22.73,22,22.65,10682,0
+TPOR.US,D,20221227,000000,22.11,22.7,22.0805,22.44,6108,0
+TPOR.US,D,20221228,000000,22.38,22.5742,21.15,21.17,15250,0
+TPOR.US,D,20221229,000000,21.5039,22.4899,21.5039,22.16,13080,0
+TPOR.US,D,20221230,000000,21.68,21.94,21.03,21.6092,19038,0
+TPOR.US,D,20230103,000000,22.27,22.27,21.3,21.71,7114,0
+TPOR.US,D,20230104,000000,22.42,23.15,22.28,22.98,18052,0
+TPOR.US,D,20230105,000000,22.29,22.5399,21.985,22.04,12710,0
+TPOR.US,D,20230106,000000,22.6889,24.49,22.58,24.45,54061,0
+TPOR.US,D,20230109,000000,24.94,26.2393,24.68,25.31,40154,0
+TPOR.US,D,20230110,000000,25.02,25.6,24.5,25.6,29072,0
+TPOR.US,D,20230111,000000,25.98,26.6,25.92,26.55,23439,0
+TPOR.US,D,20230112,000000,26.94,27.645,26.52,27.435,40960,0
+TPOR.US,D,20230113,000000,27.03,27.17,26.29,27.13,16158,0
+TPOR.US,D,20230117,000000,27.19,27.3234,26.75,26.85,7410,0
+TPOR.US,D,20230118,000000,27.35,28.2386,26.17,26.17,29333,0
+TPOR.US,D,20230119,000000,25.5,25.81,24.7819,25.23,16059,0
+TPOR.US,D,20230120,000000,25.2499,26.54,25.1804,26.52,18919,0
+TPOR.US,D,20230123,000000,26.64,27.9,26.64,27.44,13322,0
+TPOR.US,D,20230124,000000,26.98,27.1299,26.12,26.5,9603,0
+TPOR.US,D,20230125,000000,26.35,26.35,24.7072,25.91,22883,0
+TPOR.US,D,20230126,000000,25.9,25.94,24.47,25.77,31848,0
+TPOR.US,D,20230127,000000,25.39,26.9929,25.39,26.41,27565,0
+TPOR.US,D,20230130,000000,25.51,26.41,24.74,24.9,15524,0
+TPOR.US,D,20230131,000000,25.11,27.27,25.11,27.27,30404,0
+TPOR.US,D,20230201,000000,27.36,29.74,27.11,29.31,49448,0
+TPOR.US,D,20230202,000000,30.08,32.92,29.88,31.8,59938,0
+TPOR.US,D,20230203,000000,30.36,31.8,30.36,31.16,25944,0
+TPOR.US,D,20230206,000000,30.49,30.67,30.0001,30.34,11740,0
+TPOR.US,D,20230207,000000,29.94,31.17,29.52,30.8878,18289,0
+TPOR.US,D,20230208,000000,30.7992,30.98,30.13,30.46,9340,0
+TPOR.US,D,20230209,000000,30.68,30.68,28.295,28.51,26938,0
+TPOR.US,D,20230210,000000,27.81,28.1154,27.2601,27.92,23842,0
+TPOR.US,D,20230213,000000,27.5882,28.5895,27.5882,28.49,9721,0
+TPOR.US,D,20230214,000000,28.07,29.05,27.7,28.9,27033,0
+TPOR.US,D,20230215,000000,28.92,29.23,28,29.23,9211,0
+TPOR.US,D,20230216,000000,28,28.78,27.63,28.1,14175,0
+TPOR.US,D,20230217,000000,27.6054,27.9,27.3083,27.79,12058,0
+TPOR.US,D,20230221,000000,26.93,26.93,25.32,25.32,20721,0
+TPOR.US,D,20230222,000000,25.53,25.54,24.55,24.82,10824,0
+TPOR.US,D,20230223,000000,25.5159,25.985,24.9332,25.78,10157,0
+TPOR.US,D,20230224,000000,24.573,25.45,24.41,25.29,17203,0
+TPOR.US,D,20230227,000000,26.91,27.6206,26.9,27,28104,0
+TPOR.US,D,20230228,000000,26.79,27.372,26.5833,26.5833,6710,0
+TPOR.US,D,20230301,000000,26.37,27.2914,26.28,26.8,10035,0
+TPOR.US,D,20230302,000000,25.96,28.18,25.96,28.0285,17394,0
+TPOR.US,D,20230303,000000,28.4096,28.526,27.8472,28.41,16045,0
+TPOR.US,D,20230306,000000,28.48,28.8462,27.6346,27.64,8487,0
+TPOR.US,D,20230307,000000,27.72,27.72,26.8,26.861,14075,0
+TPOR.US,D,20230308,000000,26.68,27.33,26.61,27.33,9018,0
+TPOR.US,D,20230309,000000,27.73,27.9428,25.59,25.61,18371,0
+TPOR.US,D,20230310,000000,25.0799,25.8601,23.81,24.0086,26101,0
+TPOR.US,D,20230313,000000,23,23.61,22.37,23.03,20001,0
+TPOR.US,D,20230314,000000,23.92,24.375,22.2802,23.04,27970,0
+TPOR.US,D,20230315,000000,22.1,22.19,21.35,22.17,34108,0
+TPOR.US,D,20230316,000000,21.51,23.25,21.51,23.18,21293,0
+TPOR.US,D,20230317,000000,23.28,23.455,22,22.34,11535,0
+TPOR.US,D,20230320,000000,22.3,22.56,21.92,22.0879,26076,0
+TPOR.US,D,20230321,000000,22.51,23.24,22.51,22.99,22145,0
+TPOR.US,D,20230322,000000,23.1,23.3238,21.54,21.54,12008,0
+TPOR.US,D,20230323,000000,22.03,22.49,20.8,21.1662,16613,0
+TPOR.US,D,20230324,000000,20.65,21.29,20.2775,21.29,13669,0
+TPOR.US,D,20230327,000000,21.51,22.23,21.51,22.0462,10056,0
+TPOR.US,D,20230328,000000,22.04,22.59,22.04,22.32,9167,0
+TPOR.US,D,20230329,000000,23.11,23.28,22.7558,23.2618,19664,0
+TPOR.US,D,20230330,000000,23.61,24.009,23.22,23.57,20266,0
+TPOR.US,D,20230331,000000,23.8914,24.8,23.6981,24.8,18321,0
+TPOR.US,D,20230403,000000,24.56,24.56,23.66,24.09,27570,0
+TPOR.US,D,20230404,000000,24.08,24.1,22.77,23.05,19564,0
+TPOR.US,D,20230405,000000,22.67,22.9946,22.1767,22.5248,5655,0
+TPOR.US,D,20230406,000000,22.25,22.967,22.162,22.81,5762,0
+TPOR.US,D,20230410,000000,22.98,23.5742,22.97,23.5742,10387,0
+TPOR.US,D,20230411,000000,23.98,24.5002,23.8585,24.2635,19388,0
+TPOR.US,D,20230412,000000,24.57,24.78,23.22,23.3795,12539,0
+TPOR.US,D,20230413,000000,23.43,23.77,22.8959,23.4907,9493,0
+TPOR.US,D,20230414,000000,23.9771,24.0539,23.26,23.7795,6508,0
+TPOR.US,D,20230417,000000,24.12,24.3,23.88,24.26,8748,0
+TPOR.US,D,20230418,000000,24.4762,24.93,24.24,24.3861,10577,0
+TPOR.US,D,20230419,000000,24.16,25.18,24.16,25.1349,17362,0
+TPOR.US,D,20230420,000000,24.91,25.7423,24.82,25.01,21196,0
+TPOR.US,D,20230421,000000,24.9606,25.06,24.13,24.7138,15923,0
+TPOR.US,D,20230424,000000,24.43,25.16,24.43,24.8374,10335,0
+TPOR.US,D,20230425,000000,23.74,23.74,21.7,21.7,43561,0
+TPOR.US,D,20230426,000000,21.26,21.3,19.91,20.47,52482,0
+TPOR.US,D,20230427,000000,20.38,21.3038,20.1801,21.17,40718,0
+TPOR.US,D,20230428,000000,21.49,22.7528,21.43,22.4723,41146,0
+TPOR.US,D,20230501,000000,22.63,23.78,22.63,23.61,52695,0
+TPOR.US,D,20230502,000000,23.5,23.56,22.54,23.4881,13176,0
+TPOR.US,D,20230503,000000,23.36,24.6,23.25,23.7215,92478,0
+TPOR.US,D,20230504,000000,23.36,23.3869,22.33,22.91,18261,0
+TPOR.US,D,20230505,000000,23.7,24.3799,23.5816,24.0635,12160,0
+TPOR.US,D,20230508,000000,24.46,24.46,23.9003,24.0043,4924,0
+TPOR.US,D,20230509,000000,23.44,23.9274,23.26,23.6962,5353,0
+TPOR.US,D,20230510,000000,24.24,24.24,22.73,23.4378,11262,0
+TPOR.US,D,20230511,000000,23,23.04,22.77,23,9102,0
+TPOR.US,D,20230512,000000,23.14,23.3847,22.4,22.8766,11067,0
+TPOR.US,D,20230515,000000,22.71,23.3188,22.49,23.15,7674,0
+TPOR.US,D,20230516,000000,22.621,22.64,22.258,22.258,10583,0
+TPOR.US,D,20230517,000000,22.51,23.7775,22.51,23.74,12684,0
+TPOR.US,D,20230518,000000,23.79,24.44,23.495,24.27,12181,0
+TPOR.US,D,20230519,000000,24.32,24.32,23.405,23.9156,8295,0
+TPOR.US,D,20230522,000000,24.05,24.49,23.4805,23.85,9909,0
+TPOR.US,D,20230523,000000,23.82,24.15,23.4067,23.4067,8291,0
+TPOR.US,D,20230524,000000,23.01,23.01,21.9009,22.21,42141,0
+TPOR.US,D,20230525,000000,22.64,23.22,22.37,23.0568,15414,0
+TPOR.US,D,20230526,000000,22.94,23.59,22.94,23.1707,22110,0
+TPOR.US,D,20230530,000000,23.2,23.6,23.01,23.27,27271,0
+TPOR.US,D,20230531,000000,22.96,22.96,22.045,22.4198,18309,0
+TPOR.US,D,20230601,000000,22.6021,23.1165,22.21,23.0926,13201,0
+TPOR.US,D,20230602,000000,23.8,24.9837,23.77,24.57,29395,0
+TPOR.US,D,20230605,000000,24.27,24.45,23.92,24.18,8529,0
+TPOR.US,D,20230606,000000,23.82,24.42,23.44,24.2553,10721,0
+TPOR.US,D,20230607,000000,24.2456,25.43,24.2456,25.32,47689,0
+TPOR.US,D,20230608,000000,25.5269,25.87,24.6763,25.603,28493,0
+TPOR.US,D,20230609,000000,25.59,25.69,24.91,25.21,27709,0
+TPOR.US,D,20230612,000000,25.67,25.88,25.16,25.84,52674,0
+TPOR.US,D,20230613,000000,25.81,26.5827,25.555,26.5,43435,0
+TPOR.US,D,20230614,000000,26.71,27.89,26.71,27.49,52522,0
+TPOR.US,D,20230615,000000,27.5,29.2693,27.5,29.2,57643,0
+TPOR.US,D,20230616,000000,29.35,29.3818,28.44,28.78,35073,0
+TPOR.US,D,20230620,000000,28.12,28.3131,27.5,27.64,36340,0
+TPOR.US,D,20230621,000000,27.12,27.6816,26.92,27.63,17657,0
+TPOR.US,D,20230622,000000,27.64,27.9945,27.47,27.6,7773,0
+TPOR.US,D,20230623,000000,26.67,27.25,26.6128,26.84,18958,0
+TPOR.US,D,20230626,000000,27.492,28.33,27.492,27.94,15514,0
+TPOR.US,D,20230627,000000,28.08,29.98,28.08,29.73,62183,0
+TPOR.US,D,20230628,000000,29.88,30.64,29.65,30.51,54856,0
+TPOR.US,D,20230629,000000,30.74,30.78,30.0601,30.49,52020,0
+TPOR.US,D,20230630,000000,31.02,31.25,30.2,31,29801,0
+TPOR.US,D,20230703,000000,31,32.1579,30.56,31.94,25591,0
+TPOR.US,D,20230705,000000,31.73,31.73,31.09,31.35,39249,0
+TPOR.US,D,20230706,000000,30.28,30.56,29.55,30.18,40180,0
+TPOR.US,D,20230707,000000,29.04,31.79,29.04,31.04,30371,0
+TPOR.US,D,20230710,000000,31.13,31.92,31.13,31.89,12529,0
+TPOR.US,D,20230711,000000,31.99,33.55,31.953,33.38,37966,0
+TPOR.US,D,20230712,000000,34.21,34.3216,33.285,33.4178,26782,0
+TPOR.US,D,20230713,000000,34.04,34.11,33.25,33.5,41905,0
+TPOR.US,D,20230714,000000,33.37,33.4345,32.345,32.69,51156,0
+TPOR.US,D,20230717,000000,32.24,32.8257,32.04,32.51,39019,0
+TPOR.US,D,20230718,000000,32.48,34.6782,32.48,34.57,39416,0
+TPOR.US,D,20230719,000000,34.77,35.4868,34.62,35.35,25474,0
+TPOR.US,D,20230720,000000,35.33,36.0326,34.75,35.39,32416,0
+TPOR.US,D,20230721,000000,35.26,35.7,34.5,35.31,27898,0
+TPOR.US,D,20230724,000000,34.91,35.83,34.18,35.18,33509,0
+TPOR.US,D,20230725,000000,34.87,35.1,33.3,34.36,25062,0
+TPOR.US,D,20230726,000000,35.28,37.19,35.28,37.19,92933,0
+TPOR.US,D,20230727,000000,36.88,36.88,35.3301,35.59,42912,0
+TPOR.US,D,20230728,000000,36.64,37.455,36.205,37.21,26450,0
+TPOR.US,D,20230731,000000,37.24,37.71,36.92,37.39,13553,0
+TPOR.US,D,20230801,000000,37.28,37.28,34.71,35.74,17022,0
+TPOR.US,D,20230802,000000,34.74,35.6248,34.5,34.83,26319,0
+TPOR.US,D,20230803,000000,34.06,34.9699,33.82,34.1182,27724,0
+TPOR.US,D,20230804,000000,34.73,34.74,33.32,33.55,25986,0
+TPOR.US,D,20230807,000000,34.06,34.4199,33.595,34.11,27750,0
+TPOR.US,D,20230808,000000,33.25,33.71,32.582,33.71,21605,0
+TPOR.US,D,20230809,000000,33.51,33.51,32.53,32.755,14789,0
+TPOR.US,D,20230810,000000,32.81,33.9062,32.8017,33,21621,0
+TPOR.US,D,20230811,000000,32.55,32.55,31.81,32.31,10771,0
+TPOR.US,D,20230814,000000,32.34,32.6042,31.44,32.51,19110,0
+TPOR.US,D,20230815,000000,31.9,31.9,30.87,31.01,18079,0
+TPOR.US,D,20230816,000000,30.75,31.6786,29.9,30.0484,40773,0
+TPOR.US,D,20230817,000000,30.09,30.174,29.33,29.33,8524,0
+TPOR.US,D,20230818,000000,29.127,30.02,28.91,29.69,12533,0
+TPOR.US,D,20230821,000000,30.14,30.14,29.0199,29.48,11959,0
+TPOR.US,D,20230822,000000,29.33,29.33,28.58,28.86,12754,0
+TPOR.US,D,20230823,000000,28.87,29.76,28.73,29.62,16122,0
+TPOR.US,D,20230824,000000,29.69,29.69,28.9218,28.9218,13482,0
+TPOR.US,D,20230825,000000,29.04,29.275,27.98,28.8,18673,0
+TPOR.US,D,20230828,000000,28.82,30.0464,28.82,29.13,12362,0
+TPOR.US,D,20230829,000000,29.13,30.3893,29.13,30.28,10935,0
+TPOR.US,D,20230830,000000,30.51,31.02,30.35,30.85,20486,0
+TPOR.US,D,20230831,000000,30.5,30.91,30.2,30.2,36474,0
+TPOR.US,D,20230901,000000,30.6,30.753,29.93,30.3,15676,0
+TPOR.US,D,20230905,000000,30.19,30.19,28.29,28.37,13861,0
+TPOR.US,D,20230906,000000,28.7762,28.78,27.245,27.52,11103,0
+TPOR.US,D,20230907,000000,27.2,27.5599,26.95,27.26,34255,0
+TPOR.US,D,20230908,000000,27.34,27.35,26.8091,27.09,6353,0
+TPOR.US,D,20230911,000000,27.53,27.835,27.2201,27.74,16758,0
+TPOR.US,D,20230912,000000,27.14,27.7741,26.83,27.16,12883,0
+TPOR.US,D,20230913,000000,26.93,27.3504,26.35,26.88,19346,0
+TPOR.US,D,20230914,000000,27.59,28,27.01,27.6768,17269,0
+TPOR.US,D,20230915,000000,27.18,27.5529,26.8901,27.34,17248,0
+TPOR.US,D,20230918,000000,27.1,27.195,26.5,26.52,7322,0
+TPOR.US,D,20230919,000000,26.35,26.4923,25.61,26.34,18186,0
+TPOR.US,D,20230920,000000,26.55,26.94,26.01,26.02,15729,0
+TPOR.US,D,20230921,000000,25.56,25.56,24.97,24.97,20759,0
+TPOR.US,D,20230922,000000,25.08,25.3375,24.37,24.42,5684,0
+TPOR.US,D,20230925,000000,24.06,24.985,24.06,24.81,11269,0
+TPOR.US,D,20230926,000000,24.2,24.25,23.5,23.54,14926,0
+TPOR.US,D,20230927,000000,23.83,23.865,22.99,23.54,15992,0
+TPOR.US,D,20230928,000000,23.775,24.8974,23.63,24.5402,17199,0
+TPOR.US,D,20230929,000000,25.14,25.17,24.4,24.51,10825,0
+TPOR.US,D,20231002,000000,24.09,24.09,23.382,23.8263,11187,0
+TPOR.US,D,20231003,000000,23.5962,24.16,22.949,23.1099,14900,0
+TPOR.US,D,20231004,000000,23.26,23.6201,22.7711,23.5026,20232,0
+TPOR.US,D,20231005,000000,23.015,23.2499,22.67,23.1296,8437,0
+TPOR.US,D,20231006,000000,22.81,24.2759,22.7,23.835,21560,0
+TPOR.US,D,20231009,000000,23.21,24.04,22.9001,23.8596,8109,0
+TPOR.US,D,20231010,000000,24.1904,25.26,24.1904,24.71,24178,0
+TPOR.US,D,20231011,000000,24.94,25.22,24.3,24.9412,22769,0
+TPOR.US,D,20231012,000000,25.19,25.19,23.57,24.0425,33676,0
+TPOR.US,D,20231013,000000,24.185,24.5862,22.539,22.73,14142,0
+TPOR.US,D,20231016,000000,23.285,24.49,23.2739,23.97,13660,0
+TPOR.US,D,20231017,000000,23.65,24.97,23.65,24.3,18804,0
+TPOR.US,D,20231018,000000,23.6,23.6,21.91,21.98,43046,0
+TPOR.US,D,20231019,000000,22.21,22.79,21.56,21.56,23160,0
+TPOR.US,D,20231020,000000,21.9,22.3,21.45,21.65,29647,0
+TPOR.US,D,20231023,000000,21.46,21.67,20.8038,20.85,17150,0
+TPOR.US,D,20231024,000000,21.3816,21.47,20.6,20.8882,17994,0
+TPOR.US,D,20231025,000000,20.51,20.51,19.43,19.6,32223,0
+TPOR.US,D,20231026,000000,19.27,19.45,18.23,18.34,60252,0
+TPOR.US,D,20231027,000000,18.51,18.59,17.41,17.71,37236,0
+TPOR.US,D,20231030,000000,18.3801,19.24,18.175,19.02,28489,0
+TPOR.US,D,20231031,000000,18.91,19.42,18.6803,19.3735,13876,0
+TPOR.US,D,20231101,000000,19.42,19.8177,19.07,19.57,17027,0
+TPOR.US,D,20231102,000000,20.53,21.1713,20.52,20.99,35430,0
+TPOR.US,D,20231103,000000,21.64,22.1372,21.479,21.9592,44936,0
+TPOR.US,D,20231106,000000,22.14,22.14,21.164,21.83,20926,0
+TPOR.US,D,20231107,000000,21.14,22.1199,21.05,21.96,122225,0
+TPOR.US,D,20231108,000000,22.1,22.5641,22.0474,22.0481,23976,0
+TPOR.US,D,20231109,000000,22.15,22.27,21.38,21.39,17835,0
+TPOR.US,D,20231110,000000,21.59,22.23,21.4004,22.18,13354,0
+TPOR.US,D,20231113,000000,21.85,22.2,21.7,22.1771,9427,0
+TPOR.US,D,20231114,000000,23.49,24.699,23.44,24.43,50223,0
+TPOR.US,D,20231115,000000,24.75,25.91,24.75,25.25,23906,0
+TPOR.US,D,20231116,000000,25,25.54,24.467,24.9886,17425,0
+TPOR.US,D,20231117,000000,25.0672,25.475,25.0672,25.47,18906,0
+TPOR.US,D,20231120,000000,25.27,26.26,25.1,26,31812,0
+TPOR.US,D,20231121,000000,25.77,26.1586,25.5,25.9758,8169,0
+TPOR.US,D,20231122,000000,26.37,26.89,25.52,26.4,35299,0
+TPOR.US,D,20231124,000000,26.33,26.77,26.33,26.635,7807,0
+TPOR.US,D,20231127,000000,25.9299,26.135,25.781,25.8353,13428,0
+TPOR.US,D,20231128,000000,25.69,26.165,25.3759,25.9957,16544,0
+TPOR.US,D,20231129,000000,26.4,26.98,26.15,26.22,14735,0
+TPOR.US,D,20231130,000000,26.435,26.95,25.99,26.9399,22262,0
+TPOR.US,D,20231201,000000,27.07,29.3146,27.07,29.18,74522,0
+TPOR.US,D,20231204,000000,29.45,30.645,29.425,30.03,77837,0
+TPOR.US,D,20231205,000000,29.55,29.55,28.7403,28.93,60825,0
+TPOR.US,D,20231206,000000,29.44,29.769,29.29,29.48,34982,0
+TPOR.US,D,20231207,000000,29.74,30.18,29.5901,30.16,18067,0
+TPOR.US,D,20231208,000000,30.02,30.88,29.86,29.8601,17626,0
+TPOR.US,D,20231211,000000,29.9,30.8196,29.9,30.6741,20986,0
+TPOR.US,D,20231212,000000,30.74,31.46,30.6861,31.04,26078,0
+TPOR.US,D,20231213,000000,30.98,31.62,29.6,31.6,71346,0
+TPOR.US,D,20231214,000000,32.53,33.83,32.53,33.72,44501,0
+TPOR.US,D,20231215,000000,33.72,34.5,33.059,33.61,38661,0
+TPOR.US,D,20231218,000000,33.77,33.99,33.21,33.21,19002,0
+TPOR.US,D,20231219,000000,33.4604,34.1478,33.4604,33.94,22359,0
+TPOR.US,D,20231220,000000,32.19,33.865,31.66,31.79,60267,0
+TPOR.US,D,20231221,000000,32.6524,33.22,32.3982,33.18,27147,0
+TPOR.US,D,20231222,000000,33.64,34.098,33.25,33.75,22702,0
+TPOR.US,D,20231226,000000,33.75,34.13,33.72,33.8827,22966,0
+TPOR.US,D,20231227,000000,34.09,34.17,33.575,33.82,15596,0
+TPOR.US,D,20231228,000000,34.06,34.124,33.6901,33.88,29893,0
+TPOR.US,D,20231229,000000,33.6,33.87,32.56,32.77,30665,0
+TPOR.US,D,20240102,000000,32.09,32.5028,30.99,31.31,56612,0
+TPOR.US,D,20240103,000000,30.49,30.84,29.9,29.9635,19446,0
+TPOR.US,D,20240104,000000,29.91,30.67,29.78,29.96,13645,0
+TPOR.US,D,20240105,000000,29.85,30.92,29.85,30.23,10610,0
+TPOR.US,D,20240108,000000,30.37,31.43,30.23,31.39,21228,0
+TPOR.US,D,20240109,000000,30.61,31.4833,30.61,31.11,10885,0
+TPOR.US,D,20240110,000000,31.1,32.12,31.01,32.12,10573,0
+TPOR.US,D,20240111,000000,31.75,31.9912,30.8,31.85,20007,0
+TPOR.US,D,20240112,000000,31.6371,31.8,30.57,30.88,16463,0
+TPOR.US,D,20240116,000000,30.57,30.57,29.65,30.02,22173,0
+TPOR.US,D,20240117,000000,29.31,29.35,28.7,29.13,25842,0
+TPOR.US,D,20240118,000000,29.48,31.0199,29.43,30.89,11454,0
+TPOR.US,D,20240119,000000,30.91,31.45,30.32,31.11,18204,0
+TPOR.US,D,20240122,000000,31.75,32.6354,31.75,32.4,42794,0
+TPOR.US,D,20240123,000000,33.06,33.29,32.3231,32.61,11402,0
+TPOR.US,D,20240124,000000,32.97,32.97,31.59,31.63,23017,0
+TPOR.US,D,20240125,000000,32.28,33.35,32.09,33.28,27066,0
+TPOR.US,D,20240126,000000,33.23,33.23,32.4124,32.69,11102,0
+TPOR.US,D,20240129,000000,32.0501,33.5895,32.0501,33.5811,8091,0
+TPOR.US,D,20240130,000000,32.32,32.6099,31.884,32.26,33820,0
+TPOR.US,D,20240131,000000,31.91,32.2745,30.7,30.8248,16152,0
+TPOR.US,D,20240201,000000,31.78,32.0613,30.35,32.05,17071,0
+TPOR.US,D,20240202,000000,31.43,33.58,31.38,33.1,24628,0
+TPOR.US,D,20240205,000000,32.62,33.1,32.2238,32.55,14428,0
+TPOR.US,D,20240206,000000,32.7,34.9785,32.7,34.89,35708,0
+TPOR.US,D,20240207,000000,34.9,35.87,34.81,35.39,34060,0
+TPOR.US,D,20240208,000000,35.62,36.1,35.094,36.09,25536,0
+TPOR.US,D,20240209,000000,36.05,36.288,35.09,36.12,39258,0
+TPOR.US,D,20240212,000000,36.12,36.26,35.495,35.68,13549,0
+TPOR.US,D,20240213,000000,34.32,34.43,33.5001,34.3,28091,0
+TPOR.US,D,20240214,000000,36.28,38.1199,36.16,38,30508,0
+TPOR.US,D,20240215,000000,38.3,39.4799,38.0541,39.21,35693,0
+TPOR.US,D,20240216,000000,38.87,38.87,37.1372,37.37,24853,0
+TPOR.US,D,20240220,000000,37.06,37.06,35.98,36.43,19737,0
+TPOR.US,D,20240221,000000,36.3,37.2247,36.2956,37.07,23379,0
+TPOR.US,D,20240222,000000,38.29,38.9543,37.935,38.69,24360,0
+TPOR.US,D,20240223,000000,39.025,39.4699,38.87,39.18,16875,0
+TPOR.US,D,20240226,000000,38.9,39.1477,38.47,38.51,11638,0
+TPOR.US,D,20240227,000000,38.89,39.125,38.45,38.55,3711,0
+TPOR.US,D,20240228,000000,37.9,38.505,37.85,37.8749,8223,0
+TPOR.US,D,20240229,000000,38.74,38.99,38.47,38.99,7492,0
+TPOR.US,D,20240301,000000,38.75,39.4129,38.5201,39.21,12086,0
+TPOR.US,D,20240304,000000,39.82,39.97,39.25,39.33,14040,0
+TPOR.US,D,20240305,000000,39.03,39.03,38.02,38.4337,8190,0
+TPOR.US,D,20240306,000000,38.88,40.1351,38.64,38.64,16701,0
+TPOR.US,D,20240307,000000,39.57,39.7999,39.18,39.3,4996,0
+TPOR.US,D,20240308,000000,39.8711,40.22,38.57,38.61,10356,0
+TPOR.US,D,20240311,000000,38.59,38.61,37.61,38.41,9693,0
+TPOR.US,D,20240312,000000,37.6901,38.5,37.45,38.4971,11930,0
+TPOR.US,D,20240313,000000,38.75,39,38.12,38.12,9995,0
+TPOR.US,D,20240314,000000,37.89,37.89,36.02,36.78,11186,0
+TPOR.US,D,20240315,000000,36.58,36.94,35.885,35.94,15286,0
+TPOR.US,D,20240318,000000,36.19,36.19,35.265,35.49,13131,0
+TPOR.US,D,20240319,000000,35.035,35.84,34.85,35.84,12872,0
+TPOR.US,D,20240320,000000,35.86,38.12,35.64,37.99,43385,0
+TPOR.US,D,20240321,000000,38.6,39.4699,38.556,39.4,15227,0
+TPOR.US,D,20240322,000000,39.68,39.825,39.09,39.1,16567,0
+TPOR.US,D,20240325,000000,38.77,38.78,38,38.2098,10555,0
+TPOR.US,D,20240326,000000,38.58,38.6,36.87,36.89,9929,0
+TPOR.US,D,20240327,000000,37.52,38.2059,37.2299,38.2059,7205,0
+TPOR.US,D,20240328,000000,38.41,39,38.13,38.72,8072,0
+TPOR.US,D,20240401,000000,38.535,38.535,37.57,37.57,9458,0
+TPOR.US,D,20240402,000000,36.8,36.8,36,36.67,5798,0
+TPOR.US,D,20240403,000000,36.57,37.9599,36.57,36.91,13913,0
+TPOR.US,D,20240404,000000,37.7275,38.215,35.07,35.55,10095,0
+TPOR.US,D,20240405,000000,35.59,37.1601,35.59,36.74,9383,0
+TPOR.US,D,20240408,000000,36.74,37.009,36.47,36.47,11112,0
+TPOR.US,D,20240409,000000,36,36.67,35.37,36.6641,4670,0
+TPOR.US,D,20240410,000000,35.01,35.418,33.95,34.45,13292,0
+TPOR.US,D,20240411,000000,34.965,35.9782,34.6,35.53,13443,0
+TPOR.US,D,20240412,000000,34.5,34.6,33.39,34.08,13522,0
+TPOR.US,D,20240415,000000,34.27,35.2199,32.7873,33.05,12521,0
+TPOR.US,D,20240416,000000,32.62,33.05,32.269,32.6348,4277,0
+TPOR.US,D,20240417,000000,32,32,31,31.6783,8115,0
+TPOR.US,D,20240418,000000,32.05,32.6519,31.28,31.45,9537,0
+TPOR.US,D,20240419,000000,31.7904,31.9,30.96,31.26,12937,0
+TPOR.US,D,20240422,000000,32.06,32.9312,31.6185,32.23,20760,0
+TPOR.US,D,20240423,000000,32.55,33.7612,32.55,33.52,7736,0
+TPOR.US,D,20240424,000000,32.82,32.82,30.1,31.235,52123,0
+TPOR.US,D,20240425,000000,30.95,32.6254,30.95,32.42,35171,0
+TPOR.US,D,20240426,000000,31.25,31.6839,30.76,31.2,20721,0
+TPOR.US,D,20240429,000000,31.25,31.375,30.1204,30.71,10341,0
+TPOR.US,D,20240430,000000,30.25,30.25,28.92,28.92,10272,0
+TPOR.US,D,20240501,000000,28.86,30.32,28.5208,29.02,12139,0
+TPOR.US,D,20240502,000000,29.8325,30.54,29.5901,30.36,7374,0
+TPOR.US,D,20240503,000000,31.5,31.9171,31,31,24127,0
+TPOR.US,D,20240506,000000,31.92,32.05,31.5914,31.8402,15205,0
+TPOR.US,D,20240507,000000,32.12,32.28,31.64,31.7675,13835,0
+TPOR.US,D,20240508,000000,30.25,31.36,30.07,31.19,25153,0
+TPOR.US,D,20240509,000000,31.28,32.06,31.17,31.95,12362,0
+TPOR.US,D,20240510,000000,32.24,32.3608,31.8168,32.0689,5170,0
+TPOR.US,D,20240513,000000,32.3,32.3,31.8934,32.08,5604,0
+TPOR.US,D,20240514,000000,32.505,32.6113,31.3389,31.66,12257,0
+TPOR.US,D,20240515,000000,32.3912,32.3912,31.79,32.1,11743,0
+TPOR.US,D,20240516,000000,31.85,32.16,31.79,31.79,5736,0
+TPOR.US,D,20240517,000000,31.5,31.58,31.15,31.32,12529,0
+TPOR.US,D,20240520,000000,31.0927,31.2173,30.55,30.71,12131,0
+TPOR.US,D,20240521,000000,30.22,30.22,28.85,28.91,34456,0
+TPOR.US,D,20240522,000000,29,29.3803,28.65,29.17,33017,0
+TPOR.US,D,20240523,000000,29.24,29.24,27.3919,27.66,35076,0
+TPOR.US,D,20240524,000000,27.86,28.11,27.7001,28.11,17163,0
+TPOR.US,D,20240528,000000,28.12,28.12,27.0247,27.29,28129,0
+TPOR.US,D,20240529,000000,26.31,26.62,25.28,26.57,35117,0
+TPOR.US,D,20240530,000000,26.74,27.2199,26.4,27.09,34439,0
+TPOR.US,D,20240531,000000,27.29,28.43,26.9201,28.4,78216,0
+TPOR.US,D,20240603,000000,28.72,28.84,26.88,27.55,40546,0
+TPOR.US,D,20240604,000000,27.71,28.5497,27.0001,27.24,50510,0
+TPOR.US,D,20240605,000000,27.76,28.48,27.1701,28.38,19528,0
+TPOR.US,D,20240606,000000,28.4359,29.0999,28.38,28.78,44940,0
+TPOR.US,D,20240607,000000,28.62,29.23,28.105,28.71,17109,0
+TPOR.US,D,20240610,000000,28.64,29.225,28.53,29.15,25385,0
+TPOR.US,D,20240611,000000,28.31,28.6,27.92,28.6,56243,0
+TPOR.US,D,20240612,000000,29.58,30.525,29.16,29.71,51873,0
+TPOR.US,D,20240613,000000,29.64,29.64,27.57,28.24,28611,0
+TPOR.US,D,20240614,000000,27.58,27.58,25.93,27.43,30650,0
+TPOR.US,D,20240617,000000,26.93,27.99,26.93,27.99,26694,0
+TPOR.US,D,20240618,000000,27.86,28.4,27.8,27.8,8346,0
+TPOR.US,D,20240620,000000,27.62,28.4899,27.62,28.42,10827,0
+TPOR.US,D,20240621,000000,28.68,28.68,27.595,28.45,33379,0
+TPOR.US,D,20240624,000000,28.28,29.69,28.28,29,58206,0
+TPOR.US,D,20240625,000000,28.415,28.415,27.5455,28.31,35092,0
+TPOR.US,D,20240626,000000,28.55,29.3299,28.4399,29,26637,0
+TPOR.US,D,20240627,000000,28.91,28.91,28.342,28.54,18072,0
+TPOR.US,D,20240628,000000,29.1,30.05,29.1,29.72,43409,0
+TPOR.US,D,20240701,000000,29.81,29.8685,28.47,28.92,41187,0
+TPOR.US,D,20240702,000000,28.85,29.0675,28.3,28.97,14927,0
+TPOR.US,D,20240703,000000,29.25,29.9731,29.15,29.18,24454,0
+TPOR.US,D,20240705,000000,29.07,29.07,28.12,28.62,26447,0
+TPOR.US,D,20240708,000000,28.67,28.76,27.8591,28.24,25287,0
+TPOR.US,D,20240709,000000,28.15,28.16,27.51,27.6,13936,0
+TPOR.US,D,20240710,000000,27.7,27.7299,27.1046,27.71,21443,0
+TPOR.US,D,20240711,000000,27.42,29.75,27.3,29.61,39405,0
+TPOR.US,D,20240712,000000,29.61,30.66,29.61,29.86,64668,0
+TPOR.US,D,20240715,000000,29.86,31.47,29.86,31.22,80998,0
+TPOR.US,D,20240716,000000,31.72,34.54,31.65,34.37,131010,0
+TPOR.US,D,20240717,000000,33.49,33.5499,31.92,31.93,96134,0
+TPOR.US,D,20240718,000000,31.71,32.17,29.86,30.28,66272,0
+TPOR.US,D,20240719,000000,29.88,30.7499,29.68,30.58,30504,0
+TPOR.US,D,20240722,000000,30.88,31.03,29.71,30.89,22610,0
+TPOR.US,D,20240723,000000,29.8,29.9099,28.92,29.07,58484,0
+TPOR.US,D,20240724,000000,28.73,28.8252,27.695,28,24473,0
+TPOR.US,D,20240725,000000,27.85,30.7385,27.7089,28.67,47467,0
+TPOR.US,D,20240726,000000,29.34,29.5399,28.4311,28.94,19550,0
+TPOR.US,D,20240729,000000,28.98,29.44,28.41,28.57,13021,0
+TPOR.US,D,20240730,000000,28.93,30.11,28.93,29.29,45387,0
+TPOR.US,D,20240731,000000,29.68,30.96,29.2,29.9,26581,0
+TPOR.US,D,20240801,000000,30.35,30.7549,27.52,27.85,41500,0
+TPOR.US,D,20240802,000000,26.65,26.65,24.3999,25.39,60287,0
+TPOR.US,D,20240805,000000,22.89,24.58,22.4,23.87,33083,0
+TPOR.US,D,20240806,000000,24.55,26.44,24.55,25.8,51783,0
+TPOR.US,D,20240807,000000,26.77,27.04,25.1,25.1,20749,0
+TPOR.US,D,20240808,000000,25.855,27.22,25.855,27.22,17196,0
+TPOR.US,D,20240809,000000,27.08,27.22,25.9658,26.48,17064,0
+TPOR.US,D,20240812,000000,26.57,26.57,25.77,26.16,17719,0
+TPOR.US,D,20240813,000000,26.57,27.06,26.0913,27.06,11414,0
+TPOR.US,D,20240814,000000,27.25,27.34,26.952,27.31,16522,0
+TPOR.US,D,20240815,000000,28.29,29.37,28.29,28.68,27585,0
+TPOR.US,D,20240816,000000,28.45,28.73,28.43,28.67,8472,0
+TPOR.US,D,20240819,000000,29.12,29.79,29.12,29.7,33604,0
+TPOR.US,D,20240820,000000,29.68,29.71,29.05,29.13,8513,0
+TPOR.US,D,20240821,000000,29.42,29.63,29.2551,29.5,3197,0
+TPOR.US,D,20240822,000000,29.57,30.08,28.92,29.2,10400,0
+TPOR.US,D,20240823,000000,29.48,30.53,29.33,30.43,15332,0
+TPOR.US,D,20240826,000000,30.45,30.83,29.83,29.93,7615,0
+TPOR.US,D,20240827,000000,29.67,29.78,29.2,29.67,8021,0
+TPOR.US,D,20240828,000000,29.61,29.69,29.3,29.62,5362,0
+TPOR.US,D,20240829,000000,30.22,30.81,29.74,29.86,21198,0
+TPOR.US,D,20240830,000000,30.11,30.87,29.925,30.87,13196,0
+TPOR.US,D,20240903,000000,30.27,30.66,29.92,30.27,15083,0
+TPOR.US,D,20240904,000000,30.1,31.04,30.1,30.63,13656,0
+TPOR.US,D,20240905,000000,30.44,30.44,28.9301,29.17,12586,0
+TPOR.US,D,20240906,000000,29.4101,29.6,27.75,28.26,38139,0
+TPOR.US,D,20240909,000000,28.66,29.5267,28.66,29.31,9241,0
+TPOR.US,D,20240910,000000,29.52,29.62,28.22,29.12,6288,0
+TPOR.US,D,20240911,000000,28.99,28.99,26.88,28.9,17344,0
+TPOR.US,D,20240912,000000,29.04,29.04,28.068,28.84,11103,0
+TPOR.US,D,20240913,000000,30.1916,30.586324,29.77,30.07,30744,0
+TPOR.US,D,20240916,000000,30.32,30.7699,29.94,30.44,18592,0
+TPOR.US,D,20240917,000000,30.97,32.2551,30.97,31.41,39514,0
+TPOR.US,D,20240918,000000,31.5,32.565,30.1011,31.74,22750,0
+TPOR.US,D,20240919,000000,33.6275,33.6275,32.66,32.81,28774,0
+TPOR.US,D,20240920,000000,31.05,31.05,30.15,30.43,34120,0
+TPOR.US,D,20240923,000000,31.11,31.11,30.249,30.95,8451,0
+TPOR.US,D,20240924,000000,31.33,32.6,31.31,32.6,22326,0
+TPOR.US,D,20240925,000000,32.54,32.9141,31.94,31.98,12102,0
+TPOR.US,D,20240926,000000,33.54,33.54,32.0301,32.5,9816,0
+TPOR.US,D,20240927,000000,33.15,33.7554,32.62,32.62,12050,0
+TPOR.US,D,20240930,000000,32.82,33.1,32.18,32.87,14525,0
+TPOR.US,D,20241001,000000,31.77,32.013,30.88,31.67,12175,0
+TPOR.US,D,20241002,000000,31.2,31.38,30.63,30.63,10133,0
+TPOR.US,D,20241003,000000,30.5,30.5,29.5053,29.82,12794,0
+TPOR.US,D,20241004,000000,31.09,31.252956,30.0696,30.62,9887,0
+TPOR.US,D,20241007,000000,29.97,30.67,29.5901,30.26,8973,0
+TPOR.US,D,20241008,000000,31.0168,31.45,30.94,31.21,13914,0
+TPOR.US,D,20241009,000000,31.38,32.2957,31.38,31.94,18779,0
+TPOR.US,D,20241010,000000,31.72,32.1,31.2,32.06,13580,0
+TPOR.US,D,20241011,000000,32.72,35.6532,32.72,35.51,73009,0
+TPOR.US,D,20241014,000000,35.17,35.99,34.6,35.87,32345,0
+TPOR.US,D,20241015,000000,36,36.54,35.08,35.38,36975,0
+TPOR.US,D,20241016,000000,36.79,37.35,36.68,36.93,32778,0
+TPOR.US,D,20241017,000000,35.76,35.7843,34.81,34.9,35649,0
+TPOR.US,D,20241018,000000,35.32,35.32,34.5119,35.31,11261,0
+TPOR.US,D,20241021,000000,35.01,35.01,33.98,34.39,17097,0
+TPOR.US,D,20241022,000000,34.035,34.7554,33.775,34.68,6214,0
+TPOR.US,D,20241023,000000,34.0445,34.0445,33.28,33.84,16693,0
+TPOR.US,D,20241024,000000,33.81,33.81,32.3228,33.09,10078,0
+TPOR.US,D,20241025,000000,33.5,33.89,32.916,33.14,7851,0
+TPOR.US,D,20241028,000000,34.12,34.38,33.9985,34.12,10572,0
+TPOR.US,D,20241029,000000,33.6,35.1,33.6,34.5807,10141,0
+TPOR.US,D,20241030,000000,34.5,36.0648,34.5,35.55,12034,0
+TPOR.US,D,20241031,000000,33.72,34.01,32.66,32.7,23335,0
+TPOR.US,D,20241101,000000,33.33,33.95,33.215,33.305,6367,0
+TPOR.US,D,20241104,000000,32.98,33.315,32.66,32.7,10019,0
+TPOR.US,D,20241105,000000,32.73,34.43,32.73,34.43,22659,0
+TPOR.US,D,20241106,000000,37.63,39.697,36.9775,39.64,70274,0
+TPOR.US,D,20241107,000000,39.89,40.4,37.68,37.77,29437,0
+TPOR.US,D,20241108,000000,37.88,38.4501,37.46,38.13,29327,0
+TPOR.US,D,20241111,000000,39.3467,40.0664,38.71,39.3,24568,0
+TPOR.US,D,20241112,000000,38.94,39.03,37.5,37.88,27726,0
+TPOR.US,D,20241113,000000,38.07,38.8202,37.85,38.4,16197,0
+TPOR.US,D,20241114,000000,38.535,39.1829,37.76,37.83,17720,0
+TPOR.US,D,20241115,000000,37.99,38.5,37.298,37.59,10937,0
+TPOR.US,D,20241118,000000,36.26,36.5874,35.84,36.27,30301,0
+TPOR.US,D,20241119,000000,35.1,36.235,34.91,36.06,7229,0
+TPOR.US,D,20241120,000000,36,36.1,35.3563,36.1,11504,0
+TPOR.US,D,20241121,000000,36.605,37.3689,36.45,37.07,15386,0
+TPOR.US,D,20241122,000000,37.264,38.6,37.264,38.59,10819,0
+TPOR.US,D,20241125,000000,40.05,41.5899,39.45,41.21,25451,0
+TPOR.US,D,20241126,000000,40.89,41.06,39.8,40.15,13694,0
+TPOR.US,D,20241127,000000,40.72,40.72,39.6,39.7399,5065,0
+TPOR.US,D,20241129,000000,40.35,40.5,40.13,40.29,7221,0
+TPOR.US,D,20241202,000000,39.4,40.2,39.1197,39.67,15983,0
+TPOR.US,D,20241203,000000,39.63,39.63,37.5,37.5,14862,0
+TPOR.US,D,20241204,000000,37.52,37.73,36.95,37.67,11224,0
+TPOR.US,D,20241205,000000,38.1883,38.48,35.55,35.58,17139,0
+TPOR.US,D,20241206,000000,36.505,36.6299,34.91,35.13,27265,0
+TPOR.US,D,20241209,000000,35.14,35.49,34.69,34.85,45486,0
+TPOR.US,D,20241210,000000,35.1157,35.74,34.52,35.45,21007,0
+TPOR.US,D,20241211,000000,35.56,36,34.175,34.26,49450,0
+TPOR.US,D,20241212,000000,34.45,34.88,33.6,33.8,24501,0
+TPOR.US,D,20241213,000000,33.8,33.93,32.86,32.93,21035,0
+TPOR.US,D,20241216,000000,32.88,33.071,32.3474,32.51,34999,0
+TPOR.US,D,20241217,000000,31.75,32.0684,31.65,32.01,19488,0
+TPOR.US,D,20241218,000000,32.87,32.93,29.457,29.71,36441,0
+TPOR.US,D,20241219,000000,30.6012,30.75,28.99,29.11,30493,0
+TPOR.US,D,20241220,000000,29,30.305,28.16,29.54,48272,0
+TPOR.US,D,20241223,000000,29.17,29.95,29.17,29.88,27661,0
+TPOR.US,D,20241224,000000,29.96,30.66,29.6,30.66,15404,0
+TPOR.US,D,20241226,000000,30.34,30.8147,30.03,30.78,24985,0
+TPOR.US,D,20241227,000000,30.15,30.67,29.705,30.32,18229,0
+TPOR.US,D,20241230,000000,29.33,29.79,28.63,29.5,22251,0
+TPOR.US,D,20241231,000000,29.82,29.9433,29.092,29.39,10283,0
+TPOR.US,D,20250102,000000,30.11,30.2628,29,29.52,10139,0
+TPOR.US,D,20250103,000000,29.6099,30.85,29.0019,30.65,22695,0
+TPOR.US,D,20250106,000000,31.71,32.34,31.29,31.37,45835,0
+TPOR.US,D,20250107,000000,32.46,32.5901,31.12,31.47,13352,0
+TPOR.US,D,20250108,000000,30.81,31.5203,30.5,31.47,11815,0
+TPOR.US,D,20250110,000000,30.97,31.8586,30.75,30.91,22774,0
+TPOR.US,D,20250113,000000,30.03,31.18,29.92,31.14,14439,0
+TPOR.US,D,20250114,000000,31.96,32.0845,31.42,31.83,18052,0
+TPOR.US,D,20250115,000000,33.565,33.67,32.7,32.81,17963,0
+TPOR.US,D,20250116,000000,32.81,34.32,32.81,34.18,19636,0
+TPOR.US,D,20250117,000000,34.489,34.5,33.35,33.36,39027,0
+TPOR.US,D,20250121,000000,34.184,35.03,33.93,35.01,25415,0
+TPOR.US,D,20250122,000000,34.95,35.33,34.26,34.26,9229,0
+TPOR.US,D,20250123,000000,35.3678,35.57,34.983,35.4,26055,0
+TPOR.US,D,20250124,000000,35.12,35.82,34.88,35.32,20175,0
+TPOR.US,D,20250127,000000,34.7701,37.28,34.7701,36.98,43438,0
+TPOR.US,D,20250128,000000,36.43,36.55,35.47,35.57,17084,0
+TPOR.US,D,20250129,000000,36.05,36.13,34.81,34.91,13558,0
+TPOR.US,D,20250130,000000,32.7201,33.5658,32.35,33.18,31921,0
+TPOR.US,D,20250131,000000,33.62,33.62,32.27,32.39,17287,0
+TPOR.US,D,20250203,000000,30.24,32.11,29.891,30.74,26746,0
+TPOR.US,D,20250204,000000,31.46,32.23,31.22,32.2,6802,0
+TPOR.US,D,20250205,000000,31.235,31.83,30.9014,31.15,11897,0
+TPOR.US,D,20250206,000000,32.625,32.76,32.24,32.76,16075,0
+TPOR.US,D,20250207,000000,33.2652,34.2299,33,33.54,22041,0
+TPOR.US,D,20250210,000000,34.6915,35.0881,34.13,34.89,25135,0
+TPOR.US,D,20250211,000000,34.24,34.65,33.96,34.46,10892,0
+TPOR.US,D,20250212,000000,32.96,34.9625,32.7,34.78,17257,0
+TPOR.US,D,20250213,000000,34.55,35.1342,33.695775,35.13,15186,0
+TPOR.US,D,20250214,000000,35.27,35.59,35.1899,35.59,7406,0
+TPOR.US,D,20250218,000000,36.19,36.84,35.84,36.67,11003,0
+TPOR.US,D,20250219,000000,35.33,35.7784,35.14,35.46,10640,0
+TPOR.US,D,20250220,000000,35.36,35.39,34.0671,34.97,12935,0
+TPOR.US,D,20250221,000000,34.9077,34.9077,31.8,32,26400,0
+TPOR.US,D,20250224,000000,32.39,32.39,31.06,31.15,10566,0
+TPOR.US,D,20250225,000000,31.15,31.15,29.95,30.99,7883,0
+TPOR.US,D,20250226,000000,31.6594,32.1,30.975,31.04,4218,0
+TPOR.US,D,20250227,000000,31.04,31.5,29.9,30.1,6026,0
+TPOR.US,D,20250228,000000,31.0863,31.44,30.41,31.39,9232,0
+TPOR.US,D,20250303,000000,31.85,32.2099,29.45,29.89,12147,0
+TPOR.US,D,20250304,000000,28.58,29.32,27.3006,28.42,19453,0
+TPOR.US,D,20250305,000000,28.8038,29.76,28.1245,29.49,8972,0
+TPOR.US,D,20250306,000000,28.5,29.66,28.2899,28.82,5389,0
+TPOR.US,D,20250307,000000,28.4,29.3717,27.9266,29.36,8579,0
+TPOR.US,D,20250310,000000,28.22,28.43,26.274,27.14,17887,0
+TPOR.US,D,20250311,000000,26.3,26.74,24.464,24.77,15726,0
+TPOR.US,D,20250312,000000,24.85,25.31,23.4,24.28,31878,0
+TPOR.US,D,20250313,000000,24.16,24.55,22.78,23.18,25048,0
+TPOR.US,D,20250314,000000,23.7329,24.59,23.58,24.55,18256,0
+TPOR.US,D,20250317,000000,24.93,25.8,24.6,25.37,36041,0
+TPOR.US,D,20250318,000000,25.1039,25.1039,24.1808,24.61,13139,0
+TPOR.US,D,20250319,000000,24.2138,25.48,24.05,25.24,11631,0
+TPOR.US,D,20250320,000000,24.5334,25.66,24.5334,25.14,15163,0
+TPOR.US,D,20250321,000000,23.705,25.23,23.4599,25.23,11498,0
+TPOR.US,D,20250324,000000,26.24,26.7,26.05,26.65,15711,0
+TPOR.US,D,20250325,000000,26.7,26.76,25.625,25.76,13869,0
+TPOR.US,D,20250326,000000,25.9243,25.9243,25.3145,25.62,12550,0
+TPOR.US,D,20250327,000000,25.36,25.8579,25.0691,25.33,9696,0
+TPOR.US,D,20250328,000000,25,25,23.37,23.37,16218,0
+TPOR.US,D,20250331,000000,22.59,24,22.3,23.81,16599,0
+TPOR.US,D,20250401,000000,23.11,23.73,22.5385,23.62,12914,0
+TPOR.US,D,20250402,000000,23.7478,24.86,23.73,24.74,27521,0
+TPOR.US,D,20250403,000000,21.6378,21.87,18.3,18.47,56845,0
+TPOR.US,D,20250404,000000,17.06,17.07,15.16,16.01,50152,0
+TPOR.US,D,20250407,000000,14.52,17.44,14.03,15.73,59386,0
+TPOR.US,D,20250408,000000,17.44,17.7,14.0163,14.71,76567,0
+TPOR.US,D,20250409,000000,14.875,19.95,14.65,19.59,113297,0
+TPOR.US,D,20250410,000000,18.1783,18.8464,15.86,17.07,51799,0
+TPOR.US,D,20250411,000000,16.09,17.38,15.8,17.38,15648,0
+TPOR.US,D,20250414,000000,18.2547,18.2547,17.5966,17.9514,17773,0
+TPOR.US,D,20250415,000000,17.94,18.49,17.5701,17.69,11886,0
+TPOR.US,D,20250416,000000,17.49,17.6,16.1414,16.65,22705,0
+TPOR.US,D,20250417,000000,17.1,18.06,17.05,17.65,21832,0
+TPOR.US,D,20250421,000000,17.02,17.02,15.94,16.7,39581,0
+TPOR.US,D,20250422,000000,17.0819,17.59,16.82,17.24,23911,0
+TPOR.US,D,20250423,000000,18.99,19.61,17.5909,17.75,34224,0
+TPOR.US,D,20250424,000000,16.8,18.9436,16.8,18.9436,16998,0
+TPOR.US,D,20250425,000000,18.07,18.33,17.3601,17.7,37208,0
+TPOR.US,D,20250428,000000,17.93,18.3161,17.5,17.9,17371,0
+TPOR.US,D,20250429,000000,17.85,18.27,17.615,18.2,17479,0
+TPOR.US,D,20250430,000000,17.421,18.68,16.92,18.59,31333,0
+TPOR.US,D,20250501,000000,18.59,19.045,18.3728,18.51,21821,0
+TPOR.US,D,20250502,000000,19.49,20.9681,19.31,20.54,60316,0
+TPOR.US,D,20250505,000000,19.89,21.2399,19.89,20.64,55086,0
+TPOR.US,D,20250506,000000,20.11,20.2814,19.46,19.81,65023,0
+TPOR.US,D,20250507,000000,19.18,20.14,19.15,19.85,10915,0
+TPOR.US,D,20250508,000000,20.05,21.5399,20.05,21.03,30636,0
+TPOR.US,D,20250509,000000,21.346,21.47,20.5601,20.84,15176,0
+TPOR.US,D,20250512,000000,23.88,24.97,23.33,24.92,132988,0
+TPOR.US,D,20250513,000000,25.01,25.936,24.76,25.62,52262,0
+TPOR.US,D,20250514,000000,25.5,25.52,24.85,25.07,35594,0
+TPOR.US,D,20250515,000000,25.28,25.28,24.4306,24.91,24610,0
+TPOR.US,D,20250516,000000,24.92,25.9999,24.92,25.87,34668,0
+TPOR.US,D,20250519,000000,24.71,25.7091,24.71,25.64,10700,0
+TPOR.US,D,20250520,000000,25.56,25.86,24.67,24.92,17120,0
+TPOR.US,D,20250521,000000,24,24.0399,22.62,22.71,49919,0
+TPOR.US,D,20250522,000000,22.7,23.09,22.25,22.77,10081,0
+TPOR.US,D,20250523,000000,21.75,22.51,21.75,22.31,17649,0
+TPOR.US,D,20250527,000000,23,23.88,22.91,23.73,16883,0
+TPOR.US,D,20250528,000000,24.01,24.01,23.12,23.12,15399,0
+TPOR.US,D,20250529,000000,23,23,22.2601,22.67,22802,0
+TPOR.US,D,20250530,000000,22.54,22.64,21.95,22.43,16178,0
+TPOR.US,D,20250602,000000,22.02,22.2,21.04,22.06,42092,0
+TPOR.US,D,20250603,000000,22.585,22.68,22.44,22.49,21135,0
+TPOR.US,D,20250604,000000,22.7923,22.8,22.21,22.5,14187,0
+TPOR.US,D,20250605,000000,22.5,22.74,22.07,22.41,23526,0
+TPOR.US,D,20250606,000000,23.45,23.668,23.16,23.49,34185,0
+TPOR.US,D,20250609,000000,24,24.56,23.9415,24.05,23647,0
+TPOR.US,D,20250610,000000,24.38,24.98,24.3,24.82,22244,0
+TPOR.US,D,20250611,000000,24.825,25.23,23.4768,23.73,46676,0
+TPOR.US,D,20250612,000000,23.1305,23.4346,22.8048,23.36,42530,0
+TPOR.US,D,20250613,000000,22.26,22.815,21.9,22.08,23799,0
+TPOR.US,D,20250616,000000,22.705,23.4,22.66,23.21,36242,0
+TPOR.US,D,20250617,000000,22.59,22.8399,21.81,21.99,19361,0
+TPOR.US,D,20250618,000000,22.2851,22.84,21.78,21.92,21114,0
+TPOR.US,D,20250620,000000,22.56,22.6422,21.88,21.99,18480,0
+TPOR.US,D,20250623,000000,21.63,23.22,21.49,23.22,27208,0
+TPOR.US,D,20250624,000000,24.3,25.1,24.28,24.93,33448,0
+TPOR.US,D,20250625,000000,24.6766,24.68,23.69,24,21537,0
+TPOR.US,D,20250626,000000,24.439,25.1875,24.4001,24.93,20144,0
+TPOR.US,D,20250627,000000,25.1183,25.3644,24.69,25.3,23102,0
+TPOR.US,D,20250630,000000,25.54,25.54,25.27,25.41,9553,0
+TPOR.US,D,20250701,000000,25.5601,27.169,25.24,26.67,36695,0
+TPOR.US,D,20250702,000000,26.68,27.48,26.555,27.32,28996,0
+TPOR.US,D,20250703,000000,28,28.29,27.67,27.72,20179,0
+TPOR.US,D,20250707,000000,27.9918,28.44,26.7037,27.34,32373,0
+TPOR.US,D,20250708,000000,28.022,28.39,27.4901,28.17,21713,0
+TPOR.US,D,20250709,000000,28.6,28.81,27.705,28.0009,20108,0
+TPOR.US,D,20250710,000000,28.82,30.7982,28.7399,30.02,84815,0
+TPOR.US,D,20250711,000000,29.0953,29.52,28.86,28.93,39756,0
+TPOR.US,D,20250714,000000,28.5,28.5,27.8001,28.44,35428,0
+TPOR.US,D,20250715,000000,28,28.78,27,27.05,40839,0
+TPOR.US,D,20250716,000000,27.3489,27.53,26.0406,26.97,25996,0
+TPOR.US,D,20250717,000000,27.75,27.85,27.01,27.44,13714,0
+TPOR.US,D,20250718,000000,28.0083,28.0083,26.6231,27.06,22838,0
+TPOR.US,D,20250721,000000,27.41,27.67,26.93,26.93,25319,0
+TPOR.US,D,20250722,000000,27.56,28.2299,27.5,28.19,30537,0
+TPOR.US,D,20250723,000000,28.5,28.505,28.14,28.23,16898,0
+TPOR.US,D,20250724,000000,27.944,28.9025,27.25,27.33,12741,0
+TPOR.US,D,20250725,000000,27.41,28.15,27.3901,28.15,24683,0
+TPOR.US,D,20250728,000000,28.11,28.5594,27.79,28.09,26237,0
+TPOR.US,D,20250729,000000,27.01,27.01,25.43,25.5,70421,0
+TPOR.US,D,20250730,000000,25.5,25.5,24.25,24.69,42670,0
+TPOR.US,D,20250731,000000,24.5812,24.72,24.17,24.44,23677,0
+TPOR.US,D,20250801,000000,23.5,23.5,22.6,22.95,58646,0
+TPOR.US,D,20250804,000000,23.5,24.23,23.5,24.23,24791,0
+TPOR.US,D,20250805,000000,24.25,24.9954,24,24.78,18910,0
+TPOR.US,D,20250806,000000,24.72,25.37,24.15,25.2,12494,0
+TPOR.US,D,20250807,000000,25.78,25.86,24.6,25.06,8508,0
+TPOR.US,D,20250808,000000,25.4,25.4,24.31,24.38,7600,0
+TPOR.US,D,20250811,000000,24.7599,24.7599,23.96,24.09,7656,0
+TPOR.US,D,20250812,000000,24.8324,26.2594,24.8324,26.21,33814,0
+TPOR.US,D,20250813,000000,26.49,27.1664,25.961,27.07,51167,0
+TPOR.US,D,20250814,000000,26.3,26.847,26.12,26.71,10666,0
+TPOR.US,D,20250815,000000,27.0897,27.3091,26.8801,26.95,10362,0
+TPOR.US,D,20250818,000000,26.7,27.235,26.6825,27.14,12364,0
+TPOR.US,D,20250819,000000,27.5915,28.88,27.5915,28.14,34638,0
+TPOR.US,D,20250820,000000,27.75,28.01,26.6,26.92,21284,0
+TPOR.US,D,20250821,000000,26.295,26.856,25.92,26.63,20617,0
+TPOR.US,D,20250822,000000,26.99,29.854,26.98,29.28,56558,0
+TPOR.US,D,20250825,000000,29.0045,29.06,27.63,27.67,19903,0
+TPOR.US,D,20250826,000000,27.2989,28.19,27.2989,28.19,11539,0
+TPOR.US,D,20250827,000000,28.1243,28.1243,27.69,27.73,8360,0
+TPOR.US,D,20250828,000000,28.2999,28.2999,26.96,27.87,27365,0
+TPOR.US,D,20250829,000000,27.02,27.57,26.8,27.57,20501,0
+TPOR.US,D,20250902,000000,26.2963,26.71,25.958,26.71,17426,0
+TPOR.US,D,20250903,000000,27.17,27.17,26.5,26.71,2708,0
+TPOR.US,D,20250904,000000,26.4652,26.63,26.29,26.63,7561,0
+TPOR.US,D,20250905,000000,26.81,27.3899,25.835,26.26,20954,0
+TPOR.US,D,20250908,000000,26.34,26.91,26.13,26.91,10318,0
+TPOR.US,D,20250909,000000,26.6301,26.95,26.25,26.57,11541,0
+TPOR.US,D,20250910,000000,26.71,26.9,25.69,26.3,17527,0
+TPOR.US,D,20250911,000000,26.375,27.35,26.375,27.15,43837,0
+TPOR.US,D,20250912,000000,27.12,27.28,26.68,26.72,16763,0
+TPOR.US,D,20250915,000000,27.09,27.43,26.9,27.27,11665,0
+TPOR.US,D,20250916,000000,27.6,27.6,26.61,27.26,15205,0
+TPOR.US,D,20250917,000000,26.8948,27.54,25.6776,26.2,14589,0
+TPOR.US,D,20250918,000000,26.67,27.369,26.641,26.99,18736,0
+TPOR.US,D,20250919,000000,27.077,27.75,26.9303,27.71,22689,0
+TPOR.US,D,20250922,000000,27.47,28.4034,27.44,27.9,18909,0
+TPOR.US,D,20250923,000000,28.0212,28.81,27.93,28.03,19515,0
+TPOR.US,D,20250924,000000,28.3958,28.3958,27.59,27.72,10386,0
+TPOR.US,D,20250925,000000,27.54,27.6062,27,27.42,8558,0
+TPOR.US,D,20250926,000000,27.661,28.189,27.07,27.89,11066,0
+TPOR.US,D,20250929,000000,28.175,28.76,28.1,28.65,17492,0
+TPOR.US,D,20250930,000000,28.4725,28.4725,27.0476,27.9,21947,0
+TPOR.US,D,20251001,000000,27.7703,27.91,27.3,27.33,10744,0
+TPOR.US,D,20251002,000000,27.56,28,27.3,27.95,4879,0
+TPOR.US,D,20251003,000000,28.4,29.04,28.275,28.48,29771,0
+TPOR.US,D,20251006,000000,29,30.15,28.52,29.74,29228,0
+TPOR.US,D,20251007,000000,29.956,29.956,27.8829,28.24,20504,0
+TPOR.US,D,20251008,000000,27.581,29.09,27.5604,29,10312,0
+TPOR.US,D,20251009,000000,29.7183,29.85,27.7303,27.8,23757,0
+TPOR.US,D,20251010,000000,28,28.27,25.06,25.06,50138,0
+TPOR.US,D,20251013,000000,25.9596,26.1,25.5,25.78,13889,0
+TPOR.US,D,20251014,000000,25.06,27.1184,24.96,26.89,28206,0
+TPOR.US,D,20251015,000000,27.7,27.72,26.53,26.97,8156,0
+TPOR.US,D,20251016,000000,27.63,27.64,25.945,26.6,13254,0
+TPOR.US,D,20251017,000000,26.73,26.83,26.5,26.66,5864,0
+TPOR.US,D,20251020,000000,27.3,28.18,27.3,27.78,19781,0
+TPOR.US,D,20251021,000000,27.5815,28.445,27.552,27.88,18655,0
+TPOR.US,D,20251022,000000,27.9,27.94,26.6721,26.7,20989,0
+TPOR.US,D,20251023,000000,26.45,26.87,25.53,25.94,17270,0
+TPOR.US,D,20251024,000000,26.2372,26.58,26.1374,26.18,10331,0
+TPOR.US,D,20251027,000000,26.7,27.09,26.6,27.09,7603,0
+TPOR.US,D,20251028,000000,27.8924,27.93,26.55,26.55,13758,0
+TPOR.US,D,20251029,000000,26.6884,27.455,26.42,26.74,10116,0
+TPOR.US,D,20251030,000000,26.94,28.1214,26.91,27.18,22985,0
+TPOR.US,D,20251031,000000,27.06,28.21,26.91,28.14,23484,0
+TPOR.US,D,20251103,000000,28.14,28.4623,27.272,28.23,18915,0
+TPOR.US,D,20251104,000000,26.1652,27.17,25.97,27.06,20287,0
+TPOR.US,D,20251105,000000,27.28,27.73,26.91,27.1,8301,0
+TPOR.US,D,20251106,000000,26.92,26.95,26.25,26.58,9968,0
+TPOR.US,D,20251107,000000,26.31,27.7,26.31,27.7,18371,0
+TPOR.US,D,20251110,000000,28.0888,28.16,27.1162,27.91,10868,0
+TPOR.US,D,20251111,000000,27.67,28.14,27.41,28.03,9166,0
+TPOR.US,D,20251112,000000,28.4,29.25,28.4,28.79,17578,0
+TPOR.US,D,20251113,000000,28.5822,28.6745,27.078,27.31,12486,0
+TPOR.US,D,20251114,000000,26.6,27.344,26.36,26.9,7436,0
+TPOR.US,D,20251117,000000,26.57,26.57,25.41,25.78,9411,0
+TPOR.US,D,20251118,000000,25.555,25.95,24.9501,25.59,13885,0
+TPOR.US,D,20251119,000000,25.365,25.651,25.02,25.02,9909,0
+TPOR.US,D,20251120,000000,25.83,25.83,23.3,23.3,28192,0
+TPOR.US,D,20251121,000000,23.5767,25.5441,23.46,25.13,21821,0
+TPOR.US,D,20251124,000000,25.25,25.45,24.82,25.36,8372,0
+TPOR.US,D,20251125,000000,25.91,26.809,25.91,26.67,19192,0
+TPOR.US,D,20251126,000000,26.91,28.13,26.74,27.78,30760,0
+TPOR.US,D,20251128,000000,28.1404,28.55,28.1404,28.33,16700,0
+TPOR.US,D,20251201,000000,27.6,28.9,27.5,28.23,18837,0
+TPOR.US,D,20251202,000000,27.82,29.16,27.5301,28.86,31075,0
+TPOR.US,D,20251203,000000,29.5,31.2199,29.5,31.03,66708,0
+TPOR.US,D,20251204,000000,31.24,31.48,30.3655,31.16,35001,0
+TPOR.US,D,20251205,000000,30.96,32.2,30.96,31.63,33741,0
+TPOR.US,D,20251208,000000,31.63,32.37,31.54,31.8,25872,0
+TPOR.US,D,20251209,000000,31.4,31.64,30.51,30.79,33854,0
+TPOR.US,D,20251210,000000,30.47,31.895,30.125,31.64,24721,0
+TPOR.US,D,20251211,000000,31.75,32.535,31.75,32.4,24988,0
+TPOR.US,D,20251212,000000,32.99,33.2,32.08,32.37,17874,0
+TPOR.US,D,20251215,000000,32.15,32.17,31.1,31.45,27193,0
+TPOR.US,D,20251216,000000,31.7904,31.93,30.55,31.2,30751,0
+TPOR.US,D,20251217,000000,31.02,31.32,30.1501,30.32,16469,0
+TPOR.US,D,20251218,000000,30.93,31.3606,30.76,30.82,16343,0
+TPOR.US,D,20251219,000000,30.026,30.73,29.78,30.73,19398,0
+TPOR.US,D,20251222,000000,31.27,31.75,31.14,31.65,15968,0
+TPOR.US,D,20251223,000000,31.46,31.5,30.93,31.06,9980,0
+TPOR.US,D,20251224,000000,30.9501,31.479,30.9501,31.3,12685,0
+TPOR.US,D,20251226,000000,30.93,31.18,30.91,31.18,6155,0
+TPOR.US,D,20251229,000000,31.005,31.005,30.4194,30.73,9905,0
+TPOR.US,D,20251230,000000,30.6191,30.89,30.46,30.55,2514,0
+TPOR.US,D,20251231,000000,30.26,30.26,29.91,30.03,7302,0
+TPOR.US,D,20260102,000000,30.17,31.1,29.8296,30.99,16258,0
+TPOR.US,D,20260105,000000,30.75,32.4199,30.72,31.66,32380,0
+TPOR.US,D,20260106,000000,32.4999,34.14,32.4999,34.04,31032,0
+TPOR.US,D,20260107,000000,34.35,34.9,32.875,32.95,40708,0
+TPOR.US,D,20260108,000000,32.23,34.399,32.23,34.13,27894,0
+TPOR.US,D,20260109,000000,34.785,34.83,33.5,34.16,24733,0
+TPOR.US,D,20260112,000000,33.25,33.95,33.01,33.95,16302,0
+TPOR.US,D,20260113,000000,33.83,33.97,33.13,33.54,21236,0
+TPOR.US,D,20260114,000000,33.65,33.78,32.68,33.31,10134,0
+TPOR.US,D,20260115,000000,33.68,34.66,33.6322,34.66,11652,0
+TPOR.US,D,20260116,000000,33.9,34.2,33.72,33.91,15983,0
+TPOR.US,D,20260120,000000,32.16,32.23,31.03,31.56,38552,0
+TPOR.US,D,20260121,000000,32.385,34.5,32.18,33.87,29362,0
+TPOR.US,D,20260122,000000,34.755,34.85,33.324,33.51,13037,0
+TPOR.US,D,20260123,000000,33.535,33.55,32.351,32.51,17489,0
+TPOR.US,D,20260126,000000,32.64,32.64,32.11,32.51,5531,0
+TPOR.US,D,20260127,000000,31.912,32.95,31.72,32.08,11494,0
+TPOR.US,D,20260128,000000,32.09,32.34,30.89,31.34,13744,0
+TPOR.US,D,20260129,000000,31.9,32.95,31.48,32.88,22481,0
+TPOR.US,D,20260130,000000,32.166,32.31,31.1901,32.09,14886,0
+TPOR.US,D,20260202,000000,33.02,34.85,31.96,34.83,27945,0
+TPOR.US,D,20260203,000000,35,36.92,34.915,36.23,53028,0
+TPOR.US,D,20260204,000000,36.595,37.8481,35.8401,37.65,45571,0
+TPOR.US,D,20260205,000000,37.73,38.1599,36.88,37.31,33702,0
+TPOR.US,D,20260206,000000,37.4875,39.58,37.4875,39.35,29757,0
+TPOR.US,D,20260209,000000,38.8537,39.35,38.0299,38.88,33427,0
+TPOR.US,D,20260210,000000,38.76,39.8,38.74,39.2,14722,0
+TPOR.US,D,20260211,000000,39.9,40.43,37.91,38.27,32592,0
+TPOR.US,D,20260212,000000,39,39.74,33.49,35.36,96132,0
+TPOR.US,D,20260213,000000,35.37,36.5,34.54,36,21082,0
+TPOR.US,D,20260217,000000,36.44,37.476,36.2,37.04,30224,0
+TPOR.US,D,20260218,000000,36.605,38.65,36.51,38.65,9897,0
diff --git a/daily/us/nyse etfs/2/tpyp.us.txt b/daily/us/nyse etfs/2/tpyp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff3ef1178f4a2286c0dc6f6aa644a175a8d7d0be
--- /dev/null
+++ b/daily/us/nyse etfs/2/tpyp.us.txt	
@@ -0,0 +1,2629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPYP.US,D,20150630,000000,17.7289,17.7621,17.6703,17.7084,174582.63836952,0
+TPYP.US,D,20150701,000000,17.5813,17.5813,17.5647,17.5813,20211.214755328,0
+TPYP.US,D,20150702,000000,17.6439,17.6439,17.6439,17.6439,285.32757763177,0
+TPYP.US,D,20150706,000000,17.4551,17.4551,17.4551,17.4551,1413.3430547925,0
+TPYP.US,D,20150707,000000,17.5568,17.5568,17.5568,17.5568,285.32757763177,0
+TPYP.US,D,20150708,000000,17.4737,17.4737,17.4737,17.4737,1695.6025939551,0
+TPYP.US,D,20150709,000000,17.3251,17.3828,17.3251,17.3397,2121.0372616784,0
+TPYP.US,D,20150710,000000,17.4023,17.4874,17.4023,17.4796,112938.58676769,0
+TPYP.US,D,20150713,000000,17.6292,17.7553,17.5949,17.6917,4805.5709221924,0
+TPYP.US,D,20150717,000000,17.77,17.77,17.3759,17.3828,707.69420688596,0
+TPYP.US,D,20150720,000000,17.3319,17.3319,17.0415,17.0415,2826.686109585,0
+TPYP.US,D,20150721,000000,16.978,16.978,16.978,16.978,707.69420688596,0
+TPYP.US,D,20150723,000000,16.978,16.978,16.4636,16.5282,150395.24575816,0
+TPYP.US,D,20150724,000000,16.4822,16.5556,16.4822,16.5116,27704.387376504,0
+TPYP.US,D,20150727,000000,16.5047,16.5408,16.5047,16.5408,19785.780087605,0
+TPYP.US,D,20150728,000000,16.5408,16.5408,16.5408,16.5408,849.84665595699,0
+TPYP.US,D,20150730,000000,16.9222,16.9222,16.9222,16.9222,1130.0608361402,0
+TPYP.US,D,20150731,000000,16.9652,16.9652,16.9154,16.9154,4664.4411526111,0
+TPYP.US,D,20150803,000000,16.9154,16.9154,16.9154,16.9154,140.10709009158,0
+TPYP.US,D,20150805,000000,16.9154,16.9154,16.9154,16.9154,140.10709009158,0
+TPYP.US,D,20150806,000000,16.0813,16.0813,15.6491,15.7557,18095.290891099,0
+TPYP.US,D,20150807,000000,16.05,16.05,15.8906,15.8906,3675.5100860522,0
+TPYP.US,D,20150810,000000,15.8906,15.8906,15.8906,15.8906,140.10709009158,0
+TPYP.US,D,20150811,000000,16.1243,16.1947,16.1243,16.1947,564.51907832522,0
+TPYP.US,D,20150813,000000,16.1947,16.1947,16.1947,16.1947,140.10709009158,0
+TPYP.US,D,20150817,000000,16.6964,16.7932,16.6964,16.7932,1130.0608361402,0
+TPYP.US,D,20150818,000000,16.7316,16.7316,16.5408,16.5732,7351.0201721045,0
+TPYP.US,D,20150819,000000,16.3355,16.3355,16.3355,16.3355,424.41198823363,0
+TPYP.US,D,20150820,000000,16.1859,16.1859,16.1644,16.1644,991.99910502801,0
+TPYP.US,D,20150821,000000,15.6559,15.8183,15.6559,15.7419,707.69420688596,0
+TPYP.US,D,20150824,000000,15.3293,15.5053,15.3293,15.5053,1767.1901582355,0
+TPYP.US,D,20150825,000000,15.4144,15.4144,14.9636,14.9636,3253.143456798,0
+TPYP.US,D,20150826,000000,14.9842,15.0194,14.947,15.0194,707.69420688596,0
+TPYP.US,D,20150827,000000,16.1859,16.1859,15.8105,15.8105,285.32757763177,0
+TPYP.US,D,20150828,000000,15.8994,16.05,15.8994,16.0304,4664.4411526111,0
+TPYP.US,D,20150831,000000,15.8183,16.1028,15.8183,16.1028,1695.6025939551,0
+TPYP.US,D,20150901,000000,15.7693,15.7693,15.7479,15.7479,564.51907832522,0
+TPYP.US,D,20150902,000000,15.5347,15.5347,15.4779,15.4779,285.32757763177,0
+TPYP.US,D,20150903,000000,15.5405,15.7419,15.5405,15.6637,2969.8612381457,0
+TPYP.US,D,20150904,000000,15.4603,15.4603,15.4301,15.4369,1413.3430547925,0
+TPYP.US,D,20150908,000000,15.6442,15.6442,15.6442,15.6442,140.10709009158,0
+TPYP.US,D,20150909,000000,15.6119,15.6119,15.6119,15.6119,140.10709009158,0
+TPYP.US,D,20150910,000000,15.4467,15.4467,15.4144,15.4301,1577.9944526373,0
+TPYP.US,D,20150911,000000,15.1191,15.1191,14.9695,14.9695,991.99910502801,0
+TPYP.US,D,20150914,000000,14.9842,14.9842,14.9147,14.9274,21344.343629938,0
+TPYP.US,D,20150915,000000,14.9773,14.9773,14.9773,14.9773,140.10709009158,0
+TPYP.US,D,20150916,000000,15.0683,15.0683,15.0683,15.0683,140.10709009158,0
+TPYP.US,D,20150917,000000,15.3509,15.3509,15.3293,15.3293,285.32757763177,0
+TPYP.US,D,20150918,000000,15.3293,15.3293,15.3019,15.3019,1413.3430547925,0
+TPYP.US,D,20150921,000000,15.3421,15.5015,15.3186,15.5015,564.51907832522,0
+TPYP.US,D,20150922,000000,15.3019,15.3019,15.2599,15.2931,564.51907832522,0
+TPYP.US,D,20150923,000000,15.212,15.212,14.8258,14.8258,419.29859078503,0
+TPYP.US,D,20150924,000000,14.5892,14.5892,14.5754,14.5754,299.64509048784,0
+TPYP.US,D,20150925,000000,14.9969,14.9969,14.8042,14.8121,2378.7524930878,0
+TPYP.US,D,20150928,000000,14.5256,14.5256,14.5256,14.5256,139.08441060187,0
+TPYP.US,D,20150929,000000,14.2762,14.2762,13.6524,13.6524,2378.7524930878,0
+TPYP.US,D,20150930,000000,14.0533,14.0533,14.0249,14.0249,2936.112814985,0
+TPYP.US,D,20151001,000000,14.4669,14.4669,14.3604,14.3604,2238.6454029962,0
+TPYP.US,D,20151002,000000,14.4904,14.8756,14.4904,14.8756,283.28221865233,0
+TPYP.US,D,20151005,000000,15.2541,15.2541,15.2541,15.2541,248.51111600186,0
+TPYP.US,D,20151006,000000,15.4487,15.6549,15.4487,15.5465,22664.622851166,0
+TPYP.US,D,20151007,000000,15.8769,15.8769,15.8769,15.8769,139.08441060187,0
+TPYP.US,D,20151008,000000,15.8427,15.8427,15.8427,15.8427,419.29859078503,0
+TPYP.US,D,20151009,000000,16.0129,16.0129,15.9923,15.9923,419.29859078503,0
+TPYP.US,D,20151012,000000,15.8681,15.8681,15.8339,15.8339,283.28221865233,0
+TPYP.US,D,20151013,000000,15.7049,15.7049,15.7049,15.7049,1117.7886822635,0
+TPYP.US,D,20151014,000000,15.6785,15.6785,15.6549,15.6549,283.28221865233,0
+TPYP.US,D,20151015,000000,15.5543,15.7557,15.5543,15.7557,1398.0028624467,0
+TPYP.US,D,20151016,000000,15.9835,15.9835,15.8994,15.8994,1816.278773742,0
+TPYP.US,D,20151019,000000,15.6843,15.6843,15.6423,15.6423,419.29859078503,0
+TPYP.US,D,20151020,000000,15.7557,15.7557,15.7557,15.7557,139.08441060187,0
+TPYP.US,D,20151021,000000,15.7185,15.7185,15.7185,15.7185,139.08441060187,0
+TPYP.US,D,20151022,000000,15.4633,15.4633,15.3049,15.3049,1816.278773742,0
+TPYP.US,D,20151023,000000,15.2433,15.2433,15.2433,15.2433,1258.9184518448,0
+TPYP.US,D,20151026,000000,15.0047,15.0683,14.9333,14.9402,4336.1610364111,0
+TPYP.US,D,20151027,000000,14.7759,14.7759,14.7456,14.7456,559.40568087662,0
+TPYP.US,D,20151028,000000,14.9685,14.9685,14.9627,14.9627,8253.0234820371,0
+TPYP.US,D,20151102,000000,15.2541,15.2541,15.2189,15.2189,7061.6018765138,0
+TPYP.US,D,20151104,000000,15.2189,15.2189,15.2189,15.2189,3.0680384691588,0
+TPYP.US,D,20151106,000000,14.5314,14.5314,14.5118,14.5178,146329.07210704,0
+TPYP.US,D,20151110,000000,14.4542,14.4542,14.3964,14.3964,419.29859078503,0
+TPYP.US,D,20151112,000000,14.3964,14.3964,14.3964,14.3964,139.08441060187,0
+TPYP.US,D,20151113,000000,13.8685,13.8685,13.8636,13.8636,283.28221865233,0
+TPYP.US,D,20151118,000000,13.8636,13.8636,13.8636,13.8636,139.08441060187,0
+TPYP.US,D,20151120,000000,14.3084,14.3084,14.3084,14.3084,16788.306503237,0
+TPYP.US,D,20151123,000000,14.1452,14.2166,14.1413,14.2166,1957.4085433233,0
+TPYP.US,D,20151124,000000,14.2166,14.2166,14.2166,14.2166,700.53545045792,0
+TPYP.US,D,20151125,000000,14.1334,14.152,14.1334,14.152,7273.2965308858,0
+TPYP.US,D,20151130,000000,14.0621,14.0621,13.9966,14.0533,886778.68036923,0
+TPYP.US,D,20151201,000000,14.0533,14.0533,14.0533,14.0533,106.35866693084,0
+TPYP.US,D,20151202,000000,13.6328,13.6328,13.6328,13.6328,238.28432110467,0
+TPYP.US,D,20151203,000000,13.2525,13.2525,13.2525,13.2525,22664.622851166,0
+TPYP.US,D,20151204,000000,12.9982,12.9982,12.9982,12.9982,283.28221865233,0
+TPYP.US,D,20151207,000000,12.1308,12.1308,12.1308,12.1308,843.71057901867,0
+TPYP.US,D,20151208,000000,12.2032,12.2541,12.2032,12.2482,4346.3878313083,0
+TPYP.US,D,20151209,000000,12.6159,12.8369,12.6159,12.6677,14826.807241955,0
+TPYP.US,D,20151210,000000,12.7675,12.8672,12.7244,12.7675,16924.32287537,0
+TPYP.US,D,20151211,000000,12.3245,12.3245,12.2032,12.2032,9793.1787935549,0
+TPYP.US,D,20151215,000000,12.3078,12.3176,12.3078,12.3078,1258.9184518448,0
+TPYP.US,D,20151216,000000,12.5112,12.6208,12.5112,12.6208,9929.1951656876,0
+TPYP.US,D,20151217,000000,12.7528,12.7528,12.216,12.3176,1535.0419140691,0
+TPYP.US,D,20151218,000000,12.167,12.1748,12.1162,12.1308,8812.4291629138,0
+TPYP.US,D,20151221,000000,12.2082,12.2541,12.0928,12.2218,29380.559060154,0
+TPYP.US,D,20151222,000000,12.4232,12.5973,12.4232,12.524,14759.310395633,0
+TPYP.US,D,20151223,000000,12.9601,13.1311,12.9601,13.0765,108138.12924295,0
+TPYP.US,D,20151224,000000,13.1449,13.2035,12.9982,12.9982,71105.882240714,0
+TPYP.US,D,20151228,000000,12.8672,12.8672,12.6863,12.8584,54650.969251126,0
+TPYP.US,D,20151229,000000,12.875,12.875,12.8731,12.8731,1555.4955038635,0
+TPYP.US,D,20151230,000000,12.7537,12.7616,12.6892,12.6892,1512.5429652953,0
+TPYP.US,D,20151231,000000,12.7763,12.7763,12.6863,12.6863,1780.4849916018,0
+TPYP.US,D,20160104,000000,12.8271,12.9669,12.8271,12.9669,21523.312540639,0
+TPYP.US,D,20160106,000000,12.655,12.655,12.5905,12.5905,692.35401454017,0
+TPYP.US,D,20160107,000000,12.3587,12.4369,12.3587,12.4369,800.75804045044,0
+TPYP.US,D,20160111,000000,11.8718,11.8718,11.8268,11.8268,839.61986105979,0
+TPYP.US,D,20160115,000000,11.5334,11.5334,11.5334,11.5334,236.23896212523,0
+TPYP.US,D,20160119,000000,11.3711,11.3711,11.1971,11.1971,551.22424495886,0
+TPYP.US,D,20160120,000000,10.6221,10.935,10.5595,10.935,25027.012472418,0
+TPYP.US,D,20160121,000000,11.1403,11.2401,11.1227,11.2381,2971.9065971251,0
+TPYP.US,D,20160122,000000,12.0996,12.0996,12.0996,12.0996,967.45479727474,0
+TPYP.US,D,20160125,000000,12.0888,12.0956,11.9256,11.9266,3502.6772522896,0
+TPYP.US,D,20160126,000000,12.1836,12.1836,12.0888,12.1328,3660.1698937064,0
+TPYP.US,D,20160127,000000,12.1396,12.2022,12.1396,12.1836,2431.9318265532,0
+TPYP.US,D,20160128,000000,12.4653,12.4653,12.4086,12.4086,1291.6441955159,0
+TPYP.US,D,20160129,000000,12.5905,12.5905,12.5601,12.5601,1379.5946316317,0
+TPYP.US,D,20160201,000000,12.6638,12.6638,12.4643,12.4721,6072.670809955,0
+TPYP.US,D,20160203,000000,12.3812,12.6227,12.2668,12.6169,21293.209655452,0
+TPYP.US,D,20160204,000000,12.6745,12.7449,12.6393,12.7449,1790.711786499,0
+TPYP.US,D,20160205,000000,12.5875,12.5875,12.4584,12.4584,2614.991455213,0
+TPYP.US,D,20160208,000000,12.0174,12.0174,12.0174,12.0174,138.06173111215,0
+TPYP.US,D,20160209,000000,11.6596,11.6596,11.6107,11.6107,6383.5653748297,0
+TPYP.US,D,20160210,000000,11.7222,11.7241,11.6928,11.6928,1797.8705429271,0
+TPYP.US,D,20160212,000000,11.7857,11.7857,11.7857,11.7857,414.18519333644,0
+TPYP.US,D,20160216,000000,11.9988,12.1192,11.996,12.1192,1525.8377986616,0
+TPYP.US,D,20160217,000000,12.61,12.6227,12.6032,12.6032,4508.9938701737,0
+TPYP.US,D,20160218,000000,12.6169,12.6481,12.6169,12.6169,1310.0524263308,0
+TPYP.US,D,20160223,000000,12.6481,12.6481,12.5689,12.5689,275.10078273457,0
+TPYP.US,D,20160225,000000,12.8007,12.8222,12.7968,12.7968,696.44473249905,0
+TPYP.US,D,20160229,000000,13.1283,13.1615,13.1097,13.1449,2933.0447765158,0
+TPYP.US,D,20160301,000000,13.0901,13.1391,13.0901,13.1391,436.68414211027,0
+TPYP.US,D,20160303,000000,13.3707,13.4813,13.3707,13.4813,1518.6790422336,0
+TPYP.US,D,20160304,000000,13.7648,13.7648,13.6592,13.7374,2703.9645708186,0
+TPYP.US,D,20160307,000000,13.9144,13.9144,13.9144,13.9144,1379.5946316317,0
+TPYP.US,D,20160309,000000,13.58,13.626,13.58,13.626,11937.737683497,0
+TPYP.US,D,20160310,000000,13.7541,13.7541,13.4578,13.4578,1006.3166178841,0
+TPYP.US,D,20160315,000000,13.448,13.5175,13.4069,13.5175,5301.5704747064,0
+TPYP.US,D,20160316,000000,13.7541,13.7541,13.7541,13.7541,699.5127709682,0
+TPYP.US,D,20160318,000000,14.5872,14.5872,14.1598,14.1755,995.06714349717,0
+TPYP.US,D,20160322,000000,14.0278,14.1394,14.024,14.1246,9051.7361635082,0
+TPYP.US,D,20160323,000000,13.7413,13.7413,13.7413,13.7413,273.05542375513,0
+TPYP.US,D,20160324,000000,13.3473,13.714,13.3473,13.714,8730.6148037362,0
+TPYP.US,D,20160328,000000,13.6934,13.7286,13.6543,13.714,3425.9762905607,0
+TPYP.US,D,20160331,000000,14.0416,14.0523,14.0152,14.0152,7612.8261214727,0
+TPYP.US,D,20160401,000000,13.8264,13.8264,13.8264,13.8264,265.8966673271,0
+TPYP.US,D,20160404,000000,13.8421,13.8421,13.7648,13.7648,1607.6521578392,0
+TPYP.US,D,20160407,000000,13.6944,13.6944,13.6837,13.6837,1599.4707219215,0
+TPYP.US,D,20160408,000000,14.0318,14.066,14.0044,14.0171,4012.9943176597,0
+TPYP.US,D,20160411,000000,14.1022,14.1022,14.1022,14.1022,710.76224535512,0
+TPYP.US,D,20160412,000000,14.5148,14.547,14.5012,14.5012,42321.545323066,0
+TPYP.US,D,20160413,000000,14.5188,14.5294,14.4669,14.4748,21563.197040738,0
+TPYP.US,D,20160414,000000,14.4082,14.4444,14.4034,14.4444,1273.2359647009,0
+TPYP.US,D,20160415,000000,14.2576,14.2576,14.2576,14.2576,411.11715486728,0
+TPYP.US,D,20160418,000000,14.3114,14.5128,14.3114,14.4933,5618.6011165195,0
+TPYP.US,D,20160419,000000,14.5637,14.9284,14.5637,14.9284,13334.717866454,0
+TPYP.US,D,20160420,000000,14.8561,15.0409,14.8561,15.0409,1238.4648620504,0
+TPYP.US,D,20160421,000000,14.9284,14.9284,14.9284,14.9284,971.54551523362,0
+TPYP.US,D,20160422,000000,15.0125,15.0125,15.0125,15.0125,381.45944966541,0
+TPYP.US,D,20160425,000000,14.8551,14.8551,14.7749,14.7749,540.99745006167,0
+TPYP.US,D,20160426,000000,14.9216,14.9656,14.9216,14.9656,3112.0136872167,0
+TPYP.US,D,20160427,000000,15.1494,15.2149,15.0741,15.2149,1231.3061056224,0
+TPYP.US,D,20160428,000000,15.2315,15.2931,15.1709,15.1709,2085.2434795383,0
+TPYP.US,D,20160429,000000,15.1699,15.1699,15.0272,15.034,1100.4031309383,0
+TPYP.US,D,20160502,000000,14.9724,15.0018,14.9724,15.0018,1095.2897334897,0
+TPYP.US,D,20160503,000000,14.7446,14.8404,14.7446,14.8404,3405.5227007663,0
+TPYP.US,D,20160505,000000,14.9724,14.9939,14.9343,14.9343,5211.5746796111,0
+TPYP.US,D,20160506,000000,14.8707,14.8707,14.8551,14.8551,912.23010482988,0
+TPYP.US,D,20160509,000000,14.5637,14.5696,14.5637,14.5696,6387.6560927886,0
+TPYP.US,D,20160510,000000,14.8267,14.8267,14.7749,14.7749,845.75593799811,0
+TPYP.US,D,20160511,000000,14.9656,14.9656,14.8932,14.8932,10009.986845375,0
+TPYP.US,D,20160513,000000,14.9939,15.0595,14.9069,14.9812,10529.508026153,0
+TPYP.US,D,20160516,000000,15.2247,15.257,15.1533,15.2521,4811.7069991307,0
+TPYP.US,D,20160517,000000,15.4085,15.4261,15.2931,15.2931,6490.9467212503,0
+TPYP.US,D,20160518,000000,15.213,15.213,14.9812,14.9861,1313.1204648,0
+TPYP.US,D,20160519,000000,14.9861,15.0986,14.9861,15.0986,3718.4626246205,0
+TPYP.US,D,20160520,000000,15.2931,15.3117,15.2746,15.2746,2373.6390956392,0
+TPYP.US,D,20160523,000000,15.2208,15.2883,15.2061,15.2061,3294.0506363868,0
+TPYP.US,D,20160524,000000,15.0595,15.1573,15.0595,15.1005,2758.1665837738,0
+TPYP.US,D,20160525,000000,15.3431,15.344,15.2795,15.344,4099.9220742859,0
+TPYP.US,D,20160527,000000,15.2179,15.2795,15.2179,15.2795,16107.201963084,0
+TPYP.US,D,20160531,000000,15.3695,15.3695,15.2795,15.2795,887.68579707661,0
+TPYP.US,D,20160601,000000,15.4163,15.5161,15.4095,15.5161,1801.9612608859,0
+TPYP.US,D,20160602,000000,15.5151,15.5933,15.4691,15.5933,10049.871345474,0
+TPYP.US,D,20160603,000000,15.6961,15.7137,15.6227,15.7137,5623.7145139681,0
+TPYP.US,D,20160606,000000,15.9561,15.9561,15.9453,15.9453,273.05542375513,0
+TPYP.US,D,20160607,000000,16.1018,16.1351,16.0617,16.1351,4235.9384464186,0
+TPYP.US,D,20160608,000000,16.0676,16.1087,16.0471,16.0627,20869.820346708,0
+TPYP.US,D,20160609,000000,15.9825,16.094,15.9825,16.094,3379.9557135233,0
+TPYP.US,D,20160610,000000,15.8769,15.9092,15.7489,15.7489,1746.7365684411,0
+TPYP.US,D,20160614,000000,15.5053,15.5659,15.5053,15.5659,4600.0123447587,0
+TPYP.US,D,20160615,000000,15.7253,15.7253,15.7253,15.7253,2460.5668522654,0
+TPYP.US,D,20160616,000000,15.4427,15.5659,15.4427,15.5659,1295.7349134747,0
+TPYP.US,D,20160620,000000,15.917,15.917,15.917,15.917,1611.7428757981,0
+TPYP.US,D,20160622,000000,16.0539,16.0559,16.0539,16.0559,7800.9991475811,0
+TPYP.US,D,20160623,000000,16.1106,16.2201,16.0881,16.1888,8677.4354702708,0
+TPYP.US,D,20160624,000000,16.0079,16.0079,15.9757,15.9757,744.51066851587,0
+TPYP.US,D,20160627,000000,15.6501,15.7253,15.4613,15.4731,8746.9776755717,0
+TPYP.US,D,20160628,000000,15.9101,15.9317,15.6765,15.8583,70175.243905069,0
+TPYP.US,D,20160629,000000,16.1781,16.2641,16.1243,16.2201,85881.555508183,0
+TPYP.US,D,20160630,000000,16.1615,16.4499,16.1194,16.4499,76421.770228276,0
+TPYP.US,D,20160701,000000,22.3824,22.3824,16.2729,16.3013,56289.301793656,0
+TPYP.US,D,20160705,000000,16.2133,16.227,16.0647,16.227,117912.89980569,0
+TPYP.US,D,20160706,000000,16.0559,16.3179,16.0559,16.3179,225659.34280407,0
+TPYP.US,D,20160707,000000,16.4421,16.4783,16.0735,16.0735,133995.55746102,0
+TPYP.US,D,20160708,000000,16.2866,16.3023,16.2094,16.227,5640.0773858036,0
+TPYP.US,D,20160711,000000,16.2866,16.3384,16.2827,16.2935,14193.768637818,0
+TPYP.US,D,20160712,000000,16.4724,16.6406,16.4724,16.6132,29677.136112173,0
+TPYP.US,D,20160713,000000,16.7012,16.708,16.4842,16.4842,5489.7435008148,0
+TPYP.US,D,20160714,000000,16.3472,16.6798,16.3472,16.671,8949.4682145362,0
+TPYP.US,D,20160715,000000,16.708,16.7158,16.6103,16.6376,9015.942381368,0
+TPYP.US,D,20160718,000000,16.6494,16.8567,16.6132,16.847,18167.901134869,0
+TPYP.US,D,20160719,000000,16.7012,16.7316,16.6798,16.7032,13022.800622089,0
+TPYP.US,D,20160720,000000,16.6132,16.8048,16.6132,16.7686,8418.6975593717,0
+TPYP.US,D,20160721,000000,16.9388,16.9388,16.5908,16.5908,5324.0694234802,0
+TPYP.US,D,20160722,000000,16.6132,16.6288,16.5536,16.6288,5363.9539235793,0
+TPYP.US,D,20160725,000000,16.5908,16.6064,16.3883,16.3883,19595.561702517,0
+TPYP.US,D,20160726,000000,16.4216,16.4402,16.317,16.3365,5527.5826419344,0
+TPYP.US,D,20160727,000000,16.4421,16.4421,16.1165,16.1918,20417.796012252,0
+TPYP.US,D,20160728,000000,16.1615,16.3179,16.14,16.3023,38504.905467433,0
+TPYP.US,D,20160729,000000,16.2016,16.5399,16.2016,16.5184,9874.9931527324,0
+TPYP.US,D,20160801,000000,16.2768,17.155,16.0969,16.1918,32399.508913807,0
+TPYP.US,D,20160802,000000,16.3111,16.3111,16.0656,16.2495,3540.5163934092,0
+TPYP.US,D,20160803,000000,16.2808,16.5546,16.2808,16.494,9173.4350227848,0
+TPYP.US,D,20160804,000000,16.5086,16.7472,16.5086,16.5732,27481.443247745,0
+TPYP.US,D,20160805,000000,16.5546,16.6376,16.533,16.6348,4892.4986788186,0
+TPYP.US,D,20160808,000000,16.8312,16.8342,16.8312,16.8342,3106.9002897681,0
+TPYP.US,D,20160809,000000,16.8312,16.8312,16.6982,16.6982,4378.0908954896,0
+TPYP.US,D,20160810,000000,16.665,16.7394,16.6132,16.6572,19422.728868755,0
+TPYP.US,D,20160811,000000,16.7404,16.8792,16.7404,16.8714,14228.539740469,0
+TPYP.US,D,20160812,000000,17.0132,17.0268,17.0132,17.0268,391.68624456261,0
+TPYP.US,D,20160815,000000,17.0278,17.0738,17.0054,17.0054,3604.9452012616,0
+TPYP.US,D,20160816,000000,16.9526,17.0132,16.9388,16.9466,4639.8968448578,0
+TPYP.US,D,20160817,000000,16.841,16.9232,16.8352,16.9192,4127.5344205083,0
+TPYP.US,D,20160818,000000,17.2283,17.2566,17.2283,17.2566,788.48588657381,0
+TPYP.US,D,20160819,000000,17.0953,17.1158,17.0748,17.1158,1699.693311914,0
+TPYP.US,D,20160822,000000,16.9466,16.9906,16.9466,16.975,3963.9057021532,0
+TPYP.US,D,20160823,000000,17.0953,17.0953,17.0474,17.0562,1947.1817484261,0
+TPYP.US,D,20160824,000000,17.0161,17.0161,16.9144,16.9378,12240.450812454,0
+TPYP.US,D,20160825,000000,16.8567,16.8567,16.8342,16.8342,1619.9243117158,0
+TPYP.US,D,20160826,000000,16.8224,16.8714,16.7794,16.7824,2371.5937366597,0
+TPYP.US,D,20160829,000000,16.847,16.8636,16.7882,16.8567,3442.3391623962,0
+TPYP.US,D,20160830,000000,16.841,16.841,16.7824,16.7824,3397.3412648485,0
+TPYP.US,D,20160831,000000,16.6406,16.6866,16.5908,16.6866,2991.3375074298,0
+TPYP.US,D,20160901,000000,16.67,16.7472,16.6406,16.7472,15641.882795261,0
+TPYP.US,D,20160902,000000,16.9164,16.972,16.9124,16.972,2298.9834928897,0
+TPYP.US,D,20160906,000000,17.2869,17.4571,17.24,17.4043,10511.099795338,0
+TPYP.US,D,20160907,000000,17.4571,17.5881,17.4424,17.5715,7116.8265689587,0
+TPYP.US,D,20160908,000000,17.7455,17.9127,17.7455,17.9127,10127.594986693,0
+TPYP.US,D,20160909,000000,17.5656,17.5656,17.4199,17.4199,5058.1727561531,0
+TPYP.US,D,20160912,000000,17.2283,17.3182,17.1657,17.3182,2974.9746355943,0
+TPYP.US,D,20160913,000000,17.149,17.149,16.9164,16.9466,4154.124087241,0
+TPYP.US,D,20160914,000000,16.847,17.0748,16.847,16.931,1968.6580177102,0
+TPYP.US,D,20160915,000000,17.0054,17.065,16.9936,17.0552,5237.1416668541,0
+TPYP.US,D,20160916,000000,16.9144,17.0474,16.9144,17.0474,6799.7959271456,0
+TPYP.US,D,20160919,000000,17.2772,17.2772,17.197,17.197,1426.6378881588,0
+TPYP.US,D,20160920,000000,17.238,17.2537,17.155,17.155,54847.323713152,0
+TPYP.US,D,20160921,000000,17.2879,17.5353,17.2879,17.5353,22765.868120648,0
+TPYP.US,D,20160922,000000,17.2987,17.8423,17.2987,17.7065,66409.738023921,0
+TPYP.US,D,20160923,000000,17.6967,17.6967,17.4962,17.5275,3371.7742776055,0
+TPYP.US,D,20160926,000000,17.4737,17.5559,17.3593,17.4365,12498.166043863,0
+TPYP.US,D,20160927,000000,17.2361,17.3554,17.2312,17.3016,11102.208540396,0
+TPYP.US,D,20160928,000000,17.2899,17.7211,17.2899,17.7211,3241.8939824111,0
+TPYP.US,D,20160929,000000,17.6967,17.8042,17.5275,17.6008,17103.291786071,0
+TPYP.US,D,20160930,000000,17.5353,17.7563,17.11,17.6653,4219.5755745831,0
+TPYP.US,D,20161003,000000,17.594,17.8931,17.4737,17.504,6884.6783247923,0
+TPYP.US,D,20161004,000000,17.504,17.504,17.149,17.2957,4270.709549069,0
+TPYP.US,D,20161005,000000,17.3143,17.373,17.3084,17.3084,3313.4815466915,0
+TPYP.US,D,20161006,000000,17.3016,17.3016,17.1999,17.1999,440.77486006915,0
+TPYP.US,D,20161007,000000,17.197,17.197,17.0386,17.0386,5579.7392959101,0
+TPYP.US,D,20161011,000000,17.197,17.197,17.0738,17.0738,772.1230147383,0
+TPYP.US,D,20161012,000000,17.0796,17.1452,17.0679,17.1217,3036.3354049775,0
+TPYP.US,D,20161013,000000,17.0474,17.2009,17.0474,17.2009,1546.291388456,0
+TPYP.US,D,20161014,000000,17.2811,17.2811,17.0846,17.0846,1568.7903372299,0
+TPYP.US,D,20161017,000000,17.0796,17.1393,17.0796,17.0836,3315.5269056709,0
+TPYP.US,D,20161018,000000,17.1667,17.242,17.1598,17.2244,1532.9965550897,0
+TPYP.US,D,20161019,000000,17.3701,17.4796,17.3701,17.3925,28701.49987898,0
+TPYP.US,D,20161020,000000,17.3701,17.3877,17.3701,17.3847,2818.5046736672,0
+TPYP.US,D,20161021,000000,17.3016,17.328,17.2879,17.328,2226.3732491196,0
+TPYP.US,D,20161024,000000,17.3554,17.4013,17.1843,17.2517,7766.2280449306,0
+TPYP.US,D,20161025,000000,17.2723,17.2928,17.1217,17.1393,182530.90336362,0
+TPYP.US,D,20161026,000000,17.0796,17.1843,16.9456,17.1119,9061.9629584054,0
+TPYP.US,D,20161027,000000,17.1217,17.155,17.1031,17.1138,63251.703759667,0
+TPYP.US,D,20161028,000000,17.2283,17.2283,16.9114,16.9662,24340.794534816,0
+TPYP.US,D,20161031,000000,16.884,16.9154,16.8186,16.8498,4559.10516517,0
+TPYP.US,D,20161101,000000,17.3701,17.3701,16.6162,16.669,9420.9234592969,0
+TPYP.US,D,20161102,000000,16.3912,16.4176,16.2123,16.356,23816.15995659,0
+TPYP.US,D,20161103,000000,16.314,16.3179,16.3023,16.3179,2069.9032871925,0
+TPYP.US,D,20161104,000000,16.3707,16.3707,16.2729,16.2729,3072.1291871177,0
+TPYP.US,D,20161107,000000,16.4822,16.4822,16.4822,16.4822,368.16461629906,0
+TPYP.US,D,20161108,000000,16.6826,16.759,16.6308,16.7364,2394.0926854336,0
+TPYP.US,D,20161109,000000,16.3766,16.9378,16.3766,16.9378,19065.813726842,0
+TPYP.US,D,20161110,000000,16.9818,17.0268,16.8616,16.8616,34202.492854182,0
+TPYP.US,D,20161111,000000,16.5477,16.5477,16.4216,16.5301,6505.2642341064,0
+TPYP.US,D,20161114,000000,16.5634,16.5682,16.3971,16.5682,10205.318627912,0
+TPYP.US,D,20161115,000000,16.8352,16.9378,16.7814,16.935,8729.5921242465,0
+TPYP.US,D,20161116,000000,16.8616,16.9808,16.8186,16.8616,17388.619363702,0
+TPYP.US,D,20161117,000000,16.932,16.9623,16.9076,16.9447,3450.5205983139,0
+TPYP.US,D,20161118,000000,16.973,17.0738,16.973,17.064,27793.360492109,0
+TPYP.US,D,20161121,000000,17.46,17.46,17.2371,17.4023,7464.5375954633,0
+TPYP.US,D,20161122,000000,17.637,17.637,17.3016,17.3847,19115.925021839,0
+TPYP.US,D,20161123,000000,17.3016,17.3847,17.242,17.33,24673.165368975,0
+TPYP.US,D,20161125,000000,17.3172,17.3172,17.2556,17.2556,3340.0712134242,0
+TPYP.US,D,20161128,000000,17.5627,17.5627,17.1314,17.1393,24581.1242149,0
+TPYP.US,D,20161129,000000,17.1393,17.1393,16.8352,17.0337,20769.597756715,0
+TPYP.US,D,20161130,000000,17.5627,17.5627,17.3622,17.3789,34587.020342317,0
+TPYP.US,D,20161201,000000,17.4072,17.4277,17.1031,17.1393,19549.54112548,0
+TPYP.US,D,20161202,000000,17.2214,17.3016,17.197,17.239,13419.600264101,0
+TPYP.US,D,20161205,000000,17.4962,17.4962,17.2214,17.3084,23702.642533231,0
+TPYP.US,D,20161206,000000,17.3847,17.3847,17.3065,17.3212,40725.142639614,0
+TPYP.US,D,20161207,000000,17.2967,17.4365,17.2967,17.4365,15636.769397813,0
+TPYP.US,D,20161208,000000,17.4884,17.5793,17.3867,17.5793,31105.819359311,0
+TPYP.US,D,20161209,000000,17.594,17.6008,17.4463,17.4884,72223.670922977,0
+TPYP.US,D,20161212,000000,17.8121,17.8121,17.5353,17.5421,10656.320282878,0
+TPYP.US,D,20161213,000000,18.7292,18.7292,17.6233,17.7847,22920.292723596,0
+TPYP.US,D,20161214,000000,17.6585,17.6829,17.3847,17.4141,275112.03220896,0
+TPYP.US,D,20161215,000000,17.2204,17.4962,17.2204,17.4884,15394.394358749,0
+TPYP.US,D,20161216,000000,17.5559,17.8042,17.5559,17.7885,19336.823791618,0
+TPYP.US,D,20161219,000000,17.7533,17.7671,17.7065,17.7426,5429.4054109213,0
+TPYP.US,D,20161220,000000,17.8121,17.8121,17.7065,17.7279,36698.853488588,0
+TPYP.US,D,20161221,000000,17.8189,17.8717,17.8042,17.8375,7706.9126345269,0
+TPYP.US,D,20161222,000000,17.8717,17.9685,17.7925,17.8991,18995.248842052,0
+TPYP.US,D,20161223,000000,17.8375,17.9949,17.8375,17.9753,51489.866948402,0
+TPYP.US,D,20161227,000000,18.1396,18.1396,17.9607,18.0399,55248.214073122,0
+TPYP.US,D,20161228,000000,17.9899,18.0369,17.7602,17.7817,18747.76040554,0
+TPYP.US,D,20161229,000000,17.7817,17.8639,17.7621,17.8639,10747.338757463,0
+TPYP.US,D,20161230,000000,17.9323,17.9323,17.8111,17.8189,37311.43850293,0
+TPYP.US,D,20170103,000000,18.0887,18.1044,17.8903,17.9547,107603.26786983,0
+TPYP.US,D,20170104,000000,18.1563,18.166,18.0839,18.1279,59056.672492838,0
+TPYP.US,D,20170105,000000,18.0673,18.2619,18.0673,18.2619,26419.901937416,0
+TPYP.US,D,20170106,000000,18.2609,18.3313,18.2569,18.3059,48876.920852169,0
+TPYP.US,D,20170109,000000,18.1123,18.2325,18.0985,18.1044,9838.1766911025,0
+TPYP.US,D,20170110,000000,17.8571,17.8747,17.7573,17.7573,60793.182266381,0
+TPYP.US,D,20170111,000000,17.8483,17.9695,17.8325,17.9695,10459.965820852,0
+TPYP.US,D,20170112,000000,18.0223,18.0223,17.8707,17.9695,19118.993060308,0
+TPYP.US,D,20170113,000000,17.9773,18.0075,17.9733,18.0075,8065.8731354185,0
+TPYP.US,D,20170117,000000,18.1279,18.2247,18.1191,18.1865,37698.011350044,0
+TPYP.US,D,20170118,000000,18.1191,18.1367,17.9899,18.0311,12169.885927663,0
+TPYP.US,D,20170119,000000,18.0477,18.0477,17.8677,17.9089,59214.165134254,0
+TPYP.US,D,20170120,000000,18.0975,18.0975,17.9597,17.9899,32687.904529907,0
+TPYP.US,D,20170123,000000,18.0311,18.0311,17.8443,17.9019,68659.632901305,0
+TPYP.US,D,20170124,000000,18.0369,18.3059,18.034,18.298,123527.41020425,0
+TPYP.US,D,20170125,000000,18.3919,18.4955,18.3342,18.4672,22648.25997933,0
+TPYP.US,D,20170126,000000,18.4955,18.5522,18.4525,18.5219,27386.334055201,0
+TPYP.US,D,20170127,000000,18.5708,18.5708,18.2031,18.2569,28978.646020695,0
+TPYP.US,D,20170130,000000,18.1865,18.1865,17.9245,17.9987,17246.466914631,0
+TPYP.US,D,20170131,000000,18.0604,18.1817,17.9793,18.1651,29308.971495874,0
+TPYP.US,D,20170201,000000,18.2169,18.2169,17.9469,18.1044,55086.630713746,0
+TPYP.US,D,20170202,000000,18.1191,18.3059,18.1191,18.3059,26364.677244971,0
+TPYP.US,D,20170203,000000,18.5024,18.6129,18.5024,18.6099,36892.139912145,0
+TPYP.US,D,20170206,000000,18.5552,18.5552,18.3919,18.4134,15817.783667493,0
+TPYP.US,D,20170207,000000,18.4046,18.4046,18.1123,18.1817,30899.238102388,0
+TPYP.US,D,20170208,000000,18.1651,18.2569,17.9773,18.2315,7782.5909167661,0
+TPYP.US,D,20170209,000000,18.3919,18.3919,18.2951,18.3391,27951.875813016,0
+TPYP.US,D,20170210,000000,18.4349,18.4427,18.3313,18.4046,18999.339560011,0
+TPYP.US,D,20170213,000000,18.4281,18.474,18.3391,18.474,104177.29157927,0
+TPYP.US,D,20170214,000000,18.4701,18.5004,18.3459,18.4818,14162.065573637,0
+TPYP.US,D,20170215,000000,18.4574,18.5102,18.4437,18.4437,15112.134819586,0
+TPYP.US,D,20170216,000000,18.5552,18.5552,18.3059,18.3518,28666.72877633,0
+TPYP.US,D,20170217,000000,18.2863,18.298,18.2169,18.298,8897.3115605605,0
+TPYP.US,D,20170221,000000,18.4437,18.4505,18.3831,18.4505,6443.9034647232,0
+TPYP.US,D,20170222,000000,18.3313,18.3723,18.2325,18.2707,14435.120997392,0
+TPYP.US,D,20170223,000000,18.4437,18.4437,18.2247,18.2902,26541.600796693,0
+TPYP.US,D,20170224,000000,18.2247,18.2471,18.0965,18.1367,11146.183758454,0
+TPYP.US,D,20170227,000000,18.1191,18.2355,18.1191,18.1817,9778.8612806988,0
+TPYP.US,D,20170228,000000,18.1279,18.2619,18.1279,18.1503,165238.41587195,0
+TPYP.US,D,20170301,000000,18.2863,18.3528,18.2452,18.3107,12788.607018944,0
+TPYP.US,D,20170302,000000,18.2443,18.3059,18.2247,18.2374,41301.933871816,0
+TPYP.US,D,20170303,000000,18.3137,18.3137,18.2345,18.2921,17567.588274403,0
+TPYP.US,D,20170306,000000,18.1943,18.3235,18.1846,18.2843,8662.095277925,0
+TPYP.US,D,20170307,000000,18.4134,18.4134,18.2452,18.3059,10081.574409656,0
+TPYP.US,D,20170308,000000,18.2139,18.2707,17.9245,17.9245,64408.35426254,0
+TPYP.US,D,20170309,000000,17.8483,17.9323,17.682,17.8737,16025.387603906,0
+TPYP.US,D,20170310,000000,17.9469,18.0075,17.9245,17.9773,14163.088253127,0
+TPYP.US,D,20170313,000000,17.9469,18.0311,17.9469,17.9773,16613.428310495,0
+TPYP.US,D,20170314,000000,17.8061,17.8061,17.7065,17.7377,5449.8590007157,0
+TPYP.US,D,20170315,000000,17.8483,18.0887,17.8483,18.0887,20435.181563577,0
+TPYP.US,D,20170316,000000,18.0751,18.0819,17.9899,18.0311,10852.674744904,0
+TPYP.US,D,20170317,000000,18.1415,18.1563,17.9899,17.9899,8800.1570090371,0
+TPYP.US,D,20170320,000000,17.9401,17.9401,17.8316,17.9019,5639.0547063139,0
+TPYP.US,D,20170321,000000,17.9547,17.9773,17.6986,17.8247,19583.289548641,0
+TPYP.US,D,20170322,000000,17.7719,17.8873,17.7241,17.8873,2264.2123902392,0
+TPYP.US,D,20170323,000000,17.9411,18.0369,17.9147,17.9147,13548.457879805,0
+TPYP.US,D,20170324,000000,18.0369,18.0673,17.9899,17.9899,22324.070581089,0
+TPYP.US,D,20170327,000000,17.7973,18.0223,17.7973,18.0223,16867.052823945,0
+TPYP.US,D,20170328,000000,18.0613,18.1141,18.0369,18.0761,12036.937594,0
+TPYP.US,D,20170329,000000,18.0164,18.2941,18.0164,18.2403,3982.3139329681,0
+TPYP.US,D,20170330,000000,18.2267,18.2579,18.1503,18.1543,7736.5703397288,0
+TPYP.US,D,20170331,000000,18.1836,18.3351,18.1836,18.3351,16623.655105392,0
+TPYP.US,D,20170403,000000,18.388,18.388,18.1063,18.2511,12187.271478988,0
+TPYP.US,D,20170404,000000,18.2188,18.388,18.1924,18.3489,24624.076753468,0
+TPYP.US,D,20170405,000000,18.5161,18.519,18.3713,18.3713,10274.860833213,0
+TPYP.US,D,20170406,000000,18.3958,18.5161,18.3958,18.5004,20429.045486639,0
+TPYP.US,D,20170407,000000,18.5689,18.5738,18.4848,18.4848,12148.409658379,0
+TPYP.US,D,20170410,000000,18.5454,18.5796,18.5317,18.5532,17825.303505813,0
+TPYP.US,D,20170411,000000,18.5317,18.5317,18.4017,18.4848,4399.5671647737,0
+TPYP.US,D,20170412,000000,18.5317,18.5317,18.4515,18.4936,4751.3689092372,0
+TPYP.US,D,20170413,000000,18.4623,18.5161,18.3097,18.3351,27418.037119382,0
+TPYP.US,D,20170417,000000,18.3351,18.388,18.3351,18.3782,4632.7380884298,0
+TPYP.US,D,20170418,000000,18.343,18.3782,18.2814,18.3323,7688.5044037119,0
+TPYP.US,D,20170419,000000,18.2941,18.2941,18.1141,18.1141,8557.7819699736,0
+TPYP.US,D,20170420,000000,18.1533,18.1915,18.1533,18.1699,7150.5749921194,0
+TPYP.US,D,20170421,000000,18.1211,18.1299,18.0457,18.0947,8585.394316196,0
+TPYP.US,D,20170424,000000,18.1591,18.2188,18.1591,18.1885,9320.7008693044,0
+TPYP.US,D,20170425,000000,18.0985,18.3645,18.0985,18.3645,9918.9683707904,0
+TPYP.US,D,20170426,000000,18.2267,18.432,18.2267,18.2735,14219.335625061,0
+TPYP.US,D,20170427,000000,18.2735,18.2814,18.0839,18.1591,7915.5392504297,0
+TPYP.US,D,20170428,000000,18.1141,18.1337,18.0819,18.1191,8210.0709434689,0
+TPYP.US,D,20170501,000000,18.1063,18.1739,18.0897,18.166,18006.317775493,0
+TPYP.US,D,20170502,000000,18.1425,18.2159,18.1259,18.1523,9582.5068186726,0
+TPYP.US,D,20170503,000000,18.1299,18.1299,18.0331,18.0839,25082.237164863,0
+TPYP.US,D,20170504,000000,17.5666,17.5666,17.5666,17.5666,62004.034782209,0
+TPYP.US,D,20170505,000000,17.4766,18.0164,17.4766,18.0164,24653.73445867,0
+TPYP.US,D,20170508,000000,18.0321,18.0613,17.9147,18.0613,10553.029654417,0
+TPYP.US,D,20170509,000000,17.9469,17.9469,17.7671,17.7885,21190.94170648,0
+TPYP.US,D,20170510,000000,17.9499,18.0164,17.9499,18.0125,4203.2127027475,0
+TPYP.US,D,20170511,000000,17.9019,17.9627,17.9019,17.9147,109971.79356802,0
+TPYP.US,D,20170512,000000,17.9147,18.0047,17.9147,17.9509,9439.3316901119,0
+TPYP.US,D,20170515,000000,18.1973,18.1973,18.0673,18.1063,22224.870670586,0
+TPYP.US,D,20170516,000000,18.1387,18.1387,17.9715,17.9841,7579.0776983119,0
+TPYP.US,D,20170517,000000,17.9635,17.9635,17.7357,17.7357,10715.635693282,0
+TPYP.US,D,20170518,000000,17.5832,17.7357,17.5559,17.7133,17488.841953695,0
+TPYP.US,D,20170519,000000,17.9019,18.0711,17.9019,18.0164,10269.747435764,0
+TPYP.US,D,20170522,000000,18.0369,18.0985,17.9245,18.0761,12267.040479187,0
+TPYP.US,D,20170523,000000,18.1885,18.1885,18.1141,18.1211,11445.828848942,0
+TPYP.US,D,20170524,000000,18.1591,18.2267,18.0535,18.1591,26912.833451461,0
+TPYP.US,D,20170525,000000,18.1973,18.1973,17.9949,18.0437,8244.8420461194,0
+TPYP.US,D,20170526,000000,17.9401,17.9831,17.9147,17.9401,10602.118269923,0
+TPYP.US,D,20170530,000000,17.8863,17.8863,17.6722,17.6722,11881.490311562,0
+TPYP.US,D,20170531,000000,17.6263,17.6595,17.5157,17.6595,11450.94224639,0
+TPYP.US,D,20170601,000000,17.6057,17.8316,17.6057,17.7593,4533.538177927,0
+TPYP.US,D,20170602,000000,17.8639,17.8639,17.7397,17.7681,36435.00218024,0
+TPYP.US,D,20170605,000000,17.7162,17.7709,17.7084,17.7671,11810.925426772,0
+TPYP.US,D,20170606,000000,17.6889,17.8257,17.6389,17.8042,60238.889982953,0
+TPYP.US,D,20170607,000000,17.7133,17.7133,17.5578,17.5842,18514.589481884,0
+TPYP.US,D,20170608,000000,17.5666,17.5754,17.5226,17.5226,22269.868568134,0
+TPYP.US,D,20170609,000000,17.5989,17.7357,17.5989,17.7153,11129.820886618,0
+TPYP.US,D,20170612,000000,17.7709,17.7709,17.7299,17.7621,9861.6983193661,0
+TPYP.US,D,20170613,000000,17.8355,17.8473,17.813,17.8189,2629.3089680691,0
+TPYP.US,D,20170614,000000,17.6439,17.6497,17.5539,17.5578,8724.4787267979,0
+TPYP.US,D,20170615,000000,17.4385,17.4825,17.3779,17.3916,22036.697644478,0
+TPYP.US,D,20170616,000000,17.416,17.682,17.4082,17.6722,13369.488969104,0
+TPYP.US,D,20170619,000000,17.6419,17.6703,17.5461,17.5461,53114.904657567,0
+TPYP.US,D,20170620,000000,17.3632,17.3632,17.1588,17.197,3627.4441500354,0
+TPYP.US,D,20170621,000000,17.1266,17.2312,17.062,17.062,4348.4331902877,0
+TPYP.US,D,20170622,000000,17.1657,17.2429,17.0972,17.1911,6056.3079381195,0
+TPYP.US,D,20170623,000000,17.2752,17.4111,17.1804,17.374,26638.755348216,0
+TPYP.US,D,20170626,000000,17.4884,17.5881,17.4346,17.5881,40610.602536765,0
+TPYP.US,D,20170627,000000,17.5431,17.7123,17.5431,17.5881,54525.17967389,0
+TPYP.US,D,20170628,000000,17.6419,17.8483,17.637,17.7709,110878.9102754,0
+TPYP.US,D,20170629,000000,17.7719,17.8795,17.6879,17.8042,15836.191898308,0
+TPYP.US,D,20170630,000000,17.8042,17.9167,17.7885,17.8755,31125.250269616,0
+TPYP.US,D,20170703,000000,17.9167,18.1161,17.9167,18.0849,11529.688567099,0
+TPYP.US,D,20170705,000000,17.8737,17.8893,17.7348,17.7964,38236.963441126,0
+TPYP.US,D,20170706,000000,17.8189,17.8941,17.7641,17.7641,16510.137682033,0
+TPYP.US,D,20170707,000000,17.7065,17.8395,17.7035,17.8247,7260.0016975194,0
+TPYP.US,D,20170710,000000,17.7621,17.8218,17.7621,17.7709,11697.408003413,0
+TPYP.US,D,20170711,000000,17.6713,17.7621,17.6507,17.726,34259.762905607,0
+TPYP.US,D,20170712,000000,17.9783,18.0789,17.9117,18.0633,8651.8684830278,0
+TPYP.US,D,20170713,000000,17.9137,17.9783,17.9099,17.9783,17106.35982454,0
+TPYP.US,D,20170714,000000,17.9635,18.2315,17.9635,18.1973,34295.556687747,0
+TPYP.US,D,20170717,000000,18.1934,18.2619,18.1543,18.1543,11476.509233633,0
+TPYP.US,D,20170718,000000,18.2012,18.2012,18.0789,18.1699,20422.9094097,0
+TPYP.US,D,20170719,000000,18.2091,18.3528,18.1855,18.3391,3327.7990595476,0
+TPYP.US,D,20170720,000000,18.4535,18.4838,18.4075,18.4466,21634.784605018,0
+TPYP.US,D,20170721,000000,18.4232,18.4232,18.3508,18.4232,5853.817399155,0
+TPYP.US,D,20170724,000000,18.3528,18.4496,18.3528,18.4075,13659.929944185,0
+TPYP.US,D,20170725,000000,18.5307,18.5513,18.4711,18.4994,5083.7397433961,0
+TPYP.US,D,20170726,000000,18.608,18.6138,18.5307,18.5307,3700.0543938055,0
+TPYP.US,D,20170727,000000,18.5689,18.5689,18.3958,18.5073,27005.897285025,0
+TPYP.US,D,20170728,000000,18.5513,18.561,18.4897,18.4975,10094.869243022,0
+TPYP.US,D,20170731,000000,18.4232,18.5444,18.4075,18.5151,3137.5806744597,0
+TPYP.US,D,20170801,000000,18.4613,18.5738,18.4613,18.5386,10221.681499747,0
+TPYP.US,D,20170802,000000,18.5845,18.5845,18.4466,18.5151,6898.9958376484,0
+TPYP.US,D,20170803,000000,18.4994,18.5073,18.3401,18.3479,11493.894784959,0
+TPYP.US,D,20170804,000000,18.3528,18.3684,18.3097,18.3156,20109.969485846,0
+TPYP.US,D,20170807,000000,18.2355,18.2383,18.1934,18.2139,4547.855690783,0
+TPYP.US,D,20170808,000000,18.1249,18.1249,17.8795,17.8971,123467.07211436,0
+TPYP.US,D,20170809,000000,17.9099,17.9469,17.8835,17.9255,5202.3705642036,0
+TPYP.US,D,20170810,000000,17.8727,17.9167,17.6507,17.6849,18656.741930955,0
+TPYP.US,D,20170811,000000,17.6497,17.7123,17.6448,17.6595,5606.3289626428,0
+TPYP.US,D,20170814,000000,17.7925,17.8483,17.7514,17.7621,6650.4847216465,0
+TPYP.US,D,20170815,000000,17.7797,17.7797,17.4581,17.4991,16635.927259269,0
+TPYP.US,D,20170816,000000,17.549,17.549,17.4512,17.4698,4662.3957936316,0
+TPYP.US,D,20170817,000000,17.4346,17.459,17.4053,17.4111,16911.028042003,0
+TPYP.US,D,20170818,000000,17.3446,17.417,17.3124,17.417,9118.2103303399,0
+TPYP.US,D,20170821,000000,17.3055,17.3104,17.2429,17.2556,7744.7517756465,0
+TPYP.US,D,20170822,000000,17.3583,17.5823,17.3573,17.5285,15303.375884164,0
+TPYP.US,D,20170823,000000,17.6253,17.7309,17.6253,17.7035,47896.171221528,0
+TPYP.US,D,20170824,000000,17.7045,17.7769,17.6879,17.7671,25452.447140141,0
+TPYP.US,D,20170825,000000,17.8023,17.813,17.726,17.726,29916.443112767,0
+TPYP.US,D,20170828,000000,17.681,17.6839,17.5823,17.6106,4781.0266144391,0
+TPYP.US,D,20170829,000000,17.5969,17.6595,17.4972,17.6331,12533.959826003,0
+TPYP.US,D,20170830,000000,17.5666,17.6468,17.5314,17.6263,11638.092593009,0
+TPYP.US,D,20170831,000000,17.8247,17.9049,17.8189,17.8961,9265.4761768596,0
+TPYP.US,D,20170901,000000,18.0261,18.0467,17.9557,17.9929,14890.213370317,0
+TPYP.US,D,20170905,000000,18.0331,18.0331,17.8737,17.9479,5156.3499871662,0
+TPYP.US,D,20170906,000000,18.0937,18.1699,18.0789,18.0789,10449.739025955,0
+TPYP.US,D,20170907,000000,18.0389,18.1396,18.0389,18.1249,16340.37288674,0
+TPYP.US,D,20170908,000000,18.1141,18.1141,18.0115,18.0516,14986.345242351,0
+TPYP.US,D,20170911,000000,18.1015,18.1885,18.1015,18.1885,8985.2619966764,0
+TPYP.US,D,20170912,000000,18.1934,18.1934,18.1015,18.1523,12238.405453474,0
+TPYP.US,D,20170913,000000,18.1396,18.2471,18.1396,18.2315,12022.620081144,0
+TPYP.US,D,20170914,000000,18.1699,18.3401,18.1699,18.3254,5175.7808974709,0
+TPYP.US,D,20170915,000000,18.2159,18.2775,18.1963,18.2647,12755.881275273,0
+TPYP.US,D,20170918,000000,18.2012,18.3059,18.1249,18.1797,794864.33855119,0
+TPYP.US,D,20170919,000000,18.2247,18.2863,18.1885,18.2687,13369.488969104,0
+TPYP.US,D,20170920,000000,18.2785,18.3332,18.1699,18.1973,7583.1684162708,0
+TPYP.US,D,20170921,000000,18.1151,18.1151,18.0223,18.0613,4237.983805398,0
+TPYP.US,D,20170922,000000,18.1317,18.1317,17.8903,17.9811,47543.346797574,0
+TPYP.US,D,20170925,000000,18.1934,18.3499,18.1934,18.3499,8592.5530726241,0
+TPYP.US,D,20170926,000000,18.2305,18.3068,18.2003,18.2785,15255.309948147,0
+TPYP.US,D,20170927,000000,18.3528,18.3528,18.1317,18.1846,15845.396013715,0
+TPYP.US,D,20170928,000000,18.1787,18.1934,18.1151,18.1934,9294.1112025717,0
+TPYP.US,D,20170929,000000,18.2707,18.2707,18.1924,18.2091,37075.199540805,0
+TPYP.US,D,20171002,000000,18.1689,18.2305,18.1405,18.2305,94467.972503868,0
+TPYP.US,D,20171003,000000,18.2267,18.3097,18.2227,18.2921,6641.2806062391,0
+TPYP.US,D,20171004,000000,18.2267,18.2471,18.1787,18.2169,8124.1658663325,0
+TPYP.US,D,20171005,000000,18.2785,18.2863,18.2599,18.2765,20091.561255031,0
+TPYP.US,D,20171006,000000,18.5718,18.5718,18.1934,18.2286,5639.0547063139,0
+TPYP.US,D,20171009,000000,18.2471,18.3068,18.2462,18.2462,50306.626778797,0
+TPYP.US,D,20171010,000000,18.3254,18.3616,18.2785,18.2785,3982.3139329681,0
+TPYP.US,D,20171011,000000,18.2619,18.3821,18.2619,18.3528,13145.522160856,0
+TPYP.US,D,20171012,000000,18.2921,18.4095,18.2921,18.3743,12613.728826202,0
+TPYP.US,D,20171013,000000,18.3616,18.3958,18.2619,18.2843,5627.8052319269,0
+TPYP.US,D,20171016,000000,18.2999,18.2999,18.2159,18.2462,5195.2118077756,0
+TPYP.US,D,20171017,000000,18.1621,18.1846,18.1141,18.1846,13475.847636035,0
+TPYP.US,D,20171018,000000,18.1005,18.2227,17.9685,18.0075,8028.0339942988,0
+TPYP.US,D,20171019,000000,17.9899,17.9899,17.9225,17.9773,66304.40203648,0
+TPYP.US,D,20171020,000000,17.9215,17.9215,17.8423,17.8423,8135.4153407194,0
+TPYP.US,D,20171023,000000,17.8071,17.8071,17.6125,17.6722,201554.78723138,0
+TPYP.US,D,20171024,000000,17.682,17.682,17.5236,17.5969,459070.59614023,0
+TPYP.US,D,20171025,000000,17.4502,17.4502,17.1794,17.2116,12700.656582828,0
+TPYP.US,D,20171026,000000,17.2547,17.3407,17.1608,17.3241,12925.646070566,0
+TPYP.US,D,20171027,000000,17.2556,17.5627,17.2263,17.5627,10174.63824322,0
+TPYP.US,D,20171030,000000,17.6047,17.7436,17.5969,17.6429,28477.533070732,0
+TPYP.US,D,20171031,000000,17.5881,17.6879,17.5725,17.6722,39439.634521036,0
+TPYP.US,D,20171101,000000,17.8149,17.8267,17.7573,17.8071,19808.279036379,0
+TPYP.US,D,20171102,000000,17.6791,17.7074,17.5031,17.5559,13964.688432121,0
+TPYP.US,D,20171103,000000,17.5031,17.7514,17.5031,17.7133,9906.6962169137,0
+TPYP.US,D,20171106,000000,17.6663,17.8903,17.6663,17.8903,8828.7920347493,0
+TPYP.US,D,20171107,000000,17.9479,17.9899,17.9167,17.9811,12284.426030512,0
+TPYP.US,D,20171108,000000,17.9459,17.9899,17.8755,17.9333,16868.075503435,0
+TPYP.US,D,20171109,000000,17.8511,17.9529,17.8511,17.8755,121741.8118152,0
+TPYP.US,D,20171110,000000,17.8199,17.8825,17.7514,17.7983,29282.381829141,0
+TPYP.US,D,20171113,000000,17.7065,17.7133,17.6233,17.6429,22740.301133405,0
+TPYP.US,D,20171114,000000,17.5353,17.5353,17.4571,17.4698,33894.666327777,0
+TPYP.US,D,20171115,000000,17.3084,17.4571,17.2762,17.4092,36730.556552769,0
+TPYP.US,D,20171116,000000,17.3877,17.4326,17.3172,17.3798,27452.808222033,0
+TPYP.US,D,20171117,000000,17.2869,17.4092,17.2869,17.3877,13730.494828975,0
+TPYP.US,D,20171120,000000,17.3329,17.4541,17.284,17.4287,13203.81489177,0
+TPYP.US,D,20171121,000000,17.5031,17.5969,17.4023,17.4326,57168.806154815,0
+TPYP.US,D,20171122,000000,17.4727,17.5529,17.4727,17.5421,35169.947651457,0
+TPYP.US,D,20171124,000000,17.6047,17.6263,17.5529,17.5529,2986.2241099812,0
+TPYP.US,D,20171127,000000,17.4571,17.4727,17.3759,17.3798,47820.492939288,0
+TPYP.US,D,20171128,000000,17.4307,17.4571,17.3798,17.3974,22535.765235461,0
+TPYP.US,D,20171129,000000,17.3437,17.3935,17.2302,17.239,27101.006477569,0
+TPYP.US,D,20171130,000000,17.3084,17.7641,17.3084,17.7055,40390.726446475,0
+TPYP.US,D,20171201,000000,17.7729,17.9215,17.7729,17.8991,125062.45211832,0
+TPYP.US,D,20171204,000000,17.9049,17.9685,17.8453,17.8453,33720.810814524,0
+TPYP.US,D,20171205,000000,17.813,17.8423,17.769,17.7983,71006.682330211,0
+TPYP.US,D,20171206,000000,17.7299,17.7299,17.6077,17.6351,19995.429382998,0
+TPYP.US,D,20171207,000000,17.6204,17.7837,17.5969,17.7827,27221.682657356,0
+TPYP.US,D,20171208,000000,17.8267,17.8345,17.7436,17.8149,20698.010192435,0
+TPYP.US,D,20171211,000000,17.9049,18.0075,17.8863,17.9459,25013.717639052,0
+TPYP.US,D,20171212,000000,18.0007,18.0613,17.8825,17.9127,43906.698532131,0
+TPYP.US,D,20171213,000000,17.9431,18.0379,17.9215,17.9899,754132.03715514,0
+TPYP.US,D,20171214,000000,17.9371,18.1161,17.9371,18.0155,38325.936556732,0
+TPYP.US,D,20171215,000000,18.1083,18.1083,17.9459,17.9459,56984.723846666,0
+TPYP.US,D,20171218,000000,18.1005,18.1445,17.9987,18.0155,64667.092173439,0
+TPYP.US,D,20171219,000000,18.0839,18.0839,17.8267,17.8267,254513.22192703,0
+TPYP.US,D,20171220,000000,17.7983,17.8355,17.6879,17.7905,547434.19476996,0
+TPYP.US,D,20171221,000000,17.7729,17.9293,17.7211,17.8815,64854.242520058,0
+TPYP.US,D,20171222,000000,17.8755,18.0223,17.8755,17.9627,48010.711324376,0
+TPYP.US,D,20171226,000000,18.0839,18.1151,18.0535,18.0839,158542.93325276,0
+TPYP.US,D,20171227,000000,17.9987,18.1151,17.9987,18.0839,70264.217020675,0
+TPYP.US,D,20171228,000000,18.0877,18.2091,18.0877,18.1885,58929.860236112,0
+TPYP.US,D,20171229,000000,18.2227,18.2383,18.1797,18.2227,265614.40778793,0
+TPYP.US,D,20180102,000000,18.3351,18.5581,18.2491,18.4818,138213.08767662,0
+TPYP.US,D,20180103,000000,18.4124,18.6774,18.4124,18.6637,32663.360222154,0
+TPYP.US,D,20180104,000000,18.693,18.7322,18.6461,18.7253,30483.007550072,0
+TPYP.US,D,20180105,000000,18.8026,18.8026,18.518,18.6373,28875.355392233,0
+TPYP.US,D,20180108,000000,18.6099,18.6842,18.5366,18.6549,540280.55173938,0
+TPYP.US,D,20180109,000000,18.6461,18.6549,18.5366,18.6119,220741.27713802,0
+TPYP.US,D,20180110,000000,18.6549,18.6549,18.4437,18.4593,21035.494424042,0
+TPYP.US,D,20180111,000000,18.4437,18.6842,18.4437,18.6842,13046.322250353,0
+TPYP.US,D,20180112,000000,18.6842,18.7928,18.6774,18.7527,13089.274788921,0
+TPYP.US,D,20180116,000000,18.8466,18.9258,18.7068,18.739,61037.602664424,0
+TPYP.US,D,20180117,000000,18.786,18.8104,18.6637,18.7498,168181.68744337,0
+TPYP.US,D,20180118,000000,18.826,18.826,18.6099,18.6334,18085.064096201,0
+TPYP.US,D,20180119,000000,18.6285,18.6285,18.4897,18.5933,13359.262174207,0
+TPYP.US,D,20180122,000000,18.7068,18.8426,18.6647,18.8426,81801.064344201,0
+TPYP.US,D,20180123,000000,18.7938,18.959,18.7713,18.8886,299539.7545004,0
+TPYP.US,D,20180124,000000,18.959,18.959,18.8466,18.8798,44490.648520761,0
+TPYP.US,D,20180125,000000,18.8632,18.8964,18.6842,18.7322,72169.468910022,0
+TPYP.US,D,20180126,000000,18.8886,18.8886,18.693,18.786,113253.57205053,0
+TPYP.US,D,20180129,000000,18.693,18.7058,18.518,18.5366,80306.929609721,0
+TPYP.US,D,20180130,000000,18.4271,18.4271,18.1855,18.2403,58041.151759546,0
+TPYP.US,D,20180131,000000,18.2638,18.3723,18.2061,18.2374,44800.520406146,0
+TPYP.US,D,20180201,000000,18.2569,18.3185,18.1797,18.2325,37557.904259952,0
+TPYP.US,D,20180202,000000,18.1317,18.1317,17.7621,17.7641,49334.058584073,0
+TPYP.US,D,20180205,000000,17.5421,17.7357,17.242,17.2967,36527.043334315,0
+TPYP.US,D,20180206,000000,17.1882,17.5236,17.0728,17.5148,53216.149927049,0
+TPYP.US,D,20180207,000000,17.6165,17.7015,17.46,17.5383,27391.44745265,0
+TPYP.US,D,20180208,000000,17.5187,17.5461,16.977,16.977,50784.218100496,0
+TPYP.US,D,20180209,000000,17.1314,17.1569,16.6562,17.0718,68633.043234572,0
+TPYP.US,D,20180212,000000,17.2899,17.4757,17.1608,17.374,27022.260156861,0
+TPYP.US,D,20180213,000000,17.3974,17.5119,17.3701,17.4757,26758.408848513,0
+TPYP.US,D,20180214,000000,17.5529,17.5685,17.5529,17.5529,28640.139109597,0
+TPYP.US,D,20180215,000000,17.5685,17.6849,17.5157,17.6634,61335.202395933,0
+TPYP.US,D,20180216,000000,17.5461,17.6741,17.4991,17.5597,33293.330787821,0
+TPYP.US,D,20180220,000000,17.3974,17.3974,17.3974,17.3974,56293.392511615,0
+TPYP.US,D,20180221,000000,17.4287,17.4981,17.2498,17.2742,39902.908329879,0
+TPYP.US,D,20180222,000000,17.3789,17.4277,17.1852,17.1852,30113.820254283,0
+TPYP.US,D,20180223,000000,17.3075,17.4532,17.3075,17.4463,8261.2049179549,0
+TPYP.US,D,20180226,000000,17.2654,17.4219,17.2654,17.374,60985.446010449,0
+TPYP.US,D,20180227,000000,17.3192,17.3935,17.1706,17.1706,23117.669865111,0
+TPYP.US,D,20180228,000000,17.2654,17.2654,16.7882,16.7882,36477.954718808,0
+TPYP.US,D,20180301,000000,16.6876,16.842,16.5946,16.7032,87058.65960085,0
+TPYP.US,D,20180302,000000,16.6562,16.7032,16.4548,16.6728,29901.102920422,0
+TPYP.US,D,20180305,000000,16.6338,16.8752,16.6172,16.8586,35934.911909767,0
+TPYP.US,D,20180306,000000,16.795,16.8586,16.795,16.8586,6129.9408613793,0
+TPYP.US,D,20180307,000000,16.7668,16.8038,16.6308,16.6562,14599.772395237,0
+TPYP.US,D,20180308,000000,16.7668,16.7668,16.6728,16.6728,2800.0964428523,0
+TPYP.US,D,20180309,000000,16.9994,16.9994,16.7256,16.9095,27684.956466199,0
+TPYP.US,D,20180312,000000,16.9447,17.1266,16.9447,17.1266,49095.774262969,0
+TPYP.US,D,20180313,000000,17.1882,17.1882,17.0298,17.1012,91332.437188388,0
+TPYP.US,D,20180314,000000,17.1148,17.1314,16.9926,16.9926,35210.854831046,0
+TPYP.US,D,20180315,000000,17.0396,17.0826,16.1331,16.664,57629.011925189,0
+TPYP.US,D,20180316,000000,16.5408,16.9144,16.5408,16.8224,46508.395153978,0
+TPYP.US,D,20180319,000000,16.8038,16.8038,16.3756,16.4626,14403.417933211,0
+TPYP.US,D,20180320,000000,16.6005,16.6005,16.3277,16.3463,46780.427898244,0
+TPYP.US,D,20180321,000000,16.3756,16.7404,16.3756,16.707,31480.120052549,0
+TPYP.US,D,20180322,000000,16.621,16.621,16.3864,16.4069,33186.972120891,0
+TPYP.US,D,20180323,000000,16.493,16.5096,16.2025,16.2025,15937.43716779,0
+TPYP.US,D,20180326,000000,16.3844,16.3844,16.051,16.2485,145481.27081007,0
+TPYP.US,D,20180327,000000,16.2827,16.4568,16.1703,16.2485,24882.814664368,0
+TPYP.US,D,20180328,000000,16.184,16.3042,16.1585,16.1781,22325.093260579,0
+TPYP.US,D,20180329,000000,16.228,16.4519,16.227,16.4392,32147.929759336,0
+TPYP.US,D,20180402,000000,16.3238,16.3678,16.0578,16.2104,12487.939248966,0
+TPYP.US,D,20180403,000000,16.1087,16.2827,16.0519,16.2827,24255.912137169,0
+TPYP.US,D,20180404,000000,15.9669,16.3746,15.9669,16.3668,38015.041991857,0
+TPYP.US,D,20180405,000000,16.3707,16.7228,16.3707,16.6836,26419.901937416,0
+TPYP.US,D,20180406,000000,16.6191,16.6534,16.3844,16.4852,14279.673714955,0
+TPYP.US,D,20180409,000000,16.5018,16.6436,16.4314,16.5096,15127.475011932,0
+TPYP.US,D,20180410,000000,16.6044,16.9134,16.6044,16.8567,30710.04239679,0
+TPYP.US,D,20180411,000000,16.84,16.9438,16.8196,16.8567,35529.930831838,0
+TPYP.US,D,20180412,000000,16.8655,16.8988,16.756,16.7628,243411.01338663,0
+TPYP.US,D,20180413,000000,16.8988,16.8988,16.7628,16.8196,14784.877382876,0
+TPYP.US,D,20180416,000000,16.801,17.2527,16.801,17.238,84582.752556239,0
+TPYP.US,D,20180417,000000,17.3153,17.5089,17.3065,17.4023,27428.26391428,0
+TPYP.US,D,20180418,000000,17.592,17.6311,17.4845,17.4972,36425.798064833,0
+TPYP.US,D,20180419,000000,17.5451,17.5451,17.2605,17.3476,451932.29330199,0
+TPYP.US,D,20180420,000000,17.2674,17.3036,17.2038,17.2283,39711.667265302,0
+TPYP.US,D,20180423,000000,17.2547,17.371,17.2498,17.3397,32004.754630775,0
+TPYP.US,D,20180424,000000,17.2752,17.2752,16.9926,17.0464,42452.44829775,0
+TPYP.US,D,20180425,000000,16.977,17.0464,16.8734,17.0464,53976.000787911,0
+TPYP.US,D,20180426,000000,17.0464,17.1598,17.0386,17.152,12177.044684091,0
+TPYP.US,D,20180427,000000,17.152,17.2224,17.1432,17.2126,789597.53917913,0
+TPYP.US,D,20180430,000000,17.2801,17.3309,17.238,17.2527,74567.652313415,0
+TPYP.US,D,20180501,000000,17.199,17.3153,17.1676,17.3006,39553.151944395,0
+TPYP.US,D,20180502,000000,17.3906,17.4551,17.3691,17.4023,10765.746988278,0
+TPYP.US,D,20180503,000000,17.371,17.4062,17.2674,17.3026,377106.92575716,0
+TPYP.US,D,20180504,000000,17.3476,17.6223,17.3476,17.592,8157.9142894932,0
+TPYP.US,D,20180507,000000,17.6781,17.8765,17.6565,17.6565,44348.49607169,0
+TPYP.US,D,20180508,000000,17.5451,17.6761,17.4972,17.6634,46089.096563193,0
+TPYP.US,D,20180509,000000,17.814,17.8883,17.7641,17.8061,16713.650900487,0
+TPYP.US,D,20180510,000000,17.8277,17.9235,17.8061,17.8765,21855.683374798,0
+TPYP.US,D,20180511,000000,17.9851,18.0135,17.9235,17.9705,51864.16764164,0
+TPYP.US,D,20180514,000000,18.1103,18.1289,18.0437,18.1201,56530.65415323,0
+TPYP.US,D,20180515,000000,18.0887,18.0887,17.9323,18.034,43982.376814371,0
+TPYP.US,D,20180516,000000,17.9469,17.9811,17.9001,17.9811,13811.286508663,0
+TPYP.US,D,20180517,000000,18.0359,18.0937,18.0057,18.0623,8055.6463405213,0
+TPYP.US,D,20180518,000000,17.9519,17.9851,17.8561,17.9783,15439.392256297,0
+TPYP.US,D,20180521,000000,18.1132,18.1132,17.9635,18.0409,34610.54197058,0
+TPYP.US,D,20180522,000000,18.1777,18.1777,18.0027,18.0183,19617.037971801,0
+TPYP.US,D,20180523,000000,17.8843,18.0399,17.8433,17.9851,12112.615876239,0
+TPYP.US,D,20180524,000000,17.8355,17.9137,17.8277,17.8355,33392.530698324,0
+TPYP.US,D,20180525,000000,17.7505,17.7505,17.5509,17.7505,10823.017039702,0
+TPYP.US,D,20180529,000000,17.8218,17.8395,17.7035,17.7866,36564.882475434,0
+TPYP.US,D,20180530,000000,17.8765,18.2393,17.8765,18.1689,124956.09345138,0
+TPYP.US,D,20180531,000000,18.1484,18.2569,18.1289,18.1993,1017149.8617187,0
+TPYP.US,D,20180601,000000,18.2149,18.2579,18.1053,18.1132,13685.496931428,0
+TPYP.US,D,20180604,000000,18.1953,18.1953,18.1387,18.1865,3680.6234835008,0
+TPYP.US,D,20180605,000000,18.211,18.211,18.1523,18.1523,3361.5474827083,0
+TPYP.US,D,20180606,000000,18.1915,18.1915,17.9635,17.9929,437011.39954698,0
+TPYP.US,D,20180607,000000,18.0555,18.1611,18.0555,18.1533,33334.23796741,0
+TPYP.US,D,20180608,000000,18.0809,18.1053,17.9929,18.0155,14656.019767172,0
+TPYP.US,D,20180611,000000,18.0653,18.2804,18.034,18.2804,239020.65033726,0
+TPYP.US,D,20180612,000000,18.3185,18.3185,18.1631,18.2129,12005.234529818,0
+TPYP.US,D,20180613,000000,18.1993,18.1993,18.0399,18.0497,57912.294143841,0
+TPYP.US,D,20180614,000000,18.1983,18.2149,18.1201,18.2091,37083.380976722,0
+TPYP.US,D,20180615,000000,18.0115,18.0653,17.9137,17.9137,52756.966836165,0
+TPYP.US,D,20180618,000000,17.9401,18.1679,17.9401,18.1377,46275.224230322,0
+TPYP.US,D,20180619,000000,18.1132,18.2159,17.9635,18.1611,29353.969393422,0
+TPYP.US,D,20180620,000000,18.4926,18.5767,18.4711,18.5659,12020.574722164,0
+TPYP.US,D,20180621,000000,18.5395,18.5464,18.3528,18.3616,143520.79422826,0
+TPYP.US,D,20180622,000000,18.5972,18.7204,18.5972,18.5982,27115.323990425,0
+TPYP.US,D,20180625,000000,18.4906,18.4906,18.3303,18.3459,29891.898805014,0
+TPYP.US,D,20180626,000000,18.4339,18.5708,18.3987,18.5405,30104.616138876,0
+TPYP.US,D,20180627,000000,18.6383,18.6383,18.4261,18.4339,24270.229650025,0
+TPYP.US,D,20180628,000000,18.3958,18.6432,18.3958,18.5151,21611.262976755,0
+TPYP.US,D,20180629,000000,18.6696,18.7967,18.6178,18.7722,45419.241497427,0
+TPYP.US,D,20180702,000000,18.5073,18.6099,18.5073,18.5708,9951.6941144614,0
+TPYP.US,D,20180703,000000,18.8231,18.8231,18.6833,18.7244,5761.7762450802,0
+TPYP.US,D,20180705,000000,18.8857,18.8945,18.7791,18.7791,7141.3708767119,0
+TPYP.US,D,20180706,000000,18.914,19.0412,18.914,18.9894,1581.0624911065,0
+TPYP.US,D,20180709,000000,19.096,19.096,18.9248,18.9248,25803.226205115,0
+TPYP.US,D,20180710,000000,18.9834,19.0402,18.9404,18.9962,657156.45454249,0
+TPYP.US,D,20180711,000000,18.9023,18.9746,18.7898,18.869,7235.4573897662,0
+TPYP.US,D,20180712,000000,18.8065,18.9678,18.7654,18.917,13271.311738091,0
+TPYP.US,D,20180713,000000,19.0402,19.0402,18.8994,18.917,30961.621551261,0
+TPYP.US,D,20180716,000000,18.83,18.8476,18.7644,18.8065,9966.0116273175,0
+TPYP.US,D,20180717,000000,18.7214,18.7967,18.7156,18.7332,14915.78035756,0
+TPYP.US,D,20180718,000000,18.7156,18.8456,18.5972,18.7244,83353.491809596,0
+TPYP.US,D,20180719,000000,18.7889,19.225,18.7889,19.1546,176560.50050264,0
+TPYP.US,D,20180720,000000,19.1048,19.1048,18.959,18.959,29169.887085272,0
+TPYP.US,D,20180723,000000,19.0617,19.0617,18.8945,18.9404,22071.468747128,0
+TPYP.US,D,20180724,000000,19.0226,19.1126,18.9972,19.0696,59550.626686372,0
+TPYP.US,D,20180725,000000,19.1096,19.2632,19.0784,19.2074,11300.608361402,0
+TPYP.US,D,20180726,000000,19.3286,19.3785,19.225,19.3442,18020.635288349,0
+TPYP.US,D,20180727,000000,19.4812,19.4812,19.096,19.1272,42910.608709145,0
+TPYP.US,D,20180730,000000,19.225,19.2876,19.184,19.2876,24473.74286848,0
+TPYP.US,D,20180731,000000,19.2876,19.4332,19.227,19.4244,29699.635060947,0
+TPYP.US,D,20180801,000000,19.3345,19.3345,19.2152,19.3218,109332.61888694,0
+TPYP.US,D,20180802,000000,19.4166,19.5712,19.3864,19.5712,25514.830589014,0
+TPYP.US,D,20180803,000000,19.5712,19.6161,19.531,19.5926,6904.109235097,0
+TPYP.US,D,20180806,000000,19.6171,19.8117,19.5956,19.8117,30440.055011504,0
+TPYP.US,D,20180807,000000,19.8997,19.8997,19.6014,19.6014,16660.471567022,0
+TPYP.US,D,20180808,000000,19.5388,19.6435,19.5388,19.5868,21819.889592657,0
+TPYP.US,D,20180809,000000,19.5712,19.8048,19.5712,19.7471,6055.2852586297,0
+TPYP.US,D,20180810,000000,19.7305,19.8361,19.7305,19.7403,13728.449469996,0
+TPYP.US,D,20180813,000000,19.707,19.707,19.4596,19.4812,24964.629023545,0
+TPYP.US,D,20180814,000000,19.5946,19.6171,19.5741,19.5946,2484.0884805289,0
+TPYP.US,D,20180815,000000,19.2876,19.3785,19.2152,19.353,6610.6002215475,0
+TPYP.US,D,20180816,000000,19.4137,19.489,19.3736,19.4596,20876.979103136,0
+TPYP.US,D,20180817,000000,19.53,19.6611,19.4812,19.6269,12578.957723551,0
+TPYP.US,D,20180820,000000,19.6943,19.7716,19.666,19.7139,15207.24401213,0
+TPYP.US,D,20180821,000000,19.8684,19.8684,19.6562,19.6904,9966.0116273175,0
+TPYP.US,D,20180822,000000,19.7559,19.84,19.711,19.84,9623.4139982614,0
+TPYP.US,D,20180823,000000,19.7325,19.7364,19.6748,19.6982,46100.34603758,0
+TPYP.US,D,20180824,000000,19.7393,19.7413,19.6699,19.6748,10279.974230661,0
+TPYP.US,D,20180827,000000,19.6904,19.7589,19.6904,19.7491,13900.259624269,0
+TPYP.US,D,20180828,000000,19.8117,19.8117,19.531,19.531,18465.500866377,0
+TPYP.US,D,20180829,000000,19.5536,19.5926,19.5056,19.5545,27458.944298971,0
+TPYP.US,D,20180830,000000,19.4968,19.4968,19.36,19.4332,19819.528510766,0
+TPYP.US,D,20180831,000000,19.4596,19.4596,19.184,19.2358,47474.827271763,0
+TPYP.US,D,20180904,000000,19.2152,19.2964,19.135,19.1702,30853.217525351,0
+TPYP.US,D,20180905,000000,19.1506,19.3286,18.9903,19.2984,5583.830013869,0
+TPYP.US,D,20180906,000000,19.2984,19.2984,19.1262,19.1858,3934.2479969513,0
+TPYP.US,D,20180907,000000,19.135,19.135,18.9825,19.1204,42110.873348184,0
+TPYP.US,D,20180910,000000,19.2074,19.2074,19.047,19.0862,12731.336967519,0
+TPYP.US,D,20180911,000000,19.1184,19.2808,19.096,19.2808,14396.259176783,0
+TPYP.US,D,20180912,000000,19.3218,19.353,19.2152,19.3052,19641.582279555,0
+TPYP.US,D,20180913,000000,19.313,19.3218,19.227,19.313,21129.580937097,0
+TPYP.US,D,20180914,000000,19.0236,19.1594,19.005,19.1428,26904.652015543,0
+TPYP.US,D,20180917,000000,19.2006,19.3345,19.1752,19.2006,27712.568812422,0
+TPYP.US,D,20180918,000000,19.1918,19.309,19.1918,19.2562,27421.105157852,0
+TPYP.US,D,20180919,000000,19.2641,19.2641,19.1682,19.2132,26374.904039868,0
+TPYP.US,D,20180920,000000,19.3442,19.3442,19.1048,19.1936,9479.2161902109,0
+TPYP.US,D,20180921,000000,19.1682,19.2562,19.1594,19.2006,29853.036984405,0
+TPYP.US,D,20180924,000000,19.3052,19.3052,19.0314,19.0441,105270.53595378,0
+TPYP.US,D,20180925,000000,19.1506,19.1506,18.917,18.9502,32915.962056115,0
+TPYP.US,D,20180926,000000,19.088,19.088,18.8045,18.8045,16385.370784287,0
+TPYP.US,D,20180927,000000,18.9404,18.9404,18.825,18.8954,10464.056538811,0
+TPYP.US,D,20180928,000000,18.959,19.0636,18.8583,18.9678,23420.382994068,0
+TPYP.US,D,20181001,000000,19.0812,19.3042,19.0812,19.2377,25518.921306973,0
+TPYP.US,D,20181002,000000,19.2817,19.2817,19.2113,19.2602,11283.222810076,0
+TPYP.US,D,20181003,000000,19.268,19.4156,19.2446,19.3178,19718.283241284,0
+TPYP.US,D,20181004,000000,19.2758,19.2905,19.1458,19.2289,11200.385771409,0
+TPYP.US,D,20181005,000000,19.2582,19.2924,19.1858,19.2602,20770.620436205,0
+TPYP.US,D,20181008,000000,19.1966,19.2836,19.1966,19.2348,12694.520505889,0
+TPYP.US,D,20181009,000000,19.2192,19.3404,19.2192,19.3326,59476.993763112,0
+TPYP.US,D,20181010,000000,19.309,19.309,18.9678,18.9678,41779.525193515,0
+TPYP.US,D,20181011,000000,18.9678,18.9678,18.5503,18.5933,30436.986973035,0
+TPYP.US,D,20181012,000000,18.7478,18.7478,18.3391,18.519,19913.61502382,0
+TPYP.US,D,20181015,000000,18.5747,18.7234,18.5415,18.6011,26376.949398848,0
+TPYP.US,D,20181016,000000,18.6578,19.0441,18.6578,19.0324,14941.347344803,0
+TPYP.US,D,20181017,000000,18.9434,18.959,18.828,18.8358,13771.402008564,0
+TPYP.US,D,20181018,000000,18.7869,19.0236,18.739,18.7772,22342.478811904,0
+TPYP.US,D,20181019,000000,18.8231,19.0362,18.8231,18.9385,15456.777807622,0
+TPYP.US,D,20181022,000000,18.9825,18.9825,18.6813,18.7224,27844.494466595,0
+TPYP.US,D,20181023,000000,18.5933,18.5933,18.0937,18.3889,63979.851556348,0
+TPYP.US,D,20181024,000000,18.3625,18.3909,18.0613,18.0701,24473.74286848,0
+TPYP.US,D,20181025,000000,18.1357,18.1357,17.9313,18.0213,78140.894450495,0
+TPYP.US,D,20181026,000000,17.5412,17.9011,17.5245,17.8101,18648.560495037,0
+TPYP.US,D,20181029,000000,17.9225,17.9313,17.5314,17.5627,34123.746533474,0
+TPYP.US,D,20181030,000000,17.4336,17.6624,17.4141,17.5891,15495.639628231,0
+TPYP.US,D,20181031,000000,17.8571,17.8991,17.7514,17.7514,17420.322427884,0
+TPYP.US,D,20181101,000000,17.9313,18.0369,17.9059,18.0369,23715.937366597,0
+TPYP.US,D,20181102,000000,18.0789,18.0789,17.7123,17.7847,759726.09396391,0
+TPYP.US,D,20181105,000000,17.9059,18.2091,17.9059,18.1915,18630.152264222,0
+TPYP.US,D,20181106,000000,18.1993,18.2951,18.1679,18.2823,129618.48924502,0
+TPYP.US,D,20181107,000000,18.5503,18.5669,18.3987,18.4711,19645.672997513,0
+TPYP.US,D,20181108,000000,18.4711,18.649,18.3889,18.4193,43201.049684225,0
+TPYP.US,D,20181109,000000,18.2911,18.3537,18.1103,18.2961,67432.417513641,0
+TPYP.US,D,20181112,000000,18.3537,18.3537,18.1161,18.1425,136091.02773546,0
+TPYP.US,D,20181113,000000,18.1259,18.1915,17.7935,17.8755,22195.212965384,0
+TPYP.US,D,20181114,000000,17.8825,17.9401,17.6937,17.7279,39899.84029141,0
+TPYP.US,D,20181115,000000,17.7123,17.9723,17.7123,17.9645,278510.39615329,0
+TPYP.US,D,20181116,000000,17.9557,18.1357,17.9557,18.1025,69980.934802022,0
+TPYP.US,D,20181119,000000,18.0613,18.2159,18.0613,18.1591,191845.46815599,0
+TPYP.US,D,20181120,000000,18.0145,18.0437,17.6634,17.7935,181526.63210472,0
+TPYP.US,D,20181121,000000,17.8492,18.1113,17.813,17.9793,65277.631828802,0
+TPYP.US,D,20181123,000000,17.6624,17.725,17.6057,17.6057,19756.122382403,0
+TPYP.US,D,20181126,000000,17.7593,17.8609,17.6937,17.7671,49630.635636092,0
+TPYP.US,D,20181127,000000,17.7671,17.7807,17.6781,17.7279,182067.62955478,0
+TPYP.US,D,20181128,000000,17.8101,17.8101,17.5255,17.8101,143168.9924838,0
+TPYP.US,D,20181129,000000,17.8903,18.0437,17.8404,17.9635,315517.07616829,0
+TPYP.US,D,20181130,000000,17.8903,17.9763,17.7671,17.9451,162755.35007092,0
+TPYP.US,D,20181203,000000,18.2207,18.3401,18.166,18.3313,103251.76664107,0
+TPYP.US,D,20181204,000000,18.2823,18.3049,17.9011,17.9127,173023.0521477,0
+TPYP.US,D,20181206,000000,17.5324,17.6781,17.2801,17.6781,128387.1831394,0
+TPYP.US,D,20181207,000000,17.8668,17.9871,17.637,17.7123,708699.50082436,0
+TPYP.US,D,20181210,000000,17.5529,17.5529,17.1588,17.4092,189873.74209981,0
+TPYP.US,D,20181211,000000,17.5979,17.6458,17.3691,17.4805,458458.01112588,0
+TPYP.US,D,20181212,000000,17.7123,17.8023,17.5813,17.6693,536115.17817775,0
+TPYP.US,D,20181213,000000,17.6693,17.9557,17.6693,17.8991,186426.28953997,0
+TPYP.US,D,20181214,000000,17.6693,17.8492,17.5969,17.6057,190532.34769119,0
+TPYP.US,D,20181217,000000,17.5324,17.6008,17.0425,17.0934,431731.30534155,0
+TPYP.US,D,20181218,000000,17.0934,17.197,16.7668,16.8058,696048.95553653,0
+TPYP.US,D,20181219,000000,16.8058,17.2556,16.8058,16.8714,672294.15634931,0
+TPYP.US,D,20181220,000000,16.796,17.0014,16.4724,16.576,818538.34605871,0
+TPYP.US,D,20181221,000000,16.708,16.8254,16.3189,16.3912,663211.73980112,0
+TPYP.US,D,20181224,000000,16.3336,16.3336,15.6149,15.6647,195834.94084539,0
+TPYP.US,D,20181226,000000,15.7469,16.3912,15.5191,16.3824,2174028.4221178,0
+TPYP.US,D,20181227,000000,16.1223,16.1869,15.6833,16.1869,1856469.0550085,0
+TPYP.US,D,20181228,000000,16.3346,16.3443,16.006,16.1615,1074625.4717205,0
+TPYP.US,D,20181231,000000,16.3443,16.3922,16.138,16.3512,640395.76038547,0
+TPYP.US,D,20190102,000000,16.3101,16.6552,16.1791,16.535,103752.87959104,0
+TPYP.US,D,20190103,000000,16.6464,16.8118,16.4666,16.6718,199307.96039247,0
+TPYP.US,D,20190104,000000,16.8118,17.2468,16.8118,17.2038,90317.939134586,0
+TPYP.US,D,20190107,000000,17.4688,17.5568,17.2635,17.5099,116087.41691654,0
+TPYP.US,D,20190108,000000,17.6165,17.9187,17.5959,17.8873,55641.945676664,0
+TPYP.US,D,20190109,000000,18.1748,18.1748,17.8531,17.9529,622582.72903354,0
+TPYP.US,D,20190110,000000,17.9187,18.0497,17.8785,18.0349,47737.655900621,0
+TPYP.US,D,20190111,000000,17.9919,17.9919,17.8795,17.9029,32069.183438627,0
+TPYP.US,D,20190114,000000,17.8209,17.9107,17.7241,17.8209,97552.373844863,0
+TPYP.US,D,20190115,000000,17.9773,18.1299,17.9773,18.0839,78450.76633588,0
+TPYP.US,D,20190116,000000,18.1905,18.2569,18.1249,18.1915,47919.692849791,0
+TPYP.US,D,20190117,000000,18.1553,18.3557,18.1405,18.2902,112033.5154193,0
+TPYP.US,D,20190118,000000,18.4134,18.5209,18.3049,18.5024,221264.88903675,0
+TPYP.US,D,20190122,000000,18.3889,18.3889,18.1161,18.2149,372450.66604047,0
+TPYP.US,D,20190123,000000,18.2814,18.2814,17.9363,18.1161,124596.11027101,0
+TPYP.US,D,20190124,000000,18.0761,18.2735,18.0419,18.1983,285420.64146533,0
+TPYP.US,D,20190125,000000,18.3401,18.43,18.3137,18.3968,89408.777068226,0
+TPYP.US,D,20190128,000000,18.1249,18.3537,18.1249,18.3499,143478.86436919,0
+TPYP.US,D,20190129,000000,18.3537,18.6334,18.3537,18.5591,119310.90266813,0
+TPYP.US,D,20190130,000000,18.7253,18.8241,18.5972,18.7508,79700.480672317,0
+TPYP.US,D,20190131,000000,18.7986,18.8319,18.6354,18.7722,40505.266549324,0
+TPYP.US,D,20190201,000000,18.8466,18.9199,18.7351,18.9199,57826.389066705,0
+TPYP.US,D,20190204,000000,18.8896,18.9551,18.7341,18.9463,163236.00943109,0
+TPYP.US,D,20190205,000000,18.9463,19.0118,18.919,18.9874,99253.089836266,0
+TPYP.US,D,20190206,000000,18.9121,18.915,18.8212,18.8212,37714.374221879,0
+TPYP.US,D,20190207,000000,18.7253,18.7566,18.4848,18.6334,41940.085873401,0
+TPYP.US,D,20190208,000000,18.5689,18.6442,18.4095,18.5865,59572.102955656,0
+TPYP.US,D,20190211,000000,18.5366,18.6031,18.4779,18.6031,41100.466012341,0
+TPYP.US,D,20190212,000000,18.7253,18.7341,18.6099,18.6754,40474.586164632,0
+TPYP.US,D,20190213,000000,18.8573,18.8896,18.7722,18.8397,42424.835951528,0
+TPYP.US,D,20190214,000000,18.8544,19.0432,18.8456,18.9942,30723.337230156,0
+TPYP.US,D,20190215,000000,19.1028,19.1624,19.1018,19.1038,30673.22593516,0
+TPYP.US,D,20190219,000000,19.0538,19.444,19.0538,19.3482,46045.121345135,0
+TPYP.US,D,20190220,000000,19.3002,19.4156,19.3002,19.309,58441.019440026,0
+TPYP.US,D,20190221,000000,19.2416,19.3002,19.1536,19.2494,30103.593459386,0
+TPYP.US,D,20190222,000000,19.267,19.3932,19.267,19.2914,85930.644123689,0
+TPYP.US,D,20190225,000000,19.3648,19.3648,19.2328,19.3316,45065.394393984,0
+TPYP.US,D,20190226,000000,19.2914,19.3482,19.1312,19.1428,24386.815111854,0
+TPYP.US,D,20190227,000000,19.0206,19.2798,19.0206,19.2338,40160.623561289,0
+TPYP.US,D,20190228,000000,19.2172,19.2172,19.0686,19.1038,23766.048661594,0
+TPYP.US,D,20190301,000000,19.2054,19.3002,19.1204,19.3002,26183.662975291,0
+TPYP.US,D,20190304,000000,19.3169,19.3169,19.0764,19.309,26148.89187264,0
+TPYP.US,D,20190305,000000,19.3482,19.3482,19.224,19.2826,59861.521251247,0
+TPYP.US,D,20190306,000000,19.2896,19.3002,19.2104,19.2484,41689.529398419,0
+TPYP.US,D,20190307,000000,19.2826,19.357,19.2094,19.3394,57024.608346765,0
+TPYP.US,D,20190308,000000,19.2172,19.2172,19.047,19.1928,52889.915169828,0
+TPYP.US,D,20190311,000000,19.2826,19.488,19.184,19.4568,38078.448120219,0
+TPYP.US,D,20190312,000000,19.5046,19.5985,19.4958,19.5712,46422.490076842,0
+TPYP.US,D,20190313,000000,19.6454,19.6454,19.58,19.6269,57795.708682013,0
+TPYP.US,D,20190314,000000,19.663,19.6836,19.58,19.6278,36345.006385145,0
+TPYP.US,D,20190315,000000,19.619,19.6533,19.5124,19.5222,56602.241717511,0
+TPYP.US,D,20190318,000000,19.5536,19.7853,19.5536,19.7432,15367.804692016,0
+TPYP.US,D,20190319,000000,19.9231,19.9231,19.71,19.7765,32313.60383667,0
+TPYP.US,D,20190320,000000,19.8997,19.9779,19.6836,19.8743,40599.353062378,0
+TPYP.US,D,20190321,000000,19.8821,20.0249,19.8293,20.0111,201794.09423198,0
+TPYP.US,D,20190322,000000,20.0004,20.0004,19.7266,19.7853,61639.960883869,0
+TPYP.US,D,20190325,000000,19.7765,19.7765,19.5809,19.7178,29596.344432485,0
+TPYP.US,D,20190326,000000,19.7941,19.9437,19.7442,19.8156,32290.082208407,0
+TPYP.US,D,20190327,000000,19.7765,19.7765,19.5936,19.7012,44747.341072681,0
+TPYP.US,D,20190328,000000,19.6836,19.7589,19.5936,19.7432,50768.87790815,0
+TPYP.US,D,20190329,000000,19.8087,19.8821,19.7501,19.8254,42018.832194109,0
+TPYP.US,D,20190401,000000,19.9085,20.019,19.8254,19.9652,34569.634790992,0
+TPYP.US,D,20190402,000000,19.9505,20.0102,19.9261,19.974,24916.563087528,0
+TPYP.US,D,20190403,000000,20.0102,20.0102,19.7941,19.9085,57056.311410946,0
+TPYP.US,D,20190404,000000,19.8821,19.9105,19.7765,19.8342,34251.581469689,0
+TPYP.US,D,20190405,000000,19.8743,20.0102,19.8743,19.974,23195.39350633,0
+TPYP.US,D,20190408,000000,20.0405,20.0405,19.9437,20.0004,26669.435732908,0
+TPYP.US,D,20190409,000000,20.0102,20.0102,19.7999,19.7999,47342.901617589,0
+TPYP.US,D,20190410,000000,19.8087,19.9193,19.8087,19.8156,54976.181328856,0
+TPYP.US,D,20190411,000000,19.8439,19.9261,19.7999,19.9261,47203.817206987,0
+TPYP.US,D,20190412,000000,20.0845,20.0845,19.9838,20.0327,14263.310843119,0
+TPYP.US,D,20190415,000000,20.0327,20.0327,19.8821,19.9349,23758.889905166,0
+TPYP.US,D,20190416,000000,19.9838,19.9838,19.7941,19.8664,94930.223633222,0
+TPYP.US,D,20190417,000000,19.9183,19.9183,19.7501,19.7638,44913.015150016,0
+TPYP.US,D,20190418,000000,19.7941,19.7941,19.5936,19.665,30589.366217003,0
+TPYP.US,D,20190422,000000,19.7677,19.9349,19.7432,19.9183,190833.01546116,0
+TPYP.US,D,20190423,000000,20.0004,20.0004,19.8821,19.9564,28777.17816122,0
+TPYP.US,D,20190424,000000,19.9085,19.9349,19.8439,19.8997,63906.218633088,0
+TPYP.US,D,20190425,000000,19.9261,19.9261,19.7784,19.8254,155210.02079576,0
+TPYP.US,D,20190426,000000,19.8439,19.8439,19.7266,19.8439,27417.014439893,0
+TPYP.US,D,20190429,000000,19.8997,19.8997,19.7393,19.8087,12788.607018944,0
+TPYP.US,D,20190430,000000,19.8909,19.8909,19.6709,19.7344,24851.111600186,0
+TPYP.US,D,20190501,000000,19.6924,19.7755,19.6044,19.6523,156582.45667097,0
+TPYP.US,D,20190502,000000,19.5936,19.5936,19.3795,19.4225,36632.379321756,0
+TPYP.US,D,20190503,000000,19.536,19.6005,19.535,19.5594,8215.1843409175,0
+TPYP.US,D,20190506,000000,19.401,19.5858,19.401,19.5506,22062.264631721,0
+TPYP.US,D,20190507,000000,19.4684,19.5281,19.3266,19.5193,31217.291423691,0
+TPYP.US,D,20190508,000000,19.489,19.5858,19.4098,19.4656,42428.926669487,0
+TPYP.US,D,20190509,000000,19.4684,19.4684,19.2524,19.3795,26399.448347622,0
+TPYP.US,D,20190510,000000,19.4616,19.7344,19.3433,19.7061,44393.493969238,0
+TPYP.US,D,20190513,000000,19.5643,19.6357,19.4684,19.6357,18534.020392188,0
+TPYP.US,D,20190514,000000,19.7432,19.8527,19.71,19.7765,37725.623696266,0
+TPYP.US,D,20190515,000000,19.7178,19.9349,19.7178,19.8909,35309.032062059,0
+TPYP.US,D,20190516,000000,19.9564,20.1089,19.9564,20.0581,17146.244324639,0
+TPYP.US,D,20190517,000000,20.0268,20.1559,20.0268,20.0483,41450.222397825,0
+TPYP.US,D,20190520,000000,20.0327,20.0327,19.8909,19.9505,63619.868375966,0
+TPYP.US,D,20190521,000000,19.9505,20.1236,19.9505,20.0483,73215.670028005,0
+TPYP.US,D,20190522,000000,19.9838,20.0102,19.8743,19.9926,19584.31222813,0
+TPYP.US,D,20190523,000000,19.8156,19.8156,19.5096,19.6836,134494.62505201,0
+TPYP.US,D,20190524,000000,19.8087,19.8087,19.6709,19.7941,113616.62326938,0
+TPYP.US,D,20190528,000000,19.7677,19.8596,19.5594,19.578,19471.817484261,0
+TPYP.US,D,20190529,000000,19.5008,19.5008,19.2817,19.4851,29665.886637786,0
+TPYP.US,D,20190530,000000,19.5594,19.5594,19.3266,19.3266,64441.080006211,0
+TPYP.US,D,20190531,000000,19.1526,19.3521,19.1526,19.3042,46885.763885685,0
+TPYP.US,D,20190603,000000,19.3697,19.5008,19.3433,19.444,88786.987938476,0
+TPYP.US,D,20190604,000000,19.5682,19.7012,19.4675,19.7012,24379.656355425,0
+TPYP.US,D,20190605,000000,19.7765,19.7765,19.5682,19.6611,52600.496874238,0
+TPYP.US,D,20190606,000000,19.5858,19.7999,19.5858,19.709,43536.488556853,0
+TPYP.US,D,20190607,000000,19.8087,19.9173,19.7941,19.8087,29342.719919035,0
+TPYP.US,D,20190610,000000,19.8087,19.8254,19.709,19.709,35374.483549401,0
+TPYP.US,D,20190611,000000,19.8156,19.8156,19.6836,19.7266,26550.8049121,0
+TPYP.US,D,20190612,000000,19.7178,19.7178,19.4518,19.492,27645.0719661,0
+TPYP.US,D,20190613,000000,19.6758,19.6758,19.619,19.6689,25676.41394839,0
+TPYP.US,D,20190614,000000,19.6758,19.7061,19.5096,19.5526,23891.838238829,0
+TPYP.US,D,20190617,000000,19.5477,19.578,19.4216,19.5506,22293.390196398,0
+TPYP.US,D,20190618,000000,19.6611,19.6973,19.6435,19.6924,16728.991092833,0
+TPYP.US,D,20190619,000000,19.6836,19.8156,19.6171,19.7853,68598.272131921,0
+TPYP.US,D,20190620,000000,19.9349,20.0845,19.9349,19.9564,52097.338565296,0
+TPYP.US,D,20190621,000000,19.9505,20.1236,19.9505,20.1236,109445.11363081,0
+TPYP.US,D,20190624,000000,20.1598,20.1598,19.9183,19.9505,46042.053306666,0
+TPYP.US,D,20190625,000000,19.9349,19.9349,19.7589,19.7765,67703.427578417,0
+TPYP.US,D,20190626,000000,19.9583,19.9583,19.8087,19.8449,66306.44739546,0
+TPYP.US,D,20190627,000000,19.8674,19.8674,19.7589,19.7999,25216.208178016,0
+TPYP.US,D,20190628,000000,19.8449,20.0884,19.8449,20.0884,40978.767153064,0
+TPYP.US,D,20190701,000000,20.2381,20.2703,20.1246,20.1363,22431.45192751,0
+TPYP.US,D,20190702,000000,20.1265,20.1637,20.0649,20.1451,66366.785485353,0
+TPYP.US,D,20190703,000000,20.1637,20.3553,20.1363,20.3143,33640.019134836,0
+TPYP.US,D,20190705,000000,20.3221,20.3895,20.2047,20.3895,17247.489594121,0
+TPYP.US,D,20190708,000000,20.3289,20.3641,20.2585,20.2889,47532.097323187,0
+TPYP.US,D,20190709,000000,20.2459,20.4297,20.2293,20.3895,43717.502826533,0
+TPYP.US,D,20190710,000000,20.5577,20.6105,20.5235,20.5939,48824.764198193,0
+TPYP.US,D,20190711,000000,20.5989,20.6781,20.5665,20.6507,39791.4362655,0
+TPYP.US,D,20190712,000000,20.6819,20.6859,20.5753,20.5979,18842.869598084,0
+TPYP.US,D,20190715,000000,20.5705,20.5891,20.4903,20.5441,25253.024639646,0
+TPYP.US,D,20190716,000000,20.5822,20.5822,20.3729,20.4297,28176.865300754,0
+TPYP.US,D,20190717,000000,20.415,20.415,20.2977,20.2977,31589.546757949,0
+TPYP.US,D,20190718,000000,20.2381,20.2703,20.0884,20.2703,42706.072811201,0
+TPYP.US,D,20190719,000000,20.2381,20.2635,20.195,20.2047,9674.5479727474,0
+TPYP.US,D,20190722,000000,20.195,20.3475,20.195,20.3241,42021.900232578,0
+TPYP.US,D,20190723,000000,20.3475,20.3475,20.195,20.2293,28269.929134319,0
+TPYP.US,D,20190724,000000,20.2293,20.2293,20.0787,20.1549,46018.531678402,0
+TPYP.US,D,20190725,000000,20.1637,20.1637,19.9515,19.9515,18767.191315844,0
+TPYP.US,D,20190726,000000,19.9994,19.9994,19.8752,19.8752,36364.437295449,0
+TPYP.US,D,20190729,000000,19.9017,19.9017,19.6748,19.7266,27909.945953938,0
+TPYP.US,D,20190730,000000,19.6748,19.7501,19.575,19.7501,67559.229770366,0
+TPYP.US,D,20190731,000000,19.7999,19.9281,19.6748,19.7941,26624.43783536,0
+TPYP.US,D,20190801,000000,19.8166,19.9769,19.7911,19.7941,25778.681897362,0
+TPYP.US,D,20190802,000000,19.8596,19.8596,19.6171,19.6826,35117.790997481,0
+TPYP.US,D,20190805,000000,19.5066,19.5066,19.0392,19.0617,88557.907732779,0
+TPYP.US,D,20190806,000000,19.1966,19.2044,18.8769,19.1136,62052.100718226,0
+TPYP.US,D,20190807,000000,18.8632,19.003,18.7918,18.962,46865.31029589,0
+TPYP.US,D,20190808,000000,19.1224,19.3736,19.1048,19.3736,418546.92136009,0
+TPYP.US,D,20190809,000000,19.356,19.444,19.222,19.272,21439.452822482,0
+TPYP.US,D,20190812,000000,19.1536,19.2386,19.0724,19.1252,25843.110705214,0
+TPYP.US,D,20190813,000000,19.2016,19.3228,19.2016,19.2974,26772.726361369,0
+TPYP.US,D,20190814,000000,19.1048,19.1048,18.8124,18.8769,37763.462837386,0
+TPYP.US,D,20190815,000000,18.8681,18.915,18.784,18.8798,92780.551345831,0
+TPYP.US,D,20190816,000000,18.962,19.1878,18.962,19.18,33736.15100687,0
+TPYP.US,D,20190819,000000,19.272,19.4392,19.272,19.3638,32341.216182893,0
+TPYP.US,D,20190820,000000,19.356,19.4216,19.2886,19.3296,12969.621288624,0
+TPYP.US,D,20190821,000000,19.4137,19.5184,19.4137,19.4734,41945.199270849,0
+TPYP.US,D,20190822,000000,19.489,19.489,19.2974,19.314,71238.830574377,0
+TPYP.US,D,20190823,000000,19.222,19.222,18.784,18.828,41396.02038487,0
+TPYP.US,D,20190826,000000,18.8945,18.9306,18.8358,18.8847,209168.63603235,0
+TPYP.US,D,20190827,000000,18.8945,18.962,18.7263,18.7752,116809.42863629,0
+TPYP.US,D,20190828,000000,18.8681,19.138,18.8681,19.1224,31761.356912222,0
+TPYP.US,D,20190829,000000,19.1868,19.3638,19.1868,19.3638,23324.251122035,0
+TPYP.US,D,20190830,000000,19.356,19.4216,19.31,19.3834,23303.79753224,0
+TPYP.US,D,20190903,000000,19.2582,19.3736,19.2534,19.3374,51003.071511296,0
+TPYP.US,D,20190904,000000,19.4489,19.5985,19.4489,19.5252,27736.090440685,0
+TPYP.US,D,20190905,000000,19.5574,19.7168,19.5418,19.5418,21616.376374203,0
+TPYP.US,D,20190906,000000,19.4812,19.5477,19.4401,19.4978,39485.655098074,0
+TPYP.US,D,20190909,000000,19.5985,19.7266,19.5985,19.7266,17898.936429072,0
+TPYP.US,D,20190910,000000,19.6914,19.8674,19.6914,19.7501,57678.100540696,0
+TPYP.US,D,20190911,000000,19.7765,19.8879,19.7432,19.8303,56408.955293954,0
+TPYP.US,D,20190912,000000,19.7853,19.8293,19.7178,19.7765,20977.201693128,0
+TPYP.US,D,20190913,000000,19.7266,19.884,19.7266,19.8263,101951.94100963,0
+TPYP.US,D,20190916,000000,20.195,20.195,20.0395,20.0963,29690.430945539,0
+TPYP.US,D,20190917,000000,20.0601,20.1793,19.9769,20.1051,23048.127659811,0
+TPYP.US,D,20190918,000000,20.1139,20.1715,20.1051,20.1265,95915.063981822,0
+TPYP.US,D,20190919,000000,20.1187,20.1197,20.0346,20.0522,25141.552575267,0
+TPYP.US,D,20190920,000000,20.0375,20.2595,20.0375,20.1627,28356.856890945,0
+TPYP.US,D,20190923,000000,20.1197,20.1412,20.0884,20.1051,24900.200215693,0
+TPYP.US,D,20190924,000000,20.1265,20.151,19.9447,20.0073,26984.421015741,0
+TPYP.US,D,20190925,000000,20.0287,20.0287,19.8958,19.9945,64744.815814658,0
+TPYP.US,D,20190926,000000,19.9515,19.974,19.8175,19.9515,21745.233989908,0
+TPYP.US,D,20190927,000000,19.9271,20.0346,19.8332,19.9359,57103.354667473,0
+TPYP.US,D,20190930,000000,19.8527,19.9515,19.8527,19.8879,22989.834928897,0
+TPYP.US,D,20191001,000000,19.9007,19.9007,19.6885,19.7266,63819.290876462,0
+TPYP.US,D,20191002,000000,19.5184,19.5369,19.357,19.4068,36143.53852567,0
+TPYP.US,D,20191003,000000,19.3844,19.4841,19.2544,19.4841,29054.324302934,0
+TPYP.US,D,20191004,000000,19.5692,19.6024,19.4508,19.6024,12188.294158478,0
+TPYP.US,D,20191007,000000,19.6102,19.6102,19.4313,19.4596,510625.91457598,0
+TPYP.US,D,20191008,000000,19.3746,19.3746,19.093,19.1018,63693.501299226,0
+TPYP.US,D,20191009,000000,19.272,19.2808,19.1526,19.1868,14499.549805244,0
+TPYP.US,D,20191010,000000,19.177,19.2886,19.177,19.2544,118696.27229481,0
+TPYP.US,D,20191011,000000,19.4548,19.4763,19.357,19.357,38528.427095696,0
+TPYP.US,D,20191014,000000,19.2044,19.3472,19.2044,19.3062,34838.599496788,0
+TPYP.US,D,20191015,000000,19.2808,19.4235,19.2632,19.3062,32634.725196442,0
+TPYP.US,D,20191016,000000,19.3844,19.3844,19.2044,19.2544,205102.46238122,0
+TPYP.US,D,20191017,000000,19.2602,19.3394,19.2044,19.3062,139813.58107804,0
+TPYP.US,D,20191018,000000,19.3804,19.4508,19.3345,19.3648,26366.722603951,0
+TPYP.US,D,20191021,000000,19.402,19.4332,19.3746,19.4332,97466.468767726,0
+TPYP.US,D,20191022,000000,19.4332,19.6328,19.4332,19.4508,44656.322598096,0
+TPYP.US,D,20191023,000000,19.4254,19.535,19.4254,19.5184,20471.998025207,0
+TPYP.US,D,20191024,000000,19.5281,19.5594,19.4596,19.4763,107768.94194716,0
+TPYP.US,D,20191025,000000,19.4841,19.5184,19.3932,19.5086,35752.874960597,0
+TPYP.US,D,20191028,000000,19.5438,19.578,19.3062,19.3228,31115.023474719,0
+TPYP.US,D,20191029,000000,19.1682,19.3912,19.1682,19.3062,49347.35341744,0
+TPYP.US,D,20191030,000000,19.2886,19.3296,19.1624,19.2632,149298.93334518,0
+TPYP.US,D,20191031,000000,19.2886,19.2886,19.0598,19.1868,54204.058314118,0
+TPYP.US,D,20191101,000000,19.2132,19.403,19.2132,19.399,38313.664402855,0
+TPYP.US,D,20191104,000000,19.4508,19.578,19.4508,19.4841,43792.158429283,0
+TPYP.US,D,20191105,000000,19.4508,19.536,19.1976,19.3345,106687.96972653,0
+TPYP.US,D,20191106,000000,19.3648,19.3952,19.1516,19.1956,94093.671810631,0
+TPYP.US,D,20191107,000000,19.272,19.272,18.9668,19.0432,78388.382887007,0
+TPYP.US,D,20191108,000000,19.007,19.0598,18.9218,19.0432,136709.74882673,0
+TPYP.US,D,20191111,000000,18.9482,18.9991,18.8886,18.8886,119654.52297668,0
+TPYP.US,D,20191112,000000,18.9668,19.093,18.9394,18.9834,347292.75059336,0
+TPYP.US,D,20191113,000000,18.9668,19.1154,18.9414,19.0432,302926.86897036,0
+TPYP.US,D,20191114,000000,19.0432,19.0568,18.9394,18.9834,2279820.5246113,0
+TPYP.US,D,20191115,000000,18.9834,19.2044,18.9834,19.1438,145010.83824479,0
+TPYP.US,D,20191118,000000,19.1438,19.1438,18.957,18.957,85878.487469713,0
+TPYP.US,D,20191119,000000,18.9737,18.9737,18.7948,18.8045,88739.944681949,0
+TPYP.US,D,20191120,000000,18.8212,18.9033,18.7967,18.872,95046.80909505,0
+TPYP.US,D,20191121,000000,18.8916,19.0382,18.8045,19.0246,777796.84054726,0
+TPYP.US,D,20191122,000000,19.136,19.136,18.9991,18.9991,166703.91558072,0
+TPYP.US,D,20191125,000000,18.957,19.1194,18.957,19.1106,68152.383874404,0
+TPYP.US,D,20191126,000000,19.0334,19.1106,18.9394,18.9796,277619.64231775,0
+TPYP.US,D,20191127,000000,18.9238,18.9806,18.7869,18.9746,102448.96324164,0
+TPYP.US,D,20191129,000000,18.9248,18.9248,18.8544,18.8886,13209.950968708,0
+TPYP.US,D,20191202,000000,18.8632,18.8632,18.7087,18.7087,95023.287466786,0
+TPYP.US,D,20191203,000000,18.694,18.7009,18.5346,18.609,191139.81930808,0
+TPYP.US,D,20191204,000000,18.6852,18.7772,18.6764,18.6764,186522.421412,0
+TPYP.US,D,20191205,000000,18.7703,18.8124,18.7009,18.7772,1043553.4007843,0
+TPYP.US,D,20191206,000000,18.7537,18.9356,18.7537,18.8544,294137.9614357,0
+TPYP.US,D,20191209,000000,18.8798,19.0832,18.87,19.0334,124338.3950396,0
+TPYP.US,D,20191210,000000,19.0744,19.3228,19.0744,19.2544,302115.88413501,0
+TPYP.US,D,20191211,000000,19.3228,19.399,19.2162,19.2808,129494.74502677,0
+TPYP.US,D,20191212,000000,19.2808,19.536,19.2504,19.3306,498085.81867303,0
+TPYP.US,D,20191213,000000,19.353,19.3844,19.2446,19.357,406046.70995725,0
+TPYP.US,D,20191216,000000,19.5281,19.5868,19.3942,19.5692,927926.18963809,0
+TPYP.US,D,20191217,000000,19.6366,19.8332,19.6366,19.6542,77524.218718194,0
+TPYP.US,D,20191218,000000,19.6366,19.9193,19.6366,19.8821,488970.67638116,0
+TPYP.US,D,20191219,000000,19.8234,19.9349,19.8058,19.9193,104492.27686209,0
+TPYP.US,D,20191220,000000,19.9515,20.0611,19.9271,20.0532,285506.54654246,0
+TPYP.US,D,20191223,000000,19.9574,20.1725,19.9574,20.1569,97964.51367922,0
+TPYP.US,D,20191224,000000,20.1285,20.1461,20.0611,20.0649,23794.683687306,0
+TPYP.US,D,20191226,000000,20.1109,20.2321,20.1109,20.1901,133471.94556229,0
+TPYP.US,D,20191227,000000,20.1901,20.1901,20.0327,20.0796,161427.91209325,0
+TPYP.US,D,20191230,000000,20.2253,20.2253,19.9222,19.9564,331658.02655454,0
+TPYP.US,D,20191231,000000,20.0111,20.1667,19.9339,20.1667,68024.548938189,0
+TPYP.US,D,20200102,000000,20.2419,20.2419,19.9564,20.0796,71405.527331202,0
+TPYP.US,D,20200103,000000,20.1823,20.1823,20.0444,20.1823,223465.69529863,0
+TPYP.US,D,20200106,000000,20.2761,20.3797,20.2223,20.3269,102122.72848442,0
+TPYP.US,D,20200107,000000,20.3269,20.3269,20.1579,20.2497,101060.1644946,0
+TPYP.US,D,20200108,000000,20.1901,20.1901,20.0551,20.0972,66999.82408949,0
+TPYP.US,D,20200109,000000,20.2165,20.2165,20.0023,20.1579,117110.09640626,0
+TPYP.US,D,20200110,000000,20.2165,20.2165,20.0444,20.1383,55483.430355757,0
+TPYP.US,D,20200113,000000,20.1481,20.3015,20.0444,20.2849,149220.18702447,0
+TPYP.US,D,20200114,000000,20.3367,20.3367,20.1989,20.2849,348692.79881479,0
+TPYP.US,D,20200115,000000,20.3533,20.4111,20.2947,20.3621,157392.41882683,0
+TPYP.US,D,20200116,000000,20.3797,20.5509,20.3797,20.5021,55719.669317883,0
+TPYP.US,D,20200117,000000,20.5059,20.5167,20.4238,20.5001,53085.246952365,0
+TPYP.US,D,20200121,000000,20.5167,20.5167,20.2341,20.2595,836934.30471978,0
+TPYP.US,D,20200122,000000,20.2849,20.2849,20.0845,20.0894,1107284.7412246,0
+TPYP.US,D,20200123,000000,20.0894,20.2595,19.9173,20.2507,76188.59930462,0
+TPYP.US,D,20200124,000000,20.1989,20.1989,19.9505,20.0327,123280.94444723,0
+TPYP.US,D,20200127,000000,19.84,19.8889,19.8029,19.8205,307215.98675024,0
+TPYP.US,D,20200128,000000,19.9222,20.0023,19.8811,19.9095,76388.021805116,0
+TPYP.US,D,20200129,000000,20.0346,20.0346,19.7794,19.7882,1124775.6285372,0
+TPYP.US,D,20200130,000000,19.7432,19.8498,19.6249,19.8498,110102.6965427,0
+TPYP.US,D,20200131,000000,19.7882,19.7882,19.5105,19.6249,52206.765270696,0
+TPYP.US,D,20200203,000000,19.7022,19.7354,19.5633,19.6504,82261.270114575,0
+TPYP.US,D,20200204,000000,19.7354,19.9847,19.7354,19.7882,177922.70958295,0
+TPYP.US,D,20200205,000000,19.8889,20.0611,19.8889,19.9759,106544.79459797,0
+TPYP.US,D,20200206,000000,19.9847,19.9847,19.8645,19.8733,41741.686052395,0
+TPYP.US,D,20200207,000000,19.8811,19.8811,19.7188,19.7354,657554.27686399,0
+TPYP.US,D,20200210,000000,19.7188,19.8029,19.6416,19.6758,102170.79442044,0
+TPYP.US,D,20200211,000000,19.7354,19.9075,19.7354,19.84,230941.48236848,0
+TPYP.US,D,20200212,000000,19.8889,19.9945,19.8733,19.9857,69800.943211832,0
+TPYP.US,D,20200213,000000,19.9437,20.0141,19.9075,20.0023,86822.420638725,0
+TPYP.US,D,20200214,000000,20.0532,20.1051,19.9662,20.1051,126589.31259648,0
+TPYP.US,D,20200218,000000,20.0972,20.0972,19.9652,20.0444,269147.76542492,0
+TPYP.US,D,20200219,000000,20.1051,20.1989,20.0903,20.1246,146118.40013215,0
+TPYP.US,D,20200220,000000,20.1295,20.3269,20.1295,20.1667,93889.135912687,0
+TPYP.US,D,20200221,000000,20.1852,20.1852,20.0278,20.0699,45064.371714494,0
+TPYP.US,D,20200224,000000,19.5907,19.6934,19.5036,19.5819,291730.5739169,0
+TPYP.US,D,20200225,000000,19.6337,19.6337,18.919,18.9727,155650.79565584,0
+TPYP.US,D,20200226,000000,18.9649,19.092,18.6109,18.6559,129928.3611304,0
+TPYP.US,D,20200227,000000,18.3303,18.4613,17.8209,17.8209,321114.20101553,0
+TPYP.US,D,20200228,000000,17.3759,17.6165,16.9994,17.6165,796092.57661834,0
+TPYP.US,D,20200302,000000,17.8991,18.2931,17.6595,18.2931,251126.10745707,0
+TPYP.US,D,20200303,000000,18.4916,18.5826,17.8668,18.0545,358174.06036398,0
+TPYP.US,D,20200304,000000,18.1572,18.4065,18.1572,18.3929,508327.95376257,0
+TPYP.US,D,20200305,000000,17.9929,18.1015,17.7533,17.8765,466723.3067618,0
+TPYP.US,D,20200306,000000,17.4238,17.4356,17.0082,17.2644,248536.6829891,0
+TPYP.US,D,20200309,000000,15.0252,15.3323,13.6602,14.0034,389064.09435097,0
+TPYP.US,D,20200310,000000,14.724,14.8453,13.1635,14.4072,1257637.0344442,0
+TPYP.US,D,20200311,000000,13.9956,14.1482,13.6005,13.7981,279681.36416903,0
+TPYP.US,D,20200312,000000,12.6579,12.9561,11.5686,11.5843,794916.49520516,0
+TPYP.US,D,20200313,000000,12.4927,13.1293,11.6791,13.0246,1583685.6639976,0
+TPYP.US,D,20200316,000000,11.2655,12.1338,11.1443,11.6694,987646.58111976,0
+TPYP.US,D,20200317,000000,11.5911,12.0136,11.2831,11.4738,296585.2334546,0
+TPYP.US,D,20200318,000000,10.8215,10.8215,9.37048,9.92682,561169.80299638,0
+TPYP.US,D,20200319,000000,10.0814,11.0435,9.5416,10.9047,741043.78504572,0
+TPYP.US,D,20200320,000000,11.2831,11.5999,10.5292,10.7247,411689.85538152,0
+TPYP.US,D,20200323,000000,10.7003,10.7873,9.67947,10.0403,1086982.5079947,0
+TPYP.US,D,20200324,000000,11.0523,11.1374,10.4265,11.1374,411981.31903609,0
+TPYP.US,D,20200325,000000,11.2616,12.1651,10.8743,11.5324,491991.67159379,0
+TPYP.US,D,20200326,000000,11.6742,12.5357,11.6214,12.1044,495475.94061526,0
+TPYP.US,D,20200327,000000,11.7534,11.9988,11.5051,11.5843,652698.5946468,0
+TPYP.US,D,20200330,000000,11.5324,11.6508,10.9878,11.6312,940080.73537342,0
+TPYP.US,D,20200331,000000,11.594,12.038,11.5374,11.9392,744028.98647621,0
+TPYP.US,D,20200401,000000,11.6478,11.6478,10.9878,11.1472,260981.6696995,0
+TPYP.US,D,20200402,000000,11.243,12.2638,11.243,11.594,1163270.3072098,0
+TPYP.US,D,20200403,000000,11.8502,11.9724,11.2723,11.6312,116315.47444275,0
+TPYP.US,D,20200406,000000,11.8864,12.3294,11.8864,12.2814,131668.96162191,0
+TPYP.US,D,20200407,000000,12.6217,12.9425,12.3147,12.3245,110800.16395469,0
+TPYP.US,D,20200408,000000,12.4037,12.7019,12.4037,12.6843,249752.64890238,0
+TPYP.US,D,20200409,000000,12.7997,13.5732,12.7997,13.2035,190816.65258934,0
+TPYP.US,D,20200413,000000,13.5477,13.5917,13.0187,13.1693,202077.37645064,0
+TPYP.US,D,20200414,000000,13.4675,13.582,13.2563,13.3003,361465.0429619,0
+TPYP.US,D,20200415,000000,12.9571,13.0275,12.6599,12.9141,179675.58222832,0
+TPYP.US,D,20200416,000000,12.8515,12.9709,12.7567,12.8603,63037.963746316,0
+TPYP.US,D,20200417,000000,13.0637,13.5272,12.9845,13.5027,751655.10743105,0
+TPYP.US,D,20200420,000000,13.0441,13.6348,12.9845,13.3433,201946.47347595,0
+TPYP.US,D,20200421,000000,13.1145,13.2211,12.9141,13.1429,155617.04723267,0
+TPYP.US,D,20200422,000000,13.5898,13.5996,13.2475,13.3707,73829.277721837,0
+TPYP.US,D,20200423,000000,13.4842,13.7482,13.4138,13.5898,213881.14312097,0
+TPYP.US,D,20200424,000000,13.7668,13.8704,13.582,13.7668,118212.54489617,0
+TPYP.US,D,20200427,000000,13.7844,14.0386,13.6221,13.9604,145772.73446463,0
+TPYP.US,D,20200428,000000,14.2068,14.4356,14.0288,14.3544,84723.88232582,0
+TPYP.US,D,20200429,000000,14.6106,15.0428,14.5666,14.9627,145011.86092428,0
+TPYP.US,D,20200430,000000,15.0321,15.0321,14.5392,14.592,84863.989415912,0
+TPYP.US,D,20200501,000000,14.46,14.46,13.9506,14.066,210146.31762452,0
+TPYP.US,D,20200504,000000,13.8362,14.241,13.758,14.1618,51490.889627892,0
+TPYP.US,D,20200505,000000,14.5578,14.6184,14.2674,14.3114,227078.82193581,0
+TPYP.US,D,20200506,000000,14.4258,14.4356,13.8978,13.9506,83107.026052573,0
+TPYP.US,D,20200507,000000,14.1618,14.505,14.1354,14.1618,214604.1775202,0
+TPYP.US,D,20200508,000000,14.2674,14.6184,14.2674,14.592,229166.11077432,0
+TPYP.US,D,20200511,000000,14.5392,14.637,14.3554,14.6106,44472.240289946,0
+TPYP.US,D,20200512,000000,14.6615,14.7602,14.3544,14.3612,222296.77264188,0
+TPYP.US,D,20200513,000000,14.2918,14.2918,13.713,13.7932,249657.53970983,0
+TPYP.US,D,20200514,000000,13.5634,13.9291,13.3395,13.8704,320991.47947676,0
+TPYP.US,D,20200515,000000,13.934,14.1286,13.846,14.1286,146815.86754415,0
+TPYP.US,D,20200518,000000,14.5842,14.9539,14.5842,14.8042,208272.76879935,0
+TPYP.US,D,20200519,000000,14.8922,14.9539,14.7514,14.7866,200079.06072773,0
+TPYP.US,D,20200520,000000,15.1553,15.2599,15.0018,15.0507,58807.138697346,0
+TPYP.US,D,20200521,000000,15.1719,15.1719,14.7945,14.9089,104891.12186309,0
+TPYP.US,D,20200522,000000,14.7328,15.0067,14.6546,15.0067,59385.975288527,0
+TPYP.US,D,20200526,000000,15.3763,15.4751,15.2501,15.2501,114578.9646692,0
+TPYP.US,D,20200527,000000,15.4809,15.4809,15.0761,15.3763,1932429.5967869,0
+TPYP.US,D,20200528,000000,15.4985,15.5503,15.2501,15.3391,485784.00709119,0
+TPYP.US,D,20200529,000000,15.2599,15.4095,14.9783,15.3059,86906.280356882,0
+TPYP.US,D,20200601,000000,15.3391,15.5259,15.2785,15.4467,266093.02178913,0
+TPYP.US,D,20200602,000000,15.5689,15.6999,15.5033,15.6999,116369.67645571,0
+TPYP.US,D,20200603,000000,15.8241,16.0686,15.8045,16.0265,74625.945044329,0
+TPYP.US,D,20200604,000000,16.0079,16.0431,15.8427,15.9473,76085.308676159,0
+TPYP.US,D,20200605,000000,16.5878,16.798,16.4998,16.5878,117167.36645769,0
+TPYP.US,D,20200608,000000,16.8352,17.2292,16.8352,17.152,71447.45719028,0
+TPYP.US,D,20200609,000000,16.9222,16.9222,16.4294,16.5448,49817.785982711,0
+TPYP.US,D,20200610,000000,16.5448,16.5448,16.0431,16.0519,394454.63794128,0
+TPYP.US,D,20200611,000000,15.1719,15.2619,14.7328,14.7945,114735.43463113,0
+TPYP.US,D,20200612,000000,15.2091,15.2257,14.4962,14.8042,79862.064031693,0
+TPYP.US,D,20200615,000000,14.418,15.4281,14.326,15.2775,48916.805352268,0
+TPYP.US,D,20200616,000000,15.8847,15.8847,15.4545,15.6119,668958.17585385,0
+TPYP.US,D,20200617,000000,15.5787,15.6119,15.2599,15.2697,407423.23655041,0
+TPYP.US,D,20200618,000000,15.1377,15.4809,15.1221,15.3391,89874.096236048,0
+TPYP.US,D,20200619,000000,15.5689,15.6119,15.0761,15.0761,643748.10375278,0
+TPYP.US,D,20200622,000000,15.1191,15.2091,14.9353,15.2091,102288.40256175,0
+TPYP.US,D,20200623,000000,15.4281,15.4369,15.0321,15.0585,78688.027977495,0
+TPYP.US,D,20200624,000000,14.9157,14.9157,14.3046,14.5314,174272.76648413,0
+TPYP.US,D,20200625,000000,14.5246,14.6654,14.418,14.5862,67705.472937396,0
+TPYP.US,D,20200626,000000,14.55,14.55,14.109,14.1677,78900.745311357,0
+TPYP.US,D,20200629,000000,14.2644,14.6634,14.2117,14.3632,104959.64138891,0
+TPYP.US,D,20200630,000000,14.3808,14.7476,14.2654,14.7328,123248.21870355,0
+TPYP.US,D,20200701,000000,14.8717,14.8717,14.5314,14.5862,54425.979763387,0
+TPYP.US,D,20200702,000000,14.8981,14.8981,14.6752,14.6752,115534.14731261,0
+TPYP.US,D,20200706,000000,14.817,15.0321,14.4562,14.55,45662.63921598,0
+TPYP.US,D,20200707,000000,14.55,14.6615,14.2908,14.4258,47100.526578526,0
+TPYP.US,D,20200708,000000,14.418,14.6126,14.3192,14.3984,90368.050429582,0
+TPYP.US,D,20200709,000000,14.3808,14.3808,13.9976,13.9976,148619.87416401,0
+TPYP.US,D,20200710,000000,13.9897,14.1765,13.9721,14.1765,45093.006740206,0
+TPYP.US,D,20200713,000000,14.2566,14.3896,14.1188,14.153,110666.19294154,0
+TPYP.US,D,20200714,000000,14.1237,14.4356,14.0856,14.4356,42039.285783903,0
+TPYP.US,D,20200715,000000,14.6302,14.8541,14.6214,14.8453,55243.100675673,0
+TPYP.US,D,20200716,000000,14.7652,14.8893,14.6038,14.7378,191055.95958993,0
+TPYP.US,D,20200717,000000,14.817,14.9069,14.6703,14.7652,133026.05730477,0
+TPYP.US,D,20200720,000000,14.7202,14.7378,14.4884,14.4884,85257.721019454,0
+TPYP.US,D,20200721,000000,14.817,15.0419,14.817,14.9695,122831.98815124,0
+TPYP.US,D,20200722,000000,14.8893,14.9773,14.7564,14.9245,80025.692750048,0
+TPYP.US,D,20200723,000000,14.8805,14.948,14.7378,14.8844,66837.218050624,0
+TPYP.US,D,20200724,000000,14.8267,14.9333,14.7202,14.7514,44642.00508524,0
+TPYP.US,D,20200727,000000,14.7916,14.7916,14.551,14.595,107053.06630436,0
+TPYP.US,D,20200728,000000,14.6302,14.773,14.6214,14.729,108088.01794795,0
+TPYP.US,D,20200729,000000,14.7554,15.0663,14.681,15.0321,90121.58467256,0
+TPYP.US,D,20200730,000000,14.8805,14.8805,14.637,14.8082,95679.847699186,0
+TPYP.US,D,20200731,000000,14.6752,14.8004,14.5148,14.7554,1072467.6179971,0
+TPYP.US,D,20200803,000000,14.7202,14.8717,14.6536,14.8355,82094.573357751,0
+TPYP.US,D,20200804,000000,14.8355,15.2815,14.8355,15.2374,55263.554265468,0
+TPYP.US,D,20200805,000000,15.3714,15.6021,15.2815,15.4242,176624.92931049,0
+TPYP.US,D,20200806,000000,15.4242,15.4779,15.3431,15.4593,110233.59951739,0
+TPYP.US,D,20200807,000000,15.3968,15.5229,15.3811,15.5141,51696.448205326,0
+TPYP.US,D,20200810,000000,15.5141,15.8515,15.5141,15.8349,114452.15241248,0
+TPYP.US,D,20200811,000000,15.9063,15.9757,15.6647,15.7185,71487.341690379,0
+TPYP.US,D,20200812,000000,15.8906,15.9953,15.8603,15.9767,72433.32021837,0
+TPYP.US,D,20200813,000000,15.9063,15.9063,15.6461,15.7185,41040.127922447,0
+TPYP.US,D,20200814,000000,15.6647,15.9591,15.6647,15.8349,35878.664537833,0
+TPYP.US,D,20200817,000000,15.8065,15.8701,15.7449,15.8603,62716.842386544,0
+TPYP.US,D,20200818,000000,15.8603,15.8603,15.5933,15.6393,32324.853311057,0
+TPYP.US,D,20200819,000000,15.6393,15.7489,15.5229,15.5229,60420.926932124,0
+TPYP.US,D,20200820,000000,15.3968,15.5229,15.3968,15.4593,241048.62376538,0
+TPYP.US,D,20200821,000000,15.4066,15.4242,15.2883,15.4144,64426.762493355,0
+TPYP.US,D,20200824,000000,15.4505,15.4877,15.4242,15.4505,62023.465692514,0
+TPYP.US,D,20200825,000000,15.5043,15.5043,15.2247,15.3,46215.908819918,0
+TPYP.US,D,20200826,000000,15.2462,15.2462,14.9392,14.9822,72973.294988942,0
+TPYP.US,D,20200827,000000,15.0507,15.1573,14.9333,15.0947,73250.441130656,0
+TPYP.US,D,20200828,000000,15.1123,15.2286,15.0076,15.2286,68104.317938387,0
+TPYP.US,D,20200831,000000,15.2286,15.2462,14.99,15.0321,27109.187913487,0
+TPYP.US,D,20200901,000000,15.0057,15.0203,14.8267,14.9245,102109.43365105,0
+TPYP.US,D,20200902,000000,14.8893,15.0947,14.8893,15.0761,42802.204683234,0
+TPYP.US,D,20200903,000000,15.0859,15.1445,14.8004,14.9069,81336.767855869,0
+TPYP.US,D,20200904,000000,14.728,14.7828,14.5784,14.7554,58261.027849836,0
+TPYP.US,D,20200908,000000,14.6302,14.6302,14.371,14.418,50794.444895393,0
+TPYP.US,D,20200909,000000,14.6654,14.7466,14.5412,14.6302,95137.827569635,0
+TPYP.US,D,20200910,000000,14.597,14.597,14.3094,14.3242,69035.978953521,0
+TPYP.US,D,20200911,000000,14.3192,14.3496,14.1765,14.243,84351.626991562,0
+TPYP.US,D,20200914,000000,14.2742,14.4396,14.2742,14.418,66470.076113815,0
+TPYP.US,D,20200915,000000,14.5246,14.55,14.2136,14.2195,78543.830169445,0
+TPYP.US,D,20200916,000000,14.2576,14.685,14.2576,14.5246,62560.372424617,0
+TPYP.US,D,20200917,000000,14.3456,14.4796,14.2586,14.4698,31008.664807788,0
+TPYP.US,D,20200918,000000,14.4698,14.4698,14.1872,14.2654,54268.48712197,0
+TPYP.US,D,20200921,000000,14.0856,14.0856,13.7756,13.98,75373.523751314,0
+TPYP.US,D,20200922,000000,14.0523,14.2293,13.9721,14.0523,62668.776450527,0
+TPYP.US,D,20200923,000000,14.0866,14.0866,13.5067,13.5067,64209.954441535,0
+TPYP.US,D,20200924,000000,13.4715,13.6426,13.2261,13.5351,266337.44218716,0
+TPYP.US,D,20200925,000000,13.4715,13.6983,13.4637,13.6885,141561.34032597,0
+TPYP.US,D,20200928,000000,13.8685,13.9506,13.7413,13.8782,104564.88710587,0
+TPYP.US,D,20200929,000000,13.8968,13.9418,13.7257,13.843,133703.07112696,0
+TPYP.US,D,20200930,000000,13.7511,13.9506,13.5703,13.5888,121471.82442991,0
+TPYP.US,D,20201001,000000,13.5791,13.6338,13.4099,13.4793,68150.338515424,0
+TPYP.US,D,20201002,000000,13.3424,13.6788,13.2535,13.6426,111846.36507268,0
+TPYP.US,D,20201005,000000,13.7071,13.9154,13.6885,13.888,50245.266009414,0
+TPYP.US,D,20201006,000000,14.0777,14.0954,13.7335,13.7893,43804.43058316,0
+TPYP.US,D,20201007,000000,13.8333,13.9281,13.7335,13.8518,343485.31485314,0
+TPYP.US,D,20201008,000000,13.9154,14.4326,13.9154,14.4326,85040.912967633,0
+TPYP.US,D,20201009,000000,14.5784,14.5784,14.2518,14.2948,130318.00201598,0
+TPYP.US,D,20201012,000000,14.3682,14.377,14.242,14.3632,89792.28187687,0
+TPYP.US,D,20201013,000000,14.3046,14.4288,14.2606,14.287,97440.901780483,0
+TPYP.US,D,20201014,000000,14.4326,14.5862,14.3594,14.3868,62837.518566331,0
+TPYP.US,D,20201015,000000,14.2518,14.459,14.0777,14.4405,502833.09686432,0
+TPYP.US,D,20201016,000000,14.4776,14.4874,14.2606,14.2644,115460.51438934,0
+TPYP.US,D,20201019,000000,14.2782,14.3682,14.1198,14.1198,60293.091995909,0
+TPYP.US,D,20201020,000000,14.1149,14.3496,14.1149,14.2606,575453.5674293,0
+TPYP.US,D,20201021,000000,14.3046,14.3046,14.1598,14.1872,78630.757926071,0
+TPYP.US,D,20201022,000000,14.197,14.6048,14.197,14.595,144921.86512918,0
+TPYP.US,D,20201023,000000,14.6957,14.6957,14.3984,14.5138,102311.92419002,0
+TPYP.US,D,20201026,000000,14.3242,14.3956,14.024,14.2136,92220.122985465,0
+TPYP.US,D,20201027,000000,14.1501,14.24,14.0963,14.1149,92594.423678702,0
+TPYP.US,D,20201028,000000,14.0523,14.0523,13.6064,13.626,80226.137930033,0
+TPYP.US,D,20201029,000000,13.5888,13.7511,13.3355,13.7257,85582.933097184,0
+TPYP.US,D,20201030,000000,13.6064,13.7159,13.4813,13.6788,96245.389457001,0
+TPYP.US,D,20201102,000000,13.8333,13.843,13.669,13.7511,378677.76145337,0
+TPYP.US,D,20201103,000000,13.888,14.0611,13.888,13.9506,41948.267309318,0
+TPYP.US,D,20201104,000000,13.9888,14.2606,13.7795,13.934,32961.982633152,0
+TPYP.US,D,20201105,000000,14.0523,14.2518,14.0523,14.0866,209444.75949457,0
+TPYP.US,D,20201106,000000,14.0425,14.1051,13.626,13.6338,87085.249267583,0
+TPYP.US,D,20201109,000000,14.55,14.7818,14.3682,14.595,931193.65060775,0
+TPYP.US,D,20201110,000000,14.6586,15.1758,14.6136,15.1582,660000.5262034,0
+TPYP.US,D,20201111,000000,15.3283,15.3929,15.0761,15.168,667419.04322182,0
+TPYP.US,D,20201112,000000,15.0663,15.0663,14.5999,14.7036,453298.59310025,0
+TPYP.US,D,20201113,000000,14.858,15.0575,14.817,15.0037,456719.45599336,0
+TPYP.US,D,20201116,000000,15.1309,15.4849,15.1309,15.3381,71803.349652703,0
+TPYP.US,D,20201117,000000,15.2755,15.5465,15.1397,15.5385,134196.00264101,0
+TPYP.US,D,20201118,000000,15.5845,15.6921,15.2893,15.2941,69231.310736058,0
+TPYP.US,D,20201119,000000,15.2218,15.5445,15.1582,15.5289,56735.190051174,0
+TPYP.US,D,20201120,000000,15.4653,15.5729,15.4037,15.5121,30097.457382448,0
+TPYP.US,D,20201123,000000,15.6021,16.0715,15.6021,16.0295,190178.50058774,0
+TPYP.US,D,20201124,000000,16.3277,16.7188,16.3277,16.6357,52683.333912905,0
+TPYP.US,D,20201125,000000,16.6357,16.6357,16.3912,16.5418,78878.246362583,0
+TPYP.US,D,20201127,000000,16.5468,16.5644,16.3414,16.3912,215569.58695851,0
+TPYP.US,D,20201130,000000,16.3179,16.3707,15.874,15.9023,228836.80797864,0
+TPYP.US,D,20201201,000000,16.0744,16.1732,15.8466,15.9649,192239.19975953,0
+TPYP.US,D,20201202,000000,15.8466,16.2553,15.8466,16.2104,441074.50515964,0
+TPYP.US,D,20201203,000000,16.2915,16.5556,16.2016,16.4196,361276.86993579,0
+TPYP.US,D,20201204,000000,16.5644,16.935,16.5644,16.891,62007.102820679,0
+TPYP.US,D,20201207,000000,17.0092,17.0092,16.6093,16.6728,160083.08856428,0
+TPYP.US,D,20201208,000000,16.5184,16.9114,16.5184,16.799,211030.93538313,0
+TPYP.US,D,20201209,000000,16.799,17.0092,16.6005,16.6816,94222.529426336,0
+TPYP.US,D,20201210,000000,16.5556,17.0346,16.5556,17.0092,108076.76847357,0
+TPYP.US,D,20201211,000000,16.935,17.0444,16.891,17.0268,88012.819564758,0
+TPYP.US,D,20201214,000000,17.155,17.198,16.6357,16.7012,150332.86230929,0
+TPYP.US,D,20201215,000000,16.7638,17.1618,16.709,17.0992,221669.87011468,0
+TPYP.US,D,20201216,000000,17.063,17.063,16.7638,16.799,280655.97772273,0
+TPYP.US,D,20201217,000000,16.9262,16.935,16.6728,16.7364,84760.69878745,0
+TPYP.US,D,20201218,000000,16.799,16.799,16.4,16.4646,314992.44159006,0
+TPYP.US,D,20201221,000000,16.4646,16.4646,15.8837,16.1018,808154.0585201,0
+TPYP.US,D,20201222,000000,16.0383,16.1468,15.9649,16.0021,181502.08779696,0
+TPYP.US,D,20201223,000000,16.0461,16.2456,16.0461,16.1018,219217.48469834,0
+TPYP.US,D,20201224,000000,16.1644,16.1752,15.9473,16.0197,312874.47236686,0
+TPYP.US,D,20201228,000000,16.3375,16.3375,15.8437,15.8877,202599.96566988,0
+TPYP.US,D,20201229,000000,15.9199,15.9513,15.7743,15.8105,198823.21031434,0
+TPYP.US,D,20201230,000000,15.9581,16.0324,15.8202,15.8476,141112.38402998,0
+TPYP.US,D,20201231,000000,15.7831,15.9806,15.7831,15.9307,104372.6233618,0
+TPYP.US,D,20210104,000000,16.1595,16.1693,15.7693,15.83,115397.10826098,0
+TPYP.US,D,20210105,000000,15.9121,16.5135,15.8749,16.3541,135990.80514546,0
+TPYP.US,D,20210106,000000,16.3541,16.7326,16.3541,16.6846,73872.230260405,0
+TPYP.US,D,20210107,000000,16.7032,16.8743,16.6778,16.8332,89065.15675968,0
+TPYP.US,D,20210108,000000,16.9418,16.9418,16.4088,16.5732,1313984.6289688,0
+TPYP.US,D,20210111,000000,16.4088,16.7404,16.4088,16.6846,1150897.9307432,0
+TPYP.US,D,20210112,000000,16.7492,17.1902,16.7492,17.155,1063575.419834,0
+TPYP.US,D,20210113,000000,17.199,17.328,17.155,17.2459,81569.938779525,0
+TPYP.US,D,20210114,000000,17.328,17.5676,17.328,17.5031,55722.737356352,0
+TPYP.US,D,20210115,000000,17.5128,17.5128,17.1726,17.4571,81198.706124757,0
+TPYP.US,D,20210119,000000,17.5861,17.5861,17.3104,17.4111,70012.637866204,0
+TPYP.US,D,20210120,000000,17.5128,17.5128,17.2556,17.282,73793.483939697,0
+TPYP.US,D,20210121,000000,17.2556,17.2948,16.9242,17.0337,77622.395949207,0
+TPYP.US,D,20210122,000000,16.8498,16.8968,16.6474,16.887,612295.59604645,0
+TPYP.US,D,20210125,000000,16.7492,16.928,16.7002,16.84,120233.35956786,0
+TPYP.US,D,20210126,000000,16.8332,17.0337,16.6894,16.7032,109524.88263101,0
+TPYP.US,D,20210127,000000,16.5565,16.5829,16.3258,16.3815,96364.020277808,0
+TPYP.US,D,20210128,000000,16.5565,16.6386,16.4646,16.5829,137591.29854687,0
+TPYP.US,D,20210129,000000,16.4744,16.6504,16.2808,16.4088,164648.32980638,0
+TPYP.US,D,20210201,000000,16.492,16.5927,16.3492,16.538,84394.57953013,0
+TPYP.US,D,20210202,000000,16.713,16.8254,16.6308,16.6308,95994.83298202,0
+TPYP.US,D,20210203,000000,16.713,16.8968,16.6386,16.84,125233.23959311,0
+TPYP.US,D,20210204,000000,16.933,16.933,16.7766,16.9154,113052.10419105,0
+TPYP.US,D,20210205,000000,17.0073,17.1354,16.9652,17.0434,86483.913727627,0
+TPYP.US,D,20210208,000000,17.2185,17.328,17.1726,17.328,130889.67985074,0
+TPYP.US,D,20210209,000000,17.3016,17.3016,17.1256,17.2371,62422.310693505,0
+TPYP.US,D,20210210,000000,17.2918,17.3564,17.154,17.3564,51829.396538989,0
+TPYP.US,D,20210211,000000,17.4013,17.5031,17.2781,17.4395,154942.07876946,0
+TPYP.US,D,20210212,000000,17.3016,17.5861,17.3016,17.5578,94311.502541941,0
+TPYP.US,D,20210216,000000,17.8159,17.9167,17.7417,17.7651,78640.984720968,0
+TPYP.US,D,20210217,000000,17.8335,17.8335,17.5676,17.8081,85997.118290521,0
+TPYP.US,D,20210218,000000,17.7417,17.7417,17.4845,17.5226,115116.89408079,0
+TPYP.US,D,20210219,000000,17.5402,17.7338,17.5402,17.7065,216090.13081877,0
+TPYP.US,D,20210222,000000,17.7338,17.9265,17.7065,17.7895,54168.264531978,0
+TPYP.US,D,20210223,000000,17.8629,17.9997,17.4757,17.9783,111041.51631427,0
+TPYP.US,D,20210224,000000,18.0281,18.3675,17.9363,18.2931,2259174.6710728,0
+TPYP.US,D,20210225,000000,18.3763,18.4144,17.9167,17.9997,2103034.0119414,0
+TPYP.US,D,20210226,000000,17.9459,17.9459,17.4111,17.4297,65371.718341856,0
+TPYP.US,D,20210301,000000,17.8237,18.0555,17.6967,17.9265,173014.87071178,0
+TPYP.US,D,20210302,000000,17.9069,18.0731,17.9069,17.9909,69781.512301527,0
+TPYP.US,D,20210303,000000,18.0555,18.3411,18.0369,18.0643,67758.652270862,0
+TPYP.US,D,20210304,000000,18.1377,18.653,18.1377,18.3675,71792.100178316,0
+TPYP.US,D,20210305,000000,18.653,18.7722,18.3087,18.7165,65255.132880028,0
+TPYP.US,D,20210308,000000,18.9111,18.9111,18.6715,18.8544,60517.058804157,0
+TPYP.US,D,20210309,000000,18.9111,18.9111,18.5327,18.5327,40183.122510062,0
+TPYP.US,D,20210310,000000,18.5425,19.0666,18.5425,18.9922,57333.45755266,0
+TPYP.US,D,20210311,000000,19.1672,19.1848,19.05,19.0578,40972.631076126,0
+TPYP.US,D,20210312,000000,19.1408,19.2318,18.9922,19.2054,43497.626736244,0
+TPYP.US,D,20210315,000000,19.2142,19.2974,19.1038,19.2416,31477.052014079,0
+TPYP.US,D,20210316,000000,19.05,19.177,19.0108,19.0578,39370.092315735,0
+TPYP.US,D,20210317,000000,18.9278,19.1038,18.9072,19.0206,42764.365542115,0
+TPYP.US,D,20210318,000000,18.8828,18.9444,18.4593,18.5278,39700.417790915,0
+TPYP.US,D,20210319,000000,18.4505,18.9023,18.4505,18.7458,32543.706721857,0
+TPYP.US,D,20210322,000000,18.7898,18.7898,18.5894,18.6578,53173.197388481,0
+TPYP.US,D,20210323,000000,18.3958,18.6158,18.2667,18.3675,49789.150956999,0
+TPYP.US,D,20210324,000000,18.5493,18.8436,18.5082,18.6471,68573.727824168,0
+TPYP.US,D,20210325,000000,18.517,18.7957,18.3215,18.741,53198.764375724,0
+TPYP.US,D,20210326,000000,18.9258,19.094,18.8182,19.094,99909.650068666,0
+TPYP.US,D,20210329,000000,19.094,19.094,18.8153,18.9834,58286.594837079,0
+TPYP.US,D,20210330,000000,18.7772,18.8818,18.7361,18.8055,69037.001633011,0
+TPYP.US,D,20210331,000000,18.7028,18.9092,18.7028,18.8798,49940.507521477,0
+TPYP.US,D,20210401,000000,18.9649,19.001,18.7009,18.9903,251708.01208673,0
+TPYP.US,D,20210405,000000,19.0568,19.0568,18.8348,19.001,115703.91210789,0
+TPYP.US,D,20210406,000000,19.1496,19.1584,18.9258,19.001,73170.672130458,0
+TPYP.US,D,20210407,000000,19.089,19.1682,19.0196,19.1594,55156.172919047,0
+TPYP.US,D,20210408,000000,19.0392,19.1038,18.9482,19.094,41901.224052791,0
+TPYP.US,D,20210409,000000,19.1496,19.1496,18.9454,19.0098,46911.330872928,0
+TPYP.US,D,20210412,000000,19.0098,19.137,18.9649,18.9649,50563.319330716,0
+TPYP.US,D,20210413,000000,18.9649,19.1224,18.9649,18.9913,46291.587102158,0
+TPYP.US,D,20210414,000000,19.1468,19.3492,19.1468,19.1966,61142.938651866,0
+TPYP.US,D,20210415,000000,19.1136,19.401,19.1136,19.3746,898261.3256798,0
+TPYP.US,D,20210416,000000,19.4763,19.4763,19.265,19.3188,53062.748003591,0
+TPYP.US,D,20210419,000000,19.4196,19.4196,19.2474,19.3002,45129.823201836,0
+TPYP.US,D,20210420,000000,19.27,19.27,19.0617,19.227,36295.917769638,0
+TPYP.US,D,20210421,000000,19.0842,19.4196,19.0842,19.3648,31090.479166965,0
+TPYP.US,D,20210422,000000,19.355,19.4244,19.2308,19.2524,27156.231170014,0
+TPYP.US,D,20210423,000000,19.178,19.4587,19.178,19.4587,28843.652328052,0
+TPYP.US,D,20210426,000000,19.4851,19.5496,19.443,19.5036,103435.84894922,0
+TPYP.US,D,20210427,000000,19.5506,19.6064,19.5096,19.579,69577.999083073,0
+TPYP.US,D,20210428,000000,19.7276,19.9046,19.7168,19.8498,32785.059081431,0
+TPYP.US,D,20210429,000000,20.1187,20.1187,19.8508,20.0434,101848.65038117,0
+TPYP.US,D,20210430,000000,19.8498,20.1099,19.8498,19.8948,65633.524291224,0
+TPYP.US,D,20210503,000000,20.0258,20.1265,19.9515,20.0434,52138.245744885,0
+TPYP.US,D,20210504,000000,20.0532,20.1931,20.0532,20.1275,54655.059969084,0
+TPYP.US,D,20210505,000000,20.1265,20.3475,20.1265,20.2977,27862.90269741,0
+TPYP.US,D,20210506,000000,20.3143,20.4737,20.1373,20.4737,59802.205840843,0
+TPYP.US,D,20210507,000000,20.3397,20.6595,20.3397,20.6027,50563.319330716,0
+TPYP.US,D,20210510,000000,20.6419,20.9215,20.6419,20.7709,61458.946614189,0
+TPYP.US,D,20210511,000000,20.7709,20.7709,20.3515,20.5529,485635.71856519,0
+TPYP.US,D,20210512,000000,20.6125,20.8541,20.3671,20.3701,46824.403116301,0
+TPYP.US,D,20210513,000000,20.2595,20.6008,20.2214,20.4873,145717.50977219,0
+TPYP.US,D,20210514,000000,20.6673,20.8599,20.6673,20.7993,46965.532885883,0
+TPYP.US,D,20210517,000000,20.8931,20.9675,20.7602,20.9665,45917.28640892,0
+TPYP.US,D,20210518,000000,21.0418,21.0418,20.8355,20.8931,32549.842798795,0
+TPYP.US,D,20210519,000000,20.6966,20.6966,20.4267,20.5715,43932.265519374,0
+TPYP.US,D,20210520,000000,20.6507,20.8736,20.5479,20.8091,61629.734088972,0
+TPYP.US,D,20210521,000000,20.9284,20.9479,20.7152,20.8453,25289.841101276,0
+TPYP.US,D,20210524,000000,20.9577,21.031,20.8453,20.9724,32257.356464736,0
+TPYP.US,D,20210525,000000,20.9381,20.9381,20.6125,20.6321,58463.5183888,0
+TPYP.US,D,20210526,000000,20.6419,20.7807,20.6077,20.7201,32663.360222154,0
+TPYP.US,D,20210527,000000,20.7709,20.8736,20.7064,20.7993,44541.782495247,0
+TPYP.US,D,20210528,000000,20.9107,20.9107,20.7152,20.7465,59721.414161155,0
+TPYP.US,D,20210601,000000,20.8638,21.1259,20.8638,21.0975,81897.196216235,0
+TPYP.US,D,20210602,000000,21.2178,21.427,21.1386,21.3488,50262.651560739,0
+TPYP.US,D,20210603,000000,21.2745,21.4779,21.2745,21.433,128128.4452285,0
+TPYP.US,D,20210604,000000,21.5268,21.6656,21.4779,21.6412,66191.907292611,0
+TPYP.US,D,20210607,000000,21.6011,21.8876,21.6011,21.8514,64414.490339479,0
+TPYP.US,D,20210608,000000,21.823,21.9541,21.6558,21.8886,46371.356102356,0
+TPYP.US,D,20210609,000000,21.959,21.9727,21.8514,21.8798,49357.580212337,0
+TPYP.US,D,20210610,000000,22.001,22.1017,21.9394,22.0763,71005.659650721,0
+TPYP.US,D,20210611,000000,22.2435,22.2435,22.1017,22.2054,60255.252854789,0
+TPYP.US,D,20210614,000000,22.3081,22.3081,22.001,22.1506,72069.24632003,0
+TPYP.US,D,20210615,000000,22.2152,22.2748,22.0763,22.2592,49773.810764653,0
+TPYP.US,D,20210616,000000,22.2601,22.3824,22.0763,22.2601,70727.490829518,0
+TPYP.US,D,20210617,000000,22.2054,22.2347,21.4779,21.646,93730.620591781,0
+TPYP.US,D,20210618,000000,21.3586,21.4134,21.0682,21.0682,66281.903087707,0
+TPYP.US,D,20210621,000000,21.2462,21.6354,21.2462,21.517,59275.525903638,0
+TPYP.US,D,20210622,000000,21.5356,21.5356,21.3302,21.4974,75419.544328351,0
+TPYP.US,D,20210623,000000,21.4876,21.6294,21.4222,21.432,160101.49679509,0
+TPYP.US,D,20210624,000000,21.4974,21.519,21.3468,21.4876,52753.898797696,0
+TPYP.US,D,20210625,000000,21.5728,21.5728,21.342,21.5444,88998.682592848,0
+TPYP.US,D,20210628,000000,21.5826,21.5826,21.1122,21.2148,104817.48893983,0
+TPYP.US,D,20210629,000000,21.2236,21.2852,21.0633,21.0633,42347.112310309,0
+TPYP.US,D,20210630,000000,21.0731,21.3185,21.0731,21.2334,36513.748500949,0
+TPYP.US,D,20210701,000000,21.4876,21.5464,21.3332,21.432,110263.25722258,0
+TPYP.US,D,20210702,000000,21.4515,21.5826,21.3468,21.5444,44193.048789253,0
+TPYP.US,D,20210706,000000,21.5728,21.5728,21.0731,21.3283,86289.604624581,0
+TPYP.US,D,20210707,000000,21.2804,21.2804,21.1259,21.1679,53267.283901535,0
+TPYP.US,D,20210708,000000,20.8707,21.1855,20.8707,21.0555,21871.023567143,0
+TPYP.US,D,20210709,000000,21.299,21.4838,21.295,21.432,31230.586257057,0
+TPYP.US,D,20210712,000000,21.4124,21.4779,21.2902,21.4163,27180.775477767,0
+TPYP.US,D,20210713,000000,21.3938,21.3938,21.1112,21.121,57109.490744411,0
+TPYP.US,D,20210714,000000,21.2148,21.2852,20.856,20.9411,82168.206281011,0
+TPYP.US,D,20210715,000000,20.7817,20.9313,20.6869,20.7905,229537.34342909,0
+TPYP.US,D,20210716,000000,20.9039,20.9508,20.6067,20.6213,29734.406163597,0
+TPYP.US,D,20210719,000000,20.3573,20.3573,19.8107,20.019,67346.512436505,0
+TPYP.US,D,20210720,000000,20.019,20.4649,20.019,20.4199,40689.348857474,0
+TPYP.US,D,20210721,000000,20.6771,20.8286,20.6409,20.6409,31521.027232137,0
+TPYP.US,D,20210722,000000,20.6409,20.6497,20.4326,20.5167,25107.804152106,0
+TPYP.US,D,20210723,000000,20.4893,20.6027,20.3593,20.5832,45066.417073473,0
+TPYP.US,D,20210726,000000,20.5558,20.9137,20.5558,20.856,65534.324380722,0
+TPYP.US,D,20210727,000000,20.8198,20.8286,20.6409,20.7152,34059.317725621,0
+TPYP.US,D,20210728,000000,20.7523,20.9225,20.5969,20.8472,30553.572434863,0
+TPYP.US,D,20210729,000000,20.9313,21.0007,20.8335,20.9196,25338.929716782,0
+TPYP.US,D,20210730,000000,20.9518,20.9606,20.6311,20.6693,31244.903769913,0
+TPYP.US,D,20210802,000000,20.8374,20.9567,20.5363,20.5363,47782.653798169,0
+TPYP.US,D,20210803,000000,20.5832,20.7406,20.3289,20.7064,62458.104475645,0
+TPYP.US,D,20210804,000000,20.5461,20.7905,20.4511,20.4893,27693.137902117,0
+TPYP.US,D,20210805,000000,20.6497,20.7485,20.5461,20.5558,27505.987555498,0
+TPYP.US,D,20210806,000000,20.7064,20.7249,20.5832,20.6203,26365.699924461,0
+TPYP.US,D,20210809,000000,20.5558,20.5558,20.3573,20.4795,19523.974138237,0
+TPYP.US,D,20210810,000000,20.5069,20.6897,20.5069,20.6497,26206.161924065,0
+TPYP.US,D,20210811,000000,20.6869,20.8101,20.6409,20.7523,19199.784739996,0
+TPYP.US,D,20210812,000000,20.6771,20.7817,20.6497,20.7807,33846.60039176,0
+TPYP.US,D,20210813,000000,20.7817,20.8198,20.6771,20.7249,51182.040421997,0
+TPYP.US,D,20210816,000000,20.6497,20.6497,20.4609,20.5558,17414.186350945,0
+TPYP.US,D,20210817,000000,20.3573,20.5509,20.2419,20.3945,33108.225800182,0
+TPYP.US,D,20210818,000000,20.3945,20.459,20.0356,20.0356,27126.573464812,0
+TPYP.US,D,20210819,000000,19.8009,19.8097,19.575,19.6787,33336.28332639,0
+TPYP.US,D,20210820,000000,19.5936,19.9241,19.5936,19.9046,34927.572612393,0
+TPYP.US,D,20210823,000000,20.0845,20.2537,20.0845,20.1686,39224.871828195,0
+TPYP.US,D,20210824,000000,20.2811,20.4238,20.2263,20.3485,1319987.7575734,0
+TPYP.US,D,20210825,000000,20.3191,20.5685,20.3005,20.4247,26308.429873037,0
+TPYP.US,D,20210826,000000,20.3671,20.3769,20.1031,20.1031,1186650.8057038,0
+TPYP.US,D,20210827,000000,20.1217,20.6115,20.1217,20.5655,40871.385806644,0
+TPYP.US,D,20210830,000000,20.6067,20.6067,20.4101,20.4511,12157.613773787,0
+TPYP.US,D,20210831,000000,20.3191,20.4326,20.3191,20.3191,60004.696379808,0
+TPYP.US,D,20210901,000000,20.3231,20.4893,20.2723,20.4893,17049.089773115,0
+TPYP.US,D,20210902,000000,20.6585,20.7807,20.6585,20.7347,28221.863198302,0
+TPYP.US,D,20210903,000000,20.6966,20.7905,20.6409,20.7435,36606.812334513,0
+TPYP.US,D,20210907,000000,20.7347,20.7435,20.4893,20.5461,31112.978115739,0
+TPYP.US,D,20210908,000000,20.6017,20.723,20.5363,20.5832,24280.456444923,0
+TPYP.US,D,20210909,000000,20.4795,20.6262,20.3759,20.4707,24386.815111854,0
+TPYP.US,D,20210910,000000,20.6311,20.6311,20.3005,20.3289,34036.818776848,0
+TPYP.US,D,20210913,000000,20.4238,20.6966,20.4238,20.5744,42127.236220019,0
+TPYP.US,D,20210914,000000,20.6673,20.6673,20.3485,20.4414,26525.237924857,0
+TPYP.US,D,20210915,000000,20.5069,20.8003,20.5069,20.7973,39747.461047442,0
+TPYP.US,D,20210916,000000,20.7523,20.7621,20.5822,20.6673,34640.199675782,0
+TPYP.US,D,20210917,000000,20.5109,20.5363,20.3797,20.4414,54561.99613552,0
+TPYP.US,D,20210920,000000,20.0551,20.0875,19.7354,19.9339,31660.111642739,0
+TPYP.US,D,20210921,000000,20.1598,20.2293,19.9603,20.0551,996768.88216806,0
+TPYP.US,D,20210922,000000,20.2273,20.5529,20.2273,20.3231,36554.655680537,0
+TPYP.US,D,20210923,000000,20.4375,20.7915,20.3231,20.6487,48554.776812907,0
+TPYP.US,D,20210924,000000,20.5529,20.7435,20.5529,20.6096,37008.725373973,0
+TPYP.US,D,20210927,000000,20.8971,21.1963,20.8971,21.0682,102431.57769031,0
+TPYP.US,D,20210928,000000,21.2022,21.2403,20.8296,20.8482,84643.090646132,0
+TPYP.US,D,20210929,000000,20.9156,20.9919,20.8296,20.9059,28613.549442865,0
+TPYP.US,D,20210930,000000,21.0203,21.0878,20.8296,20.8296,36759.191578481,0
+TPYP.US,D,20211001,000000,20.8628,21.2022,20.8208,21.0594,745143.70712001,0
+TPYP.US,D,20211004,000000,21.164,21.6128,21.164,21.4788,102445.89520317,0
+TPYP.US,D,20211005,000000,21.604,21.6794,21.3459,21.4427,60421.949611613,0
+TPYP.US,D,20211006,000000,21.2598,21.3068,20.9968,21.2745,29288.51790608,0
+TPYP.US,D,20211007,000000,21.4779,21.5844,21.4232,21.5082,22656.441415248,0
+TPYP.US,D,20211008,000000,21.6803,21.8514,21.6608,21.8133,53446.252812236,0
+TPYP.US,D,20211011,000000,21.9189,22.1096,21.823,21.9091,97014.44443327,0
+TPYP.US,D,20211012,000000,22.0235,22.1663,21.8778,22.0431,120010.41543911,0
+TPYP.US,D,20211013,000000,21.9952,22.2533,21.9042,22.2347,46100.34603758,0
+TPYP.US,D,20211014,000000,22.4059,22.6445,22.4059,22.5877,106476.27507215,0
+TPYP.US,D,20211015,000000,22.7021,22.8655,22.7021,22.7599,55260.486226998,0
+TPYP.US,D,20211018,000000,22.9123,22.9123,22.6259,22.7207,55321.846996382,0
+TPYP.US,D,20211019,000000,22.7881,22.7881,22.6161,22.7159,48652.95404392,0
+TPYP.US,D,20211020,000000,22.7021,22.8831,22.6737,22.8655,35935.934589257,0
+TPYP.US,D,20211021,000000,22.7119,22.7881,22.4342,22.5877,38303.437607958,0
+TPYP.US,D,20211022,000000,22.664,22.664,22.4068,22.6543,24989.173331298,0
+TPYP.US,D,20211025,000000,22.7403,22.7793,22.6209,22.7305,29987.007997558,0
+TPYP.US,D,20211026,000000,22.7979,22.8752,22.5681,22.5877,44003.853083655,0
+TPYP.US,D,20211027,000000,22.444,22.5496,22.2768,22.3296,38139.808889603,0
+TPYP.US,D,20211028,000000,22.2915,22.3775,22.1761,22.3775,26989.53441319,0
+TPYP.US,D,20211029,000000,22.3775,22.3775,21.9472,22.0724,241118.16597068,0
+TPYP.US,D,20211101,000000,22.1858,22.444,22.1585,22.4342,40356.978023315,0
+TPYP.US,D,20211102,000000,22.3012,22.3569,22.2132,22.2533,46327.380884298,0
+TPYP.US,D,20211103,000000,22.1858,22.3413,22.0724,22.1663,95652.235352964,0
+TPYP.US,D,20211104,000000,22.2152,22.2621,21.8925,22.0812,71027.135920005,0
+TPYP.US,D,20211105,000000,22.1956,22.2993,22.1585,22.2915,51474.526756056,0
+TPYP.US,D,20211108,000000,22.4821,22.4821,22.1585,22.2817,29321.243649751,0
+TPYP.US,D,20211109,000000,22.356,22.356,22.0783,22.2621,25363.474024536,0
+TPYP.US,D,20211110,000000,22.2152,22.3012,21.8994,21.9472,23270.04910908,0
+TPYP.US,D,20211111,000000,21.9952,22.1193,21.9472,22.0528,40508.334587793,0
+TPYP.US,D,20211112,000000,22.1193,22.1193,21.9952,22.0626,43815.680057546,0
+TPYP.US,D,20211115,000000,22.0626,22.1956,21.9472,22.1291,58054.446592912,0
+TPYP.US,D,20211116,000000,22.1761,22.1761,21.9198,21.9668,80014.443275661,0
+TPYP.US,D,20211117,000000,21.9668,22.0333,21.7664,21.7947,45410.037382019,0
+TPYP.US,D,20211118,000000,21.8994,21.8994,21.6011,21.7272,127330.75522652,0
+TPYP.US,D,20211119,000000,21.5844,21.5844,21.3371,21.432,32848.465209793,0
+TPYP.US,D,20211122,000000,21.3068,21.6706,21.3068,21.432,34524.636893444,0
+TPYP.US,D,20211123,000000,21.604,21.785,21.5454,21.7184,68293.513643985,0
+TPYP.US,D,20211124,000000,21.7086,21.9766,21.7086,21.9766,32326.898670036,0
+TPYP.US,D,20211126,000000,21.3068,21.6226,21.1738,21.5082,30872.648435655,0
+TPYP.US,D,20211129,000000,21.7752,21.7752,21.3068,21.3068,88743.012720418,0
+TPYP.US,D,20211130,000000,21.0203,21.0203,20.6487,20.7152,43880.108865399,0
+TPYP.US,D,20211201,000000,21.0398,21.1875,20.3613,20.3895,61666.550550602,0
+TPYP.US,D,20211202,000000,20.4473,20.9059,20.4473,20.811,28535.825801646,0
+TPYP.US,D,20211203,000000,20.8971,21.0095,20.6291,20.7347,35422.549485418,0
+TPYP.US,D,20211206,000000,20.8482,21.1356,20.7915,21.0017,81274.384406996,0
+TPYP.US,D,20211207,000000,21.25,21.4544,21.0731,21.3166,50410.940086748,0
+TPYP.US,D,20211208,000000,21.4418,21.4418,21.3068,21.3166,37374.844631292,0
+TPYP.US,D,20211209,000000,21.1161,21.1347,21.0115,21.0203,50330.14840706,0
+TPYP.US,D,20211210,000000,21.2403,21.2403,20.9244,21.0682,45069.485111943,0
+TPYP.US,D,20211213,000000,20.8384,21.0584,20.7445,20.8482,95475.311801242,0
+TPYP.US,D,20211214,000000,20.6389,20.9616,20.6389,20.7435,27573.48440182,0
+TPYP.US,D,20211215,000000,20.8013,20.9342,20.4961,20.9059,66156.113510471,0
+TPYP.US,D,20211216,000000,21.2119,21.2119,20.9068,20.9821,53648.7433512,0
+TPYP.US,D,20211217,000000,21.0203,21.0203,20.7054,20.8579,60423.994970593,0
+TPYP.US,D,20211220,000000,20.6096,20.6957,20.2507,20.6859,103474.71076983,0
+TPYP.US,D,20211221,000000,20.7152,21.0398,20.7152,20.9059,78494.741553938,0
+TPYP.US,D,20211222,000000,20.7621,21.0878,20.7602,21.0594,151896.53924907,0
+TPYP.US,D,20211223,000000,21.2022,21.25,21.1444,21.1738,77618.305231248,0
+TPYP.US,D,20211227,000000,21.1738,21.4114,21.0878,21.383,87867.599077218,0
+TPYP.US,D,20211228,000000,21.2696,21.5278,21.2696,21.3654,64975.941379335,0
+TPYP.US,D,20211229,000000,21.5454,21.5454,21.2403,21.3361,60716.481304652,0
+TPYP.US,D,20211230,000000,21.4808,21.4808,21.2824,21.2872,58527.947196653,0
+TPYP.US,D,20211231,000000,21.3742,21.558,21.3312,21.5004,79279.136722553,0
+TPYP.US,D,20220103,000000,21.6548,21.781,21.5776,21.7614,36816.461629905,0
+TPYP.US,D,20220104,000000,22.0519,22.1585,21.9453,22.0128,427393.09894616,0
+TPYP.US,D,20220105,000000,22.2161,22.3305,21.916,21.9551,56886.546615653,0
+TPYP.US,D,20220106,000000,22.0421,22.3227,21.9355,22.2553,60699.095753327,0
+TPYP.US,D,20220107,000000,22.2553,22.5251,22.2289,22.487,79813.998095676,0
+TPYP.US,D,20220110,000000,22.5545,22.5545,22.177,22.3707,57382.546168167,0
+TPYP.US,D,20220111,000000,22.3902,22.7481,22.3638,22.7383,88948.571297852,0
+TPYP.US,D,20220112,000000,22.7775,22.9221,22.7187,22.9123,89592.859376375,0
+TPYP.US,D,20220113,000000,22.9319,23.0962,22.7911,22.8351,92225.236382913,0
+TPYP.US,D,20220114,000000,22.7187,22.9994,22.7187,22.9711,57748.665425486,0
+TPYP.US,D,20220118,000000,23.0962,23.1157,22.7481,22.9613,87367.508806745,0
+TPYP.US,D,20220119,000000,22.9701,23.0669,22.6913,22.7187,32117.249374644,0
+TPYP.US,D,20220120,000000,22.5741,22.9701,22.5349,22.5447,60879.087343518,0
+TPYP.US,D,20220121,000000,22.5153,22.5153,22.09,22.2357,71303.25938223,0
+TPYP.US,D,20220124,000000,22.0226,22.0421,21.3654,22.0421,66490.529703609,0
+TPYP.US,D,20220125,000000,21.9551,22.4499,21.7664,22.2934,155848.17279735,0
+TPYP.US,D,20220126,000000,22.6415,22.8253,22.2641,22.4968,157696.15463528,0
+TPYP.US,D,20220127,000000,22.8155,22.8155,22.3129,22.487,71373.82426702,0
+TPYP.US,D,20220128,000000,22.3902,22.7285,22.3129,22.6513,59882.997520531,0
+TPYP.US,D,20220131,000000,22.6992,22.9896,22.5213,22.9123,240154.80189137,0
+TPYP.US,D,20220201,000000,22.9319,23.1803,22.7775,23.1539,108598.33501332,0
+TPYP.US,D,20220202,000000,23.2028,23.3573,23.105,23.3573,143039.11218861,0
+TPYP.US,D,20220203,000000,23.0571,23.3279,23.0483,23.2223,230310.48912332,0
+TPYP.US,D,20220204,000000,23.3573,23.415,23.0825,23.193,66440.418408613,0
+TPYP.US,D,20220207,000000,23.2605,23.459,23.1539,23.2898,51014.320985683,0
+TPYP.US,D,20220208,000000,23.4932,23.4932,23.0707,23.2331,42707.09549069,0
+TPYP.US,D,20220209,000000,23.4062,23.4814,23.3035,23.4247,59228.48264711,0
+TPYP.US,D,20220210,000000,23.4736,23.589,23.1304,23.2125,110498.47350522,0
+TPYP.US,D,20220211,000000,23.4443,23.6956,23.2898,23.6379,66194.97533108,0
+TPYP.US,D,20220214,000000,23.5216,23.5216,23.1441,23.2683,114191.3691426,0
+TPYP.US,D,20220215,000000,23.2507,23.2703,23.0639,23.1735,73595.084118691,0
+TPYP.US,D,20220216,000000,23.3573,23.4091,23.2037,23.28,53001.387234208,0
+TPYP.US,D,20220217,000000,23.2996,23.2996,23.0679,23.1392,37302.234387522,0
+TPYP.US,D,20220218,000000,22.9417,23.2311,22.8645,22.9799,60749.207048324,0
+TPYP.US,D,20220222,000000,23.2409,23.2409,22.4537,22.6709,73001.930014654,0
+TPYP.US,D,20220223,000000,22.7089,23.0189,22.7071,22.8253,64239.612146737,0
+TPYP.US,D,20220224,000000,22.8449,23.0239,22.5447,22.9701,100148.95706926,0
+TPYP.US,D,20220225,000000,22.9701,23.5988,22.9701,23.589,84834.33171071,0
+TPYP.US,D,20220228,000000,23.5988,24.0926,23.5988,24.0926,53793.963838741,0
+TPYP.US,D,20220301,000000,24.3341,24.383,23.9468,24.1502,40251.642035874,0
+TPYP.US,D,20220302,000000,24.1894,24.8367,24.1894,24.7018,77523.196038704,0
+TPYP.US,D,20220303,000000,24.7018,24.9433,24.7018,24.8465,53749.988620683,0
+TPYP.US,D,20220304,000000,24.8465,25.2415,24.7595,25.2395,71221.445023052,0
+TPYP.US,D,20220307,000000,25.3501,25.5623,24.9873,25.1075,109877.70705496,0
+TPYP.US,D,20220308,000000,25.4273,25.4459,24.8856,24.9824,119400.89846323,0
+TPYP.US,D,20220309,000000,25.0107,25.0793,24.605,24.779,80786.5662904,0
+TPYP.US,D,20220310,000000,24.8367,25.1075,24.7888,25.0597,172874.76362169,0
+TPYP.US,D,20220311,000000,25.0499,25.0959,24.7018,24.7067,30340.855101001,0
+TPYP.US,D,20220314,000000,24.6627,24.6627,23.9762,24.1308,52377.552745479,0
+TPYP.US,D,20220315,000000,23.8696,24.117,23.6281,24.1024,59960.72116175,0
+TPYP.US,D,20220316,000000,23.986,24.2716,23.8774,24.1502,73129.764950869,0
+TPYP.US,D,20220317,000000,24.296,24.6245,24.296,24.4212,40872.408486133,0
+TPYP.US,D,20220318,000000,24.4602,24.5981,24.2862,24.4505,109322.39209204,0
+TPYP.US,D,20220321,000000,24.7115,24.9922,24.7115,24.9727,93949.474002581,0
+TPYP.US,D,20220322,000000,25.0019,25.0205,24.7213,24.8759,45096.074778675,0
+TPYP.US,D,20220323,000000,25.2963,25.2963,25.0177,25.1301,38678.760980685,0
+TPYP.US,D,20220324,000000,25.1887,25.4039,25.1887,25.3941,57452.088373468,0
+TPYP.US,D,20220325,000000,25.4234,26.0884,25.4233,26.0884,50512.18535623,0
+TPYP.US,D,20220328,000000,26.0199,26.0199,25.5554,25.7852,72581.608744379,0
+TPYP.US,D,20220329,000000,25.6679,25.958,25.4248,25.9026,70884.983470934,0
+TPYP.US,D,20220330,000000,26.0884,26.1274,25.9612,26.1274,44035.556147836,0
+TPYP.US,D,20220331,000000,26.1764,26.2302,25.9026,25.9026,61574.509396527,0
+TPYP.US,D,20220401,000000,25.9906,26.2252,25.9026,26.1959,113863.0890264,0
+TPYP.US,D,20220404,000000,26.2742,26.3524,26.0981,26.1764,226121.59393343,0
+TPYP.US,D,20220405,000000,26.235,26.4696,25.9319,26.0101,61639.960883869,0
+TPYP.US,D,20220406,000000,25.9613,26.2438,25.9416,26.1959,65076.163969327,0
+TPYP.US,D,20220407,000000,26.323,26.323,25.8634,26.235,97010.353715311,0
+TPYP.US,D,20220408,000000,26.3328,26.4695,26.1666,26.4306,409754.94578697,0
+TPYP.US,D,20220411,000000,26.3816,26.3816,26.0493,26.1568,47499.371579516,0
+TPYP.US,D,20220412,000000,26.3328,26.4892,26.2725,26.2936,55034.47405977,0
+TPYP.US,D,20220413,000000,26.5479,26.5772,26.2654,26.499,58881.794300096,0
+TPYP.US,D,20220414,000000,26.5186,26.7435,26.4794,26.5822,149788.79682076,0
+TPYP.US,D,20220418,000000,26.8022,26.8106,26.6004,26.6164,99931.12633795,0
+TPYP.US,D,20220419,000000,26.5284,26.9195,26.5284,26.7728,89881.254992476,0
+TPYP.US,D,20220420,000000,26.8902,27.1835,26.8511,27.0857,61915.061666604,0
+TPYP.US,D,20220421,000000,27.1248,27.3687,26.7142,26.7532,103297.78721811,0
+TPYP.US,D,20220422,000000,26.5772,26.6946,26.0981,26.1764,154438.92046051,0
+TPYP.US,D,20220425,000000,25.7754,25.7754,24.9051,25.5603,179121.2899449,0
+TPYP.US,D,20220426,000000,25.6287,25.8438,25.4234,25.4741,70583.293021467,0
+TPYP.US,D,20220427,000000,25.619,25.7264,25.2767,25.5701,47088.254424649,0
+TPYP.US,D,20220428,000000,25.8341,26.1167,25.4429,25.9612,52363.235232623,0
+TPYP.US,D,20220429,000000,26.059,26.059,25.2474,25.3159,56312.82342192,0
+TPYP.US,D,20220502,000000,25.2865,25.4039,24.7976,25.1887,109787.71125987,0
+TPYP.US,D,20220503,000000,25.3061,25.884,25.3061,25.7168,62184.0263724,0
+TPYP.US,D,20220504,000000,26.1274,26.6164,25.8536,26.5772,52031.887077954,0
+TPYP.US,D,20220505,000000,26.5186,26.5186,25.7363,25.9514,85524.64036627,0
+TPYP.US,D,20220506,000000,26.2056,26.3132,25.7363,26.3034,64355.174929075,0
+TPYP.US,D,20220509,000000,25.9514,25.9514,25.1691,25.2279,148261.93634261,0
+TPYP.US,D,20220510,000000,25.5537,25.5537,24.6607,25.0714,52850.030669729,0
+TPYP.US,D,20220511,000000,25.4527,25.8224,25.0617,25.1007,124561.33916836,0
+TPYP.US,D,20220512,000000,25.0323,25.1301,24.7585,25.1301,75195.577520103,0
+TPYP.US,D,20220513,000000,25.3843,25.7461,25.3647,25.6287,57930.702374656,0
+TPYP.US,D,20220516,000000,25.8048,26.147,25.8048,26.0003,177912.48278805,0
+TPYP.US,D,20220517,000000,26.3622,26.4198,26.0454,26.4012,42369.611259083,0
+TPYP.US,D,20220518,000000,26.3328,26.4306,25.7754,25.9906,52505.387681694,0
+TPYP.US,D,20220519,000000,25.5897,26.0199,25.5701,25.8341,76069.968483813,0
+TPYP.US,D,20220520,000000,25.9123,26.0296,25.4919,25.9123,168151.00705868,0
+TPYP.US,D,20220523,000000,26.0199,26.3131,25.9514,26.1079,97041.034100003,0
+TPYP.US,D,20220524,000000,26.0981,26.1959,25.6874,26.1568,88887.210528469,0
+TPYP.US,D,20220525,000000,26.4892,26.5577,26.3034,26.4892,89998.863133794,0
+TPYP.US,D,20220526,000000,26.5479,26.8412,26.5479,26.7152,67993.868553497,0
+TPYP.US,D,20220527,000000,26.851,27.0857,26.6945,27.0857,90429.411198966,0
+TPYP.US,D,20220531,000000,27.0564,27.1639,26.7728,26.9293,69263.013800239,0
+TPYP.US,D,20220601,000000,27.1835,27.2911,26.7728,27.2226,85522.595007291,0
+TPYP.US,D,20220602,000000,27.2813,27.4769,26.988,27.4769,73432.478079826,0
+TPYP.US,D,20220603,000000,27.4181,27.4671,27.3082,27.3889,77290.025115048,0
+TPYP.US,D,20220606,000000,27.4769,27.4769,27.3009,27.3693,43119.235325047,0
+TPYP.US,D,20220607,000000,27.3693,27.8484,27.3175,27.8484,121915.66732846,0
+TPYP.US,D,20220608,000000,27.9169,27.9169,27.3301,27.4671,96155.393661906,0
+TPYP.US,D,20220609,000000,27.3791,27.3791,26.8706,26.9195,97027.739266637,0
+TPYP.US,D,20220610,000000,26.5674,26.6829,26.3034,26.5284,47357.219130445,0
+TPYP.US,D,20220613,000000,25.8634,25.9714,25.1741,25.2669,111028.2214809,0
+TPYP.US,D,20220614,000000,25.3354,25.5407,24.6118,24.8759,67055.048781935,0
+TPYP.US,D,20220615,000000,25.0617,25.0617,24.3295,24.6901,85781.33291819,0
+TPYP.US,D,20220616,000000,24.162,24.1864,23.5196,23.6438,124116.47359033,0
+TPYP.US,D,20220617,000000,23.4873,23.6878,22.6757,23.0864,416005.56282814,0
+TPYP.US,D,20220621,000000,23.37,24.0252,23.3602,23.898,162826.9376352,0
+TPYP.US,D,20220622,000000,23.4234,23.6526,23.1673,23.3937,117011.77983111,0
+TPYP.US,D,20220623,000000,23.463,23.6014,22.9636,23.1367,78302.16523017,0
+TPYP.US,D,20220624,000000,23.4728,23.7101,23.2652,23.5915,88706.246470696,0
+TPYP.US,D,20220627,000000,23.7892,24.163,23.7892,24.0859,72815.420724497,0
+TPYP.US,D,20220628,000000,24.4715,24.6791,24.254,24.422,51728.116956152,0
+TPYP.US,D,20220629,000000,24.4319,24.5011,24.0298,24.1551,203195.64090141,0
+TPYP.US,D,20220630,000000,23.809,24.1038,23.6904,23.9771,133578.20840308,0
+TPYP.US,D,20220701,000000,23.953,24.2638,23.7003,24.254,59287.182105534,0
+TPYP.US,D,20220705,000000,24.0364,24.0364,23.0385,23.5816,50409.275511839,0
+TPYP.US,D,20220706,000000,23.4432,23.5618,22.7718,23.3344,70681.40581077,0
+TPYP.US,D,20220707,000000,23.5322,24.0265,23.5322,23.9573,65921.844586126,0
+TPYP.US,D,20220708,000000,24.0562,24.1541,23.8189,23.987,49904.596155465,0
+TPYP.US,D,20220711,000000,23.8881,23.9178,23.5866,23.8486,24667.594192323,0
+TPYP.US,D,20220712,000000,23.5618,23.704,23.4454,23.5915,46160.461932424,0
+TPYP.US,D,20220713,000000,23.4728,23.8585,23.4333,23.7101,52054.793172803,0
+TPYP.US,D,20220714,000000,23.3048,23.5816,22.9587,23.5322,65559.770017825,0
+TPYP.US,D,20220715,000000,23.7695,23.8288,23.5526,23.7892,78575.238228609,0
+TPYP.US,D,20220718,000000,24.1551,24.3428,24.1057,24.1551,113346.53336317,0
+TPYP.US,D,20220719,000000,24.3772,24.6791,24.3772,24.6099,82621.775512884,0
+TPYP.US,D,20220720,000000,24.5605,24.7088,24.3644,24.6692,125192.84458805,0
+TPYP.US,D,20220721,000000,24.3726,24.6,24.1156,24.5901,87940.630693591,0
+TPYP.US,D,20220722,000000,24.6791,24.7852,24.3726,24.5407,92862.012954347,0
+TPYP.US,D,20220725,000000,24.6495,25.2032,24.6495,25.1636,170980.10675594,0
+TPYP.US,D,20220726,000000,25.3515,25.4899,25.2526,25.3218,63861.660520125,0
+TPYP.US,D,20220727,000000,25.5097,25.6382,25.2823,25.6382,45234.036500682,0
+TPYP.US,D,20220728,000000,25.8656,25.8755,25.4849,25.8755,50854.283361147,0
+TPYP.US,D,20220729,000000,26.0238,26.1743,25.9398,26.093,135132.70173123,0
+TPYP.US,D,20220801,000000,25.9744,25.9843,25.6085,25.9052,63285.173078976,0
+TPYP.US,D,20220802,000000,25.9348,25.9446,25.6778,25.7667,61017.655810457,0
+TPYP.US,D,20220803,000000,25.7173,25.7653,25.3883,25.6184,67965.846548516,0
+TPYP.US,D,20220804,000000,25.4603,25.4603,25.0647,25.0647,39085.848509902,0
+TPYP.US,D,20220805,000000,24.7582,25.0647,24.7582,24.9856,33847.903847252,0
+TPYP.US,D,20220808,000000,25.0252,25.3712,25.0252,25.2378,38301.016484759,0
+TPYP.US,D,20220809,000000,25.3119,25.5047,25.3119,25.4405,29603.135793739,0
+TPYP.US,D,20220810,000000,25.6283,25.8095,25.4899,25.7371,29182.401099848,0
+TPYP.US,D,20220811,000000,26.004,26.2908,25.9645,26.1528,38493.178965142,0
+TPYP.US,D,20220812,000000,26.2018,26.3887,26.1115,26.3501,43199.136971574,0
+TPYP.US,D,20220815,000000,26.3303,26.3303,25.747,26.2117,59527.890896751,0
+TPYP.US,D,20220816,000000,26.2512,26.4687,26.2512,26.4589,34429.448195779,0
+TPYP.US,D,20220817,000000,26.3798,26.3896,26.1029,26.3007,59119.292780568,0
+TPYP.US,D,20220818,000000,26.4786,26.7555,26.4786,26.706,83805.091839453,0
+TPYP.US,D,20220819,000000,26.6665,26.6665,26.4885,26.5415,44286.372057952,0
+TPYP.US,D,20220822,000000,26.4984,26.4984,26.2611,26.3402,26184.666405873,0
+TPYP.US,D,20220823,000000,26.5083,26.7931,26.5083,26.6962,48536.197018843,0
+TPYP.US,D,20220824,000000,26.7654,26.9532,26.7209,26.9137,43381.1856372,0
+TPYP.US,D,20220825,000000,27.0126,27.0571,26.9038,27.0323,35357.896390472,0
+TPYP.US,D,20220826,000000,27.0027,27.0224,26.5973,26.5973,47652.249609081,0
+TPYP.US,D,20220829,000000,26.5281,26.8642,26.4885,26.7258,45296.742152176,0
+TPYP.US,D,20220830,000000,26.4885,26.4885,25.9546,25.9546,61306.910912507,0
+TPYP.US,D,20220831,000000,25.7667,25.9447,25.5577,25.7173,27875.696233243,0
+TPYP.US,D,20220901,000000,25.4701,25.5393,25.1834,25.4602,83729.238228776,0
+TPYP.US,D,20220902,000000,25.8261,25.9398,25.5492,25.7371,35859.541602419,0
+TPYP.US,D,20220906,000000,25.8854,25.8884,25.3409,25.4207,59991.103612621,0
+TPYP.US,D,20220907,000000,25.2032,25.6074,25.1438,25.5591,49038.853612266,0
+TPYP.US,D,20220908,000000,25.5097,25.6876,25.3811,25.5986,44626.196233787,0
+TPYP.US,D,20220909,000000,25.8185,26.1128,25.8185,26.004,44853.757065819,0
+TPYP.US,D,20220912,000000,26.2117,26.4737,26.2117,26.3995,28526.014522118,0
+TPYP.US,D,20220913,000000,26.3204,26.3452,25.7964,25.8656,44094.209577569,0
+TPYP.US,D,20220914,000000,26.0337,26.4786,25.9941,26.3303,59968.853220156,0
+TPYP.US,D,20220915,000000,26.1721,26.2512,25.9744,26.0238,68725.394036766,0
+TPYP.US,D,20220916,000000,25.8458,25.8458,25.2229,25.4701,45901.548274644,0
+TPYP.US,D,20220919,000000,25.2229,25.7173,25.1339,25.7173,76022.511383942,0
+TPYP.US,D,20220920,000000,25.5097,25.5424,25.2343,25.48,62498.318290881,0
+TPYP.US,D,20220921,000000,25.77,25.77,25.09,25.13,37520,0
+TPYP.US,D,20220922,000000,25.37,25.37,24.9,24.92,85837,0
+TPYP.US,D,20220923,000000,24.48,24.48,23.32,23.53,212969,0
+TPYP.US,D,20220926,000000,23.51,23.51,22.8104,22.85,64074,0
+TPYP.US,D,20220927,000000,23.17,23.3831,22.8559,22.96,58132,0
+TPYP.US,D,20220928,000000,23.09,23.78,23,23.76,51943,0
+TPYP.US,D,20220929,000000,23.72,23.72,22.97,23.32,83766,0
+TPYP.US,D,20220930,000000,23.27,23.48,23.07,23.1,1008472,0
+TPYP.US,D,20221003,000000,23.69,23.94,23.69,23.81,52876,0
+TPYP.US,D,20221004,000000,24.15,24.4416,24.09,24.43,128868,0
+TPYP.US,D,20221005,000000,24.28,24.4399,23.865,24.32,42038,0
+TPYP.US,D,20221006,000000,24.23,24.325,23.8016,23.88,32436,0
+TPYP.US,D,20221007,000000,23.88,24.01,23.5504,23.72,33175,0
+TPYP.US,D,20221010,000000,23.83,23.95,23.3073,23.36,62646,0
+TPYP.US,D,20221011,000000,23.23,23.7547,23.1,23.46,107610,0
+TPYP.US,D,20221012,000000,23.48,23.49,23.26,23.37,45301,0
+TPYP.US,D,20221013,000000,23.34,24.165,23.1,24.09,39603,0
+TPYP.US,D,20221014,000000,24.13,24.13,23.43,23.49,54912,0
+TPYP.US,D,20221017,000000,23.83,24.08,23.83,23.93,45220,0
+TPYP.US,D,20221018,000000,24.18,24.43,23.947,24.19,70670,0
+TPYP.US,D,20221019,000000,24.185,24.3699,24.0851,24.3,28305,0
+TPYP.US,D,20221020,000000,24.39,24.39,23.92,24.06,23980,0
+TPYP.US,D,20221021,000000,24.04,24.5241,23.97,24.4829,44386,0
+TPYP.US,D,20221024,000000,24.54,24.6,24.16,24.25,59647,0
+TPYP.US,D,20221025,000000,24.2895,24.56,24.2,24.56,48693,0
+TPYP.US,D,20221026,000000,24.68,24.88,24.675,24.8,49077,0
+TPYP.US,D,20221027,000000,24.97,25.28,24.97,25.04,59620,0
+TPYP.US,D,20221028,000000,25.25,25.25,24.83,25.15,41135,0
+TPYP.US,D,20221031,000000,25.07,25.47,25.07,25.38,35358,0
+TPYP.US,D,20221101,000000,25.54,25.5541,25.41,25.48,30966,0
+TPYP.US,D,20221102,000000,25.39,25.75,25.2,25.22,129188,0
+TPYP.US,D,20221103,000000,25.01,25.331,24.8491,25.22,76943,0
+TPYP.US,D,20221104,000000,25.6,25.65,25.15,25.3986,73362,0
+TPYP.US,D,20221107,000000,25.47,25.5,25.29,25.42,40793,0
+TPYP.US,D,20221108,000000,25.43,25.6099,25.25,25.53,30065,0
+TPYP.US,D,20221109,000000,25.39,25.4899,24.77,24.83,26841,0
+TPYP.US,D,20221110,000000,25.37,25.68,25.255,25.65,80938,0
+TPYP.US,D,20221111,000000,25.9,25.92,25.62,25.83,30520,0
+TPYP.US,D,20221114,000000,25.73,26.0097,25.62,25.66,34728,0
+TPYP.US,D,20221115,000000,25.7,25.91,25.69,25.74,38848,0
+TPYP.US,D,20221116,000000,25.68,25.82,25.6023,25.79,31648,0
+TPYP.US,D,20221117,000000,25.59,25.59,25.3001,25.45,35479,0
+TPYP.US,D,20221118,000000,25.3,25.84,25.3,25.78,73031,0
+TPYP.US,D,20221121,000000,25.45,25.64,25.19,25.58,32693,0
+TPYP.US,D,20221122,000000,25.77,26.32,25.77,26.31,51918,0
+TPYP.US,D,20221123,000000,26.12,26.26,26.0732,26.22,45313,0
+TPYP.US,D,20221125,000000,26.27,26.4731,26.27,26.34,17150,0
+TPYP.US,D,20221128,000000,25.93,26.155,25.93,25.9749,35013,0
+TPYP.US,D,20221129,000000,26.11,26.13,25.9701,26.13,20036,0
+TPYP.US,D,20221130,000000,26.12,26.48,25.985,26.48,31999,0
+TPYP.US,D,20221201,000000,26.53,26.58,26.18,26.19,36411,0
+TPYP.US,D,20221202,000000,26.0365,26.19,25.9177,26.16,575712,0
+TPYP.US,D,20221205,000000,26.15,26.24,25.56,25.69,586182,0
+TPYP.US,D,20221206,000000,25.69,25.79,25.1792,25.36,450526,0
+TPYP.US,D,20221207,000000,25.36,25.52,25.2,25.3,309082,0
+TPYP.US,D,20221208,000000,25.46,25.46,25.0417,25.12,219113,0
+TPYP.US,D,20221209,000000,25.01,25.19,24.84,24.84,180071,0
+TPYP.US,D,20221212,000000,24.9,25.34,24.88,25.34,232610,0
+TPYP.US,D,20221213,000000,25.7,25.8022,25.46,25.64,18391,0
+TPYP.US,D,20221214,000000,25.63,25.75,25.4083,25.53,131966,0
+TPYP.US,D,20221215,000000,25.42,25.42,24.81,25.04,70423,0
+TPYP.US,D,20221216,000000,24.63,24.665,24.33,24.64,49257,0
+TPYP.US,D,20221219,000000,24.64,24.7,24.22,24.33,49033,0
+TPYP.US,D,20221220,000000,24.3,24.5452,24.25,24.49,63336,0
+TPYP.US,D,20221221,000000,24.73,24.95,24.67,24.94,91795,0
+TPYP.US,D,20221222,000000,25.08,25.08,24.18,24.6,78668,0
+TPYP.US,D,20221223,000000,24.66,25.13,24.66,25.13,101232,0
+TPYP.US,D,20221227,000000,25.28,25.28,25.02,25.18,44336,0
+TPYP.US,D,20221228,000000,25.1,25.2,24.68,24.68,71285,0
+TPYP.US,D,20221229,000000,24.49,24.76,24.45,24.76,52866,0
+TPYP.US,D,20221230,000000,24.75,24.75,24.505,24.69,65607,0
+TPYP.US,D,20230103,000000,24.67,24.675,24,24.26,79621,0
+TPYP.US,D,20230104,000000,24.22,24.5541,24.1924,24.5,109153,0
+TPYP.US,D,20230105,000000,24.43,24.43,24.16,24.33,392774,0
+TPYP.US,D,20230106,000000,24.61,24.99,24.61,24.94,698661,0
+TPYP.US,D,20230109,000000,25.14,25.24,25.04,25.12,705637,0
+TPYP.US,D,20230110,000000,25.23,25.23,24.92,25.13,255065,0
+TPYP.US,D,20230111,000000,25.15,25.45,25.15,25.45,270833,0
+TPYP.US,D,20230112,000000,25.61,25.8399,25.46,25.78,38515,0
+TPYP.US,D,20230113,000000,25.71,25.8143,25.52,25.79,45251,0
+TPYP.US,D,20230117,000000,25.79,25.909,25.56,25.65,37895,0
+TPYP.US,D,20230118,000000,25.78,25.7996,25.21,25.21,45999,0
+TPYP.US,D,20230119,000000,25.18,25.449,25.1601,25.385,96457,0
+TPYP.US,D,20230120,000000,25.39,25.5299,25.345,25.47,64040,0
+TPYP.US,D,20230123,000000,25.54,25.77,25.5,25.71,47378,0
+TPYP.US,D,20230124,000000,25.61,25.88,25.26,25.6,32104,0
+TPYP.US,D,20230125,000000,25.41,25.49,25.21,25.49,33673,0
+TPYP.US,D,20230126,000000,25.582,25.68,25.44,25.68,34089,0
+TPYP.US,D,20230127,000000,25.63,25.7077,25.53,25.59,150141,0
+TPYP.US,D,20230130,000000,25.45,25.6,25.28,25.3046,104902,0
+TPYP.US,D,20230131,000000,25.3,25.66,25.25,25.64,134702,0
+TPYP.US,D,20230201,000000,25.62,25.69,25.25,25.58,47006,0
+TPYP.US,D,20230202,000000,25.49,25.7901,25.49,25.68,43586,0
+TPYP.US,D,20230203,000000,25.61,25.75,25.44,25.56,66902,0
+TPYP.US,D,20230206,000000,25.54,25.54,25.26,25.47,36779,0
+TPYP.US,D,20230207,000000,25.5,25.63,25.27,25.6,24206,0
+TPYP.US,D,20230208,000000,25.6,25.6,25.27,25.41,37978,0
+TPYP.US,D,20230209,000000,25.53,25.53,25.08,25.1,35712,0
+TPYP.US,D,20230210,000000,25.18,25.64,25.18,25.6386,42709,0
+TPYP.US,D,20230213,000000,25.65,25.74,25.5867,25.68,29944,0
+TPYP.US,D,20230214,000000,25.6,25.8502,25.49,25.66,40428,0
+TPYP.US,D,20230215,000000,25.56,25.7,25.3538,25.7,27430,0
+TPYP.US,D,20230216,000000,25.49,25.77,25.385,25.52,61228,0
+TPYP.US,D,20230217,000000,25.39,25.39,25.13,25.22,54113,0
+TPYP.US,D,20230221,000000,25.03,25.05,24.676,24.76,43197,0
+TPYP.US,D,20230222,000000,24.73,25.1199,24.6893,24.88,35888,0
+TPYP.US,D,20230223,000000,25.2,25.37,25.08,25.3,28674,0
+TPYP.US,D,20230224,000000,25.03,25.22,24.97,25.21,21183,0
+TPYP.US,D,20230227,000000,25.23,25.4,25.0406,25.09,28298,0
+TPYP.US,D,20230228,000000,25.099,25.099,24.75,24.77,25733,0
+TPYP.US,D,20230301,000000,24.76,24.9,24.71,24.9,44476,0
+TPYP.US,D,20230302,000000,24.92,25.209,24.86,25.16,35920,0
+TPYP.US,D,20230303,000000,25.12,25.56,25.084,25.48,42008,0
+TPYP.US,D,20230306,000000,25.42,25.4299,25.28,25.35,69085,0
+TPYP.US,D,20230307,000000,25.25,25.305,24.94,24.98,93932,0
+TPYP.US,D,20230308,000000,24.98,25.0767,24.84,25.02,18878,0
+TPYP.US,D,20230309,000000,25.0662,25.12,24.6743,24.69,45489,0
+TPYP.US,D,20230310,000000,24.615,24.65,24.23,24.34,71925,0
+TPYP.US,D,20230313,000000,24.15,24.616,23.7351,24.28,73548,0
+TPYP.US,D,20230314,000000,24.46,24.79,24.14,24.44,46480,0
+TPYP.US,D,20230315,000000,24.06,24.06,23.3712,23.7,47576,0
+TPYP.US,D,20230316,000000,23.5,23.88,23.2461,23.88,59718,0
+TPYP.US,D,20230317,000000,23.88,23.88,23.354,23.54,125133,0
+TPYP.US,D,20230320,000000,23.49,23.94,23.49,23.81,32778,0
+TPYP.US,D,20230321,000000,23.91,24.14,23.87,23.92,26440,0
+TPYP.US,D,20230322,000000,23.62,23.76,23.21,23.21,36734,0
+TPYP.US,D,20230323,000000,23.33,23.4621,22.8819,22.9636,39984,0
+TPYP.US,D,20230324,000000,22.67,23.25,22.62,23.2,56597,0
+TPYP.US,D,20230327,000000,23.47,23.658,23.34,23.55,50987,0
+TPYP.US,D,20230328,000000,23.42,23.8,23.42,23.66,33552,0
+TPYP.US,D,20230329,000000,23.85,24.0281,23.85,24,69011,0
+TPYP.US,D,20230330,000000,24.21,24.21,24.06,24.19,59900,0
+TPYP.US,D,20230331,000000,24.26,24.37,24.17,24.32,60081,0
+TPYP.US,D,20230403,000000,24.7,24.7046,24.47,24.566,44877,0
+TPYP.US,D,20230404,000000,24.59,24.61,24.214,24.38,32732,0
+TPYP.US,D,20230405,000000,24.51,24.7139,24.4154,24.6983,32018,0
+TPYP.US,D,20230406,000000,24.74,24.74,24.5505,24.59,29370,0
+TPYP.US,D,20230410,000000,24.62,24.74,24.58,24.72,45667,0
+TPYP.US,D,20230411,000000,24.77,24.95,24.77,24.82,28324,0
+TPYP.US,D,20230412,000000,24.96,25.07,24.8749,24.92,32839,0
+TPYP.US,D,20230413,000000,24.98,24.98,24.7952,24.92,39195,0
+TPYP.US,D,20230414,000000,24.92,25.0493,24.83,24.89,26507,0
+TPYP.US,D,20230417,000000,24.94,24.94,24.7,24.84,33608,0
+TPYP.US,D,20230418,000000,24.83,24.8881,24.69,24.79,30195,0
+TPYP.US,D,20230419,000000,24.62,24.7052,24.59,24.68,30765,0
+TPYP.US,D,20230420,000000,24.59,24.59,24.4101,24.51,43825,0
+TPYP.US,D,20230421,000000,24.63,24.6613,24.44,24.62,18038,0
+TPYP.US,D,20230424,000000,24.62,24.76,24.56,24.7303,30958,0
+TPYP.US,D,20230425,000000,24.62,24.62,24.441,24.4549,110669,0
+TPYP.US,D,20230426,000000,24.39,24.432,24.18,24.28,39262,0
+TPYP.US,D,20230427,000000,24.3,24.5206,24.2462,24.48,39655,0
+TPYP.US,D,20230428,000000,24.51,24.8152,24.51,24.74,40218,0
+TPYP.US,D,20230501,000000,24.62,24.85,24.62,24.64,25283,0
+TPYP.US,D,20230502,000000,24.6352,24.6352,23.87,24.065,68967,0
+TPYP.US,D,20230503,000000,24.0916,24.27,23.965,23.98,35456,0
+TPYP.US,D,20230504,000000,23.945,24.07,23.8001,24.0241,35317,0
+TPYP.US,D,20230505,000000,24.38,24.61,24.3463,24.51,18395,0
+TPYP.US,D,20230508,000000,24.59,24.63,24.322,24.39,31751,0
+TPYP.US,D,20230509,000000,24.345,24.59,24.31,24.4505,41515,0
+TPYP.US,D,20230510,000000,24.5,24.5,24.23,24.45,1428729,0
+TPYP.US,D,20230511,000000,24.34,24.34,24.12,24.15,17070,0
+TPYP.US,D,20230512,000000,24.2,24.3502,24.1687,24.32,41289,0
+TPYP.US,D,20230515,000000,24.33,24.385,24.17,24.33,39315,0
+TPYP.US,D,20230516,000000,24.31,24.31,23.79,23.8024,50672,0
+TPYP.US,D,20230517,000000,23.9,24.02,23.79,23.96,119162,0
+TPYP.US,D,20230518,000000,23.88,24.03,23.74,23.99,31357,0
+TPYP.US,D,20230519,000000,24.12,24.1891,23.97,24.04,46803,0
+TPYP.US,D,20230522,000000,24.12,24.16,23.95,24.07,79155,0
+TPYP.US,D,20230523,000000,24.07,24.25,24.04,24.12,46976,0
+TPYP.US,D,20230524,000000,24.09,24.09,23.9003,23.97,20311,0
+TPYP.US,D,20230525,000000,23.89,23.89,23.5,23.6703,46489,0
+TPYP.US,D,20230526,000000,23.7,23.78,23.54,23.62,103733,0
+TPYP.US,D,20230530,000000,23.44,23.745,23.44,23.63,26687,0
+TPYP.US,D,20230531,000000,23.49,23.6,23.4,23.58,117346,0
+TPYP.US,D,20230601,000000,23.6298,23.909,23.56,23.8172,46558,0
+TPYP.US,D,20230602,000000,24.07,24.4934,24.04,24.45,32418,0
+TPYP.US,D,20230605,000000,24.66,24.66,24.31,24.365,33609,0
+TPYP.US,D,20230606,000000,24.34,24.535,24.22,24.5,74780,0
+TPYP.US,D,20230607,000000,24.54,24.94,24.54,24.93,18105,0
+TPYP.US,D,20230608,000000,24.96,24.97,24.71,24.969,28647,0
+TPYP.US,D,20230609,000000,24.89,24.89,24.63,24.66,28885,0
+TPYP.US,D,20230612,000000,24.53,24.64,24.4329,24.51,29992,0
+TPYP.US,D,20230613,000000,24.58,24.8643,24.55,24.56,40348,0
+TPYP.US,D,20230614,000000,24.64,24.758,24.44,24.47,59509,0
+TPYP.US,D,20230615,000000,24.5,24.72,24.5,24.65,88289,0
+TPYP.US,D,20230616,000000,24.69,24.79,24.651,24.71,47693,0
+TPYP.US,D,20230620,000000,24.64,24.64,24.4134,24.46,35856,0
+TPYP.US,D,20230621,000000,24.09,24.34,24.05,24.23,33434,0
+TPYP.US,D,20230622,000000,24.19,24.19,23.96,24.03,20873,0
+TPYP.US,D,20230623,000000,23.95,23.96,23.68,23.75,96207,0
+TPYP.US,D,20230626,000000,23.8,24.15,23.8,24.08,49967,0
+TPYP.US,D,20230627,000000,24.11,24.21,24,24.14,49841,0
+TPYP.US,D,20230628,000000,24.17,24.28,24.04,24.28,38415,0
+TPYP.US,D,20230629,000000,24.28,24.5227,24.28,24.48,22889,0
+TPYP.US,D,20230630,000000,24.67,24.72,24.541,24.6531,103403,0
+TPYP.US,D,20230703,000000,24.68,24.86,24.655,24.7818,21425,0
+TPYP.US,D,20230705,000000,24.75,24.75,24.55,24.5899,27218,0
+TPYP.US,D,20230706,000000,24.52,24.52,24.26,24.35,40985,0
+TPYP.US,D,20230707,000000,24.35,24.62,24.35,24.48,21280,0
+TPYP.US,D,20230710,000000,24.5,24.59,24.45,24.45,49990,0
+TPYP.US,D,20230711,000000,24.57,24.81,24.54,24.81,26812,0
+TPYP.US,D,20230712,000000,25,25.08,24.89,25.07,31102,0
+TPYP.US,D,20230713,000000,25.1,25.24,25.06,25.22,20703,0
+TPYP.US,D,20230714,000000,25.2,25.2,24.8,24.81,35194,0
+TPYP.US,D,20230717,000000,24.84,24.84,24.67,24.67,91760,0
+TPYP.US,D,20230718,000000,24.78,25.0199,24.78,24.8941,23880,0
+TPYP.US,D,20230719,000000,24.98,25.115,24.9667,25.07,19546,0
+TPYP.US,D,20230720,000000,25.175,25.279,25.0968,25.279,18092,0
+TPYP.US,D,20230721,000000,25.35,25.45,25.27,25.42,35039,0
+TPYP.US,D,20230724,000000,25.41,25.65,25.41,25.52,28170,0
+TPYP.US,D,20230725,000000,25.48,25.55,25.435,25.48,33392,0
+TPYP.US,D,20230726,000000,25.44,25.575,25.39,25.49,44308,0
+TPYP.US,D,20230727,000000,25.57,25.57,25.2041,25.21,18791,0
+TPYP.US,D,20230728,000000,25.3,25.3,25.11,25.2327,23573,0
+TPYP.US,D,20230731,000000,25.34,25.54,25.34,25.49,37218,0
+TPYP.US,D,20230801,000000,25.42,25.42,25.15,25.27,38768,0
+TPYP.US,D,20230802,000000,25.19,25.19,24.9683,25.08,24202,0
+TPYP.US,D,20230803,000000,25.11,25.34,25.06,25.2,20775,0
+TPYP.US,D,20230804,000000,25.32,25.4997,25.1,25.1184,29322,0
+TPYP.US,D,20230807,000000,25.16,25.27,25.14,25.16,18607,0
+TPYP.US,D,20230808,000000,25.05,25.16,24.9,25.1597,18652,0
+TPYP.US,D,20230809,000000,25.22,25.56,25.22,25.43,25576,0
+TPYP.US,D,20230810,000000,25.47,25.57,25.2918,25.39,31594,0
+TPYP.US,D,20230811,000000,25.35,25.53,25.35,25.4808,58422,0
+TPYP.US,D,20230814,000000,25.49,25.51,25.2501,25.28,28746,0
+TPYP.US,D,20230815,000000,25.16,25.203,24.947,24.9978,28674,0
+TPYP.US,D,20230816,000000,25.0477,25.09,24.93,24.9447,25865,0
+TPYP.US,D,20230817,000000,25.07,25.235,25.055,25.11,46266,0
+TPYP.US,D,20230818,000000,25.02,25.24,25,25.24,89891,0
+TPYP.US,D,20230821,000000,25.28,25.34,25.0469,25.202,25794,0
+TPYP.US,D,20230822,000000,25.2,25.2469,25.0801,25.1083,26253,0
+TPYP.US,D,20230823,000000,25.02,25.1299,24.9295,25.11,66111,0
+TPYP.US,D,20230824,000000,25.03,25.177,24.9,24.9,39381,0
+TPYP.US,D,20230825,000000,25.06,25.22,24.985,25.09,70450,0
+TPYP.US,D,20230828,000000,25.17,25.319,25.08,25.18,29033,0
+TPYP.US,D,20230829,000000,25.22,25.38,25.2,25.38,107722,0
+TPYP.US,D,20230830,000000,25.4401,25.5,25.37,25.37,95518,0
+TPYP.US,D,20230831,000000,25.41,25.46,25.24,25.24,23127,0
+TPYP.US,D,20230901,000000,25.39,25.53,25.35,25.45,25302,0
+TPYP.US,D,20230905,000000,25.49,25.49,25.2701,25.2813,18924,0
+TPYP.US,D,20230906,000000,25.18,25.18,24.715,24.74,36352,0
+TPYP.US,D,20230907,000000,24.75,24.94,24.75,24.8719,29633,0
+TPYP.US,D,20230908,000000,24.96,25.1195,24.96,25,19242,0
+TPYP.US,D,20230911,000000,25.13,25.2493,24.89,25,46069,0
+TPYP.US,D,20230912,000000,25.07,25.3,25.07,25.27,15307,0
+TPYP.US,D,20230913,000000,25.35,25.3995,25.18,25.31,17359,0
+TPYP.US,D,20230914,000000,25.53,25.6944,25.53,25.655,30725,0
+TPYP.US,D,20230915,000000,25.6,25.7,25.51,25.5371,34039,0
+TPYP.US,D,20230918,000000,25.55,25.5701,25.419,25.53,31180,0
+TPYP.US,D,20230919,000000,25.61,25.69,25.38,25.44,18390,0
+TPYP.US,D,20230920,000000,25.17,25.38,25.14,25.14,22876,0
+TPYP.US,D,20230921,000000,25.12,25.14,24.73,24.73,28649,0
+TPYP.US,D,20230922,000000,24.85,25.02,24.84,24.8694,43880,0
+TPYP.US,D,20230925,000000,24.85,25.057,24.8499,25.03,45417,0
+TPYP.US,D,20230926,000000,24.92,24.92,24.51,24.52,22105,0
+TPYP.US,D,20230927,000000,24.76,24.7762,24.61,24.64,20392,0
+TPYP.US,D,20230928,000000,24.71,24.87,24.7,24.72,13822,0
+TPYP.US,D,20230929,000000,24.85,24.85,24.43,24.45,29288,0
+TPYP.US,D,20231002,000000,24.48,24.48,23.7697,23.87,157311,0
+TPYP.US,D,20231003,000000,23.72,23.77,23.5,23.77,167445,0
+TPYP.US,D,20231004,000000,23.77,23.77,23.3526,23.5947,149544,0
+TPYP.US,D,20231005,000000,23.46,23.899,23.46,23.842,50517,0
+TPYP.US,D,20231006,000000,23.82,24.1852,23.65,24.1,33691,0
+TPYP.US,D,20231009,000000,24.26,24.625,24.26,24.5609,32093,0
+TPYP.US,D,20231010,000000,24.7187,24.83,24.67,24.74,21203,0
+TPYP.US,D,20231011,000000,24.73,24.9975,24.73,24.94,47716,0
+TPYP.US,D,20231012,000000,25.01,25.05,24.77,24.91,33297,0
+TPYP.US,D,20231013,000000,25.205,25.2384,25.026,25.11,34797,0
+TPYP.US,D,20231016,000000,25.27,25.3999,25.135,25.37,24656,0
+TPYP.US,D,20231017,000000,25.34,25.5,25.1901,25.4,34066,0
+TPYP.US,D,20231018,000000,25.37,25.4003,25.15,25.24,31278,0
+TPYP.US,D,20231019,000000,25.17,25.36,25.09,25.09,35806,0
+TPYP.US,D,20231020,000000,25.12,25.12,24.79,24.8199,26815,0
+TPYP.US,D,20231023,000000,24.73,24.7858,24.6,24.6,443989,0
+TPYP.US,D,20231024,000000,24.76,24.79,24.53,24.58,26686,0
+TPYP.US,D,20231025,000000,24.72,24.72,24.54,24.55,35157,0
+TPYP.US,D,20231026,000000,24.55,24.6638,24.45,24.586,32566,0
+TPYP.US,D,20231027,000000,24.63,24.63,24.17,24.2,149250,0
+TPYP.US,D,20231030,000000,24.31,24.485,24.14,24.3228,29395,0
+TPYP.US,D,20231031,000000,24.37,24.46,24.26,24.46,28624,0
+TPYP.US,D,20231101,000000,24.53,24.7499,24.365,24.58,36227,0
+TPYP.US,D,20231102,000000,24.64,25.435,24.64,25.4177,24872,0
+TPYP.US,D,20231103,000000,25.59,25.63,25.4496,25.48,23769,0
+TPYP.US,D,20231106,000000,25.54,25.54,25.23,25.23,30721,0
+TPYP.US,D,20231107,000000,25.08,25.08,24.93,24.95,23913,0
+TPYP.US,D,20231108,000000,24.96,24.96,24.695,24.75,48881,0
+TPYP.US,D,20231109,000000,24.89,24.99,24.72,24.72,24833,0
+TPYP.US,D,20231110,000000,24.85,24.94,24.7,24.82,22253,0
+TPYP.US,D,20231113,000000,24.8,24.97,24.72,24.88,43803,0
+TPYP.US,D,20231114,000000,25.08,25.3748,25.08,25.36,35848,0
+TPYP.US,D,20231115,000000,25.34,25.5799,25.34,25.41,36983,0
+TPYP.US,D,20231116,000000,25.34,25.395,25.02,25.1264,32253,0
+TPYP.US,D,20231117,000000,25.24,25.59,25.24,25.54,21790,0
+TPYP.US,D,20231120,000000,25.52,25.66,25.47,25.54,84961,0
+TPYP.US,D,20231121,000000,25.54,25.59,25.3801,25.55,28337,0
+TPYP.US,D,20231122,000000,25.43,25.75,25.33,25.7281,33004,0
+TPYP.US,D,20231124,000000,25.76,25.94,25.76,25.84,12720,0
+TPYP.US,D,20231127,000000,25.7807,25.8,25.6682,25.76,39137,0
+TPYP.US,D,20231128,000000,25.78,25.91,25.755,25.8,43846,0
+TPYP.US,D,20231129,000000,25.9091,25.99,25.81,25.88,621746,0
+TPYP.US,D,20231130,000000,25.93,26.2,25.93,26.19,1086367,0
+TPYP.US,D,20231201,000000,26.0969,26.5154,26.0969,26.45,419497,0
+TPYP.US,D,20231204,000000,26.35,26.5,26.32,26.42,117901,0
+TPYP.US,D,20231205,000000,26.32,26.35,26.04,26.04,17928,0
+TPYP.US,D,20231206,000000,26.02,26.1793,25.93,25.93,36816,0
+TPYP.US,D,20231207,000000,26.01,26.0356,25.7601,25.78,27084,0
+TPYP.US,D,20231208,000000,25.89,26.0199,25.8733,25.9808,23671,0
+TPYP.US,D,20231211,000000,25.93,25.93,25.7554,25.808,43299,0
+TPYP.US,D,20231212,000000,25.69,25.69,25.42,25.55,57303,0
+TPYP.US,D,20231213,000000,25.53,25.96,25.47,25.93,36278,0
+TPYP.US,D,20231214,000000,26.16,26.34,26.02,26.11,90155,0
+TPYP.US,D,20231215,000000,26.06,26.06,25.75,25.87,47114,0
+TPYP.US,D,20231218,000000,26.08,26.2607,25.97,25.97,36797,0
+TPYP.US,D,20231219,000000,26.12,26.22,26.07,26.22,46901,0
+TPYP.US,D,20231220,000000,26.19,26.3092,25.9,25.96,40655,0
+TPYP.US,D,20231221,000000,26.1,26.165,26.0165,26.14,24789,0
+TPYP.US,D,20231222,000000,26.25,26.4339,26.25,26.255,51130,0
+TPYP.US,D,20231226,000000,26.31,26.5199,26.31,26.4463,30800,0
+TPYP.US,D,20231227,000000,26.37,26.48,26.31,26.35,56386,0
+TPYP.US,D,20231228,000000,26.02,26.1,25.97,25.98,38176,0
+TPYP.US,D,20231229,000000,25.98,25.98,25.89,25.94,40349,0
+TPYP.US,D,20240102,000000,25.99,26.19,25.99,26.12,734480,0
+TPYP.US,D,20240103,000000,26.06,26.38,25.99,26.34,407794,0
+TPYP.US,D,20240104,000000,26.35,26.5155,26.13,26.13,896236,0
+TPYP.US,D,20240105,000000,26.21,26.33,26.095,26.19,329159,0
+TPYP.US,D,20240108,000000,26.03,26.28,25.87,26.28,295049,0
+TPYP.US,D,20240109,000000,26.2,26.2,25.99,26.12,297012,0
+TPYP.US,D,20240110,000000,26.12,26.2,26,26.15,211333,0
+TPYP.US,D,20240111,000000,26.17,26.17,25.801,25.8816,19422,0
+TPYP.US,D,20240112,000000,26.13,26.23,25.96,26.0241,21394,0
+TPYP.US,D,20240116,000000,25.94,25.9782,25.77,25.81,43930,0
+TPYP.US,D,20240117,000000,25.63,25.75,25.43,25.48,40468,0
+TPYP.US,D,20240118,000000,25.54,25.54,25.358,25.53,38408,0
+TPYP.US,D,20240119,000000,25.5,25.52,25.35,25.49,29922,0
+TPYP.US,D,20240122,000000,25.6,25.69,25.48,25.62,24014,0
+TPYP.US,D,20240123,000000,25.59,25.68,25.52,25.66,42238,0
+TPYP.US,D,20240124,000000,25.72,25.75,25.54,25.58,40159,0
+TPYP.US,D,20240125,000000,25.68,25.88,25.59,25.84,39227,0
+TPYP.US,D,20240126,000000,25.84,26.11,25.84,26.09,74311,0
+TPYP.US,D,20240129,000000,26.08,26.125,25.8801,26.1,65023,0
+TPYP.US,D,20240130,000000,26.06,26.22,25.96,26.13,87922,0
+TPYP.US,D,20240131,000000,26.22,26.22,25.75,25.75,176931,0
+TPYP.US,D,20240201,000000,25.89,26.15,25.86,25.92,91581,0
+TPYP.US,D,20240202,000000,25.85,25.85,25.52,25.71,149826,0
+TPYP.US,D,20240205,000000,25.6,25.6,25.23,25.38,247963,0
+TPYP.US,D,20240206,000000,25.4,25.463,25.31,25.38,56385,0
+TPYP.US,D,20240207,000000,25.45,25.45,25.24,25.38,42590,0
+TPYP.US,D,20240208,000000,25.33,25.4386,25.2453,25.38,55315,0
+TPYP.US,D,20240209,000000,25.4,25.46,25.28,25.32,43874,0
+TPYP.US,D,20240212,000000,25.33,25.8,25.33,25.67,68706,0
+TPYP.US,D,20240213,000000,25.6,25.775,25.19,25.38,58717,0
+TPYP.US,D,20240214,000000,25.54,25.54,25.21,25.36,59566,0
+TPYP.US,D,20240215,000000,25.27,26.0104,25.27,25.87,66368,0
+TPYP.US,D,20240216,000000,25.9,26.29,25.9,26.23,30799,0
+TPYP.US,D,20240220,000000,26.13,26.388,26.13,26.15,59524,0
+TPYP.US,D,20240221,000000,26.37,26.7,26.37,26.7,58394,0
+TPYP.US,D,20240222,000000,26.57,26.6599,26.42,26.56,23386,0
+TPYP.US,D,20240223,000000,26.56,26.6628,26.47,26.57,23595,0
+TPYP.US,D,20240226,000000,26.48,26.559,26.24,26.24,28003,0
+TPYP.US,D,20240227,000000,26.45,26.5241,26.31,26.45,20052,0
+TPYP.US,D,20240228,000000,26.42,26.5399,26.32,26.32,45733,0
+TPYP.US,D,20240229,000000,26.38,26.7103,26.38,26.5753,37770,0
+TPYP.US,D,20240301,000000,26.53,26.85,26.53,26.85,25794,0
+TPYP.US,D,20240304,000000,26.84,26.95,26.7525,26.83,26959,0
+TPYP.US,D,20240305,000000,26.85,27.24,26.85,27.03,26370,0
+TPYP.US,D,20240306,000000,27.13,27.3422,27.13,27.21,19753,0
+TPYP.US,D,20240307,000000,27.25,27.4285,27.24,27.31,34152,0
+TPYP.US,D,20240308,000000,27.41,27.41,27.2,27.29,22800,0
+TPYP.US,D,20240311,000000,27.1,27.4586,27.1,27.44,21747,0
+TPYP.US,D,20240312,000000,27.4481,27.55,27.37,27.44,26378,0
+TPYP.US,D,20240313,000000,27.49,27.6894,27.4,27.43,19629,0
+TPYP.US,D,20240314,000000,27.41,27.43,27.095,27.26,20563,0
+TPYP.US,D,20240315,000000,27.35,27.4197,27.31,27.3387,13029,0
+TPYP.US,D,20240318,000000,27.28,27.41,27.28,27.3621,34848,0
+TPYP.US,D,20240319,000000,27.32,27.64,27.32,27.55,8049,0
+TPYP.US,D,20240320,000000,27.35,27.4613,27.01,27.34,22970,0
+TPYP.US,D,20240321,000000,27.32,27.584,27.32,27.42,20107,0
+TPYP.US,D,20240322,000000,27.45,27.6297,27.36,27.3838,55142,0
+TPYP.US,D,20240325,000000,27.53,27.6426,27.42,27.56,50503,0
+TPYP.US,D,20240326,000000,27.52,27.52,27.35,27.42,24009,0
+TPYP.US,D,20240327,000000,27.37,27.6138,27.37,27.6138,20298,0
+TPYP.US,D,20240328,000000,27.7,27.968,27.67,27.96,24885,0
+TPYP.US,D,20240401,000000,27.88,28,27.72,27.82,27528,0
+TPYP.US,D,20240402,000000,27.77,27.9899,27.5731,27.911,23083,0
+TPYP.US,D,20240403,000000,28,28.06,27.94,27.94,21082,0
+TPYP.US,D,20240404,000000,28.02,28.1499,27.74,27.83,12363,0
+TPYP.US,D,20240405,000000,27.76,27.84,27.5968,27.74,15985,0
+TPYP.US,D,20240408,000000,27.88,27.905,27.75,27.75,29164,0
+TPYP.US,D,20240409,000000,27.76,27.82,27.66,27.7551,9035,0
+TPYP.US,D,20240410,000000,27.44,27.5322,27.36,27.53,19799,0
+TPYP.US,D,20240411,000000,27.5,27.5,27.19,27.4319,25962,0
+TPYP.US,D,20240412,000000,27.41,27.61,27.07,27.1768,27821,0
+TPYP.US,D,20240415,000000,27.22,27.24,26.855,26.88,18368,0
+TPYP.US,D,20240416,000000,26.5777,26.7009,26.56,26.6316,18476,0
+TPYP.US,D,20240417,000000,26.63,26.89,26.63,26.815,12117,0
+TPYP.US,D,20240418,000000,26.89,27.0745,26.84,27.04,16174,0
+TPYP.US,D,20240419,000000,27.04,27.64,27.04,27.52,2275605,0
+TPYP.US,D,20240422,000000,27.47,27.7999,27.42,27.69,64122,0
+TPYP.US,D,20240423,000000,27.65,27.83,27.5925,27.74,42981,0
+TPYP.US,D,20240424,000000,27.79,27.93,27.5706,27.89,24828,0
+TPYP.US,D,20240425,000000,27.78,28.0697,27.76,28.0233,14423,0
+TPYP.US,D,20240426,000000,27.98,28.0001,27.86,27.94,31327,0
+TPYP.US,D,20240429,000000,28.01,28.06,27.95,28.0542,30077,0
+TPYP.US,D,20240430,000000,28.03,28.03,27.6,27.6,33084,0
+TPYP.US,D,20240501,000000,27.71,27.71,27.38,27.38,29347,0
+TPYP.US,D,20240502,000000,27.565,27.88,27.56,27.74,118595,0
+TPYP.US,D,20240503,000000,27.96,27.96,27.75,27.91,28951,0
+TPYP.US,D,20240506,000000,28.06,28.0718,27.871,28.03,54496,0
+TPYP.US,D,20240507,000000,28.08,28.215,28,28.0339,30103,0
+TPYP.US,D,20240508,000000,27.91,28.23,27.91,28.15,46524,0
+TPYP.US,D,20240509,000000,28.23,28.369,28.23,28.3569,46803,0
+TPYP.US,D,20240510,000000,28.45,28.5,28.2501,28.352,37281,0
+TPYP.US,D,20240513,000000,28.4252,28.4756,28.26,28.27,37709,0
+TPYP.US,D,20240514,000000,28.31,28.5499,28.285,28.54,100135,0
+TPYP.US,D,20240515,000000,28.63,28.7094,28.47,28.62,38396,0
+TPYP.US,D,20240516,000000,28.55,28.78,28.55,28.6504,37027,0
+TPYP.US,D,20240517,000000,28.65,28.83,28.62,28.8011,17790,0
+TPYP.US,D,20240520,000000,28.78,28.94,28.78,28.91,11629,0
+TPYP.US,D,20240521,000000,28.83,29.0299,28.83,28.8836,38757,0
+TPYP.US,D,20240522,000000,28.79,28.79,28.38,28.41,37286,0
+TPYP.US,D,20240523,000000,28.48,28.48,28.03,28.07,45494,0
+TPYP.US,D,20240524,000000,28.12,28.14,28.03,28.0999,36051,0
+TPYP.US,D,20240528,000000,28.18,28.18,28.04,28.11,48843,0
+TPYP.US,D,20240529,000000,28,28,27.77,27.812,24216,0
+TPYP.US,D,20240530,000000,27.9,27.9865,27.9,27.9618,35924,0
+TPYP.US,D,20240531,000000,28.14,28.52,28.14,28.49,85184,0
+TPYP.US,D,20240603,000000,28.49,28.49,28.2101,28.36,26302,0
+TPYP.US,D,20240604,000000,28.24,28.4,27.98,28.38,53482,0
+TPYP.US,D,20240605,000000,28.46,28.4817,28.3,28.47,23334,0
+TPYP.US,D,20240606,000000,28.42,28.53,28.3895,28.52,39172,0
+TPYP.US,D,20240607,000000,28.42,28.46,28.28,28.355,17715,0
+TPYP.US,D,20240610,000000,28.44,28.59,28.28,28.535,27338,0
+TPYP.US,D,20240611,000000,28.3,28.4949,28.3,28.4494,22154,0
+TPYP.US,D,20240612,000000,28.6494,28.67,28.485,28.5346,16262,0
+TPYP.US,D,20240613,000000,28.48,28.48,28.2301,28.32,30438,0
+TPYP.US,D,20240614,000000,28.25,28.25,28.06,28.1,27603,0
+TPYP.US,D,20240617,000000,28.08,28.23,28,28.1254,21381,0
+TPYP.US,D,20240618,000000,28.15,28.4198,28.15,28.32,38188,0
+TPYP.US,D,20240620,000000,28.3,28.55,28.29,28.55,18608,0
+TPYP.US,D,20240621,000000,28.55,28.5601,28.41,28.41,44983,0
+TPYP.US,D,20240624,000000,28.48,29.02,28.48,28.99,156409,0
+TPYP.US,D,20240625,000000,28.99,29.03,28.84,29.03,76869,0
+TPYP.US,D,20240626,000000,28.95,28.95,28.7839,28.94,66123,0
+TPYP.US,D,20240627,000000,28.67,28.69,28.57,28.69,44630,0
+TPYP.US,D,20240628,000000,28.75,28.85,28.62,28.83,135886,0
+TPYP.US,D,20240701,000000,28.84,28.93,28.635,28.75,146087,0
+TPYP.US,D,20240702,000000,28.78,28.9,28.7165,28.82,71791,0
+TPYP.US,D,20240703,000000,28.87,29.135,28.87,28.95,26577,0
+TPYP.US,D,20240705,000000,28.91,28.92,28.71,28.74,17901,0
+TPYP.US,D,20240708,000000,28.73,28.8299,28.66,28.68,16116,0
+TPYP.US,D,20240709,000000,28.6497,28.8957,28.6497,28.7518,88277,0
+TPYP.US,D,20240710,000000,28.84,28.94,28.68,28.94,45352,0
+TPYP.US,D,20240711,000000,29.05,29.185,28.945,29.13,32670,0
+TPYP.US,D,20240712,000000,29.3,29.4358,29.21,29.3,355379,0
+TPYP.US,D,20240715,000000,29.36,29.526,29.3509,29.3509,30162,0
+TPYP.US,D,20240716,000000,29.4,29.55,29.333,29.55,31009,0
+TPYP.US,D,20240717,000000,29.56,29.87,29.56,29.74,25117,0
+TPYP.US,D,20240718,000000,29.66,29.995,29.66,29.84,22889,0
+TPYP.US,D,20240719,000000,29.93,30.0299,29.93,30.02,33650,0
+TPYP.US,D,20240722,000000,30.05,30.33,29.97,30.33,47842,0
+TPYP.US,D,20240723,000000,30.29,30.29,30,30,36340,0
+TPYP.US,D,20240724,000000,29.98,30.01,29.665,29.67,41104,0
+TPYP.US,D,20240725,000000,29.73,29.86,29.56,29.56,39855,0
+TPYP.US,D,20240726,000000,29.72,29.9,29.655,29.86,33689,0
+TPYP.US,D,20240729,000000,29.86,29.86,29.6902,29.74,23334,0
+TPYP.US,D,20240730,000000,29.8,30.08,29.76,30.08,22176,0
+TPYP.US,D,20240731,000000,30.2,30.205,30.03,30.12,81794,0
+TPYP.US,D,20240801,000000,30.2,30.2,29.8888,30.03,19198,0
+TPYP.US,D,20240802,000000,29.81,29.81,29.3914,29.59,48339,0
+TPYP.US,D,20240805,000000,28.81,29.0999,28.571,28.97,36483,0
+TPYP.US,D,20240806,000000,29.04,29.7882,29.04,29.63,20326,0
+TPYP.US,D,20240807,000000,29.94,30.16,29.675,29.69,38104,0
+TPYP.US,D,20240808,000000,29.79,30.065,29.79,30.0516,18666,0
+TPYP.US,D,20240809,000000,30.02,30.02,29.84,29.94,29000,0
+TPYP.US,D,20240812,000000,29.97,30.095,29.87,29.88,18420,0
+TPYP.US,D,20240813,000000,29.93,29.96,29.753,29.96,29322,0
+TPYP.US,D,20240814,000000,30.02,30.21,29.9101,30.21,28227,0
+TPYP.US,D,20240815,000000,30.28,30.3786,30.205,30.35,38878,0
+TPYP.US,D,20240816,000000,30.32,30.5688,30.32,30.54,21747,0
+TPYP.US,D,20240819,000000,30.59,30.84,30.59,30.78,146727,0
+TPYP.US,D,20240820,000000,30.74,30.76,30.44,30.5,24279,0
+TPYP.US,D,20240821,000000,30.52,30.6,30.45,30.51,13963,0
+TPYP.US,D,20240822,000000,30.5,30.67,30.5,30.51,33317,0
+TPYP.US,D,20240823,000000,30.73,30.92,30.68,30.86,19253,0
+TPYP.US,D,20240826,000000,30.98,31.245,30.98,31.11,80568,0
+TPYP.US,D,20240827,000000,30.99,31.08,30.92,30.96,64345,0
+TPYP.US,D,20240828,000000,30.89,30.92,30.66,30.81,30206,0
+TPYP.US,D,20240829,000000,30.82,31.11,30.82,31.11,42838,0
+TPYP.US,D,20240830,000000,31.01,31.4,31,31.4,30558,0
+TPYP.US,D,20240903,000000,31.18,31.3,30.875,31.19,20488,0
+TPYP.US,D,20240904,000000,31.19,31.295,31.03,31.07,376763,0
+TPYP.US,D,20240905,000000,31.2,31.335,31.17,31.2,109666,0
+TPYP.US,D,20240906,000000,31.18,31.3103,30.87,30.95,494714,0
+TPYP.US,D,20240909,000000,30.98,31.12,30.915,30.98,24853,0
+TPYP.US,D,20240910,000000,31.03,31.06,30.7833,30.97,30822,0
+TPYP.US,D,20240911,000000,30.89,30.91,30.545,30.91,41261,0
+TPYP.US,D,20240912,000000,30.98,31.0918,30.9,31.06,22071,0
+TPYP.US,D,20240913,000000,31.22,31.4007,31.18,31.36,25740,0
+TPYP.US,D,20240916,000000,31.58,31.765,31.56,31.74,43505,0
+TPYP.US,D,20240917,000000,31.78,31.8898,31.67,31.67,41041,0
+TPYP.US,D,20240918,000000,31.75,31.82,31.56,31.56,60514,0
+TPYP.US,D,20240919,000000,31.9,31.93,31.47,31.47,35893,0
+TPYP.US,D,20240920,000000,31.49,31.66,31.36,31.595,34799,0
+TPYP.US,D,20240923,000000,31.74,32.0075,31.64,32,30436,0
+TPYP.US,D,20240924,000000,32.17,32.2036,31.9,31.98,26156,0
+TPYP.US,D,20240925,000000,32.04,32.04,31.8099,31.96,46411,0
+TPYP.US,D,20240926,000000,31.46,31.51,31,31.01,84271,0
+TPYP.US,D,20240927,000000,31.1,31.33,31.03,31.26,77124,0
+TPYP.US,D,20240930,000000,31.22,31.39,31.05,31.38,110658,0
+TPYP.US,D,20241001,000000,31.34,31.7,31.34,31.7,30875,0
+TPYP.US,D,20241002,000000,31.75,31.89,31.61,31.86,111584,0
+TPYP.US,D,20241003,000000,31.93,32.16,31.8733,32.12,25894,0
+TPYP.US,D,20241004,000000,32.27,32.47,32.12,32.47,33565,0
+TPYP.US,D,20241007,000000,32.48,32.48,32.175,32.27,52660,0
+TPYP.US,D,20241008,000000,32.22,32.22,31.9042,32.05,43239,0
+TPYP.US,D,20241009,000000,32.03,32.302,31.87,32.302,19877,0
+TPYP.US,D,20241010,000000,32.29,32.35,32.23,32.28,35550,0
+TPYP.US,D,20241011,000000,32.31,32.68,32.31,32.64,148042,0
+TPYP.US,D,20241014,000000,32.68,32.857,32.64,32.81,60276,0
+TPYP.US,D,20241015,000000,32.63,32.69,32.485,32.59,25100,0
+TPYP.US,D,20241016,000000,32.73,32.92,32.66,32.88,19281,0
+TPYP.US,D,20241017,000000,32.9552,33.05,32.795,32.81,24164,0
+TPYP.US,D,20241018,000000,32.8,32.97,32.69,32.96,57541,0
+TPYP.US,D,20241021,000000,33,33.059,32.63,32.71,123436,0
+TPYP.US,D,20241022,000000,32.73,32.8499,32.63,32.8,34678,0
+TPYP.US,D,20241023,000000,32.77,32.81,32.56,32.69,39419,0
+TPYP.US,D,20241024,000000,32.72,32.9172,32.695,32.8244,18627,0
+TPYP.US,D,20241025,000000,32.93,32.93,32.6275,32.66,24029,0
+TPYP.US,D,20241028,000000,32.67,32.67,32.465,32.59,46505,0
+TPYP.US,D,20241029,000000,32.49,32.49,32.2137,32.45,33410,0
+TPYP.US,D,20241030,000000,32.43,32.68,32.43,32.49,17634,0
+TPYP.US,D,20241031,000000,32.55,32.74,32.52,32.52,28102,0
+TPYP.US,D,20241101,000000,32.6691,32.6691,32.21,32.241,16341,0
+TPYP.US,D,20241104,000000,32.38,32.5615,32.3055,32.51,17447,0
+TPYP.US,D,20241105,000000,32.59,33.0282,32.59,33.0194,15879,0
+TPYP.US,D,20241106,000000,33.59,34.0585,33.56,33.88,31950,0
+TPYP.US,D,20241107,000000,34,34.3364,33.98,34.18,139192,0
+TPYP.US,D,20241108,000000,34.3,34.6,34.29,34.46,31646,0
+TPYP.US,D,20241111,000000,34.7238,35.06,34.6,34.96,49408,0
+TPYP.US,D,20241112,000000,35.1,35.1325,34.71,34.71,48984,0
+TPYP.US,D,20241113,000000,34.8,34.87,34.5807,34.6099,44400,0
+TPYP.US,D,20241114,000000,34.76,34.76,34.58,34.73,30233,0
+TPYP.US,D,20241115,000000,34.8447,35.0475,34.69,35.01,193568,0
+TPYP.US,D,20241118,000000,35.29,35.58,35.15,35.58,72945,0
+TPYP.US,D,20241119,000000,35.44,35.91,35.35,35.88,44402,0
+TPYP.US,D,20241120,000000,35.88,35.94,35.6569,35.86,40804,0
+TPYP.US,D,20241121,000000,36.005,36.71,36.005,36.64,32614,0
+TPYP.US,D,20241122,000000,36.78,36.9522,36.69,36.69,45011,0
+TPYP.US,D,20241125,000000,36.7,36.89,36,36.09,49716,0
+TPYP.US,D,20241126,000000,36.036,36.29,36.02,36.18,31555,0
+TPYP.US,D,20241127,000000,36.31,36.4969,36.265,36.3,34999,0
+TPYP.US,D,20241129,000000,36.5897,36.8456,36.5,36.82,10893,0
+TPYP.US,D,20241202,000000,36.7,36.79,35.9,35.97,50583,0
+TPYP.US,D,20241203,000000,36.085,36.1806,35.8919,36.09,29219,0
+TPYP.US,D,20241204,000000,36.0187,36.05,35.6,35.77,40707,0
+TPYP.US,D,20241205,000000,35.95,36.3099,35.8,36.08,29745,0
+TPYP.US,D,20241206,000000,35.7,36.15,35.5701,35.65,29844,0
+TPYP.US,D,20241209,000000,35.7548,35.83,34.91,34.9664,32625,0
+TPYP.US,D,20241210,000000,35.0394,35.1,34.74,34.7431,28256,0
+TPYP.US,D,20241211,000000,34.93,35.16,34.885,35.0426,250854,0
+TPYP.US,D,20241212,000000,34.905,35.11,34.81,34.91,112438,0
+TPYP.US,D,20241213,000000,34.78,34.86,34.62,34.72,154252,0
+TPYP.US,D,20241216,000000,34.5776,34.7561,34.3194,34.3575,32817,0
+TPYP.US,D,20241217,000000,34.1752,34.22,33.9,34.157,53758,0
+TPYP.US,D,20241218,000000,34.16,34.16,33.14,33.17,38263,0
+TPYP.US,D,20241219,000000,33.35,33.6099,33.23,33.38,37965,0
+TPYP.US,D,20241220,000000,33.58,33.95,33.36,33.91,44552,0
+TPYP.US,D,20241223,000000,33.8369,34.209,33.5248,34.2053,67535,0
+TPYP.US,D,20241224,000000,34.25,34.46,34.1289,34.405,25342,0
+TPYP.US,D,20241226,000000,34.37,34.48,34.1759,34.2359,139859,0
+TPYP.US,D,20241227,000000,34.3299,34.3799,33.9901,34.13,48136,0
+TPYP.US,D,20241230,000000,34.15,34.49,33.99,34.3,132677,0
+TPYP.US,D,20241231,000000,34.08,34.2987,33.99,34.09,32909,0
+TPYP.US,D,20250102,000000,34.47,34.7,34.29,34.7,70622,0
+TPYP.US,D,20250103,000000,34.98,35,34.79,34.88,145388,0
+TPYP.US,D,20250106,000000,34.99,35.09,34.51,34.55,82379,0
+TPYP.US,D,20250107,000000,34.685,34.76814,34.53,34.5636,175655,0
+TPYP.US,D,20250108,000000,34.67,35.0496,34.6,35.04,26929,0
+TPYP.US,D,20250110,000000,35.2921,35.2921,34.63,34.7224,321224,0
+TPYP.US,D,20250113,000000,34.9,35.04,34.74,35.02,64330,0
+TPYP.US,D,20250114,000000,35.02,35.87,34.95,35.79,113413,0
+TPYP.US,D,20250115,000000,36.16,36.2694,35.89,35.97,119113,0
+TPYP.US,D,20250116,000000,35.94,36.58,35.94,36.58,138535,0
+TPYP.US,D,20250117,000000,36.58,36.91,36.5,36.8,86713,0
+TPYP.US,D,20250121,000000,36.99,37.5,36.98,37.26,87390,0
+TPYP.US,D,20250122,000000,37.4,37.4667,36.5,36.5,158591,0
+TPYP.US,D,20250123,000000,36.695,36.7007,36.31,36.47,95558,0
+TPYP.US,D,20250124,000000,36.5728,36.6985,36.34,36.49,159565,0
+TPYP.US,D,20250127,000000,36,36.01,34.88,35.04,119211,0
+TPYP.US,D,20250128,000000,35.366,35.366,34.9201,35.23,81485,0
+TPYP.US,D,20250129,000000,35.39,35.6133,35.16,35.24,59575,0
+TPYP.US,D,20250130,000000,35.62,35.92,35.51,35.92,100634,0
+TPYP.US,D,20250131,000000,35.5118,35.77,35.0101,35.17,55690,0
+TPYP.US,D,20250203,000000,34.54,35.58,34.4434,35.51,87175,0
+TPYP.US,D,20250204,000000,35.37,35.731,35.36,35.53,43644,0
+TPYP.US,D,20250205,000000,35.8,36.12,35.62,35.9,89970,0
+TPYP.US,D,20250206,000000,36.2255,36.2255,35.255,35.39,95436,0
+TPYP.US,D,20250207,000000,35.3701,35.568,35.13,35.35,30678,0
+TPYP.US,D,20250210,000000,35.38,35.88,35.38,35.7186,40924,0
+TPYP.US,D,20250211,000000,35.68,35.71,35.29,35.58,82401,0
+TPYP.US,D,20250212,000000,35.25,35.54,35.0919,35.17,30421,0
+TPYP.US,D,20250213,000000,35.395,35.8985,35.24,35.74,61333,0
+TPYP.US,D,20250214,000000,35.9432,36.0181,35.4803,35.5856,35462,0
+TPYP.US,D,20250218,000000,35.51,35.9687,35.51,35.77,56026,0
+TPYP.US,D,20250219,000000,35.81,36.06,35.6552,35.78,28714,0
+TPYP.US,D,20250220,000000,35.6,35.855,35.2336,35.83,57211,0
+TPYP.US,D,20250221,000000,35.7216,35.86,35.2538,35.46,51837,0
+TPYP.US,D,20250224,000000,35.515,35.59,35.1614,35.335,94507,0
+TPYP.US,D,20250225,000000,35.21,35.31,34.57,35.02,62825,0
+TPYP.US,D,20250226,000000,35.05,35.3547,35.03,35.25,51762,0
+TPYP.US,D,20250227,000000,35.215,35.34,35.0257,35.16,30780,0
+TPYP.US,D,20250228,000000,35.21,36.01,35.07,35.95,76594,0
+TPYP.US,D,20250303,000000,36.18,36.3327,35.49,35.72,61291,0
+TPYP.US,D,20250304,000000,35.2182,35.59,34.9,35.14,119139,0
+TPYP.US,D,20250305,000000,35.08,35.1623,34.576,35,40327,0
+TPYP.US,D,20250306,000000,34.74,34.79,34.23,34.32,48131,0
+TPYP.US,D,20250307,000000,34.37,34.7925,34.04,34.54,33580,0
+TPYP.US,D,20250310,000000,34.54,34.8628,34.3,34.58,37439,0
+TPYP.US,D,20250311,000000,34.7914,35.0424,34.5,34.795,137818,0
+TPYP.US,D,20250312,000000,35.0203,35.4127,34.909,35.1,56617,0
+TPYP.US,D,20250313,000000,35.13,35.29,34.808,34.89,24675,0
+TPYP.US,D,20250314,000000,35.07,35.725,35.0264,35.6499,23262,0
+TPYP.US,D,20250317,000000,35.92,36.3583,35.92,36.12,30289,0
+TPYP.US,D,20250318,000000,36.18,36.3028,35.98,36.04,29114,0
+TPYP.US,D,20250319,000000,36.16,36.63,36.11,36.51,27711,0
+TPYP.US,D,20250320,000000,36.4561,36.82,36.38,36.69,24418,0
+TPYP.US,D,20250321,000000,36.5293,36.6193,36.3,36.32,26648,0
+TPYP.US,D,20250324,000000,36.82,37.1199,36.58,37.0105,22427,0
+TPYP.US,D,20250325,000000,37.08,37.12,36.79,36.87,70643,0
+TPYP.US,D,20250326,000000,37.146,37.2399,36.71,36.78,27009,0
+TPYP.US,D,20250327,000000,36.38,36.51,36.1,36.21,44587,0
+TPYP.US,D,20250328,000000,36.18,36.31,35.9821,36.31,48163,0
+TPYP.US,D,20250331,000000,36.25,36.4988,36.0276,36.37,29772,0
+TPYP.US,D,20250401,000000,36.18,36.6,35.97,36.6,38157,0
+TPYP.US,D,20250402,000000,36.435,36.9566,36.435,36.9566,22510,0
+TPYP.US,D,20250403,000000,36.2304,36.6399,35.71,35.715,49702,0
+TPYP.US,D,20250404,000000,34.5,34.57,32.68,32.8055,306331,0
+TPYP.US,D,20250407,000000,31.57,33.51,31.22,32.52,87820,0
+TPYP.US,D,20250408,000000,33.7199,33.7999,31.724,32.09,47461,0
+TPYP.US,D,20250409,000000,31.87,33.85,31.18,33.58,84828,0
+TPYP.US,D,20250410,000000,32.9,33.23,32.065,32.88,289044,0
+TPYP.US,D,20250411,000000,33.02,33.7396,32.661,33.65,28315,0
+TPYP.US,D,20250414,000000,34.04,34.3282,33.86,34.18,45229,0
+TPYP.US,D,20250415,000000,34.255,34.84,34.15,34.58,51081,0
+TPYP.US,D,20250416,000000,34.64,35.0817,34.5053,34.73,96802,0
+TPYP.US,D,20250417,000000,34.92,35.553,34.8827,35.14,33473,0
+TPYP.US,D,20250421,000000,34.711,34.88,33.775,34.12,67865,0
+TPYP.US,D,20250422,000000,34.5,35.09,34.45,34.8,56971,0
+TPYP.US,D,20250423,000000,34.9908,35.34,34.59,34.785,192347,0
+TPYP.US,D,20250424,000000,34.92,35.4665,34.9085,35.42,83397,0
+TPYP.US,D,20250425,000000,35.0439,35.3799,35.0439,35.25,34292,0
+TPYP.US,D,20250428,000000,35.31,35.64,35.17,35.59,60099,0
+TPYP.US,D,20250429,000000,35.485,35.6602,35.31,35.52,43777,0
+TPYP.US,D,20250430,000000,34.65,35.09,34.551,34.87,45490,0
+TPYP.US,D,20250501,000000,35.18,35.385,34.71,34.78,36263,0
+TPYP.US,D,20250502,000000,35.19,35.36,34.9295,35.33,35798,0
+TPYP.US,D,20250505,000000,34.85,35.14,34.77,35.05,44989,0
+TPYP.US,D,20250506,000000,35.09,35.095,34.6519,34.89,34761,0
+TPYP.US,D,20250507,000000,34.9844,35.47,34.95,35.36,40954,0
+TPYP.US,D,20250508,000000,35.5,35.52,35.07,35.075,49012,0
+TPYP.US,D,20250509,000000,35.03,35.29,34.865,35.02,29249,0
+TPYP.US,D,20250512,000000,35.28,35.395,34.6528,34.73,81308,0
+TPYP.US,D,20250513,000000,34.91,35.3,34.9,35.09,42123,0
+TPYP.US,D,20250514,000000,34.9,35.1594,34.87,35.15,68476,0
+TPYP.US,D,20250515,000000,35.045,35.43,35.0401,35.29,63490,0
+TPYP.US,D,20250516,000000,35.488,35.488,35.25,35.36,14826,0
+TPYP.US,D,20250519,000000,35.1425,35.48,35,35.4749,62663,0
+TPYP.US,D,20250520,000000,35.55,35.62,35.38,35.43,33280,0
+TPYP.US,D,20250521,000000,35.4,35.43,35.01,35.01,28179,0
+TPYP.US,D,20250522,000000,34.66,34.99,34.5901,34.78,35931,0
+TPYP.US,D,20250523,000000,34.77,35.2504,34.7,35.19,30308,0
+TPYP.US,D,20250527,000000,35.426,35.5999,35.37,35.46,18022,0
+TPYP.US,D,20250528,000000,35.59,35.72,35.18,35.18,31287,0
+TPYP.US,D,20250529,000000,35.14,35.24,34.98,35.24,52024,0
+TPYP.US,D,20250530,000000,35.055,35.385,35.055,35.33,16134,0
+TPYP.US,D,20250602,000000,35.33,35.79,35.33,35.76,18855,0
+TPYP.US,D,20250603,000000,35.7593,36.07,35.56,36.02,29063,0
+TPYP.US,D,20250604,000000,36.05,36.13,35.45,35.45,26873,0
+TPYP.US,D,20250605,000000,35.4,35.72,35.4,35.56,46099,0
+TPYP.US,D,20250606,000000,35.9299,35.9299,35.46,35.64,270091,0
+TPYP.US,D,20250609,000000,35.54,35.56,35.14,35.15,28313,0
+TPYP.US,D,20250610,000000,35.398,35.5544,35.1254,35.25,31772,0
+TPYP.US,D,20250611,000000,35.36,35.52,35.29,35.47,26844,0
+TPYP.US,D,20250612,000000,35.42,35.765,35.42,35.73,56507,0
+TPYP.US,D,20250613,000000,35.7071,35.99,35.701,35.77,41820,0
+TPYP.US,D,20250616,000000,35.69,35.9964,35.28,35.407,63886,0
+TPYP.US,D,20250617,000000,35.575,35.62,35.28,35.36,68617,0
+TPYP.US,D,20250618,000000,35.37,35.49,35.14,35.26,18887,0
+TPYP.US,D,20250620,000000,35.6,35.7,35.34,35.36,35097,0
+TPYP.US,D,20250623,000000,35.685,35.8,35.1822,35.37,40630,0
+TPYP.US,D,20250624,000000,35.28,35.68,35.233,35.56,41562,0
+TPYP.US,D,20250625,000000,35.57,35.63,35.11,35.3009,20072,0
+TPYP.US,D,20250626,000000,35.185,35.5263,34.91,35.48,32237,0
+TPYP.US,D,20250627,000000,35.56,35.77,35.36,35.53,53177,0
+TPYP.US,D,20250630,000000,35.51,35.78,35.47,35.73,46355,0
+TPYP.US,D,20250701,000000,35.34,35.4769,35.07,35.16,33882,0
+TPYP.US,D,20250702,000000,35.259,35.4016,34.79,35.24,30427,0
+TPYP.US,D,20250703,000000,35.2501,35.34,35.13,35.28,38494,0
+TPYP.US,D,20250707,000000,35.3,35.3,34.71,34.81,72356,0
+TPYP.US,D,20250708,000000,34.86,34.9733,34.61,34.8713,34287,0
+TPYP.US,D,20250709,000000,34.76,34.8579,34.63,34.72,82999,0
+TPYP.US,D,20250710,000000,34.62,34.7981,34.4,34.795,77794,0
+TPYP.US,D,20250711,000000,34.7492,34.98,34.68,34.96,40238,0
+TPYP.US,D,20250714,000000,35.14,35.38,35.14,35.38,21249,0
+TPYP.US,D,20250715,000000,35.2701,35.315,34.91,35.13,39428,0
+TPYP.US,D,20250716,000000,35,35.1499,34.8754,35.0122,31666,0
+TPYP.US,D,20250717,000000,34.825,35.0439,34.7785,35.01,36388,0
+TPYP.US,D,20250718,000000,35.257,35.6,35.257,35.45,23549,0
+TPYP.US,D,20250721,000000,35.1038,35.27,34.73,34.8087,22419,0
+TPYP.US,D,20250722,000000,34.98,35.09,34.83,34.84,32344,0
+TPYP.US,D,20250723,000000,34.7955,35.04,34.7492,34.98,31007,0
+TPYP.US,D,20250724,000000,34.94,35.22,34.94,35.16,38540,0
+TPYP.US,D,20250725,000000,34.96,35.1,34.9,34.9,21719,0
+TPYP.US,D,20250728,000000,34.9519,35.06,34.76,34.79,22899,0
+TPYP.US,D,20250729,000000,34.93,35.3,34.9253,35.29,33834,0
+TPYP.US,D,20250730,000000,35.3,35.45,35.16,35.3045,37424,0
+TPYP.US,D,20250731,000000,35.56,35.668,35.42,35.49,40412,0
+TPYP.US,D,20250801,000000,35.25,35.61,35.105,35.44,26695,0
+TPYP.US,D,20250804,000000,35.731,35.98,35.5,35.88,39500,0
+TPYP.US,D,20250805,000000,35.7,35.88,35.06,35.4297,29308,0
+TPYP.US,D,20250806,000000,35.17,35.51,35.15,35.21,23429,0
+TPYP.US,D,20250807,000000,35.46,35.5499,35.25,35.29,40997,0
+TPYP.US,D,20250808,000000,35.34,35.4951,35.1702,35.18,24441,0
+TPYP.US,D,20250811,000000,35.25,35.379,35.16,35.26,20001,0
+TPYP.US,D,20250812,000000,35.1498,35.33,34.9804,35.25,25937,0
+TPYP.US,D,20250813,000000,35.24,35.56,35.2055,35.56,31429,0
+TPYP.US,D,20250814,000000,35.46,35.6,35.4345,35.56,103447,0
+TPYP.US,D,20250815,000000,35.5947,35.6,35.28,35.28,37331,0
+TPYP.US,D,20250818,000000,35.18,35.34,35.0043,35.01,26978,0
+TPYP.US,D,20250819,000000,34.96,35.1532,34.89,35.11,139014,0
+TPYP.US,D,20250820,000000,35.2901,35.5756,35.2901,35.46,14625,0
+TPYP.US,D,20250821,000000,35.45,35.71,35.44,35.58,17525,0
+TPYP.US,D,20250822,000000,35.74,35.88,35.65,35.66,34331,0
+TPYP.US,D,20250825,000000,35.78,35.78,35.4462,35.4462,22127,0
+TPYP.US,D,20250826,000000,35.37,35.52,35.25,35.47,49015,0
+TPYP.US,D,20250827,000000,35.59,35.785,35.45,35.61,23810,0
+TPYP.US,D,20250828,000000,35.59,35.84,35.52,35.82,22830,0
+TPYP.US,D,20250829,000000,35.67,35.9999,35.67,35.86,51845,0
+TPYP.US,D,20250902,000000,35.86,35.87,35.51,35.58,17131,0
+TPYP.US,D,20250903,000000,35.7,35.7586,35.54,35.58,25097,0
+TPYP.US,D,20250904,000000,35.831,35.831,35.4,35.52,30584,0
+TPYP.US,D,20250905,000000,35.6,35.6249,35,35.42,28107,0
+TPYP.US,D,20250908,000000,35.39,35.52,35.0552,35.1,21834,0
+TPYP.US,D,20250909,000000,35.34,35.52,35.23,35.27,41531,0
+TPYP.US,D,20250910,000000,35.5748,35.8217,35.43,35.61,32720,0
+TPYP.US,D,20250911,000000,35.5216,35.82,35.5216,35.82,33780,0
+TPYP.US,D,20250912,000000,35.91,36.03,35.83,35.86,19619,0
+TPYP.US,D,20250915,000000,35.8618,35.88,35.7355,35.74,19650,0
+TPYP.US,D,20250916,000000,35.74,35.813,35.59,35.59,23868,0
+TPYP.US,D,20250917,000000,35.8655,35.99,35.72,35.84,31833,0
+TPYP.US,D,20250918,000000,35.94,36.165,35.75,36.05,52165,0
+TPYP.US,D,20250919,000000,36.05,36.09,35.73,35.8658,61378,0
+TPYP.US,D,20250922,000000,35.8,36.03,35.755,35.86,26674,0
+TPYP.US,D,20250923,000000,35.9,36.4477,35.79,36.3577,126198,0
+TPYP.US,D,20250924,000000,36.6479,36.909,36.5688,36.7,41118,0
+TPYP.US,D,20250925,000000,36.4269,36.4816,36.21,36.36,27913,0
+TPYP.US,D,20250926,000000,36.75,36.9245,36.48,36.53,60197,0
+TPYP.US,D,20250929,000000,36.3618,36.49,36.1203,36.38,34927,0
+TPYP.US,D,20250930,000000,36.29,36.58,36.19,36.45,21679,0
+TPYP.US,D,20251001,000000,36.48,36.48,36.2774,36.28,27441,0
+TPYP.US,D,20251002,000000,36.52,36.6071,36.06,36.14,22326,0
+TPYP.US,D,20251003,000000,36.24,36.59,36.1109,36.414,216796,0
+TPYP.US,D,20251006,000000,36.37,36.47,36.17,36.17,15964,0
+TPYP.US,D,20251007,000000,36.2,36.31,36.005,36.214,24961,0
+TPYP.US,D,20251008,000000,36.11,36.2905,35.988,36.23,32246,0
+TPYP.US,D,20251009,000000,36.32,36.32,35.53,35.54,26948,0
+TPYP.US,D,20251010,000000,35.64,35.72,35.02,35.04,28826,0
+TPYP.US,D,20251013,000000,35.03,35.24,35,35.17,35488,0
+TPYP.US,D,20251014,000000,34.81,35.12,34.797,35,38678,0
+TPYP.US,D,20251015,000000,35.36,35.5713,35.1001,35.2,38010,0
+TPYP.US,D,20251016,000000,35.175,35.25,34.665,34.71,41684,0
+TPYP.US,D,20251017,000000,34.755,34.8,34.5756,34.78,197302,0
+TPYP.US,D,20251020,000000,35.1,35.14,34.92,35.11,32071,0
+TPYP.US,D,20251021,000000,35.0613,35.1355,34.88,35.0295,29583,0
+TPYP.US,D,20251022,000000,35.18,35.45,34.9374,35.34,22107,0
+TPYP.US,D,20251023,000000,35.47,35.54,34.9445,34.98,21502,0
+TPYP.US,D,20251024,000000,34.86,35.05,34.57,34.6441,83999,0
+TPYP.US,D,20251027,000000,34.65,34.8,34.5734,34.7846,20965,0
+TPYP.US,D,20251028,000000,34.565,34.73,34.55,34.605,45129,0
+TPYP.US,D,20251029,000000,34.625,34.63,34.1,34.2,26552,0
+TPYP.US,D,20251030,000000,34.16,34.48,34.05,34.23,31862,0
+TPYP.US,D,20251031,000000,34.0681,34.35,34.03,34.3121,24906,0
+TPYP.US,D,20251103,000000,34,34.44,33.94,34.39,43603,0
+TPYP.US,D,20251104,000000,34.01,34.159,34,34.05,39011,0
+TPYP.US,D,20251105,000000,34.1688,34.43,34,34.27,72509,0
+TPYP.US,D,20251106,000000,34.55,34.68,34.26,34.59,67839,0
+TPYP.US,D,20251107,000000,34.35,34.965,34.3,34.965,30826,0
+TPYP.US,D,20251110,000000,35.07,35.31,34.885,35.26,34408,0
+TPYP.US,D,20251111,000000,35.22,35.5,35.19,35.44,28780,0
+TPYP.US,D,20251112,000000,35.525,35.6035,35.39,35.54,30313,0
+TPYP.US,D,20251113,000000,35.56,35.58,35.2211,35.34,43111,0
+TPYP.US,D,20251114,000000,35.27,35.88,35.15,35.81,43091,0
+TPYP.US,D,20251117,000000,35.705,35.83,35.41,35.43,59430,0
+TPYP.US,D,20251118,000000,35.47,35.64,35.3712,35.485,33016,0
+TPYP.US,D,20251119,000000,35.1,35.5399,35.1,35.47,30902,0
+TPYP.US,D,20251120,000000,35.7,35.9238,35.31,35.37,24448,0
+TPYP.US,D,20251121,000000,35.286,35.5599,35.162,35.42,32901,0
+TPYP.US,D,20251124,000000,35.14,35.39,35.14,35.3616,53146,0
+TPYP.US,D,20251125,000000,35.2599,35.4025,35.11,35.3242,17938,0
+TPYP.US,D,20251126,000000,35.5,35.81,35.4,35.665,19038,0
+TPYP.US,D,20251128,000000,35.79,36.1449,35.71,36.0142,9447,0
+TPYP.US,D,20251201,000000,36.06,36.2099,36.02,36.0797,25502,0
+TPYP.US,D,20251202,000000,35.99,36.07,35.57,35.57,19584,0
+TPYP.US,D,20251203,000000,35.8265,35.95,35.7,35.76,91306,0
+TPYP.US,D,20251204,000000,35.971,36.185,35.94,36.14,31231,0
+TPYP.US,D,20251205,000000,36.22,36.32,36.11,36.12,26282,0
+TPYP.US,D,20251208,000000,35.9359,35.9499,35.78,35.79,62094,0
+TPYP.US,D,20251209,000000,35.89,36.09,35.65,35.65,22504,0
+TPYP.US,D,20251210,000000,35.58,35.71,35.26,35.37,22091,0
+TPYP.US,D,20251211,000000,35.26,35.59,35.26,35.495,28607,0
+TPYP.US,D,20251212,000000,35.6794,35.6794,35.37,35.5157,26007,0
+TPYP.US,D,20251215,000000,35.45,35.55,35.29,35.49,35087,0
+TPYP.US,D,20251216,000000,35.2822,35.41,34.8876,34.89,27560,0
+TPYP.US,D,20251217,000000,35,35.3072,34.985,35.2,39852,0
+TPYP.US,D,20251218,000000,35.08,35.39,35.0001,35.07,39684,0
+TPYP.US,D,20251219,000000,35.3153,35.3153,34.96,34.9783,42622,0
+TPYP.US,D,20251222,000000,35.07,35.2425,34.97,35.2101,27276,0
+TPYP.US,D,20251223,000000,35.3,35.6317,35.23,35.56,28457,0
+TPYP.US,D,20251224,000000,35.43,35.76,35.43,35.65,27894,0
+TPYP.US,D,20251226,000000,35.5475,35.71,35.4273,35.49,21620,0
+TPYP.US,D,20251229,000000,35.5,35.79,35.5,35.61,34130,0
+TPYP.US,D,20251230,000000,35.7709,35.88,35.67,35.79,21275,0
+TPYP.US,D,20251231,000000,35.36,35.41,35.215,35.2939,20126,0
+TPYP.US,D,20260102,000000,35.145,35.84,35.1,35.632,66148,0
+TPYP.US,D,20260105,000000,35.58,35.63,34.72,35.42,46646,0
+TPYP.US,D,20260106,000000,35.32,35.38,34.5983,34.695,31334,0
+TPYP.US,D,20260107,000000,34.704,34.758,34.56,34.62,45548,0
+TPYP.US,D,20260108,000000,34.88,35.08,34.58,34.9141,42624,0
+TPYP.US,D,20260109,000000,35.1587,35.1587,34.84,34.92,110258,0
+TPYP.US,D,20260112,000000,35.0799,35.0799,34.77,34.9103,57515,0
+TPYP.US,D,20260113,000000,35.183,35.48,35.06,35.34,43003,0
+TPYP.US,D,20260114,000000,35.61,35.92,35.45,35.6879,73595,0
+TPYP.US,D,20260115,000000,35.5,35.88,35.49,35.6985,39627,0
+TPYP.US,D,20260116,000000,35.6101,36.19,35.6101,36.17,62794,0
+TPYP.US,D,20260120,000000,36.17,36.27,35.94,35.9785,38027,0
+TPYP.US,D,20260121,000000,36.36,36.4525,36.15,36.31,52875,0
+TPYP.US,D,20260122,000000,36.56,36.755,36.35,36.664,41128,0
+TPYP.US,D,20260123,000000,36.82,36.98,36.7691,36.8317,27478,0
+TPYP.US,D,20260126,000000,37.0229,37.0229,36.6725,36.8281,34350,0
+TPYP.US,D,20260127,000000,37.059,37.245,36.875,37.1952,63695,0
+TPYP.US,D,20260128,000000,37.17,37.6696,37.17,37.565,46137,0
+TPYP.US,D,20260129,000000,38.04,38.14,37.7593,37.8698,72271,0
+TPYP.US,D,20260130,000000,38.4,38.4,37.221,37.8,48111,0
+TPYP.US,D,20260202,000000,37.45,37.6238,37.315,37.36,59585,0
+TPYP.US,D,20260203,000000,37.57,38.11,37.54,38.1073,54086,0
+TPYP.US,D,20260204,000000,38.25,38.4,37.915,38.2665,50051,0
+TPYP.US,D,20260205,000000,38.23,38.47,38.07,38.456,91704,0
+TPYP.US,D,20260206,000000,38.75,38.86,38.59,38.67,45385,0
+TPYP.US,D,20260209,000000,38.84,39.02,38.57,38.9974,55951,0
+TPYP.US,D,20260210,000000,39.14,39.3,38.9701,39.18,38832,0
+TPYP.US,D,20260211,000000,39.5599,39.78,39.4,39.7001,44573,0
+TPYP.US,D,20260212,000000,40.026,40.16,39.73,39.85,58040,0
+TPYP.US,D,20260213,000000,40.11,40.75,40.11,40.655,70667,0
+TPYP.US,D,20260217,000000,40.5,40.66,40.07,40.36,56482,0
+TPYP.US,D,20260218,000000,40.5651,40.6,40.295,40.39,55278,0
diff --git a/daily/us/nyse etfs/2/trfk.us.txt b/daily/us/nyse etfs/2/trfk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25c8e7556fd5a52df4e3412e5b93770b30d09fca
--- /dev/null
+++ b/daily/us/nyse etfs/2/trfk.us.txt	
@@ -0,0 +1,924 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRFK.US,D,20220613,000000,23.128,23.128,22.6381,22.6381,500.90862,0
+TRFK.US,D,20220615,000000,23.1846,23.1846,23.1846,23.1846,1.00181724,0
+TRFK.US,D,20220616,000000,22.0537,22.0537,22.0537,22.0537,1.00181724,0
+TRFK.US,D,20220617,000000,22.4157,22.4157,22.4157,22.4157,1.00181724,0
+TRFK.US,D,20220621,000000,22.9377,22.9377,22.9377,22.9377,1.00181724,0
+TRFK.US,D,20220622,000000,22.8701,22.8701,22.8701,22.8701,1.00181724,0
+TRFK.US,D,20220623,000000,23.134,23.134,23.134,23.134,1.00181724,0
+TRFK.US,D,20220624,000000,24.0039,24.0039,24.0039,24.0039,1.00181724,0
+TRFK.US,D,20220627,000000,23.7957,23.7957,23.7957,23.7957,1.00181724,0
+TRFK.US,D,20220628,000000,23.1283,23.1283,23.1283,23.1283,2.00363448,0
+TRFK.US,D,20220629,000000,22.8879,22.8879,22.8879,22.8879,2.00363448,0
+TRFK.US,D,20220630,000000,22.5078,22.5078,22.5078,22.5078,2.00363448,0
+TRFK.US,D,20220701,000000,22.5311,22.5311,22.5311,22.5311,2.00363448,0
+TRFK.US,D,20220705,000000,22.9432,22.9432,22.9432,22.9432,10.0181724,0
+TRFK.US,D,20220706,000000,23.0348,23.0348,23.0348,23.0348,10.0181724,0
+TRFK.US,D,20220707,000000,23.6884,23.6884,23.6884,23.6884,10.0181724,0
+TRFK.US,D,20220708,000000,23.7132,23.7132,23.7132,23.7132,10.0181724,0
+TRFK.US,D,20220711,000000,23.1882,23.1882,23.1882,23.1882,10.0181724,0
+TRFK.US,D,20220712,000000,22.7424,22.7424,22.7424,22.7424,10.0181724,0
+TRFK.US,D,20220713,000000,22.8086,22.8086,22.8086,22.8086,10.0181724,0
+TRFK.US,D,20220714,000000,22.5999,22.5999,22.5999,22.5999,10.0181724,0
+TRFK.US,D,20220715,000000,23.0888,23.0888,23.0888,23.0888,10.0181724,0
+TRFK.US,D,20220718,000000,23.0661,23.0661,23.0661,23.0661,141.25623084,0
+TRFK.US,D,20220719,000000,23.8193,23.8193,23.8193,23.8193,10.0181724,0
+TRFK.US,D,20220720,000000,24.3657,24.3657,24.348,24.348,132.23987568,0
+TRFK.US,D,20220721,000000,24.7578,24.7578,24.7578,24.7578,10.0181724,0
+TRFK.US,D,20220722,000000,24.0204,24.1283,24.0204,24.1283,404.73416496,0
+TRFK.US,D,20220725,000000,23.9007,23.9691,23.9007,23.9691,829.50467472,0
+TRFK.US,D,20220726,000000,23.396,23.396,23.396,23.396,1.00181724,0
+TRFK.US,D,20220727,000000,24.2749,24.2749,24.2749,24.2749,1.00181724,0
+TRFK.US,D,20220728,000000,24.6839,24.7051,24.6259,24.6259,500.90862,0
+TRFK.US,D,20220729,000000,24.7151,24.7615,24.7051,24.7615,318.57788232,0
+TRFK.US,D,20220801,000000,24.8989,24.9347,24.8989,24.9347,1132.0534812,0
+TRFK.US,D,20220802,000000,25.2074,25.2074,24.9208,24.9208,393.71417532,0
+TRFK.US,D,20220803,000000,25.0694,25.5166,25.0694,25.5166,325.590603,0
+TRFK.US,D,20220804,000000,25.4179,25.4179,25.4179,25.4179,26.04724824,0
+TRFK.US,D,20220805,000000,25.3927,25.4461,25.3927,25.4461,277.50337548,0
+TRFK.US,D,20220808,000000,25.2635,25.2635,25.2635,25.2635,15.0272586,0
+TRFK.US,D,20220809,000000,24.5721,24.7113,24.5721,24.7113,439.79776836,0
+TRFK.US,D,20220810,000000,25.5676,25.6975,25.5676,25.6975,784.42289892,0
+TRFK.US,D,20220811,000000,25.7123,25.7482,25.4942,25.4942,909.65005392,0
+TRFK.US,D,20220812,000000,25.6733,25.9684,25.6733,25.9684,6922.5571284,0
+TRFK.US,D,20220815,000000,26.0468,26.1315,26.0468,26.0965,299.54335476,0
+TRFK.US,D,20220816,000000,25.9329,25.9834,25.9229,25.9834,511.92860964,0
+TRFK.US,D,20220817,000000,25.6833,25.6833,25.5174,25.5174,310.5633444,0
+TRFK.US,D,20220818,000000,25.6424,26.0026,25.6424,25.9317,950.72456076,0
+TRFK.US,D,20220819,000000,25.2741,25.2832,25.2741,25.2832,141.25623084,0
+TRFK.US,D,20220822,000000,24.684,24.684,24.5467,24.5467,102.18535848,0
+TRFK.US,D,20220823,000000,24.785,24.785,24.7093,24.7093,104.18899296,0
+TRFK.US,D,20220824,000000,24.7651,24.8244,24.7651,24.8244,467.84865108,0
+TRFK.US,D,20220825,000000,25.6072,25.6072,25.6072,25.6072,94.17082056,0
+TRFK.US,D,20220826,000000,24.602,24.602,24.602,24.602,15.0272586,0
+TRFK.US,D,20220829,000000,24.226,24.226,24.1761,24.218,488.88681312,0
+TRFK.US,D,20220830,000000,23.9665,23.9665,23.9665,23.9665,21.03816204,0
+TRFK.US,D,20220831,000000,23.7241,23.7241,23.7241,23.7241,20.0363448,0
+TRFK.US,D,20220901,000000,22.5791,22.9872,22.549,22.9872,869.57736432,0
+TRFK.US,D,20220902,000000,22.8434,22.8434,22.8434,22.8434,3.00545172,0
+TRFK.US,D,20220906,000000,22.6511,22.6511,22.6511,22.6511,9.01635516,0
+TRFK.US,D,20220907,000000,23.069,23.069,23.069,23.069,1.00181724,0
+TRFK.US,D,20220908,000000,23.3693,23.3693,23.3693,23.3693,1.00181724,0
+TRFK.US,D,20220909,000000,24.0578,24.0578,24.0578,24.0578,1.00181724,0
+TRFK.US,D,20220912,000000,24.367,24.367,24.367,24.367,1.00181724,0
+TRFK.US,D,20220913,000000,22.5791,23.0888,22.5791,23.0888,55.0999482,0
+TRFK.US,D,20220914,000000,22.9966,23.1188,22.9966,23.1188,225.408879,0
+TRFK.US,D,20220915,000000,22.7607,22.7607,22.7607,22.7607,5.0090862,0
+TRFK.US,D,20220916,000000,22.4624,22.4624,22.4624,22.4624,48.08722752,0
+TRFK.US,D,20220919,000000,22.4091,22.582,22.4091,22.582,261.47429964,0
+TRFK.US,D,20220920,000000,22.2292,22.2292,22.2292,22.2292,2.00363448,0
+TRFK.US,D,20220921,000000,22.0114,22.0114,22.0114,22.0114,1.00181724,0
+TRFK.US,D,20220922,000000,21.96,21.96,21.3965,21.3965,290,0
+TRFK.US,D,20220923,000000,20.9223,20.9942,20.9223,20.9942,612,0
+TRFK.US,D,20220926,000000,20.7732,20.7732,20.7732,20.7732,1,0
+TRFK.US,D,20220927,000000,20.9123,20.9123,20.9123,20.9123,1,0
+TRFK.US,D,20220928,000000,21.38,21.38,21.38,21.38,5,0
+TRFK.US,D,20220929,000000,20.8499,20.8499,20.8499,20.8499,1,0
+TRFK.US,D,20220930,000000,21.0311,21.0311,20.6985,20.6985,320,0
+TRFK.US,D,20221003,000000,21.2948,21.2948,21.2948,21.2948,1,0
+TRFK.US,D,20221004,000000,22.1186,22.1186,22.1186,22.1186,1,0
+TRFK.US,D,20221005,000000,22.2062,22.2062,22.2062,22.2062,1,0
+TRFK.US,D,20221006,000000,22.0891,22.0891,22.0891,22.0891,10,0
+TRFK.US,D,20221007,000000,21.0109,21.0109,21.0109,21.0109,15,0
+TRFK.US,D,20221010,000000,20.709,20.709,20.3954,20.3954,100,0
+TRFK.US,D,20221011,000000,20.0663,20.0663,20.0663,20.0663,1,0
+TRFK.US,D,20221012,000000,20.0352,20.0352,20.0352,20.0352,1,0
+TRFK.US,D,20221013,000000,20.41,20.41,20.41,20.41,1,0
+TRFK.US,D,20221014,000000,19.8343,19.8343,19.8343,19.8343,1,0
+TRFK.US,D,20221017,000000,20.5555,20.5555,20.5555,20.5555,1,0
+TRFK.US,D,20221018,000000,20.796,20.796,20.796,20.796,1,0
+TRFK.US,D,20221019,000000,20.6341,20.6341,20.6341,20.6341,1,0
+TRFK.US,D,20221020,000000,20.6227,20.6227,20.6227,20.6227,1,0
+TRFK.US,D,20221021,000000,21.1309,21.1309,21.1309,21.1309,1,0
+TRFK.US,D,20221024,000000,21.2993,21.2993,21.2993,21.2993,1,0
+TRFK.US,D,20221025,000000,21.921,21.921,21.921,21.921,1,0
+TRFK.US,D,20221026,000000,21.6703,21.6703,21.6703,21.6703,75,0
+TRFK.US,D,20221027,000000,21.8477,21.8477,21.7014,21.7014,1100,0
+TRFK.US,D,20221028,000000,21.79,22.2607,21.75,22.2607,1200,0
+TRFK.US,D,20221031,000000,22.0366,22.0366,22.0366,22.0366,90,0
+TRFK.US,D,20221101,000000,22.0888,22.0888,22.05,22.05,800,0
+TRFK.US,D,20221102,000000,21.3111,21.3111,21.3111,21.3111,90,0
+TRFK.US,D,20221103,000000,21.0101,21.0101,20.9211,20.9211,287,0
+TRFK.US,D,20221104,000000,21.1697,21.1697,21.1697,21.1697,72,0
+TRFK.US,D,20221107,000000,21.44,21.44,21.3113,21.3113,300,0
+TRFK.US,D,20221108,000000,21.6175,21.6175,21.6175,21.6175,90,0
+TRFK.US,D,20221109,000000,21.125,21.125,21.0046,21.0046,100,0
+TRFK.US,D,20221110,000000,22.6751,22.6751,22.6751,22.6751,90,0
+TRFK.US,D,20221111,000000,23.2611,23.2611,23.2611,23.2611,90,0
+TRFK.US,D,20221114,000000,23.095,23.095,23.095,23.095,90,0
+TRFK.US,D,20221115,000000,23.5201,23.5201,23.5069,23.5069,300,0
+TRFK.US,D,20221116,000000,22.9103,22.9103,22.9103,22.9103,105,0
+TRFK.US,D,20221117,000000,22.829,22.829,22.829,22.829,80,0
+TRFK.US,D,20221118,000000,22.9912,22.9912,22.9912,22.9912,80,0
+TRFK.US,D,20221121,000000,22.7701,22.8234,22.7701,22.8234,224,0
+TRFK.US,D,20221122,000000,23.185,23.185,23.185,23.185,54,0
+TRFK.US,D,20221123,000000,23.4543,23.4543,23.4543,23.4543,80,0
+TRFK.US,D,20221125,000000,23.3673,23.3673,23.3673,23.3673,80,0
+TRFK.US,D,20221128,000000,22.9516,22.9516,22.9516,22.9516,63,0
+TRFK.US,D,20221129,000000,22.8408,22.8408,22.8408,22.8408,2,0
+TRFK.US,D,20221130,000000,23.5822,23.5822,23.5822,23.5822,5,0
+TRFK.US,D,20221201,000000,24.0252,24.0252,24.0252,24.0252,75,0
+TRFK.US,D,20221202,000000,23.6564,23.6564,23.6564,23.6564,25,0
+TRFK.US,D,20221205,000000,23.1097,23.1097,23.1097,23.1097,25,0
+TRFK.US,D,20221206,000000,22.6926,22.6926,22.6926,22.6926,25,0
+TRFK.US,D,20221207,000000,22.6735,22.6735,22.6735,22.6735,25,0
+TRFK.US,D,20221208,000000,23.1601,23.1601,23.1601,23.1601,25,0
+TRFK.US,D,20221209,000000,23.1023,23.1023,23.1023,23.1023,25,0
+TRFK.US,D,20221212,000000,23.5909,23.5909,23.5909,23.5909,25,0
+TRFK.US,D,20221213,000000,24.94,24.94,23.9265,23.9265,921,0
+TRFK.US,D,20221214,000000,23.7835,23.7835,23.7835,23.7835,1,0
+TRFK.US,D,20221215,000000,22.9224,22.9224,22.9224,22.9224,25,0
+TRFK.US,D,20221216,000000,22.6542,22.6542,22.6542,22.6542,8,0
+TRFK.US,D,20221219,000000,22.3475,22.3475,22.3475,22.3475,25,0
+TRFK.US,D,20221220,000000,22.3722,22.3722,22.3722,22.3722,25,0
+TRFK.US,D,20221221,000000,22.6557,22.6557,22.6557,22.6557,5,0
+TRFK.US,D,20221222,000000,21.969,22.0161,21.969,22.0161,235,0
+TRFK.US,D,20221223,000000,21.9757,21.9757,21.9757,21.9757,25,0
+TRFK.US,D,20221227,000000,21.7438,21.7438,21.7438,21.7438,42,0
+TRFK.US,D,20221228,000000,21.5177,21.5177,21.5177,21.5177,25,0
+TRFK.US,D,20221229,000000,22.0991,22.0991,22.0991,22.0991,76,0
+TRFK.US,D,20221230,000000,22.0717,22.0717,22.0717,22.0717,3,0
+TRFK.US,D,20230103,000000,21.9689,21.9689,21.9689,21.9689,3,0
+TRFK.US,D,20230104,000000,22.24,22.2401,22.0758,22.0758,1000,0
+TRFK.US,D,20230105,000000,21.5911,21.5911,21.5911,21.5911,2,0
+TRFK.US,D,20230106,000000,22.2228,22.2228,22.2228,22.2228,2,0
+TRFK.US,D,20230109,000000,22.4801,22.4801,22.4801,22.4801,37,0
+TRFK.US,D,20230110,000000,22.6129,22.6129,22.6129,22.6129,37,0
+TRFK.US,D,20230111,000000,22.7964,22.7964,22.7964,22.7964,37,0
+TRFK.US,D,20230112,000000,23.007,23.007,23.007,23.007,37,0
+TRFK.US,D,20230113,000000,23.1046,23.1046,23.1046,23.1046,1,0
+TRFK.US,D,20230117,000000,23.1,23.2832,23.1,23.2832,307,0
+TRFK.US,D,20230118,000000,22.9289,22.9289,22.9289,22.9289,1,0
+TRFK.US,D,20230119,000000,22.75,22.75,22.485,22.485,150,0
+TRFK.US,D,20230120,000000,23.0239,23.0239,23.0239,23.0239,1,0
+TRFK.US,D,20230123,000000,23.68,23.7701,23.68,23.7701,317,0
+TRFK.US,D,20230124,000000,23.715,23.715,23.715,23.715,2,0
+TRFK.US,D,20230125,000000,23.6791,23.6791,23.6791,23.6791,1,0
+TRFK.US,D,20230126,000000,24.1668,24.1668,24.1668,24.1668,1,0
+TRFK.US,D,20230127,000000,24.2392,24.2392,24.2392,24.2392,38,0
+TRFK.US,D,20230130,000000,23.9089,23.9089,23.6968,23.6968,107,0
+TRFK.US,D,20230131,000000,23.9799,24.0221,23.9799,24.0221,101,0
+TRFK.US,D,20230201,000000,24.765,24.9,24.765,24.8833,2206,0
+TRFK.US,D,20230202,000000,25.42,25.4508,25.4,25.4508,248,0
+TRFK.US,D,20230203,000000,24.9721,24.9721,24.9721,24.9721,11,0
+TRFK.US,D,20230206,000000,24.5784,24.5784,24.5784,24.5784,8,0
+TRFK.US,D,20230207,000000,24.8987,25.1188,24.8987,25.1188,601,0
+TRFK.US,D,20230208,000000,25.05,25.065,25.0148,25.0148,398,0
+TRFK.US,D,20230209,000000,24.9747,24.9747,24.9747,24.9747,8,0
+TRFK.US,D,20230210,000000,24.7008,24.7008,24.7008,24.7008,33,0
+TRFK.US,D,20230213,000000,25.0572,25.0572,25.0572,25.0572,2,0
+TRFK.US,D,20230214,000000,25.05,25.5172,25.05,25.5172,11,0
+TRFK.US,D,20230215,000000,25.6729,25.6729,25.6729,25.6729,4,0
+TRFK.US,D,20230216,000000,25.429,25.429,25.2359,25.2359,404,0
+TRFK.US,D,20230217,000000,24.8825,24.8825,24.8825,24.8825,8,0
+TRFK.US,D,20230221,000000,24.67,24.67,24.3268,24.3268,301,0
+TRFK.US,D,20230222,000000,24.3481,24.3481,24.3481,24.3481,10,0
+TRFK.US,D,20230223,000000,24.8942,24.8942,24.8942,24.8942,4,0
+TRFK.US,D,20230224,000000,24.4843,24.4843,24.4843,24.4843,48,0
+TRFK.US,D,20230227,000000,24.6555,24.6555,24.6555,24.6555,31,0
+TRFK.US,D,20230228,000000,24.672,24.672,24.672,24.672,31,0
+TRFK.US,D,20230301,000000,24.67,24.67,24.5542,24.5542,23,0
+TRFK.US,D,20230302,000000,24.707,24.707,24.707,24.707,31,0
+TRFK.US,D,20230303,000000,25.2765,25.2765,25.2765,25.2765,108,0
+TRFK.US,D,20230306,000000,25.1812,25.1812,25.1812,25.1812,1,0
+TRFK.US,D,20230307,000000,24.9437,24.9437,24.9437,24.9437,102,0
+TRFK.US,D,20230308,000000,25.2671,25.2671,25.2671,25.2671,2,0
+TRFK.US,D,20230309,000000,25.15,25.15,24.7779,24.7779,101,0
+TRFK.US,D,20230310,000000,24.49,24.49,24.3151,24.3151,637,0
+TRFK.US,D,20230313,000000,24.49,24.49,24.3098,24.3098,62,0
+TRFK.US,D,20230314,000000,24.8895,24.8895,24.8895,24.8895,1,0
+TRFK.US,D,20230315,000000,24.54,24.7149,24.505,24.7149,660,0
+TRFK.US,D,20230316,000000,25.335,25.5217,25.335,25.5217,225,0
+TRFK.US,D,20230317,000000,25.3816,25.3816,25.3816,25.3816,102,0
+TRFK.US,D,20230320,000000,25.5,25.5415,25.5,25.5415,525,0
+TRFK.US,D,20230321,000000,25.8313,25.8313,25.8313,25.8313,102,0
+TRFK.US,D,20230322,000000,25.5431,25.5431,25.5431,25.5431,1,0
+TRFK.US,D,20230323,000000,25.8811,25.8811,25.8811,25.8811,30,0
+TRFK.US,D,20230324,000000,25.6811,25.6811,25.6811,25.6811,50,0
+TRFK.US,D,20230327,000000,25.6991,25.6991,25.6991,25.6991,36,0
+TRFK.US,D,20230328,000000,25.5682,25.5682,25.5682,25.5682,2,0
+TRFK.US,D,20230329,000000,25.9865,25.9865,25.9865,25.9865,123,0
+TRFK.US,D,20230330,000000,26.2,26.2753,26.2,26.2753,403,0
+TRFK.US,D,20230331,000000,26.6097,26.8145,26.6097,26.8145,1569,0
+TRFK.US,D,20230403,000000,26.59,26.77,26.59,26.7566,18957,0
+TRFK.US,D,20230404,000000,26.63,26.63,26.5149,26.5149,312,0
+TRFK.US,D,20230405,000000,26.0503,26.0503,26.0503,26.0503,69,0
+TRFK.US,D,20230406,000000,25.9,25.9,25.9,25.9,187,0
+TRFK.US,D,20230410,000000,26.2222,26.2222,26.2222,26.2222,154,0
+TRFK.US,D,20230411,000000,26.0439,26.0439,26.0439,26.0439,10,0
+TRFK.US,D,20230412,000000,25.9686,25.9686,25.9686,25.9686,90,0
+TRFK.US,D,20230413,000000,26.2241,26.2241,26.2241,26.2241,2,0
+TRFK.US,D,20230414,000000,26.1538,26.1538,26.1538,26.1538,19,0
+TRFK.US,D,20230417,000000,26.05,26.2472,26.05,26.2472,519,0
+TRFK.US,D,20230418,000000,26.3,26.3,26.3,26.3,2,0
+TRFK.US,D,20230419,000000,26.0363,26.0363,26.0363,26.0363,2,0
+TRFK.US,D,20230420,000000,25.7401,25.7401,25.6147,25.6147,253,0
+TRFK.US,D,20230421,000000,25.6796,25.6796,25.6393,25.6393,205,0
+TRFK.US,D,20230424,000000,25.35,25.49,25.35,25.49,648,0
+TRFK.US,D,20230425,000000,25.06,25.06,24.8047,24.8047,356,0
+TRFK.US,D,20230426,000000,25.0116,25.0116,25.0116,25.0116,29,0
+TRFK.US,D,20230427,000000,25.2805,25.2805,25.2805,25.2805,192,0
+TRFK.US,D,20230428,000000,25.45,25.45,25.45,25.45,3,0
+TRFK.US,D,20230501,000000,25.5411,25.64,25.5411,25.5951,1360,0
+TRFK.US,D,20230502,000000,24.9889,24.9889,24.9889,24.9889,35,0
+TRFK.US,D,20230503,000000,25,25,24.7921,24.7921,123,0
+TRFK.US,D,20230504,000000,24.9513,24.9513,24.9513,24.9513,251,0
+TRFK.US,D,20230505,000000,25.5694,25.5694,25.5694,25.5694,26,0
+TRFK.US,D,20230508,000000,25.9651,25.9651,25.9651,25.9651,105,0
+TRFK.US,D,20230509,000000,25.8587,25.8587,25.8587,25.8587,30,0
+TRFK.US,D,20230510,000000,26.28,26.28,26.2105,26.2105,181,0
+TRFK.US,D,20230511,000000,26.0392,26.0392,26.0392,26.0392,47,0
+TRFK.US,D,20230512,000000,26.0054,26.0054,26.0054,26.0054,9,0
+TRFK.US,D,20230515,000000,26.395,26.395,26.395,26.395,122,0
+TRFK.US,D,20230516,000000,26.4741,26.4741,26.3564,26.3564,213,0
+TRFK.US,D,20230517,000000,26.7968,26.7968,26.7968,26.7968,41,0
+TRFK.US,D,20230518,000000,27.235,27.4649,27.235,27.4649,607,0
+TRFK.US,D,20230519,000000,27.4286,27.48,27.3513,27.4439,24877,0
+TRFK.US,D,20230522,000000,27.46,27.5724,27.46,27.5724,1684,0
+TRFK.US,D,20230523,000000,27.4,27.4,27.2743,27.2743,720,0
+TRFK.US,D,20230524,000000,27.13,27.27,27.13,27.2348,985,0
+TRFK.US,D,20230525,000000,28.29,28.5,28.0293,28.3974,16132,0
+TRFK.US,D,20230526,000000,28.57,29.49,28.57,29.4254,14280,0
+TRFK.US,D,20230530,000000,29.98,30.3413,29.71,29.7156,7740,0
+TRFK.US,D,20230531,000000,29.32,29.5382,29.21,29.3917,4734,0
+TRFK.US,D,20230601,000000,29.28,29.7313,29.2,29.5627,5185,0
+TRFK.US,D,20230602,000000,29.83,30.03,29.83,29.9051,1914,0
+TRFK.US,D,20230605,000000,29.82,29.9528,29.8026,29.8923,1092,0
+TRFK.US,D,20230606,000000,29.76,29.975,29.76,29.9557,1506,0
+TRFK.US,D,20230607,000000,30.08,30.1795,29.4336,29.4336,4136,0
+TRFK.US,D,20230608,000000,29.805,29.9,29.7944,29.8522,1658,0
+TRFK.US,D,20230609,000000,30.09,30.09,29.795,29.8839,3455,0
+TRFK.US,D,20230612,000000,30.095,30.6717,30.095,30.6717,2063,0
+TRFK.US,D,20230613,000000,31.05,31.05,30.71,30.9541,4414,0
+TRFK.US,D,20230614,000000,30.93,31.4483,30.905,31.4483,4390,0
+TRFK.US,D,20230615,000000,31.34,31.83,31.295,31.78,4036,0
+TRFK.US,D,20230616,000000,32.05,32.05,31.4968,31.4968,4118,0
+TRFK.US,D,20230620,000000,31.79,31.79,31.04,31.23,3050,0
+TRFK.US,D,20230621,000000,31,31,30.43,30.5802,6543,0
+TRFK.US,D,20230622,000000,30.53,30.7,30.5299,30.6672,7339,0
+TRFK.US,D,20230623,000000,30.28,30.33,30.22,30.2818,1398,0
+TRFK.US,D,20230626,000000,30.58,30.6085,29.9427,29.9427,14114,0
+TRFK.US,D,20230627,000000,30.18,30.7088,30.1799,30.678,3604,0
+TRFK.US,D,20230628,000000,30.6201,30.7793,30.58,30.6857,10963,0
+TRFK.US,D,20230629,000000,30.805,30.87,30.74,30.823,2838,0
+TRFK.US,D,20230630,000000,31.3299,31.35,31.2759,31.2759,925,0
+TRFK.US,D,20230703,000000,31.34,31.45,31.24,31.4421,4731,0
+TRFK.US,D,20230705,000000,31.23,31.25,31.1287,31.1287,1733,0
+TRFK.US,D,20230706,000000,30.7167,30.814,30.7167,30.814,796,0
+TRFK.US,D,20230707,000000,31.078,31.1695,30.8176,30.8176,4697,0
+TRFK.US,D,20230710,000000,30.9794,31.2493,30.9794,31.2493,727,0
+TRFK.US,D,20230711,000000,31.5367,31.5367,31.5367,31.5367,236,0
+TRFK.US,D,20230712,000000,31.607,31.719,31.607,31.6569,4098,0
+TRFK.US,D,20230713,000000,32.3181,32.3181,32.3181,32.3181,91,0
+TRFK.US,D,20230714,000000,32.18,32.215,31.9264,31.9264,1986,0
+TRFK.US,D,20230717,000000,32.1721,32.58,32.1721,32.4865,5068,0
+TRFK.US,D,20230718,000000,32.5,32.83,32.5,32.7426,2518,0
+TRFK.US,D,20230719,000000,32.89,32.9789,32.63,32.7734,1774,0
+TRFK.US,D,20230720,000000,32.16,32.16,31.97,32.0232,993,0
+TRFK.US,D,20230721,000000,31.9604,31.9604,31.9604,31.9604,204,0
+TRFK.US,D,20230724,000000,32.09,32.09,31.94,32.0063,2865,0
+TRFK.US,D,20230725,000000,32.295,32.5892,32.295,32.4382,393,0
+TRFK.US,D,20230726,000000,32.1159,32.1159,31.9,32.0539,660,0
+TRFK.US,D,20230727,000000,32.5102,32.5593,32.04,32.05,2888,0
+TRFK.US,D,20230728,000000,32.47,32.47,32.2322,32.3405,6503,0
+TRFK.US,D,20230731,000000,32.4201,32.4895,32.42,32.4895,1445,0
+TRFK.US,D,20230801,000000,32.56,32.9448,32.56,32.9448,1467,0
+TRFK.US,D,20230802,000000,32.35,32.35,31.53,31.7128,5046,0
+TRFK.US,D,20230803,000000,31.21,31.83,31.21,31.824,1792,0
+TRFK.US,D,20230804,000000,31.72,31.7201,31.39,31.39,778,0
+TRFK.US,D,20230807,000000,31.45,31.5716,31.3812,31.5716,1325,0
+TRFK.US,D,20230808,000000,31.065,31.065,30.81,31.0353,846,0
+TRFK.US,D,20230809,000000,30.565,30.595,30.41,30.4101,4084,0
+TRFK.US,D,20230810,000000,30.61,30.61,30.5218,30.5218,301,0
+TRFK.US,D,20230811,000000,30.3913,30.4496,30.1311,30.244,1974,0
+TRFK.US,D,20230814,000000,29.9,30.8015,29.9,30.8015,5388,0
+TRFK.US,D,20230815,000000,30.88,30.88,30.5709,30.5709,292,0
+TRFK.US,D,20230816,000000,30.598,30.598,30.2456,30.2456,969,0
+TRFK.US,D,20230817,000000,30.26,30.2799,29.995,30.0029,2513,0
+TRFK.US,D,20230818,000000,29.9201,30.085,29.9201,30.0248,962,0
+TRFK.US,D,20230821,000000,30.32,30.9355,30.32,30.9355,4198,0
+TRFK.US,D,20230822,000000,30.85,30.85,30.8255,30.8255,477,0
+TRFK.US,D,20230823,000000,31.2594,31.4599,31.2594,31.3561,510,0
+TRFK.US,D,20230824,000000,31.5967,31.5967,30.6558,30.6558,5384,0
+TRFK.US,D,20230825,000000,30.64,30.889,30.64,30.7991,564,0
+TRFK.US,D,20230828,000000,30.98,30.9999,30.96,30.9723,3775,0
+TRFK.US,D,20230829,000000,31.5802,31.71,31.5802,31.6135,1470,0
+TRFK.US,D,20230830,000000,31.61,31.97,31.61,31.8498,2035,0
+TRFK.US,D,20230831,000000,32.3476,32.395,32.3044,32.38,1007,0
+TRFK.US,D,20230901,000000,32.74,32.74,32.4,32.4103,2050,0
+TRFK.US,D,20230905,000000,32.475,32.475,32.4092,32.4217,1052,0
+TRFK.US,D,20230906,000000,32.2117,32.2943,32.2117,32.2943,700,0
+TRFK.US,D,20230907,000000,31.75,32.0563,31.75,32.0563,1435,0
+TRFK.US,D,20230908,000000,32.1999,32.1999,32.1147,32.1147,2637,0
+TRFK.US,D,20230911,000000,32.32,32.35,32.2958,32.2958,1205,0
+TRFK.US,D,20230912,000000,31.99,32.06,31.8679,31.8679,2941,0
+TRFK.US,D,20230913,000000,31.84,32.04,31.77,31.8675,998,0
+TRFK.US,D,20230914,000000,31.9813,32.0249,31.9803,32.0249,539,0
+TRFK.US,D,20230915,000000,31.4499,31.4499,31.4303,31.4303,507,0
+TRFK.US,D,20230918,000000,31.13,31.4291,31.13,31.4291,422,0
+TRFK.US,D,20230919,000000,31.23,31.268,31.23,31.268,310,0
+TRFK.US,D,20230920,000000,31.38,31.38,30.9544,30.9544,2507,0
+TRFK.US,D,20230921,000000,30.44,30.4401,30.2216,30.2216,7056,0
+TRFK.US,D,20230922,000000,30.37,30.4332,30.35,30.4332,1731,0
+TRFK.US,D,20230925,000000,30.34,30.4582,30.34,30.4582,780,0
+TRFK.US,D,20230926,000000,30.0643,30.0643,30.0643,30.0643,189,0
+TRFK.US,D,20230927,000000,30.335,30.3899,30.335,30.3899,207,0
+TRFK.US,D,20230928,000000,30.3,30.8413,30.3,30.8413,1177,0
+TRFK.US,D,20230929,000000,31,31,30.9238,30.9238,518,0
+TRFK.US,D,20231002,000000,31.1,31.1,31.0808,31.0808,205,0
+TRFK.US,D,20231003,000000,30.37,30.5,30.37,30.4903,309,0
+TRFK.US,D,20231004,000000,30.69,30.7702,30.69,30.7702,369,0
+TRFK.US,D,20231005,000000,30.53,30.7699,30.5,30.7579,1712,0
+TRFK.US,D,20231006,000000,30.41,31.5207,30.41,31.5207,489,0
+TRFK.US,D,20231009,000000,31.5,31.6623,31.3881,31.6623,2153,0
+TRFK.US,D,20231010,000000,31.75,32.12,31.75,31.8891,1393,0
+TRFK.US,D,20231011,000000,32.1694,32.1694,31.8945,32.1182,1856,0
+TRFK.US,D,20231012,000000,32.2,32.48,32.11,32.1549,3332,0
+TRFK.US,D,20231013,000000,31.989,31.989,31.5602,31.5602,178,0
+TRFK.US,D,20231016,000000,31.66,32.16,31.66,32.1372,1697,0
+TRFK.US,D,20231017,000000,31.6896,31.78,31.6619,31.6619,348,0
+TRFK.US,D,20231018,000000,31.34,31.34,31.1823,31.1823,1018,0
+TRFK.US,D,20231019,000000,30.67,30.74,30.66,30.6648,626,0
+TRFK.US,D,20231020,000000,30.04,30.0728,30.04,30.0728,175,0
+TRFK.US,D,20231023,000000,29.95,30.23,29.95,30.1172,621,0
+TRFK.US,D,20231024,000000,30.35,30.5475,30.35,30.5475,1636,0
+TRFK.US,D,20231025,000000,30,30,29.6046,29.6046,327,0
+TRFK.US,D,20231026,000000,28.96,29.1485,28.96,29.0426,822,0
+TRFK.US,D,20231027,000000,29.2768,29.2803,29.24,29.2803,535,0
+TRFK.US,D,20231030,000000,29.55,29.55,29.4536,29.4536,818,0
+TRFK.US,D,20231031,000000,29.9038,29.9038,29.9038,29.9038,471,0
+TRFK.US,D,20231101,000000,29.87,30.3588,29.87,30.3588,861,0
+TRFK.US,D,20231102,000000,30.8285,30.8285,30.59,30.6319,583,0
+TRFK.US,D,20231103,000000,30.92,31.1394,30.8501,31.1394,504,0
+TRFK.US,D,20231106,000000,31.21,31.26,31.0142,31.0142,739,0
+TRFK.US,D,20231107,000000,31.5581,31.5581,31.5581,31.5581,293,0
+TRFK.US,D,20231108,000000,31.7199,31.7199,31.5999,31.6005,596,0
+TRFK.US,D,20231109,000000,31.5472,31.5472,31.5472,31.5472,218,0
+TRFK.US,D,20231110,000000,31.76,32.31,31.76,32.2719,1348,0
+TRFK.US,D,20231113,000000,32.2706,32.2706,32.2408,32.2408,662,0
+TRFK.US,D,20231114,000000,32.98,33.1388,32.98,33.1388,627,0
+TRFK.US,D,20231115,000000,33.2525,33.32,33.025,33.025,2130,0
+TRFK.US,D,20231116,000000,32.53,32.7239,32.53,32.7222,889,0
+TRFK.US,D,20231117,000000,32.9386,33.0699,32.8599,32.9932,1902,0
+TRFK.US,D,20231120,000000,33.2594,33.4901,33.2594,33.4901,1235,0
+TRFK.US,D,20231121,000000,33.909,33.909,33.6407,33.6407,848,0
+TRFK.US,D,20231122,000000,33.84,34,33.7779,33.7779,1265,0
+TRFK.US,D,20231124,000000,35,37.82,33.625,33.683,6109,0
+TRFK.US,D,20231127,000000,33.609,33.609,33.4215,33.4215,655,0
+TRFK.US,D,20231128,000000,33.2,33.4287,33.2,33.3329,2436,0
+TRFK.US,D,20231129,000000,33.92,34.03,33.8703,33.8703,1449,0
+TRFK.US,D,20231130,000000,33.99,33.99,33.8107,33.8107,2181,0
+TRFK.US,D,20231201,000000,33.67,34.0541,33.67,34.0541,1548,0
+TRFK.US,D,20231204,000000,33.72,33.7344,33.39,33.7344,1275,0
+TRFK.US,D,20231205,000000,33.42,33.7435,33.42,33.7435,1238,0
+TRFK.US,D,20231206,000000,33.795,33.795,33.4264,33.4264,5984,0
+TRFK.US,D,20231207,000000,33.73,33.916,33.73,33.916,765,0
+TRFK.US,D,20231208,000000,34.074,34.41,34.074,34.3591,1320,0
+TRFK.US,D,20231211,000000,34.86,35.0142,34.8,34.9977,3205,0
+TRFK.US,D,20231212,000000,34.93,35.41,34.91,35.3721,7255,0
+TRFK.US,D,20231213,000000,35.34,35.83,35.34,35.7759,4387,0
+TRFK.US,D,20231214,000000,36,36.32,35.85,36.0882,4282,0
+TRFK.US,D,20231215,000000,36.44,36.53,36.24,36.39,4577,0
+TRFK.US,D,20231218,000000,36.37,36.6436,36.34,36.5797,5072,0
+TRFK.US,D,20231219,000000,36.73,36.73,36.56,36.6676,2587,0
+TRFK.US,D,20231220,000000,36.56,36.73,36.0199,36.0199,6352,0
+TRFK.US,D,20231221,000000,36.35,36.5092,36.25,36.5009,2486,0
+TRFK.US,D,20231222,000000,36.62,36.6609,36.49,36.567,6651,0
+TRFK.US,D,20231226,000000,36.7,37,36.69,36.9899,9230,0
+TRFK.US,D,20231227,000000,37.07,37.08,36.88,36.9378,11664,0
+TRFK.US,D,20231228,000000,37.26,37.26,36.8,36.9278,6275,0
+TRFK.US,D,20231229,000000,37.07,37.07,36.58,36.6934,6358,0
+TRFK.US,D,20240102,000000,36.34,36.34,35.7,35.8262,5928,0
+TRFK.US,D,20240103,000000,35.4,35.55,35.2849,35.2849,4630,0
+TRFK.US,D,20240104,000000,35.26,35.52,35.26,35.2882,1301,0
+TRFK.US,D,20240105,000000,35.64,35.64,35.4,35.4303,2601,0
+TRFK.US,D,20240108,000000,35.57,36.5696,35.57,36.5696,3523,0
+TRFK.US,D,20240109,000000,36.36,36.95,36.36,36.83,2406,0
+TRFK.US,D,20240110,000000,36.96,37.25,36.8699,37.2161,69835,0
+TRFK.US,D,20240111,000000,37.5032,37.58,36.9905,37.4788,5661,0
+TRFK.US,D,20240112,000000,37.58,37.6399,37.455,37.4644,3732,0
+TRFK.US,D,20240116,000000,37.45,37.9,37.4399,37.6866,9281,0
+TRFK.US,D,20240117,000000,37.43,37.4771,37.0395,37.4771,4982,0
+TRFK.US,D,20240118,000000,37.84,38.0695,37.66,38.0336,14458,0
+TRFK.US,D,20240119,000000,38.38,39.0999,38.29,39.07,14776,0
+TRFK.US,D,20240122,000000,39.62,39.77,39.33,39.517,30137,0
+TRFK.US,D,20240123,000000,39.61,39.64,39.3399,39.6361,30788,0
+TRFK.US,D,20240124,000000,40.05,40.45,39.82,39.91,26808,0
+TRFK.US,D,20240125,000000,40.66,40.66,39.74,39.97,54696,0
+TRFK.US,D,20240126,000000,39.53,39.7499,39.31,39.477,72813,0
+TRFK.US,D,20240129,000000,39.62,40.14,39.53,40.1337,33537,0
+TRFK.US,D,20240130,000000,40.16,40.16,39.77,39.9474,13674,0
+TRFK.US,D,20240131,000000,39.23,39.37,38.81,38.81,68438,0
+TRFK.US,D,20240201,000000,39.05,39.53,39.05,39.4972,12660,0
+TRFK.US,D,20240202,000000,39.91,40.45,39.74,40.33,21957,0
+TRFK.US,D,20240205,000000,40.4,40.5989,40,40.5147,90528,0
+TRFK.US,D,20240206,000000,40.72,40.72,39.6623,40.2155,20945,0
+TRFK.US,D,20240207,000000,40.72,41.14,40.605,41.118,22825,0
+TRFK.US,D,20240208,000000,41.15,41.66,41.12,41.4555,10033,0
+TRFK.US,D,20240209,000000,41.77,42.41,41.77,42.355,19921,0
+TRFK.US,D,20240212,000000,42.44,42.64,42.05,42.1196,18766,0
+TRFK.US,D,20240213,000000,40.85,41.63,40.44,41.39,77313,0
+TRFK.US,D,20240214,000000,41.895,42.2554,41.73,42.2541,10130,0
+TRFK.US,D,20240215,000000,42.52,42.52,41.98,42.2287,23549,0
+TRFK.US,D,20240216,000000,42.23,42.295,41.4707,41.4707,48581,0
+TRFK.US,D,20240220,000000,41.17,41.17,40.06,40.7094,30814,0
+TRFK.US,D,20240221,000000,39.47,39.66,39.07,39.4551,29263,0
+TRFK.US,D,20240222,000000,41.02,41.8474,40.76,41.7313,49302,0
+TRFK.US,D,20240223,000000,42.01,42.208,41.405,41.6559,22623,0
+TRFK.US,D,20240226,000000,41.88,42.3,41.75,41.96,24655,0
+TRFK.US,D,20240227,000000,42.13,42.2792,41.96,42.1,10783,0
+TRFK.US,D,20240228,000000,42.94,42.94,41.61,41.9,62877,0
+TRFK.US,D,20240229,000000,42,42.68,42,42.68,8981,0
+TRFK.US,D,20240301,000000,42.81,43.43,42.76,43.36,13378,0
+TRFK.US,D,20240304,000000,43.92,44.5153,43.7124,44.02,21276,0
+TRFK.US,D,20240305,000000,43.54,43.54,42.69,43.06,16497,0
+TRFK.US,D,20240306,000000,44.4,44.4,43.775,43.98,11527,0
+TRFK.US,D,20240307,000000,44.41,44.62,43.975,44.5998,26450,0
+TRFK.US,D,20240308,000000,44.79,45.28,43.2807,43.4897,18651,0
+TRFK.US,D,20240311,000000,43.09,43.3499,42.67,42.99,7493,0
+TRFK.US,D,20240312,000000,43.52,43.9,43.01,43.83,11214,0
+TRFK.US,D,20240313,000000,43.62,43.6706,43.22,43.54,13049,0
+TRFK.US,D,20240314,000000,43.37,43.51,42.58,42.79,12043,0
+TRFK.US,D,20240315,000000,42.43,42.72,42.42,42.42,3530,0
+TRFK.US,D,20240318,000000,43.08,43.08,42.18,42.39,14217,0
+TRFK.US,D,20240319,000000,41.76,42.215,41.32,42.09,8360,0
+TRFK.US,D,20240320,000000,42.28,42.74,42.06,42.64,6603,0
+TRFK.US,D,20240321,000000,43.61,43.8299,43.26,43.26,15703,0
+TRFK.US,D,20240322,000000,43.19,43.58,43.165,43.37,8277,0
+TRFK.US,D,20240325,000000,42.99,43.6694,42.99,43.4995,7801,0
+TRFK.US,D,20240326,000000,43.74,43.81,43.27,43.27,15633,0
+TRFK.US,D,20240327,000000,43.64,43.64,42.85,43.13,8335,0
+TRFK.US,D,20240328,000000,43.21,43.53,43.14,43.24,6424,0
+TRFK.US,D,20240401,000000,43.35,43.84,43.25,43.42,10180,0
+TRFK.US,D,20240402,000000,42.69,42.83,42.31,42.8,11717,0
+TRFK.US,D,20240403,000000,42.4,43.16,42.4,42.86,4217,0
+TRFK.US,D,20240404,000000,43.38,43.38,41.7907,41.7907,7577,0
+TRFK.US,D,20240405,000000,42.02,42.45,42.01,42.26,7087,0
+TRFK.US,D,20240408,000000,42.45,42.45,42,42.08,42573,0
+TRFK.US,D,20240409,000000,42.31,42.335,41.56,42.07,10321,0
+TRFK.US,D,20240410,000000,41.5,41.84,41.45,41.79,5600,0
+TRFK.US,D,20240411,000000,42.05,42.65,41.9513,42.62,20245,0
+TRFK.US,D,20240412,000000,41.9,41.9,41.2814,41.38,10026,0
+TRFK.US,D,20240415,000000,41.89,41.89,40.5485,40.55,29993,0
+TRFK.US,D,20240416,000000,40.81,40.99,40.59,40.91,13181,0
+TRFK.US,D,20240417,000000,40.99,41.133,40.041,40.0894,11406,0
+TRFK.US,D,20240418,000000,40,40.5184,39.71,39.91,7382,0
+TRFK.US,D,20240419,000000,39.725,39.7581,38.26,38.34,13729,0
+TRFK.US,D,20240422,000000,38.7,39.2599,38.57,38.99,8328,0
+TRFK.US,D,20240423,000000,39.24,40.02,39.24,39.88,6782,0
+TRFK.US,D,20240424,000000,40.33,40.38,39.6984,39.85,4238,0
+TRFK.US,D,20240425,000000,39.51,40.26,39.51,40.14,3646,0
+TRFK.US,D,20240426,000000,40.8101,40.97,40.73,40.8628,6518,0
+TRFK.US,D,20240429,000000,40.8452,40.89,40.65,40.86,3840,0
+TRFK.US,D,20240430,000000,40.8201,40.8201,40.03,40.07,6837,0
+TRFK.US,D,20240501,000000,39.44,39.44,38.93,39.01,3301,0
+TRFK.US,D,20240502,000000,38.82,39.49,38.82,39.49,4971,0
+TRFK.US,D,20240503,000000,40.26,40.2709,40.05,40.1748,2934,0
+TRFK.US,D,20240506,000000,40.45,40.9872,40.41,40.9872,27632,0
+TRFK.US,D,20240507,000000,40.81,40.9399,40.63,40.6999,20076,0
+TRFK.US,D,20240508,000000,40.42,40.9599,40.42,40.9,8568,0
+TRFK.US,D,20240509,000000,40.585,40.84,40.5699,40.676,6386,0
+TRFK.US,D,20240510,000000,40.93,41.38,40.93,40.9882,9623,0
+TRFK.US,D,20240513,000000,41.17,41.25,41.0605,41.0622,4417,0
+TRFK.US,D,20240514,000000,41.06,41.7529,41.06,41.7529,3886,0
+TRFK.US,D,20240515,000000,42.01,43.05,42.01,43.0308,17927,0
+TRFK.US,D,20240516,000000,43.11,43.26,42.8285,42.8285,10881,0
+TRFK.US,D,20240517,000000,43.1,43.1,42.28,42.6169,26399,0
+TRFK.US,D,20240520,000000,42.815,43.1684,42.815,43.077,12981,0
+TRFK.US,D,20240521,000000,42.5,42.95,42.5,42.94,47655,0
+TRFK.US,D,20240522,000000,42.861,43.046,42.54,42.8376,6746,0
+TRFK.US,D,20240523,000000,43.6,43.62,42.535,42.6949,19139,0
+TRFK.US,D,20240524,000000,42.79,43.35,42.79,43.2932,15472,0
+TRFK.US,D,20240528,000000,43.68,43.779,43.3645,43.5749,6118,0
+TRFK.US,D,20240529,000000,43.055,43.2699,42.95,43.1241,6611,0
+TRFK.US,D,20240530,000000,42.77,42.77,42.1,42.2029,9435,0
+TRFK.US,D,20240531,000000,42.22,42.26,41.02,41.7397,12335,0
+TRFK.US,D,20240603,000000,42.29,42.29,41.42,41.92,21359,0
+TRFK.US,D,20240604,000000,41.86,41.8888,41.56,41.8175,7602,0
+TRFK.US,D,20240605,000000,42.46,43.1044,42.36,43.1044,18807,0
+TRFK.US,D,20240606,000000,43.15,43.21,42.82,42.8871,19052,0
+TRFK.US,D,20240607,000000,42.915,43.175,42.77,43.0401,11404,0
+TRFK.US,D,20240610,000000,43.02,43.36,42.92,43.2486,4558,0
+TRFK.US,D,20240611,000000,43.19,43.4199,42.925,43.3222,7499,0
+TRFK.US,D,20240612,000000,44.38,44.7952,44.38,44.7456,9806,0
+TRFK.US,D,20240613,000000,45.65,45.69,45.1957,45.5202,12018,0
+TRFK.US,D,20240614,000000,45.31,45.575,45.205,45.5401,5134,0
+TRFK.US,D,20240617,000000,45.84,46.29,45.51,46.1965,9990,0
+TRFK.US,D,20240618,000000,46.19,46.4,46.06,46.3737,26331,0
+TRFK.US,D,20240620,000000,46.59,46.74,45.75,45.8327,19187,0
+TRFK.US,D,20240621,000000,45.61,45.7199,45.22,45.46,8071,0
+TRFK.US,D,20240624,000000,45.06,45.1799,44.5,44.5597,12070,0
+TRFK.US,D,20240625,000000,44.69,45.01,44.65,45.01,8634,0
+TRFK.US,D,20240626,000000,44.88,44.88,44.64,44.8296,5802,0
+TRFK.US,D,20240627,000000,44.64,45.25,44.64,45.25,3520,0
+TRFK.US,D,20240628,000000,45.38,46.039,45.38,45.3831,9470,0
+TRFK.US,D,20240701,000000,45.5,45.612,44.79,45.6099,38491,0
+TRFK.US,D,20240702,000000,45.35,45.8,45.285,45.7389,15244,0
+TRFK.US,D,20240703,000000,45.72,46.4087,45.72,46.3263,7922,0
+TRFK.US,D,20240705,000000,46.5,46.64,46.39,46.47,13989,0
+TRFK.US,D,20240708,000000,46.63,47.13,46.63,47.0393,10915,0
+TRFK.US,D,20240709,000000,47.23,47.23,46.541,46.7081,10491,0
+TRFK.US,D,20240710,000000,47.06,47.3,46.81,47.2509,17508,0
+TRFK.US,D,20240711,000000,47.48,47.53,46.42,46.7566,11148,0
+TRFK.US,D,20240712,000000,47.055,47.55,47.0267,47.15,9946,0
+TRFK.US,D,20240715,000000,47.34,47.61,47.0401,47.1011,4875,0
+TRFK.US,D,20240716,000000,47.26,47.26,46.725,47.0419,11416,0
+TRFK.US,D,20240717,000000,45.98,45.98,45.0061,45.0101,32584,0
+TRFK.US,D,20240718,000000,45.48,45.62,44.42,44.7969,12645,0
+TRFK.US,D,20240719,000000,44.68,44.81,44.08,44.0958,11941,0
+TRFK.US,D,20240722,000000,44.66,44.9,44.43,44.9,4383,0
+TRFK.US,D,20240723,000000,44.74,45.215,44.74,44.9711,7072,0
+TRFK.US,D,20240724,000000,44.64,44.64,43.1418,43.1418,6674,0
+TRFK.US,D,20240725,000000,43.07,43.5,41.96,42.61,11993,0
+TRFK.US,D,20240726,000000,43.15,43.395,42.955,43.11,6595,0
+TRFK.US,D,20240729,000000,43.37,43.545,42.937,42.937,2928,0
+TRFK.US,D,20240730,000000,43.19,43.19,41.86,41.9449,7513,0
+TRFK.US,D,20240731,000000,43.58,44.115,43.58,43.9096,12196,0
+TRFK.US,D,20240801,000000,43.69,43.69,41.62,41.919,10481,0
+TRFK.US,D,20240802,000000,40.52,40.71,40.065,40.5614,7959,0
+TRFK.US,D,20240805,000000,37.85,40.115,37.58,39.3387,22084,0
+TRFK.US,D,20240806,000000,39.48,40.46,39.48,39.8054,10272,0
+TRFK.US,D,20240807,000000,40.63,40.805,39.1157,39.1157,7639,0
+TRFK.US,D,20240808,000000,39.84,40.75,39.33,40.75,5592,0
+TRFK.US,D,20240809,000000,40.86,41.115,40.619,41.0372,4525,0
+TRFK.US,D,20240812,000000,41.13,41.59,41.13,41.2385,4577,0
+TRFK.US,D,20240813,000000,41.8,42.5172,41.8,42.5172,5892,0
+TRFK.US,D,20240814,000000,42.71,43.0782,42.3167,42.8603,6421,0
+TRFK.US,D,20240815,000000,43.56,44.289,43.56,44.1872,8213,0
+TRFK.US,D,20240816,000000,44.1,44.4,44.06,44.3659,4750,0
+TRFK.US,D,20240819,000000,44.29,45.08,44.2,45.08,11389,0
+TRFK.US,D,20240820,000000,45.06,45.233,45.0293,45.0293,3198,0
+TRFK.US,D,20240821,000000,45.09,45.437,45.09,45.437,2802,0
+TRFK.US,D,20240822,000000,45.64,45.64,44.3305,44.3305,2641,0
+TRFK.US,D,20240823,000000,44.9,45.2706,44.84,45.2706,1875,0
+TRFK.US,D,20240826,000000,45.2,45.2,44.619,44.6263,9875,0
+TRFK.US,D,20240827,000000,44.38,44.8,44.38,44.7793,10557,0
+TRFK.US,D,20240828,000000,44.3755,44.3755,43.741,44.0904,4978,0
+TRFK.US,D,20240829,000000,44.245,44.245,43.9067,43.9514,3261,0
+TRFK.US,D,20240830,000000,44.67,44.821,44.38,44.821,2281,0
+TRFK.US,D,20240903,000000,44.0233,44.0233,42.76,42.8571,4787,0
+TRFK.US,D,20240904,000000,42.53,42.9729,42.53,42.6522,16672,0
+TRFK.US,D,20240905,000000,42.23,42.71,42.23,42.43,2337,0
+TRFK.US,D,20240906,000000,41.73,41.73,40.9661,41.1014,6602,0
+TRFK.US,D,20240909,000000,41.53,41.876,41.529,41.712,1962,0
+TRFK.US,D,20240910,000000,42.395,42.68,42.17,42.657,17523,0
+TRFK.US,D,20240911,000000,42.775,43.96,42.23,43.93,4346,0
+TRFK.US,D,20240912,000000,43.9,44.6,43.9,44.4608,2745,0
+TRFK.US,D,20240913,000000,45,45.1099,44.87,44.96,5360,0
+TRFK.US,D,20240916,000000,44.71,45.22,44.71,45.2164,38260,0
+TRFK.US,D,20240917,000000,45.59,45.59,44.968,45.0401,5092,0
+TRFK.US,D,20240918,000000,45.25,45.27,44.5996,44.5996,6397,0
+TRFK.US,D,20240919,000000,45.8,46.15,45.45,45.8381,9910,0
+TRFK.US,D,20240920,000000,45.75,46.1468,43.67,46.0384,22423,0
+TRFK.US,D,20240923,000000,46.18,46.2999,46.0782,46.2705,3736,0
+TRFK.US,D,20240924,000000,46.299,46.66,46.299,46.5707,1505,0
+TRFK.US,D,20240925,000000,46.73,47.139,46.63,46.73,2169,0
+TRFK.US,D,20240926,000000,47.59,47.59,46.87,47.1605,7906,0
+TRFK.US,D,20240927,000000,47.28,47.28,46.6717,46.8427,6662,0
+TRFK.US,D,20240930,000000,46.5,46.8261,46.43,46.8261,18677,0
+TRFK.US,D,20241001,000000,46.96,46.96,45.63,45.7893,16336,0
+TRFK.US,D,20241002,000000,45.89,46.46,45.89,46.209,4436,0
+TRFK.US,D,20241003,000000,46.09,46.51,46.09,46.3075,11533,0
+TRFK.US,D,20241004,000000,46.6,47.2206,46.57,47.2206,3615,0
+TRFK.US,D,20241007,000000,47.3899,47.55,47.16,47.2259,8098,0
+TRFK.US,D,20241008,000000,47.42,48.1674,47.42,48.1674,16202,0
+TRFK.US,D,20241009,000000,48.13,48.8893,48.13,48.8893,22441,0
+TRFK.US,D,20241010,000000,48.7399,49,48.7399,48.99,6845,0
+TRFK.US,D,20241011,000000,48.73,49.3199,48.73,49.2944,11006,0
+TRFK.US,D,20241014,000000,49.63,49.7,49.38,49.4516,5447,0
+TRFK.US,D,20241015,000000,49.43,49.43,48.3346,48.4559,3879,0
+TRFK.US,D,20241016,000000,48.58,48.89,48.43,48.8014,8125,0
+TRFK.US,D,20241017,000000,49.45,49.69,49.08,49.1055,24273,0
+TRFK.US,D,20241018,000000,49.62,49.62,49.14,49.1969,9609,0
+TRFK.US,D,20241021,000000,49.1,49.3911,49.0901,49.3911,3986,0
+TRFK.US,D,20241022,000000,49.64,49.64,48.875,49.09,11470,0
+TRFK.US,D,20241023,000000,48.715,48.835,47.9455,48.1585,7442,0
+TRFK.US,D,20241024,000000,48.4,48.48,47,48.29,4410,0
+TRFK.US,D,20241025,000000,49,49.135,48.47,48.52,5360,0
+TRFK.US,D,20241028,000000,48.82,48.87,48.72,48.779,2936,0
+TRFK.US,D,20241029,000000,48.76,49.4091,48.76,49.2724,6418,0
+TRFK.US,D,20241030,000000,48.53,48.76,48.2612,48.2612,8584,0
+TRFK.US,D,20241031,000000,47.9,47.9,46.93,46.96,6534,0
+TRFK.US,D,20241101,000000,47.26,47.6321,47.21,47.34,4245,0
+TRFK.US,D,20241104,000000,47.31,47.5201,47.17,47.1845,3184,0
+TRFK.US,D,20241105,000000,47.49,48.055,47.49,48.0101,5114,0
+TRFK.US,D,20241106,000000,49.26,49.93,49.26,49.8899,15797,0
+TRFK.US,D,20241107,000000,50.2,50.9225,50.2,50.8768,8734,0
+TRFK.US,D,20241108,000000,50.9299,51.06,50.79,51.0478,15132,0
+TRFK.US,D,20241111,000000,51.3886,51.39,50.9,51.165,8860,0
+TRFK.US,D,20241112,000000,51.12,51.12,50.51,51.0141,6945,0
+TRFK.US,D,20241113,000000,51.29,51.336,50.821,50.821,5694,0
+TRFK.US,D,20241114,000000,50.9,50.9,50.3142,50.3142,3800,0
+TRFK.US,D,20241115,000000,49.6,49.98,49.125,49.31,27152,0
+TRFK.US,D,20241118,000000,49.459,49.84,49.335,49.6122,5801,0
+TRFK.US,D,20241119,000000,49.46,50.385,49.35,50.3652,10033,0
+TRFK.US,D,20241120,000000,50.52,50.61,49.97,50.51,16613,0
+TRFK.US,D,20241121,000000,51.56,51.88,51.07,51.3895,19715,0
+TRFK.US,D,20241122,000000,51.67,51.7496,51.52,51.6769,4107,0
+TRFK.US,D,20241125,000000,52.07,52.37,51.545,51.5775,10248,0
+TRFK.US,D,20241126,000000,51.8663,51.8663,51.2453,51.4659,7867,0
+TRFK.US,D,20241127,000000,51.19,51.38,50.36,50.6575,6515,0
+TRFK.US,D,20241129,000000,51.4,51.4,50.9,51.121,5739,0
+TRFK.US,D,20241202,000000,51.43,51.8305,51.38,51.4406,11680,0
+TRFK.US,D,20241203,000000,51.55,51.55,51.28,51.4905,4361,0
+TRFK.US,D,20241204,000000,52.465,53.0794,52.41,53.0794,15145,0
+TRFK.US,D,20241205,000000,53.1499,53.15,52.53,52.5494,30104,0
+TRFK.US,D,20241206,000000,52.838,53.26,52.74,53.26,8334,0
+TRFK.US,D,20241209,000000,52.775,53.19,51.98,52.01,10930,0
+TRFK.US,D,20241210,000000,51.39,51.55,50.595,50.76,15126,0
+TRFK.US,D,20241211,000000,51.0687,51.95,51.0687,51.87,6265,0
+TRFK.US,D,20241212,000000,51.5692,51.715,51.54,51.58,5713,0
+TRFK.US,D,20241213,000000,52.85,52.9,52.1738,52.6312,9196,0
+TRFK.US,D,20241216,000000,53.1,53.75,52.82,53.598,10880,0
+TRFK.US,D,20241217,000000,52.76,53.19,52.33,52.57,13191,0
+TRFK.US,D,20241218,000000,52.7,52.7,50.19,50.4899,25592,0
+TRFK.US,D,20241219,000000,51.14,51.25,50.33,50.33,12833,0
+TRFK.US,D,20241220,000000,49.895,51.7027,49.895,51.24,5819,0
+TRFK.US,D,20241223,000000,51.37,51.7809,51.185,51.73,12903,0
+TRFK.US,D,20241224,000000,52.269,52.74,52.269,52.74,1766,0
+TRFK.US,D,20241226,000000,52.3,52.75,52.1823,52.57,9753,0
+TRFK.US,D,20241227,000000,51.27,52.19,51.27,51.81,4834,0
+TRFK.US,D,20241230,000000,50.8801,51.46,50.7701,51,9687,0
+TRFK.US,D,20241231,000000,50.97,51.03,50.42,50.52,12476,0
+TRFK.US,D,20250102,000000,51.0899,51.53,50.47,50.88,15091,0
+TRFK.US,D,20250103,000000,51.3325,51.955,51.31,51.9,5409,0
+TRFK.US,D,20250106,000000,52.66,52.9992,52.5033,52.6,5338,0
+TRFK.US,D,20250107,000000,52.81,52.93,51.14,51.31,20344,0
+TRFK.US,D,20250108,000000,51.21,51.42,50.81,51.31,5931,0
+TRFK.US,D,20250110,000000,50.15,50.66,49.94,50.2665,9075,0
+TRFK.US,D,20250113,000000,49.2948,50.02,49.2948,50.02,15874,0
+TRFK.US,D,20250114,000000,50.689,50.689,50.01,50.26,22338,0
+TRFK.US,D,20250115,000000,51.2277,51.429,50.955,51.21,7726,0
+TRFK.US,D,20250116,000000,51.7,51.82,51.45,51.45,6713,0
+TRFK.US,D,20250117,000000,52.22,52.577,52.14,52.39,37576,0
+TRFK.US,D,20250121,000000,53.03,53.695,52.8225,53.52,19525,0
+TRFK.US,D,20250122,000000,54.56,54.9723,54.4125,54.6829,41076,0
+TRFK.US,D,20250123,000000,54.22,54.65,54.1911,54.65,12210,0
+TRFK.US,D,20250124,000000,54.94,55.06,54.2,54.2879,11057,0
+TRFK.US,D,20250127,000000,50.7,51.38,48.92,49.4994,49454,0
+TRFK.US,D,20250128,000000,50.3494,51.08,49.51,50.9788,18567,0
+TRFK.US,D,20250129,000000,50.78,51.02,50.125,50.5077,8038,0
+TRFK.US,D,20250130,000000,51.66,51.735,51.22,51.47,11401,0
+TRFK.US,D,20250131,000000,51.8,52.535,51.325,51.3917,5828,0
+TRFK.US,D,20250203,000000,49.84,51.1005,49.84,50.79,30505,0
+TRFK.US,D,20250204,000000,50.95,51.48,50.91,51.4489,14547,0
+TRFK.US,D,20250205,000000,51.92,52.745,51.7201,52.6272,8190,0
+TRFK.US,D,20250206,000000,52.7384,52.9,52.39,52.7144,41166,0
+TRFK.US,D,20250207,000000,53.455,53.455,52.42,52.48,6915,0
+TRFK.US,D,20250210,000000,53.22,53.7999,52.99,53.7303,5109,0
+TRFK.US,D,20250211,000000,53.529,53.66,53.2929,53.2929,10586,0
+TRFK.US,D,20250212,000000,52.705,53.2559,52.705,53.1973,13833,0
+TRFK.US,D,20250213,000000,53.5493,53.98,53.51,53.9759,14070,0
+TRFK.US,D,20250214,000000,53.88,54.0181,53.605,54.0181,7102,0
+TRFK.US,D,20250218,000000,54.57,54.94,54.33,54.94,27234,0
+TRFK.US,D,20250219,000000,54.5615,54.71,54.14,54.64,10339,0
+TRFK.US,D,20250220,000000,54.31,54.65,53.41,54.1335,15675,0
+TRFK.US,D,20250221,000000,53.91,53.985,52.0502,52.0502,4928,0
+TRFK.US,D,20250224,000000,52.33,52.57,50.79,50.81,8005,0
+TRFK.US,D,20250225,000000,50.5,50.5349,49.54,49.8351,14662,0
+TRFK.US,D,20250226,000000,50.85,51.381,50.57,50.9458,6858,0
+TRFK.US,D,20250227,000000,50.5,50.81,48.9396,48.9396,5527,0
+TRFK.US,D,20250228,000000,48.5425,49.5721,48.5,49.5721,5973,0
+TRFK.US,D,20250303,000000,50.28,50.28,47.4751,47.6795,13862,0
+TRFK.US,D,20250304,000000,47.06,48.535,46.42,47.8305,22509,0
+TRFK.US,D,20250305,000000,47.38,48.56,47.38,48.5393,4186,0
+TRFK.US,D,20250306,000000,46.96,47.56,46.1,46.23,19390,0
+TRFK.US,D,20250307,000000,46.6223,46.8348,45.31,46.8348,9620,0
+TRFK.US,D,20250310,000000,45.43,45.63,44.2,44.5554,40849,0
+TRFK.US,D,20250311,000000,44.4535,45.6001,44.08,45.0856,22444,0
+TRFK.US,D,20250312,000000,46.4,46.4178,45.395,45.9966,22561,0
+TRFK.US,D,20250313,000000,45.9655,45.9655,45.24,45.3796,7326,0
+TRFK.US,D,20250314,000000,46.2289,46.9306,46.04,46.9306,5533,0
+TRFK.US,D,20250317,000000,47.44,47.86,46.86,47.5638,14583,0
+TRFK.US,D,20250318,000000,46.84,46.965,46.58,46.7955,8043,0
+TRFK.US,D,20250319,000000,47.23,47.74,47.1,47.5843,8485,0
+TRFK.US,D,20250320,000000,47.3,47.6848,47.01,47.2764,5938,0
+TRFK.US,D,20250321,000000,46.71,47.27,46.6,47.2056,2370,0
+TRFK.US,D,20250324,000000,48.2268,48.362,48.04,48.362,13643,0
+TRFK.US,D,20250325,000000,48.52,48.544,48.31,48.3989,11982,0
+TRFK.US,D,20250326,000000,47.65,47.65,46.72,46.9172,21081,0
+TRFK.US,D,20250327,000000,46.42,46.42,45.945,46.006,3431,0
+TRFK.US,D,20250328,000000,45.62,45.7,44.57,44.7776,7072,0
+TRFK.US,D,20250331,000000,43.335,44.49,43.335,44.49,3144,0
+TRFK.US,D,20250401,000000,44.44,44.9329,44,44.9329,8768,0
+TRFK.US,D,20250402,000000,44.77,45.92,44.68,45.5873,2711,0
+TRFK.US,D,20250403,000000,43.513035,43.513035,42.277,42.277,13675,0
+TRFK.US,D,20250404,000000,40.2452,41.18,39.0101,39.4718,47924,0
+TRFK.US,D,20250407,000000,37.6701,41.08,37.46,39.716,21784,0
+TRFK.US,D,20250408,000000,41.18,41.7264,38.8856,38.9748,10245,0
+TRFK.US,D,20250409,000000,39.71,44.62,39.28,44.4741,11704,0
+TRFK.US,D,20250410,000000,43.24,43.24,41.53,42.3884,4944,0
+TRFK.US,D,20250411,000000,42.34,43.17,42.2782,43.1666,4860,0
+TRFK.US,D,20250414,000000,43.725,44.34,43.16,43.3817,4916,0
+TRFK.US,D,20250415,000000,43.7414,43.86,43.58,43.6922,1266,0
+TRFK.US,D,20250416,000000,42.85,43,42.22,42.4347,3749,0
+TRFK.US,D,20250417,000000,42.42,42.43,42.04,42.1464,9427,0
+TRFK.US,D,20250421,000000,41.5517,41.58,40.4056,40.8637,10118,0
+TRFK.US,D,20250422,000000,41.47,42.035,41.47,41.8006,3938,0
+TRFK.US,D,20250423,000000,43.81,44.06,43.03,43.1287,8202,0
+TRFK.US,D,20250424,000000,43.69,44.8446,43.32,44.8446,4429,0
+TRFK.US,D,20250425,000000,44.87,45.4909,44.7,45.4909,6172,0
+TRFK.US,D,20250428,000000,45.6,45.654,44.99,45.654,2388,0
+TRFK.US,D,20250429,000000,45.8401,46,45.61,45.9823,2398,0
+TRFK.US,D,20250430,000000,44.84,46.132,44.84,46.132,2179,0
+TRFK.US,D,20250501,000000,47.0999,47.62,47.0082,47.0082,5689,0
+TRFK.US,D,20250502,000000,47.87,48.128,47.85,47.9283,5936,0
+TRFK.US,D,20250505,000000,47.5581,48.12,47.43,47.8538,10752,0
+TRFK.US,D,20250506,000000,46.88,47.88,46.88,47.7384,6289,0
+TRFK.US,D,20250507,000000,47.4,47.8255,47.1382,47.8255,3800,0
+TRFK.US,D,20250508,000000,48.101,48.703,48.06,48.3067,3666,0
+TRFK.US,D,20250509,000000,48.6,48.6,47.95,48.151,33761,0
+TRFK.US,D,20250512,000000,49.97,50.35,49.78,50.2465,11298,0
+TRFK.US,D,20250513,000000,50.7322,51.89,50.54,51.6924,17113,0
+TRFK.US,D,20250514,000000,51.9,52.29,51.69,51.864,16488,0
+TRFK.US,D,20250515,000000,51.56,52.02,51.34,51.6832,4879,0
+TRFK.US,D,20250516,000000,51.59,51.96,51.59,51.9153,7126,0
+TRFK.US,D,20250519,000000,51.83,51.9346,51.19,51.8645,3702,0
+TRFK.US,D,20250520,000000,51.64,51.7105,51.4001,51.7105,4375,0
+TRFK.US,D,20250521,000000,51.339,52.06,50.65,50.8607,6631,0
+TRFK.US,D,20250522,000000,50.95,51.545,50.95,51.1649,7044,0
+TRFK.US,D,20250523,000000,50.66,50.91,50.58,50.7934,4844,0
+TRFK.US,D,20250527,000000,51.61,52.21,51.61,52.0096,4261,0
+TRFK.US,D,20250528,000000,52.06,52.1971,51.81,51.9295,4296,0
+TRFK.US,D,20250529,000000,52.34,52.74,51.54,51.732,11301,0
+TRFK.US,D,20250530,000000,51.26,51.61,50.6201,51.5771,2418,0
+TRFK.US,D,20250602,000000,51.5,52.2801,51.35,52.2653,7307,0
+TRFK.US,D,20250603,000000,52.5,53.39,52.5,53.39,5548,0
+TRFK.US,D,20250604,000000,53.4668,53.58,53.12,53.4417,7183,0
+TRFK.US,D,20250605,000000,53.57,54.035,53.3384,53.3384,4919,0
+TRFK.US,D,20250606,000000,53.86,53.8889,53.605,53.6668,4528,0
+TRFK.US,D,20250609,000000,53.7967,54.1394,53.7,53.9516,4360,0
+TRFK.US,D,20250610,000000,54,54.11,53.54,53.9546,8687,0
+TRFK.US,D,20250611,000000,53.9899,54.08,53.8419,53.8419,2994,0
+TRFK.US,D,20250612,000000,54.37,55.1,54.37,54.83,9059,0
+TRFK.US,D,20250613,000000,54.36,54.96,54.28,54.4377,6346,0
+TRFK.US,D,20250616,000000,55.1532,55.58,54.87,55.22,24074,0
+TRFK.US,D,20250617,000000,55.4,55.8014,55.15,55.2355,31039,0
+TRFK.US,D,20250618,000000,55.43,55.93,55.34,55.4589,7854,0
+TRFK.US,D,20250620,000000,55.5919,56,54.928,55.0215,15821,0
+TRFK.US,D,20250623,000000,55.145,55.789,54.97,55.7611,4425,0
+TRFK.US,D,20250624,000000,56.685,57.3,56.52,57.2627,7431,0
+TRFK.US,D,20250625,000000,57.739,57.79,57.5631,57.6577,8688,0
+TRFK.US,D,20250626,000000,58.09,58.4,57.765,58.34,80333,0
+TRFK.US,D,20250627,000000,58.49,58.7477,57.986,58.3333,17415,0
+TRFK.US,D,20250630,000000,59.005,59.195,58.96,59.1589,23816,0
+TRFK.US,D,20250701,000000,58.68,58.76,57.67,58.0003,10696,0
+TRFK.US,D,20250702,000000,57.82,58.7857,57.79,58.7857,10501,0
+TRFK.US,D,20250703,000000,59.33,59.855,59.285,59.79,10074,0
+TRFK.US,D,20250707,000000,59.345,59.86,58.81,59.0159,18940,0
+TRFK.US,D,20250708,000000,59.34,59.51,59.17,59.3271,15195,0
+TRFK.US,D,20250709,000000,59.61,59.9599,59.4316,59.9599,11658,0
+TRFK.US,D,20250710,000000,60.26,60.32,59.345,59.5824,26802,0
+TRFK.US,D,20250711,000000,59.17,59.62,59.17,59.2765,9090,0
+TRFK.US,D,20250714,000000,59.05,59.52,58.77,59.3273,15531,0
+TRFK.US,D,20250715,000000,60.27,60.48,60.04,60.13,24352,0
+TRFK.US,D,20250716,000000,59.84,60.622,59.676,60.622,33968,0
+TRFK.US,D,20250717,000000,60.92,61.6825,60.92,61.665,35636,0
+TRFK.US,D,20250718,000000,61.74,61.91,61.23,61.2924,50477,0
+TRFK.US,D,20250721,000000,61.44,61.88,61.41,61.435,31510,0
+TRFK.US,D,20250722,000000,61.2,61.35,59.85,60.48,23678,0
+TRFK.US,D,20250723,000000,60.86,61.3841,60.79,61.3841,61357,0
+TRFK.US,D,20250724,000000,61.6181,61.9,61.38,61.869,20028,0
+TRFK.US,D,20250725,000000,61.66,62.3,61.65,62.195,24193,0
+TRFK.US,D,20250728,000000,62.55,62.87,62.345,62.87,34168,0
+TRFK.US,D,20250729,000000,63.37,63.71,62.66,62.6895,22140,0
+TRFK.US,D,20250730,000000,62.25,63.0199,62.25,62.855,25683,0
+TRFK.US,D,20250731,000000,62.89,63.22,61.82,62.0337,55956,0
+TRFK.US,D,20250801,000000,60.95,61.13,59.69,60.47,55304,0
+TRFK.US,D,20250804,000000,61.15,61.88,61.14,61.88,25868,0
+TRFK.US,D,20250805,000000,62.01,62.27,60.91,61.2714,29576,0
+TRFK.US,D,20250806,000000,61.41,61.889,61.035,61.8201,37504,0
+TRFK.US,D,20250807,000000,62.25,62.27,60.92,61.55,77083,0
+TRFK.US,D,20250808,000000,61.7,62.0199,61.545,61.71,36406,0
+TRFK.US,D,20250811,000000,61.7,62.43,61.64,61.66,47929,0
+TRFK.US,D,20250812,000000,61.9392,62.86,61.6968,62.86,56614,0
+TRFK.US,D,20250813,000000,63.3423,63.4325,62.285,62.65,76531,0
+TRFK.US,D,20250814,000000,61.76,62.4028,61.76,62.08,50287,0
+TRFK.US,D,20250815,000000,62.09,62.37,61.38,61.71,53433,0
+TRFK.US,D,20250818,000000,61.57,62.0499,61.44,61.99,60774,0
+TRFK.US,D,20250819,000000,62.12,62.22,60.32,60.49,62333,0
+TRFK.US,D,20250820,000000,60.33,60.38,58.895,60.164,85070,0
+TRFK.US,D,20250821,000000,60,60.129,59.63,59.94,97536,0
+TRFK.US,D,20250822,000000,59.98,61.585,59.98,61.3,59955,0
+TRFK.US,D,20250825,000000,61.3,61.405,60.8757,60.92,33004,0
+TRFK.US,D,20250826,000000,61.26,61.45,61.0776,61.28,43281,0
+TRFK.US,D,20250827,000000,61.59,62.069,61.41,61.9,83899,0
+TRFK.US,D,20250828,000000,62.66,63.28,62.12,63.15,66243,0
+TRFK.US,D,20250829,000000,62.53,62.66,61.2299,61.3686,47641,0
+TRFK.US,D,20250902,000000,60.01,60.9,59.84,60.88,52924,0
+TRFK.US,D,20250903,000000,60.85,61.04,60.3901,60.8461,67989,0
+TRFK.US,D,20250904,000000,60.97,61.4823,60.65,61.4823,47168,0
+TRFK.US,D,20250905,000000,62.83,62.87,61.408,62.29,70358,0
+TRFK.US,D,20250908,000000,62.82,63.29,62.82,63.1,74752,0
+TRFK.US,D,20250909,000000,63.01,63.3,62.608,63.255,68437,0
+TRFK.US,D,20250910,000000,66.2926,70.9,66.14,66.96,229406,0
+TRFK.US,D,20250911,000000,67.34,71.99,66.4,66.4,141659,0
+TRFK.US,D,20250912,000000,66.44,66.55,65.39,65.397,80738,0
+TRFK.US,D,20250915,000000,65.9808,66.53,65.75,66.53,74234,0
+TRFK.US,D,20250916,000000,66.74,66.86,65.9,66.24,107064,0
+TRFK.US,D,20250917,000000,66.0614,66.2,64.8355,65.78,97726,0
+TRFK.US,D,20250918,000000,66.65,67.2755,66.22,67,181506,0
+TRFK.US,D,20250919,000000,67.3071,67.4956,66.7,67.31,86092,0
+TRFK.US,D,20250922,000000,67.2648,68.048,67,67.97,129221,0
+TRFK.US,D,20250923,000000,67.8,68.08,66.73,67.07,88850,0
+TRFK.US,D,20250924,000000,67.29,67.33,66.18,66.62,90061,0
+TRFK.US,D,20250925,000000,65.93,66.405,64.98,66.29,97938,0
+TRFK.US,D,20250926,000000,66.25,66.6,65.675,66.46,159603,0
+TRFK.US,D,20250929,000000,66.9501,67.17,66.39,66.64,175036,0
+TRFK.US,D,20250930,000000,66.58,66.9499,66.17,66.9199,81581,0
+TRFK.US,D,20251001,000000,66.77,68.34,66.7,68.34,99520,0
+TRFK.US,D,20251002,000000,69.09,69.304,68.33,68.79,111427,0
+TRFK.US,D,20251003,000000,69.09,69.35,68.155,68.53,100131,0
+TRFK.US,D,20251006,000000,70.41,70.71,69.71,69.73,168835,0
+TRFK.US,D,20251007,000000,70.27,70.28,68.04,69.27,232335,0
+TRFK.US,D,20251008,000000,69.29,71.34,69.12,71.32,111226,0
+TRFK.US,D,20251009,000000,71.32,71.6,70.87,71.6,119528,0
+TRFK.US,D,20251010,000000,71.83,72.0356,68.51,68.63,231488,0
+TRFK.US,D,20251013,000000,70.5871,70.99,70.05,70.93,186269,0
+TRFK.US,D,20251014,000000,69.3819,70.36,68.635,69.34,137612,0
+TRFK.US,D,20251015,000000,70.25,70.89,69.46,70.34,83384,0
+TRFK.US,D,20251016,000000,70.81,71.3317,69.77,70.36,207445,0
+TRFK.US,D,20251017,000000,69.6,69.92,68.735,69.7,92652,0
+TRFK.US,D,20251020,000000,70.29,70.5579,69.965,70.1246,73611,0
+TRFK.US,D,20251021,000000,70,70.4,69.53,70.02,103800,0
+TRFK.US,D,20251022,000000,69.84,70.0892,67.895,68.9,104904,0
+TRFK.US,D,20251023,000000,68.94,70.27,68.94,70.26,168245,0
+TRFK.US,D,20251024,000000,71.38,71.853,71.25,71.49,95004,0
+TRFK.US,D,20251027,000000,72.61,72.61,72.0526,72.6,192681,0
+TRFK.US,D,20251028,000000,72.83,73.76,72.67,73.4,240726,0
+TRFK.US,D,20251029,000000,74,74.225,73.1577,73.9,164873,0
+TRFK.US,D,20251030,000000,73.12,73.9092,72.57,72.59,160901,0
+TRFK.US,D,20251031,000000,73.49,73.67,72.4004,73.17,128862,0
+TRFK.US,D,20251103,000000,73.89,74.03,72.63,73.06,141936,0
+TRFK.US,D,20251104,000000,71.24,72.1706,70.01,70.57,153876,0
+TRFK.US,D,20251105,000000,70.56,71.72,70.43,71.13,85444,0
+TRFK.US,D,20251106,000000,71.05,71.16,69.06,69.8,174968,0
+TRFK.US,D,20251107,000000,69,69.96,67.476,69.38,238255,0
+TRFK.US,D,20251110,000000,70.93,71.505,70.18,70.93,105431,0
+TRFK.US,D,20251111,000000,70.29,70.45,69.39,69.82,80886,0
+TRFK.US,D,20251112,000000,70.64,70.68,69.4594,69.82,119686,0
+TRFK.US,D,20251113,000000,69.27,69.52,66.974,67.53,128245,0
+TRFK.US,D,20251114,000000,65.8,68.4699,65.45,67.75,296329,0
+TRFK.US,D,20251117,000000,67.0601,68.0215,66.0988,66.77,121995,0
+TRFK.US,D,20251118,000000,66.03,66.85,64.83,65.74,299177,0
+TRFK.US,D,20251119,000000,65.59,66.942,65.39,66.14,153934,0
+TRFK.US,D,20251120,000000,68.14,68.15,63.24,63.41,640628,0
+TRFK.US,D,20251121,000000,63.19,64.56,61.26,62.88,479525,0
+TRFK.US,D,20251124,000000,63.44,65.16,63.39,65,242101,0
+TRFK.US,D,20251125,000000,64.17,65.11,62.695,64.95,198349,0
+TRFK.US,D,20251126,000000,65.84,66.308,65.11,65.98,129894,0
+TRFK.US,D,20251128,000000,66.15,66.74,65.91,66.74,33470,0
+TRFK.US,D,20251201,000000,65.82,66.48,65.405,66.16,120070,0
+TRFK.US,D,20251202,000000,66.91,67.75,66.41,66.72,179364,0
+TRFK.US,D,20251203,000000,66.34,67.39,65.8,67.2,507490,0
+TRFK.US,D,20251204,000000,66.99,67.382,66.66,67.17,231619,0
+TRFK.US,D,20251205,000000,67.49,68.04,67.15,67.71,125147,0
+TRFK.US,D,20251208,000000,68.05,68.6,67.58,68.04,104359,0
+TRFK.US,D,20251209,000000,67.69,68.305,67.55,68.28,290153,0
+TRFK.US,D,20251210,000000,68.01,68.8387,67.63,68.66,221196,0
+TRFK.US,D,20251211,000000,67.11,67.67,66,67.61,280234,0
+TRFK.US,D,20251212,000000,66.66,66.78,64.26,64.5,227976,0
+TRFK.US,D,20251215,000000,64.96,64.99,63.42,63.5,167603,0
+TRFK.US,D,20251216,000000,63.3,64.27,63.11,63.74,326466,0
+TRFK.US,D,20251217,000000,63.7,64.23,61.5142,61.61,302786,0
+TRFK.US,D,20251218,000000,62.87,63.17,62.19,62.38,135423,0
+TRFK.US,D,20251219,000000,63.34,64.44,63.15,64.23,116959,0
+TRFK.US,D,20251222,000000,64.96,65.18,64.37,64.78,172505,0
+TRFK.US,D,20251223,000000,64.42,64.85,63.985,64.85,163303,0
+TRFK.US,D,20251224,000000,64.69,64.8399,64.49,64.83,45943,0
+TRFK.US,D,20251226,000000,64.87,65.1109,64.59,65.11,51554,0
+TRFK.US,D,20251229,000000,64.35,65.295,64.21,64.77,124226,0
+TRFK.US,D,20251230,000000,64.69,65.0599,64.5792,64.68,82725,0
+TRFK.US,D,20251231,000000,64.75,64.77,63.85,64.06,76276,0
+TRFK.US,D,20260102,000000,65,65.6,64.435,64.74,370136,0
+TRFK.US,D,20260105,000000,66.29,66.31,64.565,64.85,106536,0
+TRFK.US,D,20260106,000000,64.82,65.0699,64.2001,64.89,189895,0
+TRFK.US,D,20260107,000000,64.55,65.33,64.48,65.05,159242,0
+TRFK.US,D,20260108,000000,64.67,64.75,63.1368,63.44,113679,0
+TRFK.US,D,20260109,000000,63.66,64.6996,63.45,64.47,115506,0
+TRFK.US,D,20260112,000000,64.08,65.23,63.76,65.12,69118,0
+TRFK.US,D,20260113,000000,65.28,66.162,65.28,65.9,110113,0
+TRFK.US,D,20260114,000000,65.35,65.56,64.28,64.85,153545,0
+TRFK.US,D,20260115,000000,65.92,66.249,65.18,65.29,170008,0
+TRFK.US,D,20260116,000000,65.785,65.9,65,65.46,210803,0
+TRFK.US,D,20260120,000000,64.2599,65.24,63.8,63.94,249209,0
+TRFK.US,D,20260121,000000,64.54,65.59,64.23,65.22,241815,0
+TRFK.US,D,20260122,000000,66.33,66.6746,65.56,66.08,171620,0
+TRFK.US,D,20260123,000000,65.45,65.55,62.71,65.1,295141,0
+TRFK.US,D,20260126,000000,65.22,65.946,65.11,65.7,77344,0
+TRFK.US,D,20260127,000000,66.18,66.51,65.65,66.25,119474,0
+TRFK.US,D,20260128,000000,67.25,67.66,66.77,67.07,185954,0
+TRFK.US,D,20260129,000000,66.74,66.8,64.54,66.27,102427,0
+TRFK.US,D,20260130,000000,65.59,66.18,64.4,64.72,73535,0
+TRFK.US,D,20260202,000000,64.72,66.08,64.41,65.2,105203,0
+TRFK.US,D,20260203,000000,65.9,66.06,63.18,64.38,121498,0
+TRFK.US,D,20260204,000000,63,63.78,61.065,62.1,232563,0
+TRFK.US,D,20260205,000000,61.76,62.57,60.58,60.81,143980,0
+TRFK.US,D,20260206,000000,62.08,64.515,62.08,64.42,142463,0
+TRFK.US,D,20260209,000000,64.22,66.6797,64.03,66.34,86700,0
+TRFK.US,D,20260210,000000,66.69,66.98,65.94,66.08,148804,0
+TRFK.US,D,20260211,000000,66.98,66.99,65,66.17,209756,0
+TRFK.US,D,20260212,000000,66.28,66.605,64.205,64.37,156856,0
+TRFK.US,D,20260213,000000,64.29,65.6599,63.75,65.11,144300,0
+TRFK.US,D,20260217,000000,64.4,65.05,63.46,64.74,89052,0
+TRFK.US,D,20260218,000000,64.43,65.2499,64,64.6,65382,0
diff --git a/daily/us/nyse etfs/2/tslt.us.txt b/daily/us/nyse etfs/2/tslt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd6e08076fab209eff532c0637e37fa6b0169853
--- /dev/null
+++ b/daily/us/nyse etfs/2/tslt.us.txt	
@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLT.US,D,20231020,000000,19.63,20.06,18.68,18.8916,27347,0
+TSLT.US,D,20231023,000000,18.56,19.62,17.25,18.86,46141,0
+TSLT.US,D,20231024,000000,19.4,20.6,19.28,19.59,55538,0
+TSLT.US,D,20231025,000000,19.3,20.179,18.8892,18.8892,20647,0
+TSLT.US,D,20231026,000000,18.78,19.22,17.6221,17.7437,28406,0
+TSLT.US,D,20231027,000000,18.61,18.62,17.83,18.02,13154,0
+TSLT.US,D,20231030,000000,18.23,18.5,15.85,16.3,163098,0
+TSLT.US,D,20231031,000000,16.04,17.039,15.81,16.8,55611,0
+TSLT.US,D,20231101,000000,17.21,17.62,16.25,17.51,121270,0
+TSLT.US,D,20231102,000000,18.88,19.89,18.67,19.8,177605,0
+TSLT.US,D,20231103,000000,20.28,21.11,19.75,20.08,226349,0
+TSLT.US,D,20231106,000000,20.8,21.1,19.101,19.91,284674,0
+TSLT.US,D,20231107,000000,20,20.52,19.28,20.45,219042,0
+TSLT.US,D,20231108,000000,20.766,20.766,19.61,20.4,161739,0
+TSLT.US,D,20231109,000000,19.99,20.11,17.6,18.2,301064,0
+TSLT.US,D,20231110,000000,18.19,19.02,17.4214,18.96,240302,0
+TSLT.US,D,20231113,000000,19.14,20.87,18.451,20.58,483386,0
+TSLT.US,D,20231114,000000,22.69,23.18,21.86,23.02,403900,0
+TSLT.US,D,20231115,000000,23.47,24.87,22.9215,24.14,519881,0
+TSLT.US,D,20231116,000000,23.44,23.68,21.77,22.27,382682,0
+TSLT.US,D,20231117,000000,21.98,22.96,20.94,22.42,508356,0
+TSLT.US,D,20231120,000000,22.76,22.89,21.7,22.68,358858,0
+TSLT.US,D,20231121,000000,22.49,24.15,22.2,23.72,387299,0
+TSLT.US,D,20231122,000000,23.82,24.15,21.77,22.33,543154,0
+TSLT.US,D,20231124,000000,22.25,23.14,21.99,22.47,236401,0
+TSLT.US,D,20231127,000000,22.8,23.05,21.88,22.64,287228,0
+TSLT.US,D,20231128,000000,22.75,24.63,22.24,24.6,713551,0
+TSLT.US,D,20231129,000000,25.19,25.88,23.92,24.14,695792,0
+TSLT.US,D,20231130,000000,24.36,24.36,22.72,23.39,483708,0
+TSLT.US,D,20231201,000000,22,23.3,21.74,23.05,490910,0
+TSLT.US,D,20231204,000000,22.5,23.12,21.99,22.45,347243,0
+TSLT.US,D,20231205,000000,22.03,24.5,22.03,23.06,666197,0
+TSLT.US,D,20231206,000000,23.85,24.5,23.1,23.15,514843,0
+TSLT.US,D,20231207,000000,23.56,24.02,22.68,23.74,529225,0
+TSLT.US,D,20231208,000000,23.24,24.22,23.15,23.93,323043,0
+TSLT.US,D,20231211,000000,23.75,23.8534,22.7,23.15,327105,0
+TSLT.US,D,20231212,000000,22.93,22.93,22.04,22.68,356250,0
+TSLT.US,D,20231213,000000,22.12,23.14,20.946,23,1040575,0
+TSLT.US,D,20231214,000000,23.45,25.78,23.41,25.26,1106480,0
+TSLT.US,D,20231215,000000,25.43,25.88,24.76,25.7,795417,0
+TSLT.US,D,20231218,000000,25.89,26.84,25.35,25.51,876521,0
+TSLT.US,D,20231219,000000,25.73,26.715,25.67,26.48,595936,0
+TSLT.US,D,20231220,000000,26.38,27.04,24.39,24.42,892912,0
+TSLT.US,D,20231221,000000,25.35,25.93,24.7,25.86,671133,0
+TSLT.US,D,20231222,000000,26.34,26.6081,25.22,25.45,528577,0
+TSLT.US,D,20231226,000000,25.83,26.5,25.53,26.25,563318,0
+TSLT.US,D,20231227,000000,26.59,27.6,26.46,27.25,1006679,0
+TSLT.US,D,20231228,000000,27.71,27.97,25.4084,25.52,1486316,0
+TSLT.US,D,20231229,000000,25.89,25.89,24.3425,24.57,728713,0
+TSLT.US,D,20240102,000000,24.88,25.02,23.7,24.49,895201,0
+TSLT.US,D,20240103,000000,23.86,23.93,22.1031,22.57,1143734,0
+TSLT.US,D,20240104,000000,22.61,23.31,22.4,22.45,575708,0
+TSLT.US,D,20240105,000000,22.25,22.81,21.9,22.34,496504,0
+TSLT.US,D,20240108,000000,22.06,23,21.94,22.87,910270,0
+TSLT.US,D,20240109,000000,22.46,22.57,21.26,21.83,745256,0
+TSLT.US,D,20240110,000000,21.8,21.85,21.15,21.65,453257,0
+TSLT.US,D,20240111,000000,20.99,21,20.06,20.41,1318069,0
+TSLT.US,D,20240112,000000,19.11,20.0263,18.55,18.88,2474262,0
+TSLT.US,D,20240116,000000,18.2,19.639,17.71,19.04,2435716,0
+TSLT.US,D,20240117,000000,18.17,18.27,17.64,18.26,1607661,0
+TSLT.US,D,20240118,000000,18.45,18.53,17.1,17.65,1672938,0
+TSLT.US,D,20240119,000000,17.3,17.82,16.915,17.68,2025155,0
+TSLT.US,D,20240122,000000,17.68,18.6,16.68,17.06,2989377,0
+TSLT.US,D,20240123,000000,17.49,18.19,16.92,17.16,2092521,0
+TSLT.US,D,20240124,000000,17.6,17.74,16.77,16.94,4162446,0
+TSLT.US,D,20240125,000000,13.97,14.46,12.39,12.84,7135789,0
+TSLT.US,D,20240126,000000,13.23,13.34,12.735,12.89,3457815,0
+TSLT.US,D,20240129,000000,13.23,14.02,12.95,13.97,3282689,0
+TSLT.US,D,20240130,000000,14.61,14.7499,13.9,14.05,4603178,0
+TSLT.US,D,20240131,000000,13.34,14.38,13.19,13.41,3023269,0
+TSLT.US,D,20240201,000000,13.61,13.77,12.97,13.62,2056815,0
+TSLT.US,D,20240202,000000,13.08,13.58,12.66,13.45,3287075,0
+TSLT.US,D,20240205,000000,12.93,12.99,11.62,12.49,5522712,0
+TSLT.US,D,20240206,000000,11.95,13.22,11.95,13.03,3632178,0
+TSLT.US,D,20240207,000000,13.5,13.689,12.6913,13.4,3740758,0
+TSLT.US,D,20240208,000000,13.58,13.94,13.1,13.65,3226390,0
+TSLT.US,D,20240209,000000,13.75,14.3,13.65,14.23,3233979,0
+TSLT.US,D,20240212,000000,14,14.36,13.295,13.4,4539848,0
+TSLT.US,D,20240213,000000,12.81,13.28,12.55,12.82,4053783,0
+TSLT.US,D,20240214,000000,13.03,13.481,12.73,13.47,2836073,0
+TSLT.US,D,20240215,000000,13.51,15.19,13.4824,15.12,4511066,0
+TSLT.US,D,20240216,000000,15.43,15.53,14.6618,15.06,5347503,0
+TSLT.US,D,20240220,000000,14.5,14.83,13.41,14.11,5168048,0
+TSLT.US,D,20240221,000000,14.01,14.91,13.83,14.25,4362257,0
+TSLT.US,D,20240222,000000,14.12,14.75,13.74,14.59,3645486,0
+TSLT.US,D,20240223,000000,14.29,14.62,13.77,13.81,3502250,0
+TSLT.US,D,20240226,000000,13.84,15.2,13.79,14.88,4929966,0
+TSLT.US,D,20240227,000000,15.57,15.79,14.68,14.91,5052248,0
+TSLT.US,D,20240228,000000,14.98,15.725,14.71,15.25,3869256,0
+TSLT.US,D,20240229,000000,15.55,15.72,14.69,15.2,4777266,0
+TSLT.US,D,20240301,000000,15.01,15.599,14.71,15.32,2740058,0
+TSLT.US,D,20240304,000000,14.75,14.85,12.9,13.15,8373419,0
+TSLT.US,D,20240305,000000,12.4,12.61,11.63,12.09,6437677,0
+TSLT.US,D,20240306,000000,11.97,12.17,11.135,11.52,6312618,0
+TSLT.US,D,20240307,000000,11.2,11.95,11.13,11.77,5736043,0
+TSLT.US,D,20240308,000000,12.16,12.3,11.25,11.34,6256205,0
+TSLT.US,D,20240311,000000,11.32,12.29,11.26,11.64,4453022,0
+TSLT.US,D,20240312,000000,11.64,11.84,10.93,11.6,4942997,0
+TSLT.US,D,20240313,000000,11.01,11.39,10.4997,10.55,7228489,0
+TSLT.US,D,20240314,000000,10.29,10.7318,9.425,9.69,7534097,0
+TSLT.US,D,20240315,000000,9.75,9.98,9.46,9.79,3941636,0
+TSLT.US,D,20240318,000000,10.56,11.1,10.055,11.01,6573319,0
+TSLT.US,D,20240319,000000,10.8,10.87,10.19,10.69,4298642,0
+TSLT.US,D,20240320,000000,10.9,11.29,10.61,11.23,3435661,0
+TSLT.US,D,20240321,000000,11.31,11.5293,10.72,10.86,3323601,0
+TSLT.US,D,20240322,000000,10.08,10.64,10.03,10.59,3782123,0
+TSLT.US,D,20240325,000000,10.32,11.13,10.32,10.81,3644776,0
+TSLT.US,D,20240326,000000,11.56,12.255,11.4,11.44,7145899,0
+TSLT.US,D,20240327,000000,11.91,11.96,11.22,11.72,4722942,0
+TSLT.US,D,20240328,000000,11.39,11.65,11.09,11.17,4411606,0
+TSLT.US,D,20240401,000000,11.18,11.26,10.45,11.08,4723059,0
+TSLT.US,D,20240402,000000,9.76,10.13,9.64,10,6628424,0
+TSLT.US,D,20240403,000000,9.68,10.24,9.6,10.2,3322167,0
+TSLT.US,D,20240404,000000,10.4,11.25,10.14,10.53,6277229,0
+TSLT.US,D,20240405,000000,10.26,10.48,9.21,9.76,9289177,0
+TSLT.US,D,20240408,000000,10.28,10.865,10.08,10.69,4597033,0
+TSLT.US,D,20240409,000000,10.69,11.4509,10.57,11.18,5824086,0
+TSLT.US,D,20240410,000000,10.69,10.91,10.3,10.53,4500689,0
+TSLT.US,D,20240411,000000,10.62,11.02,10.12,10.85,4452139,0
+TSLT.US,D,20240412,000000,10.57,10.7499,10.32,10.4,2758408,0
+TSLT.US,D,20240415,000000,10.3,10.35,9.22,9.23,5325953,0
+TSLT.US,D,20240416,000000,8.69,8.85,8.3498,8.74,4700764,0
+TSLT.US,D,20240417,000000,8.78,8.855,8.35,8.54,4260668,0
+TSLT.US,D,20240418,000000,8.07,8.1701,7.79,7.92,5409554,0
+TSLT.US,D,20240419,000000,7.8,8.01,7.525,7.62,4844319,0
+TSLT.US,D,20240422,000000,6.94,7.3324,6.7617,7.09,6776669,0
+TSLT.US,D,20240423,000000,7.2,7.595,7,7.36,7001306,0
+TSLT.US,D,20240424,000000,9.2,9.7,8.65,9.11,8266480,0
+TSLT.US,D,20240425,000000,8.77,10.09,8.69,10.02,6945383,0
+TSLT.US,D,20240426,000000,9.86,10.24,9.551,9.78,5690493,0
+TSLT.US,D,20240429,000000,12.12,13.34,11.6705,12.78,13185669,0
+TSLT.US,D,20240430,000000,11.84,12.36,11.3013,11.39,5646900,0
+TSLT.US,D,20240501,000000,11.2,11.665,10.821,10.95,4985889,0
+TSLT.US,D,20240502,000000,11.32,11.5,10.46,10.95,4006617,0
+TSLT.US,D,20240503,000000,11.18,11.51,10.75,11.07,4797500,0
+TSLT.US,D,20240506,000000,11.42,11.845,11.1957,11.52,5033619,0
+TSLT.US,D,20240507,000000,11.21,11.305,10.58,10.63,5630125,0
+TSLT.US,D,20240508,000000,9.87,10.41,9.72,10.25,5836719,0
+TSLT.US,D,20240509,000000,10.29,10.35,9.8697,9.93,4821458,0
+TSLT.US,D,20240510,000000,10.05,10.05,9.445,9.52,4726365,0
+TSLT.US,D,20240513,000000,9.69,10.3,9.58,9.91,5422846,0
+TSLT.US,D,20240514,000000,10.21,10.77,10.16,10.55,6615346,0
+TSLT.US,D,20240515,000000,10.84,10.84,10.02,10.13,6756918,0
+TSLT.US,D,20240516,000000,10.13,10.33,9.82,10.21,3662373,0
+TSLT.US,D,20240517,000000,10.08,10.77,9.9788,10.52,5442745,0
+TSLT.US,D,20240520,000000,10.53,10.54,10.0499,10.22,3980893,0
+TSLT.US,D,20240521,000000,10.26,11.59,10.2,11.57,7886511,0
+TSLT.US,D,20240522,000000,11.1,11.195,10.5102,10.77,6017873,0
+TSLT.US,D,20240523,000000,10.96,10.96,9.94,10,5475969,0
+TSLT.US,D,20240524,000000,10.13,10.7108,9.99,10.62,4400086,0
+TSLT.US,D,20240528,000000,10.25,10.4802,9.885,10.31,5544163,0
+TSLT.US,D,20240529,000000,10,10.46,9.98,10.25,5735910,0
+TSLT.US,D,20240530,000000,10.51,10.99,10.15,10.54,6779828,0
+TSLT.US,D,20240531,000000,10.51,10.71,9.955,10.46,6188565,0
+TSLT.US,D,20240603,000000,10.45,10.96,10.02,10.24,7034165,0
+TSLT.US,D,20240604,000000,10.04,10.39,9.96,10.05,7213949,0
+TSLT.US,D,20240605,000000,10.12,10.2,9.7448,10.08,5766561,0
+TSLT.US,D,20240606,000000,10.02,10.61,9.81,10.41,6327679,0
+TSLT.US,D,20240607,000000,10.2,10.57,10.1287,10.35,5641043,0
+TSLT.US,D,20240610,000000,10.18,10.4601,9.835,9.91,5574024,0
+TSLT.US,D,20240611,000000,9.91,10,9.1786,9.55,6581160,0
+TSLT.US,D,20240612,000000,9.6,10.645,9.45,10.28,10026686,0
+TSLT.US,D,20240613,000000,11.55,11.87,10.7494,10.9,16257207,0
+TSLT.US,D,20240614,000000,11.27,11.3,10.22,10.34,8244222,0
+TSLT.US,D,20240617,000000,10.3,11.59,10.24,11.43,10648259,0
+TSLT.US,D,20240618,000000,11.31,11.39,10.805,11.12,5657211,0
+TSLT.US,D,20240620,000000,11.09,11.1499,10.475,10.71,5652676,0
+TSLT.US,D,20240621,000000,10.79,10.98,10.6,10.88,4907590,0
+TSLT.US,D,20240624,000000,11.08,11.49,10.81,10.82,7090872,0
+TSLT.US,D,20240625,000000,11,11.44,10.74,11.38,6026309,0
+TSLT.US,D,20240626,000000,11.26,12.625,11.26,12.45,8589108,0
+TSLT.US,D,20240627,000000,12.3,12.7513,12.1786,12.6,4296210,0
+TSLT.US,D,20240628,000000,12.85,13.315,12.31,12.64,6257444,0
+TSLT.US,D,20240701,000000,13.05,14.59,13.02,14.17,13506787,0
+TSLT.US,D,20240702,000000,15.38,17.04,15.28,17.03,16285954,0
+TSLT.US,D,20240703,000000,17.55,19.54,17.49,19.27,14552726,0
+TSLT.US,D,20240705,000000,19.79,20.15,18.65,20.02,10645090,0
+TSLT.US,D,20240708,000000,19.38,21.25,18.92,20.24,16662320,0
+TSLT.US,D,20240709,000000,19.93,22.26,19.82,21.76,13725084,0
+TSLT.US,D,20240710,000000,21.82,22.605,21,21.89,10539214,0
+TSLT.US,D,20240711,000000,21.93,23.15,17.96,18.17,25274390,0
+TSLT.US,D,20240712,000000,17.38,19.79,16.97,19.25,10616867,0
+TSLT.US,D,20240715,000000,20.46,21.93,19.79,19.96,11640100,0
+TSLT.US,D,20240716,000000,20.32,20.86,18.85,20.52,10007509,0
+TSLT.US,D,20240717,000000,19.95,20.82,18.8699,19.22,6673674,0
+TSLT.US,D,20240718,000000,19.64,20.55,19.04,19.35,7285480,0
+TSLT.US,D,20240719,000000,19.12,19.3,17.42,17.8,5893204,0
+TSLT.US,D,20240722,000000,18.5,19.84,18.45,19.6,6876845,0
+TSLT.US,D,20240723,000000,19.88,20.24,18.67,18.79,8320314,0
+TSLT.US,D,20240724,000000,15.56,15.66,13.935,14.08,10835653,0
+TSLT.US,D,20240725,000000,14.25,15.42,14.17,14.69,8394578,0
+TSLT.US,D,20240726,000000,14.79,14.93,14.02,14.62,8701669,0
+TSLT.US,D,20240729,000000,15.28,16.5,15.24,16.21,10577289,0
+TSLT.US,D,20240730,000000,16.23,16.25,14.52,14.9,8325718,0
+TSLT.US,D,20240731,000000,15.59,16.49,15.4303,16.14,3997304,0
+TSLT.US,D,20240801,000000,15.52,16.11,13.7,14.04,6205318,0
+TSLT.US,D,20240802,000000,13.75,13.92,12.59,12.83,7920360,0
+TSLT.US,D,20240805,000000,10,12.33,9.65,11.74,9307672,0
+TSLT.US,D,20240806,000000,11.94,12.19,10.99,11.89,6033209,0
+TSLT.US,D,20240807,000000,11.96,12.2512,10.84,10.86,6961915,0
+TSLT.US,D,20240808,000000,11.33,11.87,10.8988,11.69,5532197,0
+TSLT.US,D,20240809,000000,11.44,11.89,11.23,11.78,3147454,0
+TSLT.US,D,20240812,000000,11.62,11.63,11.1599,11.47,3569284,0
+TSLT.US,D,20240813,000000,11.59,12.7488,11.43,12.69,4049648,0
+TSLT.US,D,20240814,000000,12.64,12.73,11.565,11.88,4172161,0
+TSLT.US,D,20240815,000000,12.32,13.59,12.32,13.37,4446049,0
+TSLT.US,D,20240816,000000,13,14.09,12.97,13.64,4449116,0
+TSLT.US,D,20240819,000000,13.73,14.4699,13.36,14.44,3962543,0
+TSLT.US,D,20240820,000000,14.71,15.13,14.025,14.23,3467046,0
+TSLT.US,D,20240821,000000,14.42,14.675,13.935,14.49,2476947,0
+TSLT.US,D,20240822,000000,14.59,14.69,12.82,12.86,2861320,0
+TSLT.US,D,20240823,000000,13.32,14.16,13.29,14.02,3339054,0
+TSLT.US,D,20240826,000000,13.81,13.81,12.83,13.11,3105790,0
+TSLT.US,D,20240827,000000,13.08,13.39,12.33,12.61,3399701,0
+TSLT.US,D,20240828,000000,12.68,12.91,11.8,12.16,4524088,0
+TSLT.US,D,20240829,000000,12.66,13.256,12.2,12.23,4610150,0
+TSLT.US,D,20240830,000000,12.52,13.2019,12.33,13.15,4500895,0
+TSLT.US,D,20240903,000000,13.28,13.84,12.59,12.72,5293799,0
+TSLT.US,D,20240904,000000,12.72,14.0989,12.72,13.76,4495838,0
+TSLT.US,D,20240905,000000,14.32,15.71,14.13,15.12,7446588,0
+TSLT.US,D,20240906,000000,15.46,15.54,12.52,12.54,6657692,0
+TSLT.US,D,20240909,000000,13.18,13.61,12.8999,13.21,4651081,0
+TSLT.US,D,20240910,000000,13.65,14.42,13.48,14.39,4817238,0
+TSLT.US,D,20240911,000000,14.16,14.66,13.20343,14.64,5095153,0
+TSLT.US,D,20240912,000000,14.16,15.05,14.08,14.83,5441214,0
+TSLT.US,D,20240913,000000,14.6,15.19,14.4,14.89,3662317,0
+TSLT.US,D,20240916,000000,14.74,14.83,14,14.42,2548951,0
+TSLT.US,D,20240917,000000,14.75,15.395,14.39,14.56,2776746,0
+TSLT.US,D,20240918,000000,14.81,15.53,14.42,14.46,3653579,0
+TSLT.US,D,20240919,000000,15.32,16.62,15.0999,16.57,5238201,0
+TSLT.US,D,20240920,000000,16.27,16.57,15.49,15.82,4161648,0
+TSLT.US,D,20240923,000000,16.38,17.34,16.27,17.34,4501688,0
+TSLT.US,D,20240924,000000,17.88,18.33,17.2331,17.92,5461012,0
+TSLT.US,D,20240925,000000,17.68,18.31,17.64,18.3,2463016,0
+TSLT.US,D,20240926,000000,18.84,18.9499,17.53,17.92,5329878,0
+TSLT.US,D,20240927,000000,18.34,18.805,17.89,18.78,4495957,0
+TSLT.US,D,20240930,000000,18.54,19.38,18.09,18.92,4336780,0
+TSLT.US,D,20241001,000000,19.07,19.25,17.03336,18.39,6528343,0
+TSLT.US,D,20241002,000000,16.9,17.4,16.0379,17.1,6316128,0
+TSLT.US,D,20241003,000000,16.5,17.2,15.58,15.96,4391296,0
+TSLT.US,D,20241004,000000,16.74,17.3,16.46,17.17,6565569,0
+TSLT.US,D,20241007,000000,17.02,17.12,15.89,15.91,5133499,0
+TSLT.US,D,20241008,000000,16.26,16.6,15.87,16.38,3662949,0
+TSLT.US,D,20241009,000000,16.29,16.75,15.71,15.91,4652393,0
+TSLT.US,D,20241010,000000,16.01,16.115,14.75,15.6,6262541,0
+TSLT.US,D,20241011,000000,13.16,13.57,12.42,12.85,11783200,0
+TSLT.US,D,20241014,000000,13.1,13.315,12.365,13,5888910,0
+TSLT.US,D,20241015,000000,13.08,13.59,12.7501,13.05,6332427,0
+TSLT.US,D,20241016,000000,13.24,13.4,12.96,13.23,3110181,0
+TSLT.US,D,20241017,000000,13.26,13.3199,12.83,13.19,3280965,0
+TSLT.US,D,20241018,000000,13.13,13.34,12.99,13.14,2789712,0
+TSLT.US,D,20241021,000000,12.92,13.1,12.54,12.92,3436294,0
+TSLT.US,D,20241022,000000,12.72,12.83,12.485,12.79,2828217,0
+TSLT.US,D,20241023,000000,12.69,12.88,12.115,12.29,5631182,0
+TSLT.US,D,20241024,000000,15.85,17.86,15.6283,17.69,11875725,0
+TSLT.US,D,20241025,000000,17.06,18.88,16.971,18.83,13697142,0
+TSLT.US,D,20241028,000000,18.94,19.4398,17.87,17.89,5863147,0
+TSLT.US,D,20241029,000000,18.15,18.22,16.935,17.48,5663739,0
+TSLT.US,D,20241030,000000,17.25,17.98,16.98,17.21,3256273,0
+TSLT.US,D,20241031,000000,17.25,17.48,16.1,16.14,4711682,0
+TSLT.US,D,20241101,000000,16.43,16.695,15.75,16.03,4225561,0
+TSLT.US,D,20241104,000000,15.46,16.018,14.73,15.25,4436051,0
+TSLT.US,D,20241105,000000,15.82,16.815,15.68,16.33,9346088,0
+TSLT.US,D,20241106,000000,20.63,21.27,19.46,21.11,11258026,0
+TSLT.US,D,20241107,000000,21.17,22.75,20.69,22.31,5952188,0
+TSLT.US,D,20241108,000000,22.68,27.13,22.46,25.97,15745754,0
+TSLT.US,D,20241111,000000,30.03,32.02,28.35,30.67,20109049,0
+TSLT.US,D,20241112,000000,29.32,29.88,25.97,26.83,11813627,0
+TSLT.US,D,20241113,000000,28.08,29.4671,25.89,27.17,7641602,0
+TSLT.US,D,20241114,000000,26.7,27.08,23.86,23.99,8793012,0
+TSLT.US,D,20241115,000000,23.95,26.04,23.68,25.49,5929826,0
+TSLT.US,D,20241118,000000,28.6,29.84,26.9,28.3,6902673,0
+TSLT.US,D,20241119,000000,27.77,29.71,27.3,29.45,4019099,0
+TSLT.US,D,20241120,000000,29.35,29.57,27.5,28.78,3057659,0
+TSLT.US,D,20241121,000000,29.1,29.79,27.66,28.39,3235739,0
+TSLT.US,D,20241122,000000,28.62,31.21,28.07,30.56,4431234,0
+TSLT.US,D,20241125,000000,31.86,32.1,28.03,28.06,8305517,0
+TSLT.US,D,20241126,000000,28.5,29.45,27.59,28.05,3434291,0
+TSLT.US,D,20241127,000000,28.61,28.7,26.08,27.12,2624849,0
+TSLT.US,D,20241129,000000,27.64,29.1,27.39,29.08,1453381,0
+TSLT.US,D,20241202,000000,30.28,31.55,30.0725,31.04,3214933,0
+TSLT.US,D,20241203,000000,30.08,30.8,29.51,30.04,2045540,0
+TSLT.US,D,20241204,000000,30.32,31.18,29.55,31.14,1924499,0
+TSLT.US,D,20241205,000000,31.49,34.18,31.44,33.12,3396559,0
+TSLT.US,D,20241206,000000,34.56,36.7,33.39,36.69,3121193,0
+TSLT.US,D,20241209,000000,38.27,39.55,34.54,36.77,3957890,0
+TSLT.US,D,20241210,000000,37.27,40.4899,36.9343,38.84,4097268,0
+TSLT.US,D,20241211,000000,40.52,43.46,39.12,43.42,4624401,0
+TSLT.US,D,20241212,000000,43.44,44.35,41.4,42.02,3815257,0
+TSLT.US,D,20241213,000000,42.46,45.66,41.55,45.63,4021558,0
+TSLT.US,D,20241216,000000,46.6875,51.25,45.6271,51.24,5574201,0
+TSLT.US,D,20241217,000000,54.1402,55.86,50.04,54.99,7136194,0
+TSLT.US,D,20241218,000000,51.87,56.9,42.8109,45.93,7606009,0
+TSLT.US,D,20241219,000000,48.29,49.21,41.46,44.94,9066085,0
+TSLT.US,D,20241220,000000,42.66,47.118,41.06,41.71,4883989,0
+TSLT.US,D,20241223,000000,43.725,44.41,40.63,43.76,3538543,0
+TSLT.US,D,20241224,000000,44.685,50.06,44.55,50.06,3812471,0
+TSLT.US,D,20241226,000000,50.62,50.63,47.55,48.3,3507634,0
+TSLT.US,D,20241227,000000,47.1707,47.26,42.3732,43.48,3035561,0
+TSLT.US,D,20241230,000000,40.85,42.41,40.19,40.56,3355003,0
+TSLT.US,D,20241231,000000,41.7617,42.53,37.61,37.88,3390583,0
+TSLT.US,D,20250102,000000,35.32,35.73,32.07,33.24,5315696,0
+TSLT.US,D,20250103,000000,33.63,38.93,33.26,38.67,3170642,0
+TSLT.US,D,20250106,000000,41.04,41.6837,37,38.81,4310040,0
+TSLT.US,D,20250107,000000,37.72,39.28,34.74,35.61,2724003,0
+TSLT.US,D,20250108,000000,35.31,36.9758,34.2987,35.61,2245987,0
+TSLT.US,D,20250110,000000,34.94,36.34,33.67,35.56,2810167,0
+TSLT.US,D,20250113,000000,33.408,37.11,32.9,37.02,2047681,0
+TSLT.US,D,20250114,000000,39.1,40.56,35.43,35.8,2965832,0
+TSLT.US,D,20250115,000000,38.17,41.77,37.445,41.5,2701730,0
+TSLT.US,D,20250116,000000,40.51,40.57,37.8042,38.63,1983754,0
+TSLT.US,D,20250117,000000,40.1793,43.49,39.85,40.96,4011844,0
+TSLT.US,D,20250121,000000,42.21,42.3,37.15,40.52,3047848,0
+TSLT.US,D,20250122,000000,39.13,41.2,38.68,38.75,2709428,0
+TSLT.US,D,20250123,000000,38.89,39.77,37.61,38.21,2306087,0
+TSLT.US,D,20250124,000000,38.5805,39.25,36.991,37.15,2357795,0
+TSLT.US,D,20250127,000000,34.9141,37.1,33.91,35.4,2774761,0
+TSLT.US,D,20250128,000000,35.31,35.97,33.48,35.58,1351692,0
+TSLT.US,D,20250129,000000,35.01,35.61,33.11,33.8,2040568,0
+TSLT.US,D,20250130,000000,37.6508,37.95,33.09,35.89,4158325,0
+TSLT.US,D,20250131,000000,36,39.35,35.99,36.55,3189052,0
+TSLT.US,D,20250203,000000,33.3,33.75,31.1,32.85,3563376,0
+TSLT.US,D,20250204,000000,32.58,34.51,32.37,34.22,1915880,0
+TSLT.US,D,20250205,000000,33.3753,33.53,31.3,31.77,2084605,0
+TSLT.US,D,20250206,000000,30.9,31.197,29.2411,31.01,2334373,0
+TSLT.US,D,20250207,000000,30.38,32.07,28.755,28.96,2089856,0
+TSLT.US,D,20250210,000000,28.06,29.09,27.16,27.21,2612055,0
+TSLT.US,D,20250211,000000,26.41,26.96,23.23,24.28,3898140,0
+TSLT.US,D,20250212,000000,23.92,26.2884,23.83,24.91,4257689,0
+TSLT.US,D,20250213,000000,26.15,28.13,25.82,27.58,3424930,0
+TSLT.US,D,20250214,000000,28.4266,28.62,26.4,27.64,2352190,0
+TSLT.US,D,20250218,000000,27.57,28.16,26.7723,27.36,1561304,0
+TSLT.US,D,20250219,000000,27.34,29.41,27.32,28.4,2561818,0
+TSLT.US,D,20250220,000000,28.51,28.55,26.38,27.35,1651639,0
+TSLT.US,D,20250221,000000,27.19,27.4499,24.28,24.78,2478198,0
+TSLT.US,D,20250224,000000,24.81,25.45,22.87,23.7,3117756,0
+TSLT.US,D,20250225,000000,23.2,23.24,18.94,19.72,8213293,0
+TSLT.US,D,20250226,000000,19.81,20.52,17.8,18.32,3909820,0
+TSLT.US,D,20250227,000000,18.16,18.95,16.92,17.05,5919467,0
+TSLT.US,D,20250228,000000,16.71,18.42,16.03,18.37,6453724,0
+TSLT.US,D,20250303,000000,19.29,19.71,16.39,17.33,6569483,0
+TSLT.US,D,20250304,000000,15.58,17.235,14.5299,15.74,6449438,0
+TSLT.US,D,20250305,000000,15.86,16.61,15.28,16.6,4673803,0
+TSLT.US,D,20250306,000000,15.7376,15.77,14.29,14.7,5020164,0
+TSLT.US,D,20250307,000000,14.21,14.9895,13.26,14.59,5643615,0
+TSLT.US,D,20250310,000000,13.45,13.53,9.87,10.14,12217560,0
+TSLT.US,D,20250311,000000,10.37,11.42,9.71,10.83,11241395,0
+TSLT.US,D,20250312,000000,12.3955,12.82,11.82,12.51,8254689,0
+TSLT.US,D,20250313,000000,12.48,12.5,11.0123,11.72,7114306,0
+TSLT.US,D,20250314,000000,12.35,12.77,11.7201,12.605,4780627,0
+TSLT.US,D,20250317,000000,12.1197,12.1197,10.88,11.415,7013187,0
+TSLT.US,D,20250318,000000,10.45,10.62,9.895,10.21,7397216,0
+TSLT.US,D,20250319,000000,10.745,11.62,10.53,11.13,6421192,0
+TSLT.US,D,20250320,000000,10.89,11.3196,10.58,11.14,4371572,0
+TSLT.US,D,20250321,000000,10.99,12.385,10.99,12.35,5439125,0
+TSLT.US,D,20250324,000000,13.23,15.265,13.07,15.24,7727789,0
+TSLT.US,D,20250325,000000,15.82,16.3,14.46,16.3,8398454,0
+TSLT.US,D,20250326,000000,15.67,15.9,13.88,14.48,6405989,0
+TSLT.US,D,20250327,000000,14.505,16.57,14.46,14.6,10445210,0
+TSLT.US,D,20250328,000000,14.8298,14.88,13.22,13.54,9847195,0
+TSLT.US,D,20250331,000000,12.07,13.22,11.4701,13.06,6939109,0
+TSLT.US,D,20250401,000000,13.5302,14.9,13.09,14.01,7528378,0
+TSLT.US,D,20250402,000000,12.57,15.72,12.23,15.48,15817654,0
+TSLT.US,D,20250403,000000,13.5801,14.7834,13.17,13.8,6235988,0
+TSLT.US,D,20250404,000000,12.53,13.11,10.55,10.93,14805378,0
+TSLT.US,D,20250407,000000,9.4601,12.07,8.62,10.37,23135107,0
+TSLT.US,D,20250408,000000,11.3698,11.84,8.97,9.29,9544156,0
+TSLT.US,D,20250409,000000,9.5598,13.73,9.48,13.49,14120070,0
+TSLT.US,D,20250410,000000,12.32,12.54,10.26,11.57,12682441,0
+TSLT.US,D,20250411,000000,11.48,12.03,10.53,11.53,6073318,0
+TSLT.US,D,20250414,000000,12.07,12.37,10.94,11.52,6612579,0
+TSLT.US,D,20250415,000000,11.29,12.085,11.085,11.66,4515420,0
+TSLT.US,D,20250416,000000,11.08,11.47,9.8225,10.51,4229181,0
+TSLT.US,D,20250417,000000,10.66,10.73,10.16,10.48,4753525,0
+TSLT.US,D,20250421,000000,9.5,9.65,8.86,9.26,6055532,0
+TSLT.US,D,20250422,000000,9.535,10.5,9.47,10.11,6938100,0
+TSLT.US,D,20250423,000000,11.5499,11.93,10.66,11.19,11441459,0
+TSLT.US,D,20250424,000000,11.18,11.965,11.06,11.95,6144597,0
+TSLT.US,D,20250425,000000,12.1599,14.4695,11.97,14.26,9823816,0
+TSLT.US,D,20250428,000000,14.71,15.2866,13.04,14.395,12417748,0
+TSLT.US,D,20250429,000000,14.345,15.115,13.74,15,7755604,0
+TSLT.US,D,20250430,000000,13.74,14.21,12.82,13.96,7419254,0
+TSLT.US,D,20250501,000000,13.7798,14.82,13.74,13.78,5299852,0
+TSLT.US,D,20250502,000000,14.225,15.1884,13.72,14.44,12234777,0
+TSLT.US,D,20250505,000000,14.175,14.19,13.14,13.74,5582160,0
+TSLT.US,D,20250506,000000,13.025,13.47,12.87,13.23,7621861,0
+TSLT.US,D,20250507,000000,13.385,13.48,12.83,13.33,4531809,0
+TSLT.US,D,20250508,000000,13.66,14.62,13.64,14.14,7326995,0
+TSLT.US,D,20250509,000000,14.66,16.32,14.6402,15.46,9291182,0
+TSLT.US,D,20250512,000000,17.915,17.95,16.85,17.55,11891274,0
+TSLT.US,D,20250513,000000,17.7,19.6412,17.38,19.24,15850526,0
+TSLT.US,D,20250514,000000,20.2202,21.09,19.5912,20.82,7744282,0
+TSLT.US,D,20250515,000000,19.93,20.6293,19.27,20.24,6070971,0
+TSLT.US,D,20250516,000000,20.6199,21.25,20.16,21.05,5753850,0
+TSLT.US,D,20250519,000000,19.39,20.2,19.06,20.07,5758877,0
+TSLT.US,D,20250520,000000,20.78,21.59,20.04,20.3,8586644,0
+TSLT.US,D,20250521,000000,20.35,20.6902,18.9121,19.19,6264815,0
+TSLT.US,D,20250522,000000,18.86,20.63,18.84,19.88,8141384,0
+TSLT.US,D,20250523,000000,19.47,20.14,19,19.7,4982919,0
+TSLT.US,D,20250527,000000,20.64,22.52,20.61,22.4,8222725,0
+TSLT.US,D,20250528,000000,22.6603,22.6603,21.56,21.66,4399789,0
+TSLT.US,D,20250529,000000,22.6995,22.97,21.56,21.86,3188220,0
+TSLT.US,D,20250530,000000,21.4705,22.46,20.24,20.27,5941823,0
+TSLT.US,D,20250602,000000,20.0382,20.55,18.8211,19.91,3862493,0
+TSLT.US,D,20250603,000000,20.38,21.38,19.9502,20.13,3473591,0
+TSLT.US,D,20250604,000000,20.19,20.22,18.11,18.68,4046761,0
+TSLT.US,D,20250605,000000,17.58,17.78,12.06,13.37,16413368,0
+TSLT.US,D,20250606,000000,14.6375,15.24,13.91,14.28,10777248,0
+TSLT.US,D,20250609,000000,13.38,15.7,12.99,15.57,7638078,0
+TSLT.US,D,20250610,000000,16.23,17.51,15.79,17.35,9826935,0
+TSLT.US,D,20250611,000000,18.2374,18.33,16.98,17.38,6484941,0
+TSLT.US,D,20250612,000000,16.99,18,16.34,16.59,8770635,0
+TSLT.US,D,20250613,000000,16.0292,17.99,15.95,17.2,6983477,0
+TSLT.US,D,20250616,000000,17.8378,17.89,17.32,17.59,3759953,0
+TSLT.US,D,20250617,000000,17.26,17.38,16.06,16.23,3722748,0
+TSLT.US,D,20250618,000000,16.31,17.54,16.12,16.8,3777095,0
+TSLT.US,D,20250620,000000,17.3799,17.83,16.332,16.79,4045896,0
+TSLT.US,D,20250623,000000,17.3578,20.45,17.31,19.54,10154782,0
+TSLT.US,D,20250624,000000,20.375,20.42,18.61,18.62,5615595,0
+TSLT.US,D,20250625,000000,18.84,18.85,16.4154,17.19,6965768,0
+TSLT.US,D,20250626,000000,16.8798,17.54,16.78,17,3899286,0
+TSLT.US,D,20250627,000000,16.8314,17.34,16.1118,16.77,4468856,0
+TSLT.US,D,20250630,000000,16.3403,16.92,16.005,16.11,5105232,0
+TSLT.US,D,20250701,000000,14.1604,14.9,13.635,14.37,8138666,0
+TSLT.US,D,20250702,000000,15.5112,15.9054,14.695,15.79,7218229,0
+TSLT.US,D,20250703,000000,16.04,16.075,15.515,15.77,3380292,0
+TSLT.US,D,20250707,000000,13.34,13.828,13.09,13.61,6455025,0
+TSLT.US,D,20250708,000000,13.8798,14.52,13.6473,13.95,3573065,0
+TSLT.US,D,20250709,000000,13.92,14.15,13.56,13.76,3172219,0
+TSLT.US,D,20250710,000000,14.15,15.11,14.15,15.05,6108236,0
+TSLT.US,D,20250711,000000,14.83,15.45,14.6396,15.385,3677769,0
+TSLT.US,D,20250714,000000,15.78,16.27,15.3047,15.71,3909066,0
+TSLT.US,D,20250715,000000,15.985,16.13,15.08,15.11,3852517,0
+TSLT.US,D,20250716,000000,15.3,16.32,15.2899,16.15,5932913,0
+TSLT.US,D,20250717,000000,16.295,16.41,15.69,15.92,4260246,0
+TSLT.US,D,20250718,000000,16.14,17.0399,16.12,16.9,4070907,0
+TSLT.US,D,20250721,000000,17.4,17.77,16.64,16.8,4486786,0
+TSLT.US,D,20250722,000000,16.91,17.485,16.08,17.15,5579888,0
+TSLT.US,D,20250723,000000,17.02,17.57,16.8,17.23,5979436,0
+TSLT.US,D,20250724,000000,14.8696,14.87,13.88,14.33,11267240,0
+TSLT.US,D,20250725,000000,14.67,16.07,14.6198,15.35,7197591,0
+TSLT.US,D,20250728,000000,15.5598,16.75,15.32,16.27,5643569,0
+TSLT.US,D,20250729,000000,16.27,16.33,15.54,15.84,4098112,0
+TSLT.US,D,20250730,000000,15.9298,16.1312,14.89,15.61,4139588,0
+TSLT.US,D,20250731,000000,15.67,15.83,14.348722,14.56,4702494,0
+TSLT.US,D,20250801,000000,14.3301,14.62,13.54,14,4775109,0
+TSLT.US,D,20250804,000000,14.5898,14.87,14.045,14.61,4276260,0
+TSLT.US,D,20250805,000000,14.58,14.89,14.25,14.53,2875515,0
+TSLT.US,D,20250806,000000,14.47,15.65,14.39,15.59,3849167,0
+TSLT.US,D,20250807,000000,15.57,15.825,15.23,15.82,3212851,0
+TSLT.US,D,20250808,000000,15.72,17.05,15.69,16.52,5960780,0
+TSLT.US,D,20250811,000000,17.05,18.2199,16.985,17.47,6314021,0
+TSLT.US,D,20250812,000000,18.0986,18.11,16.84,17.63,5827211,0
+TSLT.US,D,20250813,000000,17.7198,18.4788,17.35,17.475,6071348,0
+TSLT.US,D,20250814,000000,17.09,17.58,16.5538,17.07,4312134,0
+TSLT.US,D,20250815,000000,17.27,17.44,16.19,16.57,4336849,0
+TSLT.US,D,20250818,000000,16.455,17.11,16.455,16.99,2639320,0
+TSLT.US,D,20250819,000000,17.06,17.53,16.255,16.4,3983800,0
+TSLT.US,D,20250820,000000,16.3899,16.6,14.945,15.85,4539339,0
+TSLT.US,D,20250821,000000,15.6519,15.95,15.34,15.48,3161942,0
+TSLT.US,D,20250822,000000,15.6499,17.39,15.41,17.37,5044685,0
+TSLT.US,D,20250825,000000,17.251,18.34,16.87,18.03,4749484,0
+TSLT.US,D,20250826,000000,17.86,18.58,17.74,18.55,4430960,0
+TSLT.US,D,20250827,000000,18.59,18.94,18.292,18.35,4368693,0
+TSLT.US,D,20250828,000000,18.4884,18.74,17.365,17.96,4035285,0
+TSLT.US,D,20250829,000000,18.05,18.2,16.44,16.68,4308901,0
+TSLT.US,D,20250902,000000,16.1,16.59,15.85,16.22,3311294,0
+TSLT.US,D,20250903,000000,16.7775,17.57,16.13,16.66,4161449,0
+TSLT.US,D,20250904,000000,16.87,17.13,16.41,17.1,2646241,0
+TSLT.US,D,20250905,000000,18.03,18.83,17.72,18.31,6113214,0
+TSLT.US,D,20250908,000000,18.73,19.1,17.7,17.87,4391272,0
+TSLT.US,D,20250909,000000,18.07,18.27,17.59,17.9,2330657,0
+TSLT.US,D,20250910,000000,18.275,18.86,17.82,17.98,3916640,0
+TSLT.US,D,20250911,000000,18.225,20.2,17.965,20.1,6036684,0
+TSLT.US,D,20250912,000000,20.3494,23.1564,20.29,23.08,11081164,0
+TSLT.US,D,20250915,000000,26.2696,26.53,23.85,24.75,9417097,0
+TSLT.US,D,20250916,000000,25.26,26.3,24.9,26.1,5986434,0
+TSLT.US,D,20250917,000000,25.39,26.92,24.64,26.58,5478000,0
+TSLT.US,D,20250918,000000,27,27.4,25.4602,25.47,3992502,0
+TSLT.US,D,20250919,000000,26.0814,27.0012,26.08,26.57,2629888,0
+TSLT.US,D,20250922,000000,27.22,28.935,26.98,27.57,4938581,0
+TSLT.US,D,20250923,000000,28.33,28.45,26.28,26.54,3664048,0
+TSLT.US,D,20250924,000000,27.0175,28.8,26.94,28.63,3009756,0
+TSLT.US,D,20250925,000000,27.6205,27.68,25.57,26.12,3624092,0
+TSLT.US,D,20250926,000000,26.69,28.19,25.8,28.17,2653449,0
+TSLT.US,D,20250929,000000,28.69,29.52,28.07,28.55,2962008,0
+TSLT.US,D,20250930,000000,28.3294,28.75,27.24,28.7,1863788,0
+TSLT.US,D,20251001,000000,28.58,30.98,28.23,30.63,3036431,0
+TSLT.US,D,20251002,000000,32.09,32.12,27.45,27.5,8584247,0
+TSLT.US,D,20251003,000000,28.395,28.81,25.01,26.71,10048700,0
+TSLT.US,D,20251006,000000,28.03,29.61,27.52,29.57,5178710,0
+TSLT.US,D,20251007,000000,28.86,29.49,26.85,26.89,6156713,0
+TSLT.US,D,20251008,000000,27.48,27.9301,25.94,27.59,5029006,0
+TSLT.US,D,20251009,000000,26.71,27.295,26.03,27.19,3554801,0
+TSLT.US,D,20251010,000000,27.3197,28.125,24.17,24.41,13356524,0
+TSLT.US,D,20251013,000000,25.59,27.1682,25.16,27.01,4860454,0
+TSLT.US,D,20251014,000000,25.89,26.83,24.82,26.24,5875290,0
+TSLT.US,D,20251015,000000,26.915,27.58,25.87,26.92,4203384,0
+TSLT.US,D,20251016,000000,26.9,27.43,25.22,26.115,5439698,0
+TSLT.US,D,20251017,000000,25.72,27.64,25.51,27.4,5574742,0
+TSLT.US,D,20251020,000000,27.96,28.67,27.56,28.37,3409729,0
+TSLT.US,D,20251021,000000,28.16,28.6156,27.71,27.76,2437961,0
+TSLT.US,D,20251022,000000,27.84,28.12,26.07,27.27,5373271,0
+TSLT.US,D,20251023,000000,24.945,28.585,24.195,28.53,6649508,0
+TSLT.US,D,20251024,000000,28.28,28.8498,26.135,26.58,4836907,0
+TSLT.US,D,20251027,000000,27.3196,29.795,27.17,28.84,6188948,0
+TSLT.US,D,20251028,000000,29.1,30.7,28.7053,29.88,5114933,0
+TSLT.US,D,20251029,000000,30.12,30.53,28.84,29.97,6165744,0
+TSLT.US,D,20251030,000000,28.64,29.14,27.14,27.2,5395217,0
+TSLT.US,D,20251031,000000,28.02,29.34,27.625,29.19,4268226,0
+TSLT.US,D,20251103,000000,29.115,31.4,28.87,30.69,6021094,0
+TSLT.US,D,20251104,000000,28.8667,29.61,27.485,27.5,5754154,0
+TSLT.US,D,20251105,000000,28.51,30.24,27.105,29.72,4716983,0
+TSLT.US,D,20251106,000000,29.68,30.395,26.26,27.63,9159679,0
+TSLT.US,D,20251107,000000,26.615,26.64,24.63,25.62,6687634,0
+TSLT.US,D,20251110,000000,26.74,27.94,26.05,27.4,3266872,0
+TSLT.US,D,20251111,000000,26.705,27.065,25.84,26.72,3657513,0
+TSLT.US,D,20251112,000000,27.01,27.05,25.13,25.6,4200409,0
+TSLT.US,D,20251113,000000,24.71,24.87,21.56,22.21,7191357,0
+TSLT.US,D,20251114,000000,20.44,23.29,20.06,22.42,7905125,0
+TSLT.US,D,20251117,000000,21.81,24.595,21.8,22.92,7457176,0
+TSLT.US,D,20251118,000000,22.49,22.91,21.235,22.07,9099893,0
+TSLT.US,D,20251119,000000,22.6073,23.2,21.76,22.365,5780027,0
+TSLT.US,D,20251120,000000,23.53,25.1,21.32,21.35,10650472,0
+TSLT.US,D,20251121,000000,22.12,22.155,20.105,20.91,8243266,0
+TSLT.US,D,20251124,000000,22.05,24.15,21.965,23.7,5399857,0
+TSLT.US,D,20251125,000000,23.35,24.03,22.39,23.88,3874598,0
+TSLT.US,D,20251126,000000,24.4187,24.745,23.62,24.71,2358098,0
+TSLT.US,D,20251128,000000,24.675,25.41,24.64,25.11,1384831,0
+TSLT.US,D,20251201,000000,24.53,25.49,24.52,25.08,1754087,0
+TSLT.US,D,20251202,000000,25.1788,25.85,24.145,24.95,2752106,0
+TSLT.US,D,20251203,000000,25.29,27.125,25.21,26.99,2777010,0
+TSLT.US,D,20251204,000000,27.33,27.91,26.805,27.88,1757260,0
+TSLT.US,D,20251205,000000,27.67,28.4,27.53,27.91,1742482,0
+TSLT.US,D,20251208,000000,27.0001,27.26,25.4904,26.03,3023224,0
+TSLT.US,D,20251209,000000,25.765,27.51,25.59,26.67,2122629,0
+TSLT.US,D,20251210,000000,26.77,28.05,26.49,27.4,3004867,0
+TSLT.US,D,20251211,000000,27.08,27.1167,26.05,26.85,2007304,0
+TSLT.US,D,20251212,000000,26.955,28.74,26.19,28.25,3930645,0
+TSLT.US,D,20251215,000000,29.52,31.05,29.34,30.25,4718988,0
+TSLT.US,D,20251216,000000,29.845,32.29,29.06,32.06,4728940,0
+TSLT.US,D,20251217,000000,31.8996,32.775,28.985,29.14,5698481,0
+TSLT.US,D,20251218,000000,30.4744,32.03,29.84,31.06,4440637,0
+TSLT.US,D,20251219,000000,31.71,31.97,29.98,30.72,3864614,0
+TSLT.US,D,20251222,000000,31.86,33.0296,31.31,31.71,3428993,0
+TSLT.US,D,20251223,000000,31.82,32.1,30.95,31.32,1878708,0
+TSLT.US,D,20251224,000000,31.63,31.9599,30.15,31.21,1627084,0
+TSLT.US,D,20251226,000000,31.205,31.67,29.73,29.89,2432258,0
+TSLT.US,D,20251229,000000,29.08,29.13,27.9,27.91,2691626,0
+TSLT.US,D,20251230,000000,28.105,28.34,27.23,27.29,1925676,0
+TSLT.US,D,20251231,000000,27.475,27.51,26.651,26.71,1910996,0
+TSLT.US,D,20260102,000000,27.6593,27.7,24.96,25.295,3767660,0
+TSLT.US,D,20260105,000000,26.4,27.52,26.05,26.83,2427733,0
+TSLT.US,D,20260106,000000,26.21,26.43,24.13,24.73,3553144,0
+TSLT.US,D,20260107,000000,24.905,25.22,24.43,24.45,1807744,0
+TSLT.US,D,20260108,000000,24,25.04,23.64,24.89,2515427,0
+TSLT.US,D,20260109,000000,24.9,26.4,24.31,25.94,3259193,0
+TSLT.US,D,20260112,000000,25.5,27.0055,25.12,26.36,2529824,0
+TSLT.US,D,20260113,000000,26.51,26.71,25.795,26.18,3008474,0
+TSLT.US,D,20260114,000000,25.69,25.77,24.65,25.26,3000016,0
+TSLT.US,D,20260115,000000,25.435,25.92,25.04,25.11,2275420,0
+TSLT.US,D,20260116,000000,25.2,26.085,24.74,25.01,1969900,0
+TSLT.US,D,20260120,000000,24.0283,24.17,22.71,22.9,2600236,0
+TSLT.US,D,20260121,000000,23.11,24.94,22.9337,24.19,3676276,0
+TSLT.US,D,20260122,000000,24.62,26.22,24.335,26.2,2997299,0
+TSLT.US,D,20260123,000000,25.96,26.535,25.57,26.17,2430671,0
+TSLT.US,D,20260126,000000,25.6804,25.6804,24.42,24.53,1680281,0
+TSLT.US,D,20260127,000000,24.763,24.763,24.005,24.04,1339911,0
+TSLT.US,D,20260128,000000,24.07,24.83,23.95,23.96,2791021,0
+TSLT.US,D,20260129,000000,24.785,25.03,22.2,22.42,5881326,0
+TSLT.US,D,20260130,000000,23.35,24.88,23.05,23.83,5073607,0
+TSLT.US,D,20260202,000000,22.83,23.49,22.1,22.92,2464670,0
+TSLT.US,D,20260203,000000,23.12,23.63,22.025,22.9,4698181,0
+TSLT.US,D,20260204,000000,22.72,23.105,20.45,21.18,5349348,0
+TSLT.US,D,20260205,000000,20.23,20.745,19.24,20.2,4375196,0
+TSLT.US,D,20260206,000000,20.59,21.98,20.27,21.64,3900667,0
+TSLT.US,D,20260209,000000,21.505,22.695,21.23,22.25,3434064,0
+TSLT.US,D,20260210,000000,22.375,23.32,22.26,23.12,2297105,0
+TSLT.US,D,20260211,000000,23.4,24.3,22.54,23.4,3468695,0
+TSLT.US,D,20260212,000000,23.645,24.29,21.87,22.19,4537894,0
+TSLT.US,D,20260213,000000,21.84,22.895,21.5,22.2,5064233,0
+TSLT.US,D,20260217,000000,21.645,21.76,20.3865,21.46,3466904,0
+TSLT.US,D,20260218,000000,21.48,22.1,21.34,21.52,2776294,0
diff --git a/daily/us/nyse etfs/2/tsly.us.txt b/daily/us/nyse etfs/2/tsly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..915dc440761918b3db68b5842e58153bdc809d29
--- /dev/null
+++ b/daily/us/nyse etfs/2/tsly.us.txt	
@@ -0,0 +1,810 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLY.US,D,20221125,000000,26.0519,26.0519,26.0519,26.0519,5.49169,0
+TSLY.US,D,20221128,000000,26.1047,26.178,26.1047,26.178,105.126,0
+TSLY.US,D,20221129,000000,26.1938,26.1938,25.978,25.978,1219.94,0
+TSLY.US,D,20221130,000000,26.3091,27.381,26.3091,27.381,358.53,0
+TSLY.US,D,20221201,000000,27.4813,27.5326,27.4813,27.4842,345.977,0
+TSLY.US,D,20221202,000000,27.74,27.74,27.74,27.74,3.92263,0
+TSLY.US,D,20221205,000000,26.9839,26.9839,26.7908,26.7908,84.7289,0
+TSLY.US,D,20221206,000000,26.2143,26.2143,26.2143,26.2143,4.70713,0
+TSLY.US,D,20221207,000000,25.3641,25.4724,25.3641,25.4724,1955.83,0
+TSLY.US,D,20221208,000000,25.2383,25.3335,25.2383,25.3335,78.4526,0
+TSLY.US,D,20221209,000000,26.0849,26.0849,26.0849,26.0849,4.70713,0
+TSLY.US,D,20221212,000000,24.7637,24.7637,24.7637,24.7637,2.35359,0
+TSLY.US,D,20221213,000000,23.9633,23.9633,23.8461,23.8461,94.9276,0
+TSLY.US,D,20221214,000000,23.3023,23.3023,23.3023,23.3023,10.1988,0
+TSLY.US,D,20221215,000000,23.3868,23.3868,23.3868,23.3868,37.6572,0
+TSLY.US,D,20221216,000000,22.8162,22.8162,22.3662,22.3662,597.025,0
+TSLY.US,D,20221219,000000,22.2679,22.2679,22.2679,22.2679,1.56906,0
+TSLY.US,D,20221220,000000,20.8082,20.8082,20.8082,20.8082,1.56906,0
+TSLY.US,D,20221221,000000,20.7219,20.7219,20.7219,20.7219,18.0441,0
+TSLY.US,D,20221222,000000,19.0355,19.0355,19.0355,19.0355,102.773,0
+TSLY.US,D,20221223,000000,18.7294,18.7294,18.7294,18.7294,61.1929,0
+TSLY.US,D,20221227,000000,16.973,16.973,16.973,16.973,6.27623,0
+TSLY.US,D,20221228,000000,17.4185,17.4185,17.4185,17.4185,111.403,0
+TSLY.US,D,20221229,000000,18.4721,18.4721,18.4721,18.4721,16.475,0
+TSLY.US,D,20221230,000000,18.6427,18.6427,18.6427,18.6427,16.475,0
+TSLY.US,D,20230103,000000,17.0731,17.0731,17.0731,17.0731,32.1657,0
+TSLY.US,D,20230104,000000,17.7852,17.8195,17.6985,17.8155,962.614,0
+TSLY.US,D,20230105,000000,17.0419,17.552,17.0419,17.4691,1215.23,0
+TSLY.US,D,20230106,000000,17.0532,17.896,17.0532,17.8732,1639.66,0
+TSLY.US,D,20230109,000000,18.8013,19.0684,18.6839,18.6839,2047.62,0
+TSLY.US,D,20230110,000000,18.9717,18.9717,18.1922,18.5437,2618.74,0
+TSLY.US,D,20230111,000000,19.136,19.1571,18.9994,19.1571,717.919,0
+TSLY.US,D,20230112,000000,18.7805,19.332,18.7805,19.332,1106.12,0
+TSLY.US,D,20230113,000000,18.6298,19.1597,18.4657,19.1597,1837.93,0
+TSLY.US,D,20230117,000000,19.5188,19.8199,19.5188,19.7721,2727.66,0
+TSLY.US,D,20230118,000000,19.9159,19.943,19.7312,19.7312,3827.2,0
+TSLY.US,D,20230119,000000,19.8063,19.8469,19.6438,19.7328,3704.39,0
+TSLY.US,D,20230120,000000,19.9844,20.0249,19.9726,20.0043,2547.09,0
+TSLY.US,D,20230123,000000,20.722,21.311,20.722,21.2134,2556.59,0
+TSLY.US,D,20230124,000000,21.2698,21.2832,21.1879,21.2262,2721.09,0
+TSLY.US,D,20230125,000000,21.1589,21.3928,21.1589,21.3225,1090.04,0
+TSLY.US,D,20230126,000000,22.2271,22.2818,22.2271,22.2402,3479.22,0
+TSLY.US,D,20230127,000000,22.3102,22.3777,22.3102,22.3488,3622.5,0
+TSLY.US,D,20230130,000000,22.3503,22.3503,20.9284,20.9284,4743.2,0
+TSLY.US,D,20230131,000000,20.7361,21.4204,20.4834,21.3809,7038.09,0
+TSLY.US,D,20230201,000000,21.5704,22.7609,21.4755,22.5906,4398.88,0
+TSLY.US,D,20230202,000000,22.9247,23.0062,22.8565,22.8797,1788.95,0
+TSLY.US,D,20230203,000000,22.7472,23.2801,22.7472,23.0689,8770.75,0
+TSLY.US,D,20230206,000000,23.3885,23.4309,23.3406,23.3406,9422.88,0
+TSLY.US,D,20230207,000000,23.3626,23.3626,22.7881,23.2563,3301.57,0
+TSLY.US,D,20230208,000000,23.3855,23.9504,23.3855,23.8147,8908.65,0
+TSLY.US,D,20230209,000000,24.5715,25.0336,24.4411,24.615,8277.97,0
+TSLY.US,D,20230210,000000,24.3404,24.4561,23.5609,23.8206,6773.03,0
+TSLY.US,D,20230213,000000,23.7192,23.7192,22.8961,23.6019,18033.3,0
+TSLY.US,D,20230214,000000,23.3874,25.236,23.3874,25.2333,24593.1,0
+TSLY.US,D,20230215,000000,25.6981,25.7416,25.1063,25.7287,6256.61,0
+TSLY.US,D,20230216,000000,25.5536,26.1171,24.9041,24.9057,16920.1,0
+TSLY.US,D,20230217,000000,24.4128,25.0757,24.3404,25.0495,24195.1,0
+TSLY.US,D,20230221,000000,25.3086,25.626,24.5715,24.5715,29039.5,0
+TSLY.US,D,20230222,000000,24.5571,24.5571,23.8495,24.2684,55977.2,0
+TSLY.US,D,20230223,000000,24.7088,25.1211,24.0807,25.0776,25059.7,0
+TSLY.US,D,20230224,000000,24.7022,24.7022,24.1239,24.4843,22863.9,0
+TSLY.US,D,20230227,000000,25.1639,25.9297,25.1639,25.7789,33616,0
+TSLY.US,D,20230228,000000,26.1748,26.1748,25.4829,25.5934,35932.2,0
+TSLY.US,D,20230301,000000,25.886,25.9149,25.3375,25.605,26092.6,0
+TSLY.US,D,20230302,000000,24.4711,24.4852,23.6619,24.1412,45171.6,0
+TSLY.US,D,20230303,000000,24.4996,25.4527,24.4996,25.0939,25542.2,0
+TSLY.US,D,20230306,000000,25.8285,25.8285,24.5754,24.7743,40127,0
+TSLY.US,D,20230307,000000,24.6296,24.8252,23.8353,24.0326,35019.9,0
+TSLY.US,D,20230308,000000,23.8883,23.9495,23.3995,23.5513,36363.4,0
+TSLY.US,D,20230309,000000,23.5065,23.7968,22.269,22.3102,42167.2,0
+TSLY.US,D,20230310,000000,22.7577,22.9336,21.6739,22.3761,38227.8,0
+TSLY.US,D,20230313,000000,22.147,23.0327,21.5361,22.6051,47323.8,0
+TSLY.US,D,20230314,000000,23.1398,23.6591,23.0023,23.4761,36350.1,0
+TSLY.US,D,20230315,000000,23.8122,23.8122,23.0287,23.3386,36886.9,0
+TSLY.US,D,20230316,000000,23.6131,24.1023,23.2542,23.8731,45588.8,0
+TSLY.US,D,20230317,000000,24.1023,24.1479,23.2041,23.4611,46971,0
+TSLY.US,D,20230320,000000,23.4761,24.1785,23.2163,23.9341,89716,0
+TSLY.US,D,20230321,000000,24.5299,24.9117,24.209,24.8197,63376,0
+TSLY.US,D,20230322,000000,25.1105,25.2016,24.6669,24.6823,59816.4,0
+TSLY.US,D,20230323,000000,25.0948,25.0948,24.5451,24.6823,51726,0
+TSLY.US,D,20230324,000000,24.897,24.9725,24.5145,24.6976,46835.9,0
+TSLY.US,D,20230327,000000,25.324,25.5454,24.897,24.9725,83529.5,0
+TSLY.US,D,20230328,000000,25.1406,25.1995,24.4226,24.7434,72387.6,0
+TSLY.US,D,20230329,000000,25.1863,25.4904,24.897,25.2019,90266.4,0
+TSLY.US,D,20230330,000000,25.507,25.7674,25.4158,25.4463,79867.5,0
+TSLY.US,D,20230331,000000,25.4918,26.561,25.4918,26.3473,86723,0
+TSLY.US,D,20230403,000000,25.9653,25.9653,24.866,25.1254,203903,0
+TSLY.US,D,20230404,000000,25.6603,25.7058,24.6974,24.9725,101012,0
+TSLY.US,D,20230405,000000,24.866,24.866,23.8575,24.0565,236378,0
+TSLY.US,D,20230406,000000,23.9738,24.1507,23.3769,23.9578,151567,0
+TSLY.US,D,20230410,000000,23.715,24.0457,23.167,23.9894,123517,0
+TSLY.US,D,20230411,000000,24.4085,24.4247,24.183,24.1994,69081,0
+TSLY.US,D,20230412,000000,24.7152,24.7152,23.4414,23.715,96739.2,0
+TSLY.US,D,20230413,000000,23.9251,24.3603,23.5865,24.3603,83095.1,0
+TSLY.US,D,20230414,000000,24.1994,24.2471,23.8445,24.1186,75348.6,0
+TSLY.US,D,20230417,000000,24.393,24.5858,23.9738,24.4411,159874,0
+TSLY.US,D,20230418,000000,24.4411,24.4569,24.038,24.183,121814,0
+TSLY.US,D,20230419,000000,23.6833,23.9251,23.3932,23.6671,144385,0
+TSLY.US,D,20230420,000000,22.1031,22.4088,21.0874,21.3937,454264,0
+TSLY.US,D,20230421,000000,21.6515,21.8133,21.2494,21.7166,140834,0
+TSLY.US,D,20230424,000000,21.9582,22.1195,20.8134,21.0874,246180,0
+TSLY.US,D,20230425,000000,21.2813,21.5902,21.0711,21.3777,142278,0
+TSLY.US,D,20230426,000000,21.4102,21.4102,20.3135,20.4102,173074,0
+TSLY.US,D,20230427,000000,20.3135,21.2003,20.201,21.2003,58481.2,0
+TSLY.US,D,20230428,000000,21.2326,21.5871,20.8134,21.5553,121555,0
+TSLY.US,D,20230501,000000,21.7166,21.7166,21.2813,21.5713,315503,0
+TSLY.US,D,20230502,000000,21.5229,21.9744,21.2813,21.4742,245872,0
+TSLY.US,D,20230503,000000,21.4258,21.9098,21.4102,21.5553,274308,0
+TSLY.US,D,20230504,000000,21.4589,21.7321,21.4102,21.6199,199754,0
+TSLY.US,D,20230505,000000,21.9035,22.3367,21.8366,22.3032,162424,0
+TSLY.US,D,20230508,000000,22.5034,22.5034,22.2702,22.4203,113896,0
+TSLY.US,D,20230509,000000,22.3199,22.3199,22.0031,22.2035,121983,0
+TSLY.US,D,20230510,000000,22.5034,22.7201,22.1372,22.2198,114577,0
+TSLY.US,D,20230511,000000,22.2535,22.6866,22.2535,22.62,154202,0
+TSLY.US,D,20230512,000000,22.9701,22.985,22.3032,22.4035,86511.7,0
+TSLY.US,D,20230515,000000,22.3367,22.5871,22.0697,22.1703,116773,0
+TSLY.US,D,20230516,000000,22.3032,22.5034,22.0031,22.3864,91721.9,0
+TSLY.US,D,20230517,000000,22.4703,23.1701,22.3677,23.1701,117139,0
+TSLY.US,D,20230518,000000,23.3701,23.4371,23.0199,23.4033,88179.6,0
+TSLY.US,D,20230519,000000,23.7202,23.7702,23.5354,23.7537,105710,0
+TSLY.US,D,20230522,000000,24.0203,24.4872,23.9204,24.4702,176035,0
+TSLY.US,D,20230523,000000,24.4702,24.5537,24.254,24.254,110172,0
+TSLY.US,D,20230524,000000,24.1369,24.1787,23.67,24.0869,126924,0
+TSLY.US,D,20230525,000000,24.4702,24.4702,24.0036,24.3873,86710.4,0
+TSLY.US,D,20230526,000000,24.504,24.6877,24.4205,24.6702,187984,0
+TSLY.US,D,20230530,000000,25.3373,25.5876,25.0886,25.5376,331973,0
+TSLY.US,D,20230531,000000,25.5376,25.771,25.0704,25.7538,154858,0
+TSLY.US,D,20230601,000000,25.9874,26.2207,25.5536,26.1539,224807,0
+TSLY.US,D,20230602,000000,26.3377,26.4872,26.2043,26.2704,296566,0
+TSLY.US,D,20230605,000000,26.5039,26.7373,26.2704,26.5202,246367,0
+TSLY.US,D,20230606,000000,26.6373,26.9372,26.1292,26.9372,439689,0
+TSLY.US,D,20230607,000000,27.6096,27.6262,27.1351,27.2939,306616,0
+TSLY.US,D,20230608,000000,27.382,27.7234,27.2766,27.6325,182939,0
+TSLY.US,D,20230609,000000,28.0659,28.1546,27.6802,27.768,227869,0
+TSLY.US,D,20230612,000000,27.8727,27.9782,27.5043,27.9077,317592,0
+TSLY.US,D,20230613,000000,28.1534,28.8549,28.1534,28.8374,298911,0
+TSLY.US,D,20230614,000000,29.1531,29.1531,28.1012,28.7676,269514,0
+TSLY.US,D,20230615,000000,28.1186,28.9429,28.1186,28.7653,248143,0
+TSLY.US,D,20230616,000000,29.0481,29.6091,28.8841,29.3636,322026,0
+TSLY.US,D,20230620,000000,29.6445,30.7669,29.5565,30.7669,457396,0
+TSLY.US,D,20230621,000000,30.8205,30.8725,29.3537,29.5218,516538,0
+TSLY.US,D,20230622,000000,28.5575,30.0653,28.3468,30.0653,306354,0
+TSLY.US,D,20230623,000000,29.5565,29.7828,28.7856,29.2062,283707,0
+TSLY.US,D,20230626,000000,28.8549,29.3818,27.6096,27.6802,511666,0
+TSLY.US,D,20230627,000000,27.768,28.6624,27.7171,28.6095,299041,0
+TSLY.US,D,20230628,000000,28.8025,29.6445,28.6265,29.4168,278323,0
+TSLY.US,D,20230629,000000,29.5565,29.7669,29.101,29.5565,300230,0
+TSLY.US,D,20230630,000000,30.0308,30.276,29.8371,30.0835,442440,0
+TSLY.US,D,20230703,000000,31.5564,32.0828,31.504,31.9068,694316,0
+TSLY.US,D,20230705,000000,32.03,32.3809,31.7845,32.2227,719528,0
+TSLY.US,D,20230706,000000,32.1179,32.1349,31.5212,32.0123,1083564,0
+TSLY.US,D,20230707,000000,32.1917,32.4297,31.6884,31.8378,669448,0
+TSLY.US,D,20230710,000000,31.9492,32.3217,30.9254,31.4094,548770,0
+TSLY.US,D,20230711,000000,31.4841,31.5954,31.0737,31.335,392911,0
+TSLY.US,D,20230712,000000,32.0423,32.0423,31.5954,31.6327,355540,0
+TSLY.US,D,20230713,000000,32.1543,32.5091,31.5769,32.4146,401239,0
+TSLY.US,D,20230714,000000,32.4146,33.1605,32.2288,32.8061,397969,0
+TSLY.US,D,20230717,000000,33.3469,33.6634,33.0668,33.6074,833585,0
+TSLY.US,D,20230718,000000,33.6634,33.9611,33.2723,33.9611,603194,0
+TSLY.US,D,20230719,000000,34.1482,34.4277,33.5522,33.7381,547531,0
+TSLY.US,D,20230720,000000,32.8247,33.0668,30.9061,31.2972,1464649,0
+TSLY.US,D,20230721,000000,31.6514,31.6702,30.3661,30.7756,899590,0
+TSLY.US,D,20230724,000000,30.4595,31.8563,30.2729,31.8197,707008,0
+TSLY.US,D,20230725,000000,32.1917,32.2288,31.4463,31.5212,465907,0
+TSLY.US,D,20230726,000000,31.3533,31.7678,31.13,31.4841,531178,0
+TSLY.US,D,20230727,000000,31.8937,31.9205,30.3661,30.5713,880137,0
+TSLY.US,D,20230728,000000,30.9254,31.6702,30.7195,31.5954,514256,0
+TSLY.US,D,20230731,000000,31.7999,31.8378,31.3904,31.7634,855559,0
+TSLY.US,D,20230801,000000,31.7634,31.7634,31.055,31.2041,938486,0
+TSLY.US,D,20230802,000000,30.6079,30.9807,29.9182,30.4031,1257871,0
+TSLY.US,D,20230803,000000,30.1984,31.1108,30.1984,31.018,1443502,0
+TSLY.US,D,20230804,000000,31.3124,31.607,30.3125,30.5479,1415114,0
+TSLY.US,D,20230807,000000,30.2542,30.4307,29.2284,30.2933,1146949,0
+TSLY.US,D,20230808,000000,29.7246,30.1364,29.5285,30.097,676999,0
+TSLY.US,D,20230809,000000,30.2542,30.2542,29.1758,29.2341,916993,0
+TSLY.US,D,20230810,000000,29.5671,30.2736,29.332,29.5671,807559,0
+TSLY.US,D,20230811,000000,29.293,29.4696,28.8623,29.3519,827487,0
+TSLY.US,D,20230814,000000,28.548,29.1558,28.3701,29.0377,1350028,0
+TSLY.US,D,20230815,000000,28.9987,29.1558,28.2739,28.3524,1307070,0
+TSLY.US,D,20230816,000000,27.8423,28.4305,27.4064,27.4501,1491444,0
+TSLY.US,D,20230817,000000,27.4896,27.587,26.607,26.6659,1385311,0
+TSLY.US,D,20230818,000000,26.0578,26.3912,25.8125,26.215,1454124,0
+TSLY.US,D,20230821,000000,26.7644,27.6076,26.7438,27.587,1773157,0
+TSLY.US,D,20230822,000000,27.8616,28.1553,27.4501,27.6462,1159258,0
+TSLY.US,D,20230823,000000,27.5484,27.9797,27.5088,27.9199,866367,0
+TSLY.US,D,20230824,000000,28.1264,28.1362,27.5458,27.7048,840938,0
+TSLY.US,D,20230825,000000,27.7246,28.1553,27.7246,28.0969,917218,0
+TSLY.US,D,20230828,000000,28.372,28.372,28.0969,28.2346,1395255,0
+TSLY.US,D,20230829,000000,28.2739,28.548,28.1809,28.5283,1607202,0
+TSLY.US,D,20230830,000000,28.5283,28.6656,28.3524,28.548,1284442,0
+TSLY.US,D,20230831,000000,28.6258,28.7243,28.5283,28.6656,1163747,0
+TSLY.US,D,20230901,000000,28.7639,28.7828,28.0777,28.2535,1939545,0
+TSLY.US,D,20230905,000000,28.3128,28.862,28.2932,28.8224,1950330,0
+TSLY.US,D,20230906,000000,28.804,28.8427,28.372,28.7438,1470494,0
+TSLY.US,D,20230907,000000,28.5283,28.803,28.3328,28.803,1588951,0
+TSLY.US,D,20230908,000000,28.874,28.9558,28.5067,28.6907,2271746,0
+TSLY.US,D,20230911,000000,29.65,29.8956,29.3236,29.8547,1764479,0
+TSLY.US,D,20230912,000000,29.711,30.0997,29.5083,29.6091,1190561,0
+TSLY.US,D,20230913,000000,29.8336,29.9768,29.711,29.9364,768795,0
+TSLY.US,D,20230914,000000,30.0381,30.2019,29.9566,30.1813,666163,0
+TSLY.US,D,20230915,000000,30.2219,30.2834,29.7728,30.0997,756043,0
+TSLY.US,D,20230918,000000,29.8956,29.9157,29.078,29.2621,1477849,0
+TSLY.US,D,20230919,000000,29.2006,29.507,28.8335,29.3846,1342524,0
+TSLY.US,D,20230920,000000,29.4463,30.1198,28.9762,28.997,1345272,0
+TSLY.US,D,20230921,000000,28.5477,28.8438,28.1902,28.3634,1894041,0
+TSLY.US,D,20230922,000000,28.6293,28.6293,27.1385,27.1998,2171171,0
+TSLY.US,D,20230925,000000,26.9953,27.4451,26.5566,27.4451,1422049,0
+TSLY.US,D,20230926,000000,27.1185,27.6689,26.9549,27.1588,1066187,0
+TSLY.US,D,20230927,000000,27.3022,27.3099,26.2502,26.9137,1876773,0
+TSLY.US,D,20230928,000000,26.8734,27.6077,26.7094,27.5464,1163855,0
+TSLY.US,D,20230929,000000,27.8533,28.2816,27.6077,27.9352,1159664,0
+TSLY.US,D,20231002,000000,27.6902,28.4865,27.384,28.2816,1674826,0
+TSLY.US,D,20231003,000000,28.0984,28.16,27.6084,27.8533,1339589,0
+TSLY.US,D,20231004,000000,28.0783,29.242,28.037,29.242,1898923,0
+TSLY.US,D,20231005,000000,29.242,29.3644,28.8538,29.242,1935435,0
+TSLY.US,D,20231006,000000,28.7035,29.4798,28.3302,29.4687,1946971,0
+TSLY.US,D,20231009,000000,28.9161,29.463,28.5968,29.3416,1924718,0
+TSLY.US,D,20231010,000000,29.2774,29.937,29.2136,29.7038,1104605,0
+TSLY.US,D,20231011,000000,29.7881,30.0009,29.5117,29.7246,1036234,0
+TSLY.US,D,20231012,000000,29.7666,29.9584,29.2353,29.4908,1176121,0
+TSLY.US,D,20231013,000000,29.5546,29.5755,28.5546,28.6393,1445382,0
+TSLY.US,D,20231016,000000,28.7243,29.1925,28.5331,29.1074,1137141,0
+TSLY.US,D,20231017,000000,28.7671,29.3416,28.3631,29.1288,1245862,0
+TSLY.US,D,20231018,000000,28.9587,29.1074,27.8311,27.8945,2070741,0
+TSLY.US,D,20231019,000000,26.32,26.5543,25.0008,25.4052,4802998,0
+TSLY.US,D,20231020,000000,25.1078,25.2135,24.3631,24.5328,2241439,0
+TSLY.US,D,20231023,000000,24.2988,25.0435,23.5327,24.5754,2243507,0
+TSLY.US,D,20231024,000000,25.0861,25.5119,24.8201,25.1078,1279779,0
+TSLY.US,D,20231025,000000,25.0647,25.4694,24.703,24.703,1307414,0
+TSLY.US,D,20231026,000000,24.6602,24.9798,23.8625,23.9585,1392047,0
+TSLY.US,D,20231027,000000,24.4691,24.6602,24.0647,24.1927,1079853,0
+TSLY.US,D,20231030,000000,24.4904,24.5754,22.9159,23.2563,1990542,0
+TSLY.US,D,20231031,000000,23.0221,23.8006,22.8522,23.6393,1310389,0
+TSLY.US,D,20231101,000000,24.0433,24.214,23.3202,24.214,1493427,0
+TSLY.US,D,20231102,000000,25.0861,25.5536,24.8732,25.5326,1630256,0
+TSLY.US,D,20231103,000000,25.8519,25.9156,25.6818,25.8519,1341509,0
+TSLY.US,D,20231106,000000,26.256,26.2994,25.4269,25.8733,1723463,0
+TSLY.US,D,20231107,000000,25.9378,26.1712,25.5536,26.1501,1990333,0
+TSLY.US,D,20231108,000000,26.2718,26.3164,25.7807,26.2497,1559861,0
+TSLY.US,D,20231109,000000,26.0707,26.1152,24.5517,24.954,1915266,0
+TSLY.US,D,20231110,000000,24.9987,25.4229,24.4511,25.222,2628656,0
+TSLY.US,D,20231113,000000,25.4005,25.8251,25.0656,25.7357,1109937,0
+TSLY.US,D,20231114,000000,26.1043,26.227,25.9364,26.0707,1091544,0
+TSLY.US,D,20231115,000000,26.0038,26.1152,25.9144,25.9819,1775970,0
+TSLY.US,D,20231116,000000,25.6913,25.7357,24.8868,25.1324,2699695,0
+TSLY.US,D,20231117,000000,25.0427,25.4904,24.4848,25.2438,3132444,0
+TSLY.US,D,20231120,000000,25.2438,25.535,24.9091,25.3563,2201711,0
+TSLY.US,D,20231121,000000,25.2891,26.1377,25.1999,25.9591,2230761,0
+TSLY.US,D,20231122,000000,26.0933,26.2052,25.0427,25.3335,1846121,0
+TSLY.US,D,20231124,000000,25.3563,25.6688,25.2089,25.4452,1599882,0
+TSLY.US,D,20231127,000000,25.6018,25.7357,25.1774,25.5791,2291731,0
+TSLY.US,D,20231128,000000,25.6688,26.3164,25.4452,26.2718,1726251,0
+TSLY.US,D,20231129,000000,26.4729,26.5405,26.1604,26.2052,1567487,0
+TSLY.US,D,20231130,000000,26.3614,26.3835,25.7807,26.0707,2345104,0
+TSLY.US,D,20231201,000000,25.5567,26.2222,25.3563,25.9819,2352673,0
+TSLY.US,D,20231204,000000,25.892,26.1279,25.6242,25.8699,2842880,0
+TSLY.US,D,20231205,000000,25.7582,26.6714,25.7357,26.2052,2040330,0
+TSLY.US,D,20231206,000000,26.5575,26.7408,26.2718,26.2942,3020865,0
+TSLY.US,D,20231207,000000,26.492,26.6804,26.0914,26.6332,2119741,0
+TSLY.US,D,20231208,000000,26.492,26.9621,26.3988,26.9157,2348617,0
+TSLY.US,D,20231211,000000,26.8214,26.8451,26.3744,26.5858,4558320,0
+TSLY.US,D,20231212,000000,26.492,26.5144,26.0443,26.4208,1777588,0
+TSLY.US,D,20231213,000000,26.1858,26.7376,25.4555,26.6332,2781864,0
+TSLY.US,D,20231214,000000,26.8451,27.7632,26.8214,27.646,2608469,0
+TSLY.US,D,20231215,000000,27.7165,28.0228,27.5515,27.9519,1478967,0
+TSLY.US,D,20231218,000000,27.9989,28.446,27.9047,27.9752,2046823,0
+TSLY.US,D,20231219,000000,28.0933,28.5406,28.0933,28.4466,1326718,0
+TSLY.US,D,20231220,000000,28.4694,28.7288,27.5515,27.5987,1804987,0
+TSLY.US,D,20231221,000000,28.1168,28.399,27.74,28.3762,1643953,0
+TSLY.US,D,20231222,000000,28.5873,28.7763,28.1878,28.3286,1554746,0
+TSLY.US,D,20231226,000000,28.4466,28.8226,28.3286,28.7525,1578461,0
+TSLY.US,D,20231227,000000,28.8937,29.2711,28.8937,29.1998,1356018,0
+TSLY.US,D,20231228,000000,29.4354,29.4494,28.4694,28.5406,1801482,0
+TSLY.US,D,20231229,000000,28.7874,28.7996,27.9047,28.0933,2527804,0
+TSLY.US,D,20240102,000000,28.3762,28.4466,27.7634,28.2109,2465738,0
+TSLY.US,D,20240103,000000,27.8722,27.9519,26.9171,27.1512,3256602,0
+TSLY.US,D,20240104,000000,27.2221,27.6105,27.0804,27.0804,2796348,0
+TSLY.US,D,20240105,000000,27.0718,27.3443,26.8247,27.1217,2680773,0
+TSLY.US,D,20240108,000000,27.0219,27.5046,26.9481,27.468,1419944,0
+TSLY.US,D,20240109,000000,27.2454,27.3443,26.602,26.9481,1903126,0
+TSLY.US,D,20240110,000000,26.9481,27.0219,26.5521,26.8491,1776369,0
+TSLY.US,D,20240111,000000,26.5027,26.5521,25.8843,26.1069,2327800,0
+TSLY.US,D,20240112,000000,25.4634,25.8591,25.0424,25.241,2686693,0
+TSLY.US,D,20240116,000000,24.8941,25.6615,24.5975,25.3641,2029879,0
+TSLY.US,D,20240117,000000,24.8941,24.9684,24.5975,24.9435,1815220,0
+TSLY.US,D,20240118,000000,25.1668,25.1911,24.2012,24.5478,2149074,0
+TSLY.US,D,20240119,000000,24.3741,24.622,24.1517,24.5975,1406850,0
+TSLY.US,D,20240122,000000,24.6965,25.0423,24.0283,24.3002,1923046,0
+TSLY.US,D,20240123,000000,24.4488,24.8695,24.1767,24.3002,1244762,0
+TSLY.US,D,20240124,000000,24.5232,24.6197,24.0283,24.1269,1490713,0
+TSLY.US,D,20240125,000000,22.2712,22.5928,21.1328,21.4545,3361119,0
+TSLY.US,D,20240126,000000,21.7764,21.8258,21.4792,21.6031,1183871,0
+TSLY.US,D,20240129,000000,21.7517,22.1227,21.6276,22.0982,1437506,0
+TSLY.US,D,20240130,000000,22.3203,22.3459,22.0982,22.1971,1060011,0
+TSLY.US,D,20240131,000000,22.0236,22.3081,21.9248,22.0733,1229046,0
+TSLY.US,D,20240201,000000,22.2465,22.2712,21.8997,22.2712,964692,0
+TSLY.US,D,20240202,000000,22.0733,22.3459,21.7517,22.2959,1407542,0
+TSLY.US,D,20240205,000000,22.0982,22.0982,21.0587,21.7266,1966065,0
+TSLY.US,D,20240206,000000,21.4049,22.2148,21.3437,22.1472,1477124,0
+TSLY.US,D,20240207,000000,22.4962,22.6001,21.9262,22.4705,1306975,0
+TSLY.US,D,20240208,000000,22.4443,22.7813,22.2374,22.6776,1086886,0
+TSLY.US,D,20240209,000000,22.8332,23.0665,22.7295,23.0665,1341435,0
+TSLY.US,D,20240212,000000,22.9887,23.1959,22.5222,22.6001,1750988,0
+TSLY.US,D,20240213,000000,22.1591,22.574,22.0041,22.2374,1866096,0
+TSLY.US,D,20240214,000000,22.2891,22.7557,22.1591,22.7037,1353187,0
+TSLY.US,D,20240215,000000,22.8591,23.6623,22.8074,23.6367,1439003,0
+TSLY.US,D,20240216,000000,23.6623,23.8184,23.5589,23.7404,1293376,0
+TSLY.US,D,20240220,000000,23.5848,23.7013,22.9109,23.3776,1273678,0
+TSLY.US,D,20240221,000000,23.2738,23.8184,23.2425,23.5332,986295,0
+TSLY.US,D,20240222,000000,23.5332,23.9216,23.2288,23.87,1122288,0
+TSLY.US,D,20240223,000000,23.6885,23.9215,23.3776,23.4296,1112664,0
+TSLY.US,D,20240226,000000,23.4296,24.1484,23.4296,24.0124,1923941,0
+TSLY.US,D,20240227,000000,24.2846,24.3624,24.0191,24.09,984975,0
+TSLY.US,D,20240228,000000,24.2326,24.453,24.09,24.3362,863019,0
+TSLY.US,D,20240229,000000,24.492,24.5183,24.194,24.4013,576390,0
+TSLY.US,D,20240301,000000,24.5569,24.6219,24.2977,24.6219,672398,0
+TSLY.US,D,20240304,000000,24.3499,24.3753,23.0055,23.1575,2605600,0
+TSLY.US,D,20240305,000000,22.5612,22.7423,21.9001,22.3019,1544023,0
+TSLY.US,D,20240306,000000,22.2218,22.3987,21.3921,21.7456,1775819,0
+TSLY.US,D,20240307,000000,21.3786,22.1801,21.3786,21.963,1487796,0
+TSLY.US,D,20240308,000000,22.3032,22.4527,21.5892,21.6369,1417077,0
+TSLY.US,D,20240311,000000,21.6503,22.3598,21.6503,21.963,1154678,0
+TSLY.US,D,20240312,000000,22.0852,22.2218,21.4328,22.0448,881913,0
+TSLY.US,D,20240313,000000,21.5826,21.8803,21.0793,21.0926,1459353,0
+TSLY.US,D,20240314,000000,20.9434,21.2695,19.9777,20.1952,2029491,0
+TSLY.US,D,20240315,000000,20.1952,20.5024,20.0186,20.304,843635,0
+TSLY.US,D,20240318,000000,20.9161,21.1471,20.5623,21.1063,828122,0
+TSLY.US,D,20240319,000000,21.0793,21.1746,20.7799,21.1337,566000,0
+TSLY.US,D,20240320,000000,21.2154,21.4057,21.1063,21.3921,377235,0
+TSLY.US,D,20240321,000000,21.4737,21.4737,21.3104,21.3786,499149,0
+TSLY.US,D,20240322,000000,20.9978,21.4194,20.9161,21.3786,805021,0
+TSLY.US,D,20240325,000000,21.3104,21.7185,21.2967,21.5689,491160,0
+TSLY.US,D,20240326,000000,21.8679,22.0173,21.8679,21.936,930321,0
+TSLY.US,D,20240327,000000,22.0719,22.0719,21.8679,22.0312,448283,0
+TSLY.US,D,20240328,000000,22.0312,22.0583,21.8968,21.9091,558822,0
+TSLY.US,D,20240401,000000,21.9226,21.9901,21.3239,21.8269,809996,0
+TSLY.US,D,20240402,000000,20.7392,21.0654,20.6164,20.9567,1126152,0
+TSLY.US,D,20240403,000000,20.6036,21.2285,20.5623,21.1337,945433,0
+TSLY.US,D,20240404,000000,21.3811,21.9951,21.1394,21.4521,918845,0
+TSLY.US,D,20240405,000000,21.3387,21.4666,20.3287,20.8406,1053226,0
+TSLY.US,D,20240408,000000,21.353,21.8209,21.1823,21.7512,892491,0
+TSLY.US,D,20240409,000000,21.7512,22.1778,21.6665,22.0783,611264,0
+TSLY.US,D,20240410,000000,21.7655,21.9419,21.5564,21.7655,477721,0
+TSLY.US,D,20240411,000000,21.7797,22.1495,21.4097,22.0218,583125,0
+TSLY.US,D,20240412,000000,21.9075,21.9929,21.7088,21.8079,427955,0
+TSLY.US,D,20240415,000000,21.7371,21.7655,20.7269,20.7269,827475,0
+TSLY.US,D,20240416,000000,20.2431,20.3216,19.8022,20.229,912550,0
+TSLY.US,D,20240417,000000,20.2574,20.371,19.8022,20.0441,546517,0
+TSLY.US,D,20240418,000000,19.5605,19.6172,19.2049,19.3613,966001,0
+TSLY.US,D,20240419,000000,19.1051,19.4385,18.9204,18.9772,792374,0
+TSLY.US,D,20240422,000000,18.2801,18.6924,18.0918,18.4652,1105557,0
+TSLY.US,D,20240423,000000,18.5362,19.0484,18.3512,18.7493,866476,0
+TSLY.US,D,20240424,000000,20.556,21.3104,20.4425,20.926,1004596,0
+TSLY.US,D,20240425,000000,20.6698,21.6373,20.599,21.6229,399165,0
+TSLY.US,D,20240426,000000,21.6086,21.794,21.2248,21.4097,451242,0
+TSLY.US,D,20240429,000000,22.7186,22.8752,22.5478,22.8323,981543,0
+TSLY.US,D,20240430,000000,22.6472,22.8041,22.4768,22.5333,458178,0
+TSLY.US,D,20240501,000000,22.4479,22.7186,22.2875,22.4054,398579,0
+TSLY.US,D,20240502,000000,22.6614,22.6702,22.0711,22.4768,437472,0
+TSLY.US,D,20240503,000000,22.676,22.747,22.4199,22.6614,509727,0
+TSLY.US,D,20240506,000000,22.9951,23.1811,22.8017,23.0248,526459,0
+TSLY.US,D,20240507,000000,22.8315,22.9059,22.415,22.4443,373686,0
+TSLY.US,D,20240508,000000,21.7754,22.2663,21.5377,22.147,567756,0
+TSLY.US,D,20240509,000000,22.1919,22.207,21.7307,21.8051,749190,0
+TSLY.US,D,20240510,000000,21.9837,21.9837,21.2698,21.374,442787,0
+TSLY.US,D,20240513,000000,21.4333,21.8797,21.4333,21.6863,374435,0
+TSLY.US,D,20240514,000000,21.8648,22.1309,21.8648,22.1025,401706,0
+TSLY.US,D,20240515,000000,22.2364,22.2364,21.8648,21.9837,357957,0
+TSLY.US,D,20240516,000000,22.0283,22.147,21.82,22.1175,510941,0
+TSLY.US,D,20240517,000000,22.1321,22.3853,21.9982,22.3704,364015,0
+TSLY.US,D,20240520,000000,22.3853,22.4443,22.0134,22.1321,478746,0
+TSLY.US,D,20240521,000000,22.1624,23.166,22.1624,23.1291,932219,0
+TSLY.US,D,20240522,000000,22.9655,22.9803,22.5638,22.772,1210504,0
+TSLY.US,D,20240523,000000,22.9951,22.9951,22.0283,22.1025,553338,0
+TSLY.US,D,20240524,000000,22.2663,22.8463,22.1175,22.7871,645294,0
+TSLY.US,D,20240528,000000,22.6228,22.7423,22.1773,22.5638,485452,0
+TSLY.US,D,20240529,000000,22.341,22.7513,22.3259,22.534,330040,0
+TSLY.US,D,20240530,000000,22.9059,23.2479,22.4596,22.8315,753737,0
+TSLY.US,D,20240531,000000,22.8463,23.0844,22.3034,22.7569,435555,0
+TSLY.US,D,20240603,000000,22.8463,23.0991,22.4672,22.6083,510087,0
+TSLY.US,D,20240604,000000,22.5937,22.8297,22.4298,22.534,389508,0
+TSLY.US,D,20240605,000000,22.6829,22.7569,22.281,22.6381,691776,0
+TSLY.US,D,20240606,000000,22.6298,23.1425,22.3664,23.0338,603886,0
+TSLY.US,D,20240607,000000,22.9096,23.2203,22.7698,22.9564,657002,0
+TSLY.US,D,20240610,000000,22.7852,23.0497,22.5369,22.5835,698972,0
+TSLY.US,D,20240611,000000,22.5681,22.6921,21.8534,22.2109,1003758,0
+TSLY.US,D,20240612,000000,22.3037,23.298,22.1797,23.0497,1189650,0
+TSLY.US,D,20240613,000000,23.6706,24.0277,23.5058,23.6706,1200528,0
+TSLY.US,D,20240614,000000,23.888,23.9502,23.2669,23.4221,995036,0
+TSLY.US,D,20240617,000000,23.4534,24.3074,23.391,24.2764,870921,0
+TSLY.US,D,20240618,000000,24.23,24.23,23.9502,24.1676,893365,0
+TSLY.US,D,20240620,000000,24.1676,24.23,23.8262,23.9813,1113082,0
+TSLY.US,D,20240621,000000,24.0745,24.3234,23.9969,24.2142,400207,0
+TSLY.US,D,20240624,000000,24.3234,24.5637,24.2142,24.2764,412723,0
+TSLY.US,D,20240625,000000,24.354,24.6648,24.2343,24.6648,358477,0
+TSLY.US,D,20240626,000000,24.6648,25.0376,24.6491,24.8978,799747,0
+TSLY.US,D,20240627,000000,24.9291,25.1384,24.7209,25.0063,380837,0
+TSLY.US,D,20240628,000000,25.2859,25.5188,24.8822,25.0996,356545,0
+TSLY.US,D,20240701,000000,25.4571,26.0626,25.3946,25.9693,671890,0
+TSLY.US,D,20240702,000000,26.4045,26.5751,26.2725,26.5751,1072333,0
+TSLY.US,D,20240703,000000,26.9479,27.5691,26.8081,27.5224,1185332,0
+TSLY.US,D,20240705,000000,27.8412,27.9733,27.2815,27.8906,873786,0
+TSLY.US,D,20240708,000000,27.8575,28.2362,27.6933,28.0719,1276089,0
+TSLY.US,D,20240709,000000,28.0881,28.4012,28.0384,28.269,930553,0
+TSLY.US,D,20240710,000000,28.4501,28.6891,28.0059,28.4337,899216,0
+TSLY.US,D,20240711,000000,28.5163,28.9465,26.4421,26.5075,1332164,0
+TSLY.US,D,20240712,000000,26.0792,27.5942,25.7672,27.2484,758854,0
+TSLY.US,D,20240715,000000,28.1212,28.7304,27.7091,27.7259,698214,0
+TSLY.US,D,20240716,000000,28.0558,28.3025,27.1249,28.1706,597451,0
+TSLY.US,D,20240717,000000,27.8738,28.4012,27.2153,27.3969,572394,0
+TSLY.US,D,20240718,000000,27.8249,28.3518,27.347,27.512,444293,0
+TSLY.US,D,20240719,000000,27.446,27.4788,26.2605,26.5075,1138797,0
+TSLY.US,D,20240722,000000,26.9851,27.66,26.9689,27.4954,600512,0
+TSLY.US,D,20240723,000000,27.66,27.8738,27.0508,27.1335,633302,0
+TSLY.US,D,20240724,000000,25.2729,25.4178,24.2305,24.2849,1658832,0
+TSLY.US,D,20240725,000000,24.4658,25.4045,24.4493,24.8612,687445,0
+TSLY.US,D,20240726,000000,25.0421,25.108,24.4411,24.8776,462919,0
+TSLY.US,D,20240729,000000,25.2729,26.0467,25.2729,25.9149,504837,0
+TSLY.US,D,20240730,000000,26.0467,26.0467,25.0033,25.1907,406244,0
+TSLY.US,D,20240731,000000,25.7009,26.2123,25.6888,26.0955,400252,0
+TSLY.US,D,20240801,000000,25.849,26.1783,24.4658,24.7625,634321,0
+TSLY.US,D,20240802,000000,24.4991,24.6464,23.544,23.6591,899767,0
+TSLY.US,D,20240805,000000,21.4862,23.3626,21.239,22.8691,948889,0
+TSLY.US,D,20240806,000000,23.33,23.3791,22.4161,23.2147,897428,0
+TSLY.US,D,20240807,000000,23.2078,23.484,22.006,22.006,920008,0
+TSLY.US,D,20240808,000000,22.6068,23.1184,22.1001,22.9957,902608,0
+TSLY.US,D,20240809,000000,22.9073,23.2252,22.6775,23.19,701238,0
+TSLY.US,D,20240812,000000,23.2078,23.2078,22.6953,22.9603,540373,0
+TSLY.US,D,20240813,000000,23.0664,23.9326,22.9957,23.9326,525852,0
+TSLY.US,D,20240814,000000,23.9678,23.9856,23.2453,23.5082,476651,0
+TSLY.US,D,20240815,000000,23.8442,24.3038,23.8442,24.2509,411521,0
+TSLY.US,D,20240816,000000,24.2153,24.3538,24.1976,24.2684,475127,0
+TSLY.US,D,20240819,000000,24.4449,24.9049,24.1039,24.9049,573788,0
+TSLY.US,D,20240820,000000,25.099,25.2388,24.6749,24.7809,416978,0
+TSLY.US,D,20240821,000000,24.9576,25.1125,24.6927,25.099,327502,0
+TSLY.US,D,20240822,000000,25.1694,25.1909,23.9059,23.9148,485535,0
+TSLY.US,D,20240823,000000,24.3392,24.8335,24.2862,24.7809,432861,0
+TSLY.US,D,20240826,000000,24.7809,24.7809,24.0915,24.2862,536049,0
+TSLY.US,D,20240827,000000,24.3038,24.501,23.6851,23.897,422018,0
+TSLY.US,D,20240828,000000,24.0031,24.1832,23.2432,23.5082,388007,0
+TSLY.US,D,20240829,000000,23.8267,24.1889,23.614,23.614,400390,0
+TSLY.US,D,20240830,000000,23.897,24.3038,23.7075,24.2862,302926,0
+TSLY.US,D,20240903,000000,24.4096,24.6041,24.0031,24.1269,611607,0
+TSLY.US,D,20240904,000000,24.0738,24.728,24.0738,24.6749,726949,0
+TSLY.US,D,20240905,000000,24.8695,24.9049,24.7018,24.8163,1110063,0
+TSLY.US,D,20240906,000000,25.1325,25.1325,22.8429,22.8429,1124703,0
+TSLY.US,D,20240909,000000,23.387,23.8565,23.1994,23.481,999404,0
+TSLY.US,D,20240910,000000,23.894,24.2694,23.7251,24.2318,946197,0
+TSLY.US,D,20240911,000000,24.1944,24.4383,23.5938,24.3822,462316,0
+TSLY.US,D,20240912,000000,24.3257,24.6258,24.1755,24.5885,579227,0
+TSLY.US,D,20240913,000000,24.5319,24.7667,24.4942,24.6635,411246,0
+TSLY.US,D,20240916,000000,24.7385,24.7948,24.3633,24.5885,438249,0
+TSLY.US,D,20240917,000000,24.7948,25.0764,24.6823,24.7385,368592,0
+TSLY.US,D,20240918,000000,24.9638,25.236,24.72,24.8328,434451,0
+TSLY.US,D,20240919,000000,25.2455,25.5078,25.1423,25.4519,599633,0
+TSLY.US,D,20240920,000000,25.358,25.4708,24.7853,24.9824,351231,0
+TSLY.US,D,20240923,000000,25.4519,26.0339,25.3956,26.0148,576915,0
+TSLY.US,D,20240924,000000,26.3152,26.6155,25.9962,26.3714,558193,0
+TSLY.US,D,20240925,000000,26.2775,26.5684,26.2775,26.5591,289369,0
+TSLY.US,D,20240926,000000,26.8217,26.8596,26.2399,26.3714,487608,0
+TSLY.US,D,20240927,000000,26.5217,26.653,26.4133,26.653,369758,0
+TSLY.US,D,20240930,000000,26.5591,27.0287,26.3341,26.7842,1231340,0
+TSLY.US,D,20241001,000000,27.0096,27.0287,25.6675,26.5966,1001753,0
+TSLY.US,D,20241002,000000,25.7145,25.9021,24.9824,25.6957,2441391,0
+TSLY.US,D,20241003,000000,25.3793,25.7566,24.7878,25.0528,1629224,0
+TSLY.US,D,20241004,000000,25.5627,25.971,25.3694,25.9508,1089754,0
+TSLY.US,D,20241007,000000,25.8895,25.93,25.1347,25.1751,1051157,0
+TSLY.US,D,20241008,000000,25.4611,25.6242,25.1526,25.5223,769366,0
+TSLY.US,D,20241009,000000,25.5017,25.7873,25.0732,25.1957,695624,0
+TSLY.US,D,20241010,000000,25.359,25.359,24.3795,24.9715,761022,0
+TSLY.US,D,20241011,000000,23.2168,23.4411,22.5845,22.8904,2330410,0
+TSLY.US,D,20241014,000000,23.1555,23.2578,22.5871,23.0945,1288270,0
+TSLY.US,D,20241015,000000,23.1964,23.4821,22.9313,23.1148,825190,0
+TSLY.US,D,20241016,000000,23.2778,23.4002,23.1254,23.3597,636500,0
+TSLY.US,D,20241017,000000,23.4411,23.4514,23.0945,23.3597,636854,0
+TSLY.US,D,20241018,000000,23.38,23.5638,23.2888,23.4617,592765,0
+TSLY.US,D,20241021,000000,23.3189,23.472,23.0538,23.3391,1277358,0
+TSLY.US,D,20241022,000000,23.2578,23.2578,23.0229,23.2578,687631,0
+TSLY.US,D,20241023,000000,23.2168,23.2883,22.666,22.8292,998441,0
+TSLY.US,D,20241024,000000,24.9917,26.2158,24.8795,26.0933,2687466,0
+TSLY.US,D,20241025,000000,25.8285,26.7255,25.7873,26.6644,1289565,0
+TSLY.US,D,20241028,000000,26.8481,26.9705,26.3179,26.3384,1964609,0
+TSLY.US,D,20241029,000000,26.5221,26.5221,25.9102,26.2158,1367299,0
+TSLY.US,D,20241030,000000,26.175,26.4607,25.9913,26.1546,1537291,0
+TSLY.US,D,20241031,000000,26.1304,26.2799,25.5145,25.5524,1268572,0
+TSLY.US,D,20241101,000000,25.7023,25.8949,25.2953,25.4883,1066754,0
+TSLY.US,D,20241104,000000,25.0601,25.4777,24.6002,24.9744,1189295,0
+TSLY.US,D,20241105,000000,25.3383,25.9804,25.2953,25.6809,826998,0
+TSLY.US,D,20241106,000000,27.9493,28.5484,27.4378,28.4198,3304992,0
+TSLY.US,D,20241107,000000,28.4416,29.3189,28.2378,29.1266,1385786,0
+TSLY.US,D,20241108,000000,29.2763,31.3517,29.191,30.796,2475421,0
+TSLY.US,D,20241111,000000,32.5933,33.4921,31.9087,32.8716,2190820,0
+TSLY.US,D,20241112,000000,32.3044,32.6359,31.0737,31.5017,2139042,0
+TSLY.US,D,20241113,000000,32.1439,32.6896,31.127,31.8228,1141012,0
+TSLY.US,D,20241114,000000,31.6514,31.8444,30.2179,30.2818,966552,0
+TSLY.US,D,20241115,000000,30.3249,31.5232,30.132,31.2451,1321596,0
+TSLY.US,D,20241118,000000,32.6144,33.0853,31.5873,32.2939,2046736,0
+TSLY.US,D,20241119,000000,32.1224,33.0639,31.9192,33.0639,897518,0
+TSLY.US,D,20241120,000000,33.0215,33.0668,32.1249,32.7857,946195,0
+TSLY.US,D,20241121,000000,32.9355,33.1923,32.315,32.7,998539,0
+TSLY.US,D,20241122,000000,32.8076,33.7275,32.5718,33.5348,1188606,0
+TSLY.US,D,20241125,000000,34.0701,34.0915,32.754,32.8076,1966274,0
+TSLY.US,D,20241126,000000,32.9355,33.4066,32.6685,32.8716,1260065,0
+TSLY.US,D,20241127,000000,33.1923,33.1923,31.9727,32.5718,2100392,0
+TSLY.US,D,20241129,000000,32.8529,33.6092,32.7369,33.5977,1175436,0
+TSLY.US,D,20241202,000000,34.0627,34.6562,34.0627,34.4119,1612375,0
+TSLY.US,D,20241203,000000,34.1791,34.4349,34.0162,34.2722,931637,0
+TSLY.US,D,20241204,000000,34.4583,34.8305,34.1558,34.8305,885139,0
+TSLY.US,D,20241205,000000,34.8773,35.4124,34.8538,35.3659,1230879,0
+TSLY.US,D,20241206,000000,35.5753,36.5991,35.3308,36.5991,1997282,0
+TSLY.US,D,20241209,000000,37.0643,37.4833,35.8544,36.622,1912810,0
+TSLY.US,D,20241210,000000,36.8085,37.7856,36.7386,37.157,1313605,0
+TSLY.US,D,20241211,000000,37.7856,38.949,37.3002,38.949,1362788,0
+TSLY.US,D,20241212,000000,38.9256,39.298,38.3673,38.5997,1761366,0
+TSLY.US,D,20241213,000000,38.8326,39.833,38.4938,39.833,1226242,0
+TSLY.US,D,20241216,000000,40.217,41.1825,39.9599,41.1825,1901229,0
+TSLY.US,D,20241217,000000,41.6945,42.0086,40.1123,41.8339,4421453,0
+TSLY.US,D,20241218,000000,40.7873,42.3997,37.576,38.7395,2686632,0
+TSLY.US,D,20241219,000000,39.9261,39.9493,36.9712,38.3205,2344682,0
+TSLY.US,D,20241220,000000,37.3903,39.2513,36.8085,37.0875,2809800,0
+TSLY.US,D,20241223,000000,37.9251,38.2741,36.6107,37.8787,2414576,0
+TSLY.US,D,20241224,000000,38.3673,40.2519,38.3092,40.2519,1481923,0
+TSLY.US,D,20241226,000000,40.3916,40.4147,39.4377,39.6701,2670809,0
+TSLY.US,D,20241227,000000,39.3177,39.3431,37.6815,38.1095,2479173,0
+TSLY.US,D,20241230,000000,37.1401,37.7538,36.9011,37.0774,1793097,0
+TSLY.US,D,20241231,000000,37.6061,37.8831,35.8441,35.9199,1467045,0
+TSLY.US,D,20250102,000000,34.8123,35.013,33.3774,33.8808,3731738,0
+TSLY.US,D,20250103,000000,34.1074,35.9448,33.9562,35.8944,1197621,0
+TSLY.US,D,20250106,000000,36.6973,36.8507,35.1898,35.8944,3109522,0
+TSLY.US,D,20250107,000000,35.4918,36.1209,34.2581,34.6359,1542807,0
+TSLY.US,D,20250108,000000,34.4711,35.2597,34.0823,34.7367,1279391,0
+TSLY.US,D,20250110,000000,34.4597,35.089,33.8088,34.5854,1641117,0
+TSLY.US,D,20250113,000000,33.8303,35.089,33.5785,35.089,962487,0
+TSLY.US,D,20250114,000000,35.693,36.058,34.4726,34.5854,1537679,0
+TSLY.US,D,20250115,000000,35.5296,36.6369,35.2401,36.5742,1629234,0
+TSLY.US,D,20250116,000000,36.3475,36.4481,35.3409,35.693,1071766,0
+TSLY.US,D,20250117,000000,36.3475,37.3542,36.1459,36.4734,2130737,0
+TSLY.US,D,20250121,000000,37.0147,37.0271,35.0765,36.3979,3575528,0
+TSLY.US,D,20250122,000000,35.8694,36.6258,35.7685,35.8189,3001823,0
+TSLY.US,D,20250123,000000,35.9171,36.2616,35.3867,35.6521,2091822,0
+TSLY.US,D,20250124,000000,35.8507,36.0441,35.2279,35.2807,1724755,0
+TSLY.US,D,20250127,000000,34.3928,35.3075,34.0614,34.6448,2228449,0
+TSLY.US,D,20250128,000000,34.6711,34.8568,33.878,34.6975,1332700,0
+TSLY.US,D,20250129,000000,34.4857,34.7242,33.6506,33.9552,1848076,0
+TSLY.US,D,20250130,000000,35.8373,35.9434,33.8761,35.1747,2751207,0
+TSLY.US,D,20250131,000000,35.3075,36.5268,35.2807,35.546,1388507,0
+TSLY.US,D,20250203,000000,34.2471,34.3789,33.1778,33.9552,1264924,0
+TSLY.US,D,20250204,000000,33.9026,34.8171,33.8014,34.6975,806035,0
+TSLY.US,D,20250205,000000,34.3533,34.4327,33.3724,33.5845,947284,0
+TSLY.US,D,20250206,000000,33.1861,33.3459,32.3387,33.2398,1374271,0
+TSLY.US,D,20250207,000000,32.9482,33.6634,32.2107,32.3118,1111109,0
+TSLY.US,D,20250210,000000,31.941,32.4446,31.4108,31.4374,1739886,0
+TSLY.US,D,20250211,000000,31.0662,31.3047,29.2373,29.5021,1946746,0
+TSLY.US,D,20250212,000000,29.6349,31.0397,29.5554,30.271,1632731,0
+TSLY.US,D,20250213,000000,30.9865,31.8877,30.801,31.7553,1254013,0
+TSLY.US,D,20250214,000000,32.1265,32.1794,31.2251,31.8348,1388658,0
+TSLY.US,D,20250218,000000,31.888,32.0731,31.5526,31.8085,2151718,0
+TSLY.US,D,20250219,000000,31.8611,32.5239,31.8348,32.2591,2306866,0
+TSLY.US,D,20250220,000000,32.3406,32.3685,31.5056,32.0343,1256084,0
+TSLY.US,D,20250221,000000,32.0065,32.104,30.4481,30.6985,2262198,0
+TSLY.US,D,20250224,000000,30.8097,31.1157,29.7519,30.281,2296044,0
+TSLY.US,D,20250225,000000,29.8636,29.9471,27.303,27.7484,2805751,0
+TSLY.US,D,20250226,000000,27.9141,28.3606,26.5516,26.7465,2249328,0
+TSLY.US,D,20250227,000000,26.8297,27.2751,25.9448,26.0505,1459020,0
+TSLY.US,D,20250228,000000,25.9114,27.0108,25.4105,26.9135,1045491,0
+TSLY.US,D,20250303,000000,27.5672,27.7205,25.7446,26.3566,943868,0
+TSLY.US,D,20250304,000000,25.16,26.3009,24.4358,25.327,1303369,0
+TSLY.US,D,20250305,000000,25.4381,25.9809,24.9652,25.9393,931847,0
+TSLY.US,D,20250306,000000,25.3965,25.4105,24.3024,24.6033,1170630,0
+TSLY.US,D,20250307,000000,24.325,24.84,23.5885,24.6033,1074865,0
+TSLY.US,D,20250310,000000,23.7964,23.8797,20.9435,21.1244,2457779,0
+TSLY.US,D,20250311,000000,21.4304,22.4881,20.7906,21.9315,1886764,0
+TSLY.US,D,20250312,000000,23.3787,23.7544,22.8916,23.49,1708827,0
+TSLY.US,D,20250313,000000,23.5456,23.5735,22.2933,22.9335,1355164,0
+TSLY.US,D,20250314,000000,23.4622,23.8239,22.9736,23.7127,1409434,0
+TSLY.US,D,20250317,000000,23.4622,23.4622,22.4881,22.9335,2070659,0
+TSLY.US,D,20250318,000000,22.1264,22.2515,21.5419,21.876,2290428,0
+TSLY.US,D,20250319,000000,22.4602,23.2953,22.2238,22.8499,1842944,0
+TSLY.US,D,20250320,000000,22.6061,23.0087,22.3886,22.8906,1772381,0
+TSLY.US,D,20250321,000000,22.7983,23.8052,22.7727,23.8052,1686706,0
+TSLY.US,D,20250324,000000,24.3509,25.5454,24.218,25.5454,2397702,0
+TSLY.US,D,20250325,000000,25.7813,26.1207,25.0439,26.0765,1676779,0
+TSLY.US,D,20250326,000000,25.8405,25.9622,24.7786,25.1325,1557311,0
+TSLY.US,D,20250327,000000,25.221,26.3272,25.221,25.3389,1347862,0
+TSLY.US,D,20250328,000000,25.5454,25.6046,24.3065,24.5424,1083096,0
+TSLY.US,D,20250331,000000,23.4806,24.3953,22.9496,24.3065,995659,0
+TSLY.US,D,20250401,000000,24.7197,25.6338,24.395,25.0439,1078207,0
+TSLY.US,D,20250402,000000,24.0999,26.1946,23.7758,26.1059,1878178,0
+TSLY.US,D,20250403,000000,24.9556,25.7813,24.7489,25.2505,1416658,0
+TSLY.US,D,20250404,000000,24.2772,24.7489,22.4481,22.7727,1662965,0
+TSLY.US,D,20250407,000000,21.4746,23.6575,20.7078,22.3892,1294012,0
+TSLY.US,D,20250408,000000,23.3037,23.7758,21.106,21.3862,1150946,0
+TSLY.US,D,20250409,000000,21.6811,25.0737,21.6222,24.8965,1678190,0
+TSLY.US,D,20250410,000000,24.3986,24.5722,23.0972,24.1296,1097095,0
+TSLY.US,D,20250411,000000,24.2033,24.5867,23.4365,24.4245,1338661,0
+TSLY.US,D,20250414,000000,24.926,25.0883,24.0411,24.6311,1330842,0
+TSLY.US,D,20250415,000000,24.4245,25.1325,24.3065,24.8671,1253142,0
+TSLY.US,D,20250416,000000,24.4837,24.7489,23.0972,23.8347,2648285,0
+TSLY.US,D,20250417,000000,23.9984,24.107,23.4484,23.7696,1454432,0
+TSLY.US,D,20250421,000000,22.9826,23.0606,22.1634,22.6454,2072722,0
+TSLY.US,D,20250422,000000,22.9184,23.8659,22.8385,23.4484,1367072,0
+TSLY.US,D,20250423,000000,24.9553,25.4078,24.2657,24.8296,1548624,0
+TSLY.US,D,20250424,000000,24.9538,25.6649,24.8136,25.6649,813507,0
+TSLY.US,D,20250425,000000,25.8737,26.8373,25.729,26.7249,2295621,0
+TSLY.US,D,20250428,000000,27.1905,27.5922,25.9651,27.0461,1190260,0
+TSLY.US,D,20250429,000000,27.0461,27.56,26.5642,27.4958,764403,0
+TSLY.US,D,20250430,000000,26.6286,27.0461,25.8575,26.8534,823484,0
+TSLY.US,D,20250501,000000,26.7249,27.56,26.6607,26.7892,834393,0
+TSLY.US,D,20250502,000000,27.2869,27.9133,26.8211,27.4958,1508619,0
+TSLY.US,D,20250505,000000,27.303,27.3673,26.468,27.014,847079,0
+TSLY.US,D,20250506,000000,26.4039,26.7571,26.2591,26.5965,798953,0
+TSLY.US,D,20250507,000000,26.7665,26.8534,26.227,26.6607,1055241,0
+TSLY.US,D,20250508,000000,27.0782,27.9131,27.0461,27.5278,1246381,0
+TSLY.US,D,20250509,000000,28.0405,29.0637,28.0257,28.7162,1608478,0
+TSLY.US,D,20250512,000000,30.3064,30.3225,29.6781,30.0976,2493462,0
+TSLY.US,D,20250513,000000,30.21,31.0774,30.0335,30.9006,2642011,0
+TSLY.US,D,20250514,000000,31.4466,31.8963,31.0935,31.7679,4530268,0
+TSLY.US,D,20250515,000000,31.246,31.7157,30.8105,31.4895,1773279,0
+TSLY.US,D,20250516,000000,31.7679,32.1505,31.5591,32.1505,2021777,0
+TSLY.US,D,20250519,000000,31.1763,31.7331,30.9458,31.6288,1775387,0
+TSLY.US,D,20250520,000000,32.1159,32.6377,31.6982,31.8374,1431980,0
+TSLY.US,D,20250521,000000,31.9419,32.214,30.9329,31.1417,1342337,0
+TSLY.US,D,20250522,000000,30.9675,32.2549,30.8979,31.7331,982851,0
+TSLY.US,D,20250523,000000,31.5244,31.9767,31.1417,31.6634,960481,0
+TSLY.US,D,20250527,000000,32.3768,33.3331,32.3595,33.2292,1484932,0
+TSLY.US,D,20250528,000000,33.3994,33.4035,32.9509,33.0205,889444,0
+TSLY.US,D,20250529,000000,33.4727,33.6292,33.0553,33.1945,1008844,0
+TSLY.US,D,20250530,000000,33.0553,33.6117,32.1505,32.2897,1526580,0
+TSLY.US,D,20250602,000000,32.1159,32.4636,31.211,32.0811,1799374,0
+TSLY.US,D,20250603,000000,32.429,33.1771,32.1505,32.2203,1159240,0
+TSLY.US,D,20250604,000000,32.3583,32.3595,30.7066,31.1763,2103673,0
+TSLY.US,D,20250605,000000,30.3413,30.4804,25.783,26.7923,5643048,0
+TSLY.US,D,20250606,000000,28.0448,28.633,27.4184,27.9753,2861304,0
+TSLY.US,D,20250609,000000,27.1228,29.0191,26.7573,28.9495,3283997,0
+TSLY.US,D,20250610,000000,29.5063,30.2715,29.164,30.1673,2222427,0
+TSLY.US,D,20250611,000000,30.6879,30.6892,30.044,30.3066,2844866,0
+TSLY.US,D,20250612,000000,30.0613,30.6449,29.697,29.8425,1872988,0
+TSLY.US,D,20250613,000000,29.4411,30.6449,29.4046,30.2072,3011359,0
+TSLY.US,D,20250616,000000,30.5677,30.7545,30.3168,30.572,2989647,0
+TSLY.US,D,20250617,000000,30.3897,30.4627,29.5688,29.6966,3939358,0
+TSLY.US,D,20250618,000000,29.8059,30.7899,29.665,30.2438,6869760,0
+TSLY.US,D,20250620,000000,30.6998,31.0464,29.9519,30.3532,8728144,0
+TSLY.US,D,20250623,000000,30.7909,32.6332,30.7545,32.0314,26167077,0
+TSLY.US,D,20250624,000000,32.615,32.6457,31.466,31.4841,33026372,0
+TSLY.US,D,20250625,000000,31.7395,31.776,29.7699,30.4627,17982152,0
+TSLY.US,D,20250626,000000,30.2438,30.7545,30.1343,30.3897,18642014,0
+TSLY.US,D,20250627,000000,30.2816,30.6673,29.6966,30.2438,18743620,0
+TSLY.US,D,20250630,000000,30.043,30.3892,29.6782,29.8059,38450973,0
+TSLY.US,D,20250701,000000,28.0912,28.7115,27.5622,28.2738,21520004,0
+TSLY.US,D,20250702,000000,29.2586,29.66,28.5699,29.5505,19090992,0
+TSLY.US,D,20250703,000000,29.7695,29.8059,29.3316,29.5871,11879307,0
+TSLY.US,D,20250707,000000,27.7446,28.0912,27.4346,27.9454,11896864,0
+TSLY.US,D,20250708,000000,28.2372,28.8209,27.9818,28.3102,7830877,0
+TSLY.US,D,20250709,000000,28.3452,28.511,27.9133,28.1642,12333549,0
+TSLY.US,D,20250710,000000,28.5189,29.4022,28.5002,29.3447,7131128,0
+TSLY.US,D,20250711,000000,29.1717,29.6902,28.9988,29.6134,6611454,0
+TSLY.US,D,20250714,000000,29.8247,30.1895,29.6134,29.9207,6986561,0
+TSLY.US,D,20250715,000000,30.0551,30.1895,29.5366,29.575,6092770,0
+TSLY.US,D,20250716,000000,29.7429,30.3816,29.7287,30.2665,6322260,0
+TSLY.US,D,20250717,000000,30.3816,30.4969,30.0743,30.2279,4241786,0
+TSLY.US,D,20250718,000000,30.4202,30.9192,30.3816,30.8424,3362310,0
+TSLY.US,D,20250721,000000,31.2074,31.457,30.6505,30.8424,6783990,0
+TSLY.US,D,20250722,000000,30.8617,31.3034,30.1899,31.0345,7539404,0
+TSLY.US,D,20250723,000000,31.0152,31.3398,30.7849,31.0729,5225850,0
+TSLY.US,D,20250724,000000,29.383,29.4213,28.4615,28.9219,6417971,0
+TSLY.US,D,20250725,000000,29.2293,30.3816,29.1909,29.767,5395188,0
+TSLY.US,D,20250728,000000,29.9976,30.6121,29.8053,30.3816,2919258,0
+TSLY.US,D,20250729,000000,30.3816,30.3816,29.959,30.1511,3609484,0
+TSLY.US,D,20250730,000000,30.2652,30.3816,29.5558,30.0743,3011662,0
+TSLY.US,D,20250731,000000,30.1895,30.3048,29.1143,29.3063,4051562,0
+TSLY.US,D,20250801,000000,29.1526,29.4597,28.3843,28.8836,5123200,0
+TSLY.US,D,20250804,000000,29.4213,29.6518,28.9988,29.4597,5146965,0
+TSLY.US,D,20250805,000000,29.4982,29.7287,29.1909,29.5366,4811921,0
+TSLY.US,D,20250806,000000,29.4982,30.2279,29.4208,30.2279,3750292,0
+TSLY.US,D,20250807,000000,30.23,30.4296,30.0303,30.4296,3493532,0
+TSLY.US,D,20250808,000000,30.3897,30.9089,30.3897,30.6692,5231182,0
+TSLY.US,D,20250811,000000,31.0686,31.7874,30.9887,31.3481,4593348,0
+TSLY.US,D,20250812,000000,31.7462,31.7475,30.9488,31.5479,4289315,0
+TSLY.US,D,20250813,000000,31.6277,32.047,31.4281,31.5079,3962324,0
+TSLY.US,D,20250814,000000,31.3081,31.6277,30.8493,31.2682,4030118,0
+TSLY.US,D,20250815,000000,31.468,31.5677,30.5896,30.9089,5969130,0
+TSLY.US,D,20250818,000000,30.869,31.4281,30.869,31.3081,3118446,0
+TSLY.US,D,20250819,000000,31.426,31.7071,30.809,30.9089,4308497,0
+TSLY.US,D,20250820,000000,30.9089,31.1285,29.6509,30.5494,6408353,0
+TSLY.US,D,20250821,000000,30.3897,30.6293,30.0702,30.19,4384526,0
+TSLY.US,D,20250822,000000,30.3097,31.7076,30.1502,31.7076,6407170,0
+TSLY.US,D,20250825,000000,31.6875,32.3066,31.4281,32.1067,4922806,0
+TSLY.US,D,20250826,000000,32.0593,32.4882,31.9672,32.4662,3790375,0
+TSLY.US,D,20250827,000000,32.4862,32.7255,32.3464,32.3863,3627677,0
+TSLY.US,D,20250828,000000,32.5062,32.6659,31.7519,32.2267,3944393,0
+TSLY.US,D,20250829,000000,32.3412,32.4094,31.0686,31.2682,4270295,0
+TSLY.US,D,20250902,000000,30.869,31.2682,30.6513,30.9887,4487683,0
+TSLY.US,D,20250903,000000,31.5479,32.1065,30.9288,31.468,6916892,0
+TSLY.US,D,20250904,000000,31.647,31.8571,31.2266,31.815,4530234,0
+TSLY.US,D,20250905,000000,32.4665,32.6977,32.1932,32.4875,8312308,0
+TSLY.US,D,20250908,000000,32.7187,32.9918,32.071,32.1932,3549734,0
+TSLY.US,D,20250909,000000,32.3993,32.5505,32.0303,32.2774,2637726,0
+TSLY.US,D,20250910,000000,32.5702,32.9918,32.2615,32.3613,3854281,0
+TSLY.US,D,20250911,000000,32.5715,33.7483,32.3825,33.7483,5223052,0
+TSLY.US,D,20250912,000000,33.8752,35.4295,33.8744,35.3874,8345292,0
+TSLY.US,D,20250915,000000,37.4463,37.5728,35.9338,36.4801,8904385,0
+TSLY.US,D,20250916,000000,36.8163,37.4887,36.6062,37.4047,6680417,0
+TSLY.US,D,20250917,000000,36.9425,37.8882,36.4805,37.6989,6722867,0
+TSLY.US,D,20250918,000000,37.9509,38.2453,37.1526,37.1526,6454405,0
+TSLY.US,D,20250919,000000,37.6568,38.2031,37.5728,38.0351,5560234,0
+TSLY.US,D,20250922,000000,38.3293,39.254,38.2453,38.5815,6065414,0
+TSLY.US,D,20250923,000000,38.9179,39.0019,37.9723,38.1191,5296596,0
+TSLY.US,D,20250924,000000,38.3714,39.2119,38.3293,39.1278,3460717,0
+TSLY.US,D,20250925,000000,38.7287,38.7497,37.6989,38.0773,4793862,0
+TSLY.US,D,20250926,000000,38.4555,39.2797,37.9091,39.254,6981151,0
+TSLY.US,D,20250929,000000,39.6112,39.9988,39.296,39.5061,4361268,0
+TSLY.US,D,20250930,000000,39.464,39.6742,38.8756,39.6323,4399690,0
+TSLY.US,D,20251001,000000,39.5903,40.725,39.4221,40.5567,5989951,0
+TSLY.US,D,20251002,000000,41.2994,41.3453,38.7784,38.7784,7603021,0
+TSLY.US,D,20251003,000000,39.4199,39.7377,37.151,38.2283,8254364,0
+TSLY.US,D,20251006,000000,38.9168,39.7869,38.6867,39.741,5591841,0
+TSLY.US,D,20251007,000000,39.4199,39.718,38.32,38.4117,7793160,0
+TSLY.US,D,20251008,000000,38.7326,39.0763,37.8159,38.9158,7105312,0
+TSLY.US,D,20251009,000000,38.4346,38.7784,37.9533,38.7326,10697446,0
+TSLY.US,D,20251010,000000,38.8701,39.2601,36.8533,36.9907,6801757,0
+TSLY.US,D,20251013,000000,37.8616,38.8701,37.6324,38.8241,10701168,0
+TSLY.US,D,20251014,000000,38.1825,38.7326,37.4949,38.4117,10484277,0
+TSLY.US,D,20251015,000000,38.8471,39.191,38.183,38.9158,12296428,0
+TSLY.US,D,20251016,000000,38.9571,39.2564,37.8553,38.5115,9924626,0
+TSLY.US,D,20251017,000000,38.2301,39.4765,38.1362,39.309,10047390,0
+TSLY.US,D,20251020,000000,39.6842,40.1062,39.4497,39.9188,8968728,0
+TSLY.US,D,20251021,000000,39.778,40.0594,39.5435,39.6373,5820060,0
+TSLY.US,D,20251022,000000,39.6608,39.825,38.6349,39.4028,7796575,0
+TSLY.US,D,20251023,000000,38.1836,40.3847,37.6572,40.3847,11161211,0
+TSLY.US,D,20251024,000000,40.3129,40.5282,39.2363,39.5234,7469742,0
+TSLY.US,D,20251027,000000,39.9778,41.2459,39.9061,40.7674,10267072,0
+TSLY.US,D,20251028,000000,40.9348,41.6526,40.7201,41.2459,9618706,0
+TSLY.US,D,20251029,000000,41.4134,41.5569,40.7674,41.3416,7722843,0
+TSLY.US,D,20251030,000000,40.1933,40.4325,39.3797,39.4277,6538437,0
+TSLY.US,D,20251031,000000,40.0257,40.7674,39.8583,40.7196,7663174,0
+TSLY.US,D,20251103,000000,40.7196,41.892,40.6239,41.4851,8329124,0
+TSLY.US,D,20251104,000000,40.6239,41.0545,39.9061,39.954,9478841,0
+TSLY.US,D,20251105,000000,40.5282,41.4374,39.7146,41.1502,10805249,0
+TSLY.US,D,20251106,000000,41.2087,41.4765,39.2858,40.1134,12247148,0
+TSLY.US,D,20251107,000000,39.6751,39.7238,38.2634,38.8963,16921779,0
+TSLY.US,D,20251110,000000,39.7238,40.3567,39.3345,40.162,7848569,0
+TSLY.US,D,20251111,000000,39.8212,40.016,39.3831,39.9186,5663320,0
+TSLY.US,D,20251112,000000,40.1134,40.1134,38.9937,39.3831,7682184,0
+TSLY.US,D,20251113,000000,38.848,38.9219,36.4098,36.9019,8655289,0
+TSLY.US,D,20251114,000000,35.5717,37.7395,35.2761,37.0991,6469959,0
+TSLY.US,D,20251117,000000,36.7049,38.4539,36.6063,37.4439,6187098,0
+TSLY.US,D,20251118,000000,37.2468,37.4931,36.36,36.9512,6121932,0
+TSLY.US,D,20251119,000000,37.37,37.7888,36.8039,37.2961,5456455,0
+TSLY.US,D,20251120,000000,37.5812,38.4139,36.0523,36.0997,11398248,0
+TSLY.US,D,20251121,000000,36.6676,36.7417,35.112,35.8034,8425469,0
+TSLY.US,D,20251124,000000,36.5936,37.9763,36.5442,37.7788,5057991,0
+TSLY.US,D,20251125,000000,37.5812,37.9763,37.0627,37.8282,5112145,0
+TSLY.US,D,20251126,000000,38.0751,38.3576,37.7294,38.322,4288567,0
+TSLY.US,D,20251128,000000,38.3,38.8,38.267,38.55,2785806,0
+TSLY.US,D,20251201,000000,38.28,38.837,38.26,38.68,1964239,0
+TSLY.US,D,20251202,000000,38.71,39.08,38.145,38.67,8864519,0
+TSLY.US,D,20251203,000000,38.85,39.68,38.79,39.63,9662345,0
+TSLY.US,D,20251204,000000,38.84,39.16,38.64,39.16,2274113,0
+TSLY.US,D,20251205,000000,39.12,39.42,39.06,39.22,4199485,0
+TSLY.US,D,20251208,000000,38.74,38.83,37.7883,38.13,1692684,0
+TSLY.US,D,20251209,000000,37.99,39.14,37.89,38.65,579900,0
+TSLY.US,D,20251210,000000,38.7,39.52,38.5301,39.14,944493,0
+TSLY.US,D,20251211,000000,38.565,38.59,37.89,38.44,1033366,0
+TSLY.US,D,20251212,000000,38.515,39.605,38.06,39.29,1136654,0
+TSLY.US,D,20251215,000000,39.9,40.69,39.8,40.24,1390362,0
+TSLY.US,D,20251216,000000,40.07,41.23,39.71,41.15,805784,0
+TSLY.US,D,20251217,000000,41,41.46,39.57,39.65,1364359,0
+TSLY.US,D,20251218,000000,39.92,40.7613,39.62,40.29,655485,0
+TSLY.US,D,20251219,000000,40.615,40.75,39.725,40.16,1118228,0
+TSLY.US,D,20251222,000000,40.79,41.345,40.53,40.78,1560295,0
+TSLY.US,D,20251223,000000,40.83,41,40.48,40.69,918209,0
+TSLY.US,D,20251224,000000,40.865,41,40.055,40.71,612519,0
+TSLY.US,D,20251226,000000,40.095,40.32,39.27,39.38,880381,0
+TSLY.US,D,20251229,000000,38.955,38.995,38.26,38.28,1434364,0
+TSLY.US,D,20251230,000000,38.42,38.56,37.85,37.91,951593,0
+TSLY.US,D,20251231,000000,38.02,38.05,37.535,37.54,727533,0
+TSLY.US,D,20260102,000000,37.835,37.86,36.125,36.36,1620211,0
+TSLY.US,D,20260105,000000,37.085,37.75,36.885,37.38,814061,0
+TSLY.US,D,20260106,000000,37.035,37.1,35.7,36.04,1288947,0
+TSLY.US,D,20260107,000000,36.235,36.45,35.92,35.92,674507,0
+TSLY.US,D,20260108,000000,35.35,36.0386,35.09,35.97,749190,0
+TSLY.US,D,20260109,000000,35.98,36.78,35.6157,36.61,1029688,0
+TSLY.US,D,20260112,000000,36.31,37.0999,36.125,36.8,803506,0
+TSLY.US,D,20260113,000000,36.9,36.9746,36.56,36.74,549938,0
+TSLY.US,D,20260114,000000,36.53,36.575,36.01,36.34,537254,0
+TSLY.US,D,20260115,000000,36.15,36.405,35.99,36.05,542386,0
+TSLY.US,D,20260116,000000,36.11,36.6,35.8449,36.06,634976,0
+TSLY.US,D,20260120,000000,35.54,35.62,34.66,34.81,1179085,0
+TSLY.US,D,20260121,000000,34.98,36.18,34.82,35.77,1028160,0
+TSLY.US,D,20260122,000000,35.73,36.62,35.57,36.61,796347,0
+TSLY.US,D,20260123,000000,36.53,36.79,36.35,36.68,781965,0
+TSLY.US,D,20260126,000000,36.41,36.41,35.69,35.77,669702,0
+TSLY.US,D,20260127,000000,35.92,35.92,35.46,35.55,854784,0
+TSLY.US,D,20260128,000000,35.585,35.9701,35.44,35.52,821423,0
+TSLY.US,D,20260129,000000,35.76,35.93,34.05,34.18,1247583,0
+TSLY.US,D,20260130,000000,34.88,35.9,34.68,35.27,1127330,0
+TSLY.US,D,20260202,000000,34.7,35.13,34.23,34.81,627110,0
+TSLY.US,D,20260203,000000,34.94,35.23,34.21,34.83,608723,0
+TSLY.US,D,20260204,000000,34.735,34.95,33.095,33.67,810864,0
+TSLY.US,D,20260205,000000,32.56,32.96,31.83,32.61,1229577,0
+TSLY.US,D,20260206,000000,32.84,33.82,32.65,33.62,837788,0
+TSLY.US,D,20260209,000000,33.575,34.22,33.43,34.02,971108,0
+TSLY.US,D,20260210,000000,34.1,34.5,34.04,34.39,868983,0
+TSLY.US,D,20260211,000000,34.5,34.94,34.17,34.55,1378710,0
+TSLY.US,D,20260212,000000,34.34,34.55,33.45,33.56,1213033,0
+TSLY.US,D,20260213,000000,33.45,34.1135,33.26,33.73,887912,0
+TSLY.US,D,20260217,000000,33.355,33.47,32.55,33.31,909221,0
+TSLY.US,D,20260218,000000,33.35,33.78,33.25,33.4,884651,0
diff --git a/daily/us/nyse etfs/2/tslz.us.txt b/daily/us/nyse etfs/2/tslz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1e295a512752a5dee5cfc2beda7394e18a4bb3b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tslz.us.txt	
@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLZ.US,D,20231023,000000,680.236,715.352,633.474,663.564,4027.89,0
+TSLZ.US,D,20231024,000000,625.734,647.902,602.196,633.996,604.808,0
+TSLZ.US,D,20231025,000000,625.826,657.984,625.826,657.984,1043.83,0
+TSLZ.US,D,20231026,000000,654.682,703.356,654.682,700.054,789.978,0
+TSLZ.US,D,20231027,000000,661.114,695.204,661.114,689.798,846.179,0
+TSLZ.US,D,20231030,000000,675.89,770.286,672.762,757.248,2941.2,0
+TSLZ.US,D,20231031,000000,769.59,784.002,721.436,730.13,2582.19,0
+TSLZ.US,D,20231101,000000,709.964,752.008,696.056,696.056,837.09,0
+TSLZ.US,D,20231102,000000,649.468,653.812,608.44,609.136,3505.11,0
+TSLZ.US,D,20231103,000000,596.272,609.656,566.372,602.878,3127.69,0
+TSLZ.US,D,20231106,000000,579.062,629.302,574.714,605.138,3233.83,0
+TSLZ.US,D,20231107,000000,601.488,625.652,589.126,589.666,2459.55,0
+TSLZ.US,D,20231108,000000,587.494,613.134,587.494,590.188,804.762,0
+TSLZ.US,D,20231109,000000,607.764,671.544,607.764,654.856,1777.49,0
+TSLZ.US,D,20231110,000000,663.026,679.49,622.696,624.956,6103.36,0
+TSLZ.US,D,20231113,000000,622.696,644.252,563.416,579.41,3001.49,0
+TSLZ.US,D,20231114,000000,515.61,536.646,502.224,504.484,4953.62,0
+TSLZ.US,D,20231115,000000,495.446,503.994,465.196,481.016,3463.41,0
+TSLZ.US,D,20231116,000000,493.88,528.3,491.81,518.218,4774.95,0
+TSLZ.US,D,20231117,000000,527.256,548.274,501.008,513.524,7386.95,0
+TSLZ.US,D,20231120,000000,526.3,527.256,504.136,508.308,2104.46,0
+TSLZ.US,D,20231121,000000,503.186,503.186,475.106,484.666,2858.54,0
+TSLZ.US,D,20231122,000000,483.796,523.432,476.496,512.83,3979.51,0
+TSLZ.US,D,20231124,000000,519.856,519.856,482.432,509.872,219.511,0
+TSLZ.US,D,20231127,000000,503.094,519.434,497.184,505.18,1168.77,0
+TSLZ.US,D,20231128,000000,499.616,514.22,459.286,459.286,2901.63,0
+TSLZ.US,D,20231129,000000,451.464,474.15,439.024,469.89,3583.11,0
+TSLZ.US,D,20231130,000000,472.324,494.402,471.976,485.882,4865.96,0
+TSLZ.US,D,20231201,000000,515.09,518.946,485.708,491.794,3696.32,0
+TSLZ.US,D,20231204,000000,502.05,511.96,489.882,504.136,4926.59,0
+TSLZ.US,D,20231205,000000,511.612,511.612,458.068,492.142,5222.61,0
+TSLZ.US,D,20231206,000000,467.63,489.708,460.154,488.142,3075.81,0
+TSLZ.US,D,20231207,000000,481.71,496.836,474.618,474.932,1873.96,0
+TSLZ.US,D,20231208,000000,486.578,486.578,468.152,470.586,1787.84,0
+TSLZ.US,D,20231211,000000,480.302,495.618,477.018,486.404,1593.7,0
+TSLZ.US,D,20231212,000000,496.488,509.352,496.488,500.66,1053.2,0
+TSLZ.US,D,20231213,000000,506.222,536.478,488.142,490.23,21453.4,0
+TSLZ.US,D,20231214,000000,481.19,481.19,429.56,441.554,13794.1,0
+TSLZ.US,D,20231215,000000,438.25,447.852,430.906,433.906,2824.37,0
+TSLZ.US,D,20231218,000000,432.34,439.12,415.652,437.626,8464.95,0
+TSLZ.US,D,20231219,000000,433.384,433.384,416.868,420.866,7438.15,0
+TSLZ.US,D,20231220,000000,423.126,452.332,411.146,451.638,10987,0
+TSLZ.US,D,20231221,000000,435.992,447.592,425.388,425.388,6225.19,0
+TSLZ.US,D,20231222,000000,420.518,433.332,413.914,432.636,3753.33,0
+TSLZ.US,D,20231226,000000,425.058,430.924,416.064,419.976,7039.77,0
+TSLZ.US,D,20231227,000000,413.914,414.306,397.686,403.942,6568.25,0
+TSLZ.US,D,20231228,000000,393.58,430.338,393.58,428.578,4394.96,0
+TSLZ.US,D,20231229,000000,423.69,447.738,423.69,444.22,7768.49,0
+TSLZ.US,D,20240102,000000,438.55,459.324,437.084,446.02,7572.81,0
+TSLZ.US,D,20240103,000000,456.538,488.016,455.664,482.346,11555.3,0
+TSLZ.US,D,20240104,000000,478.826,484.888,465.336,482.932,2642.91,0
+TSLZ.US,D,20240105,000000,489.384,492.512,476.09,485.082,3117.03,0
+TSLZ.US,D,20240108,000000,492.122,494.664,471.39,472.96,2286.68,0
+TSLZ.US,D,20240109,000000,483.518,506.784,483.518,495.25,3202.85,0
+TSLZ.US,D,20240110,000000,493.49,509.41,493.49,499.356,2380.22,0
+TSLZ.US,D,20240111,000000,516.562,535.918,516.562,529.036,2643.42,0
+TSLZ.US,D,20240112,000000,563.486,575.802,539.238,567.592,8637.56,0
+TSLZ.US,D,20240116,000000,588.904,603.568,546.084,562.508,10315.7,0
+TSLZ.US,D,20240117,000000,593.4,604.154,584.994,585.97,9867.26,0
+TSLZ.US,D,20240118,000000,577.954,622.924,577.954,605.718,10800.3,0
+TSLZ.US,D,20240119,000000,618.818,629.894,599.462,605.132,9486.53,0
+TSLZ.US,D,20240122,000000,606.11,637.196,574.24,624.292,18288.1,0
+TSLZ.US,D,20240123,000000,610.802,627.812,584.602,620.968,16023.6,0
+TSLZ.US,D,20240124,000000,603.568,635.632,601.416,629.18,23326.7,0
+TSLZ.US,D,20240125,000000,741.604,798.672,722.052,783.054,43169.2,0
+TSLZ.US,D,20240126,000000,757.05,786.77,751.576,779.34,15481.9,0
+TSLZ.US,D,20240129,000000,758.614,774.452,707.78,712.668,27600.8,0
+TSLZ.US,D,20240130,000000,677.864,714.426,672.598,706.606,14990.4,0
+TSLZ.US,D,20240131,000000,742.972,746.492,690.37,737.89,25734.7,0
+TSLZ.US,D,20240201,000000,732.61,762.916,721.074,728.308,8210.29,0
+TSLZ.US,D,20240202,000000,759.2,778.752,730.656,736.326,21150.6,0
+TSLZ.US,D,20240205,000000,762.524,836.236,760.96,790.484,26315.7,0
+TSLZ.US,D,20240206,000000,821.18,821.962,743.364,755.682,17248.6,0
+TSLZ.US,D,20240207,000000,729.286,772.888,716.186,732.414,15611.2,0
+TSLZ.US,D,20240208,000000,725.376,749.23,703.478,719.51,7469.7,0
+TSLZ.US,D,20240209,000000,714.622,717.8,685.876,688.814,9526.27,0
+TSLZ.US,D,20240212,000000,700.546,733.564,681.624,729.482,13322.6,0
+TSLZ.US,D,20240213,000000,758.81,774.256,734.566,759.788,18397.5,0
+TSLZ.US,D,20240214,000000,749.23,764.87,720.096,721.856,16887.5,0
+TSLZ.US,D,20240215,000000,718.532,718.924,628.202,630.158,17039.2,0
+TSLZ.US,D,20240216,000000,621.556,650.884,615.602,633.678,7726.76,0
+TSLZ.US,D,20240220,000000,658.508,702.892,647.56,673.954,14920.7,0
+TSLZ.US,D,20240221,000000,676.106,685.1,635.632,667.698,13941.7,0
+TSLZ.US,D,20240222,000000,671.608,690.574,644.626,650.884,13728.3,0
+TSLZ.US,D,20240223,000000,662.81,686.456,649.514,686.076,11947.1,0
+TSLZ.US,D,20240226,000000,682.558,682.558,616.08,633.482,17848.5,0
+TSLZ.US,D,20240227,000000,605.132,638.37,594.378,630.55,14353.7,0
+TSLZ.US,D,20240228,000000,627.812,637.784,596.334,615.494,31800.8,0
+TSLZ.US,D,20240229,000000,604.74,638.566,600.048,617.45,15472.1,0
+TSLZ.US,D,20240301,000000,625.662,637.784,603.392,614.322,17827.2,0
+TSLZ.US,D,20240304,000000,637.196,709.93,633.286,701.132,21392.8,0
+TSLZ.US,D,20240305,000000,739.454,779.926,728.114,755.486,45726.4,0
+TSLZ.US,D,20240306,000000,760.57,814.726,750.598,792.048,38553.4,0
+TSLZ.US,D,20240307,000000,812.382,815.12,760.57,773.67,34203.3,0
+TSLZ.US,D,20240308,000000,749.23,805.77,737.694,801.628,59352.5,0
+TSLZ.US,D,20240311,000000,802.02,804.366,732.614,779.73,28505.5,0
+TSLZ.US,D,20240312,000000,777.776,827.632,765.652,781.882,47143.1,0
+TSLZ.US,D,20240313,000000,820.594,855.2,795.078,852.268,47564.8,0
+TSLZ.US,D,20240314,000000,871.038,943.38,836.822,923.828,84575.9,0
+TSLZ.US,D,20240315,000000,922.654,942.012,893.718,911.902,34654.3,0
+TSLZ.US,D,20240318,000000,840.732,885.702,788.528,796.936,53567.2,0
+TSLZ.US,D,20240319,000000,812.186,855.494,807.69,820.79,39647.2,0
+TSLZ.US,D,20240320,000000,805.148,825.872,774.842,778.752,41830.7,0
+TSLZ.US,D,20240321,000000,775.038,814.338,759.592,805.538,20093.4,0
+TSLZ.US,D,20240322,000000,863.022,865.954,820.984,825.09,51941.5,0
+TSLZ.US,D,20240325,000000,841.514,841.906,783.25,806.712,28469.4,0
+TSLZ.US,D,20240326,000000,751.184,762.134,698.688,759.006,49314.6,0
+TSLZ.US,D,20240327,000000,728.504,773.67,724.79,741.018,34055.4,0
+TSLZ.US,D,20240328,000000,762.916,779.534,744.928,775.428,30508.3,0
+TSLZ.US,D,20240401,000000,773.864,825.09,771.322,782.272,37514.5,0
+TSLZ.US,D,20240402,000000,876.512,885.702,848.162,857.156,67883.8,0
+TSLZ.US,D,20240403,000000,884.724,891.568,836.04,839.56,42101.3,0
+TSLZ.US,D,20240404,000000,822.158,842.688,754.508,811.208,58894.5,0
+TSLZ.US,D,20240405,000000,832.52,911.902,815.51,871.038,111607,0
+TSLZ.US,D,20240408,000000,824.7,840.928,771.91,786.378,58570.2,0
+TSLZ.US,D,20240409,000000,786.77,795.958,730.264,750.794,43395.9,0
+TSLZ.US,D,20240410,000000,785.01,810.036,768.976,794.394,41117.4,0
+TSLZ.US,D,20240411,000000,788.138,824.504,757.636,768.782,32732.4,0
+TSLZ.US,D,20240412,000000,789.702,805.362,776.916,799.868,32067.4,0
+TSLZ.US,D,20240415,000000,809.254,891.372,804.756,890.394,46619.2,0
+TSLZ.US,D,20240416,000000,942.988,974.662,926.76,938.882,63966.9,0
+TSLZ.US,D,20240417,000000,932.04,977.596,924.024,959.216,47578.2,0
+TSLZ.US,D,20240418,000000,1008.88,1040.16,998.908,1025.89,45959.2,0
+TSLZ.US,D,20240419,000000,1041.53,1075.36,1013.18,1066.36,47190.1,0
+TSLZ.US,D,20240422,000000,1159.04,1185.76,1104.1,1138.51,88870.2,0
+TSLZ.US,D,20240423,000000,1118.17,1152.98,1054.63,1093.34,120495,0
+TSLZ.US,D,20240424,000000,816.878,900.952,744.146,829.588,175393,0
+TSLZ.US,D,20240425,000000,867.128,871.038,744.536,748.642,114828,0
+TSLZ.US,D,20240426,000000,758.614,783.836,733.884,767.804,75012.9,0
+TSLZ.US,D,20240429,000000,585.384,619.6,492.318,532.398,394939,0
+TSLZ.US,D,20240430,000000,572.872,595.16,550.582,592.032,138950,0
+TSLZ.US,D,20240501,000000,601.026,619.968,576.59,613.344,119375,0
+TSLZ.US,D,20240502,000000,595.16,641.108,584.406,614.322,73848.1,0
+TSLZ.US,D,20240503,000000,600.83,625.248,582.648,606.696,77214.4,0
+TSLZ.US,D,20240506,000000,588.904,599.556,564.562,582.648,67372.8,0
+TSLZ.US,D,20240507,000000,598.484,629.18,592.814,626.834,50923.1,0
+TSLZ.US,D,20240508,000000,671.608,680.79,639.738,648.928,87073.8,0
+TSLZ.US,D,20240509,000000,645.8,673.368,643.258,669.458,51611.3,0
+TSLZ.US,D,20240510,000000,661.246,702.11,661.05,697.026,56868.1,0
+TSLZ.US,D,20240513,000000,684.708,692.138,639.544,668.284,73096.8,0
+TSLZ.US,D,20240514,000000,648.146,651.274,610.02,624.098,82379.5,0
+TSLZ.US,D,20240515,000000,608.064,655.184,608.064,648.928,59450.6,0
+TSLZ.US,D,20240516,000000,650.492,668.87,637.002,643.844,32905.7,0
+TSLZ.US,D,20240517,000000,653.034,659.486,609.238,624.098,51634,0
+TSLZ.US,D,20240520,000000,623.902,652.838,623.706,642.476,33286.4,0
+TSLZ.US,D,20240521,000000,640.13,643.254,555.374,556.642,94528.7,0
+TSLZ.US,D,20240522,000000,578.542,607.086,574.41,594.964,65356.9,0
+TSLZ.US,D,20240523,000000,584.994,641.498,584.994,638.174,65688.7,0
+TSLZ.US,D,20240524,000000,633.326,638.956,592.814,598.094,64820.7,0
+TSLZ.US,D,20240528,000000,617.45,638.566,606.11,615.104,43319.5,0
+TSLZ.US,D,20240529,000000,632.896,633.514,606.11,619.404,44611.7,0
+TSLZ.US,D,20240530,000000,604.35,624.88,574.63,600.634,73993.7,0
+TSLZ.US,D,20240531,000000,603.568,634.656,591.838,605.914,54196,0
+TSLZ.US,D,20240603,000000,607.086,630.94,576.782,618.036,69079.4,0
+TSLZ.US,D,20240604,000000,630.354,634.46,609.042,630.354,44879.3,0
+TSLZ.US,D,20240605,000000,625.856,648.342,620.382,628.202,39258.7,0
+TSLZ.US,D,20240606,000000,632.504,644.432,594.77,607.086,55872.2,0
+TSLZ.US,D,20240607,000000,619.6,623.51,597.898,610.802,44002,0
+TSLZ.US,D,20240610,000000,620.186,639.934,603.764,636.024,42603.8,0
+TSLZ.US,D,20240611,000000,636.024,682.752,630.354,660.464,66636.1,0
+TSLZ.US,D,20240612,000000,656.358,665.742,583.432,609.042,111018,0
+TSLZ.US,D,20240613,000000,532.594,579.91,514.314,571.502,136671,0
+TSLZ.US,D,20240614,000000,552.146,607.478,550.98,601.222,64091.7,0
+TSLZ.US,D,20240617,000000,601.026,605.914,529.466,537.678,124518,0
+TSLZ.US,D,20240618,000000,543.152,566.908,540.414,552.538,81723.4,0
+TSLZ.US,D,20240620,000000,554.884,583.624,551.168,572.872,37871.8,0
+TSLZ.US,D,20240621,000000,570.916,578.346,558.402,563.878,26834.5,0
+TSLZ.US,D,20240624,000000,552.146,567.396,531.812,566.418,36409.5,0
+TSLZ.US,D,20240625,000000,557.034,569.938,534.182,537.092,41024.7,0
+TSLZ.US,D,20240626,000000,542.566,542.566,479.12,485.866,97457,0
+TSLZ.US,D,20240627,000000,490.948,496.976,475.182,481.172,53049.7,0
+TSLZ.US,D,20240628,000000,471.396,491.34,453.214,478.044,90344.9,0
+TSLZ.US,D,20240701,000000,463.184,463.184,404.92,421.54,222674,0
+TSLZ.US,D,20240702,000000,384.978,387.91,336.292,336.684,346073,0
+TSLZ.US,D,20240703,000000,325.93,326.712,285.262,290.15,503437,0
+TSLZ.US,D,20240705,000000,282.33,300.12,275.486,278.81,387835,0
+TSLZ.US,D,20240708,000000,287.804,294.256,261.41,275.878,454096,0
+TSLZ.US,D,20240709,000000,279.592,281.352,248.7,255.74,624349,0
+TSLZ.US,D,20240710,000000,254.956,264.332,245.376,253.784,494803,0
+TSLZ.US,D,20240711,000000,253.392,298.754,239.51,296.602,1168404,0
+TSLZ.US,D,20240712,000000,309.312,315.958,270.012,279.006,817014,0
+TSLZ.US,D,20240715,000000,261.8,270.99,240.684,268.644,603818,0
+TSLZ.US,D,20240716,000000,263.95,283.502,256.716,261.018,519346,0
+TSLZ.US,D,20240717,000000,268.252,282.036,257.304,277.246,457871,0
+TSLZ.US,D,20240718,000000,271.38,280.178,258.28,275.682,482787,0
+TSLZ.US,D,20240719,000000,279.202,303.25,276.464,298.166,346121,0
+TSLZ.US,D,20240722,000000,285.848,287.022,263.756,267.47,419907,0
+TSLZ.US,D,20240723,000000,264.342,280.178,259.258,278.614,451258,0
+TSLZ.US,D,20240724,000000,326.126,349.98,324.562,347.828,668037,0
+TSLZ.US,D,20240725,000000,344.31,346.264,314.982,333.36,709405,0
+TSLZ.US,D,20240726,000000,330.818,348.024,327.504,334.142,396309,0
+TSLZ.US,D,20240729,000000,319.674,319.674,290.834,297.19,490170,0
+TSLZ.US,D,20240730,000000,297.384,328.082,297.19,321.434,339796,0
+TSLZ.US,D,20240731,000000,306.77,309.41,287.218,294.842,236191,0
+TSLZ.US,D,20240801,000000,305.988,340.204,295.43,333.946,246767,0
+TSLZ.US,D,20240802,000000,339.616,368.16,336.098,362.102,274642,0
+TSLZ.US,D,20240805,000000,439.918,451.258,375.788,392.602,292109,0
+TSLZ.US,D,20240806,000000,384.39,417.434,377.156,386.932,241000,0
+TSLZ.US,D,20240807,000000,385.172,421.344,375.396,420.17,128216,0
+TSLZ.US,D,20240808,000000,401.988,419.194,381.262,389.084,157998,0
+TSLZ.US,D,20240809,000000,396.904,404.138,381.848,385.368,111067,0
+TSLZ.US,D,20240812,000000,389.474,405.506,388.692,394.558,101831,0
+TSLZ.US,D,20240813,000000,390.256,396.122,351.348,353.498,141219,0
+TSLZ.US,D,20240814,000000,354.28,387.91,351.934,378.134,111895,0
+TSLZ.US,D,20240815,000000,363.274,364.056,323.976,330.428,202537,0
+TSLZ.US,D,20240816,000000,339.812,340.594,313.026,324.562,211176,0
+TSLZ.US,D,20240819,000000,321.434,330.428,304.032,304.618,195865,0
+TSLZ.US,D,20240820,000000,299.144,313.124,289.954,308.92,189789,0
+TSLZ.US,D,20240821,000000,305.206,315.274,299.34,303.054,145979,0
+TSLZ.US,D,20240822,000000,301.686,338.248,298.948,337.662,183946,0
+TSLZ.US,D,20240823,000000,324.562,325.93,302.862,306.378,257669,0
+TSLZ.US,D,20240826,000000,310.876,332.382,310.288,326.126,116784,0
+TSLZ.US,D,20240827,000000,326.126,345.286,319.166,338.64,142057,0
+TSLZ.US,D,20240828,000000,337.074,359.95,330.33,350.174,125073,0
+TSLZ.US,D,20240829,000000,336.488,349.198,318.99,348.416,170844,0
+TSLZ.US,D,20240830,000000,340.594,345.092,320.452,321.434,147736,0
+TSLZ.US,D,20240903,000000,318.5,335.51,305.01,332.578,179034,0
+TSLZ.US,D,20240904,000000,332.382,332.578,295.82,304.814,246557,0
+TSLZ.US,D,20240905,000000,293.67,296.812,261.996,274.9,398160,0
+TSLZ.US,D,20240906,000000,269.426,321.628,266.884,321.238,268436,0
+TSLZ.US,D,20240909,000000,304.814,312.44,293.67,304.228,184683,0
+TSLZ.US,D,20240910,000000,294.06,297.972,276.462,277.05,295877,0
+TSLZ.US,D,20240911,000000,281.156,299.73,271.602,272.358,249741,0
+TSLZ.US,D,20240912,000000,280.178,282.516,264.44,268.448,252540,0
+TSLZ.US,D,20240913,000000,272.75,276.074,261.8,267.08,190135,0
+TSLZ.US,D,20240916,000000,269.62,282.134,268.056,274.9,183728,0
+TSLZ.US,D,20240917,000000,268.448,275.486,256.322,272.358,250378,0
+TSLZ.US,D,20240918,000000,267.666,274.704,253.98,273.922,223955,0
+TSLZ.US,D,20240919,000000,257.304,261.604,233.156,233.646,408139,0
+TSLZ.US,D,20240920,000000,238.534,248.898,234.04,244.204,317330,0
+TSLZ.US,D,20240923,000000,235.6,237.164,220.546,220.546,336480,0
+TSLZ.US,D,20240924,000000,213.702,221.91,208.034,212.92,318618,0
+TSLZ.US,D,20240925,000000,215.854,216.244,208.522,208.618,246939,0
+TSLZ.US,D,20240926,000000,202.558,217.32,201.19,212.92,253544,0
+TSLZ.US,D,20240927,000000,207.642,213.274,202.362,202.754,266527,0
+TSLZ.US,D,20240930,000000,205.296,209.988,195.91,201.19,325139,0
+TSLZ.US,D,20241001,000000,199.43,220.936,197.67,206.468,340392,0
+TSLZ.US,D,20241002,000000,223.088,232.888,217.44,221.132,337561,0
+TSLZ.US,D,20241003,000000,228.952,240.684,219.764,235.6,301497,0
+TSLZ.US,D,20241004,000000,224.064,228.074,215.722,217.418,364589,0
+TSLZ.US,D,20241007,000000,219.176,233.646,218.004,233.45,217632,0
+TSLZ.US,D,20241008,000000,228.366,234.002,223.278,226.216,168444,0
+TSLZ.US,D,20241009,000000,227.78,235.6,221.132,232.864,214668,0
+TSLZ.US,D,20241010,000000,230.908,249.482,229.542,237.36,267036,0
+TSLZ.US,D,20241011,000000,274.508,285.654,268.056,279.006,316416,0
+TSLZ.US,D,20241014,000000,273.14,289.368,268.546,275.29,171276,0
+TSLZ.US,D,20241015,000000,273.336,280.762,262.972,274.508,146343,0
+TSLZ.US,D,20241016,000000,269.816,275.878,266.69,270.012,92281.6,0
+TSLZ.US,D,20241017,000000,269.62,278.42,268.448,270.99,68748.9,0
+TSLZ.US,D,20241018,000000,272.554,275.096,267.886,271.772,74577.6,0
+TSLZ.US,D,20241021,000000,276.268,284.09,272.69,276.66,107142,0
+TSLZ.US,D,20241022,000000,280.96,285.752,278.322,279.006,71656.2,0
+TSLZ.US,D,20241023,000000,281.548,293.866,276.874,290.542,261164,0
+TSLZ.US,D,20241024,000000,206.078,211.356,158.83,162.867,1470494,0
+TSLZ.US,D,20241025,000000,168.929,169.711,151.918,152.309,974384,0
+TSLZ.US,D,20241028,000000,151.488,160.326,147.421,159.739,537670,0
+TSLZ.US,D,20241029,000000,157.588,168.342,156.806,163.454,417900,0
+TSLZ.US,D,20241030,000000,165.409,167.974,158.762,165.996,240029,0
+TSLZ.US,D,20241031,000000,165.214,176.573,163.258,175.772,350361,0
+TSLZ.US,D,20241101,000000,173.034,180.466,170.297,177.14,211184,0
+TSLZ.US,D,20241104,000000,183.788,191.609,177.434,185.743,358536,0
+TSLZ.US,D,20241105,000000,179.291,180.66,167.071,172.839,324873,0
+TSLZ.US,D,20241106,000000,127.283,139.593,120.635,122.004,1285718,0
+TSLZ.US,D,20241107,000000,121.613,124.546,112.424,114.965,959681,0
+TSLZ.US,D,20241108,000000,113.108,114.379,90.3298,95.9998,2553599,0
+TSLZ.US,D,20241111,000000,80.945,86.224,73.7108,78.4032,2460162,0
+TSLZ.US,D,20241112,000000,81.5314,89.9388,80.1628,87.5926,3226970,0
+TSLZ.US,D,20241113,000000,83.6822,90.9164,79.1852,86.615,2491737,0
+TSLZ.US,D,20241114,000000,88.1792,97.173,86.9082,96.782,2206976,0
+TSLZ.US,D,20241115,000000,97.173,98.1272,88.3746,90.7208,2079684,0
+TSLZ.US,D,20241118,000000,79.3808,85.6374,75.2748,80.5538,2447969,0
+TSLZ.US,D,20241119,000000,82.3136,83.4866,76.7412,77.23,1622387,0
+TSLZ.US,D,20241120,000000,77.4256,82.509,77.0346,78.9898,1276167,0
+TSLZ.US,D,20241121,000000,78.1098,82.159,76.2524,80.1628,1336211,0
+TSLZ.US,D,20241122,000000,79.3808,81.1404,72.1466,73.9062,1642663,0
+TSLZ.US,D,20241125,000000,70.9734,80.065,70.2286,79.7718,1462092,0
+TSLZ.US,D,20241126,000000,78.9898,81.336,76.057,80.1628,1821416,0
+TSLZ.US,D,20241127,000000,78.5986,85.6374,78.0122,82.509,1497806,0
+TSLZ.US,D,20241129,000000,80.945,81.6292,76.448,76.6436,628625,0
+TSLZ.US,D,20241202,000000,73.5152,73.8084,69.9958,71.56,1768905,0
+TSLZ.US,D,20241203,000000,73.5152,74.8838,71.7946,73.5152,1314111,0
+TSLZ.US,D,20241204,000000,72.9286,74.88,70.778,71.169,1282475,0
+TSLZ.US,D,20241205,000000,69.9958,70.1914,63.9368,66.281,1860534,0
+TSLZ.US,D,20241206,000000,63.5438,65.89,59.2422,59.2422,1469467,0
+TSLZ.US,D,20241209,000000,56.7006,62.7616,55.332,59.2422,2381289,0
+TSLZ.US,D,20241210,000000,58.0692,58.7536,53.0052,55.723,2808444,0
+TSLZ.US,D,20241211,000000,53.3768,55.332,49.2708,49.2708,2614604,0
+TSLZ.US,D,20241212,000000,49.2708,51.4216,48.0978,50.444,2727445,0
+TSLZ.US,D,20241213,000000,50.2484,51.226,46.1426,46.1426,3488284,0
+TSLZ.US,D,20241216,000000,45.1766,46.338,40.4724,40.5702,3318805,0
+TSLZ.US,D,20241217,000000,38.3276,41.6456,36.9532,37.6374,4900043,0
+TSLZ.US,D,20241218,000000,39.6962,45.947,36.173,43.9918,6563661,0
+TSLZ.US,D,20241219,000000,41.6124,47.5112,40.668,44.3828,5889242,0
+TSLZ.US,D,20241220,000000,46.6998,48.2932,42.2322,47.1202,4821739,0
+TSLZ.US,D,20241223,000000,45.3604,48.8778,44.3848,45.2626,3594976,0
+TSLZ.US,D,20241224,000000,44.2,44.4,39.6,39.7,2002846,0
+TSLZ.US,D,20241226,000000,38.194,40.4,38.036,39.9,2523158,0
+TSLZ.US,D,20241227,000000,40.8,44.8,40.6,43.8,3258391,0
+TSLZ.US,D,20241230,000000,46.6,47.2,44.8,46.7,2682584,0
+TSLZ.US,D,20241231,000000,45.398,50,44.4,49.8,2731489,0
+TSLZ.US,D,20250102,000000,53.2,57.4,52.6,55.9,4125171,0
+TSLZ.US,D,20250103,000000,55.2,55.778,46.5,46.9,2968840,0
+TSLZ.US,D,20250106,000000,43.9,48.8,43,46.6,3332199,0
+TSLZ.US,D,20250107,000000,47.796,51.4,45.8,50.4,3274019,0
+TSLZ.US,D,20250108,000000,50.8,52.2,48.2,50.2,3331898,0
+TSLZ.US,D,20250110,000000,51.2,53,49.2,50.3,2728422,0
+TSLZ.US,D,20250113,000000,53.2,54,48,48.1,2788378,0
+TSLZ.US,D,20250114,000000,45.538,50.2,43.6,49.7,3388509,0
+TSLZ.US,D,20250115,000000,46.398,47.4,41.4,41.8,2681717,0
+TSLZ.US,D,20250116,000000,42.7,45.574,42.604,44.8,1752133,0
+TSLZ.US,D,20250117,000000,43,43.6,39,42,2667857,0
+TSLZ.US,D,20250121,000000,40.596,45.8,40.596,42.5,2445431,0
+TSLZ.US,D,20250122,000000,43.796,44.4,41.6,44.4,2386630,0
+TSLZ.US,D,20250123,000000,44.198,45.6,43,44.6,2105499,0
+TSLZ.US,D,20250124,000000,44.392,46.2,43.4,45.9,1679831,0
+TSLZ.US,D,20250127,000000,48.78,49.996,46,48.2,3291451,0
+TSLZ.US,D,20250128,000000,48.4,50.8,47.2,47.9,2279335,0
+TSLZ.US,D,20250129,000000,48.8,51.2,47.8,50.3,3766675,0
+TSLZ.US,D,20250130,000000,44.6,51.4,44.2,47.1,6009062,0
+TSLZ.US,D,20250131,000000,46.998,47,42.6,46.1,3769091,0
+TSLZ.US,D,20250203,000000,50.2,53.198,49.6,50.9,4318716,0
+TSLZ.US,D,20250204,000000,51.2,51.6,48.21,48.7,2844163,0
+TSLZ.US,D,20250205,000000,49.996,52.8,49.608,52.2,2287395,0
+TSLZ.US,D,20250206,000000,53.6,56.4,53,53.2,3535157,0
+TSLZ.US,D,20250207,000000,54.4,57.2,51.4,56.9,3375296,0
+TSLZ.US,D,20250210,000000,58.796,60.4,56.424,60.3,3445667,0
+TSLZ.US,D,20250211,000000,62,69.2,60.8,67.9,4322263,0
+TSLZ.US,D,20250212,000000,67.4,67.62,60.6,64.4,4610164,0
+TSLZ.US,D,20250213,000000,61.2,62.2,56,57.1,2493160,0
+TSLZ.US,D,20250214,000000,55.6,60,55.3,57.3,2767168,0
+TSLZ.US,D,20250218,000000,57.598,59.198,56.2,57.9,2374768,0
+TSLZ.US,D,20250219,000000,57.9,58,53.4,55.7,3192353,0
+TSLZ.US,D,20250220,000000,55.4,59.6,55.2,57.6,2539402,0
+TSLZ.US,D,20250221,000000,58,64.198,57.468,63.1,3799466,0
+TSLZ.US,D,20250224,000000,63,67.9,61.2,65.7,3888195,0
+TSLZ.US,D,20250225,000000,67.2,79,67,76.8,5180213,0
+TSLZ.US,D,20250226,000000,76.398,84.2,73.6,82.8,4404053,0
+TSLZ.US,D,20250227,000000,82.8,88.402,79.2,87.9,3668522,0
+TSLZ.US,D,20250228,000000,89.596,93,80.6,80.9,3796538,0
+TSLZ.US,D,20250303,000000,76.8,89.712,75,85.5,3793411,0
+TSLZ.US,D,20250304,000000,93.954,99.4,85.8,93.2,3339955,0
+TSLZ.US,D,20250305,000000,92.6,96.1,88.1,88.2,2662617,0
+TSLZ.US,D,20250306,000000,92.852,100.5,92.402,98.3,2533208,0
+TSLZ.US,D,20250307,000000,101.5,107.8,96.2,99,2621756,0
+TSLZ.US,D,20250310,000000,106.598,130.8,105.802,129.6,3267379,0
+TSLZ.US,D,20250311,000000,125.748,133.8,112,119.2,4499165,0
+TSLZ.US,D,20250312,000000,102,108.6,97.424,101.3,3744178,0
+TSLZ.US,D,20250313,000000,101.4,113.2,101.2,107.2,2614401,0
+TSLZ.US,D,20250314,000000,101.4,107.358,97.7,99.3,3543668,0
+TSLZ.US,D,20250317,000000,103.176,112.8,103,109,3176831,0
+TSLZ.US,D,20250318,000000,117.798,123,116,120.4,3407820,0
+TSLZ.US,D,20250319,000000,113.6,116.16,103.202,109,3451222,0
+TSLZ.US,D,20250320,000000,111.2,114.338,107.006,108.8,2798803,0
+TSLZ.US,D,20250321,000000,109.9,110.4,96.8,97.2,3489768,0
+TSLZ.US,D,20250324,000000,89.8,91.4,73.8,74,4251263,0
+TSLZ.US,D,20250325,000000,71.2,77.8,68.8,69,4028084,0
+TSLZ.US,D,20250326,000000,71.398,79.188,70.4,76.5,5170502,0
+TSLZ.US,D,20250327,000000,76.4,76.6,65.4,75.8,5962317,0
+TSLZ.US,D,20250328,000000,74.522,82.8,74.2,81.2,4074843,0
+TSLZ.US,D,20250331,000000,90.17,93.766,83,84,5377901,0
+TSLZ.US,D,20250401,000000,81,83.8,72.2,77.9,4909255,0
+TSLZ.US,D,20250402,000000,86,87.8,68.4,69.4,6939587,0
+TSLZ.US,D,20250403,000000,78.022,80,72.8,77.2,4041957,0
+TSLZ.US,D,20250404,000000,84.2,95.398,81,93.2,7504022,0
+TSLZ.US,D,20250407,000000,105.598,113,83.216,97.6,7786292,0
+TSLZ.US,D,20250408,000000,88,110.7,83.7,107.4,4884874,0
+TSLZ.US,D,20250409,000000,104.8,105.4,56.5,59,6526559,0
+TSLZ.US,D,20250410,000000,64.1,73,63.2,67.2,4191419,0
+TSLZ.US,D,20250411,000000,68,73.398,64.6,67.4,4491718,0
+TSLZ.US,D,20250414,000000,64.2,71,62.48,67.4,4292356,0
+TSLZ.US,D,20250415,000000,68.8,69.954,64,66.4,3641244,0
+TSLZ.US,D,20250416,000000,69.9,77,67.6,73.1,3374323,0
+TSLZ.US,D,20250417,000000,72,75.4,71.4,73,3941816,0
+TSLZ.US,D,20250421,000000,80,84.596,78.84,81.7,3378760,0
+TSLZ.US,D,20250422,000000,79.4,79.9,70.8,74.4,5271677,0
+TSLZ.US,D,20250423,000000,63.4,70.1,60.8,65.8,6277838,0
+TSLZ.US,D,20250424,000000,66.2,67,61.6,61.6,3154187,0
+TSLZ.US,D,20250425,000000,60.598,61.4,48.6,49.4,7587749,0
+TSLZ.US,D,20250428,000000,47.8,53.8,46,49,6217544,0
+TSLZ.US,D,20250429,000000,49.396,51.4,46.6,47,4666052,0
+TSLZ.US,D,20250430,000000,51,54,49.4,50.2,5496527,0
+TSLZ.US,D,20250501,000000,51,51,47.054,50.8,4783224,0
+TSLZ.US,D,20250502,000000,49.2,51,45.6,48.2,5963560,0
+TSLZ.US,D,20250505,000000,49.24,52.8,49.2,50.7,3236471,0
+TSLZ.US,D,20250506,000000,53.4,53.8,51.6,52.5,3634568,0
+TSLZ.US,D,20250507,000000,51.9,54.2,51.6,52.1,3594054,0
+TSLZ.US,D,20250508,000000,50.8,51,47,48.9,3866977,0
+TSLZ.US,D,20250509,000000,47.198,47.2,41.4,44.3,5724424,0
+TSLZ.US,D,20250512,000000,37.2,40.4,37,38.3,3965026,0
+TSLZ.US,D,20250513,000000,38.1,38.6,33.8,34.6,4149823,0
+TSLZ.US,D,20250514,000000,32.99,34,31.4,31.7,4550887,0
+TSLZ.US,D,20250515,000000,33.166,34.2,32,32.7,3258299,0
+TSLZ.US,D,20250516,000000,32,32.8,31,31.3,3069553,0
+TSLZ.US,D,20250519,000000,33.8,34.2,32.6,32.7,2630866,0
+TSLZ.US,D,20250520,000000,31.6,32.8,30.2,32.3,4416939,0
+TSLZ.US,D,20250521,000000,32.396,34.6,31.6,34.1,2728432,0
+TSLZ.US,D,20250522,000000,34.778,34.8,31.6,32.9,4472579,0
+TSLZ.US,D,20250523,000000,33.6,34.4,32.4,33.1,4508859,0
+TSLZ.US,D,20250527,000000,31.6,31.778,28.4,28.7,3622200,0
+TSLZ.US,D,20250528,000000,28.2,29.6,28.2,29.4,2895613,0
+TSLZ.US,D,20250529,000000,28,29.6,27.8,29.2,2579685,0
+TSLZ.US,D,20250530,000000,29.792,31.4,28.4,31.3,3853728,0
+TSLZ.US,D,20250602,000000,31.798,33.6,31,31.9,3275732,0
+TSLZ.US,D,20250603,000000,31.1,31.8,29.6,31.5,3020213,0
+TSLZ.US,D,20250604,000000,31.5,34.8,31.4,33.7,3783907,0
+TSLZ.US,D,20250605,000000,35.8,45.8,35.4,43.5,11827272,0
+TSLZ.US,D,20250606,000000,39.2,41.6,37.2,40.3,8093854,0
+TSLZ.US,D,20250609,000000,42.8,44,36.4,36.6,7165912,0
+TSLZ.US,D,20250610,000000,35.2,36.2,32.2,32.5,4706687,0
+TSLZ.US,D,20250611,000000,30.998,33.2,30.602,32.5,4985390,0
+TSLZ.US,D,20250612,000000,33,34.4,31.2,33.9,4262096,0
+TSLZ.US,D,20250613,000000,35.004,35.196,31,32.6,7733849,0
+TSLZ.US,D,20250616,000000,31.4,32.4,31.2,31.9,2545404,0
+TSLZ.US,D,20250617,000000,32.588,34.6,32.2,34.3,4632851,0
+TSLZ.US,D,20250618,000000,34.174,34.6,31.4,33,4566756,0
+TSLZ.US,D,20250620,000000,31.986,34,31,33.1,3364266,0
+TSLZ.US,D,20250623,000000,31.8,32,25.8,27.7,9190449,0
+TSLZ.US,D,20250624,000000,26.59,29,26.402,28.9,3786535,0
+TSLZ.US,D,20250625,000000,28.6,32.4,28.4,31,4313897,0
+TSLZ.US,D,20250626,000000,31.792,31.8,30.4,31.5,3170636,0
+TSLZ.US,D,20250627,000000,31.6,33,30.8,31.9,3577450,0
+TSLZ.US,D,20250630,000000,32.5,33.2,31.4,33,3465833,0
+TSLZ.US,D,20250701,000000,37.2,38.2,35.4,36.6,6000726,0
+TSLZ.US,D,20250702,000000,33.7,35.8,32.8,33,6424880,0
+TSLZ.US,D,20250703,000000,32.4,33.6,32,33,1993783,0
+TSLZ.US,D,20250707,000000,38,38.6,37,37.5,4871066,0
+TSLZ.US,D,20250708,000000,36.796,37.4,35,36.5,5219216,0
+TSLZ.US,D,20250709,000000,36.6,37.6,36,36.9,3817214,0
+TSLZ.US,D,20250710,000000,35.8,35.998,33.4,33.5,4127265,0
+TSLZ.US,D,20250711,000000,34,34.4,32.6,32.8,3291482,0
+TSLZ.US,D,20250714,000000,31.9,33,30.8,32,3664180,0
+TSLZ.US,D,20250715,000000,31.4,33.4,31.2,33.1,4436778,0
+TSLZ.US,D,20250716,000000,33,33,30.6,30.9,4958349,0
+TSLZ.US,D,20250717,000000,30.602,31.8,30.4,31.5,3044051,0
+TSLZ.US,D,20250718,000000,31,31.2,29,29.6,4728894,0
+TSLZ.US,D,20250721,000000,28.4,30,27.8,29.5,2924594,0
+TSLZ.US,D,20250722,000000,29.38,30.8,28.2,28.9,3771755,0
+TSLZ.US,D,20250723,000000,29.194,29.6,28.2,28.9,4957423,0
+TSLZ.US,D,20250724,000000,32.8,34.4,32.602,33.5,5770871,0
+TSLZ.US,D,20250725,000000,32.8,33,29.6,31.4,6504759,0
+TSLZ.US,D,20250728,000000,30.918,31.388,28.4,29.3,4536858,0
+TSLZ.US,D,20250729,000000,29.4,30.8,29.2,30.1,4334610,0
+TSLZ.US,D,20250730,000000,30,32,29.6,30.4,3531646,0
+TSLZ.US,D,20250731,000000,30.58,33,30,32.5,4805342,0
+TSLZ.US,D,20250801,000000,33.176,34.8,32.4,33.6,6567506,0
+TSLZ.US,D,20250804,000000,32.2,33.8,31.6,32.3,5341895,0
+TSLZ.US,D,20250805,000000,32.59,33.2,31.6,32.4,4518070,0
+TSLZ.US,D,20250806,000000,32.7,32.8,30,30.1,6101183,0
+TSLZ.US,D,20250807,000000,30.1,30.8,29.6,29.7,5014724,0
+TSLZ.US,D,20250808,000000,29.996,30,27.2,28.3,6707051,0
+TSLZ.US,D,20250811,000000,27.4,27.6,25.4,26.7,6600541,0
+TSLZ.US,D,20250812,000000,25.8,27.6,25.8,26.2,3770501,0
+TSLZ.US,D,20250813,000000,26.4,26.8,25.2,26.6,5644769,0
+TSLZ.US,D,20250814,000000,27.4,28.2,26.4,27.2,3074044,0
+TSLZ.US,D,20250815,000000,27,28.8,26.604,28,4013009,0
+TSLZ.US,D,20250818,000000,28.3,28.3,27,27.3,2631741,0
+TSLZ.US,D,20250819,000000,27.2,28.6,26.4,28.2,3926727,0
+TSLZ.US,D,20250820,000000,28.4,30.8,27.802,29.1,4438000,0
+TSLZ.US,D,20250821,000000,29.474,30.2,29,29.9,3464295,0
+TSLZ.US,D,20250822,000000,29.7,30,26.2,26.4,3259696,0
+TSLZ.US,D,20250825,000000,26.4,27,24.8,25.2,3518541,0
+TSLZ.US,D,20250826,000000,25.582,25.6,24.4,24.5,3251278,0
+TSLZ.US,D,20250827,000000,24.4,24.8,23.8,24.8,2278539,0
+TSLZ.US,D,20250828,000000,24.6,26,24.2,25.1,2501080,0
+TSLZ.US,D,20250829,000000,25.1,27.4,24.8,27,2837375,0
+TSLZ.US,D,20250902,000000,27.994,28.4,27,27.7,3249234,0
+TSLZ.US,D,20250903,000000,26.6,28,25.4,26.9,3641087,0
+TSLZ.US,D,20250904,000000,26.598,27.4,26.2,26.2,1597092,0
+TSLZ.US,D,20250905,000000,24.8,25.4,23.6,24.3,5346245,0
+TSLZ.US,D,20250908,000000,23.8,25.2,23.2,24.9,3335941,0
+TSLZ.US,D,20250909,000000,24.6,25.4,24.234,24.8,2802104,0
+TSLZ.US,D,20250910,000000,24.3,25,23.4,24.7,3286075,0
+TSLZ.US,D,20250911,000000,24.3,24.8,22,22,4144610,0
+TSLZ.US,D,20250912,000000,21.404,21.6,18.504,18.602,10952233,0
+TSLZ.US,D,20250915,000000,16.026,17.92,15.844,17.276,9763601,0
+TSLZ.US,D,20250916,000000,16.91,17.1,16.16,16.346,7660506,0
+TSLZ.US,D,20250917,000000,16.76,17.168,15.816,15.976,6944863,0
+TSLZ.US,D,20250918,000000,15.736,16.656,15.54,16.656,5258040,0
+TSLZ.US,D,20250919,000000,16.214,16.22,15.68,15.904,4452871,0
+TSLZ.US,D,20250922,000000,15.538,15.648,14.54,15.288,6086024,0
+TSLZ.US,D,20250923,000000,14.914,16,14.866,15.864,5384298,0
+TSLZ.US,D,20250924,000000,15.632,15.648,14.536,14.616,5748891,0
+TSLZ.US,D,20250925,000000,15.158,16.168,15.128,15.88,6929595,0
+TSLZ.US,D,20250926,000000,15.548,16.074,14.624,14.624,5649208,0
+TSLZ.US,D,20250929,000000,14.378,14.678,14,14.504,4862223,0
+TSLZ.US,D,20250930,000000,14.602,15.094,14.36,14.36,3254459,0
+TSLZ.US,D,20251001,000000,14.432,14.582,13.254,13.432,3855212,0
+TSLZ.US,D,20251002,000000,12.792,14.766,12.78,14.7,7222518,0
+TSLZ.US,D,20251003,000000,14.288,16.072,14.0822,15.18,7920751,0
+TSLZ.US,D,20251006,000000,14.4,14.696,13.6,13.666,4707869,0
+TSLZ.US,D,20251007,000000,13.882,14.776,13.622,14.6,6400768,0
+TSLZ.US,D,20251008,000000,14.52,15.264,14.2,14.34,4015933,0
+TSLZ.US,D,20251009,000000,14.832,15.174,14.524,14.612,3240338,0
+TSLZ.US,D,20251010,000000,14.536,16.166,14.08,15.8,8037118,0
+TSLZ.US,D,20251013,000000,15.264,15.556,14.262,14.312,5868739,0
+TSLZ.US,D,20251014,000000,14.944,15.44,14.434,14.72,4541623,0
+TSLZ.US,D,20251015,000000,14.376,14.94,14.004,14.312,4082401,0
+TSLZ.US,D,20251016,000000,14.372,15.254,14.11,14.758,5712596,0
+TSLZ.US,D,20251017,000000,15.036,15.2,13.938,14.014,5340534,0
+TSLZ.US,D,20251020,000000,13.74,13.96,13.402,13.526,3411533,0
+TSLZ.US,D,20251021,000000,13.636,13.85,13.448,13.784,3379394,0
+TSLZ.US,D,20251022,000000,13.81,14.64,13.678,14.056,6056970,0
+TSLZ.US,D,20251023,000000,15.25,15.606,13.42,13.42,6826405,0
+TSLZ.US,D,20251024,000000,13.55,14.5,13.266,14.2,5085770,0
+TSLZ.US,D,20251027,000000,13.936,13.969,12.616,13.092,6869926,0
+TSLZ.US,D,20251028,000000,12.96,13.128,12.344,12.6,4595308,0
+TSLZ.US,D,20251029,000000,12.505,13.0401,12.34,12.56,2711828,0
+TSLZ.US,D,20251030,000000,13.1458,13.76,12.9292,13.75,5309021,0
+TSLZ.US,D,20251031,000000,13.3101,13.52,12.65,12.72,3147212,0
+TSLZ.US,D,20251103,000000,12.745,12.86,11.75,12.06,4250009,0
+TSLZ.US,D,20251104,000000,12.78,13.31,12.48,13.3,6210986,0
+TSLZ.US,D,20251105,000000,12.83,13.5,11.975,12.22,4939916,0
+TSLZ.US,D,20251106,000000,12.24,13.65,11.955,13.06,6801018,0
+TSLZ.US,D,20251107,000000,13.58,14.5,13.55,14.05,7421449,0
+TSLZ.US,D,20251110,000000,13.38,13.785,12.7388,13.025,3650548,0
+TSLZ.US,D,20251111,000000,13.3599,13.77,13.19,13.36,3573024,0
+TSLZ.US,D,20251112,000000,13.23,14.145,13.21,13.91,2905391,0
+TSLZ.US,D,20251113,000000,14.385,16.1,14.32,15.75,7585431,0
+TSLZ.US,D,20251114,000000,16.985,17.2564,14.9507,15.54,8721519,0
+TSLZ.US,D,20251117,000000,16,16.02,14.075,15.205,7764719,0
+TSLZ.US,D,20251118,000000,15.48,16.35,15.2236,15.79,6801652,0
+TSLZ.US,D,20251119,000000,15.4,16,14.965,15.57,5577348,0
+TSLZ.US,D,20251120,000000,14.7526,16.28,13.69,16.26,11116230,0
+TSLZ.US,D,20251121,000000,15.685,17.21,15.635,16.59,5012419,0
+TSLZ.US,D,20251124,000000,15.68,15.7296,14.045,14.36,5153738,0
+TSLZ.US,D,20251125,000000,14.56,15.1499,14.16,14.24,4864699,0
+TSLZ.US,D,20251126,000000,13.925,14.38,13.72,13.74,4196642,0
+TSLZ.US,D,20251128,000000,13.75,13.77,13.34,13.52,1459696,0
+TSLZ.US,D,20251201,000000,13.81,13.84,13.3,13.5,3239914,0
+TSLZ.US,D,20251202,000000,13.4824,14.03,13.1,13.585,4065699,0
+TSLZ.US,D,20251203,000000,13.395,13.46,12.4,12.48,5960154,0
+TSLZ.US,D,20251204,000000,12.31,12.535,12.02,12.05,4685376,0
+TSLZ.US,D,20251205,000000,12.1373,12.19,11.815,12.015,5966182,0
+TSLZ.US,D,20251208,000000,12.41,13.05,12.3,12.82,10905210,0
+TSLZ.US,D,20251209,000000,12.95,13.06,12.085,12.5,9048458,0
+TSLZ.US,D,20251210,000000,12.46,12.59,11.855,12.16,6123455,0
+TSLZ.US,D,20251211,000000,12.3,12.75,12.2779,12.4,5850221,0
+TSLZ.US,D,20251212,000000,12.34,12.6898,11.5197,11.73,7604678,0
+TSLZ.US,D,20251215,000000,11.2,11.285,10.57,10.92,11315005,0
+TSLZ.US,D,20251216,000000,11.05,11.33,10.16,10.24,17895624,0
+TSLZ.US,D,20251217,000000,10.31,11.215,10,11.17,14995258,0
+TSLZ.US,D,20251218,000000,10.655,10.9,10.05,10.39,11520731,0
+TSLZ.US,D,20251219,000000,10.181,10.77,10.11,10.5,8410956,0
+TSLZ.US,D,20251222,000000,10.11,10.31,9.735,10.17,19167808,0
+TSLZ.US,D,20251223,000000,10.14,10.42,10.045,10.3,11537828,0
+TSLZ.US,D,20251224,000000,10.105,10.6,10,10.23,9274229,0
+TSLZ.US,D,20251226,000000,10.245,10.72,10.09,10.66,9925688,0
+TSLZ.US,D,20251229,000000,10.95,11.38,10.93,11.37,16931595,0
+TSLZ.US,D,20251230,000000,11.29,11.645,11.2,11.63,17727640,0
+TSLZ.US,D,20251231,000000,11.54,11.885,11.52,11.865,15190110,0
+TSLZ.US,D,20260102,000000,11.45,12.63,11.42,12.48,20999283,0
+TSLZ.US,D,20260105,000000,11.93,12.11,11.37,11.71,19730614,0
+TSLZ.US,D,20260106,000000,11.99,12.9,11.895,12.68,33992469,0
+TSLZ.US,D,20260107,000000,12.505,12.77,12.3699,12.765,26865903,0
+TSLZ.US,D,20260108,000000,13,13.1801,12.4401,12.51,16165942,0
+TSLZ.US,D,20260109,000000,12.52,12.82,11.76,11.97,18027583,0
+TSLZ.US,D,20260112,000000,12.19,12.37,11.4899,11.77,21207422,0
+TSLZ.US,D,20260113,000000,11.74,12.0369,11.6295,11.87,16516772,0
+TSLZ.US,D,20260114,000000,12.1,12.5542,12.04,12.29,20114588,0
+TSLZ.US,D,20260115,000000,12.185,12.375,11.95,12.32,16616567,0
+TSLZ.US,D,20260116,000000,12.28,12.52,11.85,12.385,16127555,0
+TSLZ.US,D,20260120,000000,12.88,13.52,12.7799,13.42,20337464,0
+TSLZ.US,D,20260121,000000,13.26,13.39,12.215,12.63,14281263,0
+TSLZ.US,D,20260122,000000,12.43,12.5799,11.59,11.605,16554449,0
+TSLZ.US,D,20260123,000000,11.705,11.87,11.4442,11.62,13159456,0
+TSLZ.US,D,20260126,000000,11.825,12.38,11.825,12.33,25289493,0
+TSLZ.US,D,20260127,000000,12.22,12.585,12.19,12.57,15648126,0
+TSLZ.US,D,20260128,000000,12.52,12.61,12.15,12.57,22418107,0
+TSLZ.US,D,20260129,000000,12.14,13.52,12.04,13.415,31988974,0
+TSLZ.US,D,20260130,000000,12.835,13.015,11.92,12.51,19447974,0
+TSLZ.US,D,20260202,000000,13.0799,13.44,12.7199,13.02,18006103,0
+TSLZ.US,D,20260203,000000,12.88,13.53,12.6199,13.02,17989587,0
+TSLZ.US,D,20260204,000000,13.12,14.42,12.905,14.015,26063309,0
+TSLZ.US,D,20260205,000000,14.62,15.27,14.275,14.635,16464206,0
+TSLZ.US,D,20260206,000000,14.36,14.575,13.34,13.595,18899845,0
+TSLZ.US,D,20260209,000000,13.68,13.85,12.925,13.19,11422750,0
+TSLZ.US,D,20260210,000000,13.14,13.2,12.565,12.7,10077842,0
+TSLZ.US,D,20260211,000000,12.5,13,12.03,12.51,13916131,0
+TSLZ.US,D,20260212,000000,12.4,13.33,12.045,13.175,10246620,0
+TSLZ.US,D,20260213,000000,13.35,13.55,12.7201,13.14,6488290,0
+TSLZ.US,D,20260217,000000,13.46,14.2,13.38,13.56,6353006,0
+TSLZ.US,D,20260218,000000,13.57,13.635,13.16,13.525,7828721,0
diff --git a/daily/us/nyse etfs/2/ttt.us.txt b/daily/us/nyse etfs/2/ttt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0afd82340ce5fbc8e34845fc417832220611e16d
--- /dev/null
+++ b/daily/us/nyse etfs/2/ttt.us.txt	
@@ -0,0 +1,3487 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTT.US,D,20120403,000000,335.793,358.335,332.974,357.819,8000.5966557148,0
+TTT.US,D,20120404,000000,347.116,350.683,342.387,342.387,2621.8878833936,0
+TTT.US,D,20120405,000000,335.793,340.771,335.38,336.197,1552.8927792061,0
+TTT.US,D,20120409,000000,311.893,314.852,310.956,313.51,2781.2484157915,0
+TTT.US,D,20120410,000000,308.936,310.02,299.145,302.093,2825.4506072595,0
+TTT.US,D,20120411,000000,310.956,312.712,308.412,310.553,1900.6942331256,0
+TTT.US,D,20120412,000000,310.956,317.672,310.415,316.596,1314.4335883916,0
+TTT.US,D,20120413,000000,307.2,307.33,301.157,301.294,3916.5468071811,0
+TTT.US,D,20120416,000000,302.773,302.773,296.326,300.477,1586.6260305896,0
+TTT.US,D,20120417,000000,304.105,305.583,301.957,304.647,609.52495603294,0
+TTT.US,D,20120418,000000,301.02,301.294,299.686,301.157,575.79170464943,0
+TTT.US,D,20120419,000000,297.124,299.008,296.867,298.199,814.25089546385,0
+TTT.US,D,20120420,000000,303.159,305.051,299.145,299.145,1106.2180022659,0
+TTT.US,D,20120423,000000,291.356,293.634,289.207,293.24,1465.6516118349,0
+TTT.US,D,20120424,000000,294.838,299.008,294.71,298.603,751.43725495664,0
+TTT.US,D,20120425,000000,303.839,309.479,300.615,303.434,3864.2021067584,0
+TTT.US,D,20120426,000000,296.326,302.093,296.05,298.061,3944.4639807399,0
+TTT.US,D,20120427,000000,298.328,300.881,296.987,297.392,1474.9573363545,0
+TTT.US,D,20120430,000000,295.251,297.795,293.772,296.867,1580.8099527648,0
+TTT.US,D,20120501,000000,294.167,304.105,293.101,301.431,824.71983554838,0
+TTT.US,D,20120502,000000,295.388,298.199,294.433,295.113,2112.3994659462,0
+TTT.US,D,20120503,000000,299.944,300.082,294.433,295.783,896.83920057518,0
+TTT.US,D,20120504,000000,292.835,292.964,288.261,288.537,1813.4530657545,0
+TTT.US,D,20120507,000000,287.058,288.537,286.111,288.399,667.68573428035,0
+TTT.US,D,20120508,000000,283.705,283.833,278.46,283.705,1691.3154314349,0
+TTT.US,D,20120509,000000,278.598,284.909,278.204,283.292,1469.1412585298,0
+TTT.US,D,20120510,000000,289.344,292.561,284.642,286.251,1302.8014327422,0
+TTT.US,D,20120511,000000,278.066,281.96,277.79,278.736,2770.779475707,0
+TTT.US,D,20120514,000000,268.257,270.01,265.584,266.511,3875.8342624079,0
+TTT.US,D,20120515,000000,268.257,268.257,263.296,263.563,3457.0766590265,0
+TTT.US,D,20120516,000000,268.119,268.927,260.064,261.284,2285.7185851235,0
+TTT.US,D,20120517,000000,259.393,259.393,246.643,247.049,7572.5333278138,0
+TTT.US,D,20120518,000000,252.825,253.358,245.835,246.919,7635.346968321,0
+TTT.US,D,20120521,000000,248.527,249.867,245.707,248.251,2096.1144480369,0
+TTT.US,D,20120522,000000,255.37,259.668,254.837,256.169,8357.7038341539,0
+TTT.US,D,20120523,000000,250.401,250.529,244.228,250.143,5721.8573639809,0
+TTT.US,D,20120524,000000,251.081,253.891,250.401,253.092,1123.6662357401,0
+TTT.US,D,20120525,000000,251.338,252.016,250.143,250.401,388.51399869275,0
+TTT.US,D,20120529,000000,250.805,252.558,249.06,252.558,2819.6345294348,0
+TTT.US,D,20120530,000000,238.717,238.855,233.078,233.886,7936.6197996426,0
+TTT.US,D,20120531,000000,229.191,230.387,217.647,226.768,20927.411228986,0
+TTT.US,D,20120601,000000,217.784,219.52,209.996,210.657,15874.40281485,0
+TTT.US,D,20120604,000000,215.093,216.16,211.604,215.093,2215.9256512266,0
+TTT.US,D,20120605,000000,219.254,224.086,219.254,224.086,3581.540724476,0
+TTT.US,D,20120606,000000,225.839,236.44,225.436,236.44,8891.6197784652,0
+TTT.US,D,20120607,000000,238.984,240.334,233.345,235.632,27279.731429169,0
+TTT.US,D,20120608,000000,227.31,239.122,226.106,235.769,3224.4335460368,0
+TTT.US,D,20120611,000000,238.589,238.589,230.259,232.674,9174.2811607477,0
+TTT.US,D,20120612,000000,236.974,239.663,234.014,238.984,15876.72924598,0
+TTT.US,D,20120613,000000,238.855,240.068,230.387,231.609,10714.378568739,0
+TTT.US,D,20120614,000000,231.47,235.098,230.938,234.014,5795.1399445727,0
+TTT.US,D,20120615,000000,227.981,230.387,226.639,228.522,8004.0863024096,0
+TTT.US,D,20120618,000000,224.886,227.31,224.215,225.299,2006.5468495359,0
+TTT.US,D,20120619,000000,229.329,234.014,229.191,234.014,2735.8830087585,0
+TTT.US,D,20120620,000000,238.855,241.28,229.468,230.387,9420.8828605167,0
+TTT.US,D,20120621,000000,230.938,231.075,224.756,227.448,3436.1387788574,0
+TTT.US,D,20120622,000000,231.341,236.035,229.853,235.906,2220.5785134864,0
+TTT.US,D,20120625,000000,228.658,228.658,225.436,225.969,2794.0437870059,0
+TTT.US,D,20120626,000000,229.725,230.387,226.236,228.658,4940.1765043357,0
+TTT.US,D,20120627,000000,227.704,229.055,226.639,227.842,1709.9268804741,0
+TTT.US,D,20120628,000000,223.424,225.565,222.616,225.565,4755.2252295089,0
+TTT.US,D,20120629,000000,235.374,236.843,232.553,234.152,2814.981667175,0
+TTT.US,D,20120702,000000,231.874,231.874,221.403,226.639,9943.1666491785,0
+TTT.US,D,20120703,000000,228.118,231.203,227.981,230.938,3031.3397622554,0
+TTT.US,D,20120705,000000,231.47,231.47,226.236,228.385,3418.6905453832,0
+TTT.US,D,20120706,000000,223.948,223.948,221.128,221.799,3138.3555942307,0
+TTT.US,D,20120709,000000,220.87,220.87,215.894,216.838,2707.9658351998,0
+TTT.US,D,20120710,000000,217.784,218.042,213.753,215.093,1277.2106903133,0
+TTT.US,D,20120711,000000,214.552,215.351,210.382,213.881,2128.6844838555,0
+TTT.US,D,20120712,000000,211.732,211.732,209.317,209.996,3383.7940784348,0
+TTT.US,D,20120713,000000,211.87,213.753,211.061,211.337,4171.2910159048,0
+TTT.US,D,20120716,000000,205.835,208.783,203.952,208.241,7485.2921604427,0
+TTT.US,D,20120717,000000,211.061,213.211,208.104,212.944,7721.4249201272,0
+TTT.US,D,20120718,000000,210.262,212.402,210.262,212.265,1474.9573363545,0
+TTT.US,D,20120719,000000,214.422,215.764,211.732,214.295,2227.5578068761,0
+TTT.US,D,20120720,000000,208.783,209.187,205.56,207.177,2891.7538944616,0
+TTT.US,D,20120723,000000,200.454,203.814,200.056,203.145,8970.7184368817,0
+TTT.US,D,20120724,000000,205.026,205.157,197.238,198.166,8962.5759279271,0
+TTT.US,D,20120725,000000,199.12,199.25,196.834,196.972,4389.9755421151,0
+TTT.US,D,20120726,000000,199.653,202.336,198.57,202.336,2812.6552360451,0
+TTT.US,D,20120727,000000,206.625,220.063,206.23,212.678,8658.9766654755,0
+TTT.US,D,20120730,000000,213.881,213.881,208.104,208.241,1854.1656105277,0
+TTT.US,D,20120731,000000,206.497,211.604,205.696,206.497,2808.0023737853,0
+TTT.US,D,20120801,000000,210.933,214.689,207.177,209.317,1885.5724307813,0
+TTT.US,D,20120802,000000,205.56,207.571,200.719,205.963,3283.7575398492,0
+TTT.US,D,20120803,000000,213.881,218.989,213.073,215.627,3596.6625268203,0
+TTT.US,D,20120806,000000,214.689,215.894,212.265,215.489,4227.1253630223,0
+TTT.US,D,20120807,000000,223.149,225.565,222.616,223.691,5733.4895196304,0
+TTT.US,D,20120808,000000,222.204,227.704,221.403,226.906,5937.0522434964,0
+TTT.US,D,20120809,000000,229.468,233.62,227.034,227.981,7307.3201790056,0
+TTT.US,D,20120810,000000,221.937,224.62,221.266,224.086,1832.0645147937,0
+TTT.US,D,20120813,000000,222.204,224.49,220.991,224.49,1878.5931373916,0
+TTT.US,D,20120814,000000,233.758,234.429,231.47,234.429,7036.2909523726,0
+TTT.US,D,20120815,000000,238.855,245.165,237.78,243.695,9724.4821229682,0
+TTT.US,D,20120816,000000,243.42,253.487,241.804,250.263,13396.75366151,0
+TTT.US,D,20120817,000000,248.251,248.251,243.962,246.643,10536.406587302,0
+TTT.US,D,20120820,000000,247.185,247.314,243.695,245.441,6689.652714018,0
+TTT.US,D,20120821,000000,247.71,252.687,242.208,242.346,6672.2044805438,0
+TTT.US,D,20120822,000000,235.502,236.706,229.468,229.853,6252.2836615974,0
+TTT.US,D,20120823,000000,228.247,228.658,226.236,227.171,2318.2886209421,0
+TTT.US,D,20120824,000000,224.353,228.118,224.086,228.118,4230.6150097172,0
+TTT.US,D,20120827,000000,225.159,225.159,222.616,223.948,3080.1948159832,0
+TTT.US,D,20120828,000000,222.616,223.552,219.934,222.478,4129.4152555667,0
+TTT.US,D,20120829,000000,223.691,226.768,223.552,225.299,3389.6101562595,0
+TTT.US,D,20120830,000000,219.934,221.799,219.254,221.799,7087.4724372303,0
+TTT.US,D,20120831,000000,221.799,221.799,212.815,212.944,7281.7294365767,0
+TTT.US,D,20120904,000000,215.093,215.489,211.732,213.753,2186.8452621029,0
+TTT.US,D,20120905,000000,215.627,216.838,214.156,216.16,4527.234978779,0
+TTT.US,D,20120906,000000,222.074,227.171,222.074,227.034,7648.1423395354,0
+TTT.US,D,20120907,000000,218.712,230.13,218.31,230.13,5767.2227710139,0
+TTT.US,D,20120910,000000,231.746,231.874,228.385,228.658,2634.683254608,0
+TTT.US,D,20120911,000000,229.992,232.812,229.605,232.812,7314.2994723952,0
+TTT.US,D,20120912,000000,240.463,243.024,239.259,241.28,5706.7355616366,0
+TTT.US,D,20120913,000000,238.984,250.666,235.769,244.091,9601.1812730837,0
+TTT.US,D,20120914,000000,254.837,265.171,254.433,263.829,14975.237183145,0
+TTT.US,D,20120917,000000,260.614,260.614,253.487,254.698,7529.4943519107,0
+TTT.US,D,20120918,000000,247.984,252.284,247.049,250.529,1990.2618316266,0
+TTT.US,D,20120919,000000,244.623,248.389,244.091,246.239,2956.8939660987,0
+TTT.US,D,20120920,000000,239.525,246.111,238.589,243.695,15795.304156434,0
+TTT.US,D,20120921,000000,247.581,248.251,242.473,242.75,1677.3568446555,0
+TTT.US,D,20120924,000000,239.122,239.122,236.035,237.11,1961.1814425029,0
+TTT.US,D,20120925,000000,235.769,238.984,230.13,230.13,4471.4006316615,0
+TTT.US,D,20120926,000000,225.565,225.702,222.616,222.745,8115.7549966447,0
+TTT.US,D,20120927,000000,225.436,229.191,224.49,227.576,3179.0681390038,0
+TTT.US,D,20120928,000000,224.086,228.522,221.67,227.171,4428.3616557584,0
+TTT.US,D,20121001,000000,226.768,229.605,224.215,224.62,3458.2398745915,0
+TTT.US,D,20121002,000000,227.704,227.704,223.948,224.886,4481.869571746,0
+TTT.US,D,20121003,000000,227.31,228.522,225.436,225.702,4773.836678548,0
+TTT.US,D,20121004,000000,229.725,234.429,228.522,233.886,4857.5881992243,0
+TTT.US,D,20121005,000000,240.739,243.695,240.068,243.024,3693.209418711,0
+TTT.US,D,20121008,000000,238.322,239.663,236.44,236.706,5852.1375072552,0
+TTT.US,D,20121009,000000,240.875,241.142,236.577,238.855,2751.0048111029,0
+TTT.US,D,20121010,000000,240.739,241.537,232.553,232.674,7427.1313821952,0
+TTT.US,D,20121011,000000,237.523,237.78,228.385,228.522,2128.6844838555,0
+TTT.US,D,20121012,000000,225.839,226.639,222.074,226.639,2010.0364962308,0
+TTT.US,D,20121015,000000,227.034,228.658,225.565,227.981,1763.4347964617,0
+TTT.US,D,20121016,000000,232.553,237.247,231.874,237.11,2046.0961787442,0
+TTT.US,D,20121017,000000,241.941,245.029,241.804,243.695,7434.1106755849,0
+TTT.US,D,20121018,000000,242.079,249.198,240.068,248.655,7278.2397898818,0
+TTT.US,D,20121019,000000,246.782,246.782,237.642,237.918,6239.488290383,0
+TTT.US,D,20121022,000000,239.397,242.208,237.918,241.941,1227.1924210205,0
+TTT.US,D,20121023,000000,235.769,236.163,232.28,232.674,2766.1266134472,0
+TTT.US,D,20121024,000000,237.385,239.259,235.098,239.259,2324.1046987668,0
+TTT.US,D,20121025,000000,244.899,245.302,239.259,242.75,2055.4019032637,0
+TTT.US,D,20121026,000000,239.525,240.463,232.141,232.141,1766.9244431565,0
+TTT.US,D,20121031,000000,231.874,232.416,226.501,228.247,5584.597927317,0
+TTT.US,D,20121101,000000,229.329,233.345,224.886,232.141,2018.1790051854,0
+TTT.US,D,20121102,000000,238.322,238.322,232.674,232.812,1293.4957082226,0
+TTT.US,D,20121105,000000,229.055,229.329,227.034,228.797,4129.4152555667,0
+TTT.US,D,20121106,000000,230.938,234.832,229.329,234.832,2826.6138228245,0
+TTT.US,D,20121107,000000,222.616,223.424,219.254,222.478,8715.974228158,0
+TTT.US,D,20121108,000000,223.691,223.948,212.265,212.265,5267.0400780861,0
+TTT.US,D,20121109,000000,213.486,215.627,212.265,212.265,3633.8854248987,0
+TTT.US,D,20121112,000000,212.006,212.006,209.858,211.061,1278.3739058782,0
+TTT.US,D,20121113,000000,207.709,211.199,207.571,208.516,1950.7125024184,0
+TTT.US,D,20121114,000000,212.815,213.211,207.975,208.241,3917.7100227461,0
+TTT.US,D,20121115,000000,210.795,211.337,206.763,208.783,3372.1619227853,0
+TTT.US,D,20121116,000000,209.583,209.858,205.835,209.583,3061.5833669441,0
+TTT.US,D,20121119,000000,214.295,214.689,212.265,212.815,2783.5748469214,0
+TTT.US,D,20121120,000000,213.616,219.52,213.211,219.52,2126.3580527256,0
+TTT.US,D,20121121,000000,220.87,221.128,219.659,220.199,2605.6028654843,0
+TTT.US,D,20121123,000000,220.732,220.991,219.254,220.605,2516.0352669833,0
+TTT.US,D,20121126,000000,215.093,217.38,213.753,217.38,4099.171650878,0
+TTT.US,D,20121127,000000,216.7,216.838,214.552,214.689,3288.410402109,0
+TTT.US,D,20121128,000000,211.337,215.764,210.52,215.764,1808.8002034947,0
+TTT.US,D,20121129,000000,216.434,217.38,214.295,215.764,3452.4237967667,0
+TTT.US,D,20121130,000000,213.616,217.508,213.616,217.38,2703.31297294,0
+TTT.US,D,20121203,000000,221.937,221.937,216.16,216.563,1448.2033783607,0
+TTT.US,D,20121204,000000,214.827,215.627,212.815,213.073,1651.7661022267,0
+TTT.US,D,20121205,000000,213.073,213.211,210.657,213.211,799.12909311952,0
+TTT.US,D,20121206,000000,210.382,212.136,209.445,212.136,2952.2411038389,0
+TTT.US,D,20121207,000000,217.38,217.914,215.093,217.508,4355.0790751666,0
+TTT.US,D,20121210,000000,214.689,216.563,214.295,214.827,628.13640507211,0
+TTT.US,D,20121211,000000,219.116,220.199,218.31,218.712,1569.1777971153,0
+TTT.US,D,20121212,000000,221.266,227.31,219.934,227.171,4745.9195049893,0
+TTT.US,D,20121213,000000,228.917,229.725,224.62,227.034,8178.5686371519,0
+TTT.US,D,20121214,000000,223.828,224.49,221.403,221.67,964.30570334218,0
+TTT.US,D,20121217,000000,224.215,231.746,223.424,231.609,1790.1887544555,0
+TTT.US,D,20121218,000000,233.345,241.941,231.746,238.717,5482.2349576016,0
+TTT.US,D,20121219,000000,236.035,237.385,232.28,236.44,2691.6808172905,0
+TTT.US,D,20121220,000000,233.886,237.247,232.003,237.247,1992.5882627565,0
+TTT.US,D,20121221,000000,228.522,230.13,227.576,228.797,2674.2325838163,0
+TTT.US,D,20121224,000000,229.853,230.524,229.725,229.853,633.95248289685,0
+TTT.US,D,20121226,000000,228.917,229.191,227.576,227.576,1578.4835216349,0
+TTT.US,D,20121227,000000,229.055,229.055,221.266,225.159,7609.7562258921,0
+TTT.US,D,20121228,000000,221.937,223.287,220.991,221.128,2269.4335672142,0
+TTT.US,D,20121231,000000,224.086,233.62,224.086,232.949,4064.2751839295,0
+TTT.US,D,20130102,000000,240.6,242.346,239.801,241.28,5607.862238616,0
+TTT.US,D,20130103,000000,242.612,251.751,242.473,251.751,5671.8390946882,0
+TTT.US,D,20130104,000000,253.358,254.965,248.793,248.793,13714.311510741,0
+TTT.US,D,20130107,000000,249.198,250.942,246.643,248.527,6759.4456479149,0
+TTT.US,D,20130108,000000,244.762,245.835,243.154,243.291,4809.8963610614,0
+TTT.US,D,20130109,000000,243.154,245.165,241.675,243.962,1975.1400292823,0
+TTT.US,D,20130110,000000,246.919,248.527,243.154,246.239,3165.1095522245,0
+TTT.US,D,20130111,000000,247.847,248.655,239.801,239.801,4205.0242672883,0
+TTT.US,D,20130114,000000,238.193,241.537,236.974,240.463,1277.2106903133,0
+TTT.US,D,20130115,000000,235.374,238.717,234.291,238.322,2913.8549901956,0
+TTT.US,D,20130116,000000,234.97,237.918,234.556,236.035,2302.0036030328,0
+TTT.US,D,20130117,000000,242.612,245.707,241.28,243.42,4666.8208465728,0
+TTT.US,D,20130118,000000,240.875,241.537,237.78,238.193,6381.4005893067,0
+TTT.US,D,20130122,000000,241.28,241.804,236.577,236.577,4793.6113431522,0
+TTT.US,D,20130123,000000,236.303,238.193,234.97,237.78,3626.906131509,0
+TTT.US,D,20130124,000000,238.984,242.473,238.589,240.463,4958.7879533748,0
+TTT.US,D,20130125,000000,247.444,251.338,246.782,250.004,10864.433376618,0
+TTT.US,D,20130128,000000,256.306,256.306,252.016,252.422,9505.7975967579,0
+TTT.US,D,20130129,000000,252.558,256.985,249.334,256.573,7449.2324779293,0
+TTT.US,D,20130130,000000,258.326,261.679,256.711,257.657,6853.6661086757,0
+TTT.US,D,20130131,000000,256.169,258.464,254.028,254.166,5617.1679631356,0
+TTT.US,D,20130201,000000,249.867,264.499,249.198,264.499,11555.383422197,0
+TTT.US,D,20130204,000000,256.848,258.326,252.825,254.433,6978.1301741252,0
+TTT.US,D,20130205,000000,259.126,261.818,258.326,261.284,4592.3750504161,0
+TTT.US,D,20130206,000000,257.923,260.614,254.698,254.965,6883.9097133644,0
+TTT.US,D,20130207,000000,256.169,256.573,250.263,256.445,12498.75124537,0
+TTT.US,D,20130208,000000,255.644,259.126,253.358,253.891,5647.4115678243,0
+TTT.US,D,20130211,000000,254.433,254.562,252.016,253.891,2661.4372126018,0
+TTT.US,D,20130212,000000,256.306,257.519,254.294,255.783,6329.055888884,0
+TTT.US,D,20130213,000000,262.213,263.563,259.668,262.213,5240.2861200923,0
+TTT.US,D,20130214,000000,258.988,259.797,253.891,255.241,4785.4688341975,0
+TTT.US,D,20130215,000000,255.911,259.797,255.783,256.848,5659.0437234737,0
+TTT.US,D,20130219,000000,254.837,261.423,254.698,260.743,7239.8536762385,0
+TTT.US,D,20130220,000000,262.48,262.892,257.786,258.326,5742.79524415,0
+TTT.US,D,20130221,000000,254.562,255.105,251.613,254.166,10945.858466164,0
+TTT.US,D,20130222,000000,253.625,254.294,251.751,253.221,2087.9719390823,0
+TTT.US,D,20130225,000000,257.657,257.786,238.589,238.855,16724.713392827,0
+TTT.US,D,20130226,000000,242.079,243.024,237.11,242.75,11990.426043488,0
+TTT.US,D,20130227,000000,237.78,246.369,237.523,245.029,9574.4273150899,0
+TTT.US,D,20130228,000000,243.833,246.782,243.024,243.833,7261.9547719726,0
+TTT.US,D,20130301,000000,240.334,241.675,238.056,239.663,12523.178772234,0
+TTT.US,D,20130304,000000,240.196,243.42,239.397,243.42,1687.8257847401,0
+TTT.US,D,20130305,000000,244.899,246.782,244.091,245.441,2349.6954411957,0
+TTT.US,D,20130306,000000,250.805,252.145,248.251,252.016,7064.2081259313,0
+TTT.US,D,20130307,000000,255.105,258.464,254.698,257.923,9840.8036794631,0
+TTT.US,D,20130308,000000,265.171,266.786,261.947,266.109,17199.305343326,0
+TTT.US,D,20130311,000000,263.563,265.841,263.158,265.307,6388.3798826964,0
+TTT.US,D,20130312,000000,262.616,262.616,258.859,259.531,9406.9242737373,0
+TTT.US,D,20130313,000000,262.342,263.691,259.393,260.338,4766.8573851584,0
+TTT.US,D,20130314,000000,263.296,263.967,259.935,263.158,7662.1009263148,0
+TTT.US,D,20130315,000000,262.084,262.084,258.732,259.126,5407.7891614449,0
+TTT.US,D,20130318,000000,251.475,255.911,251.475,253.221,13801.552678112,0
+TTT.US,D,20130319,000000,252.016,252.422,244.899,247.984,11860.145900213,0
+TTT.US,D,20130320,000000,252.825,256.169,250.529,256.169,6490.7428524118,0
+TTT.US,D,20130321,000000,251.338,253.358,248.922,249.06,7295.6880233561,0
+TTT.US,D,20130322,000000,248.527,251.613,247.185,248.114,11808.964415356,0
+TTT.US,D,20130325,000000,251.879,252.422,245.569,249.198,7272.4237120571,0
+TTT.US,D,20130326,000000,251.338,251.613,246.643,248.114,6869.951126585,0
+TTT.US,D,20130327,000000,242.208,242.75,239.259,241.804,16110.535574535,0
+TTT.US,D,20130328,000000,243.024,245.707,241.28,245.441,6349.9937690531,0
+TTT.US,D,20130401,000000,244.762,245.029,239.525,239.525,7327.0948436097,0
+TTT.US,D,20130402,000000,242.079,243.695,241.537,242.612,4574.9268169419,0
+TTT.US,D,20130403,000000,240.196,240.463,234.291,236.303,9297.5820106322,0
+TTT.US,D,20130404,000000,232.416,233.078,227.704,227.981,14324.999682339,0
+TTT.US,D,20130405,000000,213.211,214.689,210.52,213.753,33555.279402065,0
+TTT.US,D,20130408,000000,214.827,218.989,213.753,218.446,11905.511307246,0
+TTT.US,D,20130409,000000,218.042,221.403,216.838,220.199,10728.337155519,0
+TTT.US,D,20130410,000000,225.436,228.917,225.436,228.917,8147.1618168983,0
+TTT.US,D,20130411,000000,228.118,229.191,226.106,228.247,12335.901066277,0
+TTT.US,D,20130412,000000,221.403,223.552,217.914,218.042,11294.823135649,0
+TTT.US,D,20130415,000000,217.243,218.042,212.136,212.265,12092.789013203,0
+TTT.US,D,20130416,000000,217.647,217.784,214.827,216.976,5627.6369032201,0
+TTT.US,D,20130417,000000,215.764,215.894,209.445,213.753,14590.212831147,0
+TTT.US,D,20130418,000000,212.944,213.616,211.061,211.732,7085.1460061004,0
+TTT.US,D,20130419,000000,212.54,213.753,212.265,212.815,7750.5053092509,0
+TTT.US,D,20130422,000000,212.54,213.486,210.52,212.402,10365.413899255,0
+TTT.US,D,20130423,000000,210.52,215.093,208.104,214.156,12211.437000828,0
+TTT.US,D,20130424,000000,214.827,215.223,212.944,212.944,4614.4761461501,0
+TTT.US,D,20130425,000000,215.627,216.297,215.093,215.627,5479.9085264717,0
+TTT.US,D,20130426,000000,210.933,211.87,209.187,209.996,9558.1422971806,0
+TTT.US,D,20130429,000000,208.655,212.815,208.104,212.265,5823.0571181315,0
+TTT.US,D,20130430,000000,210.262,213.211,208.241,211.604,8686.8938390343,0
+TTT.US,D,20130501,000000,208.104,208.104,203.814,205.157,11920.633109591,0
+TTT.US,D,20130502,000000,207.433,207.433,205.43,205.696,5726.5102262407,0
+TTT.US,D,20130503,000000,214.422,220.87,214.295,220.466,10806.27259837,0
+TTT.US,D,20130506,000000,219.383,223.691,218.849,222.34,36006.174597411,0
+TTT.US,D,20130507,000000,224.62,225.022,222.745,224.49,12104.421168853,0
+TTT.US,D,20130508,000000,224.086,224.353,220.991,223.552,13902.752432263,0
+TTT.US,D,20130509,000000,222.745,225.299,218.17,225.299,6760.6088634798,0
+TTT.US,D,20130510,000000,226.906,237.11,226.906,232.28,17205.121421151,0
+TTT.US,D,20130513,000000,237.523,238.589,235.769,237.642,16774.73166212,0
+TTT.US,D,20130514,000000,234.556,245.441,234.291,245.441,12247.496683341,0
+TTT.US,D,20130515,000000,239.525,246.111,238.193,240.6,22405.858212035,0
+TTT.US,D,20130516,000000,236.706,236.706,230.8,232.949,45389.83455985,0
+TTT.US,D,20130517,000000,236.303,241.941,235.374,241.675,10133.93400183,0
+TTT.US,D,20130520,000000,238.193,242.888,237.918,241.941,7051.4127547169,0
+TTT.US,D,20130521,000000,242.473,245.165,236.706,236.706,8549.6344023704,0
+TTT.US,D,20130522,000000,235.769,249.06,232.812,247.581,23093.31861092,0
+TTT.US,D,20130523,000000,240.196,249.198,240.196,244.091,20130.608566996,0
+TTT.US,D,20130524,000000,241.675,243.154,238.984,243.024,9533.7147703167,0
+TTT.US,D,20130528,000000,247.444,261.284,246.369,261.147,22793.208995163,0
+TTT.US,D,20130529,000000,255.783,257.116,252.687,253.092,22868.818006885,0
+TTT.US,D,20130530,000000,252.558,256.573,251.613,254.965,8033.1666915333,0
+TTT.US,D,20130531,000000,254.166,265.841,253.754,257.252,14519.256681685,0
+TTT.US,D,20130603,000000,261.679,261.679,249.472,253.891,15803.446665388,0
+TTT.US,D,20130604,000000,258.859,260.743,255.105,259.935,11083.117902828,0
+TTT.US,D,20130605,000000,256.573,257.252,249.739,250.004,10071.120361323,0
+TTT.US,D,20130606,000000,252.558,254.965,240.068,250.143,13630.559990065,0
+TTT.US,D,20130607,000000,256.711,263.158,253.221,263.158,14230.779221578,0
+TTT.US,D,20130610,000000,266.993,268.66,264.001,267.226,6855.9925398056,0
+TTT.US,D,20130611,000000,269.908,270.208,258.095,258.189,13994.646461894,0
+TTT.US,D,20130612,000000,265.171,269.34,259.161,268.927,15474.256660508,0
+TTT.US,D,20130613,000000,263.898,263.898,256.101,256.813,38467.538732842,0
+TTT.US,D,20130614,000000,256.608,258.361,253.118,258.224,14779.816968234,0
+TTT.US,D,20130617,000000,256.952,263.794,256.883,262.376,17728.568425378,0
+TTT.US,D,20130618,000000,265.273,266.004,259.969,262.308,10534.080156172,0
+TTT.US,D,20130619,000000,259.126,273.397,258.859,269.401,41560.52892004,0
+TTT.US,D,20130620,000000,279.94,290.651,276.785,283.292,44114.950300666,0
+TTT.US,D,20130621,000000,283.739,298.165,282.355,298.165,39744.749423155,0
+TTT.US,D,20130624,000000,302.636,302.738,289.981,294.907,52411.003709878,0
+TTT.US,D,20130625,000000,293.943,302.231,293.333,302.231,16321.07759179,0
+TTT.US,D,20130626,000000,292.869,300.082,292.362,296.326,24374.018947928,0
+TTT.US,D,20130627,000000,288.502,292.628,285.312,287.324,33917.039442764,0
+TTT.US,D,20130628,000000,292.053,294.27,280.645,281.083,43586.85043418,0
+TTT.US,D,20130701,000000,284.943,286.318,278.702,279.002,15195.08492492,0
+TTT.US,D,20130702,000000,278.495,280.379,276.355,279.638,6283.690481851,0
+TTT.US,D,20130703,000000,279.638,281.96,279.139,281.96,3332.612593577,0
+TTT.US,D,20130705,000000,303.031,311.129,301.527,311.095,21626.50378352,0
+TTT.US,D,20130708,000000,304.312,304.474,300.142,302.462,9583.7330396095,0
+TTT.US,D,20130709,000000,300.95,303.771,299.884,301.294,4218.9828540677,0
+TTT.US,D,20130710,000000,301.294,310.252,301.294,308.516,7613.245872587,0
+TTT.US,D,20130711,000000,301.226,304.577,297.623,297.83,14857.752411085,0
+TTT.US,D,20130712,000000,293.333,301.157,292.362,298.13,4220.1460696326,0
+TTT.US,D,20130715,000000,297.658,297.658,293.368,293.84,5795.1399445727,0
+TTT.US,D,20130716,000000,293.033,293.54,289.705,290.651,5864.9328784696,0
+TTT.US,D,20130717,000000,286.284,289.808,285.081,288.872,7693.5077465684,0
+TTT.US,D,20130718,000000,290.651,299.651,290.549,299.651,12918.672064316,0
+TTT.US,D,20130719,000000,293.101,293.299,285.673,285.879,10299.110612053,0
+TTT.US,D,20130722,000000,284.135,285.613,281.754,285.081,9261.5223281188,0
+TTT.US,D,20130723,000000,289.808,292.258,287.427,287.728,4670.3104932676,0
+TTT.US,D,20130724,000000,297.623,304.277,295.888,298.74,7802.8500096736,0
+TTT.US,D,20130725,000000,303.676,304.612,298.328,299.239,5397.3202213604,0
+TTT.US,D,20130726,000000,294.537,296.73,292.561,293.84,9162.6490050982,0
+TTT.US,D,20130729,000000,297.528,302.093,297.124,300.082,10957.490621813,0
+TTT.US,D,20130730,000000,297.597,302.334,296.832,301.691,2759.1473200575,0
+TTT.US,D,20130731,000000,310.819,312.161,295.388,296.927,10908.635568086,0
+TTT.US,D,20130801,000000,306.152,316.976,305.756,314.223,9698.8913805394,0
+TTT.US,D,20130802,000000,308.206,308.206,302.738,303.066,21685.827777332,0
+TTT.US,D,20130805,000000,306.152,311.619,305.92,310.08,11119.177585341,0
+TTT.US,D,20130806,000000,312.84,313.313,307.966,307.966,5277.5090181707,0
+TTT.US,D,20130807,000000,306.323,306.323,300.082,301.088,8638.0387853065,0
+TTT.US,D,20130808,000000,299.651,299.884,294.537,298.775,42557.4046592,0
+TTT.US,D,20130809,000000,302.198,302.868,296.962,296.962,5654.3908612139,0
+TTT.US,D,20130812,000000,293.703,303.229,293.703,303.229,5497.3567599459,0
+TTT.US,D,20130813,000000,313.45,317.405,313.176,315.917,16803.812051244,0
+TTT.US,D,20130814,000000,316.7,317.035,313.278,314.447,4882.0157260882,0
+TTT.US,D,20130815,000000,324.789,327.806,321.487,327.806,8547.3079712405,0
+TTT.US,D,20130816,000000,325.933,337.006,325.296,330.893,15377.709768617,0
+TTT.US,D,20130819,000000,335.561,341.596,334.891,339.541,19237.259013116,0
+TTT.US,D,20130820,000000,335.183,335.664,330.489,331.667,15461.461289294,0
+TTT.US,D,20130821,000000,336.231,342.387,331.804,342.043,10836.516203059,0
+TTT.US,D,20130822,000000,339.257,341.39,332.201,334.048,22187.173685825,0
+TTT.US,D,20130823,000000,334.082,336.059,319.855,320.886,32295.516945226,0
+TTT.US,D,20130826,000000,318.711,320.655,315.78,316.296,17643.653689137,0
+TTT.US,D,20130827,000000,312.366,313.983,303.066,304.716,40642.751839295,0
+TTT.US,D,20130828,000000,310.218,315.014,308.799,311.688,11329.719602597,0
+TTT.US,D,20130829,000000,314.447,315.419,302.059,303.976,29527.063900649,0
+TTT.US,D,20130830,000000,304.209,306.9,299.944,304.982,10916.77807704,0
+TTT.US,D,20130903,000000,314.679,323.216,314.611,317.336,9525.5722613621,0
+TTT.US,D,20130904,000000,315.685,319.726,313.742,318.917,10851.638005403,0
+TTT.US,D,20130905,000000,324.652,332.906,323.542,332.811,15392.831570962,0
+TTT.US,D,20130906,000000,325.795,330.248,321.092,327.91,15763.89733618,0
+TTT.US,D,20130909,000000,320.955,327.368,320.551,326.965,7114.2263952241,0
+TTT.US,D,20130910,000000,330.283,334.255,325.193,334.151,8971.8816524466,0
+TTT.US,D,20130911,000000,328.65,335.862,325.357,325.357,12214.926647523,0
+TTT.US,D,20130912,000000,319.923,326.165,318.376,326.165,7584.1654834633,0
+TTT.US,D,20130913,000000,323.336,325.159,319.923,322.846,8906.7415808095,0
+TTT.US,D,20130916,000000,315.281,329.157,314.413,328.95,14108.641587259,0
+TTT.US,D,20130917,000000,324.755,327.333,320.784,321.23,11943.89742089,0
+TTT.US,D,20130918,000000,321.057,327.539,304.819,308.936,27767.118750882,0
+TTT.US,D,20130919,000000,308.24,316.398,308.171,314.542,17939.110442634,0
+TTT.US,D,20130920,000000,311.653,313.383,307.2,309.074,6377.9109426118,0
+TTT.US,D,20130923,000000,307.502,307.502,302.738,303.194,11392.533243104,0
+TTT.US,D,20130924,000000,300.279,301.328,292.869,292.869,16077.965538716,0
+TTT.US,D,20130925,000000,294.744,296.187,289.344,291.219,5660.2069390387,0
+TTT.US,D,20130926,000000,295.888,297.623,294.502,296.987,8926.5162454137,0
+TTT.US,D,20130927,000000,297.263,297.263,293.47,295.01,5949.8476147108,0
+TTT.US,D,20130930,000000,293.6,297.761,292.328,295.681,17494.762096823,0
+TTT.US,D,20131001,000000,298.061,300.787,298.061,298.535,2536.9731471524,0
+TTT.US,D,20131002,000000,297.658,298.913,292.835,297.089,3809.5309752059,0
+TTT.US,D,20131003,000000,299.145,299.145,293.634,298.302,6181.3275121355,0
+TTT.US,D,20131004,000000,299.686,301.586,298.74,298.879,8033.1666915333,0
+TTT.US,D,20131007,000000,295.01,296.532,293.703,295.285,5171.6564017604,0
+TTT.US,D,20131008,000000,296.36,296.832,292.328,295.818,7599.2872858076,0
+TTT.US,D,20131009,000000,298.637,302.093,297.623,302.093,7186.3457602509,0
+TTT.US,D,20131010,000000,306.659,308.936,300.683,300.683,11710.091092335,0
+TTT.US,D,20131011,000000,295.251,300.985,294.468,300.649,4609.8232838903,0
+TTT.US,D,20131014,000000,301.328,310.347,300.477,308.171,10130.444355135,0
+TTT.US,D,20131015,000000,303.702,308.799,302.601,308.679,8337.9291695498,0
+TTT.US,D,20131016,000000,309.607,310.888,297.331,297.331,10316.558845527,0
+TTT.US,D,20131017,000000,291.786,293.264,286.318,288.537,24011.095691664,0
+TTT.US,D,20131018,000000,286.585,286.988,283.429,286.895,10146.729373044,0
+TTT.US,D,20131021,000000,287.762,291.658,285.647,289.912,20940.2066002,0
+TTT.US,D,20131022,000000,282.588,282.588,278.427,279.974,17233.03859471,0
+TTT.US,D,20131023,000000,278.633,278.736,273.234,276.424,11598.4223981,0
+TTT.US,D,20131024,000000,274.601,279.871,273.931,279.871,8086.6746075209,0
+TTT.US,D,20131025,000000,277.79,278.031,275.615,276.921,3823.4895619852,0
+TTT.US,D,20131028,000000,279.036,279.535,276.149,279.535,9090.5296400714,0
+TTT.US,D,20131029,000000,282.261,282.294,278.77,278.804,3048.7879957296,0
+TTT.US,D,20131030,000000,278.9,284.505,276.982,283.395,9873.3737152816,0
+TTT.US,D,20131031,000000,279.638,285.743,278.968,281.822,19043.002013769,0
+TTT.US,D,20131101,000000,284.874,291.219,284.737,291.056,14294.75607765,0
+TTT.US,D,20131104,000000,288.872,290.411,287.092,290.108,4004.9511901172,0
+TTT.US,D,20131105,000000,293.84,300.348,293.84,300.176,23644.682788705,0
+TTT.US,D,20131106,000000,300.58,302.996,299.712,299.91,5850.9742916902,0
+TTT.US,D,20131107,000000,300.477,300.477,291.881,292.19,7320.11555022,0
+TTT.US,D,20131108,000000,308.799,313.415,307.638,313.037,17880.949664386,0
+TTT.US,D,20131111,000000,313.071,316.941,312.161,316.7,11568.178793411,0
+TTT.US,D,20131112,000000,315.488,315.556,312.505,312.84,9231.2787234301,0
+TTT.US,D,20131113,000000,309.144,310.08,308.412,309.444,5506.6624844655,0
+TTT.US,D,20131114,000000,305.017,306.968,298.74,303.298,19248.891168765,0
+TTT.US,D,20131115,000000,302.299,304.912,302.299,302.437,2407.8562194431,0
+TTT.US,D,20131118,000000,302.601,302.601,296.962,296.962,5465.9499396923,0
+TTT.US,D,20131119,000000,300.176,304.277,298.603,303.066,5976.6015727046,0
+TTT.US,D,20131120,000000,302.868,319.993,300.856,318.54,12356.838946446,0
+TTT.US,D,20131121,000000,320.749,323.913,314.98,317.069,13289.737829535,0
+TTT.US,D,20131122,000000,312.161,312.161,306.254,308.069,15068.294428341,0
+TTT.US,D,20131125,000000,308.447,308.447,303.976,305.688,8450.7610793498,0
+TTT.US,D,20131126,000000,303.066,303.066,299.043,301.93,8527.5333066364,0
+TTT.US,D,20131127,000000,301.691,307.132,301.691,303.134,9791.9486257352,0
+TTT.US,D,20131129,000000,306.659,307.132,301.501,302.128,6316.2605176696,0
+TTT.US,D,20131202,000000,305.946,310.587,304.681,310.115,8396.0899477972,0
+TTT.US,D,20131203,000000,306.9,307.966,304.44,306.461,3914.2203760512,0
+TTT.US,D,20131204,000000,315.316,317.603,312.712,315.453,9480.2068543291,0
+TTT.US,D,20131205,000000,317.534,319.76,314.413,317.861,15528.927792061,0
+TTT.US,D,20131206,000000,316.227,318.376,312.934,313.847,14556.479579764,0
+TTT.US,D,20131209,000000,313.64,313.64,310.691,311.928,4642.3933197089,0
+TTT.US,D,20131210,000000,305.017,308.308,303.736,304.277,18837.112858774,0
+TTT.US,D,20131211,000000,307.029,311.792,305.653,310.888,7563.2276032942,0
+TTT.US,D,20131212,000000,311.559,315.281,311.164,314.748,9643.0570334218,0
+TTT.US,D,20131213,000000,311.429,313.45,309.539,310.218,12651.132484378,0
+TTT.US,D,20131216,000000,306.9,313.915,305.946,313.915,9273.1544837683,0
+TTT.US,D,20131217,000000,315.952,315.952,308.412,309.074,6674.5309116736,0
+TTT.US,D,20131218,000000,314.576,316.459,306.495,313.176,18025.18839444,0
+TTT.US,D,20131219,000000,312.968,316.768,311.429,314.189,14872.87421343,0
+TTT.US,D,20131220,000000,305.361,308.73,300.416,300.881,21714.908166456,0
+TTT.US,D,20131223,000000,302.093,305.49,300.58,305.327,6091.7599136345,0
+TTT.US,D,20131224,000000,309.513,312.934,308.516,312.934,8920.7001675889,0
+TTT.US,D,20131226,000000,314.481,317.035,313.983,316.528,16742.161626302,0
+TTT.US,D,20131227,000000,316.976,319.855,314.714,318.814,16386.217663427,0
+TTT.US,D,20131230,000000,315.849,316.123,312.091,312.366,7780.7489139395,0
+TTT.US,D,20131231,000000,313.812,324.145,311.825,318.273,15602.210372652,0
+TTT.US,D,20140102,000000,319.451,319.451,313.415,315.814,19925.882627565,0
+TTT.US,D,20140103,000000,318.342,318.882,312.84,315.22,8471.6989595189,0
+TTT.US,D,20140106,000000,313.071,313.176,308.069,311.792,8033.1666915333,0
+TTT.US,D,20140107,000000,309.744,311.232,307.931,309.074,9313.8670285415,0
+TTT.US,D,20140108,000000,312.642,315.35,310.484,311.164,9938.5137869187,0
+TTT.US,D,20140109,000000,308.137,311.653,305.851,306.117,7915.6819194735,0
+TTT.US,D,20140110,000000,300.142,301.397,293.738,295.113,36505.194074774,0
+TTT.US,D,20140113,000000,294.202,294.373,288.63,290.143,24348.428205499,0
+TTT.US,D,20140114,000000,292.835,294.502,291.451,294.202,19257.03367772,0
+TTT.US,D,20140115,000000,297.933,298.267,294.27,295.217,14520.41989725,0
+TTT.US,D,20140116,000000,291.185,292.561,289.508,289.61,19571.101880256,0
+TTT.US,D,20140117,000000,290.788,291.417,285.708,285.948,16045.395502898,0
+TTT.US,D,20140121,000000,286.251,286.251,284.341,284.977,7680.712375354,0
+TTT.US,D,20140122,000000,286.654,287.53,283.464,286.988,12435.937604863,0
+TTT.US,D,20140123,000000,282.553,282.553,272.795,275.212,20092.222453353,0
+TTT.US,D,20140124,000000,271.713,273.397,269.839,270.208,19347.764491786,0
+TTT.US,D,20140127,000000,271.78,275.107,268.558,275.107,18965.066570918,0
+TTT.US,D,20140128,000000,273.999,276.553,273.466,273.501,17549.433228376,0
+TTT.US,D,20140129,000000,270.345,272.151,264.465,266.511,12629.031388644,0
+TTT.US,D,20140130,000000,269.537,271.92,268.36,268.523,12178.866965009,0
+TTT.US,D,20140131,000000,264.001,266.176,262.213,263.529,11582.137380191,0
+TTT.US,D,20140203,000000,264.568,265.136,253.462,253.462,16742.161626302,0
+TTT.US,D,20140204,000000,258.894,262.514,258.06,261.679,17639.000826877,0
+TTT.US,D,20140205,000000,264.775,269.71,264.44,268.394,9651.1995423765,0
+TTT.US,D,20140206,000000,270.243,273.501,270.079,272.185,9815.2129370342,0
+TTT.US,D,20140207,000000,274.3,274.3,268.36,271.747,15412.606235566,0
+TTT.US,D,20140210,000000,272.46,273.028,269.401,269.401,3646.6807961131,0
+TTT.US,D,20140211,000000,272.933,275.65,272.392,273.758,12394.061844525,0
+TTT.US,D,20140212,000000,276.389,279.871,276.01,278.066,11832.228726655,0
+TTT.US,D,20140213,000000,273.097,274.738,271.885,273.097,4726.1448403852,0
+TTT.US,D,20140214,000000,273.097,274.231,272.392,272.795,6494.2324991067,0
+TTT.US,D,20140218,000000,272.358,272.358,268.119,271.109,12366.144670966,0
+TTT.US,D,20140219,000000,267.818,274.404,267.818,273.861,8151.8146791581,0
+TTT.US,D,20140220,000000,274.772,279.139,272.254,276.217,8303.0327026013,0
+TTT.US,D,20140221,000000,277.327,277.327,271.687,271.747,7430.6210288901,0
+TTT.US,D,20140224,000000,271.687,275.615,271.687,273.689,7681.8755909189,0
+TTT.US,D,20140225,000000,269.735,269.873,266.109,266.109,9367.3749445291,0
+TTT.US,D,20140226,000000,265.737,266.648,262.084,262.084,6515.1703792757,0
+TTT.US,D,20140227,000000,259.633,260.544,257.691,257.786,17430.785240751,0
+TTT.US,D,20140228,000000,259.9,262.961,256.306,257.451,7700.4870399581,0
+TTT.US,D,20140303,000000,253.324,254.931,251.372,251.811,46227.349766612,0
+TTT.US,D,20140304,000000,257.184,263.631,257.184,263.459,23614.439184017,0
+TTT.US,D,20140305,000000,263.657,264.834,260.846,262.05,6447.7038765087,0
+TTT.US,D,20140306,000000,268.188,269.71,266.854,269.71,14123.763389603,0
+TTT.US,D,20140307,000000,276.921,276.947,272.795,274.704,26977.295382282,0
+TTT.US,D,20140310,000000,274.567,275.581,273.063,273.629,12419.652586954,0
+TTT.US,D,20140311,000000,274.163,275.478,271.249,271.652,9682.6063626301,0
+TTT.US,D,20140312,000000,266.683,267.56,264.207,265.514,10682.971748486,0
+TTT.US,D,20140313,000000,268.326,268.558,254.872,254.906,24809.061569218,0
+TTT.US,D,20140314,000000,251.406,256.169,251.406,254.837,25196.412352346,0
+TTT.US,D,20140317,000000,257.519,260.718,256.41,260.442,13110.602632533,0
+TTT.US,D,20140318,000000,260.907,260.907,257.484,257.589,6238.325074818,0
+TTT.US,D,20140319,000000,258.43,265.618,258.395,263.435,13388.611152556,0
+TTT.US,D,20140320,000000,264.799,265.377,261.008,264.972,11486.753703865,0
+TTT.US,D,20140321,000000,261.912,262.616,256.375,256.745,20039.87775293,0
+TTT.US,D,20140324,000000,256.711,256.711,250.401,251.081,13454.914439758,0
+TTT.US,D,20140325,000000,255.679,256.745,252.284,253.521,8576.3883603642,0
+TTT.US,D,20140326,000000,253.59,253.789,247.951,247.951,9533.7147703167,0
+TTT.US,D,20140327,000000,246.471,248.019,241.675,244.323,13858.550240795,0
+TTT.US,D,20140328,000000,245.096,250.169,245.096,248.492,6313.9340865397,0
+TTT.US,D,20140331,000000,252.929,254.872,249.566,250.074,7596.9608546777,0
+TTT.US,D,20140401,000000,253.789,256.538,253.625,256.513,6453.5199543335,0
+TTT.US,D,20140402,000000,260.132,261.481,258.894,260.718,10673.666023966,0
+TTT.US,D,20140403,000000,258.43,259.126,256.101,257.554,5899.829345418,0
+TTT.US,D,20140404,000000,256.375,256.779,250.633,252.352,31093.915266634,0
+TTT.US,D,20140407,000000,251.244,251.244,246.576,247.684,12430.121527038,0
+TTT.US,D,20140408,000000,248.596,250.039,245.535,245.809,7564.3908188591,0
+TTT.US,D,20140409,000000,249.334,250.297,246.042,249.369,5077.4359409996,0
+TTT.US,D,20140410,000000,248.019,248.019,239.861,242.578,11988.099612358,0
+TTT.US,D,20140411,000000,237.676,240.402,236.44,236.475,13135.030159397,0
+TTT.US,D,20140414,000000,238.322,238.855,236.706,238.288,4305.0608058739,0
+TTT.US,D,20140415,000000,237.454,238.461,231.401,234.083,18456.741369036,0
+TTT.US,D,20140416,000000,238.322,238.461,233.285,233.311,21602.076256656,0
+TTT.US,D,20140417,000000,232.038,242.819,232.038,240.978,6626.8390735108,0
+TTT.US,D,20140421,000000,237.918,241.975,237.144,241.675,7413.1727954159,0
+TTT.US,D,20140422,000000,242.646,243.454,238.125,238.925,9904.7805355352,0
+TTT.US,D,20140423,000000,237.642,237.642,234.556,234.97,5861.4432317748,0
+TTT.US,D,20140424,000000,237.11,237.213,233.285,233.447,5821.8939025665,0
+TTT.US,D,20140425,000000,231.101,232.381,228.419,232.141,8969.5552213168,0
+TTT.US,D,20140428,000000,233.758,237.007,232.846,235.664,9033.5320773889,0
+TTT.US,D,20140429,000000,239.732,240.334,236.336,236.37,6145.2678296221,0
+TTT.US,D,20140430,000000,236.544,237.609,232.743,233.55,3788.5930950368,0
+TTT.US,D,20140501,000000,233.052,233.481,225.633,227,16074.475892021,0
+TTT.US,D,20140502,000000,229.571,230.387,219.761,221.73,27879.950660682,0
+TTT.US,D,20140505,000000,221.403,226.468,221.368,226.175,16380.401585603,0
+TTT.US,D,20140506,000000,225.125,225.772,222.074,223.287,7393.3981308117,0
+TTT.US,D,20140507,000000,224.421,226.175,222.684,225.772,16212.89854425,0
+TTT.US,D,20140508,000000,224.156,229.09,221.532,228.247,10069.957145758,0
+TTT.US,D,20140509,000000,228.453,231.781,227.378,230.457,4661.0047687481,0
+TTT.US,D,20140512,000000,231.711,234.695,231.539,233.413,10037.387109939,0
+TTT.US,D,20140513,000000,229.124,229.725,227.576,227.576,6110.3713626737,0
+TTT.US,D,20140514,000000,222.005,222.272,218.343,219.934,21221.704766918,0
+TTT.US,D,20140515,000000,215.291,215.962,211.474,214.517,24498.483013377,0
+TTT.US,D,20140516,000000,215.928,217.01,213.753,216.537,15012.460081223,0
+TTT.US,D,20140519,000000,214.295,221.532,213.915,221.197,12724.41506497,0
+TTT.US,D,20140520,000000,221.601,221.601,217.75,219.761,5631.126549915,0
+TTT.US,D,20140521,000000,223.725,225.806,222.951,223.622,12238.190958822,0
+TTT.US,D,20140522,000000,223.794,226.338,222.881,224.524,6411.6441939953,0
+TTT.US,D,20140523,000000,222.074,222.272,219.994,220.836,4619.1290084099,0
+TTT.US,D,20140527,000000,220.028,222.581,216.907,217.01,17656.449060351,0
+TTT.US,D,20140528,000000,212.746,212.746,208.449,208.783,24292.593858381,0
+TTT.US,D,20140529,000000,209.789,212.136,206.462,212.111,17991.455143056,0
+TTT.US,D,20140530,000000,213.486,213.718,210.968,212.54,7602.7769325024,0
+TTT.US,D,20140602,000000,216.667,219.314,213.314,217.079,12007.874276962,0
+TTT.US,D,20140603,000000,220.431,225.539,219.761,225.057,11204.092321583,0
+TTT.US,D,20140604,000000,224.051,226.803,223.853,225.598,8658.9766654755,0
+TTT.US,D,20140605,000000,227.704,228.247,222.813,224.62,20059.652417534,0
+TTT.US,D,20140606,000000,221.902,225.539,220.329,224.722,16403.665896902,0
+TTT.US,D,20140609,000000,225.806,227.171,224.825,225.667,7920.3347817333,0
+TTT.US,D,20140610,000000,228.316,229.156,227.103,228.212,8759.0132040611,0
+TTT.US,D,20140611,000000,227.034,229.364,225.366,227.137,14438.994807704,0
+TTT.US,D,20140612,000000,226.768,228.35,220.329,221.301,14484.360214737,0
+TTT.US,D,20140613,000000,224.421,224.421,219.254,221.197,4066.6016150594,0
+TTT.US,D,20140616,000000,220.535,221.403,218.747,219.865,5454.3177840428,0
+TTT.US,D,20140617,000000,222.04,225.159,222.04,224.722,12484.792658591,0
+TTT.US,D,20140618,000000,223.218,226.803,217.914,219.899,14721.656189986,0
+TTT.US,D,20140619,000000,219.185,229.09,218.747,227.981,15639.433270731,0
+TTT.US,D,20140620,000000,228.247,228.727,223.114,223.114,8626.406629657,0
+TTT.US,D,20140623,000000,220.991,225.159,220.836,225.159,8430.9864147457,0
+TTT.US,D,20140624,000000,221.06,222.916,218.008,218.008,8791.5832398797,0
+TTT.US,D,20140625,000000,215.128,217.441,214.088,216.77,13544.482038259,0
+TTT.US,D,20140626,000000,214.32,214.483,211.474,213.417,12118.379755632,0
+TTT.US,D,20140627,000000,211.801,214.724,211.44,214.585,14796.101986143,0
+TTT.US,D,20140630,000000,214.759,215.257,211.44,212.979,7855.1947100962,0
+TTT.US,D,20140701,000000,216.907,218.343,216.056,217.948,8832.2957846528,0
+TTT.US,D,20140702,000000,222.005,225.565,221.636,224.791,10636.443125888,0
+TTT.US,D,20140703,000000,229.398,229.537,226.57,227.275,8442.6185703951,0
+TTT.US,D,20140707,000000,223.691,223.983,221.128,222.04,14058.623317966,0
+TTT.US,D,20140708,000000,217.716,218.008,214.387,214.827,15319.54899037,0
+TTT.US,D,20140709,000000,215.73,216.77,212.781,214.827,11385.553949714,0
+TTT.US,D,20140710,000000,209.996,214.387,209.789,214.26,17595.961850974,0
+TTT.US,D,20140711,000000,211.638,211.638,209.789,210.288,7588.8183457231,0
+TTT.US,D,20140714,000000,211.569,213.52,211.474,212.815,3466.3823835461,0
+TTT.US,D,20140715,000000,212.815,215.42,210.795,213.847,4249.2264587563,0
+TTT.US,D,20140716,000000,213.143,213.314,210.124,210.588,6482.6003434572,0
+TTT.US,D,20140717,000000,206.591,207.536,202.001,202.611,23828.470847967,0
+TTT.US,D,20140718,000000,203.016,206.763,203.016,204.718,11733.355403634,0
+TTT.US,D,20140721,000000,202.266,202.266,199.12,201.261,9702.3810272342,0
+TTT.US,D,20140722,000000,201.639,203.745,199.757,200.488,8068.0631584818,0
+TTT.US,D,20140723,000000,199.722,201.055,198.88,200.892,3084.847678243,0
+TTT.US,D,20140724,000000,204.518,205.963,204.518,205.456,7819.1350275828,0
+TTT.US,D,20140725,000000,200.393,201.055,198.535,198.535,20084.079944398,0
+TTT.US,D,20140728,000000,199.018,201.124,197.564,199.448,9324.335968626,0
+TTT.US,D,20140729,000000,197.074,199.189,196.36,196.902,10286.315240838,0
+TTT.US,D,20140730,000000,200.719,205.696,199.825,205.087,29195.547464639,0
+TTT.US,D,20140731,000000,209.48,209.48,203.917,206.798,18718.464871149,0
+TTT.US,D,20140801,000000,207.107,209.317,200.521,201.829,22939.774156346,0
+TTT.US,D,20140804,000000,202.474,203.78,200.753,203.78,12698.824322541,0
+TTT.US,D,20140805,000000,204.518,206.325,200.926,201.76,16317.587945095,0
+TTT.US,D,20140806,000000,197.504,201.829,197.504,201.399,6439.5613675541,0
+TTT.US,D,20140807,000000,200.926,201.863,196,196,12476.650149636,0
+TTT.US,D,20140808,000000,194.849,197.272,192.638,196.834,18024.025178875,0
+TTT.US,D,20140811,000000,196.085,198.234,195.587,197.04,6006.8451773933,0
+TTT.US,D,20140812,000000,197.599,200.857,197.599,200.719,6417.4602718201,0
+TTT.US,D,20140813,000000,200.59,200.59,196.868,197.006,5995.2130217438,0
+TTT.US,D,20140814,000000,194.709,197.238,191.864,192.295,16834.055655933,0
+TTT.US,D,20140815,000000,190.893,190.893,182.803,185.76,29695.730157567,0
+TTT.US,D,20140818,000000,187.979,191.994,187.91,191.365,20118.976411347,0
+TTT.US,D,20140819,000000,188.177,193.945,188.177,193.111,8717.137443723,0
+TTT.US,D,20140820,000000,194.153,196.025,193.447,194.014,5705.5723460717,0
+TTT.US,D,20140821,000000,193.679,193.679,190.455,190.653,6830.4017973767,0
+TTT.US,D,20140822,000000,190.318,192.329,186.793,187.265,13742.2286843,0
+TTT.US,D,20140825,000000,186.827,187.738,185.116,185.46,7815.645380888,0
+TTT.US,D,20140826,000000,184.481,187.635,184.042,187.094,7934.2933685127,0
+TTT.US,D,20140827,000000,185.589,186.492,182.124,182.469,13509.58557131,0
+TTT.US,D,20140828,000000,178.497,180.646,177.559,179.21,22509.384397316,0
+TTT.US,D,20140829,000000,179.415,179.975,177.395,179.081,6412.8074095603,0
+TTT.US,D,20140902,000000,185.391,188.478,185.391,188.237,13148.988746176,0
+TTT.US,D,20140903,000000,189.981,190.353,185.426,185.426,8591.5101627085,0
+TTT.US,D,20140904,000000,188.014,191.83,187.875,191.83,7200.3043470303,0
+TTT.US,D,20140905,000000,189.311,194.186,188.745,193.172,11427.429710053,0
+TTT.US,D,20140908,000000,189.682,194.186,188.547,193.111,7956.3944642467,0
+TTT.US,D,20140909,000000,194.417,194.417,192.767,192.802,7363.1545261231,0
+TTT.US,D,20140910,000000,196.705,197.599,196.326,196.868,16423.440561506,0
+TTT.US,D,20140911,000000,195.149,198.57,193.008,198.57,10802.782951675,0
+TTT.US,D,20140912,000000,203.471,205.491,202.138,204.924,35103.519319011,0
+TTT.US,D,20140915,000000,201.794,204.718,201.192,204.08,6130.1460272778,0
+TTT.US,D,20140916,000000,203.436,206.291,202.439,206.135,7263.1179875375,0
+TTT.US,D,20140917,000000,203.401,208.104,202.774,207.975,19396.619545514,0
+TTT.US,D,20140918,000000,205.928,207.64,204.579,206.135,12177.703749444,0
+TTT.US,D,20140919,000000,203.78,205.628,197.805,198.339,14240.084946098,0
+TTT.US,D,20140922,000000,197.736,198.707,196.155,197.633,14625.109298096,0
+TTT.US,D,20140923,000000,197.04,197.04,193.816,193.816,5564.8232627129,0
+TTT.US,D,20140924,000000,194.744,197.374,193.343,197.074,9061.4492509477,0
+TTT.US,D,20140925,000000,193.712,194.417,190.016,190.05,17593.635419844,0
+TTT.US,D,20140926,000000,190.584,192.673,189.543,190.859,13592.173876422,0
+TTT.US,D,20140929,000000,185.795,187.299,185.185,186.25,10530.590509477,0
+TTT.US,D,20140930,000000,187.842,189.784,186.028,189.174,4979.7258335439,0
+TTT.US,D,20141001,000000,185.151,185.151,178.531,178.635,23082.849670835,0
+TTT.US,D,20141002,000000,180.147,183.104,179.116,182.872,12325.432126193,0
+TTT.US,D,20141003,000000,183.775,184.411,180.448,180.852,9896.6380265806,0
+TTT.US,D,20141006,000000,181.29,181.927,178.669,180.448,6829.2385818118,0
+TTT.US,D,20141007,000000,177.628,178.239,172.866,172.934,18815.01176304,0
+TTT.US,D,20141008,000000,172.899,176.493,172.359,172.771,11627.502787224,0
+TTT.US,D,20141009,000000,173.674,175.246,171.619,174.972,8853.2336648219,0
+TTT.US,D,20141010,000000,172.866,172.934,169.917,170.046,8953.2702034075,0
+TTT.US,D,20141013,000000,169.712,169.848,165.551,166.719,12412.673293564,0
+TTT.US,D,20141014,000000,164.373,167.166,162.756,163.633,13317.655003094,0
+TTT.US,D,20141015,000000,149.405,162.162,141.014,159.705,70234.955811582,0
+TTT.US,D,20141016,000000,153.609,163.332,153.609,162.394,31681.339126933,0
+TTT.US,D,20141017,000000,164.406,167.201,162.652,164.879,15058.988703821,0
+TTT.US,D,20141020,000000,162.326,165.11,162.093,163.367,12273.08742577,0
+TTT.US,D,20141021,000000,164.913,166.994,164.707,166.925,12309.147108283,0
+TTT.US,D,20141022,000000,167.458,168.068,165.98,166.649,7094.45173062,0
+TTT.US,D,20141023,000000,169.375,173.175,168.928,171.052,11027.28355571,0
+TTT.US,D,20141024,000000,169.607,171.455,167.836,170.622,7720.2617045622,0
+TTT.US,D,20141027,000000,169.677,170.553,168.231,169.78,10228.154462591,0
+TTT.US,D,20141028,000000,171.861,173.14,170.82,172.495,8326.2970139003,0
+TTT.US,D,20141029,000000,173.339,175.419,170.484,171.516,15393.994786527,0
+TTT.US,D,20141030,000000,167.596,171.181,167.398,171.12,11792.679397446,0
+TTT.US,D,20141031,000000,171.757,173.976,171.284,172.495,7600.4505013725,0
+TTT.US,D,20141103,000000,172.797,175.384,171.688,172.325,6843.1971685912,0
+TTT.US,D,20141104,000000,170.218,170.922,168.257,170.922,3719.9633767048,0
+TTT.US,D,20141105,000000,172.461,172.495,171.052,171.052,3950.2800585646,0
+TTT.US,D,20141106,000000,173.537,174.808,172.702,174.576,3654.8233050677,0
+TTT.US,D,20141107,000000,173.072,173.373,168.867,169.066,9754.7257276569,0
+TTT.US,D,20141110,000000,169.813,173.88,169.34,173.407,5009.9694382326,0
+TTT.US,D,20141111,000000,173.537,174.808,172.866,173.14,4208.5139139831,0
+TTT.US,D,20141112,000000,170.218,174.208,169.712,173.537,4854.0985525295,0
+TTT.US,D,20141113,000000,173.639,174.173,171.181,172.393,7627.2044593664,0
+TTT.US,D,20141114,000000,171.895,171.895,169.514,169.883,3062.746582509,0
+TTT.US,D,20141117,000000,169.375,172.066,169.099,170.922,4940.1765043357,0
+TTT.US,D,20141118,000000,170.449,170.449,169.514,169.746,3427.9962699028,0
+TTT.US,D,20141119,000000,171.928,172.53,169.883,172.461,3716.47373001,0
+TTT.US,D,20141120,000000,167.836,170.82,167.631,170.313,2878.9585232472,0
+TTT.US,D,20141121,000000,168.834,169.238,166.822,167.063,7669.0802197045,0
+TTT.US,D,20141124,000000,168.834,169.134,166.315,166.822,7515.5357651313,0
+TTT.US,D,20141125,000000,165.851,166.117,162.162,162.515,13832.959498366,0
+TTT.US,D,20141126,000000,160.477,161.321,159.772,161.183,25952.502469563,0
+TTT.US,D,20141128,000000,158.536,158.707,156.643,157.323,17436.601318576,0
+TTT.US,D,20141201,000000,155.414,159.978,154.975,159.807,14717.003327727,0
+TTT.US,D,20141202,000000,162.42,164.277,162.266,164.173,8633.3859230467,0
+TTT.US,D,20141203,000000,164.707,165.18,162.687,162.824,4167.8013692099,0
+TTT.US,D,20141204,000000,161.656,162.79,158.733,158.767,5236.7964733975,0
+TTT.US,D,20141205,000000,159.343,163.47,159.343,161.321,10962.143484073,0
+TTT.US,D,20141208,000000,160.108,160.108,154.736,155.783,8242.545493224,0
+TTT.US,D,20141209,000000,151.82,153.79,150.943,153.196,13082.685458974,0
+TTT.US,D,20141210,000000,153.436,153.627,148.692,149.637,6750.1399233953,0
+TTT.US,D,20141211,000000,151.013,152.664,148.46,148.563,9837.3140327682,0
+TTT.US,D,20141212,000000,145.098,146.043,141.66,141.787,26603.903185934,0
+TTT.US,D,20141215,000000,143.997,144.504,140.473,142.613,14542.520992984,0
+TTT.US,D,20141216,000000,138.263,141.314,136.948,137.456,13511.91200244,0
+TTT.US,D,20141217,000000,139.871,144.066,138.805,141.384,11864.798762473,0
+TTT.US,D,20141218,000000,146.181,148.46,145.717,147.523,17956.558676108,0
+TTT.US,D,20141219,000000,147.462,147.659,142.957,143.061,21374.086005926,0
+TTT.US,D,20141222,000000,144.205,144.737,141.976,142.253,16625.840069807,0
+TTT.US,D,20141223,000000,144.17,150.875,144.17,150.737,17155.103151858,0
+TTT.US,D,20141224,000000,151.58,152.095,148.088,148.356,5883.5443275088,0
+TTT.US,D,20141226,000000,146.017,147.857,146.017,146.748,5048.3555518759,0
+TTT.US,D,20141229,000000,145.098,145.132,142.519,143.395,16169.859568347,0
+TTT.US,D,20141230,000000,140.979,142.717,140.438,142.184,12515.036263279,0
+TTT.US,D,20141231,000000,142.321,142.321,140.577,141.178,17776.260263541,0
+TTT.US,D,20150102,000000,140.335,140.335,135.745,136.818,9349.9267110549,0
+TTT.US,D,20150105,000000,134.395,134.498,129.435,130.337,21036.753492091,0
+TTT.US,D,20150106,000000,126.177,127.38,120.734,123.357,26216.552402806,0
+TTT.US,D,20150107,000000,125.738,127.018,123.795,124.164,7492.2714538323,0
+TTT.US,D,20150108,000000,127.088,129.435,126.949,128.962,10635.279910323,0
+TTT.US,D,20150109,000000,130.174,130.372,124.663,124.663,8494.9632708178,0
+TTT.US,D,20150112,000000,124.792,124.792,121.137,122.548,10330.517432306,0
+TTT.US,D,20150113,000000,124.036,124.301,120.373,122.479,9372.0278067889,0
+TTT.US,D,20150114,000000,117.149,119.935,116.306,119.729,18927.84367284,0
+TTT.US,D,20150115,000000,120.14,120.14,113.822,114.123,12568.544179267,0
+TTT.US,D,20150116,000000,115.464,118.988,114.793,118.619,14805.407710663,0
+TTT.US,D,20150120,000000,116.203,116.238,113.625,114.123,9041.6745863435,0
+TTT.US,D,20150121,000000,113.453,118.988,112.481,117.888,9312.7038129765,0
+TTT.US,D,20150122,000000,116.574,121.045,116.135,119.359,17463.35527657,0
+TTT.US,D,20150123,000000,115.104,115.766,113.453,114.458,16386.217663427,0
+TTT.US,D,20150126,000000,114.123,116.04,113.419,115.43,8574.0619292343,0
+TTT.US,D,20150127,000000,111.88,115.499,110.83,114.828,11770.578301712,0
+TTT.US,D,20150128,000000,114.158,114.294,107.581,109.361,27550.760655802,0
+TTT.US,D,20150129,000000,110.83,112.145,109.498,111.106,6255.7733082922,0
+TTT.US,D,20150130,000000,106.902,107.71,105.098,105.432,17155.103151858,0
+TTT.US,D,20150202,000000,108.483,108.483,106.275,107.281,9872.2104997167,0
+TTT.US,D,20150203,000000,111.209,113.787,110.762,113.315,26095.577984051,0
+TTT.US,D,20150204,000000,116.574,117.047,112.455,112.85,20825.04825927,0
+TTT.US,D,20150205,000000,114.527,117.081,114.399,116.504,5691.6137592923,0
+TTT.US,D,20150206,000000,119.935,123.623,119.186,122.548,29635.242948189,0
+TTT.US,D,20150209,000000,120.004,123.322,119.969,123.322,21381.065299316,0
+TTT.US,D,20150210,000000,125.067,127.053,124.199,126.15,22690.846025448,0
+TTT.US,D,20150211,000000,126.477,128.386,124.758,125.738,9276.6441304631,0
+TTT.US,D,20150212,000000,126.503,126.949,124.199,126.949,8012.2288113643,0
+TTT.US,D,20150213,000000,127.276,130.904,126.915,130.767,9946.6562958734,0
+TTT.US,D,20150217,000000,132.116,137.584,131.712,136.312,27137.819130245,0
+TTT.US,D,20150218,000000,134.739,135.503,131.609,134.335,23954.098128981,0
+TTT.US,D,20150219,000000,134.601,136.612,132.753,136.475,5645.0851366944,0
+TTT.US,D,20150220,000000,133.587,137.146,130.904,135.203,11102.892567432,0
+TTT.US,D,20150223,000000,132.959,133.157,130.536,130.938,3956.0961363893,0
+TTT.US,D,20150224,000000,131.988,132.753,125.471,126.047,18705.669499934,0
+TTT.US,D,20150225,000000,126.211,127.311,123.692,124.001,8638.0387853065,0
+TTT.US,D,20150226,000000,125.669,129.124,124.036,129.09,9448.8000340755,0
+TTT.US,D,20150227,000000,127.414,129.029,125.807,126.047,5412.4420237047,0
+TTT.US,D,20150302,000000,127.276,132.925,127.276,132.753,5482.2349576016,0
+TTT.US,D,20150303,000000,132.994,134.601,131.747,134.301,11351.820698331,0
+TTT.US,D,20150304,000000,132.623,135.108,132.623,133.827,9919.9023378796,0
+TTT.US,D,20150305,000000,133.517,135.71,133.482,134.901,9831.4979549435,0
+TTT.US,D,20150306,000000,140.37,145.373,139.467,143.258,32026.814149723,0
+TTT.US,D,20150309,000000,139.329,141.487,139.122,139.467,16951.540427992,0
+TTT.US,D,20150310,000000,135.108,135.676,133.93,134.232,10784.171502636,0
+TTT.US,D,20150311,000000,134.428,134.533,130.767,131.144,8907.9047963745,0
+TTT.US,D,20150312,000000,128.153,132.289,128.118,131.988,11677.521056517,0
+TTT.US,D,20150313,000000,132.383,133.192,130.234,132.521,7596.9608546777,0
+TTT.US,D,20150316,000000,128.73,130.904,128.257,129.194,7031.6380901128,0
+TTT.US,D,20150317,000000,126.882,127.819,125.54,125.634,20080.590297703,0
+TTT.US,D,20150318,000000,123.091,127.517,118.362,118.489,30357.599814022,0
+TTT.US,D,20150319,000000,119.522,121.808,118.155,120.373,11677.521056517,0
+TTT.US,D,20150320,000000,119.359,119.428,117.984,118.397,9802.4175658198,0
+TTT.US,D,20150323,000000,118.155,119.29,117.785,118.953,4438.8305958429,0
+TTT.US,D,20150324,000000,117.485,118.489,115.344,115.37,9027.7159995642,0
+TTT.US,D,20150325,000000,115.276,118.362,115.138,118.12,12363.818239836,0
+TTT.US,D,20150326,000000,119.522,124.698,119.522,123.932,13436.302990718,0
+TTT.US,D,20150327,000000,122.007,122.35,119.058,119.325,9802.4175658198,0
+TTT.US,D,20150330,000000,119.935,121.578,119.394,120.941,16296.650064926,0
+TTT.US,D,20150331,000000,122.041,122.041,119.969,120.408,4713.3494691707,0
+TTT.US,D,20150401,000000,117.485,117.52,114.527,115.344,23178.233347161,0
+TTT.US,D,20150402,000000,116.04,119.152,115.903,118.826,12155.60265371,0
+TTT.US,D,20150406,000000,117.313,121.671,117.047,120.907,6524.4761037953,0
+TTT.US,D,20150407,000000,120.304,121.379,117.82,117.82,10254.908420585,0
+TTT.US,D,20150408,000000,118.431,120.837,117.184,118.155,6703.6113007974,0
+TTT.US,D,20150409,000000,118.921,123.091,118.722,122.281,5575.2922027975,0
+TTT.US,D,20150410,000000,119.694,121.904,119.625,121.602,7508.5564717416,0
+TTT.US,D,20150413,000000,122.041,122.247,121.01,121.44,5810.261746917,0
+TTT.US,D,20150414,000000,117.416,119.359,115.628,118.826,15045.030117042,0
+TTT.US,D,20150415,000000,118.052,119.764,117.52,118.921,6452.3567387685,0
+TTT.US,D,20150416,000000,118.887,122.281,118.619,120.674,8501.9425642075,0
+TTT.US,D,20150417,000000,121.01,121.277,116.306,116.608,9294.0923639373,0
+TTT.US,D,20150420,000000,118.155,120.708,117.915,119.797,9673.3006381105,0
+TTT.US,D,20150421,000000,120.21,121.509,119.935,121.379,17170.224954203,0
+TTT.US,D,20150422,000000,122.315,127.447,122.315,126.915,11382.06430302,0
+TTT.US,D,20150423,000000,127.088,127.088,124.199,125.437,5600.8829452263,0
+TTT.US,D,20150424,000000,124.268,124.362,122.513,123.125,6047.5577221665,0
+TTT.US,D,20150427,000000,123.59,124.826,121.939,122.986,5810.261746917,0
+TTT.US,D,20150428,000000,125.575,127.913,124.096,127.913,12126.522264587,0
+TTT.US,D,20150429,000000,132.693,133.964,130.698,132.623,27855.523133818,0
+TTT.US,D,20150430,000000,135.074,136.312,131.677,132.083,19453.617108196,0
+TTT.US,D,20150501,000000,135.074,138.263,134.833,137.215,8341.4188162446,0
+TTT.US,D,20150504,000000,135.985,141.822,135.95,141.314,10993.550304327,0
+TTT.US,D,20150505,000000,141.28,145.167,140.911,141.625,27170.389166064,0
+TTT.US,D,20150506,000000,144.17,149.946,144.17,149.233,32003.549838424,0
+TTT.US,D,20150507,000000,146.146,146.31,142.011,143.499,43358.86018345,0
+TTT.US,D,20150508,000000,138.933,142.647,138.632,142.046,14180.760952285,0
+TTT.US,D,20150511,000000,145.846,152.525,144.867,152.456,17606.430791058,0
+TTT.US,D,20150512,000000,153.995,155.078,148.391,151.485,35872.404807442,0
+TTT.US,D,20150513,000000,148.321,155.818,148.321,154.769,13436.302990718,0
+TTT.US,D,20150514,000000,154.537,155.612,151.081,153.79,14776.327321539,0
+TTT.US,D,20150515,000000,148.966,149.336,143.094,144.574,17105.084882566,0
+TTT.US,D,20150518,000000,149.164,151.992,148.597,151.348,16624.676854242,0
+TTT.US,D,20150519,000000,156.918,156.918,150.514,155.208,12960.547824655,0
+TTT.US,D,20150520,000000,154.571,156.316,152.422,154.769,8073.8792363065,0
+TTT.US,D,20150521,000000,151.718,151.718,147.488,148.425,14419.2201431,0
+TTT.US,D,20150522,000000,147.255,149.774,146.887,148.356,10486.388318009,0
+TTT.US,D,20150526,000000,146.748,146.748,140.172,140.645,23403.897166761,0
+TTT.US,D,20150527,000000,141.59,143.395,139.021,139.502,16296.650064926,0
+TTT.US,D,20150528,000000,140.172,141.143,138.968,140.645,7757.4846026406,0
+TTT.US,D,20150529,000000,137.851,139.94,136.647,139.536,16117.514867924,0
+TTT.US,D,20150601,000000,140.773,144.934,140.043,143.499,12260.292054556,0
+TTT.US,D,20150602,000000,147.694,150.84,147.59,149.843,13949.281054861,0
+TTT.US,D,20150603,000000,153.695,158.028,153.033,156.885,27200.632770752,0
+TTT.US,D,20150604,000000,154.03,154.434,150.041,150.909,16178.002077302,0
+TTT.US,D,20150605,000000,155.044,156.953,152.929,156.222,21420.614628524,0
+TTT.US,D,20150608,000000,154.975,157.159,154.03,157.022,12363.818239836,0
+TTT.US,D,20150609,000000,158.939,162.231,158.164,160.512,15941.869317617,0
+TTT.US,D,20150610,000000,162.927,165.747,162.361,164.741,44077.727402588,0
+TTT.US,D,20150611,000000,160.34,161.69,154.434,154.571,33323.79950464,0
+TTT.US,D,20150612,000000,155.99,155.99,150.342,154.271,22851.36977341,0
+TTT.US,D,20150615,000000,150.687,154.942,150.016,153.695,9027.7159995642,0
+TTT.US,D,20150616,000000,151.992,154.503,150.144,150.179,9831.4979549435,0
+TTT.US,D,20150617,000000,152.319,156.746,152.061,153.436,16861.972829491,0
+TTT.US,D,20150618,000000,155.551,158.673,155.276,155.646,14060.949749096,0
+TTT.US,D,20150619,000000,151.614,151.82,149.37,149.671,13823.653773846,0
+TTT.US,D,20150622,000000,154.132,158.939,152.664,158.501,15014.786512353,0
+TTT.US,D,20150623,000000,162.326,162.55,157.761,161.724,11914.817031766,0
+TTT.US,D,20150624,000000,159.308,159.944,156.582,157.727,9919.9023378796,0
+TTT.US,D,20150625,000000,159.207,160.108,156.885,159.033,6583.8000976077,0
+TTT.US,D,20150626,000000,162.687,165.782,161.758,164.071,12482.466227461,0
+TTT.US,D,20150629,000000,156.677,159.033,149.981,151.786,57380.260603337,0
+TTT.US,D,20150630,000000,154.701,154.803,150.076,154.339,13183.885213125,0
+TTT.US,D,20150701,000000,159.772,161.183,157.761,160.305,43257.660429299,0
+TTT.US,D,20150702,000000,157.59,158.904,156.42,158.8,7865.6636501808,0
+TTT.US,D,20150706,000000,150.582,154.434,148.356,150.213,26991.253969062,0
+TTT.US,D,20150707,000000,144.677,146.714,141.314,145.613,26634.146790622,0
+TTT.US,D,20150708,000000,142.717,144.436,140.979,141.694,47995.437425334,0
+TTT.US,D,20150709,000000,147.23,150.376,146.345,150.307,17041.108026493,0
+TTT.US,D,20150710,000000,157.761,158.397,155.68,157.392,18738.239535753,0
+TTT.US,D,20150713,000000,159.532,160.082,156.489,158.939,10069.957145758,0
+TTT.US,D,20150714,000000,157.529,158.603,156.677,157.46,5412.4420237047,0
+TTT.US,D,20150715,000000,157.297,157.297,151.313,152.225,10380.535701599,0
+TTT.US,D,20150716,000000,153.609,153.79,148.966,148.966,9861.7415596321,0
+TTT.US,D,20150717,000000,147.857,147.857,146.345,147.024,5035.5601806614,0
+TTT.US,D,20150720,000000,148.158,149.671,147.29,148.46,21539.262616149,0
+TTT.US,D,20150721,000000,150.617,150.617,146.043,146.249,5393.8305746655,0
+TTT.US,D,20150722,000000,145.613,145.613,142.449,143.592,10099.037534882,0
+TTT.US,D,20150723,000000,143.326,143.834,137.886,138.126,27796.199140006,0
+TTT.US,D,20150724,000000,136.544,138.599,136.544,137.111,13079.195812279,0
+TTT.US,D,20150727,000000,134.669,136.818,134.069,134.833,28302.197910758,0
+TTT.US,D,20150728,000000,137.851,138.599,136.716,137.584,15997.703664735,0
+TTT.US,D,20150729,000000,138.091,140.309,138.091,139.329,12245.170252211,0
+TTT.US,D,20150730,000000,136.579,137.756,135.443,136.148,11886.899858207,0
+TTT.US,D,20150731,000000,133.482,134.395,132.014,132.994,19067.429540633,0
+TTT.US,D,20150803,000000,133.157,133.157,128.325,128.764,25940.870313913,0
+TTT.US,D,20150804,000000,130.208,132.289,129.812,132.083,17487.782803434,0
+TTT.US,D,20150805,000000,134.463,136.44,134.163,134.867,36673.860331692,0
+TTT.US,D,20150806,000000,133.759,133.759,130.904,131.412,25080.090795851,0
+TTT.US,D,20150807,000000,129.194,129.194,125.84,126.211,14478.544136912,0
+TTT.US,D,20150810,000000,129.029,131.471,128.591,130.836,13228.087404593,0
+TTT.US,D,20150811,000000,126.15,126.245,123.357,124.56,28318.482928668,0
+TTT.US,D,20150812,000000,123.932,126.709,121.671,126.64,22344.207787093,0
+TTT.US,D,20150813,000000,127.482,129.572,125.84,127.819,34916.241613055,0
+TTT.US,D,20150814,000000,128.359,129.124,125.704,126.847,10397.983935073,0
+TTT.US,D,20150817,000000,124.492,125.505,123.357,125.231,26038.580421369,0
+TTT.US,D,20150818,000000,127.251,128.421,126.013,128.051,7268.9340653623,0
+TTT.US,D,20150819,000000,129.538,129.538,123.863,124.423,7984.3116378055,0
+TTT.US,D,20150820,000000,122.35,122.617,120.175,120.467,12304.494246024,0
+TTT.US,D,20150821,000000,119.969,121.277,118.585,119.29,10606.199521199,0
+TTT.US,D,20150824,000000,113.72,120.837,107.512,119.359,44976.893034293,0
+TTT.US,D,20150825,000000,121.137,126.709,121.137,124.86,17815.809592749,0
+TTT.US,D,20150826,000000,128.962,133.587,128.153,132.487,24996.339275175,0
+TTT.US,D,20150827,000000,134.266,134.266,129.124,132.116,24310.042091856,0
+TTT.US,D,20150828,000000,128.421,131.007,127.216,130.87,7776.0960516797,0
+TTT.US,D,20150831,000000,127.552,133.792,127.447,133.724,21510.182227025,0
+TTT.US,D,20150901,000000,132.821,134.335,130.904,131.248,19782.807113077,0
+TTT.US,D,20150902,000000,132.925,134.773,131.576,134.36,7596.9608546777,0
+TTT.US,D,20150903,000000,132.89,135.271,132.323,132.487,1520.3227433875,0
+TTT.US,D,20150904,000000,129.778,131.248,128.223,128.867,6197.6125300448,0
+TTT.US,D,20150908,000000,132.89,134.635,132.589,134.428,5959.1533392304,0
+TTT.US,D,20150909,000000,138.77,138.77,132.383,132.521,6465.1521099829,0
+TTT.US,D,20150910,000000,134.833,135.779,134.601,135.005,3680.4140474966,0
+TTT.US,D,20150911,000000,132.383,132.589,130.501,132.589,6881.5832822345,0
+TTT.US,D,20150914,000000,130.87,132.994,130.208,131.885,1936.753915639,0
+TTT.US,D,20150915,000000,134.498,139.836,134.498,139.536,6465.1521099829,0
+TTT.US,D,20150916,000000,140.404,141.883,138.899,141.109,5511.3153467253,0
+TTT.US,D,20150917,000000,140.507,141.178,135.573,135.641,36484.256194605,0
+TTT.US,D,20150918,000000,132.083,132.786,129.228,129.572,21241.479431522,0
+TTT.US,D,20150921,000000,132.786,136.475,132.719,135.641,13614.274972156,0
+TTT.US,D,20150922,000000,131.179,131.953,128.118,129.71,15402.137295481,0
+TTT.US,D,20150923,000000,131.007,132.487,129.124,129.908,14657.679333914,0
+TTT.US,D,20150924,000000,125.505,127.482,124.062,127.38,9552.3262193559,0
+TTT.US,D,20150925,000000,129.934,131.343,129.331,130.501,11023.793909016,0
+TTT.US,D,20150928,000000,127.552,127.878,123.391,124.001,6986.2726830798,0
+TTT.US,D,20150929,000000,124.036,124.457,122.179,122.884,11558.873068892,0
+TTT.US,D,20150930,000000,124.388,125.299,123.391,124.096,17100.432020306,0
+TTT.US,D,20151001,000000,121.602,122.652,120.571,122.385,22612.910582596,0
+TTT.US,D,20151002,000000,117.21,121.242,115.662,120.408,21955.6937884,0
+TTT.US,D,20151005,000000,122.617,125.196,122.411,124.93,18275.279740904,0
+TTT.US,D,20151006,000000,126.115,126.348,123.227,123.425,3694.372634276,0
+TTT.US,D,20151007,000000,125.807,126.047,123.692,124.758,2205.4567111421,0
+TTT.US,D,20151008,000000,123.657,128.625,123.555,127.715,37150.77871332,0
+TTT.US,D,20151009,000000,127.913,127.981,125.575,126.847,25203.391645736,0
+TTT.US,D,20151012,000000,124.362,124.826,122.986,123.795,12559.238454747,0
+TTT.US,D,20151013,000000,123.021,125.067,122.754,123.296,5064.6405697851,0
+TTT.US,D,20151014,000000,122.445,122.686,119.832,120.004,9772.1739611311,0
+TTT.US,D,20151015,000000,120.502,121.578,120.339,121.578,12661.601424463,0
+TTT.US,D,20151016,000000,120.941,121.671,120.536,121.671,8253.0144333086,0
+TTT.US,D,20151019,000000,122.213,124.526,121.939,122.548,11232.009495141,0
+TTT.US,D,20151020,000000,124.895,125.575,124.698,124.86,4523.7453320841,0
+TTT.US,D,20151021,000000,122.754,122.754,120.769,121.172,3783.940232777,0
+TTT.US,D,20151022,000000,121.277,122.513,119.221,120.536,6167.3689253562,0
+TTT.US,D,20151023,000000,124.036,124.526,123.091,123.494,8818.3371978735,0
+TTT.US,D,20151026,000000,121.414,121.741,120.605,121.137,4409.7502067192,0
+TTT.US,D,20151027,000000,119.797,120.408,118.619,120.27,3992.1558189027,0
+TTT.US,D,20151028,000000,120.536,122.884,120.408,121.671,6286.0169129809,0
+TTT.US,D,20151029,000000,123.829,127.819,123.829,127.346,12751.169022964,0
+TTT.US,D,20151030,000000,125.91,126.64,124.628,124.628,8192.5272239313,0
+TTT.US,D,20151102,000000,126.503,126.777,125.875,126.211,7360.8280949932,0
+TTT.US,D,20151103,000000,127.018,129.778,126.812,129.296,15282.326092291,0
+TTT.US,D,20151104,000000,128.832,129.967,127.587,128.832,4292.2654346594,0
+TTT.US,D,20151105,000000,129.228,131.377,129.228,130.002,10397.983935073,0
+TTT.US,D,20151106,000000,134.034,136.544,133.964,135.779,17189.999618807,0
+TTT.US,D,20151109,000000,138.667,138.968,135.95,137.886,16233.836424419,0
+TTT.US,D,20151110,000000,137.618,137.688,134.97,136.716,6911.8268869231,0
+TTT.US,D,20151111,000000,137.886,138.229,137.317,137.688,4885.5053727831,0
+TTT.US,D,20151112,000000,136.682,136.682,134.428,135.71,4230.6150097172,0
+TTT.US,D,20151113,000000,134.533,134.669,132.589,133.131,6197.6125300448,0
+TTT.US,D,20151116,000000,132.719,134.936,132.589,133.69,4677.2897866573,0
+TTT.US,D,20151117,000000,135.409,136.51,131.85,133.027,5243.7757667872,0
+TTT.US,D,20151118,000000,133.259,133.552,131.816,132.083,7567.880465554,0
+TTT.US,D,20151119,000000,129.296,129.744,128.523,129.469,3366.3458449605,0
+TTT.US,D,20151120,000000,129.124,130.87,129.124,130.561,5869.5857407294,0
+TTT.US,D,20151123,000000,130.174,130.904,128.832,129.331,7448.0692623643,0
+TTT.US,D,20151124,000000,129.194,129.71,128.523,129.366,2711.4554818946,0
+TTT.US,D,20151125,000000,127.981,128.764,127.482,128.523,5780.0181422284,0
+TTT.US,D,20151127,000000,128.016,128.695,128.016,128.695,1818.1059280143,0
+TTT.US,D,20151130,000000,128.591,128.591,127.053,127.276,7627.2044593664,0
+TTT.US,D,20151201,000000,126.777,127.088,122.179,122.385,21994.079902043,0
+TTT.US,D,20151202,000000,122.719,124.036,121.474,122.076,10551.528389647,0
+TTT.US,D,20151203,000000,126.442,133.621,126.442,131.885,24376.345379058,0
+TTT.US,D,20151204,000000,132.049,132.049,127.156,128.257,12869.817010589,0
+TTT.US,D,20151207,000000,127.784,127.784,122.315,124.423,14955.462518541,0
+TTT.US,D,20151208,000000,122.951,125.162,122.479,124.268,5890.5236208985,0
+TTT.US,D,20151209,000000,126.572,128.223,123.555,124.698,8341.4188162446,0
+TTT.US,D,20151210,000000,124.199,125.033,123.726,124.234,6167.3689253562,0
+TTT.US,D,20151211,000000,120.605,120.639,117.485,118.362,54489.669924441,0
+TTT.US,D,20151214,000000,120.072,123.863,120.072,122.986,10931.899879385,0
+TTT.US,D,20151215,000000,126.245,126.847,124.963,125.093,36643.616727003,0
+TTT.US,D,20151216,000000,126.348,127.552,124.268,125.875,10397.983935073,0
+TTT.US,D,20151217,000000,124.268,124.268,120.907,121.509,9772.1739611311,0
+TTT.US,D,20151218,000000,120.004,120.674,118.791,119.557,17727.405209813,0
+TTT.US,D,20151221,000000,119.117,120.175,118.19,119.694,5988.2337283541,0
+TTT.US,D,20151222,000000,121.277,123.056,120.872,122.144,4701.7173135212,0
+TTT.US,D,20151223,000000,125.333,126.408,124.758,125.067,7835.4200454921,0
+TTT.US,D,20151224,000000,123.322,123.761,122.719,122.814,5924.256872282,0
+TTT.US,D,20151228,000000,122.11,122.686,120.502,121.636,11639.134942873,0
+TTT.US,D,20151229,000000,122.884,128.051,122.884,127.68,20763.397834328,0
+TTT.US,D,20151230,000000,128.902,129.296,127.009,128.118,14575.091028803,0
+TTT.US,D,20151231,000000,126.245,127.242,125.54,126.382,8721.7903059828,0
+TTT.US,D,20160104,000000,122.385,123.966,120.674,123.555,3879.3239091028,0
+TTT.US,D,20160105,000000,125.299,125.918,123.829,125.249,1834.3909459236,0
+TTT.US,D,20160106,000000,121.277,121.345,120.107,120.175,6634.9815824654,0
+TTT.US,D,20160107,000000,119.625,122.247,119.152,119.394,13970.21893503,0
+TTT.US,D,20160108,000000,120.373,120.502,117.793,117.949,10116.485768356,0
+TTT.US,D,20160111,000000,121.578,121.939,120.004,121.602,4099.171650878,0
+TTT.US,D,20160112,000000,120.708,120.803,115.241,116.539,20883.209037518,0
+TTT.US,D,20160113,000000,117.313,117.313,111.81,113.083,10389.841426119,0
+TTT.US,D,20160114,000000,114.123,117.28,113.591,116.273,5515.9682089851,0
+TTT.US,D,20160115,000000,111.338,112.652,110.281,110.83,21130.973952852,0
+TTT.US,D,20160119,000000,112.481,112.652,110.623,111.88,2114.7258970761,0
+TTT.US,D,20160120,000000,107.744,108.957,105.277,108.355,25782.67299708,0
+TTT.US,D,20160121,000000,107.642,110.623,107.512,110.495,8322.8073672055,0
+TTT.US,D,20160122,000000,112.85,113.787,111.373,111.708,15349.792595058,0
+TTT.US,D,20160125,000000,110.159,111.002,109.456,110.031,8757.8499884961,0
+TTT.US,D,20160126,000000,110.031,110.658,109.06,109.851,5835.8524893459,0
+TTT.US,D,20160127,000000,110.762,111.974,109.463,110.159,3468.708814676,0
+TTT.US,D,20160128,000000,110.623,110.83,109.327,109.696,2647.4786258225,0
+TTT.US,D,20160129,000000,106.342,107.41,105.251,106.74,19692.076299011,0
+TTT.US,D,20160201,000000,107.41,108.389,106.67,107.779,3902.5882204017,0
+TTT.US,D,20160202,000000,103.953,104.057,101.639,101.657,14135.395545252,0
+TTT.US,D,20160203,000000,103.488,104.272,99.6893,104.193,18029.841256699,0
+TTT.US,D,20160204,000000,103.686,104.994,102.716,102.784,5072.7830787398,0
+TTT.US,D,20160205,000000,104.022,104.89,101.639,102.173,14917.076404898,0
+TTT.US,D,20160208,000000,99.7931,99.7931,95.5632,95.7603,23438.793633709,0
+TTT.US,D,20160209,000000,94.4285,96.7397,94.4285,95.3565,22839.737617761,0
+TTT.US,D,20160210,000000,95.2623,95.933,92.7775,92.7775,15702.246911238,0
+TTT.US,D,20160211,000000,89.1494,92.3048,87.6711,90.9975,44349.919844786,0
+TTT.US,D,20160212,000000,93.2066,96.5688,92.2351,95.4254,15922.094653013,0
+TTT.US,D,20160216,000000,97.2473,99.1224,97.1444,98.2799,31089.262404375,0
+TTT.US,D,20160217,000000,99.5864,101.606,99.3282,100.266,22793.208995163,0
+TTT.US,D,20160218,000000,100.136,100.136,96.5077,96.6726,7127.0217664386,0
+TTT.US,D,20160219,000000,96.5426,96.9717,95.3905,96.267,3407.0583897337,0
+TTT.US,D,20160222,000000,96.1641,97.0328,96.1641,96.5077,9900.1276732754,0
+TTT.US,D,20160223,000000,98.8808,98.8808,95.0992,95.4603,1925.1217599895,0
+TTT.US,D,20160224,000000,93.3793,96.499,91.4362,95.8981,5496.193544381,0
+TTT.US,D,20160225,000000,95.3905,95.3905,93.1465,94.4111,7206.120424855,0
+TTT.US,D,20160226,000000,97.8831,98.2799,96.9377,97.5229,18815.01176304,0
+TTT.US,D,20160229,000000,97.3424,97.5665,95.9679,96.233,11241.315219661,0
+TTT.US,D,20160301,000000,96.4057,101.537,96.4057,101.537,10420.085030807,0
+TTT.US,D,20160302,000000,101.872,101.872,100.231,100.351,1437.7344382762,0
+TTT.US,D,20160303,000000,99.93,100.635,97.9529,99.0875,2805.6759426554,0
+TTT.US,D,20160304,000000,100.669,102.716,100.369,100.902,11401.838967624,0
+TTT.US,D,20160307,000000,101.89,102.269,100.902,101.193,3618.7636225543,0
+TTT.US,D,20160308,000000,96.8697,97.7811,95.6565,97.6773,7135.1642753932,0
+TTT.US,D,20160309,000000,99.6544,100.266,98.7439,99.4826,7653.9584173602,0
+TTT.US,D,20160310,000000,100.704,102.278,100.704,100.936,2801.0230803956,0
+TTT.US,D,20160311,000000,100.196,104.022,100.196,103.72,5679.9816036428,0
+TTT.US,D,20160314,000000,102.577,102.577,101.332,102.362,4218.9828540677,0
+TTT.US,D,20160315,000000,102.612,102.612,102.147,102.542,2021.6686518802,0
+TTT.US,D,20160316,000000,102.716,103.283,101.7,101.7,2808.0023737853,0
+TTT.US,D,20160317,000000,100.471,100.635,99.1224,100.635,6854.8293242406,0
+TTT.US,D,20160318,000000,99.6544,100.437,98.7439,99.8271,4588.8854037213,0
+TTT.US,D,20160321,000000,102.07,102.542,100.961,102.07,6666.388402719,0
+TTT.US,D,20160322,000000,99.964,102.191,99.6893,102.182,3404.7319586038,0
+TTT.US,D,20160323,000000,101.4,101.4,98.4517,98.4517,1216.723480936,0
+TTT.US,D,20160324,000000,96.0699,99.4224,95.7952,99.0186,9180.0972385724,0
+TTT.US,D,20160328,000000,98.6837,98.6837,97.0153,97.8482,1464.48839627,0
+TTT.US,D,20160329,000000,96.3359,97.4104,95.0992,95.3818,4852.9353369645,0
+TTT.US,D,20160330,000000,97.2473,99.4826,97.2133,97.6171,7123.5321197437,0
+TTT.US,D,20160331,000000,97.5142,97.5491,95.7263,96.0699,3789.7563106017,0
+TTT.US,D,20160401,000000,94.5576,96.5077,94.5576,95.3216,1386.5529534184,0
+TTT.US,D,20160404,000000,94.8576,95.6321,94.6936,94.9265,2891.7538944616,0
+TTT.US,D,20160405,000000,92.3737,92.7078,91.4711,91.7467,2510.2191891585,0
+TTT.US,D,20160406,000000,93.1212,94.2558,93.1212,93.9811,1056.1997329731,0
+TTT.US,D,20160407,000000,91.4362,91.4711,90.087,90.121,5674.1655258181,0
+TTT.US,D,20160408,000000,91.7467,92.2263,91.7467,92.072,1086.4433376618,0
+TTT.US,D,20160411,000000,93.7142,93.852,92.1417,92.4758,4335.3044105625,0
+TTT.US,D,20160412,000000,93.8171,94.9954,93.3444,94.6256,4094.5187886182,0
+TTT.US,D,20160413,000000,94.8925,94.9954,93.3793,93.3793,1806.4737723648,0
+TTT.US,D,20160414,000000,93.3793,94.6596,93.3793,94.6596,986.4067990762,0
+TTT.US,D,20160415,000000,93.2415,93.2415,91.7467,92.4758,5540.395735849,0
+TTT.US,D,20160418,000000,93.3444,94.5314,93.2154,93.4133,9601.1812730837,0
+TTT.US,D,20160419,000000,94.1093,95.1576,93.852,93.852,658.38000976077,0
+TTT.US,D,20160420,000000,92.8464,97.4104,92.8464,97.4104,5397.3202213604,0
+TTT.US,D,20160421,000000,99.4486,99.8611,98.3131,99.1564,3837.4481487646,0
+TTT.US,D,20160422,000000,99.4486,99.8611,99.0526,99.8611,3965.4018609089,0
+TTT.US,D,20160425,000000,100.704,100.902,99.93,100.902,1993.7514783215,0
+TTT.US,D,20160426,000000,101.193,102.646,101.193,102.38,2167.0705974988,0
+TTT.US,D,20160427,000000,100.936,101.349,98.9332,99.8951,2811.4920204802,0
+TTT.US,D,20160428,000000,100.162,100.162,98.0732,98.2799,1893.7149397359,0
+TTT.US,D,20160429,000000,99.0875,99.5166,96.9377,96.9377,873.57488927621,0
+TTT.US,D,20160502,000000,98.1072,99.5515,97.9529,99.5515,4928.5443486862,0
+TTT.US,D,20160503,000000,96.233,96.8086,95.6565,96.3708,1184.1534451174,0
+TTT.US,D,20160504,000000,96.233,96.233,95.0643,95.0643,2409.019435008,0
+TTT.US,D,20160505,000000,95.0303,95.7777,93.0087,93.0087,2655.6211347771,0
+TTT.US,D,20160506,000000,93.6793,94.5576,93.6532,94.3247,6065.0059556407,0
+TTT.US,D,20160509,000000,94.084,94.084,93.3793,93.3793,2118.215543771,0
+TTT.US,D,20160510,000000,93.4657,93.5162,93.0959,93.0959,1327.2289596061,0
+TTT.US,D,20160511,000000,93.1046,93.5162,90.4131,91.9699,10599.220227809,0
+TTT.US,D,20160512,000000,93.9209,93.9209,92.9406,93.0087,1612.2167730184,0
+TTT.US,D,20160513,000000,92.1068,92.1068,90.4297,90.4986,3865.3653223234,0
+TTT.US,D,20160516,000000,92.1757,92.8037,91.9699,92.6737,460.63336371955,0
+TTT.US,D,20160517,000000,91.608,92.1757,91.4711,92.1757,803.78195537931,0
+TTT.US,D,20160518,000000,93.9811,97.3424,93.9732,96.001,8875.3347605559,0
+TTT.US,D,20160519,000000,98.0392,98.0392,94.5314,95.0303,4650.5358286635,0
+TTT.US,D,20160520,000000,95.8632,95.8632,94.3587,94.5576,2517.1984825482,0
+TTT.US,D,20160523,000000,94.3587,94.8838,93.886,94.2558,2919.6710680204,0
+TTT.US,D,20160524,000000,94.8576,96.4406,94.5907,95.2623,3766.4919993028,0
+TTT.US,D,20160525,000000,95.2274,96.267,94.6596,96.267,1833.2277303586,0
+TTT.US,D,20160526,000000,94.4625,94.9265,93.9558,94.8062,2960.3836127936,0
+TTT.US,D,20160527,000000,94.3587,95.3643,94.3587,95.2876,1877.4299218266,0
+TTT.US,D,20160531,000000,97.0764,97.1112,93.8259,94.5907,9177.7708074425,0
+TTT.US,D,20160601,000000,92.8115,93.8171,91.6429,93.8171,4628.4347329295,0
+TTT.US,D,20160602,000000,92.2019,92.2019,90.6617,91.1606,10024.591738725,0
+TTT.US,D,20160603,000000,88.3147,88.5825,87.5673,87.6711,21707.928873066,0
+TTT.US,D,20160606,000000,88.4787,89.623,88.2458,89.5881,3985.1765255131,0
+TTT.US,D,20160607,000000,88.6174,88.9601,88.0836,88.4447,5429.8902571789,0
+TTT.US,D,20160608,000000,88.0487,88.0487,87.1631,87.1979,4872.7100015687,0
+TTT.US,D,20160609,000000,85.0168,85.9342,84.894,85.5989,9052.1435264281,0
+TTT.US,D,20160610,000000,85.0857,85.2577,83.5091,84.3868,9003.2884727003,0
+TTT.US,D,20160613,000000,84.1194,84.2836,83.313,83.4746,2884.7746010719,0
+TTT.US,D,20160614,000000,82.8368,83.5736,81.8731,83.4781,9633.7513089023,0
+TTT.US,D,20160615,000000,82.7748,82.9665,81.7707,82.5006,7387.582052987,0
+TTT.US,D,20160616,000000,80.8896,81.4958,79.2262,81.0641,12725.578280535,0
+TTT.US,D,20160617,000000,81.9419,83.197,81.9419,82.792,5962.6429859253,0
+TTT.US,D,20160620,000000,85.0857,85.5989,84.8218,85.2886,5667.1862324284,0
+TTT.US,D,20160621,000000,85.1579,86.7684,85.0857,86.4239,2531.1570693276,0
+TTT.US,D,20160622,000000,86.5274,86.9313,85.7279,86.304,3152.31418101,0
+TTT.US,D,20160623,000000,88.6854,89.2785,87.2673,89.029,10665.523515011,0
+TTT.US,D,20160624,000000,80.8896,82.9399,80.5637,82.1886,17702.977682949,0
+TTT.US,D,20160627,000000,77.3339,77.3339,75.2871,75.6394,23623.744908536,0
+TTT.US,D,20160628,000000,75.6265,76.0444,74.7007,75.2731,11570.505224541,0
+TTT.US,D,20160629,000000,75.0506,77.1998,74.1823,77.0357,19495.492868534,0
+TTT.US,D,20160630,000000,76.4287,77.3684,74.7522,76.0959,18083.349172687,0
+TTT.US,D,20160701,000000,73.075,75.0162,72.842,72.9728,27776.424475402,0
+TTT.US,D,20160705,000000,71.1931,71.1931,69.3138,70.257,14243.574592793,0
+TTT.US,D,20160706,000000,69.5503,70.4933,69.1257,69.7566,14177.271305591,0
+TTT.US,D,20160707,000000,70.6584,70.8983,68.9124,69.7841,7519.0254118262,0
+TTT.US,D,20160708,000000,69.2795,69.9037,68.2617,68.4431,17756.485598937,0
+TTT.US,D,20160711,000000,69.1119,70.4247,68.2754,70.0205,12499.914460935,0
+TTT.US,D,20160712,000000,73.0406,74.0146,72.1972,73.4696,13773.635504553,0
+TTT.US,D,20160713,000000,71.5972,71.8336,70.9559,70.9559,11598.4223981,0
+TTT.US,D,20160714,000000,74.4196,74.7522,73.8435,73.8435,11040.078926925,0
+TTT.US,D,20160715,000000,75.4924,76.3634,75.1185,75.7324,3992.1558189027,0
+TTT.US,D,20160718,000000,75.1185,77.0046,74.803,76.1304,4520.2556853893,0
+TTT.US,D,20160719,000000,74.8235,75.6877,74.5528,74.9164,5963.8062014902,0
+TTT.US,D,20160720,000000,76.2326,76.6616,76.0272,76.2326,27226.223513181,0
+TTT.US,D,20160721,000000,77.9717,78.5444,75.9248,75.9584,6172.021787616,0
+TTT.US,D,20160722,000000,77.1001,77.1001,74.6835,75.3549,12964.037471349,0
+TTT.US,D,20160725,000000,75.3214,75.6566,74.5185,75.4409,4016.5833457667,0
+TTT.US,D,20160726,000000,74.1179,75.739,74.1179,75.0162,8141.3457390735,0
+TTT.US,D,20160727,000000,74.2512,74.282,72.4036,72.4036,11056.363944834,0
+TTT.US,D,20160728,000000,73.5762,73.8092,72.3349,72.7286,4601.6807749357,0
+TTT.US,D,20160729,000000,72.6057,72.6057,70.6618,71.0213,11492.56978169,0
+TTT.US,D,20160801,000000,72.9728,73.3802,72.3692,73.3802,12117.216540067,0
+TTT.US,D,20160802,000000,76.3634,76.7029,74.1823,75.3214,17636.674395747,0
+TTT.US,D,20160803,000000,75.0472,75.8905,74.8822,74.9509,2803.3495115255,0
+TTT.US,D,20160804,000000,73.5075,73.7095,72.5369,73.651,3621.0900536842,0
+TTT.US,D,20160805,000000,74.3508,76.1992,74.3508,75.9248,8154.141110288,0
+TTT.US,D,20160808,000000,76.4287,76.874,75.1357,75.5268,3800.2252506863,0
+TTT.US,D,20160809,000000,74.9509,74.9509,73.0406,73.209,8639.2020008714,0
+TTT.US,D,20160810,000000,72.6709,73.4111,71.9678,72.5369,8634.5491386116,0
+TTT.US,D,20160811,000000,73.1404,74.9164,72.9074,74.3852,4859.9146303542,0
+TTT.US,D,20160812,000000,71.8336,72.5713,71.3608,72.4036,11411.144692143,0
+TTT.US,D,20160815,000000,73.6064,74.4875,73.4387,74.4875,2781.2484157915,0
+TTT.US,D,20160816,000000,74.0077,75.3214,74.0077,74.9818,2217.0888667916,0
+TTT.US,D,20160817,000000,74.9509,74.9509,73.5075,73.878,3550.1339042224,0
+TTT.US,D,20160818,000000,73.8435,73.8435,72.9728,73.3802,2457.8744887359,0
+TTT.US,D,20160819,000000,74.6216,75.5268,74.6216,74.6835,5868.4225251644,0
+TTT.US,D,20160822,000000,73.0406,73.5452,72.4036,72.6057,3162.7831210946,0
+TTT.US,D,20160823,000000,72.1664,72.9039,71.7005,72.6057,8320.4809360756,0
+TTT.US,D,20160824,000000,72.6401,73.3391,72.3039,72.8696,2921.9974991503,0
+TTT.US,D,20160825,000000,73.5417,74.104,72.9728,73.8435,6623.3494268159,0
+TTT.US,D,20160826,000000,73.0406,75.4099,71.5628,74.9164,7486.4553760076,0
+TTT.US,D,20160829,000000,73.4731,73.6407,71.8681,71.9678,7941.2726619024,0
+TTT.US,D,20160830,000000,72.3004,72.9383,72.1353,72.468,8082.0217452612,0
+TTT.US,D,20160831,000000,72.8043,73.3802,72.1664,72.702,4122.435962177,0
+TTT.US,D,20160901,000000,73.9115,74.049,71.9368,72.1353,12687.192166892,0
+TTT.US,D,20160902,000000,73.7437,74.8511,73.7437,74.2166,9489.5125788487,0
+TTT.US,D,20160906,000000,74.1487,74.1487,71.8681,72.4036,6987.4358986448,0
+TTT.US,D,20160907,000000,71.2276,72.468,71.1244,72.3692,3708.3312210553,0
+TTT.US,D,20160908,000000,73.6064,75.9928,73.1266,75.1838,15005.480787834,0
+TTT.US,D,20160909,000000,77.2343,79.1814,77.2343,78.8462,16172.185999477,0
+TTT.US,D,20160912,000000,79.1814,79.5175,78.4411,78.9141,14135.395545252,0
+TTT.US,D,20160913,000000,78.5779,82.7405,78.3483,81.4278,13663.130025883,0
+TTT.US,D,20160914,000000,81.5988,81.5988,79.8879,80.9231,16224.5306999,0
+TTT.US,D,20160915,000000,82.5763,83.3301,81.8351,82.3329,9498.8183033683,0
+TTT.US,D,20160916,000000,80.7245,81.4278,80.3919,80.5637,15466.114151553,0
+TTT.US,D,20160919,000000,80.8552,81.2317,80.0728,80.5637,3210.4749592575,0
+TTT.US,D,20160920,000000,79.7539,80.4985,78.8796,80.3608,6184.8171588304,0
+TTT.US,D,20160921,000000,81.2317,81.2317,78.314,78.314,6201.1021767397,0
+TTT.US,D,20160922,000000,76.9016,76.9359,75.7597,76.1647,12340.553928537,0
+TTT.US,D,20160923,000000,76.2671,76.6754,75.863,76.4287,2650.9682725173,0
+TTT.US,D,20160926,000000,76.3634,76.3634,75.1185,75.4477,4388.8123265501,0
+TTT.US,D,20160927,000000,73.9803,74.7522,73.5728,73.5728,10188.605133383,0
+TTT.US,D,20160928,000000,74.1487,74.1659,73.0062,74.1487,6547.7404150943,0
+TTT.US,D,20160929,000000,75.3214,75.5268,73.1747,73.4731,4977.399402414,0
+TTT.US,D,20160930,000000,74.5185,76.3942,74.5185,75.2871,3959.5857830842,0
+TTT.US,D,20161003,000000,74.5528,75.9549,74.5528,75.6265,5057.6612763954,0
+TTT.US,D,20161004,000000,76.3942,78.8796,76.3942,78.8116,5461.2970774325,0
+TTT.US,D,20161005,000000,79.3156,80.7245,79.1642,79.9877,11694.969289991,0
+TTT.US,D,20161006,000000,80.7555,81.3969,80.2586,81.2488,11369.268931805,0
+TTT.US,D,20161007,000000,80.6901,82.5075,80.5328,80.8896,3131.376300841,0
+TTT.US,D,20161010,000000,82.9056,83.5391,82.5419,82.7061,6517.4968104056,0
+TTT.US,D,20161011,000000,83.2476,83.2476,81.9419,83.1454,21363.617065841,0
+TTT.US,D,20161012,000000,83.7798,84.2183,82.8711,82.9399,8492.6368396879,0
+TTT.US,D,20161013,000000,81.8731,81.959,81.0022,81.9419,5431.0534727439,0
+TTT.US,D,20161014,000000,84.3868,85.5989,82.8746,85.3221,8966.0655746219,0
+TTT.US,D,20161017,000000,84.5235,84.5235,83.0078,83.6767,25618.659602423,0
+TTT.US,D,20161018,000000,84.7565,84.9009,82.8368,82.9399,4975.0729712841,0
+TTT.US,D,20161019,000000,83.9509,83.968,82.3699,82.7405,5032.0705339666,0
+TTT.US,D,20161020,000000,81.5644,82.7542,81.3969,82.5763,1244.6406544947,0
+TTT.US,D,20161021,000000,81.7707,82.6003,81.3969,81.8043,2647.4786258225,0
+TTT.US,D,20161024,000000,82.3364,83.8821,82.3364,83.0078,4350.4262129068,0
+TTT.US,D,20161025,000000,83.7111,83.7111,81.9074,82.6416,1056.1997329731,0
+TTT.US,D,20161026,000000,83.7798,84.3834,83.313,83.9852,9230.1155078652,0
+TTT.US,D,20161027,000000,86.175,88.0836,86.175,86.9053,14572.764597673,0
+TTT.US,D,20161028,000000,87.808,87.808,86.7684,87.508,26114.189433091,0
+TTT.US,D,20161031,000000,86.8369,86.9053,85.9686,85.9686,5599.7197296614,0
+TTT.US,D,20161101,000000,87.842,88.1447,84.9181,85.831,10021.10209203,0
+TTT.US,D,20161102,000000,85.4253,85.7967,83.8477,84.8527,8385.6210077127,0
+TTT.US,D,20161103,000000,86.4239,86.8966,85.9085,86.562,8667.1191744302,0
+TTT.US,D,20161104,000000,85.4253,85.5989,84.4581,84.7057,5462.4602929975,0
+TTT.US,D,20161107,000000,86.4585,86.9053,85.831,86.5965,8931.1691076735,0
+TTT.US,D,20161108,000000,85.6333,88.1185,85.5645,87.9118,6275.5479728964,0
+TTT.US,D,20161109,000000,93.2764,99.5166,93.0871,98.7012,67302.489372347,0
+TTT.US,D,20161110,000000,99.9981,103.05,97.7034,103.05,29233.933578282,0
+TTT.US,D,20161111,000000,102.577,105.57,102.31,104.504,14020.237204322,0
+TTT.US,D,20161114,000000,106.541,108.072,103.214,106.902,34055.462094993,0
+TTT.US,D,20161115,000000,104.263,105.698,102.792,105.225,25152.210160878,0
+TTT.US,D,20161116,000000,104.228,104.375,102.001,102.345,17461.02884544,0
+TTT.US,D,20161117,000000,104.856,107.34,104.675,106.748,15597.557510392,0
+TTT.US,D,20161118,000000,105.87,109.095,105.466,107.71,15447.502702514,0
+TTT.US,D,20161121,000000,106.971,107.547,106.206,106.971,9294.0923639373,0
+TTT.US,D,20161122,000000,105.87,107.41,105.672,107.039,4382.9962487254,0
+TTT.US,D,20161123,000000,109.928,111.88,108.019,108.553,19453.617108196,0
+TTT.US,D,20161125,000000,106.971,109.095,106.575,107.95,3738.574825744,0
+TTT.US,D,20161128,000000,106.136,106.996,105.5,105.5,11234.335926271,0
+TTT.US,D,20161129,000000,106.136,106.342,103.85,104.357,9924.5552001393,0
+TTT.US,D,20161130,000000,110.469,111.106,107.41,109.292,19435.005659157,0
+TTT.US,D,20161201,000000,112.586,115.464,112.179,112.455,27028.47686714,0
+TTT.US,D,20161202,000000,111.442,111.51,108.483,110.469,20050.346693015,0
+TTT.US,D,20161205,000000,112.008,113.282,108.182,110.332,10180.462624428,0
+TTT.US,D,20161206,000000,109.825,111.235,109.429,110.521,8312.3384271209,0
+TTT.US,D,20161207,000000,109.627,109.627,107.41,107.916,13510.748786875,0
+TTT.US,D,20161208,000000,111.14,112.232,111.037,111.776,7815.645380888,0
+TTT.US,D,20161209,000000,112.98,116.41,112.472,115.971,26187.472013682,0
+TTT.US,D,20161212,000000,116.642,117.752,115.37,115.533,18122.898501895,0
+TTT.US,D,20161213,000000,113.315,115.903,113.16,114.123,17270.261492788,0
+TTT.US,D,20161214,000000,111.408,117.752,111.235,117.752,29059.45124354,0
+TTT.US,D,20161215,000000,115.799,117.313,114.123,116.539,26375.912935204,0
+TTT.US,D,20161216,000000,115.697,117.932,114.932,117.184,14938.014285067,0
+TTT.US,D,20161219,000000,114.691,115.138,113.015,113.212,23451.589004924,0
+TTT.US,D,20161220,000000,115.464,116.135,114.691,114.932,18638.202997167,0
+TTT.US,D,20161221,000000,114.26,114.932,113.177,113.315,9746.5832187022,0
+TTT.US,D,20161222,000000,114.665,114.7,113.522,113.822,3227.9231927317,0
+TTT.US,D,20161223,000000,112.748,113.401,112.618,113.282,4075.907339579,0
+TTT.US,D,20161227,000000,115.276,115.628,114.458,114.458,9966.4309604775,0
+TTT.US,D,20161228,000000,114.054,114.329,111.106,111.578,33231.90547501,0
+TTT.US,D,20161229,000000,111.037,111.578,110.159,110.865,12178.866965009,0
+TTT.US,D,20161230,000000,111.106,111.209,108.922,110.031,8185.5479305416,0
+TTT.US,D,20170103,000000,112.284,112.455,107.874,108.69,10581.771994335,0
+TTT.US,D,20170104,000000,108.587,109.292,107.143,107.477,26752.794778247,0
+TTT.US,D,20170105,000000,106.481,107.074,102.441,102.475,16909.664667654,0
+TTT.US,D,20170106,000000,104.521,105.57,103.72,105.466,10011.79636751,0
+TTT.US,D,20170109,000000,102.767,103.919,102.542,102.982,5650.9012145191,0
+TTT.US,D,20170110,000000,103.421,103.945,103.016,103.248,5792.8135134428,0
+TTT.US,D,20170111,000000,102.784,103.755,100.738,102.31,11158.72691455,0
+TTT.US,D,20170112,000000,100.738,102.835,99.7582,102.835,15104.354110854,0
+TTT.US,D,20170113,000000,103.953,105.732,103.214,103.79,5002.9901448429,0
+TTT.US,D,20170117,000000,100.506,102.208,100.102,100.961,10468.940084535,0
+TTT.US,D,20170118,000000,102.982,104.976,102.896,104.976,9388.3128246982,0
+TTT.US,D,20170119,000000,106.034,108.423,106.034,106.832,23030.504970412,0
+TTT.US,D,20170120,000000,108.019,109.12,106.867,107.512,16233.836424419,0
+TTT.US,D,20170123,000000,106.937,107.074,102.603,104.289,8097.1435476055,0
+TTT.US,D,20170124,000000,105.672,107.744,105.063,106.575,13656.150732494,0
+TTT.US,D,20170125,000000,109.128,111.002,108.76,110.332,8460.0668038694,0
+TTT.US,D,20170126,000000,110.495,111.793,109.154,109.258,5945.194752451,0
+TTT.US,D,20170127,000000,108.991,109.128,107.925,108.217,1407.4908335875,0
+TTT.US,D,20170130,000000,108.991,109.327,107.95,109.327,6633.8183669005,0
+TTT.US,D,20170131,000000,109.128,109.3,106.308,107.178,12063.708624079,0
+TTT.US,D,20170201,000000,108.878,110.159,108.182,108.76,9925.7184157043,0
+TTT.US,D,20170202,000000,106.61,109.18,106.351,109.18,21382.228514881,0
+TTT.US,D,20170203,000000,108.045,110.264,107.246,109.258,12951.242100135,0
+TTT.US,D,20170206,000000,107.074,108.165,106.103,106.971,9604.6709197786,0
+TTT.US,D,20170207,000000,106.902,106.946,103.911,104.787,9783.8061167806,0
+TTT.US,D,20170208,000000,102.784,102.784,100.669,100.807,18989.494097782,0
+TTT.US,D,20170209,000000,102.853,104.392,102.492,104.289,5515.9682089851,0
+TTT.US,D,20170210,000000,105.87,105.904,104.057,104.322,5704.4091305067,0
+TTT.US,D,20170213,000000,105.698,106.507,105.225,105.363,16468.805968539,0
+TTT.US,D,20170214,000000,105.698,109.189,105.57,107.477,53339.249730707,0
+TTT.US,D,20170215,000000,109.799,109.928,108.483,109.095,16091.924125496,0
+TTT.US,D,20170216,000000,108.423,108.449,105.732,107.212,24771.83867114,0
+TTT.US,D,20170217,000000,104.727,105.57,104.495,105.363,6457.0096010283,0
+TTT.US,D,20170221,000000,107.005,107.349,104.821,106.034,13176.905919735,0
+TTT.US,D,20170222,000000,104.057,107.195,104.057,105.26,5103.0266834284,0
+TTT.US,D,20170223,000000,104.495,105.208,104.392,104.495,4691.2483734367,0
+TTT.US,D,20170224,000000,102.818,102.818,100.738,100.868,11853.166606824,0
+TTT.US,D,20170227,000000,101.856,102.949,101.476,102.716,8100.6331943003,0
+TTT.US,D,20170228,000000,102.38,102.38,100.824,101.366,4550.499290078,0
+TTT.US,D,20170301,000000,106.705,108.045,106.61,106.67,11651.930314088,0
+TTT.US,D,20170302,000000,107.95,108.794,107.779,107.779,16115.188436794,0
+TTT.US,D,20170303,000000,107.41,109.095,107.178,107.178,6582.6368820427,0
+TTT.US,D,20170306,000000,107.581,109.258,107.581,108.922,9014.9206283497,0
+TTT.US,D,20170307,000000,109.627,109.894,109.06,109.661,7521.3518429561,0
+TTT.US,D,20170308,000000,112.885,112.98,111.106,111.373,11821.75978657,0
+TTT.US,D,20170309,000000,114.191,114.347,114.191,114.191,17034.128733104,0
+TTT.US,D,20170310,000000,113.177,114.631,112.92,112.946,23590.011657153,0
+TTT.US,D,20170313,000000,114.364,115.138,113.556,115,18576.552572225,0
+TTT.US,D,20170314,000000,114.492,114.665,112.885,113.591,24620.620647697,0
+TTT.US,D,20170315,000000,112.179,112.249,108.768,109.722,30536.735011024,0
+TTT.US,D,20170316,000000,110.555,111.708,110.332,110.969,9038.1849396487,0
+TTT.US,D,20170317,000000,110.59,110.59,108.587,108.828,10680.645317356,0
+TTT.US,D,20170320,000000,109.292,109.292,107.272,107.375,10421.248246372,0
+TTT.US,D,20170321,000000,107.642,107.642,104.426,104.59,21759.110357924,0
+TTT.US,D,20170322,000000,103.145,103.72,102.07,103.317,90251.569253213,0
+TTT.US,D,20170323,000000,102.681,104.616,102.681,103.859,8006.4127335395,0
+TTT.US,D,20170324,000000,103.824,103.884,102.173,102.784,7405.0302864612,0
+TTT.US,D,20170327,000000,100.334,101.822,100.033,101.366,4969.2568934594,0
+TTT.US,D,20170328,000000,100.531,103.704,100.531,103.421,2782.4116313565,0
+TTT.US,D,20170329,000000,102.818,102.818,101.468,101.468,4969.2568934594,0
+TTT.US,D,20170330,000000,102.138,104.092,102.138,103.919,5502.0096222057,0
+TTT.US,D,20170331,000000,104.092,104.228,103.05,103.05,1894.8781553009,0
+TTT.US,D,20170403,000000,103.111,103.111,99.6893,100.196,19910.760825221,0
+TTT.US,D,20170404,000000,100.773,101.838,100.3,101.639,12084.646504248,0
+TTT.US,D,20170405,000000,102.751,103.214,100.601,100.635,5043.7026896161,0
+TTT.US,D,20170406,000000,100.961,102.853,100.961,101.021,3386.1205095647,0
+TTT.US,D,20170407,000000,99.7931,102.441,98.6837,102.441,4551.6625056429,0
+TTT.US,D,20170410,000000,101.228,101.666,100.369,100.986,7057.2288325417,0
+TTT.US,D,20170411,000000,99.7844,99.7844,97.747,98.1587,12224.232372042,0
+TTT.US,D,20170412,000000,97.9529,98.4343,96.199,96.7135,28041.63762421,0
+TTT.US,D,20170413,000000,95.4943,96.8609,95.1576,95.4943,14380.834029456,0
+TTT.US,D,20170417,000000,95.4943,97.0764,95.4603,96.5426,7172.3871734715,0
+TTT.US,D,20170418,000000,94.7896,95.2623,92.3048,92.8813,23562.094483594,0
+TTT.US,D,20170419,000000,93.9811,95.0129,93.9811,94.2733,5431.0534727439,0
+TTT.US,D,20170420,000000,95.3905,96.4406,94.7547,95.2876,24458.933684169,0
+TTT.US,D,20170421,000000,94.5314,95.3565,93.9811,95.2274,13309.512494139,0
+TTT.US,D,20170424,000000,97.6773,97.9093,96.4737,96.8348,16546.74141139,0
+TTT.US,D,20170425,000000,98.5459,100.601,98.0645,100.566,8337.9291695498,0
+TTT.US,D,20170426,000000,100.334,100.334,98.8459,98.8459,4662.167984313,0
+TTT.US,D,20170427,000000,99.3282,99.8271,98.3471,98.6148,6431.4188585994,0
+TTT.US,D,20170428,000000,100.196,100.196,97.8482,98.211,3502.4420660595,0
+TTT.US,D,20170501,000000,99.0526,101.245,98.3907,100.437,5405.462730315,0
+TTT.US,D,20170502,000000,101.193,101.193,98.8285,99.0701,9104.4882268508,0
+TTT.US,D,20170503,000000,98.2878,99.1904,97.5839,98.8808,2744.0255177132,0
+TTT.US,D,20170504,000000,100.231,101.537,100.196,100.196,2502.0766802039,0
+TTT.US,D,20170505,000000,100.3,100.3,99.8611,99.8951,1916.9792510349,0
+TTT.US,D,20170508,000000,100.3,101.788,100.3,101.606,2352.0218723256,0
+TTT.US,D,20170509,000000,102.397,102.716,102.208,102.475,5557.8439693232,0
+TTT.US,D,20170510,000000,101.091,102.887,100.601,102.104,2332.2472077214,0
+TTT.US,D,20170511,000000,103.248,103.248,102.036,102.036,1741.3337007277,0
+TTT.US,D,20170512,000000,100.868,100.868,99.6038,99.7233,3817.6734841605,0
+TTT.US,D,20170515,000000,100.566,101.159,100.437,101.159,1134.1351758246,0
+TTT.US,D,20170516,000000,100.3,100.369,98.8459,99.6544,1156.2362715587,0
+TTT.US,D,20170517,000000,96.5077,97.4104,94.5314,94.9265,18170.590340058,0
+TTT.US,D,20170518,000000,93.9209,95.1576,93.8171,94.6596,16939.908272343,0
+TTT.US,D,20170519,000000,95.1245,95.6565,94.118,94.3247,3291.9000488038,0
+TTT.US,D,20170522,000000,94.8925,95.0992,94.6849,94.9954,3038.3190556451,0
+TTT.US,D,20170523,000000,94.3247,96.8697,94.3247,96.8008,6933.9279826571,0
+TTT.US,D,20170524,000000,96.4057,96.6891,95.1751,95.6565,6163.8792786613,0
+TTT.US,D,20170525,000000,95.8632,96.233,95.1925,95.1925,3034.8294089503,0
+TTT.US,D,20170526,000000,94.6256,95.1402,94.084,94.8227,3202.3324503028,0
+TTT.US,D,20170530,000000,93.6532,94.0151,93.2066,93.388,4099.171650878,0
+TTT.US,D,20170531,000000,93.3104,93.3104,92.0371,92.6406,4449.2995359275,0
+TTT.US,D,20170601,000000,93.7491,93.7491,92.7601,92.8115,2602.1132187895,0
+TTT.US,D,20170602,000000,90.2937,90.4384,88.9601,89.4154,18383.458788444,0
+TTT.US,D,20170605,000000,90.6879,90.9635,90.4131,90.7925,4392.301973245,0
+TTT.US,D,20170606,000000,89.2445,89.6055,88.6505,89.4503,5686.9608970325,0
+TTT.US,D,20170607,000000,89.8881,90.8605,89.4843,90.7925,10834.189771929,0
+TTT.US,D,20170608,000000,90.9286,91.8749,90.9286,91.5216,2747.515164408,0
+TTT.US,D,20170609,000000,92.5011,92.8037,91.1353,91.7467,6451.1935232036,0
+TTT.US,D,20170612,000000,91.6429,92.2699,90.5937,92.0371,4049.1533815852,0
+TTT.US,D,20170613,000000,92.9153,92.9153,91.7467,91.7467,4006.1144056821,0
+TTT.US,D,20170614,000000,90.121,90.121,87.0682,87.8769,14675.127567388,0
+TTT.US,D,20170615,000000,88.0836,88.5999,87.7731,88.3147,5240.2861200923,0
+TTT.US,D,20170616,000000,87.7051,88.0487,87.4042,87.5411,2251.98533374,0
+TTT.US,D,20170619,000000,87.508,87.9467,87.508,87.7731,2078.6662145627,0
+TTT.US,D,20170620,000000,86.4585,86.6298,85.5989,85.9342,9872.2104997167,0
+TTT.US,D,20170621,000000,85.8998,86.1406,84.9662,85.1201,5625.3104720902,0
+TTT.US,D,20170622,000000,85.5989,85.5989,84.7565,84.7565,913.12421848446,0
+TTT.US,D,20170623,000000,85.2886,85.4769,84.6438,84.8218,3438.4652099873,0
+TTT.US,D,20170626,000000,83.5736,83.9372,83.2476,83.9165,12524.341987799,0
+TTT.US,D,20170627,000000,85.2577,86.914,85.2577,86.3298,7470.1703580983,0
+TTT.US,D,20170628,000000,87.0352,88.3496,86.9313,87.4391,10042.039972199,0
+TTT.US,D,20170629,000000,90.3277,90.5597,88.8572,89.3291,11536.771973158,0
+TTT.US,D,20170630,000000,90.1899,90.9975,89.7259,90.6286,27625.206451958,0
+TTT.US,D,20170703,000000,89.7259,92.1068,89.7259,91.4013,13066.400441065,0
+TTT.US,D,20170705,000000,91.9097,91.9097,90.9547,91.0324,2354.3483034555,0
+TTT.US,D,20170706,000000,93.3793,94.4965,93.0784,93.3793,5449.664921783,0
+TTT.US,D,20170707,000000,94.8227,95.1925,94.2558,94.6849,14341.284700248,0
+TTT.US,D,20170710,000000,94.4625,94.978,94.0151,94.4285,5268.2032936511,0
+TTT.US,D,20170711,000000,94.3762,94.7896,93.6532,93.9209,1915.8160354699,0
+TTT.US,D,20170712,000000,92.3388,92.9755,91.9778,92.1417,5852.1375072552,0
+TTT.US,D,20170713,000000,93.1465,94.2907,93.1465,93.8171,6609.3908400365,0
+TTT.US,D,20170714,000000,91.8749,94.0666,91.7205,93.6026,6075.4748957252,0
+TTT.US,D,20170717,000000,93.3793,93.4395,92.3048,93.0435,2959.2203972286,0
+TTT.US,D,20170718,000000,90.9635,91.3498,90.1899,90.1899,7765.6271115952,0
+TTT.US,D,20170719,000000,90.2937,90.7227,89.923,90.4646,21304.293072029,0
+TTT.US,D,20170720,000000,88.8912,89.1494,88.3235,88.9261,4345.773350647,0
+TTT.US,D,20170721,000000,88.3758,88.5127,87.6537,88.3758,5707.8987772016,0
+TTT.US,D,20170724,000000,88.8223,89.6561,88.6174,89.6561,5654.3908612139,0
+TTT.US,D,20170725,000000,91.5731,93.1465,91.5731,93.0784,9474.3907765043,0
+TTT.US,D,20170726,000000,93.4822,93.8686,91.9699,92.4758,5599.7197296614,0
+TTT.US,D,20170727,000000,93.7142,94.4878,93.4482,93.7142,11620.523493834,0
+TTT.US,D,20170728,000000,93.2066,93.2415,92.1068,92.1068,2264.7807049544,0
+TTT.US,D,20170731,000000,92.9153,92.9153,91.6769,91.7467,6674.5309116736,0
+TTT.US,D,20170801,000000,92.3388,92.3388,89.8192,89.923,3735.0851790492,0
+TTT.US,D,20170802,000000,89.5532,89.7259,88.7534,89.5881,11684.500349906,0
+TTT.US,D,20170803,000000,88.6505,88.6505,86.9053,87.0682,5911.4615010675,0
+TTT.US,D,20170804,000000,89.0552,90.155,89.0552,89.3814,2240.3531780905,0
+TTT.US,D,20170807,000000,89.3125,89.6474,89.0378,89.1415,645.58463854634,0
+TTT.US,D,20170808,000000,89.1834,90.7925,89.1834,89.691,5636.9426277397,0
+TTT.US,D,20170809,000000,87.1631,88.436,86.9053,88.436,18429.987411042,0
+TTT.US,D,20170810,000000,87.6109,87.808,86.089,86.089,14700.718309817,0
+TTT.US,D,20170811,000000,87.7819,87.7819,85.9686,85.9686,1821.5955747091,0
+TTT.US,D,20170814,000000,87.2324,87.4478,86.7251,86.888,4164.3117225151,0
+TTT.US,D,20170815,000000,89.5192,89.5881,88.2458,88.4447,6851.3396775458,0
+TTT.US,D,20170816,000000,89.2785,89.2785,86.8369,87.4391,6089.4334825046,0
+TTT.US,D,20170817,000000,87.474,87.808,85.6591,85.7967,1925.1217599895,0
+TTT.US,D,20170818,000000,85.0513,86.2093,84.5544,85.5285,9183.5868852672,0
+TTT.US,D,20170821,000000,85.4939,85.7279,85.0857,85.0857,1277.2106903133,0
+TTT.US,D,20170822,000000,85.4939,86.2696,85.4939,86.235,1699.4579403895,0
+TTT.US,D,20170823,000000,84.4203,85.1545,83.9509,84.1873,5874.2386029892,0
+TTT.US,D,20170824,000000,84.9181,85.4598,84.3834,85.2886,6315.0973021046,0
+TTT.US,D,20170825,000000,84.7565,84.9524,84.0197,84.2836,10277.009516319,0
+TTT.US,D,20170828,000000,85.0857,85.3221,84.1194,84.6197,20901.820486557,0
+TTT.US,D,20170829,000000,81.9419,84.1873,81.8386,83.6423,24383.324672447,0
+TTT.US,D,20170830,000000,83.9165,84.1194,83.4093,83.7798,6241.8147215129,0
+TTT.US,D,20170831,000000,83.5736,83.6079,82.8711,82.9735,24400.772905922,0
+TTT.US,D,20170901,000000,83.8821,85.4598,83.8477,85.0513,31020.632686043,0
+TTT.US,D,20170905,000000,82.9399,82.9399,80.8552,80.8896,21342.679185672,0
+TTT.US,D,20170906,000000,80.9231,82.7577,80.5362,82.4731,40710.218342062,0
+TTT.US,D,20170907,000000,81.6676,81.6676,79.2811,80.0256,41643.117225151,0
+TTT.US,D,20170908,000000,80.1553,81.1295,80.1416,80.4641,16709.591590483,0
+TTT.US,D,20170911,000000,82.5419,83.6767,82.2676,83.4093,17770.444185716,0
+TTT.US,D,20170912,000000,84.2836,84.8836,84.2836,84.6542,22964.20168321,0
+TTT.US,D,20170913,000000,84.3731,85.5989,84.3731,85.4939,22990.955641204,0
+TTT.US,D,20170914,000000,85.4253,85.4253,84.4891,84.4891,28264.97501268,0
+TTT.US,D,20170915,000000,84.4891,85.0857,84.4891,84.5544,6170.858572051,0
+TTT.US,D,20170918,000000,85.2886,86.562,85.1545,85.8998,16921.296823304,0
+TTT.US,D,20170919,000000,85.6677,86.6645,85.6677,86.5274,10352.61852804,0
+TTT.US,D,20170920,000000,86.304,87.4042,86.0717,86.304,19894.475807312,0
+TTT.US,D,20170921,000000,85.7967,86.4239,85.0168,86.4239,33337.75809142,0
+TTT.US,D,20170922,000000,85.0168,86.1062,84.8527,85.7622,17835.584257353,0
+TTT.US,D,20170925,000000,85.5285,85.7967,83.7489,84.1194,21171.686497625,0
+TTT.US,D,20170926,000000,84.6885,85.2886,84.4547,84.6197,19814.21393333,0
+TTT.US,D,20170927,000000,88.5825,89.029,87.7731,88.3758,22398.878918645,0
+TTT.US,D,20170928,000000,89.8968,90.2588,88.9601,89.1834,13888.793845483,0
+TTT.US,D,20170929,000000,88.6854,89.4503,88.2807,88.5825,13604.969247636,0
+TTT.US,D,20171002,000000,87.9467,89.2357,87.6109,89.2183,28456.905580897,0
+TTT.US,D,20171003,000000,89.8881,89.8881,88.7194,88.8223,7470.1703580983,0
+TTT.US,D,20171004,000000,88.6174,90.0521,88.6174,89.1668,3685.0669097564,0
+TTT.US,D,20171005,000000,89.5532,90.4297,89.5532,89.8881,4831.9974567955,0
+TTT.US,D,20171006,000000,91.5051,92.0022,89.8114,90.6617,19702.545239095,0
+TTT.US,D,20171009,000000,90.4986,90.4986,89.7259,89.9579,3512.911006144,0
+TTT.US,D,20171010,000000,89.5532,89.5881,87.9807,89.5192,15591.741432568,0
+TTT.US,D,20171011,000000,88.5476,89.1154,88.3235,88.8572,17021.333361889,0
+TTT.US,D,20171012,000000,88.5825,89.2785,87.6711,87.6711,21082.118899124,0
+TTT.US,D,20171013,000000,86.4239,87.3013,85.7622,85.831,10424.737893067,0
+TTT.US,D,20171016,000000,86.304,86.8031,85.8998,86.1406,7879.6222369601,0
+TTT.US,D,20171017,000000,86.9053,86.9053,85.3565,85.702,17964.701185062,0
+TTT.US,D,20171018,000000,87.6458,88.1185,87.4042,87.6109,7054.9024014118,0
+TTT.US,D,20171019,000000,86.1062,86.9313,85.6677,86.7684,7937.7830152076,0
+TTT.US,D,20171020,000000,89.7861,90.4297,89.3125,89.7861,39008.433970543,0
+TTT.US,D,20171023,000000,89.4503,89.4843,88.6505,89.1834,33319.146642381,0
+TTT.US,D,20171024,000000,90.8605,91.5391,90.5597,90.8937,12387.082551135,0
+TTT.US,D,20171025,000000,93.0087,93.1465,91.9263,92.167,20384.189560155,0
+TTT.US,D,20171026,000000,91.8138,93.4482,87.4391,93.0435,17078.330924572,0
+TTT.US,D,20171027,000000,91.9699,92.3737,91.1955,91.2992,23834.286925792,0
+TTT.US,D,20171030,000000,89.991,90.5849,88.4787,88.4787,10357.2713903,0
+TTT.US,D,20171031,000000,88.4787,88.7194,88.2807,88.6505,13768.982642294,0
+TTT.US,D,20171101,000000,88.3758,88.4447,86.6645,87.5411,11043.56857362,0
+TTT.US,D,20171102,000000,87.0006,87.0682,85.9342,86.2866,10180.462624428,0
+TTT.US,D,20171103,000000,85.9342,86.562,85.5645,85.5989,24191.394104231,0
+TTT.US,D,20171106,000000,85.0513,85.3822,84.5544,84.6885,9348.7634954899,0
+TTT.US,D,20171107,000000,84.4203,84.5509,83.4781,83.7111,16535.109255741,0
+TTT.US,D,20171108,000000,83.6079,84.4821,83.313,84.2836,3460.5663057214,0
+TTT.US,D,20171109,000000,85.2232,85.831,84.6542,84.9834,24155.334421717,0
+TTT.US,D,20171110,000000,87.6458,88.9941,87.3344,88.7883,28722.118729705,0
+TTT.US,D,20171113,000000,87.2324,88.2206,87.2324,88.1525,26472.459827095,0
+TTT.US,D,20171114,000000,87.2673,87.2673,86.304,86.4239,14855.425979955,0
+TTT.US,D,20171115,000000,84.6197,85.4253,83.4781,83.4781,26235.163851845,0
+TTT.US,D,20171116,000000,84.8218,86.0374,84.1529,86.0374,10556.181251906,0
+TTT.US,D,20171117,000000,84.7565,84.8218,83.8821,84.0197,14213.330988104,0
+TTT.US,D,20171120,000000,84.9524,84.9524,84.1194,84.1529,13845.75486958,0
+TTT.US,D,20171121,000000,82.6072,84.1873,82.3699,83.3474,23273.617023487,0
+TTT.US,D,20171122,000000,83.6079,83.7111,82.5763,82.5763,4067.7648306244,0
+TTT.US,D,20171124,000000,82.9735,83.3817,82.9056,83.3474,4018.9097768966,0
+TTT.US,D,20171127,000000,83.5391,83.9852,83.0766,83.7798,4296.9182969192,0
+TTT.US,D,20171128,000000,83.3817,83.7454,82.6072,83.282,11628.666002789,0
+TTT.US,D,20171129,000000,85.6333,86.5362,85.4598,85.7967,19409.414916728,0
+TTT.US,D,20171130,000000,86.2696,87.8769,85.8998,86.6298,13283.92175171,0
+TTT.US,D,20171201,000000,84.4891,85.9342,81.0606,83.0423,30670.504800993,0
+TTT.US,D,20171204,000000,84.3868,84.7565,82.9399,83.0078,30853.12964469,0
+TTT.US,D,20171205,000000,83.3474,83.3474,81.3969,81.7019,9981.5527628218,0
+TTT.US,D,20171206,000000,80.5328,80.9918,79.9156,80.8896,10670.176377271,0
+TTT.US,D,20171207,000000,80.3954,83.5091,80.1897,82.7405,33316.820211251,0
+TTT.US,D,20171208,000000,83.0766,83.6423,82.8368,82.9399,10507.326198178,0
+TTT.US,D,20171211,000000,82.5591,83.4093,82.1095,83.4093,42337.556917425,0
+TTT.US,D,20171212,000000,83.9165,84.8218,83.3817,83.4781,38103.452261013,0
+TTT.US,D,20171213,000000,82.5763,82.9467,81.53,81.5644,75420.570800121,0
+TTT.US,D,20171214,000000,82.069,82.5419,80.3608,80.4985,19336.132336136,0
+TTT.US,D,20171215,000000,80.6558,81.0606,79.2467,79.686,28138.184516101,0
+TTT.US,D,20171218,000000,80.3608,82.3536,80.3608,81.9419,21881.247992243,0
+TTT.US,D,20171219,000000,83.4781,85.8654,83.4368,84.9524,89240.734927273,0
+TTT.US,D,20171220,000000,87.5411,88.2458,86.7684,87.842,38236.058835417,0
+TTT.US,D,20171221,000000,87.5411,87.576,85.7279,86.304,63264.968146411,0
+TTT.US,D,20171222,000000,86.175,86.4239,85.8482,85.9342,11101.729351867,0
+TTT.US,D,20171226,000000,85.6333,85.6333,84.4891,85.1889,10763.233622467,0
+TTT.US,D,20171227,000000,84.0197,84.0541,81.5644,81.8731,32400.206346071,0
+TTT.US,D,20171228,000000,82.2676,82.7748,82.0037,82.1644,25654.719284936,0
+TTT.US,D,20171229,000000,82.4731,82.5075,81.2971,81.5644,39394.621538106,0
+TTT.US,D,20180102,000000,82.5075,85.1889,82.5075,84.3868,26463.154102575,0
+TTT.US,D,20180103,000000,83.313,84.2836,82.9735,83.2476,35673.494945836,0
+TTT.US,D,20180104,000000,84.1194,84.6542,83.1454,83.282,8734.5856771972,0
+TTT.US,D,20180105,000000,83.6767,84.7495,83.2476,84.0541,17321.442977646,0
+TTT.US,D,20180108,000000,83.4438,85.0513,83.3817,84.2183,8078.5320985663,0
+TTT.US,D,20180109,000000,85.8998,87.842,85.8998,87.7391,10730.663586649,0
+TTT.US,D,20180110,000000,90.087,90.2937,86.3298,87.842,40610.181803477,0
+TTT.US,D,20180111,000000,88.5127,88.9261,86.2696,86.8369,81456.496366638,0
+TTT.US,D,20180112,000000,87.5411,87.7051,86.0029,86.3644,23806.369752233,0
+TTT.US,D,20180116,000000,85.1889,86.398,84.9181,85.3565,17149.287074034,0
+TTT.US,D,20180117,000000,85.2577,86.175,84.1194,85.6677,21678.848483942,0
+TTT.US,D,20180118,000000,87.7731,88.5476,87.2324,88.1865,26444.542653536,0
+TTT.US,D,20180119,000000,88.8572,89.7861,88.5825,89.5532,24939.341712493,0
+TTT.US,D,20180122,000000,89.0552,89.6561,88.1865,89.2785,35685.127101486,0
+TTT.US,D,20180123,000000,88.0836,89.0552,87.103,88.0836,17650.632982526,0
+TTT.US,D,20180124,000000,90.0521,90.7227,89.4154,89.691,29713.178391041,0
+TTT.US,D,20180125,000000,89.3814,90.121,87.2324,87.3344,70590.899774456,0
+TTT.US,D,20180126,000000,88.17,89.3814,88.0836,88.6854,18396.254159658,0
+TTT.US,D,20180129,000000,89.923,91.1955,89.923,90.087,25840.833775328,0
+TTT.US,D,20180130,000000,91.2303,92.5708,91.1606,91.7467,44071.911324763,0
+TTT.US,D,20180131,000000,89.8192,91.9699,89.6823,90.121,79765.180935203,0
+TTT.US,D,20180201,000000,90.2937,94.3247,90.2413,94.152,31961.674078086,0
+TTT.US,D,20180202,000000,95.6321,97.7811,95.0992,96.8697,170753.06564103,0
+TTT.US,D,20180205,000000,97.9529,99.1224,91.5051,93.886,147282.86518707,0
+TTT.US,D,20180206,000000,94.7896,96.4406,93.6532,95.7263,108159.27287559,0
+TTT.US,D,20180207,000000,95.5972,99.2253,94.8576,98.5799,108582.68334123,0
+TTT.US,D,20180208,000000,100.601,101.021,97.3424,98.8808,96071.136724649,0
+TTT.US,D,20180209,000000,100.531,101.159,98.0218,100.986,43647.337643557,0
+TTT.US,D,20180212,000000,99.1904,100.162,97.4453,99.4826,53106.606617717,0
+TTT.US,D,20180213,000000,98.9837,99.6126,98.211,98.382,14497.155585951,0
+TTT.US,D,20180214,000000,99.5515,102.104,99.4224,101.468,26168.860564643,0
+TTT.US,D,20180215,000000,100.102,100.601,98.5799,100.403,63673.256809708,0
+TTT.US,D,20180216,000000,98.0732,99.8271,97.6511,98.9497,31563.854354874,0
+TTT.US,D,20180220,000000,100.136,101.28,99.5515,100.334,21918.470890322,0
+TTT.US,D,20180221,000000,100.136,104.495,100.136,103.953,26792.344107455,0
+TTT.US,D,20180222,000000,102.475,103.378,101.434,102.914,53462.550580591,0
+TTT.US,D,20180223,000000,100.807,101.271,99.7931,100.334,20398.148146934,0
+TTT.US,D,20180226,000000,98.7788,100.583,98.477,100.3,36913.482738071,0
+TTT.US,D,20180227,000000,99.1564,102.441,99.1564,100.506,27250.651040045,0
+TTT.US,D,20180228,000000,99.3282,99.8951,98.4858,98.5799,54511.771020175,0
+TTT.US,D,20180301,000000,98.9497,99.5166,96.001,96.8348,67367.629443984,0
+TTT.US,D,20180302,000000,97.5839,99.5864,97.5839,99.1904,37680.041795372,0
+TTT.US,D,20180305,000000,98.1413,100.807,98.0305,99.93,20898.330839862,0
+TTT.US,D,20180306,000000,99.1564,99.5515,98.2799,99.5515,16236.162855549,0
+TTT.US,D,20180307,000000,98.5799,100.067,98.3296,100.067,11939.24455863,0
+TTT.US,D,20180308,000000,99.1564,99.1564,97.5142,98.2799,11201.765890453,0
+TTT.US,D,20180309,000000,100.033,101.021,99.3535,100.266,21168.19685093,0
+TTT.US,D,20180312,000000,99.2942,99.4826,98.382,98.4169,16207.082466425,0
+TTT.US,D,20180313,000000,97.5491,98.6837,96.5077,96.8697,40761.39982692,0
+TTT.US,D,20180314,000000,96.4406,96.5077,94.0578,94.4965,52599.4446314,0
+TTT.US,D,20180315,000000,94.5576,95.2876,93.9209,94.4965,73481.490453352,0
+TTT.US,D,20180316,000000,95.5972,96.199,95.1925,95.6565,58071.210648917,0
+TTT.US,D,20180319,000000,97.0415,97.0764,95.3216,96.4406,20692.441684866,0
+TTT.US,D,20180320,000000,97.747,97.8482,97.0066,97.6773,24735.778988627,0
+TTT.US,D,20180321,000000,98.5459,99.4826,96.6385,97.2473,38365.175763127,0
+TTT.US,D,20180322,000000,94.2218,95.8109,93.0523,94.4625,54628.092576669,0
+TTT.US,D,20180323,000000,95.933,96.001,94.1869,94.7198,46856.64938725,0
+TTT.US,D,20180326,000000,95.0643,95.933,94.0491,95.7263,22673.397791973,0
+TTT.US,D,20180327,000000,95.4943,95.4943,92.4435,92.7078,48832.952632097,0
+TTT.US,D,20180328,000000,91.7118,92.7078,91.3324,92.2019,34901.11981071,0
+TTT.US,D,20180329,000000,91.5051,91.5731,89.7861,90.6617,49600.674904963,0
+TTT.US,D,20180402,000000,91.2652,91.84,89.2445,90.3608,46031.929551701,0
+TTT.US,D,20180403,000000,91.4711,92.5011,91.2303,92.4435,20054.999555275,0
+TTT.US,D,20180404,000000,91.4013,93.0435,91.1955,92.9755,39520.24881912,0
+TTT.US,D,20180405,000000,94.3936,95.0818,93.9811,95.0303,42950.571520153,0
+TTT.US,D,20180406,000000,92.8813,93.8171,91.7118,91.8749,29974.901893154,0
+TTT.US,D,20180409,000000,93.0435,93.6532,91.5051,91.5051,11892.715936032,0
+TTT.US,D,20180410,000000,91.5731,92.6057,91.3673,91.9097,19487.35035958,0
+TTT.US,D,20180411,000000,90.2937,91.4711,90.0521,91.0324,60415.090012288,0
+TTT.US,D,20180412,000000,92.1068,93.4822,92.1068,93.0435,37952.23423757,0
+TTT.US,D,20180413,000000,93.2764,93.3104,92.0371,92.3737,14215.657419234,0
+TTT.US,D,20180416,000000,93.7142,94.084,92.3048,92.4086,11567.015577846,0
+TTT.US,D,20180417,000000,92.4086,92.6406,90.8605,91.5391,20765.724265458,0
+TTT.US,D,20180418,000000,91.6429,93.886,91.4711,93.886,12363.818239836,0
+TTT.US,D,20180419,000000,95.8981,97.2473,95.7263,96.035,23071.217515186,0
+TTT.US,D,20180420,000000,97.2133,98.2799,96.6385,98.1761,22166.235805656,0
+TTT.US,D,20180423,000000,98.7788,99.1904,97.8831,98.1072,32111.728885964,0
+TTT.US,D,20180424,000000,98.6837,99.9981,98.382,99.5515,37660.267130768,0
+TTT.US,D,20180425,000000,100.868,102.07,100.3,101.468,30143.568150072,0
+TTT.US,D,20180426,000000,99.964,100.437,99.0186,99.3535,73003.408856159,0
+TTT.US,D,20180427,000000,97.9869,97.9869,97.0415,97.2735,16490.907064273,0
+TTT.US,D,20180430,000000,96.8086,97.0415,95.5972,96.4737,44972.240172033,0
+TTT.US,D,20180501,000000,97.0415,98.0732,97.0066,97.6171,16846.851027147,0
+TTT.US,D,20180502,000000,97.1112,98.0732,96.7048,98.0392,10461.960791145,0
+TTT.US,D,20180503,000000,96.5688,96.9717,95.6321,96.8008,14514.603819426,0
+TTT.US,D,20180504,000000,95.8981,97.5491,95.7952,96.3359,27857.849564948,0
+TTT.US,D,20180507,000000,96.3708,96.8348,96.3708,96.7048,6660.5723248943,0
+TTT.US,D,20180508,000000,97.4453,97.9529,96.4406,97.0066,21432.246784173,0
+TTT.US,D,20180509,000000,98.5198,98.7439,97.8151,98.7186,18583.531865615,0
+TTT.US,D,20180510,000000,97.4793,97.8831,96.4057,96.4406,46404.158532485,0
+TTT.US,D,20180511,000000,95.4943,96.6385,95.4943,95.8283,8875.3347605559,0
+TTT.US,D,20180514,000000,96.9045,97.3764,96.4406,97.3075,19011.595193516,0
+TTT.US,D,20180515,000000,99.8611,102.104,99.8611,100.601,42328.251192906,0
+TTT.US,D,20180516,000000,100.102,101.872,99.8951,101.872,49594.858827138,0
+TTT.US,D,20180517,000000,102.31,103.686,101.898,103.488,21183.318653274,0
+TTT.US,D,20180518,000000,102.612,102.612,100.531,100.704,43319.310854242,0
+TTT.US,D,20180521,000000,101.021,101.426,100.334,100.601,60767.544328467,0
+TTT.US,D,20180522,000000,100.566,101.606,100.506,101.056,38436.131912588,0
+TTT.US,D,20180523,000000,99.2942,99.5166,98.4517,98.8111,53510.242418754,0
+TTT.US,D,20180524,000000,97.0066,97.1444,96.1309,96.6037,139399.75330341,0
+TTT.US,D,20180525,000000,94.8227,95.1245,94.2907,94.5907,44657.008753932,0
+TTT.US,D,20180529,000000,91.9699,92.7426,87.808,88.5127,111294.13882313,0
+TTT.US,D,20180530,000000,91.3324,91.7467,90.2588,90.4297,35658.373143492,0
+TTT.US,D,20180531,000000,90.1899,91.3324,89.1494,90.8937,93588.83470905,0
+TTT.US,D,20180601,000000,92.5708,93.1892,91.3673,92.3048,37545.108789838,0
+TTT.US,D,20180604,000000,92.6406,94.4965,92.6406,94.4965,24483.361211033,0
+TTT.US,D,20180605,000000,93.0087,93.7491,92.5708,93.4822,55422.568807529,0
+TTT.US,D,20180606,000000,95.1245,96.5688,95.1245,95.8283,66281.186106322,0
+TTT.US,D,20180607,000000,95.6565,95.7603,91.6429,93.0784,68270.284722384,0
+TTT.US,D,20180608,000000,93.886,94.152,93.1805,94.0151,23070.054299621,0
+TTT.US,D,20180611,000000,95.0992,95.3565,94.3936,94.5907,20520.285781254,0
+TTT.US,D,20180612,000000,95.4943,95.4943,94.2218,94.5314,64325.820741644,0
+TTT.US,D,20180613,000000,94.3247,96.0961,93.886,94.7547,36344.670326811,0
+TTT.US,D,20180614,000000,93.3793,94.118,92.3048,92.3737,23662.131022179,0
+TTT.US,D,20180615,000000,91.0324,92.2019,90.4297,92.1757,91755.606978691,0
+TTT.US,D,20180618,000000,91.8749,92.8464,91.6769,92.3388,76007.99466042,0
+TTT.US,D,20180619,000000,90.7227,91.2992,90.121,90.8605,55324.858700074,0
+TTT.US,D,20180620,000000,91.1955,93.2415,91.1955,93.2415,21521.814382674,0
+TTT.US,D,20180621,000000,92.1417,92.3737,91.376,91.8138,22607.094504771,0
+TTT.US,D,20180622,000000,92.8464,92.8464,91.608,91.7467,18701.016637675,0
+TTT.US,D,20180625,000000,91.5051,91.5557,90.5248,91.2652,69563.780430606,0
+TTT.US,D,20180626,000000,91.2992,91.5391,90.7576,90.9286,18953.434415268,0
+TTT.US,D,20180627,000000,89.0552,89.4503,88.1865,88.2807,26710.919017909,0
+TTT.US,D,20180628,000000,88.2807,88.8572,88.1865,88.3758,14042.338300057,0
+TTT.US,D,20180629,000000,88.3147,89.3465,87.5411,89.2445,43890.449696631,0
+TTT.US,D,20180702,000000,88.5825,89.4843,88.2206,89.3814,44026.54591773,0
+TTT.US,D,20180703,000000,88.9601,88.9601,87.9807,88.0487,4888.9950194779,0
+TTT.US,D,20180705,000000,87.8769,87.9467,86.9313,87.3693,26389.871521983,0
+TTT.US,D,20180706,000000,86.5188,86.9832,86.1062,86.4929,10810.92546063,0
+TTT.US,D,20180709,000000,88.0139,88.3147,87.7051,88.1185,29525.900685084,0
+TTT.US,D,20180710,000000,88.2895,88.4107,87.7731,88.1185,9744.2567875724,0
+TTT.US,D,20180711,000000,87.103,87.842,86.8706,87.103,16659.57332119,0
+TTT.US,D,20180712,000000,87.6711,87.6711,87.103,87.1979,6199.9389611747,0
+TTT.US,D,20180713,000000,86.8706,87.103,86.304,86.4239,9716.3396140136,0
+TTT.US,D,20180716,000000,87.7051,88.8223,87.576,87.6458,27506.558464334,0
+TTT.US,D,20180717,000000,87.4391,88.2458,87.2498,88.1525,81487.903186892,0
+TTT.US,D,20180718,000000,87.9467,89.3125,87.9467,89.3125,14429.689083184,0
+TTT.US,D,20180719,000000,88.6174,88.6174,87.1378,87.6109,15264.877858817,0
+TTT.US,D,20180720,000000,89.0552,90.9286,89.0552,90.7576,52052.733315874,0
+TTT.US,D,20180723,000000,91.6429,94.3587,91.6429,94.0491,51695.626137435,0
+TTT.US,D,20180724,000000,94.118,94.446,92.8115,93.0784,61901.679504292,0
+TTT.US,D,20180725,000000,92.0371,94.152,91.84,93.7142,63950.102114166,0
+TTT.US,D,20180726,000000,93.0435,94.4625,92.8813,94.1869,15865.097090331,0
+TTT.US,D,20180727,000000,93.1465,93.6793,93.1299,93.62,3943.3007651749,0
+TTT.US,D,20180730,000000,94.8576,94.9614,93.886,94.7198,25425.565818641,0
+TTT.US,D,20180731,000000,93.2066,93.5162,92.8464,93.2066,25664.025009456,0
+TTT.US,D,20180801,000000,95.9679,96.4737,94.7198,95.3905,49533.208402196,0
+TTT.US,D,20180802,000000,95.1245,95.8632,94.9265,95.0992,26104.883708571,0
+TTT.US,D,20180803,000000,94.6849,94.6849,93.6532,93.7491,26665.553610876,0
+TTT.US,D,20180806,000000,93.1133,93.6793,92.4435,93.6532,11447.204374657,0
+TTT.US,D,20180807,000000,94.1869,95.2623,94.152,95.0643,13503.769493485,0
+TTT.US,D,20180808,000000,95.0303,95.1245,94.2558,94.7547,10081.589301407,0
+TTT.US,D,20180809,000000,93.6793,93.9384,92.2699,92.3737,45124.621411041,0
+TTT.US,D,20180810,000000,91.1353,91.2652,89.5532,90.3957,22140.645063227,0
+TTT.US,D,20180813,000000,91.3673,91.4362,90.4297,90.8937,22427.959307769,0
+TTT.US,D,20180814,000000,90.6617,91.8138,90.6617,91.6769,22384.920331866,0
+TTT.US,D,20180815,000000,90.5937,90.6286,89.4503,90.087,11370.43214737,0
+TTT.US,D,20180816,000000,90.121,91.1353,89.8881,90.0521,46801.978255697,0
+TTT.US,D,20180817,000000,89.3465,90.0521,88.8572,89.6561,14376.181167197,0
+TTT.US,D,20180820,000000,88.3147,88.4447,87.6711,87.9467,32643.318399146,0
+TTT.US,D,20180821,000000,88.8572,89.3465,88.5476,88.8223,19875.864358273,0
+TTT.US,D,20180822,000000,87.4042,88.3147,87.3693,87.808,21121.668228332,0
+TTT.US,D,20180823,000000,87.508,88.0487,87.2673,87.4391,12962.874255784,0
+TTT.US,D,20180824,000000,88.5127,88.6854,86.9313,87.0352,14747.246932415,0
+TTT.US,D,20180827,000000,88.1185,88.6174,88.0836,88.436,10356.108174735,0
+TTT.US,D,20180828,000000,89.623,90.4986,89.623,90.087,6826.9121506819,0
+TTT.US,D,20180829,000000,89.9579,90.6617,89.5192,89.7259,9691.9120871497,0
+TTT.US,D,20180830,000000,89.0892,89.5881,88.8572,88.9941,11463.489392566,0
+TTT.US,D,20180831,000000,87.8769,90.0259,87.8159,89.8192,18062.411292518,0
+TTT.US,D,20180904,000000,91.4013,92.0371,91.3673,91.608,22799.025072988,0
+TTT.US,D,20180905,000000,91.9699,92.4435,91.608,92.2019,33593.665515708,0
+TTT.US,D,20180906,000000,91.9699,92.1417,90.7576,91.0664,34292.758070242,0
+TTT.US,D,20180907,000000,93.1133,93.8171,92.9153,93.4822,22658.275989629,0
+TTT.US,D,20180910,000000,93.3444,93.3444,92.4758,92.5708,6751.3031389602,0
+TTT.US,D,20180911,000000,93.62,94.6849,93.4046,94.4625,11586.790242451,0
+TTT.US,D,20180912,000000,93.6532,93.9209,93.3793,93.8171,21926.613399276,0
+TTT.US,D,20180913,000000,92.9755,93.852,92.5708,93.5851,25256.899561724,0
+TTT.US,D,20180914,000000,95.1925,95.3905,94.0491,94.8227,22020.833860037,0
+TTT.US,D,20180917,000000,95.7952,95.9679,94.4285,94.7896,24826.509802693,0
+TTT.US,D,20180918,000000,96.1309,98.2459,96.1309,97.8482,21515.99830485,0
+TTT.US,D,20180919,000000,98.4169,100.669,98.4169,99.5166,28391.765509259,0
+TTT.US,D,20180920,000000,99.7931,99.964,98.0218,98.3131,39341.113622118,0
+TTT.US,D,20180921,000000,99.1564,99.1564,98.0218,98.2799,8119.2446433395,0
+TTT.US,D,20180924,000000,99.3282,99.3282,98.0392,99.1224,26189.798444812,0
+TTT.US,D,20180925,000000,100.136,100.266,99.5166,99.5166,13885.304198788,0
+TTT.US,D,20180926,000000,98.9497,99.5864,97.2386,97.4104,34540.522985576,0
+TTT.US,D,20180927,000000,98.1761,98.477,97.1697,97.2735,28860.541381934,0
+TTT.US,D,20180928,000000,96.6385,98.1413,96.6037,98.1413,16581.637878339,0
+TTT.US,D,20181001,000000,99.0875,100.266,98.5799,100.231,17408.684145017,0
+TTT.US,D,20181002,000000,98.9497,99.0526,97.8151,98.3384,23002.587796854,0
+TTT.US,D,20181003,000000,99.8611,105.173,99.7155,103.592,74051.466080177,0
+TTT.US,D,20181004,000000,105.579,106.627,104.899,105.879,71497.044699551,0
+TTT.US,D,20181005,000000,107.659,109.807,106.85,108.57,70943.354090635,0
+TTT.US,D,20181008,000000,108.904,109.739,108.397,109.679,32609.585147762,0
+TTT.US,D,20181009,000000,108.432,108.57,106.421,106.489,25013.787508649,0
+TTT.US,D,20181010,000000,108.363,109.378,107.186,107.322,75070.442915072,0
+TTT.US,D,20181011,000000,105.879,106.523,102.637,103.36,98318.46919613,0
+TTT.US,D,20181012,000000,104.796,104.968,103.188,104.666,42401.533773497,0
+TTT.US,D,20181015,000000,104.193,105.071,103.764,104.599,30152.873874591,0
+TTT.US,D,20181016,000000,104.736,105.406,103.987,104.193,15291.631816811,0
+TTT.US,D,20181017,000000,104.092,105.948,103.859,105.948,20451.656062922,0
+TTT.US,D,20181018,000000,107.021,107.186,104.934,106.017,33647.173431696,0
+TTT.US,D,20181019,000000,106.455,107.555,106.154,106.789,19361.723078565,0
+TTT.US,D,20181022,000000,106.154,107.186,105.776,107.186,22377.941038476,0
+TTT.US,D,20181023,000000,103.66,106.386,103.058,106.215,37260.120976426,0
+TTT.US,D,20181024,000000,105.106,105.234,103.695,103.859,31084.609542115,0
+TTT.US,D,20181025,000000,104.504,105.268,103.987,105.208,14720.492974421,0
+TTT.US,D,20181026,000000,103.532,103.764,102.31,103.231,28595.328233125,0
+TTT.US,D,20181029,000000,103.592,105.268,103.325,103.919,25012.624293084,0
+TTT.US,D,20181030,000000,105.208,105.913,104.53,105.474,25490.705890278,0
+TTT.US,D,20181031,000000,106.756,108.157,106.12,107.254,33199.335439191,0
+TTT.US,D,20181101,000000,108.536,108.536,106.489,106.885,47931.460569262,0
+TTT.US,D,20181102,000000,107.625,111.157,107.383,110.848,90168.980948101,0
+TTT.US,D,20181105,000000,109.644,109.877,108.845,109.575,64637.56251305,0
+TTT.US,D,20181106,000000,109.206,109.979,108.786,109.945,17276.077570613,0
+TTT.US,D,20181107,000000,107.52,109.713,106.885,109.48,45893.506899472,0
+TTT.US,D,20181108,000000,108.33,109.877,108.261,109.679,36223.695908057,0
+TTT.US,D,20181109,000000,109.042,109.042,106.722,107.117,17438.927749706,0
+TTT.US,D,20181112,000000,105.173,105.268,104.469,104.83,6510.5175170159,0
+TTT.US,D,20181113,000000,106.086,106.85,105.337,105.474,30889.189327204,0
+TTT.US,D,20181114,000000,106.954,107.288,104.022,105.139,10687.624610745,0
+TTT.US,D,20181115,000000,104.297,106.086,104.022,105.234,7964.5369732014,0
+TTT.US,D,20181116,000000,104.778,105.268,103.085,103.497,8564.7562047147,0
+TTT.US,D,20181119,000000,104.469,104.469,102.621,102.758,29090.858063793,0
+TTT.US,D,20181120,000000,102.147,102.724,101.606,102.586,12531.321281189,0
+TTT.US,D,20181121,000000,103.024,104.057,102.586,102.621,3478.0145391956,0
+TTT.US,D,20181123,000000,100.876,102.484,100.773,102.31,1830.9012992287,0
+TTT.US,D,20181126,000000,103.058,103.325,102.655,103.058,6619.8597801211,0
+TTT.US,D,20181127,000000,103.256,103.256,102.113,102.792,5126.2909947274,0
+TTT.US,D,20181128,000000,103.325,104.435,102.896,104.366,12281.229934725,0
+TTT.US,D,20181129,000000,102.957,103.859,102.147,103.058,12490.608736415,0
+TTT.US,D,20181130,000000,101.942,102.861,101.804,101.872,13532.849882609,0
+TTT.US,D,20181203,000000,101.942,102.896,99.7233,99.7233,22262.782697547,0
+TTT.US,D,20181204,000000,97.3075,97.8831,92.5883,94.7547,86283.840961174,0
+TTT.US,D,20181206,000000,93.3026,94.0753,91.7632,94.0413,37295.017443374,0
+TTT.US,D,20181207,000000,94.7198,95.4167,93.1805,93.2677,42147.952780339,0
+TTT.US,D,20181210,000000,92.3563,92.795,91.4623,92.3563,18356.70483045,0
+TTT.US,D,20181211,000000,92.1932,92.8726,91.4274,92.3912,5156.534599416,0
+TTT.US,D,20181212,000000,93.1717,94.0073,92.829,93.7404,5892.8500520284,0
+TTT.US,D,20181213,000000,93.4997,94.4791,93.3026,94.35,5350.7915987624,0
+TTT.US,D,20181214,000000,93.1979,93.8433,92.8639,93.3959,6885.0729289293,0
+TTT.US,D,20181217,000000,92.7601,92.7601,91.4876,91.7972,9174.2811607477,0
+TTT.US,D,20181218,000000,91.5216,92.9153,89.8715,90.2064,26819.098065449,0
+TTT.US,D,20181219,000000,89.0378,89.2619,85.6075,86.6052,31977.959095995,0
+TTT.US,D,20181220,000000,84.8287,87.8246,84.8287,87.6196,13048.952207591,0
+TTT.US,D,20181221,000000,86.7771,88.3235,86.7771,87.7906,24803.245491394,0
+TTT.US,D,20181224,000000,87.0092,87.215,86.2523,86.3731,12273.08742577,0
+TTT.US,D,20181226,000000,87.0526,89.3046,86.3385,89.3046,7423.6417355004,0
+TTT.US,D,20181227,000000,86.4671,89.2706,86.2523,89.2445,17264.445414963,0
+TTT.US,D,20181228,000000,88.402,88.4273,87.0526,87.0526,15153.209164582,0
+TTT.US,D,20181231,000000,87.8595,88.272,86.3385,86.7512,15961.643982221,0
+TTT.US,D,20190102,000000,86.3731,86.4067,84.7977,84.7977,9873.3737152816,0
+TTT.US,D,20190103,000000,84.318,84.318,81.3211,81.8972,25374.384333783,0
+TTT.US,D,20190104,000000,84.2492,85.537,83.8477,84.5922,20478.410020916,0
+TTT.US,D,20190107,000000,83.6767,85.537,83.5091,85.3738,38218.610601943,0
+TTT.US,D,20190108,000000,85.5732,86.2179,85.3306,86.046,3678.0876163667,0
+TTT.US,D,20190109,000000,86.6052,87.3868,86.2179,86.5015,21721.887459846,0
+TTT.US,D,20190110,000000,86.4067,88.9776,86.1835,88.3069,19141.87533679,0
+TTT.US,D,20190111,000000,87.4217,87.6537,86.6732,87.3868,10388.678210554,0
+TTT.US,D,20190114,000000,87.4217,88.668,87.317,88.3322,19963.105525644,0
+TTT.US,D,20190115,000000,88.0662,89.4416,88.0662,89.2445,13829.469851671,0
+TTT.US,D,20190116,000000,90.1899,90.3277,88.504,89.0116,9828.0083082486,0
+TTT.US,D,20190117,000000,88.7369,89.2445,88.272,88.9427,6664.0619715891,0
+TTT.US,D,20190118,000000,89.7172,90.8257,89.2445,90.2937,33698.354916554,0
+TTT.US,D,20190122,000000,89.0116,89.2096,87.8944,88.6348,19068.592756198,0
+TTT.US,D,20190123,000000,89.5794,89.7773,88.238,88.668,6531.455397185,0
+TTT.US,D,20190124,000000,87.4217,87.7566,86.7078,87.0855,14371.528304937,0
+TTT.US,D,20190125,000000,88.17,88.6348,87.9973,88.17,6769.9145879994,0
+TTT.US,D,20190128,000000,88.272,88.6348,87.5246,88.5738,7341.0534303891,0
+TTT.US,D,20190129,000000,88.3069,88.504,87.215,87.2847,12915.182417622,0
+TTT.US,D,20190130,000000,87.6877,88.7369,87.4565,87.4906,13501.443062356,0
+TTT.US,D,20190131,000000,86.1835,86.3731,84.7977,85.3651,12014.853570352,0
+TTT.US,D,20190201,000000,85.8052,87.0179,85.4682,86.8446,45181.618973724,0
+TTT.US,D,20190204,000000,87.8944,88.8058,87.8246,87.9633,32426.960304065,0
+TTT.US,D,20190205,000000,87.2847,87.4565,86.2781,86.8446,12217.253078653,0
+TTT.US,D,20190206,000000,86.2179,87.0179,85.9085,86.8117,3909.5675137914,0
+TTT.US,D,20190207,000000,85.7365,86.046,84.8906,84.9593,8797.3993177044,0
+TTT.US,D,20190208,000000,84.2836,84.6953,83.7454,84.0197,6248.7940149026,0
+TTT.US,D,20190211,000000,84.8906,85.1269,84.4203,85.0238,1202.7648941566,0
+TTT.US,D,20190212,000000,85.3651,86.2523,85.23,85.5989,4997.1740670181,0
+TTT.US,D,20190213,000000,82.8023,86.9486,82.8023,86.5362,2817.3080983049,0
+TTT.US,D,20190214,000000,84.8595,85.6677,84.263,85.1269,3598.9889579502,0
+TTT.US,D,20190215,000000,85.537,85.537,84.7289,84.7633,2133.3373461153,0
+TTT.US,D,20190219,000000,83.8142,84.8253,83.6491,84.2285,8950.9437722776,0
+TTT.US,D,20190220,000000,85.0238,85.5732,84.7633,84.8906,3888.6296336223,0
+TTT.US,D,20190221,000000,86.7771,87.4565,86.5706,87.1204,7865.6636501808,0
+TTT.US,D,20190222,000000,85.7365,85.9771,84.9593,85.7709,6417.4602718201,0
+TTT.US,D,20190225,000000,86.5362,87.0526,86.3731,86.3731,5170.4931861954,0
+TTT.US,D,20190226,000000,85.23,86.0975,85.1269,85.2645,11462.326177001,0
+TTT.US,D,20190227,000000,86.8446,88.272,86.8446,87.9973,10078.099654713,0
+TTT.US,D,20190228,000000,87.5246,89.6823,87.5246,89.0116,9725.6453385332,0
+TTT.US,D,20190301,000000,90.0346,91.4711,89.6142,91.4013,9089.3664245064,0
+TTT.US,D,20190304,000000,90.516,90.5849,89.1067,89.3378,26777.222305111,0
+TTT.US,D,20190305,000000,89.9492,90.087,88.8398,88.8398,5274.0193714758,0
+TTT.US,D,20190306,000000,88.6348,88.668,87.4217,87.9293,6659.4091093293,0
+TTT.US,D,20190307,000000,86.9832,86.9832,85.874,86.1491,12723.251849405,0
+TTT.US,D,20190308,000000,86.1147,86.5362,84.9593,85.2645,12641.826759859,0
+TTT.US,D,20190311,000000,85.537,86.3385,85.537,86.0116,4886.668588348,0
+TTT.US,D,20190312,000000,85.5989,85.7709,83.9165,84.3524,6089.4334825046,0
+TTT.US,D,20190313,000000,84.8906,85.0926,84.5235,84.7977,7400.3774242014,0
+TTT.US,D,20190314,000000,84.925,86.6386,84.925,86.3731,5369.4030478016,0
+TTT.US,D,20190315,000000,84.7977,85.5732,84.4547,84.9904,5066.967000915,0
+TTT.US,D,20190318,000000,85.685,85.685,84.3868,84.8321,2848.7149185585,0
+TTT.US,D,20190319,000000,86.0975,86.5706,85.3651,85.537,9531.3883391868,0
+TTT.US,D,20190320,000000,86.1835,86.1835,82.7988,82.9975,13696.863277267,0
+TTT.US,D,20190321,000000,82.5626,82.8265,82.2057,82.5626,14274.981413046,0
+TTT.US,D,20190322,000000,79.9225,80.1588,77.8618,78.6054,36527.295170508,0
+TTT.US,D,20190325,000000,78.9106,79.2123,76.8843,78.2014,21299.640209769,0
+TTT.US,D,20190326,000000,79.0825,79.0825,78.0638,78.503,6772.2410191293,0
+TTT.US,D,20190327,000000,77.5944,77.5944,76.0375,76.4423,21333.373461153,0
+TTT.US,D,20190328,000000,76.175,76.5446,75.5682,75.6979,5492.7038976861,0
+TTT.US,D,20190329,000000,77.1517,77.1517,75.8355,75.87,12755.821885224,0
+TTT.US,D,20190401,000000,77.5256,79.4487,77.4912,79.1204,9418.5564293868,0
+TTT.US,D,20190402,000000,78.8427,79.2811,78.5065,78.705,2414.8355128328,0
+TTT.US,D,20190403,000000,80.5706,80.9712,80.09,80.7693,9317.3566752363,0
+TTT.US,D,20190404,000000,80.5362,80.8001,80.0557,80.0557,2131.0109149854,0
+TTT.US,D,20190405,000000,80.6015,80.6015,79.5863,79.8606,2648.6418413874,0
+TTT.US,D,20190408,000000,80.1245,80.7004,80.1245,80.6015,5564.8232627129,0
+TTT.US,D,20190409,000000,79.4487,80.262,79.2467,79.9568,4966.9304623295,0
+TTT.US,D,20190410,000000,79.3156,79.6206,78.9106,79.3498,6473.2946189376,0
+TTT.US,D,20190411,000000,79.9912,80.9712,79.9912,80.8001,11694.969289991,0
+TTT.US,D,20190412,000000,82.1851,82.6245,81.8593,82.4595,11275.048471044,0
+TTT.US,D,20190415,000000,82.3226,82.4249,82.0553,82.0553,2012.3629273607,0
+TTT.US,D,20190416,000000,82.8608,83.6044,82.7542,83.4575,4578.4164636367,0
+TTT.US,D,20190417,000000,83.3405,83.6388,82.8265,83.3062,1940.2435623339,0
+TTT.US,D,20190418,000000,82.3571,82.4938,81.8867,82.0381,4985.5419113686,0
+TTT.US,D,20190422,000000,83.0662,83.5056,82.9631,83.4058,7156.1021555623,0
+TTT.US,D,20190423,000000,82.7301,83.2039,82.6648,82.9631,3999.1351122924,0
+TTT.US,D,20190424,000000,81.7501,81.9213,80.8689,80.9266,10495.694042529,0
+TTT.US,D,20190425,000000,81.1088,81.7157,80.8689,81.2799,4267.8379077955,0
+TTT.US,D,20190426,000000,80.3989,80.5362,80.0557,80.5362,2069.3604900431,0
+TTT.US,D,20190429,000000,81.5094,82.3226,81.4415,81.9899,2526.5042070678,0
+TTT.US,D,20190430,000000,82.0854,82.0854,80.635,80.7658,10094.384672622,0
+TTT.US,D,20190501,000000,80.262,80.33,78.705,79.8261,9082.3871311167,0
+TTT.US,D,20190502,000000,80.2964,81.3762,80.262,80.9368,5954.5004769706,0
+TTT.US,D,20190503,000000,80.2276,80.7658,79.8606,80.33,4058.4591061048,0
+TTT.US,D,20190506,000000,79.117,79.7574,79.0825,79.5863,8627.5698452219,0
+TTT.US,D,20190507,000000,78.7739,78.7739,77.4568,77.8273,14035.359006667,0
+TTT.US,D,20190508,000000,77.4225,78.9588,77.2548,78.8427,2063.5444122184,0
+TTT.US,D,20190509,000000,77.762,78.6054,77.2204,77.8618,6586.1265287376,0
+TTT.US,D,20190510,000000,77.9306,78.3724,77.1173,78.3724,3441.9548566822,0
+TTT.US,D,20190513,000000,77.1173,77.3544,76.1647,76.3735,11283.190979999,0
+TTT.US,D,20190514,000000,76.782,77.3544,76.6788,77.186,1854.1656105277,0
+TTT.US,D,20190515,000000,75.5337,76.2772,75.4306,75.6979,4496.9913740903,0
+TTT.US,D,20190516,000000,76.3735,76.85,76.3393,76.6444,13780.614797943,0
+TTT.US,D,20190517,000000,75.4994,76.4081,75.4994,75.9344,2972.015768443,0
+TTT.US,D,20190520,000000,75.87,76.4802,75.3618,76.4802,3561.7660598719,0
+TTT.US,D,20190521,000000,76.782,77.2857,76.6066,76.9531,22507.057966186,0
+TTT.US,D,20190522,000000,76.4769,76.4769,75.4994,75.6334,4762.2045228986,0
+TTT.US,D,20190523,000000,74.5151,74.5151,72.3211,73.099,11142.44189664,0
+TTT.US,D,20190524,000000,73.2332,73.5041,73.0303,73.044,1934.4274845091,0
+TTT.US,D,20190528,000000,72.0503,72.3211,71.0349,71.2715,21244.969078217,0
+TTT.US,D,20190529,000000,69.7188,70.6644,69.2795,70.5966,10906.309136956,0
+TTT.US,D,20190530,000000,70.3292,70.7986,68.8755,68.879,7541.1265075602,0
+TTT.US,D,20190531,000000,67.757,67.7913,66.1734,66.3376,23313.166352695,0
+TTT.US,D,20190603,000000,65.8305,66.2697,64.8496,65.0558,21253.111587171,0
+TTT.US,D,20190604,000000,66.574,67.7235,66.0703,67.2154,14679.780429648,0
+TTT.US,D,20190605,000000,67.8259,68.4326,67.5584,68.4326,21407.819257309,0
+TTT.US,D,20190606,000000,67.2154,68.0286,66.2353,67.7235,7464.3542802736,0
+TTT.US,D,20190607,000000,65.8305,66.3033,65.5252,65.9679,9139.3846937992,0
+TTT.US,D,20190610,000000,67.6891,68.1309,67.6891,67.9944,19718.830257004,0
+TTT.US,D,20190611,000000,68.0933,68.0966,67.5893,67.6891,6030.1094886923,0
+TTT.US,D,20190612,000000,68.0286,68.0286,67.5241,67.5343,1827.4116525339,0
+TTT.US,D,20190613,000000,67.2498,67.353,66.9102,66.9446,9206.8511965662,0
+TTT.US,D,20190614,000000,66.372,66.7805,66.1734,66.5096,3540.8281797028,0
+TTT.US,D,20190617,000000,66.5913,67.0134,66.0703,66.1734,4434.1777335831,0
+TTT.US,D,20190618,000000,64.4455,65.5252,64.3802,65.1547,15688.288324458,0
+TTT.US,D,20190619,000000,65.8305,66.201,64.6853,64.9183,8249.5247866137,0
+TTT.US,D,20190620,000000,64.3458,64.6853,63.5678,64.4421,25945.523176173,0
+TTT.US,D,20190621,000000,64.9183,66.6085,64.9183,66.574,15545.21280997,0
+TTT.US,D,20190624,000000,65.4289,65.5252,64.9527,65.0903,10043.203187764,0
+TTT.US,D,20190625,000000,64.5444,64.5788,64.0715,64.3389,29545.675349688,0
+TTT.US,D,20190626,000000,64.6819,65.8029,64.6476,65.6352,6219.7136257788,0
+TTT.US,D,20190627,000000,65.2235,65.5632,64.0132,64.3424,6724.5491809664,0
+TTT.US,D,20190628,000000,64.8152,64.9287,64.1713,64.4765,9238.2580168198,0
+TTT.US,D,20190701,000000,64.3767,65.7341,64.1713,64.8152,11600.74882923,0
+TTT.US,D,20190702,000000,64.4421,64.5788,63.2556,63.4233,13414.201894984,0
+TTT.US,D,20190703,000000,63.1524,63.1524,62.1003,62.1691,8494.9632708178,0
+TTT.US,D,20190705,000000,64.4076,65.5975,64.4076,64.5444,12544.116652403,0
+TTT.US,D,20190708,000000,63.6297,64.3079,63.4921,64.3079,3165.1095522245,0
+TTT.US,D,20190709,000000,64.2736,64.9527,64.2392,64.4076,10549.201958517,0
+TTT.US,D,20190710,000000,64.9665,65.937,64.7164,65.4634,9311.5405974116,0
+TTT.US,D,20190711,000000,66.3101,68.5531,66.1426,68.1447,45891.180468342,0
+TTT.US,D,20190712,000000,68.4842,68.621,67.7707,67.9083,12853.531992679,0
+TTT.US,D,20190715,000000,67.5997,67.5997,66.6497,66.7528,4845.9560435748,0
+TTT.US,D,20190716,000000,67.9737,68.2823,67.3289,67.3634,7585.3286990282,0
+TTT.US,D,20190717,000000,66.684,66.684,65.1203,65.1547,21194.950808924,0
+TTT.US,D,20190718,000000,66.005,66.3101,64.7507,65.1891,10771.376131422,0
+TTT.US,D,20190719,000000,65.8029,65.9026,65.3611,65.6319,1699.4579403895,0
+TTT.US,D,20190722,000000,64.7507,65.4289,64.7164,65.3611,2582.3385541853,0
+TTT.US,D,20190723,000000,65.8029,66.7872,65.6997,66.3858,6831.5650129417,0
+TTT.US,D,20190724,000000,65.8029,65.9714,65.4289,65.5975,5804.4456690923,0
+TTT.US,D,20190725,000000,66.684,67.3289,66.2078,66.482,8792.7464554446,0
+TTT.US,D,20190726,000000,65.6997,66.3446,65.6997,66.0393,9408.0874893023,0
+TTT.US,D,20190729,000000,65.6662,66.1081,65.4806,66.0738,5499.6831910758,0
+TTT.US,D,20190730,000000,65.2235,66.0738,65.2235,65.5632,27396.052985664,0
+TTT.US,D,20190731,000000,65.6662,65.7685,63.5264,63.9005,54070.912321059,0
+TTT.US,D,20190801,000000,63.1524,63.8661,59.9949,60.2658,65234.292097869,0
+TTT.US,D,20190802,000000,59.7241,59.9605,58.6375,58.6711,27760.139457492,0
+TTT.US,D,20190805,000000,56.4324,57.0427,55.4928,55.5477,34606.826272778,0
+TTT.US,D,20190806,000000,56.2956,56.4977,54.2925,54.3271,22386.083547431,0
+TTT.US,D,20190807,000000,51.3714,54.3271,50.7549,54.0871,54922.386114601,0
+TTT.US,D,20190808,000000,55.2426,56.2269,53.7476,53.8129,43664.785877031,0
+TTT.US,D,20190809,000000,53.4768,54.2925,52.4246,54.1903,8120.4078589045,0
+TTT.US,D,20190812,000000,52.2904,52.4554,50.4867,50.7954,24611.314923177,0
+TTT.US,D,20190813,000000,49.8773,51.8107,49.8085,51.3379,53938.305746655,0
+TTT.US,D,20190814,000000,48.4167,48.8758,47.8063,47.8063,57725.735626127,0
+TTT.US,D,20190815,000000,47.6344,47.9086,45.0905,46.2769,81585.613294348,0
+TTT.US,D,20190816,000000,47.5321,48.622,47.1959,47.4667,24201.863044315,0
+TTT.US,D,20190819,000000,49.9108,49.9451,48.8929,49.438,38153.470530306,0
+TTT.US,D,20190820,000000,48.1485,48.5877,47.9086,47.9773,9640.7306022919,0
+TTT.US,D,20190821,000000,48.8276,49.1981,47.7375,48.9239,19175.608588174,0
+TTT.US,D,20190822,000000,49.4723,50.0139,48.8585,49.9108,14134.232329687,0
+TTT.US,D,20190823,000000,49.9796,49.9796,47.1271,47.4013,33599.481593533,0
+TTT.US,D,20190826,000000,47.6,48.1552,47.2304,48.0806,12673.233580112,0
+TTT.US,D,20190827,000000,46.8529,46.8529,45.7558,45.8377,33906.57050268,0
+TTT.US,D,20190828,000000,44.7819,45.8032,44.6856,45.6665,33758.842125931,0
+TTT.US,D,20190829,000000,46.2425,47.2304,46.1738,46.1738,44219.639701512,0
+TTT.US,D,20190830,000000,46.7876,46.9895,46.0096,46.2081,47508.050103621,0
+TTT.US,D,20190903,000000,46.1085,46.62,44.7475,46.0783,27137.819130245,0
+TTT.US,D,20190904,000000,46.6542,46.6879,45.6665,45.9064,37335.729988147,0
+TTT.US,D,20190905,000000,47.4358,49.1294,47.4013,48.2446,62209.931629003,0
+TTT.US,D,20190906,000000,47.8063,48.0117,47.1959,47.2638,27351.850794196,0
+TTT.US,D,20190909,000000,49.2325,49.8428,49.0949,49.8085,23409.713244586,0
+TTT.US,D,20190910,000000,50.3191,52.4898,49.7741,52.4898,35929.402370125,0
+TTT.US,D,20190911,000000,52.9008,52.9008,52.0849,52.7642,16267.569675803,0
+TTT.US,D,20190912,000000,51.643,54.3613,51.509,53.7819,92707.117310819,0
+TTT.US,D,20190913,000000,55.3423,57.3479,54.903,57.3136,41092.91626293,0
+TTT.US,D,20190916,000000,55.6509,56.398,54.8686,55.1738,34616.131997298,0
+TTT.US,D,20190917,000000,55.1059,55.4454,53.6143,54.2247,34792.94076317,0
+TTT.US,D,20190918,000000,53.2713,53.6486,52.4727,53.58,24127.417248159,0
+TTT.US,D,20190919,000000,52.2904,53.1337,52.0505,53.0693,53006.570079131,0
+TTT.US,D,20190920,000000,52.3076,52.6713,50.9949,51.0972,28717.465867445,0
+TTT.US,D,20190923,000000,50.7275,51.2347,49.7397,51.0972,95917.592270076,0
+TTT.US,D,20190924,000000,50.5211,50.5211,48.9582,49.2669,43888.123265501,0
+TTT.US,D,20190925,000000,49.6056,51.7213,49.438,51.4848,144209.64966447,0
+TTT.US,D,20190926,000000,50.4257,50.7679,49.7775,50.4257,33330.77879803,0
+TTT.US,D,20190927,000000,50.3329,50.6656,49.9486,50.0517,13014.055740642,0
+TTT.US,D,20190930,000000,50.9055,50.9846,49.7088,49.7775,20046.85704632,0
+TTT.US,D,20191001,000000,51.3138,51.4505,48.6188,49.2325,84285.436620593,0
+TTT.US,D,20191002,000000,48.8069,49.1981,48.2068,48.9239,29324.664392348,0
+TTT.US,D,20191003,000000,48.5155,48.55,46.8769,47.5965,53229.907467602,0
+TTT.US,D,20191004,000000,47.2543,47.3566,46.5374,46.6095,29501.47315822,0
+TTT.US,D,20191007,000000,47.391,47.7994,47.0137,47.7685,9555.8158660507,0
+TTT.US,D,20191008,000000,46.8425,47.8674,46.6406,47.391,28917.538944616,0
+TTT.US,D,20191009,000000,47.9018,48.7209,47.9018,48.2757,26121.16872648,0
+TTT.US,D,20191010,000000,49.4036,50.8022,49.4036,50.3913,23120.072568913,0
+TTT.US,D,20191011,000000,51.6525,52.8836,51.6224,52.2019,70446.661044402,0
+TTT.US,D,20191014,000000,51.0396,51.4161,50.8366,51.0938,5284.4883115604,0
+TTT.US,D,20191015,000000,51.8588,53.2231,51.6869,53.0521,35651.393850102,0
+TTT.US,D,20191016,000000,53.1337,53.4287,52.6781,52.9179,37067.027192644,0
+TTT.US,D,20191017,000000,53.3264,53.463,52.3694,53.1785,36032.928555405,0
+TTT.US,D,20191018,000000,53.0521,53.3435,52.5071,53.2231,7717.9352734323,0
+TTT.US,D,20191021,000000,54.4164,54.7595,53.9401,54.5539,7389.9084841169,0
+TTT.US,D,20191022,000000,53.463,54.2144,53.3264,53.5318,8583.3676537539,0
+TTT.US,D,20191023,000000,52.6781,53.494,52.4039,53.3951,18435.803488866,0
+TTT.US,D,20191024,000000,52.8974,53.9058,52.4727,53.7063,45905.139055122,0
+TTT.US,D,20191025,000000,53.4287,54.67,53.3607,54.5539,27970.681474748,0
+TTT.US,D,20191028,000000,55.7567,56.2956,55.6818,55.9527,61629.487062094,0
+TTT.US,D,20191029,000000,55.5099,56.055,55.3389,55.815,29766.686307028,0
+TTT.US,D,20191030,000000,55.1669,55.2013,53.3951,53.4287,71776.216435138,0
+TTT.US,D,20191031,000000,52.0986,52.2019,50.7679,51.2794,95741.946719769,0
+TTT.US,D,20191101,000000,51.588,52.575,51.245,51.79,43632.215841213,0
+TTT.US,D,20191104,000000,53.5661,54.0769,53.2542,53.8026,39245.729945792,0
+TTT.US,D,20191105,000000,55.5099,56.1238,55.3113,55.6818,22973.50740773,0
+TTT.US,D,20191106,000000,54.4507,55.3389,54.1457,54.6219,46698.452070417,0
+TTT.US,D,20191107,000000,56.532,58.75,56.4667,57.5362,79632.574360799,0
+TTT.US,D,20191108,000000,58.1018,58.5481,56.9095,58.4106,65920.589281188,0
+TTT.US,D,20191111,000000,57.7287,58.6478,57.5499,58.205,4902.9536062573,0
+TTT.US,D,20191112,000000,57.9652,58.5481,57.1149,57.4202,24300.736367336,0
+TTT.US,D,20191113,000000,55.9183,56.6009,55.7162,56.398,73156.953310732,0
+TTT.US,D,20191114,000000,54.725,54.8961,53.9745,54.6219,51160.546977558,0
+TTT.US,D,20191115,000000,55.1669,55.1669,54.3166,54.7595,41843.190302322,0
+TTT.US,D,20191118,000000,54.2487,54.5875,53.8026,54.4852,24008.769260534,0
+TTT.US,D,20191119,000000,53.9401,54.0425,53.0521,53.1888,83133.853211294,0
+TTT.US,D,20191120,000000,52.3351,52.4039,51.3482,51.588,15755.754827225,0
+TTT.US,D,20191121,000000,52.6094,53.0864,52.1331,52.4383,25743.123667872,0
+TTT.US,D,20191122,000000,52.2698,52.5071,51.9611,52.2698,11544.914482112,0
+TTT.US,D,20191125,000000,51.8588,51.9956,51.5536,51.79,19267.502617805,0
+TTT.US,D,20191126,000000,51.0051,51.0731,50.4257,50.9432,15254.408918733,0
+TTT.US,D,20191127,000000,51.5536,51.6224,51.245,51.385,5695.1034059871,0
+TTT.US,D,20191129,000000,51.7213,52.4383,51.588,51.7557,17072.514846747,0
+TTT.US,D,20191202,000000,52.3694,54.0425,52.3694,53.7337,8221.607613055,0
+TTT.US,D,20191203,000000,51.7213,51.8588,49.812,50.3913,50974.432487167,0
+TTT.US,D,20191204,000000,51.3138,52.4727,51.245,51.8933,21697.459932982,0
+TTT.US,D,20191205,000000,53.1888,53.1888,52.3694,52.575,11020.304262321,0
+TTT.US,D,20191206,000000,54.0425,54.1112,52.7813,53.6349,8043.6356316179,0
+TTT.US,D,20191209,000000,52.7468,53.2576,52.7125,53.2231,5695.1034059871,0
+TTT.US,D,20191210,000000,52.4727,53.463,52.4383,53.1888,3344.2447492265,0
+TTT.US,D,20191211,000000,52.4727,52.575,51.588,51.9956,23288.738825831,0
+TTT.US,D,20191212,000000,52.575,55.2356,52.5577,54.4852,30749.60345941,0
+TTT.US,D,20191213,000000,53.7682,54.6219,51.9956,52.5406,33527.362228506,0
+TTT.US,D,20191216,000000,53.3401,54.4164,53.3401,54.0425,15996.54044917,0
+TTT.US,D,20191217,000000,53.5318,54.6219,53.4287,54.2385,13373.489350211,0
+TTT.US,D,20191218,000000,54.5539,55.815,54.3854,55.5959,7045.5966768922,0
+TTT.US,D,20191219,000000,56.0215,56.1582,54.8961,55.3044,13443.282284108,0
+TTT.US,D,20191220,000000,55.7497,56.0215,55.0336,55.0336,5945.194752451,0
+TTT.US,D,20191223,000000,54.8651,55.9183,54.725,55.4317,8397.2531633622,0
+TTT.US,D,20191224,000000,55.6818,55.9561,54.7387,55.0301,1481.9366297442,0
+TTT.US,D,20191226,000000,54.8248,55.2356,54.5161,54.5953,5278.6722337356,0
+TTT.US,D,20191227,000000,54.0597,54.242,54.0011,54.242,6593.1058221273,0
+TTT.US,D,20191230,000000,56.1272,56.2991,54.8592,54.8609,15482.399169463,0
+TTT.US,D,20191231,000000,55.8539,56.71,55.4077,56.4702,10221.175169201,0
+TTT.US,D,20200102,000000,55.7162,55.7162,54.1129,54.7224,9090.5296400714,0
+TTT.US,D,20200103,000000,53.2129,53.9332,52.1503,52.2525,5984.7440816593,0
+TTT.US,D,20200106,000000,51.6017,53.2816,51.6017,53.0418,3918.873238311,0
+TTT.US,D,20200107,000000,53.1785,53.83,52.973,53.8231,4422.5455779336,0
+TTT.US,D,20200108,000000,53.5903,55.3389,53.1441,54.8592,28224.262467907,0
+TTT.US,D,20200109,000000,55.7497,55.8873,54.1387,54.3787,4674.9633555274,0
+TTT.US,D,20200110,000000,53.7958,53.7958,52.9042,52.9232,13307.186063009,0
+TTT.US,D,20200113,000000,53.7958,53.8988,53.3847,53.4527,11962.508869929,0
+TTT.US,D,20200114,000000,53.1785,53.1785,52.63,52.63,5657.8805079088,0
+TTT.US,D,20200115,000000,51.7041,52.1503,51.4643,51.4969,15489.378462852,0
+TTT.US,D,20200116,000000,52.0127,52.5269,51.7041,52.0849,2432.283746307,0
+TTT.US,D,20200117,000000,53.8988,54.1043,53.2816,53.3504,10377.046054904,0
+TTT.US,D,20200121,000000,52.4933,52.4933,51.4987,51.7067,7835.4200454921,0
+TTT.US,D,20200122,000000,51.3612,51.4987,51.0868,51.19,9661.668482461,0
+TTT.US,D,20200123,000000,49.9554,50.1962,49.7158,50.1274,14589.049615582,0
+TTT.US,D,20200124,000000,49.6125,49.7158,48.3788,48.917,9772.1739611311,0
+TTT.US,D,20200127,000000,46.6981,47.7444,46.6302,46.6302,26581.8020902,0
+TTT.US,D,20200128,000000,46.9388,48.0358,46.9045,47.8657,31587.118666173,0
+TTT.US,D,20200129,000000,47.453,47.453,45.7731,46.356,22226.723015033,0
+TTT.US,D,20200130,000000,45.9785,46.4926,45.3579,46.2872,37766.119747178,0
+TTT.US,D,20200131,000000,45.7388,45.7903,45.0528,45.1903,38664.122163318,0
+TTT.US,D,20200203,000000,45.5324,46.6302,44.744,45.1903,21179.82900658,0
+TTT.US,D,20200204,000000,46.5614,47.3154,46.5614,47.1099,12633.684250904,0
+TTT.US,D,20200205,000000,48.138,48.6523,47.9326,48.5275,10418.921815242,0
+TTT.US,D,20200206,000000,48.3788,48.55,47.796,47.8983,15909.299281799,0
+TTT.US,D,20200207,000000,46.356,46.5959,45.8754,46.2185,19305.888731448,0
+TTT.US,D,20200210,000000,45.7044,45.8411,45.4198,45.8066,10159.524744259,0
+TTT.US,D,20200211,000000,46.013,46.5271,45.9097,46.4926,5792.8135134428,0
+TTT.US,D,20200212,000000,47.2811,47.4873,47.0411,47.1788,7909.8658416488,0
+TTT.US,D,20200213,000000,47.1099,47.1924,46.3895,46.6646,12544.116652403,0
+TTT.US,D,20200214,000000,45.8411,46.0818,45.5324,46.0345,8554.2872646302,0
+TTT.US,D,20200218,000000,45.2582,45.535,44.5764,45.1559,7392.2349152468,0
+TTT.US,D,20200219,000000,45.5324,45.5324,45.0528,45.1215,10658.544221622,0
+TTT.US,D,20200220,000000,44.573,45.3956,43.8526,44.0579,46276.20482034,0
+TTT.US,D,20200221,000000,43.0299,43.1665,42.0696,42.8588,26897.033508301,0
+TTT.US,D,20200224,000000,40.3899,41.0758,40.2797,40.8695,47800.017210423,0
+TTT.US,D,20200225,000000,40.9382,40.9382,39.7347,40.1155,37606.75921478,0
+TTT.US,D,20200226,000000,41.1437,41.3156,39.7725,40.8695,16167.533137217,0
+TTT.US,D,20200227,000000,38.9154,40.3899,38.7254,39.537,70264.036200705,0
+TTT.US,D,20200228,000000,37.5787,38.6756,36.4807,36.8238,87779.736177698,0
+TTT.US,D,20200302,000000,36.7214,37.8529,35.8979,37.681,121644.43092004,0
+TTT.US,D,20200303,000000,37.7841,38.5724,33.6352,35.9667,109426.01462582,0
+TTT.US,D,20200304,000000,35.9667,37.4926,35.2291,37.3034,70682.793804087,0
+TTT.US,D,20200305,000000,35.487,35.83,34.3213,34.4923,44170.784647784,0
+TTT.US,D,20200306,000000,28.7324,30.7896,27.7034,28.8794,165320.84895272,0
+TTT.US,D,20200309,000000,22.5952,26.8119,20.6067,25.6804,79887.318569523,0
+TTT.US,D,20200310,000000,26.7775,29.452,25.4062,28.5948,51404.822246198,0
+TTT.US,D,20200311,000000,28.1839,30.1037,27.0861,29.7951,55483.056016907,0
+TTT.US,D,20200312,000000,29.0411,32.3225,27.5322,31.4181,65842.653838337,0
+TTT.US,D,20200313,000000,34.2868,34.2868,29.9842,33.0583,53640.522562028,0
+TTT.US,D,20200316,000000,26.744,30.8584,26.744,28.1684,30327.356209333,0
+TTT.US,D,20200317,000000,28.2957,33.2534,27.3088,33.2234,38287.240320275,0
+TTT.US,D,20200318,000000,30.8584,38.7444,30.8584,36.0011,70700.242037561,0
+TTT.US,D,20200319,000000,37.0293,37.2012,32.0921,35.2807,43376.308416924,0
+TTT.US,D,20200320,000000,32.5726,32.9509,29.1434,29.5208,62577.507747527,0
+TTT.US,D,20200323,000000,29.384,29.7951,25.5087,26.0021,48806.198674103,0
+TTT.US,D,20200324,000000,27.4291,28.012,26.229,26.3339,21399.676748355,0
+TTT.US,D,20200325,000000,27.0285,27.5443,25.4811,27.1514,23253.842358883,0
+TTT.US,D,20200326,000000,26.547,27.0277,25.9625,26.7878,6626.8390735108,0
+TTT.US,D,20200327,000000,25.4123,25.8938,24.2776,24.587,56281.021894461,0
+TTT.US,D,20200330,000000,24.2431,25.4467,23.5897,25.4399,18297.380836638,0
+TTT.US,D,20200331,000000,25.7906,26.8196,24.9996,25.5842,13534.013098174,0
+TTT.US,D,20200401,000000,24.312,24.8965,23.8649,24.6558,13981.851090679,0
+TTT.US,D,20200402,000000,24.2088,24.587,23.8615,24.3782,10232.807324851,0
+TTT.US,D,20200403,000000,24.1744,24.2776,23.4866,24.0712,8271.6258823477,0
+TTT.US,D,20200406,000000,24.8277,24.8965,24.2431,24.415,16849.177458277,0
+TTT.US,D,20200407,000000,26.0312,26.1345,24.7246,24.9308,95529.078271383,0
+TTT.US,D,20200408,000000,25.5842,25.9625,25.3246,25.825,22263.945913111,0
+TTT.US,D,20200409,000000,26.0999,26.2067,25.1716,25.69,30234.298964138,0
+TTT.US,D,20200413,000000,26.444,26.444,25.3092,26.2032,94946.307273344,0
+TTT.US,D,20200414,000000,26.1688,26.3924,25.8594,26.3064,10233.970540416,0
+TTT.US,D,20200415,000000,24.7934,24.8277,24.0712,24.2088,16949.213996862,0
+TTT.US,D,20200416,000000,23.7962,23.8305,23.3147,23.4178,5973.1119260098,0
+TTT.US,D,20200417,000000,23.5897,24.5526,23.1084,24.3463,36944.889558325,0
+TTT.US,D,20200420,000000,24.14,24.2947,23.938,23.938,3735.0851790492,0
+TTT.US,D,20200421,000000,22.5667,23.0224,22.4637,22.8934,20051.50990858,0
+TTT.US,D,20200422,000000,23.4522,23.8649,23.2631,23.5925,2852.2045652534,0
+TTT.US,D,20200423,000000,23.2975,23.3512,23.0955,23.2029,7643.4894772756,0
+TTT.US,D,20200424,000000,23.5037,23.5037,23.0396,23.0483,5103.0266834284,0
+TTT.US,D,20200427,000000,23.7703,24.2411,23.7703,24.2411,4852.9353369645,0
+TTT.US,D,20200428,000000,23.9852,23.9852,23.4265,23.4608,147679.52169471,0
+TTT.US,D,20200429,000000,23.5109,24.1055,23.2545,23.9272,96180.478987755,0
+TTT.US,D,20200430,000000,23.7962,24.6387,23.6529,24.6387,32630.523027931,0
+TTT.US,D,20200501,000000,24.2603,24.7058,24.1229,24.1229,100777.50690043,0
+TTT.US,D,20200504,000000,24.2346,24.6733,24.2001,24.3549,90426.051587955,0
+TTT.US,D,20200505,000000,25.0857,25.2145,24.7676,24.8622,50860.437361802,0
+TTT.US,D,20200506,000000,26.1173,26.6933,25.9452,26.0055,49387.806456577,0
+TTT.US,D,20200507,000000,25.9282,26.0312,24.6816,24.6816,39997.167200749,0
+TTT.US,D,20200508,000000,25.4553,25.7906,25.1287,25.6358,21992.916686479,0
+TTT.US,D,20200511,000000,25.8163,26.6074,25.6617,26.2892,70752.586737984,0
+TTT.US,D,20200512,000000,26.014,26.1113,25.2233,25.5342,8585.6940848838,0
+TTT.US,D,20200513,000000,25.1888,25.1888,24.6471,24.9224,35618.823814284,0
+TTT.US,D,20200514,000000,23.9595,24.2001,23.7703,24.1485,6343.0144756634,0
+TTT.US,D,20200515,000000,23.65,24.4065,23.5769,24.3149,12490.608736415,0
+TTT.US,D,20200518,000000,25.5757,26.2204,24.7075,25.9452,43594.992943134,0
+TTT.US,D,20200519,000000,26.2204,26.2204,25.6272,25.6358,23132.867940128,0
+TTT.US,D,20200520,000000,25.8851,25.9969,25.2016,25.4382,45714.37170247,0
+TTT.US,D,20200521,000000,25.0942,25.3264,24.8449,25.2233,48606.125596932,0
+TTT.US,D,20200522,000000,25.12,25.12,24.7676,24.7761,6231.3457814283,0
+TTT.US,D,20200526,000000,25.6445,25.9325,25.5929,25.7475,37745.181867009,0
+TTT.US,D,20200527,000000,26.0916,26.1173,25.507,25.911,18805.70603852,0
+TTT.US,D,20200528,000000,26.4267,26.4353,26.1516,26.1603,25868.750948886,0
+TTT.US,D,20200529,000000,25.9969,26.0399,25.3952,25.5757,81587.939725477,0
+TTT.US,D,20200601,000000,26.1861,26.401,26.0743,26.0829,44814.0428552,0
+TTT.US,D,20200602,000000,26.3752,26.5815,26.229,26.3752,30840.334273476,0
+TTT.US,D,20200603,000000,27.1058,27.7335,27.0802,27.4154,49843.786958037,0
+TTT.US,D,20200604,000000,27.7633,28.6362,27.7633,28.6103,49786.789395354,0
+TTT.US,D,20200605,000000,30.0374,30.8369,29.2122,29.2122,131024.60123578,0
+TTT.US,D,20200608,000000,29.8483,29.874,28.8081,28.9371,48442.112202274,0
+TTT.US,D,20200609,000000,27.5786,27.9398,27.2993,27.9139,92503.554586953,0
+TTT.US,D,20200610,000000,27.51,27.5873,26.6631,26.6675,19507.125024184,0
+TTT.US,D,20200611,000000,25.4467,25.7046,25.0543,25.1545,38975.863934724,0
+TTT.US,D,20200612,000000,25.8163,25.9195,25.3607,25.8335,19424.536719073,0
+TTT.US,D,20200615,000000,25.1802,25.8421,24.9996,25.7906,20564.487972722,0
+TTT.US,D,20200616,000000,27.2091,27.553,26.4612,26.934,19968.921603468,0
+TTT.US,D,20200617,000000,26.7792,27.2262,26.6158,26.6416,12617.399232995,0
+TTT.US,D,20200618,000000,25.9282,26.0999,25.7046,25.7648,50728.994002963,0
+TTT.US,D,20200619,000000,26.272,26.3321,25.696,25.7562,22638.501325025,0
+TTT.US,D,20200622,000000,25.3521,25.782,25.2748,25.7093,10964.469915203,0
+TTT.US,D,20200623,000000,26.1861,26.2978,26.0004,26.2118,9676.7902848053,0
+TTT.US,D,20200624,000000,26.1111,26.1111,25.4037,25.4094,16457.173812889,0
+TTT.US,D,20200625,000000,24.8449,25.1974,24.8019,25.1903,11636.808511743,0
+TTT.US,D,20200626,000000,24.8234,24.8234,24.3463,24.3807,122470.31397115,0
+TTT.US,D,20200629,000000,24.4193,24.6902,24.3807,24.6128,10769.049700292,0
+TTT.US,D,20200630,000000,24.4753,25.1028,24.3807,24.9665,16538.598902436,0
+TTT.US,D,20200701,000000,25.4638,25.6702,25.0942,25.12,11756.619714933,0
+TTT.US,D,20200702,000000,25.5542,25.5542,24.9995,24.9995,3504.7684971894,0
+TTT.US,D,20200706,000000,25.5842,25.7461,25.3436,25.3436,9580.2433929146,0
+TTT.US,D,20200707,000000,25.1028,25.1629,24.2603,24.2603,19426.863150202,0
+TTT.US,D,20200708,000000,24.6902,24.8622,24.415,24.5533,11578.647733496,0
+TTT.US,D,20200709,000000,24.3205,24.3205,23.3061,23.4178,141856.46457658,0
+TTT.US,D,20200710,000000,23.0396,23.7789,22.9795,23.7703,24254.207744738,0
+TTT.US,D,20200713,000000,24.1313,24.2079,23.5037,23.5378,16724.713392827,0
+TTT.US,D,20200714,000000,23.0483,23.4437,22.9967,23.4006,44634.907658198,0
+TTT.US,D,20200715,000000,23.9165,23.9336,23.5209,23.7187,19274.481911194,0
+TTT.US,D,20200716,000000,23.2975,23.4178,23.1513,23.3842,11363.45285398,0
+TTT.US,D,20200717,000000,23.3405,23.6414,23.3233,23.5377,6981.61982082,0
+TTT.US,D,20200720,000000,23.2029,23.435,23.2029,23.3707,35207.045504292,0
+TTT.US,D,20200721,000000,23.3061,23.3576,23.1256,23.3147,12777.922980958,0
+TTT.US,D,20200722,000000,22.9107,23.1084,22.7989,23.0825,50305.583537321,0
+TTT.US,D,20200723,000000,22.5926,22.7817,22.2834,22.3201,139338.10287847,0
+TTT.US,D,20200724,000000,22.5092,22.5092,22.2487,22.3002,7928.477290688,0
+TTT.US,D,20200727,000000,22.1025,22.6002,22.1025,22.5595,13609.622109896,0
+TTT.US,D,20200728,000000,22.3089,22.3604,22.0509,22.0854,19693.239514576,0
+TTT.US,D,20200729,000000,22.1541,22.4712,22.1541,22.1884,8976.5345147064,0
+TTT.US,D,20200730,000000,21.7672,21.8533,21.707,21.7415,22046.424602466,0
+TTT.US,D,20200731,000000,22.1025,22.1799,21.6297,21.7844,34468.40362055,0
+TTT.US,D,20200803,000000,22.4215,22.4893,22.1112,22.1112,15104.354110854,0
+TTT.US,D,20200804,000000,21.7587,21.7716,21.475,21.475,33687.885976469,0
+TTT.US,D,20200805,000000,22.0423,22.1455,21.9071,21.9889,21650.931310384,0
+TTT.US,D,20200806,000000,21.5179,21.7499,21.1999,21.6727,29274.646123055,0
+TTT.US,D,20200807,000000,21.5724,22.1969,21.5093,22.1495,15043.866901477,0
+TTT.US,D,20200810,000000,21.9735,22.4138,21.9735,22.4121,18265.974016384,0
+TTT.US,D,20200811,000000,23.1685,23.6414,23.0138,23.1428,61021.125321626,0
+TTT.US,D,20200812,000000,23.7531,24.0541,23.5984,23.7962,29261.850751841,0
+TTT.US,D,20200813,000000,23.9165,24.8019,23.8907,24.5699,31843.026090461,0
+TTT.US,D,20200814,000000,24.5784,24.8536,24.4064,24.8367,62802.008351562,0
+TTT.US,D,20200817,000000,24.4925,24.6902,24.2689,24.6471,92657.099041526,0
+TTT.US,D,20200818,000000,24.2776,24.3979,24.0883,24.1229,54330.309392043,0
+TTT.US,D,20200819,000000,23.8649,24.7159,23.7359,24.5612,64525.893818815,0
+TTT.US,D,20200820,000000,23.8133,23.9507,23.7789,23.8907,42514.365683297,0
+TTT.US,D,20200821,000000,23.7703,23.9681,23.4522,23.4608,22625.70595381,0
+TTT.US,D,20200824,000000,23.2717,23.6242,23.1513,23.6242,18634.713350473,0
+TTT.US,D,20200825,000000,24.2861,24.4925,23.9766,24.1127,59823.013289729,0
+TTT.US,D,20200826,000000,24.415,24.7159,24.2947,24.415,56889.383634929,0
+TTT.US,D,20200827,000000,24.1055,25.7132,24.1055,25.653,60140.57113896,0
+TTT.US,D,20200828,000000,25.3264,25.9282,25.3177,25.696,30112.161329818,0
+TTT.US,D,20200831,000000,25.5153,25.5241,24.7075,25.2145,97689.169575493,0
+TTT.US,D,20200901,000000,25.3005,25.5292,24.2346,24.3205,99032.683553008,0
+TTT.US,D,20200902,000000,24.4666,24.4925,23.5725,23.6327,66847.672086452,0
+TTT.US,D,20200903,000000,23.5125,23.6242,22.8505,23.392,43360.023399015,0
+TTT.US,D,20200904,000000,24.0712,24.8622,23.9595,24.7075,119955.44191973,0
+TTT.US,D,20200908,000000,23.9766,24.2431,23.5963,24.2431,95767.537462198,0
+TTT.US,D,20200909,000000,24.1142,24.6471,24.0367,24.4666,66580.132506514,0
+TTT.US,D,20200910,000000,24.8449,25.0599,23.9852,24.0712,94200.686096212,0
+TTT.US,D,20200911,000000,23.9852,24.0971,23.8993,23.9508,70850.296845439,0
+TTT.US,D,20200914,000000,23.7015,24.0282,23.7015,23.9079,90724.997988147,0
+TTT.US,D,20200915,000000,23.9706,24.2088,23.9423,24.0638,51993.409322061,0
+TTT.US,D,20200916,000000,23.7875,24.5011,23.7359,24.2965,83415.351378011,0
+TTT.US,D,20200917,000000,23.7187,24.1658,23.6758,24.0541,22726.905707961,0
+TTT.US,D,20200918,000000,24.0712,24.4151,24.0367,24.3291,40350.784732493,0
+TTT.US,D,20200921,000000,23.7003,24.0282,23.5468,23.9508,46051.704216305,0
+TTT.US,D,20200922,000000,23.925,24.1476,23.7359,23.9938,40996.36937104,0
+TTT.US,D,20200923,000000,23.9852,24.3036,23.8734,23.8734,35119.804336921,0
+TTT.US,D,20200924,000000,23.6155,23.7359,23.6155,23.6414,9979.2263316919,0
+TTT.US,D,20200925,000000,23.5554,23.7703,23.5125,23.6164,20958.818049239,0
+TTT.US,D,20200928,000000,23.7359,23.9079,23.7187,23.8305,17010.864421805,0
+TTT.US,D,20200929,000000,23.7445,23.7875,23.5897,23.7445,10808.5990295,0
+TTT.US,D,20200930,000000,24.0883,24.6902,24.0883,24.372,67533.969269771,0
+TTT.US,D,20201001,000000,24.737,24.8192,24.1142,24.2517,19960.779094514,0
+TTT.US,D,20201002,000000,24.1571,24.7331,24.1571,24.5612,38068.555794065,0
+TTT.US,D,20201005,000000,25.378,26.014,25.378,26.0055,77422.464787397,0
+TTT.US,D,20201006,000000,26.1345,26.4024,25.1629,25.567,70110.491746132,0
+TTT.US,D,20201007,000000,26.0228,26.3149,25.6617,26.1431,51410.638324022,0
+TTT.US,D,20201008,000000,25.7991,25.911,25.6787,25.7303,64331.636819469,0
+TTT.US,D,20201009,000000,26.0399,26.3622,25.6617,25.7734,43519.383931413,0
+TTT.US,D,20201012,000000,25.5842,25.7562,25.4983,25.4983,28141.674162796,0
+TTT.US,D,20201013,000000,25.206,25.206,24.9137,24.9137,28014.883666216,0
+TTT.US,D,20201014,000000,24.6471,24.8106,24.4753,24.7418,19998.001992592,0
+TTT.US,D,20201015,000000,24.3205,24.9395,24.2776,24.8449,18979.025157697,0
+TTT.US,D,20201016,000000,24.9824,25.1888,24.7676,25.0684,35737.471801908,0
+TTT.US,D,20201019,000000,25.5757,25.6617,25.2575,25.3436,79540.680331168,0
+TTT.US,D,20201020,000000,25.7906,26.1947,25.7132,26.0829,112990.10711682,0
+TTT.US,D,20201021,000000,26.2806,26.4869,26.0399,26.3408,67230.37000732,0
+TTT.US,D,20201022,000000,26.5557,27.1747,26.4267,27.1747,104205.50317033,0
+TTT.US,D,20201023,000000,27.3208,27.3208,26.5986,26.7105,37324.097832498,0
+TTT.US,D,20201026,000000,26.0829,26.1603,25.7046,25.9195,54152.337410606,0
+TTT.US,D,20201027,000000,25.5757,25.6445,25.3815,25.3952,68930.991163274,0
+TTT.US,D,20201028,000000,24.9996,25.5026,24.9824,25.3005,29501.47315822,0
+TTT.US,D,20201029,000000,25.3264,26.3752,25.3005,26.057,77470.15662556,0
+TTT.US,D,20201030,000000,26.1516,26.8394,25.9797,26.8308,176453.98512484,0
+TTT.US,D,20201102,000000,26.2032,26.3837,25.954,26.2548,111297.62846982,0
+TTT.US,D,20201103,000000,26.6158,27.0027,26.6158,26.7105,58224.75510349,0
+TTT.US,D,20201104,000000,24.6643,25.2189,24.4409,24.9739,195576.08579703,0
+TTT.US,D,20201105,000000,24.7159,25.1802,24.7075,24.8277,50497.514105538,0
+TTT.US,D,20201106,000000,25.6702,25.941,25.5413,25.7076,43553.117182796,0
+TTT.US,D,20201109,000000,27.467,28.0516,27.3122,27.3122,596658.62866904,0
+TTT.US,D,20201110,000000,27.9483,27.957,27.4627,27.7593,106794.82101791,0
+TTT.US,D,20201111,000000,27.8538,27.8695,27.4069,27.4928,83409.535300187,0
+TTT.US,D,20201112,000000,26.8824,26.934,26.0485,26.057,381890.64926593,0
+TTT.US,D,20201113,000000,26.0829,26.2978,26.0228,26.2596,246837.83252874,0
+TTT.US,D,20201116,000000,26.3924,26.4267,26.1775,26.358,119893.79149479,0
+TTT.US,D,20201117,000000,25.8594,25.9282,25.6787,25.825,175201.20196139,0
+TTT.US,D,20201118,000000,25.5153,26.0485,25.4724,25.5842,141299.28432097,0
+TTT.US,D,20201119,000000,25.2317,25.3005,24.9178,25.2145,149506.93334725,0
+TTT.US,D,20201120,000000,24.9996,25.0512,24.5096,24.5354,122243.48693599,0
+TTT.US,D,20201123,000000,24.8622,25.0942,24.7676,24.8622,165033.53470818,0
+TTT.US,D,20201124,000000,25.2233,25.6787,25.2145,25.6015,121835.19827269,0
+TTT.US,D,20201125,000000,25.567,25.8594,25.2662,25.8335,204843.42420297,0
+TTT.US,D,20201127,000000,25.3865,25.3865,25.0599,25.0857,76682.65968809,0
+TTT.US,D,20201130,000000,25.1458,25.292,24.9739,25.1888,128181.70239505,0
+TTT.US,D,20201201,000000,25.7991,26.6589,25.7132,26.2823,188074.50861867,0
+TTT.US,D,20201202,000000,26.5728,27.295,26.5644,26.9082,140219.8202767,0
+TTT.US,D,20201203,000000,26.5644,26.7276,26.0916,26.229,132942.74370238,0
+TTT.US,D,20201204,000000,27.192,27.6474,27.149,27.4498,294180.70602213,0
+TTT.US,D,20201207,000000,26.8308,26.9082,26.566,26.7019,169153.64423922,0
+TTT.US,D,20201208,000000,26.1947,26.3665,25.9882,26.3064,73046.447832062,0
+TTT.US,D,20201209,000000,26.7191,26.9254,26.3752,26.5901,81206.405020174,0
+TTT.US,D,20201210,000000,26.3408,26.5298,25.8163,25.868,104247.37893067,0
+TTT.US,D,20201211,000000,25.6358,25.7906,25.2834,25.567,139825.49020018,0
+TTT.US,D,20201214,000000,26.2032,26.401,25.6273,25.7991,104990.67367667,0
+TTT.US,D,20201215,000000,26.0743,26.272,25.782,26.0607,35601.375580809,0
+TTT.US,D,20201216,000000,26.6503,26.702,26.0055,26.239,68283.080093598,0
+TTT.US,D,20201217,000000,25.782,26.5986,25.6186,26.4526,56977.788017865,0
+TTT.US,D,20201218,000000,26.2633,26.762,26.1861,26.6762,48523.537291821,0
+TTT.US,D,20201221,000000,26.2548,26.5644,26.1947,26.358,125712.19575066,0
+TTT.US,D,20201222,000000,26.0228,26.2376,25.9282,25.9367,29414.231990849,0
+TTT.US,D,20201223,000000,26.5386,27.0802,26.4869,26.4869,60769.870759597,0
+TTT.US,D,20201224,000000,26.3752,26.3752,26.1431,26.2032,36752.958990108,0
+TTT.US,D,20201228,000000,26.6245,26.7706,26.1198,26.1345,42265.437552398,0
+TTT.US,D,20201229,000000,26.5213,26.5386,26.1861,26.2118,73024.346736328,0
+TTT.US,D,20201230,000000,26.3665,26.444,26.0485,26.0485,69136.88031827,0
+TTT.US,D,20201231,000000,26.0916,26.0916,25.782,25.911,52057.386178134,0
+TTT.US,D,20210104,000000,26.4612,26.5213,25.7648,26.0312,49830.991586822,0
+TTT.US,D,20210105,000000,26.3149,26.8824,26.3149,26.5644,73673.421021569,0
+TTT.US,D,20210106,000000,27.9139,28.6791,27.9139,28.2235,133333.5841322,0
+TTT.US,D,20210107,000000,28.9972,29.2465,28.7994,28.9456,125342.29320101,0
+TTT.US,D,20210108,000000,29.1434,29.5989,28.9284,29.2293,250606.65095917,0
+TTT.US,D,20210111,000000,29.4614,29.7022,29.3497,29.427,108536.15471864,0
+TTT.US,D,20210112,000000,29.5647,30.046,29.3669,29.4528,165904.78316632,0
+TTT.US,D,20210113,000000,29.0574,29.0746,28.232,28.4729,93434.127038911,0
+TTT.US,D,20210114,000000,28.5158,29.4872,28.4642,29.2552,83226.91045649,0
+TTT.US,D,20210115,000000,28.7307,29.0918,28.6276,28.9111,142222.87747954,0
+TTT.US,D,20210119,000000,29.066,29.1176,28.6018,28.6533,230643.54543352,0
+TTT.US,D,20210120,000000,28.8081,28.9111,28.5415,28.5673,113727.585785,0
+TTT.US,D,20210121,000000,29.109,29.2986,28.98,29.1519,224810.01937531,0
+TTT.US,D,20210122,000000,28.8855,29.103,28.8682,28.8855,45866.752941479,0
+TTT.US,D,20210125,000000,28.3265,28.4084,27.8367,27.871,110265.85626371,0
+TTT.US,D,20210126,000000,28.2148,28.2235,27.8968,27.9742,92737.360915507,0
+TTT.US,D,20210127,000000,27.6302,27.8883,27.381,27.7078,124255.84986335,0
+TTT.US,D,20210128,000000,27.9483,28.6362,27.9398,28.1891,152076.47653022,0
+TTT.US,D,20210129,000000,29.0574,29.1434,28.4814,28.6963,177120.50764356,0
+TTT.US,D,20210201,000000,28.8252,28.8902,28.4297,28.6276,198559.73372112,0
+TTT.US,D,20210202,000000,29.3582,29.4614,29.1519,29.1606,152733.69332441,0
+TTT.US,D,20210203,000000,29.4958,30.0116,29.4442,29.9428,176699.42360904,0
+TTT.US,D,20210204,000000,30.2352,30.4586,30.0804,30.1922,168946.59186866,0
+TTT.US,D,20210205,000000,30.3555,31.0176,30.089,30.9228,263068.17930646,0
+TTT.US,D,20210208,000000,30.7939,30.9487,30.1922,30.5747,182566.68291864,0
+TTT.US,D,20210209,000000,30.2695,30.5618,29.9686,30.5017,179188.70491803,0
+TTT.US,D,20210210,000000,30.1577,30.2695,29.9256,29.9343,179970.38577768,0
+TTT.US,D,20210211,000000,29.9515,30.5094,29.8999,30.3813,251453.47189045,0
+TTT.US,D,20210212,000000,31.2238,31.5548,30.9949,31.5334,151336.67143091,0
+TTT.US,D,20210216,000000,32.7283,33.0808,32.5304,32.883,176245.76953871,0
+TTT.US,D,20210217,000000,32.264,33.0595,31.9115,32.3242,283053.38592784,0
+TTT.US,D,20210218,000000,33.2355,33.2698,32.4188,32.6767,276036.86964007,0
+TTT.US,D,20210219,000000,33.4848,34.2887,33.2871,34.0308,174831.29941174,0
+TTT.US,D,20210222,000000,34.1639,35.0993,33.6911,34.7743,148042.44495098,0
+TTT.US,D,20210223,000000,35.2471,35.4621,34.5765,35.0666,308703.45235051,0
+TTT.US,D,20210224,000000,36.8117,37.4232,35.505,35.7114,200389.47180478,0
+TTT.US,D,20210225,000000,36.7172,39.2876,36.425,37.4479,912891.57537147,0
+TTT.US,D,20210226,000000,35.7028,36.5667,33.76,33.7942,457948.66219565,0
+TTT.US,D,20210301,000000,35.5738,36.0208,35.0839,35.3245,228730.05582918,0
+TTT.US,D,20210302,000000,35.8058,35.8575,35.2988,35.2988,112311.95244246,0
+TTT.US,D,20210303,000000,36.5281,37.061,36.038,36.5023,242593.25893224,0
+TTT.US,D,20210304,000000,36.425,37.723,36.1929,37.1728,279076.35191128,0
+TTT.US,D,20210305,000000,37.5855,37.6973,36.6441,36.9579,258117.53386204,0
+TTT.US,D,20210308,000000,37.0439,37.8175,37.018,37.8175,171646.41519491,0
+TTT.US,D,20210309,000000,36.6312,36.8979,36.2701,36.2959,249449.25147204,0
+TTT.US,D,20210310,000000,36.2616,36.6398,36.0295,36.0896,193410.17841509,0
+TTT.US,D,20210311,000000,36.7687,37.2029,36.6398,36.829,151971.78712937,0
+TTT.US,D,20210312,000000,38.9095,39.5284,38.9095,39.2016,183633.3515917,0
+TTT.US,D,20210315,000000,38.8148,38.8879,38.3161,38.5225,177234.50276892,0
+TTT.US,D,20210316,000000,38.3765,39.451,38.2903,38.9437,167677.52368731,0
+TTT.US,D,20210317,000000,39.9753,40.7491,39.6573,39.769,258417.6434778,0
+TTT.US,D,20210318,000000,41.5916,41.6775,40.5428,41.007,284714.45775458,0
+TTT.US,D,20210319,000000,40.9039,41.1444,40.2248,40.2847,173016.68313042,0
+TTT.US,D,20210322,000000,39.4424,39.6831,38.7724,38.9867,178467.51126777,0
+TTT.US,D,20210323,000000,38.617,38.9095,37.7403,37.852,281481.88169959,0
+TTT.US,D,20210324,000000,38.1442,38.2732,37.1557,37.2158,136229.99088893,0
+TTT.US,D,20210325,000000,37.0783,38.1013,36.8633,38.0153,148155.27686078,0
+TTT.US,D,20210326,000000,38.6945,38.8491,38.0153,38.4796,87246.983448951,0
+TTT.US,D,20210329,000000,38.2474,39.8807,38.2474,39.4941,231314.7208145,0
+TTT.US,D,20210330,000000,39.6229,39.9135,38.5569,38.8234,237244.79376461,0
+TTT.US,D,20210331,000000,38.7718,39.8894,38.5482,39.3477,260749.89068552,0
+TTT.US,D,20210401,000000,38.3936,38.7253,37.4659,37.5855,313910.00521922,0
+TTT.US,D,20210405,000000,38.3678,38.8491,38.0153,38.0669,163812.15836498,0
+TTT.US,D,20210406,000000,37.8262,37.9552,37.1815,37.2674,206366.07337749,0
+TTT.US,D,20210407,000000,37.5683,38.0754,37.0696,38.0153,172232.67583964,0
+TTT.US,D,20210408,000000,37.5855,37.6285,37.0525,37.0525,135500.6547297,0
+TTT.US,D,20210409,000000,37.5166,37.8606,36.9837,37.5166,134490.98361933,0
+TTT.US,D,20210412,000000,37.4908,37.7918,37.4908,37.5596,89533.86524964,0
+TTT.US,D,20210413,000000,37.6198,37.7145,36.6999,36.7086,144778.46207573,0
+TTT.US,D,20210414,000000,37.0696,37.3963,36.8805,37.0352,86663.049235347,0
+TTT.US,D,20210415,000000,35.8575,35.8747,34.7304,35.2128,286680.29205935,0
+TTT.US,D,20210416,000000,36.1755,36.2529,35.677,36.0208,176441.18975363,0
+TTT.US,D,20210419,000000,36.3992,36.5366,35.9822,36.3389,119898.44435705,0
+TTT.US,D,20210420,000000,36.5968,36.6183,35.6082,35.7543,147656.25738341,0
+TTT.US,D,20210421,000000,35.7629,36.1068,35.4707,35.5652,82060.205244846,0
+TTT.US,D,20210422,000000,35.376,35.9455,35.144,35.1525,124283.76703691,0
+TTT.US,D,20210423,000000,35.1353,35.737,35.0752,35.4449,98410.363225761,0
+TTT.US,D,20210426,000000,35.2988,35.4792,35.0306,35.4792,80962.129751535,0
+TTT.US,D,20210427,000000,35.6598,36.5065,35.5137,36.3904,90102.677660899,0
+TTT.US,D,20210428,000000,36.425,36.945,36.2616,36.3304,93278.256153208,0
+TTT.US,D,20210429,000000,37.3533,37.6026,36.6398,36.657,90673.816503289,0
+TTT.US,D,20210430,000000,36.4937,36.9062,36.3647,36.3733,116722.86586474,0
+TTT.US,D,20210503,000000,36.2014,36.7683,35.419,36.2874,125940.18600139,0
+TTT.US,D,20210504,000000,35.5566,35.9086,34.9376,35.5824,225642.88171981,0
+TTT.US,D,20210505,000000,35.9349,35.9349,35.3504,35.4362,53505.589556494,0
+TTT.US,D,20210506,000000,35.7543,35.7543,35.0063,35.3073,159338.43130219,0
+TTT.US,D,20210507,000000,35.101,35.9779,34.7443,35.6941,315689.72503359,0
+TTT.US,D,20210510,000000,35.9951,36.9579,35.8231,36.8117,141728.51086444,0
+TTT.US,D,20210511,000000,37.3448,37.6456,37.1435,37.4566,201371.2257416,0
+TTT.US,D,20210512,000000,37.7745,38.8578,37.6371,38.6085,384364.80877258,0
+TTT.US,D,20210513,000000,38.4021,38.6678,38.0412,38.4624,227246.95598388,0
+TTT.US,D,20210514,000000,37.9036,38.1185,37.4221,37.4221,315629.23782422,0
+TTT.US,D,20210517,000000,37.6113,37.852,37.3791,37.6542,406717.15906863,0
+TTT.US,D,20210518,000000,37.9294,38.2561,37.8262,37.8778,421493.48639017,0
+TTT.US,D,20210519,000000,37.809,38.6514,37.2588,38.1442,163506.2326714,0
+TTT.US,D,20210520,000000,37.723,37.723,37.0783,37.2674,155246.2389447,0
+TTT.US,D,20210521,000000,36.9408,37.4308,36.8899,36.9492,131959.82655,0
+TTT.US,D,20210524,000000,36.7344,36.7834,36.2083,36.5711,325104.79181629,0
+TTT.US,D,20210525,000000,36.1154,36.1499,35.4276,35.4792,223050.07422554,0
+TTT.US,D,20210526,000000,35.4449,35.9176,35.1783,35.6855,236186.2676005,0
+TTT.US,D,20210527,000000,36.1841,36.614,36.1068,36.1326,170657.6819647,0
+TTT.US,D,20210528,000000,36.3045,36.3045,35.677,36.2701,145109.97851174,0
+TTT.US,D,20210601,000000,36.2959,37.0955,36.0208,36.21,236449.15431818,0
+TTT.US,D,20210602,000000,36.0638,36.1919,35.8231,36.0295,128979.6682726,0
+TTT.US,D,20210603,000000,36.0467,36.5538,36.0467,36.4507,112487.59799277,0
+TTT.US,D,20210604,000000,36.0552,36.0552,34.9806,34.9978,246548.19185306,0
+TTT.US,D,20210607,000000,35.2128,35.376,35.1182,35.3073,152890.72742568,0
+TTT.US,D,20210608,000000,34.3187,34.7013,34.3187,34.5508,189202.82771667,0
+TTT.US,D,20210609,000000,33.5106,33.9602,33.2999,33.6825,424850.52651061,0
+TTT.US,D,20210610,000000,34.1984,34.3144,32.9947,33.0119,202756.61547945,0
+TTT.US,D,20210611,000000,33.2096,33.4891,33.1237,33.2096,149602.31702357,0
+TTT.US,D,20210614,000000,33.373,34.0886,33.3257,33.9489,150957.46315674,0
+TTT.US,D,20210615,000000,34.1897,34.4305,33.9835,34.0435,133517.37219147,0
+TTT.US,D,20210616,000000,33.8371,34.6195,33.6567,34.1812,238485.94477241,0
+TTT.US,D,20210617,000000,33.4418,33.604,31.2496,32.5649,396575.08255784,0
+TTT.US,D,20210618,000000,31.6709,31.86,30.6478,30.811,247696.28561567,0
+TTT.US,D,20210621,000000,31.5934,32.4789,31.572,32.2984,244875.48787067,0
+TTT.US,D,20210622,000000,33.0463,33.1151,32.0404,32.0749,143785.07598327,0
+TTT.US,D,20210623,000000,32.4273,32.668,32.1351,32.3242,115902.79889145,0
+TTT.US,D,20210624,000000,32.178,32.221,31.9115,32.1951,44487.17928145,0
+TTT.US,D,20210625,000000,32.307,33.6138,32.307,33.1667,87914.669183232,0
+TTT.US,D,20210628,000000,32.6595,32.6733,31.9713,32.1436,82531.307548651,0
+TTT.US,D,20210629,000000,32.35,32.35,31.9546,31.9717,22661.765636324,0
+TTT.US,D,20210630,000000,31.5763,31.7223,31.1416,31.5763,144032.8408986,0
+TTT.US,D,20210701,000000,31.6364,31.946,31.4988,31.5246,59327.483459061,0
+TTT.US,D,20210702,000000,31.4731,31.5246,30.9744,30.9917,66967.483289642,0
+TTT.US,D,20210706,000000,30.5446,30.5446,29.7454,29.8999,299174.39044246,0
+TTT.US,D,20210707,000000,29.2981,29.513,28.7478,29.0746,219683.72838058,0
+TTT.US,D,20210708,000000,28.5415,28.9628,28.208,28.7221,265564.43990884,0
+TTT.US,D,20210709,000000,29.7366,29.9515,29.6807,29.9256,167034.26547989,0
+TTT.US,D,20210712,000000,29.5905,30.1621,29.5302,30.089,154853.07208375,0
+TTT.US,D,20210713,000000,29.7536,31.0776,29.3324,30.7423,219316.15226206,0
+TTT.US,D,20210714,000000,30.261,30.3168,29.6419,29.6591,111291.812392,0
+TTT.US,D,20210715,000000,28.98,29.556,28.6276,28.6878,186363.41852264,0
+TTT.US,D,20210716,000000,29.3324,29.3324,28.7867,28.8511,110070.4360488,0
+TTT.US,D,20210719,000000,27.2692,27.4069,26.6245,26.9683,453663.37605438,0
+TTT.US,D,20210720,000000,26.4096,27.8452,26.2978,27.7335,282723.03270739,0
+TTT.US,D,20210721,000000,28.7221,29.2036,28.5588,28.7823,347523.44539953,0
+TTT.US,D,20210722,000000,28.8511,28.8511,27.785,27.9915,118154.78422519,0
+TTT.US,D,20210723,000000,28.8424,28.8511,28.4556,28.5073,74208.500181445,0
+TTT.US,D,20210726,000000,28.2148,28.8166,28.2148,28.7737,100452.96975781,0
+TTT.US,D,20210727,000000,28.0429,28.1461,27.8151,27.8543,124517.57336546,0
+TTT.US,D,20210728,000000,28.4213,28.4556,27.8108,27.8108,61665.546744607,0
+TTT.US,D,20210729,000000,28.3095,28.4341,28.1357,28.3008,81560.022551919,0
+TTT.US,D,20210730,000000,28.1032,28.1632,27.785,27.8796,142016.98832454,0
+TTT.US,D,20210802,000000,27.8108,27.8796,26.8479,27.1661,269628.71509277,0
+TTT.US,D,20210803,000000,27.0802,27.2634,26.8479,27.0887,84770.497511176,0
+TTT.US,D,20210804,000000,26.6567,27.6302,26.5298,26.934,127510.52701407,0
+TTT.US,D,20210805,000000,27.0628,27.424,27.0113,27.3122,85651.051693842,0
+TTT.US,D,20210806,000000,28.3782,28.7823,28.1919,28.7049,228001.88288553,0
+TTT.US,D,20210809,000000,28.5158,28.9972,28.2416,28.9628,230265.50037492,0
+TTT.US,D,20210810,000000,28.8682,29.4185,28.8081,29.4012,164005.25214876,0
+TTT.US,D,20210811,000000,29.4872,29.8569,28.9111,29.4442,199179.72761724,0
+TTT.US,D,20210812,000000,29.6591,30.0589,29.4614,29.556,86397.836086539,0
+TTT.US,D,20210813,000000,29.2293,29.2293,28.2063,28.2493,168217.25570944,0
+TTT.US,D,20210816,000000,27.8367,28.0402,27.4069,28.0086,133722.0981309,0
+TTT.US,D,20210817,000000,28.0257,28.1203,27.6839,27.9742,117631.33722097,0
+TTT.US,D,20210818,000000,28.1032,28.2399,27.6819,27.7335,71513.32971746,0
+TTT.US,D,20210819,000000,27.2004,27.4498,27.1144,27.1144,134701.52563658,0
+TTT.US,D,20210820,000000,27.0285,27.2607,26.934,27.0973,41063.835873807,0
+TTT.US,D,20210823,000000,27.3208,27.3857,27.1058,27.1403,75083.238286286,0
+TTT.US,D,20210824,000000,27.4498,27.7304,27.3381,27.7111,69936.00941139,0
+TTT.US,D,20210825,000000,27.7678,28.6706,27.6819,28.4041,143044.10766839,0
+TTT.US,D,20210826,000000,28.4556,28.7031,28.1461,28.1461,111403.48108623,0
+TTT.US,D,20210827,000000,28.1375,28.2647,27.6217,27.6474,129058.76693102,0
+TTT.US,D,20210830,000000,27.8452,27.8452,27.3724,27.4154,76924.6085256,0
+TTT.US,D,20210831,000000,27.4928,28.086,27.2692,27.8883,92498.901724693,0
+TTT.US,D,20210901,000000,27.5873,27.9915,27.54,27.8195,54744.414133164,0
+TTT.US,D,20210902,000000,27.5951,27.8883,27.424,27.467,73362.842465728,0
+TTT.US,D,20210903,000000,28.1375,28.3008,28.0344,28.1891,123089.1446517,0
+TTT.US,D,20210907,000000,28.7221,29.023,28.5957,28.8682,103625.05860342,0
+TTT.US,D,20210908,000000,28.4556,28.5931,28.1462,28.3095,42001.387619155,0
+TTT.US,D,20210909,000000,28.1117,28.3353,27.192,27.295,120965.11303011,0
+TTT.US,D,20210910,000000,27.742,28.1444,27.5928,27.9656,67102.416295176,0
+TTT.US,D,20210913,000000,27.5702,27.6474,27.3896,27.4412,84149.340399494,0
+TTT.US,D,20210914,000000,27.2004,27.295,26.272,26.5127,238808.1554839,0
+TTT.US,D,20210915,000000,26.4181,27.0973,26.4181,26.762,45642.252337443,0
+TTT.US,D,20210916,000000,27.2864,27.3289,26.8566,27.1316,92274.401120658,0
+TTT.US,D,20210917,000000,27.4756,27.7678,27.4756,27.51,100126.10618406,0
+TTT.US,D,20210920,000000,26.7448,26.9254,26.2987,26.4869,182170.026411,0
+TTT.US,D,20210921,000000,26.6503,26.8738,26.5213,26.5557,45923.750504161,0
+TTT.US,D,20210922,000000,26.5986,26.7706,26.1173,26.1173,117031.11798945,0
+TTT.US,D,20210923,000000,26.8136,27.8624,26.7792,27.8452,136039.22353627,0
+TTT.US,D,20210924,000000,28.1375,28.7566,28.1375,28.6362,144228.26111351,0
+TTT.US,D,20210927,000000,29.1949,29.3411,28.7135,28.9714,149694.2110532,0
+TTT.US,D,20210928,000000,30.1835,30.622,29.7536,30.3298,229233.72816881,0
+TTT.US,D,20210929,000000,29.8827,30.5361,29.5044,30.1319,204176.90168425,0
+TTT.US,D,20210930,000000,30.2953,30.5705,30.0554,30.1835,125806.41621142,0
+TTT.US,D,20211001,000000,29.7623,30.1063,29.4012,29.4787,133701.16025073,0
+TTT.US,D,20211004,000000,29.8913,30.1577,29.3669,29.6419,158270.59941357,0
+TTT.US,D,20211005,000000,29.8311,30.549,29.8311,30.4501,114731.44081755,0
+TTT.US,D,20211006,000000,30.0547,30.1768,29.7673,29.9601,103803.03058486,0
+TTT.US,D,20211007,000000,30.7595,31.1292,30.6735,30.94,218826.43850921,0
+TTT.US,D,20211008,000000,31.3441,31.8772,31.3356,31.6193,296405.93739788,0
+TTT.US,D,20211011,000000,31.8514,31.9091,31.5549,31.8943,182786.53066042,0
+TTT.US,D,20211012,000000,31.1378,31.208,30.1749,30.2352,157092.26204628,0
+TTT.US,D,20211013,000000,29.8569,29.8698,29.2293,29.3153,210667.64453667,0
+TTT.US,D,20211014,000000,29.4185,29.4872,28.9714,28.9972,1274904.033848,0
+TTT.US,D,20211015,000000,29.5732,29.9859,29.4787,29.5217,786664.07512553,0
+TTT.US,D,20211018,000000,29.5474,29.728,28.9293,29.1606,226268.69169375,0
+TTT.US,D,20211019,000000,29.8139,30.3274,29.728,30.2953,102008.18896815,0
+TTT.US,D,20211020,000000,30.4759,31.0775,30.4071,30.8971,412206.37331962,0
+TTT.US,D,20211021,000000,30.8198,31.2753,30.6735,31.026,517673.96537792,0
+TTT.US,D,20211022,000000,30.6563,30.6563,29.7882,30.0031,275401.75394161,0
+TTT.US,D,20211025,000000,30.3298,30.3298,29.8999,30.1405,141081.76301033,0
+TTT.US,D,20211026,000000,29.7366,30.2181,29.4012,29.427,119370.34449056,0
+TTT.US,D,20211027,000000,28.5673,28.8081,27.51,27.7593,491441.1279572,0
+TTT.US,D,20211028,000000,27.7593,28.2793,27.4928,28.0172,439090.6114567,0
+TTT.US,D,20211029,000000,28.5158,28.5588,27.6175,27.7765,130643.06653048,0
+TTT.US,D,20211101,000000,28.7307,28.8081,28.232,28.361,82206.77040603,0
+TTT.US,D,20211102,000000,28.361,28.361,27.8195,28.0086,66373.080135953,0
+TTT.US,D,20211103,000000,27.6131,28.8768,27.5357,28.8768,160777.32895603,0
+TTT.US,D,20211104,000000,28.7221,28.7221,27.8022,27.9656,105013.93798797,0
+TTT.US,D,20211105,000000,27.1832,27.4069,26.5644,26.7792,226775.85368007,0
+TTT.US,D,20211108,000000,26.9082,27.1832,26.7462,26.891,129577.56107299,0
+TTT.US,D,20211109,000000,25.9625,25.9797,25.4123,25.8335,343941.90467506,0
+TTT.US,D,20211110,000000,25.9195,27.9054,25.8893,27.2692,344886.4357138,0
+TTT.US,D,20211111,000000,27.2349,27.5014,26.9191,27.4928,115887.67708911,0
+TTT.US,D,20211112,000000,27.3724,28.0086,27.1232,27.6904,57747.836721861,0
+TTT.US,D,20211115,000000,27.9054,28.9284,27.9054,28.7994,176506.32982526,0
+TTT.US,D,20211116,000000,28.6533,29.1025,28.2493,28.9371,153895.7456738,0
+TTT.US,D,20211117,000000,29.2981,29.3497,28.2751,28.2836,202898.52777838,0
+TTT.US,D,20211118,000000,28.4384,28.4384,27.9312,27.9827,74324.82173794,0
+TTT.US,D,20211119,000000,27.51,27.51,26.9683,27.0802,180164.64277703,0
+TTT.US,D,20211122,000000,27.6045,28.3008,27.51,28.0687,190602.17604131,0
+TTT.US,D,20211123,000000,28.4556,29.2207,28.3543,29.2122,260607.97838659,0
+TTT.US,D,20211124,000000,29.066,29.1004,27.8452,27.8452,239694.52574439,0
+TTT.US,D,20211126,000000,26.762,27.0543,25.7046,25.7046,390440.2836683,0
+TTT.US,D,20211129,000000,26.805,26.969,26.1775,26.401,377901.98309373,0
+TTT.US,D,20211130,000000,25.5757,25.868,24.9308,25.1716,700224.36327865,0
+TTT.US,D,20211201,000000,25.6702,25.9744,24.7075,24.7676,126739.31509451,0
+TTT.US,D,20211202,000000,24.3979,25.1028,24.3807,24.6387,167333.21188008,0
+TTT.US,D,20211203,000000,24.9824,25.1799,23.4472,23.7789,626782.42215451,0
+TTT.US,D,20211206,000000,23.8993,24.8363,23.7383,24.7159,176693.60753122,0
+TTT.US,D,20211207,000000,24.9051,25.3607,24.6039,25.292,108749.02316702,0
+TTT.US,D,20211208,000000,25.5153,26.5728,25.5153,26.5386,162030.11211948,0
+TTT.US,D,20211209,000000,26.0829,26.5386,25.8163,26.1345,139626.58033858,0
+TTT.US,D,20211210,000000,25.7734,26.3408,25.6617,26.3107,74982.038532136,0
+TTT.US,D,20211213,000000,25.5842,25.5842,25.0512,25.206,88574.212408557,0
+TTT.US,D,20211214,000000,25.5499,26.0484,25.2507,25.3521,100700.73467314,0
+TTT.US,D,20211215,000000,25.9195,26.1253,25.3436,26.0485,191492.03594849,0
+TTT.US,D,20211216,000000,26.3236,26.3236,25.6874,26.0916,81487.903186892,0
+TTT.US,D,20211217,000000,25.3607,25.5327,25.0772,25.1974,76821.082340319,0
+TTT.US,D,20211220,000000,25.1802,25.7734,25.0771,25.6874,110076.25212663,0
+TTT.US,D,20211221,000000,26.5041,26.8006,26.014,26.0657,165611.65284396,0
+TTT.US,D,20211222,000000,25.739,26.0356,25.6759,25.696,83453.737491655,0
+TTT.US,D,20211223,000000,25.7562,26.5728,25.7562,26.3064,56491.563911717,0
+TTT.US,D,20211227,000000,26.3064,26.5044,26.0829,26.1431,59923.049828314,0
+TTT.US,D,20211228,000000,25.782,26.5386,25.6538,26.4181,117238.17036001,0
+TTT.US,D,20211229,000000,27.1232,27.4369,26.9598,27.2692,95874.553294173,0
+TTT.US,D,20211230,000000,26.9941,27.4498,26.5986,26.6158,63211.460230423,0
+TTT.US,D,20211231,000000,26.7019,26.805,25.9969,26.5728,50292.788166107,0
+TTT.US,D,20220103,000000,27.467,28.5073,27.1058,28.5073,160150.35576652,0
+TTT.US,D,20220104,000000,28.8768,29.427,28.6807,28.8596,153464.1926992,0
+TTT.US,D,20220105,000000,28.6533,29.4528,28.619,29.3582,93143.323147674,0
+TTT.US,D,20220106,000000,29.5905,29.7795,29.0574,29.1434,137257.11023278,0
+TTT.US,D,20220107,000000,29.2293,30.2093,29.1949,29.7536,157985.61160016,0
+TTT.US,D,20220110,000000,30.2007,30.3082,29.4581,29.5217,207105.87847679,0
+TTT.US,D,20220111,000000,29.3411,29.3755,28.8941,28.9284,81546.063965139,0
+TTT.US,D,20220112,000000,28.791,29.2895,28.6706,29.2895,98214.943010849,0
+TTT.US,D,20220113,000000,29.0489,29.2604,28.4297,28.5073,64522.40417212,0
+TTT.US,D,20220114,000000,29.0059,29.9428,29.0059,29.7536,101140.43015669,0
+TTT.US,D,20220118,000000,30.4329,31.0776,30.304,31.0776,227136.45050521,0
+TTT.US,D,20220119,000000,30.7595,30.9221,29.9601,30.4157,181755.92166987,0
+TTT.US,D,20220120,000000,30.1922,30.3641,29.8655,29.8655,82050.899520327,0
+TTT.US,D,20220121,000000,28.9371,29.3497,28.4843,28.7478,135693.74851349,0
+TTT.US,D,20220124,000000,28.3353,29.4701,28.3008,29.4357,136437.04325949,0
+TTT.US,D,20220125,000000,29.0918,29.874,28.7263,29.6335,123991.7999301,0
+TTT.US,D,20220126,000000,29.5905,30.6563,29.4012,30.6393,165048.65651052,0
+TTT.US,D,20220127,000000,29.4528,29.7501,28.8511,29.0402,284353.86092945,0
+TTT.US,D,20220128,000000,29.6076,29.7536,28.7737,29.0574,102159.40699159,0
+TTT.US,D,20220131,000000,29.5474,29.6591,29.1217,29.4185,221928.73442093,0
+TTT.US,D,20220201,000000,29.4185,30.089,29.3153,29.6849,112748.15827931,0
+TTT.US,D,20220202,000000,29.556,29.556,28.533,29.3582,162935.09382901,0
+TTT.US,D,20220203,000000,30.4501,30.6376,29.874,30.046,155053.14516092,0
+TTT.US,D,20220204,000000,30.811,31.559,30.7423,31.3785,207943.39368356,0
+TTT.US,D,20220207,000000,31.4988,31.7289,31.198,31.3011,243768.10665284,0
+TTT.US,D,20220208,000000,31.8084,32.1728,31.6968,31.9975,241623.13715107,0
+TTT.US,D,20220209,000000,31.5934,31.9287,31.1724,31.8293,150458.44367937,0
+TTT.US,D,20220210,000000,32.3328,33.5277,32.2381,33.2698,346609.15796549,0
+TTT.US,D,20220211,000000,32.8572,33.906,31.6881,31.8342,325328.12920476,0
+TTT.US,D,20220214,000000,32.5218,33.3558,32.2125,32.9862,224918.19842285,0
+TTT.US,D,20220215,000000,33.6911,34.1296,33.5021,34.1037,172345.50774944,0
+TTT.US,D,20220216,000000,33.3816,34.464,33.3213,33.5535,211905.30589777,0
+TTT.US,D,20220217,000000,33.0119,33.4403,32.1909,32.7539,249851.72405752,0
+TTT.US,D,20220218,000000,32.264,32.4876,31.6364,31.6967,165496.49450303,0
+TTT.US,D,20220222,000000,32.0147,32.2554,31.4138,31.4988,125658.68783468,0
+TTT.US,D,20220223,000000,32.0491,32.8143,31.9717,32.7455,125060.79503429,0
+TTT.US,D,20220224,000000,31.0088,32.9689,30.9668,32.6853,335243.37868038,0
+TTT.US,D,20220225,000000,32.6165,33.0893,32.3157,32.5692,153661.93934524,0
+TTT.US,D,20220228,000000,31.7739,31.7739,30.3555,30.4759,339478.64655235,0
+TTT.US,D,20220301,000000,30.0633,30.2264,28.7351,29.3324,411858.5718657,0
+TTT.US,D,20220302,000000,30.3125,32.4531,30.0202,32.4531,337881.55158168,0
+TTT.US,D,20220303,000000,31.6881,32.0061,30.8627,31.3956,187545.24553662,0
+TTT.US,D,20220304,000000,29.6936,30.4028,29.4357,29.8053,293034.93869066,0
+TTT.US,D,20220307,000000,30.4673,30.6822,29.5818,30.3298,241042.69258416,0
+TTT.US,D,20220308,000000,31.4988,31.7138,31.0605,31.3441,166313.07182962,0
+TTT.US,D,20220309,000000,31.8427,32.4961,31.7138,32.2898,184773.30284535,0
+TTT.US,D,20220310,000000,33.3902,34.2155,33.2296,33.6825,360378.14060778,0
+TTT.US,D,20220311,000000,33.8114,33.8716,32.9849,33.3643,144248.03577812,0
+TTT.US,D,20220314,000000,34.9978,35.6855,34.8356,35.6683,303673.70824768,0
+TTT.US,D,20220315,000000,34.7743,36.1326,34.5681,35.7974,163214.2655646,0
+TTT.US,D,20220316,000000,35.6339,36.829,34.6032,34.8259,519965.50004087,0
+TTT.US,D,20220317,000000,34.7658,36.1785,34.4046,35.6598,237504.19083559,0
+TTT.US,D,20220318,000000,34.9892,35.0063,34.2799,34.3875,149073.05394152,0
+TTT.US,D,20220321,000000,35.9606,37.1299,35.7114,36.829,545701.64441535,0
+TTT.US,D,20220322,000000,37.8434,38.385,37.6371,38.1356,208645.97588479,0
+TTT.US,D,20220323,000000,37.4737,37.9036,35.5909,35.5909,461929.1858589,0
+TTT.US,D,20220324,000000,37.0525,37.1384,35.9349,36.4679,228567.20565009,0
+TTT.US,D,20220325,000000,37.2588,38.8472,37.2588,37.9809,163375.95252813,0
+TTT.US,D,20220328,000000,37.3963,37.6456,36.3217,37.0095,196641.59125452,0
+TTT.US,D,20220329,000000,36.3133,36.9364,35.4621,36.1326,214315.48854834,0
+TTT.US,D,20220330,000000,36.6999,36.7344,35.1525,35.3417,145552.00042642,0
+TTT.US,D,20220331,000000,35.101,35.3245,34.6024,34.9634,171547.54187189,0
+TTT.US,D,20220401,000000,36.4593,36.8546,34.2601,34.8173,260242.7286992,0
+TTT.US,D,20220404,000000,35.0752,35.9349,34.9978,35.3933,107162.39713643,0
+TTT.US,D,20220405,000000,35.9865,37.9121,35.9091,37.7315,206309.0758148,0
+TTT.US,D,20220406,000000,39.5971,39.6314,38.0627,38.5741,276234.61628611,0
+TTT.US,D,20220407,000000,39.9411,40.4998,39.4194,39.6315,300075.88250529,0
+TTT.US,D,20220408,000000,40.5857,41.6861,40.3149,40.9984,328844.52985759,0
+TTT.US,D,20220411,000000,42.1074,43.3969,41.8175,42.8123,576688.54385001,0
+TTT.US,D,20220412,000000,41.8839,43.2938,41.7464,43.0186,401992.17744381,0
+TTT.US,D,20220413,000000,42.821,43.0101,41.5573,42.7263,346097.34311691,0
+TTT.US,D,20220414,000000,43.1476,45.5554,43.1131,45.228,422200.72145365,0
+TTT.US,D,20220418,000000,45.1077,46.466,44.9271,46.0018,337176.64294932,0
+TTT.US,D,20220419,000000,47.1108,47.6352,46.4917,46.9388,348509.85219861,0
+TTT.US,D,20220420,000000,45.8299,46.3693,43.805,44.3513,376557.30590065,0
+TTT.US,D,20220421,000000,44.9616,46.8979,44.9616,45.1851,253057.54615451,0
+TTT.US,D,20220422,000000,45.8642,46.1565,44.3864,45.8642,245446.62671306,0
+TTT.US,D,20220425,000000,44.8154,45.1335,43.4507,44.5575,818763.00864028,0
+TTT.US,D,20220426,000000,43.3969,43.8956,42.6061,43.2852,345811.19208793,0
+TTT.US,D,20220427,000000,43.4227,44.9616,43.3281,44.8154,183433.27851453,0
+TTT.US,D,20220428,000000,45.3484,45.8213,44.6866,44.7639,159316.33020646,0
+TTT.US,D,20220429,000000,46.5434,46.8098,44.7897,46.4574,304083.16012654,0
+TTT.US,D,20220502,000000,48.065,49.1312,47.6266,48.7614,726271.08620898,0
+TTT.US,D,20220503,000000,46.6467,47.9619,46.0792,47.8759,417012.78003398,0
+TTT.US,D,20220504,000000,47.8845,48.5938,46.6559,47.1625,582417.38050738,0
+TTT.US,D,20220505,000000,49.7587,52.5269,49.7414,50.9535,431311.02575833,0
+TTT.US,D,20220506,000000,52.673,53.6444,51.4608,53.2231,361045.82634206,0
+TTT.US,D,20220509,000000,54.5298,54.676,51.8219,51.9078,430767.8040895,0
+TTT.US,D,20220510,000000,50.1196,50.7215,48.7512,50.4205,443228.16922123,0
+TTT.US,D,20220511,000000,51.7703,52.011,47.6336,47.6352,357666.68512588,0
+TTT.US,D,20220512,000000,47.4031,47.9401,46.5262,47.833,348433.07997132,0
+TTT.US,D,20220513,000000,48.6754,49.9822,48.5895,49.9219,148006.38526846,0
+TTT.US,D,20220516,000000,49.3717,50.0595,48.7099,50.0595,118879.46752216,0
+TTT.US,D,20220517,000000,51.4952,51.925,50.7473,51.9164,89811.873769662,0
+TTT.US,D,20220518,000000,51.5811,51.637,48.5378,48.6583,266143.72126018,0
+TTT.US,D,20220519,000000,46.4401,48.6583,46.3114,48.3745,383320.24119526,0
+TTT.US,D,20220520,000000,48.3573,48.4433,46.0964,46.6379,303253.78742873,0
+TTT.US,D,20220523,000000,47.6009,48.9333,47.042,48.899,131406.13594109,0
+TTT.US,D,20220524,000000,47.4116,47.4116,45.1335,46.0792,336583.4030112,0
+TTT.US,D,20220525,000000,45.1764,46.3886,45.1764,45.5721,127196.45881154,0
+TTT.US,D,20220526,000000,45.8299,47.2054,45.7591,46.1221,135680.95314227,0
+TTT.US,D,20220527,000000,45.4946,46.1651,45.0479,45.9158,183633.3515917,0
+TTT.US,D,20220531,000000,47.9962,49.346,47.9532,48.6237,263413.65432925,0
+TTT.US,D,20220601,000000,47.8242,49.4578,47.4633,48.8474,162389.54572905,0
+TTT.US,D,20220602,000000,48.3058,49.7655,48.3058,48.8386,117246.31286897,0
+TTT.US,D,20220603,000000,50.2658,50.4919,49.0537,49.1999,114271.9706694,0
+TTT.US,D,20220606,000000,50.1627,51.8476,49.8446,51.7961,126157.70731204,0
+TTT.US,D,20220607,000000,50.7902,50.7902,49.432,50.2142,155869.72248751,0
+TTT.US,D,20220608,000000,50.687,51.4522,50.112,51.4437,69093.841342367,0
+TTT.US,D,20220609,000000,51.6928,51.9041,50.7215,50.9965,113846.23377263,0
+TTT.US,D,20220610,000000,51.2889,52.9738,50.6441,51.8476,578954.48777053,0
+TTT.US,D,20220613,000000,55.0886,58.1406,54.8036,56.6189,370925.01613517,0
+TTT.US,D,20220614,000000,56.0602,59.1549,55.5943,58.8541,351506.29549392,0
+TTT.US,D,20220615,000000,56.9627,58.6048,55.4928,55.5357,319188.67745296,0
+TTT.US,D,20220616,000000,59.3012,59.7395,54.4181,54.4181,323339.03058869,0
+TTT.US,D,20220617,000000,53.8679,55.3381,52.6902,53.6874,171228.82080709,0
+TTT.US,D,20220621,000000,56.5244,56.9714,55.4153,56.5072,202130.80550551,0
+TTT.US,D,20220622,000000,52.6472,53.0254,51.7961,52.054,245443.13706636,0
+TTT.US,D,20220623,000000,50.9106,51.3462,49.3288,50.6269,367086.40477084,0
+TTT.US,D,20220624,000000,51.5811,52.7933,50.7301,52.6472,142284.52790448,0
+TTT.US,D,20220627,000000,54.5642,54.633,53.1458,53.9711,92738.524131072,0
+TTT.US,D,20220628,000000,54.5557,55.1922,53.3264,53.3951,74698.213934288,0
+TTT.US,D,20220629,000000,53.0427,53.2403,50.7395,50.9622,157822.76142106,0
+TTT.US,D,20220630,000000,49.5094,49.6727,48.3832,49.6382,157651.76873302,0
+TTT.US,D,20220701,000000,47.7986,48.7871,45.7783,48.1253,380429.65051636,0
+TTT.US,D,20220705,000000,46.5692,47.4977,45.6493,46.8212,435082.17061989,0
+TTT.US,D,20220706,000000,46.0275,49.2171,45.9159,49.1654,156115.16097172,0
+TTT.US,D,20220707,000000,48.8044,50.8676,48.7958,50.4894,175652.52960059,0
+TTT.US,D,20220708,000000,50.9191,52.7419,50.9191,52.1829,144813.35854268,0
+TTT.US,D,20220711,000000,50.5839,50.5839,49.002,49.5781,77601.599984399,0
+TTT.US,D,20220712,000000,48.2886,48.8732,47.2539,48.7785,253590.29888326,0
+TTT.US,D,20220713,000000,50.4721,50.7129,46.8185,46.9904,119298.22512554,0
+TTT.US,D,20220714,000000,48.6667,49.3029,47.4203,48.1683,83888.780112945,0
+TTT.US,D,20220715,000000,47.6525,48.0565,46.6293,47.386,52276.070704344,0
+TTT.US,D,20220718,000000,48.4261,49.698,48.4176,48.8387,80028.067652882,0
+TTT.US,D,20220719,000000,48.7785,50.4807,48.6925,49.6984,117005.52724702,0
+TTT.US,D,20220720,000000,48.5808,49.9994,48.1253,49.2772,75465.936207154,0
+TTT.US,D,20220721,000000,48.4777,48.6325,46.5864,46.7326,63447.592990108,0
+TTT.US,D,20220722,000000,44.6521,45.0228,43.543,44.4285,331294.26183738,0
+TTT.US,D,20220725,000000,46.3715,46.6293,45.5205,45.7094,193457.87025326,0
+TTT.US,D,20220726,000000,43.887,45.5998,43.5121,45.4859,111460.47864892,0
+TTT.US,D,20220727,000000,44.8756,46.2855,44.3942,46.2683,169691.04983023,0
+TTT.US,D,20220728,000000,44.7897,45.6838,43.7839,45.2109,250586.87629456,0
+TTT.US,D,20220729,000000,45.2367,45.6751,43.2946,45.5205,148406.53142281,0
+TTT.US,D,20220801,000000,44.2996,44.5146,42.2905,42.3568,318937.42289093,0
+TTT.US,D,20220802,000000,42.1419,45.2196,41.7026,44.9701,234020.36021857,0
+TTT.US,D,20220803,000000,45.3742,46.3886,42.8983,42.9069,193741.6948511,0
+TTT.US,D,20220804,000000,43.3024,43.7579,42.7694,43.0101,134660.81309181,0
+TTT.US,D,20220805,000000,45.3484,46.6723,45.3484,45.9588,221095.87207643,0
+TTT.US,D,20220808,000000,44.6779,44.781,43.6977,43.9643,150539.86876892,0
+TTT.US,D,20220809,000000,44.506,44.7725,43.8439,44.2653,121586.27014179,0
+TTT.US,D,20220810,000000,44.506,45.615,43.3024,45.228,152924.46067707,0
+TTT.US,D,20220811,000000,45.5721,48.7099,45.3397,48.3745,206603.36935274,0
+TTT.US,D,20220812,000000,47.3687,48.1424,46.9732,46.9732,120218.32863741,0
+TTT.US,D,20220815,000000,46.0362,47.0334,45.5117,47.0292,113729.91221613,0
+TTT.US,D,20220816,000000,47.2742,48.5466,46.4058,46.4833,115100.18015164,0
+TTT.US,D,20220817,000000,47.5664,48.485,47.5321,48.0307,118308.32867977,0
+TTT.US,D,20220818,000000,47.6954,48.0307,46.8701,47.833,107014.66875968,0
+TTT.US,D,20220819,000000,49.8188,50.4464,49.75,50.1196,200675.62283376,0
+TTT.US,D,20220822,000000,50.2916,51.2803,50.252,50.6441,119221.45289825,0
+TTT.US,D,20220823,000000,51.3232,51.9187,49.5609,51.4264,310326.13806362,0
+TTT.US,D,20220824,000000,52.2002,53.1115,51.778,52.7073,191160.51951248,0
+TTT.US,D,20220825,000000,52.5097,52.9824,50.1067,50.4121,139555.62418911,0
+TTT.US,D,20220826,000000,51.0567,51.3146,48.9075,49.3116,145163.48642773,0
+TTT.US,D,20220829,000000,50.3087,51.2698,50.2519,50.6269,51072.142594622,0
+TTT.US,D,20220830,000000,50.6269,51.2373,49.5005,50.094,91857.969948406,0
+TTT.US,D,20220831,000000,50.6183,52.011,49.8531,51.6156,80952.824027016,0
+TTT.US,D,20220901,000000,53.3348,55.4326,53.206,54.5385,245402.42452159,0
+TTT.US,D,20220902,000000,54.3923,54.6588,53.1631,53.5412,120585.90475594,0
+TTT.US,D,20220906,000000,55.3638,57.6849,55.3638,57.6506,211536.56656368,0
+TTT.US,D,20220907,000000,56.1547,56.3524,54.5643,54.8566,127172.03128467,0
+TTT.US,D,20220908,000000,55.4068,56.5244,54.4009,56.5157,106693.62126376,0
+TTT.US,D,20220909,000000,56.1117,57.2796,55.5099,56.2321,146623.32196174,0
+TTT.US,D,20220912,000000,55.5959,58.4071,55.3581,57.7365,149673.27317303,0
+TTT.US,D,20220913,000000,59.0862,59.5847,57.1863,57.238,220024.55054111,0
+TTT.US,D,20220914,000000,57.5989,58.0546,56.5587,56.6619,163462.03047993,0
+TTT.US,D,20220915,000000,56.9026,57.4184,56.6189,56.8767,39939.006422502,0
+TTT.US,D,20220916,000000,58.3555,58.6305,56.9198,58.1664,117090.44198327,0
+TTT.US,D,20220919,000000,58.2954,58.8713,57.1648,57.8568,47847.709048586,0
+TTT.US,D,20220920,000000,60.4617,60.9258,58.665,59.6536,178296.51857972,0
+TTT.US,D,20220921,000000,58.9659,60.711,56.6446,56.6791,291304.07393002,0
+TTT.US,D,20220922,000000,60.2124,61.8458,60.099,61.1065,271228.13649457,0
+TTT.US,D,20220923,000000,60.9174,62.2499,59.1421,60.2898,250405.41466643,0
+TTT.US,D,20220926,000000,61.2096,64.5281,60.9206,63.7199,178719.92904536,0
+TTT.US,D,20220927,000000,65.6369,68.9296,65.1299,68.8781,371755.55204854,0
+TTT.US,D,20220928,000000,64.4765,65.665,61.7341,61.8887,437433.02927665,0
+TTT.US,D,20220929,000000,64.5795,64.7515,62.2671,63.0235,199376.31104771,0
+TTT.US,D,20220930,000000,62.0608,65.7341,61.1408,65.3533,123911.53805612,0
+TTT.US,D,20221003,000000,62.1553,63.462,60.8408,62.31,137173.3587121,0
+TTT.US,D,20221004,000000,61.605,63.1439,60.8057,62.7571,124600.16167057,0
+TTT.US,D,20221005,000000,64.3045,66.3763,64.2185,64.7945,149814.02225639,0
+TTT.US,D,20221006,000000,64.5453,66.6256,64.2701,65.7917,118027.99372861,0
+TTT.US,D,20221007,000000,68.2848,68.7406,66.5412,67.8378,148477.48757227,0
+TTT.US,D,20221010,000000,68.6029,71.9901,68.5513,70.8983,207016.31087829,0
+TTT.US,D,20221011,000000,70.0495,71.8698,68.1214,70.1332,145471.73855244,0
+TTT.US,D,20221012,000000,71.2937,71.4764,68.749,69.0071,87156.252634885,0
+TTT.US,D,20221013,000000,73.0218,73.1336,69.1016,71.0187,149982.68851331,0
+TTT.US,D,20221014,000000,69.4883,73.6578,69.2821,72.8583,88819.650892761,0
+TTT.US,D,20221017,000000,71.2336,74.2424,70.4461,73.9244,194550.12966874,0
+TTT.US,D,20221018,000000,73.933,76.5464,73.1592,73.5032,119647.18979502,0
+TTT.US,D,20221019,000000,75.8329,77.8789,75.6008,77.5609,120976.74518576,0
+TTT.US,D,20221020,000000,78.8891,81.7389,78.1024,81.3864,285461.24214728,0
+TTT.US,D,20221021,000000,86.235,87.6877,83.5013,85.9342,458718.71089964,0
+TTT.US,D,20221024,000000,86.7597,89.5794,85.056,87.9886,307553.03215678,0
+TTT.US,D,20221025,000000,81.6704,82.186,79.9851,80.7073,402990.21639853,0
+TTT.US,D,20221026,000000,78.4721,78.8074,75.9876,76.9849,303998.2453903,0
+TTT.US,D,20221027,000000,75.7469,77.4233,73.6923,74.4745,331051.1497843,0
+TTT.US,D,20221028,000000,76.0134,77.0536,74.3542,76.0822,131028.09088248,0
+TTT.US,D,20221031,000000,77.1483,80.3376,76.6367,78.2056,145104.16243392,0
+TTT.US,D,20221101,000000,73.9072,76.7185,73.8642,75.6868,162370.93428001,0
+TTT.US,D,20221102,000000,75.0076,77.3718,73.5203,76.4519,268459.68345,0
+TTT.US,D,20221103,000000,79.5296,79.5725,76.8043,77.9133,205934.52040289,0
+TTT.US,D,20221104,000000,79.7358,81.6702,78.3174,81.6702,143638.51082208,0
+TTT.US,D,20221107,000000,80.4493,84.2664,80.1055,84.2664,178041.77437099,0
+TTT.US,D,20221108,000000,82.8135,82.9254,79.9507,81.5497,158604.44228071,0
+TTT.US,D,20221109,000000,82.7361,83.0199,79.7358,80.8621,163949.41780165,0
+TTT.US,D,20221110,000000,76.022,76.022,71.3368,71.7666,465944.6059891,0
+TTT.US,D,20221111,000000,72.7638,73.4776,71.5259,72.194,155533.55318924,0
+TTT.US,D,20221114,000000,72.4113,73.9653,72.3083,72.9788,76137.111588129,0
+TTT.US,D,20221115,000000,71.6376,71.8397,69.2391,69.4713,141166.67774657,0
+TTT.US,D,20221116,000000,67.6659,68.2977,65.0009,65.0009,389614.40061719,0
+TTT.US,D,20221117,000000,67.365,68.0442,66.1959,66.9266,264538.48378055,0
+TTT.US,D,20221118,000000,66.4452,68.5432,65.9035,68.3279,89667.635039609,0
+TTT.US,D,20221121,000000,66.1959,67.9754,66.0668,67.3994,171268.3701363,0
+TTT.US,D,20221122,000000,66.3592,66.6858,64.3303,64.7773,196912.62048115,0
+TTT.US,D,20221123,000000,63.3416,63.6168,61.5104,61.5104,203256.79817238,0
+TTT.US,D,20221125,000000,62.5077,62.8345,62.022,62.0608,32978.324481851,0
+TTT.US,D,20221128,000000,61.0205,62.4732,60.4359,61.4504,79242.897146542,0
+TTT.US,D,20221129,000000,63.3416,63.7028,62.1977,63.634,43548.464320536,0
+TTT.US,D,20221130,000000,64.3389,64.7602,62.2842,62.4733,92088.286630266,0
+TTT.US,D,20221201,000000,60.711,61.2526,56.4143,56.4986,259683.22201246,0
+TTT.US,D,20221202,000000,57.2292,58.3182,54.4268,54.4268,388626.83060255,0
+TTT.US,D,20221205,000000,56.2148,57.6678,56.0516,56.5616,390054.09610074,0
+TTT.US,D,20221206,000000,55.0199,55.6346,53.8422,54.3888,297519.13469354,0
+TTT.US,D,20221207,000000,52.2861,52.6729,50.3948,50.7215,407237.11642616,0
+TTT.US,D,20221208,000000,51.7274,51.9852,50.8676,51.0998,92555.899287376,0
+TTT.US,D,20221209,000000,52.819,55.1231,52.6987,54.8651,113729.91221613,0
+TTT.US,D,20221212,000000,52.819,55.1488,52.4494,54.5901,215315.8539342,0
+TTT.US,D,20221213,000000,50.9965,53.3607,50.945,53.0598,255588.70322384,0
+TTT.US,D,20221214,000000,53.0598,54.5017,52.2603,52.3204,331215.16317896,0
+TTT.US,D,20221215,000000,51.7102,52.011,50.6354,51.779,269150.63349557,0
+TTT.US,D,20221216,000000,54.2892,54.8005,52.6514,53.4553,128396.89727456,0
+TTT.US,D,20221219,000000,55.6389,56.7393,55.5614,56.1288,101633.63355623,0
+TTT.US,D,20221220,000000,59.4817,59.7482,58.6542,59.2067,127853.67560573,0
+TTT.US,D,20221221,000000,58.1062,60.0706,57.7537,58.9314,126853.31021988,0
+TTT.US,D,20221222,000000,58.8995,59.3483,58.248,58.8072,109335.33889684,0
+TTT.US,D,20221223,000000,60.9102,61.7635,60.427,61.5672,78030.456158727,0
+TTT.US,D,20221227,000000,64.6211,65.4841,63.5251,65.3115,162721.42704867,0
+TTT.US,D,20221228,000000,64.4917,66.8262,64.0603,66.5197,88531.07976595,0
+TTT.US,D,20221229,000000,66.1832,66.1832,63.5661,64.2759,191358.85938468,0
+TTT.US,D,20221230,000000,65.7344,66.8389,64.6557,66.4766,167519.82501353,0
+TTT.US,D,20230103,000000,61.1174,63.9792,60.9793,62.9125,384098.95286116,0
+TTT.US,D,20230104,000000,59.5382,61.359,59.0775,60.194,169130.492285,0
+TTT.US,D,20230105,000000,61.7992,61.8338,59.4759,59.6069,152732.97245871,0
+TTT.US,D,20230106,000000,59.6848,60.3537,56.0085,56.1983,191539.62492019,0
+TTT.US,D,20230109,000000,57.4324,57.7172,55.0592,55.4303,114620.41330343,0
+TTT.US,D,20230110,000000,57.2426,58.7283,56.8111,58.1315,75796.379540461,0
+TTT.US,D,20230111,000000,56.3278,56.9456,55.3785,55.3956,126902.04093673,0
+TTT.US,D,20230112,000000,55.0937,56.9578,52.0474,52.1423,116441.97369965,0
+TTT.US,D,20230113,000000,53.1519,54.0064,52.1552,53.6611,121218.35534928,0
+TTT.US,D,20230117,000000,55.2318,55.2836,53.7646,54.6535,78913.426274453,0
+TTT.US,D,20230118,000000,50.8736,52.9915,50.5026,50.7701,230588.4568491,0
+TTT.US,D,20230119,000000,51.495,52.5565,51.3396,51.6804,174640.36485754,0
+TTT.US,D,20230120,000000,53.2814,54.3927,52.8844,54.3342,181466.58132963,0
+TTT.US,D,20230123,000000,55.3525,55.4303,54.3515,55.1368,117619.26718728,0
+TTT.US,D,20230124,000000,54.3602,55.2577,52.4874,52.8153,228312.66510725,0
+TTT.US,D,20230125,000000,52.2199,53.592,51.823,52.3925,80149.816187155,0
+TTT.US,D,20230126,000000,52.9189,53.7733,52.9189,53.0842,105305.19445787,0
+TTT.US,D,20230127,000000,54.2997,54.4464,53.29,53.5661,32950.312612557,0
+TTT.US,D,20230130,000000,53.8941,54.3084,53.2728,54.1789,152831.46650049,0
+TTT.US,D,20230131,000000,53.0484,54.783,52.7205,53.2814,52625.945899982,0
+TTT.US,D,20230201,000000,51.9178,53.592,50.3041,51.0981,197825.86229264,0
+TTT.US,D,20230202,000000,49.8639,51.167,49.4226,50.9082,77661.972567125,0
+TTT.US,D,20230203,000000,53.2814,53.989,52.6428,53.057,73928.469006932,0
+TTT.US,D,20230206,000000,54.619,54.7226,53.806,54.3688,53393.040672436,0
+TTT.US,D,20230207,000000,55.2059,55.7582,53.8913,55.6374,106862.55907143,0
+TTT.US,D,20230208,000000,55.646,56.7937,54.9254,55.1023,44249.317334917,0
+TTT.US,D,20230209,000000,53.5576,56.8282,53.2728,56.5694,57586.569345415,0
+TTT.US,D,20230210,000000,56.8282,58.8823,56.8282,58.5716,79199.638372332,0
+TTT.US,D,20230213,000000,58.0279,58.2089,56.8282,56.9751,55769.643962925,0
+TTT.US,D,20230214,000000,57.0958,58.9598,56.2682,57.5532,74814.915382956,0
+TTT.US,D,20230215,000000,58.2523,60.06,57.7561,59.2188,70511.305133869,0
+TTT.US,D,20230216,000000,60.8671,61.9977,60.5824,61.7129,59790.518374431,0
+TTT.US,D,20230217,000000,62.6795,62.9124,60.3148,60.3752,90955.191947181,0
+TTT.US,D,20230221,000000,62.783,64.1638,62.5413,63.9222,136758.39763536,0
+TTT.US,D,20230222,000000,62.6708,62.8434,61.4367,62.1617,56565.707571197,0
+TTT.US,D,20230223,000000,61.7301,61.756,59.9264,60.3062,64438.278393033,0
+TTT.US,D,20230224,000000,61.9717,63.2663,61.3943,62.9414,62762.720929333,0
+TTT.US,D,20230227,000000,62.2392,62.7571,61.4884,62.3199,20257.327510646,0
+TTT.US,D,20230228,000000,63.4993,63.9567,61.5402,61.5402,23642.046287593,0
+TTT.US,D,20230301,000000,62.6708,64.0775,62.3861,63.4475,17194.742187992,0
+TTT.US,D,20230302,000000,66.0192,66.3644,64.9835,65.3115,29383.669546674,0
+TTT.US,D,20230303,000000,62.3342,62.8496,60.4442,60.6342,76409.360106365,0
+TTT.US,D,20230306,000000,60.0301,62.1021,59.892,61.9028,61088.322219067,0
+TTT.US,D,20230307,000000,61.3763,62.481,59.7885,60.9449,66620.211106827,0
+TTT.US,D,20230308,000000,59.7367,61.4798,58.6837,60.6255,45630.551426708,0
+TTT.US,D,20230309,000000,61.4626,61.618,59.6416,60.1854,42696.587735085,0
+TTT.US,D,20230310,000000,56.7851,56.7851,53.9805,54.0322,100604.13178136,0
+TTT.US,D,20230313,000000,49.8553,54.8003,48.6816,53.6094,279470.47040799,0
+TTT.US,D,20230314,000000,54.8262,56.729,54.353,56.5607,66946.979574851,0
+TTT.US,D,20230315,000000,51.8316,54.0149,50.494,53.1519,187224.42713677,0
+TTT.US,D,20230316,000000,51.193,54.5414,50.2264,54.4464,121118.70255407,0
+TTT.US,D,20230317,000000,52.1681,52.5047,50.5197,52.0904,115370.12677439,0
+TTT.US,D,20230320,000000,51.7799,53.7215,51.7799,53.5058,48561.038858033,0
+TTT.US,D,20230321,000000,54.6017,55.5554,54.4292,54.9728,61096.433493096,0
+TTT.US,D,20230322,000000,55.5831,55.7304,52.5515,52.7941,137547.84256262,0
+TTT.US,D,20230323,000000,54.1713,54.9682,52.5515,52.8374,149464.45325348,0
+TTT.US,D,20230324,000000,51.5814,52.8967,51.2739,52.1791,276246.70826598,0
+TTT.US,D,20230327,000000,54.7343,55.7997,53.739,55.765,214687.1737515,0
+TTT.US,D,20230328,000000,56.1635,56.354,55.3492,55.5658,36602.997670408,0
+TTT.US,D,20230329,000000,56.8304,57.122,55.7911,55.8084,14008.540411062,0
+TTT.US,D,20230330,000000,55.7391,55.8084,54.7863,55.2626,19202.575626932,0
+TTT.US,D,20230331,000000,54.1453,54.5523,52.5256,52.7854,57711.630674847,0
+TTT.US,D,20230403,000000,53.0453,53.2271,51.3215,52.0925,46252.196677797,0
+TTT.US,D,20230404,000000,53.2705,53.5348,50.4034,51.1743,39773.217875516,0
+TTT.US,D,20230405,000000,50.2995,50.6979,49.5455,49.771,208598.41142021,0
+TTT.US,D,20230406,000000,49.4765,49.5459,48.8992,49.3552,57458.798109327,0
+TTT.US,D,20230410,000000,50.5419,52.0145,50.36,51.6506,61661.129335325,0
+TTT.US,D,20230411,000000,51.486,52.1703,51.4082,51.5294,109983.32048791,0
+TTT.US,D,20230412,000000,51.3475,52.9586,51.3428,51.616,60970.746348197,0
+TTT.US,D,20230413,000000,51.1049,52.9499,51.1049,52.8287,34185.502728858,0
+TTT.US,D,20230414,000000,53.6515,54.8382,53.6515,54.4398,47958.527873408,0
+TTT.US,D,20230417,000000,55.4618,56.5142,55.1154,56.3194,143424.17935941,0
+TTT.US,D,20230418,000000,56.6138,56.7608,55.2886,55.7575,17295.363762825,0
+TTT.US,D,20230419,000000,56.3887,57.1249,55.8907,55.9815,24938.06505846,0
+TTT.US,D,20230420,000000,54.8295,54.9596,54.2665,54.5611,20531.389704164,0
+TTT.US,D,20230421,000000,54.0153,55.6957,53.9895,55.4359,53169.880388287,0
+TTT.US,D,20230424,000000,54.6823,54.7689,53.8422,53.9894,28975.30470058,0
+TTT.US,D,20230425,000000,52.5256,52.5948,51.3994,51.5554,42616.718372668,0
+TTT.US,D,20230426,000000,51.6247,53.3744,51.2868,53.3614,51425.451134857,0
+TTT.US,D,20230427,000000,54.1366,55.0981,54.0933,54.7852,168497.31935014,0
+TTT.US,D,20230428,000000,52.8807,53.1491,51.8239,52.2916,220818.65208702,0
+TTT.US,D,20230501,000000,53.7208,57.3136,53.4264,56.8045,106689.57021654,0
+TTT.US,D,20230502,000000,55.3666,55.4618,52.7767,52.8026,60768.711193101,0
+TTT.US,D,20230503,000000,52.1531,53.1924,51.2956,51.7818,298418.62342952,0
+TTT.US,D,20230504,000000,53.3137,53.4261,51.5294,53.1838,264210.03096865,0
+TTT.US,D,20230505,000000,54.7256,54.9508,53.9374,53.9625,41242.879318015,0
+TTT.US,D,20230508,000000,56.0596,56.3021,55.5138,56.0596,32910.949521852,0
+TTT.US,D,20230509,000000,56.0076,56.8651,55.6029,56.7352,27283.981830776,0
+TTT.US,D,20230510,000000,55.9037,55.9037,54.9508,55.1847,35498.153993682,0
+TTT.US,D,20230511,000000,52.9889,53.8941,52.8893,53.5303,26333.839358524,0
+TTT.US,D,20230512,000000,53.6949,54.8036,53.3657,54.8036,205712.19491883,0
+TTT.US,D,20230515,000000,56.2762,56.6832,56.2242,56.4927,28284.921713452,0
+TTT.US,D,20230516,000000,57.9045,58.355,57.1336,57.1589,32053.165977644,0
+TTT.US,D,20230517,000000,56.8565,58.0345,56.3021,57.6479,32173.232584101,0
+TTT.US,D,20230518,000000,58.4935,59.0306,58.407,58.9136,10740.188844908,0
+TTT.US,D,20230519,000000,60.0613,60.5464,59.1085,60.2172,25562.642309357,0
+TTT.US,D,20230522,000000,60.122,61.2479,60.0224,61.0141,32464.16320744,0
+TTT.US,D,20230523,000000,61.5512,61.8457,60.1393,60.5291,286984.58813769,0
+TTT.US,D,20230524,000000,60.0527,61.238,60.0527,61.238,21146.731062257,0
+TTT.US,D,20230525,000000,61.1874,62.3654,61.1441,61.9668,163918.62549236,0
+TTT.US,D,20230526,000000,62.3567,62.4953,60.5117,60.7629,61649.58446932,0
+TTT.US,D,20230530,000000,59.4983,60.1652,58.4546,58.7863,83544.422848733,0
+TTT.US,D,20230531,000000,58.9612,58.9612,56.9863,57.1769,24872.259322229,0
+TTT.US,D,20230601,000000,56.2674,57.3631,56.0487,56.7352,34549.166008031,0
+TTT.US,D,20230602,000000,56.8391,58.4589,56.8391,58.3983,14679.297125981,0
+TTT.US,D,20230605,000000,59.6023,59.6023,57.8482,58.7647,19171.404488718,0
+TTT.US,D,20230606,000000,58.9262,59.5935,57.7832,57.7903,8374.6458003829,0
+TTT.US,D,20230607,000000,58.043,60.6331,58.043,60.303,31057.998527971,0
+TTT.US,D,20230608,000000,60.5637,60.5637,58.3116,58.3738,15635.212031236,0
+TTT.US,D,20230609,000000,59.2471,59.6109,58.303,58.5672,22537.887415919,0
+TTT.US,D,20230612,000000,58.1037,60.1739,58.1037,58.1731,38721.480582415,0
+TTT.US,D,20230613,000000,58.3463,60.3992,58.1817,60.1076,16211.30084491,0
+TTT.US,D,20230614,000000,59.1778,59.5503,58.2338,58.5109,35521.243725693,0
+TTT.US,D,20230615,000000,56.8651,57.6014,56.484,56.9258,21377.628382367,0
+TTT.US,D,20230616,000000,57.8872,57.9825,57.2462,57.5719,7759.3044422902,0
+TTT.US,D,20230620,000000,56.6486,56.6486,56.1159,56.38,9146.9973361502,0
+TTT.US,D,20230621,000000,57.3889,58.1029,56.0393,56.1264,15846.722726352,0
+TTT.US,D,20230622,000000,57.5631,58.3554,57.3802,58.2335,5662.0048587415,0
+TTT.US,D,20230623,000000,55.5778,56.8491,55.5778,56.5188,16674.776580947,0
+TTT.US,D,20230626,000000,56.1438,56.7446,56.1438,56.4834,6269.550613361,0
+TTT.US,D,20230627,000000,56.3527,57.4324,56.1264,56.9448,12831.963547002,0
+TTT.US,D,20230628,000000,56.4399,57.2148,56.0742,56.2134,25437.676595591,0
+TTT.US,D,20230629,000000,58.6079,59.5222,58.251,59.2696,42439.769887439,0
+TTT.US,D,20230630,000000,58.9475,58.9475,56.9927,57.267,20310.863271165,0
+TTT.US,D,20230703,000000,57.206,58.0681,56.2482,58.0681,11570.932850268,0
+TTT.US,D,20230705,000000,58.5905,60.5148,58.4944,59.9988,22618.158963094,0
+TTT.US,D,20230706,000000,61.6206,62.8918,61.5422,62.5609,39048.309370631,0
+TTT.US,D,20230707,000000,63.5275,63.78,62.9441,63.7066,78104.658099074,0
+TTT.US,D,20230710,000000,64.2676,64.2676,62.9963,63.5215,23276.237823958,0
+TTT.US,D,20230711,000000,62.8048,63.3968,61.909,62.7351,11247.061578429,0
+TTT.US,D,20230712,000000,61.8208,62.4007,60.0881,60.6062,41999.902167176,0
+TTT.US,D,20230713,000000,59.6092,60.2101,58.7037,58.736,14235.40572497,0
+TTT.US,D,20230714,000000,58.9388,59.7013,58.7734,59.7013,6920.7385961007,0
+TTT.US,D,20230717,000000,59.853,60.3494,59.5278,59.703,9190.1344583468,0
+TTT.US,D,20230718,000000,58.8256,59.2218,58.5382,58.9229,17398.318783991,0
+TTT.US,D,20230719,000000,58.4077,59.5656,56.8665,56.8665,47256.493696275,0
+TTT.US,D,20230720,000000,58.1726,59.6612,58.1726,59.1789,12500.052917351,0
+TTT.US,D,20230721,000000,58.2596,59.1303,58.2422,58.9697,5177.3464306707,0
+TTT.US,D,20230724,000000,58.7124,59.8443,58.5557,59.7747,21543.181975715,0
+TTT.US,D,20230725,000000,60.8108,60.8108,59.6615,60.1975,17869.195455813,0
+TTT.US,D,20230726,000000,59.0346,60.2183,59.0346,59.9662,34531.338760199,0
+TTT.US,D,20230727,000000,60.9502,64.2241,60.689,63.5329,726729.2341765,0
+TTT.US,D,20230728,000000,63.4143,63.4796,62.5227,62.6306,15790.447221671,0
+TTT.US,D,20230731,000000,62.8134,62.9528,61.9036,62.1343,38698.023065983,0
+TTT.US,D,20230801,000000,64.2241,65.7391,63.5623,65.2732,48471.585205514,0
+TTT.US,D,20230802,000000,67.5763,68.7952,67.1583,67.4109,1156142.3438456,0
+TTT.US,D,20230803,000000,71.2507,73.1401,69.9534,72.1127,219462.98345982,0
+TTT.US,D,20230804,000000,71.6861,71.6861,67.9768,68.1861,144399.49957291,0
+TTT.US,D,20230807,000000,69.2829,70.528,69.0565,70.31,48781.674721105,0
+TTT.US,D,20230808,000000,67.5937,68.4732,66.5749,68.0639,50498.651853725,0
+TTT.US,D,20230809,000000,67.6199,67.6286,66.7154,67.0103,15566.493682633,0
+TTT.US,D,20230810,000000,67.2977,70.2929,66.5837,70.1449,50853.532077123,0
+TTT.US,D,20230811,000000,70.9808,71.1506,67.9595,70.8676,379625.3667419,0
+TTT.US,D,20230814,000000,71.5119,71.8767,69.7444,71.1201,313618.7936696,0
+TTT.US,D,20230815,000000,72.1302,72.7484,71.3813,72.7484,47579.216488427,0
+TTT.US,D,20230816,000000,73.1402,74.6639,72.3391,74.4375,200105.35832917,0
+TTT.US,D,20230817,000000,74.3678,76.5272,74.3678,75.4998,562574.73550112,0
+TTT.US,D,20230818,000000,75.4736,75.6714,73.7236,74.7684,103040.44907128,0
+TTT.US,D,20230821,000000,77.4764,78.4515,77.25,77.7637,186805.96354941,0
+TTT.US,D,20230822,000000,77.5373,77.9117,76.0048,76.118,111383.00552035,0
+TTT.US,D,20230823,000000,73.1837,73.4797,70.4148,70.4671,226682.32677464,0
+TTT.US,D,20230824,000000,71.3726,71.9037,70.9112,71.676,59742.764857378,0
+TTT.US,D,20230825,000000,72.4175,73.2359,70.7022,71.4913,62128.157168049,0
+TTT.US,D,20230828,000000,70.3135,72.043,70.0579,71.1724,75272.507190016,0
+TTT.US,D,20230829,000000,71.7906,71.7906,68.508,68.9433,79860.683541065,0
+TTT.US,D,20230830,000000,69.0826,69.5615,68.7344,69.0529,15710.053643555,0
+TTT.US,D,20230831,000000,68.5254,68.9172,67.5669,68.3425,29668.675763868,0
+TTT.US,D,20230901,000000,69.5615,71.6196,69.5615,71.5032,24236.366842601,0
+TTT.US,D,20230905,000000,72.5742,74.603,72.5742,74.4379,78796.042870871,0
+TTT.US,D,20230906,000000,73.1488,74.6291,73.1488,74.0109,59981.648632351,0
+TTT.US,D,20230907,000000,73.4362,74.0893,73.4362,73.539,5908.9279915264,0
+TTT.US,D,20230908,000000,72.7222,72.8267,71.7644,72.6052,8721.5547458992,0
+TTT.US,D,20230911,000000,74.2546,74.6204,73.9412,74.3706,18460.66249481,0
+TTT.US,D,20230912,000000,73.9151,74.4985,73.23,73.23,28654.568199919,0
+TTT.US,D,20230913,000000,73.9064,73.9064,72.4959,73.2621,14824.575804591,0
+TTT.US,D,20230914,000000,73.8454,75.1602,73.4188,74.7961,148517.94773182,0
+TTT.US,D,20230915,000000,75.108,76.1702,75.0993,76.0832,59612.986652705,0
+TTT.US,D,20230918,000000,76.5359,76.5359,74.9077,74.96,133273.02836165,0
+TTT.US,D,20230919,000000,76.3444,76.71,75.4128,76.6809,22201.260836578,0
+TTT.US,D,20230920,000000,75.3712,76.1474,74.7868,76.0899,37206.9186423,0
+TTT.US,D,20230921,000000,80.3424,81.9821,80.2378,81.9559,232841.92879654,0
+TTT.US,D,20230922,000000,81.5809,81.7815,79.5313,79.9684,19160.703156594,0
+TTT.US,D,20230925,000000,84.3194,86.0463,83.8136,85.9135,90744.750758322,0
+TTT.US,D,20230926,000000,85.305,87.3981,84.7642,87.05,57408.727565526,0
+TTT.US,D,20230927,000000,84.7904,89.2294,84.773,88.4098,55736.996059194,0
+TTT.US,D,20230928,000000,91.1047,92.4479,87.6336,87.6336,124208.04569131,0
+TTT.US,D,20230929,000000,85.8806,88.7063,85.0346,87.4417,28937.695306452,0
+TTT.US,D,20231002,000000,89.6744,92.5771,89.1023,91.8897,129617.66794568,0
+TTT.US,D,20231003,000000,94.7329,98.5704,93.1543,97.925,84629.97426774,0
+TTT.US,D,20231004,000000,95.6661,96.4853,93.852,93.882,50329.66698933,0
+TTT.US,D,20231005,000000,94.9771,96.1109,94.4887,95.5584,85924.476922506,0
+TTT.US,D,20231006,000000,101.187,101.588,96.1719,98.7821,117184.02154331,0
+TTT.US,D,20231009,000000,97.4366,98.7797,89.8141,93.32,62259.9593922,0
+TTT.US,D,20231010,000000,94.6806,97.2097,90.9129,92.6746,34468.856339748,0
+TTT.US,D,20231011,000000,88.6976,89.3605,86.7004,86.7004,72220.406302698,0
+TTT.US,D,20231012,000000,88.3488,94.5846,87.9825,94.0401,129084.50254757,0
+TTT.US,D,20231013,000000,89.5523,90.3896,88.4185,89.0203,59247.861540942,0
+TTT.US,D,20231016,000000,93.1369,94.3579,92.945,93.3898,72456.604307022,0
+TTT.US,D,20231017,000000,98.0471,98.7186,95.2911,96.3987,38994.455966286,0
+TTT.US,D,20231018,000000,99.4599,101.169,97.5936,99.3291,77952.220980444,0
+TTT.US,D,20231019,000000,101.222,105.591,98.9367,105.443,163780.38415361,0
+TTT.US,D,20231020,000000,104.553,105.373,102.717,103.89,61362.177657318,0
+TTT.US,D,20231023,000000,105.486,106.588,97.6808,99.9665,170129.06546401,0
+TTT.US,D,20231024,000000,99.05,100.533,96.1458,96.3289,94550.290449348,0
+TTT.US,D,20231025,000000,100.594,103.611,99.7478,102.809,83570.523025044,0
+TTT.US,D,20231026,000000,102.765,102.765,97.7593,98.1866,42079.9357218,0
+TTT.US,D,20231027,000000,100.07,101.174,98.9536,99.3378,28192.410341352,0
+TTT.US,D,20231030,000000,101.23,103.411,99.1329,100.672,72265.123400604,0
+TTT.US,D,20231031,000000,99.6518,102.478,98.0558,101.989,45132.164301948,0
+TTT.US,D,20231101,000000,99.2419,99.5472,95.5004,95.5004,116119.9839316,0
+TTT.US,D,20231102,000000,90.0494,91.2356,88.1919,89.5262,45865.983344508,0
+TTT.US,D,20231103,000000,83.6566,87.28,81.9123,87.2028,59982.827175756,0
+TTT.US,D,20231106,000000,88.9593,90.4594,88.6976,90.0233,60974.629475466,0
+TTT.US,D,20231107,000000,87.8167,87.8167,84.9299,86.0051,40557.261208488,0
+TTT.US,D,20231108,000000,84.616,84.9561,81.703,81.921,94824.325998054,0
+TTT.US,D,20231109,000000,83.3252,89.3692,83.3252,87.3458,82472.087645712,0
+TTT.US,D,20231110,000000,84.8807,86.5085,84.8602,85.8916,19094.200805862,0
+TTT.US,D,20231113,000000,88.0522,89.3866,86.4911,86.771,10752.742158012,0
+TTT.US,D,20231114,000000,80.386,82.0417,79.8715,80.5866,31596.642743478,0
+TTT.US,D,20231115,000000,82.8542,84.7729,82.6449,84.0665,38852.27852679,0
+TTT.US,D,20231116,000000,82.1565,82.1565,80.3037,81.2922,31580.590451922,0
+TTT.US,D,20231117,000000,79.9587,81.1099,79.6185,80.2203,61794.442937076,0
+TTT.US,D,20231120,000000,81.1535,81.1535,78.5109,78.8423,18582.820660578,0
+TTT.US,D,20231121,000000,78.9383,80.4122,78.5546,79.2566,13976.95957626,0
+TTT.US,D,20231122,000000,77.2114,79.3656,76.9759,78.1446,32424.482350866,0
+TTT.US,D,20231124,000000,79.8366,80.7784,79.8366,80.7616,6518.37696399,0
+TTT.US,D,20231127,000000,79.3482,79.6621,77.098,77.098,20269.457866212,0
+TTT.US,D,20231128,000000,77.7521,78.0923,76.5051,76.7143,9994.844678118,0
+TTT.US,D,20231129,000000,74.7258,75.8671,73.6793,73.7839,19304.027188344,0
+TTT.US,D,20231130,000000,75.345,77.0457,74.9787,76.2782,21675.179969616,0
+TTT.US,D,20231201,000000,76.3131,76.3131,71.7954,72.4476,69914.609279904,0
+TTT.US,D,20231204,000000,73.0949,74.0106,72.5192,73.1646,19985.10298722,0
+TTT.US,D,20231205,000000,70.6441,70.6441,68.3416,68.5771,28645.314281682,0
+TTT.US,D,20231206,000000,67.3823,67.6352,65.1496,65.4112,34491.788184828,0
+TTT.US,D,20231207,000000,66.7369,67.2645,65.2455,66.5625,35317.334607708,0
+TTT.US,D,20231208,000000,68.551,69.5934,68.1803,68.5684,37990.041151782,0
+TTT.US,D,20231211,000000,69.6586,70.288,68.7931,68.9347,27875.950879248,0
+TTT.US,D,20231212,000000,69.2574,70.0205,68.2283,68.3012,15895.208417202,0
+TTT.US,D,20231213,000000,67.173,67.4172,63.2047,63.5099,61166.110381884,0
+TTT.US,D,20231214,000000,61.3644,62.7948,58.7742,58.7829,71260.7085861,0
+TTT.US,D,20231215,000000,59.6289,59.6289,56.7159,58.5424,19222.61913831,0
+TTT.US,D,20231218,000000,60.2407,60.3964,59.2691,59.9105,18911.892637476,0
+TTT.US,D,20231219,000000,59.0031,59.437,58.4951,59.13,17582.99221509,0
+TTT.US,D,20231220,000000,60.435,61.5,59.7401,59.8482,19065,0
+TTT.US,D,20231221,000000,59.48,61.34,59.48,61.15,18816,0
+TTT.US,D,20231222,000000,60.25,62.19,60.25,61.9,20679,0
+TTT.US,D,20231226,000000,61.99,61.99,61.29,61.51,6845,0
+TTT.US,D,20231227,000000,59.45,59.8,58.3,58.3,16061,0
+TTT.US,D,20231228,000000,58.8978,59.9999,58.201,59.5473,30531,0
+TTT.US,D,20231229,000000,60.89,61.21,59.44,60.9698,33138,0
+TTT.US,D,20240102,000000,62.66,62.77,61.74,62.1617,61677,0
+TTT.US,D,20240103,000000,64,64.1792,61.1401,61.514,35898,0
+TTT.US,D,20240104,000000,64.09,64.715,63.65,64.3033,20314,0
+TTT.US,D,20240105,000000,65.9,66.46,63.6105,66.1672,64105,0
+TTT.US,D,20240108,000000,66.51,66.58,64.18,64.49,20085,0
+TTT.US,D,20240109,000000,65.76,65.76,64.78,65.3137,8941,0
+TTT.US,D,20240110,000000,65.12,66.4933,64.9,66.4933,21020,0
+TTT.US,D,20240111,000000,66.77,67.8272,65.61,65.7069,431396,0
+TTT.US,D,20240112,000000,65.39,66.2082,64.4,66.06,249554,0
+TTT.US,D,20240116,000000,67.7,69.9981,67.42,69.46,26223,0
+TTT.US,D,20240117,000000,70.05,70.88,69.3303,69.85,28089,0
+TTT.US,D,20240118,000000,70.52,72.36,69.98,71.89,23847,0
+TTT.US,D,20240119,000000,72.08,72.96,71.1165,71.28,15600,0
+TTT.US,D,20240122,000000,69.38,70.6199,68.97,69.9555,32080,0
+TTT.US,D,20240123,000000,71.6,72.9,70.57,71.5708,10139,0
+TTT.US,D,20240124,000000,70.39,73.2206,70.39,73.1,12927,0
+TTT.US,D,20240125,000000,71.6,72.2,71.02,71.73,23311,0
+TTT.US,D,20240126,000000,72,72.58,71.56,72.11,5763,0
+TTT.US,D,20240129,000000,70.78,71.25,69.04,69.3618,8311,0
+TTT.US,D,20240130,000000,68.06,69.8499,67.76,67.76,15704,0
+TTT.US,D,20240131,000000,66.71,67.1799,65.28,66.06,44130,0
+TTT.US,D,20240201,000000,63.57,63.81,61.1045,62.17,37102,0
+TTT.US,D,20240202,000000,65.73,66.86,65.06,65.96,21026,0
+TTT.US,D,20240205,000000,69.02,70.51,68.59,70.1202,19278,0
+TTT.US,D,20240206,000000,69.92,69.92,67.9648,68.2761,14915,0
+TTT.US,D,20240207,000000,68.99,69.34,68.02,69.05,15789,0
+TTT.US,D,20240208,000000,70.36,71.4392,70.21,70.6688,15483,0
+TTT.US,D,20240209,000000,71.27,71.27,70.64,70.8727,2582,0
+TTT.US,D,20240212,000000,70.85,71.97,70.59,70.7391,10790,0
+TTT.US,D,20240213,000000,73.14,74.3999,72.79,74.31,28756,0
+TTT.US,D,20240214,000000,74.67,74.7625,72.82,73.5154,24707,0
+TTT.US,D,20240215,000000,71.55,72.965,71.2901,72.52,10139,0
+TTT.US,D,20240216,000000,74.28,74.42,73.51,73.63,16377,0
+TTT.US,D,20240220,000000,73.67,73.6904,72.6801,73.6211,6455,0
+TTT.US,D,20240221,000000,73.65,75.59,73.61,75,7688,0
+TTT.US,D,20240222,000000,74.81,74.8599,73.995,74.2619,14909,0
+TTT.US,D,20240223,000000,73.65,73.65,70.84,71.15,9046,0
+TTT.US,D,20240226,000000,70.885,72.56,70.5,71.9319,7738,0
+TTT.US,D,20240227,000000,72.56,73.6,72.165,73.3734,133287,0
+TTT.US,D,20240228,000000,73.19,73.19,71.895,71.895,3134,0
+TTT.US,D,20240229,000000,71.22,71.22,70.3,70.66,5344,0
+TTT.US,D,20240301,000000,71.89,71.89,69.19,69.35,7329,0
+TTT.US,D,20240304,000000,70.68,70.8994,69.5,70.1616,7583,0
+TTT.US,D,20240305,000000,67.83,67.91,66.67,67.1941,9507,0
+TTT.US,D,20240306,000000,67.04,67.13,65.87,66.1433,11408,0
+TTT.US,D,20240307,000000,65.53,67.16,65.53,66.2559,12806,0
+TTT.US,D,20240308,000000,66.47,67,66.44,66.6428,2910,0
+TTT.US,D,20240311,000000,66.12,67.25,66.12,66.76,3954,0
+TTT.US,D,20240312,000000,68.41,68.73,68.15,68.65,7835,0
+TTT.US,D,20240313,000000,69.26,70.01,69.26,69.65,13926,0
+TTT.US,D,20240314,000000,71.31,73.14,71.31,73,17717,0
+TTT.US,D,20240315,000000,72.79,73.02,72.31,72.8381,8777,0
+TTT.US,D,20240318,000000,73.3,74.01,73.03,73.82,7958,0
+TTT.US,D,20240319,000000,73.34,73.5,72.42,73.0666,11147,0
+TTT.US,D,20240320,000000,72.7719,73.5699,72.06,73.3446,15038,0
+TTT.US,D,20240321,000000,72.22,73.565,72.22,73.06,30628,0
+TTT.US,D,20240322,000000,70.19,70.95,70.02,70.87,8172,0
+TTT.US,D,20240325,000000,71.79,72.13,71.7,72.0094,1880,0
+TTT.US,D,20240326,000000,71.85,71.91,71.1539,71.1539,1675,0
+TTT.US,D,20240327,000000,70.99,70.99,69.49,69.49,6912,0
+TTT.US,D,20240328,000000,69.85,69.85,68.605,69.3679,5600,0
+TTT.US,D,20240401,000000,70.26,73.5,70.25,73.47,22723,0
+TTT.US,D,20240402,000000,75.5,76.0998,74.46,74.4693,37683,0
+TTT.US,D,20240403,000000,76.54,77.05,74.84,74.8518,45593,0
+TTT.US,D,20240404,000000,73.48,74.83,73.3,73.3505,9757,0
+TTT.US,D,20240405,000000,75.57,76.1108,74.9835,76.1108,5872,0
+TTT.US,D,20240408,000000,76.71,77.0363,76.2653,76.4612,6175,0
+TTT.US,D,20240409,000000,75.03,75.35,74.25,74.4,6722,0
+TTT.US,D,20240410,000000,76.7901,79.76,76.7901,79.255,31319,0
+TTT.US,D,20240411,000000,79.13,81.1998,79.13,80.3868,27928,0
+TTT.US,D,20240412,000000,78.87,78.87,77.6299,78.8107,12953,0
+TTT.US,D,20240415,000000,81.57,84.02,81.57,82.89,34973,0
+TTT.US,D,20240416,000000,85.22,86.02,84,84.3953,28459,0
+TTT.US,D,20240417,000000,83.1,84.23,81.7201,81.9204,14948,0
+TTT.US,D,20240418,000000,82.15,83.72,82.15,83.1657,10402,0
+TTT.US,D,20240419,000000,81.67,83.03,81.558,82.44,13663,0
+TTT.US,D,20240422,000000,83.77,83.77,82.43,82.6007,8213,0
+TTT.US,D,20240423,000000,83.875,83.885,79.18,82.8219,13262,0
+TTT.US,D,20240424,000000,84.22,85.72,83.995,84.75,7715,0
+TTT.US,D,20240425,000000,87.57,87.57,86.14,86.6865,26244,0
+TTT.US,D,20240426,000000,85.19,85.34,84,85.1,7797,0
+TTT.US,D,20240429,000000,83.96,84.41,83,83.02,21312,0
+TTT.US,D,20240430,000000,84.81,85.45,83.8927,85.075,13630,0
+TTT.US,D,20240501,000000,83.25,85.24,81.41,83.2062,21918,0
+TTT.US,D,20240502,000000,84.53,84.74,82.1723,82.58,9230,0
+TTT.US,D,20240503,000000,79.65,81.8,79.34,79.8648,19047,0
+TTT.US,D,20240506,000000,79.8,80.29,78.85,79.2371,13201,0
+TTT.US,D,20240507,000000,77.2315,77.61,76.57,77.529,12032,0
+TTT.US,D,20240508,000000,78.745,79.2,78.44,78.9997,7358,0
+TTT.US,D,20240509,000000,80.01,80.1,77.82,78.22,10123,0
+TTT.US,D,20240510,000000,78.76,79.64,78.76,79.4057,7005,0
+TTT.US,D,20240513,000000,78.23,79.01,78.23,78.8313,3904,0
+TTT.US,D,20240514,000000,78.23,78.85,77.45,77.6289,12015,0
+TTT.US,D,20240515,000000,75.15,75.52,74.04,74.3659,18623,0
+TTT.US,D,20240516,000000,73.48,74.97,73.48,74.81,9879,0
+TTT.US,D,20240517,000000,75.86,76.25,75.23,76.1789,5256,0
+TTT.US,D,20240520,000000,76.88,77.22,76.7,77,6466,0
+TTT.US,D,20240521,000000,75.193,76.0599,75.193,75.7754,4292,0
+TTT.US,D,20240522,000000,76.75,76.75,75.39,75.5838,11940,0
+TTT.US,D,20240523,000000,75.62,77.55,75.62,77.08,5693,0
+TTT.US,D,20240524,000000,77.6,77.7012,76.3501,76.3501,6173,0
+TTT.US,D,20240528,000000,76.7,80.09,76.7,79.9805,18836,0
+TTT.US,D,20240529,000000,82.17,83.2799,81.77,82.6761,12212,0
+TTT.US,D,20240530,000000,81.26,81.51,80.275,80.62,10257,0
+TTT.US,D,20240531,000000,78.86,79.1784,78.3401,78.79,9119,0
+TTT.US,D,20240603,000000,77.43,77.571,74.95,75.1552,13438,0
+TTT.US,D,20240604,000000,73.56,74,72.29,72.6787,9949,0
+TTT.US,D,20240605,000000,72,73.23,70.97,71.2649,18457,0
+TTT.US,D,20240606,000000,72.2,72.2,71.1975,71.1975,3138,0
+TTT.US,D,20240607,000000,74.66,75.42,74.66,75.2466,19762,0
+TTT.US,D,20240610,000000,76.63,77.46,76.545,76.85,9652,0
+TTT.US,D,20240611,000000,76.25,76.9,74.5753,74.5753,10264,0
+TTT.US,D,20240612,000000,71.72,73.1,70.56,72.8859,20579,0
+TTT.US,D,20240613,000000,71.18,71.61,69.54,69.7,23080,0
+TTT.US,D,20240614,000000,68.53,68.73,67.71,68.0969,20229,0
+TTT.US,D,20240617,000000,70.44,71.0499,70.01,70.0928,11042,0
+TTT.US,D,20240618,000000,69.8711,70.1,68.27,68.27,6206,0
+TTT.US,D,20240620,000000,70.9,70.9,69.56,69.62,9701,0
+TTT.US,D,20240621,000000,69,70.28,68.6589,69.7942,11338,0
+TTT.US,D,20240624,000000,69.81,70,69.07,69.07,2997,0
+TTT.US,D,20240625,000000,69.73,69.73,68.52,68.6119,5547,0
+TTT.US,D,20240626,000000,70.98,71.47,70.69,71.4462,11351,0
+TTT.US,D,20240627,000000,70.595,70.9605,70.25,70.846,4979,0
+TTT.US,D,20240628,000000,69.81,74.78,69.8,74.73,10823,0
+TTT.US,D,20240701,000000,77.19,78.615,76.65,78.46,6799,0
+TTT.US,D,20240702,000000,76.29,77.855,76.29,76.7064,8043,0
+TTT.US,D,20240703,000000,77.1,77.1,73.53,73.82,8705,0
+TTT.US,D,20240705,000000,73.475,73.475,71.9,72.1289,4302,0
+TTT.US,D,20240708,000000,72.48,72.48,71.49,71.6732,7572,0
+TTT.US,D,20240709,000000,72.08,73.44,72.08,72.5601,4832,0
+TTT.US,D,20240710,000000,72.35,72.35,71.84,71.9502,2387,0
+TTT.US,D,20240711,000000,69.24,69.9579,68.98,69.9579,6722,0
+TTT.US,D,20240712,000000,69.84,70.15,69.27,69.2775,2118,0
+TTT.US,D,20240715,000000,71.396,71.68,71.06,71.4207,5253,0
+TTT.US,D,20240716,000000,69.9975,70.17,68.56,68.6256,4755,0
+TTT.US,D,20240717,000000,68.93,69.25,68.2,68.5118,8991,0
+TTT.US,D,20240718,000000,69.1,70.0674,69.01,70.0674,3857,0
+TTT.US,D,20240719,000000,71.37,71.5,70.92,71.5,14320,0
+TTT.US,D,20240722,000000,70.56,72.7092,70.11,72.1554,7902,0
+TTT.US,D,20240723,000000,71.86,72.35,71.27,72.2772,22785,0
+TTT.US,D,20240724,000000,72.07,74.84,71.94,74.5438,9965,0
+TTT.US,D,20240725,000000,73.31,73.31,71.8376,72.85,11285,0
+TTT.US,D,20240726,000000,71.65,71.9325,71.235,71.2388,4415,0
+TTT.US,D,20240729,000000,70.14,70.85,70.02,70.4156,11346,0
+TTT.US,D,20240730,000000,69.94,70.844,69.5095,69.6646,12728,0
+TTT.US,D,20240731,000000,68.18,68.18,67.5,67.5,16197,0
+TTT.US,D,20240801,000000,66.16,66.16,64.57,65.5123,15206,0
+TTT.US,D,20240802,000000,62.49,62.49,59.64,59.88,40430,0
+TTT.US,D,20240805,000000,57.3,60.35,56.73,58.4727,35453,0
+TTT.US,D,20240806,000000,59.83,62.43,59.68,62.43,24845,0
+TTT.US,D,20240807,000000,63.83,64.6,63.2941,64.0809,8714,0
+TTT.US,D,20240808,000000,65.585,66.14,65.26,65.3867,25322,0
+TTT.US,D,20240809,000000,62.97,63.72,62.8101,63.2654,21883,0
+TTT.US,D,20240812,000000,64.04,64.04,62.35,62.7975,9744,0
+TTT.US,D,20240813,000000,61.49,61.885,61.43,61.5268,5071,0
+TTT.US,D,20240814,000000,60.66,60.66,59.97,60.3878,7450,0
+TTT.US,D,20240815,000000,63.37,63.5104,61.9735,62.0066,32474,0
+TTT.US,D,20240816,000000,61.25,61.66,61.17,61.2862,22617,0
+TTT.US,D,20240819,000000,61.7,61.925,60.19,60.4628,13925,0
+TTT.US,D,20240820,000000,60,60,58.87,59.0472,4618,0
+TTT.US,D,20240821,000000,59,59.55,58.24,58.8106,14099,0
+TTT.US,D,20240822,000000,60.39,60.932,60.06,60.8138,4310,0
+TTT.US,D,20240823,000000,60,60.1052,59.3964,59.6098,6060,0
+TTT.US,D,20240826,000000,60.29,60.29,59.28,60.065,8109,0
+TTT.US,D,20240827,000000,61.415,61.415,60.4407,60.4407,3383,0
+TTT.US,D,20240828,000000,60.57,60.9199,60.29,60.7656,3880,0
+TTT.US,D,20240829,000000,61.72,61.85,61.2764,61.3704,3002,0
+TTT.US,D,20240830,000000,61.21,63.0696,61.21,63.0696,11862,0
+TTT.US,D,20240903,000000,60.69,60.98,59.985,60.3323,17614,0
+TTT.US,D,20240904,000000,59.43,59.48,58.1561,58.1561,4646,0
+TTT.US,D,20240905,000000,57.73,58.47,57,57.15,5999,0
+TTT.US,D,20240906,000000,57.21,57.78,55.25,57.17,35176,0
+TTT.US,D,20240909,000000,57.58,57.615,56.52,56.5639,9636,0
+TTT.US,D,20240910,000000,56.68,56.73,55.1,55.1275,5989,0
+TTT.US,D,20240911,000000,55.83,55.91,54.65,55.4929,9246,0
+TTT.US,D,20240912,000000,56.09,57.2,55.84,56.2448,8925,0
+TTT.US,D,20240913,000000,56.08,56.21,55.82,55.9706,5080,0
+TTT.US,D,20240916,000000,55.87,55.87,54.484,54.68,6485,0
+TTT.US,D,20240917,000000,54.15,55.3789,54.12,55.34,15395,0
+TTT.US,D,20240918,000000,56.2319,58.11,55.825,57.2677,26177,0
+TTT.US,D,20240919,000000,58.56,58.7,58.1,58.1406,11919,0
+TTT.US,D,20240920,000000,58.7,58.83,57.82,58.4155,8729,0
+TTT.US,D,20240923,000000,59.4,60.1399,58.54,59.0366,6638,0
+TTT.US,D,20240924,000000,60.37,60.5682,58.92,58.92,4161,0
+TTT.US,D,20240925,000000,59.75,60.3807,59.75,60.3807,5018,0
+TTT.US,D,20240926,000000,60.13,60.57,59.85,60.0989,8704,0
+TTT.US,D,20240927,000000,57.63,59.605,57.63,59.4039,12801,0
+TTT.US,D,20240930,000000,59.11,60.3407,58.94,60.05,31094,0
+TTT.US,D,20241001,000000,58.2,58.78,57.45,58.78,10118,0
+TTT.US,D,20241002,000000,60.87,61.335,60.17,60.32,21729,0
+TTT.US,D,20241003,000000,60.73,61.878,60.61,61.878,21284,0
+TTT.US,D,20241004,000000,64.36,64.605,63.75,64.33,17095,0
+TTT.US,D,20241007,000000,65.71,65.9737,64.97,65.9307,12666,0
+TTT.US,D,20241008,000000,66.61,66.8858,65.54,65.54,16224,0
+TTT.US,D,20241009,000000,66.16,68.6185,65.965,66.707268,16680,0
+TTT.US,D,20241010,000000,68,68.86,67.53,67.6377,13043,0
+TTT.US,D,20241011,000000,68.9,68.9,67.68,68.3365,25919,0
+TTT.US,D,20241014,000000,69.72,70.59,68.4697,68.655,10316,0
+TTT.US,D,20241015,000000,66.6,67.07,65.6,65.6303,22749,0
+TTT.US,D,20241016,000000,64.98,65.42,64.44,65.3082,13573,0
+TTT.US,D,20241017,000000,67.03,68.4228,66.92,68.2627,7644,0
+TTT.US,D,20241018,000000,67.88,67.9883,67.32,67.9883,4451,0
+TTT.US,D,20241021,000000,70.01,71.53,69.795,71.53,23612,0
+TTT.US,D,20241022,000000,70.72,72.2299,70.72,71.43,17278,0
+TTT.US,D,20241023,000000,73.02,73.02,71.5801,72.1136,15651,0
+TTT.US,D,20241024,000000,71.7189,72.2,70.14,70.66,8609,0
+TTT.US,D,20241025,000000,69.93,72.2,69.93,72.0493,8123,0
+TTT.US,D,20241028,000000,71.62,73.5,71.62,72.37,11939,0
+TTT.US,D,20241029,000000,74.18,74.85,72.43,72.4391,10979,0
+TTT.US,D,20241030,000000,70.62,72.05,69.8836,71.74,9940,0
+TTT.US,D,20241031,000000,72.04,72.804,70.65,71.355,16541,0
+TTT.US,D,20241101,000000,70.88,74.74816,70.84,74.54,14807,0
+TTT.US,D,20241104,000000,71.25,72.52,70.71,71.2013,16135,0
+TTT.US,D,20241105,000000,71.55,72.57,69.77,70.1725,23694,0
+TTT.US,D,20241106,000000,76.79,77.61,74.96,75.9327,16484,0
+TTT.US,D,20241107,000000,74.1,74.5,72.3601,73.2485,16887,0
+TTT.US,D,20241108,000000,71.5,71.5,70.0601,70.5204,17575,0
+TTT.US,D,20241111,000000,71.05,72.1094,70.64,71.2149,7095,0
+TTT.US,D,20241112,000000,72.16,74.84,70.1001,73.6141,16580,0
+TTT.US,D,20241113,000000,73.34,76.95,73,76.5315,10145,0
+TTT.US,D,20241114,000000,74.8,75.72,74.1448,75.4974,57413,0
+TTT.US,D,20241115,000000,77.23,77.3,75.1583,76.28,8956,0
+TTT.US,D,20241118,000000,77.7699,77.84,75.02754,75.9292,9363,0
+TTT.US,D,20241119,000000,74.29,74.74,73.7655,74.683,8897,0
+TTT.US,D,20241120,000000,75.84,75.93,74.82,75.19,4711,0
+TTT.US,D,20241121,000000,75.72,76,75.72,75.8476,1520,0
+TTT.US,D,20241122,000000,75.25,75.49,75.065,75.4422,2512,0
+TTT.US,D,20241125,000000,70.97,71.5,69.67,69.929,7899,0
+TTT.US,D,20241126,000000,71.205,71.8819,70.75,70.7539,12019,0
+TTT.US,D,20241127,000000,69,69.67,68.5,69.4624,6548,0
+TTT.US,D,20241129,000000,67.52,68.09,67.22,67.5581,10697,0
+TTT.US,D,20241202,000000,68.03,69.06,65.61,66.8257,7099,0
+TTT.US,D,20241203,000000,66.7,68.3845,66.08,68.3845,4177,0
+TTT.US,D,20241204,000000,69.1662,69.22,66.1507,66.1507,6419,0
+TTT.US,D,20241205,000000,66.805,66.805,65.6,65.97,3362,0
+TTT.US,D,20241206,000000,64.99,66.1361,64.36,65.6855,7237,0
+TTT.US,D,20241209,000000,66.94,67.53662,66.7319,67.48,19025,0
+TTT.US,D,20241210,000000,68.6,68.7,68.17,68.5468,4544,0
+TTT.US,D,20241211,000000,68.57,70.571,68.55,70.571,3473,0
+TTT.US,D,20241212,000000,71.91,73.34,71.66,73.2846,8539,0
+TTT.US,D,20241213,000000,74.14,75.3621,73.95,75.2045,9101,0
+TTT.US,D,20241216,000000,75,75.4594,74.575,74.78,8116,0
+TTT.US,D,20241217,000000,74.12,74.47,73.73,74.2866,9709,0
+TTT.US,D,20241218,000000,74.97,76.92,74.7077,76.9121,9055,0
+TTT.US,D,20241219,000000,79.68,81.32,78.97,80.16,26816,0
+TTT.US,D,20241220,000000,78.73,79.38,77.75,79.31,19336,0
+TTT.US,D,20241223,000000,76.11,78,76.11,77.8354,5710,0
+TTT.US,D,20241224,000000,79.215,79.215,77.2415,77.2415,2550,0
+TTT.US,D,20241226,000000,79.0013,79.0013,77.07,77.1767,5808,0
+TTT.US,D,20241227,000000,78.5499,79.45,77.8349,79.1041,3272,0
+TTT.US,D,20241230,000000,77.28,77.69,76.31,76.3143,8402,0
+TTT.US,D,20241231,000000,76.165,80,74.59,79.97,6728,0
+TTT.US,D,20250102,000000,77,78.74,76.75,78.0694,50034,0
+TTT.US,D,20250103,000000,77.72,79.07,76.925,79.0257,1311,0
+TTT.US,D,20250106,000000,79.8469,80.47,79.471,79.5224,8309,0
+TTT.US,D,20250107,000000,80.77,82.97,80.77,82.6739,12974,0
+TTT.US,D,20250108,000000,84.25,84.66,82.18,82.46,11101,0
+TTT.US,D,20250110,000000,84.38,85.574,83.36,84.2292,7254,0
+TTT.US,D,20250113,000000,84.22,85.49,84.18,84.6071,12330,0
+TTT.US,D,20250114,000000,85.2449,86.09,84.83,85.2,7479,0
+TTT.US,D,20250115,000000,80.6101,81.2306,79.8,80.67,14012,0
+TTT.US,D,20250116,000000,80.9443,81.36,79.1045,79.6849,6275,0
+TTT.US,D,20250117,000000,78.68,79.5533,78.68,79.5533,5153,0
+TTT.US,D,20250121,000000,78.1925,78.3,77.07,77.37,144134,0
+TTT.US,D,20250122,000000,77.84,79.0447,77.64,78.627,8873,0
+TTT.US,D,20250123,000000,81,81.17,80.23,80.352,5603,0
+TTT.US,D,20250124,000000,80.83,81.3,79.44,79.44,8551,0
+TTT.US,D,20250127,000000,77.31,77.505,76.33,76.4287,5173,0
+TTT.US,D,20250128,000000,77.97,78.06,76.65,76.6761,6104,0
+TTT.US,D,20250129,000000,76.28,78.55,76.2401,77.3116,5268,0
+TTT.US,D,20250130,000000,76.04,76.82,73.26,76.54,3027,0
+TTT.US,D,20250131,000000,75.98,78.955,75.61,77.9401,10648,0
+TTT.US,D,20250203,000000,75.0829,80.61,73.63,77.1638,13556,0
+TTT.US,D,20250204,000000,77.82,77.82,75.47,75.4923,7944,0
+TTT.US,D,20250205,000000,73.02,73.1797,71.3133,72.0324,14340,0
+TTT.US,D,20250206,000000,72.0202,72.45,71.44,71.8419,6071,0
+TTT.US,D,20250207,000000,73.5053,74.0344,73.38,73.4684,4080,0
+TTT.US,D,20250210,000000,73.2,74.52,72.74,74.4408,3353,0
+TTT.US,D,20250211,000000,75.214,75.79,75.214,75.79,1439,0
+TTT.US,D,20250212,000000,78.8968,79.61,78.15,78.7725,6495,0
+TTT.US,D,20250213,000000,76.0538,76.45,74.46,74.82,5248,0
+TTT.US,D,20250214,000000,72.8966,75.3309,72.5,75.3309,2867,0
+TTT.US,D,20250218,000000,75,76.5299,74.69,76.5299,4117,0
+TTT.US,D,20250219,000000,76.88,76.95,76.0245,76.0245,789,0
+TTT.US,D,20250220,000000,73.27,75.452,73.27,75.452,4189,0
+TTT.US,D,20250221,000000,74.5729,74.5729,72.12,72.7114,6156,0
+TTT.US,D,20250224,000000,73.04,73.04,72.14,72.35,2003,0
+TTT.US,D,20250225,000000,69.7923,69.7923,68.3634,69.05,5888,0
+TTT.US,D,20250226,000000,68.75,68.7976,67.032,67.3711,6781,0
+TTT.US,D,20250227,000000,68.5769,69.22,67.7028,68.8,8399,0
+TTT.US,D,20250228,000000,68.21,68.21,66.3,66.3,14705,0
+TTT.US,D,20250303,000000,67.61,68.29,65.2496,65.2496,5138,0
+TTT.US,D,20250304,000000,65.3,67.88,65,67.88,5886,0
+TTT.US,D,20250305,000000,67.5,69.5602,67.18,69.5602,22006,0
+TTT.US,D,20250306,000000,69.6655,71.67,69.52,70.069,5670,0
+TTT.US,D,20250307,000000,68.54,70.979,68.54,70.979,13836,0
+TTT.US,D,20250310,000000,68.88,68.88,67.5347,68.562,3128,0
+TTT.US,D,20250311,000000,69.43,70.33,68.5,70.1915,4579,0
+TTT.US,D,20250312,000000,70.99,71.595,70.85,71.4937,3460,0
+TTT.US,D,20250313,000000,72.52,72.6496,69.395,69.41,4555,0
+TTT.US,D,20250314,000000,70.31856,71,70.31856,70.6674,1880,0
+TTT.US,D,20250317,000000,70.22,70.22,69.204,69.9399,1329,0
+TTT.US,D,20250318,000000,69.84,69.84,69.19,69.4162,1578,0
+TTT.US,D,20250319,000000,69.5767,70,68.34,68.3839,3245,0
+TTT.US,D,20250320,000000,66.48,68.49,66.28,68.4451,3228,0
+TTT.US,D,20250321,000000,68.1,69.85,68.1,69.6567,10026,0
+TTT.US,D,20250324,000000,70.75,72.3,70.75,72.3,8634,0
+TTT.US,D,20250325,000000,72.01,72.79,71.0511,71.8,2318,0
+TTT.US,D,20250326,000000,70.692,73.29,70.692,72.99,8758,0
+TTT.US,D,20250327,000000,74.08,74.12,73.4203,73.4487,2475,0
+TTT.US,D,20250328,000000,71.965,72.37,69.2451,70.3249,2774,0
+TTT.US,D,20250331,000000,69.1,69.57,68.34,68.8463,2572,0
+TTT.US,D,20250401,000000,66.85,68.6,66.26,66.7651,3310,0
+TTT.US,D,20250402,000000,66.6,67.68,66.6,67.1504,5366,0
+TTT.US,D,20250403,000000,64.7,69.25,63.77,65.8929,3561,0
+TTT.US,D,20250404,000000,62.37,64.75,60.03,62.8728,5013,0
+TTT.US,D,20250407,000000,65.99,69.6151,65.69,69.41,16022,0
+TTT.US,D,20250408,000000,71.31,73.9999,68.6912,73.512,17075,0
+TTT.US,D,20250409,000000,76.5,80,66.2401,73.0403,23076,0
+TTT.US,D,20250410,000000,75.28,78.52,73.33,77.2147,14434,0
+TTT.US,D,20250411,000000,80,82.4999,70.0001,77.44,18098,0
+TTT.US,D,20250414,000000,75.75,78.05,75.3,75.7805,8526,0
+TTT.US,D,20250415,000000,76.29,76.29,74.405,74.9017,2910,0
+TTT.US,D,20250416,000000,72.87,74.33,72.87,73.7155,3471,0
+TTT.US,D,20250417,000000,74.82,75.97,74.766,74.766,3665,0
+TTT.US,D,20250421,000000,78.075,79.549,77.29,79.29,10000,0
+TTT.US,D,20250422,000000,77.5701,79.1925,76.475,77.56,12747,0
+TTT.US,D,20250423,000000,72,76.2362,71.23,76.2362,26047,0
+TTT.US,D,20250424,000000,74.62,74.62,73.49,73.7882,5435,0
+TTT.US,D,20250425,000000,75.61,75.61,72.372,72.4649,3160,0
+TTT.US,D,20250428,000000,73.0014,73.0014,71.1,71.1231,4813,0
+TTT.US,D,20250429,000000,70.35,70.35,69.28,69.34,5931,0
+TTT.US,D,20250430,000000,70.1,70.82,69.8382,70.82,29729,0
+TTT.US,D,20250501,000000,72.29,72.9648,70.41,71.7443,5626,0
+TTT.US,D,20250502,000000,73.9,75.27,72.42,74.03,16294,0
+TTT.US,D,20250505,000000,75.66,76.463,75.32,75.65,8389,0
+TTT.US,D,20250506,000000,76.989,77.24,74.82,74.82,6890,0
+TTT.US,D,20250507,000000,73.95,74.115,73.1104,74.115,6918,0
+TTT.US,D,20250508,000000,73.85,76.77,73.09,76.4206,4510,0
+TTT.US,D,20250509,000000,75.6058,76.35,75.6058,75.77,916,0
+TTT.US,D,20250512,000000,77.65,78.6311,76.9599,78.6311,4073,0
+TTT.US,D,20250513,000000,79,80.1,78,79.4108,11092,0
+TTT.US,D,20250514,000000,79.94,81.1,79.94,80.71,4989,0
+TTT.US,D,20250515,000000,79.9153,80.1477,78.73,78.83,4276,0
+TTT.US,D,20250516,000000,77.15,78.3953,77.11,78.3953,6063,0
+TTT.US,D,20250519,000000,82.38,83.585,78.235,79.1109,7857,0
+TTT.US,D,20250520,000000,81.455,81.455,80.4436,80.62,4991,0
+TTT.US,D,20250521,000000,83.25,85.49,82.55,85.1171,9930,0
+TTT.US,D,20250522,000000,87,87.705,83.8,83.8,7724,0
+TTT.US,D,20250523,000000,80.5101,84.1066,80.5101,84.1066,4228,0
+TTT.US,D,20250527,000000,81.79,83,79.3843,79.8959,4508,0
+TTT.US,D,20250528,000000,81.0385,81.5887,80.8601,81.2565,1730,0
+TTT.US,D,20250529,000000,80.21,80.21,78.775,78.9123,3587,0
+TTT.US,D,20250530,000000,78.93,79.25,78.8,78.8,1726,0
+TTT.US,D,20250602,000000,80,81.725,80,80.74,4984,0
+TTT.US,D,20250603,000000,80.575,81.5599,80.27,81.3204,1866,0
+TTT.US,D,20250604,000000,79.47,79.47,76.85,77.2287,7186,0
+TTT.US,D,20250605,000000,77.29,77.5942,76.7253,77.2335,6379,0
+TTT.US,D,20250606,000000,79.23,80.39,78.7829,80.07,7150,0
+TTT.US,D,20250609,000000,80.82,81.46,79.2444,79.9,2322,0
+TTT.US,D,20250610,000000,78.24,79.4,78.2,79,4557,0
+TTT.US,D,20250611,000000,79,79.52,77.8176,78.3023,5277,0
+TTT.US,D,20250612,000000,76.32,79.8,75.3501,75.4546,3784,0
+TTT.US,D,20250613,000000,77.53,78.27,77.53,77.7117,2327,0
+TTT.US,D,20250616,000000,77.9436,79.9631,77.9436,79.9556,7689,0
+TTT.US,D,20250617,000000,78.19,78.68,76.74622,77.122,3588,0
+TTT.US,D,20250618,000000,76.2018,77.03,75.74,76.9,5912,0
+TTT.US,D,20250620,000000,78.15,79.03,77.2396,77.37,6489,0
+TTT.US,D,20250623,000000,76.4,76.6431,75.3,76.6431,3359,0
+TTT.US,D,20250624,000000,76.55,76.555,74.675,74.8536,2701,0
+TTT.US,D,20250625,000000,75.69,76.08,74.43,74.43,1935,0
+TTT.US,D,20250626,000000,74.0334,74.2,73.38,73.38,1776,0
+TTT.US,D,20250627,000000,74.19,75,73.79,74.77,3463,0
+TTT.US,D,20250630,000000,73.7714,73.7714,72.299,72.48,4222,0
+TTT.US,D,20250701,000000,72.09,72.8803,71.975,72.17,13504,0
+TTT.US,D,20250702,000000,74.5,74.5,73.55,73.55,3735,0
+TTT.US,D,20250703,000000,74.9071,75.1,74.44,75.059,1037,0
+TTT.US,D,20250707,000000,76.85,77.805,76.21,77.3269,11815,0
+TTT.US,D,20250708,000000,79,79.28,77.8099,77.8099,7354,0
+TTT.US,D,20250709,000000,77.12,77.19,75.3731,75.3731,3356,0
+TTT.US,D,20250710,000000,75.7,76.1,74.96,75.08,2312,0
+TTT.US,D,20250711,000000,77.25,78.6,77.12,78.4122,5292,0
+TTT.US,D,20250714,000000,78.96,79.42,78.61,78.61,5484,0
+TTT.US,D,20250715,000000,78.12,80.83,78.12,80.52,5435,0
+TTT.US,D,20250716,000000,79.5,82.65,76.53,80.4677,26331,0
+TTT.US,D,20250717,000000,79.4956,80.3751,79.4,80.13,5271,0
+TTT.US,D,20250718,000000,79.7,80.02,79.5,80.01,5972,0
+TTT.US,D,20250721,000000,77.67,78.04,76.6951,77.83,4300,0
+TTT.US,D,20250722,000000,76.74,76.74,75.97,76.4702,6139,0
+TTT.US,D,20250723,000000,77.8,78.425,77.62,78.0785,3320,0
+TTT.US,D,20250724,000000,77.65,79.33,77.6365,78.26,2935,0
+TTT.US,D,20250725,000000,78.26,78.67,76.9749,76.9749,5260,0
+TTT.US,D,20250728,000000,78.2,78.401,77.5975,78.3,5309,0
+TTT.US,D,20250729,000000,76.87,77.47,74.475,74.4849,4311,0
+TTT.US,D,20250730,000000,76,76.23,75.5,75.78,5941,0
+TTT.US,D,20250731,000000,75.01,75.6,74.462,75.42,9291,0
+TTT.US,D,20250801,000000,73,73.26,72.32,72.47,9724,0
+TTT.US,D,20250804,000000,72.5,72.71,71.87,72.0183,3313,0
+TTT.US,D,20250805,000000,71.3,71.67,71.16,71.2367,3704,0
+TTT.US,D,20250806,000000,72.3082,72.81,72.16,72.47,2125,0
+TTT.US,D,20250807,000000,71.788,73.058,71.5801,72.8621,2210,0
+TTT.US,D,20250808,000000,73.99,74.1719,73.69,73.9294,3516,0
+TTT.US,D,20250811,000000,73.43,73.77,73.26,73.77,22777,0
+TTT.US,D,20250812,000000,74.9,75.635,74.875,74.8926,3160,0
+TTT.US,D,20250813,000000,73.03,73.03,72.95,73.0046,729,0
+TTT.US,D,20250814,000000,73.6597,74.88,73.34,74.7429,2328,0
+TTT.US,D,20250815,000000,75.62,76.7099,75.3,76.2885,13448,0
+TTT.US,D,20250818,000000,76.39,77.0949,76.13,77.0397,2539,0
+TTT.US,D,20250819,000000,75.9372,76.0049,75.53,75.636,1357,0
+TTT.US,D,20250820,000000,75.47,75.85,75.2509,75.2509,760,0
+TTT.US,D,20250821,000000,75.96,77.06,75.96,76.3973,4189,0
+TTT.US,D,20250822,000000,75.35,75.39,74.2,74.8834,6579,0
+TTT.US,D,20250825,000000,75.47,75.47,75.26,75.29,1472,0
+TTT.US,D,20250826,000000,75.72,75.7618,75.6983,75.6983,2513,0
+TTT.US,D,20250827,000000,77.2874,77.5,75.9711,75.9785,3458,0
+TTT.US,D,20250828,000000,75.69,75.725,74.5512,74.5512,836,0
+TTT.US,D,20250829,000000,75.59,76.07,75.59,76.0698,4346,0
+TTT.US,D,20250902,000000,77.5,78.1,77.46,77.8472,8883,0
+TTT.US,D,20250903,000000,77.33,77.4,74.9,75.1811,13462,0
+TTT.US,D,20250904,000000,74.39,75.03,73.7512,73.7512,1794,0
+TTT.US,D,20250905,000000,71.22,71.22,70.345,70.46,8793,0
+TTT.US,D,20250908,000000,69.09,69.09,67.6166,67.6166,6159,0
+TTT.US,D,20250909,000000,68.94,68.98,68.261,68.6775,6719,0
+TTT.US,D,20250910,000000,68.33,68.85,66.87,67.57,16670,0
+TTT.US,D,20250911,000000,67.3013,67.3013,66.05,66.4308,4097,0
+TTT.US,D,20250912,000000,68.015,68.15,67.2299,67.2299,8050,0
+TTT.US,D,20250915,000000,66.705,66.9,66.705,66.8,1868,0
+TTT.US,D,20250916,000000,67,67,66.28,66.4152,8655,0
+TTT.US,D,20250917,000000,65.9,66.9229,65.56,66.9229,11451,0
+TTT.US,D,20250918,000000,68.86,69.41,68.5101,69.043,11948,0
+TTT.US,D,20250919,000000,69.25,69.89,69.25,69.44,2853,0
+TTT.US,D,20250922,000000,70.14,70.45,69.9299,70.21,10568,0
+TTT.US,D,20250923,000000,69.86,69.86,68.87,68.87,2488,0
+TTT.US,D,20250924,000000,69.01,69.58,69.01,69.2554,736,0
+TTT.US,D,20250925,000000,69.31,70.0718,69.1754,69.1754,1555,0
+TTT.US,D,20250926,000000,69.3,69.5156,68.54,69.5156,2043,0
+TTT.US,D,20250929,000000,68.05,68.05,67.5401,67.8349,4394,0
+TTT.US,D,20250930,000000,67.78,68.4495,67.78,68.4495,611,0
+TTT.US,D,20251001,000000,67.43,68.145,67.02,67.98,4603,0
+TTT.US,D,20251002,000000,67.05,67.89,67.05,67.38,996,0
+TTT.US,D,20251003,000000,67.595,67.9335,67.595,67.9335,833,0
+TTT.US,D,20251006,000000,69.29,69.425,68.61,69.35,2884,0
+TTT.US,D,20251007,000000,68.73,68.73,67.78,68.31,3280,0
+TTT.US,D,20251008,000000,67.39,68.15,67.39,68.15,2010,0
+TTT.US,D,20251009,000000,68.35,68.35,68.1715,68.2139,2271,0
+TTT.US,D,20251010,000000,66.635,66.635,64.9,65.1234,10827,0
+TTT.US,D,20251013,000000,66.19,66.5,64.98,65.26,3074,0
+TTT.US,D,20251014,000000,65.15,65.15,64.5238,64.5238,2361,0
+TTT.US,D,20251015,000000,63.96,65.2,63.8218,65.0618,15543,0
+TTT.US,D,20251016,000000,64.55,65.27,63.43,63.6,7371,0
+TTT.US,D,20251017,000000,64.46,64.46,63.89,64.09,2220,0
+TTT.US,D,20251020,000000,63.49,63.6946,63.21,63.21,19634,0
+TTT.US,D,20251021,000000,62.14,62.46,62.14,62.36,8812,0
+TTT.US,D,20251022,000000,62.39,62.59,62.01,62.222,4524,0
+TTT.US,D,20251023,000000,63.0002,63.75,62.93,63.5,14096,0
+TTT.US,D,20251024,000000,63.42,64.15,63.42,63.5564,9501,0
+TTT.US,D,20251027,000000,64.06,64.198,62.99,62.99,3315,0
+TTT.US,D,20251028,000000,62.81,62.81,62.18,62.4629,3104,0
+TTT.US,D,20251029,000000,62.95,64.41,62.95,64.3893,31491,0
+TTT.US,D,20251030,000000,65.92,65.92,64.74,65.4223,4532,0
+TTT.US,D,20251031,000000,65.65,66.26,65.6301,66.095,803,0
+TTT.US,D,20251103,000000,66.97,67.0045,66.76,66.76,1797,0
+TTT.US,D,20251104,000000,66.57,66.57,66.2,66.2386,4535,0
+TTT.US,D,20251105,000000,67.375,68.4595,67.375,68.44,6387,0
+TTT.US,D,20251107,000000,67.46,67.46,66.5301,67.0979,2186,0
+TTT.US,D,20251110,000000,67.33,67.45,67.24,67.24,3208,0
+TTT.US,D,20251111,000000,66.42,66.42,66.0503,66.2219,2167,0
+TTT.US,D,20251112,000000,66.1291,66.29,65.725,65.9508,11032,0
+TTT.US,D,20251113,000000,66.83,67.4714,66.78,67.4714,1217,0
+TTT.US,D,20251114,000000,68.02,68.75,66.7,68.7203,9381,0
+TTT.US,D,20251117,000000,68.16,68.39,68.16,68.2688,1567,0
+TTT.US,D,20251119,000000,68.6835,68.75,68.21,68.75,2056,0
+TTT.US,D,20251120,000000,67.96,68.07,67.891,68.07,10691,0
+TTT.US,D,20251121,000000,67.28,67.5679,67.24,67.5679,860,0
+TTT.US,D,20251124,000000,66.36,66.4587,66.36,66.4587,586,0
+TTT.US,D,20251125,000000,65.43,65.9626,65.32,65.9626,1067,0
+TTT.US,D,20251126,000000,66.16,66.6413,65.1586,65.1586,2503,0
+TTT.US,D,20251201,000000,68.32,68.65,68.32,68.5964,2677,0
+TTT.US,D,20251202,000000,68.98,69.22,68.41,68.4494,3473,0
+TTT.US,D,20251203,000000,68.18,68.23,67.9015,67.9665,651,0
+TTT.US,D,20251204,000000,68.94,69.25,68.37,68.56,3139,0
+TTT.US,D,20251205,000000,69.35,70.32,67.24,70.156,10727,0
+TTT.US,D,20251208,000000,70.235,71.3607,70.15,70.7469,7083,0
+TTT.US,D,20251209,000000,69.81,70.679,69.81,70.57,4213,0
+TTT.US,D,20251210,000000,70.225,70.761,69.7,69.9447,13804,0
+TTT.US,D,20251211,000000,68.81,70.1634,68.81,70.1634,1472,0
+TTT.US,D,20251212,000000,72.05,72.3534,72.05,72.2128,3421,0
+TTT.US,D,20251215,000000,71.02,72.13,71.02,72.0325,4686,0
+TTT.US,D,20251216,000000,72.6535,72.6535,70.8937,70.8937,2508,0
+TTT.US,D,20251217,000000,71.5746,71.5746,71.09,71.1597,2435,0
+TTT.US,D,20251218,000000,70.3727,70.41,70.17,70.1774,6044,0
+TTT.US,D,20251219,000000,70.94,71.32,70.8513,71.23,6390,0
+TTT.US,D,20251222,000000,71.43,71.69,71.3605,71.5145,17556,0
+TTT.US,D,20251223,000000,72.27,72.33,70.97,71.1378,32789,0
+TTT.US,D,20251224,000000,65.37,65.78,64.74,64.7945,4880,0
+TTT.US,D,20251226,000000,64.7615,65.83,64.69,65.5413,6672,0
+TTT.US,D,20251229,000000,65.145,65.145,64.8986,64.8986,871,0
+TTT.US,D,20251230,000000,65.56,65.73,65.02,65.02,5129,0
+TTT.US,D,20251231,000000,65.64,66.94,65.46,66.94,5663,0
+TTT.US,D,20260102,000000,66.27,66.88,66.25,66.7504,16499,0
+TTT.US,D,20260105,000000,66.7,66.89,66.41,66.41,3417,0
+TTT.US,D,20260106,000000,67.0305,67.34,66.6568,66.6568,3063,0
+TTT.US,D,20260107,000000,65.57,65.66,65.2,65.52,15198,0
+TTT.US,D,20260108,000000,66.84,66.84,66.31,66.65,14378,0
+TTT.US,D,20260109,000000,66.81,66.81,65.14,65.4,16033,0
+TTT.US,D,20260112,000000,66.46,66.48,65.635,66.02,11223,0
+TTT.US,D,20260113,000000,65.46,66.1399,65.46,65.67,16640,0
+TTT.US,D,20260114,000000,64.92,65.39,64.4,64.52,8177,0
+TTT.US,D,20260115,000000,63.835,64.4878,63.835,64.4878,2878,0
+TTT.US,D,20260116,000000,64.87,65.79,64.7501,65.69,2982,0
+TTT.US,D,20260120,000000,68.5,68.605,67.73,68.38,23198,0
+TTT.US,D,20260121,000000,68.052,68.28,66.6,66.8264,6214,0
+TTT.US,D,20260122,000000,66.99,67.085,65.9212,65.9212,1885,0
+TTT.US,D,20260123,000000,65.82,65.94,65.4,65.5161,33787,0
+TTT.US,D,20260126,000000,64.65,64.9896,64.3028,64.7307,36560,0
+TTT.US,D,20260127,000000,65.1,65.9993,65,65.9993,48168,0
+TTT.US,D,20260128,000000,66.54,66.83,66.416,66.416,2758,0
+TTT.US,D,20260129,000000,67.47,67.47,66.28,66.28,6377,0
+TTT.US,D,20260130,000000,66.96,67.63,66.52,67.63,17502,0
+TTT.US,D,20260202,000000,67.04,67.9851,67.04,67.9851,2366,0
+TTT.US,D,20260203,000000,68.27,68.2701,67.56,67.57,4904,0
+TTT.US,D,20260204,000000,67.979,68.15,67.83,68.0929,3747,0
+TTT.US,D,20260205,000000,66.46,66.46,65.96,65.96,3715,0
+TTT.US,D,20260206,000000,65.96,66.38,65.96,66.023,2562,0
+TTT.US,D,20260209,000000,66.711,67.03,65.8591,65.98,3581,0
+TTT.US,D,20260210,000000,64.25,64.25,63.63,63.6325,11282,0
+TTT.US,D,20260211,000000,64.65,64.91,63.8901,64.76,6095,0
+TTT.US,D,20260212,000000,63.5321,63.5321,61.98,62.04,8767,0
+TTT.US,D,20260213,000000,61.4166,61.51,61.171,61.2733,10074,0
+TTT.US,D,20260217,000000,60.97,61.075,60.56,60.97,12509,0
+TTT.US,D,20260218,000000,61.47,62.33,61.14,61.77,4273,0
diff --git a/daily/us/nyse etfs/2/tval.us.txt b/daily/us/nyse etfs/2/tval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b37fe2bcb22be5e9fe747f55e36ebc9eb0d9015f
--- /dev/null
+++ b/daily/us/nyse etfs/2/tval.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVAL.US,D,20230616,000000,25.38,25.38,25.2957,25.2957,5441,0
+TVAL.US,D,20230620,000000,25.085,25.085,25.085,25.085,2,0
+TVAL.US,D,20230621,000000,25.1,25.1699,25.1,25.135,2085,0
+TVAL.US,D,20230622,000000,25,25.01,24.97,24.9806,902,0
+TVAL.US,D,20230623,000000,24.8461,24.87,24.8163,24.8163,250,0
+TVAL.US,D,20230626,000000,24.9346,24.9346,24.9346,24.9346,3,0
+TVAL.US,D,20230627,000000,25.1333,25.1333,25.1333,25.1333,25,0
+TVAL.US,D,20230628,000000,25.0027,25.0027,25.0027,25.0027,25,0
+TVAL.US,D,20230629,000000,25.2261,25.2261,25.2261,25.2261,25,0
+TVAL.US,D,20230630,000000,25.41,25.4825,25.3801,25.4825,426,0
+TVAL.US,D,20230703,000000,25.5332,25.5332,25.5332,25.5332,25,0
+TVAL.US,D,20230705,000000,25.3995,25.3995,25.3995,25.3995,25,0
+TVAL.US,D,20230706,000000,25.1604,25.1604,25.1604,25.1604,1,0
+TVAL.US,D,20230707,000000,25.162,25.162,25.162,25.162,25,0
+TVAL.US,D,20230710,000000,25.26,25.26,25.259,25.259,111,0
+TVAL.US,D,20230711,000000,25.5161,25.5161,25.5161,25.5161,39,0
+TVAL.US,D,20230712,000000,25.62,25.62,25.5907,25.5907,101,0
+TVAL.US,D,20230713,000000,25.73,25.7699,25.73,25.7699,5053,0
+TVAL.US,D,20230714,000000,25.6716,25.6716,25.6716,25.6716,178,0
+TVAL.US,D,20230717,000000,25.6828,25.6828,25.6828,25.6828,160,0
+TVAL.US,D,20230718,000000,25.8677,25.8677,25.8677,25.8677,10,0
+TVAL.US,D,20230719,000000,26.04,26.04,26.0133,26.0133,296,0
+TVAL.US,D,20230720,000000,26.1739,26.1739,26.1739,26.1739,69,0
+TVAL.US,D,20230721,000000,26.2569,26.2569,26.2569,26.2569,20,0
+TVAL.US,D,20230724,000000,26.3544,26.3544,26.3544,26.3544,150,0
+TVAL.US,D,20230725,000000,26.38,26.4,26.3429,26.3429,5101,0
+TVAL.US,D,20230726,000000,26.42,26.42,26.39,26.3988,720,0
+TVAL.US,D,20230727,000000,26.3028,26.3028,26.3028,26.3028,2,0
+TVAL.US,D,20230728,000000,26.3866,26.3866,26.3866,26.3866,27,0
+TVAL.US,D,20230731,000000,26.421,26.421,26.421,26.421,3,0
+TVAL.US,D,20230801,000000,26.54,26.54,26.295,26.3369,2788,0
+TVAL.US,D,20230802,000000,26.12,26.23,26.12,26.1415,434,0
+TVAL.US,D,20230803,000000,26.0168,26.0168,26.0168,26.0168,110,0
+TVAL.US,D,20230804,000000,25.8723,25.8723,25.8723,25.8723,200,0
+TVAL.US,D,20230807,000000,26.0996,26.0996,26.0996,26.0996,200,0
+TVAL.US,D,20230808,000000,26.0205,26.0205,26.0205,26.0205,75,0
+TVAL.US,D,20230809,000000,26.11,26.11,25.9773,25.9773,127,0
+TVAL.US,D,20230810,000000,25.9449,25.9449,25.9449,25.9449,70,0
+TVAL.US,D,20230811,000000,25.9966,25.9966,25.9966,25.9966,2,0
+TVAL.US,D,20230814,000000,25.94,25.95,25.9102,25.9307,3171,0
+TVAL.US,D,20230815,000000,25.593,25.593,25.593,25.593,25,0
+TVAL.US,D,20230816,000000,25.62,25.62,25.4413,25.4413,820,0
+TVAL.US,D,20230817,000000,25.44,25.44,25.2904,25.2904,211,0
+TVAL.US,D,20230818,000000,25.19,25.3412,25.19,25.3412,4251,0
+TVAL.US,D,20230821,000000,25.3671,25.3671,25.3671,25.3671,3,0
+TVAL.US,D,20230822,000000,25.2094,25.2094,25.2094,25.2094,14,0
+TVAL.US,D,20230823,000000,25.29,25.3306,25.29,25.3306,1950,0
+TVAL.US,D,20230824,000000,25.19,25.19,25.1857,25.1857,201,0
+TVAL.US,D,20230825,000000,25.2969,25.2969,25.2969,25.2969,2,0
+TVAL.US,D,20230828,000000,25.4313,25.4732,25.42,25.4732,4337,0
+TVAL.US,D,20230829,000000,25.6717,25.6717,25.6717,25.6717,2,0
+TVAL.US,D,20230830,000000,25.7201,25.7201,25.7201,25.7201,200,0
+TVAL.US,D,20230831,000000,25.75,25.75,25.6263,25.6263,1019,0
+TVAL.US,D,20230901,000000,25.7434,25.7434,25.7434,25.7434,15,0
+TVAL.US,D,20230905,000000,25.5335,25.5335,25.5335,25.5335,6,0
+TVAL.US,D,20230906,000000,25.47,25.47,25.4392,25.4392,211,0
+TVAL.US,D,20230907,000000,25.39,25.39,25.3716,25.3716,202,0
+TVAL.US,D,20230908,000000,25.4396,25.4396,25.4396,25.4396,54,0
+TVAL.US,D,20230911,000000,25.5103,25.5103,25.5103,25.5103,17,0
+TVAL.US,D,20230912,000000,25.5499,25.65,25.5499,25.5905,450,0
+TVAL.US,D,20230913,000000,25.55,25.55,25.5444,25.5444,326,0
+TVAL.US,D,20230914,000000,25.81,25.81,25.7984,25.7984,395,0
+TVAL.US,D,20230915,000000,25.6146,25.6146,25.6146,25.6146,4,0
+TVAL.US,D,20230918,000000,25.69,25.7,25.6343,25.6343,1720,0
+TVAL.US,D,20230919,000000,25.61,25.61,25.5931,25.5931,232,0
+TVAL.US,D,20230920,000000,25.5262,25.5262,25.5262,25.5262,58,0
+TVAL.US,D,20230921,000000,25.47,25.47,25.1899,25.1899,470,0
+TVAL.US,D,20230922,000000,25.1187,25.1187,25.1187,25.1187,205,0
+TVAL.US,D,20230925,000000,25.18,25.2066,25.18,25.2066,157,0
+TVAL.US,D,20230926,000000,24.9054,24.9054,24.9054,24.9054,46,0
+TVAL.US,D,20230927,000000,24.88,24.89,24.88,24.89,1071,0
+TVAL.US,D,20230928,000000,25.0037,25.0037,25.0037,25.0037,2,0
+TVAL.US,D,20230929,000000,24.96,24.97,24.8567,24.8567,1280,0
+TVAL.US,D,20231002,000000,25.01,25.01,24.5788,24.5788,1902,0
+TVAL.US,D,20231003,000000,24.34,24.34,24.3315,24.3315,206,0
+TVAL.US,D,20231004,000000,24.4126,24.4126,24.4126,24.4126,36,0
+TVAL.US,D,20231005,000000,24.3856,24.3856,24.3856,24.3856,65,0
+TVAL.US,D,20231006,000000,24.33,24.594,24.33,24.594,144,0
+TVAL.US,D,20231009,000000,24.7968,24.7968,24.7968,24.7968,32,0
+TVAL.US,D,20231010,000000,24.97,24.97,24.9674,24.9674,238,0
+TVAL.US,D,20231011,000000,24.93,24.99,24.93,24.9706,601,0
+TVAL.US,D,20231012,000000,24.7217,24.763,24.7217,24.763,499,0
+TVAL.US,D,20231013,000000,24.807,24.807,24.807,24.807,4,0
+TVAL.US,D,20231016,000000,25.1029,25.1029,25.1029,25.1029,20,0
+TVAL.US,D,20231017,000000,24.86,25.2261,24.86,25.2,908,0
+TVAL.US,D,20231018,000000,24.9405,24.9405,24.9405,24.9405,1,0
+TVAL.US,D,20231019,000000,24.7378,24.7378,24.7378,24.7378,2,0
+TVAL.US,D,20231020,000000,24.4403,24.4403,24.4403,24.4403,40,0
+TVAL.US,D,20231023,000000,24.38,24.38,24.2383,24.2383,133,0
+TVAL.US,D,20231024,000000,24.337,24.4058,24.337,24.4058,2387,0
+TVAL.US,D,20231025,000000,24.2039,24.2039,24.2039,24.2039,54,0
+TVAL.US,D,20231026,000000,24.19,24.23,24.14,24.1472,1603,0
+TVAL.US,D,20231027,000000,23.8301,23.8301,23.8301,23.8301,69,0
+TVAL.US,D,20231030,000000,24.0996,24.0996,24.0996,24.0996,101,0
+TVAL.US,D,20231031,000000,24.12,24.23,24.08,24.2168,2428,0
+TVAL.US,D,20231101,000000,24.29,24.3422,24.29,24.3422,308,0
+TVAL.US,D,20231102,000000,24.8101,24.8751,24.8101,24.8751,368,0
+TVAL.US,D,20231103,000000,25.1131,25.1131,25.1131,25.1131,18,0
+TVAL.US,D,20231106,000000,25.0506,25.0506,25.0506,25.0506,10,0
+TVAL.US,D,20231107,000000,24.9516,24.9516,24.9516,24.9516,50,0
+TVAL.US,D,20231108,000000,24.89,24.9271,24.89,24.9271,1001,0
+TVAL.US,D,20231109,000000,24.9001,24.95,24.7449,24.7449,2233,0
+TVAL.US,D,20231110,000000,24.82,25.03,24.809,25.0058,404,0
+TVAL.US,D,20231113,000000,24.9675,25.04,24.9675,25.0048,1071,0
+TVAL.US,D,20231114,000000,25.52,25.53,25.4443,25.4443,3269,0
+TVAL.US,D,20231115,000000,25.55,25.57,25.5107,25.5107,4990,0
+TVAL.US,D,20231116,000000,25.4899,25.4899,25.4833,25.4833,202,0
+TVAL.US,D,20231117,000000,25.57,25.6026,25.5699,25.6026,270,0
+TVAL.US,D,20231120,000000,25.7461,25.7461,25.6913,25.6913,3055,0
+TVAL.US,D,20231121,000000,25.7,25.7,25.6977,25.6977,378,0
+TVAL.US,D,20231122,000000,25.77,25.82,25.7599,25.805,2449,0
+TVAL.US,D,20231124,000000,25.91,25.91,25.8952,25.8952,1216,0
+TVAL.US,D,20231127,000000,25.93,25.93,25.8325,25.8379,4127,0
+TVAL.US,D,20231128,000000,25.84,25.84,25.8096,25.8096,886,0
+TVAL.US,D,20231129,000000,25.8625,25.875,25.78,25.8126,2965,0
+TVAL.US,D,20231130,000000,25.94,26.06,25.9299,26.0579,5194,0
+TVAL.US,D,20231201,000000,26.29,26.29,26.26,26.2696,3759,0
+TVAL.US,D,20231204,000000,26.2235,26.2235,26.2235,26.2235,12,0
+TVAL.US,D,20231205,000000,26.1,26.1,26.0376,26.0376,1585,0
+TVAL.US,D,20231206,000000,26.08,26.08,25.9933,25.9933,2968,0
+TVAL.US,D,20231207,000000,26.17,26.17,26.1129,26.1129,1319,0
+TVAL.US,D,20231208,000000,26.0999,26.23,26.0999,26.2195,1460,0
+TVAL.US,D,20231211,000000,26.4,26.41,26.39,26.4063,2909,0
+TVAL.US,D,20231212,000000,26.449,26.449,26.449,26.449,197,0
+TVAL.US,D,20231213,000000,26.9,26.9,26.8934,26.8934,547,0
+TVAL.US,D,20231214,000000,27.19,27.19,27.16,27.1679,3109,0
+TVAL.US,D,20231215,000000,27.16,27.16,27.035,27.0549,1411,0
+TVAL.US,D,20231218,000000,27.1399,27.1399,27.0861,27.1001,1257,0
+TVAL.US,D,20231219,000000,27.2013,27.2526,27.2013,27.2526,786,0
+TVAL.US,D,20231220,000000,27.1,27.1,26.7046,26.7046,2219,0
+TVAL.US,D,20231221,000000,26.875,26.9508,26.86,26.9508,1322,0
+TVAL.US,D,20231222,000000,27.07,27.08,27.0407,27.0407,857,0
+TVAL.US,D,20231226,000000,27.15,27.1922,27.15,27.1922,194,0
+TVAL.US,D,20231227,000000,27.23,27.23,27.1732,27.2083,1956,0
+TVAL.US,D,20231228,000000,27.3,27.3,27.27,27.2771,1781,0
+TVAL.US,D,20231229,000000,27.19,27.25,27.1601,27.2186,14182,0
+TVAL.US,D,20240102,000000,27.17,27.38,27.17,27.33,3412,0
+TVAL.US,D,20240103,000000,27.209,27.209,27.1196,27.1196,872,0
+TVAL.US,D,20240104,000000,27.25,27.25,27.099,27.099,4745,0
+TVAL.US,D,20240105,000000,27.2299,27.2299,27.1,27.1741,4601,0
+TVAL.US,D,20240108,000000,27.12,27.2983,27.12,27.2983,1574,0
+TVAL.US,D,20240109,000000,27.09,27.1485,27.09,27.1485,1904,0
+TVAL.US,D,20240110,000000,27.14,27.14,27.1299,27.1337,1794,0
+TVAL.US,D,20240111,000000,26.95,27.0911,26.9357,27.0911,2630,0
+TVAL.US,D,20240112,000000,27.0857,27.0857,27.0857,27.0857,234,0
+TVAL.US,D,20240116,000000,26.97,26.98,26.8258,26.8687,2119,0
+TVAL.US,D,20240117,000000,26.83,26.8429,26.65,26.7303,2325,0
+TVAL.US,D,20240118,000000,26.67,26.86,26.67,26.8561,13490,0
+TVAL.US,D,20240119,000000,26.8601,27.11,26.8601,27.0956,7514,0
+TVAL.US,D,20240122,000000,27.27,27.27,27.17,27.2332,1550,0
+TVAL.US,D,20240123,000000,27.29,27.29,27.2199,27.2891,5784,0
+TVAL.US,D,20240124,000000,27.43,27.43,27.2642,27.2642,3174,0
+TVAL.US,D,20240125,000000,27.43,27.45,27.43,27.45,2581,0
+TVAL.US,D,20240126,000000,27.45,27.48,27.4243,27.4593,2361,0
+TVAL.US,D,20240129,000000,27.54,27.6,27.4201,27.6,1607,0
+TVAL.US,D,20240130,000000,27.66,27.6697,27.565,27.6697,2608,0
+TVAL.US,D,20240131,000000,27.5961,27.64,27.4303,27.4303,5872,0
+TVAL.US,D,20240201,000000,27.42,27.6,27.3757,27.6,2901,0
+TVAL.US,D,20240202,000000,27.7202,27.73,27.6551,27.6551,444,0
+TVAL.US,D,20240205,000000,27.47,27.56,27.4461,27.484,3199,0
+TVAL.US,D,20240206,000000,27.61,27.61,27.5245,27.59,18576,0
+TVAL.US,D,20240207,000000,27.68,27.73,27.5845,27.6715,35754,0
+TVAL.US,D,20240208,000000,27.69,27.73,27.6509,27.7073,12665,0
+TVAL.US,D,20240209,000000,27.695,27.78,27.66,27.78,10051,0
+TVAL.US,D,20240212,000000,27.84,27.975,27.83,27.9017,3619,0
+TVAL.US,D,20240213,000000,27.73,27.73,27.4261,27.56,3166,0
+TVAL.US,D,20240214,000000,27.7,27.75,27.689,27.7435,3852,0
+TVAL.US,D,20240215,000000,28.01,28.14,28.01,28.0976,3983,0
+TVAL.US,D,20240216,000000,28.02,28.15,28.02,28.0578,5204,0
+TVAL.US,D,20240220,000000,28.0869,28.1,27.9752,28.02,5427,0
+TVAL.US,D,20240221,000000,28.09,28.1592,28.025,28.1592,618,0
+TVAL.US,D,20240222,000000,28.37,28.4294,28.351,28.4294,1170,0
+TVAL.US,D,20240223,000000,28.51,28.55,28.51,28.53,3091,0
+TVAL.US,D,20240226,000000,28.5299,28.5299,28.4172,28.4172,2428,0
+TVAL.US,D,20240227,000000,28.461,28.4696,28.438,28.4696,1081,0
+TVAL.US,D,20240228,000000,28.4601,28.4602,28.4601,28.4602,292,0
+TVAL.US,D,20240229,000000,28.5,28.63,28.5,28.59,2049,0
+TVAL.US,D,20240301,000000,28.7,28.71,28.6661,28.6964,2422,0
+TVAL.US,D,20240304,000000,28.79,28.87,28.79,28.8366,903,0
+TVAL.US,D,20240305,000000,28.825,28.8501,28.73,28.76,3326,0
+TVAL.US,D,20240306,000000,29.04,29.05,28.9299,28.98,1725,0
+TVAL.US,D,20240307,000000,29.16,29.19,29.15,29.18,1640,0
+TVAL.US,D,20240308,000000,29.18,29.21,29.1,29.1,4664,0
+TVAL.US,D,20240311,000000,28.9057,29.1181,28.9057,29.1181,683,0
+TVAL.US,D,20240312,000000,29.236,29.26,29.205,29.255,2531,0
+TVAL.US,D,20240313,000000,29.38,29.38,29.2199,29.28,33687,0
+TVAL.US,D,20240314,000000,29.11,29.11,29,29.11,19960,0
+TVAL.US,D,20240315,000000,29.055,29.1,29.0508,29.06,7489,0
+TVAL.US,D,20240318,000000,29.41,29.41,29.08,29.1187,3485,0
+TVAL.US,D,20240319,000000,29.17,29.26,29.17,29.26,6869,0
+TVAL.US,D,20240320,000000,29.28,29.49,29.27,29.49,1880,0
+TVAL.US,D,20240321,000000,29.72,29.75,29.71,29.71,6084,0
+TVAL.US,D,20240322,000000,29.64,29.64,29.5975,29.5975,1391,0
+TVAL.US,D,20240325,000000,29.6,29.6,29.54,29.54,674,0
+TVAL.US,D,20240326,000000,29.595,29.62,29.54,29.54,7738,0
+TVAL.US,D,20240327,000000,29.7301,29.9236,29.7301,29.9236,1859,0
+TVAL.US,D,20240328,000000,30.04,30.06,29.99,30.03,2477,0
+TVAL.US,D,20240401,000000,29.97,29.97,29.92,29.94,14010,0
+TVAL.US,D,20240402,000000,29.75,29.75,29.6601,29.72,23145,0
+TVAL.US,D,20240403,000000,29.805,29.87,29.78,29.8377,4330,0
+TVAL.US,D,20240404,000000,30.005,30.005,29.55,29.58,9310,0
+TVAL.US,D,20240405,000000,29.6113,29.85,29.6113,29.83,6770,0
+TVAL.US,D,20240408,000000,29.9,29.9,29.82,29.83,7017,0
+TVAL.US,D,20240409,000000,29.8,29.83,29.7,29.83,7060,0
+TVAL.US,D,20240410,000000,29.5,29.53,29.46,29.53,3247,0
+TVAL.US,D,20240411,000000,29.3353,29.4547,29.2322,29.4547,2523,0
+TVAL.US,D,20240412,000000,29.01,29.06,28.97,29,10585,0
+TVAL.US,D,20240415,000000,29.32,29.36,28.84,28.877,1811,0
+TVAL.US,D,20240416,000000,28.98,28.98,28.72,28.75,871,0
+TVAL.US,D,20240417,000000,28.7721,28.7721,28.5901,28.7099,3793,0
+TVAL.US,D,20240418,000000,28.72,28.87,28.6854,28.6854,685,0
+TVAL.US,D,20240419,000000,28.82,28.82,28.76,28.82,2101,0
+TVAL.US,D,20240422,000000,28.84,29.0437,28.84,29.0437,613,0
+TVAL.US,D,20240423,000000,29.28,29.37,29.28,29.3323,562,0
+TVAL.US,D,20240424,000000,29.26,29.36,29.18,29.36,12328,0
+TVAL.US,D,20240425,000000,29.1,29.32,29.1,29.3,9883,0
+TVAL.US,D,20240426,000000,29.2501,29.4,29.2501,29.3171,762,0
+TVAL.US,D,20240429,000000,29.41,29.44,29.3678,29.44,2697,0
+TVAL.US,D,20240430,000000,29.2509,29.26,29.09,29.09,3134,0
+TVAL.US,D,20240501,000000,29.05,29.05,28.98,28.9953,2016,0
+TVAL.US,D,20240502,000000,29.13,29.25,29.13,29.18,4081,0
+TVAL.US,D,20240503,000000,29.29,29.33,29.2001,29.31,11757,0
+TVAL.US,D,20240506,000000,29.475,29.56,29.4101,29.56,9135,0
+TVAL.US,D,20240507,000000,29.6889,29.6889,29.6889,29.6889,78,0
+TVAL.US,D,20240508,000000,29.695,29.7657,29.695,29.765,2945,0
+TVAL.US,D,20240509,000000,29.825,30.01,29.825,30.01,3006,0
+TVAL.US,D,20240510,000000,30.1,30.1,29.9901,30.07,4118,0
+TVAL.US,D,20240513,000000,30.2,30.2,29.98,29.99,1255,0
+TVAL.US,D,20240514,000000,30.06,30.14,30.01,30.14,3091,0
+TVAL.US,D,20240515,000000,30.3,30.37,30.2431,30.37,4628,0
+TVAL.US,D,20240516,000000,30.375,30.4172,30.3515,30.3515,478,0
+TVAL.US,D,20240517,000000,30.3115,30.43,30.31,30.43,3441,0
+TVAL.US,D,20240520,000000,30.4509,30.4509,30.31,30.31,5610,0
+TVAL.US,D,20240521,000000,30.33,30.37,30.3141,30.37,7438,0
+TVAL.US,D,20240522,000000,30.386,30.4,30.25,30.29,9477,0
+TVAL.US,D,20240523,000000,30.07,30.07,29.9001,29.93,10219,0
+TVAL.US,D,20240524,000000,30.09,30.0959,30.09,30.0959,1157,0
+TVAL.US,D,20240528,000000,30.03,30.06,29.89,29.945,31548,0
+TVAL.US,D,20240529,000000,29.66,29.66,29.6459,29.6459,470,0
+TVAL.US,D,20240530,000000,29.71,29.76,29.705,29.75,4549,0
+TVAL.US,D,20240531,000000,29.74,30.15,29.74,30.1473,3014,0
+TVAL.US,D,20240603,000000,30.17,30.17,29.81,30.01,3752,0
+TVAL.US,D,20240604,000000,30,30,29.84,29.9089,1991,0
+TVAL.US,D,20240605,000000,30.11,30.11,29.92,30.103,13806,0
+TVAL.US,D,20240606,000000,30.09,30.09,30.01,30.01,1524,0
+TVAL.US,D,20240607,000000,30.04,30.04,29.9658,29.9658,1080,0
+TVAL.US,D,20240610,000000,30.01,30.1,29.97,30.09,5590,0
+TVAL.US,D,20240611,000000,29.8,29.93,29.8,29.9015,6557,0
+TVAL.US,D,20240612,000000,30.5,30.5,29.98,30.01,3026,0
+TVAL.US,D,20240613,000000,29.91,29.94,29.91,29.94,12607,0
+TVAL.US,D,20240614,000000,29.7319,29.76,29.7319,29.76,1446,0
+TVAL.US,D,20240617,000000,29.6901,29.98,29.6901,29.98,5448,0
+TVAL.US,D,20240618,000000,30.08,30.11,30.025,30.11,6579,0
+TVAL.US,D,20240620,000000,30.0843,30.17,30.06,30.14,2799,0
+TVAL.US,D,20240621,000000,30.04,30.09,30.0201,30.09,1505,0
+TVAL.US,D,20240624,000000,30.17,30.36,30.17,30.32,2530,0
+TVAL.US,D,20240625,000000,30.24,30.24,30.1001,30.15,2833,0
+TVAL.US,D,20240626,000000,29.97,30.029,29.955,30.029,1652,0
+TVAL.US,D,20240627,000000,29.92,29.9493,29.8301,29.9493,2223,0
+TVAL.US,D,20240628,000000,30.02,30.0495,29.8401,29.9677,35905,0
+TVAL.US,D,20240701,000000,30.09,30.12,29.8401,29.848,21337,0
+TVAL.US,D,20240702,000000,29.845,29.98,29.845,29.9797,9072,0
+TVAL.US,D,20240703,000000,30.0033,30.08,29.995,30.045,2470,0
+TVAL.US,D,20240705,000000,30.17,30.17,29.88,30,5090,0
+TVAL.US,D,20240708,000000,30.18,30.2,30.0799,30.09,6986,0
+TVAL.US,D,20240709,000000,30.18,30.18,30.0737,30.0737,7627,0
+TVAL.US,D,20240710,000000,30.11,30.33,30.11,30.3263,11957,0
+TVAL.US,D,20240711,000000,30.39,30.49,30.3899,30.49,20829,0
+TVAL.US,D,20240712,000000,30.53,30.72,30.47,30.58,10347,0
+TVAL.US,D,20240715,000000,30.69,30.7,30.6299,30.65,11914,0
+TVAL.US,D,20240716,000000,30.82,31.08,30.815,31.08,7452,0
+TVAL.US,D,20240717,000000,31.01,31.04,30.94,30.94,17106,0
+TVAL.US,D,20240718,000000,30.94,30.94,30.6,30.6353,2876,0
+TVAL.US,D,20240719,000000,30.63,30.63,30.39,30.4,8681,0
+TVAL.US,D,20240722,000000,30.47,30.62,30.47,30.62,2476,0
+TVAL.US,D,20240723,000000,30.575,30.64,30.4961,30.4966,6654,0
+TVAL.US,D,20240724,000000,30.31,30.47,30.28,30.28,7483,0
+TVAL.US,D,20240725,000000,30.31,30.61,30.27,30.27,7701,0
+TVAL.US,D,20240726,000000,30.5599,30.71,30.5599,30.66,9362,0
+TVAL.US,D,20240729,000000,30.68,30.69,30.58,30.66,5974,0
+TVAL.US,D,20240730,000000,30.89,30.89,30.67,30.76,4272,0
+TVAL.US,D,20240731,000000,30.9899,31.0125,30.89,30.9,5458,0
+TVAL.US,D,20240801,000000,31.0185,31.0185,30.53,30.59,1978,0
+TVAL.US,D,20240802,000000,30.36,30.36,29.76,30.02,9753,0
+TVAL.US,D,20240805,000000,29.6,29.6,29.23,29.31,10782,0
+TVAL.US,D,20240806,000000,29.62,29.9,29.57,29.5711,3428,0
+TVAL.US,D,20240807,000000,29.96,29.99,29.4478,29.4478,9861,0
+TVAL.US,D,20240808,000000,29.86,29.9467,29.86,29.9467,2994,0
+TVAL.US,D,20240809,000000,29.9125,30.1,29.9125,30.07,8061,0
+TVAL.US,D,20240812,000000,29.9051,30.045,29.89,29.92,25204,0
+TVAL.US,D,20240813,000000,30.03,30.18,29.93,30.18,40570,0
+TVAL.US,D,20240814,000000,30.23,30.365,30.23,30.365,2629,0
+TVAL.US,D,20240815,000000,30.5901,30.71,30.53,30.69,16524,0
+TVAL.US,D,20240816,000000,30.56,30.79,30.56,30.79,4768,0
+TVAL.US,D,20240819,000000,30.82,30.96,30.82,30.96,54917,0
+TVAL.US,D,20240820,000000,30.94,30.94,30.84,30.87,17666,0
+TVAL.US,D,20240821,000000,30.83,30.99,30.83,30.99,5009,0
+TVAL.US,D,20240822,000000,31.11,31.11,30.8975,30.8975,2512,0
+TVAL.US,D,20240823,000000,31.25,31.27,31.25,31.27,6446,0
+TVAL.US,D,20240826,000000,31.4099,31.45,31.277,31.31,18372,0
+TVAL.US,D,20240827,000000,31.29,31.32,31.245,31.32,13700,0
+TVAL.US,D,20240828,000000,31.36,31.36,31.2842,31.2842,1133,0
+TVAL.US,D,20240829,000000,31.52,31.5599,31.28,31.4093,1978,0
+TVAL.US,D,20240830,000000,31.5453,31.6921,31.39,31.6921,7002,0
+TVAL.US,D,20240903,000000,31.5599,31.5599,31.23,31.29,8997,0
+TVAL.US,D,20240904,000000,31.34,31.369,31.2,31.27,10170,0
+TVAL.US,D,20240905,000000,31.085,31.085,30.9,30.97,10812,0
+TVAL.US,D,20240906,000000,30.97,30.97,30.61,30.62,4620,0
+TVAL.US,D,20240909,000000,30.76,30.97,30.76,30.92,4777,0
+TVAL.US,D,20240910,000000,31.07,31.07,30.669,30.85,2799,0
+TVAL.US,D,20240911,000000,30.6,30.82,30.6,30.8193,8742,0
+TVAL.US,D,20240912,000000,30.8,30.94,30.795,30.9189,6439,0
+TVAL.US,D,20240913,000000,31.18,31.23,31.15,31.22,3241,0
+TVAL.US,D,20240916,000000,31.45,31.45,31.31,31.43,6430,0
+TVAL.US,D,20240917,000000,31.47,31.56,31.34,31.42,12757,0
+TVAL.US,D,20240918,000000,31.42,31.6084,31.345,31.36,27574,0
+TVAL.US,D,20240919,000000,31.7,31.7,31.59,31.7,10661,0
+TVAL.US,D,20240920,000000,31.56,31.65,31.56,31.65,4995,0
+TVAL.US,D,20240923,000000,31.83,31.83,31.69,31.77,4397,0
+TVAL.US,D,20240924,000000,31.77,31.81,31.695,31.76,12397,0
+TVAL.US,D,20240925,000000,31.59,31.6,31.5577,31.5577,1552,0
+TVAL.US,D,20240926,000000,31.69,31.76,31.69,31.76,5239,0
+TVAL.US,D,20240927,000000,31.9,31.92,31.85,31.8766,2260,0
+TVAL.US,D,20240930,000000,31.76,31.955,31.76,31.9529,6973,0
+TVAL.US,D,20241001,000000,31.81,31.97,31.81,31.8938,9938,0
+TVAL.US,D,20241002,000000,31.91,31.91,31.8599,31.8877,6545,0
+TVAL.US,D,20241003,000000,31.8,31.8,31.715,31.78,9746,0
+TVAL.US,D,20241004,000000,31.88,32.0209,31.88,32.0209,1024,0
+TVAL.US,D,20241007,000000,31.96,31.96,31.75,31.79,2315,0
+TVAL.US,D,20241008,000000,31.76,31.83,31.75,31.82,17305,0
+TVAL.US,D,20241009,000000,31.83,32.02,31.83,32.02,2229,0
+TVAL.US,D,20241010,000000,32.04,32.04,31.86,31.92,17697,0
+TVAL.US,D,20241011,000000,32.1,32.29,32.1,32.2869,1592,0
+TVAL.US,D,20241014,000000,32.32,32.5235,32.32,32.5235,5282,0
+TVAL.US,D,20241015,000000,32.4247,32.5291,32.2924,32.2924,2461,0
+TVAL.US,D,20241016,000000,32.44,32.58,32.44,32.5389,4018,0
+TVAL.US,D,20241017,000000,32.5533,32.5533,32.4729,32.4729,768,0
+TVAL.US,D,20241018,000000,32.54,32.54,32.4,32.53,4633,0
+TVAL.US,D,20241021,000000,32.44,32.44,32.27,32.29,2035,0
+TVAL.US,D,20241022,000000,32.2,32.24,32.11,32.24,2526,0
+TVAL.US,D,20241023,000000,32.2199,32.2199,32.1412,32.1515,6693,0
+TVAL.US,D,20241024,000000,32.2,32.23,32.12,32.1529,4630,0
+TVAL.US,D,20241025,000000,32.24,32.24,31.93,31.93,11187,0
+TVAL.US,D,20241028,000000,32,32.09,32,32.06,9792,0
+TVAL.US,D,20241029,000000,31.925,31.925,31.864,31.864,927,0
+TVAL.US,D,20241030,000000,31.87,31.96,31.7957,31.81,15179,0
+TVAL.US,D,20241031,000000,31.7723,31.7723,31.59,31.59,10356,0
+TVAL.US,D,20241101,000000,31.79,31.79,31.57,31.58,8266,0
+TVAL.US,D,20241104,000000,31.65,31.65,31.46,31.55,35219,0
+TVAL.US,D,20241105,000000,31.63,31.91,31.61,31.9,8867,0
+TVAL.US,D,20241106,000000,32.71,32.74,32.56,32.73,20115,0
+TVAL.US,D,20241107,000000,32.86,32.86,32.6399,32.66,25313,0
+TVAL.US,D,20241108,000000,32.85,32.96,32.81,32.87,12106,0
+TVAL.US,D,20241111,000000,33.12,33.13,33.01,33.02,48027,0
+TVAL.US,D,20241112,000000,32.97,33.07,32.72,32.74,12402,0
+TVAL.US,D,20241113,000000,32.78,32.85,32.7199,32.74,43334,0
+TVAL.US,D,20241114,000000,32.6811,32.72,32.54,32.54,40063,0
+TVAL.US,D,20241115,000000,32.47,32.47,32.38,32.44,15281,0
+TVAL.US,D,20241118,000000,32.499,32.66,32.489,32.61,45088,0
+TVAL.US,D,20241119,000000,32.35,32.5299,32.29,32.49,7837,0
+TVAL.US,D,20241120,000000,32.38,32.61,32.38,32.6,44528,0
+TVAL.US,D,20241121,000000,32.69,32.98,32.668,32.91,17203,0
+TVAL.US,D,20241122,000000,33.1092,33.13,32.97,33.11,25516,0
+TVAL.US,D,20241125,000000,33.31,33.31,33.2695,33.28,1669,0
+TVAL.US,D,20241126,000000,33.28,33.37,33.25,33.35,4980,0
+TVAL.US,D,20241127,000000,33.47,33.47,33.323,33.323,5214,0
+TVAL.US,D,20241129,000000,33.39,33.5,33.38,33.45,4838,0
+TVAL.US,D,20241202,000000,33.22,33.52,33.22,33.31,3838,0
+TVAL.US,D,20241203,000000,33.155,33.23,33.1,33.1433,9994,0
+TVAL.US,D,20241204,000000,33.0408,33.09,33,33.0739,5239,0
+TVAL.US,D,20241205,000000,33.14,33.14,32.97,32.97,6066,0
+TVAL.US,D,20241206,000000,32.96,32.96,32.81,32.8113,4393,0
+TVAL.US,D,20241209,000000,32.81,32.94,32.56,32.56,5632,0
+TVAL.US,D,20241210,000000,32.47,32.49,32.38,32.39,6597,0
+TVAL.US,D,20241211,000000,32.43,32.57,32.3501,32.36,8355,0
+TVAL.US,D,20241212,000000,32.34,32.34,32.17,32.17,3116,0
+TVAL.US,D,20241213,000000,32.0793,32.1773,32.051,32.09,10411,0
+TVAL.US,D,20241216,000000,32.21,32.21,31.92,31.92,8795,0
+TVAL.US,D,20241217,000000,31.84,31.84,31.6651,31.75,4169,0
+TVAL.US,D,20241218,000000,31.7618,31.8298,30.97,30.97,10155,0
+TVAL.US,D,20241219,000000,31.1911,31.1911,30.89,30.9,10384,0
+TVAL.US,D,20241220,000000,30.89,31.42,30.89,31.25,23425,0
+TVAL.US,D,20241223,000000,30.71,30.99,30.67,30.99,55112,0
+TVAL.US,D,20241224,000000,31.01,31.21,30.99,31.21,7212,0
+TVAL.US,D,20241226,000000,31.15,31.28,31.15,31.26,17357,0
+TVAL.US,D,20241227,000000,31.218,31.218,30.975,31.06,10844,0
+TVAL.US,D,20241230,000000,30.78,30.84,30.59,30.77,25959,0
+TVAL.US,D,20241231,000000,30.9438,30.98,30.71,30.82,19918,0
+TVAL.US,D,20250102,000000,30.929,31.1,30.674,30.81,29993,0
+TVAL.US,D,20250103,000000,30.91,31.11,30.91,31.11,9507,0
+TVAL.US,D,20250106,000000,31.261,31.44,31.11,31.12,40735,0
+TVAL.US,D,20250107,000000,31.28,31.33,31.045,31.09,13690,0
+TVAL.US,D,20250108,000000,30.9195,31.19,30.9195,31.19,10702,0
+TVAL.US,D,20250110,000000,30.8885,31.07,30.75,30.79,8231,0
+TVAL.US,D,20250113,000000,30.88,31.07,30.8399,31.07,25373,0
+TVAL.US,D,20250114,000000,31.14,31.33,31.07,31.32,15154,0
+TVAL.US,D,20250115,000000,31.735,31.75,31.58,31.66,33182,0
+TVAL.US,D,20250116,000000,31.72,31.85,31.72,31.85,23719,0
+TVAL.US,D,20250117,000000,31.98,32.09,31.98,32.01,18136,0
+TVAL.US,D,20250121,000000,32.27,32.57,32.22,32.57,32789,0
+TVAL.US,D,20250122,000000,32.29,32.51,32.24,32.24,68816,0
+TVAL.US,D,20250123,000000,32.4,32.5266,32.4,32.48,6667,0
+TVAL.US,D,20250124,000000,32.5098,32.53,32.44,32.48,13070,0
+TVAL.US,D,20250127,000000,32.3418,32.5003,32.33,32.5003,6022,0
+TVAL.US,D,20250128,000000,32.46,32.5,32.32,32.39,7478,0
+TVAL.US,D,20250129,000000,32.55,32.58,32.34,32.38,12257,0
+TVAL.US,D,20250130,000000,32.6,32.75,32.565,32.73,16929,0
+TVAL.US,D,20250131,000000,32.61,32.69,32.41,32.46,31826,0
+TVAL.US,D,20250203,000000,32,32.44,31.9305,32.33,53867,0
+TVAL.US,D,20250204,000000,32.41,32.47,32.36,32.375,14296,0
+TVAL.US,D,20250205,000000,32.36,32.55,32.36,32.55,12146,0
+TVAL.US,D,20250206,000000,32.53,32.54,32.4899,32.53,5516,0
+TVAL.US,D,20250207,000000,32.5248,32.65,32.4,32.4,44679,0
+TVAL.US,D,20250210,000000,32.3554,32.51,32.3554,32.51,17625,0
+TVAL.US,D,20250211,000000,32.44,32.63,32.44,32.63,14535,0
+TVAL.US,D,20250212,000000,32.399,32.52,32.35,32.4149,29897,0
+TVAL.US,D,20250213,000000,32.53,32.66,32.45,32.64,9380,0
+TVAL.US,D,20250214,000000,32.78,32.81,32.6499,32.66,8712,0
+TVAL.US,D,20250218,000000,32.77,33.8,32.7075,32.78,18448,0
+TVAL.US,D,20250219,000000,32.84,32.93,32.72,32.9,5724,0
+TVAL.US,D,20250220,000000,32.76,32.79,32.6,32.78,7237,0
+TVAL.US,D,20250221,000000,32.61,32.62,32.2668,32.32,18575,0
+TVAL.US,D,20250224,000000,32.3636,32.46,32.27,32.29,63914,0
+TVAL.US,D,20250225,000000,32.3501,32.39,32.1668,32.36,12910,0
+TVAL.US,D,20250226,000000,32.396,32.51,32.1999,32.24,23885,0
+TVAL.US,D,20250227,000000,32.265,32.46,32.09,32.12,19478,0
+TVAL.US,D,20250228,000000,32.294,32.57,32.04,32.56,50250,0
+TVAL.US,D,20250303,000000,32.66,32.74,32.23,32.26,14261,0
+TVAL.US,D,20250304,000000,31.96,31.96,31.5308,31.62,9993,0
+TVAL.US,D,20250305,000000,31.73,31.97,31.4937,31.91,19460,0
+TVAL.US,D,20250306,000000,31.57,31.78,31.44,31.57,24571,0
+TVAL.US,D,20250307,000000,31.52,31.74,31.3099,31.73,13648,0
+TVAL.US,D,20250310,000000,31.429,31.62,31.0399,31.27,8227,0
+TVAL.US,D,20250311,000000,31.1,31.11,30.85,30.97,7621,0
+TVAL.US,D,20250312,000000,30.915,31.04,30.78,30.9,4870,0
+TVAL.US,D,20250313,000000,30.855,30.939,30.575,30.65,10997,0
+TVAL.US,D,20250314,000000,30.9849,31.22,30.945,31.21,9896,0
+TVAL.US,D,20250317,000000,31.39,31.66,31.39,31.61,19062,0
+TVAL.US,D,20250318,000000,31.5239,31.535,31.38,31.49,60413,0
+TVAL.US,D,20250319,000000,31.53,31.815,31.53,31.7447,44211,0
+TVAL.US,D,20250320,000000,31.57,31.84,31.57,31.64,20995,0
+TVAL.US,D,20250321,000000,31.45,31.51,31.2813,31.51,44729,0
+TVAL.US,D,20250324,000000,31.86,31.97,31.8,31.96,20387,0
+TVAL.US,D,20250325,000000,32.01,32.01,31.84,31.91,11728,0
+TVAL.US,D,20250326,000000,32.04,32.1,31.8,31.9,32300,0
+TVAL.US,D,20250327,000000,31.6975,31.9509,31.6975,31.8,43869,0
+TVAL.US,D,20250328,000000,31.67,31.67,31.36,31.36,19839,0
+TVAL.US,D,20250331,000000,31.3395,31.75,31.14,31.67,31394,0
+TVAL.US,D,20250401,000000,31.68,31.77,31.52,31.71,46051,0
+TVAL.US,D,20250402,000000,31.69,31.93,31.69,31.92,41457,0
+TVAL.US,D,20250403,000000,31.15,31.16,30.57,30.58,72875,0
+TVAL.US,D,20250404,000000,29.81,30.06,28.59,28.66,47815,0
+TVAL.US,D,20250407,000000,27.7012,28.7,27.44,28.5,57907,0
+TVAL.US,D,20250408,000000,29.21,29.3471,27.7304,28.16,76964,0
+TVAL.US,D,20250409,000000,27.93,30.0213,27.7208,30.0213,34363,0
+TVAL.US,D,20250410,000000,29.432,29.5,28.7475,29.22,55277,0
+TVAL.US,D,20250411,000000,29.12,29.7,28.895,29.61,68304,0
+TVAL.US,D,20250414,000000,29.9,30.17,29.82,29.94,64397,0
+TVAL.US,D,20250415,000000,30.1188,30.1188,29.87,29.89,217864,0
+TVAL.US,D,20250416,000000,29.76,29.98,29.39,29.55,91577,0
+TVAL.US,D,20250417,000000,29.67,29.9196,29.57,29.67,111179,0
+TVAL.US,D,20250421,000000,29.36,29.56,28.76,29.06,146665,0
+TVAL.US,D,20250422,000000,29.44,29.85,29.44,29.81,109151,0
+TVAL.US,D,20250423,000000,30.5599,30.56,29.9944,30.1,138588,0
+TVAL.US,D,20250424,000000,30.095,30.56,30.04,30.43,52763,0
+TVAL.US,D,20250425,000000,30.41,30.41,30.1563,30.38,79192,0
+TVAL.US,D,20250428,000000,30.59,30.5999,30.23,30.46,70713,0
+TVAL.US,D,20250429,000000,30.46,30.7,30.32,30.65,45100,0
+TVAL.US,D,20250430,000000,30.34,30.76,30.1447,30.68,148091,0
+TVAL.US,D,20250501,000000,30.72,30.834,30.56,30.57,27379,0
+TVAL.US,D,20250502,000000,30.9,31.0791,30.9,31.06,34125,0
+TVAL.US,D,20250505,000000,30.76,31.1,30.75,30.91,42596,0
+TVAL.US,D,20250506,000000,30.73,30.94,30.69,30.73,52630,0
+TVAL.US,D,20250507,000000,30.9243,31.05,30.79,30.92,20475,0
+TVAL.US,D,20250508,000000,31.08,31.35,31,31.06,78124,0
+TVAL.US,D,20250509,000000,30.99,31.115,30.964,31.01,47847,0
+TVAL.US,D,20250512,000000,31.535,31.78,31.529,31.69,71319,0
+TVAL.US,D,20250513,000000,31.6845,31.81,31.63,31.66,123822,0
+TVAL.US,D,20250514,000000,31.53,31.71,31.44,31.48,32732,0
+TVAL.US,D,20250515,000000,31.435,31.79,31.4286,31.79,41728,0
+TVAL.US,D,20250516,000000,31.777,32.0738,31.725,32.0738,57483,0
+TVAL.US,D,20250519,000000,31.9586,32.1688,31.8861,32.13,47063,0
+TVAL.US,D,20250520,000000,32.15,32.27,31.9668,32.1,37531,0
+TVAL.US,D,20250521,000000,31.91,31.94,31.49,31.51,25294,0
+TVAL.US,D,20250522,000000,31.33,31.51,31.235,31.37,25058,0
+TVAL.US,D,20250523,000000,31.17,31.3573,31.1005,31.27,34835,0
+TVAL.US,D,20250527,000000,31.57,31.78,31.5656,31.77,33485,0
+TVAL.US,D,20250528,000000,31.76,31.76,31.58,31.58,43978,0
+TVAL.US,D,20250529,000000,31.67,31.74,31.575,31.74,71792,0
+TVAL.US,D,20250530,000000,31.705,31.83,31.5503,31.79,28412,0
+TVAL.US,D,20250602,000000,31.73,31.86,31.56,31.86,30026,0
+TVAL.US,D,20250603,000000,31.74,32.02,31.74,32,67052,0
+TVAL.US,D,20250604,000000,32.05,32.05,31.88,31.88,29197,0
+TVAL.US,D,20250605,000000,32.14,32.14,31.73,31.79,42254,0
+TVAL.US,D,20250606,000000,32.23,32.23,32.045,32.16,52460,0
+TVAL.US,D,20250609,000000,32.12,32.26,32.069,32.13,19148,0
+TVAL.US,D,20250610,000000,32.22,32.24,32.14,32.24,27758,0
+TVAL.US,D,20250611,000000,32.2499,32.29,32.12,32.23,28667,0
+TVAL.US,D,20250612,000000,32.085,32.31,32.085,32.31,33304,0
+TVAL.US,D,20250613,000000,32.095,32.23,31.98,32.01,67907,0
+TVAL.US,D,20250616,000000,32.23,32.33,32.09,32.15,43832,0
+TVAL.US,D,20250617,000000,32.11,32.11,31.88,31.93,59223,0
+TVAL.US,D,20250618,000000,32,32.13,31.93,31.96,31283,0
+TVAL.US,D,20250620,000000,32.09,32.13,31.93,32.02,41921,0
+TVAL.US,D,20250623,000000,32.14,32.24,31.8471,32.24,33503,0
+TVAL.US,D,20250624,000000,32.32,32.4657,32.32,32.45,41127,0
+TVAL.US,D,20250625,000000,32.34,32.346,32.27,32.3,66077,0
+TVAL.US,D,20250626,000000,32.4294,32.56,32.4191,32.54,27076,0
+TVAL.US,D,20250627,000000,32.68,32.768362,32.5756,32.71,34533,0
+TVAL.US,D,20250630,000000,32.7599,32.83,32.68,32.83,20039,0
+TVAL.US,D,20250701,000000,32.79,33.0696,32.79,33.02,82304,0
+TVAL.US,D,20250702,000000,33.0144,33.03,32.8018,32.96,58892,0
+TVAL.US,D,20250703,000000,33.121,33.18,33.0856,33.14,19598,0
+TVAL.US,D,20250707,000000,33.15,33.17,32.72,32.9,37169,0
+TVAL.US,D,20250708,000000,32.9,32.94,32.8262,32.87,52823,0
+TVAL.US,D,20250709,000000,32.9738,32.9738,32.81,32.89,650275,0
+TVAL.US,D,20250710,000000,32.915,33.1,32.91,33.07,29210,0
+TVAL.US,D,20250711,000000,32.85,33,32.85,32.942,47664,0
+TVAL.US,D,20250714,000000,32.945,33.03,32.8472,33.02,42291,0
+TVAL.US,D,20250715,000000,32.8908,32.97,32.63,32.63,51120,0
+TVAL.US,D,20250716,000000,32.71,32.75,32.4163,32.7,22618,0
+TVAL.US,D,20250717,000000,32.7675,32.86,32.6573,32.85,53257,0
+TVAL.US,D,20250718,000000,32.8627,32.897086,32.7293,32.76,31018,0
+TVAL.US,D,20250721,000000,32.85,32.95,32.712,32.712,44752,0
+TVAL.US,D,20250722,000000,32.8,32.97,32.75,32.96,51024,0
+TVAL.US,D,20250723,000000,33.05,33.2,33.035,33.2,34575,0
+TVAL.US,D,20250724,000000,33.29,33.32,33.21,33.21,29035,0
+TVAL.US,D,20250725,000000,33.24,33.36,33.1801,33.35,158500,0
+TVAL.US,D,20250728,000000,33.2757,33.3142,33.1404,33.1972,27509,0
+TVAL.US,D,20250729,000000,33.225,33.32,33.1749,33.27,30120,0
+TVAL.US,D,20250730,000000,33.2627,33.3002,32.9756,33.12,35321,0
+TVAL.US,D,20250731,000000,33.05,33.12,32.748,32.748,36390,0
+TVAL.US,D,20250801,000000,32.332018,32.49,32.26,32.4071,39352,0
+TVAL.US,D,20250804,000000,32.6,32.76,32.37,32.76,31628,0
+TVAL.US,D,20250805,000000,32.7345,32.7345,32.58,32.68,28101,0
+TVAL.US,D,20250806,000000,32.72,32.7899,32.5904,32.69,49434,0
+TVAL.US,D,20250807,000000,32.89,32.89,32.585,32.66,26768,0
+TVAL.US,D,20250808,000000,32.7964,32.8595,32.7555,32.8202,22994,0
+TVAL.US,D,20250811,000000,32.805,32.82,32.7468,32.8,18382,0
+TVAL.US,D,20250812,000000,32.945,33.2,32.945,33.2,67775,0
+TVAL.US,D,20250813,000000,33.335,33.3675,33.1766,33.3675,30175,0
+TVAL.US,D,20250814,000000,33.23,33.38,33.23,33.37,29463,0
+TVAL.US,D,20250815,000000,33.26,33.39,33.2583,33.2583,30983,0
+TVAL.US,D,20250818,000000,33.271,33.3,33.2301,33.2706,35660,0
+TVAL.US,D,20250819,000000,33.405,33.455,33.26,33.39,57609,0
+TVAL.US,D,20250820,000000,33.4,33.5,33.31,33.46,57443,0
+TVAL.US,D,20250821,000000,33.4299,33.43,33.285,33.3301,26142,0
+TVAL.US,D,20250822,000000,33.826233,33.85,33.57,33.78,31854,0
+TVAL.US,D,20250825,000000,33.71,33.71,33.54,33.55,31968,0
+TVAL.US,D,20250826,000000,33.53,33.646,33.46,33.63,59905,0
+TVAL.US,D,20250827,000000,33.73,33.75,33.64,33.7,37009,0
+TVAL.US,D,20250828,000000,33.7,33.78,33.6,33.7384,28695,0
+TVAL.US,D,20250829,000000,33.71,33.754,33.6365,33.7131,22690,0
+TVAL.US,D,20250902,000000,33.51,33.65,33.38,33.59,23591,0
+TVAL.US,D,20250903,000000,33.448,33.69,33.37,33.521,22561,0
+TVAL.US,D,20250904,000000,33.57,33.7832,33.57,33.7832,16869,0
+TVAL.US,D,20250905,000000,33.83,33.83,33.45,33.61,56872,0
+TVAL.US,D,20250908,000000,33.515,33.61,33.417,33.54,27036,0
+TVAL.US,D,20250909,000000,33.55,33.751,33.55,33.6959,32094,0
+TVAL.US,D,20250910,000000,33.6808,33.768,33.5601,33.65,41970,0
+TVAL.US,D,20250911,000000,33.93,34.0332,33.8782,33.99,33695,0
+TVAL.US,D,20250912,000000,33.99,34.0189,33.825,33.825,27589,0
+TVAL.US,D,20250915,000000,33.95,33.96,33.7807,33.81,22915,0
+TVAL.US,D,20250916,000000,33.8,33.82,33.7539,33.8,40559,0
+TVAL.US,D,20250917,000000,33.9023,33.99,33.75,33.9,54289,0
+TVAL.US,D,20250918,000000,33.938,34.13,33.938,34.0586,17727,0
+TVAL.US,D,20250919,000000,33.985,34.075,33.9108,34.05,35990,0
+TVAL.US,D,20250922,000000,33.94,34.11,33.89,33.96,27814,0
+TVAL.US,D,20250923,000000,34.2116,34.2116,34.055,34.0664,21973,0
+TVAL.US,D,20250924,000000,34.114,34.125,33.9717,33.9717,30108,0
+TVAL.US,D,20250925,000000,33.8371,33.9117,33.71,33.7504,12954,0
+TVAL.US,D,20250926,000000,34.04,34.09,33.9699,34.09,36902,0
+TVAL.US,D,20250929,000000,34.02,34.13,34,34.12,43201,0
+TVAL.US,D,20250930,000000,33.99,34.13,33.88,34.1091,37939,0
+TVAL.US,D,20251001,000000,33.99,34.112076,33.99,34.089,26308,0
+TVAL.US,D,20251002,000000,34.095,34.15,33.975,34.0825,70219,0
+TVAL.US,D,20251003,000000,34.25,34.39,34.23,34.23,30002,0
+TVAL.US,D,20251006,000000,34.365,34.4,34.24,34.3442,35799,0
+TVAL.US,D,20251007,000000,34.39,34.39,34.25,34.34,12755,0
+TVAL.US,D,20251008,000000,34.3138,34.45,34.3138,34.41,29429,0
+TVAL.US,D,20251009,000000,34.23,34.27,34.13,34.17,626224,0
+TVAL.US,D,20251010,000000,34.2373,34.2373,33.55,33.55,56959,0
+TVAL.US,D,20251013,000000,33.6871,33.94,33.6871,33.83,43970,0
+TVAL.US,D,20251014,000000,33.69,34.32,33.61,34.157,31981,0
+TVAL.US,D,20251015,000000,34.51,34.51,34.147,34.29,54511,0
+TVAL.US,D,20251016,000000,34.2979,34.51,33.83,33.92,37220,0
+TVAL.US,D,20251017,000000,34.0193,34.12,33.93,34.1,34171,0
+TVAL.US,D,20251020,000000,34.295158,34.5,34.19,34.44,28015,0
+TVAL.US,D,20251021,000000,34.38,34.47,34.38,34.4,27807,0
+TVAL.US,D,20251022,000000,34.428,34.47,34.1845,34.27,476313,0
+TVAL.US,D,20251023,000000,34.3348,34.48,34.2905,34.43,72598,0
+TVAL.US,D,20251024,000000,34.708,34.82,34.59,34.6,72590,0
+TVAL.US,D,20251027,000000,34.7232,34.83,34.7232,34.82,46762,0
+TVAL.US,D,20251028,000000,34.6401,34.77,34.5604,34.57,31229,0
+TVAL.US,D,20251029,000000,34.5595,34.64,34.33,34.43,54064,0
+TVAL.US,D,20251030,000000,34.48,34.57,34.26,34.27,75313,0
+TVAL.US,D,20251031,000000,34.33,34.43,34.2014,34.32,49352,0
+TVAL.US,D,20251103,000000,34.31,34.35,34.1783,34.34,57654,0
+TVAL.US,D,20251104,000000,34.08,34.27,34.065,34.19,38625,0
+TVAL.US,D,20251105,000000,34.21,34.3898,34.17,34.29,54188,0
+TVAL.US,D,20251106,000000,34.398,34.45,34.05,34.08,76764,0
+TVAL.US,D,20251107,000000,34,34.31,33.95,34.31,13027,0
+TVAL.US,D,20251110,000000,34.45,34.61,34.3313,34.59,33491,0
+TVAL.US,D,20251111,000000,34.6202,34.86,34.6202,34.83,64810,0
+TVAL.US,D,20251112,000000,34.94,35.07,34.94,34.98,31508,0
+TVAL.US,D,20251113,000000,34.9,34.9033,34.49,34.52,23795,0
+TVAL.US,D,20251114,000000,34.275,34.55,34.275,34.4187,90772,0
+TVAL.US,D,20251117,000000,34.4484,34.4826,33.9874,34.0541,25799,0
+TVAL.US,D,20251118,000000,33.9654,34.17,33.85,33.98,49043,0
+TVAL.US,D,20251119,000000,33.955,34.009822,33.775,33.91,51440,0
+TVAL.US,D,20251120,000000,34.32,34.348,33.56,33.56,20744,0
+TVAL.US,D,20251121,000000,33.6828,34.19,33.6828,34.03,35978,0
+TVAL.US,D,20251124,000000,34.1586,34.3305,34.12,34.29,41178,0
+TVAL.US,D,20251125,000000,34.4736,34.78,34.38,34.75,40669,0
+TVAL.US,D,20251126,000000,34.87,35.0331,34.76,34.95,41621,0
+TVAL.US,D,20251128,000000,35.09,35.17,34.95,35.17,7889,0
+TVAL.US,D,20251201,000000,35.0425,35.14,34.905,34.91,17540,0
+TVAL.US,D,20251202,000000,34.9268,35.01,34.82,34.93,112767,0
+TVAL.US,D,20251203,000000,35.035,35.225,34.93,35.2069,46454,0
+TVAL.US,D,20251204,000000,35.27,35.27,35.1331,35.2,26476,0
+TVAL.US,D,20251205,000000,35.308,35.41,35.19,35.2,35238,0
+TVAL.US,D,20251208,000000,35.091,35.4,34.947326,35.03,10504,0
+TVAL.US,D,20251209,000000,35.1812,35.1812,34.96,34.97,66611,0
+TVAL.US,D,20251210,000000,35,35.47,35,35.42,62707,0
+TVAL.US,D,20251211,000000,35.507389,35.67,35.4959,35.67,39317,0
+TVAL.US,D,20251212,000000,35.748,35.9,35.4,35.4701,13039,0
+TVAL.US,D,20251215,000000,35.638,35.71,35.441,35.55,46423,0
+TVAL.US,D,20251216,000000,35.4,35.41,35.16,35.24,27251,0
+TVAL.US,D,20251217,000000,35.3001,35.3001,35.1,35.14,33720,0
+TVAL.US,D,20251218,000000,35.36,35.42,35.198,35.2114,32512,0
+TVAL.US,D,20251219,000000,35.305,35.4828,35.23,35.39,85868,0
+TVAL.US,D,20251222,000000,35.57,35.76,35.57,35.74,67301,0
+TVAL.US,D,20251223,000000,35.3723,35.46,35.28,35.41,83032,0
+TVAL.US,D,20251224,000000,35.4761,35.6,35.45,35.55,20052,0
+TVAL.US,D,20251226,000000,35.525,35.7,35.4326,35.54,13633,0
+TVAL.US,D,20251229,000000,35.51,35.6,35.45,35.51,112524,0
+TVAL.US,D,20251230,000000,35.51,35.5444,35.4601,35.49,58548,0
+TVAL.US,D,20251231,000000,35.445,35.66,35.22,35.22,23476,0
+TVAL.US,D,20260102,000000,35.27,35.65,35.27,35.63,47440,0
+TVAL.US,D,20260105,000000,35.832,36.09,35.74,36,53593,0
+TVAL.US,D,20260106,000000,36.087,36.3083,35.96,36.28,52104,0
+TVAL.US,D,20260107,000000,36.195,36.37,35.89,35.9,24752,0
+TVAL.US,D,20260108,000000,36.132,36.22,36.11,36.2,44439,0
+TVAL.US,D,20260109,000000,36.29,36.47,36.25,36.42,29182,0
+TVAL.US,D,20260112,000000,36.32,36.47,36.295,36.41,27103,0
+TVAL.US,D,20260113,000000,36.46,36.61,36.26,36.37,24528,0
+TVAL.US,D,20260114,000000,36.38,36.4556,36.24,36.42,413791,0
+TVAL.US,D,20260115,000000,36.61,36.705,36.57,36.596,518005,0
+TVAL.US,D,20260116,000000,36.61,36.71,36.525,36.62,77926,0
+TVAL.US,D,20260120,000000,36.295,36.43,36.04,36.09,65742,0
+TVAL.US,D,20260121,000000,36.38,36.72,36.22,36.62,100504,0
+TVAL.US,D,20260122,000000,36.7697,36.875,36.63,36.74,85103,0
+TVAL.US,D,20260123,000000,36.685,36.71,36.52,36.65,76003,0
+TVAL.US,D,20260126,000000,36.7852,36.82,36.71,36.79,39991,0
+TVAL.US,D,20260127,000000,36.72,36.8,36.69,36.78,37307,0
+TVAL.US,D,20260128,000000,36.86,36.8663,36.75,36.83,35271,0
+TVAL.US,D,20260129,000000,36.99,37.03,36.66,37.02,21084,0
+TVAL.US,D,20260130,000000,37.0103,37.09,36.76,36.97,49694,0
+TVAL.US,D,20260202,000000,37.02,37.24,37.02,37.23,91795,0
+TVAL.US,D,20260203,000000,37.33,37.52,37.05,37.3591,35924,0
+TVAL.US,D,20260204,000000,37.48,37.535,37.24,37.39,49639,0
+TVAL.US,D,20260205,000000,37.15,37.18,36.95,37.06,53959,0
+TVAL.US,D,20260206,000000,37.275,37.6555,37.275,37.6555,23038,0
+TVAL.US,D,20260209,000000,37.58,37.8,37.5263,37.73,165485,0
+TVAL.US,D,20260210,000000,37.73,37.758252,37.56,37.63,56782,0
+TVAL.US,D,20260211,000000,37.73,38,37.67,37.83,65450,0
+TVAL.US,D,20260212,000000,38.0531,38.08,37.45,37.46,85408,0
+TVAL.US,D,20260213,000000,37.515,37.8599,37.46,37.68,26532,0
+TVAL.US,D,20260217,000000,37.686,37.85,37.463,37.66,61207,0
+TVAL.US,D,20260218,000000,37.8301,37.885,37.715,37.83,47984,0
diff --git a/daily/us/nyse etfs/2/tza.us.txt b/daily/us/nyse etfs/2/tza.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..046346b6abf1222efc093189af53080ff301669d
--- /dev/null
+++ b/daily/us/nyse etfs/2/tza.us.txt	
@@ -0,0 +1,4347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TZA.US,D,20081105,000000,571177,619960,546965,619960,2.1010554504811,0
+TZA.US,D,20081106,000000,644619,698136,621301,691346,18.90949905433,0
+TZA.US,D,20081107,000000,678125,709126,639616,658199,18.90949905433,0
+TZA.US,D,20081110,000000,609650,718775,608257,698136,14.707388153368,0
+TZA.US,D,20081111,000000,725475,759873,682680,740128,37.818998108661,0
+TZA.US,D,20081112,000000,784354,887635,773275,882811,45.172692185345,0
+TZA.US,D,20081113,000000,868694,1027458,645780,648640,70.385357591118,0
+TZA.US,D,20081114,000000,702960,809995,675801,804812,75.637996217321,0
+TZA.US,D,20081117,000000,821967,843766,757461,827239,73.53694076684,0
+TZA.US,D,20081118,000000,823755,943475,783280,841533,78.789579393043,0
+TZA.US,D,20081119,000000,853506,1051939,829382,1046311,90.345384370689,0
+TZA.US,D,20081120,000000,1076151,1266276,1000208,1255645,152.32652015988,0
+TZA.US,D,20081121,000000,1170410,1398952,1036750,1047294,188.04446281806,0
+TZA.US,D,20081124,000000,994491,1045507,789356,824557,114.50752205122,0
+TZA.US,D,20081125,000000,787926,874056,775329,785425,117.65910522694,0
+TZA.US,D,20081126,000000,841175,842212,641045,650962,164.93285286277,0
+TZA.US,D,20081128,000000,673386,675979,619156,622193,56.728497162991,0
+TZA.US,D,20081201,000000,677318,848771,669188,837692,214.30765594908,0
+TZA.US,D,20081202,000000,791322,836619,692418,696975,214.30765594908,0
+TZA.US,D,20081203,000000,750760,757550,622283,634523,398.15000786618,0
+TZA.US,D,20081204,000000,670083,735125,601644,699566,343.52256615367,0
+TZA.US,D,20081205,000000,735749,781763,596373,603163,391.84684151473,0
+TZA.US,D,20081208,000000,557151,567783,506493,524897,283.64248581496,0
+TZA.US,D,20081209,000000,538209,582221,482458,569033,411.80686829431,0
+TZA.US,D,20081210,000000,549824,565954,505421,530705,339.32045525271,0
+TZA.US,D,20081211,000000,546876,627286,525077,610043,338.26992752746,0
+TZA.US,D,20081212,000000,657036,670439,540353,544375,344.57309387891,0
+TZA.US,D,20081215,000000,530794,622729,526684,599304,267.88456993635,0
+TZA.US,D,20081216,000000,561885,567247,476205,476739,261.5814035849,0
+TZA.US,D,20081217,000000,492734,502562,444934,463876,253.17718178298,0
+TZA.US,D,20081218,000000,467270,507028,441450,481388,261.5814035849,0
+TZA.US,D,20081219,000000,456997,481118,427512,462624,298.34987396832,0
+TZA.US,D,20081222,000000,459497,539639,459497,494877,295.1982907926,0
+TZA.US,D,20081223,000000,485853,525792,475311,520073,262.63193131014,0
+TZA.US,D,20081224,000000,513819,532671,502562,511585,95.598022996892,0
+TZA.US,D,20081226,000000,495326,514891,486926,486926,122.91174385315,0
+TZA.US,D,20081229,000000,492734,539103,487729,518196,208.00448959763,0
+TZA.US,D,20081230,000000,502472,512657,466109,468610,197.49921234523,0
+TZA.US,D,20081231,000000,463876,466913,404284,427868,341.42151070319,0
+TZA.US,D,20090102,000000,419293,433767,396956,410984,337.21939980222,0
+TZA.US,D,20090105,000000,402049,427244,394188,402139,372.9373424604,0
+TZA.US,D,20090106,000000,392937,400619,367921,382930,349.82573250511,0
+TZA.US,D,20090107,000000,405267,431800,400262,415720,425.46372872243,0
+TZA.US,D,20090108,000000,424832,429745,406070,408660,382.39209198757,0
+TZA.US,D,20090109,000000,406426,458515,404908,457908,401.3015910419,0
+TZA.US,D,20090112,000000,458603,500328,454047,495861,362.432065208,0
+TZA.US,D,20090113,000000,497380,505062,467359,476027,550.47652802606,0
+TZA.US,D,20090114,000000,505866,542320,495861,538031,594.59869248617,0
+TZA.US,D,20090115,000000,535708,589851,493002,511585,761.63260079942,0
+TZA.US,D,20090116,000000,478884,545001,477813,494788,653.42824509964,0
+TZA.US,D,20090120,000000,514176,595838,503901,595034,658.68088372584,0
+TZA.US,D,20090121,000000,567068,606916,497470,506672,643.97349557247,0
+TZA.US,D,20090122,000000,536422,574573,510275,548662,730.1167690422,0
+TZA.US,D,20090123,000000,590208,597535,516946,538478,786.84526620519,0
+TZA.US,D,20090126,000000,541068,547591,485944,522575,476.93958725922,0
+TZA.US,D,20090127,000000,516053,527220,489607,503990,409.70581284382,0
+TZA.US,D,20090128,000000,475579,478884,435643,444846,479.0406427097,0
+TZA.US,D,20090129,000000,462357,499076,459141,496039,378.18998108661,0
+TZA.US,D,20090130,000000,483710,537228,474960,525612,562.03233300371,0
+TZA.US,D,20090202,000000,554114,554738,501310,511764,545.22388939986,0
+TZA.US,D,20090203,000000,497022,524631,487015,499791,346.67414932939,0
+TZA.US,D,20090204,000000,499433,521681,469773,511675,499.00066948927,0
+TZA.US,D,20090205,000000,525077,533295,470755,493627,655.52930055012,0
+TZA.US,D,20090206,000000,491393,496753,435374,440646,497.95014176403,0
+TZA.US,D,20090209,000000,445560,461552,436625,447078,307.80462349549,0
+TZA.US,D,20090210,000000,456639,511853,437341,503365,787.89579393043,0
+TZA.US,D,20090211,000000,499166,525254,487729,499970,458.03008820489,0
+TZA.US,D,20090212,000000,525523,545001,487552,487552,692.29777093354,0
+TZA.US,D,20090213,000000,490768,506314,471292,505600,516.85964081836,0
+TZA.US,D,20090217,000000,560903,566890,540265,562512,717.51043633931,0
+TZA.US,D,20090218,000000,548305,595211,546965,587706,793.14843255663,0
+TZA.US,D,20090219,000000,567514,615225,559920,611560,703.85357591118,0
+TZA.US,D,20090220,000000,648371,679463,615135,636934,1234.3700771577,0
+TZA.US,D,20090223,000000,625856,714754,622997,711448,880.3422337516,0
+TZA.US,D,20090224,000000,685003,707964,611295,625678,905.55489915738,0
+TZA.US,D,20090225,000000,638185,697333,624785,670261,849.87692971962,0
+TZA.US,D,20090226,000000,645780,714487,638811,705463,620.86188561718,0
+TZA.US,D,20090227,000000,741826,746025,678302,719222,949.67706361748,0
+TZA.US,D,20090302,000000,768718,848592,758711,837424,933.91914773887,0
+TZA.US,D,20090303,000000,806331,904432,804009,890763,746.92521264605,0
+TZA.US,D,20090304,000000,848860,890315,784711,826791,775.28946122754,0
+TZA.US,D,20090305,000000,881024,968580,851807,958842,676.53985505493,0
+TZA.US,D,20090306,000000,928823,1019775,890584,946603,641.87244012199,0
+TZA.US,D,20090309,000000,984841,1022903,911222,1014057,568.33549935515,0
+TZA.US,D,20090310,000000,938203,949640,800078,810263,369.78575928468,0
+TZA.US,D,20090311,000000,782657,828840,735660,808030,301.50145714404,0
+TZA.US,D,20090312,000000,819465,847162,643368,658109,333.01728890126,0
+TZA.US,D,20090313,000000,637471,665616,620050,632825,339.32045525271,0
+TZA.US,D,20090316,000000,612544,674281,594675,668922,428.61531189815,0
+TZA.US,D,20090317,000000,664632,680892,577522,577610,387.64473061377,0
+TZA.US,D,20090318,000000,585205,599231,501579,514265,462.23219910585,0
+TZA.US,D,20090319,000000,495236,542206,493181,532491,463.28272683109,0
+TZA.US,D,20090320,000000,519536,588510,513730,587081,567.28497162991,0
+TZA.US,D,20090323,000000,528560,546252,437161,438323,626.11452424338,0
+TZA.US,D,20090324,000000,455656,489939,441718,484692,404.45317421762,0
+TZA.US,D,20090325,000000,474776,515158,428138,448867,814.15898706145,0
+TZA.US,D,20090326,000000,429298,444666,394633,396241,646.07455102295,0
+TZA.US,D,20090327,000000,416702,436000,405980,433052,503.20278039024,0
+TZA.US,D,20090330,000000,471737,499256,467181,470040,593.54816476092,0
+TZA.US,D,20090331,000000,453512,473375,415720,459497,545.22388939986,0
+TZA.US,D,20090401,000000,480315,487998,429031,434660,609.30608063953,0
+TZA.US,D,20090402,000000,394723,402943,351658,371137,794.19896028187,0
+TZA.US,D,20090403,000000,372118,383735,353536,353982,599.85133111237,0
+TZA.US,D,20090406,000000,368813,389363,364970,372118,562.03233300371,0
+TZA.US,D,20090407,000000,389810,412325,380250,408928,574.63866570659,0
+TZA.US,D,20090408,000000,401334,411252,381947,381947,634.51874604531,0
+TZA.US,D,20090409,000000,353803,358630,317618,320656,703.85357591118,0
+TZA.US,D,20090413,000000,326732,337721,310382,318030,673.38827187921,0
+TZA.US,D,20090414,000000,331556,346030,320835,345583,777.39051667803,0
+TZA.US,D,20090415,000000,352016,354214,325391,330574,766.88523942562,0
+TZA.US,D,20090416,000000,316637,333880,293496,302252,673.38827187921,0
+TZA.US,D,20090417,000000,299392,308237,282863,292244,571.48708253087,0
+TZA.US,D,20090420,000000,310830,337899,306452,336827,741.67257401985,0
+TZA.US,D,20090421,000000,341296,343975,297516,299839,767.93576715086,0
+TZA.US,D,20090422,000000,314222,316994,276431,300644,880.3422337516,0
+TZA.US,D,20090423,000000,296979,318691,294657,303771,653.42824509964,0
+TZA.US,D,20090424,000000,295194,304038,273214,286349,722.76307496552,0
+TZA.US,D,20090427,000000,299661,303056,282775,294657,918.16123186026,0
+TZA.US,D,20090428,000000,304843,307703,277415,293942,924.46439821171,0
+TZA.US,D,20090429,000000,280898,284204,249270,258205,1063.1340579435,0
+TZA.US,D,20090430,000000,247126,265531,239711,265531,1019.0118934834,0
+TZA.US,D,20090501,000000,264012,268033,253756,260886,891.89803872925,0
+TZA.US,D,20090504,000000,253558,256686,230955,232295,908.7064823331,0
+TZA.US,D,20090505,000000,234798,244983,231491,235690,730.1167690422,0
+TZA.US,D,20090506,000000,226934,247216,222824,233332,915.00964868454,0
+TZA.US,D,20090507,000000,222557,255078,220858,248645,1135.6204709851,0
+TZA.US,D,20090508,000000,236940,244714,221485,223808,1084.1446124483,0
+TZA.US,D,20090511,000000,235690,238995,228275,232564,759.53154534894,0
+TZA.US,D,20090512,000000,228453,254005,225058,242749,1165.0352472918,0
+TZA.US,D,20090513,000000,254720,276609,253380,275537,1260.6332702887,0
+TZA.US,D,20090514,000000,273930,279469,250253,264012,1312.1091288255,0
+TZA.US,D,20090515,000000,264727,274376,255972,268301,1100.9530560521,0
+TZA.US,D,20090518,000000,257670,260438,236315,239442,1085.1951401735,0
+TZA.US,D,20090519,000000,239084,246769,230508,238282,968.58656267181,0
+TZA.US,D,20090520,000000,231670,246233,219786,245250,1201.8037176752,0
+TZA.US,D,20090521,000000,255256,267139,248197,253827,1235.4206048829,0
+TZA.US,D,20090522,000000,250520,262047,248645,262047,978.04131219897,0
+TZA.US,D,20090526,000000,269194,270267,223986,225505,1646.176945452,0
+TZA.US,D,20090527,000000,228722,238639,220948,237120,1332.069155605,0
+TZA.US,D,20090528,000000,231044,252575,228275,236226,1416.1113736243,0
+TZA.US,D,20090529,000000,233009,237924,221395,222199,1112.5088610298,0
+TZA.US,D,20090601,000000,206832,209959,193163,196528,1497.0020084678,0
+TZA.US,D,20090602,000000,198255,201203,186106,188160,1502.254647094,0
+TZA.US,D,20090603,000000,193520,199774,191464,192446,1442.3745667553,0
+TZA.US,D,20090604,000000,188696,195842,182799,183244,1162.9341918413,0
+TZA.US,D,20090605,000000,178509,188963,177349,184139,1337.3217942313,0
+TZA.US,D,20090608,000000,187802,195663,182978,190302,1422.4145399757,0
+TZA.US,D,20090609,000000,187087,190214,182887,187623,1068.3866965697,0
+TZA.US,D,20090610,000000,181458,200132,181458,189499,1714.4612475926,0
+TZA.US,D,20090611,000000,188785,189678,180654,189052,1591.5495037395,0
+TZA.US,D,20090612,000000,192716,197004,187265,187265,1285.8459356945,0
+TZA.US,D,20090615,000000,195485,208440,195039,202276,1562.1347274327,0
+TZA.US,D,20090616,000000,197987,214515,196825,212639,1740.7244407236,0
+TZA.US,D,20090617,000000,212818,218893,201919,209334,1921.415209465,0
+TZA.US,D,20090618,000000,208797,214962,202542,206386,1250.1279930363,0
+TZA.US,D,20090619,000000,197807,205045,195574,201471,1272.1890752663,0
+TZA.US,D,20090622,000000,206386,224165,206207,223718,1380.3934309661,0
+TZA.US,D,20090623,000000,219966,230241,217732,228453,1457.0819549087,0
+TZA.US,D,20090624,000000,222289,225685,212996,222110,1319.4628229022,0
+TZA.US,D,20090625,000000,227648,228453,202542,203170,1989.6995116056,0
+TZA.US,D,20090626,000000,205759,208172,196378,201024,1171.3384136432,0
+TZA.US,D,20090629,000000,199238,209600,196378,201203,1257.481687113,0
+TZA.US,D,20090630,000000,199685,205313,195663,203259,1435.0208726786,0
+TZA.US,D,20090701,000000,198701,198892,188069,192434,1694.501220813,0
+TZA.US,D,20090702,000000,201471,214248,201293,211121,1779.5939665575,0
+TZA.US,D,20090706,000000,216928,227636,213978,217464,1931.9204867174,0
+TZA.US,D,20090707,000000,218536,231313,217017,231044,2007.5584829347,0
+TZA.US,D,20090708,000000,228275,247216,225685,235244,2691.4520320664,0
+TZA.US,D,20090709,000000,232026,240336,230508,238282,1308.9575456498,0
+TZA.US,D,20090710,000000,243196,246858,232832,234798,1747.0276070751,0
+TZA.US,D,20090713,000000,232743,245250,217732,218447,1858.3835459506,0
+TZA.US,D,20090714,000000,218357,222110,212282,214337,1300.5533238478,0
+TZA.US,D,20090715,000000,202722,205045,187891,190124,1822.6656032924,0
+TZA.US,D,20090716,000000,191733,192805,179313,181815,1449.728260832,0
+TZA.US,D,20090717,000000,181011,186106,180654,184443,1296.3512129469,0
+TZA.US,D,20090720,000000,180565,182799,175651,176722,1421.3640122505,0
+TZA.US,D,20090721,000000,172613,184854,172166,177795,1991.8005670561,0
+TZA.US,D,20090722,000000,180744,181369,170737,174490,1861.5351291263,0
+TZA.US,D,20090723,000000,174130,174757,154744,156799,2481.3464870182,0
+TZA.US,D,20090724,000000,160373,162249,154387,154477,1636.7221959248,0
+TZA.US,D,20090727,000000,154744,158050,151260,152690,1304.7554347488,0
+TZA.US,D,20090728,000000,155370,158497,150813,152243,1999.1542611328,0
+TZA.US,D,20090729,000000,155012,156977,152243,154208,1791.1497715352,0
+TZA.US,D,20090730,000000,148132,149653,141074,146257,2103.1565059316,0
+TZA.US,D,20090731,000000,148043,148580,142504,147685,1452.8798440077,0
+TZA.US,D,20090803,000000,142504,147329,140003,140270,1627.2674463977,0
+TZA.US,D,20090804,000000,142772,142950,134462,136429,1733.3707466469,0
+TZA.US,D,20090805,000000,135713,143754,135535,139377,1703.9559703402,0
+TZA.US,D,20090806,000000,138127,146792,136695,145631,1643.0253622763,0
+TZA.US,D,20090807,000000,139198,141610,129459,134551,2538.0749841812,0
+TZA.US,D,20090810,000000,136250,137679,131872,134462,1674.5411940335,0
+TZA.US,D,20090811,000000,135892,142772,135446,140985,1588.3979205637,0
+TZA.US,D,20090812,000000,140807,140896,129192,134462,2336.373660935,0
+TZA.US,D,20090813,000000,131158,137054,129817,130890,2013.8616492862,0
+TZA.US,D,20090814,000000,131693,143041,131425,139288,1806.9076874138,0
+TZA.US,D,20090817,000000,147598,151796,147060,150902,1924.5667926407,0
+TZA.US,D,20090818,000000,147774,150188,142326,145274,1908.8088767621,0
+TZA.US,D,20090819,000000,149830,150723,139288,139734,1952.9310412222,0
+TZA.US,D,20090820,000000,140627,142326,134106,135090,1359.3828764613,0
+TZA.US,D,20090821,000000,131068,131247,124366,125708,2056.933286021,0
+TZA.US,D,20090824,000000,124010,127493,121687,125528,1764.8865784042,0
+TZA.US,D,20090825,000000,123832,125172,120257,124277,2008.60901066,0
+TZA.US,D,20090826,000000,124813,126243,121597,123385,1812.16032604,0
+TZA.US,D,20090827,000000,123832,131158,122580,123653,2340.575771836,0
+TZA.US,D,20090828,000000,119900,128477,118917,126065,1753.3307734265,0
+TZA.US,D,20090831,000000,129995,133303,128924,131693,1636.7221959248,0
+TZA.US,D,20090901,000000,133928,141879,125349,140807,3002.4082387376,0
+TZA.US,D,20090902,000000,142414,143754,139377,142504,1787.9981883595,0
+TZA.US,D,20090903,000000,140270,145631,137323,137589,1659.8338058801,0
+TZA.US,D,20090904,000000,138127,140539,131514,131872,2046.4280087686,0
+TZA.US,D,20090908,000000,127582,132050,127227,127493,1364.6355150875,0
+TZA.US,D,20090909,000000,127404,128567,118559,120882,2410.9611294271,0
+TZA.US,D,20090910,000000,120793,123653,115343,115791,1922.4657371903,0
+TZA.US,D,20090911,000000,115165,117936,112753,116243,1816.362436941,0
+TZA.US,D,20090914,000000,118737,119363,112127,112574,2085.2975346025,0
+TZA.US,D,20090915,000000,112484,113914,108642,109536,2163.0365862703,0
+TZA.US,D,20090916,000000,108195,109179,102835,102835,2352.1315768136,0
+TZA.US,D,20090917,000000,102925,105067,99885.6,103461,2239.7251102129,0
+TZA.US,D,20090918,000000,101495,105426,101226,102299,2191.4008348518,0
+TZA.US,D,20090921,000000,105067,107035,101853,102925,2071.6406741744,0
+TZA.US,D,20090922,000000,100691,102925,99619.8,100781,1791.1497715352,0
+TZA.US,D,20090923,000000,100154,104264,97921.4,103818,2122.066004986,0
+TZA.US,D,20090924,000000,103104,112039,102030,109804,3197.8063956323,0
+TZA.US,D,20090925,000000,111413,113557,109088,111679,2711.4120588459,0
+TZA.US,D,20090928,000000,109445,110519,102030,103371,2418.3148235038,0
+TZA.US,D,20090929,000000,103550,105516,101137,104980,2100.0049227559,0
+TZA.US,D,20090930,000000,104533,112574,103907,108463,3546.5816004122,0
+TZA.US,D,20091001,000000,109625,119275,109268,119025,3564.4405717413,0
+TZA.US,D,20091002,000000,122580,124189,118114,121330,3493.0046864249,0
+TZA.US,D,20091005,000000,119363,120793,113282,114271,2533.8728732803,0
+TZA.US,D,20091006,000000,111948,112842,106588,108018,3369.0424148465,0
+TZA.US,D,20091007,000000,109179,109804,106856,107929,1855.2319627749,0
+TZA.US,D,20091008,000000,104980,106945,102030,104711,2509.7107355997,0
+TZA.US,D,20091009,000000,104533,105338,100959,101137,1584.1958096628,0
+TZA.US,D,20091012,000000,99619.8,102746,98368.5,101316,1435.0208726786,0
+TZA.US,D,20091013,000000,101943,105426,101048,102477,1879.3941004554,0
+TZA.US,D,20091014,000000,98010.9,100691,96134.6,96491.7,2424.6179898552,0
+TZA.US,D,20091015,000000,98278.5,99083.3,96134.6,96759.8,1696.6022762635,0
+TZA.US,D,20091016,000000,98814.6,102299,98278.5,99797.6,2399.4053244495,0
+TZA.US,D,20091019,000000,98814.6,101137,95687.8,97295.2,2274.3925251458,0
+TZA.US,D,20091020,000000,97028.1,102746,96670.2,101405,2443.5274889096,0
+TZA.US,D,20091021,000000,101765,105783,96044.8,105067,3239.8275046419,0
+TZA.US,D,20091022,000000,105338,109179,99529.9,100781,3881.6999447639,0
+TZA.US,D,20091023,000000,100065,107571,99261.2,106856,3411.0635238561,0
+TZA.US,D,20091026,000000,106141,111679,101405,110073,4068.6938798567,0
+TZA.US,D,20091027,000000,109804,114629,108106,114093,4238.8793713457,0
+TZA.US,D,20091028,000000,115343,126780,114003,125618,4706.3642090778,0
+TZA.US,D,20091029,000000,121865,123385,115970,117667,4276.6983694544,0
+TZA.US,D,20091030,000000,119453,129727,119186,127582,5206.4154062923,0
+TZA.US,D,20091102,000000,125618,134374,122044,128043,5147.5858536788,0
+TZA.US,D,20091103,000000,130800,131961,122223,122223,4115.9676274926,0
+TZA.US,D,20091104,000000,119990,127762,118471,127672,3662.1396501886,0
+TZA.US,D,20091105,000000,122849,124277,114986,115791,4352.3363656717,0
+TZA.US,D,20091106,000000,119186,120169,112305,115165,3541.328961786,0
+TZA.US,D,20091109,000000,112127,112305,108106,108375,2727.1699747245,0
+TZA.US,D,20091110,000000,109088,112931,106766,110429,2972.9934624308,0
+TZA.US,D,20091111,000000,107749,110698,104711,107840,3036.0251259453,0
+TZA.US,D,20091112,000000,108106,114807,105426,114093,3792.4050881185,0
+TZA.US,D,20091113,000000,112931,117040,109179,110429,4025.6222431219,0
+TZA.US,D,20091116,000000,108285,108375,99440,101765,3965.7421627832,0
+TZA.US,D,20091117,000000,102746,104443,100691,101765,2916.2649652678,0
+TZA.US,D,20091118,000000,101405,105067,101220,102121,2777.5953055361,0
+TZA.US,D,20091119,000000,105426,112305,104890,109804,3983.6011341123,0
+TZA.US,D,20091120,000000,112484,113112,109179,110340,3387.9519139009,0
+TZA.US,D,20091123,000000,105783,106320,100602,104354,3737.777646406,0
+TZA.US,D,20091124,000000,104533,109715,104533,106051,3634.8259293324,0
+TZA.US,D,20091125,000000,104086,106320,103377,105962,1658.7832781549,0
+TZA.US,D,20091127,000000,117488,118203,109445,113646,2860.5869958301,0
+TZA.US,D,20091130,000000,114898,119721,111769,112574,3441.5288278881,0
+TZA.US,D,20091201,000000,109179,110161,105873,107123,3226.1706442138,0
+TZA.US,D,20091202,000000,106498,106766,100512,103371,3585.4511262461,0
+TZA.US,D,20091203,000000,101765,107212,99885.6,107035,3188.3516461051,0
+TZA.US,D,20091204,000000,100333,105338,96670.2,99171.3,6223.3262443252,0
+TZA.US,D,20091207,000000,99261.2,100691,97116.9,98636.8,2710.3615311207,0
+TZA.US,D,20091208,000000,100423,104175,98814.6,100959,3424.7203842843,0
+TZA.US,D,20091209,000000,101405,104622,100602,101501,3093.8041508335,0
+TZA.US,D,20091210,000000,100423,104264,98904.5,103014,2890.0017721368,0
+TZA.US,D,20091211,000000,100959,103728,99619.8,100065,3507.7120745783,0
+TZA.US,D,20091214,000000,97743.4,101048,95330.4,95598.1,2802.8079709419,0
+TZA.US,D,20091215,000000,96134.6,97028.1,93453.9,96313.1,2737.6752519769,0
+TZA.US,D,20091216,000000,94526.2,96223.8,92918.2,94436.9,2600.0561199704,0
+TZA.US,D,20091217,000000,96223.8,99619.8,95062,97474.8,3109.5620667121,0
+TZA.US,D,20091218,000000,95330.4,98992.5,94794.1,94972.9,2490.8012365454,0
+TZA.US,D,20091221,000000,92828.7,92918.2,90594.9,91399.1,2780.7468887118,0
+TZA.US,D,20091222,000000,90505.7,91399.1,88004.1,88450.7,2691.4520320664,0
+TZA.US,D,20091223,000000,86931.9,88450.7,84876.7,84966.4,2436.1737948329,0
+TZA.US,D,20091224,000000,84072.9,84876.7,83893.9,84072.9,881.39276147684,0
+TZA.US,D,20091228,000000,83090.1,85502.3,83001.3,84250.9,1141.9236373365,0
+TZA.US,D,20091229,000000,83805,84787.7,83358.2,84519.6,1061.033002493,0
+TZA.US,D,20091230,000000,85323.4,86842.7,83626.5,84430.7,1650.3790563529,0
+TZA.US,D,20091231,000000,84430.7,88182.2,83179.4,88093.3,1702.905442615,0
+TZA.US,D,20100104,000000,84072.9,84162.2,81035.1,81035.1,2818.5658868205,0
+TZA.US,D,20100105,000000,81392.1,83001.3,80320.3,81928.9,2085.2975346025,0
+TZA.US,D,20100106,000000,81928.9,82732.7,80677.7,82196.7,1793.2508269857,0
+TZA.US,D,20100107,000000,82107,84341.3,80231,80427.5,2558.0350109608,0
+TZA.US,D,20100108,000000,81214.1,81749.9,78980.4,79070.1,2129.4196990626,0
+TZA.US,D,20100111,000000,77997.7,80945.9,77550.7,79962.8,1795.3518824361,0
+TZA.US,D,20100112,000000,81482.2,83626.5,80410.2,82464.6,2512.8623187755,0
+TZA.US,D,20100113,000000,81839.6,83893.9,78890.4,79427.1,2902.6081048397,0
+TZA.US,D,20100114,000000,80231,80677.7,77729.2,78533.4,2158.8344753694,0
+TZA.US,D,20100115,000000,78354.8,83358.2,77818.8,81749.9,3396.3561357028,0
+TZA.US,D,20100119,000000,81035.1,81125,77282.8,77282.8,2834.3238026991,0
+TZA.US,D,20100120,000000,78890.4,83179.4,78890.4,80588.4,3375.345581198,0
+TZA.US,D,20100121,000000,80499.5,85502.3,78533.4,84519.6,4139.0792374479,0
+TZA.US,D,20100122,000000,84966.4,90148.5,83715.8,89254.4,4648.5851841895,0
+TZA.US,D,20100125,000000,87646.9,90862.8,87289.5,88807.8,2550.6813168841,0
+TZA.US,D,20100126,000000,89791.2,91667.4,87825.1,91309.5,2937.2755197726,0
+TZA.US,D,20100127,000000,92560.8,93632.8,88093.3,88540,3410.0129961309,0
+TZA.US,D,20100128,000000,87915.2,95419.4,87825.1,93096.8,4007.7632717928,0
+TZA.US,D,20100129,000000,91935.2,96670.2,88897,96313.1,3820.7693367,0
+TZA.US,D,20100201,000000,94883.8,95866.3,92113.6,92471.5,2505.5086246988,0
+TZA.US,D,20100202,000000,92024.5,93543.5,89344.5,89702,2620.01614675,0
+TZA.US,D,20100203,000000,90952.5,93543.5,88987.4,91399.1,2426.7190453057,0
+TZA.US,D,20100204,000000,93453.9,100871,93263.7,100602,3940.5294973774,0
+TZA.US,D,20100205,000000,99885.6,105873,98992.5,99350.1,5766.3466838455,0
+TZA.US,D,20100208,000000,100244,102567,97743.4,102210,2981.3976842328,0
+TZA.US,D,20100209,000000,98636.8,101853,96134.6,98278.5,4259.8899258505,0
+TZA.US,D,20100210,000000,99083.3,102030,96670.2,97206.5,2978.246101057,0
+TZA.US,D,20100211,000000,98099.4,100423,92471.5,92650.1,3044.4293477472,0
+TZA.US,D,20100212,000000,95509.3,96134.6,90505.7,90505.7,2817.5153590952,0
+TZA.US,D,20100216,000000,87825.1,90237.7,85770.8,86038.2,2292.2514964749,0
+TZA.US,D,20100217,000000,84698.4,86217.1,83715.8,84250.9,2367.8894926923,0
+TZA.US,D,20100218,000000,84250.9,85056.4,82107,82107,2561.1865941365,0
+TZA.US,D,20100219,000000,83090.1,83536.5,80588.4,81660.3,2284.8978023982,0
+TZA.US,D,20100222,000000,80410.2,81928.9,80231,81035.1,1690.2991099121,0
+TZA.US,D,20100223,000000,81392.1,84608.7,81035.1,83893.9,2808.0606095681,0
+TZA.US,D,20100224,000000,83001.3,83626.5,80499.5,81749.9,2239.7251102129,0
+TZA.US,D,20100225,000000,84966.4,85770.8,81392.1,81660.3,2722.9678638236,0
+TZA.US,D,20100226,000000,81214.1,83876.6,81035.1,82643.5,1866.7877677525,0
+TZA.US,D,20100301,000000,80767.4,80767.4,76657.1,77014.7,2875.2943839835,0
+TZA.US,D,20100302,000000,75942.8,76299.7,73797.9,75138.9,2590.6013704433,0
+TZA.US,D,20100303,000000,73887.9,74960,72547.5,73797.9,2279.645163772,0
+TZA.US,D,20100304,000000,73709.2,74691.8,72904.6,73173.2,1719.7138862188,0
+TZA.US,D,20100305,000000,71832.6,72458.3,68348.4,68788.8,2884.7491335106,0
+TZA.US,D,20100308,000000,68706,68973.8,67633.6,68348.4,1875.1919895544,0
+TZA.US,D,20100309,000000,68973.8,68973.8,65935.6,67478.9,2699.8562538683,0
+TZA.US,D,20100310,000000,67365.5,67455,64685.3,65846.8,3274.4949195749,0
+TZA.US,D,20100311,000000,67008.1,67722.9,64863.7,65131.9,3336.4760553641,0
+TZA.US,D,20100312,000000,64149.2,66561.3,63970.7,65221.2,2480.295959293,0
+TZA.US,D,20100315,000000,65489.3,67365.5,65042.6,65935.6,2615.814035849,0
+TZA.US,D,20100316,000000,64953.3,66293.5,64149.2,64149.2,2046.4280087686,0
+TZA.US,D,20100317,000000,63791.6,63791.6,61915.4,62922.4,3300.7581127059,0
+TZA.US,D,20100318,000000,63255.4,63881,62183.4,63524,1958.1836798484,0
+TZA.US,D,20100319,000000,62987.6,66651,62898.2,66204.3,3062.2883190763,0
+TZA.US,D,20100322,000000,67455,67901.4,62809,63344.9,3575.9963767189,0
+TZA.US,D,20100323,000000,62987.6,63881,60664.7,60909.1,3459.3877992172,0
+TZA.US,D,20100324,000000,61737.2,62898.2,61111.4,62898.2,2457.1843493377,0
+TZA.US,D,20100325,000000,61022.2,64149.2,59861,64059.7,3260.8380591467,0
+TZA.US,D,20100326,000000,63255.4,64863.7,62005.4,63970.7,3221.9685333128,0
+TZA.US,D,20100329,000000,63255.4,63970.7,62451.7,63076.8,2257.584081542,0
+TZA.US,D,20100330,000000,62629.7,63881,61558.3,62451.7,2386.7989917466,0
+TZA.US,D,20100331,000000,63255.4,64059.7,61290.3,63994.3,2484.498070194,0
+TZA.US,D,20100401,000000,62451.7,64238.8,61558.3,62362.4,2237.6240547624,0
+TZA.US,D,20100405,000000,61826.1,62362.4,58698.6,58698.6,3157.8863420732,0
+TZA.US,D,20100406,000000,59324.2,59682.1,57359.3,57716.8,2951.982907926,0
+TZA.US,D,20100407,000000,57894.7,59413.9,57269.2,58163.3,2439.3253780086,0
+TZA.US,D,20100408,000000,58878.4,60128.3,57537.7,58187.1,3863.8409734348,0
+TZA.US,D,20100409,000000,58252.7,59235.3,57359.3,57448.5,2116.8133663598,0
+TZA.US,D,20100412,000000,57269.2,57716.8,56287.3,56733.6,2880.5470226097,0
+TZA.US,D,20100413,000000,57002.1,58074.1,56197.7,56287.3,2000.2047888581,0
+TZA.US,D,20100414,000000,55304.1,55572.6,52623.4,52623.4,3583.3500707956,0
+TZA.US,D,20100415,000000,52623.4,52892,51819.6,52087.5,2778.6458332613,0
+TZA.US,D,20100416,000000,52534.2,55304.1,51998.4,54208,5284.1544579601,0
+TZA.US,D,20100419,000000,55125.3,57269.2,53517.6,54947,4519.370273985,0
+TZA.US,D,20100420,000000,54142.8,54857.9,52623.4,52802.5,2859.5364681048,0
+TZA.US,D,20100421,000000,52445.3,53071,51373,51641.2,3662.1396501886,0
+TZA.US,D,20100422,000000,53249.1,54052.9,49675.3,49854,4706.3642090778,0
+TZA.US,D,20100423,000000,49675.3,50568.9,48156.3,48335.3,3069.642013153,0
+TZA.US,D,20100426,000000,48245.9,48960.9,47352.2,48960.9,2665.1888389353,0
+TZA.US,D,20100427,000000,49496.5,52534.2,48156.3,52242.6,4986.855111717,0
+TZA.US,D,20100428,000000,51283.4,52892,50878.5,51908.6,3159.9873975236,0
+TZA.US,D,20100429,000000,50747.4,51819.6,48603.1,48603.1,2809.1111372933,0
+TZA.US,D,20100430,000000,48692.2,52980.9,48424.7,52915.4,3174.694785677,0
+TZA.US,D,20100503,000000,51908.6,52087.5,49317.9,49496.5,2977.1955733318,0
+TZA.US,D,20100504,000000,51551.7,54857.9,51551.7,53898.8,4503.6123581063,0
+TZA.US,D,20100505,000000,55304.1,57627,53963.6,56310.5,6086.7576400439,0
+TZA.US,D,20100506,000000,57627,72279.7,55661.6,62499.6,11558.956560822,0
+TZA.US,D,20100507,000000,64238.8,70135.5,61737.2,67925.7,9787.7668160664,0
+TZA.US,D,20100510,000000,57984.1,60039.4,56554.8,56667.7,5888.2078999734,0
+TZA.US,D,20100511,000000,58698.6,59235.3,52980.9,55411.2,5939.6837585102,0
+TZA.US,D,20100512,000000,54589.2,54767.4,50211.7,50390.2,5134.9795209759,0
+TZA.US,D,20100513,000000,50658.1,52534.2,49317.9,51819.6,5123.4237159983,0
+TZA.US,D,20100514,000000,52892,56822.9,52802.5,54779.5,6070.9997241653,0
+TZA.US,D,20100517,000000,53695.9,59056.4,52356.1,54500.3,5735.8813798135,0
+TZA.US,D,20100518,000000,52266.5,58074.1,51819.6,57448.5,6064.6965578138,0
+TZA.US,D,20100519,000000,58341.4,62005.4,56376.5,59592.7,7460.8479046586,0
+TZA.US,D,20100520,000000,64327.8,68794.8,63434.3,68640,8713.0769531453,0
+TZA.US,D,20100521,000000,72100.7,72994.2,63702,65578.6,8440.990272308,0
+TZA.US,D,20100524,000000,66561.3,68437.4,64506.3,68187.8,4661.1915168924,0
+TZA.US,D,20100525,000000,72726.1,76121.3,68080.2,68181.7,7826.4315530423,0
+TZA.US,D,20100526,000000,67455,68884.5,62629.7,67812.3,5704.3655480563,0
+TZA.US,D,20100527,000000,62629.7,64327.8,58967.2,58967.2,5879.8036781715,0
+TZA.US,D,20100528,000000,59503.6,62629.7,58878.4,61290.3,4542.4818839402,0
+TZA.US,D,20100601,000000,63166.5,66919.1,60664.7,66907.1,4984.7540562665,0
+TZA.US,D,20100602,000000,65489.3,67455,61022.2,61188.6,5182.2532686118,0
+TZA.US,D,20100603,000000,60754,61558.3,58163.3,58764.9,4772.5474557679,0
+TZA.US,D,20100604,000000,63344.9,67991,61826.1,67389.2,6245.3873265552,0
+TZA.US,D,20100607,000000,66472,72815.7,65668.3,72660.6,6669.8005275524,0
+TZA.US,D,20100608,000000,72011.6,77014.7,70314,73083.5,8983.0625785322,0
+TZA.US,D,20100609,000000,71028.9,73887.9,67455,72637.2,10101.874605913,0
+TZA.US,D,20100610,000000,68706,69688.2,64863.7,65090.5,8211.9752282056,0
+TZA.US,D,20100611,000000,67455,67812.3,62094.6,62272.7,7034.3336482109,0
+TZA.US,D,20100614,000000,59949.8,61826.1,57984.1,61200.5,6049.9891696605,0
+TZA.US,D,20100615,000000,59682.1,60485.8,56018.7,56644.3,5490.0578921072,0
+TZA.US,D,20100616,000000,58074.1,58520.4,55661.6,57359.3,4103.3612947897,0
+TZA.US,D,20100617,000000,56376.5,59235.3,56018.7,57269.2,4103.3612947897,0
+TZA.US,D,20100618,000000,56644.3,57984.1,55572.6,57002.1,2979.2966287823,0
+TZA.US,D,20100621,000000,54232.2,59770.9,53963.6,58609.6,4879.7012837425,0
+TZA.US,D,20100622,000000,58163.3,62540.9,56197.7,62296.8,5385.0051195832,0
+TZA.US,D,20100623,000000,62809,65131.9,60933.3,62898.2,5638.1823013662,0
+TZA.US,D,20100624,000000,64506.3,66293.5,62987.6,65947.7,5920.7742594559,0
+TZA.US,D,20100625,000000,65042.6,66919.1,61558.3,62451.7,5704.3655480563,0
+TZA.US,D,20100628,000000,62540.9,64506.3,60664.7,63524,4228.3740940933,0
+TZA.US,D,20100629,000000,66651,71922.3,66651,70671.4,7715.0756141668,0
+TZA.US,D,20100630,000000,71386.3,73709.2,67991,73083.5,5528.9274179411,0
+TZA.US,D,20100701,000000,72815.7,80231,72011.6,74691.8,8878.0098060081,0
+TZA.US,D,20100702,000000,73619.5,78533.4,73083.5,77104.4,5953.3406189383,0
+TZA.US,D,20100706,000000,73083.5,81571,71028.9,80141.7,6045.7870587595,0
+TZA.US,D,20100707,000000,79337.8,79516.1,71475.2,71832.6,5452.2388939986,0
+TZA.US,D,20100708,000000,69295.5,71832.6,68080.2,68527.1,18111.097983148,0
+TZA.US,D,20100709,000000,68473.6,69205.7,65399.9,65418,10793.121849122,0
+TZA.US,D,20100712,000000,65864.5,69438.2,64578.2,67508.7,9639.6424068075,0
+TZA.US,D,20100713,000000,64720.9,65524.8,60307.8,61129.6,11774.314744496,0
+TZA.US,D,20100714,000000,61522.8,63130.6,60485.8,61629.7,9350.7472823664,0
+TZA.US,D,20100715,000000,61301.9,65542.8,61290.3,63344.9,11439.196400145,0
+TZA.US,D,20100716,000000,64720.9,70760.8,64363.9,70171.2,10675.462743895,0
+TZA.US,D,20100719,000000,69546.1,73422.8,68831.1,69455.9,9690.0677376191,0
+TZA.US,D,20100720,000000,72333.2,73155.2,65453.5,65846.8,8949.4456913245,0
+TZA.US,D,20100721,000000,64238.8,69795.5,63881,69277.4,11641.948251116,0
+TZA.US,D,20100722,000000,66186.2,66186.2,61182.6,61862.1,10993.772644643,0
+TZA.US,D,20100723,000000,62755.2,63220,56947.9,57323.3,13295.478890645,0
+TZA.US,D,20100726,000000,56519.7,57442.6,53267.2,53392.4,8193.0657291512,0
+TZA.US,D,20100727,000000,51908.6,54500.3,51426.4,53928.3,9978.9628620602,0
+TZA.US,D,20100728,000000,54166,57466.2,53445.3,56554.8,11506.43017456,0
+TZA.US,D,20100729,000000,55054.1,59664,54321.5,56912.1,12226.04166635,0
+TZA.US,D,20100730,000000,59253.5,59985.7,55304.1,56787,10920.235703876,0
+TZA.US,D,20100802,000000,53802.8,55322.4,52873.9,53910.6,7947.2422414449,0
+TZA.US,D,20100803,000000,54410.3,59735.6,52909.5,55089.8,7974.5559623012,0
+TZA.US,D,20100804,000000,54249.8,54892.9,52963.1,53445.3,6735.9837742426,0
+TZA.US,D,20100805,000000,54964.8,55393,53642.3,55250.3,7599.5175643903,0
+TZA.US,D,20100806,000000,58002.1,59467.6,55572.6,56179.4,13355.358970983,0
+TZA.US,D,20100809,000000,54929.1,56179.4,53714,54303.4,6804.2680763832,0
+TZA.US,D,20100810,000000,55911.8,58574,55411.2,57305.2,11724.93994141,0
+TZA.US,D,20100811,000000,60789.8,64578.2,60789.8,63881,12431.945100497,0
+TZA.US,D,20100812,000000,67937.6,68187.8,63899.1,65078.5,11444.449038771,0
+TZA.US,D,20100813,000000,65918.3,67562.1,65328.4,67276.7,9091.2669342319,0
+TZA.US,D,20100816,000000,68687.9,69546.1,64417,65596.8,10473.761420649,0
+TZA.US,D,20100817,000000,63487.9,64631.8,60557.9,62201.4,11045.248503179,0
+TZA.US,D,20100818,000000,62397.8,64220.8,59861,61647.8,11845.750629813,0
+TZA.US,D,20100819,000000,62290.7,67115.7,61737.2,66579,12918.339437283,0
+TZA.US,D,20100820,000000,67436.9,69777.9,66400.9,66508.2,11966.561318215,0
+TZA.US,D,20100823,000000,65680.3,69998.2,64654.9,69849.7,11812.133742605,0
+TZA.US,D,20100824,000000,73173.2,75209.7,69920.7,72177.9,16635.106529184,0
+TZA.US,D,20100825,000000,74126.1,75192.1,68533.1,69021.2,15025.698054116,0
+TZA.US,D,20100826,000000,68265,71314.3,66460,70498.5,12160.908947385,0
+TZA.US,D,20100827,000000,68098.5,72356.5,64452.8,64869.7,15834.604402551,0
+TZA.US,D,20100830,000000,65846.8,69182.5,64834.4,69129,10055.651386003,0
+TZA.US,D,20100831,000000,69581.4,71279,67073.6,69325.1,16314.695572986,0
+TZA.US,D,20100901,000000,65953.7,66621.2,61331.8,61563.9,15278.875235899,0
+TZA.US,D,20100902,000000,61546.6,62124.3,58931,59348.3,11189.170801537,0
+TZA.US,D,20100903,000000,56710,58264.2,55679.7,56185.6,14274.570730569,0
+TZA.US,D,20100907,000000,56710,59872.7,56673.8,59348.3,10224.786349767,0
+TZA.US,D,20100908,000000,58913.5,59020.9,56852.6,58175.3,12341.599716126,0
+TZA.US,D,20100909,000000,55625.5,59455.6,55500.4,58085.3,10576.713137722,0
+TZA.US,D,20100910,000000,57376.5,58603.6,56548.5,57543.9,12089.473062069,0
+TZA.US,D,20100913,000000,55607.4,55989.4,52832.5,53463.3,12622.090618766,0
+TZA.US,D,20100914,000000,53749.3,54601.3,52522.2,54023.9,12054.805647136,0
+TZA.US,D,20100915,000000,54488.4,55703.1,52629.5,53243.2,12259.658553558,0
+TZA.US,D,20100916,000000,53517.6,55447.3,52992.9,54113.1,13631.647762722,0
+TZA.US,D,20100917,000000,52957.3,55775,52683.8,53356,13003.432183028,0
+TZA.US,D,20100920,000000,52867.9,54005.8,48514.3,48913,17581.632009626,0
+TZA.US,D,20100921,000000,48948.9,50014.4,48031.8,49705.2,14710.539736544,0
+TZA.US,D,20100922,000000,50211.7,52701,49169.1,51587.5,14829.249369496,0
+TZA.US,D,20100923,000000,52832.5,53933.8,50449.4,53445.3,14737.8534574,0
+TZA.US,D,20100924,000000,51116.9,51402.7,48085.2,48210.2,14714.741847445,0
+TZA.US,D,20100927,000000,48156.3,49186.9,47775.1,48478,10314.081206412,0
+TZA.US,D,20100928,000000,48192,50825.3,46804.1,47036.5,17132.006143223,0
+TZA.US,D,20100929,000000,47287,47811.1,46077.7,46691.6,13302.832584721,0
+TZA.US,D,20100930,000000,45649.3,48139.1,44850.7,46840.3,18799.19364318,0
+TZA.US,D,20101001,000000,45684.4,47525.5,45429,46244.8,13776.620588805,0
+TZA.US,D,20101004,000000,46584.2,49020,45738.2,48121,13685.224676709,0
+TZA.US,D,20101005,000000,46512.2,47471.7,43659.4,43969.5,19586.038909385,0
+TZA.US,D,20101006,000000,44076.2,45124.7,43570.6,44422.1,12152.504725583,0
+TZA.US,D,20101007,000000,43570.6,45756.2,43480.9,44743.5,10120.784104968,0
+TZA.US,D,20101008,000000,44564.9,45321.2,42343.4,42992.4,12852.156190593,0
+TZA.US,D,20101011,000000,42957,43338.1,41979.5,42867.4,7534.3848454254,0
+TZA.US,D,20101012,000000,43302,44653.8,42075.2,42575.4,11063.107474508,0
+TZA.US,D,20101013,000000,41765.4,42147.1,39639.4,40609.6,13859.612279099,0
+TZA.US,D,20101014,000000,40592.4,41819,40014.1,40717.4,15047.759136346,0
+TZA.US,D,20101015,000000,39621.3,41819,39472.1,41116.4,12936.198408612,0
+TZA.US,D,20101018,000000,40645.6,41187.8,39835.6,40121.5,9484.1643034719,0
+TZA.US,D,20101019,000000,41515.5,43320,40288.3,42379.2,16525.851645759,0
+TZA.US,D,20101020,000000,41747.6,42271.4,40341.8,41080.4,14665.367044358,0
+TZA.US,D,20101021,000000,40413.4,43248.5,39525.9,41658.3,15850.36231843,0
+TZA.US,D,20101022,000000,41366.3,41854.6,40752.8,40884.3,9550.3475501621,0
+TZA.US,D,20101025,000000,39960.7,40305.9,38715.8,40085.7,12614.736924689,0
+TZA.US,D,20101026,000000,40752.8,41384,39383,40192.7,11665.059861071,0
+TZA.US,D,20101027,000000,41026.6,42129,40270.6,40520.8,15914.444509669,0
+TZA.US,D,20101028,000000,39543.6,41765.4,39454.8,41116.4,11388.771069333,0
+TZA.US,D,20101029,000000,41551.3,41658.3,40192.7,40812.4,10177.512602131,0
+TZA.US,D,20101101,000000,40216.8,42522,39347.1,41640.2,14161.113736243,0
+TZA.US,D,20101102,000000,40121.5,40866.2,39025.7,39114.8,15249.460459592,0
+TZA.US,D,20101103,000000,38947.8,40359.9,38501.4,38590.7,20225.810294057,0
+TZA.US,D,20101104,000000,36512,36857.3,35648,35702.1,16668.723416392,0
+TZA.US,D,20101105,000000,35505.4,35737.5,34725.1,35052.4,11689.221998752,0
+TZA.US,D,20101108,000000,35374.1,35969.9,34856.1,35177.6,10371.8602313,0
+TZA.US,D,20101109,000000,34832.1,37089.4,34653.9,36458.4,12485.522014484,0
+TZA.US,D,20101110,000000,36368.8,37434.7,35249.5,35284.9,15719.046352775,0
+TZA.US,D,20101111,000000,36440.8,36821.6,35284.9,35666.2,11522.188090439,0
+TZA.US,D,20101112,000000,36750.3,37631.8,35934.6,37506.7,12984.522683974,0
+TZA.US,D,20101115,000000,36911.2,37542.5,36208.1,37452.9,12581.120037481,0
+TZA.US,D,20101116,000000,38298.8,40395.3,38013.1,39561.4,17896.790327198,0
+TZA.US,D,20101117,000000,39347.1,40032.4,39001.8,39276,10130.238854495,0
+TZA.US,D,20101118,000000,37906,37906,36422.8,37036.3,11423.438484266,0
+TZA.US,D,20101119,000000,37346,38048.8,36386.9,36643.2,10271.009569677,0
+TZA.US,D,20101122,000000,37018.6,37667.7,35827.2,36047.3,13239.800921207,0
+TZA.US,D,20101123,000000,37417.4,38013.1,36929,37107.5,13414.188523597,0
+TZA.US,D,20101124,000000,36118.7,36136.8,34582.1,34599.7,11369.861570279,0
+TZA.US,D,20101126,000000,35249.5,35427.5,34617.8,35195.7,4149.5845147003,0
+TZA.US,D,20101129,000000,35684,37000.6,34892.4,35124.3,12087.372006618,0
+TZA.US,D,20101130,000000,36368.8,36786.2,35267.2,35916.6,13391.076913642,0
+TZA.US,D,20101201,000000,33968.7,34040.4,33301.7,33569.7,13820.742753265,0
+TZA.US,D,20101202,000000,33426.8,33569.7,32324.3,32527.5,11237.495076898,0
+TZA.US,D,20101203,000000,32920.2,33009.8,31550.7,31818.5,9892.8195885905,0
+TZA.US,D,20101206,000000,31854.3,32039.1,30972.9,31205.2,6629.8804739933,0
+TZA.US,D,20101207,000000,30109.3,30900.9,29870.7,30686.6,13328.045250127,0
+TZA.US,D,20101208,000000,30484.4,30937.1,30162.3,30704.6,8752.9970067045,0
+TZA.US,D,20101209,000000,30066.9,30812,30066.9,30377.4,7810.6736371637,0
+TZA.US,D,20101210,000000,30127.4,30448.5,29061,29257.2,8879.0603337333,0
+TZA.US,D,20101213,000000,28917.8,29745.8,28769,29710,6701.3163593096,0
+TZA.US,D,20101214,000000,29328.4,29924.3,29293.4,29745.8,6535.3329787216,0
+TZA.US,D,20101215,000000,29673.8,30234.1,28900,30031.2,11571.562893525,0
+TZA.US,D,20101216,000000,29888.8,30287.4,29024.8,29203.3,10560.955221843,0
+TZA.US,D,20101217,000000,29114.3,29728.1,28769,28935.9,8572.3062379631,0
+TZA.US,D,20101220,000000,28572.4,29007.2,28048,28536.7,8523.981962602,0
+TZA.US,D,20101221,000000,28227,28262.4,27524.1,27595.4,9683.7645712676,0
+TZA.US,D,20101222,000000,27416.5,27744.5,27256.2,27613.4,4801.9622320747,0
+TZA.US,D,20101223,000000,27488.3,27851.9,27327.4,27708.9,4107.5634056906,0
+TZA.US,D,20101227,000000,27977,28155.1,27327.4,27488.3,5179.101685436,0
+TZA.US,D,20101228,000000,27309.5,27904.9,27256.2,27708.9,4020.3696044957,0
+TZA.US,D,20101229,000000,27559.7,27684.7,27416.5,27524.1,3352.2339712427,0
+TZA.US,D,20101230,000000,27577.3,27649,27202.2,27595.4,5518.4221406887,0
+TZA.US,D,20101231,000000,27762.3,28280.5,27541.5,28173.2,3562.3395162908,0
+TZA.US,D,20110103,000000,27434.6,27667,26279.4,26696,11346.749960323,0
+TZA.US,D,20110104,000000,26475.7,28751,26422.4,27851.9,13697.831009412,0
+TZA.US,D,20110105,000000,27923,28227,26892.9,26928.4,9964.2554739069,0
+TZA.US,D,20110106,000000,26839,27613.4,26731.8,27274.1,9719.4825139258,0
+TZA.US,D,20110107,000000,27071,28875.9,26803.6,27684.7,12499.178874912,0
+TZA.US,D,20110110,000000,28066.3,28697.8,26945.7,27274.1,21031.565059316,0
+TZA.US,D,20110111,000000,26856.8,27363,26553.2,26945.7,11683.969360126,0
+TZA.US,D,20110112,000000,26279.4,26713.6,26117.7,26261.4,12392.025046938,0
+TZA.US,D,20110113,000000,26208.1,26624.7,25921.6,26261.4,10559.904694118,0
+TZA.US,D,20110114,000000,26297,26517.4,25540.5,25701.5,10004.175527466,0
+TZA.US,D,20110118,000000,25880.1,26279.4,25576.6,25629.7,8050.1939585185,0
+TZA.US,D,20110119,000000,25629.7,27726.9,25504.3,27559.7,14804.03670409,0
+TZA.US,D,20110120,000000,27958.9,28839.9,27541.5,28429.3,17326.353772393,0
+TZA.US,D,20110121,000000,27869.9,29061,27851.9,29007.2,9781.463649715,0
+TZA.US,D,20110124,000000,28971.3,29096.4,28012.1,28375.5,11136.644415275,0
+TZA.US,D,20110125,000000,28839.9,29221,28190.9,28227,12362.610270631,0
+TZA.US,D,20110126,000000,28084,28357.6,26606.7,26892.9,15227.399377362,0
+TZA.US,D,20110127,000000,26856.8,27256.2,26315.1,26624.7,12922.541548184,0
+TZA.US,D,20110128,000000,26642.4,28643.6,26517.4,28572.4,16669.773944117,0
+TZA.US,D,20110131,000000,28066.3,28715.2,27363,28012.1,13795.530087859,0
+TZA.US,D,20110201,000000,27291.4,27488.3,25754.7,26083.1,20284.63984667,0
+TZA.US,D,20110202,000000,26172.1,26315.1,25629.7,26261.4,13226.144060779,0
+TZA.US,D,20110203,000000,26350.2,27220.2,25921.6,26011.3,17108.894533268,0
+TZA.US,D,20110204,000000,26117.7,26493.9,25790.7,25880.1,12241.799582228,0
+TZA.US,D,20110207,000000,25737,25808.6,24546,25087.6,18002.893627448,0
+TZA.US,D,20110208,000000,25087.6,25397.2,24546,24563.8,13419.441162223,0
+TZA.US,D,20110209,000000,24766.8,25284.2,24492.1,24909.1,18174.129646662,0
+TZA.US,D,20110210,000000,25362.1,25469.4,24510.2,24563.8,17562.722510572,0
+TZA.US,D,20110211,000000,24855.7,24944.8,23753.3,23753.3,13109.535483277,0
+TZA.US,D,20110214,000000,23735.6,23807.8,23319.2,23426.1,6614.1225581147,0
+TZA.US,D,20110215,000000,23610.8,23950.1,23461.9,23807.8,8964.1530794778,0
+TZA.US,D,20110216,000000,23628.4,23664.2,23104.5,23229.2,11154.503386604,0
+TZA.US,D,20110218,000000,22562.4,22901.8,22306.1,22651.3,10813.081875901,0
+TZA.US,D,20110222,000000,23211.8,24474.1,22919.5,24385.1,19630.161073845,0
+TZA.US,D,20110223,000000,24277.8,26100,24170.8,25594.6,22092.598061809,0
+TZA.US,D,20110224,000000,25249.3,25802.9,24504.2,24873.7,33859.559112229,0
+TZA.US,D,20110225,000000,24546,24593.5,23170,23176.2,21863.583017707,0
+TZA.US,D,20110228,000000,22782.7,23658.1,22622.1,23098.9,16713.896108578,0
+TZA.US,D,20110301,000000,22824.2,24700.4,22782.7,24474.1,34324.942894511,0
+TZA.US,D,20110302,000000,24539.9,24819.6,23783.7,24182.5,34774.568760913,0
+TZA.US,D,20110303,000000,23431.8,23437.9,22336.2,22550.5,24714.71526401,0
+TZA.US,D,20110304,000000,22520.6,23443.9,22473.2,22765.1,23880.596250169,0
+TZA.US,D,20110307,000000,22550.5,24468,22491.4,23932.7,26992.259372331,0
+TZA.US,D,20110308,000000,23842.3,24397.3,22413,22753.1,31698.623581409,0
+TZA.US,D,20110309,000000,22889.7,23313.2,22610,23026.6,24515.114996214,0
+TZA.US,D,20110310,000000,23908.5,25016.4,23902.7,24795.7,31683.916193256,0
+TZA.US,D,20110311,000000,25391.5,25487.3,24104.9,24611.5,23538.12421174,0
+TZA.US,D,20110314,000000,25350.3,25737,24461.9,24986.7,22910.959159772,0
+TZA.US,D,20110315,000000,26767.5,27024.1,25057.9,25611.9,29180.508624007,0
+TZA.US,D,20110316,000000,25993.2,26862.8,25070,26392.4,35268.316791777,0
+TZA.US,D,20110317,000000,25314,26178,25188.8,26178,24234.624093575,0
+TZA.US,D,20110318,000000,25314,25564.5,25070,25171.2,30413.82817344,0
+TZA.US,D,20110321,000000,24200.2,24301.6,23426.1,23449.9,20661.779300032,0
+TZA.US,D,20110322,000000,23336.8,23961.9,23194.1,23747.4,15708.541075522,0
+TZA.US,D,20110323,000000,23938.8,24688.3,23372.3,23575.3,25844.032568643,0
+TZA.US,D,20110324,000000,23104.5,23741.5,22848.4,23074.7,21112.45569416,0
+TZA.US,D,20110325,000000,22681.7,23014.5,21775.9,22461.2,29969.454945663,0
+TZA.US,D,20110328,000000,22247,22669.5,22038.1,22627.6,14313.440256403,0
+TZA.US,D,20110329,000000,22532.4,22985.6,21925.2,21990.3,19386.43864159,0
+TZA.US,D,20110330,000000,21686.7,21799.7,21043.9,21133.2,21835.218769125,0
+TZA.US,D,20110331,000000,21133.2,21252.1,20817.5,20894.6,16897.738460495,0
+TZA.US,D,20110401,000000,20460,20835.2,20269.5,20626.9,18646.86712302,0
+TZA.US,D,20110404,000000,20447.9,20626.9,20316.9,20466,12239.698526778,0
+TZA.US,D,20110405,000000,20530.9,20632.4,19751.2,20161.8,18941.014886088,0
+TZA.US,D,20110406,000000,19810.3,20340.6,19655.9,20031,16104.590027938,0
+TZA.US,D,20110407,000000,19959.4,20542.8,19727.1,20358.3,22798.552693171,0
+TZA.US,D,20110408,000000,20072.8,21252.1,20001.2,20971.9,19811.902370312,0
+TZA.US,D,20110411,000000,20930.9,21788.2,20751.2,21550.5,17319.000078316,0
+TZA.US,D,20110412,000000,21913.1,22461.2,21692.8,22384,21219.609522134,0
+TZA.US,D,20110413,000000,21966.7,22770.9,21835.5,22288.7,24573.944548828,0
+TZA.US,D,20110414,000000,22830.3,22937.6,21919.3,21972.6,22452.929071567,0
+TZA.US,D,20110415,000000,21954.9,22270.5,21312.1,21323.7,19567.129410331,0
+TZA.US,D,20110418,000000,22276.7,22872.2,22247,22342.2,24651.683600495,0
+TZA.US,D,20110419,000000,22109.8,22705.3,21877.4,22312,14973.171667854,0
+TZA.US,D,20110420,000000,21222.4,21418.9,20918.7,20942.5,15209.540406033,0
+TZA.US,D,20110421,000000,20573.1,21019.7,20466,20489.8,11692.373581928,0
+TZA.US,D,20110425,000000,20542.8,20971.9,20429.9,20554.8,8486.1629644934,0
+TZA.US,D,20110426,000000,20424.3,20549,19602,19935.3,19461.026110082,0
+TZA.US,D,20110427,000000,19906,20144,19524.4,19596.5,14376.471919917,0
+TZA.US,D,20110428,000000,19638.1,19697.4,18959,19327.8,14965.817973777,0
+TZA.US,D,20110429,000000,19244.9,19411.4,18905.1,19089.3,14421.644612103,0
+TZA.US,D,20110502,000000,18821.9,19822.3,18809.8,19768.8,19331.811199877,0
+TZA.US,D,20110503,000000,19810.3,20900.8,19685.7,20483.8,26534.229284126,0
+TZA.US,D,20110504,000000,20406.1,21639.4,20394.1,21288,27793.81202669,0
+TZA.US,D,20110505,000000,21740.6,21913.1,20632.4,21603.1,33002.328488433,0
+TZA.US,D,20110506,000000,20846.8,21579.6,20418.2,21263.7,26870.398156203,0
+TZA.US,D,20110509,000000,21323.7,21400.9,20441.9,20472.2,19597.594714363,0
+TZA.US,D,20110510,000000,20185.8,20257.3,19566.1,19566.1,19509.350385443,0
+TZA.US,D,20110511,000000,19745.2,20894.6,19673.9,20620.7,25161.189547237,0
+TZA.US,D,20110512,000000,20977.9,21329.6,19900.3,20125.9,26663.444194331,0
+TZA.US,D,20110513,000000,20024.9,21085.2,19870.4,20912.6,25403.861451768,0
+TZA.US,D,20110516,000000,21341.8,21883.4,20632.4,21829.6,28161.496730524,0
+TZA.US,D,20110517,000000,22366.2,22532.4,21805.8,22002.4,28010.220738089,0
+TZA.US,D,20110518,000000,21948.8,22044.2,20983.9,21001.6,23089.548873063,0
+TZA.US,D,20110519,000000,20573.1,21425.1,20495.8,20894.6,20945.421785847,0
+TZA.US,D,20110520,000000,21025.7,21734.7,20876.6,21312.1,23416.262995612,0
+TZA.US,D,20110523,000000,22425,22574.5,22008.4,22479.3,23172.540563357,0
+TZA.US,D,20110524,000000,22276.7,22908,21978.6,22800.5,22560.082899541,0
+TZA.US,D,20110525,000000,22955.7,22973.8,21698.7,21919.3,24205.209317268,0
+TZA.US,D,20110526,000000,22181,22216.7,21037.7,21067.5,27587.908592543,0
+TZA.US,D,20110527,000000,20769.3,20924.8,20406.1,20644.2,20979.038673054,0
+TZA.US,D,20110531,000000,19911.6,20536.8,19733.1,19757,23437.273550117,0
+TZA.US,D,20110601,000000,19816.3,21698.7,19816.3,21627.3,29247.742398423,0
+TZA.US,D,20110602,000000,21454.6,22038.1,21204.2,21645.3,28625.82998508,0
+TZA.US,D,20110603,000000,22669.5,22747,21931.2,22639.7,31988.569233575,0
+TZA.US,D,20110606,000000,22717.3,23759.6,22437.2,23723.8,27985.008072684,0
+TZA.US,D,20110607,000000,23265,23569.4,22919.5,23539.2,24340.727393824,0
+TZA.US,D,20110608,000000,23789.7,24450.3,23557.3,24313.5,28639.486845509,0
+TZA.US,D,20110609,000000,24110.9,24433,23521.6,23926.6,23922.617359178,0
+TZA.US,D,20110610,000000,24373,25385.5,24248.1,25063.9,32929.842075391,0
+TZA.US,D,20110613,000000,24825.9,25701.5,24450.3,25284.2,29573.405993247,0
+TZA.US,D,20110614,000000,24623.7,24688.3,23437.9,23652.2,30850.84770714,0
+TZA.US,D,20110615,000000,24403.1,25183.2,23878.5,24938.9,40299.294067954,0
+TZA.US,D,20110616,000000,24849.9,25665.8,24098.9,24736.7,35868.168122889,0
+TZA.US,D,20110617,000000,23997.9,25081.5,23854.4,24700.4,29816.077897778,0
+TZA.US,D,20110620,000000,24969,24992.6,23771.6,24022,25125.471604579,0
+TZA.US,D,20110621,000000,23443.9,23593.1,22372.2,22461.2,33344.800526861,0
+TZA.US,D,20110622,000000,22830.3,22991.5,22080,22991.5,29711.025125254,0
+TZA.US,D,20110623,000000,23729.8,24450.3,22562.4,22711.2,56232.648076677,0
+TZA.US,D,20110624,000000,22455.1,23426.1,22336.2,23050.7,38250.765003735,0
+TZA.US,D,20110627,000000,23062.8,23449.9,22354.3,22496.9,29150.043319975,0
+TZA.US,D,20110628,000000,22270.5,22401.3,21412.9,21454.6,29685.812459848,0
+TZA.US,D,20110629,000000,21240,21740.6,20989.7,21168.5,36347.208765599,0
+TZA.US,D,20110630,000000,20971.9,21079.3,20477.7,20656.2,30337.139649497,0
+TZA.US,D,20110701,000000,20614.7,20799.5,19596.5,19721,34023.441437366,0
+TZA.US,D,20110705,000000,19632.1,19911.6,19477.2,19536.4,28747.691201208,0
+TZA.US,D,20110706,000000,19643.8,19858.5,19220.8,19310,26278.951046893,0
+TZA.US,D,20110707,000000,18732.3,18923.2,18214.3,18435.1,31076.711168067,0
+TZA.US,D,20110708,000000,19089.3,19286.2,18714.6,18756.5,32469.710931736,0
+TZA.US,D,20110711,000000,19459.1,20103,19155.7,19971.4,33755.55686743,0
+TZA.US,D,20110712,000000,20251.4,20322.9,19620.2,20281.1,33254.45514249,0
+TZA.US,D,20110713,000000,19882.3,20001.2,19078.1,19733.1,34431.04619476,0
+TZA.US,D,20110714,000000,19626.1,20823.4,19327.8,20686.5,40941.166508076,0
+TZA.US,D,20110715,000000,20429.9,20727.8,20179.8,20275,29941.090697082,0
+TZA.US,D,20110718,000000,20525.1,21573.4,20388.4,21222.4,33891.074943986,0
+TZA.US,D,20110719,000000,20638.3,20692.3,19727.1,19798.7,28244.488420818,0
+TZA.US,D,20110720,000000,19774.9,20257.3,19715.1,19882.3,21299.449629253,0
+TZA.US,D,20110721,000000,19697.4,19840.4,19089.3,19327.8,29194.165484436,0
+TZA.US,D,20110722,000000,19405.4,19702.9,19119.5,19269,20233.163988133,0
+TZA.US,D,20110725,000000,19965.4,20144,19459.1,19929.3,24027.670131702,0
+TZA.US,D,20110726,000000,20048.6,20536.8,19900.3,20370.4,22726.066280129,0
+TZA.US,D,20110727,000000,20775.2,22276.7,20757.2,22163.6,34306.033395456,0
+TZA.US,D,20110728,000000,22204.8,22419,21364.7,22282.6,23765.038200392,0
+TZA.US,D,20110729,000000,23223.1,23712.2,22014.6,22419,37981.829906073,0
+TZA.US,D,20110801,000000,21579.6,23437.9,21306,22729.3,34213.586955635,0
+TZA.US,D,20110802,000000,23074.7,25057.9,22413,24957,37655.115783523,0
+TZA.US,D,20110803,000000,24969,26773.5,24343.4,24433,46594.056197595,0
+TZA.US,D,20110804,000000,25570.4,28875.9,25421.3,28828.6,54348.001337596,0
+TZA.US,D,20110805,000000,27762.3,32384.6,27363,30377.4,53748.150006484,0
+TZA.US,D,20110808,000000,33319.4,38322.6,31234.6,38280.7,55476.268114504,0
+TZA.US,D,20110809,000000,35064.5,40687.5,30246.3,30507.8,49637.435017617,0
+TZA.US,D,20110810,000000,33271.8,35195.7,31330,34832.1,36657.114444545,0
+TZA.US,D,20110811,000000,34212.6,34939.4,27964.9,29782,37717.096919312,0
+TZA.US,D,20110812,000000,28786.6,30299.5,28036.2,29048.8,32472.862514911,0
+TZA.US,D,20110815,000000,28060.1,28304.1,26493.9,26529.4,21471.736176192,0
+TZA.US,D,20110816,000000,27875.6,28864.1,26951.8,28048,36349.309821049,0
+TZA.US,D,20110817,000000,27399,28810.4,26737.4,27988.6,35274.619958128,0
+TZA.US,D,20110818,000000,30865.2,33515.7,30656.9,32902.2,45551.932694157,0
+TZA.US,D,20110819,000000,34844.2,35016.8,31282.5,34487.1,50401.168673867,0
+TZA.US,D,20110822,000000,31520.5,35547,31383.8,34713.2,36584.628031503,0
+TZA.US,D,20110823,000000,34135.4,35088.7,29620.7,29840.7,41385.539735852,0
+TZA.US,D,20110824,000000,29852.6,30626.7,27875.6,28465.4,35328.196872115,0
+TZA.US,D,20110825,000000,27476.3,30818.1,27101.3,30430.5,37489.132402935,0
+TZA.US,D,20110826,000000,30859.5,32461.8,28048,28346.5,45537.225306003,0
+TZA.US,D,20110829,000000,27143,27154.8,24218.3,24271.7,38863.22266755,0
+TZA.US,D,20110830,000000,24748.6,25522.4,23384.3,23878.5,34465.713609693,0
+TZA.US,D,20110831,000000,23449.9,24718.5,22788.9,24010,49941.037530212,0
+TZA.US,D,20110901,000000,23920.8,25903.9,23026.6,25558.3,54761.909261341,0
+TZA.US,D,20110902,000000,27375,28720.8,26612.6,28346.5,30322.432261344,0
+TZA.US,D,20110906,000000,31425.7,31455,28488.9,28536.7,47668.746060516,0
+TZA.US,D,20110907,000000,27119.3,27518.6,25165.2,25266,35198.981961911,0
+TZA.US,D,20110908,000000,25784.9,27030,24795.7,26648.5,34746.204512332,0
+TZA.US,D,20110909,000000,27601.4,29835.1,27095.1,28983.1,54318.586561289,0
+TZA.US,D,20110912,000000,30418.9,30484.4,28012.1,28184.9,58483.928991868,0
+TZA.US,D,20110913,000000,27654.8,28548.8,26505.4,26797.6,42889.895438397,0
+TZA.US,D,20110914,000000,26100,27696.7,24289.8,25391.5,51228.984521357,0
+TZA.US,D,20110915,000000,24694.3,25838.6,24313.5,24361.1,45045.578330591,0
+TZA.US,D,20110916,000000,24098.9,24873.7,23712.2,24206.3,47542.682733487,0
+TZA.US,D,20110919,000000,25647.7,26303.2,24712.4,25469.4,32320.535994752,0
+TZA.US,D,20110920,000000,25231.1,26731.8,24379.1,26713.6,43826.966169312,0
+TZA.US,D,20110921,000000,26791.6,29692,26117.7,29692,46583.550920343,0
+TZA.US,D,20110922,000000,32718,33783.9,30531.8,32187.6,70690.010631438,0
+TZA.US,D,20110923,000000,32366.4,32628.9,30478.3,31050.2,44590.699825561,0
+TZA.US,D,20110926,000000,30097.2,32277.1,29162.3,29316.7,40684.837743117,0
+TZA.US,D,20110927,000000,27369,28096,25314,27452.6,49984.109166947,0
+TZA.US,D,20110928,000000,27422.5,30626.7,27011.9,30621.5,49744.588845592,0
+TZA.US,D,20110929,000000,28375.5,31675.6,27941.1,28917.8,61611.350029909,0
+TZA.US,D,20110930,000000,30454.7,31621.8,29102.5,31550.7,48253.890003475,0
+TZA.US,D,20111003,000000,32271.6,36648.9,30591.7,36506,66435.373344214,0
+TZA.US,D,20111004,000000,37596.3,38042.7,29352.4,29537.5,71789.913159765,0
+TZA.US,D,20111005,000000,29560.8,30734.8,27756.6,28328.4,43978.242161746,0
+TZA.US,D,20111006,000000,28584.5,29012.7,26243.2,26356.2,59271.824785798,0
+TZA.US,D,20111007,000000,26147.9,28667.7,25861.9,28393.2,74763.957149921,0
+TZA.US,D,20111010,000000,26416.5,26773.5,24635.6,24670.6,46953.336679627,0
+TZA.US,D,20111011,000000,25308,25498.5,23807.8,24129.2,43888.947305101,0
+TZA.US,D,20111012,000000,23509.5,23718,22306.1,23044.6,59404.191279179,0
+TZA.US,D,20111013,000000,23408.1,24242.1,22741.5,23110.6,52886.717271786,0
+TZA.US,D,20111014,000000,22276.7,22949.7,21532.3,21728.7,43982.444272647,0
+TZA.US,D,20111017,000000,22294,23991.9,22186.7,23682.4,43867.936750596,0
+TZA.US,D,20111018,000000,23431.8,24825.9,21252.1,21698.7,66084.497083984,0
+TZA.US,D,20111019,000000,21943,23336.8,21442.8,22979.7,47568.945926618,0
+TZA.US,D,20111020,000000,22884.2,24665,22711.2,22824.2,60426.354755838,0
+TZA.US,D,20111021,000000,21847.6,22401.3,21293.9,21329.6,51684.913554111,0
+TZA.US,D,20111024,000000,21037.7,21156.4,19119.5,19262.9,55901.731843227,0
+TZA.US,D,20111025,000000,19661.9,20995.5,19626.1,20829.5,39002.942855007,0
+TZA.US,D,20111026,000000,19757,21550.5,19364,19786.9,65626.466995779,0
+TZA.US,D,20111027,000000,17565.1,18196.6,16200.8,16623.8,76673.816554409,0
+TZA.US,D,20111028,000000,16701.8,17052.7,16302.2,16868.1,50939.03886919,0
+TZA.US,D,20111031,000000,17874.6,18255.4,17249.2,18244.4,27850.540523853,0
+TZA.US,D,20111101,000000,20287.1,20429.9,18964.6,20007.3,47684.503976395,0
+TZA.US,D,20111102,000000,19095.4,19745.2,18505.9,18607.6,39494.589830419,0
+TZA.US,D,20111103,000000,17779.3,19269,17076.4,17237.4,43807.006142532,0
+TZA.US,D,20111104,000000,17785.3,18190.7,17332.7,17499.6,31143.944942482,0
+TZA.US,D,20111107,000000,17540.9,18672.7,17291.2,17577,46285.201046374,0
+TZA.US,D,20111108,000000,17094.5,18279.6,16749.2,16808.3,56542.553755623,0
+TZA.US,D,20111109,000000,18291.5,19298,17898.3,19208.8,62995.945571776,0
+TZA.US,D,20111110,000000,18261.5,19459.1,18172.7,18834.1,58769.672533133,0
+TZA.US,D,20111111,000000,18113,18220.4,17183.9,17326.6,46672.845776988,0
+TZA.US,D,20111114,000000,17487.9,18392.8,17368.8,18041.7,40129.108576465,0
+TZA.US,D,20111115,000000,18303.5,18667.2,17040.8,17338.6,48720.324313482,0
+TZA.US,D,20111116,000000,17874.6,18250.5,16892.4,18166.6,57268.468413765,0
+TZA.US,D,20111117,000000,18208.5,19275,17850.5,18928.9,69723.525124217,0
+TZA.US,D,20111118,000000,18720.5,19364,18554.3,18923.2,44632.720934571,0
+TZA.US,D,20111121,000000,20114.6,20811.5,19846.4,20305.2,49763.498344646,0
+TZA.US,D,20111122,000000,20406.1,21126.9,19977.6,20817.5,41697.546470249,0
+TZA.US,D,20111123,000000,21490.2,22860.4,21317.6,22753.1,44696.803125811,0
+TZA.US,D,20111125,000000,23223.1,23634.2,22198.7,23622.5,21871.987239509,0
+TZA.US,D,20111128,000000,21001.6,21186.5,20144,20316.9,46875.59762796,0
+TZA.US,D,20111129,000000,20227.7,20835.2,19947.4,20424.3,43606.355347011,0
+TZA.US,D,20111130,000000,17821.5,18196.6,16784.8,16796.9,54393.174029781,0
+TZA.US,D,20111201,000000,16963.6,17231.4,16498.8,17142.1,35640.203606512,0
+TZA.US,D,20111202,000000,16498.8,17064.5,16129.7,16939.8,50820.329236238,0
+TZA.US,D,20111205,000000,15927.3,16469,15617.3,16070.1,56604.534891413,0
+TZA.US,D,20111206,000000,16010.2,16480.9,15706.6,16004.1,47805.314664798,0
+TZA.US,D,20111207,000000,16356,17094.5,15843.7,16076.1,60703.694075301,0
+TZA.US,D,20111208,000000,16594.3,17683.9,16409.4,17601.2,58240.206559612,0
+TZA.US,D,20111209,000000,17469.8,17565.1,15695,15992.1,57940.806157919,0
+TZA.US,D,20111212,000000,16665.5,17279.1,16648,16659.6,41574.634726396,0
+TZA.US,D,20111213,000000,16153.8,17976,15986.4,17672.1,64461.431748487,0
+TZA.US,D,20111214,000000,18202.6,18702.5,17845,18392.8,56429.096761297,0
+TZA.US,D,20111215,000000,17540.9,18357.5,17517.6,17856.4,44537.122911574,0
+TZA.US,D,20111216,000000,17439.5,17815.4,16677.5,17445.6,54891.124171545,0
+TZA.US,D,20111219,000000,16951.6,18447.1,16755.3,18369.2,37722.349557939,0
+TZA.US,D,20111220,000000,17118.4,17154.1,16070.1,16111.5,50487.311947337,0
+TZA.US,D,20111221,000000,16314.1,16826,15754.4,15903.2,45060.285718744,0
+TZA.US,D,20111222,000000,15659.2,15777.8,15337.8,15534,39343.313837985,0
+TZA.US,D,20111223,000000,15420.7,15700.9,15337.8,15426.8,19957.92572412,0
+TZA.US,D,20111227,000000,15605.4,15706.6,15033.9,15277.9,25551.985861026,0
+TZA.US,D,20111228,000000,15212.4,16159.6,15200.4,16064.1,36618.244918711,0
+TZA.US,D,20111229,000000,15867.9,15957.1,15426.8,15546.3,24707.361569933,0
+TZA.US,D,20111230,000000,15611.3,15801.9,15366.9,15772.5,21365.632875943,0
+TZA.US,D,20120103,000000,14617,15182.3,14485.8,15021.9,43125.213648851,0
+TZA.US,D,20120104,000000,15301.8,15593.3,15129.3,15301.8,33309.082584203,0
+TZA.US,D,20120105,000000,15605.4,16028.2,14825.2,15027.9,42365.682103502,0
+TZA.US,D,20120106,000000,15015.7,15462.4,14801.5,15158.5,40011.449471238,0
+TZA.US,D,20120109,000000,14944.7,15378.8,14849,14926.6,34687.374959719,0
+TZA.US,D,20120110,000000,14336.4,14449.7,14175.9,14271.2,38052.215263664,0
+TZA.US,D,20120111,000000,14444,14485.8,14038.8,14098.7,33168.311869021,0
+TZA.US,D,20120112,000000,13997.2,14431.9,13896.4,13931.3,40575.582859692,0
+TZA.US,D,20120113,000000,14289.2,14592.9,14128,14182,42386.692658007,0
+TZA.US,D,20120117,000000,13765,14319.3,13675.9,14205.9,29085.961128736,0
+TZA.US,D,20120118,000000,14217.7,14313.3,13431.6,13437.2,43542.273155771,0
+TZA.US,D,20120119,000000,13216.9,13467.4,13103.6,13187,35047.705969476,0
+TZA.US,D,20120120,000000,13240.9,13335.9,13032.4,13151.2,27935.633269597,0
+TZA.US,D,20120123,000000,13151.2,13508.5,12859.8,13211,38743.462506872,0
+TZA.US,D,20120124,000000,13443.3,13639.9,12900.9,12960.6,40282.48562435,0
+TZA.US,D,20120125,000000,12972.8,13169.4,12483.9,12609.4,42383.541074831,0
+TZA.US,D,20120126,000000,12359.2,12883.5,12329.4,12669.2,40004.095777161,0
+TZA.US,D,20120127,000000,12847.7,12871.8,12388.8,12407,37910.394020757,0
+TZA.US,D,20120130,000000,12710.6,12966.9,12543.7,12710.6,37093.083450519,0
+TZA.US,D,20120131,000000,12443,12949,12359.2,12716.2,36760.066161618,0
+TZA.US,D,20120201,000000,12377,12520.1,11841.4,11924.6,46345.081126713,0
+TZA.US,D,20120202,000000,11775.5,11906.4,11555.1,11710.2,32064.207229793,0
+TZA.US,D,20120203,000000,11144.1,11251.2,10822.6,10923.8,41948.622596581,0
+TZA.US,D,20120206,000000,11090.6,11167.8,10941.5,11042.7,22822.714830851,0
+TZA.US,D,20120207,000000,11066.5,11281.3,10911.8,11066.5,30315.078567267,0
+TZA.US,D,20120208,000000,10983.7,11334.7,10828.1,11001.3,37649.863144897,0
+TZA.US,D,20120209,000000,10911.8,11370.4,10894.1,11150.1,29936.888586181,0
+TZA.US,D,20120210,000000,11513.6,11680.2,11442.1,11614.9,34695.77918152,0
+TZA.US,D,20120213,000000,11204.2,11453.7,11102.8,11150.1,32253.302220336,0
+TZA.US,D,20120214,000000,11311.2,11536.9,11227.7,11292.9,36624.548085062,0
+TZA.US,D,20120215,000000,11102.8,11686.2,11102.8,11585.2,51491.616452667,0
+TZA.US,D,20120216,000000,11543,11573.1,10882,10917.8,50318.176983573,0
+TZA.US,D,20120217,000000,10733.2,10989.8,10715.2,10923.8,23069.588846283,0
+TZA.US,D,20120221,000000,10864.2,11299,10822.6,11150.1,33157.806591768,0
+TZA.US,D,20120222,000000,11245,11436,11090.6,11394.7,32395.123463244,0
+TZA.US,D,20120223,000000,11334.7,11536.9,10870.3,10888,37447.111293926,0
+TZA.US,D,20120224,000000,10876.2,11013.6,10799.1,10953.5,28190.911506831,0
+TZA.US,D,20120227,000000,11263,11495.5,10822.6,10989.8,45031.921470162,0
+TZA.US,D,20120228,000000,10977.6,11257.2,10787,11084.7,38583.782292636,0
+TZA.US,D,20120229,000000,10983.7,11614.9,10816.5,11614.9,61587.187892229,0
+TZA.US,D,20120301,000000,11424.4,11453.7,11025.1,11412.3,53553.802377314,0
+TZA.US,D,20120302,000000,11412.3,12079,11328.7,11918.5,55057.107552133,0
+TZA.US,D,20120305,000000,12025.9,12281.5,11841.4,11876.8,47732.828251756,0
+TZA.US,D,20120306,000000,12264,12716.2,12186.7,12585.6,49942.088057937,0
+TZA.US,D,20120307,000000,12477.8,12549.9,12180.6,12204.5,20172.23338007,0
+TZA.US,D,20120308,000000,11966.2,12275.6,11662.1,11721.9,46766.342744535,0
+TZA.US,D,20120309,000000,11728,11757.7,11025.1,11245,53430.890633461,0
+TZA.US,D,20120312,000000,11198,11477.5,11120.1,11328.7,30650.196911619,0
+TZA.US,D,20120313,000000,11060.5,11198,10620.3,10638,46697.007914669,0
+TZA.US,D,20120314,000000,10679.7,11036.7,10578.4,10906.1,39065.974518521,0
+TZA.US,D,20120315,000000,10941.5,11036.7,10608.2,10620.3,40524.107001155,0
+TZA.US,D,20120316,000000,10566.7,10781.1,10542.6,10661.6,29709.974597529,0
+TZA.US,D,20120319,000000,10685.8,10745.3,10113.6,10358.1,46508.963451851,0
+TZA.US,D,20120320,000000,10590.4,10787,10530.6,10649.7,37931.404575261,0
+TZA.US,D,20120321,000000,10554.7,10769,10465,10661.6,32285.868579819,0
+TZA.US,D,20120322,000000,10977.6,11156.1,10834.2,10953.5,45458.43572661,0
+TZA.US,D,20120323,000000,10911.8,11210.1,10596.5,10625.9,23927.869997805,0
+TZA.US,D,20120326,000000,10232.8,10274.8,9959.21,9970.87,37746.511695619,0
+TZA.US,D,20120327,000000,9976.9,10208.5,9887.19,10197.1,27741.285640428,0
+TZA.US,D,20120328,000000,10185.6,10620.3,10107.6,10351.9,39830.758702496,0
+TZA.US,D,20120329,000000,10578.4,10852.2,10394.2,10458.9,37889.383466252,0
+TZA.US,D,20120330,000000,10256.7,10661.6,10250.9,10530.6,27707.66875322,0
+TZA.US,D,20120402,000000,10649.7,10715.2,10155.9,10167.4,35547.757166691,0
+TZA.US,D,20120403,000000,10220.6,10483,10101.5,10340.1,35569.818248921,0
+TZA.US,D,20120404,000000,10685.8,11031.2,10667.7,10858.3,41761.628661489,0
+TZA.US,D,20120405,000000,10983.7,11048.5,10816.5,11001.3,18976.732828746,0
+TZA.US,D,20120409,000000,11591.3,11686.2,11400.7,11543,25183.250629467,0
+TZA.US,D,20120410,000000,11650.4,12436.8,11561.1,12341.6,52464.40512624,0
+TZA.US,D,20120411,000000,12038,12109,11763.3,11841.4,35143.303992473,0
+TZA.US,D,20120412,000000,11775.5,11823.7,11173.9,11286.9,43402.552968314,0
+TZA.US,D,20120413,000000,11388.7,11781.5,11382.5,11739.5,33589.573486842,0
+TZA.US,D,20120416,000000,11585.2,12031.9,11447.7,11692.3,38665.723455205,0
+TZA.US,D,20120417,000000,11388.7,11418.2,10858.3,11150.1,38324.301944501,0
+TZA.US,D,20120418,000000,11346.8,11573.1,11227.7,11424.4,32212.331639052,0
+TZA.US,D,20120419,000000,11376.8,11823.7,11090.6,11608.9,66175.89299608,0
+TZA.US,D,20120420,000000,11400.7,11477.5,11090.6,11424.4,39091.187183927,0
+TZA.US,D,20120423,000000,11942.6,12216.4,11858.7,11876.8,47925.074825475,0
+TZA.US,D,20120424,000000,11864.7,11996.1,11513.6,11614.9,46309.363184055,0
+TZA.US,D,20120425,000000,11144.1,11245,10882,11072.6,49938.936474761,0
+TZA.US,D,20120426,000000,11054.4,11114.7,10685.8,10745.3,44045.475936162,0
+TZA.US,D,20120427,000000,10643.5,11013.6,10429.2,10477.2,45167.439546718,0
+TZA.US,D,20120430,000000,10495.2,10822.6,10489.1,10822.6,29833.936869107,0
+TZA.US,D,20120501,000000,10787,10894.1,10232.8,10787,41159.676274926,0
+TZA.US,D,20120502,000000,11036.7,11179.8,10673.5,10709.2,43081.091484391,0
+TZA.US,D,20120503,000000,10721.2,11317.2,10703.5,11144.1,47604.663869277,0
+TZA.US,D,20120504,000000,11370.4,11841.4,11340.7,11799.4,52653.500116783,0
+TZA.US,D,20120507,000000,11918.5,11990,11555.1,11662.1,40864.477984133,0
+TZA.US,D,20120508,000000,11960,12270,11686.2,11704.1,48768.648588843,0
+TZA.US,D,20120509,000000,12151,12270,11704.1,11912.4,48292.759529309,0
+TZA.US,D,20120510,000000,11668.2,11972,11567.2,11775.5,37279.026857887,0
+TZA.US,D,20120511,000000,12061.7,12067.4,11567.2,11870.8,39235.109482285,0
+TZA.US,D,20120514,000000,12222.6,12430.9,12055.8,12335.5,36935.504291733,0
+TZA.US,D,20120515,000000,12317.5,12496,12019.8,12383,36110.84002742,0
+TZA.US,D,20120516,000000,12264,12669.2,12061.7,12633.5,37387.231213587,0
+TZA.US,D,20120517,000000,12597.2,13514.4,12556,13502.8,36128.698998749,0
+TZA.US,D,20120518,000000,13520.5,13997.2,13240.9,13884.4,48352.639609648,0
+TZA.US,D,20120521,000000,13752.9,14038.8,12925,12931,40118.603299212,0
+TZA.US,D,20120522,000000,12912.9,13401.5,12615.3,13127.7,37111.992949574,0
+TZA.US,D,20120523,000000,13532.4,13806.7,12805.8,12889.5,43984.545328098,0
+TZA.US,D,20120524,000000,12900.9,13341.8,12752.4,12805.8,28251.842114895,0
+TZA.US,D,20120525,000000,12794,12984.5,12674.8,12799.9,23132.620509797,0
+TZA.US,D,20120529,000000,12448.9,12728.4,12162.7,12275.6,34790.326676792,0
+TZA.US,D,20120530,000000,12645.6,13014.6,12591.6,12966.9,27770.700416735,0
+TZA.US,D,20120531,000000,12966.9,13544.6,12776.1,13050.4,37175.024613088,0
+TZA.US,D,20120601,000000,13890.4,14229.4,13580.3,14187.9,39186.785206924,0
+TZA.US,D,20120604,000000,14009.4,14688.1,13872.2,14247.6,33380.518469519,0
+TZA.US,D,20120605,000000,14485.8,14527.7,13681.7,13705.5,31335.140988476,0
+TZA.US,D,20120606,000000,13401.5,13479.3,12674.8,12686.6,34145.302653494,0
+TZA.US,D,20120607,000000,12097,12931,12061.7,12925,41757.426550588,0
+TZA.US,D,20120608,000000,12978.8,13240.9,12383,12448.9,39908.497754164,0
+TZA.US,D,20120611,000000,12025.9,13318,11990,13282.7,35409.087506959,0
+TZA.US,D,20120612,000000,13133.7,13491.5,12710.6,12734.5,35455.310726869,0
+TZA.US,D,20120613,000000,12799.9,13330,12567.6,13139.4,40708.999880798,0
+TZA.US,D,20120614,000000,13145.3,13264.7,12567.6,12669.2,45129.62054861,0
+TZA.US,D,20120615,000000,12621.4,12758.4,12151,12210.4,35174.81982423,0
+TZA.US,D,20120618,000000,12508,12615.3,12025.9,12151,28750.842784384,0
+TZA.US,D,20120619,000000,11996.1,12049.7,11322.9,11519.7,48881.055055444,0
+TZA.US,D,20120620,000000,11513.6,11811.7,11328.7,11573.1,45697.956047965,0
+TZA.US,D,20120621,000000,11638.8,12466.6,11579.3,12401.1,43927.816830935,0
+TZA.US,D,20120622,000000,12186.7,12395.1,11870.8,11966.2,33312.234167379,0
+TZA.US,D,20120625,000000,12483.9,12657.5,12341.6,12520.1,23281.795446782,0
+TZA.US,D,20120626,000000,12436.8,12770.4,12204.5,12388.8,26623.524140772,0
+TZA.US,D,20120627,000000,12270,12311.3,11781.5,11817.5,27570.049621214,0
+TZA.US,D,20120628,000000,12091,12388.8,11811.7,11847,40000.944193985,0
+TZA.US,D,20120629,000000,11078.6,11263,10739.3,10769,53764.958450087,0
+TZA.US,D,20120702,000000,10661.6,10929.6,10429.2,10447.5,35058.211246728,0
+TZA.US,D,20120703,000000,10417.2,10453,10012.3,10018.3,27520.674818127,0
+TZA.US,D,20120705,000000,9988.46,10203.2,9905.27,10036.4,32648.300645027,0
+TZA.US,D,20120706,000000,10298.2,10524.6,10274.8,10399.8,31870.910128349,0
+TZA.US,D,20120709,000000,10417.2,10643.5,10388.2,10483,21883.543044486,0
+TZA.US,D,20120710,000000,10262.8,10983.7,10214.7,10822.6,34056.007796849,0
+TZA.US,D,20120711,000000,10816.5,11162.3,10715.2,10965.5,33407.832190376,0
+TZA.US,D,20120712,000000,11216.1,11567.2,10941.5,11072.6,41477.986175674,0
+TZA.US,D,20120713,000000,10947.5,10965.5,10519,10649.7,27646.738145156,0
+TZA.US,D,20120716,000000,10715.2,10911.8,10608.2,10757.3,21969.686317956,0
+TZA.US,D,20120717,000000,10566.7,11102.8,10495.2,10649.7,39133.208292937,0
+TZA.US,D,20120718,000000,10715.2,10745.3,10274.8,10477.2,40214.201322209,0
+TZA.US,D,20120719,000000,10334,10625.9,10262.8,10572.3,33415.185884452,0
+TZA.US,D,20120720,000000,10822.6,11013.6,10762.8,10935.4,34368.014531245,0
+TZA.US,D,20120723,000000,11555.1,11698.3,11334.7,11477.5,35069.767051706,0
+TZA.US,D,20120724,000000,11364.5,12126.8,11358.5,11924.6,36926.049542206,0
+TZA.US,D,20120725,000000,11781.5,12025.9,11603,11864.7,28096.364011559,0
+TZA.US,D,20120726,000000,11305,11781.5,11222.2,11555.1,33011.78323796,0
+TZA.US,D,20120727,000000,11388.7,11585.2,10560.6,10709.2,49171.00070761,0
+TZA.US,D,20120730,000000,10649.7,10959.6,10495.2,10828.1,27743.386695878,0
+TZA.US,D,20120731,000000,10965.5,11108.8,10673.5,11102.8,33816.487475494,0
+TZA.US,D,20120801,000000,10888,11662.1,10852.2,11662.1,34173.666902076,0
+TZA.US,D,20120802,000000,12019.8,12025.9,11543,11781.5,37494.385041561,0
+TZA.US,D,20120803,000000,11263,11376.8,10757.3,10929.6,51121.830693382,0
+TZA.US,D,20120806,000000,10900.2,10947.5,10519,10685.8,32936.145241742,0
+TZA.US,D,20120807,000000,10435.3,10519,10149.8,10388.2,49349.590420901,0
+TZA.US,D,20120808,000000,10524.6,10548.7,10292.1,10429.2,29115.375905043,0
+TZA.US,D,20120809,000000,10453,10483,10214.7,10304.2,24333.373699747,0
+TZA.US,D,20120810,000000,10447.5,10548.7,10334,10370.1,23964.638468188,0
+TZA.US,D,20120813,000000,10429.2,10781.1,10351.9,10441.3,29912.7264485,0
+TZA.US,D,20120814,000000,10238.6,10638,10185.6,10495.2,25335.577149627,0
+TZA.US,D,20120815,000000,10596.5,10620.3,10244.7,10244.7,30620.782135312,0
+TZA.US,D,20120816,000000,10280.8,10411.5,9863.58,9935.01,39887.487199659,0
+TZA.US,D,20120817,000000,9881.26,9965.24,9643.15,9690.66,29490.414302953,0
+TZA.US,D,20120820,000000,9738.52,9947.16,9714.77,9762.56,22127.265476742,0
+TZA.US,D,20120821,000000,9612.99,9881.26,9339.53,9780.27,43275.43911356,0
+TZA.US,D,20120822,000000,9857.48,10018.3,9768.69,9911.3,36221.14543857,0
+TZA.US,D,20120823,000000,9929.08,10232.8,9917.32,10113.6,34595.979047623,0
+TZA.US,D,20120824,000000,10185.6,10274.8,9911.3,10036.4,31287.86724084,0
+TZA.US,D,20120827,000000,9857.48,10095.6,9786.3,9947.16,20295.145123923,0
+TZA.US,D,20120828,000000,9953.19,10030.4,9750.49,9804,26555.239838631,0
+TZA.US,D,20120829,000000,9744.46,9881.26,9589.69,9714.77,27184.50594605,0
+TZA.US,D,20120830,000000,9869.58,10054.1,9833.79,10000.6,24303.958923441,0
+TZA.US,D,20120831,000000,9744.46,10167.4,9732.4,9857.48,37846.311829517,0
+TZA.US,D,20120904,000000,9845.79,10078.2,9410.74,9494.05,42637.768784339,0
+TZA.US,D,20120905,000000,9476.37,9607.36,9381.03,9500.07,29490.414302953,0
+TZA.US,D,20120906,000000,9345.56,9363.37,8874.78,8970.51,52021.082426188,0
+TZA.US,D,20120907,000000,8904.55,8952.3,8732.44,8773.49,30694.319076079,0
+TZA.US,D,20120910,000000,8815.3,8916.65,8714.39,8886.89,24338.626338374,0
+TZA.US,D,20120911,000000,8886.89,8904.55,8678.15,8833.35,25232.625432553,0
+TZA.US,D,20120912,000000,8696.28,8880.79,8642.44,8696.28,23074.841484909,0
+TZA.US,D,20120913,000000,8654.47,8785.14,8177.99,8350.92,51846.694823798,0
+TZA.US,D,20120914,000000,8267.23,8279.26,7951.2,8124.44,40577.683915142,0
+TZA.US,D,20120917,000000,8225.42,8338.82,8165.95,8231.52,22152.478142148,0
+TZA.US,D,20120918,000000,8291.38,8404.31,8249.57,8297.38,22916.211798398,0
+TZA.US,D,20120919,000000,8249.57,8386.26,8207.75,8332.81,22327.916272263,0
+TZA.US,D,20120920,000000,8469.87,8624.76,8392.28,8451.83,27447.13787736,0
+TZA.US,D,20120921,000000,8207.75,8368.53,8189.64,8362.5,23067.487790833,0
+TZA.US,D,20120924,000000,8457.77,8529.8,8285.29,8428.07,30190.065767964,0
+TZA.US,D,20120925,000000,8279.26,8821.32,8255.57,8797.27,39120.601960234,0
+TZA.US,D,20120926,000000,8749.66,9059.37,8720.34,8964.41,38202.440728373,0
+TZA.US,D,20120927,000000,8845,8993.8,8576.8,8666.12,29893.816949446,0
+TZA.US,D,20120928,000000,8755.76,8916.65,8684.24,8862.66,26942.884569245,0
+TZA.US,D,20121001,000000,8684.24,8898.54,8505.67,8779.05,33106.330733231,0
+TZA.US,D,20121002,000000,8636.41,8874.78,8606.95,8738.47,22811.159025874,0
+TZA.US,D,20121003,000000,8708.3,8934.64,8613.06,8791.17,32595.774258765,0
+TZA.US,D,20121004,000000,8696.28,8928.69,8595,8595,36916.594792679,0
+TZA.US,D,20121005,000000,8500.03,8726.44,8297.38,8642.44,34050.755158223,0
+TZA.US,D,20121008,000000,8791.17,8862.66,8708.3,8791.17,19619.655796593,0
+TZA.US,D,20121009,000000,8791.17,9154.63,8767.47,9107.19,35229.447265943,0
+TZA.US,D,20121010,000000,9095.54,9244.27,9035.61,9160.66,27435.582072383,0
+TZA.US,D,20121011,000000,8946.73,9107.19,8827.41,9053.28,29661.650322168,0
+TZA.US,D,20121012,000000,9059.37,9327.87,8964.41,9279.67,30727.935963287,0
+TZA.US,D,20121015,000000,9190.43,9381.03,9083.42,9083.42,29413.725779011,0
+TZA.US,D,20121016,000000,8952.3,9005.91,8851.03,8880.79,27557.443288511,0
+TZA.US,D,20121017,000000,8833.35,8886.89,8600.94,8642.44,32341.546549256,0
+TZA.US,D,20121018,000000,8660.03,8809.2,8595,8785.14,33747.152645628,0
+TZA.US,D,20121019,000000,8993.8,9428.77,8987.79,9303.9,51136.538081535,0
+TZA.US,D,20121022,000000,9381.03,9482.4,9267.65,9309.84,33481.369131142,0
+TZA.US,D,20121023,000000,9560.3,9792.23,9416.75,9452.62,39173.128346496,0
+TZA.US,D,20121024,000000,9363.37,9637.14,9309.84,9542.25,22768.087389139,0
+TZA.US,D,20121025,000000,9291.79,9649.17,9202.54,9428.77,29391.664696781,0
+TZA.US,D,20121026,000000,9446.91,9786.3,9285.7,9554.29,34772.467705463,0
+TZA.US,D,20121031,000000,9542.25,9637.14,9363.37,9375.02,21365.632875943,0
+TZA.US,D,20121101,000000,9309.84,9410.74,9005.91,9065.38,34893.278393866,0
+TZA.US,D,20121102,000000,8940.65,9500.07,8928.69,9494.05,26609.867280344,0
+TZA.US,D,20121105,000000,9488.34,9589.69,9273.74,9309.84,22057.930646876,0
+TZA.US,D,20121106,000000,9202.54,9232.24,9023.58,9119.29,26223.273077455,0
+TZA.US,D,20121107,000000,9428.77,9899.15,9428.77,9750.49,45128.570020885,0
+TZA.US,D,20121108,000000,9821.62,10185.6,9690.66,10167.4,33920.489720293,0
+TZA.US,D,20121109,000000,10286.4,10346.1,9869.58,10101.5,38905.243776559,0
+TZA.US,D,20121112,000000,10030.4,10238.6,9994.49,10185.6,18041.763153282,0
+TZA.US,D,20121113,000000,10346.1,10405.6,10036.4,10358.1,33131.543398637,0
+TZA.US,D,20121114,000000,10286.4,11001.3,10203.2,10929.6,42103.050172192,0
+TZA.US,D,20121115,000000,11013.6,11340.7,10822.6,11090.6,49913.723809355,0
+TZA.US,D,20121116,000000,11114.7,11406.4,10751.2,10822.6,46273.645241397,0
+TZA.US,D,20121119,000000,10471,10506.7,10113.6,10113.6,29950.545446609,0
+TZA.US,D,20121120,000000,10191.2,10316.2,10042.5,10060.3,26779.002244107,0
+TZA.US,D,20121121,000000,10024.3,10119.7,9899.15,9905.27,18764.526228247,0
+TZA.US,D,20121123,000000,9833.79,9845.79,9589.69,9595.41,22530.668123235,0
+TZA.US,D,20121126,000000,9667.31,9756.52,9494.05,9512.09,24202.057734092,0
+TZA.US,D,20121127,000000,9542.25,9583.68,9351.64,9560.3,32402.47715732,0
+TZA.US,D,20121128,000000,9672.9,9911.3,9327.87,9333.58,41533.664145111,0
+TZA.US,D,20121129,000000,9083.42,9214.56,8940.65,8999.9,41250.021659296,0
+TZA.US,D,20121130,000000,8940.65,9160.66,8940.65,9035.61,30677.510632475,0
+TZA.US,D,20121203,000000,8839.37,9154.63,8815.3,9053.28,20799.398432038,0
+TZA.US,D,20121204,000000,9047.64,9250.29,8964.41,9029.6,28905.270359994,0
+TZA.US,D,20121205,000000,8910.58,9261.64,8898.54,9065.38,33557.00712736,0
+TZA.US,D,20121206,000000,9089.53,9184.4,8958.39,9017.56,20524.160168025,0
+TZA.US,D,20121207,000000,8898.54,9113.22,8880.79,8999.9,22594.750314474,0
+TZA.US,D,20121210,000000,8940.65,8993.8,8845,8874.78,21420.260317655,0
+TZA.US,D,20121211,000000,8702.29,8761.76,8553.11,8606.95,35526.746612186,0
+TZA.US,D,20121212,000000,8529.8,8791.17,8475.9,8732.44,30942.243619236,0
+TZA.US,D,20121213,000000,8726.44,8993.8,8654.47,8904.55,28995.615744365,0
+TZA.US,D,20121214,000000,8970.51,8993.8,8773.49,8892.83,24517.216051665,0
+TZA.US,D,20121217,000000,8815.3,8868.76,8553.11,8553.11,27139.333253865,0
+TZA.US,D,20121218,000000,8481.91,8553.11,8159.94,8177.99,41326.710183239,0
+TZA.US,D,20121219,000000,8147.9,8237.54,8017.15,8142.58,27141.434309315,0
+TZA.US,D,20121220,000000,8142.58,8213.69,7993.39,8011.44,23236.622754596,0
+TZA.US,D,20121221,000000,8374.52,8428.07,8112.79,8124.44,31236.391382303,0
+TZA.US,D,20121224,000000,8201.75,8303.02,8171.88,8219.79,8683.6621768386,0
+TZA.US,D,20121226,000000,8171.88,8410.4,8159.94,8410.4,18162.573841684,0
+TZA.US,D,20121227,000000,8374.52,8732.44,8321.15,8410.4,32923.53890904,0
+TZA.US,D,20121228,000000,8547.1,8595,8338.82,8570.77,24687.401543154,0
+TZA.US,D,20121231,000000,8553.11,8642.44,8005.43,8040.84,39389.537057895,0
+TZA.US,D,20130102,000000,7463.13,7546.69,7325.92,7338.03,55427.943839143,0
+TZA.US,D,20130103,000000,7320.35,7439.38,7212.9,7355.69,34641.151739808,0
+TZA.US,D,20130104,000000,7278.93,7361.79,7165.54,7224.64,27455.542099162,0
+TZA.US,D,20130107,000000,7320.35,7361.79,7254.79,7296.6,18740.364090567,0
+TZA.US,D,20130108,000000,7308.64,7415.53,7266.83,7308.64,19180.535207442,0
+TZA.US,D,20130109,000000,7266.83,7278.93,7183.59,7200.96,17996.590461096,0
+TZA.US,D,20130110,000000,7117.25,7278.93,7099.98,7147.42,20969.583923527,0
+TZA.US,D,20130111,000000,7165.54,7260.81,7129.3,7171.56,18302.294029141,0
+TZA.US,D,20130114,000000,7236.66,7248.77,7135.38,7177.57,14298.732868249,0
+TZA.US,D,20130115,000000,7308.64,7314.28,7046.51,7070.58,27011.168871386,0
+TZA.US,D,20130116,000000,7123.28,7183.59,7076.29,7129.3,15961.718257305,0
+TZA.US,D,20130117,000000,7040.42,7058.48,6891.32,6933.13,27837.93419115,0
+TZA.US,D,20130118,000000,6933.13,6980.95,6861.91,6867.56,15562.517721714,0
+TZA.US,D,20130122,000000,6861.91,6915.08,6712.81,6730.55,18816.002086784,0
+TZA.US,D,20130123,000000,6712.81,6784.02,6706.71,6772.29,13980.422967502,0
+TZA.US,D,20130124,000000,6736.42,6784.02,6575.67,6706.71,34243.001731942,0
+TZA.US,D,20130125,000000,6593.71,6701.16,6563.94,6581.76,20155.424936466,0
+TZA.US,D,20130128,000000,6533.86,6676.95,6492.42,6533.86,20175.384963245,0
+TZA.US,D,20130129,000000,6551.98,6623.49,6504.07,6527.85,18510.298518739,0
+TZA.US,D,20130130,000000,6551.98,6820.18,6539.95,6760.26,30986.365783696,0
+TZA.US,D,20130131,000000,6784.02,6814.18,6605.45,6641.23,25853.487318171,0
+TZA.US,D,20130201,000000,6545.88,6563.94,6379.04,6444.98,35547.757166691,0
+TZA.US,D,20130204,000000,6563.94,6706.71,6486.42,6676.95,30414.878701165,0
+TZA.US,D,20130205,000000,6581.76,6611.53,6432.96,6498.07,24719.967902636,0
+TZA.US,D,20130206,000000,6587.7,6605.45,6402.8,6408.82,25609.764885915,0
+TZA.US,D,20130207,000000,6432.96,6605.45,6396.78,6474.69,26346.184821308,0
+TZA.US,D,20130208,000000,6451,6463.04,6325.59,6343.71,23422.566161964,0
+TZA.US,D,20130211,000000,6349.73,6451,6349.73,6360.92,15496.334475024,0
+TZA.US,D,20130212,000000,6343.71,6367.01,6248.44,6277.76,18668.92820525,0
+TZA.US,D,20130213,000000,6248.44,6295.43,6182.42,6200.48,19640.666351098,0
+TZA.US,D,20130214,000000,6254.46,6259.94,6111.21,6147.09,20606.101330594,0
+TZA.US,D,20130215,000000,6152.72,6194.53,6081.44,6152.72,19552.422022178,0
+TZA.US,D,20130219,000000,6111.21,6111.21,5974.14,5986.18,19749.921234523,0
+TZA.US,D,20130220,000000,5962.18,6325.59,5956.1,6313.55,30545.144139095,0
+TZA.US,D,20130221,000000,6313.55,6605.45,6307.53,6486.42,50645.941633848,0
+TZA.US,D,20130222,000000,6385.06,6402.8,6254.46,6259.94,25423.821478547,0
+TZA.US,D,20130225,000000,6158.35,6671,6147.09,6671,36199.08435634,0
+TZA.US,D,20130226,000000,6575.67,6712.81,6492.42,6575.67,42395.096879809,0
+TZA.US,D,20130227,000000,6587.7,6593.71,6259.94,6373.03,38258.118697811,0
+TZA.US,D,20130228,000000,6379.04,6408.82,6218.59,6355.66,25126.522132304,0
+TZA.US,D,20130301,000000,6463.04,6605.45,6218.59,6259.94,43707.206008634,0
+TZA.US,D,20130304,000000,6295.43,6390.69,6194.53,6194.53,26435.479677954,0
+TZA.US,D,20130305,000000,6105.29,6105.29,5956.1,5992.18,33073.764373749,0
+TZA.US,D,20130306,000000,5926.32,5998.2,5902.64,5938.34,22902.55493797,0
+TZA.US,D,20130307,000000,5938.34,5956.1,5837.44,5843.55,20560.928638409,0
+TZA.US,D,20130308,000000,5718.04,5837.44,5681.94,5681.94,27601.565452971,0
+TZA.US,D,20130311,000000,5741.81,5759.86,5681.94,5699.92,11940.298125084,0
+TZA.US,D,20130312,000000,5730.08,5789.53,5681.94,5730.08,16835.757324705,0
+TZA.US,D,20130313,000000,5724.06,5777.6,5629.18,5658.56,21155.527330895,0
+TZA.US,D,20130314,000000,5629.18,5640.82,5491.65,5491.65,18415.751023467,0
+TZA.US,D,20130315,000000,5515.78,5562.83,5461.85,5515.78,17076.328173786,0
+TZA.US,D,20130318,000000,5670.59,5687.88,5521.73,5580.89,24859.688090093,0
+TZA.US,D,20130319,000000,5551.12,5801.27,5503.68,5652.47,39075.429268048,0
+TZA.US,D,20130320,000000,5556.83,5580.89,5491.65,5503.68,21027.362948415,0
+TZA.US,D,20130321,000000,5617.06,5699.92,5533.44,5635.19,20834.065846971,0
+TZA.US,D,20130322,000000,5568.93,5629.18,5551.12,5592.92,13806.035365112,0
+TZA.US,D,20130325,000000,5539.16,5693.9,5443.81,5574.95,27363.095659341,0
+TZA.US,D,20130326,000000,5509.76,5611.04,5479.68,5509.76,14125.395793585,0
+TZA.US,D,20130327,000000,5629.18,5693.9,5497.65,5503.68,22605.255591727,0
+TZA.US,D,20130328,000000,5515.78,5545.17,5455.93,5491.65,17428.254961741,0
+TZA.US,D,20130401,000000,5515.78,5789.53,5479.68,5699.92,27842.136302051,0
+TZA.US,D,20130402,000000,5595.97,5829.9,5570.44,5792.22,76203.180133501,0
+TZA.US,D,20130403,000000,5752.39,6124.47,5743.25,6087.08,100388.42942399,0
+TZA.US,D,20130404,000000,6060.42,6120.28,5926.32,5930.88,77312.537411355,0
+TZA.US,D,20130405,000000,6196.05,6221.63,5960.67,5960.67,86630.718334239,0
+TZA.US,D,20130408,000000,5910.1,6041.23,5811.86,5816.27,47625.674423781,0
+TZA.US,D,20130409,000000,5786.5,5899.59,5752.39,5864.25,63727.112868544,0
+TZA.US,D,20130410,000000,5811.86,5822.36,5512.73,5543.66,75862.809150523,0
+TZA.US,D,20130411,000000,5552.26,5573.43,5426.53,5518.76,57733.852196046,0
+TZA.US,D,20130412,000000,5576.47,5715,5537.64,5599.01,68626.774179066,0
+TZA.US,D,20130415,000000,5693.9,6276.23,5675.86,6206.55,113155.49286884,0
+TZA.US,D,20130416,000000,6070.93,6138.01,5871.79,5902.64,78624.64654018,0
+TZA.US,D,20130417,000000,6035.21,6362.45,6019,6206.55,111383.25259636,0
+TZA.US,D,20130418,000000,6183.94,6395.26,6139.54,6296.95,90804.46498662,0
+TZA.US,D,20130419,000000,6221.63,6377.52,6072.46,6091.64,86539.322422143,0
+TZA.US,D,20130422,000000,6066.43,6367.01,5989.22,6033.69,71758.397328008,0
+TZA.US,D,20130423,000000,5887.48,6017.47,5740.27,5747.8,107301.9523838,0
+TZA.US,D,20130424,000000,5750.86,5811.86,5643.8,5657.04,93288.963056814,0
+TZA.US,D,20130425,000000,5611.04,5636.71,5452.87,5540.61,90426.275005533,0
+TZA.US,D,20130426,000000,5597.48,5699.92,5548.21,5629.18,75759.857433449,0
+TZA.US,D,20130429,000000,5553.77,5597.48,5470.55,5508.24,58771.773588584,0
+TZA.US,D,20130430,000000,5505.21,5574.95,5407.27,5412.9,68079.449234215,0
+TZA.US,D,20130501,000000,5464.92,5811.86,5445.34,5796.72,125288.03756764,0
+TZA.US,D,20130502,000000,5698.38,5734.56,5490.12,5520.19,86655.930999645,0
+TZA.US,D,20130503,000000,5307.13,5331.95,5138.67,5262.27,127396.4467122,0
+TZA.US,D,20130506,000000,5247.56,5260.75,5138.67,5155.35,80866.472705844,0
+TZA.US,D,20130507,000000,5134.18,5196.71,5030.23,5031.75,114481.25885809,0
+TZA.US,D,20130508,000000,5065.65,5104.49,4982.49,4986.91,113265.79827999,0
+TZA.US,D,20130509,000000,5014.17,5090.92,4974.87,5046.75,110425.17131094,0
+TZA.US,D,20130510,000000,5022.69,5042.34,4906.72,4918.45,118913.43533088,0
+TZA.US,D,20130513,000000,4934.5,4980.96,4876.56,4925.9,82157.571280164,0
+TZA.US,D,20130514,000000,4903.67,4905.19,4731.86,4736.43,90306.514844856,0
+TZA.US,D,20130515,000000,4772.61,4783.11,4641.1,4706.74,76637.048084025,0
+TZA.US,D,20130516,000000,4733.4,4777.18,4656.26,4742.46,95326.98684378,0
+TZA.US,D,20130517,000000,4677.35,4696.53,4580.47,4585.05,92993.764766021,0
+TZA.US,D,20130520,000000,4625.03,4625.03,4504.09,4558.32,95579.113497838,0
+TZA.US,D,20130521,000000,4559.77,4603.85,4511.65,4549.19,84131.512875891,0
+TZA.US,D,20130522,000000,4531.21,4845.25,4398.55,4762.03,198446.7883534,0
+TZA.US,D,20130523,000000,4916.92,4940.6,4728.89,4734.91,141008.13444814,0
+TZA.US,D,20130524,000000,4820.13,4906.72,4725.93,4737.97,93283.710418187,0
+TZA.US,D,20130528,000000,4543.16,4648.72,4416.74,4549.19,116668.45758204,0
+TZA.US,D,20130529,000000,4631.04,4793.7,4592.59,4672.77,116359.60243082,0
+TZA.US,D,20130530,000000,4638.5,4666.76,4550.71,4589.55,99182.423595413,0
+TZA.US,D,20130531,000000,4656.26,4737.97,4564.34,4728.89,118102.427927,0
+TZA.US,D,20130603,000000,4681.84,4842.21,4583.52,4606.91,147112.75105951,0
+TZA.US,D,20130604,000000,4605.38,4850.96,4532.73,4743.99,129807.40784163,0
+TZA.US,D,20130605,000000,4759.06,4965.82,4742.46,4933.37,132066.04245089,0
+TZA.US,D,20130606,000000,4940.6,5030.23,4766.59,4766.59,130267.53898528,0
+TZA.US,D,20130607,000000,4701.03,4792.18,4623.51,4665.25,115006.52272071,0
+TZA.US,D,20130610,000000,4594.1,4712.76,4573.33,4573.33,87212.710694022,0
+TZA.US,D,20130611,000000,4725.93,4839.23,4619.01,4724.42,128725.36428463,0
+TZA.US,D,20130612,000000,4632.42,4876.56,4611.39,4849.44,136900.57104245,0
+TZA.US,D,20130613,000000,4864.52,4916.92,4570.35,4608.43,130077.39346701,0
+TZA.US,D,20130614,000000,4626.55,4745.5,4579.03,4698.06,93351.994720328,0
+TZA.US,D,20130617,000000,4579.03,4699.58,4538.66,4619.01,83753.322894805,0
+TZA.US,D,20130618,000000,4588.09,4599.74,4415.23,4447.89,92323.528077317,0
+TZA.US,D,20130619,000000,4449.41,4623.51,4427.26,4603.85,114160.84790189,0
+TZA.US,D,20130620,000000,4830.63,5030.23,4808.79,4961.31,133217.42083776,0
+TZA.US,D,20130621,000000,4979.44,5137.15,4897.65,4936.04,121233.00054821,0
+TZA.US,D,20130624,000000,5092.44,5256.63,4999.02,5117.96,111884.3543213,0
+TZA.US,D,20130625,000000,4980.96,5095.42,4943.58,4973.42,87621.365979141,0
+TZA.US,D,20130626,000000,4835.14,4971.9,4820.13,4905.19,99015.3896871,0
+TZA.US,D,20130627,000000,4820.13,4826.07,4654.72,4674.29,111649.03611084,0
+TZA.US,D,20130628,000000,4701.03,4765.07,4619.01,4741.01,101073.37350085,0
+TZA.US,D,20130701,000000,4660.67,4662.18,4455.44,4522.14,99371.518585956,0
+TZA.US,D,20130702,000000,4525.18,4623.51,4434.42,4531.21,111994.65973245,0
+TZA.US,D,20130703,000000,4585.05,4603.85,4459.55,4499.53,58872.624250207,0
+TZA.US,D,20130705,000000,4355.68,4499.53,4304.88,4309.3,81829.806629889,0
+TZA.US,D,20130708,000000,4258.43,4287.06,4215.94,4255.38,79697.235347651,0
+TZA.US,D,20130709,000000,4180.15,4231.78,4119.91,4141,95749.298989327,0
+TZA.US,D,20130710,000000,4141,4174.13,4096.54,4101.03,92761.598138743,0
+TZA.US,D,20130711,000000,3968.83,4027.61,3949.33,3955.27,99403.034417714,0
+TZA.US,D,20130712,000000,3959.83,3962.81,3885.97,3923.59,61535.712033692,0
+TZA.US,D,20130715,000000,3902.49,3916.12,3822.31,3834.33,56472.168398032,0
+TZA.US,D,20130716,000000,3828.4,3917.65,3822.31,3890.54,61374.98129173,0
+TZA.US,D,20130717,000000,3822.31,3868.61,3791,3843.39,64365.83372549,0
+TZA.US,D,20130718,000000,3815.15,3822.31,3718.2,3760.17,68318.96955557,0
+TZA.US,D,20130719,000000,3778.98,3810.58,3748.14,3748.14,61340.313876797,0
+TZA.US,D,20130722,000000,3728.73,3765.87,3697.34,3718.2,57412.390712123,0
+TZA.US,D,20130723,000000,3683.94,3751.12,3678,3728.73,67813.66571973,0
+TZA.US,D,20130724,000000,3682.49,3838.91,3673.58,3823.84,86835.571240661,0
+TZA.US,D,20130725,000000,3835.86,3850.95,3706.33,3715.25,81163.772052087,0
+TZA.US,D,20130726,000000,3778.98,3840.36,3754.14,3761.3,55141.149770153,0
+TZA.US,D,20130729,000000,3792.53,3880.32,3745.33,3841.88,49573.352826377,0
+TZA.US,D,20130730,000000,3804.56,3871.58,3785,3826.87,51185.912884622,0
+TZA.US,D,20130731,000000,3785,3813.63,3697.34,3806.09,87734.822973467,0
+TZA.US,D,20130801,000000,3695.89,3712.26,3625.83,3651.2,82052.51850764,0
+TZA.US,D,20130802,000000,3689.8,3700.32,3630.32,3636.27,50094.414578097,0
+TZA.US,D,20130805,000000,3648.14,3670.53,3594.69,3606.57,50389.612868889,0
+TZA.US,D,20130806,000000,3636.27,3742.35,3622.94,3709.23,56042.502558409,0
+TZA.US,D,20130807,000000,3748.14,3816.28,3724.23,3788.04,57770.62066643,0
+TZA.US,D,20130808,000000,3727.27,3804.56,3692.86,3743.8,55644.352550543,0
+TZA.US,D,20130809,000000,3765.87,3809.13,3698.79,3754.14,72376.107630449,0
+TZA.US,D,20130812,000000,3828.4,3829.92,3689.8,3697.34,59012.344437664,0
+TZA.US,D,20130813,000000,3685.38,3777.45,3685.38,3709.23,59532.355661658,0
+TZA.US,D,20130814,000000,3707.78,3755.68,3688.36,3749.59,54506.631024107,0
+TZA.US,D,20130815,000000,3881.4,3980.86,3867.16,3956.78,81362.321792157,0
+TZA.US,D,20130816,000000,3992.12,4020.46,3925.11,4003.85,72782.661860117,0
+TZA.US,D,20130819,000000,4009.88,4131.94,3983.06,4131.94,69550.188049552,0
+TZA.US,D,20130820,000000,4115.73,4119.91,3923.59,3947.81,81039.809780508,0
+TZA.US,D,20130821,000000,3996.7,4074.21,3901.05,4017.41,112564.04575953,0
+TZA.US,D,20130822,000000,3979.41,3983.06,3841.88,3852.46,84455.075415266,0
+TZA.US,D,20130823,000000,3817.82,3901.05,3812.11,3820.78,48813.821281029,0
+TZA.US,D,20130826,000000,3797.11,3867.16,3749.59,3822.31,83819.506141495,0
+TZA.US,D,20130827,000000,3956.78,4108.17,3905.54,4087.47,115149.39449134,0
+TZA.US,D,20130828,000000,4101.03,4115.73,4011.4,4057.76,73348.896304022,0
+TZA.US,D,20130829,000000,4068.28,4077.27,3890.54,3935.7,82749.018389475,0
+TZA.US,D,20130830,000000,3932.66,4133.46,3932.66,4111.23,104182.93556756,0
+TZA.US,D,20130903,000000,3937.22,4148.54,3876.15,4036.68,92709.071752481,0
+TZA.US,D,20130904,000000,4024.57,4072.77,3923.59,3929.67,76977.419067003,0
+TZA.US,D,20130905,000000,3920.69,3941.72,3864.12,3910.11,60905.395398548,0
+TZA.US,D,20130906,000000,3841.88,4065.24,3820.78,3878.81,114016.92560354,0
+TZA.US,D,20130909,000000,3837.4,3840.36,3692.86,3701.84,75344.898981979,0
+TZA.US,D,20130910,000000,3630.32,3672.05,3588.59,3591.65,78262.214474972,0
+TZA.US,D,20130911,000000,3609.46,3634.89,3563.39,3590.13,74613.731685212,0
+TZA.US,D,20130912,000000,3598.95,3666.11,3585.62,3660.11,69856.942145322,0
+TZA.US,D,20130913,000000,3627.36,3678,3600.47,3603.52,55207.333016843,0
+TZA.US,D,20130916,000000,3474.06,3596.06,3472.54,3587.15,63315.306000249,0
+TZA.US,D,20130917,000000,3576.79,3578.16,3475.59,3475.59,53344.747359991,0
+TZA.US,D,20130918,000000,3475.59,3552.95,3322.14,3369.81,112327.67702135,0
+TZA.US,D,20130919,000000,3345.9,3414.45,3339.97,3380.24,54208.281150139,0
+TZA.US,D,20130920,000000,3356.34,3421.82,3351.92,3420.31,67988.053322119,0
+TZA.US,D,20130923,000000,3409.94,3496.3,3390.67,3411.46,84093.693877783,0
+TZA.US,D,20130924,000000,3402.47,3466.51,3311.71,3386.19,81482.081952835,0
+TZA.US,D,20130925,000000,3374.31,3414.45,3305.61,3396.46,87795.753581531,0
+TZA.US,D,20130926,000000,3372.79,3409.94,3305.61,3341.49,65393.249840775,0
+TZA.US,D,20130927,000000,3406.97,3423.35,3344.52,3392.06,65729.418712852,0
+TZA.US,D,20130930,000000,3497.74,3514.19,3363.87,3383.22,106496.19761854,0
+TZA.US,D,20131001,000000,3393.56,3399.51,3264.04,3264.04,99627.847350915,0
+TZA.US,D,20131002,000000,3335.46,3353.44,3274.47,3304.16,59094.285600233,0
+TZA.US,D,20131003,000000,3323.65,3468.12,3307.13,3405.53,103266.87539115,0
+TZA.US,D,20131004,000000,3401.04,3420.31,3310.19,3339.97,66862.938128387,0
+TZA.US,D,20131007,000000,3432.33,3456.1,3368.29,3453.2,81483.13248056,0
+TZA.US,D,20131008,000000,3445.73,3631.86,3427.85,3619.98,124174.47817889,0
+TZA.US,D,20131009,000000,3593.16,3728.73,3587.15,3661.55,130849.53134506,0
+TZA.US,D,20131010,000000,3514.19,3526.16,3381.77,3401.04,125673.5812428,0
+TZA.US,D,20131011,000000,3424.86,3426.32,3243.16,3243.16,96926.940569322,0
+TZA.US,D,20131014,000000,3302.71,3316.04,3188.11,3204.41,75836.545957392,0
+TZA.US,D,20131015,000000,3219.33,3313.15,3195.57,3287.95,79724.549068507,0
+TZA.US,D,20131016,000000,3220.85,3246.14,3161.31,3168.77,78913.541664621,0
+TZA.US,D,20131017,000000,3214.85,3216.28,3088.35,3092.78,83701.847036268,0
+TZA.US,D,20131018,000000,3019.82,3054.08,2972.22,2979.67,87208.508583121,0
+TZA.US,D,20131021,000000,2964.75,3012.35,2946.78,2999.11,63248.072225834,0
+TZA.US,D,20131022,000000,2957.3,3004.9,2914.12,2978.17,102129.15386471,0
+TZA.US,D,20131023,000000,3015.32,3051.05,2990.12,3000.56,76286.171823795,0
+TZA.US,D,20131024,000000,2993,3006.42,2933.39,2942.46,58389.381496596,0
+TZA.US,D,20131025,000000,2931.93,2984.03,2917.09,2942.46,54902.679976523,0
+TZA.US,D,20131028,000000,2940.91,2991.57,2929.05,2949.84,46208.512522432,0
+TZA.US,D,20131029,000000,2924.48,2987.06,2902.24,2921.42,63141.968925585,0
+TZA.US,D,20131030,000000,2914.12,3062.91,2911.15,3037.72,90598.561552472,0
+TZA.US,D,20131031,000000,3045.11,3119.66,3013.88,3085.46,88215.964671627,0
+TZA.US,D,20131101,000000,3076.39,3198.62,3055.61,3132.99,88017.414931556,0
+TZA.US,D,20131104,000000,3088.35,3115.08,3010.83,3025.76,63808.003503387,0
+TZA.US,D,20131105,000000,3060.18,3115.08,3028.79,3049.66,70729.930684997,0
+TZA.US,D,20131106,000000,2994.53,3113.56,2991.57,3095.81,71163.798635522,0
+TZA.US,D,20131107,000000,3049.66,3259.61,3036.18,3253.53,134866.74936638,0
+TZA.US,D,20131108,000000,3232.81,3237.31,3052.56,3071.91,125311.1491776,0
+TZA.US,D,20131111,000000,3088.35,3119.66,3042.13,3058.66,63119.907843355,0
+TZA.US,D,20131112,000000,3086.84,3115.08,3046.63,3046.63,68920.921942133,0
+TZA.US,D,20131113,000000,3118.12,3122.46,2960.19,2963.23,109089.95057216,0
+TZA.US,D,20131114,000000,2969.26,3024.32,2955.78,2967.72,71062.947973899,0
+TZA.US,D,20131115,000000,2955.78,2988.58,2924.48,2929.05,57375.622241739,0
+TZA.US,D,20131118,000000,2896.22,3021.34,2888.83,2990.12,78199.182811458,0
+TZA.US,D,20131119,000000,2991.57,3080.97,2945.26,3046.63,117981.61723859,0
+TZA.US,D,20131120,000000,3004.9,3092.78,2982.58,3051.05,107745.27508385,0
+TZA.US,D,20131121,000000,3013.88,3025.76,2885.79,2887.32,106066.53177891,0
+TZA.US,D,20131122,000000,2887.32,2905.29,2836.67,2844.12,69184.604401169,0
+TZA.US,D,20131125,000000,2824.78,2861.96,2811.38,2833.71,55549.805055271,0
+TZA.US,D,20131126,000000,2836.67,2842.61,2756.25,2771.1,66840.877046157,0
+TZA.US,D,20131127,000000,2769.58,2784.58,2717.49,2720.53,46276.796824573,0
+TZA.US,D,20131129,000000,2687.71,2720.53,2672.87,2719.02,31224.835577326,0
+TZA.US,D,20131202,000000,2705.69,2820.23,2701.27,2792.06,78110.938482538,0
+TZA.US,D,20131203,000000,2815.88,2879.92,2780,2836.67,92383.408157656,0
+TZA.US,D,20131204,000000,2879.92,2946.78,2793.57,2865,98469.115269975,0
+TZA.US,D,20131205,000000,2866.45,2890.27,2824.78,2854.65,68263.291586133,0
+TZA.US,D,20131206,000000,2775.67,2811.38,2741.25,2786.11,86351.277959325,0
+TZA.US,D,20131209,000000,2780,2830.65,2759.22,2790.52,36627.699668238,0
+TZA.US,D,20131210,000000,2806.97,2879.92,2780,2868.04,60484.133780726,0
+TZA.US,D,20131211,000000,2857.53,3025.76,2856.1,2999.11,93089.362789018,0
+TZA.US,D,20131212,000000,2996.06,3025.76,2952.8,2985.54,71471.603259017,0
+TZA.US,D,20131213,000000,2967.72,3019.82,2929.05,2955.78,68150.885119532,0
+TZA.US,D,20131216,000000,2924.48,2931.93,2847.19,2853.05,67256.886025352,0
+TZA.US,D,20131217,000000,2856.1,2918.53,2848.62,2860.44,67277.896579857,0
+TZA.US,D,20131218,000000,2848.62,2940.91,2744.3,2748.78,104912.00180888,0
+TZA.US,D,20131219,000000,2757.7,2814.45,2747.35,2802.39,61967.478928766,0
+TZA.US,D,20131220,000000,2799.43,2799.43,2643.08,2674.39,75579.166664708,0
+TZA.US,D,20131223,000000,2613.32,2629.61,2570.13,2574.56,49365.34833678,0
+TZA.US,D,20131224,000000,2562.59,2565.58,2526.96,2540.28,29584.961798225,0
+TZA.US,D,20131226,000000,2512.11,2549.26,2491.17,2538.76,43618.961679714,0
+TZA.US,D,20131227,000000,2521.09,2571.65,2507.61,2544.86,49402.116807163,0
+TZA.US,D,20131230,000000,2547.81,2565.58,2531.37,2552.24,39933.71041957,0
+TZA.US,D,20131231,000000,2530,2541.82,2507.61,2526.96,53271.210419224,0
+TZA.US,D,20140102,000000,2546.31,2640.11,2544.86,2610.35,90805.515514345,0
+TZA.US,D,20140103,000000,2583.62,2611.79,2558.26,2571.65,61421.204511641,0
+TZA.US,D,20140106,000000,2535.87,2635.63,2532.82,2631.14,79736.104873485,0
+TZA.US,D,20140107,000000,2601.36,2608.9,2537.31,2565.58,84251.273036569,0
+TZA.US,D,20140108,000000,2562.59,2608.9,2543.33,2555.21,68575.298320529,0
+TZA.US,D,20140109,000000,2531.37,2602.88,2521.09,2553.76,73000.121099242,0
+TZA.US,D,20140110,000000,2552.24,2586.52,2512.11,2512.11,101336.00543216,0
+TZA.US,D,20140113,000000,2530,2657.86,2515,2610.35,84625.260906754,0
+TZA.US,D,20140114,000000,2579.05,2599.92,2509.05,2516.52,86877.59234967,0
+TZA.US,D,20140115,000000,2498.71,2501.6,2456.9,2459.94,80195.185489415,0
+TZA.US,D,20140116,000000,2468.85,2483.85,2449.44,2450.96,54228.241176918,0
+TZA.US,D,20140117,000000,2450.96,2491.17,2444.94,2476.31,51308.824628475,0
+TZA.US,D,20140121,000000,2425.67,2485.22,2416.77,2428.72,67918.718492254,0
+TZA.US,D,20140122,000000,2427.2,2439.16,2385.39,2393,66831.42229663,0
+TZA.US,D,20140123,000000,2424.16,2488.2,2419.74,2439.16,76412.235150824,0
+TZA.US,D,20140124,000000,2488.2,2640.11,2485.22,2622.23,108875.64291621,0
+TZA.US,D,20140127,000000,2607.38,2789,2601.36,2744.3,137685.31525321,0
+TZA.US,D,20140128,000000,2732.41,2741.25,2657.86,2659.46,75268.210458037,0
+TZA.US,D,20140129,000000,2730.9,2793.57,2684.81,2768.05,118922.89008041,0
+TZA.US,D,20140130,000000,2698.22,2720.53,2601.36,2653.45,94986.615860802,0
+TZA.US,D,20140131,000000,2771.1,2775.67,2647.59,2705.69,104603.14665765,0
+TZA.US,D,20140203,000000,2725.03,2996.06,2702.79,2951.28,145127.25365881,0
+TZA.US,D,20140204,000000,2912.66,2979.67,2851.59,2891.8,100468.26953111,0
+TZA.US,D,20140205,000000,2943.81,3064.45,2915.56,2955.78,133098.71120481,0
+TZA.US,D,20140206,000000,2936.43,2936.43,2848.62,2888.83,96807.180408644,0
+TZA.US,D,20140207,000000,2848.62,2887.32,2780,2787.63,131893.75590395,0
+TZA.US,D,20140210,000000,2783.06,2844.12,2760.75,2763.79,62636.665089744,0
+TZA.US,D,20140211,000000,2756.25,2777.05,2666.92,2689.32,85944.723729657,0
+TZA.US,D,20140212,000000,2674.39,2693.73,2620.77,2656.42,75392.172729615,0
+TZA.US,D,20140213,000000,2733.94,2736.91,2546.31,2558.26,101436.85609378,0
+TZA.US,D,20140214,000000,2573.1,2604.4,2534.42,2544.86,67734.876140337,0
+TZA.US,D,20140218,000000,2522.61,2538.76,2452.48,2464.44,76759.959827878,0
+TZA.US,D,20140219,000000,2488.2,2544.86,2439.16,2540.28,104091.53965546,0
+TZA.US,D,20140220,000000,2530,2549.26,2442.05,2459.94,79819.096563779,0
+TZA.US,D,20140221,000000,2436.03,2452.48,2406.34,2434.65,66532.021894936,0
+TZA.US,D,20140224,000000,2422.78,2425.67,2332.01,2370.61,95345.896342835,0
+TZA.US,D,20140225,000000,2372.06,2398.87,2334.83,2373.51,82261.573524963,0
+TZA.US,D,20140226,000000,2367.65,2382.51,2282.66,2327.45,110542.83041616,0
+TZA.US,D,20140227,000000,2348.22,2361.63,2285.71,2285.71,78968.169106334,0
+TZA.US,D,20140228,000000,2290.28,2357.13,2245.42,2312.51,115168.3039904,0
+TZA.US,D,20140303,000000,2372.06,2428.72,2330.49,2354.17,140659.35924336,0
+TZA.US,D,20140304,000000,2273.76,2273.76,2130.89,2169.59,197860.59388271,0
+TZA.US,D,20140305,000000,2171.02,2188.99,2163.56,2169.59,75327.04001065,0
+TZA.US,D,20140306,000000,2153.13,2193.41,2147.19,2174.07,63330.013388403,0
+TZA.US,D,20140307,000000,2141.32,2214.27,2136.83,2182.92,92698.566475228,0
+TZA.US,D,20140310,000000,2196.38,2243.97,2184.42,2197.9,95293.369956573,0
+TZA.US,D,20140311,000000,2193.41,2297.65,2172.54,2270.78,123875.07777719,0
+TZA.US,D,20140312,000000,2308.1,2333.39,2243.97,2243.97,111411.61684494,0
+TZA.US,D,20140313,000000,2221.66,2360.11,2214.27,2322.94,129729.66878996,0
+TZA.US,D,20140314,000000,2349.75,2349.75,2273.76,2294.63,128283.0921123,0
+TZA.US,D,20140317,000000,2252.96,2273.76,2203.84,2261.86,109920.91800282,0
+TZA.US,D,20140318,000000,2254.41,2260.43,2162.1,2169.59,120119.44115946,0
+TZA.US,D,20140319,000000,2171.02,2252.96,2165.08,2202.32,92628.181117637,0
+TZA.US,D,20140320,000000,2221.66,2252.96,2177.05,2194.85,87560.435371077,0
+TZA.US,D,20140321,000000,2165.08,2227.68,2136.83,2224.72,140558.50858174,0
+TZA.US,D,20140324,000000,2203.84,2360.11,2190.44,2299.11,153493.65646263,0
+TZA.US,D,20140325,000000,2258.9,2349.75,2221.66,2303.52,150716.06115709,0
+TZA.US,D,20140326,000000,2258.9,2434.65,2257.45,2433.22,157510.87448395,0
+TZA.US,D,20140327,000000,2434.65,2497.26,2389.95,2456.9,163398.03185619,0
+TZA.US,D,20140328,000000,2446.39,2479.22,2349.75,2455.46,142577.62286965,0
+TZA.US,D,20140331,000000,2409.31,2437.55,2306.58,2321.58,163018.79134738,0
+TZA.US,D,20140401,000000,2308.1,2309.62,2224.72,2235.06,122244.65874762,0
+TZA.US,D,20140402,000000,2212.75,2243.97,2200.88,2206.74,107520.46215065,0
+TZA.US,D,20140403,000000,2203.84,2299.11,2202.32,2269.34,103859.37302818,0
+TZA.US,D,20140404,000000,2227.68,2453.93,2217.25,2425.67,229712.594512,0
+TZA.US,D,20140407,000000,2462.99,2580.57,2442.05,2537.31,226301.53098815,0
+TZA.US,D,20140408,000000,2532.82,2574.56,2440.6,2479.22,169082.43737747,0
+TZA.US,D,20140409,000000,2453.93,2486.75,2373.51,2375.04,137058.15020124,0
+TZA.US,D,20140410,000000,2381.12,2610.35,2381.12,2575.99,191944.02173416,0
+TZA.US,D,20140411,000000,2643.08,2719.02,2558.26,2678.81,232805.34813511,0
+TZA.US,D,20140414,000000,2598.38,2736.91,2568.62,2659.46,171261.23187962,0
+TZA.US,D,20140415,000000,2635.63,2806.97,2588.04,2628.17,266005.17583589,0
+TZA.US,D,20140416,000000,2574.56,2623.75,2537.31,2544.86,175498.01019551,0
+TZA.US,D,20140417,000000,2565.58,2583.62,2471.83,2506.02,133236.33033681,0
+TZA.US,D,20140421,000000,2489.71,2543.33,2462.99,2467.32,86348.126376149,0
+TZA.US,D,20140422,000000,2455.46,2465.88,2367.65,2389.95,114936.13736312,0
+TZA.US,D,20140423,000000,2403.44,2442.05,2382.51,2434.65,139491.17241289,0
+TZA.US,D,20140424,000000,2389.95,2512.11,2383.88,2450.96,144501.13913457,0
+TZA.US,D,20140425,000000,2483.85,2607.38,2480.81,2580.57,181602.62680689,0
+TZA.US,D,20140428,000000,2555.21,2738.36,2516.52,2625.27,232025.85656298,0
+TZA.US,D,20140429,000000,2593.97,2629.61,2553.76,2604.4,145744.96396125,0
+TZA.US,D,20140430,000000,2635.63,2695.25,2552.24,2556.72,183839.20033392,0
+TZA.US,D,20140501,000000,2570.13,2650.48,2501.6,2561.16,172759.28441581,0
+TZA.US,D,20140502,000000,2543.33,2573.1,2474.8,2546.31,190715.95482335,0
+TZA.US,D,20140505,000000,2610.35,2650.48,2538.76,2561.16,140083.67004993,0
+TZA.US,D,20140506,000000,2590.93,2687.71,2570.13,2680.33,153903.36227547,0
+TZA.US,D,20140507,000000,2672.87,2800.88,2653.45,2674.39,222780.16205314,0
+TZA.US,D,20140508,000000,2684.81,2781.53,2596.94,2756.25,245851.85195488,0
+TZA.US,D,20140509,000000,2784.58,2812.91,2678.81,2681.78,192554.37834252,0
+TZA.US,D,20140512,000000,2632.66,2646.13,2462.99,2500.23,180784.26570893,0
+TZA.US,D,20140513,000000,2507.61,2574.56,2476.31,2568.62,183306.58277723,0
+TZA.US,D,20140514,000000,2590.93,2707.12,2589.41,2695.25,138359.75405281,0
+TZA.US,D,20140515,000000,2733.94,2854.65,2723.51,2745.82,225437.997198,0
+TZA.US,D,20140516,000000,2742.78,2809.86,2692.28,2696.79,146054.8696402,0
+TZA.US,D,20140519,000000,2719.02,2741.25,2588.04,2608.9,139157.10459627,0
+TZA.US,D,20140520,000000,2628.17,2771.1,2628.17,2725.03,185869.87042681,0
+TZA.US,D,20140521,000000,2683.31,2765.24,2649.03,2687.71,169537.3158825,0
+TZA.US,D,20140522,000000,2660.98,2686.35,2580.57,2599.92,165508.5420562,0
+TZA.US,D,20140523,000000,2608.9,2619.25,2512.11,2515,122825.60057968,0
+TZA.US,D,20140527,000000,2467.32,2470.38,2389.95,2404.89,153042.9800685,0
+TZA.US,D,20140528,000000,2422.78,2473.35,2415.25,2446.39,135832.18434588,0
+TZA.US,D,20140529,000000,2422.78,2462.99,2404.89,2418.29,113503.21754589,0
+TZA.US,D,20140530,000000,2421.25,2483.85,2415.25,2450.96,109718.16615185,0
+TZA.US,D,20140602,000000,2436.03,2546.31,2434.65,2488.2,125712.45076864,0
+TZA.US,D,20140603,000000,2528.48,2565.58,2482.33,2503.12,113460.14590916,0
+TZA.US,D,20140604,000000,2540.28,2559.71,2468.85,2476.31,122655.41508819,0
+TZA.US,D,20140605,000000,2458.42,2498.71,2315.56,2324.39,197073.74861651,0
+TZA.US,D,20140606,000000,2293.17,2300.63,2233.63,2249.99,121173.12046787,0
+TZA.US,D,20140609,000000,2255.93,2266.29,2162.1,2194.85,141992.47892669,0
+TZA.US,D,20140610,000000,2209.78,2246.96,2199.43,2208.26,114223.87956541,0
+TZA.US,D,20140611,000000,2243.97,2278.31,2226.23,2238.12,120939.90331287,0
+TZA.US,D,20140612,000000,2255.93,2306.58,2249.99,2278.31,149292.59608939,0
+TZA.US,D,20140613,000000,2261.86,2321.58,2248.47,2264.77,107444.82415443,0
+TZA.US,D,20140616,000000,2270.78,2293.17,2233.63,2233.63,118794.72569793,0
+TZA.US,D,20140617,000000,2241.09,2254.41,2160.59,2184.42,146491.8891739,0
+TZA.US,D,20140618,000000,2188.99,2212.75,2139.87,2142.84,134386.65819595,0
+TZA.US,D,20140619,000000,2120.38,2177.05,2115.89,2135.38,99582.67465873,0
+TZA.US,D,20140620,000000,2135.38,2151.69,2111.47,2114.51,82078.781700771,0
+TZA.US,D,20140623,000000,2101.04,2144.3,2098.14,2129.45,72413.926628558,0
+TZA.US,D,20140624,000000,2142.84,2199.43,2078.72,2191.9,176040.08250174,0
+TZA.US,D,20140625,000000,2232.1,2233.63,2135.38,2136.83,150618.36207864,0
+TZA.US,D,20140626,000000,2133.85,2199.43,2132.34,2147.19,106591.79564153,0
+TZA.US,D,20140627,000000,2172.54,2174.07,2096.55,2105.54,118657.10656592,0
+TZA.US,D,20140630,000000,2111.47,2129.45,2077.2,2078.72,103067.27512335,0
+TZA.US,D,20140701,000000,2056.42,2059.3,1967.08,2010.27,173925.37019083,0
+TZA.US,D,20140702,000000,2014.68,2047.57,1995.42,2038.59,90564.944665265,0
+TZA.US,D,20140703,000000,2011.7,2029.53,1996.94,2002.72,77028.89492554,0
+TZA.US,D,20140707,000000,2019.19,2104.09,2019.19,2099.59,115067.45332878,0
+TZA.US,D,20140708,000000,2114.51,2211.24,2104.09,2174.07,173532.47282159,0
+TZA.US,D,20140709,000000,2157.62,2196.38,2135.38,2168.05,122413.79371138,0
+TZA.US,D,20140710,000000,2302.08,2309.62,2193.41,2236.58,193182.59392221,0
+TZA.US,D,20140711,000000,2241.09,2279.77,2229.19,2245.42,110152.03410238,0
+TZA.US,D,20140714,000000,2168.05,2229.19,2166.68,2211.24,86732.619523587,0
+TZA.US,D,20140715,000000,2217.25,2315.56,2194.85,2278.31,173265.63877938,0
+TZA.US,D,20140716,000000,2245.42,2320.05,2243.97,2294.63,146790.23904787,0
+TZA.US,D,20140717,000000,2340.77,2416.77,2294.63,2400.4,188868.07655465,0
+TZA.US,D,20140718,000000,2385.39,2400.4,2275.27,2288.76,197087.40547693,0
+TZA.US,D,20140721,000000,2332.01,2360.11,2300.63,2317.07,129156.08065198,0
+TZA.US,D,20140722,000000,2272.24,2288.76,2226.23,2257.45,124033.7074637,0
+TZA.US,D,20140723,000000,2239.56,2269.34,2215.8,2246.96,106925.86345816,0
+TZA.US,D,20140724,000000,2227.68,2279.77,2202.32,2258.9,104561.12554864,0
+TZA.US,D,20140725,000000,2312.51,2343.73,2297.65,2324.39,110635.27685599,0
+TZA.US,D,20140728,000000,2309.62,2404.89,2303.52,2355.62,124061.02118456,0
+TZA.US,D,20140729,000000,2333.39,2357.13,2288.76,2336.36,122074.47325613,0
+TZA.US,D,20140730,000000,2285.71,2339.38,2278.31,2308.1,127272.48444062,0
+TZA.US,D,20140731,000000,2379.6,2470.38,2358.67,2467.32,190314.65323231,0
+TZA.US,D,20140801,000000,2470.38,2555.21,2433.22,2498.71,177955.19454485,0
+TZA.US,D,20140804,000000,2465.88,2553.76,2424.16,2434.65,107059.28047927,0
+TZA.US,D,20140805,000000,2470.38,2506.02,2395.82,2455.46,167091.68733814,0
+TZA.US,D,20140806,000000,2501.6,2501.6,2381.12,2427.2,131647.93241625,0
+TZA.US,D,20140807,000000,2403.44,2489.71,2376.56,2461.46,131516.61645059,0
+TZA.US,D,20140808,000000,2455.46,2473.35,2382.51,2389.95,109949.2822514,0
+TZA.US,D,20140811,000000,2351.28,2367.65,2267.81,2322.94,94993.969554879,0
+TZA.US,D,20140812,000000,2345.25,2400.4,2314.05,2370.61,88447.08077118,0
+TZA.US,D,20140813,000000,2345.25,2360.11,2300.63,2317.07,77911.338214742,0
+TZA.US,D,20140814,000000,2311.07,2327.45,2296.14,2306.58,50076.555606768,0
+TZA.US,D,20140815,000000,2252.96,2383.88,2251.52,2312.51,147386.9387958,0
+TZA.US,D,20140818,000000,2248.47,2272.24,2211.24,2214.27,118801.02886428,0
+TZA.US,D,20140819,000000,2209.78,2214.27,2177.05,2191.9,93572.605542628,0
+TZA.US,D,20140820,000000,2224.72,2249.99,2203.84,2218.7,93477.007519632,0
+TZA.US,D,20140821,000000,2221.66,2281.21,2193.41,2205.29,110331.67434339,0
+TZA.US,D,20140822,000000,2212.75,2238.12,2179.93,2203.84,117565.6082594,0
+TZA.US,D,20140825,000000,2160.59,2196.38,2135.38,2174.07,105127.35999255,0
+TZA.US,D,20140826,000000,2163.56,2168.05,2107.05,2111.47,107349.22613143,0
+TZA.US,D,20140827,000000,2110.03,2139.87,2105.54,2129.45,65379.592980347,0
+TZA.US,D,20140828,000000,2154.65,2182.92,2142.84,2162.1,85872.237316615,0
+TZA.US,D,20140829,000000,2145.74,2172.54,2110.03,2121.91,78805.337308922,0
+TZA.US,D,20140902,000000,2099.59,2126.39,2072.7,2089.16,98492.22687993,0
+TZA.US,D,20140903,000000,2057.86,2136.83,2056.42,2127.93,95586.467191915,0
+TZA.US,D,20140904,000000,2111.47,2166.68,2071.26,2151.69,108669.73948206,0
+TZA.US,D,20140905,000000,2163.56,2196.38,2129.45,2129.45,131272.89401834,0
+TZA.US,D,20140908,000000,2138.35,2160.59,2107.05,2118.94,106341.77004293,0
+TZA.US,D,20140909,000000,2132.34,2205.29,2129.45,2194.85,125346.86712025,0
+TZA.US,D,20140910,000000,2196.38,2221.66,2153.13,2154.65,132981.05209958,0
+TZA.US,D,20140911,000000,2193.41,2196.38,2108.58,2114.51,112096.5609218,0
+TZA.US,D,20140912,000000,2117.4,2202.32,2115.89,2181.37,102944.3633795,0
+TZA.US,D,20140915,000000,2181.37,2273.76,2179.93,2252.96,129548.97802122,0
+TZA.US,D,20140916,000000,2269.34,2294.63,2212.75,2233.63,122789.88263702,0
+TZA.US,D,20140917,000000,2229.19,2245.42,2172.54,2214.27,125444.5661987,0
+TZA.US,D,20140918,000000,2185.95,2203.84,2169.59,2175.51,89693.006653315,0
+TZA.US,D,20140919,000000,2145.74,2276.79,2145.74,2255.93,142093.32958831,0
+TZA.US,D,20140922,000000,2287.24,2370.61,2282.66,2349.75,129220.16284322,0
+TZA.US,D,20140923,000000,2381.12,2425.67,2334.83,2416.77,137746.24586127,0
+TZA.US,D,20140924,000000,2404.89,2443.57,2345.25,2351.28,118178.06592321,0
+TZA.US,D,20140925,000000,2369.18,2494.29,2361.63,2467.32,156964.60006682,0
+TZA.US,D,20140926,000000,2440.6,2465.88,2397.35,2404.89,97989.02409954,0
+TZA.US,D,20140929,000000,2486.75,2494.29,2389.95,2410.83,106527.7134503,0
+TZA.US,D,20140930,000000,2415.25,2521.09,2407.78,2519.59,132499.91040142,0
+TZA.US,D,20141001,000000,2524.06,2650.48,2515,2623.75,166000.18903161,0
+TZA.US,D,20141002,000000,2625.27,2687.71,2516.52,2550.71,191711.85510688,0
+TZA.US,D,20141003,000000,2485.22,2531.37,2444.94,2492.76,125325.85656575,0
+TZA.US,D,20141006,000000,2468.85,2568.62,2462.99,2552.24,128498.45029598,0
+TZA.US,D,20141007,000000,2602.88,2686.35,2570.13,2680.33,147863.87838306,0
+TZA.US,D,20141008,000000,2696.79,2768.05,2521.09,2526.96,192469.28559678,0
+TZA.US,D,20141009,000000,2531.37,2730.9,2531.37,2730.9,211795.84415803,0
+TZA.US,D,20141010,000000,2747.35,2841.09,2663.96,2827.76,219350.18903023,0
+TZA.US,D,20141013,000000,2821.75,2899.26,2716.12,2863.4,210872.43028754,0
+TZA.US,D,20141014,000000,2786.11,2818.7,2643.08,2768.05,231382.93359514,0
+TZA.US,D,20141015,000000,2868.04,2917.09,2646.13,2677.36,258996.05485309,0
+TZA.US,D,20141016,000000,2786.11,2802.39,2530,2583.62,231951.26909449,0
+TZA.US,D,20141017,000000,2492.76,2640.11,2483.85,2608.9,155872.05123257,0
+TZA.US,D,20141020,000000,2640.11,2643.08,2516.52,2518.05,126647.4204441,0
+TZA.US,D,20141021,000000,2477.78,2500.23,2391.49,2397.35,160537.44486036,0
+TZA.US,D,20141022,000000,2378.09,2500.23,2360.11,2497.26,160066.80843946,0
+TZA.US,D,20141023,000000,2419.74,2437.55,2315.56,2363.08,181704.52799624,0
+TZA.US,D,20141024,000000,2363.08,2389.95,2334.83,2352.72,118468.01157538,0
+TZA.US,D,20141027,000000,2389.95,2447.91,2346.71,2351.28,126484.58864669,0
+TZA.US,D,20141028,000000,2322.94,2336.36,2151.69,2151.69,163445.30560383,0
+TZA.US,D,20141029,000000,2142.84,2217.25,2111.47,2163.56,161117.3361647,0
+TZA.US,D,20141030,000000,2190.44,2211.24,2084.74,2112.99,150574.23991418,0
+TZA.US,D,20141031,000000,1998.31,2056.42,1995.42,2025.18,153768.89472664,0
+TZA.US,D,20141103,000000,2008.74,2051.99,1975.99,2026.72,116565.50586497,0
+TZA.US,D,20141104,000000,2051.99,2083.23,2020.69,2054.9,111878.05115495,0
+TZA.US,D,20141105,000000,2008.74,2068.29,2005.77,2046.05,122015.64370352,0
+TZA.US,D,20141106,000000,2046.05,2068.29,2017.73,2019.19,100333.80198228,0
+TZA.US,D,20141107,000000,2025.18,2060.84,2008.74,2010.27,96459.45573159,0
+TZA.US,D,20141110,000000,2010.27,2020.69,1977.44,1978.89,103786.88661514,0
+TZA.US,D,20141111,000000,1986.51,1999.77,1969.98,1974.48,65786.147210015,0
+TZA.US,D,20141112,000000,2007.29,2010.27,1937.4,1947.74,100859.0658449,0
+TZA.US,D,20141113,000000,1943.24,2008.74,1928.33,1992.38,112692.21014201,0
+TZA.US,D,20141114,000000,1992.38,2020.69,1977.44,2004.24,80130.05277045,0
+TZA.US,D,20141117,000000,2010.27,2056.42,1992.38,2054.9,106994.1477603,0
+TZA.US,D,20141118,000000,2029.53,2032.59,1980.41,2017.73,88533.224044649,0
+TZA.US,D,20141119,000000,2025.18,2121.91,2025.18,2080.18,130254.93265258,0
+TZA.US,D,20141120,000000,2110.03,2111.47,2011.7,2014.68,84165.129763099,0
+TZA.US,D,20141121,000000,1928.33,2026.72,1925.43,2007.29,117181.11511196,0
+TZA.US,D,20141124,000000,1995.42,1999.77,1929.78,1934.33,96175.813245775,0
+TZA.US,D,20141125,000000,1922.38,1955.21,1894.05,1931.37,72437.038238513,0
+TZA.US,D,20141126,000000,1931.37,1940.2,1907.53,1910.37,41739.567579259,0
+TZA.US,D,20141128,000000,1907.53,1998.31,1906.09,1989.39,48965.097273463,0
+TZA.US,D,20141201,000000,2008.74,2087.65,2002.72,2083.23,142962.11601709,0
+TZA.US,D,20141202,000000,2078.72,2078.72,1988.04,2008.74,96120.135276337,0
+TZA.US,D,20141203,000000,2008.74,2022.14,1934.33,1950.64,89934.62803012,0
+TZA.US,D,20141204,000000,1962.59,2008.74,1955.21,1980.41,89266.492396867,0
+TZA.US,D,20141205,000000,1958.1,1971.43,1920.86,1935.86,84998.198249215,0
+TZA.US,D,20141208,000000,1955.21,2025.18,1901.52,2005.77,123138.6578418,0
+TZA.US,D,20141209,000000,2072.7,2083.23,1900,1901.52,175458.09014196,0
+TZA.US,D,20141210,000000,1926.96,2031.05,1907.53,2022.14,153884.45277642,0
+TZA.US,D,20141211,000000,1996.94,2013.16,1917.89,1998.31,125556.9726653,0
+TZA.US,D,20141212,000000,2069.74,2077.2,2005.77,2072.7,143392.83238444,0
+TZA.US,D,20141215,000000,2041.5,2156.1,2017.73,2136.83,160046.84841268,0
+TZA.US,D,20141216,000000,2150.23,2165.08,2034.1,2144.3,152958.93785048,0
+TZA.US,D,20141217,000000,2129.45,2138.35,1943.24,1946.23,211363.02673523,0
+TZA.US,D,20141218,000000,1868.7,1917.89,1855.46,1861.3,165859.41831643,0
+TZA.US,D,20141219,000000,1856.9,1882.11,1819.65,1843.57,105510.80261226,0
+TZA.US,D,20141222,000000,1830.09,1849.44,1809.15,1810.68,66154.882441575,0
+TZA.US,D,20141223,000000,1776.4,1819.65,1776.4,1801.77,55705.283158607,0
+TZA.US,D,20141224,000000,1789.8,1807.71,1771.98,1785.39,30627.085301664,0
+TZA.US,D,20141226,000000,1767.42,1771.98,1737.72,1748.14,50175.30521294,0
+TZA.US,D,20141229,000000,1745.18,1746.64,1713.96,1725.83,42786.943721323,0
+TZA.US,D,20141230,000000,1742.29,1761.55,1719.9,1755.69,47959.742240408,0
+TZA.US,D,20141231,000000,1736.19,1791.33,1710.91,1786.84,73233.338254246,0
+TZA.US,D,20150102,000000,1765.97,1865.8,1746.64,1815.24,96683.218137066,0
+TZA.US,D,20150105,000000,1849.44,1916.45,1828.57,1889.56,96822.938324523,0
+TZA.US,D,20150106,000000,1876.24,2035.55,1870.22,1986.51,152605.9605348,0
+TZA.US,D,20150107,000000,1947.74,1978.89,1913.4,1916.45,102353.96679791,0
+TZA.US,D,20150108,000000,1870.22,1879.14,1813.72,1818.21,111860.19218362,0
+TZA.US,D,20150109,000000,1813.72,1880.58,1812.19,1867.24,96057.103612822,0
+TZA.US,D,20150112,000000,1861.3,1932.82,1847.91,1888.04,93257.447225056,0
+TZA.US,D,20150113,000000,1845.01,1952.17,1782.42,1880.58,154957.04158389,0
+TZA.US,D,20150114,000000,1944.7,1965.57,1891.09,1903.04,126743.0184671,0
+TZA.US,D,20150115,000000,1885.14,2017.73,1876.24,2007.29,141113.18722067,0
+TZA.US,D,20150116,000000,2020.69,2032.59,1889.56,1900,116716.7818574,0
+TZA.US,D,20150120,000000,1892.61,1974.48,1882.11,1922.38,93995.9682159,0
+TZA.US,D,20150121,000000,1946.23,1971.43,1895.65,1943.24,90304.413789405,0
+TZA.US,D,20150122,000000,1906.09,1981.85,1824.16,1824.16,129497.50216268,0
+TZA.US,D,20150123,000000,1822.62,1855.46,1798.71,1826.96,74004.425604572,0
+TZA.US,D,20150126,000000,1838.98,1876.24,1776.4,1777.92,75354.353731506,0
+TZA.US,D,20150127,000000,1837.48,1847.91,1774.95,1803.28,114160.84790189,0
+TZA.US,D,20150128,000000,1776.4,1907.53,1765.97,1892.61,138594.02173554,0
+TZA.US,D,20150129,000000,1874.72,1917.89,1812.19,1813.72,127169.53272355,0
+TZA.US,D,20150130,000000,1849.44,1934.33,1828.57,1923.92,107086.59420012,0
+TZA.US,D,20150202,000000,1911.87,1995.42,1874.72,1877.69,120811.73893039,0
+TZA.US,D,20150203,000000,1849.44,1853.92,1771.98,1780.97,149974.38858307,0
+TZA.US,D,20150204,000000,1798.71,1812.19,1761.55,1801.77,110055.38555165,0
+TZA.US,D,20150205,000000,1786.84,1788.37,1715.33,1727.36,117390.17012928,0
+TZA.US,D,20150206,000000,1722.87,1751.19,1690.12,1730.33,110785.5023207,0
+TZA.US,D,20150209,000000,1749.67,1779.44,1713.96,1771.98,89959.840695526,0
+TZA.US,D,20150210,000000,1742.29,1806.25,1728.89,1739.24,100805.48893091,0
+TZA.US,D,20150211,000000,1752.71,1782.42,1731.77,1745.18,79461.917137197,0
+TZA.US,D,20150212,000000,1713.96,1730.33,1682.58,1685.55,97336.646382165,0
+TZA.US,D,20150213,000000,1682.58,1693.09,1649.91,1652.96,87873.492633198,0
+TZA.US,D,20150217,000000,1649.91,1667.81,1634.98,1643.9,59677.328487741,0
+TZA.US,D,20150218,000000,1654.41,1670.78,1634.98,1638.04,66400.705929281,0
+TZA.US,D,20150219,000000,1646.87,1654.41,1621.58,1632.02,78407.187301055,0
+TZA.US,D,20150220,000000,1642.37,1678.09,1614.03,1620.06,94503.373107192,0
+TZA.US,D,20150223,000000,1632.02,1663.39,1614.03,1614.03,62100.895949871,0
+TZA.US,D,20150224,000000,1615.64,1627.53,1593.33,1608.19,69436.731055226,0
+TZA.US,D,20150225,000000,1612.67,1624.57,1593.33,1603.77,63615.756929668,0
+TZA.US,D,20150226,000000,1606.66,1621.58,1582.91,1585.8,66649.681000163,0
+TZA.US,D,20150227,000000,1594.69,1611.15,1581.37,1609.71,46790.504882215,0
+TZA.US,D,20150302,000000,1609.71,1612.67,1563.49,1573.99,79260.215813951,0
+TZA.US,D,20150303,000000,1587.32,1620.06,1585.8,1600.72,56307.23554517,0
+TZA.US,D,20150304,000000,1623.11,1645.34,1608.19,1615.64,71955.896540353,0
+TZA.US,D,20150305,000000,1611.15,1634.98,1594.69,1602.25,63210.253227725,0
+TZA.US,D,20150306,000000,1618.62,1673.68,1603.77,1661.86,100266.56820786,0
+TZA.US,D,20150309,000000,1654.41,1666.29,1632.02,1641.01,71993.715538462,0
+TZA.US,D,20150310,000000,1684.1,1715.33,1681.06,1699.04,83707.099674894,0
+TZA.US,D,20150311,000000,1690.12,1715.33,1661.86,1664.77,67547.882205244,0
+TZA.US,D,20150312,000000,1634.98,1638.04,1578.33,1582.91,116177.86113436,0
+TZA.US,D,20150313,000000,1587.32,1652.96,1576.89,1600.72,99409.337584065,0
+TZA.US,D,20150316,000000,1573.99,1588.77,1562.04,1569.5,74760.805566745,0
+TZA.US,D,20150317,000000,1584.27,1591.8,1553.19,1559.06,61606.097391283,0
+TZA.US,D,20150318,000000,1567.97,1588.77,1503.92,1523.27,105084.28835581,0
+TZA.US,D,20150319,000000,1530.73,1533.71,1508.42,1509.95,54449.902526944,0
+TZA.US,D,20150320,000000,1493.5,1494.94,1465.18,1471.26,77556.259843611,0
+TZA.US,D,20150323,000000,1472.71,1478.64,1460.9,1474.24,44653.731489076,0
+TZA.US,D,20150324,000000,1478.64,1483.07,1460.9,1475.59,57814.74283089,0
+TZA.US,D,20150325,000000,1472.71,1584.27,1471.26,1579.85,111547.13492149,0
+TZA.US,D,20150326,000000,1594.69,1617.17,1563.49,1585.8,97893.426076543,0
+TZA.US,D,20150327,000000,1582.91,1603.77,1550.23,1556.1,56330.347155125,0
+TZA.US,D,20150330,000000,1530.73,1532.26,1484.58,1492.13,68628.875234516,0
+TZA.US,D,20150331,000000,1511.46,1523.27,1493.5,1505.38,62047.319035884,0
+TZA.US,D,20150401,000000,1511.46,1557.54,1505.38,1505.38,93509.573879114,0
+TZA.US,D,20150402,000000,1505.38,1508.42,1474.24,1493.5,63716.607591291,0
+TZA.US,D,20150406,000000,1520.37,1523.27,1466.69,1475.59,79683.578487223,0
+TZA.US,D,20150407,000000,1484.58,1503.92,1465.18,1502.48,82878.233299679,0
+TZA.US,D,20150408,000000,1503.92,1503.92,1457.86,1466.69,99748.658039318,0
+TZA.US,D,20150409,000000,1468.22,1523.27,1456.33,1480.17,86964.786150865,0
+TZA.US,D,20150410,000000,1465.18,1472.71,1453.28,1457.86,55741.001101265,0
+TZA.US,D,20150413,000000,1457.86,1460.9,1432.5,1457.86,83644.06801138,0
+TZA.US,D,20150414,000000,1454.81,1487.56,1442.86,1457.86,69772.899927303,0
+TZA.US,D,20150415,000000,1439.88,1448.88,1407.13,1423.51,105619.00696796,0
+TZA.US,D,20150416,000000,1428,1438.45,1419.11,1428,55107.532882945,0
+TZA.US,D,20150417,000000,1472.71,1515.82,1459.39,1494.94,127784.09144281,0
+TZA.US,D,20150420,000000,1474.24,1481.62,1441.41,1451.92,94505.474162642,0
+TZA.US,D,20150421,000000,1438.45,1460.9,1431.04,1456.33,54220.887482842,0
+TZA.US,D,20150422,000000,1457.86,1492.13,1444.37,1448.88,70529.279889476,0
+TZA.US,D,20150423,000000,1457.86,1465.18,1422.06,1432.5,73380.412135779,0
+TZA.US,D,20150424,000000,1429.52,1450.39,1425.04,1442.86,49958.896501541,0
+TZA.US,D,20150427,000000,1432.5,1506.9,1408.66,1490.61,137363.85376928,0
+TZA.US,D,20150428,000000,1489.08,1535.23,1459.39,1468.22,115100.01968826,0
+TZA.US,D,20150429,000000,1490.61,1520.37,1475.59,1511.46,122170.07127913,0
+TZA.US,D,20150430,000000,1541.18,1629.05,1526.23,1608.19,130293.80217841,0
+TZA.US,D,20150501,000000,1594.69,1620.06,1571.02,1578.33,95396.321673646,0
+TZA.US,D,20150504,000000,1571.02,1582.91,1524.72,1562.04,86772.539577146,0
+TZA.US,D,20150505,000000,1563.49,1641.01,1551.75,1618.62,124044.21274096,0
+TZA.US,D,20150506,000000,1608.19,1643.9,1594.69,1603.77,97539.398233137,0
+TZA.US,D,20150507,000000,1606.66,1630.49,1565,1582.91,95806.02748649,0
+TZA.US,D,20150508,000000,1536.68,1559.06,1526.23,1548.71,74596.923241608,0
+TZA.US,D,20150511,000000,1548.71,1554.58,1511.46,1545.66,88859.938167199,0
+TZA.US,D,20150512,000000,1560.52,1615.64,1538.21,1553.19,114525.38102255,0
+TZA.US,D,20150513,000000,1544.14,1573.99,1526.23,1554.58,72856.198800884,0
+TZA.US,D,20150514,000000,1533.71,1556.1,1502.48,1506.9,86791.449076201,0
+TZA.US,D,20150515,000000,1515.82,1535.23,1508.42,1509.95,73976.061355991,0
+TZA.US,D,20150518,000000,1520.37,1526.23,1454.81,1460.9,117350.25007572,0
+TZA.US,D,20150519,000000,1466.69,1483.07,1457.86,1462.35,77565.714593138,0
+TZA.US,D,20150520,000000,1454.81,1483.07,1442.86,1456.33,76334.496099156,0
+TZA.US,D,20150521,000000,1460.9,1478.64,1442.86,1460.9,82405.495823321,0
+TZA.US,D,20150522,000000,1465.18,1493.5,1450.39,1477.12,63520.158906671,0
+TZA.US,D,20150526,000000,1493.5,1544.14,1492.13,1521.9,133394.96002332,0
+TZA.US,D,20150527,000000,1515.82,1536.68,1459.39,1465.18,98077.26842846,0
+TZA.US,D,20150528,000000,1475.59,1497.98,1466.69,1466.69,82630.308756523,0
+TZA.US,D,20150529,000000,1468.22,1514.45,1466.69,1493.5,134078.85357245,0
+TZA.US,D,20150601,000000,1466.69,1524.72,1457.86,1480.17,129845.22683974,0
+TZA.US,D,20150602,000000,1497.98,1508.42,1444.37,1471.26,133992.71029898,0
+TZA.US,D,20150603,000000,1462.35,1474.24,1422.06,1428,154455.93985895,0
+TZA.US,D,20150604,000000,1448.88,1484.58,1431.04,1466.69,136818.62987988,0
+TZA.US,D,20150605,000000,1486.03,1511.46,1432.5,1436.91,113549.4407658,0
+TZA.US,D,20150608,000000,1441.41,1465.18,1431.04,1456.33,73397.220579383,0
+TZA.US,D,20150609,000000,1460.9,1502.48,1454.81,1472.71,88765.390671928,0
+TZA.US,D,20150610,000000,1451.92,1456.33,1399.75,1416.05,147488.83998515,0
+TZA.US,D,20150611,000000,1408.66,1417.58,1396.79,1402.64,89884.202699309,0
+TZA.US,D,20150612,000000,1416.05,1432.5,1410.19,1417.58,100306.48826142,0
+TZA.US,D,20150615,000000,1442.86,1481.62,1420.62,1429.52,121172.06994015,0
+TZA.US,D,20150616,000000,1435.39,1436.91,1392.22,1401.28,114877.30781051,0
+TZA.US,D,20150617,000000,1389.31,1414.52,1381.78,1405.62,94029.585103108,0
+TZA.US,D,20150618,000000,1387.8,1389.31,1340.2,1349.19,175210.1655988,0
+TZA.US,D,20150619,000000,1350.56,1359.62,1341.64,1350.56,56017.289893003,0
+TZA.US,D,20150622,000000,1329.78,1341.64,1319.33,1323.76,64512.907607024,0
+TZA.US,D,20150623,000000,1325.27,1332.67,1311.79,1313.33,53036.942736496,0
+TZA.US,D,20150624,000000,1322.23,1352.01,1311.79,1347.66,78222.294421413,0
+TZA.US,D,20150625,000000,1332.67,1367,1331.22,1347.66,67515.315845761,0
+TZA.US,D,20150626,000000,1340.2,1380.41,1332.67,1356.59,86781.994326673,0
+TZA.US,D,20150629,000000,1386.27,1466.69,1374.4,1459.39,220263.09762347,0
+TZA.US,D,20150630,000000,1429.52,1462.35,1425.04,1438.45,135530.68288874,0
+TZA.US,D,20150701,000000,1410.19,1451.92,1396.79,1426.57,91814.022130576,0
+TZA.US,D,20150702,000000,1425.04,1474.24,1419.11,1457.86,59890.585615965,0
+TZA.US,D,20150706,000000,1490.61,1494.94,1433.95,1459.39,112193.20947252,0
+TZA.US,D,20150707,000000,1454.81,1539.72,1451.92,1454.81,158389.11566225,0
+TZA.US,D,20150708,000000,1494.94,1547.18,1475.59,1521.9,124985.48558277,0
+TZA.US,D,20150709,000000,1471.26,1511.46,1463.71,1503.92,75891.173399104,0
+TZA.US,D,20150710,000000,1453.28,1471.26,1435.39,1441.41,85280.790207305,0
+TZA.US,D,20150713,000000,1419.11,1422.06,1389.31,1395.18,72418.128739459,0
+TZA.US,D,20150714,000000,1396.79,1398.23,1362.43,1370.05,65677.942854315,0
+TZA.US,D,20150715,000000,1367,1401.28,1362.43,1392.22,60824.504763704,0
+TZA.US,D,20150716,000000,1371.51,1377.38,1352.01,1363.96,52964.456323454,0
+TZA.US,D,20150717,000000,1365.49,1396.79,1363.96,1383.3,47724.424029954,0
+TZA.US,D,20150720,000000,1383.3,1416.05,1381.78,1404.18,66641.276778361,0
+TZA.US,D,20150721,000000,1407.13,1438.45,1381.78,1426.57,75837.596485117,0
+TZA.US,D,20150722,000000,1439.88,1447.43,1404.18,1410.19,55573.967192952,0
+TZA.US,D,20150723,000000,1410.19,1465.18,1395.18,1456.33,86730.518468137,0
+TZA.US,D,20150724,000000,1459.39,1529.22,1450.39,1526.23,92156.494169004,0
+TZA.US,D,20150727,000000,1542.69,1575.51,1535.23,1565,94008.574548603,0
+TZA.US,D,20150728,000000,1550.23,1612.67,1515.82,1523.27,95692.570492164,0
+TZA.US,D,20150729,000000,1532.26,1547.18,1496.48,1509.95,66637.07466746,0
+TZA.US,D,20150730,000000,1523.27,1544.14,1492.13,1496.48,58656.215538807,0
+TZA.US,D,20150731,000000,1492.13,1500.96,1447.43,1472.71,88457.586048432,0
+TZA.US,D,20150803,000000,1471.26,1526.23,1465.18,1494.94,93525.331794993,0
+TZA.US,D,20150804,000000,1492.13,1521.9,1471.26,1508.42,69381.053085789,0
+TZA.US,D,20150805,000000,1484.58,1509.95,1450.39,1494.94,75714.684741264,0
+TZA.US,D,20150806,000000,1489.08,1588.77,1483.07,1554.58,89303.260867251,0
+TZA.US,D,20150807,000000,1576.89,1617.17,1565,1585.8,94392.017168316,0
+TZA.US,D,20150810,000000,1566.51,1567.97,1520.37,1529.22,65094.899966807,0
+TZA.US,D,20150811,000000,1562.04,1591.8,1536.68,1567.97,87039.373619357,0
+TZA.US,D,20150812,000000,1594.69,1657.38,1565,1578.33,108201.2041166,0
+TZA.US,D,20150813,000000,1576.89,1600.72,1554.58,1591.8,62905.600187406,0
+TZA.US,D,20150814,000000,1597.74,1617.17,1557.54,1562.04,62515.854401341,0
+TZA.US,D,20150817,000000,1573.99,1593.33,1511.46,1512.92,69996.662332779,0
+TZA.US,D,20150818,000000,1520.37,1554.58,1520.37,1550.23,54449.902526944,0
+TZA.US,D,20150819,000000,1579.85,1623.11,1554.58,1596.23,114225.98062086,0
+TZA.US,D,20150820,000000,1639.55,1715.33,1629.05,1715.33,118068.81103979,0
+TZA.US,D,20150821,000000,1771.98,1804.81,1704.98,1780.97,193624.86609454,0
+TZA.US,D,20150824,000000,2013.16,2077.2,1810.68,1983.39,278741.77397671,0
+TZA.US,D,20150825,000000,1798.71,2035.55,1791.33,2031.05,196914.06840227,0
+TZA.US,D,20150826,000000,1914.92,2044.53,1862.76,1879.14,241291.51109961,0
+TZA.US,D,20150827,000000,1831.61,1880.58,1742.29,1771.98,163030.34715236,0
+TZA.US,D,20150828,000000,1780.97,1786.84,1718.38,1719.9,127301.89921693,0
+TZA.US,D,20150831,000000,1746.64,1760.19,1704.98,1739.24,118024.68887533,0
+TZA.US,D,20150901,000000,1831.61,1901.52,1789.8,1883.7,169706.45084626,0
+TZA.US,D,20150902,000000,1815.24,1882.11,1788.37,1789.8,102492.63645765,0
+TZA.US,D,20150903,000000,1782.42,1806.25,1733.23,1795.82,135498.11652925,0
+TZA.US,D,20150904,000000,1853.92,1865.8,1798.71,1834.58,92754.244444666,0
+TZA.US,D,20150908,000000,1754.17,1776.4,1706.34,1715.33,100606.93919084,0
+TZA.US,D,20150909,000000,1676.64,1774.95,1669.33,1771.98,112044.03453553,0
+TZA.US,D,20150910,000000,1785.39,1789.8,1716.92,1746.64,94922.533669563,0
+TZA.US,D,20150911,000000,1768.95,1789.8,1719.9,1719.9,65599.153274922,0
+TZA.US,D,20150914,000000,1707.86,1754.17,1704.98,1742.29,45813.514097741,0
+TZA.US,D,20150915,000000,1733.23,1740.77,1675.11,1685.55,68994.4588829,0
+TZA.US,D,20150916,000000,1687.07,1694.53,1639.55,1645.34,62111.401227124,0
+TZA.US,D,20150917,000000,1642.37,1654.41,1560.52,1623.11,106402.70065099,0
+TZA.US,D,20150918,000000,1687.07,1704.98,1645.34,1690.12,81015.647642828,0
+TZA.US,D,20150921,000000,1655.84,1718.38,1623.11,1699.04,90984.105227636,0
+TZA.US,D,20150922,000000,1745.18,1807.71,1733.23,1774.95,95378.462702317,0
+TZA.US,D,20150923,000000,1765.97,1809.15,1745.18,1789.8,56902.884765381,0
+TZA.US,D,20150924,000000,1822.62,1864.28,1791.33,1800.24,80202.539183492,0
+TZA.US,D,20150925,000000,1755.69,1895.65,1752.71,1871.75,72513.726762456,0
+TZA.US,D,20150928,000000,1889.56,2049.11,1885.14,2029.53,111783.50365967,0
+TZA.US,D,20150929,000000,2029.53,2101.04,1981.85,2069.74,121415.7923724,0
+TZA.US,D,20150930,000000,2016.21,2049.11,1962.59,1972.95,106207.3024941,0
+TZA.US,D,20151001,000000,1964.43,2070.5,1949.19,1984.53,118678.11712043,0
+TZA.US,D,20151002,000000,2042.62,2087.65,1897.12,1897.79,117297.72368946,0
+TZA.US,D,20151005,000000,1842.81,1847.91,1751.95,1763.08,111300.26090606,0
+TZA.US,D,20151006,000000,1764.6,1829.63,1741.52,1794.37,97123.389253942,0
+TZA.US,D,20151007,000000,1768.19,1789.43,1700.55,1702.3,135413.02378351,0
+TZA.US,D,20151008,000000,1705.65,1724.39,1644.34,1655.48,131634.27555582,0
+TZA.US,D,20151009,000000,1645.81,1659.29,1627.53,1647.24,107570.88748146,0
+TZA.US,D,20151012,000000,1641.77,1672.91,1634.31,1649.91,76141.198997712,0
+TZA.US,D,20151013,000000,1671.46,1721.04,1620.45,1721.04,129377.742002,0
+TZA.US,D,20151014,000000,1715.71,1775.72,1684.49,1765.97,131206.71077165,0
+TZA.US,D,20151015,000000,1753.1,1777.46,1643.59,1643.59,130382.04650733,0
+TZA.US,D,20151016,000000,1634.68,1690.43,1633.24,1649.91,118143.39850828,0
+TZA.US,D,20151019,000000,1671.84,1680.45,1614.03,1639.19,94037.98932491,0
+TZA.US,D,20151020,000000,1643.9,1664.46,1611.15,1642.37,87541.525872022,0
+TZA.US,D,20151021,000000,1625.62,1722.87,1624.57,1717.99,138723.23664574,0
+TZA.US,D,20151022,000000,1687.46,1719.13,1643.59,1675.89,133914.97124732,0
+TZA.US,D,20151023,000000,1634.98,1674.44,1616.72,1625.62,127435.31623803,0
+TZA.US,D,20151026,000000,1635.75,1663.39,1624.57,1655.48,70564.997832135,0
+TZA.US,D,20151027,000000,1674.73,1740.38,1665.14,1708.63,99567.967270576,0
+TZA.US,D,20151028,000000,1695.24,1704.98,1560.88,1563.17,203992.52421494,0
+TZA.US,D,20151029,000000,1575.81,1623.41,1562.04,1610.85,123320.39913827,0
+TZA.US,D,20151030,000000,1623.11,1643.13,1603.37,1630.87,111392.70734588,0
+TZA.US,D,20151102,000000,1627.53,1628.67,1518.09,1532.7,186164.01818988,0
+TZA.US,D,20151103,000000,1537.06,1545.35,1481.62,1507.28,125813.30143026,0
+TZA.US,D,20151104,000000,1497.16,1532.26,1483.07,1507.28,108105.60609361,0
+TZA.US,D,20151105,000000,1511.46,1554.94,1498.29,1506.14,114853.14567283,0
+TZA.US,D,20151106,000000,1519.61,1547.95,1468.98,1472.71,103799.49294785,0
+TZA.US,D,20151109,000000,1478.64,1544.91,1472.41,1524.03,114972.9058335,0
+TZA.US,D,20151110,000000,1544.14,1557.92,1511.77,1512.53,88157.135119013,0
+TZA.US,D,20151111,000000,1504.62,1552.05,1504.62,1549.78,66005.707504591,0
+TZA.US,D,20151112,000000,1583.58,1645.34,1576.5,1639.87,117334.49215985,0
+TZA.US,D,20151113,000000,1656.62,1691.94,1619.69,1676.64,116580.21325312,0
+TZA.US,D,20151116,000000,1678.92,1704.59,1632.02,1632.02,76539.349005578,0
+TZA.US,D,20151117,000000,1626.85,1656.62,1584.65,1650.97,94036.938797185,0
+TZA.US,D,20151118,000000,1635.75,1653.27,1562.87,1566.91,98918.741136378,0
+TZA.US,D,20151119,000000,1571.79,1598.14,1562.41,1587.63,70271.900596793,0
+TZA.US,D,20151120,000000,1566.51,1572.16,1532.26,1553.5,76030.893586561,0
+TZA.US,D,20151123,000000,1558.31,1559.37,1512.23,1532.7,81213.146855173,0
+TZA.US,D,20151124,000000,1552.44,1563.49,1491.75,1498.29,98482.772130403,0
+TZA.US,D,20151125,000000,1497.98,1502.48,1455.95,1459.69,142040.80320205,0
+TZA.US,D,20151127,000000,1459.39,1472.71,1435.77,1447.73,48599.513625079,0
+TZA.US,D,20151130,000000,1432.81,1465.18,1429.52,1463.41,76879.719988556,0
+TZA.US,D,20151201,000000,1445.44,1471.26,1433.95,1435.09,86238.871492724,0
+TZA.US,D,20151202,000000,1439.88,1485.66,1429.99,1478.64,129643.52551649,0
+TZA.US,D,20151203,000000,1470.12,1572.16,1449.25,1553.5,145901.49259231,0
+TZA.US,D,20151204,000000,1554.18,1565,1501.71,1505.38,138881.86633225,0
+TZA.US,D,20151207,000000,1513.21,1593.71,1512.23,1575.51,104500.19494058,0
+TZA.US,D,20151208,000000,1619.3,1637.27,1574.75,1596.98,123414.94663354,0
+TZA.US,D,20151209,000000,1615.64,1672.91,1567.67,1654.41,107030.91623069,0
+TZA.US,D,20151210,000000,1663.39,1672.53,1610.85,1637.27,79203.487316788,0
+TZA.US,D,20151211,000000,1687.46,1762.68,1684.86,1744.8,101888.58301563,0
+TZA.US,D,20151214,000000,1747.84,1822.25,1723.62,1777.92,118174.91434004,0
+TZA.US,D,20151215,000000,1755.69,1760.87,1695.24,1706.8,76713.736607968,0
+TZA.US,D,20151216,000000,1670.48,1701.01,1619.3,1628.67,101096.4851108,0
+TZA.US,D,20151217,000000,1607.12,1690.12,1607.12,1680.75,102362.37101972,0
+TZA.US,D,20151218,000000,1702.69,1757.52,1693.85,1757.52,104374.13161355,0
+TZA.US,D,20151221,000000,1724.77,1754.92,1702.3,1717.23,72076.707228756,0
+TZA.US,D,20151222,000000,1703.08,1741.15,1662.94,1671.46,77621.392562576,0
+TZA.US,D,20151223,000000,1645.81,1654.02,1599.97,1607.12,92901.3183262,0
+TZA.US,D,20151224,000000,1599.19,1612.3,1571.02,1597.46,33961.460301577,0
+TZA.US,D,20151228,000000,1620.82,1661.86,1616.56,1620.82,83727.059701674,0
+TZA.US,D,20151229,000000,1597.46,1615.11,1563.49,1566.51,69393.659418491,0
+TZA.US,D,20151230,000000,1572.93,1613.74,1560.96,1613.74,76133.845303635,0
+TZA.US,D,20151231,000000,1634.68,1675.11,1615.94,1675.11,86037.170169478,0
+TZA.US,D,20160104,000000,1759.42,1828.87,1752.35,1787.98,135979.25822741,0
+TZA.US,D,20160105,000000,1769.32,1811.12,1761.55,1779.44,94497.06994084,0
+TZA.US,D,20160106,000000,1851.26,1885.14,1808.39,1855.82,97215.835693763,0
+TZA.US,D,20160107,000000,1952.54,2015.46,1913.4,2008.43,128766.33486591,0
+TZA.US,D,20160108,000000,1993.14,2120.01,1959.17,2111.85,130656.23424362,0
+TZA.US,D,20160111,000000,2087.25,2203.09,2052.68,2130.89,123005.24082069,0
+TZA.US,D,20160112,000000,2085.05,2226.62,2039.21,2116.64,130192.95151679,0
+TZA.US,D,20160113,000000,2105.54,2364.6,2074.61,2317.77,159860.90500531,0
+TZA.US,D,20160114,000000,2288.76,2404.13,2159.14,2223.95,163645.95639935,0
+TZA.US,D,20160115,000000,2397.73,2500.91,2321.19,2332.61,159141.29351352,0
+TZA.US,D,20160119,000000,2263.69,2495.66,2256.31,2424.16,156422.5277606,0
+TZA.US,D,20160120,000000,2525.5,2696.02,2311.07,2391.49,169488.99160714,0
+TZA.US,D,20160121,000000,2382.11,2450.66,2269.34,2409.76,150243.32368073,0
+TZA.US,D,20160122,000000,2286.08,2324.93,2218.38,2235.83,125425.65669965,0
+TZA.US,D,20160125,000000,2276.41,2399.64,2252.12,2381.12,105325.90973262,0
+TZA.US,D,20160126,000000,2351.65,2376.16,2218.38,2239.94,125899.44470373,0
+TZA.US,D,20160127,000000,2271.84,2373.14,2205.29,2334.52,106285.04154576,0
+TZA.US,D,20160128,000000,2270.78,2365.67,2243.97,2334.14,109183.4475397,0
+TZA.US,D,20160129,000000,2308.48,2311.07,2102.94,2109.49,191100.44797079,0
+TZA.US,D,20160201,000000,2154.26,2206.51,2094.72,2130.5,124812.14850811,0
+TZA.US,D,20160202,000000,2203.09,2298.43,2194.85,2266.29,105501.34786274,0
+TZA.US,D,20160203,000000,2213.15,2411.58,2212.75,2256.7,109505.95955135,0
+TZA.US,D,20160204,000000,2287.24,2287.24,2153.9,2232.49,120482.92375239,0
+TZA.US,D,20160205,000000,2261.57,2418.61,2255.17,2416,117733.69269544,0
+TZA.US,D,20160208,000000,2492,2641.65,2489.35,2532.82,118924.99113586,0
+TZA.US,D,20160209,000000,2636.31,2643.08,2477.14,2579.5,104809.0500918,0
+TZA.US,D,20160210,000000,2527.35,2591.31,2410.83,2584.75,108802.10597544,0
+TZA.US,D,20160211,000000,2725.33,2754.72,2614.08,2663.26,133595.61081884,0
+TZA.US,D,20160212,000000,2588.71,2627.79,2496.5,2512.88,87278.893940712,0
+TZA.US,D,20160216,000000,2420.12,2461.53,2316.63,2332.61,116774.56088229,0
+TZA.US,D,20160217,000000,2283.82,2285.32,2175.66,2219.09,144454.91591466,0
+TZA.US,D,20160218,000000,2216.57,2280.15,2209.78,2254.41,98961.812773113,0
+TZA.US,D,20160219,000000,2281.21,2309.24,2211.38,2218.7,95769.259016107,0
+TZA.US,D,20160222,000000,2159.14,2166.23,2114.51,2144.3,87463.786820355,0
+TZA.US,D,20160223,000000,2165.91,2207.5,2147.87,2203.84,83773.282921584,0
+TZA.US,D,20160224,000000,2269.34,2311.44,2125.64,2136.83,148010.9522646,0
+TZA.US,D,20160225,000000,2125.64,2151.69,2076.44,2081.31,74762.906622196,0
+TZA.US,D,20160226,000000,2044.53,2068.89,2022.9,2042.25,99747.607511593,0
+TZA.US,D,20160229,000000,2047.57,2066.01,1990.54,2066.01,84921.509725272,0
+TZA.US,D,20160301,000000,2012.02,2045.68,1937.01,1937.01,99548.007243797,0
+TZA.US,D,20160302,000000,1943.24,1953.3,1871.37,1873.64,72442.29087714,0
+TZA.US,D,20160303,000000,1874.72,1879.14,1815.92,1816.31,127662.23022669,0
+TZA.US,D,20160304,000000,1818.97,1837.48,1755.31,1785.07,123587.23318048,0
+TZA.US,D,20160307,000000,1808.47,1810.36,1721.8,1726.9,126449.92123176,0
+TZA.US,D,20160308,000000,1756,1855.82,1755.77,1849.74,144471.72435826,0
+TZA.US,D,20160309,000000,1831.61,1859.87,1812.58,1821.86,101185.77996745,0
+TZA.US,D,20160310,000000,1808.07,1923.52,1786.84,1865.8,138157.00220184,0
+TZA.US,D,20160311,000000,1819.65,1826.96,1740.01,1747.84,112370.74865808,0
+TZA.US,D,20160314,000000,1763.08,1784.32,1740.77,1760.19,97701.179502824,0
+TZA.US,D,20160315,000000,1794.37,1850.88,1790.57,1837.86,98875.669499643,0
+TZA.US,D,20160316,000000,1865.04,1865.8,1784.01,1803.66,92779.457110072,0
+TZA.US,D,20160317,000000,1814.1,1834.58,1695.99,1721.04,127819.80938547,0
+TZA.US,D,20160318,000000,1710.62,1715.01,1656.62,1668.19,133917.07230277,0
+TZA.US,D,20160321,000000,1679.23,1696.43,1656.62,1681.83,106713.65685766,0
+TZA.US,D,20160322,000000,1710.14,1723.94,1668.19,1686.7,101369.62231936,0
+TZA.US,D,20160323,000000,1707.09,1784.64,1703.08,1781.73,142104.88539329,0
+TZA.US,D,20160324,000000,1812.96,1837.48,1764.44,1765.97,120426.19525523,0
+TZA.US,D,20160328,000000,1752.35,1796.49,1737.41,1760.87,86538.271894418,0
+TZA.US,D,20160329,000000,1777.92,1786.84,1611.99,1614.43,154902.41414217,0
+TZA.US,D,20160330,000000,1588.39,1623.79,1576.89,1613.43,146236.61093666,0
+TZA.US,D,20160331,000000,1603.37,1611.15,1575.14,1596.68,143804.63925273,0
+TZA.US,D,20160401,000000,1640.62,1646.87,1573.62,1579.54,160236.99393094,0
+TZA.US,D,20160404,000000,1585.4,1620.45,1567.97,1615.19,93903.521776079,0
+TZA.US,D,20160405,000000,1652.2,1674.44,1630.57,1669.71,141200.38102186,0
+TZA.US,D,20160406,000000,1672.53,1685.94,1608.95,1614.03,134448.63933174,0
+TZA.US,D,20160407,000000,1648,1702.3,1626.08,1677.4,121857.01401701,0
+TZA.US,D,20160408,000000,1637.66,1680.45,1614.03,1658.14,115591.66666367,0
+TZA.US,D,20160411,000000,1631.71,1674.44,1593.33,1672.91,123438.05824349,0
+TZA.US,D,20160412,000000,1672.91,1689.67,1610.08,1618.23,112565.09628725,0
+TZA.US,D,20160413,000000,1589.9,1595.01,1510.71,1515.12,151088.99849955,0
+TZA.US,D,20160414,000000,1516.58,1532.26,1499.66,1521.14,98453.357354096,0
+TZA.US,D,20160415,000000,1532.26,1533.71,1502.48,1509.18,91725.777801656,0
+TZA.US,D,20160418,000000,1528.45,1532.26,1471.26,1475.59,90923.174619572,0
+TZA.US,D,20160419,000000,1465.62,1490.98,1442.46,1470.89,120391.5278403,0
+TZA.US,D,20160420,000000,1472.41,1487.17,1439.73,1461.97,84864.781228109,0
+TZA.US,D,20160421,000000,1467.14,1499.05,1450.78,1488.32,101709.99330234,0
+TZA.US,D,20160422,000000,1486.03,1486.41,1438.74,1440.65,122684.8298645,0
+TZA.US,D,20160425,000000,1455.2,1490.61,1448.88,1473.09,86474.189703178,0
+TZA.US,D,20160426,000000,1458.55,1476.82,1424.27,1427.24,97577.217231246,0
+TZA.US,D,20160427,000000,1429.99,1448.19,1404.92,1413,98821.04205793,0
+TZA.US,D,20160428,000000,1433.95,1472.71,1406.37,1462.35,129407.15677831,0
+TZA.US,D,20160429,000000,1480.86,1529.97,1463.04,1502.11,127408.00251718,0
+TZA.US,D,20160502,000000,1486.79,1512.09,1460.45,1461.21,100866.41953897,0
+TZA.US,D,20160503,000000,1498.29,1558.31,1496,1531.51,143443.25771525,0
+TZA.US,D,20160504,000000,1556.78,1582.91,1516.58,1569.5,139932.39405749,0
+TZA.US,D,20160505,000000,1550.55,1594.4,1543.08,1588.77,108855.68288943,0
+TZA.US,D,20160506,000000,1608.19,1618.78,1559.06,1559.6,114144.03945829,0
+TZA.US,D,20160509,000000,1560.52,1571.4,1519.23,1546.73,95836.492790522,0
+TZA.US,D,20160510,000000,1527.76,1552.82,1498.29,1501.35,99533.299855643,0
+TZA.US,D,20160511,000000,1509.18,1557.54,1503.17,1555.71,101352.81387576,0
+TZA.US,D,20160512,000000,1543.08,1615.64,1532.26,1580.23,125163.02476834,0
+TZA.US,D,20160513,000000,1592.19,1621.96,1554.94,1611.53,122538.80651069,0
+TZA.US,D,20160516,000000,1600.34,1600.34,1528.45,1549.47,110749.78437804,0
+TZA.US,D,20160517,000000,1558.31,1642.37,1534.16,1622.35,163527.2467664,0
+TZA.US,D,20160518,000000,1643.13,1645.34,1561.65,1598.5,171912.55906927,0
+TZA.US,D,20160519,000000,1634,1677.47,1600.72,1636.51,148910.2039974,0
+TZA.US,D,20160520,000000,1626.08,1626.08,1554.18,1554.18,146007.59589256,0
+TZA.US,D,20160523,000000,1556.1,1566.15,1528.45,1559.06,83371.981330542,0
+TZA.US,D,20160524,000000,1534.47,1534.47,1451.54,1461.67,155752.29107189,0
+TZA.US,D,20160525,000000,1447.73,1456.64,1425.41,1438.07,99366.26594733,0
+TZA.US,D,20160526,000000,1429.15,1450.39,1421.39,1442.86,77794.72963724,0
+TZA.US,D,20160527,000000,1440.27,1440.27,1398.61,1398.61,85924.763702877,0
+TZA.US,D,20160531,000000,1389.31,1401.58,1363.88,1383.68,115423.58222763,0
+TZA.US,D,20160601,000000,1401.28,1404.18,1349.49,1354.3,95483.515474841,0
+TZA.US,D,20160602,000000,1366.24,1369.37,1324.13,1324.13,86285.094712635,0
+TZA.US,D,20160603,000000,1333.81,1380.03,1331.9,1348.73,153089.20328841,0
+TZA.US,D,20160606,000000,1342.8,1345.44,1291.7,1302.52,108518.46348963,0
+TZA.US,D,20160607,000000,1300.99,1312.57,1278.75,1292,100914.74381433,0
+TZA.US,D,20160608,000000,1288.8,1289.87,1257.19,1262.37,103095.63937193,0
+TZA.US,D,20160609,000000,1280.64,1299.61,1279.5,1287.05,106761.98113302,0
+TZA.US,D,20160610,000000,1323.76,1351.86,1313.33,1339.81,148904.95135877,0
+TZA.US,D,20160613,000000,1354.67,1390.16,1336.09,1382.61,136350.09451442,0
+TZA.US,D,20160614,000000,1396.79,1423.51,1371.8,1394.51,141301.23168348,0
+TZA.US,D,20160615,000000,1380.79,1394.8,1355.06,1390.47,119938.75039072,0
+TZA.US,D,20160616,000000,1423.13,1451.92,1390.85,1390.85,186304.78890506,0
+TZA.US,D,20160617,000000,1396.02,1422.76,1377.59,1407.13,134239.58431442,0
+TZA.US,D,20160620,000000,1345.76,1362.43,1321.85,1362.43,141873.76929374,0
+TZA.US,D,20160621,000000,1360.3,1397.08,1360.3,1371.12,96115.933165436,0
+TZA.US,D,20160622,000000,1364.34,1391.44,1342.8,1386.66,170377.73806269,0
+TZA.US,D,20160623,000000,1344.25,1346.91,1304.79,1306.31,163305.58541637,0
+TZA.US,D,20160624,000000,1470.5,1483.07,1398.61,1452.6,318639.76645362,0
+TZA.US,D,20160627,000000,1507.28,1617.48,1504.32,1597.74,348373.90318883,0
+TZA.US,D,20160628,000000,1554.58,1558.91,1502.48,1520.37,190254.77315197,0
+TZA.US,D,20160629,000000,1468.98,1476.36,1415.28,1419.86,198291.31025006,0
+TZA.US,D,20160630,000000,1413,1432.5,1340.88,1340.88,259685.20104084,0
+TZA.US,D,20160701,000000,1339.45,1347.21,1307.75,1325.66,164943.35814002,0
+TZA.US,D,20160705,000000,1338.67,1406,1331.52,1384.45,198821.82675131,0
+TZA.US,D,20160706,000000,1404.56,1413.47,1350.94,1353.91,196878.35045961,0
+TZA.US,D,20160707,000000,1342.03,1371.8,1316.36,1346.15,159097.17134906,0
+TZA.US,D,20160708,000000,1306.7,1310.05,1242.65,1251.94,248396.23010541,0
+TZA.US,D,20160711,000000,1227.34,1229.48,1199.32,1208.31,155208.11771022,0
+TZA.US,D,20160712,000000,1183.1,1187.35,1139.16,1159.25,205617.69060589,0
+TZA.US,D,20160713,000000,1141.68,1181.96,1140.61,1172.6,194425.36822117,0
+TZA.US,D,20160714,000000,1144.34,1171.07,1140.61,1170.39,139735.94537287,0
+TZA.US,D,20160715,000000,1154.77,1172.28,1150.28,1159.57,124716.55048511,0
+TZA.US,D,20160718,000000,1165.59,1170.39,1141.29,1155.53,113116.623343,0
+TZA.US,D,20160719,000000,1158.21,1181.21,1151.42,1173.04,178931.1348016,0
+TZA.US,D,20160720,000000,1162.24,1180.89,1137.71,1146.56,145388.83506239,0
+TZA.US,D,20160721,000000,1150.28,1171.07,1133.6,1162.68,147365.9282413,0
+TZA.US,D,20160722,000000,1161.17,1168.24,1130.95,1138.48,138467.95840851,0
+TZA.US,D,20160725,000000,1145.48,1155.91,1136.18,1144.64,129219.11231549,0
+TZA.US,D,20160726,000000,1143.2,1151.04,1122.04,1126.82,158531.98743288,0
+TZA.US,D,20160727,000000,1120.5,1138.79,1107.86,1116.4,169784.18989793,0
+TZA.US,D,20160728,000000,1124.53,1133.6,1114.11,1126.07,112720.57439059,0
+TZA.US,D,20160729,000000,1127.97,1146.64,1099.64,1117.92,231397.64098329,0
+TZA.US,D,20160801,000000,1114.86,1135.43,1101.47,1115.62,207134.65264113,0
+TZA.US,D,20160802,000000,1117.54,1172.2,1114.41,1161.86,244320.18253148,0
+TZA.US,D,20160803,000000,1164.82,1173.36,1132.45,1133.6,148442.71915967,0
+TZA.US,D,20160804,000000,1132.84,1138.48,1112.59,1130.17,187704.09183508,0
+TZA.US,D,20160805,000000,1107.86,1118.22,1073.67,1081.36,188672.67839776,0
+TZA.US,D,20160808,000000,1079.69,1088.07,1066.59,1083.27,93668.203565625,0
+TZA.US,D,20160809,000000,1083.27,1085.16,1072.54,1079.69,86724.215301785,0
+TZA.US,D,20160810,000000,1079.69,1110.98,1073.28,1101.47,165924.5510354,0
+TZA.US,D,20160811,000000,1088.07,1100.01,1077.78,1085.54,114851.04461738,0
+TZA.US,D,20160812,000000,1091.88,1097.88,1076.04,1083.64,135072.65280053,0
+TZA.US,D,20160815,000000,1076.25,1076.25,1043.44,1050.14,143004.1371261,0
+TZA.US,D,20160816,000000,1058.67,1079.23,1057.91,1075.96,141186.72416143,0
+TZA.US,D,20160817,000000,1075.96,1104.13,1073.28,1085.16,179819.88125715,0
+TZA.US,D,20160818,000000,1084.4,1085.54,1060.56,1060.96,150556.38094285,0
+TZA.US,D,20160819,000000,1066.2,1078.62,1058.36,1061.71,145224.95273726,0
+TZA.US,D,20160822,000000,1068.8,1077.01,1051.29,1055.4,150514.35983384,0
+TZA.US,D,20160823,000000,1043.82,1043.82,1022.79,1031.55,163885.47672071,0
+TZA.US,D,20160824,000000,1035.68,1063.91,1027.36,1056.53,227553.76003664,0
+TZA.US,D,20160825,000000,1067.65,1068.04,1040.84,1050.82,232543.76673153,0
+TZA.US,D,20160826,000000,1047.94,1075.57,1022.5,1056.15,308210.12719743,0
+TZA.US,D,20160829,000000,1051.59,1051.59,1028.13,1040.47,146863.77598863,0
+TZA.US,D,20160830,000000,1036.44,1048.3,1028.13,1033.76,173809.81214105,0
+TZA.US,D,20160831,000000,1038.26,1068.26,1035.2,1051.29,238701.96025689,0
+TZA.US,D,20160901,000000,1048.69,1081.75,1041.23,1049.07,246111.33230301,0
+TZA.US,D,20160902,000000,1031.55,1041.07,1018.31,1018.54,222001.72100874,0
+TZA.US,D,20160906,000000,1008.4,1031.55,1007.26,1014.87,132194.20683337,0
+TZA.US,D,20160907,000000,1017.77,1019.61,996.228,997.295,200069.85368889,0
+TZA.US,D,20160908,000000,999.498,1011.45,996.603,1002.54,159083.51448863,0
+TZA.US,D,20160909,000000,1026,1096.43,1025.17,1095.98,390917.1244779,0
+TZA.US,D,20160912,000000,1109.99,1114.49,1049.83,1051.59,314683.47904036,0
+TZA.US,D,20160913,000000,1072.91,1127.97,1069.55,1109.7,348276.20411038,0
+TZA.US,D,20160914,000000,1105.28,1118.22,1086.01,1110.75,244914.78122396,0
+TZA.US,D,20160915,000000,1108.56,1112.2,1065.83,1068.8,219689.50948548,0
+TZA.US,D,20160916,000000,1084.4,1094.45,1071.38,1074.82,174340.3286423,0
+TZA.US,D,20160919,000000,1061.71,1071.01,1029.97,1053.11,190305.19848278,0
+TZA.US,D,20160920,000000,1040.47,1065.83,1038.79,1065.07,124961.32344509,0
+TZA.US,D,20160921,000000,1055.01,1067.65,1019.61,1021.43,246943.3502614,0
+TZA.US,D,20160922,000000,1001.39,1002.23,974.213,976.12,223698.323285,0
+TZA.US,D,20160923,000000,979.477,996.376,972.085,995.447,150936.67197939,0
+TZA.US,D,20160926,000000,1012.6,1028.9,1003.61,1026,181137.24302461,0
+TZA.US,D,20160927,000000,1028.13,1036.44,1009.48,1012.6,166478.1791466,0
+TZA.US,D,20160928,000000,1008.79,1029.41,988.759,991.347,184026.19426902,0
+TZA.US,D,20160929,000000,991.732,1036.81,991.732,1031.86,239704.16370677,0
+TZA.US,D,20160930,000000,1018.92,1032.62,985.405,1000.26,188019.25015266,0
+TZA.US,D,20161003,000000,1008.4,1024.55,1001.79,1007.65,146082.18336105,0
+TZA.US,D,20161004,000000,1002.54,1036.44,996.603,1023.62,234529.26413223,0
+TZA.US,D,20161005,000000,1013.29,1013.29,986.849,1004.38,213564.93284733,0
+TZA.US,D,20161006,000000,1008.4,1031.55,1003.23,1007.65,158436.38940988,0
+TZA.US,D,20161007,000000,1002.93,1046.49,995.921,1031.55,200916.57903544,0
+TZA.US,D,20161010,000000,1012.89,1012.89,984.342,996.9,180252.69867995,0
+TZA.US,D,20161011,000000,1001.79,1065.83,999.883,1049.07,262761.14622035,0
+TZA.US,D,20161012,000000,1047.94,1061.78,1034.91,1051.59,182147.85069629,0
+TZA.US,D,20161013,000000,1075.57,1098.88,1065.43,1077.78,242714.97616731,0
+TZA.US,D,20161014,000000,1065.83,1090.73,1052.72,1090.05,179055.09707318,0
+TZA.US,D,20161017,000000,1086.69,1097.8,1079.23,1094.45,143539.90626597,0
+TZA.US,D,20161018,000000,1060.56,1084.04,1059.13,1076.73,143603.98845721,0
+TZA.US,D,20161019,000000,1070.25,1088.07,1049.83,1062.1,158706.37503527,0
+TZA.US,D,20161020,000000,1071.01,1089.66,1059.51,1071.01,190255.82367969,0
+TZA.US,D,20161021,000000,1094.45,1098.19,1065.07,1074.04,160103.57690984,0
+TZA.US,D,20161024,000000,1047.94,1062.78,1032.62,1051.29,192067.98400573,0
+TZA.US,D,20161025,000000,1053.5,1084.04,1048.69,1076.73,144807.89323034,0
+TZA.US,D,20161026,000000,1097.88,1114.49,1074.44,1106.35,210445.91603109,0
+TZA.US,D,20161027,000000,1096.74,1153.02,1096.74,1146.24,261307.21584862,0
+TZA.US,D,20161028,000000,1147.31,1163.45,1126.07,1154.77,344507.96115994,0
+TZA.US,D,20161031,000000,1151.04,1162.68,1137.34,1141.29,153947.48443993,0
+TZA.US,D,20161101,000000,1136.58,1205.49,1136.1,1183.48,242696.06666825,0
+TZA.US,D,20161102,000000,1189.8,1234.04,1185.38,1226.66,239938.4313895,0
+TZA.US,D,20161103,000000,1216.91,1250.41,1207.25,1247.14,198831.28150083,0
+TZA.US,D,20161104,000000,1238.16,1243.71,1185.31,1222.54,229722.04926153,0
+TZA.US,D,20161107,000000,1149.52,1160.41,1125.3,1133.14,197581.1535078,0
+TZA.US,D,20161108,000000,1140.92,1157.05,1107.11,1124.17,160791.67256987,0
+TZA.US,D,20161109,000000,1151.8,1151.8,1012.6,1020.36,424544.51696285,0
+TZA.US,D,20161110,000000,977.19,1018.54,949.618,971.621,486675.87821675,0
+TZA.US,D,20161111,000000,959.746,970.251,896.083,902.785,392208.22305222,0
+TZA.US,D,20161114,000000,870.039,882.223,842.472,865.165,459326.43941784,0
+TZA.US,D,20161115,000000,871.562,883.061,850.621,858.007,272271.57371695,0
+TZA.US,D,20161116,000000,863.338,868.516,848.792,856.941,241841.98762763,0
+TZA.US,D,20161117,000000,849.859,853.439,832.038,841.787,316464.12353465,0
+TZA.US,D,20161118,000000,834.932,841.938,827.089,829.754,180513.22955581,0
+TZA.US,D,20161121,000000,823.814,836.455,810.335,817.417,215183.79607193,0
+TZA.US,D,20161122,000000,808.203,816.275,793.353,794.419,247035.79670122,0
+TZA.US,D,20161123,000000,801.197,807.822,779.951,780.333,241215.87310339,0
+TZA.US,D,20161125,000000,778.047,781.398,772.488,772.488,80567.07230415,0
+TZA.US,D,20161128,000000,775.001,805.614,773.554,801.577,223718.28331178,0
+TZA.US,D,20161129,000000,798.913,806.68,788.328,803.026,195994.85664268,0
+TZA.US,D,20161130,000000,790.688,817.417,788.098,815.515,220632.88338275,0
+TZA.US,D,20161201,000000,803.787,839.044,798.531,827.851,253444.01582519,0
+TZA.US,D,20161202,000000,827.469,835.314,817.037,828.612,177343.78740876,0
+TZA.US,D,20161205,000000,807.822,808.963,781.854,784.063,231861.97423785,0
+TZA.US,D,20161206,000000,779.57,792.211,754.592,759.39,229745.16087149,0
+TZA.US,D,20161207,000000,760.152,767.005,732.974,737.839,247437.09829226,0
+TZA.US,D,20161208,000000,732.223,739.685,700.201,702.828,370391.91378215,0
+TZA.US,D,20161209,000000,696.888,707.359,690.91,699.078,242439.73790329,0
+TZA.US,D,20161212,000000,704.35,725.939,695.041,720.324,284223.42764701,0
+TZA.US,D,20161213,000000,709.92,730.414,701.724,720.324,278602.05378925,0
+TZA.US,D,20161214,000000,727.064,751.956,712.518,747.149,452265.8425765,0
+TZA.US,D,20161215,000000,743.408,750.003,713.984,729.291,295242.41295706,0
+TZA.US,D,20161216,000000,727.064,738.22,708.462,734.108,271310.34084836,0
+TZA.US,D,20161219,000000,731.499,733.727,713.613,719.23,238252.33439049,0
+TZA.US,D,20161220,000000,713.613,717.001,698.02,702.086,213659.4803426,0
+TZA.US,D,20161221,000000,703.208,714.745,698.363,714.745,188854.41969422,0
+TZA.US,D,20161222,000000,714.364,740.618,711.014,733.346,198808.16989088,0
+TZA.US,D,20161223,000000,731.499,734.108,720.513,721.067,115626.3340786,0
+TZA.US,D,20161227,000000,718.859,718.859,701.724,711.727,117169.55930698,0
+TZA.US,D,20161228,000000,708.796,740.427,706.978,734.108,175047.33380139,0
+TZA.US,D,20161229,000000,732.593,743.036,717.001,731.88,213660.53087033,0
+TZA.US,D,20161230,000000,727.816,746.957,727.064,738.962,207981.37798768,0
+TZA.US,D,20170103,000000,712.86,745.663,707.359,728.566,234725.71281685,0
+TZA.US,D,20170104,000000,720.324,720.695,690.148,691.661,302141.22852872,0
+TZA.US,D,20170105,000000,697.269,726.683,692.776,717.001,274737.16228809,0
+TZA.US,D,20170106,000000,712.86,724.416,708.462,724.416,208939.4592731,0
+TZA.US,D,20170109,000000,725.939,743.074,723.294,738.22,215802.55690209,0
+TZA.US,D,20170110,000000,734.441,738.962,712.48,716.248,224054.45218386,0
+TZA.US,D,20170111,000000,715.498,727.816,706.264,713.613,266080.81383211,0
+TZA.US,D,20170112,000000,716.248,756.011,715.459,730.414,301736.7753545,0
+TZA.US,D,20170113,000000,723.664,723.664,702.466,713.613,245852.9024826,0
+TZA.US,D,20170117,000000,724.416,746.844,722.923,743.074,251922.85167904,0
+TZA.US,D,20170118,000000,737.087,750.08,733.84,735.573,170710.75535159,0
+TZA.US,D,20170119,000000,730.785,762.36,725.558,753.841,230163.27090613,0
+TZA.US,D,20170120,000000,744.912,751.649,734.108,742.313,221518.47825513,0
+TZA.US,D,20170123,000000,748.642,763.578,737.839,751.204,218299.66130499,0
+TZA.US,D,20170124,000000,742.693,745.293,710.643,717.753,254476.6845791,0
+TZA.US,D,20170125,000000,699.829,700.582,691.09,695.422,292619.24522714,0
+TZA.US,D,20170126,000000,695.041,708.083,692.033,703.208,210440.66339247,0
+TZA.US,D,20170127,000000,702.466,719.914,698.705,711.395,185923.4473408,0
+TZA.US,D,20170130,000000,727.064,757.495,726.683,740.066,313790.53047391,0
+TZA.US,D,20170131,000000,747.89,754.592,720.324,726.311,265467.30564057,0
+TZA.US,D,20170201,000000,709.549,734.145,699.829,725.939,251526.80272663,0
+TZA.US,D,20170202,000000,724.797,737.458,718.591,733.346,179361.85116895,0
+TZA.US,D,20170203,000000,713.613,721.067,698.02,699.459,276968.4831765,0
+TZA.US,D,20170206,000000,706.607,720.886,700.582,715.498,223157.3015065,0
+TZA.US,D,20170207,000000,713.984,731.499,705.102,724.045,228221.89566989,0
+TZA.US,D,20170208,000000,733.346,745.293,724.045,727.816,264717.22884475,0
+TZA.US,D,20170209,000000,723.294,723.664,692.033,697.649,329058.90043256,0
+TZA.US,D,20170210,000000,684.236,692.776,674.927,680.886,242533.23487084,0
+TZA.US,D,20170213,000000,669.74,679.373,662.658,676.403,196968.69584398,0
+TZA.US,D,20170214,000000,682.018,686.112,666.76,669.359,200464.85211358,0
+TZA.US,D,20170215,000000,677.869,679.373,654.433,657.412,251083.48002657,0
+TZA.US,D,20170216,000000,658.925,676.403,653.691,663.372,297617.65614383,0
+TZA.US,D,20170217,000000,673.423,676.403,663.001,663.001,196544.28264298,0
+TZA.US,D,20170221,000000,659.677,659.677,646.637,648.493,209805.0941187,0
+TZA.US,D,20170222,000000,651.054,661.4,650.711,656.699,157359.59849151,0
+TZA.US,D,20170223,000000,651.425,683.142,650.711,668.979,247128.24314104,0
+TZA.US,D,20170224,000000,686.836,689.055,669.74,669.74,219398.51330559,0
+TZA.US,D,20170227,000000,673.794,676.022,650.711,651.425,198145.28689625,0
+TZA.US,D,20170228,000000,659.297,681.266,657.603,679.373,253923.0564679,0
+TZA.US,D,20170301,000000,653.691,655.755,635.87,642.163,403356.42327247,0
+TZA.US,D,20170302,000000,643.296,666.008,643.296,664.123,294420.90027592,0
+TZA.US,D,20170303,000000,663.752,676.775,654.814,666.76,268685.07206298,0
+TZA.US,D,20170306,000000,678.621,689.805,675.642,680.134,252939.76251707,0
+TZA.US,D,20170307,000000,684.236,695.756,678.963,692.776,236879.2946536,0
+TZA.US,D,20170308,000000,685.732,708.083,680.516,706.607,230026.70230185,0
+TZA.US,D,20170309,000000,708.083,722.199,697.459,715.116,278259.58175082,0
+TZA.US,D,20170310,000000,700.582,722.923,699.829,705.846,266864.50751514,0
+TZA.US,D,20170313,000000,709.549,709.957,693.158,700.962,179944.89405646,0
+TZA.US,D,20170314,000000,709.168,727.32,708.083,711.727,256921.26259574,0
+TZA.US,D,20170315,000000,699.829,705.846,673.604,679.002,334568.91835144,0
+TZA.US,D,20170316,000000,671.576,681.266,666.38,674.89,223081.66351029,0
+TZA.US,D,20170317,000000,672.672,684.236,663.752,668.226,218499.26157279,0
+TZA.US,D,20170320,000000,669.74,682.762,666.76,675.27,227242.80382996,0
+TZA.US,D,20170321,000000,666.008,733.346,664.865,731.499,517457.39109402,0
+TZA.US,D,20170322,000000,736.706,752.403,727.091,732.223,390502.16602643,0
+TZA.US,D,20170323,000000,732.223,738.22,704.732,720.324,341536.01822524,0
+TZA.US,D,20170324,000000,711.395,728.566,702.828,718.515,336217.19635234,0
+TZA.US,D,20170327,000000,745.663,751.727,708.939,713.613,367506.11412091,0
+TZA.US,D,20170328,000000,721.447,723.664,695.756,698.363,251623.45127735,0
+TZA.US,D,20170329,000000,699.829,705.483,687.217,690.567,197207.16563761,0
+TZA.US,D,20170330,000000,689.805,690.186,673.423,674.89,215510.51019448,0
+TZA.US,D,20170331,000000,673.423,679.981,661.896,671.576,254655.27429239,0
+TZA.US,D,20170403,000000,664.485,698.705,663.001,692.033,327799.31768999,0
+TZA.US,D,20170404,000000,693.908,702.979,684.99,695.422,209648.56548764,0
+TZA.US,D,20170405,000000,680.516,722.352,671.919,718.515,416656.10427402,0
+TZA.US,D,20170406,000000,715.498,726.683,697.649,699.078,399095.48281889,0
+TZA.US,D,20170407,000000,704.732,711.586,691.661,699.829,312434.29918062,0
+TZA.US,D,20170410,000000,700.201,705.483,679.753,695.756,290450.95600224,0
+TZA.US,D,20170411,000000,703.208,706.607,678.621,679.002,422283.78129813,0
+TZA.US,D,20170412,000000,682.391,708.083,682.018,705.102,313359.81410656,0
+TZA.US,D,20170413,000000,708.796,728.187,700.962,728.187,355695.03090603,0
+TZA.US,D,20170417,000000,721.067,727.434,700.962,702.466,258674.59336916,0
+TZA.US,D,20170418,000000,710.301,719.039,699.078,701.343,269341.65189126,0
+TZA.US,D,20170419,000000,695.041,697.725,676.022,692.776,347344.38601809,0
+TZA.US,D,20170420,000000,686.112,688.302,665.247,667.847,434662.14948464,0
+TZA.US,D,20170421,000000,671.576,679.002,666.912,671.919,280206.20962569,0
+TZA.US,D,20170424,000000,644.419,652.938,640.649,646.304,336939.95942731,0
+TZA.US,D,20170425,000000,628.761,630.597,619.451,629.083,428300.15358058,0
+TZA.US,D,20170426,000000,629.464,629.693,607.551,618.318,437957.65495872,0
+TZA.US,D,20170427,000000,613.882,625.067,607.924,619.071,265748.84707093,0
+TZA.US,D,20170428,000000,617.566,643.667,616.062,642.924,305202.46632007,0
+TZA.US,D,20170501,000000,636.166,647.389,626.524,632.482,219527.7282158,0
+TZA.US,D,20170502,000000,630.597,648.456,625.886,642.544,189405.94674997,0
+TZA.US,D,20170503,000000,650.711,662.277,647.389,653.31,227504.38523355,0
+TZA.US,D,20170504,000000,649.616,670.825,647.389,656.318,208027.60120759,0
+TZA.US,D,20170505,000000,648.874,664.79,644.049,644.049,176003.31403136,0
+TZA.US,D,20170508,000000,648.493,660.964,644.419,652.558,145948.76633995,0
+TZA.US,D,20170509,000000,649.616,661.153,645.934,653.31,167550.76795407,0
+TZA.US,D,20170510,000000,657.04,660.02,639.526,641.791,232598.39417324,0
+TZA.US,D,20170511,000000,648.874,671.919,646.637,654.072,290612.73727193,0
+TZA.US,D,20170512,000000,661.515,669.549,659.334,664.123,189003.59463121,0
+TZA.US,D,20170515,000000,658.174,658.174,639.526,649.244,232914.60301854,0
+TZA.US,D,20170516,000000,644.049,662.658,643.296,648.112,200057.24735619,0
+TZA.US,D,20170517,000000,679.753,702.828,670.825,700.582,469642.6216797,0
+TZA.US,D,20170518,000000,705.483,710.976,684.99,693.538,389213.16850756,0
+TZA.US,D,20170519,000000,688.302,689.434,671.919,684.609,308236.39039056,0
+TZA.US,D,20170522,000000,679.753,681.077,665.627,669.359,239047.58387849,0
+TZA.US,D,20170523,000000,664.485,678.249,658.925,662.658,267697.57600125,0
+TZA.US,D,20170524,000000,661.515,671.206,653.881,661.896,263905.17091314,0
+TZA.US,D,20170525,000000,652.187,665.819,645.934,660.02,256180.64054944,0
+TZA.US,D,20170526,000000,663.372,671.919,657.412,660.774,211349.3698748,0
+TZA.US,D,20170530,000000,667.102,679.373,662.238,676.022,212182.43836092,0
+TZA.US,D,20170531,000000,670.12,703.208,668.979,677.498,311182.07013214,0
+TZA.US,D,20170601,000000,672.301,679.373,638.774,638.774,333181.1712264,0
+TZA.US,D,20170602,000000,633.234,638.051,610.902,626.524,345263.29059439,0
+TZA.US,D,20170605,000000,625.78,639.146,623.591,638.432,226126.09285803,0
+TZA.US,D,20170606,000000,650.331,654.433,629.083,640.649,260519.32005468,0
+TZA.US,D,20170607,000000,639.526,645.552,630.978,638.432,239563.39299159,0
+TZA.US,D,20170608,000000,638.432,641.601,604.582,612.74,334590.97943367,0
+TZA.US,D,20170609,000000,604.953,614.967,586.124,602.726,583399.01640738,0
+TZA.US,D,20170612,000000,603.45,612.026,595.986,605.657,329656.65070822,0
+TZA.US,D,20170613,000000,600.468,604.582,593.873,597.109,166943.56292888,0
+TZA.US,D,20170614,000000,597.109,617.147,597.109,607.171,317185.83608189,0
+TZA.US,D,20170615,000000,626.524,627.247,610.533,616.062,306325.48045835,0
+TZA.US,D,20170616,000000,622.468,632.482,620.583,620.955,241215.87310339,0
+TZA.US,D,20170619,000000,615.69,616.434,602.726,607.171,179276.75842321,0
+TZA.US,D,20170620,000000,611.655,626.524,610.902,625.448,183114.33620351,0
+TZA.US,D,20170621,000000,622.468,632.863,612.026,630.217,242793.7657467,0
+TZA.US,D,20170622,000000,631.359,635.87,617.376,623.972,189603.44596232,0
+TZA.US,D,20170623,000000,621.716,628.761,608.638,610.902,218016.01881918,0
+TZA.US,D,20170626,000000,607.924,619.451,602.535,609.008,184561.96340889,0
+TZA.US,D,20170627,000000,608.638,625.448,601.973,624.315,284253.89295105,0
+TZA.US,D,20170628,000000,613.501,617.147,592.255,595.607,332968.9646259,0
+TZA.US,D,20170629,000000,592.636,624.886,591.494,606.419,398501.93465413,0
+TZA.US,D,20170630,000000,605.286,610.902,599.746,609.008,214615.46057257,0
+TZA.US,D,20170703,000000,604.582,604.582,589.285,594.14,202919.93540747,0
+TZA.US,D,20170705,000000,598.994,611.274,597.262,600.468,248982.42457609,0
+TZA.US,D,20170706,000000,613.882,627.818,606.789,623.591,269165.16323341,0
+TZA.US,D,20170707,000000,620.202,623.211,603.069,606.419,175623.02299482,0
+TZA.US,D,20170710,000000,612.74,619.859,600.468,613.121,234849.67508843,0
+TZA.US,D,20170711,000000,614.634,625.067,607.171,608.295,191830.56473983,0
+TZA.US,D,20170712,000000,598.614,599.261,583.593,594.521,262624.57761607,0
+TZA.US,D,20170713,000000,595.986,606.789,592.255,593.016,165134.55418602,0
+TZA.US,D,20170714,000000,597.49,597.49,583.26,590.036,227270.11755082,0
+TZA.US,D,20170717,000000,591.494,595.948,581.441,585.592,200040.43891258,0
+TZA.US,D,20170718,000000,591.874,598.242,588.181,590.036,205423.34297672,0
+TZA.US,D,20170719,000000,587.458,587.8,572.559,572.559,240208.41701488,0
+TZA.US,D,20170720,000000,572.931,576.662,568.038,571.808,201699.22219074,0
+TZA.US,D,20170721,000000,574.397,582.992,570.665,579.595,228427.79910404,0
+TZA.US,D,20170724,000000,581.859,586.353,575.91,577.377,147479.38523562,0
+TZA.US,D,20170725,000000,566.982,571.618,559.366,562.156,287464.30567938,0
+TZA.US,D,20170726,000000,560.651,573.303,560.651,570.285,202491.32009557,0
+TZA.US,D,20170727,000000,567.658,591.122,565.858,581.479,267206.97955357,0
+TZA.US,D,20170728,000000,585.592,592.102,581.108,586.725,177954.14401713,0
+TZA.US,D,20170731,000000,583.374,598.614,581.479,592.255,149881.94214325,0
+TZA.US,D,20170801,000000,583.744,598.994,583.374,588.561,131893.75590395,0
+TZA.US,D,20170802,000000,591.122,614.634,588.561,607.924,243656.24900912,0
+TZA.US,D,20170803,000000,606.039,622.088,604.201,616.814,176486.55678497,0
+TZA.US,D,20170804,000000,611.655,617.566,606.789,607.924,139138.19509721,0
+TZA.US,D,20170807,000000,605.286,614.634,600.127,604.953,153556.68812614,0
+TZA.US,D,20170808,000000,606.419,615.348,588.181,611.655,257324.66524223,0
+TZA.US,D,20170809,000000,622.468,633.615,619.108,626.143,266270.95935038,0
+TZA.US,D,20170810,000000,633.986,661.153,633.986,660.774,339742.76739825,0
+TZA.US,D,20170811,000000,661.896,668.226,654.433,658.925,236941.27578939,0
+TZA.US,D,20170814,000000,646.637,647.389,627.999,628.761,214241.47270239,0
+TZA.US,D,20170815,000000,625.448,644.8,625.067,644.049,155215.47140429,0
+TZA.US,D,20170816,000000,640.278,647.017,630.788,643.667,185274.2212066,0
+TZA.US,D,20170817,000000,650.711,679.002,640.392,678.249,341661.03102454,0
+TZA.US,D,20170818,000000,684.99,691.281,670.825,680.134,260610.71596678,0
+TZA.US,D,20170821,000000,683.523,690.91,677.869,680.134,172336.97227027,0
+TZA.US,D,20170822,000000,674.175,675.832,656.318,658.925,175290.00570592,0
+TZA.US,D,20170823,000000,669.74,674.175,654.814,662.277,224635.39401592,0
+TZA.US,D,20170824,000000,654.072,662.658,649.616,654.814,248748.15689336,0
+TZA.US,D,20170825,000000,650.711,657.04,644.571,651.425,197134.67922457,0
+TZA.US,D,20170828,000000,644.049,652.558,640.649,642.544,202873.71218756,0
+TZA.US,D,20170829,000000,656.318,659.677,637.68,642.163,218329.0760813,0
+TZA.US,D,20170830,000000,643.667,645.743,627.999,630.597,139830.49286815,0
+TZA.US,D,20170831,000000,622.85,625.668,608.638,610.902,178015.07462519,0
+TZA.US,D,20170901,000000,608.295,611.655,599.746,601.973,131530.27331102,0
+TZA.US,D,20170905,000000,600.127,626.143,596.739,618.318,202542.79595411,0
+TZA.US,D,20170906,000000,611.274,619.823,607.924,614.634,144971.77555547,0
+TZA.US,D,20170907,000000,613.121,626.143,612.026,619.451,137165.30402921,0
+TZA.US,D,20170908,000000,622.468,626.143,610.902,618.318,156655.7449156,0
+TZA.US,D,20170911,000000,602.726,604.763,595.607,598.994,143070.32037279,0
+TZA.US,D,20170912,000000,594.14,597.109,586.353,588.181,152237.22530324,0
+TZA.US,D,20170913,000000,589.656,590.627,579.224,582.992,138108.67792648,0
+TZA.US,D,20170914,000000,585.211,589.285,580.356,584.449,103235.35955939,0
+TZA.US,D,20170915,000000,587.104,587.8,577.006,578.129,129725.46667906,0
+TZA.US,D,20170918,000000,574.776,575.54,560.272,565.858,234612.25582253,0
+TZA.US,D,20170919,000000,563.289,568.79,561.975,566.23,87864.037883671,0
+TZA.US,D,20170920,000000,564.384,566.611,558.024,560.272,153076.59695571,0
+TZA.US,D,20170921,000000,558.395,564.384,555.187,561.784,147530.86109416,0
+TZA.US,D,20170922,000000,562.918,563.44,551.913,555.045,186341.55737545,0
+TZA.US,D,20170925,000000,555.045,561.784,547.211,552.094,245946.39945015,0
+TZA.US,D,20170926,000000,550.98,552.094,541.099,547.211,198870.15102667,0
+TZA.US,D,20170927,000000,536.055,540.947,510.383,515.226,456394.41653669,0
+TZA.US,D,20170928,000000,517.112,521.928,508.487,511.115,200375.55725694,0
+TZA.US,D,20170929,000000,510.383,512.219,504.832,508.106,157647.44308823,0
+TZA.US,D,20171002,000000,507.021,508.487,488.792,488.792,250429.00125375,0
+TZA.US,D,20171003,000000,487.28,495.494,485.775,485.775,175044.18221821,0
+TZA.US,D,20171004,000000,488.041,494.742,483.204,490.668,216587.30111285,0
+TZA.US,D,20171005,000000,486.156,490.106,482.834,486.898,148847.17233389,0
+TZA.US,D,20171006,000000,491.771,493.266,485.775,488.411,172706.75802955,0
+TZA.US,D,20171009,000000,490.82,496.96,489.916,494.742,172854.88243881,0
+TZA.US,D,20171010,000000,489.544,494.742,486.336,490.668,161528.09250527,0
+TZA.US,D,20171011,000000,489.916,494.362,486.937,491.771,124848.91697849,0
+TZA.US,D,20171012,000000,494.362,498.473,488.792,492.886,141307.53484983,0
+TZA.US,D,20171013,000000,490.287,496.58,489.174,495.494,130833.77342919,0
+TZA.US,D,20171016,000000,493.266,498.616,485.775,496.96,157945.7929622,0
+TZA.US,D,20171017,000000,496.58,504.081,491.391,501.481,161113.1340538,0
+TZA.US,D,20171018,000000,494.742,498.282,489.916,493.981,167193.58852749,0
+TZA.US,D,20171019,000000,501.109,507.021,495.494,495.827,189558.27327013,0
+TZA.US,D,20171020,000000,486.156,490.287,485.775,489.544,152000.85656506,0
+TZA.US,D,20171023,000000,487.66,501.481,487.66,500.359,194254.13220196,0
+TZA.US,D,20171024,000000,494.742,498.473,490.668,496.58,156321.67709897,0
+TZA.US,D,20171025,000000,500.359,516.369,498.844,504.462,282805.21521794,0
+TZA.US,D,20171026,000000,498.844,503.89,495.494,500.729,174919.16941891,0
+TZA.US,D,20171027,000000,499.597,505.508,489.544,491.049,227353.10924111,0
+TZA.US,D,20171030,000000,495.827,514.093,494.171,506.27,249807.08884041,0
+TZA.US,D,20171031,000000,499.977,501.815,489.916,495.494,207318.49499305,0
+TZA.US,D,20171101,000000,483.927,513.351,483.204,504.832,321048.6265276,0
+TZA.US,D,20171102,000000,505.889,511.115,495.494,501.109,168547.71876532,0
+TZA.US,D,20171103,000000,503.327,507.688,498.844,502.948,110057.4866071,0
+TZA.US,D,20171106,000000,501.815,504.462,494.362,500.359,148763.13011587,0
+TZA.US,D,20171107,000000,500.359,522.651,499.787,517.453,315514.44647103,0
+TZA.US,D,20171108,000000,521.176,530.486,513.351,515.608,254594.34368433,0
+TZA.US,D,20171109,000000,526.001,536.055,514.475,521.928,399138.55445563,0
+TZA.US,D,20171110,000000,521.928,525.097,517.112,523.023,186511.74286694,0
+TZA.US,D,20171113,000000,530.105,534.55,520.434,522.651,170523.7614165,0
+TZA.US,D,20171114,000000,529.352,533.427,523.813,526.755,236621.91536091,0
+TZA.US,D,20171115,000000,536.435,545.174,526.755,533.045,246032.54272362,0
+TZA.US,D,20171116,000000,526.001,526.946,502.948,509.248,330297.47262061,0
+TZA.US,D,20171117,000000,514.846,515.989,496.96,503.327,211666.62924782,0
+TZA.US,D,20171120,000000,500.729,504.423,491.771,492.143,166630.50566676,0
+TZA.US,D,20171121,000000,485.394,486.898,474.627,476.883,229924.8011125,0
+TZA.US,D,20171122,000000,474.627,478.769,470.336,478.769,144655.56671018,0
+TZA.US,D,20171124,000000,474.998,479.902,474.248,478.017,88825.270752266,0
+TZA.US,D,20171127,000000,475.751,482.834,471.809,482.454,174947.53366749,0
+TZA.US,D,20171128,000000,477.265,480.844,459.026,459.75,291391.17831633,0
+TZA.US,D,20171129,000000,455.676,458.655,447.66,454.915,465179.97990288,0
+TZA.US,D,20171130,000000,448.555,455.676,444.682,452.668,366137.27649492,0
+TZA.US,D,20171201,000000,452.288,495.494,451.908,458.274,617268.03026913,0
+TZA.US,D,20171204,000000,441.521,464.566,436.647,463.472,433832.2325817,0
+TZA.US,D,20171205,000000,459.406,477.645,459.026,477.265,354273.66689378,0
+TZA.US,D,20171206,000000,478.388,486.527,474.998,483.927,307747.89499833,0
+TZA.US,D,20171207,000000,483.204,485.775,467.965,473.495,269958.31166597,0
+TZA.US,D,20171208,000000,467.584,473.876,464.566,472.744,177096.91339333,0
+TZA.US,D,20171211,000000,470.564,476.123,466.185,473.495,174868.7440881,0
+TZA.US,D,20171212,000000,470.564,478.388,467.965,478.388,183046.05190137,0
+TZA.US,D,20171213,000000,478.769,478.769,460.464,469.459,268852.10597129,0
+TZA.US,D,20171214,000000,468.336,489.174,465.317,484.642,279886.84919722,0
+TZA.US,D,20171215,000000,476.123,480.273,454.581,464.185,344133.97328976,0
+TZA.US,D,20171218,000000,450.792,453.05,441.892,445.243,277944.42343325,0
+TZA.US,D,20171219,000000,442.273,458.274,441.892,456.057,251721.15035579,0
+TZA.US,D,20171220,000000,450.031,458.274,448.555,453.801,186019.0453638,0
+TZA.US,D,20171221,000000,449.697,451.165,443.025,447.803,200182.26015549,0
+TZA.US,D,20171222,000000,448.184,453.429,448.184,450.411,135683.0094089,0
+TZA.US,D,20171226,000000,452.288,452.668,448.184,449.697,151260.23451876,0
+TZA.US,D,20171227,000000,449.697,453.762,443.93,450.411,125797.54351438,0
+TZA.US,D,20171228,000000,448.936,451.762,445.624,445.957,103885.63622132,0
+TZA.US,D,20171229,000000,442.653,457.179,442.273,456.818,196032.67564079,0
+TZA.US,D,20180102,000000,449.697,456.475,443.481,443.749,209856.56997723,0
+TZA.US,D,20180103,000000,444.491,447.47,439.303,442.653,175154.48762936,0
+TZA.US,D,20180104,000000,435.19,443.025,433.354,439.636,216109.31099786,0
+TZA.US,D,20180105,000000,435.572,443.749,434.81,436.286,161209.78260452,0
+TZA.US,D,20180108,000000,437.029,447.47,432.602,434.439,186460.2670084,0
+TZA.US,D,20180109,000000,432.973,437.029,430.698,436.286,165641.95907731,0
+TZA.US,D,20180110,000000,439.636,444.119,433.715,436.647,211229.60971412,0
+TZA.US,D,20180111,000000,434.439,435.153,412.441,413.944,333422.79260321,0
+TZA.US,D,20180112,000000,412.441,414.135,403.512,408.747,241498.46506148,0
+TZA.US,D,20180116,000000,403.512,426.597,399.066,424.72,357409.49215362,0
+TZA.US,D,20180117,000000,419.18,423.254,409.871,412.069,219659.04418145,0
+TZA.US,D,20180118,000000,415.457,422.083,413.383,421.065,240263.0444566,0
+TZA.US,D,20180119,000000,419.932,421.065,403.892,404.274,254049.11979493,0
+TZA.US,D,20180122,000000,406.52,406.901,398.304,398.304,149038.36837988,0
+TZA.US,D,20180123,000000,399.818,403.892,391.992,394.63,173050.2805957,0
+TZA.US,D,20180124,000000,391.232,406.148,389.728,401.664,338889.73888536,0
+TZA.US,D,20180125,000000,396.887,407.652,394.63,401.284,241950.19198333,0
+TZA.US,D,20180126,000000,398.009,403.512,396.506,396.506,140305.33139996,0
+TZA.US,D,20180129,000000,401.664,404.274,395.374,403.512,270773.52118076,0
+TZA.US,D,20180130,000000,412.069,418.837,407.281,414.706,318359.27555098,0
+TZA.US,D,20180131,000000,410.594,425.09,405.587,421.446,255145.87074008,0
+TZA.US,D,20180201,000000,426.224,428.49,415.086,418.093,267904.52996313,0
+TZA.US,D,20180202,000000,424.72,444.825,423.968,441.892,456744.2422692,0
+TZA.US,D,20180205,000000,452.668,493.6,443.025,492.143,724314.7044157,0
+TZA.US,D,20180206,000000,516.73,530.105,469.077,476.123,758910.68346332,0
+TZA.US,D,20180207,000000,477.265,486.156,465.699,475.751,355764.3657359,0
+TZA.US,D,20180208,000000,473.495,517.112,473.495,517.112,451376.04559322,0
+TZA.US,D,20180209,000000,502.948,547.972,490.287,502.567,739982.27490993,0
+TZA.US,D,20180212,000000,500.729,515.989,480.997,488.792,485252.41314905,0
+TZA.US,D,20180213,000000,496.96,500.729,482.454,485.394,248977.17193747,0
+TZA.US,D,20180214,000000,494.362,498.473,456.057,460.13,399828.75117111,0
+TZA.US,D,20180215,000000,451.165,464.948,444.119,444.862,269841.70308847,0
+TZA.US,D,20180216,000000,447.089,447.089,431.841,440.759,319376.18638901,0
+TZA.US,D,20180220,000000,451.165,454.391,451.165,451.165,259562.28929699,0
+TZA.US,D,20180221,000000,447.803,451.535,426.597,449.316,324581.55126758,0
+TZA.US,D,20180222,000000,444.862,452.668,434.058,451.908,302429.07312543,0
+TZA.US,D,20180223,000000,443.405,450.411,434.058,434.81,206044.20486233,0
+TZA.US,D,20180226,000000,429.575,438.541,423.625,426.224,214638.57218253,0
+TZA.US,D,20180227,000000,425.09,443.749,418.837,443.405,273635.15870431,0
+TZA.US,D,20180228,000000,440.759,465.317,436.468,464.566,283305.26641515,0
+TZA.US,D,20180301,000000,467.203,483.204,453.944,468.716,518007.86762205,0
+TZA.US,D,20180302,000000,481.368,483.547,442.758,446.338,376897.83198456,0
+TZA.US,D,20180305,000000,450.792,453.981,429.575,434.81,251543.61117023,0
+TZA.US,D,20180306,000000,428.109,442.273,420.685,421.446,291669.56816352,0
+TZA.US,D,20180307,000000,428.109,430.336,408.404,410.214,286982.11345349,0
+TZA.US,D,20180308,000000,408.747,419.551,404.235,412.069,198983.60802099,0
+TZA.US,D,20180309,000000,405.397,408.747,391.992,393.117,295232.95820753,0
+TZA.US,D,20180312,000000,390.48,395.374,387.158,390.48,226438.09959243,0
+TZA.US,D,20180313,000000,385.32,398.304,382.684,396.135,272021.54811834,0
+TZA.US,D,20180314,000000,390.86,403.892,389.157,401.664,215056.68221717,0
+TZA.US,D,20180315,000000,399.066,412.069,398.304,408.033,164156.51287382,0
+TZA.US,D,20180316,000000,408.033,409.128,397.448,401.664,165995.98692071,0
+TZA.US,D,20180319,000000,405.026,426.414,405.026,412.441,287366.60660093,0
+TZA.US,D,20180320,000000,410.214,416.687,406.901,412.812,152978.89787726,0
+TZA.US,D,20180321,000000,412.441,413.383,397.601,406.148,258734.4734495,0
+TZA.US,D,20180322,000000,415.457,432.63,407.462,432.259,320214.50751376,0
+TZA.US,D,20180323,000000,430.375,460.921,426.262,460.921,356737.15440947,0
+TZA.US,D,20180326,000000,441.559,457.075,429.993,430.736,306371.70367826,0
+TZA.US,D,20180327,000000,427.766,460.921,427.393,455.37,317186.88660961,0
+TZA.US,D,20180328,000000,451.982,464.301,446.786,455.752,352240.89574544,0
+TZA.US,D,20180329,000000,448.631,452.363,431.117,441.93,240279.8529002,0
+TZA.US,D,20180402,000000,445.7,482.948,440.426,473.61,372922.63507225,0
+TZA.US,D,20180403,000000,465.433,473.23,451.612,455.37,252179.180444,0
+TZA.US,D,20180404,000000,471.391,473.23,434.096,438.2,308888.76810794,0
+TZA.US,D,20180405,000000,430.375,436.504,425.319,427.393,170812.65654094,0
+TZA.US,D,20180406,000000,436.323,462.614,427.393,451.982,330000.17327437,0
+TZA.US,D,20180409,000000,443.063,452.173,432.63,451.612,201643.5442213,0
+TZA.US,D,20180410,000000,436.687,440.988,420.685,426.262,274501.84407764,0
+TZA.US,D,20180411,000000,431.117,431.878,418.285,422.912,207792.28299714,0
+TZA.US,D,20180412,000000,417.333,421.065,409.499,415.086,188000.3406536,0
+TZA.US,D,20180413,000000,410.214,424.386,410.214,420.313,211413.45206604,0
+TZA.US,D,20180416,000000,413.564,419.817,406.035,409.871,158903.87424761,0
+TZA.US,D,20180417,000000,403.14,405.215,393.27,396.467,190050.97077327,0
+TZA.US,D,20180418,000000,392.699,395.716,386.416,393.459,186468.6712302,0
+TZA.US,D,20180419,000000,395.716,405.026,392.888,401.247,228404.68749408,0
+TZA.US,D,20180420,000000,403.892,410.898,399.028,408.033,246440.14748101,0
+TZA.US,D,20180423,000000,406.148,415.457,402.008,409.499,175370.89634076,0
+TZA.US,D,20180424,000000,405.776,426.632,399.589,416.952,296372.78078942,0
+TZA.US,D,20180425,000000,417.714,428.708,413.944,418.837,222746.54516593,0
+TZA.US,D,20180426,000000,416.952,420.721,409.128,412.812,154697.56123575,0
+TZA.US,D,20180427,000000,413.564,422.159,409.499,414.706,169997.44702616,0
+TZA.US,D,20180430,000000,412.441,426.262,407.652,425.881,174120.76834772,0
+TZA.US,D,20180501,000000,428.899,439.342,418.285,420.685,230905.99400788,0
+TZA.US,D,20180502,000000,422.159,423.483,406.52,415.457,199607.62148979,0
+TZA.US,D,20180503,000000,419.551,435.23,416.762,422.159,288670.31150796,0
+TZA.US,D,20180504,000000,426.632,430.375,400.504,406.901,266486.31753405,0
+TZA.US,D,20180507,000000,402.759,404.274,390.07,396.848,267317.28496472,0
+TZA.US,D,20180508,000000,397.601,398.647,390.441,390.823,210275.7305396,0
+TZA.US,D,20180509,000000,389.309,394.212,381.514,384.149,212754.97597117,0
+TZA.US,D,20180510,000000,382.645,383.969,373.916,378.876,211731.76196679,0
+TZA.US,D,20180511,000000,378.496,382.265,374.468,376.668,201440.79237033,0
+TZA.US,D,20180514,000000,374.812,381.894,370.709,380.76,164719.59573455,0
+TZA.US,D,20180515,000000,384.91,388.176,378.191,380.009,242983.91126497,0
+TZA.US,D,20180516,000000,378.496,378.915,365.845,369.196,258047.42831719,0
+TZA.US,D,20180517,000000,369.196,369.871,361.4,363.245,264843.29217178,0
+TZA.US,D,20180518,000000,362.161,364.722,359.183,362.161,209338.65980869,0
+TZA.US,D,20180521,000000,358.762,358.762,353.365,355.041,200924.98325724,0
+TZA.US,D,20180522,000000,353.175,363.627,352.795,362.865,155198.66296069,0
+TZA.US,D,20180523,000000,365.845,366.977,359.525,361.4,206707.08785696,0
+TZA.US,D,20180524,000000,362.161,370.519,358.762,361.018,228404.68749408,0
+TZA.US,D,20180525,000000,363.245,365.094,360.648,363.245,138524.68690567,0
+TZA.US,D,20180529,000000,368.824,374.468,360.267,364.722,262844.13791064,0
+TZA.US,D,20180530,000000,359.525,359.525,345.712,347.959,337791.93741248,0
+TZA.US,D,20180531,000000,347.959,358.762,346.092,356.878,244471.45852391,0
+TZA.US,D,20180601,000000,349.443,352.756,345.712,348.692,179206.37306561,0
+TZA.US,D,20180604,000000,345.712,352.432,343.846,344.227,141974.61995536,0
+TZA.US,D,20180605,000000,344.959,346.092,337.144,337.886,189757.87353793,0
+TZA.US,D,20180606,000000,337.506,338.382,330.414,330.414,140291.67453953,0
+TZA.US,D,20180607,000000,330.053,340.496,328.569,336.012,192450.37609772,0
+TZA.US,D,20180608,000000,335.649,337.506,332.299,332.651,129377.742002,0
+TZA.US,D,20180611,000000,331.92,334.157,329.311,331.167,100512.39169557,0
+TZA.US,D,20180612,000000,330.787,331.538,324.446,327.074,148485.7907964,0
+TZA.US,D,20180613,000000,325.951,332.299,324.827,330.787,156602.16800161,0
+TZA.US,D,20180614,000000,327.074,332.651,325.209,325.569,191906.20273605,0
+TZA.US,D,20180615,000000,329.311,333.032,325.209,325.951,189717.95348437,0
+TZA.US,D,20180618,000000,330.414,331.92,320.734,320.734,221805.27232412,0
+TZA.US,D,20180619,000000,327.074,332.651,319.981,320.734,260419.51992079,0
+TZA.US,D,20180620,000000,316.622,318.869,311.787,312.891,237231.22144155,0
+TZA.US,D,20180621,000000,312.891,325.209,312.68,322.219,263835.83608327,0
+TZA.US,D,20180622,000000,318.486,328.196,317.993,325.569,182291.77299465,0
+TZA.US,D,20180625,000000,329.311,346.474,328.196,340.496,373797.72466738,0
+TZA.US,D,20180626,000000,339.734,342.362,331.167,334.526,215717.46415635,0
+TZA.US,D,20180627,000000,334.526,351.499,332.299,351.31,284905.22014069,0
+TZA.US,D,20180628,000000,352.432,358.391,345.903,347.959,330203.97565307,0
+TZA.US,D,20180629,000000,344.959,349.814,340.868,349.443,158339.74085916,0
+TZA.US,D,20180702,000000,355.802,357.259,341.429,341.609,211860.97687699,0
+TZA.US,D,20180703,000000,338.631,339.554,333.414,337.886,144471.72435826,0
+TZA.US,D,20180705,000000,332.651,338.821,326.331,326.331,227314.23971528,0
+TZA.US,D,20180706,000000,326.331,328.569,317.373,318.486,177577.00456377,0
+TZA.US,D,20180709,000000,314.385,317.754,312.51,312.51,131899.00854258,0
+TZA.US,D,20180710,000000,311.024,322.219,309.73,317.002,177290.21049478,0
+TZA.US,D,20180711,000000,322.219,325.017,316.251,324.827,209656.96970944,0
+TZA.US,D,20180712,000000,319.249,327.435,318.486,320.354,163337.10124813,0
+TZA.US,D,20180713,000000,320.734,323.285,315.879,322.59,138408.07832817,0
+TZA.US,D,20180716,000000,321.839,331.538,319.801,327.435,168117.00239797,0
+TZA.US,D,20180717,000000,327.816,328.196,319.981,322.971,138139.14323051,0
+TZA.US,D,20180718,000000,323.714,328.196,319.61,320.354,183292.9259168,0
+TZA.US,D,20180719,000000,321.468,324.276,312.891,313.642,162734.09833384,0
+TZA.US,D,20180720,000000,315.508,318.116,312.938,317.002,132892.80777066,0
+TZA.US,D,20180723,000000,318.869,321.286,313.642,316.251,134080.95462791,0
+TZA.US,D,20180724,000000,312.158,330.053,310.462,326.331,270538.2029703,0
+TZA.US,D,20180725,000000,325.951,330.977,322.971,322.971,246828.84273935,0
+TZA.US,D,20180726,000000,322.219,322.971,312.51,318.116,208453.06493631,0
+TZA.US,D,20180727,000000,317.373,338.268,316.251,335.649,331697.82607836,0
+TZA.US,D,20180730,000000,336.012,342.914,331.167,341.98,298700.75022855,0
+TZA.US,D,20180731,000000,340.115,340.868,327.074,331.167,262280.00452219,0
+TZA.US,D,20180801,000000,333.032,340.115,329.683,331.92,234541.87046494,0
+TZA.US,D,20180802,000000,337.506,337.506,324.085,324.827,264358.99889044,0
+TZA.US,D,20180803,000000,324.085,333.414,321.468,329.683,202887.36904799,0
+TZA.US,D,20180806,000000,330.414,331.662,322.401,323.714,190160.2256567,0
+TZA.US,D,20180807,000000,319.981,321.839,316.622,321.097,162429.44529352,0
+TZA.US,D,20180808,000000,321.468,328.196,319.61,321.839,196341.53079201,0
+TZA.US,D,20180809,000000,321.468,322.114,315.508,319.61,178222.02858706,0
+TZA.US,D,20180810,000000,325.209,325.951,316.251,322.59,334126.64617912,0
+TZA.US,D,20180813,000000,321.468,331.92,319.668,327.816,281539.32930902,0
+TZA.US,D,20180814,000000,326.331,326.331,316.288,318.486,222592.11759032,0
+TZA.US,D,20180815,000000,321.468,335.649,320.734,330.787,374808.33233906,0
+TZA.US,D,20180816,000000,325.951,327.074,318.116,322.219,219031.87912948,0
+TZA.US,D,20180817,000000,323.714,325.569,316.737,317.754,222936.6906842,0
+TZA.US,D,20180820,000000,315.136,320.354,312.891,315.136,204752.05576029,0
+TZA.US,D,20180821,000000,313.271,313.642,300.963,303.943,395868.26164696,0
+TZA.US,D,20180822,000000,305.066,305.808,300.22,301.697,214381.19288984,0
+TZA.US,D,20180823,000000,302.458,307.303,300.22,304.314,216714.4149676,0
+TZA.US,D,20180824,000000,302.077,303.019,298.726,299.859,178323.92977641,0
+TZA.US,D,20180827,000000,297.604,299.859,292.758,298.355,241317.77429274,0
+TZA.US,D,20180828,000000,296.861,302.458,295.375,298.726,167393.18879528,0
+TZA.US,D,20180829,000000,297.604,300.963,293.891,295.375,172920.01515777,0
+TZA.US,D,20180830,000000,297.242,298.726,291.633,296.108,251882.93162548,0
+TZA.US,D,20180831,000000,297.983,298.307,291.045,292.758,204556.65760339,0
+TZA.US,D,20180904,000000,293.891,302.458,292.376,296.489,367852.78827024,0
+TZA.US,D,20180905,000000,297.242,306.551,297.242,299.097,288517.9849878,0
+TZA.US,D,20180906,000000,297.604,306.551,295.736,305.066,340946.67217138,0
+TZA.US,D,20180907,000000,307.303,310.653,301.333,306.551,314406.1397209,0
+TZA.US,D,20180910,000000,302.077,306.931,299.859,304.694,221325.18115368,0
+TZA.US,D,20180911,000000,305.808,308.987,300.402,303.562,268042.14909513,0
+TZA.US,D,20180912,000000,304.314,312.51,303.201,305.437,299054.77807196,0
+TZA.US,D,20180913,000000,301.697,307.674,300.591,305.437,234957.87944413,0
+TZA.US,D,20180914,000000,305.066,306.931,299.097,302.077,248674.6199526,0
+TZA.US,D,20180917,000000,301.697,312.51,300.963,311.787,286466.3043404,0
+TZA.US,D,20180918,000000,310.282,311.024,305.066,307.674,235835.07009471,0
+TZA.US,D,20180919,000000,307.674,314.328,303.38,311.024,213078.53851055,0
+TZA.US,D,20180920,000000,306.931,310.11,302.077,302.829,252014.24759114,0
+TZA.US,D,20180921,000000,299.859,307.864,299.479,307.303,260335.47770277,0
+TZA.US,D,20180924,000000,308.054,315.879,306.551,310.282,306746.74207617,0
+TZA.US,D,20180925,000000,308.788,309.921,306.532,309.159,163488.37724056,0
+TZA.US,D,20180926,000000,307.293,319.277,307.293,318.145,262615.12286654,0
+TZA.US,D,20180927,000000,316.269,319.277,313.652,318.145,252167.62463902,0
+TZA.US,D,20180928,000000,321.133,321.133,312.328,314.784,263942.98991124,0
+TZA.US,D,20181001,000000,310.653,330.481,310.653,328.253,294311.6453925,0
+TZA.US,D,20181002,000000,329.377,340.229,326.141,337.602,341771.33643569,0
+TZA.US,D,20181003,000000,333.861,338.183,324.503,329.006,407641.52586373,0
+TZA.US,D,20181004,000000,331.995,346.226,331.614,342.846,330207.12723624,0
+TZA.US,D,20181005,000000,342.094,361.971,339.915,352.956,565229.08887161,0
+TZA.US,D,20181008,000000,355.203,363.436,351.08,354.45,285923.18150645,0
+TZA.US,D,20181009,000000,356.697,360.457,348.835,358.954,394653.85159658,0
+TZA.US,D,20181010,000000,361.589,391.118,360.57,389.613,638992.94362711,0
+TZA.US,D,20181011,000000,395.258,412.812,384.417,412.441,1014600.7275651,0
+TZA.US,D,20181012,000000,396.02,426.3,395.258,412.441,667007.3664761,0
+TZA.US,D,20181015,000000,415.086,421.407,399.324,407.614,496237.78157189,0
+TZA.US,D,20181016,000000,399.361,409.128,371.308,373.574,380631.40752007,0
+TZA.US,D,20181017,000000,376.897,392.431,376.134,377.268,437450.25006743,0
+TZA.US,D,20181018,000000,382.151,403.588,380.266,398.61,392379.45907143,0
+TZA.US,D,20181019,000000,395.64,416.839,388.862,412.069,616896.1434544,0
+TZA.US,D,20181022,000000,408.366,418.837,403.283,415.086,527147.45883164,0
+TZA.US,D,20181023,000000,432.334,447.994,415.82,425.538,639813.40578052,0
+TZA.US,D,20181024,000000,427.433,474.962,423.331,474.59,629394.27180158,0
+TZA.US,D,20181025,000000,466.375,469.383,436.399,444.301,585501.12238558,0
+TZA.US,D,20181026,000000,457.75,482.454,440.911,458.885,766825.35934528,0
+TZA.US,D,20181029,000000,442.044,480.919,429.318,464.491,590586.72710347,0
+TZA.US,D,20181030,000000,464.491,466.756,435.306,437.523,600053.03243561,0
+TZA.US,D,20181031,000000,423.701,433.83,418.465,432.334,388993.60821298,0
+TZA.US,D,20181101,000000,426.671,427.433,401.97,404.607,378859.16724759,0
+TZA.US,D,20181102,000000,400.466,413.002,393.383,400.846,404005.64940667,0
+TZA.US,D,20181105,000000,400.846,413.564,395.676,401.588,249275.52181143,0
+TZA.US,D,20181106,000000,403.854,404.607,392.165,395.64,219883.85711465,0
+TZA.US,D,20181107,000000,390.746,394.896,374.659,375.793,299841.62333816,0
+TZA.US,D,20181108,000000,380.646,382.531,371.308,377.63,208615.89673372,0
+TZA.US,D,20181109,000000,385.55,407.243,385.358,398.266,293057.31528856,0
+TZA.US,D,20181112,000000,399.361,424.044,398.266,422.568,354049.9044883,0
+TZA.US,D,20181113,000000,418.093,428.936,405.891,426.671,387640.52850287,0
+TZA.US,D,20181114,000000,415.457,444.376,410.594,436.019,453604.21489845,0
+TZA.US,D,20181115,000000,445.053,447.918,415.82,417.714,458349.44863336,0
+TZA.US,D,20181116,000000,425.538,430.45,412.069,414.706,365088.84982513,0
+TZA.US,D,20181119,000000,416.952,444.301,414.706,439.417,342166.33486038,0
+TZA.US,D,20181120,000000,454.772,469.193,444.301,464.872,434242.98892227,0
+TZA.US,D,20181121,000000,459.255,460.73,434.172,446.9,295635.3103263,0
+TZA.US,D,20181123,000000,458.503,458.503,435.306,447.28,162671.06667033,0
+TZA.US,D,20181126,000000,434.924,440.54,425.538,430.811,248322.69316464,0
+TZA.US,D,20181127,000000,436.399,443.93,431.954,441.293,289246.00070139,0
+TZA.US,D,20181128,000000,435.677,449.507,407.957,408.747,401255.36782199,0
+TZA.US,D,20181129,000000,414.325,423.664,405.291,412.812,266427.48798144,0
+TZA.US,D,20181130,000000,415.82,419.142,404.235,405.74,265864.40512071,0
+TZA.US,D,20181203,000000,391.88,410.975,391.498,394.145,263537.4862093,0
+TZA.US,D,20181204,000000,397.524,447.803,394.516,444.301,590628.74821248,0
+TZA.US,D,20181206,000000,464.11,482.091,448.365,448.365,727665.88785921,0
+TZA.US,D,20181207,000000,449.126,483.927,438.275,476.847,646983.25750529,0
+TZA.US,D,20181210,000000,476.094,503.062,470.639,480.997,549331.45280555,0
+TZA.US,D,20181211,000000,460.73,493.791,455.904,483.204,421829.95332083,0
+TZA.US,D,20181212,000000,469.021,470.107,450.221,469.383,427553.22836794,0
+TZA.US,D,20181213,000000,465.624,491.696,461.102,489.583,418312.78649672,0
+TZA.US,D,20181214,000000,501.186,517.264,485.098,512.029,385481.6940275,0
+TZA.US,D,20181217,000000,517.264,555.416,503.813,547.211,564648.14703956,0
+TZA.US,D,20181218,000000,531.457,555.074,520.615,548.725,504551.65798944,0
+TZA.US,D,20181219,000000,549.085,591.721,527.772,582.012,621691.80252012,0
+TZA.US,D,20181220,000000,586.914,631.987,577.758,611.988,888256.90963356,0
+TZA.US,D,20181221,000000,604.086,665.284,596.254,661.363,863222.83394108,0
+TZA.US,D,20181224,000000,670.006,698.773,658.698,696.926,598911.10879828,0
+TZA.US,D,20181226,000000,691.319,699.534,595.12,596.995,817887.30995832,0
+TZA.US,D,20181227,000000,620.278,652.558,591.35,591.721,334433.40027489,0
+TZA.US,D,20181228,000000,590.227,603.144,556.817,584.982,548214.74183362,0
+TZA.US,D,20181231,000000,574.474,599.633,570.323,571.466,442262.71757675,0
+TZA.US,D,20190102,000000,594.368,602.421,556.063,561.708,422404.59198653,0
+TZA.US,D,20190103,000000,572.969,600.012,562.954,593.244,581477.60119791,0
+TZA.US,D,20190104,000000,569.581,573.34,521.89,526.421,394101.2740131,0
+TZA.US,D,20190107,000000,526.421,532.018,490.363,498.245,245877.06462028,0
+TZA.US,D,20190108,000000,485.85,501.442,475.904,476.466,339869.88125301,0
+TZA.US,D,20190109,000000,471.202,477.609,459.559,464.453,324462.84163463,0
+TZA.US,D,20190110,000000,473.457,479.483,456.96,457.713,307807.77507866,0
+TZA.US,D,20190111,000000,463.701,467.09,454.505,457.333,231930.25853999,0
+TZA.US,D,20190114,000000,465.585,472.704,459.597,470.449,210150.7177403,0
+TZA.US,D,20190115,000000,467.09,472.704,457.333,458.045,251214.79599223,0
+TZA.US,D,20190116,000000,457.713,457.713,441.93,449.05,235945.37550586,0
+TZA.US,D,20190117,000000,454.314,454.314,432.563,437.409,257536.87184273,0
+TZA.US,D,20190118,000000,430.659,435.867,418.656,423.892,274749.76862079,0
+TZA.US,D,20190122,000000,431.422,452.439,428.784,444.937,300812.31095629,0
+TZA.US,D,20190123,000000,440.798,458.236,433.315,447.918,335890.4822298,0
+TZA.US,D,20190124,000000,449.432,450.336,437.029,439.675,185662.91646494,0
+TZA.US,D,20190125,000000,429.166,431.422,420.532,423.139,227234.39960816,0
+TZA.US,D,20190128,000000,435.534,439.675,426.528,430.659,235205.80398729,0
+TZA.US,D,20190129,000000,428.784,435.905,427.652,432.563,134344.63708694,0
+TZA.US,D,20190130,000000,426.148,437.409,414.515,419.028,234518.75885498,0
+TZA.US,D,20190131,000000,420.16,421.292,406.262,408.899,192129.96514152,0
+TZA.US,D,20190201,000000,406.633,412.631,403.625,407.014,180147.64590743,0
+TZA.US,D,20190204,000000,406.262,410.289,393.498,393.877,168771.4811708,0
+TZA.US,D,20190205,000000,393.498,399.105,388.214,392.735,180374.55989608,0
+TZA.US,D,20190206,000000,393.117,399.855,390.214,393.498,159228.48731471,0
+TZA.US,D,20190207,000000,401.741,413.383,395.564,403.254,259316.46580928,0
+TZA.US,D,20190208,000000,409.652,413.383,402.122,402.122,209038.20887927,0
+TZA.US,D,20190211,000000,399.105,404.378,392.355,392.355,182043.84845149,0
+TZA.US,D,20190212,000000,385.626,386.416,376.21,378.076,227306.8860212,0
+TZA.US,D,20190213,000000,374.697,379.98,372.48,375.068,207299.585494,0
+TZA.US,D,20190214,000000,381.095,382.227,367.948,372.48,259028.62121257,0
+TZA.US,D,20190215,000000,365.701,368.928,354.813,355.193,280705.21029518,0
+TZA.US,D,20190219,000000,359.704,359.704,348.947,351.804,154244.78378617,0
+TZA.US,D,20190220,000000,351.804,352.917,345.798,346.93,182635.2955608,0
+TZA.US,D,20190221,000000,348.805,355.944,347.31,351.052,196694.50810769,0
+TZA.US,D,20190222,000000,348.063,349.177,341.296,342.429,197904.71604717,0
+TZA.US,D,20190225,000000,336.422,342.8,333.414,341.676,233139.41595174,0
+TZA.US,D,20190226,000000,343.561,350.31,342.047,349.557,225156.45576764,0
+TZA.US,D,20190227,000000,353.681,355.575,346.56,347.692,234867.53405976,0
+TZA.US,D,20190228,000000,349.177,354.061,346.56,351.433,195897.15756424,0
+TZA.US,D,20190301,000000,343.933,351.804,340.914,341.676,228567.51929149,0
+TZA.US,D,20190304,000000,339.429,358.954,338.487,350.671,353882.87057999,0
+TZA.US,D,20190305,000000,350.671,356.878,349.938,355.944,268948.75452202,0
+TZA.US,D,20190306,000000,356.326,378.076,356.326,376.591,445540.36407951,0
+TZA.US,D,20190307,000000,376.962,389.347,376.21,386.72,498502.71934751,0
+TZA.US,D,20190308,000000,394.249,395.374,386.377,387.461,342661.13341897,0
+TZA.US,D,20190311,000000,384.493,385.435,367.205,367.205,318780.5371688,0
+TZA.US,D,20190312,000000,366.073,370.823,362.351,366.834,256913.90890166,0
+TZA.US,D,20190313,000000,363.056,363.806,357.069,362.351,235956.93131083,0
+TZA.US,D,20190314,000000,363.436,367.948,362.351,366.834,251351.36459651,0
+TZA.US,D,20190315,000000,365.701,367.205,356.326,364.188,304469.19796785,0
+TZA.US,D,20190318,000000,361.971,366.378,352.565,356.697,330944.59769936,0
+TZA.US,D,20190319,000000,352.175,365.74,351.984,363.093,290809.18595655,0
+TZA.US,D,20190320,000000,363.475,378.152,357.069,371.757,517571.89861608,0
+TZA.US,D,20190321,000000,375.906,376.287,352.175,357.45,513340.37293881,0
+TZA.US,D,20190322,000000,365.36,397,362.761,396.62,666250.98651392,0
+TZA.US,D,20190325,000000,398.494,406.786,383.817,391.346,661022.5100254,0
+TZA.US,D,20190326,000000,382.302,387.956,372.137,379.675,374514.18457599,0
+TZA.US,D,20190327,000000,380.418,397.372,377.039,383.817,395519.48644218,0
+TZA.US,D,20190328,000000,380.418,386.834,371.757,374.022,394542.4956577,0
+TZA.US,D,20190329,000000,366.11,377.782,364.417,371.005,416824.18871005,0
+TZA.US,D,20190401,000000,361.971,366.491,357.82,359.333,394001.4738792,0
+TZA.US,D,20190402,000000,358.201,367.624,358.163,361.209,290142.10085102,0
+TZA.US,D,20190403,000000,352.556,359.238,349.158,356.326,430894.95706193,0
+TZA.US,D,20190404,000000,355.193,358.201,350.291,351.042,322058.18367155,0
+TZA.US,D,20190405,000000,348.416,349.538,340.572,340.877,398452.55985105,0
+TZA.US,D,20190408,000000,345.017,349.719,342.38,343.132,292627.64944894,0
+TZA.US,D,20190409,000000,347.653,357.478,345.769,355.944,420717.4444598,0
+TZA.US,D,20190410,000000,354.432,354.813,340.877,341.257,361565.37983467,0
+TZA.US,D,20190411,000000,340.496,344.646,338.993,342.751,293025.7994568,0
+TZA.US,D,20190412,000000,335.974,342.751,335.603,338.621,239024.47226854,0
+TZA.US,D,20190415,000000,337.488,346.816,336.649,342.38,276761.52921463,0
+TZA.US,D,20190416,000000,338.993,343.694,337.773,340.115,267884.56993635,0
+TZA.US,D,20190417,000000,337.107,355.575,336.726,349.909,362213.55544115,0
+TZA.US,D,20190418,000000,349.909,359.667,348.739,352.926,311913.2374289,0
+TZA.US,D,20190422,000000,354.813,360.457,351.794,355.575,211028.9589186,0
+TZA.US,D,20190423,000000,354.813,354.936,336.603,339.362,419784.57583978,0
+TZA.US,D,20190424,000000,338.993,341.067,332.585,336.726,291572.9196128,0
+TZA.US,D,20190425,000000,341.257,353.298,340.496,345.399,310084.26865926,0
+TZA.US,D,20190426,000000,344.265,347.644,334.098,335.231,266164.85605013,0
+TZA.US,D,20190429,000000,333.337,334.098,326.94,330.702,214841.3240335,0
+TZA.US,D,20190430,000000,329.948,343.513,329.948,335.231,236783.6966306,0
+TZA.US,D,20190501,000000,332.585,345.399,332.585,345.399,316948.41681598,0
+TZA.US,D,20190502,000000,346.15,352.442,336.145,340.496,501619.6351083,0
+TZA.US,D,20190503,000000,335.603,335.974,320.163,320.534,359538.91185269,0
+TZA.US,D,20190506,000000,335.603,335.974,317.335,319.401,404146.42012185,0
+TZA.US,D,20190507,000000,328.074,346.15,324.675,338.25,509574.23104382,0
+TZA.US,D,20190508,000000,340.877,344.265,335.231,343.513,322851.33210411,0
+TZA.US,D,20190509,000000,352.175,363.846,344.646,347.284,452384.55220945,0
+TZA.US,D,20190510,000000,352.175,364.607,343.513,345.769,434445.74077324,0
+TZA.US,D,20190513,000000,364.607,381.171,362.351,377.782,527854.46399073,0
+TZA.US,D,20190514,000000,375.144,377.705,358.954,363.846,340159.82690517,0
+TZA.US,D,20190515,000000,372.518,374.394,357.82,360.077,351366.85667804,0
+TZA.US,D,20190516,000000,357.45,357.82,345.769,353.671,298143.97053418,0
+TZA.US,D,20190517,000000,361.589,369.871,352.175,368.747,338691.18914529,0
+TZA.US,D,20190520,000000,375.144,379.295,368.747,376.668,296163.7257721,0
+TZA.US,D,20190521,000000,370.252,370.633,359.704,361.209,317091.28858662,0
+TZA.US,D,20190522,000000,366.11,374.022,363.093,370.633,304994.46183047,0
+TZA.US,D,20190523,000000,381.932,399.628,381.55,393.231,484070.56945815,0
+TZA.US,D,20190524,000000,386.072,390.595,380.418,383.817,249999.33541413,0
+TZA.US,D,20190528,000000,381.55,392.098,376.668,392.098,204243.60034127,0
+TZA.US,D,20190529,000000,399.247,409.614,397.372,401.893,397019.64003382,0
+TZA.US,D,20190530,000000,398.494,412.812,392.098,404.91,320753.4282368,0
+TZA.US,D,20190531,000000,420.35,427.128,414.706,421.854,378383.27818805,0
+TZA.US,D,20190603,000000,421.103,427.509,411.269,418.837,439038.64798799,0
+TZA.US,D,20190604,000000,405.291,407.919,385.13,385.32,454563.3467116,0
+TZA.US,D,20190605,000000,381.171,397.943,380.418,386.453,291654.86077537,0
+TZA.US,D,20190606,000000,386.453,400.389,383.435,389.091,312706.38586146,0
+TZA.US,D,20190607,000000,384.949,387.405,375.906,381.171,325528.07674802,0
+TZA.US,D,20190610,000000,376.287,376.668,363.846,374.774,287850.89988227,0
+TZA.US,D,20190611,000000,366.11,383.121,363.475,378.152,283710.7701171,0
+TZA.US,D,20190612,000000,379.295,383.065,374.394,377.039,216904.56048587,0
+TZA.US,D,20190613,000000,370.633,373.652,363.846,365.36,297920.2081287,0
+TZA.US,D,20190614,000000,366.863,374.583,366.11,374.022,194655.433793,0
+TZA.US,D,20190617,000000,370.252,371.005,362.314,366.863,215658.63460374,0
+TZA.US,D,20190618,000000,359.704,360.829,346.017,354.432,395533.1433026,0
+TZA.US,D,20190619,000000,353.307,358.201,349.538,350.663,280977.29697602,0
+TZA.US,D,20190620,000000,340.496,351.423,339.362,345.769,382977.23593053,0
+TZA.US,D,20190621,000000,347.284,357.06,346.901,355.193,259676.79681904,0
+TZA.US,D,20190624,000000,352.556,368.367,351.794,367.986,257947.6281833,0
+TZA.US,D,20190625,000000,366.11,375.906,364.798,374.774,469157.27787064,0
+TZA.US,D,20190626,000000,370.633,377.401,366.863,377.039,266150.14866197,0
+TZA.US,D,20190627,000000,374.394,374.394,355.193,355.575,435683.26243357,0
+TZA.US,D,20190628,000000,353.822,354.051,339.81,342.98,760431.84760947,0
+TZA.US,D,20190701,000000,329.873,345.093,326.788,339.286,477312.52460168,0
+TZA.US,D,20190702,000000,339.963,351.347,339.505,345.399,312714.79008326,0
+TZA.US,D,20190703,000000,342.456,345.618,337.869,338.545,185063.06513383,0
+TZA.US,D,20190705,000000,343.437,347.653,335.528,335.528,241658.14527572,0
+TZA.US,D,20190708,000000,338.993,347.434,337.184,345.093,203071.2113999,0
+TZA.US,D,20190709,000000,349.909,350.291,344.037,344.342,176192.4090219,0
+TZA.US,D,20190710,000000,338.84,347.996,336.573,342.456,270750.4095708,0
+TZA.US,D,20190711,000000,340.952,352.251,340.877,347.959,304428.22738657,0
+TZA.US,D,20190712,000000,346.15,348.035,336.127,339.734,332244.10049549,0
+TZA.US,D,20190715,000000,336.878,348.035,336.726,345.618,191242.2692137,0
+TZA.US,D,20190716,000000,346.226,349.386,339.211,345.247,266649.14933146,0
+TZA.US,D,20190717,000000,345.475,355.649,344.998,352.926,244246.64559071,0
+TZA.US,D,20190718,000000,353.537,355.944,347.14,349.233,304792.76050722,0
+TZA.US,D,20190719,000000,347.653,355.268,344.57,355.193,236132.36944095,0
+TZA.US,D,20190722,000000,352.851,358.277,349.538,356.697,384207.40389678,0
+TZA.US,D,20190723,000000,352.328,357.601,349.386,349.462,395164.40807104,0
+TZA.US,D,20190724,000000,352.1,353.537,330.967,331.985,510578.53554915,0
+TZA.US,D,20190725,000000,332.661,346.072,332.585,344.646,359370.82741665,0
+TZA.US,D,20190726,000000,342.904,343.513,330.9,332.365,338299.34230377,0
+TZA.US,D,20190729,000000,332.585,342.533,331.385,339.211,369285.70808747,0
+TZA.US,D,20190730,000000,346.226,348.625,328.196,328.377,366191.90393663,0
+TZA.US,D,20190731,000000,328.445,342.342,319.553,336.05,457168.65547019,0
+TZA.US,D,20190801,000000,334.327,355.193,326.141,351.119,702401.7465949,0
+TZA.US,D,20190802,000000,357.45,371.527,354.736,363.093,881461.04577898,0
+TZA.US,D,20190805,000000,382.836,408.071,381.856,395.183,660442.61872107,0
+TZA.US,D,20190806,000000,388.481,400.466,381.78,384.493,453918.3226883,0
+TZA.US,D,20190807,000000,396.02,405.139,382.008,385.168,526482.47478157,0
+TZA.US,D,20190808,000000,378.609,379.828,359.628,360.38,458497.57304262,0
+TZA.US,D,20190809,000000,363.922,378.305,363.703,374.394,458905.17780002,0
+TZA.US,D,20190812,000000,380.876,391.346,378.152,388.633,332042.39917224,0
+TZA.US,D,20190813,000000,391.498,396.382,364.684,376.287,296469.42934014,0
+TZA.US,D,20190814,000000,394.145,410.404,393.764,407.462,496455.24081102,0
+TZA.US,D,20190815,000000,403.178,418.694,403.178,412.745,378817.14613858,0
+TZA.US,D,20190816,000000,407.462,407.462,384.264,386.225,337632.25719824,0
+TZA.US,D,20190819,000000,373.193,376.058,368.824,374.545,239027.62385171,0
+TZA.US,D,20190820,000000,376.058,383.206,375.601,382.38,217216.56722027,0
+TZA.US,D,20190821,000000,370.861,377.24,370.48,372.746,185833.10195643,0
+TZA.US,D,20190822,000000,370.709,382.075,367.842,375.83,307030.38456199,0
+TZA.US,D,20190823,000000,381.704,413.868,375.011,410.099,586107.27688305,0
+TZA.US,D,20190826,000000,398.047,407.881,396.391,396.391,332141.14877841,0
+TZA.US,D,20190827,000000,389.234,415.601,388.709,414.325,458417.7329355,0
+TZA.US,D,20190828,000000,417.103,419.808,393.078,400.085,424642.21604129,0
+TZA.US,D,20190829,000000,387.196,388.481,377.857,379.144,332617.03783795,0
+TZA.US,D,20190830,000000,373.727,387.729,373.116,381.321,304926.17752833,0
+TZA.US,D,20190903,000000,392.393,403.396,385.778,398.266,362042.31942193,0
+TZA.US,D,20190904,000000,387.425,394.184,384.493,388.329,200499.51952852,0
+TZA.US,D,20190905,000000,373.193,376.82,356.991,367.473,408577.54606692,0
+TZA.US,D,20190906,000000,366.644,373.012,362.818,372.441,288696.57470109,0
+TZA.US,D,20190909,000000,367.624,371.308,355.268,357.82,543341.34371623,0
+TZA.US,D,20190910,000000,359.409,364.978,343.437,344.187,598872.23927244,0
+TZA.US,D,20190911,000000,339.658,346.072,321.885,323.246,935515.94988124,0
+TZA.US,D,20190912,000000,322.039,331.758,317.45,322.943,762666.32008105,0
+TZA.US,D,20190913,000000,317.906,322.266,311.338,321.209,605628.18307347,0
+TZA.US,D,20190916,000000,323.552,325.131,312.472,317.83,592866.37226724,0
+TZA.US,D,20190917,000000,320.458,326.483,319.707,320.306,504910.93847148,0
+TZA.US,D,20190918,000000,320.458,335.003,320.239,326.483,488728.60939187,0
+TZA.US,D,20190919,000000,324.523,332.433,318.183,331.385,463644.10836858,0
+TZA.US,D,20190920,000000,331.758,339.505,325.588,333.491,334898.78405717,0
+TZA.US,D,20190923,000000,337.184,338.993,330.101,333.946,250915.39559054,0
+TZA.US,D,20190924,000000,331.814,353.07,330.748,349.577,450729.97104219,0
+TZA.US,D,20190925,000000,350.49,353.898,336.145,338.05,342156.88011086,0
+TZA.US,D,20190926,000000,339.096,352.08,339.096,348.891,311602.28122223,0
+TZA.US,D,20190927,000000,346.245,362.314,343.732,357.782,438087.92039665,0
+TZA.US,D,20190930,000000,356.64,360.428,350.186,356.64,285991.46580859,0
+TZA.US,D,20191001,000000,351.548,379.867,342.599,377.353,613664.72017156,0
+TZA.US,D,20191002,000000,383.883,396.858,383.503,386.54,715121.53629212,0
+TZA.US,D,20191003,000000,391.175,404.53,380.913,382.446,592807.54271463,0
+TZA.US,D,20191004,000000,380.169,387.405,371.061,371.51,447438.66767902,0
+TZA.US,D,20191007,000000,374.622,379.486,364.913,373.564,483360.41271589,0
+TZA.US,D,20191008,000000,384.493,394.745,381.075,392.155,521896.92126089,0
+TZA.US,D,20191009,000000,383.503,390.718,382.293,386.462,374349.25172313,0
+TZA.US,D,20191010,000000,385.102,386.987,375.915,381.912,342004.5535907,0
+TZA.US,D,20191011,000000,366.807,366.807,349.654,362.703,648011.7241483,0
+TZA.US,D,20191014,000000,365.293,370.985,363.427,366.882,219077.05182167,0
+TZA.US,D,20191015,000000,363.313,366.12,348.967,353.975,344876.6963915,0
+TZA.US,D,20191016,000000,355.878,356.107,348.33,353.298,277795.24849627,0
+TZA.US,D,20191017,000000,348.367,349.806,339.858,340.924,350487.56497201,0
+TZA.US,D,20191018,000000,343.885,353.603,340.086,345.636,341177.78827093,0
+TZA.US,D,20191021,000000,335.316,337.134,329.92,335.85,282446.98526363,0
+TZA.US,D,20191022,000000,334.86,338.125,329.692,335.241,251110.79374743,0
+TZA.US,D,20191023,000000,334.556,339.477,331.794,333.946,233687.79142432,0
+TZA.US,D,20191024,000000,330.596,340.239,329.767,335.394,256836.16984999,0
+TZA.US,D,20191025,000000,337.364,337.364,326.892,330.139,315248.66295654,0
+TZA.US,D,20191028,000000,326.055,326.283,317.784,321.953,322721.06666618,0
+TZA.US,D,20191029,000000,323.856,324.837,315.812,318.535,328441.19013011,0
+TZA.US,D,20191030,000000,319.22,328.253,319.22,321.648,265841.29351075,0
+TZA.US,D,20191031,000000,323.476,334.937,323.476,327.796,381063.17441514,0
+TZA.US,D,20191101,000000,321.8,323.856,310.416,310.948,407445.07717911,0
+TZA.US,D,20191104,000000,303.133,308.796,301.591,306.465,298087.24203701,0
+TZA.US,D,20191105,000000,303.581,305.866,297.432,305.256,400251.06331666,0
+TZA.US,D,20191106,000000,306.093,312.462,305.712,309.957,271596.08438962,0
+TZA.US,D,20191107,000000,301.534,310.492,298.841,307.76,478226.48372264,0
+TZA.US,D,20191108,000000,310.035,311.939,304.266,305.332,300695.70237879,0
+TZA.US,D,20191111,000000,311.253,312.272,306.351,307.303,242271.65346726,0
+TZA.US,D,20191112,000000,306.389,308.902,300.858,307.073,311370.11459495,0
+TZA.US,D,20191113,000000,313.147,316.489,308.826,310.568,346371.59734452,0
+TZA.US,D,20191114,000000,312.386,313.071,306.618,311.253,273764.37361452,0
+TZA.US,D,20191115,000000,304.876,310.025,304.571,306.465,259627.42201596,0
+TZA.US,D,20191118,000000,307.913,312.311,307.684,309.206,230152.76562888,0
+TZA.US,D,20191119,000000,305.712,310.34,302.22,305.866,420769.97084606,0
+TZA.US,D,20191120,000000,308.978,316.108,302.904,308.521,442747.01085809,0
+TZA.US,D,20191121,000000,307.455,316.565,307.379,313.529,263559.54729153,0
+TZA.US,D,20191122,000000,310.34,315.956,309.121,310.721,247835.24830013,0
+TZA.US,D,20191125,000000,306.17,306.922,289.768,291.072,551067.97513537,0
+TZA.US,D,20191126,000000,290.388,292.794,286.047,290.464,352130.59033429,0
+TZA.US,D,20191127,000000,287.189,288.56,284.075,284.686,287248.94749571,0
+TZA.US,D,20191129,000000,286.883,290.768,284.943,290.388,236487.44781208,0
+TZA.US,D,20191202,000000,288.331,300.25,287.95,298.955,399952.71344269,0
+TZA.US,D,20191203,000000,306.693,310.568,301.307,301.534,371929.8863719,0
+TZA.US,D,20191204,000000,297.365,297.964,293.053,295.309,250168.47037789,0
+TZA.US,D,20191205,000000,292.043,297.432,290.92,294.624,239376.39905649,0
+TZA.US,D,20191206,000000,285.97,286.277,281.354,284.381,334334.65066871,0
+TZA.US,D,20191209,000000,284.915,286.694,282.802,286.277,236996.95375882,0
+TZA.US,D,20191210,000000,286.503,289.094,283.744,285.666,271521.49692113,0
+TZA.US,D,20191211,000000,284.229,289.094,283.163,285.895,213911.60699666,0
+TZA.US,D,20191212,000000,284.838,287.541,272.692,278.242,526387.92728629,0
+TZA.US,D,20191213,000000,279.83,285.818,274.358,281.953,404788.29256197,0
+TZA.US,D,20191216,000000,275.195,276.718,271.036,276.186,324404.01208201,0
+TZA.US,D,20191217,000000,274.815,277.022,272.167,272.386,233274.9340283,0
+TZA.US,D,20191218,000000,270.351,273.824,269.131,270.045,263619.42737187,0
+TZA.US,D,20191219,000000,269.359,271.141,267.466,267.542,263279.05638889,0
+TZA.US,D,20191220,000000,265.257,267.161,263.809,266.323,287764.7566088,0
+TZA.US,D,20191223,000000,264.572,268.76,264.191,264.419,175138.72971348,0
+TZA.US,D,20191224,000000,263.657,265.714,262.515,262.592,115980.36192201,0
+TZA.US,D,20191226,000000,261.754,264.115,261.221,262.667,135526.48077784,0
+TZA.US,D,20191227,000000,260.763,268.588,260.689,266.628,213249.77452976,0
+TZA.US,D,20191230,000000,266.247,272.863,265.028,268.533,252438.66079213,0
+TZA.US,D,20191231,000000,270.511,272.369,264.419,267.314,256452.72723028,0
+TZA.US,D,20200102,000000,262.515,274.633,262.515,267.161,286768.85632527,0
+TZA.US,D,20200103,000000,277.355,277.431,269.104,270.816,248691.4283962,0
+TZA.US,D,20200106,000000,276.976,278.194,268.493,269.14,272217.99680296,0
+TZA.US,D,20200107,000000,271.882,274.919,269.55,271.958,237604.15878401,0
+TZA.US,D,20200108,000000,272.035,272.483,266.323,269.293,393310.22663599,0
+TZA.US,D,20200109,000000,265.79,270.055,264.268,268.533,301032.92177859,0
+TZA.US,D,20200110,000000,268.684,275.214,268.084,272.187,404518.30693659,0
+TZA.US,D,20200113,000000,271.73,275.909,266.4,266.932,333197.97967,0
+TZA.US,D,20200114,000000,270.816,271.426,258.937,263.657,509311.59911251,0
+TZA.US,D,20200115,000000,265.79,265.79,257.413,260.231,414881.76294608,0
+TZA.US,D,20200116,000000,254.519,255.129,248.589,249.808,491955.83056381,0
+TZA.US,D,20200117,000000,246.762,253.968,246.534,252.397,337932.70812766,0
+TZA.US,D,20200121,000000,255.509,260.231,254.825,258.632,321153.67930012,0
+TZA.US,D,20200122,000000,256.195,260.689,254.214,259.014,263088.91087062,0
+TZA.US,D,20200123,000000,261.297,268.76,257.301,259.318,404311.35297471,0
+TZA.US,D,20200124,000000,257.185,274.463,257.185,269.522,577791.29941004,0
+TZA.US,D,20200127,000000,281.763,283.744,273.701,278.423,547307.08587901,0
+TZA.US,D,20200128,000000,273.319,274.995,268.912,271.578,342796.65149553,0
+TZA.US,D,20200129,000000,270.511,276.29,268.304,276.061,341166.23246595,0
+TZA.US,D,20200130,000000,282.068,286.332,275.451,276.366,529355.6681101,0
+TZA.US,D,20200131,000000,279.794,295.918,278.651,293.177,582881.10623883,0
+TZA.US,D,20200203,000000,288.008,288.227,280.555,283.972,467806.29921598,0
+TZA.US,D,20200204,000000,273.473,274.234,268.227,271.197,432127.22608363,0
+TZA.US,D,20200205,000000,262.515,266.475,257.527,258.707,563150.09450336,0
+TZA.US,D,20200206,000000,255.814,261.145,254.595,260.46,371836.38940435,0
+TZA.US,D,20200207,000000,263.506,272.253,263.278,270.131,432535.88136875,0
+TZA.US,D,20200210,000000,271.807,271.997,264.952,265.257,272963.87148788,0
+TZA.US,D,20200211,000000,260.917,263.278,255.357,260.156,430531.47446899,0
+TZA.US,D,20200212,000000,254.977,258.632,253.835,254.825,288991.77299188,0
+TZA.US,D,20200213,000000,258.707,259.241,251.027,252.702,450995.75455668,0
+TZA.US,D,20200214,000000,252.092,258.347,252.092,255.739,362767.18355235,0
+TZA.US,D,20200218,000000,257.717,262.44,255.053,257.261,350605.22407724,0
+TZA.US,D,20200219,000000,254.595,256.042,250.265,253.529,310020.18646802,0
+TZA.US,D,20200220,000000,255.814,261.754,250.57,251.712,534956.03141336,0
+TZA.US,D,20200221,000000,254.977,262.896,253.607,259.621,479056.40062558,0
+TZA.US,D,20200224,000000,283.514,287.474,278.955,283.438,658884.68610454,0
+TZA.US,D,20200225,000000,280.477,314.908,279.259,312.585,989771.50477901,0
+TZA.US,D,20200226,000000,308.397,325.674,300.258,323.314,1018597.9855596,0
+TZA.US,D,20200227,000000,343.78,359.914,320.952,358.315,860220.42570234,0
+TZA.US,D,20200228,000000,389.433,395.591,366.311,372.851,774470.04960186,0
+TZA.US,D,20200302,000000,367.53,385.568,341.571,341.648,646629.22966188,0
+TZA.US,D,20200303,000000,341.495,374.613,321.268,363.417,857414.46614823,0
+TZA.US,D,20200304,000000,346.369,359.228,330.539,332.062,592163.56921906,0
+TZA.US,D,20200305,000000,354.278,375.82,347.359,364.178,828005.99300784,0
+TZA.US,D,20200306,000000,396.135,410.821,373.841,385.711,896711.5567663,0
+TZA.US,D,20200309,000000,467.965,498.626,451.525,497.788,560241.18323217,0
+TZA.US,D,20200310,000000,451.068,526.097,449.85,453.201,892808.84626703,0
+TZA.US,D,20200311,000000,489.115,556.34,475.276,540.091,704102.55098207,0
+TZA.US,D,20200312,000000,659.413,725.683,616.109,723.627,942804.51123896,0
+TZA.US,D,20200313,000000,598.08,767.31,567.496,567.496,714190.76872755,0
+TZA.US,D,20200316,000000,753.307,822.139,677.24,802.949,557643.22816765,0
+TZA.US,D,20200317,000000,748.672,850.316,625.648,668.311,653769.66661034,0
+TZA.US,D,20200318,000000,784.824,867.449,688.624,789.089,530386.23580856,0
+TZA.US,D,20200319,000000,806.604,903.166,626.229,700.049,665145.83134697,0
+TZA.US,D,20200320,000000,641.22,749.509,598.08,733.06,607969.80937303,0
+TZA.US,D,20200323,000000,720.972,850.696,716.421,764.112,472097.70497359,0
+TZA.US,D,20200324,000000,639.678,662.752,571.142,571.218,655077.57362827,0
+TZA.US,D,20200325,000000,538.854,591.702,472.296,532.457,844204.08000333,0
+TZA.US,D,20200326,000000,509.944,513.904,423.331,432.163,947474.10697765,0
+TZA.US,D,20200327,000000,480.824,495.979,441.722,477.703,790991.69913671,0
+TZA.US,D,20200330,000000,469.041,500.548,443.205,445.566,616237.46257067,0
+TZA.US,D,20200331,000000,451.201,481.586,433.421,452.343,757760.35560418,0
+TZA.US,D,20200401,000000,519.053,558.404,501.08,544.032,832076.78794315,0
+TZA.US,D,20200402,000000,557.815,576.091,487.983,529.714,944980.15415793,0
+TZA.US,D,20200403,000000,544.793,601.602,524.688,572.818,867012.08744602,0
+TZA.US,D,20200406,000000,500.092,500.7,431.783,441.607,1183396.3708736,0
+TZA.US,D,20200407,000000,391.421,440.921,370.024,433.305,1548596.5766376,0
+TZA.US,D,20200408,000000,412.973,427.671,364.236,374.059,1515559.5807342,0
+TZA.US,D,20200409,000000,340.629,344.589,313.899,320.829,2216903.4459098,0
+TZA.US,D,20200413,000000,328.596,356.869,323.114,346.492,1317585.5298572,0
+TZA.US,D,20200414,000000,317.612,339.182,308.949,325.627,1425159.5689218,0
+TZA.US,D,20200415,000000,365.53,374.517,355.402,365.149,1322582.8902461,0
+TZA.US,D,20200416,000000,362.789,395.534,360.199,372.917,1679753.9126061,0
+TZA.US,D,20200417,000000,327.682,343.979,319.077,325.094,1458668.2517738,0
+TZA.US,D,20200420,000000,344.207,348.32,318.392,336.059,1573897.4863723,0
+TZA.US,D,20200421,000000,362.818,370.366,347.254,360.123,1401060.4629048,0
+TZA.US,D,20200422,000000,336.821,350.567,330.662,345.959,1013559.6545894,0
+TZA.US,D,20200423,000000,339.564,342.609,315.195,335.907,1925178.1997768,0
+TZA.US,D,20200424,000000,327.759,338.801,312.567,319.002,1768992.0407544,0
+TZA.US,D,20200427,000000,307.654,308.341,272.93,280.697,1909687.1179404,0
+TZA.US,D,20200428,000000,256.633,281.382,254.044,268.665,1869710.3358841,0
+TZA.US,D,20200429,000000,242.316,252.064,221.223,229.675,2630953.1908975,0
+TZA.US,D,20200430,000000,247.847,256.633,242.468,255.871,1858175.541461,0
+TZA.US,D,20200501,000000,274.909,297.375,272.702,285.495,1944955.4347322,0
+TZA.US,D,20200504,000000,297.604,306.664,281.534,283.134,1928407.5220042,0
+TZA.US,D,20200505,000000,266.991,280.381,254.539,277.271,1819299.7124607,0
+TZA.US,D,20200506,000000,271.178,285.19,266.381,282.678,1809403.741289,0
+TZA.US,D,20200507,000000,270.873,277.118,263.867,270.645,2054109.4674956,0
+TZA.US,D,20200508,000000,253.739,259.908,238.508,239.728,2595263.6124879,0
+TZA.US,D,20200511,000000,250.465,256.176,236.605,243.686,1899762.7825201,0
+TZA.US,D,20200512,000000,239.984,270.189,239.889,270.112,2371620.9671723,0
+TZA.US,D,20200513,000000,277.803,311.082,275.061,296.841,3318491.0207079,0
+TZA.US,D,20200514,000000,316.489,336.669,292.424,292.576,3266981.5452839,0
+TZA.US,D,20200515,000000,302.172,305.827,276.738,279.556,2415198.9582707,0
+TZA.US,D,20200518,000000,238.432,242.164,224.724,228.153,2816992.1962881,0
+TZA.US,D,20200519,000000,230.818,242.088,225.03,242.012,2341094.7325323,0
+TZA.US,D,20200520,000000,227.542,229.371,214.977,220.537,3167072.1565027,0
+TZA.US,D,20200521,000000,219.928,227.162,215.129,218.786,2730215.4546,0
+TZA.US,D,20200522,000000,217.034,224.877,215.054,215.816,2410312.9538206,0
+TZA.US,D,20200526,000000,190.761,198.529,189.781,197.539,2486958.4061265,0
+TZA.US,D,20200527,000000,185.736,203.403,177.168,178.653,4046396.4288885,0
+TZA.US,D,20200528,000000,173.398,194.34,172.951,191.37,3780805.1609764,0
+TZA.US,D,20200529,000000,197.539,205.001,193.122,195.482,4257272.0107592,0
+TZA.US,D,20200601,000000,193.655,196.092,183.222,189.162,3430714.6954845,0
+TZA.US,D,20200602,000000,185.582,192.132,182.728,184.365,3869996.015377,0
+TZA.US,D,20200603,000000,175.683,177.739,166.469,171.191,4685162.458527,0
+TZA.US,D,20200604,000000,174.77,176.903,168.374,171.723,4436629.6598173,0
+TZA.US,D,20200605,000000,149.183,154.284,144.841,151.848,5223355.1658618,0
+TZA.US,D,20200608,000000,145.603,147.583,142.404,143.014,3285458.2269155,0
+TZA.US,D,20200609,000000,149.335,154.36,146.822,150.706,4084023.1804235,0
+TZA.US,D,20200610,000000,151.542,164.185,151.011,163.423,4536284.8208891,0
+TZA.US,D,20200611,000000,183.984,201.422,180.557,199.9,5556786.3626868,0
+TZA.US,D,20200612,000000,177.615,204.545,174.312,185.659,5757062.1198098,0
+TZA.US,D,20200615,000000,204.697,204.697,169.439,172.866,4834936.1963145,0
+TZA.US,D,20200616,000000,152.762,173.474,152.685,160.757,4399543.9300608,0
+TZA.US,D,20200617,000000,160.377,171.267,159.159,169.972,2700055.8541361,0
+TZA.US,D,20200618,000000,174.998,176.75,164.185,169.667,2883476.9444354,0
+TZA.US,D,20200619,000000,160.301,176.597,159.919,172.638,3344219.4952268,0
+TZA.US,D,20200622,000000,175.227,180.406,166.773,166.849,2844629.4796837,0
+TZA.US,D,20200623,000000,160.852,166.469,159.462,165.021,2293077.211267,0
+TZA.US,D,20200624,000000,171.952,188.248,170.125,181.242,4349258.3194367,0
+TZA.US,D,20200625,000000,183.984,189.162,172.256,172.79,3611131.2764896,0
+TZA.US,D,20200626,000000,176.369,187.335,175.008,186.117,3401726.4334342,0
+TZA.US,D,20200629,000000,178.501,185.126,165.402,167.84,4169910.1251282,0
+TZA.US,D,20200630,000000,170.351,170.467,159.997,161.443,2477414.3617427,0
+TZA.US,D,20200701,000000,159.615,167.753,156.644,165.708,3693981.1455407,0
+TZA.US,D,20200702,000000,156.264,165.402,153.829,163.727,3607901.9542622,0
+TZA.US,D,20200706,000000,153.829,161.823,153.143,160.301,3382282.2157677,0
+TZA.US,D,20200707,000000,164.26,170.048,160.225,169.058,3623349.9644619,0
+TZA.US,D,20200708,000000,168.754,175.035,162.975,164.869,3836649.1137947,0
+TZA.US,D,20200709,000000,164.26,181.118,163.498,174.77,4755337.710573,0
+TZA.US,D,20200710,000000,174.54,177.282,165.86,166.24,4091127.8994293,0
+TZA.US,D,20200713,000000,161.214,173.17,154.741,172.561,5091813.3367458,0
+TZA.US,D,20200714,000000,172.866,175.759,163.575,163.804,5576506.869145,0
+TZA.US,D,20200715,000000,151.923,153.895,143.547,145.831,5523865.9753609,0
+TZA.US,D,20200716,000000,148.801,152.381,147.126,148.801,3275585.3673537,0
+TZA.US,D,20200717,000000,146.974,150.63,144.27,147.202,3635079.1065142,0
+TZA.US,D,20200720,000000,148.421,151.619,146.518,149.258,2425542.4542535,0
+TZA.US,D,20200721,000000,144.536,145.451,139.586,142.938,3727414.1903965,0
+TZA.US,D,20200722,000000,145.451,145.708,141.034,142.329,2813010.6962094,0
+TZA.US,D,20200723,000000,143.014,146.746,136.692,142.023,4331102.0487614,0
+TZA.US,D,20200724,000000,144.917,149.944,143.851,148.497,3590164.8441492,0
+TZA.US,D,20200727,000000,148.116,150.476,143.471,143.547,2282959.5787452,0
+TZA.US,D,20200728,000000,145.3,148.268,142.482,148.04,1946350.5355513,0
+TZA.US,D,20200729,000000,145.3,145.451,138.103,138.368,2335958.7024836,0
+TZA.US,D,20200730,000000,144.46,146.669,139.054,139.739,3023772.8210858,0
+TZA.US,D,20200731,000000,141.415,151.524,140.921,144.004,3161739.6777693,0
+TZA.US,D,20200803,000000,141.263,144.309,136.198,136.541,2960478.52564,0
+TZA.US,D,20200804,000000,137.835,138.749,133.646,133.875,2843847.8870561,0
+TZA.US,D,20200805,000000,129.991,131.362,125.803,126.108,2906484.5521458,0
+TZA.US,D,20200806,000000,126.031,128.154,124.357,126.184,2275078.5197504,0
+TZA.US,D,20200807,000000,126.945,127.556,120.015,120.092,3381712.8297406,0
+TZA.US,D,20200810,000000,118.948,119.026,114.028,116.361,2601256.8731604,0
+TZA.US,D,20200811,000000,113.01,120.073,111.877,118.494,2968098.0032312,0
+TZA.US,D,20200812,000000,114.38,119.255,113.848,116.893,2214884.3316219,0
+TZA.US,D,20200813,000000,118.037,118.912,114.77,117.502,1736959.3493564,0
+TZA.US,D,20200814,000000,119.711,120.625,116.436,117.959,1679680.3756654,0
+TZA.US,D,20200817,000000,116.893,118.703,115.751,115.98,890234.00281247,0
+TZA.US,D,20200818,000000,116.209,120.853,116.209,119.33,1489457.1183451,0
+TZA.US,D,20200819,000000,118.265,119.94,115.675,119.407,1520196.6101134,0
+TZA.US,D,20200820,000000,122.967,123.643,119.255,120.93,1555493.2911538,0
+TZA.US,D,20200821,000000,122.302,125.87,121.081,123.443,1813839.0693449,0
+TZA.US,D,20200824,000000,120.549,124.127,119.483,119.559,1313789.9731859,0
+TZA.US,D,20200825,000000,118.292,122.908,118.188,119.255,1380284.1760827,0
+TZA.US,D,20200826,000000,119.178,121.995,118.417,121.462,1248924.0882632,0
+TZA.US,D,20200827,000000,119.863,123.291,117.807,120.473,1949322.478486,0
+TZA.US,D,20200828,000000,118.873,120.711,117.351,117.426,1359252.6110234,0
+TZA.US,D,20200831,000000,117.351,121.539,116.98,121.462,1233406.7432336,0
+TZA.US,D,20200901,000000,121.691,123.519,116.971,117.123,1464439.8510963,0
+TZA.US,D,20200902,000000,115.523,119.407,113.228,114.458,1777448.7889426,0
+TZA.US,D,20200903,000000,115.219,126.26,114.76,124.28,3101911.0732892,0
+TZA.US,D,20200904,000000,119.711,135.284,119.368,126.642,3338181.0618621,0
+TZA.US,D,20200908,000000,130.981,136.161,127.556,133.875,2409723.6077668,0
+TZA.US,D,20200909,000000,129.763,132.124,126.222,127.936,1704619.9038626,0
+TZA.US,D,20200910,000000,126.336,133.267,123.519,132.81,2219303.901762,0
+TZA.US,D,20200911,000000,130.905,139.51,130.524,135.779,2317953.7078007,0
+TZA.US,D,20200914,000000,131.591,132.352,124.052,124.89,1660146.8631422,0
+TZA.US,D,20200915,000000,121.843,125.48,120.967,124.127,1415098.6648972,0
+TZA.US,D,20200916,000000,122.453,123.109,115.751,120.549,2088681.2844055,0
+TZA.US,D,20200917,000000,125.727,127.936,121.615,123.213,2034999.3176457,0
+TZA.US,D,20200918,000000,122.529,129.459,119.559,124.127,2390910.7572632,0
+TZA.US,D,20200921,000000,132.81,141.187,131.667,137.227,2970193.8060431,0
+TZA.US,D,20200922,000000,135.475,141.111,133.495,134.104,1532304.9926745,0
+TZA.US,D,20200923,000000,134.485,146.365,131.638,145.831,2044385.7828708,0
+TZA.US,D,20200924,000000,146.06,152.076,138.674,145.983,3090496.0390267,0
+TZA.US,D,20200925,000000,147.887,148.193,137.682,138.902,1992294.315087,0
+TZA.US,D,20200928,000000,133.418,133.799,127.478,128.392,2038718.1857931,0
+TZA.US,D,20200929,000000,129.002,133.838,128.088,130.372,1625290.3532187,0
+TZA.US,D,20200930,000000,129.23,132.619,123.556,129.154,2464963.5071431,0
+TZA.US,D,20201001,000000,126.717,129.991,122.985,123.062,2144670.21005,0
+TZA.US,D,20201002,000000,129.839,130.754,119.711,121.311,3036285.6568211,0
+TZA.US,D,20201005,000000,117.426,117.502,110.84,111.334,2459852.6897598,0
+TZA.US,D,20201006,000000,108.364,112.934,102.957,112.247,4176785.8290899,0
+TZA.US,D,20201007,000000,108.06,108.288,103.871,104.862,2464311.1294257,0
+TZA.US,D,20201008,000000,101.586,103.871,100.598,101.359,1953483.6188057,0
+TZA.US,D,20201009,000000,98.5405,101.511,97.9321,99.8352,1919618.8070548,0
+TZA.US,D,20201012,000000,98.5405,99.9883,96.9423,97.7034,1559889.7496839,0
+TZA.US,D,20201013,000000,100.216,101.892,98.7685,99.8352,1872421.747943,0
+TZA.US,D,20201014,000000,99.3027,102.92,97.5507,102.501,2132359.0756379,0
+TZA.US,D,20201015,000000,106.08,106.994,98.6928,99.4548,2329280.4977342,0
+TZA.US,D,20201016,000000,98.6642,100.293,97.7793,100.139,1508926.548677,0
+TZA.US,D,20201019,000000,99.0745,104.558,97.1699,103.796,1741633.147206,0
+TZA.US,D,20201020,000000,101.511,103.947,99.8352,103.11,1558920.1125935,0
+TZA.US,D,20201021,000000,102.882,105.929,101.967,105.7,1486209.9371464,0
+TZA.US,D,20201022,000000,104.405,106.156,100.216,100.216,1935022.6950901,0
+TZA.US,D,20201023,000000,98.6171,101.967,98.1024,98.4648,1689665.6416938,0
+TZA.US,D,20201026,000000,102.425,108.898,101.586,105.014,2605364.4365661,0
+TZA.US,D,20201027,000000,105.129,108.136,103.947,107.68,1447281.5817599,0
+TZA.US,D,20201028,000000,114.837,118.113,113.163,117.578,3350477.4888861,0
+TZA.US,D,20201029,000000,118.797,121.311,111.905,113.39,2957272.3150226,0
+TZA.US,D,20201030,000000,115.17,121.596,113.087,117.959,3519660.7769252,0
+TZA.US,D,20201102,000000,114.152,116.512,111.334,111.486,2458835.7789218,0
+TZA.US,D,20201103,000000,105.851,106.69,99.9883,101.892,3484269.5483895,0
+TZA.US,D,20201104,000000,106.765,106.765,98.008,101.586,2876453.1160644,0
+TZA.US,D,20201105,000000,98.6171,98.7685,91.9157,92.9818,3618684.5708341,0
+TZA.US,D,20201106,000000,91.9919,95.7614,91.8387,95.3425,2153729.9611524,0
+TZA.US,D,20201109,000000,72.6493,85.1763,72.3447,84.5291,4208096.8079407,0
+TZA.US,D,20201110,000000,82.2444,84.5291,79.1983,80.036,2586364.5921274,0
+TZA.US,D,20201111,000000,79.1993,82.6252,79.046,80.1884,1733033.5272471,0
+TZA.US,D,20201112,000000,81.9398,86.1053,81.1116,83.996,2810013.5406093,0
+TZA.US,D,20201113,000000,81.8988,81.9398,77.7515,78.589,2967363.6843513,0
+TZA.US,D,20201116,000000,74.553,76.076,72.8558,73.1062,3211404.4265078,0
+TZA.US,D,20201117,000000,75.0099,77.2184,71.5831,72.0401,3528118.5756411,0
+TZA.US,D,20201118,000000,71.4307,75.1624,70.517,75.0099,2777372.5936583,0
+TZA.US,D,20201119,000000,75.4669,76.154,72.9539,73.1823,2614013.431328,0
+TZA.US,D,20201120,000000,74.0953,75.1624,72.4969,73.03,1798964.6472832,0
+TZA.US,D,20201123,000000,71.05,71.545,67.547,68.8415,3537485.0808393,0
+TZA.US,D,20201124,000000,66.1001,67.1662,63.6633,64.9577,3235058.1087693,0
+TZA.US,D,20201125,000000,65.7955,67.4708,65.1862,65.7193,1696456.2529097,0
+TZA.US,D,20201127,000000,65.6431,66.1001,64.7294,64.8817,889233.90041804,0
+TZA.US,D,20201130,000000,65.6431,69.1462,64.9577,68.3848,2462756.3483924,0
+TZA.US,D,20201201,000000,65.6431,67.547,64.8055,66.557,2237258.471114,0
+TZA.US,D,20201202,000000,67.3948,68.6132,65.6431,66.1762,1979838.2078488,0
+TZA.US,D,20201203,000000,65.7955,66.2524,63.8154,65.2624,2275313.8379609,0
+TZA.US,D,20201204,000000,64.044,64.044,60.3887,60.6171,2975082.9620763,0
+TZA.US,D,20201207,000000,60.541,61.3786,59.8556,60.541,1711353.7865814,0
+TZA.US,D,20201208,000000,61.6071,61.6071,57.9519,58.0279,2383629.5495995,0
+TZA.US,D,20201209,000000,57.038,60.6933,56.2765,59.3226,3256698.9799093,0
+TZA.US,D,20201210,000000,60.8455,61.3406,57.2674,57.6472,2480766.5957139,0
+TZA.US,D,20201211,000000,58.7894,60.3125,57.1902,58.485,3040112.7293242,0
+TZA.US,D,20201214,000000,56.5049,58.3325,55.3627,58.3325,2979726.2946219,0
+TZA.US,D,20201215,000000,56.581,57.5701,53.9157,53.9919,3542799.7006013,0
+TZA.US,D,20201216,000000,53.5349,55.2864,53.4589,54.4487,2673736.9830356,0
+TZA.US,D,20201217,000000,53.6872,54.4108,52.4688,52.545,2787654.1085053,0
+TZA.US,D,20201218,000000,52.3166,53.6872,51.2505,53.3065,3131200.8367966,0
+TZA.US,D,20201221,000000,56.048,56.4288,52.9372,53.2303,4206887.650529,0
+TZA.US,D,20201222,000000,52.7735,53.3055,51.3266,51.555,4117182.0375429,0
+TZA.US,D,20201223,000000,50.7174,51.2123,49.8036,50.1843,3798338.4687106,0
+TZA.US,D,20201224,000000,49.7273,51.0219,49.6512,50.3366,1422704.4856279,0
+TZA.US,D,20201228,000000,48.6612,50.9458,48.6612,50.9458,3269146.6829257,0
+TZA.US,D,20201229,000000,50.565,54.6011,50.3366,53.9157,4506600.0589569,0
+TZA.US,D,20201230,000000,53.3065,53.3065,51.3266,52.1641,4228552.6838066,0
+TZA.US,D,20201231,000000,52.0119,53.6872,51.8596,52.3166,3638594.1722828,0
+TZA.US,D,20210104,000000,51.4027,56.581,51.0219,54.6011,4417666.583849,0
+TZA.US,D,20210105,000000,54.8829,54.9819,51.0219,51.9358,4105405.621743,0
+TZA.US,D,20210106,000000,49.575,49.8797,43.7874,45.6152,8624157.1348978,0
+TZA.US,D,20210107,000000,44.7775,44.8536,42.9498,43.1783,4207800.5591222,0
+TZA.US,D,20210108,000000,42.5691,45.3105,42.1883,43.4068,5774121.63954,0
+TZA.US,D,20210111,000000,45.0822,45.2343,43.1783,43.4829,3831736.8461515,0
+TZA.US,D,20210112,000000,42.9498,42.9498,41.1222,41.1983,3887788.8034594,0
+TZA.US,D,20210113,000000,41.1222,42.4158,40.8937,42.036,3973921.5716519,0
+TZA.US,D,20210114,000000,41.2745,41.2745,38.9138,39.523,5111577.9653685,0
+TZA.US,D,20210115,000000,41.1983,42.7203,40.3607,41.2745,6536795.3133151,0
+TZA.US,D,20210119,000000,39.8276,40.7414,39.5991,39.7514,3788628.4409462,0
+TZA.US,D,20210120,000000,39.2183,39.9798,38.3046,39.1421,4530868.2999377,0
+TZA.US,D,20210121,000000,38.9138,40.5129,38.7615,40.2082,3569392.7594381,0
+TZA.US,D,20210122,000000,41.4268,41.6552,38.6091,38.7615,4382942.4404189,0
+TZA.US,D,20210125,000000,38.8376,40.6652,37.2384,38.9899,6545426.4491057,0
+TZA.US,D,20210126,000000,38.1522,39.9798,37.9,39.7514,3908622.8693064,0
+TZA.US,D,20210127,000000,41.8076,43.026,39.9037,41.8076,7291543.8059311,0
+TZA.US,D,20210128,000000,41.0459,42.9489,40.1322,42.2644,5660181.4024604,0
+TZA.US,D,20210129,000000,41.579,44.6251,40.8937,44.1682,6493746.7881902,0
+TZA.US,D,20210201,000000,42.4929,44.0864,40.3607,40.8176,4502849.6749778,0
+TZA.US,D,20210202,000000,39.4468,40.7414,38.9824,39.1421,3706374.2211153,0
+TZA.US,D,20210203,000000,39.066,40.2845,38.5559,38.8376,3993136.7742743,0
+TZA.US,D,20210204,000000,38.4568,38.4568,36.4008,36.4769,5856685.7650499,0
+TZA.US,D,20210205,000000,35.4108,36.4008,34.8777,34.8777,5184856.4763149,0
+TZA.US,D,20210208,000000,33.8877,34.1161,32.2123,32.2123,5837394.9244313,0
+TZA.US,D,20210209,000000,32.2885,32.7454,31.2984,31.8315,5043545.7898819,0
+TZA.US,D,20210210,000000,31.1462,33.2785,30.9939,32.4408,8246466.1544807,0
+TZA.US,D,20210211,000000,31.9839,33.9629,31.5271,32.5932,8186786.7249375,0
+TZA.US,D,20210212,000000,32.8977,33.4298,32.0602,32.2885,5609390.4880005,0
+TZA.US,D,20210216,000000,31.3747,33.3546,31.2224,32.8977,5711438.7512304,0
+TZA.US,D,20210217,000000,33.7354,35.03,33.3546,33.6593,7338315.4013142,0
+TZA.US,D,20210218,000000,34.4207,35.7915,34.2685,35.2584,7152498.0572737,0
+TZA.US,D,20210219,000000,34.2695,34.4207,32.4408,32.9738,8526812.0842938,0
+TZA.US,D,20210222,000000,33.7354,33.9629,32.4408,33.5831,5949111.1943165,0
+TZA.US,D,20210223,000000,34.8767,37.3146,33.9648,34.4969,8713203.0164724,0
+TZA.US,D,20210224,000000,34.1923,34.4969,31.8315,31.9839,7651646.8511722,0
+TZA.US,D,20210225,000000,32.2123,35.8677,31.8315,35.6392,10010891.551213,0
+TZA.US,D,20210226,000000,35.2584,37.4669,33.8801,35.6392,8161992.1695664,0
+TZA.US,D,20210301,000000,33.2785,33.5069,31.6793,31.9839,6106397.2558673,0
+TZA.US,D,20210302,000000,32.0887,33.8877,32.0316,33.8496,7164021.2958918,0
+TZA.US,D,20210303,000000,33.4879,34.9538,32.6598,34.9348,12464453.680955,0
+TZA.US,D,20210304,000000,35.2966,39.6463,34.2494,37.8095,19549782.046004,0
+TZA.US,D,20210305,000000,35.8963,41.027,35.2187,35.5155,18077373.942112,0
+TZA.US,D,20210308,000000,34.6398,35.4488,33.2258,34.9253,8202035.1348693,0
+TZA.US,D,20210309,000000,33.1548,33.8877,31.9458,32.8025,7066910.5129706,0
+TZA.US,D,20210310,000000,31.746,31.9267,30.261,31.0035,8577180.6866082,0
+TZA.US,D,20210311,000000,30.0516,30.3752,28.9521,29.014,7462663.2165678,0
+TZA.US,D,20210312,000000,29.0521,29.2709,28.2476,28.3667,6244401.9315489,0
+TZA.US,D,20210315,000000,28.519,29.052,28.1192,28.1573,6388960.8497084,0
+TZA.US,D,20210316,000000,28.2905,30.0516,28.2714,29.5567,6921647.7412352,0
+TZA.US,D,20210317,000000,30.1365,30.7465,28.6619,28.8331,7851977.235737,0
+TZA.US,D,20210318,000000,29.4329,31.7065,28.638,31.4699,7175890.1581316,0
+TZA.US,D,20210319,000000,31.7935,32.4503,30.0991,30.7559,8524754.1004801,0
+TZA.US,D,20210322,000000,30.4799,31.9077,30.3086,31.4699,6460295.8843631,0
+TZA.US,D,20210323,000000,32.3171,35.3155,32.041,34.8777,9003027.8579504,0
+TZA.US,D,20210324,000000,33.5546,37.2955,32.8502,37.2765,10840537.418,0
+TZA.US,D,20210325,000000,38.5711,39.2163,34.2114,34.6398,13887111.943363,0
+TZA.US,D,20210326,000000,33.5641,35.0108,32.7376,32.7835,12871036.274871,0
+TZA.US,D,20210329,000000,33.4879,35.7058,32.6408,35.5535,11314336.977889,0
+TZA.US,D,20210330,000000,35.5725,36.1723,33.4022,33.7449,10692784.895556,0
+TZA.US,D,20210331,000000,33.2119,33.2119,31.7093,32.4027,8860282.1506447,0
+TZA.US,D,20210401,000000,31.746,31.8982,31.1082,31.1368,7559719.3720473,0
+TZA.US,D,20210405,000000,30.0326,31.2217,29.9755,30.6703,7103241.9638203,0
+TZA.US,D,20210406,000000,30.6228,31.0891,29.9278,30.9082,7732339.9868034,0
+TZA.US,D,20210407,000000,30.9464,32.7024,30.8703,32.4503,9011572.8504675,0
+TZA.US,D,20210408,000000,31.8963,32.9644,31.4509,31.5557,9098824.4306873,0
+TZA.US,D,20210409,000000,31.6413,32.1362,31.3463,31.546,7349773.5072134,0
+TZA.US,D,20210412,000000,31.5271,32.4789,31.4222,31.9172,8606713.1220202,0
+TZA.US,D,20210413,000000,32.041,33.1595,31.5651,32.1552,8308277.1047784,0
+TZA.US,D,20210414,000000,31.8793,31.8793,30.0658,31.2319,10413787.843342,0
+TZA.US,D,20210415,000000,30.4799,31.6698,30.4799,30.8416,7074023.6361982,0
+TZA.US,D,20210416,000000,30.3752,31.3462,30.2705,30.6132,6587472.7707808,0
+TZA.US,D,20210419,000000,31.07,32.5932,30.8321,31.8601,8618916.0520766,0
+TZA.US,D,20210420,000000,32.2694,34.6588,31.9744,33.7545,10189625.186803,0
+TZA.US,D,20210421,000000,33.9257,34.6302,31.3081,31.3176,10369958.776118,0
+TZA.US,D,20210422,000000,31.013,32.0887,30.1571,31.7173,17560257.972529,0
+TZA.US,D,20210423,000000,31.2033,31.5461,29.566,29.9849,10767148.601643,0
+TZA.US,D,20210426,000000,29.4518,29.5375,28.776,29.0329,8393127.1786183,0
+TZA.US,D,20210427,000000,28.776,29.233,28.519,28.8808,8237981.0420439,0
+TZA.US,D,20210428,000000,29.0521,29.3853,28.4856,28.7284,7484182.2264916,0
+TZA.US,D,20210429,000000,27.9955,29.8803,27.986,29.0329,10928128.318676,0
+TZA.US,D,20210430,000000,29.9088,30.5087,29.1197,30.2134,9544291.2578261,0
+TZA.US,D,20210503,000000,29.3028,30.2228,29.233,29.766,6227808.8461288,0
+TZA.US,D,20210504,000000,30.3371,31.7697,30.2324,30.8416,10510675.914386,0
+TZA.US,D,20210505,000000,30.4324,31.6031,30.4324,31.2414,5056405.2997666,0
+TZA.US,D,20210506,000000,31.1462,32.7835,31.0512,31.0512,8605940.9841421,0
+TZA.US,D,20210507,000000,31.0891,31.3034,29.7564,29.9278,8208478.0214082,0
+TZA.US,D,20210510,000000,30.0135,32.2409,29.8421,32.2314,8975701.5307614,0
+TZA.US,D,20210511,000000,34.3256,34.516,31.9172,32.498,14128143.974114,0
+TZA.US,D,20210512,000000,33.4022,35.8105,32.6218,35.6869,12780279.083632,0
+TZA.US,D,20210513,000000,34.9824,35.7344,32.897,33.7449,14145811.749397,0
+TZA.US,D,20210514,000000,32.7264,33.2024,31.0843,31.251,9583502.2051707,0
+TZA.US,D,20210517,000000,31.8031,32.5932,31.0989,31.1177,8496210.2116576,0
+TZA.US,D,20210518,000000,31.0891,31.9077,30.3182,31.8411,6291563.2727182,0
+TZA.US,D,20210519,000000,33.3927,34.2494,32.4884,32.5837,12114474.571402,0
+TZA.US,D,20210520,000000,32.4277,33.2785,31.7079,31.9077,7914191.5886812,0
+TZA.US,D,20210521,000000,31.1177,31.8792,30.6417,31.6508,8280022.1110803,0
+TZA.US,D,20210524,000000,31.1368,31.6508,30.6037,31.0416,5871969.8929244,0
+TZA.US,D,20210525,000000,30.7083,31.9935,30.0897,31.9458,7060664.0751163,0
+TZA.US,D,20210526,000000,31.5871,31.5871,30.023,30.1087,9194944.5659637,0
+TZA.US,D,20210527,000000,29.4709,29.8231,28.9379,29.1949,7145546.7153158,0
+TZA.US,D,20210528,000000,28.6903,29.4613,28.6475,29.2234,5529129.1192644,0
+TZA.US,D,20210601,000000,28.5285,29.09,28.1002,28.2524,7190525.0598719,0
+TZA.US,D,20210602,000000,27.9765,28.7474,27.9765,28.1573,8004117.8124895,0
+TZA.US,D,20210603,000000,28.7093,29.7707,28.4524,28.9094,9670905.0613829,0
+TZA.US,D,20210604,000000,28.4798,28.9664,28.2714,28.519,5225579.1330561,0
+TZA.US,D,20210607,000000,28.3095,28.3095,27.2529,27.3577,7965364.8952331,0
+TZA.US,D,20210608,000000,27.0912,27.529,26.2821,26.4725,9672170.9472919,0
+TZA.US,D,20210609,000000,26.2725,27.1327,26.244,27.0246,6576727.973207,0
+TZA.US,D,20210610,000000,26.7771,27.8002,26.6134,27.5861,7896143.5223615,0
+TZA.US,D,20210611,000000,27.2434,27.3387,26.7105,26.7199,5586575.1268637,0
+TZA.US,D,20210614,000000,26.539,27.2816,26.1772,26.977,5150438.0364528,0
+TZA.US,D,20210615,000000,26.9388,27.8668,26.8246,27.1958,6206904.3949242,0
+TZA.US,D,20210616,000000,27.4338,28.1573,27.0921,27.3863,9881165.0340067,0
+TZA.US,D,20210617,000000,27.6147,29.2804,27.2529,28.3286,9533543.3086691,0
+TZA.US,D,20210618,000000,29.6612,30.6036,28.8904,30.3085,9830822.6948854,0
+TZA.US,D,20210621,000000,29.4709,29.766,28.0526,28.2905,8708374.7910471,0
+TZA.US,D,20210622,000000,28.4999,29.09,27.7194,27.8717,8745205.2425664,0
+TZA.US,D,20210623,000000,27.8623,27.8623,27.1601,27.5861,8685125.5619598,0
+TZA.US,D,20210624,000000,27.1291,27.3292,26.4533,26.4533,7581360.2431873,0
+TZA.US,D,20210625,000000,26.3202,26.5009,25.9488,26.4725,6714606.5855616,0
+TZA.US,D,20210628,000000,26.3202,27.5195,26.2153,26.9675,6579174.6522791,0
+TZA.US,D,20210629,000000,26.6628,27.5252,26.501,27.3292,6067776.7051042,0
+TZA.US,D,20210630,000000,27.6051,27.8859,26.9912,27.2911,6178154.6026675,0
+TZA.US,D,20210701,000000,26.8056,27.1958,26.4438,26.5867,7172384.5471125,0
+TZA.US,D,20210702,000000,26.4058,27.5671,26.3868,27.3577,6837546.6936634,0
+TZA.US,D,20210706,000000,27.3005,29.233,27.272,28.519,8301161.8804953,0
+TZA.US,D,20210707,000000,28.6713,30.0786,28.2334,29.3375,9420118.8807026,0
+TZA.US,D,20210708,000000,31.0848,31.6555,29.2138,30.1182,13165487.640451,0
+TZA.US,D,20210709,000000,29.1378,29.4518,28.1953,28.2619,7863430.0889975,0
+TZA.US,D,20210712,000000,28.5323,28.9094,28.0432,28.1287,7013060.4617748,0
+TZA.US,D,20210713,000000,28.6522,29.766,28.4715,29.728,7293452.6148078,0
+TZA.US,D,20210714,000000,29.1949,31.2414,28.9188,31.1368,8675204.3781227,0
+TZA.US,D,20210715,000000,31.5842,32.793,31.0416,31.6413,11094332.310086,0
+TZA.US,D,20210716,000000,30.6988,33.0309,30.6703,32.8501,11709769.27053,0
+TZA.US,D,20210719,000000,34.8015,35.525,33.0595,34.2781,14293082.079615,0
+TZA.US,D,20210720,000000,34.0687,34.5064,30.6799,31.1177,13013059.219102,0
+TZA.US,D,20210721,000000,30.6228,30.6608,29.4424,29.4518,9097000.7145563,0
+TZA.US,D,20210722,000000,29.7469,31.2795,29.7183,30.9275,10222385.893914,0
+TZA.US,D,20210723,000000,30.3562,31.5936,30.3181,30.5086,8228483.22088,0
+TZA.US,D,20210726,000000,30.1372,30.6273,29.4329,30.1849,8838230.5231641,0
+TZA.US,D,20210727,000000,30.6894,32.1743,30.656,31.251,11392223.103438,0
+TZA.US,D,20210728,000000,30.737,31.3555,29.1425,29.8516,11523214.456026,0
+TZA.US,D,20210729,000000,29.1378,29.3471,28.4334,29.1759,10080943.891516,0
+TZA.US,D,20210730,000000,29.528,30.0753,28.5999,29.7754,12110261.955223,0
+TZA.US,D,20210802,000000,29.2043,30.3362,28.3667,30.2134,10539710.399656,0
+TZA.US,D,20210803,000000,29.9374,31.3841,29.7289,29.8231,13018102.802711,0
+TZA.US,D,20210804,000000,30.5587,31.032,29.7089,30.9464,8444835.2037824,0
+TZA.US,D,20210805,000000,30.5466,30.6894,29.1202,29.252,9689528.816896,0
+TZA.US,D,20210806,000000,28.5952,29.2424,28.0431,28.7189,8769310.6517497,0
+TZA.US,D,20210809,000000,28.9378,29.5803,28.8323,29.233,5833706.5215879,0
+TZA.US,D,20210810,000000,29.0329,29.6042,28.795,29.0521,7150928.5688522,0
+TZA.US,D,20210811,000000,28.8903,29.8706,28.6047,28.6332,8937138.7590233,0
+TZA.US,D,20210812,000000,28.6141,29.3758,28.6047,28.8522,6001280.401152,0
+TZA.US,D,20210813,000000,28.9188,29.7723,28.757,29.6327,6982475.3975821,0
+TZA.US,D,20210816,000000,30.1753,31.0035,29.9568,30.4229,10292112.570622,0
+TZA.US,D,20210817,000000,31.4222,32.6502,31.1082,31.5271,14158978.013378,0
+TZA.US,D,20210818,000000,31.7079,32.4308,30.8226,32.3552,9916588.8289018,0
+TZA.US,D,20210819,000000,33.3166,34.0877,32.5741,33.5356,15093574.751499,0
+TZA.US,D,20210820,000000,33.4784,33.764,31.5984,31.8411,12081568.891464,0
+TZA.US,D,20210823,000000,30.9654,30.9749,29.8706,30.023,9108915.800016,0
+TZA.US,D,20210824,000000,29.7089,29.9812,29.0739,29.1282,9310447.9882984,0
+TZA.US,D,20210825,000000,29.1378,29.4889,28.2619,28.8235,10329104.803411,0
+TZA.US,D,20210826,000000,28.9855,29.8993,28.5856,29.7089,13805354.623146,0
+TZA.US,D,20210827,000000,29.5471,29.566,26.9675,27.1768,18214212.532018,0
+TZA.US,D,20210830,000000,26.9008,27.7097,26.8722,27.5386,9447798.1852073,0
+TZA.US,D,20210831,000000,27.6336,27.9384,27.1291,27.3577,8079637.0990738,0
+TZA.US,D,20210901,000000,27.0341,27.748,26.5391,26.8151,9943869.9833986,0
+TZA.US,D,20210902,000000,26.4915,26.7675,25.9869,26.2725,9043842.9611314,0
+TZA.US,D,20210903,000000,26.5254,26.8817,26.2725,26.6247,8476387.80401,0
+TZA.US,D,20210907,000000,26.7104,27.2244,26.2631,27.1958,8916614.5988552,0
+TZA.US,D,20210908,000000,27.4625,28.5257,27.3292,28.0621,11875932.291359,0
+TZA.US,D,20210909,000000,28.1858,28.4144,27.174,28.0336,11955669.44676,0
+TZA.US,D,20210910,000000,27.5861,28.9379,27.5386,28.8998,9666054.7748755,0
+TZA.US,D,20210913,000000,28.2811,29.4518,28.224,28.4048,13299573.847718,0
+TZA.US,D,20210914,000000,28.081,29.8706,28.081,29.5185,11610378.842445,0
+TZA.US,D,20210915,000000,29.5567,29.7469,28.4238,28.5476,10714788.198761,0
+TZA.US,D,20210916,000000,28.6047,29.3757,28.2048,28.6237,9796027.11557,0
+TZA.US,D,20210917,000000,28.8713,29.2234,28.3191,28.5856,11671005.847996,0
+TZA.US,D,20210920,000000,30.4324,31.6698,29.8488,30.5561,18782285.399442,0
+TZA.US,D,20210921,000000,29.8706,31.1069,29.6518,30.3657,12234909.170879,0
+TZA.US,D,20210922,000000,29.8421,29.8421,28.3047,29.0329,13536284.007408,0
+TZA.US,D,20210923,000000,28.4999,28.7284,27.1291,27.4338,10841148.825136,0
+TZA.US,D,20210924,000000,27.8623,28.2714,27.3672,27.8146,8741032.5464417,0
+TZA.US,D,20210927,000000,27.6147,27.6528,26.1107,26.6057,12548322.561899,0
+TZA.US,D,20210928,000000,26.9104,28.5284,26.8533,28.3953,14893637.264304,0
+TZA.US,D,20210929,000000,28.005,28.795,27.8527,28.5285,11753153.964527,0
+TZA.US,D,20210930,000000,28.0621,29.3853,27.8634,29.3663,14912507.893832,0
+TZA.US,D,20211001,000000,28.8426,29.7469,27.4338,27.8907,16439563.399464,0
+TZA.US,D,20211004,000000,27.9765,29.171,27.9098,28.6713,11234685.965761,0
+TZA.US,D,20211005,000000,28.4144,28.8235,27.5862,28.3762,8696053.1513578,0
+TZA.US,D,20211006,000000,29.233,30.0013,28.6903,28.8141,12652179.833872,0
+TZA.US,D,20211007,000000,28.1669,28.2143,26.8246,27.4625,11245397.146448,0
+TZA.US,D,20211008,000000,27.4338,28.1192,27.1863,28.0906,9008754.2845806,0
+TZA.US,D,20211011,000000,28.005,28.5952,27.3672,28.5761,9734527.121479,0
+TZA.US,D,20211012,000000,28.3762,28.557,27.748,28.0906,10049371.331261,0
+TZA.US,D,20211013,000000,27.9765,28.7474,27.6765,27.7384,8962261.0790447,0
+TZA.US,D,20211014,000000,26.9104,27.0719,26.4438,26.5296,9346349.7733085,0
+TZA.US,D,20211015,000000,25.7776,26.7675,25.6062,26.739,13911947.469315,0
+TZA.US,D,20211018,000000,27.1768,27.2339,26.539,26.7675,6909043.5095878,0
+TZA.US,D,20211019,000000,26.4248,26.9108,26.1201,26.4819,8027687.452533,0
+TZA.US,D,20211020,000000,26.4345,26.739,25.7394,25.9585,9309991.0087379,0
+TZA.US,D,20211021,000000,26.0251,26.2059,25.3968,25.7585,10190259.705549,0
+TZA.US,D,20211022,000000,25.8251,26.5104,25.6062,25.9203,9125766.2647288,0
+TZA.US,D,20211025,000000,25.7872,25.968,25.054,25.1682,8718292.8233011,0
+TZA.US,D,20211026,000000,25.0255,25.7585,24.8257,25.7301,11551172.150378,0
+TZA.US,D,20211027,000000,25.9869,27.215,25.8918,27.1958,11073475.132629,0
+TZA.US,D,20211028,000000,26.7579,26.7579,25.492,25.568,12532764.246288,0
+TZA.US,D,20211029,000000,25.6727,25.9393,25.312,25.5585,7829905.6482297,0
+TZA.US,D,20211101,000000,25.2064,25.2826,23.512,23.5787,16936520.792527,0
+TZA.US,D,20211102,000000,23.4395,23.9595,23.3025,23.4167,9066559.572662,0
+TZA.US,D,20211103,000000,23.5216,23.5905,21.8272,22.1603,17180148.677288,0
+TZA.US,D,20211104,000000,21.9033,22.4648,21.5339,22.189,12690913.841629,0
+TZA.US,D,20211105,000000,21.4749,21.7224,20.8371,21.256,17406406.086112,0
+TZA.US,D,20211108,000000,20.7657,21.2371,20.5707,21.0562,14189862.477972,0
+TZA.US,D,20211109,000000,21.2275,21.8605,21.0894,21.4274,15371148.338645,0
+TZA.US,D,20211110,000000,21.7415,22.7291,21.3226,22.4554,14417696.728911,0
+TZA.US,D,20211111,000000,22.1698,22.3698,21.5987,21.9033,8221223.0237709,0
+TZA.US,D,20211112,000000,21.7165,22.046,21.6463,21.8366,6484889.7889387,0
+TZA.US,D,20211115,000000,21.532,22.3698,21.4939,22.1127,7758748.1527605,0
+TZA.US,D,20211116,000000,22.3316,22.5505,21.8747,21.9889,7316196.5400593,0
+TZA.US,D,20211117,000000,22.2461,23.036,22.2174,22.8171,8222599.2150909,0
+TZA.US,D,20211118,000000,22.5219,23.6548,22.4839,23.1121,10725603.381693,0
+TZA.US,D,20211119,000000,23.5976,23.8547,23.2645,23.7404,8975547.1031858,0
+TZA.US,D,20211122,000000,23.3217,24.0927,22.8408,24.0546,13483258.620476,0
+TZA.US,D,20211123,000000,24.1652,25.0266,23.6728,24.1689,13352318.743747,0
+TZA.US,D,20211124,000000,24.7875,25.0526,23.9869,24.1021,9597855.5654806,0
+TZA.US,D,20211126,000000,26.1678,27.8242,25.7872,26.7484,15175023.216565,0
+TZA.US,D,20211129,000000,25.6442,27.4195,25.4443,26.8817,18837242.706861,0
+TZA.US,D,20211130,000000,27.6242,29.3663,27.2053,28.4905,27636784.39496,0
+TZA.US,D,20211201,000000,26.5961,30.4799,26.1972,30.4515,26716552.572953,0
+TZA.US,D,20211202,000000,30.0135,30.2134,27.6147,27.8907,32592900.014908,0
+TZA.US,D,20211203,000000,27.4909,30.3943,27.4815,29.6232,27256336.829791,0
+TZA.US,D,20211206,000000,28.8903,30.0658,27.1579,27.8527,25043095.523532,0
+TZA.US,D,20211207,000000,26.6723,26.7104,25.1872,25.9014,23571779.968474,0
+TZA.US,D,20211208,000000,25.7585,26.2631,25.0733,25.3587,20392213.885735,0
+TZA.US,D,20211209,000000,25.9488,27.1007,25.568,27.0816,17851940.147025,0
+TZA.US,D,20211210,000000,26.4533,27.9097,26.244,27.3101,16418861.70011,0
+TZA.US,D,20211213,000000,27.6147,28.9996,27.3957,28.4715,15474686.25019,0
+TZA.US,D,20211214,000000,29.1282,29.6042,27.9431,29.2138,20931765.975946,0
+TZA.US,D,20211215,000000,29.2424,30.5275,27.6242,27.786,31786143.046199,0
+TZA.US,D,20211216,000000,27.1578,29.8993,26.977,29.5375,27669807.734002,0
+TZA.US,D,20211217,000000,29.9564,30.737,27.8243,28.7379,31290986.257656,0
+TZA.US,D,20211220,000000,29.9849,31.27,29.6138,29.9278,21468936.519804,0
+TZA.US,D,20211221,000000,29.0521,29.0711,27.2816,27.3577,18337470.950021,0
+TZA.US,D,20211222,000000,27.4815,27.748,26.5486,26.5486,17009579.743179,0
+TZA.US,D,20211223,000000,26.2725,26.5486,25.6633,25.9014,13304244.493984,0
+TZA.US,D,20211227,000000,25.8156,26.4248,25.1677,25.1968,13007269.760808,0
+TZA.US,D,20211228,000000,25.3112,25.7965,24.6544,25.6538,12424927.575292,0
+TZA.US,D,20211229,000000,25.6822,26.1677,25.3877,25.5777,11084440.541025,0
+TZA.US,D,20211230,000000,25.6062,25.669,24.74,25.6156,14971695.6764,0
+TZA.US,D,20211231,000000,25.7204,25.7681,25.1761,25.7394,12755825.949772,0
+TZA.US,D,20220103,000000,25.3302,25.6538,24.2926,24.7686,17385377.672635,0
+TZA.US,D,20220104,000000,24.54,25.3894,24.1593,24.8542,14516089.155657,0
+TZA.US,D,20220105,000000,24.9113,27.3957,24.5639,27.3767,20065216.120699,0
+TZA.US,D,20220106,000000,27.2332,27.981,26.2631,26.9104,24100409.721926,0
+TZA.US,D,20220107,000000,26.9484,27.9079,26.2725,27.8432,21357232.856252,0
+TZA.US,D,20220110,000000,28.3573,29.766,28.1192,28.1669,26034365.080847,0
+TZA.US,D,20220111,000000,28.081,29.0616,27.1673,27.2624,24772859.872546,0
+TZA.US,D,20220112,000000,26.9008,28.3573,26.5867,27.8907,20043490.156814,0
+TZA.US,D,20220113,000000,27.5386,28.8523,27.0055,28.6237,24117830.623193,0
+TZA.US,D,20220114,000000,29.4614,29.9945,28.4619,28.4905,27474175.309425,0
+TZA.US,D,20220118,000000,29.2995,31.2033,29.2424,31.0701,29188178.526929,0
+TZA.US,D,20220119,000000,30.6512,32.6312,30.3465,32.5837,29310072.309417,0
+TZA.US,D,20220120,000000,32.1648,34.6398,30.4419,34.3732,26002298.772562,0
+TZA.US,D,20220121,000000,34.8586,36.3056,33.207,36.3056,31676694.865672,0
+TZA.US,D,20220124,000000,37.8762,39.4812,33.3432,33.6593,30287316.271072,0
+TZA.US,D,20220125,000000,35.2966,37.2861,33.7164,35.1158,30257137.761109,0
+TZA.US,D,20220126,000000,33.5641,37.8573,32.5932,36.6674,34925648.304664,0
+TZA.US,D,20220127,000000,35.6583,39.6657,34.6302,39.1708,24714919.066388,0
+TZA.US,D,20220128,000000,39.0756,41.2554,36.8576,36.9243,25055920.366002,0
+TZA.US,D,20220131,000000,37.4002,37.6668,33.5165,33.5737,21609811.237231,0
+TZA.US,D,20220201,000000,33.288,35.1251,32.3171,32.4694,21915058.876244,0
+TZA.US,D,20220202,000000,32.3552,34.3727,32.1743,33.4022,29424536.759831,0
+TZA.US,D,20220203,000000,34.6588,35.5059,33.4404,35.2871,28501850.905058,0
+TZA.US,D,20220204,000000,35.6107,36.6674,33.8973,34.6969,23304632.869001,0
+TZA.US,D,20220207,000000,34.8111,35.0014,33.3659,34.2304,24169454.60614,0
+TZA.US,D,20220208,000000,34.2304,34.2781,32.3741,32.5456,19952919.95951,0
+TZA.US,D,20220209,000000,31.6793,31.8078,30.6608,30.6608,17029817.109278,0
+TZA.US,D,20220210,000000,32.3171,32.6836,29.6042,32.0696,29942709.560306,0
+TZA.US,D,20220211,000000,31.9744,33.8686,30.8607,33.1263,30947506.763139,0
+TZA.US,D,20220214,000000,32.9548,34.1068,32.022,33.4307,24193405.587747,0
+TZA.US,D,20220215,000000,32.3837,32.4312,30.6037,30.7273,18106047.045845,0
+TZA.US,D,20220216,000000,31.0416,31.5936,30.1943,30.5657,16677336.693211,0
+TZA.US,D,20220217,000000,31.3271,33.0596,31.1843,32.8977,20260947.294883,0
+TZA.US,D,20220218,000000,32.9548,34.0496,32.1268,33.726,22547611.034387,0
+TZA.US,D,20220222,000000,34.2114,35.8105,33.2309,35.1443,21309267.861373,0
+TZA.US,D,20220223,000000,34.3541,37.3335,33.9448,37.1051,23514805.647823,0
+TZA.US,D,20220224,000000,39.9798,40.0369,33.9543,34.1638,26143259.633262,0
+TZA.US,D,20220225,000000,33.8306,34.7349,31.8222,31.8411,18170002.123229,0
+TZA.US,D,20220228,000000,32.8216,32.8312,30.8987,31.5176,23861306.460078,0
+TZA.US,D,20220301,000000,31.7555,34.0401,31.27,33.3071,25516899.285531,0
+TZA.US,D,20220302,000000,32.6218,32.6692,30.3657,30.8607,16587179.353304,0
+TZA.US,D,20220303,000000,30.5179,32.6408,30.4608,32.0125,18786306.819575,0
+TZA.US,D,20220304,000000,32.9644,34.2494,32.436,33.4594,16464678.365791,0
+TZA.US,D,20220307,000000,33.1929,35.9628,33.0216,35.8772,16678505.93057,0
+TZA.US,D,20220308,000000,35.6202,36.0961,32.7264,35.3155,17888930.278758,0
+TZA.US,D,20220309,000000,33.4974,33.8115,32.0031,32.4408,15051769.000673,0
+TZA.US,D,20220310,000000,33.7831,34.1732,32.5026,32.5932,10435645.123194,0
+TZA.US,D,20220311,000000,32.1552,34.221,31.6602,34.1257,12303991.87409,0
+TZA.US,D,20220314,000000,33.8115,36.6196,33.7354,36.0295,13413255.654977,0
+TZA.US,D,20220315,000000,35.782,36.0962,34.4778,34.5827,11312640.375613,0
+TZA.US,D,20220316,000000,33.5165,34.2781,31.2224,31.2795,16745758.614484,0
+TZA.US,D,20220317,000000,31.7269,31.9839,29.6993,29.7564,12652710.350373,0
+TZA.US,D,20220318,000000,30.1278,30.2324,28.7379,28.9379,10438393.303723,0
+TZA.US,D,20220321,000000,28.8808,30.1992,28.4428,29.6138,11609137.118674,0
+TZA.US,D,20220322,000000,29.2234,29.4043,28.1382,28.7474,10131058.266121,0
+TZA.US,D,20220323,000000,29.2234,30.2201,28.8093,30.1943,12722731.174844,0
+TZA.US,D,20220324,000000,29.785,30.5063,29.1188,29.1282,11091878.27732,0
+TZA.US,D,20220325,000000,29.0235,29.7232,28.8045,29.0235,11912394.007647,0
+TZA.US,D,20220328,000000,29.2424,30.3038,28.9759,28.9759,10233962.709446,0
+TZA.US,D,20220329,000000,28.2143,28.2811,26.4438,26.6818,14927974.813531,0
+TZA.US,D,20220330,000000,26.8056,28.6046,26.6628,28.2334,14026506.467225,0
+TZA.US,D,20220331,000000,28.3857,29.2043,27.6813,29.1567,12866569.430983,0
+TZA.US,D,20220401,000000,28.776,29.2708,28.1287,28.243,12162997.396503,0
+TZA.US,D,20220404,000000,28.0716,28.8665,27.8432,28.0239,7841726.1861941,0
+TZA.US,D,20220405,000000,28.0336,30.2324,27.4529,30.0516,12879193.622658,0
+TZA.US,D,20220406,000000,30.828,31.9553,30.5941,31.2984,16359305.182311,0
+TZA.US,D,20220407,000000,31.3271,32.9243,30.8036,31.6318,13088434.583388,0
+TZA.US,D,20220408,000000,31.746,32.5647,31.2319,32.3456,12263585.426194,0
+TZA.US,D,20220411,000000,32.7837,33.3451,31.7079,33.05,12931084.439646,0
+TZA.US,D,20220412,000000,31.9839,33.0934,30.4561,32.7359,13953476.931349,0
+TZA.US,D,20220413,000000,32.4598,32.4884,30.6037,30.8225,8924213.0658919,0
+TZA.US,D,20220414,000000,30.6894,31.7744,30.1849,31.7744,11704855.952359,0
+TZA.US,D,20220418,000000,31.9839,32.8977,31.6508,32.4027,9686256.4230319,0
+TZA.US,D,20220419,000000,32.3266,32.3361,30.1278,30.4133,9626446.7280508,0
+TZA.US,D,20220420,000000,29.804,30.3181,29.4234,30.1087,9556049.8146547,0
+TZA.US,D,20220421,000000,29.2424,32.4598,29.014,32.1552,12232711.466877,0
+TZA.US,D,20220422,000000,32.5741,34.7921,32.3366,34.6112,12132328.290092,0
+TZA.US,D,20220425,000000,35.563,36.4769,33.8402,33.9734,13105393.252457,0
+TZA.US,D,20220426,000000,34.7635,37.3051,34.5733,37.2099,11839804.642888,0
+TZA.US,D,20220427,000000,37.2383,38.0381,35.9628,37.6477,13085298.758128,0
+TZA.US,D,20220428,000000,36.315,39.0072,34.9824,35.5917,13809414.912804,0
+TZA.US,D,20220429,000000,36.0676,38.8663,34.8492,38.5329,13487639.32109,0
+TZA.US,D,20220502,000000,38.6566,40.2273,36.8577,37.4573,12547078.737072,0
+TZA.US,D,20220503,000000,37.4384,38.1331,35.8391,36.4578,9501029.4755729,0
+TZA.US,D,20220504,000000,36.1438,38.0666,33.326,33.5165,15532736.311231,0
+TZA.US,D,20220505,000000,34.554,38.7805,34.554,37.6001,13261528.986148,0
+TZA.US,D,20220506,000000,38.0856,40.7033,37.7659,39.4564,17177325.90929,0
+TZA.US,D,20220509,000000,41.3888,44.9964,40.7414,44.4253,15184470.612398,0
+TZA.US,D,20220510,000000,42.4549,47.2811,41.4268,44.4348,13155006.525336,0
+TZA.US,D,20220511,000000,44.3682,47.9854,41.9885,47.7474,15219547.733144,0
+TZA.US,D,20220512,000000,48.4517,49.1849,44.6633,45.9674,14811516.461494,0
+TZA.US,D,20220513,000000,44.1873,44.1873,40.6659,41.6839,12182839.764177,0
+TZA.US,D,20220516,000000,42.1407,43.0736,40.7652,42.3311,9169584.8266763,0
+TZA.US,D,20220517,000000,40.0085,41.0459,38.2951,38.3236,13822641.056865,0
+TZA.US,D,20220518,000000,39.7611,43.1455,39.1803,42.4263,14878300.610043,0
+TZA.US,D,20220519,000000,43.3781,43.4068,40.5986,42.2453,10510493.122562,0
+TZA.US,D,20220520,000000,40.8176,45.6342,40.494,42.4834,15103031.602082,0
+TZA.US,D,20220523,000000,41.2934,42.9784,40.5035,41.0365,16029109.610879,0
+TZA.US,D,20220524,000000,42.1787,45.1011,41.9599,42.9118,13365090.009302,0
+TZA.US,D,20220525,000000,43.3685,43.4258,39.7771,40.494,9376400.118889,0
+TZA.US,D,20220526,000000,39.7801,39.8753,37.0956,37.8381,11397104.905777,0
+TZA.US,D,20220527,000000,37.2099,37.4002,34.7825,34.8015,10618432.745275,0
+TZA.US,D,20220531,000000,35.1918,36.7387,34.9538,36.1248,12833292.914759,0
+TZA.US,D,20220601,000000,35.5535,38.1141,35.1243,36.6291,10572161.201089,0
+TZA.US,D,20220602,000000,36.534,36.7339,34.0115,34.0115,7577751.6804511,0
+TZA.US,D,20220603,000000,34.7921,35.6059,34.4398,34.8682,7521166.0550587,0
+TZA.US,D,20220606,000000,33.726,35.0679,33.6698,34.4874,5880175.5649862,0
+TZA.US,D,20220607,000000,35.3442,35.5821,32.8025,32.8406,7299482.6439507,0
+TZA.US,D,20220608,000000,33.326,34.8015,32.9358,34.3065,7534126.415605,0
+TZA.US,D,20220609,000000,34.8872,36.4865,34.554,36.4674,8524712.0793711,0
+TZA.US,D,20220610,000000,38.3046,39.999,37.6859,39.4373,9024582.5858168,0
+TZA.US,D,20220613,000000,42.7403,45.6057,41.8837,44.9869,10903271.782169,0
+TZA.US,D,20220614,000000,44.5967,46.9447,44.1492,45.539,8129555.0249941,0
+TZA.US,D,20220615,000000,44.2444,46.2149,41.8647,43.6732,8355206.2793203,0
+TZA.US,D,20220616,000000,46.6695,50.5935,46.31,49.7465,9598699.139244,0
+TZA.US,D,20220617,000000,49.2991,49.9082,46.4053,48.5374,8735860.7984503,0
+TZA.US,D,20220621,000000,46.0341,47.1002,44.2444,45.9482,6701129.3653745,0
+TZA.US,D,20220622,000000,47.757,48.1956,45.044,46.2053,7815637.3806654,0
+TZA.US,D,20220623,000000,45.8436,47.2591,44.2349,44.5205,6859384.0134879,0
+TZA.US,D,20220624,000000,43.4639,43.7019,40.4369,40.4749,7615377.3814583,0
+TZA.US,D,20220627,000000,40.0085,41.027,39.0946,39.8753,6875193.4052251,0
+TZA.US,D,20220628,000000,39.1708,42.2453,38.3236,42.1217,7769224.0152366,0
+TZA.US,D,20220629,000000,42.1217,44.7299,42.017,43.4829,7860025.32864,0
+TZA.US,D,20220630,000000,45.4437,46.4908,43.0355,44.4062,7816796.1127464,0
+TZA.US,D,20220701,000000,44.7775,45.8722,42.5976,42.8834,6840122.5876457,0
+TZA.US,D,20220705,000000,44.9964,46.4148,41.8552,41.8552,6655858.9741107,0
+TZA.US,D,20220706,000000,42.1121,44.111,41.2173,42.8451,7390237.7341342,0
+TZA.US,D,20220707,000000,41.8362,41.8362,39.4849,39.7419,7799738.6940716,0
+TZA.US,D,20220708,000000,40.1511,41.0794,38.8376,39.7514,7134272.4517685,0
+TZA.US,D,20220711,000000,40.7033,42.4829,40.1989,42.2169,6552586.846081,0
+TZA.US,D,20220712,000000,42.5595,43.283,41.2173,42.5405,7526630.9002854,0
+TZA.US,D,20220713,000000,44.3967,44.5967,42.017,42.7118,8980331.2064465,0
+TZA.US,D,20220714,000000,44.6823,45.9267,43.7303,44.0065,8830462.9211637,0
+TZA.US,D,20220715,000000,42.5216,44.2539,41.1317,41.3126,6618229.0709926,0
+TZA.US,D,20220718,000000,39.8753,42.0265,39.0471,41.6552,8019114.0957673,0
+TZA.US,D,20220719,000000,40.0846,40.1702,37.1432,37.2765,11100042.9788,0
+TZA.US,D,20220720,000000,37.3146,37.4763,35.3346,35.4868,9433111.8076084,0
+TZA.US,D,20220721,000000,36.1343,37.067,34.9538,34.9919,10320579.77092,0
+TZA.US,D,20220722,000000,34.754,37.5007,34.5255,36.6674,9854074.0250282,0
+TZA.US,D,20220725,000000,36.3723,37.3335,35.8201,36.1152,7833505.8067441,0
+TZA.US,D,20220726,000000,36.4958,37.2194,36.2485,36.7624,8188361.4659976,0
+TZA.US,D,20220727,000000,36.0199,36.3532,33.7546,34.2591,9088039.71306,0
+TZA.US,D,20220728,000000,33.7164,35.1633,32.7454,32.8406,9255576.8241536,0
+TZA.US,D,20220729,000000,32.8121,33.3166,31.8982,32.1743,7519980.0092569,0
+TZA.US,D,20220801,000000,32.8883,33.7164,31.6174,32.2029,8745601.2915188,0
+TZA.US,D,20220802,000000,32.5837,33.0881,31.27,32.2885,10438029.82113,0
+TZA.US,D,20220803,000000,31.6222,31.9837,30.6703,30.8987,7628665.5066548,0
+TZA.US,D,20220804,000000,30.8321,31.5176,30.7465,31.0512,6225959.9173323,0
+TZA.US,D,20220805,000000,32.0125,32.1743,30.2895,30.3752,9336989.5712766,0
+TZA.US,D,20220808,000000,29.7469,29.8516,28.5761,29.4139,9390607.4558452,0
+TZA.US,D,20220809,000000,29.7946,31.1082,29.728,30.6417,9294305.5792724,0
+TZA.US,D,20220810,000000,28.9664,29.2138,27.8623,27.986,10383135.545375,0
+TZA.US,D,20220811,000000,27.2053,27.8432,26.3487,27.7098,12084115.37067,0
+TZA.US,D,20220812,000000,27.3006,27.6242,25.9966,26.0156,10512944.003745,0
+TZA.US,D,20220815,000000,26.6628,26.8627,25.7301,25.7776,9173579.9836154,0
+TZA.US,D,20220816,000000,25.9965,26.539,25.4158,25.7872,10351944.326685,0
+TZA.US,D,20220817,000000,26.6723,27.5719,26.4344,27.1007,11907488.04317,0
+TZA.US,D,20220818,000000,27.0341,27.4054,26.4438,26.577,8358978.7243817,0
+TZA.US,D,20220819,000000,27.4244,28.519,27.3101,28.2905,11492216.534438,0
+TZA.US,D,20220822,000000,29.4518,30.3085,29.2804,30.0516,12460741.115974,0
+TZA.US,D,20220823,000000,29.9183,30.1468,28.9568,29.8516,10052523.964965,0
+TZA.US,D,20220824,000000,29.9564,30.261,28.795,29.1759,8615262.3166482,0
+TZA.US,D,20220825,000000,28.757,28.9568,27.8527,27.8527,8256812.8020466,0
+TZA.US,D,20220826,000000,27.8907,30.7646,27.8527,30.6703,12947984.279162,0
+TZA.US,D,20220829,000000,31.6031,31.8126,30.6133,31.4794,11592057.638917,0
+TZA.US,D,20220830,000000,31.1653,33.3356,31.0891,32.8312,10777307.204746,0
+TZA.US,D,20220831,000000,32.6408,33.5546,32.2214,33.4307,9834511.0977287,0
+TZA.US,D,20220901,000000,34.3541,35.9343,34.297,34.5349,14812953.583422,0
+TZA.US,D,20220902,000000,33.3356,35.8677,33.1358,35.3442,11987045.55833,0
+TZA.US,D,20220906,000000,35.0205,36.8672,34.7671,36.3723,10392665.932899,0
+TZA.US,D,20220907,000000,36.6102,36.6291,33.8686,34.0305,8450168.7330434,0
+TZA.US,D,20220908,000000,34.9063,35.4584,33.1453,33.1929,9647647.4280738,0
+TZA.US,D,20220909,000000,32.2885,32.4408,31.0797,31.2033,6933353.7716776,0
+TZA.US,D,20220912,000000,30.5941,30.9179,29.9849,30.0991,7339729.4116324,0
+TZA.US,D,20220913,000000,32.3932,33.9544,31.8887,33.6022,11216823.842849,0
+TZA.US,D,20220914,000000,33.4498,34.544,33.031,33.1833,10705717.942382,0
+TZA.US,D,20220915,000000,33.8306,34.3827,32.2981,33.9544,12153097.22322,0
+TZA.US,D,20220916,000000,35.3631,36.6187,35.0777,35.5059,13061963.385767,0
+TZA.US,D,20220919,000000,36.6291,36.6483,34.4398,34.5445,9151059.8207695,0
+TZA.US,D,20220920,000000,35.5346,36.7434,35.4774,36.0105,9454728.5166107,0
+TZA.US,D,20220921,000000,35.1823,37.6097,34.1543,37.581,12165272.839556,0
+TZA.US,D,20220922,000000,37.8565,40.5987,37.5012,40.1798,14048974.103684,0
+TZA.US,D,20220923,000000,41.9218,44.6918,41.7694,43.1307,12583668.617743,0
+TZA.US,D,20220926,000000,43.8541,45.3105,41.1601,44.9013,12641461.299491,0
+TZA.US,D,20220927,000000,43.283,45.5676,42.0075,44.4062,12154764.41072,0
+TZA.US,D,20220928,000000,43.5877,44.1207,39.328,40.1607,14014535.703796,0
+TZA.US,D,20220929,000000,41.779,44.549,41.6268,42.9118,12883032.250966,0
+TZA.US,D,20220930,000000,43.2259,43.9017,40.3132,43.8064,11779332.064912,0
+TZA.US,D,20221003,000000,41.9694,43.6351,39.623,40.3132,12496994.827772,0
+TZA.US,D,20221004,000000,38.0856,38.0856,35.5725,35.5821,12603298.778816,0
+TZA.US,D,20221005,000000,37.2081,38.3997,36.0295,36.315,12047082.1673,0
+TZA.US,D,20221006,000000,36.9338,37.5526,35.525,37.029,11790971.912108,0
+TZA.US,D,20221007,000000,38.238,40.789,37.8857,40.3321,12136886.529892,0
+TZA.US,D,20221010,000000,39.9037,41.8076,39.6752,41.008,12802880.137113,0
+TZA.US,D,20221011,000000,41.6171,43.1307,39.266,40.9889,15590668.713167,0
+TZA.US,D,20221012,000000,40.8843,42.6547,40.494,41.3411,12094675.275364,0
+TZA.US,D,20221013,000000,43.8541,44.8917,37.7429,38.3426,18792387.274048,0
+TZA.US,D,20221014,000000,37.4193,41.4647,36.6483,41.3697,15563117.573045,0
+TZA.US,D,20221017,000000,38.8852,38.9613,37.1241,37.4573,14204338.750026,0
+TZA.US,D,20221018,000000,35.0395,37.105,34.1067,36.1533,14734219.681998,0
+TZA.US,D,20221019,000000,37.2194,39.1612,36.6388,37.9715,13289663.169158,0
+TZA.US,D,20221020,000000,37.9047,39.8514,36.4578,39.4754,13912337.215101,0
+TZA.US,D,20221021,000000,39.2375,40.0846,36.5911,36.9147,15393182.107155,0
+TZA.US,D,20221024,000000,36.553,37.9904,36.1295,36.4865,11111364.516095,0
+TZA.US,D,20221025,000000,36.3532,36.4007,33.0406,33.526,13835107.66938,0
+TZA.US,D,20221026,000000,32.9454,33.4213,31.1394,32.9928,16612090.517252,0
+TZA.US,D,20221027,000000,32.1933,33.1263,31.3937,33.0216,18332039.721681,0
+TZA.US,D,20221028,000000,32.6027,33.2119,30.6228,30.775,12493472.408309,0
+TZA.US,D,20221031,000000,31.1939,31.5842,30.242,30.7083,11073197.793309,0
+TZA.US,D,20221101,000000,29.7564,30.9274,29.5567,30.5561,10898218.74381,0
+TZA.US,D,20221102,000000,30.9654,33.6188,29.885,33.5737,21304890.312342,0
+TZA.US,D,20221103,000000,34.8586,35.5346,33.3736,34.202,16250950.601146,0
+TZA.US,D,20221104,000000,32.8312,34.8063,32.2285,32.9262,17195134.455288,0
+TZA.US,D,20221107,000000,32.3552,33.5069,31.8982,32.4884,9863350.184842,0
+TZA.US,D,20221108,000000,32.1458,33.6783,31.2033,32.498,13585044.251775,0
+TZA.US,D,20221109,000000,33.4022,35.3726,33.0026,35.1633,15125023.349482,0
+TZA.US,D,20221110,000000,30.8321,31.2557,28.7093,28.757,15563109.168823,0
+TZA.US,D,20221111,000000,28.4999,28.603,27.1483,28.0431,11646933.005172,0
+TZA.US,D,20221114,000000,28.5381,29.0669,27.656,28.9569,11431547.507777,0
+TZA.US,D,20221115,000000,27.5861,28.3857,26.7683,27.6909,15970038.436889,0
+TZA.US,D,20221116,000000,28.1382,29.4185,28.1382,29.2043,10595162.505633,0
+TZA.US,D,20221117,000000,30.5086,30.9845,29.8308,29.9755,12450766.355222,0
+TZA.US,D,20221118,000000,29.0426,30.0326,28.6903,29.4424,13307937.098938,0
+TZA.US,D,20221121,000000,29.9755,30.5799,29.7469,29.9469,8021388.4882924,0
+TZA.US,D,20221122,000000,29.4995,30.1515,28.8713,28.9569,7027589.2602148,0
+TZA.US,D,20221123,000000,29.1949,29.5471,28.5096,28.7855,7885762.2073807,0
+TZA.US,D,20221125,000000,28.8617,29.0616,28.2714,28.5952,3672033.520305,0
+TZA.US,D,20221128,000000,29.3091,30.6179,28.9474,30.3657,7663939.0760852,0
+TZA.US,D,20221129,000000,30.3181,30.3247,29.4901,30.0801,8471135.1653838,0
+TZA.US,D,20221130,000000,29.9374,30.8987,27.6242,27.6432,14174854.638889,0
+TZA.US,D,20221201,000000,27.3006,28.2043,26.8437,27.8146,9265394.005746,0
+TZA.US,D,20221202,000000,28.9855,29.0521,27.0246,27.3863,11596559.150219,0
+TZA.US,D,20221205,000000,27.9098,29.9433,27.8146,29.6612,10021225.592447,0
+TZA.US,D,20221206,000000,29.6803,31.508,29.6232,31.013,10668717.305371,0
+TZA.US,D,20221207,000000,31.2224,31.5365,30.3181,31.3176,9229001.6242882,0
+TZA.US,D,20221208,000000,30.737,31.3366,29.728,30.6988,9569455.5989565,0
+TZA.US,D,20221209,000000,31.2224,31.8411,30.7083,31.8126,11369575.826737,0
+TZA.US,D,20221212,000000,31.7173,32.1552,30.5187,30.6703,8692311.1716005,0
+TZA.US,D,20221213,000000,27.7574,30.5941,27.3196,29.9469,14995901.936245,0
+TZA.US,D,20221214,000000,30.0516,31.2319,29.2234,30.5466,12575529.128927,0
+TZA.US,D,20221215,000000,31.6508,33.1967,31.3766,32.8501,15264539.73456,0
+TZA.US,D,20221216,000000,33.8402,34.5827,33.2214,33.6402,9561983.1952468,0
+TZA.US,D,20221219,000000,33.5165,35.306,33.25,35.0108,8143433.5467722,0
+TZA.US,D,20221220,000000,35.211,35.5155,33.8021,34.4684,9006139.5210725,0
+TZA.US,D,20221221,000000,33.5737,33.7307,32.1743,32.755,8842546.0910594,0
+TZA.US,D,20221222,000000,33.6022,35.6478,33.5356,34.0401,10990408.854866,0
+TZA.US,D,20221223,000000,34.0972,34.8015,33.5737,33.6308,7022620.2640745,0
+TZA.US,D,20221227,000000,33.6212,34.6492,33.5069,34.3161,5793421.9349081,0
+TZA.US,D,20221228,000000,34.297,36.001,33.7831,35.9153,8448345.0169124,0
+TZA.US,D,20221229,000000,35.2204,35.3726,32.9548,33.1642,6095478.0706911,0
+TZA.US,D,20221230,000000,34.1161,34.516,33.3071,33.5165,6827534.1139141,0
+TZA.US,D,20230103,000000,32.6027,34.9538,31.8222,34.0877,8359726.700122,0
+TZA.US,D,20230104,000000,33.4117,33.5784,32.1839,32.793,10793814.146893,0
+TZA.US,D,20230105,000000,33.4213,34.62,33.288,33.9448,8689881.300972,0
+TZA.US,D,20230106,000000,33.0121,33.8306,31.4127,31.6984,12105865.496693,0
+TZA.US,D,20230109,000000,30.9178,31.6318,30.3276,31.508,9932908.7771134,0
+TZA.US,D,20230110,000000,31.6602,31.8222,30.0801,30.1087,9447017.6431074,0
+TZA.US,D,20230111,000000,29.766,30.0562,28.9949,28.995,9667786.0445667,0
+TZA.US,D,20230112,000000,28.6332,29.428,27.5291,27.5766,14774142.887141,0
+TZA.US,D,20230113,000000,28.2143,28.2668,26.9531,27.053,10739979.853613,0
+TZA.US,D,20230117,000000,27.1007,27.448,26.7579,27.2053,8826294.42715,0
+TZA.US,D,20230118,000000,26.9293,28.557,26.278,28.5095,14007516.077536,0
+TZA.US,D,20230119,000000,29.09,29.953,28.8808,29.3663,11151643.850136,0
+TZA.US,D,20230120,000000,29.09,29.766,27.9032,27.9289,10930237.778348,0
+TZA.US,D,20230123,000000,27.7955,28.1573,26.577,26.9293,9761418.5301897,0
+TZA.US,D,20230124,000000,27.2574,27.5576,26.7104,27.1197,7375466.2637896,0
+TZA.US,D,20230125,000000,27.786,28.4334,26.8533,26.8912,9224323.6243277,0
+TZA.US,D,20230126,000000,26.244,27.3957,25.8632,26.4438,9696929.7847203,0
+TZA.US,D,20230127,000000,26.6723,26.7675,25.7394,26.0345,9793370.3309529,0
+TZA.US,D,20230130,000000,26.7484,27.1585,26.0298,27.1101,8760846.5498675,0
+TZA.US,D,20230131,000000,26.9388,26.9388,25.1302,25.1682,12696387.091078,0
+TZA.US,D,20230201,000000,25.2921,25.6822,23.3123,23.9689,15965923.519789,0
+TZA.US,D,20230202,000000,23.4454,23.55,22.2317,22.5601,15016129.847594,0
+TZA.US,D,20230203,000000,23.3407,23.4834,22.3222,23.0549,13519490.271192,0
+TZA.US,D,20230206,000000,23.5596,24.3258,23.2741,24.064,8939503.4969328,0
+TZA.US,D,20230207,000000,24.3402,24.9875,23.3502,23.55,13763219.006614,0
+TZA.US,D,20230208,000000,23.9689,24.7494,23.6262,24.5877,10525475.748979,0
+TZA.US,D,20230209,000000,24.0165,25.8536,23.6824,25.6728,12015063.132762,0
+TZA.US,D,20230210,000000,25.9585,26.263,25.4205,25.5585,11781440.474057,0
+TZA.US,D,20230213,000000,25.492,25.9585,24.54,24.6066,7813525.8199377,0
+TZA.US,D,20230214,000000,25.1492,25.6156,24.1401,24.6637,13196540.189482,0
+TZA.US,D,20230215,000000,25.2826,25.4539,23.9061,23.9308,10669571.384412,0
+TZA.US,D,20230216,000000,24.9588,25.1397,23.8118,24.6543,16245943.786008,0
+TZA.US,D,20230217,000000,24.9769,25.3016,24.3879,24.521,11500358.124308,0
+TZA.US,D,20230221,000000,25.3968,26.7199,25.1682,26.6628,9548832.6891823,0
+TZA.US,D,20230222,000000,26.4819,26.9522,25.9298,26.3867,11171915.88365,0
+TZA.US,D,20230223,000000,25.8443,26.9865,25.4729,25.8918,11052365.828518,0
+TZA.US,D,20230224,000000,27.0246,27.3577,26.5533,26.6818,10362101.87926,0
+TZA.US,D,20230227,000000,25.9859,26.634,25.5396,26.3582,8720102.8825717,0
+TZA.US,D,20230228,000000,26.4153,26.4438,25.6347,26.4438,9075618.2732367,0
+TZA.US,D,20230301,000000,26.4248,26.8284,25.8727,26.2916,8518499.258404,0
+TZA.US,D,20230302,000000,26.9959,27.2911,25.968,26.1392,8816882.7492595,0
+TZA.US,D,20230303,000000,25.8347,26.3487,24.916,25.0921,8131443.8738441,0
+TZA.US,D,20230306,000000,25.054,26.5192,25.0065,26.2153,8311001.1231699,0
+TZA.US,D,20230307,000000,26.244,27.2433,26.063,27.0912,8334218.8364255,0
+TZA.US,D,20230308,000000,27.0236,27.7289,26.6628,27.0816,8848014.0878693,0
+TZA.US,D,20230309,000000,27.0912,29.428,26.8294,29.3567,12686473.260935,0
+TZA.US,D,20230310,000000,29.8803,32.8596,29.8803,31.9936,28250310.445471,0
+TZA.US,D,20230313,000000,33.8877,34.7254,31.8315,33.5737,29019555.170168,0
+TZA.US,D,20230314,000000,30.4895,32.7692,30.0991,31.6793,19376318.908012,0
+TZA.US,D,20230315,000000,34.1448,34.9712,33.0977,33.1929,19590268.334007,0
+TZA.US,D,20230316,000000,34.4969,35.049,31.1177,31.8697,19551282.199596,0
+TZA.US,D,20230317,000000,32.9548,34.7254,32.5847,34.4494,16754308.85964,0
+TZA.US,D,20230320,000000,33.4974,33.7735,32.0887,33.1833,15239638.025361,0
+TZA.US,D,20230321,000000,31.4954,31.7848,30.5211,31.3411,12316390.782273,0
+TZA.US,D,20230322,000000,31.4568,34.1096,31.0421,34.0903,15806614.364025,0
+TZA.US,D,20230323,000000,33.3379,35.4601,32.0838,34.6209,20373009.939249,0
+TZA.US,D,20230324,000000,35.5083,36.2703,33.4633,33.6273,16006956.953018,0
+TZA.US,D,20230327,000000,32.4407,33.3234,31.9523,32.4793,9517576.0571371,0
+TZA.US,D,20230328,000000,32.8941,33.1161,32.1224,32.6435,10061353.310192,0
+TZA.US,D,20230329,000000,31.698,32.4214,31.5243,31.5919,8510547.1263099,0
+TZA.US,D,20230330,000000,30.8588,32.1417,30.622,31.7656,8693966.2618603,0
+TZA.US,D,20230331,000000,31.1674,31.1674,29.9231,30.0388,12098233.213348,0
+TZA.US,D,20230403,000000,29.7784,31.0131,29.3636,30.0002,10485328.062757,0
+TZA.US,D,20230404,000000,29.817,32.1126,29.7205,31.6401,13597580.69552,0
+TZA.US,D,20230405,000000,32.1803,33.1354,31.9006,32.5759,11893006.925173,0
+TZA.US,D,20230406,000000,32.5276,33.1546,32.1706,32.4793,9381470.0251148,0
+TZA.US,D,20230410,000000,32.9617,32.9906,31.399,31.4568,10681518.833615,0
+TZA.US,D,20230411,000000,31.0807,31.2687,30.2895,30.7237,9011002.4118701,0
+TZA.US,D,20230412,000000,29.8748,31.5243,29.7784,31.3797,11570939.870443,0
+TZA.US,D,20230413,000000,31.0228,31.3797,29.923,30.1931,8965934.7111081,0
+TZA.US,D,20230414,000000,30.1545,31.6498,29.6963,31.0614,11176671.609874,0
+TZA.US,D,20230417,000000,30.8298,30.936,29.8555,29.923,9993463.5679272,0
+TZA.US,D,20230418,000000,29.5082,30.825,29.4794,30.3186,9254423.3535598,0
+TZA.US,D,20230419,000000,30.772,31.0228,29.8996,30.1449,8663149.5083857,0
+TZA.US,D,20230420,000000,30.772,31.071,30.1159,30.6657,9102704.2047049,0
+TZA.US,D,20230421,000000,30.4632,31.4665,30.3877,30.5501,10986023.853138,0
+TZA.US,D,20230424,000000,30.6948,31.1432,30.1352,30.6562,8130674.9452474,0
+TZA.US,D,20230425,000000,31.5919,32.9424,31.4448,32.9232,11509055.492086,0
+TZA.US,D,20230426,000000,33.4055,34.1289,32.7495,33.9167,12575913.107048,0
+TZA.US,D,20230427,000000,33.5501,34.1964,32.4938,32.6144,10924275.277072,0
+TZA.US,D,20230428,000000,32.846,32.8845,31.4279,31.7656,12843457.096921,0
+TZA.US,D,20230501,000000,31.8909,32.0066,30.6368,31.6884,11583016.944415,0
+TZA.US,D,20230502,000000,32.1803,34.6402,32.1803,33.6561,15469190.247164,0
+TZA.US,D,20230503,000000,33.3958,33.4141,31.3604,33.28,16535109.685994,0
+TZA.US,D,20230504,000000,33.9359,35.4118,33.8014,34.4858,15027603.699773,0
+TZA.US,D,20230505,000000,32.7399,32.893,31.6884,32.0452,14046104.562999,0
+TZA.US,D,20230508,000000,31.6401,32.8074,31.4858,32.2863,8493146.8098612,0
+TZA.US,D,20230509,000000,32.9424,33.3572,32.1996,32.5952,8611369.442476,0
+TZA.US,D,20230510,000000,31.235,33.0582,31.235,32.132,14071699.666551,0
+TZA.US,D,20230511,000000,32.7785,33.4055,32.4889,32.8845,9966929.251584,0
+TZA.US,D,20230512,000000,32.6048,33.7286,32.2863,33.1063,9164610.3528947,0
+TZA.US,D,20230515,000000,32.8169,33.0678,31.4279,31.9199,10429467.708164,0
+TZA.US,D,20230516,000000,32.6048,33.3669,32.5421,33.3283,9061191.2066598,0
+TZA.US,D,20230517,000000,32.7013,33.4198,30.9167,31.0807,12990442.862106,0
+TZA.US,D,20230518,000000,31.4665,31.7365,30.3861,30.5887,13112454.482306,0
+TZA.US,D,20230519,000000,29.9327,31.6208,29.8941,31.2157,12483366.437365,0
+TZA.US,D,20230522,000000,30.9456,31.2429,29.6626,30.0485,9890493.2949138,0
+TZA.US,D,20230523,000000,30.2607,30.5067,28.9385,30.4536,15344171.280046,0
+TZA.US,D,20230524,000000,30.9649,31.9247,30.8588,31.4471,11144066.620124,0
+TZA.US,D,20230525,000000,31.6305,33.034,31.5052,32.2382,10862995.270743,0
+TZA.US,D,20230526,000000,32.1899,32.3828,31.09,31.2253,8557807.3602437,0
+TZA.US,D,20230530,000000,30.907,31.9645,30.4874,31.5919,9022437.794101,0
+TZA.US,D,20230531,000000,32.0163,33.28,31.3121,32.5662,9110882.4052687,0
+TZA.US,D,20230601,000000,32.4793,33.0196,31.1673,31.5147,8105501.7617905,0
+TZA.US,D,20230602,000000,30.2799,30.5754,28.0999,28.1192,15530953.336452,0
+TZA.US,D,20230605,000000,28.476,29.7976,28.476,29.2768,9782748.1718817,0
+TZA.US,D,20230606,000000,29.5758,29.5887,26.6578,26.952,16368806.822405,0
+TZA.US,D,20230607,000000,26.4889,26.4889,25.2313,25.4568,19018403.856154,0
+TZA.US,D,20230608,000000,25.7172,26.431,25.4279,25.8137,16091979.553783,0
+TZA.US,D,20230609,000000,25.8715,26.6626,25.7703,26.4407,13735118.353221,0
+TZA.US,D,20230612,000000,26.3732,26.7799,25.7317,26.0742,10052558.297695,0
+TZA.US,D,20230613,000000,25.8234,25.9201,24.7912,25.2157,12974781.022314,0
+TZA.US,D,20230614,000000,25.0515,26.595,24.714,26.0066,17510935.189647,0
+TZA.US,D,20230615,000000,26.4213,26.4792,25.3893,25.4375,13232882.087997,0
+TZA.US,D,20230616,000000,25.2736,26.431,25.0227,26.0742,13401808.734781,0
+TZA.US,D,20230620,000000,26.4213,27.0003,26.2574,26.4407,11545752.173764,0
+TZA.US,D,20230621,000000,26.748,27.0982,26.1008,26.5923,11403003.948837,0
+TZA.US,D,20230622,000000,26.8452,27.6112,26.8452,27.2247,10926268.953492,0
+TZA.US,D,20230623,000000,28.402,28.7329,27.6821,28.587,12507698.087631,0
+TZA.US,D,20230626,000000,28.5772,28.6064,27.4777,28.3923,9220405.8458324,0
+TZA.US,D,20230627,000000,28.2075,28.5774,26.9037,27.176,13995548.146064,0
+TZA.US,D,20230628,000000,27.3804,27.757,26.7293,26.7772,10211160.294018,0
+TZA.US,D,20230629,000000,26.6701,26.7383,25.5901,25.7944,11611934.833917,0
+TZA.US,D,20230630,000000,25.1425,25.716,25.0799,25.5901,10488979.758996,0
+TZA.US,D,20230703,000000,25.6679,25.8042,24.943,25.3079,5548623.6740902,0
+TZA.US,D,20230705,000000,25.6387,26.3199,25.6095,26.1642,10751766.428346,0
+TZA.US,D,20230706,000000,27.1273,28.3533,27.0797,27.5068,13380388.512887,0
+TZA.US,D,20230707,000000,27.4193,27.4193,25.8431,26.5144,12997813.267995,0
+TZA.US,D,20230710,000000,26.6896,26.8744,25.2008,25.2008,12644296.426302,0
+TZA.US,D,20230711,000000,25.016,25.3468,24.3932,24.5002,13140155.661823,0
+TZA.US,D,20230712,000000,23.3619,23.9121,23.2694,23.7414,18897159.35079,0
+TZA.US,D,20230713,000000,23.4981,23.7559,23.0505,23.1673,11227730.616504,0
+TZA.US,D,20230714,000000,23.216,24.3056,23.216,23.8582,14285348.010211,0
+TZA.US,D,20230717,000000,23.936,24.0138,22.817,23.1187,12724838.583122,0
+TZA.US,D,20230718,000000,23.0894,23.1478,22.1164,22.2429,13396855.009883,0
+TZA.US,D,20230719,000000,22.0386,22.2818,21.6883,21.9802,13867141.946174,0
+TZA.US,D,20230720,000000,21.9413,22.8327,21.939,22.5348,13383868.4504,0
+TZA.US,D,20230721,000000,22.1553,22.9415,22.0775,22.817,10890259.924954,0
+TZA.US,D,20230724,000000,22.8072,22.992,22.1942,22.671,9849409.1760845,0
+TZA.US,D,20230725,000000,22.8072,22.8462,22.2235,22.671,9622057.026983,0
+TZA.US,D,20230726,000000,22.7392,22.7635,21.9024,22.1553,14886207.628459,0
+TZA.US,D,20230727,000000,21.7758,23.284,21.6882,23.031,19608400.613673,0
+TZA.US,D,20230728,000000,22.3208,22.4959,21.9803,22.1456,17349436.073316,0
+TZA.US,D,20230731,000000,21.9802,21.9997,21.3866,21.4061,14449523.77454,0
+TZA.US,D,20230801,000000,21.8148,22.3597,21.6494,21.698,16564308.316736,0
+TZA.US,D,20230802,000000,22.4472,22.924,22.2721,22.5737,17314726.111823,0
+TZA.US,D,20230803,000000,22.924,23.3205,22.4278,22.8072,17559211.763072,0
+TZA.US,D,20230804,000000,22.7392,23.1381,22.2284,22.9533,18552570.511806,0
+TZA.US,D,20230807,000000,22.8267,23.5078,22.671,22.9143,15517294.193601,0
+TZA.US,D,20230808,000000,23.7219,24.2765,23.2938,23.3619,20720073.126864,0
+TZA.US,D,20230809,000000,23.4689,24.2327,23.4592,23.9165,14566517.917094,0
+TZA.US,D,20230810,000000,23.6928,24.583,23.0019,24.2765,18263992.633987,0
+TZA.US,D,20230811,000000,24.6073,24.6852,23.9457,24.1986,11866555.058058,0
+TZA.US,D,20230814,000000,24.617,25.1133,24.3348,24.3543,11049666.962154,0
+TZA.US,D,20230815,000000,24.8019,25.3663,24.7629,25.3079,12688222.15852,0
+TZA.US,D,20230816,000000,25.4247,26.2712,24.9673,26.2712,14536253.971455,0
+TZA.US,D,20230817,000000,26.0863,27.2247,25.9015,27.1857,15494593.408079,0
+TZA.US,D,20230818,000000,27.9058,28.0226,26.5529,26.8063,13019834.71545,0
+TZA.US,D,20230821,000000,26.8063,27.5068,26.5436,26.962,8972453.6177282,0
+TZA.US,D,20230822,000000,26.6604,27.4669,26.4367,27.1955,9706082.2045437,0
+TZA.US,D,20230823,000000,27.1566,27.395,26.2105,26.3783,8215501.4331833,0
+TZA.US,D,20230824,000000,26.5826,27.4728,26.1253,27.429,11217481.964148,0
+TZA.US,D,20230825,000000,27.1177,28.2366,26.7095,27.176,16592862.098164,0
+TZA.US,D,20230828,000000,26.7967,26.7967,25.9599,26.4756,9035528.2559519,0
+TZA.US,D,20230829,000000,26.5047,26.9232,25.2981,25.4052,10585617.397619,0
+TZA.US,D,20230830,000000,25.5706,25.736,24.8026,25.0452,9339614.77437,0
+TZA.US,D,20230831,000000,25.016,25.2787,24.5782,25.2787,8705603.2528896,0
+TZA.US,D,20230901,000000,24.6852,24.7824,23.9846,24.3932,12510873.81324,0
+TZA.US,D,20230905,000000,24.8506,25.9501,24.7629,25.9306,12701009.335878,0
+TZA.US,D,20230906,000000,25.8625,26.6694,25.4247,26.1933,12313659.1974,0
+TZA.US,D,20230907,000000,26.6994,27.3317,26.5826,26.9911,10411224.840964,0
+TZA.US,D,20230908,000000,26.962,27.4387,26.8355,27.215,8002000.1753569,0
+TZA.US,D,20230911,000000,26.6701,27.1273,26.4475,27.0495,7120654.0992646,0
+TZA.US,D,20230912,000000,27.215,27.3414,26.6401,27.1079,9144272.7061216,0
+TZA.US,D,20230913,000000,27.0106,27.9414,26.8452,27.682,9233141.6360441,0
+TZA.US,D,20230914,000000,27.0009,27.1443,26.3004,26.5339,11226731.650389,0
+TZA.US,D,20230915,000000,26.9036,27.7696,26.7869,27.4193,11625526.733977,0
+TZA.US,D,20230918,000000,27.3804,27.9739,27.3609,27.9641,6872274.3301074,0
+TZA.US,D,20230919,000000,27.9429,28.6015,27.5597,28.2968,8292757.2125337,0
+TZA.US,D,20230920,000000,28.0019,29.1813,27.4736,29.1617,11215340.390689,0
+TZA.US,D,20230921,000000,29.8693,30.5574,29.7416,30.5377,11545193.258829,0
+TZA.US,D,20230922,000000,30.3313,30.8621,29.9382,30.8031,9368997.8078317,0
+TZA.US,D,20230925,000000,31.3534,31.4223,30.2202,30.4001,8413273.8408608,0
+TZA.US,D,20230926,000000,31.0238,31.6484,30.2429,31.5697,10596037.820481,0
+TZA.US,D,20230927,000000,31.0291,31.5501,30.2036,30.6557,17239045.378166,0
+TZA.US,D,20230928,000000,30.7048,30.7638,29.4076,29.8989,12047256.343011,0
+TZA.US,D,20230929,000000,29.26,30.6946,29.1813,30.4493,12475163.01808,0
+TZA.US,D,20231002,000000,30.6066,32.2579,30.4197,31.8057,12815496.433517,0
+TZA.US,D,20231003,000000,32.4248,33.8402,32.1201,33.4175,13659814.858564,0
+TZA.US,D,20231004,000000,33.5158,34.6314,33.1335,33.4175,12721883.708905,0
+TZA.US,D,20231005,000000,33.6632,34.1548,33.0244,33.3192,10715426.118845,0
+TZA.US,D,20231006,000000,33.9385,34.4496,31.9039,32.4347,12470537.780918,0
+TZA.US,D,20231009,000000,33.0932,33.1226,31.56,31.845,7740648.7773728,0
+TZA.US,D,20231010,000000,31.7172,31.7368,30.2232,30.7933,10565383.669476,0
+TZA.US,D,20231011,000000,30.7244,31.6551,30.1558,31.0095,8773942.631389,0
+TZA.US,D,20231012,000000,30.8916,33.5895,30.8916,33.0735,11479840.672234,0
+TZA.US,D,20231013,000000,32.7786,34.3024,32.5821,33.9974,10486361.909701,0
+TZA.US,D,20231016,000000,33.1522,33.5453,32.1399,32.3561,8096602.7968912,0
+TZA.US,D,20231017,000000,32.9949,32.9949,30.4679,31.2257,11773356.024919,0
+TZA.US,D,20231018,000000,32.0121,33.3979,31.9727,33.2013,10082167.460173,0
+TZA.US,D,20231019,000000,33.5158,34.995,32.7983,34.8132,16189191.8321,0
+TZA.US,D,20231020,000000,34.8919,36.2384,34.7051,36.1695,11687711.812726,0
+TZA.US,D,20231023,000000,36.7396,37.4374,35.6191,37.1328,12232654.487804,0
+TZA.US,D,20231024,000000,36.258,36.9558,35.4668,36.2777,8225140.8440016,0
+TZA.US,D,20231025,000000,37.2114,38.2434,36.7986,38.037,11332426.244773,0
+TZA.US,D,20231026,000000,37.7716,38.4499,36.661,37.7716,13957937.13467,0
+TZA.US,D,20231027,000000,37.5849,39.531,37.3686,39.1574,12227742.335358,0
+TZA.US,D,20231030,000000,38.0862,39.3836,37.3097,38.5088,9203941.1427111,0
+TZA.US,D,20231031,000000,38.3613,38.7545,37.2262,37.4669,8682733.0766358,0
+TZA.US,D,20231101,000000,37.5456,38.5481,36.8379,36.9755,10005831.71582,0
+TZA.US,D,20231102,000000,35.4521,35.7273,33.9582,34.0073,11843711.315237,0
+TZA.US,D,20231103,000000,32.2971,32.3364,30.5967,31.2847,12931002.218679,0
+TZA.US,D,20231106,000000,31.2847,32.9556,31.1275,32.415,9430619.478308,0
+TZA.US,D,20231107,000000,32.9261,33.4569,32.3658,32.7197,9221376.8420631,0
+TZA.US,D,20231108,000000,32.8671,34.2087,32.6018,33.8598,9589079.1267631,0
+TZA.US,D,20231109,000000,33.2603,35.6487,33.2308,35.4816,12252019.234595,0
+TZA.US,D,20231110,000000,34.8919,35.8232,33.979,34.3119,12289022.149326,0
+TZA.US,D,20231113,000000,34.9213,35.3341,33.9679,34.3217,8481021.4578737,0
+TZA.US,D,20231114,000000,31.2454,31.2455,28.6801,28.6801,18146629.640706,0
+TZA.US,D,20231115,000000,28.7391,28.8766,27.1088,28.5032,14282881.920083,0
+TZA.US,D,20231116,000000,28.8963,30.3117,28.6408,29.889,17460754.585232,0
+TZA.US,D,20231117,000000,29.201,29.3779,28.6015,28.7489,12215163.847227,0
+TZA.US,D,20231120,000000,28.6702,29.0441,28.1238,28.2968,8940188.6722781,0
+TZA.US,D,20231121,000000,28.7882,29.4271,28.6899,29.3583,9698655.3293953,0
+TZA.US,D,20231122,000000,28.8472,29.2206,28.2378,28.8963,10278662.714894,0
+TZA.US,D,20231124,000000,28.9356,29.0732,28.1395,28.3459,5000896.7679078,0
+TZA.US,D,20231127,000000,28.7489,29.3386,28.4653,28.6113,8423364.7124353,0
+TZA.US,D,20231128,000000,28.7391,29.3779,28.4148,28.9946,9260818.536705,0
+TZA.US,D,20231129,000000,28.2869,28.6605,27.186,28.5228,12188890.750165,0
+TZA.US,D,20231130,000000,28.0412,28.6506,27.7692,28.2575,11977420.959465,0
+TZA.US,D,20231201,000000,28.4835,28.9553,25.6774,25.761,21018080.852553,0
+TZA.US,D,20231204,000000,26.0853,26.1832,24.9403,24.9747,13076460.128089,0
+TZA.US,D,20231205,000000,25.3383,26.1443,25.3089,25.987,13074589.074164,0
+TZA.US,D,20231206,000000,25.4563,26.2484,24.503,26.1738,15850559.559765,0
+TZA.US,D,20231207,000000,26.046,26.4391,25.5349,25.5644,10628091.955282,0
+TZA.US,D,20231208,000000,25.7217,25.8399,24.6627,25.0435,13224622.366662,0
+TZA.US,D,20231211,000000,25.1123,25.417,24.7289,24.9256,7734845.3561729,0
+TZA.US,D,20231212,000000,25.014,25.641,24.7289,24.9845,9155455.5120512,0
+TZA.US,D,20231213,000000,24.955,25.5334,22.3258,22.3406,20378972.988327,0
+TZA.US,D,20231214,000000,21.23,21.3676,20.1488,20.5715,25387203.392281,0
+TZA.US,D,20231215,000000,20.5223,21.4658,20.3552,21.1415,26674797.791249,0
+TZA.US,D,20231218,000000,20.8466,21.2496,20.5813,21.112,13187685.584888,0
+TZA.US,D,20231219,000000,20.6992,20.8368,19.7852,19.8638,21085267.865589,0
+TZA.US,D,20231220,000000,20.0211,21.1071,19.3232,21.0629,30668394.00893,0
+TZA.US,D,20231221,000000,20.3719,20.698,19.9668,19.9767,23246472.773087,0
+TZA.US,D,20231222,000000,19.6902,19.8779,19.0875,19.4729,20735269.820386,0
+TZA.US,D,20231226,000000,19.295,19.4432,18.6133,18.7418,13413993.678394,0
+TZA.US,D,20231227,000000,18.6528,18.9394,18.3762,18.554,18931783.88172,0
+TZA.US,D,20231228,000000,18.8307,18.9986,18.475,18.8109,20741710.310202,0
+TZA.US,D,20231229,000000,18.969,19.7248,18.8208,19.71,27706994.273553,0
+TZA.US,D,20240102,000000,20.1348,20.4115,19.4827,20.0953,25529028.721628,0
+TZA.US,D,20240103,000000,20.7571,21.844,20.6782,21.7057,30411242.886976,0
+TZA.US,D,20240104,000000,21.7847,21.9131,21.3505,21.844,21023456.182151,0
+TZA.US,D,20240105,000000,22.2787,22.417,21.35,22.0515,26070190.802501,0
+TZA.US,D,20240108,000000,22.091,22.4269,20.8165,20.8165,20723558.91874,0
+TZA.US,D,20240109,000000,21.6266,21.9872,21.2117,21.4587,17902676.000433,0
+TZA.US,D,20240110,000000,21.5673,22.0959,21.3401,21.429,18740638.079459,0
+TZA.US,D,20240111,000000,21.6661,22.7085,21.5673,21.9724,23204225.46766,0
+TZA.US,D,20240112,000000,21.1919,22.3083,20.8264,22.0712,18348180.157208,0
+TZA.US,D,20240116,000000,22.6344,23.1876,22.4294,22.9011,17653934.222689,0
+TZA.US,D,20240117,000000,23.9375,24.1459,23.2864,23.4247,18526780.010817,0
+TZA.US,D,20240118,000000,23.0295,23.9385,22.8418,23.0394,19942208.977997,0
+TZA.US,D,20240119,000000,22.8517,23.5828,22.2688,22.3972,17858852.733566,0
+TZA.US,D,20240122,000000,21.8341,21.8489,20.9033,20.9647,18696925.140015,0
+TZA.US,D,20240123,000000,20.4707,21.5179,20.3423,21.2216,16797669.93765,0
+TZA.US,D,20240124,000000,20.4312,21.8045,20.3917,21.7551,18280820.710915,0
+TZA.US,D,20240125,000000,20.8363,21.7353,20.6584,21.2512,22525931.461398,0
+TZA.US,D,20240126,000000,20.9252,21.4289,20.6189,21.2413,16957299.547644,0
+TZA.US,D,20240129,000000,21.182,21.5258,20.1348,20.1447,17030581.24852,0
+TZA.US,D,20240130,000000,20.4509,20.8412,20.2929,20.6485,17693701.691552,0
+TZA.US,D,20240131,000000,20.8264,22.2293,20.283,22.1898,31639754.932367,0
+TZA.US,D,20240201,000000,21.7353,22.6719,21.2315,21.271,35398747.876246,0
+TZA.US,D,20240202,000000,22.0712,22.338,21.3302,21.6563,26065827.302329,0
+TZA.US,D,20240205,000000,22.338,23.1382,22.1232,22.5158,20007281.913761,0
+TZA.US,D,20240206,000000,22.6146,22.8517,21.8755,21.9428,17908657.973529,0
+TZA.US,D,20240207,000000,21.8045,22.4862,21.7748,22.0712,15107560.10228,0
+TZA.US,D,20240208,000000,22.0613,22.2787,21.0338,21.0832,18990838.405973,0
+TZA.US,D,20240209,000000,20.8857,21.024,20.036,20.0656,17994745.752851,0
+TZA.US,D,20240212,000000,19.957,19.9579,18.8406,19.0085,26566267.430307,0
+TZA.US,D,20240213,000000,20.9252,21.8143,20.5734,21.3698,38644120.107771,0
+TZA.US,D,20240214,000000,20.3818,20.856,19.6791,19.8582,28482222.56061,0
+TZA.US,D,20240215,000000,19.3741,19.4333,18.2478,18.3663,31105014.109924,0
+TZA.US,D,20240216,000000,18.9789,19.2555,18.56,19.0974,33014957.913964,0
+TZA.US,D,20240220,000000,19.8088,20.1546,19.6793,19.9076,21491866.943519,0
+TZA.US,D,20240221,000000,20.2929,20.6663,20.08,20.204,18267886.085839,0
+TZA.US,D,20240222,000000,20.0162,20.2336,19.5717,19.7297,23751394.826085,0
+TZA.US,D,20240223,000000,19.7396,20.0459,19.2851,19.6309,21194071.974207,0
+TZA.US,D,20240226,000000,19.7198,19.8779,19.1468,19.2753,16220713.187305,0
+TZA.US,D,20240227,000000,18.7516,18.8998,18.4256,18.4948,19471430.731845,0
+TZA.US,D,20240228,000000,18.8998,19.0678,18.5343,18.9295,17561067.886035,0
+TZA.US,D,20240229,000000,18.1687,18.9195,17.9267,18.6232,26549310.409108,0
+TZA.US,D,20240301,000000,18.3762,18.7516,17.8846,17.981,25441691.91442,0
+TZA.US,D,20240304,000000,17.7044,18.1193,17.5167,18.0601,20357197.986733,0
+TZA.US,D,20240305,000000,18.4157,18.7665,18.0131,18.5837,26747101.161179,0
+TZA.US,D,20240306,000000,17.9711,18.4938,17.9514,18.1687,20491992.792684,0
+TZA.US,D,20240307,000000,17.8032,17.8872,17.4426,17.7736,19950127.247969,0
+TZA.US,D,20240308,000000,17.2993,18.0583,16.8772,17.8131,29249167.181369,0
+TZA.US,D,20240311,000000,18.0304,18.3367,17.8032,18.228,15326555.987409,0
+TZA.US,D,20240312,000000,18.2379,18.7072,18.0502,18.2972,20486252.730174,0
+TZA.US,D,20240313,000000,18.3367,18.3416,17.8724,18.0996,16542918.857999,0
+TZA.US,D,20240314,000000,18.2873,19.5914,18.2379,19.1271,24417553.82804,0
+TZA.US,D,20240315,000000,19.3345,19.3741,18.8109,18.9986,20063183.502956,0
+TZA.US,D,20240318,000000,18.8406,19.4235,18.7912,19.3444,15930108.731846,0
+TZA.US,D,20240319,000000,19.77,19.81,18.9,19.09,16825186,0
+TZA.US,D,20240320,000000,19.28,19.39,17.72,17.98,25396438,0
+TZA.US,D,20240321,000000,17.63,17.6601,17.11,17.38,21053208,0
+TZA.US,D,20240322,000000,17.41,18.1,17.32,18.1,19431356,0
+TZA.US,D,20240325,000000,17.94,18.01,17.6101,17.99,17161643,0
+TZA.US,D,20240326,000000,17.61,18.138,17.45,18.1,17641578,0
+TZA.US,D,20240327,000000,17.69,17.866,16.94,16.94,34074675,0
+TZA.US,D,20240328,000000,16.87,16.93,16.434,16.79,27338294,0
+TZA.US,D,20240401,000000,16.71,17.37,16.7,17.28,20282078,0
+TZA.US,D,20240402,000000,17.93,18.52,17.895,18.22,26492739,0
+TZA.US,D,20240403,000000,18.55,18.575,17.75,17.92,24450030,0
+TZA.US,D,20240404,000000,17.34,18.615,17.21,18.48,28430474,0
+TZA.US,D,20240405,000000,18.66,18.72,17.96,18.29,28882893,0
+TZA.US,D,20240408,000000,17.9,18.27,17.7777,17.99,15189958,0
+TZA.US,D,20240409,000000,17.83,18.3,17.65,17.8,18377442,0
+TZA.US,D,20240410,000000,19.15,19.58,18.7,19.23,40053673,0
+TZA.US,D,20240411,000000,18.95,19.48,18.68,18.84,25522481,0
+TZA.US,D,20240412,000000,19.18,20.167,18.98,19.87,25722100,0
+TZA.US,D,20240415,000000,19.69,21,19.4224,20.74,28550894,0
+TZA.US,D,20240416,000000,21.19,21.54,20.64,21.01,23186670,0
+TZA.US,D,20240417,000000,20.56,21.67,20.51,21.62,26209079,0
+TZA.US,D,20240418,000000,21.48,21.98,20.82,21.77,27922629,0
+TZA.US,D,20240419,000000,22.08,22.29,21.2601,21.72,23817761,0
+TZA.US,D,20240422,000000,21.33,21.78,20.64,20.97,14948843,0
+TZA.US,D,20240423,000000,20.99,21.04,19.69,19.91,25644400,0
+TZA.US,D,20240424,000000,20.05,20.57,19.82,20.18,23511317,0
+TZA.US,D,20240425,000000,20.91,21.43,20.49,20.58,23642812,0
+TZA.US,D,20240426,000000,20.46,20.63,19.86,19.99,16347527,0
+TZA.US,D,20240429,000000,19.75,19.87,19.4143,19.56,17075599,0
+TZA.US,D,20240430,000000,20.1,20.8,19.94,20.78,18144864,0
+TZA.US,D,20240501,000000,20.76,21.0201,19.33,20.6,29914658,0
+TZA.US,D,20240502,000000,19.86,20.5624,19.46,19.5,22446484,0
+TZA.US,D,20240503,000000,18.5,19.1703,18.3,18.94,21985788,0
+TZA.US,D,20240506,000000,18.51,18.54,18.1514,18.26,18463001,0
+TZA.US,D,20240507,000000,18.17,18.23,17.8,18.12,18090918,0
+TZA.US,D,20240508,000000,18.7,18.7559,18.385,18.41,15229924,0
+TZA.US,D,20240509,000000,18.39,18.55,17.8652,17.91,18360732,0
+TZA.US,D,20240510,000000,17.78,18.48,17.71,18.32,19378560,0
+TZA.US,D,20240513,000000,17.86,18.24,17.7201,18.22,13490062,0
+TZA.US,D,20240514,000000,17.58,17.91,17.42,17.64,29099615,0
+TZA.US,D,20240515,000000,17.06,17.435,16.92,17.02,23160796,0
+TZA.US,D,20240516,000000,17.16,17.38,17.04,17.38,17908772,0
+TZA.US,D,20240517,000000,17.4,17.55,17.26,17.35,15554408,0
+TZA.US,D,20240520,000000,17.39,17.455,17.03,17.24,13884643,0
+TZA.US,D,20240521,000000,17.45,17.51,17.24,17.33,11783821,0
+TZA.US,D,20240522,000000,17.51,17.9699,17.36,17.75,19707120,0
+TZA.US,D,20240523,000000,17.55,18.88,17.52,18.64,30463986,0
+TZA.US,D,20240524,000000,18.27,18.48,18.0101,18.06,22991412,0
+TZA.US,D,20240528,000000,17.69,18.46,17.64,18.14,22402361,0
+TZA.US,D,20240529,000000,18.87,19.055,18.73,18.94,17899249,0
+TZA.US,D,20240530,000000,18.6,18.705,18.1929,18.42,21725738,0
+TZA.US,D,20240531,000000,18.21,18.725,17.8608,18.01,29183753,0
+TZA.US,D,20240603,000000,17.57,18.7,17.54,18.29,23545746,0
+TZA.US,D,20240604,000000,18.69,19.1179,18.585,19.05,19765844,0
+TZA.US,D,20240605,000000,18.65,19.0998,18.18,18.18,20720278,0
+TZA.US,D,20240606,000000,18.42,18.7367,18.2501,18.57,14190116,0
+TZA.US,D,20240607,000000,19.16,19.4078,18.73,19.25,17188946,0
+TZA.US,D,20240610,000000,19.77,19.91,19.02,19.06,16454260,0
+TZA.US,D,20240611,000000,19.58,19.92,19.1899,19.3,13764048,0
+TZA.US,D,20240612,000000,17.81,18.58,17.3997,18.39,31938598,0
+TZA.US,D,20240613,000000,18.54,19.2842,18.475,18.89,15239523,0
+TZA.US,D,20240614,000000,19.58,20.0599,19.46,19.8,13812546,0
+TZA.US,D,20240617,000000,20.03,20.24,19.19,19.34,13542828,0
+TZA.US,D,20240618,000000,19.37,19.475,19,19.26,14783572,0
+TZA.US,D,20240620,000000,19.42,19.72,18.96,19.53,15476414,0
+TZA.US,D,20240621,000000,19.54,19.975,19.4,19.43,15377326,0
+TZA.US,D,20240624,000000,19.34,19.3801,18.76,19.18,23544062,0
+TZA.US,D,20240625,000000,18.99,19.3599,18.98,19.16,13837211,0
+TZA.US,D,20240626,000000,19.51,19.66,19.16,19.29,13762870,0
+TZA.US,D,20240627,000000,19.15,19.35,18.72,18.74,13315875,0
+TZA.US,D,20240628,000000,18.27,18.97,18.065,18.56,23749326,0
+TZA.US,D,20240701,000000,18.38,19.2,18.3,19,19010237,0
+TZA.US,D,20240702,000000,18.94,19.095,18.71,18.85,12363530,0
+TZA.US,D,20240703,000000,18.74,18.92,18.46,18.87,12825937,0
+TZA.US,D,20240705,000000,19.07,19.435,18.95,19.16,16415384,0
+TZA.US,D,20240708,000000,18.7,18.9,18.36,18.78,18371214,0
+TZA.US,D,20240709,000000,18.89,19.265,18.72,19.02,13873387,0
+TZA.US,D,20240710,000000,18.78,19.01,18.4151,18.47,14153099,0
+TZA.US,D,20240711,000000,17.27,17.515,16.3599,16.46,35250207,0
+TZA.US,D,20240712,000000,15.99,16.055,15.52,15.93,23588433,0
+TZA.US,D,20240715,000000,15.54,15.69,14.81,15.07,40978635,0
+TZA.US,D,20240716,000000,14.65,14.67,13.46,13.53,44076703,0
+TZA.US,D,20240717,000000,13.91,14.045,13.14,13.91,35267181,0
+TZA.US,D,20240718,000000,14.09,14.925,13.47,14.73,40874791,0
+TZA.US,D,20240719,000000,14.85,15.2,14.64,15,35265742,0
+TZA.US,D,20240722,000000,14.84,15.3096,14.214,14.29,25099961,0
+TZA.US,D,20240723,000000,14.5,14.54,13.62,13.86,29177100,0
+TZA.US,D,20240724,000000,14.16,14.77,13.63,14.73,33699791,0
+TZA.US,D,20240725,000000,14.63,14.69,13.5,14.22,28554813,0
+TZA.US,D,20240726,000000,13.58,13.9999,13.28,13.51,29408731,0
+TZA.US,D,20240729,000000,13.44,14.135,13.3,13.96,36071064,0
+TZA.US,D,20240730,000000,13.78,14.099,13.47,13.83,30694280,0
+TZA.US,D,20240731,000000,13.6,13.94,12.7,13.58,56890265,0
+TZA.US,D,20240801,000000,13.63,15.21,13.425,14.91,50544056,0
+TZA.US,D,20240802,000000,16.56,16.93,16.0701,16.51,40175829,0
+TZA.US,D,20240805,000000,19.16,19.44,17.55,18.1,45293751,0
+TZA.US,D,20240806,000000,17.91,18.42,16.8,17.52,35163341,0
+TZA.US,D,20240807,000000,16.67,18.2999,16.66,18.16,27619722,0
+TZA.US,D,20240808,000000,17.55,17.87,16.84,16.86,26680493,0
+TZA.US,D,20240809,000000,16.85,17.3767,16.84,17.02,25930267,0
+TZA.US,D,20240812,000000,16.97,17.6588,16.875,17.45,15327128,0
+TZA.US,D,20240813,000000,17.12,17.4,16.52,16.64,18670314,0
+TZA.US,D,20240814,000000,16.47,17.16,16.44,16.93,15787725,0
+TZA.US,D,20240815,000000,15.83,16.1501,15.38,15.62,25211809,0
+TZA.US,D,20240816,000000,15.8,15.825,15.235,15.53,14984614,0
+TZA.US,D,20240819,000000,15.48,15.5,14.98,14.98,15911642,0
+TZA.US,D,20240820,000000,15.05,15.65,15.05,15.49,18920509,0
+TZA.US,D,20240821,000000,15.2,15.495,14.875,14.91,17016962,0
+TZA.US,D,20240822,000000,14.9,15.4,14.73,15.3,16440107,0
+TZA.US,D,20240823,000000,15.01,15.07,13.7207,13.87,28218064,0
+TZA.US,D,20240826,000000,13.59,13.94,13.4925,13.87,14289407,0
+TZA.US,D,20240827,000000,14.17,14.4,14.0701,14.18,17709223,0
+TZA.US,D,20240828,000000,14.38,14.69,14.14,14.47,17783999,0
+TZA.US,D,20240829,000000,14.19,14.52,13.76,14.2,22454818,0
+TZA.US,D,20240830,000000,14.05,14.49,13.9,13.98,12820486,0
+TZA.US,D,20240903,000000,14.36,15.3499,14.115,15.26,23210457,0
+TZA.US,D,20240904,000000,15.4,15.62,14.83,15.34,30617592,0
+TZA.US,D,20240905,000000,15.25,15.805,15.13,15.58,20506280,0
+TZA.US,D,20240906,000000,15.61,16.67,15.33,16.48,28265336,0
+TZA.US,D,20240909,000000,16.44,16.59,15.95,16.37,26082875,0
+TZA.US,D,20240910,000000,16.32,17.0099,16.29,16.42,20603172,0
+TZA.US,D,20240911,000000,16.64,17.4,16.21,16.3,24235045,0
+TZA.US,D,20240912,000000,16.07,16.42,15.4101,15.69,22028542,0
+TZA.US,D,20240913,000000,15.17,15.185,14.455,14.53,29396234,0
+TZA.US,D,20240916,000000,14.4,14.685,14.2599,14.39,17678172,0
+TZA.US,D,20240917,000000,14.02,14.2299,13.575,14.05,29182309,0
+TZA.US,D,20240918,000000,14.09,14.27,12.995,14.04,45550057,0
+TZA.US,D,20240919,000000,13.05,13.645,13.04,13.18,36718941,0
+TZA.US,D,20240920,000000,13.29,13.675,13.29,13.62,28178977,0
+TZA.US,D,20240923,000000,13.42,13.92,13.35,13.78,23197546,0
+TZA.US,D,20240924,000000,13.5,13.87,13.422,13.57,24060478,0
+TZA.US,D,20240925,000000,13.6,14.1,13.55,14.07,23383900,0
+TZA.US,D,20240926,000000,13.54,13.94,13.42,13.85,23336570,0
+TZA.US,D,20240927,000000,13.49,13.74,13.1726,13.59,31049184,0
+TZA.US,D,20240930,000000,13.77,13.92,13.375,13.5,24628865,0
+TZA.US,D,20241001,000000,13.64,14.3401,13.6101,14.07,27611437,0
+TZA.US,D,20241002,000000,14.25,14.39,13.9001,14.12,23421153,0
+TZA.US,D,20241003,000000,14.4,14.6121,14.2,14.42,25447728,0
+TZA.US,D,20241004,000000,13.82,14.198733,13.67,13.82,32361001,0
+TZA.US,D,20241007,000000,13.93,14.45,13.92,14.16,20701461,0
+TZA.US,D,20241008,000000,14.13,14.309,13.985,14.14,20817770,0
+TZA.US,D,20241009,000000,14.15,14.27,13.7503,14.05,20600844,0
+TZA.US,D,20241010,000000,14.47,14.725,14.28,14.3,23612079,0
+TZA.US,D,20241011,000000,14.32,14.33,13.38,13.43,29572183,0
+TZA.US,D,20241014,000000,13.42,13.6,13.12,13.14,26766461,0
+TZA.US,D,20241015,000000,13.23,13.32,12.7,13.12,31277719,0
+TZA.US,D,20241016,000000,12.81,12.9,12.41,12.48,28411176,0
+TZA.US,D,20241017,000000,12.46,12.7865,12.4501,12.6,23317640,0
+TZA.US,D,20241018,000000,12.53,12.73,12.4601,12.69,18726418,0
+TZA.US,D,20241021,000000,12.72,13.38,12.685,13.29,22752709,0
+TZA.US,D,20241022,000000,13.43,13.6199,13.345,13.45,21746111,0
+TZA.US,D,20241023,000000,13.69,14.156,13.54,13.81,22062354,0
+TZA.US,D,20241024,000000,13.61,13.97,13.4979,13.73,21504568,0
+TZA.US,D,20241025,000000,13.46,13.98,13.3499,13.91,20561906,0
+TZA.US,D,20241028,000000,13.56,13.62,13.15,13.23,19748741,0
+TZA.US,D,20241029,000000,13.55,13.691,13.35,13.37,17659407,0
+TZA.US,D,20241030,000000,13.52,13.53,12.8901,13.43,22029204,0
+TZA.US,D,20241031,000000,13.5,14.13,13.38,14.12,20796208,0
+TZA.US,D,20241101,000000,13.81,14.0299,13.52,13.8917,20000540,0
+TZA.US,D,20241104,000000,14,14.115,13.39,13.7,21931290,0
+TZA.US,D,20241105,000000,13.84,13.9,12.92,12.92,20237719,0
+TZA.US,D,20241106,000000,10.84,11.46,10.6301,10.66,54649843,0
+TZA.US,D,20241107,000000,10.73,10.9299,10.5101,10.79,27141490,0
+TZA.US,D,20241108,000000,10.87,10.92,10.535,10.58,27704940,0
+TZA.US,D,20241111,000000,10.2602,10.355,10.02,10.12,27384031,0
+TZA.US,D,20241112,000000,10.33,10.765,10.105,10.65,36690697,0
+TZA.US,D,20241113,000000,10.45,11,10.33,10.96,40572348,0
+TZA.US,D,20241114,000000,10.85,11.5195,10.795,11.42,39118863,0
+TZA.US,D,20241115,000000,11.4,12.045,11.38,11.93,36681151,0
+TZA.US,D,20241118,000000,11.84,12,11.62,11.87,30330628,0
+TZA.US,D,20241119,000000,12.26,12.275,11.59,11.63,30594766,0
+TZA.US,D,20241120,000000,11.7,12.02,11.59,11.59,34469312,0
+TZA.US,D,20241121,000000,11.401,11.56,10.8971,11.04,35982749,0
+TZA.US,D,20241122,000000,10.91,10.95,10.4,10.48,32394464,0
+TZA.US,D,20241125,000000,10.12,10.1202,9.66,9.99,45689727,0
+TZA.US,D,20241126,000000,10.15,10.37,10.0962,10.23,34500573,0
+TZA.US,D,20241127,000000,10.06,10.26,9.84,10.18,32659700,0
+TZA.US,D,20241129,000000,10.03,10.13,9.88,10.08,17482862,0
+TZA.US,D,20241202,000000,10.0499,10.3299,9.9909,10.1,33472743,0
+TZA.US,D,20241203,000000,10.14,10.415,10.065,10.33,24566611,0
+TZA.US,D,20241204,000000,10.3,10.44,10.1242,10.22,35430684,0
+TZA.US,D,20241205,000000,10.28,10.63,10.23,10.6,34665404,0
+TZA.US,D,20241206,000000,10.38,10.5699,10.3618,10.48,30639303,0
+TZA.US,D,20241209,000000,10.28,10.66,10.17,10.64,29785323,0
+TZA.US,D,20241210,000000,10.67,10.895,10.5,10.77,32660617,0
+TZA.US,D,20241211,000000,10.52,10.775,10.44,10.64,42027167,0
+TZA.US,D,20241212,000000,10.74,11.1,10.67,11.07,33655145,0
+TZA.US,D,20241213,000000,11.13,11.48,11.06,11.3,27444510,0
+TZA.US,D,20241216,000000,11.33,11.42,10.942,11.1,27525789,0
+TZA.US,D,20241217,000000,11.28,11.57,11.165,11.49,32073641,0
+TZA.US,D,20241218,000000,11.33,13.32,11.215,13.02,53960556,0
+TZA.US,D,20241219,000000,12.62,13.31,12.41,13.2,41132481,0
+TZA.US,D,20241220,000000,13.46,13.5599,12.38,12.84,32922050,0
+TZA.US,D,20241223,000000,12.79,13.2234,12.71,12.88,20158322,0
+TZA.US,D,20241224,000000,12.78,13.05,12.5,12.52,12621588,0
+TZA.US,D,20241226,000000,12.71,12.87,12.085,12.15,24562343,0
+TZA.US,D,20241227,000000,12.4,13.0679,12.21,12.72,34865833,0
+TZA.US,D,20241230,000000,13.02,13.5,12.82,13.01,22365036,0
+TZA.US,D,20241231,000000,12.77,13.12,12.57,12.97,22653168,0
+TZA.US,D,20250102,000000,12.65,13.215,12.39,12.95,19315033,0
+TZA.US,D,20250103,000000,12.8,12.92,12.33,12.39,21715312,0
+TZA.US,D,20250106,000000,12.17,12.435,11.95,12.37,32757172,0
+TZA.US,D,20250107,000000,12.21,12.9,12.06,12.69,30826701,0
+TZA.US,D,20250108,000000,13,13.325,12.761,12.86,27617492,0
+TZA.US,D,20250110,000000,13.48,13.9999,13.4,13.73,25930806,0
+TZA.US,D,20250113,000000,14.18,14.28,13.61,13.66,22033733,0
+TZA.US,D,20250114,000000,13.3,13.67,13.1101,13.2,21048064,0
+TZA.US,D,20250115,000000,12.18,12.625,12.165,12.43,24999777,0
+TZA.US,D,20250116,000000,12.42,12.655,12.245,12.37,21944331,0
+TZA.US,D,20250117,000000,11.99,12.3599,11.99,12.24,25218376,0
+TZA.US,D,20250121,000000,11.89,11.975,11.52,11.53,28503510,0
+TZA.US,D,20250122,000000,11.58,11.8251,11.5227,11.77,32783985,0
+TZA.US,D,20250123,000000,11.98,12.03,11.6101,11.63,33798796,0
+TZA.US,D,20250124,000000,11.7,11.8111,11.48,11.72,31006017,0
+TZA.US,D,20250127,000000,12.01,12.257,11.58,12.06,35024146,0
+TZA.US,D,20250128,000000,12,12.27,11.89,12.02,39116314,0
+TZA.US,D,20250129,000000,12.05,12.365,11.79,12.1,35277144,0
+TZA.US,D,20250130,000000,11.74,11.99,11.5,11.75,39027832,0
+TZA.US,D,20250131,000000,11.72,12.22,11.48,12.07,40012878,0
+TZA.US,D,20250203,000000,12.88,13,12.24,12.51,46394260,0
+TZA.US,D,20250204,000000,12.55,12.61,11.96,12,33365692,0
+TZA.US,D,20250205,000000,11.81,12,11.6,11.61,28939679,0
+TZA.US,D,20250206,000000,11.45,11.9348,11.42,11.72,32653381,0
+TZA.US,D,20250207,000000,11.71,12.21,11.65,12.14,27482867,0
+TZA.US,D,20250210,000000,11.93,12.165,11.9016,11.98,22660173,0
+TZA.US,D,20250211,000000,12.31,12.35,12.0916,12.21,24279169,0
+TZA.US,D,20250212,000000,12.77,12.85,12.4101,12.55,27507775,0
+TZA.US,D,20250213,000000,12.32,12.529,12.1,12.13,25385230,0
+TZA.US,D,20250214,000000,11.96,12.24,11.865,12.18,23170006,0
+TZA.US,D,20250218,000000,12.16,12.2599,11.91,11.99,25523465,0
+TZA.US,D,20250219,000000,12.27,12.3299,12,12.12,21446705,0
+TZA.US,D,20250220,000000,12.19,12.6799,12.16,12.47,19106730,0
+TZA.US,D,20250221,000000,12.2,13.63,12.19,13.59,26422024,0
+TZA.US,D,20250224,000000,13.3975,14.07,13.3975,13.88,22739533,0
+TZA.US,D,20250225,000000,13.84,14.4,13.675,14.03,29256967,0
+TZA.US,D,20250226,000000,13.91,14.14,13.45,13.98,23518209,0
+TZA.US,D,20250227,000000,13.98,14.66,13.8399,14.63,22561892,0
+TZA.US,D,20250228,000000,14.82,14.958,14.18,14.18,23722159,0
+TZA.US,D,20250303,000000,14.05,15.63,13.9318,15.36,35391405,0
+TZA.US,D,20250304,000000,16,16.6,15.15,15.89,41946559,0
+TZA.US,D,20250305,000000,15.9,16.2601,15.34,15.4,39693434,0
+TZA.US,D,20250306,000000,16.02,16.44,15.5,16.14,30857213,0
+TZA.US,D,20250307,000000,16.23,17,15.73,16,35133151,0
+TZA.US,D,20250310,000000,16.6,17.69,16.29,17.23,38931217,0
+TZA.US,D,20250311,000000,17.13,17.79,16.581,17.22,45614504,0
+TZA.US,D,20250312,000000,16.63,17.5347,16.46,17.14,27482133,0
+TZA.US,D,20250313,000000,17.1,18.1889,16.915,17.92,25712151,0
+TZA.US,D,20250314,000000,17.35,17.6,16.59,16.64,20580706,0
+TZA.US,D,20250317,000000,16.68,16.705,15.8714,16.03,16571524,0
+TZA.US,D,20250318,000000,16.28,16.635,16.27,16.43,13717541,0
+TZA.US,D,20250319,000000,16.41,16.44,15.365,15.68,19712060,0
+TZA.US,D,20250320,000000,16.16,16.18,15.48,15.98,14925979,0
+TZA.US,D,20250321,000000,16.54,16.775,16.16,16.29,18502553,0
+TZA.US,D,20250324,000000,15.55,15.605,15.015,15.09,21251142,0
+TZA.US,D,20250325,000000,14.9,15.24,14.77,15.09,15214873,0
+TZA.US,D,20250326,000000,15.05,15.77,14.87,15.58,15245519,0
+TZA.US,D,20250327,000000,15.6358,16,15.415,15.79,16853441,0
+TZA.US,D,20250328,000000,15.86,17.0399,15.84,16.79,18223101,0
+TZA.US,D,20250331,000000,17.55,18.0496,16.7612,17.03,22089113,0
+TZA.US,D,20250401,000000,17.18,17.77,16.605,17.05,26457265,0
+TZA.US,D,20250402,000000,17.75,17.815,16.09,16.23,23948212,0
+TZA.US,D,20250403,000000,18.53,19.47,18.075,19.38,38866174,0
+TZA.US,D,20250404,000000,21.56,23.38,21.115,22.01,71017577,0
+TZA.US,D,20250407,000000,24.51,25.44,18.65,22.59,51070063,0
+TZA.US,D,20250408,000000,20.31,25.33,20.2,24.41,31291015,0
+TZA.US,D,20250409,000000,25.28,25.7,17.18,18.15,48811388,0
+TZA.US,D,20250410,000000,19.64,21.79,19.35,20.39,29166029,0
+TZA.US,D,20250411,000000,20.63,21.52,19.41,19.56,30781913,0
+TZA.US,D,20250414,000000,18.48,19.99,18.435,18.87,23474888,0
+TZA.US,D,20250415,000000,18.93,19.09,18.1301,18.83,15755473,0
+TZA.US,D,20250416,000000,19.16,20.095,18.85,19.38,15654613,0
+TZA.US,D,20250417,000000,19.41,19.575,18.64,18.93,15330522,0
+TZA.US,D,20250421,000000,19.39,20.68,19.32,20.1,10822506,0
+TZA.US,D,20250422,000000,19.29,19.4899,18.325,18.5,18632025,0
+TZA.US,D,20250423,000000,16.915,17.83,16.175,17.73,18412082,0
+TZA.US,D,20250424,000000,17.58,17.805,16.58,16.66,11283463,0
+TZA.US,D,20250425,000000,16.99,17.31,16.62,16.65,17133461,0
+TZA.US,D,20250428,000000,16.57,17.065,16.16,16.47,13638180,0
+TZA.US,D,20250429,000000,16.58,16.9452,15.99,16.19,14203663,0
+TZA.US,D,20250430,000000,16.9,17.5,16.33,16.51,18179940,0
+TZA.US,D,20250501,000000,16.28,16.77,15.79,16.2,17373855,0
+TZA.US,D,20250502,000000,15.665,15.695,14.95,15.13,19975138,0
+TZA.US,D,20250505,000000,15.56,15.67,15.13,15.47,12082725,0
+TZA.US,D,20250506,000000,16.02,16.2399,15.57,15.99,14111994,0
+TZA.US,D,20250507,000000,15.68,16.17,15.565,15.86,16004427,0
+TZA.US,D,20250508,000000,15.27,15.64,14.57,14.93,22426054,0
+TZA.US,D,20250509,000000,14.88,15.2299,14.72,15.03,13852026,0
+TZA.US,D,20250512,000000,13.245,13.9152,13.0582,13.48,19137202,0
+TZA.US,D,20250513,000000,13.255,13.455,13.14,13.3,15340412,0
+TZA.US,D,20250514,000000,13.44,13.73,13.345,13.66,17883402,0
+TZA.US,D,20250515,000000,13.7229,13.9665,13.41,13.42,17678667,0
+TZA.US,D,20250516,000000,13.38,13.5099,13.06,13.1,15997520,0
+TZA.US,D,20250519,000000,13.69,13.79,13.255,13.28,14769770,0
+TZA.US,D,20250520,000000,13.3488,13.48,13.13,13.25,15844062,0
+TZA.US,D,20250521,000000,13.73,14.4499,13.545,14.38,24557008,0
+TZA.US,D,20250522,000000,14.6,14.7499,14.15,14.38,17968017,0
+TZA.US,D,20250523,000000,15.15,15.17,14.4101,14.56,23023246,0
+TZA.US,D,20250527,000000,13.88,14.215,13.45,13.45,18155957,0
+TZA.US,D,20250528,000000,13.46,13.94,13.395,13.88,16047466,0
+TZA.US,D,20250529,000000,13.59,14.095,13.58,13.77,15401517,0
+TZA.US,D,20250530,000000,13.99,14.3,13.7601,13.99,17891572,0
+TZA.US,D,20250602,000000,13.955,14.49,13.85,13.86,15144288,0
+TZA.US,D,20250603,000000,13.73,13.91,13.105,13.21,18180910,0
+TZA.US,D,20250604,000000,13.19,13.38,13.0332,13.33,13840777,0
+TZA.US,D,20250605,000000,13.28,13.61,13.075,13.32,17741973,0
+TZA.US,D,20250606,000000,12.78,12.945,12.66,12.7,15358989,0
+TZA.US,D,20250609,000000,12.35,12.58,12.2701,12.44,13959619,0
+TZA.US,D,20250610,000000,12.25,12.365,12.08,12.25,12333417,0
+TZA.US,D,20250611,000000,12.06,12.45,12,12.38,18662132,0
+TZA.US,D,20250612,000000,12.66,12.74,12.46,12.55,14645594,0
+TZA.US,D,20250613,000000,13.0825,13.365,12.8,13.24,23983555,0
+TZA.US,D,20250616,000000,12.85,13,12.57,12.79,16685316,0
+TZA.US,D,20250617,000000,13.11,13.23,12.85,13.21,18627255,0
+TZA.US,D,20250618,000000,13.24,13.36,12.68,13,17921432,0
+TZA.US,D,20250620,000000,12.75,13.24,12.72,13.09,13177062,0
+TZA.US,D,20250623,000000,13.24,13.555,12.63,12.63,20696380,0
+TZA.US,D,20250624,000000,12.31,12.475,12.02,12.11,16140713,0
+TZA.US,D,20250625,000000,12.065,12.54,12.06,12.51,13524715,0
+TZA.US,D,20250626,000000,12.37,12.3974,11.9,11.92,16973932,0
+TZA.US,D,20250627,000000,11.83,12.1399,11.61,11.89,20414019,0
+TZA.US,D,20250630,000000,11.73,11.93,11.72,11.86,12266861,0
+TZA.US,D,20250701,000000,12.07,12.14,11.1,11.51,28452756,0
+TZA.US,D,20250702,000000,11.44,11.5978,11.03,11.03,23465689,0
+TZA.US,D,20250703,000000,10.9113,10.95,10.7101,10.76,14094903,0
+TZA.US,D,20250707,000000,10.97,11.42,10.79,11.22,21624475,0
+TZA.US,D,20250708,000000,11.1,11.135,10.8401,10.99,19268615,0
+TZA.US,D,20250709,000000,10.81,11.0317,10.65,10.66,19535816,0
+TZA.US,D,20250710,000000,10.7,10.7699,10.32,10.5,22757512,0
+TZA.US,D,20250711,000000,10.72,10.95,10.6701,10.93,23329256,0
+TZA.US,D,20250714,000000,11,11.0376,10.7,10.71,20013916,0
+TZA.US,D,20250715,000000,10.59,11.35,10.57,11.34,26417544,0
+TZA.US,D,20250716,000000,11.14,11.6499,10.97,11.03,29554895,0
+TZA.US,D,20250717,000000,11.02,11.065,10.55,10.61,33200695,0
+TZA.US,D,20250718,000000,10.42,10.8887,10.41,10.85,27011353,0
+TZA.US,D,20250721,000000,10.67,11,10.54,10.96,23849655,0
+TZA.US,D,20250722,000000,10.955,11.09,10.6201,10.71,25728086,0
+TZA.US,D,20250723,000000,10.49,10.5999,10.22,10.22,31503019,0
+TZA.US,D,20250724,000000,10.37,10.65,10.33,10.64,22786024,0
+TZA.US,D,20250725,000000,10.525,10.8,10.51,10.54,19178013,0
+TZA.US,D,20250728,000000,10.4,10.6698,10.39,10.56,20833411,0
+TZA.US,D,20250729,000000,10.36,10.87,10.36,10.78,20069389,0
+TZA.US,D,20250730,000000,10.66,11.16,10.46,10.94,29539087,0
+TZA.US,D,20250731,000000,11.12,11.35,10.8901,11.26,24460764,0
+TZA.US,D,20250801,000000,11.8,12.375,11.73,11.97,31033089,0
+TZA.US,D,20250804,000000,11.72,11.8,11.19,11.19,24988764,0
+TZA.US,D,20250805,000000,11.08,11.43,10.96,11.03,24183825,0
+TZA.US,D,20250806,000000,11.025,11.25,11.025,11.07,20957627,0
+TZA.US,D,20250807,000000,10.75,11.39,10.73,11.19,23912175,0
+TZA.US,D,20250808,000000,11.0181,11.22,10.9401,11.12,25221390,0
+TZA.US,D,20250811,000000,11.075,11.21,10.93,11.14,25677599,0
+TZA.US,D,20250812,000000,10.92,11.02,10.13,10.17,52417746,0
+TZA.US,D,20250813,000000,9.96,10.0285,9.54,9.57,42266660,0
+TZA.US,D,20250814,000000,9.92,10.2,9.87,9.94,34790638,0
+TZA.US,D,20250815,000000,9.9,10.2385,9.8801,10.08,32398518,0
+TZA.US,D,20250818,000000,10.1,10.13,9.92,9.98,28408263,0
+TZA.US,D,20250819,000000,9.98,10.29,9.86,10.23,32713262,0
+TZA.US,D,20250820,000000,10.27,10.57,10.21,10.33,35266377,0
+TZA.US,D,20250821,000000,10.4899,10.5675,10.2201,10.27,28407078,0
+TZA.US,D,20250822,000000,10.09,10.1199,9,9.09,69777741,0
+TZA.US,D,20250825,000000,9.16,9.36,9.14,9.36,23533080,0
+TZA.US,D,20250826,000000,9.33,9.346,9.07,9.14,24180264,0
+TZA.US,D,20250827,000000,9.21,9.225,8.93,8.96,28936627,0
+TZA.US,D,20250828,000000,8.83,9.02,8.83,8.92,24258530,0
+TZA.US,D,20250829,000000,8.88,9.1451,8.84,9.05,24612936,0
+TZA.US,D,20250902,000000,9.43,9.49,9.1501,9.21,27965442,0
+TZA.US,D,20250903,000000,9.29,9.38,9.05,9.24,29235222,0
+TZA.US,D,20250904,000000,9.1845,9.25,8.89,8.9,27910093,0
+TZA.US,D,20250905,000000,8.78,9.09,8.565,8.79,44739896,0
+TZA.US,D,20250908,000000,8.7,8.94,8.695,8.73,21471743,0
+TZA.US,D,20250909,000000,8.77,9.04,8.761,8.89,27803899,0
+TZA.US,D,20250910,000000,8.86,9.0498,8.73,8.93,31757748,0
+TZA.US,D,20250911,000000,8.9,8.96,8.43,8.46,47624789,0
+TZA.US,D,20250912,000000,8.5199,8.73,8.51,8.72,27254460,0
+TZA.US,D,20250915,000000,8.6201,8.6999,8.535,8.62,28664926,0
+TZA.US,D,20250916,000000,8.64,8.8275,8.59,8.65,33789868,0
+TZA.US,D,20250917,000000,8.595,8.79,8.02,8.59,66068456,0
+TZA.US,D,20250918,000000,8.3999,8.465,7.9245,7.96,55006731,0
+TZA.US,D,20250919,000000,7.9,8.19,7.89,8.15,35531318,0
+TZA.US,D,20250922,000000,8.225,8.3342,7.97,8.01,36610586,0
+TZA.US,D,20250923,000000,7.905,8.05,7.68,8.02,49149761,0
+TZA.US,D,20250924,000000,8.01,8.24,7.94,8.23,44260843,0
+TZA.US,D,20250925,000000,8.51,8.6562,8.4,8.48,43660732,0
+TZA.US,D,20250926,000000,8.4586,8.4869,8.23,8.27,40204274,0
+TZA.US,D,20250929,000000,8.12,8.33,8.11,8.25,33254592,0
+TZA.US,D,20250930,000000,8.3,8.48,8.2,8.21,34239192,0
+TZA.US,D,20251001,000000,8.355,8.36,8.1,8.17,38310815,0
+TZA.US,D,20251002,000000,8.1192,8.27,8.01,8.02,33962472,0
+TZA.US,D,20251003,000000,7.89,7.9288,7.63,7.85,54394165,0
+TZA.US,D,20251006,000000,7.67,7.83,7.6,7.75,47154041,0
+TZA.US,D,20251007,000000,7.7087,8.1,7.68,8.01,48152531,0
+TZA.US,D,20251008,000000,7.9,8.05,7.74,7.76,34499254,0
+TZA.US,D,20251009,000000,7.805,8.02,7.71,7.92,42049915,0
+TZA.US,D,20251010,000000,7.85,8.65,7.75,8.63,71528386,0
+TZA.US,D,20251013,000000,8.19,8.2399,7.89,7.93,60574423,0
+TZA.US,D,20251014,000000,8.225,8.31,7.41,7.58,83606076,0
+TZA.US,D,20251015,000000,7.35,7.66,7.14,7.36,75176740,0
+TZA.US,D,20251016,000000,7.3084,7.92,7.28,7.83,65256969,0
+TZA.US,D,20251017,000000,8.02,8.1799,7.83,8,58015150,0
+TZA.US,D,20251020,000000,7.69,7.73,7.51,7.53,39114265,0
+TZA.US,D,20251021,000000,7.6,7.78,7.52,7.64,39870047,0
+TZA.US,D,20251022,000000,7.7399,8.22,7.66,7.98,63006152,0
+TZA.US,D,20251023,000000,7.89,7.95,7.61,7.69,43265317,0
+TZA.US,D,20251024,000000,7.39,7.46,7.25,7.41,47126774,0
+TZA.US,D,20251027,000000,7.2,7.41,7.17,7.34,39998224,0
+TZA.US,D,20251028,000000,7.41,7.53,7.29,7.46,41184010,0
+TZA.US,D,20251029,000000,7.48,7.8499,7.27,7.65,49278000,0
+TZA.US,D,20251030,000000,7.8,7.86,7.53,7.84,48497412,0
+TZA.US,D,20251031,000000,7.83,7.96,7.6601,7.71,53774062,0
+TZA.US,D,20251103,000000,7.73,8.08,7.72,7.8,41674780,0
+TZA.US,D,20251104,000000,8.15,8.22,7.93,8.21,57173382,0
+TZA.US,D,20251105,000000,8.13,8.16,7.74,7.84,49828267,0
+TZA.US,D,20251106,000000,7.9099,8.3099,7.84,8.28,49776170,0
+TZA.US,D,20251107,000000,8.49,8.709,8.15,8.16,60552605,0
+TZA.US,D,20251110,000000,7.815,8.08,7.79,7.9,58649054,0
+TZA.US,D,20251111,000000,7.975,8.06,7.84,7.9,51483211,0
+TZA.US,D,20251112,000000,7.83,7.9899,7.69,7.96,59650757,0
+TZA.US,D,20251113,000000,8.135,8.726,8.05,8.63,68438789,0
+TZA.US,D,20251114,000000,9.025,9.03,8.43,8.57,74389854,0
+TZA.US,D,20251117,000000,8.6897,9.2,8.535,9.08,76882672,0
+TZA.US,D,20251118,000000,9.255,9.3,8.8101,9,52408344,0
+TZA.US,D,20251119,000000,8.975,9.13,8.67,9.02,58450784,0
+TZA.US,D,20251120,000000,8.58,9.54,8.36,9.51,87065981,0
+TZA.US,D,20251121,000000,9.425,9.4682,8.5301,8.74,66021809,0
+TZA.US,D,20251124,000000,8.69,8.7301,8.2,8.26,67947350,0
+TZA.US,D,20251125,000000,8.175,8.2336,7.66,7.71,74007961,0
+TZA.US,D,20251126,000000,7.72,7.75,7.37,7.52,71218267,0
+TZA.US,D,20251128,000000,7.46,7.55,7.39,7.4,29398044,0
+TZA.US,D,20251201,000000,7.675,7.7,7.49,7.66,70229275,0
+TZA.US,D,20251202,000000,7.52,7.72,7.51,7.71,71308622,0
+TZA.US,D,20251203,000000,7.65,7.69,7.28,7.31,82573350,0
+TZA.US,D,20251204,000000,7.36,7.3999,7.03,7.12,97003811,0
+TZA.US,D,20251205,000000,7.145,7.25,7.04,7.2,94290903,0
+TZA.US,D,20251208,000000,7.045,7.26,7.04,7.21,80724058,0
+TZA.US,D,20251209,000000,7.265,7.265,7.0248,7.17,92321158,0
+TZA.US,D,20251210,000000,7.2001,7.2355,6.7201,6.88,111720144,0
+TZA.US,D,20251211,000000,6.89,6.91,6.61,6.64,105107723,0
+TZA.US,D,20251212,000000,6.63,6.98,6.61,6.93,126934917,0
+TZA.US,D,20251215,000000,6.805,7.12,6.795,7.1,115989239,0
+TZA.US,D,20251216,000000,7.18,7.33,7.02,7.2,111338127,0
+TZA.US,D,20251217,000000,7.17,7.49,7.011,7.43,132553037,0
+TZA.US,D,20251218,000000,7.18,7.3599,7.0699,7.31,120426804,0
+TZA.US,D,20251219,000000,7.27,7.285,7.08,7.14,97654011,0
+TZA.US,D,20251222,000000,7.015,7.02,6.76,6.89,89148537,0
+TZA.US,D,20251223,000000,6.955,7.04,6.89,6.98,71166696,0
+TZA.US,D,20251224,000000,7.01,7.08,6.924,6.94,42462909,0
+TZA.US,D,20251226,000000,6.95,7.1399,6.95,7.05,65803878,0
+TZA.US,D,20251229,000000,7.155,7.23,7.055,7.19,66301930,0
+TZA.US,D,20251230,000000,7.18,7.3584,7.1601,7.35,72023321,0
+TZA.US,D,20251231,000000,7.345,7.53,7.335,7.51,93405016,0
+TZA.US,D,20260102,000000,7.4,7.56,7.26,7.29,126096617,0
+TZA.US,D,20260105,000000,7.205,7.22,6.87,6.94,124417184,0
+TZA.US,D,20260106,000000,6.99,7.05,6.66,6.67,111612449,0
+TZA.US,D,20260107,000000,6.655,6.84,6.61,6.72,113151128,0
+TZA.US,D,20260108,000000,6.785,6.8099,6.45,6.5,121812472,0
+TZA.US,D,20260109,000000,6.425,6.53,6.26,6.36,125916367,0
+TZA.US,D,20260112,000000,6.44,6.51,6.26,6.28,91974488,0
+TZA.US,D,20260113,000000,6.215,6.35,6.17,6.29,109670917,0
+TZA.US,D,20260114,000000,6.31,6.38,6.14,6.16,122589515,0
+TZA.US,D,20260115,000000,6.1,6.12,5.89,6,107181126,0
+TZA.US,D,20260116,000000,5.99,6.06,5.89,5.99,86663203,0
+TZA.US,D,20260120,000000,6.3,6.3,6.0309,6.2,130609054,0
+TZA.US,D,20260121,000000,6.06,6.19,5.78,5.85,133417310,0
+TZA.US,D,20260122,000000,5.72,5.74,5.59,5.72,92213236,0
+TZA.US,D,20260123,000000,5.77,6.06,5.76,6.03,96006536,0
+TZA.US,D,20260126,000000,6.015,6.13,5.91,6.1,121793407,0
+TZA.US,D,20260127,000000,6.095,6.1899,6.03,6.05,94722491,0
+TZA.US,D,20260128,000000,5.96,6.2,5.9142,6.15,124061148,0
+TZA.US,D,20260129,000000,6.1,6.42,6.02,6.14,154686533,0
+TZA.US,D,20260130,000000,6.31,6.53,6.1701,6.42,129030021,0
+TZA.US,D,20260202,000000,6.5,6.5,6.1,6.23,115486282,0
+TZA.US,D,20260203,000000,6.17,6.49,6.02,6.19,117199745,0
+TZA.US,D,20260204,000000,6.09,6.585,6.05,6.35,117521101,0
+TZA.US,D,20260205,000000,6.49,6.75,6.27,6.69,104023879,0
+TZA.US,D,20260206,000000,6.4,6.4099,5.93,5.97,90975145,0
+TZA.US,D,20260209,000000,5.995,6.09,5.8,5.86,62178871,0
+TZA.US,D,20260210,000000,5.83,5.92,5.745,5.91,88218840,0
+TZA.US,D,20260211,000000,5.745,6.17,5.71,5.99,113523540,0
+TZA.US,D,20260212,000000,5.84,6.43,5.82,6.36,110447454,0
+TZA.US,D,20260213,000000,6.29,6.4399,5.95,6.12,113680908,0
+TZA.US,D,20260217,000000,6.165,6.39,6.02,6.11,93384951,0
+TZA.US,D,20260218,000000,6.125,6.2,5.85,6.05,116825062,0
diff --git a/daily/us/nyse etfs/2/uapr.us.txt b/daily/us/nyse etfs/2/uapr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe4e0058b6a31f08a1139fa9feddbedcf7dabf62
--- /dev/null
+++ b/daily/us/nyse etfs/2/uapr.us.txt	
@@ -0,0 +1,1731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAPR.US,D,20190402,000000,24.869,24.892,24.832,24.857,53079,0
+UAPR.US,D,20190403,000000,24.878,24.937,24.848,24.882,89625,0
+UAPR.US,D,20190404,000000,24.907,24.937,24.887,24.922,37622,0
+UAPR.US,D,20190405,000000,24.996,25.016,24.971,24.989,39905,0
+UAPR.US,D,20190408,000000,25.026,25.026,24.925,24.964,25818,0
+UAPR.US,D,20190409,000000,24.986,24.996,24.923,24.923,41350,0
+UAPR.US,D,20190410,000000,24.911,24.956,24.911,24.934,1854,0
+UAPR.US,D,20190411,000000,24.966,24.991,24.966,24.981,2985,0
+UAPR.US,D,20190412,000000,25.055,25.055,25.035,25.05,4289,0
+UAPR.US,D,20190415,000000,25.174,25.174,24.957,25.027,20733,0
+UAPR.US,D,20190416,000000,25.144,25.144,25.019,25.019,8614,0
+UAPR.US,D,20190417,000000,25.184,25.184,24.997,25.021,23119,0
+UAPR.US,D,20190418,000000,25.074,25.074,25.028,25.028,1151,0
+UAPR.US,D,20190422,000000,25.065,25.085,25.045,25.045,3728,0
+UAPR.US,D,20190423,000000,25.134,25.168,25.075,25.168,2456,0
+UAPR.US,D,20190424,000000,25.134,25.164,25.121,25.121,4792,0
+UAPR.US,D,20190425,000000,25.174,25.174,25.132,25.132,733,0
+UAPR.US,D,20190426,000000,25.173,25.173,25.154,25.16,545,0
+UAPR.US,D,20190429,000000,25.282,25.282,25.218,25.218,9593,0
+UAPR.US,D,20190430,000000,25.138,25.223,25.138,25.185,3427,0
+UAPR.US,D,20190501,000000,25.207,25.271,25.123,25.123,10537,0
+UAPR.US,D,20190502,000000,25.198,25.198,25.076,25.076,1511,0
+UAPR.US,D,20190503,000000,25.115,25.233,25.115,25.184,4053,0
+UAPR.US,D,20190506,000000,24.858,25.194,24.858,25.194,11410,0
+UAPR.US,D,20190507,000000,25.068,25.068,24.909,24.976,3704,0
+UAPR.US,D,20190508,000000,25.026,25.055,24.957,24.97,7377,0
+UAPR.US,D,20190509,000000,24.838,24.976,24.818,24.927,3822,0
+UAPR.US,D,20190510,000000,24.924,24.964,24.895,24.964,1750,0
+UAPR.US,D,20190513,000000,24.768,24.789,24.69,24.719,7248,0
+UAPR.US,D,20190514,000000,24.799,24.858,24.798,24.798,988,0
+UAPR.US,D,20190515,000000,24.927,24.937,24.87,24.872,8258,0
+UAPR.US,D,20190516,000000,24.986,25.075,24.966,24.986,14804,0
+UAPR.US,D,20190517,000000,24.868,25.075,24.863,24.935,23358,0
+UAPR.US,D,20190520,000000,24.868,24.887,24.838,24.838,1997,0
+UAPR.US,D,20190521,000000,24.908,24.976,24.908,24.927,385,0
+UAPR.US,D,20190522,000000,24.937,24.947,24.902,24.902,1029,0
+UAPR.US,D,20190523,000000,24.769,24.769,24.69,24.739,427,0
+UAPR.US,D,20190524,000000,24.818,24.828,24.763,24.774,3141,0
+UAPR.US,D,20190528,000000,24.838,24.838,24.679,24.7,3198,0
+UAPR.US,D,20190529,000000,24.62,24.621,24.522,24.57,27075,0
+UAPR.US,D,20190530,000000,24.651,24.651,24.588,24.588,2173,0
+UAPR.US,D,20190531,000000,24.473,24.512,24.463,24.463,4485,0
+UAPR.US,D,20190603,000000,24.532,24.532,24.403,24.403,1813,0
+UAPR.US,D,20190604,000000,24.631,24.656,24.631,24.656,699,0
+UAPR.US,D,20190605,000000,24.739,24.774,24.739,24.774,6845,0
+UAPR.US,D,20190606,000000,24.887,24.927,24.85,24.85,6892,0
+UAPR.US,D,20190607,000000,25.035,25.045,24.976,24.976,4560,0
+UAPR.US,D,20190610,000000,25.055,25.075,25.018,25.018,18954,0
+UAPR.US,D,20190611,000000,25.164,25.164,25.017,25.017,2649,0
+UAPR.US,D,20190612,000000,25.055,25.055,25,25,4353,0
+UAPR.US,D,20190613,000000,25.124,25.124,25.016,25.105,11708,0
+UAPR.US,D,20190614,000000,25.074,25.074,25.074,25.074,16,0
+UAPR.US,D,20190617,000000,25.114,25.114,25.059,25.059,967,0
+UAPR.US,D,20190618,000000,25.144,25.233,25.144,25.173,461,0
+UAPR.US,D,20190619,000000,25.188,25.188,25.188,25.188,1217,0
+UAPR.US,D,20190620,000000,25.243,25.326,25.243,25.326,203,0
+UAPR.US,D,20190621,000000,25.315,25.315,25.315,25.315,36,0
+UAPR.US,D,20190624,000000,25.381,25.391,25.308,25.308,457,0
+UAPR.US,D,20190625,000000,25.202,25.202,25.202,25.202,1,0
+UAPR.US,D,20190626,000000,25.243,25.249,25.134,25.192,1350,0
+UAPR.US,D,20190627,000000,25.208,25.208,25.208,25.208,33,0
+UAPR.US,D,20190628,000000,25.243,25.31,25.243,25.31,3197,0
+UAPR.US,D,20190701,000000,25.371,25.41,25.371,25.41,4488,0
+UAPR.US,D,20190702,000000,25.444,25.444,25.444,25.444,35,0
+UAPR.US,D,20190703,000000,25.499,25.531,25.499,25.531,101,0
+UAPR.US,D,20190705,000000,25.44,25.499,25.44,25.499,1889,0
+UAPR.US,D,20190708,000000,25.465,25.465,25.465,25.465,1,0
+UAPR.US,D,20190709,000000,25.41,25.576,25.401,25.576,1139,0
+UAPR.US,D,20190710,000000,25.509,25.551,25.509,25.551,2535,0
+UAPR.US,D,20190711,000000,25.598,25.598,25.519,25.591,9040,0
+UAPR.US,D,20190712,000000,25.61,25.627,25.61,25.627,427,0
+UAPR.US,D,20190715,000000,25.618,25.618,25.618,25.618,1,0
+UAPR.US,D,20190716,000000,25.653,25.653,25.623,25.623,4844,0
+UAPR.US,D,20190717,000000,25.547,25.547,25.547,25.547,1,0
+UAPR.US,D,20190718,000000,25.549,25.608,25.489,25.608,1606,0
+UAPR.US,D,20190719,000000,25.598,25.608,25.515,25.515,1003,0
+UAPR.US,D,20190722,000000,25.48,25.539,25.48,25.539,1863,0
+UAPR.US,D,20190723,000000,25.613,25.613,25.613,25.613,1,0
+UAPR.US,D,20190724,000000,25.628,25.659,25.628,25.659,6301,0
+UAPR.US,D,20190725,000000,25.603,25.603,25.603,25.603,91,0
+UAPR.US,D,20190726,000000,25.697,25.697,25.697,25.697,1,0
+UAPR.US,D,20190729,000000,25.679,25.679,25.679,25.679,5,0
+UAPR.US,D,20190730,000000,25.618,25.647,25.608,25.647,6875,0
+UAPR.US,D,20190731,000000,25.628,25.631,25.525,25.525,576,0
+UAPR.US,D,20190801,000000,25.608,25.627,25.391,25.425,1899,0
+UAPR.US,D,20190802,000000,25.346,25.406,25.302,25.331,7430,0
+UAPR.US,D,20190805,000000,25.095,25.123,24.998,24.998,2792,0
+UAPR.US,D,20190806,000000,25.114,25.15,25.066,25.15,3461,0
+UAPR.US,D,20190807,000000,25.114,25.163,25.088,25.162,1103,0
+UAPR.US,D,20190808,000000,25.367,25.367,25.367,25.367,91,0
+UAPR.US,D,20190809,000000,25.401,25.401,25.314,25.314,222,0
+UAPR.US,D,20190812,000000,25.172,25.172,25.172,25.172,73,0
+UAPR.US,D,20190813,000000,25.213,25.348,25.213,25.348,549,0
+UAPR.US,D,20190814,000000,25.134,25.134,25.009,25.009,1834,0
+UAPR.US,D,20190815,000000,25.016,25.045,24.996,25.043,5827,0
+UAPR.US,D,20190816,000000,25.154,25.209,25.154,25.209,466,0
+UAPR.US,D,20190819,000000,25.302,25.351,25.292,25.351,7228,0
+UAPR.US,D,20190820,000000,25.282,25.351,25.26,25.277,3005,0
+UAPR.US,D,20190821,000000,25.302,25.361,25.302,25.338,3006,0
+UAPR.US,D,20190822,000000,25.322,25.36,25.322,25.36,246,0
+UAPR.US,D,20190823,000000,25.203,25.322,24.99,24.99,3160,0
+UAPR.US,D,20190826,000000,25.131,25.131,25.131,25.131,17,0
+UAPR.US,D,20190827,000000,25.124,25.139,25.075,25.139,2549,0
+UAPR.US,D,20190828,000000,25.188,25.188,25.188,25.188,253,0
+UAPR.US,D,20190829,000000,25.262,25.34,25.243,25.34,6047,0
+UAPR.US,D,20190830,000000,25.339,25.339,25.339,25.339,2635,0
+UAPR.US,D,20190903,000000,25.214,25.273,25.213,25.273,2336,0
+UAPR.US,D,20190904,000000,25.332,25.406,25.322,25.406,4234,0
+UAPR.US,D,20190905,000000,25.554,25.554,25.554,25.554,3,0
+UAPR.US,D,20190906,000000,25.603,25.603,25.603,25.603,2635,0
+UAPR.US,D,20190909,000000,25.53,25.595,25.529,25.595,650,0
+UAPR.US,D,20190910,000000,25.48,25.556,25.48,25.556,459,0
+UAPR.US,D,20190911,000000,25.657,25.657,25.657,25.657,2635,0
+UAPR.US,D,20190912,000000,25.677,25.702,25.677,25.702,263,0
+UAPR.US,D,20190913,000000,25.692,25.692,25.692,25.692,2635,0
+UAPR.US,D,20190916,000000,25.652,25.652,25.652,25.652,2635,0
+UAPR.US,D,20190917,000000,25.672,25.672,25.672,25.672,2635,0
+UAPR.US,D,20190918,000000,25.608,25.674,25.608,25.674,340,0
+UAPR.US,D,20190919,000000,25.674,25.674,25.674,25.674,56,0
+UAPR.US,D,20190920,000000,25.645,25.645,25.645,25.645,2635,0
+UAPR.US,D,20190923,000000,25.657,25.666,25.638,25.643,2625,0
+UAPR.US,D,20190924,000000,25.559,25.559,25.536,25.536,1216,0
+UAPR.US,D,20190925,000000,25.539,25.633,25.539,25.633,1250,0
+UAPR.US,D,20190926,000000,25.41,25.603,25.41,25.603,343,0
+UAPR.US,D,20190927,000000,25.519,25.519,25.502,25.502,659,0
+UAPR.US,D,20190930,000000,25.657,25.657,25.565,25.627,7600,0
+UAPR.US,D,20191001,000000,25.618,25.618,25.48,25.48,3649,0
+UAPR.US,D,20191002,000000,25.245,25.245,25.245,25.245,54,0
+UAPR.US,D,20191003,000000,25.32,25.335,25.32,25.335,608,0
+UAPR.US,D,20191004,000000,25.529,25.529,25.519,25.525,3306,0
+UAPR.US,D,20191007,000000,25.499,25.499,25.482,25.482,808,0
+UAPR.US,D,20191008,000000,25.268,25.268,25.268,25.268,16,0
+UAPR.US,D,20191009,000000,25.292,25.46,25.292,25.414,8639,0
+UAPR.US,D,20191010,000000,25.499,25.529,25.452,25.499,6645,0
+UAPR.US,D,20191011,000000,25.622,25.636,25.588,25.602,1019,0
+UAPR.US,D,20191014,000000,25.599,25.599,25.599,25.599,1,0
+UAPR.US,D,20191015,000000,25.677,25.72,25.667,25.72,919,0
+UAPR.US,D,20191016,000000,25.707,25.756,25.691,25.691,2290,0
+UAPR.US,D,20191017,000000,25.746,25.746,25.729,25.729,1918,0
+UAPR.US,D,20191018,000000,25.692,25.692,25.692,25.692,507,0
+UAPR.US,D,20191021,000000,25.759,25.759,25.759,25.759,51,0
+UAPR.US,D,20191022,000000,25.756,25.756,25.726,25.726,3313,0
+UAPR.US,D,20191023,000000,25.677,25.744,25.677,25.744,1870,0
+UAPR.US,D,20191024,000000,25.716,25.776,25.716,25.776,631,0
+UAPR.US,D,20191025,000000,25.766,25.816,25.766,25.816,105,0
+UAPR.US,D,20191028,000000,25.874,25.885,25.874,25.885,11509,0
+UAPR.US,D,20191029,000000,25.885,25.885,25.885,25.885,1,0
+UAPR.US,D,20191030,000000,25.925,25.925,25.925,25.925,43,0
+UAPR.US,D,20191031,000000,25.826,25.863,25.825,25.863,3448,0
+UAPR.US,D,20191101,000000,25.953,25.988,25.953,25.988,537,0
+UAPR.US,D,20191104,000000,26.013,26.013,26.013,26.013,51,0
+UAPR.US,D,20191105,000000,26.038,26.038,26.032,26.032,507,0
+UAPR.US,D,20191106,000000,25.983,26.013,25.983,26.013,1640,0
+UAPR.US,D,20191107,000000,26.111,26.111,26.047,26.047,11468,0
+UAPR.US,D,20191108,000000,26.078,26.078,26.078,26.078,51,0
+UAPR.US,D,20191111,000000,26.052,26.057,26.052,26.057,1765,0
+UAPR.US,D,20191112,000000,26.091,26.108,26.072,26.082,3573,0
+UAPR.US,D,20191113,000000,26.053,26.09,26.053,26.09,122,0
+UAPR.US,D,20191114,000000,26.088,26.101,26.088,26.101,278,0
+UAPR.US,D,20191115,000000,26.169,26.173,26.169,26.173,552,0
+UAPR.US,D,20191118,000000,26.195,26.195,26.195,26.195,121,0
+UAPR.US,D,20191119,000000,26.1,26.1,25.9765,25.9765,1366,0
+UAPR.US,D,20191120,000000,25.9321,25.9321,25.9321,25.9321,50,0
+UAPR.US,D,20191121,000000,25.9823,25.9823,25.9142,25.9142,2297,0
+UAPR.US,D,20191122,000000,25.9594,25.965,25.915,25.9339,1397,0
+UAPR.US,D,20191125,000000,26.02,26.03,26.015,26.015,299,0
+UAPR.US,D,20191126,000000,26.0564,26.06,26.0342,26.0449,1992,0
+UAPR.US,D,20191127,000000,26.13,26.13,26.04,26.08,5524,0
+UAPR.US,D,20191129,000000,26.0481,26.0481,26.0481,26.0481,1,0
+UAPR.US,D,20191202,000000,25.91,25.9799,25.91,25.94,1918,0
+UAPR.US,D,20191203,000000,25.856,25.856,25.856,25.856,25,0
+UAPR.US,D,20191204,000000,25.9169,25.9343,25.9105,25.9343,5271,0
+UAPR.US,D,20191205,000000,25.945,25.945,25.945,25.945,1,0
+UAPR.US,D,20191206,000000,26.0234,26.0449,26.02,26.0449,568,0
+UAPR.US,D,20191209,000000,26.0226,26.0226,26.0226,26.0226,25,0
+UAPR.US,D,20191210,000000,26.0025,26.0025,26.0025,26.0025,1,0
+UAPR.US,D,20191211,000000,25.9996,26.0253,25.9996,26.0253,358,0
+UAPR.US,D,20191212,000000,26.1108,26.19,26.105,26.1352,1226,0
+UAPR.US,D,20191213,000000,26.1115,26.1308,26.1115,26.1308,1087,0
+UAPR.US,D,20191216,000000,26.17,26.238,26.17,26.2339,20768,0
+UAPR.US,D,20191217,000000,26.25,26.25,26.25,26.25,1,0
+UAPR.US,D,20191218,000000,26.2298,26.2298,26.2298,26.2298,10,0
+UAPR.US,D,20191219,000000,26.2593,26.2593,26.2593,26.2593,19,0
+UAPR.US,D,20191220,000000,26.2401,26.29,26.2401,26.29,14430,0
+UAPR.US,D,20191223,000000,26.2977,26.2977,26.29,26.29,610,0
+UAPR.US,D,20191224,000000,26.24,26.28,26.24,26.28,13877,0
+UAPR.US,D,20191226,000000,26.35,26.35,26.315,26.3158,309,0
+UAPR.US,D,20191227,000000,26.32,26.35,26.305,26.305,1015,0
+UAPR.US,D,20191230,000000,26.2561,26.27,26.2561,26.27,491,0
+UAPR.US,D,20191231,000000,26.23,26.3,26.23,26.3,2658,0
+UAPR.US,D,20200102,000000,26.315,26.3747,26.315,26.3747,2277,0
+UAPR.US,D,20200103,000000,26.3237,26.3237,26.3099,26.3099,249,0
+UAPR.US,D,20200106,000000,26.261,26.3399,26.261,26.3399,3511,0
+UAPR.US,D,20200107,000000,26.32,26.33,26.31,26.33,468,0
+UAPR.US,D,20200108,000000,26.325,26.375,26.325,26.375,4428,0
+UAPR.US,D,20200109,000000,26.43,26.43,26.395,26.405,1379,0
+UAPR.US,D,20200110,000000,26.425,26.45,26.41,26.41,1970,0
+UAPR.US,D,20200113,000000,26.43,26.465,26.43,26.465,459,0
+UAPR.US,D,20200114,000000,26.46,26.46,26.46,26.46,1,0
+UAPR.US,D,20200115,000000,26.47,26.48,26.43,26.48,3112,0
+UAPR.US,D,20200116,000000,26.515,26.56,26.48,26.525,2548,0
+UAPR.US,D,20200117,000000,26.5028,26.535,26.5028,26.535,300,0
+UAPR.US,D,20200121,000000,26.511,26.535,26.51,26.535,8408,0
+UAPR.US,D,20200122,000000,26.53,26.54,26.52,26.535,2138,0
+UAPR.US,D,20200123,000000,26.491,26.5374,26.49,26.5298,5801,0
+UAPR.US,D,20200124,000000,26.51,26.535,26.42,26.465,11909,0
+UAPR.US,D,20200127,000000,26.4,26.4,26.35,26.3653,1998,0
+UAPR.US,D,20200128,000000,26.4561,26.4561,26.42,26.45,7380,0
+UAPR.US,D,20200129,000000,26.45,26.45,26.4432,26.4432,1300,0
+UAPR.US,D,20200130,000000,26.4688,26.4688,26.4688,26.4688,27,0
+UAPR.US,D,20200131,000000,26.3293,26.3293,26.3293,26.3293,26,0
+UAPR.US,D,20200203,000000,26.37,26.43,26.37,26.3852,12024,0
+UAPR.US,D,20200204,000000,26.51,26.51,26.51,26.51,56,0
+UAPR.US,D,20200205,000000,26.58,26.59,26.52,26.56,2171,0
+UAPR.US,D,20200206,000000,26.6,26.6,26.56,26.575,4804,0
+UAPR.US,D,20200207,000000,26.55,26.582,26.55,26.565,700,0
+UAPR.US,D,20200210,000000,26.59,26.59,26.59,26.59,260,0
+UAPR.US,D,20200211,000000,26.605,26.61,26.605,26.605,605,0
+UAPR.US,D,20200212,000000,26.62,26.645,26.61,26.645,8422,0
+UAPR.US,D,20200213,000000,26.63,26.6697,26.63,26.65,1878,0
+UAPR.US,D,20200214,000000,26.6678,26.6678,26.66,26.66,423,0
+UAPR.US,D,20200218,000000,26.76,26.76,26.63,26.68,1249,0
+UAPR.US,D,20200219,000000,26.7,26.7,26.7,26.7,200,0
+UAPR.US,D,20200220,000000,26.73,26.73,26.651,26.687,1951,0
+UAPR.US,D,20200221,000000,26.71,26.71,26.64,26.645,2113,0
+UAPR.US,D,20200224,000000,26.53,26.57,26.35,26.3825,3395,0
+UAPR.US,D,20200225,000000,26.41,26.41,26.0669,26.0669,1402,0
+UAPR.US,D,20200226,000000,26.19,26.19,26.0559,26.0559,1778,0
+UAPR.US,D,20200227,000000,25.61,25.61,25.4661,25.4661,254,0
+UAPR.US,D,20200228,000000,25.22,25.2838,25.1,25.205,26355,0
+UAPR.US,D,20200302,000000,25.5,25.9378,25.48,25.9378,25263,0
+UAPR.US,D,20200303,000000,26.01,26.02,25.5792,25.6043,7869,0
+UAPR.US,D,20200304,000000,25.96,26.1157,25.83,26.1157,24479,0
+UAPR.US,D,20200305,000000,25.7899,25.7899,25.6801,25.6801,1500,0
+UAPR.US,D,20200306,000000,25.44,25.48,24.9239,25.44,32338,0
+UAPR.US,D,20200309,000000,24.695,24.7,24.4168,24.4168,4386,0
+UAPR.US,D,20200310,000000,24.39,25.04,24.26,25.04,5795,0
+UAPR.US,D,20200311,000000,24.6,24.6,24.28,24.3752,20242,0
+UAPR.US,D,20200312,000000,23.6993,24.2767,23.45,23.62,118305,0
+UAPR.US,D,20200313,000000,24.15,24.39,23.4542,24.39,32986,0
+UAPR.US,D,20200316,000000,23.28,23.6,23.15,23.15,35258,0
+UAPR.US,D,20200317,000000,23.141,23.625,23.141,23.57,28483,0
+UAPR.US,D,20200318,000000,23.093,23.129,22.51,22.87,30023,0
+UAPR.US,D,20200319,000000,23.21,23.345,23.1056,23.19,137800,0
+UAPR.US,D,20200320,000000,23.0316,23.15,22.9941,23.1002,22923,0
+UAPR.US,D,20200323,000000,23.1097,23.14,22.72,23.115,485444,0
+UAPR.US,D,20200324,000000,23.15,23.41,23,23.39,68216,0
+UAPR.US,D,20200325,000000,23.25,23.36,22.93,23.2644,67727,0
+UAPR.US,D,20200326,000000,23.3,23.431,23.25,23.431,104686,0
+UAPR.US,D,20200327,000000,23.3,23.47,23.13,23.1654,33086,0
+UAPR.US,D,20200330,000000,23.16,23.2,23.0493,23.19,160251,0
+UAPR.US,D,20200331,000000,22.84,24.7036,22.84,24.638,377761,0
+UAPR.US,D,20200401,000000,23.15,23.15,22.4649,22.8,312139,0
+UAPR.US,D,20200402,000000,22.45,22.9399,22.45,22.93,78992,0
+UAPR.US,D,20200403,000000,22.8366,22.979,22.6006,22.82,93187,0
+UAPR.US,D,20200406,000000,23.37,23.39,23.0852,23.32,83480,0
+UAPR.US,D,20200407,000000,23.66,23.66,23.2209,23.38,77102,0
+UAPR.US,D,20200408,000000,23.38,23.45,23.2076,23.35,24074,0
+UAPR.US,D,20200409,000000,23.6,23.62,23.44,23.6,42504,0
+UAPR.US,D,20200413,000000,23.39,23.4545,23.3,23.435,13720,0
+UAPR.US,D,20200414,000000,23.5,23.7479,23.5,23.645,37355,0
+UAPR.US,D,20200415,000000,23.46,23.6,23.3713,23.505,16877,0
+UAPR.US,D,20200416,000000,23.43,23.5961,23.42,23.5961,73439,0
+UAPR.US,D,20200417,000000,23.89,23.89,23.5237,23.65,28877,0
+UAPR.US,D,20200420,000000,23.47,24.325,23.45,23.45,9340,0
+UAPR.US,D,20200421,000000,23.53,23.53,23.23,23.24,16878,0
+UAPR.US,D,20200422,000000,23.45,23.5379,23.29,23.4624,13197,0
+UAPR.US,D,20200423,000000,23.5,23.5026,23.33,23.33,5786,0
+UAPR.US,D,20200424,000000,23.4269,23.4849,23.4269,23.4849,851,0
+UAPR.US,D,20200427,000000,23.65,23.73,23.61,23.61,11111,0
+UAPR.US,D,20200428,000000,23.67,23.7601,23.59,23.64,13707,0
+UAPR.US,D,20200429,000000,23.8091,23.87,23.75,23.78,26025,0
+UAPR.US,D,20200430,000000,23.755,23.97,23.755,23.76,2931,0
+UAPR.US,D,20200501,000000,23.5982,23.5982,23.5401,23.56,1062,0
+UAPR.US,D,20200504,000000,23.34,23.57,23.34,23.5,319865,0
+UAPR.US,D,20200505,000000,23.635,23.75,23.58,23.58,6860,0
+UAPR.US,D,20200506,000000,23.63,23.69,23.53,23.53,2622,0
+UAPR.US,D,20200507,000000,23.725,23.725,23.6657,23.71,59769,0
+UAPR.US,D,20200508,000000,23.78,23.8201,23.78,23.8201,4481,0
+UAPR.US,D,20200511,000000,23.77,23.86,23.72,23.79,23716,0
+UAPR.US,D,20200512,000000,23.875,23.875,23.67,23.67,3652,0
+UAPR.US,D,20200513,000000,23.59,23.66,23.506,23.66,27944,0
+UAPR.US,D,20200514,000000,23.33,23.65,23.33,23.6302,10792,0
+UAPR.US,D,20200515,000000,23.63,23.648,23.63,23.648,462,0
+UAPR.US,D,20200518,000000,23.8501,23.9187,23.85,23.9187,9320,0
+UAPR.US,D,20200519,000000,23.8877,23.8877,23.8877,23.8877,50,0
+UAPR.US,D,20200520,000000,23.94,24.01,23.8517,23.9205,1864,0
+UAPR.US,D,20200521,000000,23.945,23.95,23.81,23.8846,5982,0
+UAPR.US,D,20200522,000000,23.88,23.9103,23.88,23.9103,1373,0
+UAPR.US,D,20200526,000000,23.91,24.0274,23.91,23.9451,52104,0
+UAPR.US,D,20200527,000000,23.92,24.0151,23.89,24.0151,2449,0
+UAPR.US,D,20200528,000000,24.11,24.18,24.11,24.1248,2816,0
+UAPR.US,D,20200529,000000,24.11,24.11,23.94,24.0742,7526,0
+UAPR.US,D,20200601,000000,24.09,24.1148,24.09,24.1148,5187,0
+UAPR.US,D,20200602,000000,24.1452,24.1452,24.1452,24.1452,55,0
+UAPR.US,D,20200603,000000,24.15,24.18,24.15,24.18,894,0
+UAPR.US,D,20200604,000000,24.17,24.17,24.1572,24.1572,227,0
+UAPR.US,D,20200605,000000,24.23,24.34,24.23,24.3049,11246,0
+UAPR.US,D,20200608,000000,24.365,24.365,24.3,24.3398,3200,0
+UAPR.US,D,20200609,000000,24.28,24.3397,24.27,24.3397,402,0
+UAPR.US,D,20200610,000000,24.27,24.3,24.27,24.2743,1897,0
+UAPR.US,D,20200611,000000,24.03,24.1,23.8832,23.8832,7209,0
+UAPR.US,D,20200612,000000,23.99,23.9989,23.865,23.9989,1013,0
+UAPR.US,D,20200615,000000,23.92,24.0256,23.92,24.0256,1124,0
+UAPR.US,D,20200616,000000,24.11,24.14,24.07,24.0952,2815,0
+UAPR.US,D,20200617,000000,24.06,24.1014,24.06,24.1014,2249,0
+UAPR.US,D,20200618,000000,24.1072,24.1072,24.1072,24.1072,80,0
+UAPR.US,D,20200619,000000,24.02,24.08,24.02,24.08,622,0
+UAPR.US,D,20200622,000000,24.04,24.19,24.04,24.125,3391,0
+UAPR.US,D,20200623,000000,24.1737,24.1737,24.1737,24.1737,6,0
+UAPR.US,D,20200624,000000,24.05,24.05,23.96,24.025,600,0
+UAPR.US,D,20200625,000000,24.0294,24.0907,24.0294,24.0907,3508,0
+UAPR.US,D,20200626,000000,23.99,23.99,23.9773,23.9773,478,0
+UAPR.US,D,20200629,000000,23.97,24.0055,23.97,24.0055,801,0
+UAPR.US,D,20200630,000000,24.05,24.1915,24.05,24.1915,449,0
+UAPR.US,D,20200701,000000,24.12,24.25,24.115,24.2158,3683,0
+UAPR.US,D,20200702,000000,24.22,24.22,24.1911,24.1911,1963,0
+UAPR.US,D,20200706,000000,24.33,24.36,24.23,24.305,51569,0
+UAPR.US,D,20200707,000000,24.18,24.2552,24.18,24.2552,2176,0
+UAPR.US,D,20200708,000000,24.22,24.285,24.19,24.285,9942,0
+UAPR.US,D,20200709,000000,24.18,24.3199,24.1702,24.2551,4997,0
+UAPR.US,D,20200710,000000,24.19,24.32,24.18,24.31,1512,0
+UAPR.US,D,20200713,000000,24.303,24.315,24.22,24.22,2623,0
+UAPR.US,D,20200714,000000,24.2098,24.33,24.2,24.308,2011,0
+UAPR.US,D,20200715,000000,24.2999,24.3,24.26,24.2627,5964,0
+UAPR.US,D,20200716,000000,24.2415,24.39,24.2415,24.3352,909,0
+UAPR.US,D,20200717,000000,24.27,24.43,24.27,24.32,16391,0
+UAPR.US,D,20200720,000000,24.36,24.4391,24.36,24.4391,1054,0
+UAPR.US,D,20200721,000000,24.3963,24.4096,24.3963,24.4096,562,0
+UAPR.US,D,20200722,000000,24.3899,24.39,24.388,24.39,2280,0
+UAPR.US,D,20200723,000000,24.381,24.39,24.3601,24.39,6154,0
+UAPR.US,D,20200724,000000,24.29,24.3544,24.28,24.28,14504,0
+UAPR.US,D,20200727,000000,24.3575,24.3575,24.35,24.35,745,0
+UAPR.US,D,20200728,000000,24.32,24.335,24.315,24.315,1184,0
+UAPR.US,D,20200729,000000,24.34,24.4223,24.34,24.4004,2571,0
+UAPR.US,D,20200730,000000,24.34,24.37,24.34,24.37,236,0
+UAPR.US,D,20200731,000000,24.41,24.42,24.32,24.3702,1938,0
+UAPR.US,D,20200803,000000,24.4804,24.4804,24.4804,24.4804,87,0
+UAPR.US,D,20200804,000000,24.45,24.52,24.45,24.4902,755,0
+UAPR.US,D,20200805,000000,24.5301,24.5301,24.5301,24.5301,81,0
+UAPR.US,D,20200806,000000,24.5081,24.56,24.5081,24.557,5880,0
+UAPR.US,D,20200807,000000,24.4768,24.53,24.47,24.53,1379,0
+UAPR.US,D,20200810,000000,24.45,24.59,24.45,24.5156,9233,0
+UAPR.US,D,20200811,000000,24.6,24.6,24.4649,24.4649,6020,0
+UAPR.US,D,20200812,000000,24.53,24.53,24.51,24.53,10157,0
+UAPR.US,D,20200813,000000,24.61,24.62,24.46,24.485,2528,0
+UAPR.US,D,20200814,000000,24.515,24.5203,24.37,24.5203,16881,0
+UAPR.US,D,20200817,000000,24.4801,24.5,24.4801,24.5,4384,0
+UAPR.US,D,20200818,000000,24.5436,24.5436,24.5,24.5,2562,0
+UAPR.US,D,20200819,000000,24.55,24.63,24.51,24.5301,4880,0
+UAPR.US,D,20200820,000000,24.5188,24.5188,24.5,24.505,1131,0
+UAPR.US,D,20200821,000000,24.5311,24.5311,24.475,24.515,1070,0
+UAPR.US,D,20200824,000000,24.54,24.54,24.53,24.5399,680,0
+UAPR.US,D,20200825,000000,24.54,24.6001,24.54,24.6001,20012,0
+UAPR.US,D,20200826,000000,24.67,24.67,24.55,24.6199,5702,0
+UAPR.US,D,20200827,000000,24.57,24.581,24.54,24.565,8036,0
+UAPR.US,D,20200828,000000,24.5699,24.59,24.54,24.57,2083,0
+UAPR.US,D,20200831,000000,24.56,24.59,24.5301,24.56,1499,0
+UAPR.US,D,20200901,000000,24.54,24.58,24.5,24.515,15669,0
+UAPR.US,D,20200902,000000,24.52,24.5548,24.52,24.5548,1810,0
+UAPR.US,D,20200903,000000,24.44,24.515,24.39,24.43,6397,0
+UAPR.US,D,20200904,000000,24.5,24.5,24.33,24.4048,3070,0
+UAPR.US,D,20200908,000000,24.33,24.4537,24.33,24.4537,28174,0
+UAPR.US,D,20200909,000000,24.45,24.5111,24.39,24.5111,5594,0
+UAPR.US,D,20200910,000000,24.46,24.46,24.415,24.415,842,0
+UAPR.US,D,20200911,000000,24.38,24.51,24.38,24.51,1579,0
+UAPR.US,D,20200914,000000,24.5222,24.5898,24.4901,24.53,3140,0
+UAPR.US,D,20200915,000000,24.53,24.53,24.5209,24.5214,600,0
+UAPR.US,D,20200916,000000,24.51,24.575,24.51,24.5256,11471,0
+UAPR.US,D,20200917,000000,24.51,24.535,24.46,24.467,3737,0
+UAPR.US,D,20200918,000000,24.5016,24.5016,24.5016,24.5016,5,0
+UAPR.US,D,20200921,000000,24.3,24.4402,24.3,24.4402,3229,0
+UAPR.US,D,20200922,000000,24.45,24.45,24.4357,24.4357,17138,0
+UAPR.US,D,20200923,000000,24.32,24.32,24.2801,24.31,1865,0
+UAPR.US,D,20200924,000000,24.32,24.3676,24.29,24.3676,6143,0
+UAPR.US,D,20200925,000000,24.41,24.42,24.385,24.385,2451,0
+UAPR.US,D,20200928,000000,24.45,24.515,24.45,24.4985,1825,0
+UAPR.US,D,20200929,000000,24.4601,24.5002,24.44,24.5002,2930,0
+UAPR.US,D,20200930,000000,24.51,24.5292,24.51,24.5292,734,0
+UAPR.US,D,20201001,000000,24.5405,24.5405,24.49,24.53,4061,0
+UAPR.US,D,20201002,000000,24.45,24.4866,24.45,24.4866,287,0
+UAPR.US,D,20201005,000000,24.5499,24.5499,24.5499,24.5499,24,0
+UAPR.US,D,20201006,000000,24.5848,24.585,24.5102,24.5102,7493,0
+UAPR.US,D,20201007,000000,24.55,24.59,24.54,24.59,5465,0
+UAPR.US,D,20201008,000000,24.577,24.6106,24.575,24.6106,2377,0
+UAPR.US,D,20201009,000000,24.6666,24.6666,24.6666,24.6666,162,0
+UAPR.US,D,20201012,000000,24.7,24.7,24.67,24.6948,26495,0
+UAPR.US,D,20201013,000000,24.6799,24.68,24.6401,24.6599,8312,0
+UAPR.US,D,20201014,000000,24.7018,24.7018,24.65,24.7,18344,0
+UAPR.US,D,20201015,000000,24.7299,24.7299,24.61,24.6761,1781,0
+UAPR.US,D,20201016,000000,24.66,24.6808,24.66,24.6699,3089,0
+UAPR.US,D,20201019,000000,24.6349,24.6349,24.6349,24.6349,1,0
+UAPR.US,D,20201020,000000,24.61,24.655,24.61,24.651,2985,0
+UAPR.US,D,20201021,000000,24.6543,24.6543,24.6543,24.6543,253,0
+UAPR.US,D,20201022,000000,24.71,24.71,24.655,24.6749,2733,0
+UAPR.US,D,20201023,000000,24.669,24.669,24.669,24.669,8,0
+UAPR.US,D,20201026,000000,24.62,24.6259,24.6185,24.6185,1000,0
+UAPR.US,D,20201027,000000,24.5798,24.5798,24.5798,24.5798,18,0
+UAPR.US,D,20201028,000000,24.39,24.4298,24.39,24.4298,191,0
+UAPR.US,D,20201029,000000,24.475,24.53,24.4507,24.5037,4847,0
+UAPR.US,D,20201030,000000,24.33,24.4298,24.33,24.4298,4891,0
+UAPR.US,D,20201102,000000,24.45,24.4923,24.43,24.4923,50986,0
+UAPR.US,D,20201103,000000,24.55,24.66,24.55,24.6166,569,0
+UAPR.US,D,20201104,000000,24.8,24.8,24.7106,24.7106,458,0
+UAPR.US,D,20201105,000000,24.7594,24.7594,24.7594,24.7594,198,0
+UAPR.US,D,20201106,000000,24.76,24.7833,24.69,24.7833,1221,0
+UAPR.US,D,20201109,000000,24.8432,24.88,24.7786,24.7786,2137,0
+UAPR.US,D,20201110,000000,24.755,24.88,24.75,24.8201,3160,0
+UAPR.US,D,20201111,000000,24.8,24.8412,24.76,24.78,3596,0
+UAPR.US,D,20201112,000000,24.76,24.76,24.7385,24.7561,2468,0
+UAPR.US,D,20201113,000000,24.78,24.8139,24.76,24.8058,4877,0
+UAPR.US,D,20201116,000000,24.82,24.8543,24.805,24.8457,4928,0
+UAPR.US,D,20201117,000000,24.8007,24.834,24.8007,24.834,395,0
+UAPR.US,D,20201118,000000,24.8728,24.8728,24.81,24.836,1289,0
+UAPR.US,D,20201119,000000,24.8043,24.8043,24.8043,24.8043,4,0
+UAPR.US,D,20201120,000000,24.8,24.81,24.8,24.8,13441,0
+UAPR.US,D,20201123,000000,24.82,24.8458,24.82,24.8458,7811,0
+UAPR.US,D,20201124,000000,24.84,24.859,24.8301,24.835,3164,0
+UAPR.US,D,20201125,000000,24.85,24.8779,24.845,24.85,5712,0
+UAPR.US,D,20201127,000000,24.86,24.9154,24.86,24.8903,926,0
+UAPR.US,D,20201130,000000,24.8401,24.89,24.8401,24.86,30040,0
+UAPR.US,D,20201201,000000,24.93,24.95,24.88,24.9052,6573,0
+UAPR.US,D,20201202,000000,24.87,24.87,24.87,24.87,270,0
+UAPR.US,D,20201203,000000,24.8701,24.91,24.87,24.8964,11829,0
+UAPR.US,D,20201204,000000,24.8915,24.9483,24.87,24.89,14416,0
+UAPR.US,D,20201207,000000,24.89,24.9103,24.88,24.9103,759,0
+UAPR.US,D,20201208,000000,24.9387,24.9387,24.885,24.908,1459,0
+UAPR.US,D,20201209,000000,24.9,24.91,24.8794,24.89,29904,0
+UAPR.US,D,20201210,000000,24.9198,24.9198,24.9198,24.9198,8,0
+UAPR.US,D,20201211,000000,24.89,24.895,24.84,24.888,6996,0
+UAPR.US,D,20201214,000000,24.6901,24.99,24.6901,24.8805,2146,0
+UAPR.US,D,20201215,000000,24.86,24.871,24.86,24.865,916,0
+UAPR.US,D,20201216,000000,24.84,24.9152,24.84,24.9152,1015,0
+UAPR.US,D,20201217,000000,24.9,24.92,24.9,24.92,2253,0
+UAPR.US,D,20201218,000000,24.88,24.93,24.8765,24.8765,5976,0
+UAPR.US,D,20201221,000000,24.82,24.94,24.82,24.925,1661,0
+UAPR.US,D,20201222,000000,24.91,24.925,24.87,24.8935,14984,0
+UAPR.US,D,20201223,000000,24.901,24.9504,24.88,24.92,2806,0
+UAPR.US,D,20201224,000000,24.89,24.9519,24.89,24.93,1200,0
+UAPR.US,D,20201228,000000,24.91,24.99,24.91,24.9403,269,0
+UAPR.US,D,20201229,000000,24.94,24.94,24.94,24.94,7,0
+UAPR.US,D,20201230,000000,24.99,24.99,24.92,24.92,7262,0
+UAPR.US,D,20201231,000000,24.93,24.9721,24.92,24.9721,10650,0
+UAPR.US,D,20210104,000000,24.97,24.97,24.9099,24.9099,4069,0
+UAPR.US,D,20210105,000000,24.9599,24.9599,24.93,24.94,2861,0
+UAPR.US,D,20210106,000000,24.94,24.965,24.9202,24.93,7681,0
+UAPR.US,D,20210107,000000,24.96,24.9864,24.96,24.9652,3137,0
+UAPR.US,D,20210108,000000,24.96,24.9899,24.9,24.965,1907,0
+UAPR.US,D,20210111,000000,24.9699,25,24.94,24.9653,3752,0
+UAPR.US,D,20210112,000000,24.94,24.98,24.94,24.9756,5736,0
+UAPR.US,D,20210113,000000,24.96,24.961,24.96,24.96,2643,0
+UAPR.US,D,20210114,000000,24.985,24.985,24.9,24.9611,1135,0
+UAPR.US,D,20210115,000000,24.95,24.9519,24.94,24.9519,527,0
+UAPR.US,D,20210119,000000,25.01,25.01,24.96,24.96,7242,0
+UAPR.US,D,20210120,000000,24.97,25.023,24.97,24.9908,3454,0
+UAPR.US,D,20210121,000000,25.03,25.03,24.96,25.03,2017,0
+UAPR.US,D,20210122,000000,24.97,25.03,24.9601,24.9952,7577,0
+UAPR.US,D,20210125,000000,24.98,25.02,24.97,25.018,616,0
+UAPR.US,D,20210126,000000,25.02,25.03,24.9863,24.9863,1815,0
+UAPR.US,D,20210127,000000,24.9899,24.9899,24.89,24.8993,77513,0
+UAPR.US,D,20210128,000000,24.995,25,24.94,24.9449,1188,0
+UAPR.US,D,20210129,000000,24.93,24.935,24.83,24.935,3333,0
+UAPR.US,D,20210201,000000,24.91,24.979,24.91,24.965,822,0
+UAPR.US,D,20210202,000000,24.95,24.9803,24.95,24.9803,3781,0
+UAPR.US,D,20210203,000000,24.97,25.03,24.96,24.9957,3920,0
+UAPR.US,D,20210204,000000,24.98,25.03,24.97,25.0058,6566,0
+UAPR.US,D,20210205,000000,25.0099,25.0099,25.0099,25.0099,79,0
+UAPR.US,D,20210208,000000,24.991,25.032,24.99,25.015,3831,0
+UAPR.US,D,20210209,000000,25.001,25.0152,24.99,25.0152,10836,0
+UAPR.US,D,20210210,000000,24.99,25.001,24.98,24.99,8128,0
+UAPR.US,D,20210211,000000,25,25.01,24.99,24.995,2684,0
+UAPR.US,D,20210212,000000,24.995,24.9979,24.99,24.99,3936,0
+UAPR.US,D,20210216,000000,24.96,25.06,24.96,25.02,9068,0
+UAPR.US,D,20210217,000000,25,25.05,24.992,25.0173,5277,0
+UAPR.US,D,20210218,000000,25.04,25.04,25.0103,25.0103,347,0
+UAPR.US,D,20210219,000000,25.11,25.11,25,25.02,2119,0
+UAPR.US,D,20210222,000000,25.03,25.0499,24.9917,25.0203,8951,0
+UAPR.US,D,20210223,000000,25.06,25.06,25.023,25.023,275,0
+UAPR.US,D,20210224,000000,25.005,25.005,25,25,890,0
+UAPR.US,D,20210225,000000,25.01,25.03,24.9807,25.0028,4579,0
+UAPR.US,D,20210226,000000,25.02,25.02,24.9881,24.9881,3241,0
+UAPR.US,D,20210301,000000,25.0479,25.0479,25.025,25.025,196,0
+UAPR.US,D,20210302,000000,24.96,25.0256,24.96,25.0256,7178,0
+UAPR.US,D,20210303,000000,25.015,25.015,25.015,25.015,13,0
+UAPR.US,D,20210304,000000,25.02,25.02,24.99,24.99,1727,0
+UAPR.US,D,20210305,000000,24.99,25.005,24.99,25.005,3404,0
+UAPR.US,D,20210308,000000,25.005,25.005,24.995,24.995,1224,0
+UAPR.US,D,20210309,000000,25.01,25.07,25.0013,25.031,7306,0
+UAPR.US,D,20210310,000000,25.02,25.07,25.01,25.035,3956,0
+UAPR.US,D,20210311,000000,25.02,25.07,25.01,25.06,31082,0
+UAPR.US,D,20210312,000000,25.14,25.14,25.028,25.035,3093,0
+UAPR.US,D,20210315,000000,25.0671,25.07,25.0502,25.06,2001,0
+UAPR.US,D,20210316,000000,25.0699,25.0699,25.0456,25.0456,817,0
+UAPR.US,D,20210317,000000,25.06,25.13,25.045,25.045,974,0
+UAPR.US,D,20210318,000000,25.06,25.13,25.04,25.04,1653,0
+UAPR.US,D,20210319,000000,25.06,25.13,25.06,25.13,999,0
+UAPR.US,D,20210322,000000,25.06,25.07,25.06,25.0608,4406,0
+UAPR.US,D,20210323,000000,25.2,25.2,25.06,25.0757,18219,0
+UAPR.US,D,20210324,000000,25.06,25.08,25.06,25.0757,8052,0
+UAPR.US,D,20210325,000000,25.13,25.13,25.07,25.0754,7810,0
+UAPR.US,D,20210326,000000,25.005,25.07,25.005,25.0592,6780,0
+UAPR.US,D,20210329,000000,25.02,25.13,25.02,25.1186,653707,0
+UAPR.US,D,20210330,000000,25.14,25.14,25.0701,25.1,250402,0
+UAPR.US,D,20210331,000000,25.13,25.1399,25.09,25.12,410002,0
+UAPR.US,D,20210401,000000,25.16,25.19,25.04,25.19,515774,0
+UAPR.US,D,20210405,000000,25.25,25.29,25.1706,25.285,53484,0
+UAPR.US,D,20210406,000000,25.29,25.29,25.25,25.25,51151,0
+UAPR.US,D,20210407,000000,25.24,25.3,25.2001,25.3,43344,0
+UAPR.US,D,20210408,000000,25.21,25.3299,25.21,25.31,34932,0
+UAPR.US,D,20210409,000000,25.325,25.355,25.23,25.355,38725,0
+UAPR.US,D,20210412,000000,25.4,25.4,25.3,25.38,72000,0
+UAPR.US,D,20210413,000000,25.36,25.38,25.29,25.3,118399,0
+UAPR.US,D,20210414,000000,25.34,25.39,25.28,25.345,24775,0
+UAPR.US,D,20210415,000000,25.35,25.44,25.32,25.435,16748,0
+UAPR.US,D,20210416,000000,25.48,25.48,25.38,25.38,9363,0
+UAPR.US,D,20210419,000000,25.41,25.41,25.29,25.3,40426,0
+UAPR.US,D,20210420,000000,25.28,25.38,25.28,25.3316,8050,0
+UAPR.US,D,20210421,000000,25.3109,25.43,25.3,25.4099,28927,0
+UAPR.US,D,20210422,000000,25.46,25.46,25.33,25.3399,12761,0
+UAPR.US,D,20210423,000000,25.4,25.46,25.3378,25.42,13682,0
+UAPR.US,D,20210426,000000,25.395,25.46,25.34,25.41,19990,0
+UAPR.US,D,20210427,000000,25.44,25.45,25.35,25.42,20012,0
+UAPR.US,D,20210428,000000,25.41,25.49,25.3657,25.4423,161821,0
+UAPR.US,D,20210429,000000,25.455,25.4799,25.41,25.4692,9143,0
+UAPR.US,D,20210430,000000,25.45,25.45,25.3613,25.4301,22024,0
+UAPR.US,D,20210503,000000,25.4012,25.48,25.38,25.4275,14855,0
+UAPR.US,D,20210504,000000,25.35,25.4,25.29,25.3623,4398,0
+UAPR.US,D,20210505,000000,25.32,25.44,25.32,25.395,56086,0
+UAPR.US,D,20210506,000000,25.35,25.45,25.306,25.4302,16704,0
+UAPR.US,D,20210507,000000,25.55,25.5599,25.48,25.5301,6604,0
+UAPR.US,D,20210510,000000,25.44,25.52,25.4281,25.4485,7813,0
+UAPR.US,D,20210511,000000,25.3,25.3796,25.3,25.3796,5623,0
+UAPR.US,D,20210512,000000,25.32,25.37,25.1501,25.18,15706,0
+UAPR.US,D,20210513,000000,25.29,25.306,25.2201,25.3056,2539,0
+UAPR.US,D,20210514,000000,25.41,25.44,25.3076,25.4188,13885,0
+UAPR.US,D,20210517,000000,25.408,25.408,25.33,25.3801,1105,0
+UAPR.US,D,20210518,000000,25.3561,25.41,25.316,25.3548,3580,0
+UAPR.US,D,20210519,000000,25.215,25.29,25.2101,25.2794,3791,0
+UAPR.US,D,20210520,000000,25.29,25.3821,25.29,25.3821,175,0
+UAPR.US,D,20210521,000000,25.46,25.46,25.3001,25.365,540310,0
+UAPR.US,D,20210524,000000,25.425,25.52,25.38,25.4583,17139,0
+UAPR.US,D,20210525,000000,25.39,25.5,25.39,25.4352,8480,0
+UAPR.US,D,20210526,000000,25.43,25.5,25.39,25.465,416232,0
+UAPR.US,D,20210527,000000,25.52,25.528,25.44,25.4901,7150,0
+UAPR.US,D,20210528,000000,25.47,25.5699,25.462,25.52,15613,0
+UAPR.US,D,20210601,000000,25.46,25.54,25.46,25.5001,5167,0
+UAPR.US,D,20210602,000000,25.45,25.495,25.45,25.495,2117,0
+UAPR.US,D,20210603,000000,25.475,25.5299,25.4309,25.475,2511,0
+UAPR.US,D,20210604,000000,25.4864,25.57,25.4864,25.5416,1699,0
+UAPR.US,D,20210607,000000,25.58,25.6,25.4782,25.54,6089,0
+UAPR.US,D,20210608,000000,25.55,25.55,25.55,25.55,28,0
+UAPR.US,D,20210609,000000,25.5351,25.5351,25.5351,25.5351,28,0
+UAPR.US,D,20210610,000000,25.52,25.62,25.5,25.58,5140,0
+UAPR.US,D,20210611,000000,25.63,25.64,25.585,25.595,2023,0
+UAPR.US,D,20210614,000000,25.585,25.611,25.54,25.6002,6639,0
+UAPR.US,D,20210615,000000,25.56,25.5851,25.552,25.5851,3670,0
+UAPR.US,D,20210616,000000,25.5301,25.6,25.5301,25.575,7061,0
+UAPR.US,D,20210617,000000,25.53,25.5748,25.51,25.5748,8475,0
+UAPR.US,D,20210618,000000,25.55,25.55,25.4786,25.4786,5552,0
+UAPR.US,D,20210621,000000,25.51,25.56,25.5026,25.56,2278,0
+UAPR.US,D,20210622,000000,25.62,25.67,25.5601,25.61,5713,0
+UAPR.US,D,20210623,000000,25.66,25.68,25.592,25.62,3094,0
+UAPR.US,D,20210624,000000,25.69,25.69,25.6001,25.6551,1654,0
+UAPR.US,D,20210625,000000,25.61,25.7199,25.6,25.6803,3214,0
+UAPR.US,D,20210628,000000,25.6554,25.6554,25.6196,25.645,2486,0
+UAPR.US,D,20210629,000000,25.6,25.675,25.6,25.675,2941,0
+UAPR.US,D,20210630,000000,25.68,25.685,25.68,25.685,1417,0
+UAPR.US,D,20210701,000000,25.79,25.79,25.6401,25.7,70732,0
+UAPR.US,D,20210702,000000,25.73,25.8,25.68,25.7481,57565,0
+UAPR.US,D,20210706,000000,25.716,25.7352,25.65,25.7352,2829,0
+UAPR.US,D,20210707,000000,25.675,25.7401,25.675,25.7401,2729,0
+UAPR.US,D,20210708,000000,25.7299,25.7299,25.636,25.6765,1041,0
+UAPR.US,D,20210709,000000,25.82,25.83,25.694,25.8,1437,0
+UAPR.US,D,20210712,000000,25.729,25.7598,25.7201,25.7598,6081,0
+UAPR.US,D,20210713,000000,25.74,25.74,25.715,25.715,1500,0
+UAPR.US,D,20210714,000000,25.745,25.77,25.7,25.72,64803,0
+UAPR.US,D,20210715,000000,25.69,25.735,25.68,25.735,4614,0
+UAPR.US,D,20210716,000000,25.6806,25.6863,25.6806,25.6863,434,0
+UAPR.US,D,20210719,000000,25.54,25.5981,25.5,25.569,2629,0
+UAPR.US,D,20210720,000000,25.6961,25.6961,25.6961,25.6961,84,0
+UAPR.US,D,20210721,000000,25.67,25.7349,25.67,25.7349,136,0
+UAPR.US,D,20210722,000000,25.81,25.81,25.7549,25.7549,154,0
+UAPR.US,D,20210723,000000,25.74,25.86,25.74,25.805,938,0
+UAPR.US,D,20210726,000000,25.76,25.805,25.75,25.8029,1481,0
+UAPR.US,D,20210727,000000,25.72,25.78,25.69,25.75,963,0
+UAPR.US,D,20210728,000000,25.89,25.89,25.7231,25.7898,1693,0
+UAPR.US,D,20210729,000000,25.86,25.86,25.76,25.8139,2260,0
+UAPR.US,D,20210730,000000,25.82,25.84,25.7212,25.772,6095,0
+UAPR.US,D,20210802,000000,25.85,25.85,25.73,25.7648,11178,0
+UAPR.US,D,20210803,000000,25.7655,25.8152,25.7655,25.8152,250,0
+UAPR.US,D,20210804,000000,25.7646,25.85,25.7646,25.805,500,0
+UAPR.US,D,20210805,000000,25.8,25.88,25.7612,25.83,5555,0
+UAPR.US,D,20210806,000000,25.7801,25.807,25.7801,25.795,5196,0
+UAPR.US,D,20210809,000000,25.89,25.89,25.79,25.84,1919,0
+UAPR.US,D,20210810,000000,25.8,25.845,25.8,25.845,452,0
+UAPR.US,D,20210811,000000,25.81,25.86,25.8,25.8552,2988,0
+UAPR.US,D,20210812,000000,25.83,25.8799,25.82,25.8799,1178,0
+UAPR.US,D,20210813,000000,25.88,25.88,25.83,25.8507,1993,0
+UAPR.US,D,20210816,000000,25.9199,25.9199,25.82,25.855,2595,0
+UAPR.US,D,20210817,000000,25.865,25.865,25.78,25.8503,1323,0
+UAPR.US,D,20210818,000000,25.8137,25.84,25.76,25.7909,4069,0
+UAPR.US,D,20210819,000000,25.7804,25.7804,25.7804,25.7804,121,0
+UAPR.US,D,20210820,000000,25.825,25.8457,25.78,25.8457,12411,0
+UAPR.US,D,20210823,000000,25.851,25.92,25.85,25.9,5741,0
+UAPR.US,D,20210824,000000,25.9,25.905,25.8501,25.905,1634,0
+UAPR.US,D,20210825,000000,25.8875,25.92,25.87,25.88,1113,0
+UAPR.US,D,20210826,000000,25.86,25.8839,25.86,25.8839,1274,0
+UAPR.US,D,20210827,000000,25.881,25.979,25.881,25.9407,590,0
+UAPR.US,D,20210830,000000,25.9311,25.9566,25.9311,25.9566,146,0
+UAPR.US,D,20210831,000000,25.891,25.955,25.891,25.955,667,0
+UAPR.US,D,20210901,000000,25.911,25.96,25.9,25.96,1739,0
+UAPR.US,D,20210902,000000,26.0199,26.0199,25.91,25.9659,2013,0
+UAPR.US,D,20210903,000000,25.91,26.01,25.91,25.9799,3517,0
+UAPR.US,D,20210907,000000,25.955,25.955,25.955,25.955,21,0
+UAPR.US,D,20210908,000000,25.9401,25.9401,25.9401,25.9401,244,0
+UAPR.US,D,20210909,000000,25.89,25.99,25.89,25.9298,8404,0
+UAPR.US,D,20210910,000000,25.8931,25.8931,25.88,25.88,245,0
+UAPR.US,D,20210913,000000,25.85,25.9001,25.82,25.9001,7282,0
+UAPR.US,D,20210914,000000,25.82,25.8776,25.82,25.8776,402,0
+UAPR.US,D,20210915,000000,25.88,25.9349,25.88,25.9349,343,0
+UAPR.US,D,20210916,000000,25.841,25.9249,25.841,25.9249,604,0
+UAPR.US,D,20210917,000000,25.82,25.9,25.81,25.8698,3948,0
+UAPR.US,D,20210920,000000,25.7,25.818,25.66,25.745,2461,0
+UAPR.US,D,20210921,000000,25.82,25.82,25.74,25.7739,4927,0
+UAPR.US,D,20210922,000000,25.8999,25.8999,25.835,25.835,343,0
+UAPR.US,D,20210923,000000,25.9,25.9149,25.9,25.9149,317,0
+UAPR.US,D,20210924,000000,25.96,25.98,25.85,25.9274,1422,0
+UAPR.US,D,20210927,000000,25.91,25.92,25.8701,25.9153,1523,0
+UAPR.US,D,20210928,000000,25.8,25.859,25.7807,25.7843,3378,0
+UAPR.US,D,20210929,000000,25.74,25.82,25.74,25.7951,1767,0
+UAPR.US,D,20210930,000000,25.75,25.7891,25.7458,25.7458,1585,0
+UAPR.US,D,20211001,000000,25.721,25.85,25.721,25.816,2216,0
+UAPR.US,D,20211004,000000,25.7086,25.7086,25.7086,25.7086,110,0
+UAPR.US,D,20211005,000000,25.771,25.8013,25.77,25.8013,2472,0
+UAPR.US,D,20211006,000000,25.7224,25.8124,25.7224,25.8124,1043,0
+UAPR.US,D,20211007,000000,25.8622,25.8677,25.85,25.8677,47471,0
+UAPR.US,D,20211008,000000,25.83,25.865,25.82,25.865,4308,0
+UAPR.US,D,20211011,000000,25.8348,25.8348,25.8348,25.8348,22,0
+UAPR.US,D,20211012,000000,25.87,25.87,25.7991,25.7991,301,0
+UAPR.US,D,20211013,000000,25.8,25.835,25.8,25.835,15460,0
+UAPR.US,D,20211014,000000,25.82,25.9101,25.82,25.9101,4498,0
+UAPR.US,D,20211015,000000,25.9232,25.965,25.9232,25.9602,1747,0
+UAPR.US,D,20211018,000000,25.9209,25.9701,25.9209,25.9701,500,0
+UAPR.US,D,20211019,000000,25.96,26.06,25.95,26.0201,10942,0
+UAPR.US,D,20211020,000000,26.0295,26.0401,26.0295,26.0401,250,0
+UAPR.US,D,20211021,000000,26.09,26.09,26.002,26.0568,2553,0
+UAPR.US,D,20211022,000000,26,26.1,26,26.0499,159534,0
+UAPR.US,D,20211025,000000,26.075,26.075,26.04,26.075,17914,0
+UAPR.US,D,20211026,000000,26.05,26.13,26.04,26.09,4361,0
+UAPR.US,D,20211027,000000,26.075,26.075,26.03,26.0599,3755,0
+UAPR.US,D,20211028,000000,26.075,26.12,26.04,26.0851,3031,0
+UAPR.US,D,20211029,000000,26.025,26.13,26.025,26.0945,5489,0
+UAPR.US,D,20211101,000000,26.13,26.15,26.1001,26.1001,3777,0
+UAPR.US,D,20211102,000000,26.115,26.17,26.072,26.12,3620,0
+UAPR.US,D,20211103,000000,26.08,26.2,26.07,26.1549,5192,0
+UAPR.US,D,20211104,000000,26.12,26.2099,26.11,26.1551,70152,0
+UAPR.US,D,20211105,000000,26.175,26.175,26.13,26.16,692,0
+UAPR.US,D,20211108,000000,26.12,26.19,26.12,26.1592,5138,0
+UAPR.US,D,20211109,000000,26.179,26.19,26.11,26.15,9803,0
+UAPR.US,D,20211110,000000,26.1426,26.19,26.06,26.1142,7105,0
+UAPR.US,D,20211111,000000,26.09,26.179,26.09,26.1299,1364,0
+UAPR.US,D,20211112,000000,26.16,26.21,26.11,26.16,3899,0
+UAPR.US,D,20211115,000000,26.12,26.209,26.12,26.16,1368,0
+UAPR.US,D,20211116,000000,26.12,26.1849,26.12,26.1849,3299,0
+UAPR.US,D,20211117,000000,26.23,26.23,26.12,26.165,1081,0
+UAPR.US,D,20211118,000000,26.15,26.219,26.121,26.17,7609,0
+UAPR.US,D,20211119,000000,26.22,26.22,26.13,26.155,3099,0
+UAPR.US,D,20211122,000000,26.03,26.19,26.03,26.1634,8536,0
+UAPR.US,D,20211123,000000,26.11,26.1431,26.08,26.1257,7218,0
+UAPR.US,D,20211124,000000,26.0809,26.17,26.0809,26.1601,16966,0
+UAPR.US,D,20211126,000000,26.03,26.03,25.964,26.0094,33789,0
+UAPR.US,D,20211129,000000,26.09,26.17,26.06,26.0874,16996,0
+UAPR.US,D,20211130,000000,25.9826,26.04,25.941,25.99,7769,0
+UAPR.US,D,20211201,000000,26.03,26.13,25.9298,25.9298,29419,0
+UAPR.US,D,20211202,000000,25.951,26.02,25.9401,25.9999,45152,0
+UAPR.US,D,20211203,000000,25.955,25.97,25.8304,25.915,241214,0
+UAPR.US,D,20211206,000000,26.0032,26.0032,26.0032,26.0032,154,0
+UAPR.US,D,20211207,000000,26.1319,26.1319,26.04,26.08,282563,0
+UAPR.US,D,20211208,000000,26.1381,26.2,26.12,26.17,4886,0
+UAPR.US,D,20211209,000000,26.155,26.18,26.11,26.144,3693,0
+UAPR.US,D,20211210,000000,26.155,26.1689,26.132,26.1689,583,0
+UAPR.US,D,20211213,000000,26.17,26.21,26.1203,26.1532,1141,0
+UAPR.US,D,20211214,000000,26.1178,26.1178,26.1178,26.1178,221,0
+UAPR.US,D,20211215,000000,26.0501,26.1916,26.0501,26.1916,7482,0
+UAPR.US,D,20211216,000000,26.157,26.1598,26.157,26.1598,493,0
+UAPR.US,D,20211217,000000,26.06,26.1125,26.06,26.1125,309,0
+UAPR.US,D,20211220,000000,25.98,26.05,25.98,26.0301,10044,0
+UAPR.US,D,20211221,000000,26.1189,26.14,26.1189,26.14,638,0
+UAPR.US,D,20211222,000000,26.1599,26.1998,26.1599,26.1998,1132,0
+UAPR.US,D,20211223,000000,26.225,26.27,26.225,26.2305,692,0
+UAPR.US,D,20211227,000000,26.29,26.3,26.23,26.265,2119,0
+UAPR.US,D,20211228,000000,26.24,26.2711,26.24,26.265,1144,0
+UAPR.US,D,20211229,000000,26.27,26.2976,26.27,26.2742,1563,0
+UAPR.US,D,20211230,000000,26.26,26.275,26.26,26.27,8014,0
+UAPR.US,D,20211231,000000,26.27,26.3,26.2671,26.3,5128,0
+UAPR.US,D,20220103,000000,26.275,26.28,26.27,26.28,2293,0
+UAPR.US,D,20220104,000000,26.28,26.3,26.28,26.285,987,0
+UAPR.US,D,20220105,000000,26.271,26.28,26.2334,26.2334,9513,0
+UAPR.US,D,20220106,000000,26.2001,26.2452,26.2,26.2452,3122,0
+UAPR.US,D,20220107,000000,26.25,26.28,26.24,26.24,1457,0
+UAPR.US,D,20220110,000000,26.17,26.21,26.13,26.21,10619,0
+UAPR.US,D,20220111,000000,26.27,26.3,26.258,26.2702,10864,0
+UAPR.US,D,20220112,000000,26.28,26.2999,26.252,26.2755,2274,0
+UAPR.US,D,20220113,000000,26.27,26.3,26.25,26.25,2095,0
+UAPR.US,D,20220114,000000,26.19,26.24,26.181,26.24,805,0
+UAPR.US,D,20220118,000000,26.141,26.16,26.141,26.148,525,0
+UAPR.US,D,20220119,000000,26.25,26.25,26.14,26.1533,3257,0
+UAPR.US,D,20220120,000000,26.15,26.239,26.0852,26.0852,4258,0
+UAPR.US,D,20220121,000000,26.0101,26.04,25.9548,25.9548,1675,0
+UAPR.US,D,20220124,000000,25.68,25.9564,25.68,25.9564,17643,0
+UAPR.US,D,20220125,000000,25.8,25.8742,25.78,25.8742,20225,0
+UAPR.US,D,20220126,000000,25.94,26.0001,25.811,25.9103,5991,0
+UAPR.US,D,20220127,000000,26.03,26.03,25.82,25.8528,6026,0
+UAPR.US,D,20220128,000000,25.89,26.0221,25.89,26.0221,1288,0
+UAPR.US,D,20220131,000000,26.1142,26.1499,26.07,26.1216,7431,0
+UAPR.US,D,20220201,000000,26.135,26.1757,26.135,26.1757,1246,0
+UAPR.US,D,20220202,000000,26.2,26.3,26.19,26.29,11222,0
+UAPR.US,D,20220203,000000,26.12,26.19,26.1157,26.1157,994,0
+UAPR.US,D,20220204,000000,26.13,26.1628,26.13,26.1628,277,0
+UAPR.US,D,20220207,000000,26.12,26.18,26.12,26.1426,2035,0
+UAPR.US,D,20220208,000000,26.24,26.249,26.16,26.2193,2460,0
+UAPR.US,D,20220209,000000,26.3,26.3,26.2101,26.265,8027,0
+UAPR.US,D,20220210,000000,26.18,26.18,26.1575,26.1784,692,0
+UAPR.US,D,20220211,000000,26.14,26.16,26,26,1831,0
+UAPR.US,D,20220214,000000,26.05,26.05,25.9611,26.0424,1871,0
+UAPR.US,D,20220215,000000,26.091,26.158,26.08,26.158,12436,0
+UAPR.US,D,20220216,000000,26.08,26.1522,26.08,26.1522,292,0
+UAPR.US,D,20220217,000000,26.169,26.169,26.0437,26.0437,332,0
+UAPR.US,D,20220218,000000,25.9934,25.9934,25.9934,25.9934,92,0
+UAPR.US,D,20220222,000000,25.9872,26.05,25.84,25.924,3723,0
+UAPR.US,D,20220223,000000,25.94,25.95,25.77,25.77,21492,0
+UAPR.US,D,20220224,000000,25.63,25.92,25.59,25.9165,43250,0
+UAPR.US,D,20220225,000000,25.92,26.09,25.9,26.09,9159,0
+UAPR.US,D,20220228,000000,25.92,26.0599,25.92,26.0599,8167,0
+UAPR.US,D,20220301,000000,25.98,26.005,25.81,25.8955,5183,0
+UAPR.US,D,20220302,000000,25.945,26.0854,25.92,26.0854,7685,0
+UAPR.US,D,20220303,000000,25.98,26.0897,25.98,26.0341,14841,0
+UAPR.US,D,20220304,000000,25.935,25.9759,25.911,25.9759,1180,0
+UAPR.US,D,20220307,000000,25.92,25.92,25.7302,25.7302,2228,0
+UAPR.US,D,20220308,000000,25.68,25.875,25.63,25.72,10049,0
+UAPR.US,D,20220309,000000,25.885,25.975,25.87,25.89,5180,0
+UAPR.US,D,20220310,000000,25.84,25.9354,25.82,25.9354,12694,0
+UAPR.US,D,20220311,000000,25.94,25.94,25.8148,25.8148,3193,0
+UAPR.US,D,20220314,000000,25.881,25.881,25.7,25.7,1802,0
+UAPR.US,D,20220315,000000,25.84,25.9771,25.84,25.9771,2235,0
+UAPR.US,D,20220316,000000,26.1495,26.1987,26.03,26.1987,14331,0
+UAPR.US,D,20220317,000000,26.23,26.27,26.16,26.27,1161,0
+UAPR.US,D,20220318,000000,26.3,26.37,26.265,26.36,5177,0
+UAPR.US,D,20220321,000000,26.35,26.39,26.34,26.3736,3052,0
+UAPR.US,D,20220322,000000,26.42,26.46,26.37,26.425,10714,0
+UAPR.US,D,20220323,000000,26.425,26.426,26.38,26.4149,5732,0
+UAPR.US,D,20220324,000000,26.47,26.48,26.4,26.445,5310,0
+UAPR.US,D,20220325,000000,26.43,26.455,26.43,26.455,580,0
+UAPR.US,D,20220328,000000,26.52,26.52,26.42,26.455,19280,0
+UAPR.US,D,20220329,000000,26.445,26.445,26.445,26.445,325,0
+UAPR.US,D,20220330,000000,26.5099,26.5099,26.45,26.45,5812,0
+UAPR.US,D,20220331,000000,26.5,26.5,26.45,26.475,73029,0
+UAPR.US,D,20220401,000000,26.52,26.52,26.3645,26.5,131690,0
+UAPR.US,D,20220404,000000,26.51,26.56,26.4217,26.56,56762,0
+UAPR.US,D,20220405,000000,26.55,26.57,26.3801,26.4093,37780,0
+UAPR.US,D,20220406,000000,26.27,26.33,26.17,26.3274,62504,0
+UAPR.US,D,20220407,000000,26.35,26.4,26.2292,26.4,43685,0
+UAPR.US,D,20220408,000000,26.38,26.4,26.275,26.36,26112,0
+UAPR.US,D,20220411,000000,26.33,26.375,26.1898,26.1898,69392,0
+UAPR.US,D,20220412,000000,26.275,26.3199,26.13,26.195,63501,0
+UAPR.US,D,20220413,000000,26.235,26.32,26.22,26.2799,46814,0
+UAPR.US,D,20220414,000000,26.23,26.26,26.14,26.14,17060,0
+UAPR.US,D,20220418,000000,26.09,26.1899,26.09,26.16,49948,0
+UAPR.US,D,20220419,000000,26.22,26.3,26.18,26.292,73654,0
+UAPR.US,D,20220420,000000,26.4,26.4,26.25,26.34,91570,0
+UAPR.US,D,20220421,000000,26.345,26.4,26.1101,26.1333,8254,0
+UAPR.US,D,20220422,000000,26.11,26.11,25.847,25.847,34760,0
+UAPR.US,D,20220425,000000,25.84,25.94,25.69,25.94,73829,0
+UAPR.US,D,20220426,000000,25.73,25.73,25.59,25.6131,29475,0
+UAPR.US,D,20220427,000000,25.64,25.75,25.56,25.6014,30628,0
+UAPR.US,D,20220428,000000,25.709,25.8898,25.5805,25.8699,14336,0
+UAPR.US,D,20220429,000000,25.74,25.74,25.44,25.45,16657,0
+UAPR.US,D,20220502,000000,25.47,25.52,25.28,25.4907,34841,0
+UAPR.US,D,20220503,000000,25.55,25.61,25.52,25.6,7556,0
+UAPR.US,D,20220504,000000,25.505,25.92,25.48,25.8883,38769,0
+UAPR.US,D,20220505,000000,25.789,25.789,25.35,25.495,14024,0
+UAPR.US,D,20220506,000000,25.46,25.5,25.32,25.4733,88287,0
+UAPR.US,D,20220509,000000,25.24,25.24,25.0809,25.0809,41473,0
+UAPR.US,D,20220510,000000,25.32,25.32,25.0397,25.1176,18448,0
+UAPR.US,D,20220511,000000,25.055,25.21,24.9362,24.9362,22611,0
+UAPR.US,D,20220512,000000,24.86,24.98,24.73,24.98,393526,0
+UAPR.US,D,20220513,000000,25.16,25.24,25.1001,25.1554,23754,0
+UAPR.US,D,20220516,000000,25.16,25.2399,25.125,25.18,57609,0
+UAPR.US,D,20220517,000000,25.2617,25.375,25.255,25.3057,31958,0
+UAPR.US,D,20220518,000000,25.199,25.21,24.91,24.9117,160067,0
+UAPR.US,D,20220519,000000,24.84,24.95,24.8089,24.8456,52942,0
+UAPR.US,D,20220520,000000,24.8916,24.94,24.64,24.8332,39706,0
+UAPR.US,D,20220523,000000,24.98,25.06,24.9,25.0399,33291,0
+UAPR.US,D,20220524,000000,24.96,24.98,24.8301,24.98,26852,0
+UAPR.US,D,20220525,000000,25.01,25.12,24.99,25.0566,15637,0
+UAPR.US,D,20220526,000000,25.13,25.295,25.13,25.2837,15010,0
+UAPR.US,D,20220527,000000,25.3609,25.55,25.3609,25.4997,51088,0
+UAPR.US,D,20220531,000000,25.445,25.52,25.445,25.4611,31472,0
+UAPR.US,D,20220601,000000,25.37,25.48,25.36,25.4,30451,0
+UAPR.US,D,20220602,000000,25.32,25.59,25.32,25.59,11589,0
+UAPR.US,D,20220603,000000,25.5,25.5588,25.3718,25.43,47523,0
+UAPR.US,D,20220606,000000,25.45,25.52,25.4,25.46,8668,0
+UAPR.US,D,20220607,000000,25.39,25.6,25.39,25.55,30736,0
+UAPR.US,D,20220608,000000,25.54,25.55,25.415,25.44,29027,0
+UAPR.US,D,20220609,000000,25.38,25.39,25.22,25.23,23306,0
+UAPR.US,D,20220610,000000,25.1,25.1,24.86,24.86,66589,0
+UAPR.US,D,20220613,000000,24.7,24.7,24.4401,24.46,85011,0
+UAPR.US,D,20220614,000000,24.48,24.48,24.33,24.41,119879,0
+UAPR.US,D,20220615,000000,24.493,24.67,24.42,24.56,75889,0
+UAPR.US,D,20220616,000000,24.35,24.35,24.2081,24.21,68605,0
+UAPR.US,D,20220617,000000,24.2653,24.34,24.21,24.33,89374,0
+UAPR.US,D,20220621,000000,24.459,24.51,24.4275,24.48,51161,0
+UAPR.US,D,20220622,000000,24.42,24.55,24.36,24.49,23132,0
+UAPR.US,D,20220623,000000,24.55,24.62,24.4465,24.57,46809,0
+UAPR.US,D,20220624,000000,24.77,24.89,24.7001,24.89,29548,0
+UAPR.US,D,20220627,000000,24.799,24.86,24.7681,24.81,41115,0
+UAPR.US,D,20220628,000000,24.91,24.91,24.5989,24.63,206254,0
+UAPR.US,D,20220629,000000,24.6,24.64,24.568,24.62,26477,0
+UAPR.US,D,20220630,000000,24.49,24.6106,24.45,24.53,124399,0
+UAPR.US,D,20220701,000000,24.53,24.6321,24.5131,24.6,14916,0
+UAPR.US,D,20220705,000000,24.51,24.67,24.4461,24.67,13297,0
+UAPR.US,D,20220706,000000,24.65,24.74,24.6133,24.7,55913,0
+UAPR.US,D,20220707,000000,24.7402,24.835,24.714,24.82,12496,0
+UAPR.US,D,20220708,000000,24.7167,24.816,24.7167,24.7937,11349,0
+UAPR.US,D,20220711,000000,24.69,24.73,24.67,24.7,37737,0
+UAPR.US,D,20220712,000000,24.7,24.7,24.58,24.63,58957,0
+UAPR.US,D,20220713,000000,24.5001,24.605,24.5,24.53,228166,0
+UAPR.US,D,20220714,000000,24.45,24.59,24.39,24.55,115814,0
+UAPR.US,D,20220715,000000,24.625,24.68,24.625,24.67,4470,0
+UAPR.US,D,20220718,000000,24.7301,24.76,24.6,24.65,71583,0
+UAPR.US,D,20220719,000000,24.729,24.87,24.7,24.86,36588,0
+UAPR.US,D,20220720,000000,24.91,24.96,24.87,24.95,46731,0
+UAPR.US,D,20220721,000000,24.91,25.0482,24.88,25.0482,143140,0
+UAPR.US,D,20220722,000000,25.05,25.05,24.9,24.98,145065,0
+UAPR.US,D,20220725,000000,24.95,24.98,24.91,24.98,48026,0
+UAPR.US,D,20220726,000000,24.96,24.96,24.85,24.8679,45960,0
+UAPR.US,D,20220727,000000,24.9459,25.16,24.911,25.12,39806,0
+UAPR.US,D,20220728,000000,25.089,25.239,25.089,25.21,16400,0
+UAPR.US,D,20220729,000000,25.29,25.42,25.27,25.36,14691,0
+UAPR.US,D,20220801,000000,25.37,25.429,25.32,25.37,15980,0
+UAPR.US,D,20220802,000000,25.35,25.395,25.2707,25.2707,16979,0
+UAPR.US,D,20220803,000000,25.38,25.49,25.37,25.48,27514,0
+UAPR.US,D,20220804,000000,25.489,25.489,25.42,25.42,44063,0
+UAPR.US,D,20220805,000000,25.34,25.43,25.34,25.4151,47762,0
+UAPR.US,D,20220808,000000,25.549,25.549,25.4,25.4089,14676,0
+UAPR.US,D,20220809,000000,25.37,25.3899,25.3302,25.3557,9625,0
+UAPR.US,D,20220810,000000,25.565,25.61,25.5101,25.57,32738,0
+UAPR.US,D,20220811,000000,25.69,25.69,25.57,25.588,6359,0
+UAPR.US,D,20220812,000000,25.655,25.81,25.645,25.76,3159,0
+UAPR.US,D,20220815,000000,25.76,25.87,25.75,25.8423,8281,0
+UAPR.US,D,20220816,000000,25.83,25.91,25.828,25.89,10288,0
+UAPR.US,D,20220817,000000,25.8,25.845,25.758,25.8048,9748,0
+UAPR.US,D,20220818,000000,25.7896,25.87,25.7896,25.8,14145,0
+UAPR.US,D,20220819,000000,25.76,25.76,25.7,25.715,23234,0
+UAPR.US,D,20220822,000000,25.6,25.6,25.4,25.41,27019,0
+UAPR.US,D,20220823,000000,25.47,25.49,25.41,25.4219,13942,0
+UAPR.US,D,20220824,000000,25.43,25.5,25.41,25.48,28694,0
+UAPR.US,D,20220825,000000,25.43,25.57,25.43,25.57,8544,0
+UAPR.US,D,20220826,000000,25.44,25.56,25.19,25.19,12900,0
+UAPR.US,D,20220829,000000,25.16,25.22,25.1,25.1,11144,0
+UAPR.US,D,20220830,000000,25.14,25.14,24.99,24.99,9580,0
+UAPR.US,D,20220831,000000,25.0028,25.06,24.9757,24.98,17495,0
+UAPR.US,D,20220901,000000,24.93,24.9913,24.84,24.9913,64118,0
+UAPR.US,D,20220902,000000,25.0513,25.1016,24.88,24.91,22792,0
+UAPR.US,D,20220906,000000,24.89,24.93,24.8256,24.83,74944,0
+UAPR.US,D,20220907,000000,24.9,25.0232,24.8881,25.0232,11912,0
+UAPR.US,D,20220908,000000,25,25.09,25,25.09,14178,0
+UAPR.US,D,20220909,000000,25.18,25.28,25.17,25.237,10940,0
+UAPR.US,D,20220912,000000,25.32,25.38,25.3162,25.3361,20232,0
+UAPR.US,D,20220913,000000,25.14,25.14,24.88,24.8914,20788,0
+UAPR.US,D,20220914,000000,24.93,24.97,24.8635,24.9085,18161,0
+UAPR.US,D,20220915,000000,24.9,24.93,24.805,24.81,7666,0
+UAPR.US,D,20220916,000000,24.75,24.82,24.7,24.8,12709,0
+UAPR.US,D,20220919,000000,24.76,24.85,24.745,24.85,10051,0
+UAPR.US,D,20220920,000000,24.769,24.77,24.71,24.77,80216,0
+UAPR.US,D,20220921,000000,24.82,24.83,24.635,24.65,31222,0
+UAPR.US,D,20220922,000000,24.56,24.63,24.54,24.57,16239,0
+UAPR.US,D,20220923,000000,24.5,24.505,24.3481,24.411,13238,0
+UAPR.US,D,20220926,000000,24.43,24.45,24.31,24.42,182679,0
+UAPR.US,D,20220927,000000,24.425,24.495,24.2981,24.358,74776,0
+UAPR.US,D,20220928,000000,24.36,24.52,24.355,24.51,73052,0
+UAPR.US,D,20220929,000000,24.3297,24.365,24.279,24.3297,42732,0
+UAPR.US,D,20220930,000000,24.3599,24.38,24.26,24.26,12998,0
+UAPR.US,D,20221003,000000,24.32,24.44,24.261,24.4002,22560,0
+UAPR.US,D,20221004,000000,24.5252,24.6,24.52,24.5678,8073,0
+UAPR.US,D,20221005,000000,24.505,24.63,24.48,24.5798,16009,0
+UAPR.US,D,20221006,000000,24.5,24.65,24.5,24.5311,120843,0
+UAPR.US,D,20221007,000000,24.47,24.47,24.29,24.35,21036,0
+UAPR.US,D,20221010,000000,24.29,24.34,24.2801,24.34,16189,0
+UAPR.US,D,20221011,000000,24.25,24.37,24.245,24.2899,61855,0
+UAPR.US,D,20221012,000000,24.3,24.329,24.28,24.3048,381946,0
+UAPR.US,D,20221013,000000,24.39,24.43,24.32,24.43,11713,0
+UAPR.US,D,20221014,000000,24.469,24.47,24.2705,24.3002,12439,0
+UAPR.US,D,20221017,000000,24.455,24.47,24.433,24.4604,5065,0
+UAPR.US,D,20221018,000000,24.585,24.61,24.47,24.55,8049,0
+UAPR.US,D,20221019,000000,24.529,24.529,24.437,24.4677,2083,0
+UAPR.US,D,20221020,000000,24.51,24.549,24.43,24.4379,5643,0
+UAPR.US,D,20221021,000000,24.47,24.5954,24.47,24.5954,6624,0
+UAPR.US,D,20221024,000000,24.49,24.72,24.49,24.6802,22193,0
+UAPR.US,D,20221025,000000,24.63,24.79,24.63,24.782,22007,0
+UAPR.US,D,20221026,000000,24.7921,24.8,24.71,24.7256,20493,0
+UAPR.US,D,20221027,000000,24.73,24.73,24.7103,24.7103,2553,0
+UAPR.US,D,20221028,000000,24.785,24.89,24.76,24.8572,36186,0
+UAPR.US,D,20221031,000000,24.8117,24.839,24.79,24.83,4276,0
+UAPR.US,D,20221101,000000,24.879,24.879,24.7336,24.7801,15087,0
+UAPR.US,D,20221102,000000,24.7699,24.83,24.61,24.6181,29729,0
+UAPR.US,D,20221103,000000,24.609,24.62,24.562,24.5923,10401,0
+UAPR.US,D,20221104,000000,24.64,24.675,24.54,24.635,6131,0
+UAPR.US,D,20221107,000000,24.67,24.719,24.655,24.7002,15924,0
+UAPR.US,D,20221108,000000,24.78,24.82,24.705,24.7569,35082,0
+UAPR.US,D,20221109,000000,24.72,24.72,24.615,24.6151,14751,0
+UAPR.US,D,20221110,000000,24.89,25,24.81,24.99,201742,0
+UAPR.US,D,20221111,000000,24.94,25.05,24.93,25.0499,47601,0
+UAPR.US,D,20221114,000000,25.03,25.03,24.93,24.9309,61243,0
+UAPR.US,D,20221115,000000,25.08,25.08,24.9403,24.9729,19728,0
+UAPR.US,D,20221116,000000,24.955,25,24.9,24.9,29166,0
+UAPR.US,D,20221117,000000,24.84,24.91,24.84,24.895,6912,0
+UAPR.US,D,20221118,000000,25.03,25.03,24.88,24.92,59549,0
+UAPR.US,D,20221121,000000,24.96,24.96,24.89,24.8915,10317,0
+UAPR.US,D,20221122,000000,24.98,25.02,24.9204,25.02,22014,0
+UAPR.US,D,20221123,000000,25.025,25.025,24.99,25.0131,1771,0
+UAPR.US,D,20221125,000000,25.05,25.05,25.02,25.02,2439,0
+UAPR.US,D,20221128,000000,24.95,24.975,24.88,24.8948,7049,0
+UAPR.US,D,20221129,000000,24.94,24.94,24.8638,24.8831,17127,0
+UAPR.US,D,20221130,000000,24.906,25.17,24.8559,25.17,10164,0
+UAPR.US,D,20221201,000000,25.142,25.16,25.085,25.1298,10315,0
+UAPR.US,D,20221202,000000,25.069,25.0893,25.04,25.0893,1932,0
+UAPR.US,D,20221205,000000,25.1,25.1,24.91,24.9463,39047,0
+UAPR.US,D,20221206,000000,24.98,24.99,24.82,24.9,59838,0
+UAPR.US,D,20221207,000000,24.8652,24.9,24.838,24.8599,4609,0
+UAPR.US,D,20221208,000000,24.89,24.905,24.8797,24.8797,6230,0
+UAPR.US,D,20221209,000000,24.94,24.94,24.8549,24.8549,15762,0
+UAPR.US,D,20221212,000000,24.86,24.9589,24.852,24.9589,20750,0
+UAPR.US,D,20221213,000000,25.14,25.21,24.97,25.04,33579,0
+UAPR.US,D,20221214,000000,25.04,25.079,24.9325,24.958,15942,0
+UAPR.US,D,20221215,000000,24.7901,24.85,24.79,24.8138,120117,0
+UAPR.US,D,20221216,000000,24.81,24.81,24.72,24.765,7474,0
+UAPR.US,D,20221219,000000,24.79,24.79,24.6512,24.7301,100359,0
+UAPR.US,D,20221220,000000,24.7024,24.83,24.7024,24.76,31794,0
+UAPR.US,D,20221221,000000,24.7675,24.84,24.74,24.81,128144,0
+UAPR.US,D,20221222,000000,24.72,24.765,24.6852,24.76,21589,0
+UAPR.US,D,20221223,000000,24.83,24.83,24.7602,24.7602,224,0
+UAPR.US,D,20221227,000000,24.79,24.79,24.72,24.77,120525,0
+UAPR.US,D,20221228,000000,24.71,24.769,24.71,24.75,494325,0
+UAPR.US,D,20221229,000000,24.79,24.8,24.74,24.8,131071,0
+UAPR.US,D,20221230,000000,24.73,24.81,24.73,24.81,52979,0
+UAPR.US,D,20230103,000000,24.85,24.85,24.71,24.79,379277,0
+UAPR.US,D,20230104,000000,24.795,24.845,24.76,24.81,79078,0
+UAPR.US,D,20230105,000000,24.7363,24.8,24.721,24.7451,86362,0
+UAPR.US,D,20230106,000000,24.8,24.84,24.7585,24.83,42968,0
+UAPR.US,D,20230109,000000,24.83,24.88,24.78,24.83,35261,0
+UAPR.US,D,20230110,000000,24.805,24.8155,24.78,24.8052,4591,0
+UAPR.US,D,20230111,000000,24.83,24.8699,24.81,24.8568,4959,0
+UAPR.US,D,20230112,000000,24.89,24.9,24.84,24.8707,50560,0
+UAPR.US,D,20230113,000000,24.8338,24.9,24.8338,24.885,415495,0
+UAPR.US,D,20230117,000000,24.889,24.9,24.83,24.855,28672,0
+UAPR.US,D,20230118,000000,24.8547,24.89,24.781,24.81,31063,0
+UAPR.US,D,20230119,000000,24.751,24.81,24.751,24.7896,24292,0
+UAPR.US,D,20230120,000000,24.77,24.84,24.7506,24.82,57278,0
+UAPR.US,D,20230123,000000,24.79,24.91,24.79,24.8751,32963,0
+UAPR.US,D,20230124,000000,24.89,24.89,24.83,24.8692,8303,0
+UAPR.US,D,20230125,000000,24.84,24.875,24.8001,24.85,7425,0
+UAPR.US,D,20230126,000000,24.93,24.93,24.88,24.9004,7715,0
+UAPR.US,D,20230127,000000,24.91,24.97,24.89,24.925,17448,0
+UAPR.US,D,20230130,000000,24.9145,24.92,24.87,24.875,19986,0
+UAPR.US,D,20230131,000000,24.8841,24.95,24.8841,24.9354,15637,0
+UAPR.US,D,20230201,000000,24.92,25.05,24.91,24.9835,21473,0
+UAPR.US,D,20230202,000000,25.09,25.15,25.035,25.11,25567,0
+UAPR.US,D,20230203,000000,25.08,25.13,25.03,25.05,27465,0
+UAPR.US,D,20230206,000000,25.039,25.039,24.99,24.99,16800,0
+UAPR.US,D,20230207,000000,24.96,25.12,24.96,25.12,146911,0
+UAPR.US,D,20230208,000000,25.0477,25.06,25.01,25.05,13934,0
+UAPR.US,D,20230209,000000,25.0823,25.0823,24.96,24.99,203692,0
+UAPR.US,D,20230210,000000,24.998,25.02,24.968,25.02,47765,0
+UAPR.US,D,20230213,000000,25.03,25.08,25.02,25.0699,213466,0
+UAPR.US,D,20230214,000000,25,25.065,24.97,25.0271,33672,0
+UAPR.US,D,20230215,000000,24.97,25.04,24.97,25.0002,19277,0
+UAPR.US,D,20230216,000000,24.97,25.03,24.95,24.97,25104,0
+UAPR.US,D,20230217,000000,24.95,24.965,24.9,24.935,18507,0
+UAPR.US,D,20230221,000000,24.8939,24.92,24.85,24.85,20224,0
+UAPR.US,D,20230222,000000,24.91,24.91,24.84,24.85,28625,0
+UAPR.US,D,20230223,000000,24.93,24.93,24.8601,24.91,5961,0
+UAPR.US,D,20230224,000000,24.87,24.8851,24.8673,24.8851,1263,0
+UAPR.US,D,20230227,000000,24.86,24.91,24.86,24.885,3986,0
+UAPR.US,D,20230228,000000,24.87,24.91,24.86,24.8855,77015,0
+UAPR.US,D,20230301,000000,24.89,24.91,24.87,24.87,8685,0
+UAPR.US,D,20230302,000000,24.9,24.9086,24.86,24.885,12893,0
+UAPR.US,D,20230303,000000,24.861,24.94,24.861,24.94,267174,0
+UAPR.US,D,20230306,000000,24.9123,24.94,24.89,24.9199,6096,0
+UAPR.US,D,20230307,000000,24.881,24.928,24.87,24.88,8561,0
+UAPR.US,D,20230308,000000,24.86,24.92,24.86,24.9036,6844,0
+UAPR.US,D,20230309,000000,24.9,24.94,24.86,24.9,17515,0
+UAPR.US,D,20230310,000000,24.9,24.94,24.85,24.8903,33224,0
+UAPR.US,D,20230313,000000,24.84,24.928,24.84,24.8999,22968,0
+UAPR.US,D,20230314,000000,24.87,24.9399,24.87,24.925,276265,0
+UAPR.US,D,20230315,000000,24.8869,24.9399,24.87,24.9299,183283,0
+UAPR.US,D,20230316,000000,24.93,24.94,24.87,24.93,38828,0
+UAPR.US,D,20230317,000000,24.94,24.94,24.88,24.94,26338,0
+UAPR.US,D,20230320,000000,24.95,24.95,24.88,24.94,75234,0
+UAPR.US,D,20230321,000000,24.9,24.949,24.88,24.9149,25186,0
+UAPR.US,D,20230322,000000,24.95,24.95,24.9,24.905,30152,0
+UAPR.US,D,20230323,000000,24.925,24.95,24.9,24.95,48191,0
+UAPR.US,D,20230324,000000,24.901,24.94,24.901,24.94,12451,0
+UAPR.US,D,20230327,000000,24.94,24.95,24.901,24.95,33528,0
+UAPR.US,D,20230328,000000,24.95,24.96,24.91,24.92,117872,0
+UAPR.US,D,20230329,000000,24.99,24.99,24.83,24.89,132106,0
+UAPR.US,D,20230330,000000,24.93,24.93,24.8901,24.8901,68000,0
+UAPR.US,D,20230331,000000,24.98,24.98,24.91,24.94,1752261,0
+UAPR.US,D,20230403,000000,24.96,24.98,24.8815,24.96,209922,0
+UAPR.US,D,20230404,000000,25.04,25.04,24.89,24.9217,373759,0
+UAPR.US,D,20230405,000000,24.95,24.95,24.875,24.89,89328,0
+UAPR.US,D,20230406,000000,24.831,24.979,24.83,24.96,52911,0
+UAPR.US,D,20230410,000000,24.93,24.97,24.8645,24.9373,74398,0
+UAPR.US,D,20230411,000000,25.02,25.02,24.9535,24.97,36433,0
+UAPR.US,D,20230412,000000,25.06,25.06,24.9,24.9,422256,0
+UAPR.US,D,20230413,000000,24.93,25.06,24.92,25.0405,29455,0
+UAPR.US,D,20230414,000000,25.02,25.05,24.9601,25.0163,19104,0
+UAPR.US,D,20230417,000000,24.99,25.0438,24.97,25.04,43437,0
+UAPR.US,D,20230418,000000,25.07,25.11,25.0352,25.11,482205,0
+UAPR.US,D,20230419,000000,25.1,25.1,25.04,25.04,18905,0
+UAPR.US,D,20230420,000000,24.95,25.09,24.95,25.05,286012,0
+UAPR.US,D,20230421,000000,25.0493,25.07,25.001,25.0534,57855,0
+UAPR.US,D,20230424,000000,25.03,25.0819,25.02,25.0752,20745,0
+UAPR.US,D,20230425,000000,25.06,25.07,24.9106,24.9225,18703,0
+UAPR.US,D,20230426,000000,24.97,24.979,24.84,24.84,28485,0
+UAPR.US,D,20230427,000000,24.99,25.09,24.9158,25.08,35051,0
+UAPR.US,D,20230428,000000,25.02,25.17,25.02,25.1552,83646,0
+UAPR.US,D,20230501,000000,25.12,25.219,25.12,25.1589,107804,0
+UAPR.US,D,20230502,000000,25.17,25.18,24.98,25.0493,25843,0
+UAPR.US,D,20230503,000000,25.11,25.11,24.9623,24.9623,12335,0
+UAPR.US,D,20230504,000000,24.9,24.91,24.86,24.877,12287,0
+UAPR.US,D,20230505,000000,25.04,25.13,25.02,25.0865,13252,0
+UAPR.US,D,20230508,000000,25.07,25.12,25.03,25.0893,57506,0
+UAPR.US,D,20230509,000000,25.011,25.0899,25.01,25.0507,38165,0
+UAPR.US,D,20230510,000000,25.11,25.16,25.02,25.1189,30069,0
+UAPR.US,D,20230511,000000,25.05,25.12,25.04,25.1,19277,0
+UAPR.US,D,20230512,000000,25.13,25.13,24.99,25.08,8274,0
+UAPR.US,D,20230515,000000,25.09,25.15,25.085,25.1223,6967,0
+UAPR.US,D,20230516,000000,25.15,25.15,25.0494,25.0502,16345,0
+UAPR.US,D,20230517,000000,25.11,25.23,25.09,25.19,27928,0
+UAPR.US,D,20230518,000000,25.1657,25.32,25.1592,25.32,23960,0
+UAPR.US,D,20230519,000000,25.32,25.32,25.24,25.25,13047,0
+UAPR.US,D,20230522,000000,25.318,25.34,25.25,25.31,8843,0
+UAPR.US,D,20230523,000000,25.28,25.29,25.14,25.1599,58811,0
+UAPR.US,D,20230524,000000,25.068,25.109,25.03,25.04,20799,0
+UAPR.US,D,20230525,000000,25.21,25.21,25.1,25.13,63809,0
+UAPR.US,D,20230526,000000,25.2439,25.35,25.2339,25.29,44252,0
+UAPR.US,D,20230530,000000,25.42,25.42,25.25,25.3,46463,0
+UAPR.US,D,20230531,000000,25.2688,25.309,25.23,25.29,4455,0
+UAPR.US,D,20230601,000000,25.31,25.43,25.31,25.4,18903,0
+UAPR.US,D,20230602,000000,25.52,25.565,25.4201,25.54,36914,0
+UAPR.US,D,20230605,000000,25.6,25.6,25.4801,25.56,15830,0
+UAPR.US,D,20230606,000000,25.51,25.58,25.5081,25.54,29378,0
+UAPR.US,D,20230607,000000,25.57,25.57,25.49,25.56,46462,0
+UAPR.US,D,20230608,000000,25.51,25.63,25.51,25.6,33648,0
+UAPR.US,D,20230609,000000,25.6,25.6799,25.6,25.67,178432,0
+UAPR.US,D,20230612,000000,25.72,25.7299,25.6118,25.71,34589,0
+UAPR.US,D,20230613,000000,25.7313,25.84,25.7313,25.83,18267,0
+UAPR.US,D,20230614,000000,25.82,25.88,25.71,25.78,12549,0
+UAPR.US,D,20230615,000000,25.8625,25.91,25.8625,25.9075,4363,0
+UAPR.US,D,20230616,000000,25.956,25.956,25.86,25.884,8903,0
+UAPR.US,D,20230620,000000,25.8,25.86,25.78,25.845,7750,0
+UAPR.US,D,20230621,000000,25.78,25.84,25.77,25.77,13072,0
+UAPR.US,D,20230622,000000,25.76,25.86,25.75,25.84,14306,0
+UAPR.US,D,20230623,000000,25.74,25.825,25.74,25.75,14299,0
+UAPR.US,D,20230626,000000,25.74,25.83,25.71,25.71,6920,0
+UAPR.US,D,20230627,000000,25.81,25.88,25.76,25.84,5598,0
+UAPR.US,D,20230628,000000,25.86,25.9,25.81,25.86,11089,0
+UAPR.US,D,20230629,000000,25.8634,25.94,25.8634,25.9125,6834,0
+UAPR.US,D,20230630,000000,26,26.0651,26,26.0651,9742,0
+UAPR.US,D,20230703,000000,26.09,26.09,26.04,26.0599,1601,0
+UAPR.US,D,20230705,000000,26.06,26.09,26.0001,26.06,330958,0
+UAPR.US,D,20230706,000000,25.8786,25.99,25.8786,25.92,246747,0
+UAPR.US,D,20230707,000000,25.98,26.07,25.92,25.92,15713,0
+UAPR.US,D,20230710,000000,26.009,26.009,25.9255,25.95,15498,0
+UAPR.US,D,20230711,000000,26.05,26.05,25.98,26.03,4533,0
+UAPR.US,D,20230712,000000,26.11,26.189,26.11,26.18,12162,0
+UAPR.US,D,20230713,000000,26.2018,26.23,26.17,26.2249,14000,0
+UAPR.US,D,20230714,000000,26.23,26.2599,26.18,26.18,10473,0
+UAPR.US,D,20230717,000000,26.23,26.2799,26.22,26.23,20490,0
+UAPR.US,D,20230718,000000,26.27,26.32,26.27,26.32,17644,0
+UAPR.US,D,20230719,000000,26.32,26.36,26.3,26.3,9081,0
+UAPR.US,D,20230720,000000,26.27,26.3,26.23,26.28,21253,0
+UAPR.US,D,20230721,000000,26.34,26.34,26.27,26.3,461433,0
+UAPR.US,D,20230724,000000,26.33,26.349,26.295,26.3099,10019,0
+UAPR.US,D,20230725,000000,26.31,26.3599,26.31,26.3398,17261,0
+UAPR.US,D,20230726,000000,26.3327,26.35,26.29,26.33,7355,0
+UAPR.US,D,20230727,000000,26.39,26.41,26.28,26.2888,4793,0
+UAPR.US,D,20230728,000000,26.3601,26.4,26.351,26.36,3654,0
+UAPR.US,D,20230731,000000,26.35,26.412,26.34,26.3782,4160,0
+UAPR.US,D,20230801,000000,26.399,26.399,26.33,26.3654,25622,0
+UAPR.US,D,20230802,000000,26.2999,26.2999,26.2,26.223,10984,0
+UAPR.US,D,20230803,000000,26.16,26.2473,26.15,26.1994,45987,0
+UAPR.US,D,20230804,000000,26.258,26.31,26.15,26.1532,21240,0
+UAPR.US,D,20230807,000000,26.19,26.2601,26.19,26.2601,6019,0
+UAPR.US,D,20230808,000000,26.1621,26.2,26.11,26.19,7153,0
+UAPR.US,D,20230809,000000,26.205,26.205,26.13,26.1472,6075,0
+UAPR.US,D,20230810,000000,26.205,26.2224,26.12,26.143,22572,0
+UAPR.US,D,20230811,000000,26.1179,26.16,26.1179,26.1416,2909,0
+UAPR.US,D,20230814,000000,26.1275,26.1999,26.1275,26.18,61625,0
+UAPR.US,D,20230815,000000,26.1,26.13,26.06,26.06,108858,0
+UAPR.US,D,20230816,000000,26.09,26.1,25.96,25.96,70307,0
+UAPR.US,D,20230817,000000,26,26,25.88,25.88,30995,0
+UAPR.US,D,20230818,000000,25.835,25.91,25.835,25.8925,6554,0
+UAPR.US,D,20230821,000000,25.89,26,25.89,25.9893,2058,0
+UAPR.US,D,20230822,000000,26.02,26.02,25.92,25.92,23057,0
+UAPR.US,D,20230823,000000,26.021,26.09,26.021,26.0733,7383,0
+UAPR.US,D,20230824,000000,26.09,26.105,25.9482,25.9482,10729,0
+UAPR.US,D,20230825,000000,25.99,26.02,25.93,26.0193,123060,0
+UAPR.US,D,20230828,000000,26.06,26.125,26.05,26.09,7587,0
+UAPR.US,D,20230829,000000,26.1,26.3,26.1,26.2766,17864,0
+UAPR.US,D,20230830,000000,26.291,26.34,26.29,26.33,10335,0
+UAPR.US,D,20230831,000000,26.35,26.38,26.327,26.327,10456,0
+UAPR.US,D,20230901,000000,26.38,26.394,26.31,26.33,28367,0
+UAPR.US,D,20230905,000000,26.325,26.37,26.2901,26.2901,10957,0
+UAPR.US,D,20230906,000000,26.26,26.27,26.19,26.2369,6391,0
+UAPR.US,D,20230907,000000,26.1116,26.24,26.1116,26.2058,3159,0
+UAPR.US,D,20230908,000000,26.234,26.2802,26.2,26.2,4192,0
+UAPR.US,D,20230911,000000,26.25,26.34,26.25,26.29,8317,0
+UAPR.US,D,20230912,000000,26.2999,26.3099,26.2407,26.2593,4854,0
+UAPR.US,D,20230913,000000,26.245,26.305,26.24,26.26,4819,0
+UAPR.US,D,20230914,000000,26.32,26.42,26.32,26.386,370186,0
+UAPR.US,D,20230915,000000,26.35,26.35,26.22,26.249,43441,0
+UAPR.US,D,20230918,000000,26.18,26.32,26.18,26.2594,12673,0
+UAPR.US,D,20230919,000000,26.21,26.28,26.1684,26.2699,507703,0
+UAPR.US,D,20230920,000000,26.2838,26.2904,26.1,26.1238,16753,0
+UAPR.US,D,20230921,000000,26.005,26.005,25.8893,25.8893,1467,0
+UAPR.US,D,20230922,000000,25.92,25.97,25.85,25.8566,7542,0
+UAPR.US,D,20230925,000000,25.8,25.9195,25.8,25.89,34011,0
+UAPR.US,D,20230926,000000,25.7687,25.78,25.68,25.68,9913,0
+UAPR.US,D,20230927,000000,25.77,25.77,25.615,25.6988,6336,0
+UAPR.US,D,20230928,000000,25.7,25.8501,25.7,25.79,5186,0
+UAPR.US,D,20230929,000000,25.89,25.89,25.71,25.7638,12913,0
+UAPR.US,D,20231002,000000,25.73,25.7602,25.68,25.7602,7622,0
+UAPR.US,D,20231003,000000,25.69,25.69,25.51,25.5455,7519,0
+UAPR.US,D,20231004,000000,25.57,25.69,25.57,25.6848,6477,0
+UAPR.US,D,20231005,000000,25.56,25.7,25.56,25.65,6848,0
+UAPR.US,D,20231006,000000,25.6,25.8678,25.59,25.8678,5980,0
+UAPR.US,D,20231009,000000,25.75,25.935,25.75,25.92,4166,0
+UAPR.US,D,20231010,000000,25.96,26.09,25.96,26,5086,0
+UAPR.US,D,20231011,000000,26.089,26.0908,25.985,26.0908,2617,0
+UAPR.US,D,20231012,000000,26.07,26.12,25.9404,25.99,10364,0
+UAPR.US,D,20231013,000000,26.11,26.11,25.9,25.9368,8074,0
+UAPR.US,D,20231016,000000,26.045,26.15,26.045,26.1238,3965,0
+UAPR.US,D,20231017,000000,25.98,26.1,25.98,26.0993,1762,0
+UAPR.US,D,20231018,000000,26.0511,26.0511,25.88,25.95,15223,0
+UAPR.US,D,20231019,000000,25.915,25.95,25.75,25.78,13343,0
+UAPR.US,D,20231020,000000,25.6511,25.7,25.58,25.597,14348,0
+UAPR.US,D,20231023,000000,25.5,25.6929,25.5,25.5596,2156,0
+UAPR.US,D,20231024,000000,25.63,25.6627,25.5701,25.6627,19099,0
+UAPR.US,D,20231025,000000,25.51,25.57,25.43,25.445,8042,0
+UAPR.US,D,20231026,000000,25.35,25.3607,25.23,25.24,4810,0
+UAPR.US,D,20231027,000000,25.2657,25.2657,25.1497,25.1497,1872,0
+UAPR.US,D,20231030,000000,25.29,25.3604,25.2101,25.33,94234,0
+UAPR.US,D,20231031,000000,25.34,25.4787,25.31,25.4787,6996,0
+UAPR.US,D,20231101,000000,25.52,25.66,25.495,25.6316,11230,0
+UAPR.US,D,20231102,000000,25.83,25.9372,25.83,25.9372,5962,0
+UAPR.US,D,20231103,000000,25.97,26.1778,25.97,26.1161,3754,0
+UAPR.US,D,20231106,000000,26.1567,26.1567,26.06,26.11,6217,0
+UAPR.US,D,20231107,000000,26.12,26.23,26.12,26.193,4577,0
+UAPR.US,D,20231108,000000,26.22,26.22,26.1476,26.2116,4079,0
+UAPR.US,D,20231109,000000,26.2,26.225,26.0757,26.0757,34590,0
+UAPR.US,D,20231110,000000,26.12,26.32,26.09,26.32,32461,0
+UAPR.US,D,20231113,000000,26.2701,26.3468,26.2701,26.3468,6858,0
+UAPR.US,D,20231114,000000,26.51,26.67,26.51,26.61,7128,0
+UAPR.US,D,20231115,000000,26.6899,26.695,26.64,26.6542,10467,0
+UAPR.US,D,20231116,000000,26.64,26.6818,26.635,26.6818,13457,0
+UAPR.US,D,20231117,000000,26.67,26.72,26.67,26.7106,5343,0
+UAPR.US,D,20231120,000000,26.7201,26.83,26.72,26.8155,12890,0
+UAPR.US,D,20231121,000000,26.7501,26.8097,26.75,26.7943,11032,0
+UAPR.US,D,20231122,000000,26.89,26.9,26.84,26.856,7194,0
+UAPR.US,D,20231124,000000,26.87,26.8752,26.84,26.8752,17491,0
+UAPR.US,D,20231127,000000,26.83,26.89,26.83,26.8669,5665,0
+UAPR.US,D,20231128,000000,26.8456,26.88,26.83,26.86,54330,0
+UAPR.US,D,20231129,000000,26.96,26.96,26.83,26.84,16934,0
+UAPR.US,D,20231130,000000,26.91,26.91,26.8308,26.89,6622,0
+UAPR.US,D,20231201,000000,26.8601,26.9893,26.8601,26.9893,9584,0
+UAPR.US,D,20231204,000000,26.89,26.934,26.84,26.934,4351,0
+UAPR.US,D,20231205,000000,26.86,26.9287,26.86,26.9159,23090,0
+UAPR.US,D,20231206,000000,26.9,26.9,26.87,26.87,2914,0
+UAPR.US,D,20231207,000000,26.94,26.9775,26.92,26.96,10525,0
+UAPR.US,D,20231208,000000,26.93,27.0499,26.93,27.0295,17097,0
+UAPR.US,D,20231211,000000,26.99,27.103,26.99,27.103,5528,0
+UAPR.US,D,20231212,000000,27.0973,27.1648,27.0973,27.1648,2656,0
+UAPR.US,D,20231213,000000,27.19,27.27,27.16,27.27,25080,0
+UAPR.US,D,20231214,000000,27.3,27.315,27.21,27.3018,56681,0
+UAPR.US,D,20231215,000000,27.31,27.3492,27.29,27.31,6190,0
+UAPR.US,D,20231218,000000,27.3511,27.36,27.32,27.33,6821,0
+UAPR.US,D,20231219,000000,27.3658,27.3658,27.34,27.35,11833,0
+UAPR.US,D,20231220,000000,27.36,27.3601,27.27,27.271,5022,0
+UAPR.US,D,20231221,000000,27.33,27.3376,27.27,27.32,4779,0
+UAPR.US,D,20231222,000000,27.36,27.3748,27.36,27.3748,3192,0
+UAPR.US,D,20231226,000000,27.38,27.4101,27.37,27.4101,24323,0
+UAPR.US,D,20231227,000000,27.03,27.44,27.03,27.4352,21431,0
+UAPR.US,D,20231228,000000,27.43,27.4499,27.43,27.4449,2066,0
+UAPR.US,D,20231229,000000,27.465,27.465,27.41,27.44,12052,0
+UAPR.US,D,20240102,000000,27.3774,27.4199,27.37,27.4108,9111,0
+UAPR.US,D,20240103,000000,27.41,27.41,27.32,27.33,12044,0
+UAPR.US,D,20240104,000000,27.35,27.3678,27.3,27.3226,17002,0
+UAPR.US,D,20240105,000000,27.31,27.43,27.31,27.3661,22565,0
+UAPR.US,D,20240108,000000,27.35,27.49,27.35,27.49,6611,0
+UAPR.US,D,20240109,000000,27.45,27.5108,27.45,27.47,23582,0
+UAPR.US,D,20240110,000000,27.51,27.56,27.5,27.5451,5757,0
+UAPR.US,D,20240111,000000,27.48,27.5488,27.48,27.54,224902,0
+UAPR.US,D,20240112,000000,27.56,27.6,27.54,27.6,138988,0
+UAPR.US,D,20240116,000000,27.5207,27.58,27.51,27.5589,17252,0
+UAPR.US,D,20240117,000000,27.48,27.5,27.45,27.48,7796,0
+UAPR.US,D,20240118,000000,27.5,27.5721,27.5,27.5721,5703,0
+UAPR.US,D,20240119,000000,27.62,27.655,27.6,27.64,10986,0
+UAPR.US,D,20240122,000000,27.6818,27.692,27.67,27.67,8276,0
+UAPR.US,D,20240123,000000,27.67,27.7,27.67,27.7,7554,0
+UAPR.US,D,20240124,000000,27.74,27.7881,27.7,27.7,17514,0
+UAPR.US,D,20240125,000000,27.73,27.77,27.72,27.72,94394,0
+UAPR.US,D,20240126,000000,27.75,27.78,27.73,27.73,3510,0
+UAPR.US,D,20240129,000000,27.74,27.79,27.7301,27.77,6254,0
+UAPR.US,D,20240130,000000,27.75,27.8,27.75,27.7897,2774,0
+UAPR.US,D,20240131,000000,27.77,27.77,27.72,27.7238,3684,0
+UAPR.US,D,20240201,000000,27.7371,27.7999,27.7306,27.75,4456,0
+UAPR.US,D,20240202,000000,27.815,27.85,27.8,27.8234,4717,0
+UAPR.US,D,20240205,000000,27.815,27.8302,27.815,27.8302,2431,0
+UAPR.US,D,20240206,000000,27.85,27.85,27.81,27.82,6698,0
+UAPR.US,D,20240207,000000,27.88,27.89,27.879,27.89,2058,0
+UAPR.US,D,20240208,000000,27.851,27.88,27.8501,27.8733,4419,0
+UAPR.US,D,20240209,000000,27.88,27.91,27.8701,27.8848,6012,0
+UAPR.US,D,20240212,000000,27.88,27.9,27.8789,27.8789,2640,0
+UAPR.US,D,20240213,000000,27.8898,27.89,27.83,27.83,15693,0
+UAPR.US,D,20240214,000000,27.895,27.8951,27.86,27.8951,3214,0
+UAPR.US,D,20240215,000000,27.91,27.93,27.88,27.93,34967,0
+UAPR.US,D,20240216,000000,27.9152,27.9152,27.9152,27.9152,228,0
+UAPR.US,D,20240220,000000,27.94,27.94,27.89,27.9101,3669,0
+UAPR.US,D,20240221,000000,27.914,27.93,27.9,27.91,12799,0
+UAPR.US,D,20240222,000000,27.9521,27.9524,27.9358,27.9524,1755,0
+UAPR.US,D,20240223,000000,27.97,28,27.96,27.9803,4961,0
+UAPR.US,D,20240226,000000,27.97,28.01,27.9601,27.9848,36779,0
+UAPR.US,D,20240227,000000,27.98,28,27.97,27.98,2980,0
+UAPR.US,D,20240228,000000,27.98,28.01,27.98,27.98,5396,0
+UAPR.US,D,20240229,000000,27.97,28.02,27.97,27.99,12523,0
+UAPR.US,D,20240301,000000,27.99,28.04,27.99,27.99,87749,0
+UAPR.US,D,20240304,000000,28.01,28.05,28.005,28.05,11948,0
+UAPR.US,D,20240305,000000,28.01,28.0206,28.01,28.0102,1598,0
+UAPR.US,D,20240306,000000,28.05,28.05,28,28.02,7215,0
+UAPR.US,D,20240307,000000,28.0382,28.05,28.0113,28.0293,3760,0
+UAPR.US,D,20240308,000000,28.03,28.035,28.03,28.033,698,0
+UAPR.US,D,20240311,000000,28.02,28.06,28.02,28.0466,3597,0
+UAPR.US,D,20240312,000000,28.1,28.1,28.01,28.0541,2003,0
+UAPR.US,D,20240313,000000,28.0728,28.09,28.05,28.0599,4714,0
+UAPR.US,D,20240314,000000,28.08,28.08,28.05,28.0625,16418,0
+UAPR.US,D,20240315,000000,28.1,28.11,28.0505,28.0902,42847,0
+UAPR.US,D,20240318,000000,28.05,28.1,28.05,28.0891,8764,0
+UAPR.US,D,20240319,000000,28.11,28.11,28.08,28.088,42403,0
+UAPR.US,D,20240320,000000,28.12,28.13,28.08,28.1152,33132,0
+UAPR.US,D,20240321,000000,28.13,28.13,28.08,28.0931,12488,0
+UAPR.US,D,20240322,000000,28.12,28.12,28.1,28.1152,6937,0
+UAPR.US,D,20240325,000000,28.18,28.18,28.1,28.116,5256,0
+UAPR.US,D,20240326,000000,28.1,28.14,28.1,28.1,30034,0
+UAPR.US,D,20240327,000000,28.1251,28.1499,28.1,28.11,3079,0
+UAPR.US,D,20240328,000000,28.16,28.18,28.12,28.16,260252,0
+UAPR.US,D,20240401,000000,29.3,29.3,28.0801,28.135,323098,0
+UAPR.US,D,20240402,000000,28.05,28.06,27.94,28.05,232504,0
+UAPR.US,D,20240403,000000,27.985,28.11,27.985,28.07,270225,0
+UAPR.US,D,20240404,000000,28.12,28.19,27.88,27.89,135672,0
+UAPR.US,D,20240405,000000,27.93,28.08,27.905,28.06,97166,0
+UAPR.US,D,20240408,000000,28.02,28.07,28.02,28.05,92508,0
+UAPR.US,D,20240409,000000,28.08,28.08,27.91,28.07,613202,0
+UAPR.US,D,20240410,000000,27.845,27.9361,27.835,27.91,95960,0
+UAPR.US,D,20240411,000000,27.91,28.05,27.82,28.015,111772,0
+UAPR.US,D,20240412,000000,27.92,27.95,27.77,27.809,93285,0
+UAPR.US,D,20240415,000000,27.94,27.94,27.6,27.62,43043,0
+UAPR.US,D,20240416,000000,27.64,27.66,27.55,27.55,108041,0
+UAPR.US,D,20240417,000000,27.67,27.67,27.46,27.5,60627,0
+UAPR.US,D,20240418,000000,27.53,27.57,27.42,27.46,104779,0
+UAPR.US,D,20240419,000000,27.46,27.46,27.25,27.32,203350,0
+UAPR.US,D,20240422,000000,27.38,27.54,27.31,27.46,103820,0
+UAPR.US,D,20240423,000000,27.52,27.65,27.49,27.64,140746,0
+UAPR.US,D,20240424,000000,27.66,27.67,27.5401,27.64,68322,0
+UAPR.US,D,20240425,000000,27.43,27.57,27.37,27.5,164181,0
+UAPR.US,D,20240426,000000,27.645,27.75,27.64,27.68,48454,0
+UAPR.US,D,20240429,000000,27.78,27.79,27.68,27.76,33029,0
+UAPR.US,D,20240430,000000,27.75,27.75,27.51,27.51,85367,0
+UAPR.US,D,20240501,000000,27.5,27.67,27.4349,27.46,53426,0
+UAPR.US,D,20240502,000000,27.54,27.5999,27.4499,27.56,353303,0
+UAPR.US,D,20240503,000000,27.76,27.8175,27.71,27.81,59574,0
+UAPR.US,D,20240506,000000,27.88,27.93,27.86,27.93,71993,0
+UAPR.US,D,20240507,000000,27.98,28.03,27.96,28,111754,0
+UAPR.US,D,20240508,000000,27.94,28,27.925,27.99,62678,0
+UAPR.US,D,20240509,000000,28.01,28.08,27.96,28.06,47752,0
+UAPR.US,D,20240510,000000,28.14,28.155,28.07,28.13,41562,0
+UAPR.US,D,20240513,000000,28.14,28.14,28.08,28.12,29603,0
+UAPR.US,D,20240514,000000,28.08,28.2,28.08,28.16,47801,0
+UAPR.US,D,20240515,000000,28.31,28.4299,28.26,28.4166,668855,0
+UAPR.US,D,20240516,000000,28.36,28.4526,28.34,28.34,57975,0
+UAPR.US,D,20240517,000000,28.365,28.41,28.33,28.4,18924,0
+UAPR.US,D,20240520,000000,28.4453,28.4769,28.4062,28.42,20810,0
+UAPR.US,D,20240521,000000,28.44,28.55,28.4329,28.49,336773,0
+UAPR.US,D,20240522,000000,28.49,28.5,28.38,28.45,142202,0
+UAPR.US,D,20240523,000000,28.56,28.56,28.261,28.29,90784,0
+UAPR.US,D,20240524,000000,28.31,28.47,28.31,28.43,112624,0
+UAPR.US,D,20240528,000000,28.48,28.48,28.3614,28.47,19343,0
+UAPR.US,D,20240529,000000,27.45,28.51,27.45,28.31,29058,0
+UAPR.US,D,20240530,000000,28.32,28.32,28.19,28.23,34852,0
+UAPR.US,D,20240531,000000,28.27,28.39,28.07,28.39,49061,0
+UAPR.US,D,20240603,000000,28.4,28.407,28.26,28.36,47410,0
+UAPR.US,D,20240604,000000,28.3001,28.44,28.3001,28.42,20259,0
+UAPR.US,D,20240605,000000,28.52,28.63,28.43,28.63,15040,0
+UAPR.US,D,20240606,000000,28.6028,28.65,28.5654,28.63,35127,0
+UAPR.US,D,20240607,000000,28.62,28.68,28.54,28.592,12472,0
+UAPR.US,D,20240610,000000,28.6,28.66,28.5677,28.6252,47111,0
+UAPR.US,D,20240611,000000,28.57,28.69,28.5579,28.67,41586,0
+UAPR.US,D,20240612,000000,28.8,28.8939,28.7889,28.8,21163,0
+UAPR.US,D,20240613,000000,28.85,28.8784,28.7794,28.8784,4995,0
+UAPR.US,D,20240614,000000,28.85,28.91,28.805,28.9,26694,0
+UAPR.US,D,20240617,000000,28.89,29.0899,28.89,29.03,5301,0
+UAPR.US,D,20240618,000000,29.0221,29.1,29.0101,29.08,9919,0
+UAPR.US,D,20240620,000000,29.13,29.25,28.9812,29.0261,10910,0
+UAPR.US,D,20240621,000000,28.95,29.03,28.95,29.0078,17062,0
+UAPR.US,D,20240624,000000,29.02,29.0536,28.965,28.965,7033,0
+UAPR.US,D,20240625,000000,29.03,29.03,28.94,29.01,20582,0
+UAPR.US,D,20240626,000000,29.0395,29.05,28.9909,29.05,15510,0
+UAPR.US,D,20240627,000000,29.0943,29.0943,29.03,29.0645,8087,0
+UAPR.US,D,20240628,000000,29.08,29.185,29.002,29.0385,29335,0
+UAPR.US,D,20240701,000000,29.07,29.08,28.975,29.0501,49096,0
+UAPR.US,D,20240702,000000,29.08,29.19,29.06,29.1758,26433,0
+UAPR.US,D,20240703,000000,29.15,29.2622,29.15,29.2622,84121,0
+UAPR.US,D,20240705,000000,29.27,29.3604,29.2306,29.3604,28791,0
+UAPR.US,D,20240708,000000,29.41,29.41,29.347,29.39,4076,0
+UAPR.US,D,20240709,000000,29.37,29.43,29.36,29.37,3615,0
+UAPR.US,D,20240710,000000,29.425,29.57,29.425,29.56,23384,0
+UAPR.US,D,20240711,000000,29.58,29.58,29.38,29.45,14704,0
+UAPR.US,D,20240712,000000,29.49,29.6118,29.46,29.46,21445,0
+UAPR.US,D,20240715,000000,29.6041,29.6331,29.505,29.55,9076,0
+UAPR.US,D,20240716,000000,29.56,29.64,29.56,29.61,18548,0
+UAPR.US,D,20240717,000000,29.47,29.47,29.4,29.45,5239,0
+UAPR.US,D,20240718,000000,29.4854,29.4854,29.23,29.34,9810,0
+UAPR.US,D,20240719,000000,29.3,29.34,29.16,29.24,8134,0
+UAPR.US,D,20240722,000000,29.37,29.38,29.27,29.36,15715,0
+UAPR.US,D,20240723,000000,29.365,29.4131,29.33,29.33,10251,0
+UAPR.US,D,20240724,000000,29.17,29.17,28.93,28.93,17090,0
+UAPR.US,D,20240725,000000,28.86,29.0901,28.84,28.84,25624,0
+UAPR.US,D,20240726,000000,29.005,29.13,28.99,29.04,26574,0
+UAPR.US,D,20240729,000000,29.08,29.1309,29.05,29.05,24801,0
+UAPR.US,D,20240730,000000,29.18,29.18,28.92,29,10315,0
+UAPR.US,D,20240731,000000,29.285,29.31,29.22,29.25,14236,0
+UAPR.US,D,20240801,000000,29.31,29.4,28.92,29,12437,0
+UAPR.US,D,20240802,000000,28.84,28.84,28.6,28.76,160746,0
+UAPR.US,D,20240805,000000,28.2,29.73,28.06,28.28,248311,0
+UAPR.US,D,20240806,000000,28.35,28.67,28.34,28.42,92981,0
+UAPR.US,D,20240807,000000,28.664,28.7073,28.31,28.32,25675,0
+UAPR.US,D,20240808,000000,28.47,28.71,28.47,28.7,47836,0
+UAPR.US,D,20240809,000000,28.72,28.8,28.64,28.8,23970,0
+UAPR.US,D,20240812,000000,28.79,28.8513,28.72,28.77,14923,0
+UAPR.US,D,20240813,000000,28.93,29.075,28.89,29.06,33349,0
+UAPR.US,D,20240814,000000,29.06,29.15,29.015,29.1427,14237,0
+UAPR.US,D,20240815,000000,29.31,29.42,29.305,29.38,24220,0
+UAPR.US,D,20240816,000000,29.41,29.4899,29.4001,29.4593,3635,0
+UAPR.US,D,20240819,000000,29.5,29.61,29.46,29.61,39586,0
+UAPR.US,D,20240820,000000,29.6506,29.6506,29.58,29.58,12909,0
+UAPR.US,D,20240821,000000,29.63,29.69,29.63,29.685,19289,0
+UAPR.US,D,20240822,000000,29.77,29.77,29.51,29.53,5549,0
+UAPR.US,D,20240823,000000,29.7,29.76,29.642,29.72,24459,0
+UAPR.US,D,20240826,000000,29.75,29.75,29.64,29.6815,5209,0
+UAPR.US,D,20240827,000000,29.63,29.74,29.63,29.7,15500,0
+UAPR.US,D,20240828,000000,29.7351,29.7351,29.515,29.6,16021,0
+UAPR.US,D,20240829,000000,29.72,29.78,29.59,29.62,28417,0
+UAPR.US,D,20240830,000000,29.69,29.85,29.61,29.85,968842,0
+UAPR.US,D,20240903,000000,29.675,29.6846,29.42,29.42,12191,0
+UAPR.US,D,20240904,000000,29.4,29.485,29.3873,29.41,10284,0
+UAPR.US,D,20240905,000000,29.39,29.49,29.3,29.33,11140,0
+UAPR.US,D,20240906,000000,29.14,29.21,29.065,29.11,36413,0
+UAPR.US,D,20240909,000000,29.1779,29.3,29.1779,29.2607,6962,0
+UAPR.US,D,20240910,000000,29.32,29.3478,29.16,29.3478,3992,0
+UAPR.US,D,20240911,000000,29.175,29.53,29.175,29.53,9953,0
+UAPR.US,D,20240912,000000,29.55,29.6899,29.525,29.63,13802,0
+UAPR.US,D,20240913,000000,29.731,29.83,29.731,29.8,28303,0
+UAPR.US,D,20240916,000000,29.785,29.8145,29.71,29.8145,9383,0
+UAPR.US,D,20240917,000000,29.84,29.89,29.7401,29.79,17336,0
+UAPR.US,D,20240918,000000,29.81,29.92,29.74,29.74,6934,0
+UAPR.US,D,20240919,000000,30.08,30.11,30.01,30.1,28454,0
+UAPR.US,D,20240920,000000,30.06,30.08,29.95,30.0366,40679,0
+UAPR.US,D,20240923,000000,30.08,30.13,30.05,30.0946,5978,0
+UAPR.US,D,20240924,000000,30.09,30.1599,30.09,30.12,19562,0
+UAPR.US,D,20240925,000000,30.12,30.17,30.09,30.14,10983,0
+UAPR.US,D,20240926,000000,30.13,30.21,30.11,30.21,4190,0
+UAPR.US,D,20240927,000000,30.18,30.22,30.14,30.1539,12818,0
+UAPR.US,D,20240930,000000,30.13,30.25,30.0985,30.2,17894,0
+UAPR.US,D,20241001,000000,30.17,30.17,30.02,30.05,9255,0
+UAPR.US,D,20241002,000000,30.01,30.11,29.97,30.05,42513,0
+UAPR.US,D,20241003,000000,30.01,30.05,29.99,30.03,3489,0
+UAPR.US,D,20241004,000000,30.14,30.19,30.0416,30.16,18764,0
+UAPR.US,D,20241007,000000,30.125,30.14,29.99,30.0274,11778,0
+UAPR.US,D,20241008,000000,30.179,30.18,30.1335,30.17,7453,0
+UAPR.US,D,20241009,000000,30.2028,30.3,30.2028,30.28,9800,0
+UAPR.US,D,20241010,000000,30.27,30.27,30.22,30.2689,6225,0
+UAPR.US,D,20241011,000000,30.315,30.37,30.31,30.33,12401,0
+UAPR.US,D,20241014,000000,30.43,30.4819,30.41,30.44,2216,0
+UAPR.US,D,20241015,000000,30.48,30.48,30.32,30.34,6436,0
+UAPR.US,D,20241016,000000,30.34,30.45,30.34,30.41,3116,0
+UAPR.US,D,20241017,000000,30.49,30.49,30.41,30.42,10826,0
+UAPR.US,D,20241018,000000,30.46,30.54,30.46,30.49,11069,0
+UAPR.US,D,20241021,000000,30.54,30.54,30.39,30.47,26139,0
+UAPR.US,D,20241022,000000,30.4219,30.5309,30.4219,30.5309,606068,0
+UAPR.US,D,20241023,000000,30.44,30.44,30.3108,30.3648,16846,0
+UAPR.US,D,20241024,000000,30.3961,30.4299,30.38,30.38,1921,0
+UAPR.US,D,20241025,000000,30.5,30.5,30.39,30.43,2313,0
+UAPR.US,D,20241028,000000,30.48,30.5,30.44,30.475,14855,0
+UAPR.US,D,20241029,000000,30.73,30.73,30.4605,30.4974,7433,0
+UAPR.US,D,20241030,000000,30.5,30.55,30.43,30.4362,16120,0
+UAPR.US,D,20241031,000000,30.36,30.36,30.13,30.15,101734,0
+UAPR.US,D,20241101,000000,30.23,30.2951,30.15,30.15,17624,0
+UAPR.US,D,20241104,000000,30.18,30.2187,30.12,30.12,11542,0
+UAPR.US,D,20241105,000000,30.2121,30.3799,30.2121,30.3561,17655,0
+UAPR.US,D,20241106,000000,30.53,30.745,30.53,30.71,15819,0
+UAPR.US,D,20241107,000000,30.79,30.87,30.79,30.8453,14212,0
+UAPR.US,D,20241108,000000,30.86,30.9206,30.86,30.9048,11286,0
+UAPR.US,D,20241111,000000,30.89,30.95,30.8603,30.9099,25982,0
+UAPR.US,D,20241112,000000,30.9101,30.9496,30.8375,30.86,9758,0
+UAPR.US,D,20241113,000000,30.922,30.98,30.8501,30.9117,15558,0
+UAPR.US,D,20241114,000000,30.89,30.94,30.84,30.8536,6461,0
+UAPR.US,D,20241115,000000,30.66,30.69,30.6132,30.662,8458,0
+UAPR.US,D,20241118,000000,30.66,30.77,30.66,30.7253,3867,0
+UAPR.US,D,20241119,000000,30.611,30.795,30.59,30.7696,14373,0
+UAPR.US,D,20241120,000000,30.74,30.76,30.6115,30.73,10653,0
+UAPR.US,D,20241121,000000,30.75,30.8767,30.7,30.8449,12383,0
+UAPR.US,D,20241122,000000,30.8943,30.9187,30.85,30.9187,5329,0
+UAPR.US,D,20241125,000000,31,31.03,30.94,30.9892,7414,0
+UAPR.US,D,20241126,000000,30.98,31.041,30.98,31.041,16323,0
+UAPR.US,D,20241127,000000,31.03,31.03,30.99,31.01,8108,0
+UAPR.US,D,20241129,000000,31.06,31.14,31.06,31.1166,2153,0
+UAPR.US,D,20241202,000000,31.14,31.14,31.11,31.1248,14429,0
+UAPR.US,D,20241203,000000,31.16,31.17,31.1,31.1,26599,0
+UAPR.US,D,20241204,000000,31.16,31.2299,31.16,31.2049,6640,0
+UAPR.US,D,20241205,000000,31.2016,31.22,31.18,31.1949,3281,0
+UAPR.US,D,20241206,000000,31.24,31.24,31.18,31.2139,55273,0
+UAPR.US,D,20241209,000000,31.2505,31.26,31.12,31.12,5725,0
+UAPR.US,D,20241210,000000,31.151,31.19,31.1,31.1,15927,0
+UAPR.US,D,20241211,000000,31.2121,31.2904,31.21,31.225,4998,0
+UAPR.US,D,20241212,000000,31.17,31.218,31.14,31.1514,20323,0
+UAPR.US,D,20241213,000000,31.175,31.1866,31.1501,31.1866,1431,0
+UAPR.US,D,20241216,000000,31.24,31.2411,31.191,31.225,9417,0
+UAPR.US,D,20241217,000000,31.1552,31.195,31.14,31.15,6309,0
+UAPR.US,D,20241218,000000,31.19,31.2162,30.7573,30.7573,3793,0
+UAPR.US,D,20241219,000000,30.82,30.8425,30.7234,30.7234,5620,0
+UAPR.US,D,20241220,000000,30.73,31,30.73,30.905,10471,0
+UAPR.US,D,20241223,000000,30.88,31.0541,30.8553,31.0541,1802,0
+UAPR.US,D,20241224,000000,31.11,31.2166,31.11,31.2166,7728,0
+UAPR.US,D,20241226,000000,31.16,31.2233,31.16,31.2233,4767,0
+UAPR.US,D,20241227,000000,31.0169,31.0689,30.975,31.0689,4478,0
+UAPR.US,D,20241230,000000,30.8001,30.99,30.8001,30.9429,10295,0
+UAPR.US,D,20241231,000000,30.935,30.945,30.82,30.8369,9392,0
+UAPR.US,D,20250102,000000,30.91,30.92,30.7,30.8047,39332,0
+UAPR.US,D,20250103,000000,30.98,31.06,30.88,31.05,14904,0
+UAPR.US,D,20250106,000000,31.16,31.22,31.09,31.1,4152,0
+UAPR.US,D,20250107,000000,31.21,31.21,30.9008,30.9541,9407,0
+UAPR.US,D,20250108,000000,30.93,30.99,30.84,30.99,23913,0
+UAPR.US,D,20250110,000000,30.81,30.8348,30.66,30.7233,7594,0
+UAPR.US,D,20250113,000000,30.6502,30.7639,30.58,30.7639,15293,0
+UAPR.US,D,20250114,000000,30.8,30.8528,30.68,30.7696,4652,0
+UAPR.US,D,20250115,000000,31.0444,31.17,31.0444,31.1547,11967,0
+UAPR.US,D,20250116,000000,31.12,31.1873,31.09,31.1277,11997,0
+UAPR.US,D,20250117,000000,31.3112,31.32,31.27,31.2812,9951,0
+UAPR.US,D,20250121,000000,31.32,31.4399,31.29,31.4148,6826,0
+UAPR.US,D,20250122,000000,31.47,31.51,31.46,31.4881,4034,0
+UAPR.US,D,20250123,000000,31.49,31.5511,31.47,31.5511,6436,0
+UAPR.US,D,20250124,000000,31.5768,31.5768,31.51,31.51,13012,0
+UAPR.US,D,20250127,000000,31.23,31.33,31.23,31.31,3083,0
+UAPR.US,D,20250128,000000,31.312,31.4584,31.312,31.4584,11354,0
+UAPR.US,D,20250129,000000,31.4401,31.4401,31.34,31.4095,16985,0
+UAPR.US,D,20250130,000000,31.4553,31.5,31.4006,31.4741,4838,0
+UAPR.US,D,20250131,000000,31.565,31.6,31.4001,31.4179,34289,0
+UAPR.US,D,20250203,000000,31.15,31.36,31.1,31.32,21075,0
+UAPR.US,D,20250204,000000,31.3665,31.4618,31.32,31.4407,27476,0
+UAPR.US,D,20250205,000000,31.46,31.4994,31.4,31.4994,21126,0
+UAPR.US,D,20250206,000000,31.531,31.58,31.52,31.5665,24993,0
+UAPR.US,D,20250207,000000,31.5406,31.555,31.43,31.455,288090,0
+UAPR.US,D,20250210,000000,31.54,31.5703,31.53,31.55,14365,0
+UAPR.US,D,20250211,000000,31.54,31.5987,31.54,31.57,4201,0
+UAPR.US,D,20250212,000000,31.46,31.5848,31.46,31.5693,8326,0
+UAPR.US,D,20250213,000000,31.61,31.7199,31.6,31.68,4537,0
+UAPR.US,D,20250214,000000,31.71,31.75,31.7,31.71,5189,0
+UAPR.US,D,20250218,000000,31.734,31.76,31.71,31.76,23360,0
+UAPR.US,D,20250219,000000,31.744,31.806,31.7301,31.79,5007,0
+UAPR.US,D,20250220,000000,31.73,31.7697,31.691,31.76,11348,0
+UAPR.US,D,20250221,000000,31.76,31.76,31.51,31.538,12525,0
+UAPR.US,D,20250224,000000,31.52,31.58,31.45,31.46,12831,0
+UAPR.US,D,20250225,000000,31.42,31.44,31.26,31.375,30680,0
+UAPR.US,D,20250226,000000,31.4104,31.5579,31.33,31.33,17239,0
+UAPR.US,D,20250227,000000,31.9399,31.9399,31.0401,31.0401,9651,0
+UAPR.US,D,20250228,000000,31.05,31.373,30.98,31.373,11704,0
+UAPR.US,D,20250303,000000,31.6,31.6,30.88,30.96,8446,0
+UAPR.US,D,20250304,000000,30.6,31.02,30.52,30.7,28113,0
+UAPR.US,D,20250305,000000,30.77,31.03,30.5978,30.96,6939,0
+UAPR.US,D,20250306,000000,30.76,30.82,30.405,30.48,22308,0
+UAPR.US,D,20250307,000000,30.595,30.7,30.19,30.65,60005,0
+UAPR.US,D,20250310,000000,30.2398,30.281,29.7,29.93,32370,0
+UAPR.US,D,20250311,000000,29.89,30.03,29.51,29.69,47344,0
+UAPR.US,D,20250312,000000,30.09,30.09,29.63,29.81,19902,0
+UAPR.US,D,20250313,000000,29.65,29.75,29.3675,29.41,28811,0
+UAPR.US,D,20250314,000000,29.68,29.99,29.64,29.99,74622,0
+UAPR.US,D,20250317,000000,30.17,30.321,30.0027,30.2,9071,0
+UAPR.US,D,20250318,000000,29.9101,29.949,29.84,29.86,43259,0
+UAPR.US,D,20250319,000000,29.97,30.34,29.951,30.18,18936,0
+UAPR.US,D,20250320,000000,30.14,30.35,30.068,30.1,7791,0
+UAPR.US,D,20250321,000000,29.915,30.19,29.86,30.19,19456,0
+UAPR.US,D,20250324,000000,30.571,30.7,30.46,30.65,27732,0
+UAPR.US,D,20250325,000000,30.75,30.78,30.6506,30.76,16271,0
+UAPR.US,D,20250326,000000,30.735,30.74,30.3083,30.3984,7502,0
+UAPR.US,D,20250327,000000,30.33,30.4727,30.25,30.25,87150,0
+UAPR.US,D,20250328,000000,30.21,30.2278,29.68,29.6988,52068,0
+UAPR.US,D,20250331,000000,29.37,29.98,29.22,29.86,102922,0
+UAPR.US,D,20250401,000000,29.825,30,29.75,29.9321,190431,0
+UAPR.US,D,20250402,000000,29.81,30.07,29.81,30.0198,68035,0
+UAPR.US,D,20250403,000000,29.6127,29.67,29.41,29.43,218854,0
+UAPR.US,D,20250404,000000,29.06,29.12,28.55,28.58,102676,0
+UAPR.US,D,20250407,000000,28.13,29.21,27.9974,28.55,111960,0
+UAPR.US,D,20250408,000000,28.9208,29.07,28.19,28.345,293138,0
+UAPR.US,D,20250409,000000,28.35,29.58,28.22,29.54,83628,0
+UAPR.US,D,20250410,000000,29.24,29.33,28.74,29.08,97665,0
+UAPR.US,D,20250411,000000,28.98,29.35,28.98,29.32,39163,0
+UAPR.US,D,20250414,000000,29.5265,29.5794,29.35,29.48,170669,0
+UAPR.US,D,20250415,000000,29.5,29.54,29.39,29.42,116058,0
+UAPR.US,D,20250416,000000,29.3,29.3,29,29.11,16957,0
+UAPR.US,D,20250417,000000,29.14,29.2048,29.0248,29.13,28368,0
+UAPR.US,D,20250421,000000,28.85,28.99,28.63,28.81,17151,0
+UAPR.US,D,20250422,000000,28.95,29.16,28.91,29.13,37547,0
+UAPR.US,D,20250423,000000,29.4996,29.54,29.31,29.38,93121,0
+UAPR.US,D,20250424,000000,29.43,29.62,29.3841,29.62,54987,0
+UAPR.US,D,20250425,000000,29.61,29.71,29.5226,29.71,14898,0
+UAPR.US,D,20250428,000000,29.71,29.74,29.595,29.7251,17065,0
+UAPR.US,D,20250429,000000,29.71,29.859,29.6968,29.8136,13957,0
+UAPR.US,D,20250430,000000,29.6701,29.83,29.67,29.83,7583,0
+UAPR.US,D,20250501,000000,29.94,30.1368,29.86,29.87,16542,0
+UAPR.US,D,20250502,000000,30.05,30.1005,30.05,30.075,1152,0
+UAPR.US,D,20250505,000000,30.02,30.0895,30,30.005,6164,0
+UAPR.US,D,20250506,000000,29.94,29.9799,29.74,29.9254,17553,0
+UAPR.US,D,20250507,000000,29.9799,29.9799,29.8802,29.9459,14827,0
+UAPR.US,D,20250508,000000,30,30.1408,29.98,30.0128,72824,0
+UAPR.US,D,20250509,000000,30.13,30.23,29.97,29.99,35541,0
+UAPR.US,D,20250512,000000,30.31,30.48,30.31,30.47,52215,0
+UAPR.US,D,20250513,000000,30.4778,30.59,30.4778,30.57,15405,0
+UAPR.US,D,20250514,000000,30.53,30.59,30.5192,30.5467,24203,0
+UAPR.US,D,20250515,000000,30.55,30.63,30.5364,30.63,30530,0
+UAPR.US,D,20250516,000000,30.61,30.7,30.5935,30.65,1854413,0
+UAPR.US,D,20250519,000000,30.68,30.74,30.56,30.73,46781,0
+UAPR.US,D,20250520,000000,30.65,30.69,30.61,30.65,15468,0
+UAPR.US,D,20250521,000000,30.622,30.68,30.4645,30.4924,7286,0
+UAPR.US,D,20250522,000000,30.505,30.61,30.47,30.47,7661,0
+UAPR.US,D,20250523,000000,30.41,30.45,30.3555,30.43,10354,0
+UAPR.US,D,20250527,000000,30.57,30.66,30.54,30.62,26240,0
+UAPR.US,D,20250528,000000,30.71,30.71,30.59,30.59,8300,0
+UAPR.US,D,20250529,000000,30.63,30.64,30.581,30.6,6124,0
+UAPR.US,D,20250530,000000,30.5915,30.67,30.51,30.67,11789,0
+UAPR.US,D,20250602,000000,30.62,30.72,30.62,30.7,10960,0
+UAPR.US,D,20250603,000000,30.72,30.7795,30.6924,30.75,8923,0
+UAPR.US,D,20250604,000000,30.7701,30.8,30.73,30.73,7456,0
+UAPR.US,D,20250605,000000,30.745,30.82,30.68,30.69,6912,0
+UAPR.US,D,20250606,000000,30.85,30.86,30.79,30.85,10976,0
+UAPR.US,D,20250609,000000,30.86,30.88,30.775,30.82,20392,0
+UAPR.US,D,20250610,000000,30.86,30.93,30.85,30.88,14456,0
+UAPR.US,D,20250611,000000,30.93,30.93,30.84,30.91,29650,0
+UAPR.US,D,20250612,000000,30.9,30.96,30.87,30.95,17528,0
+UAPR.US,D,20250613,000000,30.845,30.875,30.74,30.76,7738,0
+UAPR.US,D,20250616,000000,30.84,30.9558,30.84,30.89,8645,0
+UAPR.US,D,20250617,000000,30.8938,30.91,30.8082,30.8165,11767,0
+UAPR.US,D,20250618,000000,30.85,30.909,30.79,30.81,15768,0
+UAPR.US,D,20250620,000000,30.86,30.94,30.77,30.8,8326,0
+UAPR.US,D,20250623,000000,30.8716,30.97,30.8716,30.9373,7890,0
+UAPR.US,D,20250624,000000,31.03,31.1199,30.99,31.0821,15238,0
+UAPR.US,D,20250625,000000,31.1136,31.13,31.0583,31.09,11673,0
+UAPR.US,D,20250626,000000,31.07,31.21,31.07,31.1841,22025,0
+UAPR.US,D,20250627,000000,31.18,31.26,31.1407,31.2139,16609,0
+UAPR.US,D,20250630,000000,31.3125,31.3125,31.2229,31.3,14612,0
+UAPR.US,D,20250701,000000,31.28,31.3,31.22,31.28,24051,0
+UAPR.US,D,20250702,000000,31.275,31.36,31.2501,31.36,1954567,0
+UAPR.US,D,20250703,000000,31.32,31.4199,31.32,31.36,26966,0
+UAPR.US,D,20250707,000000,31.345,31.37,31.27,31.28,50544,0
+UAPR.US,D,20250708,000000,31.2964,31.3418,31.2844,31.3106,10860,0
+UAPR.US,D,20250709,000000,31.4,31.4093,31.31,31.376,7824,0
+UAPR.US,D,20250710,000000,31.39,31.4293,31.3606,31.398,3965,0
+UAPR.US,D,20250711,000000,31.37,31.4199,31.34,31.3799,6309,0
+UAPR.US,D,20250714,000000,31.38,31.4299,31.33,31.391,6373,0
+UAPR.US,D,20250715,000000,31.12,31.83,31.12,31.33,17799,0
+UAPR.US,D,20250716,000000,31.35,31.4,31.28,31.4,18365,0
+UAPR.US,D,20250717,000000,31.4,31.4559,31.37,31.4402,7606,0
+UAPR.US,D,20250718,000000,31.43,31.49,31.4005,31.4515,8451,0
+UAPR.US,D,20250721,000000,31.5,31.5132,31.44,31.47,8318,0
+UAPR.US,D,20250722,000000,31.44,31.4973,31.44,31.4797,7076,0
+UAPR.US,D,20250723,000000,31.5,31.5686,31.49,31.5491,3917,0
+UAPR.US,D,20250724,000000,31.54,31.6193,31.535,31.535,27527,0
+UAPR.US,D,20250725,000000,31.6069,31.6412,31.58,31.6098,7362,0
+UAPR.US,D,20250728,000000,31.6,31.66,31.58,31.66,11951,0
+UAPR.US,D,20250729,000000,31.61,31.66,31.57,31.61,3152,0
+UAPR.US,D,20250730,000000,31.61,31.6677,31.52,31.587,15640,0
+UAPR.US,D,20250731,000000,31.62,31.6806,31.51,31.58,10652,0
+UAPR.US,D,20250801,000000,31.38,31.46,31.38,31.4549,12860,0
+UAPR.US,D,20250804,000000,31.5904,31.5949,31.52,31.5949,6326,0
+UAPR.US,D,20250805,000000,31.5733,31.59,31.53,31.5499,4887,0
+UAPR.US,D,20250806,000000,31.55,31.66,31.54,31.614,13895,0
+UAPR.US,D,20250807,000000,31.64,31.6409,31.55,31.6055,12519,0
+UAPR.US,D,20250808,000000,31.65,31.73,31.63,31.63,5464,0
+UAPR.US,D,20250811,000000,31.68,31.74,31.6683,31.6683,3084,0
+UAPR.US,D,20250812,000000,31.74,31.8,31.69,31.7749,15196,0
+UAPR.US,D,20250813,000000,31.815,31.82,31.7506,31.7879,15553,0
+UAPR.US,D,20250814,000000,31.75,31.79,31.74,31.785,19090,0
+UAPR.US,D,20250815,000000,31.79,31.86,31.75,31.778,14981,0
+UAPR.US,D,20250818,000000,31.7966,31.8,31.74,31.7925,19974,0
+UAPR.US,D,20250819,000000,31.81,31.81,31.71,31.7339,6789,0
+UAPR.US,D,20250820,000000,31.67,31.74,31.63,31.7305,9316,0
+UAPR.US,D,20250821,000000,31.7,31.7293,31.65,31.6858,8348,0
+UAPR.US,D,20250822,000000,31.86,31.8727,31.71,31.81,6889,0
+UAPR.US,D,20250825,000000,31.82,31.85,31.8,31.8232,3185,0
+UAPR.US,D,20250826,000000,31.8,31.8525,31.8,31.84,10149,0
+UAPR.US,D,20250827,000000,31.84,31.8856,31.84,31.87,10480,0
+UAPR.US,D,20250828,000000,31.86,31.9244,31.74,31.885,32337,0
+UAPR.US,D,20250829,000000,31.85,31.94,31.83,31.8477,5389,0
+UAPR.US,D,20250902,000000,31.78,31.81,31.71,31.8055,35230,0
+UAPR.US,D,20250903,000000,31.835,31.8599,31.765,31.82,6938,0
+UAPR.US,D,20250904,000000,31.841,31.95,31.84,31.9,18531,0
+UAPR.US,D,20250905,000000,31.93,31.93,31.87,31.9064,4474,0
+UAPR.US,D,20250908,000000,31.94,31.99,31.91,31.948,9590,0
+UAPR.US,D,20250909,000000,31.9583,31.99,31.92,31.95,18719,0
+UAPR.US,D,20250910,000000,31.99,32.0192,31.9,31.96,11821,0
+UAPR.US,D,20250911,000000,32,32.0467,32,32.026,7768,0
+UAPR.US,D,20250912,000000,32.03,32.0708,32.03,32.0489,6200,0
+UAPR.US,D,20250915,000000,32.08,32.12,32.04,32.11,12595,0
+UAPR.US,D,20250916,000000,32.06,32.0834,32.02,32.02,4478,0
+UAPR.US,D,20250917,000000,32.04,32.1,32.03,32.04,23909,0
+UAPR.US,D,20250918,000000,32.095,32.1,32.05,32.085,14410,0
+UAPR.US,D,20250919,000000,32.0673,32.1351,32.04,32.08,32270,0
+UAPR.US,D,20250922,000000,32.13,32.13,32.1,32.1,15560,0
+UAPR.US,D,20250923,000000,32.1,32.16,32.07,32.0912,21918,0
+UAPR.US,D,20250924,000000,32.0901,32.12,32.0401,32.0752,10464,0
+UAPR.US,D,20250925,000000,32.0183,32.0799,32.0183,32.0648,13710,0
+UAPR.US,D,20250926,000000,32.13,32.14,32.0739,32.1,33126,0
+UAPR.US,D,20250929,000000,32.1656,32.1656,32.11,32.13,19326,0
+UAPR.US,D,20250930,000000,32.12,32.17,32.11,32.14,32946,0
+UAPR.US,D,20251001,000000,32.13,32.1751,32.11,32.175,11902,0
+UAPR.US,D,20251002,000000,32.1909,32.2,32.15,32.16,15120,0
+UAPR.US,D,20251003,000000,32.2452,32.2452,32.17,32.17,7236,0
+UAPR.US,D,20251006,000000,32.2,32.2397,32.19,32.19,13741,0
+UAPR.US,D,20251007,000000,32.2,32.2054,32.16,32.1635,6331,0
+UAPR.US,D,20251008,000000,32.24,32.24,32.19,32.2301,31577,0
+UAPR.US,D,20251009,000000,32.235,32.24,32.18,32.2247,9357,0
+UAPR.US,D,20251010,000000,32.235,32.235,31.94,31.9979,7996,0
+UAPR.US,D,20251013,000000,32.09,32.19,32.08,32.12,9625,0
+UAPR.US,D,20251014,000000,32.07,32.18,32.07,32.1245,6346,0
+UAPR.US,D,20251015,000000,32.2,32.22,32.088,32.1465,7275,0
+UAPR.US,D,20251016,000000,32.175,32.19,32.02,32.0564,9726,0
+UAPR.US,D,20251017,000000,32.07,32.19,32.04,32.165,20327,0
+UAPR.US,D,20251020,000000,32.235,32.28,32.235,32.2582,3351,0
+UAPR.US,D,20251021,000000,32.255,32.3,32.25,32.2785,10339,0
+UAPR.US,D,20251022,000000,32.251,32.26,32.2049,32.2417,5257,0
+UAPR.US,D,20251023,000000,32.28,32.3075,32.24,32.26,16565,0
+UAPR.US,D,20251024,000000,32.3201,32.38,32.31,32.31,25125,0
+UAPR.US,D,20251027,000000,32.4006,32.4194,32.37,32.3873,9673,0
+UAPR.US,D,20251028,000000,32.38,32.42,32.38,32.3885,3606,0
+UAPR.US,D,20251029,000000,32.38,32.4099,32.33,32.33,15103,0
+UAPR.US,D,20251030,000000,32.38,32.38,32.28,32.29,40641,0
+UAPR.US,D,20251031,000000,32.34,32.365,32.29,32.3,21644,0
+UAPR.US,D,20251103,000000,32.31,32.42,32.3,32.31,21440,0
+UAPR.US,D,20251104,000000,32.26,32.3075,32.24,32.24,8574,0
+UAPR.US,D,20251105,000000,32.3,32.36,32.29,32.3189,6513,0
+UAPR.US,D,20251106,000000,32.35,32.35,32.2301,32.2484,3035,0
+UAPR.US,D,20251107,000000,32.25,32.2648,32.17,32.2648,19230,0
+UAPR.US,D,20251110,000000,32.4,32.4,32.35,32.37,13817,0
+UAPR.US,D,20251111,000000,32.3665,32.41,32.32,32.32,18399,0
+UAPR.US,D,20251112,000000,32.4,32.425,32.38,32.38,4994,0
+UAPR.US,D,20251113,000000,32.39,32.4,32.26,32.26,5918,0
+UAPR.US,D,20251114,000000,32.28,32.3399,32.28,32.2938,10580,0
+UAPR.US,D,20251117,000000,32.32,32.32,32.19,32.21,17599,0
+UAPR.US,D,20251118,000000,32.16,32.24,32.1,32.1693,7259,0
+UAPR.US,D,20251119,000000,32.27,32.27,32.14,32.17,24430,0
+UAPR.US,D,20251120,000000,32.35,32.355,32.0744,32.0744,11090,0
+UAPR.US,D,20251121,000000,32.05,32.24,32.05,32.1903,16682,0
+UAPR.US,D,20251124,000000,32.23,32.3439,32.23,32.32,29958,0
+UAPR.US,D,20251125,000000,32.28,32.4012,32.28,32.4,9085,0
+UAPR.US,D,20251126,000000,32.43,32.4999,32.4101,32.469,6995,0
+UAPR.US,D,20251128,000000,32.47,32.54,32.47,32.515,5173,0
+UAPR.US,D,20251201,000000,32.51,32.55,32.47,32.5047,13844,0
+UAPR.US,D,20251202,000000,32.5216,32.5533,32.48,32.515,8391,0
+UAPR.US,D,20251203,000000,32.57,32.5715,32.51,32.5537,6571,0
+UAPR.US,D,20251204,000000,32.59,32.59,32.54,32.5661,5820,0
+UAPR.US,D,20251205,000000,32.6,32.61,32.57,32.6006,7360,0
+UAPR.US,D,20251208,000000,32.58,32.5975,32.54,32.56,12074,0
+UAPR.US,D,20251209,000000,32.57,32.6112,32.56,32.56,7469,0
+UAPR.US,D,20251210,000000,32.57,32.6444,32.56,32.62,5063,0
+UAPR.US,D,20251211,000000,32.633,32.6699,32.6,32.64,6383,0
+UAPR.US,D,20251212,000000,32.68,32.68,32.6,32.6,3744,0
+UAPR.US,D,20251215,000000,32.6499,32.66,32.62,32.6446,13327,0
+UAPR.US,D,20251216,000000,32.6593,32.6593,32.58,32.6321,12247,0
+UAPR.US,D,20251217,000000,32.6582,32.7,32.55,32.5642,5067,0
+UAPR.US,D,20251218,000000,32.6273,32.65,32.59,32.6426,6673,0
+UAPR.US,D,20251219,000000,32.7,32.72,32.67,32.68,4557,0
+UAPR.US,D,20251222,000000,32.755,32.77,32.74,32.74,4883,0
+UAPR.US,D,20251223,000000,32.78,32.8,32.758,32.76,11553,0
+UAPR.US,D,20251224,000000,32.78,32.8202,32.78,32.78,2730,0
+UAPR.US,D,20251226,000000,32.83,32.83,32.78,32.8083,3519,0
+UAPR.US,D,20251229,000000,32.8,32.828,32.79,32.808,30034,0
+UAPR.US,D,20251230,000000,32.8,32.8499,32.8,32.8,19210,0
+UAPR.US,D,20251231,000000,32.8,32.83,32.76,32.77,27435,0
+UAPR.US,D,20260102,000000,32.79,32.85,32.79,32.815,17267,0
+UAPR.US,D,20260105,000000,32.8335,32.8796,32.8335,32.85,21482,0
+UAPR.US,D,20260106,000000,32.83,32.9,32.83,32.8907,12224,0
+UAPR.US,D,20260107,000000,32.85,32.89,32.84,32.8643,32756,0
+UAPR.US,D,20260108,000000,32.83,32.89,32.83,32.8643,23869,0
+UAPR.US,D,20260109,000000,32.87,32.9,32.87,32.89,9979,0
+UAPR.US,D,20260112,000000,32.8767,32.96,32.8767,32.9,32825,0
+UAPR.US,D,20260113,000000,32.9797,32.9797,32.88,32.88,6123,0
+UAPR.US,D,20260114,000000,32.93,32.93,32.83,32.8843,3563,0
+UAPR.US,D,20260115,000000,32.9,32.935,32.881,32.9098,26628,0
+UAPR.US,D,20260116,000000,32.92,32.9239,32.88,32.89,76134,0
+UAPR.US,D,20260120,000000,32.81,32.88,32.765,32.77,62384,0
+UAPR.US,D,20260121,000000,32.83,32.93,32.81,32.93,42751,0
+UAPR.US,D,20260122,000000,32.94,32.9506,32.908,32.92,6808,0
+UAPR.US,D,20260123,000000,32.92,32.95,32.92,32.9348,4185,0
+UAPR.US,D,20260126,000000,32.94,32.9885,32.93,32.95,19343,0
+UAPR.US,D,20260127,000000,32.995,32.9997,32.88,32.96,8586,0
+UAPR.US,D,20260128,000000,32.969,33.0299,32.95,32.9882,3697,0
+UAPR.US,D,20260129,000000,32.95,32.96,32.89,32.95,8978,0
+UAPR.US,D,20260130,000000,32.94,32.98,32.94,32.98,20066,0
+UAPR.US,D,20260202,000000,32.9834,33.02,32.93,32.9998,10639,0
+UAPR.US,D,20260203,000000,33.022,33.08,32.92,32.95,14690,0
+UAPR.US,D,20260204,000000,32.9501,33,32.9,32.93,24306,0
+UAPR.US,D,20260205,000000,32.9014,32.9403,32.86,32.8891,11627,0
+UAPR.US,D,20260206,000000,32.95,33.01,32.94,32.98,20394,0
+UAPR.US,D,20260209,000000,32.99,33.0633,32.99,33.01,3173,0
+UAPR.US,D,20260210,000000,33.06,33.0762,33.02,33.03,7896,0
+UAPR.US,D,20260211,000000,33.03,33.04,32.99,33.01,18330,0
+UAPR.US,D,20260212,000000,33.03,33.04,32.93,32.975,16581,0
+UAPR.US,D,20260213,000000,33,33.05,32.95,32.9796,10250,0
+UAPR.US,D,20260217,000000,32.93,33.0243,32.93,32.98,4492,0
+UAPR.US,D,20260218,000000,33.035,33.04,32.971,33.02,5508,0
diff --git a/daily/us/nyse etfs/2/uaug.us.txt b/daily/us/nyse etfs/2/uaug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b9b625d7c17e9d17964bd634465a902dc66bfcd
--- /dev/null
+++ b/daily/us/nyse etfs/2/uaug.us.txt	
@@ -0,0 +1,1646 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAUG.US,D,20190802,000000,25.023,25.023,24.785,24.859,85059,0
+UAUG.US,D,20190805,000000,24.794,24.794,24.466,24.529,42348,0
+UAUG.US,D,20190806,000000,24.625,24.665,24.566,24.662,19210,0
+UAUG.US,D,20190807,000000,24.586,24.69,24.466,24.69,36439,0
+UAUG.US,D,20190808,000000,24.774,24.934,24.774,24.904,28143,0
+UAUG.US,D,20190809,000000,24.804,24.904,24.77,24.787,19754,0
+UAUG.US,D,20190812,000000,24.785,24.792,24.665,24.769,23617,0
+UAUG.US,D,20190813,000000,24.685,24.914,24.685,24.85,29004,0
+UAUG.US,D,20190814,000000,24.725,24.745,24.466,24.529,6959,0
+UAUG.US,D,20190815,000000,24.606,24.645,24.531,24.595,63250,0
+UAUG.US,D,20190816,000000,24.705,24.774,24.705,24.745,2696,0
+UAUG.US,D,20190819,000000,24.934,24.934,24.832,24.891,18560,0
+UAUG.US,D,20190820,000000,24.914,24.914,24.804,24.814,17902,0
+UAUG.US,D,20190821,000000,24.914,24.918,24.825,24.872,9898,0
+UAUG.US,D,20190822,000000,24.954,24.954,24.844,24.904,11919,0
+UAUG.US,D,20190823,000000,24.854,24.854,24.55,24.55,53128,0
+UAUG.US,D,20190826,000000,24.755,24.755,24.645,24.68,6725,0
+UAUG.US,D,20190827,000000,24.824,24.824,24.652,24.672,16504,0
+UAUG.US,D,20190828,000000,24.675,24.775,24.596,24.747,8203,0
+UAUG.US,D,20190829,000000,25.302,25.302,24.834,24.859,7057,0
+UAUG.US,D,20190830,000000,24.934,24.934,24.854,24.872,18905,0
+UAUG.US,D,20190903,000000,24.806,24.824,24.795,24.819,9859,0
+UAUG.US,D,20190904,000000,24.884,24.944,24.884,24.936,2737,0
+UAUG.US,D,20190905,000000,25.093,25.093,25.069,25.069,2770,0
+UAUG.US,D,20190906,000000,25.113,25.129,25.053,25.083,16771,0
+UAUG.US,D,20190909,000000,25.123,25.153,25.078,25.078,2848,0
+UAUG.US,D,20190910,000000,25.073,25.073,25.043,25.058,7200,0
+UAUG.US,D,20190911,000000,25.135,25.244,25.096,25.137,13850,0
+UAUG.US,D,20190912,000000,25.222,25.242,25.197,25.206,7501,0
+UAUG.US,D,20190913,000000,25.242,25.242,25.133,25.167,39842,0
+UAUG.US,D,20190916,000000,25.172,25.182,25.11,25.182,7921,0
+UAUG.US,D,20190917,000000,25.12,25.192,25.12,25.167,10662,0
+UAUG.US,D,20190918,000000,25.157,25.179,25.123,25.179,4550,0
+UAUG.US,D,20190919,000000,25.222,25.222,25.186,25.186,114628,0
+UAUG.US,D,20190920,000000,25.18,25.222,25.127,25.14,6036,0
+UAUG.US,D,20190923,000000,25.143,25.162,25.133,25.153,5618,0
+UAUG.US,D,20190924,000000,25.222,25.222,25.013,25.054,10214,0
+UAUG.US,D,20190925,000000,25.123,25.153,25.083,25.134,9315,0
+UAUG.US,D,20190926,000000,25.109,25.132,25.097,25.097,3261,0
+UAUG.US,D,20190927,000000,25.083,25.113,25.01,25.01,12825,0
+UAUG.US,D,20190930,000000,24.983,25.133,24.983,25.092,15857,0
+UAUG.US,D,20191001,000000,25.113,25.113,24.982,24.982,13424,0
+UAUG.US,D,20191002,000000,24.79,24.874,24.778,24.778,1893,0
+UAUG.US,D,20191003,000000,24.826,24.884,24.826,24.876,5143,0
+UAUG.US,D,20191004,000000,24.993,25.083,24.973,25.073,31792,0
+UAUG.US,D,20191007,000000,25.058,25.113,25.03,25.03,4470,0
+UAUG.US,D,20191008,000000,24.893,24.934,24.805,24.805,15646,0
+UAUG.US,D,20191009,000000,24.894,24.973,24.854,24.902,27483,0
+UAUG.US,D,20191010,000000,24.994,24.995,24.954,24.954,1852,0
+UAUG.US,D,20191011,000000,25.113,25.2,25.09,25.09,1050,0
+UAUG.US,D,20191014,000000,25.083,25.083,25.033,25.053,9256,0
+UAUG.US,D,20191015,000000,25.143,25.212,25.127,25.155,1349,0
+UAUG.US,D,20191016,000000,25.139,25.139,25.139,25.139,26,0
+UAUG.US,D,20191017,000000,25.312,25.312,25.202,25.222,2983,0
+UAUG.US,D,20191018,000000,25.192,25.192,25.113,25.162,5975,0
+UAUG.US,D,20191021,000000,25.222,25.222,25.193,25.193,2081,0
+UAUG.US,D,20191022,000000,25.282,25.282,25.167,25.167,1663,0
+UAUG.US,D,20191023,000000,25.184,25.184,25.184,25.184,121,0
+UAUG.US,D,20191024,000000,25.242,25.262,25.209,25.209,840,0
+UAUG.US,D,20191025,000000,25.173,25.241,25.173,25.241,238,0
+UAUG.US,D,20191028,000000,25.312,25.312,25.312,25.312,32,0
+UAUG.US,D,20191029,000000,25.316,25.322,25.316,25.322,546,0
+UAUG.US,D,20191030,000000,25.294,25.329,25.277,25.329,1255,0
+UAUG.US,D,20191031,000000,25.298,25.298,25.298,25.298,32,0
+UAUG.US,D,20191101,000000,25.404,25.404,25.404,25.404,32,0
+UAUG.US,D,20191104,000000,25.436,25.436,25.436,25.436,32,0
+UAUG.US,D,20191105,000000,25.391,25.491,25.391,25.446,8150,0
+UAUG.US,D,20191106,000000,25.471,25.481,25.436,25.436,1540,0
+UAUG.US,D,20191107,000000,25.481,25.481,25.441,25.457,4645,0
+UAUG.US,D,20191108,000000,25.461,25.501,25.451,25.481,34345,0
+UAUG.US,D,20191111,000000,25.467,25.467,25.467,25.467,32,0
+UAUG.US,D,20191112,000000,25.541,25.545,25.465,25.54,18344,0
+UAUG.US,D,20191113,000000,25.55,25.55,25.491,25.501,1104,0
+UAUG.US,D,20191114,000000,25.52,25.52,25.52,25.52,32,0
+UAUG.US,D,20191115,000000,25.57,25.62,25.56,25.6,2361,0
+UAUG.US,D,20191118,000000,25.588,25.63,25.588,25.612,3766,0
+UAUG.US,D,20191119,000000,25.52,25.57,25.51,25.57,7892,0
+UAUG.US,D,20191120,000000,25.54,25.5525,25.4931,25.4931,2495,0
+UAUG.US,D,20191121,000000,25.5,25.54,25.464,25.4941,21576,0
+UAUG.US,D,20191122,000000,25.5208,25.55,25.44,25.5,32659,0
+UAUG.US,D,20191125,000000,25.5016,25.678,25.5016,25.5773,17615,0
+UAUG.US,D,20191126,000000,25.62,25.65,25.6043,25.65,2460,0
+UAUG.US,D,20191127,000000,25.65,25.68,25.59,25.6376,9420,0
+UAUG.US,D,20191129,000000,25.67,25.67,25.6036,25.6036,2855,0
+UAUG.US,D,20191202,000000,25.575,25.6,25.5304,25.5304,4569,0
+UAUG.US,D,20191203,000000,25.465,25.5,25.43,25.46,4196,0
+UAUG.US,D,20191204,000000,25.49,25.59,25.49,25.525,2790,0
+UAUG.US,D,20191205,000000,25.5219,25.6,25.5219,25.535,1016,0
+UAUG.US,D,20191206,000000,25.5807,25.63,25.5807,25.63,2001,0
+UAUG.US,D,20191209,000000,25.61,25.655,25.6051,25.6051,14698,0
+UAUG.US,D,20191210,000000,25.6026,25.6026,25.581,25.581,1673,0
+UAUG.US,D,20191211,000000,25.5665,25.6013,25.5665,25.6013,630,0
+UAUG.US,D,20191212,000000,25.6475,25.6893,25.639,25.6893,1065,0
+UAUG.US,D,20191213,000000,25.7218,25.73,25.7218,25.73,3613,0
+UAUG.US,D,20191216,000000,25.7999,25.7999,25.7602,25.7602,251,0
+UAUG.US,D,20191217,000000,25.7815,25.79,25.765,25.765,1782,0
+UAUG.US,D,20191218,000000,25.81,25.84,25.7505,25.7702,3341,0
+UAUG.US,D,20191219,000000,25.81,25.81,25.75,25.79,11379,0
+UAUG.US,D,20191220,000000,25.91,25.91,25.825,25.825,251,0
+UAUG.US,D,20191223,000000,25.8089,25.8503,25.8089,25.8394,2418,0
+UAUG.US,D,20191224,000000,25.843,25.9,25.8334,25.8334,792,0
+UAUG.US,D,20191226,000000,25.865,25.865,25.865,25.865,1,0
+UAUG.US,D,20191227,000000,25.8628,25.8628,25.8628,25.8628,1,0
+UAUG.US,D,20191230,000000,25.84,25.84,25.815,25.815,884,0
+UAUG.US,D,20191231,000000,25.84,25.8467,25.84,25.8467,286,0
+UAUG.US,D,20200102,000000,25.85,25.94,25.85,25.9341,4176,0
+UAUG.US,D,20200103,000000,25.8893,25.8893,25.84,25.84,82463,0
+UAUG.US,D,20200106,000000,25.84,25.8966,25.84,25.8966,34294,0
+UAUG.US,D,20200107,000000,25.86,25.8819,25.86,25.8819,4500,0
+UAUG.US,D,20200108,000000,25.9134,25.9216,25.9134,25.9216,240,0
+UAUG.US,D,20200109,000000,25.95,25.9693,25.93,25.9693,1620,0
+UAUG.US,D,20200110,000000,25.96,25.97,25.95,25.955,6300,0
+UAUG.US,D,20200113,000000,25.97,26.005,25.97,26.005,4000,0
+UAUG.US,D,20200114,000000,26.004,26.004,25.98,25.999,479,0
+UAUG.US,D,20200115,000000,26.0149,26.0149,26.0149,26.0149,37,0
+UAUG.US,D,20200116,000000,26.0671,26.0741,26.01,26.0741,5585,0
+UAUG.US,D,20200117,000000,26.085,26.085,26.085,26.085,29,0
+UAUG.US,D,20200121,000000,26.07,26.09,26.06,26.07,11012,0
+UAUG.US,D,20200122,000000,26.06,26.13,26.06,26.1098,4699,0
+UAUG.US,D,20200123,000000,26.16,26.16,26.13,26.16,307,0
+UAUG.US,D,20200124,000000,26.06,26.0936,26.0407,26.0407,1567,0
+UAUG.US,D,20200127,000000,25.86,25.92,25.86,25.92,4999,0
+UAUG.US,D,20200128,000000,26.0162,26.05,26.0095,26.0095,448,0
+UAUG.US,D,20200129,000000,26.0072,26.0072,26.0072,26.0072,95,0
+UAUG.US,D,20200130,000000,25.97,25.97,25.915,25.915,404,0
+UAUG.US,D,20200131,000000,25.8746,25.8746,25.8746,25.8746,1,0
+UAUG.US,D,20200203,000000,25.9291,25.97,25.9291,25.955,1062,0
+UAUG.US,D,20200204,000000,26.0662,26.0752,26.0662,26.0752,381,0
+UAUG.US,D,20200205,000000,26.1107,26.1406,26.1107,26.1406,1249,0
+UAUG.US,D,20200206,000000,26.17,26.17,26.17,26.17,67,0
+UAUG.US,D,20200207,000000,26.1364,26.1364,26.1364,26.1364,36,0
+UAUG.US,D,20200210,000000,26.12,26.1787,26.12,26.1787,971,0
+UAUG.US,D,20200211,000000,26.18,26.18,26.1798,26.1798,4100,0
+UAUG.US,D,20200212,000000,26.2057,26.2057,26.14,26.1575,8238,0
+UAUG.US,D,20200213,000000,26.19,26.19,26.18,26.18,200,0
+UAUG.US,D,20200214,000000,26.18,26.249,26.18,26.215,5718,0
+UAUG.US,D,20200218,000000,26.195,26.195,26.195,26.195,1,0
+UAUG.US,D,20200219,000000,26.2401,26.2401,26.2401,26.2401,1,0
+UAUG.US,D,20200220,000000,26.21,26.2396,26.202,26.202,458,0
+UAUG.US,D,20200221,000000,26.075,26.075,26.075,26.075,1,0
+UAUG.US,D,20200224,000000,25.865,25.865,25.82,25.8611,1142,0
+UAUG.US,D,20200225,000000,25.7,25.7,25.544,25.544,147,0
+UAUG.US,D,20200226,000000,25.5453,25.5453,25.5453,25.5453,2,0
+UAUG.US,D,20200227,000000,25.3,25.51,25.1527,25.1527,53704,0
+UAUG.US,D,20200228,000000,24.31,25.0141,24.31,25.0141,3425,0
+UAUG.US,D,20200302,000000,25.27,25.541,25.27,25.541,935,0
+UAUG.US,D,20200303,000000,25.46,25.46,25.17,25.298,2803,0
+UAUG.US,D,20200304,000000,25.702,25.702,25.702,25.702,1,0
+UAUG.US,D,20200305,000000,25.46,25.46,25.32,25.3215,373,0
+UAUG.US,D,20200306,000000,25.1553,25.2244,25,25.2244,398,0
+UAUG.US,D,20200309,000000,24.83,24.83,24.5317,24.5317,600,0
+UAUG.US,D,20200310,000000,24.3695,24.9125,24.3695,24.9125,4180,0
+UAUG.US,D,20200311,000000,24.4169,24.4556,24.34,24.4556,2480,0
+UAUG.US,D,20200312,000000,23.9,24,23.53,23.6,107115,0
+UAUG.US,D,20200313,000000,23.8399,24.59,23.5132,24.59,378808,0
+UAUG.US,D,20200316,000000,23.7,23.78,23.05,23.05,26022,0
+UAUG.US,D,20200317,000000,22.91,23.42,22.88,23.26,12259,0
+UAUG.US,D,20200318,000000,23.01,23.0815,22.35,23.02,40592,0
+UAUG.US,D,20200319,000000,22.81,23.22,22.79,23.01,38932,0
+UAUG.US,D,20200320,000000,23.05,23.1865,22.62,22.6625,127510,0
+UAUG.US,D,20200323,000000,22.1448,22.82,22.1448,22.7,52728,0
+UAUG.US,D,20200324,000000,23,23.36,22.9302,23.36,158092,0
+UAUG.US,D,20200325,000000,23.77,23.77,23.159,23.23,13961,0
+UAUG.US,D,20200326,000000,23.61,23.8456,23.54,23.8456,8398,0
+UAUG.US,D,20200327,000000,23.4,23.69,23.3602,23.4903,9050,0
+UAUG.US,D,20200330,000000,23.5,23.8657,23.5,23.71,17625,0
+UAUG.US,D,20200331,000000,24.16,24.16,23.64,23.64,12487,0
+UAUG.US,D,20200401,000000,23.75,23.75,23.23,23.23,23380,0
+UAUG.US,D,20200402,000000,23.2,23.4,23.16,23.29,2074,0
+UAUG.US,D,20200403,000000,23.2798,23.55,23.2798,23.55,13632,0
+UAUG.US,D,20200406,000000,24.2,24.2,23.69,24.04,17548,0
+UAUG.US,D,20200407,000000,24.31,24.32,24,24.06,55106,0
+UAUG.US,D,20200408,000000,23.94,24.4,23.94,24.351,220592,0
+UAUG.US,D,20200409,000000,24.59,24.66,24.4541,24.5104,86937,0
+UAUG.US,D,20200413,000000,24.69,24.69,24.3172,24.5,25073,0
+UAUG.US,D,20200414,000000,25.16,25.16,24.6383,24.735,50223,0
+UAUG.US,D,20200415,000000,24.25,24.67,24.25,24.4785,29325,0
+UAUG.US,D,20200416,000000,24.3993,24.63,24.3993,24.53,29096,0
+UAUG.US,D,20200417,000000,24.7092,24.84,24.677,24.84,11913,0
+UAUG.US,D,20200420,000000,24.85,24.85,24.56,24.6916,2728,0
+UAUG.US,D,20200421,000000,24.6,24.6,24.31,24.31,3551,0
+UAUG.US,D,20200422,000000,24.54,24.61,24.43,24.5944,3466,0
+UAUG.US,D,20200423,000000,24.744,24.744,24.4428,24.5533,2474,0
+UAUG.US,D,20200424,000000,24.66,24.66,24.5278,24.657,1929,0
+UAUG.US,D,20200427,000000,24.7345,24.89,24.701,24.825,3566,0
+UAUG.US,D,20200428,000000,24.805,24.93,24.7554,24.7554,1097,0
+UAUG.US,D,20200429,000000,24.93,25.0194,24.91,24.98,9817,0
+UAUG.US,D,20200430,000000,25.45,25.45,24.9,24.9858,4176,0
+UAUG.US,D,20200501,000000,24.6146,24.6935,24.6146,24.6213,6555,0
+UAUG.US,D,20200504,000000,24.5521,24.68,24.5521,24.664,2875,0
+UAUG.US,D,20200505,000000,24.844,24.86,24.66,24.66,1325,0
+UAUG.US,D,20200506,000000,24.765,24.765,24.6833,24.6833,396,0
+UAUG.US,D,20200507,000000,24.55,24.845,24.55,24.71,2200,0
+UAUG.US,D,20200508,000000,24.915,24.9646,24.915,24.9646,336,0
+UAUG.US,D,20200511,000000,24.78,25.11,24.78,25,1958,0
+UAUG.US,D,20200512,000000,24.94,24.94,24.63,24.63,7111,0
+UAUG.US,D,20200513,000000,24.54,24.7,24.39,24.57,56250,0
+UAUG.US,D,20200514,000000,24.76,24.76,24.46,24.57,36011,0
+UAUG.US,D,20200515,000000,24.68,24.68,24.54,24.6731,10672,0
+UAUG.US,D,20200518,000000,25.095,25.1,25.0848,25.088,1145,0
+UAUG.US,D,20200519,000000,25.3,25.3,24.99,25.02,23217,0
+UAUG.US,D,20200520,000000,25.46,25.46,25.01,25.04,12467,0
+UAUG.US,D,20200521,000000,25.1,25.2,24.9788,25.042,14666,0
+UAUG.US,D,20200522,000000,25.025,25.1386,24.98,25.0775,2519,0
+UAUG.US,D,20200526,000000,25.37,25.43,25.2143,25.2143,11669,0
+UAUG.US,D,20200527,000000,25.39,25.45,25.25,25.4351,11810,0
+UAUG.US,D,20200528,000000,25.63,25.645,25.34,25.34,7560,0
+UAUG.US,D,20200529,000000,25.45,25.5599,25.35,25.4877,13054,0
+UAUG.US,D,20200601,000000,25.475,25.6,25.46,25.53,27417,0
+UAUG.US,D,20200602,000000,25.6266,25.6266,25.6266,25.6266,1,0
+UAUG.US,D,20200603,000000,25.71,25.851,25.71,25.8167,7237,0
+UAUG.US,D,20200604,000000,25.8137,25.91,25.73,25.749,2676,0
+UAUG.US,D,20200605,000000,26,26.0812,25.9501,26.01,220386,0
+UAUG.US,D,20200608,000000,26.38,26.38,26.0829,26.1018,19491,0
+UAUG.US,D,20200609,000000,26.05,26.1037,25.97,26.1004,8505,0
+UAUG.US,D,20200610,000000,26.016,26.15,25.93,26.0729,2674,0
+UAUG.US,D,20200611,000000,25.645,25.6983,25.3284,25.3284,9221,0
+UAUG.US,D,20200612,000000,25.53,25.5599,25.3216,25.41,11120,0
+UAUG.US,D,20200615,000000,25.25,25.65,25.25,25.5459,4808,0
+UAUG.US,D,20200616,000000,25.94,25.95,25.7575,25.7575,4552,0
+UAUG.US,D,20200617,000000,25.86,25.8802,25.7656,25.7656,5161,0
+UAUG.US,D,20200618,000000,25.8049,25.8049,25.65,25.7578,3588,0
+UAUG.US,D,20200619,000000,25.71,25.806,25.655,25.735,8657,0
+UAUG.US,D,20200622,000000,25.63,25.7918,25.63,25.7918,373,0
+UAUG.US,D,20200623,000000,25.87,25.8754,25.845,25.8754,3729,0
+UAUG.US,D,20200624,000000,25.8,25.8,25.33,25.42,13944,0
+UAUG.US,D,20200625,000000,25.44,25.58,25.44,25.58,3031,0
+UAUG.US,D,20200626,000000,25.35,25.43,25.2648,25.2648,2104,0
+UAUG.US,D,20200629,000000,25.32,25.39,25.305,25.39,22794,0
+UAUG.US,D,20200630,000000,25.43,25.76,25.43,25.7195,20632,0
+UAUG.US,D,20200701,000000,25.76,25.81,25.72,25.7869,2477,0
+UAUG.US,D,20200702,000000,25.9009,26.0599,25.8539,25.8539,650,0
+UAUG.US,D,20200706,000000,26.01,26.1085,26.01,26.1085,454,0
+UAUG.US,D,20200707,000000,26.07,26.1235,25.88,25.9428,162531,0
+UAUG.US,D,20200708,000000,26.073,26.073,26.073,26.073,1,0
+UAUG.US,D,20200709,000000,26.0597,26.0597,25.8,25.9939,3103,0
+UAUG.US,D,20200710,000000,25.76,26.2099,25.76,26.1966,5202,0
+UAUG.US,D,20200713,000000,26.3,26.345,26.0141,26.0141,217,0
+UAUG.US,D,20200714,000000,25.99,26.2403,25.99,26.2403,521,0
+UAUG.US,D,20200715,000000,26.3,26.3388,26.3,26.3388,1216,0
+UAUG.US,D,20200716,000000,26.49,26.49,26.19,26.22,2794,0
+UAUG.US,D,20200717,000000,26.24,26.4182,26.24,26.4182,2415,0
+UAUG.US,D,20200720,000000,26.41,26.5661,26.41,26.5661,1779,0
+UAUG.US,D,20200721,000000,26.5319,26.6726,26.47,26.48,27625,0
+UAUG.US,D,20200722,000000,26.54,26.6698,26.54,26.6698,145,0
+UAUG.US,D,20200723,000000,26.67,26.67,26.44,26.5187,4807,0
+UAUG.US,D,20200724,000000,26.33,26.4705,26.322,26.4705,1098,0
+UAUG.US,D,20200727,000000,26.53,26.6537,26.53,26.6537,789,0
+UAUG.US,D,20200728,000000,26.6539,26.707,26.5538,26.5538,878,0
+UAUG.US,D,20200729,000000,26.74,26.7644,26.74,26.7644,1100,0
+UAUG.US,D,20200730,000000,26.72,26.7889,26.58,26.75,97660,0
+UAUG.US,D,20200731,000000,26.69,26.96,26.66,26.96,98043,0
+UAUG.US,D,20200803,000000,27,27.03,26.87,27,127653,0
+UAUG.US,D,20200804,000000,26.9019,27.0764,26.9019,27.0025,22793,0
+UAUG.US,D,20200805,000000,27.18,27.18,27.0027,27.06,18443,0
+UAUG.US,D,20200806,000000,27.16,27.16,26.9701,27.075,21200,0
+UAUG.US,D,20200807,000000,27.09,27.14,27.035,27.0898,9178,0
+UAUG.US,D,20200810,000000,27.32,27.32,27.0481,27.1107,33758,0
+UAUG.US,D,20200811,000000,27.125,27.22,27.0177,27.0177,10243,0
+UAUG.US,D,20200812,000000,27.125,27.25,27.1047,27.1445,16321,0
+UAUG.US,D,20200813,000000,27.206,27.24,27.0501,27.18,25799,0
+UAUG.US,D,20200814,000000,27.32,27.32,27.0381,27.0809,52533,0
+UAUG.US,D,20200817,000000,27.0861,27.195,27.04,27.1539,66801,0
+UAUG.US,D,20200818,000000,27.29,27.29,27.08,27.09,19673,0
+UAUG.US,D,20200819,000000,27.72,27.72,27.11,27.1104,20908,0
+UAUG.US,D,20200820,000000,27.2,27.21,27.0561,27.2,11915,0
+UAUG.US,D,20200821,000000,27.24,27.24,27.11,27.1801,30752,0
+UAUG.US,D,20200824,000000,27.29,27.3,27.22,27.2361,30940,0
+UAUG.US,D,20200825,000000,27.245,27.35,27.2,27.27,172364,0
+UAUG.US,D,20200826,000000,27.2521,27.38,27.21,27.36,29427,0
+UAUG.US,D,20200827,000000,27.39,27.39,27.2881,27.3082,18482,0
+UAUG.US,D,20200828,000000,27.3233,27.4,27.2401,27.335,41251,0
+UAUG.US,D,20200831,000000,27.38,27.38,27.25,27.2798,275155,0
+UAUG.US,D,20200901,000000,27.2226,27.3,27.14,27.25,9900,0
+UAUG.US,D,20200902,000000,27.3568,27.3568,27.3459,27.3459,190,0
+UAUG.US,D,20200903,000000,27.33,27.33,27.07,27.1066,13496,0
+UAUG.US,D,20200904,000000,27.12,27.1469,26.94,27.1469,5323,0
+UAUG.US,D,20200908,000000,27.22,27.22,26.91,27.0312,7747,0
+UAUG.US,D,20200909,000000,27.1205,27.1322,27.08,27.1322,13034,0
+UAUG.US,D,20200910,000000,27.1,27.1,26.9393,26.9887,776,0
+UAUG.US,D,20200911,000000,27.07,27.08,26.9,27.0074,78330,0
+UAUG.US,D,20200914,000000,27.07,27.1899,27.05,27.1103,3313,0
+UAUG.US,D,20200915,000000,27.16,27.16,27.11,27.1253,601,0
+UAUG.US,D,20200916,000000,27.148,27.26,27.05,27.05,2842,0
+UAUG.US,D,20200917,000000,26.9712,27.0431,26.9712,26.99,3521,0
+UAUG.US,D,20200918,000000,26.9,27,26.9,26.9502,2199,0
+UAUG.US,D,20200921,000000,26.9,26.9,26.7,26.795,14956,0
+UAUG.US,D,20200922,000000,26.875,26.9274,26.875,26.895,3950,0
+UAUG.US,D,20200923,000000,26.9433,26.98,26.7,26.7552,4897,0
+UAUG.US,D,20200924,000000,26.69,26.7795,26.69,26.7795,2361,0
+UAUG.US,D,20200925,000000,26.7754,26.9097,26.7552,26.9097,1372,0
+UAUG.US,D,20200928,000000,27.0256,27.0256,27.0256,27.0256,84,0
+UAUG.US,D,20200929,000000,27.0245,27.0245,26.92,26.96,4415,0
+UAUG.US,D,20200930,000000,27.04,27.11,27.0167,27.0167,3356,0
+UAUG.US,D,20201001,000000,27.03,27.0983,26.99,27.0729,15044,0
+UAUG.US,D,20201002,000000,26.9373,27.11,26.9373,27.0192,3241,0
+UAUG.US,D,20201005,000000,27.1,27.11,27.05,27.07,5373,0
+UAUG.US,D,20201006,000000,27.1,27.11,27.0528,27.0528,1120,0
+UAUG.US,D,20201007,000000,27.1882,27.1882,27.1882,27.1882,19,0
+UAUG.US,D,20201008,000000,27.1783,27.21,27.1783,27.1856,5908,0
+UAUG.US,D,20201009,000000,27.27,27.3375,27.26,27.26,4658,0
+UAUG.US,D,20201012,000000,27.43,27.445,27.36,27.37,8122,0
+UAUG.US,D,20201013,000000,27.3998,27.3998,27.24,27.3986,400,0
+UAUG.US,D,20201014,000000,27.32,27.375,27.3101,27.3743,978,0
+UAUG.US,D,20201015,000000,27.27,27.29,27.27,27.29,599,0
+UAUG.US,D,20201016,000000,27.3697,27.3697,27.3697,27.3697,86,0
+UAUG.US,D,20201019,000000,27.2401,27.2401,27.1821,27.2276,1762,0
+UAUG.US,D,20201020,000000,27.1945,27.37,27.1945,27.2273,166409,0
+UAUG.US,D,20201021,000000,27.27,27.27,27.245,27.2514,5493,0
+UAUG.US,D,20201022,000000,27.33,27.44,27.26,27.3211,51042,0
+UAUG.US,D,20201023,000000,27.34,27.43,27.34,27.3505,2075,0
+UAUG.US,D,20201026,000000,27.292,27.3,27.1521,27.1521,2378,0
+UAUG.US,D,20201027,000000,27.12,27.1479,27.1,27.1479,642,0
+UAUG.US,D,20201028,000000,26.9,26.97,26.9,26.9,8914,0
+UAUG.US,D,20201029,000000,26.9693,27.09,26.92,27.012,11798,0
+UAUG.US,D,20201030,000000,26.9,26.9,26.74,26.849,4735,0
+UAUG.US,D,20201102,000000,26.73,26.977,26.73,26.977,1048,0
+UAUG.US,D,20201103,000000,27.11,27.14,27.09,27.1377,632,0
+UAUG.US,D,20201104,000000,27.2,27.4,27.2,27.3431,1337,0
+UAUG.US,D,20201105,000000,27.4,27.54,27.4,27.46,4594,0
+UAUG.US,D,20201106,000000,27.39,27.4844,27.39,27.4844,2319,0
+UAUG.US,D,20201109,000000,27.66,27.75,27.52,27.5989,1619,0
+UAUG.US,D,20201110,000000,27.45,27.64,27.45,27.52,8124,0
+UAUG.US,D,20201111,000000,27.5484,27.6251,27.5484,27.6251,1746,0
+UAUG.US,D,20201112,000000,27.6872,27.6872,27.5602,27.5766,2037,0
+UAUG.US,D,20201113,000000,27.55,27.71,27.55,27.652,28360,0
+UAUG.US,D,20201116,000000,27.6496,27.78,27.62,27.62,319141,0
+UAUG.US,D,20201117,000000,27.695,27.77,27.62,27.68,9022,0
+UAUG.US,D,20201118,000000,27.44,27.6187,27.44,27.6187,100,0
+UAUG.US,D,20201119,000000,27.54,27.66,27.525,27.58,5784,0
+UAUG.US,D,20201120,000000,27.31,27.6089,27.31,27.6089,11172,0
+UAUG.US,D,20201123,000000,27.53,27.6457,27.53,27.6457,572,0
+UAUG.US,D,20201124,000000,27.73,27.79,27.56,27.74,5322,0
+UAUG.US,D,20201125,000000,27.7325,27.7325,27.7325,27.7325,1,0
+UAUG.US,D,20201127,000000,27.74,27.74,27.74,27.74,58,0
+UAUG.US,D,20201130,000000,27.54,27.73,27.52,27.6961,7820,0
+UAUG.US,D,20201201,000000,27.7609,27.81,27.7,27.774,6956,0
+UAUG.US,D,20201202,000000,27.48,27.73,27.48,27.71,13030,0
+UAUG.US,D,20201203,000000,27.72,27.81,27.685,27.7664,20487,0
+UAUG.US,D,20201204,000000,27.73,27.812,27.7,27.8052,4665,0
+UAUG.US,D,20201207,000000,27.7618,27.842,27.7201,27.7703,6577,0
+UAUG.US,D,20201208,000000,27.74,27.8154,27.74,27.8154,402,0
+UAUG.US,D,20201209,000000,27.78,27.83,27.695,27.73,4894,0
+UAUG.US,D,20201210,000000,27.7,27.85,27.7,27.7889,10875,0
+UAUG.US,D,20201211,000000,27.67,27.82,27.67,27.75,6685,0
+UAUG.US,D,20201214,000000,27.8,27.8,27.7272,27.7272,1110,0
+UAUG.US,D,20201215,000000,27.69,27.79,27.68,27.7748,3346,0
+UAUG.US,D,20201216,000000,27.74,27.88,27.725,27.819,9907,0
+UAUG.US,D,20201217,000000,27.54,27.8035,27.54,27.78,19745,0
+UAUG.US,D,20201218,000000,27.77,27.78,27.7206,27.78,6584,0
+UAUG.US,D,20201221,000000,27.61,27.86,27.61,27.7656,9005,0
+UAUG.US,D,20201222,000000,27.7512,27.83,27.64,27.83,8607,0
+UAUG.US,D,20201223,000000,27.8009,27.8009,27.7535,27.7535,4977,0
+UAUG.US,D,20201224,000000,27.5,27.8167,27.5,27.8167,6183,0
+UAUG.US,D,20201228,000000,27.875,27.902,27.74,27.82,2617,0
+UAUG.US,D,20201229,000000,27.82,27.835,27.755,27.8,9475,0
+UAUG.US,D,20201230,000000,27.8198,27.86,27.7828,27.7828,4659,0
+UAUG.US,D,20201231,000000,27.6,27.9028,27.6,27.9028,14989,0
+UAUG.US,D,20210104,000000,27.8202,27.8202,27.7,27.75,8796,0
+UAUG.US,D,20210105,000000,27.75,27.8469,27.73,27.8469,53235,0
+UAUG.US,D,20210106,000000,27.87,27.9336,27.74,27.8649,1548,0
+UAUG.US,D,20210107,000000,27.945,27.9612,27.81,27.92,4712,0
+UAUG.US,D,20210108,000000,27.9033,27.965,27.9033,27.93,4181,0
+UAUG.US,D,20210111,000000,27.64,27.9721,27.64,27.9151,13557,0
+UAUG.US,D,20210112,000000,27.9021,27.9464,27.8425,27.9464,10923,0
+UAUG.US,D,20210113,000000,27.89,27.97,27.81,27.97,5703,0
+UAUG.US,D,20210114,000000,27.92,27.97,27.8928,27.94,789,0
+UAUG.US,D,20210115,000000,27.81,27.8964,27.77,27.8954,4263,0
+UAUG.US,D,20210119,000000,27.8879,27.95,27.88,27.9466,2744,0
+UAUG.US,D,20210120,000000,27.78,27.98,27.78,27.961,16421,0
+UAUG.US,D,20210121,000000,27.96,28.01,27.93,28.01,3615,0
+UAUG.US,D,20210122,000000,27.93,27.97,27.91,27.97,2674,0
+UAUG.US,D,20210125,000000,27.9457,27.9457,27.9457,27.9457,102,0
+UAUG.US,D,20210126,000000,27.94,27.9954,27.81,27.9,194304,0
+UAUG.US,D,20210127,000000,27.83,27.84,27.72,27.76,58535,0
+UAUG.US,D,20210128,000000,27.78,27.8486,27.7721,27.8486,10415,0
+UAUG.US,D,20210129,000000,27.68,27.7404,27.68,27.7404,5831,0
+UAUG.US,D,20210201,000000,27.6801,27.8442,27.6801,27.8442,4407,0
+UAUG.US,D,20210202,000000,27.85,27.9347,27.85,27.9347,138,0
+UAUG.US,D,20210203,000000,27.91,27.91,27.9011,27.9011,400,0
+UAUG.US,D,20210204,000000,27.92,28.0051,27.915,28.0051,1948,0
+UAUG.US,D,20210205,000000,27.96,28.0122,27.96,28.0122,1305,0
+UAUG.US,D,20210208,000000,27.72,28.0506,27.72,28.0506,2023,0
+UAUG.US,D,20210209,000000,28,28.0425,27.99,28.0162,531,0
+UAUG.US,D,20210210,000000,27.99,28,27.99,27.99,51442,0
+UAUG.US,D,20210211,000000,27.97,28.0007,27.955,28.0007,2052,0
+UAUG.US,D,20210212,000000,27.97,28.0468,27.97,28.0254,2041,0
+UAUG.US,D,20210216,000000,28.035,28.061,27.98,28.0352,2338,0
+UAUG.US,D,20210217,000000,28.0251,28.0251,28.0251,28.0251,2177,0
+UAUG.US,D,20210218,000000,27.935,28.0003,27.935,28.0003,112,0
+UAUG.US,D,20210219,000000,28.0251,28.0251,28.0251,28.0251,1,0
+UAUG.US,D,20210222,000000,28.0359,28.0359,27.9908,27.9908,1200,0
+UAUG.US,D,20210223,000000,28.0125,28.0125,28.0125,28.0125,1,0
+UAUG.US,D,20210224,000000,28,28.0697,28,28.0697,5766,0
+UAUG.US,D,20210225,000000,27.87,27.9001,27.87,27.9001,148,0
+UAUG.US,D,20210226,000000,27.88,27.94,27.88,27.94,4897,0
+UAUG.US,D,20210301,000000,28.02,28.02,28.02,28.02,399,0
+UAUG.US,D,20210302,000000,28.0343,28.0343,28.0343,28.0343,1,0
+UAUG.US,D,20210303,000000,27.99,27.99,27.9687,27.9687,939,0
+UAUG.US,D,20210304,000000,27.96,27.96,27.8292,27.8292,1157,0
+UAUG.US,D,20210305,000000,27.8431,28.0102,27.8431,28.0102,3393,0
+UAUG.US,D,20210308,000000,27.9864,27.9864,27.9864,27.9864,1,0
+UAUG.US,D,20210309,000000,28.0648,28.0648,28.0648,28.0648,11,0
+UAUG.US,D,20210310,000000,28.0982,28.0982,28.0982,28.0982,1,0
+UAUG.US,D,20210311,000000,28.09,28.14,28.09,28.14,1420,0
+UAUG.US,D,20210312,000000,28.153,28.153,28.153,28.153,1,0
+UAUG.US,D,20210315,000000,28.12,28.1982,28.12,28.1982,450,0
+UAUG.US,D,20210316,000000,28.15,28.1907,28.15,28.1907,1525,0
+UAUG.US,D,20210317,000000,28.1868,28.2458,28.1868,28.2458,1700,0
+UAUG.US,D,20210318,000000,28.2,28.2,28.14,28.14,4313,0
+UAUG.US,D,20210319,000000,28.1734,28.1734,28.1734,28.1734,1,0
+UAUG.US,D,20210322,000000,28.15,28.23,28.15,28.23,2142,0
+UAUG.US,D,20210323,000000,28.62,28.62,28.2391,28.2391,2098,0
+UAUG.US,D,20210324,000000,28.171,28.171,28.171,28.171,1,0
+UAUG.US,D,20210325,000000,28.2028,28.2028,28.2028,28.2028,1,0
+UAUG.US,D,20210326,000000,28.19,28.2648,28.19,28.2648,1150,0
+UAUG.US,D,20210329,000000,28.25,28.25,28.21,28.2153,1448,0
+UAUG.US,D,20210330,000000,28.2,28.2561,28.1804,28.2561,1774,0
+UAUG.US,D,20210331,000000,28.24,28.24,28.23,28.23,7243,0
+UAUG.US,D,20210401,000000,28.26,28.36,28.2414,28.27,23517,0
+UAUG.US,D,20210405,000000,28.7,28.7,28.32,28.3651,9215,0
+UAUG.US,D,20210406,000000,28.14,28.36,28.14,28.3598,1671,0
+UAUG.US,D,20210407,000000,28.36,28.4199,28.33,28.3652,1907,0
+UAUG.US,D,20210408,000000,28.31,28.38,28.31,28.38,160,0
+UAUG.US,D,20210409,000000,28.31,28.3852,28.31,28.3852,28007,0
+UAUG.US,D,20210412,000000,28.75,28.75,28.3951,28.3951,579,0
+UAUG.US,D,20210413,000000,28.35,28.4051,28.35,28.4051,3467,0
+UAUG.US,D,20210414,000000,28.3989,28.3989,28.3989,28.3989,20,0
+UAUG.US,D,20210415,000000,28.3513,28.4151,28.3513,28.4151,1010,0
+UAUG.US,D,20210416,000000,28.4,28.425,28.385,28.425,2709,0
+UAUG.US,D,20210419,000000,28.37,28.4299,28.37,28.4166,2461,0
+UAUG.US,D,20210420,000000,28.43,28.4499,28.31,28.38,76637,0
+UAUG.US,D,20210421,000000,28.395,28.395,28.395,28.395,1,0
+UAUG.US,D,20210422,000000,28.4339,28.4339,28.425,28.425,297,0
+UAUG.US,D,20210423,000000,28.44,28.44,28.43,28.43,879,0
+UAUG.US,D,20210426,000000,28.47,28.49,28.42,28.45,1855,0
+UAUG.US,D,20210427,000000,28.445,28.445,28.445,28.445,1,0
+UAUG.US,D,20210428,000000,28.43,28.45,28.4101,28.45,4727,0
+UAUG.US,D,20210429,000000,28.43,28.4452,28.4101,28.445,6833,0
+UAUG.US,D,20210430,000000,28.37,28.415,28.354,28.415,316,0
+UAUG.US,D,20210503,000000,28.1,28.4302,28.1,28.4302,2909,0
+UAUG.US,D,20210504,000000,28.36,28.4499,28.35,28.395,2301,0
+UAUG.US,D,20210505,000000,28.37,28.42,28.37,28.42,234,0
+UAUG.US,D,20210506,000000,28.34,28.4246,28.34,28.4246,2688,0
+UAUG.US,D,20210507,000000,28.4549,28.4549,28.4549,28.4549,100,0
+UAUG.US,D,20210510,000000,28.4449,28.488,28.39,28.4449,2137,0
+UAUG.US,D,20210511,000000,28.37,28.3879,28.342,28.3879,779,0
+UAUG.US,D,20210512,000000,28.4399,28.44,28.305,28.305,818,0
+UAUG.US,D,20210513,000000,28.4,28.4,28.3676,28.3676,431,0
+UAUG.US,D,20210514,000000,28.47,28.47,28.42,28.425,738,0
+UAUG.US,D,20210517,000000,28.42,28.42,28.42,28.42,1,0
+UAUG.US,D,20210518,000000,28.38,28.38,28.36,28.36,679,0
+UAUG.US,D,20210519,000000,28.3695,28.3695,28.3695,28.3695,1,0
+UAUG.US,D,20210520,000000,28.4105,28.425,28.38,28.425,1066,0
+UAUG.US,D,20210521,000000,28.39,28.4318,28.39,28.4318,1319,0
+UAUG.US,D,20210524,000000,28.43,28.4604,28.43,28.4604,800,0
+UAUG.US,D,20210525,000000,28.5,28.5,28.46,28.4619,916,0
+UAUG.US,D,20210526,000000,28.475,28.54,28.465,28.465,966,0
+UAUG.US,D,20210527,000000,28.4705,28.49,28.47,28.4731,1284,0
+UAUG.US,D,20210528,000000,28.45,28.4692,28.45,28.4692,150,0
+UAUG.US,D,20210601,000000,28.43,28.51,28.43,28.4907,8352,0
+UAUG.US,D,20210602,000000,28.23,28.49,28.23,28.486,932,0
+UAUG.US,D,20210603,000000,28.49,28.49,28.49,28.49,173,0
+UAUG.US,D,20210604,000000,28.44,28.5253,28.44,28.5253,6415,0
+UAUG.US,D,20210607,000000,28.555,28.5712,28.53,28.555,2315,0
+UAUG.US,D,20210608,000000,28.56,28.56,28.555,28.555,1395,0
+UAUG.US,D,20210609,000000,28.55,28.55,28.55,28.55,9,0
+UAUG.US,D,20210610,000000,28.53,28.57,28.53,28.5353,1206,0
+UAUG.US,D,20210611,000000,28.54,28.54,28.54,28.54,1,0
+UAUG.US,D,20210614,000000,28.5559,28.5559,28.545,28.545,981,0
+UAUG.US,D,20210615,000000,28.565,28.565,28.565,28.565,1,0
+UAUG.US,D,20210616,000000,28.5379,28.5379,28.4901,28.535,2450,0
+UAUG.US,D,20210617,000000,28.51,28.5352,28.51,28.5352,223,0
+UAUG.US,D,20210618,000000,28.5249,28.5249,28.5249,28.5249,74,0
+UAUG.US,D,20210621,000000,28.51,28.5762,28.4909,28.5402,2061,0
+UAUG.US,D,20210622,000000,28.52,28.55,28.51,28.55,1275,0
+UAUG.US,D,20210623,000000,28.55,28.55,28.525,28.525,3117,0
+UAUG.US,D,20210624,000000,28.56,28.56,28.56,28.56,73,0
+UAUG.US,D,20210625,000000,28.53,28.56,28.53,28.56,2347,0
+UAUG.US,D,20210628,000000,28.56,28.5824,28.52,28.56,2469,0
+UAUG.US,D,20210629,000000,28.39,28.5602,28.39,28.5602,1599,0
+UAUG.US,D,20210630,000000,28.52,28.56,28.52,28.56,374,0
+UAUG.US,D,20210701,000000,28.65,28.65,28.52,28.56,4002,0
+UAUG.US,D,20210702,000000,28.53,28.5602,28.53,28.5602,213,0
+UAUG.US,D,20210706,000000,28.565,28.565,28.565,28.565,3,0
+UAUG.US,D,20210707,000000,28.565,28.565,28.565,28.565,3,0
+UAUG.US,D,20210708,000000,28.56,28.56,28.56,28.56,3,0
+UAUG.US,D,20210709,000000,28.565,28.565,28.565,28.565,3,0
+UAUG.US,D,20210712,000000,28.54,28.57,28.52,28.57,15871,0
+UAUG.US,D,20210713,000000,28.54,28.54,28.54,28.54,267,0
+UAUG.US,D,20210714,000000,28.54,28.57,28.54,28.57,300,0
+UAUG.US,D,20210715,000000,28.5371,28.61,28.5371,28.57,6824,0
+UAUG.US,D,20210716,000000,28.5954,28.5954,28.57,28.57,1029,0
+UAUG.US,D,20210719,000000,28.65,28.65,28.56,28.56,10244,0
+UAUG.US,D,20210720,000000,28.57,28.57,28.57,28.57,68,0
+UAUG.US,D,20210721,000000,28.5,28.62,28.5,28.6,2730,0
+UAUG.US,D,20210722,000000,28.5466,28.575,28.5466,28.575,7368,0
+UAUG.US,D,20210723,000000,28.6199,28.6199,28.58,28.58,670,0
+UAUG.US,D,20210726,000000,28.55,28.58,28.54,28.58,14145,0
+UAUG.US,D,20210727,000000,28.54,28.62,28.54,28.59,4598,0
+UAUG.US,D,20210728,000000,28.61,28.63,28.56,28.6,17769,0
+UAUG.US,D,20210729,000000,28.71,28.71,28.57,28.605,23503,0
+UAUG.US,D,20210730,000000,28.64,28.66,28.61,28.635,125537,0
+UAUG.US,D,20210802,000000,28.7,28.7,28.5841,28.59,189180,0
+UAUG.US,D,20210803,000000,28.57,28.66,28.55,28.65,12555,0
+UAUG.US,D,20210804,000000,28.6599,28.6599,28.5601,28.64,26029,0
+UAUG.US,D,20210805,000000,28.72,28.72,28.64,28.6544,13022,0
+UAUG.US,D,20210806,000000,28.665,28.72,28.665,28.72,38108,0
+UAUG.US,D,20210809,000000,28.69,28.71,28.6201,28.665,399484,0
+UAUG.US,D,20210810,000000,28.67,28.72,28.66,28.6701,23786,0
+UAUG.US,D,20210811,000000,28.73,28.73,28.64,28.7,15607,0
+UAUG.US,D,20210812,000000,28.62,28.75,28.62,28.7148,3980,0
+UAUG.US,D,20210813,000000,28.78,28.79,28.7329,28.7418,33430,0
+UAUG.US,D,20210816,000000,28.73,28.77,28.695,28.76,16471,0
+UAUG.US,D,20210817,000000,28.7,28.729,28.6201,28.6897,10128,0
+UAUG.US,D,20210818,000000,28.63,28.74,28.5968,28.5968,11223,0
+UAUG.US,D,20210819,000000,28.679,28.679,28.58,28.5957,3266,0
+UAUG.US,D,20210820,000000,28.69,28.72,28.6227,28.6826,15302,0
+UAUG.US,D,20210823,000000,28.83,28.83,28.7581,28.7718,21553,0
+UAUG.US,D,20210824,000000,28.8,28.82,28.775,28.78,19019,0
+UAUG.US,D,20210825,000000,28.83,28.83,28.7501,28.815,2785,0
+UAUG.US,D,20210826,000000,28.775,28.8299,28.73,28.75,9993,0
+UAUG.US,D,20210827,000000,28.81,28.88,28.76,28.7975,25647,0
+UAUG.US,D,20210830,000000,28.94,28.94,28.8255,28.8255,3862,0
+UAUG.US,D,20210831,000000,28.79,28.91,28.78,28.89,11935,0
+UAUG.US,D,20210901,000000,28.85,28.92,28.81,28.8398,8912,0
+UAUG.US,D,20210902,000000,28.87,28.87,28.81,28.853,6213,0
+UAUG.US,D,20210903,000000,28.89,28.91,28.8,28.85,3701,0
+UAUG.US,D,20210907,000000,28.8101,28.8253,28.79,28.8253,681,0
+UAUG.US,D,20210908,000000,28.7501,28.8007,28.75,28.8007,2095,0
+UAUG.US,D,20210909,000000,28.87,28.87,28.7385,28.7865,7048,0
+UAUG.US,D,20210910,000000,28.71,28.76,28.695,28.695,4630,0
+UAUG.US,D,20210913,000000,28.76,28.769,28.723,28.723,2000,0
+UAUG.US,D,20210914,000000,28.7299,28.7399,28.6335,28.7399,677,0
+UAUG.US,D,20210915,000000,28.8,28.81,28.755,28.765,3111,0
+UAUG.US,D,20210916,000000,28.67,28.755,28.67,28.755,149,0
+UAUG.US,D,20210917,000000,28.6101,28.72,28.6101,28.72,5853,0
+UAUG.US,D,20210920,000000,28.5089,28.5089,28.5089,28.5089,15,0
+UAUG.US,D,20210921,000000,28.68,28.68,28.5314,28.5314,8171,0
+UAUG.US,D,20210922,000000,28.5701,28.72,28.57,28.68,152176,0
+UAUG.US,D,20210923,000000,28.7581,28.7581,28.7513,28.7513,878,0
+UAUG.US,D,20210924,000000,28.75,28.765,28.75,28.76,779,0
+UAUG.US,D,20210927,000000,28.7999,28.7999,28.73,28.73,1177,0
+UAUG.US,D,20210928,000000,28.58,28.639,28.5141,28.5199,5668,0
+UAUG.US,D,20210929,000000,28.54,28.65,28.54,28.5416,4127,0
+UAUG.US,D,20210930,000000,28.468,28.47,28.4448,28.4448,7202,0
+UAUG.US,D,20211001,000000,28.46,28.5441,28.46,28.5441,501,0
+UAUG.US,D,20211004,000000,28.45,28.45,28.4072,28.4072,2538,0
+UAUG.US,D,20211005,000000,28.51,28.589,28.49,28.5187,1992,0
+UAUG.US,D,20211006,000000,28.5899,28.6,28.54,28.59,10609,0
+UAUG.US,D,20211007,000000,28.6509,28.68,28.6243,28.6243,798,0
+UAUG.US,D,20211008,000000,28.61,28.69,28.5894,28.6193,4115,0
+UAUG.US,D,20211011,000000,28.5586,28.5586,28.5586,28.5586,82,0
+UAUG.US,D,20211012,000000,28.61,28.61,28.5382,28.5382,63491,0
+UAUG.US,D,20211013,000000,28.53,28.619,28.53,28.619,735,0
+UAUG.US,D,20211014,000000,28.6602,28.77,28.6602,28.7289,2654,0
+UAUG.US,D,20211015,000000,28.75,28.84,28.74,28.84,2072,0
+UAUG.US,D,20211018,000000,28.83,28.87,28.7878,28.8207,2205,0
+UAUG.US,D,20211019,000000,28.8511,28.8848,28.8511,28.8848,630,0
+UAUG.US,D,20211020,000000,28.969,28.969,28.9111,28.9111,734,0
+UAUG.US,D,20211021,000000,28.92,28.99,28.8881,28.99,5694,0
+UAUG.US,D,20211022,000000,28.9251,28.99,28.9052,28.98,10732,0
+UAUG.US,D,20211025,000000,28.98,29.04,28.9621,29.03,3920,0
+UAUG.US,D,20211026,000000,28.99,29.01,28.99,28.9998,706,0
+UAUG.US,D,20211027,000000,29.02,29.02,28.9444,28.9444,2974,0
+UAUG.US,D,20211028,000000,29.04,29.05,29.005,29.0071,3861,0
+UAUG.US,D,20211029,000000,28.9844,29.05,28.9844,29.0339,1670,0
+UAUG.US,D,20211101,000000,29.03,29.0529,29.01,29.0529,2701,0
+UAUG.US,D,20211102,000000,29.1,29.13,29.04,29.0741,3367,0
+UAUG.US,D,20211103,000000,29.08,29.16,29.021,29.13,4068,0
+UAUG.US,D,20211104,000000,29.17,29.17,29.1,29.1,3621,0
+UAUG.US,D,20211105,000000,29.1299,29.1553,29.1299,29.1553,1676,0
+UAUG.US,D,20211108,000000,29.12,29.16,29.12,29.15,392548,0
+UAUG.US,D,20211109,000000,29.1345,29.1345,29.1345,29.1345,35,0
+UAUG.US,D,20211110,000000,29.04,29.0834,29.03,29.0834,5196,0
+UAUG.US,D,20211111,000000,29.0931,29.0931,29.0866,29.0866,266,0
+UAUG.US,D,20211112,000000,29.1174,29.18,29.1174,29.1349,1774,0
+UAUG.US,D,20211115,000000,29.18,29.18,29.1318,29.1318,1161,0
+UAUG.US,D,20211116,000000,29.14,29.22,29.12,29.167,3528,0
+UAUG.US,D,20211117,000000,29.19,29.19,29.1389,29.1389,474,0
+UAUG.US,D,20211118,000000,29.11,29.2,29.11,29.154,1412,0
+UAUG.US,D,20211119,000000,29.2,29.2,29.14,29.14,614,0
+UAUG.US,D,20211122,000000,29.22,29.22,29.12,29.12,2980,0
+UAUG.US,D,20211123,000000,29.1213,29.1213,29.1213,29.1213,84,0
+UAUG.US,D,20211124,000000,29.12,29.14,29.12,29.14,911,0
+UAUG.US,D,20211126,000000,28.9236,28.9236,28.9236,28.9236,50,0
+UAUG.US,D,20211129,000000,28.98,29.0598,28.98,29.0598,1189,0
+UAUG.US,D,20211130,000000,28.83,28.867,28.83,28.867,9334,0
+UAUG.US,D,20211201,000000,28.7687,28.7687,28.7687,28.7687,148,0
+UAUG.US,D,20211202,000000,28.8738,28.8738,28.8738,28.8738,66,0
+UAUG.US,D,20211203,000000,28.63,28.7804,28.63,28.7804,165,0
+UAUG.US,D,20211206,000000,28.78,28.95,28.78,28.9122,6225,0
+UAUG.US,D,20211207,000000,29.0875,29.0875,29.0875,29.0875,51,0
+UAUG.US,D,20211208,000000,29.0675,29.1377,29.06,29.1377,5256,0
+UAUG.US,D,20211209,000000,29.1,29.115,29.0721,29.0806,1022,0
+UAUG.US,D,20211210,000000,29.1,29.1388,29.1,29.1298,3717,0
+UAUG.US,D,20211213,000000,29.11,29.11,29.11,29.11,1,0
+UAUG.US,D,20211214,000000,29.0109,29.0109,28.98,28.9958,9304,0
+UAUG.US,D,20211215,000000,29.06,29.1498,29.06,29.1498,500,0
+UAUG.US,D,20211216,000000,29.1,29.108,29.0824,29.0924,1095,0
+UAUG.US,D,20211217,000000,29.04,29.04,28.9975,28.9975,197,0
+UAUG.US,D,20211220,000000,28.92,28.92,28.83,28.9176,3331,0
+UAUG.US,D,20211221,000000,29.04,29.084,29.0094,29.055,4480,0
+UAUG.US,D,20211222,000000,29.051,29.15,29.051,29.13,29811,0
+UAUG.US,D,20211223,000000,29.14,29.1931,29.14,29.1931,1714,0
+UAUG.US,D,20211227,000000,29.2724,29.2724,29.2724,29.2724,1,0
+UAUG.US,D,20211228,000000,29.28,29.28,29.2401,29.265,1281,0
+UAUG.US,D,20211229,000000,29.2889,29.2889,29.2889,29.2889,93,0
+UAUG.US,D,20211230,000000,29.26,29.2902,29.26,29.2902,272,0
+UAUG.US,D,20211231,000000,29.24,29.34,29.24,29.2808,1209,0
+UAUG.US,D,20220103,000000,29.25,29.3034,29.25,29.3034,20237,0
+UAUG.US,D,20220104,000000,29.27,29.33,29.27,29.33,713,0
+UAUG.US,D,20220105,000000,29.3,29.305,29.1751,29.1751,772,0
+UAUG.US,D,20220106,000000,29.1643,29.1643,29.1643,29.1643,9,0
+UAUG.US,D,20220107,000000,29.18,29.18,29.1504,29.1575,1048,0
+UAUG.US,D,20220110,000000,29.0862,29.1465,29.0862,29.1465,810,0
+UAUG.US,D,20220111,000000,29.19,29.2204,29.19,29.2204,1195,0
+UAUG.US,D,20220112,000000,29.2439,29.249,29.2,29.2368,2320,0
+UAUG.US,D,20220113,000000,29.1307,29.1307,29.1307,29.1307,59,0
+UAUG.US,D,20220114,000000,29.09,29.1438,29.09,29.1438,335,0
+UAUG.US,D,20220118,000000,28.97,29.07,28.97,28.9814,10407,0
+UAUG.US,D,20220119,000000,28.975,28.975,28.9241,28.9241,426,0
+UAUG.US,D,20220120,000000,28.8143,28.8143,28.8143,28.8143,1,0
+UAUG.US,D,20220121,000000,28.7,28.71,28.5969,28.6339,5150,0
+UAUG.US,D,20220124,000000,28.41,28.6489,28.28,28.6489,45811,0
+UAUG.US,D,20220125,000000,28.4901,28.62,28.49,28.5379,30812,0
+UAUG.US,D,20220126,000000,28.6,28.7599,28.45,28.49,17756,0
+UAUG.US,D,20220127,000000,28.69,28.69,28.4716,28.4716,595,0
+UAUG.US,D,20220128,000000,28.42,28.6865,28.36,28.6865,60250,0
+UAUG.US,D,20220131,000000,28.77,28.8719,28.77,28.8719,8846,0
+UAUG.US,D,20220201,000000,28.85,28.9648,28.84,28.9648,4248,0
+UAUG.US,D,20220202,000000,28.99,29.05,28.99,29.05,19713,0
+UAUG.US,D,20220203,000000,28.9,28.9,28.818,28.818,27022,0
+UAUG.US,D,20220204,000000,28.825,28.879,28.76,28.8661,8124,0
+UAUG.US,D,20220207,000000,28.83,28.83,28.8142,28.8142,543,0
+UAUG.US,D,20220208,000000,28.87,28.9238,28.87,28.9238,3181,0
+UAUG.US,D,20220209,000000,29.015,29.05,29.015,29.0251,1263,0
+UAUG.US,D,20220210,000000,28.96,28.99,28.8678,28.8678,64050,0
+UAUG.US,D,20220211,000000,28.8501,28.87,28.69,28.69,2734,0
+UAUG.US,D,20220214,000000,28.68,28.69,28.59,28.641,980,0
+UAUG.US,D,20220215,000000,28.765,28.7988,28.7001,28.7988,890,0
+UAUG.US,D,20220216,000000,28.76,28.829,28.76,28.829,200,0
+UAUG.US,D,20220217,000000,28.77,28.77,28.6139,28.6139,3207,0
+UAUG.US,D,20220218,000000,28.59,28.59,28.5235,28.5235,100,0
+UAUG.US,D,20220222,000000,28.4089,28.4089,28.4089,28.4089,121,0
+UAUG.US,D,20220223,000000,28.58,28.58,28.2,28.2127,15283,0
+UAUG.US,D,20220224,000000,28.05,28.3676,28.0301,28.3676,3603,0
+UAUG.US,D,20220225,000000,28.6097,28.6097,28.581,28.581,369,0
+UAUG.US,D,20220228,000000,28.48,28.564,28.47,28.564,4331,0
+UAUG.US,D,20220301,000000,28.4003,28.4003,28.4003,28.4003,1,0
+UAUG.US,D,20220302,000000,28.623,28.623,28.6218,28.6218,342,0
+UAUG.US,D,20220303,000000,28.599,28.6,28.5608,28.5608,1712,0
+UAUG.US,D,20220304,000000,28.4135,28.49,28.39,28.4822,5239,0
+UAUG.US,D,20220307,000000,28.4,28.4,28.14,28.1641,3001,0
+UAUG.US,D,20220308,000000,28.1,28.28,28.1,28.11,3683,0
+UAUG.US,D,20220309,000000,28.32,28.3375,28.32,28.3339,513,0
+UAUG.US,D,20220310,000000,28.24,28.34,28.24,28.2982,3235,0
+UAUG.US,D,20220311,000000,28.24,28.24,28.1711,28.1711,228,0
+UAUG.US,D,20220314,000000,28.083,28.083,28.083,28.083,67,0
+UAUG.US,D,20220315,000000,28.23,28.3106,28.22,28.3106,788,0
+UAUG.US,D,20220316,000000,28.43,28.5504,28.37,28.5504,2573,0
+UAUG.US,D,20220317,000000,28.51,28.6889,28.51,28.6889,4135,0
+UAUG.US,D,20220318,000000,28.75,28.8379,28.75,28.8379,3121,0
+UAUG.US,D,20220321,000000,28.83,28.85,28.815,28.8316,462,0
+UAUG.US,D,20220322,000000,28.895,28.9423,28.895,28.9423,606,0
+UAUG.US,D,20220323,000000,28.838,28.838,28.838,28.838,1,0
+UAUG.US,D,20220324,000000,28.964,28.98,28.964,28.9789,706,0
+UAUG.US,D,20220325,000000,29.0266,29.0266,29.0266,29.0266,122,0
+UAUG.US,D,20220328,000000,28.96,29.0985,28.96,29.0985,698,0
+UAUG.US,D,20220329,000000,29.2132,29.2132,29.2132,29.2132,14,0
+UAUG.US,D,20220330,000000,29.1539,29.1539,29.1539,29.1539,36,0
+UAUG.US,D,20220331,000000,29.2,29.23,29.0384,29.0384,5340,0
+UAUG.US,D,20220401,000000,29.07,29.07,29.025,29.0582,2865,0
+UAUG.US,D,20220404,000000,29.14,29.14,29.1226,29.1226,911,0
+UAUG.US,D,20220405,000000,29.2,29.2,29.0143,29.0143,2530,0
+UAUG.US,D,20220406,000000,28.92,29,28.83,28.9202,3213,0
+UAUG.US,D,20220407,000000,28.97,28.97,28.89,28.9646,4185,0
+UAUG.US,D,20220408,000000,28.8877,28.96,28.8877,28.9279,995,0
+UAUG.US,D,20220411,000000,28.93,28.93,28.73,28.739,2451,0
+UAUG.US,D,20220412,000000,28.8288,28.84,28.69,28.69,1264,0
+UAUG.US,D,20220413,000000,28.78,28.8203,28.765,28.8203,337,0
+UAUG.US,D,20220414,000000,28.72,28.735,28.6748,28.6748,1009,0
+UAUG.US,D,20220418,000000,28.6552,28.6552,28.6552,28.6552,57,0
+UAUG.US,D,20220419,000000,28.84,28.8564,28.83,28.8564,1866,0
+UAUG.US,D,20220420,000000,29,29,28.81,28.8549,1219,0
+UAUG.US,D,20220421,000000,28.94,28.94,28.66,28.6704,811,0
+UAUG.US,D,20220422,000000,28.4584,28.4584,28.3255,28.3255,472,0
+UAUG.US,D,20220425,000000,28.3755,28.3755,28.3755,28.3755,9,0
+UAUG.US,D,20220426,000000,28.18,28.21,28.0329,28.0329,1410,0
+UAUG.US,D,20220427,000000,28.12,28.17,28.027,28.027,5678,0
+UAUG.US,D,20220428,000000,28.3066,28.3066,28.3066,28.3066,9,0
+UAUG.US,D,20220429,000000,27.9078,27.91,27.8507,27.8507,1141,0
+UAUG.US,D,20220502,000000,27.76,27.94,27.67,27.9,7913,0
+UAUG.US,D,20220503,000000,27.9706,27.9706,27.9706,27.9706,9,0
+UAUG.US,D,20220504,000000,27.97,28.357,27.94,28.357,6371,0
+UAUG.US,D,20220505,000000,27.91,27.91,27.86,27.8786,2211,0
+UAUG.US,D,20220506,000000,27.78,27.8234,27.7401,27.8234,2033,0
+UAUG.US,D,20220509,000000,27.58,27.58,27.4754,27.4754,47008,0
+UAUG.US,D,20220510,000000,27.46,27.5747,27.46,27.53,652,0
+UAUG.US,D,20220511,000000,27.3157,27.3157,27.3157,27.3157,91,0
+UAUG.US,D,20220512,000000,27.3285,27.3285,27.24,27.2908,231645,0
+UAUG.US,D,20220513,000000,27.545,27.545,27.51,27.5132,328,0
+UAUG.US,D,20220516,000000,27.4,27.4542,27.4,27.4542,372,0
+UAUG.US,D,20220517,000000,27.6,27.6297,27.57,27.6297,1551,0
+UAUG.US,D,20220518,000000,27.5,27.5,27.2402,27.255,3057,0
+UAUG.US,D,20220519,000000,27.2258,27.26,27.1962,27.1962,5706,0
+UAUG.US,D,20220520,000000,27.1493,27.1622,27.04,27.1622,3207,0
+UAUG.US,D,20220523,000000,27.315,27.3276,27.29,27.3276,2629,0
+UAUG.US,D,20220524,000000,27.31,27.31,27.181,27.2803,6028,0
+UAUG.US,D,20220525,000000,27.3075,27.3502,27.29,27.3502,15048,0
+UAUG.US,D,20220526,000000,27.44,27.55,27.44,27.5398,1960,0
+UAUG.US,D,20220527,000000,27.66,27.7716,27.66,27.7716,597,0
+UAUG.US,D,20220531,000000,27.7,27.77,27.6972,27.6972,6446,0
+UAUG.US,D,20220601,000000,27.61,27.67,27.5748,27.5942,5711,0
+UAUG.US,D,20220602,000000,27.5,27.8021,27.5,27.8021,3236,0
+UAUG.US,D,20220603,000000,27.5991,27.5991,27.5991,27.5991,130,0
+UAUG.US,D,20220606,000000,27.64,27.665,27.6257,27.6257,3282,0
+UAUG.US,D,20220607,000000,27.66,27.78,27.66,27.7379,879,0
+UAUG.US,D,20220608,000000,27.68,27.68,27.5781,27.5781,1796,0
+UAUG.US,D,20220609,000000,27.3404,27.3404,27.3404,27.3404,74,0
+UAUG.US,D,20220610,000000,27.15,27.18,27.09,27.1301,6943,0
+UAUG.US,D,20220613,000000,27.019,27.019,26.9232,26.935,2406,0
+UAUG.US,D,20220614,000000,26.95,26.97,26.88,26.9334,251819,0
+UAUG.US,D,20220615,000000,27.01,27.01,26.9635,26.9635,4024,0
+UAUG.US,D,20220616,000000,26.9499,26.9499,26.84,26.881,3354,0
+UAUG.US,D,20220617,000000,26.866,26.9499,26.866,26.8934,1773,0
+UAUG.US,D,20220621,000000,26.9166,26.9446,26.9166,26.9446,1275,0
+UAUG.US,D,20220622,000000,26.96,26.999,26.91,26.9498,2397,0
+UAUG.US,D,20220623,000000,26.9336,26.955,26.9,26.955,2720,0
+UAUG.US,D,20220624,000000,27.03,27.07,27.03,27.0538,449,0
+UAUG.US,D,20220627,000000,27.1,27.1,27.0235,27.0252,3543,0
+UAUG.US,D,20220628,000000,27.04,27.065,26.955,26.955,2234,0
+UAUG.US,D,20220629,000000,26.955,26.9649,26.955,26.9649,399,0
+UAUG.US,D,20220630,000000,26.9,26.99,26.9,26.925,2116,0
+UAUG.US,D,20220701,000000,26.945,26.955,26.945,26.955,100,0
+UAUG.US,D,20220705,000000,26.96,27,26.953,26.955,1568,0
+UAUG.US,D,20220706,000000,26.93,26.9746,26.93,26.9349,2583,0
+UAUG.US,D,20220707,000000,26.95,26.9751,26.93,26.9751,14808,0
+UAUG.US,D,20220708,000000,26.93,26.97,26.93,26.9699,17043,0
+UAUG.US,D,20220711,000000,26.91,26.95,26.91,26.9498,3840,0
+UAUG.US,D,20220712,000000,26.91,26.9504,26.91,26.945,732,0
+UAUG.US,D,20220713,000000,26.9,26.9369,26.9,26.9136,1893,0
+UAUG.US,D,20220714,000000,26.97,26.98,26.92,26.9399,225920,0
+UAUG.US,D,20220715,000000,26.945,26.945,26.9394,26.945,555,0
+UAUG.US,D,20220718,000000,26.9101,26.98,26.91,26.9745,1402,0
+UAUG.US,D,20220719,000000,26.9305,26.98,26.9305,26.95,2360,0
+UAUG.US,D,20220720,000000,26.9101,26.97,26.9101,26.9549,429,0
+UAUG.US,D,20220721,000000,26.94,27.009,26.901,26.95,2654,0
+UAUG.US,D,20220722,000000,26.93,26.99,26.9,26.945,28438,0
+UAUG.US,D,20220725,000000,26.946,26.966,26.94,26.94,860,0
+UAUG.US,D,20220726,000000,26.95,26.989,26.91,26.95,6418,0
+UAUG.US,D,20220727,000000,26.989,26.99,26.95,26.97,27403,0
+UAUG.US,D,20220728,000000,26.9501,26.98,26.95,26.9576,17839,0
+UAUG.US,D,20220729,000000,27.02,27.02,26.89,26.94,195033,0
+UAUG.US,D,20220801,000000,26.87,26.99,26.82,26.95,857031,0
+UAUG.US,D,20220802,000000,26.91,26.98,26.808,26.83,587029,0
+UAUG.US,D,20220803,000000,26.95,27.03,26.8689,27.02,66523,0
+UAUG.US,D,20220804,000000,27.0199,27.0299,26.9297,26.9501,40210,0
+UAUG.US,D,20220805,000000,26.91,26.98,26.88,26.955,20987,0
+UAUG.US,D,20220808,000000,27.03,27.05,26.9001,26.945,20332,0
+UAUG.US,D,20220809,000000,26.95,26.97,26.8501,26.8904,18425,0
+UAUG.US,D,20220810,000000,27.1,27.16,27.08,27.1351,22470,0
+UAUG.US,D,20220811,000000,27.25,27.2699,27.08,27.1164,227251,0
+UAUG.US,D,20220812,000000,27.11,27.2894,27.11,27.2894,240810,0
+UAUG.US,D,20220815,000000,27.29,27.37,27.25,27.31,33627,0
+UAUG.US,D,20220816,000000,27.37,27.41,27.28,27.3657,27149,0
+UAUG.US,D,20220817,000000,27.32,27.34,27.2009,27.2844,78373,0
+UAUG.US,D,20220818,000000,27.2999,27.3599,27.26,27.3193,23824,0
+UAUG.US,D,20220819,000000,27.23,27.23,27.1501,27.2135,7815,0
+UAUG.US,D,20220822,000000,27.035,27.035,26.9201,26.9539,16227,0
+UAUG.US,D,20220823,000000,26.99,27.0499,26.93,26.96,19988,0
+UAUG.US,D,20220824,000000,26.95,27.03,26.9201,27,30033,0
+UAUG.US,D,20220825,000000,27.0301,27.139,27.01,27.1184,8839,0
+UAUG.US,D,20220826,000000,27.0117,27.035,26.77,26.8,19558,0
+UAUG.US,D,20220829,000000,26.6364,26.739,26.6364,26.698,22528,0
+UAUG.US,D,20220830,000000,26.619,26.619,26.47,26.5069,41958,0
+UAUG.US,D,20220831,000000,26.5301,26.56,26.43,26.43,11248,0
+UAUG.US,D,20220901,000000,26.29,26.4475,26.28,26.4475,17533,0
+UAUG.US,D,20220902,000000,26.55,26.639,26.3,26.3401,31105,0
+UAUG.US,D,20220906,000000,26.37,26.39,26.2503,26.2802,12143,0
+UAUG.US,D,20220907,000000,26.3131,26.54,26.3131,26.49,13176,0
+UAUG.US,D,20220908,000000,26.41,26.6,26.41,26.56,12813,0
+UAUG.US,D,20220909,000000,26.76,26.81,26.7273,26.78,13420,0
+UAUG.US,D,20220912,000000,26.85,26.909,26.83,26.859,46990,0
+UAUG.US,D,20220913,000000,26.66,26.66,26.28,26.3223,30879,0
+UAUG.US,D,20220914,000000,26.33,26.41,26.27,26.3552,8127,0
+UAUG.US,D,20220915,000000,26.3625,26.39,26.18,26.22,37042,0
+UAUG.US,D,20220916,000000,26.08,26.1477,26.0351,26.1477,105577,0
+UAUG.US,D,20220919,000000,26.13,26.24,26.125,26.2179,28509,0
+UAUG.US,D,20220920,000000,26.0498,26.12,26.0182,26.09,15504,0
+UAUG.US,D,20220921,000000,26.145,26.24,25.9194,25.9194,54321,0
+UAUG.US,D,20220922,000000,25.84,25.879,25.77,25.87,60303,0
+UAUG.US,D,20220923,000000,25.63,25.6499,25.4409,25.56,19136,0
+UAUG.US,D,20220926,000000,25.58,25.6699,25.4101,25.5,73553,0
+UAUG.US,D,20220927,000000,25.65,25.65,25.4001,25.4792,142696,0
+UAUG.US,D,20220928,000000,25.49,25.72,25.4501,25.715,11442,0
+UAUG.US,D,20220929,000000,25.49,25.4999,25.3551,25.4386,116779,0
+UAUG.US,D,20220930,000000,25.47,25.55,25.295,25.3,88731,0
+UAUG.US,D,20221003,000000,25.4,25.63,25.4,25.5501,38865,0
+UAUG.US,D,20221004,000000,25.86,25.91,25.77,25.89,14369,0
+UAUG.US,D,20221005,000000,25.8,25.93,25.6838,25.89,17627,0
+UAUG.US,D,20221006,000000,25.86,25.86,25.7,25.7661,133065,0
+UAUG.US,D,20221007,000000,25.58,25.58,25.4,25.4316,27431,0
+UAUG.US,D,20221010,000000,25.4,25.4,25.29,25.3522,10471,0
+UAUG.US,D,20221011,000000,25.2208,25.4099,25.22,25.2698,5099,0
+UAUG.US,D,20221012,000000,25.28,25.35,25.25,25.25,224228,0
+UAUG.US,D,20221013,000000,25.08,25.525,25.04,25.5058,36109,0
+UAUG.US,D,20221014,000000,25.365,25.42,25.2401,25.28,11774,0
+UAUG.US,D,20221017,000000,25.5001,25.5675,25.4758,25.5325,7089,0
+UAUG.US,D,20221018,000000,25.73,25.799,25.5792,25.63,13907,0
+UAUG.US,D,20221019,000000,25.59,25.68,25.5,25.5753,26867,0
+UAUG.US,D,20221020,000000,25.59,25.675,25.47,25.5146,19922,0
+UAUG.US,D,20221021,000000,25.57,25.81,25.545,25.81,6476,0
+UAUG.US,D,20221024,000000,25.74,25.94,25.74,25.882,12549,0
+UAUG.US,D,20221025,000000,25.995,26.0802,25.9788,26.0802,10849,0
+UAUG.US,D,20221026,000000,26.18,26.18,26.0084,26.0084,12096,0
+UAUG.US,D,20221027,000000,26.03,26.09,25.95,25.9689,19561,0
+UAUG.US,D,20221028,000000,26.03,26.269,25.962,26.269,27810,0
+UAUG.US,D,20221031,000000,26.1375,26.2077,26.09,26.2,340898,0
+UAUG.US,D,20221101,000000,26.24,26.24,26.06,26.14,9084,0
+UAUG.US,D,20221102,000000,26.08,26.22,25.84,25.88,108419,0
+UAUG.US,D,20221103,000000,25.69,25.8,25.6394,25.74,8754,0
+UAUG.US,D,20221104,000000,25.75,25.88,25.7,25.85,19104,0
+UAUG.US,D,20221107,000000,25.885,26.03,25.85,26,39801,0
+UAUG.US,D,20221108,000000,26.129,26.13,25.985,26.0644,7883,0
+UAUG.US,D,20221109,000000,25.945,25.99,25.77,25.85,272508,0
+UAUG.US,D,20221110,000000,26.21,26.48,26.21,26.47,38202,0
+UAUG.US,D,20221111,000000,26.48,26.6099,26.36,26.5,45602,0
+UAUG.US,D,20221114,000000,26.525,26.61,26.44,26.4466,14522,0
+UAUG.US,D,20221115,000000,26.57,26.629,26.48,26.57,4298,0
+UAUG.US,D,20221116,000000,26.44,26.485,26.41,26.4565,37170,0
+UAUG.US,D,20221117,000000,26.26,26.469,26.26,26.3993,5453,0
+UAUG.US,D,20221118,000000,26.51,26.5199,26.39,26.4804,16670,0
+UAUG.US,D,20221121,000000,26.45,26.479,26.39,26.438,7689,0
+UAUG.US,D,20221122,000000,26.4616,26.623,26.4616,26.623,5382,0
+UAUG.US,D,20221123,000000,26.6185,26.73,26.6,26.6924,53114,0
+UAUG.US,D,20221125,000000,26.695,26.74,26.6929,26.6929,5945,0
+UAUG.US,D,20221128,000000,26.6,26.67,26.46,26.4968,10941,0
+UAUG.US,D,20221129,000000,26.47,26.53,26.4101,26.4831,7348,0
+UAUG.US,D,20221130,000000,26.49,26.89,26.4435,26.8619,11769,0
+UAUG.US,D,20221201,000000,26.91,26.955,26.8082,26.8629,21586,0
+UAUG.US,D,20221202,000000,26.755,26.919,26.73,26.858,17990,0
+UAUG.US,D,20221205,000000,26.71,26.789,26.62,26.65,28296,0
+UAUG.US,D,20221206,000000,26.5185,26.58,26.4051,26.4442,6185,0
+UAUG.US,D,20221207,000000,26.49,26.49,26.42,26.4395,3795,0
+UAUG.US,D,20221208,000000,26.51,26.5699,26.495,26.505,5637,0
+UAUG.US,D,20221209,000000,26.5886,26.5886,26.46,26.4675,6813,0
+UAUG.US,D,20221212,000000,26.4925,26.65,26.4925,26.6366,30488,0
+UAUG.US,D,20221213,000000,26.9585,26.9585,26.6455,26.7333,14769,0
+UAUG.US,D,20221214,000000,26.84,26.84,26.58,26.6594,3799,0
+UAUG.US,D,20221215,000000,26.4092,26.41,26.24,26.3,36472,0
+UAUG.US,D,20221216,000000,26.1999,26.2219,26.11,26.2219,5558,0
+UAUG.US,D,20221219,000000,26.1704,26.18,26,26.0781,4844,0
+UAUG.US,D,20221220,000000,26.02,26.12,26.02,26.08,3824,0
+UAUG.US,D,20221221,000000,26.2449,26.3,26.225,26.2711,6196,0
+UAUG.US,D,20221222,000000,26.079,26.0855,25.92,26.0855,7599,0
+UAUG.US,D,20221223,000000,26.01,26.17,26.01,26.1458,3643,0
+UAUG.US,D,20221227,000000,26.18,26.18,26.1062,26.14,4864,0
+UAUG.US,D,20221228,000000,26.1181,26.17,25.975,25.975,10228,0
+UAUG.US,D,20221229,000000,26.115,26.239,26.115,26.1749,7014,0
+UAUG.US,D,20221230,000000,26.03,26.13,26.0001,26.1151,12546,0
+UAUG.US,D,20230103,000000,26.1,26.1,26,26.0729,17843,0
+UAUG.US,D,20230104,000000,26.0718,26.249,26.0718,26.1323,7359,0
+UAUG.US,D,20230105,000000,26.06,26.06,25.98,25.9893,4981,0
+UAUG.US,D,20230106,000000,26.15,26.2899,26.15,26.2738,1753,0
+UAUG.US,D,20230109,000000,26.395,26.49,26.25,26.25,11930,0
+UAUG.US,D,20230110,000000,26.2832,26.3693,26.24,26.3693,5085,0
+UAUG.US,D,20230111,000000,26.42,26.57,26.42,26.57,8439,0
+UAUG.US,D,20230112,000000,26.5216,26.605,26.52,26.5601,6767,0
+UAUG.US,D,20230113,000000,26.49,26.653,26.49,26.6251,3680,0
+UAUG.US,D,20230117,000000,26.62,26.66,26.57,26.587,14033,0
+UAUG.US,D,20230118,000000,26.67,26.67,26.3822,26.3822,4800,0
+UAUG.US,D,20230119,000000,26.3052,26.325,26.2,26.2694,4462,0
+UAUG.US,D,20230120,000000,26.28,26.5116,26.28,26.5116,4476,0
+UAUG.US,D,20230123,000000,26.6042,26.76,26.59,26.6985,4459,0
+UAUG.US,D,20230124,000000,26.6998,26.6998,26.64,26.675,7780,0
+UAUG.US,D,20230125,000000,26.44,26.6505,26.44,26.6482,11066,0
+UAUG.US,D,20230126,000000,26.78,26.82,26.6972,26.82,24800,0
+UAUG.US,D,20230127,000000,26.865,26.945,26.84,26.92,3072,0
+UAUG.US,D,20230130,000000,26.75,26.85,26.6752,26.6752,3628,0
+UAUG.US,D,20230131,000000,26.7001,26.895,26.7001,26.895,7877,0
+UAUG.US,D,20230201,000000,26.85,27.17,26.8,27.07,10790,0
+UAUG.US,D,20230202,000000,27.18,27.3583,27.18,27.2943,38610,0
+UAUG.US,D,20230203,000000,27.205,27.29,27.1387,27.1387,6509,0
+UAUG.US,D,20230206,000000,27.03,27.11,26.99,27.0449,5521,0
+UAUG.US,D,20230207,000000,27.06,27.2775,27,27.2775,3546,0
+UAUG.US,D,20230208,000000,27.19,27.19,27.05,27.0857,192012,0
+UAUG.US,D,20230209,000000,27.2,27.2,26.95,26.9565,7725,0
+UAUG.US,D,20230210,000000,26.92,26.977,26.92,26.977,1826,0
+UAUG.US,D,20230213,000000,27,27.1505,27,27.1457,9047,0
+UAUG.US,D,20230214,000000,27.21,27.21,27.025,27.1719,6495,0
+UAUG.US,D,20230215,000000,27.02,27.189,27.02,27.1671,131920,0
+UAUG.US,D,20230216,000000,27,27.1347,26.9898,26.9898,3224,0
+UAUG.US,D,20230217,000000,26.92,26.98,26.82,26.9293,6495,0
+UAUG.US,D,20230221,000000,26.83,26.83,26.61,26.6334,5377,0
+UAUG.US,D,20230222,000000,26.69,26.69,26.535,26.56,23439,0
+UAUG.US,D,20230223,000000,26.65,26.7098,26.49,26.6648,4842,0
+UAUG.US,D,20230224,000000,26.45,26.5599,26.41,26.483,3994,0
+UAUG.US,D,20230227,000000,26.64,26.675,26.4885,26.525,7277,0
+UAUG.US,D,20230228,000000,26.52,26.61,26.4701,26.4904,5536,0
+UAUG.US,D,20230301,000000,26.5,26.5,26.37,26.45,127567,0
+UAUG.US,D,20230302,000000,26.3211,26.52,26.32,26.5098,2271,0
+UAUG.US,D,20230303,000000,26.5713,26.7593,26.5713,26.7593,1195,0
+UAUG.US,D,20230306,000000,26.87,26.8999,26.7649,26.7649,3432,0
+UAUG.US,D,20230307,000000,26.74,26.765,26.5027,26.5027,10460,0
+UAUG.US,D,20230308,000000,26.5,26.55,26.415,26.51,5532,0
+UAUG.US,D,20230309,000000,26.6213,26.6213,26.22,26.2752,5109,0
+UAUG.US,D,20230310,000000,26.17,26.2717,26.0201,26.0755,529088,0
+UAUG.US,D,20230313,000000,26.01,26.28,25.945,26.13,76974,0
+UAUG.US,D,20230314,000000,26.27,26.33,26.1401,26.282,15999,0
+UAUG.US,D,20230315,000000,26.12,26.28,26.09,26.199,16521,0
+UAUG.US,D,20230316,000000,26.18,26.51,26.18,26.51,19740,0
+UAUG.US,D,20230317,000000,26.44,26.5,26.3,26.38,25227,0
+UAUG.US,D,20230320,000000,26.41,26.49,26.36,26.421,18533,0
+UAUG.US,D,20230321,000000,26.56,26.67,26.5,26.6399,11231,0
+UAUG.US,D,20230322,000000,26.57,26.66,26.4152,26.4152,2864,0
+UAUG.US,D,20230323,000000,26.47,26.65,26.346,26.46,7828,0
+UAUG.US,D,20230324,000000,26.3764,26.53,26.3,26.4978,12393,0
+UAUG.US,D,20230327,000000,26.6096,26.6194,26.5,26.5219,27146,0
+UAUG.US,D,20230328,000000,26.49,26.52,26.3801,26.468,3473,0
+UAUG.US,D,20230329,000000,26.5974,26.73,26.5602,26.6939,12190,0
+UAUG.US,D,20230330,000000,26.8499,26.85,26.7101,26.78,5287,0
+UAUG.US,D,20230331,000000,26.85,27.0452,26.85,27.0452,5182,0
+UAUG.US,D,20230403,000000,27.13,27.13,27.05,27.1167,3756,0
+UAUG.US,D,20230404,000000,27.0701,27.1061,26.9687,27.008,225085,0
+UAUG.US,D,20230405,000000,27.0191,27.0191,26.88,26.955,6308,0
+UAUG.US,D,20230406,000000,26.91,27.0499,26.91,27.01,11843,0
+UAUG.US,D,20230410,000000,26.88,27.045,26.88,27.0207,9246,0
+UAUG.US,D,20230411,000000,27.05,27.14,27.02,27.0388,390066,0
+UAUG.US,D,20230412,000000,27.15,27.15,26.934,26.957,11731,0
+UAUG.US,D,20230413,000000,27.05,27.24,27.05,27.1943,12789,0
+UAUG.US,D,20230414,000000,27.22,27.22,27.06,27.143,5759,0
+UAUG.US,D,20230417,000000,27.16,27.195,27.07,27.182,21562,0
+UAUG.US,D,20230418,000000,27.2042,27.245,27.15,27.2123,18680,0
+UAUG.US,D,20230419,000000,27.02,27.25,27.02,27.16,265147,0
+UAUG.US,D,20230420,000000,27.14,27.1999,27.0001,27.07,77299,0
+UAUG.US,D,20230421,000000,27.0617,27.12,27.03,27.0939,35772,0
+UAUG.US,D,20230424,000000,27.12,27.14,27.02,27.1206,6474,0
+UAUG.US,D,20230425,000000,26.9911,27.03,26.8313,26.8548,23179,0
+UAUG.US,D,20230426,000000,26.82,26.889,26.7201,26.7423,15798,0
+UAUG.US,D,20230427,000000,26.92,27.13,26.87,27.099,4720,0
+UAUG.US,D,20230428,000000,27.09,27.3,27.07,27.3,997277,0
+UAUG.US,D,20230501,000000,27.2773,27.3061,27.23,27.289,17963,0
+UAUG.US,D,20230502,000000,27.28,27.28,26.925,27.0259,20586,0
+UAUG.US,D,20230503,000000,27.054,27.14,26.88,26.9032,18912,0
+UAUG.US,D,20230504,000000,26.78,26.8314,26.74,26.75,14137,0
+UAUG.US,D,20230505,000000,26.86,27.125,26.86,27.0967,6029,0
+UAUG.US,D,20230508,000000,27.0552,27.1151,27.01,27.06,7105,0
+UAUG.US,D,20230509,000000,27.005,27.05,26.9767,27.0106,8365,0
+UAUG.US,D,20230510,000000,27.101,27.14,26.96,27.0871,14597,0
+UAUG.US,D,20230511,000000,26.97,27.07,26.97,27.028,5998,0
+UAUG.US,D,20230512,000000,27.19,27.19,26.88,27.03,7954,0
+UAUG.US,D,20230515,000000,27.07,27.07,26.99,27.02,4628,0
+UAUG.US,D,20230516,000000,27.01,27.01,26.9,26.9,9504,0
+UAUG.US,D,20230517,000000,26.95,27.195,26.95,27.12,18688,0
+UAUG.US,D,20230518,000000,27.23,27.34,27.1701,27.34,7734,0
+UAUG.US,D,20230519,000000,27.385,27.42,27.2655,27.3,21831,0
+UAUG.US,D,20230522,000000,27.36,27.3842,27.28,27.31,4800,0
+UAUG.US,D,20230523,000000,27.22,27.2899,27.0701,27.15,14667,0
+UAUG.US,D,20230524,000000,26.97,27.02,26.9001,26.93,8769,0
+UAUG.US,D,20230525,000000,27.05,27.21,27.03,27.125,23170,0
+UAUG.US,D,20230526,000000,27.23,27.46,27.22,27.38,16310,0
+UAUG.US,D,20230530,000000,27.46,27.46,27.31,27.38,363794,0
+UAUG.US,D,20230531,000000,27.35,27.35,27.15,27.22,13024,0
+UAUG.US,D,20230601,000000,27.21,27.49,27.21,27.41,13911,0
+UAUG.US,D,20230602,000000,27.6412,27.85,27.63,27.83,6828,0
+UAUG.US,D,20230605,000000,28.17,28.17,27.745,27.79,237490,0
+UAUG.US,D,20230606,000000,27.64,27.84,27.64,27.84,15085,0
+UAUG.US,D,20230607,000000,27.9,27.9,27.6603,27.74,42447,0
+UAUG.US,D,20230608,000000,27.745,27.91,27.745,27.9,1867,0
+UAUG.US,D,20230609,000000,27.96,27.9808,27.87,27.87,17886,0
+UAUG.US,D,20230612,000000,28.05,28.15,27.931,28.1109,28101,0
+UAUG.US,D,20230613,000000,28.2801,28.31,28.23,28.28,10681,0
+UAUG.US,D,20230614,000000,28.27,28.405,28.16,28.28,38546,0
+UAUG.US,D,20230615,000000,28.35,28.675,28.32,28.61,20092,0
+UAUG.US,D,20230616,000000,28.65,28.68,28.54,28.5485,453518,0
+UAUG.US,D,20230620,000000,28.35,28.525,28.345,28.428,2099,0
+UAUG.US,D,20230621,000000,28.34,28.34,28.24,28.24,510544,0
+UAUG.US,D,20230622,000000,28.32,28.35,28.247,28.35,29575,0
+UAUG.US,D,20230623,000000,28.17,28.265,28.12,28.15,56083,0
+UAUG.US,D,20230626,000000,28.16,28.18,28.04,28.04,11546,0
+UAUG.US,D,20230627,000000,28.13,28.37,28.12,28.34,15418,0
+UAUG.US,D,20230628,000000,28.3,28.4,28.26,28.35,41286,0
+UAUG.US,D,20230629,000000,28.32,28.4682,28.32,28.44,16735,0
+UAUG.US,D,20230630,000000,28.75,28.85,28.71,28.823,8763,0
+UAUG.US,D,20230703,000000,28.7735,28.82,28.76,28.81,10222,0
+UAUG.US,D,20230705,000000,28.77,28.8499,28.73,28.76,41791,0
+UAUG.US,D,20230706,000000,28.59,28.61,28.41,28.5533,38561,0
+UAUG.US,D,20230707,000000,28.55,28.632,28.45,28.47,12261,0
+UAUG.US,D,20230710,000000,28.5175,28.55,28.43,28.55,7032,0
+UAUG.US,D,20230711,000000,28.6245,28.78,28.6,28.78,22141,0
+UAUG.US,D,20230712,000000,28.98,29.07,28.91,28.9378,12620,0
+UAUG.US,D,20230713,000000,29.1,29.21,29.0317,29.15,10477,0
+UAUG.US,D,20230714,000000,29.25,29.25,29.13,29.1371,5155,0
+UAUG.US,D,20230717,000000,29.19,29.31,29.17,29.2717,12568,0
+UAUG.US,D,20230718,000000,29.22,29.48,29.22,29.45,53993,0
+UAUG.US,D,20230719,000000,29.56,29.57,29.49,29.52,36657,0
+UAUG.US,D,20230720,000000,29.445,29.445,29.32,29.37,456456,0
+UAUG.US,D,20230721,000000,29.38,29.45,29.355,29.36,12459,0
+UAUG.US,D,20230724,000000,29.4321,29.52,29.43,29.51,7926,0
+UAUG.US,D,20230725,000000,29.47,29.64,29.47,29.59,11505,0
+UAUG.US,D,20230726,000000,29.51,29.53,29.4514,29.53,10853,0
+UAUG.US,D,20230727,000000,29.77,29.78,29.35,29.3548,19932,0
+UAUG.US,D,20230728,000000,29.6,29.72,29.556,29.64,11154,0
+UAUG.US,D,20230731,000000,29.715,29.76,29.61,29.75,257800,0
+UAUG.US,D,20230801,000000,29.76,29.7799,29.67,29.76,339619,0
+UAUG.US,D,20230802,000000,29.62,29.62,29.45,29.52,128627,0
+UAUG.US,D,20230803,000000,29.42,29.53,29.37,29.47,316142,0
+UAUG.US,D,20230804,000000,29.5796,29.6299,29.355,29.39,101206,0
+UAUG.US,D,20230807,000000,29.41,29.52,29.41,29.48,421596,0
+UAUG.US,D,20230808,000000,29.43,29.48,29.29,29.47,297784,0
+UAUG.US,D,20230809,000000,29.48,29.48,29.325,29.35,115639,0
+UAUG.US,D,20230810,000000,29.34,29.57,29.3,29.35,86887,0
+UAUG.US,D,20230811,000000,29.29,29.36,29.27,29.3,74317,0
+UAUG.US,D,20230814,000000,29.35,29.43,29.31,29.43,76565,0
+UAUG.US,D,20230815,000000,29.31,29.31,29.2,29.24,189432,0
+UAUG.US,D,20230816,000000,29.215,29.27,29.04,29.04,180962,0
+UAUG.US,D,20230817,000000,29.17,29.17,28.94,28.99,63961,0
+UAUG.US,D,20230818,000000,28.79,29.01,28.79,28.97,208112,0
+UAUG.US,D,20230821,000000,29.025,29.12,28.93,29.1,321431,0
+UAUG.US,D,20230822,000000,29.1,29.15,29.0101,29.06,167024,0
+UAUG.US,D,20230823,000000,29.09,29.26,29.09,29.18,127057,0
+UAUG.US,D,20230824,000000,29.33,29.33,29.0001,29.01,137893,0
+UAUG.US,D,20230825,000000,29.05,29.15,28.9005,29.1,82116,0
+UAUG.US,D,20230828,000000,29.19,29.21,29.1025,29.21,48898,0
+UAUG.US,D,20230829,000000,29.2005,29.47,29.2005,29.46,91389,0
+UAUG.US,D,20230830,000000,29.49,29.549,29.42,29.53,45495,0
+UAUG.US,D,20230831,000000,29.5602,29.58,29.46,29.51,40457,0
+UAUG.US,D,20230901,000000,29.54,29.55,29.4491,29.55,17167,0
+UAUG.US,D,20230905,000000,29.51,29.51,29.4229,29.46,31734,0
+UAUG.US,D,20230906,000000,29.4,29.4,29.2462,29.35,28232,0
+UAUG.US,D,20230907,000000,29.24,29.3,29.21,29.29,24534,0
+UAUG.US,D,20230908,000000,29.34,29.36,29.2501,29.31,42762,0
+UAUG.US,D,20230911,000000,29.3699,29.43,29.34,29.39,30748,0
+UAUG.US,D,20230912,000000,29.31,29.42,29.27,29.33,158320,0
+UAUG.US,D,20230913,000000,29.36,29.37,29.28,29.34,1723270,0
+UAUG.US,D,20230914,000000,29.43,29.49,29.4001,29.49,55610,0
+UAUG.US,D,20230915,000000,29.48,29.48,29.22,29.27,36582,0
+UAUG.US,D,20230918,000000,29.27,29.31,29.2183,29.28,20666,0
+UAUG.US,D,20230919,000000,29.3,29.3,29.13,29.23,34928,0
+UAUG.US,D,20230920,000000,29.25,29.29,29.05,29.07,72645,0
+UAUG.US,D,20230921,000000,28.94,28.94,28.76,28.8,47242,0
+UAUG.US,D,20230922,000000,28.84,28.8897,28.7315,28.76,242268,0
+UAUG.US,D,20230925,000000,28.64,28.84,28.64,28.84,80387,0
+UAUG.US,D,20230926,000000,28.7181,28.73,28.56,28.62,136742,0
+UAUG.US,D,20230927,000000,28.6,28.6371,28.4701,28.6,410907,0
+UAUG.US,D,20230928,000000,28.54,28.74,28.54,28.7,298744,0
+UAUG.US,D,20230929,000000,28.87,28.87,28.6,28.66,161362,0
+UAUG.US,D,20231002,000000,28.69,28.69,28.55,28.65,275338,0
+UAUG.US,D,20231003,000000,28.63,28.63,28.39,28.46,805770,0
+UAUG.US,D,20231004,000000,28.485,28.6,28.42,28.56,178530,0
+UAUG.US,D,20231005,000000,28.5894,28.61,28.46,28.58,142846,0
+UAUG.US,D,20231006,000000,28.43,28.8,28.43,28.76,170996,0
+UAUG.US,D,20231009,000000,28.7499,28.89,28.66,28.87,268642,0
+UAUG.US,D,20231010,000000,28.95,29.05,28.9099,28.95,108515,0
+UAUG.US,D,20231011,000000,28.94,29.02,28.87,29.02,96499,0
+UAUG.US,D,20231012,000000,28.94,29.01,28.81,28.9,38240,0
+UAUG.US,D,20231013,000000,29.03,29.03,28.76,28.85,141692,0
+UAUG.US,D,20231016,000000,28.9,29.05,28.9,29.02,79668,0
+UAUG.US,D,20231017,000000,28.94,29.0616,28.87,29.01,41571,0
+UAUG.US,D,20231018,000000,28.92,28.94,28.76,28.79,187478,0
+UAUG.US,D,20231019,000000,28.85,28.85,28.591,28.63,174699,0
+UAUG.US,D,20231020,000000,28.67,28.67,28.4446,28.4533,531521,0
+UAUG.US,D,20231023,000000,28.42,28.55,28.35,28.43,81998,0
+UAUG.US,D,20231024,000000,28.4614,28.57,28.4272,28.49,58933,0
+UAUG.US,D,20231025,000000,28.43,28.44,28.281,28.29,383022,0
+UAUG.US,D,20231026,000000,28.34,28.34,28.13,28.16,537976,0
+UAUG.US,D,20231027,000000,28.21,28.21,28.04,28.09,328892,0
+UAUG.US,D,20231030,000000,28.2,28.274,28.12,28.2593,506127,0
+UAUG.US,D,20231031,000000,28.22,28.42,28.18,28.35,957090,0
+UAUG.US,D,20231101,000000,28.42,28.5273,28.35,28.49,538776,0
+UAUG.US,D,20231102,000000,28.66,28.77,28.591,28.77,68820,0
+UAUG.US,D,20231103,000000,28.9,28.97,28.83,28.91,649689,0
+UAUG.US,D,20231106,000000,28.97,28.97,28.86,28.94,54708,0
+UAUG.US,D,20231107,000000,28.9,29.01,28.9,29,57276,0
+UAUG.US,D,20231108,000000,28.94,29.02,28.93,29,67857,0
+UAUG.US,D,20231109,000000,29.04,29.04,28.82,28.86,180006,0
+UAUG.US,D,20231110,000000,28.95,29.13,28.88,29.13,228426,0
+UAUG.US,D,20231113,000000,29.07,29.14,29.01,29.1,114950,0
+UAUG.US,D,20231114,000000,29.28,29.5388,29.28,29.47,90061,0
+UAUG.US,D,20231115,000000,29.5068,29.5899,29.4801,29.4807,83900,0
+UAUG.US,D,20231116,000000,29.49,29.55,29.42,29.49,114300,0
+UAUG.US,D,20231117,000000,29.53,29.59,29.4701,29.57,87815,0
+UAUG.US,D,20231120,000000,29.62,29.75,29.5863,29.72,49465,0
+UAUG.US,D,20231121,000000,29.65,29.72,29.62,29.68,48077,0
+UAUG.US,D,20231122,000000,29.73,29.78,29.68,29.77,26512,0
+UAUG.US,D,20231124,000000,29.735,29.77,29.7071,29.7353,25487,0
+UAUG.US,D,20231127,000000,29.77,29.77,29.6974,29.75,56414,0
+UAUG.US,D,20231128,000000,29.6417,29.78,29.6417,29.7252,35028,0
+UAUG.US,D,20231129,000000,29.8673,29.9,29.6901,29.75,58126,0
+UAUG.US,D,20231130,000000,29.73,29.84,29.6489,29.83,21225,0
+UAUG.US,D,20231201,000000,29.81,29.96,29.7491,29.95,366512,0
+UAUG.US,D,20231204,000000,29.79,29.85,29.69,29.85,29108,0
+UAUG.US,D,20231205,000000,29.81,29.89,29.7696,29.79,51661,0
+UAUG.US,D,20231206,000000,30,30,29.7107,29.775,33890,0
+UAUG.US,D,20231207,000000,29.835,29.92,29.835,29.86,85108,0
+UAUG.US,D,20231208,000000,29.93,30.0169,29.86,29.95,119204,0
+UAUG.US,D,20231211,000000,29.99,30.06,29.9638,30.02,15781,0
+UAUG.US,D,20231212,000000,30.03,30.18,29.99,30.12,38753,0
+UAUG.US,D,20231213,000000,30.13,30.46,30.11,30.46,59262,0
+UAUG.US,D,20231214,000000,30.45,30.56,30.3701,30.53,1558392,0
+UAUG.US,D,20231215,000000,30.47,30.56,30.42,30.51,55630,0
+UAUG.US,D,20231218,000000,30.5119,30.65,30.5119,30.56,124900,0
+UAUG.US,D,20231219,000000,30.6461,30.72,30.59,30.6944,29020,0
+UAUG.US,D,20231220,000000,30.71,30.7426,30.38,30.38,29149,0
+UAUG.US,D,20231221,000000,30.59,30.629,30.45,30.5958,23910,0
+UAUG.US,D,20231222,000000,30.63,30.7,30.63,30.6698,10726,0
+UAUG.US,D,20231226,000000,30.7177,30.76,30.705,30.75,24372,0
+UAUG.US,D,20231227,000000,30.72,30.78,30.71,30.75,30085,0
+UAUG.US,D,20231228,000000,30.745,30.8374,30.745,30.81,18563,0
+UAUG.US,D,20231229,000000,30.849,30.849,30.6615,30.74,55490,0
+UAUG.US,D,20240102,000000,30.73,30.86,30.52,30.6,650372,0
+UAUG.US,D,20240103,000000,30.51,30.565,30.44,30.44,253597,0
+UAUG.US,D,20240104,000000,30.44,30.55,30.37,30.37,177524,0
+UAUG.US,D,20240105,000000,30.37,30.505,30.3528,30.4,21623,0
+UAUG.US,D,20240108,000000,30.42,30.6987,30.42,30.69,31978,0
+UAUG.US,D,20240109,000000,30.63,30.72,30.63,30.6837,44736,0
+UAUG.US,D,20240110,000000,30.67,30.83,30.67,30.7765,13166,0
+UAUG.US,D,20240111,000000,30.83,30.83,30.6699,30.7747,73826,0
+UAUG.US,D,20240112,000000,30.755,30.82,30.73,30.79,24977,0
+UAUG.US,D,20240116,000000,30.73,30.832,30.64,30.735,138569,0
+UAUG.US,D,20240117,000000,30.61,30.65,30.4901,30.64,35111,0
+UAUG.US,D,20240118,000000,30.695,30.81,30.64,30.78,80037,0
+UAUG.US,D,20240119,000000,30.85,31.07,30.85,31.07,549030,0
+UAUG.US,D,20240122,000000,31.1063,31.16,31.0807,31.1,1739660,0
+UAUG.US,D,20240123,000000,31.0806,31.1645,31.08,31.16,564810,0
+UAUG.US,D,20240124,000000,31.3199,31.3199,31.17,31.17,433233,0
+UAUG.US,D,20240125,000000,31.23,31.31,31.19,31.31,50937,0
+UAUG.US,D,20240126,000000,31.23,31.36,31.23,31.29,31246,0
+UAUG.US,D,20240129,000000,31.2855,31.45,31.2577,31.45,23896,0
+UAUG.US,D,20240130,000000,31.4188,31.4297,31.36,31.39,287312,0
+UAUG.US,D,20240131,000000,31.26,31.31,31.08,31.08,48826,0
+UAUG.US,D,20240201,000000,31.21,31.33,31.112,31.32,47621,0
+UAUG.US,D,20240202,000000,31.35,31.6199,31.35,31.53,20109,0
+UAUG.US,D,20240205,000000,31.46,31.5492,31.4,31.51,14439,0
+UAUG.US,D,20240206,000000,31.5,31.5217,31.45,31.52,138488,0
+UAUG.US,D,20240207,000000,31.57,31.7045,31.57,31.67,20620,0
+UAUG.US,D,20240208,000000,31.7162,31.72,31.64,31.68,82512,0
+UAUG.US,D,20240209,000000,31.74,31.8055,31.72,31.78,12639,0
+UAUG.US,D,20240212,000000,31.79,31.8743,31.75,31.77,12044,0
+UAUG.US,D,20240213,000000,31.44,31.6186,31.39,31.51,103119,0
+UAUG.US,D,20240214,000000,31.6476,31.7039,31.583,31.7,79122,0
+UAUG.US,D,20240215,000000,31.7,31.8499,31.6901,31.8,100450,0
+UAUG.US,D,20240216,000000,31.76,31.868,31.71,31.72,100922,0
+UAUG.US,D,20240220,000000,31.63,31.67,31.5501,31.62,67229,0
+UAUG.US,D,20240221,000000,31.59,31.65,31.52,31.65,66885,0
+UAUG.US,D,20240222,000000,31.87,32.0416,31.851,31.99,48908,0
+UAUG.US,D,20240223,000000,32.03,32.0926,32.02,32.03,33291,0
+UAUG.US,D,20240226,000000,32,32.0603,31.97,31.97,18434,0
+UAUG.US,D,20240227,000000,31.98,32.02,31.95,32.01,55810,0
+UAUG.US,D,20240228,000000,31.92,32.03,31.92,31.99,23870,0
+UAUG.US,D,20240229,000000,32.05,32.0899,31.97,32.08,30159,0
+UAUG.US,D,20240301,000000,32.11,32.2368,32.11,32.19,968080,0
+UAUG.US,D,20240304,000000,32.16,32.25,32.16,32.18,120323,0
+UAUG.US,D,20240305,000000,32.1,32.1,31.9416,32.06,43131,0
+UAUG.US,D,20240306,000000,32.1,32.18,32.06,32.1,299876,0
+UAUG.US,D,20240307,000000,32.16,32.3,32.16,32.24,244402,0
+UAUG.US,D,20240308,000000,32.3587,32.37,32.14,32.21,58045,0
+UAUG.US,D,20240311,000000,32.135,32.17,32.06,32.13,37109,0
+UAUG.US,D,20240312,000000,32.27,32.385,32.195,32.3298,6373,0
+UAUG.US,D,20240313,000000,32.26,32.3751,32.26,32.3,26818,0
+UAUG.US,D,20240314,000000,32.27,32.2979,32.18,32.26,460967,0
+UAUG.US,D,20240315,000000,32.17,32.2548,32.16,32.16,46475,0
+UAUG.US,D,20240318,000000,32.3333,32.3399,32.27,32.27,19037,0
+UAUG.US,D,20240319,000000,32.23,32.4,32.23,32.36,13276,0
+UAUG.US,D,20240320,000000,32.385,32.5481,32.3611,32.5,16100,0
+UAUG.US,D,20240321,000000,32.57,32.6,32.54,32.54,38011,0
+UAUG.US,D,20240322,000000,32.62,32.62,32.53,32.55,50531,0
+UAUG.US,D,20240325,000000,32.46,32.5691,32.46,32.51,16973,0
+UAUG.US,D,20240326,000000,32.48,32.59,32.48,32.53,20373,0
+UAUG.US,D,20240327,000000,32.5508,32.65,32.5279,32.65,360466,0
+UAUG.US,D,20240328,000000,32.7,32.7,32.62,32.65,33309,0
+UAUG.US,D,20240401,000000,32.62,32.65,32.5701,32.61,116800,0
+UAUG.US,D,20240402,000000,32.47,32.5358,32.46,32.5,13371,0
+UAUG.US,D,20240403,000000,32.43,32.6158,32.43,32.53,57977,0
+UAUG.US,D,20240404,000000,32.645,32.6529,32.32,32.37,28262,0
+UAUG.US,D,20240405,000000,32.42,32.55,32.42,32.49,6115,0
+UAUG.US,D,20240408,000000,32.5,32.56,32.4905,32.5303,11968,0
+UAUG.US,D,20240409,000000,32.53,32.5534,32.435,32.5534,459996,0
+UAUG.US,D,20240410,000000,32.34,32.47,32.34,32.47,19051,0
+UAUG.US,D,20240411,000000,32.3611,32.59,32.3301,32.51,9515,0
+UAUG.US,D,20240412,000000,32.4359,32.4578,32.23,32.27,33163,0
+UAUG.US,D,20240415,000000,32.4,32.43,32.06,32.07,12093,0
+UAUG.US,D,20240416,000000,32.06,32.158,32.03,32.04,7137,0
+UAUG.US,D,20240417,000000,32.11,32.159,31.93,31.93,8027,0
+UAUG.US,D,20240418,000000,31.96,32.0216,31.8682,31.89,3877,0
+UAUG.US,D,20240419,000000,31.92,31.92,31.6505,31.71,70506,0
+UAUG.US,D,20240422,000000,31.8,32.0599,31.77,31.9,205310,0
+UAUG.US,D,20240423,000000,32,32.1889,32,32.16,27820,0
+UAUG.US,D,20240424,000000,32.18,32.2285,32.1274,32.18,10410,0
+UAUG.US,D,20240425,000000,31.84,32.1286,31.82,32.07,11171,0
+UAUG.US,D,20240426,000000,32.3,32.3899,32.28,32.3,10117,0
+UAUG.US,D,20240429,000000,32.3926,32.3999,32.2901,32.37,63508,0
+UAUG.US,D,20240430,000000,32.4072,32.4099,32.12,32.12,21979,0
+UAUG.US,D,20240501,000000,31.99,32.31,31.9606,32.04,17500,0
+UAUG.US,D,20240502,000000,32.1,32.21,31.9801,32.15,274174,0
+UAUG.US,D,20240503,000000,32.43,32.5199,32.38,32.47,20094,0
+UAUG.US,D,20240506,000000,32.54,32.6588,32.54,32.6588,7123,0
+UAUG.US,D,20240507,000000,32.67,32.73,32.66,32.7051,5557,0
+UAUG.US,D,20240508,000000,32.603,32.715,32.603,32.715,13770,0
+UAUG.US,D,20240509,000000,32.7187,32.8082,32.7187,32.8082,12672,0
+UAUG.US,D,20240510,000000,32.83,32.87,32.81,32.8652,15068,0
+UAUG.US,D,20240513,000000,32.885,32.8999,32.84,32.8702,31233,0
+UAUG.US,D,20240514,000000,32.81,32.9651,32.81,32.9651,8336,0
+UAUG.US,D,20240515,000000,33.01,33.15,33,33.138,36308,0
+UAUG.US,D,20240516,000000,33.11,33.1561,33.11,33.1252,11147,0
+UAUG.US,D,20240517,000000,33.098,33.16,33.098,33.1448,8287,0
+UAUG.US,D,20240520,000000,33.18,33.1809,33.145,33.1701,6422,0
+UAUG.US,D,20240521,000000,33.1631,33.2214,33.15,33.2214,20170,0
+UAUG.US,D,20240522,000000,33.19,33.2096,33.12,33.1888,32194,0
+UAUG.US,D,20240523,000000,33.21,33.22,33.06,33.1045,18278,0
+UAUG.US,D,20240524,000000,33.13,33.24,33.13,33.2216,78477,0
+UAUG.US,D,20240528,000000,33.24,33.24,33.1601,33.226,15206,0
+UAUG.US,D,20240529,000000,33.06,33.16,33.06,33.13,17223,0
+UAUG.US,D,20240530,000000,33.08,33.1185,33.035,33.0528,9328,0
+UAUG.US,D,20240531,000000,33.095,33.1784,32.917,33.1784,10956,0
+UAUG.US,D,20240603,000000,33.2,33.225,33.09,33.1956,44949,0
+UAUG.US,D,20240604,000000,33.185,33.25,33.1335,33.2301,57643,0
+UAUG.US,D,20240605,000000,33.25,33.3552,33.25,33.3552,136307,0
+UAUG.US,D,20240606,000000,33.345,33.3495,33.32,33.3448,5610,0
+UAUG.US,D,20240607,000000,33.315,33.38,33.315,33.365,5236,0
+UAUG.US,D,20240610,000000,33.3799,33.4,33.355,33.39,12148,0
+UAUG.US,D,20240611,000000,33.38,33.437,33.38,33.437,17662,0
+UAUG.US,D,20240612,000000,33.55,33.55,33.42,33.51,70067,0
+UAUG.US,D,20240613,000000,33.53,33.54,33.47,33.51,27178,0
+UAUG.US,D,20240614,000000,33.5,33.5311,33.491,33.5311,11121,0
+UAUG.US,D,20240617,000000,33.48,33.5791,33.48,33.557,12305,0
+UAUG.US,D,20240618,000000,33.49,33.59,33.49,33.59,52724,0
+UAUG.US,D,20240620,000000,33.58,33.605,33.38,33.57,192743,0
+UAUG.US,D,20240621,000000,33.53,33.6,33.53,33.6,72292,0
+UAUG.US,D,20240624,000000,33.5799,33.6153,33.56,33.56,21219,0
+UAUG.US,D,20240625,000000,33.61,33.63,33.6,33.615,16261,0
+UAUG.US,D,20240626,000000,33.6,33.6599,33.6,33.64,16685,0
+UAUG.US,D,20240627,000000,33.67,33.68,33.63,33.6499,12459,0
+UAUG.US,D,20240628,000000,33.675,33.71,33.641,33.65,32492,0
+UAUG.US,D,20240701,000000,33.66,33.69,33.6301,33.69,21620,0
+UAUG.US,D,20240702,000000,33.69,33.74,33.6701,33.7209,37456,0
+UAUG.US,D,20240703,000000,33.7195,33.76,33.7195,33.74,5186,0
+UAUG.US,D,20240705,000000,33.72,33.79,33.72,33.76,206860,0
+UAUG.US,D,20240708,000000,33.76,33.8,33.7401,33.775,30487,0
+UAUG.US,D,20240709,000000,33.79,33.82,33.76,33.79,28531,0
+UAUG.US,D,20240710,000000,33.78,33.82,33.76,33.79,10823,0
+UAUG.US,D,20240711,000000,33.85,33.85,33.7601,33.802,43274,0
+UAUG.US,D,20240712,000000,33.76,33.85,33.76,33.8,10750,0
+UAUG.US,D,20240715,000000,33.82,33.86,33.8005,33.82,79742,0
+UAUG.US,D,20240716,000000,33.8,33.879,33.8,33.83,209721,0
+UAUG.US,D,20240717,000000,33.84,33.8692,33.8001,33.835,4684,0
+UAUG.US,D,20240718,000000,33.84,33.84,33.81,33.81,9691,0
+UAUG.US,D,20240719,000000,33.82,33.83,33.8,33.815,4133,0
+UAUG.US,D,20240722,000000,33.855,33.89,33.8369,33.8572,9708,0
+UAUG.US,D,20240723,000000,33.9,33.9,33.85,33.874,7424,0
+UAUG.US,D,20240724,000000,33.85,33.89,33.811,33.8139,4752,0
+UAUG.US,D,20240725,000000,33.88,33.88,33.7917,33.835,18890,0
+UAUG.US,D,20240726,000000,33.87,33.89,33.84,33.8604,5540,0
+UAUG.US,D,20240729,000000,33.86,33.92,33.8501,33.9,32560,0
+UAUG.US,D,20240730,000000,33.92,33.93,33.9,33.9,35338,0
+UAUG.US,D,20240731,000000,33.9,33.95,33.9,33.9499,160338,0
+UAUG.US,D,20240801,000000,34.03,34.079,33.56,33.71,265803,0
+UAUG.US,D,20240802,000000,33.6,33.6,33.28,33.4168,101319,0
+UAUG.US,D,20240805,000000,32.95,33.18,32.495,33.05,1081179,0
+UAUG.US,D,20240806,000000,33.18,33.38,33.05,33.15,176195,0
+UAUG.US,D,20240807,000000,33.38,33.406,32.9567,33.02,445426,0
+UAUG.US,D,20240808,000000,33.12,33.41,33.0968,33.4,142697,0
+UAUG.US,D,20240809,000000,33.45,33.51,33.3462,33.47,66908,0
+UAUG.US,D,20240812,000000,33.51,33.54,33.4,33.49,48687,0
+UAUG.US,D,20240813,000000,33.61,33.8,33.61,33.75,73154,0
+UAUG.US,D,20240814,000000,33.7644,33.87,33.72,33.848,161353,0
+UAUG.US,D,20240815,000000,33.995,34.13,33.9701,34.08,66963,0
+UAUG.US,D,20240816,000000,34.11,34.2,34.075,34.1645,32343,0
+UAUG.US,D,20240819,000000,34.22,34.35,34.18,34.35,493837,0
+UAUG.US,D,20240820,000000,34.3705,34.38,34.28,34.33,33732,0
+UAUG.US,D,20240821,000000,34.37,34.417,34.3167,34.417,29018,0
+UAUG.US,D,20240822,000000,34.45,34.45,34.2001,34.24,38836,0
+UAUG.US,D,20240823,000000,34.38,34.48,34.3,34.46,23228,0
+UAUG.US,D,20240826,000000,34.5,34.5099,34.36,34.43,15942,0
+UAUG.US,D,20240827,000000,34.35,34.46,34.35,34.435,14310,0
+UAUG.US,D,20240828,000000,34.418,34.44,34.28,34.36,19116,0
+UAUG.US,D,20240829,000000,34.385,34.51,34.3217,34.38,25552,0
+UAUG.US,D,20240830,000000,34.472,34.5209,34.3342,34.5209,19849,0
+UAUG.US,D,20240903,000000,34.3912,34.3912,34.11,34.18,24654,0
+UAUG.US,D,20240904,000000,34.2,34.23,34.1,34.1596,10357,0
+UAUG.US,D,20240905,000000,34.11,34.23,34.04,34.11,13586,0
+UAUG.US,D,20240906,000000,34.07,34.07,33.78,33.82,17613,0
+UAUG.US,D,20240909,000000,33.97,34.03,33.89,33.9801,14813,0
+UAUG.US,D,20240910,000000,34.04,34.12,33.97,34.12,10147,0
+UAUG.US,D,20240911,000000,33.99,34.31,33.82,34.31,6570,0
+UAUG.US,D,20240912,000000,34.24,34.43,34.24,34.43,10762,0
+UAUG.US,D,20240913,000000,34.51,34.7,34.465,34.55,2963,0
+UAUG.US,D,20240916,000000,34.54,34.6,34.495,34.6,7817,0
+UAUG.US,D,20240917,000000,34.66,34.66,34.51,34.57,7974,0
+UAUG.US,D,20240918,000000,34.5593,34.68,34.53,34.56,12215,0
+UAUG.US,D,20240919,000000,34.82,34.9,34.7756,34.8398,28724,0
+UAUG.US,D,20240920,000000,34.7401,34.81,34.74,34.79,29083,0
+UAUG.US,D,20240923,000000,34.86,34.86,34.8101,34.8427,1676,0
+UAUG.US,D,20240924,000000,34.8,34.8966,34.78,34.8966,11357,0
+UAUG.US,D,20240925,000000,34.99,34.99,34.86,34.91,25878,0
+UAUG.US,D,20240926,000000,34.9641,34.9746,34.92,34.9434,4639,0
+UAUG.US,D,20240927,000000,34.98,34.98,34.91,34.96,13396,0
+UAUG.US,D,20240930,000000,34.87,35.03,34.83,35.03,28390,0
+UAUG.US,D,20241001,000000,35.04,35.04,34.82,34.82,24569,0
+UAUG.US,D,20241002,000000,34.73,34.88,34.73,34.86,9474,0
+UAUG.US,D,20241003,000000,34.78,34.88,34.74,34.79,8762,0
+UAUG.US,D,20241004,000000,34.81,34.94,34.81,34.94,3197,0
+UAUG.US,D,20241007,000000,34.7901,34.9,34.7581,34.7843,2643,0
+UAUG.US,D,20241008,000000,34.85,34.97,34.85,34.97,9945,0
+UAUG.US,D,20241009,000000,34.96,35.0589,34.96,35.0589,5349,0
+UAUG.US,D,20241010,000000,34.9601,35.05,34.9601,34.9998,12875,0
+UAUG.US,D,20241011,000000,34.94,35.14,34.94,35.08,17421,0
+UAUG.US,D,20241014,000000,35.17,35.27,35.17,35.26,5339,0
+UAUG.US,D,20241015,000000,35.21,35.21,35.08,35.11,14028,0
+UAUG.US,D,20241016,000000,35.16,35.2012,35.12,35.17,4151,0
+UAUG.US,D,20241017,000000,35.21,35.23,35.19,35.206,6090,0
+UAUG.US,D,20241018,000000,35.18,35.32,35.18,35.25,12987,0
+UAUG.US,D,20241021,000000,35.2781,35.2781,35.12,35.23,36280,0
+UAUG.US,D,20241022,000000,35.2134,35.28,35.18,35.28,5082,0
+UAUG.US,D,20241023,000000,35.2008,35.2008,35.0008,35.08,13274,0
+UAUG.US,D,20241024,000000,35.1063,35.1999,35.1063,35.15,3610,0
+UAUG.US,D,20241025,000000,35.27,35.2803,35.12,35.12,3974,0
+UAUG.US,D,20241028,000000,35.21,35.28,35.18,35.2147,8935,0
+UAUG.US,D,20241029,000000,35.12,35.28,35.12,35.2339,10433,0
+UAUG.US,D,20241030,000000,35.17,35.2543,35.13,35.166,18411,0
+UAUG.US,D,20241031,000000,34.88,34.96,34.83,34.8768,239754,0
+UAUG.US,D,20241101,000000,34.9,35.0699,34.87,34.87,22964,0
+UAUG.US,D,20241104,000000,34.84,34.935,34.82,34.8644,3924,0
+UAUG.US,D,20241105,000000,34.85,35.11,34.85,35.04,16793,0
+UAUG.US,D,20241106,000000,35.37,35.4995,35.35,35.45,8002,0
+UAUG.US,D,20241107,000000,35.5212,35.66,35.5001,35.55,5581,0
+UAUG.US,D,20241108,000000,35.6,35.6849,35.5913,35.6289,4977,0
+UAUG.US,D,20241111,000000,35.71,35.78,35.6,35.6525,8724,0
+UAUG.US,D,20241112,000000,35.6937,35.6937,35.53,35.6025,8125,0
+UAUG.US,D,20241113,000000,35.6551,35.6756,35.56,35.61,23688,0
+UAUG.US,D,20241114,000000,35.7,35.7,35.54,35.5517,7965,0
+UAUG.US,D,20241115,000000,35.42,35.43,35.2701,35.3366,13639,0
+UAUG.US,D,20241118,000000,35.32,35.46,35.32,35.4014,3974,0
+UAUG.US,D,20241119,000000,35.35,35.48,35.32,35.48,10898,0
+UAUG.US,D,20241120,000000,35.39,35.47,35.3202,35.4578,6962,0
+UAUG.US,D,20241121,000000,35.46,35.61,35.425,35.5661,24274,0
+UAUG.US,D,20241122,000000,35.59,35.65,35.52,35.6248,28296,0
+UAUG.US,D,20241125,000000,35.6205,35.7,35.6205,35.6964,8533,0
+UAUG.US,D,20241126,000000,35.7428,35.78,35.72,35.7709,5393,0
+UAUG.US,D,20241127,000000,35.775,35.775,35.68,35.7452,5748,0
+UAUG.US,D,20241129,000000,35.7806,35.8399,35.7806,35.8207,2347,0
+UAUG.US,D,20241202,000000,35.8202,35.8997,35.8012,35.8698,4978,0
+UAUG.US,D,20241203,000000,35.82,35.93,35.8,35.883,332858,0
+UAUG.US,D,20241204,000000,35.8933,35.97,35.8933,35.9543,19700,0
+UAUG.US,D,20241205,000000,35.92,35.9767,35.89,35.89,29855,0
+UAUG.US,D,20241206,000000,35.9214,36.0099,35.92,35.9748,10159,0
+UAUG.US,D,20241209,000000,35.88,35.95,35.87,35.8795,6347,0
+UAUG.US,D,20241210,000000,35.86,35.8993,35.831,35.8502,5866,0
+UAUG.US,D,20241211,000000,35.975,35.9924,35.92,35.967,2372,0
+UAUG.US,D,20241212,000000,35.932,35.955,35.8927,35.9057,4832,0
+UAUG.US,D,20241213,000000,35.9533,35.9533,35.83,35.9202,12398,0
+UAUG.US,D,20241216,000000,35.92,36.0381,35.91,35.9652,35035,0
+UAUG.US,D,20241217,000000,35.87,35.94,35.86,35.9197,23490,0
+UAUG.US,D,20241218,000000,35.87,35.99,35.38,35.38,33138,0
+UAUG.US,D,20241219,000000,35.56,35.56,35.36,35.36,46381,0
+UAUG.US,D,20241220,000000,35.38,35.7094,35.38,35.6011,61287,0
+UAUG.US,D,20241223,000000,35.58,35.758,35.5525,35.758,11986,0
+UAUG.US,D,20241224,000000,35.7017,35.9,35.7017,35.9,3600,0
+UAUG.US,D,20241226,000000,35.8679,35.9499,35.8679,35.9266,3229,0
+UAUG.US,D,20241227,000000,35.771,35.8229,35.68,35.7496,4568,0
+UAUG.US,D,20241230,000000,35.5461,35.6699,35.5,35.6216,7886,0
+UAUG.US,D,20241231,000000,35.59,35.6499,35.4709,35.5093,16481,0
+UAUG.US,D,20250102,000000,35.529,35.58,35.3207,35.4774,43853,0
+UAUG.US,D,20250103,000000,35.6006,35.77,35.56,35.7289,5721,0
+UAUG.US,D,20250106,000000,35.8532,35.91,35.7553,35.8052,7616,0
+UAUG.US,D,20250107,000000,35.89,35.89,35.55,35.6099,51221,0
+UAUG.US,D,20250108,000000,35.6084,35.6599,35.55,35.6348,6254,0
+UAUG.US,D,20250110,000000,35.472,35.472,35.3307,35.375,341904,0
+UAUG.US,D,20250113,000000,35.27,35.399,35.17,35.38,572725,0
+UAUG.US,D,20250114,000000,35.5,35.5,35.3,35.41,37496,0
+UAUG.US,D,20250115,000000,35.74,35.8396,35.67,35.7748,32370,0
+UAUG.US,D,20250116,000000,35.8,35.805,35.74,35.754,14757,0
+UAUG.US,D,20250117,000000,35.92,35.9501,35.92,35.9434,3290,0
+UAUG.US,D,20250121,000000,36,36.07,36,36.045,13021,0
+UAUG.US,D,20250122,000000,36.15,36.23,36.1312,36.1902,7261,0
+UAUG.US,D,20250123,000000,36.1865,36.22,36.186,36.22,7463,0
+UAUG.US,D,20250124,000000,36.25,36.3076,36.181,36.2288,6996,0
+UAUG.US,D,20250127,000000,35.965,35.9856,35.905,35.97,24317,0
+UAUG.US,D,20250128,000000,35.9881,36.16,35.9881,36.12,6066,0
+UAUG.US,D,20250129,000000,36.105,36.1174,35.99,36.06,14315,0
+UAUG.US,D,20250130,000000,36.1,36.185,36.1,36.13,82721,0
+UAUG.US,D,20250131,000000,36.245,36.26,36.09,36.0956,8149,0
+UAUG.US,D,20250203,000000,35.869,36.03,35.79,35.9956,55215,0
+UAUG.US,D,20250204,000000,36,36.13,35.94,36.07,98161,0
+UAUG.US,D,20250205,000000,36.07,36.1799,36.07,36.13,3452,0
+UAUG.US,D,20250206,000000,36.18,36.2236,36.15,36.19,11343,0
+UAUG.US,D,20250207,000000,36.165,36.24,36.105,36.14,3383,0
+UAUG.US,D,20250210,000000,36.18,36.23,36.17,36.18,9620,0
+UAUG.US,D,20250211,000000,36.14,36.2397,36.13,36.19,23123,0
+UAUG.US,D,20250212,000000,36.05,36.19,36.05,36.1702,8630,0
+UAUG.US,D,20250213,000000,36.17,36.34,36.17,36.34,6254,0
+UAUG.US,D,20250214,000000,36.35,36.35,36.32,36.33,1153567,0
+UAUG.US,D,20250218,000000,36.49,36.49,36.3009,36.39,23315,0
+UAUG.US,D,20250219,000000,36.374,36.43,36.37,36.4293,9893,0
+UAUG.US,D,20250220,000000,36.31,36.3816,36.31,36.3816,4442,0
+UAUG.US,D,20250221,000000,36.3232,36.3232,36.092,36.1182,6565,0
+UAUG.US,D,20250224,000000,36.1109,36.135,36.0033,36.06,11717,0
+UAUG.US,D,20250225,000000,35.99,36.02,35.81,35.92,20421,0
+UAUG.US,D,20250226,000000,36.02,36.0791,35.88,35.92,5792,0
+UAUG.US,D,20250227,000000,35.95,35.97,35.59,35.59,21658,0
+UAUG.US,D,20250228,000000,35.71,35.91,35.54,35.9,6752,0
+UAUG.US,D,20250303,000000,35.9,35.955,35.495,35.51,25534,0
+UAUG.US,D,20250304,000000,35.3965,35.62,35.18,35.31,122495,0
+UAUG.US,D,20250305,000000,35.35,35.62,35.2,35.5583,27988,0
+UAUG.US,D,20250306,000000,35.2022,35.41,35.09,35.16,146621,0
+UAUG.US,D,20250307,000000,35.2,35.31,34.93,35.28,63129,0
+UAUG.US,D,20250310,000000,34.954,34.954,34.69,34.7244,8664,0
+UAUG.US,D,20250311,000000,34.655,34.8,34.4387,34.5838,48929,0
+UAUG.US,D,20250312,000000,34.67,34.7,34.51,34.6,17938,0
+UAUG.US,D,20250313,000000,34.607,34.607,34.23,34.28,21774,0
+UAUG.US,D,20250314,000000,34.58,34.79,34.46,34.7286,40175,0
+UAUG.US,D,20250317,000000,34.86,35.0395,34.7609,34.9457,5371,0
+UAUG.US,D,20250318,000000,34.72,34.72,34.61,34.652,22011,0
+UAUG.US,D,20250319,000000,34.76,35.035,34.73,34.9266,12623,0
+UAUG.US,D,20250320,000000,34.84,35.05,34.77,34.8617,24492,0
+UAUG.US,D,20250321,000000,34.64,34.84,34.6106,34.84,29001,0
+UAUG.US,D,20250324,000000,35.182,35.3006,35.17,35.3006,4253,0
+UAUG.US,D,20250325,000000,35.37,35.3893,35.23,35.295,32850,0
+UAUG.US,D,20250326,000000,35.241,35.3099,35,35.0675,4858,0
+UAUG.US,D,20250327,000000,34.96,35.08,34.95,34.9767,8113,0
+UAUG.US,D,20250328,000000,34.705,34.705,34.47,34.48,21333,0
+UAUG.US,D,20250331,000000,34.23,34.68,34.23,34.62,16748,0
+UAUG.US,D,20250401,000000,34.52,34.79,34.49,34.74,15282,0
+UAUG.US,D,20250402,000000,34.515,34.92,34.515,34.86,10495,0
+UAUG.US,D,20250403,000000,34.25,34.2697,33.77,33.85,18448,0
+UAUG.US,D,20250404,000000,33.27,33.28,32.83,32.83,40410,0
+UAUG.US,D,20250407,000000,32.47,33.1,32.47,32.7479,24905,0
+UAUG.US,D,20250408,000000,33.4399,33.4399,32.57,32.66,18093,0
+UAUG.US,D,20250409,000000,32.78,34.1402,32.655,34.1402,9138,0
+UAUG.US,D,20250410,000000,33.64,33.71,33.2732,33.48,14534,0
+UAUG.US,D,20250411,000000,33.52,33.94,33.4618,33.8,40989,0
+UAUG.US,D,20250414,000000,34.1656,34.1656,33.86,33.91,13063,0
+UAUG.US,D,20250415,000000,33.92,34.0255,33.85,33.85,7248,0
+UAUG.US,D,20250416,000000,33.61,33.74,33.4272,33.4272,3920,0
+UAUG.US,D,20250417,000000,33.44,33.56,33.39,33.4,18902,0
+UAUG.US,D,20250421,000000,33.195,33.195,32.841,33.0274,5831,0
+UAUG.US,D,20250422,000000,33.22,33.4841,33.22,33.4,4557,0
+UAUG.US,D,20250423,000000,33.92,34.05,33.69,33.8,4463,0
+UAUG.US,D,20250424,000000,33.805,34.14,33.805,34.12,33306,0
+UAUG.US,D,20250425,000000,34.21,34.29,34.18,34.28,33130,0
+UAUG.US,D,20250428,000000,34.33,34.375,34.1,34.375,4270,0
+UAUG.US,D,20250429,000000,34.35,34.4808,34.285,34.4808,9122,0
+UAUG.US,D,20250430,000000,34,34.5359,34,34.5359,6108,0
+UAUG.US,D,20250501,000000,34.8,34.883,34.63,34.63,6107,0
+UAUG.US,D,20250502,000000,34.92,35.0136,34.92,35.0136,1643,0
+UAUG.US,D,20250505,000000,34.87,34.91,34.81,34.82,3573,0
+UAUG.US,D,20250506,000000,34.63,34.79,34.63,34.65,3172,0
+UAUG.US,D,20250507,000000,34.75,34.83,34.59,34.7539,7311,0
+UAUG.US,D,20250508,000000,34.89,35.095,34.78,34.92,6827,0
+UAUG.US,D,20250509,000000,34.94,34.95,34.835,34.8482,2627,0
+UAUG.US,D,20250512,000000,35.45,35.6413,35.45,35.6413,3039,0
+UAUG.US,D,20250513,000000,35.83,35.96,35.8001,35.8793,10093,0
+UAUG.US,D,20250514,000000,35.93,35.95,35.8108,35.8749,2558,0
+UAUG.US,D,20250515,000000,35.85,36.05,35.85,36.05,8405,0
+UAUG.US,D,20250516,000000,36.04,36.1831,36.04,36.1831,2646,0
+UAUG.US,D,20250519,000000,36.075,36.2098,36.05,36.2098,2303,0
+UAUG.US,D,20250520,000000,36.15,36.2,36.0145,36.1329,9982,0
+UAUG.US,D,20250521,000000,35.992,36.12,35.67,35.7495,3352,0
+UAUG.US,D,20250522,000000,35.83,35.83,35.69,35.725,3433,0
+UAUG.US,D,20250523,000000,35.41,35.655,35.41,35.555,1278,0
+UAUG.US,D,20250527,000000,35.91,36.08,35.8901,36.0652,2496,0
+UAUG.US,D,20250528,000000,36.01,36.09,35.9189,35.9189,4595,0
+UAUG.US,D,20250529,000000,36.1475,36.1475,35.91,36.0242,1326,0
+UAUG.US,D,20250530,000000,36.02,36.0665,35.751,36.0665,5966,0
+UAUG.US,D,20250602,000000,35.93,36.17,35.847,36.1445,7571,0
+UAUG.US,D,20250603,000000,36.199,36.333,36.199,36.333,605,0
+UAUG.US,D,20250604,000000,36.3085,36.39,36.28,36.3207,11141,0
+UAUG.US,D,20250605,000000,36.37,36.37,36.1677,36.1677,3323,0
+UAUG.US,D,20250606,000000,36.43,36.48,36.41,36.4736,24149,0
+UAUG.US,D,20250609,000000,36.43,36.59,36.43,36.4985,10069,0
+UAUG.US,D,20250610,000000,36.5871,36.67,36.56,36.6308,808,0
+UAUG.US,D,20250611,000000,36.571,36.7299,36.49,36.5723,225213,0
+UAUG.US,D,20250612,000000,36.6,36.6584,36.6,36.6584,1088,0
+UAUG.US,D,20250613,000000,36.5768,36.5768,36.3501,36.3704,4519,0
+UAUG.US,D,20250616,000000,36.66,36.6645,36.6387,36.6387,2065,0
+UAUG.US,D,20250617,000000,36.57,36.5815,36.41,36.43,5815,0
+UAUG.US,D,20250618,000000,36.55,36.55,36.43,36.4604,10304,0
+UAUG.US,D,20250620,000000,36.45,36.45,36.3,36.3709,2277,0
+UAUG.US,D,20250623,000000,36.51,36.674,36.38,36.674,3761,0
+UAUG.US,D,20250624,000000,36.87,37.0067,36.87,36.9865,9735,0
+UAUG.US,D,20250625,000000,37.0224,37.0224,36.94,36.9661,1841,0
+UAUG.US,D,20250626,000000,37.08,37.1971,37.03,37.1965,4530,0
+UAUG.US,D,20250627,000000,37.3237,37.3237,37.18,37.2985,839,0
+UAUG.US,D,20250630,000000,37.35,37.4235,37.3,37.4235,2315,0
+UAUG.US,D,20250701,000000,37.3415,37.4011,37.3415,37.4011,12512,0
+UAUG.US,D,20250702,000000,37.43,37.4855,37.41,37.4597,5106,0
+UAUG.US,D,20250703,000000,37.6,37.68,37.52,37.6366,2835,0
+UAUG.US,D,20250707,000000,37.57,37.63,37.425,37.4519,12030,0
+UAUG.US,D,20250708,000000,37.5401,37.61,37.5363,37.5589,3004,0
+UAUG.US,D,20250709,000000,37.66,37.716,37.615,37.6999,12903,0
+UAUG.US,D,20250710,000000,37.68,37.7688,37.68,37.7596,6318,0
+UAUG.US,D,20250711,000000,37.73,37.7539,37.7259,37.7259,2631,0
+UAUG.US,D,20250714,000000,37.79,37.79,37.7543,37.7543,4337,0
+UAUG.US,D,20250715,000000,37.81,37.81,37.71,37.717,43635,0
+UAUG.US,D,20250716,000000,37.6709,37.7644,37.64,37.7644,5472,0
+UAUG.US,D,20250717,000000,37.83,37.94,37.83,37.86,2747,0
+UAUG.US,D,20250718,000000,37.97,37.97,37.86,37.89,6437,0
+UAUG.US,D,20250721,000000,38.015,38.03,37.93,37.97,19399,0
+UAUG.US,D,20250722,000000,37.9555,37.9935,37.91,37.9935,8373,0
+UAUG.US,D,20250723,000000,38.003,38.1199,37.99,38.0752,18749,0
+UAUG.US,D,20250724,000000,38.08,38.1599,38.07,38.105,3657,0
+UAUG.US,D,20250725,000000,38.15,38.17,38.1,38.1494,8660,0
+UAUG.US,D,20250728,000000,38.16,38.2,38.14,38.1649,21321,0
+UAUG.US,D,20250729,000000,38.16,38.2,38.14,38.1697,3377,0
+UAUG.US,D,20250730,000000,38.17,38.22,38.13,38.1976,58067,0
+UAUG.US,D,20250731,000000,38.22,38.2799,38.16,38.25,196328,0
+UAUG.US,D,20250801,000000,38.1267,38.1267,37.92,38.013,254155,0
+UAUG.US,D,20250804,000000,38.16,38.26,38.15,38.26,55709,0
+UAUG.US,D,20250805,000000,38.26,38.29,38.1001,38.19,184054,0
+UAUG.US,D,20250806,000000,38.209,38.3494,38.12,38.2201,73802,0
+UAUG.US,D,20250807,000000,38.39,38.39,38.1778,38.18,14808,0
+UAUG.US,D,20250808,000000,38.37,38.45,38.3,38.38,60702,0
+UAUG.US,D,20250811,000000,38.45,38.5,38.36,38.3667,35497,0
+UAUG.US,D,20250812,000000,38.48,38.6,38.41,38.56,25348,0
+UAUG.US,D,20250813,000000,38.625,38.68,38.5405,38.6168,33317,0
+UAUG.US,D,20250814,000000,38.5871,38.7299,38.55,38.66,1579262,0
+UAUG.US,D,20250815,000000,38.68,38.68,38.52,38.565,21983,0
+UAUG.US,D,20250818,000000,38.61,38.63,38.53,38.5877,35936,0
+UAUG.US,D,20250819,000000,38.595,38.595,38.44,38.475,15720,0
+UAUG.US,D,20250820,000000,38.4,38.69,38.34,38.5,24984,0
+UAUG.US,D,20250821,000000,38.44,38.4699,38.38,38.43,98396,0
+UAUG.US,D,20250822,000000,38.52,38.71,38.47,38.6546,6949,0
+UAUG.US,D,20250825,000000,38.67,38.7,38.54,38.65,28732,0
+UAUG.US,D,20250826,000000,38.573219,38.69,38.5484,38.665,16055,0
+UAUG.US,D,20250827,000000,38.655,38.8,38.6528,38.7143,14038,0
+UAUG.US,D,20250828,000000,38.73,38.81,38.6501,38.7667,15126,0
+UAUG.US,D,20250829,000000,38.71,38.71,38.6262,38.685,9708,0
+UAUG.US,D,20250902,000000,38.435,38.57,38.435,38.5485,44284,0
+UAUG.US,D,20250903,000000,38.65,38.715,38.5446,38.6414,11085,0
+UAUG.US,D,20250904,000000,38.73,38.83,38.73,38.7974,4958,0
+UAUG.US,D,20250905,000000,38.91,38.925,38.7137,38.7962,12348,0
+UAUG.US,D,20250908,000000,38.87,39.02,38.75,38.8268,3997,0
+UAUG.US,D,20250909,000000,38.8015,38.96,38.8,38.8714,6867,0
+UAUG.US,D,20250910,000000,38.97,39.02,38.86,38.9232,30491,0
+UAUG.US,D,20250911,000000,39.03,39.08,38.99,39.0404,7686,0
+UAUG.US,D,20250912,000000,39.09,39.1,39.03,39.065,3103,0
+UAUG.US,D,20250915,000000,39.14,39.14,39.07,39.1078,4732,0
+UAUG.US,D,20250916,000000,39.14,39.15,39.03,39.0964,6262,0
+UAUG.US,D,20250917,000000,39.0285,39.15,39.02,39.0776,11658,0
+UAUG.US,D,20250918,000000,39.0601,39.2389,39.06,39.1961,43657,0
+UAUG.US,D,20250919,000000,39.1301,39.24,39.13,39.2205,35056,0
+UAUG.US,D,20250922,000000,39.1878,39.31,39.15,39.2748,5195,0
+UAUG.US,D,20250923,000000,39.2101,39.31,39.1408,39.1858,10670,0
+UAUG.US,D,20250924,000000,39.1601,39.23,39.1,39.138,10187,0
+UAUG.US,D,20250925,000000,38.98,39.13,38.98,39.0755,9482,0
+UAUG.US,D,20250926,000000,39.111,39.2,39.08,39.1678,13318,0
+UAUG.US,D,20250929,000000,39.19,39.2999,39.15,39.2213,8915,0
+UAUG.US,D,20250930,000000,39.25,39.3069,39.17,39.3069,7120,0
+UAUG.US,D,20251001,000000,39.19,39.4,39.19,39.3434,68094,0
+UAUG.US,D,20251002,000000,39.35,39.39,39.3035,39.34,6500,0
+UAUG.US,D,20251003,000000,39.43,39.44,39.3227,39.3227,7418,0
+UAUG.US,D,20251006,000000,39.33,39.44,39.3165,39.3843,6952,0
+UAUG.US,D,20251007,000000,39.45,39.45,39.27,39.3179,11756,0
+UAUG.US,D,20251008,000000,39.4,39.439,39.3495,39.3948,6628,0
+UAUG.US,D,20251009,000000,39.33,39.4,39.31,39.355,10543,0
+UAUG.US,D,20251010,000000,39.408,39.44,38.9501,38.9501,7314,0
+UAUG.US,D,20251013,000000,39.24,39.24,39.1401,39.2066,2369,0
+UAUG.US,D,20251014,000000,39.11,39.289,39.02,39.1539,8928,0
+UAUG.US,D,20251015,000000,39.27,39.27,39.15,39.2144,1526,0
+UAUG.US,D,20251016,000000,39.2498,39.3,39.06,39.1319,8055,0
+UAUG.US,D,20251017,000000,39.13,39.28,39.09,39.2382,14418,0
+UAUG.US,D,20251020,000000,39.43,39.45,39.38,39.4212,4047,0
+UAUG.US,D,20251021,000000,39.4455,39.48,39.39,39.437,12769,0
+UAUG.US,D,20251022,000000,39.4125,39.4125,39.2906,39.385,7544,0
+UAUG.US,D,20251023,000000,39.42,39.49,39.35,39.4372,3870,0
+UAUG.US,D,20251024,000000,39.57,39.5999,39.5274,39.5609,3550,0
+UAUG.US,D,20251027,000000,39.655,39.72,39.65,39.6983,10750,0
+UAUG.US,D,20251028,000000,39.7153,39.76,39.6501,39.72,6073,0
+UAUG.US,D,20251029,000000,39.73,39.73,39.655,39.6552,2729,0
+UAUG.US,D,20251030,000000,39.54,39.68,39.5,39.5,85287,0
+UAUG.US,D,20251031,000000,39.6,39.6185,39.47,39.5668,23762,0
+UAUG.US,D,20251103,000000,39.5914,39.61,39.275,39.5554,15057,0
+UAUG.US,D,20251104,000000,39.4,39.5,39.4,39.4331,47281,0
+UAUG.US,D,20251105,000000,39.43,39.56,39.3,39.5028,4225,0
+UAUG.US,D,20251106,000000,39.44,39.44,39.2926,39.3462,9785,0
+UAUG.US,D,20251107,000000,39.245,39.36,39.175,39.36,7557,0
+UAUG.US,D,20251110,000000,39.535,39.65,39.4807,39.65,3763,0
+UAUG.US,D,20251111,000000,39.5792,39.63,39.515,39.5836,3892,0
+UAUG.US,D,20251112,000000,39.56,39.624,39.54,39.575,17093,0
+UAUG.US,D,20251113,000000,39.5,39.5,39.34,39.37,11647,0
+UAUG.US,D,20251114,000000,39.235,39.45,39.235,39.41,7678,0
+UAUG.US,D,20251117,000000,39.35,39.35,39.19,39.195,8675,0
+UAUG.US,D,20251118,000000,39.04,39.199,39.04,39.1252,11890,0
+UAUG.US,D,20251119,000000,39.0785,39.2675,39.0785,39.1599,22335,0
+UAUG.US,D,20251120,000000,39.38,39.42,38.94,38.94,6651,0
+UAUG.US,D,20251121,000000,38.96,39.16,38.9308,39.0969,6262,0
+UAUG.US,D,20251124,000000,39.2,39.39,39.2,39.38,26627,0
+UAUG.US,D,20251125,000000,39.2785,39.51,39.2785,39.4802,10632,0
+UAUG.US,D,20251126,000000,39.53,39.68,39.52,39.6245,13807,0
+UAUG.US,D,20251128,000000,39.6,39.6826,39.6,39.6826,2402,0
+UAUG.US,D,20251201,000000,39.62,39.68,39.6035,39.6548,26800,0
+UAUG.US,D,20251202,000000,39.7,39.7299,39.6268,39.66,11787,0
+UAUG.US,D,20251203,000000,39.714,39.8,39.63,39.7396,6800,0
+UAUG.US,D,20251204,000000,39.734,39.75,39.6785,39.7209,10785,0
+UAUG.US,D,20251205,000000,39.818,39.818,39.75,39.77,14646,0
+UAUG.US,D,20251208,000000,39.77,39.77,39.69,39.7305,6886,0
+UAUG.US,D,20251209,000000,39.74,39.82,39.71,39.71,20802,0
+UAUG.US,D,20251210,000000,39.72,39.91,39.7,39.82,21648,0
+UAUG.US,D,20251211,000000,39.83,39.91,39.7577,39.85,14861,0
+UAUG.US,D,20251212,000000,39.82,39.84,39.74,39.7603,3638,0
+UAUG.US,D,20251215,000000,39.82,39.82,39.71,39.7697,13276,0
+UAUG.US,D,20251216,000000,39.71,39.79,39.63,39.71,10239,0
+UAUG.US,D,20251217,000000,39.7,39.71,39.53,39.55,12663,0
+UAUG.US,D,20251218,000000,39.69,39.75,39.68,39.68,4683,0
+UAUG.US,D,20251219,000000,39.79,39.8629,39.69,39.83,7604,0
+UAUG.US,D,20251222,000000,39.9,39.98,39.9,39.94,7729,0
+UAUG.US,D,20251223,000000,39.96,40.04,39.92,39.98,17918,0
+UAUG.US,D,20251224,000000,40.02,40.05,39.99,40.045,22313,0
+UAUG.US,D,20251226,000000,40.09,40.09,40.0401,40.0892,4622,0
+UAUG.US,D,20251229,000000,40,40.0699,40,40.02,8608,0
+UAUG.US,D,20251230,000000,40.03,40.08,40.03,40.08,7120,0
+UAUG.US,D,20251231,000000,40,40.025,39.92,39.92,11779,0
+UAUG.US,D,20260102,000000,39.98,40.03,39.95,39.9789,11115,0
+UAUG.US,D,20260105,000000,40.12,40.12,40.07,40.09,8075,0
+UAUG.US,D,20260106,000000,40.14,40.1799,40.08,40.15,17648,0
+UAUG.US,D,20260107,000000,40.1738,40.1751,40.08,40.08,20687,0
+UAUG.US,D,20260108,000000,40.115,40.16,40.0601,40.09,5783,0
+UAUG.US,D,20260109,000000,40.18,40.28,40.13,40.2251,28748,0
+UAUG.US,D,20260112,000000,40.217,40.31,40.21,40.22,30612,0
+UAUG.US,D,20260113,000000,40.25,40.25,40.16,40.19,16405,0
+UAUG.US,D,20260114,000000,40.25,40.25,40.0501,40.12,12172,0
+UAUG.US,D,20260115,000000,40.22,40.25,40.16,40.17,9748,0
+UAUG.US,D,20260116,000000,40.263,40.263,40.1801,40.2069,1519537,0
+UAUG.US,D,20260120,000000,39.985,40.04,39.84,39.855,35588,0
+UAUG.US,D,20260121,000000,39.97,40.11,39.95,40.06,4990,0
+UAUG.US,D,20260122,000000,40.14,40.19,40.12,40.15,7172,0
+UAUG.US,D,20260123,000000,40.17,40.2055,40.16,40.17,1615,0
+UAUG.US,D,20260126,000000,40.275,40.28,40.2,40.265,1311,0
+UAUG.US,D,20260127,000000,40.31,40.38,40.28,40.29,6267,0
+UAUG.US,D,20260128,000000,40.31,40.35,40.28,40.29,1286,0
+UAUG.US,D,20260129,000000,40.15,40.34,40.15,40.34,7857,0
+UAUG.US,D,20260130,000000,40.26,40.3299,40.15,40.22,53948,0
+UAUG.US,D,20260202,000000,40.22,40.36,40.2,40.36,19862,0
+UAUG.US,D,20260203,000000,40.345,40.345,40.08,40.16,15214,0
+UAUG.US,D,20260204,000000,40.194,40.194,40.06,40.1111,2625,0
+UAUG.US,D,20260205,000000,39.95,40.02,39.89,39.89,3757,0
+UAUG.US,D,20260206,000000,40.104,40.24,40.0804,40.22,9676,0
+UAUG.US,D,20260209,000000,40.245,40.365,40.245,40.3,12134,0
+UAUG.US,D,20260210,000000,40.335,40.355,40.26,40.2601,23388,0
+UAUG.US,D,20260211,000000,40.2604,40.325,40.2604,40.3101,3110,0
+UAUG.US,D,20260212,000000,40.08,40.1252,40,40,1218,0
+UAUG.US,D,20260213,000000,40.1,40.175,40.01,40.01,6308,0
+UAUG.US,D,20260217,000000,39.9,40.1296,39.9,40.1025,4685,0
+UAUG.US,D,20260218,000000,40.1,40.21,40.1,40.18,3916,0
diff --git a/daily/us/nyse etfs/2/ucib.us.txt b/daily/us/nyse etfs/2/ucib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6cfc8d4844f03aa3497284c487b23f7fa504259
--- /dev/null
+++ b/daily/us/nyse etfs/2/ucib.us.txt	
@@ -0,0 +1,1679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCIB.US,D,20190104,000000,13.865,13.865,13.865,13.865,26,0
+UCIB.US,D,20190107,000000,13.9933,13.9933,13.9933,13.9933,26,0
+UCIB.US,D,20190108,000000,14.0703,14.0703,14.0703,14.0703,26,0
+UCIB.US,D,20190109,000000,14.3326,14.3326,14.3326,14.3326,26,0
+UCIB.US,D,20190110,000000,14.3009,14.3009,14.3009,14.3009,1,0
+UCIB.US,D,20190111,000000,14.2632,14.2632,14.2632,14.2632,26,0
+UCIB.US,D,20190114,000000,14.1391,14.1391,14.1391,14.1391,26,0
+UCIB.US,D,20190115,000000,14.215,14.215,14.215,14.215,26,0
+UCIB.US,D,20190116,000000,14.2902,14.2902,14.2902,14.2902,26,0
+UCIB.US,D,20190117,000000,14.315,14.315,14.315,14.315,26,0
+UCIB.US,D,20190118,000000,14.4744,14.4744,14.4744,14.4744,26,0
+UCIB.US,D,20190122,000000,14.345,14.345,14.345,14.345,26,0
+UCIB.US,D,20190123,000000,14.3585,14.3585,14.3585,14.3585,26,0
+UCIB.US,D,20190124,000000,14.3726,14.3726,14.3726,14.3726,26,0
+UCIB.US,D,20190125,000000,14.4,14.4661,14.4,14.4661,561,0
+UCIB.US,D,20190128,000000,14.305,14.305,14.305,14.305,26,0
+UCIB.US,D,20190129,000000,14.445,14.445,14.445,14.445,26,0
+UCIB.US,D,20190130,000000,14.5474,14.5474,14.5474,14.5474,26,0
+UCIB.US,D,20190131,000000,14.5091,14.5091,14.5091,14.5091,26,0
+UCIB.US,D,20190201,000000,14.5752,14.5752,14.5752,14.5752,26,0
+UCIB.US,D,20190204,000000,14.6567,14.6567,14.6567,14.6567,26,0
+UCIB.US,D,20190205,000000,14.6292,14.6292,14.6292,14.6292,26,0
+UCIB.US,D,20190206,000000,14.6485,14.6485,14.6485,14.6485,26,0
+UCIB.US,D,20190207,000000,14.5029,14.5029,14.5029,14.5029,26,0
+UCIB.US,D,20190208,000000,14.4726,14.4726,14.4726,14.4726,26,0
+UCIB.US,D,20190211,000000,14.3891,14.3891,14.3891,14.3891,26,0
+UCIB.US,D,20190212,000000,14.4592,14.4592,14.4592,14.4592,26,0
+UCIB.US,D,20190213,000000,14.5109,14.5109,14.5109,14.5109,26,0
+UCIB.US,D,20190214,000000,14.5067,14.5067,14.5067,14.5067,26,0
+UCIB.US,D,20190215,000000,14.7366,14.7366,14.7366,14.7366,26,0
+UCIB.US,D,20190219,000000,14.89,14.89,14.8108,14.8108,2700,0
+UCIB.US,D,20190220,000000,14.9292,14.9292,14.9292,14.9292,26,0
+UCIB.US,D,20190221,000000,14.9466,14.9466,14.9466,14.9466,26,0
+UCIB.US,D,20190222,000000,15.0309,15.0309,15.0309,15.0309,26,0
+UCIB.US,D,20190225,000000,14.98,14.99,14.8392,14.8392,1308,0
+UCIB.US,D,20190226,000000,14.8367,14.8367,14.8367,14.8367,26,0
+UCIB.US,D,20190227,000000,14.9591,14.9591,14.9591,14.9591,26,0
+UCIB.US,D,20190228,000000,14.915,14.915,14.915,14.915,26,0
+UCIB.US,D,20190301,000000,14.815,14.815,14.815,14.815,26,0
+UCIB.US,D,20190304,000000,14.7808,14.7808,14.7808,14.7808,40,0
+UCIB.US,D,20190305,000000,14.855,14.855,14.855,14.855,26,0
+UCIB.US,D,20190306,000000,14.7809,14.7809,14.7809,14.7809,26,0
+UCIB.US,D,20190307,000000,14.7367,14.7367,14.7367,14.7367,26,0
+UCIB.US,D,20190308,000000,14.695,14.695,14.695,14.695,26,0
+UCIB.US,D,20190311,000000,14.705,14.705,14.705,14.705,26,0
+UCIB.US,D,20190312,000000,14.825,14.825,14.825,14.825,26,0
+UCIB.US,D,20190313,000000,14.945,14.945,14.945,14.945,26,0
+UCIB.US,D,20190314,000000,14.895,14.895,14.895,14.895,26,0
+UCIB.US,D,20190315,000000,14.925,14.925,14.925,14.925,26,0
+UCIB.US,D,20190318,000000,14.985,14.985,14.985,14.985,26,0
+UCIB.US,D,20190319,000000,15.035,15.035,15.035,15.035,26,0
+UCIB.US,D,20190320,000000,15.105,15.105,15.105,15.105,26,0
+UCIB.US,D,20190321,000000,15.05,15.05,15.05,15.05,42,0
+UCIB.US,D,20190322,000000,14.93,14.93,14.93,14.93,42,0
+UCIB.US,D,20190325,000000,14.955,14.955,14.955,14.955,42,0
+UCIB.US,D,20190326,000000,14.975,14.975,14.975,14.975,42,0
+UCIB.US,D,20190327,000000,14.925,14.925,14.925,14.925,42,0
+UCIB.US,D,20190328,000000,14.855,14.855,14.855,14.855,42,0
+UCIB.US,D,20190329,000000,14.865,14.865,14.865,14.865,42,0
+UCIB.US,D,20190401,000000,15.005,15.005,15.005,15.005,42,0
+UCIB.US,D,20190402,000000,15.02,15.02,15.02,15.02,42,0
+UCIB.US,D,20190403,000000,15.12,15.12,15.12,15.12,42,0
+UCIB.US,D,20190404,000000,15.14,15.14,15.14,15.14,42,0
+UCIB.US,D,20190405,000000,15.145,15.145,15.145,15.145,42,0
+UCIB.US,D,20190408,000000,15.185,15.185,15.185,15.185,42,0
+UCIB.US,D,20190409,000000,15.215,15.215,15.215,15.215,42,0
+UCIB.US,D,20190410,000000,15.21,15.21,15.21,15.21,2,0
+UCIB.US,D,20190411,000000,15.1302,15.1302,15.1302,15.1302,42,0
+UCIB.US,D,20190412,000000,15.2312,15.2312,15.2312,15.2312,42,0
+UCIB.US,D,20190415,000000,15.1649,15.1649,15.1649,15.1649,42,0
+UCIB.US,D,20190416,000000,15.11,15.11,15.11,15.11,30,0
+UCIB.US,D,20190417,000000,15.1,15.1,15.1,15.1,42,0
+UCIB.US,D,20190418,000000,15.1,15.1,15.1,15.1,42,0
+UCIB.US,D,20190422,000000,15.1489,15.1489,15.1489,15.1489,42,0
+UCIB.US,D,20190423,000000,15.1232,15.1232,15.1232,15.1232,42,0
+UCIB.US,D,20190424,000000,15.105,15.105,15.105,15.105,42,0
+UCIB.US,D,20190426,000000,14.9102,14.9102,14.9102,14.9102,42,0
+UCIB.US,D,20190429,000000,14.9,14.9,14.9,14.9,42,0
+UCIB.US,D,20190430,000000,14.915,14.915,14.915,14.915,42,0
+UCIB.US,D,20190501,000000,14.835,14.835,14.835,14.835,42,0
+UCIB.US,D,20190502,000000,14.655,14.655,14.655,14.655,42,0
+UCIB.US,D,20190503,000000,14.665,14.665,14.665,14.665,42,0
+UCIB.US,D,20190506,000000,14.6568,14.6568,14.6568,14.6568,42,0
+UCIB.US,D,20190507,000000,14.5099,14.5099,14.5099,14.5099,42,0
+UCIB.US,D,20190508,000000,14.48,14.48,14.48,14.48,42,0
+UCIB.US,D,20190509,000000,14.41,14.41,14.41,14.41,42,0
+UCIB.US,D,20190510,000000,14.445,14.445,14.445,14.445,42,0
+UCIB.US,D,20190513,000000,14.3247,14.3247,14.3247,14.3247,42,0
+UCIB.US,D,20190514,000000,14.54,14.54,14.54,14.54,42,0
+UCIB.US,D,20190515,000000,14.615,14.615,14.615,14.615,42,0
+UCIB.US,D,20190516,000000,14.75,14.75,14.75,14.75,42,0
+UCIB.US,D,20190517,000000,14.54,14.54,14.54,14.54,42,0
+UCIB.US,D,20190520,000000,14.6,14.6,14.6,14.6,632,0
+UCIB.US,D,20190521,000000,14.585,14.585,14.585,14.585,95,0
+UCIB.US,D,20190522,000000,14.405,14.405,14.405,14.405,95,0
+UCIB.US,D,20190523,000000,14.18,14.18,14.18,14.18,95,0
+UCIB.US,D,20190524,000000,14.34,14.34,14.34,14.34,95,0
+UCIB.US,D,20190528,000000,14.5096,14.5096,14.5096,14.5096,95,0
+UCIB.US,D,20190529,000000,14.4806,14.4806,14.4806,14.4806,95,0
+UCIB.US,D,20190530,000000,14.41,14.41,14.41,14.41,95,0
+UCIB.US,D,20190531,000000,14.11,14.11,14.11,14.11,95,0
+UCIB.US,D,20190603,000000,14.065,14.065,14.065,14.065,95,0
+UCIB.US,D,20190604,000000,14.135,14.135,14.135,14.135,95,0
+UCIB.US,D,20190605,000000,13.918,13.918,13.918,13.918,95,0
+UCIB.US,D,20190606,000000,14.0459,14.0459,14.0459,14.0459,95,0
+UCIB.US,D,20190607,000000,14.045,14.045,14.045,14.045,95,0
+UCIB.US,D,20190610,000000,14.0971,14.115,14.0971,14.115,500,0
+UCIB.US,D,20190611,000000,14.09,14.1748,14.09,14.1748,2400,0
+UCIB.US,D,20190612,000000,14.065,14.065,14.065,14.065,95,0
+UCIB.US,D,20190613,000000,14.165,14.165,14.165,14.165,95,0
+UCIB.US,D,20190614,000000,14.1454,14.1454,14.1454,14.1454,95,0
+UCIB.US,D,20190617,000000,14.1183,14.1183,14.1183,14.1183,95,0
+UCIB.US,D,20190618,000000,14.2,14.28,14.19,14.28,7800,0
+UCIB.US,D,20190619,000000,14.235,14.235,14.235,14.235,95,0
+UCIB.US,D,20190620,000000,14.455,14.455,14.455,14.455,95,0
+UCIB.US,D,20190621,000000,14.43,14.43,14.43,14.43,95,0
+UCIB.US,D,20190624,000000,14.525,14.525,14.525,14.525,95,0
+UCIB.US,D,20190625,000000,14.57,14.57,14.57,14.57,95,0
+UCIB.US,D,20190626,000000,14.6235,14.6235,14.6235,14.6235,95,0
+UCIB.US,D,20190627,000000,14.65,14.65,14.65,14.65,95,0
+UCIB.US,D,20190628,000000,14.49,14.49,14.49,14.49,95,0
+UCIB.US,D,20190701,000000,14.435,14.435,14.435,14.435,10,0
+UCIB.US,D,20190702,000000,14.26,14.26,14.26,14.26,10,0
+UCIB.US,D,20190703,000000,14.3778,14.3778,14.3778,14.3778,10,0
+UCIB.US,D,20190705,000000,14.415,14.415,14.415,14.415,10,0
+UCIB.US,D,20190708,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20190709,000000,14.33,14.345,14.33,14.345,310,0
+UCIB.US,D,20190710,000000,14.705,14.705,14.705,14.705,10,0
+UCIB.US,D,20190711,000000,14.7261,14.7261,14.7,14.7,200,0
+UCIB.US,D,20190712,000000,14.77,14.77,14.77,14.77,10,0
+UCIB.US,D,20190715,000000,14.6958,14.6958,14.6958,14.6958,10,0
+UCIB.US,D,20190716,000000,14.495,14.495,14.495,14.495,10,0
+UCIB.US,D,20190717,000000,14.485,14.485,14.485,14.485,10,0
+UCIB.US,D,20190718,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20190719,000000,14.485,14.485,14.485,14.485,10,0
+UCIB.US,D,20190722,000000,14.435,14.435,14.435,14.435,10,0
+UCIB.US,D,20190723,000000,14.425,14.425,14.425,14.425,10,0
+UCIB.US,D,20190724,000000,14.45,14.45,14.45,14.45,10,0
+UCIB.US,D,20190725,000000,14.4314,14.4314,14.4314,14.4314,10,0
+UCIB.US,D,20190726,000000,14.4223,14.4223,14.379,14.379,100,0
+UCIB.US,D,20190729,000000,14.49,14.49,14.49,14.49,10,0
+UCIB.US,D,20190730,000000,14.465,14.465,14.465,14.465,10,0
+UCIB.US,D,20190731,000000,14.415,14.415,14.415,14.415,10,0
+UCIB.US,D,20190801,000000,14.035,14.035,14.035,14.035,10,0
+UCIB.US,D,20190802,000000,14.04,14.04,14.04,14.04,10,0
+UCIB.US,D,20190805,000000,13.895,13.895,13.895,13.895,10,0
+UCIB.US,D,20190806,000000,13.845,13.845,13.845,13.845,10,0
+UCIB.US,D,20190807,000000,13.675,13.675,13.675,13.675,10,0
+UCIB.US,D,20190808,000000,13.7897,13.7897,13.7897,13.7897,10,0
+UCIB.US,D,20190809,000000,13.94,13.94,13.94,13.94,10,0
+UCIB.US,D,20190812,000000,13.795,13.795,13.795,13.795,10,0
+UCIB.US,D,20190813,000000,14.055,14.055,14.055,14.055,10,0
+UCIB.US,D,20190814,000000,13.86,13.86,13.86,13.86,10,0
+UCIB.US,D,20190815,000000,13.79,13.79,13.79,13.79,10,0
+UCIB.US,D,20190816,000000,13.825,13.825,13.825,13.825,10,0
+UCIB.US,D,20190819,000000,13.7705,13.7705,13.7705,13.7705,10,0
+UCIB.US,D,20190820,000000,13.76,13.76,13.76,13.76,10,0
+UCIB.US,D,20190821,000000,13.81,13.81,13.81,13.81,10,0
+UCIB.US,D,20190822,000000,13.7648,13.7648,13.7648,13.7648,10,0
+UCIB.US,D,20190823,000000,13.64,13.64,13.64,13.64,10,0
+UCIB.US,D,20190826,000000,13.695,13.695,13.695,13.695,10,0
+UCIB.US,D,20190827,000000,13.7752,13.7752,13.7752,13.7752,10,0
+UCIB.US,D,20190828,000000,13.83,13.83,13.83,13.83,10,0
+UCIB.US,D,20190829,000000,13.85,13.85,13.85,13.85,10,0
+UCIB.US,D,20190830,000000,13.745,13.745,13.745,13.745,10,0
+UCIB.US,D,20190903,000000,13.605,13.605,13.605,13.605,10,0
+UCIB.US,D,20190904,000000,13.935,13.935,13.935,13.935,10,0
+UCIB.US,D,20190905,000000,13.945,13.945,13.945,13.945,10,0
+UCIB.US,D,20190906,000000,13.91,13.91,13.91,13.91,10,0
+UCIB.US,D,20190909,000000,14.0398,14.0398,14.0398,14.0398,10,0
+UCIB.US,D,20190910,000000,14.1321,14.1321,14.1321,14.1321,10,0
+UCIB.US,D,20190911,000000,14.03,14.03,14.03,14.03,10,0
+UCIB.US,D,20190912,000000,13.9923,13.9923,13.9923,13.9923,10,0
+UCIB.US,D,20190913,000000,14.1125,14.1125,14.1125,14.1125,10,0
+UCIB.US,D,20190916,000000,14.49,14.5201,14.49,14.5201,100,0
+UCIB.US,D,20190917,000000,14.295,14.295,14.295,14.295,10,0
+UCIB.US,D,20190918,000000,14.22,14.22,14.22,14.22,10,0
+UCIB.US,D,20190919,000000,14.2425,14.2425,14.2425,14.2425,10,0
+UCIB.US,D,20190920,000000,14.245,14.245,14.245,14.245,10,0
+UCIB.US,D,20190923,000000,14.29,14.29,14.29,14.29,10,0
+UCIB.US,D,20190924,000000,14.16,14.16,14.16,14.16,10,0
+UCIB.US,D,20190925,000000,14.13,14.13,14.13,14.13,10,0
+UCIB.US,D,20190926,000000,14.115,14.115,14.115,14.115,10,0
+UCIB.US,D,20190927,000000,14.105,14.105,14.105,14.105,10,0
+UCIB.US,D,20190930,000000,14.04,14.04,14.04,14.04,10,0
+UCIB.US,D,20191001,000000,14.05,14.05,14.05,14.05,10,0
+UCIB.US,D,20191002,000000,13.925,13.925,13.925,13.925,10,0
+UCIB.US,D,20191003,000000,13.925,13.925,13.925,13.925,10,0
+UCIB.US,D,20191004,000000,13.975,13.975,13.975,13.975,10,0
+UCIB.US,D,20191007,000000,14.03,14.03,14.03,14.03,10,0
+UCIB.US,D,20191008,000000,13.99,13.99,13.99,13.99,10,0
+UCIB.US,D,20191009,000000,14.05,14.05,14.05,14.05,10,0
+UCIB.US,D,20191010,000000,14.1,14.1,14.1,14.1,10,0
+UCIB.US,D,20191011,000000,14.23,14.23,14.23,14.23,10,0
+UCIB.US,D,20191014,000000,14.195,14.195,14.195,14.195,1,0
+UCIB.US,D,20191015,000000,14.21,14.21,14.21,14.21,10,0
+UCIB.US,D,20191016,000000,14.1741,14.1741,14.1741,14.1741,10,0
+UCIB.US,D,20191017,000000,14.19,14.19,14.19,14.19,10,0
+UCIB.US,D,20191018,000000,14.245,14.245,14.245,14.245,10,0
+UCIB.US,D,20191021,000000,14.19,14.19,14.19,14.19,10,0
+UCIB.US,D,20191022,000000,14.21,14.21,14.21,14.21,10,0
+UCIB.US,D,20191023,000000,14.305,14.305,14.305,14.305,10,0
+UCIB.US,D,20191024,000000,14.4,14.4,14.4,14.4,10,0
+UCIB.US,D,20191025,000000,14.425,14.425,14.425,14.425,10,0
+UCIB.US,D,20191028,000000,14.436,14.436,14.436,14.436,10,0
+UCIB.US,D,20191029,000000,14.4447,14.4447,14.4447,14.4447,10,0
+UCIB.US,D,20191030,000000,14.375,14.375,14.375,14.375,10,0
+UCIB.US,D,20191031,000000,14.23,14.23,14.23,14.23,10,0
+UCIB.US,D,20191101,000000,14.475,14.475,14.475,14.475,10,0
+UCIB.US,D,20191104,000000,14.545,14.545,14.545,14.545,10,0
+UCIB.US,D,20191105,000000,14.575,14.575,14.575,14.575,10,0
+UCIB.US,D,20191106,000000,14.4538,14.4538,14.4538,14.4538,10,0
+UCIB.US,D,20191107,000000,14.445,14.445,14.445,14.445,10,0
+UCIB.US,D,20191108,000000,14.44,14.5098,14.44,14.5098,100,0
+UCIB.US,D,20191111,000000,14.42,14.42,14.42,14.42,10,0
+UCIB.US,D,20191112,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20191113,000000,14.43,14.43,14.43,14.43,10,0
+UCIB.US,D,20191114,000000,14.38,14.38,14.38,14.38,10,0
+UCIB.US,D,20191115,000000,14.415,14.415,14.415,14.415,10,0
+UCIB.US,D,20191118,000000,14.285,14.285,14.285,14.285,10,0
+UCIB.US,D,20191119,000000,14.16,14.16,14.16,14.16,10,0
+UCIB.US,D,20191120,000000,14.25,14.25,14.25,14.25,10,0
+UCIB.US,D,20191121,000000,14.295,14.295,14.295,14.295,10,0
+UCIB.US,D,20191122,000000,14.34,14.34,14.34,14.34,10,0
+UCIB.US,D,20191125,000000,14.36,14.36,14.36,14.36,10,0
+UCIB.US,D,20191126,000000,14.405,14.405,14.405,14.405,10,0
+UCIB.US,D,20191127,000000,14.5,14.5,14.38,14.38,250,0
+UCIB.US,D,20191129,000000,14.1659,14.1659,14.1659,14.1659,10,0
+UCIB.US,D,20191202,000000,14.155,14.155,14.155,14.155,10,0
+UCIB.US,D,20191203,000000,14.1242,14.1242,14.1242,14.1242,10,0
+UCIB.US,D,20191204,000000,14.285,14.285,14.285,14.285,10,0
+UCIB.US,D,20191205,000000,14.3249,14.3249,14.3249,14.3249,10,0
+UCIB.US,D,20191206,000000,14.395,14.395,14.395,14.395,10,0
+UCIB.US,D,20191209,000000,14.44,14.44,14.44,14.44,10,0
+UCIB.US,D,20191210,000000,14.49,14.49,14.49,14.49,10,0
+UCIB.US,D,20191211,000000,14.445,14.445,14.445,14.445,10,0
+UCIB.US,D,20191212,000000,14.57,14.57,14.57,14.57,10,0
+UCIB.US,D,20191213,000000,14.64,14.64,14.64,14.64,10,0
+UCIB.US,D,20191216,000000,14.76,14.76,14.76,14.76,10,0
+UCIB.US,D,20191217,000000,14.84,14.84,14.84,14.84,10,0
+UCIB.US,D,20191218,000000,14.785,14.785,14.785,14.785,10,0
+UCIB.US,D,20191219,000000,14.8399,14.8399,14.8399,14.8399,2,0
+UCIB.US,D,20191220,000000,14.8494,14.8494,14.8494,14.8494,10,0
+UCIB.US,D,20191223,000000,14.81,14.81,14.81,14.81,10,0
+UCIB.US,D,20191224,000000,14.875,14.875,14.875,14.875,10,0
+UCIB.US,D,20191226,000000,14.935,14.935,14.935,14.935,10,0
+UCIB.US,D,20191227,000000,15.01,15.01,15.01,15.01,1,0
+UCIB.US,D,20191230,000000,15.02,15.13,15,15.06,16831,0
+UCIB.US,D,20191231,000000,14.935,14.935,14.935,14.935,10,0
+UCIB.US,D,20200102,000000,14.9575,15.005,14.9575,15.005,127,0
+UCIB.US,D,20200103,000000,15.025,15.025,15.025,15.025,10,0
+UCIB.US,D,20200107,000000,15.06,15.06,15.06,15.06,10,0
+UCIB.US,D,20200108,000000,14.875,14.875,14.875,14.875,27,0
+UCIB.US,D,20200109,000000,14.895,14.895,14.895,14.895,10,0
+UCIB.US,D,20200110,000000,14.92,14.92,14.92,14.92,10,0
+UCIB.US,D,20200113,000000,14.875,14.875,14.875,14.875,10,0
+UCIB.US,D,20200114,000000,14.915,14.915,14.915,14.915,10,0
+UCIB.US,D,20200115,000000,14.875,14.875,14.875,14.875,10,0
+UCIB.US,D,20200116,000000,14.845,14.845,14.845,14.845,10,0
+UCIB.US,D,20200117,000000,14.88,14.88,14.88,14.88,10,0
+UCIB.US,D,20200121,000000,14.8264,14.8264,14.8018,14.825,200,0
+UCIB.US,D,20200122,000000,14.6942,14.6942,14.6585,14.675,1061,0
+UCIB.US,D,20200123,000000,14.44,14.515,14.44,14.515,624,0
+UCIB.US,D,20200124,000000,14.305,14.305,14.305,14.305,10,0
+UCIB.US,D,20200127,000000,14.01,14.01,14.01,14.01,1,0
+UCIB.US,D,20200128,000000,14.05,14.05,14.05,14.05,178,0
+UCIB.US,D,20200129,000000,13.9998,13.9998,13.9998,13.9998,10,0
+UCIB.US,D,20200130,000000,13.94,13.94,13.845,13.845,300,0
+UCIB.US,D,20200131,000000,13.805,13.805,13.805,13.805,10,0
+UCIB.US,D,20200203,000000,13.83,13.83,13.645,13.645,100,0
+UCIB.US,D,20200204,000000,13.68,13.68,13.68,13.68,29,0
+UCIB.US,D,20200205,000000,13.85,13.85,13.85,13.85,10,0
+UCIB.US,D,20200206,000000,13.915,13.915,13.915,13.915,1,0
+UCIB.US,D,20200207,000000,13.865,13.865,13.865,13.865,114,0
+UCIB.US,D,20200210,000000,13.82,13.82,13.7,13.765,1000,0
+UCIB.US,D,20200211,000000,13.85,13.85,13.85,13.85,28,0
+UCIB.US,D,20200212,000000,14.06,14.06,13.995,13.995,13685,0
+UCIB.US,D,20200213,000000,14.1,14.1,14.1,14.1,441,0
+UCIB.US,D,20200214,000000,14.1,14.1,14.01,14.01,1547,0
+UCIB.US,D,20200218,000000,13.97,14.085,13.97,14.085,248,0
+UCIB.US,D,20200219,000000,14.1957,14.25,14.02,14.185,4453,0
+UCIB.US,D,20200220,000000,14.18,14.18,14.115,14.115,5658,0
+UCIB.US,D,20200221,000000,14.0782,14.0782,14.075,14.075,176,0
+UCIB.US,D,20200224,000000,13.7655,13.785,13.7655,13.785,248,0
+UCIB.US,D,20200225,000000,13.78,13.78,13.5,13.655,1136,0
+UCIB.US,D,20200226,000000,13.6475,13.6475,13.505,13.505,354,0
+UCIB.US,D,20200227,000000,13.25,13.37,13.25,13.37,2205,0
+UCIB.US,D,20200228,000000,13.059,13.1186,12.93,13.03,2149,0
+UCIB.US,D,20200302,000000,12.8,13.38,12.8,13.38,4971,0
+UCIB.US,D,20200303,000000,13.4559,13.4559,13.2083,13.2083,1419,0
+UCIB.US,D,20200304,000000,13.4473,13.45,13.3585,13.39,1554,0
+UCIB.US,D,20200305,000000,13.35,13.35,13.27,13.27,239,0
+UCIB.US,D,20200306,000000,12.8565,12.8565,12.835,12.835,507,0
+UCIB.US,D,20200309,000000,12.2118,12.22,12.072,12.072,1066,0
+UCIB.US,D,20200310,000000,12.42,12.42,12.22,12.325,2480,0
+UCIB.US,D,20200311,000000,12.24,12.25,12.12,12.135,2559,0
+UCIB.US,D,20200312,000000,11.85,11.85,11.69,11.74,5342,0
+UCIB.US,D,20200313,000000,11.89,11.9,11.6902,11.7274,9123,0
+UCIB.US,D,20200316,000000,11.09,11.125,11.08,11.125,1178,0
+UCIB.US,D,20200317,000000,11.14,11.14,10.93,10.975,6851,0
+UCIB.US,D,20200318,000000,10.6197,10.6197,10.4369,10.4369,11004,0
+UCIB.US,D,20200319,000000,10.62,10.765,10.62,10.765,2100,0
+UCIB.US,D,20200320,000000,10.843,10.929,10.635,10.635,8816,0
+UCIB.US,D,20200323,000000,10.61,10.64,10.61,10.64,6451,0
+UCIB.US,D,20200324,000000,11.01,11.01,10.973,10.98,1356,0
+UCIB.US,D,20200325,000000,11.01,11.095,10.91,11.095,9145,0
+UCIB.US,D,20200326,000000,11.085,11.085,10.85,10.99,10288,0
+UCIB.US,D,20200327,000000,10.98,10.98,10.82,10.955,12804,0
+UCIB.US,D,20200330,000000,10.86,10.925,10.84,10.925,4711,0
+UCIB.US,D,20200331,000000,10.9014,10.95,10.9014,10.95,4629,0
+UCIB.US,D,20200401,000000,10.66,10.68,10.66,10.66,5781,0
+UCIB.US,D,20200402,000000,10.93,11,10.82,10.88,13733,0
+UCIB.US,D,20200403,000000,11,11.005,10.97,11.005,980,0
+UCIB.US,D,20200406,000000,11.13,11.35,11.13,11.135,11543,0
+UCIB.US,D,20200407,000000,11.225,11.225,11.225,11.225,6,0
+UCIB.US,D,20200408,000000,11.16,11.21,11.16,11.21,1230,0
+UCIB.US,D,20200409,000000,11.27,11.33,11.27,11.275,775,0
+UCIB.US,D,20200413,000000,11.28,11.2855,11.27,11.2855,1723,0
+UCIB.US,D,20200414,000000,11.3,11.3396,11.3,11.32,514,0
+UCIB.US,D,20200415,000000,11.11,11.125,11.11,11.125,4899,0
+UCIB.US,D,20200416,000000,11.11,11.11,11.035,11.035,13560,0
+UCIB.US,D,20200417,000000,11.17,11.175,11.17,11.175,150,0
+UCIB.US,D,20200420,000000,11.041,11.0547,11.03,11.035,4250,0
+UCIB.US,D,20200421,000000,10.5,10.52,10.22,10.22,8778,0
+UCIB.US,D,20200422,000000,10.49,10.5133,10.4553,10.4553,910,0
+UCIB.US,D,20200423,000000,10.49,10.49,10.49,10.49,174,0
+UCIB.US,D,20200424,000000,10.395,10.395,10.395,10.395,38,0
+UCIB.US,D,20200427,000000,10.29,10.29,10.2,10.255,4425,0
+UCIB.US,D,20200428,000000,10.39,10.39,10.285,10.285,5483,0
+UCIB.US,D,20200429,000000,10.48,10.51,10.415,10.415,7411,0
+UCIB.US,D,20200430,000000,10.616,10.665,10.563,10.665,2073,0
+UCIB.US,D,20200501,000000,10.53,10.62,10.53,10.55,798,0
+UCIB.US,D,20200504,000000,10.5991,10.5991,10.4973,10.56,1902,0
+UCIB.US,D,20200505,000000,10.8706,10.92,10.8706,10.92,1067,0
+UCIB.US,D,20200506,000000,10.76,10.76,10.76,10.76,155,0
+UCIB.US,D,20200507,000000,10.93,10.93,10.85,10.85,1416,0
+UCIB.US,D,20200508,000000,10.99,11.025,10.97,11.025,1514,0
+UCIB.US,D,20200511,000000,10.92,10.925,10.92,10.925,1556,0
+UCIB.US,D,20200512,000000,10.84,10.88,10.83,10.83,8415,0
+UCIB.US,D,20200513,000000,10.8,10.8,10.665,10.665,1747,0
+UCIB.US,D,20200514,000000,10.8798,10.88,10.8405,10.8405,703,0
+UCIB.US,D,20200515,000000,10.98,10.98,10.945,10.945,720,0
+UCIB.US,D,20200518,000000,11.3691,11.41,11.365,11.365,2466,0
+UCIB.US,D,20200519,000000,11.375,11.41,11.33,11.365,616,0
+UCIB.US,D,20200520,000000,11.477,11.535,11.477,11.535,1262,0
+UCIB.US,D,20200521,000000,11.5398,11.54,11.505,11.505,400,0
+UCIB.US,D,20200522,000000,11.31,11.375,11.3,11.375,1167,0
+UCIB.US,D,20200526,000000,11.63,11.63,11.5533,11.5614,721,0
+UCIB.US,D,20200527,000000,11.42,11.45,11.37,11.395,3264,0
+UCIB.US,D,20200528,000000,11.37,11.47,11.37,11.47,10809,0
+UCIB.US,D,20200529,000000,11.44,11.6246,11.44,11.6246,1517,0
+UCIB.US,D,20200601,000000,11.62,11.66,11.6,11.66,698,0
+UCIB.US,D,20200602,000000,11.825,11.825,11.825,11.825,3,0
+UCIB.US,D,20200603,000000,11.895,11.895,11.895,11.895,8,0
+UCIB.US,D,20200604,000000,11.9553,11.9553,11.9553,11.9553,98,0
+UCIB.US,D,20200605,000000,12.225,12.225,12.225,12.225,50,0
+UCIB.US,D,20200608,000000,12.21,12.21,12.2,12.205,2333,0
+UCIB.US,D,20200609,000000,12.115,12.225,12.115,12.205,4766,0
+UCIB.US,D,20200610,000000,12.23,12.33,12.23,12.33,766,0
+UCIB.US,D,20200611,000000,12.0301,12.035,11.93,11.93,12148,0
+UCIB.US,D,20200612,000000,12.05,12.05,11.89,11.89,3794,0
+UCIB.US,D,20200615,000000,11.89,11.9819,11.8571,11.975,805,0
+UCIB.US,D,20200616,000000,12.21,12.21,12.085,12.085,258,0
+UCIB.US,D,20200617,000000,12.1101,12.1101,12.1101,12.1101,166,0
+UCIB.US,D,20200618,000000,12.1203,12.1402,12.1203,12.1402,961,0
+UCIB.US,D,20200619,000000,12.27,12.27,12.1,12.18,10058,0
+UCIB.US,D,20200622,000000,12.28,12.325,12.28,12.325,174,0
+UCIB.US,D,20200623,000000,12.34,12.34,12.305,12.305,793,0
+UCIB.US,D,20200624,000000,12.215,12.215,12.015,12.015,2166,0
+UCIB.US,D,20200625,000000,12.02,12.05,12.02,12.05,1097,0
+UCIB.US,D,20200626,000000,11.96,11.99,11.91,11.975,5634,0
+UCIB.US,D,20200629,000000,12.14,12.2,12.14,12.155,3455,0
+UCIB.US,D,20200630,000000,12.15,12.225,12.15,12.225,490,0
+UCIB.US,D,20200701,000000,12.345,12.345,12.345,12.345,133,0
+UCIB.US,D,20200702,000000,12.337,12.445,12.337,12.445,681,0
+UCIB.US,D,20200706,000000,12.525,12.525,12.525,12.525,155,0
+UCIB.US,D,20200707,000000,12.515,12.575,12.515,12.565,707,0
+UCIB.US,D,20200708,000000,12.6339,12.6452,12.6339,12.6452,185,0
+UCIB.US,D,20200709,000000,12.7,12.7,12.57,12.595,2955,0
+UCIB.US,D,20200710,000000,12.63,12.6327,12.63,12.6327,375,0
+UCIB.US,D,20200713,000000,12.64,12.68,12.64,12.68,3279,0
+UCIB.US,D,20200714,000000,12.59,12.59,12.59,12.59,16,0
+UCIB.US,D,20200715,000000,12.665,12.665,12.665,12.665,69,0
+UCIB.US,D,20200716,000000,12.65,12.66,12.63,12.65,2942,0
+UCIB.US,D,20200717,000000,12.62,12.655,12.62,12.655,791,0
+UCIB.US,D,20200720,000000,12.63,12.685,12.63,12.685,6954,0
+UCIB.US,D,20200721,000000,12.83,12.83,12.83,12.83,4,0
+UCIB.US,D,20200722,000000,12.785,12.785,12.785,12.785,19,0
+UCIB.US,D,20200723,000000,12.8395,12.845,12.83,12.845,7870,0
+UCIB.US,D,20200724,000000,12.7902,12.7902,12.7902,12.7902,22,0
+UCIB.US,D,20200727,000000,12.85,12.89,12.85,12.89,1028,0
+UCIB.US,D,20200728,000000,12.8801,12.8801,12.8801,12.8801,26,0
+UCIB.US,D,20200729,000000,12.9402,12.9402,12.9402,12.9402,58,0
+UCIB.US,D,20200730,000000,12.87,12.87,12.7045,12.815,3395,0
+UCIB.US,D,20200731,000000,12.8901,12.8901,12.8901,12.8901,53,0
+UCIB.US,D,20200803,000000,12.99,13.055,12.99,13.055,800,0
+UCIB.US,D,20200804,000000,13.095,13.095,13.095,13.095,20,0
+UCIB.US,D,20200805,000000,13.23,13.27,13.23,13.27,1084,0
+UCIB.US,D,20200806,000000,13.25,13.28,13.25,13.26,2069,0
+UCIB.US,D,20200807,000000,13.1,13.1,13.08,13.1,570,0
+UCIB.US,D,20200810,000000,13.14,13.16,13.14,13.16,1161,0
+UCIB.US,D,20200811,000000,13.16,13.17,13.0699,13.0699,1024,0
+UCIB.US,D,20200812,000000,13.1745,13.18,13.13,13.13,3018,0
+UCIB.US,D,20200813,000000,13.185,13.185,13.185,13.185,15,0
+UCIB.US,D,20200814,000000,13.195,13.195,13.195,13.195,37,0
+UCIB.US,D,20200817,000000,13.385,13.385,13.385,13.385,66,0
+UCIB.US,D,20200818,000000,13.46,13.47,13.445,13.445,3859,0
+UCIB.US,D,20200819,000000,13.52,13.54,13.43,13.4775,4247,0
+UCIB.US,D,20200820,000000,13.395,13.395,13.395,13.395,11,0
+UCIB.US,D,20200821,000000,13.3,13.3,13.275,13.275,448,0
+UCIB.US,D,20200824,000000,13.3009,13.355,13.3009,13.355,166,0
+UCIB.US,D,20200825,000000,13.35,13.465,13.35,13.465,586,0
+UCIB.US,D,20200826,000000,13.48,13.4949,13.48,13.4949,200,0
+UCIB.US,D,20200827,000000,13.47,13.47,13.47,13.47,436,0
+UCIB.US,D,20200828,000000,13.58,13.72,13.57,13.72,16358,0
+UCIB.US,D,20200831,000000,13.77,13.77,13.595,13.595,7359,0
+UCIB.US,D,20200901,000000,13.65,13.66,13.59,13.635,901,0
+UCIB.US,D,20200902,000000,13.59,13.59,13.52,13.52,201,0
+UCIB.US,D,20200903,000000,13.25,13.365,13.25,13.365,1069,0
+UCIB.US,D,20200904,000000,13.345,13.35,13.345,13.345,1167,0
+UCIB.US,D,20200908,000000,13.45,13.45,13,13.08,19134,0
+UCIB.US,D,20200909,000000,13.165,13.165,13.165,13.165,30,0
+UCIB.US,D,20200910,000000,13.19,13.19,13.09,13.105,3081,0
+UCIB.US,D,20200911,000000,13.165,13.165,13.165,13.165,50,0
+UCIB.US,D,20200914,000000,13.2501,13.2501,13.205,13.205,1376,0
+UCIB.US,D,20200915,000000,13.21,13.305,13.21,13.245,2733,0
+UCIB.US,D,20200916,000000,13.43,13.43,13.4,13.4,100,0
+UCIB.US,D,20200917,000000,13.41,13.51,13.41,13.51,8613,0
+UCIB.US,D,20200918,000000,13.52,13.605,13.51,13.605,2621,0
+UCIB.US,D,20200921,000000,13.2895,13.2895,13.2,13.245,1709,0
+UCIB.US,D,20200922,000000,13.32,13.33,13.3095,13.3095,3265,0
+UCIB.US,D,20200923,000000,13.24,13.24,13.185,13.185,348,0
+UCIB.US,D,20200924,000000,13.1298,13.15,13.1298,13.15,4945,0
+UCIB.US,D,20200925,000000,13.17,13.17,13.17,13.17,40,0
+UCIB.US,D,20200928,000000,13.58,13.58,13.19,13.215,1754,0
+UCIB.US,D,20200929,000000,13.12,13.12,13.12,13.12,70,0
+UCIB.US,D,20200930,000000,13.24,13.295,13.24,13.295,1038,0
+UCIB.US,D,20201001,000000,13.075,13.075,13.075,13.075,75,0
+UCIB.US,D,20201002,000000,13.06,13.07,12.985,12.985,2670,0
+UCIB.US,D,20201005,000000,13.2051,13.21,13.18,13.21,7574,0
+UCIB.US,D,20201006,000000,13.3,13.36,13.2256,13.2256,2496,0
+UCIB.US,D,20201007,000000,13.58,13.58,13.33,13.385,535,0
+UCIB.US,D,20201008,000000,13.485,13.485,13.485,13.485,75,0
+UCIB.US,D,20201009,000000,13.56,13.6,13.56,13.6,500,0
+UCIB.US,D,20201012,000000,13.435,13.435,13.435,13.435,105,0
+UCIB.US,D,20201013,000000,13.4669,13.4669,13.4669,13.4669,1,0
+UCIB.US,D,20201014,000000,13.51,13.575,13.49,13.575,1503,0
+UCIB.US,D,20201015,000000,13.53,13.56,13.53,13.56,3721,0
+UCIB.US,D,20201016,000000,13.565,13.565,13.565,13.565,69,0
+UCIB.US,D,20201019,000000,13.57,13.63,13.57,13.63,1482,0
+UCIB.US,D,20201020,000000,13.64,13.715,13.64,13.715,47705,0
+UCIB.US,D,20201021,000000,13.7101,13.72,13.65,13.65,2184,0
+UCIB.US,D,20201023,000000,13.66,13.66,13.62,13.62,444,0
+UCIB.US,D,20201026,000000,13.42,13.465,13.42,13.465,221,0
+UCIB.US,D,20201027,000000,13.525,13.525,13.525,13.525,1,0
+UCIB.US,D,20201028,000000,13.2001,13.28,13.2,13.215,5334,0
+UCIB.US,D,20201029,000000,13.0785,13.08,13.07,13.08,325,0
+UCIB.US,D,20201030,000000,13.06,13.07,12.97,13.07,26756,0
+UCIB.US,D,20201102,000000,13.13,13.22,13.13,13.22,7232,0
+UCIB.US,D,20201103,000000,13.32,13.355,13.32,13.355,10705,0
+UCIB.US,D,20201104,000000,13.515,13.515,13.515,13.515,1,0
+UCIB.US,D,20201105,000000,13.575,13.575,13.575,13.575,1,0
+UCIB.US,D,20201106,000000,13.5701,13.5701,13.49,13.49,1467,0
+UCIB.US,D,20201109,000000,13.72,13.72,13.72,13.72,1192,0
+UCIB.US,D,20201110,000000,13.92,13.92,13.92,13.92,1,0
+UCIB.US,D,20201111,000000,13.92,13.9204,13.92,13.92,714,0
+UCIB.US,D,20201112,000000,13.92,13.948,13.89,13.89,6100,0
+UCIB.US,D,20201113,000000,13.85,13.85,13.79,13.8,1680,0
+UCIB.US,D,20201116,000000,14.026,14.026,13.98,13.98,789,0
+UCIB.US,D,20201117,000000,14.015,14.015,14.015,14.015,90,0
+UCIB.US,D,20201118,000000,14.11,14.11,14.11,14.11,63,0
+UCIB.US,D,20201119,000000,14.04,14.04,14.04,14.04,63,0
+UCIB.US,D,20201120,000000,14.17,14.17,14.17,14.17,64,0
+UCIB.US,D,20201123,000000,14.21,14.225,14.21,14.225,1007,0
+UCIB.US,D,20201124,000000,14.42,14.42,14.42,14.42,97,0
+UCIB.US,D,20201125,000000,14.48,14.49,14.43,14.44,900,0
+UCIB.US,D,20201127,000000,14.5302,14.5302,14.5302,14.5302,1,0
+UCIB.US,D,20201130,000000,14.51,14.51,14.45,14.45,21752,0
+UCIB.US,D,20201201,000000,14.5,14.5,14.44,14.44,102,0
+UCIB.US,D,20201202,000000,14.4799,14.5,14.47,14.47,6269,0
+UCIB.US,D,20201203,000000,14.45,14.47,14.45,14.47,9154,0
+UCIB.US,D,20201204,000000,14.4827,14.535,14.48,14.535,1066,0
+UCIB.US,D,20201207,000000,14.53,14.535,14.53,14.535,142,0
+UCIB.US,D,20201208,000000,14.4799,14.485,14.4799,14.485,146,0
+UCIB.US,D,20201209,000000,14.56,14.565,14.56,14.565,160,0
+UCIB.US,D,20201210,000000,14.7,14.86,14.7,14.76,18591,0
+UCIB.US,D,20201211,000000,14.66,14.7,14.66,14.7,255,0
+UCIB.US,D,20201214,000000,14.75,14.75,14.74,14.75,1680,0
+UCIB.US,D,20201215,000000,14.82,14.84,14.82,14.84,1435,0
+UCIB.US,D,20201216,000000,14.87,14.91,14.87,14.91,1361,0
+UCIB.US,D,20201217,000000,15.05,15.08,15.05,15.08,1516,0
+UCIB.US,D,20201218,000000,15.17,15.17,15.17,15.17,1,0
+UCIB.US,D,20201221,000000,14.98,15.018,14.95,15.01,6444,0
+UCIB.US,D,20201222,000000,14.9001,14.9001,14.88,14.88,532,0
+UCIB.US,D,20201223,000000,15.0711,15.09,15.0711,15.09,680,0
+UCIB.US,D,20201224,000000,15.09,15.0949,15.0863,15.0949,852,0
+UCIB.US,D,20201228,000000,15.07,15.07,15.06,15.06,574,0
+UCIB.US,D,20201229,000000,15.12,15.1211,15.1003,15.1211,1344,0
+UCIB.US,D,20201230,000000,15.08,15.2059,15.08,15.2059,227,0
+UCIB.US,D,20201231,000000,15.4234,15.4234,15.225,15.225,1968,0
+UCIB.US,D,20210104,000000,15.35,15.35,15.2902,15.315,706,0
+UCIB.US,D,20210105,000000,15.45,15.6493,15.45,15.64,2860,0
+UCIB.US,D,20210106,000000,15.6454,15.67,15.6454,15.67,7004,0
+UCIB.US,D,20210107,000000,15.68,15.71,15.68,15.71,7839,0
+UCIB.US,D,20210108,000000,15.715,15.715,15.715,15.715,21,0
+UCIB.US,D,20210111,000000,15.5699,15.615,15.5699,15.615,1668,0
+UCIB.US,D,20210112,000000,15.79,15.875,15.76,15.875,2411,0
+UCIB.US,D,20210113,000000,15.8967,15.905,15.8967,15.905,181,0
+UCIB.US,D,20210114,000000,16.0398,16.06,16.0398,16.06,1567,0
+UCIB.US,D,20210115,000000,15.98,15.98,15.8781,15.9,2448,0
+UCIB.US,D,20210119,000000,15.85,15.855,15.83,15.855,3746,0
+UCIB.US,D,20210120,000000,15.89,15.9298,15.88,15.895,1820,0
+UCIB.US,D,20210121,000000,15.9,15.9,15.875,15.895,5909,0
+UCIB.US,D,20210122,000000,15.69,15.69,15.65,15.665,9124,0
+UCIB.US,D,20210125,000000,15.68,15.79,15.395,15.785,7618,0
+UCIB.US,D,20210126,000000,15.91,15.925,15.8599,15.865,977,0
+UCIB.US,D,20210127,000000,15.74,15.82,15.74,15.812,1089,0
+UCIB.US,D,20210128,000000,15.88,15.9,15.69,15.71,32705,0
+UCIB.US,D,20210129,000000,15.82,15.84,15.7344,15.7344,8483,0
+UCIB.US,D,20210201,000000,15.79,15.89,15.79,15.89,8962,0
+UCIB.US,D,20210202,000000,15.93,15.93,15.91,15.91,620,0
+UCIB.US,D,20210203,000000,16,16.05,16,16.03,693,0
+UCIB.US,D,20210204,000000,16.04,16.08,16.0343,16.07,2306,0
+UCIB.US,D,20210205,000000,16.2396,16.2396,16.2396,16.2396,670,0
+UCIB.US,D,20210208,000000,16.4003,16.43,16.4,16.415,4419,0
+UCIB.US,D,20210209,000000,16.48,16.54,16.48,16.52,11589,0
+UCIB.US,D,20210210,000000,16.5201,16.55,16.5201,16.545,2016,0
+UCIB.US,D,20210211,000000,16.57,16.57,16.53,16.53,4803,0
+UCIB.US,D,20210212,000000,17.55,17.69,16.56,16.63,5113,0
+UCIB.US,D,20210216,000000,16.76,16.825,16.7501,16.825,2645,0
+UCIB.US,D,20210217,000000,16.8,16.88,16.8,16.88,2121,0
+UCIB.US,D,20210218,000000,16.98,16.98,16.9556,16.96,1751,0
+UCIB.US,D,20210219,000000,17.1397,17.1397,17.035,17.035,2851,0
+UCIB.US,D,20210222,000000,17.27,17.38,17.27,17.365,5441,0
+UCIB.US,D,20210223,000000,17.27,17.39,17.24,17.38,3009,0
+UCIB.US,D,20210224,000000,17.6499,17.93,17.6499,17.7587,30703,0
+UCIB.US,D,20210225,000000,18,18,17.57,17.605,13933,0
+UCIB.US,D,20210226,000000,17.44,17.44,17.165,17.165,5457,0
+UCIB.US,D,20210301,000000,17.09,17.25,17.05,17.05,3957,0
+UCIB.US,D,20210302,000000,17.22,17.27,17.17,17.195,11269,0
+UCIB.US,D,20210303,000000,17.14,17.1401,17.14,17.1401,715,0
+UCIB.US,D,20210304,000000,17.07,17.145,17.07,17.145,1325,0
+UCIB.US,D,20210305,000000,17.3,17.42,17.3,17.38,21579,0
+UCIB.US,D,20210308,000000,17.4,17.4,17.29,17.35,7208,0
+UCIB.US,D,20210309,000000,17.28,17.28,17.255,17.255,881,0
+UCIB.US,D,20210310,000000,17.27,17.27,17.18,17.2451,2163,0
+UCIB.US,D,20210311,000000,17.39,17.495,17.31,17.495,12725,0
+UCIB.US,D,20210312,000000,17.39,17.5,17.39,17.455,902,0
+UCIB.US,D,20210315,000000,17.4499,17.475,17.4499,17.475,485,0
+UCIB.US,D,20210316,000000,17.3999,17.44,17.3415,17.415,4691,0
+UCIB.US,D,20210317,000000,17.35,17.4,17.35,17.395,2406,0
+UCIB.US,D,20210318,000000,17.26,17.26,16.91,16.9281,11265,0
+UCIB.US,D,20210319,000000,16.89,17.115,16.87,17.115,1846,0
+UCIB.US,D,20210322,000000,17.145,17.145,17.145,17.145,86,0
+UCIB.US,D,20210323,000000,16.9156,16.9156,16.825,16.825,840,0
+UCIB.US,D,20210324,000000,16.75,17.08,16.75,17.08,19479,0
+UCIB.US,D,20210325,000000,16.765,16.78,16.745,16.745,2581,0
+UCIB.US,D,20210326,000000,16.9822,17.02,16.9822,17.02,2813,0
+UCIB.US,D,20210329,000000,16.91,16.975,16.87,16.975,9651,0
+UCIB.US,D,20210330,000000,16.81,16.81,16.76,16.775,3627,0
+UCIB.US,D,20210331,000000,16.98,16.98,16.875,16.875,273,0
+UCIB.US,D,20210401,000000,16.93,17.01,16.905,17.01,2109,0
+UCIB.US,D,20210405,000000,17.06,17.06,16.875,16.9,10013,0
+UCIB.US,D,20210406,000000,17.16,17.16,17.04,17.065,6598,0
+UCIB.US,D,20210407,000000,16.995,17.065,16.93,17.065,6254,0
+UCIB.US,D,20210408,000000,17.13,17.21,17.13,17.185,1295,0
+UCIB.US,D,20210409,000000,17.1405,17.1405,17.125,17.125,201,0
+UCIB.US,D,20210412,000000,17.0551,17.0551,17.0551,17.0551,89,0
+UCIB.US,D,20210413,000000,17.17,17.205,17.145,17.205,5115,0
+UCIB.US,D,20210414,000000,17.42,17.5899,17.405,17.5824,3621,0
+UCIB.US,D,20210415,000000,17.66,17.6982,17.66,17.695,574,0
+UCIB.US,D,20210416,000000,17.695,17.7,17.6637,17.67,1410,0
+UCIB.US,D,20210419,000000,17.7301,17.735,17.685,17.735,572,0
+UCIB.US,D,20210420,000000,17.73,17.75,17.73,17.75,670,0
+UCIB.US,D,20210421,000000,17.82,17.85,17.805,17.805,3359,0
+UCIB.US,D,20210422,000000,17.92,17.92,17.92,17.92,40,0
+UCIB.US,D,20210423,000000,17.945,18.0435,17.945,18.02,3405,0
+UCIB.US,D,20210426,000000,18.255,18.3,18.23,18.275,76110,0
+UCIB.US,D,20210427,000000,18.41,18.44,18.37,18.405,1854,0
+UCIB.US,D,20210428,000000,18.42,18.5,18.405,18.405,2214,0
+UCIB.US,D,20210429,000000,20.25,20.25,18.3409,18.44,7217,0
+UCIB.US,D,20210430,000000,18.35,18.385,18.29,18.385,2764,0
+UCIB.US,D,20210503,000000,19.4,19.4,18.455,18.4832,28490,0
+UCIB.US,D,20210504,000000,18.716,18.8,18.6621,18.715,8439,0
+UCIB.US,D,20210505,000000,18.905,18.9099,18.82,18.885,1142,0
+UCIB.US,D,20210506,000000,19.18,19.18,18.95,19.03,8169,0
+UCIB.US,D,20210507,000000,19.14,19.29,19.1312,19.255,2174,0
+UCIB.US,D,20210510,000000,19.5,19.5,19.11,19.15,7357,0
+UCIB.US,D,20210511,000000,19.19,19.37,19.19,19.295,5819,0
+UCIB.US,D,20210512,000000,20.58,20.58,19.26,19.28,7213,0
+UCIB.US,D,20210513,000000,19.27,19.27,18.73,18.77,3768,0
+UCIB.US,D,20210514,000000,18.9393,18.9393,18.8,18.835,3887,0
+UCIB.US,D,20210517,000000,18.45,19.04,18.45,19.04,7305,0
+UCIB.US,D,20210518,000000,19.105,19.105,19.02,19.055,1656,0
+UCIB.US,D,20210519,000000,18.61,18.775,18.51,18.6,26675,0
+UCIB.US,D,20210520,000000,18.59,18.645,18.5,18.535,23001,0
+UCIB.US,D,20210521,000000,18.51,18.55,18.465,18.515,4506,0
+UCIB.US,D,20210524,000000,18.53,18.695,18.53,18.695,7583,0
+UCIB.US,D,20210525,000000,18.67,18.68,18.61,18.645,1636,0
+UCIB.US,D,20210526,000000,18.75,18.75,18.58,18.715,1512,0
+UCIB.US,D,20210527,000000,18.895,19.035,18.895,19.035,734,0
+UCIB.US,D,20210528,000000,19.07,19.07,19.015,19.015,5626,0
+UCIB.US,D,20210601,000000,19.42,19.48,19.251,19.285,151643,0
+UCIB.US,D,20210602,000000,19.27,19.38,19.25,19.34,5553,0
+UCIB.US,D,20210603,000000,19.18,19.18,19.05,19.105,4113,0
+UCIB.US,D,20210604,000000,19.3293,19.42,19.3196,19.4182,4565,0
+UCIB.US,D,20210607,000000,19.38,19.38,19.33,19.34,3166,0
+UCIB.US,D,20210608,000000,19.3955,19.5279,19.3955,19.49,2613,0
+UCIB.US,D,20210609,000000,19.5299,19.53,19.48,19.521,2136,0
+UCIB.US,D,20210610,000000,19.4701,19.55,19.47,19.54,7065,0
+UCIB.US,D,20210611,000000,19.45,19.55,19.45,19.505,8468,0
+UCIB.US,D,20210614,000000,19.33,19.45,19.32,19.42,23179,0
+UCIB.US,D,20210615,000000,19.1301,19.175,19.1301,19.175,316,0
+UCIB.US,D,20210616,000000,19.05,19.32,17.15,19.16,2441,0
+UCIB.US,D,20210617,000000,19.33,19.33,18.51,18.51,15345,0
+UCIB.US,D,20210618,000000,16.7,18.73,16.7,18.62,9035,0
+UCIB.US,D,20210621,000000,18.7,18.83,18.7,18.795,8454,0
+UCIB.US,D,20210622,000000,18.97,18.97,18.8302,18.85,10274,0
+UCIB.US,D,20210623,000000,20.7,20.7,18.92,18.92,3301,0
+UCIB.US,D,20210624,000000,19.01,19.01,18.97,18.97,250,0
+UCIB.US,D,20210625,000000,18.93,18.97,18.82,18.97,1101,0
+UCIB.US,D,20210628,000000,18.57,19.0792,18.56,19.05,8252,0
+UCIB.US,D,20210629,000000,19.11,19.18,19.067,19.075,11234,0
+UCIB.US,D,20210630,000000,19.05,19.335,18.98,19.335,8671,0
+UCIB.US,D,20210701,000000,19.365,19.365,19.365,19.365,214,0
+UCIB.US,D,20210702,000000,19.43,19.49,19.415,19.455,2577,0
+UCIB.US,D,20210706,000000,19.47,19.47,18.94,19,7799,0
+UCIB.US,D,20210707,000000,19.1,19.1,18.9264,18.98,4168,0
+UCIB.US,D,20210708,000000,19.19,19.19,18.89,18.93,18740,0
+UCIB.US,D,20210709,000000,18.92,19.11,18.92,19.11,1078,0
+UCIB.US,D,20210712,000000,19.1,19.175,19.01,19.175,2799,0
+UCIB.US,D,20210713,000000,19.236,19.315,19.236,19.315,1720,0
+UCIB.US,D,20210714,000000,19.4,19.4,19.3,19.326,16025,0
+UCIB.US,D,20210715,000000,19.36,19.36,19.23,19.275,31558,0
+UCIB.US,D,20210716,000000,19.3,19.33,19.3,19.33,427,0
+UCIB.US,D,20210719,000000,18.76,18.76,18.745,18.745,232,0
+UCIB.US,D,20210720,000000,18.6,18.975,18.6,18.975,372,0
+UCIB.US,D,20210721,000000,19.18,19.28,19.08,19.235,2173,0
+UCIB.US,D,20210722,000000,19.27,19.41,19.27,19.365,235,0
+UCIB.US,D,20210723,000000,19.45,19.47,19.408,19.4654,3262,0
+UCIB.US,D,20210726,000000,19.38,19.635,19.38,19.6,3252,0
+UCIB.US,D,20210727,000000,19.66,19.66,19.48,19.525,26014,0
+UCIB.US,D,20210728,000000,19.63,19.63,19.57,19.615,1339,0
+UCIB.US,D,20210729,000000,19.7,19.91,19.7,19.83,20434,0
+UCIB.US,D,20210730,000000,19.739,19.739,19.64,19.685,4143,0
+UCIB.US,D,20210802,000000,19.62,19.62,19.6,19.6,498,0
+UCIB.US,D,20210803,000000,19.48,19.48,19.48,19.48,1,0
+UCIB.US,D,20210804,000000,19.47,19.47,19.325,19.325,1247,0
+UCIB.US,D,20210805,000000,19.475,19.475,19.475,19.475,25,0
+UCIB.US,D,20210806,000000,19.3801,19.395,19.3801,19.395,261,0
+UCIB.US,D,20210809,000000,19.095,19.095,19.095,19.095,183,0
+UCIB.US,D,20210810,000000,19.36,19.395,19.3501,19.395,2408,0
+UCIB.US,D,20210811,000000,19.525,19.525,19.525,19.525,144,0
+UCIB.US,D,20210812,000000,19.5,19.585,19.5,19.585,1137,0
+UCIB.US,D,20210813,000000,19.69,19.69,19.63,19.675,2154,0
+UCIB.US,D,20210816,000000,19.5525,19.58,19.5525,19.58,2236,0
+UCIB.US,D,20210817,000000,19.48,19.48,19.395,19.395,3513,0
+UCIB.US,D,20210818,000000,19.28,19.28,19.255,19.255,412,0
+UCIB.US,D,20210819,000000,18.8853,18.8853,18.8853,18.8853,60,0
+UCIB.US,D,20210820,000000,18.87,18.87,18.725,18.725,583,0
+UCIB.US,D,20210823,000000,19.09,19.145,19.09,19.145,1908,0
+UCIB.US,D,20210824,000000,19.435,19.435,19.435,19.435,105,0
+UCIB.US,D,20210825,000000,19.48,19.53,19.48,19.53,707,0
+UCIB.US,D,20210826,000000,19.4872,19.4872,19.45,19.45,1002,0
+UCIB.US,D,20210827,000000,19.685,19.685,19.685,19.685,115,0
+UCIB.US,D,20210830,000000,20.2,20.2,19.61,19.6826,975,0
+UCIB.US,D,20210831,000000,19.55,19.68,19.55,19.665,638,0
+UCIB.US,D,20210901,000000,19.66,19.66,19.491,19.6,1895,0
+UCIB.US,D,20210902,000000,19.715,19.715,19.715,19.715,1,0
+UCIB.US,D,20210903,000000,19.7509,19.81,19.73,19.765,3395,0
+UCIB.US,D,20210907,000000,19.62,19.62,19.51,19.555,1011,0
+UCIB.US,D,20210908,000000,19.6,19.6,19.6,19.6,93,0
+UCIB.US,D,20210909,000000,19.575,19.575,19.575,19.575,51,0
+UCIB.US,D,20210910,000000,19.75,19.775,19.75,19.775,883,0
+UCIB.US,D,20210913,000000,19.7573,19.76,19.7573,19.76,315,0
+UCIB.US,D,20210914,000000,19.725,19.725,19.725,19.725,34,0
+UCIB.US,D,20210915,000000,19.75,20.045,19.75,20.045,1081,0
+UCIB.US,D,20210916,000000,19.86,19.8899,19.79,19.82,4389,0
+UCIB.US,D,20210917,000000,19.72,19.736,19.68,19.68,1537,0
+UCIB.US,D,20210920,000000,19.8,19.8,19.395,19.395,4349,0
+UCIB.US,D,20210921,000000,19.35,19.405,19.305,19.405,787,0
+UCIB.US,D,20210922,000000,19.7,19.75,19.7,19.725,892,0
+UCIB.US,D,20210923,000000,19.76,19.915,19.76,19.915,444,0
+UCIB.US,D,20210924,000000,19.965,19.965,19.9504,19.96,655,0
+UCIB.US,D,20210927,000000,20.09,20.15,20.09,20.14,753,0
+UCIB.US,D,20210928,000000,20.48,20.48,20.12,20.135,1190,0
+UCIB.US,D,20210929,000000,20.58,20.58,19.98,20.09,1547,0
+UCIB.US,D,20210930,000000,19.94,20.045,19.88,20.045,835,0
+UCIB.US,D,20211001,000000,20.11,20.205,20.11,20.205,5278,0
+UCIB.US,D,20211004,000000,20.39,20.4077,20.35,20.4,1652,0
+UCIB.US,D,20211005,000000,20.53,20.555,20.53,20.555,382,0
+UCIB.US,D,20211006,000000,20.2909,20.315,20.2909,20.315,225,0
+UCIB.US,D,20211007,000000,20.45,20.5076,20.45,20.5076,2505,0
+UCIB.US,D,20211008,000000,20.72,20.76,20.62,20.62,2304,0
+UCIB.US,D,20211011,000000,21.25,21.25,20.78,20.805,2088,0
+UCIB.US,D,20211012,000000,21,21,20.64,20.695,4831,0
+UCIB.US,D,20211013,000000,20.735,20.765,20.735,20.765,612,0
+UCIB.US,D,20211014,000000,21.01,21.01,21.01,21.01,81,0
+UCIB.US,D,20211015,000000,21.22,21.26,21.21,21.26,1453,0
+UCIB.US,D,20211018,000000,21.18,21.21,21.11,21.165,3508,0
+UCIB.US,D,20211019,000000,21.16,21.16,21.1101,21.12,861,0
+UCIB.US,D,20211020,000000,20.6,21.34,20.6,21.325,1149,0
+UCIB.US,D,20211021,000000,21.76,21.76,20.87,20.875,730,0
+UCIB.US,D,20211022,000000,20.94,20.94,20.89,20.89,834,0
+UCIB.US,D,20211025,000000,21.025,21.18,21.025,21.1665,3263,0
+UCIB.US,D,20211026,000000,21.1399,21.1399,21.081,21.12,1827,0
+UCIB.US,D,20211027,000000,20.87,20.87,20.87,20.87,1,0
+UCIB.US,D,20211028,000000,20.91,20.91,20.81,20.905,641,0
+UCIB.US,D,20211029,000000,20.7,20.76,20.7,20.76,428,0
+UCIB.US,D,20211101,000000,20.85,20.94,20.83,20.89,3439,0
+UCIB.US,D,20211102,000000,20.85,20.895,20.85,20.895,7322,0
+UCIB.US,D,20211103,000000,19.9345,20.635,19.9345,20.635,750,0
+UCIB.US,D,20211104,000000,20.64,20.64,20.49,20.535,2075,0
+UCIB.US,D,20211105,000000,20.68,20.68,20.68,20.68,13,0
+UCIB.US,D,20211108,000000,20.75,20.775,20.75,20.775,316,0
+UCIB.US,D,20211109,000000,20.63,20.835,20.63,20.835,585,0
+UCIB.US,D,20211110,000000,20.91,20.91,20.74,20.785,5504,0
+UCIB.US,D,20211111,000000,20.955,20.98,20.955,20.98,267,0
+UCIB.US,D,20211112,000000,21.07,21.07,21.02,21.02,395,0
+UCIB.US,D,20211115,000000,20.9046,21.03,20.9046,21.03,953,0
+UCIB.US,D,20211116,000000,20.9,20.93,20.87,20.92,7781,0
+UCIB.US,D,20211117,000000,20.97,20.992,20.88,20.88,2762,0
+UCIB.US,D,20211118,000000,20.905,20.905,20.905,20.905,1,0
+UCIB.US,D,20211119,000000,20.9,20.96,20.825,20.85,843,0
+UCIB.US,D,20211122,000000,21,21,20.9459,20.9459,2005,0
+UCIB.US,D,20211123,000000,21.0739,21.14,21.0739,21.14,716,0
+UCIB.US,D,20211124,000000,21.1,21.209,21.1,21.17,4608,0
+UCIB.US,D,20211126,000000,20.42,20.42,20.2613,20.2613,453,0
+UCIB.US,D,20211129,000000,20.31,20.31,20.2453,20.2453,102,0
+UCIB.US,D,20211130,000000,19.725,19.725,19.725,19.725,156,0
+UCIB.US,D,20211201,000000,19.71,19.73,19.69,19.69,1670,0
+UCIB.US,D,20211202,000000,19.8899,19.8899,19.73,19.785,4507,0
+UCIB.US,D,20211203,000000,19.88,19.88,19.88,19.88,35,0
+UCIB.US,D,20211206,000000,20.0779,20.0779,20.0779,20.0779,2,0
+UCIB.US,D,20211207,000000,20.28,20.325,20.28,20.325,756,0
+UCIB.US,D,20211208,000000,20.3944,20.44,20.3944,20.425,729,0
+UCIB.US,D,20211209,000000,20.325,20.325,20.325,20.325,31,0
+UCIB.US,D,20211210,000000,20.3199,20.375,20.3199,20.375,1617,0
+UCIB.US,D,20211213,000000,22,23.63,20.3592,20.5851,2250,0
+UCIB.US,D,20211214,000000,20.8,22.88,20.155,20.2304,7659,0
+UCIB.US,D,20211215,000000,20.12,20.24,20.12,20.24,10233,0
+UCIB.US,D,20211216,000000,20.385,20.41,20.18,20.41,719,0
+UCIB.US,D,20211217,000000,20.28,20.28,20.28,20.28,195,0
+UCIB.US,D,20211220,000000,19.8974,20.05,19.8974,20.0496,2365,0
+UCIB.US,D,20211221,000000,20.37,20.425,20.37,20.425,279,0
+UCIB.US,D,20211222,000000,21.88,22.62,20.61,20.71,1866,0
+UCIB.US,D,20211223,000000,20.83,20.83,20.78,20.78,8413,0
+UCIB.US,D,20211227,000000,21.04,21.04,21.04,21.04,146,0
+UCIB.US,D,20211228,000000,21.056,21.1084,20.97,20.97,838,0
+UCIB.US,D,20211229,000000,20.94,21.085,20.94,21.085,572,0
+UCIB.US,D,20211230,000000,21,21,21,21,2,0
+UCIB.US,D,20211231,000000,20.9455,20.9455,20.91,20.91,235,0
+UCIB.US,D,20220103,000000,20.85,21.06,20.84,20.99,4301,0
+UCIB.US,D,20220104,000000,21.27,21.27,21.235,21.235,183,0
+UCIB.US,D,20220105,000000,21.23,21.4092,21.23,21.4092,50152,0
+UCIB.US,D,20220106,000000,21.1581,21.22,21.1581,21.2,2643,0
+UCIB.US,D,20220107,000000,21.2999,21.3,21.25,21.285,1840,0
+UCIB.US,D,20220110,000000,21.99,21.99,21.16,21.2,3749,0
+UCIB.US,D,20220111,000000,21.56,21.58,21.51,21.54,1613,0
+UCIB.US,D,20220112,000000,21.8,21.86,21.74,21.8,4396,0
+UCIB.US,D,20220113,000000,21.71,21.71,21.616,21.64,5224,0
+UCIB.US,D,20220114,000000,21.7499,21.7499,21.7,21.7,277,0
+UCIB.US,D,20220118,000000,21.7432,21.82,21.7412,21.8106,14787,0
+UCIB.US,D,20220119,000000,22.14,22.145,22.14,22.145,731,0
+UCIB.US,D,20220120,000000,22.37,22.37,22.2113,22.2113,70678,0
+UCIB.US,D,20220121,000000,22.07,22.18,22.07,22.165,920,0
+UCIB.US,D,20220124,000000,21.8101,21.98,21.81,21.92,2041,0
+UCIB.US,D,20220125,000000,22.07,22.1722,22.05,22.15,1243,0
+UCIB.US,D,20220126,000000,22.27,22.2849,22.27,22.2849,46891,0
+UCIB.US,D,20220127,000000,22.3164,22.3164,22.2,22.2,838,0
+UCIB.US,D,20220128,000000,22.205,22.205,22.205,22.205,26,0
+UCIB.US,D,20220131,000000,22.1478,22.32,22.1478,22.296,2712,0
+UCIB.US,D,20220201,000000,22.66,22.66,22.37,22.455,4786,0
+UCIB.US,D,20220202,000000,22.71,22.71,22.41,22.55,2268,0
+UCIB.US,D,20220203,000000,22.55,22.7,22.5229,22.6774,43565,0
+UCIB.US,D,20220204,000000,24.95,25.52,22.661,22.785,8821,0
+UCIB.US,D,20220207,000000,23.35,23.35,22.73,22.8462,17357,0
+UCIB.US,D,20220208,000000,22.7,22.8,22.7,22.72,4264,0
+UCIB.US,D,20220209,000000,23.005,23.12,22.96,23.035,1272,0
+UCIB.US,D,20220210,000000,23.3116,23.32,22.96,23.0446,36163,0
+UCIB.US,D,20220211,000000,23.39,23.39,22.85,23.14,8688,0
+UCIB.US,D,20220214,000000,23.1543,23.21,23.1543,23.21,659,0
+UCIB.US,D,20220215,000000,23.02,23.02,22.935,22.935,3415,0
+UCIB.US,D,20220216,000000,23.135,23.29,23.135,23.195,5621,0
+UCIB.US,D,20220217,000000,23.86,23.86,23.145,23.145,2413,0
+UCIB.US,D,20220218,000000,23.15,23.235,23.15,23.235,1062,0
+UCIB.US,D,20220222,000000,23.4301,23.64,23.43,23.604,1975,0
+UCIB.US,D,20220223,000000,23.6,23.799,23.6,23.695,2233,0
+UCIB.US,D,20220224,000000,26.06,28.39,23.79,23.79,17031,0
+UCIB.US,D,20220225,000000,23.25,23.93,23.25,23.345,1894,0
+UCIB.US,D,20220228,000000,23.815,23.88,23.67,23.8,7928,0
+UCIB.US,D,20220301,000000,24.42,24.6099,24.39,24.6099,7170,0
+UCIB.US,D,20220302,000000,24.9499,25.12,24.89,25.035,2445,0
+UCIB.US,D,20220303,000000,25.38,25.5,25.23,25.5,5552,0
+UCIB.US,D,20220304,000000,26.08,26.145,25.75,26.145,3232,0
+UCIB.US,D,20220307,000000,26.12,27.28,26.12,27.12,39114,0
+UCIB.US,D,20220308,000000,27.66,28.01,26.75,27.2615,3991,0
+UCIB.US,D,20220309,000000,28.18,28.18,24.75,25.525,5620,0
+UCIB.US,D,20220310,000000,25.5,25.5,25.255,25.255,915,0
+UCIB.US,D,20220311,000000,25.24,25.3,25.24,25.3,887,0
+UCIB.US,D,20220314,000000,26.5,26.5,24.49,25.3021,7611,0
+UCIB.US,D,20220315,000000,23.68,24.75,21.26,21.55,41028,0
+UCIB.US,D,20220316,000000,21.25,23.06,21.25,22.225,6206,0
+UCIB.US,D,20220317,000000,22.02,23.2653,22.01,23.2653,3564,0
+UCIB.US,D,20220318,000000,23.88,25.4364,22.14,24.6,17329,0
+UCIB.US,D,20220321,000000,24.4,25.39,23.22,24.36,9321,0
+UCIB.US,D,20220322,000000,25.5,26.44,24.82,25.895,11354,0
+UCIB.US,D,20220323,000000,26.13,26.5,26.015,26.205,565,0
+UCIB.US,D,20220324,000000,25.87,25.87,25.8594,25.8594,840,0
+UCIB.US,D,20220325,000000,25.3,27.62,25.3,26.6131,9299,0
+UCIB.US,D,20220328,000000,26.2,27.229,25.97,26.8867,7327,0
+UCIB.US,D,20220329,000000,25,26.48,24.57,25.66,7769,0
+UCIB.US,D,20220330,000000,28.16,28.16,25.27,25.95,7270,0
+UCIB.US,D,20220331,000000,25.96,26.04,25.4,25.855,3752,0
+UCIB.US,D,20220401,000000,24.8211,25.85,24.8211,25.85,312,0
+UCIB.US,D,20220404,000000,26.28,26.42,25.34,26.2691,2064,0
+UCIB.US,D,20220405,000000,26.75,26.75,26.33,26.33,2874,0
+UCIB.US,D,20220406,000000,26.15,26.25,25.41,25.4896,2609,0
+UCIB.US,D,20220407,000000,26.7,26.7,25.96,26.075,2790,0
+UCIB.US,D,20220408,000000,26.33,27.38,26.16,26.405,3804,0
+UCIB.US,D,20220411,000000,26.24,26.43,26.15,26.165,2371,0
+UCIB.US,D,20220412,000000,26.6,26.67,26.54,26.67,1156,0
+UCIB.US,D,20220413,000000,25.38,27.02,25.38,27.02,2713,0
+UCIB.US,D,20220414,000000,26.905,27.18,26.78,27.18,719,0
+UCIB.US,D,20220418,000000,27.24,27.56,27.18,27.44,922,0
+UCIB.US,D,20220419,000000,27,27.01,26.68,26.8511,5322,0
+UCIB.US,D,20220420,000000,25.52,26.8404,25.52,26.83,20376,0
+UCIB.US,D,20220421,000000,28.16,28.16,26.9166,26.9166,961,0
+UCIB.US,D,20220422,000000,26.435,26.435,26.435,26.435,272,0
+UCIB.US,D,20220425,000000,25.94,25.94,25.79,25.79,18730,0
+UCIB.US,D,20220426,000000,26.21,26.38,25.63,26.2268,1790,0
+UCIB.US,D,20220427,000000,27.09,27.09,26.16,26.3747,1490,0
+UCIB.US,D,20220428,000000,26.3,26.549,26.3,26.355,681,0
+UCIB.US,D,20220429,000000,26.37,26.37,26.33,26.33,358,0
+UCIB.US,D,20220502,000000,26,26.15,25.79,26.15,652,0
+UCIB.US,D,20220503,000000,25.61,26.075,25.61,25.9399,14883,0
+UCIB.US,D,20220504,000000,26.26,26.4001,26.1889,26.4001,249,0
+UCIB.US,D,20220505,000000,26.3,26.3728,26.1601,26.3728,1197,0
+UCIB.US,D,20220506,000000,26.5,26.61,26.1239,26.326,55433,0
+UCIB.US,D,20220509,000000,25.6,25.6699,25.32,25.4497,2951,0
+UCIB.US,D,20220510,000000,25.67,25.67,25.14,25.3119,1688,0
+UCIB.US,D,20220511,000000,25.56,25.825,25.56,25.8165,1373,0
+UCIB.US,D,20220512,000000,25.52,25.7314,25.52,25.7314,588,0
+UCIB.US,D,20220513,000000,25.75,26.1199,25.75,26.02,2472,0
+UCIB.US,D,20220516,000000,26.26,26.4239,26.23,26.4151,664,0
+UCIB.US,D,20220517,000000,26.5896,26.6,26.24,26.5013,1738,0
+UCIB.US,D,20220518,000000,26.175,26.175,25.9283,26.025,787,0
+UCIB.US,D,20220519,000000,26.055,26.44,26.055,26.34,1704,0
+UCIB.US,D,20220520,000000,26.468,26.468,26.2401,26.34,1999,0
+UCIB.US,D,20220523,000000,26.4219,26.62,26.4219,26.575,1080,0
+UCIB.US,D,20220524,000000,26.64,26.64,26.35,26.45,1754,0
+UCIB.US,D,20220525,000000,26.4585,26.4601,26.36,26.4601,3374,0
+UCIB.US,D,20220526,000000,26.53,26.7346,26.53,26.67,3305,0
+UCIB.US,D,20220527,000000,26.95,27.01,26.87,26.9185,1912,0
+UCIB.US,D,20220531,000000,27.05,27.05,26.64,26.64,542,0
+UCIB.US,D,20220601,000000,26.72,26.72,26.72,26.72,147,0
+UCIB.US,D,20220602,000000,26.98,27.2499,26.7,27.018,16966,0
+UCIB.US,D,20220603,000000,26.74,27.2167,26.74,27.0051,3305,0
+UCIB.US,D,20220606,000000,27.37,27.37,27.16,27.34,11162,0
+UCIB.US,D,20220607,000000,27.11,27.385,24.56,27.2113,12771,0
+UCIB.US,D,20220608,000000,27.35,27.5711,27.35,27.5711,491,0
+UCIB.US,D,20220609,000000,27.67,27.67,27.67,27.67,201,0
+UCIB.US,D,20220610,000000,27.31,27.31,27.095,27.23,1126,0
+UCIB.US,D,20220613,000000,26.35,27.1299,26.35,26.745,13157,0
+UCIB.US,D,20220614,000000,27.0299,27.0299,26.27,26.38,1447,0
+UCIB.US,D,20220615,000000,26.7412,26.7412,26.09,26.5151,8564,0
+UCIB.US,D,20220616,000000,26.51,26.595,26.51,26.595,2904,0
+UCIB.US,D,20220617,000000,26.09,26.15,25.995,26.0505,7052,0
+UCIB.US,D,20220621,000000,26.212,26.28,25.91,26.0134,37853,0
+UCIB.US,D,20220622,000000,25.45,25.5549,25.44,25.5549,6871,0
+UCIB.US,D,20220623,000000,25.6,25.6,24.72,24.7885,2998,0
+UCIB.US,D,20220624,000000,24.63,25.01,24.59,24.8906,6341,0
+UCIB.US,D,20220627,000000,24.955,24.955,24.84,24.945,735,0
+UCIB.US,D,20220628,000000,24.71,25.15,22.24,25.15,3814,0
+UCIB.US,D,20220629,000000,25.3399,25.3399,25.03,25.045,1482,0
+UCIB.US,D,20220630,000000,24.58,24.6,24.25,24.273,8237,0
+UCIB.US,D,20220701,000000,22.93,24.31,22.93,24.12,2686,0
+UCIB.US,D,20220705,000000,23.6,23.6,22.84,23.1324,1853,0
+UCIB.US,D,20220706,000000,22.7,23.05,22.7,22.95,7869,0
+UCIB.US,D,20220707,000000,23.53,23.62,23.45,23.4981,2472,0
+UCIB.US,D,20220708,000000,23.87,23.87,23.87,23.87,2,0
+UCIB.US,D,20220711,000000,23.79,23.79,23.79,23.79,150,0
+UCIB.US,D,20220712,000000,23.25,23.25,22.97,22.9706,1885,0
+UCIB.US,D,20220713,000000,21,23.22,20.99,22.2,161526,0
+UCIB.US,D,20220714,000000,22.66,22.825,22.42,22.755,3801,0
+UCIB.US,D,20220715,000000,22.725,22.895,22.68,22.895,1827,0
+UCIB.US,D,20220718,000000,23.18,23.5399,23.18,23.47,11688,0
+UCIB.US,D,20220719,000000,23.3,23.3,23.23,23.268,616,0
+UCIB.US,D,20220720,000000,23.21,23.335,23.21,23.335,5185,0
+UCIB.US,D,20220721,000000,23.0899,23.26,22.47,23.16,1123,0
+UCIB.US,D,20220722,000000,23.32,23.53,23.055,23.055,10947,0
+UCIB.US,D,20220725,000000,23.49,23.49,22.97,23.38,2015,0
+UCIB.US,D,20220726,000000,23.405,23.66,23.355,23.55,5926,0
+UCIB.US,D,20220727,000000,23.8,23.8726,23.52,23.8519,1717,0
+UCIB.US,D,20220728,000000,23.95,24.12,23.945,24.02,2349,0
+UCIB.US,D,20220729,000000,24.4114,24.5099,23.99,24.211,13345,0
+UCIB.US,D,20220801,000000,23.875,23.875,23.875,23.875,42,0
+UCIB.US,D,20220802,000000,23.88,23.88,23.8115,23.8115,465,0
+UCIB.US,D,20220803,000000,23.73,23.73,23.625,23.625,384,0
+UCIB.US,D,20220804,000000,23.54,23.5799,23.54,23.5799,815,0
+UCIB.US,D,20220805,000000,23.44,23.6,22.91,23.245,38343,0
+UCIB.US,D,20220808,000000,23.68,23.87,23.56,23.76,12732,0
+UCIB.US,D,20220809,000000,24.0272,24.0272,23.96,23.96,852,0
+UCIB.US,D,20220810,000000,23.91,24.29,23.89,24.22,11593,0
+UCIB.US,D,20220811,000000,24.53,24.585,24.5,24.5,1209,0
+UCIB.US,D,20220812,000000,24.375,24.54,24.315,24.54,4425,0
+UCIB.US,D,20220815,000000,24.345,24.345,24.345,24.345,200,0
+UCIB.US,D,20220816,000000,24.25,24.25,24.04,24.04,469,0
+UCIB.US,D,20220817,000000,24.0281,24.11,24.0281,24.05,2036,0
+UCIB.US,D,20220818,000000,24.015,24.28,24.015,24.14,492,0
+UCIB.US,D,20220819,000000,24.12,24.235,24.12,24.235,357,0
+UCIB.US,D,20220822,000000,24.31,24.45,24.31,24.34,1531,0
+UCIB.US,D,20220823,000000,24.5501,24.74,24.55,24.635,969,0
+UCIB.US,D,20220824,000000,24.63,24.82,24.63,24.725,2619,0
+UCIB.US,D,20220825,000000,24.705,24.705,24.575,24.575,110,0
+UCIB.US,D,20220826,000000,24.73,24.73,24.63,24.63,233,0
+UCIB.US,D,20220829,000000,23.43,24.78,23.03,24.78,1628,0
+UCIB.US,D,20220830,000000,24.44,24.445,24.27,24.445,1612,0
+UCIB.US,D,20220831,000000,24.14,24.225,24.14,24.19,728,0
+UCIB.US,D,20220901,000000,23.605,23.76,23.331,23.76,1154,0
+UCIB.US,D,20220902,000000,23.62,23.7,23.55,23.555,1678,0
+UCIB.US,D,20220906,000000,23.48,23.55,23.47,23.55,1281,0
+UCIB.US,D,20220907,000000,23.285,23.285,23.285,23.285,24,0
+UCIB.US,D,20220908,000000,22.13,23.2917,22.13,23.279,1623,0
+UCIB.US,D,20220909,000000,23.505,23.8399,23.505,23.7529,1513,0
+UCIB.US,D,20220912,000000,23.98,24.57,23.98,24.145,13196,0
+UCIB.US,D,20220913,000000,24.04,24.1,23.96,24.015,976,0
+UCIB.US,D,20220914,000000,23.97,23.9903,23.89,23.95,1496,0
+UCIB.US,D,20220915,000000,23.56,23.5991,23.56,23.5991,445,0
+UCIB.US,D,20220916,000000,23.49,23.58,23.49,23.515,2222,0
+UCIB.US,D,20220919,000000,23.5256,23.5256,23.405,23.485,1520,0
+UCIB.US,D,20220920,000000,23.4,23.6,23.4,23.56,1341,0
+UCIB.US,D,20220921,000000,23.6,23.65,23.545,23.545,1129,0
+UCIB.US,D,20220922,000000,23.65,23.65,23.62,23.62,403,0
+UCIB.US,D,20220923,000000,23.15,23.15,22.975,22.975,201,0
+UCIB.US,D,20220926,000000,22.8948,22.8948,22.4994,22.4994,2933,0
+UCIB.US,D,20220927,000000,22.445,22.5,22.3,22.465,6344,0
+UCIB.US,D,20220928,000000,22.505,23.07,22.505,22.8752,2179,0
+UCIB.US,D,20220929,000000,23.0289,23.0289,22.855,22.855,285,0
+UCIB.US,D,20220930,000000,22.729,23.04,22.63,22.7062,20842,0
+UCIB.US,D,20221003,000000,22.95,22.95,22.95,22.95,143,0
+UCIB.US,D,20221004,000000,23.35,23.435,23.11,23.435,574,0
+UCIB.US,D,20221005,000000,23.6858,23.6858,23.6858,23.6858,15,0
+UCIB.US,D,20221006,000000,23.5501,23.87,23.5501,23.87,2473,0
+UCIB.US,D,20221007,000000,24.045,24.045,24.045,24.045,136,0
+UCIB.US,D,20221010,000000,23.96,23.97,23.75,23.8,984,0
+UCIB.US,D,20221011,000000,23.55,23.64,23.54,23.54,7189,0
+UCIB.US,D,20221012,000000,23.4,23.505,23.4,23.505,503,0
+UCIB.US,D,20221013,000000,23.54,23.8191,23.54,23.8191,664,0
+UCIB.US,D,20221014,000000,23.65,23.65,23.4932,23.5114,431,0
+UCIB.US,D,20221017,000000,23.36,23.6199,23.25,23.425,1987,0
+UCIB.US,D,20221018,000000,21.09,23.4,21.09,23.23,9558,0
+UCIB.US,D,20221019,000000,22.9401,23.08,22.9401,23.08,287,0
+UCIB.US,D,20221020,000000,23.2249,23.2249,23.2249,23.2249,5,0
+UCIB.US,D,20221021,000000,23.205,23.205,23.205,23.205,52,0
+UCIB.US,D,20221024,000000,23.23,23.3,23.18,23.3,406,0
+UCIB.US,D,20221025,000000,23.25,23.25,23.25,23.25,95,0
+UCIB.US,D,20221026,000000,23.679,23.81,23.5,23.67,1734,0
+UCIB.US,D,20221027,000000,23.7,23.7,23.6055,23.625,2536,0
+UCIB.US,D,20221028,000000,23.4763,23.4763,23.405,23.405,176,0
+UCIB.US,D,20221031,000000,23.34,23.34,23.34,23.34,20,0
+UCIB.US,D,20221101,000000,23.62,23.69,23.62,23.69,1709,0
+UCIB.US,D,20221102,000000,23.895,23.895,23.895,23.895,311,0
+UCIB.US,D,20221103,000000,23.69,23.8591,23.68,23.8591,1106,0
+UCIB.US,D,20221104,000000,24.335,24.4351,24.33,24.4351,1545,0
+UCIB.US,D,20221107,000000,24.57,24.57,24.45,24.45,576,0
+UCIB.US,D,20221108,000000,24.42,24.45,24.345,24.345,1247,0
+UCIB.US,D,20221109,000000,23.97,24.14,23.97,24.14,105,0
+UCIB.US,D,20221110,000000,24.15,24.15,24.15,24.15,47,0
+UCIB.US,D,20221111,000000,24.59,24.75,24.59,24.67,1933,0
+UCIB.US,D,20221114,000000,24.745,24.76,24.6495,24.6495,2622,0
+UCIB.US,D,20221115,000000,24.92,24.92,24.92,24.92,1,0
+UCIB.US,D,20221116,000000,24.6988,24.6988,24.6988,24.6988,134,0
+UCIB.US,D,20221117,000000,24,24.3,22.32,24.24,2453,0
+UCIB.US,D,20221118,000000,24.24,24.28,24.095,24.115,9590,0
+UCIB.US,D,20221121,000000,23.8048,24.08,23.8048,24.025,1095,0
+UCIB.US,D,20221122,000000,24.075,24.1086,24.075,24.1086,100,0
+UCIB.US,D,20221123,000000,23.985,24.175,23.985,24.175,397,0
+UCIB.US,D,20221125,000000,24.3,24.3,24.0142,24.0142,394,0
+UCIB.US,D,20221128,000000,23.92,23.92,23.92,23.92,308,0
+UCIB.US,D,20221129,000000,24.02,24.08,23.995,24.0497,2835,0
+UCIB.US,D,20221130,000000,24.445,24.85,24.445,24.85,1829,0
+UCIB.US,D,20221201,000000,24.5461,24.585,24.5461,24.585,132,0
+UCIB.US,D,20221202,000000,24.505,24.505,24.505,24.505,2,0
+UCIB.US,D,20221205,000000,24.4,24.43,24.25,24.25,350,0
+UCIB.US,D,20221206,000000,24.1756,24.1756,23.9356,23.9356,369,0
+UCIB.US,D,20221207,000000,23.89,23.95,23.89,23.915,296,0
+UCIB.US,D,20221208,000000,24.04,24.04,23.905,23.905,1265,0
+UCIB.US,D,20221209,000000,23.75,23.865,23.75,23.865,1175,0
+UCIB.US,D,20221212,000000,24.05,24.05,23.96,23.96,222,0
+UCIB.US,D,20221213,000000,24.2,24.2,24.2,24.2,3,0
+UCIB.US,D,20221214,000000,24.215,24.4863,24.215,24.4863,3436,0
+UCIB.US,D,20221215,000000,24.2599,24.2599,24.2599,24.2599,35,0
+UCIB.US,D,20221216,000000,23.97,24.01,23.9337,24.01,251,0
+UCIB.US,D,20221219,000000,23.9,23.9,23.9,23.9,74,0
+UCIB.US,D,20221220,000000,24.02,24.02,24.015,24.015,116,0
+UCIB.US,D,20221221,000000,24.24,24.39,24.24,24.33,485,0
+UCIB.US,D,20221222,000000,24.38,24.38,24.11,24.245,1010,0
+UCIB.US,D,20221223,000000,24.235,24.525,24.235,24.525,632,0
+UCIB.US,D,20221227,000000,24.71,24.71,24.47,24.635,1531,0
+UCIB.US,D,20221228,000000,24.62,24.63,24.58,24.58,492,0
+UCIB.US,D,20221229,000000,22.13,24.515,22.12,24.515,610,0
+UCIB.US,D,20221230,000000,24.43,24.95,24.43,24.7244,1443,0
+UCIB.US,D,20230103,000000,25.1,25.1,24.36,24.36,38953,0
+UCIB.US,D,20230104,000000,23.81,23.81,23.81,23.81,1,0
+UCIB.US,D,20230105,000000,23.54,23.74,23.54,23.74,4414,0
+UCIB.US,D,20230106,000000,24.02,24.03,23.79,23.7904,687,0
+UCIB.US,D,20230109,000000,24.09,24.13,23.93,23.985,14481,0
+UCIB.US,D,20230110,000000,24.215,24.215,24.215,24.215,411,0
+UCIB.US,D,20230111,000000,24.31,24.4565,24.31,24.4,899,0
+UCIB.US,D,20230112,000000,24.51,25.37,24.51,24.76,40052,0
+UCIB.US,D,20230113,000000,24.875,24.9451,24.875,24.9451,648,0
+UCIB.US,D,20230117,000000,24.95,25.125,24.93,25.125,3076,0
+UCIB.US,D,20230118,000000,25.26,25.26,24.985,24.985,532,0
+UCIB.US,D,20230119,000000,25.14,25.14,25.14,25.14,4,0
+UCIB.US,D,20230120,000000,25.18,25.43,25.18,25.43,5315,0
+UCIB.US,D,20230123,000000,25.4,25.41,25.28,25.28,103809,0
+UCIB.US,D,20230124,000000,25.18,25.3399,24.88,25.2,4295,0
+UCIB.US,D,20230125,000000,25.2,25.2,25.2,25.2,37,0
+UCIB.US,D,20230126,000000,25.45,25.4679,25.2401,25.385,428,0
+UCIB.US,D,20230127,000000,25.13,25.265,25.11,25.265,927,0
+UCIB.US,D,20230130,000000,25.0501,25.065,25.0501,25.065,810,0
+UCIB.US,D,20230131,000000,24.99,25.28,24.99,25.18,3237,0
+UCIB.US,D,20230201,000000,25.01,25.0211,25.01,25.0211,299,0
+UCIB.US,D,20230202,000000,23.77,25.11,23.77,24.9,1421,0
+UCIB.US,D,20230203,000000,24.72,24.72,24.46,24.46,14364,0
+UCIB.US,D,20230206,000000,24.59,24.59,24.09,24.41,6336,0
+UCIB.US,D,20230207,000000,24.64,24.64,24.64,24.64,63,0
+UCIB.US,D,20230208,000000,24.7,25.3,24.47,24.72,21306,0
+UCIB.US,D,20230209,000000,24.45,24.79,24.44,24.58,4503,0
+UCIB.US,D,20230210,000000,24.66,25.01,24.6,24.6,9762,0
+UCIB.US,D,20230213,000000,24.29,24.9019,24.29,24.845,400,0
+UCIB.US,D,20230214,000000,24.88,24.89,24.88,24.89,129,0
+UCIB.US,D,20230215,000000,24.63,24.63,24.63,24.63,8,0
+UCIB.US,D,20230216,000000,24.5,24.62,24.5,24.62,3000,0
+UCIB.US,D,20230217,000000,24.4001,24.54,24.4,24.54,819,0
+UCIB.US,D,20230221,000000,24.645,24.8699,24.46,24.68,4165,0
+UCIB.US,D,20230222,000000,24.45,24.55,24.41,24.41,786,0
+UCIB.US,D,20230223,000000,24.405,24.405,24.36,24.36,544,0
+UCIB.US,D,20230224,000000,24.22,24.22,24.22,24.22,56,0
+UCIB.US,D,20230227,000000,24.1282,24.1282,24.1282,24.1282,31,0
+UCIB.US,D,20230228,000000,24.15,24.205,24.15,24.1911,917,0
+UCIB.US,D,20230301,000000,24.36,24.5297,24.36,24.5297,95603,0
+UCIB.US,D,20230302,000000,24.7149,24.7149,24.7149,24.7149,4,0
+UCIB.US,D,20230303,000000,24.85,25,24.7231,24.8049,1805,0
+UCIB.US,D,20230306,000000,24.53,24.7504,24.53,24.7504,3373,0
+UCIB.US,D,20230307,000000,24.79,24.79,24.375,24.375,2395,0
+UCIB.US,D,20230308,000000,24.05,24.305,24.05,24.305,1314,0
+UCIB.US,D,20230309,000000,24.0452,24.0452,24.0452,24.0452,80,0
+UCIB.US,D,20230310,000000,23.82,24.18,23.82,24.0652,1079,0
+UCIB.US,D,20230313,000000,23.88,24.0398,23.86,24.0398,887,0
+UCIB.US,D,20230314,000000,24.11,24.11,23.8152,23.8152,450,0
+UCIB.US,D,20230315,000000,23.17,23.3437,23.11,23.3437,459,0
+UCIB.US,D,20230316,000000,22.91,23.2799,22.36,23.2,4975,0
+UCIB.US,D,20230317,000000,23.3699,23.3791,23.28,23.28,486,0
+UCIB.US,D,20230320,000000,23.1201,23.43,23.1,23.305,4002,0
+UCIB.US,D,20230321,000000,23.33,23.35,23.26,23.35,4380,0
+UCIB.US,D,20230322,000000,23.33,23.475,23.33,23.475,688,0
+UCIB.US,D,20230323,000000,23.72,23.72,23.315,23.3159,1004,0
+UCIB.US,D,20230324,000000,23.5297,23.5297,23.47,23.47,523,0
+UCIB.US,D,20230327,000000,23.62,23.875,23.62,23.875,1796,0
+UCIB.US,D,20230328,000000,24.37,24.37,23.94,23.94,1622,0
+UCIB.US,D,20230329,000000,24.025,24.025,24.025,24.025,34,0
+UCIB.US,D,20230330,000000,24.08,24.095,24.08,24.095,478,0
+UCIB.US,D,20230331,000000,24.315,24.315,24.315,24.315,32,0
+UCIB.US,D,20230403,000000,24.6651,24.6651,24.6651,24.6651,115,0
+UCIB.US,D,20230404,000000,24.585,24.585,24.585,24.585,63,0
+UCIB.US,D,20230405,000000,24.35,24.5201,24.25,24.5201,2425,0
+UCIB.US,D,20230406,000000,24.4453,24.4453,24.4453,24.4453,12,0
+UCIB.US,D,20230410,000000,24.22,24.7301,24.17,24.48,1647,0
+UCIB.US,D,20230411,000000,24.7058,24.7058,24.7058,24.7058,72,0
+UCIB.US,D,20230412,000000,24.775,24.775,24.775,24.775,40,0
+UCIB.US,D,20230413,000000,24.925,24.925,24.925,24.925,105,0
+UCIB.US,D,20230414,000000,24.92,24.92,24.8007,24.8007,483,0
+UCIB.US,D,20230417,000000,24.44,24.8652,24.44,24.8652,392,0
+UCIB.US,D,20230418,000000,24.98,25.09,24.98,25.035,471,0
+UCIB.US,D,20230419,000000,24.72,24.82,24.72,24.82,246,0
+UCIB.US,D,20230420,000000,24.65,24.65,24.65,24.65,64,0
+UCIB.US,D,20230421,000000,24.49,24.49,24.3,24.4,577,0
+UCIB.US,D,20230424,000000,24.4,24.6587,24.3715,24.5401,1338,0
+UCIB.US,D,20230425,000000,24.2701,24.2701,24.2701,24.2701,134,0
+UCIB.US,D,20230426,000000,24.0557,24.0557,23.8901,23.8901,305,0
+UCIB.US,D,20230427,000000,23.8598,23.9911,23.8598,23.8902,698,0
+UCIB.US,D,20230428,000000,23.98,24.15,23.98,24.095,389,0
+UCIB.US,D,20230501,000000,24.3,24.33,22.18,22.6,13835,0
+UCIB.US,D,20230502,000000,22.04,23.74,22.04,23.44,9867,0
+UCIB.US,D,20230503,000000,23.3031,23.37,23.3031,23.37,216,0
+UCIB.US,D,20230504,000000,23.25,23.3181,23.2,23.29,5866,0
+UCIB.US,D,20230505,000000,23.561,23.7203,23.561,23.72,738,0
+UCIB.US,D,20230508,000000,21.35,23.87,20.89,23.735,3424,0
+UCIB.US,D,20230509,000000,23.955,23.955,23.955,23.955,268,0
+UCIB.US,D,20230510,000000,23.71,23.8029,21.0901,23.6301,10778,0
+UCIB.US,D,20230511,000000,23.38,23.38,23.38,23.38,40,0
+UCIB.US,D,20230512,000000,23.2085,23.2112,23.2085,23.2112,1541,0
+UCIB.US,D,20230515,000000,23.6,23.6,23.465,23.465,1108,0
+UCIB.US,D,20230516,000000,23.4999,23.4999,23.0301,23.0301,2615,0
+UCIB.US,D,20230517,000000,23.46,23.49,23.375,23.375,526,0
+UCIB.US,D,20230518,000000,23.04,23.33,23.02,23.325,7619,0
+UCIB.US,D,20230519,000000,23.245,23.2605,23.245,23.2605,128,0
+UCIB.US,D,20230522,000000,22.9,23.18,22.9,23.1,1858,0
+UCIB.US,D,20230523,000000,23.2697,23.2697,23.2697,23.2697,79,0
+UCIB.US,D,20230524,000000,23.2275,23.2351,23.2275,23.2351,289,0
+UCIB.US,D,20230525,000000,22.91,22.91,22.91,22.91,10,0
+UCIB.US,D,20230526,000000,23.4,23.4,23.2,23.2,1676,0
+UCIB.US,D,20230530,000000,22.78,22.83,22.78,22.83,105,0
+UCIB.US,D,20230531,000000,22.76,22.77,22.66,22.66,834,0
+UCIB.US,D,20230601,000000,22.93,22.93,22.93,22.93,283,0
+UCIB.US,D,20230602,000000,23.155,23.155,23.155,23.155,17,0
+UCIB.US,D,20230605,000000,23.345,23.46,23.26,23.26,3655,0
+UCIB.US,D,20230606,000000,23.19,23.29,23.19,23.29,1600,0
+UCIB.US,D,20230607,000000,23.32,23.32,23.23,23.23,584,0
+UCIB.US,D,20230608,000000,23.3495,23.385,23.3495,23.385,1753,0
+UCIB.US,D,20230609,000000,23.35,23.45,23.35,23.35,430,0
+UCIB.US,D,20230612,000000,23.18,23.18,23.18,23.18,161,0
+UCIB.US,D,20230613,000000,23.405,23.405,23.405,23.405,1,0
+UCIB.US,D,20230614,000000,23.495,23.495,23.495,23.495,117,0
+UCIB.US,D,20230615,000000,24.045,24.045,24.045,24.045,82,0
+UCIB.US,D,20230616,000000,24.45,24.54,24.415,24.475,2153,0
+UCIB.US,D,20230620,000000,24.5,24.5,24.165,24.17,1565,0
+UCIB.US,D,20230621,000000,23.8,24.44,23.8,24.37,1743,0
+UCIB.US,D,20230622,000000,24.48,25.3,24.48,24.78,1861,0
+UCIB.US,D,20230623,000000,23.43,23.72,23.43,23.65,11222,0
+UCIB.US,D,20230626,000000,23.795,23.795,23.795,23.795,8,0
+UCIB.US,D,20230627,000000,23.53,23.54,23.43,23.43,587,0
+UCIB.US,D,20230628,000000,23.3349,23.3349,23.3349,23.3349,139,0
+UCIB.US,D,20230629,000000,23.23,23.23,23.23,23.23,31,0
+UCIB.US,D,20230630,000000,23.37,23.4548,23.35,23.4548,894,0
+UCIB.US,D,20230703,000000,23.5492,23.71,23.5492,23.5616,1293,0
+UCIB.US,D,20230705,000000,23.68,23.68,23.68,23.68,56,0
+UCIB.US,D,20230706,000000,23.605,23.605,23.605,23.605,10,0
+UCIB.US,D,20230707,000000,23.62,23.715,23.62,23.715,125,0
+UCIB.US,D,20230710,000000,23.74,23.74,23.69,23.7099,1353,0
+UCIB.US,D,20230711,000000,23.831,23.92,23.831,23.92,2437,0
+UCIB.US,D,20230712,000000,24.15,24.15,24.0902,24.0902,1875,0
+UCIB.US,D,20230713,000000,24.46,24.49,24.26,24.4752,4259,0
+UCIB.US,D,20230714,000000,24.5,24.5,24.5,24.5,6,0
+UCIB.US,D,20230717,000000,24.23,24.4,24.23,24.295,1008,0
+UCIB.US,D,20230718,000000,24.4966,24.515,24.4966,24.515,285,0
+UCIB.US,D,20230719,000000,24.53,24.665,24.53,24.665,369,0
+UCIB.US,D,20230720,000000,24.61,24.75,24.61,24.75,776,0
+UCIB.US,D,20230721,000000,24.89,24.97,24.605,24.8552,3954,0
+UCIB.US,D,20230724,000000,24.97,25.19,24.97,25.19,2085,0
+UCIB.US,D,20230725,000000,25.2986,25.2986,25.2848,25.2848,309,0
+UCIB.US,D,20230726,000000,25.2,25.2,25.2,25.2,23,0
+UCIB.US,D,20230727,000000,25.165,25.1719,25.07,25.1615,814,0
+UCIB.US,D,20230728,000000,25.21,25.21,25.21,25.21,121,0
+UCIB.US,D,20230731,000000,25.49,25.51,25.2,25.3708,1156,0
+UCIB.US,D,20230801,000000,25.26,25.26,25.11,25.2494,1490,0
+UCIB.US,D,20230802,000000,24.905,24.905,24.905,24.905,2,0
+UCIB.US,D,20230803,000000,25.0876,25.0876,25.0876,25.0876,36,0
+UCIB.US,D,20230804,000000,25.0851,25.0851,25.0851,25.0851,24,0
+UCIB.US,D,20230807,000000,25.0562,25.0562,25.0562,25.0562,176,0
+UCIB.US,D,20230808,000000,24.7,24.9749,24.7,24.9749,3154,0
+UCIB.US,D,20230809,000000,25.1486,25.1486,25.1486,25.1486,3,0
+UCIB.US,D,20230810,000000,25.29,25.29,25.0451,25.0451,511,0
+UCIB.US,D,20230811,000000,24.78,24.9689,24.78,24.9689,730,0
+UCIB.US,D,20230814,000000,24.95,24.95,24.68,24.825,2159,0
+UCIB.US,D,20230815,000000,24.96,24.96,24.5498,24.5498,372,0
+UCIB.US,D,20230816,000000,24.63,24.64,24.4908,24.4908,553,0
+UCIB.US,D,20230817,000000,24.5931,24.5931,24.5931,24.5931,213,0
+UCIB.US,D,20230818,000000,24.6,24.7298,24.6,24.7298,323,0
+UCIB.US,D,20230821,000000,24.725,24.725,24.725,24.725,61,0
+UCIB.US,D,20230822,000000,24.7266,24.7266,24.7266,24.7266,278,0
+UCIB.US,D,20230823,000000,24.8131,24.8131,24.8131,24.8131,41,0
+UCIB.US,D,20230824,000000,24.8242,24.8305,24.7201,24.8305,1031,0
+UCIB.US,D,20230825,000000,25.0637,25.0637,25.0637,25.0637,11,0
+UCIB.US,D,20230828,000000,24.95,25.0835,24.95,25.0835,512,0
+UCIB.US,D,20230829,000000,25.14,25.155,25.02,25.155,3231,0
+UCIB.US,D,20230830,000000,24.99,25,24.98,25,792,0
+UCIB.US,D,20230831,000000,25.11,26.34,25.1,25.29,4678,0
+UCIB.US,D,20230901,000000,25.33,25.4444,25.32,25.4444,605,0
+UCIB.US,D,20230905,000000,25.4236,25.5209,25.4236,25.5209,113,0
+UCIB.US,D,20230906,000000,25.4655,25.4655,25.4655,25.4655,50,0
+UCIB.US,D,20230907,000000,25.28,25.4465,25.28,25.4465,19359,0
+UCIB.US,D,20230908,000000,25.4052,25.4052,25.4052,25.4052,124,0
+UCIB.US,D,20230911,000000,25.69,25.71,25.47,25.5826,2934,0
+UCIB.US,D,20230912,000000,25.77,25.77,25.6064,25.6064,997,0
+UCIB.US,D,20230913,000000,25.7899,25.7899,25.695,25.695,407,0
+UCIB.US,D,20230914,000000,25.77,25.8784,25.77,25.8784,1082,0
+UCIB.US,D,20230915,000000,25.87,25.87,25.79,25.79,507,0
+UCIB.US,D,20230918,000000,25.745,25.84,25.58,25.8225,2317,0
+UCIB.US,D,20230919,000000,25.62,25.98,25.53,25.7497,6264,0
+UCIB.US,D,20230920,000000,25.6778,25.6778,25.6778,25.6778,19,0
+UCIB.US,D,20230921,000000,25.64,25.64,25.414,25.4806,1930,0
+UCIB.US,D,20230922,000000,25.5499,25.5499,25.5,25.5405,726,0
+UCIB.US,D,20230925,000000,25.36,25.364,25.31,25.364,6962,0
+UCIB.US,D,20230926,000000,25.2815,25.3015,25.2815,25.297,892,0
+UCIB.US,D,20230927,000000,25.39,25.435,25.39,25.435,483,0
+UCIB.US,D,20230928,000000,25.5195,25.5195,25.5195,25.5195,114,0
+UCIB.US,D,20230929,000000,25.45,25.45,25.4,25.4001,6242,0
+UCIB.US,D,20231002,000000,25.2101,25.2701,25.21,25.2701,484,0
+UCIB.US,D,20231003,000000,25,25.03,24.871,24.965,3295,0
+UCIB.US,D,20231004,000000,24.64,24.64,24.4833,24.4833,1729,0
+UCIB.US,D,20231005,000000,24.44,24.475,24.42,24.475,1065,0
+UCIB.US,D,20231006,000000,24.4868,24.6299,24.47,24.6299,212,0
+UCIB.US,D,20231009,000000,24.6,24.8775,24.586,24.8775,3021,0
+UCIB.US,D,20231010,000000,24.84,24.8455,24.84,24.8455,562,0
+UCIB.US,D,20231011,000000,24.74,24.7428,24.21,24.56,31602,0
+UCIB.US,D,20231012,000000,24.67,24.775,24.66,24.775,1052,0
+UCIB.US,D,20231013,000000,25.2599,25.2599,25.1442,25.1442,939,0
+UCIB.US,D,20231016,000000,24.97,25.094,24.9623,25.0117,1078,0
+UCIB.US,D,20231017,000000,24.82,24.82,24.82,24.82,332,0
+UCIB.US,D,20231018,000000,25.15,25.3089,25.15,25.3089,736,0
+UCIB.US,D,20231019,000000,25.4,25.4,25.4,25.4,152,0
+UCIB.US,D,20231020,000000,25.2517,25.2517,25.2517,25.2517,80,0
+UCIB.US,D,20231023,000000,25,25.0599,25,25.0599,519,0
+UCIB.US,D,20231024,000000,25.05,25.0731,25.05,25.0731,886,0
+UCIB.US,D,20231025,000000,25.1293,25.1293,25.1293,25.1293,64,0
+UCIB.US,D,20231026,000000,24.995,25.0355,24.91,25.0043,1466,0
+UCIB.US,D,20231027,000000,24.96,25.27,24.96,25.27,4177,0
+UCIB.US,D,20231030,000000,25.18,25.21,24.9901,25.0553,2123,0
+UCIB.US,D,20231031,000000,25.25,25.25,25.126,25.126,615,0
+UCIB.US,D,20231101,000000,25.22,25.23,25.0067,25.0067,2386,0
+UCIB.US,D,20231102,000000,25.2,25.293,25.2,25.293,2080,0
+UCIB.US,D,20231103,000000,25.1001,25.26,25.0902,25.2326,1763,0
+UCIB.US,D,20231106,000000,25.4556,25.4556,25.4556,25.4556,178,0
+UCIB.US,D,20231107,000000,25.13,25.13,24.9402,24.9402,351,0
+UCIB.US,D,20231108,000000,24.6388,24.7685,24.6388,24.7508,477,0
+UCIB.US,D,20231109,000000,24.86,24.86,24.6813,24.6813,1666,0
+UCIB.US,D,20231110,000000,24.69,24.7458,24.69,24.7458,566,0
+UCIB.US,D,20231113,000000,25.035,25.04,25.035,25.04,665,0
+UCIB.US,D,20231114,000000,25.11,25.205,25.0211,25.0211,11409,0
+UCIB.US,D,20231115,000000,25.03,25.03,25.03,25.03,198,0
+UCIB.US,D,20231116,000000,24.47,24.58,24.47,24.5745,1104,0
+UCIB.US,D,20231117,000000,24.67,24.75,24.67,24.75,520,0
+UCIB.US,D,20231120,000000,24.9901,25.06,24.9901,25.06,413,0
+UCIB.US,D,20231121,000000,25.1534,25.1534,25.1534,25.1534,219,0
+UCIB.US,D,20231122,000000,24.97,24.97,24.9653,24.9653,435,0
+UCIB.US,D,20231124,000000,24.89,24.89,24.7085,24.7085,1608,0
+UCIB.US,D,20231127,000000,24.66,24.66,24.4501,24.5653,319,0
+UCIB.US,D,20231128,000000,24.6901,24.8095,24.6901,24.8095,350,0
+UCIB.US,D,20231129,000000,24.872,24.93,24.872,24.93,253,0
+UCIB.US,D,20231130,000000,24.801,24.801,24.6919,24.6919,862,0
+UCIB.US,D,20231201,000000,26.49,26.49,24.6074,24.6074,645,0
+UCIB.US,D,20231204,000000,24.5599,24.5599,24.445,24.445,716,0
+UCIB.US,D,20231205,000000,24.225,24.225,24.215,24.215,619,0
+UCIB.US,D,20231206,000000,23.7228,23.7228,23.7228,23.7228,50,0
+UCIB.US,D,20231207,000000,23.85,23.8573,23.85,23.8573,719,0
+UCIB.US,D,20231208,000000,23.9713,23.9713,23.85,23.93,601,0
+UCIB.US,D,20231211,000000,23.805,23.8397,23.805,23.8397,240,0
+UCIB.US,D,20231212,000000,23.8099,23.8099,23.51,23.6483,1312,0
+UCIB.US,D,20231213,000000,23.5425,23.69,23.5425,23.6608,764,0
+UCIB.US,D,20231214,000000,24.03,24.03,23.88,23.88,4169,0
+UCIB.US,D,20231215,000000,24.13,24.13,24,24.1052,3908,0
+UCIB.US,D,20231218,000000,22,24.33,22,24.2149,10681,0
+UCIB.US,D,20231219,000000,24.3299,24.475,24.3297,24.475,2238,0
+UCIB.US,D,20231220,000000,24.2716,24.2716,24.2716,24.2716,145,0
+UCIB.US,D,20231221,000000,24.1001,24.265,24.1001,24.265,236,0
+UCIB.US,D,20231222,000000,24.285,24.285,24.275,24.275,193,0
+UCIB.US,D,20231226,000000,24.43,24.43,24.43,24.43,70,0
+UCIB.US,D,20231227,000000,24.5175,24.5175,24.5175,24.5175,46,0
+UCIB.US,D,20231228,000000,24.3852,24.3852,24.3852,24.3852,38,0
+UCIB.US,D,20231229,000000,24.05,24.66,24.05,24.165,17443,0
+UCIB.US,D,20240102,000000,24.075,24.075,23.9778,23.9778,203,0
+UCIB.US,D,20240103,000000,24.1049,24.1049,24.1049,24.1049,58,0
+UCIB.US,D,20240104,000000,23.935,24.0519,23.935,24.0519,225,0
+UCIB.US,D,20240105,000000,24.08,24.08,24.07,24.0787,733,0
+UCIB.US,D,20240108,000000,23.93,24.11,23.64,23.74,290208,0
+UCIB.US,D,20240109,000000,23.79,23.9843,23.79,23.98,394,0
+UCIB.US,D,20240110,000000,23.75,23.88,23.01,23.725,5967,0
+UCIB.US,D,20240111,000000,24.0892,24.0892,23.85,23.935,2411,0
+UCIB.US,D,20240112,000000,24.52,24.52,23.96,24.14,12818,0
+UCIB.US,D,20240116,000000,23.8903,23.9119,23.8903,23.9119,651,0
+UCIB.US,D,20240117,000000,23.54,23.8101,23.54,23.8101,260,0
+UCIB.US,D,20240118,000000,23.969,24.12,23.9689,23.9689,1362,0
+UCIB.US,D,20240119,000000,24.07,24.08,23.84,23.9597,752,0
+UCIB.US,D,20240122,000000,23.9933,23.9933,23.9933,23.9933,72,0
+UCIB.US,D,20240123,000000,24.03,24.3847,22.73,24.3847,508,0
+UCIB.US,D,20240124,000000,24.28,24.5049,24.19,24.5049,18325,0
+UCIB.US,D,20240125,000000,24.36,24.6096,24.36,24.6096,4209,0
+UCIB.US,D,20240126,000000,24.35,24.6998,24.24,24.6998,7869,0
+UCIB.US,D,20240129,000000,24.3,24.64,24.3,24.5058,2809,0
+UCIB.US,D,20240130,000000,24.4,24.7379,23.275,24.7379,8313,0
+UCIB.US,D,20240131,000000,24.46,24.96,24.1796,24.5562,35784,0
+UCIB.US,D,20240201,000000,24.33,24.69,24.315,24.3205,11276,0
+UCIB.US,D,20240202,000000,24.04,24.49,23.93,23.93,30941,0
+UCIB.US,D,20240205,000000,24.155,24.25,23.92,24.0957,10643,0
+UCIB.US,D,20240206,000000,24,24.3864,23.24,24.282,2288,0
+UCIB.US,D,20240207,000000,24.22,24.22,24.15,24.2199,2432,0
+UCIB.US,D,20240208,000000,24.1,24.42,24.1,24.31,2578,0
+UCIB.US,D,20240209,000000,24.3172,24.3172,24.3172,24.3172,2,0
+UCIB.US,D,20240212,000000,25,25,24.2,24.3223,4231,0
+UCIB.US,D,20240213,000000,24.03,24.42,24.03,24.2392,1302,0
+UCIB.US,D,20240214,000000,24,24.45,24,24.0761,7910,0
+UCIB.US,D,20240215,000000,23.9,24.32,23.89,24.1903,2751,0
+UCIB.US,D,20240216,000000,24.24,24.2438,24.24,24.2438,475,0
+UCIB.US,D,20240220,000000,24.21,24.21,24.0896,24.0896,3987,0
+UCIB.US,D,20240221,000000,24,24.28,24,24.28,2776,0
+UCIB.US,D,20240222,000000,24,24.48,24,24.4103,973,0
+UCIB.US,D,20240223,000000,24.2063,24.2063,24.2063,24.2063,109,0
+UCIB.US,D,20240226,000000,24.29,24.545,24.29,24.53,5682,0
+UCIB.US,D,20240227,000000,24.41,24.55,24.261,24.5291,2340,0
+UCIB.US,D,20240228,000000,24.4699,24.48,24.4699,24.4701,511,0
+UCIB.US,D,20240229,000000,24.4097,24.4097,24.4097,24.4097,11,0
+UCIB.US,D,20240301,000000,24.54,24.54,24.5279,24.5279,275,0
+UCIB.US,D,20240304,000000,24.6699,24.6699,24.5704,24.5704,563,0
+UCIB.US,D,20240305,000000,24.4,24.6,24.3298,24.3298,2013,0
+UCIB.US,D,20240306,000000,24.45,24.45,24.45,24.45,101,0
+UCIB.US,D,20240307,000000,24.78,24.78,24.7143,24.7143,126,0
+UCIB.US,D,20240308,000000,24.68,24.68,24.3801,24.6453,3916,0
+UCIB.US,D,20240311,000000,24.9299,24.9299,24.6601,24.8019,654,0
+UCIB.US,D,20240312,000000,25,25,24.39,24.6364,8917,0
+UCIB.US,D,20240313,000000,24.75,25.13,24.75,25.0909,5382,0
+UCIB.US,D,20240314,000000,24.95,25.15,24.95,25.1422,3313,0
+UCIB.US,D,20240315,000000,25.0901,25.2503,25.0901,25.2503,513,0
+UCIB.US,D,20240318,000000,25.2,25.57,25.2,25.4242,2246,0
+UCIB.US,D,20240319,000000,25.15,26,24.94,25.3399,6025,0
+UCIB.US,D,20240320,000000,24.9,25.345,24.8,25.3442,5004,0
+UCIB.US,D,20240321,000000,25,25.51,25,25.355,11085,0
+UCIB.US,D,20240322,000000,24.8,25.3053,24.8,25.3053,3336,0
+UCIB.US,D,20240325,000000,25.07,26.2,24.8,25.4704,6082,0
+UCIB.US,D,20240326,000000,25.28,25.45,24.88,25.4124,6183,0
+UCIB.US,D,20240327,000000,24.8,25.3212,24.8,25.3212,1471,0
+UCIB.US,D,20240328,000000,25.1,25.5054,25.1,25.5054,1377,0
+UCIB.US,D,20240401,000000,26.73,28.03,25.35,25.35,3936,0
+UCIB.US,D,20240402,000000,25.5233,25.5233,25.5233,25.5233,102,0
+UCIB.US,D,20240403,000000,25.6,25.8,25.6,25.76,1955,0
+UCIB.US,D,20240404,000000,26.15,28.85,26.15,26.2349,1232,0
+UCIB.US,D,20240405,000000,26.66,27,25.285,26.2749,6937,0
+UCIB.US,D,20240408,000000,26.7,27.515,25.5,27.148,2535,0
+UCIB.US,D,20240409,000000,26.0999,27.51,26.0999,27.51,2576,0
+UCIB.US,D,20240410,000000,26.171,26.62,24.905,26.488,6495,0
+UCIB.US,D,20240411,000000,27.14,28.38,25.81,26.9345,5632,0
+UCIB.US,D,20240412,000000,25.6,27.05,25.6,26.0899,5772,0
+UCIB.US,D,20240415,000000,27.25,27.81,25.4,26.255,4934,0
+UCIB.US,D,20240416,000000,25.85,27.36,25.8499,25.965,1022,0
+UCIB.US,D,20240417,000000,25.94,27.4193,25.7835,27.4193,3341,0
+UCIB.US,D,20240418,000000,26.25,26.25,25.955,25.955,1982,0
+UCIB.US,D,20240419,000000,25.77,26.6699,25.77,26.29,3451,0
+UCIB.US,D,20240422,000000,25.95,26.77,25.69,26.675,10166,0
+UCIB.US,D,20240423,000000,26.5,26.6735,25.93,26.635,6704,0
+UCIB.US,D,20240424,000000,26.6,26.9586,26.4701,26.5791,18273,0
+UCIB.US,D,20240425,000000,26.67,26.6999,26.67,26.6999,583,0
+UCIB.US,D,20240426,000000,26.3999,26.7249,26.3999,26.7249,1299,0
+UCIB.US,D,20240429,000000,26.4,26.7,26.27,26.6728,2199,0
+UCIB.US,D,20240430,000000,26.06,26.44,25.8355,26.355,1704,0
+UCIB.US,D,20240501,000000,27.82,27.82,26.13,26.8589,4492,0
+UCIB.US,D,20240502,000000,25.6457,27.015,25.6457,26.17,8042,0
+UCIB.US,D,20240503,000000,26.3,27.258,26.25,26.4938,1667,0
+UCIB.US,D,20240506,000000,25.64,26.4102,25.53,26.4102,10056,0
+UCIB.US,D,20240507,000000,26.05,26.75,25.5,26.75,4456,0
+UCIB.US,D,20240508,000000,25.92,26.63,25.9,26.4741,10670,0
+UCIB.US,D,20240509,000000,26.45,26.45,25.9201,26.315,4957,0
+UCIB.US,D,20240510,000000,26,26.68,25.9,26.3324,11579,0
+UCIB.US,D,20240513,000000,26.52,26.52,25.4962,26.3149,4176,0
+UCIB.US,D,20240514,000000,26.0499,26.939,25.96,26.2797,8969,0
+UCIB.US,D,20240515,000000,26.3,27.3707,26,27.3707,4771,0
+UCIB.US,D,20240516,000000,26.22,27.2701,26.22,26.2584,12142,0
+UCIB.US,D,20240517,000000,26.41,27,25.7534,26.715,8016,0
+UCIB.US,D,20240520,000000,26.75,27.86,26.57,27.115,24429,0
+UCIB.US,D,20240521,000000,27.32,27.32,26.2922,27.298,4209,0
+UCIB.US,D,20240522,000000,26.61,27.5712,26.61,26.9951,13376,0
+UCIB.US,D,20240523,000000,27.1,27.1,26.43,26.79,3470,0
+UCIB.US,D,20240524,000000,26.9,26.9,26.395,26.395,273,0
+UCIB.US,D,20240528,000000,26.75,27.39,26.7401,26.94,2322,0
+UCIB.US,D,20240529,000000,26.85,27.47,26.85,26.98,11271,0
+UCIB.US,D,20240530,000000,26.89,27.47,26.5,26.77,3699,0
+UCIB.US,D,20240531,000000,26.54,27.86,25.47,26.4599,16575,0
+UCIB.US,D,20240603,000000,26.05,26.51,25.17,26.13,7872,0
+UCIB.US,D,20240604,000000,25.7,26.285,24.645,26.2648,14993,0
+UCIB.US,D,20240605,000000,25.66,26.03,25.66,25.7301,3370,0
+UCIB.US,D,20240606,000000,25.8799,27.26,24.805,26.2627,20512,0
+UCIB.US,D,20240607,000000,26,27.225,25.99,27.225,1526,0
+UCIB.US,D,20240610,000000,25.7499,26.19,24.83,25.81,14251,0
+UCIB.US,D,20240611,000000,25.9801,26.355,25.9801,26.3205,1321,0
+UCIB.US,D,20240612,000000,26.1,27.485,24.93,25.6503,16132,0
+UCIB.US,D,20240613,000000,26.1999,27.4,26.15,26.3496,2971,0
+UCIB.US,D,20240614,000000,26.05,27.4,26.05,26.3549,16650,0
+UCIB.US,D,20240617,000000,26.05,27.295,25.0791,26.2147,18338,0
+UCIB.US,D,20240618,000000,25.6832,27.115,24.625,26.3698,13133,0
+UCIB.US,D,20240620,000000,26.05,27.225,25.66,26.489,25066,0
+UCIB.US,D,20240621,000000,25.93,28.72,24.8,25.9725,6090,0
+UCIB.US,D,20240624,000000,25.545,27.325,25.545,26.235,21616,0
+UCIB.US,D,20240625,000000,26,26.15,25.99,26.086,2091,0
+UCIB.US,D,20240626,000000,25.68,26.06,25.6651,25.6651,26548,0
+UCIB.US,D,20240627,000000,25.19,26.1309,25.19,26.1309,6507,0
+UCIB.US,D,20240628,000000,26.1,26.1,26.1,26.1,330,0
+UCIB.US,D,20240701,000000,25.47,26.11,24.59,25.7467,1036,0
+UCIB.US,D,20240702,000000,25.85,26.2191,25.85,26.2191,157,0
+UCIB.US,D,20240703,000000,26.81,26.82,25.9874,25.9874,1856,0
+UCIB.US,D,20240705,000000,26.45,26.73,26.35,26.433,13049,0
+UCIB.US,D,20240708,000000,26.005,26.112,26.005,26.112,1005,0
+UCIB.US,D,20240709,000000,26.03,26.2252,25.69,26.2252,2241,0
+UCIB.US,D,20240710,000000,25.5,25.85,25.5,25.5732,1405,0
+UCIB.US,D,20240711,000000,25.35,28.13,25.35,26.6989,5787,0
+UCIB.US,D,20240712,000000,26.18,26.2099,26.0588,26.0588,537,0
+UCIB.US,D,20240715,000000,25.35,25.98,25.35,25.6599,1933,0
+UCIB.US,D,20240716,000000,25.4598,25.4598,25.4598,25.4598,107,0
+UCIB.US,D,20240717,000000,25.84,26.0604,24.66,25.5212,63696,0
+UCIB.US,D,20240718,000000,25.3,25.4887,25.3,25.4887,1339,0
+UCIB.US,D,20240719,000000,25.1,25.3801,25.1,25.3801,243,0
+UCIB.US,D,20240722,000000,25,25.15,24.6,25.115,3696,0
+UCIB.US,D,20240723,000000,24.97,24.97,24.97,24.97,63,0
+UCIB.US,D,20240724,000000,24.5,24.9699,24.5,24.6913,1461,0
+UCIB.US,D,20240725,000000,24.72,24.94,24.6263,24.795,2340,0
+UCIB.US,D,20240726,000000,24.5,24.78,24,24.69,1545,0
+UCIB.US,D,20240729,000000,24.2,24.595,24.02,24.3975,30727,0
+UCIB.US,D,20240730,000000,24.88,24.88,24.59,24.8378,1106,0
+UCIB.US,D,20240731,000000,24.99,24.99,24.585,24.585,191,0
+UCIB.US,D,20240801,000000,24.8899,25.45,24.8605,24.8605,518,0
+UCIB.US,D,20240802,000000,24.3608,24.3608,24.3608,24.3608,31,0
+UCIB.US,D,20240805,000000,23.06,23.06,23.06,23.06,81,0
+UCIB.US,D,20240806,000000,23.32,24.31,23.3,24.1894,5404,0
+UCIB.US,D,20240807,000000,23.7,24.36,23.7,24.2549,10218,0
+UCIB.US,D,20240808,000000,24.02,24.55,24.02,24.395,2433,0
+UCIB.US,D,20240809,000000,24.05,24.581,24.05,24.36,5789,0
+UCIB.US,D,20240812,000000,23.84,26.22,23.84,24.9948,5027,0
+UCIB.US,D,20240813,000000,24.625,25.3661,24.2,25.3661,2469,0
+UCIB.US,D,20240814,000000,24.61,24.61,24.2,24.2424,6757,0
+UCIB.US,D,20240815,000000,24.59,25.4,24.59,24.69,1203,0
+UCIB.US,D,20240816,000000,24.45,24.48,24.45,24.48,1050,0
+UCIB.US,D,20240819,000000,24.59,24.7,24.54,24.5649,6119,0
+UCIB.US,D,20240820,000000,24.3901,24.3901,24.3901,24.3901,198,0
+UCIB.US,D,20240821,000000,24.25,25.61,24.25,24.4013,1871,0
+UCIB.US,D,20240822,000000,24.455,24.58,24.4,24.5372,2180,0
+UCIB.US,D,20240823,000000,24.69,25.93,24.42,24.727,3054,0
+UCIB.US,D,20240826,000000,24.9,25.9451,24.835,25.9451,257,0
+UCIB.US,D,20240827,000000,24.5999,27,23.865,27,6037,0
+UCIB.US,D,20240828,000000,24.83,26.7,24.73,24.775,6502,0
+UCIB.US,D,20240829,000000,24.87,24.94,24.675,24.7538,4323,0
+UCIB.US,D,20240830,000000,24.85,26.8,24.6,25.85,6450,0
+UCIB.US,D,20240903,000000,24.54,24.54,23.96,24.3856,2417,0
+UCIB.US,D,20240904,000000,24.3381,24.3381,24.285,24.285,1453,0
+UCIB.US,D,20240905,000000,24.31,24.31,24.2051,24.2051,860,0
+UCIB.US,D,20240906,000000,24.1191,24.1191,24.1191,24.1191,1590,0
+UCIB.US,D,20240909,000000,23.8,24.02,23.8,23.8567,1390,0
+UCIB.US,D,20240910,000000,23.71,23.7351,23.71,23.7351,138,0
+UCIB.US,D,20240911,000000,24.88,26.41,23.4701,24.528,7533,0
+UCIB.US,D,20240912,000000,24.15,24.68,23.9858,24.1001,1018,0
+UCIB.US,D,20240913,000000,24.53,26,24.43,24.5507,2180,0
+UCIB.US,D,20240916,000000,24.5,24.85,24.5,24.7101,2108,0
+UCIB.US,D,20240917,000000,27.0999,27.0999,24.6799,24.6799,2509,0
+UCIB.US,D,20240918,000000,23.9201,25,23.9201,24.6151,2773,0
+UCIB.US,D,20240919,000000,25.42,25.4299,25.155,25.155,1947,0
+UCIB.US,D,20240920,000000,25.199,26.8,25.06,25.15,1367,0
+UCIB.US,D,20240923,000000,25.53,27.0999,25.07,25.3899,1709,0
+UCIB.US,D,20240924,000000,24.35,26.1599,24.35,25.95,645,0
+UCIB.US,D,20240925,000000,25.84,26.9,25.29,25.64,1908,0
+UCIB.US,D,20240926,000000,26.94,26.94,24.5,25.4635,1890,0
+UCIB.US,D,20240927,000000,26.6,26.6,25.6,26.105,1802,0
+UCIB.US,D,20240930,000000,25.7,26.8899,25.7,25.9747,359,0
+UCIB.US,D,20241001,000000,26.075,26.075,26.075,26.075,4,0
+UCIB.US,D,20241002,000000,26.2201,26.2201,26.2201,26.2201,50,0
+UCIB.US,D,20241003,000000,26,26.1202,26,26.1202,344,0
+UCIB.US,D,20241004,000000,26.7,27.825,25.7856,25.7856,5862,0
+UCIB.US,D,20241007,000000,29.18,29.18,26.525,26.525,179,0
+UCIB.US,D,20241008,000000,26.28,26.28,25.975,25.975,240,0
+UCIB.US,D,20241009,000000,25.5,26.219,25.5,26.219,2349,0
+UCIB.US,D,20241010,000000,25.07,26.6351,25.07,26.6351,429,0
+UCIB.US,D,20241011,000000,25.925,25.96,25.28,25.96,1420,0
+UCIB.US,D,20241014,000000,25.8,26.02,25.8,26.02,322,0
+UCIB.US,D,20241015,000000,26.3282,26.3282,26.3282,26.3282,10,0
+UCIB.US,D,20241016,000000,26.1,26.1,26.1,26.1,115,0
+UCIB.US,D,20241017,000000,27.2899,27.2899,24.6001,25.995,6077,0
+UCIB.US,D,20241018,000000,25.68,25.68,25.68,25.68,2,0
+UCIB.US,D,20241021,000000,25.92,26.32,25.5149,25.5149,733,0
+UCIB.US,D,20241022,000000,25.6301,25.6301,25.6301,25.6301,24,0
+UCIB.US,D,20241024,000000,25.75,26.54,25.75,26.54,3010,0
+UCIB.US,D,20241028,000000,28.9399,28.9399,25.3399,25.3399,877,0
+UCIB.US,D,20241029,000000,26.51,26.51,25.5449,25.5449,287,0
+UCIB.US,D,20241030,000000,24.27,25.4053,24.27,25.4053,599,0
+UCIB.US,D,20241031,000000,25.47,25.825,25.47,25.825,211,0
+UCIB.US,D,20241101,000000,25.67,28.0999,25.64,28.0999,1402,0
+UCIB.US,D,20241104,000000,25.43,28.46,25.4,25.7549,5059,0
+UCIB.US,D,20241105,000000,25.1,26.5997,25.1,26.5997,10073,0
+UCIB.US,D,20241106,000000,25.1858,25.7456,24.6229,25.7456,5237,0
+UCIB.US,D,20241107,000000,25.995,25.995,25.995,25.995,3,0
+UCIB.US,D,20241112,000000,26.89,26.89,24.75,24.75,265,0
+UCIB.US,D,20241113,000000,25.5917,25.5917,24.7601,25.2548,1457,0
+UCIB.US,D,20241114,000000,24.81,24.81,24.3749,24.3749,22353,0
+UCIB.US,D,20241118,000000,25.9099,25.9599,25.1846,25.1846,1205,0
+UCIB.US,D,20241120,000000,27.21,27.21,25.255,25.255,1210,0
+UCIB.US,D,20241121,000000,26.5,26.5,24.42,25.475,11422,0
+UCIB.US,D,20241122,000000,27,27,25.3792,25.58,1907,0
+UCIB.US,D,20241125,000000,25.69,25.69,25.5768,25.5768,674,0
+UCIB.US,D,20241126,000000,25.48,26.73,25.48,26.73,786,0
+UCIB.US,D,20241127,000000,25.0301,25.4057,25.0301,25.4057,396,0
+UCIB.US,D,20241202,000000,26.71,26.71,25.94,25.94,372,0
+UCIB.US,D,20241203,000000,25.45,25.715,25.45,25.715,517,0
+UCIB.US,D,20241204,000000,26.19,26.5499,25.9997,25.9997,547,0
+UCIB.US,D,20241206,000000,25.44,25.735,25.43,25.735,432,0
+UCIB.US,D,20241209,000000,24.3,26.2199,24.3,25.4198,1487,0
+UCIB.US,D,20241211,000000,23.96,25.6684,23.96,25.6684,5261,0
+UCIB.US,D,20241212,000000,25.69,25.69,22,25.5,9726,0
+UCIB.US,D,20241213,000000,25.3999,25.8001,25.39,25.8001,975,0
+UCIB.US,D,20241216,000000,24.8,26.49,23.375,25.6598,5374,0
+UCIB.US,D,20241217,000000,25.25,26.48,25.0767,25.5397,3213,0
+UCIB.US,D,20241219,000000,25.31,25.31,24.86,24.86,2128,0
+UCIB.US,D,20241223,000000,25.05,25.05,25.05,25.05,363,0
+UCIB.US,D,20241224,000000,23.935,25.0201,23.935,25.0201,437,0
+UCIB.US,D,20241226,000000,25.27,25.27,25.0801,25.0801,822,0
+UCIB.US,D,20241227,000000,25.1,25.325,25,25.325,2158,0
+UCIB.US,D,20250102,000000,26.755,26.755,25.9399,25.9399,1134,0
+UCIB.US,D,20250106,000000,26.0199,26.0199,25.65,25.69,1221,0
+UCIB.US,D,20250108,000000,26.0099,26.0099,25.78,25.78,288,0
+UCIB.US,D,20250110,000000,25,25,25,25,465,0
+UCIB.US,D,20250113,000000,26.8,26.8,22.97,25.9345,3267,0
+UCIB.US,D,20250114,000000,26.2088,26.8899,26.2088,26.4099,2935,0
+UCIB.US,D,20250116,000000,25.245,27.31,24.625,26.6107,4948,0
+UCIB.US,D,20250117,000000,26.2,27.0299,26.2,26.6549,1624,0
+UCIB.US,D,20250121,000000,27.18,27.99,26.39,26.5599,1247,0
+UCIB.US,D,20250122,000000,26.0414,27.104,26.0414,26.7101,1244,0
+UCIB.US,D,20250123,000000,26.16,27.2899,26.16,26.8347,807,0
+UCIB.US,D,20250124,000000,26.3,26.9808,26.26,26.9808,645,0
+UCIB.US,D,20250127,000000,26.9299,26.9299,25.7001,26.8551,1341,0
+UCIB.US,D,20250129,000000,28.2599,28.2599,27.4845,27.4845,295,0
+UCIB.US,D,20250130,000000,26.4901,27.52,26.4901,27.52,300,0
+UCIB.US,D,20250131,000000,26.32,27.46,26.32,27.46,715,0
+UCIB.US,D,20250203,000000,26.52,26.71,26.09,26.71,793,0
+UCIB.US,D,20250204,000000,26.2,27.025,26.2,27.025,416,0
+UCIB.US,D,20250210,000000,26.812,26.8651,26.26,26.8651,6901,0
+UCIB.US,D,20250211,000000,28.5,28.5,26.8339,26.8339,655,0
+UCIB.US,D,20250214,000000,27.82,28.72,26.85,27.155,3804,0
+UCIB.US,D,20250218,000000,27.2799,27.2799,26.8301,27.0651,692,0
+UCIB.US,D,20250219,000000,28.59,28.59,28.59,28.59,282,0
+UCIB.US,D,20250220,000000,27.6999,27.6999,27.225,27.225,341,0
+UCIB.US,D,20250221,000000,27.02,27.76,26.83,27.27,3539,0
+UCIB.US,D,20250225,000000,26.87,28.15,26.83,28.13,1372,0
+UCIB.US,D,20250226,000000,26.88,27.98,26.69,26.885,1363,0
+UCIB.US,D,20250227,000000,26.7,26.752,26.2,26.5596,2883,0
+UCIB.US,D,20250303,000000,25.5,26.18,25.5,25.7843,2814,0
+UCIB.US,D,20250304,000000,25.2,26.13,25.2,25.72,1071,0
+UCIB.US,D,20250305,000000,26.15,26.15,26.1351,26.1351,1102,0
+UCIB.US,D,20250307,000000,26.02,27.32,26.02,27.32,400,0
+UCIB.US,D,20250317,000000,26.37,26.8,26.37,26.5307,1043,0
+UCIB.US,D,20250318,000000,27.3,27.3,26.51,26.7051,2120,0
+UCIB.US,D,20250319,000000,26.9,26.9,26.7351,26.7351,664,0
+UCIB.US,D,20250320,000000,26.9,26.955,26.41,26.955,1005,0
+UCIB.US,D,20250321,000000,26.82,26.82,26.6749,26.6749,487,0
+UCIB.US,D,20250324,000000,27.5599,27.5599,26.5649,26.5649,437,0
+UCIB.US,D,20250325,000000,26.43,26.5201,26.43,26.5201,306,0
+UCIB.US,D,20250326,000000,26.9,26.9,26.59,26.59,129,0
+UCIB.US,D,20250331,000000,26.7,26.7,26.5552,26.5552,397,0
+UCIB.US,D,20250401,000000,26.7181,26.92,26.605,26.605,603,0
+UCIB.US,D,20250402,000000,26.93,28.2499,26.93,27.238,1220,0
+UCIB.US,D,20250404,000000,24.08,26.27,24.08,25.1582,350,0
+UCIB.US,D,20250408,000000,24.4272,24.4272,24.29,24.4242,496,0
+UCIB.US,D,20250409,000000,25.36,25.61,24.7782,24.7782,826,0
+UCIB.US,D,20250410,000000,25.54,25.72,24.635,24.635,7335,0
+UCIB.US,D,20250411,000000,25.54,25.85,24.815,24.815,5928,0
+UCIB.US,D,20250414,000000,24,26.0599,24,25.465,4026,0
+UCIB.US,D,20250415,000000,24.975,25.6799,24.975,25.5796,1266,0
+UCIB.US,D,20250417,000000,24.3001,26.3614,24.3001,26.3614,1076,0
+UCIB.US,D,20250421,000000,26.09,26.09,25.7689,25.7689,435,0
+UCIB.US,D,20250423,000000,26.2,26.2,25.8,25.8,288,0
+UCIB.US,D,20250424,000000,28.07,28.07,25.765,25.765,244,0
+UCIB.US,D,20250505,000000,27.8699,27.8699,25.02,25.3211,1714,0
+UCIB.US,D,20250508,000000,26.49,26.49,25.41,25.5612,3483,0
+UCIB.US,D,20250509,000000,25.52,25.7951,24.73,25.7951,711,0
+UCIB.US,D,20250512,000000,25.99,25.99,25.8398,25.8398,1469,0
+UCIB.US,D,20250514,000000,26.3,26.3,26.1549,26.1549,570,0
+UCIB.US,D,20250519,000000,26.08,26.08,25.9762,25.9762,2492,0
+UCIB.US,D,20250520,000000,26.12,26.185,26.07,26.185,3111,0
+UCIB.US,D,20250521,000000,26.28,26.28,26.1846,26.1846,189,0
+UCIB.US,D,20250522,000000,26.21,26.21,26.0242,26.0242,1272,0
+UCIB.US,D,20250527,000000,26.0699,26.0699,26.0044,26.0044,175,0
+UCIB.US,D,20250528,000000,25.9495,26.07,25.8581,25.8581,4636,0
+UCIB.US,D,20250529,000000,25.715,25.8599,25.715,25.7289,1308,0
+UCIB.US,D,20250530,000000,25.505,25.5862,25.505,25.5862,282,0
+UCIB.US,D,20250602,000000,26.0031,26.0031,25.996,25.996,535,0
+UCIB.US,D,20250603,000000,26.2,26.2,26,26.1145,3393,0
+UCIB.US,D,20250604,000000,26.17,26.2199,26.1201,26.1651,1434,0
+UCIB.US,D,20250605,000000,26.22,26.22,26.1955,26.1955,129,0
+UCIB.US,D,20250606,000000,26.25,26.39,26.25,26.3145,1019,0
+UCIB.US,D,20250610,000000,26.3994,26.56,26.2652,26.2652,4918,0
+UCIB.US,D,20250611,000000,26.51,26.85,26.2301,26.4792,3872,0
+UCIB.US,D,20250613,000000,26.98,26.98,26.14,26.9246,497,0
+UCIB.US,D,20250616,000000,26.959,27.1299,26.94,27.0243,1311,0
+UCIB.US,D,20250617,000000,27.72,27.72,27.1805,27.2979,2632,0
+UCIB.US,D,20250618,000000,27.41,27.49,27.3511,27.3511,3007,0
+UCIB.US,D,20250620,000000,26.74,27.88,25.79,27.4517,13250,0
+UCIB.US,D,20250623,000000,27.1652,27.1652,26.8615,26.8615,1242,0
+UCIB.US,D,20250624,000000,26.34,26.3681,26.34,26.3681,403,0
+UCIB.US,D,20250625,000000,26.2999,26.48,24.18,26.299,8434,0
+UCIB.US,D,20250626,000000,26.5799,26.5799,26.4408,26.4408,155,0
+UCIB.US,D,20250630,000000,26.3,26.4,26.2301,26.3591,749,0
+UCIB.US,D,20250702,000000,26.33,26.6692,26.33,26.6692,439,0
+UCIB.US,D,20250703,000000,26.5,26.82,26.5,26.6999,971,0
+UCIB.US,D,20250707,000000,26.3301,26.68,26.3301,26.5372,1905,0
+UCIB.US,D,20250708,000000,26.86,26.86,26.6419,26.6419,735,0
+UCIB.US,D,20250709,000000,26.82,27.1999,26.6811,26.6811,1791,0
+UCIB.US,D,20250711,000000,26.93,26.93,26.8104,26.8104,4156,0
+UCIB.US,D,20250714,000000,26.85,26.8599,26.6906,26.6906,3725,0
+UCIB.US,D,20250715,000000,26.79,26.8399,26.6642,26.6642,277,0
+UCIB.US,D,20250716,000000,26.6912,26.6912,26.6888,26.6888,202,0
+UCIB.US,D,20250721,000000,26.3,27.02,26.3,27.0101,590,0
+UCIB.US,D,20250722,000000,27.1,27.1099,27.035,27.035,600,0
+UCIB.US,D,20250725,000000,26.98,26.98,26.7994,26.7994,879,0
+UCIB.US,D,20250728,000000,27.0199,27.0199,26.9293,26.9293,215,0
+UCIB.US,D,20250729,000000,26.84,27.1246,26.76,27.1246,5248,0
+UCIB.US,D,20250730,000000,27.1599,27.1599,26.68,26.68,7038,0
+UCIB.US,D,20250801,000000,26.21,26.3092,26.2,26.3092,555,0
+UCIB.US,D,20250805,000000,26.26,26.26,26.2251,26.2251,148,0
+UCIB.US,D,20250807,000000,26.4199,26.4199,26.3092,26.3092,212,0
+UCIB.US,D,20250811,000000,26.51,26.5399,26.459,26.459,226,0
+UCIB.US,D,20250813,000000,26.4407,26.5,26.35,26.459,1670,0
+UCIB.US,D,20250815,000000,26.57,26.5799,26.4443,26.4443,850,0
+UCIB.US,D,20250819,000000,26.3,26.3377,26.2,26.3377,4403,0
+UCIB.US,D,20250820,000000,26.57,26.57,26.57,26.57,620,0
+UCIB.US,D,20250825,000000,26.81,26.9999,26.81,26.8794,285,0
+UCIB.US,D,20250827,000000,26.8699,26.8699,26.7445,26.7445,226,0
+UCIB.US,D,20250828,000000,26.9199,26.9199,26.895,26.895,106,0
+UCIB.US,D,20250829,000000,26.87,27.0044,26.7601,26.99,1093,0
+UCIB.US,D,20250902,000000,27.212,27.212,27.1985,27.1985,185,0
+UCIB.US,D,20250903,000000,27.18,27.18,27.0295,27.0295,314,0
+UCIB.US,D,20250904,000000,26.8,26.93,24.92,26.9151,2152,0
+UCIB.US,D,20250905,000000,26.901,27.342,26.63,26.745,1809,0
+UCIB.US,D,20250908,000000,26.9799,26.9799,26.88,26.915,534,0
+UCIB.US,D,20250909,000000,27.01,27.01,26.8765,26.8765,1911,0
+UCIB.US,D,20250912,000000,26.899,27.2,26.899,27.1026,1059,0
+UCIB.US,D,20250916,000000,27.41,27.6199,27.31,27.4846,196015,0
+UCIB.US,D,20250918,000000,27,27.0542,27,27.0542,164,0
+UCIB.US,D,20250923,000000,26.98,27.0441,26.98,27.0441,190,0
+UCIB.US,D,20250924,000000,26.8,27.2241,26.8,27.2241,420,0
+UCIB.US,D,20251001,000000,27.0301,27.1545,27.0301,27.1545,431,0
+UCIB.US,D,20251002,000000,27.02,27.0859,27.01,27.0859,1529,0
+UCIB.US,D,20251003,000000,27.08,27.2194,27.08,27.2194,229,0
+UCIB.US,D,20251006,000000,27.5099,27.52,27.3941,27.3941,1126,0
+UCIB.US,D,20251007,000000,27.22,27.4299,27.22,27.4299,186,0
+UCIB.US,D,20251008,000000,27.18,27.3658,27.18,27.3658,101,0
+UCIB.US,D,20251009,000000,27.405,27.41,27.3028,27.3028,962,0
+UCIB.US,D,20251010,000000,27.31,27.31,26.7985,26.7985,1315,0
+UCIB.US,D,20251013,000000,26.96,27.05,26.94,26.9936,757,0
+UCIB.US,D,20251014,000000,26.93,26.93,26.8892,26.8892,217,0
+UCIB.US,D,20251015,000000,26.97,26.97,26.919,26.919,454,0
+UCIB.US,D,20251016,000000,26.96,26.966,26.96,26.966,300,0
+UCIB.US,D,20251017,000000,26.73,26.97,26.73,26.8998,200,0
+UCIB.US,D,20251020,000000,27.04,27.184,26.84,27.184,2046,0
+UCIB.US,D,20251021,000000,26.83,26.9048,26.83,26.9048,216,0
+UCIB.US,D,20251022,000000,27.06,27.1743,27.06,27.1743,229,0
+UCIB.US,D,20251023,000000,27.44,27.4819,27.44,27.4819,103,0
+UCIB.US,D,20251024,000000,27.6799,27.6799,27.38,27.47,921,0
+UCIB.US,D,20251027,000000,27.519,27.5199,27.4986,27.4986,706,0
+UCIB.US,D,20251028,000000,27.28,27.5399,27.28,27.3793,1316,0
+UCIB.US,D,20251029,000000,27.36,27.51,27.34,27.3753,858,0
+UCIB.US,D,20251030,000000,27.3601,27.4347,27.3601,27.4347,265,0
+UCIB.US,D,20251103,000000,27.62,27.6891,27.58,27.6891,286,0
+UCIB.US,D,20251104,000000,27.43,27.4589,27.32,27.4589,496,0
+UCIB.US,D,20251105,000000,27.595,27.6299,27.57,27.57,1197,0
+UCIB.US,D,20251106,000000,27.45,27.5299,27.349,27.4089,1688,0
+UCIB.US,D,20251112,000000,27.84,27.84,27.765,27.765,504,0
+UCIB.US,D,20251113,000000,27.79,27.79,27.79,27.79,206,0
+UCIB.US,D,20251114,000000,27.79,27.79,27.634,27.634,664,0
+UCIB.US,D,20251117,000000,25.35,27.5788,25.31,27.5788,799,0
+UCIB.US,D,20251118,000000,27.65,30.32,27.605,27.7036,2665,0
+UCIB.US,D,20251120,000000,27.15,27.214,27.15,27.214,560,0
+UCIB.US,D,20251121,000000,27.52,28.06,26.61,26.61,2723,0
+UCIB.US,D,20251124,000000,27.3399,27.3399,27.3242,27.3242,607,0
+UCIB.US,D,20251125,000000,27.03,27.1791,27.03,27.1791,264,0
+UCIB.US,D,20251126,000000,27.5699,27.5699,27.4745,27.4745,159,0
+UCIB.US,D,20251203,000000,26.44,27.95,26.44,27.8131,1738,0
+UCIB.US,D,20251209,000000,27.53,27.6442,27.51,27.6442,898,0
+UCIB.US,D,20251222,000000,27.88,27.88,27.7876,27.7876,147,0
+UCIB.US,D,20251223,000000,28.409,28.409,27.901,28.0379,2716,0
+UCIB.US,D,20251229,000000,28.21,28.23,28.15,28.15,2309,0
+UCIB.US,D,20251231,000000,27.99,28.13,27.99,28.0642,1296,0
+UCIB.US,D,20260102,000000,27.98,27.98,27.893,27.893,286,0
+UCIB.US,D,20260105,000000,28.375,28.5173,28.33,28.5173,1068,0
+UCIB.US,D,20260107,000000,28.48,28.54,28.3404,28.3404,1260,0
+UCIB.US,D,20260114,000000,29.03,29.03,28.91,28.9346,506,0
+UCIB.US,D,20260120,000000,29.375,29.375,28.7828,28.7828,1161,0
+UCIB.US,D,20260122,000000,29.06,29.1375,29.06,29.0623,1304,0
+UCIB.US,D,20260123,000000,29.7,29.7,28.87,28.87,1187,0
+UCIB.US,D,20260126,000000,29.3,30.28,29.3,29.5486,1095,0
+UCIB.US,D,20260127,000000,29.52,29.91,29.52,29.8036,1747,0
+UCIB.US,D,20260128,000000,30.05,30.24,30.0283,30.0283,392,0
+UCIB.US,D,20260129,000000,29.32,32.49,29.32,32.49,479,0
+UCIB.US,D,20260130,000000,29.945,29.945,29.5,29.7167,973,0
+UCIB.US,D,20260202,000000,28.06,28.96,28.06,28.8597,1822,0
+UCIB.US,D,20260203,000000,29.22,29.5381,29.22,29.5381,225,0
+UCIB.US,D,20260204,000000,29.41,29.4469,29.4,29.4469,1220,0
+UCIB.US,D,20260205,000000,29.33,29.34,29.33,29.34,477,0
+UCIB.US,D,20260209,000000,29.31,29.8399,29.31,29.7346,10596,0
+UCIB.US,D,20260210,000000,29.7,29.73,29.5427,29.5427,28410,0
+UCIB.US,D,20260211,000000,29.85,29.92,29.7428,29.7428,6142,0
+UCIB.US,D,20260212,000000,29.57,29.57,29.2552,29.2552,358,0
+UCIB.US,D,20260213,000000,29.43,29.4399,29.2358,29.2358,695,0
+UCIB.US,D,20260217,000000,29.0299,29.13,28.74,28.936,1855,0
diff --git a/daily/us/nyse etfs/2/ucon.us.txt b/daily/us/nyse etfs/2/ucon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..886a21435515a8c074edd1a9898a8e878167b79a
--- /dev/null
+++ b/daily/us/nyse etfs/2/ucon.us.txt	
@@ -0,0 +1,1909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCON.US,D,20180614,000000,23.2066,23.2066,23.2066,23.2066,774.52756749964,0
+UCON.US,D,20180615,000000,23.2533,23.2533,23.2433,23.2433,1415.273100613,0
+UCON.US,D,20180622,000000,23.2155,23.2155,23.2155,23.2155,227.32887046093,0
+UCON.US,D,20180706,000000,23.3178,23.3178,23.2751,23.2751,1164.8089911228,0
+UCON.US,D,20180710,000000,23.3725,23.3725,23.3378,23.3378,222.29947067198,0
+UCON.US,D,20180712,000000,23.315,23.315,23.315,23.315,2106.3126316159,0
+UCON.US,D,20180716,000000,23.3805,25.7069,23.292,23.3984,12293.86484413,0
+UCON.US,D,20180717,000000,23.3457,23.3457,23.3457,23.3457,534.12225758742,0
+UCON.US,D,20180724,000000,23.3268,23.4084,23.3268,23.4084,6344.0848937925,0
+UCON.US,D,20180725,000000,23.3457,23.3457,23.3368,23.3457,22499.522895886,0
+UCON.US,D,20180726,000000,23.4094,23.4094,23.4094,23.4094,434.54014176603,0
+UCON.US,D,20180731,000000,23.3984,23.4084,23.3984,23.4084,868.07440357427,0
+UCON.US,D,20180801,000000,23.3647,23.3805,23.3368,23.3647,5454.8870111046,0
+UCON.US,D,20180802,000000,23.3895,23.3895,23.3895,23.3895,429.51074197707,0
+UCON.US,D,20180806,000000,23.4739,23.4739,23.3865,23.4163,4453.030573144,0
+UCON.US,D,20180807,000000,23.4163,23.4262,23.3695,23.4163,15103.287566243,0
+UCON.US,D,20180808,000000,23.4252,23.4252,23.3984,23.4064,17511.364185196,0
+UCON.US,D,20180809,000000,23.4163,23.465,23.4034,23.465,43956.954155499,0
+UCON.US,D,20180810,000000,23.4163,23.4551,23.4094,23.4232,367195.47271192,0
+UCON.US,D,20180813,000000,23.4262,23.4362,23.3835,23.4362,10278.081408716,0
+UCON.US,D,20180814,000000,23.3895,23.4084,23.3775,23.3805,6124.8030629939,0
+UCON.US,D,20180815,000000,23.4262,23.4362,23.3935,23.4163,16602.048703353,0
+UCON.US,D,20180816,000000,23.4262,23.4362,23.3865,23.4222,20169.90491364,0
+UCON.US,D,20180817,000000,23.4094,23.4362,23.3875,23.4262,387076.69007767,0
+UCON.US,D,20180820,000000,23.3974,23.5018,23.3725,23.4262,24102.895548606,0
+UCON.US,D,20180821,000000,23.4462,23.4471,23.4084,23.4163,27730.098676403,0
+UCON.US,D,20180822,000000,23.4362,23.465,23.4222,23.4462,40068.222238676,0
+UCON.US,D,20180823,000000,23.4362,23.4462,23.4163,23.4163,114046.66961443,0
+UCON.US,D,20180824,000000,23.3974,23.4163,23.3845,23.3895,5639.9689233383,0
+UCON.US,D,20180827,000000,23.4163,23.4462,23.3984,23.4422,10950.009220521,0
+UCON.US,D,20180828,000000,23.4272,23.4272,23.4212,23.4212,2277.3122244405,0
+UCON.US,D,20180829,000000,23.4601,23.5018,23.4134,23.4839,57772.715375769,0
+UCON.US,D,20180830,000000,23.4889,23.5018,23.4591,23.465,12527.228994338,0
+UCON.US,D,20180831,000000,23.5108,23.5207,23.4203,23.4262,28322.561971542,0
+UCON.US,D,20180904,000000,23.4372,23.465,23.3984,23.4551,15939.173811168,0
+UCON.US,D,20180905,000000,23.4929,23.4929,23.4471,23.4819,166428.87429639,0
+UCON.US,D,20180906,000000,23.4372,23.5595,23.4262,23.4929,125683.69484612,0
+UCON.US,D,20180907,000000,23.4462,23.5207,23.4084,23.4262,78870.041610492,0
+UCON.US,D,20180910,000000,23.4452,23.4929,23.4452,23.47,103534.21817555,0
+UCON.US,D,20180911,000000,23.4362,23.4739,23.4362,23.4362,1064662.5766451,0
+UCON.US,D,20180912,000000,23.4739,23.4839,23.4551,23.4739,383285.52851676,0
+UCON.US,D,20180913,000000,23.4929,23.5108,23.466,23.5108,61521.629978458,0
+UCON.US,D,20180914,000000,23.5506,23.5506,23.465,23.4839,146876.57967683,0
+UCON.US,D,20180917,000000,23.5306,23.5506,23.4839,23.5108,155297.80668346,0
+UCON.US,D,20180918,000000,23.4839,23.5207,23.4551,23.4551,110505.972163,0
+UCON.US,D,20180919,000000,23.4929,23.5108,23.4462,23.4929,82528.427016982,0
+UCON.US,D,20180920,000000,23.4839,23.5306,23.4839,23.5058,263214.64383512,0
+UCON.US,D,20180921,000000,23.4929,23.5306,23.4929,23.5018,496171.41265989,0
+UCON.US,D,20180924,000000,23.4929,23.5406,23.4929,23.4929,216904.93645834,0
+UCON.US,D,20180925,000000,23.5018,23.5306,23.4929,23.5018,515611.04872418,0
+UCON.US,D,20180926,000000,23.5306,23.5783,23.5207,23.5256,506439.43526903,0
+UCON.US,D,20180927,000000,23.5306,23.5506,23.5306,23.5406,90644.872396403,0
+UCON.US,D,20180928,000000,23.5406,23.5694,23.5167,23.5306,46924.300030985,0
+UCON.US,D,20181001,000000,23.5783,23.5783,23.5406,23.5506,128651.04072161,0
+UCON.US,D,20181002,000000,23.5108,23.6052,23.5108,23.5406,33671.831587079,0
+UCON.US,D,20181003,000000,23.5108,23.5963,23.5018,23.5018,37049.576485343,0
+UCON.US,D,20181004,000000,23.5018,23.5595,23.4929,23.5256,19873.170326091,0
+UCON.US,D,20181005,000000,23.5406,23.5694,23.4739,23.5306,251936.71774835,0
+UCON.US,D,20181008,000000,23.4551,23.5694,23.4551,23.5316,30988.14385969,0
+UCON.US,D,20181009,000000,23.5306,23.5694,23.4929,23.5207,5944.7505505492,0
+UCON.US,D,20181010,000000,23.4362,23.5595,23.4362,23.4929,83380.407341231,0
+UCON.US,D,20181011,000000,23.5207,23.5525,23.5207,23.5207,6584.4902037048,0
+UCON.US,D,20181012,000000,23.5506,23.5694,23.5306,23.5306,43550.578652552,0
+UCON.US,D,20181015,000000,23.5296,23.5506,23.5018,23.5227,12664.028668598,0
+UCON.US,D,20181016,000000,23.5694,23.5873,23.5406,23.5694,44436.758895366,0
+UCON.US,D,20181017,000000,23.5396,23.5783,23.5207,23.5207,10066.84661758,0
+UCON.US,D,20181018,000000,23.5506,23.5506,23.4601,23.5108,16817.30701432,0
+UCON.US,D,20181019,000000,23.5207,23.5595,23.5048,23.5595,12957.745616273,0
+UCON.US,D,20181022,000000,23.5296,23.5595,23.5108,23.5406,19704.182493182,0
+UCON.US,D,20181023,000000,23.5923,23.5923,23.5506,23.5506,48289.279133708,0
+UCON.US,D,20181024,000000,23.5506,23.5694,23.5306,23.5506,19912.399644446,0
+UCON.US,D,20181025,000000,23.5863,23.5863,23.5506,23.5783,8286.4390922884,0
+UCON.US,D,20181026,000000,23.5506,23.5595,23.5018,23.5018,18205.421356072,0
+UCON.US,D,20181029,000000,23.5595,23.5734,23.5207,23.5506,17973.063085823,0
+UCON.US,D,20181030,000000,23.5207,23.5595,23.5018,23.5108,12541.311313748,0
+UCON.US,D,20181031,000000,23.5018,23.5783,23.465,23.465,10738.774429385,0
+UCON.US,D,20181101,000000,23.5406,23.5595,23.3895,23.4471,32694.116268105,0
+UCON.US,D,20181102,000000,23.5694,23.5694,23.4739,23.5207,9854.6059464857,0
+UCON.US,D,20181105,000000,23.5506,23.5595,23.4929,23.5157,14962.464372152,0
+UCON.US,D,20181106,000000,23.5694,23.5963,23.5306,23.5306,83221.4783079,0
+UCON.US,D,20181107,000000,23.5694,23.6052,23.5595,23.5595,158061.96480748,0
+UCON.US,D,20181108,000000,23.5595,23.6151,23.5207,23.5783,62258.93998752,0
+UCON.US,D,20181109,000000,23.5744,23.6151,23.5744,23.6151,29799.19374958,0
+UCON.US,D,20181112,000000,23.5694,23.6151,23.5595,23.5595,32498.975556293,0
+UCON.US,D,20181113,000000,23.4739,23.6151,23.4601,23.5506,12468.887956787,0
+UCON.US,D,20181114,000000,23.5506,23.5923,23.5306,23.5506,16684.530859891,0
+UCON.US,D,20181115,000000,23.5506,23.5694,23.3805,23.4789,106084.12386855,0
+UCON.US,D,20181116,000000,23.5078,23.5108,23.5018,23.5108,27353.899572188,0
+UCON.US,D,20181119,000000,23.4839,23.5595,23.4739,23.4809,55103.10996779,0
+UCON.US,D,20181120,000000,23.4929,23.5108,23.4551,23.4829,22563.899213184,0
+UCON.US,D,20181121,000000,23.4839,23.5207,23.4739,23.4969,9254.095611684,0
+UCON.US,D,20181123,000000,23.5058,23.5058,23.4839,23.4839,16386.790392386,0
+UCON.US,D,20181126,000000,23.5207,23.5207,23.4262,23.4839,30032.557899788,0
+UCON.US,D,20181127,000000,23.4879,23.4929,23.4462,23.4799,15252.157799996,0
+UCON.US,D,20181128,000000,23.5018,23.5018,23.4292,23.4462,22854.598520987,0
+UCON.US,D,20181129,000000,23.465,23.465,23.3715,23.4084,45964.690551252,0
+UCON.US,D,20181130,000000,23.4392,23.4551,23.4104,23.4551,9806.3237085117,0
+UCON.US,D,20181203,000000,23.4262,23.5018,23.4163,23.4163,18502.155943621,0
+UCON.US,D,20181204,000000,23.4769,23.5306,23.3984,23.5207,41697.747770299,0
+UCON.US,D,20181206,000000,23.3447,23.5406,23.3447,23.4362,118322.665315,0
+UCON.US,D,20181207,000000,23.5207,23.5256,23.3805,23.5256,29513.523841568,0
+UCON.US,D,20181210,000000,23.5386,23.5386,23.4839,23.5108,23180.503627311,0
+UCON.US,D,20181211,000000,23.5018,23.5406,23.4372,23.4789,64295.846902048,0
+UCON.US,D,20181212,000000,23.5207,23.5406,23.4839,23.5018,43922.754236935,0
+UCON.US,D,20181213,000000,23.5406,23.5515,23.4591,23.465,11831.160063546,0
+UCON.US,D,20181214,000000,23.5506,23.5595,23.465,23.5127,7506.8821249998,0
+UCON.US,D,20181217,000000,23.5306,23.5694,23.2493,23.4163,69373.528928981,0
+UCON.US,D,20181218,000000,23.465,23.5694,23.465,23.5157,21341.755064467,0
+UCON.US,D,20181219,000000,23.5873,23.5873,23.4084,23.4929,50293.997889587,0
+UCON.US,D,20181220,000000,23.5694,23.5694,23.3547,23.3637,51463.836280499,0
+UCON.US,D,20181221,000000,23.5068,23.5207,23.3248,23.3248,69050.64146253,0
+UCON.US,D,20181224,000000,23.3637,23.5108,23.316,23.3208,34472.512033481,0
+UCON.US,D,20181226,000000,23.4739,23.5306,23.3348,23.4212,34725.993782845,0
+UCON.US,D,20181227,000000,23.5018,23.5108,23.3348,23.3547,34048.030691292,0
+UCON.US,D,20181228,000000,23.4929,23.5098,23.3398,23.3547,361064.63436918,0
+UCON.US,D,20181231,000000,23.3895,23.5127,23.3805,23.4342,169909.21895035,0
+UCON.US,D,20190102,000000,23.4839,23.5306,23.4739,23.4929,49648.222956685,0
+UCON.US,D,20190103,000000,23.465,23.5694,23.465,23.5456,1985776.0245138,0
+UCON.US,D,20190104,000000,23.5595,23.5873,23.4839,23.5456,150491.71224514,0
+UCON.US,D,20190107,000000,23.5873,23.5873,23.465,23.4959,57681.180299609,0
+UCON.US,D,20190108,000000,23.5963,23.6072,23.5207,23.5456,161716.32669413,0
+UCON.US,D,20190109,000000,23.5783,23.6151,23.5108,23.5644,15680.662662015,0
+UCON.US,D,20190110,000000,23.6151,23.6151,23.5694,23.5893,28721.896314785,0
+UCON.US,D,20190111,000000,23.6251,23.6251,23.5595,23.5744,23378.661978996,0
+UCON.US,D,20190114,000000,23.631,23.653,23.6052,23.6151,8298.5096517819,0
+UCON.US,D,20190115,000000,23.5783,23.6618,23.5506,23.6052,25610.709605336,0
+UCON.US,D,20190116,000000,23.655,23.6668,23.6052,23.634,23331.385620979,0
+UCON.US,D,20190117,000000,23.6668,23.6927,23.5704,23.6151,26841.906673673,0
+UCON.US,D,20190118,000000,23.6728,23.6927,23.5873,23.634,7581.3172418764,0
+UCON.US,D,20190122,000000,23.6927,23.6927,23.634,23.6628,139155.44512083,0
+UCON.US,D,20190123,000000,23.644,23.7295,23.6151,23.644,136289.69312108,0
+UCON.US,D,20190124,000000,23.653,23.7295,23.646,23.6778,7119.61834125,0
+UCON.US,D,20190125,000000,23.7305,23.7583,23.6907,23.7295,28885.854747905,0
+UCON.US,D,20190128,000000,23.7105,23.7583,23.6628,23.7105,19833.941007738,0
+UCON.US,D,20190129,000000,23.7394,23.7394,23.653,23.6738,97654.849822253,0
+UCON.US,D,20190130,000000,23.7484,23.8239,23.7295,23.7394,91792.581428244,0
+UCON.US,D,20190131,000000,23.8329,23.8329,23.7105,23.7722,683095.09109629,0
+UCON.US,D,20190201,000000,23.7672,23.8149,23.7394,23.7772,84745.386443954,0
+UCON.US,D,20190204,000000,23.7772,23.8428,23.7394,23.7822,68655.330639117,0
+UCON.US,D,20190205,000000,23.7484,23.8428,23.7394,23.7394,342734.48389834,0
+UCON.US,D,20190206,000000,23.8199,23.8627,23.7295,23.7861,30333.316007168,0
+UCON.US,D,20190207,000000,23.8656,23.8726,23.7583,23.8149,94420.945757953,0
+UCON.US,D,20190208,000000,23.8915,23.8915,23.7861,23.7861,12372.323480838,0
+UCON.US,D,20190211,000000,23.7961,23.8915,23.7961,23.7961,10942.968060816,0
+UCON.US,D,20190212,000000,23.8627,23.8627,23.7961,23.8299,21733.042368049,0
+UCON.US,D,20190213,000000,23.8686,23.9005,23.7961,23.8428,41212.913630643,0
+UCON.US,D,20190214,000000,23.7921,23.8428,23.7712,23.7911,12076.594773248,0
+UCON.US,D,20190215,000000,23.8627,23.8627,23.808,23.8528,26836.877273884,0
+UCON.US,D,20190219,000000,23.9442,23.9442,23.8915,23.9193,16021.655967707,0
+UCON.US,D,20190220,000000,23.9193,23.9283,23.8826,23.8826,19319.936349306,0
+UCON.US,D,20190221,000000,23.8646,23.8646,23.6817,23.7484,63551.495733282,0
+UCON.US,D,20190222,000000,23.8975,23.9233,23.8428,23.8428,16373.713952934,0
+UCON.US,D,20190225,000000,23.9005,23.9094,23.8329,23.8826,29829.370148314,0
+UCON.US,D,20190226,000000,23.7961,23.9193,23.7961,23.9094,13271.580163104,0
+UCON.US,D,20190227,000000,23.9094,23.9283,23.8239,23.8627,9661.4769945897,0
+UCON.US,D,20190228,000000,23.8329,23.9005,23.7961,23.7961,16672.460300398,0
+UCON.US,D,20190301,000000,23.9044,23.9233,23.8915,23.8925,9144.4546962847,0
+UCON.US,D,20190304,000000,23.9005,23.972,23.9005,23.9183,28383.920648968,0
+UCON.US,D,20190305,000000,23.9193,23.9193,23.8726,23.9005,12802.840102774,0
+UCON.US,D,20190306,000000,23.9094,23.9442,23.8149,23.9363,8253.2450536813,0
+UCON.US,D,20190307,000000,23.9323,23.9363,23.8726,23.9144,67315.498535339,0
+UCON.US,D,20190308,000000,23.9005,23.9005,23.8915,23.8965,19136.866196988,0
+UCON.US,D,20190311,000000,23.9193,24.0009,23.9094,23.9422,26242.402218828,0
+UCON.US,D,20190312,000000,23.9531,23.9531,23.9193,23.9193,39332.923989531,0
+UCON.US,D,20190313,000000,23.9999,23.9999,23.9005,23.9005,17135.165080982,0
+UCON.US,D,20190314,000000,23.9631,23.982,23.9442,23.97,6523.1315262795,0
+UCON.US,D,20190315,000000,23.9531,23.991,23.9531,23.982,19102.666278423,0
+UCON.US,D,20190318,000000,23.994,24.0407,23.991,24.0108,34425.235675464,0
+UCON.US,D,20190319,000000,23.9442,24.0207,23.9442,23.987,65045.227470603,0
+UCON.US,D,20190320,000000,24.0108,24.0207,23.9531,23.9999,66137.613104765,0
+UCON.US,D,20190321,000000,24.1351,24.1351,24.0605,24.0844,12325.047122822,0
+UCON.US,D,20190322,000000,24.0894,24.0984,24.0794,24.0894,6822.8837537014,0
+UCON.US,D,20190325,000000,24.1351,24.1451,24.0705,24.1082,25059.487388466,0
+UCON.US,D,20190326,000000,24.0705,24.1351,24.0605,24.1082,67762.109236599,0
+UCON.US,D,20190327,000000,24.0984,24.1639,24.0605,24.1232,24842.217317582,0
+UCON.US,D,20190328,000000,24.0705,24.1639,24.0505,24.0505,47191.864099758,0
+UCON.US,D,20190329,000000,24.1451,24.1451,24.0605,24.0655,9581.0065979664,0
+UCON.US,D,20190401,000000,24.0645,24.1301,24.0605,24.0645,132255.10861037,0
+UCON.US,D,20190402,000000,24.1351,24.1351,24.0407,24.0695,12577.522992228,0
+UCON.US,D,20190403,000000,24.1739,24.1739,24.0804,24.0914,12687.163907627,0
+UCON.US,D,20190404,000000,24.0894,24.1739,24.0894,24.0894,11380.525842455,0
+UCON.US,D,20190405,000000,24.1529,24.1938,24.1261,24.1589,10325.357766732,0
+UCON.US,D,20190408,000000,24.1539,24.2007,24.1451,24.1451,15561.968826996,0
+UCON.US,D,20190409,000000,24.2335,24.2514,24.15,24.1987,13859.014058455,0
+UCON.US,D,20190410,000000,24.1549,24.1898,24.1539,24.1788,3868.614317667,0
+UCON.US,D,20190411,000000,24.1539,24.2514,24.1539,24.1908,5585.6514056176,0
+UCON.US,D,20190412,000000,24.1739,24.1838,24.1451,24.1639,27158.758860377,0
+UCON.US,D,20190415,000000,24.1539,24.2703,24.1351,24.2056,22783.181043983,0
+UCON.US,D,20190416,000000,24.1539,24.2415,24.1261,24.1261,23410.850137645,0
+UCON.US,D,20190417,000000,24.2226,24.2325,24.1441,24.1788,22159.535470152,0
+UCON.US,D,20190418,000000,24.1838,24.2325,24.1461,24.1699,8817.5437100024,0
+UCON.US,D,20190422,000000,24.2126,24.2226,24.1162,24.1639,205624.99861166,0
+UCON.US,D,20190423,000000,24.2126,24.322,24.0984,24.1908,39710.128973703,0
+UCON.US,D,20190424,000000,24.2425,24.2803,24.1539,24.2803,31904.500501239,0
+UCON.US,D,20190425,000000,24.2126,24.2703,24.2066,24.2176,20365.045625452,0
+UCON.US,D,20190426,000000,24.2971,24.2971,24.2583,24.2763,14014.925451913,0
+UCON.US,D,20190429,000000,24.1997,24.2971,24.1938,24.2186,36326.348795691,0
+UCON.US,D,20190430,000000,24.3071,24.3071,24.2603,24.2852,4938.8705927575,0
+UCON.US,D,20190501,000000,24.3071,24.3071,24.2415,24.2415,64514.122852889,0
+UCON.US,D,20190502,000000,24.2126,24.2793,24.2126,24.2325,24602.817887628,0
+UCON.US,D,20190503,000000,24.2603,24.2783,24.2226,24.2703,891541.58298956,0
+UCON.US,D,20190506,000000,24.2803,24.2902,24.2126,24.2753,20504.862939585,0
+UCON.US,D,20190507,000000,24.2902,24.2932,24.2415,24.2573,16911.859730353,0
+UCON.US,D,20190508,000000,24.2464,24.2902,24.2056,24.2534,9330.5424884762,0
+UCON.US,D,20190509,000000,24.2902,24.2902,24.2036,24.2603,9284.2720104178,0
+UCON.US,D,20190510,000000,24.2793,24.316,24.2126,24.2653,39019.0894427,0
+UCON.US,D,20190513,000000,24.2971,24.326,24.2226,24.2226,25298.886818421,0
+UCON.US,D,20190514,000000,24.316,24.316,24.2971,24.2971,11895.536380846,0
+UCON.US,D,20190515,000000,24.3359,24.3359,24.2325,24.2852,18941.725485177,0
+UCON.US,D,20190516,000000,24.2703,24.316,24.2514,24.3021,28396.997088419,0
+UCON.US,D,20190517,000000,24.3747,24.3747,24.2415,24.333,7271.5062148765,0
+UCON.US,D,20190520,000000,24.2484,24.3777,24.2415,24.321,18614.814498894,0
+UCON.US,D,20190521,000000,24.2803,24.3847,24.2803,24.3071,30900.632303362,0
+UCON.US,D,20190522,000000,24.1838,24.3359,24.1838,24.2226,99062.075883204,0
+UCON.US,D,20190523,000000,24.3359,24.3359,24.2703,24.2971,7740.2462752075,0
+UCON.US,D,20190524,000000,24.2653,24.333,24.2653,24.333,6925.4835093962,0
+UCON.US,D,20190528,000000,24.2882,24.316,24.2673,24.316,15871.779853996,0
+UCON.US,D,20190529,000000,24.3847,24.3847,24.316,24.316,28249.132734623,0
+UCON.US,D,20190530,000000,24.3448,24.3945,24.2902,24.3409,19105.683918296,0
+UCON.US,D,20190531,000000,24.3647,24.3945,24.2713,24.3866,36590.89522459,0
+UCON.US,D,20190603,000000,24.2703,24.3876,24.2415,24.3071,76503.206069809,0
+UCON.US,D,20190604,000000,24.3747,24.3747,24.3359,24.3359,24525.365130878,0
+UCON.US,D,20190605,000000,24.3707,24.4393,24.3359,24.3359,7101.5125020097,0
+UCON.US,D,20190606,000000,24.4174,24.4492,24.3548,24.3945,25434.680612722,0
+UCON.US,D,20190607,000000,24.4194,24.4602,24.3945,24.4274,14107.466408029,0
+UCON.US,D,20190610,000000,24.4781,24.4781,24.3847,24.4154,48191.708777802,0
+UCON.US,D,20190611,000000,24.4502,24.4871,24.4045,24.4354,17450.005507771,0
+UCON.US,D,20190612,000000,24.4422,24.4969,24.3657,24.4821,104854.93856013,0
+UCON.US,D,20190613,000000,24.4124,24.4969,24.4124,24.4641,201063.33300307,0
+UCON.US,D,20190614,000000,24.4324,24.5059,24.4324,24.4403,32421.522799543,0
+UCON.US,D,20190617,000000,24.4502,24.4871,24.4324,24.4324,79801.486451408,0
+UCON.US,D,20190618,000000,24.4304,24.5358,24.3945,24.4403,106217.90590294,0
+UCON.US,D,20190619,000000,24.5358,24.5456,24.4324,24.4919,273118.53789953,0
+UCON.US,D,20190620,000000,24.5845,24.6431,24.5059,24.5943,99230.057836155,0
+UCON.US,D,20190621,000000,24.6143,24.6431,24.5158,24.6043,86197.877103005,0
+UCON.US,D,20190624,000000,24.5656,24.652,24.5556,24.6093,25461.839371583,0
+UCON.US,D,20190625,000000,24.5745,24.652,24.4871,24.6332,68858.518390592,0
+UCON.US,D,20190626,000000,24.6332,24.6431,24.5158,24.5158,31214.466850193,0
+UCON.US,D,20190627,000000,24.5456,24.6987,24.5456,24.5656,7970.5927855418,0
+UCON.US,D,20190628,000000,24.6143,24.67,24.5556,24.6332,45498.968130794,0
+UCON.US,D,20190701,000000,24.659,24.6888,24.5745,24.6332,17030.553565372,0
+UCON.US,D,20190702,000000,24.6381,24.6888,24.5943,24.6043,28601.19071985,0
+UCON.US,D,20190703,000000,24.6888,24.6888,24.6193,24.647,1104.4561936553,0
+UCON.US,D,20190705,000000,24.6043,24.647,24.5556,24.5556,8983.5139030381,0
+UCON.US,D,20190708,000000,24.7087,24.7087,24.5556,24.5943,21362.878543581,0
+UCON.US,D,20190709,000000,24.6332,24.652,24.5656,24.5745,13581.391190104,0
+UCON.US,D,20190710,000000,24.6033,24.661,24.5745,24.5845,16859.553972548,0
+UCON.US,D,20190711,000000,24.6153,24.6888,24.5745,24.6282,31924.618100395,0
+UCON.US,D,20190712,000000,24.6789,24.6987,24.657,24.661,34696.823264068,0
+UCON.US,D,20190715,000000,24.6431,24.6789,24.6043,24.657,9671.5357941676,0
+UCON.US,D,20190716,000000,24.6431,24.65,24.5943,24.6232,14847.794056964,0
+UCON.US,D,20190717,000000,24.652,24.6938,24.6143,24.6839,12615.746430624,0
+UCON.US,D,20190718,000000,24.6232,24.67,24.6232,24.669,48075.026702698,0
+UCON.US,D,20190719,000000,24.6431,24.6888,24.6292,24.657,20800.591647175,0
+UCON.US,D,20190722,000000,24.7087,24.7177,24.6431,24.6431,11546.496035491,0
+UCON.US,D,20190723,000000,24.6888,24.6987,24.6282,24.6282,10797.115466936,0
+UCON.US,D,20190724,000000,24.6819,24.6819,24.652,24.652,16179.57912108,0
+UCON.US,D,20190725,000000,24.6431,24.67,24.6332,24.6372,42971.191796863,0
+UCON.US,D,20190726,000000,24.652,24.7177,24.652,24.6789,22721.822366557,0
+UCON.US,D,20190729,000000,24.7087,24.7574,24.6769,24.6878,19990.858281153,0
+UCON.US,D,20190730,000000,24.7375,24.7475,24.6431,24.67,52464.686838502,0
+UCON.US,D,20190731,000000,24.652,24.8041,24.652,24.7326,25111.793146271,0
+UCON.US,D,20190801,000000,24.6789,24.8339,24.6789,24.7862,27916.186468594,0
+UCON.US,D,20190802,000000,24.7574,24.7574,24.6789,24.6987,20579.298056461,0
+UCON.US,D,20190805,000000,24.7326,24.8141,24.7087,24.7147,24127.036667593,0
+UCON.US,D,20190806,000000,24.7972,24.8429,24.7177,24.7862,12550.364233367,0
+UCON.US,D,20190807,000000,24.8529,24.8628,24.7177,24.7862,19271.654111332,0
+UCON.US,D,20190808,000000,24.7764,24.7862,24.7027,24.7862,9089.1312986062,0
+UCON.US,D,20190809,000000,24.7296,24.7952,24.6789,24.7007,11242.720288238,0
+UCON.US,D,20190812,000000,24.7574,24.8339,24.6789,24.7574,19917.429044235,0
+UCON.US,D,20190813,000000,24.7266,24.8041,24.661,24.661,13971.672613727,0
+UCON.US,D,20190814,000000,24.7952,24.8022,24.6789,24.7793,33931.348616189,0
+UCON.US,D,20190815,000000,24.6888,24.8041,24.67,24.7475,2773.2110436318,0
+UCON.US,D,20190816,000000,24.661,24.7952,24.661,24.6888,13489.856113945,0
+UCON.US,D,20190819,000000,24.6789,24.8241,24.652,24.7475,44872.30491709,0
+UCON.US,D,20190820,000000,24.7157,24.8339,24.7067,24.8211,10357.545925381,0
+UCON.US,D,20190821,000000,24.7902,24.8529,24.661,24.7574,157799.4301385,0
+UCON.US,D,20190822,000000,24.7664,24.8339,24.6888,24.7564,45787.65567868,0
+UCON.US,D,20190823,000000,24.7862,24.8807,24.7862,24.8002,52113.634733232,0
+UCON.US,D,20190826,000000,24.8916,24.8916,24.7574,24.8241,63323.160982864,0
+UCON.US,D,20190827,000000,24.8469,24.9016,24.8241,24.8509,14650.641585237,0
+UCON.US,D,20190828,000000,24.8826,24.9016,24.8439,24.8628,41644.436132536,0
+UCON.US,D,20190829,000000,24.8916,24.9016,24.7574,24.8241,36633.142182817,0
+UCON.US,D,20190830,000000,24.8339,24.8826,24.8339,24.8578,28370.844209516,0
+UCON.US,D,20190903,000000,24.8916,24.9503,24.8916,24.9115,265444.67970154,0
+UCON.US,D,20190904,000000,24.9016,24.9503,24.9016,24.9305,22079.065073529,0
+UCON.US,D,20190905,000000,24.8916,24.8916,24.8041,24.8261,37384.534511288,0
+UCON.US,D,20190906,000000,24.8728,24.9215,24.8429,24.8578,43250.82642513,0
+UCON.US,D,20190909,000000,24.7664,24.7664,24.661,24.7087,32041.300175498,0
+UCON.US,D,20190910,000000,24.7912,24.8439,24.6789,24.7415,21133.537913205,0
+UCON.US,D,20190911,000000,24.7862,24.8012,24.7177,24.7862,10362.57532517,0
+UCON.US,D,20190912,000000,24.7952,24.8339,24.7475,24.7734,35803.291217639,0
+UCON.US,D,20190913,000000,24.7744,24.8339,24.6888,24.6888,61692.629571283,0
+UCON.US,D,20190916,000000,24.7514,24.8041,24.7087,24.7435,11195.443930222,0
+UCON.US,D,20190917,000000,24.6987,24.8339,24.6987,24.7764,711638.94665855,0
+UCON.US,D,20190918,000000,24.8091,24.8826,24.7177,24.7664,53387.078759797,0
+UCON.US,D,20190919,000000,24.7375,24.8389,24.7375,24.8091,18463.932505226,0
+UCON.US,D,20190920,000000,24.8728,24.9016,24.7783,24.8041,10553.692517151,0
+UCON.US,D,20190923,000000,24.7952,24.9215,24.7764,24.8728,32917.421618735,0
+UCON.US,D,20190924,000000,24.9016,24.9115,24.8369,24.8916,15967.338449986,0
+UCON.US,D,20190925,000000,24.8628,24.9692,24.8151,24.8529,950995.12377479,0
+UCON.US,D,20190926,000000,24.8439,24.8826,24.8151,24.8339,39459.664864212,0
+UCON.US,D,20190927,000000,24.8439,24.8916,24.8111,24.8578,15879.826893658,0
+UCON.US,D,20190930,000000,24.8439,24.9006,24.8241,24.8678,16783.107095755,0
+UCON.US,D,20191001,000000,24.8529,24.9662,24.8141,24.9403,777597.51313082,0
+UCON.US,D,20191002,000000,24.9314,24.9314,24.8469,24.8826,33276.520763666,0
+UCON.US,D,20191003,000000,24.8916,24.9602,24.8826,24.9215,80562.937579456,0
+UCON.US,D,20191004,000000,24.8539,24.9592,24.8539,24.9324,33277.526643624,0
+UCON.US,D,20191007,000000,24.9016,24.9314,24.8628,24.8986,16769.024776347,0
+UCON.US,D,20191008,000000,24.8728,24.9592,24.8151,24.9503,29194.659894947,0
+UCON.US,D,20191009,000000,24.8041,24.9215,24.8041,24.8648,55027.668970956,0
+UCON.US,D,20191010,000000,24.8728,24.9016,24.8439,24.8817,20568.233376926,0
+UCON.US,D,20191011,000000,24.9125,24.9125,24.7862,24.8339,48462.290486448,0
+UCON.US,D,20191014,000000,24.8788,24.9602,24.8439,24.9523,39977.693042475,0
+UCON.US,D,20191015,000000,24.8906,24.9692,24.8439,24.9016,25765.615118836,0
+UCON.US,D,20191016,000000,24.9185,24.9692,24.8916,24.9602,49475.211603945,0
+UCON.US,D,20191017,000000,24.9314,24.997,24.9115,24.9692,55396.826915465,0
+UCON.US,D,20191018,000000,24.9692,24.988,24.9215,24.9553,36086.949365737,0
+UCON.US,D,20191021,000000,24.9792,24.9792,24.9314,24.9403,21277.378747169,0
+UCON.US,D,20191022,000000,25.007,25.0269,25.007,25.0169,12422.617478728,0
+UCON.US,D,20191023,000000,24.988,25.0358,24.9503,24.9792,31694.27159006,0
+UCON.US,D,20191024,000000,24.9692,25.0358,24.9692,24.997,40728.079490988,0
+UCON.US,D,20191025,000000,25.0358,25.0358,24.9602,24.9602,24346.318498391,0
+UCON.US,D,20191028,000000,24.9403,24.997,24.9403,24.997,15211.922601685,0
+UCON.US,D,20191029,000000,25.0169,25.0169,24.9792,24.9792,31150.090532895,0
+UCON.US,D,20191030,000000,24.999,25.0646,24.988,25.0269,31148.07877298,0
+UCON.US,D,20191031,000000,25.0646,25.0934,25.0547,25.0894,204857.51220387,0
+UCON.US,D,20191101,000000,25.0696,25.0825,25.0308,25.0447,84041.2704735,0
+UCON.US,D,20191104,000000,25.0169,25.0646,25.0169,25.0447,22212.847107915,0
+UCON.US,D,20191105,000000,25.0457,25.1024,24.997,25.0119,58535.172383775,0
+UCON.US,D,20191106,000000,25.0547,25.0756,25.0169,25.0547,30083.857777636,0
+UCON.US,D,20191107,000000,25.0358,25.0636,24.992,25.0427,37153.182120996,0
+UCON.US,D,20191108,000000,25.0547,25.0646,24.988,24.988,77729.373738357,0
+UCON.US,D,20191111,000000,25.0547,25.0547,25.007,25.0547,22139.417870996,0
+UCON.US,D,20191112,000000,25.0746,25.0835,25.007,25.0358,25290.839778758,0
+UCON.US,D,20191113,000000,25.0746,25.0746,25.007,25.0477,25034.340389521,0
+UCON.US,D,20191114,000000,25.0169,25.0676,25.0169,25.0328,21519.795816996,0
+UCON.US,D,20191115,000000,25.0269,25.0746,25.0269,25.0547,52052.276055807,0
+UCON.US,D,20191118,000000,25.0567,25.1024,25.0547,25.0746,61889.782043011,0
+UCON.US,D,20191119,000000,25.0746,25.1223,25.0269,25.0497,20363.033865536,0
+UCON.US,D,20191120,000000,25.0746,25.1014,25.0358,25.0407,75885.595775725,0
+UCON.US,D,20191121,000000,25.1223,25.1223,25.007,25.0269,53271.402564651,0
+UCON.US,D,20191122,000000,24.997,25.0646,24.997,25.0289,76240.671400825,0
+UCON.US,D,20191125,000000,25.007,25.0835,25.007,25.0497,48940.083466399,0
+UCON.US,D,20191126,000000,25.1124,25.1124,25.0447,25.0547,33033.097813881,0
+UCON.US,D,20191127,000000,25.0646,25.0646,24.997,25.0269,21116.437953922,0
+UCON.US,D,20191129,000000,25.0358,25.0547,24.9692,25.0368,5549.439727137,0
+UCON.US,D,20191202,000000,25.0269,25.0547,24.9692,25.0219,16657.372101031,0
+UCON.US,D,20191203,000000,25.007,25.0825,24.9692,25.0467,67427.151210654,0
+UCON.US,D,20191204,000000,25.0835,25.0835,24.997,25.0726,45950.608231842,0
+UCON.US,D,20191205,000000,25.0646,25.0934,25.007,25.0746,37349.328712766,0
+UCON.US,D,20191206,000000,25.0169,25.0815,25.007,25.0358,106306.42333922,0
+UCON.US,D,20191209,000000,25.1312,25.1312,25.007,25.0447,38784.719412534,0
+UCON.US,D,20191210,000000,25.0249,25.0835,25.0169,25.0269,25744.491639721,0
+UCON.US,D,20191211,000000,25.0835,25.0934,25.0169,25.0746,24856.299636992,0
+UCON.US,D,20191212,000000,25.0597,25.0646,25.0308,25.0358,28095.233101082,0
+UCON.US,D,20191213,000000,25.0914,25.1203,25.0527,25.0924,42029.68815637,0
+UCON.US,D,20191216,000000,25.0567,25.1501,25.0527,25.1402,91435.494043228,0
+UCON.US,D,20191217,000000,25.0527,25.1203,25.0527,25.1104,31863.259422969,0
+UCON.US,D,20191218,000000,25.1203,25.1203,25.0656,25.0865,28183.750537366,0
+UCON.US,D,20191219,000000,25.1104,25.17,25.0627,25.1551,58725.283695797,0
+UCON.US,D,20191220,000000,25.17,25.17,25.1104,25.1253,45606.597286278,0
+UCON.US,D,20191223,000000,25.1601,25.1601,25.0815,25.1263,87080.033825989,0
+UCON.US,D,20191224,000000,25.1601,25.1809,25.1302,25.1561,112703.81987078,0
+UCON.US,D,20191226,000000,25.1392,25.2098,25.1253,25.1799,50099.863057733,0
+UCON.US,D,20191227,000000,25.1203,25.2197,25.1004,25.2098,65255.456381781,0
+UCON.US,D,20191230,000000,25.2197,25.2197,25.1104,25.1501,30271.957329743,0
+UCON.US,D,20191231,000000,25.1899,25.2098,25.1104,25.1849,28628.349478711,0
+UCON.US,D,20200102,000000,25.0914,25.17,25.0656,25.1501,53576.184191862,0
+UCON.US,D,20200103,000000,25.1203,25.2098,25.1183,25.1651,22406.981939769,0
+UCON.US,D,20200106,000000,25.1998,25.2197,25.1799,25.1929,20273.510549293,0
+UCON.US,D,20200107,000000,25.1302,25.1829,25.1203,25.1402,47542.916205027,0
+UCON.US,D,20200108,000000,25.1233,25.2098,25.1104,25.1601,168254.54641978,0
+UCON.US,D,20200109,000000,25.1849,25.2098,25.1302,25.1899,45234.421701895,0
+UCON.US,D,20200110,000000,25.1302,25.2197,25.1302,25.2098,83156.096110643,0
+UCON.US,D,20200113,000000,25.1899,25.2685,25.1849,25.2148,53518.849034268,0
+UCON.US,D,20200114,000000,25.1799,25.2783,25.1601,25.2485,57371.36927261,0
+UCON.US,D,20200115,000000,25.2685,25.2685,25.1899,25.2485,140306.17179254,0
+UCON.US,D,20200116,000000,25.17,25.2783,25.17,25.2585,38565.437581735,0
+UCON.US,D,20200117,000000,25.2356,25.2873,25.2098,25.2635,31559.483675716,0
+UCON.US,D,20200121,000000,25.2873,25.3072,25.1998,25.2903,79791.42765183,0
+UCON.US,D,20200122,000000,25.3172,25.337,25.3072,25.327,42929.950718593,0
+UCON.US,D,20200123,000000,25.2773,25.3669,25.2485,25.3172,103853.08212217,0
+UCON.US,D,20200124,000000,25.337,25.3857,25.2625,25.3569,43502.296414578,0
+UCON.US,D,20200127,000000,25.2485,25.3957,25.2485,25.3767,46413.313012426,0
+UCON.US,D,20200128,000000,25.4036,25.4036,25.2286,25.327,41448.289540767,0
+UCON.US,D,20200129,000000,25.2973,25.3767,25.2386,25.3767,44946.740033966,0
+UCON.US,D,20200130,000000,25.3857,25.3957,25.3072,25.3669,79973.491924191,0
+UCON.US,D,20200131,000000,25.3957,25.4136,25.3222,25.4136,146446.0630549,0
+UCON.US,D,20200203,000000,25.3669,25.4036,25.343,25.3857,41379.889703637,0
+UCON.US,D,20200204,000000,25.337,25.3857,25.3231,25.3669,29286.194971107,0
+UCON.US,D,20200205,000000,25.3857,25.3957,25.337,25.3857,113010.6132579,0
+UCON.US,D,20200206,000000,25.2973,25.4036,25.2973,25.4036,26548.189725998,0
+UCON.US,D,20200207,000000,25.4534,25.4534,25.328,25.4136,37594.763422466,0
+UCON.US,D,20200210,000000,25.4722,25.4722,25.337,25.4623,60037.957040716,0
+UCON.US,D,20200211,000000,25.4334,25.5199,25.3669,25.4534,63866.336160071,0
+UCON.US,D,20200212,000000,25.3767,25.4613,25.3569,25.4086,37458.969628165,0
+UCON.US,D,20200213,000000,25.3172,25.4534,25.3172,25.4434,54642.416947121,0
+UCON.US,D,20200214,000000,25.4235,25.4683,25.3669,25.3877,32722.280906924,0
+UCON.US,D,20200218,000000,25.4434,25.4722,25.4235,25.4245,35663.473903506,0
+UCON.US,D,20200219,000000,25.4036,25.4334,25.3767,25.3857,92962.419819155,0
+UCON.US,D,20200220,000000,25.347,25.4534,25.347,25.4036,47999.585705864,0
+UCON.US,D,20200221,000000,25.3767,25.4235,25.3669,25.3957,59552.117021102,0
+UCON.US,D,20200224,000000,25.4534,25.4623,25.3569,25.4534,61792.211687105,0
+UCON.US,D,20200225,000000,25.4294,25.4722,25.3957,25.4294,47047.017385835,0
+UCON.US,D,20200226,000000,25.3767,25.4434,25.337,25.4036,303645.98873855,0
+UCON.US,D,20200227,000000,25.347,25.4334,25.2197,25.2286,65763.425760466,0
+UCON.US,D,20200228,000000,25.337,25.4434,25.337,25.4434,110363.13720899,0
+UCON.US,D,20200302,000000,25.4036,25.4434,25.347,25.347,284393.44634642,0
+UCON.US,D,20200303,000000,25.347,25.4623,25.2893,25.4623,30600.88007594,0
+UCON.US,D,20200304,000000,25.4314,25.4623,25.3669,25.4086,37356.36987247,0
+UCON.US,D,20200305,000000,25.4573,25.4911,25.3817,25.4911,133757.89326732,0
+UCON.US,D,20200306,000000,25.5011,25.5686,25.4235,25.4374,65932.413593375,0
+UCON.US,D,20200309,000000,25.1104,25.6382,25.0716,25.2068,113793.18786507,0
+UCON.US,D,20200310,000000,25.0716,25.2197,24.9275,25.1501,115769.74198213,0
+UCON.US,D,20200311,000000,24.993,25.0696,24.6232,24.6431,71875.152384009,0
+UCON.US,D,20200312,000000,24.6819,25.0229,24.5049,24.5049,203661.52093405,0
+UCON.US,D,20200313,000000,25.1302,25.1302,24.0675,24.4095,55961.125571785,0
+UCON.US,D,20200316,000000,24.0675,24.3807,23.3467,24.1162,32581.457712833,0
+UCON.US,D,20200317,000000,23.6967,24.0476,23.6877,23.969,917815.16748708,0
+UCON.US,D,20200318,000000,23.648,24.0088,20.5561,21.5901,291944.58718956,0
+UCON.US,D,20200319,000000,22.2253,22.63,22.2253,22.3218,825874.72170504,0
+UCON.US,D,20200320,000000,22.5256,22.8209,21.6288,21.6288,185409.82909993,0
+UCON.US,D,20200323,000000,20.8961,22.2452,20.6536,22.1955,599663.38387721,0
+UCON.US,D,20200324,000000,22.7413,22.7413,21.1019,21.7472,185817.21048283,0
+UCON.US,D,20200325,000000,21.9499,23.0197,21.7183,22.3118,156855.91473808,0
+UCON.US,D,20200326,000000,21.9986,22.9252,21.9986,22.9153,142437.6314231,0
+UCON.US,D,20200327,000000,22.8676,23.298,22.8676,23.2791,122983.91303941,0
+UCON.US,D,20200330,000000,23.0515,23.4124,23.0515,23.4124,37130.046881967,0
+UCON.US,D,20200331,000000,23.4124,23.6181,23.2633,23.5595,34036.966011757,0
+UCON.US,D,20200401,000000,23.2891,23.5108,23.2691,23.4521,48614.178360075,0
+UCON.US,D,20200402,000000,23.3168,23.5108,23.298,23.3467,77727.361978442,0
+UCON.US,D,20200403,000000,23.472,23.5605,23.1608,23.2891,48257.090975059,0
+UCON.US,D,20200406,000000,23.4521,23.4919,23.2791,23.3527,42987.285876188,0
+UCON.US,D,20200407,000000,23.4819,23.7593,23.4322,23.5624,127471.14353112,0
+UCON.US,D,20200408,000000,23.6579,23.8985,23.4322,23.5207,43780.925162886,0
+UCON.US,D,20200409,000000,24.1162,24.1749,22.96,24.1649,134916.66697869,0
+UCON.US,D,20200413,000000,23.6181,24.0575,23.6181,23.8746,59763.351812238,0
+UCON.US,D,20200414,000000,23.988,24.3916,23.9591,24.0675,200267.68195646,0
+UCON.US,D,20200415,000000,24.2713,24.2713,23.978,24.0914,36869.523972898,0
+UCON.US,D,20200416,000000,24.0486,24.2633,23.9025,24.0525,95377.537597813,0
+UCON.US,D,20200417,000000,24.0575,24.1739,23.9213,24.0427,35068.998848451,0
+UCON.US,D,20200420,000000,24.0974,24.1162,23.9393,24.0476,77168.092721909,0
+UCON.US,D,20200421,000000,24.0974,24.2146,23.8736,24.2066,42011.58231713,0
+UCON.US,D,20200422,000000,24.0864,24.1519,23.9025,24.1122,26305.772656169,0
+UCON.US,D,20200423,000000,24.1441,24.2186,23.9591,24.1072,10927.879861449,0
+UCON.US,D,20200424,000000,24.3617,24.3617,24.0715,24.2663,17595.858101651,0
+UCON.US,D,20200427,000000,24.2753,24.3041,23.9313,24.1122,511755.51084596,0
+UCON.US,D,20200428,000000,24.3717,24.3717,24.0774,24.2266,40005.857681293,0
+UCON.US,D,20200429,000000,24.3916,24.3916,24.0575,24.333,19512.059421244,0
+UCON.US,D,20200430,000000,24.4871,24.4871,24.333,24.4393,21756.177607077,0
+UCON.US,D,20200501,000000,24.2892,24.4681,24.0974,24.2206,51385.377643791,0
+UCON.US,D,20200504,000000,24.2246,24.3717,24.1749,24.319,32234.429127395,0
+UCON.US,D,20200505,000000,24.2951,24.3657,24.2524,24.3429,11056.632496047,0
+UCON.US,D,20200506,000000,24.4871,24.4871,24.2246,24.313,24111.948468226,0
+UCON.US,D,20200507,000000,24.3617,24.4592,24.2345,24.4592,10058.799577917,0
+UCON.US,D,20200508,000000,24.313,24.4204,24.2246,24.318,25640.88600407,0
+UCON.US,D,20200511,000000,24.3737,24.4492,24.2246,24.3389,16226.855479096,0
+UCON.US,D,20200512,000000,24.323,24.4969,24.323,24.4105,17054.694684359,0
+UCON.US,D,20200513,000000,24.5039,24.5069,24.1749,24.3468,35030.775410056,0
+UCON.US,D,20200514,000000,24.5069,24.5069,24.2544,24.3458,168862.09791428,0
+UCON.US,D,20200515,000000,24.4592,24.4781,24.2445,24.3429,37936.762608116,0
+UCON.US,D,20200518,000000,24.3558,24.4681,24.2743,24.3717,15555.933547249,0
+UCON.US,D,20200519,000000,24.2842,24.665,24.2842,24.5666,18859.243328637,0
+UCON.US,D,20200520,000000,24.3817,24.6739,24.3817,24.6739,42043.770475779,0
+UCON.US,D,20200521,000000,24.5576,24.6739,24.4871,24.647,23368.603179418,0
+UCON.US,D,20200522,000000,24.7137,24.7137,24.4969,24.6163,27897.074749396,0
+UCON.US,D,20200526,000000,24.5516,24.7137,24.49,24.7137,23021.574593979,0
+UCON.US,D,20200527,000000,24.655,24.8906,24.5546,24.8181,97263.562518673,0
+UCON.US,D,20200528,000000,24.5973,24.8708,24.5765,24.7385,70937.672263347,0
+UCON.US,D,20200529,000000,24.8708,24.9205,24.6997,24.831,172471.19520285,0
+UCON.US,D,20200601,000000,24.9205,24.9592,24.7237,24.8469,102478.04421987,0
+UCON.US,D,20200602,000000,24.8539,24.996,24.7922,24.9155,11929.73629941,0
+UCON.US,D,20200603,000000,24.9175,25.0746,24.8221,24.9105,44636.929006967,0
+UCON.US,D,20200604,000000,25.1769,25.2227,24.8121,24.9056,90004.12686329,0
+UCON.US,D,20200605,000000,25.2485,25.2625,25.0348,25.1789,41318.531026211,0
+UCON.US,D,20200608,000000,25.3112,25.3699,25.0746,25.1839,51633.829993366,0
+UCON.US,D,20200609,000000,25.1571,25.4673,25.0845,25.2227,39575.341059358,0
+UCON.US,D,20200610,000000,25.2028,25.331,25.0944,25.2038,27440.405248559,0
+UCON.US,D,20200611,000000,25.1342,25.2058,24.8519,24.9305,220779.58605575,0
+UCON.US,D,20200612,000000,24.9662,25.174,24.9662,25.1541,14088.354688832,0
+UCON.US,D,20200615,000000,25.1541,25.2227,25.0279,25.1243,38171.132638281,0
+UCON.US,D,20200616,000000,25.2088,25.3112,24.9305,25.2724,38075.574042291,0
+UCON.US,D,20200617,000000,25.512,25.5647,25.0835,25.2038,37751.680695882,0
+UCON.US,D,20200618,000000,25.4772,25.5061,25.2426,25.2813,17498.287745746,0
+UCON.US,D,20200619,000000,25.2982,25.5061,25.2038,25.2038,24424.777135099,0
+UCON.US,D,20200622,000000,25.3977,25.5249,25.2038,25.3012,28605.214239682,0
+UCON.US,D,20200623,000000,25.3509,25.4961,25.2038,25.3012,48339.573131598,0
+UCON.US,D,20200624,000000,25.2625,25.5219,25.2625,25.3212,20185.998992965,0
+UCON.US,D,20200625,000000,25.2565,25.3609,25.0845,25.1839,88045.678585469,0
+UCON.US,D,20200626,000000,25.1938,25.331,25.0646,25.2426,57297.940035691,0
+UCON.US,D,20200629,000000,25.1641,25.2933,25.1243,25.2724,35103.198767016,0
+UCON.US,D,20200630,000000,25.1243,25.3112,24.9782,25.17,46092.437305891,0
+UCON.US,D,20200701,000000,25.2813,25.3609,25.1938,25.2635,22076.047433655,0
+UCON.US,D,20200702,000000,25.2773,25.4673,25.2773,25.3807,18153.115598267,0
+UCON.US,D,20200706,000000,25.341,25.5249,25.3012,25.4573,31996.035577397,0
+UCON.US,D,20200707,000000,25.3609,25.4573,25.3212,25.4573,14316.68943925,0
+UCON.US,D,20200708,000000,25.4086,25.4284,25.3212,25.4186,12486.993796026,0
+UCON.US,D,20200709,000000,25.4284,25.5061,25.3212,25.5011,37507.251866139,0
+UCON.US,D,20200710,000000,25.4284,25.5548,25.349,25.4772,38858.148649453,0
+UCON.US,D,20200713,000000,25.4186,25.4484,25.3022,25.4086,17737.687175699,0
+UCON.US,D,20200714,000000,25.4284,25.5061,25.3897,25.4961,32331.9994833,0
+UCON.US,D,20200715,000000,25.4484,25.5548,25.3977,25.4722,34002.766093192,0
+UCON.US,D,20200716,000000,25.4284,25.5249,25.3897,25.4255,34147.612807114,0
+UCON.US,D,20200717,000000,25.4414,25.5548,25.3997,25.4086,7316.7708129771,0
+UCON.US,D,20200720,000000,25.4573,25.5845,25.4484,25.5845,19583.476898247,0
+UCON.US,D,20200721,000000,25.5647,25.682,25.5647,25.6134,15323.575276999,0
+UCON.US,D,20200722,000000,25.6631,25.7019,25.6173,25.6422,28937.154625753,0
+UCON.US,D,20200723,000000,25.6402,25.7714,25.5448,25.667,27973.521626188,0
+UCON.US,D,20200724,000000,25.6562,25.6919,25.5548,25.6422,24647.076605771,0
+UCON.US,D,20200727,000000,25.7019,25.7217,25.682,25.687,83354.254462328,0
+UCON.US,D,20200728,000000,25.7207,25.7616,25.7119,25.7217,19882.223245712,0
+UCON.US,D,20200729,000000,25.7119,25.7317,25.5448,25.6015,35141.422205413,0
+UCON.US,D,20200730,000000,25.6333,25.7217,25.6333,25.682,25481.956970738,0
+UCON.US,D,20200731,000000,25.682,25.7317,25.6333,25.6412,22535.734574366,0
+UCON.US,D,20200803,000000,25.674,25.7416,25.6422,25.6969,25523.198049007,0
+UCON.US,D,20200804,000000,25.7317,25.7914,25.5935,25.677,34609.31170774,0
+UCON.US,D,20200805,000000,25.678,25.846,25.6144,25.7714,38594.608100511,0
+UCON.US,D,20200806,000000,25.6949,25.8311,25.674,25.8211,61525.65349829,0
+UCON.US,D,20200807,000000,25.7704,25.851,25.7157,25.851,62140.2461525,0
+UCON.US,D,20200810,000000,25.7914,25.8709,25.7684,25.7963,26052.290906806,0
+UCON.US,D,20200811,000000,25.7347,25.8808,25.672,25.8013,23455.108855788,0
+UCON.US,D,20200812,000000,25.8013,25.8411,25.7119,25.7714,14929.270333545,0
+UCON.US,D,20200813,000000,25.8281,25.8858,25.7516,25.7714,30059.716658648,0
+UCON.US,D,20200814,000000,25.8281,25.8898,25.7714,25.7714,37613.875141664,0
+UCON.US,D,20200817,000000,25.7924,25.851,25.6919,25.7864,20600.421535575,0
+UCON.US,D,20200818,000000,25.7794,25.8411,25.6919,25.7714,20016.005280098,0
+UCON.US,D,20200819,000000,25.8113,25.8311,25.7516,25.7516,19406.442025676,0
+UCON.US,D,20200820,000000,25.7616,25.8211,25.7317,25.7764,17671.299098486,0
+UCON.US,D,20200821,000000,25.7516,25.7714,25.6999,25.7516,22736.910565924,0
+UCON.US,D,20200824,000000,25.6989,25.7814,25.6622,25.7217,82964.978918663,0
+UCON.US,D,20200825,000000,25.682,25.7914,25.682,25.7119,25434.680612722,0
+UCON.US,D,20200826,000000,25.6919,25.7814,25.682,25.7516,22512.599335337,0
+UCON.US,D,20200827,000000,25.6919,25.7814,25.6919,25.7327,22017.706396103,0
+UCON.US,D,20200828,000000,25.7119,25.7914,25.7119,25.7704,14046.107730604,0
+UCON.US,D,20200831,000000,25.7516,25.7714,25.7317,25.7556,20756.332929033,0
+UCON.US,D,20200901,000000,25.7794,25.8211,25.7416,25.7814,73358.825321752,0
+UCON.US,D,20200902,000000,25.7914,25.851,25.7814,25.8261,35419.045073763,0
+UCON.US,D,20200903,000000,25.851,25.8609,25.7516,25.7616,19086.572199098,0
+UCON.US,D,20200904,000000,25.7844,25.851,25.6919,25.6919,20713.080090847,0
+UCON.US,D,20200908,000000,25.8033,25.8908,25.7416,25.7416,110831.87726933,0
+UCON.US,D,20200909,000000,25.8211,25.8609,25.7019,25.7217,45561.332688177,0
+UCON.US,D,20200910,000000,25.7217,25.7914,25.6622,25.672,101961.02192156,0
+UCON.US,D,20200911,000000,25.7973,25.851,25.7019,25.7019,54022.794893121,0
+UCON.US,D,20200914,000000,25.7516,25.8013,25.7119,25.7416,15292.392998308,0
+UCON.US,D,20200915,000000,25.7616,25.8311,25.7337,25.7516,24626.959006615,0
+UCON.US,D,20200916,000000,25.8311,25.8411,25.7814,25.7814,84610.598529611,0
+UCON.US,D,20200917,000000,25.8609,25.8609,25.7516,25.7616,88465.130527868,0
+UCON.US,D,20200918,000000,25.851,25.8609,25.7317,25.7317,44427.705975746,0
+UCON.US,D,20200921,000000,25.851,25.851,25.7416,25.7714,52409.363440823,0
+UCON.US,D,20200922,000000,25.7616,25.8311,25.7616,25.7714,31221.508009898,0
+UCON.US,D,20200923,000000,25.7714,25.8211,25.7167,25.7516,32613.645871482,0
+UCON.US,D,20200924,000000,25.7019,25.7317,25.5845,25.6919,17294.094114314,0
+UCON.US,D,20200925,000000,25.6622,25.7119,25.5647,25.6333,16318.390555256,0
+UCON.US,D,20200928,000000,25.6522,25.7217,25.5935,25.6622,52646.751110862,0
+UCON.US,D,20200929,000000,25.7019,25.7217,25.6183,25.6522,28247.120974708,0
+UCON.US,D,20200930,000000,25.7019,25.7416,25.682,25.7347,66700.905881129,0
+UCON.US,D,20201001,000000,25.7337,25.7616,25.6622,25.6919,33742.243184124,0
+UCON.US,D,20201002,000000,25.6919,25.7416,25.6919,25.6919,7261.4474152986,0
+UCON.US,D,20201005,000000,25.7119,25.7516,25.7019,25.7019,8926.1787454439,0
+UCON.US,D,20201006,000000,25.7416,25.8013,25.7317,25.7914,47809.474393842,0
+UCON.US,D,20201007,000000,25.7416,25.8311,25.6919,25.7814,78993.764845301,0
+UCON.US,D,20201008,000000,25.8113,25.8411,25.7416,25.8162,39217.247794385,0
+UCON.US,D,20201009,000000,25.8391,25.8709,25.7616,25.8609,72908.191100661,0
+UCON.US,D,20201012,000000,25.8609,25.8609,25.8261,25.846,9097.1783382685,0
+UCON.US,D,20201013,000000,25.8808,25.9106,25.8281,25.8758,22933.057157694,0
+UCON.US,D,20201014,000000,25.8709,25.8808,25.7914,25.8361,45892.26719429,0
+UCON.US,D,20201015,000000,25.7814,25.8908,25.7516,25.8211,50523.338519964,0
+UCON.US,D,20201016,000000,25.8063,25.8609,25.7416,25.8063,16373.713952934,0
+UCON.US,D,20201019,000000,25.8113,25.9007,25.7416,25.7516,35945.120291688,0
+UCON.US,D,20201020,000000,25.7714,25.9206,25.684,25.7714,83853.170921393,0
+UCON.US,D,20201021,000000,25.8182,25.8908,25.8142,25.851,21271.343467422,0
+UCON.US,D,20201022,000000,25.7724,25.8997,25.7724,25.8609,22136.400231123,0
+UCON.US,D,20201023,000000,25.9007,25.9007,25.7019,25.7714,129792.7144737,0
+UCON.US,D,20201026,000000,25.8321,25.9007,25.7317,25.7914,18661.084976952,0
+UCON.US,D,20201027,000000,25.8351,25.8808,25.7119,25.7616,27743.175115854,0
+UCON.US,D,20201028,000000,25.7616,25.8908,25.7317,25.8709,26426.478251104,0
+UCON.US,D,20201029,000000,25.8191,25.8699,25.7119,25.8023,29421.988765408,0
+UCON.US,D,20201030,000000,25.8211,25.8609,25.7119,25.8311,33257.409044469,0
+UCON.US,D,20201102,000000,25.7416,25.851,25.6233,25.682,125178.74310731,0
+UCON.US,D,20201103,000000,25.682,25.7714,25.6333,25.6622,17296.105874229,0
+UCON.US,D,20201104,000000,25.8311,25.9375,25.7416,25.7616,37878.421570563,0
+UCON.US,D,20201105,000000,25.8669,25.9982,25.8411,25.9305,51180.178132402,0
+UCON.US,D,20201106,000000,25.9206,25.9693,25.8411,25.9156,24131.060187424,0
+UCON.US,D,20201109,000000,25.9007,26.016,25.8609,25.9255,18797.884651212,0
+UCON.US,D,20201110,000000,25.9395,26.1244,25.9206,26.021,27973.521626188,0
+UCON.US,D,20201111,000000,26.008,26.1343,26.008,26.1144,64885.292557315,0
+UCON.US,D,20201112,000000,26.0359,26.1144,26.0359,26.1046,20940.408961309,0
+UCON.US,D,20201113,000000,26.1244,26.1244,26.0737,26.0946,37331.222873525,0
+UCON.US,D,20201116,000000,26.0747,26.0946,26.008,26.0359,41158.596112923,0
+UCON.US,D,20201117,000000,26.0359,26.0946,25.9882,26.0816,35449.221472496,0
+UCON.US,D,20201118,000000,26.0647,26.1046,26.009,26.0946,31116.896494288,0
+UCON.US,D,20201119,000000,26.1046,26.1244,26.0479,26.1244,34373.935797617,0
+UCON.US,D,20201120,000000,26.0607,26.1294,26.008,26.0697,42230.864147928,0
+UCON.US,D,20201123,000000,26.1314,26.1741,25.9305,26.1046,60771.243529946,0
+UCON.US,D,20201124,000000,26.017,26.1046,25.9593,26.0946,32405.428720219,0
+UCON.US,D,20201125,000000,26.0747,26.1543,25.9892,26.0946,60717.931892183,0
+UCON.US,D,20201127,000000,26.1144,26.1343,26.0529,26.1064,3633.2384075438,0
+UCON.US,D,20201130,000000,26.1144,26.1194,26.0389,26.1144,14891.046895149,0
+UCON.US,D,20201201,000000,26.1046,26.1731,25.9892,26.1343,28772.190312675,0
+UCON.US,D,20201202,000000,26.1094,26.2138,26.0449,26.1741,49540.593801202,0
+UCON.US,D,20201203,000000,26.184,26.2238,26.1046,26.2238,109447.7864474,0
+UCON.US,D,20201204,000000,26.1711,26.2835,26.1443,26.2437,54468.399714423,0
+UCON.US,D,20201207,000000,26.194,26.3023,26.1543,26.2288,142718.27193132,0
+UCON.US,D,20201208,000000,26.2138,26.3202,26.1741,26.2387,19882.223245712,0
+UCON.US,D,20201209,000000,26.1493,26.2835,26.0757,26.1641,21501.689977757,0
+UCON.US,D,20201210,000000,26.2238,26.2238,26.1244,26.2039,28514.685043481,0
+UCON.US,D,20201211,000000,26.2039,26.2924,26.194,26.2437,49515.446802257,0
+UCON.US,D,20201214,000000,26.3123,26.3123,26.1046,26.2039,18534.344102271,0
+UCON.US,D,20201215,000000,26.2437,26.2924,26.2039,26.2635,28168.662338,0
+UCON.US,D,20201216,000000,26.2338,26.3222,26.1443,26.2248,98807.588253883,0
+UCON.US,D,20201217,000000,26.2635,26.3322,26.2238,26.3123,18130.986239196,0
+UCON.US,D,20201218,000000,26.2835,26.352,26.2338,26.2338,75542.590710118,0
+UCON.US,D,20201221,000000,26.3222,26.3322,26.2338,26.3023,73306.519563947,0
+UCON.US,D,20201222,000000,26.2835,26.352,26.2735,26.2735,60057.068759914,0
+UCON.US,D,20201223,000000,26.3719,26.3719,26.2437,26.3123,129246.52165661,0
+UCON.US,D,20201224,000000,26.2138,26.352,26.2138,26.2338,29876.64650633,0
+UCON.US,D,20201228,000000,26.2735,26.2924,26.2477,26.2835,40217.092472429,0
+UCON.US,D,20201229,000000,26.2437,26.3023,26.184,26.184,70282.844410825,0
+UCON.US,D,20201230,000000,26.2536,26.3123,26.2238,26.2635,45513.050450203,0
+UCON.US,D,20201231,000000,26.2635,26.3421,26.184,26.2536,31958.818018959,0
+UCON.US,D,20210104,000000,26.2536,26.2924,26.2338,26.2437,96163.129844849,0
+UCON.US,D,20210105,000000,26.2865,26.3322,26.2536,26.2635,28772.190312675,0
+UCON.US,D,20210106,000000,26.2238,26.2924,26.2238,26.2338,35154.498644863,0
+UCON.US,D,20210107,000000,26.2338,26.2795,26.2338,26.2586,32945.586257553,0
+UCON.US,D,20210108,000000,26.2437,26.3123,26.1641,26.1641,104870.02675949,0
+UCON.US,D,20210111,000000,26.2635,26.2635,26.2138,26.2138,19693.117813647,0
+UCON.US,D,20210112,000000,26.2039,26.2825,26.2039,26.2437,63833.142121464,0
+UCON.US,D,20210113,000000,26.2536,26.2635,26.2238,26.2536,102316.09754666,0
+UCON.US,D,20210114,000000,26.2735,26.2835,26.1741,26.2039,88830.264952547,0
+UCON.US,D,20210115,000000,26.3033,26.3172,26.2238,26.2735,31612.795313479,0
+UCON.US,D,20210119,000000,26.3322,26.3342,26.2367,26.2735,95499.249072706,0
+UCON.US,D,20210120,000000,26.362,26.362,26.2338,26.2437,134095.86893314,0
+UCON.US,D,20210121,000000,26.3123,26.3919,26.2536,26.3222,74524.640192832,0
+UCON.US,D,20210122,000000,26.3431,26.3431,26.2954,26.3222,28871.772428497,0
+UCON.US,D,20210125,000000,26.3123,26.362,26.2924,26.3123,31077.667175934,0
+UCON.US,D,20210126,000000,26.3123,26.3809,26.1741,26.2835,56176.383882753,0
+UCON.US,D,20210127,000000,26.2924,26.3322,26.2238,26.2835,59001.90068419,0
+UCON.US,D,20210128,000000,26.4117,26.4117,26.2447,26.3023,104170.94018883,0
+UCON.US,D,20210129,000000,26.3819,26.3819,26.2904,26.3222,41296.40166714,0
+UCON.US,D,20210201,000000,26.362,26.3719,26.3322,26.3719,47426.234129923,0
+UCON.US,D,20210202,000000,26.3919,26.3919,26.3192,26.3222,33623.549349104,0
+UCON.US,D,20210203,000000,26.3222,26.4077,26.2835,26.3421,40957.420121364,0
+UCON.US,D,20210204,000000,26.3799,26.4017,26.2059,26.3919,43830.213280817,0
+UCON.US,D,20210205,000000,26.4316,26.4713,26.3919,26.4216,26853.977233166,0
+UCON.US,D,20210208,000000,26.4813,26.4813,26.4216,26.4216,30022.49910021,0
+UCON.US,D,20210209,000000,26.4713,26.4713,26.3719,26.4077,193044.45797956,0
+UCON.US,D,20210210,000000,26.4614,26.4614,26.4117,26.4316,58242.461316057,0
+UCON.US,D,20210211,000000,26.4614,26.4614,26.4117,26.4514,119921.00856793,0
+UCON.US,D,20210212,000000,26.4316,26.4514,26.3997,26.4017,52661.839310229,0
+UCON.US,D,20210216,000000,26.4416,26.4514,26.3919,26.3919,37767.774775206,0
+UCON.US,D,20210217,000000,26.3719,26.4753,26.362,26.4117,63501.201735393,0
+UCON.US,D,20210218,000000,26.4216,26.4514,26.3719,26.4017,73479.530916687,0
+UCON.US,D,20210219,000000,26.4614,26.4614,26.4017,26.4316,73328.648923018,0
+UCON.US,D,20210222,000000,26.3919,26.4316,26.362,26.362,25252.616340362,0
+UCON.US,D,20210223,000000,26.3222,26.3869,26.1741,26.352,212346.28848962,0
+UCON.US,D,20210224,000000,26.3372,26.3709,26.3222,26.3222,67076.099105384,0
+UCON.US,D,20210225,000000,26.3123,26.3421,26.194,26.194,118324.67707492,0
+UCON.US,D,20210226,000000,26.2735,26.3322,26.184,26.2635,54349.705879403,0
+UCON.US,D,20210301,000000,26.3123,26.3222,26.2845,26.2924,38422.602627729,0
+UCON.US,D,20210302,000000,26.3123,26.3222,26.2924,26.3123,139241.9507972,0
+UCON.US,D,20210303,000000,26.3023,26.352,26.2338,26.2924,56227.6837606,0
+UCON.US,D,20210304,000000,26.3023,26.3023,26.184,26.2635,62617.033252494,0
+UCON.US,D,20210305,000000,26.2924,26.3322,26.1741,26.2238,103068.49575509,0
+UCON.US,D,20210308,000000,26.194,26.2835,26.1641,26.194,123738.32300775,0
+UCON.US,D,20210309,000000,26.2536,26.2835,26.1641,26.184,184340.57870479,0
+UCON.US,D,20210310,000000,26.2338,26.2338,26.185,26.194,277153.12241023,0
+UCON.US,D,20210311,000000,26.2835,26.2835,26.2238,26.2536,49520.476202046,0
+UCON.US,D,20210312,000000,26.2039,26.2835,26.1144,26.1144,46431.418851667,0
+UCON.US,D,20210315,000000,26.2536,26.2536,26.186,26.2238,40368.980346056,0
+UCON.US,D,20210316,000000,26.2487,26.2924,26.2039,26.2039,28510.661523649,0
+UCON.US,D,20210317,000000,26.2118,26.2924,26.0946,26.2735,300031.86205021,0
+UCON.US,D,20210318,000000,26.2039,26.2437,26.1641,26.194,603905.17965921,0
+UCON.US,D,20210319,000000,26.1741,26.4017,26.1741,26.2039,172417.88356509,0
+UCON.US,D,20210322,000000,26.2437,26.2924,26.1791,26.2775,125678.66544634,0
+UCON.US,D,20210323,000000,26.2735,26.2735,26.2039,26.2238,58637.77213947,0
+UCON.US,D,20210324,000000,26.2039,26.2835,26.2039,26.2138,115354.31355956,0
+UCON.US,D,20210325,000000,26.194,26.2338,26.1641,26.2039,70140.009456818,0
+UCON.US,D,20210326,000000,26.184,26.2338,26.1343,26.184,68519.536844815,0
+UCON.US,D,20210329,000000,26.1543,26.2338,26.1443,26.1691,30883.53234408,0
+UCON.US,D,20210330,000000,26.1443,26.194,26.1443,26.194,108209.54821937,0
+UCON.US,D,20210331,000000,26.184,26.2735,26.1741,26.2536,229213.88950183,0
+UCON.US,D,20210401,000000,26.2039,26.2835,26.184,26.2238,322819.06661402,0
+UCON.US,D,20210405,000000,26.2039,26.2635,26.2039,26.2536,134124.03357195,0
+UCON.US,D,20210406,000000,26.2735,26.3113,26.1741,26.2238,139003.55724719,0
+UCON.US,D,20210407,000000,26.2437,26.2735,26.2338,26.2635,130703.0358355,0
+UCON.US,D,20210408,000000,26.2536,26.2835,26.199,26.2248,140870.47044886,0
+UCON.US,D,20210409,000000,26.2039,26.2536,26.2039,26.2437,44911.534235443,0
+UCON.US,D,20210412,000000,26.2338,26.2735,26.1651,26.2437,636519.83141066,0
+UCON.US,D,20210413,000000,26.2338,26.2924,26.2138,26.2835,283164.261038,0
+UCON.US,D,20210414,000000,26.2635,26.3123,26.2138,26.2635,191614.09667958,0
+UCON.US,D,20210415,000000,26.2835,26.4713,26.2138,26.2835,94057.823093191,0
+UCON.US,D,20210416,000000,26.2835,26.3123,26.2536,26.2735,166123.08678922,0
+UCON.US,D,20210419,000000,26.2635,26.3123,26.2536,26.2635,91641.699434575,0
+UCON.US,D,20210420,000000,26.2635,26.2924,26.2437,26.2735,60182.803754638,0
+UCON.US,D,20210421,000000,26.2735,26.3073,26.2238,26.2835,153394.68180333,0
+UCON.US,D,20210422,000000,26.3023,26.3023,26.2338,26.2835,152204.72581326,0
+UCON.US,D,20210423,000000,26.2835,26.3123,26.2635,26.2835,53401.161079205,0
+UCON.US,D,20210426,000000,26.2924,26.3123,26.2735,26.2974,90076.550220251,0
+UCON.US,D,20210427,000000,26.2835,26.3023,26.2536,26.2785,41005.702359339,0
+UCON.US,D,20210428,000000,26.3123,26.3222,26.2586,26.2635,88144.254821332,0
+UCON.US,D,20210429,000000,26.2735,26.3123,26.2735,26.3123,114236.78092645,0
+UCON.US,D,20210430,000000,26.2835,26.3322,26.2417,26.3023,154997.04857608,0
+UCON.US,D,20210503,000000,26.3023,26.3123,26.2835,26.3073,144294.48582518,0
+UCON.US,D,20210504,000000,26.2924,26.3222,26.2635,26.3123,90819.895509058,0
+UCON.US,D,20210505,000000,26.3123,26.3222,26.2735,26.3023,88744.765156135,0
+UCON.US,D,20210506,000000,26.3222,26.362,26.3053,26.3421,68888.694789326,0
+UCON.US,D,20210507,000000,26.352,26.3819,26.3322,26.3322,134968.9727365,0
+UCON.US,D,20210510,000000,26.3222,26.3819,26.3222,26.3222,86204.918262711,0
+UCON.US,D,20210511,000000,26.362,26.3719,26.3123,26.3322,104918.30899746,0
+UCON.US,D,20210512,000000,26.3023,26.3421,26.2437,26.2835,203423.12738406,0
+UCON.US,D,20210513,000000,26.2835,26.3421,26.2835,26.3023,190300.4174547,0
+UCON.US,D,20210514,000000,26.2338,26.362,26.2338,26.3123,230369.64557333,0
+UCON.US,D,20210517,000000,26.3123,26.3322,26.2635,26.2835,86033.918669886,0
+UCON.US,D,20210518,000000,26.3023,26.3719,26.2635,26.2884,138346.71763476,0
+UCON.US,D,20210519,000000,26.362,26.362,26.2536,26.3123,101589.85221714,0
+UCON.US,D,20210520,000000,26.2835,26.3819,26.2835,26.3023,144342.76806316,0
+UCON.US,D,20210521,000000,26.2735,26.3471,26.2238,26.2536,72348.921844129,0
+UCON.US,D,20210524,000000,26.1543,26.3212,26.1543,26.2685,63960.888876103,0
+UCON.US,D,20210525,000000,26.2635,26.362,26.2635,26.2835,67744.003397359,0
+UCON.US,D,20210526,000000,26.3172,26.362,26.2606,26.3023,72480.692118599,0
+UCON.US,D,20210527,000000,26.3023,26.3222,26.2635,26.3212,97031.204248422,0
+UCON.US,D,20210528,000000,26.3123,26.3322,26.2924,26.3172,128647.01720178,0
+UCON.US,D,20210601,000000,26.3421,26.3421,26.3023,26.3023,52418.416360443,0
+UCON.US,D,20210602,000000,26.3222,26.3322,26.2437,26.3222,88866.476631027,0
+UCON.US,D,20210603,000000,26.3222,26.3322,26.2835,26.3222,84849.997959564,0
+UCON.US,D,20210604,000000,26.3471,26.352,26.2855,26.3322,33336.873561134,0
+UCON.US,D,20210607,000000,26.3123,26.3421,26.2536,26.3123,91111.600696818,0
+UCON.US,D,20210608,000000,26.3322,26.352,26.2735,26.3421,174257.63800788,0
+UCON.US,D,20210609,000000,26.3421,26.352,26.3322,26.35,291804.76987543,0
+UCON.US,D,20210610,000000,26.352,26.3909,26.3192,26.362,51946.658660239,0
+UCON.US,D,20210611,000000,26.3769,26.3769,26.2735,26.3421,57692.244979145,0
+UCON.US,D,20210614,000000,26.352,26.352,26.3143,26.3322,67004.681628382,0
+UCON.US,D,20210615,000000,26.3123,26.352,26.2645,26.3421,273107.47322,0
+UCON.US,D,20210616,000000,26.3421,26.5797,26.3023,26.3123,475762.1083163,0
+UCON.US,D,20210617,000000,26.3222,26.3322,26.2934,26.2954,88001.419867326,0
+UCON.US,D,20210618,000000,26.3212,26.352,26.2825,26.3073,75076.86828966,0
+UCON.US,D,20210621,000000,26.3023,26.3222,26.3023,26.3222,128747.60519756,0
+UCON.US,D,20210622,000000,26.3023,26.3421,26.3023,26.3222,92248.245049123,0
+UCON.US,D,20210623,000000,26.3123,26.3719,26.3023,26.3362,368174.19391085,0
+UCON.US,D,20210624,000000,26.2924,26.3222,26.2635,26.3023,143614.51097371,0
+UCON.US,D,20210625,000000,26.2924,26.3421,26.2238,26.2635,124690.89132778,0
+UCON.US,D,20210628,000000,26.4017,26.4017,26.2238,26.2924,108724.55875775,0
+UCON.US,D,20210629,000000,26.3023,26.352,26.2825,26.3073,292775.4440347,0
+UCON.US,D,20210630,000000,26.3222,26.362,26.2437,26.3322,1793895.3696454,0
+UCON.US,D,20210701,000000,26.3123,26.3421,26.2596,26.3123,397697.77655199,0
+UCON.US,D,20210702,000000,26.3023,26.3222,26.3023,26.3222,221866.94229012,0
+UCON.US,D,20210706,000000,26.3222,26.3719,26.2447,26.3322,145292.31874332,0
+UCON.US,D,20210707,000000,26.3421,26.4017,26.3023,26.3322,96417.617474169,0
+UCON.US,D,20210708,000000,26.3222,26.352,26.3123,26.352,347751.8131278,0
+UCON.US,D,20210709,000000,26.3322,26.3819,26.3123,26.3372,295444.04356272,0
+UCON.US,D,20210712,000000,26.352,26.352,26.2994,26.3073,124809.5851628,0
+UCON.US,D,20210713,000000,26.3222,26.3421,26.3023,26.3222,136372.17527761,0
+UCON.US,D,20210714,000000,26.3222,26.3322,26.3023,26.3222,99319.581152399,0
+UCON.US,D,20210715,000000,26.3322,26.3322,26.2785,26.3222,71669.95287262,0
+UCON.US,D,20210716,000000,26.2238,26.3312,26.2238,26.3222,79515.816543396,0
+UCON.US,D,20210719,000000,26.3123,26.3222,26.2437,26.2974,137481.66087106,0
+UCON.US,D,20210720,000000,26.3322,26.3322,26.2835,26.3023,199058.6142472,0
+UCON.US,D,20210721,000000,26.3322,26.3322,26.3023,26.3123,123387.27090248,0
+UCON.US,D,20210722,000000,26.3719,26.3719,26.2835,26.3322,518164.97793701,0
+UCON.US,D,20210723,000000,26.3421,26.3719,26.2924,26.3421,72835.7677437,0
+UCON.US,D,20210726,000000,26.3719,26.3719,26.3123,26.3421,49911.763505626,0
+UCON.US,D,20210727,000000,26.3819,26.3819,26.3123,26.3421,76930.705051871,0
+UCON.US,D,20210728,000000,26.3719,26.3819,26.3421,26.3669,69905.639426653,0
+UCON.US,D,20210729,000000,26.352,26.3869,26.3491,26.352,73880.877019845,0
+UCON.US,D,20210730,000000,26.3222,26.4117,26.3222,26.352,160605.83522073,0
+UCON.US,D,20210802,000000,26.4216,26.4216,26.362,26.362,131418.21648549,0
+UCON.US,D,20210803,000000,26.3819,26.3819,26.3123,26.352,161477.93314414,0
+UCON.US,D,20210804,000000,26.4117,26.4316,26.3023,26.352,202689.84089482,0
+UCON.US,D,20210805,000000,26.3919,26.3919,26.3123,26.362,397189.80717331,0
+UCON.US,D,20210806,000000,26.352,26.3919,26.3322,26.3471,51910.446981758,0
+UCON.US,D,20210809,000000,26.3322,26.3819,26.2815,26.3322,77123.834003767,0
+UCON.US,D,20210810,000000,26.3123,26.3421,26.2318,26.3421,77884.279251856,0
+UCON.US,D,20210811,000000,26.3123,26.3322,26.2238,26.3322,143753.32240789,0
+UCON.US,D,20210812,000000,26.3123,26.356,26.2338,26.3322,83539.336374562,0
+UCON.US,D,20210813,000000,26.3222,26.3719,26.3222,26.3322,250229.73945998,0
+UCON.US,D,20210816,000000,26.3322,26.3669,26.3222,26.3372,59761.340052323,0
+UCON.US,D,20210817,000000,26.3421,26.362,26.3222,26.3322,110566.32496047,0
+UCON.US,D,20210818,000000,26.352,26.362,26.2924,26.3123,91181.006413906,0
+UCON.US,D,20210819,000000,26.3123,26.3719,26.3073,26.3222,121718.5160525,0
+UCON.US,D,20210820,000000,26.3421,26.352,26.3123,26.3222,193682.1858728,0
+UCON.US,D,20210823,000000,26.3222,26.3421,26.2924,26.3023,131729.03339245,0
+UCON.US,D,20210824,000000,26.2924,26.3123,26.2635,26.3123,89689.286436501,0
+UCON.US,D,20210825,000000,26.2835,26.3023,26.2536,26.3023,153022.50621895,0
+UCON.US,D,20210826,000000,26.3123,26.3123,26.2635,26.3023,161942.64968464,0
+UCON.US,D,20210827,000000,26.3023,26.3222,26.2635,26.3023,210766.05107593,0
+UCON.US,D,20210830,000000,26.3123,26.3322,26.3023,26.3322,45371.221376155,0
+UCON.US,D,20210831,000000,26.3421,26.3719,26.3222,26.3222,79248.252474622,0
+UCON.US,D,20210901,000000,26.3222,26.351,26.3222,26.3372,100631.24861736,0
+UCON.US,D,20210902,000000,26.3421,26.3719,26.3222,26.3471,130878.05894816,0
+UCON.US,D,20210903,000000,26.362,26.3719,26.3322,26.362,117425.42039265,0
+UCON.US,D,20210907,000000,26.362,26.362,26.3421,26.3421,83994.999995441,0
+UCON.US,D,20210908,000000,26.3719,26.3968,26.3421,26.362,170830.60499169,0
+UCON.US,D,20210909,000000,26.3719,26.3719,26.352,26.3669,155028.23085478,0
+UCON.US,D,20210910,000000,26.3819,26.4017,26.352,26.3669,63452.919497419,0
+UCON.US,D,20210913,000000,26.362,26.3819,26.355,26.3719,90606.648958007,0
+UCON.US,D,20210914,000000,26.4017,26.4017,26.362,26.3819,78081.431723584,0
+UCON.US,D,20210915,000000,26.362,26.3819,26.362,26.3819,111682.85171362,0
+UCON.US,D,20210916,000000,26.3819,26.3819,26.3421,26.362,76065.64828817,0
+UCON.US,D,20210917,000000,26.3719,26.3719,26.3421,26.362,380126.05956933,0
+UCON.US,D,20210920,000000,26.3322,26.362,26.3222,26.352,132297.3555686,0
+UCON.US,D,20210921,000000,26.4216,26.4216,26.362,26.3669,140061.7429628,0
+UCON.US,D,20210922,000000,26.3819,26.3819,26.3421,26.3719,111668.76939421,0
+UCON.US,D,20210923,000000,26.3819,26.3819,26.2924,26.2924,189400.15489248,0
+UCON.US,D,20210924,000000,26.3123,26.3222,26.2835,26.2835,310440.70785344,0
+UCON.US,D,20210927,000000,26.3123,26.3123,26.2924,26.3023,81775.022928595,0
+UCON.US,D,20210928,000000,26.2735,26.2924,26.2586,26.2835,269207.67662364,0
+UCON.US,D,20210929,000000,26.2924,26.3023,26.2924,26.3023,211294.13805378,0
+UCON.US,D,20210930,000000,26.3023,26.3023,26.2835,26.3023,136515.01023162,0
+UCON.US,D,20211001,000000,26.3222,26.3222,26.3023,26.3123,154272.81500647,0
+UCON.US,D,20211004,000000,26.3322,26.3322,26.3053,26.3172,580608.99983676,0
+UCON.US,D,20211005,000000,26.352,26.352,26.2924,26.3123,484870.3513341,0
+UCON.US,D,20211006,000000,26.2924,26.3172,26.2655,26.2924,180937.68680758,0
+UCON.US,D,20211007,000000,26.2835,26.3123,26.2835,26.2835,371376.91569645,0
+UCON.US,D,20211008,000000,26.3023,26.3023,26.2536,26.2835,518582.41811949,0
+UCON.US,D,20211011,000000,26.2735,26.2884,26.2536,26.2735,304907.36220562,0
+UCON.US,D,20211012,000000,26.2635,26.2735,26.2338,26.2338,118462.48262913,0
+UCON.US,D,20211013,000000,26.2437,26.2536,26.2338,26.2536,168562.34568687,0
+UCON.US,D,20211014,000000,26.3421,26.3421,26.2635,26.2735,157069.16128914,0
+UCON.US,D,20211015,000000,26.2924,26.2924,26.2536,26.2536,117336.90295636,0
+UCON.US,D,20211018,000000,26.2338,26.2635,26.2338,26.2437,103039.32523631,0
+UCON.US,D,20211019,000000,26.2635,26.2635,26.2338,26.2635,234260.38925007,0
+UCON.US,D,20211020,000000,26.2635,26.2745,26.2437,26.2635,157668.66574398,0
+UCON.US,D,20211021,000000,26.2437,26.2536,26.2238,26.2238,254027.9421806,0
+UCON.US,D,20211022,000000,26.2338,26.2387,26.1641,26.2238,165782.09348353,0
+UCON.US,D,20211025,000000,26.2238,26.2437,26.199,26.2338,354068.73926274,0
+UCON.US,D,20211026,000000,26.3023,26.3023,26.2099,26.2138,288783.10648222,0
+UCON.US,D,20211027,000000,26.2338,26.2437,26.194,26.2288,304870.14464718,0
+UCON.US,D,20211028,000000,26.2635,26.2635,26.2158,26.2338,195773.41030505,0
+UCON.US,D,20211029,000000,26.2138,26.2397,26.2138,26.2238,191349.55025068,0
+UCON.US,D,20211101,000000,26.2238,26.2338,26.2138,26.2138,98927.28796886,0
+UCON.US,D,20211102,000000,26.2338,26.2387,26.2138,26.2138,554100.03942912,0
+UCON.US,D,20211103,000000,26.2039,26.2427,26.184,26.2138,338426.30003912,0
+UCON.US,D,20211104,000000,26.2536,26.2536,26.2138,26.2437,283447.91918609,0
+UCON.US,D,20211105,000000,26.3222,26.3222,26.2437,26.2924,278455.73695558,0
+UCON.US,D,20211108,000000,26.2835,26.2884,26.2536,26.2835,130796.58267158,0
+UCON.US,D,20211109,000000,26.2835,26.2835,26.2437,26.2635,198353.49239679,0
+UCON.US,D,20211110,000000,26.3719,26.3719,26.194,26.2238,159786.04305513,0
+UCON.US,D,20211111,000000,26.2238,26.2338,26.194,26.2039,100397.88446716,0
+UCON.US,D,20211112,000000,26.2039,26.2138,26.184,26.184,86491.594050681,0
+UCON.US,D,20211115,000000,26.2338,26.2338,26.1443,26.1443,380820.11674021,0
+UCON.US,D,20211116,000000,26.1343,26.1741,26.1244,26.1244,130609.48899943,0
+UCON.US,D,20211117,000000,26.1343,26.1543,26.1343,26.1443,136068.39953036,0
+UCON.US,D,20211118,000000,26.184,26.194,26.1343,26.184,492242.44554476,0
+UCON.US,D,20211119,000000,26.2338,26.2338,26.1741,26.194,546655.5218615,0
+UCON.US,D,20211122,000000,26.2536,26.2536,26.1423,26.1493,138153.58868287,0
+UCON.US,D,20211123,000000,26.1046,26.1244,26.0647,26.0647,126844.48031741,0
+UCON.US,D,20211124,000000,26.1244,26.1244,26.0647,26.0946,86181.783023681,0
+UCON.US,D,20211126,000000,26.0747,26.1343,26.025,26.025,38859.15452941,0
+UCON.US,D,20211129,000000,26.0846,26.1343,26.0548,26.1343,83961.805956835,0
+UCON.US,D,20211130,000000,26.1144,26.1244,26.0747,26.0946,201090.49176194,0
+UCON.US,D,20211201,000000,26.1046,26.1046,26.0647,26.0797,170362.87081131,0
+UCON.US,D,20211202,000000,26.0846,26.0846,26.0647,26.0846,152330.46080798,0
+UCON.US,D,20211203,000000,26.0747,26.1084,26.0647,26.1046,319994.55569254,0
+UCON.US,D,20211206,000000,26.0946,26.1224,26.0747,26.1046,297426.63295952,0
+UCON.US,D,20211207,000000,26.1144,26.1343,26.0946,26.1194,245802.86176574,0
+UCON.US,D,20211208,000000,26.1641,26.1641,26.1046,26.1144,227281.59410292,0
+UCON.US,D,20211209,000000,26.194,26.194,26.1244,26.1244,396017.95702248,0
+UCON.US,D,20211210,000000,26.184,26.184,26.1244,26.1244,165780.08172362,0
+UCON.US,D,20211213,000000,26.1443,26.1641,26.1244,26.1244,294093.1467794,0
+UCON.US,D,20211214,000000,26.0747,26.1631,26.0747,26.1443,172555.6891193,0
+UCON.US,D,20211215,000000,26.1641,26.1641,26.0846,26.0846,166853.35563858,0
+UCON.US,D,20211216,000000,26.1741,26.1741,26.1244,26.1641,211623.06079997,0
+UCON.US,D,20211217,000000,26.1443,26.1543,26.1244,26.1543,168268.62873919,0
+UCON.US,D,20211220,000000,26.1543,26.1543,26.1144,26.1144,149857.00199177,0
+UCON.US,D,20211221,000000,26.2437,26.2437,25.9962,26.1144,581496.18595954,0
+UCON.US,D,20211222,000000,26.2238,26.2238,26.0946,26.1393,367728.58908955,0
+UCON.US,D,20211223,000000,26.2138,26.2138,26.0747,26.0747,335664.15367502,0
+UCON.US,D,20211227,000000,26.1046,26.1543,26.0926,26.1543,180010.26548649,0
+UCON.US,D,20211228,000000,26.1443,26.1641,26.0896,26.1343,383882.01533172,0
+UCON.US,D,20211229,000000,26.1343,26.1533,26.1074,26.1343,183902.01504319,0
+UCON.US,D,20211230,000000,26.1144,26.1641,26.0986,26.1294,1394711.9083958,0
+UCON.US,D,20211231,000000,26.1543,26.1701,26.1046,26.1343,1147040.1216685,0
+UCON.US,D,20220103,000000,26.1641,26.1641,26.1046,26.1343,302730.63797696,0
+UCON.US,D,20220104,000000,26.1144,26.1244,26.0946,26.0946,426047.49728239,0
+UCON.US,D,20220105,000000,26.1543,26.1543,26.0747,26.0946,362829.95369511,0
+UCON.US,D,20220106,000000,26.0647,26.1244,26.0548,26.0597,242398.96398857,0
+UCON.US,D,20220107,000000,26.0846,26.0846,25.9564,26.015,544056.32805057,0
+UCON.US,D,20220110,000000,25.9862,26.0349,25.9762,26.025,787525.54831422,0
+UCON.US,D,20220111,000000,25.9862,26.0449,25.9862,26.0349,1438167.9343323,0
+UCON.US,D,20220112,000000,26.0548,26.0548,26.024,26.0449,489028.65907961,0
+UCON.US,D,20220113,000000,26.0449,26.0548,26.015,26.0449,379054.79741428,0
+UCON.US,D,20220114,000000,26.0061,26.0647,25.9663,25.9663,393816.08579488,0
+UCON.US,D,20220118,000000,25.9663,25.9812,25.9265,25.9564,217704.61102478,0
+UCON.US,D,20220119,000000,25.9962,25.9962,25.8968,25.9663,216516.66679463,0
+UCON.US,D,20220120,000000,25.9962,26.015,25.9465,25.9663,904875.52771004,0
+UCON.US,D,20220121,000000,25.9564,25.9962,25.9166,25.9365,247083.346952,0
+UCON.US,D,20220124,000000,25.9166,25.9862,25.9067,25.9663,229586.06508622,0
+UCON.US,D,20220125,000000,25.9564,25.9862,25.8868,25.9663,464457.02347068,0
+UCON.US,D,20220126,000000,25.9663,25.9962,25.8768,25.9365,273668.75423644,0
+UCON.US,D,20220127,000000,25.9663,25.9762,25.8968,25.9166,295405.82012432,0
+UCON.US,D,20220128,000000,25.9166,25.9265,25.8718,25.9166,303927.63512673,0
+UCON.US,D,20220131,000000,25.9265,25.9465,25.847,25.9265,216208.86752755,0
+UCON.US,D,20220201,000000,25.9365,25.9663,25.9166,25.9663,264839.13996694,0
+UCON.US,D,20220202,000000,25.9762,25.9762,25.9465,25.9663,288410.93089783,0
+UCON.US,D,20220203,000000,25.9663,25.9663,25.857,25.9166,339042.90445325,0
+UCON.US,D,20220204,000000,25.8271,25.8968,25.8172,25.8371,354948.8842258,0
+UCON.US,D,20220207,000000,25.8271,25.847,25.8172,25.8271,107213.72706115,0
+UCON.US,D,20220208,000000,25.8371,25.847,25.8073,25.8321,234375.05956526,0
+UCON.US,D,20220209,000000,25.8271,25.847,25.8172,25.8371,271206.36009977,0
+UCON.US,D,20220210,000000,25.7774,25.8172,25.7476,25.7476,789290.86764016,0
+UCON.US,D,20220211,000000,25.7377,25.7674,25.7079,25.7079,573689.55160711,0
+UCON.US,D,20220214,000000,25.6979,25.7476,25.6949,25.7377,401995.90161164,0
+UCON.US,D,20220215,000000,25.7079,25.7377,25.668,25.7177,619081.89646238,0
+UCON.US,D,20220216,000000,25.9166,25.9166,25.6582,25.688,268365.75509897,0
+UCON.US,D,20220217,000000,25.6582,25.7377,25.6582,25.678,694064.212036,0
+UCON.US,D,20220218,000000,25.668,25.7476,25.6114,25.678,731997.95700425,0
+UCON.US,D,20220222,000000,25.6382,25.668,25.6183,25.6482,253324.83209011,0
+UCON.US,D,20220223,000000,25.6085,25.6382,25.5686,25.6183,346994.38551959,0
+UCON.US,D,20220224,000000,25.5786,25.6283,25.5488,25.5985,400954.81585533,0
+UCON.US,D,20220225,000000,25.6085,25.6382,25.5388,25.6283,327942.01323905,0
+UCON.US,D,20220228,000000,25.6382,25.668,25.6085,25.6482,233784.60803004,0
+UCON.US,D,20220301,000000,25.7079,25.7177,25.6283,25.6382,332142.56794279,0
+UCON.US,D,20220302,000000,25.6283,25.7079,25.6283,25.6582,361880.40301495,0
+UCON.US,D,20220303,000000,25.7177,25.7177,25.6283,25.6979,520188.80841209,0
+UCON.US,D,20220304,000000,25.6592,25.668,25.6183,25.6382,294639.33959648,0
+UCON.US,D,20220307,000000,25.6283,25.6283,25.4891,25.5388,849771.41186229,0
+UCON.US,D,20220308,000000,25.4991,25.5289,25.4494,25.4593,428886.09052329,0
+UCON.US,D,20220309,000000,25.4991,25.5289,25.4742,25.5189,316360.31140504,0
+UCON.US,D,20220310,000000,25.4593,25.509,25.4196,25.4693,292098.4868231,0
+UCON.US,D,20220311,000000,25.4792,25.5041,25.4294,25.4792,420643.91014914,0
+UCON.US,D,20220314,000000,25.3897,25.4096,25.3212,25.3212,356146.88725553,0
+UCON.US,D,20220315,000000,25.3609,25.3897,25.2913,25.331,286850.8110833,0
+UCON.US,D,20220316,000000,25.341,25.3699,25.2813,25.331,216153.54412986,0
+UCON.US,D,20220317,000000,25.3709,25.4196,25.3599,25.4196,201524.02602375,0
+UCON.US,D,20220318,000000,25.4096,25.4792,25.3917,25.4693,913534.14238672,0
+UCON.US,D,20220321,000000,25.4394,25.4494,25.341,25.341,358286.39392576,0
+UCON.US,D,20220322,000000,25.3212,25.341,25.3012,25.331,236882.71830004,0
+UCON.US,D,20220323,000000,25.4196,25.4294,25.3509,25.4294,480377.08556264,0
+UCON.US,D,20220324,000000,25.341,25.4096,25.335,25.3897,389291.63774473,0
+UCON.US,D,20220325,000000,25.341,25.341,25.2615,25.2913,169670.82540036,0
+UCON.US,D,20220328,000000,25.2913,25.2913,25.2217,25.2813,344406.25638819,0
+UCON.US,D,20220329,000000,25.2813,25.3509,25.2615,25.3509,289153.27030669,0
+UCON.US,D,20220330,000000,25.3212,25.3609,25.2416,25.2715,1378265.7710859,0
+UCON.US,D,20220331,000000,25.3509,25.3709,25.2515,25.341,1332932.7731481,0
+UCON.US,D,20220401,000000,25.3212,25.3509,25.2535,25.3509,513239.1837837,0
+UCON.US,D,20220404,000000,25.2615,25.3152,25.2316,25.2715,341734.63922029,0
+UCON.US,D,20220405,000000,25.3112,25.3112,25.2316,25.2316,857163.62367211,0
+UCON.US,D,20220406,000000,25.2515,25.2515,25.1223,25.1223,264194.370914,0
+UCON.US,D,20220407,000000,25.1322,25.2217,25.1322,25.2118,292771.42051487,0
+UCON.US,D,20220408,000000,25.3609,25.3609,25.1521,25.2217,397648.48843406,0
+UCON.US,D,20220411,000000,25.1223,25.1919,25.0726,25.0726,265014.1630796,0
+UCON.US,D,20220412,000000,25.1322,25.1819,25.1223,25.1621,681390.12456783,0
+UCON.US,D,20220413,000000,25.172,25.2416,25.1421,25.2018,346544.75717845,0
+UCON.US,D,20220414,000000,25.2615,25.2615,25.0934,25.172,174854.12482286,0
+UCON.US,D,20220418,000000,25.1421,25.1621,25.0527,25.0627,497591.71516029,0
+UCON.US,D,20220419,000000,25.0627,25.1124,25.0129,25.0527,230208.70478009,0
+UCON.US,D,20220420,000000,25.0627,25.1501,25.0229,25.0726,283898.55340718,0
+UCON.US,D,20220421,000000,25.0627,25.1147,25.003,25.0328,1058742.9730936,0
+UCON.US,D,20220422,000000,24.9831,25.0427,24.9433,24.9433,207559.3057705,0
+UCON.US,D,20220425,000000,24.9732,25.0527,24.9678,25.0527,275382.77368452,0
+UCON.US,D,20220426,000000,25.0924,25.0924,24.9732,25.003,592213.8369098,0
+UCON.US,D,20220427,000000,25.0726,25.0726,24.9632,25.0427,451752.75960377,0
+UCON.US,D,20220428,000000,25.0229,25.0328,24.9589,25.0129,242037.85308372,0
+UCON.US,D,20220429,000000,24.9732,24.9831,24.9235,24.9533,504802.8685777,0
+UCON.US,D,20220502,000000,24.8936,24.9177,24.8446,24.8738,232683.16947626,0
+UCON.US,D,20220503,000000,24.9333,24.9632,24.8882,24.9632,323429.6357484,0
+UCON.US,D,20220504,000000,24.9135,24.9831,24.825,24.9036,504086.68204775,0
+UCON.US,D,20220505,000000,24.9433,24.9632,24.8881,24.9333,359328.48556203,0
+UCON.US,D,20220506,000000,24.9831,24.9831,24.8339,24.8339,296972.98109856,0
+UCON.US,D,20220509,000000,24.8638,24.876,24.8141,24.8738,333195.7242586,0
+UCON.US,D,20220510,000000,24.8738,24.9333,24.8041,24.8638,505296.75563698,0
+UCON.US,D,20220511,000000,24.8339,24.8886,24.7645,24.8836,400377.44075955,0
+UCON.US,D,20220512,000000,24.8339,24.8836,24.7943,24.8339,314469.25708439,0
+UCON.US,D,20220513,000000,24.7842,24.8936,24.7842,24.8936,247600.36925031,0
+UCON.US,D,20220516,000000,24.8439,24.9036,24.8349,24.9036,179145.2087228,0
+UCON.US,D,20220517,000000,24.8339,24.9235,24.7644,24.9235,331126.62918542,0
+UCON.US,D,20220518,000000,24.7744,24.8214,24.7246,24.7892,389466.66085738,0
+UCON.US,D,20220519,000000,24.8439,24.8439,24.7346,24.7346,283276.91959327,0
+UCON.US,D,20220520,000000,24.7942,24.8241,24.7271,24.7346,641818.8070283,0
+UCON.US,D,20220523,000000,24.7644,24.7822,24.7057,24.7246,486216.21871762,0
+UCON.US,D,20220524,000000,24.7744,24.7744,24.6749,24.7744,286615.43517318,0
+UCON.US,D,20220525,000000,24.8241,24.8457,24.7083,24.8339,669177.73600028,0
+UCON.US,D,20220526,000000,24.8339,24.9135,24.8278,24.9135,389291.63774473,0
+UCON.US,D,20220527,000000,24.9235,25.0022,24.8836,24.9533,269085.96514874,0
+UCON.US,D,20220531,000000,24.9433,24.993,24.8836,24.993,842626.6465221,0
+UCON.US,D,20220601,000000,24.9831,24.9831,24.8861,24.9333,688520.80758862,0
+UCON.US,D,20220602,000000,24.9036,24.9556,24.8439,24.8936,508641.30649663,0
+UCON.US,D,20220603,000000,24.8638,24.9333,24.8539,24.8836,423654.50886281,0
+UCON.US,D,20220606,000000,24.9533,24.9533,24.7793,24.8041,1252494.5646834,0
+UCON.US,D,20220607,000000,24.7942,24.891,24.7445,24.8141,302213.61567866,0
+UCON.US,D,20220608,000000,24.8141,24.8738,24.7745,24.8141,196700.83162613,0
+UCON.US,D,20220609,000000,24.7842,24.8128,24.7246,24.7246,545119.54316595,0
+UCON.US,D,20220610,000000,24.6948,24.7644,24.6451,24.6451,254874.89310506,0
+UCON.US,D,20220613,000000,24.4861,24.5074,24.3866,24.3866,473665.85448426,0
+UCON.US,D,20220614,000000,24.3568,24.436,24.2872,24.2872,405537.60494302,0
+UCON.US,D,20220615,000000,24.3468,24.4364,24.2972,24.3667,446884.30060805,0
+UCON.US,D,20220616,000000,24.3468,24.4065,24.3071,24.4065,558135.62981977,0
+UCON.US,D,20220617,000000,24.3369,24.3866,24.3071,24.3071,245456.83906025,0
+UCON.US,D,20220621,000000,24.2872,24.4461,24.2474,24.3667,308386.70097962,0
+UCON.US,D,20220622,000000,24.3667,24.4077,24.2773,24.2773,399815.15386315,0
+UCON.US,D,20220623,000000,24.4164,24.4462,24.337,24.4364,315890.56546475,0
+UCON.US,D,20220624,000000,24.3965,24.4164,24.3568,24.4164,140064.76060267,0
+UCON.US,D,20220627,000000,24.4264,24.4264,24.3468,24.4164,256521.51859596,0
+UCON.US,D,20220628,000000,24.4264,24.4264,24.2872,24.327,123996.8341569,0
+UCON.US,D,20220629,000000,24.3369,24.3965,24.2673,24.2673,288923.92967631,0
+UCON.US,D,20220630,000000,24.2773,24.4065,24.2773,24.3568,410850.66288008,0
+UCON.US,D,20220701,000000,24.3667,24.4761,24.3514,24.3965,1690146.8990389,0
+UCON.US,D,20220705,000000,24.3965,24.4861,24.3767,24.4065,217633.19354778,0
+UCON.US,D,20220706,000000,24.4065,24.4682,24.3568,24.3866,562857.23034165,0
+UCON.US,D,20220707,000000,24.4364,24.4364,24.2076,24.2872,1673427.1623804,0
+UCON.US,D,20220708,000000,24.2971,24.3866,24.2971,24.3767,312240.22709793,0
+UCON.US,D,20220711,000000,24.2573,24.3568,24.2375,24.2872,463777.04861921,0
+UCON.US,D,20220712,000000,24.3568,24.3866,24.312,24.3369,244181.38327377,0
+UCON.US,D,20220713,000000,24.317,24.3866,24.2573,24.3369,814815.07156912,0
+UCON.US,D,20220714,000000,24.2773,24.3349,24.2076,24.2773,325360.92526736,0
+UCON.US,D,20220715,000000,24.3071,24.3568,24.2707,24.3568,376088.45741875,0
+UCON.US,D,20220718,000000,24.327,24.4799,24.327,24.4364,1000778.1346458,0
+UCON.US,D,20220719,000000,24.4562,24.5158,24.3767,24.5059,208472.64477217,0
+UCON.US,D,20220720,000000,24.5358,24.5358,24.4661,24.4661,361268.8280006,0
+UCON.US,D,20220721,000000,24.5259,24.5658,24.506,24.5658,175062.02684802,0
+UCON.US,D,20220722,000000,24.6255,24.6455,24.5956,24.6056,280527.07799518,0
+UCON.US,D,20220725,000000,24.6554,24.6952,24.5521,24.5658,215993.45267777,0
+UCON.US,D,20220726,000000,24.6455,24.6554,24.5658,24.6056,168143.58695057,0
+UCON.US,D,20220727,000000,24.6156,24.6953,24.5458,24.6853,343285.92070396,0
+UCON.US,D,20220728,000000,24.755,24.7999,24.7251,24.765,348731.73272422,0
+UCON.US,D,20220729,000000,24.7849,24.8546,24.7406,24.8347,262107.68541271,0
+UCON.US,D,20220801,000000,24.8148,24.9133,24.8148,24.8148,495523.72121007,0
+UCON.US,D,20220802,000000,24.8048,24.8875,24.7351,24.7451,404416.54090639,0
+UCON.US,D,20220803,000000,24.7052,24.8646,24.7052,24.8646,191576.13810063,0
+UCON.US,D,20220804,000000,24.8646,24.8646,24.7949,24.8447,402979.04730031,0
+UCON.US,D,20220805,000000,24.775,24.8347,24.6853,24.8048,125365.10229735,0
+UCON.US,D,20220808,000000,24.7949,24.8347,24.7651,24.8048,661671.68156225,0
+UCON.US,D,20220809,000000,24.8148,24.8203,24.7351,24.755,161210.08950836,0
+UCON.US,D,20220810,000000,24.8447,24.8447,24.795,24.8347,252853.31840537,0
+UCON.US,D,20220811,000000,24.9045,24.9144,24.8248,24.8248,201852.41047879,0
+UCON.US,D,20220812,000000,24.9045,24.9244,24.8048,24.9144,282499.61635828,0
+UCON.US,D,20220815,000000,24.9144,24.9439,24.8447,24.8447,184944.79538987,0
+UCON.US,D,20220816,000000,24.8945,24.9343,24.8556,24.9045,476359.48208032,0
+UCON.US,D,20220817,000000,24.8546,24.8816,24.8347,24.8596,289265.47313554,0
+UCON.US,D,20220818,000000,24.8347,24.9244,24.8347,24.9244,536166.0421805,0
+UCON.US,D,20220819,000000,24.8546,24.8746,24.775,24.8048,301723.08183075,0
+UCON.US,D,20220822,000000,24.765,24.8148,24.6854,24.7351,412338.81712095,0
+UCON.US,D,20220823,000000,24.6554,24.6654,24.5956,24.5956,204645.08311296,0
+UCON.US,D,20220824,000000,24.6156,24.6554,24.5857,24.6554,228271.37467222,0
+UCON.US,D,20220825,000000,24.6056,24.6753,24.5758,24.6355,256075.63298326,0
+UCON.US,D,20220826,000000,24.6753,24.7152,24.6321,24.6853,244287.58311155,0
+UCON.US,D,20220829,000000,24.5956,24.6455,24.5757,24.6056,159431.29155446,0
+UCON.US,D,20220830,000000,24.6156,24.6355,24.5359,24.5359,182237.44884265,0
+UCON.US,D,20220831,000000,24.6255,24.6355,24.506,24.5956,299742.51277711,0
+UCON.US,D,20220901,000000,24.5159,24.5657,24.4761,24.496,168708.74679709,0
+UCON.US,D,20220902,000000,24.5558,24.6156,24.506,24.6156,149363.81713026,0
+UCON.US,D,20220906,000000,24.5757,24.5757,24.4861,24.5458,271549.76981136,0
+UCON.US,D,20220907,000000,24.5458,24.5608,24.4861,24.5259,142558.81073664,0
+UCON.US,D,20220908,000000,24.4861,24.5757,24.4861,24.5259,232562.77492783,0
+UCON.US,D,20220909,000000,24.5857,24.6013,24.5259,24.5259,178217.08439267,0
+UCON.US,D,20220912,000000,24.5458,24.6355,24.5359,24.5558,271331.93733054,0
+UCON.US,D,20220913,000000,24.4761,24.5159,24.4661,24.496,226077.99231936,0
+UCON.US,D,20220914,000000,24.496,24.5458,24.4313,24.496,645449.68667791,0
+UCON.US,D,20220915,000000,24.4562,24.4562,24.3964,24.4363,529852.91558226,0
+UCON.US,D,20220916,000000,24.3964,24.4014,24.3068,24.3068,180340.19820333,0
+UCON.US,D,20220919,000000,24.3068,24.4263,24.2575,24.4263,354825.01916902,0
+UCON.US,D,20220920,000000,24.3566,24.4163,24.3068,24.3068,738612.72375901,0
+UCON.US,D,20220921,000000,24.3864,24.4163,24.2669,24.3068,192453.49104178,0
+UCON.US,D,20220922,000000,24.2968,24.3267,24.2071,24.2569,964282.15469731,0
+UCON.US,D,20220923,000000,24.1474,24.2201,24.0477,24.0677,348092.28899023,0
+UCON.US,D,20220926,000000,24.0577,24.0577,23.8684,23.9083,371309.01533212,0
+UCON.US,D,20220927,000000,23.8983,23.9279,23.8286,23.8684,364346.40663671,0
+UCON.US,D,20220928,000000,23.8784,23.978,23.8684,23.9282,397348.52939769,0
+UCON.US,D,20220929,000000,23.8983,23.9033,23.719,23.7688,638627.6150669,0
+UCON.US,D,20220930,000000,23.7887,23.8286,23.729,23.729,546903.0754282,0
+UCON.US,D,20221003,000000,23.8286,23.8684,23.7887,23.8186,299073.95778992,0
+UCON.US,D,20221004,000000,23.9083,23.978,23.8585,23.9083,318816.40663833,0
+UCON.US,D,20221005,000000,23.8585,23.9481,23.8087,23.8485,235687.71738296,0
+UCON.US,D,20221006,000000,23.8585,23.8733,23.7389,23.7389,667628.44626792,0
+UCON.US,D,20221007,000000,23.8186,23.8535,23.709,23.709,838404.09204192,0
+UCON.US,D,20221010,000000,23.8286,23.8485,23.709,23.8087,301998.13298163,0
+UCON.US,D,20221011,000000,23.8186,23.8585,23.729,23.7788,694917.73654828,0
+UCON.US,D,20221012,000000,23.7489,23.8087,23.6692,23.719,184782.1739065,0
+UCON.US,D,20221013,000000,23.5297,23.7389,23.5297,23.6194,417944.23911563,0
+UCON.US,D,20221014,000000,23.6493,23.7489,23.5696,23.5696,357056.54730193,0
+UCON.US,D,20221017,000000,23.6792,23.6792,23.5796,23.6393,145360.51789767,0
+UCON.US,D,20221018,000000,23.6891,23.7089,23.5795,23.6891,196411.6176401,0
+UCON.US,D,20221019,000000,23.5895,23.7887,23.5198,23.5596,1317563.2736106,0
+UCON.US,D,20221020,000000,23.5297,23.5795,23.46,23.46,541609.84652813,0
+UCON.US,D,20221021,000000,23.49,23.6199,23.43,23.56,286125,0
+UCON.US,D,20221024,000000,23.54,23.62,23.44,23.44,390073,0
+UCON.US,D,20221025,000000,23.62,23.73,23.5301,23.68,263620,0
+UCON.US,D,20221026,000000,23.66,23.73,23.605,23.67,592834,0
+UCON.US,D,20221027,000000,23.75,23.8257,23.68,23.78,340071,0
+UCON.US,D,20221028,000000,23.69,23.745,23.66,23.73,406006,0
+UCON.US,D,20221031,000000,23.74,23.74,23.63,23.69,324656,0
+UCON.US,D,20221101,000000,23.74,23.8097,23.58,23.69,360529,0
+UCON.US,D,20221102,000000,23.74,23.83,23.64,23.73,413961,0
+UCON.US,D,20221103,000000,23.58,23.63,23.56,23.6,574489,0
+UCON.US,D,20221104,000000,23.63,23.72,23.5801,23.68,467778,0
+UCON.US,D,20221107,000000,23.68,23.77,23.6461,23.73,520982,0
+UCON.US,D,20221108,000000,23.73,23.83,23.7001,23.83,978892,0
+UCON.US,D,20221109,000000,23.77,23.84,23.74,23.82,415062,0
+UCON.US,D,20221110,000000,23.93,24.05,23.93,24.02,413428,0
+UCON.US,D,20221111,000000,24.02,24.0666,23.96,24.02,337238,0
+UCON.US,D,20221114,000000,24.04,24.06,23.9601,24.01,407195,0
+UCON.US,D,20221115,000000,24.11,24.17,24.07,24.1,825004,0
+UCON.US,D,20221116,000000,24.18,24.24,24.1,24.24,460357,0
+UCON.US,D,20221117,000000,24.13,24.19,24.11,24.14,1031667,0
+UCON.US,D,20221118,000000,24.16,24.1886,24.12,24.17,374490,0
+UCON.US,D,20221121,000000,24.17,24.17,23.97,23.98,714406,0
+UCON.US,D,20221122,000000,23.91,24.0698,23.889,24.03,451713,0
+UCON.US,D,20221123,000000,24.07,24.2,24.0581,24.2,275812,0
+UCON.US,D,20221125,000000,24.09,24.1655,23.9924,24.08,44898,0
+UCON.US,D,20221128,000000,24.12,24.1477,24.06,24.09,332656,0
+UCON.US,D,20221129,000000,24.09,24.1,24.04,24.08,568314,0
+UCON.US,D,20221130,000000,24.07,24.22,24.02,24.22,809559,0
+UCON.US,D,20221201,000000,24.22,24.3,24.19,24.26,381963,0
+UCON.US,D,20221202,000000,24.24,24.32,24.22,24.26,593615,0
+UCON.US,D,20221205,000000,24.28,24.4,24.19,24.21,482187,0
+UCON.US,D,20221206,000000,24.22,24.34,24.18,24.34,594801,0
+UCON.US,D,20221207,000000,24.3,24.37,24.18,24.37,452286,0
+UCON.US,D,20221208,000000,24.28,24.3807,24.23,24.27,566133,0
+UCON.US,D,20221209,000000,24.35,24.35,24.25,24.25,358648,0
+UCON.US,D,20221212,000000,24.35,24.37,24.25,24.34,1084155,0
+UCON.US,D,20221213,000000,24.42,24.42,24.32,24.35,285284,0
+UCON.US,D,20221214,000000,24.39,24.5562,24.29,24.47,289522,0
+UCON.US,D,20221215,000000,24.42,24.49,24.35,24.38,576644,0
+UCON.US,D,20221216,000000,24.35,24.45,24.344,24.42,237391,0
+UCON.US,D,20221219,000000,24.36,24.41,24.3,24.36,470233,0
+UCON.US,D,20221220,000000,24.29,24.35,24.27,24.31,1100676,0
+UCON.US,D,20221221,000000,24.33,24.36,24.31,24.36,489467,0
+UCON.US,D,20221222,000000,24.31,24.38,24.31,24.31,442316,0
+UCON.US,D,20221223,000000,24.21,24.23,24.1386,24.22,1518543,0
+UCON.US,D,20221227,000000,24.21,24.22,24.15,24.15,312446,0
+UCON.US,D,20221228,000000,24.17,24.185,24.11,24.17,797694,0
+UCON.US,D,20221229,000000,24.15,24.18,24.08,24.15,1299645,0
+UCON.US,D,20221230,000000,24.11,24.1586,24.05,24.11,995513,0
+UCON.US,D,20230103,000000,24.13,24.2535,24.08,24.12,332641,0
+UCON.US,D,20230104,000000,24.16,24.21,24.1357,24.18,389224,0
+UCON.US,D,20230105,000000,24.15,24.2,24.1,24.18,233267,0
+UCON.US,D,20230106,000000,24.22,24.3,24.12,24.26,1928088,0
+UCON.US,D,20230109,000000,24.3,24.37,24.27,24.37,770866,0
+UCON.US,D,20230110,000000,24.37,24.38,24.24,24.33,439495,0
+UCON.US,D,20230111,000000,24.38,24.44,24.3339,24.42,219890,0
+UCON.US,D,20230112,000000,24.51,24.55,24.45,24.55,445163,0
+UCON.US,D,20230113,000000,24.55,24.56,24.34,24.51,396000,0
+UCON.US,D,20230117,000000,24.6,24.6,24.48,24.57,568962,0
+UCON.US,D,20230118,000000,24.7,24.7,24.59,24.67,894014,0
+UCON.US,D,20230119,000000,24.67,24.67,24.56,24.65,382587,0
+UCON.US,D,20230120,000000,24.67,24.67,24.58,24.64,401966,0
+UCON.US,D,20230123,000000,24.63,24.63,24.5357,24.59,1534097,0
+UCON.US,D,20230124,000000,24.51,24.55,24.4157,24.52,293914,0
+UCON.US,D,20230125,000000,24.62,24.65,24.45,24.65,156471,0
+UCON.US,D,20230126,000000,24.61,24.61,24.48,24.58,412943,0
+UCON.US,D,20230127,000000,24.58,24.58,24.53,24.56,176415,0
+UCON.US,D,20230130,000000,24.55,24.58,24.49,24.49,438906,0
+UCON.US,D,20230131,000000,24.56,24.57,24.53,24.56,426189,0
+UCON.US,D,20230201,000000,24.59,24.7,24.57,24.66,552213,0
+UCON.US,D,20230202,000000,24.74,24.77,24.65,24.72,465071,0
+UCON.US,D,20230203,000000,24.66,24.7099,24.61,24.64,247674,0
+UCON.US,D,20230206,000000,24.58,24.5894,24.52,24.55,243067,0
+UCON.US,D,20230207,000000,24.55,24.56,24.49,24.53,506525,0
+UCON.US,D,20230208,000000,24.56,24.5799,24.5,24.55,470775,0
+UCON.US,D,20230209,000000,24.62,24.62,24.4827,24.56,601531,0
+UCON.US,D,20230210,000000,24.52,24.52,24.3,24.3,828877,0
+UCON.US,D,20230213,000000,24.4,24.43,24.3701,24.42,276673,0
+UCON.US,D,20230214,000000,24.43,24.43,24.33,24.36,257422,0
+UCON.US,D,20230215,000000,24.34,24.3799,24.3,24.36,222224,0
+UCON.US,D,20230216,000000,24.31,24.39,24.187,24.24,1457399,0
+UCON.US,D,20230217,000000,24.23,24.28,24.19,24.25,368692,0
+UCON.US,D,20230221,000000,24.17,24.21,24.1,24.1,336393,0
+UCON.US,D,20230222,000000,24.05,24.1,24,24.02,498505,0
+UCON.US,D,20230223,000000,24.06,24.12,24.03,24.07,209918,0
+UCON.US,D,20230224,000000,24.07,24.076,23.98,24,338620,0
+UCON.US,D,20230227,000000,24.08,24.08,24.0002,24.02,219470,0
+UCON.US,D,20230228,000000,24.02,24.02,23.9701,24.02,223092,0
+UCON.US,D,20230301,000000,24,24,23.91,23.91,356583,0
+UCON.US,D,20230302,000000,23.89,23.99,23.86,23.93,672194,0
+UCON.US,D,20230303,000000,23.98,24.052,23.94,23.98,295611,0
+UCON.US,D,20230306,000000,24.01,24.02,23.96,23.96,378213,0
+UCON.US,D,20230307,000000,24,24.01,23.9,23.9,256589,0
+UCON.US,D,20230308,000000,23.91,24.05,23.84,23.87,527044,0
+UCON.US,D,20230309,000000,23.84,23.93,23.84,23.89,323196,0
+UCON.US,D,20230310,000000,24.03,24.06,23.98,24,220111,0
+UCON.US,D,20230313,000000,24.08,24.21,24.06,24.1,265805,0
+UCON.US,D,20230314,000000,24.14,24.14,24.03,24.03,198118,0
+UCON.US,D,20230315,000000,24.16,24.2,24.05,24.09,645701,0
+UCON.US,D,20230316,000000,24.17,24.2,24.01,24.1,217564,0
+UCON.US,D,20230317,000000,24.11,24.23,24.09,24.1,117372,0
+UCON.US,D,20230320,000000,24.19,24.29,24.15,24.2,191246,0
+UCON.US,D,20230321,000000,24.25,24.36,24.1688,24.36,293247,0
+UCON.US,D,20230322,000000,24.29,24.3999,24.17,24.38,373662,0
+UCON.US,D,20230323,000000,24.33,24.45,24.33,24.4,216253,0
+UCON.US,D,20230324,000000,24.35,24.4242,24.25,24.27,156323,0
+UCON.US,D,20230327,000000,24.27,24.2999,24.17,24.22,222830,0
+UCON.US,D,20230328,000000,24.16,24.23,24.1,24.12,216518,0
+UCON.US,D,20230329,000000,24.13,24.21,24.1,24.18,202542,0
+UCON.US,D,20230330,000000,24.21,24.2599,24.15,24.24,280054,0
+UCON.US,D,20230331,000000,24.19,24.28,24.19,24.21,320531,0
+UCON.US,D,20230403,000000,24.23,24.36,24.23,24.25,498557,0
+UCON.US,D,20230404,000000,24.29,24.41,24.24,24.38,251968,0
+UCON.US,D,20230405,000000,24.38,24.47,24.36,24.47,233903,0
+UCON.US,D,20230406,000000,24.39,24.39,24.28,24.32,662034,0
+UCON.US,D,20230410,000000,24.27,24.27,24.2,24.22,401625,0
+UCON.US,D,20230411,000000,24.27,24.2999,24.2037,24.24,632666,0
+UCON.US,D,20230412,000000,24.35,24.35,24.26,24.3,242663,0
+UCON.US,D,20230413,000000,24.28,24.35,24.28,24.33,168954,0
+UCON.US,D,20230414,000000,24.27,24.3699,24.25,24.27,132099,0
+UCON.US,D,20230417,000000,24.26,24.3,24.2039,24.22,274788,0
+UCON.US,D,20230418,000000,24.26,24.32,24.2106,24.27,277437,0
+UCON.US,D,20230419,000000,24.22,24.26,24.18,24.21,498587,0
+UCON.US,D,20230420,000000,24.26,24.37,24.26,24.37,774909,0
+UCON.US,D,20230421,000000,24.28,24.39,24.21,24.39,593911,0
+UCON.US,D,20230424,000000,24.43,24.45,24.4,24.43,229279,0
+UCON.US,D,20230425,000000,24.42,24.5097,24.42,24.49,311823,0
+UCON.US,D,20230426,000000,24.53,24.5384,24.45,24.5,237928,0
+UCON.US,D,20230427,000000,24.47,24.49,24.427,24.49,171201,0
+UCON.US,D,20230428,000000,24.54,24.57,24.49,24.57,182927,0
+UCON.US,D,20230501,000000,24.51,24.53,24.45,24.45,679046,0
+UCON.US,D,20230502,000000,24.49,24.56,24.48,24.56,322748,0
+UCON.US,D,20230503,000000,24.61,24.64,24.54,24.58,375433,0
+UCON.US,D,20230504,000000,24.61,24.67,24.58,24.59,414078,0
+UCON.US,D,20230505,000000,24.61,24.61,24.51,24.56,180517,0
+UCON.US,D,20230508,000000,24.53,24.55,24.4942,24.54,266380,0
+UCON.US,D,20230509,000000,24.54,24.54,24.44,24.54,553306,0
+UCON.US,D,20230510,000000,24.55,24.58,24.52,24.57,212179,0
+UCON.US,D,20230511,000000,24.59,24.6923,24.46,24.46,439076,0
+UCON.US,D,20230512,000000,24.61,24.6359,24.51,24.51,314942,0
+UCON.US,D,20230515,000000,24.51,24.56,24.46,24.51,512892,0
+UCON.US,D,20230516,000000,24.46,24.5099,24.38,24.4,403340,0
+UCON.US,D,20230517,000000,24.43,24.43,24.3,24.31,350190,0
+UCON.US,D,20230518,000000,24.33,24.39,24.3035,24.31,588577,0
+UCON.US,D,20230519,000000,24.31,24.36,24.23,24.26,1645496,0
+UCON.US,D,20230522,000000,24.45,24.45,24.287,24.33,207639,0
+UCON.US,D,20230523,000000,24.19,24.2394,24.17,24.19,468374,0
+UCON.US,D,20230524,000000,24.26,24.35,24.186,24.29,647490,0
+UCON.US,D,20230525,000000,24.3,24.3,24.09,24.25,422316,0
+UCON.US,D,20230526,000000,24.21,24.24,24.16,24.2,406901,0
+UCON.US,D,20230530,000000,24.28,24.28,24.23,24.28,426290,0
+UCON.US,D,20230531,000000,24.31,24.36,24.2534,24.34,533621,0
+UCON.US,D,20230601,000000,24.32,24.378,24.28,24.29,450634,0
+UCON.US,D,20230602,000000,24.34,24.35,24.28,24.34,464679,0
+UCON.US,D,20230605,000000,24.32,24.3694,24.2215,24.36,341222,0
+UCON.US,D,20230606,000000,24.37,24.42,24.29,24.42,406696,0
+UCON.US,D,20230607,000000,24.38,24.38,24.2524,24.28,594638,0
+UCON.US,D,20230608,000000,24.33,24.38,24.28,24.38,268445,0
+UCON.US,D,20230609,000000,24.33,24.3347,24.244,24.27,426760,0
+UCON.US,D,20230612,000000,24.31,24.32,24.25,24.29,266504,0
+UCON.US,D,20230613,000000,24.36,24.41,24.225,24.24,207417,0
+UCON.US,D,20230614,000000,24.28,24.31,24.18,24.24,334813,0
+UCON.US,D,20230615,000000,24.29,24.3,24.22,24.25,1342286,0
+UCON.US,D,20230616,000000,24.27,24.3599,24.1601,24.27,536234,0
+UCON.US,D,20230620,000000,24.41,24.41,24.25,24.29,282131,0
+UCON.US,D,20230621,000000,24.29,24.3088,24.2274,24.24,215740,0
+UCON.US,D,20230622,000000,24.25,24.4,24.22,24.23,239576,0
+UCON.US,D,20230623,000000,24.28,24.3,24.22,24.24,176734,0
+UCON.US,D,20230626,000000,24.27,24.36,24.24,24.28,146750,0
+UCON.US,D,20230627,000000,24.23,24.28,24.14,24.28,381512,0
+UCON.US,D,20230628,000000,24.28,24.28,24.16,24.23,200960,0
+UCON.US,D,20230629,000000,24.13,24.28,24.0653,24.08,1370702,0
+UCON.US,D,20230630,000000,24.13,24.17,24.08,24.17,634921,0
+UCON.US,D,20230703,000000,24.17,24.2091,24.07,24.13,272561,0
+UCON.US,D,20230705,000000,24.1,24.19,24.03,24.03,498424,0
+UCON.US,D,20230706,000000,23.96,23.98,23.91,23.95,470911,0
+UCON.US,D,20230707,000000,23.97,24.03,23.8586,23.97,687347,0
+UCON.US,D,20230710,000000,24,24.06,23.96,24.02,437123,0
+UCON.US,D,20230711,000000,24.05,24.14,24.0101,24.12,220634,0
+UCON.US,D,20230712,000000,24.18,24.38,24.17,24.38,641245,0
+UCON.US,D,20230713,000000,24.26,24.38,24.26,24.38,606995,0
+UCON.US,D,20230714,000000,24.29,24.35,24.24,24.27,390690,0
+UCON.US,D,20230717,000000,24.24,24.3123,24.23,24.23,534132,0
+UCON.US,D,20230718,000000,24.27,24.32,24.22,24.27,289120,0
+UCON.US,D,20230719,000000,24.33,24.36,24.28,24.34,423282,0
+UCON.US,D,20230720,000000,24.28,24.3499,24.2,24.27,625467,0
+UCON.US,D,20230721,000000,24.28,24.28,24.17,24.2,480289,0
+UCON.US,D,20230724,000000,24.26,24.3,24.17,24.21,366620,0
+UCON.US,D,20230725,000000,24.12,24.2102,24.11,24.13,630533,0
+UCON.US,D,20230726,000000,24.2,24.3,24.16,24.28,477688,0
+UCON.US,D,20230727,000000,24.26,24.2766,24.185,24.23,421582,0
+UCON.US,D,20230728,000000,24.29,24.32,24.19,24.32,522771,0
+UCON.US,D,20230731,000000,24.36,24.38,24.2545,24.37,686832,0
+UCON.US,D,20230801,000000,24.34,24.36,24.27,24.35,449949,0
+UCON.US,D,20230802,000000,24.23,24.39,24.23,24.39,233904,0
+UCON.US,D,20230803,000000,24.25,24.3,24.2101,24.3,158541,0
+UCON.US,D,20230804,000000,24.26,24.35,24.26,24.35,397646,0
+UCON.US,D,20230807,000000,24.36,24.38,24.32,24.35,231106,0
+UCON.US,D,20230808,000000,24.35,24.38,24.3317,24.36,369040,0
+UCON.US,D,20230809,000000,24.33,24.41,24.25,24.33,514851,0
+UCON.US,D,20230810,000000,24.36,24.4,24.32,24.35,296765,0
+UCON.US,D,20230811,000000,24.25,24.37,24.21,24.37,574535,0
+UCON.US,D,20230814,000000,24.27,24.27,24.2,24.2,352412,0
+UCON.US,D,20230815,000000,24.15,24.24,24.15,24.23,396997,0
+UCON.US,D,20230816,000000,24.23,24.2599,24.1895,24.23,353981,0
+UCON.US,D,20230817,000000,24.19,24.205,24.14,24.2,308186,0
+UCON.US,D,20230818,000000,24.18,24.2399,24.16,24.16,258954,0
+UCON.US,D,20230821,000000,24.07,24.17,24.07,24.14,274066,0
+UCON.US,D,20230822,000000,24.05,24.0799,24.0101,24.04,260875,0
+UCON.US,D,20230823,000000,24.11,24.165,23.98,23.98,299199,0
+UCON.US,D,20230824,000000,24.14,24.159,24.1061,24.12,317398,0
+UCON.US,D,20230825,000000,24.07,24.22,24.065,24.22,241970,0
+UCON.US,D,20230828,000000,24.21,24.21,24.15,24.2,951121,0
+UCON.US,D,20230829,000000,24.2,24.27,24.145,24.27,349484,0
+UCON.US,D,20230830,000000,24.3,24.31,24.25,24.28,299415,0
+UCON.US,D,20230831,000000,24.32,24.32,24.2847,24.3,351422,0
+UCON.US,D,20230901,000000,24.34,24.34,24.26,24.31,184710,0
+UCON.US,D,20230905,000000,24.26,24.26,24.15,24.16,468229,0
+UCON.US,D,20230906,000000,24.16,24.1691,24.09,24.11,287740,0
+UCON.US,D,20230907,000000,24.14,24.23,24.1,24.23,789469,0
+UCON.US,D,20230908,000000,24.25,24.26,24.21,24.22,343256,0
+UCON.US,D,20230911,000000,24.2,24.23,24.17,24.23,345914,0
+UCON.US,D,20230912,000000,24.21,24.22,24.15,24.15,224736,0
+UCON.US,D,20230913,000000,24.2,24.27,24.1801,24.27,711811,0
+UCON.US,D,20230914,000000,24.25,24.2722,24.23,24.26,542869,0
+UCON.US,D,20230915,000000,24.2,24.25,24.2,24.24,309236,0
+UCON.US,D,20230918,000000,24.2,24.235,24.18,24.19,236034,0
+UCON.US,D,20230919,000000,24.26,24.26,24.191,24.24,667747,0
+UCON.US,D,20230920,000000,24.22,24.24,24.155,24.16,408650,0
+UCON.US,D,20230921,000000,24.15,24.16,24.11,24.13,679424,0
+UCON.US,D,20230922,000000,24.05,24.08,24.03,24.06,250736,0
+UCON.US,D,20230925,000000,24.01,24.0699,23.99,24.02,245506,0
+UCON.US,D,20230926,000000,24.02,24.03,23.95,23.95,295038,0
+UCON.US,D,20230927,000000,23.97,24.02,23.88,23.9,704303,0
+UCON.US,D,20230928,000000,23.91,23.94,23.87,23.92,1099874,0
+UCON.US,D,20230929,000000,24.01,24.015,23.9,23.9,524032,0
+UCON.US,D,20231002,000000,23.85,23.905,23.81,23.83,286325,0
+UCON.US,D,20231003,000000,23.81,23.84,23.58,23.58,527555,0
+UCON.US,D,20231004,000000,23.75,23.8,23.735,23.77,566133,0
+UCON.US,D,20231005,000000,23.85,23.8625,23.81,23.84,370925,0
+UCON.US,D,20231006,000000,23.7,23.79,23.665,23.67,1113101,0
+UCON.US,D,20231009,000000,23.82,23.97,23.8,23.97,544471,0
+UCON.US,D,20231010,000000,23.84,23.8999,23.84,23.88,551660,0
+UCON.US,D,20231011,000000,23.85,23.935,23.71,23.71,622124,0
+UCON.US,D,20231012,000000,23.9,23.9,23.8,23.83,391878,0
+UCON.US,D,20231013,000000,23.88,23.9699,23.68,23.68,281030,0
+UCON.US,D,20231016,000000,23.79,23.82,23.74,23.76,296067,0
+UCON.US,D,20231017,000000,23.76,23.76,23.62,23.63,423103,0
+UCON.US,D,20231018,000000,23.61,23.665,23.59,23.6,406692,0
+UCON.US,D,20231019,000000,23.54,23.61,23.53,23.56,386636,0
+UCON.US,D,20231020,000000,23.59,23.6399,23.51,23.51,942350,0
+UCON.US,D,20231023,000000,23.56,23.65,23.5,23.58,320246,0
+UCON.US,D,20231024,000000,23.56,23.6,23.545,23.59,518003,0
+UCON.US,D,20231025,000000,23.58,23.58,23.52,23.54,331692,0
+UCON.US,D,20231026,000000,23.61,23.63,23.45,23.63,562568,0
+UCON.US,D,20231027,000000,23.66,23.66,23.51,23.64,327162,0
+UCON.US,D,20231030,000000,23.63,23.63,23.58,23.63,338770,0
+UCON.US,D,20231031,000000,23.62,23.66,23.59,23.66,367061,0
+UCON.US,D,20231101,000000,23.59,23.75,23.59,23.75,395163,0
+UCON.US,D,20231102,000000,23.81,23.84,23.8,23.82,457700,0
+UCON.US,D,20231103,000000,23.98,24,23.93,24,348304,0
+UCON.US,D,20231106,000000,23.96,23.975,23.89,23.89,281558,0
+UCON.US,D,20231107,000000,23.95,23.97,23.905,23.94,327395,0
+UCON.US,D,20231108,000000,23.98,24.0299,23.93,23.97,498398,0
+UCON.US,D,20231109,000000,23.97,23.98,23.83,23.94,1190822,0
+UCON.US,D,20231110,000000,23.88,23.94,23.82,23.94,242006,0
+UCON.US,D,20231113,000000,23.9,23.94,23.7809,23.94,263403,0
+UCON.US,D,20231114,000000,24.01,24.07,23.88,23.88,300817,0
+UCON.US,D,20231115,000000,24.13,24.13,24,24.06,564167,0
+UCON.US,D,20231116,000000,24.07,24.1,24.038,24.09,840284,0
+UCON.US,D,20231117,000000,24.06,24.14,24.06,24.13,402979,0
+UCON.US,D,20231120,000000,24.08,24.22,24.08,24.22,518022,0
+UCON.US,D,20231121,000000,24.12,24.12,23.939,24.05,587843,0
+UCON.US,D,20231122,000000,24.14,24.1699,24.04,24.09,297273,0
+UCON.US,D,20231124,000000,24.09,24.09,24,24.02,114892,0
+UCON.US,D,20231127,000000,24.05,24.07,24.03,24.06,349045,0
+UCON.US,D,20231128,000000,24.08,24.2,24.0501,24.19,623339,0
+UCON.US,D,20231129,000000,24.29,24.29,24.22,24.22,347169,0
+UCON.US,D,20231130,000000,24.3,24.3,24.0115,24.22,3315956,0
+UCON.US,D,20231201,000000,24.23,24.38,24.19,24.38,652016,0
+UCON.US,D,20231204,000000,24.37,24.37,24.28,24.32,632695,0
+UCON.US,D,20231205,000000,24.37,24.45,24.32,24.45,1150979,0
+UCON.US,D,20231206,000000,24.38,24.48,24.35,24.48,718565,0
+UCON.US,D,20231207,000000,24.41,24.46,24.375,24.46,828311,0
+UCON.US,D,20231208,000000,24.32,24.36,24.32,24.33,423017,0
+UCON.US,D,20231211,000000,24.29,24.34,24.29,24.34,232964,0
+UCON.US,D,20231212,000000,24.38,24.405,24.3,24.36,655761,0
+UCON.US,D,20231213,000000,24.34,24.72,24.34,24.57,1426841,0
+UCON.US,D,20231214,000000,24.63,24.7499,24.63,24.67,600642,0
+UCON.US,D,20231215,000000,24.66,24.705,24.6199,24.66,688249,0
+UCON.US,D,20231218,000000,24.69,24.69,24.58,24.58,885138,0
+UCON.US,D,20231219,000000,24.77,24.77,24.4613,24.68,526545,0
+UCON.US,D,20231220,000000,24.69,24.79,24.62,24.79,641317,0
+UCON.US,D,20231221,000000,24.79,24.8499,24.74,24.77,639351,0
+UCON.US,D,20231222,000000,24.71,24.72,24.6211,24.69,681043,0
+UCON.US,D,20231226,000000,24.63,24.6999,24.62,24.67,421076,0
+UCON.US,D,20231227,000000,24.76,24.7662,24.64,24.76,540946,0
+UCON.US,D,20231228,000000,24.75,24.79,24.7012,24.79,1044397,0
+UCON.US,D,20231229,000000,24.77,24.77,24.71,24.74,496232,0
+UCON.US,D,20240102,000000,24.73,24.73,24.6375,24.69,509418,0
+UCON.US,D,20240103,000000,24.6,24.76,24.555,24.76,1621161,0
+UCON.US,D,20240104,000000,24.59,24.6699,24.56,24.6,356303,0
+UCON.US,D,20240105,000000,24.57,24.6499,24.5429,24.575,1103610,0
+UCON.US,D,20240108,000000,24.65,24.65,24.595,24.61,849684,0
+UCON.US,D,20240109,000000,24.64,24.65,24.61,24.64,488246,0
+UCON.US,D,20240110,000000,24.7,24.7,24.6,24.64,1658638,0
+UCON.US,D,20240111,000000,24.67,24.72,24.64,24.72,688087,0
+UCON.US,D,20240112,000000,24.83,24.83,24.76,24.8,1006011,0
+UCON.US,D,20240116,000000,24.81,24.81,24.69,24.72,831284,0
+UCON.US,D,20240117,000000,24.66,24.67,24.62,24.67,475695,0
+UCON.US,D,20240118,000000,24.66,24.6699,24.63,24.65,430962,0
+UCON.US,D,20240119,000000,24.65,24.65,24.6,24.64,808891,0
+UCON.US,D,20240122,000000,24.68,24.7,24.62,24.67,1128372,0
+UCON.US,D,20240123,000000,24.6,24.6,24.52,24.55,753271,0
+UCON.US,D,20240124,000000,24.61,24.6199,24.5153,24.54,542935,0
+UCON.US,D,20240125,000000,24.58,24.61,24.55,24.6,546480,0
+UCON.US,D,20240126,000000,24.55,24.62,24.55,24.62,503919,0
+UCON.US,D,20240129,000000,24.66,24.68,24.63,24.68,612891,0
+UCON.US,D,20240130,000000,24.74,24.74,24.63,24.68,936677,0
+UCON.US,D,20240131,000000,24.78,24.78,24.69,24.75,1228652,0
+UCON.US,D,20240201,000000,24.78,24.85,24.74,24.85,1267615,0
+UCON.US,D,20240202,000000,24.78,24.78,24.64,24.68,665842,0
+UCON.US,D,20240205,000000,24.58,24.6208,24.555,24.59,656449,0
+UCON.US,D,20240206,000000,24.57,24.65,24.57,24.63,786580,0
+UCON.US,D,20240207,000000,24.65,24.67,24.58,24.62,1151812,0
+UCON.US,D,20240208,000000,24.68,24.68,24.57,24.61,708981,0
+UCON.US,D,20240209,000000,24.66,24.66,24.5652,24.62,1021765,0
+UCON.US,D,20240212,000000,24.62,24.66,24.6,24.63,1274392,0
+UCON.US,D,20240213,000000,24.55,24.55,24.46,24.49,817531,0
+UCON.US,D,20240214,000000,24.51,24.54,24.49,24.54,316251,0
+UCON.US,D,20240215,000000,24.58,24.5891,24.53,24.56,517022,0
+UCON.US,D,20240216,000000,24.57,24.5867,24.52,24.56,346459,0
+UCON.US,D,20240220,000000,24.51,24.59,24.51,24.55,875612,0
+UCON.US,D,20240221,000000,24.49,24.49,24.42,24.43,592257,0
+UCON.US,D,20240222,000000,24.5,24.5,24.38,24.41,966115,0
+UCON.US,D,20240223,000000,24.45,24.47,24.42,24.47,499755,0
+UCON.US,D,20240226,000000,24.51,24.51,24.41,24.44,584671,0
+UCON.US,D,20240227,000000,24.46,24.47,24.43,24.45,417001,0
+UCON.US,D,20240228,000000,24.46,24.49,24.45,24.49,323991,0
+UCON.US,D,20240229,000000,24.54,24.54,24.47,24.49,345455,0
+UCON.US,D,20240301,000000,24.52,24.56,24.4609,24.55,445777,0
+UCON.US,D,20240304,000000,24.61,24.61,24.52,24.54,408387,0
+UCON.US,D,20240305,000000,24.58,24.605,24.5599,24.58,416106,0
+UCON.US,D,20240306,000000,24.6,24.66,24.54,24.57,936549,0
+UCON.US,D,20240307,000000,24.64,24.67,24.61,24.67,400487,0
+UCON.US,D,20240308,000000,24.72,24.72,24.68,24.69,372818,0
+UCON.US,D,20240311,000000,24.73,24.73,24.67,24.68,499554,0
+UCON.US,D,20240312,000000,24.69,24.69,24.625,24.66,327182,0
+UCON.US,D,20240313,000000,24.61,24.65,24.605,24.64,436805,0
+UCON.US,D,20240314,000000,24.57,24.58,24.54,24.58,377155,0
+UCON.US,D,20240315,000000,24.57,24.57,24.53,24.54,564746,0
+UCON.US,D,20240318,000000,24.59,24.59,24.52,24.54,264752,0
+UCON.US,D,20240319,000000,24.56,24.6199,24.55,24.57,664480,0
+UCON.US,D,20240320,000000,24.61,24.64,24.57,24.63,429671,0
+UCON.US,D,20240321,000000,24.58,24.58,24.52,24.56,740232,0
+UCON.US,D,20240322,000000,24.59,24.59,24.57,24.57,532617,0
+UCON.US,D,20240325,000000,24.57,24.6159,24.54,24.57,337779,0
+UCON.US,D,20240326,000000,24.55,24.59,24.5401,24.58,479200,0
+UCON.US,D,20240327,000000,24.6,24.63,24.57,24.61,1251108,0
+UCON.US,D,20240328,000000,24.62,24.62,24.58,24.6,520608,0
+UCON.US,D,20240401,000000,24.49,24.57,24.49,24.51,1132447,0
+UCON.US,D,20240402,000000,24.48,24.5,24.45,24.5,609499,0
+UCON.US,D,20240403,000000,24.45,24.53,24.44,24.53,504517,0
+UCON.US,D,20240404,000000,24.51,24.56,24.51,24.56,454313,0
+UCON.US,D,20240405,000000,24.5,24.5286,24.49,24.49,300182,0
+UCON.US,D,20240408,000000,24.5,24.5,24.41,24.41,496183,0
+UCON.US,D,20240409,000000,24.43,24.52,24.43,24.5,324032,0
+UCON.US,D,20240410,000000,24.37,24.3899,24.305,24.31,369149,0
+UCON.US,D,20240411,000000,24.33,24.33,24.27,24.3,398766,0
+UCON.US,D,20240412,000000,24.38,24.38,24.33,24.34,1525233,0
+UCON.US,D,20240415,000000,24.32,24.32,24.23,24.27,310468,0
+UCON.US,D,20240416,000000,24.21,24.24,24.19,24.23,320047,0
+UCON.US,D,20240417,000000,24.27,24.3,24.24,24.27,279522,0
+UCON.US,D,20240418,000000,24.3,24.3,24.22,24.23,467276,0
+UCON.US,D,20240419,000000,24.29,24.32,24.24,24.25,734861,0
+UCON.US,D,20240422,000000,24.27,24.28,24.2446,24.275,257418,0
+UCON.US,D,20240423,000000,24.14,24.23,24.14,24.22,465972,0
+UCON.US,D,20240424,000000,24.21,24.21,24.17,24.18,282251,0
+UCON.US,D,20240425,000000,24.16,24.16,24.09,24.145,497066,0
+UCON.US,D,20240426,000000,24.19,24.19,24.165,24.18,295253,0
+UCON.US,D,20240429,000000,24.21,24.23,24.1601,24.21,338037,0
+UCON.US,D,20240430,000000,24.18,24.2084,24.15,24.16,931550,0
+UCON.US,D,20240501,000000,24.17,24.265,24.17,24.23,850084,0
+UCON.US,D,20240502,000000,24.25,24.3,24.21,24.295,510402,0
+UCON.US,D,20240503,000000,24.41,24.41,24.35,24.38,541199,0
+UCON.US,D,20240506,000000,24.42,24.42,24.3855,24.4,774172,0
+UCON.US,D,20240507,000000,24.41,24.44,24.41,24.43,354683,0
+UCON.US,D,20240508,000000,24.42,24.42,24.3802,24.39,477164,0
+UCON.US,D,20240509,000000,24.39,24.445,24.37,24.44,355235,0
+UCON.US,D,20240510,000000,24.38,24.43,24.38,24.4,1221621,0
+UCON.US,D,20240513,000000,24.45,24.45,24.4,24.4,392036,0
+UCON.US,D,20240514,000000,24.41,24.48,24.36,24.43,696257,0
+UCON.US,D,20240515,000000,24.55,24.56,24.51,24.56,361714,0
+UCON.US,D,20240516,000000,24.57,24.57,24.53,24.54,495096,0
+UCON.US,D,20240517,000000,24.54,24.54,24.49,24.5,367651,0
+UCON.US,D,20240520,000000,24.5,24.5,24.47,24.47,452949,0
+UCON.US,D,20240521,000000,24.41,24.41,24.3867,24.4,937516,0
+UCON.US,D,20240522,000000,24.36,24.395,24.36,24.37,345690,0
+UCON.US,D,20240523,000000,24.36,24.36,24.3,24.31,643577,0
+UCON.US,D,20240524,000000,24.34,24.345,24.3,24.33,745676,0
+UCON.US,D,20240528,000000,24.38,24.38,24.29,24.31,384239,0
+UCON.US,D,20240529,000000,24.27,24.28,24.24,24.28,560496,0
+UCON.US,D,20240530,000000,24.31,24.31,24.28,24.3,771548,0
+UCON.US,D,20240531,000000,24.36,24.37,24.33,24.365,432950,0
+UCON.US,D,20240603,000000,24.35,24.4451,24.35,24.44,594654,0
+UCON.US,D,20240604,000000,24.49,24.4975,24.45,24.49,772488,0
+UCON.US,D,20240605,000000,24.49,24.52,24.478,24.52,678911,0
+UCON.US,D,20240606,000000,24.54,24.54,24.51,24.53,1246442,0
+UCON.US,D,20240607,000000,24.47,24.47,24.43,24.44,319845,0
+UCON.US,D,20240610,000000,24.44,24.44,24.4,24.43,707892,0
+UCON.US,D,20240611,000000,24.45,24.48,24.42,24.48,748333,0
+UCON.US,D,20240612,000000,24.57,24.62,24.53,24.54,530258,0
+UCON.US,D,20240613,000000,24.59,24.64,24.58,24.6125,811594,0
+UCON.US,D,20240614,000000,24.61,24.62,24.58,24.595,437709,0
+UCON.US,D,20240617,000000,24.55,24.57,24.54,24.57,486334,0
+UCON.US,D,20240618,000000,24.59,24.635,24.58,24.615,742969,0
+UCON.US,D,20240620,000000,24.58,24.64,24.5738,24.6,462022,0
+UCON.US,D,20240621,000000,24.62,24.62,24.58,24.6,442304,0
+UCON.US,D,20240624,000000,24.57,24.6,24.57,24.58,263193,0
+UCON.US,D,20240625,000000,24.63,24.63,24.56,24.58,1148775,0
+UCON.US,D,20240626,000000,24.56,24.5818,24.51,24.54,437328,0
+UCON.US,D,20240627,000000,24.46,24.485,24.455,24.47,400015,0
+UCON.US,D,20240628,000000,24.5,24.58,24.44,24.45,430524,0
+UCON.US,D,20240701,000000,24.39,24.42,24.375,24.39,631728,0
+UCON.US,D,20240702,000000,24.43,24.445,24.401,24.42,487814,0
+UCON.US,D,20240703,000000,24.43,24.5299,24.43,24.49,384089,0
+UCON.US,D,20240705,000000,24.57,24.65,24.52,24.65,409655,0
+UCON.US,D,20240708,000000,24.56,24.59,24.49,24.51,649775,0
+UCON.US,D,20240709,000000,24.58,24.58,24.53,24.57,744658,0
+UCON.US,D,20240710,000000,24.71,24.71,24.555,24.58,889536,0
+UCON.US,D,20240711,000000,24.67,24.6788,24.63,24.65,717035,0
+UCON.US,D,20240712,000000,24.75,24.75,24.68,24.7,522061,0
+UCON.US,D,20240715,000000,24.68,24.7097,24.68,24.685,681188,0
+UCON.US,D,20240716,000000,24.76,24.76,24.68,24.72,737010,0
+UCON.US,D,20240717,000000,24.72,24.7699,24.69,24.72,851473,0
+UCON.US,D,20240718,000000,24.73,24.73,24.7,24.71,408627,0
+UCON.US,D,20240719,000000,24.71,24.71,24.67,24.67,136296,0
+UCON.US,D,20240722,000000,24.67,24.69,24.67,24.68,273403,0
+UCON.US,D,20240723,000000,24.6,24.62,24.58,24.595,773272,0
+UCON.US,D,20240724,000000,24.62,24.62,24.58,24.585,596218,0
+UCON.US,D,20240725,000000,24.64,24.64,24.57,24.58,856074,0
+UCON.US,D,20240726,000000,24.62,24.66,24.62,24.655,1070516,0
+UCON.US,D,20240729,000000,24.63,24.69,24.63,24.68,1092233,0
+UCON.US,D,20240730,000000,24.68,24.69,24.6591,24.69,473445,0
+UCON.US,D,20240731,000000,24.71,24.77,24.68,24.76,818899,0
+UCON.US,D,20240801,000000,24.84,24.85,24.79,24.825,813785,0
+UCON.US,D,20240802,000000,24.9,24.98,24.887,24.97,2062318,0
+UCON.US,D,20240805,000000,25.04,25.08,24.89,24.89,984067,0
+UCON.US,D,20240806,000000,24.93,24.93,24.82,24.91,976772,0
+UCON.US,D,20240807,000000,24.88,24.93,24.86,24.87,997519,0
+UCON.US,D,20240808,000000,24.86,24.869,24.82,24.86,768189,0
+UCON.US,D,20240809,000000,24.91,24.91,24.87,24.88,1008178,0
+UCON.US,D,20240812,000000,24.9,24.92,24.8701,24.91,533466,0
+UCON.US,D,20240813,000000,24.99,24.9913,24.94,24.97,368705,0
+UCON.US,D,20240814,000000,24.97,25,24.97,25,691886,0
+UCON.US,D,20240815,000000,24.99,24.99,24.92,24.955,650431,0
+UCON.US,D,20240816,000000,24.99,24.99,24.92,24.96,993869,0
+UCON.US,D,20240819,000000,24.98,24.99,24.965,24.99,683581,0
+UCON.US,D,20240820,000000,25.05,25.05,25,25.01,825401,0
+UCON.US,D,20240821,000000,24.94,24.9898,24.91,24.96,720107,0
+UCON.US,D,20240822,000000,24.95,24.95,24.91,24.93,959749,0
+UCON.US,D,20240823,000000,24.97,25.0099,24.92,24.98,551650,0
+UCON.US,D,20240826,000000,25.01,25.0288,24.98,25,662898,0
+UCON.US,D,20240827,000000,25,25.01,24.97,25.01,671288,0
+UCON.US,D,20240828,000000,25.03,25.0399,24.98,25,1297385,0
+UCON.US,D,20240829,000000,24.99,25.01,24.96,25.01,729210,0
+UCON.US,D,20240830,000000,25.03,25.05,24.96,24.98,676635,0
+UCON.US,D,20240903,000000,25,25.03,24.98,25.01,635992,0
+UCON.US,D,20240904,000000,25.03,25.1299,25.01,25.07,736361,0
+UCON.US,D,20240905,000000,25.1,25.13,25.06,25.11,623343,0
+UCON.US,D,20240906,000000,25.15,25.18,25.095,25.14,893915,0
+UCON.US,D,20240909,000000,25.13,25.16,25.11,25.145,456651,0
+UCON.US,D,20240910,000000,25.15,25.22,25.1467,25.2,922504,0
+UCON.US,D,20240911,000000,25.18,25.2999,25.12,25.19,1571268,0
+UCON.US,D,20240912,000000,25.18,25.2,25.16,25.2,721235,0
+UCON.US,D,20240913,000000,25.22,25.24,25.2,25.22,607963,0
+UCON.US,D,20240916,000000,25.25,25.26,25.2375,25.25,549056,0
+UCON.US,D,20240917,000000,25.23,25.25,25.215,25.24,918028,0
+UCON.US,D,20240918,000000,25.25,25.305,25.21,25.24,621858,0
+UCON.US,D,20240919,000000,25.26,25.2745,25.23,25.27,1031246,0
+UCON.US,D,20240920,000000,25.31,25.3391,25.2137,25.27,439373,0
+UCON.US,D,20240923,000000,25.27,25.27,25.22,25.245,444275,0
+UCON.US,D,20240924,000000,25.25,25.28,25.21,25.28,579434,0
+UCON.US,D,20240925,000000,25.3,25.31,25.2,25.21,616430,0
+UCON.US,D,20240926,000000,25.14,25.15,25.1,25.14,751131,0
+UCON.US,D,20240927,000000,25.18,25.2291,25.1337,25.17,742701,0
+UCON.US,D,20240930,000000,25.2,25.21,25.1201,25.13,554731,0
+UCON.US,D,20241001,000000,25.13,25.27,25.1112,25.15,919641,0
+UCON.US,D,20241002,000000,25.13,25.16,25.12,25.16,891256,0
+UCON.US,D,20241003,000000,25.15,25.18,25.1,25.16,667641,0
+UCON.US,D,20241004,000000,25.05,25.0897,24.99,25.01,729864,0
+UCON.US,D,20241007,000000,24.96,24.9869,24.931,24.95,492807,0
+UCON.US,D,20241008,000000,24.93,25.04,24.93,24.97,827010,0
+UCON.US,D,20241009,000000,24.95,25.08,24.92,24.95,399441,0
+UCON.US,D,20241010,000000,24.98,24.9972,24.915,24.96,441901,0
+UCON.US,D,20241011,000000,25,25.0699,24.9001,24.97,554301,0
+UCON.US,D,20241014,000000,24.93,24.95,24.92,24.95,320692,0
+UCON.US,D,20241015,000000,24.97,25.02,24.96,24.99,766243,0
+UCON.US,D,20241016,000000,24.99,25.01,24.985,25.01,547200,0
+UCON.US,D,20241017,000000,25.03,25.07,24.96,25,931308,0
+UCON.US,D,20241018,000000,25.04,25.04,24.98,24.99,673018,0
+UCON.US,D,20241021,000000,24.98,24.98,24.9,24.92,568945,0
+UCON.US,D,20241022,000000,24.85,24.85,24.78,24.8,362296,0
+UCON.US,D,20241023,000000,24.79,24.81,24.74,24.76,510162,0
+UCON.US,D,20241024,000000,24.79,24.8399,24.75,24.77,758619,0
+UCON.US,D,20241025,000000,24.8,24.8599,24.74,24.755,381205,0
+UCON.US,D,20241028,000000,24.76,24.76,24.7101,24.74,768245,0
+UCON.US,D,20241029,000000,24.74,24.74,24.68,24.73,1186292,0
+UCON.US,D,20241030,000000,24.75,24.83,24.71,24.72,652449,0
+UCON.US,D,20241031,000000,24.72,24.8,24.66,24.71,778435,0
+UCON.US,D,20241101,000000,24.73,24.7799,24.64,24.65,1167188,0
+UCON.US,D,20241104,000000,24.69,24.85,24.67,24.7,685569,0
+UCON.US,D,20241105,000000,24.72,24.75,24.66,24.75,962793,0
+UCON.US,D,20241106,000000,24.66,24.745,24.61,24.67,1645144,0
+UCON.US,D,20241107,000000,24.7,24.77,24.7,24.76,759323,0
+UCON.US,D,20241108,000000,24.79,24.86,24.76,24.78,833728,0
+UCON.US,D,20241111,000000,24.75,24.78,24.73,24.75,637996,0
+UCON.US,D,20241112,000000,24.73,24.74,24.6535,24.67,1088322,0
+UCON.US,D,20241113,000000,24.6844,24.7399,24.66,24.69,575549,0
+UCON.US,D,20241114,000000,24.68,24.7188,24.66,24.66,739937,0
+UCON.US,D,20241115,000000,24.634,24.72,24.6199,24.7,721607,0
+UCON.US,D,20241118,000000,24.7,24.71,24.66,24.71,463922,0
+UCON.US,D,20241119,000000,24.72,24.75,24.71,24.73,946819,0
+UCON.US,D,20241120,000000,24.73,24.77,24.69,24.75,565331,0
+UCON.US,D,20241121,000000,24.65,24.71,24.63,24.66,775098,0
+UCON.US,D,20241122,000000,24.65,24.675,24.61,24.64,643071,0
+UCON.US,D,20241125,000000,24.72,24.75,24.7026,24.75,816509,0
+UCON.US,D,20241126,000000,24.71,24.76,24.71,24.75,981546,0
+UCON.US,D,20241127,000000,24.82,24.82,24.7512,24.79,489540,0
+UCON.US,D,20241129,000000,24.84,24.8991,24.79,24.8,272968,0
+UCON.US,D,20241202,000000,24.7786,24.8891,24.7786,24.83,496223,0
+UCON.US,D,20241203,000000,24.9,24.9,24.81,24.82,727477,0
+UCON.US,D,20241204,000000,24.7942,24.86,24.771,24.85,808850,0
+UCON.US,D,20241205,000000,24.857,24.88,24.83,24.88,804806,0
+UCON.US,D,20241206,000000,24.9599,24.9599,24.88,24.92,409740,0
+UCON.US,D,20241209,000000,24.89,24.92,24.874,24.89,617753,0
+UCON.US,D,20241210,000000,24.87,24.89,24.85,24.88,370694,0
+UCON.US,D,20241211,000000,24.914,24.9189,24.85,24.87,495566,0
+UCON.US,D,20241212,000000,24.87,24.87,24.81,24.81,706676,0
+UCON.US,D,20241213,000000,24.8,24.8,24.66,24.67,576109,0
+UCON.US,D,20241216,000000,24.68,24.6893,24.66,24.66,778455,0
+UCON.US,D,20241217,000000,24.6698,24.6899,24.6443,24.67,567089,0
+UCON.US,D,20241218,000000,24.71,24.71,24.56,24.66,611435,0
+UCON.US,D,20241219,000000,24.5419,24.59,24.54,24.56,936325,0
+UCON.US,D,20241220,000000,24.58,24.61,24.57,24.59,1071439,0
+UCON.US,D,20241223,000000,24.6036,24.6036,24.56,24.57,730273,0
+UCON.US,D,20241224,000000,24.58,24.5873,24.5219,24.55,436954,0
+UCON.US,D,20241226,000000,24.53,24.59,24.5121,24.58,372171,0
+UCON.US,D,20241227,000000,24.6499,24.6499,24.55,24.59,556640,0
+UCON.US,D,20241230,000000,24.6672,24.6672,24.6101,24.64,1371305,0
+UCON.US,D,20241231,000000,24.74,24.74,24.63,24.65,586129,0
+UCON.US,D,20250102,000000,24.64,24.7,24.62,24.65,1010887,0
+UCON.US,D,20250103,000000,24.645,24.66,24.62,24.64,518182,0
+UCON.US,D,20250106,000000,24.64,24.6699,24.6101,24.64,803055,0
+UCON.US,D,20250107,000000,24.6364,24.6752,24.5812,24.61,847954,0
+UCON.US,D,20250108,000000,24.595,24.62,24.5801,24.62,939409,0
+UCON.US,D,20250110,000000,24.52,24.584,24.51,24.52,822334,0
+UCON.US,D,20250113,000000,24.472,24.51,24.47,24.5,791194,0
+UCON.US,D,20250114,000000,24.495,24.52,24.49,24.52,685456,0
+UCON.US,D,20250115,000000,24.6899,24.6899,24.6,24.63,683523,0
+UCON.US,D,20250116,000000,24.64,24.69,24.61,24.69,975457,0
+UCON.US,D,20250117,000000,24.6928,24.72,24.67,24.68,657048,0
+UCON.US,D,20250121,000000,24.66,24.71,24.66,24.71,559877,0
+UCON.US,D,20250122,000000,24.62,24.66,24.58,24.59,585824,0
+UCON.US,D,20250123,000000,24.585,24.61,24.57,24.6,685344,0
+UCON.US,D,20250124,000000,24.62,24.63,24.5911,24.61,661412,0
+UCON.US,D,20250127,000000,24.661,24.68,24.63,24.65,1165711,0
+UCON.US,D,20250128,000000,24.625,24.7,24.625,24.7,960932,0
+UCON.US,D,20250129,000000,24.69,24.72,24.643571,24.68,780733,0
+UCON.US,D,20250130,000000,24.71,24.73,24.67,24.7,1227755,0
+UCON.US,D,20250131,000000,24.76,24.76,24.6713,24.7,725686,0
+UCON.US,D,20250203,000000,24.695,24.71,24.66,24.67,1223858,0
+UCON.US,D,20250204,000000,24.615,24.71,24.615,24.7,872422,0
+UCON.US,D,20250205,000000,24.74,24.76,24.72,24.75,702388,0
+UCON.US,D,20250206,000000,24.71,24.76,24.7,24.74,1159340,0
+UCON.US,D,20250207,000000,24.7,24.7298,24.7,24.71,788102,0
+UCON.US,D,20250210,000000,24.715,24.74,24.71,24.72,614668,0
+UCON.US,D,20250211,000000,24.69,24.71,24.67,24.7,1415406,0
+UCON.US,D,20250212,000000,24.65,24.682,24.55,24.64,1829048,0
+UCON.US,D,20250213,000000,24.62,24.7499,24.62,24.66,950309,0
+UCON.US,D,20250214,000000,24.73,24.76,24.7,24.73,435074,0
+UCON.US,D,20250218,000000,24.67,24.7511,24.67,24.69,1197630,0
+UCON.US,D,20250219,000000,24.69,24.72,24.69,24.72,371727,0
+UCON.US,D,20250220,000000,24.75,24.75,24.72,24.73,547146,0
+UCON.US,D,20250221,000000,24.6722,24.69,24.66,24.68,701659,0
+UCON.US,D,20250224,000000,24.7062,24.74,24.6706,24.74,607077,0
+UCON.US,D,20250225,000000,24.77,24.8,24.74,24.77,551473,0
+UCON.US,D,20250226,000000,24.8011,24.82,24.7201,24.82,643993,0
+UCON.US,D,20250227,000000,24.83,24.84,24.775,24.84,968825,0
+UCON.US,D,20250228,000000,24.835,24.9,24.835,24.9,831437,0
+UCON.US,D,20250303,000000,24.874,24.95,24.87,24.95,910120,0
+UCON.US,D,20250304,000000,24.99,24.99,24.91,24.93,1348752,0
+UCON.US,D,20250305,000000,24.92,24.95,24.865,24.88,503593,0
+UCON.US,D,20250306,000000,24.9,24.9499,24.86,24.89,680218,0
+UCON.US,D,20250307,000000,24.8701,24.94,24.86,24.88,988277,0
+UCON.US,D,20250310,000000,24.93,24.93,24.9018,24.91,1101765,0
+UCON.US,D,20250311,000000,24.9,24.94,24.898,24.9,2084873,0
+UCON.US,D,20250312,000000,24.885,24.89,24.83,24.87,974653,0
+UCON.US,D,20250313,000000,24.85,24.89,24.84,24.89,1468315,0
+UCON.US,D,20250314,000000,24.79,24.89,24.79,24.85,884032,0
+UCON.US,D,20250317,000000,24.85,24.88,24.78,24.84,1834092,0
+UCON.US,D,20250318,000000,24.82,24.85,24.8004,24.82,2754133,0
+UCON.US,D,20250319,000000,24.7501,24.865,24.7501,24.81,2128772,0
+UCON.US,D,20250320,000000,24.86,24.86,24.79,24.81,731536,0
+UCON.US,D,20250321,000000,24.82,24.85,24.81,24.82,997405,0
+UCON.US,D,20250324,000000,24.8,24.923,24.7663,24.77,620027,0
+UCON.US,D,20250325,000000,24.82,24.83,24.77,24.79,936012,0
+UCON.US,D,20250326,000000,24.72,24.8499,24.72,24.785,650028,0
+UCON.US,D,20250327,000000,24.7,24.72,24.69,24.7,365481,0
+UCON.US,D,20250328,000000,24.78,24.8,24.73,24.77,1319163,0
+UCON.US,D,20250331,000000,24.75,24.78,24.73,24.75,664574,0
+UCON.US,D,20250401,000000,24.7562,24.78,24.7511,24.76,1614339,0
+UCON.US,D,20250402,000000,24.79,24.819,24.74,24.75,631608,0
+UCON.US,D,20250403,000000,24.8,24.8949,24.7138,24.82,1342550,0
+UCON.US,D,20250404,000000,24.8368,24.92,24.765,24.78,4905183,0
+UCON.US,D,20250407,000000,24.77,24.77,24.59,24.69,1857861,0
+UCON.US,D,20250408,000000,24.57,24.7,24.57,24.61,1069470,0
+UCON.US,D,20250409,000000,24.6,24.65,24.4607,24.64,1881818,0
+UCON.US,D,20250410,000000,24.5747,24.61,24.53,24.54,1519393,0
+UCON.US,D,20250411,000000,24.3888,24.52,24.38,24.48,984131,0
+UCON.US,D,20250414,000000,24.5655,24.58,24.49,24.57,433415,0
+UCON.US,D,20250415,000000,24.6299,24.6299,24.5159,24.57,781396,0
+UCON.US,D,20250416,000000,24.6182,24.6299,24.5413,24.59,1996697,0
+UCON.US,D,20250417,000000,24.65,24.65,24.59,24.62,1170289,0
+UCON.US,D,20250421,000000,24.6197,24.69,24.57,24.58,621534,0
+UCON.US,D,20250422,000000,24.6699,24.6699,24.5,24.51,616387,0
+UCON.US,D,20250423,000000,24.59,24.61,24.5,24.53,1039040,0
+UCON.US,D,20250424,000000,24.63,24.64,24.57,24.59,518118,0
+UCON.US,D,20250425,000000,24.64,24.66,24.5919,24.65,777066,0
+UCON.US,D,20250428,000000,24.6101,24.69,24.6101,24.68,1136542,0
+UCON.US,D,20250429,000000,24.6927,24.71,24.6801,24.7,429519,0
+UCON.US,D,20250430,000000,24.7999,24.7999,24.6601,24.73,365561,0
+UCON.US,D,20250501,000000,24.71,24.77,24.7,24.71,1123383,0
+UCON.US,D,20250502,000000,24.67,24.709,24.67,24.69,765823,0
+UCON.US,D,20250505,000000,24.66,24.7,24.64,24.65,1073371,0
+UCON.US,D,20250506,000000,24.6602,24.68,24.65,24.67,902409,0
+UCON.US,D,20250507,000000,24.7399,24.7399,24.665,24.71,1247210,0
+UCON.US,D,20250508,000000,24.7,24.74,24.63,24.68,1233906,0
+UCON.US,D,20250509,000000,24.9099,24.9099,24.65,24.68,856605,0
+UCON.US,D,20250512,000000,24.64,24.67,24.64,24.64,514496,0
+UCON.US,D,20250513,000000,24.69,24.7,24.66,24.67,1717847,0
+UCON.US,D,20250514,000000,24.6406,24.67,24.56,24.57,657585,0
+UCON.US,D,20250515,000000,24.5401,24.6399,24.5401,24.62,740835,0
+UCON.US,D,20250516,000000,24.73,24.73,24.62,24.66,1156813,0
+UCON.US,D,20250519,000000,24.585,24.66,24.58,24.66,629862,0
+UCON.US,D,20250520,000000,24.6799,24.6799,24.61,24.63,979136,0
+UCON.US,D,20250521,000000,24.5277,24.54,24.465,24.475,615028,0
+UCON.US,D,20250522,000000,24.44,24.51,24.43,24.51,2571495,0
+UCON.US,D,20250523,000000,24.5799,24.5799,24.51,24.53,455561,0
+UCON.US,D,20250527,000000,24.56,24.63,24.56,24.62,821868,0
+UCON.US,D,20250528,000000,24.616,24.62,24.58,24.6,414053,0
+UCON.US,D,20250529,000000,24.67,24.67,24.625,24.65,616383,0
+UCON.US,D,20250530,000000,24.655,24.72,24.655,24.71,716965,0
+UCON.US,D,20250602,000000,24.6926,24.6989,24.66,24.67,722204,0
+UCON.US,D,20250603,000000,24.7,24.7199,24.6222,24.68,716148,0
+UCON.US,D,20250604,000000,24.7205,24.78,24.7008,24.76,877209,0
+UCON.US,D,20250605,000000,24.73,24.8025,24.71,24.73,1175614,0
+UCON.US,D,20250606,000000,24.64,24.72,24.62,24.64,423606,0
+UCON.US,D,20250609,000000,24.62,24.68,24.62,24.65,873990,0
+UCON.US,D,20250610,000000,24.76,24.76,24.67,24.68,546121,0
+UCON.US,D,20250611,000000,24.705,24.77,24.7,24.73,1184734,0
+UCON.US,D,20250612,000000,24.7307,24.8,24.7307,24.79,534787,0
+UCON.US,D,20250613,000000,24.73,24.77,24.71,24.73,379979,0
+UCON.US,D,20250616,000000,24.725,24.7699,24.71,24.72,356247,0
+UCON.US,D,20250617,000000,24.743,24.76,24.7209,24.76,367341,0
+UCON.US,D,20250618,000000,24.79,24.81,24.73,24.76,836371,0
+UCON.US,D,20250620,000000,24.73,24.81,24.7009,24.8,693985,0
+UCON.US,D,20250623,000000,24.7701,24.87,24.7701,24.84,560295,0
+UCON.US,D,20250624,000000,24.8198,24.9,24.8198,24.885,342388,0
+UCON.US,D,20250625,000000,24.8926,24.91,24.86,24.9,2867065,0
+UCON.US,D,20250626,000000,24.82,24.87,24.82,24.87,1220706,0
+UCON.US,D,20250627,000000,24.909,24.909,24.8251,24.84,691104,0
+UCON.US,D,20250630,000000,24.88,24.91,24.86,24.89,1124813,0
+UCON.US,D,20250701,000000,24.9394,24.95,24.86,24.88,1378714,0
+UCON.US,D,20250702,000000,24.8999,24.8999,24.85,24.88,617414,0
+UCON.US,D,20250703,000000,24.85,24.8699,24.84,24.85,331094,0
+UCON.US,D,20250707,000000,24.81,24.84,24.78,24.8,368313,0
+UCON.US,D,20250708,000000,24.755,24.78,24.72,24.77,599979,0
+UCON.US,D,20250709,000000,24.78,24.84,24.78,24.84,382418,0
+UCON.US,D,20250710,000000,24.82,24.85,24.81,24.84,597740,0
+UCON.US,D,20250711,000000,24.8499,24.8499,24.77,24.78,321842,0
+UCON.US,D,20250714,000000,24.7207,24.82,24.7207,24.82,547180,0
+UCON.US,D,20250715,000000,24.76,24.8,24.72,24.728,803432,0
+UCON.US,D,20250716,000000,24.7501,24.83,24.731,24.795,1421225,0
+UCON.US,D,20250717,000000,24.81,24.83,24.747,24.82,718755,0
+UCON.US,D,20250718,000000,24.8005,24.87,24.8005,24.84,453155,0
+UCON.US,D,20250721,000000,24.895,24.92,24.89,24.895,330160,0
+UCON.US,D,20250722,000000,24.81,24.84,24.7801,24.82,462838,0
+UCON.US,D,20250723,000000,24.8103,24.83,24.79,24.81,375773,0
+UCON.US,D,20250724,000000,24.76,24.81,24.76,24.795,709786,0
+UCON.US,D,20250725,000000,24.8097,24.83,24.79,24.825,295252,0
+UCON.US,D,20250728,000000,24.8237,24.8237,24.7912,24.81,1156276,0
+UCON.US,D,20250729,000000,24.82,24.8781,24.81,24.87,731037,0
+UCON.US,D,20250730,000000,24.8235,24.86,24.8001,24.82,379566,0
+UCON.US,D,20250731,000000,24.84,24.86,24.82,24.83,401758,0
+UCON.US,D,20250801,000000,24.91,24.95,24.89,24.95,560169,0
+UCON.US,D,20250804,000000,24.95,24.98,24.9411,24.98,512370,0
+UCON.US,D,20250805,000000,24.96,24.9868,24.945,24.96,476674,0
+UCON.US,D,20250806,000000,24.9439,24.97,24.915,24.96,936796,0
+UCON.US,D,20250807,000000,24.98,24.99,24.94,24.95,763408,0
+UCON.US,D,20250808,000000,24.9318,24.95,24.91,24.92,662617,0
+UCON.US,D,20250811,000000,24.93,24.94,24.91,24.915,403030,0
+UCON.US,D,20250812,000000,24.91,24.9344,24.89,24.93,907611,0
+UCON.US,D,20250813,000000,24.9915,25,24.9713,24.99,869595,0
+UCON.US,D,20250814,000000,25,25,24.94,24.95,383909,0
+UCON.US,D,20250815,000000,24.96,24.9738,24.93,24.94,324188,0
+UCON.US,D,20250818,000000,24.9207,24.98,24.92,24.94,382941,0
+UCON.US,D,20250819,000000,24.9994,24.9994,24.94,24.96,238758,0
+UCON.US,D,20250820,000000,24.94,24.97,24.94,24.97,514891,0
+UCON.US,D,20250821,000000,24.8,24.8408,24.8,24.83,402283,0
+UCON.US,D,20250822,000000,24.8799,24.94,24.8001,24.94,581143,0
+UCON.US,D,20250825,000000,24.94,24.94,24.9,24.915,425097,0
+UCON.US,D,20250826,000000,24.905,24.95,24.8573,24.945,423105,0
+UCON.US,D,20250827,000000,24.925,24.97,24.91,24.96,546290,0
+UCON.US,D,20250828,000000,24.9965,25,24.965,24.97,508831,0
+UCON.US,D,20250829,000000,24.9932,24.9932,24.93,24.98,474311,0
+UCON.US,D,20250902,000000,24.94,24.94,24.9008,24.935,331053,0
+UCON.US,D,20250903,000000,24.93,25.02,24.93,25,634441,0
+UCON.US,D,20250904,000000,25.0623,25.07,25.0122,25.06,347694,0
+UCON.US,D,20250905,000000,25.1043,25.18,25.1,25.15,328639,0
+UCON.US,D,20250908,000000,25.2399,25.2399,25.19,25.2,359672,0
+UCON.US,D,20250909,000000,25.19,25.225,25.1502,25.19,733912,0
+UCON.US,D,20250910,000000,25.2399,25.24,25.1695,25.2,1643752,0
+UCON.US,D,20250911,000000,25.25,25.295,25.2,25.25,574146,0
+UCON.US,D,20250912,000000,25.2577,25.2577,25.1818,25.24,776578,0
+UCON.US,D,20250915,000000,25.2987,25.3,25.2201,25.28,617116,0
+UCON.US,D,20250916,000000,25.29,25.31,25.2627,25.28,468484,0
+UCON.US,D,20250917,000000,25.2301,25.4,25.19,25.19,442105,0
+UCON.US,D,20250918,000000,25.2656,25.27,25.2047,25.25,708595,0
+UCON.US,D,20250919,000000,25.3099,25.3099,25.18,25.28,773122,0
+UCON.US,D,20250922,000000,25.245,25.29,25.22,25.25,1232227,0
+UCON.US,D,20250923,000000,25.3299,25.3299,25.25,25.29,592540,0
+UCON.US,D,20250924,000000,25.34,25.34,25.25,25.26,465132,0
+UCON.US,D,20250925,000000,25.1532,25.1532,25.09,25.11,400538,0
+UCON.US,D,20250926,000000,25.14,25.16,25.12,25.14,383814,0
+UCON.US,D,20250929,000000,25.17,25.2,25.1509,25.2,420309,0
+UCON.US,D,20250930,000000,25.196,25.24,25.15,25.18845,599671,0
+UCON.US,D,20251001,000000,25.22,25.26,25.2,25.24,548702,0
+UCON.US,D,20251002,000000,25.23,25.29,25.22,25.27,509981,0
+UCON.US,D,20251003,000000,25.33,25.33,25.24,25.25,469729,0
+UCON.US,D,20251006,000000,25.28,25.28,25.2,25.22,673446,0
+UCON.US,D,20251007,000000,25.2395,25.265,25.21,25.24,632104,0
+UCON.US,D,20251008,000000,25.2339,25.27,25.21,25.21,531352,0
+UCON.US,D,20251009,000000,25.2299,25.24,25.17,25.17,1790211,0
+UCON.US,D,20251010,000000,25.24,25.2656,25.23,25.25,1653308,0
+UCON.US,D,20251013,000000,25.2485,25.29,25.224,25.27,1054028,0
+UCON.US,D,20251014,000000,25.29,25.32,25.23,25.29,602163,0
+UCON.US,D,20251015,000000,25.32,25.36,25.3038,25.325,934660,0
+UCON.US,D,20251016,000000,25.362,25.3787,25.3201,25.36,353773,0
+UCON.US,D,20251017,000000,25.38,25.38,25.33,25.36,749242,0
+UCON.US,D,20251020,000000,25.365,25.39,25.35,25.38,306324,0
+UCON.US,D,20251021,000000,25.28,25.3199,25.28,25.302,437670,0
+UCON.US,D,20251022,000000,25.28,25.31,25.2749,25.305,409455,0
+UCON.US,D,20251023,000000,25.295,25.3185,25.27,25.28,260644,0
+UCON.US,D,20251024,000000,25.285,25.31,25.28,25.3,326213,0
+UCON.US,D,20251027,000000,25.29,25.33,25.2818,25.32,344085,0
+UCON.US,D,20251028,000000,25.33,25.35,25.3192,25.35,273310,0
+UCON.US,D,20251029,000000,25.325,25.34,25.25,25.26,620071,0
+UCON.US,D,20251030,000000,25.1947,25.245,25.1947,25.22,458192,0
+UCON.US,D,20251031,000000,25.2224,25.25,25.2,25.2,542193,0
+UCON.US,D,20251103,000000,25.193,25.205,25.1628,25.19,403345,0
+UCON.US,D,20251104,000000,25.17,25.21,25.17,25.2,422837,0
+UCON.US,D,20251105,000000,25.2,25.2,25.1545,25.165,442061,0
+UCON.US,D,20251106,000000,25.2189,25.22,25.195,25.22,423644,0
+UCON.US,D,20251107,000000,25.209,25.22,25.19,25.21,367258,0
+UCON.US,D,20251110,000000,25.22,25.23,25.2,25.21,401714,0
+UCON.US,D,20251111,000000,25.24,25.28,25.215,25.27,401423,0
+UCON.US,D,20251112,000000,25.25,25.27,25.2435,25.26,641123,0
+UCON.US,D,20251113,000000,25.2325,25.24,25.2,25.21,564964,0
+UCON.US,D,20251114,000000,25.21,25.22,25.18,25.2,556799,0
+UCON.US,D,20251117,000000,25.2167,25.2167,25.1765,25.19,397418,0
+UCON.US,D,20251118,000000,25.1593,25.21,25.1593,25.21,709954,0
+UCON.US,D,20251119,000000,25.21,25.239,25.16,25.16,388591,0
+UCON.US,D,20251120,000000,25.23,25.25,25.1601,25.22,695811,0
+UCON.US,D,20251121,000000,25.14,25.17,25.13,25.15,459283,0
+UCON.US,D,20251124,000000,25.195,25.2,25.168,25.195,337013,0
+UCON.US,D,20251125,000000,25.2399,25.25,25.2,25.245,324903,0
+UCON.US,D,20251126,000000,25.245,25.28,25.2302,25.27,521792,0
+UCON.US,D,20251128,000000,25.2955,25.3099,25.25,25.26,324544,0
+UCON.US,D,20251201,000000,25.22,25.24,25.18,25.21,597617,0
+UCON.US,D,20251202,000000,25.2022,25.23,25.1946,25.22,1269615,0
+UCON.US,D,20251203,000000,25.25,25.27,25.1901,25.26,659593,0
+UCON.US,D,20251204,000000,25.52,25.625,25.22,25.24,423977,0
+UCON.US,D,20251205,000000,25.223,25.2499,25.2,25.2,340260,0
+UCON.US,D,20251208,000000,25.21,25.22,25.15,25.16,806115,0
+UCON.US,D,20251209,000000,25.16,25.17,25.12,25.13,479954,0
+UCON.US,D,20251210,000000,25.12,25.19,25.11,25.17,388936,0
+UCON.US,D,20251211,000000,25.216,25.216,25.16,25.165,509053,0
+UCON.US,D,20251212,000000,24.99,25.05,24.99,25.015,1354878,0
+UCON.US,D,20251215,000000,25.035,25.0747,25.02,25.03,504168,0
+UCON.US,D,20251216,000000,25.06,25.12,25.05,25.11,1189707,0
+UCON.US,D,20251217,000000,25.075,25.11,25.075,25.1,593404,0
+UCON.US,D,20251218,000000,25.1441,25.16,25.115,25.155,680363,0
+UCON.US,D,20251219,000000,25.1581,25.16,25.1001,25.14,448713,0
+UCON.US,D,20251222,000000,25.1212,25.1499,25.07,25.13,410444,0
+UCON.US,D,20251223,000000,25.19,25.19,25.0601,25.13,512174,0
+UCON.US,D,20251224,000000,25.13,25.185,25.104,25.18,366819,0
+UCON.US,D,20251226,000000,25.205,25.2099,25.145,25.17,463250,0
+UCON.US,D,20251229,000000,25.124,25.25,25.124,25.2,546817,0
+UCON.US,D,20251230,000000,25.1803,25.21,25.17,25.21,814226,0
+UCON.US,D,20251231,000000,25.1792,25.2,25.1401,25.17,465311,0
+UCON.US,D,20260102,000000,25.23,25.23,25.1,25.175,573960,0
+UCON.US,D,20260105,000000,25.19,25.2,25.15,25.18,855990,0
+UCON.US,D,20260106,000000,25.19,25.2,25.14,25.2,697620,0
+UCON.US,D,20260107,000000,25.1909,25.22,25.15,25.2,1313637,0
+UCON.US,D,20260108,000000,25.175,25.19,25.13,25.18,564741,0
+UCON.US,D,20260109,000000,25.1626,25.21,25.1,25.195,888975,0
+UCON.US,D,20260112,000000,25.19,25.21,25.17,25.2,452916,0
+UCON.US,D,20260113,000000,25.19,25.22,25.19,25.215,762502,0
+UCON.US,D,20260114,000000,25.195,25.25,25.195,25.23,616347,0
+UCON.US,D,20260115,000000,25.235,25.26,25.21,25.215,562325,0
+UCON.US,D,20260116,000000,25.23,25.25,25.19,25.195,430017,0
+UCON.US,D,20260120,000000,25.135,25.15,25.12,25.133,522907,0
+UCON.US,D,20260121,000000,25.02,25.11,25.0113,25.09,722036,0
+UCON.US,D,20260122,000000,25.1399,25.1399,25.061,25.09,800231,0
+UCON.US,D,20260123,000000,25.1253,25.1253,25.09,25.11,875918,0
+UCON.US,D,20260126,000000,25.1164,25.145,25.091,25.12,498701,0
+UCON.US,D,20260127,000000,25.1499,25.15,25.1077,25.12,565445,0
+UCON.US,D,20260128,000000,25.105,25.14,25.0701,25.11,771425,0
+UCON.US,D,20260129,000000,25.1288,25.15,25.09,25.15,677771,0
+UCON.US,D,20260130,000000,25.1665,25.1691,25.1115,25.13,513088,0
+UCON.US,D,20260202,000000,25.08,25.32,25.08,25.12,474736,0
+UCON.US,D,20260203,000000,25.13,25.17,25.09,25.14,725952,0
+UCON.US,D,20260204,000000,25.1,25.1799,25.0761,25.14,580199,0
+UCON.US,D,20260205,000000,25.101,25.19,25.101,25.19,607781,0
+UCON.US,D,20260206,000000,25.2148,25.23,25.17,25.2,498044,0
+UCON.US,D,20260209,000000,25.2,25.24,25.17,25.22,484873,0
+UCON.US,D,20260210,000000,25.28,25.28,25.2315,25.28,433890,0
+UCON.US,D,20260211,000000,25.25,25.31,25.23,25.245,526834,0
+UCON.US,D,20260212,000000,25.28,25.31,25.24,25.31,408187,0
+UCON.US,D,20260213,000000,25.3327,25.36,25.3327,25.35,497121,0
+UCON.US,D,20260217,000000,25.4399,25.4399,25.285,25.35,405783,0
+UCON.US,D,20260218,000000,25.3494,25.36,25.33,25.335,407371,0
diff --git a/daily/us/nyse etfs/2/uga.us.txt b/daily/us/nyse etfs/2/uga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65b8476a789e77b4f1c6c08fb2ce536da1a974b7
--- /dev/null
+++ b/daily/us/nyse etfs/2/uga.us.txt	
@@ -0,0 +1,4523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGA.US,D,20080227,000000,50.04,50.04,49.27,49.27,5200,0
+UGA.US,D,20080228,000000,49.54,49.89,49.2,49.79,9800,0
+UGA.US,D,20080229,000000,49.77,49.84,49.4,49.61,6100,0
+UGA.US,D,20080303,000000,50.8,50.8,49.7,49.81,9200,0
+UGA.US,D,20080304,000000,49.86,49.87,47.28,47.45,27700,0
+UGA.US,D,20080305,000000,48.11,49.24,47.77,49.05,21600,0
+UGA.US,D,20080306,000000,48.68,49.44,48.12,49.37,19500,0
+UGA.US,D,20080307,000000,49.34,50.25,49.05,50.23,21200,0
+UGA.US,D,20080310,000000,49.51,50.74,49.19,50.61,35100,0
+UGA.US,D,20080311,000000,50.69,50.79,49.78,50.7,27700,0
+UGA.US,D,20080312,000000,50.7,50.93,49.9,50.92,28600,0
+UGA.US,D,20080313,000000,50.36,50.7,49.18,49.94,43300,0
+UGA.US,D,20080314,000000,49.52,50.12,49.41,50.05,11400,0
+UGA.US,D,20080317,000000,47.97,49.01,46,46.87,32000,0
+UGA.US,D,20080318,000000,47.01,49.78,47.01,48.98,24500,0
+UGA.US,D,20080319,000000,48.14,49.09,47.41,47.54,10600,0
+UGA.US,D,20080320,000000,47.02,48.39,46.9,48.07,37900,0
+UGA.US,D,20080324,000000,48.75,49.09,48.4,48.46,11100,0
+UGA.US,D,20080325,000000,49.14,49.49,48.27,49.49,14100,0
+UGA.US,D,20080326,000000,49.53,50.91,49.51,50.32,16400,0
+UGA.US,D,20080327,000000,50.25,50.27,49.5,50.11,8800,0
+UGA.US,D,20080328,000000,49.9,50.05,49.72,50.01,2200,0
+UGA.US,D,20080331,000000,50.1,50.61,48,48.51,11900,0
+UGA.US,D,20080401,000000,48.01,49.13,47.97,48.84,8000,0
+UGA.US,D,20080402,000000,49.08,51.37,48.93,51.13,51400,0
+UGA.US,D,20080403,000000,50.22,51.03,50.22,50.42,7700,0
+UGA.US,D,20080404,000000,50.51,51.09,50,50.9,15800,0
+UGA.US,D,20080407,000000,51.19,51.58,51.19,51.43,24000,0
+UGA.US,D,20080408,000000,51.03,51.07,50.63,50.96,12300,0
+UGA.US,D,20080409,000000,51.35,52.09,51.09,51.29,50500,0
+UGA.US,D,20080410,000000,51.17,51.67,50.63,51.54,23900,0
+UGA.US,D,20080411,000000,50.92,51.81,50.83,51.81,3200,0
+UGA.US,D,20080414,000000,51.89,52.4,51.82,52.15,13282,0
+UGA.US,D,20080415,000000,52.84,53.34,52.67,53.29,20454,0
+UGA.US,D,20080416,000000,53.15,54.28,52.98,53.97,34233,0
+UGA.US,D,20080417,000000,54.63,54.82,54.36,54.47,36964,0
+UGA.US,D,20080418,000000,54,55.17,52.7,55.11,19367,0
+UGA.US,D,20080421,000000,55.01,55.24,54.66,55.12,15652,0
+UGA.US,D,20080422,000000,54.79,55.94,54.67,55.65,16373,0
+UGA.US,D,20080423,000000,55.76,56.36,55.38,56.29,24898,0
+UGA.US,D,20080424,000000,55.96,56.21,54.97,55.68,28745,0
+UGA.US,D,20080425,000000,56.21,56.94,56.12,56.38,21527,0
+UGA.US,D,20080428,000000,56.35,56.45,55.9,55.95,14799,0
+UGA.US,D,20080429,000000,55.13,55.25,53.9,54.21,71467,0
+UGA.US,D,20080430,000000,54.8,55,53.64,54.34,42247,0
+UGA.US,D,20080501,000000,53.64,53.64,52.34,53.21,26416,0
+UGA.US,D,20080502,000000,53.5,55.05,53.5,55.04,52046,0
+UGA.US,D,20080505,000000,55.47,56.53,55.45,56.53,18077,0
+UGA.US,D,20080506,000000,56.54,57.91,56.54,57.52,91020,0
+UGA.US,D,20080507,000000,57.57,57.98,56.72,57.98,30746,0
+UGA.US,D,20080508,000000,57.71,58.4,57.48,58.4,9621,0
+UGA.US,D,20080509,000000,59.15,59.33,58.71,59.33,43858,0
+UGA.US,D,20080512,000000,58.98,59.54,58.4,58.6,25392,0
+UGA.US,D,20080513,000000,58.51,59.4,58.51,59.37,22607,0
+UGA.US,D,20080514,000000,59.17,59.53,58.74,58.79,29672,0
+UGA.US,D,20080515,000000,59.83,59.84,57.5,58.67,32458,0
+UGA.US,D,20080516,000000,59.95,60.02,59.56,60,25388,0
+UGA.US,D,20080519,000000,61,61,59.69,60.15,26837,0
+UGA.US,D,20080520,000000,61.6,61.6,60.17,61.27,31080,0
+UGA.US,D,20080521,000000,61.32,63.27,61.21,63.25,61414,0
+UGA.US,D,20080522,000000,64.64,64.64,61.33,61.49,65875,0
+UGA.US,D,20080523,000000,62.91,63.04,61.3,62.56,42830,0
+UGA.US,D,20080527,000000,63.49,63.49,61.51,61.8,30682,0
+UGA.US,D,20080528,000000,61.54,63,61.26,62.74,18433,0
+UGA.US,D,20080529,000000,62.28,64.15,61.9,61.99,55240,0
+UGA.US,D,20080530,000000,62.31,62.65,61.12,62.36,37562,0
+UGA.US,D,20080602,000000,61.79,63.55,61.67,62.93,35802,0
+UGA.US,D,20080603,000000,62.44,62.64,62.11,62.21,27933,0
+UGA.US,D,20080604,000000,62.41,62.75,59.14,59.18,93060,0
+UGA.US,D,20080605,000000,60.27,62.02,59.45,61.95,27592,0
+UGA.US,D,20080606,000000,64.35,66.27,63.76,65.78,52964,0
+UGA.US,D,20080609,000000,64.07,64.61,62.55,63.25,48181,0
+UGA.US,D,20080610,000000,63.58,64.48,61.69,62.05,33232,0
+UGA.US,D,20080611,000000,63.06,65.3,63.05,64.64,33576,0
+UGA.US,D,20080612,000000,63.27,65.66,62.9,65.56,23514,0
+UGA.US,D,20080613,000000,64.45,64.67,64.19,64.45,11597,0
+UGA.US,D,20080616,000000,64.99,66,63.45,63.71,18109,0
+UGA.US,D,20080617,000000,63.35,64.11,63.14,63.56,27112,0
+UGA.US,D,20080618,000000,63.37,64.65,62.74,64.53,26194,0
+UGA.US,D,20080619,000000,63.55,63.76,62.48,62.62,28065,0
+UGA.US,D,20080620,000000,63.81,64.6,63.71,64.13,34302,0
+UGA.US,D,20080623,000000,64.32,65.08,64.1,64.68,21187,0
+UGA.US,D,20080624,000000,64.41,65.24,64.38,64.77,8242,0
+UGA.US,D,20080625,000000,64.45,64.45,62.46,63.57,15522,0
+UGA.US,D,20080626,000000,64.5,65.92,64.5,65.64,30653,0
+UGA.US,D,20080627,000000,65.93,67.03,65.57,65.76,22053,0
+UGA.US,D,20080630,000000,66.45,66.55,65.24,65.66,15228,0
+UGA.US,D,20080701,000000,66.38,66.4,65,65.66,11203,0
+UGA.US,D,20080702,000000,65.33,66.38,65,66.35,22955,0
+UGA.US,D,20080703,000000,66.34,66.56,66.11,66.19,18049,0
+UGA.US,D,20080707,000000,65.33,65.4,64.11,64.97,13238,0
+UGA.US,D,20080708,000000,64.23,64.23,62.22,62.3,24142,0
+UGA.US,D,20080709,000000,63.27,63.71,62.75,62.81,15270,0
+UGA.US,D,20080710,000000,63.76,65.5,63.25,65.14,16192,0
+UGA.US,D,20080711,000000,66.97,67.66,65.84,66.33,21418,0
+UGA.US,D,20080714,000000,66.3,67,65.94,66.32,21196,0
+UGA.US,D,20080715,000000,66.34,66.37,61.78,63.09,32579,0
+UGA.US,D,20080716,000000,62.55,62.88,59.94,60.9,38293,0
+UGA.US,D,20080717,000000,61.21,62.15,58.89,59.25,54371,0
+UGA.US,D,20080718,000000,57.8,60.12,57.8,58.95,11643,0
+UGA.US,D,20080721,000000,59.43,60.27,59.22,60.18,8598,0
+UGA.US,D,20080722,000000,59.15,59.22,57.6,58.56,31134,0
+UGA.US,D,20080723,000000,57.83,58.11,56.31,56.34,27010,0
+UGA.US,D,20080724,000000,56.57,56.96,56.23,56.84,7957,0
+UGA.US,D,20080725,000000,56.53,56.63,55.88,56.25,10256,0
+UGA.US,D,20080728,000000,56.5,57,56.41,56.96,4515,0
+UGA.US,D,20080729,000000,56.84,56.84,55.43,55.61,16974,0
+UGA.US,D,20080730,000000,55.69,58.32,55.08,58.19,22832,0
+UGA.US,D,20080731,000000,57.9,57.9,56.22,56.73,7240,0
+UGA.US,D,20080801,000000,56.86,59.16,56.86,57.21,23746,0
+UGA.US,D,20080804,000000,57.08,57.39,55.21,55.51,19882,0
+UGA.US,D,20080805,000000,55.06,55.5,54.05,54.3,9614,0
+UGA.US,D,20080806,000000,54.96,55.62,54.02,54.64,7603,0
+UGA.US,D,20080807,000000,55.91,55.99,54.85,55.51,5865,0
+UGA.US,D,20080808,000000,54.43,54.43,52.97,52.97,24046,0
+UGA.US,D,20080811,000000,53.7,53.73,52.47,52.79,7706,0
+UGA.US,D,20080812,000000,51.99,53.15,51.99,52.89,6953,0
+UGA.US,D,20080813,000000,53.32,54.91,53.29,54.56,23500,0
+UGA.US,D,20080814,000000,53.97,54.32,52.94,53.82,9475,0
+UGA.US,D,20080815,000000,53.15,53.15,52.19,52.92,30210,0
+UGA.US,D,20080818,000000,53.15,53.49,52.08,52.11,15010,0
+UGA.US,D,20080819,000000,52.35,53.99,52.1,53.55,15400,0
+UGA.US,D,20080820,000000,53.95,54.37,52.68,54.11,11185,0
+UGA.US,D,20080821,000000,55.73,56.88,55.62,56.79,10234,0
+UGA.US,D,20080822,000000,55.78,55.78,53.35,53.35,18337,0
+UGA.US,D,20080825,000000,53.41,53.94,53,53.92,18650,0
+UGA.US,D,20080826,000000,55.08,55.37,54.26,54.73,8895,0
+UGA.US,D,20080827,000000,56.62,56.71,55.62,56.12,17655,0
+UGA.US,D,20080828,000000,57,57,53.91,54.85,25973,0
+UGA.US,D,20080829,000000,56.06,56.06,54.54,54.83,32900,0
+UGA.US,D,20080902,000000,50.97,52.71,50.9,52.54,25505,0
+UGA.US,D,20080903,000000,51.75,53.11,51.46,53.06,33393,0
+UGA.US,D,20080904,000000,53.13,53.21,51.75,52.15,12320,0
+UGA.US,D,20080905,000000,52.28,52.4,51,51.51,44780,0
+UGA.US,D,20080908,000000,53.48,53.62,51.9,52.7,8790,0
+UGA.US,D,20080909,000000,50.79,51.14,50.2,50.33,26312,0
+UGA.US,D,20080910,000000,51.53,51.99,50.18,51.46,5710,0
+UGA.US,D,20080911,000000,53.63,53.63,52.16,52.8,37691,0
+UGA.US,D,20080912,000000,54.78,55.12,52.48,53.67,130410,0
+UGA.US,D,20080915,000000,49.05,51.17,48.34,48.61,74118,0
+UGA.US,D,20080916,000000,47.26,48.01,45.87,46.6,45246,0
+UGA.US,D,20080917,000000,46.69,48.37,44.27,48.11,44452,0
+UGA.US,D,20080918,000000,48.93,49,47.02,48.88,14213,0
+UGA.US,D,20080919,000000,50.46,51.2,48.96,51.12,10512,0
+UGA.US,D,20080922,000000,51.89,54,51.89,53.69,44497,0
+UGA.US,D,20080923,000000,53.69,53.7,51,52.25,14725,0
+UGA.US,D,20080924,000000,53.42,53.56,51.34,51.66,27900,0
+UGA.US,D,20080925,000000,51.66,53.46,51.66,53.02,15485,0
+UGA.US,D,20080926,000000,52,53.27,51.64,53.27,9490,0
+UGA.US,D,20080929,000000,50.27,50.27,43.71,47.09,20336,0
+UGA.US,D,20080930,000000,48.25,49.91,48.05,49.74,13794,0
+UGA.US,D,20081001,000000,48.22,48.54,46.98,47.77,9600,0
+UGA.US,D,20081002,000000,46.98,46.98,45,45.38,18356,0
+UGA.US,D,20081003,000000,44.44,46.2,44.44,44.55,25010,0
+UGA.US,D,20081006,000000,43.42,43.96,41.56,41.91,30219,0
+UGA.US,D,20081007,000000,42.5,42.58,40.72,41.31,44215,0
+UGA.US,D,20081008,000000,40.4,41.35,39.51,41,40394,0
+UGA.US,D,20081009,000000,40.82,41.38,39.65,39.65,15233,0
+UGA.US,D,20081010,000000,37.49,38.77,35.41,37.28,44686,0
+UGA.US,D,20081013,000000,36.53,39.03,36.53,39.03,10341,0
+UGA.US,D,20081014,000000,39.49,39.77,37.84,38.2,14680,0
+UGA.US,D,20081015,000000,36.8,36.8,35.54,35.54,18019,0
+UGA.US,D,20081016,000000,35.14,35.14,32.5,33.63,2813,0
+UGA.US,D,20081017,000000,32.96,34.83,32.93,33.69,18012,0
+UGA.US,D,20081020,000000,34.57,35.14,33.31,34.96,8725,0
+UGA.US,D,20081021,000000,33.5,33.73,32.85,33.28,11885,0
+UGA.US,D,20081022,000000,32.29,32.29,31.03,31.24,7033,0
+UGA.US,D,20081023,000000,31.34,32.15,31.34,31.97,4104,0
+UGA.US,D,20081024,000000,29.44,30,29.37,29.73,26223,0
+UGA.US,D,20081027,000000,29,29.36,28.9,28.9,7230,0
+UGA.US,D,20081028,000000,29.37,29.82,28.25,29.37,6004,0
+UGA.US,D,20081029,000000,30.19,31.44,30.19,31.1,12474,0
+UGA.US,D,20081030,000000,30.3,30.36,28.95,29.36,14950,0
+UGA.US,D,20081031,000000,29.2,30.68,28.47,30.57,6850,0
+UGA.US,D,20081103,000000,29.15,29.26,27.83,27.89,40086,0
+UGA.US,D,20081104,000000,28.9,32,28.9,31,51321,0
+UGA.US,D,20081105,000000,30.77,30.93,29,29.31,27310,0
+UGA.US,D,20081106,000000,28.6,28.69,27.19,27.51,51198,0
+UGA.US,D,20081107,000000,27.93,27.94,27.35,27.5,19180,0
+UGA.US,D,20081110,000000,28.99,28.99,26.8,27.76,137903,0
+UGA.US,D,20081111,000000,27,27.09,26.18,26.5,55775,0
+UGA.US,D,20081112,000000,26,26.08,25.24,25.24,26649,0
+UGA.US,D,20081113,000000,25.39,26.94,24.7,26.94,52415,0
+UGA.US,D,20081114,000000,25.46,25.86,24.9,25.19,39360,0
+UGA.US,D,20081117,000000,25.19,25.91,23.95,23.95,35368,0
+UGA.US,D,20081118,000000,24,24.26,23.04,23.3,114987,0
+UGA.US,D,20081119,000000,23.55,23.7,22.43,22.6,42039,0
+UGA.US,D,20081120,000000,21.79,22.18,20.41,20.41,75874,0
+UGA.US,D,20081121,000000,21.26,22.21,20.82,21.93,76735,0
+UGA.US,D,20081124,000000,22.05,23.65,21.33,23.21,76546,0
+UGA.US,D,20081125,000000,22.97,22.97,21.9,22.21,15109,0
+UGA.US,D,20081126,000000,23.05,24,22.25,23.96,28694,0
+UGA.US,D,20081128,000000,23.99,24.51,22.67,22.9,26143,0
+UGA.US,D,20081201,000000,22.79,22.79,22.02,22.02,53604,0
+UGA.US,D,20081202,000000,22.48,22.96,21.02,21.14,46725,0
+UGA.US,D,20081203,000000,20.76,21.28,20.25,20.83,107940,0
+UGA.US,D,20081204,000000,20.52,20.72,19.3,19.45,112307,0
+UGA.US,D,20081205,000000,19.39,19.39,18.02,18.42,98386,0
+UGA.US,D,20081208,000000,20.31,20.31,18.75,19.15,57670,0
+UGA.US,D,20081209,000000,19.13,19.32,18.75,18.93,32194,0
+UGA.US,D,20081210,000000,19.98,20.12,18.18,19.5,169695,0
+UGA.US,D,20081211,000000,20.58,22.16,20.11,21.22,174493,0
+UGA.US,D,20081212,000000,20,21.73,19.75,21.69,256184,0
+UGA.US,D,20081215,000000,22.93,23.07,20.57,20.85,99737,0
+UGA.US,D,20081216,000000,21.18,21.73,20.3,20.75,94691,0
+UGA.US,D,20081217,000000,21.7,21.92,20.35,20.52,112714,0
+UGA.US,D,20081218,000000,20.87,22.49,19.23,19.53,97907,0
+UGA.US,D,20081219,000000,19.55,19.75,19.01,19.5,69155,0
+UGA.US,D,20081222,000000,19.23,19.28,17.76,17.99,150265,0
+UGA.US,D,20081223,000000,18.1,18.1,16.5,17.27,107352,0
+UGA.US,D,20081224,000000,16.97,17.4,16.4,16.97,98810,0
+UGA.US,D,20081226,000000,16.14,16.97,16.1,16.76,137331,0
+UGA.US,D,20081229,000000,17.92,17.92,16.75,17.45,79240,0
+UGA.US,D,20081230,000000,17.31,18.07,17.09,17.89,46864,0
+UGA.US,D,20081231,000000,17.52,20.55,17.52,19.46,101817,0
+UGA.US,D,20090102,000000,20.58,21.21,19.5,21.12,105427,0
+UGA.US,D,20090105,000000,21.49,22.63,21.31,22.54,153664,0
+UGA.US,D,20090106,000000,23.26,23.5,22.3,22.68,136113,0
+UGA.US,D,20090107,000000,22.49,22.49,20.34,20.66,160854,0
+UGA.US,D,20090108,000000,20.62,21.03,20.1,21,81056,0
+UGA.US,D,20090109,000000,20.81,21.25,20.21,21.15,39033,0
+UGA.US,D,20090112,000000,20.68,20.94,20.38,20.76,40097,0
+UGA.US,D,20090113,000000,21.29,22.37,20.7,21.85,191514,0
+UGA.US,D,20090114,000000,21.63,22.56,20.84,22.26,85934,0
+UGA.US,D,20090115,000000,22.08,22.4,20.95,22.05,72405,0
+UGA.US,D,20090116,000000,22.27,22.53,21.68,22.19,48951,0
+UGA.US,D,20090120,000000,21.23,22.17,21.1,21.68,55216,0
+UGA.US,D,20090121,000000,21.72,22.42,21.4,22.42,61053,0
+UGA.US,D,20090122,000000,21.47,21.9,19.78,20.36,129010,0
+UGA.US,D,20090123,000000,20.28,22.34,20.14,21.82,66299,0
+UGA.US,D,20090126,000000,22.07,23.05,21.92,21.98,104475,0
+UGA.US,D,20090127,000000,21.67,21.67,20.96,21.23,77246,0
+UGA.US,D,20090128,000000,21.2,22.78,20.76,22.44,139570,0
+UGA.US,D,20090129,000000,22.41,23.33,22.39,23.1,187208,0
+UGA.US,D,20090130,000000,23.81,23.93,23.1,23.42,225987,0
+UGA.US,D,20090202,000000,21.81,22.43,21.28,21.53,151396,0
+UGA.US,D,20090203,000000,20.83,21.75,20.75,21.6,123402,0
+UGA.US,D,20090204,000000,21.77,22.75,21.6,22.43,119996,0
+UGA.US,D,20090205,000000,23.09,23.64,22.51,23.33,109452,0
+UGA.US,D,20090206,000000,22.68,23.71,22.55,23.03,84216,0
+UGA.US,D,20090209,000000,23.6,24.05,23.07,23.26,81788,0
+UGA.US,D,20090210,000000,23.95,24.24,23.01,23.22,125645,0
+UGA.US,D,20090211,000000,23.6,24.7,23.3,23.75,168042,0
+UGA.US,D,20090212,000000,24.05,24.1,23.1,23.31,195645,0
+UGA.US,D,20090213,000000,22.94,22.95,21.89,22.56,154225,0
+UGA.US,D,20090217,000000,21.93,21.97,20.5,20.54,274904,0
+UGA.US,D,20090218,000000,20.64,20.72,19.6,19.89,120440,0
+UGA.US,D,20090219,000000,19.98,20.63,19.28,20.24,143996,0
+UGA.US,D,20090220,000000,19.67,20.42,19.5,20.26,132049,0
+UGA.US,D,20090223,000000,20.5,20.57,19.56,19.79,59819,0
+UGA.US,D,20090224,000000,20.51,20.64,20.08,20.46,76328,0
+UGA.US,D,20090225,000000,20.8,21.9,20.62,21.73,203363,0
+UGA.US,D,20090226,000000,22.73,23.85,22.73,23.67,257384,0
+UGA.US,D,20090227,000000,22.98,23.6,22.37,23.37,160124,0
+UGA.US,D,20090302,000000,22.65,22.8,21.85,21.99,80341,0
+UGA.US,D,20090303,000000,22.44,22.67,21.85,22.54,50761,0
+UGA.US,D,20090304,000000,23.21,23.74,22.9,23.5,239133,0
+UGA.US,D,20090305,000000,23.2,23.2,22.09,22.58,128694,0
+UGA.US,D,20090306,000000,22.76,22.98,22.27,22.91,54452,0
+UGA.US,D,20090309,000000,22.61,23.5,22.57,22.89,143192,0
+UGA.US,D,20090310,000000,23,23.3,22.14,22.35,122310,0
+UGA.US,D,20090311,000000,21.67,22.56,21.37,21.75,196257,0
+UGA.US,D,20090312,000000,21.38,23.2,21.33,22.96,130882,0
+UGA.US,D,20090313,000000,23.18,23.91,22.88,23.07,164435,0
+UGA.US,D,20090316,000000,22.8,23.71,22.61,23.29,173562,0
+UGA.US,D,20090317,000000,23.46,24.49,23.3,24.35,290135,0
+UGA.US,D,20090318,000000,24.26,24.26,23.08,23.98,141421,0
+UGA.US,D,20090319,000000,24.76,24.86,24.3,24.71,223552,0
+UGA.US,D,20090320,000000,24.5,25.22,24.43,25.16,282547,0
+UGA.US,D,20090323,000000,25.36,26.27,25.13,25.78,509504,0
+UGA.US,D,20090324,000000,25.69,26.19,25.33,25.75,376267,0
+UGA.US,D,20090325,000000,25.33,26.05,25.2,25.68,306413,0
+UGA.US,D,20090326,000000,26.28,26.36,25.7,26.21,184121,0
+UGA.US,D,20090327,000000,25.53,25.7,25.18,25.45,150296,0
+UGA.US,D,20090330,000000,24.89,24.89,23.42,23.8,261403,0
+UGA.US,D,20090331,000000,23.67,24.3,23.12,23.89,168333,0
+UGA.US,D,20090401,000000,23.37,23.57,22.81,23.32,160767,0
+UGA.US,D,20090402,000000,24.7,25.19,24.45,24.79,178924,0
+UGA.US,D,20090403,000000,24.93,25.48,24.67,25.33,182426,0
+UGA.US,D,20090406,000000,24.98,25.38,24.5,25.19,120015,0
+UGA.US,D,20090407,000000,24.65,25.09,24.62,24.92,94779,0
+UGA.US,D,20090408,000000,24.32,25.52,23.9,24.76,142860,0
+UGA.US,D,20090409,000000,25.41,25.43,24.73,25.11,102837,0
+UGA.US,D,20090413,000000,23.9,25.42,23.87,24.76,150573,0
+UGA.US,D,20090414,000000,24.86,25.25,24.58,24.73,44764,0
+UGA.US,D,20090415,000000,24.84,25.04,24.43,24.72,162149,0
+UGA.US,D,20090416,000000,24.99,25.07,24.67,25.03,91879,0
+UGA.US,D,20090417,000000,25.75,25.79,25.19,25.35,123178,0
+UGA.US,D,20090420,000000,24.16,24.23,23.64,23.74,193484,0
+UGA.US,D,20090421,000000,23.21,24.19,23.1,23.95,162315,0
+UGA.US,D,20090422,000000,23.72,23.82,23.23,23.43,138400,0
+UGA.US,D,20090423,000000,23.49,23.62,23.16,23.6,56366,0
+UGA.US,D,20090424,000000,24.28,24.41,24.03,24.26,111711,0
+UGA.US,D,20090427,000000,23.04,23.98,23,23.69,98399,0
+UGA.US,D,20090428,000000,23.15,23.59,23.15,23.48,108776,0
+UGA.US,D,20090429,000000,23.95,24.45,23.95,24.24,78778,0
+UGA.US,D,20090430,000000,24.16,24.7,24.15,24.52,76725,0
+UGA.US,D,20090501,000000,24.83,25.75,24.83,25.4,105620,0
+UGA.US,D,20090504,000000,25.9,26.7,25.89,26.67,110699,0
+UGA.US,D,20090505,000000,26.84,26.95,26.34,26.43,96607,0
+UGA.US,D,20090506,000000,27.17,27.42,26.68,27.41,97527,0
+UGA.US,D,20090507,000000,28.61,28.68,27.3,27.89,261066,0
+UGA.US,D,20090508,000000,28.44,28.75,28,28.59,231458,0
+UGA.US,D,20090511,000000,28.26,28.44,27.89,28.13,103917,0
+UGA.US,D,20090512,000000,28.24,28.25,27.75,28.1,112915,0
+UGA.US,D,20090513,000000,28.27,28.8,28,28.43,138730,0
+UGA.US,D,20090514,000000,28.49,29.09,28.26,28.99,175827,0
+UGA.US,D,20090515,000000,28.78,28.98,28.12,28.35,104030,0
+UGA.US,D,20090518,000000,29.15,29.62,28.8,29.61,109284,0
+UGA.US,D,20090519,000000,29.61,30.29,29.08,30.05,136840,0
+UGA.US,D,20090520,000000,30.74,31.18,30.11,30.21,373331,0
+UGA.US,D,20090521,000000,29.83,30.17,29.17,30.15,190852,0
+UGA.US,D,20090522,000000,30.18,30.75,30.05,30.66,201352,0
+UGA.US,D,20090526,000000,29.87,31.14,29.76,31.02,164692,0
+UGA.US,D,20090527,000000,31.21,31.57,30.84,31.47,132214,0
+UGA.US,D,20090528,000000,31.5,31.91,31.3,31.71,232397,0
+UGA.US,D,20090529,000000,32.2,32.27,31.78,32.17,186239,0
+UGA.US,D,20090601,000000,32.35,32.75,32.24,32.74,222914,0
+UGA.US,D,20090602,000000,32.48,32.95,32.36,32.89,148826,0
+UGA.US,D,20090603,000000,32.46,32.61,31.55,32.24,352727,0
+UGA.US,D,20090604,000000,32.9,33.67,32.55,33.23,209803,0
+UGA.US,D,20090605,000000,33.28,33.47,32.8,33.23,245308,0
+UGA.US,D,20090608,000000,33.14,33.28,32.7,33.06,150920,0
+UGA.US,D,20090609,000000,33.23,33.47,32.89,33.42,123219,0
+UGA.US,D,20090610,000000,33.57,34.23,33.35,34.12,207454,0
+UGA.US,D,20090611,000000,34.79,35.25,34.65,34.99,296919,0
+UGA.US,D,20090612,000000,34.67,34.97,34.61,34.85,146039,0
+UGA.US,D,20090615,000000,34.56,35,34,34.95,242387,0
+UGA.US,D,20090616,000000,35.71,35.77,34.95,35.22,208231,0
+UGA.US,D,20090617,000000,34.73,34.74,33.9,34.33,321145,0
+UGA.US,D,20090618,000000,34.41,34.72,34.14,34.33,104164,0
+UGA.US,D,20090619,000000,34.39,34.54,32.8,33.17,381958,0
+UGA.US,D,20090622,000000,32.12,32.17,31.34,31.77,631969,0
+UGA.US,D,20090623,000000,32.17,32.79,31.69,32.53,232049,0
+UGA.US,D,20090624,000000,32.02,32.25,31.68,31.84,286756,0
+UGA.US,D,20090625,000000,32.22,33.12,32.22,32.76,116505,0
+UGA.US,D,20090626,000000,32.61,32.65,32,32.3,169789,0
+UGA.US,D,20090629,000000,32.93,33.56,32.85,33.3,87148,0
+UGA.US,D,20090630,000000,33.32,33.43,32.19,32.72,107405,0
+UGA.US,D,20090701,000000,33.41,33.5,31.67,31.93,152899,0
+UGA.US,D,20090702,000000,30.79,31.04,30.6,30.77,222612,0
+UGA.US,D,20090706,000000,29.82,30.18,29.7,29.99,303240,0
+UGA.US,D,20090707,000000,29.86,30.02,29.44,29.5,203512,0
+UGA.US,D,20090708,000000,29.3,29.38,27.97,28.16,304504,0
+UGA.US,D,20090709,000000,28.37,28.61,27.92,28.56,84648,0
+UGA.US,D,20090710,000000,28.16,28.46,27.98,28.42,57594,0
+UGA.US,D,20090713,000000,28.05,28.22,27.5,28.17,116058,0
+UGA.US,D,20090714,000000,28.49,28.62,28.12,28.18,120099,0
+UGA.US,D,20090715,000000,28.94,29.5,28.51,29.39,144840,0
+UGA.US,D,20090716,000000,28.98,29.53,28.98,29.39,82916,0
+UGA.US,D,20090717,000000,29.8,30.45,29.8,30.33,67060,0
+UGA.US,D,20090720,000000,30.76,30.86,30.2,30.69,123879,0
+UGA.US,D,20090721,000000,31.16,31.22,30.6,30.94,111072,0
+UGA.US,D,20090722,000000,30.37,31.45,30.3,31.32,118225,0
+UGA.US,D,20090723,000000,31.55,32.66,31.51,32.52,192986,0
+UGA.US,D,20090724,000000,32.7,32.76,32.22,32.61,49907,0
+UGA.US,D,20090727,000000,32.84,33.01,32.51,32.81,104260,0
+UGA.US,D,20090728,000000,32.4,32.7,32.18,32.51,60661,0
+UGA.US,D,20090729,000000,32.07,32.1,30.98,31.26,100754,0
+UGA.US,D,20090730,000000,32.06,33.83,31.91,33.63,144597,0
+UGA.US,D,20090731,000000,33.36,34.79,33.3,34.66,101708,0
+UGA.US,D,20090803,000000,35.59,35.93,35.41,35.61,85238,0
+UGA.US,D,20090804,000000,35.47,35.68,35.21,35.43,91315,0
+UGA.US,D,20090805,000000,35.33,35.43,34.52,35.35,194406,0
+UGA.US,D,20090806,000000,35.21,35.61,34.65,35.59,120965,0
+UGA.US,D,20090807,000000,35.42,35.54,34.47,34.56,86000,0
+UGA.US,D,20090810,000000,34.8,35.2,34.6,35.2,51099,0
+UGA.US,D,20090811,000000,34.99,35.31,34.55,35.07,81707,0
+UGA.US,D,20090812,000000,35.25,35.68,34.9,34.97,42192,0
+UGA.US,D,20090813,000000,35.06,35.15,34.7,35.03,52157,0
+UGA.US,D,20090814,000000,35.05,35.08,33.12,33.61,131439,0
+UGA.US,D,20090817,000000,33.09,33.68,32.56,33.59,96684,0
+UGA.US,D,20090818,000000,33.08,34.76,33.04,34.47,47436,0
+UGA.US,D,20090819,000000,34.11,35.56,34.09,35.31,147499,0
+UGA.US,D,20090820,000000,35.14,35.2,34.52,34.71,97119,0
+UGA.US,D,20090821,000000,34.99,35.19,34.54,35.02,88271,0
+UGA.US,D,20090824,000000,35.37,35.65,35.25,35.45,48116,0
+UGA.US,D,20090825,000000,35.59,35.85,34.22,34.56,200409,0
+UGA.US,D,20090826,000000,34.14,34.31,33.74,34.05,57281,0
+UGA.US,D,20090827,000000,33.62,35,33.27,34.99,85918,0
+UGA.US,D,20090828,000000,35.17,35.31,34.62,35.16,33064,0
+UGA.US,D,20090831,000000,33.97,33.98,33.09,33.41,102078,0
+UGA.US,D,20090901,000000,33.65,34.27,32.86,32.91,67494,0
+UGA.US,D,20090902,000000,32.83,33.57,32.83,33.27,134005,0
+UGA.US,D,20090903,000000,33.33,33.62,32.99,33.1,34890,0
+UGA.US,D,20090904,000000,32.51,33,32.43,32.58,52470,0
+UGA.US,D,20090908,000000,33.68,34.3,33.41,33.85,74497,0
+UGA.US,D,20090909,000000,33.95,34.26,33.62,33.74,28649,0
+UGA.US,D,20090910,000000,33.43,33.76,32.92,33.47,97685,0
+UGA.US,D,20090911,000000,33.73,33.82,32.2,32.42,97112,0
+UGA.US,D,20090914,000000,32.05,32.47,31.99,32.17,62879,0
+UGA.US,D,20090915,000000,32.37,33.15,31.96,32.99,86533,0
+UGA.US,D,20090916,000000,32.9,34.12,32.85,34.08,67096,0
+UGA.US,D,20090917,000000,33.98,34.53,33.98,34.2,65421,0
+UGA.US,D,20090918,000000,34.2,34.26,33.76,33.78,54557,0
+UGA.US,D,20090921,000000,32.67,32.88,32.19,32.42,105385,0
+UGA.US,D,20090922,000000,33.14,33.24,32.77,33.16,49646,0
+UGA.US,D,20090923,000000,32.85,32.85,31.44,31.49,119123,0
+UGA.US,D,20090924,000000,31.12,31.17,30.2,30.34,98869,0
+UGA.US,D,20090925,000000,30.18,30.66,30.04,30.16,120590,0
+UGA.US,D,20090928,000000,30.14,30.7,30.13,30.49,44168,0
+UGA.US,D,20090929,000000,30.13,30.59,29.98,30.24,50726,0
+UGA.US,D,20090930,000000,30.6,32.25,30.21,32.11,103334,0
+UGA.US,D,20091001,000000,32.36,32.63,31.86,32.26,105118,0
+UGA.US,D,20091002,000000,31.55,32.14,31.45,31.95,63043,0
+UGA.US,D,20091005,000000,31.72,32.5,31.16,32.3,59663,0
+UGA.US,D,20091006,000000,32.74,33.12,32.44,32.72,69637,0
+UGA.US,D,20091007,000000,32.87,33,31.49,31.79,60910,0
+UGA.US,D,20091008,000000,31.82,33.27,31.81,32.7,247578,0
+UGA.US,D,20091009,000000,32.85,33.03,32.43,32.91,33672,0
+UGA.US,D,20091012,000000,33.27,33.46,33.05,33.12,32084,0
+UGA.US,D,20091013,000000,33.51,33.8,33.28,33.73,72395,0
+UGA.US,D,20091014,000000,34.08,34.31,34,34.24,95070,0
+UGA.US,D,20091015,000000,34.66,36.07,34.45,35.83,194198,0
+UGA.US,D,20091016,000000,35.87,36.61,35.58,36.55,85669,0
+UGA.US,D,20091019,000000,36.36,36.74,36.26,36.52,76354,0
+UGA.US,D,20091020,000000,36.61,36.66,36.08,36.52,155330,0
+UGA.US,D,20091021,000000,36.31,38.13,36.31,37.59,85337,0
+UGA.US,D,20091022,000000,37.49,37.75,36.89,37.67,46777,0
+UGA.US,D,20091023,000000,37.67,37.76,37.13,37.51,40617,0
+UGA.US,D,20091026,000000,38.01,38.45,37.05,37.24,98313,0
+UGA.US,D,20091027,000000,37.53,37.85,37.05,37.7,65371,0
+UGA.US,D,20091028,000000,37.35,37.47,36.14,36.21,112314,0
+UGA.US,D,20091029,000000,36.37,37.37,36.37,37.09,62596,0
+UGA.US,D,20091030,000000,36.76,36.76,35.63,35.82,48573,0
+UGA.US,D,20091102,000000,35.7,36.65,35.7,36.41,511059,0
+UGA.US,D,20091103,000000,35.79,36.79,35.75,36.58,105504,0
+UGA.US,D,20091104,000000,36.75,37.27,36.39,36.75,53466,0
+UGA.US,D,20091105,000000,36.8,37,36.32,36.43,68121,0
+UGA.US,D,20091106,000000,35.55,35.97,34.85,35.25,72192,0
+UGA.US,D,20091109,000000,36.1,36.71,36.01,36.08,114134,0
+UGA.US,D,20091110,000000,36.53,36.85,35.7,36.29,48633,0
+UGA.US,D,20091111,000000,36.62,36.74,36.16,36.54,22983,0
+UGA.US,D,20091112,000000,36.16,36.23,35.19,35.39,77123,0
+UGA.US,D,20091113,000000,35.17,35.45,34.9,35.09,33795,0
+UGA.US,D,20091116,000000,35.16,36.6,35.16,36.21,73265,0
+UGA.US,D,20091117,000000,36.17,36.89,36.17,36.74,37593,0
+UGA.US,D,20091118,000000,36.98,37.42,36.5,36.85,44734,0
+UGA.US,D,20091119,000000,36.82,36.82,35.77,36,53167,0
+UGA.US,D,20091120,000000,35.66,36.22,35.6,36.13,21285,0
+UGA.US,D,20091123,000000,36.84,37.02,35.93,36.06,24479,0
+UGA.US,D,20091124,000000,36.06,36.06,35.14,35.36,29079,0
+UGA.US,D,20091125,000000,35.2,36.48,34.93,36.41,68061,0
+UGA.US,D,20091127,000000,34.58,35.63,34.46,35.61,58916,0
+UGA.US,D,20091130,000000,35.22,36.53,35.17,36.28,28260,0
+UGA.US,D,20091201,000000,36.85,37.04,36.59,36.67,596477,0
+UGA.US,D,20091202,000000,36.43,36.45,35.67,35.92,53985,0
+UGA.US,D,20091203,000000,35.77,36.15,35.52,35.78,21504,0
+UGA.US,D,20091204,000000,36.55,36.59,35.16,35.63,50038,0
+UGA.US,D,20091207,000000,35.02,35.36,34.83,35.01,76328,0
+UGA.US,D,20091208,000000,34.65,34.95,34.41,34.66,29073,0
+UGA.US,D,20091209,000000,34.64,34.79,33.33,33.57,123315,0
+UGA.US,D,20091210,000000,33.46,33.53,32.84,32.98,75352,0
+UGA.US,D,20091211,000000,32.87,33.18,32.66,33.15,36725,0
+UGA.US,D,20091214,000000,33.14,33.25,32.86,32.98,28261,0
+UGA.US,D,20091215,000000,33.15,33.51,33.15,33.25,27635,0
+UGA.US,D,20091216,000000,33.43,34.14,33.43,33.82,51624,0
+UGA.US,D,20091217,000000,33.57,33.62,32.88,33.21,58350,0
+UGA.US,D,20091218,000000,33.96,34.18,33.4,33.97,29145,0
+UGA.US,D,20091221,000000,34.24,34.49,33.41,33.41,17271,0
+UGA.US,D,20091222,000000,33.63,34.12,33.33,33.88,21350,0
+UGA.US,D,20091223,000000,34.46,35.38,34.46,35.18,70047,0
+UGA.US,D,20091224,000000,35.26,35.62,35.25,35.55,20201,0
+UGA.US,D,20091228,000000,36.27,36.31,36.01,36.16,60453,0
+UGA.US,D,20091229,000000,36.43,36.44,35.92,35.92,37418,0
+UGA.US,D,20091230,000000,36.24,36.55,36.05,36.51,37736,0
+UGA.US,D,20091231,000000,36.8,36.98,36.27,36.58,61671,0
+UGA.US,D,20100104,000000,37.24,37.47,37.14,37.47,49664,0
+UGA.US,D,20100105,000000,37.47,37.82,37.3,37.81,117948,0
+UGA.US,D,20100106,000000,37.5,38.04,37.2,37.9,45766,0
+UGA.US,D,20100107,000000,37.89,37.98,37.74,37.89,23299,0
+UGA.US,D,20100108,000000,37.79,38.53,37.65,38.38,78082,0
+UGA.US,D,20100111,000000,38.7,38.74,37.86,37.87,48094,0
+UGA.US,D,20100112,000000,37.62,37.82,37,37.12,49954,0
+UGA.US,D,20100113,000000,36.69,36.9,35.84,36.56,72667,0
+UGA.US,D,20100114,000000,36.69,36.9,36.41,36.74,88770,0
+UGA.US,D,20100115,000000,36.74,36.74,36.09,36.31,62449,0
+UGA.US,D,20100119,000000,35.94,36.66,35.84,36.65,79739,0
+UGA.US,D,20100120,000000,36.14,36.35,35.89,36.11,75790,0
+UGA.US,D,20100121,000000,36.4,36.58,35.04,35.13,69512,0
+UGA.US,D,20100122,000000,35,35.02,34.59,34.62,52424,0
+UGA.US,D,20100125,000000,34.73,35.39,34.7,35.37,82767,0
+UGA.US,D,20100126,000000,34.86,35.1,34.79,34.83,50565,0
+UGA.US,D,20100127,000000,34.8,34.95,33.82,34.35,63870,0
+UGA.US,D,20100128,000000,34.42,34.42,33.7,34.07,62522,0
+UGA.US,D,20100129,000000,34.24,34.31,33.41,33.69,45057,0
+UGA.US,D,20100201,000000,33.67,34.25,33.48,34.25,37469,0
+UGA.US,D,20100202,000000,34.39,35.61,34.39,35.6,66333,0
+UGA.US,D,20100203,000000,35.78,36.38,35.65,35.82,67915,0
+UGA.US,D,20100204,000000,35.51,35.51,34.08,34.25,79129,0
+UGA.US,D,20100205,000000,34.18,34.2,32.46,33.5,163551,0
+UGA.US,D,20100208,000000,33.25,33.5,32.94,33.26,64866,0
+UGA.US,D,20100209,000000,33.51,34.25,33.31,34.07,63495,0
+UGA.US,D,20100210,000000,33.91,34.29,33.3,33.97,33746,0
+UGA.US,D,20100211,000000,33.9,34.23,33.42,34.06,45909,0
+UGA.US,D,20100212,000000,33.49,34.01,33,34,48990,0
+UGA.US,D,20100216,000000,34.6,35.24,34.6,35.04,37171,0
+UGA.US,D,20100217,000000,35.01,35.26,34.85,35.24,48033,0
+UGA.US,D,20100218,000000,35.79,36.09,35.43,36.04,33983,0
+UGA.US,D,20100219,000000,36.11,36.49,36.02,36.46,44618,0
+UGA.US,D,20100222,000000,36.71,36.83,36.42,36.7,53519,0
+UGA.US,D,20100223,000000,36.38,36.42,35.81,35.82,48050,0
+UGA.US,D,20100224,000000,35.84,36.52,35.65,36.52,26096,0
+UGA.US,D,20100225,000000,35.51,35.64,35.2,35.61,118725,0
+UGA.US,D,20100226,000000,35.64,36.24,35.58,36.2,33461,0
+UGA.US,D,20100301,000000,36.53,36.58,35.35,35.68,45103,0
+UGA.US,D,20100302,000000,36.02,36.7,36,36.34,78555,0
+UGA.US,D,20100303,000000,36.58,37.2,36.19,37.13,68281,0
+UGA.US,D,20100304,000000,37,37.07,36.68,37.04,40314,0
+UGA.US,D,20100305,000000,37.37,37.71,37.36,37.69,26931,0
+UGA.US,D,20100308,000000,37.81,37.92,37.48,37.67,118790,0
+UGA.US,D,20100309,000000,37.23,37.49,37.09,37.32,41400,0
+UGA.US,D,20100310,000000,37.39,38.16,37.26,37.69,47382,0
+UGA.US,D,20100311,000000,37.56,37.67,37.37,37.66,33052,0
+UGA.US,D,20100312,000000,37.64,37.66,36.93,37.33,81307,0
+UGA.US,D,20100315,000000,37.08,37.08,36.43,36.79,67006,0
+UGA.US,D,20100316,000000,37.2,37.68,37.19,37.65,36950,0
+UGA.US,D,20100317,000000,38.14,38.21,37.76,38.09,44185,0
+UGA.US,D,20100318,000000,37.92,38.07,37.7,38.04,43760,0
+UGA.US,D,20100319,000000,37.86,37.86,36.89,37.22,52232,0
+UGA.US,D,20100322,000000,36.5,37.35,36.36,37.3,48924,0
+UGA.US,D,20100323,000000,37.07,37.45,36.93,37.32,26402,0
+UGA.US,D,20100324,000000,36.64,37,36.53,36.66,22341,0
+UGA.US,D,20100325,000000,36.91,36.96,36.52,36.56,36714,0
+UGA.US,D,20100326,000000,36.71,36.72,36.21,36.53,30083,0
+UGA.US,D,20100329,000000,36.98,37.61,36.98,37.51,52882,0
+UGA.US,D,20100330,000000,37.44,37.62,37.25,37.58,32188,0
+UGA.US,D,20100331,000000,37.92,38.11,37.44,37.87,49892,0
+UGA.US,D,20100401,000000,38.36,38.54,38.22,38.54,29556,0
+UGA.US,D,20100405,000000,38.64,39.08,38.52,38.9,68279,0
+UGA.US,D,20100406,000000,38.66,38.94,38.58,38.8,117058,0
+UGA.US,D,20100407,000000,38.83,38.9,38.12,38.2,899816,0
+UGA.US,D,20100408,000000,37.59,38.08,37.41,38,298527,0
+UGA.US,D,20100409,000000,38.12,38.2,37.5,37.84,210342,0
+UGA.US,D,20100412,000000,37.94,38.37,37.81,37.94,92811,0
+UGA.US,D,20100413,000000,38.01,38.24,37.39,38.07,71561,0
+UGA.US,D,20100414,000000,38.14,38.86,37.97,38.56,97157,0
+UGA.US,D,20100415,000000,38.6,38.65,38.19,38.42,54707,0
+UGA.US,D,20100416,000000,37.86,38.04,37.07,37.56,82487,0
+UGA.US,D,20100419,000000,36.84,37.28,36.83,37.26,51661,0
+UGA.US,D,20100420,000000,37.34,37.93,37.34,37.6,108243,0
+UGA.US,D,20100421,000000,37.84,37.99,37.35,37.76,50127,0
+UGA.US,D,20100422,000000,37.29,37.94,36.98,37.93,72110,0
+UGA.US,D,20100423,000000,37.76,38.7,37.67,38.67,51190,0
+UGA.US,D,20100426,000000,38.67,38.74,38.35,38.44,66122,0
+UGA.US,D,20100427,000000,38.36,38.62,37.89,37.98,31871,0
+UGA.US,D,20100428,000000,38.14,38.25,37.62,38.16,40170,0
+UGA.US,D,20100429,000000,38.43,38.79,38.43,38.69,67991,0
+UGA.US,D,20100430,000000,39.11,39.42,38.8,39.22,181196,0
+UGA.US,D,20100503,000000,39.43,40,39.42,39.85,169866,0
+UGA.US,D,20100504,000000,39.45,39.45,37.97,38.03,203235,0
+UGA.US,D,20100505,000000,36.52,37.1,36.31,36.42,225283,0
+UGA.US,D,20100506,000000,35.89,36.14,34.15,35.32,187008,0
+UGA.US,D,20100507,000000,35.02,35.25,34.5,34.94,105292,0
+UGA.US,D,20100510,000000,35.71,35.93,35.31,35.84,75939,0
+UGA.US,D,20100511,000000,35.81,36.14,35.7,35.9,51218,0
+UGA.US,D,20100512,000000,36.14,36.6,35.9,36.24,89859,0
+UGA.US,D,20100513,000000,36.05,36.29,35.77,35.82,48278,0
+UGA.US,D,20100514,000000,35.58,35.6,34.68,35,305482,0
+UGA.US,D,20100517,000000,34.85,34.85,33.47,33.66,134133,0
+UGA.US,D,20100518,000000,34.05,34.05,33.09,33.45,102356,0
+UGA.US,D,20100519,000000,33.23,33.39,32.72,33,94679,0
+UGA.US,D,20100520,000000,32.01,32.19,31.39,31.9,143183,0
+UGA.US,D,20100521,000000,31.71,32.44,31.67,32.1,108746,0
+UGA.US,D,20100524,000000,32.23,32.33,32.04,32.04,41785,0
+UGA.US,D,20100525,000000,30.98,31.68,30.96,31.67,126517,0
+UGA.US,D,20100526,000000,32.02,32.39,31.97,32.06,51110,0
+UGA.US,D,20100527,000000,32.72,33.43,32.62,33.4,57322,0
+UGA.US,D,20100528,000000,33.39,33.55,32.75,33.25,45711,0
+UGA.US,D,20100601,000000,32.95,33.49,32.41,32.47,81346,0
+UGA.US,D,20100602,000000,32.64,33.49,32.64,33.48,561836,0
+UGA.US,D,20100603,000000,33.52,34.15,33.41,34.04,58799,0
+UGA.US,D,20100604,000000,33.5,33.57,32.48,32.68,64782,0
+UGA.US,D,20100607,000000,32.79,33.14,32.48,32.49,22561,0
+UGA.US,D,20100608,000000,32.58,32.85,32.39,32.65,20651,0
+UGA.US,D,20100609,000000,33.17,33.56,33.09,33.19,46955,0
+UGA.US,D,20100610,000000,33.83,34.15,33.63,34.1,44332,0
+UGA.US,D,20100611,000000,33.57,33.98,33.33,33.76,19764,0
+UGA.US,D,20100614,000000,34.29,34.53,33.7,33.93,28255,0
+UGA.US,D,20100615,000000,34.24,34.81,34.19,34.74,25213,0
+UGA.US,D,20100616,000000,34.75,35.34,34.35,35.17,59862,0
+UGA.US,D,20100617,000000,35.49,35.61,35.28,35.39,26694,0
+UGA.US,D,20100618,000000,35.1,35.46,35,35.34,20745,0
+UGA.US,D,20100621,000000,35.72,35.8,34.83,34.98,74607,0
+UGA.US,D,20100622,000000,35.16,35.24,34.85,34.85,25385,0
+UGA.US,D,20100623,000000,34.47,34.48,33.55,33.97,54278,0
+UGA.US,D,20100624,000000,34.06,34.31,33.8,34.2,21906,0
+UGA.US,D,20100625,000000,34.65,35.49,34.65,35.45,46668,0
+UGA.US,D,20100628,000000,35.08,35.2,34.9,34.94,18523,0
+UGA.US,D,20100629,000000,33.99,34,33.6,33.73,53903,0
+UGA.US,D,20100630,000000,33.79,34.06,33.11,33.73,75379,0
+UGA.US,D,20100701,000000,33.35,33.38,32.39,32.7,91928,0
+UGA.US,D,20100702,000000,32.74,32.8,32.18,32.49,18172,0
+UGA.US,D,20100706,000000,32.86,33.38,32.33,32.51,26632,0
+UGA.US,D,20100707,000000,32.81,33.45,32.81,33.45,34130,0
+UGA.US,D,20100708,000000,33.78,34.06,33.34,33.9,84445,0
+UGA.US,D,20100709,000000,33.84,34.1,33.63,33.96,16481,0
+UGA.US,D,20100712,000000,33.72,33.79,33.25,33.3,16587,0
+UGA.US,D,20100713,000000,34.1,34.3,34,34.2,21389,0
+UGA.US,D,20100714,000000,33.93,34.34,33.8,33.95,22769,0
+UGA.US,D,20100715,000000,34.07,34.07,33.33,33.89,30557,0
+UGA.US,D,20100716,000000,33.78,33.78,33.24,33.55,30125,0
+UGA.US,D,20100719,000000,33.91,34.41,33.5,33.77,54059,0
+UGA.US,D,20100720,000000,33.61,34.21,33.61,34.14,30491,0
+UGA.US,D,20100721,000000,34.49,34.5,33.76,33.85,45925,0
+UGA.US,D,20100722,000000,34.52,35.16,34.52,35.03,107931,0
+UGA.US,D,20100723,000000,34.83,34.94,34.66,34.76,21186,0
+UGA.US,D,20100726,000000,34.59,34.78,34.53,34.57,39611,0
+UGA.US,D,20100727,000000,34.62,34.7,33.68,33.92,25861,0
+UGA.US,D,20100728,000000,33.68,33.92,33.38,33.76,19876,0
+UGA.US,D,20100729,000000,34.11,34.69,34.11,34.45,34933,0
+UGA.US,D,20100730,000000,34.02,34.87,34.02,34.82,13660,0
+UGA.US,D,20100802,000000,35.57,35.94,35.51,35.67,52979,0
+UGA.US,D,20100803,000000,35.88,36.06,35.69,35.97,29618,0
+UGA.US,D,20100804,000000,35.88,36,35.49,35.72,63011,0
+UGA.US,D,20100805,000000,35.26,35.58,35.25,35.5,10645,0
+UGA.US,D,20100806,000000,35,35.41,34.43,34.68,42280,0
+UGA.US,D,20100809,000000,34.98,34.98,34.65,34.83,6822,0
+UGA.US,D,20100810,000000,34.25,34.47,34,34.22,24711,0
+UGA.US,D,20100811,000000,33.82,33.82,32.64,32.66,94568,0
+UGA.US,D,20100812,000000,32.31,32.4,32,32.14,36734,0
+UGA.US,D,20100813,000000,32.11,32.18,31.69,31.91,27458,0
+UGA.US,D,20100816,000000,31.62,31.85,31.5,31.66,24805,0
+UGA.US,D,20100817,000000,32.05,32.29,31.93,32.07,24257,0
+UGA.US,D,20100818,000000,31.69,32.15,31.32,32.02,41610,0
+UGA.US,D,20100819,000000,31.94,32,31.38,31.59,38377,0
+UGA.US,D,20100820,000000,31.42,31.48,31.2,31.47,39600,0
+UGA.US,D,20100823,000000,31.35,31.6,30.86,30.87,37866,0
+UGA.US,D,20100824,000000,30.46,30.66,30.32,30.36,41126,0
+UGA.US,D,20100825,000000,30.3,30.77,30,30.76,39298,0
+UGA.US,D,20100826,000000,31.06,31.47,31.06,31.38,38897,0
+UGA.US,D,20100827,000000,31.47,32.27,31,32.26,28976,0
+UGA.US,D,20100830,000000,32.04,32.12,31.9,31.97,27174,0
+UGA.US,D,20100831,000000,32,32.16,31.04,31.18,27216,0
+UGA.US,D,20100901,000000,31.76,32.01,31.49,31.7,17076,0
+UGA.US,D,20100902,000000,31.71,32.27,31.57,32.27,21505,0
+UGA.US,D,20100903,000000,32.17,32.27,31.53,32.13,33058,0
+UGA.US,D,20100907,000000,32.02,33,31.63,32.29,45021,0
+UGA.US,D,20100908,000000,32.43,32.92,32.43,32.53,20331,0
+UGA.US,D,20100909,000000,32.96,33,32.41,32.42,44710,0
+UGA.US,D,20100910,000000,32.78,33.21,32.78,33.17,78291,0
+UGA.US,D,20100913,000000,33.64,33.76,33.22,33.27,34207,0
+UGA.US,D,20100914,000000,33.21,33.59,32.88,33.06,19194,0
+UGA.US,D,20100915,000000,32.76,32.99,32.63,32.8,26374,0
+UGA.US,D,20100916,000000,32.72,32.76,31.91,32.3,29434,0
+UGA.US,D,20100917,000000,32.52,32.56,31.99,32.22,32731,0
+UGA.US,D,20100920,000000,32.3,33,32.3,32.7,25140,0
+UGA.US,D,20100921,000000,32.72,32.77,32.16,32.16,32183,0
+UGA.US,D,20100922,000000,32.29,32.43,31.6,31.94,23610,0
+UGA.US,D,20100923,000000,31.66,32.29,31.58,31.96,14625,0
+UGA.US,D,20100924,000000,32.28,32.77,32.28,32.55,23710,0
+UGA.US,D,20100927,000000,32.61,32.61,32.13,32.42,17058,0
+UGA.US,D,20100928,000000,32.57,32.99,32.42,32.48,27030,0
+UGA.US,D,20100929,000000,32.4,33.33,32.21,33.24,38119,0
+UGA.US,D,20100930,000000,33.64,34.22,33.51,34.07,54775,0
+UGA.US,D,20101001,000000,34.78,35.1,34.44,35.1,29428,0
+UGA.US,D,20101004,000000,35.39,35.57,35.1,35.11,46424,0
+UGA.US,D,20101005,000000,35.21,35.66,35.16,35.64,28009,0
+UGA.US,D,20101006,000000,35.7,36.3,35.35,36.12,37926,0
+UGA.US,D,20101007,000000,36.49,36.63,35.36,35.42,32040,0
+UGA.US,D,20101008,000000,35.67,36.14,35.67,36.07,30566,0
+UGA.US,D,20101011,000000,35.98,36.44,35.94,36.05,18348,0
+UGA.US,D,20101012,000000,36.19,36.19,35.52,35.59,23851,0
+UGA.US,D,20101013,000000,36.15,36.33,35.97,36.23,23078,0
+UGA.US,D,20101014,000000,36.1,36.34,35.58,35.82,24801,0
+UGA.US,D,20101015,000000,36.02,36.03,35.18,35.3,27179,0
+UGA.US,D,20101018,000000,35.6,36.13,35.6,36.1,19335,0
+UGA.US,D,20101019,000000,34.95,35.16,34.32,34.38,49619,0
+UGA.US,D,20101020,000000,34.41,35.15,34.41,35.14,21111,0
+UGA.US,D,20101021,000000,35,35.17,34.3,34.54,13831,0
+UGA.US,D,20101022,000000,34.78,35.03,34.41,35,7324,0
+UGA.US,D,20101025,000000,35.36,35.42,34.55,34.95,15476,0
+UGA.US,D,20101026,000000,34.88,35.22,34.88,35.14,8517,0
+UGA.US,D,20101027,000000,34.92,35.24,34.05,35.12,7269,0
+UGA.US,D,20101028,000000,35.52,35.52,35.12,35.2,17065,0
+UGA.US,D,20101029,000000,35.06,35.17,34.56,34.97,5189,0
+UGA.US,D,20101101,000000,35.97,36,35.37,35.37,17798,0
+UGA.US,D,20101102,000000,35.65,35.86,35.59,35.75,8394,0
+UGA.US,D,20101103,000000,35.87,36.28,35.63,36.28,16630,0
+UGA.US,D,20101104,000000,36.85,37,36.71,36.96,31709,0
+UGA.US,D,20101105,000000,36.91,37.05,36.66,37.03,10277,0
+UGA.US,D,20101108,000000,36.84,36.97,36.53,36.87,16066,0
+UGA.US,D,20101109,000000,37.15,37.21,36.63,36.76,32608,0
+UGA.US,D,20101110,000000,37.34,38,37.25,37.94,28526,0
+UGA.US,D,20101111,000000,37.92,38.22,37.79,37.97,43064,0
+UGA.US,D,20101112,000000,37.75,38.21,37.09,37.54,26452,0
+UGA.US,D,20101115,000000,37.94,38,37.16,37.23,18975,0
+UGA.US,D,20101116,000000,36.88,37,36.2,36.55,39192,0
+UGA.US,D,20101117,000000,36.45,36.82,36.02,36.36,15385,0
+UGA.US,D,20101118,000000,37.14,37.44,37.04,37.37,14717,0
+UGA.US,D,20101119,000000,36.88,36.94,36.35,36.78,26188,0
+UGA.US,D,20101122,000000,36.37,36.51,35.95,36.26,20172,0
+UGA.US,D,20101123,000000,35.97,36.31,35.72,36.31,31095,0
+UGA.US,D,20101124,000000,36.26,37.53,36.26,37.45,19951,0
+UGA.US,D,20101126,000000,37.2,37.5,37.2,37.45,5260,0
+UGA.US,D,20101129,000000,37.8,38.48,37.5,38.39,31636,0
+UGA.US,D,20101130,000000,37.84,38.41,37.78,37.97,50141,0
+UGA.US,D,20101201,000000,38.85,39.76,38.77,39.68,63188,0
+UGA.US,D,20101202,000000,40.09,40.77,40.07,40.65,50141,0
+UGA.US,D,20101203,000000,40.31,40.78,40.23,40.68,22706,0
+UGA.US,D,20101206,000000,40.83,40.91,40.22,40.41,27516,0
+UGA.US,D,20101207,000000,40.67,40.67,39.9,39.9,23426,0
+UGA.US,D,20101208,000000,39.98,40.19,39.33,39.87,23447,0
+UGA.US,D,20101209,000000,40.13,40.75,39.74,40.41,18319,0
+UGA.US,D,20101210,000000,40.36,40.36,39.69,39.94,22651,0
+UGA.US,D,20101213,000000,40.44,40.56,39.82,39.84,9974,0
+UGA.US,D,20101214,000000,39.5,40.13,39.5,39.7,17745,0
+UGA.US,D,20101215,000000,39.28,40.06,39.28,39.88,18246,0
+UGA.US,D,20101216,000000,39.94,40.18,39.84,39.9,8587,0
+UGA.US,D,20101217,000000,39.99,40.45,39.99,40.1,23997,0
+UGA.US,D,20101220,000000,40.48,40.92,40.11,40.83,19194,0
+UGA.US,D,20101221,000000,40.97,41.27,40.94,41.25,27238,0
+UGA.US,D,20101222,000000,41.55,41.68,41.41,41.68,55580,0
+UGA.US,D,20101223,000000,41.65,42.05,41.6,41.99,27842,0
+UGA.US,D,20101227,000000,41.8,41.85,41.5,41.58,26382,0
+UGA.US,D,20101228,000000,41.67,41.75,41.45,41.52,50391,0
+UGA.US,D,20101229,000000,41.46,41.46,41.28,41.31,28322,0
+UGA.US,D,20101230,000000,41.1,41.38,40.82,41.14,47727,0
+UGA.US,D,20101231,000000,41.24,42.43,41.21,42.11,32052,0
+UGA.US,D,20110103,000000,42.57,42.99,41.94,42.08,53795,0
+UGA.US,D,20110104,000000,42.17,42.17,41.08,41.7,51076,0
+UGA.US,D,20110105,000000,41.29,42.56,41.1,42.32,32295,0
+UGA.US,D,20110106,000000,42.7,42.72,42,42.42,30231,0
+UGA.US,D,20110107,000000,42.19,42.51,41.52,42.06,67696,0
+UGA.US,D,20110110,000000,42.3,42.73,42.17,42.56,33605,0
+UGA.US,D,20110111,000000,42.64,43.05,42.36,42.93,31715,0
+UGA.US,D,20110112,000000,42.72,42.95,42.45,42.62,51161,0
+UGA.US,D,20110113,000000,42.63,42.63,42.1,42.35,17073,0
+UGA.US,D,20110114,000000,42.47,43.17,42.41,43.15,52903,0
+UGA.US,D,20110118,000000,42.64,43.22,42.64,42.94,45410,0
+UGA.US,D,20110119,000000,43.14,43.25,42.78,42.95,56914,0
+UGA.US,D,20110120,000000,42.24,42.31,41.6,42.02,123218,0
+UGA.US,D,20110121,000000,42.14,42.83,42.14,42.68,42262,0
+UGA.US,D,20110124,000000,42.53,42.54,41.82,41.95,32181,0
+UGA.US,D,20110125,000000,41.15,41.22,40.72,40.81,61646,0
+UGA.US,D,20110126,000000,40.99,42.38,40.95,42.38,67234,0
+UGA.US,D,20110127,000000,42.32,42.32,41.44,41.65,78750,0
+UGA.US,D,20110128,000000,41.65,42.85,41.6,42.75,110358,0
+UGA.US,D,20110131,000000,42.51,43.5,42.36,42.89,155683,0
+UGA.US,D,20110201,000000,43.18,43.58,43,43.21,62628,0
+UGA.US,D,20110202,000000,43.01,43.2,42.81,43.02,62249,0
+UGA.US,D,20110203,000000,43.34,43.5,42.9,43.11,45080,0
+UGA.US,D,20110204,000000,43.22,43.24,41.79,42.05,68793,0
+UGA.US,D,20110207,000000,42.13,42.56,41.95,42.14,29385,0
+UGA.US,D,20110208,000000,42.34,43.13,42.3,42.98,36020,0
+UGA.US,D,20110209,000000,43.02,43.55,42.71,43.46,59723,0
+UGA.US,D,20110210,000000,43.12,43.19,42.32,42.81,45806,0
+UGA.US,D,20110211,000000,42.91,42.97,42.26,42.78,32181,0
+UGA.US,D,20110214,000000,43.06,43.91,43.06,43.28,47421,0
+UGA.US,D,20110215,000000,43.16,43.4,42.41,42.69,29752,0
+UGA.US,D,20110216,000000,43.13,43.75,43.11,43.62,46610,0
+UGA.US,D,20110218,000000,43.07,44.05,43.02,43.81,71258,0
+UGA.US,D,20110222,000000,45.41,45.41,44.64,44.94,190396,0
+UGA.US,D,20110223,000000,45.64,46.9,45.58,46.88,418510,0
+UGA.US,D,20110224,000000,47.5,47.83,46.28,46.45,427679,0
+UGA.US,D,20110225,000000,47.1,47.49,46.77,47.38,98634,0
+UGA.US,D,20110228,000000,47.25,47.43,46.83,47.12,68502,0
+UGA.US,D,20110301,000000,47.69,48.88,47.62,48.82,158082,0
+UGA.US,D,20110302,000000,48.9,49.6,48.62,49.32,157271,0
+UGA.US,D,20110303,000000,48.74,49.27,48.58,49.18,181377,0
+UGA.US,D,20110304,000000,49.41,49.72,49.24,49.66,226626,0
+UGA.US,D,20110307,000000,49.98,49.98,48.79,48.83,241099,0
+UGA.US,D,20110308,000000,48.51,48.56,47.71,47.8,196121,0
+UGA.US,D,20110309,000000,48.71,49.3,48.61,49.16,158523,0
+UGA.US,D,20110310,000000,48.86,49.51,48.19,49,140294,0
+UGA.US,D,20110311,000000,48.21,48.87,48.19,48.51,76010,0
+UGA.US,D,20110314,000000,48.27,48.31,47.75,48.09,116328,0
+UGA.US,D,20110315,000000,45.7,46.36,45.38,45.84,225636,0
+UGA.US,D,20110316,000000,45.89,46.9,45.75,46.44,190008,0
+UGA.US,D,20110317,000000,46.85,48.2,46.8,48.05,86156,0
+UGA.US,D,20110318,000000,47.78,48.37,47.58,48.32,238638,0
+UGA.US,D,20110321,000000,48.77,49.02,48.52,48.71,169486,0
+UGA.US,D,20110322,000000,48.62,49,48.5,48.96,114201,0
+UGA.US,D,20110323,000000,49,49.32,48.88,49.05,58386,0
+UGA.US,D,20110324,000000,48.92,49.58,48.81,49.53,69956,0
+UGA.US,D,20110325,000000,49.61,49.75,49.34,49.66,79501,0
+UGA.US,D,20110328,000000,49.06,49.65,49,49.11,44166,0
+UGA.US,D,20110329,000000,49.12,49.51,48.87,49.41,32672,0
+UGA.US,D,20110330,000000,49.46,49.83,49.3,49.61,68230,0
+UGA.US,D,20110331,000000,50.41,50.5,50.12,50.36,71346,0
+UGA.US,D,20110401,000000,50.5,51.31,50.34,51.2,74237,0
+UGA.US,D,20110404,000000,51.27,51.47,51,51.32,81331,0
+UGA.US,D,20110405,000000,51.41,52.04,51.37,51.74,81554,0
+UGA.US,D,20110406,000000,51.97,52.1,51.46,51.72,85186,0
+UGA.US,D,20110407,000000,51.68,51.78,51.28,51.72,190702,0
+UGA.US,D,20110408,000000,52.13,53.1,51.98,53.09,156225,0
+UGA.US,D,20110411,000000,52.84,52.87,51.84,51.87,144437,0
+UGA.US,D,20110412,000000,51.93,51.93,50.84,51.29,132840,0
+UGA.US,D,20110413,000000,52.04,52.67,51.66,52.55,153350,0
+UGA.US,D,20110414,000000,52.85,52.99,52.36,52.61,151735,0
+UGA.US,D,20110415,000000,52.79,53.49,52.67,53.38,102222,0
+UGA.US,D,20110418,000000,52.95,52.99,52.45,52.85,93496,0
+UGA.US,D,20110419,000000,52.13,52.83,51.87,52.45,90293,0
+UGA.US,D,20110420,000000,52.63,53.33,52.55,53.19,159976,0
+UGA.US,D,20110421,000000,53.21,53.79,53.08,53.72,101997,0
+UGA.US,D,20110425,000000,53.9,54.01,53.25,53.79,85001,0
+UGA.US,D,20110426,000000,54.04,54.3,53.92,54.18,74331,0
+UGA.US,D,20110427,000000,54.61,55.41,54.06,55.41,132057,0
+UGA.US,D,20110428,000000,55.39,55.81,54.6,55.21,86697,0
+UGA.US,D,20110429,000000,55.29,55.81,55.18,55.74,67841,0
+UGA.US,D,20110502,000000,55.31,56,54.71,54.72,126425,0
+UGA.US,D,20110503,000000,54.82,55.02,54.22,54.58,140044,0
+UGA.US,D,20110504,000000,54.16,54.6,53.71,54.31,198144,0
+UGA.US,D,20110505,000000,53.04,53.13,50.14,50.53,749056,0
+UGA.US,D,20110506,000000,50.56,52.14,50.54,50.99,212449,0
+UGA.US,D,20110509,000000,51.92,54.2,51.92,54.2,188085,0
+UGA.US,D,20110510,000000,54.43,55.42,54.11,54.95,183689,0
+UGA.US,D,20110511,000000,53.9,54,50.46,51.44,560199,0
+UGA.US,D,20110512,000000,50.56,50.8,49.49,50.17,425512,0
+UGA.US,D,20110513,000000,50.56,51.16,49.92,50.49,272668,0
+UGA.US,D,20110516,000000,49.75,49.89,47.81,47.81,346260,0
+UGA.US,D,20110517,000000,47.44,48.03,46.58,47.95,512611,0
+UGA.US,D,20110518,000000,48.65,48.85,48.2,48.29,241179,0
+UGA.US,D,20110519,000000,48.76,49.22,47.94,47.94,207855,0
+UGA.US,D,20110520,000000,47.98,48.78,47.15,48.69,400245,0
+UGA.US,D,20110523,000000,47.71,48.42,47.45,47.98,161748,0
+UGA.US,D,20110524,000000,49.36,49.46,48.27,49.11,102391,0
+UGA.US,D,20110525,000000,48.61,49.66,48.56,49.57,109570,0
+UGA.US,D,20110526,000000,49.77,50,49.48,49.91,87517,0
+UGA.US,D,20110527,000000,50.06,50.3,49.74,50.23,60432,0
+UGA.US,D,20110531,000000,50.71,51.19,50.35,50.61,153051,0
+UGA.US,D,20110601,000000,50.47,50.47,49.28,49.67,258314,0
+UGA.US,D,20110602,000000,49.57,49.62,48.52,49.26,198889,0
+UGA.US,D,20110603,000000,48.7,49.74,48.64,49.73,68225,0
+UGA.US,D,20110606,000000,49.71,49.71,48.75,48.84,81207,0
+UGA.US,D,20110607,000000,49.33,49.7,48.71,49.41,61304,0
+UGA.US,D,20110608,000000,50,50.1,49.25,49.31,74341,0
+UGA.US,D,20110609,000000,49.57,50.5,49.34,50.35,91066,0
+UGA.US,D,20110610,000000,50.08,50.08,49.34,49.89,73408,0
+UGA.US,D,20110613,000000,50.09,50.28,48.98,49.73,97853,0
+UGA.US,D,20110614,000000,50.37,50.8,50.37,50.64,264828,0
+UGA.US,D,20110615,000000,50.35,50.45,48.28,48.78,268118,0
+UGA.US,D,20110616,000000,49.18,49.5,48.79,48.89,81607,0
+UGA.US,D,20110617,000000,48.54,48.85,48.29,48.76,78424,0
+UGA.US,D,20110620,000000,48.32,48.63,48.06,48.11,68192,0
+UGA.US,D,20110621,000000,48.11,48.33,47.22,47.58,74329,0
+UGA.US,D,20110622,000000,48.22,49.51,48.18,49.14,68079,0
+UGA.US,D,20110623,000000,47.24,47.43,46.08,47.12,209991,0
+UGA.US,D,20110624,000000,46.51,46.6,45.46,46,134912,0
+UGA.US,D,20110627,000000,45.48,46.5,45.39,46.32,112281,0
+UGA.US,D,20110628,000000,46.95,47.56,46.87,47.46,68776,0
+UGA.US,D,20110629,000000,47.99,49.56,47.96,49.53,121672,0
+UGA.US,D,20110630,000000,49.57,50.06,49.16,49.84,78314,0
+UGA.US,D,20110701,000000,49.43,50.15,49.11,50.03,240907,0
+UGA.US,D,20110705,000000,50,50.81,49.76,50.16,56396,0
+UGA.US,D,20110706,000000,50.03,50.61,49.68,50.53,77201,0
+UGA.US,D,20110707,000000,51.82,52.75,51.82,52.48,310952,0
+UGA.US,D,20110708,000000,52.22,52.3,51.8,52.21,178977,0
+UGA.US,D,20110711,000000,51.49,52.3,51.02,51.71,83176,0
+UGA.US,D,20110712,000000,51.35,52.21,51.21,51.98,54776,0
+UGA.US,D,20110713,000000,52.34,53.5,52.32,52.98,124083,0
+UGA.US,D,20110714,000000,52.93,53.24,52.18,52.55,98871,0
+UGA.US,D,20110715,000000,52.81,53.11,52.72,52.9,117099,0
+UGA.US,D,20110718,000000,52.42,52.42,51.53,52.3,79153,0
+UGA.US,D,20110719,000000,52.71,53.06,52.51,52.58,83302,0
+UGA.US,D,20110720,000000,52.89,53.08,52.34,53.04,78708,0
+UGA.US,D,20110721,000000,52.79,53.27,52.28,52.52,77031,0
+UGA.US,D,20110722,000000,52.55,53.1,52.48,53.1,25511,0
+UGA.US,D,20110725,000000,52.31,52.97,52.31,52.81,31776,0
+UGA.US,D,20110726,000000,52.55,53.45,52.25,53.18,43735,0
+UGA.US,D,20110727,000000,53.31,53.42,52.73,52.89,50368,0
+UGA.US,D,20110728,000000,52.86,53.03,52.11,52.53,38127,0
+UGA.US,D,20110729,000000,51.87,52.53,51.83,52.42,70167,0
+UGA.US,D,20110801,000000,53.65,53.69,51.52,52.48,112959,0
+UGA.US,D,20110802,000000,52.24,53,51.68,51.85,67962,0
+UGA.US,D,20110803,000000,51.36,51.43,50.12,50.21,217038,0
+UGA.US,D,20110804,000000,49.71,49.73,46.81,46.96,248065,0
+UGA.US,D,20110805,000000,47.43,48.29,46.91,48.15,80433,0
+UGA.US,D,20110808,000000,46.29,47.35,45.71,46.1,145193,0
+UGA.US,D,20110809,000000,46.71,46.94,45.24,46.5,129900,0
+UGA.US,D,20110810,000000,46.49,47.77,46.09,47.32,118014,0
+UGA.US,D,20110811,000000,47.97,48.62,47.6,48.48,96869,0
+UGA.US,D,20110812,000000,48.54,48.79,48.24,48.24,61542,0
+UGA.US,D,20110815,000000,48.62,49.26,48.6,49.15,24467,0
+UGA.US,D,20110816,000000,48.91,49.25,48.65,49,35237,0
+UGA.US,D,20110817,000000,49.92,50.08,49.1,49.25,45285,0
+UGA.US,D,20110818,000000,48.36,48.42,47.5,47.72,154540,0
+UGA.US,D,20110819,000000,47.67,49.12,47.67,48.97,81498,0
+UGA.US,D,20110822,000000,48.05,48.66,47.91,48.51,87233,0
+UGA.US,D,20110823,000000,48.54,49.64,48.12,49.6,76815,0
+UGA.US,D,20110824,000000,49.35,49.88,49.16,49.43,49592,0
+UGA.US,D,20110825,000000,50.1,50.38,49.22,50.12,65367,0
+UGA.US,D,20110826,000000,49.86,50.26,49.5,49.94,71855,0
+UGA.US,D,20110829,000000,50.23,50.36,49.65,49.76,38743,0
+UGA.US,D,20110830,000000,50.36,51.01,50.2,50.89,85679,0
+UGA.US,D,20110831,000000,51.07,51.61,50.91,51.44,60875,0
+UGA.US,D,20110901,000000,51.85,52.33,51.71,51.77,64103,0
+UGA.US,D,20110902,000000,50.97,51.44,50.2,50.93,96455,0
+UGA.US,D,20110906,000000,50.01,50.99,49.85,50.72,58960,0
+UGA.US,D,20110907,000000,51.02,52.18,50.93,52.05,51171,0
+UGA.US,D,20110908,000000,51.97,52.3,51.5,51.58,169270,0
+UGA.US,D,20110909,000000,50.39,50.41,49.58,49.77,62812,0
+UGA.US,D,20110912,000000,48.98,49.61,48.53,49.35,33395,0
+UGA.US,D,20110913,000000,49.14,49.5,48.76,49.21,20860,0
+UGA.US,D,20110914,000000,48.97,49.02,48.28,48.79,42842,0
+UGA.US,D,20110915,000000,50.04,50.2,49.65,49.8,39281,0
+UGA.US,D,20110916,000000,50.68,50.89,49.86,49.96,51049,0
+UGA.US,D,20110919,000000,48.76,48.9,48.26,48.39,31597,0
+UGA.US,D,20110920,000000,48.59,49.15,48.19,48.47,42521,0
+UGA.US,D,20110921,000000,48.78,49.31,47.75,47.75,38529,0
+UGA.US,D,20110922,000000,46.05,46.49,45.7,45.95,82540,0
+UGA.US,D,20110923,000000,45.81,46.39,45.71,45.86,41785,0
+UGA.US,D,20110926,000000,45.75,46.21,45.31,46.09,28400,0
+UGA.US,D,20110927,000000,47,47.8,46.95,47.55,34643,0
+UGA.US,D,20110928,000000,47.49,47.87,46.45,46.48,74751,0
+UGA.US,D,20110929,000000,47.02,47.26,46.25,46.62,365926,0
+UGA.US,D,20110930,000000,45.61,46.63,45.42,45.94,65886,0
+UGA.US,D,20111003,000000,45.49,45.99,45.12,45.37,86149,0
+UGA.US,D,20111004,000000,45,45.74,44.65,45.56,516986,0
+UGA.US,D,20111005,000000,45.79,46.5,45.58,46.5,57992,0
+UGA.US,D,20111006,000000,46.8,48.6,46.59,48.55,96776,0
+UGA.US,D,20111007,000000,48.18,48.18,47.27,47.82,29714,0
+UGA.US,D,20111010,000000,48.53,49.21,48.53,49.07,65038,0
+UGA.US,D,20111011,000000,48.6,49.87,48.52,49.58,52571,0
+UGA.US,D,20111012,000000,49.89,49.98,49.5,49.6,24023,0
+UGA.US,D,20111013,000000,49.16,50,48.99,49.88,23063,0
+UGA.US,D,20111014,000000,50.98,51.35,50.78,51.26,62357,0
+UGA.US,D,20111017,000000,50.76,50.76,49.43,49.57,68578,0
+UGA.US,D,20111018,000000,49.19,50,48.62,50,29350,0
+UGA.US,D,20111019,000000,49.33,49.89,48.35,48.52,38820,0
+UGA.US,D,20111020,000000,48.49,49.02,47.54,48.59,18514,0
+UGA.US,D,20111021,000000,49.32,49.58,48.61,48.87,102741,0
+UGA.US,D,20111024,000000,48.88,49.09,48.6,48.89,86864,0
+UGA.US,D,20111025,000000,47.9,49.02,47.54,48.99,65863,0
+UGA.US,D,20111026,000000,48.82,48.82,48.02,48.23,25687,0
+UGA.US,D,20111027,000000,49.58,49.95,49.32,49.36,49396,0
+UGA.US,D,20111028,000000,48.63,49.26,48.46,48.54,36234,0
+UGA.US,D,20111031,000000,47.55,47.83,47.23,47.63,15801,0
+UGA.US,D,20111101,000000,46.43,47.95,46.43,47.7,43983,0
+UGA.US,D,20111102,000000,49.05,49.07,47.74,48.11,15342,0
+UGA.US,D,20111103,000000,48.14,48.54,47.59,48.36,9866,0
+UGA.US,D,20111104,000000,48.69,49.05,48.37,49.04,27987,0
+UGA.US,D,20111107,000000,49.86,50.21,49.52,50.12,69466,0
+UGA.US,D,20111108,000000,49.99,50.03,49.31,49.75,56252,0
+UGA.US,D,20111109,000000,48.57,49.26,48.22,48.41,15095,0
+UGA.US,D,20111110,000000,48.4,48.53,47.71,48.1,23192,0
+UGA.US,D,20111111,000000,47.82,48.45,47.58,47.73,25842,0
+UGA.US,D,20111114,000000,46.78,46.9,45.75,46.31,68965,0
+UGA.US,D,20111115,000000,47.15,47.58,46.89,47.32,46712,0
+UGA.US,D,20111116,000000,47.24,48.16,47.16,47.57,101352,0
+UGA.US,D,20111117,000000,46.96,46.99,45.82,45.98,38020,0
+UGA.US,D,20111118,000000,46.13,46.24,45.13,45.62,135327,0
+UGA.US,D,20111121,000000,45.72,45.89,44.98,45.8,37489,0
+UGA.US,D,20111122,000000,46.29,46.86,46.22,46.77,37040,0
+UGA.US,D,20111123,000000,46.06,46.33,45.67,46.08,35164,0
+UGA.US,D,20111125,000000,45.78,46.03,45.09,45.09,12671,0
+UGA.US,D,20111128,000000,46.22,46.23,45.52,46.04,13564,0
+UGA.US,D,20111129,000000,46.5,46.77,46.27,46.41,15762,0
+UGA.US,D,20111130,000000,46.98,47.52,46.7,46.7,35669,0
+UGA.US,D,20111201,000000,46.75,47.21,46.23,46.76,34184,0
+UGA.US,D,20111202,000000,47.76,48.13,47.2,48.12,33916,0
+UGA.US,D,20111205,000000,48.32,48.41,47.48,47.65,39796,0
+UGA.US,D,20111206,000000,48.03,48.33,47.85,48.26,37753,0
+UGA.US,D,20111207,000000,47.7,47.86,47.15,47.23,22029,0
+UGA.US,D,20111208,000000,47.05,47.11,46.6,46.61,14964,0
+UGA.US,D,20111209,000000,47.07,47.71,46.88,47.6,18718,0
+UGA.US,D,20111212,000000,47.19,47.28,46.79,47.07,26783,0
+UGA.US,D,20111213,000000,47.33,48.8,47.33,47.88,61603,0
+UGA.US,D,20111214,000000,46.84,47.06,45.48,45.66,53789,0
+UGA.US,D,20111215,000000,46.22,46.31,45.35,45.44,44920,0
+UGA.US,D,20111216,000000,45.81,45.97,45.17,45.62,37260,0
+UGA.US,D,20111219,000000,45.93,46.01,45.34,45.45,37966,0
+UGA.US,D,20111220,000000,46.65,47.14,46.58,47.08,28616,0
+UGA.US,D,20111221,000000,47.08,47.8,46.93,47.74,28915,0
+UGA.US,D,20111222,000000,47.74,48.1,47.74,47.9,13914,0
+UGA.US,D,20111223,000000,48.07,48.98,48.01,48.92,152093,0
+UGA.US,D,20111227,000000,48.76,49.15,48.61,48.7,15953,0
+UGA.US,D,20111228,000000,48.57,48.72,47.95,48.12,28147,0
+UGA.US,D,20111229,000000,48.24,48.66,47.87,48.55,45904,0
+UGA.US,D,20111230,000000,48.18,48.89,48,48.32,28575,0
+UGA.US,D,20120103,000000,49.79,50.16,49.44,50.05,93298,0
+UGA.US,D,20120104,000000,49.86,50.75,49.8,50.73,59793,0
+UGA.US,D,20120105,000000,50.35,50.63,49.7,49.78,46406,0
+UGA.US,D,20120106,000000,49.99,50.31,49.52,50.31,15273,0
+UGA.US,D,20120109,000000,50.36,50.48,49.93,50.12,34942,0
+UGA.US,D,20120110,000000,50.56,50.71,50.31,50.52,50199,0
+UGA.US,D,20120111,000000,50.35,50.51,49.76,50.39,34443,0
+UGA.US,D,20120112,000000,50.91,51.34,49.46,49.63,114954,0
+UGA.US,D,20120113,000000,49.68,50.13,49.5,50.08,17272,0
+UGA.US,D,20120117,000000,50.51,50.68,50.1,50.5,32510,0
+UGA.US,D,20120118,000000,51.4,51.5,50.87,51.5,66527,0
+UGA.US,D,20120119,000000,51.5,51.54,50.83,51.3,28688,0
+UGA.US,D,20120120,000000,50.91,50.91,50.31,50.7,27822,0
+UGA.US,D,20120123,000000,50.74,51.02,50.52,50.69,36026,0
+UGA.US,D,20120124,000000,50.36,51.11,50.24,51.06,35316,0
+UGA.US,D,20120125,000000,51.21,51.92,50.75,51.63,25094,0
+UGA.US,D,20120126,000000,51.99,52,51.5,51.78,32330,0
+UGA.US,D,20120127,000000,52.2,53.78,52.07,53.05,73097,0
+UGA.US,D,20120130,000000,52.5,52.51,51.78,52.14,51632,0
+UGA.US,D,20120131,000000,52.64,52.78,52.17,52.5,34988,0
+UGA.US,D,20120201,000000,53.14,53.44,52.29,52.3,57266,0
+UGA.US,D,20120202,000000,52.08,52.48,51.5,52.23,44175,0
+UGA.US,D,20120203,000000,52.9,52.91,52.19,52.91,41635,0
+UGA.US,D,20120206,000000,52.9,53.39,52.78,53.39,64771,0
+UGA.US,D,20120207,000000,53.28,53.55,52.92,53.17,69375,0
+UGA.US,D,20120208,000000,53.33,54.14,53.09,54.07,58462,0
+UGA.US,D,20120209,000000,54.48,54.72,54.27,54.72,83438,0
+UGA.US,D,20120210,000000,53.89,54.19,53.68,54.12,79986,0
+UGA.US,D,20120213,000000,54.68,54.9,54.3,54.52,105555,0
+UGA.US,D,20120214,000000,54.55,54.57,53.94,54.25,66678,0
+UGA.US,D,20120215,000000,54.51,54.68,54.12,54.51,221247,0
+UGA.US,D,20120216,000000,54.72,55.2,54.63,55.1,116706,0
+UGA.US,D,20120217,000000,54.95,55.05,54.6,55.05,105775,0
+UGA.US,D,20120221,000000,55.47,56.1,55.35,55.8,439806,0
+UGA.US,D,20120222,000000,55.59,56.33,55.5,56.15,190886,0
+UGA.US,D,20120223,000000,56.32,56.74,55.86,56.68,304017,0
+UGA.US,D,20120224,000000,56.59,57.22,56.47,57.17,289442,0
+UGA.US,D,20120227,000000,56.73,57,56.25,56.41,455473,0
+UGA.US,D,20120228,000000,56.27,56.4,55.32,55.52,282195,0
+UGA.US,D,20120229,000000,55.78,56.18,54.99,56.08,187062,0
+UGA.US,D,20120301,000000,56.47,58.16,56.27,57.67,180775,0
+UGA.US,D,20120302,000000,56.91,56.91,56.15,56.48,107253,0
+UGA.US,D,20120305,000000,56.23,56.36,55.88,56.13,84011,0
+UGA.US,D,20120306,000000,55.33,55.77,55.23,55.62,211023,0
+UGA.US,D,20120307,000000,55.98,56.6,55.69,56.51,120955,0
+UGA.US,D,20120308,000000,56.85,57.17,56.6,56.96,86519,0
+UGA.US,D,20120309,000000,56.79,57.44,56.66,57.38,78551,0
+UGA.US,D,20120312,000000,56.88,57.23,56.72,57.11,53195,0
+UGA.US,D,20120313,000000,57.28,57.9,57.12,57.66,90395,0
+UGA.US,D,20120314,000000,57.88,58.07,57.28,57.47,96676,0
+UGA.US,D,20120315,000000,57.09,57.09,55.98,56.45,151458,0
+UGA.US,D,20120316,000000,56.84,57.8,56.78,57.74,83083,0
+UGA.US,D,20120319,000000,57.98,57.98,57.59,57.79,79535,0
+UGA.US,D,20120320,000000,57.19,57.75,56.96,57.61,98121,0
+UGA.US,D,20120321,000000,57.68,57.69,57.32,57.4,52791,0
+UGA.US,D,20120322,000000,56.6,57.2,56.55,57.12,68166,0
+UGA.US,D,20120323,000000,57.38,58.63,57.34,57.91,141063,0
+UGA.US,D,20120326,000000,58.27,58.45,58.12,58.42,71462,0
+UGA.US,D,20120327,000000,58.27,58.45,57.93,58.13,38812,0
+UGA.US,D,20120328,000000,57.34,57.94,57.2,57.94,87078,0
+UGA.US,D,20120329,000000,58.16,58.25,56.96,57.46,95240,0
+UGA.US,D,20120330,000000,57.81,57.87,56.81,57.16,98460,0
+UGA.US,D,20120402,000000,56.49,58.28,56.47,58.19,81102,0
+UGA.US,D,20120403,000000,58.8,58.88,58.26,58.55,64991,0
+UGA.US,D,20120404,000000,58.57,58.6,56.86,57.51,106641,0
+UGA.US,D,20120405,000000,56.8,57.44,56.65,57.33,59954,0
+UGA.US,D,20120409,000000,56.66,56.77,55.94,56.66,130076,0
+UGA.US,D,20120410,000000,56.35,56.64,55.71,55.88,176691,0
+UGA.US,D,20120411,000000,55.72,56.68,55.52,56.53,74963,0
+UGA.US,D,20120412,000000,56.7,57.77,56.69,57.74,68765,0
+UGA.US,D,20120413,000000,57.58,57.7,56.91,57.7,45490,0
+UGA.US,D,20120416,000000,56.9,57.11,56.07,56.08,151383,0
+UGA.US,D,20120417,000000,55.93,56.15,55.5,55.8,126471,0
+UGA.US,D,20120418,000000,55,55.5,54.44,55.42,176522,0
+UGA.US,D,20120419,000000,55.58,55.58,54.49,54.86,150614,0
+UGA.US,D,20120420,000000,54.84,55.3,54.64,54.85,64363,0
+UGA.US,D,20120423,000000,54.23,55.36,54.08,55.36,212955,0
+UGA.US,D,20120424,000000,55.16,55.18,54.68,54.88,39224,0
+UGA.US,D,20120425,000000,54.76,54.87,54.16,54.78,84482,0
+UGA.US,D,20120426,000000,55,55.15,54.76,55.02,28281,0
+UGA.US,D,20120427,000000,55.1,55.35,54.74,55.12,47080,0
+UGA.US,D,20120430,000000,55.02,55.16,54.68,54.78,26022,0
+UGA.US,D,20120501,000000,54.12,54.82,54.12,54.44,200146,0
+UGA.US,D,20120502,000000,54.34,54.52,53.76,54.12,140914,0
+UGA.US,D,20120503,000000,54.16,54.16,53.5,53.6,76172,0
+UGA.US,D,20120504,000000,52.77,52.83,51.77,52.26,250860,0
+UGA.US,D,20120507,000000,52.08,52.4,51.84,52.37,65940,0
+UGA.US,D,20120508,000000,52.04,52.8,51.57,52.77,321128,0
+UGA.US,D,20120509,000000,52.52,53.14,52.17,53.02,71440,0
+UGA.US,D,20120510,000000,52.94,53.09,52.6,52.7,26728,0
+UGA.US,D,20120511,000000,52.35,52.92,52.35,52.75,47500,0
+UGA.US,D,20120514,000000,51.97,52.15,51.7,51.77,35406,0
+UGA.US,D,20120515,000000,51.92,52.2,51.37,51.64,36972,0
+UGA.US,D,20120516,000000,51.55,51.88,51.02,51.02,65880,0
+UGA.US,D,20120517,000000,51.34,51.4,50.42,50.49,37825,0
+UGA.US,D,20120518,000000,50.72,50.97,50.49,50.55,45562,0
+UGA.US,D,20120521,000000,51.01,51.51,50.94,51.47,48221,0
+UGA.US,D,20120522,000000,51.51,51.55,51.11,51.14,26671,0
+UGA.US,D,20120523,000000,51.02,51.08,50.15,50.54,52451,0
+UGA.US,D,20120524,000000,50.28,50.65,50.22,50.61,19409,0
+UGA.US,D,20120525,000000,50.56,50.94,50.52,50.9,33184,0
+UGA.US,D,20120529,000000,51.3,51.49,50.83,50.97,21648,0
+UGA.US,D,20120530,000000,50.16,50.16,49.44,49.67,35922,0
+UGA.US,D,20120531,000000,49.46,49.5,48.71,48.82,29958,0
+UGA.US,D,20120601,000000,48.02,48.12,47.3,47.67,76780,0
+UGA.US,D,20120604,000000,47.46,48.06,47.38,48.04,33675,0
+UGA.US,D,20120605,000000,47.57,48.18,47.56,48.14,25474,0
+UGA.US,D,20120606,000000,48.46,48.9,48.2,48.38,22241,0
+UGA.US,D,20120607,000000,48.8,48.84,47.89,47.93,12019,0
+UGA.US,D,20120608,000000,47.46,48.4,47.3,48.37,14214,0
+UGA.US,D,20120611,000000,48.38,48.39,47.12,47.16,13239,0
+UGA.US,D,20120612,000000,47.72,47.74,47.38,47.61,15068,0
+UGA.US,D,20120613,000000,47.44,48.28,47.38,47.53,16494,0
+UGA.US,D,20120614,000000,47.6,48.25,47.57,48.25,27484,0
+UGA.US,D,20120615,000000,48.08,48.52,48.07,48.42,21976,0
+UGA.US,D,20120618,000000,47.62,47.91,47.54,47.65,25456,0
+UGA.US,D,20120619,000000,47.74,47.86,47.32,47.46,26187,0
+UGA.US,D,20120620,000000,47.19,47.3,46.12,46.19,51521,0
+UGA.US,D,20120621,000000,46.32,46.4,45.13,45.32,34285,0
+UGA.US,D,20120622,000000,45.54,45.86,45.4,45.8,20081,0
+UGA.US,D,20120625,000000,45.64,46.25,45.44,46.23,18925,0
+UGA.US,D,20120626,000000,46.3,46.64,45.96,46.6,17660,0
+UGA.US,D,20120627,000000,46.58,46.64,45.95,46.24,20597,0
+UGA.US,D,20120628,000000,45.63,45.93,45.35,45.68,24997,0
+UGA.US,D,20120629,000000,47.22,48.73,47,48.45,50189,0
+UGA.US,D,20120702,000000,47.71,48.68,47.48,48.42,21162,0
+UGA.US,D,20120703,000000,49.98,50.37,49.76,50.23,71129,0
+UGA.US,D,20120705,000000,50.73,51.53,50.41,50.9,50078,0
+UGA.US,D,20120706,000000,50.39,50.64,50.05,50.14,10745,0
+UGA.US,D,20120709,000000,50,51.12,49.92,50.92,13770,0
+UGA.US,D,20120710,000000,51.24,51.24,50.57,50.66,18280,0
+UGA.US,D,20120711,000000,50.6,51.27,50.47,51.24,27657,0
+UGA.US,D,20120712,000000,51.02,51.88,50.9,51.64,19113,0
+UGA.US,D,20120713,000000,51.78,52.18,51.74,51.92,20493,0
+UGA.US,D,20120716,000000,52.26,52.74,52.1,52.72,34300,0
+UGA.US,D,20120717,000000,53.02,53.1,52.24,52.54,68571,0
+UGA.US,D,20120718,000000,52.85,53.47,52.78,53.26,28695,0
+UGA.US,D,20120719,000000,53.81,54.62,53.68,54.44,45115,0
+UGA.US,D,20120720,000000,54.02,54.6,53.79,54.47,33526,0
+UGA.US,D,20120723,000000,52.92,53.66,52.66,53.07,25992,0
+UGA.US,D,20120724,000000,52.97,52.97,52.18,52.39,14685,0
+UGA.US,D,20120725,000000,51.78,52.31,50.9,52.06,44498,0
+UGA.US,D,20120726,000000,52.82,53.02,52.31,52.46,26767,0
+UGA.US,D,20120727,000000,52.96,53.65,52.9,53.5,50995,0
+UGA.US,D,20120730,000000,53.68,54.13,53.68,53.82,7986,0
+UGA.US,D,20120731,000000,53.64,53.7,52.92,52.97,20187,0
+UGA.US,D,20120801,000000,54.06,54.64,53.94,54.16,34275,0
+UGA.US,D,20120802,000000,54.46,55.5,54.42,54.88,73892,0
+UGA.US,D,20120803,000000,55.67,56.5,55.63,56.1,62733,0
+UGA.US,D,20120806,000000,55.52,56.18,55.38,56.04,20830,0
+UGA.US,D,20120807,000000,56.34,57.66,56.3,57.23,58608,0
+UGA.US,D,20120808,000000,57.56,57.9,56.92,56.94,103240,0
+UGA.US,D,20120809,000000,57.1,57.74,57.01,57.74,27262,0
+UGA.US,D,20120810,000000,57.29,57.79,57.07,57.78,38963,0
+UGA.US,D,20120813,000000,58,58,57.32,57.35,35231,0
+UGA.US,D,20120814,000000,57.34,57.65,56.98,57.6,23691,0
+UGA.US,D,20120815,000000,57.88,59.22,57.84,58.97,54337,0
+UGA.US,D,20120816,000000,58.79,59.15,58.5,58.79,40266,0
+UGA.US,D,20120817,000000,58.44,58.44,57.64,58.12,41310,0
+UGA.US,D,20120820,000000,58.24,58.46,57.83,58.07,35992,0
+UGA.US,D,20120821,000000,58.9,59.1,58.65,58.65,48598,0
+UGA.US,D,20120822,000000,58.76,59.6,58.72,59.58,47849,0
+UGA.US,D,20120823,000000,59.94,59.96,59.28,59.52,42404,0
+UGA.US,D,20120824,000000,59.9,59.92,58.48,58.6,30127,0
+UGA.US,D,20120827,000000,59.76,60.1,59.16,59.83,79986,0
+UGA.US,D,20120828,000000,59.29,59.39,58.74,59.33,42985,0
+UGA.US,D,20120829,000000,59.34,59.34,58.8,59.12,31414,0
+UGA.US,D,20120830,000000,59.22,59.22,58.54,58.9,18335,0
+UGA.US,D,20120831,000000,59.35,60.24,58.86,60.16,57346,0
+UGA.US,D,20120904,000000,60.6,60.7,59.62,59.78,61198,0
+UGA.US,D,20120905,000000,59.8,59.88,59.43,59.64,26076,0
+UGA.US,D,20120906,000000,60.42,61.08,60.32,60.32,42555,0
+UGA.US,D,20120907,000000,61.22,61.53,60.85,61.15,35314,0
+UGA.US,D,20120910,000000,60.96,61.47,60.53,61.2,17688,0
+UGA.US,D,20120911,000000,61.14,61.6,61.14,61.54,13473,0
+UGA.US,D,20120912,000000,61.95,61.95,60.55,60.55,25428,0
+UGA.US,D,20120913,000000,60.58,60.64,59,59.94,85868,0
+UGA.US,D,20120914,000000,61.2,61.43,60.82,61.04,30191,0
+UGA.US,D,20120917,000000,60.98,60.98,57.6,59.22,133400,0
+UGA.US,D,20120918,000000,59.44,59.49,58.28,58.41,32853,0
+UGA.US,D,20120919,000000,57.72,57.72,56.19,56.56,171337,0
+UGA.US,D,20120920,000000,57.18,58.08,57.14,58.05,48595,0
+UGA.US,D,20120921,000000,58.48,58.79,58.2,58.7,33771,0
+UGA.US,D,20120924,000000,58.16,58.3,57.75,57.96,33670,0
+UGA.US,D,20120925,000000,58.44,58.79,58.4,58.72,11216,0
+UGA.US,D,20120926,000000,59.1,59.92,58.54,59.49,25767,0
+UGA.US,D,20120927,000000,61.18,61.22,60.01,60.26,70968,0
+UGA.US,D,20120928,000000,59.68,60.78,59.63,60.52,41849,0
+UGA.US,D,20121001,000000,61.1,61.48,60.09,60.6,26065,0
+UGA.US,D,20121002,000000,60.06,60.44,59.48,59.59,34977,0
+UGA.US,D,20121003,000000,58.3,58.33,57.24,58.1,40368,0
+UGA.US,D,20121004,000000,59.94,61.22,59.67,61.02,38036,0
+UGA.US,D,20121005,000000,61.68,61.72,60.65,61.43,26328,0
+UGA.US,D,20121008,000000,61.44,61.44,60.08,60.34,27374,0
+UGA.US,D,20121009,000000,60.54,61.96,60.52,61.54,34293,0
+UGA.US,D,20121010,000000,61.9,62.13,61.22,61.66,13971,0
+UGA.US,D,20121011,000000,61.26,61.74,60.9,61.28,12592,0
+UGA.US,D,20121012,000000,60.32,60.49,59.45,60.16,35838,0
+UGA.US,D,20121015,000000,59.35,60,59,59.29,39843,0
+UGA.US,D,20121016,000000,59.36,59.46,58.94,59.05,31380,0
+UGA.US,D,20121017,000000,58.92,58.98,57.67,57.82,67551,0
+UGA.US,D,20121018,000000,57,57.25,56.56,57.17,71095,0
+UGA.US,D,20121019,000000,57.5,57.55,55.79,55.82,103571,0
+UGA.US,D,20121022,000000,56.06,56.23,55,55.18,71505,0
+UGA.US,D,20121023,000000,54.14,54.42,53.74,54.35,67872,0
+UGA.US,D,20121024,000000,54.36,54.39,53.51,54.16,27690,0
+UGA.US,D,20121025,000000,54.96,55.1,54.44,55.1,34046,0
+UGA.US,D,20121026,000000,54.9,55.5,54.77,55.24,34070,0
+UGA.US,D,20121031,000000,55.64,56.28,54.92,54.92,46829,0
+UGA.US,D,20121101,000000,55.64,55.86,54.98,55.1,20653,0
+UGA.US,D,20121102,000000,55.26,55.26,53.66,53.85,13443,0
+UGA.US,D,20121105,000000,54.04,55.06,53.81,54.92,26669,0
+UGA.US,D,20121106,000000,55.64,56.72,55.46,56.38,42874,0
+UGA.US,D,20121107,000000,55.26,55.26,53.94,54.28,52198,0
+UGA.US,D,20121108,000000,54.38,54.72,54.05,54.46,34451,0
+UGA.US,D,20121109,000000,54.82,56.6,54.82,56.53,47498,0
+UGA.US,D,20121112,000000,56.92,57.39,55.8,55.84,35540,0
+UGA.US,D,20121113,000000,55,55.72,55,55.51,10497,0
+UGA.US,D,20121114,000000,55.84,56.56,55.58,56.1,30487,0
+UGA.US,D,20121115,000000,56.48,56.5,55.46,56,22847,0
+UGA.US,D,20121116,000000,56.76,56.76,56.25,56.66,29300,0
+UGA.US,D,20121119,000000,57.54,58,57.47,57.7,43621,0
+UGA.US,D,20121120,000000,57.24,57.49,56.18,56.86,45912,0
+UGA.US,D,20121121,000000,57.4,57.62,56.88,57.54,21677,0
+UGA.US,D,20121123,000000,57.25,57.75,57.23,57.6,8087,0
+UGA.US,D,20121126,000000,57.15,57.3,56.99,57.01,7603,0
+UGA.US,D,20121127,000000,57.07,57.17,56.58,56.88,15770,0
+UGA.US,D,20121128,000000,56.1,56.83,56,56.8,18060,0
+UGA.US,D,20121129,000000,57.54,57.8,57.18,57.55,14210,0
+UGA.US,D,20121130,000000,57.56,57.94,57.52,57.69,10261,0
+UGA.US,D,20121203,000000,58.22,58.3,57.44,57.48,12641,0
+UGA.US,D,20121204,000000,56.78,56.95,56.64,56.77,17675,0
+UGA.US,D,20121205,000000,56.6,56.74,55.68,55.77,23050,0
+UGA.US,D,20121206,000000,55.28,55.42,54.72,54.87,27918,0
+UGA.US,D,20121207,000000,55.23,55.23,54.88,55.03,7543,0
+UGA.US,D,20121210,000000,55.26,55.3,54.8,54.84,15174,0
+UGA.US,D,20121211,000000,55.02,55.27,54.93,55.24,28223,0
+UGA.US,D,20121212,000000,56.2,56.22,55.64,55.85,52319,0
+UGA.US,D,20121213,000000,55.62,55.85,54.92,55.11,5059,0
+UGA.US,D,20121214,000000,55.5,56.31,55.5,56.26,21636,0
+UGA.US,D,20121217,000000,56.14,56.58,56,56.15,16419,0
+UGA.US,D,20121218,000000,56.48,57,56.44,56.8,23499,0
+UGA.US,D,20121219,000000,57.1,57.89,57.06,57.83,21737,0
+UGA.US,D,20121220,000000,57.84,58.36,57.74,57.95,16442,0
+UGA.US,D,20121221,000000,57.42,57.59,57.2,57.44,23240,0
+UGA.US,D,20121224,000000,57.02,57.57,57.02,57.41,10170,0
+UGA.US,D,20121226,000000,58.62,59.12,58.62,58.97,35736,0
+UGA.US,D,20121227,000000,58.9,59.26,58.64,59.15,22722,0
+UGA.US,D,20121228,000000,58.84,58.9,58.12,58.35,15220,0
+UGA.US,D,20121231,000000,57.78,58.74,57.78,58.44,31144,0
+UGA.US,D,20130102,000000,59.32,59.42,58.91,59.08,19176,0
+UGA.US,D,20130103,000000,59.14,59.33,58.87,58.87,29470,0
+UGA.US,D,20130104,000000,58.56,58.68,58.06,58.4,15911,0
+UGA.US,D,20130107,000000,58.1,58.96,58.02,58.94,19195,0
+UGA.US,D,20130108,000000,59.26,59.28,58.8,59.02,15654,0
+UGA.US,D,20130109,000000,58.6,58.72,58.39,58.63,11498,0
+UGA.US,D,20130110,000000,59.24,59.24,58.8,58.8,8342,0
+UGA.US,D,20130111,000000,57.82,57.94,57.48,57.76,18637,0
+UGA.US,D,20130114,000000,57.95,58,57.54,57.97,17770,0
+UGA.US,D,20130115,000000,57.8,57.81,57.2,57.26,21073,0
+UGA.US,D,20130116,000000,57.12,57.65,57.08,57.61,47771,0
+UGA.US,D,20130117,000000,58.16,58.58,57.88,58.52,42571,0
+UGA.US,D,20130118,000000,58.52,59.24,58.27,59.24,31947,0
+UGA.US,D,20130122,000000,59.78,60.06,59.5,59.76,53209,0
+UGA.US,D,20130123,000000,60,60.17,59.69,59.84,27953,0
+UGA.US,D,20130124,000000,59.72,60.62,59.66,60.43,26959,0
+UGA.US,D,20130125,000000,60.6,60.9,60.42,60.78,23635,0
+UGA.US,D,20130128,000000,61.78,62,61.33,61.58,70592,0
+UGA.US,D,20130129,000000,61.88,62.42,61.82,62.36,42924,0
+UGA.US,D,20130130,000000,62.92,63.85,62.88,63.76,65420,0
+UGA.US,D,20130131,000000,63.23,63.88,62.96,63.71,21677,0
+UGA.US,D,20130201,000000,63.6,64.43,63.46,64.06,59430,0
+UGA.US,D,20130204,000000,63.5,63.73,63.24,63.37,24364,0
+UGA.US,D,20130205,000000,64.04,64.1,63.8,63.89,13495,0
+UGA.US,D,20130206,000000,63.52,64.15,63.19,64.15,13886,0
+UGA.US,D,20130207,000000,64.04,64.1,62.68,63.32,38253,0
+UGA.US,D,20130208,000000,63.92,64.38,63.92,64.32,30252,0
+UGA.US,D,20130211,000000,63.46,63.94,63.32,63.64,39145,0
+UGA.US,D,20130212,000000,63.82,64.1,63.48,64.05,19795,0
+UGA.US,D,20130213,000000,64.56,64.74,63.76,64.01,42138,0
+UGA.US,D,20130214,000000,64.03,65.86,64.03,65.69,65634,0
+UGA.US,D,20130215,000000,65.38,65.71,64.9,65.71,63452,0
+UGA.US,D,20130219,000000,65.04,65.62,64.89,65.43,37073,0
+UGA.US,D,20130220,000000,64.78,64.84,63.9,64.27,50585,0
+UGA.US,D,20130221,000000,63.14,64.02,63.05,63.83,75114,0
+UGA.US,D,20130222,000000,64.22,64.73,63.97,64.73,15694,0
+UGA.US,D,20130225,000000,64.92,64.96,64.1,64.14,26460,0
+UGA.US,D,20130226,000000,63.68,63.88,62.76,63.19,33479,0
+UGA.US,D,20130227,000000,62.84,62.95,61.2,61.56,78964,0
+UGA.US,D,20130228,000000,61.36,62.05,61.16,61.27,73536,0
+UGA.US,D,20130301,000000,60.7,61.96,60.66,61.96,15624,0
+UGA.US,D,20130304,000000,61.35,61.44,60.77,61.08,16631,0
+UGA.US,D,20130305,000000,61.46,62.21,61.22,62.18,33798,0
+UGA.US,D,20130306,000000,62.16,62.16,61.25,61.62,14265,0
+UGA.US,D,20130307,000000,61.16,61.84,61.04,61.64,13193,0
+UGA.US,D,20130308,000000,62.1,63.32,62.1,63.26,27938,0
+UGA.US,D,20130311,000000,63.26,63.26,61.86,62.18,11981,0
+UGA.US,D,20130312,000000,62.36,62.48,61.36,62.16,31016,0
+UGA.US,D,20130313,000000,62.64,62.77,61.03,61.74,18800,0
+UGA.US,D,20130314,000000,61.7,62.14,61.54,61.89,8631,0
+UGA.US,D,20130315,000000,62.5,62.62,62.21,62.22,29710,0
+UGA.US,D,20130318,000000,61.48,62.09,61.4,61.51,12975,0
+UGA.US,D,20130319,000000,60.96,61.15,59.96,60.1,37353,0
+UGA.US,D,20130320,000000,60.39,61.48,59.69,61.34,28615,0
+UGA.US,D,20130321,000000,61.1,61.24,60.3,60.46,30715,0
+UGA.US,D,20130322,000000,60.41,60.74,59.91,60.27,21609,0
+UGA.US,D,20130325,000000,61.02,61.2,60.1,60.34,18889,0
+UGA.US,D,20130326,000000,60.8,61.5,60.4,61.5,20854,0
+UGA.US,D,20130327,000000,61.5,61.67,61.19,61.58,19468,0
+UGA.US,D,20130328,000000,60.96,61.66,60.94,61.66,27431,0
+UGA.US,D,20130401,000000,60.96,62.18,60.95,61.32,43270,0
+UGA.US,D,20130402,000000,60.3,60.5,59.87,60,48589,0
+UGA.US,D,20130403,000000,59.7,59.88,57.48,57.54,71484,0
+UGA.US,D,20130404,000000,57,57.82,56.77,57.38,77351,0
+UGA.US,D,20130405,000000,56.98,57.11,56.44,56.8,21782,0
+UGA.US,D,20130408,000000,57.5,57.81,57.2,57.78,21660,0
+UGA.US,D,20130409,000000,57.6,58.34,57.4,58.24,59740,0
+UGA.US,D,20130410,000000,57.6,57.62,56.57,56.78,47473,0
+UGA.US,D,20130411,000000,56.72,56.72,55.86,56.22,33070,0
+UGA.US,D,20130412,000000,55.36,55.68,54.7,55.23,58324,0
+UGA.US,D,20130415,000000,55,55.19,54.02,54.02,74012,0
+UGA.US,D,20130416,000000,54.21,55.16,53.97,55.09,61339,0
+UGA.US,D,20130417,000000,54.38,54.44,53.7,54.04,45365,0
+UGA.US,D,20130418,000000,54.22,54.7,53.54,54.63,29361,0
+UGA.US,D,20130419,000000,54.68,55.01,54.52,54.78,30151,0
+UGA.US,D,20130422,000000,54.88,54.98,54.5,54.84,30043,0
+UGA.US,D,20130423,000000,54.04,54.32,53.73,53.93,32625,0
+UGA.US,D,20130424,000000,53.98,54.68,53.86,54.66,47111,0
+UGA.US,D,20130425,000000,54.78,55.74,54.75,55.61,56226,0
+UGA.US,D,20130426,000000,55.53,56.11,55.36,55.9,26581,0
+UGA.US,D,20130429,000000,55.7,56,55.63,55.93,39305,0
+UGA.US,D,20130430,000000,55.86,55.86,55.04,55.17,34137,0
+UGA.US,D,20130501,000000,54.2,54.32,53.35,53.82,70093,0
+UGA.US,D,20130502,000000,53.68,55.09,53.68,54.96,46688,0
+UGA.US,D,20130503,000000,55.51,56.2,55.44,55.87,84201,0
+UGA.US,D,20130506,000000,55.94,56.86,55.82,56.7,43067,0
+UGA.US,D,20130507,000000,56.6,56.71,56.05,56.1,19594,0
+UGA.US,D,20130508,000000,56.11,56.92,56.08,56.66,30751,0
+UGA.US,D,20130509,000000,56.3,57.26,56.24,57.02,82340,0
+UGA.US,D,20130510,000000,56.22,56.87,55.83,56.6,44191,0
+UGA.US,D,20130513,000000,55.98,56.48,55.71,56.04,19003,0
+UGA.US,D,20130514,000000,56.04,56.48,55.98,56.28,28100,0
+UGA.US,D,20130515,000000,56.16,56.94,54.91,56.94,56809,0
+UGA.US,D,20130516,000000,56.82,57.67,56.82,57.02,32827,0
+UGA.US,D,20130517,000000,57.92,57.96,57.26,57.53,42066,0
+UGA.US,D,20130520,000000,57.58,57.91,57.35,57.64,52133,0
+UGA.US,D,20130521,000000,57.14,57.18,56.4,56.45,30804,0
+UGA.US,D,20130522,000000,55.76,56.21,55.7,56.04,37180,0
+UGA.US,D,20130523,000000,55.56,56.27,55.38,56.27,22747,0
+UGA.US,D,20130524,000000,55.65,56.42,55.63,56.25,13241,0
+UGA.US,D,20130528,000000,57,57.12,56.62,56.66,14806,0
+UGA.US,D,20130529,000000,56.5,56.5,55.52,55.68,32622,0
+UGA.US,D,20130530,000000,55,56.13,54.92,55.93,27220,0
+UGA.US,D,20130531,000000,55.46,55.62,54.72,54.78,24246,0
+UGA.US,D,20130603,000000,55.65,56.08,55.49,55.55,18061,0
+UGA.US,D,20130604,000000,55.44,56.34,55.36,56.22,19754,0
+UGA.US,D,20130605,000000,56.4,56.89,56.2,56.26,26665,0
+UGA.US,D,20130606,000000,56.5,56.82,56.49,56.76,22068,0
+UGA.US,D,20130607,000000,56.46,57.45,56.46,57.24,13166,0
+UGA.US,D,20130610,000000,57,57,56.65,56.7,8018,0
+UGA.US,D,20130611,000000,55.64,56.22,55.6,56.14,25884,0
+UGA.US,D,20130612,000000,56.44,56.44,55.9,55.9,6700,0
+UGA.US,D,20130613,000000,56.04,57.02,56.04,57.01,8459,0
+UGA.US,D,20130614,000000,57.8,58.04,57.57,57.63,23562,0
+UGA.US,D,20130617,000000,57.68,57.68,56.99,57.04,12351,0
+UGA.US,D,20130618,000000,57.4,57.53,57.08,57.53,31774,0
+UGA.US,D,20130619,000000,57.7,57.76,57.44,57.53,13545,0
+UGA.US,D,20130620,000000,56.14,56.25,55.33,55.41,47022,0
+UGA.US,D,20130621,000000,55.42,55.47,54.5,54.92,28565,0
+UGA.US,D,20130624,000000,54.46,54.86,54.11,54.48,28429,0
+UGA.US,D,20130625,000000,54.74,54.84,54.4,54.43,21597,0
+UGA.US,D,20130626,000000,54.48,54.48,53.61,54.34,73542,0
+UGA.US,D,20130627,000000,54.31,54.78,54.29,54.38,25129,0
+UGA.US,D,20130628,000000,54.8,54.96,54.26,54.26,27864,0
+UGA.US,D,20130701,000000,54.97,55.1,54.63,54.91,37759,0
+UGA.US,D,20130702,000000,55.54,55.7,55.34,55.59,16480,0
+UGA.US,D,20130703,000000,56.66,57.04,56.4,56.78,42683,0
+UGA.US,D,20130705,000000,57.17,57.95,56.98,57.9,20662,0
+UGA.US,D,20130708,000000,58.06,58.47,57.44,57.47,46227,0
+UGA.US,D,20130709,000000,57.86,58.68,57.86,58.61,30450,0
+UGA.US,D,20130710,000000,59.36,60.35,59.1,60,52614,0
+UGA.US,D,20130711,000000,60.5,60.81,59.8,60.76,32396,0
+UGA.US,D,20130712,000000,61.3,62.82,61.1,62.38,50121,0
+UGA.US,D,20130715,000000,62.12,62.5,61.94,62.2,27084,0
+UGA.US,D,20130716,000000,62.09,63,61.89,62.6,30047,0
+UGA.US,D,20130717,000000,62.34,62.72,61.98,62.1,28570,0
+UGA.US,D,20130718,000000,61.91,62.53,61.91,62.42,23456,0
+UGA.US,D,20130719,000000,63.06,63.25,61.9,62.72,44692,0
+UGA.US,D,20130722,000000,62.58,62.64,61.7,61.74,33922,0
+UGA.US,D,20130723,000000,61.74,62.36,61.66,61.98,19795,0
+UGA.US,D,20130724,000000,61.8,62.12,61.44,61.8,30525,0
+UGA.US,D,20130725,000000,61.2,61.55,60.43,61.37,31712,0
+UGA.US,D,20130726,000000,61.4,61.59,61.14,61.52,6818,0
+UGA.US,D,20130729,000000,61.1,61.5,60.85,60.98,17864,0
+UGA.US,D,20130730,000000,61.02,61.11,60.7,60.82,9148,0
+UGA.US,D,20130731,000000,60,61.4,59.95,61.3,25839,0
+UGA.US,D,20130801,000000,62,62.25,61.78,61.84,19802,0
+UGA.US,D,20130802,000000,61.48,61.48,61.06,61.25,11887,0
+UGA.US,D,20130805,000000,60.35,60.7,60.13,60.3,10407,0
+UGA.US,D,20130806,000000,59.8,59.98,59.18,59.6,12610,0
+UGA.US,D,20130807,000000,59.4,59.66,58.6,58.73,9125,0
+UGA.US,D,20130808,000000,58.18,58.72,57.65,58.72,36271,0
+UGA.US,D,20130809,000000,58.54,59.59,58.52,59.41,10512,0
+UGA.US,D,20130812,000000,59.24,59.48,58.9,59.46,10090,0
+UGA.US,D,20130813,000000,59.88,60.36,59.78,60.25,14834,0
+UGA.US,D,20130814,000000,59.92,61.12,59.92,61.12,13260,0
+UGA.US,D,20130815,000000,61.04,61.2,60.62,61.02,11867,0
+UGA.US,D,20130816,000000,61.07,61.13,60.54,60.82,12753,0
+UGA.US,D,20130819,000000,61.04,61.04,59.87,59.94,27205,0
+UGA.US,D,20130820,000000,59.62,60.56,59.5,60.16,6606,0
+UGA.US,D,20130821,000000,60.12,60.52,60.12,60.12,6180,0
+UGA.US,D,20130822,000000,60.28,60.57,60.23,60.54,5501,0
+UGA.US,D,20130823,000000,60.98,61.5,60.67,61.16,12127,0
+UGA.US,D,20130826,000000,60.86,61.12,60.37,60.5,15501,0
+UGA.US,D,20130827,000000,61.8,62.21,61.61,62.18,39979,0
+UGA.US,D,20130828,000000,62.62,63.18,62.6,62.87,35645,0
+UGA.US,D,20130829,000000,62.88,63.34,61.93,61.98,27993,0
+UGA.US,D,20130830,000000,62.01,62.13,61.08,61.59,40748,0
+UGA.US,D,20130903,000000,61.32,61.6,60.98,61,19979,0
+UGA.US,D,20130904,000000,60.52,61.22,60.5,60.93,23220,0
+UGA.US,D,20130905,000000,60.8,60.8,60.06,60.41,23637,0
+UGA.US,D,20130906,000000,60.87,61.21,60.48,60.49,23004,0
+UGA.US,D,20130909,000000,60.12,60.33,59.28,59.41,20341,0
+UGA.US,D,20130910,000000,58.64,58.79,58.35,58.37,34697,0
+UGA.US,D,20130911,000000,58.44,58.62,57.78,57.94,44956,0
+UGA.US,D,20130912,000000,58.5,58.98,58.46,58.9,6810,0
+UGA.US,D,20130913,000000,58.66,59.08,58.57,59,8135,0
+UGA.US,D,20130916,000000,58.04,58.24,57.81,57.81,12409,0
+UGA.US,D,20130917,000000,57.4,57.43,56.44,56.5,19692,0
+UGA.US,D,20130918,000000,56.76,58.33,56.75,58.2,43579,0
+UGA.US,D,20130919,000000,58.04,58.13,57.01,57.32,26302,0
+UGA.US,D,20130920,000000,57.53,57.62,57,57.04,15969,0
+UGA.US,D,20130923,000000,56.43,56.56,55.78,55.92,39575,0
+UGA.US,D,20130924,000000,55.94,56.6,55.75,56.47,12353,0
+UGA.US,D,20130925,000000,57.01,57.34,56.59,56.59,11864,0
+UGA.US,D,20130926,000000,57.18,57.49,57,57.49,6873,0
+UGA.US,D,20130927,000000,56.78,57.57,56.64,56.65,16377,0
+UGA.US,D,20130930,000000,56.17,56.29,55.75,56.09,10616,0
+UGA.US,D,20131001,000000,55.72,55.85,55,55.74,38330,0
+UGA.US,D,20131002,000000,55.72,56.28,55.47,56.28,20545,0
+UGA.US,D,20131003,000000,57.04,57.09,56.2,56.28,14384,0
+UGA.US,D,20131004,000000,56.49,56.49,55.66,55.76,15659,0
+UGA.US,D,20131007,000000,54.94,56.22,54.8,56.2,25052,0
+UGA.US,D,20131008,000000,56.6,56.69,56.2,56.24,18771,0
+UGA.US,D,20131009,000000,56.22,56.33,55.62,56.05,16234,0
+UGA.US,D,20131010,000000,56.82,57.82,56.82,57.59,40128,0
+UGA.US,D,20131011,000000,56.94,57.3,56.78,56.98,11855,0
+UGA.US,D,20131014,000000,56.4,57.06,56.37,57.01,7743,0
+UGA.US,D,20131015,000000,56.92,57.24,56.74,56.74,12144,0
+UGA.US,D,20131016,000000,57.21,58.16,57.18,57.71,111655,0
+UGA.US,D,20131017,000000,57.08,57.35,56.39,56.4,23715,0
+UGA.US,D,20131018,000000,56.96,57.2,56.5,57.18,22126,0
+UGA.US,D,20131021,000000,57.2,57.36,56.73,56.78,18528,0
+UGA.US,D,20131022,000000,56.94,57.14,55.94,56.16,23350,0
+UGA.US,D,20131023,000000,55.3,55.34,54.48,54.63,112108,0
+UGA.US,D,20131024,000000,54.63,55.24,54.53,55.15,11900,0
+UGA.US,D,20131025,000000,54.92,55.22,54.74,55.2,8249,0
+UGA.US,D,20131028,000000,55.82,56.32,55.68,56.05,36549,0
+UGA.US,D,20131029,000000,55.6,55.7,55.36,55.57,8351,0
+UGA.US,D,20131030,000000,55.66,56.46,55.66,56.17,7209,0
+UGA.US,D,20131031,000000,55.9,56,55.37,55.55,14371,0
+UGA.US,D,20131101,000000,55,55.16,54.48,54.69,48107,0
+UGA.US,D,20131104,000000,54.18,54.65,54.08,54.27,21995,0
+UGA.US,D,20131105,000000,54.44,54.44,53.99,54.15,16965,0
+UGA.US,D,20131106,000000,54.85,55.16,54.55,54.57,41200,0
+UGA.US,D,20131107,000000,54.16,54.2,53.56,53.7,41157,0
+UGA.US,D,20131108,000000,54.02,54.86,53.96,54.72,26301,0
+UGA.US,D,20131111,000000,54.98,55.93,54.97,55.92,25899,0
+UGA.US,D,20131112,000000,56.08,56.51,55.24,55.51,25476,0
+UGA.US,D,20131113,000000,56.2,56.71,56.08,56.34,15574,0
+UGA.US,D,20131114,000000,56.98,58.11,56.98,57.58,40999,0
+UGA.US,D,20131115,000000,57.56,57.56,56.76,57.07,18260,0
+UGA.US,D,20131118,000000,56.75,57.2,56.75,56.8,31670,0
+UGA.US,D,20131119,000000,56.92,57.4,56.5,56.66,14243,0
+UGA.US,D,20131120,000000,56.44,57.3,56.38,57.12,10355,0
+UGA.US,D,20131121,000000,57.64,58.76,57.62,58.64,79014,0
+UGA.US,D,20131122,000000,58.93,58.93,58.34,58.72,18197,0
+UGA.US,D,20131125,000000,57.84,58.25,57.78,57.87,24818,0
+UGA.US,D,20131126,000000,57.91,58.14,57.9,58.14,10252,0
+UGA.US,D,20131127,000000,57.87,58.57,57.8,58.57,44034,0
+UGA.US,D,20131129,000000,58.11,58.37,57.96,58.1,8690,0
+UGA.US,D,20131202,000000,58,58.76,57.78,57.88,10126,0
+UGA.US,D,20131203,000000,58.48,58.97,58.36,58.97,9537,0
+UGA.US,D,20131204,000000,59.11,59.25,58.5,58.59,5255,0
+UGA.US,D,20131205,000000,59.04,59.17,58.6,58.6,3329,0
+UGA.US,D,20131206,000000,59,59.12,58.75,58.98,3255,0
+UGA.US,D,20131209,000000,58.84,58.84,57.66,57.67,16927,0
+UGA.US,D,20131210,000000,57.98,58.16,57.52,58.06,15714,0
+UGA.US,D,20131211,000000,57.3,57.5,57.12,57.48,30508,0
+UGA.US,D,20131212,000000,57.48,57.48,56.85,56.93,9799,0
+UGA.US,D,20131213,000000,56.92,56.96,56.56,56.72,7591,0
+UGA.US,D,20131216,000000,57.37,57.61,57.02,57.02,11367,0
+UGA.US,D,20131217,000000,57.05,57.16,56.94,57.15,2832,0
+UGA.US,D,20131218,000000,57.6,58.16,57.6,58.06,6139,0
+UGA.US,D,20131219,000000,58.16,59.17,58.16,59.04,14396,0
+UGA.US,D,20131220,000000,59.61,60.06,59.61,59.96,35717,0
+UGA.US,D,20131223,000000,59.75,59.96,59.62,59.72,13576,0
+UGA.US,D,20131224,000000,60.35,60.56,60.35,60.43,5794,0
+UGA.US,D,20131226,000000,60.5,61.06,59.35,60.54,20759,0
+UGA.US,D,20131227,000000,60.67,60.94,60.3,60.39,11600,0
+UGA.US,D,20131230,000000,60.08,60.12,59.84,59.92,16678,0
+UGA.US,D,20131231,000000,59.72,60.02,59.72,59.93,11619,0
+UGA.US,D,20140102,000000,59.02,59.13,57.91,58.04,31139,0
+UGA.US,D,20140103,000000,57.82,57.83,56.9,57.13,26291,0
+UGA.US,D,20140106,000000,57,57.24,56.94,57.1,14645,0
+UGA.US,D,20140107,000000,57.32,57.77,57.32,57.6,11362,0
+UGA.US,D,20140108,000000,57.5,57.5,57.05,57.23,14446,0
+UGA.US,D,20140109,000000,57.34,57.41,56.6,56.91,21000,0
+UGA.US,D,20140110,000000,57.06,57.55,56.7,57.52,18827,0
+UGA.US,D,20140113,000000,57.28,57.3,56.34,56.34,30271,0
+UGA.US,D,20140114,000000,56.3,56.37,55.86,56.23,13846,0
+UGA.US,D,20140115,000000,56.28,56.72,56.24,56.32,12979,0
+UGA.US,D,20140116,000000,56.08,56.24,55.61,55.71,35885,0
+UGA.US,D,20140117,000000,56.32,56.63,56.25,56.3,23208,0
+UGA.US,D,20140121,000000,57.18,57.25,56.31,56.47,44055,0
+UGA.US,D,20140122,000000,56.8,57.56,56.75,57.48,32589,0
+UGA.US,D,20140123,000000,57.34,57.34,57.02,57.14,5697,0
+UGA.US,D,20140124,000000,57,57.25,56.8,57.21,12372,0
+UGA.US,D,20140127,000000,56.95,57,56.2,56.54,14228,0
+UGA.US,D,20140128,000000,56.54,56.84,56.46,56.5,9536,0
+UGA.US,D,20140129,000000,56.5,57.1,56.5,57.01,10216,0
+UGA.US,D,20140130,000000,57.22,57.64,57.19,57.28,15619,0
+UGA.US,D,20140131,000000,56.8,57.26,56.21,56.34,15298,0
+UGA.US,D,20140203,000000,56.22,56.34,55.52,55.88,19582,0
+UGA.US,D,20140204,000000,55.76,55.89,55.68,55.78,3356,0
+UGA.US,D,20140205,000000,55.88,56.55,55.87,56.48,6417,0
+UGA.US,D,20140206,000000,57.28,57.41,57.13,57.38,12164,0
+UGA.US,D,20140207,000000,57.98,58.78,57.9,58.74,22738,0
+UGA.US,D,20140210,000000,58.81,58.82,58.2,58.28,16909,0
+UGA.US,D,20140211,000000,58.77,59,58.73,58.85,18238,0
+UGA.US,D,20140212,000000,59.48,59.78,58.96,58.97,27513,0
+UGA.US,D,20140213,000000,58.62,59.43,58.54,59.26,12418,0
+UGA.US,D,20140214,000000,59.24,60.13,59.06,59.82,24177,0
+UGA.US,D,20140218,000000,60.47,60.78,60.42,60.6,27704,0
+UGA.US,D,20140219,000000,60.41,60.82,60.37,60.42,20318,0
+UGA.US,D,20140220,000000,60.07,61.2,60.06,61.16,49169,0
+UGA.US,D,20140221,000000,60.93,61,60.32,60.57,17994,0
+UGA.US,D,20140224,000000,60.6,60.98,60.57,60.61,15920,0
+UGA.US,D,20140225,000000,60.52,60.52,59.94,59.94,14919,0
+UGA.US,D,20140226,000000,59.94,60.43,59.82,60.26,8305,0
+UGA.US,D,20140227,000000,59.67,59.86,59.62,59.68,11609,0
+UGA.US,D,20140228,000000,59.39,60.04,59.39,60.02,9386,0
+UGA.US,D,20140303,000000,60.92,61.17,60.52,60.87,33732,0
+UGA.US,D,20140304,000000,60.28,60.28,60,60.18,13534,0
+UGA.US,D,20140305,000000,59.99,59.99,59.23,59.25,10917,0
+UGA.US,D,20140306,000000,59.31,59.44,59.1,59.42,8926,0
+UGA.US,D,20140307,000000,59.52,60,59.52,59.89,8346,0
+UGA.US,D,20140310,000000,59.4,59.54,59.29,59.54,13125,0
+UGA.US,D,20140311,000000,59.43,59.82,59.43,59.82,2468,0
+UGA.US,D,20140312,000000,59.19,59.76,59.18,59.6,12761,0
+UGA.US,D,20140313,000000,59.31,59.37,58.9,59.14,17172,0
+UGA.US,D,20140314,000000,59.1,59.85,59.1,59.66,18545,0
+UGA.US,D,20140317,000000,59.04,59.04,58.07,58.17,21018,0
+UGA.US,D,20140318,000000,57.88,58.56,57.88,58.52,14064,0
+UGA.US,D,20140319,000000,57.98,58.1,57.64,57.99,14238,0
+UGA.US,D,20140320,000000,57.76,58.45,57.74,58.27,12695,0
+UGA.US,D,20140321,000000,58.72,59.1,58.68,58.76,8904,0
+UGA.US,D,20140324,000000,59.14,59.14,58.23,58.29,32766,0
+UGA.US,D,20140325,000000,58.44,58.62,58,58.27,4206,0
+UGA.US,D,20140326,000000,58.47,58.71,58.34,58.61,6800,0
+UGA.US,D,20140327,000000,59.35,59.45,59.24,59.24,11160,0
+UGA.US,D,20140328,000000,59.49,59.64,59.19,59.26,20480,0
+UGA.US,D,20140331,000000,59.2,59.35,58.6,58.98,18543,0
+UGA.US,D,20140401,000000,58.72,58.73,57.9,57.9,20059,0
+UGA.US,D,20140402,000000,57.4,58.14,57.13,58.04,27974,0
+UGA.US,D,20140403,000000,58.38,58.81,58.32,58.77,9547,0
+UGA.US,D,20140404,000000,59.04,59.37,58.98,59.27,18074,0
+UGA.US,D,20140407,000000,59.15,59.5,58.6,59.18,4311,0
+UGA.US,D,20140408,000000,59.46,60.32,59.34,60.16,18800,0
+UGA.US,D,20140409,000000,60.32,60.9,60.32,60.59,17837,0
+UGA.US,D,20140410,000000,60.5,60.79,60.42,60.78,4598,0
+UGA.US,D,20140411,000000,61.06,61.33,60.62,60.64,15874,0
+UGA.US,D,20140414,000000,60.94,61.6,60.94,61.24,12753,0
+UGA.US,D,20140415,000000,61.06,61.62,61.06,61.44,6172,0
+UGA.US,D,20140416,000000,61.62,61.69,61.35,61.39,13520,0
+UGA.US,D,20140417,000000,61.55,61.91,61.46,61.7,51148,0
+UGA.US,D,20140421,000000,61.8,62.14,61.76,62.1,27642,0
+UGA.US,D,20140422,000000,61.88,62.04,61.6,61.98,11122,0
+UGA.US,D,20140423,000000,62.24,62.24,61.52,62.02,14989,0
+UGA.US,D,20140424,000000,62.3,62.35,62.08,62.1,21560,0
+UGA.US,D,20140425,000000,61.62,62,61.62,61.63,8567,0
+UGA.US,D,20140428,000000,61.61,61.62,60.84,60.94,13180,0
+UGA.US,D,20140429,000000,61.45,61.5,61.31,61.31,33051,0
+UGA.US,D,20140430,000000,60.52,60.66,60.2,60.53,11943,0
+UGA.US,D,20140501,000000,59.76,60.15,59.65,59.92,30448,0
+UGA.US,D,20140502,000000,59.93,60.25,59.87,60.07,8441,0
+UGA.US,D,20140505,000000,59.4,59.46,58.95,59.4,15388,0
+UGA.US,D,20140506,000000,59.56,59.56,58.82,58.82,8874,0
+UGA.US,D,20140507,000000,58.84,59.71,58.7,59.7,31377,0
+UGA.US,D,20140508,000000,59.18,59.28,59,59.28,3050,0
+UGA.US,D,20140509,000000,59.6,59.6,59,59.06,7888,0
+UGA.US,D,20140512,000000,59.5,59.56,59.28,59.53,10591,0
+UGA.US,D,20140513,000000,59.55,59.79,59.42,59.72,8709,0
+UGA.US,D,20140514,000000,59.93,60.64,59.8,60.58,11420,0
+UGA.US,D,20140515,000000,60.27,60.42,60.02,60.42,11588,0
+UGA.US,D,20140516,000000,60.65,60.86,60.59,60.67,6913,0
+UGA.US,D,20140519,000000,60.7,60.88,60.49,60.49,11729,0
+UGA.US,D,20140520,000000,60.22,60.7,60.2,60.55,3689,0
+UGA.US,D,20140521,000000,60.76,61.03,60.42,61.03,4355,0
+UGA.US,D,20140522,000000,61.28,61.42,61.14,61.38,9192,0
+UGA.US,D,20140523,000000,61.52,61.67,61.38,61.66,12222,0
+UGA.US,D,20140527,000000,61.26,61.38,61.06,61.06,4875,0
+UGA.US,D,20140528,000000,61.02,61.45,60.78,61.27,10396,0
+UGA.US,D,20140529,000000,61.52,61.76,61.44,61.46,6659,0
+UGA.US,D,20140530,000000,61,61.09,60.92,61,5214,0
+UGA.US,D,20140602,000000,60.63,60.7,60.24,60.57,23848,0
+UGA.US,D,20140603,000000,60.3,60.53,60.22,60.53,5407,0
+UGA.US,D,20140604,000000,60.42,60.65,60.16,60.19,3320,0
+UGA.US,D,20140605,000000,60.03,60.66,60.01,60.66,12931,0
+UGA.US,D,20140606,000000,60.52,60.52,60.24,60.43,9275,0
+UGA.US,D,20140609,000000,61.19,61.22,60.96,61.14,35365,0
+UGA.US,D,20140610,000000,61.09,61.36,60.59,61.1,3600,0
+UGA.US,D,20140611,000000,61.34,61.56,61.32,61.5,4070,0
+UGA.US,D,20140612,000000,62.38,63.23,62.32,63.18,20615,0
+UGA.US,D,20140613,000000,62.88,62.99,62.58,62.76,11052,0
+UGA.US,D,20140616,000000,62.72,63.1,62.66,63.05,11116,0
+UGA.US,D,20140617,000000,63.08,63.43,63.08,63.2,9046,0
+UGA.US,D,20140618,000000,63.4,63.64,63.36,63.51,18477,0
+UGA.US,D,20140619,000000,63.78,64.27,63.75,64.03,14167,0
+UGA.US,D,20140620,000000,64,64.17,63.95,64.12,10069,0
+UGA.US,D,20140623,000000,64.05,64.06,63.66,63.8,21774,0
+UGA.US,D,20140624,000000,63.6,64.2,63.6,64.08,6966,0
+UGA.US,D,20140625,000000,63.45,63.65,63.4,63.53,7068,0
+UGA.US,D,20140626,000000,63.43,63.46,63.28,63.36,6384,0
+UGA.US,D,20140627,000000,63.7,63.71,63.61,63.63,5984,0
+UGA.US,D,20140630,000000,63.34,63.34,62.92,63.04,6957,0
+UGA.US,D,20140701,000000,62.82,62.94,62.61,62.85,5886,0
+UGA.US,D,20140702,000000,62.48,62.8,62.36,62.47,27200,0
+UGA.US,D,20140703,000000,62.58,62.64,62.52,62.56,4370,0
+UGA.US,D,20140707,000000,62.09,62.16,61.76,61.82,54789,0
+UGA.US,D,20140708,000000,61.8,61.8,61.34,61.51,5643,0
+UGA.US,D,20140709,000000,61.08,61.1,60.79,60.89,8081,0
+UGA.US,D,20140710,000000,60.68,61.32,60.64,61.26,9854,0
+UGA.US,D,20140711,000000,60.76,60.76,60.1,60.24,19015,0
+UGA.US,D,20140714,000000,60.48,60.62,60.36,60.62,5864,0
+UGA.US,D,20140715,000000,60.06,60.08,59.34,59.94,21924,0
+UGA.US,D,20140716,000000,60.13,60.13,59.63,59.7,13480,0
+UGA.US,D,20140717,000000,59.53,59.79,59.26,59.61,62738,0
+UGA.US,D,20140718,000000,59.65,59.74,59.12,59.3,24277,0
+UGA.US,D,20140721,000000,59.56,59.96,59.5,59.91,15097,0
+UGA.US,D,20140722,000000,59.98,60.16,59.54,59.6,21154,0
+UGA.US,D,20140723,000000,59.64,59.64,59.02,59.4,15577,0
+UGA.US,D,20140724,000000,59.14,59.14,58.59,58.91,14492,0
+UGA.US,D,20140725,000000,58.8,59.42,58.72,59.36,28571,0
+UGA.US,D,20140728,000000,58.96,59.4,58.86,59.06,29086,0
+UGA.US,D,20140729,000000,59.34,59.46,59.1,59.38,20807,0
+UGA.US,D,20140730,000000,59.48,59.63,58.51,58.58,15584,0
+UGA.US,D,20140731,000000,58.56,58.68,58.1,58.24,13761,0
+UGA.US,D,20140801,000000,57.82,57.84,57.17,57.22,44413,0
+UGA.US,D,20140804,000000,56.92,57.4,56.9,57,44179,0
+UGA.US,D,20140805,000000,56.68,56.85,56.4,56.75,17488,0
+UGA.US,D,20140806,000000,57.2,57.68,57.12,57.28,15897,0
+UGA.US,D,20140807,000000,57.54,58.04,57.46,57.96,12801,0
+UGA.US,D,20140808,000000,58.02,58.02,57.3,57.36,11168,0
+UGA.US,D,20140811,000000,57.51,57.97,57.41,57.5,29535,0
+UGA.US,D,20140812,000000,57.3,57.49,56.82,57.08,25243,0
+UGA.US,D,20140813,000000,57.03,57.52,56.5,57.4,13632,0
+UGA.US,D,20140814,000000,56.98,56.98,55.69,55.88,25884,0
+UGA.US,D,20140815,000000,56.12,56.58,55.88,56.25,25582,0
+UGA.US,D,20140818,000000,55.6,55.72,55.16,55.72,19082,0
+UGA.US,D,20140819,000000,55.97,56.1,55.85,56.1,39548,0
+UGA.US,D,20140820,000000,56.72,56.72,55.96,56.4,22395,0
+UGA.US,D,20140821,000000,56.18,57.01,56.16,57,30668,0
+UGA.US,D,20140822,000000,56.71,56.81,56.42,56.69,14046,0
+UGA.US,D,20140825,000000,56.49,56.88,56.43,56.8,17859,0
+UGA.US,D,20140826,000000,57,57.28,56.6,56.87,18485,0
+UGA.US,D,20140827,000000,57.1,57.18,56.32,56.7,11688,0
+UGA.US,D,20140828,000000,56.97,56.97,56.77,56.82,2349,0
+UGA.US,D,20140829,000000,56.96,57.42,56.96,57.42,13995,0
+UGA.US,D,20140902,000000,56.5,56.58,55.61,55.71,20930,0
+UGA.US,D,20140903,000000,56.7,57.55,56.65,57.23,21677,0
+UGA.US,D,20140904,000000,57.24,57.5,56.85,56.91,4380,0
+UGA.US,D,20140905,000000,57.2,57.2,56.17,56.39,8103,0
+UGA.US,D,20140908,000000,55.68,56.04,55.54,56.03,11666,0
+UGA.US,D,20140909,000000,56.06,56.08,55.65,55.65,18020,0
+UGA.US,D,20140910,000000,55.71,55.71,54.92,55.46,34994,0
+UGA.US,D,20140911,000000,54.84,55.41,54.81,55.38,22486,0
+UGA.US,D,20140912,000000,55.15,55.29,54.91,54.92,13635,0
+UGA.US,D,20140915,000000,54.79,55.46,54.77,55.45,11943,0
+UGA.US,D,20140916,000000,55.75,56.18,55.64,55.94,14154,0
+UGA.US,D,20140917,000000,56.15,56.31,55.77,56.02,8340,0
+UGA.US,D,20140918,000000,56.26,56.26,55.43,55.81,25918,0
+UGA.US,D,20140919,000000,55.68,56.43,55.6,56.22,17199,0
+UGA.US,D,20140922,000000,55.84,55.84,55.1,55.6,28108,0
+UGA.US,D,20140923,000000,55.64,56.07,55.64,55.99,8029,0
+UGA.US,D,20140924,000000,55.65,56.26,55.36,56.21,73060,0
+UGA.US,D,20140925,000000,56.78,56.86,55.94,56.6,24177,0
+UGA.US,D,20140926,000000,56.18,56.18,55.47,55.54,15376,0
+UGA.US,D,20140929,000000,55.73,56.17,55.71,56.11,11691,0
+UGA.US,D,20140930,000000,56.02,56.02,54.1,54.56,44320,0
+UGA.US,D,20141001,000000,54.98,55.8,54.5,54.6,24467,0
+UGA.US,D,20141002,000000,53.71,54.05,53.04,54.01,130352,0
+UGA.US,D,20141003,000000,52.92,53.15,52.5,53.09,40302,0
+UGA.US,D,20141006,000000,53.21,54.01,52.72,53.98,26509,0
+UGA.US,D,20141007,000000,53.46,53.46,52.6,52.7,40262,0
+UGA.US,D,20141008,000000,51.92,52.25,51.4,51.87,29302,0
+UGA.US,D,20141009,000000,51.48,51.57,50.26,50.35,30253,0
+UGA.US,D,20141010,000000,50.38,50.56,49.9,50.32,20892,0
+UGA.US,D,20141013,000000,49.92,50.37,49.67,50.01,29478,0
+UGA.US,D,20141014,000000,49.48,49.63,48.36,48.64,38530,0
+UGA.US,D,20141015,000000,48.81,48.91,47.74,48.05,33255,0
+UGA.US,D,20141016,000000,48.04,50.24,47.92,49.22,44853,0
+UGA.US,D,20141017,000000,49.45,49.99,49.19,49.99,32056,0
+UGA.US,D,20141020,000000,49.49,49.72,48.95,49.33,21955,0
+UGA.US,D,20141021,000000,49.66,49.71,49.03,49.67,65350,0
+UGA.US,D,20141022,000000,49.86,49.9,48.45,48.48,51641,0
+UGA.US,D,20141023,000000,49.13,50,49,49.81,26170,0
+UGA.US,D,20141024,000000,49.48,49.74,49.15,49.44,10789,0
+UGA.US,D,20141027,000000,48.52,49.24,48.3,48.87,40466,0
+UGA.US,D,20141028,000000,49,49.61,48.93,49.49,24045,0
+UGA.US,D,20141029,000000,50.4,50.65,50,50.3,35207,0
+UGA.US,D,20141030,000000,49.82,49.98,49.5,49.62,22386,0
+UGA.US,D,20141031,000000,48.76,49.54,48.75,49.52,31854,0
+UGA.US,D,20141103,000000,49.2,49.7,48.5,48.57,22913,0
+UGA.US,D,20141104,000000,47.95,47.95,47.53,47.7,38290,0
+UGA.US,D,20141105,000000,47.82,48.88,47.64,48.3,53594,0
+UGA.US,D,20141106,000000,48.16,49.08,47.93,49.06,29995,0
+UGA.US,D,20141107,000000,49.16,49.34,48.97,49.03,21169,0
+UGA.US,D,20141110,000000,49.56,49.56,48.22,48.33,14833,0
+UGA.US,D,20141111,000000,48,48.52,47.76,48.35,17200,0
+UGA.US,D,20141112,000000,48.3,49.16,48.16,48.16,10579,0
+UGA.US,D,20141113,000000,47.64,47.72,45.88,46.09,96300,0
+UGA.US,D,20141114,000000,46.7,47.22,46.44,47.21,37342,0
+UGA.US,D,20141117,000000,46.32,46.72,46.32,46.69,19667,0
+UGA.US,D,20141118,000000,46.4,47.02,46.34,46.93,16035,0
+UGA.US,D,20141119,000000,47.35,47.59,46.86,46.94,14397,0
+UGA.US,D,20141120,000000,47.28,47.32,46.84,46.84,17876,0
+UGA.US,D,20141121,000000,47.44,47.58,46.87,47.58,18074,0
+UGA.US,D,20141124,000000,47.22,47.52,46.9,46.91,39528,0
+UGA.US,D,20141125,000000,47.74,47.86,46.5,46.64,47063,0
+UGA.US,D,20141126,000000,46.46,46.88,46.38,46.53,22277,0
+UGA.US,D,20141128,000000,44.22,44.44,42.94,43.14,120840,0
+UGA.US,D,20141201,000000,42.81,43.92,42.81,43.82,35719,0
+UGA.US,D,20141202,000000,43.1,43.1,41.96,42.2,30524,0
+UGA.US,D,20141203,000000,42.12,42.62,41.71,42,11635,0
+UGA.US,D,20141204,000000,41.63,41.98,41.59,41.64,12793,0
+UGA.US,D,20141205,000000,41.36,41.6,40.87,40.97,46781,0
+UGA.US,D,20141208,000000,40.4,40.4,39.56,39.58,23869,0
+UGA.US,D,20141209,000000,39.6,40.18,39.6,39.92,22306,0
+UGA.US,D,20141210,000000,38.97,38.97,37.92,38.45,94068,0
+UGA.US,D,20141211,000000,38.11,38.44,37.66,37.69,25734,0
+UGA.US,D,20141212,000000,37.5,37.5,37,37.04,19577,0
+UGA.US,D,20141215,000000,37.19,37.3,36.22,36.24,18775,0
+UGA.US,D,20141216,000000,35.48,36.41,35.35,35.72,50528,0
+UGA.US,D,20141217,000000,35.5,37.52,35.36,36.14,42340,0
+UGA.US,D,20141218,000000,36.99,37.01,35.4,35.59,39712,0
+UGA.US,D,20141219,000000,36.22,37.02,35.78,36.83,84906,0
+UGA.US,D,20141222,000000,36.18,36.2,35.51,35.51,54743,0
+UGA.US,D,20141223,000000,35.76,36.72,35.68,36.52,37537,0
+UGA.US,D,20141224,000000,35.64,35.64,35.04,35.61,45023,0
+UGA.US,D,20141226,000000,35.46,35.46,34.9,35.08,44540,0
+UGA.US,D,20141229,000000,35.42,35.42,33.74,33.81,66227,0
+UGA.US,D,20141230,000000,33.84,34.05,33.45,33.63,51773,0
+UGA.US,D,20141231,000000,33.08,34.15,32.94,34.15,50605,0
+UGA.US,D,20150102,000000,33.1,33.64,32.94,33.22,45749,0
+UGA.US,D,20150105,000000,32.16,32.24,31.38,31.76,87836,0
+UGA.US,D,20150106,000000,31.6,32.2,30.92,31.12,45609,0
+UGA.US,D,20150107,000000,31.16,31.36,30.23,30.69,66233,0
+UGA.US,D,20150108,000000,30.53,31.05,30.29,30.89,60760,0
+UGA.US,D,20150109,000000,30.74,30.77,29.78,30.4,58375,0
+UGA.US,D,20150112,000000,29.87,29.92,29.26,29.48,71888,0
+UGA.US,D,20150113,000000,29.14,29.5,28.6,29.45,55165,0
+UGA.US,D,20150114,000000,29.12,31.24,29.12,31.02,78917,0
+UGA.US,D,20150115,000000,31.35,31.43,29.85,29.97,98865,0
+UGA.US,D,20150116,000000,30.65,31.36,30.31,31.36,80335,0
+UGA.US,D,20150120,000000,30.68,31.11,30.22,30.36,78182,0
+UGA.US,D,20150121,000000,30.62,30.89,30.02,30.49,73859,0
+UGA.US,D,20150122,000000,30.6,30.89,30.14,30.65,66909,0
+UGA.US,D,20150123,000000,30.91,31.31,30.82,30.91,64877,0
+UGA.US,D,20150126,000000,30.74,31.05,30.2,30.25,76228,0
+UGA.US,D,20150127,000000,30.1,31.42,30.03,31.13,85239,0
+UGA.US,D,20150128,000000,31.5,31.75,30.91,31.11,144672,0
+UGA.US,D,20150129,000000,31.16,31.52,30.68,31.46,55447,0
+UGA.US,D,20150130,000000,31.66,33.4,31.17,32.95,185952,0
+UGA.US,D,20150202,000000,34.22,34.94,33.67,34.86,252984,0
+UGA.US,D,20150203,000000,35.17,36.6,34.84,35.78,391839,0
+UGA.US,D,20150204,000000,35.03,35.11,32.87,33.69,196558,0
+UGA.US,D,20150205,000000,33.8,35.14,33.75,34.54,185110,0
+UGA.US,D,20150206,000000,34.8,35.61,34.61,35.17,102069,0
+UGA.US,D,20150209,000000,35.75,36.13,35.41,35.56,136727,0
+UGA.US,D,20150210,000000,35.72,35.72,34.63,35.26,108410,0
+UGA.US,D,20150211,000000,34.87,34.97,34.1,34.81,82231,0
+UGA.US,D,20150212,000000,35.44,36.11,35.33,35.94,100350,0
+UGA.US,D,20150213,000000,36.41,36.74,36.05,36.56,128681,0
+UGA.US,D,20150217,000000,36.34,36.6,35.75,36.07,176028,0
+UGA.US,D,20150218,000000,35.73,36.05,35.51,35.63,119662,0
+UGA.US,D,20150219,000000,34.64,36.28,34.55,36.21,143918,0
+UGA.US,D,20150220,000000,36.67,36.75,36.01,36.19,67149,0
+UGA.US,D,20150223,000000,36.03,36.6,35.91,36.15,51014,0
+UGA.US,D,20150224,000000,36.47,36.68,35.75,35.81,66641,0
+UGA.US,D,20150225,000000,36.09,37.8,35.7,37.71,130968,0
+UGA.US,D,20150226,000000,37.52,38.16,37.1,37.71,122050,0
+UGA.US,D,20150227,000000,38.2,39.75,37.5,38.83,296611,0
+UGA.US,D,20150302,000000,37.77,38.18,37.1,37.67,171600,0
+UGA.US,D,20150303,000000,38.37,38.59,37.8,38.45,74200,0
+UGA.US,D,20150304,000000,37.77,38,37.4,37.83,88300,0
+UGA.US,D,20150305,000000,37.57,37.61,36.6,37.23,98400,0
+UGA.US,D,20150306,000000,37.13,37.45,36.41,36.94,64300,0
+UGA.US,D,20150309,000000,36.92,37.41,36.75,36.84,57200,0
+UGA.US,D,20150310,000000,36.08,36.22,35.48,35.78,89700,0
+UGA.US,D,20150311,000000,35.65,36,35.38,35.86,62500,0
+UGA.US,D,20150312,000000,36.53,36.55,35.3,35.51,50300,0
+UGA.US,D,20150313,000000,35.26,35.28,33.7,34.46,193200,0
+UGA.US,D,20150316,000000,33.91,34.06,33.28,33.97,127400,0
+UGA.US,D,20150317,000000,33.53,34.06,33.28,33.92,54700,0
+UGA.US,D,20150318,000000,33.58,35.81,33.58,35.81,93200,0
+UGA.US,D,20150319,000000,34.63,35.01,34.53,34.82,104900,0
+UGA.US,D,20150320,000000,35.02,35.4,34.91,35.09,44400,0
+UGA.US,D,20150323,000000,35.21,35.63,34.91,35.47,72400,0
+UGA.US,D,20150324,000000,35.5,35.68,35.25,35.33,28000,0
+UGA.US,D,20150325,000000,36,36.4,35.65,35.96,51000,0
+UGA.US,D,20150326,000000,36.73,37.21,36.44,36.92,62200,0
+UGA.US,D,20150327,000000,36.4,36.46,35.21,35.24,66500,0
+UGA.US,D,20150330,000000,35.24,35.51,34.77,35.17,36200,0
+UGA.US,D,20150331,000000,34.49,35.12,34.46,34.84,55563,0
+UGA.US,D,20150401,000000,35.17,36.28,35.1,35.94,33900,0
+UGA.US,D,20150402,000000,35.32,35.54,34.2,34.9,149700,0
+UGA.US,D,20150406,000000,35.59,36.43,35.34,36.18,89800,0
+UGA.US,D,20150407,000000,35.94,36.63,35.78,36.58,37508,0
+UGA.US,D,20150408,000000,35.84,35.84,34.24,34.54,122700,0
+UGA.US,D,20150409,000000,34.47,35.43,34.34,34.65,35012,0
+UGA.US,D,20150410,000000,35.29,35.79,35.29,35.72,45500,0
+UGA.US,D,20150413,000000,36.06,36.16,35.45,35.54,34400,0
+UGA.US,D,20150414,000000,35.88,36.43,35.79,36.16,118400,0
+UGA.US,D,20150415,000000,36.66,38.19,36.61,37.95,98148,0
+UGA.US,D,20150416,000000,37.59,38.44,37.35,38.23,58101,0
+UGA.US,D,20150417,000000,38.04,38.4,37.8,38.11,50500,0
+UGA.US,D,20150420,000000,37.84,38.47,37.84,38.12,51388,0
+UGA.US,D,20150421,000000,37.65,37.82,37,37.32,44213,0
+UGA.US,D,20150422,000000,37.52,38.1,37.32,37.91,45309,0
+UGA.US,D,20150423,000000,38.59,39.38,38.57,39.19,87500,0
+UGA.US,D,20150424,000000,39,39.43,38.91,39.43,45162,0
+UGA.US,D,20150427,000000,39.35,39.55,38.98,39.33,51700,0
+UGA.US,D,20150428,000000,39.16,39.6,39,39.25,57329,0
+UGA.US,D,20150429,000000,39.14,40,39.13,39.34,63300,0
+UGA.US,D,20150430,000000,39.53,40.25,39.45,40.25,57900,0
+UGA.US,D,20150501,000000,39.75,40.29,39.44,40.25,52200,0
+UGA.US,D,20150504,000000,40.02,40.05,39.81,39.93,40100,0
+UGA.US,D,20150505,000000,40.52,40.75,40.37,40.49,69500,0
+UGA.US,D,20150506,000000,40.93,41.07,39.78,39.84,79821,0
+UGA.US,D,20150507,000000,39.58,39.63,38.92,39.02,88181,0
+UGA.US,D,20150508,000000,39.07,39.33,38.56,39.17,48900,0
+UGA.US,D,20150511,000000,39.13,39.17,38.7,39.06,17300,0
+UGA.US,D,20150512,000000,39.27,40.17,39.23,39.8,69963,0
+UGA.US,D,20150513,000000,40.09,40.55,39.88,39.88,71869,0
+UGA.US,D,20150514,000000,40.32,40.44,39.91,40.44,47800,0
+UGA.US,D,20150515,000000,39.83,40.41,39.62,40.35,40038,0
+UGA.US,D,20150518,000000,40,40.25,39.96,40.19,86355,0
+UGA.US,D,20150519,000000,39.77,39.79,39.11,39.27,87025,0
+UGA.US,D,20150520,000000,39.69,40.01,39.5,39.79,56770,0
+UGA.US,D,20150521,000000,40.42,40.91,40.35,40.79,49800,0
+UGA.US,D,20150522,000000,39.88,40.48,39.87,40.45,64200,0
+UGA.US,D,20150526,000000,39.9,39.92,38.93,39.23,57306,0
+UGA.US,D,20150527,000000,38.5,38.64,38.05,38.31,52300,0
+UGA.US,D,20150528,000000,38.13,39,37.93,38.93,45141,0
+UGA.US,D,20150529,000000,39.29,40.88,39.14,40.63,98100,0
+UGA.US,D,20150601,000000,40.52,40.76,40.27,40.41,39526,0
+UGA.US,D,20150602,000000,40.2,40.92,40.03,40.91,78007,0
+UGA.US,D,20150603,000000,40.48,40.59,39.86,40.37,54900,0
+UGA.US,D,20150604,000000,39.9,40.11,38.96,39.19,61300,0
+UGA.US,D,20150605,000000,38.94,40.09,38.54,39.97,56800,0
+UGA.US,D,20150608,000000,39.55,39.69,39.54,39.6,10800,0
+UGA.US,D,20150609,000000,40.55,41.12,40.5,40.93,83398,0
+UGA.US,D,20150610,000000,41.79,42.41,41.66,42.25,77521,0
+UGA.US,D,20150611,000000,42.29,42.29,41.87,41.96,56642,0
+UGA.US,D,20150612,000000,41.69,41.98,41.5,41.72,17600,0
+UGA.US,D,20150615,000000,41.53,41.66,41.23,41.32,20300,0
+UGA.US,D,20150616,000000,41.64,42.03,41.61,41.97,36400,0
+UGA.US,D,20150617,000000,42.76,42.95,40.98,41.42,76500,0
+UGA.US,D,20150618,000000,41.62,41.83,41.24,41.53,31400,0
+UGA.US,D,20150619,000000,41.01,41.14,40.32,40.66,70000,0
+UGA.US,D,20150622,000000,40.01,40.44,39.93,40.23,63600,0
+UGA.US,D,20150623,000000,39.76,41.47,39.75,41.38,72379,0
+UGA.US,D,20150624,000000,41.32,41.47,40.69,40.87,31300,0
+UGA.US,D,20150625,000000,40.48,40.67,40.03,40.39,62000,0
+UGA.US,D,20150626,000000,40.33,40.83,40.26,40.67,40300,0
+UGA.US,D,20150629,000000,40.29,40.54,40.09,40.22,35700,0
+UGA.US,D,20150630,000000,40.99,41.59,40.97,41.21,48116,0
+UGA.US,D,20150701,000000,40.5,40.82,40.31,40.53,22800,0
+UGA.US,D,20150702,000000,41.04,41.42,40.86,40.92,34200,0
+UGA.US,D,20150706,000000,39.53,39.65,38.69,38.97,135700,0
+UGA.US,D,20150707,000000,39.22,39.65,38.43,39.53,52000,0
+UGA.US,D,20150708,000000,40.36,40.57,39.85,40.42,70900,0
+UGA.US,D,20150709,000000,40.8,41.46,40.63,41.05,60100,0
+UGA.US,D,20150710,000000,40.84,40.95,40.07,40.81,23400,0
+UGA.US,D,20150713,000000,39.19,39.93,39.02,39.12,177000,0
+UGA.US,D,20150714,000000,38.12,39.1,38.09,38.87,87397,0
+UGA.US,D,20150715,000000,38.47,38.51,37.31,37.48,129527,0
+UGA.US,D,20150716,000000,38.16,38.35,37.99,38.25,66600,0
+UGA.US,D,20150717,000000,38.64,38.94,38.37,38.87,74600,0
+UGA.US,D,20150720,000000,38.82,38.9,38.62,38.77,28100,0
+UGA.US,D,20150721,000000,38.64,39,38.25,38.62,53400,0
+UGA.US,D,20150722,000000,37.94,38.36,37.51,37.52,50700,0
+UGA.US,D,20150723,000000,38,38.06,37.28,37.28,26100,0
+UGA.US,D,20150724,000000,37.24,37.27,36.61,36.94,41200,0
+UGA.US,D,20150727,000000,36.6,36.73,36.21,36.26,50900,0
+UGA.US,D,20150728,000000,36,36.64,35.78,36,25300,0
+UGA.US,D,20150729,000000,35.92,36.59,35.65,36.42,36200,0
+UGA.US,D,20150730,000000,36.66,36.89,36.52,36.52,11900,0
+UGA.US,D,20150731,000000,37.02,37.02,36.46,36.57,11400,0
+UGA.US,D,20150803,000000,35.49,35.57,34.6,34.78,121936,0
+UGA.US,D,20150804,000000,35.07,35.26,34.61,35,39400,0
+UGA.US,D,20150805,000000,35.24,35.95,34.29,34.63,33100,0
+UGA.US,D,20150806,000000,34.14,34.14,33.52,34.06,35401,0
+UGA.US,D,20150807,000000,33.56,33.74,33.18,33.71,21700,0
+UGA.US,D,20150810,000000,33.88,35.05,33.88,34.94,70000,0
+UGA.US,D,20150811,000000,34.51,35.14,34.3,35.14,43052,0
+UGA.US,D,20150812,000000,35.41,36.62,35.38,36.4,70300,0
+UGA.US,D,20150813,000000,35.92,35.92,35.4,35.43,27900,0
+UGA.US,D,20150814,000000,34.75,34.96,34.64,34.7,26500,0
+UGA.US,D,20150817,000000,34.95,34.95,34.09,34.24,70400,0
+UGA.US,D,20150818,000000,33.83,34.12,33.66,33.77,30300,0
+UGA.US,D,20150819,000000,33.33,33.43,32.24,32.32,112200,0
+UGA.US,D,20150820,000000,32.23,32.47,31.65,31.81,54900,0
+UGA.US,D,20150821,000000,31.29,31.82,30.69,31.72,60800,0
+UGA.US,D,20150824,000000,30.59,30.71,29.76,29.87,162238,0
+UGA.US,D,20150825,000000,30.39,30.39,29.5,29.55,111500,0
+UGA.US,D,20150826,000000,29.01,29.1,28.2,28.53,82700,0
+UGA.US,D,20150827,000000,29.32,30.64,29.32,30.36,103800,0
+UGA.US,D,20150828,000000,30.93,32.6,30.75,31.84,72200,0
+UGA.US,D,20150831,000000,31.45,34.44,30.65,33.94,84700,0
+UGA.US,D,20150901,000000,32.86,32.92,31.75,31.85,58600,0
+UGA.US,D,20150902,000000,33.09,33.09,31.36,32.67,85100,0
+UGA.US,D,20150903,000000,33.06,34.06,32.67,32.88,72100,0
+UGA.US,D,20150904,000000,32.54,32.79,32.44,32.48,13900,0
+UGA.US,D,20150908,000000,32.27,32.38,31.5,32.08,24000,0
+UGA.US,D,20150909,000000,32.26,32.28,31.11,31.28,30200,0
+UGA.US,D,20150910,000000,31.16,32.07,30.87,31.96,29255,0
+UGA.US,D,20150911,000000,31.25,31.89,30.8,31.41,20200,0
+UGA.US,D,20150914,000000,30.71,30.71,29.82,29.96,56700,0
+UGA.US,D,20150915,000000,30.21,30.7,30.12,30.6,11600,0
+UGA.US,D,20150916,000000,31.56,32.25,31.16,31.74,53600,0
+UGA.US,D,20150917,000000,31.62,31.8,31.15,31.71,59904,0
+UGA.US,D,20150918,000000,31.23,31.59,30.73,31.1,34500,0
+UGA.US,D,20150921,000000,31.93,32.07,31.64,32.04,27000,0
+UGA.US,D,20150922,000000,31.39,32.52,31.39,32.26,18300,0
+UGA.US,D,20150923,000000,32.53,33.22,31.55,31.71,36300,0
+UGA.US,D,20150924,000000,31.08,31.5,30.95,31.37,16237,0
+UGA.US,D,20150925,000000,31.59,32,31.13,31.86,13400,0
+UGA.US,D,20150928,000000,31.13,31.6,30.72,30.8,19375,0
+UGA.US,D,20150929,000000,30.86,31.47,30.79,31.33,8300,0
+UGA.US,D,20150930,000000,31.28,32.05,31.19,31.65,67100,0
+UGA.US,D,20151001,000000,32.91,32.94,31.24,31.72,74300,0
+UGA.US,D,20151002,000000,30.38,31.23,30.27,31.13,50100,0
+UGA.US,D,20151005,000000,31.98,32.43,31.82,32.17,23687,0
+UGA.US,D,20151006,000000,32.54,33.46,32.31,33.19,49700,0
+UGA.US,D,20151007,000000,33.42,33.55,32.15,32.47,42434,0
+UGA.US,D,20151008,000000,32.35,32.9,32.18,32.71,94000,0
+UGA.US,D,20151009,000000,32.54,32.9,32.24,32.65,22400,0
+UGA.US,D,20151012,000000,32.85,32.85,31,31.3,34673,0
+UGA.US,D,20151013,000000,30.63,31.21,30.25,30.39,51300,0
+UGA.US,D,20151014,000000,30.45,30.72,30.05,30.31,25200,0
+UGA.US,D,20151015,000000,30.39,30.5,29.42,30.42,77100,0
+UGA.US,D,20151016,000000,30.85,31,30.36,30.95,61800,0
+UGA.US,D,20151019,000000,29.85,29.96,29.17,29.44,134329,0
+UGA.US,D,20151020,000000,29.25,29.74,29.25,29.6,38400,0
+UGA.US,D,20151021,000000,29.35,29.85,29.02,29.7,47500,0
+UGA.US,D,20151022,000000,30.07,30.37,29.9,30.2,33700,0
+UGA.US,D,20151023,000000,29.79,30.08,29.64,29.8,20600,0
+UGA.US,D,20151026,000000,29.79,29.93,29.49,29.5,44100,0
+UGA.US,D,20151027,000000,29.23,29.47,29.04,29.47,32900,0
+UGA.US,D,20151028,000000,29.9,31.09,29.84,30.72,69700,0
+UGA.US,D,20151029,000000,30.84,31.15,30.57,30.8,39000,0
+UGA.US,D,20151030,000000,30.99,31.93,30.86,31.42,82800,0
+UGA.US,D,20151102,000000,31.15,31.73,31.1,31.66,45138,0
+UGA.US,D,20151103,000000,32.33,33.6,32.3,33.23,114782,0
+UGA.US,D,20151104,000000,33.47,33.6,31.88,32.14,78517,0
+UGA.US,D,20151105,000000,31.55,31.85,31.27,31.51,47200,0
+UGA.US,D,20151106,000000,31.62,31.7,31.35,31.7,17800,0
+UGA.US,D,20151109,000000,31.7,31.94,31.46,31.51,9642,0
+UGA.US,D,20151110,000000,31.38,31.82,31.07,31.3,29800,0
+UGA.US,D,20151111,000000,31.76,31.78,30.42,30.66,36200,0
+UGA.US,D,20151112,000000,29.93,30.27,29.25,29.31,149300,0
+UGA.US,D,20151113,000000,29,29.02,28.36,28.54,136700,0
+UGA.US,D,20151116,000000,28.2,28.8,27.66,28.7,114500,0
+UGA.US,D,20151117,000000,28.53,28.71,28.23,28.41,58100,0
+UGA.US,D,20151118,000000,29.09,29.17,28.29,29.05,73300,0
+UGA.US,D,20151119,000000,29.28,29.59,29.05,29.14,50000,0
+UGA.US,D,20151120,000000,29.33,30.04,29.11,29.28,118800,0
+UGA.US,D,20151123,000000,29.3,30.15,29.3,29.79,50300,0
+UGA.US,D,20151124,000000,30.89,31.65,30.72,31.27,104300,0
+UGA.US,D,20151125,000000,30.8,31.41,30.06,31.24,38200,0
+UGA.US,D,20151127,000000,31.19,31.3,30.8,30.9,46400,0
+UGA.US,D,20151130,000000,31.01,31.32,30.06,30.39,53900,0
+UGA.US,D,20151201,000000,31.61,31.99,31.11,31.32,76891,0
+UGA.US,D,20151202,000000,30.47,30.85,29.81,29.95,46319,0
+UGA.US,D,20151203,000000,30.08,30.72,29.47,29.94,66957,0
+UGA.US,D,20151204,000000,29.41,29.79,29.03,29.53,169700,0
+UGA.US,D,20151207,000000,28.75,28.94,27.81,28.01,159300,0
+UGA.US,D,20151208,000000,27.81,28.36,27.65,27.72,101849,0
+UGA.US,D,20151209,000000,28.05,28.92,27.9,28.65,78700,0
+UGA.US,D,20151210,000000,29.4,29.73,29.08,29.4,111300,0
+UGA.US,D,20151211,000000,29.58,29.94,29.22,29.5,75800,0
+UGA.US,D,20151214,000000,28.72,29.35,28.28,28.69,71776,0
+UGA.US,D,20151215,000000,28.49,29.15,28.43,28.7,53400,0
+UGA.US,D,20151216,000000,28.8,29.09,28.14,28.55,117400,0
+UGA.US,D,20151217,000000,29.26,29.43,29,29.08,70500,0
+UGA.US,D,20151218,000000,29.28,29.72,29.03,29.18,75300,0
+UGA.US,D,20151221,000000,28.1,28.55,27.82,27.92,119500,0
+UGA.US,D,20151222,000000,27.51,27.85,27.28,27.45,139201,0
+UGA.US,D,20151223,000000,28.31,29.3,28.18,29.23,192600,0
+UGA.US,D,20151224,000000,29.83,29.96,29.26,29.26,36422,0
+UGA.US,D,20151228,000000,28.9,29.123,28.34,28.67,46894,0
+UGA.US,D,20151229,000000,29.31,29.73,29.26,29.541,40979,0
+UGA.US,D,20151230,000000,29.05,29.09,28.51,28.83,53943,0
+UGA.US,D,20151231,000000,28.78,30.05,28.78,29.26,71923,0
+UGA.US,D,20160104,000000,30.11,30.72,29.5,29.72,175843,0
+UGA.US,D,20160105,000000,29.31,29.35,28.88,28.99,65272,0
+UGA.US,D,20160106,000000,27.39,27.86,26.6,27.02,355279,0
+UGA.US,D,20160107,000000,26.68,27.082,26.285,26.5456,130476,0
+UGA.US,D,20160108,000000,26.42,26.42,25.6301,25.95,119979,0
+UGA.US,D,20160111,000000,26.19,26.25,25.35,25.59,67467,0
+UGA.US,D,20160112,000000,26.37,26.7488,24.92,25.18,161690,0
+UGA.US,D,20160113,000000,25.31,25.4674,24.0472,24.32,131108,0
+UGA.US,D,20160114,000000,24.56,24.9499,24.3201,24.77,61417,0
+UGA.US,D,20160115,000000,24.03,24.28,23.45,23.69,114519,0
+UGA.US,D,20160119,000000,24.79,24.79,23.67,23.84,75700,0
+UGA.US,D,20160120,000000,23.44,23.77,23.14,23.56,122804,0
+UGA.US,D,20160121,000000,23.43,24.3599,23.4,23.8,79647,0
+UGA.US,D,20160122,000000,24.98,25.09,24.53,24.9,115651,0
+UGA.US,D,20160125,000000,24.87,24.87,23.44,23.45,77235,0
+UGA.US,D,20160126,000000,23.64,24.4368,23.4,24.05,51706,0
+UGA.US,D,20160127,000000,23.32,24.48,22.88,23.89,85866,0
+UGA.US,D,20160128,000000,25.41,25.64,24.62,25.18,92054,0
+UGA.US,D,20160129,000000,24.89,25.64,24.6,25.49,102445,0
+UGA.US,D,20160201,000000,25.12,25.12,24.32,24.3201,91005,0
+UGA.US,D,20160202,000000,22.95,23.17,22.5,22.51,213119,0
+UGA.US,D,20160203,000000,22.51,23.1899,21.76,23.17,164745,0
+UGA.US,D,20160204,000000,23.61,24.13,23,23.06,68639,0
+UGA.US,D,20160205,000000,22.74,22.82,22.2399,22.26,87159,0
+UGA.US,D,20160208,000000,22.28,22.28,21.49,21.51,120959,0
+UGA.US,D,20160209,000000,20.99,21.159,20.2401,20.67,267479,0
+UGA.US,D,20160210,000000,20.82,21.804,20.79,21.29,95838,0
+UGA.US,D,20160211,000000,21.3,21.96,21.0501,21.96,73439,0
+UGA.US,D,20160212,000000,22.57,23.5,22.45,23.27,145989,0
+UGA.US,D,20160216,000000,23.19,23.19,21.78,21.9,123110,0
+UGA.US,D,20160217,000000,21.99,23.1,21.92,22.67,117941,0
+UGA.US,D,20160218,000000,22.78,22.79,22.13,22.26,109920,0
+UGA.US,D,20160219,000000,22.18,22.18,21.5701,22.04,80348,0
+UGA.US,D,20160222,000000,22.65,23.093,22.585,22.77,100074,0
+UGA.US,D,20160223,000000,22.42,22.43,21.953,22.14,87543,0
+UGA.US,D,20160224,000000,21.96,23.35,21.95,23.32,97521,0
+UGA.US,D,20160225,000000,23.2,23.9912,23.014,23.64,59521,0
+UGA.US,D,20160226,000000,24.19,24.2,23.43,23.58,77832,0
+UGA.US,D,20160229,000000,23.72,24.0899,23.66,23.99,94192,0
+UGA.US,D,20160301,000000,23.44,23.83,23.2,23.7,126978,0
+UGA.US,D,20160302,000000,23.76,24.14,23.32,23.83,111335,0
+UGA.US,D,20160303,000000,23.28,23.82,23.165,23.63,115730,0
+UGA.US,D,20160304,000000,23.74,24.39,23.44,24.24,119553,0
+UGA.US,D,20160307,000000,24.47,25.41,24.47,25.27,142724,0
+UGA.US,D,20160308,000000,25.55,25.55,25.03,25.14,125134,0
+UGA.US,D,20160309,000000,25.84,26.74,25.69,26.66,196735,0
+UGA.US,D,20160310,000000,26.24,26.39,25.55,26.18,197133,0
+UGA.US,D,20160311,000000,26.22,26.486,26,26.29,122878,0
+UGA.US,D,20160314,000000,25.9,26.0333,25.01,25.8701,215716,0
+UGA.US,D,20160315,000000,25.5,25.895,25.25,25.6101,488884,0
+UGA.US,D,20160316,000000,25.73,26.27,25.44,25.76,160951,0
+UGA.US,D,20160317,000000,25.67,26.15,25.5205,26.07,70294,0
+UGA.US,D,20160318,000000,26.32,26.48,25.86,26.03,91130,0
+UGA.US,D,20160321,000000,26.09,26.54,25.8901,26.46,95838,0
+UGA.US,D,20160322,000000,26.52,27.2299,26.4701,27.125,108187,0
+UGA.US,D,20160323,000000,26.88,27.03,26.0609,26.29,156004,0
+UGA.US,D,20160324,000000,25.77,26.62,25.7101,26.5,90922,0
+UGA.US,D,20160328,000000,26.52,26.765,26.28,26.53,63243,0
+UGA.US,D,20160329,000000,25.81,26.28,25.5,26.25,36080,0
+UGA.US,D,20160330,000000,26.5,26.69,25.87,25.87,26937,0
+UGA.US,D,20160331,000000,25.5,26.04,25.47,25.5899,27898,0
+UGA.US,D,20160401,000000,24.92,25.146,24.77,24.89,59905,0
+UGA.US,D,20160404,000000,24.8,25.03,24.38,24.42,246409,0
+UGA.US,D,20160405,000000,24.56,24.6699,24.29,24.4347,51245,0
+UGA.US,D,20160406,000000,24.48,25.06,24.09,24.85,121188,0
+UGA.US,D,20160407,000000,24.51,24.647,24.14,24.64,37127,0
+UGA.US,D,20160408,000000,25.5,26,25.3982,25.89,65329,0
+UGA.US,D,20160411,000000,26.22,26.79,26.22,26.63,78126,0
+UGA.US,D,20160412,000000,26.76,27.25,26.48,27.1101,85549,0
+UGA.US,D,20160413,000000,26.95,27.25,26.65,27.02,59756,0
+UGA.US,D,20160414,000000,27.1201,27.15,26.5,26.68,49706,0
+UGA.US,D,20160415,000000,26.12,26.15,25.77,26,35392,0
+UGA.US,D,20160418,000000,25.21,25.845,25.12,25.51,80015,0
+UGA.US,D,20160419,000000,25.97,26.4035,25.95,26.35,24121,0
+UGA.US,D,20160420,000000,25.8,26.8,25.71,26.62,286906,0
+UGA.US,D,20160421,000000,26.75,27.046,26.53,26.97,67714,0
+UGA.US,D,20160422,000000,27.25,27.4501,27.0606,27.21,65392,0
+UGA.US,D,20160425,000000,27.15,27.21,26.8001,26.94,34577,0
+UGA.US,D,20160426,000000,27.35,27.7382,27.35,27.72,34855,0
+UGA.US,D,20160427,000000,27.95,28.05,27.3299,27.93,84347,0
+UGA.US,D,20160428,000000,27.7341,28.23,27.6501,28.09,84294,0
+UGA.US,D,20160429,000000,28.22,28.39,27.834,28.04,42839,0
+UGA.US,D,20160502,000000,27.9,27.9,27.27,27.29,38496,0
+UGA.US,D,20160503,000000,26.65,26.71,26.2,26.5,60368,0
+UGA.US,D,20160504,000000,26.87,26.9,25.7,26.2,112759,0
+UGA.US,D,20160505,000000,26.77,26.79,25.9,26.12,193629,0
+UGA.US,D,20160506,000000,25.87,26.6,25.7108,26.29,27597,0
+UGA.US,D,20160509,000000,25.64,25.8,25.24,25.3,67956,0
+UGA.US,D,20160510,000000,25.32,26.18,25.32,26.12,33032,0
+UGA.US,D,20160511,000000,26.17,27.69,25.66,27.57,93513,0
+UGA.US,D,20160512,000000,27.63,27.76,27.23,27.61,199782,0
+UGA.US,D,20160513,000000,27.44,27.85,27.37,27.8299,22091,0
+UGA.US,D,20160516,000000,28.4,28.62,28.1,28.1799,51947,0
+UGA.US,D,20160517,000000,28.31,28.7768,28.186,28.75,73779,0
+UGA.US,D,20160518,000000,28.72,29.1066,28.6,28.69,82589,0
+UGA.US,D,20160519,000000,28.23,28.61,28,28.58,56925,0
+UGA.US,D,20160520,000000,28.55,28.7,28.21,28.6713,21230,0
+UGA.US,D,20160523,000000,28.46,28.8,28.4,28.79,23646,0
+UGA.US,D,20160524,000000,28.95,29.06,28.7,28.95,131975,0
+UGA.US,D,20160525,000000,28.79,28.95,28.4119,28.83,94799,0
+UGA.US,D,20160526,000000,28.87,28.87,28.23,28.33,26715,0
+UGA.US,D,20160527,000000,28.28,28.71,28.16,28.6,28794,0
+UGA.US,D,20160531,000000,28.5,28.7,27.9774,27.98,32191,0
+UGA.US,D,20160601,000000,27.67,28.42,27.51,28.37,68207,0
+UGA.US,D,20160602,000000,28.16,28.6747,27.96,28.33,40836,0
+UGA.US,D,20160603,000000,28.24,28.3,27.88,28.13,33112,0
+UGA.US,D,20160606,000000,27.97,28.075,27.67,27.75,79197,0
+UGA.US,D,20160607,000000,27.7,27.92,27.531,27.85,46260,0
+UGA.US,D,20160608,000000,27.97,28.39,27.39,28.39,54948,0
+UGA.US,D,20160609,000000,27.94,28.28,27.82,28.28,19117,0
+UGA.US,D,20160610,000000,27.69,27.85,27.11,27.142,52132,0
+UGA.US,D,20160613,000000,26.72,26.98,26.5,26.65,37719,0
+UGA.US,D,20160614,000000,26.47,26.5599,26.37,26.4,59466,0
+UGA.US,D,20160615,000000,25.83,26.53,25.7,26.1088,42023,0
+UGA.US,D,20160616,000000,26.18,26.18,25.45,25.59,41710,0
+UGA.US,D,20160617,000000,26.11,26.4,25.91,26.39,29105,0
+UGA.US,D,20160620,000000,26.96,27.56,26.88,27.46,60776,0
+UGA.US,D,20160621,000000,27.11,27.778,27.01,27.66,28970,0
+UGA.US,D,20160622,000000,27.94,28.04,27.36,27.48,26746,0
+UGA.US,D,20160623,000000,27.75,27.87,27.53,27.85,11767,0
+UGA.US,D,20160624,000000,26.6,26.95,26.3601,26.58,60211,0
+UGA.US,D,20160627,000000,26.24,26.26,25.5685,25.939,83444,0
+UGA.US,D,20160628,000000,26.16,26.33,25.841,26.32,29357,0
+UGA.US,D,20160629,000000,26.42,26.64,26.214,26.43,168044,0
+UGA.US,D,20160630,000000,26.16,26.34,25.9,25.98,40632,0
+UGA.US,D,20160701,000000,25.51,26.35,25.51,26.33,41702,0
+UGA.US,D,20160705,000000,25.39,25.555,24.51,24.65,84693,0
+UGA.US,D,20160706,000000,24.41,24.92,24.08,24.92,51062,0
+UGA.US,D,20160707,000000,25.19,25.3156,23.28,23.66,106965,0
+UGA.US,D,20160708,000000,23.73,24,23.4001,23.8,102990,0
+UGA.US,D,20160711,000000,24.1,24.21,23.82,23.85,116486,0
+UGA.US,D,20160712,000000,24.85,24.9197,24.51,24.51,154352,0
+UGA.US,D,20160713,000000,24.28,24.38,23.551,23.9,99403,0
+UGA.US,D,20160714,000000,24.32,24.57,24.095,24.28,181784,0
+UGA.US,D,20160715,000000,24.72,24.9365,24.5,24.54,26880,0
+UGA.US,D,20160718,000000,24.07,24.12,23.93,23.96,47943,0
+UGA.US,D,20160719,000000,23.95,24.04,23.7,23.74,31647,0
+UGA.US,D,20160720,000000,23.32,23.8112,23.16,23.51,60202,0
+UGA.US,D,20160721,000000,23.64,23.7,23.31,23.32,18672,0
+UGA.US,D,20160722,000000,23.37,23.62,23.0633,23.35,48872,0
+UGA.US,D,20160725,000000,22.97,23.15,22.85,22.88,43879,0
+UGA.US,D,20160726,000000,22.87,23.18,22.8,23.07,46190,0
+UGA.US,D,20160727,000000,23.22,23.3254,22.3656,22.64,161198,0
+UGA.US,D,20160728,000000,22.89,22.94,22.3,22.33,38001,0
+UGA.US,D,20160729,000000,22.2,22.701,21.939,22.59,58424,0
+UGA.US,D,20160801,000000,22.4,22.589,22.16,22.51,173208,0
+UGA.US,D,20160802,000000,22.98,23.1989,22.28,22.48,34475,0
+UGA.US,D,20160803,000000,22.49,23.27,22.34,23.254,134343,0
+UGA.US,D,20160804,000000,22.75,23.55,22.575,23.46,32964,0
+UGA.US,D,20160805,000000,23.54,23.69,23.39,23.6099,45373,0
+UGA.US,D,20160808,000000,23.84,23.9,23.2974,23.32,85000,0
+UGA.US,D,20160809,000000,23.29,23.35,23.01,23.16,27446,0
+UGA.US,D,20160810,000000,23.22,23.34,22.28,22.28,72487,0
+UGA.US,D,20160811,000000,22.35,23.45,22.34,23.2799,68752,0
+UGA.US,D,20160812,000000,23.21,23.65,23.1021,23.65,35292,0
+UGA.US,D,20160815,000000,23.65,24.11,23.65,24.09,183482,0
+UGA.US,D,20160816,000000,24.18,24.51,23.8431,24.39,45406,0
+UGA.US,D,20160817,000000,24.46,24.99,24.2,24.99,134412,0
+UGA.US,D,20160818,000000,24.98,25.56,24.9201,25.44,37353,0
+UGA.US,D,20160819,000000,25.57,25.84,25.4,25.665,100793,0
+UGA.US,D,20160822,000000,25.23,25.48,25.15,25.19,65990,0
+UGA.US,D,20160823,000000,24.87,25.54,24.76,25.52,63810,0
+UGA.US,D,20160824,000000,25.57,25.69,25.11,25.15,38661,0
+UGA.US,D,20160825,000000,25.18,25.59,25.1,25.54,24384,0
+UGA.US,D,20160826,000000,25.4,25.89,25.33,25.51,26544,0
+UGA.US,D,20160829,000000,25.2,25.25,24.91,25.05,65136,0
+UGA.US,D,20160830,000000,24.89,25,24.44,24.66,37866,0
+UGA.US,D,20160831,000000,24.4,24.51,23.7,24.01,82325,0
+UGA.US,D,20160901,000000,23.54,23.62,22.76,22.96,235397,0
+UGA.US,D,20160902,000000,23.22,23.44,23.12,23.14,54350,0
+UGA.US,D,20160906,000000,23.37,23.71,23.2,23.59,55709,0
+UGA.US,D,20160907,000000,23.87,24.35,23.75,24.1,192531,0
+UGA.US,D,20160908,000000,24.76,25.55,24.55,25.24,69357,0
+UGA.US,D,20160909,000000,24.78,24.89,24.39,24.47,38136,0
+UGA.US,D,20160912,000000,24.5,25.12,24.5,24.79,26197,0
+UGA.US,D,20160913,000000,25.11,25.32,24.6,24.6,42003,0
+UGA.US,D,20160914,000000,24.55,24.78,24.0848,24.46,25842,0
+UGA.US,D,20160915,000000,24.89,25.96,24.89,25.49,87780,0
+UGA.US,D,20160916,000000,26.03,26.51,25.93,26.3,133940,0
+UGA.US,D,20160919,000000,25.99,26.35,25.58,25.59,74190,0
+UGA.US,D,20160920,000000,25,25.31,24.7,25.17,51684,0
+UGA.US,D,20160921,000000,25.62,25.94,25.39,25.94,76449,0
+UGA.US,D,20160922,000000,26.16,26.3,25.93,26.05,28850,0
+UGA.US,D,20160923,000000,26.06,26.327,25.5,25.71,23977,0
+UGA.US,D,20160926,000000,26.13,26.5675,26.0925,26.1044,39483,0
+UGA.US,D,20160927,000000,25.75,25.9872,25.59,25.85,26959,0
+UGA.US,D,20160928,000000,26.41,27.3858,25.86,27.08,68650,0
+UGA.US,D,20160929,000000,27.12,27.56,26.9,27.38,51307,0
+UGA.US,D,20160930,000000,27.5,27.77,27.43,27.57,35382,0
+UGA.US,D,20161003,000000,27.48,27.95,27.43,27.88,110301,0
+UGA.US,D,20161004,000000,28.38,28.51,28.05,28.423,68481,0
+UGA.US,D,20161005,000000,28.65,28.65,28.1561,28.18,45798,0
+UGA.US,D,20161006,000000,28.15,28.47,28.092,28.47,56978,0
+UGA.US,D,20161007,000000,28.41,28.41,27.9,28.05,28337,0
+UGA.US,D,20161010,000000,28.4512,28.6,28.2001,28.25,22314,0
+UGA.US,D,20161011,000000,28.51,28.562,27.8801,28.16,20290,0
+UGA.US,D,20161012,000000,27.81,27.81,27.45,27.45,20439,0
+UGA.US,D,20161013,000000,27.7,28.09,27.461,28.02,18784,0
+UGA.US,D,20161014,000000,28.06,28.4203,27.9,28.39,22011,0
+UGA.US,D,20161017,000000,28.38,28.47,28.1078,28.33,19048,0
+UGA.US,D,20161018,000000,28.56,28.57,28.254,28.41,15071,0
+UGA.US,D,20161019,000000,28.46,28.75,28.44,28.5084,24463,0
+UGA.US,D,20161020,000000,28.18,28.28,28,28.26,17908,0
+UGA.US,D,20161021,000000,28.33,28.91,28.25,28.8499,37969,0
+UGA.US,D,20161024,000000,28.53,28.5448,28.2245,28.44,26335,0
+UGA.US,D,20161025,000000,28.37,28.56,28.1716,28.3,21835,0
+UGA.US,D,20161026,000000,27.68,28.3081,27.4908,28.14,39459,0
+UGA.US,D,20161027,000000,28.23,28.2821,28.05,28.24,23067,0
+UGA.US,D,20161028,000000,27.93,28.15,27.58,27.7,7073,0
+UGA.US,D,20161031,000000,27.53,27.575,26.98,27.04,27278,0
+UGA.US,D,20161101,000000,29.5,29.55,27.98,28.26,372068,0
+UGA.US,D,20161102,000000,28.18,28.18,27.31,27.67,35925,0
+UGA.US,D,20161103,000000,27.93,27.97,26.971,27.13,15360,0
+UGA.US,D,20161104,000000,26.43,26.8372,26.1,26.53,30714,0
+UGA.US,D,20161107,000000,26.23,26.25,25.88,26.18,33205,0
+UGA.US,D,20161108,000000,25.82,26.21,25.79,26.14,41816,0
+UGA.US,D,20161109,000000,25.82,26.11,25.51,25.96,188032,0
+UGA.US,D,20161110,000000,25.66,25.83,25.44,25.46,52355,0
+UGA.US,D,20161111,000000,25.18,25.1952,24.661,24.75,43504,0
+UGA.US,D,20161114,000000,24.75,24.76,24.18,24.47,79499,0
+UGA.US,D,20161115,000000,24.96,25.57,24.96,25.49,39664,0
+UGA.US,D,20161116,000000,25.35,25.5464,25.02,25.06,21050,0
+UGA.US,D,20161117,000000,25.62,25.8,25.3556,25.41,55666,0
+UGA.US,D,20161118,000000,25.48,25.53,25.21,25.49,13837,0
+UGA.US,D,20161121,000000,26.36,26.97,26.3,26.72,91069,0
+UGA.US,D,20161122,000000,26.93,27.0179,26.52,26.77,29614,0
+UGA.US,D,20161123,000000,26.94,27.25,26.3,27.14,17568,0
+UGA.US,D,20161125,000000,26.8117,26.84,26.24,26.38,15719,0
+UGA.US,D,20161128,000000,26.83,27.1,26.69,26.74,16093,0
+UGA.US,D,20161129,000000,26.22,26.3299,25.9408,26.25,28075,0
+UGA.US,D,20161130,000000,27.25,28.48,27.25,28.06,77821,0
+UGA.US,D,20161201,000000,29.01,29.87,29.01,29.334,91294,0
+UGA.US,D,20161202,000000,29.52,29.81,29.48,29.51,33020,0
+UGA.US,D,20161205,000000,29.64,29.64,29.411,29.42,42309,0
+UGA.US,D,20161206,000000,29.17,29.25,29.04,29.04,25477,0
+UGA.US,D,20161207,000000,29.06,29.12,28.58,28.62,22701,0
+UGA.US,D,20161208,000000,28.5,28.72,28.22,28.55,29966,0
+UGA.US,D,20161209,000000,28.63,28.75,28.5,28.72,19708,0
+UGA.US,D,20161212,000000,29.62,29.8169,29.18,29.23,43579,0
+UGA.US,D,20161213,000000,29.69,29.69,29.33,29.35,26029,0
+UGA.US,D,20161214,000000,29.02,29.65,28.95,29.15,23961,0
+UGA.US,D,20161215,000000,28.7701,29.47,28.7701,29.35,23892,0
+UGA.US,D,20161216,000000,29.69,29.84,29.515,29.6201,56884,0
+UGA.US,D,20161219,000000,29.5701,29.7322,29.511,29.6,21209,0
+UGA.US,D,20161220,000000,30.15,30.3,30,30.25,60391,0
+UGA.US,D,20161221,000000,30.3,30.56,30.16,30.38,60717,0
+UGA.US,D,20161222,000000,30.29,30.4324,30.18,30.31,14196,0
+UGA.US,D,20161223,000000,30.27,30.84,30.27,30.61,54746,0
+UGA.US,D,20161227,000000,31.12,31.5634,31.1,31.23,40891,0
+UGA.US,D,20161228,000000,31.45,31.6709,31.4424,31.51,23582,0
+UGA.US,D,20161229,000000,31.82,31.87,31.29,31.41,33645,0
+UGA.US,D,20161230,000000,31.34,31.4954,31.228,31.32,21914,0
+UGA.US,D,20170103,000000,31.95,32.03,30.41,30.63,77559,0
+UGA.US,D,20170104,000000,30.6,30.87,30.42,30.78,16993,0
+UGA.US,D,20170105,000000,30.89,31,30.25,30.74,36337,0
+UGA.US,D,20170106,000000,30.8,30.971,30.5,30.51,16533,0
+UGA.US,D,20170109,000000,29.99,30.01,29.39,29.48,56860,0
+UGA.US,D,20170110,000000,29.61,29.6771,28.92,28.99,41050,0
+UGA.US,D,20170111,000000,29.58,30.33,29.12,29.99,96753,0
+UGA.US,D,20170112,000000,30.48,30.48,30.22,30.3,38408,0
+UGA.US,D,20170113,000000,30.23,30.46,30.2002,30.28,29790,0
+UGA.US,D,20170117,000000,31.03,31.05,30.02,30.02,31018,0
+UGA.US,D,20170118,000000,29.33,29.7,28.98,29.22,39650,0
+UGA.US,D,20170119,000000,29.12,29.2099,28.73,28.87,40087,0
+UGA.US,D,20170120,000000,29.56,29.65,29.3737,29.43,21215,0
+UGA.US,D,20170123,000000,29.1,29.589,29.08,29.52,23390,0
+UGA.US,D,20170124,000000,29.71,29.84,29.34,29.34,27148,0
+UGA.US,D,20170125,000000,28.86,29.153,28.5,28.71,56778,0
+UGA.US,D,20170126,000000,28.62,29.12,28.62,28.92,51822,0
+UGA.US,D,20170127,000000,28.83,29.02,28.4628,28.55,19413,0
+UGA.US,D,20170130,000000,28.43,28.43,28.14,28.282,107257,0
+UGA.US,D,20170131,000000,28.93,29.1,28.52,28.63,39577,0
+UGA.US,D,20170201,000000,29.15,29.22,28.526,29.16,43682,0
+UGA.US,D,20170202,000000,28.91,29.0025,28.27,28.42,44551,0
+UGA.US,D,20170203,000000,28.15,28.81,28.04,28.77,22404,0
+UGA.US,D,20170206,000000,28.78,28.8768,27.79,27.92,37784,0
+UGA.US,D,20170207,000000,27.42,27.4752,27.23,27.47,39236,0
+UGA.US,D,20170208,000000,27.46,28.7699,27.39,28.67,63952,0
+UGA.US,D,20170209,000000,28.82,29.08,28.582,28.99,31027,0
+UGA.US,D,20170210,000000,29.58,29.64,29.16,29.34,38926,0
+UGA.US,D,20170213,000000,28.76,28.76,28.4315,28.49,43375,0
+UGA.US,D,20170214,000000,28.98,29.02,28.3229,28.48,39800,0
+UGA.US,D,20170215,000000,28.6171,28.64,28.38,28.55,10197,0
+UGA.US,D,20170216,000000,28.44,28.4737,28.02,28.23,26979,0
+UGA.US,D,20170217,000000,27.79,28.16,27.77,28.1499,42655,0
+UGA.US,D,20170221,000000,28.29,28.32,27.82,27.88,47568,0
+UGA.US,D,20170222,000000,27.86,28.08,27.77,28.08,36112,0
+UGA.US,D,20170223,000000,28.59,28.72,28.0753,28.1972,57604,0
+UGA.US,D,20170224,000000,27.9,28.17,27.9,27.997,8330,0
+UGA.US,D,20170227,000000,28.38,28.3815,28.1208,28.15,14022,0
+UGA.US,D,20170228,000000,27.69,27.95,27.1705,27.94,69361,0
+UGA.US,D,20170301,000000,27.76,27.82,27,27,69093,0
+UGA.US,D,20170302,000000,26.51,26.75,26.4,26.69,50653,0
+UGA.US,D,20170303,000000,26.69,26.7848,26.5632,26.7,32187,0
+UGA.US,D,20170306,000000,26.99,27.17,26.85,27.17,16728,0
+UGA.US,D,20170307,000000,27.47,27.47,27.13,27.18,24576,0
+UGA.US,D,20170308,000000,27.27,27.57,26.6,26.68,23640,0
+UGA.US,D,20170309,000000,26.37,26.5025,26.04,26.36,44675,0
+UGA.US,D,20170310,000000,26.45,26.45,25.7601,25.8,72895,0
+UGA.US,D,20170313,000000,25.66,25.68,25.49,25.5661,39534,0
+UGA.US,D,20170314,000000,25.34,25.75,25.25,25.72,40745,0
+UGA.US,D,20170315,000000,25.83,25.9434,25.5498,25.63,30992,0
+UGA.US,D,20170316,000000,25.76,25.81,25.58,25.75,21916,0
+UGA.US,D,20170317,000000,26,26,25.83,25.83,24417,0
+UGA.US,D,20170320,000000,25.8,26.23,25.72,26.025,28377,0
+UGA.US,D,20170321,000000,26.23,26.3332,25.8001,25.83,27504,0
+UGA.US,D,20170322,000000,25.81,25.91,25.61,25.8,16495,0
+UGA.US,D,20170323,000000,25.6,25.695,25.5,25.65,7552,0
+UGA.US,D,20170324,000000,25.7,25.9,25.53,25.8999,7203,0
+UGA.US,D,20170327,000000,25.74,26.05,25.64,26.05,13372,0
+UGA.US,D,20170328,000000,26.27,26.55,26.15,26.2086,18064,0
+UGA.US,D,20170329,000000,26.39,26.81,26.39,26.75,51817,0
+UGA.US,D,20170330,000000,27,27.11,26.8619,27,19881,0
+UGA.US,D,20170331,000000,27,27.35,27,27.2792,13932,0
+UGA.US,D,20170403,000000,27.33,27.39,27.03,27.16,17841,0
+UGA.US,D,20170404,000000,27.27,27.58,27.2201,27.5662,21712,0
+UGA.US,D,20170405,000000,27.74,27.7599,27.3,27.35,31828,0
+UGA.US,D,20170406,000000,27.51,27.71,27.51,27.6779,9186,0
+UGA.US,D,20170407,000000,27.69,27.95,27.68,27.85,29589,0
+UGA.US,D,20170410,000000,28.01,28.15,27.93,28.14,25063,0
+UGA.US,D,20170411,000000,28.07,28.07,27.81,28.05,28329,0
+UGA.US,D,20170412,000000,28.2179,28.23,27.74,27.8,29885,0
+UGA.US,D,20170413,000000,27.81,27.817,27.56,27.71,19259,0
+UGA.US,D,20170417,000000,27.76,27.86,27.5,27.56,32168,0
+UGA.US,D,20170418,000000,27.26,27.5,27.111,27.4,38963,0
+UGA.US,D,20170419,000000,27.37,27.37,26.4,26.5501,46785,0
+UGA.US,D,20170420,000000,26.56,26.7,26.51,26.61,12658,0
+UGA.US,D,20170421,000000,26.52,26.5903,26.165,26.21,52101,0
+UGA.US,D,20170424,000000,26.06,26.06,25.9,25.93,27802,0
+UGA.US,D,20170425,000000,25.75,25.996,25.64,25.97,17452,0
+UGA.US,D,20170426,000000,25.58,25.78,25.28,25.28,46627,0
+UGA.US,D,20170427,000000,24.78,25.02,24.62,24.969,82250,0
+UGA.US,D,20170428,000000,25.08,25.12,24.56,24.61,67581,0
+UGA.US,D,20170501,000000,24.42,25.14,24.17,24.37,66971,0
+UGA.US,D,20170502,000000,24.44,24.5507,24.07,24.18,39438,0
+UGA.US,D,20170503,000000,24.36,24.722,24.0601,24.4199,40968,0
+UGA.US,D,20170504,000000,23.92,23.9342,23.461,23.58,89610,0
+UGA.US,D,20170505,000000,23.7,24.14,23.7,24.0899,38100,0
+UGA.US,D,20170508,000000,24.14,24.34,23.95,24.261,32207,0
+UGA.US,D,20170509,000000,24,24.06,23.72,23.7699,36624,0
+UGA.US,D,20170510,000000,24,24.7205,23.95,24.65,84802,0
+UGA.US,D,20170511,000000,24.96,25.03,24.78,24.94,35368,0
+UGA.US,D,20170512,000000,25.17,25.17,24.9798,25.17,26835,0
+UGA.US,D,20170515,000000,25.75,25.7987,25.43,25.46,37782,0
+UGA.US,D,20170516,000000,25.68,25.72,25.5,25.59,33117,0
+UGA.US,D,20170517,000000,25.73,25.7911,25.4827,25.4901,15452,0
+UGA.US,D,20170518,000000,25.29,25.78,25.25,25.6,25580,0
+UGA.US,D,20170519,000000,25.94,26.34,25.91,26.26,83196,0
+UGA.US,D,20170522,000000,26.46,26.55,26.38,26.44,36354,0
+UGA.US,D,20170523,000000,26.34,26.55,26.3,26.42,24857,0
+UGA.US,D,20170524,000000,26.53,26.6036,26.011,26.31,43028,0
+UGA.US,D,20170525,000000,26.27,26.45,25.401,25.5,120110,0
+UGA.US,D,20170526,000000,25.71,25.96,25.6511,25.96,80969,0
+UGA.US,D,20170530,000000,25.75,26.06,25.6811,25.85,123751,0
+UGA.US,D,20170531,000000,25.33,25.51,25.1422,25.4758,24418,0
+UGA.US,D,20170601,000000,25.6,25.86,25.4905,25.5,20602,0
+UGA.US,D,20170602,000000,25.22,25.3,24.92,25.2,15816,0
+UGA.US,D,20170605,000000,24.74,24.75,24.53,24.57,71801,0
+UGA.US,D,20170606,000000,24.36,24.83,24.34,24.8064,37241,0
+UGA.US,D,20170607,000000,24.38,24.4869,23.76,23.92,105235,0
+UGA.US,D,20170608,000000,23.78,23.98,23.77,23.77,42151,0
+UGA.US,D,20170609,000000,23.87,24.1499,23.865,24.04,51343,0
+UGA.US,D,20170612,000000,24.11,24.11,23.7295,23.735,24881,0
+UGA.US,D,20170613,000000,23.71,24.03,23.57,23.99,23812,0
+UGA.US,D,20170614,000000,23.77,23.84,22.82,22.91,107053,0
+UGA.US,D,20170615,000000,22.81,23.0199,22.75,22.9999,50850,0
+UGA.US,D,20170616,000000,23.23,23.27,23.1,23.2,16347,0
+UGA.US,D,20170619,000000,23.31,23.47,23.1,23.15,35519,0
+UGA.US,D,20170620,000000,22.75,22.77,22.6,22.67,31620,0
+UGA.US,D,20170621,000000,22.69,23.03,22.3,22.45,65917,0
+UGA.US,D,20170622,000000,22.79,23,22.7542,22.79,34240,0
+UGA.US,D,20170623,000000,22.75,22.95,22.6924,22.7999,25478,0
+UGA.US,D,20170626,000000,22.73,23,22.49,22.96,22885,0
+UGA.US,D,20170627,000000,23.09,23.37,23.09,23.3333,28917,0
+UGA.US,D,20170628,000000,23.18,23.6614,22.97,23.64,39404,0
+UGA.US,D,20170629,000000,23.78,23.95,23.59,23.63,24839,0
+UGA.US,D,20170630,000000,23.77,24.3236,23.7,24.25,50960,0
+UGA.US,D,20170703,000000,24.4,24.64,24.4,24.46,40299,0
+UGA.US,D,20170705,000000,24.49,24.49,23.93,23.94,42501,0
+UGA.US,D,20170706,000000,24.46,24.68,24.19,24.35,34133,0
+UGA.US,D,20170707,000000,23.9,24.0235,23.6,24.0235,13361,0
+UGA.US,D,20170710,000000,23.87,24.1501,23.87,24.0178,20145,0
+UGA.US,D,20170711,000000,23.92,24.45,23.92,24.3232,8268,0
+UGA.US,D,20170712,000000,24.65,24.76,24.29,24.29,21835,0
+UGA.US,D,20170713,000000,24.42,24.63,24.36,24.46,15601,0
+UGA.US,D,20170714,000000,24.85,25.01,24.73,24.99,32474,0
+UGA.US,D,20170717,000000,25.06,25.18,24.9201,24.94,26147,0
+UGA.US,D,20170718,000000,25.32,25.4,25.07,25.19,61585,0
+UGA.US,D,20170719,000000,25.48,25.82,25.438,25.776,74995,0
+UGA.US,D,20170720,000000,26.04,26.0727,25.65,25.69,38321,0
+UGA.US,D,20170721,000000,25.38,25.4164,24.96,25.01,134501,0
+UGA.US,D,20170724,000000,25.12,25.2,25,25.07,31066,0
+UGA.US,D,20170725,000000,25.289,25.726,25.21,25.69,37556,0
+UGA.US,D,20170726,000000,25.6219,26.08,25.51,26.03,26143,0
+UGA.US,D,20170727,000000,26.24,26.52,26.18,26.45,56164,0
+UGA.US,D,20170728,000000,26.68,26.94,26.641,26.87,53230,0
+UGA.US,D,20170731,000000,27.03,27.42,26.99,27.38,50762,0
+UGA.US,D,20170801,000000,27.21,27.23,26.81,27.18,24141,0
+UGA.US,D,20170802,000000,27.08,27.08,26.57,26.84,37160,0
+UGA.US,D,20170803,000000,26.93,27.01,26.6,26.7167,19291,0
+UGA.US,D,20170804,000000,26.85,27,26.72,26.82,9219,0
+UGA.US,D,20170807,000000,26.45,26.66,26.21,26.58,52106,0
+UGA.US,D,20170808,000000,26.12,26.67,26.12,26.3288,17215,0
+UGA.US,D,20170809,000000,26.4,26.48,26.16,26.48,5913,0
+UGA.US,D,20170810,000000,26.79,26.81,26.04,26.04,18495,0
+UGA.US,D,20170811,000000,26.24,26.44,26.1701,26.35,5192,0
+UGA.US,D,20170814,000000,26.24,26.43,25.73,25.73,12018,0
+UGA.US,D,20170815,000000,25.64,25.85,25.6,25.835,5983,0
+UGA.US,D,20170816,000000,25.911,26.05,25.5,25.54,15762,0
+UGA.US,D,20170817,000000,25.23,26,25.23,26,15947,0
+UGA.US,D,20170818,000000,26.0099,26.76,25.955,26.62,43600,0
+UGA.US,D,20170821,000000,26.12,26.16,25.8,25.94,24243,0
+UGA.US,D,20170822,000000,26.14,26.2336,25.97,26.1587,12343,0
+UGA.US,D,20170823,000000,26.09,26.53,26.08,26.53,5930,0
+UGA.US,D,20170824,000000,26.86,27.06,26.62,27.05,139377,0
+UGA.US,D,20170825,000000,27.29,27.42,26.5,26.83,264211,0
+UGA.US,D,20170828,000000,27.71,27.77,27.09,27.5,521734,0
+UGA.US,D,20170829,000000,27.61,28.07,27.351,28.06,243734,0
+UGA.US,D,20170830,000000,28.77,28.9699,27.8719,28.4,679097,0
+UGA.US,D,20170831,000000,29.15,30.9,29,30.66,855274,0
+UGA.US,D,20170901,000000,29.97,30.33,29.4407,30.27,562856,0
+UGA.US,D,20170905,000000,29.19,29.5899,29.1601,29.21,309304,0
+UGA.US,D,20170906,000000,28.79,29.15,28.53,29.13,187996,0
+UGA.US,D,20170907,000000,29.18,29.2,28.5012,28.8,191684,0
+UGA.US,D,20170908,000000,28.89,28.94,28.375,28.62,60601,0
+UGA.US,D,20170911,000000,27.95,28.41,27.76,28.35,114207,0
+UGA.US,D,20170912,000000,28.67,28.8272,28.5493,28.8,84148,0
+UGA.US,D,20170913,000000,28.76,29.05,28.48,28.57,152775,0
+UGA.US,D,20170914,000000,28.68,28.7172,28.15,28.24,91977,0
+UGA.US,D,20170915,000000,28.56,28.94,28.441,28.8,109548,0
+UGA.US,D,20170918,000000,28.67,28.88,28.5879,28.72,59468,0
+UGA.US,D,20170919,000000,28.7,28.7,28.43,28.65,152305,0
+UGA.US,D,20170920,000000,28.67,28.85,28.57,28.72,81740,0
+UGA.US,D,20170921,000000,28.53,28.77,28.32,28.63,57806,0
+UGA.US,D,20170922,000000,28.77,28.98,28.75,28.95,69231,0
+UGA.US,D,20170925,000000,29.12,29.8,29.12,29.8,91577,0
+UGA.US,D,20170926,000000,29.47,29.4914,29.15,29.3499,16253,0
+UGA.US,D,20170927,000000,29.03,29.06,28.6,28.75,17761,0
+UGA.US,D,20170928,000000,28.94,28.96,28.41,28.81,119892,0
+UGA.US,D,20170929,000000,28.69,28.748,28.13,28.15,41059,0
+UGA.US,D,20171002,000000,27.6,27.73,27.46,27.67,52651,0
+UGA.US,D,20171003,000000,27.6,27.89,27.58,27.81,15071,0
+UGA.US,D,20171004,000000,27.9268,28.18,27.788,28.0899,16968,0
+UGA.US,D,20171005,000000,28.62,29.02,28.62,28.82,20824,0
+UGA.US,D,20171006,000000,28.09,28.13,27.57,27.72,35896,0
+UGA.US,D,20171009,000000,27.76,27.8399,27.61,27.65,9118,0
+UGA.US,D,20171010,000000,28.33,28.35,28.18,28.33,18616,0
+UGA.US,D,20171011,000000,28.59,28.64,28.35,28.59,34611,0
+UGA.US,D,20171012,000000,28.31,28.41,27.95,28.14,12299,0
+UGA.US,D,20171013,000000,28.75,28.94,28.43,28.84,24389,0
+UGA.US,D,20171016,000000,29.06,29.0712,28.75,28.8,19117,0
+UGA.US,D,20171017,000000,28.86,29.15,28.49,29.08,127208,0
+UGA.US,D,20171018,000000,29.1,29.29,28.83,29.29,46576,0
+UGA.US,D,20171019,000000,28.94,29.13,28.9306,28.9998,37309,0
+UGA.US,D,20171020,000000,29.05,29.65,29.05,29.65,88132,0
+UGA.US,D,20171023,000000,29.65,29.71,29.38,29.42,28494,0
+UGA.US,D,20171024,000000,29.69,30.15,29.41,30.15,54756,0
+UGA.US,D,20171025,000000,30.25,30.48,29.89,30.36,27316,0
+UGA.US,D,20171026,000000,30.04,30.69,30,30.62,38852,0
+UGA.US,D,20171027,000000,30.48,30.95,30.4,30.93,36514,0
+UGA.US,D,20171030,000000,30.98,31.01,30.59,30.83,26329,0
+UGA.US,D,20171031,000000,30.72,31.25,30.72,31.14,35991,0
+UGA.US,D,20171101,000000,31.62,31.82,31.16,31.38,39828,0
+UGA.US,D,20171102,000000,31.46,32.12,31.3709,32.12,27271,0
+UGA.US,D,20171103,000000,32.25,32.35,31.88,32.24,39529,0
+UGA.US,D,20171106,000000,32.24,33.07,32.195,32.9,70139,0
+UGA.US,D,20171107,000000,32.7,32.7716,32.46,32.75,35814,0
+UGA.US,D,20171108,000000,32.54,33.06,32.16,32.83,25746,0
+UGA.US,D,20171109,000000,32.64,32.98,32.6,32.69,34296,0
+UGA.US,D,20171110,000000,32.79,32.95,32.57,32.94,11831,0
+UGA.US,D,20171113,000000,32.64,32.64,32.14,32.15,22755,0
+UGA.US,D,20171114,000000,32,32,31.268,31.59,24699,0
+UGA.US,D,20171115,000000,31.44,31.5,31.1186,31.24,47269,0
+UGA.US,D,20171116,000000,30.98,31.17,30.78,30.84,13581,0
+UGA.US,D,20171117,000000,30.95,31.5402,30.95,31.42,46950,0
+UGA.US,D,20171120,000000,31.1035,31.322,30.92,31.23,45084,0
+UGA.US,D,20171121,000000,31.47,31.83,31.46,31.75,11720,0
+UGA.US,D,20171122,000000,31.725,31.81,31.57,31.71,11690,0
+UGA.US,D,20171124,000000,31.93,32.17,31.81,32.17,47119,0
+UGA.US,D,20171127,000000,32.16,32.3,31.96,32.171,16428,0
+UGA.US,D,20171128,000000,31.93,31.9776,31.74,31.8,23241,0
+UGA.US,D,20171129,000000,31.86,31.92,31.17,31.28,22055,0
+UGA.US,D,20171130,000000,31.5,31.5,30.95,31.23,25544,0
+UGA.US,D,20171201,000000,31.41,31.89,31.28,31.28,28237,0
+UGA.US,D,20171204,000000,30.8,30.88,30.48,30.55,29892,0
+UGA.US,D,20171205,000000,30.76,31.1784,30.72,30.95,8244,0
+UGA.US,D,20171206,000000,30.72,30.72,29.9125,30.07,24112,0
+UGA.US,D,20171207,000000,30.19,30.66,30.12,30.63,21819,0
+UGA.US,D,20171208,000000,30.98,31.25,30.765,30.95,38383,0
+UGA.US,D,20171211,000000,31.04,31.32,30.95,31.11,31335,0
+UGA.US,D,20171212,000000,31.4,31.4,30.5,30.6,23146,0
+UGA.US,D,20171213,000000,30.56,30.6,28.7,29.78,53178,0
+UGA.US,D,20171214,000000,29.77,30.3,29.77,30.19,33992,0
+UGA.US,D,20171215,000000,30.38,30.38,29.81,29.87,42008,0
+UGA.US,D,20171218,000000,29.99,30.305,29.98,30.11,77951,0
+UGA.US,D,20171219,000000,30.24,30.52,30.18,30.49,20852,0
+UGA.US,D,20171220,000000,30.8,31.18,30.67,31.1213,24428,0
+UGA.US,D,20171221,000000,31.13,31.36,31.028,31.2134,25648,0
+UGA.US,D,20171222,000000,31.17,31.48,31.17,31.3101,18657,0
+UGA.US,D,20171226,000000,31.39,32.3699,31.31,31.85,36451,0
+UGA.US,D,20171227,000000,31.87,32.04,31.8,31.93,39952,0
+UGA.US,D,20171228,000000,31.9,32,31.8139,32,47273,0
+UGA.US,D,20171229,000000,31.99,32.13,31.841,31.85,21312,0
+UGA.US,D,20180102,000000,31.94,31.98,31.4,31.4,23967,0
+UGA.US,D,20180103,000000,31.73,32.11,31.71,32.04,22508,0
+UGA.US,D,20180104,000000,31.91,32.2,31.69,32.17,19518,0
+UGA.US,D,20180105,000000,31.93,32.1117,31.7978,31.93,24177,0
+UGA.US,D,20180108,000000,31.84,32.07,31.81,32.07,22462,0
+UGA.US,D,20180109,000000,32.3,32.9199,32.25,32.7,45120,0
+UGA.US,D,20180110,000000,32.76,32.76,32.49,32.72,23246,0
+UGA.US,D,20180111,000000,32.7,33.135,32.6976,32.7,43933,0
+UGA.US,D,20180112,000000,32.65,33,32.5498,32.9201,9615,0
+UGA.US,D,20180116,000000,32.92,33.11,32.78,32.8,14075,0
+UGA.US,D,20180117,000000,32.97,33.25,32.915,33.16,24752,0
+UGA.US,D,20180118,000000,33.14,33.75,33.1,33.42,56028,0
+UGA.US,D,20180119,000000,33.15,33.25,33,33.11,49336,0
+UGA.US,D,20180122,000000,33.12,33.4559,33.05,33.44,28806,0
+UGA.US,D,20180123,000000,33.67,33.95,33.57,33.9,19386,0
+UGA.US,D,20180124,000000,33.73,34.13,33.46,34.07,52306,0
+UGA.US,D,20180125,000000,33.96,34.19,33.66,33.71,17250,0
+UGA.US,D,20180126,000000,33.75,34.3294,33.72,34.14,19352,0
+UGA.US,D,20180129,000000,34.14,34.14,33.78,33.905,4643,0
+UGA.US,D,20180130,000000,33.56,33.56,33.0487,33.08,59772,0
+UGA.US,D,20180131,000000,32.87,33.62,32.83,33.62,18871,0
+UGA.US,D,20180201,000000,33.73,33.8,33.32,33.7301,17375,0
+UGA.US,D,20180202,000000,33.15,33.27,32.9158,33.27,8170,0
+UGA.US,D,20180205,000000,32.95,33.29,32.54,32.56,23245,0
+UGA.US,D,20180206,000000,32.13,33.4399,31.9,32.04,36084,0
+UGA.US,D,20180207,000000,32.24,32.47,31.15,31.34,23001,0
+UGA.US,D,20180208,000000,31.42,31.43,30.92,30.98,23997,0
+UGA.US,D,20180209,000000,30.72,30.72,29.64,30.24,30390,0
+UGA.US,D,20180212,000000,30.21,30.42,29.73,29.75,29006,0
+UGA.US,D,20180213,000000,29.44,30.0436,29.3672,29.92,25066,0
+UGA.US,D,20180214,000000,29.5,30.56,29.4509,30.43,29086,0
+UGA.US,D,20180215,000000,30.35,30.78,30.15,30.75,26867,0
+UGA.US,D,20180216,000000,30.7,31,30.62,30.9701,8985,0
+UGA.US,D,20180220,000000,31.17,31.28,30.95,30.96,30490,0
+UGA.US,D,20180221,000000,30.88,31.1216,30.88,31.01,8839,0
+UGA.US,D,20180222,000000,31.18,31.52,30.98,31.43,7239,0
+UGA.US,D,20180223,000000,31.43,31.95,31.43,31.92,13984,0
+UGA.US,D,20180226,000000,31.87,32.2398,31.72,32.145,21474,0
+UGA.US,D,20180227,000000,32.14,32.14,31.7701,31.82,5850,0
+UGA.US,D,20180228,000000,31.7198,31.72,30.82,30.89,12327,0
+UGA.US,D,20180301,000000,30.52,30.55,30.11,30.4354,16578,0
+UGA.US,D,20180302,000000,29.97,30.58,29.8,30.58,23837,0
+UGA.US,D,20180305,000000,30.26,31.06,30.26,31.05,6118,0
+UGA.US,D,20180306,000000,30.99,31.08,30.82,30.96,2583,0
+UGA.US,D,20180307,000000,31.12,31.14,30.561,30.81,7936,0
+UGA.US,D,20180308,000000,30.34,30.34,29.99,30.11,11328,0
+UGA.US,D,20180309,000000,30.39,30.7,30.33,30.43,16274,0
+UGA.US,D,20180312,000000,30.4,30.44,30.147,30.42,8315,0
+UGA.US,D,20180313,000000,30.2,30.54,29.83,30.175,15696,0
+UGA.US,D,20180314,000000,30.4,31.12,30.3648,30.84,9434,0
+UGA.US,D,20180315,000000,30.9,31.02,30.76,30.82,9544,0
+UGA.US,D,20180316,000000,30.79,31.28,30.66,31.2,32101,0
+UGA.US,D,20180319,000000,31.26,31.26,30.885,30.96,8887,0
+UGA.US,D,20180320,000000,31.44,31.73,31.371,31.54,16699,0
+UGA.US,D,20180321,000000,31.87,32.409,30.59,32.28,20526,0
+UGA.US,D,20180322,000000,31.99,32.3,31.94,32.19,7397,0
+UGA.US,D,20180323,000000,32.49,32.69,32.34,32.569,20725,0
+UGA.US,D,20180326,000000,32.49,32.49,32.17,32.2,4015,0
+UGA.US,D,20180327,000000,32.19,32.39,32.021,32.06,3446,0
+UGA.US,D,20180328,000000,32.22,32.4,32.1,32.3098,7278,0
+UGA.US,D,20180329,000000,32.18,32.51,32.18,32.3,11833,0
+UGA.US,D,20180402,000000,31.99,31.99,31.4,31.45,14443,0
+UGA.US,D,20180403,000000,31.58,31.88,31.52,31.55,11354,0
+UGA.US,D,20180404,000000,31.01,31.55,30.9868,31.475,11404,0
+UGA.US,D,20180405,000000,31.54,31.74,31.52,31.56,2439,0
+UGA.US,D,20180406,000000,31.61,31.61,30.94,31.09,4784,0
+UGA.US,D,20180409,000000,31.44,31.69,31.44,31.6844,11844,0
+UGA.US,D,20180410,000000,32.17,32.65,32.14,32.59,16555,0
+UGA.US,D,20180411,000000,32.59,33.05,32.545,32.92,16338,0
+UGA.US,D,20180412,000000,32.73,32.87,32.61,32.8154,5395,0
+UGA.US,D,20180413,000000,32.72,32.999,32.6828,32.93,8450,0
+UGA.US,D,20180416,000000,32.78,32.78,32.5176,32.641,7975,0
+UGA.US,D,20180417,000000,32.4,32.66,32.4,32.5948,5000,0
+UGA.US,D,20180418,000000,32.9421,33.13,32.72,33.13,8259,0
+UGA.US,D,20180419,000000,33.3,33.4,33.04,33.12,14591,0
+UGA.US,D,20180420,000000,33,33.449,32.98,33.36,21544,0
+UGA.US,D,20180423,000000,33.25,34.0742,33.23,34.0425,29645,0
+UGA.US,D,20180424,000000,33.96,33.98,33.4,33.4,10958,0
+UGA.US,D,20180425,000000,33.44,33.44,33.1,33.38,4905,0
+UGA.US,D,20180426,000000,33.44,33.79,33.44,33.75,14789,0
+UGA.US,D,20180427,000000,33.78,33.9,33.7641,33.82,9056,0
+UGA.US,D,20180430,000000,33.59,34.29,33.58,33.9,20355,0
+UGA.US,D,20180501,000000,33.54,33.54,33.0532,33.3,12256,0
+UGA.US,D,20180502,000000,32.97,33.21,32.85,33.05,14736,0
+UGA.US,D,20180503,000000,32.75,33.369,32.74,33.369,27547,0
+UGA.US,D,20180504,000000,33.31,33.74,33.31,33.7,11557,0
+UGA.US,D,20180507,000000,33.95,34.0883,33.6547,33.7501,22417,0
+UGA.US,D,20180508,000000,33.96,34.0274,33.11,33.87,18279,0
+UGA.US,D,20180509,000000,34.21,34.62,34.21,34.62,21917,0
+UGA.US,D,20180510,000000,34.6,34.99,34.41,34.91,44099,0
+UGA.US,D,20180511,000000,34.96,35,34.72,34.7822,11520,0
+UGA.US,D,20180514,000000,34.92,35.22,34.9154,35.16,31094,0
+UGA.US,D,20180515,000000,35.05,35.42,34.901,35.155,26092,0
+UGA.US,D,20180516,000000,35.14,35.92,35,35.92,23462,0
+UGA.US,D,20180517,000000,36,36.29,35.76,35.8322,61911,0
+UGA.US,D,20180518,000000,36.03,36.065,35.578,35.6,58445,0
+UGA.US,D,20180521,000000,35.6667,36.0422,35.58,36.0275,12227,0
+UGA.US,D,20180522,000000,36.13,36.45,36.03,36.03,23382,0
+UGA.US,D,20180523,000000,35.94,36.049,35.43,35.93,21627,0
+UGA.US,D,20180524,000000,35.63,35.82,35.56,35.58,13477,0
+UGA.US,D,20180525,000000,34.95,34.97,34.58,34.6,33955,0
+UGA.US,D,20180529,000000,34.41,34.4334,33.92,34.16,17611,0
+UGA.US,D,20180530,000000,34.44,34.93,34.44,34.93,15749,0
+UGA.US,D,20180531,000000,34.95,35.1,34.23,34.53,7698,0
+UGA.US,D,20180601,000000,34.21,34.3712,34.011,34.14,13415,0
+UGA.US,D,20180604,000000,34.05,34.05,33.75,33.9086,15326,0
+UGA.US,D,20180605,000000,33.555,33.75,33.441,33.59,8277,0
+UGA.US,D,20180606,000000,33.45,33.45,32.94,33.2201,36739,0
+UGA.US,D,20180607,000000,33.27,33.94,33.21,33.875,14600,0
+UGA.US,D,20180608,000000,33.78,33.9134,33.4101,33.8,5341,0
+UGA.US,D,20180611,000000,33.46,33.84,33.42,33.58,9838,0
+UGA.US,D,20180612,000000,33.46,33.63,33.2901,33.36,4640,0
+UGA.US,D,20180613,000000,33.34,34.04,33.3001,33.95,12249,0
+UGA.US,D,20180614,000000,33.735,33.782,33.44,33.44,19303,0
+UGA.US,D,20180615,000000,33.08,33.08,32.3,32.37,76039,0
+UGA.US,D,20180618,000000,32.55,32.88,32.54,32.8,25386,0
+UGA.US,D,20180619,000000,32.56,32.73,32.52,32.6325,17845,0
+UGA.US,D,20180620,000000,32.56,32.5873,32.05,32.3,14892,0
+UGA.US,D,20180621,000000,32.03,32.2,32.03,32.05,7228,0
+UGA.US,D,20180622,000000,32.63,33.07,32.56,33.03,15868,0
+UGA.US,D,20180625,000000,32.68,32.79,32.59,32.74,9613,0
+UGA.US,D,20180626,000000,32.87,33.315,32.47,33.07,16058,0
+UGA.US,D,20180627,000000,33.52,34.05,33.52,33.77,8555,0
+UGA.US,D,20180628,000000,33.86,34.2,33.75,33.901,11012,0
+UGA.US,D,20180629,000000,34.12,34.71,34.09,34.51,10636,0
+UGA.US,D,20180702,000000,34.33,34.39,33.722,33.83,15277,0
+UGA.US,D,20180703,000000,34.07,34.32,33.71,33.78,7228,0
+UGA.US,D,20180705,000000,34.37,34.68,34.189,34.3,35792,0
+UGA.US,D,20180706,000000,33.91,34.149,33.8,33.91,7667,0
+UGA.US,D,20180709,000000,34.27,34.779,34.17,34.61,21397,0
+UGA.US,D,20180710,000000,34.89,34.91,34.659,34.68,6016,0
+UGA.US,D,20180711,000000,34.25,34.66,33.075,33.33,18925,0
+UGA.US,D,20180712,000000,33.38,33.4,33.04,33.3,18450,0
+UGA.US,D,20180713,000000,33.4,34.12,33.36,33.76,7156,0
+UGA.US,D,20180716,000000,33.03,33.05,32.22,32.3096,18535,0
+UGA.US,D,20180717,000000,32.2681,32.64,32.2681,32.4905,6956,0
+UGA.US,D,20180718,000000,32.4,33.08,32.2216,32.95,6824,0
+UGA.US,D,20180719,000000,32.79,33.04,32.61,33.04,22763,0
+UGA.US,D,20180720,000000,33.31,33.33,33.0524,33.21,46649,0
+UGA.US,D,20180723,000000,33.52,33.78,33.36,33.56,25230,0
+UGA.US,D,20180724,000000,33.64,34.15,33.59,33.6129,15694,0
+UGA.US,D,20180725,000000,33.96,34.24,33.8935,34.12,5718,0
+UGA.US,D,20180726,000000,34.15,34.61,34.12,34.53,11402,0
+UGA.US,D,20180727,000000,34.8,34.87,34.46,34.539,19813,0
+UGA.US,D,20180730,000000,34.7149,34.78,34.46,34.47,26176,0
+UGA.US,D,20180731,000000,33.9722,34.11,33.941,33.96,4171,0
+UGA.US,D,20180801,000000,33.56,34.3,33.335,33.335,9375,0
+UGA.US,D,20180802,000000,33.085,34,33.085,33.73,9303,0
+UGA.US,D,20180803,000000,34.149,34.149,33.641,33.812,3801,0
+UGA.US,D,20180806,000000,33.75,34,33.565,33.7285,5107,0
+UGA.US,D,20180807,000000,34.11,34.38,34.1,34.31,17284,0
+UGA.US,D,20180808,000000,33.65,33.69,32.868,33,10011,0
+UGA.US,D,20180809,000000,32.86,32.88,32.631,32.67,4852,0
+UGA.US,D,20180810,000000,32.92,33.4784,32.92,33.31,6490,0
+UGA.US,D,20180813,000000,33.18,33.18,32.45,33.05,9462,0
+UGA.US,D,20180814,000000,33.58,33.58,33.2365,33.27,19057,0
+UGA.US,D,20180815,000000,33.13,33.155,32.4632,32.66,6664,0
+UGA.US,D,20180816,000000,32.455,32.62,32.22,32.46,17490,0
+UGA.US,D,20180817,000000,32.75,32.77,32.14,32.3,18889,0
+UGA.US,D,20180820,000000,32.39,32.88,32.39,32.82,10167,0
+UGA.US,D,20180821,000000,33.19,33.24,32.78,32.7915,15003,0
+UGA.US,D,20180822,000000,33.56,33.805,33.32,33.75,25152,0
+UGA.US,D,20180823,000000,33.54,33.68,33.405,33.64,8499,0
+UGA.US,D,20180824,000000,34.08,34.15,33.8777,33.95,10901,0
+UGA.US,D,20180827,000000,34.13,34.237,33.9955,34.19,18391,0
+UGA.US,D,20180828,000000,34.31,34.31,33.835,33.951,8126,0
+UGA.US,D,20180829,000000,34.05,34.615,34.04,34.46,6986,0
+UGA.US,D,20180830,000000,34.51,34.58,34.44,34.48,6260,0
+UGA.US,D,20180831,000000,34.58,34.75,34.26,34.26,6592,0
+UGA.US,D,20180904,000000,34.86,34.9,34.17,34.17,17795,0
+UGA.US,D,20180905,000000,33.9505,33.9505,33.68,33.77,15210,0
+UGA.US,D,20180906,000000,33.94,34.0128,33.3027,33.3027,6024,0
+UGA.US,D,20180907,000000,33.28,33.97,33.28,33.97,4986,0
+UGA.US,D,20180910,000000,34.07,34.07,33.69,33.725,3970,0
+UGA.US,D,20180911,000000,33.99,34.69,33.99,34.67,17715,0
+UGA.US,D,20180912,000000,34.79,35.13,34.73,34.9877,13429,0
+UGA.US,D,20180913,000000,34.6245,34.6271,34.1907,34.35,13456,0
+UGA.US,D,20180914,000000,34.0778,34.209,33.8164,33.9,4998,0
+UGA.US,D,20180917,000000,34.32,34.43,33.93,33.96,22429,0
+UGA.US,D,20180918,000000,34.62,34.81,34.371,34.45,4987,0
+UGA.US,D,20180919,000000,34.45,34.73,34.435,34.73,5505,0
+UGA.US,D,20180920,000000,34.83,34.88,33.4372,34.56,12906,0
+UGA.US,D,20180921,000000,35.04,35.2,34.49,34.57,154867,0
+UGA.US,D,20180924,000000,35.16,35.49,35.12,35.4,35838,0
+UGA.US,D,20180925,000000,35.48,35.618,35.48,35.5,11917,0
+UGA.US,D,20180926,000000,35.32,35.505,35.32,35.35,7447,0
+UGA.US,D,20180927,000000,35.57,35.8131,35.4698,35.7801,4656,0
+UGA.US,D,20180928,000000,36,36.45,35.9877,36.1362,63011,0
+UGA.US,D,20181001,000000,36.15,36.99,36.071,36.91,14756,0
+UGA.US,D,20181002,000000,36.86,36.87,36.6941,36.71,18779,0
+UGA.US,D,20181003,000000,36.6194,37.15,36.57,36.91,13029,0
+UGA.US,D,20181004,000000,36.73,36.81,36.02,36.4,9204,0
+UGA.US,D,20181005,000000,36.31,36.4699,36.04,36.08,7502,0
+UGA.US,D,20181008,000000,35.78,36.28,35.78,36.11,31176,0
+UGA.US,D,20181009,000000,36.09,36.19,35.82,35.94,10115,0
+UGA.US,D,20181010,000000,35.88,35.88,34.8501,34.92,11017,0
+UGA.US,D,20181011,000000,34.27,34.2763,33.19,33.37,28112,0
+UGA.US,D,20181012,000000,33.8,33.8,33.15,33.75,11219,0
+UGA.US,D,20181015,000000,33.58,33.66,33.12,33.6106,15121,0
+UGA.US,D,20181016,000000,33.65,34.27,33.65,34.225,7238,0
+UGA.US,D,20181017,000000,34.05,34.05,33.13,33.31,25216,0
+UGA.US,D,20181018,000000,32.79,32.995,32.58,32.8,22687,0
+UGA.US,D,20181019,000000,33.24,33.49,33.07,33.16,107342,0
+UGA.US,D,20181022,000000,32.79,33.14,32.55,33.12,14611,0
+UGA.US,D,20181023,000000,32.26,32.41,31.65,31.79,26106,0
+UGA.US,D,20181024,000000,31.96,32.2,31.1502,31.1502,21614,0
+UGA.US,D,20181025,000000,31.37,31.47,31.1867,31.29,15598,0
+UGA.US,D,20181026,000000,30.79,31.51,30.718,31.49,22241,0
+UGA.US,D,20181029,000000,31.49,31.78,31.35,31.36,15599,0
+UGA.US,D,20181030,000000,31.07,31.57,31.07,31.22,14644,0
+UGA.US,D,20181031,000000,31.04,31.16,30.29,30.31,22486,0
+UGA.US,D,20181101,000000,30.44,30.44,29.37,29.82,29710,0
+UGA.US,D,20181102,000000,29.63,29.81,29.43,29.47,23675,0
+UGA.US,D,20181105,000000,29.73,29.85,29.15,29.15,21860,0
+UGA.US,D,20181106,000000,29.47,29.47,28.88,29.34,17992,0
+UGA.US,D,20181107,000000,29.32,29.32,28.4799,28.51,34561,0
+UGA.US,D,20181108,000000,28.65,28.9,28.485,28.485,11811,0
+UGA.US,D,20181109,000000,28,28.27,27.8,28.08,22722,0
+UGA.US,D,20181112,000000,28.43,28.8,28.01,28.01,24278,0
+UGA.US,D,20181113,000000,27.745,27.79,26.5,26.68,51034,0
+UGA.US,D,20181114,000000,27.22,27.53,27.065,27.08,18572,0
+UGA.US,D,20181115,000000,27.18,27.47,26.94,26.97,21082,0
+UGA.US,D,20181116,000000,27.615,27.95,27.2,27.4,20153,0
+UGA.US,D,20181119,000000,27.1,27.55,26.9,27.39,16893,0
+UGA.US,D,20181120,000000,26.65,26.65,25.5101,25.89,48751,0
+UGA.US,D,20181121,000000,26.1611,26.62,26,26.03,48770,0
+UGA.US,D,20181123,000000,24.48,24.49,23.96,24.45,38703,0
+UGA.US,D,20181126,000000,24.77,25.18,24.75,24.8645,34667,0
+UGA.US,D,20181127,000000,24.76,25.0038,24.145,24.61,25810,0
+UGA.US,D,20181128,000000,24.52,24.77,23.95,24.05,47648,0
+UGA.US,D,20181129,000000,24.42,25.11,24.358,24.9261,30694,0
+UGA.US,D,20181130,000000,24.45,24.9308,24.1706,24.47,34374,0
+UGA.US,D,20181203,000000,25.4,25.438,24.88,25.203,25003,0
+UGA.US,D,20181204,000000,25.25,25.69,25.05,25.11,22389,0
+UGA.US,D,20181206,000000,24.76,25.28,24.28,25.18,70568,0
+UGA.US,D,20181207,000000,26.1,26.53,25.77,25.81,30417,0
+UGA.US,D,20181210,000000,25.35,25.6,24.72,24.81,29434,0
+UGA.US,D,20181211,000000,25.16,25.2,24.9349,25.14,15465,0
+UGA.US,D,20181212,000000,25.53,25.61,24.75,24.86,18173,0
+UGA.US,D,20181213,000000,24.88,26.1,24.88,25.96,34284,0
+UGA.US,D,20181214,000000,25.54,25.54,24.99,25.14,16073,0
+UGA.US,D,20181217,000000,25.23,25.24,24.4,24.4085,16325,0
+UGA.US,D,20181218,000000,24.33,24.33,23.29,23.45,65135,0
+UGA.US,D,20181219,000000,23.76,24.26,23.5672,23.68,32683,0
+UGA.US,D,20181220,000000,23.52,23.76,22.81,22.9772,51178,0
+UGA.US,D,20181221,000000,22.66,22.96,22.3561,22.69,40736,0
+UGA.US,D,20181224,000000,22.75,22.79,22.1001,22.18,21542,0
+UGA.US,D,20181226,000000,22.05,23.35,22.05,23.35,72249,0
+UGA.US,D,20181227,000000,22.85,22.96,22.34,22.822,26153,0
+UGA.US,D,20181228,000000,22.62,23.545,22.32,22.59,16611,0
+UGA.US,D,20181231,000000,22.83,22.9899,22.27,22.91,58380,0
+UGA.US,D,20190102,000000,22.45,24.03,22.44,23.205,28787,0
+UGA.US,D,20190103,000000,23.75,23.75,23.03,23.57,35626,0
+UGA.US,D,20190104,000000,24,24.4,23.51,23.7,48166,0
+UGA.US,D,20190107,000000,23.89,24.294,23.4638,23.58,54559,0
+UGA.US,D,20190108,000000,23.69,23.95,23.45,23.81,26889,0
+UGA.US,D,20190109,000000,24.55,25.03,24.13,24.9631,100506,0
+UGA.US,D,20190110,000000,24.77,25.14,24.66,24.93,23976,0
+UGA.US,D,20190111,000000,24.65,24.92,24.4101,24.59,26540,0
+UGA.US,D,20190114,000000,24.42,24.46,23.8,23.94,34208,0
+UGA.US,D,20190115,000000,24.27,24.73,24.27,24.68,28872,0
+UGA.US,D,20190116,000000,24.58,24.83,24.07,24.73,26878,0
+UGA.US,D,20190117,000000,24.39,25.08,24.21,24.96,27388,0
+UGA.US,D,20190118,000000,25.18,25.59,25.02,25.2964,85580,0
+UGA.US,D,20190122,000000,24.71,24.7899,24.35,24.58,17390,0
+UGA.US,D,20190123,000000,24.46,24.46,23.886,24.3103,27108,0
+UGA.US,D,20190124,000000,24.33,24.51,24.19,24.35,9113,0
+UGA.US,D,20190125,000000,24.39,24.42,24.25,24.3289,9611,0
+UGA.US,D,20190128,000000,23.7,23.7699,23.25,23.45,54226,0
+UGA.US,D,20190129,000000,23.76,24.15,23.6738,23.72,35540,0
+UGA.US,D,20190130,000000,24.24,24.74,24.1,24.41,37305,0
+UGA.US,D,20190131,000000,24.74,24.8,23.81,24.05,60171,0
+UGA.US,D,20190201,000000,24.25,24.9327,24.25,24.8,48533,0
+UGA.US,D,20190204,000000,24.84,25.13,24.45,24.96,85258,0
+UGA.US,D,20190205,000000,24.48,25.15,24.45,24.73,34421,0
+UGA.US,D,20190206,000000,24.69,25.3,24.5001,25.2,51539,0
+UGA.US,D,20190207,000000,25.21,25.25,24.17,24.69,77256,0
+UGA.US,D,20190208,000000,25.14,25.14,24.535,25,74406,0
+UGA.US,D,20190211,000000,24.61,24.72,24.45,24.6,38599,0
+UGA.US,D,20190212,000000,25.4,25.4578,24.67,24.81,44464,0
+UGA.US,D,20190213,000000,25.056,25.5,25.02,25.41,47814,0
+UGA.US,D,20190214,000000,25.58,26.24,25.41,26.2,90566,0
+UGA.US,D,20190215,000000,26.65,27.08,26.53,27.07,105057,0
+UGA.US,D,20190219,000000,26.83,27.07,26.81,27,73803,0
+UGA.US,D,20190220,000000,26.85,27.48,26.85,27.36,31752,0
+UGA.US,D,20190221,000000,27.34,27.56,27.34,27.41,38532,0
+UGA.US,D,20190222,000000,27.53,27.57,27.3219,27.33,23163,0
+UGA.US,D,20190225,000000,27,27.06,26.41,26.47,52039,0
+UGA.US,D,20190226,000000,26.72,26.9,26.7,26.83,26361,0
+UGA.US,D,20190227,000000,27.16,27.43,27.03,27.25,22479,0
+UGA.US,D,20190228,000000,27.1456,27.39,27.09,27.2399,12919,0
+UGA.US,D,20190301,000000,27.28,27.31,26.67,26.86,31194,0
+UGA.US,D,20190304,000000,27.29,27.41,27,27.21,38223,0
+UGA.US,D,20190305,000000,27.49,27.5,27.35,27.43,19867,0
+UGA.US,D,20190306,000000,27.51,27.8281,27.38,27.74,30152,0
+UGA.US,D,20190307,000000,28.08,28.14,27.77,27.93,55627,0
+UGA.US,D,20190308,000000,27.23,28.0499,27.01,28.0252,74235,0
+UGA.US,D,20190311,000000,28.45,28.545,28.2501,28.39,19297,0
+UGA.US,D,20190312,000000,28.31,28.5,28.2,28.25,18041,0
+UGA.US,D,20190313,000000,28.51,29.1101,28.4701,29.07,38450,0
+UGA.US,D,20190314,000000,29.13,29.1999,28.64,28.74,26494,0
+UGA.US,D,20190315,000000,28.53,28.9586,28.37,28.7,22313,0
+UGA.US,D,20190318,000000,28.95,29.36,28.9462,29.12,92943,0
+UGA.US,D,20190319,000000,29.22,29.3969,29.0401,29.38,42536,0
+UGA.US,D,20190320,000000,29.35,29.72,29.3,29.5401,19183,0
+UGA.US,D,20190321,000000,29.7,29.85,29.5898,29.72,18168,0
+UGA.US,D,20190322,000000,29.525,29.539,29.2288,29.45,228152,0
+UGA.US,D,20190325,000000,29.29,29.72,29.241,29.55,29628,0
+UGA.US,D,20190326,000000,29.89,30.07,29.76,29.83,27798,0
+UGA.US,D,20190327,000000,29.69,29.72,29.12,29.3,35473,0
+UGA.US,D,20190328,000000,28.55,29.25,28.49,29.18,30671,0
+UGA.US,D,20190329,000000,29.56,29.56,29.2829,29.38,22224,0
+UGA.US,D,20190401,000000,29.52,29.8,29.52,29.74,19574,0
+UGA.US,D,20190402,000000,29.81,30.21,29.81,30.17,39560,0
+UGA.US,D,20190403,000000,30.38,30.58,30.1202,30.57,17047,0
+UGA.US,D,20190404,000000,30.3,30.57,30.18,30.29,17565,0
+UGA.US,D,20190405,000000,30.4296,30.9099,30.4296,30.86,21084,0
+UGA.US,D,20190408,000000,30.96,31.2,30.86,31.1602,23200,0
+UGA.US,D,20190409,000000,31.23,31.4361,31.1401,31.3499,13910,0
+UGA.US,D,20190410,000000,31.72,32.4149,31.7,32.21,27509,0
+UGA.US,D,20190411,000000,32,32.0423,31.59,31.8,24599,0
+UGA.US,D,20190412,000000,31.8025,32.05,31.69,31.75,24668,0
+UGA.US,D,20190415,000000,31.47,31.7033,31.45,31.46,39617,0
+UGA.US,D,20190416,000000,31.44,31.853,31.245,31.74,22247,0
+UGA.US,D,20190417,000000,31.96,32,31.8193,31.87,57220,0
+UGA.US,D,20190418,000000,32.09,32.25,31.99,32.24,17799,0
+UGA.US,D,20190422,000000,32.88,33.2359,32.85,33,78355,0
+UGA.US,D,20190423,000000,32.89,33.0438,32.8,33,28955,0
+UGA.US,D,20190424,000000,32.78,32.96,32.6999,32.91,31603,0
+UGA.US,D,20190425,000000,33.05,33.2,32.85,32.85,25524,0
+UGA.US,D,20190426,000000,32.65,32.65,31.91,32.26,65129,0
+UGA.US,D,20190429,000000,32.34,32.47,32.15,32.2207,31787,0
+UGA.US,D,20190430,000000,32.65,32.8488,32.445,32.81,22482,0
+UGA.US,D,20190501,000000,32.9,32.975,32.445,32.7,18944,0
+UGA.US,D,20190502,000000,32.24,32.2439,31.67,31.99,52766,0
+UGA.US,D,20190503,000000,32.14,32.36,32.1,32.1,42712,0
+UGA.US,D,20190506,000000,31.93,32.09,31.64,31.75,36861,0
+UGA.US,D,20190507,000000,30.94,31.01,30.665,30.79,46553,0
+UGA.US,D,20190508,000000,30.61,31.32,30.61,31.28,24949,0
+UGA.US,D,20190509,000000,31.37,31.44,31.02,31.24,16183,0
+UGA.US,D,20190510,000000,31.48,31.77,31.48,31.55,16332,0
+UGA.US,D,20190513,000000,32.04,32.24,31.01,31.01,22503,0
+UGA.US,D,20190514,000000,31.24,31.5626,31.21,31.32,11792,0
+UGA.US,D,20190515,000000,31.35,32.07,31.3,32.01,14501,0
+UGA.US,D,20190516,000000,32.59,32.8,32.59,32.7575,18054,0
+UGA.US,D,20190517,000000,32.76,32.8,32.3,32.34,26912,0
+UGA.US,D,20190520,000000,32.42,32.5,31.9301,32.04,13489,0
+UGA.US,D,20190521,000000,32.0737,32.18,31.94,32.13,6969,0
+UGA.US,D,20190522,000000,32.05,32.14,31.35,31.57,26720,0
+UGA.US,D,20190523,000000,30.82,30.8691,30.25,30.48,26160,0
+UGA.US,D,20190524,000000,30.55,30.95,30.3,30.95,25060,0
+UGA.US,D,20190528,000000,31.32,31.3684,31,31.01,8286,0
+UGA.US,D,20190529,000000,30.51,30.96,30.37,30.92,20692,0
+UGA.US,D,20190530,000000,30.53,30.5975,29.72,29.86,36315,0
+UGA.US,D,20190531,000000,29.23,29.23,28.321,28.36,40279,0
+UGA.US,D,20190603,000000,28.53,28.55,27.85,27.9,20618,0
+UGA.US,D,20190604,000000,27.66,27.82,27.2701,27.75,27426,0
+UGA.US,D,20190605,000000,27.49,27.55,26.82,27.3,33062,0
+UGA.US,D,20190606,000000,27.24,27.8,26.6987,27.75,22350,0
+UGA.US,D,20190607,000000,27.5,28.06,27.45,27.95,22384,0
+UGA.US,D,20190610,000000,28.05,28.25,27.89,27.945,26793,0
+UGA.US,D,20190611,000000,28.17,28.37,28.06,28.24,50874,0
+UGA.US,D,20190612,000000,27.97,27.97,27,27.07,24352,0
+UGA.US,D,20190613,000000,27.86,27.95,27.62,27.74,31088,0
+UGA.US,D,20190614,000000,27.75,28.1,27.75,27.86,3285,0
+UGA.US,D,20190617,000000,27.71,27.78,27.27,27.395,39833,0
+UGA.US,D,20190618,000000,27.53,28.02,27.53,27.85,15853,0
+UGA.US,D,20190619,000000,27.74,28.2,27.66,28.17,4831,0
+UGA.US,D,20190620,000000,28.6399,29.05,28.55,28.87,13595,0
+UGA.US,D,20190621,000000,29.59,29.785,29.54,29.76,27222,0
+UGA.US,D,20190624,000000,30,30,29.47,29.75,14569,0
+UGA.US,D,20190625,000000,30.05,30.265,30.045,30.24,8312,0
+UGA.US,D,20190626,000000,30.97,31.77,30.97,31.45,62874,0
+UGA.US,D,20190627,000000,31.31,31.42,31.215,31.29,10290,0
+UGA.US,D,20190628,000000,31.2,31.3836,30.81,30.8517,8494,0
+UGA.US,D,20190701,000000,31.88,31.88,31.29,31.54,18308,0
+UGA.US,D,20190702,000000,31.17,31.35,30.535,30.7,17705,0
+UGA.US,D,20190703,000000,30.825,31.33,30.78,31.2914,2218,0
+UGA.US,D,20190705,000000,31.11,31.69,31.11,31.53,4725,0
+UGA.US,D,20190708,000000,31.29,31.55,31.05,31.07,27320,0
+UGA.US,D,20190709,000000,31.25,31.6298,31.25,31.58,6875,0
+UGA.US,D,20190710,000000,32.23,32.9,32.09,32.85,42854,0
+UGA.US,D,20190711,000000,32.82,32.96,32.5,32.63,42260,0
+UGA.US,D,20190712,000000,32.41,32.66,32.3,32.33,18849,0
+UGA.US,D,20190715,000000,32.06,32.08,31.47,31.49,29858,0
+UGA.US,D,20190716,000000,31.67,31.8773,30.76,31.2,75122,0
+UGA.US,D,20190717,000000,31.41,31.41,30.58,30.79,20518,0
+UGA.US,D,20190718,000000,30.66,30.66,29.825,30.23,27752,0
+UGA.US,D,20190719,000000,30.165,30.435,29.9792,30.3992,12229,0
+UGA.US,D,20190722,000000,30.06,30.326,29.45,30.17,16246,0
+UGA.US,D,20190723,000000,30.24,30.61,30.19,30.55,9547,0
+UGA.US,D,20190724,000000,30.43,30.81,30.2853,30.34,15907,0
+UGA.US,D,20190725,000000,30.55,30.79,30.55,30.6,12125,0
+UGA.US,D,20190726,000000,30.53,30.71,30.38,30.66,12374,0
+UGA.US,D,20190729,000000,30.54,30.57,30.39,30.56,12582,0
+UGA.US,D,20190730,000000,30.67,31.0354,30.57,31.0354,4020,0
+UGA.US,D,20190731,000000,31.37,31.53,31.0643,31.0643,15021,0
+UGA.US,D,20190801,000000,30.5228,30.5228,29.1966,29.6011,12821,0
+UGA.US,D,20190802,000000,30.09,30.09,29.75,29.75,17530,0
+UGA.US,D,20190805,000000,29.25,29.3,28.8309,28.8955,18897,0
+UGA.US,D,20190806,000000,29.1222,29.1499,28.34,28.3846,18550,0
+UGA.US,D,20190807,000000,27.86,27.89,27.17,27.73,78534,0
+UGA.US,D,20190808,000000,27.53,27.9,27.53,27.73,25562,0
+UGA.US,D,20190809,000000,28.25,28.3672,27.96,27.96,26549,0
+UGA.US,D,20190812,000000,28.21,28.21,27.94,27.9735,19959,0
+UGA.US,D,20190813,000000,28.02,29.35,28.02,29.1925,19320,0
+UGA.US,D,20190814,000000,28.53,28.78,27.87,28.05,13240,0
+UGA.US,D,20190815,000000,27.64,27.7787,27.47,27.6299,9482,0
+UGA.US,D,20190816,000000,27.55,27.91,27.31,27.54,8372,0
+UGA.US,D,20190819,000000,28.05,28.1005,27.9501,28.0552,1904,0
+UGA.US,D,20190820,000000,27.98,28.28,27.6901,28.28,2256,0
+UGA.US,D,20190821,000000,28.97,29.0152,28.5115,28.65,3402,0
+UGA.US,D,20190822,000000,28.39,28.4031,28.2968,28.2968,1613,0
+UGA.US,D,20190823,000000,27.81,28.04,27.56,27.8892,5277,0
+UGA.US,D,20190826,000000,28.15,28.29,27.62,27.78,6602,0
+UGA.US,D,20190827,000000,28.0001,28.2,28.0001,28.16,1282,0
+UGA.US,D,20190828,000000,28.54,28.86,28.52,28.86,7211,0
+UGA.US,D,20190829,000000,28.58,28.9235,28.58,28.8481,6665,0
+UGA.US,D,20190830,000000,28.59,28.59,27.7,27.95,16655,0
+UGA.US,D,20190903,000000,26.83,27.0323,26.54,26.93,43178,0
+UGA.US,D,20190904,000000,27.53,28.14,27.53,28.09,13585,0
+UGA.US,D,20190905,000000,28.41,28.87,28.24,28.33,6979,0
+UGA.US,D,20190906,000000,27.91,28.99,27.91,28.82,12352,0
+UGA.US,D,20190909,000000,28.88,29.23,28.86,29.15,6442,0
+UGA.US,D,20190910,000000,29.25,29.57,28.75,29.14,9507,0
+UGA.US,D,20190911,000000,29.51,29.69,28.7934,28.92,6652,0
+UGA.US,D,20190912,000000,27.85,28.54,27.85,28.54,16136,0
+UGA.US,D,20190913,000000,28.39,28.6071,28.39,28.5135,2526,0
+UGA.US,D,20190916,000000,31.07,32.59,30.9901,31.51,103565,0
+UGA.US,D,20190917,000000,32,32.05,30.32,30.51,19967,0
+UGA.US,D,20190918,000000,30.14,30.51,30,30.22,12054,0
+UGA.US,D,20190919,000000,30.82,31,30.77,30.83,9758,0
+UGA.US,D,20190920,000000,30.8,31,30.63,30.67,5615,0
+UGA.US,D,20190923,000000,30.67,30.735,30.2805,30.7,3305,0
+UGA.US,D,20190924,000000,30.41,30.56,29.85,29.97,17845,0
+UGA.US,D,20190925,000000,29.35,29.7257,29.29,29.7,10883,0
+UGA.US,D,20190926,000000,29.6256,30.1542,29.6254,30.03,9243,0
+UGA.US,D,20190927,000000,29.62,30.19,29.53,29.7899,12029,0
+UGA.US,D,20190930,000000,29.51,29.7425,29.07,29.182,7709,0
+UGA.US,D,20191001,000000,29.74,29.74,29.13,29.2707,2475,0
+UGA.US,D,20191002,000000,29.03,29.03,28.39,28.7,11173,0
+UGA.US,D,20191003,000000,28.44,28.85,28.2,28.85,3110,0
+UGA.US,D,20191004,000000,29.29,29.29,28.96,29.18,6500,0
+UGA.US,D,20191007,000000,29.3139,29.69,29.175,29.2238,6115,0
+UGA.US,D,20191008,000000,28.9,29.3,28.83,29.2264,6174,0
+UGA.US,D,20191009,000000,29.83,29.89,29.41,29.41,5012,0
+UGA.US,D,20191010,000000,29.677,30.19,29.677,30,9361,0
+UGA.US,D,20191011,000000,30.45,30.57,30.262,30.46,10684,0
+UGA.US,D,20191014,000000,29.97,30.0182,29.735,29.9455,6507,0
+UGA.US,D,20191015,000000,29.95,30.25,29.9192,30.07,2723,0
+UGA.US,D,20191016,000000,29.85,30.37,29.84,30.14,7831,0
+UGA.US,D,20191017,000000,29.86,30.22,29.74,30.13,4947,0
+UGA.US,D,20191018,000000,30.25,30.25,29.91,30,9611,0
+UGA.US,D,20191021,000000,29.45,29.8493,29.4,29.8341,4217,0
+UGA.US,D,20191022,000000,30.01,30.315,29.8368,29.906,2665,0
+UGA.US,D,20191023,000000,29.96,30.79,29.96,30.75,8554,0
+UGA.US,D,20191024,000000,30.83,31.14,30.83,31,13027,0
+UGA.US,D,20191025,000000,31.1,31.2,30.88,31.14,8945,0
+UGA.US,D,20191028,000000,31.26,31.47,31.0185,31.226,8923,0
+UGA.US,D,20191029,000000,31.2,31.61,31.2,31.331,8331,0
+UGA.US,D,20191030,000000,31.4,31.45,30.68,30.74,7058,0
+UGA.US,D,20191031,000000,30.58,30.58,30.13,30.42,11444,0
+UGA.US,D,20191101,000000,30.84,31.71,30.83,31.54,15026,0
+UGA.US,D,20191104,000000,31.86,32.0088,31.7362,31.77,15978,0
+UGA.US,D,20191105,000000,31.95,32.11,31.87,31.8868,6883,0
+UGA.US,D,20191106,000000,31.66,31.952,31,31.03,8316,0
+UGA.US,D,20191107,000000,31.06,31.3561,31.06,31.1814,2563,0
+UGA.US,D,20191108,000000,30.55,31.22,30.35,31.1671,15449,0
+UGA.US,D,20191111,000000,30.91,31.29,30.73,30.75,1572,0
+UGA.US,D,20191112,000000,30.925,30.93,30.67,30.77,2274,0
+UGA.US,D,20191113,000000,30.7608,31.269,30.7608,31.269,2190,0
+UGA.US,D,20191114,000000,31.345,31.398,30.79,30.91,4188,0
+UGA.US,D,20191115,000000,30.91,31.3,30.91,31.1568,4826,0
+UGA.US,D,20191118,000000,31.01,31.01,30.51,30.8402,4318,0
+UGA.US,D,20191119,000000,30.78,30.78,30.33,30.5435,5863,0
+UGA.US,D,20191120,000000,30.83,31.72,30.71,31.55,14340,0
+UGA.US,D,20191121,000000,31.78,32.5,31.77,32.32,17760,0
+UGA.US,D,20191122,000000,32.38,32.51,31.8358,31.97,17446,0
+UGA.US,D,20191125,000000,31.88,32.06,31.5479,31.98,5088,0
+UGA.US,D,20191126,000000,32.28,32.53,32.28,32.52,9704,0
+UGA.US,D,20191127,000000,32.32,32.3429,31.8179,32.0806,9863,0
+UGA.US,D,20191129,000000,31.67,31.67,30.61,30.65,18610,0
+UGA.US,D,20191202,000000,30.96,30.96,30.04,30.05,21133,0
+UGA.US,D,20191203,000000,29.97,30.02,29.77,30.01,6947,0
+UGA.US,D,20191204,000000,30.77,31,30.56,30.6861,6553,0
+UGA.US,D,20191205,000000,31.14,31.14,30.92,31.02,5124,0
+UGA.US,D,20191206,000000,31.05,31.93,31.05,31.422,16057,0
+UGA.US,D,20191209,000000,31.515,31.7,31.495,31.614,4894,0
+UGA.US,D,20191210,000000,31.65,31.892,31.62,31.661,2515,0
+UGA.US,D,20191211,000000,31.579,31.579,30.79,31.2,19448,0
+UGA.US,D,20191212,000000,31.22,31.67,31.17,31.29,12218,0
+UGA.US,D,20191213,000000,31.53,32.04,31.53,31.7124,6632,0
+UGA.US,D,20191216,000000,31.93,32,31.8,31.8281,10825,0
+UGA.US,D,20191217,000000,31.9,32.28,31.9,32.21,12764,0
+UGA.US,D,20191218,000000,31.77,32.3999,31.77,32.31,10557,0
+UGA.US,D,20191219,000000,32.37,32.77,31.6054,32.66,27052,0
+UGA.US,D,20191220,000000,32.85,32.88,32.54,32.54,9138,0
+UGA.US,D,20191223,000000,32.35,32.75,32.35,32.75,25366,0
+UGA.US,D,20191224,000000,32.77,33.19,32.77,32.9466,14426,0
+UGA.US,D,20191226,000000,33.2,33.6,33.2,33.48,54997,0
+UGA.US,D,20191227,000000,33.5,33.61,33.23,33.2779,44588,0
+UGA.US,D,20191230,000000,33.44,33.48,32.91,32.98,13363,0
+UGA.US,D,20191231,000000,32.41,32.63,32.25,32.3615,40251,0
+UGA.US,D,20200102,000000,32.52,32.7016,32.52,32.5318,2813,0
+UGA.US,D,20200103,000000,33.6,33.6582,33.1774,33.44,15342,0
+UGA.US,D,20200106,000000,33.74,33.82,33.19,33.3306,13055,0
+UGA.US,D,20200107,000000,33,33.08,32.845,32.86,52947,0
+UGA.US,D,20200108,000000,32.86,32.86,31.19,31.91,45430,0
+UGA.US,D,20200109,000000,31.52,31.72,31.17,31.65,5929,0
+UGA.US,D,20200110,000000,31.78,31.78,31.68,31.73,3914,0
+UGA.US,D,20200113,000000,31.6664,31.7519,31.39,31.72,24494,0
+UGA.US,D,20200114,000000,32.1617,32.1617,31.65,31.68,3690,0
+UGA.US,D,20200115,000000,31.72,31.72,31.08,31.47,16241,0
+UGA.US,D,20200116,000000,31.41,31.6768,31.41,31.6713,2377,0
+UGA.US,D,20200117,000000,31.71,31.71,31.22,31.4331,6531,0
+UGA.US,D,20200121,000000,31.16,31.5339,31.16,31.27,4962,0
+UGA.US,D,20200122,000000,30.85,30.85,30.055,30.2183,13928,0
+UGA.US,D,20200123,000000,29.64,29.8699,29.3663,29.8,11910,0
+UGA.US,D,20200124,000000,29.31,29.31,28.76,29.0292,8480,0
+UGA.US,D,20200127,000000,27.8,28.32,27.75,28.2089,83089,0
+UGA.US,D,20200128,000000,28.35,28.8558,28.25,28.725,10986,0
+UGA.US,D,20200129,000000,28.96,29.2844,28.61,29.1738,14734,0
+UGA.US,D,20200130,000000,28.3,29,28.3,29,33796,0
+UGA.US,D,20200131,000000,28.56,28.98,28.34,28.4383,26429,0
+UGA.US,D,20200203,000000,28.25,28.36,27.8,27.8261,27430,0
+UGA.US,D,20200204,000000,28.2029,28.2029,27.32,27.3669,45708,0
+UGA.US,D,20200205,000000,28.14,28.868,28.14,28.41,49311,0
+UGA.US,D,20200206,000000,28.03,28.46,27.85,28.395,24668,0
+UGA.US,D,20200207,000000,28.66,29.15,28.53,28.97,55422,0
+UGA.US,D,20200210,000000,28.55,29.2808,28.4604,28.9,24048,0
+UGA.US,D,20200211,000000,29.11,29.11,28.67,28.82,15196,0
+UGA.US,D,20200212,000000,29.83,30.19,29.656,30.13,26233,0
+UGA.US,D,20200213,000000,30.23,30.57,29.8104,30.1,16049,0
+UGA.US,D,20200214,000000,29.96,30.1194,29.7135,30.1159,9024,0
+UGA.US,D,20200218,000000,30,30.32,29.95,30.18,32894,0
+UGA.US,D,20200219,000000,30.66,31.05,30.5,30.92,13268,0
+UGA.US,D,20200220,000000,31.15,31.25,30.9319,30.9319,10589,0
+UGA.US,D,20200221,000000,30.43,30.63,30.21,30.5686,16385,0
+UGA.US,D,20200224,000000,29.42,29.87,29.272,29.64,28404,0
+UGA.US,D,20200225,000000,29.4532,29.4532,28.38,28.41,52776,0
+UGA.US,D,20200226,000000,27.96,28.2764,26.97,27.28,62883,0
+UGA.US,D,20200227,000000,26.08,26.63,25.8737,26.21,49311,0
+UGA.US,D,20200228,000000,25.74,25.91,25.35,25.82,44000,0
+UGA.US,D,20200302,000000,26.1,27.0393,25.742,26.99,46997,0
+UGA.US,D,20200303,000000,27.16,27.51,26.43,26.67,34324,0
+UGA.US,D,20200304,000000,27.12,27.3286,26.7167,27.28,14083,0
+UGA.US,D,20200305,000000,27.16,27.2371,26.32,26.42,34548,0
+UGA.US,D,20200306,000000,25.5,25.5263,24.1209,24.38,67154,0
+UGA.US,D,20200309,000000,20.34,21.93,19.64,19.93,168650,0
+UGA.US,D,20200310,000000,20.53,20.78,19.74,20.49,337175,0
+UGA.US,D,20200311,000000,19.85,19.95,19.1417,19.33,67446,0
+UGA.US,D,20200312,000000,16.76,16.93,15.12,15.8,268426,0
+UGA.US,D,20200313,000000,15.96,16.4999,15.25,16.11,107520,0
+UGA.US,D,20200316,000000,12.37,13.03,12.2684,12.51,259722,0
+UGA.US,D,20200317,000000,12.61,13.0628,12.1,12.46,98987,0
+UGA.US,D,20200318,000000,11.82,12.115,10.9121,11.57,140627,0
+UGA.US,D,20200319,000000,11.48,12.125,11.15,11.8,109508,0
+UGA.US,D,20200320,000000,11.86,11.95,10.8,11.12,251616,0
+UGA.US,D,20200323,000000,10.1,10.13,8.185,9.32,683582,0
+UGA.US,D,20200324,000000,9.54,10.2912,8.22,8.9,640789,0
+UGA.US,D,20200325,000000,9.29,11.04,9.051,10.65,588935,0
+UGA.US,D,20200326,000000,10.61,11.53,9.95,10.62,554255,0
+UGA.US,D,20200327,000000,10.15,10.74,9.5,10.56,516226,0
+UGA.US,D,20200330,000000,9.68,10.72,9.25,10.62,450487,0
+UGA.US,D,20200331,000000,10.72,11.3,10.05,10.12,625336,0
+UGA.US,D,20200401,000000,9.42,9.74,9.11,9.59,465199,0
+UGA.US,D,20200402,000000,10.08,12.5899,9.91,11.4,892674,0
+UGA.US,D,20200403,000000,12.58,12.7,11.5067,11.97,351223,0
+UGA.US,D,20200406,000000,11.98,12.4857,11.745,12.2,361449,0
+UGA.US,D,20200407,000000,12.58,12.6,11.15,11.34,400887,0
+UGA.US,D,20200408,000000,11.46,12.14,11.01,12.12,333133,0
+UGA.US,D,20200409,000000,12.18,13.25,11.5829,11.81,714284,0
+UGA.US,D,20200413,000000,12.01,12.4,11.85,12.39,253367,0
+UGA.US,D,20200414,000000,12.75,13.1,12.3,12.6,1047935,0
+UGA.US,D,20200415,000000,12.4,12.7801,12.1,12.52,328049,0
+UGA.US,D,20200416,000000,12.8,13.36,12.05,12.19,1415149,0
+UGA.US,D,20200417,000000,12.29,12.7089,12.19,12.45,1216793,0
+UGA.US,D,20200420,000000,11.83,12.57,11.51,11.76,940006,0
+UGA.US,D,20200421,000000,9.95,10.49,9.71,10.02,1362051,0
+UGA.US,D,20200422,000000,10.83,11.4,10.7001,11.31,972201,0
+UGA.US,D,20200423,000000,12.12,12.5,10.83,11.08,2350098,0
+UGA.US,D,20200424,000000,10.95,11.42,10.67,11.35,806534,0
+UGA.US,D,20200427,000000,10.89,11.37,10.77,11.03,590253,0
+UGA.US,D,20200428,000000,11.29,11.42,10.95,11.36,413825,0
+UGA.US,D,20200429,000000,12.24,12.775,12.04,12.22,836756,0
+UGA.US,D,20200430,000000,12.86,13.22,11.5201,12.43,2225887,0
+UGA.US,D,20200501,000000,12.35,12.52,11.8849,12.32,652366,0
+UGA.US,D,20200504,000000,12.46,13.49,12.3202,13.49,838696,0
+UGA.US,D,20200505,000000,14.31,14.6,14.15,14.48,710059,0
+UGA.US,D,20200506,000000,14.27,14.42,13.6301,14.18,452320,0
+UGA.US,D,20200507,000000,15.37,15.488,14.6438,14.75,559506,0
+UGA.US,D,20200508,000000,15,15.36,14.6623,15.3,348956,0
+UGA.US,D,20200511,000000,15.58,15.6499,14.7001,15.04,564112,0
+UGA.US,D,20200512,000000,15.07,15.0701,14.53,14.69,271755,0
+UGA.US,D,20200513,000000,14.49,14.5965,13.3601,13.53,585316,0
+UGA.US,D,20200514,000000,14.12,14.92,14.1,14.88,347048,0
+UGA.US,D,20200515,000000,15.29,15.63,15.12,15.6,439499,0
+UGA.US,D,20200518,000000,16.52,16.93,16.44,16.69,841014,0
+UGA.US,D,20200519,000000,16.76,16.93,16.48,16.74,326616,0
+UGA.US,D,20200520,000000,17.18,17.43,16.5305,16.83,666530,0
+UGA.US,D,20200521,000000,17.06,17.11,16.5592,16.85,270120,0
+UGA.US,D,20200522,000000,16.45,16.7,16.07,16.62,299611,0
+UGA.US,D,20200526,000000,17,17.15,16.64,16.81,330094,0
+UGA.US,D,20200527,000000,16.32,16.4099,15.8984,16.14,419456,0
+UGA.US,D,20200528,000000,16.1,16.52,15.95,16.26,257569,0
+UGA.US,D,20200529,000000,16.15,17.16,16,16.89,280963,0
+UGA.US,D,20200601,000000,16.89,17.02,16.535,16.92,202042,0
+UGA.US,D,20200602,000000,17.4,17.76,17.27,17.68,443203,0
+UGA.US,D,20200603,000000,17.67,17.83,17.3,17.64,283666,0
+UGA.US,D,20200604,000000,17.72,18.21,17.7153,18.09,155245,0
+UGA.US,D,20200605,000000,18.98,19.2467,18.85,19.17,331777,0
+UGA.US,D,20200608,000000,19.21,19.34,18.865,19.02,345699,0
+UGA.US,D,20200609,000000,18.8,19.25,18.7188,19.1,249964,0
+UGA.US,D,20200610,000000,19,19.2775,18.8,19.04,338135,0
+UGA.US,D,20200611,000000,17.9,18.0799,17.3001,17.58,499503,0
+UGA.US,D,20200612,000000,17.87,18,17.43,17.79,259116,0
+UGA.US,D,20200615,000000,17.51,18.65,17.435,18.52,225752,0
+UGA.US,D,20200616,000000,19.13,19.385,18.64,19.11,168257,0
+UGA.US,D,20200617,000000,18.95,19.3,18.72,19.13,119724,0
+UGA.US,D,20200618,000000,19.26,19.83,19.2199,19.78,173890,0
+UGA.US,D,20200619,000000,20,20.15,19.43,19.85,273975,0
+UGA.US,D,20200622,000000,19.99,20.34,19.88,20.31,154801,0
+UGA.US,D,20200623,000000,20.6,20.735,20.2203,20.42,187290,0
+UGA.US,D,20200624,000000,19.95,20.03,18.61,18.78,356356,0
+UGA.US,D,20200625,000000,18.34,18.9987,18.3,18.96,295043,0
+UGA.US,D,20200626,000000,18.85,18.88,17.85,17.89,248215,0
+UGA.US,D,20200629,000000,18.48,18.85,18.2,18.75,249712,0
+UGA.US,D,20200630,000000,18.74,19.2185,18.69,18.95,122828,0
+UGA.US,D,20200701,000000,19.24,19.368,18.75,19.1,145491,0
+UGA.US,D,20200702,000000,19.44,19.84,19.1674,19.56,324342,0
+UGA.US,D,20200706,000000,19.44,19.68,19.39,19.58,167334,0
+UGA.US,D,20200707,000000,19.64,20.1899,19.6,19.94,336702,0
+UGA.US,D,20200708,000000,19.94,20.37,19.92,20.21,132563,0
+UGA.US,D,20200709,000000,20.16,20.16,19.59,19.64,170210,0
+UGA.US,D,20200710,000000,19.94,20.2816,19.8,20.11,172935,0
+UGA.US,D,20200713,000000,20,20.27,19.67,19.71,180259,0
+UGA.US,D,20200714,000000,19.2,19.75,19.13,19.65,85423,0
+UGA.US,D,20200715,000000,19.84,20.0387,19.6,19.76,114858,0
+UGA.US,D,20200716,000000,19.62,19.6538,19.25,19.37,80778,0
+UGA.US,D,20200717,000000,19.15,19.32,18.78,19.18,104186,0
+UGA.US,D,20200720,000000,18.94,19.42,18.94,19.32,100032,0
+UGA.US,D,20200721,000000,19.98,20.22,19.97,20.11,165006,0
+UGA.US,D,20200722,000000,19.9,20.2,19.88,20.12,78055,0
+UGA.US,D,20200723,000000,19.86,20.23,19.6812,19.86,120560,0
+UGA.US,D,20200724,000000,19.76,20.0265,19.66,19.99,301267,0
+UGA.US,D,20200727,000000,19.73,19.9841,19.41,19.88,126162,0
+UGA.US,D,20200728,000000,19.7,19.83,19.625,19.66,69018,0
+UGA.US,D,20200729,000000,19.57,19.7118,19.3,19.37,81899,0
+UGA.US,D,20200730,000000,18.9,19.105,18.1,19,338636,0
+UGA.US,D,20200731,000000,18.83,18.87,18.315,18.72,117894,0
+UGA.US,D,20200803,000000,19,19.58,18.88,19.29,119237,0
+UGA.US,D,20200804,000000,19.07,19.59,19.06,19.28,88260,0
+UGA.US,D,20200805,000000,20,20.15,19.45,19.53,140240,0
+UGA.US,D,20200806,000000,19.8,19.9,19.55,19.68,80274,0
+UGA.US,D,20200807,000000,19.5,19.5,19.1,19.33,48782,0
+UGA.US,D,20200810,000000,19.76,19.9,19.59,19.69,114556,0
+UGA.US,D,20200811,000000,19.95,20.02,19.17,19.17,111112,0
+UGA.US,D,20200812,000000,19.67,19.889,19.61,19.8,88902,0
+UGA.US,D,20200813,000000,19.72,19.9,19.42,19.68,51532,0
+UGA.US,D,20200814,000000,19.71,19.9224,19.59,19.89,51438,0
+UGA.US,D,20200817,000000,19.89,20.34,19.89,20.29,124571,0
+UGA.US,D,20200818,000000,20.02,20.46,20.02,20.34,116167,0
+UGA.US,D,20200819,000000,20.06,20.51,19.9031,20.39,70914,0
+UGA.US,D,20200820,000000,19.91,20.55,19.8,20.52,86367,0
+UGA.US,D,20200821,000000,20.17,20.3,19.79,20.13,103757,0
+UGA.US,D,20200824,000000,20.73,21.18,20.63,21.07,172553,0
+UGA.US,D,20200825,000000,21.48,21.58,20.98,21.14,181468,0
+UGA.US,D,20200826,000000,20.76,21.18,20.675,21.06,177537,0
+UGA.US,D,20200827,000000,20.59,20.59,20.02,20.27,354013,0
+UGA.US,D,20200828,000000,20.4754,20.85,20.42,20.85,174159,0
+UGA.US,D,20200831,000000,20.58,20.64,20.25,20.36,81973,0
+UGA.US,D,20200901,000000,20.37,20.75,20.37,20.47,116375,0
+UGA.US,D,20200902,000000,20.53,20.54,19.91,20.07,146088,0
+UGA.US,D,20200903,000000,19.6,20.22,19.55,20.11,141594,0
+UGA.US,D,20200904,000000,19.76,19.82,19.26,19.51,181373,0
+UGA.US,D,20200908,000000,18.38,18.52,18.1,18.39,227311,0
+UGA.US,D,20200909,000000,18.38,18.81,18.26,18.66,121189,0
+UGA.US,D,20200910,000000,18.69,18.87,18.165,18.19,89397,0
+UGA.US,D,20200911,000000,18.15,18.6,18.15,18.39,47995,0
+UGA.US,D,20200914,000000,18.31,18.6,18.3,18.49,96952,0
+UGA.US,D,20200915,000000,18.55,19.04,18.4702,18.97,66840,0
+UGA.US,D,20200916,000000,19.25,19.93,19.14,19.904,137935,0
+UGA.US,D,20200917,000000,19.88,20.45,19.7955,20.4229,164999,0
+UGA.US,D,20200918,000000,20.33,20.53,20.23,20.42,183404,0
+UGA.US,D,20200921,000000,19.86,19.95,19.31,19.72,209571,0
+UGA.US,D,20200922,000000,19.5,19.66,19.21,19.4173,71452,0
+UGA.US,D,20200923,000000,19.55,19.9599,19.47,19.49,80486,0
+UGA.US,D,20200924,000000,19.49,19.9347,19.43,19.78,77855,0
+UGA.US,D,20200925,000000,19.91,20.205,19.89,20.16,40603,0
+UGA.US,D,20200928,000000,20.26,20.65,20.1,20.5615,48320,0
+UGA.US,D,20200929,000000,20.25,20.28,19.6,19.7653,38924,0
+UGA.US,D,20200930,000000,19.7,20.03,19.67,19.92,50883,0
+UGA.US,D,20201001,000000,19.56,19.68,19.05,19.52,152075,0
+UGA.US,D,20201002,000000,18.7,19.22,18.58,18.9947,155482,0
+UGA.US,D,20201005,000000,20.14,20.59,20.1129,20.29,193754,0
+UGA.US,D,20201006,000000,20.93,21.04,20.5818,20.65,129629,0
+UGA.US,D,20201007,000000,20.36,20.45,20.03,20.38,53312,0
+UGA.US,D,20201008,000000,20.81,20.98,20.75,20.9,131218,0
+UGA.US,D,20201009,000000,20.44,20.72,20.3204,20.36,96676,0
+UGA.US,D,20201012,000000,20.27,20.27,19.82,19.9401,123816,0
+UGA.US,D,20201013,000000,20.09,20.09,19.9465,20,50057,0
+UGA.US,D,20201014,000000,20.24,20.4133,20.15,20.29,25100,0
+UGA.US,D,20201015,000000,19.54,20.0854,19.44,20.06,203879,0
+UGA.US,D,20201016,000000,19.54,19.8041,19.37,19.74,80541,0
+UGA.US,D,20201019,000000,19.82,19.9,19.6,19.6,31365,0
+UGA.US,D,20201020,000000,19.65,20.22,19.65,20.04,66135,0
+UGA.US,D,20201021,000000,19.86,20.0135,19.2294,19.4,74710,0
+UGA.US,D,20201022,000000,19.36,19.86,19.36,19.68,76154,0
+UGA.US,D,20201023,000000,19.64,19.64,19.23,19.32,294637,0
+UGA.US,D,20201026,000000,19.04,19.133,18.7701,18.81,197848,0
+UGA.US,D,20201027,000000,19.12,19.44,19.02,19.31,122270,0
+UGA.US,D,20201028,000000,18.42,18.47,18.1,18.23,213574,0
+UGA.US,D,20201029,000000,17.32,17.87,17.2343,17.65,134658,0
+UGA.US,D,20201030,000000,17.56,17.75,17.3148,17.6594,75556,0
+UGA.US,D,20201102,000000,17.41,18.22,17.4,18.2,88660,0
+UGA.US,D,20201103,000000,18.55,18.6899,18.4058,18.55,87702,0
+UGA.US,D,20201104,000000,18.74,19.1,18.5101,18.96,110035,0
+UGA.US,D,20201105,000000,18.92,19.2,18.77,19.07,121466,0
+UGA.US,D,20201106,000000,18.83,18.83,18.48,18.72,49328,0
+UGA.US,D,20201109,000000,20.27,20.41,19.79,19.82,173384,0
+UGA.US,D,20201110,000000,20.13,20.51,20.07,20.45,130916,0
+UGA.US,D,20201111,000000,20.93,20.98,20.16,20.2294,78835,0
+UGA.US,D,20201112,000000,20.24,20.315,19.66,19.69,52545,0
+UGA.US,D,20201113,000000,19.54,19.5725,19.2,19.335,62262,0
+UGA.US,D,20201116,000000,20,20.16,19.655,19.73,270422,0
+UGA.US,D,20201117,000000,19.48,19.88,19.48,19.825,103010,0
+UGA.US,D,20201118,000000,19.95,20.16,19.84,19.84,68196,0
+UGA.US,D,20201119,000000,19.77,20,19.67,19.98,37095,0
+UGA.US,D,20201120,000000,19.93,20.15,19.93,20.15,22853,0
+UGA.US,D,20201123,000000,20.38,20.6,20.22,20.4781,116701,0
+UGA.US,D,20201124,000000,21.14,21.64,21.14,21.45,96349,0
+UGA.US,D,20201125,000000,21.69,21.925,21.47,21.835,41388,0
+UGA.US,D,20201127,000000,21.6,21.71,21.55,21.5914,29234,0
+UGA.US,D,20201130,000000,21.5,21.5,21.1068,21.23,75344,0
+UGA.US,D,20201201,000000,21.15,21.21,20.79,20.9033,64867,0
+UGA.US,D,20201202,000000,21,21.52,21,21.28,66226,0
+UGA.US,D,20201203,000000,21.3,21.71,21.3,21.63,50359,0
+UGA.US,D,20201204,000000,21.63,21.8599,21.62,21.68,73716,0
+UGA.US,D,20201207,000000,21.46,21.83,21.44,21.52,27376,0
+UGA.US,D,20201208,000000,21.49,21.74,21.49,21.6,23694,0
+UGA.US,D,20201209,000000,21.8,22.03,21.6,22,51247,0
+UGA.US,D,20201210,000000,22.39,22.89,22.39,22.57,69795,0
+UGA.US,D,20201211,000000,22.5,22.55,22.3197,22.42,27541,0
+UGA.US,D,20201214,000000,22.51,22.6799,22.11,22.65,37760,0
+UGA.US,D,20201215,000000,22.62,22.8,22.62,22.73,38875,0
+UGA.US,D,20201216,000000,22.84,23.33,22.76,23.21,32700,0
+UGA.US,D,20201217,000000,23.42,23.84,23.42,23.8026,44628,0
+UGA.US,D,20201218,000000,23.81,24.05,23.76,23.9,48989,0
+UGA.US,D,20201221,000000,23.04,23.35,22.8009,23.2266,80384,0
+UGA.US,D,20201222,000000,23.02,23.17,22.88,22.96,59582,0
+UGA.US,D,20201223,000000,23.14,23.759,23.14,23.67,24356,0
+UGA.US,D,20201224,000000,23.63,23.63,23.45,23.6178,11795,0
+UGA.US,D,20201228,000000,23.6,23.84,23.4,23.4,32900,0
+UGA.US,D,20201229,000000,23.72,23.76,23.59,23.72,25588,0
+UGA.US,D,20201230,000000,23.81,24.3,23.75,24.08,32529,0
+UGA.US,D,20201231,000000,23.98,24.31,23.88,24.31,41472,0
+UGA.US,D,20210104,000000,24.31,24.3665,23.4693,23.5188,62799,0
+UGA.US,D,20210105,000000,24.27,25.095,24.2,24.96,76552,0
+UGA.US,D,20210106,000000,25.07,25.6414,24.84,25.28,51965,0
+UGA.US,D,20210107,000000,25.34,25.61,25.225,25.6,18830,0
+UGA.US,D,20210108,000000,25.95,26.635,25.95,26.59,49576,0
+UGA.US,D,20210111,000000,26.1,26.33,26.04,26.1456,91108,0
+UGA.US,D,20210112,000000,26.37,26.88,26.37,26.74,49423,0
+UGA.US,D,20210113,000000,26.75,26.82,26.4835,26.61,27254,0
+UGA.US,D,20210114,000000,26.35,26.78,26.23,26.76,28794,0
+UGA.US,D,20210115,000000,26.49,26.52,26.1,26.2,26424,0
+UGA.US,D,20210119,000000,26.55,26.65,26.45,26.47,24665,0
+UGA.US,D,20210120,000000,26.87,26.87,26.43,26.51,55356,0
+UGA.US,D,20210121,000000,26.57,26.7099,26.35,26.64,96338,0
+UGA.US,D,20210122,000000,26.05,26.66,26.03,26.5715,66873,0
+UGA.US,D,20210125,000000,26.43,26.92,26.35,26.82,27885,0
+UGA.US,D,20210126,000000,27.17,27.28,27.03,27.06,30869,0
+UGA.US,D,20210127,000000,27.04,27.2841,26.8,27,36302,0
+UGA.US,D,20210128,000000,27.48,27.66,27.07,27.11,70562,0
+UGA.US,D,20210129,000000,27.72,27.8153,26.69,26.8,70034,0
+UGA.US,D,20210201,000000,27.28,27.5,26.71,27.42,37524,0
+UGA.US,D,20210202,000000,28.1,28.1494,27.775,27.88,68158,0
+UGA.US,D,20210203,000000,28.33,28.55,28.2,28.43,60699,0
+UGA.US,D,20210204,000000,28.39,28.42,28,28.4,34509,0
+UGA.US,D,20210205,000000,28.79,28.81,28.4,28.44,25697,0
+UGA.US,D,20210208,000000,28.63,28.909,28.56,28.88,44917,0
+UGA.US,D,20210209,000000,28.62,28.85,28.41,28.76,22051,0
+UGA.US,D,20210210,000000,28.61,28.63,28.3,28.31,31828,0
+UGA.US,D,20210211,000000,28.63,28.6446,28.2988,28.33,32066,0
+UGA.US,D,20210212,000000,28.54,29.26,28.54,29.17,181824,0
+UGA.US,D,20210216,000000,29.72,30.055,29.48,30.02,249998,0
+UGA.US,D,20210217,000000,30.12,30.5,29.96,30.41,103811,0
+UGA.US,D,20210218,000000,30.47,30.47,29.97,30.02,108819,0
+UGA.US,D,20210219,000000,30.47,30.749,30.03,30.07,176355,0
+UGA.US,D,20210222,000000,30.39,31.0368,30.39,30.94,119705,0
+UGA.US,D,20210223,000000,30.85,31.38,30.5601,31.33,140982,0
+UGA.US,D,20210224,000000,31.46,31.85,31.38,31.71,92332,0
+UGA.US,D,20210225,000000,31.49,31.8,31.4,31.7,66903,0
+UGA.US,D,20210226,000000,31.61,31.7,31.231,31.3,75964,0
+UGA.US,D,20210301,000000,31.41,31.66,30.8,31.14,116966,0
+UGA.US,D,20210302,000000,31.35,31.5522,31,31,90442,0
+UGA.US,D,20210303,000000,31.23,31.66,31.125,31.24,188275,0
+UGA.US,D,20210304,000000,31.51,32.5,31.26,32.23,315192,0
+UGA.US,D,20210305,000000,32.94,33.3,32.57,33.3,164845,0
+UGA.US,D,20210308,000000,32.89,33.04,32.641,32.75,284174,0
+UGA.US,D,20210309,000000,33.06,33.06,32.69,32.8,238763,0
+UGA.US,D,20210310,000000,32.92,33.5,32.73,33.5,119621,0
+UGA.US,D,20210311,000000,33.91,34.4499,33.79,34.36,161555,0
+UGA.US,D,20210312,000000,34.56,34.68,34.18,34.5239,80993,0
+UGA.US,D,20210315,000000,33.94,34.0344,33.4,33.88,191151,0
+UGA.US,D,20210316,000000,33.54,33.91,33.49,33.69,62016,0
+UGA.US,D,20210317,000000,33.16,33.31,32.61,32.83,173016,0
+UGA.US,D,20210318,000000,32.46,32.4685,30.23,30.8,449778,0
+UGA.US,D,20210319,000000,30.8,31.3711,30.49,31.17,98450,0
+UGA.US,D,20210322,000000,31.28,31.6529,31.25,31.33,52223,0
+UGA.US,D,20210323,000000,30.72,31.0567,30.11,30.15,88441,0
+UGA.US,D,20210324,000000,30.96,31.9259,30.94,31.74,216772,0
+UGA.US,D,20210325,000000,31.19,31.259,30.55,30.72,165620,0
+UGA.US,D,20210326,000000,31.7,31.7983,31.49,31.6,91748,0
+UGA.US,D,20210329,000000,31.65,32.26,31.45,32.22,124358,0
+UGA.US,D,20210330,000000,31.8,32.2,31.7,31.95,239017,0
+UGA.US,D,20210331,000000,31.95,32.36,31.36,31.51,91948,0
+UGA.US,D,20210401,000000,32.1,32.66,31.45,32.2,94346,0
+UGA.US,D,20210405,000000,31.86,32.09,31.06,31.589,109974,0
+UGA.US,D,20210406,000000,32.12,32.34,31.4759,31.64,51381,0
+UGA.US,D,20210407,000000,31.35,31.48,30.7739,31.29,65522,0
+UGA.US,D,20210408,000000,31.18,31.52,31.0597,31.45,36050,0
+UGA.US,D,20210409,000000,31.34,31.565,31.19,31.53,38368,0
+UGA.US,D,20210412,000000,31.79,32.0274,31.3694,31.59,95413,0
+UGA.US,D,20210413,000000,31.79,31.8301,31.53,31.77,199737,0
+UGA.US,D,20210414,000000,31.89,32.8041,31.85,32.57,68235,0
+UGA.US,D,20210415,000000,32.58,32.95,32.44,32.865,64391,0
+UGA.US,D,20210416,000000,33,33,32.7,32.72,51718,0
+UGA.US,D,20210419,000000,32.72,32.9284,32.57,32.81,26299,0
+UGA.US,D,20210420,000000,32.82,32.8322,31.96,32.3603,61715,0
+UGA.US,D,20210421,000000,31.76,32.29,31.6467,31.69,85403,0
+UGA.US,D,20210422,000000,31.98,31.98,31.57,31.83,33131,0
+UGA.US,D,20210423,000000,31.73,32.1947,31.73,32.1,42033,0
+UGA.US,D,20210426,000000,31.51,31.96,31.48,31.89,41734,0
+UGA.US,D,20210427,000000,32.22,32.64,32.19,32.615,46923,0
+UGA.US,D,20210428,000000,32.89,33.23,32.84,33.21,154880,0
+UGA.US,D,20210429,000000,33.79,33.8156,33.37,33.65,91058,0
+UGA.US,D,20210430,000000,33.13,33.29,32.94,33.12,62637,0
+UGA.US,D,20210503,000000,33.44,33.88,33.44,33.6,148393,0
+UGA.US,D,20210504,000000,34.42,34.5,34.0675,34.48,113157,0
+UGA.US,D,20210505,000000,34.79,34.79,34.2,34.33,55376,0
+UGA.US,D,20210506,000000,34.3,34.3,33.79,33.91,71820,0
+UGA.US,D,20210507,000000,33.56,34.22,33.4272,34.1,55214,0
+UGA.US,D,20210510,000000,34.62,34.62,33.8556,34,155979,0
+UGA.US,D,20210511,000000,33.7,34.34,33.61,34.21,113876,0
+UGA.US,D,20210512,000000,34.4,34.94,34.39,34.71,191902,0
+UGA.US,D,20210513,000000,33.56,33.99,33.28,33.47,190133,0
+UGA.US,D,20210514,000000,33.83,34.06,33.68,33.98,39528,0
+UGA.US,D,20210517,000000,34.23,34.6,34.22,34.5929,63821,0
+UGA.US,D,20210518,000000,34.56,34.77,33.79,34.53,109140,0
+UGA.US,D,20210519,000000,33.81,33.81,33.0807,33.69,89121,0
+UGA.US,D,20210520,000000,33.49,33.5546,32.75,32.81,87400,0
+UGA.US,D,20210521,000000,33.34,33.5,33.195,33.35,86090,0
+UGA.US,D,20210524,000000,33.63,34.07,33.525,34.05,46536,0
+UGA.US,D,20210525,000000,33.93,34.11,33.8,33.98,43649,0
+UGA.US,D,20210526,000000,34,34.54,33.9198,34.53,70784,0
+UGA.US,D,20210527,000000,34.27,34.5853,34.26,34.57,61081,0
+UGA.US,D,20210528,000000,34.72,34.75,34.24,34.34,54637,0
+UGA.US,D,20210601,000000,34.98,35.25,34.6836,34.9,106667,0
+UGA.US,D,20210602,000000,35.1,35.22,34.8,35.2,73245,0
+UGA.US,D,20210603,000000,35.32,35.3749,35.02,35.31,64940,0
+UGA.US,D,20210604,000000,35.59,35.64,35.29,35.35,35570,0
+UGA.US,D,20210607,000000,35.38,35.48,35.15,35.2,60300,0
+UGA.US,D,20210608,000000,35.02,35.67,34.68,35.67,81628,0
+UGA.US,D,20210609,000000,35.68,35.849,35.1201,35.18,141939,0
+UGA.US,D,20210610,000000,35.6,35.6526,34.85,35.43,24718,0
+UGA.US,D,20210611,000000,35.11,35.1893,34.95,35,29888,0
+UGA.US,D,20210614,000000,35.12,35.2293,34.71,34.94,51093,0
+UGA.US,D,20210615,000000,34.88,35.02,34.64,34.889,45922,0
+UGA.US,D,20210616,000000,34.38,34.9806,34.3074,34.37,39170,0
+UGA.US,D,20210617,000000,34.75,34.8,33.6714,34.16,57774,0
+UGA.US,D,20210618,000000,34.12,34.8,34.12,34.71,37624,0
+UGA.US,D,20210621,000000,34.6,35.31,34.581,35.24,43049,0
+UGA.US,D,20210622,000000,35.45,35.7,35.45,35.66,67715,0
+UGA.US,D,20210623,000000,36.17,36.51,36.17,36.32,73292,0
+UGA.US,D,20210624,000000,36.12,36.54,36.06,36.43,37616,0
+UGA.US,D,20210625,000000,36.71,36.71,35.0884,36.12,56460,0
+UGA.US,D,20210628,000000,36.09,36.09,35.46,35.54,41325,0
+UGA.US,D,20210629,000000,35.79,36.03,35.73,36.03,72225,0
+UGA.US,D,20210630,000000,35.91,36.2,35.68,35.86,41474,0
+UGA.US,D,20210701,000000,36.52,36.58,36,36.12,41338,0
+UGA.US,D,20210702,000000,36.28,36.89,36.2,36.87,41821,0
+UGA.US,D,20210706,000000,36.72,36.72,35.62,35.8057,175607,0
+UGA.US,D,20210707,000000,35.71,35.865,34.67,35.1,69101,0
+UGA.US,D,20210708,000000,35.24,36.18,35.0001,36.18,70881,0
+UGA.US,D,20210709,000000,36.5,36.8,36.5,36.59,54234,0
+UGA.US,D,20210712,000000,36.38,36.6,36.17,36.4,28773,0
+UGA.US,D,20210713,000000,36.69,37.07,36.4,37.055,50675,0
+UGA.US,D,20210714,000000,37.02,37.025,36.11,36.5234,69258,0
+UGA.US,D,20210715,000000,36.1,36.38,35.85,35.85,46600,0
+UGA.US,D,20210716,000000,36.085,36.23,35.55,35.85,46619,0
+UGA.US,D,20210719,000000,34.9,34.9592,33.43,33.63,409644,0
+UGA.US,D,20210720,000000,33.55,34.12,32.97,34.11,81309,0
+UGA.US,D,20210721,000000,34.45,35.39,34.45,35.33,34767,0
+UGA.US,D,20210722,000000,35.66,36.292,35.58,36.07,51412,0
+UGA.US,D,20210723,000000,36.16,36.45,36.06,36.44,21946,0
+UGA.US,D,20210726,000000,36.43,36.83,36.321,36.83,27605,0
+UGA.US,D,20210727,000000,36.95,37.14,36.59,36.82,71746,0
+UGA.US,D,20210728,000000,36.86,36.9,36.62,36.68,56350,0
+UGA.US,D,20210729,000000,36.93,37.5,36.88,37.48,53840,0
+UGA.US,D,20210730,000000,37.46,37.78,37.34,37.47,87979,0
+UGA.US,D,20210802,000000,37.45,37.5686,36.33,36.69,54415,0
+UGA.US,D,20210803,000000,36.21,36.67,36.09,36.61,124284,0
+UGA.US,D,20210804,000000,36.06,36.52,36.01,36.16,64850,0
+UGA.US,D,20210805,000000,36.41,37.06,36.41,37.04,41606,0
+UGA.US,D,20210806,000000,37,37,36.22,36.28,47411,0
+UGA.US,D,20210809,000000,35.62,36.22,35.28,36.16,74017,0
+UGA.US,D,20210810,000000,36.37,36.8,36.37,36.54,44308,0
+UGA.US,D,20210811,000000,36.16,37.22,36.01,37.22,37175,0
+UGA.US,D,20210812,000000,36.88,36.9,36.4,36.655,37575,0
+UGA.US,D,20210813,000000,36.29,36.47,36.21,36.23,35779,0
+UGA.US,D,20210816,000000,35.52,35.9829,35.18,35.61,36828,0
+UGA.US,D,20210817,000000,35.5108,35.77,34.66,34.9559,42194,0
+UGA.US,D,20210818,000000,35.04,35.13,34.24,34.27,108441,0
+UGA.US,D,20210819,000000,33.45,33.605,32.86,33.51,170169,0
+UGA.US,D,20210820,000000,32.7,33.06,32.18,32.19,76249,0
+UGA.US,D,20210823,000000,33.28,34.04,33.28,33.88,122140,0
+UGA.US,D,20210824,000000,34.4,35.2542,34.4,35.1691,129270,0
+UGA.US,D,20210825,000000,35.64,36.68,35.64,36.58,77917,0
+UGA.US,D,20210826,000000,36.24,36.4994,35.69,35.79,66981,0
+UGA.US,D,20210827,000000,36.09,36.445,36,36.38,43131,0
+UGA.US,D,20210830,000000,36.64,36.89,36.29,36.805,75104,0
+UGA.US,D,20210831,000000,36.38,36.87,36.2,36.56,45621,0
+UGA.US,D,20210901,000000,36.05,36.13,35.73,36.06,96810,0
+UGA.US,D,20210902,000000,36.78,37.1488,36.775,36.875,79747,0
+UGA.US,D,20210903,000000,37.01,37.15,36.53,36.86,48501,0
+UGA.US,D,20210907,000000,36.29,36.721,36.19,36.4,36844,0
+UGA.US,D,20210908,000000,36.98,37,36.315,36.44,27512,0
+UGA.US,D,20210909,000000,35.86,36.625,35.58,35.99,52683,0
+UGA.US,D,20210910,000000,36.81,36.8968,36.47,36.75,45938,0
+UGA.US,D,20210913,000000,37.08,37.1973,36.78,37.06,34949,0
+UGA.US,D,20210914,000000,37.36,37.388,36.98,37.13,27739,0
+UGA.US,D,20210915,000000,37.88,38.2,37.661,37.78,82747,0
+UGA.US,D,20210916,000000,37.56,37.56,37,37.28,32363,0
+UGA.US,D,20210917,000000,36.95,37.2,36.76,37.15,27996,0
+UGA.US,D,20210920,000000,36.51,36.66,36,36.32,40764,0
+UGA.US,D,20210921,000000,36.29,36.29,35.6,36.21,24135,0
+UGA.US,D,20210922,000000,36.65,36.72,35.81,36.4,31207,0
+UGA.US,D,20210923,000000,36.33,37.22,36.33,37.211,31665,0
+UGA.US,D,20210924,000000,36.91,37.54,36.91,37.36,12519,0
+UGA.US,D,20210927,000000,37.88,38.1,37.86,37.95,33028,0
+UGA.US,D,20210928,000000,38.25,38.37,37.37,37.37,51015,0
+UGA.US,D,20210929,000000,37.53,38.19,37.46,38.07,24760,0
+UGA.US,D,20210930,000000,37.63,38.93,37.385,38.38,54517,0
+UGA.US,D,20211001,000000,38.8,39.5,38.48,39.39,37081,0
+UGA.US,D,20211004,000000,39.81,40.68,39.81,40.48,46168,0
+UGA.US,D,20211005,000000,41,41.55,40.99,41.34,33237,0
+UGA.US,D,20211006,000000,40.77,40.77,40.08,40.38,95028,0
+UGA.US,D,20211007,000000,40.41,41.11,40,41.11,60453,0
+UGA.US,D,20211008,000000,41.39,41.69,41.285,41.47,404293,0
+UGA.US,D,20211011,000000,42,42.0889,41.64,41.66,75886,0
+UGA.US,D,20211012,000000,41.9,42.02,41.48,41.74,30819,0
+UGA.US,D,20211013,000000,41.41,42.25,41.29,42.14,50156,0
+UGA.US,D,20211014,000000,42.61,42.74,41.92,42.67,60701,0
+UGA.US,D,20211015,000000,43.37,43.59,43.09,43.42,39403,0
+UGA.US,D,20211018,000000,43.81,43.949,43.3,43.42,45918,0
+UGA.US,D,20211019,000000,43,43.6,42.76,43.352,48513,0
+UGA.US,D,20211020,000000,43.02,43.93,42.93,43.91,77864,0
+UGA.US,D,20211021,000000,43.54,43.78,43.009,43.55,52200,0
+UGA.US,D,20211022,000000,43.81,43.81,43.085,43.55,33226,0
+UGA.US,D,20211025,000000,44.08,44.315,43.759,43.77,57048,0
+UGA.US,D,20211026,000000,44.04,44.21,43.84,43.89,53854,0
+UGA.US,D,20211027,000000,43.24,43.5376,42.47,42.52,83774,0
+UGA.US,D,20211028,000000,42.49,42.63,41.89,42.5038,59336,0
+UGA.US,D,20211029,000000,42.38,42.87,42.17,42.47,48552,0
+UGA.US,D,20211101,000000,42.99,43.33,42.89,43.3,52851,0
+UGA.US,D,20211102,000000,43.09,44.03,43,43.82,57725,0
+UGA.US,D,20211103,000000,42.57,42.92,41.73,41.84,90168,0
+UGA.US,D,20211104,000000,43.04,43.1,40.925,41.21,117799,0
+UGA.US,D,20211105,000000,41.24,42.1,40.98,41.6,41596,0
+UGA.US,D,20211108,000000,41.47,41.91,41.47,41.84,242944,0
+UGA.US,D,20211109,000000,42.21,42.72,42.07,42.65,42142,0
+UGA.US,D,20211110,000000,42.35,42.47,40.99,41.27,58674,0
+UGA.US,D,20211111,000000,41.57,41.9065,41.2,41.46,128209,0
+UGA.US,D,20211112,000000,41.29,41.69,41.29,41.4963,38532,0
+UGA.US,D,20211115,000000,41.06,42.025,40.83,41.89,44848,0
+UGA.US,D,20211116,000000,42.24,42.46,41.85,42.21,25196,0
+UGA.US,D,20211117,000000,41.77,41.77,40.67,41.26,64908,0
+UGA.US,D,20211118,000000,41.21,41.37,40.7659,41.24,64663,0
+UGA.US,D,20211119,000000,40.36,40.44,39.38,39.47,101308,0
+UGA.US,D,20211122,000000,39.88,40.6206,39.88,40.26,71474,0
+UGA.US,D,20211123,000000,40.86,42.02,40.79,41.89,80405,0
+UGA.US,D,20211124,000000,41.5975,42,41.51,41.52,60644,0
+UGA.US,D,20211126,000000,39.05,39.05,36.3,36.8119,131971,0
+UGA.US,D,20211129,000000,38.68,38.84,36.87,37.14,85454,0
+UGA.US,D,20211130,000000,36.36,36.68,35.05,35.97,146064,0
+UGA.US,D,20211201,000000,36.85,37.28,35.58,35.75,59815,0
+UGA.US,D,20211202,000000,35.47,36.7899,35.3,36.34,99764,0
+UGA.US,D,20211203,000000,37.1,37.16,35.64,35.85,72681,0
+UGA.US,D,20211206,000000,36.45,37.82,36.36,37.8179,50368,0
+UGA.US,D,20211207,000000,38.17,39,38.17,38.5732,27209,0
+UGA.US,D,20211208,000000,39,39.6,38.77,39.59,32380,0
+UGA.US,D,20211209,000000,39.43,39.65,38.73,38.73,20441,0
+UGA.US,D,20211210,000000,39.2,39.45,39.03,39.42,29073,0
+UGA.US,D,20211213,000000,39.06,39.48,38.92,38.9999,68691,0
+UGA.US,D,20211214,000000,38.6,38.8071,38.12,38.66,24248,0
+UGA.US,D,20211215,000000,38.69,39.44,38.21,39.44,23175,0
+UGA.US,D,20211216,000000,39.5,40.1078,39.47,39.88,24738,0
+UGA.US,D,20211217,000000,39.31,39.56,38.65,39.32,32573,0
+UGA.US,D,20211220,000000,38.18,38.61,37.21,38.6,24891,0
+UGA.US,D,20211221,000000,39.11,39.74,38.94,39.74,23777,0
+UGA.US,D,20211222,000000,39.34,40.1099,39.33,40,19400,0
+UGA.US,D,20211223,000000,40.34,40.85,40.19,40.81,63542,0
+UGA.US,D,20211227,000000,40.69,41.5564,40.44,41.14,25710,0
+UGA.US,D,20211228,000000,41.21,41.559,41.1,41.39,21461,0
+UGA.US,D,20211229,000000,41.31,42.1581,41.16,41.8,56945,0
+UGA.US,D,20211230,000000,42,42.3,41.85,41.97,23942,0
+UGA.US,D,20211231,000000,41.9,42.03,40.94,40.96,37145,0
+UGA.US,D,20220103,000000,41.09,41.9,41.09,41.57,33086,0
+UGA.US,D,20220104,000000,41.95,42.2199,41.9113,42.04,19333,0
+UGA.US,D,20220105,000000,42.25,42.6435,41.9,41.97,24289,0
+UGA.US,D,20220106,000000,42.6,42.8,42.361,42.5,13908,0
+UGA.US,D,20220107,000000,42.63,42.714,42.32,42.49,25650,0
+UGA.US,D,20220110,000000,42.34,42.35,41.86,41.99,20033,0
+UGA.US,D,20220111,000000,42.56,43.5116,42.3618,43.48,22713,0
+UGA.US,D,20220112,000000,43.78,44.26,43.6181,44.04,46913,0
+UGA.US,D,20220113,000000,44.31,44.31,43.651,43.74,32782,0
+UGA.US,D,20220114,000000,44.32,44.82,44.2133,44.82,33782,0
+UGA.US,D,20220118,000000,44.81,45.1598,44.64,45.13,48095,0
+UGA.US,D,20220119,000000,45.19,45.6699,45.05,45.1,28079,0
+UGA.US,D,20220120,000000,45.06,45.66,44.8001,44.8001,34084,0
+UGA.US,D,20220121,000000,44.97,45.29,44.47,44.89,28150,0
+UGA.US,D,20220124,000000,44.34,44.54,43.67,44.42,32779,0
+UGA.US,D,20220125,000000,44.51,45.309,44.35,45.27,22264,0
+UGA.US,D,20220126,000000,45.91,46.6,45.85,46.02,40304,0
+UGA.US,D,20220127,000000,47.05,47.095,46.24,46.86,39290,0
+UGA.US,D,20220128,000000,47.21,47.3,46.3325,46.82,49526,0
+UGA.US,D,20220131,000000,47.27,47.27,46.5,47.17,49621,0
+UGA.US,D,20220201,000000,46.75,47.55,46.5,47.53,49807,0
+UGA.US,D,20220202,000000,47.78,48.028,47.31,48.01,61669,0
+UGA.US,D,20220203,000000,47.52,48.6206,47.3,48.4204,24997,0
+UGA.US,D,20220204,000000,49.29,49.619,48.98,49.1,67389,0
+UGA.US,D,20220207,000000,49.33,49.58,49.16,49.4,33350,0
+UGA.US,D,20220208,000000,48.65,48.65,47.83,48.36,73557,0
+UGA.US,D,20220209,000000,48.72,49.11,48.3201,48.86,48798,0
+UGA.US,D,20220210,000000,48.81,49.739,48.77,48.88,111488,0
+UGA.US,D,20220211,000000,49.48,50.75,49.3294,50.38,82175,0
+UGA.US,D,20220214,000000,49.77,51.13,49.65,50.9362,56922,0
+UGA.US,D,20220215,000000,49.64,49.64,48.91,49.4,54111,0
+UGA.US,D,20220216,000000,49.85,50.399,48.46,48.47,67527,0
+UGA.US,D,20220217,000000,48.41,49.2,48.36,49.18,37751,0
+UGA.US,D,20220218,000000,48.39,49.55,48.29,49.55,45431,0
+UGA.US,D,20220222,000000,51.08,51.08,49.8534,50.09,77120,0
+UGA.US,D,20220223,000000,50.25,51.29,50.15,50.53,133320,0
+UGA.US,D,20220224,000000,53.47,53.47,50.785,51.39,150350,0
+UGA.US,D,20220225,000000,50.66,51.01,50.16,50.69,88012,0
+UGA.US,D,20220228,000000,51.8,52.1,51.351,51.72,70932,0
+UGA.US,D,20220301,000000,53.79,55.38,53.7,54.66,150028,0
+UGA.US,D,20220302,000000,56.81,59.0205,55.14,58.74,216772,0
+UGA.US,D,20220303,000000,58,59.0896,57.4601,57.91,108858,0
+UGA.US,D,20220304,000000,60,62.2899,59.63,61.9742,178421,0
+UGA.US,D,20220307,000000,62.97,64.43,62.208,62.93,286746,0
+UGA.US,D,20220308,000000,65.44,67.34,62.5,64.98,332728,0
+UGA.US,D,20220309,000000,62.48,62.89,55.22,58.32,401751,0
+UGA.US,D,20220310,000000,58.92,59.04,55.141,55.41,273947,0
+UGA.US,D,20220311,000000,57,58.34,56.78,57.84,207983,0
+UGA.US,D,20220314,000000,56.31,56.31,54.4201,55.29,208568,0
+UGA.US,D,20220315,000000,52.47,53.35,50.68,51.87,230668,0
+UGA.US,D,20220316,000000,53.38,53.72,51.86,52.06,176982,0
+UGA.US,D,20220317,000000,55.57,56.5999,55.21,56.15,75124,0
+UGA.US,D,20220318,000000,56.22,56.95,55.6172,56.79,65566,0
+UGA.US,D,20220321,000000,58.57,59.74,58.53,59.63,103350,0
+UGA.US,D,20220322,000000,59.3,59.43,58.12,58.43,56151,0
+UGA.US,D,20220323,000000,59.85,60.8971,59.85,60.52,58266,0
+UGA.US,D,20220324,000000,60.17,60.328,58.93,59.28,70559,0
+UGA.US,D,20220325,000000,59.28,61.02,59.18,60.447,56758,0
+UGA.US,D,20220328,000000,58,58.02,55.35,55.51,99821,0
+UGA.US,D,20220329,000000,54.24,57,54.17,56.83,102795,0
+UGA.US,D,20220330,000000,58.49,58.6,57.54,58.08,40749,0
+UGA.US,D,20220331,000000,56.61,57.3291,55.69,55.69,86126,0
+UGA.US,D,20220401,000000,55.49,56.11,55.435,55.93,37102,0
+UGA.US,D,20220404,000000,56.87,57.46,56.37,56.82,32166,0
+UGA.US,D,20220405,000000,57.1,57.1316,55.09,55.23,115877,0
+UGA.US,D,20220406,000000,56.27,56.49,53.88,54.4392,46838,0
+UGA.US,D,20220407,000000,54.64,54.8,53.07,53.98,34235,0
+UGA.US,D,20220408,000000,54.05,55.66,54,55.27,44112,0
+UGA.US,D,20220411,000000,53.62,54.2,53.22,53.52,34776,0
+UGA.US,D,20220412,000000,55.12,56.2004,55.12,56.08,37195,0
+UGA.US,D,20220413,000000,56.9,58.49,56.26,58.49,57761,0
+UGA.US,D,20220414,000000,57.69,60,57.65,59.65,70947,0
+UGA.US,D,20220418,000000,60.15,61.065,59.12,59.81,38722,0
+UGA.US,D,20220419,000000,57.98,58.07,56.96,57.64,71990,0
+UGA.US,D,20220420,000000,57.65,58.55,56.73,58.33,16259,0
+UGA.US,D,20220421,000000,58.88,59.28,57.96,58.85,35983,0
+UGA.US,D,20220422,000000,58.6,58.6754,57.97,58.28,24121,0
+UGA.US,D,20220425,000000,55.8,57.7661,55.7,57.63,34104,0
+UGA.US,D,20220426,000000,58.07,59.7099,57.82,59.3396,43072,0
+UGA.US,D,20220427,000000,58.88,61.25,58.8,60.79,49595,0
+UGA.US,D,20220428,000000,61.43,62.25,61.16,61.66,162794,0
+UGA.US,D,20220429,000000,62.03,62.35,61.08,61.31,92724,0
+UGA.US,D,20220502,000000,60.52,62.95,60.2,62.75,55793,0
+UGA.US,D,20220503,000000,61.75,63.21,61.62,62.6009,29347,0
+UGA.US,D,20220504,000000,64.67,65.56,63.9,65.31,147972,0
+UGA.US,D,20220505,000000,65.97,65.97,64.1,65.28,47358,0
+UGA.US,D,20220506,000000,66.08,67.83,65.23,67.75,156590,0
+UGA.US,D,20220509,000000,66.36,66.8,64.59,64.64,146178,0
+UGA.US,D,20220510,000000,64.89,65.0901,62.52,62.68,48462,0
+UGA.US,D,20220511,000000,64.23,66.005,63.81,65.46,77448,0
+UGA.US,D,20220512,000000,67.03,67.98,66.43,67.9,65906,0
+UGA.US,D,20220513,000000,69.38,70.84,69.1201,70.36,176102,0
+UGA.US,D,20220516,000000,72.12,72.5,71.0819,71.7,184397,0
+UGA.US,D,20220517,000000,71.69,72.18,69.6904,69.79,100793,0
+UGA.US,D,20220518,000000,70.56,70.56,66.15,66.46,124004,0
+UGA.US,D,20220519,000000,65.75,68.62,65.3921,68.02,196505,0
+UGA.US,D,20220520,000000,68.79,69.2681,67.75,68.91,104372,0
+UGA.US,D,20220523,000000,68.6,68.76,68.08,68.47,58612,0
+UGA.US,D,20220524,000000,67.34,68.7911,66.7667,68.46,45909,0
+UGA.US,D,20220525,000000,69.47,69.9329,68.45,69.52,83179,0
+UGA.US,D,20220526,000000,69.33,71.22,69.33,70.53,82041,0
+UGA.US,D,20220527,000000,70.53,72.9996,70.52,72.88,173847,0
+UGA.US,D,20220531,000000,74.87,75.199,72.86,73.34,121658,0
+UGA.US,D,20220601,000000,75.43,76.31,75.22,75.85,119243,0
+UGA.US,D,20220602,000000,75.96,78.63,74.86,78.56,117444,0
+UGA.US,D,20220603,000000,77.69,80.17,77.29,80.06,166340,0
+UGA.US,D,20220606,000000,79,79.31,77.72,78.31,156245,0
+UGA.US,D,20220607,000000,76.63,77.84,75.48,77.61,212142,0
+UGA.US,D,20220608,000000,76.79,79.0891,76.44,78.57,128001,0
+UGA.US,D,20220609,000000,79.31,80.29,79.12,79.36,96999,0
+UGA.US,D,20220610,000000,79.29,79.29,76.79,77.48,95701,0
+UGA.US,D,20220613,000000,76.73,77.01,73.94,74.69,132795,0
+UGA.US,D,20220614,000000,75.69,76.86,73.39,74.42,120033,0
+UGA.US,D,20220615,000000,72.87,74.5376,71.84,72.03,213195,0
+UGA.US,D,20220616,000000,71.43,73.76,70.8,72.7,124691,0
+UGA.US,D,20220617,000000,70.595,70.79,67.56,70.65,254664,0
+UGA.US,D,20220621,000000,71.98,73.14,70.45,71.01,486514,0
+UGA.US,D,20220622,000000,68.27,71.53,68.11,70.75,122926,0
+UGA.US,D,20220623,000000,71.4,72.08,69.165,69.915,80523,0
+UGA.US,D,20220624,000000,70.39,72.515,70.39,72.37,60359,0
+UGA.US,D,20220627,000000,72.61,73.23,71.18,71.86,67323,0
+UGA.US,D,20220628,000000,71.19,73.6912,70.815,73.065,87773,0
+UGA.US,D,20220629,000000,73.4,73.99,70.1517,70.22,97610,0
+UGA.US,D,20220630,000000,68.46,68.5,66.09,67.82,112204,0
+UGA.US,D,20220701,000000,69.81,71.41,68.88,70.26,92661,0
+UGA.US,D,20220705,000000,68.4,68.4,62.6701,63.93,194347,0
+UGA.US,D,20220706,000000,63.47,64.1301,61.09,61.44,182998,0
+UGA.US,D,20220707,000000,64.06,66.73,64.06,65.08,97499,0
+UGA.US,D,20220708,000000,65.59,66.66,64.27,65.95,45318,0
+UGA.US,D,20220711,000000,65.29,66.345,64.67,66.25,36550,0
+UGA.US,D,20220712,000000,63.3,63.71,62.01,62.36,78517,0
+UGA.US,D,20220713,000000,60.76,62.24,60.44,61.73,61915,0
+UGA.US,D,20220714,000000,60.22,61.305,59.43,60.8884,113954,0
+UGA.US,D,20220715,000000,61.5,62.03,60.85,61.38,40425,0
+UGA.US,D,20220718,000000,63.77,64.17,62.42,62.88,121099,0
+UGA.US,D,20220719,000000,61.91,63.97,61.91,63.9,35904,0
+UGA.US,D,20220720,000000,63.63,63.77,62.55,62.78,32058,0
+UGA.US,D,20220721,000000,59.46,60.829,59.3,60.34,40961,0
+UGA.US,D,20220722,000000,60.38,61.9,60.38,60.77,69156,0
+UGA.US,D,20220725,000000,61.74,63,61.3,62.76,75475,0
+UGA.US,D,20220726,000000,64.14,64.2,61.265,61.95,47087,0
+UGA.US,D,20220727,000000,63.56,64.09,62.33,63.88,47259,0
+UGA.US,D,20220728,000000,63.58,63.78,61.8092,62.84,55940,0
+UGA.US,D,20220729,000000,64.27,65.36,62.24,62.24,98310,0
+UGA.US,D,20220801,000000,60.12,60.72,58.8,60.15,86402,0
+UGA.US,D,20220802,000000,60.89,62.66,60.64,61.34,48827,0
+UGA.US,D,20220803,000000,62.18,62.32,58.42,58.82,108656,0
+UGA.US,D,20220804,000000,57.98,58.1818,55.6,55.935,174825,0
+UGA.US,D,20220805,000000,55.65,58,55.541,57.29,89870,0
+UGA.US,D,20220808,000000,57.76,58.45,57.14,58.08,63950,0
+UGA.US,D,20220809,000000,58.93,60.12,58.83,59.8695,43825,0
+UGA.US,D,20220810,000000,59.96,62.18,59.0601,61.56,112211,0
+UGA.US,D,20220811,000000,62.09,62.5,61.26,61.69,36291,0
+UGA.US,D,20220812,000000,61.18,61.6999,60.725,61.37,28125,0
+UGA.US,D,20220815,000000,58.43,59.6991,58.29,59.44,47360,0
+UGA.US,D,20220816,000000,58.96,59.39,58.18,58.39,40804,0
+UGA.US,D,20220817,000000,58.45,59.49,57.7,58.77,42692,0
+UGA.US,D,20220818,000000,60.02,61.75,59.98,60.8977,128881,0
+UGA.US,D,20220819,000000,60.67,61.45,60.12,60.61,41367,0
+UGA.US,D,20220822,000000,59.15,59.15,57.09,58.54,50807,0
+UGA.US,D,20220823,000000,59.1,60.3799,58.86,59.88,58103,0
+UGA.US,D,20220824,000000,59.12,59.388,56.63,58.01,68129,0
+UGA.US,D,20220825,000000,58.28,58.885,57.89,57.994,43679,0
+UGA.US,D,20220826,000000,57.35,58.64,55.95,58.14,139983,0
+UGA.US,D,20220829,000000,57.68,59.39,57.58,59.38,30123,0
+UGA.US,D,20220830,000000,56.54,56.585,54.93,55.39,90125,0
+UGA.US,D,20220831,000000,53.96,54.5,52.71,52.86,77674,0
+UGA.US,D,20220901,000000,52.41,52.9,51.545,51.7,90630,0
+UGA.US,D,20220902,000000,53.95,54.428,53.36,53.38,59179,0
+UGA.US,D,20220906,000000,54.47,54.5,52.69,52.78,49401,0
+UGA.US,D,20220907,000000,51.63,52.18,50.23,50.3,78479,0
+UGA.US,D,20220908,000000,50.7,51.43,50.5,50.68,56547,0
+UGA.US,D,20220909,000000,52.16,53.41,52.16,52.91,21256,0
+UGA.US,D,20220912,000000,54.1,54.3428,53.26,53.73,29425,0
+UGA.US,D,20220913,000000,53.68,54.5,52.84,54.23,30347,0
+UGA.US,D,20220914,000000,55.005,56,54.7884,55.33,34887,0
+UGA.US,D,20220915,000000,53.21,53.5099,52.14,53.06,54050,0
+UGA.US,D,20220916,000000,53.06,53.23,52.41,52.88,33605,0
+UGA.US,D,20220919,000000,51.25,53.76,51.25,53.64,52110,0
+UGA.US,D,20220920,000000,53.59,53.59,52.71,53.14,24557,0
+UGA.US,D,20220921,000000,54.09,54.5,53.02,53.62,45945,0
+UGA.US,D,20220922,000000,54.97,55.57,53.66,54.01,40664,0
+UGA.US,D,20220923,000000,51.5,51.78,50.42,51.54,84678,0
+UGA.US,D,20220926,000000,51.27,52.49,50.23,51.01,46247,0
+UGA.US,D,20220927,000000,51.78,53,51.78,52.72,44025,0
+UGA.US,D,20220928,000000,52.99,54.78,52.68,54.55,31621,0
+UGA.US,D,20220929,000000,54.14,54.42,53.2513,53.57,22569,0
+UGA.US,D,20220930,000000,52.25,53.42,51.77,52.75,31896,0
+UGA.US,D,20221003,000000,55.67,56.21,55,55.99,67715,0
+UGA.US,D,20221004,000000,58.18,59.715,58.12,59.17,86058,0
+UGA.US,D,20221005,000000,59.21,60.02,58.0399,59.12,78705,0
+UGA.US,D,20221006,000000,59.64,60.31,59.13,59.87,54422,0
+UGA.US,D,20221007,000000,59.67,61.53,59.29,60.85,92288,0
+UGA.US,D,20221010,000000,60.75,61.2199,58.1101,58.1326,62487,0
+UGA.US,D,20221011,000000,58.23,58.59,57.5561,57.58,26470,0
+UGA.US,D,20221012,000000,57.44,58.67,57.11,58.37,17935,0
+UGA.US,D,20221013,000000,58.13,60.355,58.13,59.86,45371,0
+UGA.US,D,20221014,000000,59.21,59.21,57.671,58.48,72493,0
+UGA.US,D,20221017,000000,59,59.2922,57.28,57.67,51821,0
+UGA.US,D,20221018,000000,57.01,57.29,55.75,57.17,53891,0
+UGA.US,D,20221019,000000,57.3092,58.91,57.18,58.48,19106,0
+UGA.US,D,20221020,000000,59.7,60.03,58.4,58.5475,28227,0
+UGA.US,D,20221021,000000,58.34,59.0238,58.125,58.33,19043,0
+UGA.US,D,20221024,000000,58.84,59.51,58.715,59.24,63931,0
+UGA.US,D,20221025,000000,59.65,60.65,59.455,60.24,43548,0
+UGA.US,D,20221026,000000,60.5,61.76,60.5,61.5087,89436,0
+UGA.US,D,20221027,000000,61.88,63.04,61.65,62.46,83247,0
+UGA.US,D,20221028,000000,61.09,61.37,59.95,60.57,116354,0
+UGA.US,D,20221031,000000,59.63,60.664,58.73,59.72,51112,0
+UGA.US,D,20221101,000000,61.83,62.13,60.8184,61.54,43398,0
+UGA.US,D,20221102,000000,61.39,64.19,61.39,63.6,65149,0
+UGA.US,D,20221103,000000,63.18,64.1,62.47,63.8282,33093,0
+UGA.US,D,20221104,000000,66.05,66.76,64.3112,64.88,70623,0
+UGA.US,D,20221107,000000,64.37,64.6,62.87,63.16,37074,0
+UGA.US,D,20221108,000000,63.87,63.9221,62.34,62.61,21641,0
+UGA.US,D,20221109,000000,61.01,61.59,60.23,60.35,44135,0
+UGA.US,D,20221110,000000,60.63,61.16,60.24,60.67,22647,0
+UGA.US,D,20221111,000000,62.195,62.4565,61.31,62.07,38426,0
+UGA.US,D,20221114,000000,61.32,61.8346,59.78,59.85,27446,0
+UGA.US,D,20221115,000000,59.49,61.06,59.09,59.74,53219,0
+UGA.US,D,20221116,000000,59,59.73,58.12,59.48,52965,0
+UGA.US,D,20221117,000000,58.71,59.17,57.71,58.14,55948,0
+UGA.US,D,20221118,000000,55.97,57.07,55.75,56.94,62307,0
+UGA.US,D,20221121,000000,55.55,57.77,54.61,57.19,68344,0
+UGA.US,D,20221122,000000,58.53,59.85,58.455,59.08,44715,0
+UGA.US,D,20221123,000000,56.75,58.05,56.325,57.61,28735,0
+UGA.US,D,20221125,000000,57.6697,57.6697,55.51,55.6609,16644,0
+UGA.US,D,20221128,000000,54.41,55.89,54.41,54.69,42403,0
+UGA.US,D,20221129,000000,56.09,56.57,54.86,55.36,22204,0
+UGA.US,D,20221130,000000,56.83,57.89,56.51,57.6,69517,0
+UGA.US,D,20221201,000000,58.33,58.65,56.6,56.6,22935,0
+UGA.US,D,20221202,000000,56.59,56.6,55.03,55.54,22975,0
+UGA.US,D,20221205,000000,56.27,56.72,53.3,53.53,34436,0
+UGA.US,D,20221206,000000,53.375,53.375,51.59,52.19,40107,0
+UGA.US,D,20221207,000000,51.6,51.9901,50.15,50.68,42949,0
+UGA.US,D,20221208,000000,51.11,51.18,49.4488,49.55,32095,0
+UGA.US,D,20221209,000000,49.64,50.25,49.22,49.97,20679,0
+UGA.US,D,20221212,000000,49.58,50.7399,49.58,50.52,43886,0
+UGA.US,D,20221213,000000,51.3,52.74,51.22,52.39,31011,0
+UGA.US,D,20221214,000000,52.73,54.53,52.73,54.42,23250,0
+UGA.US,D,20221215,000000,54.07,54.07,52.5601,52.65,29328,0
+UGA.US,D,20221216,000000,51,52.11,51,51.7,26070,0
+UGA.US,D,20221219,000000,52.38,53.18,52,52.95,21672,0
+UGA.US,D,20221220,000000,52.95,54,52.6181,53.69,37087,0
+UGA.US,D,20221221,000000,54.12,54.89,54.1001,54.76,17804,0
+UGA.US,D,20221222,000000,54.7,55.2607,53.91,54.84,15409,0
+UGA.US,D,20221223,000000,56,57.7402,55.91,57.35,36549,0
+UGA.US,D,20221227,000000,57.27,58.25,57,57.35,31860,0
+UGA.US,D,20221228,000000,56.85,57.3,55.45,56.83,39093,0
+UGA.US,D,20221229,000000,56.12,57.59,56.12,57.47,29915,0
+UGA.US,D,20221230,000000,57.66,59.99,57.66,59.94,49111,0
+UGA.US,D,20230103,000000,58.44,58.93,56.6,57.07,38893,0
+UGA.US,D,20230104,000000,55.68,55.68,54.16,54.71,47192,0
+UGA.US,D,20230105,000000,54.59,55.445,54.56,54.64,15669,0
+UGA.US,D,20230106,000000,55.63,55.7,53.95,54.4,96498,0
+UGA.US,D,20230109,000000,55.49,56.3,55.26,55.48,40633,0
+UGA.US,D,20230110,000000,56,56.59,55.71,56.01,14463,0
+UGA.US,D,20230111,000000,57.85,58.85,57.33,58.72,28363,0
+UGA.US,D,20230112,000000,59.98,60.17,59.31,59.32,51968,0
+UGA.US,D,20230113,000000,59.9,61.25,59.76,61.23,30024,0
+UGA.US,D,20230117,000000,61.97,62.1,60.818,61.79,32539,0
+UGA.US,D,20230118,000000,62.7,62.7,60.74,60.74,39382,0
+UGA.US,D,20230119,000000,61.48,63.18,61.41,62.87,28437,0
+UGA.US,D,20230120,000000,63.79,64.3,63,63.75,39717,0
+UGA.US,D,20230123,000000,64.14,65.21,64.14,64.78,40773,0
+UGA.US,D,20230124,000000,64.44,64.5401,63.48,63.8,118214,0
+UGA.US,D,20230125,000000,63.78,63.78,62.24,62.57,46792,0
+UGA.US,D,20230126,000000,63.94,64.03,62.96,63.01,52735,0
+UGA.US,D,20230127,000000,63.73,63.73,61.83,62.17,20531,0
+UGA.US,D,20230130,000000,61.75,62.2,60.23,60.32,21360,0
+UGA.US,D,20230131,000000,59.58,61.97,59.58,61.83,27082,0
+UGA.US,D,20230201,000000,60.91,61.1616,58.59,59.18,43524,0
+UGA.US,D,20230202,000000,59.11,59.97,58.87,58.97,33243,0
+UGA.US,D,20230203,000000,58.36,59.3382,55.77,55.9,60078,0
+UGA.US,D,20230206,000000,56.22,57.425,54.75,57.38,23421,0
+UGA.US,D,20230207,000000,57.789,59.42,57.63,59.23,20871,0
+UGA.US,D,20230208,000000,59.7,59.73,58.11,59.3857,19214,0
+UGA.US,D,20230209,000000,58.44,58.9571,57.99,58.8,15388,0
+UGA.US,D,20230210,000000,59.5,60.37,59.5,60.33,30272,0
+UGA.US,D,20230213,000000,60.08,60.9601,60.04,60.62,16246,0
+UGA.US,D,20230214,000000,59.15,60.121,58.855,59.92,14268,0
+UGA.US,D,20230215,000000,59.805,60.03,58.74,59.86,9450,0
+UGA.US,D,20230216,000000,60.23,60.23,58.56,58.587,24180,0
+UGA.US,D,20230217,000000,57.74,58.45,57.18,58.24,20026,0
+UGA.US,D,20230221,000000,59.11,59.229,58.16,58.44,20093,0
+UGA.US,D,20230222,000000,58.17,58.18,56.45,56.51,17168,0
+UGA.US,D,20230223,000000,57.21,58.12,57.21,57.69,23919,0
+UGA.US,D,20230224,000000,56.7735,57.67,56.325,57.56,31397,0
+UGA.US,D,20230227,000000,58,58,57,57.71,13386,0
+UGA.US,D,20230228,000000,59,59.03,58.4,58.75,21500,0
+UGA.US,D,20230301,000000,59.15,59.65,58.619,59.57,44254,0
+UGA.US,D,20230302,000000,59.6,60.36,59.53,59.97,49369,0
+UGA.US,D,20230303,000000,59.05,61.38,59.05,61.38,37646,0
+UGA.US,D,20230306,000000,61.38,62.419,60.875,62.32,46392,0
+UGA.US,D,20230307,000000,62.26,62.26,59.851,60.08,34113,0
+UGA.US,D,20230308,000000,59.5,60.15,59.14,59.82,27607,0
+UGA.US,D,20230309,000000,59.73,60.3,57.981,57.99,28290,0
+UGA.US,D,20230310,000000,57.91,59.29,57.84,58.8739,25654,0
+UGA.US,D,20230313,000000,57.5,58.385,56.73,57.64,79015,0
+UGA.US,D,20230314,000000,56.92,58.13,56.6879,56.94,33812,0
+UGA.US,D,20230315,000000,55.29,55.73,53.35,54.92,49876,0
+UGA.US,D,20230316,000000,53.99,55.92,53.128,55.64,38936,0
+UGA.US,D,20230317,000000,55.95,56.14,54.65,55.5,13988,0
+UGA.US,D,20230320,000000,55.99,56.51,55.36,56.4161,11497,0
+UGA.US,D,20230321,000000,57.1,57.31,56.22,56.6,16926,0
+UGA.US,D,20230322,000000,56.7,58.02,56.7,57.4,15974,0
+UGA.US,D,20230323,000000,58.22,59.09,57.73,57.73,14219,0
+UGA.US,D,20230324,000000,57.6,58.2199,56.91,57.74,10240,0
+UGA.US,D,20230327,000000,58.3,60.27,58.3,60.16,25360,0
+UGA.US,D,20230328,000000,60.35,60.92,59.995,60.6702,16302,0
+UGA.US,D,20230329,000000,60.66,60.79,59.6001,59.72,8499,0
+UGA.US,D,20230330,000000,59.36,60.19,58.93,59.51,15500,0
+UGA.US,D,20230331,000000,60.29,61,60.05,60.79,9949,0
+UGA.US,D,20230403,000000,62.59,63.29,62.2785,62.72,38587,0
+UGA.US,D,20230404,000000,62.84,62.84,61.3,62.11,22330,0
+UGA.US,D,20230405,000000,62.88,64.06,62.36,63.9146,42234,0
+UGA.US,D,20230406,000000,64.02,64.84,63.31,63.53,17701,0
+UGA.US,D,20230410,000000,63.44,64.02,63.2959,63.9,15304,0
+UGA.US,D,20230411,000000,63.82,65.05,63.82,64.78,21182,0
+UGA.US,D,20230412,000000,64.65,65.63,64.19,64.94,25992,0
+UGA.US,D,20230413,000000,64.72,64.72,64.16,64.47,21474,0
+UGA.US,D,20230414,000000,64.43,64.43,63.55,64.33,15241,0
+UGA.US,D,20230417,000000,64,64,62.784,63.15,26109,0
+UGA.US,D,20230418,000000,62.5985,63.02,62.03,62.32,14944,0
+UGA.US,D,20230419,000000,61.61,61.61,60.28,60.31,56663,0
+UGA.US,D,20230420,000000,58.82,59.18,58.511,59.18,24944,0
+UGA.US,D,20230421,000000,59.65,60.15,59.36,59.4468,13594,0
+UGA.US,D,20230424,000000,59.26,60.45,59.0559,60.29,17491,0
+UGA.US,D,20230425,000000,60.01,60.01,58.61,59.11,11411,0
+UGA.US,D,20230426,000000,58.7,59.51,57.9108,57.96,19574,0
+UGA.US,D,20230427,000000,57.91,58.1813,57.29,57.77,12864,0
+UGA.US,D,20230428,000000,58.06,59.0461,58,58.36,18445,0
+UGA.US,D,20230501,000000,58,59.03,58,59.03,11508,0
+UGA.US,D,20230502,000000,57.98,57.98,56.05,56.38,21242,0
+UGA.US,D,20230503,000000,55.29,55.29,53.29,53.33,47260,0
+UGA.US,D,20230504,000000,53.34,54.48,52.98,53.69,19007,0
+UGA.US,D,20230505,000000,54.87,55.495,54.87,55.07,12415,0
+UGA.US,D,20230508,000000,56.48,57.0893,55.82,56.6537,10153,0
+UGA.US,D,20230509,000000,56.42,57.4,56.21,57.27,8701,0
+UGA.US,D,20230510,000000,57.36,58.14,56.8816,57.76,28090,0
+UGA.US,D,20230511,000000,57.15,57.17,56.6387,57.11,7571,0
+UGA.US,D,20230512,000000,57.06,57.33,55.9396,56.23,13128,0
+UGA.US,D,20230515,000000,56.59,57.52,56.17,57.0951,60878,0
+UGA.US,D,20230516,000000,57.39,57.5,56.86,57.2843,11322,0
+UGA.US,D,20230517,000000,58,59.63,58,59.47,19271,0
+UGA.US,D,20230518,000000,59.03,59.5,58.88,59.4283,7855,0
+UGA.US,D,20230519,000000,59.5,59.7,58.92,59.2668,16703,0
+UGA.US,D,20230522,000000,59.08,60.37,59.055,60.1699,13735,0
+UGA.US,D,20230523,000000,60.65,61.28,60.6,60.6796,16126,0
+UGA.US,D,20230524,000000,61.96,62.05,60.74,61.8166,28967,0
+UGA.US,D,20230525,000000,61.06,61.06,59.6597,60.467,18798,0
+UGA.US,D,20230526,000000,61.14,61.63,60.99,61.35,8711,0
+UGA.US,D,20230530,000000,59.89,59.89,58.39,59.04,21412,0
+UGA.US,D,20230531,000000,58.44,58.84,57.6,57.7795,39829,0
+UGA.US,D,20230601,000000,56.98,58.79,56.92,57.6735,39749,0
+UGA.US,D,20230602,000000,59.16,59.56,58.43,59.3469,12243,0
+UGA.US,D,20230605,000000,60.88,60.88,59.67,59.7836,21231,0
+UGA.US,D,20230606,000000,59.86,61.08,59.86,60.3912,5347,0
+UGA.US,D,20230607,000000,60.59,62.83,60.59,62.65,22728,0
+UGA.US,D,20230608,000000,62.15,63.12,60.3,61.6621,26577,0
+UGA.US,D,20230609,000000,61.5546,62.4,61.4862,61.66,13560,0
+UGA.US,D,20230612,000000,60.03,60.03,58.77,58.988,27059,0
+UGA.US,D,20230613,000000,60.23,61,60.23,60.2459,18801,0
+UGA.US,D,20230614,000000,60.88,61.25,60.42,60.82,13447,0
+UGA.US,D,20230615,000000,61.5,63.05,61.051,62.7663,17564,0
+UGA.US,D,20230616,000000,62.79,63.56,62.49,63.46,30226,0
+UGA.US,D,20230620,000000,62.59,62.59,61.19,62.0542,22931,0
+UGA.US,D,20230621,000000,60.99,62.52,60.99,62.2228,6795,0
+UGA.US,D,20230622,000000,60.22,60.98,60.13,60.7323,10564,0
+UGA.US,D,20230623,000000,59.45,60.25,59.01,60.1784,11443,0
+UGA.US,D,20230626,000000,60.38,60.57,59.613,60.5245,4746,0
+UGA.US,D,20230627,000000,60.24,60.91,59.451,59.62,8353,0
+UGA.US,D,20230628,000000,59.7,61.4,59.605,60.97,11556,0
+UGA.US,D,20230629,000000,60.92,61.75,60.92,61.29,17384,0
+UGA.US,D,20230630,000000,61.41,62.6638,61.41,62.6638,12766,0
+UGA.US,D,20230703,000000,62.21,62.24,61.33,61.33,13749,0
+UGA.US,D,20230705,000000,62.06,62.8,61.6914,62.0669,6486,0
+UGA.US,D,20230706,000000,60.97,62.7648,60.67,62.735,13174,0
+UGA.US,D,20230707,000000,62.37,63.96,62.37,63.5907,12897,0
+UGA.US,D,20230710,000000,63.9,64.11,62.98,63.4561,13832,0
+UGA.US,D,20230711,000000,63.5,64.629,63.5,64.6093,15275,0
+UGA.US,D,20230712,000000,64.95,65.95,64.95,65.95,20986,0
+UGA.US,D,20230713,000000,66.1,66.17,65.23,66.13,17215,0
+UGA.US,D,20230714,000000,65.65,65.6568,64.95,65.02,24394,0
+UGA.US,D,20230717,000000,64.37,64.99,64.18,64.95,10536,0
+UGA.US,D,20230718,000000,65.28,66.43,65.28,66.3965,14338,0
+UGA.US,D,20230719,000000,66.23,67.7515,66.23,67.4132,26287,0
+UGA.US,D,20230720,000000,67.62,68.33,66.933,68.1667,23964,0
+UGA.US,D,20230721,000000,69.01,69.62,68.72,69.435,18577,0
+UGA.US,D,20230724,000000,70.27,72.8499,70.029,71.8928,67084,0
+UGA.US,D,20230725,000000,71.12,71.12,70.03,70.605,24758,0
+UGA.US,D,20230726,000000,71.26,71.98,71.26,71.72,18425,0
+UGA.US,D,20230727,000000,71.505,73.03,71.34,72.68,13518,0
+UGA.US,D,20230728,000000,73.11,73.77,72.4,72.7976,20260,0
+UGA.US,D,20230731,000000,73.19,73.47,71.93,73.3376,53892,0
+UGA.US,D,20230801,000000,72.94,73.29,72.28,72.61,12260,0
+UGA.US,D,20230802,000000,72.9,72.9,69.88,70.23,31766,0
+UGA.US,D,20230803,000000,69.42,70.25,69.151,70.14,15580,0
+UGA.US,D,20230804,000000,70.74,70.74,69.9301,70.37,56249,0
+UGA.US,D,20230807,000000,71.37,71.37,70.142,71.32,34806,0
+UGA.US,D,20230808,000000,69.66,71.92,69.22,71.5654,22165,0
+UGA.US,D,20230809,000000,72.09,74.14,72.03,74.1278,38450,0
+UGA.US,D,20230810,000000,73.23,73.78,72.545,73.43,20044,0
+UGA.US,D,20230811,000000,73.88,75.43,73.75,74.59,58621,0
+UGA.US,D,20230814,000000,73.75,73.75,73.02,73.49,53979,0
+UGA.US,D,20230815,000000,73.82,73.82,71.79,71.935,24124,0
+UGA.US,D,20230816,000000,72.27,72.9365,71.6701,72,18017,0
+UGA.US,D,20230817,000000,73,73,70.9,70.94,29604,0
+UGA.US,D,20230818,000000,70.56,71.9583,70.56,71.0086,15637,0
+UGA.US,D,20230821,000000,71.11,71.1854,69.55,70.09,77522,0
+UGA.US,D,20230822,000000,70.18,70.6099,69.86,70.5727,25833,0
+UGA.US,D,20230823,000000,69.22,70.37,68.84,70.32,29112,0
+UGA.US,D,20230824,000000,69.35,70.789,69.32,70.57,17469,0
+UGA.US,D,20230825,000000,70.79,72.865,70.4025,72.63,58702,0
+UGA.US,D,20230828,000000,71.19,71.6893,69.93,70.43,41831,0
+UGA.US,D,20230829,000000,70.03,70.52,69.21,70.17,32119,0
+UGA.US,D,20230830,000000,70.08,70.86,69.98,70.43,10675,0
+UGA.US,D,20230831,000000,70.54,71.1499,69.525,70.4363,21623,0
+UGA.US,D,20230901,000000,70.94,71.55,70.66,71.08,34501,0
+UGA.US,D,20230905,000000,72.5,72.86,70.69,71.0347,52370,0
+UGA.US,D,20230906,000000,70.98,71.95,70.4052,71.5948,29643,0
+UGA.US,D,20230907,000000,72,72.95,71.2959,72.24,42023,0
+UGA.US,D,20230908,000000,73.1,73.39,72.645,72.98,18976,0
+UGA.US,D,20230911,000000,74.07,74.93,73.51,74.92,32828,0
+UGA.US,D,20230912,000000,74.76,75.39,74.558,74.97,22357,0
+UGA.US,D,20230913,000000,74.65,75.3624,74.17,75.33,15954,0
+UGA.US,D,20230914,000000,75.79,76.08,75.1646,75.41,24957,0
+UGA.US,D,20230915,000000,74.63,74.88,73.8101,74.6177,29385,0
+UGA.US,D,20230918,000000,75.05,75.05,73.8501,74.3578,26814,0
+UGA.US,D,20230919,000000,74.61,74.61,73.13,73.57,53457,0
+UGA.US,D,20230920,000000,72.26,73.8,72.0301,72.0301,145294,0
+UGA.US,D,20230921,000000,72.88,73.0453,71.99,72.17,102699,0
+UGA.US,D,20230922,000000,72.83,72.91,70.63,71,28403,0
+UGA.US,D,20230925,000000,70.96,71.0963,69.81,70.34,30314,0
+UGA.US,D,20230926,000000,69.75,71.06,69.56,71,19949,0
+UGA.US,D,20230927,000000,72.03,72.61,71.62,71.66,37035,0
+UGA.US,D,20230928,000000,70.99,71.299,69.395,69.67,28784,0
+UGA.US,D,20230929,000000,68.66,68.66,67.36,67.6638,51493,0
+UGA.US,D,20231002,000000,68.53,68.59,67.42,67.88,61680,0
+UGA.US,D,20231003,000000,67.28,67.5335,66.18,66.5183,125572,0
+UGA.US,D,20231004,000000,64.73,64.824,61.8,61.98,78695,0
+UGA.US,D,20231005,000000,61.55,62.23,61.25,61.8,32417,0
+UGA.US,D,20231006,000000,62.46,62.46,61.5501,61.67,18841,0
+UGA.US,D,20231009,000000,63,63.45,62.62,62.98,27640,0
+UGA.US,D,20231010,000000,63.41,63.79,62.97,63.7,11006,0
+UGA.US,D,20231011,000000,63.09,63.3,61.89,62.6402,31510,0
+UGA.US,D,20231012,000000,62.69,62.69,60.69,61.52,51899,0
+UGA.US,D,20231013,000000,62.5,63.91,62.5,63.83,43075,0
+UGA.US,D,20231016,000000,64,64.43,63.7901,64.43,28105,0
+UGA.US,D,20231017,000000,64.13,64.67,63.925,64.67,10900,0
+UGA.US,D,20231018,000000,65.33,66.345,65.1,66.2163,41418,0
+UGA.US,D,20231019,000000,65.84,66.98,65.64,66.97,28208,0
+UGA.US,D,20231020,000000,67.2,67.38,66.6001,66.72,31148,0
+UGA.US,D,20231023,000000,66.4,66.54,65.292,65.54,22116,0
+UGA.US,D,20231024,000000,64.9,64.9,63.35,63.85,23973,0
+UGA.US,D,20231025,000000,64.45,64.68,63.05,64.32,19121,0
+UGA.US,D,20231026,000000,63.5601,64.16,63.25,63.78,19754,0
+UGA.US,D,20231027,000000,63.5867,65.2799,63.5867,65.27,14690,0
+UGA.US,D,20231030,000000,64.56,64.8697,63,63.17,9762,0
+UGA.US,D,20231031,000000,63.01,63.84,62.77,63.07,12505,0
+UGA.US,D,20231101,000000,64.57,64.715,62,62.28,162683,0
+UGA.US,D,20231102,000000,62.48,63.92,62.48,63.79,133028,0
+UGA.US,D,20231103,000000,62.84,63.305,62.08,62.62,30774,0
+UGA.US,D,20231106,000000,63.83,64.2,63.5838,63.65,41839,0
+UGA.US,D,20231107,000000,61.98,62.09,61.45,61.63,65880,0
+UGA.US,D,20231108,000000,61.5387,61.82,60.37,60.73,26156,0
+UGA.US,D,20231109,000000,61.2,62.36,61.2,61.32,23889,0
+UGA.US,D,20231110,000000,62.1446,62.6368,62.14,62.14,20414,0
+UGA.US,D,20231113,000000,61.81,63.77,61.81,63.77,41080,0
+UGA.US,D,20231114,000000,64.25,64.5401,63.1624,63.228,30100,0
+UGA.US,D,20231115,000000,61.84,63,61.8,62.49,29905,0
+UGA.US,D,20231116,000000,60.95,60.95,59.45,59.68,38829,0
+UGA.US,D,20231117,000000,60.49,62.22,60.49,62.01,23562,0
+UGA.US,D,20231120,000000,63.28,64.08,63.1827,63.25,25193,0
+UGA.US,D,20231121,000000,63,63.69,62.5994,63.69,10384,0
+UGA.US,D,20231122,000000,61.03,63.19,60.7121,63.17,39762,0
+UGA.US,D,20231124,000000,62.89,63.7,62.2,62.2044,8603,0
+UGA.US,D,20231127,000000,61.98,62.58,61.81,62.08,15607,0
+UGA.US,D,20231128,000000,62.44,63.66,62.32,63.26,17174,0
+UGA.US,D,20231129,000000,63.59,64.86,62.43,64.76,41950,0
+UGA.US,D,20231130,000000,65.13,65.53,61.92,62.13,33650,0
+UGA.US,D,20231201,000000,62.68,63.4292,61.1554,61.35,121174,0
+UGA.US,D,20231204,000000,61.02,62.01,60.78,61.9,35568,0
+UGA.US,D,20231205,000000,62.22,62.439,60.87,60.92,21634,0
+UGA.US,D,20231206,000000,59.58,59.72,58.2181,58.69,32569,0
+UGA.US,D,20231207,000000,58.9504,58.9504,57.7993,58.13,13338,0
+UGA.US,D,20231208,000000,59.14,59.66,58.985,59.44,33232,0
+UGA.US,D,20231211,000000,58.95,59.28,58.83,59.17,8375,0
+UGA.US,D,20231212,000000,57.84,57.84,56.9068,57.43,23275,0
+UGA.US,D,20231213,000000,57.07,58.67,57.07,58.67,29816,0
+UGA.US,D,20231214,000000,60.4,61.48,60.4,61.25,28355,0
+UGA.US,D,20231215,000000,61.64,62.165,60.69,61.63,32871,0
+UGA.US,D,20231218,000000,63.16,63.955,62.15,62.69,15373,0
+UGA.US,D,20231219,000000,62.23,63.58,62.23,63.55,15528,0
+UGA.US,D,20231220,000000,63.93,63.93,62.89,63.04,10220,0
+UGA.US,D,20231221,000000,62,62.56,61.8406,62.56,13103,0
+UGA.US,D,20231222,000000,63.25,63.42,61.5085,61.57,14078,0
+UGA.US,D,20231226,000000,62.59,63.2,62.33,62.33,9692,0
+UGA.US,D,20231227,000000,62.8,63.3642,62.06,62.06,27333,0
+UGA.US,D,20231228,000000,61.54,62.0732,60.425,60.56,18298,0
+UGA.US,D,20231229,000000,61.38,61.68,60.37,60.7,12194,0
+UGA.US,D,20240102,000000,61.69,61.69,59.99,60.43,41436,0
+UGA.US,D,20240103,000000,61.18,62.685,61.08,62.29,21887,0
+UGA.US,D,20240104,000000,61.77,61.77,60.23,60.83,48067,0
+UGA.US,D,20240105,000000,61.25,61.5,60.58,60.8,17887,0
+UGA.US,D,20240108,000000,58.32,58.85,57.87,58.77,32276,0
+UGA.US,D,20240109,000000,59.43,60.37,59.1001,59.8378,16399,0
+UGA.US,D,20240110,000000,61.05,61.1423,59.38,59.66,14868,0
+UGA.US,D,20240111,000000,61.17,61.6417,60.575,61.29,23326,0
+UGA.US,D,20240112,000000,62.36,62.65,61.13,61.23,16274,0
+UGA.US,D,20240116,000000,62.54,62.54,60.79,61.08,15972,0
+UGA.US,D,20240117,000000,60.45,61.75,60.41,61.69,13773,0
+UGA.US,D,20240118,000000,61.545,62.96,61.41,62.7,35091,0
+UGA.US,D,20240119,000000,63.09,63.28,62.24,62.81,22258,0
+UGA.US,D,20240122,000000,63.3,64.64,63.26,64.56,30703,0
+UGA.US,D,20240123,000000,63.63,64.139,63.48,63.75,15621,0
+UGA.US,D,20240124,000000,64.07,64.68,63.7714,64.14,18886,0
+UGA.US,D,20240125,000000,64.85,65.48,64.4001,65.28,15218,0
+UGA.US,D,20240126,000000,65.309,66.6,64.6449,66.49,20554,0
+UGA.US,D,20240129,000000,65.68,65.68,64.38,64.91,35658,0
+UGA.US,D,20240130,000000,64.18,65.68,64.11,65.6276,22579,0
+UGA.US,D,20240131,000000,65.42,65.42,63.47,63.63,15267,0
+UGA.US,D,20240201,000000,63.771,63.9499,61.77,62.7,111081,0
+UGA.US,D,20240202,000000,61.32,62.0699,60.72,61.1,46601,0
+UGA.US,D,20240205,000000,61.88,63.2652,61.5056,63.21,18622,0
+UGA.US,D,20240206,000000,63.34,63.58,62.89,63.51,16519,0
+UGA.US,D,20240207,000000,64.11,65.01,63.75,65.01,34650,0
+UGA.US,D,20240208,000000,66.34,67.03,66.12,67.03,35734,0
+UGA.US,D,20240209,000000,67.29,67.4667,66.7134,66.8,9922,0
+UGA.US,D,20240212,000000,67.49,67.88,66.6014,67.76,16522,0
+UGA.US,D,20240213,000000,68.1,68.99,67.74,68.37,19595,0
+UGA.US,D,20240214,000000,68.46,68.62,66.15,66.28,16761,0
+UGA.US,D,20240215,000000,66.24,67.0103,66.1746,66.31,13763,0
+UGA.US,D,20240216,000000,65.8,66.74,65.7573,66.52,17013,0
+UGA.US,D,20240220,000000,65.98,65.98,64.93,65.3019,44598,0
+UGA.US,D,20240221,000000,65.29,65.83,65.21,65.79,13631,0
+UGA.US,D,20240222,000000,65.08,66.48,65.01,66.29,40125,0
+UGA.US,D,20240223,000000,65.36,65.82,64.85,64.98,53490,0
+UGA.US,D,20240226,000000,65.56,66.87,65.5393,66.16,37134,0
+UGA.US,D,20240227,000000,66.99,67.31,66.49,67.03,26634,0
+UGA.US,D,20240228,000000,67.03,67.36,65.7,65.81,46735,0
+UGA.US,D,20240229,000000,65.96,67.23,65.836,66.75,27099,0
+UGA.US,D,20240301,000000,67.76,68.34,67.5236,67.75,89964,0
+UGA.US,D,20240304,000000,67.69,67.72,66.81,67.07,24363,0
+UGA.US,D,20240305,000000,66.26,66.51,65.5223,65.5821,38699,0
+UGA.US,D,20240306,000000,66.25,67.0449,65.9823,66.025,12167,0
+UGA.US,D,20240307,000000,65.69,66.88,65.5231,66.2707,18715,0
+UGA.US,D,20240308,000000,65.99,65.99,65.4,65.61,16910,0
+UGA.US,D,20240311,000000,65.88,67.2,65.34,66.93,21678,0
+UGA.US,D,20240312,000000,66.695,67.53,66.48,67.23,12798,0
+UGA.US,D,20240313,000000,68.5,69.21,68.445,69.1267,34192,0
+UGA.US,D,20240314,000000,69.52,70.14,69.47,69.9631,27182,0
+UGA.US,D,20240315,000000,69.75,70.6,69.64,70.42,24718,0
+UGA.US,D,20240318,000000,71.5,71.77,71.17,71.36,43929,0
+UGA.US,D,20240319,000000,71.54,71.79,71.2913,71.76,18093,0
+UGA.US,D,20240320,000000,70.65,71.1,70.45,71.05,35702,0
+UGA.US,D,20240321,000000,70.76,70.88,70.0685,70.74,40222,0
+UGA.US,D,20240322,000000,71.16,71.21,70.66,70.9,9538,0
+UGA.US,D,20240325,000000,70.89,71.49,70.89,71.26,18873,0
+UGA.US,D,20240326,000000,70.83,70.83,69.89,70,26996,0
+UGA.US,D,20240327,000000,70.1,70.1401,69.45,69.89,37230,0
+UGA.US,D,20240328,000000,70.03,71.121,70.03,70.93,15183,0
+UGA.US,D,20240401,000000,70.67,71.13,70.07,70.8,69700,0
+UGA.US,D,20240402,000000,71.18,72.33,70.7424,72.18,46038,0
+UGA.US,D,20240403,000000,72.5,72.78,72.125,72.21,55231,0
+UGA.US,D,20240404,000000,71.92,73.2334,71.68,72.84,26479,0
+UGA.US,D,20240405,000000,73.04,73.47,72.5301,72.64,20658,0
+UGA.US,D,20240408,000000,72.6,72.7,71.42,71.88,42504,0
+UGA.US,D,20240409,000000,72.46,72.5599,71.71,72.24,19495,0
+UGA.US,D,20240410,000000,72.11,72.91,71.12,72.82,33213,0
+UGA.US,D,20240411,000000,72.65,72.83,71.93,72.8184,25159,0
+UGA.US,D,20240412,000000,73.98,74.57,73.03,73.04,50070,0
+UGA.US,D,20240415,000000,72.72,73.1599,71.7751,72.9586,46699,0
+UGA.US,D,20240416,000000,73.19,73.88,72.825,73.7641,72316,0
+UGA.US,D,20240417,000000,72.64,73.1367,71.35,71.45,93012,0
+UGA.US,D,20240418,000000,71.21,71.85,70.76,70.895,42095,0
+UGA.US,D,20240419,000000,70.7,71.58,70.58,71.04,27649,0
+UGA.US,D,20240422,000000,70.12,70.6591,69.93,70.6,85827,0
+UGA.US,D,20240423,000000,69.92,71.59,69.76,71.45,30033,0
+UGA.US,D,20240424,000000,71.34,71.9,71.2,71.72,42257,0
+UGA.US,D,20240425,000000,71.89,72.6299,71.22,72.54,17557,0
+UGA.US,D,20240426,000000,72.84,72.84,72.34,72.56,15962,0
+UGA.US,D,20240429,000000,72.84,72.99,72.34,72.5049,13364,0
+UGA.US,D,20240430,000000,71.47,71.47,70.5404,70.99,19322,0
+UGA.US,D,20240501,000000,70.49,70.9938,68.19,68.36,280657,0
+UGA.US,D,20240502,000000,68.34,69.04,68.08,68.73,446165,0
+UGA.US,D,20240503,000000,68.61,68.78,67.521,67.7,107619,0
+UGA.US,D,20240506,000000,68,68.71,67.87,68.49,177028,0
+UGA.US,D,20240507,000000,67.98,68.08,67.06,67.52,87000,0
+UGA.US,D,20240508,000000,66.83,67.3395,66.52,67.33,60736,0
+UGA.US,D,20240509,000000,67.62,67.9268,67.13,67.62,19933,0
+UGA.US,D,20240510,000000,67.6255,67.6255,66.23,66.38,25294,0
+UGA.US,D,20240513,000000,66.7,67.14,66.17,66.738,17983,0
+UGA.US,D,20240514,000000,65.77,66.04,65.1,65.44,34208,0
+UGA.US,D,20240515,000000,65.09,66.44,64.86,66.43,26581,0
+UGA.US,D,20240516,000000,66.9,67.4999,66.9,67.425,15922,0
+UGA.US,D,20240517,000000,67.88,68.5,67.51,68.36,24659,0
+UGA.US,D,20240520,000000,67.52,68.31,67.19,67.5378,13425,0
+UGA.US,D,20240521,000000,66.87,67.27,66.3481,66.84,16710,0
+UGA.US,D,20240522,000000,65.76,66.7099,65.5656,65.68,19722,0
+UGA.US,D,20240523,000000,66.62,66.8482,65.3601,65.81,21566,0
+UGA.US,D,20240524,000000,65.59,66.41,65.59,66.22,16257,0
+UGA.US,D,20240528,000000,66.88,67.28,66.64,67.16,19680,0
+UGA.US,D,20240529,000000,66.97,66.97,65.64,65.6712,7729,0
+UGA.US,D,20240530,000000,65.32,65.745,64.14,64.1619,25440,0
+UGA.US,D,20240531,000000,64.69,64.98,64.37,64.7,16519,0
+UGA.US,D,20240603,000000,64.18,64.18,62.41,62.475,570482,0
+UGA.US,D,20240604,000000,62.17,63,61.95,62.84,72355,0
+UGA.US,D,20240605,000000,62.9,63.21,62.63,63.13,18974,0
+UGA.US,D,20240606,000000,63.64,64.29,63.257,64.25,25866,0
+UGA.US,D,20240607,000000,64.06,64.06,63.61,63.75,21740,0
+UGA.US,D,20240610,000000,63.8,64.67,63.59,64.6207,31540,0
+UGA.US,D,20240611,000000,64.41,64.94,64.17,64.68,12893,0
+UGA.US,D,20240612,000000,65.54,65.65,64.0013,64.11,22571,0
+UGA.US,D,20240613,000000,64.86,64.875,64.1384,64.6146,13045,0
+UGA.US,D,20240614,000000,65.45,65.45,64.35,64.36,25381,0
+UGA.US,D,20240617,000000,64.84,65.57,64.7722,65.52,19969,0
+UGA.US,D,20240618,000000,65.89,66.425,65.82,66.41,12238,0
+UGA.US,D,20240620,000000,67.05,67.31,66.68,66.97,14158,0
+UGA.US,D,20240621,000000,67.24,67.88,66.9686,67.26,14207,0
+UGA.US,D,20240624,000000,67.11,67.5,67.09,67.35,8092,0
+UGA.US,D,20240625,000000,67.44,67.721,67.1979,67.299,14889,0
+UGA.US,D,20240626,000000,67.6,68.05,67.42,67.9,7336,0
+UGA.US,D,20240627,000000,68.85,68.92,67.93,68.11,16915,0
+UGA.US,D,20240628,000000,68.2,68.25,67.3,67.6004,106183,0
+UGA.US,D,20240701,000000,68.5,69.61,68.15,69.5479,88967,0
+UGA.US,D,20240702,000000,70.25,70.25,69.3,69.41,17630,0
+UGA.US,D,20240703,000000,68.84,69.34,68.717,69.34,9383,0
+UGA.US,D,20240705,000000,70.16,70.7201,69.04,69.42,24892,0
+UGA.US,D,20240708,000000,68.57,69.1,68.33,68.4628,13923,0
+UGA.US,D,20240709,000000,68.39,69.065,68.05,68.21,7724,0
+UGA.US,D,20240710,000000,67.62,68.1192,67.43,67.82,11233,0
+UGA.US,D,20240711,000000,67.43,68.31,67.39,68.31,7282,0
+UGA.US,D,20240712,000000,68.37,68.383,67.89,67.89,10904,0
+UGA.US,D,20240715,000000,67.43,67.58,67.05,67.41,9240,0
+UGA.US,D,20240716,000000,66.34,67,66.09,66.97,14491,0
+UGA.US,D,20240717,000000,67.13,67.659,67.04,67.65,11117,0
+UGA.US,D,20240718,000000,67.59,67.986,67.2431,67.57,6982,0
+UGA.US,D,20240719,000000,67.34,67.8,66.17,66.31,19215,0
+UGA.US,D,20240722,000000,65.51,66.56,65.34,66.4635,17135,0
+UGA.US,D,20240723,000000,65.81,65.9658,65.295,65.4334,8695,0
+UGA.US,D,20240724,000000,65.76,66.56,65.62,66.0409,6675,0
+UGA.US,D,20240725,000000,65.47,66.7202,65.47,66.54,6489,0
+UGA.US,D,20240726,000000,66.3996,66.54,65.98,66.1,5291,0
+UGA.US,D,20240729,000000,66.64,66.64,65.05,65.13,11316,0
+UGA.US,D,20240730,000000,64.38,64.63,64.04,64.57,8292,0
+UGA.US,D,20240731,000000,66.085,67.46,65.915,67.4,10334,0
+UGA.US,D,20240801,000000,67.5,67.529,65.809,66.195,61603,0
+UGA.US,D,20240802,000000,64.19,64.3199,63.32,63.81,30599,0
+UGA.US,D,20240805,000000,62.64,64.66,62.52,64.66,30841,0
+UGA.US,D,20240806,000000,63.4,64.43,63.4,63.68,21193,0
+UGA.US,D,20240807,000000,64.44,65.25,64.28,64.965,10331,0
+UGA.US,D,20240808,000000,65.115,66.0007,64.9801,65.79,9148,0
+UGA.US,D,20240809,000000,65.64,66.1,65.15,65.83,24963,0
+UGA.US,D,20240812,000000,66.9,67.0489,66.352,66.9854,22499,0
+UGA.US,D,20240813,000000,66.35,66.42,65.131,65.28,21698,0
+UGA.US,D,20240814,000000,65.11,65.16,63.74,63.96,13852,0
+UGA.US,D,20240815,000000,64.91,65.15,64.5812,64.74,26378,0
+UGA.US,D,20240816,000000,64.17,64.17,63.5499,63.6635,6134,0
+UGA.US,D,20240819,000000,63.58,63.6,62.1,62.32,16874,0
+UGA.US,D,20240820,000000,62.45,62.54,61.62,61.79,18148,0
+UGA.US,D,20240821,000000,61.7107,62.05,60.36,60.93,25138,0
+UGA.US,D,20240822,000000,61.05,62.09,61,61.73,14579,0
+UGA.US,D,20240823,000000,62.425,63.11,62.36,63.11,15181,0
+UGA.US,D,20240826,000000,64.2,64.4879,63.38,63.4069,16925,0
+UGA.US,D,20240827,000000,63.1,63.1,62.135,62.3845,11504,0
+UGA.US,D,20240828,000000,61.69,62.37,61.27,61.48,9203,0
+UGA.US,D,20240829,000000,62.3,62.835,62.151,62.754,7958,0
+UGA.US,D,20240830,000000,62.35,62.515,61.9,62.26,15119,0
+UGA.US,D,20240903,000000,59.95,59.95,58.45,58.99,79059,0
+UGA.US,D,20240904,000000,58.4,58.62,58.05,58.11,57111,0
+UGA.US,D,20240905,000000,58.08,58.54,57,57.39,60535,0
+UGA.US,D,20240906,000000,58.25,58.25,55.835,56.68,27053,0
+UGA.US,D,20240909,000000,56.76,57.45,56.641,57.2223,14295,0
+UGA.US,D,20240910,000000,57.23,57.29,55.37,56.1557,26754,0
+UGA.US,D,20240911,000000,56.94,56.94,55.4,56.47,35130,0
+UGA.US,D,20240912,000000,57.07,57.82,56.69,57.7569,32867,0
+UGA.US,D,20240913,000000,57.94,58.6242,57.435,57.8,66901,0
+UGA.US,D,20240916,000000,58.69,59.05,58.55,58.89,19342,0
+UGA.US,D,20240917,000000,58.66,59.74,58.66,59.6509,17021,0
+UGA.US,D,20240918,000000,59.29,60.17,59.15,59.33,14465,0
+UGA.US,D,20240919,000000,60.64,61.385,60.4,61.2035,31860,0
+UGA.US,D,20240920,000000,60.76,61,60.64,60.95,31402,0
+UGA.US,D,20240923,000000,60.54,60.8001,59.015,59.6568,21443,0
+UGA.US,D,20240924,000000,60.85,60.97,60.3883,60.48,20172,0
+UGA.US,D,20240925,000000,60.2,60.37,59.02,59.735,26256,0
+UGA.US,D,20240926,000000,58.65,59.19,58.07,58.0944,20626,0
+UGA.US,D,20240927,000000,58.15,58.81,57.77,58.34,15299,0
+UGA.US,D,20240930,000000,58.275,58.99,58.25,58.43,10515,0
+UGA.US,D,20241001,000000,57.65,60.65,57.3408,59.8614,99699,0
+UGA.US,D,20241002,000000,60.86,61.21,59.35,60.6164,35242,0
+UGA.US,D,20241003,000000,61.35,63.6499,61,63.5,38497,0
+UGA.US,D,20241004,000000,63.6,64.1499,63.12,63.2525,41097,0
+UGA.US,D,20241007,000000,64.05,65.4899,64.05,65.305,23085,0
+UGA.US,D,20241008,000000,63.31,63.32,62.01,62.88,63366,0
+UGA.US,D,20241009,000000,61.37,62.8,61.18,62.7953,17660,0
+UGA.US,D,20241010,000000,63.45,65.2407,63.45,65.2352,28714,0
+UGA.US,D,20241011,000000,64.5952,65.46,64.4305,65.04,12608,0
+UGA.US,D,20241014,000000,63.87,64.01,63.6873,64.01,8552,0
+UGA.US,D,20241015,000000,61.31,62,60.94,61.82,15785,0
+UGA.US,D,20241016,000000,61.63,62.09,61.5,61.897,5495,0
+UGA.US,D,20241017,000000,61.81,61.975,61.04,61.936,6941,0
+UGA.US,D,20241018,000000,61.01,61.27,60.3383,60.7742,40069,0
+UGA.US,D,20241021,000000,61.32,61.4,61.01,61.085,8761,0
+UGA.US,D,20241022,000000,61.9,62.85,61.67,62.6937,47721,0
+UGA.US,D,20241023,000000,62.24,62.435,61.58,61.9482,11177,0
+UGA.US,D,20241024,000000,62.13,62.3,61.18,61.7642,10053,0
+UGA.US,D,20241025,000000,62.45,63,62.22,62.8209,8952,0
+UGA.US,D,20241028,000000,59.76,60.0194,59.44,59.84,33633,0
+UGA.US,D,20241029,000000,59.41,59.45,58.74,59.29,10749,0
+UGA.US,D,20241030,000000,59.78,60.7435,59.52,60.7435,9392,0
+UGA.US,D,20241031,000000,60.73,61.93,60.67,61.87,22404,0
+UGA.US,D,20241101,000000,62.19,62.19,60.7146,60.8,95418,0
+UGA.US,D,20241104,000000,62.35,62.6723,62.081,62.4812,46268,0
+UGA.US,D,20241105,000000,63.42,63.6499,62.72,63.22,27263,0
+UGA.US,D,20241106,000000,61.91,63.515,61.8301,63.14,62927,0
+UGA.US,D,20241107,000000,62.57,63.71,62.25,63.29,63646,0
+UGA.US,D,20241108,000000,62.77,62.77,61.82,62.25,69234,0
+UGA.US,D,20241111,000000,60.82,61.1089,60.5332,60.61,18497,0
+UGA.US,D,20241112,000000,61.2634,61.49,60.514262,60.63,17018,0
+UGA.US,D,20241113,000000,60.2685,60.97,59.67,60.43,22821,0
+UGA.US,D,20241114,000000,61.58,61.61,60.78,61.11,60491,0
+UGA.US,D,20241115,000000,60.91,61.48,60.2022,60.28,9228,0
+UGA.US,D,20241118,000000,61.6,62.24,60.95,62.19,89762,0
+UGA.US,D,20241119,000000,62.6167,62.8,61.98,62.53,60338,0
+UGA.US,D,20241120,000000,63.32,63.32,62.375,62.59,7153,0
+UGA.US,D,20241121,000000,62.8,62.985,62.12,62.84,47136,0
+UGA.US,D,20241122,000000,62.37,63.46,62.37,63.11,18643,0
+UGA.US,D,20241125,000000,61.9744,61.9744,61.1369,61.4,10391,0
+UGA.US,D,20241126,000000,61.79,62.51,60.66,61.0928,20623,0
+UGA.US,D,20241127,000000,61.14,61.18,60.07,60.62,25970,0
+UGA.US,D,20241129,000000,60.98,61.17,60.18,60.29,9581,0
+UGA.US,D,20241202,000000,60.42,60.68,59.8809,60.18,115035,0
+UGA.US,D,20241203,000000,60.995,61.83,60.995,61.74,22078,0
+UGA.US,D,20241204,000000,61.76,62.13,60.8491,61,21278,0
+UGA.US,D,20241205,000000,61.0899,61.2802,60.56,60.9,18838,0
+UGA.US,D,20241206,000000,60,60.33,59.7,59.88,14155,0
+UGA.US,D,20241209,000000,60.9927,61.66,60.91,61.1294,33160,0
+UGA.US,D,20241210,000000,61.3386,62.0192,61.25,61.25,11995,0
+UGA.US,D,20241211,000000,61.98,62.715,61.8,62.55,120277,0
+UGA.US,D,20241212,000000,61.81,62.77,61.565,62.7646,7702,0
+UGA.US,D,20241213,000000,62.7,63.1,62.7,62.86,9862,0
+UGA.US,D,20241216,000000,62.5404,62.6,62.031,62.1156,8126,0
+UGA.US,D,20241217,000000,61.32,61.32,60.8933,61.22,6603,0
+UGA.US,D,20241218,000000,61.9,62.03,60.68,60.7759,13286,0
+UGA.US,D,20241219,000000,61.16,61.32,60.16,60.19,34514,0
+UGA.US,D,20241220,000000,60.2,61.35,60.1,61.04,35894,0
+UGA.US,D,20241223,000000,60.9901,61.23,60.34,61.225,13205,0
+UGA.US,D,20241224,000000,61.58,62.27,61.58,61.82,57367,0
+UGA.US,D,20241226,000000,61.77,61.77,61.0599,61.2191,5320,0
+UGA.US,D,20241227,000000,61.38,61.6836,61.33,61.401,26688,0
+UGA.US,D,20241230,000000,62.3,62.81,62.16,62.48,32776,0
+UGA.US,D,20241231,000000,62.5,63.07,62.35,62.99,37715,0
+UGA.US,D,20250102,000000,64.46,64.92,64.24,64.24,79700,0
+UGA.US,D,20250103,000000,64.6157,64.683,64.3502,64.4,18404,0
+UGA.US,D,20250106,000000,64.9273,65.16,63.53,63.68,23655,0
+UGA.US,D,20250107,000000,64.02,64.02,63.52,63.61,7480,0
+UGA.US,D,20250108,000000,63.578,63.8984,62.9218,63.11,6878,0
+UGA.US,D,20250110,000000,65.77,65.99,64.5201,65.0467,12211,0
+UGA.US,D,20250113,000000,65.98,66.47,65.81,65.84,22261,0
+UGA.US,D,20250114,000000,65.6467,66.55,65.5544,66.2776,18784,0
+UGA.US,D,20250115,000000,66.853,68.15,66.82,68.15,37646,0
+UGA.US,D,20250116,000000,66.9001,67,65.8901,66.5349,58056,0
+UGA.US,D,20250117,000000,66.5,66.59,66.1,66.14,93045,0
+UGA.US,D,20250121,000000,65.61,65.98,65.22,65.58,18560,0
+UGA.US,D,20250122,000000,65,65.1,64.5,64.5,91083,0
+UGA.US,D,20250123,000000,65.11,65.3501,64.34,64.5544,129595,0
+UGA.US,D,20250124,000000,64.75,64.87,63.765,64.27,88486,0
+UGA.US,D,20250127,000000,64.3,64.4332,63.03,63.55,49528,0
+UGA.US,D,20250128,000000,64.155,64.33,63.65,64.22,88981,0
+UGA.US,D,20250129,000000,63.99,64.455,63.5,63.86,22786,0
+UGA.US,D,20250130,000000,64.09,64.7856,63.97,64.13,25882,0
+UGA.US,D,20250131,000000,63.72,64.44,63.08,63.99,46199,0
+UGA.US,D,20250203,000000,65.74,66,64.28,65.44,161174,0
+UGA.US,D,20250204,000000,63.4592,65.3109,63.33,64.81,92993,0
+UGA.US,D,20250205,000000,63.68,64.19,63.16,63.52,142624,0
+UGA.US,D,20250206,000000,63.55,64.36,63.55,64.2,57486,0
+UGA.US,D,20250207,000000,64.55,65.29,64.5,65.16,16653,0
+UGA.US,D,20250210,000000,65.244,65.465,65.07,65.22,14068,0
+UGA.US,D,20250211,000000,66.29,66.7291,66.09,66.49,16344,0
+UGA.US,D,20250212,000000,65.58,66.025,64.44,64.44,47686,0
+UGA.US,D,20250213,000000,64.7236,65.4473,64.28,65.41,11108,0
+UGA.US,D,20250214,000000,65.4466,65.4466,64.6246,64.68,12778,0
+UGA.US,D,20250218,000000,64.845,65.3,64.81,64.9,8972,0
+UGA.US,D,20250219,000000,65.53,65.53,64.66,64.94,7469,0
+UGA.US,D,20250220,000000,64.98,65.3856,64.84,64.91,7798,0
+UGA.US,D,20250221,000000,64.15,64.31,63.4094,63.4094,8359,0
+UGA.US,D,20250224,000000,63.605,63.605,63,63.42,14969,0
+UGA.US,D,20250225,000000,63.39,63.39,61.8742,62.09,18564,0
+UGA.US,D,20250226,000000,61.455,61.68,61.11,61.4,11610,0
+UGA.US,D,20250227,000000,62.075,62.78,61.91,62.7,11074,0
+UGA.US,D,20250228,000000,62.04,62.5069,61.8,62.5069,19819,0
+UGA.US,D,20250303,000000,62.52,62.55,60.95,61.39,34859,0
+UGA.US,D,20250304,000000,61.04,61.56,60.26,61.35,22230,0
+UGA.US,D,20250305,000000,59.615,59.8579,58.7217,59.81,34115,0
+UGA.US,D,20250306,000000,59.55,59.7488,58.55,58.66,18981,0
+UGA.US,D,20250307,000000,59.8903,60.2,58.7554,58.97,15615,0
+UGA.US,D,20250310,000000,59.2,59.2,58.535229,58.5561,9932,0
+UGA.US,D,20250311,000000,59.49,59.61,58.8993,59.1423,7596,0
+UGA.US,D,20250312,000000,59.8385,60.35,59.61,60.2877,10278,0
+UGA.US,D,20250313,000000,60.0701,60.3559,59.585,59.65,29062,0
+UGA.US,D,20250314,000000,59.74,60.2,59.65,60.2,3569,0
+UGA.US,D,20250317,000000,61.045,61.245,60.87,61.14,13828,0
+UGA.US,D,20250318,000000,61.61,61.77,60.575,60.81,23198,0
+UGA.US,D,20250319,000000,60.89,61.095,60.71,60.85,5350,0
+UGA.US,D,20250320,000000,60.315,61.61,60.28,61.5605,7881,0
+UGA.US,D,20250321,000000,61.14,61.73,61.07,61.56,31233,0
+UGA.US,D,20250324,000000,61.5291,62.05,61.45,61.97,17077,0
+UGA.US,D,20250325,000000,62.3,62.4,61.8203,62.1015,8314,0
+UGA.US,D,20250326,000000,62.65,63.06,62.63,62.77,12161,0
+UGA.US,D,20250327,000000,62.7,63.22,62.52,63.04,7862,0
+UGA.US,D,20250328,000000,63.24,63.24,62.78,62.78,5915,0
+UGA.US,D,20250331,000000,63.055,64.382,62.94,64.2495,15413,0
+UGA.US,D,20250401,000000,64.58,64.77,64.38,64.6104,176323,0
+UGA.US,D,20250402,000000,64.805,65.4597,64.42,65.4532,19054,0
+UGA.US,D,20250403,000000,60.555,60.96,60.1,60.5354,25341,0
+UGA.US,D,20250404,000000,57.435,58.29,56.64,58.19,56513,0
+UGA.US,D,20250407,000000,56.845,58.93,56.51,56.8756,92070,0
+UGA.US,D,20250408,000000,57.39,57.4365,54.98,55.2873,34489,0
+UGA.US,D,20250409,000000,54,57.45,52.8,57.1969,78993,0
+UGA.US,D,20250410,000000,55,55.39,54.54,55.3874,51822,0
+UGA.US,D,20250411,000000,55.43,56.435,54.8146,56.38,25004,0
+UGA.US,D,20250414,000000,57.05,57.19,56.3601,56.9,18677,0
+UGA.US,D,20250415,000000,57.11,57.26,56.818357,57.025,5891,0
+UGA.US,D,20250416,000000,57.36,57.6393,57.255,57.5801,12008,0
+UGA.US,D,20250417,000000,58.04,59.0567,57.99,58.71,12753,0
+UGA.US,D,20250421,000000,57.8382,58.3299,57.64,58.3167,26328,0
+UGA.US,D,20250422,000000,58.7917,59.36,58.72,58.89,8708,0
+UGA.US,D,20250423,000000,58.42,58.75,58.0565,58.45,21541,0
+UGA.US,D,20250424,000000,58.71,59.18,58.68,59.18,13915,0
+UGA.US,D,20250425,000000,59.21,59.69,59.07,59.66,6975,0
+UGA.US,D,20250428,000000,59.719,59.72,58.9381,59.1038,6141,0
+UGA.US,D,20250429,000000,58.28,58.31,57.87,57.87,6573,0
+UGA.US,D,20250430,000000,57.7,57.9,56.6879,56.9222,13248,0
+UGA.US,D,20250501,000000,57.43,58.105,57.04,57.8017,49483,0
+UGA.US,D,20250502,000000,57.43,57.66,56.65,57.2114,38967,0
+UGA.US,D,20250505,000000,56.75,57.235,56.18,57.13,15144,0
+UGA.US,D,20250506,000000,58.25,58.76,58.18,58.3597,21971,0
+UGA.US,D,20250507,000000,57.885,57.95,57.12,57.22,8637,0
+UGA.US,D,20250508,000000,57.93,59.06,57.89,59.06,13711,0
+UGA.US,D,20250509,000000,59.29,59.69,59.2,59.6225,7570,0
+UGA.US,D,20250512,000000,61.1,61.12,60.16,60.28,27252,0
+UGA.US,D,20250513,000000,60.37,61.4,60.2,61.2408,19369,0
+UGA.US,D,20250514,000000,61.26,61.52,61.0394,61.0394,13302,0
+UGA.US,D,20250515,000000,59.949,60.45,59.85,60.45,11520,0
+UGA.US,D,20250516,000000,60.3101,60.73,60.12,60.35,10058,0
+UGA.US,D,20250519,000000,60.0325,60.664,59.9325,60.3076,7325,0
+UGA.US,D,20250520,000000,60.23,60.9,60.23,60.82,10771,0
+UGA.US,D,20250521,000000,61.025,61.05,60.18,60.4178,6287,0
+UGA.US,D,20250522,000000,59.715,60.37,59.715,60.0049,10009,0
+UGA.US,D,20250523,000000,60.18,60.18,59.75,59.87,3744,0
+UGA.US,D,20250527,000000,59.48,59.5932,58.89,59.11,17904,0
+UGA.US,D,20250528,000000,59.68,59.8696,59.04,59.1732,16246,0
+UGA.US,D,20250529,000000,58.8,59.05,58.51,58.7332,13207,0
+UGA.US,D,20250530,000000,58.12,58.3022,57.63,58.15,12656,0
+UGA.US,D,20250602,000000,60.17,60.17,59.08,59.61,86277,0
+UGA.US,D,20250603,000000,59.36,60.21,59.3,59.87,11392,0
+UGA.US,D,20250604,000000,59.46,59.59,58.5,58.71,12033,0
+UGA.US,D,20250605,000000,59.75,59.79,59.3337,59.49,17294,0
+UGA.US,D,20250606,000000,59.5,60.11,59.46,60.0152,38961,0
+UGA.US,D,20250609,000000,60.055,60.56,60.055,60.4773,39563,0
+UGA.US,D,20250610,000000,60.681,60.9999,59.96,60.2715,9702,0
+UGA.US,D,20250611,000000,60.99,62.54,60.98,62.3214,11283,0
+UGA.US,D,20250612,000000,61.57,62.25,61.444,62.05,6931,0
+UGA.US,D,20250613,000000,64.389,64.9985,63.96,64.04,25495,0
+UGA.US,D,20250616,000000,64.43,64.5899,63.23,63.98,12397,0
+UGA.US,D,20250617,000000,64.96,65.79,64.785,65.5469,16652,0
+UGA.US,D,20250618,000000,66.65,66.72,65.4471,66.32,20840,0
+UGA.US,D,20250620,000000,66.42,67.42,66.42,67.275,19617,0
+UGA.US,D,20250623,000000,67.5013,67.6685,63.41,63.41,46406,0
+UGA.US,D,20250624,000000,61.46,61.6706,60.1936,60.54,22422,0
+UGA.US,D,20250625,000000,60.24,60.68,60.2,60.2446,7444,0
+UGA.US,D,20250626,000000,60.54,61.01,60.3,60.48,10378,0
+UGA.US,D,20250627,000000,60.16,60.23,59.78,60.03,5850,0
+UGA.US,D,20250630,000000,60.3999,60.48,60.06,60.215,6828,0
+UGA.US,D,20250701,000000,60.4,61.26,60.38,61.26,40135,0
+UGA.US,D,20250702,000000,61.32,61.7799,60.92,61.6233,10040,0
+UGA.US,D,20250703,000000,61.3936,61.65,61.23,61.65,29266,0
+UGA.US,D,20250707,000000,62.11,62.78,61.97,62.7311,18091,0
+UGA.US,D,20250708,000000,63.2168,63.96,63.09,63.7,10005,0
+UGA.US,D,20250709,000000,63.28,64.08,63.26,63.82,9150,0
+UGA.US,D,20250710,000000,62.72,62.839,62.54,62.7539,12562,0
+UGA.US,D,20250711,000000,63.0726,63.875,63.07,63.8308,11234,0
+UGA.US,D,20250714,000000,63.3301,63.57,62.9512,63.13,8622,0
+UGA.US,D,20250715,000000,63.44,63.5409,63.22,63.2388,1718,0
+UGA.US,D,20250716,000000,62.56,62.815,62.14,62.7734,13658,0
+UGA.US,D,20250717,000000,62.875,63.4,62.66,63.2593,17109,0
+UGA.US,D,20250718,000000,63.48,63.5264,62.5965,62.5965,4695,0
+UGA.US,D,20250721,000000,61.9503,62.42,61.88,62.0519,78133,0
+UGA.US,D,20250722,000000,61.55,61.75,61.339,61.62,14135,0
+UGA.US,D,20250723,000000,61.7568,62.1,61.5528,61.9657,75444,0
+UGA.US,D,20250724,000000,61.52,61.92,61.03,61.66,27019,0
+UGA.US,D,20250725,000000,61.5,61.66,61.155,61.1823,7065,0
+UGA.US,D,20250728,000000,62.5964,62.77,62.17,62.7694,11087,0
+UGA.US,D,20250729,000000,63.27,65,63.175,64.8032,11796,0
+UGA.US,D,20250730,000000,65.08,65.7087,64.8,65.7087,24532,0
+UGA.US,D,20250731,000000,64.84,65.19,64.23,64.3853,19637,0
+UGA.US,D,20250801,000000,63.7447,63.98,62.58,62.693,22950,0
+UGA.US,D,20250804,000000,62.66,62.9869,61.77,62.4046,20841,0
+UGA.US,D,20250805,000000,62.4955,62.6,62.1911,62.1911,14631,0
+UGA.US,D,20250806,000000,63.29,63.495,61.75,61.85,14027,0
+UGA.US,D,20250807,000000,62.331,62.331,61.6251,61.6251,12767,0
+UGA.US,D,20250808,000000,61.549,62.44,61.48,61.8569,9250,0
+UGA.US,D,20250811,000000,62.04,62.04,61.4501,61.8564,5545,0
+UGA.US,D,20250812,000000,61.635,61.9174,61.631,61.65,3370,0
+UGA.US,D,20250813,000000,61.844,61.844,61.2065,61.7282,10319,0
+UGA.US,D,20250814,000000,62.66,62.89,62.49,62.8081,6842,0
+UGA.US,D,20250815,000000,62.1,62.2437,61.68,61.9638,10252,0
+UGA.US,D,20250818,000000,61.65,62.6245,61.241,62.6245,14614,0
+UGA.US,D,20250819,000000,62.22,62.45,62.005,62.2402,3740,0
+UGA.US,D,20250820,000000,62.96,63.46,62.7,63.45,4587,0
+UGA.US,D,20250821,000000,63.75,64.33,63.5546,64.1856,12223,0
+UGA.US,D,20250822,000000,64.3218,64.54,64.14,64.4785,7215,0
+UGA.US,D,20250825,000000,64.59,64.86,64.39,64.59,8876,0
+UGA.US,D,20250826,000000,63.601,64,63.18,63.4466,8291,0
+UGA.US,D,20250827,000000,63.7,63.81,63.36,63.4768,4083,0
+UGA.US,D,20250828,000000,63.0515,64.23,62.95,64.1542,5394,0
+UGA.US,D,20250829,000000,64.3,64.34,63.5,63.57,11325,0
+UGA.US,D,20250902,000000,65.495,66.25,65.22,66.14,77602,0
+UGA.US,D,20250903,000000,65.62,65.83,64.82,64.98,28272,0
+UGA.US,D,20250904,000000,65,65.5,64.8,64.81,18638,0
+UGA.US,D,20250905,000000,63.86,64.03,63.15,63.7728,8282,0
+UGA.US,D,20250908,000000,63.995,64.1,63.34,63.4865,10888,0
+UGA.US,D,20250909,000000,64.78,64.94,64.495,64.5,3695,0
+UGA.US,D,20250910,000000,64.6601,65.24,64.66,65.04,8404,0
+UGA.US,D,20250911,000000,63.765,64.2,63.71,63.8,11917,0
+UGA.US,D,20250912,000000,64.8576,64.99,64.22,64.352,6614,0
+UGA.US,D,20250915,000000,65.28,65.28,65.02,65.2037,8177,0
+UGA.US,D,20250916,000000,65.7858,66.25,65.65,66.13,13973,0
+UGA.US,D,20250917,000000,66.11,66.25,65.58,65.609,6238,0
+UGA.US,D,20250918,000000,65.57,65.74,65.13,65.4241,8989,0
+UGA.US,D,20250919,000000,64.62,64.62,63.8401,63.9402,6343,0
+UGA.US,D,20250922,000000,63.55,64.15,63.4601,64.0613,5898,0
+UGA.US,D,20250923,000000,64.7,65.1193,64.61,65.1193,10313,0
+UGA.US,D,20250924,000000,65.45,65.49,65.2682,65.37,1829,0
+UGA.US,D,20250925,000000,65.2996,65.55,65.2996,65.51,2285,0
+UGA.US,D,20250926,000000,66.0287,66.94,66.0287,66.2096,12030,0
+UGA.US,D,20250929,000000,65.4399,65.51,64.58,64.68,72200,0
+UGA.US,D,20250930,000000,64.06,64.53,63.98,64.4875,20041,0
+UGA.US,D,20251001,000000,62.5,63.57,62.1101,63.2114,481081,0
+UGA.US,D,20251002,000000,62.34,63.22,61.6599,61.96,67641,0
+UGA.US,D,20251003,000000,62.17,62.46,62.04,62.23,104479,0
+UGA.US,D,20251006,000000,63.17,63.98,63.16,63.575,63809,0
+UGA.US,D,20251007,000000,63.26,63.7999,63.15,63.71,15175,0
+UGA.US,D,20251008,000000,63.691,64.1,63.691,63.8168,6031,0
+UGA.US,D,20251009,000000,63.84,63.92,62.75,62.85,25813,0
+UGA.US,D,20251010,000000,61.55,62.16,60.685,60.9,35043,0
+UGA.US,D,20251013,000000,61.52,62.0391,61.46,61.91,16912,0
+UGA.US,D,20251014,000000,61.15,61.33,60.57,61.0166,24548,0
+UGA.US,D,20251015,000000,61.51,61.6501,61.25,61.63,4814,0
+UGA.US,D,20251016,000000,61.25,61.63,60.3992,60.88,11777,0
+UGA.US,D,20251017,000000,61.0071,61.45,60.97,61.45,9613,0
+UGA.US,D,20251020,000000,61.02,61.39,60.93,61.38,17475,0
+UGA.US,D,20251021,000000,60.94,61.77,60.54,61.31,13746,0
+UGA.US,D,20251022,000000,62.4,63.46,62.32,63.16,36448,0
+UGA.US,D,20251023,000000,64.7378,65,64.3678,64.52,25463,0
+UGA.US,D,20251024,000000,64.711,65.315,64.39,64.4389,16669,0
+UGA.US,D,20251027,000000,64.52,64.8,64.348269,64.5699,8602,0
+UGA.US,D,20251028,000000,64.14,64.32,63.774,64.0852,11091,0
+UGA.US,D,20251029,000000,65.25,65.62,64.85,65.27,33610,0
+UGA.US,D,20251030,000000,64.36,65.34,64.36,64.9856,28061,0
+UGA.US,D,20251031,000000,65.39,65.66,65.18,65.5743,5113,0
+UGA.US,D,20251103,000000,66.14,66.6696,65.8399,66.38,269266,0
+UGA.US,D,20251104,000000,65.7999,66.78,65.678,66.4,220586,0
+UGA.US,D,20251105,000000,65.87,66.84,65.7995,66.07,136928,0
+UGA.US,D,20251106,000000,67.105,68.0699,66.72,67.85,50266,0
+UGA.US,D,20251107,000000,67.5907,67.84,67.14,67.43,34112,0
+UGA.US,D,20251110,000000,67.23,68.2292,67.14,68.1182,23825,0
+UGA.US,D,20251111,000000,69.16,69.75,69.1164,69.585,16410,0
+UGA.US,D,20251112,000000,69,69.18,67.61,67.67,15924,0
+UGA.US,D,20251113,000000,68.0937,68.48,67.6654,67.7,17186,0
+UGA.US,D,20251114,000000,68.46,69.87,68.46,69.457,43641,0
+UGA.US,D,20251117,000000,69.15,69.35,68.7,68.77,16957,0
+UGA.US,D,20251118,000000,68.02,69.325,67.98,69.2347,14577,0
+UGA.US,D,20251119,000000,67.3826,67.47,66.721,67.08,21304,0
+UGA.US,D,20251120,000000,66.84,67.34,65.87,66.16,15376,0
+UGA.US,D,20251121,000000,65.665,65.665,65.04,65.1487,18151,0
+UGA.US,D,20251124,000000,64.72,65.9899,64.54,65.9899,6159,0
+UGA.US,D,20251125,000000,64.22,64.96,64.22,64.9119,12935,0
+UGA.US,D,20251126,000000,65.395,65.9575,65.3,65.79,13701,0
+UGA.US,D,20251128,000000,66.8349,67.44,66.8301,66.94,19496,0
+UGA.US,D,20251201,000000,67.25,67.5778,66.75,67.36,48058,0
+UGA.US,D,20251202,000000,66.38,66.8528,65.91,65.97,38032,0
+UGA.US,D,20251203,000000,66.55,66.55,65.8822,65.9138,5680,0
+UGA.US,D,20251204,000000,65.83,66.03,65.615,65.9713,3591,0
+UGA.US,D,20251205,000000,66.61,66.72,65.82,66.18,14954,0
+UGA.US,D,20251208,000000,65.22,65.44,64.73,64.82,6401,0
+UGA.US,D,20251209,000000,64.75,64.9,64.56,64.72,13861,0
+UGA.US,D,20251210,000000,63.98,64.71,63.687,64.56,14934,0
+UGA.US,D,20251211,000000,63.25,63.72,63,63.72,10556,0
+UGA.US,D,20251212,000000,63.03,63.53,63.03,63.25,9638,0
+UGA.US,D,20251215,000000,62.83,62.85,62.2972,62.4,16170,0
+UGA.US,D,20251216,000000,61.31,61.35,60.61,60.61,10748,0
+UGA.US,D,20251217,000000,61.14,61.71,61.09,61.59,20492,0
+UGA.US,D,20251218,000000,61.7104,61.84,61.329138,61.35,8312,0
+UGA.US,D,20251219,000000,61.7702,61.86,61.4216,61.77,11377,0
+UGA.US,D,20251222,000000,62.8,63,62.7,62.9968,9588,0
+UGA.US,D,20251223,000000,62.66,63.185,62.572,63.1411,9842,0
+UGA.US,D,20251224,000000,63.5401,63.5401,63.01,63.17,15142,0
+UGA.US,D,20251226,000000,62.21,62.305,61.4,61.56,22140,0
+UGA.US,D,20251229,000000,62.295,62.63,61.95,61.95,11664,0
+UGA.US,D,20251230,000000,62.35,62.59,62.35,62.49,6491,0
+UGA.US,D,20251231,000000,62.23,62.33,61.5787,61.73,35043,0
+UGA.US,D,20260102,000000,61.0989,61.33,60.7,61.26,59075,0
+UGA.US,D,20260105,000000,61.487,62.16,61.43,61.9,62766,0
+UGA.US,D,20260106,000000,62.48,62.488,61.089,61.089,15470,0
+UGA.US,D,20260107,000000,61.49,61.504,61.13,61.36,19468,0
+UGA.US,D,20260108,000000,62.57,64.34,62.4705,64.29,34826,0
+UGA.US,D,20260109,000000,64.37,64.8,63.94,63.98,14155,0
+UGA.US,D,20260112,000000,64.59,64.8459,64.245,64.75,9172,0
+UGA.US,D,20260113,000000,65.363,66.19,65.16,65.73,13784,0
+UGA.US,D,20260114,000000,66.18,66.235,64.241,64.63,38850,0
+UGA.US,D,20260115,000000,63.7,64.489,63.61,64.22,14355,0
+UGA.US,D,20260116,000000,64.51,64.82,64.24,64.32,14372,0
+UGA.US,D,20260120,000000,65.435,65.84,65.02,65.08,18550,0
+UGA.US,D,20260121,000000,66.255,66.8,66.18,66.696,20656,0
+UGA.US,D,20260122,000000,65.58,65.98,64.69,65.2854,8474,0
+UGA.US,D,20260123,000000,66.6,66.6,66.1601,66.31,9914,0
+UGA.US,D,20260126,000000,65.34,65.78,65.1,65.4,36016,0
+UGA.US,D,20260127,000000,65.3,66.992,65.3,66.992,14017,0
+UGA.US,D,20260128,000000,67.5,67.7857,67.015,67.7625,35146,0
+UGA.US,D,20260129,000000,69.305,69.37,68.31,68.73,24741,0
+UGA.US,D,20260130,000000,69.36,69.55,68,69.37,9275,0
+UGA.US,D,20260202,000000,66.515,66.57,65.35,65.75,242519,0
+UGA.US,D,20260203,000000,66.705,68.14,66.69,68.14,43031,0
+UGA.US,D,20260204,000000,67.88,69.97,67.8406,69.24,51020,0
+UGA.US,D,20260205,000000,68.63,69.056,67.97,68.49,11989,0
+UGA.US,D,20260206,000000,68.605,69.78,68.32,69.43,12648,0
+UGA.US,D,20260209,000000,70,71.12,69.84,70.64,56878,0
+UGA.US,D,20260210,000000,70.68,70.68,69.675,69.98,9409,0
+UGA.US,D,20260211,000000,71.47,71.5,70.26,70.7,11154,0
+UGA.US,D,20260212,000000,69.36,69.47,67.84,68.11,32687,0
+UGA.US,D,20260213,000000,67.865,67.98,67.52,67.71,20133,0
+UGA.US,D,20260217,000000,68.05,68.1401,67.44,68.03,9969,0
+UGA.US,D,20260218,000000,69.5668,70.2501,69.49,70.22,20299,0
diff --git a/daily/us/nyse etfs/2/upro.us.txt b/daily/us/nyse etfs/2/upro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57f5c39239ce33c3aa4fbc5d612f61b1b5225631
--- /dev/null
+++ b/daily/us/nyse etfs/2/upro.us.txt	
@@ -0,0 +1,4188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPRO.US,D,20090625,000000,1.0988,1.18105,1.0988,1.17615,2639153.5170253,0
+UPRO.US,D,20090626,000000,1.16656,1.18355,1.14907,1.17016,13429224.976929,0
+UPRO.US,D,20090629,000000,1.17895,1.20633,1.16246,1.20353,8907035.5515869,0
+UPRO.US,D,20090630,000000,1.20353,1.21333,1.14777,1.17455,17552132.608014,0
+UPRO.US,D,20090701,000000,1.18884,1.22272,1.18425,1.18714,12337402.985478,0
+UPRO.US,D,20090702,000000,1.14087,1.14177,1.08891,1.08931,29993083.411273,0
+UPRO.US,D,20090706,000000,1.05913,1.0937,1.04823,1.09271,23177665.348072,0
+UPRO.US,D,20090707,000000,1.08731,1.08981,1.02435,1.02435,29817785.987512,0
+UPRO.US,D,20090708,000000,1.04414,1.05063,0.989171,1.02555,51135881.342833,0
+UPRO.US,D,20090709,000000,1.04374,1.05553,1.02115,1.03214,47042269.332834,0
+UPRO.US,D,20090710,000000,1.01376,1.04014,1.00146,1.02235,52552226.610015,0
+UPRO.US,D,20090713,000000,1.03444,1.0984,1.00996,1.0966,44778918.68623,0
+UPRO.US,D,20090714,000000,1.1079,1.11939,1.08361,1.11939,39650305.801811,0
+UPRO.US,D,20090715,000000,1.16046,1.22222,1.15596,1.21493,37966417.477059,0
+UPRO.US,D,20090716,000000,1.20274,1.2614,1.19654,1.24741,47567139.954731,0
+UPRO.US,D,20090717,000000,1.24381,1.2536,1.22402,1.24541,28048492.376861,0
+UPRO.US,D,20090720,000000,1.27079,1.29318,1.2504,1.28338,38227868.662471,0
+UPRO.US,D,20090721,000000,1.31616,1.31856,1.258,1.30447,47030889.099251,0
+UPRO.US,D,20090722,000000,1.27939,1.32676,1.27729,1.30197,38621676.977638,0
+UPRO.US,D,20090723,000000,1.30617,1.40681,1.30487,1.38852,56418402.055211,0
+UPRO.US,D,20090724,000000,1.36633,1.4094,1.34824,1.40641,61735572.792078,0
+UPRO.US,D,20090727,000000,1.40241,1.4214,1.37672,1.4186,46168353.848625,0
+UPRO.US,D,20090728,000000,1.38972,1.4198,1.36383,1.40641,47690216.185297,0
+UPRO.US,D,20090729,000000,1.37962,1.40081,1.36053,1.38772,57318143.955385,0
+UPRO.US,D,20090730,000000,1.44098,1.48096,1.42969,1.43129,57306625.63403,0
+UPRO.US,D,20090731,000000,1.43259,1.46737,1.4198,1.43529,56237970.367973,0
+UPRO.US,D,20090803,000000,1.48615,1.51314,1.46077,1.50784,40691641.702944,0
+UPRO.US,D,20090804,000000,1.48895,1.52763,1.48046,1.52203,35953066.737127,0
+UPRO.US,D,20090805,000000,1.52553,1.52803,1.47026,1.51154,64260145.478442,0
+UPRO.US,D,20090806,000000,1.53013,1.53452,1.46367,1.48296,71087409.070981,0
+UPRO.US,D,20090807,000000,1.53213,1.5794,1.50694,1.54172,45238295.678614,0
+UPRO.US,D,20090810,000000,1.52203,1.54302,1.50125,1.53083,47805226.288815,0
+UPRO.US,D,20090811,000000,1.51354,1.51514,1.46367,1.47276,49968580.374913,0
+UPRO.US,D,20090812,000000,1.46657,1.55641,1.46657,1.52403,73806516.408808,0
+UPRO.US,D,20090813,000000,1.54502,1.55971,1.50035,1.55851,103300288.44433,0
+UPRO.US,D,20090814,000000,1.55971,1.55971,1.47196,1.52123,73907695.721102,0
+UPRO.US,D,20090817,000000,1.43409,1.43699,1.40121,1.4081,86355524.89644,0
+UPRO.US,D,20090818,000000,1.4206,1.45717,1.4114,1.44658,54751610.597688,0
+UPRO.US,D,20090819,000000,1.4081,1.49465,1.40601,1.48016,63227571.146398,0
+UPRO.US,D,20090820,000000,1.48376,1.53612,1.47716,1.52853,52852233.302346,0
+UPRO.US,D,20090821,000000,1.56371,1.62397,1.55561,1.61367,63052599.929983,0
+UPRO.US,D,20090824,000000,1.63536,1.66224,1.59858,1.61337,61979494.835495,0
+UPRO.US,D,20090825,000000,1.63596,1.67154,1.61497,1.62397,87966994.189706,0
+UPRO.US,D,20090826,000000,1.61018,1.64795,1.59489,1.62357,86094646.074838,0
+UPRO.US,D,20090827,000000,1.62077,1.65155,1.5687,1.63876,114501469.21638,0
+UPRO.US,D,20090828,000000,1.67593,1.68123,1.60178,1.63316,86977725.38382,0
+UPRO.US,D,20090831,000000,1.58639,1.59579,1.56231,1.59249,105868922.13705,0
+UPRO.US,D,20090901,000000,1.5691,1.62657,1.47676,1.48416,140938433.26245,0
+UPRO.US,D,20090902,000000,1.46737,1.49635,1.45757,1.46987,69074831.822701,0
+UPRO.US,D,20090903,000000,1.49395,1.51064,1.45917,1.50254,54435428.623914,0
+UPRO.US,D,20090904,000000,1.51434,1.5695,1.50125,1.5681,64825460.808085,0
+UPRO.US,D,20090908,000000,1.61367,1.61457,1.58399,1.60928,65395360.051386,0
+UPRO.US,D,20090909,000000,1.61837,1.66304,1.60318,1.64715,55862081.442853,0
+UPRO.US,D,20090910,000000,1.64815,1.70012,1.62327,1.69712,66428299.615582,0
+UPRO.US,D,20090911,000000,1.70621,1.72161,1.67224,1.69472,67768028.183127,0
+UPRO.US,D,20090914,000000,1.65245,1.7289,1.65245,1.7236,57801929.462478,0
+UPRO.US,D,20090915,000000,1.7302,1.76188,1.69592,1.74329,79057921.343159,0
+UPRO.US,D,20090916,000000,1.76018,1.82224,1.74329,1.82064,73458703.329451,0
+UPRO.US,D,20090917,000000,1.81595,1.85922,1.78397,1.81195,99019924.729918,0
+UPRO.US,D,20090918,000000,1.83783,1.83833,1.80055,1.81734,90042905.694945,0
+UPRO.US,D,20090921,000000,1.77447,1.81595,1.76358,1.80165,60020228.473049,0
+UPRO.US,D,20090922,000000,1.83543,1.84902,1.81075,1.83583,57971918.512094,0
+UPRO.US,D,20090923,000000,1.84802,1.8827,1.77897,1.78686,111685728.45575,0
+UPRO.US,D,20090924,000000,1.79996,1.80995,1.70562,1.728,101326882.09413,0
+UPRO.US,D,20090925,000000,1.71641,1.74399,1.68283,1.70112,94584737.60558,0
+UPRO.US,D,20090928,000000,1.71921,1.80255,1.71921,1.78996,63617807.190934,0
+UPRO.US,D,20090929,000000,1.80215,1.82664,1.76438,1.77977,77519693.604197,0
+UPRO.US,D,20090930,000000,1.79556,1.79756,1.70661,1.75678,143904129.33871,0
+UPRO.US,D,20091001,000000,1.74359,1.74359,1.62327,1.62357,100469313.00012,0
+UPRO.US,D,20091002,000000,1.5777,1.62936,1.5774,1.60558,92175227.055807,0
+UPRO.US,D,20091005,000000,1.62037,1.68613,1.60558,1.67274,50750287.248847,0
+UPRO.US,D,20091006,000000,1.70901,1.77287,1.70731,1.74659,75772041.749629,0
+UPRO.US,D,20091007,000000,1.7321,1.76468,1.7236,1.75968,57186881.521449,0
+UPRO.US,D,20091008,000000,1.79836,1.82664,1.77647,1.80215,76150826.515424,0
+UPRO.US,D,20091009,000000,1.80115,1.83134,1.78776,1.83084,34040419.006738,0
+UPRO.US,D,20091012,000000,1.85922,1.87361,1.83303,1.85462,30113568.995154,0
+UPRO.US,D,20091013,000000,1.83783,1.85182,1.80585,1.84473,70126560.329654,0
+UPRO.US,D,20091014,000000,1.90689,1.94306,1.883,1.93877,79954018.926908,0
+UPRO.US,D,20091015,000000,1.90999,1.95765,1.90639,1.95636,93316051.194342,0
+UPRO.US,D,20091016,000000,1.91048,1.93347,1.87861,1.91438,93706575.422055,0
+UPRO.US,D,20091019,000000,1.92328,1.97894,1.90689,1.96145,79301288.03358,0
+UPRO.US,D,20091020,000000,1.97075,1.97075,1.90189,1.93217,89610392.778091,0
+UPRO.US,D,20091021,000000,1.91888,1.98724,1.87421,1.8794,79616757.5545,0
+UPRO.US,D,20091022,000000,1.87581,1.95176,1.83923,1.93317,77847076.697705,0
+UPRO.US,D,20091023,000000,1.95466,1.95596,1.84443,1.86881,118049606.50796,0
+UPRO.US,D,20091026,000000,1.87361,1.93117,1.79156,1.80285,90899119.927762,0
+UPRO.US,D,20091027,000000,1.81435,1.83084,1.76957,1.78097,99838270.89277,0
+UPRO.US,D,20091028,000000,1.76838,1.78267,1.67713,1.68123,100472541.05196,0
+UPRO.US,D,20091029,000000,1.71671,1.79836,1.70731,1.78776,115371738.38289,0
+UPRO.US,D,20091030,000000,1.77537,1.78636,1.62687,1.63536,223641684.67554,0
+UPRO.US,D,20091102,000000,1.65934,1.72031,1.60978,1.66834,205921957.53993,0
+UPRO.US,D,20091103,000000,1.63976,1.69152,1.63216,1.68493,155619881.18599,0
+UPRO.US,D,20091104,000000,1.7269,1.76558,1.68533,1.69392,160280291.46823,0
+UPRO.US,D,20091105,000000,1.7324,1.79216,1.7236,1.78996,80377122.86316,0
+UPRO.US,D,20091106,000000,1.75838,1.81934,1.75109,1.80745,128459794.50371,0
+UPRO.US,D,20091109,000000,1.84902,1.92947,1.84303,1.92857,80534995.211075,0
+UPRO.US,D,20091110,000000,1.91578,1.94786,1.89739,1.92687,132232673.64727,0
+UPRO.US,D,20091111,000000,1.96715,1.99453,1.93147,1.95935,160187118.24483,0
+UPRO.US,D,20091112,000000,1.95106,1.98174,1.8843,1.89699,169821748.27505,0
+UPRO.US,D,20091113,000000,1.91438,1.95466,1.8856,1.93147,71880806.375668,0
+UPRO.US,D,20091116,000000,1.97035,2.0393,1.96715,2.01382,99596105.966223,0
+UPRO.US,D,20091117,000000,1.99923,2.02291,1.97634,2.02121,77962077.795499,0
+UPRO.US,D,20091118,000000,2.01712,2.02611,1.98014,2.01842,77334467.869734,0
+UPRO.US,D,20091119,000000,1.97634,1.97844,1.90189,1.93937,78042719.053253,0
+UPRO.US,D,20091120,000000,1.90839,1.93477,1.89529,1.92218,60016198.911751,0
+UPRO.US,D,20091123,000000,1.98624,2.03331,1.97894,1.99333,80238167.539416,0
+UPRO.US,D,20091124,000000,1.99873,2.00692,1.95106,1.99843,91544677.261382,0
+UPRO.US,D,20091125,000000,2.00822,2.02681,1.98953,2.01922,64082102.309411,0
+UPRO.US,D,20091127,000000,1.85592,1.96145,1.85102,1.92158,70563591.118189,0
+UPRO.US,D,20091130,000000,1.91578,1.95106,1.8922,1.94256,119553947.70773,0
+UPRO.US,D,20091201,000000,1.99453,2.03211,1.98264,2.00632,86192564.314307,0
+UPRO.US,D,20091202,000000,2.01182,2.0513,1.99213,2.01182,103513736.11742,0
+UPRO.US,D,20091203,000000,2.02651,2.06029,1.95795,1.96375,105582794.26648,0
+UPRO.US,D,20091204,000000,2.0409,2.06858,1.94426,1.99533,169709854.15213,0
+UPRO.US,D,20091207,000000,1.99083,2.02321,1.96825,1.98594,77722028.213522,0
+UPRO.US,D,20091208,000000,1.94686,1.95466,1.90359,1.92328,82807228.503727,0
+UPRO.US,D,20091209,000000,1.91888,1.95006,1.8896,1.94007,94395274.177525,0
+UPRO.US,D,20091210,000000,1.97734,1.99923,1.96455,1.97354,73517959.994582,0
+UPRO.US,D,20091211,000000,2.00303,2.01312,1.97275,2.00253,128793985.92477,0
+UPRO.US,D,20091214,000000,2.0409,2.0471,2.01382,2.0401,76252534.163543,0
+UPRO.US,D,20091215,000000,2.01812,2.0431,1.99333,2.01022,87385663.680384,0
+UPRO.US,D,20091216,000000,2.0383,2.05489,2.00822,2.01972,105898877.17728,0
+UPRO.US,D,20091217,000000,1.97844,1.98913,1.94306,1.94886,126767486.82739,0
+UPRO.US,D,20091218,000000,1.97934,1.98594,1.93147,1.97964,100668810.8063,0
+UPRO.US,D,20091221,000000,2.01122,2.06069,2.01122,2.0373,99043646.80831,0
+UPRO.US,D,20091222,000000,2.05419,2.07598,2.0464,2.06189,45937571.156933,0
+UPRO.US,D,20091223,000000,2.07848,2.08178,2.0487,2.07438,42867335.632579,0
+UPRO.US,D,20091224,000000,2.08807,2.10896,2.08697,2.10696,21777803.558232,0
+UPRO.US,D,20091228,000000,2.13354,2.13354,2.09417,2.12135,40304813.824731,0
+UPRO.US,D,20091229,000000,2.13474,2.13474,2.10556,2.10696,40424064.623749,0
+UPRO.US,D,20091230,000000,2.08807,2.11026,2.08477,2.10036,31284475.254695,0
+UPRO.US,D,20091231,000000,2.11805,2.11835,2.0417,2.0417,27740236.441089,0
+UPRO.US,D,20100104,000000,2.09527,2.14993,2.09417,2.14494,105362494.23785,0
+UPRO.US,D,20100105,000000,2.14374,2.16692,2.12175,2.16322,111761319.50345,0
+UPRO.US,D,20100106,000000,2.15693,2.18251,2.15233,2.16972,110687498.9542,0
+UPRO.US,D,20100107,000000,2.15693,2.2025,2.13844,2.1959,78909141.77486,0
+UPRO.US,D,20100108,000000,2.17692,2.21979,2.16492,2.21739,91595549.597209,0
+UPRO.US,D,20100111,000000,2.24697,2.24957,2.198,2.22538,107683711.66614,0
+UPRO.US,D,20100112,000000,2.18251,2.1959,2.13914,2.16492,90770672.282981,0
+UPRO.US,D,20100113,000000,2.18051,2.23728,2.14773,2.22029,121784644.59873,0
+UPRO.US,D,20100114,000000,2.21039,2.24857,2.2074,2.23638,97012003.441091,0
+UPRO.US,D,20100115,000000,2.22658,2.22978,2.13634,2.16252,188338851.24421,0
+UPRO.US,D,20100119,000000,2.15833,2.25676,2.15783,2.24327,104418234.04065,0
+UPRO.US,D,20100120,000000,2.1964,2.1976,2.12095,2.17522,154413876.61702,0
+UPRO.US,D,20100121,000000,2.17392,2.1947,2.0401,2.048,243135746.62612,0
+UPRO.US,D,20100122,000000,2.02231,2.0434,1.90689,1.91528,259986781.5976,0
+UPRO.US,D,20100125,000000,1.96455,1.97315,1.92298,1.93877,93075009.982058,0
+UPRO.US,D,20100126,000000,1.91778,1.97634,1.90189,1.91438,103160531.61112,0
+UPRO.US,D,20100127,000000,1.90999,1.95466,1.86451,1.94336,135562810.37182,0
+UPRO.US,D,20100128,000000,1.96275,1.96375,1.84143,1.87481,120127877.51296,0
+UPRO.US,D,20100129,000000,1.89979,1.93847,1.80495,1.81365,107319748.32124,0
+UPRO.US,D,20100201,000000,1.85402,1.89939,1.84942,1.89859,94238417.475182,0
+UPRO.US,D,20100202,000000,1.91048,1.97964,1.8906,1.96865,91228957.581454,0
+UPRO.US,D,20100203,000000,1.94256,1.97035,1.92158,1.93977,72893163.857337,0
+UPRO.US,D,20100204,000000,1.8938,1.89579,1.75798,1.76138,228369807.99801,0
+UPRO.US,D,20100205,000000,1.76468,1.78067,1.66634,1.77177,259445593.60395,0
+UPRO.US,D,20100208,000000,1.77337,1.80255,1.7269,1.7338,135542441.42477,0
+UPRO.US,D,20100209,000000,1.79216,1.84143,1.74939,1.79616,198512221.71236,0
+UPRO.US,D,20100210,000000,1.78916,1.81595,1.74029,1.78636,129542672.81031,0
+UPRO.US,D,20100211,000000,1.77817,1.84742,1.74829,1.83983,113597698.75554,0
+UPRO.US,D,20100212,000000,1.78317,1.83783,1.75898,1.83523,137291161.95862,0
+UPRO.US,D,20100216,000000,1.8794,1.92947,1.85592,1.92258,104927728.88929,0
+UPRO.US,D,20100217,000000,1.95136,1.95875,1.92458,1.94936,103715616.43798,0
+UPRO.US,D,20100218,000000,1.94137,1.99673,1.93937,1.98624,101377843.48656,0
+UPRO.US,D,20100219,000000,1.97075,2.02012,1.95556,1.99923,84733751.053325,0
+UPRO.US,D,20100222,000000,2.01972,2.02032,1.98134,1.99613,115573018.32184,0
+UPRO.US,D,20100223,000000,1.98094,2.00013,1.91048,1.92428,92553108.247266,0
+UPRO.US,D,20100224,000000,1.94137,1.98624,1.92787,1.97794,101521683.91541,0
+UPRO.US,D,20100225,000000,1.8928,1.97315,1.87701,1.97145,90844378.132403,0
+UPRO.US,D,20100226,000000,1.97474,1.99333,1.94037,1.97574,77342613.047028,0
+UPRO.US,D,20100301,000000,1.99753,2.0414,1.99713,2.03501,74472816.927355,0
+UPRO.US,D,20100302,000000,2.06189,2.08178,2.0417,2.0492,95749574.006956,0
+UPRO.US,D,20100303,000000,2.06948,2.09417,2.0431,2.05739,97100657.792183,0
+UPRO.US,D,20100304,000000,2.06639,2.08507,2.0425,2.07548,75948191.715289,0
+UPRO.US,D,20100305,000000,2.11875,2.17032,2.10156,2.16602,77568546.656512,0
+UPRO.US,D,20100308,000000,2.16732,2.18131,2.15693,2.16572,58535966.035885,0
+UPRO.US,D,20100309,000000,2.14374,2.2074,2.14374,2.17632,83717213.914953,0
+UPRO.US,D,20100310,000000,2.18021,2.22299,2.17522,2.2058,91775420.928269,0
+UPRO.US,D,20100311,000000,2.19101,2.23518,2.17002,2.23418,95045761.644871,0
+UPRO.US,D,20100312,000000,2.26336,2.26336,2.21739,2.23258,73436765.385103,0
+UPRO.US,D,20100315,000000,2.22299,2.24157,2.18451,2.23638,73683889.46382,0
+UPRO.US,D,20100316,000000,2.25407,2.29594,2.23728,2.28994,99808009.657915,0
+UPRO.US,D,20100317,000000,2.30893,2.3526,2.30733,2.32882,55976135.938961,0
+UPRO.US,D,20100318,000000,2.32922,2.34081,2.29944,2.32722,72308301.102825,0
+UPRO.US,D,20100319,000000,2.34761,2.35011,2.26446,2.28954,105695839.12083,0
+UPRO.US,D,20100322,000000,2.25237,2.34001,2.24817,2.32622,68875899.375882,0
+UPRO.US,D,20100323,000000,2.33831,2.38248,2.31533,2.37779,75240830.097202,0
+UPRO.US,D,20100324,000000,2.34901,2.37099,2.32592,2.34261,87428830.118134,0
+UPRO.US,D,20100325,000000,2.38998,2.41706,2.32122,2.32882,79586692.444306,0
+UPRO.US,D,20100326,000000,2.34301,2.37699,2.29914,2.33002,96220775.51532,0
+UPRO.US,D,20100329,000000,2.362,2.38278,2.34901,2.37009,55953427.504869,0
+UPRO.US,D,20100330,000000,2.37779,2.39987,2.34461,2.37459,78035784.645557,0
+UPRO.US,D,20100331,000000,2.34561,2.38119,2.32592,2.34801,100257337.26264,0
+UPRO.US,D,20100401,000000,2.40087,2.42306,2.3562,2.39827,59333615.043068,0
+UPRO.US,D,20100405,000000,2.42676,2.46133,2.40597,2.45484,85398346.488075,0
+UPRO.US,D,20100406,000000,2.43675,2.48662,2.42915,2.47263,53355934.468367,0
+UPRO.US,D,20100407,000000,2.45994,2.47652,2.39797,2.43335,150865273.02905,0
+UPRO.US,D,20100408,000000,2.40157,2.46823,2.38438,2.45484,124811830.75975,0
+UPRO.US,D,20100409,000000,2.47263,2.50771,2.45924,2.50311,110506817.10796,0
+UPRO.US,D,20100412,000000,2.5147,2.53539,2.50511,2.5174,118877466.7182,0
+UPRO.US,D,20100413,000000,2.50771,2.53449,2.47053,2.52499,94470790.177527,0
+UPRO.US,D,20100414,000000,2.55108,2.60814,2.53829,2.60594,107402894.17098,0
+UPRO.US,D,20100415,000000,2.59335,2.62993,2.59285,2.61604,102969314.0681,0
+UPRO.US,D,20100416,000000,2.58785,2.60055,2.45094,2.49132,202366641.68546,0
+UPRO.US,D,20100419,000000,2.46693,2.5234,2.43315,2.5147,165380367.21368,0
+UPRO.US,D,20100420,000000,2.56507,2.58995,2.54118,2.58256,79223768.760242,0
+UPRO.US,D,20100421,000000,2.58955,2.60654,2.52869,2.56837,114266198.67209,0
+UPRO.US,D,20100422,000000,2.5153,2.60214,2.47183,2.59195,107681493.25606,0
+UPRO.US,D,20100423,000000,2.58785,2.64572,2.56737,2.64352,98381946.213598,0
+UPRO.US,D,20100426,000000,2.64802,2.66491,2.60714,2.61234,80489371.211232,0
+UPRO.US,D,20100427,000000,2.56877,2.60874,2.41476,2.42746,158638067.62655,0
+UPRO.US,D,20100428,000000,2.46493,2.50271,2.41706,2.48002,180605837.93276,0
+UPRO.US,D,20100429,000000,2.52949,2.59175,2.52669,2.57456,81032854.663946,0
+UPRO.US,D,20100430,000000,2.57776,2.58675,2.44325,2.44415,98375696.240947,0
+UPRO.US,D,20100503,000000,2.48162,2.56037,2.46893,2.54228,91389269.480013,0
+UPRO.US,D,20100504,000000,2.45384,2.45514,2.32422,2.3586,141496136.7538,0
+UPRO.US,D,20100505,000000,2.29914,2.37699,2.26886,2.31922,126883824.77492,0
+UPRO.US,D,20100506,000000,2.28924,2.32722,1.45627,2.08837,203518874.07538,0
+UPRO.US,D,20100507,000000,2.07118,2.13234,1.90099,1.99653,152422741.99825,0
+UPRO.US,D,20100510,000000,2.23918,2.28335,2.18981,2.25507,189508030.40596,0
+UPRO.US,D,20100511,000000,2.19141,2.32672,2.18551,2.23558,111224861.51631,0
+UPRO.US,D,20100512,000000,2.26616,2.33911,2.25347,2.33052,94010252.447348,0
+UPRO.US,D,20100513,000000,2.31583,2.34461,2.23838,2.24377,73196489.659383,0
+UPRO.US,D,20100514,000000,2.1952,2.2052,2.06239,2.12255,131322756.27929,0
+UPRO.US,D,20100517,000000,2.14034,2.15693,2.00363,2.12495,127753168.35311,0
+UPRO.US,D,20100518,000000,2.17632,2.1959,2.01652,2.0401,120013698.93799,0
+UPRO.US,D,20100519,000000,2.00333,2.05829,1.92737,2.00363,142710186.43646,0
+UPRO.US,D,20100520,000000,1.87531,1.90099,1.77287,1.77417,217766070.97729,0
+UPRO.US,D,20100521,000000,1.69392,1.86681,1.68213,1.83883,180158611.6637,0
+UPRO.US,D,20100524,000000,1.82064,1.86681,1.77647,1.78197,137665147.67401,0
+UPRO.US,D,20100525,000000,1.65155,1.78876,1.61657,1.78776,178047232.61434,0
+UPRO.US,D,20100526,000000,1.82094,1.86881,1.73839,1.75109,184735614.9302,0
+UPRO.US,D,20100527,000000,1.85562,1.93217,1.83343,1.93017,156943102.26093,0
+UPRO.US,D,20100528,000000,1.92298,1.92588,1.83084,1.85402,158141003.67932,0
+UPRO.US,D,20100601,000000,1.80335,1.8868,1.75628,1.76468,175762858.60472,0
+UPRO.US,D,20100602,000000,1.79216,1.90189,1.76838,1.89979,150922088.14226,0
+UPRO.US,D,20100603,000000,1.92058,1.93877,1.86351,1.91938,140294749.11948,0
+UPRO.US,D,20100604,000000,1.81315,1.84862,1.70012,1.7264,214473940.41047,0
+UPRO.US,D,20100607,000000,1.737,1.75578,1.64985,1.65475,173456038.32765,0
+UPRO.US,D,20100608,000000,1.65805,1.71671,1.61457,1.70292,177818498.2246,0
+UPRO.US,D,20100609,000000,1.73949,1.78636,1.66054,1.67713,213381559.06348,0
+UPRO.US,D,20100610,000000,1.76398,1.83243,1.75718,1.82824,138247799.02289,0
+UPRO.US,D,20100611,000000,1.77897,1.85662,1.77497,1.85232,162505184.67025,0
+UPRO.US,D,20100614,000000,1.89699,1.92617,1.83883,1.84643,242181584.13475,0
+UPRO.US,D,20100615,000000,1.8843,1.97524,1.87421,1.96915,146904271.30972,0
+UPRO.US,D,20100616,000000,1.94256,1.99253,1.92857,1.96715,192570234.82552,0
+UPRO.US,D,20100617,000000,1.98514,1.98834,1.92058,1.97634,254343622.65386,0
+UPRO.US,D,20100618,000000,1.98913,2.00532,1.96495,1.98264,133742961.62696,0
+UPRO.US,D,20100621,000000,2.05789,2.06239,1.93437,1.96325,145254543.69844,0
+UPRO.US,D,20100622,000000,1.96595,1.99003,1.85952,1.86651,203025001.15646,0
+UPRO.US,D,20100623,000000,1.87041,1.89,1.81075,1.84902,173997393.42752,0
+UPRO.US,D,20100624,000000,1.82194,1.82884,1.74359,1.75798,248578786.36872,0
+UPRO.US,D,20100625,000000,1.77287,1.80585,1.7253,1.79116,190823438.51476,0
+UPRO.US,D,20100628,000000,1.78686,1.80085,1.74329,1.76018,135159420.96665,0
+UPRO.US,D,20100629,000000,1.68853,1.68943,1.5675,1.59978,255761859.12314,0
+UPRO.US,D,20100630,000000,1.58499,1.62936,1.53692,1.54462,162929445.34176,0
+UPRO.US,D,20100701,000000,1.54921,1.56431,1.45797,1.53452,297653749.7366,0
+UPRO.US,D,20100702,000000,1.54871,1.56101,1.48046,1.50824,145869120.3399,0
+UPRO.US,D,20100706,000000,1.5698,1.60178,1.49235,1.53612,171446951.29784,0
+UPRO.US,D,20100707,000000,1.54712,1.68613,1.54212,1.68093,163983329.21872,0
+UPRO.US,D,20100708,000000,1.72131,1.7367,1.67154,1.7306,140416303.38264,0
+UPRO.US,D,20100709,000000,1.7313,1.76927,1.71961,1.76798,74217664.745759,0
+UPRO.US,D,20100712,000000,1.75109,1.78267,1.7292,1.77287,67862749.390476,0
+UPRO.US,D,20100713,000000,1.82864,1.87421,1.81814,1.85352,126466816.71337,0
+UPRO.US,D,20100714,000000,1.83683,1.87361,1.81365,1.85262,74382963.814297,0
+UPRO.US,D,20100715,000000,1.85182,1.87201,1.77737,1.85422,100473414.60721,0
+UPRO.US,D,20100716,000000,1.82194,1.82664,1.68943,1.70082,153305300.9765,0
+UPRO.US,D,20100719,000000,1.72001,1.74619,1.67873,1.7321,128105814.50449,0
+UPRO.US,D,20100720,000000,1.66134,1.79156,1.65894,1.78756,134950222.99479,0
+UPRO.US,D,20100721,000000,1.81565,1.81694,1.69592,1.72031,160971352.72537,0
+UPRO.US,D,20100722,000000,1.78067,1.85592,1.77897,1.83343,130587051.64562,0
+UPRO.US,D,20100723,000000,1.82454,1.889,1.80665,1.8807,124797378.57355,0
+UPRO.US,D,20100726,000000,1.888,1.94526,1.87481,1.94206,103685318.17959,0
+UPRO.US,D,20100727,000000,1.97275,1.97734,1.91528,1.93847,103056311.36593,0
+UPRO.US,D,20100728,000000,1.92617,1.94376,1.8824,1.90189,82913626.132925,0
+UPRO.US,D,20100729,000000,1.93477,1.95056,1.82864,1.87361,123873691.45315,0
+UPRO.US,D,20100730,000000,1.81644,1.90139,1.80665,1.87141,120332710.71046,0
+UPRO.US,D,20100802,000000,1.96075,2.00792,1.93717,1.99813,75920129.87843,0
+UPRO.US,D,20100803,000000,1.98424,1.99923,1.95056,1.97035,81559281.274872,0
+UPRO.US,D,20100804,000000,1.98674,2.01812,1.96625,2.00902,84058566.888092,0
+UPRO.US,D,20100805,000000,1.97315,2.00632,1.96275,2.00173,82813248.330091,0
+UPRO.US,D,20100806,000000,1.94426,1.98834,1.90079,1.97674,103535217.77173,0
+UPRO.US,D,20100809,000000,2.00632,2.02032,1.97524,2.00852,49610492.764788,0
+UPRO.US,D,20100810,000000,1.95935,2.00952,1.92458,1.97934,115267933.40165,0
+UPRO.US,D,20100811,000000,1.884,1.8876,1.80585,1.81644,117608850.35148,0
+UPRO.US,D,20100812,000000,1.7321,1.80055,1.7302,1.78357,79395883.160789,0
+UPRO.US,D,20100813,000000,1.76468,1.79716,1.75938,1.76358,77995155.820782,0
+UPRO.US,D,20100816,000000,1.7308,1.77937,1.71061,1.76298,91539695.094583,0
+UPRO.US,D,20100817,000000,1.80715,1.86621,1.79256,1.82364,99564688.996752,0
+UPRO.US,D,20100818,000000,1.82504,1.86651,1.79346,1.83683,83371080.903492,0
+UPRO.US,D,20100819,000000,1.80945,1.82194,1.71921,1.74229,154969441.74918,0
+UPRO.US,D,20100820,000000,1.725,1.7324,1.68613,1.7259,106429017.14852,0
+UPRO.US,D,20100823,000000,1.74939,1.77417,1.70112,1.70292,85749279.550577,0
+UPRO.US,D,20100824,000000,1.64655,1.66914,1.60178,1.63016,130009445.5036,0
+UPRO.US,D,20100825,000000,1.60018,1.66424,1.5703,1.64355,106801669.01608,0
+UPRO.US,D,20100826,000000,1.66634,1.67593,1.59658,1.61148,100383793.64172,0
+UPRO.US,D,20100827,000000,1.64355,1.69192,1.5708,1.68733,119123293.97262,0
+UPRO.US,D,20100830,000000,1.67483,1.68943,1.61367,1.61497,97706224.706817,0
+UPRO.US,D,20100831,000000,1.59519,1.64435,1.5774,1.61967,135455610.23252,0
+UPRO.US,D,20100901,000000,1.68123,1.76558,1.67713,1.75968,107368899.56309,0
+UPRO.US,D,20100902,000000,1.77337,1.80915,1.76188,1.80915,76365234.799101,0
+UPRO.US,D,20100903,000000,1.86321,1.884,1.83243,1.87781,96188126.762894,0
+UPRO.US,D,20100907,000000,1.85182,1.85882,1.81155,1.81814,85609450.671577,0
+UPRO.US,D,20100908,000000,1.82564,1.87441,1.82344,1.85352,86097669.996924,0
+UPRO.US,D,20100909,000000,1.91528,1.91808,1.86521,1.8794,68774329.815535,0
+UPRO.US,D,20100910,000000,1.8906,1.91418,1.87741,1.90879,59260869.804236,0
+UPRO.US,D,20100913,000000,1.96425,1.98294,1.94176,1.97075,77867792.865459,0
+UPRO.US,D,20100914,000000,1.95975,2.00053,1.93757,1.96625,76895720.990406,0
+UPRO.US,D,20100915,000000,1.95056,1.99673,1.93257,1.99213,65428780.294192,0
+UPRO.US,D,20100916,000000,1.97035,1.99213,1.95106,1.98834,78888994.969008,0
+UPRO.US,D,20100917,000000,2.01812,2.02411,1.97444,1.99003,68377316.46316,0
+UPRO.US,D,20100920,000000,2.01352,2.09527,1.99753,2.08427,82682229.05071,0
+UPRO.US,D,20100921,000000,2.08507,2.11426,2.0414,2.06559,159802625.85111,0
+UPRO.US,D,20100922,000000,2.06029,2.09157,2.02012,2.0393,95327422.676205,0
+UPRO.US,D,20100923,000000,1.98624,2.05,1.97075,1.98794,111110198.6335,0
+UPRO.US,D,20100924,000000,2.05299,2.11316,2.0487,2.10696,75895916.487747,0
+UPRO.US,D,20100927,000000,2.11186,2.11925,2.07348,2.08048,73480843.402277,0
+UPRO.US,D,20100928,000000,2.08867,2.12095,2.02032,2.10236,127845956.33164,0
+UPRO.US,D,20100929,000000,2.08537,2.11376,2.06559,2.08697,105286062.65588,0
+UPRO.US,D,20100930,000000,2.12045,2.16003,2.0417,2.07018,155173507.45884,0
+UPRO.US,D,20101001,000000,2.11715,2.12415,2.05959,2.09697,75169770.930082,0
+UPRO.US,D,20101004,000000,2.08218,2.10986,2.01872,2.0509,102377275.75261,0
+UPRO.US,D,20101005,000000,2.10726,2.18821,2.09867,2.17232,71960033.73471,0
+UPRO.US,D,20101006,000000,2.17272,2.18821,2.14733,2.17392,77063495.632485,0
+UPRO.US,D,20101007,000000,2.2009,2.2009,2.12575,2.16542,71924987.458353,0
+UPRO.US,D,20101008,000000,2.17522,2.21929,2.14943,2.1992,66366295.203908,0
+UPRO.US,D,20101011,000000,2.21259,2.22459,2.18411,2.2066,44944431.890879,0
+UPRO.US,D,20101012,000000,2.18501,2.24737,2.14943,2.22858,103548134.98226,0
+UPRO.US,D,20101013,000000,2.26656,2.31483,2.24857,2.27695,76795864.518944,0
+UPRO.US,D,20101014,000000,2.27275,2.28375,2.21109,2.26196,99751223.563144,0
+UPRO.US,D,20101015,000000,2.30154,2.30334,2.21259,2.26816,88950317.216294,0
+UPRO.US,D,20101018,000000,2.27056,2.32202,2.23638,2.23638,54659200.859571,0
+UPRO.US,D,20101019,000000,2.23518,2.27415,2.16762,2.2052,110028368.99346,0
+UPRO.US,D,20101020,000000,2.22389,2.30553,2.21759,2.27365,89213908.762177,0
+UPRO.US,D,20101021,000000,2.30613,2.34261,2.23468,2.28595,104133529.0745,0
+UPRO.US,D,20101022,000000,2.29874,2.30993,2.27995,2.30334,52066261.717647,0
+UPRO.US,D,20101025,000000,2.34461,2.38248,2.31583,2.31743,92440014.361747,0
+UPRO.US,D,20101026,000000,2.28435,2.32842,2.27215,2.32032,52981898.721177,0
+UPRO.US,D,20101027,000000,2.27315,2.30923,2.23838,2.30274,90117427.062733,0
+UPRO.US,D,20101028,000000,2.33881,2.34431,2.26966,2.30583,69380051.828754,0
+UPRO.US,D,20101029,000000,2.29524,2.32042,2.28435,2.30753,40599577.184258,0
+UPRO.US,D,20101101,000000,2.34511,2.38119,2.27166,2.30923,77738591.741746,0
+UPRO.US,D,20101102,000000,2.3614,2.38079,2.34301,2.362,44119694.665696,0
+UPRO.US,D,20101103,000000,2.37819,2.39668,2.30294,2.39268,80744275.235092,0
+UPRO.US,D,20101104,000000,2.47153,2.53449,2.46333,2.52999,68087420.197289,0
+UPRO.US,D,20101105,000000,2.53539,2.57196,2.52739,2.56307,67841944.166115,0
+UPRO.US,D,20101108,000000,2.53699,2.55597,2.5117,2.54808,66591578.399973,0
+UPRO.US,D,20101109,000000,2.56677,2.57276,2.45924,2.49032,80340729.730705,0
+UPRO.US,D,20101110,000000,2.48862,2.5231,2.43235,2.5191,99096406.343691,0
+UPRO.US,D,20101111,000000,2.45354,2.50231,2.43295,2.48792,62177674.804018,0
+UPRO.US,D,20101112,000000,2.44035,2.47313,2.37099,2.40117,123540951.95496,0
+UPRO.US,D,20101115,000000,2.42636,2.45314,2.38968,2.39268,65030656.235823,0
+UPRO.US,D,20101116,000000,2.34841,2.3594,2.24737,2.27965,148003029.71014,0
+UPRO.US,D,20101117,000000,2.28435,2.31043,2.26336,2.28335,67008963.701307,0
+UPRO.US,D,20101118,000000,2.34961,2.40797,2.34961,2.38358,58373010.456932,0
+UPRO.US,D,20101119,000000,2.37589,2.40597,2.34101,2.40207,48681459.246072,0
+UPRO.US,D,20101122,000000,2.36899,2.39957,2.31323,2.39827,85358428.114882,0
+UPRO.US,D,20101123,000000,2.31423,2.32622,2.26816,2.29034,122104754.06892,0
+UPRO.US,D,20101124,000000,2.33781,2.39548,2.33621,2.38998,54945862.069153,0
+UPRO.US,D,20101126,000000,2.33222,2.37059,2.31743,2.32752,29916550.765063,0
+UPRO.US,D,20101129,000000,2.29944,2.3506,2.24897,2.33222,97031241.669426,0
+UPRO.US,D,20101130,000000,2.26196,2.33252,2.25207,2.28824,90778419.207134,0
+UPRO.US,D,20101201,000000,2.39298,2.45154,2.39268,2.43675,72472322.359151,0
+UPRO.US,D,20101202,000000,2.44984,2.53729,2.44654,2.53169,58212517.443252,0
+UPRO.US,D,20101203,000000,2.50771,2.56037,2.50391,2.55108,52306112.173053,0
+UPRO.US,D,20101206,000000,2.53829,2.56087,2.52789,2.54308,41865793.025134,0
+UPRO.US,D,20101207,000000,2.61654,2.62223,2.54518,2.54728,84803619.463567,0
+UPRO.US,D,20101208,000000,2.55737,2.58186,2.52389,2.57496,56810692.405519,0
+UPRO.US,D,20101209,000000,2.61813,2.62223,2.56907,2.60844,43429696.084021,0
+UPRO.US,D,20101210,000000,2.63033,2.65951,2.60514,2.65321,45626017.124803,0
+UPRO.US,D,20101213,000000,2.69319,2.69918,2.65551,2.65831,53679537.158949,0
+UPRO.US,D,20101214,000000,2.6707,2.69998,2.64052,2.66421,53641234.812947,0
+UPRO.US,D,20101215,000000,2.65021,2.68209,2.61604,2.62703,67903119.050519,0
+UPRO.US,D,20101216,000000,2.64292,2.6792,2.60434,2.6727,70187669.172079,0
+UPRO.US,D,20101217,000000,2.6667,2.69209,2.65111,2.68309,34150745.132994,0
+UPRO.US,D,20101220,000000,2.70398,2.72117,2.66211,2.69768,57043670.492663,0
+UPRO.US,D,20101221,000000,2.72836,2.75675,2.71857,2.74975,40631617.549977,0
+UPRO.US,D,20101222,000000,2.75845,2.78093,2.75405,2.77773,38524699.336039,0
+UPRO.US,D,20101223,000000,2.76914,2.77833,2.74615,2.76504,27401285.995061,0
+UPRO.US,D,20101227,000000,2.73496,2.77603,2.72836,2.76504,18694290.594379,0
+UPRO.US,D,20101228,000000,2.78513,2.78713,2.75925,2.78053,22003039.724402,0
+UPRO.US,D,20101229,000000,2.78873,2.80462,2.78613,2.78673,20147115.048714,0
+UPRO.US,D,20101230,000000,2.77803,2.79682,2.76114,2.77603,31572826.538534,0
+UPRO.US,D,20101231,000000,2.75655,2.78333,2.74715,2.77733,21460472.854293,0
+UPRO.US,D,20110103,000000,2.8364,2.89676,2.8348,2.85798,51156753.609808,0
+UPRO.US,D,20110104,000000,2.88017,2.88117,2.80382,2.84919,67683734.603858,0
+UPRO.US,D,20110105,000000,2.8264,2.90435,2.82111,2.89736,43505464.244304,0
+UPRO.US,D,20110106,000000,2.90155,2.91215,2.85798,2.88017,52509016.14428,0
+UPRO.US,D,20110107,000000,2.89536,2.90815,2.79922,2.86438,39186127.75775,0
+UPRO.US,D,20110110,000000,2.8311,2.86608,2.80262,2.85538,64492270.023052,0
+UPRO.US,D,20110111,000000,2.88976,2.90485,2.85249,2.88237,65435288.430939,0
+UPRO.US,D,20110112,000000,2.93783,2.97151,2.92174,2.96332,69956374.15474,0
+UPRO.US,D,20110113,000000,2.96411,2.96991,2.92624,2.95412,69388103.946897,0
+UPRO.US,D,20110114,000000,2.93553,3.01288,2.93054,3.00549,54618557.025256,0
+UPRO.US,D,20110118,000000,3.00409,3.03547,2.9932,3.02827,38716828.458481,0
+UPRO.US,D,20110119,000000,3.02168,3.02588,2.91475,3.02508,68553136.21893,0
+UPRO.US,D,20110120,000000,2.91754,2.94763,2.86188,2.92734,92200018.814116,0
+UPRO.US,D,20110121,000000,2.9805,3.00019,2.93673,2.95012,44879133.385391,0
+UPRO.US,D,20110124,000000,2.93893,3.00629,2.93833,2.99609,47413017.990662,0
+UPRO.US,D,20110125,000000,2.96821,3.00209,2.92734,2.99969,68384808.225126,0
+UPRO.US,D,20110126,000000,3.01968,3.06015,3.00459,3.03577,61083515.326798,0
+UPRO.US,D,20110127,000000,3.03547,3.07095,3.02058,3.05696,53940247.873698,0
+UPRO.US,D,20110128,000000,3.06985,3.08174,2.88317,2.89536,85789330.007726,0
+UPRO.US,D,20110131,000000,2.92184,2.96801,2.89876,2.95972,51461453.285125,0
+UPRO.US,D,20110201,000000,3.01328,3.11862,3.01059,3.10043,48362656.606532,0
+UPRO.US,D,20110202,000000,3.08464,3.10932,3.07424,3.08374,42522321.332201,0
+UPRO.US,D,20110203,000000,3.07065,3.11932,3.02088,3.10273,38614204.227757,0
+UPRO.US,D,20110204,000000,3.10872,3.13631,3.06655,3.13451,30565599.317797,0
+UPRO.US,D,20110207,000000,3.15349,3.22205,3.15309,3.19117,33740905.627971,0
+UPRO.US,D,20110208,000000,3.20216,3.23914,3.17478,3.23464,31945991.732377,0
+UPRO.US,D,20110209,000000,3.20936,3.23834,3.16659,3.21246,51780626.159997,0
+UPRO.US,D,20110210,000000,3.16239,3.22585,3.1423,3.21675,35413417.721684,0
+UPRO.US,D,20110211,000000,3.17598,3.28571,3.17598,3.27392,33078002.26875,0
+UPRO.US,D,20110214,000000,3.27132,3.3032,3.25733,3.29181,30450536.180569,0
+UPRO.US,D,20110215,000000,3.26512,3.28161,3.23964,3.26682,37248149.926868,0
+UPRO.US,D,20110216,000000,3.2983,3.33818,3.27812,3.32239,51146127.855793,0
+UPRO.US,D,20110218,000000,3.36176,3.38934,3.34187,3.37815,31369159.082016,0
+UPRO.US,D,20110222,000000,3.27012,3.32678,3.1475,3.17658,69743786.028003,0
+UPRO.US,D,20110223,000000,3.16619,3.19077,3.05606,3.12411,59675951.641426,0
+UPRO.US,D,20110224,000000,3.10413,3.1438,3.02028,3.11272,71164770.243826,0
+UPRO.US,D,20110225,000000,3.1491,3.21296,3.1409,3.20336,27673076.752583,0
+UPRO.US,D,20110228,000000,3.23914,3.27851,3.21126,3.26712,31285109.657939,0
+UPRO.US,D,20110301,000000,3.3036,3.3066,3.10273,3.10273,60024299.060424,0
+UPRO.US,D,20110302,000000,3.08973,3.16579,3.07974,3.11932,40833026.570973,0
+UPRO.US,D,20110303,000000,3.20766,3.2943,3.20636,3.28041,29466434.659148,0
+UPRO.US,D,20110304,000000,3.28041,3.28321,3.147,3.21156,41577034.482431,0
+UPRO.US,D,20110307,000000,3.23834,3.26013,3.08414,3.12951,28580663.639242,0
+UPRO.US,D,20110308,000000,3.1515,3.24534,3.10742,3.21296,23408322.960259,0
+UPRO.US,D,20110309,000000,3.19477,3.23174,3.1445,3.20216,23479144.97664,0
+UPRO.US,D,20110310,000000,3.10443,3.10443,3.01528,3.02258,37665442.169051,0
+UPRO.US,D,20110311,000000,2.9887,3.11762,2.9887,3.08614,30137092.947612,0
+UPRO.US,D,20110314,000000,3.02228,3.06075,2.95962,3.03167,29703152.123141,0
+UPRO.US,D,20110315,000000,2.78843,2.97851,2.78133,2.93024,46506054.500251,0
+UPRO.US,D,20110316,000000,2.90105,2.92704,2.70288,2.76414,72989782.270602,0
+UPRO.US,D,20110317,000000,2.88017,2.90485,2.82171,2.86608,31337808.154522,0
+UPRO.US,D,20110318,000000,2.97551,2.97851,2.88676,2.90515,31335750.846842,0
+UPRO.US,D,20110321,000000,3.00909,3.05576,3.00209,3.03647,21799316.232266,0
+UPRO.US,D,20110322,000000,3.03707,3.04776,2.99769,3.00749,24293672.712397,0
+UPRO.US,D,20110323,000000,2.9802,3.05436,2.93993,3.03117,25376229.814835,0
+UPRO.US,D,20110324,000000,3.08614,3.13071,3.03117,3.11642,30350536.618155,0
+UPRO.US,D,20110325,000000,3.1429,3.18747,3.12251,3.1429,26883185.67655,0
+UPRO.US,D,20110328,000000,3.17018,3.19117,3.12191,3.12381,28161386.135173,0
+UPRO.US,D,20110329,000000,3.11722,3.18697,3.08574,3.18537,23042134.200826,0
+UPRO.US,D,20110330,000000,3.23794,3.27931,3.22295,3.25083,22381397.218612,0
+UPRO.US,D,20110331,000000,3.24114,3.26912,3.22825,3.24114,14882957.008145,0
+UPRO.US,D,20110401,000000,3.3036,3.32548,3.25663,3.27772,24820824.784445,0
+UPRO.US,D,20110404,000000,3.306,3.31739,3.25983,3.28731,18516367.501671,0
+UPRO.US,D,20110405,000000,3.26792,3.33038,3.26392,3.28781,22760168.976138,0
+UPRO.US,D,20110406,000000,3.33398,3.34157,3.27812,3.31219,21841342.945577,0
+UPRO.US,D,20110407,000000,3.2986,3.33718,3.24444,3.29141,32082964.796144,0
+UPRO.US,D,20110408,000000,3.33238,3.33888,3.21675,3.26183,21807605.501149,0
+UPRO.US,D,20110411,000000,3.26632,3.3,3.20466,3.23055,16138575.112815,0
+UPRO.US,D,20110412,000000,3.17228,3.19037,3.11862,3.15889,31857668.591811,0
+UPRO.US,D,20110413,000000,3.19897,3.20596,3.11642,3.15349,22106468.466495,0
+UPRO.US,D,20110414,000000,3.09753,3.17448,3.06735,3.16099,23436932.145027,0
+UPRO.US,D,20110415,000000,3.17638,3.21725,3.1503,3.18747,27377906.134192,0
+UPRO.US,D,20110418,000000,3.08674,3.10572,3.01098,3.09103,37279299.726519,0
+UPRO.US,D,20110419,000000,3.10153,3.1418,3.07794,3.13601,15659096.343201,0
+UPRO.US,D,20110420,000000,3.25193,3.28821,3.24494,3.27012,30625067.117131,0
+UPRO.US,D,20110421,000000,3.31419,3.32069,3.27172,3.31779,16575869.068626,0
+UPRO.US,D,20110425,000000,3.3072,3.32069,3.27432,3.3056,14057323.213078,0
+UPRO.US,D,20110426,000000,3.33528,3.41103,3.32978,3.39274,21310983.835048,0
+UPRO.US,D,20110427,000000,3.41513,3.47329,3.37076,3.4564,23136045.893626,0
+UPRO.US,D,20110428,000000,3.43392,3.50387,3.43392,3.49048,19589820.817498,0
+UPRO.US,D,20110429,000000,3.49708,3.52616,3.48328,3.52416,17313435.885952,0
+UPRO.US,D,20110502,000000,3.56783,3.57792,3.47949,3.49768,25270235.441958,0
+UPRO.US,D,20110503,000000,3.48268,3.49907,3.41073,3.4629,23842885.179705,0
+UPRO.US,D,20110504,000000,3.4601,3.4618,3.34677,3.39464,26743302.763205,0
+UPRO.US,D,20110505,000000,3.33498,3.40134,3.25573,3.3066,35458934.653472,0
+UPRO.US,D,20110506,000000,3.40014,3.44991,3.306,3.34157,32001446.981227,0
+UPRO.US,D,20110509,000000,3.34977,3.41013,3.32848,3.38834,15749938.084658,0
+UPRO.US,D,20110510,000000,3.41833,3.48828,3.40433,3.47329,19166479.730506,0
+UPRO.US,D,20110511,000000,3.4559,3.4559,3.31379,3.35896,32193708.187625,0
+UPRO.US,D,20110512,000000,3.33288,3.42772,3.28241,3.40773,25278493.691124,0
+UPRO.US,D,20110513,000000,3.41513,3.42702,3.2946,3.32519,25430828.519242,0
+UPRO.US,D,20110516,000000,3.28641,3.37076,3.24863,3.26592,20476575.462623,0
+UPRO.US,D,20110517,000000,3.22755,3.27552,3.18577,3.26592,24673576.189274,0
+UPRO.US,D,20110518,000000,3.26632,3.35946,3.24693,3.35397,17921002.071376,0
+UPRO.US,D,20110519,000000,3.38185,3.39914,3.32069,3.37605,20340344.870791,0
+UPRO.US,D,20110520,000000,3.35007,3.36066,3.27652,3.29381,25010123.107556,0
+UPRO.US,D,20110523,000000,3.17148,3.20796,3.1443,3.17798,26789268.98057,0
+UPRO.US,D,20110524,000000,3.20796,3.22695,3.15249,3.17348,20496414.072578,0
+UPRO.US,D,20110525,000000,3.13311,3.24154,3.12951,3.20216,20524823.130139,0
+UPRO.US,D,20110526,000000,3.17718,3.26312,3.15789,3.24114,30384375.126822,0
+UPRO.US,D,20110527,000000,3.27132,3.3094,3.26073,3.28241,20242776.853933,0
+UPRO.US,D,20110531,000000,3.37455,3.38595,3.3072,3.38545,23648989.934667,0
+UPRO.US,D,20110601,000000,3.35337,3.36146,3.1487,3.16299,46258342.047547,0
+UPRO.US,D,20110602,000000,3.16339,3.18298,3.09103,3.1454,27708071.996502,0
+UPRO.US,D,20110603,000000,3.03117,3.12381,3.02887,3.05536,34181245.519861,0
+UPRO.US,D,20110606,000000,3.03167,3.04816,2.94433,2.95462,26999497.607545,0
+UPRO.US,D,20110607,000000,3.00459,3.02588,2.94433,2.94763,24016531.554015,0
+UPRO.US,D,20110608,000000,2.93733,2.96491,2.89596,2.91265,33772569.754542,0
+UPRO.US,D,20110609,000000,2.93583,3.01368,2.91595,2.97391,19824975.28801,0
+UPRO.US,D,20110610,000000,2.93633,2.94643,2.8298,2.85418,50232579.17966,0
+UPRO.US,D,20110613,000000,2.87167,2.89476,2.81781,2.85908,25259371.536567,0
+UPRO.US,D,20110614,000000,2.93733,2.99809,2.93583,2.96821,28707840.476263,0
+UPRO.US,D,20110615,000000,2.89306,2.92004,2.78813,2.80991,56875644.69094,0
+UPRO.US,D,20110616,000000,2.81461,2.87247,2.76414,2.8247,43731049.632449,0
+UPRO.US,D,20110617,000000,2.91375,2.91375,2.8259,2.85279,36370166.857192,0
+UPRO.US,D,20110620,000000,2.8254,2.91515,2.8222,2.89996,32934889.302295,0
+UPRO.US,D,20110621,000000,2.94343,3.03277,2.93114,3.01498,35759474.684806,0
+UPRO.US,D,20110622,000000,2.9887,3.04037,2.95632,2.96332,29312080.54752,0
+UPRO.US,D,20110623,000000,2.85598,2.93953,2.79043,2.93633,73674303.370641,0
+UPRO.US,D,20110624,000000,2.93633,2.93993,2.82141,2.834,49655858.600534,0
+UPRO.US,D,20110627,000000,2.8378,2.94103,2.8237,2.90815,26207864.424182,0
+UPRO.US,D,20110628,000000,2.94193,3.02228,2.93253,3.02138,23682666.340298,0
+UPRO.US,D,20110629,000000,3.06375,3.11372,3.02947,3.09953,34821786.665057,0
+UPRO.US,D,20110630,000000,3.12971,3.20296,3.11992,3.18647,26703781.642516,0
+UPRO.US,D,20110701,000000,3.19037,3.34157,3.17448,3.32978,28992252.256047,0
+UPRO.US,D,20110705,000000,3.31899,3.34157,3.28981,3.31639,32957945.957726,0
+UPRO.US,D,20110706,000000,3.2943,3.34347,3.26912,3.32878,35377695.01537,0
+UPRO.US,D,20110707,000000,3.41593,3.4629,3.40134,3.44281,40501553.878005,0
+UPRO.US,D,20110708,000000,3.32179,3.36666,3.28571,3.36666,49373465.103625,0
+UPRO.US,D,20110711,000000,3.23834,3.27172,3.15889,3.18917,60305673.909853,0
+UPRO.US,D,20110712,000000,3.15969,3.23964,3.13631,3.1413,54507785.615966,0
+UPRO.US,D,20110713,000000,3.18817,3.26972,3.1491,3.17598,38278315.727984,0
+UPRO.US,D,20110714,000000,3.19777,3.23864,3.08784,3.10872,76847482.328613,0
+UPRO.US,D,20110715,000000,3.15569,3.17148,3.09473,3.15469,45313033.183784,0
+UPRO.US,D,20110718,000000,3.11432,3.12811,3.01218,3.08134,52169881.581222,0
+UPRO.US,D,20110719,000000,3.13271,3.24154,3.13031,3.22945,42380958.478165,0
+UPRO.US,D,20110720,000000,3.25533,3.26153,3.20836,3.22375,31441696.188553,0
+UPRO.US,D,20110721,000000,3.27512,3.38215,3.25953,3.35657,50586030.843053,0
+UPRO.US,D,20110722,000000,3.36016,3.37555,3.304,3.36476,32330393.068215,0
+UPRO.US,D,20110725,000000,3.26912,3.35776,3.25953,3.3086,29929728.140958,0
+UPRO.US,D,20110726,000000,3.3028,3.31779,3.24833,3.27192,31278488.449321,0
+UPRO.US,D,20110727,000000,3.21935,3.21935,3.05955,3.07524,61589669.051732,0
+UPRO.US,D,20110728,000000,3.07065,3.1515,3.02947,3.04816,46339595.694552,0
+UPRO.US,D,20110729,000000,2.95392,3.06595,2.91355,2.9829,77009268.164046,0
+UPRO.US,D,20110801,000000,3.08784,3.09413,2.85668,2.94153,94966905.521796,0
+UPRO.US,D,20110802,000000,2.87837,2.92304,2.71757,2.72367,107356081.41553,0
+UPRO.US,D,20110803,000000,2.72936,2.76914,2.59115,2.76214,116601786.23442,0
+UPRO.US,D,20110804,000000,2.64462,2.65921,2.3594,2.37119,145552179.88401,0
+UPRO.US,D,20110805,000000,2.45974,2.47872,2.17152,2.3612,169331146.43531,0
+UPRO.US,D,20110808,000000,2.17072,2.25786,1.8876,1.89479,187223909.55725,0
+UPRO.US,D,20110809,000000,1.99213,2.16892,1.79716,2.15833,181747828.81291,0
+UPRO.US,D,20110810,000000,2.0385,2.09417,1.85882,1.87481,170309591.36125,0
+UPRO.US,D,20110811,000000,1.92428,2.2061,1.90719,2.12495,109392317.70213,0
+UPRO.US,D,20110812,000000,2.18641,2.22828,2.12495,2.17152,152225388.55509,0
+UPRO.US,D,20110815,000000,2.22828,2.31203,2.21759,2.30154,59256797.215589,0
+UPRO.US,D,20110816,000000,2.24247,2.30993,2.17322,2.24537,122308109.327,0
+UPRO.US,D,20110817,000000,2.28335,2.33751,2.1988,2.25127,98159281.682027,0
+UPRO.US,D,20110818,000000,2.07218,2.07938,1.89799,1.95795,164189731.41351,0
+UPRO.US,D,20110819,000000,1.8794,2.02891,1.85662,1.86731,127164533.20076,0
+UPRO.US,D,20110822,000000,1.98913,1.99113,1.85132,1.86951,111427981.62492,0
+UPRO.US,D,20110823,000000,1.8892,2.05469,1.85982,2.0487,124418558.78549,0
+UPRO.US,D,20110824,000000,2.0361,2.14494,2.02291,2.13714,116288418.04916,0
+UPRO.US,D,20110825,000000,2.17522,2.21069,2.01872,2.0393,125466849.10704,0
+UPRO.US,D,20110826,000000,2.00852,2.15783,1.91418,2.12895,144959538.18499,0
+UPRO.US,D,20110829,000000,2.21439,2.31533,2.21039,2.31243,82615617.710749,0
+UPRO.US,D,20110830,000000,2.28375,2.37419,2.23138,2.32482,119252037.80567,0
+UPRO.US,D,20110831,000000,2.37659,2.43625,2.30993,2.3536,134245138.82431,0
+UPRO.US,D,20110901,000000,2.36679,2.42955,2.27935,2.28824,114675100.58115,0
+UPRO.US,D,20110902,000000,2.14663,2.18191,2.08877,2.11186,59924602.690727,0
+UPRO.US,D,20110906,000000,1.92937,2.07448,1.92687,2.06559,134365969.62762,0
+UPRO.US,D,20110907,000000,2.16542,2.24307,2.13894,2.23878,98707220.966988,0
+UPRO.US,D,20110908,000000,2.1985,2.27635,2.15523,2.16862,125059615.25824,0
+UPRO.US,D,20110909,000000,2.09547,2.11805,1.96495,2.00053,165659684.75543,0
+UPRO.US,D,20110912,000000,1.92298,2.0417,1.90299,2.0383,140130785.90004,0
+UPRO.US,D,20110913,000000,2.05329,2.11595,2.01352,2.08917,133369626.325,0
+UPRO.US,D,20110914,000000,2.12415,2.25457,2.0393,2.17851,140172970.71384,0
+UPRO.US,D,20110915,000000,2.24737,2.29454,2.19141,2.29294,136364470.92885,0
+UPRO.US,D,20110916,000000,2.31982,2.3582,2.26656,2.33152,111515006.94056,0
+UPRO.US,D,20110919,000000,2.21889,2.29984,2.17352,2.26276,86243192.494941,0
+UPRO.US,D,20110920,000000,2.29374,2.3586,2.24817,2.25617,124640328.74845,0
+UPRO.US,D,20110921,000000,2.25996,2.28065,2.0483,2.0517,154109805.34113,0
+UPRO.US,D,20110922,000000,1.8798,1.92977,1.77667,1.85752,226698969.96838,0
+UPRO.US,D,20110923,000000,1.82044,1.92038,1.81565,1.8855,126678978.56916,0
+UPRO.US,D,20110926,000000,1.94576,2.03271,1.86321,2.02121,175337469.21577,0
+UPRO.US,D,20110927,000000,2.14474,2.1982,2.05629,2.08507,143775930.85231,0
+UPRO.US,D,20110928,000000,2.10656,2.14334,1.95556,1.95965,125953980.74102,0
+UPRO.US,D,20110929,000000,2.06189,2.09257,1.90439,2.00992,145418967.21045,0
+UPRO.US,D,20110930,000000,1.92817,1.97964,1.85952,1.86681,145591342.777,0
+UPRO.US,D,20111003,000000,1.82844,1.89939,1.69872,1.70092,251889678.86112,0
+UPRO.US,D,20111004,000000,1.62786,1.82284,1.58539,1.80255,267057948.22148,0
+UPRO.US,D,20111005,000000,1.82364,1.92717,1.77547,1.91238,183516365.94272,0
+UPRO.US,D,20111006,000000,1.91138,2.02451,1.86901,2.01552,128124786.56364,0
+UPRO.US,D,20111007,000000,2.05249,2.05579,1.94306,1.97414,184420097.37875,0
+UPRO.US,D,20111010,000000,2.07618,2.17572,2.07518,2.17572,86756189.569693,0
+UPRO.US,D,20111011,000000,2.13734,2.1994,2.12985,2.17732,89857912.108041,0
+UPRO.US,D,20111012,000000,2.23158,2.31323,2.21579,2.23938,118741076.0246,0
+UPRO.US,D,20111013,000000,2.1969,2.24347,2.14833,2.22289,113712179.5226,0
+UPRO.US,D,20111014,000000,2.30234,2.34171,2.26596,2.33681,99808634.054798,0
+UPRO.US,D,20111017,000000,2.30393,2.31023,2.18831,2.2036,87792993.59024,0
+UPRO.US,D,20111018,000000,2.2002,2.38568,2.14963,2.33352,141954319.9874,0
+UPRO.US,D,20111019,000000,2.32342,2.3632,2.22798,2.25137,122400973.35387,0
+UPRO.US,D,20111020,000000,2.26856,2.30433,2.17851,2.27865,111018495.34442,0
+UPRO.US,D,20111021,000000,2.3614,2.41736,2.33981,2.40777,83797591.004795,0
+UPRO.US,D,20111024,000000,2.42126,2.5161,2.41456,2.50211,68430991.58051,0
+UPRO.US,D,20111025,000000,2.46473,2.46643,2.33681,2.3536,72606508.651571,0
+UPRO.US,D,20111026,000000,2.42866,2.45054,2.30553,2.42436,107088162.11881,0
+UPRO.US,D,20111027,000000,2.62223,2.72417,2.56087,2.6724,109145520.8314,0
+UPRO.US,D,20111028,000000,2.63732,2.69179,2.62753,2.68279,64199755.092687,0
+UPRO.US,D,20111031,000000,2.57316,2.59195,2.47413,2.47413,37006812.526319,0
+UPRO.US,D,20111101,000000,2.26596,2.3638,2.24697,2.27116,83830245.761037,0
+UPRO.US,D,20111102,000000,2.37879,2.40857,2.31883,2.38468,51698764.126284,0
+UPRO.US,D,20111103,000000,2.46753,2.52869,2.3642,2.515,62388490.804344,0
+UPRO.US,D,20111104,000000,2.45454,2.48192,2.38218,2.46923,45697521.574956,0
+UPRO.US,D,20111107,000000,2.46753,2.5221,2.39448,2.514,81876485.898671,0
+UPRO.US,D,20111108,000000,2.55537,2.61963,2.48192,2.61104,78806663.636997,0
+UPRO.US,D,20111109,000000,2.43195,2.46393,2.30553,2.32342,164112550.35515,0
+UPRO.US,D,20111110,000000,2.41626,2.42276,2.31543,2.38698,102116585.05058,0
+UPRO.US,D,20111111,000000,2.47383,2.54178,2.47283,2.52539,109107487.65649,0
+UPRO.US,D,20111114,000000,2.49601,2.50511,2.41956,2.44964,76202974.66219,0
+UPRO.US,D,20111115,000000,2.43675,2.52709,2.40827,2.48992,98782272.671872,0
+UPRO.US,D,20111116,000000,2.41376,2.50211,2.3593,2.36799,136084845.1912,0
+UPRO.US,D,20111117,000000,2.356,2.37279,2.2043,2.25507,165321926.06691,0
+UPRO.US,D,20111118,000000,2.27425,2.28894,2.21859,2.24507,101366416.22308,0
+UPRO.US,D,20111121,000000,2.14833,2.15663,2.06359,2.11555,146467779.86401,0
+UPRO.US,D,20111122,000000,2.10576,2.14174,2.05689,2.09297,112934231.0376,0
+UPRO.US,D,20111123,000000,2.03591,2.0401,1.95466,1.95755,124150917.66559,0
+UPRO.US,D,20111125,000000,1.94376,2.01122,1.93717,1.93717,62029519.632603,0
+UPRO.US,D,20111128,000000,2.10136,2.13444,2.06699,2.11126,104193947.47807,0
+UPRO.US,D,20111129,000000,2.12985,2.17202,2.10636,2.12785,109042836.56251,0
+UPRO.US,D,20111130,000000,2.30943,2.40307,2.29804,2.39238,141540345.8543,0
+UPRO.US,D,20111201,000000,2.38348,2.42896,2.3588,2.38868,90681917.868285,0
+UPRO.US,D,20111202,000000,2.45794,2.47902,2.37879,2.38498,83565010.170155,0
+UPRO.US,D,20111205,000000,2.49721,2.5169,2.41846,2.46233,79715683.434452,0
+UPRO.US,D,20111206,000000,2.46363,2.5145,2.43625,2.46433,59723378.787397,0
+UPRO.US,D,20111207,000000,2.44105,2.5225,2.38948,2.49331,73768483.233898,0
+UPRO.US,D,20111208,000000,2.44155,2.45954,2.31053,2.32902,125580089.08542,0
+UPRO.US,D,20111209,000000,2.361,2.46563,2.354,2.44554,90324676.796243,0
+UPRO.US,D,20111212,000000,2.38318,2.38318,2.27915,2.34011,79429145.303102,0
+UPRO.US,D,20111213,000000,2.37689,2.41576,2.24097,2.27156,128551225.61979,0
+UPRO.US,D,20111214,000000,2.24587,2.27156,2.18551,2.1969,93149096.073173,0
+UPRO.US,D,20111215,000000,2.27156,2.27915,2.21339,2.22079,85208484.806879,0
+UPRO.US,D,20111216,000000,2.26906,2.30653,2.21749,2.23328,91409777.515472,0
+UPRO.US,D,20111219,000000,2.25776,2.27315,2.14743,2.16053,60526299.145192,0
+UPRO.US,D,20111220,000000,2.26266,2.36799,2.26266,2.3584,81266839.390938,0
+UPRO.US,D,20111221,000000,2.355,2.38179,2.29024,2.37159,87078465.416897,0
+UPRO.US,D,20111222,000000,2.39618,2.44035,2.38179,2.44035,63320901.469664,0
+UPRO.US,D,20111223,000000,2.45834,2.49851,2.44155,2.49771,49274534.220492,0
+UPRO.US,D,20111227,000000,2.48612,2.5225,2.47832,2.49931,43085819.506811,0
+UPRO.US,D,20111228,000000,2.50331,2.50711,2.40017,2.41147,59449929.975971,0
+UPRO.US,D,20111229,000000,2.43065,2.48592,2.42696,2.47982,58918749.343261,0
+UPRO.US,D,20111230,000000,2.47553,2.49152,2.44714,2.44714,36817861.423911,0
+UPRO.US,D,20120103,000000,2.57436,2.61014,2.55567,2.56537,62682102.431799,0
+UPRO.US,D,20120104,000000,2.54098,2.57756,2.5123,2.56937,58929783.356777,0
+UPRO.US,D,20120105,000000,2.53099,2.60354,2.49431,2.59575,63458573.978017,0
+UPRO.US,D,20120106,000000,2.60055,2.60155,2.54788,2.57646,71127833.766006,0
+UPRO.US,D,20120109,000000,2.59075,2.60055,2.55488,2.58895,70385881.160956,0
+UPRO.US,D,20120110,000000,2.6741,2.68929,2.64802,2.65671,78611887.832252,0
+UPRO.US,D,20120111,000000,2.63313,2.6724,2.62013,2.66421,52936932.139206,0
+UPRO.US,D,20120112,000000,2.68439,2.69179,2.62173,2.68159,48407679.22412,0
+UPRO.US,D,20120113,000000,2.62593,2.65271,2.56987,2.65271,72846669.304147,0
+UPRO.US,D,20120117,000000,2.71487,2.73016,2.65321,2.6683,70990846.693335,0
+UPRO.US,D,20120118,000000,2.6704,2.76184,2.65441,2.75735,63206474.736953,0
+UPRO.US,D,20120119,000000,2.78533,2.80791,2.76134,2.80012,56826444.417922,0
+UPRO.US,D,20120120,000000,2.79063,2.80671,2.76744,2.80622,47402890.55339,0
+UPRO.US,D,20120123,000000,2.80562,2.85219,2.77014,2.80891,57558698.858558,0
+UPRO.US,D,20120124,000000,2.75925,2.80392,2.74665,2.80062,52369829.673612,0
+UPRO.US,D,20120125,000000,2.78693,2.89116,2.75705,2.86937,76625347.133503,0
+UPRO.US,D,20120126,000000,2.91195,2.92574,2.79342,2.8283,95490797.521655,0
+UPRO.US,D,20120127,000000,2.78693,2.8378,2.78093,2.8227,63889321.772912,0
+UPRO.US,D,20120130,000000,2.74046,2.79852,2.71048,2.79372,57888209.304268,0
+UPRO.US,D,20120131,000000,2.8371,2.84529,2.75035,2.78743,82978557.404989,0
+UPRO.US,D,20120201,000000,2.85079,2.90535,2.84189,2.86168,61159918.890961,0
+UPRO.US,D,20120202,000000,2.88157,2.89876,2.84799,2.87727,62465899.007081,0
+UPRO.US,D,20120203,000000,2.96561,3.00439,2.94972,2.99989,64772743.299417,0
+UPRO.US,D,20120206,000000,2.96172,2.99609,2.95112,2.9931,52742728.698271,0
+UPRO.US,D,20120207,000000,2.97291,3.02907,2.93963,3.01568,88930618.695384,0
+UPRO.US,D,20120208,000000,3.02068,3.04336,2.9823,3.03767,72377538.111732,0
+UPRO.US,D,20120209,000000,3.05666,3.06715,2.99989,3.05006,71837035.553755,0
+UPRO.US,D,20120210,000000,2.96801,2.9927,2.95032,2.9906,82216826.228146,0
+UPRO.US,D,20120213,000000,3.05056,3.06145,3.01098,3.05136,47013604.112448,0
+UPRO.US,D,20120214,000000,3.02528,3.04466,2.97691,3.03937,86518562.527547,0
+UPRO.US,D,20120215,000000,3.07155,3.08314,2.97851,2.99629,108236188.8355,0
+UPRO.US,D,20120216,000000,2.99799,3.10413,2.9829,3.09273,67251097.608137,0
+UPRO.US,D,20120217,000000,3.13011,3.13271,3.09103,3.12211,41403215.998723,0
+UPRO.US,D,20120221,000000,3.1416,3.16519,3.09613,3.12681,53585201.196472,0
+UPRO.US,D,20120222,000000,3.10972,3.13011,3.07874,3.09133,58723145.011882,0
+UPRO.US,D,20120223,000000,3.08953,3.1413,3.05825,3.1383,52685133.088951,0
+UPRO.US,D,20120224,000000,3.15599,3.17478,3.13551,3.15429,40383446.805971,0
+UPRO.US,D,20120227,000000,3.09393,3.19727,3.07754,3.16858,54827777.011111,0
+UPRO.US,D,20120228,000000,3.17658,3.20666,3.15599,3.19897,64828224.564803,0
+UPRO.US,D,20120229,000000,3.21416,3.24294,3.13071,3.15609,97867057.936747,0
+UPRO.US,D,20120301,000000,3.18038,3.22895,3.16878,3.21276,79122813.590419,0
+UPRO.US,D,20120302,000000,3.20496,3.21645,3.16039,3.18328,42139304.876631,0
+UPRO.US,D,20120305,000000,3.16569,3.17258,3.10972,3.1416,70972735.18117,0
+UPRO.US,D,20120306,000000,3.04386,3.04976,2.97651,3.00199,84076068.012278,0
+UPRO.US,D,20120307,000000,3.02458,3.07984,3.01468,3.06765,19964192.778395,0
+UPRO.US,D,20120308,000000,3.12211,3.17538,3.10273,3.15789,37254959.25506,0
+UPRO.US,D,20120309,000000,3.17378,3.21835,3.16339,3.19347,38800550.674576,0
+UPRO.US,D,20120312,000000,3.19147,3.20666,3.16009,3.19477,32127085.840668,0
+UPRO.US,D,20120313,000000,3.24534,3.37136,3.23055,3.36996,54849068.544583,0
+UPRO.US,D,20120314,000000,3.37315,3.39514,3.32598,3.35617,44145714.204415,0
+UPRO.US,D,20120315,000000,3.37295,3.41853,3.34597,3.41103,43779038.135234,0
+UPRO.US,D,20120316,000000,3.43442,3.44251,3.40773,3.43362,55749371.801571,0
+UPRO.US,D,20120319,000000,3.42382,3.50117,3.41593,3.47069,49690938.898516,0
+UPRO.US,D,20120320,000000,3.41033,3.4517,3.38115,3.43751,43688169.376604,0
+UPRO.US,D,20120321,000000,3.44411,3.4545,3.40154,3.42292,55276071.959449,0
+UPRO.US,D,20120322,000000,3.34677,3.37295,3.31469,3.34647,62617269.222065,0
+UPRO.US,D,20120323,000000,3.35686,3.39124,3.3016,3.37955,53664850.823919,0
+UPRO.US,D,20120326,000000,3.452,3.54634,3.44951,3.52046,68422682.298907,0
+UPRO.US,D,20120327,000000,3.53255,3.53955,3.48328,3.48878,58156157.619431,0
+UPRO.US,D,20120328,000000,3.48628,3.50067,3.37695,3.43751,79586467.301199,0
+UPRO.US,D,20120329,000000,3.37575,3.43362,3.33578,3.41893,88604968.703482,0
+UPRO.US,D,20120330,000000,3.47189,3.47869,3.40733,3.45011,65581619.44287,0
+UPRO.US,D,20120402,000000,3.44841,3.56413,3.42952,3.53495,63054954.426564,0
+UPRO.US,D,20120403,000000,3.52066,3.54065,3.43232,3.49368,75085063.087497,0
+UPRO.US,D,20120404,000000,3.41393,3.42572,3.35257,3.39234,77126724.82266,0
+UPRO.US,D,20120405,000000,3.35686,3.41523,3.34597,3.38705,41267325.623142,0
+UPRO.US,D,20120409,000000,3.25443,3.31059,3.24314,3.27362,62493501.552002,0
+UPRO.US,D,20120410,000000,3.25083,3.27881,3.09583,3.10532,145585878.30363,0
+UPRO.US,D,20120411,000000,3.20266,3.21755,3.16369,3.17098,94701114.577917,0
+UPRO.US,D,20120412,000000,3.18847,3.31179,3.18328,3.3089,106265352.11862,0
+UPRO.US,D,20120413,000000,3.28121,3.28321,3.17838,3.18298,82771820.997763,0
+UPRO.US,D,20120416,000000,3.23594,3.24863,3.1469,3.17378,101091856.70566,0
+UPRO.US,D,20120417,000000,3.23634,3.34018,3.22515,3.31699,76378934.507004,0
+UPRO.US,D,20120418,000000,3.27772,3.31979,3.27042,3.28571,64498868.217042,0
+UPRO.US,D,20120419,000000,3.29021,3.32479,3.17858,3.22485,89616507.664878,0
+UPRO.US,D,20120420,000000,3.26512,3.302,3.23594,3.23834,50401171.341377,0
+UPRO.US,D,20120423,000000,3.1393,3.16619,3.09783,3.15909,63994736.777527,0
+UPRO.US,D,20120424,000000,3.16519,3.21835,3.15909,3.19617,56510115.350651,0
+UPRO.US,D,20120425,000000,3.28781,3.32848,3.27812,3.32818,66827713.493795,0
+UPRO.US,D,20120426,000000,3.3032,3.40533,3.297,3.39374,45589102.660976,0
+UPRO.US,D,20120427,000000,3.42542,3.43911,3.36936,3.40933,43263397.380088,0
+UPRO.US,D,20120430,000000,3.38795,3.39734,3.34417,3.36756,43321309.190394,0
+UPRO.US,D,20120501,000000,3.36596,3.50197,3.35517,3.43112,40428772.616276,0
+UPRO.US,D,20120502,000000,3.37575,3.41433,3.34187,3.40403,41333085.421841,0
+UPRO.US,D,20120503,000000,3.40703,3.41263,3.3077,3.32918,47641467.199129,0
+UPRO.US,D,20120504,000000,3.27432,3.28321,3.15909,3.16519,55131695.189688,0
+UPRO.US,D,20120507,000000,3.13011,3.20336,3.12651,3.16978,43472046.00277,0
+UPRO.US,D,20120508,000000,3.11592,3.1481,3.02068,3.13171,64375700.928597,0
+UPRO.US,D,20120509,000000,3.03477,3.13601,2.9911,3.07375,74569772.554962,0
+UPRO.US,D,20120510,000000,3.1421,3.1515,3.07494,3.09333,45947449.435833,0
+UPRO.US,D,20120511,000000,3.03647,3.15309,3.03397,3.06505,51787731.676454,0
+UPRO.US,D,20120514,000000,2.9795,3.02687,2.95142,2.96471,60300177.416134,0
+UPRO.US,D,20120515,000000,2.95872,3.01098,2.90036,2.91475,66796344.554853,0
+UPRO.US,D,20120516,000000,2.95392,2.9922,2.87887,2.88087,56953848.399323,0
+UPRO.US,D,20120517,000000,2.88317,2.89146,2.74715,2.74715,65099287.859931,0
+UPRO.US,D,20120518,000000,2.78333,2.79692,2.6683,2.6796,74215694.493414,0
+UPRO.US,D,20120521,000000,2.70518,2.82161,2.69399,2.81951,61739960.581074,0
+UPRO.US,D,20120522,000000,2.84019,2.89996,2.77853,2.8227,69957881.112603,0
+UPRO.US,D,20120523,000000,2.77374,2.85059,2.69179,2.8344,85836921.258006,0
+UPRO.US,D,20120524,000000,2.86048,2.87437,2.78293,2.85408,63870289.675598,0
+UPRO.US,D,20120525,000000,2.85059,2.87437,2.80592,2.8283,55769451.564809,0
+UPRO.US,D,20120529,000000,2.89636,2.94313,2.86708,2.92834,63791715.731884,0
+UPRO.US,D,20120530,000000,2.85378,2.85688,2.78293,2.79892,71912647.614816,0
+UPRO.US,D,20120531,000000,2.79872,2.84529,2.70978,2.78353,103073387.2198,0
+UPRO.US,D,20120601,000000,2.65191,2.6796,2.57196,2.57196,135041514.02183,0
+UPRO.US,D,20120604,000000,2.58616,2.60574,2.5101,2.57096,82410244.169797,0
+UPRO.US,D,20120605,000000,2.55218,2.63742,2.54918,2.62093,75086140.772503,0
+UPRO.US,D,20120606,000000,2.68119,2.80691,2.6796,2.80661,75032491.67169,0
+UPRO.US,D,20120607,000000,2.89816,2.90255,2.79073,2.80532,84603585.316478,0
+UPRO.US,D,20120608,000000,2.78773,2.87617,2.75954,2.87367,52322107.340012,0
+UPRO.US,D,20120611,000000,2.94533,2.94972,2.75735,2.76714,74245316.321845,0
+UPRO.US,D,20120612,000000,2.78813,2.86498,2.74985,2.86498,76826529.01012,0
+UPRO.US,D,20120613,000000,2.8336,2.88816,2.77603,2.80562,55906357.585962,0
+UPRO.US,D,20120614,000000,2.8224,2.92794,2.79892,2.89606,70064887.128507,0
+UPRO.US,D,20120615,000000,2.93194,2.9895,2.90975,2.97921,49407095.479998,0
+UPRO.US,D,20120618,000000,2.94573,3.02238,2.92634,2.99769,72700510.401614,0
+UPRO.US,D,20120619,000000,3.04676,3.12311,3.03647,3.08634,51558929.243468,0
+UPRO.US,D,20120620,000000,3.08854,3.11332,3.00209,3.07035,69983457.36956,0
+UPRO.US,D,20120621,000000,3.08344,3.09173,2.85738,2.86478,81922720.286492,0
+UPRO.US,D,20120622,000000,2.91085,2.94743,2.87727,2.93054,45871123.921281,0
+UPRO.US,D,20120625,000000,2.84179,2.84179,2.75915,2.78873,40508829.502588,0
+UPRO.US,D,20120626,000000,2.81161,2.85838,2.76674,2.8321,46264371.880271,0
+UPRO.US,D,20120627,000000,2.85978,2.92504,2.85508,2.91055,44397196.053048,0
+UPRO.US,D,20120628,000000,2.85019,2.89656,2.78453,2.88317,68253770.934296,0
+UPRO.US,D,20120629,000000,3.04017,3.10752,3.01858,3.10213,72598322.4482,0
+UPRO.US,D,20120702,000000,3.12411,3.13571,3.06045,3.12471,37261466.391171,0
+UPRO.US,D,20120703,000000,3.12551,3.19517,3.11452,3.18797,24188477.847709,0
+UPRO.US,D,20120705,000000,3.15529,3.18797,3.11092,3.1431,37586514.000182,0
+UPRO.US,D,20120706,000000,3.05536,3.07394,3.01138,3.05406,52869034.981945,0
+UPRO.US,D,20120709,000000,3.04956,3.05975,3.00149,3.04456,44011744.049378,0
+UPRO.US,D,20120710,000000,3.09013,3.10433,2.93253,2.96411,65687541.769953,0
+UPRO.US,D,20120711,000000,2.96871,2.9941,2.91375,2.96272,70305694.191959,0
+UPRO.US,D,20120712,000000,2.91185,2.95962,2.86148,2.92504,59406620.447268,0
+UPRO.US,D,20120713,000000,2.94513,3.07774,2.94263,3.06865,51284473.792195,0
+UPRO.US,D,20120716,000000,3.04536,3.07394,3.01029,3.04286,40074038.137491,0
+UPRO.US,D,20120717,000000,3.08434,3.12801,2.9874,3.10832,69899367.920042,0
+UPRO.US,D,20120718,000000,3.08804,3.19577,3.08214,3.17938,55397105.891875,0
+UPRO.US,D,20120719,000000,3.19837,3.23454,3.16719,3.20116,55473573.496743,0
+UPRO.US,D,20120720,000000,3.1488,3.16279,3.10373,3.11412,42250158.338075,0
+UPRO.US,D,20120723,000000,2.97721,3.04536,2.93513,3.01888,72890215.983589,0
+UPRO.US,D,20120724,000000,3.02638,3.03017,2.88157,2.94513,67072619.162432,0
+UPRO.US,D,20120725,000000,2.96212,2.9839,2.89656,2.94263,81888993.849061,0
+UPRO.US,D,20120726,000000,3.07105,3.10752,3.03017,3.08704,64439492.476222,0
+UPRO.US,D,20120727,000000,3.1367,3.28601,3.12271,3.26382,74882777.509338,0
+UPRO.US,D,20120730,000000,3.25033,3.3059,3.23005,3.25643,45192506.573826,0
+UPRO.US,D,20120731,000000,3.24693,3.27312,3.20116,3.21196,48669916.909452,0
+UPRO.US,D,20120801,000000,3.25853,3.26053,3.16878,3.18717,41035705.399092,0
+UPRO.US,D,20120802,000000,3.11202,3.18038,3.04236,3.11612,53706205.109817,0
+UPRO.US,D,20120803,000000,3.24983,3.32149,3.24374,3.301,76681803.018384,0
+UPRO.US,D,20120806,000000,3.32848,3.35976,3.31669,3.31719,29293418.685538,0
+UPRO.US,D,20120807,000000,3.36096,3.41293,3.36016,3.36756,46902004.176524,0
+UPRO.US,D,20120808,000000,3.33698,3.39374,3.33368,3.38215,29077963.736572,0
+UPRO.US,D,20120809,000000,3.36696,3.41133,3.35816,3.39154,38332271.023423,0
+UPRO.US,D,20120810,000000,3.35357,3.41133,3.33398,3.40633,32356126.425029,0
+UPRO.US,D,20120813,000000,3.39154,3.40773,3.35007,3.40204,34168271.27308,0
+UPRO.US,D,20120814,000000,3.44211,3.44671,3.37495,3.40433,41246598.448392,0
+UPRO.US,D,20120815,000000,3.39414,3.43232,3.38735,3.41353,38703978.290569,0
+UPRO.US,D,20120816,000000,3.42612,3.50327,3.40433,3.48708,43215948.220125,0
+UPRO.US,D,20120817,000000,3.51107,3.51327,3.48159,3.50447,28105255.457003,0
+UPRO.US,D,20120820,000000,3.49048,3.50767,3.4613,3.50567,24887038.871902,0
+UPRO.US,D,20120821,000000,3.53175,3.57133,3.4517,3.47349,45635295.022084,0
+UPRO.US,D,20120822,000000,3.44751,3.49508,3.42412,3.47349,35621513.993277,0
+UPRO.US,D,20120823,000000,3.4528,3.4528,3.37555,3.39234,39600888.390774,0
+UPRO.US,D,20120824,000000,3.36696,3.47469,3.35936,3.4549,40367398.605302,0
+UPRO.US,D,20120827,000000,3.48069,3.49508,3.44081,3.4549,28719971.18687,0
+UPRO.US,D,20120828,000000,3.42822,3.47709,3.41183,3.44411,34204198.109145,0
+UPRO.US,D,20120829,000000,3.4553,3.48069,3.42452,3.4512,29107574.558007,0
+UPRO.US,D,20120830,000000,3.40573,3.41013,3.35557,3.37655,39487068.043497,0
+UPRO.US,D,20120831,000000,3.43631,3.47309,3.36866,3.42112,62737739.796405,0
+UPRO.US,D,20120904,000000,3.41623,3.44751,3.35127,3.40473,44415091.42783,0
+UPRO.US,D,20120905,000000,3.42082,3.44751,3.38675,3.40603,32911920.702835,0
+UPRO.US,D,20120906,000000,3.46949,3.6147,3.46879,3.6109,62922321.121265,0
+UPRO.US,D,20120907,000000,3.63309,3.66117,3.6238,3.65897,32264872.421528,0
+UPRO.US,D,20120910,000000,3.64478,3.66577,3.59072,3.59531,32096396.333591,0
+UPRO.US,D,20120911,000000,3.60351,3.65957,3.59891,3.6229,29590482.5073,0
+UPRO.US,D,20120912,000000,3.65957,3.67256,3.6233,3.65757,36746652.161387,0
+UPRO.US,D,20120913,000000,3.65757,3.86334,3.64228,3.83356,93762471.951394,0
+UPRO.US,D,20120914,000000,3.85005,3.94859,3.84256,3.88053,117056609.33222,0
+UPRO.US,D,20120917,000000,3.85675,3.87743,3.81178,3.84635,37983116.091148,0
+UPRO.US,D,20120918,000000,3.82577,3.84675,3.80158,3.83226,35472986.585258,0
+UPRO.US,D,20120919,000000,3.84415,3.87474,3.81577,3.83856,40435822.097116,0
+UPRO.US,D,20120920,000000,3.78219,3.84515,3.75251,3.83796,33267475.703165,0
+UPRO.US,D,20120921,000000,3.89292,3.89652,3.82896,3.82976,29520395.958403,0
+UPRO.US,D,20120924,000000,3.7768,3.84056,3.7672,3.81297,38559509.462292,0
+UPRO.US,D,20120925,000000,3.84056,3.86044,3.69055,3.69605,54178374.233223,0
+UPRO.US,D,20120926,000000,3.69325,3.69325,3.60431,3.62979,42971199.651345,0
+UPRO.US,D,20120927,000000,3.67696,3.75751,3.64738,3.73692,29953600.314754,0
+UPRO.US,D,20120928,000000,3.68805,3.72633,3.64168,3.67856,44528018.207131,0
+UPRO.US,D,20121001,000000,3.72453,3.81228,3.68526,3.70294,53024127.562965,0
+UPRO.US,D,20121002,000000,3.75251,3.7722,3.66977,3.71923,87210414.287151,0
+UPRO.US,D,20121003,000000,3.74772,3.79259,3.69165,3.76451,48238954.978447,0
+UPRO.US,D,20121004,000000,3.80928,3.86294,3.79359,3.84905,42653859.941683,0
+UPRO.US,D,20121005,000000,3.91131,3.9277,3.81337,3.84465,37227267.653532,0
+UPRO.US,D,20121008,000000,3.80318,3.82707,3.78219,3.80318,14535827.363198,0
+UPRO.US,D,20121009,000000,3.79519,3.80858,3.69115,3.69415,34373491.716719,0
+UPRO.US,D,20121010,000000,3.69495,3.70205,3.6088,3.62789,55666362.038331,0
+UPRO.US,D,20121011,000000,3.69885,3.71564,3.63009,3.63149,38492992.182118,0
+UPRO.US,D,20121012,000000,3.63709,3.67396,3.57013,3.58702,33179561.822736,0
+UPRO.US,D,20121015,000000,3.6201,3.69375,3.58702,3.68476,25880054.059088,0
+UPRO.US,D,20121016,000000,3.73422,3.80318,3.72823,3.79399,45632741.398933,0
+UPRO.US,D,20121017,000000,3.80538,3.85605,3.78519,3.84465,52832638.847583,0
+UPRO.US,D,20121018,000000,3.81747,3.87094,3.7772,3.81617,58035732.073712,0
+UPRO.US,D,20121019,000000,3.79319,3.79319,3.59861,3.6169,57451711.854738,0
+UPRO.US,D,20121022,000000,3.6085,3.64608,3.53995,3.62459,54399520.799934,0
+UPRO.US,D,20121023,000000,3.50827,3.52396,3.43152,3.47669,78986530.965513,0
+UPRO.US,D,20121024,000000,3.51287,3.52446,3.42902,3.44671,47066367.650373,0
+UPRO.US,D,20121025,000000,3.52066,3.53615,3.41293,3.47549,57946662.458667,0
+UPRO.US,D,20121026,000000,3.46709,3.50447,3.39824,3.46879,57980581.018216,0
+UPRO.US,D,20121031,000000,3.50937,3.51906,3.41893,3.4591,20545999.590468,0
+UPRO.US,D,20121101,000000,3.49128,3.59002,3.48159,3.57732,36766204.589436,0
+UPRO.US,D,20121102,000000,3.64108,3.64228,3.46949,3.47629,34060820.974778,0
+UPRO.US,D,20121105,000000,3.4663,3.52576,3.43392,3.50197,30747557.975618,0
+UPRO.US,D,20121106,000000,3.53335,3.62429,3.52266,3.57892,33905140.019772,0
+UPRO.US,D,20121107,000000,3.48528,3.48748,3.29041,3.34018,76923800.838713,0
+UPRO.US,D,20121108,000000,3.34058,3.38904,3.21506,3.21506,57404705.976536,0
+UPRO.US,D,20121109,000000,3.18967,3.31699,3.18517,3.22175,54726221.459669,0
+UPRO.US,D,20121112,000000,3.25913,3.27262,3.21416,3.23374,21713206.498601,0
+UPRO.US,D,20121113,000000,3.18258,3.3036,3.17018,3.20396,52240440.430326,0
+UPRO.US,D,20121114,000000,3.23204,3.24534,3.04956,3.07325,65144157.380206,0
+UPRO.US,D,20121115,000000,3.07275,3.10872,3.01888,3.05536,55031639.591656,0
+UPRO.US,D,20121116,000000,3.06705,3.11832,2.9879,3.09883,82676373.328655,0
+UPRO.US,D,20121119,000000,3.20566,3.28721,3.20036,3.28281,55679629.471468,0
+UPRO.US,D,20121120,000000,3.27262,3.3089,3.21535,3.2976,42471043.738782,0
+UPRO.US,D,20121121,000000,3.302,3.31879,3.28191,3.31539,25019170.85855,0
+UPRO.US,D,20121123,000000,3.36146,3.45011,3.35357,3.44551,36996545.000003,0
+UPRO.US,D,20121126,000000,3.39464,3.42702,3.36046,3.42542,28181052.63573,0
+UPRO.US,D,20121127,000000,3.41393,3.44751,3.36376,3.37715,39955726.935706,0
+UPRO.US,D,20121128,000000,3.32848,3.4585,3.27582,3.4523,49463332.225587,0
+UPRO.US,D,20121129,000000,3.49238,3.52975,3.44791,3.50527,70520194.534152,0
+UPRO.US,D,20121130,000000,3.50067,3.52266,3.46789,3.49408,39240693.441167,0
+UPRO.US,D,20121203,000000,3.55164,3.55974,3.44351,3.44871,45779282.54443,0
+UPRO.US,D,20121204,000000,3.44951,3.48049,3.40683,3.43152,85410958.504612,0
+UPRO.US,D,20121205,000000,3.44671,3.50227,3.37166,3.45011,46377980.092709,0
+UPRO.US,D,20121206,000000,3.44511,3.49288,3.42982,3.48788,38464961.364976,0
+UPRO.US,D,20121207,000000,3.53275,3.54115,3.4663,3.51856,46904360.674378,0
+UPRO.US,D,20121210,000000,3.50727,3.55034,3.50067,3.52866,32461949.689145,0
+UPRO.US,D,20121211,000000,3.57173,3.64708,3.56383,3.59691,45013117.549333,0
+UPRO.US,D,20121212,000000,3.64028,3.68056,3.58832,3.60521,52040406.283237,0
+UPRO.US,D,20121213,000000,3.59771,3.62649,3.50987,3.54235,38587390.184029,0
+UPRO.US,D,20121214,000000,3.51247,3.53215,3.47989,3.49448,35033962.529749,0
+UPRO.US,D,20121217,000000,3.52546,3.62589,3.52186,3.6179,36149785.777044,0
+UPRO.US,D,20121218,000000,3.63579,3.75221,3.6223,3.74452,51370389.402469,0
+UPRO.US,D,20121219,000000,3.75221,3.75871,3.65557,3.66577,47529591.087661,0
+UPRO.US,D,20121220,000000,3.66287,3.72253,3.63309,3.72133,33955600.093553,0
+UPRO.US,D,20121221,000000,3.57133,3.64398,3.55534,3.6238,48966077.156879,0
+UPRO.US,D,20121224,000000,3.60111,3.60321,3.57403,3.57573,14946462.373865,0
+UPRO.US,D,20121226,000000,3.6107,3.6131,3.51067,3.53665,28534813.495656,0
+UPRO.US,D,20121227,000000,3.54455,3.56553,3.40453,3.52836,57169173.265604,0
+UPRO.US,D,20121228,000000,3.4589,3.51416,3.40174,3.40673,63710523.123677,0
+UPRO.US,D,20121231,000000,3.39004,3.59431,3.37575,3.59291,99699859.915026,0
+UPRO.US,D,20130102,000000,3.79059,3.86204,3.75971,3.86044,70901414.848046,0
+UPRO.US,D,20130103,000000,3.85255,3.88253,3.80028,3.82886,43028829.28229,0
+UPRO.US,D,20130104,000000,3.85015,3.90172,3.82717,3.88613,50243803.314022,0
+UPRO.US,D,20130107,000000,3.84286,3.86234,3.80798,3.85775,33410245.451461,0
+UPRO.US,D,20130108,000000,3.83096,3.84695,3.7744,3.81517,49462626.777185,0
+UPRO.US,D,20130109,000000,3.84376,3.87823,3.82507,3.84975,42953905.658818,0
+UPRO.US,D,20130110,000000,3.91241,3.9383,3.85015,3.9331,46278481.848947,0
+UPRO.US,D,20130111,000000,3.9383,3.94319,3.90052,3.94149,31242708.706753,0
+UPRO.US,D,20130114,000000,3.9231,3.9362,3.88533,3.9267,22704461.567009,0
+UPRO.US,D,20130115,000000,3.87494,3.94639,3.86734,3.9331,33700343.84581,0
+UPRO.US,D,20130116,000000,3.91441,3.95229,3.89942,3.9327,30121938.314919,0
+UPRO.US,D,20130117,000000,3.98646,4.04423,3.96108,4.00485,35885474.773855,0
+UPRO.US,D,20130118,000000,4.00925,4.04872,3.96528,4.03973,39439815.008196,0
+UPRO.US,D,20130122,000000,4.03733,4.10009,4.00895,4.09669,34220824.677439,0
+UPRO.US,D,20130123,000000,4.10329,4.13127,4.07941,4.11548,43421896.126158,0
+UPRO.US,D,20130124,000000,4.10049,4.18424,4.0907,4.12208,37601948.810963,0
+UPRO.US,D,20130125,000000,4.16635,4.19273,4.12897,4.19213,27936019.886318,0
+UPRO.US,D,20130128,000000,4.19833,4.19943,4.13237,4.17674,20065556.207719,0
+UPRO.US,D,20130129,000000,4.15556,4.2443,4.14596,4.22571,26732300.770042,0
+UPRO.US,D,20130130,000000,4.22531,4.2513,4.16585,4.18034,30637902.275503,0
+UPRO.US,D,20130131,000000,4.16485,4.20283,4.13897,4.14636,23778504.257458,0
+UPRO.US,D,20130201,000000,4.22731,4.28897,4.20513,4.27278,34863591.237169,0
+UPRO.US,D,20130204,000000,4.19773,4.21822,4.12208,4.13007,36828623.264427,0
+UPRO.US,D,20130205,000000,4.19943,4.29037,4.19383,4.25429,41296872.403871,0
+UPRO.US,D,20130206,000000,4.20892,4.27278,4.20113,4.26279,38171153.612859,0
+UPRO.US,D,20130207,000000,4.26998,4.27918,4.15556,4.2505,40341146.919024,0
+UPRO.US,D,20130208,000000,4.27208,4.32455,4.26998,4.31795,30815833.373299,0
+UPRO.US,D,20130211,000000,4.31336,4.32455,4.28278,4.31166,31352618.56842,0
+UPRO.US,D,20130212,000000,4.31655,4.35883,4.30186,4.33274,28769472.651333,0
+UPRO.US,D,20130213,000000,4.36233,4.38571,4.31016,4.34763,25113697.942509,0
+UPRO.US,D,20130214,000000,4.30866,4.37372,4.29197,4.36123,20861098.876057,0
+UPRO.US,D,20130215,000000,4.37112,4.38351,4.29477,4.34733,23310834.994284,0
+UPRO.US,D,20130219,000000,4.36452,4.44287,4.36402,4.43368,22472787.308613,0
+UPRO.US,D,20130220,000000,4.42908,4.43368,4.26948,4.26998,49598349.045913,0
+UPRO.US,D,20130221,000000,4.2415,4.2427,4.15506,4.19543,46561365.657511,0
+UPRO.US,D,20130222,000000,4.25639,4.31795,4.22481,4.31795,24455535.596804,0
+UPRO.US,D,20130225,000000,4.37891,4.3998,4.07291,4.07391,58229905.495566,0
+UPRO.US,D,20130226,000000,4.13127,4.16885,4.05032,4.15696,48487201.770791,0
+UPRO.US,D,20130227,000000,4.14646,4.34694,4.13467,4.31096,49228716.09726,0
+UPRO.US,D,20130228,000000,4.31136,4.39391,4.27238,4.29397,37160374.134211,0
+UPRO.US,D,20130301,000000,4.24,4.34694,4.18434,4.33414,50422211.715205,0
+UPRO.US,D,20130304,000000,4.29817,4.3969,4.27838,4.39101,32159125.205751,0
+UPRO.US,D,20130305,000000,4.46166,4.55161,4.46026,4.51333,40452800.889293,0
+UPRO.US,D,20130306,000000,4.5664,4.57219,4.50503,4.53671,29653437.523203,0
+UPRO.US,D,20130307,000000,4.5533,4.57739,4.53711,4.562,21759532.944938,0
+UPRO.US,D,20130308,000000,4.61796,4.63575,4.54831,4.61926,39342265.002786,0
+UPRO.US,D,20130311,000000,4.60817,4.67033,4.59048,4.66813,19063427.227561,0
+UPRO.US,D,20130312,000000,4.66014,4.67453,4.59588,4.63505,27008507.33437,0
+UPRO.US,D,20130313,000000,4.64575,4.67613,4.59798,4.65354,21800144.7589,0
+UPRO.US,D,20130314,000000,4.69471,4.73609,4.68472,4.72929,23474000.706803,0
+UPRO.US,D,20130315,000000,4.7166,4.73059,4.66463,4.7104,25199212.297736,0
+UPRO.US,D,20130318,000000,4.57939,4.69371,4.5643,4.62996,28162659.94484,0
+UPRO.US,D,20130319,000000,4.66044,4.68112,4.51073,4.59967,42757116.574378,0
+UPRO.US,D,20130320,000000,4.68122,4.7185,4.65814,4.69421,28962913.607613,0
+UPRO.US,D,20130321,000000,4.61177,4.66134,4.5528,4.57549,33363797.928165,0
+UPRO.US,D,20130322,000000,4.61756,4.68272,4.60907,4.68122,24555684.253986,0
+UPRO.US,D,20130325,000000,4.7233,4.74698,4.57349,4.63475,38508032.742303,0
+UPRO.US,D,20130326,000000,4.68572,4.74198,4.66973,4.74198,23619949.47577,0
+UPRO.US,D,20130327,000000,4.65274,4.74238,4.62916,4.73569,34345697.049681,0
+UPRO.US,D,20130328,000000,4.72929,4.79695,4.7095,4.76747,21245493.207442,0
+UPRO.US,D,20130401,000000,4.77646,4.80195,4.68852,4.7221,28743356.050919,0
+UPRO.US,D,20130402,000000,4.77296,4.82893,4.75348,4.78845,32530082.996509,0
+UPRO.US,D,20130403,000000,4.80045,4.81144,4.61007,4.64175,49173274.857315,0
+UPRO.US,D,20130404,000000,4.66553,4.73009,4.63405,4.70401,51421688.009245,0
+UPRO.US,D,20130405,000000,4.53312,4.65654,4.51383,4.63735,40725586.279031,0
+UPRO.US,D,20130408,000000,4.64994,4.73469,4.60307,4.7233,25223410.678878,0
+UPRO.US,D,20130409,000000,4.75847,4.83343,4.7129,4.78496,35372916.978322,0
+UPRO.US,D,20130410,000000,4.82243,4.97534,4.81644,4.96484,40498172.728856,0
+UPRO.US,D,20130411,000000,4.95985,5.05469,4.94635,5.01171,61549302.393598,0
+UPRO.US,D,20130412,000000,4.95985,4.99422,4.88739,4.97184,51054895.866284,0
+UPRO.US,D,20130415,000000,4.89589,4.90788,4.62166,4.63245,88493943.13264,0
+UPRO.US,D,20130416,000000,4.73109,4.83542,4.69421,4.82443,100851306.80567,0
+UPRO.US,D,20130417,000000,4.72629,4.72729,4.54101,4.61566,80320997.18817,0
+UPRO.US,D,20130418,000000,4.63695,4.64225,4.47685,4.53072,57467442.853785,0
+UPRO.US,D,20130419,000000,4.5583,4.65314,4.52652,4.64714,56765904.937398,0
+UPRO.US,D,20130422,000000,4.67593,4.74098,4.58219,4.7149,37359040.411845,0
+UPRO.US,D,20130423,000000,4.77896,4.8669,4.70851,4.85641,46814210.372419,0
+UPRO.US,D,20130424,000000,4.85791,4.89988,4.83043,4.86591,27858862.843224,0
+UPRO.US,D,20130425,000000,4.90588,4.98973,4.88289,4.92737,35999825.458229,0
+UPRO.US,D,20130426,000000,4.90338,4.92887,4.84792,4.89589,24289778.236963,0
+UPRO.US,D,20130429,000000,4.93386,5.0267,4.91487,4.99522,23197769.126574,0
+UPRO.US,D,20130430,000000,4.99123,5.0332,4.92887,5.0287,26195671.674141,0
+UPRO.US,D,20130501,000000,4.99722,5.00272,4.8794,4.89339,33150487.342214,0
+UPRO.US,D,20130502,000000,4.93186,5.04419,4.92037,5.0337,28282595.178904,0
+UPRO.US,D,20130503,000000,5.16372,5.23407,5.15372,5.1852,31746760.095385,0
+UPRO.US,D,20130506,000000,5.1962,5.24656,5.1917,5.22758,26097155.054326,0
+UPRO.US,D,20130507,000000,5.25656,5.30902,5.21518,5.30403,29700289.303456,0
+UPRO.US,D,20130508,000000,5.28854,5.37998,5.27854,5.37748,25100062.275312,0
+UPRO.US,D,20130509,000000,5.36649,5.41046,5.29004,5.33551,34519856.750275,0
+UPRO.US,D,20130510,000000,5.3405,5.38947,5.29453,5.38547,23563945.878376,0
+UPRO.US,D,20130513,000000,5.36149,5.42095,5.32401,5.39447,26174236.049081,0
+UPRO.US,D,20130514,000000,5.41146,5.57475,5.40696,5.56576,27338331.979794,0
+UPRO.US,D,20130515,000000,5.53578,5.68428,5.52978,5.65031,31248585.442164,0
+UPRO.US,D,20130516,000000,5.61833,5.67579,5.54727,5.57126,28326824.292119,0
+UPRO.US,D,20130517,000000,5.63182,5.74265,5.61183,5.73665,31899579.231342,0
+UPRO.US,D,20130520,000000,5.71666,5.79961,5.69778,5.73515,30318815.45533,0
+UPRO.US,D,20130521,000000,5.74864,5.8216,5.68728,5.75814,38031233.67598,0
+UPRO.US,D,20130522,000000,5.77313,5.95101,5.54927,5.62482,84645319.844067,0
+UPRO.US,D,20130523,000000,5.44843,5.62382,5.42395,5.58125,51265389.661807,0
+UPRO.US,D,20130524,000000,5.48031,5.56676,5.43095,5.56076,27856600.405157,0
+UPRO.US,D,20130528,000000,5.74165,5.8136,5.61383,5.6633,33810603.930088,0
+UPRO.US,D,20130529,000000,5.57575,5.61033,5.46193,5.58925,47690000.047914,0
+UPRO.US,D,20130530,000000,5.56726,5.68978,5.55377,5.61483,23949840.163172,0
+UPRO.US,D,20130531,000000,5.56676,5.6613,5.35,5.36948,33920388.712251,0
+UPRO.US,D,20130603,000000,5.40896,5.46792,5.29253,5.45593,56087069.451288,0
+UPRO.US,D,20130604,000000,5.46592,5.53278,5.29803,5.38298,40337071.328469,0
+UPRO.US,D,20130605,000000,5.33401,5.36549,5.13923,5.14273,46711726.230739,0
+UPRO.US,D,20130606,000000,5.14773,5.29303,5.05518,5.28954,50920656.540155,0
+UPRO.US,D,20130607,000000,5.40196,5.5083,5.33051,5.49281,40044388.291251,0
+UPRO.US,D,20130610,000000,5.54977,5.55577,5.44993,5.49331,26705211.551405,0
+UPRO.US,D,20130611,000000,5.33651,5.46982,5.28804,5.32901,37305411.323753,0
+UPRO.US,D,20130612,000000,5.43744,5.44943,5.17671,5.1907,45787476.752889,0
+UPRO.US,D,20130613,000000,5.1817,5.45493,5.14673,5.43095,47575417.215982,0
+UPRO.US,D,20130614,000000,5.40746,5.47182,5.29903,5.32851,40831051.315447,0
+UPRO.US,D,20130617,000000,5.43394,5.52429,5.36149,5.45143,41384978.406419,0
+UPRO.US,D,20130618,000000,5.45793,5.60034,5.45743,5.57725,34156634.876674,0
+UPRO.US,D,20130619,000000,5.56226,5.58825,5.34,5.3515,54739419.84892,0
+UPRO.US,D,20130620,000000,5.1922,5.21468,4.90888,4.94885,98304144.7609,0
+UPRO.US,D,20130621,000000,5.04419,5.06068,4.84342,4.98973,120357477.45287,0
+UPRO.US,D,20130624,000000,4.83942,4.93536,4.68122,4.80145,76368758.038567,0
+UPRO.US,D,20130625,000000,4.93536,4.99772,4.84042,4.94635,57671566.600333,0
+UPRO.US,D,20130626,000000,5.06868,5.12124,5.00672,5.08567,60600022.005427,0
+UPRO.US,D,20130627,000000,5.1812,5.24756,5.16521,5.1827,51837826.518084,0
+UPRO.US,D,20130628,000000,5.13673,5.21368,5.06318,5.09166,70333966.162385,0
+UPRO.US,D,20130701,000000,5.19669,5.31002,5.17521,5.20519,44204055.287578,0
+UPRO.US,D,20130702,000000,5.17971,5.29353,5.11874,5.1847,54851420.039257,0
+UPRO.US,D,20130703,000000,5.11625,5.24157,5.09066,5.20069,22039938.178053,0
+UPRO.US,D,20130705,000000,5.31252,5.36749,5.1962,5.36299,45702189.542042,0
+UPRO.US,D,20130708,000000,5.44893,5.4968,5.41745,5.45293,41159240.921596,0
+UPRO.US,D,20130709,000000,5.55527,5.59284,5.48681,5.56376,45600155.686577,0
+UPRO.US,D,20130710,000000,5.55527,5.63382,5.52129,5.57525,54745689.834292,0
+UPRO.US,D,20130711,000000,5.77013,5.8221,5.71367,5.8106,48791279.050496,0
+UPRO.US,D,20130712,000000,5.80211,5.84858,5.77413,5.8121,30260942.669829,0
+UPRO.US,D,20130715,000000,5.86107,5.90454,5.83209,5.88706,25350797.649466,0
+UPRO.US,D,20130716,000000,5.89005,5.89855,5.76763,5.8161,48826811.635964,0
+UPRO.US,D,20130717,000000,5.88256,5.90954,5.83459,5.85608,34524762.868736,0
+UPRO.US,D,20130718,000000,5.89205,5.99439,5.88356,5.95101,45774076.235159,0
+UPRO.US,D,20130719,000000,5.91254,5.99039,5.89455,5.99039,25510604.226829,0
+UPRO.US,D,20130722,000000,6.00938,6.04585,5.9694,6.02187,27346610.24168,0
+UPRO.US,D,20130723,000000,6.05335,6.05735,5.9724,5.98539,23026370.18079,0
+UPRO.US,D,20130724,000000,6.05185,6.05835,5.87906,5.91904,44089017.166251,0
+UPRO.US,D,20130725,000000,5.88106,5.9724,5.85358,5.95591,38392680.421262,0
+UPRO.US,D,20130726,000000,5.88256,5.9809,5.80711,5.9759,35211216.196952,0
+UPRO.US,D,20130729,000000,5.93153,5.9699,5.86957,5.91604,28146028.373366,0
+UPRO.US,D,20130730,000000,5.9769,5.99189,5.87856,5.92353,40620431.439784,0
+UPRO.US,D,20130731,000000,5.95841,6.05085,5.90754,5.92403,55138217.335339,0
+UPRO.US,D,20130801,000000,6.06734,6.15039,6.05585,6.1334,26483577.674946,0
+UPRO.US,D,20130802,000000,6.09542,6.16738,6.07134,6.16538,23856762.000186,0
+UPRO.US,D,20130805,000000,6.1289,6.16888,6.10342,6.14139,22136999.873079,0
+UPRO.US,D,20130806,000000,6.10192,6.12091,5.99689,6.04236,35713633.546945,0
+UPRO.US,D,20130807,000000,5.9784,6.00088,5.90854,5.9774,33169593.486594,0
+UPRO.US,D,20130808,000000,6.06384,6.07993,5.94852,6.04236,21568611.590185,0
+UPRO.US,D,20130809,000000,6.01537,6.07234,5.92503,5.99039,22387579.148012,0
+UPRO.US,D,20130812,000000,5.90005,5.98689,5.88855,5.96341,17658713.353606,0
+UPRO.US,D,20130813,000000,5.99938,6.04835,5.89205,6.02737,23224967.414538,0
+UPRO.US,D,20130814,000000,6.00788,6.03686,5.92353,5.93003,20366283.357992,0
+UPRO.US,D,20130815,000000,5.78412,5.78412,5.64681,5.67079,36124947.989478,0
+UPRO.US,D,20130816,000000,5.64581,5.70327,5.58775,5.62382,26545494.030649,0
+UPRO.US,D,20130819,000000,5.60084,5.6588,5.51179,5.51829,44268461.225726,0
+UPRO.US,D,20130820,000000,5.54178,5.6533,5.52229,5.59534,47720772.607782,0
+UPRO.US,D,20130821,000000,5.54627,5.63731,5.45293,5.49181,43465179.638324,0
+UPRO.US,D,20130822,000000,5.52379,5.6618,5.52379,5.63382,25102192.629423,0
+UPRO.US,D,20130823,000000,5.68878,5.71467,5.60983,5.69378,22931708.010967,0
+UPRO.US,D,20130826,000000,5.71566,5.76513,5.62132,5.63981,31206521.705321,0
+UPRO.US,D,20130827,000000,5.46143,5.52728,5.3455,5.35549,50119081.037185,0
+UPRO.US,D,20130828,000000,5.35399,5.47132,5.33051,5.41246,35015815.995323,0
+UPRO.US,D,20130829,000000,5.37648,5.52529,5.36699,5.44394,27228129.932406,0
+UPRO.US,D,20130830,000000,5.47682,5.47682,5.3435,5.37998,39974532.889277,0
+UPRO.US,D,20130903,000000,5.54277,5.57875,5.39297,5.45893,28603965.4505,0
+UPRO.US,D,20130904,000000,5.46742,5.62232,5.43544,5.59684,25243841.665363,0
+UPRO.US,D,20130905,000000,5.60334,5.6603,5.59334,5.60583,18921906.273032,0
+UPRO.US,D,20130906,000000,5.67179,5.71866,5.46542,5.62082,26321123.414645,0
+UPRO.US,D,20130909,000000,5.6678,5.79611,5.6668,5.79012,21045107.837106,0
+UPRO.US,D,20130910,000000,5.89105,5.91654,5.85208,5.91504,26460114.761287,0
+UPRO.US,D,20130911,000000,5.88955,5.9709,5.85907,5.9709,20799538.746781,0
+UPRO.US,D,20130912,000000,5.96591,5.98689,5.89805,5.93053,27440940.200341,0
+UPRO.US,D,20130913,000000,5.94202,5.9769,5.90105,5.96191,19856466.304548,0
+UPRO.US,D,20130916,000000,6.15139,6.16238,6.03686,6.07134,24431697.444632,0
+UPRO.US,D,20130917,000000,6.08093,6.14639,6.07993,6.14239,14472518.12214,0
+UPRO.US,D,20130918,000000,6.1369,6.40862,6.09093,6.36165,29361065.683791,0
+UPRO.US,D,20130919,000000,6.41262,6.41762,6.30719,6.33867,19152255.689323,0
+UPRO.US,D,20130920,000000,6.37065,6.37215,6.17887,6.19086,22278292.682593,0
+UPRO.US,D,20130923,000000,6.17137,6.18487,6.04935,6.10941,27645338.121162,0
+UPRO.US,D,20130924,000000,6.10542,6.17237,6.03136,6.07034,32583355.858175,0
+UPRO.US,D,20130925,000000,6.07384,6.10492,5.99739,6.01487,33496260.124703,0
+UPRO.US,D,20130926,000000,6.04585,6.1304,6.01338,6.08143,18506645.321992,0
+UPRO.US,D,20130927,000000,5.98789,6.01987,5.95002,6.00088,23192687.896808,0
+UPRO.US,D,20130930,000000,5.84358,5.95641,5.80861,5.89405,33688824.523819,0
+UPRO.US,D,20131001,000000,5.91304,6.05485,5.90005,6.04386,23106172.90555,0
+UPRO.US,D,20131002,000000,5.93203,6.02437,5.87656,6.01987,14701970.968546,0
+UPRO.US,D,20131003,000000,5.9779,5.99489,5.77213,5.86107,28015684.523306,0
+UPRO.US,D,20131004,000000,5.86857,6.00588,5.84508,5.98689,20382148.442267,0
+UPRO.US,D,20131007,000000,5.82809,5.93952,5.8126,5.83759,21709073.871793,0
+UPRO.US,D,20131008,000000,5.83059,5.85108,5.61633,5.62782,41840055.665776,0
+UPRO.US,D,20131009,000000,5.6598,5.70027,5.52878,5.63182,47422066.742292,0
+UPRO.US,D,20131010,000000,5.8116,6.00988,5.80511,5.99838,37334283.675797,0
+UPRO.US,D,20131011,000000,5.9749,6.1249,5.95991,6.11891,23025625.707583,0
+UPRO.US,D,20131014,000000,6.00738,6.20475,5.98939,6.19876,34894677.99675,0
+UPRO.US,D,20131015,000000,6.13989,6.21125,6.03186,6.05735,37579500.542239,0
+UPRO.US,D,20131016,000000,6.16288,6.31668,6.15389,6.31119,37304148.521082,0
+UPRO.US,D,20131017,000000,6.23074,6.444,6.22824,6.4396,34415628.499993,0
+UPRO.US,D,20131018,000000,6.50846,6.57702,6.46599,6.55443,30026067.37677,0
+UPRO.US,D,20131021,000000,6.57102,6.6045,6.52095,6.57052,23194380.972973,0
+UPRO.US,D,20131022,000000,6.62349,6.73632,6.59451,6.67695,33591218.482792,0
+UPRO.US,D,20131023,000000,6.611,6.61849,6.51346,6.59001,30415542.937922,0
+UPRO.US,D,20131024,000000,6.62049,6.67046,6.57602,6.65047,19589431.570082,0
+UPRO.US,D,20131025,000000,6.68885,6.73731,6.64947,6.73582,21976731.00187,0
+UPRO.US,D,20131028,000000,6.73132,6.79528,6.70783,6.7648,25442580.989428,0
+UPRO.US,D,20131029,000000,6.81027,6.88672,6.78628,6.88672,21068743.860799,0
+UPRO.US,D,20131030,000000,6.90221,6.9157,6.69984,6.77579,25807786.123643,0
+UPRO.US,D,20131031,000000,6.7608,6.83975,6.68345,6.70484,27019032.024146,0
+UPRO.US,D,20131101,000000,6.74581,6.80627,6.65047,6.7598,27362832.553018,0
+UPRO.US,D,20131104,000000,6.82376,6.84125,6.7548,6.83375,17198122.589716,0
+UPRO.US,D,20131105,000000,6.75081,6.82276,6.68785,6.76929,23415137.291632,0
+UPRO.US,D,20131106,000000,6.85674,6.90821,6.79778,6.86523,18980155.29768,0
+UPRO.US,D,20131107,000000,6.9122,6.9257,6.59001,6.607,38629813.149208,0
+UPRO.US,D,20131108,000000,6.604,6.87173,6.602,6.87023,28398975.153149,0
+UPRO.US,D,20131111,000000,6.85874,6.90221,6.83225,6.87123,12399980.761597,0
+UPRO.US,D,20131112,000000,6.83625,6.88372,6.76929,6.84175,17146326.666833,0
+UPRO.US,D,20131113,000000,6.73831,7.00355,6.73731,6.99355,20019350.838343,0
+UPRO.US,D,20131114,000000,7.01804,7.12407,6.98656,7.10608,28902460.181788,0
+UPRO.US,D,20131115,000000,7.14056,7.20042,7.11557,7.19992,20826111.637226,0
+UPRO.US,D,20131118,000000,7.2384,7.25039,7.0756,7.13306,28620248.800636,0
+UPRO.US,D,20131119,000000,7.11008,7.17494,7.03952,7.0796,22748928.831599,0
+UPRO.US,D,20131120,000000,7.12157,7.17993,6.94908,7.01704,32395988.762604,0
+UPRO.US,D,20131121,000000,7.0706,7.19243,7.05411,7.17743,23304369.884886,0
+UPRO.US,D,20131122,000000,7.18643,7.28487,7.15955,7.27937,20148698.054916,0
+UPRO.US,D,20131125,000000,7.32134,7.32634,7.2299,7.27587,17794389.593076,0
+UPRO.US,D,20131126,000000,7.27287,7.33234,7.2334,7.26438,16142728.752981,0
+UPRO.US,D,20131127,000000,7.29086,7.33533,7.26338,7.31735,15630903.423022,0
+UPRO.US,D,20131129,000000,7.34383,7.3948,7.28037,7.30086,11006060.748511,0
+UPRO.US,D,20131202,000000,7.31984,7.35782,7.21441,7.24789,21028866.513684,0
+UPRO.US,D,20131203,000000,7.17843,7.2294,7.08409,7.16604,31607675.689593,0
+UPRO.US,D,20131204,000000,7.0716,7.2344,6.98306,7.14206,40221015.560298,0
+UPRO.US,D,20131205,000000,7.10958,7.14855,7.03702,7.06161,18308540.401171,0
+UPRO.US,D,20131206,000000,7.25688,7.31085,7.19792,7.28687,29774625.553578,0
+UPRO.US,D,20131209,000000,7.35382,7.37731,7.31735,7.34233,25783783.867163,0
+UPRO.US,D,20131210,000000,7.29586,7.34033,7.25339,7.27038,28623916.131691,0
+UPRO.US,D,20131211,000000,7.27337,7.27687,6.99555,7.01704,36749273.827789,0
+UPRO.US,D,20131212,000000,7.01104,7.03553,6.90671,6.95608,54476150.50784,0
+UPRO.US,D,20131213,000000,6.99155,7.01304,6.90671,6.93959,28301112.949297,0
+UPRO.US,D,20131216,000000,7.04652,7.14456,7.04152,7.0716,29780364.201217,0
+UPRO.US,D,20131217,000000,7.09709,7.09759,6.96157,7.00105,24608684.942651,0
+UPRO.US,D,20131218,000000,7.04402,7.37281,6.85124,7.36582,55418781.669583,0
+UPRO.US,D,20131219,000000,7.30485,7.36781,7.24789,7.34883,35735368.362179,0
+UPRO.US,D,20131220,000000,7.36582,7.52012,7.36182,7.46965,34213424.973988,0
+UPRO.US,D,20131223,000000,7.57568,7.60167,7.53061,7.58318,22880807.657331,0
+UPRO.US,D,20131224,000000,7.58717,7.64714,7.58667,7.64064,14711697.150769,0
+UPRO.US,D,20131226,000000,7.69451,7.76596,7.68751,7.75597,18808755.35126,0
+UPRO.US,D,20131227,000000,7.78945,7.79444,7.72649,7.75097,20100751.578845,0
+UPRO.US,D,20131230,000000,7.75497,7.76796,7.71549,7.74347,13865395.218477,0
+UPRO.US,D,20131231,000000,7.78145,7.85241,7.76096,7.85091,27846321.871845,0
+UPRO.US,D,20140102,000000,7.76196,7.77446,7.57418,7.62665,39666819.298234,0
+UPRO.US,D,20140103,000000,7.66403,7.7115,7.59167,7.61366,34650354.698284,0
+UPRO.US,D,20140106,000000,7.69601,7.705,7.52012,7.56269,25683155.905321,0
+UPRO.US,D,20140107,000000,7.64564,7.73298,7.63065,7.69451,28958711.936918,0
+UPRO.US,D,20140108,000000,7.69151,7.73898,7.62165,7.7025,28907912.647522,0
+UPRO.US,D,20140109,000000,7.77146,7.77645,7.60966,7.708,21392103.396825,0
+UPRO.US,D,20140110,000000,7.75597,7.78545,7.63514,7.77446,23792645.245851,0
+UPRO.US,D,20140113,000000,7.71649,7.78045,7.42068,7.47115,36054171.001719,0
+UPRO.US,D,20140114,000000,7.53361,7.71999,7.49663,7.705,32789626.969646,0
+UPRO.US,D,20140115,000000,7.75946,7.8664,7.75197,7.83242,24687974.341127,0
+UPRO.US,D,20140116,000000,7.78695,7.80943,7.72798,7.80144,13849049.828908,0
+UPRO.US,D,20140117,000000,7.76446,7.80394,7.66253,7.699,18424866.34107,0
+UPRO.US,D,20140121,000000,7.83242,7.84191,7.62515,7.76796,22579303.012862,0
+UPRO.US,D,20140122,000000,7.81093,7.81343,7.73198,7.78445,12514114.307952,0
+UPRO.US,D,20140123,000000,7.66652,7.66802,7.47065,7.59717,29793887.797178,0
+UPRO.US,D,20140124,000000,7.44317,7.45066,7.09859,7.09859,44733260.664763,0
+UPRO.US,D,20140127,000000,7.12807,7.17743,6.89172,6.99805,42393888.696961,0
+UPRO.US,D,20140128,000000,7.02403,7.15055,7.01054,7.12057,24678958.610486,0
+UPRO.US,D,20140129,000000,6.94458,7.05811,6.86024,6.90821,38089122.471657,0
+UPRO.US,D,20140130,000000,7.09009,7.20392,7.02303,7.14206,20711642.877801,0
+UPRO.US,D,20140131,000000,6.87273,7.14056,6.86024,7.00954,31802373.444727,0
+UPRO.US,D,20140203,000000,6.98656,7.03053,6.49547,6.53544,54402064.416726,0
+UPRO.US,D,20140204,000000,6.62549,6.72033,6.55493,6.66696,43753174.695735,0
+UPRO.US,D,20140205,000000,6.5995,6.68885,6.47848,6.64447,28625108.88984,0
+UPRO.US,D,20140206,000000,6.69384,6.90721,6.69384,6.90071,26454807.387777,0
+UPRO.US,D,20140207,000000,7.00854,7.18743,6.93959,7.17344,33816498.676948,0
+UPRO.US,D,20140210,000000,7.16754,7.21191,7.11008,7.20642,22383667.661767,0
+UPRO.US,D,20140211,000000,7.2284,7.49513,7.21041,7.43867,31510089.661286,0
+UPRO.US,D,20140212,000000,7.47365,7.5427,7.40729,7.45866,25736628.894192,0
+UPRO.US,D,20140213,000000,7.30136,7.58967,7.29986,7.57168,31372515.215264,0
+UPRO.US,D,20140214,000000,7.5467,7.73298,7.52411,7.68751,30160426.779223,0
+UPRO.US,D,20140218,000000,7.71,7.75097,7.64514,7.72149,22080160.744599,0
+UPRO.US,D,20140219,000000,7.66103,7.80743,7.5427,7.56169,42075915.58469,0
+UPRO.US,D,20140220,000000,7.59467,7.74947,7.51362,7.68801,30143147.796236,0
+UPRO.US,D,20140221,000000,7.74597,7.79694,7.66003,7.67752,21022240.301885,0
+UPRO.US,D,20140224,000000,7.72149,7.95174,7.708,7.79194,24740755.890501,0
+UPRO.US,D,20140225,000000,7.81543,7.88239,7.71249,7.78695,30318251.096608,0
+UPRO.US,D,20140226,000000,7.81943,7.88239,7.72449,7.78795,24070435.817016,0
+UPRO.US,D,20140227,000000,7.75347,7.91676,7.73048,7.91676,22585232.781983,0
+UPRO.US,D,20140228,000000,7.90827,8.07976,7.81393,7.96723,32732303.533327,0
+UPRO.US,D,20140303,000000,7.76346,7.8599,7.64514,7.80194,45714071.094276,0
+UPRO.US,D,20140304,000000,8.03279,8.1831,8.0253,8.13223,44341783.831548,0
+UPRO.US,D,20140305,000000,8.14562,8.19359,8.11474,8.13722,28191956.566562,0
+UPRO.US,D,20140306,000000,8.21557,8.26554,8.1721,8.21158,22062697.644583,0
+UPRO.US,D,20140307,000000,8.30852,8.30951,8.11324,8.21058,36576276.866262,0
+UPRO.US,D,20140310,000000,8.1806,8.21308,8.06327,8.20508,14656774.240289,0
+UPRO.US,D,20140311,000000,8.24356,8.27604,8.0263,8.08326,23547454.395946,0
+UPRO.US,D,20140312,000000,7.96373,8.09575,7.90927,8.08876,25760989.378372,0
+UPRO.US,D,20140313,000000,8.15811,8.1786,7.75197,7.81943,35365259.110775,0
+UPRO.US,D,20140314,000000,7.76446,7.89188,7.72049,7.74847,27163322.739209,0
+UPRO.US,D,20140317,000000,7.8624,8.0132,7.8569,7.95224,24416596.846286,0
+UPRO.US,D,20140318,000000,8.00321,8.15811,7.98272,8.12823,20655999.509378,0
+UPRO.US,D,20140319,000000,8.13722,8.16461,7.84241,8.00821,26896565.180923,0
+UPRO.US,D,20140320,000000,7.94125,8.15112,7.90327,8.13373,25998766.515922,0
+UPRO.US,D,20140321,000000,8.23306,8.29502,8.0172,8.04328,22317815.804553,0
+UPRO.US,D,20140324,000000,8.12423,8.15162,7.83742,7.93975,28379842.992232,0
+UPRO.US,D,20140325,000000,8.05977,8.13423,7.91976,8.05578,29389685.875555,0
+UPRO.US,D,20140326,000000,8.15012,8.18459,7.87639,7.87639,24740127.491073,0
+UPRO.US,D,20140327,000000,7.8539,7.92376,7.74347,7.82942,30011194.923438,0
+UPRO.US,D,20140328,000000,7.89288,8.05977,7.88089,7.94075,21968786.952418,0
+UPRO.US,D,20140331,000000,8.08925,8.1736,8.06677,8.13722,25411097.977978,0
+UPRO.US,D,20140401,000000,8.21557,8.31201,8.19609,8.29952,22513133.954027,0
+UPRO.US,D,20140402,000000,8.333,8.41335,8.28453,8.38537,18629112.165215,0
+UPRO.US,D,20140403,000000,8.42334,8.42684,8.27304,8.34499,18034246.052299,0
+UPRO.US,D,20140404,000000,8.4823,8.4928,8.0132,8.05478,40858595.823478,0
+UPRO.US,D,20140407,000000,7.99172,8.03279,7.73798,7.77945,45499504.710106,0
+UPRO.US,D,20140408,000000,7.77645,7.91876,7.69251,7.88339,27299844.516126,0
+UPRO.US,D,20140409,000000,7.94575,8.14072,7.87739,8.13623,22779253.106525,0
+UPRO.US,D,20140410,000000,8.13023,8.14462,7.59367,7.62015,37656048.19799,0
+UPRO.US,D,20140411,000000,7.49363,7.65163,7.3928,7.41368,33748379.378488,0
+UPRO.US,D,20140414,000000,7.58717,7.64164,7.40579,7.58568,19320943.912098,0
+UPRO.US,D,20140415,000000,7.64264,7.75996,7.40879,7.74298,31518435.966422,0
+UPRO.US,D,20140416,000000,7.89838,7.98922,7.80144,7.98672,16392052.229695,0
+UPRO.US,D,20140417,000000,7.95674,8.08476,7.91577,8.0172,16673919.392052,0
+UPRO.US,D,20140421,000000,8.0263,8.10824,7.99721,8.10824,10513914.927378,0
+UPRO.US,D,20140422,000000,8.12673,8.27754,8.11624,8.20908,18366627.322783,0
+UPRO.US,D,20140423,000000,8.19958,8.21458,8.13523,8.15811,10394001.707307,0
+UPRO.US,D,20140424,000000,8.27604,8.27604,8.08776,8.20758,15208639.0204,0
+UPRO.US,D,20140425,000000,8.12024,8.13623,7.94225,8.00321,18848552.647493,0
+UPRO.US,D,20140428,000000,8.09825,8.1811,7.83092,8.07726,26949070.554753,0
+UPRO.US,D,20140429,000000,8.15461,8.22357,8.10225,8.19059,16692609.271842,0
+UPRO.US,D,20140430,000000,8.14662,8.28453,8.11374,8.27104,16898690.262468,0
+UPRO.US,D,20140501,000000,8.24705,8.3305,8.18709,8.26704,17419082.03749,0
+UPRO.US,D,20140502,000000,8.26454,8.36948,8.19109,8.23306,18162911.835735,0
+UPRO.US,D,20140505,000000,8.10974,8.29203,8.04129,8.27704,13633030.52122,0
+UPRO.US,D,20140506,000000,8.22107,8.23456,8.05428,8.06177,14963275.060461,0
+UPRO.US,D,20140507,000000,8.13922,8.20908,7.96074,8.20458,19489796.239183,0
+UPRO.US,D,20140508,000000,8.1736,8.34999,8.09375,8.1761,15897592.938058,0
+UPRO.US,D,20140509,000000,8.1696,8.21807,8.06227,8.21458,12284558.396035,0
+UPRO.US,D,20140512,000000,8.31901,8.46132,8.31101,8.44733,22327912.222108,0
+UPRO.US,D,20140513,000000,8.47831,8.53487,8.44733,8.47231,10964560.369753,0
+UPRO.US,D,20140514,000000,8.45132,8.45982,8.31501,8.34999,10538631.637984,0
+UPRO.US,D,20140515,000000,8.29752,8.30552,8.00971,8.12173,28920945.931828,0
+UPRO.US,D,20140516,000000,8.14072,8.22107,8.04228,8.21458,13291699.562073,0
+UPRO.US,D,20140519,000000,8.16461,8.32151,8.14212,8.30452,8641720.9104583,0
+UPRO.US,D,20140520,000000,8.28853,8.29203,8.08226,8.14412,15748337.067008,0
+UPRO.US,D,20140521,000000,8.20908,8.36098,8.20908,8.34649,12032485.171507,0
+UPRO.US,D,20140522,000000,8.35349,8.46382,8.31401,8.41335,10114523.063157,0
+UPRO.US,D,20140523,000000,8.44133,8.52888,8.42434,8.51189,14706226.673587,0
+UPRO.US,D,20140527,000000,8.61082,8.67468,8.59683,8.67318,8828840.8489287,0
+UPRO.US,D,20140528,000000,8.67069,8.70966,8.60882,8.6487,10382382.321712,0
+UPRO.US,D,20140529,000000,8.70866,8.78661,8.6472,8.78511,8924150.4302645,0
+UPRO.US,D,20140530,000000,8.76413,8.84457,8.73764,8.82109,12041472.884339,0
+UPRO.US,D,20140602,000000,8.86206,8.86956,8.72865,8.85957,9006058.4932344,0
+UPRO.US,D,20140603,000000,8.79411,8.85707,8.77062,8.84707,8768037.2004929,0
+UPRO.US,D,20140604,000000,8.78911,8.91043,8.76912,8.88945,12903286.676387,0
+UPRO.US,D,20140605,000000,8.92692,9.09591,8.83108,9.07243,13566309.111296,0
+UPRO.US,D,20140606,000000,9.12929,9.20425,9.1143,9.20075,8363253.9093357,0
+UPRO.US,D,20140609,000000,9.18826,9.29219,9.17027,9.22573,10686347.530182,0
+UPRO.US,D,20140610,000000,9.19325,9.23323,9.13379,9.23273,6885812.8079968,0
+UPRO.US,D,20140611,000000,9.13479,9.16177,9.07043,9.13979,14316601.01703,0
+UPRO.US,D,20140612,000000,9.09591,9.1129,8.87945,8.94191,15956010.069559,0
+UPRO.US,D,20140613,000000,8.99088,9.04245,8.90394,9.02096,10996128.435265,0
+UPRO.US,D,20140616,000000,8.98239,9.09492,8.95141,9.03645,15682970.51827,0
+UPRO.US,D,20140617,000000,8.99848,9.13229,8.97539,9.10941,10103827.264619,0
+UPRO.US,D,20140618,000000,9.1119,9.33067,9.06244,9.31717,14851308.89175,0
+UPRO.US,D,20140619,000000,9.33916,9.36354,9.24872,9.34865,10700995.841043,0
+UPRO.US,D,20140620,000000,9.41451,9.41851,9.37104,9.40552,8577394.0225566,0
+UPRO.US,D,20140623,000000,9.40602,9.41701,9.34366,9.39502,7369782.4321191,0
+UPRO.US,D,20140624,000000,9.34066,9.48057,9.19175,9.22323,15978218.185636,0
+UPRO.US,D,20140625,000000,9.16127,9.37554,9.16127,9.34566,10629991.708905,0
+UPRO.US,D,20140626,000000,9.35065,9.35115,9.13979,9.33166,12343480.848732,0
+UPRO.US,D,20140627,000000,9.25871,9.39003,9.24872,9.38403,8968722.7616383,0
+UPRO.US,D,20140630,000000,9.36554,9.4295,9.33966,9.36954,11160896.166071,0
+UPRO.US,D,20140701,000000,9.4345,9.63687,9.42501,9.55192,13990492.733826,0
+UPRO.US,D,20140702,000000,9.55192,9.61389,9.54093,9.57591,6899652.6049443,0
+UPRO.US,D,20140703,000000,9.65986,9.73281,9.64487,9.72182,5642511.5322345,0
+UPRO.US,D,20140707,000000,9.66685,9.68984,9.57591,9.62488,9935454.2421931,0
+UPRO.US,D,20140708,000000,9.56192,9.57191,9.36354,9.44199,16086138.782873,0
+UPRO.US,D,20140709,000000,9.49996,9.5829,9.44499,9.55992,9021057.0267061,0
+UPRO.US,D,20140710,000000,9.2817,9.52094,9.25771,9.44499,13591697.248679,0
+UPRO.US,D,20140711,000000,9.4345,9.50396,9.36704,9.49006,10468042.769799,0
+UPRO.US,D,20140714,000000,9.62788,9.66585,9.5919,9.62188,7818543.6768475,0
+UPRO.US,D,20140715,000000,9.64686,9.70183,9.45099,9.57191,13065626.86418,0
+UPRO.US,D,20140716,000000,9.69583,9.72182,9.60189,9.67685,11321829.459605,0
+UPRO.US,D,20140717,000000,9.5849,9.69883,9.30668,9.34566,20809570.122994,0
+UPRO.US,D,20140718,000000,9.44349,9.65986,9.42101,9.62988,10451996.570403,0
+UPRO.US,D,20140721,000000,9.53993,9.59989,9.44449,9.56991,10193443.226937,0
+UPRO.US,D,20140722,000000,9.67784,9.7528,9.65486,9.69983,10621845.530975,0
+UPRO.US,D,20140723,000000,9.7458,9.79777,9.68884,9.76679,8615011.9335135,0
+UPRO.US,D,20140724,000000,9.79777,9.82575,9.7428,9.76779,8185441.8872275,0
+UPRO.US,D,20140725,000000,9.68584,9.70982,9.57291,9.63387,9019381.9619898,0
+UPRO.US,D,20140728,000000,9.63487,9.68184,9.46998,9.63987,9998243.1525149,0
+UPRO.US,D,20140729,000000,9.69184,9.73181,9.51395,9.51795,10778457.07749,0
+UPRO.US,D,20140730,000000,9.61788,9.65386,9.40302,9.51795,17807697.051655,0
+UPRO.US,D,20140731,000000,9.32417,9.34366,8.94541,8.95341,36258956.168684,0
+UPRO.US,D,20140801,000000,8.87695,9.04295,8.74514,8.86706,25368996.216966,0
+UPRO.US,D,20140804,000000,8.92442,9.1158,8.8086,9.05644,11905592.515118,0
+UPRO.US,D,20140805,000000,8.95341,9.01746,8.70067,8.79061,19799206.908935,0
+UPRO.US,D,20140806,000000,8.67368,8.91643,8.66719,8.8001,14752934.362251,0
+UPRO.US,D,20140807,000000,8.92043,8.94891,8.59483,8.6537,17673287.6174,0
+UPRO.US,D,20140808,000000,8.72065,8.97739,8.6502,8.9559,15256439.40361,0
+UPRO.US,D,20140811,000000,9.05644,9.15778,9.02496,9.03995,16604515.276928,0
+UPRO.US,D,20140812,000000,9.00847,9.08242,8.92143,8.99698,12799867.940654,0
+UPRO.US,D,20140813,000000,9.10791,9.20924,9.06144,9.19225,19895296.986375,0
+UPRO.US,D,20140814,000000,9.22573,9.30918,9.19825,9.30818,7495132.1077475,0
+UPRO.US,D,20140815,000000,9.41051,9.441,9.10441,9.30418,26445576.52039,0
+UPRO.US,D,20140818,000000,9.46248,9.55192,9.44449,9.53394,12693590.38778,0
+UPRO.US,D,20140819,000000,9.60389,9.70982,9.58191,9.68384,12509220.197124,0
+UPRO.US,D,20140820,000000,9.64686,9.79877,9.64586,9.76679,11281693.948393,0
+UPRO.US,D,20140821,000000,9.78977,9.88671,9.76979,9.85173,7501383.0810344,0
+UPRO.US,D,20140822,000000,9.82775,9.87872,9.73781,9.80077,14141121.477511,0
+UPRO.US,D,20140825,000000,9.94368,9.99964,9.9017,9.94767,10137315.550675,0
+UPRO.US,D,20140826,000000,9.96566,10.0456,9.95967,9.97366,8978362.8891629,0
+UPRO.US,D,20140827,000000,9.98265,10.0056,9.91569,9.96266,5910995.1876738,0
+UPRO.US,D,20140828,000000,9.85773,9.95767,9.82875,9.94268,11880801.757445,0
+UPRO.US,D,20140829,000000,9.99165,10.0276,9.89171,10.0236,8094291.9498734,0
+UPRO.US,D,20140902,000000,10.0616,10.0676,9.8977,10.0016,10046215.645123,0
+UPRO.US,D,20140903,000000,10.1196,10.1276,9.95167,9.99664,8430222.4763598,0
+UPRO.US,D,20140904,000000,10.0396,10.1535,9.86573,9.94168,16514922.329238,0
+UPRO.US,D,20140905,000000,9.93768,10.0896,9.82875,10.0826,10832312.309325,0
+UPRO.US,D,20140908,000000,10.0496,10.0936,9.91369,10.0036,11490044.381538,0
+UPRO.US,D,20140909,000000,9.96966,9.99364,9.7538,9.81576,11856196.117438,0
+UPRO.US,D,20140910,000000,9.82775,9.93968,9.72681,9.92769,14660684.725899,0
+UPRO.US,D,20140911,000000,9.80376,9.95967,9.78078,9.94967,8770468.7460487,0
+UPRO.US,D,20140912,000000,9.92569,9.92769,9.69583,9.78078,15097413.322352,0
+UPRO.US,D,20140915,000000,9.78378,9.80476,9.66785,9.75779,9606559.1876421,0
+UPRO.US,D,20140916,000000,9.70183,10.0246,9.68184,9.97765,11427053.342737,0
+UPRO.US,D,20140917,000000,10.0236,10.1535,9.86972,10.0146,20718849.458497,0
+UPRO.US,D,20140918,000000,10.1016,10.1795,10.0716,10.1735,8260495.5933836,0
+UPRO.US,D,20140919,000000,10.2755,10.2994,10.0856,10.1555,12035234.919321,0
+UPRO.US,D,20140922,000000,10.0876,10.0946,9.84874,9.9077,13770887.146603,0
+UPRO.US,D,20140923,000000,9.79977,9.92569,9.72981,9.73981,13795438.752264,0
+UPRO.US,D,20140924,000000,9.7458,9.98265,9.66785,9.96966,14642601.231543,0
+UPRO.US,D,20140925,000000,9.88371,9.88671,9.47797,9.48707,21510134.420522,0
+UPRO.US,D,20140926,000000,9.53693,9.77978,9.49796,9.71882,15129686.836266,0
+UPRO.US,D,20140929,000000,9.45748,9.70583,9.4345,9.65786,13927459.668313,0
+UPRO.US,D,20140930,000000,9.67585,9.76579,9.52094,9.57791,15789418.179269,0
+UPRO.US,D,20141001,000000,9.52394,9.53593,9.1243,9.19325,36360168.501968,0
+UPRO.US,D,20141002,000000,9.16627,9.28569,8.90793,9.18776,26829572.598635,0
+UPRO.US,D,20141003,000000,9.37604,9.54993,9.29069,9.49306,25842643.27979,0
+UPRO.US,D,20141006,000000,9.60789,9.64986,9.35855,9.45748,23172711.199081,0
+UPRO.US,D,20141007,000000,9.31418,9.37604,9.01946,9.02446,25348875.42765,0
+UPRO.US,D,20141008,000000,9.03096,9.52994,8.89244,9.49996,35028928.329876,0
+UPRO.US,D,20141009,000000,9.44849,9.48457,8.90693,8.92392,36791270.522018,0
+UPRO.US,D,20141010,000000,8.92043,9.04994,8.61482,8.61882,42170261.553528,0
+UPRO.US,D,20141013,000000,8.60733,8.70217,8.1781,8.19459,32128603.805527,0
+UPRO.US,D,20141014,000000,8.32151,8.50479,8.14212,8.23556,37517914.396427,0
+UPRO.US,D,20141015,000000,7.89928,8.12024,7.46615,8.03629,64670413.255686,0
+UPRO.US,D,20141016,000000,7.62165,8.20608,7.60266,8.03129,57327690.023123,0
+UPRO.US,D,20141017,000000,8.31751,8.4913,8.21408,8.3325,39703599.676833,0
+UPRO.US,D,20141020,000000,8.27853,8.58284,8.26704,8.56885,19132266.983963,0
+UPRO.US,D,20141021,000000,8.75413,9.08992,8.72615,9.07493,32733771.466385,0
+UPRO.US,D,20141022,000000,9.12829,9.18926,8.87146,8.88595,25358327.435601,0
+UPRO.US,D,20141023,000000,9.14778,9.35805,9.09591,9.19675,23273404.202265,0
+UPRO.US,D,20141024,000000,9.22773,9.40552,9.12979,9.39253,15895000.290101,0
+UPRO.US,D,20141027,000000,9.29969,9.40202,9.19775,9.35955,20793153.688266,0
+UPRO.US,D,20141028,000000,9.45699,9.68284,9.44349,9.67085,17870543.998867,0
+UPRO.US,D,20141029,000000,9.70882,9.78578,9.44249,9.64586,23943308.01116,0
+UPRO.US,D,20141030,000000,9.55292,9.9037,9.53793,9.83175,31256156.254376,0
+UPRO.US,D,20141031,000000,10.1785,10.1815,10.0276,10.1575,22141418.681793,0
+UPRO.US,D,20141103,000000,10.1915,10.2755,10.1046,10.1735,15241502.909573,0
+UPRO.US,D,20141104,000000,10.0946,10.1455,9.91569,10.0756,18735725.931795,0
+UPRO.US,D,20141105,000000,10.2835,10.2955,10.1236,10.2575,16527168.112988,0
+UPRO.US,D,20141106,000000,10.2635,10.3954,10.1475,10.3874,17624828.815681,0
+UPRO.US,D,20141107,000000,10.3794,10.4474,10.3004,10.4144,13613578.156774,0
+UPRO.US,D,20141110,000000,10.4174,10.5153,10.3764,10.5023,10833593.123445,0
+UPRO.US,D,20141111,000000,10.5113,10.5553,10.4603,10.5333,6821236.7617233,0
+UPRO.US,D,20141112,000000,10.4114,10.5413,10.4014,10.5033,11126433.26052,0
+UPRO.US,D,20141113,000000,10.5353,10.6352,10.3854,10.5343,15266930.071761,0
+UPRO.US,D,20141114,000000,10.5193,10.5793,10.4653,10.5453,9550218.3759054,0
+UPRO.US,D,20141117,000000,10.4773,10.5933,10.4524,10.5653,11468387.615914,0
+UPRO.US,D,20141118,000000,10.5713,10.8011,10.5713,10.7462,12029099.019177,0
+UPRO.US,D,20141119,000000,10.7072,10.7442,10.5513,10.6912,15910647.235721,0
+UPRO.US,D,20141120,000000,10.5413,10.7672,10.5313,10.7472,11282812.659476,0
+UPRO.US,D,20141121,000000,11.071,11.082,10.8131,10.929,21046874.960337,0
+UPRO.US,D,20141124,000000,11,11.034,10.958,11.011,8797259.775148,0
+UPRO.US,D,20141125,000000,11.054,11.0939,10.942,11.001,14900365.07318,0
+UPRO.US,D,20141126,000000,11.014,11.0889,10.974,11.075,8661021.1782281,0
+UPRO.US,D,20141128,000000,11.042,11.1039,10.956,11.002,10817939.173373,0
+UPRO.US,D,20141201,000000,10.8711,10.8951,10.7092,10.7791,18155288.990449,0
+UPRO.US,D,20141202,000000,10.7711,11.012,10.7711,10.97,14829145.804295,0
+UPRO.US,D,20141203,000000,11.002,11.1399,10.976,11.1099,12260531.123653,0
+UPRO.US,D,20141204,000000,11.048,11.1599,10.9131,11.066,14026102.368268,0
+UPRO.US,D,20141205,000000,11.0999,11.1939,11.049,11.1159,11980680.2429,0
+UPRO.US,D,20141208,000000,11.024,11.1379,10.7901,10.9021,16056317.827871,0
+UPRO.US,D,20141209,000000,10.5433,10.8951,10.4653,10.8691,24227235.483105,0
+UPRO.US,D,20141210,000000,10.7851,10.7921,10.3134,10.3544,23194791.233745,0
+UPRO.US,D,20141211,000000,10.4633,10.8091,10.4314,10.4973,19644095.31583,0
+UPRO.US,D,20141212,000000,10.2705,10.4474,9.99065,9.99764,21597287.817567,0
+UPRO.US,D,20141215,000000,10.1645,10.2395,9.67585,9.77578,28395664.048522,0
+UPRO.US,D,20141216,000000,9.65186,10.2105,9.54093,9.55592,36503449.575276,0
+UPRO.US,D,20141217,000000,9.62688,10.1875,9.60189,10.1356,32444871.834001,0
+UPRO.US,D,20141218,000000,10.5613,10.8651,10.4334,10.8581,34900839.91343,0
+UPRO.US,D,20141219,000000,10.981,11.1299,10.8611,10.996,26349411.395247,0
+UPRO.US,D,20141222,000000,11.039,11.1559,10.99,11.1429,11938093.173412,0
+UPRO.US,D,20141223,000000,11.2718,11.2748,11.1599,11.2049,12865396.592429,0
+UPRO.US,D,20141224,000000,11.2458,11.2898,11.1919,11.2039,4861937.378288,0
+UPRO.US,D,20141226,000000,11.2798,11.3698,11.2778,11.3038,9991785.0475695,0
+UPRO.US,D,20141229,000000,11.2738,11.3878,11.2518,11.3448,6899362.4204953,0
+UPRO.US,D,20141230,000000,11.2648,11.2898,11.1489,11.1699,13761300.052788,0
+UPRO.US,D,20141231,000000,11.2359,11.2578,10.8131,10.8351,17626715.0146,0
+UPRO.US,D,20150102,000000,10.968,11.044,10.6152,10.8051,20014742.909419,0
+UPRO.US,D,20150105,000000,10.6113,10.6472,10.1695,10.2235,31511166.345655,0
+UPRO.US,D,20150106,000000,10.2855,10.3774,9.79577,9.94767,35742294.764787,0
+UPRO.US,D,20150107,000000,10.1825,10.3694,10.0936,10.3134,21629810.489853,0
+UPRO.US,D,20150108,000000,10.5713,10.8961,10.5673,10.8581,28034466.461611,0
+UPRO.US,D,20150109,000000,10.935,10.938,10.4793,10.5913,32491118.229455,0
+UPRO.US,D,20150112,000000,10.6282,10.6472,10.2335,10.3354,22619681.678629,0
+UPRO.US,D,20150113,000000,10.5743,10.7731,10.0146,10.2505,34424273.995303,0
+UPRO.US,D,20150114,000000,9.88671,10.1016,9.71682,10.0716,39296866.146051,0
+UPRO.US,D,20150115,000000,10.1825,10.2405,9.77578,9.79577,28941569.040431,0
+UPRO.US,D,20150116,000000,9.76079,10.2035,9.72581,10.1615,29065816.015153,0
+UPRO.US,D,20150120,000000,10.2895,10.3374,9.95767,10.2415,20581067.880817,0
+UPRO.US,D,20150121,000000,10.1545,10.4813,10.0736,10.3914,21255952.855876,0
+UPRO.US,D,20150122,000000,10.5393,10.8821,10.2825,10.8611,31735146.713607,0
+UPRO.US,D,20150123,000000,10.7991,10.8581,10.6532,10.6712,20638027.085621,0
+UPRO.US,D,20150126,000000,10.6422,10.7692,10.5033,10.7612,16204084.752506,0
+UPRO.US,D,20150127,000000,10.3674,10.5433,10.1695,10.3314,26149563.36646,0
+UPRO.US,D,20150128,000000,10.5443,10.5633,9.89471,9.9107,29124169.105948,0
+UPRO.US,D,20150129,000000,9.96166,10.2495,9.71182,10.2055,30874844.882603,0
+UPRO.US,D,20150130,000000,9.98365,10.2275,9.76979,9.80776,30363344.759354,0
+UPRO.US,D,20150202,000000,9.9077,10.1945,9.58191,10.1675,28302285.694726,0
+UPRO.US,D,20150203,000000,10.3394,10.6192,10.2755,10.6113,28161618.282732,0
+UPRO.US,D,20150204,000000,10.4753,10.7012,10.4104,10.4913,21394577.969731,0
+UPRO.US,D,20150205,000000,10.6212,10.8411,10.6053,10.8191,16842691.668254,0
+UPRO.US,D,20150206,000000,10.8861,10.987,10.6272,10.7232,18228458.498958,0
+UPRO.US,D,20150209,000000,10.5953,10.7352,10.5013,10.5773,11804556.293776,0
+UPRO.US,D,20150210,000000,10.7751,10.96,10.6073,10.9191,16015334.777941,0
+UPRO.US,D,20150211,000000,10.8791,11.01,10.7592,10.936,20392184.82166,0
+UPRO.US,D,20150212,000000,11.081,11.2538,11.048,11.2468,21298890.147975,0
+UPRO.US,D,20150213,000000,11.2678,11.3938,11.2209,11.3918,14860562.773767,0
+UPRO.US,D,20150217,000000,11.3248,11.4717,11.2768,11.4507,11097719.008969,0
+UPRO.US,D,20150218,000000,11.3598,11.4557,11.3118,11.4397,9370289.0079552,0
+UPRO.US,D,20150219,000000,11.3198,11.4877,11.2938,11.4177,12726071.033353,0
+UPRO.US,D,20150220,000000,11.3338,11.6336,11.2139,11.6236,16381239.356742,0
+UPRO.US,D,20150223,000000,11.5666,11.6166,11.4957,11.6166,11738241.14208,0
+UPRO.US,D,20150224,000000,11.6056,11.7515,11.5447,11.7135,12779433.952261,0
+UPRO.US,D,20150225,000000,11.6886,11.7835,11.6136,11.6756,9791299.6136304,0
+UPRO.US,D,20150226,000000,11.6626,11.6936,11.5217,11.6376,11750783.114095,0
+UPRO.US,D,20150227,000000,11.6216,11.6736,11.5157,11.5237,7850346.8918271,0
+UPRO.US,D,20150302,000000,11.5397,11.7495,11.5397,11.7375,10452494.887147,0
+UPRO.US,D,20150303,000000,11.6096,11.6676,11.4227,11.5926,16085104.125216,0
+UPRO.US,D,20150304,000000,11.4767,11.4897,11.2548,11.4397,15772985.734364,0
+UPRO.US,D,20150305,000000,11.5097,11.5357,11.3838,11.4807,8311820.216696,0
+UPRO.US,D,20150306,000000,11.3238,11.3978,10.934,10.986,25811796.672856,0
+UPRO.US,D,20150309,000000,11.036,11.1989,11.014,11.1319,13337332.56764,0
+UPRO.US,D,20150310,000000,10.8671,10.8871,10.5893,10.5893,26137358.608787,0
+UPRO.US,D,20150311,000000,10.6013,10.6712,10.4993,10.5113,14143918.255218,0
+UPRO.US,D,20150312,000000,10.6282,10.9271,10.6113,10.6113,16961443.149893,0
+UPRO.US,D,20150313,000000,10.8631,10.8911,10.5163,10.7112,29353898.127899,0
+UPRO.US,D,20150316,000000,10.8511,11.1579,10.8461,11.1479,15365418.673768,0
+UPRO.US,D,20150317,000000,10.994,11.1109,10.8881,11.039,16038581.554218,0
+UPRO.US,D,20150318,000000,10.948,11.5636,10.8271,11.4277,33116304.614752,0
+UPRO.US,D,20150319,000000,11.3598,11.4077,11.2059,11.2758,19143734.272881,0
+UPRO.US,D,20150320,000000,11.4707,11.6746,11.4537,11.5736,18536658.399112,0
+UPRO.US,D,20150323,000000,11.5776,11.6906,11.5137,11.5137,9330134.4846592,0
+UPRO.US,D,20150324,000000,11.4897,11.5736,11.3028,11.3098,12225989.167856,0
+UPRO.US,D,20150325,000000,11.3578,11.3978,10.8111,10.8131,20597688.445295,0
+UPRO.US,D,20150326,000000,10.6892,10.9131,10.5613,10.7412,27287509.675769,0
+UPRO.US,D,20150327,000000,10.7252,10.8511,10.6832,10.8071,11830375.705289,0
+UPRO.US,D,20150330,000000,11.011,11.2618,11.011,11.2049,20245531.604927,0
+UPRO.US,D,20150331,000000,11.038,11.1779,10.9061,10.9161,19755647.221224,0
+UPRO.US,D,20150401,000000,10.9051,10.9051,10.6073,10.8011,20811667.456115,0
+UPRO.US,D,20150402,000000,10.7901,10.992,10.7512,10.8991,13384529.567324,0
+UPRO.US,D,20150406,000000,10.7412,11.2279,10.7172,11.1279,21107602.560435,0
+UPRO.US,D,20150407,000000,11.1359,11.2778,11.034,11.034,14326339.206886,0
+UPRO.US,D,20150408,000000,11.0979,11.2339,11.006,11.1519,28432029.163167,0
+UPRO.US,D,20150409,000000,11.1219,11.3438,11.027,11.3038,17250486.873865,0
+UPRO.US,D,20150410,000000,11.3438,11.4917,11.3118,11.4807,10606374.697297,0
+UPRO.US,D,20150413,000000,11.4527,11.5796,11.3198,11.3308,7949277.7749598,0
+UPRO.US,D,20150414,000000,11.3688,11.4267,11.1679,11.3908,15388654.443049,0
+UPRO.US,D,20150415,000000,11.4847,11.6416,11.4717,11.5417,12491648.02778,0
+UPRO.US,D,20150416,000000,11.4807,11.6306,11.4397,11.5317,9518310.0941425,0
+UPRO.US,D,20150417,000000,11.2978,11.3418,10.982,11.1319,23917531.626997,0
+UPRO.US,D,20150420,000000,11.3178,11.5007,11.2978,11.4357,14279677.547479,0
+UPRO.US,D,20150421,000000,11.5736,11.6016,11.3418,11.3968,11078649.888122,0
+UPRO.US,D,20150422,000000,11.4607,11.5996,11.2838,11.5636,10852562.180689,0
+UPRO.US,D,20150423,000000,11.4837,11.7775,11.4697,11.6496,14893432.666756,0
+UPRO.US,D,20150424,000000,11.7375,11.7835,11.6436,11.7335,7733323.5086143,0
+UPRO.US,D,20150427,000000,11.8455,11.8675,11.5477,11.5796,13423656.437416,0
+UPRO.US,D,20150428,000000,11.5836,11.7066,11.3458,11.6856,18524319.556211,0
+UPRO.US,D,20150429,000000,11.5197,11.6686,11.3898,11.5437,22104149.992811,0
+UPRO.US,D,20150430,000000,11.4367,11.5117,11.064,11.1959,28045625.554631,0
+UPRO.US,D,20150501,000000,11.3558,11.5716,11.3338,11.5557,15831302.802263,0
+UPRO.US,D,20150504,000000,11.6466,11.7755,11.6236,11.6666,10075692.38133,0
+UPRO.US,D,20150505,000000,11.6136,11.6816,11.2339,11.2518,24714786.383583,0
+UPRO.US,D,20150506,000000,11.3638,11.4237,10.9171,11.1159,25888435.386486,0
+UPRO.US,D,20150507,000000,11.0999,11.3318,11.036,11.2518,17108314.50528,0
+UPRO.US,D,20150508,000000,11.5716,11.7335,11.5626,11.6886,17996838.274908,0
+UPRO.US,D,20150511,000000,11.6836,11.7415,11.5137,11.5277,13468895.192386,0
+UPRO.US,D,20150512,000000,11.3648,11.5297,11.2009,11.4177,20519111.499673,0
+UPRO.US,D,20150513,000000,11.5057,11.6236,11.3838,11.4297,13990528.756723,0
+UPRO.US,D,20150514,000000,11.6236,11.8015,11.5756,11.7895,14866524.563241,0
+UPRO.US,D,20150515,000000,11.8235,11.8535,11.7295,11.8235,9651340.6519464,0
+UPRO.US,D,20150518,000000,11.7845,11.9834,11.7815,11.9334,8588367.9979108,0
+UPRO.US,D,20150519,000000,11.9564,12.0114,11.8655,11.9174,8401610.2896836,0
+UPRO.US,D,20150520,000000,11.9424,12.0473,11.8335,11.8954,10948099.90704,0
+UPRO.US,D,20150521,000000,11.8675,12.0413,11.8335,11.9954,7151406.6265781,0
+UPRO.US,D,20150522,000000,11.9234,12.0054,11.8974,11.9134,8505639.4133953,0
+UPRO.US,D,20150526,000000,11.8105,11.8275,11.4467,11.5357,15039627.592186,0
+UPRO.US,D,20150527,000000,11.6156,11.8994,11.5517,11.8455,9257037.021944,0
+UPRO.US,D,20150528,000000,11.7835,11.8355,11.6736,11.8135,8637788.4108557,0
+UPRO.US,D,20150529,000000,11.7975,11.8055,11.5397,11.5816,13770913.163139,0
+UPRO.US,D,20150601,000000,11.7315,11.7875,11.5067,11.6556,11927567.483,0
+UPRO.US,D,20150602,000000,11.5716,11.7635,11.4477,11.6236,11782730.420664,0
+UPRO.US,D,20150603,000000,11.6556,11.8435,11.6236,11.7135,15429011.094823,0
+UPRO.US,D,20150604,000000,11.5716,11.6916,11.3588,11.4417,19250179.932608,0
+UPRO.US,D,20150605,000000,11.3858,11.4917,11.2339,11.3688,14023421.664341,0
+UPRO.US,D,20150608,000000,11.3378,11.3658,11.1359,11.1559,12664307.774963,0
+UPRO.US,D,20150609,000000,11.1479,11.2438,11.022,11.1379,12469285.813754,0
+UPRO.US,D,20150610,000000,11.2968,11.6176,11.2838,11.5487,19219924.701568,0
+UPRO.US,D,20150611,000000,11.6346,11.7295,11.5856,11.6526,11262978.052066,0
+UPRO.US,D,20150612,000000,11.4837,11.5197,11.3338,11.3778,15364205.902899,0
+UPRO.US,D,20150615,000000,11.1599,11.2918,11.024,11.2279,19678774.358763,0
+UPRO.US,D,20150616,000000,11.2059,11.4367,11.1759,11.4257,10176570.502179,0
+UPRO.US,D,20150617,000000,11.4867,11.5926,11.2768,11.4817,16426791.31079,0
+UPRO.US,D,20150618,000000,11.5796,11.9244,11.5756,11.8195,15165502.601731,0
+UPRO.US,D,20150619,000000,11.7895,11.7995,11.6126,11.6156,11098538.529878,0
+UPRO.US,D,20150622,000000,11.8575,11.9684,11.8155,11.8535,12737681.413223,0
+UPRO.US,D,20150623,000000,11.8914,11.9424,11.8005,11.8794,7710084.7374257,0
+UPRO.US,D,20150624,000000,11.8255,11.8984,11.6176,11.6176,10070532.101317,0
+UPRO.US,D,20150625,000000,11.7305,11.7435,11.5007,11.5037,9122460.4814719,0
+UPRO.US,D,20150626,000000,11.5836,11.6286,11.3997,11.5057,10076038.601397,0
+UPRO.US,D,20150629,000000,11.2159,11.3428,10.7701,10.7881,32674366.70712,0
+UPRO.US,D,20150630,000000,11.079,11.079,10.7612,10.8631,50519267.406415,0
+UPRO.US,D,20150701,000000,11.1579,11.1889,10.964,11.1039,24043345.597744,0
+UPRO.US,D,20150702,000000,11.1989,11.2299,10.995,11.069,13898247.100018,0
+UPRO.US,D,20150706,000000,10.8241,11.1259,10.7881,10.979,17709456.607384,0
+UPRO.US,D,20150707,000000,11.02,11.2059,10.5693,11.1759,31321030.490187,0
+UPRO.US,D,20150708,000000,10.931,10.984,10.5803,10.6242,31922507.805361,0
+UPRO.US,D,20150709,000000,11.016,11.058,10.6682,10.6772,20590343.776826,0
+UPRO.US,D,20150710,000000,11.044,11.1559,10.929,11.08,21386196.642333,0
+UPRO.US,D,20150713,000000,11.3348,11.4677,11.3138,11.4427,16680709.708159,0
+UPRO.US,D,20150714,000000,11.4327,11.6536,11.4327,11.6036,13495878.343604,0
+UPRO.US,D,20150715,000000,11.6056,11.6906,11.4907,11.5816,12222078.682246,0
+UPRO.US,D,20150716,000000,11.7935,11.8585,11.7435,11.8455,16191083.488553,0
+UPRO.US,D,20150717,000000,11.8635,11.8994,11.7775,11.8834,10271026.54098,0
+UPRO.US,D,20150720,000000,11.9384,11.9984,11.8405,11.9074,12494790.024918,0
+UPRO.US,D,20150721,000000,11.8695,11.9284,11.7006,11.7575,12488678.140039,0
+UPRO.US,D,20150722,000000,11.6216,11.7615,11.6176,11.6856,9516728.0885772,0
+UPRO.US,D,20150723,000000,11.7275,11.7405,11.4277,11.4937,11404918.273091,0
+UPRO.US,D,20150724,000000,11.5257,11.5277,11.078,11.1439,19877002.357816,0
+UPRO.US,D,20150727,000000,10.976,11.066,10.8651,10.946,18352517.354107,0
+UPRO.US,D,20150728,000000,11.1099,11.3738,10.948,11.3448,17691114.948932,0
+UPRO.US,D,20150729,000000,11.3698,11.6226,11.3428,11.5786,15208182.73037,0
+UPRO.US,D,20150730,000000,11.4837,11.6196,11.3578,11.5806,12117649.304122,0
+UPRO.US,D,20150731,000000,11.6876,11.6906,11.4797,11.5327,10977632.678864,0
+UPRO.US,D,20150803,000000,11.5237,11.5347,11.2299,11.4057,12672283.844768,0
+UPRO.US,D,20150804,000000,11.3978,11.4897,11.2558,11.3448,9100459.4970539,0
+UPRO.US,D,20150805,000000,11.5257,11.6596,11.4047,11.4557,12121310.631361,0
+UPRO.US,D,20150806,000000,11.4897,11.5177,11.062,11.2059,14956723.896365,0
+UPRO.US,D,20150807,000000,11.1519,11.1759,10.941,11.1079,19347025.490252,0
+UPRO.US,D,20150810,000000,11.3248,11.5457,11.3248,11.5257,13577951.511519,0
+UPRO.US,D,20150811,000000,11.2628,11.3478,11.069,11.2159,23493923.370184,0
+UPRO.US,D,20150812,000000,10.965,11.2918,10.6882,11.2458,31129088.486682,0
+UPRO.US,D,20150813,000000,11.2379,11.3578,11.1099,11.2139,20100105.167969,0
+UPRO.US,D,20150814,000000,11.1779,11.3478,11.1499,11.3318,11085842.459914,0
+UPRO.US,D,20150817,000000,11.2179,11.5237,11.1299,11.5237,15785216.508574,0
+UPRO.US,D,20150818,000000,11.4697,11.5377,11.3788,11.4227,11294879.329376,0
+UPRO.US,D,20150819,000000,11.2728,11.4257,10.995,11.1579,38610314.755504,0
+UPRO.US,D,20150820,000000,10.8671,10.964,10.4444,10.4534,34912803.517819,0
+UPRO.US,D,20150821,000000,10.1096,10.2875,9.46298,9.47447,50989586.3538,0
+UPRO.US,D,20150824,000000,7.96973,9.21774,7.03453,8.38247,52059055.13695,0
+UPRO.US,D,20150825,000000,9.16327,9.16327,7.97773,7.99072,40939832.459671,0
+UPRO.US,D,20150826,000000,8.61382,8.9664,8.14712,8.93242,47238884.306604,0
+UPRO.US,D,20150827,000000,9.28719,9.61189,9.03345,9.59889,49748730.632498,0
+UPRO.US,D,20150828,000000,9.48407,9.67285,9.39702,9.59989,37742327.039144,0
+UPRO.US,D,20150831,000000,9.42301,9.56991,9.26421,9.35805,20199138.115977,0
+UPRO.US,D,20150901,000000,8.72315,8.94241,8.37597,8.52588,44494311.78242,0
+UPRO.US,D,20150902,000000,8.89944,9.00747,8.60433,9.00048,22579383.063745,0
+UPRO.US,D,20150903,000000,9.1238,9.36804,8.94041,9.01547,27115557.37826,0
+UPRO.US,D,20150904,000000,8.6407,8.78761,8.47681,8.61382,30313665.181677,0
+UPRO.US,D,20150908,000000,9.06493,9.28519,8.9614,9.26421,28517168.279882,0
+UPRO.US,D,20150909,000000,9.52394,9.54993,8.82659,8.88795,29456072.072409,0
+UPRO.US,D,20150910,000000,8.85257,9.21974,8.81659,9.03196,23546113.543664,0
+UPRO.US,D,20150911,000000,8.9584,9.15977,8.85257,9.15977,20548770.351638,0
+UPRO.US,D,20150914,000000,9.17976,9.19275,8.97489,9.04695,16377527.997702,0
+UPRO.US,D,20150915,000000,9.13679,9.46648,9.06693,9.40302,24612440.329676,0
+UPRO.US,D,20150916,000000,9.44299,9.66985,9.39103,9.63187,22890513.826834,0
+UPRO.US,D,20150917,000000,9.61189,10.0216,9.50995,9.58191,39000707.899897,0
+UPRO.US,D,20150918,000000,9.15328,9.41001,9.03545,9.10391,33775242.453382,0
+UPRO.US,D,20150921,000000,9.24222,9.41301,9.06993,9.24422,20651467.628792,0
+UPRO.US,D,20150922,000000,8.89095,8.9614,8.69967,8.88945,30039823.120291,0
+UPRO.US,D,20150923,000000,8.91543,8.98988,8.74764,8.83308,27910265.516147,0
+UPRO.US,D,20150924,000000,8.63721,8.81959,8.42684,8.75613,45809708.88423,0
+UPRO.US,D,20150925,000000,8.98638,9.03046,8.59683,8.73315,42112236.671351,0
+UPRO.US,D,20150928,000000,8.59333,8.60733,8.03129,8.07177,47032611.193861,0
+UPRO.US,D,20150929,000000,8.11424,8.30052,7.94175,8.08925,40703275.097443,0
+UPRO.US,D,20150930,000000,8.37597,8.56735,8.26155,8.54936,46901465.83434,0
+UPRO.US,D,20151001,000000,8.60583,8.65719,8.30252,8.61732,34400565.925815,0
+UPRO.US,D,20151002,000000,8.29303,8.99798,8.20908,8.97839,46271862.6416,0
+UPRO.US,D,20151005,000000,9.19575,9.51195,9.18276,9.47297,33147595.504084,0
+UPRO.US,D,20151006,000000,9.45149,9.54793,9.26421,9.37504,24649724.028199,0
+UPRO.US,D,20151007,000000,9.53893,9.66785,9.33666,9.61588,25449171.178329,0
+UPRO.US,D,20151008,000000,9.54393,9.91569,9.48906,9.86573,27589277.487514,0
+UPRO.US,D,20151009,000000,9.89571,9.96966,9.77778,9.88371,20103772.499023,0
+UPRO.US,D,20151012,000000,9.89571,9.94767,9.82375,9.92569,12308748.772089,0
+UPRO.US,D,20151013,000000,9.78178,10.0056,9.69583,9.72781,18033426.531389,0
+UPRO.US,D,20151014,000000,9.70383,9.81376,9.53394,9.57791,13330390.154856,0
+UPRO.US,D,20151015,000000,9.70083,10.0256,9.63587,10.0156,21108082.86573,0
+UPRO.US,D,20151016,000000,10.1056,10.1635,9.96266,10.1515,15964925.736597,0
+UPRO.US,D,20151019,000000,10.0456,10.1765,9.98965,10.1735,10181268.488346,0
+UPRO.US,D,20151020,000000,10.0956,10.2475,10.0556,10.1286,10949525.813384,0
+UPRO.US,D,20151021,000000,10.2155,10.2375,9.91769,9.95167,17669727.354401,0
+UPRO.US,D,20151022,000000,10.1196,10.4873,10.0946,10.4444,29332589.583615,0
+UPRO.US,D,20151023,000000,10.7672,10.8621,10.6142,10.7911,21406376.469174,0
+UPRO.US,D,20151026,000000,10.7731,10.7751,10.6512,10.7232,12129254.680812,0
+UPRO.US,D,20151027,000000,10.6013,10.7172,10.5333,10.6432,13957540.788682,0
+UPRO.US,D,20151028,000000,10.7162,11.018,10.5943,11.01,26671768.29397,0
+UPRO.US,D,20151029,000000,10.9151,11.062,10.9021,11.008,10607219.234107,0
+UPRO.US,D,20151030,000000,11.036,11.0899,10.8231,10.8411,11226419.814666,0
+UPRO.US,D,20151102,000000,10.9121,11.2748,10.8931,11.2279,11916762.615135,0
+UPRO.US,D,20151103,000000,11.1739,11.4427,11.1299,11.3238,14886810.457501,0
+UPRO.US,D,20151104,000000,11.3898,11.4137,11.1329,11.2418,15177409.169866,0
+UPRO.US,D,20151105,000000,11.2399,11.3318,11.031,11.1959,13711202.20925,0
+UPRO.US,D,20151106,000000,11.1229,11.2259,10.931,11.1729,14728950.117219,0
+UPRO.US,D,20151109,000000,11.066,11.0879,10.6882,10.8671,19310997.589948,0
+UPRO.US,D,20151110,000000,10.7791,10.948,10.7272,10.9251,9957444.2196148,0
+UPRO.US,D,20151111,000000,10.992,10.997,10.7981,10.8061,13797393.995069,0
+UPRO.US,D,20151112,000000,10.6172,10.7012,10.3574,10.3594,19049955.664673,0
+UPRO.US,D,20151113,000000,10.2855,10.3294,9.98965,10.0086,25496324.150028,0
+UPRO.US,D,20151116,000000,9.97566,10.4673,9.95467,10.4613,20512702.425894,0
+UPRO.US,D,20151117,000000,10.5293,10.6802,10.3514,10.4254,31811875.48448,0
+UPRO.US,D,20151118,000000,10.5333,10.96,10.5193,10.929,22766430.956421,0
+UPRO.US,D,20151119,000000,10.9131,10.985,10.8551,10.9121,13931863.467486,0
+UPRO.US,D,20151120,000000,11.054,11.1529,10.955,11.028,12964851.808842,0
+UPRO.US,D,20151123,000000,11.039,11.1319,10.9051,10.98,9063781.1833302,0
+UPRO.US,D,20151124,000000,10.8011,11.1039,10.7232,11.033,18093337.612485,0
+UPRO.US,D,20151125,000000,11.056,11.0889,10.976,11.02,6498317.5055506,0
+UPRO.US,D,20151127,000000,11.034,11.0979,10.954,11.05,5619934.1814625,0
+UPRO.US,D,20151130,000000,11.1019,11.1149,10.9051,10.93,10208669.905424,0
+UPRO.US,D,20151201,000000,11.039,11.2578,10.992,11.2379,18014290.367929,0
+UPRO.US,D,20151202,000000,11.2159,11.2858,10.8431,10.8821,16494580.39936,0
+UPRO.US,D,20151203,000000,10.944,10.984,10.2984,10.4274,27688984.864207,0
+UPRO.US,D,20151204,000000,10.5043,11.0939,10.4803,11.036,22186341.235778,0
+UPRO.US,D,20151207,000000,10.978,10.978,10.6572,10.8371,14422100.075072,0
+UPRO.US,D,20151208,000000,10.5423,10.7881,10.4344,10.6172,17312376.212395,0
+UPRO.US,D,20151209,000000,10.4993,10.8851,10.1865,10.3754,28491498.963774,0
+UPRO.US,D,20151210,000000,10.3814,10.6812,10.3394,10.4354,15028465.497258,0
+UPRO.US,D,20151211,000000,10.0696,10.1855,9.78378,9.82375,34636512.900064,0
+UPRO.US,D,20151214,000000,9.84974,9.99964,9.55792,9.99364,26421974.518322,0
+UPRO.US,D,20151215,000000,10.2615,10.4603,10.2305,10.3014,30188971.923285,0
+UPRO.US,D,20151216,000000,10.4973,10.8061,10.2735,10.7532,26457830.309228,0
+UPRO.US,D,20151217,000000,10.8251,10.8251,10.2615,10.2735,28426089.387686,0
+UPRO.US,D,20151218,000000,10.1136,10.1435,9.69084,9.69084,35967226.737604,0
+UPRO.US,D,20151221,000000,9.92369,9.97965,9.72382,9.95567,17071309.98421,0
+UPRO.US,D,20151222,000000,10.0946,10.2715,9.93068,10.2245,20983715.814684,0
+UPRO.US,D,20151223,000000,10.4044,10.6053,10.3834,10.5973,16188685.964622,0
+UPRO.US,D,20151224,000000,10.5573,10.6432,10.5053,10.5233,5683516.596157,0
+UPRO.US,D,20151228,000000,10.4104,10.4773,10.2775,10.4763,13911280.384324,0
+UPRO.US,D,20151229,000000,10.6652,10.8631,10.6652,10.8071,16899533.798642,0
+UPRO.US,D,20151230,000000,10.7672,10.7721,10.5503,10.5813,9915275.415988,0
+UPRO.US,D,20151231,000000,10.4633,10.5673,10.2565,10.2665,17433844.420858,0
+UPRO.US,D,20160104,000000,9.73181,9.82675,9.46048,9.82375,40468463.84509,0
+UPRO.US,D,20160105,000000,9.88671,9.95367,9.68184,9.87772,21316106.090892,0
+UPRO.US,D,20160106,000000,9.432,9.67984,9.32217,9.50296,33689439.914978,0
+UPRO.US,D,20160107,000000,9.01497,9.29619,8.75213,8.81759,42970790.391208,0
+UPRO.US,D,20160108,000000,8.98788,9.05944,8.48031,8.52288,38005166.106731,0
+UPRO.US,D,20160111,000000,8.66219,8.72065,8.24456,8.53787,48293821.853309,0
+UPRO.US,D,20160112,000000,8.77512,8.87396,8.41835,8.75863,39614674.153376,0
+UPRO.US,D,20160113,000000,8.86606,8.91793,8.03879,8.09675,46329157.059475,0
+UPRO.US,D,20160114,000000,8.19759,8.66869,7.94874,8.49979,43279627.696514,0
+UPRO.US,D,20160115,000000,7.81843,8.07426,7.64864,7.93775,59105643.137988,0
+UPRO.US,D,20160119,000000,8.22507,8.23806,7.74397,7.98322,33786959.901307,0
+UPRO.US,D,20160120,000000,7.60566,7.90577,7.08609,7.67952,78199825.914604,0
+UPRO.US,D,20160121,000000,7.75697,8.06927,7.5527,7.79144,37390025.106551,0
+UPRO.US,D,20160122,000000,8.18409,8.30652,8.07426,8.28253,31024971.307,0
+UPRO.US,D,20160125,000000,8.19759,8.22857,7.87489,7.90777,24808615.023593,0
+UPRO.US,D,20160126,000000,8.00121,8.26754,7.95224,8.22857,22658045.06343,0
+UPRO.US,D,20160127,000000,8.15112,8.40086,7.81693,7.96024,36276974.621698,0
+UPRO.US,D,20160128,000000,8.1756,8.21707,7.83192,8.08426,26956530.296365,0
+UPRO.US,D,20160129,000000,8.19759,8.68717,8.1806,8.68717,31423600.686565,0
+UPRO.US,D,20160201,000000,8.49979,8.78661,8.42034,8.66119,19830887.045682,0
+UPRO.US,D,20160202,000000,8.41685,8.43334,8.11024,8.19759,30539068.454065,0
+UPRO.US,D,20160203,000000,8.35649,8.39736,7.79644,8.335,42610553.414888,0
+UPRO.US,D,20160204,000000,8.26105,8.52138,8.16361,8.37148,30308042.607818,0
+UPRO.US,D,20160205,000000,8.28753,8.30702,7.80144,7.89288,32383725.968042,0
+UPRO.US,D,20160208,000000,7.61416,7.66153,7.24939,7.57418,38353439.478663,0
+UPRO.US,D,20160209,000000,7.31884,7.75897,7.30585,7.56569,34732298.784151,0
+UPRO.US,D,20160210,000000,7.704,7.92926,7.53621,7.55769,28929857.596322,0
+UPRO.US,D,20160211,000000,7.19592,7.41129,7.04652,7.28437,47059973.586134,0
+UPRO.US,D,20160212,000000,7.50713,7.71249,7.3933,7.7105,23828949.321699,0
+UPRO.US,D,20160216,000000,7.98522,8.10175,7.83592,8.09175,23393778.715546,0
+UPRO.US,D,20160217,000000,8.27604,8.55436,8.25755,8.4948,27938143.235976,0
+UPRO.US,D,20160218,000000,8.53787,8.54936,8.34349,8.38886,20262935.667418,0
+UPRO.US,D,20160219,000000,8.27604,8.40236,8.1776,8.38737,18885258.979026,0
+UPRO.US,D,20160222,000000,8.62282,8.76712,8.61782,8.74064,25197580.260369,0
+UPRO.US,D,20160223,000000,8.6427,8.68218,8.39586,8.42184,23798807.162531,0
+UPRO.US,D,20160224,000000,8.1826,8.56785,8.0172,8.53287,35540028.198712,0
+UPRO.US,D,20160225,000000,8.59733,8.83758,8.47881,8.83408,26364324.874656,0
+UPRO.US,D,20160226,000000,8.97939,8.99088,8.75213,8.78161,28446108.112126,0
+UPRO.US,D,20160229,000000,8.79511,8.92842,8.54137,8.54137,21219522.699888,0
+UPRO.US,D,20160301,000000,8.76363,9.18126,8.68867,9.17626,30995126.336733,0
+UPRO.US,D,20160302,000000,9.1253,9.30518,9.05344,9.30218,21293502.723583,0
+UPRO.US,D,20160303,000000,9.26271,9.40702,9.17327,9.39752,20604024.472645,0
+UPRO.US,D,20160304,000000,9.44349,9.62488,9.30218,9.49796,23062950.432183,0
+UPRO.US,D,20160307,000000,9.35065,9.5869,9.32867,9.51695,26263154.568086,0
+UPRO.US,D,20160308,000000,9.33866,9.42351,9.18126,9.20025,22076439.379199,0
+UPRO.US,D,20160309,000000,9.34566,9.39752,9.20824,9.34366,19073101.376711,0
+UPRO.US,D,20160310,000000,9.42201,9.57791,9.06144,9.36055,34315941.136021,0
+UPRO.US,D,20160311,000000,9.59989,9.82475,9.5879,9.81676,22504173.258368,0
+UPRO.US,D,20160314,000000,9.72681,9.85773,9.67385,9.78178,12064048.233839,0
+UPRO.US,D,20160315,000000,9.61588,9.73681,9.56991,9.73681,25506510.624825,0
+UPRO.US,D,20160316,000000,9.64287,9.96766,9.64187,9.9127,21064580.214273,0
+UPRO.US,D,20160317,000000,9.88771,10.1775,9.81676,10.0956,19899350.562937,0
+UPRO.US,D,20160318,000000,10.1655,10.2665,10.1236,10.2155,15022231.534784,0
+UPRO.US,D,20160321,000000,10.1595,10.2895,10.1236,10.2515,11945272.736936,0
+UPRO.US,D,20160322,000000,10.1116,10.3314,10.0866,10.2415,16141778.148751,0
+UPRO.US,D,20160323,000000,10.1655,10.1955,9.99764,10.0406,13912453.129753,0
+UPRO.US,D,20160324,000000,9.83974,10.0206,9.80976,10.0156,16314272.79099,0
+UPRO.US,D,20160328,000000,10.0916,10.1216,9.95667,10.0406,10782116.403456,0
+UPRO.US,D,20160329,000000,9.95667,10.3254,9.9077,10.3254,16288497.407462,0
+UPRO.US,D,20160330,000000,10.4813,10.5713,10.3834,10.4484,13531138.756071,0
+UPRO.US,D,20160331,000000,10.4334,10.5043,10.3374,10.3784,10397470.912427,0
+UPRO.US,D,20160401,000000,10.1855,10.6113,10.1376,10.5713,13514782.359505,0
+UPRO.US,D,20160404,000000,10.5753,10.5973,10.4204,10.4753,11934821.09359,0
+UPRO.US,D,20160405,000000,10.2465,10.3204,10.1176,10.1695,19139192.385935,0
+UPRO.US,D,20160406,000000,10.1815,10.5023,10.1316,10.4853,18283955.774521,0
+UPRO.US,D,20160407,000000,10.2935,10.3584,9.98565,10.1196,25804241.870821,0
+UPRO.US,D,20160408,000000,10.3204,10.3954,10.1046,10.1995,16518664.707995,0
+UPRO.US,D,20160411,000000,10.3174,10.4294,10.1096,10.1206,22582723.186817,0
+UPRO.US,D,20160412,000000,10.1595,10.4554,10.0796,10.4114,20935315.049855,0
+UPRO.US,D,20160413,000000,10.5603,10.7362,10.5473,10.7172,16956000.690519,0
+UPRO.US,D,20160414,000000,10.7362,10.8151,10.6612,10.7262,8946450.6048558,0
+UPRO.US,D,20160415,000000,10.7212,10.7432,10.6232,10.6772,6528726.8345388,0
+UPRO.US,D,20160418,000000,10.5813,10.9171,10.5653,10.9131,11096261.082271,0
+UPRO.US,D,20160419,000000,10.986,11.056,10.8641,11.012,12016901.265957,0
+UPRO.US,D,20160420,000000,11.02,11.1699,10.935,11.038,8263399.4391462,0
+UPRO.US,D,20160421,000000,11.04,11.065,10.8161,10.8671,12531409.301115,0
+UPRO.US,D,20160422,000000,10.8011,10.9141,10.7002,10.8741,11164767.626875,0
+UPRO.US,D,20160425,000000,10.7592,10.8111,10.6432,10.8101,12565447.936989,0
+UPRO.US,D,20160426,000000,10.8711,10.946,10.7692,10.8691,9521279.9818831,0
+UPRO.US,D,20160427,000000,10.7871,10.992,10.7212,10.9211,12323547.178354,0
+UPRO.US,D,20160428,000000,10.7831,10.982,10.5493,10.6372,15428095.512855,0
+UPRO.US,D,20160429,000000,10.5093,10.5753,10.2535,10.4613,22716073.948151,0
+UPRO.US,D,20160502,000000,10.5473,10.7332,10.4663,10.6952,11570000.203611,0
+UPRO.US,D,20160503,000000,10.4753,10.5153,10.2845,10.4194,16814861.978954,0
+UPRO.US,D,20160504,000000,10.2385,10.3714,10.1555,10.2355,16938219.388245,0
+UPRO.US,D,20160505,000000,10.3254,10.3894,10.1615,10.2435,15613996.676639,0
+UPRO.US,D,20160506,000000,10.1046,10.3554,10.0756,10.3484,15351115.582338,0
+UPRO.US,D,20160509,000000,10.3154,10.4484,10.2945,10.3834,13456557.350122,0
+UPRO.US,D,20160510,000000,10.4933,10.7632,10.4873,10.7592,10700253.369108,0
+UPRO.US,D,20160511,000000,10.6732,10.7392,10.4563,10.4633,15398280.561669,0
+UPRO.US,D,20160512,000000,10.5843,10.6033,10.2845,10.4653,16623287.208873,0
+UPRO.US,D,20160513,000000,10.4134,10.5073,10.1336,10.1855,14729108.217712,0
+UPRO.US,D,20160516,000000,10.2195,10.5753,10.2115,10.4863,14142694.477352,0
+UPRO.US,D,20160517,000000,10.4434,10.4893,10.1026,10.2015,15998166.865554,0
+UPRO.US,D,20160518,000000,10.1336,10.4094,10.0146,10.2155,18443836.39895,0
+UPRO.US,D,20160519,000000,10.0776,10.1495,9.88671,10.1056,19330493.98238,0
+UPRO.US,D,20160520,000000,10.2135,10.3784,10.1965,10.2895,11873758.280422,0
+UPRO.US,D,20160523,000000,10.2895,10.3404,10.2115,10.2385,9114797.6107449,0
+UPRO.US,D,20160524,000000,10.3914,10.7002,10.3854,10.6432,15613225.186259,0
+UPRO.US,D,20160525,000000,10.7652,10.935,10.7572,10.8571,12636656.198877,0
+UPRO.US,D,20160526,000000,10.8911,10.929,10.8151,10.8691,6839630.4532488,0
+UPRO.US,D,20160527,000000,10.8991,11.002,10.8931,10.999,6479301.4184137,0
+UPRO.US,D,20160531,000000,11.06,11.078,10.8431,10.952,9880433.2693816,0
+UPRO.US,D,20160601,000000,10.8311,11.042,10.7971,11.008,7233089.546441,0
+UPRO.US,D,20160602,000000,10.937,11.1139,10.8491,11.1139,6784632.495066,0
+UPRO.US,D,20160603,000000,11.002,11.075,10.7871,11.009,16157491.136349,0
+UPRO.US,D,20160606,000000,11.078,11.2418,11.048,11.1799,9786866.7960122,0
+UPRO.US,D,20160607,000000,11.2069,11.3338,11.2039,11.2219,7669648.0347689,0
+UPRO.US,D,20160608,000000,11.2528,11.3618,11.2339,11.3328,6981136.398237,0
+UPRO.US,D,20160609,000000,11.1999,11.3158,11.1519,11.2898,8795713.7924798,0
+UPRO.US,D,20160610,000000,11.024,11.0929,10.8731,10.966,16247789.532441,0
+UPRO.US,D,20160613,000000,10.8511,11.014,10.7012,10.7232,14439764.30293,0
+UPRO.US,D,20160614,000000,10.6512,10.7592,10.4793,10.6632,21558234.994541,0
+UPRO.US,D,20160615,000000,10.7242,10.8331,10.5713,10.6053,20112555.081469,0
+UPRO.US,D,20160616,000000,10.4404,10.7312,10.2715,10.7032,18844282.933548,0
+UPRO.US,D,20160617,000000,10.6882,10.6882,10.4613,10.5813,17153757.390001,0
+UPRO.US,D,20160620,000000,10.936,11.052,10.7692,10.7851,14938580.363847,0
+UPRO.US,D,20160621,000000,10.8541,10.948,10.7741,10.8751,8517563.9929791,0
+UPRO.US,D,20160622,000000,10.8991,11.034,10.7951,10.8151,10952395.637522,0
+UPRO.US,D,20160623,000000,11.072,11.2438,11,11.2418,13588673.326593,0
+UPRO.US,D,20160624,000000,10.0816,10.6172,9.95267,10.0216,36188930.658585,0
+UPRO.US,D,20160627,000000,9.78977,9.78977,9.35715,9.48007,26155914.40335,0
+UPRO.US,D,20160628,000000,9.76579,10.0016,9.70683,9.99364,24690834.158904,0
+UPRO.US,D,20160629,000000,10.2395,10.5493,10.2275,10.5173,22753302.611692,0
+UPRO.US,D,20160630,000000,10.5873,10.947,10.4933,10.932,26510445.75302,0
+UPRO.US,D,20160701,000000,10.9211,11.0959,10.9191,11.002,16240502.900862,0
+UPRO.US,D,20160705,000000,10.8571,10.8751,10.6622,10.7811,15897264.729439,0
+UPRO.US,D,20160706,000000,10.6792,10.984,10.5603,10.96,18785181.367001,0
+UPRO.US,D,20160707,000000,10.998,11.1159,10.8061,10.937,18499758.944826,0
+UPRO.US,D,20160708,000000,11.1799,11.4737,11.1399,11.4217,18756319.021317,0
+UPRO.US,D,20160711,000000,11.5197,11.6576,11.4787,11.5437,16017267.006117,0
+UPRO.US,D,20160712,000000,11.7345,11.8575,11.6876,11.7975,13809058.409285,0
+UPRO.US,D,20160713,000000,11.8824,11.8854,11.7016,11.7995,13007037.623282,0
+UPRO.US,D,20160714,000000,12.0393,12.0833,11.9154,11.9794,16611174.509715,0
+UPRO.US,D,20160715,000000,12.0983,12.1043,11.8575,11.9414,12295987.660783,0
+UPRO.US,D,20160718,000000,11.9704,12.0713,11.9184,12.0413,7616185.0522579,0
+UPRO.US,D,20160719,000000,11.9534,12.0084,11.9104,11.9984,11738193.111551,0
+UPRO.US,D,20160720,000000,12.0953,12.1972,12.0084,12.1543,8521668.6019791,0
+UPRO.US,D,20160721,000000,12.1243,12.1723,11.9254,12.0114,11656526.201864,0
+UPRO.US,D,20160722,000000,12.0383,12.1823,11.9834,12.1763,9920799.9275162,0
+UPRO.US,D,20160725,000000,12.1333,12.1403,11.9574,12.0833,12259683.584935,0
+UPRO.US,D,20160726,000000,12.0563,12.1603,11.9264,12.0883,10707647.068742,0
+UPRO.US,D,20160727,000000,12.1683,12.1763,11.9024,12.0583,13259152.874523,0
+UPRO.US,D,20160728,000000,12.0114,12.1473,11.9234,12.0983,10658946.113104,0
+UPRO.US,D,20160729,000000,12.0463,12.2192,11.9854,12.1433,11269198.005635,0
+UPRO.US,D,20160801,000000,12.1613,12.2362,12.0264,12.1133,12619397.228611,0
+UPRO.US,D,20160802,000000,12.0633,12.0983,11.7175,11.8794,21069152.1203,0
+UPRO.US,D,20160803,000000,11.8615,11.9954,11.8115,11.9854,14403535.274785,0
+UPRO.US,D,20160804,000000,12.0064,12.0833,11.9264,12.0283,8020984.3535916,0
+UPRO.US,D,20160805,000000,12.1583,12.3262,12.1323,12.3242,10537611.989869,0
+UPRO.US,D,20160808,000000,12.3621,12.3781,12.2442,12.3002,6971749.4316283,0
+UPRO.US,D,20160809,000000,12.3142,12.4131,12.2522,12.3132,9374864.9165259,0
+UPRO.US,D,20160810,000000,12.3392,12.3521,12.1543,12.2242,8906642.3016266,0
+UPRO.US,D,20160811,000000,12.3322,12.4421,12.2762,12.3991,10428042.344452,0
+UPRO.US,D,20160812,000000,12.3282,12.4031,12.2832,12.3641,8793649.4803475,0
+UPRO.US,D,20160815,000000,12.4321,12.535,12.4301,12.4781,9530367.7583185,0
+UPRO.US,D,20160816,000000,12.3781,12.3931,12.2732,12.2732,9988244.7972912,0
+UPRO.US,D,20160817,000000,12.2782,12.3671,12.1133,12.3392,16177481.842981,0
+UPRO.US,D,20160818,000000,12.3392,12.4321,12.3142,12.4321,8497336.1356084,0
+UPRO.US,D,20160819,000000,12.3282,12.4031,12.2322,12.3681,8880966.981702,0
+UPRO.US,D,20160822,000000,12.3222,12.4081,12.2462,12.3651,10079893.051389,0
+UPRO.US,D,20160823,000000,12.4861,12.546,12.4261,12.4341,11099112.89496,0
+UPRO.US,D,20160824,000000,12.4061,12.4281,12.1643,12.2602,16406774.587622,0
+UPRO.US,D,20160825,000000,12.1693,12.3032,12.1373,12.2092,15989760.522255,0
+UPRO.US,D,20160826,000000,12.2562,12.4561,11.9754,12.1503,22382228.747154,0
+UPRO.US,D,20160829,000000,12.1743,12.3801,12.1703,12.3262,7949948.2011007,0
+UPRO.US,D,20160830,000000,12.3112,12.3681,12.1603,12.2602,13647148.494984,0
+UPRO.US,D,20160831,000000,12.2022,12.2222,12.0084,12.1583,16369273.751081,0
+UPRO.US,D,20160901,000000,12.1663,12.2182,11.9314,12.1663,13509183.800911,0
+UPRO.US,D,20160902,000000,12.3222,12.4101,12.2142,12.3222,15277634.876023,0
+UPRO.US,D,20160906,000000,12.3781,12.4441,12.2402,12.4391,16202144.519242,0
+UPRO.US,D,20160907,000000,12.4031,12.4681,12.3132,12.4361,14942265.70635,0
+UPRO.US,D,20160908,000000,12.3671,12.4181,12.2862,12.3501,12190020.305079,0
+UPRO.US,D,20160909,000000,12.0983,12.0983,11.4517,11.4617,31486235.498938,0
+UPRO.US,D,20160912,000000,11.3078,12.0234,11.2938,11.9454,26714640.544727,0
+UPRO.US,D,20160913,000000,11.6956,11.7445,11.3098,11.4257,29872341.664569,0
+UPRO.US,D,20160914,000000,11.4317,11.6616,11.3108,11.4057,20861863.361984,0
+UPRO.US,D,20160915,000000,11.3818,11.8265,11.3488,11.7525,18213674.101597,0
+UPRO.US,D,20160916,000000,11.6356,11.6696,11.4857,11.6196,16270243.804981,0
+UPRO.US,D,20160919,000000,11.7415,11.8655,11.5636,11.6166,12376273.692746,0
+UPRO.US,D,20160920,000000,11.7895,11.8165,11.6216,11.6306,10400176.632255,0
+UPRO.US,D,20160921,000000,11.7555,12.0493,11.6276,12.0174,21330129.004233,0
+UPRO.US,D,20160922,000000,12.2112,12.3002,12.1653,12.2362,18839170.684065,0
+UPRO.US,D,20160923,000000,12.1643,12.1912,12.0224,12.0433,8991514.2485209,0
+UPRO.US,D,20160926,000000,11.8764,11.9114,11.7076,11.7465,17649614.570174,0
+UPRO.US,D,20160927,000000,11.7155,11.9804,11.6396,11.9674,10771000.337786,0
+UPRO.US,D,20160928,000000,12.0034,12.1703,11.8205,12.1413,10988520.59952,0
+UPRO.US,D,20160929,000000,12.0993,12.1783,11.7056,11.8115,18926670.301177,0
+UPRO.US,D,20160930,000000,11.9724,12.2102,11.9204,12.0903,12774998.132735,0
+UPRO.US,D,20161003,000000,11.9874,12.0293,11.8655,11.9734,14066392.978065,0
+UPRO.US,D,20161004,000000,12.0154,12.0503,11.6896,11.8095,18775491.207675,0
+UPRO.US,D,20161005,000000,11.9154,12.0373,11.9094,11.9654,13773205.620287,0
+UPRO.US,D,20161006,000000,11.9124,12.0204,11.8075,11.9834,8623362.2411939,0
+UPRO.US,D,20161007,000000,12.0323,12.0673,11.7135,11.8555,17843150.586876,0
+UPRO.US,D,20161010,000000,12.0373,12.1293,12.0104,12.0333,9656566.9739374,0
+UPRO.US,D,20161011,000000,11.9534,11.9694,11.4437,11.5956,27448246.844641,0
+UPRO.US,D,20161012,000000,11.6116,11.7295,11.5157,11.6376,14996515.188782,0
+UPRO.US,D,20161013,000000,11.3798,11.6106,11.2199,11.5207,18446099.837653,0
+UPRO.US,D,20161014,000000,11.7096,11.7855,11.5197,11.5317,20871405.427178,0
+UPRO.US,D,20161017,000000,11.5267,11.5736,11.3758,11.4197,13659788.529331,0
+UPRO.US,D,20161018,000000,11.7076,11.7135,11.5517,11.6156,10541042.170183,0
+UPRO.US,D,20161019,000000,11.6656,11.7715,11.6036,11.7116,9406949.3102303,0
+UPRO.US,D,20161020,000000,11.6456,11.7535,11.5227,11.6476,13888166.692639,0
+UPRO.US,D,20161021,000000,11.4977,11.6786,11.4677,11.6536,10341624.41489,0
+UPRO.US,D,20161024,000000,11.8205,11.8794,11.7455,11.8025,10459058.058875,0
+UPRO.US,D,20161025,000000,11.7795,11.8235,11.6616,11.7016,14422270.183197,0
+UPRO.US,D,20161026,000000,11.5377,11.7275,11.4897,11.6276,12939832.906154,0
+UPRO.US,D,20161027,000000,11.7575,11.7595,11.5137,11.5297,14062452.473374,0
+UPRO.US,D,20161028,000000,11.5157,11.6476,11.2938,11.4177,22544358.801381,0
+UPRO.US,D,20161031,000000,11.4827,11.5257,11.3918,11.4097,9722276.7408342,0
+UPRO.US,D,20161101,000000,11.4807,11.4907,10.948,11.1799,19482445.566898,0
+UPRO.US,D,20161102,000000,11.1139,11.1849,10.8911,10.967,14672700.363361,0
+UPRO.US,D,20161103,000000,11.008,11.044,10.7711,10.8211,14397691.560362,0
+UPRO.US,D,20161104,000000,10.8371,10.988,10.7572,10.7711,16633661.803244,0
+UPRO.US,D,20161107,000000,11.2349,11.4997,11.2079,11.4797,17531498.492415,0
+UPRO.US,D,20161108,000000,11.4157,11.7555,11.3698,11.6346,16773191.492071,0
+UPRO.US,D,20161109,000000,11.3498,12.1333,11.3438,12.0303,36384797.156604,0
+UPRO.US,D,20161110,000000,12.1803,12.3402,11.8235,12.1053,29855549.991329,0
+UPRO.US,D,20161111,000000,11.9734,12.0693,11.8395,12.0234,18572336.076805,0
+UPRO.US,D,20161114,000000,12.1253,12.1653,11.9074,12.0473,14067260.529504,0
+UPRO.US,D,20161115,000000,12.1273,12.3302,12.0843,12.3302,14161256.27573,0
+UPRO.US,D,20161116,000000,12.2082,12.3072,12.1862,12.2672,10535829.857097,0
+UPRO.US,D,20161117,000000,12.2882,12.4601,12.2702,12.4451,11558263.743601,0
+UPRO.US,D,20161118,000000,12.4601,12.4951,12.3302,12.3641,11571508.16211,0
+UPRO.US,D,20161121,000000,12.4781,12.65,12.4531,12.642,14060405.172054,0
+UPRO.US,D,20161122,000000,12.7119,12.7539,12.572,12.7149,11766446.069892,0
+UPRO.US,D,20161123,000000,12.614,12.7479,12.574,12.7379,10185611.248721,0
+UPRO.US,D,20161125,000000,12.8079,12.8838,12.7899,12.8838,4273503.3537806,0
+UPRO.US,D,20161128,000000,12.8148,12.8718,12.6749,12.7019,10234376.245066,0
+UPRO.US,D,20161129,000000,12.7049,12.8618,12.642,12.7739,8709380.91698,0
+UPRO.US,D,20161130,000000,12.8978,12.9308,12.6649,12.6719,13487241.854018,0
+UPRO.US,D,20161201,000000,12.7319,12.7349,12.4621,12.526,12952038.664463,0
+UPRO.US,D,20161202,000000,12.55,12.65,12.4821,12.549,9201270.5752892,0
+UPRO.US,D,20161205,000000,12.7159,12.8458,12.6799,12.7599,12429646.618014,0
+UPRO.US,D,20161206,000000,12.8168,12.9058,12.7199,12.9018,10977772.767909,0
+UPRO.US,D,20161207,000000,12.8698,13.4145,12.8418,13.3925,18521863.995391,0
+UPRO.US,D,20161208,000000,13.3945,13.5994,13.3455,13.4954,12352149.35867,0
+UPRO.US,D,20161209,000000,13.5504,13.7443,13.5414,13.7383,13178947.894078,0
+UPRO.US,D,20161212,000000,13.7303,13.8272,13.6103,13.7003,11431927.440845,0
+UPRO.US,D,20161213,000000,13.8352,14.074,13.8322,13.9601,15066747.83054,0
+UPRO.US,D,20161214,000000,13.9042,14.0601,13.5304,13.6423,21346927.681925,0
+UPRO.US,D,20161215,000000,13.6803,13.9711,13.6493,13.7812,14946971.697605,0
+UPRO.US,D,20161216,000000,13.8932,13.8962,13.6463,13.7233,14431900.304361,0
+UPRO.US,D,20161219,000000,13.7582,13.8882,13.7203,13.7982,10054489.904465,0
+UPRO.US,D,20161220,000000,13.9092,13.9901,13.8642,13.9441,11658715.593501,0
+UPRO.US,D,20161221,000000,13.9321,13.9641,13.8402,13.8402,7224621.1637089,0
+UPRO.US,D,20161222,000000,13.8062,13.8302,13.6853,13.7742,10121176.292128,0
+UPRO.US,D,20161223,000000,13.7642,13.8222,13.7363,13.8162,6248801.9067187,0
+UPRO.US,D,20161227,000000,13.8802,14.0041,13.8782,13.9211,6317255.4176131,0
+UPRO.US,D,20161228,000000,13.9681,13.9711,13.5544,13.5894,11205380.441474,0
+UPRO.US,D,20161229,000000,13.5944,13.6643,13.4764,13.5664,9309421.3188133,0
+UPRO.US,D,20161230,000000,13.6363,13.6523,13.2766,13.4265,18080208.26712,0
+UPRO.US,D,20170103,000000,13.6903,13.8252,13.4784,13.7183,14487922.91384,0
+UPRO.US,D,20170104,000000,13.7832,13.9911,13.7832,13.9611,12689821.992487,0
+UPRO.US,D,20170105,000000,13.9042,13.9611,13.7602,13.9191,13096262.336912,0
+UPRO.US,D,20170106,000000,13.9531,14.175,13.8352,14.076,11877307.536424,0
+UPRO.US,D,20170109,000000,14.0161,14.0481,13.9281,13.9441,11618106.781447,0
+UPRO.US,D,20170110,000000,13.9421,14.114,13.8502,13.9211,9552844.0448513,0
+UPRO.US,D,20170111,000000,13.9042,14.0381,13.7702,14.0341,19736376.972536,0
+UPRO.US,D,20170112,000000,13.9361,13.9811,13.6523,13.9421,17939217.649688,0
+UPRO.US,D,20170113,000000,13.9801,14.1,13.9681,14.0291,8052158.1685076,0
+UPRO.US,D,20170117,000000,13.8922,13.9841,13.8062,13.9002,11283892.345754,0
+UPRO.US,D,20170118,000000,13.9391,13.9811,13.8242,13.9711,8138060.7705141,0
+UPRO.US,D,20170119,000000,13.9881,14.0241,13.7303,13.8252,12156029.699735,0
+UPRO.US,D,20170120,000000,13.9661,14.074,13.8472,13.9681,14348698.419003,0
+UPRO.US,D,20170123,000000,13.8942,13.9781,13.7003,13.8602,12225360.768429,0
+UPRO.US,D,20170124,000000,13.9042,14.215,13.8822,14.124,10399929.475156,0
+UPRO.US,D,20170125,000000,14.3299,14.4918,14.2899,14.4678,14947267.88587,0
+UPRO.US,D,20170126,000000,14.4578,14.5198,14.3859,14.4338,10803081.729582,0
+UPRO.US,D,20170127,000000,14.4628,14.4918,14.3359,14.3839,8507721.7369762,0
+UPRO.US,D,20170130,000000,14.22,14.228,13.8922,14.124,14130006.412476,0
+UPRO.US,D,20170131,000000,13.9941,14.116,13.8762,14.116,11080699.190714,0
+UPRO.US,D,20170201,000000,14.2349,14.2959,13.9911,14.124,11493300.451183,0
+UPRO.US,D,20170202,000000,14.0421,14.202,13.9681,14.144,8844258.6488975,0
+UPRO.US,D,20170203,000000,14.3339,14.4678,14.2709,14.4278,15903685.810852,0
+UPRO.US,D,20170206,000000,14.3439,14.4238,14.2809,14.3679,8052968.6836929,0
+UPRO.US,D,20170207,000000,14.4428,14.4858,14.3099,14.3579,11093536.350358,0
+UPRO.US,D,20170208,000000,14.2919,14.4338,14.2339,14.4138,7884220.4227553,0
+UPRO.US,D,20170209,000000,14.4698,14.7296,14.4598,14.6617,10723603.210896,0
+UPRO.US,D,20170210,000000,14.7456,14.8855,14.7216,14.8336,8055473.275679,0
+UPRO.US,D,20170213,000000,14.9435,15.1344,14.9395,15.0614,8178666.5806602,0
+UPRO.US,D,20170214,000000,15.0374,15.2593,14.9595,15.2543,9721015.9394349,0
+UPRO.US,D,20170215,000000,15.2023,15.5341,15.1953,15.4832,10364446.921489,0
+UPRO.US,D,20170216,000000,15.4971,15.5371,15.2843,15.4532,10988694.710189,0
+UPRO.US,D,20170217,000000,15.2973,15.5171,15.2973,15.5141,7513008.4704449,0
+UPRO.US,D,20170221,000000,15.6111,15.8349,15.6071,15.783,10652140.787456,0
+UPRO.US,D,20170222,000000,15.708,15.8059,15.669,15.754,10343851.830695,0
+UPRO.US,D,20170223,000000,15.8799,15.8799,15.6131,15.793,9981438.4710069,0
+UPRO.US,D,20170224,000000,15.5841,15.8499,15.5791,15.8439,7926210.1125326,0
+UPRO.US,D,20170227,000000,15.8279,15.9519,15.767,15.9159,8854425.1109745,0
+UPRO.US,D,20170228,000000,15.8259,15.8819,15.697,15.798,7802192.2834617,0
+UPRO.US,D,20170301,000000,16.1687,16.5525,16.1657,16.4355,11407142.686989,0
+UPRO.US,D,20170302,000000,16.4036,16.4066,16.1247,16.1547,9968850.4697344,0
+UPRO.US,D,20170303,000000,16.1197,16.2007,16.0268,16.1687,8542230.6717842,0
+UPRO.US,D,20170306,000000,15.9618,16.0998,15.8759,16.0278,8292794.1231987,0
+UPRO.US,D,20170307,000000,15.9439,16.0278,15.8259,15.8859,7572865.5171952,0
+UPRO.US,D,20170308,000000,15.9399,15.9948,15.753,15.784,8443204.7282285,0
+UPRO.US,D,20170309,000000,15.8039,15.9139,15.6181,15.8379,8911110.1415059,0
+UPRO.US,D,20170310,000000,16.0648,16.0728,15.789,15.9938,10478440.3788,0
+UPRO.US,D,20170313,000000,15.9898,16.0338,15.9119,16.0178,5429910.3972295,0
+UPRO.US,D,20170314,000000,15.8989,15.9119,15.699,15.8539,10960673.899408,0
+UPRO.US,D,20170315,000000,15.9718,16.3436,15.9169,16.2307,9666241.123087,0
+UPRO.US,D,20170316,000000,16.2796,16.2996,16.0778,16.1657,9230886.3999046,0
+UPRO.US,D,20170317,000000,16.2207,16.2557,16.0598,16.0598,6965576.5079518,0
+UPRO.US,D,20170320,000000,16.0598,16.1277,15.9189,16.0138,6496461.3257128,0
+UPRO.US,D,20170321,000000,16.1517,16.1797,15.3672,15.4052,18776013.539683,0
+UPRO.US,D,20170322,000000,15.3972,15.5641,15.2553,15.4991,10256518.319164,0
+UPRO.US,D,20170323,000000,15.4412,15.707,15.3642,15.4452,9488007.8332097,0
+UPRO.US,D,20170324,000000,15.5151,15.651,15.2393,15.4152,10736329.299941,0
+UPRO.US,D,20170327,000000,15.0194,15.4232,14.9655,15.3592,10057252.660547,0
+UPRO.US,D,20170328,000000,15.2993,15.798,15.2693,15.679,10436323.608246,0
+UPRO.US,D,20170329,000000,15.6291,15.792,15.5771,15.753,7470441.4136776,0
+UPRO.US,D,20170330,000000,15.733,15.9349,15.685,15.8739,7993502.8856308,0
+UPRO.US,D,20170331,000000,15.8019,15.9279,15.764,15.764,7909616.5652272,0
+UPRO.US,D,20170403,000000,15.791,15.8339,15.4052,15.703,12347741.556953,0
+UPRO.US,D,20170404,000000,15.6231,15.739,15.5381,15.729,6844250.3898049,0
+UPRO.US,D,20170405,000000,15.8719,16.0978,15.5321,15.5691,16590653.465987,0
+UPRO.US,D,20170406,000000,15.6171,15.8179,15.5111,15.698,7678787.8442779,0
+UPRO.US,D,20170407,000000,15.655,15.8139,15.5431,15.653,8274151.2733014,0
+UPRO.US,D,20170410,000000,15.687,15.8619,15.5641,15.677,10080628.518872,0
+UPRO.US,D,20170411,000000,15.5891,15.647,15.2813,15.6211,12441130.917745,0
+UPRO.US,D,20170412,000000,15.5591,15.5971,15.3612,15.4232,8461775.5323316,0
+UPRO.US,D,20170413,000000,15.3392,15.5041,15.1224,15.1294,12385570.602112,0
+UPRO.US,D,20170417,000000,15.2313,15.5131,15.1853,15.5131,6871919.9773396,0
+UPRO.US,D,20170418,000000,15.3472,15.4862,15.2173,15.3642,8895151.9980803,0
+UPRO.US,D,20170419,000000,15.5051,15.5841,15.2353,15.2853,9010996.6320484,0
+UPRO.US,D,20170420,000000,15.4192,15.754,15.3512,15.6431,11820407.369146,0
+UPRO.US,D,20170421,000000,15.6311,15.645,15.4112,15.5111,8968374.5402994,0
+UPRO.US,D,20170424,000000,16.0178,16.0598,15.9019,16.0018,11406097.022336,0
+UPRO.US,D,20170425,000000,16.1557,16.3716,16.1377,16.2826,11669508.453733,0
+UPRO.US,D,20170426,000000,16.2796,16.4875,16.2477,16.2597,10295673.207065,0
+UPRO.US,D,20170427,000000,16.3396,16.3636,16.1677,16.2996,7960414.8539871,0
+UPRO.US,D,20170428,000000,16.3546,16.3606,16.1557,16.1997,7362587.8590547,0
+UPRO.US,D,20170501,000000,16.2976,16.4056,16.2117,16.3016,7830744.4319759,0
+UPRO.US,D,20170502,000000,16.3456,16.3666,16.2307,16.3286,8209266.0304943,0
+UPRO.US,D,20170503,000000,16.2267,16.3116,16.1048,16.2766,10139057.658006,0
+UPRO.US,D,20170504,000000,16.3316,16.3486,16.1197,16.3076,10342774.145689,0
+UPRO.US,D,20170505,000000,16.3966,16.5135,16.3016,16.5135,10304504.820676,0
+UPRO.US,D,20170508,000000,16.5115,16.5495,16.3976,16.5035,7252281.7455194,0
+UPRO.US,D,20170509,000000,16.5555,16.6024,16.3696,16.4595,8064697.1386146,0
+UPRO.US,D,20170510,000000,16.4315,16.5345,16.3876,16.5345,6028061.598236,0
+UPRO.US,D,20170511,000000,16.4256,16.4695,16.1747,16.4455,10853892.025974,0
+UPRO.US,D,20170512,000000,16.3726,16.3936,16.2876,16.3626,6612725.2261779,0
+UPRO.US,D,20170515,000000,16.4435,16.6424,16.4435,16.6054,9701397.4694072,0
+UPRO.US,D,20170516,000000,16.6874,16.6914,16.4755,16.5695,8306385.7624105,0
+UPRO.US,D,20170517,000000,16.1557,16.2647,15.671,15.698,20517576.524001,0
+UPRO.US,D,20170518,000000,15.657,16.0588,15.6071,15.8589,12809898.316231,0
+UPRO.US,D,20170519,000000,15.9848,16.3286,15.9698,16.1677,11248359.760286,0
+UPRO.US,D,20170522,000000,16.2856,16.4595,16.2776,16.4276,6554848.4381333,0
+UPRO.US,D,20170523,000000,16.5085,16.5695,16.4216,16.5315,6578182.2697448,0
+UPRO.US,D,20170524,000000,16.5855,16.6654,16.5015,16.6254,8103054.5195986,0
+UPRO.US,D,20170525,000000,16.7453,16.9452,16.7114,16.8593,9790384.0316618,0
+UPRO.US,D,20170526,000000,16.8233,16.9042,16.8143,16.8673,4935046.8486356,0
+UPRO.US,D,20170530,000000,16.7893,16.8773,16.7503,16.8263,5260132.4818158,0
+UPRO.US,D,20170531,000000,16.8893,16.8993,16.6354,16.7993,9670746.9871355,0
+UPRO.US,D,20170601,000000,16.8993,17.1981,16.8433,17.1921,7847442.0454286,0
+UPRO.US,D,20170602,000000,17.2131,17.4099,17.1421,17.358,7864774.062125,0
+UPRO.US,D,20170605,000000,17.331,17.3959,17.286,17.334,5764365.9862059,0
+UPRO.US,D,20170606,000000,17.1901,17.324,17.1471,17.1781,6990914.6135339,0
+UPRO.US,D,20170607,000000,17.252,17.308,17.0831,17.256,7156220.6865242,0
+UPRO.US,D,20170608,000000,17.272,17.3959,17.1501,17.277,9905453.1727057,0
+UPRO.US,D,20170609,000000,17.351,17.5418,16.8933,17.2051,16586974.127301,0
+UPRO.US,D,20170612,000000,17.1321,17.2021,16.9852,17.1821,12096519.873688,0
+UPRO.US,D,20170613,000000,17.32,17.4499,17.236,17.4299,7849623.4319766,0
+UPRO.US,D,20170614,000000,17.5039,17.5039,17.1571,17.368,13449958.155496,0
+UPRO.US,D,20170615,000000,17.0372,17.296,16.9602,17.259,9187728.9678789,0
+UPRO.US,D,20170616,000000,17.304,17.304,17.0562,17.259,7586652.2804331,0
+UPRO.US,D,20170619,000000,17.4739,17.7157,17.4519,17.6957,8583333.7980378,0
+UPRO.US,D,20170620,000000,17.6088,17.6158,17.341,17.358,8913852.8848674,0
+UPRO.US,D,20170621,000000,17.4199,17.4619,17.2131,17.321,9329608.1501068,0
+UPRO.US,D,20170622,000000,17.326,17.4459,17.26,17.302,7003452.5830048,0
+UPRO.US,D,20170623,000000,17.328,17.4419,17.223,17.3749,5784622.8620215,0
+UPRO.US,D,20170626,000000,17.5239,17.6258,17.341,17.3899,7666295.9040644,0
+UPRO.US,D,20170627,000000,17.33,17.4059,16.9712,16.9872,11161331.442744,0
+UPRO.US,D,20170628,000000,17.2161,17.4679,17.1571,17.4129,7836607.1584827,0
+UPRO.US,D,20170629,000000,17.4559,17.4659,16.6634,16.9732,19420999.51013,0
+UPRO.US,D,20170630,000000,17.1561,17.243,17.0072,17.0532,10402589.165726,0
+UPRO.US,D,20170703,000000,17.284,17.3839,17.1371,17.1371,7639028.5722142,0
+UPRO.US,D,20170705,000000,17.222,17.3,17.0242,17.25,7303172.0927941,0
+UPRO.US,D,20170706,000000,17.0631,17.0921,16.7324,16.7893,10899677.128218,0
+UPRO.US,D,20170707,000000,16.9152,17.1341,16.8733,17.0981,7585090.2875884,0
+UPRO.US,D,20170710,000000,17.0681,17.243,17.0282,17.1461,4805245.3433044,0
+UPRO.US,D,20170711,000000,17.1061,17.1881,16.8253,17.1061,7085986.0434942,0
+UPRO.US,D,20170712,000000,17.343,17.5299,17.341,17.4929,7945626.454082,0
+UPRO.US,D,20170713,000000,17.4979,17.6038,17.4379,17.5748,6862558.0266317,0
+UPRO.US,D,20170714,000000,17.5838,17.9056,17.5518,17.8077,7210510.1943969,0
+UPRO.US,D,20170717,000000,17.8017,17.8966,17.7697,17.8097,6399908.9544262,0
+UPRO.US,D,20170718,000000,17.7097,17.8516,17.6238,17.8377,7110232.4551662,0
+UPRO.US,D,20170719,000000,17.9216,18.1265,17.9116,18.1265,6344922.0032397,0
+UPRO.US,D,20170720,000000,18.1874,18.2164,18.0155,18.1395,9206629.9818723,0
+UPRO.US,D,20170721,000000,18.0055,18.1035,17.9446,18.1035,7383882.3944347,0
+UPRO.US,D,20170724,000000,18.0775,18.1135,17.9676,18.0855,6350098.2934291,0
+UPRO.US,D,20170725,000000,18.2784,18.2924,18.1545,18.1944,7373475.7797102,0
+UPRO.US,D,20170726,000000,18.2804,18.2884,18.1375,18.2094,5163000.7422672,0
+UPRO.US,D,20170727,000000,18.3303,18.3303,17.8297,18.1664,10465758.31774,0
+UPRO.US,D,20170728,000000,18.0295,18.1185,17.9196,18.0815,6524283.0099242,0
+UPRO.US,D,20170731,000000,18.1894,18.2074,18.0035,18.0565,5372376.8273436,0
+UPRO.US,D,20170801,000000,18.2074,18.2134,18.0655,18.1634,4882277.3068942,0
+UPRO.US,D,20170802,000000,18.2074,18.2304,17.9616,18.1844,7320150.8849715,0
+UPRO.US,D,20170803,000000,18.1734,18.1734,18.0215,18.0995,5537952.0714263,0
+UPRO.US,D,20170804,000000,18.2034,18.2644,18.0915,18.1764,5187131.0801596,0
+UPRO.US,D,20170807,000000,18.1944,18.2794,18.1714,18.2704,3494074.9280898,0
+UPRO.US,D,20170808,000000,18.2074,18.5082,18.0535,18.1595,7879987.7323433,0
+UPRO.US,D,20170809,000000,17.9696,18.1475,17.8756,18.1315,7576633.9124887,0
+UPRO.US,D,20170810,000000,17.9226,17.9516,17.358,17.3769,12070551.367406,0
+UPRO.US,D,20170811,000000,17.4139,17.5858,17.362,17.4429,8426975.4124385,0
+UPRO.US,D,20170814,000000,17.7537,18.0085,17.7467,17.9556,7188640.293299,0
+UPRO.US,D,20170815,000000,18.0555,18.0555,17.8756,17.9526,5752716.5815307,0
+UPRO.US,D,20170816,000000,18.0615,18.1764,17.9346,18.0335,7595283.7668382,0
+UPRO.US,D,20170817,000000,17.8776,17.9556,17.1951,17.1981,13443996.366022,0
+UPRO.US,D,20170818,000000,17.1501,17.4139,16.9982,17.1021,11536949.1955,0
+UPRO.US,D,20170821,000000,17.0961,17.2051,16.9192,17.1541,5332428.43507,0
+UPRO.US,D,20170822,000000,17.28,17.7187,17.28,17.6598,8019008.09743,0
+UPRO.US,D,20170823,000000,17.4419,17.5888,17.3999,17.4839,5434732.4622639,0
+UPRO.US,D,20170824,000000,17.5838,17.6168,17.311,17.364,8475146.0309805,0
+UPRO.US,D,20170825,000000,17.5478,17.7057,17.4459,17.4799,5931117.9782613,0
+UPRO.US,D,20170828,000000,17.5958,17.6138,17.3819,17.4829,3836216.4024219,0
+UPRO.US,D,20170829,000000,17.1571,17.5988,17.1281,17.5318,6876802.0805358,0
+UPRO.US,D,20170830,000000,17.5358,17.8516,17.4829,17.7937,8093264.2966693,0
+UPRO.US,D,20170831,000000,17.9426,18.1614,17.9156,18.0945,6749073.8930613,0
+UPRO.US,D,20170901,000000,18.2044,18.2824,18.1415,18.1934,5707923.109594,0
+UPRO.US,D,20170905,000000,18.0465,18.1005,17.5338,17.7797,14423617.039295,0
+UPRO.US,D,20170906,000000,17.9556,18.0415,17.8147,17.9606,6886458.2182369,0
+UPRO.US,D,20170907,000000,18.0415,18.0415,17.8417,17.9476,5908217.4220512,0
+UPRO.US,D,20170908,000000,17.8736,17.9956,17.8197,17.8716,6257584.4891645,0
+UPRO.US,D,20170911,000000,18.1944,18.4673,18.1944,18.4343,8490228.6178788,0
+UPRO.US,D,20170912,000000,18.5362,18.6421,18.4952,18.6361,6722730.1482679,0
+UPRO.US,D,20170913,000000,18.5522,18.6711,18.5362,18.6711,6290238.2447707,0
+UPRO.US,D,20170914,000000,18.5762,18.6881,18.5322,18.6451,6778510.6038271,0
+UPRO.US,D,20170915,000000,18.5962,18.7301,18.5722,18.7261,6560259.87779,0
+UPRO.US,D,20170918,000000,18.799,18.914,18.7281,18.827,7515949.3397406,0
+UPRO.US,D,20170919,000000,18.884,18.902,18.796,18.871,5540573.737828,0
+UPRO.US,D,20170920,000000,18.897,18.925,18.6451,18.9,8076773.8148752,0
+UPRO.US,D,20170921,000000,18.848,18.874,18.6971,18.7401,4250562.7721293,0
+UPRO.US,D,20170922,000000,18.6581,18.792,18.6561,18.7501,4031806.7248964,0
+UPRO.US,D,20170925,000000,18.6811,18.7741,18.4373,18.6341,9530161.627296,0
+UPRO.US,D,20170926,000000,18.7331,18.796,18.6022,18.6661,5157060.966786,0
+UPRO.US,D,20170927,000000,18.846,18.9699,18.6152,18.868,7766873.8341044,0
+UPRO.US,D,20170928,000000,18.804,18.9559,18.7781,18.94,4665497.515823,0
+UPRO.US,D,20170929,000000,18.924,19.1578,18.888,19.1228,6129465.0530018,0
+UPRO.US,D,20171002,000000,19.1958,19.3757,19.1738,19.3657,5350495.9192494,0
+UPRO.US,D,20171003,000000,19.4157,19.5106,19.3637,19.5056,4167052.6908734,0
+UPRO.US,D,20171004,000000,19.4696,19.6355,19.4356,19.5676,4967814.6767493,0
+UPRO.US,D,20171005,000000,19.6455,19.9183,19.6275,19.9033,5405756.0440724,0
+UPRO.US,D,20171006,000000,19.7934,19.8594,19.7255,19.8524,6130315.5936283,0
+UPRO.US,D,20171009,000000,19.8064,19.8514,19.6775,19.7534,4592913.3793918,0
+UPRO.US,D,20171010,000000,19.8903,19.9953,19.7524,19.8874,4403155.7643431,0
+UPRO.US,D,20171011,000000,19.8694,19.9913,19.8274,19.9813,6826220.9297947,0
+UPRO.US,D,20171012,000000,19.9073,19.9923,19.8294,19.8953,6766220.7920919,0
+UPRO.US,D,20171013,000000,20.0053,20.0413,19.9233,19.9483,4159554.9250916,0
+UPRO.US,D,20171016,000000,20.0203,20.0922,19.9313,20.0353,6702663.3932982,0
+UPRO.US,D,20171017,000000,20.0193,20.0922,19.9673,20.0772,3817820.7096243,0
+UPRO.US,D,20171018,000000,20.1842,20.1932,20.0892,20.1352,4070701.4474292,0
+UPRO.US,D,20171019,000000,19.9153,20.1572,19.8114,20.1532,5849291.9674459,0
+UPRO.US,D,20171020,000000,20.375,20.465,20.2971,20.443,7229942.5461228,0
+UPRO.US,D,20171023,000000,20.5399,20.5419,20.1992,20.2191,7186319.8183427,0
+UPRO.US,D,20171024,000000,20.3311,20.381,20.2271,20.3131,5716501.5622895,0
+UPRO.US,D,20171025,000000,20.2311,20.2591,19.7115,20.0313,10873446.455296,0
+UPRO.US,D,20171026,000000,20.1772,20.2511,20.0582,20.0732,6409172.8428031,0
+UPRO.US,D,20171027,000000,20.2991,20.6239,20.2131,20.5839,8893189.7508232,0
+UPRO.US,D,20171030,000000,20.421,20.5509,20.2681,20.3551,8898880.3679326,0
+UPRO.US,D,20171031,000000,20.453,20.509,20.3591,20.429,5843570.3306195,0
+UPRO.US,D,20171101,000000,20.6489,20.7418,20.423,20.5349,7215650.4616892,0
+UPRO.US,D,20171102,000000,20.503,20.5769,20.2091,20.5479,6925703.1633806,0
+UPRO.US,D,20171103,000000,20.5859,20.7498,20.467,20.7318,6620630.2508244,0
+UPRO.US,D,20171106,000000,20.6968,20.8677,20.6798,20.8168,6140001.7504103,0
+UPRO.US,D,20171107,000000,20.8677,20.9557,20.6569,20.7978,9273747.643665,0
+UPRO.US,D,20171108,000000,20.7448,20.9157,20.6679,20.8997,5970354.9183167,0
+UPRO.US,D,20171109,000000,20.5399,20.7098,20.2271,20.6599,15230615.989553,0
+UPRO.US,D,20171110,000000,20.5469,20.6619,20.465,20.6339,7546390.6890817,0
+UPRO.US,D,20171113,000000,20.449,20.7478,20.433,20.6858,5969368.2911899,0
+UPRO.US,D,20171114,000000,20.473,20.5729,20.2551,20.5579,10373468.655947,0
+UPRO.US,D,20171115,000000,20.2971,20.419,20.0413,20.2391,10721331.767105,0
+UPRO.US,D,20171116,000000,20.469,20.8397,20.469,20.7218,8685725.8812024,0
+UPRO.US,D,20171117,000000,20.6389,20.6938,20.5349,20.5689,7357225.4505635,0
+UPRO.US,D,20171120,000000,20.6259,20.7048,20.5509,20.6569,6895561.0042128,0
+UPRO.US,D,20171121,000000,20.8657,21.1006,20.8457,21.0556,9120532.2558397,0
+UPRO.US,D,20171122,000000,21.0646,21.0876,20.9517,20.9936,5283341.2339235,0
+UPRO.US,D,20171124,000000,21.1216,21.1655,21.0926,21.1276,2944093.3449893,0
+UPRO.US,D,20171127,000000,21.1396,21.2295,21.0476,21.1156,6428815.3280955,0
+UPRO.US,D,20171128,000000,21.2365,21.7502,21.2035,21.7402,7877505.1543499,0
+UPRO.US,D,20171129,000000,21.7871,21.9321,21.5753,21.7002,10295228.924667,0
+UPRO.US,D,20171130,000000,21.952,22.5177,21.9321,22.2439,13035650.810594,0
+UPRO.US,D,20171201,000000,22.2139,22.3388,21.2015,22.1219,16461439.334006,0
+UPRO.US,D,20171204,000000,22.5956,22.7076,22.032,22.036,12380104.127474,0
+UPRO.US,D,20171205,000000,22.1109,22.2878,21.7602,21.8031,9170192.8214322,0
+UPRO.US,D,20171206,000000,21.7152,21.938,21.6782,21.8031,6745689.7420037,0
+UPRO.US,D,20171207,000000,21.7732,22.1009,21.7352,22.01,6450609.1808551,0
+UPRO.US,D,20171208,000000,22.2478,22.3718,22.1749,22.3618,5734192.8073211,0
+UPRO.US,D,20171211,000000,22.3878,22.5836,22.3608,22.5776,5986877.4204638,0
+UPRO.US,D,20171212,000000,22.6446,22.8265,22.5776,22.6876,8736218.9759728,0
+UPRO.US,D,20171213,000000,22.7615,22.8804,22.6536,22.6736,10134553.795229,0
+UPRO.US,D,20171214,000000,22.7635,22.7855,22.3718,22.3968,8019952.6978435,0
+UPRO.US,D,20171215,000000,22.6836,23.0683,22.6626,22.9424,11049357.268945,0
+UPRO.US,D,20171218,000000,23.3551,23.4781,23.3222,23.3801,7147176.9380742,0
+UPRO.US,D,20171219,000000,23.4511,23.4581,23.0893,23.1103,8226476.9702309,0
+UPRO.US,D,20171220,000000,23.3911,23.4081,22.9814,23.0713,6484369.6399117,0
+UPRO.US,D,20171221,000000,23.2262,23.4021,23.1343,23.1903,6489049.6146297,0
+UPRO.US,D,20171222,000000,23.2002,23.2082,23.0214,23.1683,4937502.4094562,0
+UPRO.US,D,20171226,000000,23.0413,23.1343,23.0154,23.0793,3519225.9147341,0
+UPRO.US,D,20171227,000000,23.1173,23.2222,23.0433,23.1263,5524630.6039429,0
+UPRO.US,D,20171228,000000,23.2382,23.2582,23.1343,23.2342,6148701.2800655,0
+UPRO.US,D,20171229,000000,23.4121,23.4121,22.9254,23.0114,6698089.4859996,0
+UPRO.US,D,20180102,000000,23.2242,23.4811,23.1153,23.4811,8188394.7641555,0
+UPRO.US,D,20180103,000000,23.533,23.9548,23.521,23.9098,6165608.0264487,0
+UPRO.US,D,20180104,000000,24.1117,24.3555,24.0777,24.2126,7822849.4136898,0
+UPRO.US,D,20180105,000000,24.4504,24.7253,24.2915,24.6853,8648363.1324334,0
+UPRO.US,D,20180108,000000,24.6563,24.8632,24.5634,24.8102,6697599.1743443,0
+UPRO.US,D,20180109,000000,24.9401,25.174,24.8662,24.9831,7889551.8115296,0
+UPRO.US,D,20180110,000000,24.7453,24.9471,24.5444,24.8662,10853741.93057,0
+UPRO.US,D,20180111,000000,25.0411,25.3918,24.9751,25.3819,9593378.8098392,0
+UPRO.US,D,20180112,000000,25.4868,25.9395,25.4488,25.8795,11334081.247171,0
+UPRO.US,D,20180116,000000,26.2993,26.4941,25.4128,25.6117,17291989.253895,0
+UPRO.US,D,20180117,000000,25.9095,26.4732,25.6857,26.3472,12933046.592591,0
+UPRO.US,D,20180118,000000,26.3093,26.4372,26.0564,26.2273,8725492.1577183,0
+UPRO.US,D,20180119,000000,26.3872,26.5591,26.2093,26.5501,13746935.92256,0
+UPRO.US,D,20180122,000000,26.4812,27.2077,26.4772,27.2037,9434969.1203759,0
+UPRO.US,D,20180123,000000,27.2297,27.4755,27.1198,27.3936,12345497.130335,0
+UPRO.US,D,20180124,000000,27.5915,27.7893,26.9599,27.3426,16008836.647554,0
+UPRO.US,D,20180125,000000,27.6264,27.6494,27.1217,27.3796,11167802.555958,0
+UPRO.US,D,20180126,000000,27.6554,28.313,27.5555,28.311,13935306.656069,0
+UPRO.US,D,20180129,000000,28.1261,28.264,27.6974,27.7324,12632026.255961,0
+UPRO.US,D,20180130,000000,27.1098,27.3336,26.727,26.8719,16245889.324618,0
+UPRO.US,D,20180131,000000,27.1637,27.3276,26.5771,27.2037,13342314.73444,0
+UPRO.US,D,20180201,000000,26.657,27.2477,26.5751,26.8219,11753391.772229,0
+UPRO.US,D,20180202,000000,26.3632,26.4292,25.0621,25.087,21385368.115699,0
+UPRO.US,D,20180205,000000,24.4794,25.164,21.7352,22.004,39175639.090871,0
+UPRO.US,D,20180206,000000,20.8617,23.3531,20.6069,23.2722,28101519.082062,0
+UPRO.US,D,20180207,000000,23.0373,24.0477,22.8235,22.8335,20904177.257836,0
+UPRO.US,D,20180208,000000,22.9204,22.9634,20.2631,20.2891,28176679.856274,0
+UPRO.US,D,20180209,000000,21.0216,21.6512,19.1478,21.2295,40599458.10857,0
+UPRO.US,D,20180212,000000,21.7352,22.4957,21.2555,22.064,23953204.301509,0
+UPRO.US,D,20180213,000000,21.7332,22.4097,21.5903,22.2568,13170131.290007,0
+UPRO.US,D,20180214,000000,23.1703,23.2562,23.1703,23.1703,19958920.427147,0
+UPRO.US,D,20180215,000000,23.642,24.0237,22.9324,24.0187,16230744.698285,0
+UPRO.US,D,20180216,000000,23.8398,24.6343,23.8248,24.0367,15548799.23539,0
+UPRO.US,D,20180220,000000,23.7569,24.1976,23.3561,23.613,13717717.350449,0
+UPRO.US,D,20180221,000000,23.7219,24.4514,23.2202,23.2342,14446812.783134,0
+UPRO.US,D,20180222,000000,23.51,24.0007,23.1233,23.3302,13881563.495469,0
+UPRO.US,D,20180223,000000,23.6819,24.4415,23.544,24.4415,11625883.724681,0
+UPRO.US,D,20180226,000000,24.7613,25.3049,24.5874,25.2899,11551225.269757,0
+UPRO.US,D,20180227,000000,25.3469,25.5557,24.3135,24.3135,19414202.18957,0
+UPRO.US,D,20180228,000000,24.6573,24.7952,23.4961,23.521,15781790.330803,0
+UPRO.US,D,20180301,000000,23.541,23.9768,22.1019,22.5636,21507460.721046,0
+UPRO.US,D,20180302,000000,22.026,23.0533,21.8131,22.9124,18377658.33439,0
+UPRO.US,D,20180305,000000,22.5437,23.8548,22.5197,23.6859,15624655.451643,0
+UPRO.US,D,20180306,000000,23.9668,23.9897,23.4201,23.8718,12723496.396845,0
+UPRO.US,D,20180307,000000,23.2062,23.9348,23.1623,23.8458,13197545.715354,0
+UPRO.US,D,20180308,000000,24.0467,24.1996,23.7309,24.1636,12797743.59036,0
+UPRO.US,D,20180309,000000,24.5954,25.4228,24.4984,25.4228,12823935.238476,0
+UPRO.US,D,20180312,000000,25.5298,25.7096,25.213,25.3319,12425448.949864,0
+UPRO.US,D,20180313,000000,25.6957,25.8396,24.6563,24.8452,16153963.894339,0
+UPRO.US,D,20180314,000000,25.128,25.185,24.2816,24.4475,12366132.24657,0
+UPRO.US,D,20180315,000000,24.6014,24.7902,24.2106,24.3615,10583689.277833,0
+UPRO.US,D,20180316,000000,24.4714,24.7573,24.4265,24.4435,7560535.6800188,0
+UPRO.US,D,20180319,000000,24.2176,24.2176,22.9474,23.4461,15420449.65294,0
+UPRO.US,D,20180320,000000,23.544,23.7389,23.3551,23.552,5912745.3000924,0
+UPRO.US,D,20180321,000000,23.53,24.1506,23.3452,23.4301,11210958.987348,0
+UPRO.US,D,20180322,000000,22.7255,22.9834,21.5803,21.8751,17578266.219241,0
+UPRO.US,D,20180323,000000,21.7791,21.976,20.2151,20.2551,19530368.027704,0
+UPRO.US,D,20180326,000000,21.2295,21.997,20.5909,21.933,17099651.999158,0
+UPRO.US,D,20180327,000000,22.1679,22.3278,20.3571,20.7798,23393728.683744,0
+UPRO.US,D,20180328,000000,20.8168,21.2625,20.3051,20.6069,20196848.660737,0
+UPRO.US,D,20180329,000000,20.9117,21.8841,20.7038,21.4763,18467972.740658,0
+UPRO.US,D,20180402,000000,21.2465,21.3754,19.3047,20.0043,21724632.761442,0
+UPRO.US,D,20180403,000000,20.3391,20.8767,19.8324,20.7598,13063115.267742,0
+UPRO.US,D,20180404,000000,19.7964,21.6133,19.7574,21.4813,22060559.285384,0
+UPRO.US,D,20180405,000000,21.8731,22.1549,21.5873,21.9201,16561098.68017,0
+UPRO.US,D,20180406,000000,21.3314,21.7801,20.0333,20.477,27095574.676717,0
+UPRO.US,D,20180409,000000,20.8697,21.6572,20.6359,20.7198,14479934.836403,0
+UPRO.US,D,20180410,000000,21.5273,21.948,21.2175,21.7092,18135924.681973,0
+UPRO.US,D,20180411,000000,21.3094,21.8491,21.3064,21.3874,11229055.489972,0
+UPRO.US,D,20180412,000000,21.7592,22.1649,21.6992,21.8961,12421612.51132,0
+UPRO.US,D,20180413,000000,22.2898,22.2998,21.4294,21.7032,15328973.50824,0
+UPRO.US,D,20180416,000000,22.1639,22.4507,21.9221,22.2289,11478213.861741,0
+UPRO.US,D,20180417,000000,22.7455,23.1143,22.5896,22.9504,10631035.372285,0
+UPRO.US,D,20180418,000000,23.0903,23.2332,22.8774,22.9984,9202395.2901882,0
+UPRO.US,D,20180419,000000,22.7815,22.8525,22.3118,22.5956,12701366.330379,0
+UPRO.US,D,20180420,000000,22.5876,22.6376,21.7722,22.027,10333973.551795,0
+UPRO.US,D,20180423,000000,22.1979,22.3358,21.7092,22.017,9657134.3345671,0
+UPRO.US,D,20180424,000000,22.3078,22.3518,20.6998,21.1336,19854155.835952,0
+UPRO.US,D,20180425,000000,21.0936,21.3924,20.6039,21.2755,15780596.572018,0
+UPRO.US,D,20180426,000000,21.5413,22.1359,21.4234,21.9261,9877201.2150008,0
+UPRO.US,D,20180427,000000,22.0909,22.1659,21.7092,21.962,9632385.6036074,0
+UPRO.US,D,20180430,000000,22.1349,22.2898,21.4294,21.4474,11340675.438616,0
+UPRO.US,D,20180501,000000,21.3134,21.6013,20.8777,21.5653,11349676.159717,0
+UPRO.US,D,20180502,000000,21.5143,21.7362,21.0216,21.1106,9963296.9397613,0
+UPRO.US,D,20180503,000000,20.8717,21.1575,20.1252,20.9677,16646009.651869,0
+UPRO.US,D,20180504,000000,20.7168,21.978,20.6269,21.7851,13533628.338517,0
+UPRO.US,D,20180507,000000,22.008,22.2778,21.8121,22,12345545.160864,0
+UPRO.US,D,20180508,000000,21.8881,22.1009,21.5633,22.007,9401714.9831511,0
+UPRO.US,D,20180509,000000,22.1809,22.7255,22.048,22.6516,11291938.460081,0
+UPRO.US,D,20180510,000000,22.8295,23.3561,22.8155,23.2702,12937530.442646,0
+UPRO.US,D,20180511,000000,23.3062,23.554,23.1503,23.4021,11762288.427182,0
+UPRO.US,D,20180514,000000,23.592,23.7839,23.3481,23.5031,10615273.353522,0
+UPRO.US,D,20180515,000000,23.1443,23.1503,22.7475,23.0014,12204280.36916,0
+UPRO.US,D,20180516,000000,23.0084,23.4261,23.0084,23.2922,7002803.1702206,0
+UPRO.US,D,20180517,000000,23.2022,23.544,23.0094,23.2362,10487140.909091,0
+UPRO.US,D,20180518,000000,23.1343,23.2302,22.9534,23.0573,9287553.4189875,0
+UPRO.US,D,20180521,000000,23.4761,23.7309,23.3721,23.572,10399411.145691,0
+UPRO.US,D,20180522,000000,23.7439,23.7999,23.2772,23.3721,8495895.2197234,0
+UPRO.US,D,20180523,000000,22.9854,23.568,22.9494,23.552,7740524.0854948,0
+UPRO.US,D,20180524,000000,23.4541,23.51,22.8834,23.4201,5487623.080965,0
+UPRO.US,D,20180525,000000,23.2482,23.4101,23.0813,23.2232,4678630.8637325,0
+UPRO.US,D,20180529,000000,22.7555,22.9704,22.1009,22.4597,10064558.304211,0
+UPRO.US,D,20180530,000000,22.8155,23.4401,22.7705,23.3162,8628038.2133677,0
+UPRO.US,D,20180531,000000,23.1683,23.2672,22.7016,22.8355,8128991.0055273,0
+UPRO.US,D,20180601,000000,23.2382,23.632,23.2282,23.554,6352764.9884523,0
+UPRO.US,D,20180604,000000,23.7849,23.9538,23.7159,23.8878,5590221.295152,0
+UPRO.US,D,20180605,000000,23.9138,24.0337,23.6769,23.9578,4978039.1757161,0
+UPRO.US,D,20180606,000000,24.1117,24.5594,23.9178,24.5594,6051869.7313263,0
+UPRO.US,D,20180607,000000,24.6433,24.7513,24.2246,24.5254,6844182.3465548,0
+UPRO.US,D,20180608,000000,24.3525,24.7373,24.3125,24.7173,9290711.4263019,0
+UPRO.US,D,20180611,000000,24.7872,25.0321,24.7413,24.8212,5320434.8116001,0
+UPRO.US,D,20180612,000000,24.9431,25.0111,24.7073,24.9291,4980518.7518014,0
+UPRO.US,D,20180613,000000,24.9791,25.0571,24.6034,24.6433,6548695.5271774,0
+UPRO.US,D,20180614,000000,24.8452,25.0011,24.6613,24.8502,4785656.8923576,0
+UPRO.US,D,20180615,000000,24.6083,24.8352,24.2636,24.7473,6325285.5217635,0
+UPRO.US,D,20180618,000000,24.2736,24.6133,24.1396,24.5694,6397302.297565,0
+UPRO.US,D,20180619,000000,23.8838,24.3625,23.7659,24.2975,7567117.863832,0
+UPRO.US,D,20180620,000000,24.5054,24.6133,24.3175,24.3975,5015994.3010155,0
+UPRO.US,D,20180621,000000,24.3875,24.4075,23.7969,23.9528,5463574.7952272,0
+UPRO.US,D,20180622,000000,24.3125,24.3435,24.0117,24.0657,3739508.9325505,0
+UPRO.US,D,20180625,000000,23.7199,23.7699,22.5916,23.1083,13303753.223705,0
+UPRO.US,D,20180626,000000,23.2522,23.4681,23.0224,23.2322,5236238.2940268,0
+UPRO.US,D,20180627,000000,23.3901,23.8089,22.6156,22.6516,8637119.9859869,0
+UPRO.US,D,20180628,000000,22.5966,23.2462,22.4197,23.0553,6175137.0833738,0
+UPRO.US,D,20180629,000000,23.3402,23.7299,23.1023,23.1273,6682788.7604465,0
+UPRO.US,D,20180702,000000,22.6466,23.3102,22.5966,23.2562,5374554.2113475,0
+UPRO.US,D,20180703,000000,23.528,23.548,22.8924,22.9914,3315714.5574365,0
+UPRO.US,D,20180705,000000,23.3362,23.582,23.0214,23.568,4976042.9068339,0
+UPRO.US,D,20180706,000000,23.573,24.2676,23.4581,24.1346,6934793.941724,0
+UPRO.US,D,20180709,000000,24.4694,24.8172,24.4455,24.8022,4864178.8029979,0
+UPRO.US,D,20180710,000000,24.9152,25.103,24.8512,25.0631,5853630.7252772,0
+UPRO.US,D,20180711,000000,24.6093,24.8362,24.4215,24.5354,9625172.0184585,0
+UPRO.US,D,20180712,000000,24.8992,25.187,24.7073,25.161,6453185.8186354,0
+UPRO.US,D,20180713,000000,25.108,25.3249,24.9791,25.211,6379188.7841282,0
+UPRO.US,D,20180716,000000,25.2449,25.2829,25.0281,25.157,4667125.5506458,0
+UPRO.US,D,20180717,000000,24.9192,25.5797,24.9052,25.4728,5243613.9822128,0
+UPRO.US,D,20180718,000000,25.4728,25.6487,25.3519,25.6137,3491196.0982281,0
+UPRO.US,D,20180719,000000,25.4148,25.5118,25.167,25.3189,6488331.1579593,0
+UPRO.US,D,20180720,000000,25.2449,25.4388,25.177,25.23,5418071.8723444,0
+UPRO.US,D,20180723,000000,25.161,25.4188,25.0531,25.3789,4179835.816172,0
+UPRO.US,D,20180724,000000,25.7726,25.9945,25.4788,25.7236,7216909.2618164,0
+UPRO.US,D,20180725,000000,25.6737,26.4882,25.6437,26.4232,5689771.571988,0
+UPRO.US,D,20180726,000000,26.1614,26.4112,26.1274,26.1714,4313673.8872531,0
+UPRO.US,D,20180727,000000,26.3093,26.3153,25.3689,25.6637,6801700.3438502,0
+UPRO.US,D,20180730,000000,25.6737,25.7276,25.083,25.2349,7146938.7866988,0
+UPRO.US,D,20180731,000000,25.4978,25.8076,25.3649,25.6097,6077465.0003684,0
+UPRO.US,D,20180801,000000,25.6637,25.8316,25.2949,25.5068,4039417.5625497,0
+UPRO.US,D,20180802,000000,25.088,25.9425,25.0191,25.8795,5550261.8958821,0
+UPRO.US,D,20180803,000000,25.9295,26.2353,25.8755,26.2313,5584454.6297042,0
+UPRO.US,D,20180806,000000,26.2213,26.6011,26.1094,26.5181,4503937.8241335,0
+UPRO.US,D,20180807,000000,26.705,26.8839,26.675,26.756,4700849.9868053,0
+UPRO.US,D,20180808,000000,26.709,26.8459,26.5811,26.695,3752005.8759442,0
+UPRO.US,D,20180809,000000,26.74,26.8589,26.5571,26.5911,3287622.7014966,0
+UPRO.US,D,20180810,000000,26.1174,26.3093,25.8416,26.0534,7013280.8301033,0
+UPRO.US,D,20180813,000000,26.1374,26.3293,25.6687,25.7776,7305428.5270445,0
+UPRO.US,D,20180814,000000,25.9945,26.3253,25.8675,26.2613,5089267.8756722,0
+UPRO.US,D,20180815,000000,25.8266,25.8665,25.206,25.6837,9624934.8677191,0
+UPRO.US,D,20180816,000000,26.0934,26.5431,26.0874,26.2653,6116829.0211998,0
+UPRO.US,D,20180817,000000,26.1774,26.681,26.0754,26.5231,7157745.6558357,0
+UPRO.US,D,20180820,000000,26.681,26.793,26.5381,26.725,4000616.8998039,0
+UPRO.US,D,20180821,000000,26.8639,27.1697,26.8249,26.8739,6034327.5810634,0
+UPRO.US,D,20180822,000000,26.766,27.0048,26.675,26.8589,3731759.0064889,0
+UPRO.US,D,20180823,000000,26.76,27.0468,26.6151,26.705,5286452.2113445,0
+UPRO.US,D,20180824,000000,26.8979,27.2437,26.8839,27.1897,5075839.3401335,0
+UPRO.US,D,20180827,000000,27.5855,27.8763,27.5355,27.8213,5750107.9233973,0
+UPRO.US,D,20180828,000000,27.9962,28.0222,27.7324,27.8613,5161959.0801588,0
+UPRO.US,D,20180829,000000,27.9392,28.3979,27.8713,28.314,6664469.1159873,0
+UPRO.US,D,20180830,000000,28.1361,28.274,27.7723,27.9492,7213873.3320978,0
+UPRO.US,D,20180831,000000,27.8173,28.1121,27.6674,27.9392,6087768.5495816,0
+UPRO.US,D,20180904,000000,27.8073,27.9252,27.4805,27.8173,5085437.4409448,0
+UPRO.US,D,20180905,000000,27.6874,27.7523,27.2537,27.5895,5533047.9542374,0
+UPRO.US,D,20180906,000000,27.5994,27.7024,26.9878,27.3216,6661728.3738978,0
+UPRO.US,D,20180907,000000,26.9878,27.4705,26.9039,27.1457,5985101.2915085,0
+UPRO.US,D,20180910,000000,27.4805,27.5515,27.2247,27.2976,4307120.7218847,0
+UPRO.US,D,20180911,000000,27.0858,27.7034,26.9718,27.5855,4520738.5030974,0
+UPRO.US,D,20180912,000000,27.5655,27.7653,27.3216,27.5895,6210095.3037598,0
+UPRO.US,D,20180913,000000,27.9152,28.1111,27.8113,28.0422,5763774.6103115,0
+UPRO.US,D,20180914,000000,28.1321,28.1661,27.8073,28.0721,5531938.2488788,0
+UPRO.US,D,20180917,000000,28.0262,28.0462,27.5205,27.6034,4972934.9313209,0
+UPRO.US,D,20180918,000000,27.6634,28.234,27.6634,28.0462,4713530.0465927,0
+UPRO.US,D,20180919,000000,28.0622,28.27,28.0222,28.1411,3426920.242764,0
+UPRO.US,D,20180920,000000,28.5119,28.9096,28.5019,28.7967,5447777.7542026,0
+UPRO.US,D,20180921,000000,29.0385,29.0835,28.6688,28.7177,5826068.2057978,0
+UPRO.US,D,20180924,000000,28.5309,28.5748,28.24,28.4519,4469314.816818,0
+UPRO.US,D,20180925,000000,28.5808,28.6138,28.274,28.338,3509280.59322,0
+UPRO.US,D,20180926,000000,28.3839,28.7817,27.9582,28.0761,5762566.8426218,0
+UPRO.US,D,20180927,000000,28.224,28.6638,28.1461,28.304,4573795.2273797,0
+UPRO.US,D,20180928,000000,28.1161,28.4779,28.0961,28.274,5241726.7826579,0
+UPRO.US,D,20181001,000000,28.7177,28.9556,28.3879,28.5938,7004375.1694256,0
+UPRO.US,D,20181002,000000,28.5698,28.7917,28.4379,28.5648,4402648.4418753,0
+UPRO.US,D,20181003,000000,28.8816,29.0395,28.4819,28.6038,5512337.7902996,0
+UPRO.US,D,20181004,000000,28.4379,28.4379,27.3866,27.9202,11892912.455331,0
+UPRO.US,D,20181005,000000,27.9722,28.1461,26.9748,27.4755,11298418.579019,0
+UPRO.US,D,20181008,000000,27.2137,27.5495,26.77,27.4296,10200684.829895,0
+UPRO.US,D,20181009,000000,27.3216,27.7314,27.1297,27.3216,8799777.3754025,0
+UPRO.US,D,20181010,000000,27.1397,27.1497,24.5964,24.6903,20348219.876357,0
+UPRO.US,D,20181011,000000,24.3935,24.8432,22.5776,23.0893,35817369.4843,0
+UPRO.US,D,20181012,000000,24.2356,24.3055,23.1043,24.0237,21098334.669514,0
+UPRO.US,D,20181015,000000,23.9048,24.2945,23.581,23.619,12174929.713092,0
+UPRO.US,D,20181016,000000,24.1816,25.2679,24.0437,25.101,12862009.439464,0
+UPRO.US,D,20181017,000000,25.159,25.3469,24.3845,25.155,13743977.041816,0
+UPRO.US,D,20181018,000000,24.8732,25.0411,23.6729,24.0737,17192129.780526,0
+UPRO.US,D,20181019,000000,24.2556,24.8052,23.8119,24.0037,12836686.343422,0
+UPRO.US,D,20181022,000000,24.2016,24.2995,23.53,23.7019,13570471.757186,0
+UPRO.US,D,20181023,000000,22.6126,23.634,22.03,23.2982,20904111.215858,0
+UPRO.US,D,20181024,000000,23.2432,23.3472,21.0416,21.1645,22577598.929701,0
+UPRO.US,D,20181025,000000,21.6772,22.7355,21.4014,22.3418,16280980.629596,0
+UPRO.US,D,20181026,000000,21.2725,21.99,20.39,21.1246,26981841.384774,0
+UPRO.US,D,20181029,000000,21.96,22.3058,19.8254,20.7598,20639458.995782,0
+UPRO.US,D,20181030,000000,20.7338,21.7811,20.5979,21.7212,17643848.905362,0
+UPRO.US,D,20181031,000000,22.3958,23.0174,22.2718,22.4008,16163555.991334,0
+UPRO.US,D,20181101,000000,22.6276,23.1443,22.3158,23.0993,12605560.433571,0
+UPRO.US,D,20181102,000000,23.3961,23.52,22.0939,22.6476,19160787.112125,0
+UPRO.US,D,20181105,000000,22.7995,23.1982,22.5377,23.0613,7350602.240673,0
+UPRO.US,D,20181106,000000,23.0234,23.52,23.0194,23.4751,9812465.0669623,0
+UPRO.US,D,20181107,000000,24.1137,25.0061,23.9857,24.9671,12746234.850018,0
+UPRO.US,D,20181108,000000,24.7453,25.0311,24.4924,24.8192,9834600.1366085,0
+UPRO.US,D,20181109,000000,24.4285,24.4924,23.6829,24.1317,11387371.119648,0
+UPRO.US,D,20181112,000000,23.9448,24.0187,22.5976,22.7305,13082113.34343,0
+UPRO.US,D,20181113,000000,22.8735,23.4301,22.4157,22.6176,15493373.004986,0
+UPRO.US,D,20181114,000000,23.1343,23.2432,21.7012,22.1239,22584791.501494,0
+UPRO.US,D,20181115,000000,21.7811,22.9484,21.3514,22.8295,14345925.65656,0
+UPRO.US,D,20181116,000000,22.5277,23.2482,22.3558,22.9934,14433811.519181,0
+UPRO.US,D,20181119,000000,22.8395,22.8994,21.5693,21.8651,16027129.274841,0
+UPRO.US,D,20181120,000000,20.9077,21.3015,20.3591,20.6229,14167509.250289,0
+UPRO.US,D,20181121,000000,20.9817,21.2975,20.7998,20.8198,7875379.8034197,0
+UPRO.US,D,20181123,000000,20.3451,20.7498,20.3451,20.4,4524794.0809318,0
+UPRO.US,D,20181126,000000,20.9867,21.3764,20.8677,21.3614,8337180.3362707,0
+UPRO.US,D,20181127,000000,21.0856,21.5693,20.9227,21.5693,7192016.4392683,0
+UPRO.US,D,20181128,000000,21.8711,23.0573,21.6093,23.0473,12931638.697695,0
+UPRO.US,D,20181129,000000,22.8485,23.3022,22.5237,22.8984,11594480.764114,0
+UPRO.US,D,20181130,000000,22.8435,23.4851,22.7695,23.3571,9760162.8222475,0
+UPRO.US,D,20181203,000000,24.5124,24.5374,23.7919,24.2256,12191560.283931,0
+UPRO.US,D,20181204,000000,24.0037,24.1137,21.7911,21.9261,24232308.707783,0
+UPRO.US,D,20181206,000000,20.7998,21.7911,19.9633,21.7871,18916794.023549,0
+UPRO.US,D,20181207,000000,21.6532,22.1089,20.0193,20.2621,21802522.27011,0
+UPRO.US,D,20181210,000000,20.1832,20.5949,19.0959,20.3551,16749177.227958,0
+UPRO.US,D,20181211,000000,21.1595,21.2235,19.9803,20.3511,14228715.15441,0
+UPRO.US,D,20181212,000000,21.1246,21.4693,20.6509,20.6699,13130270.953704,0
+UPRO.US,D,20181213,000000,20.9077,21.1296,20.3451,20.6469,10858221.778081,0
+UPRO.US,D,20181214,000000,20.0642,20.3211,19.3377,19.4916,10982370.690472,0
+UPRO.US,D,20181217,000000,19.2348,19.5116,17.9176,18.3104,19023731.996203,0
+UPRO.US,D,20181218,000000,18.7161,18.874,17.8876,18.2764,11538691.30283,0
+UPRO.US,D,20181219,000000,18.2814,19.1608,17.0342,17.4379,23867848.046776,0
+UPRO.US,D,20181220,000000,17.1221,17.4879,16.0448,16.5825,25695621.828998,0
+UPRO.US,D,20181221,000000,16.7653,17.359,15.4032,15.5411,29116568.274656,0
+UPRO.US,D,20181224,000000,15.2063,15.4532,14.3029,14.3179,15781742.300273,0
+UPRO.US,D,20181226,000000,14.6147,16.4226,14.193,16.4226,24451907.290555,0
+UPRO.US,D,20181227,000000,15.739,16.8733,15.0115,16.8573,22138806.021116,0
+UPRO.US,D,20181228,000000,17.1161,17.5039,16.4995,16.7793,25334229.118062,0
+UPRO.US,D,20181231,000000,17.1161,17.246,16.7154,17.231,11485246.331768,0
+UPRO.US,D,20190102,000000,16.4076,17.4609,16.3736,17.266,14296601.304674,0
+UPRO.US,D,20190103,000000,16.8473,16.9072,15.8889,15.9758,15404589.571846,0
+UPRO.US,D,20190104,000000,16.6654,17.7487,16.5805,17.6018,16387294.205367,0
+UPRO.US,D,20190107,000000,17.6768,18.3443,17.4499,18.0035,12953800.784514,0
+UPRO.US,D,20190108,000000,18.5532,18.6521,17.9346,18.5032,11440237.723085,0
+UPRO.US,D,20190109,000000,18.6961,18.9879,18.4043,18.7611,9418867.8859979,0
+UPRO.US,D,20190110,000000,18.3983,19.0279,18.2364,18.9879,9265319.2863742,0
+UPRO.US,D,20190111,000000,18.7011,18.9819,18.5582,18.9739,7814008.7943541,0
+UPRO.US,D,20190114,000000,18.5182,18.83,18.4183,18.6521,6353719.595226,0
+UPRO.US,D,20190115,000000,18.7311,19.3507,18.7311,19.2817,9649938.7608667,0
+UPRO.US,D,20190116,000000,19.3807,19.6285,19.3307,19.3957,9017109.517563,0
+UPRO.US,D,20190117,000000,19.1878,20.0492,19.1778,19.8414,10312675.013871,0
+UPRO.US,D,20190118,000000,20.3021,20.7468,20.0932,20.6199,12789522.364727,0
+UPRO.US,D,20190122,000000,20.2481,20.2961,19.3807,19.7964,12839775.30685,0
+UPRO.US,D,20190123,000000,20.0492,20.2081,19.2857,19.8913,11528683.941882,0
+UPRO.US,D,20190124,000000,19.8514,20.0692,19.5965,19.9453,8452546.6662158,0
+UPRO.US,D,20190125,000000,20.401,20.6399,20.2831,20.431,10595164.571839,0
+UPRO.US,D,20190128,000000,19.8664,19.9803,19.5096,19.9803,9543285.9694813,0
+UPRO.US,D,20190129,000000,19.9803,20.1282,19.6735,19.8913,6371178.6926984,0
+UPRO.US,D,20190130,000000,20.2581,21.0296,20.0642,20.8268,12000070.567912,0
+UPRO.US,D,20190131,000000,20.7818,21.4653,20.7418,21.3454,11676177.692881,0
+UPRO.US,D,20190201,000000,21.4054,21.6512,21.1785,21.3754,14476684.770573,0
+UPRO.US,D,20190204,000000,21.3914,21.8431,21.2135,21.8331,6931862.0781526,0
+UPRO.US,D,20190205,000000,21.952,22.1799,21.8131,22.1159,12615636.838406,0
+UPRO.US,D,20190206,000000,22.017,22.1529,21.8031,22.007,8118102.0842358,0
+UPRO.US,D,20190207,000000,21.5553,21.7032,20.9237,21.3714,19312724.687738,0
+UPRO.US,D,20190208,000000,21.0146,21.4504,20.8168,21.4504,7290048.7512449,0
+UPRO.US,D,20190211,000000,21.6143,21.6782,21.3364,21.4853,12071636.056864,0
+UPRO.US,D,20190212,000000,21.9021,22.4038,21.8821,22.3098,11375541.600487,0
+UPRO.US,D,20190213,000000,22.5317,22.7455,22.4097,22.5067,7972591.5938507,0
+UPRO.US,D,20190214,000000,22.1999,22.6556,21.972,22.3538,9530067.5675091,0
+UPRO.US,D,20190215,000000,22.8395,23.0813,22.7695,23.0723,9189003.7781827,0
+UPRO.US,D,20190219,000000,22.8485,23.3711,22.8435,23.1843,5559669.8758474,0
+UPRO.US,D,20190220,000000,23.1843,23.4471,23.0373,23.3242,11287052.35434,0
+UPRO.US,D,20190221,000000,23.1443,23.2302,22.7995,23.0673,9781614.4574844,0
+UPRO.US,D,20190222,000000,23.2442,23.542,23.1603,23.5021,13735804.847349,0
+UPRO.US,D,20190225,000000,23.8878,24.0377,23.557,23.602,19186732.603778,0
+UPRO.US,D,20190226,000000,23.4671,23.7669,23.4221,23.527,7251126.0109033,0
+UPRO.US,D,20190227,000000,23.3182,23.592,23.0573,23.4871,8883445.5571513,0
+UPRO.US,D,20190228,000000,23.4031,23.532,23.2542,23.3282,6413920.8607711,0
+UPRO.US,D,20190301,000000,23.7839,23.8978,23.3781,23.7939,8144145.6382198,0
+UPRO.US,D,20190304,000000,24.0817,24.1356,22.8635,23.512,19880570.625904,0
+UPRO.US,D,20190305,000000,23.547,23.596,23.2642,23.4131,7344083.0969297,0
+UPRO.US,D,20190306,000000,23.4321,23.4321,22.8884,22.9834,9591704.745759,0
+UPRO.US,D,20190307,000000,22.8485,22.8784,22.1559,22.4087,14042298.663069,0
+UPRO.US,D,20190308,000000,21.8821,22.2938,21.7532,22.2698,10768136.517464,0
+UPRO.US,D,20190311,000000,22.4387,23.2642,22.4387,23.2402,7165028.2848708,0
+UPRO.US,D,20190312,000000,23.3581,23.622,23.3242,23.4771,6923554.7978216,0
+UPRO.US,D,20190313,000000,23.7199,24.2006,23.6799,23.9438,10320119.745943,0
+UPRO.US,D,20190314,000000,23.9378,24.0577,23.7579,23.8938,6300684.8849364,0
+UPRO.US,D,20190315,000000,24.0227,24.4534,23.9837,24.2396,12752047.544723,0
+UPRO.US,D,20190318,000000,24.2796,24.5734,24.2206,24.5134,7742833.5534549,0
+UPRO.US,D,20190319,000000,24.7912,25.0081,24.2396,24.5274,13240768.188721,0
+UPRO.US,D,20190320,000000,24.4095,24.7772,23.9578,24.2696,18497889.756719,0
+UPRO.US,D,20190321,000000,24.0167,25.197,24.0167,25.0691,10157058.099571,0
+UPRO.US,D,20190322,000000,24.6813,24.8292,23.615,23.64,23931739.658004,0
+UPRO.US,D,20190325,000000,23.535,23.8578,23.2222,23.58,15382841.748344,0
+UPRO.US,D,20190326,000000,24.0657,24.3635,23.6979,24.0757,13058577.383341,0
+UPRO.US,D,20190327,000000,24.0917,24.2596,23.2722,23.7379,13592839.975027,0
+UPRO.US,D,20190328,000000,23.8818,24.0957,23.555,23.9917,9230405.0939736,0
+UPRO.US,D,20190329,000000,24.4095,24.5074,24.0787,24.4584,10006705.531431,0
+UPRO.US,D,20190401,000000,24.9891,25.3669,24.9192,25.3129,8877385.7053464,0
+UPRO.US,D,20190402,000000,25.3369,25.3769,25.089,25.3069,8159832.609281,0
+UPRO.US,D,20190403,000000,25.6737,25.7876,25.2529,25.4568,10569301.132341,0
+UPRO.US,D,20190404,000000,25.5158,25.6877,25.3069,25.6177,6768530.2600519,0
+UPRO.US,D,20190405,000000,25.8176,25.9915,25.7276,25.9515,8278849.2594679,0
+UPRO.US,D,20190408,000000,25.8476,26.0654,25.6577,26.0514,7110946.9092925,0
+UPRO.US,D,20190409,000000,25.7436,25.8406,25.4768,25.6337,6878232.9900605,0
+UPRO.US,D,20190410,000000,25.7536,25.9165,25.6337,25.8965,5477464.6239763,0
+UPRO.US,D,20190411,000000,26.0254,26.0254,25.6877,25.8665,6394378.4390818,0
+UPRO.US,D,20190412,000000,26.3392,26.4632,26.1304,26.3892,5977151.2382406,0
+UPRO.US,D,20190415,000000,26.4032,26.4272,26.0804,26.3193,5625711.8539066,0
+UPRO.US,D,20190416,000000,26.5721,26.6021,26.1853,26.3932,6133118.3751517,0
+UPRO.US,D,20190417,000000,26.681,26.687,26.0314,26.1654,9147233.2276963,0
+UPRO.US,D,20190418,000000,26.3333,26.3832,25.9315,26.3033,6652088.2463732,0
+UPRO.US,D,20190422,000000,26.0614,26.4112,26.0414,26.3892,3731714.9785035,0
+UPRO.US,D,20190423,000000,26.4772,27.1397,26.4032,27.0648,6989530.7339027,0
+UPRO.US,D,20190424,000000,27.0498,27.1417,26.8459,26.9059,5841030.7163723,0
+UPRO.US,D,20190425,000000,26.8459,27.0248,26.4572,26.8219,6567491.4743875,0
+UPRO.US,D,20190426,000000,26.8319,27.2137,26.5971,27.2087,7199503.1980537,0
+UPRO.US,D,20190429,000000,27.2087,27.4715,27.1937,27.3026,8475624.3350034,0
+UPRO.US,D,20190430,000000,27.2037,27.4365,26.767,27.3476,5890776.3360274,0
+UPRO.US,D,20190501,000000,27.5515,27.6054,26.726,26.731,11318861.573136,0
+UPRO.US,D,20190502,000000,26.661,26.9609,26.0904,26.5671,17110186.695295,0
+UPRO.US,D,20190503,000000,26.9908,27.4006,26.9209,27.3176,6882040.4101592,0
+UPRO.US,D,20190506,000000,25.9615,27.1038,25.8865,26.9958,12556847.470301,0
+UPRO.US,D,20190507,000000,26.2333,26.4132,25.0341,25.6437,23305593.662752,0
+UPRO.US,D,20190508,000000,25.5108,26.0115,25.3269,25.5238,13566630.315462,0
+UPRO.US,D,20190509,000000,24.8652,25.4308,24.3635,25.2669,19754564.533039,0
+UPRO.US,D,20190510,000000,24.9851,25.8516,24.1017,25.6237,16580895.263411,0
+UPRO.US,D,20190513,000000,24.1017,24.3935,23.4501,23.7279,29108082.881111,0
+UPRO.US,D,20190514,000000,23.9777,24.7672,23.9478,24.3235,12766255.57573,0
+UPRO.US,D,20190515,000000,23.8678,24.9391,23.8029,24.7473,14616617.715721,0
+UPRO.US,D,20190516,000000,24.9551,25.8276,24.9391,25.4168,11654768.084358,0
+UPRO.US,D,20190517,000000,24.7513,25.6637,24.7513,24.9391,11126753.46405,0
+UPRO.US,D,20190520,000000,24.4674,24.8162,24.2196,24.4584,12971087.772589,0
+UPRO.US,D,20190521,000000,24.9152,25.203,24.8452,25.089,7020524.4343331,0
+UPRO.US,D,20190522,000000,24.8012,25.134,24.7223,24.8752,7183786.2079117,0
+UPRO.US,D,20190523,000000,24.2156,24.2156,23.515,23.9817,14238216.193526,0
+UPRO.US,D,20190524,000000,24.3395,24.4485,23.9078,24.0757,6906947.2416118,0
+UPRO.US,D,20190528,000000,24.1556,24.4335,23.4111,23.4301,7067432.2502037,0
+UPRO.US,D,20190529,000000,23.0843,23.2002,22.5427,22.9654,10470806.526518,0
+UPRO.US,D,20190530,000000,23.1223,23.3561,22.8055,23.1273,11425209.170532,0
+UPRO.US,D,20190531,000000,22.3948,22.6336,22.1619,22.1809,12522790.822979,0
+UPRO.US,D,20190603,000000,22.1659,22.4717,21.6292,22.002,13015680.116683,0
+UPRO.US,D,20190604,000000,22.6076,23.4601,22.4837,23.4301,8504830.8994821,0
+UPRO.US,D,20190605,000000,23.8778,24.0377,23.3661,24.0217,8032133.4402513,0
+UPRO.US,D,20190606,000000,24.1157,24.6813,23.9218,24.4774,7311913.6491627,0
+UPRO.US,D,20190607,000000,24.7872,25.5298,24.7313,25.218,10357102.25302,0
+UPRO.US,D,20190610,000000,25.6737,26.0554,25.5497,25.5637,11058834.292796,0
+UPRO.US,D,20190611,000000,26.1054,26.2043,25.3569,25.5438,8714004.8560801,0
+UPRO.US,D,20190612,000000,25.4718,25.6337,25.2529,25.4068,6157108.6239997,0
+UPRO.US,D,20190613,000000,25.6677,25.8076,25.4568,25.7376,6584746.4421095,0
+UPRO.US,D,20190614,000000,25.6087,25.7876,25.3968,25.6087,3898258.8382644,0
+UPRO.US,D,20190617,000000,25.6777,25.8616,25.5917,25.6537,6029985.821324,0
+UPRO.US,D,20190618,000000,26.1853,26.76,26.0754,26.4132,9488171.9375188,0
+UPRO.US,D,20190619,000000,26.4772,26.782,26.1793,26.6311,6923893.0128002,0
+UPRO.US,D,20190620,000000,27.4216,27.4965,26.762,27.3716,7858769.2453017,0
+UPRO.US,D,20190621,000000,27.2836,27.6694,27.1837,27.2677,5906165.1175512,0
+UPRO.US,D,20190624,000000,27.3076,27.4066,27.0938,27.1597,3817748.66383,0
+UPRO.US,D,20190625,000000,27.1497,27.1597,26.2923,26.3672,8293299.4443945,0
+UPRO.US,D,20190626,000000,26.6111,26.762,26.2223,26.2523,5995711.0353473,0
+UPRO.US,D,20190627,000000,26.4772,26.671,26.3722,26.5461,4743802.2884446,0
+UPRO.US,D,20190628,000000,26.8109,27.0698,26.661,26.9199,7426966.7800301,0
+UPRO.US,D,20190701,000000,27.9202,27.9982,27.2836,27.6214,9575467.4248807,0
+UPRO.US,D,20190702,000000,27.6254,27.8853,27.3726,27.8853,4431030.4822643,0
+UPRO.US,D,20190703,000000,28.0582,28.5059,28.0122,28.5009,4038615.0524527,0
+UPRO.US,D,20190705,000000,28.1121,28.4609,27.7154,28.376,5679356.9521753,0
+UPRO.US,D,20190708,000000,27.9922,28.0821,27.7653,27.9532,5080425.2550645,0
+UPRO.US,D,20190709,000000,27.5615,28.1281,27.5615,28.0482,3614226.2995362,0
+UPRO.US,D,20190710,000000,28.376,28.7287,28.2021,28.4459,7325695.4092204,0
+UPRO.US,D,20190711,000000,28.6288,28.6957,28.302,28.6198,6122693.7489786,0
+UPRO.US,D,20190712,000000,28.7787,29.0215,28.6738,29.0215,5456665.4034317,0
+UPRO.US,D,20190715,000000,29.1215,29.1315,28.8736,29.0275,2802449.3122288,0
+UPRO.US,D,20190716,000000,28.9976,29.0475,28.6398,28.7387,4151085.5417235,0
+UPRO.US,D,20190717,000000,28.7237,28.7837,28.1521,28.1681,5530565.376244,0
+UPRO.US,D,20190718,000000,27.9832,28.5548,27.8353,28.4559,5240441.9659939,0
+UPRO.US,D,20190719,000000,28.7787,28.8037,27.9003,27.9682,5834465.5433716,0
+UPRO.US,D,20190722,000000,28.0881,28.322,27.9152,28.1721,4147241.0980917,0
+UPRO.US,D,20190723,000000,28.5099,28.7537,28.252,28.7487,5031031.8592924,0
+UPRO.US,D,20190724,000000,28.5159,29.1475,28.4909,29.1475,4713179.8239817,0
+UPRO.US,D,20190725,000000,29.0175,29.0215,28.4709,28.7137,6562081.0353668,0
+UPRO.US,D,20190726,000000,28.9476,29.3553,28.9036,29.3014,3995776.823321,0
+UPRO.US,D,20190729,000000,29.2564,29.2684,28.9536,29.1515,4374315.4326519,0
+UPRO.US,D,20190730,000000,28.6788,29.0375,28.5598,28.9436,4673698.7287347,0
+UPRO.US,D,20190731,000000,28.9916,29.0465,27.3076,27.9452,10342065.695379,0
+UPRO.US,D,20190801,000000,27.9922,28.9076,26.9698,27.2387,14744700.12835,0
+UPRO.US,D,20190802,000000,26.9459,27.0048,26.1184,26.6451,13633658.920648,0
+UPRO.US,D,20190805,000000,25.3549,25.3789,23.619,24.2746,18023668.328813,0
+UPRO.US,D,20190806,000000,24.7233,25.2589,24.2995,25.205,11195798.350839,0
+UPRO.US,D,20190807,000000,24.3045,25.4638,23.6929,25.2589,16199630.921531,0
+UPRO.US,D,20190808,000000,25.6707,26.711,25.5128,26.711,11978539.882429,0
+UPRO.US,D,20190809,000000,26.4312,26.6091,25.6207,26.1634,11848819.428616,0
+UPRO.US,D,20190812,000000,25.7057,25.8735,24.9211,25.215,11639213.197253,0
+UPRO.US,D,20190813,000000,25.111,26.794,25.0011,26.3622,14516861.307862,0
+UPRO.US,D,20190814,000000,25.18,25.3449,24.0017,24.0517,19387890.46513,0
+UPRO.US,D,20190815,000000,24.2846,24.4654,23.653,24.2296,13193818.346137,0
+UPRO.US,D,20190816,000000,24.6873,25.4048,24.6733,25.2889,10982506.776972,0
+UPRO.US,D,20190819,000000,26.1734,26.3922,25.9645,26.1973,6549279.8986196,0
+UPRO.US,D,20190820,000000,26.0494,26.1933,25.5468,25.5867,6795967.7000274,0
+UPRO.US,D,20190821,000000,26.2123,26.3213,25.9845,26.2073,6085516.1178754,0
+UPRO.US,D,20190822,000000,26.4022,26.5961,25.6507,26.1734,7763053.4057373,0
+UPRO.US,D,20190823,000000,25.7906,26.2723,23.7819,24.1406,18620964.986649,0
+UPRO.US,D,20190826,000000,24.7573,24.9361,24.3345,24.9311,9508435.8177866,0
+UPRO.US,D,20190827,000000,25.3489,25.4488,24.4295,24.6573,7461245.5685509,0
+UPRO.US,D,20190828,000000,24.4494,25.21,24.2396,25.17,8062452.7119966,0
+UPRO.US,D,20190829,000000,25.9045,26.2623,25.6057,26.1184,6665347.6744227,0
+UPRO.US,D,20190830,000000,26.5511,26.5611,25.8036,26.0934,8369590.9373213,0
+UPRO.US,D,20190903,000000,25.5717,25.8356,25.229,25.6307,8137668.5211899,0
+UPRO.US,D,20190904,000000,26.2523,26.4812,26.0234,26.4712,6704142.3333523,0
+UPRO.US,D,20190905,000000,27.2237,27.7713,27.1837,27.5015,7406238.6046438,0
+UPRO.US,D,20190906,000000,27.6014,27.7454,27.3816,27.5715,4766224.5406317,0
+UPRO.US,D,20190909,000000,27.8603,27.8803,27.2976,27.5915,4732906.3627008,0
+UPRO.US,D,20190910,000000,27.3476,27.5915,26.9648,27.5915,6083374.7567686,0
+UPRO.US,D,20190911,000000,27.6614,28.1781,27.4815,28.1781,4696292.0896832,0
+UPRO.US,D,20190912,000000,28.4209,28.7557,28.1821,28.4159,6703798.1145576,0
+UPRO.US,D,20190913,000000,28.5698,28.6788,28.252,28.352,4153072.8048815,0
+UPRO.US,D,20190916,000000,27.9982,28.235,27.8953,28.1081,3776214.263447,0
+UPRO.US,D,20190917,000000,28.0182,28.336,27.9882,28.326,3824671.0638939,0
+UPRO.US,D,20190918,000000,28.1881,28.3909,27.5475,28.372,7587625.8992915,0
+UPRO.US,D,20190919,000000,28.4609,28.7787,28.232,28.326,4720874.7150617,0
+UPRO.US,D,20190920,000000,28.5349,28.6078,27.7084,27.9053,5190355.1294521,0
+UPRO.US,D,20190923,000000,27.7214,28.1281,27.6414,27.9302,2756067.8309107,0
+UPRO.US,D,20190924,000000,28.247,28.357,26.9559,27.2437,7488139.6631615,0
+UPRO.US,D,20190925,000000,27.2577,27.8603,26.8159,27.7214,4397023.8667439,0
+UPRO.US,D,20190926,000000,27.7254,27.7753,27.1138,27.5515,7205226.8361522,0
+UPRO.US,D,20190927,000000,27.7753,27.7953,26.6181,27.0838,8201171.8856379,0
+UPRO.US,D,20190930,000000,27.2337,27.6754,27.2337,27.4775,4326128.8039334,0
+UPRO.US,D,20191001,000000,27.7254,27.9292,26.4072,26.4912,9940458.4229852,0
+UPRO.US,D,20191002,000000,25.9945,26.0055,24.6873,25.081,14628123.028807,0
+UPRO.US,D,20191003,000000,24.9961,25.6757,24.2196,25.6757,12378815.308266,0
+UPRO.US,D,20191004,000000,25.8745,26.782,25.8456,26.705,9488679.2599866,0
+UPRO.US,D,20191007,000000,26.4772,26.9499,26.2723,26.3672,8903772.4774891,0
+UPRO.US,D,20191008,000000,25.7956,26.0214,25.121,25.141,11999157.987852,0
+UPRO.US,D,20191009,000000,25.7106,26.1034,25.5268,25.8196,5632296.0389919,0
+UPRO.US,D,20191010,000000,25.7956,26.6051,25.7506,26.3422,8839568.6678192,0
+UPRO.US,D,20191011,000000,27.1697,27.8203,27.1297,27.1397,11662093.740742,0
+UPRO.US,D,20191014,000000,27.0598,27.2677,26.9698,27.0798,4193941.7823038,0
+UPRO.US,D,20191015,000000,27.3876,28.0921,27.3526,27.8903,5722933.650698,0
+UPRO.US,D,20191016,000000,27.7354,27.9442,27.6014,27.7513,4440716.6390463,0
+UPRO.US,D,20191017,000000,28.0881,28.237,27.7553,27.9682,5201905.4711603,0
+UPRO.US,D,20191018,000000,27.8003,27.9942,27.3226,27.5915,4790631.0540687,0
+UPRO.US,D,20191021,000000,27.9882,28.2071,27.8653,28.1821,2817889.1261903,0
+UPRO.US,D,20191022,000000,28.336,28.3959,27.8453,27.8803,4294357.6093068,0
+UPRO.US,D,20191023,000000,27.7953,28.1251,27.7314,28.1181,3339998.9932777,0
+UPRO.US,D,20191024,000000,28.3909,28.4309,27.9802,28.237,5688031.4659298,0
+UPRO.US,D,20191025,000000,28.0582,28.7437,28.0582,28.6038,5171499.1440802,0
+UPRO.US,D,20191028,000000,28.9576,29.2114,28.9536,29.0815,4857950.8443397,0
+UPRO.US,D,20191029,000000,28.9636,29.3114,28.9236,29.0275,4315044.7586158,0
+UPRO.US,D,20191030,000000,29.1075,29.3953,28.6738,29.3114,5701965.3226642,0
+UPRO.US,D,20191031,000000,29.2664,29.2664,28.5838,29.0415,6691456.2697487,0
+UPRO.US,D,20191101,000000,29.4902,29.853,29.4453,29.848,5119742.2460024,0
+UPRO.US,D,20191104,000000,30.3507,30.3877,30.0829,30.2058,5925683.5239758,0
+UPRO.US,D,20191105,000000,30.2707,30.3507,29.9969,30.0969,4319496.5883186,0
+UPRO.US,D,20191106,000000,30.1009,30.1958,29.803,30.1308,5337322.5458986,0
+UPRO.US,D,20191107,000000,30.5376,30.7914,30.2628,30.4376,6125573.5794764,0
+UPRO.US,D,20191108,000000,30.2907,30.6355,30.0749,30.6275,4449740.3747757,0
+UPRO.US,D,20191111,000000,30.1908,30.5136,30.1368,30.4836,3006687.131285,0
+UPRO.US,D,20191112,000000,30.5726,30.9413,30.3937,30.6325,7926236.1290694,0
+UPRO.US,D,20191113,000000,30.3207,30.7964,30.2438,30.6725,5988208.2663853,0
+UPRO.US,D,20191114,000000,30.5626,30.8164,30.3627,30.7964,4975560.6002668,0
+UPRO.US,D,20191115,000000,31.2191,31.467,31.0113,31.467,6304376.2312555,0
+UPRO.US,D,20191118,000000,31.379,31.5979,31.2241,31.523,3567120.3577314,0
+UPRO.US,D,20191119,000000,31.7228,31.7228,31.2741,31.477,4652483.2436012,0
+UPRO.US,D,20191120,000000,31.2941,31.448,30.6125,31.1392,6252474.2409532,0
+UPRO.US,D,20191121,000000,31.1392,31.1742,30.7075,30.9853,3847071.3020883,0
+UPRO.US,D,20191122,000000,31.2141,31.2441,30.8434,31.1642,3200822.5289702,0
+UPRO.US,D,20191125,000000,31.477,31.8917,31.477,31.8817,3888742.7896077,0
+UPRO.US,D,20191126,000000,31.9217,32.1615,31.7968,32.0816,3493984.870847,0
+UPRO.US,D,20191127,000000,32.2745,32.5133,32.1795,32.4983,3653881.5054526,0
+UPRO.US,D,20191129,000000,32.3244,32.4044,32.0756,32.1595,2249123.6035121,0
+UPRO.US,D,20191202,000000,32.2395,32.2495,31.1842,31.3341,8115930.7040481,0
+UPRO.US,D,20191203,000000,30.4236,30.7115,29.9629,30.6925,7837359.6367782,0
+UPRO.US,D,20191204,000000,31.0303,31.448,30.9213,31.2391,5114571.9596292,0
+UPRO.US,D,20191205,000000,31.473,31.477,30.9753,31.423,4257813.3808113,0
+UPRO.US,D,20191206,000000,32.0516,32.4044,32.0426,32.2545,5806968.0652342,0
+UPRO.US,D,20191209,000000,32.1306,32.3594,31.9367,31.9657,2764999.5081252,0
+UPRO.US,D,20191210,000000,31.9317,32.1645,31.6339,31.8417,4073300.0992022,0
+UPRO.US,D,20191211,000000,32.0016,32.2015,31.8667,32.1106,4976199.0060547,0
+UPRO.US,D,20191212,000000,32.1056,33.1979,32.0266,32.9341,10467696.549733,0
+UPRO.US,D,20191213,000000,32.8501,33.4117,32.5873,32.989,8266767.5800272,0
+UPRO.US,D,20191216,000000,33.5806,33.8735,33.5706,33.6806,4693715.4519028,0
+UPRO.US,D,20191217,000000,33.7895,33.8994,33.6656,33.6856,3773561.5773283,0
+UPRO.US,D,20191218,000000,33.8155,33.8994,33.6736,33.6806,2943756.1306468,0
+UPRO.US,D,20191219,000000,33.7255,34.1093,33.7206,34.0833,4731063.1911313,0
+UPRO.US,D,20191220,000000,34.4511,34.7589,34.4271,34.6,5460690.9621853,0
+UPRO.US,D,20191223,000000,34.8089,34.8149,34.63,34.6999,3266593.3346649,0
+UPRO.US,D,20191224,000000,34.7589,34.7689,34.57,34.6899,1746732.2700554,0
+UPRO.US,D,20191226,000000,34.7989,35.2086,34.7949,35.1986,2860362.1231706,0
+UPRO.US,D,20191227,000000,35.4814,35.4854,34.9987,35.1826,4224357.1151082,0
+UPRO.US,D,20191230,000000,35.2126,35.2516,34.4231,34.6,5669150.4646571,0
+UPRO.US,D,20191231,000000,34.4011,34.9238,34.2922,34.8548,4344437.4413963,0
+UPRO.US,D,20200102,000000,35.3815,35.7992,35.0387,35.7942,5525993.4702174,0
+UPRO.US,D,20200103,000000,34.575,35.3855,34.551,35.0187,6467664.0213709,0
+UPRO.US,D,20200106,000000,34.3472,35.4015,34.3172,35.3815,4730122.593262,0
+UPRO.US,D,20200107,000000,35.1826,35.3375,34.9138,35.0737,4521974.2885959,0
+UPRO.US,D,20200108,000000,35.1526,36.0581,35.0537,35.6153,7679598.3594632,0
+UPRO.US,D,20200109,000000,36.197,36.3669,35.9731,36.3419,4310932.1445276,0
+UPRO.US,D,20200110,000000,36.5617,36.6047,35.8592,36.0331,4886351.8968133,0
+UPRO.US,D,20200113,000000,36.2569,36.7666,36.093,36.7616,3597279.5277118,0
+UPRO.US,D,20200114,000000,36.6077,36.9755,36.3919,36.5877,5348194.4563776,0
+UPRO.US,D,20200115,000000,36.5617,37.1144,36.5218,36.8416,6959379.5690106,0
+UPRO.US,D,20200116,000000,37.3293,37.736,37.2393,37.736,3979301.3510673,0
+UPRO.US,D,20200117,000000,37.9998,38.1597,37.781,38.0898,6940853.793529,0
+UPRO.US,D,20200121,000000,37.711,38.1497,37.692,37.8759,5056378.9705987,0
+UPRO.US,D,20200122,000000,38.1797,38.4136,37.8159,37.8959,3405190.4307104,0
+UPRO.US,D,20200123,000000,37.6181,38.0398,37.1893,37.9758,5201461.1887624,0
+UPRO.US,D,20200124,000000,38.2337,38.2437,36.4778,36.9555,10786924.459586,0
+UPRO.US,D,20200127,000000,35.0287,35.7153,34.8848,35.1886,13732018.440607,0
+UPRO.US,D,20200128,000000,35.6903,36.5877,35.5174,36.2769,6249060.0708147,0
+UPRO.US,D,20200129,000000,36.7766,36.8416,36.107,36.183,4437242.430746,0
+UPRO.US,D,20200130,000000,35.4215,36.5917,35.1486,36.4978,7055477.651539,0
+UPRO.US,D,20200131,000000,36.2829,36.3429,34.1972,34.535,13802594.300523,0
+UPRO.US,D,20200203,000000,35.0537,35.9481,35.0087,35.2916,7031839.6265739,0
+UPRO.US,D,20200204,000000,36.5917,37.2093,36.4628,36.9015,5467540.3158188,0
+UPRO.US,D,20200205,000000,37.9858,38.2437,37.4432,38.1497,6701340.5524649,0
+UPRO.US,D,20200206,000000,38.5375,38.6134,38.1397,38.5435,3958290.9963202,0
+UPRO.US,D,20200207,000000,38.1447,38.4136,37.726,37.9499,5934619.2037344,0
+UPRO.US,D,20200210,000000,37.5881,38.7813,37.5781,38.7813,4538120.5515954,0
+UPRO.US,D,20200211,000000,39.295,39.5838,38.7873,38.9812,6008451.1332965,0
+UPRO.US,D,20200212,000000,39.5189,39.7927,39.37,39.7127,4614302.9751947,0
+UPRO.US,D,20200213,000000,39.1611,39.9476,39.0462,39.5638,5282970.9985919,0
+UPRO.US,D,20200214,000000,39.7127,39.7927,39.27,39.7587,4618724.7858166,0
+UPRO.US,D,20200218,000000,39.36,39.5838,38.9063,39.4449,4975316.4450752,0
+UPRO.US,D,20200219,000000,39.8127,40.2594,39.6928,40.0076,2828150.6486902,0
+UPRO.US,D,20200220,000000,39.7787,40.0965,38.3336,39.4839,7517852.5494719,0
+UPRO.US,D,20200221,000000,38.9762,39.0811,37.9539,38.2697,10201947.632566,0
+UPRO.US,D,20200224,000000,34.6949,35.6104,34.0433,34.4411,16570256.501127,0
+UPRO.US,D,20200225,000000,34.9338,35.1267,30.9953,31.3191,17792444.356631,0
+UPRO.US,D,20200226,000000,31.7578,32.9321,30.7115,30.9753,17223535.743001,0
+UPRO.US,D,20200227,000000,29.1435,30.3687,26.75,26.76,27595427.396562,0
+UPRO.US,D,20200228,000000,24.3895,26.5791,23.523,26.5791,29530470.361965,0
+UPRO.US,D,20200302,000000,26.8839,29.841,25.9215,29.801,19779477.368307,0
+UPRO.US,D,20200303,000000,29.951,31.1892,26.4792,27.2677,25305922.125375,0
+UPRO.US,D,20200304,000000,28.8586,30.7614,28.1011,30.6965,14282259.188439,0
+UPRO.US,D,20200305,000000,28.378,29.3733,26.8939,27.6154,20289804.746128,0
+UPRO.US,D,20200306,000000,25.0611,26.5851,24.2556,26.2353,18758192.211968,0
+UPRO.US,D,20200309,000000,20.6938,22.7016,19.9133,20.1072,25915336.485549,0
+UPRO.US,D,20200310,000000,22.4038,23.2842,19.9393,23.2842,24997107.834698,0
+UPRO.US,D,20200311,000000,21.3764,21.6552,19.0079,19.8544,25120399.20201,0
+UPRO.US,D,20200312,000000,15.732,18.1425,14.088,14.094,45184610.554904,0
+UPRO.US,D,20200313,000000,16.7713,18.0555,14.3749,18.0075,36071928.288729,0
+UPRO.US,D,20200316,000000,12.4461,15.1993,11.5736,11.7135,43703336.016929,0
+UPRO.US,D,20200317,000000,12.4761,14.114,11.3358,13.9002,43309036.389471,0
+UPRO.US,D,20200318,000000,11.081,12.512,9.80776,11.7685,63514064.249127,0
+UPRO.US,D,20200319,000000,11.3598,12.596,10.4054,11.6936,47963039.599204,0
+UPRO.US,D,20200320,000000,12.1273,12.3871,10.0566,10.1066,47714150.398527,0
+UPRO.US,D,20200323,000000,10.0266,10.1915,8.71716,9.2747,63693045.01412,0
+UPRO.US,D,20200324,000000,10.7592,11.9434,10.7042,11.8675,49641288.339284,0
+UPRO.US,D,20200325,000000,12.0573,13.7453,11.3088,12.3342,62052125.001184,0
+UPRO.US,D,20200326,000000,12.7329,14.7386,12.6779,14.4838,45719423.496407,0
+UPRO.US,D,20200327,000000,13.1616,14.4238,12.7879,13.1776,46308689.049457,0
+UPRO.US,D,20200330,000000,13.5404,14.5737,13.2116,14.4638,32760078.187645,0
+UPRO.US,D,20200331,000000,14.2889,14.7436,13.5604,13.7902,49001370.590335,0
+UPRO.US,D,20200401,000000,12.2442,12.7979,11.5936,11.9474,45596448.330081,0
+UPRO.US,D,20200402,000000,11.8135,12.8978,11.7135,12.7679,47186135.77822,0
+UPRO.US,D,20200403,000000,12.623,12.9947,11.7735,12.2182,41740163.171417,0
+UPRO.US,D,20200406,000000,13.6503,14.9985,13.4754,14.6887,41657869.863575,0
+UPRO.US,D,20200407,000000,16.2457,16.3746,14.6687,14.6887,59771470.355693,0
+UPRO.US,D,20200408,000000,15.1733,16.4046,14.7786,16.1807,40728476.115889,0
+UPRO.US,D,20200409,000000,16.8143,17.4479,16.4296,16.9132,53950254.23401,0
+UPRO.US,D,20200413,000000,16.7294,16.7893,15.672,16.4196,43381401.386611,0
+UPRO.US,D,20200414,000000,17.4139,18.0685,17.2041,17.9136,38279973.781888,0
+UPRO.US,D,20200415,000000,16.7244,17.1001,16.3256,16.7593,33927764.400437,0
+UPRO.US,D,20200416,000000,17.0032,17.1641,16.3916,17.0032,42383498.092413,0
+UPRO.US,D,20200417,000000,18.1435,18.4962,17.5988,18.3913,37089538.108926,0
+UPRO.US,D,20200420,000000,17.5988,18.3014,17.354,17.4039,36001191.326411,0
+UPRO.US,D,20200421,000000,16.4945,16.7394,15.6271,15.797,43155185.597766,0
+UPRO.US,D,20200422,000000,16.7244,17.1841,16.4845,16.8633,25110536.933287,0
+UPRO.US,D,20200423,000000,17.1201,17.7337,16.8013,16.8433,36780358.586098,0
+UPRO.US,D,20200424,000000,17.1601,17.6838,16.7493,17.5598,28668797.659598,0
+UPRO.US,D,20200427,000000,17.9636,18.5362,17.8686,18.3313,23280454.68374,0
+UPRO.US,D,20200428,000000,19.0859,19.1498,18.0016,18.0635,36734507.441876,0
+UPRO.US,D,20200429,000000,19.1698,19.7934,18.9499,19.4596,29209340.243016,0
+UPRO.US,D,20200430,000000,19.1758,19.2797,18.5512,18.916,30955216.969265,0
+UPRO.US,D,20200501,000000,17.9036,18.0585,17.1801,17.3999,33185048.310095,0
+UPRO.US,D,20200504,000000,17.0402,17.6338,16.7444,17.5838,21481577.268827,0
+UPRO.US,D,20200505,000000,18.1385,18.6162,17.9636,18.0535,22175958.636318,0
+UPRO.US,D,20200506,000000,18.4013,18.4812,17.6538,17.6937,26588052.081692,0
+UPRO.US,D,20200507,000000,18.3363,18.7061,18.2134,18.3213,22227982.704216,0
+UPRO.US,D,20200508,000000,18.9559,19.2997,18.7361,19.2198,20576311.857761,0
+UPRO.US,D,20200511,000000,18.801,19.5356,18.7161,19.2498,21865940.580496,0
+UPRO.US,D,20200512,000000,19.4856,19.5795,18.0635,18.0685,24869956.013577,0
+UPRO.US,D,20200513,000000,17.9636,18.1734,16.6194,17.1341,37923148.974434,0
+UPRO.US,D,20200514,000000,16.6144,17.7587,16.1597,17.7587,41525963.020035,0
+UPRO.US,D,20200515,000000,17.254,17.9796,17.0502,17.9686,31992875.532983,0
+UPRO.US,D,20200518,000000,19.2657,19.9393,19.1798,19.6295,26533508.412267,0
+UPRO.US,D,20200519,000000,19.4956,19.8544,19.0059,19.0259,24569448.002596,0
+UPRO.US,D,20200520,000000,19.7694,20.1632,19.7155,19.9843,20060431.950604,0
+UPRO.US,D,20200521,000000,19.9543,20.1272,19.3207,19.5496,26324456.533265,0
+UPRO.US,D,20200522,000000,19.5056,19.7055,19.2358,19.6555,14113499.920505,0
+UPRO.US,D,20200526,000000,20.9717,21.0216,20.3231,20.409,18794077.021318,0
+UPRO.US,D,20200527,000000,21.0266,21.3054,19.9493,21.3005,24248155.78061,0
+UPRO.US,D,20200528,000000,21.5553,22.006,21.0366,21.1965,21622914.106326,0
+UPRO.US,D,20200529,000000,21.0866,21.5953,20.413,21.4454,25907124.26564,0
+UPRO.US,D,20200601,000000,21.3204,21.8651,21.2065,21.7302,13966068.20894,0
+UPRO.US,D,20200602,000000,21.946,22.2808,21.6352,22.2808,16661345.399684,0
+UPRO.US,D,20200603,000000,22.7495,23.3881,22.6756,23.1783,17878643.146903,0
+UPRO.US,D,20200604,000000,22.9094,23.3412,22.4697,22.9544,21429345.068635,0
+UPRO.US,D,20200605,000000,24.2816,25.185,24.2656,24.7213,24568539.425079,0
+UPRO.US,D,20200608,000000,24.9651,25.6777,24.8152,25.6477,16055473.29106,0
+UPRO.US,D,20200609,000000,24.9551,25.4448,24.7313,25.09,19697186.061738,0
+UPRO.US,D,20200610,000000,25.23,25.4398,24.4654,24.6553,28551517.112925,0
+UPRO.US,D,20200611,000000,22.8395,23.0393,20.2032,20.3491,48525185.914535,0
+UPRO.US,D,20200612,000000,21.9311,22.076,19.9443,21.0916,34780217.242413,0
+UPRO.US,D,20200615,000000,19.7794,21.936,19.5256,21.6852,26458638.823141,0
+UPRO.US,D,20200616,000000,23.4821,23.5021,21.8101,22.9294,27406934.585457,0
+UPRO.US,D,20200617,000000,23.1823,23.2482,22.4757,22.6296,16753917.240838,0
+UPRO.US,D,20200618,000000,22.2958,22.7845,22.1759,22.6596,15744243.465004,0
+UPRO.US,D,20200619,000000,23.4881,23.532,21.971,22.2608,21092838.175794,0
+UPRO.US,D,20200622,000000,22.1309,22.7995,21.8761,22.7345,12925989.106663,0
+UPRO.US,D,20200623,000000,23.3382,23.568,22.9254,23.0244,13786062.792652,0
+UPRO.US,D,20200624,000000,22.5297,22.6796,20.8268,21.2805,29120441.736732,0
+UPRO.US,D,20200625,000000,21.1266,22.001,20.6719,21.9311,20231729.832149,0
+UPRO.US,D,20200626,000000,21.6852,21.7312,20.2491,20.363,23149850.668312,0
+UPRO.US,D,20200629,000000,20.6429,21.2705,20.1492,21.2705,17443080.291426,0
+UPRO.US,D,20200630,000000,21.1865,22.4757,21.1416,22.1409,17905815.41833,0
+UPRO.US,D,20200701,000000,22.3458,22.8375,22.2309,22.5497,19040585.708877,0
+UPRO.US,D,20200702,000000,23.3681,23.6769,22.7595,22.9094,17234118.469667,0
+UPRO.US,D,20200706,000000,23.8418,24.0767,23.648,23.9768,14759344.436667,0
+UPRO.US,D,20200707,000000,23.588,24.0817,23.1383,23.2182,14988768.264628,0
+UPRO.US,D,20200708,000000,23.4181,23.7869,22.9944,23.7569,14137103.923845,0
+UPRO.US,D,20200709,000000,23.9168,23.9668,22.5257,23.3521,19500937.320755,0
+UPRO.US,D,20200710,000000,23.3182,24.1337,22.9994,24.0717,14005171.063768,0
+UPRO.US,D,20200713,000000,24.6513,25.23,23.2882,23.4421,19662690.135198,0
+UPRO.US,D,20200714,000000,23.0843,24.4335,22.8095,24.3415,22510484.269817,0
+UPRO.US,D,20200715,000000,25.145,25.2949,24.4355,25.0201,19169008.337757,0
+UPRO.US,D,20200716,000000,24.5514,24.8852,24.3755,24.7712,12600546.246419,0
+UPRO.US,D,20200717,000000,25.0201,25.185,24.5314,24.9851,10844426.009119,0
+UPRO.US,D,20200720,000000,24.9301,25.7726,24.7353,25.5837,10810533.466106,0
+UPRO.US,D,20200721,000000,26.0874,26.2073,25.5048,25.7376,14736385.843567,0
+UPRO.US,D,20200722,000000,25.6677,26.2573,25.6377,26.1913,10395105.408849,0
+UPRO.US,D,20200723,000000,26.0874,26.2773,24.9052,25.2449,17216480.258345,0
+UPRO.US,D,20200724,000000,24.7712,25.0301,24.3855,24.7752,17397504.322113,0
+UPRO.US,D,20200727,000000,24.9301,25.3499,24.7453,25.2899,10953774.513973,0
+UPRO.US,D,20200728,000000,25.115,25.4098,24.7453,24.8252,10748996.35146,0
+UPRO.US,D,20200729,000000,25.0501,25.8775,25.0301,25.7276,10128862.177484,0
+UPRO.US,D,20200730,000000,24.9651,25.5637,24.4355,25.4548,17095710.493831,0
+UPRO.US,D,20200731,000000,25.9225,26.0814,24.8412,26.0574,15822995.521932,0
+UPRO.US,D,20200803,000000,26.4971,26.798,26.3542,26.5871,9247376.8816988,0
+UPRO.US,D,20200804,000000,26.3812,26.9119,26.3812,26.8879,10143975.784099,0
+UPRO.US,D,20200805,000000,27.2717,27.4835,27.1897,27.3956,9248924.865639,0
+UPRO.US,D,20200806,000000,27.2517,27.9892,27.1717,27.9542,11822125.461212,0
+UPRO.US,D,20200807,000000,27.6954,28.0691,27.4515,28.0092,14815045.84198,0
+UPRO.US,D,20200810,000000,28.1491,28.319,27.6114,28.259,10532751.900665,0
+UPRO.US,D,20200811,000000,28.6028,28.7627,27.3716,27.5855,13920156.025921,0
+UPRO.US,D,20200812,000000,28.2191,28.9316,28.2191,28.7027,10478774.591234,0
+UPRO.US,D,20200813,000000,28.5079,28.9226,28.309,28.5778,7734475.2406862,0
+UPRO.US,D,20200814,000000,28.4539,28.7127,28.259,28.5578,7147355.0512877,0
+UPRO.US,D,20200817,000000,28.8327,28.9426,28.7327,28.8377,4858556.2291386,0
+UPRO.US,D,20200818,000000,28.9476,29.1375,28.5079,29.0026,6419749.5656529,0
+UPRO.US,D,20200819,000000,29.1425,29.2754,28.5039,28.6678,8741592.3914603,0
+UPRO.US,D,20200820,000000,28.1741,29.0475,28.1441,28.9276,6778446.5631211,0
+UPRO.US,D,20200821,000000,28.8327,29.2774,28.7427,29.2274,7105358.3570583,0
+UPRO.US,D,20200824,000000,29.917,30.1358,29.6431,30.1208,6948973.9549222,0
+UPRO.US,D,20200825,000000,30.2907,30.4536,29.951,30.4236,8082065.1782082,0
+UPRO.US,D,20200826,000000,30.5995,31.425,30.4496,31.3531,6795895.6542332,0
+UPRO.US,D,20200827,000000,31.6119,31.9777,31.0682,31.5469,11472324.118061,0
+UPRO.US,D,20200828,000000,31.8677,32.2075,31.507,32.1675,9348195.9650223,0
+UPRO.US,D,20200831,000000,32.1036,32.3674,31.7598,31.8038,8430452.6226469,0
+UPRO.US,D,20200901,000000,32.0576,32.7422,31.7938,32.7122,10358390.071592,0
+UPRO.US,D,20200902,000000,33.3048,34.4131,32.955,34.1233,13112146.433271,0
+UPRO.US,D,20200903,000000,33.6096,33.7495,29.797,30.5835,25734920.808487,0
+UPRO.US,D,20200904,000000,30.7934,31.2381,27.8053,29.867,19551479.44669,0
+UPRO.US,D,20200908,000000,28.299,28.6488,27.3016,27.4116,20685550.292651,0
+UPRO.US,D,20200909,000000,28.4689,29.6771,28.224,28.9926,12588579.640122,0
+UPRO.US,D,20200910,000000,29.5222,29.7121,27.2367,27.4915,18085230.459361,0
+UPRO.US,D,20200911,000000,27.9592,28.249,26.778,27.5255,17786391.509279,0
+UPRO.US,D,20200914,000000,28.3889,29.0925,28.244,28.6228,8049599.5421759,0
+UPRO.US,D,20200915,000000,29.3074,29.5252,28.7677,29.0525,8732680.7269665,0
+UPRO.US,D,20200916,000000,29.4173,29.801,28.6378,28.7177,10387028.274805,0
+UPRO.US,D,20200917,000000,27.3556,28.4179,27.2267,27.9692,14638909.885224,0
+UPRO.US,D,20200918,000000,28.1791,28.1941,26.3173,26.9918,17129364.885468,0
+UPRO.US,D,20200921,000000,25.7826,26.1074,24.7952,26.0974,18508412.445223,0
+UPRO.US,D,20200922,000000,26.4572,27.0218,25.8176,26.8719,8722908.5154858,0
+UPRO.US,D,20200923,000000,27.0278,27.0868,24.8802,25.0051,11770129.411123,0
+UPRO.US,D,20200924,000000,24.6653,25.9675,24.3415,25.21,14653422.109584,0
+UPRO.US,D,20200925,000000,24.9851,26.6171,24.7682,26.4072,11729630.669032,0
+UPRO.US,D,20200928,000000,27.5015,27.9152,27.2467,27.7513,8630542.8053538,0
+UPRO.US,D,20200929,000000,27.6954,27.8753,27.1018,27.2956,7139819.2613368,0
+UPRO.US,D,20200930,000000,27.4755,28.7427,27.4156,27.9053,13683996.916833,0
+UPRO.US,D,20201001,000000,28.6028,28.8576,27.9312,28.4239,8029034.4704626,0
+UPRO.US,D,20201002,000000,27.0918,28.1531,26.9619,27.6414,11159007.96588,0
+UPRO.US,D,20201005,000000,28.1841,29.1375,28.1691,29.0775,8096180.1500643,0
+UPRO.US,D,20201006,000000,29.1355,29.7071,27.7154,27.8613,13890005.861665,0
+UPRO.US,D,20201007,000000,28.6478,29.5272,28.6418,29.3074,7020175.2123582,0
+UPRO.US,D,20201008,000000,29.841,30.0969,29.5972,30.0609,7660837.4345142,0
+UPRO.US,D,20201009,000000,30.5536,31.0183,30.3807,30.8794,9171577.7016993,0
+UPRO.US,D,20201012,000000,31.6639,32.8031,31.487,32.3674,10053161.059815,0
+UPRO.US,D,20201013,000000,32.3374,32.3574,31.457,31.7478,7831082.6469545,0
+UPRO.US,D,20201014,000000,31.9137,32.2325,30.9293,31.1732,9581601.3237519,0
+UPRO.US,D,20201015,000000,29.9959,31.1732,29.861,31.0233,9654884.9047689,0
+UPRO.US,D,20201016,000000,31.413,31.9017,30.9193,30.9583,7643154.1945708,0
+UPRO.US,D,20201019,000000,31.3331,31.513,29.3024,29.5572,11289687.02901,0
+UPRO.US,D,20201020,000000,29.927,30.8094,29.7211,29.887,11752256.050333,0
+UPRO.US,D,20201021,000000,29.881,30.5036,29.6571,29.7271,9352432.6579784,0
+UPRO.US,D,20201022,000000,29.7911,30.3837,29.1974,30.2458,10892884.810838,0
+UPRO.US,D,20201023,000000,30.5736,30.5935,29.847,30.5136,9742524.6109256,0
+UPRO.US,D,20201026,000000,29.5622,29.7911,27.8513,28.8427,18425834.956749,0
+UPRO.US,D,20201027,000000,28.9326,29.0275,28.4839,28.5428,8175607.6363128,0
+UPRO.US,D,20201028,000000,27.0018,27.1767,25.4848,25.6127,20005246.873483,0
+UPRO.US,D,20201029,000000,25.6677,27.1767,25.2449,26.3772,12422712.210318,0
+UPRO.US,D,20201030,000000,25.9625,26.3053,24.6113,25.5378,19010191.389429,0
+UPRO.US,D,20201102,000000,26.4112,26.9079,25.7076,26.4172,13962881.183181,0
+UPRO.US,D,20201103,000000,27.2467,28.339,27.1168,27.8013,13515964.110658,0
+UPRO.US,D,20201104,000000,29.0175,30.7634,28.6928,29.6521,20405710.418893,0
+UPRO.US,D,20201105,000000,31.1532,31.9127,31.0532,31.388,17053058.383001,0
+UPRO.US,D,20201106,000000,31.3181,31.7378,30.7135,31.398,13966932.758471,0
+UPRO.US,D,20201109,000000,35.1227,35.2126,32.4224,32.5823,28381810.24267,0
+UPRO.US,D,20201110,000000,32.2575,32.7262,31.473,32.4374,14272646.078088,0
+UPRO.US,D,20201111,000000,33.055,33.3798,32.6922,33.1299,8029712.9016918,0
+UPRO.US,D,20201112,000000,32.8341,33.065,31.6239,32.1725,12027894.253396,0
+UPRO.US,D,20201113,000000,32.7352,33.7196,32.5773,33.5037,9849474.5912123,0
+UPRO.US,D,20201116,000000,34.3232,34.7569,33.9244,34.7229,10227736.024363,0
+UPRO.US,D,20201117,000000,34.0134,34.573,33.5497,34.2132,6936702.1546355,0
+UPRO.US,D,20201118,000000,34.2802,34.4481,32.9351,32.95,8350650.8985227,0
+UPRO.US,D,20201119,000000,32.7572,33.4797,32.3724,33.3738,8881989.6317259,0
+UPRO.US,D,20201120,000000,33.2898,33.3498,32.6662,32.6922,5328309.8171656,0
+UPRO.US,D,20201123,000000,33.2049,33.6296,32.5573,33.2848,8810185.9913991,0
+UPRO.US,D,20201124,000000,34.0334,35.0367,33.7835,34.8768,9826093.7297073,0
+UPRO.US,D,20201125,000000,34.8528,34.8568,34.3771,34.7129,6254642.6192328,0
+UPRO.US,D,20201127,000000,35.0497,35.1466,34.6929,34.9827,3638931.0025105,0
+UPRO.US,D,20201130,000000,34.7429,34.8328,33.7046,34.528,10013075.580405,0
+UPRO.US,D,20201201,000000,35.5354,36.129,35.3505,35.6603,7801284.7065814,0
+UPRO.US,D,20201202,000000,35.2975,35.9192,35.1227,35.8642,7172339.9323508,0
+UPRO.US,D,20201203,000000,35.8392,36.2889,35.5154,35.8452,7128959.3584902,0
+UPRO.US,D,20201204,000000,36.0391,36.7696,36.0091,36.7596,5841054.7316371,0
+UPRO.US,D,20201207,000000,36.5448,36.7097,36.134,36.5747,5220108.0412038,0
+UPRO.US,D,20201208,000000,36.134,37.0534,36.129,36.8745,4206823.9705695,0
+UPRO.US,D,20201209,000000,37.0734,37.1314,35.6104,35.8892,8640947.4188062,0
+UPRO.US,D,20201210,000000,35.4355,36.162,35.1566,35.8192,6225221.9186435,0
+UPRO.US,D,20201211,000000,35.2806,35.7802,34.8169,35.6853,6661956.5189129,0
+UPRO.US,D,20201214,000000,36.3939,36.7296,35.1466,35.2226,7914620.7460192,0
+UPRO.US,D,20201215,000000,36.0291,36.6547,35.5904,36.6397,6981631.7130725,0
+UPRO.US,D,20201216,000000,36.7346,37.1234,36.4488,36.8196,6324096.7661584,0
+UPRO.US,D,20201217,000000,37.3442,37.5031,37.0934,37.4382,5949497.6608823,0
+UPRO.US,D,20201218,000000,37.5381,37.5681,36.3439,37.0035,12374643.656651,0
+UPRO.US,D,20201221,000000,35.7253,36.8835,34.8698,36.6347,12099300.641218,0
+UPRO.US,D,20201222,000000,36.6947,36.7346,36.0591,36.3889,6529097.0698703,0
+UPRO.US,D,20201223,000000,36.6997,37.1094,36.4488,36.4998,4295010.0239991,0
+UPRO.US,D,20201224,000000,36.6547,36.9245,36.4648,36.9245,3179013.6666702,0
+UPRO.US,D,20201228,000000,37.747,37.9958,37.5331,37.8619,4369641.4617502,0
+UPRO.US,D,20201229,000000,38.3716,38.4266,37.4632,37.6391,5798540.7085795,0
+UPRO.US,D,20201230,000000,37.9069,38.1367,37.687,37.787,4223228.397665,0
+UPRO.US,D,20201231,000000,37.752,38.6114,37.5731,38.3766,5686532.513155,0
+UPRO.US,D,20210104,000000,38.8153,38.8553,35.5854,36.8046,14214765.287499,0
+UPRO.US,D,20210105,000000,36.5897,37.9019,36.5847,37.5331,8557639.4660286,0
+UPRO.US,D,20210106,000000,37.0594,39.271,36.8845,38.2367,15719582.790015,0
+UPRO.US,D,20210107,000000,39.0112,40.1685,38.9512,39.9206,10148094.402003,0
+UPRO.US,D,20210108,000000,40.3933,40.6731,39.291,40.6032,12903589.869104,0
+UPRO.US,D,20210111,000000,39.5109,40.3833,39.4849,39.7947,9844878.669921,0
+UPRO.US,D,20210112,000000,39.8547,40.1435,39.0512,39.8247,9424330.3580922,0
+UPRO.US,D,20210113,000000,39.7907,40.4573,39.5209,40.1135,6189567.2555797,0
+UPRO.US,D,20210114,000000,40.3773,40.5422,39.5848,39.7007,7263755.0382531,0
+UPRO.US,D,20210115,000000,39.1451,39.4149,38.2017,38.8213,8512657.8745181,0
+UPRO.US,D,20210119,000000,39.6348,39.9146,39.1611,39.7407,8188643.9225273,0
+UPRO.US,D,20210120,000000,40.5072,41.6635,40.3833,41.3737,6942953.1279224,0
+UPRO.US,D,20210121,000000,41.5626,41.7175,41.1728,41.4676,4647659.1772948,0
+UPRO.US,D,20210122,000000,40.847,41.4336,40.7131,41.0469,7864413.8331537,0
+UPRO.US,D,20210125,000000,41.3027,41.6435,39.6328,41.5436,10169647.101479,0
+UPRO.US,D,20210126,000000,41.8674,41.9923,41.2568,41.3477,4744430.6878721,0
+UPRO.US,D,20210127,000000,40.1834,40.1934,37.5291,38.3016,14870637.177329,0
+UPRO.US,D,20210128,000000,38.8853,40.5872,38.7563,39.265,13381027.341215,0
+UPRO.US,D,20210129,000000,38.6464,38.9752,36.3539,36.9545,15351267.679015,0
+UPRO.US,D,20210201,000000,38.0218,39.0951,37.3293,38.7164,7993188.685917,0
+UPRO.US,D,20210202,000000,39.8107,40.916,39.7947,40.3733,7706087.1964811,0
+UPRO.US,D,20210203,000000,40.6771,41.0729,40.0605,40.4972,6386081.1651111,0
+UPRO.US,D,20210204,000000,40.847,41.8724,40.7881,41.8574,5280079.1604618,0
+UPRO.US,D,20210205,000000,42.5399,42.6059,41.9673,42.3421,5978011.7852274,0
+UPRO.US,D,20210208,000000,42.8597,43.2995,42.5759,43.2995,4917629.7778765,0
+UPRO.US,D,20210209,000000,42.9897,43.3994,42.8398,43.1795,4014358.6344204,0
+UPRO.US,D,20210210,000000,43.7941,43.8641,42.2771,43.1496,6947603.0835594,0
+UPRO.US,D,20210211,000000,43.5293,43.6642,42.477,43.3294,6191263.3336526,0
+UPRO.US,D,20210212,000000,43.0256,44.059,43.0256,43.984,5209051.0130591,0
+UPRO.US,D,20210216,000000,44.4138,44.4787,43.6033,43.8541,7522670.6119621,0
+UPRO.US,D,20210217,000000,43.2145,43.964,42.8597,43.8941,7928702.6968863,0
+UPRO.US,D,20210218,000000,42.9397,43.5793,42.3271,43.3394,8210551.8477944,0
+UPRO.US,D,20210219,000000,43.7742,43.8641,42.9257,43.0996,7567141.8790968,0
+UPRO.US,D,20210222,000000,42.0872,42.9397,41.9973,42.1222,7834340.7178721,0
+UPRO.US,D,20210223,000000,41.3237,42.7078,39.8507,42.2521,13069121.085201,0
+UPRO.US,D,20210224,000000,41.8424,43.7812,41.5176,43.6442,12582279.63567,0
+UPRO.US,D,20210225,000000,43.1895,43.6692,39.9506,40.5132,20712174.215533,0
+UPRO.US,D,20210226,000000,41.1148,41.5036,39.1611,39.8147,18996776.862795,0
+UPRO.US,D,20210301,000000,41.4736,43.1595,41.4736,42.6998,9878735.1900366,0
+UPRO.US,D,20210302,000000,42.8258,42.9057,41.6535,41.7275,12526285.044,0
+UPRO.US,D,20210303,000000,41.4936,41.8274,40.0475,40.0845,16750217.889431,0
+UPRO.US,D,20210304,000000,40.0106,40.877,37.0544,38.5665,20287122.040928,0
+UPRO.US,D,20210305,000000,39.7247,41.0529,37.3293,40.7031,22464054.757969,0
+UPRO.US,D,20210308,000000,41.0269,41.9823,39.9946,40.1035,15498429.218852,0
+UPRO.US,D,20210309,000000,41.3837,42.6659,41.2228,41.8024,8955884.601358,0
+UPRO.US,D,20210310,000000,42.6459,43.1745,42.1322,42.5659,10831287.658029,0
+UPRO.US,D,20210311,000000,43.4644,44.5786,43.2945,43.8791,7696954.3914243,0
+UPRO.US,D,20210312,000000,43.3944,44.1039,43.0996,44.059,7845105.5602957,0
+UPRO.US,D,20210315,000000,44.1439,44.9384,43.3794,44.8525,6355447.6936519,0
+UPRO.US,D,20210316,000000,45.0563,45.3162,44.3888,44.6926,6982978.5691704,0
+UPRO.US,D,20210317,000000,44.2089,45.4111,43.7842,45.1013,8516090.0561051,0
+UPRO.US,D,20210318,000000,44.1789,44.9324,42.9397,43.1396,10979868.099758,0
+UPRO.US,D,20210319,000000,43.0456,43.5893,42.1322,42.9097,8550016.620743,0
+UPRO.US,D,20210322,000000,43.0656,44.4187,43.0596,43.8941,7598264.6615752,0
+UPRO.US,D,20210323,000000,43.7042,44.2189,42.6099,42.9047,9720727.7562579,0
+UPRO.US,D,20210324,000000,43.3894,43.959,42.2311,42.2311,8253168.9363632,0
+UPRO.US,D,20210325,000000,41.7315,43.2245,41.0509,42.9247,11557872.494912,0
+UPRO.US,D,20210326,000000,43.3544,45.1473,43.1346,45.0274,10864259.615893,0
+UPRO.US,D,20210329,000000,44.4687,45.2572,43.9291,44.9434,11312976.832637,0
+UPRO.US,D,20210330,000000,44.4987,44.8235,44.004,44.5687,8927914.8230139,0
+UPRO.US,D,20210331,000000,44.7885,45.6739,44.7765,45.1213,11017573.06605,0
+UPRO.US,D,20210401,000000,45.8109,46.5914,45.7309,46.5274,10157326.270027,0
+UPRO.US,D,20210405,000000,47.5647,48.779,47.5398,48.5441,10360005.098147,0
+UPRO.US,D,20210406,000000,48.3692,48.8789,48.2443,48.4692,9024868.4493489,0
+UPRO.US,D,20210407,000000,48.4342,48.779,48.2393,48.664,6554710.350361,0
+UPRO.US,D,20210408,000000,49.1238,49.3586,48.774,49.3286,5691952.9585361,0
+UPRO.US,D,20210409,000000,49.3186,50.4769,49.2437,50.4019,6533921.1361768,0
+UPRO.US,D,20210412,000000,50.1571,50.5668,49.9372,50.4469,5926255.8877857,0
+UPRO.US,D,20210413,000000,50.4119,51.1525,50.272,50.8716,6074397.0502967,0
+UPRO.US,D,20210414,000000,50.8966,51.3124,50.1671,50.382,9272168.6400078,0
+UPRO.US,D,20210415,000000,51.2124,52.1019,51.2024,51.9969,7609593.8627204,0
+UPRO.US,D,20210416,000000,52.5206,52.7654,51.952,52.5556,9372135.1814328,0
+UPRO.US,D,20210419,000000,52.1368,52.3257,51.2024,51.7671,8917420.1523187,0
+UPRO.US,D,20210420,000000,51.2374,51.5422,50.0272,50.6368,9437238.5628947,0
+UPRO.US,D,20210421,000000,50.367,52.1119,50.312,52.0369,7368245.4551751,0
+UPRO.US,D,20210422,000000,51.9769,52.2907,50.1871,50.6268,11941761.505102,0
+UPRO.US,D,20210423,000000,50.8317,52.8004,50.8067,52.2468,7267086.155601,0
+UPRO.US,D,20210426,000000,52.5156,52.8004,52.3357,52.5806,6130767.8811144,0
+UPRO.US,D,20210427,000000,52.6905,52.7654,52.0869,52.5256,5319840.4337975,0
+UPRO.US,D,20210428,000000,52.6455,53.0902,52.3157,52.4506,7084936.3762975,0
+UPRO.US,D,20210429,000000,53.5999,53.7248,52.1218,53.43,8512290.6410947,0
+UPRO.US,D,20210430,000000,52.5656,52.9103,52.0719,52.4207,10145913.015455,0
+UPRO.US,D,20210503,000000,53.1952,53.3701,52.5606,52.7604,6339065.2805491,0
+UPRO.US,D,20210504,000000,51.952,52.1468,50.292,51.7871,13783963.458258,0
+UPRO.US,D,20210505,000000,52.4456,52.5206,51.5972,51.7821,4261255.5687587,0
+UPRO.US,D,20210506,000000,51.857,53.0952,51.0425,53.0303,8466078.2672657,0
+UPRO.US,D,20210507,000000,53.3651,54.4793,53.0952,54.2045,9132793.04913,0
+UPRO.US,D,20210510,000000,54.3744,54.4444,52.5406,52.5955,9587128.8371883,0
+UPRO.US,D,20210511,000000,50.7517,51.5722,49.6184,51.2174,13725440.259338,0
+UPRO.US,D,20210512,000000,50.0622,50.5718,47.6947,47.9545,14992055.353991,0
+UPRO.US,D,20210513,000000,48.4892,50.367,48.4892,49.6184,14839710.519513,0
+UPRO.US,D,20210514,000000,50.7018,52.2518,50.6918,51.912,9559225.1008222,0
+UPRO.US,D,20210517,000000,51.4823,51.852,50.7217,51.5222,10030745.81208,0
+UPRO.US,D,20210518,000000,51.6422,51.7121,50.1321,50.2271,6731605.7898646,0
+UPRO.US,D,20210519,000000,48.3343,49.8423,47.7646,49.7933,10108163.020542,0
+UPRO.US,D,20210520,000000,50.1321,51.872,50.0871,51.3873,7341288.3204946,0
+UPRO.US,D,20210521,000000,52.0019,52.4756,51.0825,51.2624,7425855.0733994,0
+UPRO.US,D,20210524,000000,52.1868,53.2551,52.0569,52.8304,5106588.8853723,0
+UPRO.US,D,20210525,000000,53.2551,53.41,52.2418,52.4856,6078996.9741321,0
+UPRO.US,D,20210526,000000,52.7105,52.9903,52.3007,52.7954,3659935.3534414,0
+UPRO.US,D,20210527,000000,53.2102,53.4,52.8154,52.8254,7480882.0500272,0
+UPRO.US,D,20210528,000000,53.495,53.6049,53.0553,53.1352,5667444.3802239,0
+UPRO.US,D,20210601,000000,54.1096,54.1546,52.8254,52.9803,5713619.7305196,0
+UPRO.US,D,20210602,000000,53.2501,53.5849,52.8604,53.2551,4340310.8184036,0
+UPRO.US,D,20210603,000000,52.2857,53.1152,51.7021,52.6605,7617296.7588886,0
+UPRO.US,D,20210604,000000,53.39,54.2095,53.3701,54.0496,6019475.1404522,0
+UPRO.US,D,20210607,000000,54.0796,54.1596,53.5549,53.9647,3923998.1988949,0
+UPRO.US,D,20210608,000000,54.2945,54.3195,53.2202,53.9797,4738502.9200233,0
+UPRO.US,D,20210609,000000,54.3244,54.3344,53.6249,53.7248,4557933.1450131,0
+UPRO.US,D,20210610,000000,54.2395,54.8431,53.6899,54.4694,5444006.357001,0
+UPRO.US,D,20210611,000000,54.6982,54.7782,54.1695,54.7382,4156401.9209573,0
+UPRO.US,D,20210614,000000,54.7632,55.1279,54.2695,55.1229,4606602.0802986,0
+UPRO.US,D,20210615,000000,55.1679,55.1679,54.4394,54.7882,4778515.3530029,0
+UPRO.US,D,20210616,000000,54.8731,54.9331,53.0003,53.8897,7670629.6587155,0
+UPRO.US,D,20210617,000000,53.7098,54.1995,52.8054,53.8497,7117722.2158598,0
+UPRO.US,D,20210618,000000,52.4956,52.7405,51.5622,51.6821,11196812.995775,0
+UPRO.US,D,20210621,000000,52.3407,53.9347,52.0219,53.8697,9864876.3810045,0
+UPRO.US,D,20210622,000000,53.8647,55.058,53.5549,54.6742,8771641.4914773,0
+UPRO.US,D,20210623,000000,54.7432,55.073,54.4793,54.5243,4966060.5617866,0
+UPRO.US,D,20210624,000000,55.3778,55.6676,55.2878,55.4777,9043536.315147,0
+UPRO.US,D,20210625,000000,55.8025,56.2382,55.6476,56.0533,6316317.8216519,0
+UPRO.US,D,20210628,000000,56.2732,56.4581,55.7675,56.4181,9852580.5654531,0
+UPRO.US,D,20210629,000000,56.558,56.8229,56.2732,56.4831,6308273.708597,0
+UPRO.US,D,20210630,000000,56.3182,56.8978,56.2882,56.638,8507619.672101,0
+UPRO.US,D,20210701,000000,56.9528,57.6313,56.9178,57.5864,9987709.4570145,0
+UPRO.US,D,20210702,000000,58.0361,59.0255,57.9162,58.9005,10967696.363075,0
+UPRO.US,D,20210706,000000,58.8905,58.9805,57.3665,58.5158,8992638.96342,0
+UPRO.US,D,20210707,000000,58.8656,59.2903,57.9861,59.1704,8015942.1486304,0
+UPRO.US,D,20210708,000000,56.8378,58.0611,56.3532,57.7563,14232012.250133,0
+UPRO.US,D,20210709,000000,58.3809,59.679,58.2859,59.5591,7483381.6388331,0
+UPRO.US,D,20210712,000000,59.5251,60.3136,59.3403,60.2287,10717933.607143,0
+UPRO.US,D,20210713,000000,59.8939,60.5135,59.4702,59.6141,12593325.656818,0
+UPRO.US,D,20210714,000000,60.3336,60.5335,59.3053,59.819,11329809.531953,0
+UPRO.US,D,20210715,000000,59.2403,59.5541,58.4059,59.2153,10201223.17208,0
+UPRO.US,D,20210716,000000,59.759,59.759,57.6563,57.8462,10774684.679652,0
+UPRO.US,D,20210719,000000,55.7375,55.9634,54.0646,55.3028,23333558.437916,0
+UPRO.US,D,20210720,000000,55.5327,58.151,55.2129,57.6663,16273681.990384,0
+UPRO.US,D,20210721,000000,58.156,59.0854,58.0711,59.0355,9323827.4757545,0
+UPRO.US,D,20210722,000000,59.1154,59.4952,58.6707,59.4202,6692456.9057799,0
+UPRO.US,D,20210723,000000,60.2187,61.369,59.9289,61.2091,5917379.2455529,0
+UPRO.US,D,20210726,000000,60.9592,61.6688,60.9342,61.6688,5424409.900966,0
+UPRO.US,D,20210727,000000,61.1991,61.2091,59.5641,60.8393,8191537.7619295,0
+UPRO.US,D,20210728,000000,61.1141,61.354,60.1138,60.7434,7580046.0813551,0
+UPRO.US,D,20210729,000000,61.1841,61.9686,61.1441,61.4939,6759376.4416385,0
+UPRO.US,D,20210730,000000,60.3536,61.2391,60.2887,60.5635,6619745.6885728,0
+UPRO.US,D,20210802,000000,61.329,61.5938,60.0888,60.1887,7315637.0158348,0
+UPRO.US,D,20210803,000000,60.5435,61.7088,59.5941,61.6588,9535504.0230666,0
+UPRO.US,D,20210804,000000,61.0841,61.359,60.6634,60.7793,6474911.6281448,0
+UPRO.US,D,20210805,000000,61.279,61.9486,61.1291,61.8936,5062363.7747014,0
+UPRO.US,D,20210806,000000,62.0325,62.3923,61.9136,62.2424,6098589.427623,0
+UPRO.US,D,20210809,000000,62.1974,62.3324,61.6988,62.0475,4913900.4073882,0
+UPRO.US,D,20210810,000000,62.2274,62.5872,61.9186,62.2374,7151102.4332246,0
+UPRO.US,D,20210811,000000,62.7571,62.7721,62.2324,62.6921,5817572.8058929,0
+UPRO.US,D,20210812,000000,62.6322,63.3417,62.2474,63.2468,6894646.4228802,0
+UPRO.US,D,20210813,000000,63.4566,63.6265,63.2618,63.5966,7752543.7255016,0
+UPRO.US,D,20210816,000000,63.0519,64.1162,62.3174,64.0712,9295555.505329,0
+UPRO.US,D,20210817,000000,62.887,63.2118,61.4389,62.832,14797299.561966,0
+UPRO.US,D,20210818,000000,62.3473,63.0469,60.6434,60.7693,13317166.749704,0
+UPRO.US,D,20210819,000000,59.4952,61.5439,59.4702,60.9842,14699787.580726,0
+UPRO.US,D,20210820,000000,61.1791,62.6222,60.9592,62.5072,9831558.2030736,0
+UPRO.US,D,20210823,000000,63.2218,64.535,63.2218,64.1062,7667372.588434,0
+UPRO.US,D,20210824,000000,64.445,64.6599,64.1862,64.425,5250502.3606515,0
+UPRO.US,D,20210825,000000,64.515,65.0546,64.3361,64.7998,5121795.5511384,0
+UPRO.US,D,20210826,000000,64.6799,64.7898,63.6265,63.6865,9466854.3875101,0
+UPRO.US,D,20210827,000000,64.0363,65.5443,64.0113,65.3245,9621547.7147535,0
+UPRO.US,D,20210830,000000,65.6952,66.5996,65.5793,66.1949,6450428.0657334,0
+UPRO.US,D,20210831,000000,66.1949,66.3548,65.6652,65.995,8238014.3036707,0
+UPRO.US,D,20210901,000000,66.3748,66.6196,65.9401,66.105,9311409.5826073,0
+UPRO.US,D,20210902,000000,66.7196,67.0334,66.09,66.6546,6129216.895266,0
+UPRO.US,D,20210903,000000,66.1849,66.8345,65.9201,66.5747,7348193.7097459,0
+UPRO.US,D,20210907,000000,66.4248,66.4647,65.5543,65.8901,8469343.3426356,0
+UPRO.US,D,20210908,000000,65.6093,65.96,64.7248,65.6502,10277155.436671,0
+UPRO.US,D,20210909,000000,65.5093,66.3448,64.6649,64.7598,10635601.274496,0
+UPRO.US,D,20210910,000000,65.6752,65.8601,63.1868,63.2568,12744360.658731,0
+UPRO.US,D,20210913,000000,64.5899,64.7148,62.6671,63.6865,18028734.549039,0
+UPRO.US,D,20210914,000000,64.3511,64.45,62.2724,62.6971,15563973.880803,0
+UPRO.US,D,20210915,000000,62.857,64.47,62.3623,64.2711,13489145.06375,0
+UPRO.US,D,20210916,000000,63.9963,64.44,62.5822,63.9114,13753765.263473,0
+UPRO.US,D,20210917,000000,63.5366,63.7664,61.8986,62.0925,18858260.818268,0
+UPRO.US,D,20210920,000000,59.3053,60.0188,56.7729,59.0005,25897356.056704,0
+UPRO.US,D,20210921,000000,59.9739,60.5185,58.5608,58.8306,15187676.696182,0
+UPRO.US,D,20210922,000000,59.784,61.389,59.3552,60.4935,12983207.476199,0
+UPRO.US,D,20210923,000000,61.304,63.4017,61.2141,62.6921,9316159.6018474,0
+UPRO.US,D,20210924,000000,61.9536,63.3117,61.8537,63.0069,6939349.8375741,0
+UPRO.US,D,20210927,000000,62.5122,63.0369,62.1175,62.4673,7767238.0656198,0
+UPRO.US,D,20210928,000000,61.1641,61.324,58.3359,58.7007,17472827.199362,0
+UPRO.US,D,20210929,000000,59.2403,59.9938,58.7057,58.9355,12068860.292513,0
+UPRO.US,D,20210930,000000,59.5641,59.8739,56.6979,56.7979,18926332.086198,0
+UPRO.US,D,20211001,000000,57.5114,59.5101,56.0334,58.8206,20373322.832472,0
+UPRO.US,D,20211004,000000,58.3009,58.6707,55.5926,56.523,16367643.714986,0
+UPRO.US,D,20211005,000000,57.1516,59.2103,56.8129,58.241,11386806.760927,0
+UPRO.US,D,20211006,000000,56.7179,59.0804,56.0184,59.0005,14941586.274485,0
+UPRO.US,D,20211007,000000,60.4186,61.7387,60.3286,60.4985,11076570.566449,0
+UPRO.US,D,20211008,000000,60.8693,61.0142,59.9039,60.1487,9995595.4695763,0
+UPRO.US,D,20211011,000000,59.8889,61.1591,58.8456,58.8706,9554922.3658881,0
+UPRO.US,D,20211012,000000,59.2753,59.4402,58.101,58.4608,10151308.444936,0
+UPRO.US,D,20211013,000000,58.8606,59.4252,57.5964,59.0404,9457708.5741849,0
+UPRO.US,D,20211014,000000,60.6584,62.0925,60.4486,62.0126,9447568.1286448,0
+UPRO.US,D,20211015,000000,63.0069,63.6065,62.6921,63.4416,7810786.7463336,0
+UPRO.US,D,20211018,000000,62.6072,64.1512,62.3224,64.0363,6405497.5066605,0
+UPRO.US,D,20211019,000000,64.7348,65.5093,64.465,65.4943,6887955.1697396,0
+UPRO.US,D,20211020,000000,65.6852,66.3948,65.6403,66.2299,7346986.9426923,0
+UPRO.US,D,20211021,000000,65.96,66.8585,65.7652,66.7645,6537470.3921794,0
+UPRO.US,D,20211022,000000,66.5597,67.2332,65.6303,66.5397,9921000.0547225,0
+UPRO.US,D,20211025,000000,67.0434,67.7629,66.2249,67.548,6212955.121537,0
+UPRO.US,D,20211026,000000,68.3325,68.9172,67.628,67.8079,8008470.3993855,0
+UPRO.US,D,20211027,000000,68.0077,68.3076,66.8685,66.8835,6134699.380081,0
+UPRO.US,D,20211028,000000,67.563,68.8472,67.558,68.7922,8530206.0285973,0
+UPRO.US,D,20211029,000000,67.7029,69.3659,67.588,69.232,10603259.717331,0
+UPRO.US,D,20211101,000000,69.7107,69.8955,68.7673,69.6057,9096759.1450105,0
+UPRO.US,D,20211102,000000,69.6557,70.5761,69.6057,70.4252,8017046.8508089,0
+UPRO.US,D,20211103,000000,70.1504,71.9243,69.9455,71.7394,8544758.278399,0
+UPRO.US,D,20211104,000000,72.0142,72.7787,71.8443,72.7038,9563156.5997888,0
+UPRO.US,D,20211105,000000,73.848,74.4866,72.7487,73.4933,9948226.3604954,0
+UPRO.US,D,20211108,000000,74.0529,74.2868,73.3334,73.6981,7486388.5501069,0
+UPRO.US,D,20211109,000000,73.873,73.973,72.2241,72.9386,9792779.5543205,0
+UPRO.US,D,20211110,000000,72.0941,72.9286,70.4252,71.1957,10154326.363206,0
+UPRO.US,D,20211111,000000,71.8843,71.9243,71.2357,71.2757,5660921.2339365,0
+UPRO.US,D,20211112,000000,71.8643,73.1185,71.3956,72.8587,7737228.9910441,0
+UPRO.US,D,20211115,000000,73.4983,73.5582,72.354,72.8886,6417010.8248355,0
+UPRO.US,D,20211116,000000,72.7837,74.3417,72.7537,73.7631,7705496.8212227,0
+UPRO.US,D,20211117,000000,73.6432,73.7331,72.9086,73.2034,7764110.0773863,0
+UPRO.US,D,20211118,000000,73.7381,74.1079,72.389,73.938,8886937.7769002,0
+UPRO.US,D,20211119,000000,73.898,74.5366,73.3983,73.5832,8804382.3024181,0
+UPRO.US,D,20211122,000000,74.4716,75.7668,72.8487,72.9286,11936375.081346,0
+UPRO.US,D,20211123,000000,72.7537,73.6482,71.4755,73.2734,12890367.464588,0
+UPRO.US,D,20211124,000000,72.2441,73.863,71.8093,73.7681,9669582.2467952,0
+UPRO.US,D,20211126,000000,70.4452,71.1757,68.2976,68.9621,16627703.015679,0
+UPRO.US,D,20211129,000000,71.1408,72.259,70.0854,71.4056,11772321.804667,0
+UPRO.US,D,20211130,000000,70.1704,71.0908,67.0833,67.3532,20503066.300913,0
+UPRO.US,D,20211201,000000,69.8756,71.2407,64.8498,64.9697,19354728.38642,0
+UPRO.US,D,20211202,000000,65.0396,68.6423,64.8647,67.9028,18078735.330882,0
+UPRO.US,D,20211203,000000,68.7323,69.217,64.1562,66.1149,24031691.189888,0
+UPRO.US,D,20211206,000000,67.3282,69.3709,66.2049,68.4774,17007228.252136,0
+UPRO.US,D,20211207,000000,71.0408,73.0236,70.9958,72.7187,13964505.21546,0
+UPRO.US,D,20211208,000000,72.9636,73.5532,72.0742,73.3583,8191711.872599,0
+UPRO.US,D,20211209,000000,72.6788,73.1285,71.7444,71.8443,7931384.4014499,0
+UPRO.US,D,20211210,000000,73.1635,73.933,71.8993,73.918,11857619.021875,0
+UPRO.US,D,20211213,000000,73.6182,73.7631,71.7644,71.9442,9231393.7223724,0
+UPRO.US,D,20211214,000000,70.2453,71.4955,68.9571,70.4352,9937469.52316,0
+UPRO.US,D,20211215,000000,70.4202,73.818,69.222,73.6931,11688052.240663,0
+UPRO.US,D,20211216,000000,74.6215,74.7465,70.9459,71.7194,14378697.487218,0
+UPRO.US,D,20211217,000000,70.1954,71.6804,68.5974,69.4658,20081359.25256,0
+UPRO.US,D,20211220,000000,66.9784,67.4081,65.4694,67.2382,15896774.417784,0
+UPRO.US,D,20211221,000000,68.8322,70.8609,67.7979,70.801,10348303.660398,0
+UPRO.US,D,20211222,000000,70.6461,72.9536,70.5661,72.9136,8356790.8012101,0
+UPRO.US,D,20211223,000000,73.3733,74.9823,73.3334,74.2478,7708986.0390635,0
+UPRO.US,D,20211227,000000,74.9373,77.4158,74.9124,77.3758,6232363.4579981,0
+UPRO.US,D,20211228,000000,77.6256,78.1403,76.8061,77.2359,6153301.203901,0
+UPRO.US,D,20211229,000000,77.2559,78.0154,76.7362,77.5157,6469099.9340756,0
+UPRO.US,D,20211230,000000,77.6556,78.2153,76.6113,76.8511,6004852.8461283,0
+UPRO.US,D,20211231,000000,76.5613,77.1709,76.1116,76.2315,5948945.3097931,0
+UPRO.US,D,20220103,000000,76.9111,77.6206,75.7118,77.5657,9509822.6993259,0
+UPRO.US,D,20220104,000000,78.3052,78.665,76.5313,77.5007,11912774.079914,0
+UPRO.US,D,20220105,000000,77.3058,77.6806,72.9736,72.9986,15093619.911158,0
+UPRO.US,D,20220106,000000,72.8087,74.1378,71.6244,72.7987,13990180.535384,0
+UPRO.US,D,20220107,000000,72.7687,73.3783,71.2547,71.9742,13165056.064057,0
+UPRO.US,D,20220110,000000,70.3303,71.7644,67.5271,71.6494,18907824.322165,0
+UPRO.US,D,20220111,000000,71.5195,73.6432,70.0454,73.6182,14859603.163813,0
+UPRO.US,D,20220112,000000,74.4726,75.2172,73.2234,74.2678,10619780.218207,0
+UPRO.US,D,20220113,000000,74.7525,75.0523,70.6151,71.1248,9751598.3784565,0
+UPRO.US,D,20220114,000000,69.5358,71.3546,68.9861,71.1847,11014801.304243,0
+UPRO.US,D,20220118,000000,68.8862,68.9961,66.8775,67.4171,11961102.798949,0
+UPRO.US,D,20220119,000000,68.1067,68.7663,65.1686,65.3284,11663513.64327,0
+UPRO.US,D,20220120,000000,66.1479,68.3165,62.91,63.1498,10746030.466263,0
+UPRO.US,D,20220121,000000,62.6402,63.6595,59.3922,59.4322,23439498.776448,0
+UPRO.US,D,20220124,000000,56.9438,60.3628,52.3817,60.1717,26614917.157858,0
+UPRO.US,D,20220125,000000,57.3635,60.0968,54.965,57.9332,17516333.853362,0
+UPRO.US,D,20220126,000000,60.3916,61.7507,55.7046,57.5634,21175960.01027,0
+UPRO.US,D,20220127,000000,59.4522,60.7614,55.9344,56.674,18370276.642388,0
+UPRO.US,D,20220128,000000,57.2236,60.8613,55.2948,60.8513,16547117.793542,0
+UPRO.US,D,20220131,000000,60.5315,64.2891,59.9619,64.1192,9912300.5250672,0
+UPRO.US,D,20220201,000000,64.499,65.7282,62.87,65.5283,10523589.076527,0
+UPRO.US,D,20220202,000000,66.5077,67.6671,65.4784,67.3372,11032112.307583,0
+UPRO.US,D,20220203,000000,64.479,65.3884,62.1805,62.6002,9952325.9663152,0
+UPRO.US,D,20220204,000000,62.4903,65.1486,61.4109,63.4696,10986883.558973,0
+UPRO.US,D,20220207,000000,63.7894,64.409,62.2304,62.82,7942748.6248562,0
+UPRO.US,D,20220208,000000,62.5702,64.7838,61.9706,64.3291,6981737.7804918,0
+UPRO.US,D,20220209,000000,66.2279,67.2972,66.109,67.1573,6954320.3532369,0
+UPRO.US,D,20220210,000000,64.469,67.2672,62.6402,63.5995,11257555.605412,0
+UPRO.US,D,20220211,000000,63.5995,64.529,59.1624,59.812,12318730.1165,0
+UPRO.US,D,20220214,000000,59.5521,60.2517,57.7033,59.2223,10153353.744983,0
+UPRO.US,D,20220215,000000,61.1311,62.1305,60.8913,62.0305,6637518.985759,0
+UPRO.US,D,20220216,000000,61.1711,62.879,60.3116,62.2704,7208882.1595742,0
+UPRO.US,D,20220217,000000,60.8613,61.0811,58.0031,58.3229,8160887.2796578,0
+UPRO.US,D,20220218,000000,58.4128,58.9125,56.1743,57.1536,7965863.317177,0
+UPRO.US,D,20220222,000000,56.2043,57.6233,53.8158,55.3348,11107160.009923,0
+UPRO.US,D,20220223,000000,56.4541,56.7039,52.1069,52.2568,12307522.992951,0
+UPRO.US,D,20220224,000000,48.2093,54.8551,48.1044,54.6852,20440292.400132,0
+UPRO.US,D,20220225,000000,55.1749,58.3423,54.5403,58.2529,13007367.833172,0
+UPRO.US,D,20220228,000000,56.0044,58.4728,55.4847,57.8032,14727167.984448,0
+UPRO.US,D,20220301,000000,57.2836,58.0731,54.0756,55.2449,12764662.563168,0
+UPRO.US,D,20220302,000000,56.1443,58.8925,55.8195,58.243,12655702.305095,0
+UPRO.US,D,20220303,000000,59.2523,59.5221,56.629,57.3935,11400860.693985,0
+UPRO.US,D,20220304,000000,55.8145,56.4341,54.2565,56.0044,11207926.059537,0
+UPRO.US,D,20220307,000000,55.7246,55.8245,50.9876,51.0275,14199053.300537,0
+UPRO.US,D,20220308,000000,51.0875,53.8358,49.4186,49.8183,18230009.484807,0
+UPRO.US,D,20220309,000000,53.0762,54.5953,52.2068,53.8657,11566308.857291,0
+UPRO.US,D,20220310,000000,51.9669,53.476,51.2074,53.0962,8346183.0586434,0
+UPRO.US,D,20220311,000000,54.0956,54.3354,50.8876,51.1075,9392002.8098322,0
+UPRO.US,D,20220314,000000,51.3973,52.7065,49.5085,49.9682,8067577.9697484,0
+UPRO.US,D,20220315,000000,50.9476,53.496,50.4479,53.2661,8328163.6049935,0
+UPRO.US,D,20220316,000000,54.5953,56.8139,52.7165,56.7439,11186023.13745,0
+UPRO.US,D,20220317,000000,55.9544,58.9425,55.8445,58.8726,7964837.665245,0
+UPRO.US,D,20220318,000000,58.2629,60.9812,57.9431,60.8113,8165352.1176291,0
+UPRO.US,D,20220321,000000,60.8013,61.6508,59.282,60.8113,7572177.0796058,0
+UPRO.US,D,20220322,000000,61.4209,63.3297,61.4209,62.89,6260175.1358493,0
+UPRO.US,D,20220323,000000,61.81,62.46,60.48,60.5,6633912,0
+UPRO.US,D,20220324,000000,61.34,63.21,60.9,63.18,6296206,0
+UPRO.US,D,20220325,000000,63.52,64.28,62.37,64.13,6121447,0
+UPRO.US,D,20220328,000000,63.86,65.51,63.03,65.49,7579390,0
+UPRO.US,D,20220329,000000,67.26,68.16,66.07,67.97,8241242,0
+UPRO.US,D,20220330,000000,67.43,67.775,65.69,66.72,7682058,0
+UPRO.US,D,20220331,000000,66.37,66.695,63.55,63.63,9363241,0
+UPRO.US,D,20220401,000000,64.31,64.36,62.54,64.08,8822282,0
+UPRO.US,D,20220404,000000,64.19,65.79,63.84,65.77,7030594,0
+UPRO.US,D,20220405,000000,65.13,66.21,62.75,63.33,8283646,0
+UPRO.US,D,20220406,000000,61.55,62.39,60.08,61.4,13197222,0
+UPRO.US,D,20220407,000000,60.99,63.1,60.13,62.3,10488669,0
+UPRO.US,D,20220408,000000,61.96,63.06,61.11,61.86,8792659,0
+UPRO.US,D,20220411,000000,60.35,60.71,58.4,58.63,7495754,0
+UPRO.US,D,20220412,000000,59.86,60.93,57.31,57.95,11892451,0
+UPRO.US,D,20220413,000000,57.83,60.23,57.77,59.93,8523802,0
+UPRO.US,D,20220414,000000,60.05,60.51,57.65,57.73,8504760,0
+UPRO.US,D,20220418,000000,57.26,58.45,56.83,57.75,7283317,0
+UPRO.US,D,20220419,000000,57.7,60.85,57.64,60.52,7842563,0
+UPRO.US,D,20220420,000000,61.31,61.575,59.91,60.38,8901944,0
+UPRO.US,D,20220421,000000,61.96,62.62,57.31,57.69,10186613,0
+UPRO.US,D,20220422,000000,57.23,57.345,52.71,52.99,11662451,0
+UPRO.US,D,20220425,000000,52.04,53.9,50.24,53.84,16519744,0
+UPRO.US,D,20220426,000000,52.81,52.91,49.15,49.19,13666443,0
+UPRO.US,D,20220427,000000,49.59,51.5862,48.78,49.55,16340698,0
+UPRO.US,D,20220428,000000,51.37,53.9701,49.69,53.3,12990550,0
+UPRO.US,D,20220429,000000,51.73,52.6,47.13,47.46,14815683,0
+UPRO.US,D,20220502,000000,47.42,48.76,45.015,48.29,14769087,0
+UPRO.US,D,20220503,000000,48.44,49.81,47.87,48.94,12159254,0
+UPRO.US,D,20220504,000000,49.18,53.59,47.98,53.38,16068648,0
+UPRO.US,D,20220505,000000,51.71,51.74,46.08,47.74,18436756,0
+UPRO.US,D,20220506,000000,46.77,48.04,44.8901,46.87,15267709,0
+UPRO.US,D,20220509,000000,44.69,45.13,41.78,42.37,17618216,0
+UPRO.US,D,20220510,000000,44.36,44.84,41.26,42.6,15112594,0
+UPRO.US,D,20220511,000000,42.25,44.19,40.3299,40.58,19481164,0
+UPRO.US,D,20220512,000000,39.52,41.4914,38.21,40.44,20483043,0
+UPRO.US,D,20220513,000000,41.79,43.775,41.44,43.33,15028146,0
+UPRO.US,D,20220516,000000,42.76,44.05,41.98,42.83,10006881,0
+UPRO.US,D,20220517,000000,44.9,45.51,43.59,45.39,11503888,0
+UPRO.US,D,20220518,000000,43.82,43.9162,39.51,39.98,12196045,0
+UPRO.US,D,20220519,000000,38.91,40.6,38.47,39.16,12146677,0
+UPRO.US,D,20220520,000000,40.33,40.49,36.48,39.23,16970274,0
+UPRO.US,D,20220523,000000,40.2,41.67,39.45,41.45,14227671,0
+UPRO.US,D,20220524,000000,40.05,40.8686,38.3,40.5,12892515,0
+UPRO.US,D,20220525,000000,39.97,42.185,39.87,41.59,13223211,0
+UPRO.US,D,20220526,000000,41.94,44.56,41.88,44.03,11838391,0
+UPRO.US,D,20220527,000000,44.86,47.3,44.81,47.28,11222564,0
+UPRO.US,D,20220531,000000,46.65,47.66,45.47,46.45,12234831,0
+UPRO.US,D,20220601,000000,47.21,47.56,44.42,45.35,11944359,0
+UPRO.US,D,20220602,000000,45.28,47.915,44.46,47.88,9721105,0
+UPRO.US,D,20220603,000000,46.19,46.7386,45.185,45.55,10181166,0
+UPRO.US,D,20220606,000000,46.94,47.55,45.54,45.92,9246795,0
+UPRO.US,D,20220607,000000,44.7,47.42,44.54,47.24,8331146,0
+UPRO.US,D,20220608,000000,46.63,47.275,45.42,45.73,8121568,0
+UPRO.US,D,20220609,000000,45.08,45.855,42.43,42.44,8270803,0
+UPRO.US,D,20220610,000000,40.34,40.6189,38.6905,38.73,12564696,0
+UPRO.US,D,20220613,000000,35.76,36.32,33.79,34.3,14471383,0
+UPRO.US,D,20220614,000000,34.8,35.08,33.0701,33.96,14149820,0
+UPRO.US,D,20220615,000000,34.9,36.7,33.49,35.39,19452997,0
+UPRO.US,D,20220616,000000,32.97,33.08,31.16,32,17307204,0
+UPRO.US,D,20220617,000000,32,33,31.12,32.07,14457992,0
+UPRO.US,D,20220621,000000,33.66,34.88,33.64,34.5,8654159,0
+UPRO.US,D,20220622,000000,33.26,35.5,33.15,34.29,12004884,0
+UPRO.US,D,20220623,000000,34.9,35.51,33.88,35.29,12507108,0
+UPRO.US,D,20220624,000000,36.24,38.65,36.2201,38.64,11085918,0
+UPRO.US,D,20220627,000000,38.96,39.032,37.87,38.26,9407897,0
+UPRO.US,D,20220628,000000,38.67,39.55,35.82,35.91,13641758,0
+UPRO.US,D,20220629,000000,36.01,36.3295,35.23,35.78,10002164,0
+UPRO.US,D,20220630,000000,34.62,35.84,33.56,34.87,13581080,0
+UPRO.US,D,20220701,000000,34.69,36.1,33.93,35.95,11727335,0
+UPRO.US,D,20220705,000000,34.46,36.19,33.61,36.16,11786186,0
+UPRO.US,D,20220706,000000,36.21,37.275,35.5,36.54,9897692,0
+UPRO.US,D,20220707,000000,37.07,38.395,37.06,38.15,7805812,0
+UPRO.US,D,20220708,000000,37.63,38.645,37.18,38.08,8808754,0
+UPRO.US,D,20220711,000000,37.24,37.5291,36.54,36.76,7584000,0
+UPRO.US,D,20220712,000000,36.59,37.29,35.2499,35.78,9289399,0
+UPRO.US,D,20220713,000000,34.16,36.07,34.03,35.21,12728737,0
+UPRO.US,D,20220714,000000,33.72,35.1,33,34.93,11869296,0
+UPRO.US,D,20220715,000000,36.21,36.95,35.66,36.94,12550352,0
+UPRO.US,D,20220718,000000,37.84,38.0565,35.63,36.01,9121561,0
+UPRO.US,D,20220719,000000,37.17,39.07,36.97,38.89,9987018,0
+UPRO.US,D,20220720,000000,38.94,40.0907,38.54,39.62,13295917,0
+UPRO.US,D,20220721,000000,39.43,40.85,38.682,40.83,11226962,0
+UPRO.US,D,20220722,000000,40.87,41.25,38.98,39.74,9853783,0
+UPRO.US,D,20220725,000000,39.89,40.1,39.13,39.84,6359448,0
+UPRO.US,D,20220726,000000,39.32,39.365,38.13,38.4,7153131,0
+UPRO.US,D,20220727,000000,39.42,41.93,39.3445,41.39,10855216,0
+UPRO.US,D,20220728,000000,41.65,43.16,40.49,42.94,10002192,0
+UPRO.US,D,20220729,000000,43.45,45.15,43.17,44.85,8342638,0
+UPRO.US,D,20220801,000000,43.88,45.2676,43.65,44.4,8307817,0
+UPRO.US,D,20220802,000000,43.86,45.12,43.12,43.54,9022804,0
+UPRO.US,D,20220803,000000,44.24,45.95,44.14,45.52,7469680,0
+UPRO.US,D,20220804,000000,45.51,45.74,44.86,45.44,6924713,0
+UPRO.US,D,20220805,000000,43.95,45.42,43.93,45.18,8026767,0
+UPRO.US,D,20220808,000000,45.77,46.55,44.655,45.05,7159033,0
+UPRO.US,D,20220809,000000,44.8,44.93,44.11,44.47,5361560,0
+UPRO.US,D,20220810,000000,46.89,47.33,46.235,47.25,7920204,0
+UPRO.US,D,20220811,000000,48.25,48.9201,47,47.26,6598972,0
+UPRO.US,D,20220812,000000,47.94,49.67,47.6,49.63,5762680,0
+UPRO.US,D,20220815,000000,48.8,50.43,48.8,50.24,6238111,0
+UPRO.US,D,20220816,000000,49.85,51.2499,49.54,50.53,6616732,0
+UPRO.US,D,20220817,000000,49.19,50.45,48.7,49.44,7784081,0
+UPRO.US,D,20220818,000000,49.48,50.095,49.01,49.84,5618567,0
+UPRO.US,D,20220819,000000,48.83,48.9199,47.5,47.85,6570556,0
+UPRO.US,D,20220822,000000,46.07,46.13,44.4926,44.83,8335688,0
+UPRO.US,D,20220823,000000,44.64,45.485,44.3,44.49,7140870,0
+UPRO.US,D,20220824,000000,44.39,45.37,44.17,44.87,6116992,0
+UPRO.US,D,20220825,000000,45.38,46.795,45.025,46.78,6910521,0
+UPRO.US,D,20220826,000000,46.74,46.92,42,42,11974062,0
+UPRO.US,D,20220829,000000,41.02,42.165,40.725,41.18,5511523,0
+UPRO.US,D,20220830,000000,41.54,41.61,39.13,39.8,8926733,0
+UPRO.US,D,20220831,000000,40.31,40.7,38.84,38.87,8803815,0
+UPRO.US,D,20220901,000000,38.16,39.32,37.33,39.21,12425999,0
+UPRO.US,D,20220902,000000,40.38,40.7474,37.39,37.98,14563075,0
+UPRO.US,D,20220906,000000,38.22,38.5002,36.85,37.53,10780339,0
+UPRO.US,D,20220907,000000,37.43,39.77,37.38,39.54,8421948,0
+UPRO.US,D,20220908,000000,38.77,40.43,38.43,40.29,12543611,0
+UPRO.US,D,20220909,000000,41.03,42.44,40.9216,42.16,7645930,0
+UPRO.US,D,20220912,000000,42.85,43.76,42.75,43.51,7244753,0
+UPRO.US,D,20220913,000000,40.58,41.0021,37.465,37.86,11696482,0
+UPRO.US,D,20220914,000000,38.23,38.71,37.25,38.24,6772221,0
+UPRO.US,D,20220915,000000,37.72,38.62,36.535,36.95,10567869,0
+UPRO.US,D,20220916,000000,35.65,36.265,35.09,36.1,11593608,0
+UPRO.US,D,20220919,000000,35.14,36.895,35.115,36.89,9851780,0
+UPRO.US,D,20220920,000000,35.91,36.185,34.8,35.66,12608578,0
+UPRO.US,D,20220921,000000,36.19,37.07,33.76,33.76,16503759,0
+UPRO.US,D,20220922,000000,33.5,33.8,32.665,32.89,12424524,0
+UPRO.US,D,20220923,000000,31.9,31.9297,30,31.2,16917462,0
+UPRO.US,D,20220926,000000,30.83,31.78,29.95,30.28,16036363,0
+UPRO.US,D,20220927,000000,31.22,31.79,29.42,30.06,19343635,0
+UPRO.US,D,20220928,000000,30.3,32.2499,29.84,31.78,15903253,0
+UPRO.US,D,20220929,000000,30.83,30.9099,29,29.78,19154499,0
+UPRO.US,D,20220930,000000,29.57,30.545,28.385,28.41,18747271,0
+UPRO.US,D,20221003,000000,29.33,31.11,28.88,30.65,14928914,0
+UPRO.US,D,20221004,000000,32.08,33.48,32.07,33.47,17376059,0
+UPRO.US,D,20221005,000000,32.26,33.87,31.6,33.21,18489302,0
+UPRO.US,D,20221006,000000,32.8,33.64,32.03,32.18,14380926,0
+UPRO.US,D,20221007,000000,31.07,31.1599,29,29.49,16822617,0
+UPRO.US,D,20221010,000000,29.75,29.82,28.22,28.84,15989142,0
+UPRO.US,D,20221011,000000,28.38,29.51,27.75,28.23,17495835,0
+UPRO.US,D,20221012,000000,28.33,28.7275,27.9,27.97,12269394,0
+UPRO.US,D,20221013,000000,26.2,30.5,25.94,30.14,26105147,0
+UPRO.US,D,20221014,000000,30.79,31.19,27.92,28.08,20903651,0
+UPRO.US,D,20221017,000000,29.59,30.5,29.56,30.21,14569321,0
+UPRO.US,D,20221018,000000,32.3,32.35,30.3999,31.11,24385621,0
+UPRO.US,D,20221019,000000,30.72,31.455,29.86,30.63,13506592,0
+UPRO.US,D,20221020,000000,30.47,31.61,29.61,29.82,14523045,0
+UPRO.US,D,20221021,000000,29.72,32.1,29.35,31.97,17892363,0
+UPRO.US,D,20221024,000000,32.4,33.4494,31.67,33.13,16027101,0
+UPRO.US,D,20221025,000000,33.12,34.8141,33.09,34.73,17358747,0
+UPRO.US,D,20221026,000000,33.83,35.44,33.755,33.96,17530954,0
+UPRO.US,D,20221027,000000,34.22,34.7,33.19,33.37,14456274,0
+UPRO.US,D,20221028,000000,33.32,35.8796,33.28,35.71,16002405,0
+UPRO.US,D,20221031,000000,35,35.55,34.68,34.96,15301712,0
+UPRO.US,D,20221101,000000,36,36.0777,34.14,34.5,13091099,0
+UPRO.US,D,20221102,000000,34.32,35.59,31.85,31.88,22382624,0
+UPRO.US,D,20221103,000000,30.97,31.665,30.29,30.84,19157693,0
+UPRO.US,D,20221104,000000,32.33,32.815,30.6,32.18,21279289,0
+UPRO.US,D,20221107,000000,32.52,33.25,31.9704,33.11,12186672,0
+UPRO.US,D,20221108,000000,33.39,34.44,32.5,33.61,16032138,0
+UPRO.US,D,20221109,000000,33,33.35,31.38,31.51,13833197,0
+UPRO.US,D,20221110,000000,34.98,36.795,34.41,36.69,19784801,0
+UPRO.US,D,20221111,000000,36.97,38,36.41,37.78,15045854,0
+UPRO.US,D,20221114,000000,37.24,38.23,36.72,36.82,11806319,0
+UPRO.US,D,20221115,000000,38.47,38.7982,36.61,37.75,18012009,0
+UPRO.US,D,20221116,000000,37.23,37.5,36.66,36.87,8990705,0
+UPRO.US,D,20221117,000000,35.41,36.6621,35.3226,36.47,11901270,0
+UPRO.US,D,20221118,000000,37.45,37.45,36.13,36.96,11520442,0
+UPRO.US,D,20221121,000000,36.56,36.89,36,36.54,6462998,0
+UPRO.US,D,20221122,000000,37.09,38.05,36.68,38.01,10610051,0
+UPRO.US,D,20221123,000000,37.86,38.84,37.81,38.68,9312846,0
+UPRO.US,D,20221125,000000,38.52,38.8299,38.43,38.64,2725993,0
+UPRO.US,D,20221128,000000,37.7,38.21,36.57,36.82,7872344,0
+UPRO.US,D,20221129,000000,36.83,37.16,36.05,36.58,8459109,0
+UPRO.US,D,20221130,000000,36.66,40,36.09,39.99,17124075,0
+UPRO.US,D,20221201,000000,40.37,40.71,39.15,39.93,12623584,0
+UPRO.US,D,20221202,000000,38.39,40.05,38.371,39.76,10559040,0
+UPRO.US,D,20221205,000000,38.9,39.2,37.21,37.59,13138316,0
+UPRO.US,D,20221206,000000,37.54,37.7,35.34,35.98,11008464,0
+UPRO.US,D,20221207,000000,35.69,36.4593,35.45,35.78,11443080,0
+UPRO.US,D,20221208,000000,36.27,36.89,35.83,36.6,14053412,0
+UPRO.US,D,20221209,000000,36.229,36.9675,35.73,35.76,11692251,0
+UPRO.US,D,20221212,000000,35.99,37.3,35.79,37.3,8200026,0
+UPRO.US,D,20221213,000000,40.46,40.49,37.33,38.11,23598647,0
+UPRO.US,D,20221214,000000,38.02,39.17,36.51,37.41,17369486,0
+UPRO.US,D,20221215,000000,35.94,36.19,34.115,34.63,14922584,0
+UPRO.US,D,20221216,000000,33.9,34.255,32.77,33.37,12182735,0
+UPRO.US,D,20221219,000000,33.4,33.5042,32.07,32.52,10228146,0
+UPRO.US,D,20221220,000000,32.3,33.07,31.955,32.62,10743102,0
+UPRO.US,D,20221221,000000,33.34,34.4,33.18,34.09,10598837,0
+UPRO.US,D,20221222,000000,33.07,33.15,30.89,32.49,19509372,0
+UPRO.US,D,20221223,000000,32.18,33.04,31.765,32.98,12096986,0
+UPRO.US,D,20221227,000000,32.98,33.06,32.15,32.61,8897369,0
+UPRO.US,D,20221228,000000,32.59,33.1,31.33,31.39,11445948,0
+UPRO.US,D,20221229,000000,32.08,33.25,31.94,32.99,14159740,0
+UPRO.US,D,20221230,000000,32.3,32.79,31.73,32.77,11616237,0
+UPRO.US,D,20230103,000000,33.27,33.77,31.56,32.34,13371290,0
+UPRO.US,D,20230104,000000,32.91,33.61,32.1199,33.05,11186207,0
+UPRO.US,D,20230105,000000,32.52,32.54,31.754,31.91,12147578,0
+UPRO.US,D,20230106,000000,32.71,34.38,31.9101,34.07,13922221,0
+UPRO.US,D,20230109,000000,34.67,35.55,33.96,34.03,11496183,0
+UPRO.US,D,20230110,000000,33.85,34.735,33.59,34.72,9266154,0
+UPRO.US,D,20230111,000000,35.18,36.0499,34.93,36.01,8903521,0
+UPRO.US,D,20230112,000000,36.3,36.78,35.14,36.38,14066066,0
+UPRO.US,D,20230113,000000,35.46,36.95,35.38,36.79,8969252,0
+UPRO.US,D,20230117,000000,36.81,37.26,36.38,36.59,9069872,0
+UPRO.US,D,20230118,000000,36.92,37.21,34.78,34.86,10953316,0
+UPRO.US,D,20230119,000000,34.235,34.6885,33.67,34.05,10568762,0
+UPRO.US,D,20230120,000000,34.41,35.97,33.97,35.9,10222923,0
+UPRO.US,D,20230123,000000,36.15,37.7601,35.88,37.21,10939900,0
+UPRO.US,D,20230124,000000,36.74,37.3477,36.37,37.08,7445519,0
+UPRO.US,D,20230125,000000,35.88,37.2,35.23,37.12,11463660,0
+UPRO.US,D,20230126,000000,37.85,38.34,36.99,38.27,11491384,0
+UPRO.US,D,20230127,000000,37.99,39.2572,37.92,38.55,10621702,0
+UPRO.US,D,20230130,000000,37.72,38.38,37.01,37.11,8956382,0
+UPRO.US,D,20230131,000000,37.22,38.71,37.13,38.71,7990114,0
+UPRO.US,D,20230201,000000,38.34,40.7501,37.52,39.91,14755710,0
+UPRO.US,D,20230202,000000,41.1,42.085,40.5,41.63,14382153,0
+UPRO.US,D,20230203,000000,40.08,41.69,39.92,40.3,16025131,0
+UPRO.US,D,20230206,000000,39.55,39.98,39.04,39.59,9688909,0
+UPRO.US,D,20230207,000000,39.26,41.46,38.88,41.1,15104586,0
+UPRO.US,D,20230208,000000,40.49,40.89,39.52,39.75,11120055,0
+UPRO.US,D,20230209,000000,40.8,40.82,38.29,38.68,11354523,0
+UPRO.US,D,20230210,000000,38.29,39.03,38.06,38.89,9314030,0
+UPRO.US,D,20230213,000000,39.12,40.3,38.96,40.25,10119329,0
+UPRO.US,D,20230214,000000,39.81,40.905,38.98,40.19,18494211,0
+UPRO.US,D,20230215,000000,39.52,40.61,39.27,40.56,7793917,0
+UPRO.US,D,20230216,000000,39.01,40.205,38.82,38.86,13014456,0
+UPRO.US,D,20230217,000000,38.2,38.61,37.6294,38.54,9892524,0
+UPRO.US,D,20230221,000000,37.35,37.6307,36.12,36.23,9930160,0
+UPRO.US,D,20230222,000000,36.33,36.75,35.63,36.07,14889366,0
+UPRO.US,D,20230223,000000,36.85,37,35.39,36.57,14245850,0
+UPRO.US,D,20230224,000000,35.12,35.63,34.65,35.39,13102824,0
+UPRO.US,D,20230227,000000,36.34,36.7,35.49,35.73,8582925,0
+UPRO.US,D,20230228,000000,35.61,36.1501,35.31,35.33,8849045,0
+UPRO.US,D,20230301,000000,35.1,35.44,34.55,34.92,10215842,0
+UPRO.US,D,20230302,000000,34.32,35.93,34.25,35.68,12071637,0
+UPRO.US,D,20230303,000000,36.21,37.48,36.0201,37.37,12577555,0
+UPRO.US,D,20230306,000000,37.65,38.305,37.35,37.48,8015852,0
+UPRO.US,D,20230307,000000,37.44,37.529,35.56,35.75,13710949,0
+UPRO.US,D,20230308,000000,35.77,36.11,35.2705,35.91,10397591,0
+UPRO.US,D,20230309,000000,36.08,36.558,33.6,33.89,15767310,0
+UPRO.US,D,20230310,000000,33.71,34.2799,31.9805,32.42,27823331,0
+UPRO.US,D,20230313,000000,31.369,33.52,31.08,32.2,21660449,0
+UPRO.US,D,20230314,000000,33.54,34.265,32.65,33.84,14474568,0
+UPRO.US,D,20230315,000000,32.28,33.24,31.75,33.2,21041860,0
+UPRO.US,D,20230316,000000,32.54,34.97,32.387,34.89,16484596,0
+UPRO.US,D,20230317,000000,34.53,34.84,33.29,33.71,14697857,0
+UPRO.US,D,20230320,000000,33.85,34.74,33.68,34.63,10721321,0
+UPRO.US,D,20230321,000000,35.54,36.12,35.11,35.96,10055580,0
+UPRO.US,D,20230322,000000,35.86,36.8501,34.04,34.08,12275331,0
+UPRO.US,D,20230323,000000,34.81,35.9,33.57,34.3,16455310,0
+UPRO.US,D,20230324,000000,33.96,35,33.3,34.97,13299660,0
+UPRO.US,D,20230327,000000,35.6,35.79,34.905,35.14,10769313,0
+UPRO.US,D,20230328,000000,34.96,35.14,34.4,34.91,8820122,0
+UPRO.US,D,20230329,000000,36.03,36.48,35.7125,36.4,8166720,0
+UPRO.US,D,20230330,000000,37.15,37.1899,36.48,37.02,8366398,0
+UPRO.US,D,20230331,000000,37.28,38.645,37.25,38.57,10767426,0
+UPRO.US,D,20230403,000000,38.41,39.1089,38.28,38.97,11693092,0
+UPRO.US,D,20230404,000000,39.19,39.25,37.93,38.34,8313587,0
+UPRO.US,D,20230405,000000,38.06,38.27,37.495,37.99,8826385,0
+UPRO.US,D,20230406,000000,37.74,38.49,37.432,38.41,7192102,0
+UPRO.US,D,20230410,000000,37.66,38.54,37.4843,38.52,7034728,0
+UPRO.US,D,20230411,000000,38.67,38.94,38.32,38.52,5864303,0
+UPRO.US,D,20230412,000000,39.14,39.2099,37.88,38.08,11163267,0
+UPRO.US,D,20230413,000000,38.35,39.63,38.1999,39.51,7516123,0
+UPRO.US,D,20230414,000000,39.32,39.99,38.54,39.24,8629571,0
+UPRO.US,D,20230417,000000,39.21,39.645,38.82,39.63,6360732,0
+UPRO.US,D,20230418,000000,40.1,40.13,39.28,39.71,7405303,0
+UPRO.US,D,20230419,000000,39.13,39.93,39.11,39.67,6380531,0
+UPRO.US,D,20230420,000000,38.78,39.5,38.52,38.97,6899709,0
+UPRO.US,D,20230421,000000,39.05,39.1901,38.48,39.06,6885153,0
+UPRO.US,D,20230424,000000,39,39.29,38.59,39.18,4962157,0
+UPRO.US,D,20230425,000000,38.59,38.73,37.28,37.29,9033413,0
+UPRO.US,D,20230426,000000,37.48,37.76,36.64,36.81,8089074,0
+UPRO.US,D,20230427,000000,37.49,39.04,37.42,38.94,8052092,0
+UPRO.US,D,20230428,000000,38.71,39.96,38.68,39.96,8380301,0
+UPRO.US,D,20230501,000000,39.81,40.42,39.74,39.82,4993633,0
+UPRO.US,D,20230502,000000,39.6,39.6,37.585,38.48,10968179,0
+UPRO.US,D,20230503,000000,38.59,39.29,37.58,37.66,12042804,0
+UPRO.US,D,20230504,000000,37.29,37.39,36.425,36.83,10457015,0
+UPRO.US,D,20230505,000000,37.85,39.14,37.77,38.82,8219339,0
+UPRO.US,D,20230508,000000,38.91,38.995,38.455,38.87,4808364,0
+UPRO.US,D,20230509,000000,38.38,38.665,38.26,38.34,4865887,0
+UPRO.US,D,20230510,000000,39.17,39.336,37.75,38.86,10305382,0
+UPRO.US,D,20230511,000000,38.58,38.7,38.01,38.63,7250986,0
+UPRO.US,D,20230512,000000,38.98,39.035,37.74,38.48,7055877,0
+UPRO.US,D,20230515,000000,38.64,38.955,38.07,38.83,5116685,0
+UPRO.US,D,20230516,000000,38.51,38.77,38.05,38.05,6093084,0
+UPRO.US,D,20230517,000000,38.62,39.595,38.14,39.4,7160423,0
+UPRO.US,D,20230518,000000,39.31,40.65,39.23,40.54,7849494,0
+UPRO.US,D,20230519,000000,40.78,40.94,39.97,40.34,7093843,0
+UPRO.US,D,20230522,000000,40.34,40.83,39.96,40.34,5141548,0
+UPRO.US,D,20230523,000000,39.88,40.16,38.8772,39.01,6440892,0
+UPRO.US,D,20230524,000000,38.51,38.61,37.79,38.14,9004350,0
+UPRO.US,D,20230525,000000,39.09,39.49,38.45,39.04,7184859,0
+UPRO.US,D,20230526,000000,39.24,40.79,39.24,40.58,7332048,0
+UPRO.US,D,20230530,000000,41.14,41.305,40.19,40.6,6778130,0
+UPRO.US,D,20230531,000000,40.04,40.3258,39.45,39.9,7848163,0
+UPRO.US,D,20230601,000000,39.95,41.33,39.57,41.01,6797850,0
+UPRO.US,D,20230602,000000,41.8,43.0299,41.63,42.79,9239956,0
+UPRO.US,D,20230605,000000,42.89,43.27,42.3,42.5,5248986,0
+UPRO.US,D,20230606,000000,42.39,42.96,42.1839,42.78,4814628,0
+UPRO.US,D,20230607,000000,42.92,43.255,42.2,42.34,6945411,0
+UPRO.US,D,20230608,000000,42.32,43.19,42.075,43.07,4388646,0
+UPRO.US,D,20230609,000000,43.31,43.9029,42.97,43.26,5945813,0
+UPRO.US,D,20230612,000000,43.57,44.46,43.34,44.43,4603789,0
+UPRO.US,D,20230613,000000,44.92,45.52,44.69,45.32,6692474,0
+UPRO.US,D,20230614,000000,45.41,46.0401,44.34,45.44,9198608,0
+UPRO.US,D,20230615,000000,45.16,47.49,45.1,47.08,7451610,0
+UPRO.US,D,20230616,000000,47.75,47.78,46.445,46.62,6530246,0
+UPRO.US,D,20230620,000000,45.93,46.2293,45.17,45.89,5274262,0
+UPRO.US,D,20230621,000000,45.38,45.625,44.8,45,5909636,0
+UPRO.US,D,20230622,000000,44.66,45.46,44.52,45.43,4837033,0
+UPRO.US,D,20230623,000000,44.3,44.965,44.16,44.41,6276928,0
+UPRO.US,D,20230626,000000,44.21,44.7999,43.75,43.84,5154873,0
+UPRO.US,D,20230627,000000,44.11,45.4499,43.95,45.23,5292639,0
+UPRO.US,D,20230628,000000,44.87,45.63,44.69,45.3,6275168,0
+UPRO.US,D,20230629,000000,45.15,45.85,45,45.79,5866256,0
+UPRO.US,D,20230630,000000,46.8,47.7,46.71,47.38,5441622,0
+UPRO.US,D,20230703,000000,47.27,47.62,47.155,47.59,2323964,0
+UPRO.US,D,20230705,000000,46.91,47.5444,46.9,47.31,3980713,0
+UPRO.US,D,20230706,000000,46.05,46.28,45.3,46.17,5849467,0
+UPRO.US,D,20230707,000000,45.79,47.064,45.7015,45.77,5695361,0
+UPRO.US,D,20230710,000000,45.63,46.17,45.455,46.11,4303367,0
+UPRO.US,D,20230711,000000,46.34,47.13,46.03,47,5094131,0
+UPRO.US,D,20230712,000000,48.23,48.56,47.74,48.07,6678086,0
+UPRO.US,D,20230713,000000,48.67,49.4561,48.52,49.18,4276014,0
+UPRO.US,D,20230714,000000,49.48,49.765,48.82,49.06,6052675,0
+UPRO.US,D,20230717,000000,48.98,49.925,48.98,49.56,3391611,0
+UPRO.US,D,20230718,000000,49.44,50.89,49.295,50.67,4749497,0
+UPRO.US,D,20230719,000000,50.92,51.3899,50.7,50.96,5167701,0
+UPRO.US,D,20230720,000000,50.57,50.9,49.675,49.93,6093645,0
+UPRO.US,D,20230721,000000,50.51,50.56,49.89,49.91,4482172,0
+UPRO.US,D,20230724,000000,50.28,50.82,50.0796,50.56,3743399,0
+UPRO.US,D,20230725,000000,50.41,51.37,50.41,50.95,3712477,0
+UPRO.US,D,20230726,000000,50.61,51.44,50.23,50.93,5685112,0
+UPRO.US,D,20230727,000000,52.07,52.2214,49.58,49.9,6969430,0
+UPRO.US,D,20230728,000000,50.97,51.62,50.73,51.33,4971735,0
+UPRO.US,D,20230731,000000,51.5,51.7395,51.03,51.62,4184360,0
+UPRO.US,D,20230801,000000,51.08,51.4,50.8199,51.13,3778470,0
+UPRO.US,D,20230802,000000,50.03,50.13,48.73,49.01,7270550,0
+UPRO.US,D,20230803,000000,48.25,49.15,48.04,48.53,5788599,0
+UPRO.US,D,20230804,000000,49.1,49.82,47.67,47.85,7662112,0
+UPRO.US,D,20230807,000000,48.43,49.1258,48.2,49.06,4888384,0
+UPRO.US,D,20230808,000000,48.18,48.57,47.29,48.4,6264327,0
+UPRO.US,D,20230809,000000,48.51,48.54,47.18,47.43,5819572,0
+UPRO.US,D,20230810,000000,48.17,49.28,47.045,47.42,12200071,0
+UPRO.US,D,20230811,000000,46.79,47.66,46.593,47.33,6756412,0
+UPRO.US,D,20230814,000000,47.02,48.09,46.91,48.06,4629273,0
+UPRO.US,D,20230815,000000,47.46,47.6,46.2101,46.44,7037919,0
+UPRO.US,D,20230816,000000,46.25,46.7899,45.33,45.34,6477538,0
+UPRO.US,D,20230817,000000,45.76,45.87,44.11,44.28,6629121,0
+UPRO.US,D,20230818,000000,43.36,44.64,43.26,44.3,6455009,0
+UPRO.US,D,20230821,000000,44.6,45.4,43.94,45.18,5271670,0
+UPRO.US,D,20230822,000000,45.72,45.73,44.605,44.79,5216351,0
+UPRO.US,D,20230823,000000,45.11,46.46,45.0681,46.22,6318357,0
+UPRO.US,D,20230824,000000,46.749,46.9,44.28,44.31,7541659,0
+UPRO.US,D,20230825,000000,44.81,45.62,43.7,45.22,9793668,0
+UPRO.US,D,20230828,000000,45.89,46.25,45.475,46.05,4963878,0
+UPRO.US,D,20230829,000000,46.01,48.12,45.96,48.02,6497621,0
+UPRO.US,D,20230830,000000,48.17,48.83,47.88,48.63,4695308,0
+UPRO.US,D,20230831,000000,48.78,49.145,48.28,48.33,4142149,0
+UPRO.US,D,20230901,000000,49.26,49.39,48.12,48.57,4580022,0
+UPRO.US,D,20230905,000000,48.46,48.525,47.92,47.96,3253747,0
+UPRO.US,D,20230906,000000,47.64,47.6842,46.18,46.96,5785680,0
+UPRO.US,D,20230907,000000,45.92,46.68,45.815,46.48,4503948,0
+UPRO.US,D,20230908,000000,46.49,47.165,46.355,46.64,4247386,0
+UPRO.US,D,20230911,000000,47.5,47.67,46.945,47.57,3859259,0
+UPRO.US,D,20230912,000000,47.06,47.58,46.58,46.75,3478825,0
+UPRO.US,D,20230913,000000,46.81,47.28,46.46,46.93,4157859,0
+UPRO.US,D,20230914,000000,47.7,48.3037,47.245,48.08,3709881,0
+UPRO.US,D,20230915,000000,47.55,47.64,46.19,46.32,5798726,0
+UPRO.US,D,20230918,000000,46.19,46.805,46.06,46.39,3608282,0
+UPRO.US,D,20230919,000000,46.07,46.265,45.21,46.1,4243677,0
+UPRO.US,D,20230920,000000,46.42,46.55,44.67,44.73,6931071,0
+UPRO.US,D,20230921,000000,43.79,43.88,42.43,42.5,7568310,0
+UPRO.US,D,20230922,000000,42.77,43.26,42.06,42.15,6057681,0
+UPRO.US,D,20230925,000000,41.79,42.7,41.66,42.7,5498920,0
+UPRO.US,D,20230926,000000,41.74,41.951,40.54,40.77,8486946,0
+UPRO.US,D,20230927,000000,41.15,41.29,39.741,40.84,10150596,0
+UPRO.US,D,20230928,000000,40.61,41.99,40.4499,41.5,9067042,0
+UPRO.US,D,20230929,000000,42.4,42.44,40.72,41.17,8824991,0
+UPRO.US,D,20231002,000000,40.91,41.4803,40.3,41.13,7607306,0
+UPRO.US,D,20231003,000000,40.43,40.9,39.0301,39.45,9954828,0
+UPRO.US,D,20231004,000000,39.5599,40.5,39.14,40.29,8363166,0
+UPRO.US,D,20231005,000000,40.16,40.43,39.243,40.19,6156017,0
+UPRO.US,D,20231006,000000,39.47,42.055,39.065,41.6,9910407,0
+UPRO.US,D,20231009,000000,41.04,42.5755,40.88,42.37,6851531,0
+UPRO.US,D,20231010,000000,42.6,43.8301,42.45,43.02,8454123,0
+UPRO.US,D,20231011,000000,43.37,43.635,42.63,43.57,6531789,0
+UPRO.US,D,20231012,000000,43.72,43.8192,42,42.74,8857881,0
+UPRO.US,D,20231013,000000,43.15,43.525,41.58,42.09,7589955,0
+UPRO.US,D,20231016,000000,42.72,43.695,42.66,43.39,7218223,0
+UPRO.US,D,20231017,000000,42.38,43.99,42.3,43.35,10480938,0
+UPRO.US,D,20231018,000000,42.8,43.08,41.2721,41.63,11206542,0
+UPRO.US,D,20231019,000000,41.76,42.31,40.26,40.49,14132790,0
+UPRO.US,D,20231020,000000,40.29,40.47,38.93,38.94,10926658,0
+UPRO.US,D,20231023,000000,38.47,39.84,38.008,38.75,10577614,0
+UPRO.US,D,20231024,000000,39.32,39.925,38.79,39.61,7171357,0
+UPRO.US,D,20231025,000000,39.1,39.11,37.73,37.89,9454258,0
+UPRO.US,D,20231026,000000,37.53,37.77,36.22,36.49,12198060,0
+UPRO.US,D,20231027,000000,36.9,37,35.573,35.97,10997155,0
+UPRO.US,D,20231030,000000,36.7,37.525,36.355,37.25,10364481,0
+UPRO.US,D,20231031,000000,37.38,38.01,36.8699,37.92,10334281,0
+UPRO.US,D,20231101,000000,38.17,39.35,38.035,39.13,12363186,0
+UPRO.US,D,20231102,000000,40.2,41.38,40.18,41.33,9117723,0
+UPRO.US,D,20231103,000000,42.03,42.9185,41.98,42.44,8423295,0
+UPRO.US,D,20231106,000000,42.67,42.875,42.15,42.71,7848768,0
+UPRO.US,D,20231107,000000,42.71,43.28,42.37,43.07,5876606,0
+UPRO.US,D,20231108,000000,43.25,43.42,42.47,43.17,6130896,0
+UPRO.US,D,20231109,000000,43.46,43.49,41.99,42.1,8754299,0
+UPRO.US,D,20231110,000000,42.72,44.16,42.27,44.06,7508632,0
+UPRO.US,D,20231113,000000,43.65,44.26,43.4,43.92,7261890,0
+UPRO.US,D,20231114,000000,45.77,46.87,45.68,46.45,8035400,0
+UPRO.US,D,20231115,000000,46.88,47.275,46.48,46.75,6232148,0
+UPRO.US,D,20231116,000000,46.55,46.97,46.22,46.87,5915093,0
+UPRO.US,D,20231117,000000,46.89,47.23,46.56,47.05,6718294,0
+UPRO.US,D,20231120,000000,46.96,48.38,46.94,48.09,4865832,0
+UPRO.US,D,20231121,000000,47.71,47.87,47.34,47.73,6655808,0
+UPRO.US,D,20231122,000000,48.25,48.69,47.91,48.28,4866961,0
+UPRO.US,D,20231124,000000,48.24,48.39,48.15,48.32,1565575,0
+UPRO.US,D,20231127,000000,48.09,48.375,47.93,48.07,3648303,0
+UPRO.US,D,20231128,000000,47.91,48.6,47.725,48.18,4195117,0
+UPRO.US,D,20231129,000000,48.88,49.2373,47.9328,48.04,4653851,0
+UPRO.US,D,20231130,000000,48.29,48.69,47.61,48.58,6582534,0
+UPRO.US,D,20231201,000000,48.37,49.5991,48.175,49.4,8105653,0
+UPRO.US,D,20231204,000000,48.2783,48.72,47.875,48.65,8888122,0
+UPRO.US,D,20231205,000000,48.13,48.9,48.04,48.59,5196632,0
+UPRO.US,D,20231206,000000,49.27,49.3,47.84,47.98,5829781,0
+UPRO.US,D,20231207,000000,48.62,49.23,48.415,49.02,4836509,0
+UPRO.US,D,20231208,000000,48.76,49.815,48.69,49.65,8643034,0
+UPRO.US,D,20231211,000000,49.46,50.2691,49.39,50.22,6045062,0
+UPRO.US,D,20231212,000000,50.08,50.91,49.73,50.89,6158127,0
+UPRO.US,D,20231213,000000,51,53.06,50.86,52.95,10707607,0
+UPRO.US,D,20231214,000000,53.61,54.01,52.5,53.42,9662482,0
+UPRO.US,D,20231215,000000,53.19,53.58,52.85,53.18,6509262,0
+UPRO.US,D,20231218,000000,53.68,54.36,53.64,54.03,4974267,0
+UPRO.US,D,20231219,000000,54.21,55.01,54.19,54.97,4704007,0
+UPRO.US,D,20231220,000000,54.54,55.215,52.4297,52.49,7698200,0
+UPRO.US,D,20231221,000000,53.54,54.0899,52.69,53.99,9222824,0
+UPRO.US,D,20231222,000000,54.37,54.9,53.64,54.29,6888474,0
+UPRO.US,D,20231226,000000,54.42,55.275,54.4,54.93,2804012,0
+UPRO.US,D,20231227,000000,54.88,55.29,54.69,55.23,5438001,0
+UPRO.US,D,20231228,000000,55.29,55.52,55.095,55.22,4038360,0
+UPRO.US,D,20231229,000000,55.13,55.32,54.0499,54.74,5842531,0
+UPRO.US,D,20240102,000000,53.63,54.13,53.04,53.75,6554502,0
+UPRO.US,D,20240103,000000,53.01,53.27,52.2455,52.45,7324539,0
+UPRO.US,D,20240104,000000,52.23,53.12,51.8102,51.9,5516628,0
+UPRO.US,D,20240105,000000,51.92,52.91,51.59,52.1,7855521,0
+UPRO.US,D,20240108,000000,52.23,54.34,52.2,54.27,6631117,0
+UPRO.US,D,20240109,000000,53.36,54.385,53.168,54,10046580,0
+UPRO.US,D,20240110,000000,54.1,55.2205,54.005,54.93,5350557,0
+UPRO.US,D,20240111,000000,55.2,55.39,53.36,54.79,9994566,0
+UPRO.US,D,20240112,000000,55.26,55.535,54.37,54.87,5725119,0
+UPRO.US,D,20240116,000000,54.36,54.825,53.6099,54.26,9842046,0
+UPRO.US,D,20240117,000000,53.17,53.49,52.5,53.3,5820264,0
+UPRO.US,D,20240118,000000,53.83,54.87,53.315,54.68,7184877,0
+UPRO.US,D,20240119,000000,55.06,56.81,54.83,56.73,7730552,0
+UPRO.US,D,20240122,000000,57.27,57.68,56.82,57.05,8886222,0
+UPRO.US,D,20240123,000000,57.25,57.62,56.84,57.52,4304867,0
+UPRO.US,D,20240124,000000,58.54,58.9001,57.57,57.68,6123928,0
+UPRO.US,D,20240125,000000,58.43,58.67,57.65,58.6,5014368,0
+UPRO.US,D,20240126,000000,58.4,58.95,58.03,58.36,9360206,0
+UPRO.US,D,20240129,000000,58.42,59.75,58.23,59.72,5933331,0
+UPRO.US,D,20240130,000000,59.42,59.8,59.24,59.53,4964584,0
+UPRO.US,D,20240131,000000,58.7,58.855,56.59,56.63,13144074,0
+UPRO.US,D,20240201,000000,57.14,58.78,56.87,58.77,9111595,0
+UPRO.US,D,20240202,000000,58.92,61.21,58.79,60.59,8400184,0
+UPRO.US,D,20240205,000000,60.34,60.51,59.07,59.91,9577529,0
+UPRO.US,D,20240206,000000,60.26,60.54,59.71,60.4,4856426,0
+UPRO.US,D,20240207,000000,61.24,62.06,60.91,61.88,4733157,0
+UPRO.US,D,20240208,000000,61.86,62.07,61.5379,61.95,3966917,0
+UPRO.US,D,20240209,000000,62.11,63.1422,61.98,62.97,5296020,0
+UPRO.US,D,20240212,000000,62.96,63.81,62.6,62.85,4922617,0
+UPRO.US,D,20240213,000000,60.4,60.9101,58.99,60.28,8772873,0
+UPRO.US,D,20240214,000000,61.24,62.05,60.35,61.87,6358689,0
+UPRO.US,D,20240215,000000,62.06,63.13,61.85,63.04,7448726,0
+UPRO.US,D,20240216,000000,62.94,63.36,61.81,62.07,6962053,0
+UPRO.US,D,20240220,000000,61.42,61.66,60.18,61.03,6453386,0
+UPRO.US,D,20240221,000000,60.51,61.24,59.83,61.17,5582036,0
+UPRO.US,D,20240222,000000,63.61,65.2813,63.271,64.94,7295854,0
+UPRO.US,D,20240223,000000,65.56,65.91,64.75,65.02,5784226,0
+UPRO.US,D,20240226,000000,65.17,65.345,64.25,64.3,4177040,0
+UPRO.US,D,20240227,000000,64.55,64.71,63.8,64.62,4077307,0
+UPRO.US,D,20240228,000000,63.99,64.5758,63.86,64.31,3938092,0
+UPRO.US,D,20240229,000000,64.98,65.59,63.93,64.94,6850363,0
+UPRO.US,D,20240301,000000,65.29,66.9477,65.135,66.77,6461992,0
+UPRO.US,D,20240304,000000,66.42,67.28,66.42,66.51,3643315,0
+UPRO.US,D,20240305,000000,65.71,65.885,63.63,64.49,6021517,0
+UPRO.US,D,20240306,000000,65.79,66.36,64.97,65.49,6771906,0
+UPRO.US,D,20240307,000000,66.69,67.78,66.344,67.39,5955911,0
+UPRO.US,D,20240308,000000,67.62,68.6872,65.885,66.14,11477562,0
+UPRO.US,D,20240311,000000,65.6,66.14,64.84,65.92,8913406,0
+UPRO.US,D,20240312,000000,66.74,68.25,65.73,68.03,8326623,0
+UPRO.US,D,20240313,000000,68.12,68.2,67.1,67.67,5123420,0
+UPRO.US,D,20240314,000000,68.02,68.0613,65.975,67.2,6770764,0
+UPRO.US,D,20240315,000000,65.97,66.53,65.2201,65.74,6360037,0
+UPRO.US,D,20240318,000000,67.36,67.95,66.74,66.92,9732406,0
+UPRO.US,D,20240319,000000,66.67,68.14,66.25,68.04,5571691,0
+UPRO.US,D,20240320,000000,67.94,69.83,67.64,69.75,5926970,0
+UPRO.US,D,20240321,000000,70.88,71.16,70.285,70.34,5468557,0
+UPRO.US,D,20240322,000000,70.33,70.54,69.88,70.01,3529016,0
+UPRO.US,D,20240325,000000,69.38,69.835,69.3,69.42,8511164,0
+UPRO.US,D,20240326,000000,69.94,70.07,68.77,68.84,7742131,0
+UPRO.US,D,20240327,000000,70.03,70.61,69.13,70.59,5110610,0
+UPRO.US,D,20240328,000000,70.59,71.1482,70.43,70.55,3904294,0
+UPRO.US,D,20240401,000000,70.81,71.03,69.65,70.19,8047701,0
+UPRO.US,D,20240402,000000,68.53,68.82,67.82,68.77,5248698,0
+UPRO.US,D,20240403,000000,68.31,69.5801,68.275,68.97,5570815,0
+UPRO.US,D,20240404,000000,70.54,70.68,66.25,66.34,7966894,0
+UPRO.US,D,20240405,000000,66.9,69.21,66.72,68.4,8073697,0
+UPRO.US,D,20240408,000000,68.7,69.1,68.1912,68.46,8048680,0
+UPRO.US,D,20240409,000000,69.2,69.29,66.77,68.7,5650289,0
+UPRO.US,D,20240410,000000,66.38,67.45,65.842,66.68,8940603,0
+UPRO.US,D,20240411,000000,67.17,68.655,65.785,68.1,6507875,0
+UPRO.US,D,20240412,000000,66.62,67.19,64.54,65.2,7446194,0
+UPRO.US,D,20240415,000000,66.85,66.9187,62.43,62.77,9206194,0
+UPRO.US,D,20240416,000000,62.92,63.5,61.9,62.37,8826628,0
+UPRO.US,D,20240417,000000,63.3,63.36,60.73,61.26,9682421,0
+UPRO.US,D,20240418,000000,61.73,62.52,60.465,60.78,9430693,0
+UPRO.US,D,20240419,000000,60.76,61.13,58.74,59.19,8031352,0
+UPRO.US,D,20240422,000000,60.15,61.7774,59.28,60.75,7134599,0
+UPRO.US,D,20240423,000000,61.56,63.12,61.36,62.93,6310995,0
+UPRO.US,D,20240424,000000,63.29,63.56,62,62.88,5805027,0
+UPRO.US,D,20240425,000000,60.43,62.35,59.84,62.03,7454136,0
+UPRO.US,D,20240426,000000,63.1,64.41,62.8701,63.82,4979828,0
+UPRO.US,D,20240429,000000,64.5,64.72,63.41,64.44,3580146,0
+UPRO.US,D,20240430,000000,63.84,64.25,61.39,61.4,5121798,0
+UPRO.US,D,20240501,000000,61.13,63.63,60.58,60.7,8514538,0
+UPRO.US,D,20240502,000000,62.09,62.7,60.39,62.37,4893242,0
+UPRO.US,D,20240503,000000,64.66,65.17,63.69,64.69,5392760,0
+UPRO.US,D,20240506,000000,65.63,66.69,65.45,66.69,3542669,0
+UPRO.US,D,20240507,000000,67.05,67.44,66.615,66.89,3943098,0
+UPRO.US,D,20240508,000000,66.12,67.08,66.08,66.86,2135004,0
+UPRO.US,D,20240509,000000,66.89,67.975,66.6107,67.94,2883166,0
+UPRO.US,D,20240510,000000,68.58,68.9197,67.7201,68.23,3417599,0
+UPRO.US,D,20240513,000000,68.86,68.89,67.74,68.19,2336733,0
+UPRO.US,D,20240514,000000,68.26,69.33,68.042,69.11,3548679,0
+UPRO.US,D,20240515,000000,70.1,71.79,69.85,71.64,4514858,0
+UPRO.US,D,20240516,000000,71.64,72.3001,71.1,71.16,3280618,0
+UPRO.US,D,20240517,000000,71.17,71.465,70.58,71.44,2852357,0
+UPRO.US,D,20240520,000000,71.45,72.265,71.29,71.65,2674127,0
+UPRO.US,D,20240521,000000,71.3,72.22,71.24,72.14,2209964,0
+UPRO.US,D,20240522,000000,71.85,72.13,70.6,71.48,3882346,0
+UPRO.US,D,20240523,000000,72.68,72.72,69.33,69.82,6521619,0
+UPRO.US,D,20240524,000000,70.59,71.53,70.18,71.21,4314877,0
+UPRO.US,D,20240528,000000,71.52,71.6,70.24,71.34,3831488,0
+UPRO.US,D,20240529,000000,69.61,70.29,69.51,69.8,3799462,0
+UPRO.US,D,20240530,000000,69.15,69.42,67.89,68.37,4031034,0
+UPRO.US,D,20240531,000000,68.7,70.26,66.65,70.17,6663739,0
+UPRO.US,D,20240603,000000,70.84,70.88,68.2601,70.34,6767853,0
+UPRO.US,D,20240604,000000,69.8,70.85,69.17,70.52,4973064,0
+UPRO.US,D,20240605,000000,71.49,73.05,70.65,73.02,4374192,0
+UPRO.US,D,20240606,000000,73.17,73.33,72.21,72.99,3182219,0
+UPRO.US,D,20240607,000000,72.55,73.86,72.07,72.64,4625549,0
+UPRO.US,D,20240610,000000,72.3,73.45,72.05,73.3,2621586,0
+UPRO.US,D,20240611,000000,72.67,73.85,71.8193,73.8,2731188,0
+UPRO.US,D,20240612,000000,75.73,76.75,75.19,75.6,6023677,0
+UPRO.US,D,20240613,000000,76.35,76.41,74.865,76.07,2707575,0
+UPRO.US,D,20240614,000000,75.34,76.13,74.8865,76.08,2770184,0
+UPRO.US,D,20240617,000000,75.8,78.47,75.5903,77.87,3222992,0
+UPRO.US,D,20240618,000000,77.89,78.5099,77.71,78.44,2504658,0
+UPRO.US,D,20240620,000000,78.84,79.12,77.02,77.75,3855644,0
+UPRO.US,D,20240621,000000,77.35,77.88,76.78,77.2,3249080,0
+UPRO.US,D,20240624,000000,77.28,78.405,76.57,76.59,3760367,0
+UPRO.US,D,20240625,000000,77.12,77.63,76.47,77.44,2583912,0
+UPRO.US,D,20240626,000000,76.73,77.805,76.45,77.53,2263041,0
+UPRO.US,D,20240627,000000,77.41,78.1,77.1,77.82,2527686,0
+UPRO.US,D,20240628,000000,78.11,79.435,76.31,76.84,5324293,0
+UPRO.US,D,20240701,000000,77.42,77.51,76.11,77.28,3265326,0
+UPRO.US,D,20240702,000000,76.6,78.82,76.55,78.79,2927249,0
+UPRO.US,D,20240703,000000,78.63,79.975,78.62,79.78,1889730,0
+UPRO.US,D,20240705,000000,79.9,81.31,79.6,81.12,3205705,0
+UPRO.US,D,20240708,000000,81.48,81.8,80.89,81.37,2528268,0
+UPRO.US,D,20240709,000000,81.77,82.17,81.4599,81.57,2145212,0
+UPRO.US,D,20240710,000000,82.11,84.13,81.98,83.92,2500498,0
+UPRO.US,D,20240711,000000,84.01,84.4,81.48,81.76,5672089,0
+UPRO.US,D,20240712,000000,82.21,84.87,82.05,83.22,4657197,0
+UPRO.US,D,20240715,000000,84.12,85.36,83.0569,83.9,8540479,0
+UPRO.US,D,20240716,000000,84.47,85.48,84.12,85.37,3117414,0
+UPRO.US,D,20240717,000000,82.56,83.35,81.59,81.73,4552406,0
+UPRO.US,D,20240718,000000,82.4,82.84,78.85,79.79,5761772,0
+UPRO.US,D,20240719,000000,79.61,80.34,77.68,78.11,4254657,0
+UPRO.US,D,20240722,000000,79.83,80.79,78.98,80.54,5229221,0
+UPRO.US,D,20240723,000000,80.46,81.415,79.91,80.12,3713521,0
+UPRO.US,D,20240724,000000,77.93,78.0894,74.23,74.64,7665348,0
+UPRO.US,D,20240725,000000,74.65,77.1811,73.06,73.42,9370556,0
+UPRO.US,D,20240726,000000,74.95,76.9599,74.6301,75.84,5798001,0
+UPRO.US,D,20240729,000000,76.46,76.8997,75.08,75.91,4323884,0
+UPRO.US,D,20240730,000000,76.54,76.98,73.3,74.74,4354376,0
+UPRO.US,D,20240731,000000,77.6,79.47,77.04,78.23,6042923,0
+UPRO.US,D,20240801,000000,79.1,80.06,73.5,75.01,9588405,0
+UPRO.US,D,20240802,000000,71.91,72.44,68.97,70.77,11936386,0
+UPRO.US,D,20240805,000000,62.21,67.01,61.71,64.53,13287757,0
+UPRO.US,D,20240806,000000,65.21,69.13,64.68,66.3,8450274,0
+UPRO.US,D,20240807,000000,68.69,69.865,64.7001,64.91,6425818,0
+UPRO.US,D,20240808,000000,66.9,69.65,66.1,69.39,4358900,0
+UPRO.US,D,20240809,000000,69.02,70.85,68.53,70.24,4320878,0
+UPRO.US,D,20240812,000000,70.7,71.32,69.43,70.32,5028084,0
+UPRO.US,D,20240813,000000,71.63,73.88,71.53,73.77,4384496,0
+UPRO.US,D,20240814,000000,74.14,74.955,72.97,74.48,4931197,0
+UPRO.US,D,20240815,000000,76.78,78.38,76.57,78.26,4323691,0
+UPRO.US,D,20240816,000000,77.5,79.01,77.43,78.67,3257027,0
+UPRO.US,D,20240819,000000,78.87,80.93,78.52,80.93,3304947,0
+UPRO.US,D,20240820,000000,80.72,81.46,79.93,80.49,2806184,0
+UPRO.US,D,20240821,000000,80.94,81.97,80.19,81.36,3541023,0
+UPRO.US,D,20240822,000000,82.16,82.42,78.85,79.38,4354630,0
+UPRO.US,D,20240823,000000,80.75,82.24,79.77,81.81,5118813,0
+UPRO.US,D,20240826,000000,82.24,82.57,80.47,81.17,3301278,0
+UPRO.US,D,20240827,000000,80.61,81.73,80.13,81.51,2652627,0
+UPRO.US,D,20240828,000000,81.36,81.53,78.644,80.07,3505034,0
+UPRO.US,D,20240829,000000,80.9,82.34,79.56,80.03,5456689,0
+UPRO.US,D,20240830,000000,80.99,82.45,79.425,82.2,4147130,0
+UPRO.US,D,20240903,000000,80.79,80.95,76,77.14,6598918,0
+UPRO.US,D,20240904,000000,76.29,78.06,76,76.57,5215740,0
+UPRO.US,D,20240905,000000,76.54,77.77,74.97,76.01,4482026,0
+UPRO.US,D,20240906,000000,76.09,76.77,71.72,72.12,7081836,0
+UPRO.US,D,20240909,000000,73.81,75.01,73,74.48,4155641,0
+UPRO.US,D,20240910,000000,75.26,75.595,73.24,75.43,3427817,0
+UPRO.US,D,20240911,000000,75.4,78.14,71.77,77.7,6822083,0
+UPRO.US,D,20240912,000000,77.99,79.81,77.02,79.66,4560509,0
+UPRO.US,D,20240913,000000,79.88,81.29,79.77,80.83,4017900,0
+UPRO.US,D,20240916,000000,80.71,81.3,79.93,81.21,2639469,0
+UPRO.US,D,20240917,000000,82.15,82.79,80.28,81.28,3493484,0
+UPRO.US,D,20240918,000000,81.53,83.67,80.28,80.5,5697774,0
+UPRO.US,D,20240919,000000,84.63,85.42,83.3807,84.59,5079543,0
+UPRO.US,D,20240920,000000,83.95,84.555,82.73,84.02,4089066,0
+UPRO.US,D,20240923,000000,84.55,84.99,84.01,84.67,3149300,0
+UPRO.US,D,20240924,000000,85.02,85.42,83.75,85.39,3467166,0
+UPRO.US,D,20240925,000000,85.09,85.41,84.07,84.55,3043117,0
+UPRO.US,D,20240926,000000,86.51,86.63,84.49,85.57,3761668,0
+UPRO.US,D,20240927,000000,85.98,86.3486,84.66,85.09,3148033,0
+UPRO.US,D,20240930,000000,84.61,86.37,83.58,86.19,3362679,0
+UPRO.US,D,20241001,000000,85.91,85.93,82.58,83.8,5914236,0
+UPRO.US,D,20241002,000000,83.33,84.3,82.25,83.81,3100894,0
+UPRO.US,D,20241003,000000,83.17,84.23,82.33,83.34,3960180,0
+UPRO.US,D,20241004,000000,85.27,85.71,83.43,85.52,4977751,0
+UPRO.US,D,20241007,000000,84.77,85.06,82.67,83.22,4657239,0
+UPRO.US,D,20241008,000000,84.3,85.7798,83.93,85.53,3049247,0
+UPRO.US,D,20241009,000000,85.5,87.5399,85.24,87.27,3551199,0
+UPRO.US,D,20241010,000000,86.66,87.44,86.05,86.79,3300329,0
+UPRO.US,D,20241011,000000,86.65,88.57,86.6,88.22,2940612,0
+UPRO.US,D,20241014,000000,88.99,90.82,88.83,90.39,2982088,0
+UPRO.US,D,20241015,000000,90.5,90.65,87.71,88.29,4602753,0
+UPRO.US,D,20241016,000000,88.24,89.62,87.88,89.37,2679632,0
+UPRO.US,D,20241017,000000,91.04,91.124,89.31,89.39,3484304,0
+UPRO.US,D,20241018,000000,90.11,90.7,89.42,90.31,2207146,0
+UPRO.US,D,20241021,000000,89.98,90.42,88.46,89.88,3368093,0
+UPRO.US,D,20241022,000000,88.63,90.21,88.33,89.69,2797598,0
+UPRO.US,D,20241023,000000,88.69,88.9,85.53,87.17,4292224,0
+UPRO.US,D,20241024,000000,88.09,88.1,86.54,87.71,3369234,0
+UPRO.US,D,20241025,000000,88.69,90.0201,87.12,87.54,4653560,0
+UPRO.US,D,20241028,000000,89.12,89.14,88.2,88.33,2906447,0
+UPRO.US,D,20241029,000000,87.86,89.255,87.21,88.71,2836533,0
+UPRO.US,D,20241030,000000,88.51,89.42,87.57,87.9,3107863,0
+UPRO.US,D,20241031,000000,85.86,85.89,82.62,82.66,6461183,0
+UPRO.US,D,20241101,000000,83.8,85.6439,83.49,83.67,4409763,0
+UPRO.US,D,20241104,000000,83.71,84.29,82.265,83.09,3364724,0
+UPRO.US,D,20241105,000000,83.52,86.1,83.41,86.09,3214568,0
+UPRO.US,D,20241106,000000,91.67,92.8898,89.97,92.5,7138662,0
+UPRO.US,D,20241107,000000,93.44,95.0799,93.38,94.58,3854643,0
+UPRO.US,D,20241108,000000,94.76,96.4,94.76,95.78,3727387,0
+UPRO.US,D,20241111,000000,96.51,96.66,95.1501,95.98,2856743,0
+UPRO.US,D,20241112,000000,95.93,96.21,93.84,95.05,3531906,0
+UPRO.US,D,20241113,000000,95.24,96.15,94.11,95.17,3611306,0
+UPRO.US,D,20241114,000000,95.2,95.4401,92.97,93.3,3269292,0
+UPRO.US,D,20241115,000000,91.5,91.735,88.73,89.62,5043353,0
+UPRO.US,D,20241118,000000,89.83,91.32,89.41,90.71,3077868,0
+UPRO.US,D,20241119,000000,89.08,92.01,88.78,91.7,3637077,0
+UPRO.US,D,20241120,000000,91.7,91.86,88.99,91.75,3972873,0
+UPRO.US,D,20241121,000000,93.07,93.8499,90.2917,93.17,4944499,0
+UPRO.US,D,20241122,000000,93.1,94.26,92.8705,93.94,2983237,0
+UPRO.US,D,20241125,000000,95.83,96.47,93.77,94.86,4131912,0
+UPRO.US,D,20241126,000000,95.45,96.67,95.14,96.38,3253109,0
+UPRO.US,D,20241127,000000,96.21,96.37,94.66,95.39,2693593,0
+UPRO.US,D,20241129,000000,95.7,97.4698,95.59,97.05,1798429,0
+UPRO.US,D,20241202,000000,97.28,97.9099,97.03,97.62,2394535,0
+UPRO.US,D,20241203,000000,97.46,97.81,96.95,97.67,2111250,0
+UPRO.US,D,20241204,000000,98.49,99.58,98.18,99.44,3113680,0
+UPRO.US,D,20241205,000000,99.46,99.8555,98.79,98.96,2103631,0
+UPRO.US,D,20241206,000000,99.25,100.06,99.0505,99.48,2901931,0
+UPRO.US,D,20241209,000000,99.34,99.43,97.57,97.86,3326175,0
+UPRO.US,D,20241210,000000,98.16,98.335,96.6,96.94,2314048,0
+UPRO.US,D,20241211,000000,98.34,99.61,98.18,99.18,2333980,0
+UPRO.US,D,20241212,000000,98.68,98.9483,97.58,97.6,2464797,0
+UPRO.US,D,20241213,000000,98.46,98.8499,96.7501,97.46,2761652,0
+UPRO.US,D,20241216,000000,98.26,99.12,97.89,98.63,2664838,0
+UPRO.US,D,20241217,000000,97.35,97.81,96.705,97.37,3155593,0
+UPRO.US,D,20241218,000000,97.21,98.3997,88.43,88.74,7538809,0
+UPRO.US,D,20241219,000000,90.9,91.65,88.425,88.54,6655367,0
+UPRO.US,D,20241220,000000,87.35,93.7,86.975,91.48,7185193,0
+UPRO.US,D,20241223,000000,91.22,93.26,89.73,93.01,3728213,0
+UPRO.US,D,20241224,000000,93.55,96.02,93.28,95.98,2349821,0
+UPRO.US,D,20241226,000000,95.11,96.5401,94.46,95.97,2961468,0
+UPRO.US,D,20241227,000000,94.07,94.21,90.85,92.91,5207299,0
+UPRO.US,D,20241230,000000,89.52,91.31,87.89,89.66,5261846,0
+UPRO.US,D,20241231,000000,90.39,90.7095,87.89,88.64,4339626,0
+UPRO.US,D,20250102,000000,90.08,90.89,86.09,87.9,5994152,0
+UPRO.US,D,20250103,000000,89.17,91.45,88.69,91.12,9809820,0
+UPRO.US,D,20250106,000000,93.11,94.72,91.89,92.7,4327989,0
+UPRO.US,D,20250107,000000,93.66,93.79,88.66,89.6,4744789,0
+UPRO.US,D,20250108,000000,89.52,90.355,87.91,89.84,3747652,0
+UPRO.US,D,20250110,000000,88.14,88.17,84.79,85.7,8894781,0
+UPRO.US,D,20250113,000000,83.56,86.21,83.3625,86.11,4371821,0
+UPRO.US,D,20250114,000000,87.36,87.63,84.7,86.36,4444059,0
+UPRO.US,D,20250115,000000,89.98,91.58,89.47,91.07,5440766,0
+UPRO.US,D,20250116,000000,91.68,91.76,90.19,90.55,3315360,0
+UPRO.US,D,20250117,000000,92.87,93.94,92.23,93.1,3550647,0
+UPRO.US,D,20250121,000000,94.57,95.62,93.62,95.53,5879923,0
+UPRO.US,D,20250122,000000,97,97.89,96.77,97.18,3103269,0
+UPRO.US,D,20250123,000000,96.89,98.78,96.76,98.77,2932473,0
+UPRO.US,D,20250124,000000,98.73,99.22,97.29,97.84,2942444,0
+UPRO.US,D,20250127,000000,91.46,93.8175,91.36,93.67,6126028,0
+UPRO.US,D,20250128,000000,94.23,96.45,92.65,96.01,4371355,0
+UPRO.US,D,20250129,000000,95.63,95.8299,93.49,94.69,4804907,0
+UPRO.US,D,20250130,000000,95.73,96.95,94.18,96.2,4292501,0
+UPRO.US,D,20250131,000000,97.3,98.48,94.21,94.57,4714534,0
+UPRO.US,D,20250203,000000,90.28,93.8164,89.217,92.61,6173518,0
+UPRO.US,D,20250204,000000,92.63,94.7308,92.4,94.48,3429382,0
+UPRO.US,D,20250205,000000,93.93,95.665,92.95,95.58,3205729,0
+UPRO.US,D,20250206,000000,96.4,96.63,94.82,96.57,3218606,0
+UPRO.US,D,20250207,000000,96.77,97.35,93.4901,93.84,4590491,0
+UPRO.US,D,20250210,000000,95.33,96.01,94.72,95.65,8225298,0
+UPRO.US,D,20250211,000000,94.59,96.16,94.54,95.85,2419704,0
+UPRO.US,D,20250212,000000,92.96,95.51,92.67,94.96,3590308,0
+UPRO.US,D,20250213,000000,95.45,98.02,94.86,97.92,3641739,0
+UPRO.US,D,20250214,000000,97.94,98.41,97.48,97.81,2828620,0
+UPRO.US,D,20250218,000000,98.34,98.62,97.15,98.56,2797573,0
+UPRO.US,D,20250219,000000,97.92,99.44,97.67,99.29,2830292,0
+UPRO.US,D,20250220,000000,98.59,98.65,96.38,98.02,3234605,0
+UPRO.US,D,20250221,000000,97.84,97.87,92.6806,92.95,4852830,0
+UPRO.US,D,20250224,000000,93.84,94.3,91.27,91.63,4499958,0
+UPRO.US,D,20250225,000000,91.56,91.88,88.05,90.16,5382454,0
+UPRO.US,D,20250226,000000,90.935,92.61,89.1,90.26,4290251,0
+UPRO.US,D,20250227,000000,91.38,91.86,85.78,85.95,5319943,0
+UPRO.US,D,20250228,000000,86.09,90.1209,84.7237,89.85,8008007,0
+UPRO.US,D,20250303,000000,90.76,91.3,83.4,85.25,6151671,0
+UPRO.US,D,20250304,000000,83.33,85.805,80.06,82.1,7322615,0
+UPRO.US,D,20250305,000000,81.98,85.4788,80.4426,84.67,6546976,0
+UPRO.US,D,20250306,000000,81.38,83.4,79.03,80.21,7101701,0
+UPRO.US,D,20250307,000000,79.33,82.05,77.165,81.39,6519772,0
+UPRO.US,D,20250310,000000,77.87,78.7097,72.78,74.96,8921438,0
+UPRO.US,D,20250311,000000,74.385,75.76,71.46,73.08,6705056,0
+UPRO.US,D,20250312,000000,75.44,75.81,72.1,74.15,6131800,0
+UPRO.US,D,20250313,000000,73.97,74.2174,70.46,71.19,5148226,0
+UPRO.US,D,20250314,000000,72.9,75.88,72.65,75.48,4855842,0
+UPRO.US,D,20250317,000000,75.45,78.25,75.29,77.18,7807606,0
+UPRO.US,D,20250318,000000,76.25,76.31,73.9,74.73,4509175,0
+UPRO.US,D,20250319,000000,75.38,78.61,74.9,77.06,5573637,0
+UPRO.US,D,20250320,000000,75.501,78.4847,75.25,76.5,3978881,0
+UPRO.US,D,20250321,000000,74.5,76.77,73.98,76.5,5009822,0
+UPRO.US,D,20250324,000000,79.18,80.93,78.92,80.47,5245954,0
+UPRO.US,D,20250325,000000,81,81.458,80.32,81,3722088,0
+UPRO.US,D,20250326,000000,80.74,81.16,77.3604,78.01,6146937,0
+UPRO.US,D,20250327,000000,77.38,78.864,76.42,77.28,4439958,0
+UPRO.US,D,20250328,000000,76.605,76.9,72.3399,72.64,9093400,0
+UPRO.US,D,20250331,000000,70.26,74.51,69.11,73.9,7467294,0
+UPRO.US,D,20250401,000000,73.22,75.39,71.72,74.62,7031562,0
+UPRO.US,D,20250402,000000,72.22,77.15,72.12,76.03,6995947,0
+UPRO.US,D,20250403,000000,68.13,69.28,64.83,65.13,9506267,0
+UPRO.US,D,20250404,000000,59.97,60.76,53.28,53.82,25204999,0
+UPRO.US,D,20250407,000000,48.17,58.94,45.88,53.05,21086000,0
+UPRO.US,D,20250408,000000,58.5,59.48,48.22,50.65,16152246,0
+UPRO.US,D,20250409,000000,49.54,65.68,49.41,64.81,28627247,0
+UPRO.US,D,20250410,000000,60.72,61.2,52.63,58.03,14488235,0
+UPRO.US,D,20250411,000000,57.45,61.9059,56.47,61.08,8597010,0
+UPRO.US,D,20250414,000000,64.55,64.6,61.03,62.78,7974388,0
+UPRO.US,D,20250415,000000,63,64.233,61.98,62.29,14040643,0
+UPRO.US,D,20250416,000000,60.19,61.37,56.25,58.12,7453955,0
+UPRO.US,D,20250417,000000,58.67,59.86,57.4501,58.28,6848133,0
+UPRO.US,D,20250421,000000,56.51,56.7,52.32,54.14,6116690,0
+UPRO.US,D,20250422,000000,56.08,58.97,55.77,58.2,7778463,0
+UPRO.US,D,20250423,000000,62.63,64.29,60.481,60.99,10778938,0
+UPRO.US,D,20250424,000000,61.41,65.1,60.99,64.77,5258886,0
+UPRO.US,D,20250425,000000,64.77,66.325,63.735,66.14,6197690,0
+UPRO.US,D,20250428,000000,66.43,67.2,64.13,66.28,5511332,0
+UPRO.US,D,20250429,000000,65.55,67.86,65.42,67.4,4265503,0
+UPRO.US,D,20250430,000000,64.97,68.2399,62.78,67.47,6708896,0
+UPRO.US,D,20250501,000000,69.655,71,68.7178,68.92,4731326,0
+UPRO.US,D,20250502,000000,71.22,72.55,70.34,71.91,5151964,0
+UPRO.US,D,20250505,000000,70.3405,71.9,70.01,70.73,3863344,0
+UPRO.US,D,20250506,000000,68.58,70.615,68.215,68.93,4410859,0
+UPRO.US,D,20250507,000000,69.39,70.72,67.8762,69.8,5317361,0
+UPRO.US,D,20250508,000000,71.28,73.17,69.9515,71.16,6515660,0
+UPRO.US,D,20250509,000000,71.71,72.06,70.3,70.84,4053104,0
+UPRO.US,D,20250512,000000,77.31,77.855,75.63,77.79,6493653,0
+UPRO.US,D,20250513,000000,78.05,80.29,77.8001,79.37,5306954,0
+UPRO.US,D,20250514,000000,79.78,80.24,78.865,79.64,4671447,0
+UPRO.US,D,20250515,000000,78.84,81.025,78.6327,80.78,4407645,0
+UPRO.US,D,20250516,000000,81.08,82.4,80.28,82.29,4286731,0
+UPRO.US,D,20250519,000000,79.73,82.8001,79.72,82.55,4903249,0
+UPRO.US,D,20250520,000000,81.77,82.165,80.3151,81.65,3990475,0
+UPRO.US,D,20250521,000000,79.82,81.52,77.08,77.56,5763355,0
+UPRO.US,D,20250522,000000,77.4,78.975,76.9298,77.54,4290419,0
+UPRO.US,D,20250523,000000,74.64,76.95,74.481,75.92,5807067,0
+UPRO.US,D,20250527,000000,78.61,80.67,77.95,80.56,4389792,0
+UPRO.US,D,20250528,000000,80.77,81.26,78.895,79.17,4044169,0
+UPRO.US,D,20250529,000000,81.32,81.389,78.48,80.06,5065577,0
+UPRO.US,D,20250530,000000,79.57,80.45,77.26,79.78,4894768,0
+UPRO.US,D,20250602,000000,79.07,81.105,77.99,81.04,4281354,0
+UPRO.US,D,20250603,000000,80.92,82.8691,80.71,82.48,4167682,0
+UPRO.US,D,20250604,000000,82.8,83.2,82.2,82.35,3856013,0
+UPRO.US,D,20250605,000000,83.05,83.6,80.316,81.11,5925910,0
+UPRO.US,D,20250606,000000,83.37,84.28,82.6402,83.53,3967900,0
+UPRO.US,D,20250609,000000,83.79,84.43,83.29,83.73,3672190,0
+UPRO.US,D,20250610,000000,83.96,85.33,83.51,85.18,3878261,0
+UPRO.US,D,20250611,000000,85.61,85.99,83.5471,84.44,6316816,0
+UPRO.US,D,20250612,000000,83.84,85.4,83.62,85.4,4518887,0
+UPRO.US,D,20250613,000000,83.115,84.52,81.82,82.42,7441739,0
+UPRO.US,D,20250616,000000,83.84,85.52,83.81,84.8,4406707,0
+UPRO.US,D,20250617,000000,83.72,84.37,82.29,82.58,4402815,0
+UPRO.US,D,20250618,000000,82.92,84.07,82.1,82.52,3636884,0
+UPRO.US,D,20250620,000000,83.55,84.005,81.25,81.8,4678539,0
+UPRO.US,D,20250623,000000,82.12,84.39,80.82,84.23,6066149,0
+UPRO.US,D,20250624,000000,85.97,87.45,85.6,87.01,4989370,0
+UPRO.US,D,20250625,000000,87.24,87.48,86.24,86.95,9082129,0
+UPRO.US,D,20250626,000000,87.7,89.09,87.42,88.92,3594374,0
+UPRO.US,D,20250627,000000,89.27,90.8,88.3999,90.12,5038626,0
+UPRO.US,D,20250630,000000,91.215,92.02,90.2,91.44,3606320,0
+UPRO.US,D,20250701,000000,90.72,91.82,90.36,91.26,4161432,0
+UPRO.US,D,20250702,000000,91.1,92.52,90.82,92.47,3174662,0
+UPRO.US,D,20250703,000000,93.31,94.98,93.29,94.6,7128561,0
+UPRO.US,D,20250707,000000,93.65,93.95,91.1601,92.48,11653295,0
+UPRO.US,D,20250708,000000,92.72,93.05,91.91,92.25,3804541,0
+UPRO.US,D,20250709,000000,93.3188,94.2,92.51,93.88,3908529,0
+UPRO.US,D,20250710,000000,93.93,95.14,93.41,94.66,2812337,0
+UPRO.US,D,20250711,000000,93.18,94.1407,92.65,93.55,3626770,0
+UPRO.US,D,20250714,000000,93.35,94.25,92.73,94.06,3503204,0
+UPRO.US,D,20250715,000000,95.29,95.44,92.82,92.84,4709368,0
+UPRO.US,D,20250716,000000,93.56,93.9699,91,93.73,4315369,0
+UPRO.US,D,20250717,000000,93.83,95.62,93.73,95.46,3739618,0
+UPRO.US,D,20250718,000000,95.93,95.98,94.64,95.17,3652545,0
+UPRO.US,D,20250721,000000,95.68,96.93,95.475,95.68,3257804,0
+UPRO.US,D,20250722,000000,95.8,96.03,94.46,95.67,4304919,0
+UPRO.US,D,20250723,000000,96.9,98.09,96.05,98.08,5023930,0
+UPRO.US,D,20250724,000000,98.25,98.96,97.98,98.21,3815996,0
+UPRO.US,D,20250725,000000,98.42,99.545,98.29,99.28,2698824,0
+UPRO.US,D,20250728,000000,99.5,99.74,98.59,99.22,3500837,0
+UPRO.US,D,20250729,000000,99.87,100,97.9901,98.43,4143528,0
+UPRO.US,D,20250730,000000,98.73,99.51,96.67,98.04,4817829,0
+UPRO.US,D,20250731,000000,100.3,100.4701,96.29,96.84,6467603,0
+UPRO.US,D,20250801,000000,94.15,94.16,90.93,92.02,10145836,0
+UPRO.US,D,20250804,000000,93.77,96.2,93.725,96.14,4692551,0
+UPRO.US,D,20250805,000000,96.46,96.825,94.27,94.73,5604005,0
+UPRO.US,D,20250806,000000,95.17,97.13,94.76,96.78,5062510,0
+UPRO.US,D,20250807,000000,98.42,98.75,95.15,96.6,6357099,0
+UPRO.US,D,20250808,000000,97.39,98.97,97.2,98.75,4244710,0
+UPRO.US,D,20250811,000000,98.89,99.54,97.54,98.07,8795709,0
+UPRO.US,D,20250812,000000,99.2,101.325,98.54,101.21,9329167,0
+UPRO.US,D,20250813,000000,102.26,102.86,101.22,102.26,4181048,0
+UPRO.US,D,20250814,000000,101.25,102.57,101,102.25,4596331,0
+UPRO.US,D,20250815,000000,102.69,102.7,100.99,101.47,3990374,0
+UPRO.US,D,20250818,000000,101.12,101.64,100.81,101.33,2917340,0
+UPRO.US,D,20250819,000000,101.21,101.7,99.03,99.62,4918891,0
+UPRO.US,D,20250820,000000,99.43,99.55,96.415,98.79,6987943,0
+UPRO.US,D,20250821,000000,97.94,98.735,96.81,97.64,5617830,0
+UPRO.US,D,20250822,000000,98.55,102.57,98.31,101.98,4977883,0
+UPRO.US,D,20250825,000000,101.37,101.98,100.605,100.67,3383876,0
+UPRO.US,D,20250826,000000,100.5,102.05,100.19,101.88,2891166,0
+UPRO.US,D,20250827,000000,101.57,102.895,101.53,102.52,2982748,0
+UPRO.US,D,20250828,000000,102.82,103.87,101.91,103.6,3147403,0
+UPRO.US,D,20250829,000000,102.8,102.9698,100.731,101.63,4312263,0
+UPRO.US,D,20250902,000000,98.04,99.43,96.805,99.38,5353675,0
+UPRO.US,D,20250903,000000,100.43,101.145,99.41,100.87,4310621,0
+UPRO.US,D,20250904,000000,101.23,103.43,100.78,103.38,3360186,0
+UPRO.US,D,20250905,000000,104.47,104.83,100.58,102.38,9369584,0
+UPRO.US,D,20250908,000000,103.07,103.65,102.4,103.15,3935545,0
+UPRO.US,D,20250909,000000,103.2,104.08,102.36,103.86,3650664,0
+UPRO.US,D,20250910,000000,105.4,105.85,103.96,104.74,5225701,0
+UPRO.US,D,20250911,000000,105.64,107.63,105.36,107.28,3537800,0
+UPRO.US,D,20250912,000000,107.2,107.94,106.86,107.08,3841711,0
+UPRO.US,D,20250915,000000,108.17,108.85,108.03,108.73,3340201,0
+UPRO.US,D,20250916,000000,109.04,109.19,107.915,108.25,2634294,0
+UPRO.US,D,20250917,000000,108.2719,109.1046,105.44,107.86,3874231,0
+UPRO.US,D,20250918,000000,109.18,110.65,108.39,109.35,3454943,0
+UPRO.US,D,20250919,000000,110.2,111.285,109.24,110.81,3174981,0
+UPRO.US,D,20250922,000000,110.09,112.63,110.08,112.39,2957223,0
+UPRO.US,D,20250923,000000,112.34,112.6449,109.95,110.6,7066298,0
+UPRO.US,D,20250924,000000,110.97,111.01,108.54,109.24,3510813,0
+UPRO.US,D,20250925,000000,107.66,108.37,105.9,107.68,4041667,0
+UPRO.US,D,20250926,000000,108.35,109.75,107.56,109.42,2771623,0
+UPRO.US,D,20250929,000000,110.71,111.12,109.47,110.32,2844752,0
+UPRO.US,D,20250930,000000,109.94,111.79,109.32,111.49,2917999,0
+UPRO.US,D,20251001,000000,110.025,113.14,109.98,112.7,3445638,0
+UPRO.US,D,20251002,000000,113.67,113.71,111.8015,113.01,2831196,0
+UPRO.US,D,20251003,000000,113.33,114.68,112.41,112.88,7475542,0
+UPRO.US,D,20251006,000000,114.12,114.57,113.03,114.11,3938300,0
+UPRO.US,D,20251007,000000,114.56,114.783,112.08,112.83,3798362,0
+UPRO.US,D,20251008,000000,113.39,114.8336,112.94,114.78,2993931,0
+UPRO.US,D,20251009,000000,114.99,115.19,112.77,113.79,3089829,0
+UPRO.US,D,20251010,000000,114.16,115.0587,104.349,104.49,6745119,0
+UPRO.US,D,20251013,000000,108.07,109.98,107.6526,109.24,5053089,0
+UPRO.US,D,20251014,000000,106.29,110.56,104.3,108.76,6512749,0
+UPRO.US,D,20251015,000000,111.01,112.68,107.15,110.15,6250051,0
+UPRO.US,D,20251016,000000,111.02,111.9283,106.19,107.93,7103152,0
+UPRO.US,D,20251017,000000,107.28,110.3277,106.61,109.64,7076109,0
+UPRO.US,D,20251020,000000,111.09,113.51,111.07,113.05,3365402,0
+UPRO.US,D,20251021,000000,113.11,113.88,112.37,113.02,3153764,0
+UPRO.US,D,20251022,000000,113.35,113.35,108.98,111.23,5975289,0
+UPRO.US,D,20251023,000000,111.33,113.64,111.2,113.1,3158560,0
+UPRO.US,D,20251024,000000,115.45,116.47,115.05,115.76,3595848,0
+UPRO.US,D,20251027,000000,118.65,120.06,118.32,119.9,7237608,0
+UPRO.US,D,20251028,000000,120.83,121.7999,119.66,120.78,3934244,0
+UPRO.US,D,20251029,000000,121.66,122.1899,118.6,120.91,4883993,0
+UPRO.US,D,20251030,000000,119.1,120.15,116.98,117.03,5256977,0
+UPRO.US,D,20251031,000000,119.55,119.59,116.55,117.94,4429390,0
+UPRO.US,D,20251103,000000,119.85,119.92,116.87,118.68,2429058,0
+UPRO.US,D,20251104,000000,114.83,116.86,114.05,114.46,3891260,0
+UPRO.US,D,20251105,000000,114.22,117.2,113.8001,115.46,9055801,0
+UPRO.US,D,20251106,000000,114.94,115.4,110.96,111.76,5431496,0
+UPRO.US,D,20251107,000000,110.49,112.08,107.13,112.05,12608879,0
+UPRO.US,D,20251110,000000,115.09,117.57,113.99,117.12,5189341,0
+UPRO.US,D,20251111,000000,116.41,118.28,115.79,117.93,9453610,0
+UPRO.US,D,20251112,000000,118.92,118.97,116.923,118.13,4067684,0
+UPRO.US,D,20251113,000000,116.62,116.815,111.48,112.25,6528710,0
+UPRO.US,D,20251114,000000,108.8,113.94,107.74,112.08,8431268,0
+UPRO.US,D,20251117,000000,110.93,112.92,107.17,108.91,7817647,0
+UPRO.US,D,20251118,000000,107.105,108.6,104.05,106.19,14555858,0
+UPRO.US,D,20251119,000000,106.44,109.6,105.46,107.32,6096361,0
+UPRO.US,D,20251120,000000,112.2905,113.5857,102.08,102.38,13208306,0
+UPRO.US,D,20251121,000000,103.47,107.96,101.5,105.38,9366665,0
+UPRO.US,D,20251124,000000,107.08,110.62,106.56,110.01,4765031,0
+UPRO.US,D,20251125,000000,109.89,113.64,107.85,113.02,6056552,0
+UPRO.US,D,20251126,000000,114.28,116.3481,113.87,115.32,4848464,0
+UPRO.US,D,20251128,000000,115.89,117.26,115.68,117.13,1939511,0
+UPRO.US,D,20251201,000000,114.73,116.88,114.7,115.49,3759664,0
+UPRO.US,D,20251202,000000,116.275,117.26,114.9606,116.07,3166359,0
+UPRO.US,D,20251203,000000,115.57,117.79,115.12,117.21,8301933,0
+UPRO.US,D,20251204,000000,117.945,118,115.91,117.52,8951356,0
+UPRO.US,D,20251205,000000,117.95,119.4599,117.5,118.03,4176314,0
+UPRO.US,D,20251208,000000,118.5,118.52,115.91,116.95,3259265,0
+UPRO.US,D,20251209,000000,116.67,117.82,116.3901,116.61,2850663,0
+UPRO.US,D,20251210,000000,116.3,119.6291,115.7,118.85,4736083,0
+UPRO.US,D,20251211,000000,117.62,119.75,116.07,119.56,8899479,0
+UPRO.US,D,20251212,000000,119.09,119.45,114.4,115.72,8048334,0
+UPRO.US,D,20251215,000000,117.74,117.74,114.45,115.18,4198726,0
+UPRO.US,D,20251216,000000,114.36,115.31,112.22,114.2,5046449,0
+UPRO.US,D,20251217,000000,114.69,114.9432,110.29,110.39,7185513,0
+UPRO.US,D,20251218,000000,113.41,114.95,112.08,112.86,3841614,0
+UPRO.US,D,20251219,000000,113.83,116.08,113.77,115.81,2549935,0
+UPRO.US,D,20251222,000000,117.5,118.22,116.86,117.9,2176658,0
+UPRO.US,D,20251223,000000,117.435,119.65,117.4205,119.51,2696421,0
+UPRO.US,D,20251224,000000,119.13,120.61,119.0701,120.32,1741173,0
+UPRO.US,D,20251226,000000,120.43,120.96,119.71,120.23,1795503,0
+UPRO.US,D,20251229,000000,118.79,119.64,118,118.92,2248033,0
+UPRO.US,D,20251230,000000,118.69,119.26,118.25,118.44,2475076,0
+UPRO.US,D,20251231,000000,118.49,118.585,115.68,115.76,3808555,0
+UPRO.US,D,20260102,000000,117.595,118.2,114.63,116.33,5800867,0
+UPRO.US,D,20260105,000000,118,119.48,117.94,118.59,4456146,0
+UPRO.US,D,20260106,000000,118.675,120.93,118.61,120.65,3595327,0
+UPRO.US,D,20260107,000000,120.84,121.78,119.33,119.51,3610239,0
+UPRO.US,D,20260108,000000,119.04,119.97,118.35,119.36,3402700,0
+UPRO.US,D,20260109,000000,119.89,122.32,119.15,121.65,4287482,0
+UPRO.US,D,20260112,000000,119.87,122.71,119.86,122.23,2699412,0
+UPRO.US,D,20260113,000000,122.3899,122.68,120.2,121.43,3235354,0
+UPRO.US,D,20260114,000000,119.97,120.3428,117.42,119.67,4994884,0
+UPRO.US,D,20260115,000000,121.805,122.24,120.05,120.54,3370587,0
+UPRO.US,D,20260116,000000,121.19,121.5,119.36,120.13,2621276,0
+UPRO.US,D,20260120,000000,114.82,116.51,112.27,112.78,6412253,0
+UPRO.US,D,20260121,000000,113.77,118.3,113.03,116.59,8321662,0
+UPRO.US,D,20260122,000000,118.88,119.52,117.39,118.4,3846735,0
+UPRO.US,D,20260123,000000,117.92,119.36,117.41,118.42,3078118,0
+UPRO.US,D,20260126,000000,119.06,120.96,118.8,120.23,2851819,0
+UPRO.US,D,20260127,000000,120.97,122.18,120.65,121.67,2185007,0
+UPRO.US,D,20260128,000000,122.43,122.85,120.81,121.6,3340096,0
+UPRO.US,D,20260129,000000,122.02,122.37,115.975,120.74,5738797,0
+UPRO.US,D,20260130,000000,119.545,120.8,117.08,119.61,5040035,0
+UPRO.US,D,20260202,000000,118.37,122.17,118.3,121.43,3754954,0
+UPRO.US,D,20260203,000000,121.7601,122.16,115.39,118.25,6288285,0
+UPRO.US,D,20260204,000000,118.66,119.1804,114.24,116.49,7964825,0
+UPRO.US,D,20260205,000000,113.79,115.19,111.2,112.03,8208869,0
+UPRO.US,D,20260206,000000,113.92,119.305,113.69,118.48,5952947,0
+UPRO.US,D,20260209,000000,117.81,121.1213,117.275,120.14,3025149,0
+UPRO.US,D,20260210,000000,120.62,121.47,118.9101,119.15,3289665,0
+UPRO.US,D,20260211,000000,121.37,121.72,117.63,119,3210388,0
+UPRO.US,D,20260212,000000,120.19,120.77,113.06,113.49,7066811,0
+UPRO.US,D,20260213,000000,113.565,115.88,111.48,113.51,5644437,0
+UPRO.US,D,20260217,000000,112.77,115.1625,110.6,114.06,5037017,0
+UPRO.US,D,20260218,000000,114.69,117.2499,114.09,115.8,3905299,0
diff --git a/daily/us/nyse etfs/2/ura.us.txt b/daily/us/nyse etfs/2/ura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d94d2a4260c62cd328e3fdf7a3d668a75b88db6f
--- /dev/null
+++ b/daily/us/nyse etfs/2/ura.us.txt	
@@ -0,0 +1,3840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URA.US,D,20101110,000000,85.6565,86.521,82.6261,86.2484,159405.46392145,0
+URA.US,D,20101111,000000,87.2204,87.301,85.0138,86.9826,146075.10309638,0
+URA.US,D,20101112,000000,85.1043,85.3341,81.2044,83.2678,70453.298970806,0
+URA.US,D,20101115,000000,86.2086,86.2086,81.5198,81.9436,34178.273196718,0
+URA.US,D,20101116,000000,80.3339,80.3339,74.7756,75.8789,162410.87629266,0
+URA.US,D,20101117,000000,76.2907,77.8527,75.2819,77.8527,60776.675259228,0
+URA.US,D,20101118,000000,80.9726,81.7536,80.5597,81.1547,56522.860826134,0
+URA.US,D,20101119,000000,81.1069,81.7058,79.2276,81.3825,31526.675258508,0
+URA.US,D,20101122,000000,82.1645,82.1645,80.3339,81.5675,30251.134021363,0
+URA.US,D,20101123,000000,80.6075,81.1069,79.1809,81.0671,42469.793815478,0
+URA.US,D,20101124,000000,82.5754,85.5659,82.5754,85.2436,125059.32989999,0
+URA.US,D,20101126,000000,87.3527,88.9545,86.4384,88.5028,110288.58247694,0
+URA.US,D,20101129,000000,89.5106,89.5106,86.8095,88.9545,99883.221651943,0
+URA.US,D,20101130,000000,88.7774,89.4569,87.7149,88.5466,104533.06701288,0
+URA.US,D,20101201,000000,90.4378,92.0893,89.5106,91.575,88468.685569188,0
+URA.US,D,20101202,000000,92.1908,93.0454,91.7212,91.9878,129168.40206504,0
+URA.US,D,20101203,000000,92.8066,92.8066,91.2188,91.8406,48213.247423867,0
+URA.US,D,20101206,000000,92.1361,92.6594,91.3113,92.5032,83444.922682466,0
+URA.US,D,20101207,000000,95.2082,95.2082,92.1908,92.6594,138905.33505497,0
+URA.US,D,20101208,000000,92.8066,92.8066,89.7404,89.9742,101170.82474476,0
+URA.US,D,20101209,000000,90.1921,91.7948,89.9742,90.8895,57735.077321009,0
+URA.US,D,20101210,000000,91.1651,91.1651,89.9185,90.9273,27524.149485214,0
+URA.US,D,20101213,000000,92.4485,92.5489,90.8895,91.1193,44524.329898003,0
+URA.US,D,20101214,000000,91.9878,91.9878,89.051,89.5972,45291.262887713,0
+URA.US,D,20101215,000000,89.9185,90.2926,88.1755,88.264,35976.494846246,0
+URA.US,D,20101216,000000,89.051,90.1543,88.7774,89.5106,31555.824743045,0
+URA.US,D,20101217,000000,89.5106,90.3373,88.5466,89.9185,36237.835052438,0
+URA.US,D,20101220,000000,90.6458,91.2556,90.1921,91.0178,36597.680413272,0
+URA.US,D,20101221,000000,91.2556,91.575,90.8895,91.3641,58979.458764338,0
+URA.US,D,20101222,000000,91.7948,92.0426,91.2188,91.2556,29786.752578053,0
+URA.US,D,20101223,000000,91.766,91.766,90.7542,91.2556,23059.252577887,0
+URA.US,D,20101227,000000,90.8895,91.0178,90.3921,90.9721,12610.670103403,0
+URA.US,D,20101228,000000,91.2556,92.5032,91.0726,92.2276,40546.932990689,0
+URA.US,D,20101229,000000,91.0726,92.9071,90.5184,92.3191,71574.046393514,0
+URA.US,D,20101230,000000,92.9996,93.3817,91.7948,92.8066,57670.7474241,0
+URA.US,D,20101231,000000,92.9996,94.286,92.7061,93.9656,27696.030928517,0
+URA.US,D,20110103,000000,95.6311,96.2618,94.7844,95.7634,83395.670105146,0
+URA.US,D,20110104,000000,95.6689,95.9793,91.382,93.2334,81409.484538086,0
+URA.US,D,20110105,000000,91.7212,91.8953,90.791,91.6197,33926.984536918,0
+URA.US,D,20110106,000000,91.6655,91.6655,89.2897,89.4221,34069.716495684,0
+URA.US,D,20110107,000000,89.4221,89.4221,87.3925,88.7774,27759.355670786,0
+URA.US,D,20110110,000000,87.8134,89.4569,86.9418,89.2897,24898.685567623,0
+URA.US,D,20110111,000000,89.5554,91.0178,89.5554,90.2926,110363.96907488,0
+URA.US,D,20110112,000000,94.1547,94.3327,92.5032,94.3327,94277.474229125,0
+URA.US,D,20110113,000000,95.0202,95.9325,93.7309,94.8312,49705.902063079,0
+URA.US,D,20110114,000000,93.4195,94.9725,93.4195,94.869,25372.113402686,0
+URA.US,D,20110118,000000,95.2082,97.9551,95.2082,97.777,85569.819589735,0
+URA.US,D,20110119,000000,99.4673,100.472,95.6311,95.9793,75384.587630722,0
+URA.US,D,20110120,000000,94.5775,94.6242,92.2644,93.5975,100544.61340454,0
+URA.US,D,20110121,000000,94.1069,94.9257,93.2891,93.3259,65252.628867586,0
+URA.US,D,20110124,000000,93.0832,94.2581,92.5032,94.0134,46102.422681547,0
+URA.US,D,20110125,000000,93.3817,93.5975,91.7948,92.5489,63952.9639191,0
+URA.US,D,20110126,000000,92.9996,95.057,92.9529,94.9725,78775.979383382,0
+URA.US,D,20110127,000000,96.1205,96.1205,92.8066,93.4573,29940.54123785,0
+URA.US,D,20110128,000000,92.9996,93.0832,91.766,91.766,27620.644330577,0
+URA.US,D,20110131,000000,92.3191,95.8569,92.0893,95.8101,90874.020620794,0
+URA.US,D,20110201,000000,97.7292,100.999,97.5034,100.661,124104.43299275,0
+URA.US,D,20110202,000000,100.999,102.919,100.81,102.283,173920.90206614,0
+URA.US,D,20110203,000000,102.044,102.044,99.6563,101.079,136873.91752914,0
+URA.US,D,20110204,000000,101.527,101.676,98.8584,100.81,59140.28350661,0
+URA.US,D,20110207,000000,100.383,101.079,99.527,99.8951,84924.510311369,0
+URA.US,D,20110208,000000,100.203,100.472,99.0992,100.064,44936.443300075,0
+URA.US,D,20110209,000000,101.129,101.129,98.8306,99.4673,43357.345361892,0
+URA.US,D,20110210,000000,98.7838,99.1688,97.203,98.8306,42721.082475278,0
+URA.US,D,20110211,000000,98.8306,99.6066,98.0963,98.9151,32589.123712142,0
+URA.US,D,20110214,000000,99.8453,101.905,99.2683,101.586,95953.067012671,0
+URA.US,D,20110215,000000,102.333,102.591,99.1688,99.8951,131895.38660118,0
+URA.US,D,20110216,000000,100.064,100.422,98.558,99.0693,56819.381444698,0
+URA.US,D,20110218,000000,99.1688,99.2285,97.0806,97.5034,53807.938145654,0
+URA.US,D,20110222,000000,96.2618,96.2618,91.7948,92.1361,188771.05670568,0
+URA.US,D,20110223,000000,92.1361,92.5489,91.1193,92.0426,53363.659795128,0
+URA.US,D,20110224,000000,92.0426,93.5498,91.575,92.3191,46160.721650621,0
+URA.US,D,20110225,000000,94.1547,95.8569,92.9071,95.5843,41518.917526795,0
+URA.US,D,20110228,000000,96.6379,97.0328,95.246,95.8947,43848.865980461,0
+URA.US,D,20110301,000000,96.4498,96.4498,94.6999,94.9257,42654.742269091,0
+URA.US,D,20110302,000000,95.2082,96.0738,94.6999,95.1605,47340.773197042,0
+URA.US,D,20110303,000000,95.3018,96.4031,95.1048,96.215,39210.077320553,0
+URA.US,D,20110304,000000,95.9793,96.6379,95.1048,95.9793,31643.273196655,0
+URA.US,D,20110307,000000,96.3464,96.3464,91.7948,92.9996,60422.86082623,0
+URA.US,D,20110308,000000,93.3259,93.5975,91.8953,92.1361,69470.257733669,0
+URA.US,D,20110309,000000,93.1777,93.1777,90.8895,90.8895,53029.948454914,0
+URA.US,D,20110310,000000,89.5106,89.5106,86.7588,86.8095,111298.76288934,0
+URA.US,D,20110311,000000,85.1043,88.1238,84.965,87.3925,88392.293816609,0
+URA.US,D,20110314,000000,71.2418,73.3987,66.0087,72.2048,640472.47424257,0
+URA.US,D,20110315,000000,62.7038,66.743,60.8215,66.5619,841292.31960834,0
+URA.US,D,20110316,000000,68.3497,69.449,60.8215,62.1984,563846.52063244,0
+URA.US,D,20110317,000000,63.1624,63.6211,61.7855,62.4292,830080.8247627,0
+URA.US,D,20110318,000000,65.4586,68.8083,64.4946,68.1646,843896.6752785,0
+URA.US,D,20110321,000000,73.1678,74.5945,71.5631,73.6265,701828.11857398,0
+URA.US,D,20110322,000000,75.0979,75.4182,72.5729,73.2136,371776.5464009,0
+URA.US,D,20110323,000000,73.0793,73.1678,71.3811,72.7112,229115.95361389,0
+URA.US,D,20110324,000000,73.3529,73.4464,71.4716,71.9292,144533.19587985,0
+URA.US,D,20110325,000000,72.8485,73.1231,71.8855,72.0237,86134.716496966,0
+URA.US,D,20110328,000000,70.9194,71.6099,67.9836,68.3029,252227.47423301,0
+URA.US,D,20110329,000000,68.1646,68.3029,66.1003,66.8803,157436.36598326,0
+URA.US,D,20110330,000000,67.5687,68.3954,67.4334,68.1219,100799.92268289,0
+URA.US,D,20110331,000000,68.6263,68.8551,67.6622,68.1646,86088.479383562,0
+URA.US,D,20110401,000000,68.8551,69.4072,68.3954,69.0361,90578.505156869,0
+URA.US,D,20110404,000000,69.8639,70.3225,69.4072,70.3225,120094.87113698,0
+URA.US,D,20110405,000000,71.0577,71.0577,70.1842,70.7831,102128.73711592,0
+URA.US,D,20110406,000000,71.3811,71.8855,70.6916,71.0577,142870.67010661,0
+URA.US,D,20110407,000000,70.9194,71.5631,69.449,70.229,127932.06185882,0
+URA.US,D,20110408,000000,70.4618,71.4716,70.4618,70.9194,150729.97423051,0
+URA.US,D,20110411,000000,71.4248,71.6099,68.9934,69.1774,88159.097940314,0
+URA.US,D,20110412,000000,67.6622,67.708,65.5024,66.5619,189689.76804591,0
+URA.US,D,20110413,000000,66.8345,67.2036,66.3311,66.6047,87651.494847518,0
+URA.US,D,20110414,000000,66.1003,67.891,65.8705,67.891,248454.12371746,0
+URA.US,D,20110415,000000,67.891,68.5785,67.8463,68.2114,132341.67526099,0
+URA.US,D,20110418,000000,67.8463,68.0263,66.2833,67.0185,157762.03608636,0
+URA.US,D,20110419,000000,67.0185,67.2931,66.5141,66.9738,68945.567012006,0
+URA.US,D,20110420,000000,68.1646,68.5347,67.7985,68.2114,76143.479383318,0
+URA.US,D,20110421,000000,68.6263,68.9008,68.0751,68.3954,42068.737114438,0
+URA.US,D,20110425,000000,68.8551,68.9456,67.5229,67.8463,68802.83505324,0
+URA.US,D,20110426,000000,67.6622,68.489,67.5687,67.7985,57662.706186986,0
+URA.US,D,20110427,000000,67.708,68.1646,66.6992,68.0263,57605.412372552,0
+URA.US,D,20110428,000000,67.2474,67.2931,65.963,66.4216,154069.09794194,0
+URA.US,D,20110429,000000,65.7799,65.7799,65.0437,65.6416,67826.829898577,0
+URA.US,D,20110502,000000,65.3193,66.2376,65.0895,65.8237,49689.819588852,0
+URA.US,D,20110503,000000,65.3193,66.926,64.9064,65.8237,75010.670104939,0
+URA.US,D,20110504,000000,65.8705,66.4216,64.4946,65.3193,70893.556702776,0
+URA.US,D,20110505,000000,64.5413,64.9064,62.7953,63.4838,105842.78350776,0
+URA.US,D,20110506,000000,63.8041,64.6309,62.9336,63.2559,79778.118558665,0
+URA.US,D,20110509,000000,64.4478,65.2745,63.4838,65.183,47785.051547568,0
+URA.US,D,20110510,000000,65.7799,66.1003,64.7244,64.8159,55320.69587765,0
+URA.US,D,20110511,000000,64.999,65.5024,63.0251,63.2082,99235.902064298,0
+URA.US,D,20110512,000000,62.7953,62.9336,60.2693,61.7398,208379.61340719,0
+URA.US,D,20110513,000000,61.6482,61.9686,60.4991,61.0045,54255.231960098,0
+URA.US,D,20110516,000000,60.3171,60.8215,59.7212,59.8565,65121.95876449,0
+URA.US,D,20110517,000000,59.6724,59.8127,58.8467,59.17,124478.35051853,0
+URA.US,D,20110518,000000,59.2605,60.8215,59.2148,60.6404,41791.314434018,0
+URA.US,D,20110519,000000,61.6482,61.6482,60.3638,60.8215,21951.572165489,0
+URA.US,D,20110520,000000,61.0513,61.0513,59.6724,60.4991,30006.881444038,0
+URA.US,D,20110523,000000,59.6724,60.4991,58.8467,59.2148,107257.03608511,0
+URA.US,D,20110524,000000,59.7212,60.8673,59.6724,60.1798,41515.902062878,0
+URA.US,D,20110525,000000,59.951,61.0045,59.6724,60.7747,47448.324743436,0
+URA.US,D,20110526,000000,60.9588,62.4292,60.4086,62.3357,49743.09278473,0
+URA.US,D,20110527,000000,62.7953,64.7244,62.7953,64.4478,121117.11340504,0
+URA.US,D,20110531,000000,63.3475,63.4838,61.0513,61.7855,116575.82474514,0
+URA.US,D,20110601,000000,62.1069,62.1069,60.6404,60.6404,54573.865980725,0
+URA.US,D,20110602,000000,60.6404,61.1886,60.3171,60.4554,82799.6134041,0
+URA.US,D,20110603,000000,60.1798,60.6842,59.6286,59.7212,58071.804125141,0
+URA.US,D,20110606,000000,59.5371,60.0863,57.8836,58.0677,89072.783507347,0
+URA.US,D,20110607,000000,58.4358,58.7551,57.9294,58.4358,44339.38144439,0
+URA.US,D,20110608,000000,57.9294,57.9294,54.4871,55.7258,158622.44845751,0
+URA.US,D,20110609,000000,55.6342,56.0013,54.901,55.7258,148505.56701396,0
+URA.US,D,20110610,000000,55.3596,55.3596,53.9817,54.4871,66868.917527419,0
+URA.US,D,20110613,000000,54.6234,54.6234,52.3303,53.0645,174572.24227234,0
+URA.US,D,20110614,000000,53.6156,54.717,53.3401,54.3976,68336.443300651,0
+URA.US,D,20110615,000000,53.935,54.0275,52.6019,52.9729,31216.082474995,0
+URA.US,D,20110616,000000,52.5581,52.7879,51.6418,52.6019,47205.07732075,0
+URA.US,D,20110617,000000,52.8794,53.6156,51.7313,52.6974,81658.762888608,0
+URA.US,D,20110620,000000,53.4316,53.4316,51.4568,51.6418,50043.63402185,0
+URA.US,D,20110621,000000,51.8706,53.7529,51.8706,53.5231,104664.74227062,0
+URA.US,D,20110622,000000,53.935,54.8523,53.4773,53.935,60009.742269518,0
+URA.US,D,20110623,000000,53.7529,54.5349,52.9729,54.5349,42918.092784562,0
+URA.US,D,20110624,000000,54.4871,54.6682,53.2475,53.3401,25910.876289298,0
+URA.US,D,20110627,000000,53.2475,53.2475,51.6418,52.0547,75892.190723518,0
+URA.US,D,20110628,000000,52.5143,52.5143,51.8239,52.5143,23135.644330466,0
+URA.US,D,20110629,000000,52.7879,53.6156,52.6486,53.2475,19370.335052023,0
+URA.US,D,20110630,000000,53.6604,55.3119,53.5699,55.2661,39354.819588598,0
+URA.US,D,20110701,000000,55.1308,55.7258,54.7627,55.4512,31618.144330675,0
+URA.US,D,20110705,000000,56.6908,57.1952,56.1386,56.3684,51451.85567137,0
+URA.US,D,20110706,000000,56.5525,56.9186,56.0013,56.7803,41438.505155659,0
+URA.US,D,20110707,000000,57.3802,58.0677,57.2419,58.0677,49904.922681641,0
+URA.US,D,20110708,000000,57.5623,57.7463,56.6908,57.5185,37888.298970005,0
+URA.US,D,20110711,000000,57.0569,57.0569,54.901,54.9925,45002.783506262,0
+URA.US,D,20110712,000000,54.3041,55.4959,54.121,54.8523,48213.247423867,0
+URA.US,D,20110713,000000,54.901,56.8271,54.901,56.3684,46959.819588785,0
+URA.US,D,20110714,000000,56.463,57.3335,55.4959,55.7258,46774.871135172,0
+URA.US,D,20110715,000000,55.9098,56.5525,55.6342,56.3684,64370.103094368,0
+URA.US,D,20110718,000000,56.0929,56.3227,55.2661,55.7258,31148.737114169,0
+URA.US,D,20110719,000000,55.7258,56.643,55.7258,56.3684,43187.474227867,0
+URA.US,D,20110720,000000,56.6908,56.9186,56.0929,56.7375,89599.484538288,0
+URA.US,D,20110721,000000,57.2419,58.388,57.0121,58.388,78803.118558641,0
+URA.US,D,20110722,000000,58.8467,61.5557,58.5273,61.1886,95917.886600299,0
+URA.US,D,20110725,000000,60.0385,61.7398,60.0385,60.6404,57832.577321011,0
+URA.US,D,20110726,000000,61.2801,61.8313,60.4086,61.694,34954.25257818,0
+URA.US,D,20110727,000000,61.5109,61.9686,59.2148,59.3978,47345.798970238,0
+URA.US,D,20110728,000000,59.0307,60.2266,58.5721,58.7551,43368.402062923,0
+URA.US,D,20110729,000000,58.2507,58.985,57.4698,58.6178,61973.814434515,0
+URA.US,D,20110801,000000,59.7659,60.5449,58.205,58.7551,58388.427836489,0
+URA.US,D,20110802,000000,57.8379,59.0307,57.8379,58.1125,137422.73196215,0
+URA.US,D,20110803,000000,58.4358,58.4358,55.4959,56.9186,62422.113403598,0
+URA.US,D,20110804,000000,55.3596,55.5427,51.5941,51.5941,130800.7731991,0
+URA.US,D,20110805,000000,50.5843,50.7703,46.4993,48.703,173618.35051974,0
+URA.US,D,20110808,000000,46.6844,46.7739,43.7903,43.7903,240688.298975,0
+URA.US,D,20110809,000000,45.6736,47.1868,43.837,46.9579,284330.10309978,0
+URA.US,D,20110810,000000,46.9142,47.9687,46.0417,46.4545,125240.25773504,0
+URA.US,D,20110811,000000,47.0057,49.5755,46.5451,49.2531,95916.88144566,0
+URA.US,D,20110812,000000,49.5297,50.2629,48.885,49.5297,77451.185568917,0
+URA.US,D,20110815,000000,50.448,52.0069,50.448,51.7791,69045.077321287,0
+URA.US,D,20110816,000000,51.2767,51.2767,49.3466,49.667,48809.304124913,0
+URA.US,D,20110817,000000,49.9893,50.7703,49.6202,49.6202,15374.845361203,0
+URA.US,D,20110818,000000,48.2443,48.2443,46.8217,47.327,90485.025775423,0
+URA.US,D,20110819,000000,46.7739,48.0145,46.364,46.4993,59683.067011778,0
+URA.US,D,20110822,000000,47.3718,47.9687,45.9501,45.9501,53338.530929148,0
+URA.US,D,20110823,000000,46.9142,47.6484,46.6356,47.4633,87578.118558857,0
+URA.US,D,20110824,000000,47.4633,47.7847,46.6844,47.4166,14570.721649843,0
+URA.US,D,20110825,000000,47.7409,47.8762,46.2257,46.364,61657.190723167,0
+URA.US,D,20110826,000000,47.4633,48.5667,46.4078,48.2901,30141.57216569,0
+URA.US,D,20110829,000000,49.2093,50.4032,49.2093,50.2191,19006.469072633,0
+URA.US,D,20110830,000000,49.9893,50.7225,49.4382,50.7225,37491.262887521,0
+URA.US,D,20110831,000000,50.9524,51.1822,49.8043,49.9426,29085.154639891,0
+URA.US,D,20110901,000000,49.8043,50.4937,49.0721,49.0721,25370.103093408,0
+URA.US,D,20110902,000000,48.3368,48.3368,47.327,47.5559,40978.144330906,0
+URA.US,D,20110906,000000,46.2257,46.8217,45.9024,46.8217,88651.623713522,0
+URA.US,D,20110907,000000,46.8684,48.106,46.8684,47.9687,20153.35051596,0
+URA.US,D,20110908,000000,48.0145,48.6094,47.2355,47.5111,17293.685567436,0
+URA.US,D,20110909,000000,46.8217,46.8217,45.4875,45.7641,69025.979383142,0
+URA.US,D,20110912,000000,44.7085,45.0329,43.6987,44.8946,100351.62371381,0
+URA.US,D,20110913,000000,44.9841,45.6736,44.7085,45.583,38577.835052496,0
+URA.US,D,20110914,000000,45.4438,45.6268,44.3902,44.8946,35925.231959647,0
+URA.US,D,20110915,000000,44.9841,46.0874,44.9841,46.0417,59860.979382917,0
+URA.US,D,20110916,000000,46.4078,46.5918,45.6736,45.8546,39451.314433961,0
+URA.US,D,20110919,000000,44.9841,44.9841,43.7903,44.0211,71842.422682181,0
+URA.US,D,20110920,000000,44.2967,44.3902,43.2411,43.2849,49730.02577442,0
+URA.US,D,20110921,000000,43.3336,43.5625,42.4144,42.4144,39257.319588595,0
+URA.US,D,20110922,000000,40.1212,40.6694,38.3752,39.0189,191458.8402109,0
+URA.US,D,20110923,000000,38.6498,39.2925,38.3284,38.604,49119.896908426,0
+URA.US,D,20110926,000000,38.3752,38.3752,36.7237,38.0996,122329.32989992,0
+URA.US,D,20110927,000000,39.6158,40.8544,39.569,39.8436,65926.08247585,0
+URA.US,D,20110928,000000,40.2127,40.349,37.5942,37.6847,74657.86082658,0
+URA.US,D,20110929,000000,37.9613,38.9273,36.6759,37.2271,53217.912372444,0
+URA.US,D,20110930,000000,36.6759,37.0441,35.9885,36.3098,88117.886600107,0
+URA.US,D,20111003,000000,36.0343,36.082,33.7401,33.8774,92808.943301254,0
+URA.US,D,20111004,000000,33.1422,34.8414,32.4079,34.7946,130054.94845681,0
+URA.US,D,20111005,000000,34.9319,36.4461,34.6116,36.4461,36221.752578211,0
+URA.US,D,20111006,000000,36.5387,38.2379,36.5387,37.8708,61347.603094294,0
+URA.US,D,20111007,000000,38.6965,39.1074,37.5047,37.7325,24962.010309893,0
+URA.US,D,20111010,000000,39.7063,40.349,39.2019,40.349,44676.108248522,0
+URA.US,D,20111011,000000,40.0744,40.5778,39.7501,40.2127,36479.072165846,0
+URA.US,D,20111012,000000,41.0832,42.5974,40.9927,42.1855,42757.26804229,0
+URA.US,D,20111013,000000,41.7239,42.0483,40.6694,41.3588,60334.40721798,0
+URA.US,D,20111014,000000,42.1378,43.3804,42.1378,43.2849,37104.278351429,0
+URA.US,D,20111017,000000,43.1038,43.1943,41.4036,41.4493,27245.721650155,0
+URA.US,D,20111018,000000,41.2673,42.8262,40.3023,42.5507,36107.164949342,0
+URA.US,D,20111019,000000,41.6811,43.0581,41.4961,41.6811,34766.28866065,0
+URA.US,D,20111020,000000,41.3111,42.5059,41.1758,42.5059,25117.809278969,0
+URA.US,D,20111021,000000,42.9675,43.4232,42.3238,42.5974,30523.530928586,0
+URA.US,D,20111024,000000,42.9675,44.2967,42.9675,44.1604,29010.77319659,0
+URA.US,D,20111025,000000,44.0211,44.3902,42.5059,43.4232,60576.649486027,0
+URA.US,D,20111026,000000,43.7465,45.0329,43.3336,44.9841,36586.623712241,0
+URA.US,D,20111027,000000,46.0874,48.1986,46.0874,47.8762,81244.639177258,0
+URA.US,D,20111028,000000,47.3718,48.106,46.9579,47.8295,31612.11340284,0
+URA.US,D,20111031,000000,46.4993,46.9142,46.2257,46.364,55619.226805493,0
+URA.US,D,20111101,000000,43.8838,44.3424,42.4601,43.653,65649.66495007,0
+URA.US,D,20111102,000000,44.8031,45.3075,44.2061,44.9841,18647.628866438,0
+URA.US,D,20111103,000000,45.7641,45.7641,44.2529,45.6736,40471.546392749,0
+URA.US,D,20111104,000000,44.8946,45.1224,44.1126,44.9394,17902.809278791,0
+URA.US,D,20111107,000000,44.431,44.8946,43.1943,43.9286,96947.16495084,0
+URA.US,D,20111108,000000,44.0669,44.7085,43.837,44.431,10164.12371159,0
+URA.US,D,20111109,000000,43.1943,43.4232,41.7717,41.8632,54642.21649619,0
+URA.US,D,20111110,000000,42.5059,42.6899,41.6354,42.0483,25078.60824804,0
+URA.US,D,20111111,000000,43.1943,43.3804,42.6899,43.2411,28962.525773909,0
+URA.US,D,20111114,000000,43.2849,43.6092,42.4601,43.0581,19893.015464407,0
+URA.US,D,20111115,000000,42.9208,43.4232,42.5507,43.3336,35801.597939026,0
+URA.US,D,20111116,000000,42.6899,42.7815,41.7717,41.911,17245.438144754,0
+URA.US,D,20111117,000000,41.7717,41.7717,40.5778,40.9459,46457.242269185,0
+URA.US,D,20111118,000000,41.1758,41.3588,40.8067,41.2673,13550.489691055,0
+URA.US,D,20111121,000000,40.165,40.2585,38.8338,39.2467,51461.907217762,0
+URA.US,D,20111122,000000,38.9721,39.3392,38.604,38.8338,15287.396907593,0
+URA.US,D,20111123,000000,38.419,38.6498,36.9983,37.1813,35335.206186437,0
+URA.US,D,20111125,000000,37.1366,37.5047,36.8152,36.9058,21224.845361347,0
+URA.US,D,20111128,000000,38.2847,38.8796,37.823,38.0081,32123.737114193,0
+URA.US,D,20111129,000000,37.9613,39.0189,37.9613,38.5135,18778.298969534,0
+URA.US,D,20111130,000000,40.165,41.0365,40.165,41.0365,32507.706186367,0
+URA.US,D,20111201,000000,40.8544,41.4036,40.3928,40.9002,38880.386598895,0
+URA.US,D,20111202,000000,41.2225,41.4961,40.5311,40.7639,20261.907216994,0
+URA.US,D,20111205,000000,41.4961,42.094,41.0832,41.4493,23489.458763465,0
+URA.US,D,20111206,000000,40.9927,41.2673,40.7639,40.9002,9037.3453610472,0
+URA.US,D,20111207,000000,40.9927,41.2225,40.3928,40.9927,27049.716495511,0
+URA.US,D,20111208,000000,40.9002,40.9927,39.569,39.6158,13939.484536426,0
+URA.US,D,20111209,000000,39.6606,40.4415,39.6606,40.4415,27489.974227481,0
+URA.US,D,20111212,000000,39.6606,39.6606,38.8338,39.2925,21354.510309804,0
+URA.US,D,20111213,000000,39.6606,39.7989,38.0996,38.2847,17083.608247843,0
+URA.US,D,20111214,000000,37.8708,38.1911,37.3186,37.64,44491.15979491,0
+URA.US,D,20111215,000000,37.9185,38.0996,37.3186,37.6847,35968.453609133,0
+URA.US,D,20111216,000000,37.7325,38.0548,37.3644,37.6847,21251.984536606,0
+URA.US,D,20111219,000000,37.3644,37.4122,36.6759,36.7675,31413.092784278,0
+URA.US,D,20111220,000000,37.4122,38.0548,37.2271,38.0081,29423.891753302,0
+URA.US,D,20111221,000000,37.4569,38.0996,37.3186,37.9185,42582.371135069,0
+URA.US,D,20111222,000000,37.7783,38.2379,37.5047,37.5047,30541.623712092,0
+URA.US,D,20111223,000000,37.7783,38.0081,37.5475,37.7783,19548.247423162,0
+URA.US,D,20111227,000000,37.6847,37.8708,37.4569,37.5047,31915.670103878,0
+URA.US,D,20111228,000000,37.64,37.823,36.7237,36.861,56066.520619937,0
+URA.US,D,20111229,000000,37.1813,37.3186,36.861,37.1813,67225.747424335,0
+URA.US,D,20111230,000000,37.0441,37.4122,37.0441,37.4122,49876.778351743,0
+URA.US,D,20120103,000000,38.1911,39.1074,38.1911,38.9721,39483.479382415,0
+URA.US,D,20120104,000000,39.1562,39.8884,38.5602,39.7989,22667.242268599,0
+URA.US,D,20120105,000000,39.569,39.569,38.8796,39.384,14331.494845714,0
+URA.US,D,20120106,000000,39.7501,39.7501,38.6498,38.6965,10562.164948714,0
+URA.US,D,20120109,000000,38.8796,39.1074,38.604,39.0636,17163.01546434,0
+URA.US,D,20120110,000000,39.7501,40.0744,39.569,39.7501,20354.3814438,0
+URA.US,D,20120111,000000,39.8884,40.5311,39.5213,40.4415,30353.659794562,0
+URA.US,D,20120112,000000,40.8544,41.6811,40.2585,41.5419,51313.14433116,0
+URA.US,D,20120113,000000,41.2673,41.6354,40.6236,41.4961,35034.664949316,0
+URA.US,D,20120117,000000,45.399,45.5373,44.3424,44.4797,68463.09278519,0
+URA.US,D,20120118,000000,44.5255,46.8684,44.2061,46.7739,117023.11855958,0
+URA.US,D,20120119,000000,46.8684,48.0593,46.5451,47.9687,107915.41237379,0
+URA.US,D,20120120,000000,47.8295,47.8295,46.8684,47.0992,44742.44845471,0
+URA.US,D,20120123,000000,47.4633,48.5189,47.4633,48.2443,125217.13917834,0
+URA.US,D,20120124,000000,47.6942,47.6942,46.7281,47.4633,54408.015465257,0
+URA.US,D,20120125,000000,46.8684,48.5189,46.5918,48.2443,62303.505156173,0
+URA.US,D,20120126,000000,48.6582,49.0243,47.6484,47.7847,37914.432990624,0
+URA.US,D,20120127,000000,47.5559,48.4284,47.327,48.2901,29474.149485262,0
+URA.US,D,20120130,000000,47.5111,47.8762,47.0515,47.7409,30080.257732699,0
+URA.US,D,20120131,000000,48.1538,48.7965,47.4633,48.1538,48421.314434182,0
+URA.US,D,20120201,000000,47.6484,48.703,47.2793,47.4633,61308.402063365,0
+URA.US,D,20120202,000000,47.5111,47.8762,47.0992,47.6484,27977.474227493,0
+URA.US,D,20120203,000000,47.9687,48.2443,47.7409,48.0145,46731.649485686,0
+URA.US,D,20120206,000000,47.9687,48.0145,47.3718,47.5111,63308.659795373,0
+URA.US,D,20120207,000000,47.7409,47.922,47.3718,47.6942,74084.922682236,0
+URA.US,D,20120208,000000,47.9687,48.1986,47.2355,47.4166,64561.082475816,0
+URA.US,D,20120209,000000,47.7409,47.8762,46.8684,47.327,187983.01546854,0
+URA.US,D,20120210,000000,46.7739,46.7739,43.4699,45.5373,291744.12371852,0
+URA.US,D,20120213,000000,46.1312,46.4993,45.583,45.7641,95771.134022976,0
+URA.US,D,20120214,000000,45.4438,45.6268,44.2529,44.8946,48571.082475422,0
+URA.US,D,20120215,000000,45.2607,45.583,44.4797,44.9394,83692.19072371,0
+URA.US,D,20120216,000000,45.2129,47.2793,45.0329,47.14,102013.14433241,0
+URA.US,D,20120217,000000,47.327,48.0593,47.327,47.9687,103075.59278604,0
+URA.US,D,20120221,000000,48.5189,49.667,48.1986,49.3009,134622.37113733,0
+URA.US,D,20120222,000000,49.1158,50.4032,48.9328,49.8968,101202.98969321,0
+URA.US,D,20120223,000000,50.1724,50.3087,49.2531,49.667,70959.896908963,0
+URA.US,D,20120224,000000,49.9893,50.3564,49.5297,49.8043,63530.798970636,0
+URA.US,D,20120227,000000,49.3914,49.5755,48.7965,49.3009,76848.092785397,0
+URA.US,D,20120228,000000,49.3914,49.8043,49.1158,49.3466,26516.984536735,0
+URA.US,D,20120229,000000,49.7595,50.3087,48.7487,48.9328,135946.15979716,0
+URA.US,D,20120301,000000,49.0721,49.667,49.0243,49.2531,45516.417526894,0
+URA.US,D,20120302,000000,49.2093,49.3466,47.7847,48.0593,75709.252579183,0
+URA.US,D,20120305,000000,48.0593,48.106,46.9579,47.2355,42321.030928877,0
+URA.US,D,20120306,000000,46.3163,46.4078,44.3424,44.9841,68716.391754269,0
+URA.US,D,20120307,000000,45.3075,45.583,44.8031,45.5373,29034.896907931,0
+URA.US,D,20120308,000000,46.2257,46.7281,45.9929,46.4078,26910.000000662,0
+URA.US,D,20120309,000000,46.2257,46.9579,46.0874,46.6844,35135.180413236,0
+URA.US,D,20120312,000000,46.4078,46.8217,46.0417,46.2257,19933.221649975,0
+URA.US,D,20120313,000000,47.0515,48.1986,46.8217,48.1986,41147.010310291,0
+URA.US,D,20120314,000000,48.1538,48.1538,46.2257,46.364,38893.453609205,0
+URA.US,D,20120315,000000,46.7281,46.7739,45.7641,46.4078,27949.329897595,0
+URA.US,D,20120316,000000,46.4078,46.5918,45.9501,46.2257,33241.469072983,0
+URA.US,D,20120319,000000,46.1312,47.0992,45.9929,46.8684,47981.056702212,0
+URA.US,D,20120320,000000,46.0417,46.2695,45.1682,45.8129,35039.690722512,0
+URA.US,D,20120321,000000,45.8546,46.2257,45.7183,45.9024,21994.793814974,0
+URA.US,D,20120322,000000,45.4438,45.4438,44.2529,44.5703,50513.041238357,0
+URA.US,D,20120323,000000,44.8458,44.8946,44.431,44.431,45170.644331009,0
+URA.US,D,20120326,000000,45.3075,45.6736,44.8946,45.5373,29916.41752651,0
+URA.US,D,20120327,000000,45.6736,45.9024,45.399,45.5373,23156.75257789,0
+URA.US,D,20120328,000000,45.399,45.583,44.3902,44.9394,21444.974227332,0
+URA.US,D,20120329,000000,44.2061,44.2061,43.0581,43.9286,41459.613403082,0
+URA.US,D,20120330,000000,43.837,43.8838,43.0581,43.1496,63957.989692296,0
+URA.US,D,20120402,000000,42.9675,43.5157,42.9675,43.2411,31985.025773983,0
+URA.US,D,20120403,000000,42.7367,42.8262,41.4036,41.5876,69397.886599646,0
+URA.US,D,20120404,000000,41.129,41.1758,40.349,40.6236,110503.68556973,0
+URA.US,D,20120405,000000,40.5311,41.129,40.5311,40.6236,22621.005155196,0
+URA.US,D,20120409,000000,40.165,40.2585,39.6158,39.7063,62197.963919057,0
+URA.US,D,20120410,000000,39.8884,40.3928,38.9721,39.0636,46941.726805279,0
+URA.US,D,20120411,000000,39.384,39.9371,39.3392,39.3392,30332.551547138,0
+URA.US,D,20120412,000000,39.7989,41.4036,39.7989,41.3588,35008.530928697,0
+URA.US,D,20120413,000000,41.3111,41.4961,40.5778,40.6236,17414.30412414,0
+URA.US,D,20120416,000000,40.8544,41.0365,39.7989,39.9819,16951.932990108,0
+URA.US,D,20120417,000000,40.3023,42.1378,40.3023,41.9537,42198.402062894,0
+URA.US,D,20120418,000000,41.6811,42.0015,41.2225,41.5419,41383.221650503,0
+URA.US,D,20120419,000000,41.5419,41.7239,40.9002,40.9459,11697.98969101,0
+URA.US,D,20120420,000000,41.6354,42.1855,41.6354,41.7239,31356.804124483,0
+URA.US,D,20120423,000000,41.0832,41.0832,39.569,40.1212,65127.989692325,0
+URA.US,D,20120424,000000,39.9371,40.2127,39.6606,39.7989,18603.402062314,0
+URA.US,D,20120425,000000,39.9819,40.8067,39.9819,40.8067,16343.814433392,0
+URA.US,D,20120426,000000,40.8067,41.4961,40.8067,41.4036,18092.7835056,0
+URA.US,D,20120427,000000,41.5419,41.5419,41.0832,41.4961,9521.8298971416,0
+URA.US,D,20120430,000000,41.2673,41.2673,40.4863,40.9927,10039.48453633,0
+URA.US,D,20120501,000000,41.0365,42.3238,41.0365,41.8174,41122.88659895,0
+URA.US,D,20120502,000000,41.3588,41.8174,40.8067,41.8174,10540.051546651,0
+URA.US,D,20120503,000000,41.7239,42.0483,40.6694,40.8067,18379.252577772,0
+URA.US,D,20120504,000000,40.2127,40.5311,39.3392,39.6606,26549.14948519,0
+URA.US,D,20120507,000000,39.1074,39.1074,38.3284,38.8338,26434.561856321,0
+URA.US,D,20120508,000000,38.0996,38.2379,37.1813,37.7325,96448.608249797,0
+URA.US,D,20120509,000000,36.6759,36.9058,36.2163,36.7237,86654.381445432,0
+URA.US,D,20120510,000000,37.1813,37.64,36.9058,37.0888,14195.798969422,0
+URA.US,D,20120511,000000,36.9058,37.5475,36.7675,36.7675,11434.639175539,0
+URA.US,D,20120514,000000,36.0343,36.5854,35.0702,35.0702,117326.67526062,0
+URA.US,D,20120515,000000,34.7946,35.1618,33.2795,33.3262,118506.72680704,0
+URA.US,D,20120516,000000,33.0964,33.4177,31.7195,31.7653,109346.75258001,0
+URA.US,D,20120517,000000,32.4079,32.9143,31.9951,32.1324,33527.938145155,0
+URA.US,D,20120518,000000,32.1324,32.4975,31.2609,31.4907,73620.541238926,0
+URA.US,D,20120521,000000,31.9035,32.4537,31.6727,32.4537,59802.680413843,0
+URA.US,D,20120522,000000,32.6368,32.8208,31.812,32.1324,45253.067011423,0
+URA.US,D,20120523,000000,31.4439,32.592,31.0768,32.5452,47082.448454767,0
+URA.US,D,20120524,000000,32.7741,32.7741,32.0866,32.4537,25146.958763506,0
+URA.US,D,20120525,000000,32.4079,33.1422,32.3154,32.9581,44683.144330997,0
+URA.US,D,20120529,000000,33.8296,34.6574,33.8296,33.9221,70944.819589375,0
+URA.US,D,20120530,000000,33.6466,33.6466,32.9143,33.0506,79084.561857617,0
+URA.US,D,20120531,000000,32.8676,33.4177,32.3154,32.7293,28940.412371846,0
+URA.US,D,20120601,000000,32.1324,32.1324,31.5812,31.812,38446.159794761,0
+URA.US,D,20120604,000000,31.4907,31.8558,30.6639,31.031,44890.206186672,0
+URA.US,D,20120605,000000,31.0768,31.9951,31.0768,31.9951,20000.567010802,0
+URA.US,D,20120606,000000,32.4975,33.2795,32.2687,33.0506,29160.541237831,0
+URA.US,D,20120607,000000,33.37,33.8296,32.8208,32.8208,23657.319588211,0
+URA.US,D,20120608,000000,32.5452,32.6368,32.1781,32.4975,17270.567010734,0
+URA.US,D,20120611,000000,32.6855,32.8208,31.5354,31.5812,23449.252577897,0
+URA.US,D,20120612,000000,31.5354,31.9951,31.3514,31.9951,24713.73711401,0
+URA.US,D,20120613,000000,32.592,32.592,31.812,31.9035,20482.036082978,0
+URA.US,D,20120614,000000,31.8558,32.3154,31.5812,32.3154,16934.845361242,0
+URA.US,D,20120615,000000,32.2687,33.1422,32.1781,33.1422,28480.051547093,0
+URA.US,D,20120618,000000,33.1869,34.1987,33.1422,33.7401,69040.051548091,0
+URA.US,D,20120619,000000,33.9221,34.8414,33.9221,34.7021,26002.345361465,0
+URA.US,D,20120620,000000,34.5648,34.8872,34.1539,34.5648,32019.201031716,0
+URA.US,D,20120621,000000,34.4713,34.4713,32.8676,32.8676,16407.139175662,0
+URA.US,D,20120622,000000,33.2795,33.8774,33.1869,33.6923,35000.489691583,0
+URA.US,D,20120625,000000,33.37,33.6923,32.1781,32.4975,16694.613402473,0
+URA.US,D,20120626,000000,32.3154,32.4975,32.0398,32.4537,14797.886598302,0
+URA.US,D,20120627,000000,32.5452,33.1422,32.4975,33.0049,7725.6185568912,0
+URA.US,D,20120628,000000,32.6368,33.1422,32.4079,33.0049,22234.020619104,0
+URA.US,D,20120629,000000,34.2415,34.5648,34.0594,34.2415,19452.757732438,0
+URA.US,D,20120702,000000,35.116,35.2085,34.334,34.7021,27347.242268714,0
+URA.US,D,20120703,000000,34.9319,35.6662,34.6116,35.6662,16139.768041634,0
+URA.US,D,20120705,000000,36.1735,36.2163,35.6662,35.896,25776.185567645,0
+URA.US,D,20120706,000000,35.5756,35.5756,35.116,35.3906,10692.83505181,0
+URA.US,D,20120709,000000,34.8872,35.3906,34.8414,34.8872,11701.005154927,0
+URA.US,D,20120710,000000,34.8414,35.5299,33.6923,33.8774,23129.613402631,0
+URA.US,D,20120711,000000,34.0594,34.4295,33.37,33.8774,14703.402062218,0
+URA.US,D,20120712,000000,33.2795,33.557,32.7741,33.4635,19741.237113888,0
+URA.US,D,20120713,000000,33.2795,34.2415,33.2795,34.1062,12880.051546709,0
+URA.US,D,20120716,000000,33.7401,34.1539,33.6466,33.7849,7428.092783688,0
+URA.US,D,20120717,000000,33.5093,34.7489,33.0506,33.5093,18012.371134464,0
+URA.US,D,20120718,000000,32.9581,33.557,32.9581,33.2337,13226.829897233,0
+URA.US,D,20120719,000000,33.4177,34.5181,33.4177,34.1539,25420.360825368,0
+URA.US,D,20120720,000000,33.8774,33.8774,33.557,33.8296,9780.154639416,0
+URA.US,D,20120723,000000,32.8676,33.1422,32.3592,32.8676,18617.474227262,0
+URA.US,D,20120724,000000,32.8676,32.9581,32.2239,32.3592,32123.737114193,0
+URA.US,D,20120725,000000,32.4079,33.0506,32.2239,32.9143,14250.077319938,0
+URA.US,D,20120726,000000,33.37,33.6923,32.9143,33.2337,106454.92268303,0
+URA.US,D,20120727,000000,32.9581,33.4177,32.7741,33.3262,51918.247423958,0
+URA.US,D,20120730,000000,33.0049,33.2337,32.6855,32.9143,6378.7113403632,0
+URA.US,D,20120731,000000,33.1422,33.7401,33.0049,33.6923,16065.386598334,0
+URA.US,D,20120801,000000,33.37,33.37,32.2239,32.2687,24875.567010922,0
+URA.US,D,20120802,000000,32.2687,32.592,31.812,31.9493,33092.706186382,0
+URA.US,D,20120803,000000,32.592,32.8208,32.4079,32.592,11858.814433282,0
+URA.US,D,20120806,000000,32.5452,33.0964,32.3154,32.8208,12149.30412401,0
+URA.US,D,20120807,000000,33.0049,33.2795,32.7741,32.8676,11595.463917811,0
+URA.US,D,20120808,000000,33.0964,33.1422,32.6855,32.7741,23154.742268611,0
+URA.US,D,20120809,000000,33.0506,33.2337,32.9143,33.1869,16742.860825154,0
+URA.US,D,20120810,000000,33.1869,34.0594,33.0049,33.1869,19729.175258218,0
+URA.US,D,20120813,000000,33.2795,33.557,32.7293,32.8676,12103.067010607,0
+URA.US,D,20120814,000000,32.9143,33.4635,32.9143,33.4635,21087.139175777,0
+URA.US,D,20120815,000000,32.3592,35.116,32.1324,35.116,35912.164949338,0
+URA.US,D,20120816,000000,35.1618,36.2163,35.0245,35.9885,64617.371135611,0
+URA.US,D,20120817,000000,35.8034,36.5854,35.7587,36.0343,30035.025773935,0
+URA.US,D,20120820,000000,36.2631,36.3556,35.6662,36.082,27478.91752645,0
+URA.US,D,20120821,000000,36.2631,36.7675,36.0343,36.1735,75499.17525959,0
+URA.US,D,20120822,000000,35.896,36.5854,35.5756,36.4014,28558.45360895,0
+URA.US,D,20120823,000000,36.4929,36.7237,36.1248,36.2163,35964.432990576,0
+URA.US,D,20120824,000000,36.4014,36.5387,36.1248,36.4461,13702.268041574,0
+URA.US,D,20120827,000000,35.9885,36.3556,35.8034,35.9885,13629.896907552,0
+URA.US,D,20120828,000000,35.8034,35.8034,35.2533,35.3906,11468.814433272,0
+URA.US,D,20120829,000000,35.3906,35.5299,35.2085,35.3438,10847.628866246,0
+URA.US,D,20120830,000000,34.9319,34.9319,34.0594,34.2883,19813.60824791,0
+URA.US,D,20120831,000000,34.8414,34.8414,34.2415,34.6116,8134.7164950456,0
+URA.US,D,20120904,000000,34.1987,34.5648,34.0147,34.5648,14558.659794173,0
+URA.US,D,20120905,000000,34.0594,34.1539,33.6466,34.0147,40304.690722642,0
+URA.US,D,20120906,000000,34.1062,34.8872,34.1062,34.7021,25724.922681046,0
+URA.US,D,20120907,000000,34.8872,35.8034,34.8414,35.7129,28600.670103797,0
+URA.US,D,20120910,000000,35.8034,35.8034,35.2533,35.3906,39132.680413334,0
+URA.US,D,20120911,000000,35.4821,35.896,35.4821,35.8034,25161.030928454,0
+URA.US,D,20120912,000000,35.9885,36.4014,35.3906,35.4383,17566.082474659,0
+URA.US,D,20120913,000000,35.4383,36.9515,35.4383,36.8152,47392.036083641,0
+URA.US,D,20120914,000000,37.3644,38.2847,37.2271,37.823,59252.860826201,0
+URA.US,D,20120917,000000,37.7325,37.823,37.1813,37.3644,24031.237113994,0
+URA.US,D,20120918,000000,36.9058,37.8708,36.861,37.64,24101.597938738,0
+URA.US,D,20120919,000000,37.7783,37.823,37.4122,37.5475,18570.23195922,0
+URA.US,D,20120920,000000,37.3186,37.3186,36.6759,37.1813,34589.38144415,0
+URA.US,D,20120921,000000,37.5047,37.9613,36.9058,37.1366,26489.845361477,0
+URA.US,D,20120924,000000,36.6759,37.0888,36.2163,36.2631,43564.407217567,0
+URA.US,D,20120925,000000,36.3098,36.5387,35.2533,35.3438,32893.68556782,0
+URA.US,D,20120926,000000,35.116,35.116,34.1987,34.5181,45202.809279463,0
+URA.US,D,20120927,000000,34.6574,35.5299,34.6574,35.4383,19891.005155129,0
+URA.US,D,20120928,000000,35.3,35.3,34.7021,35.116,13905.309278693,0
+URA.US,D,20121001,000000,35.6204,35.6204,34.6574,34.7021,23713.608248006,0
+URA.US,D,20121002,000000,34.8414,34.9777,34.2883,34.4295,18304.871134471,0
+URA.US,D,20121003,000000,34.5648,34.7021,34.2883,34.4295,18392.319588082,0
+URA.US,D,20121004,000000,34.6116,34.7946,34.4295,34.4713,9463.530928068,0
+URA.US,D,20121005,000000,34.5648,35.4383,34.2415,34.3818,11466.804123994,0
+URA.US,D,20121008,000000,34.2883,34.3818,34.1062,34.1987,18026.443299413,0
+URA.US,D,20121009,000000,34.1062,34.4295,33.4635,33.5093,34741.15979467,0
+URA.US,D,20121010,000000,33.4635,33.7849,33.0049,33.2337,23712.603093367,0
+URA.US,D,20121011,000000,33.2795,33.5093,33.1422,33.2337,10952.164948723,0
+URA.US,D,20121012,000000,33.1422,33.4177,32.8208,32.9581,29843.041237848,0
+URA.US,D,20121015,000000,32.9143,33.0049,32.592,32.7293,18257.628866429,0
+URA.US,D,20121016,000000,32.8208,33.37,32.8208,33.1869,16767.989691134,0
+URA.US,D,20121017,000000,33.0506,33.2795,33.0049,33.1422,12514.17525804,0
+URA.US,D,20121018,000000,32.9143,33.0964,32.6855,32.8676,11387.396907497,0
+URA.US,D,20121019,000000,32.6855,32.6855,32.1781,32.1781,35185.438145196,0
+URA.US,D,20121022,000000,32.2687,32.8676,32.2687,32.7293,28466.984536783,0
+URA.US,D,20121023,000000,32.3154,32.3154,31.8558,32.3154,33955.128866815,0
+URA.US,D,20121024,000000,32.3154,32.3154,31.7653,31.9035,19675.90206234,0
+URA.US,D,20121025,000000,32.1324,32.4975,32.0866,32.4975,37159.561856585,0
+URA.US,D,20121026,000000,32.2239,32.4975,32.0398,32.3154,12343.298969376,0
+URA.US,D,20121031,000000,32.1324,32.6855,32.0866,32.4975,34436.597938992,0
+URA.US,D,20121101,000000,32.8208,32.8208,31.5812,31.6727,59482.036083938,0
+URA.US,D,20121102,000000,31.5354,31.6727,31.1673,31.1673,24020.180412962,0
+URA.US,D,20121105,000000,32.0866,32.0866,30.9385,30.9843,26701.932990348,0
+URA.US,D,20121106,000000,30.9385,31.3056,30.847,31.2131,49970.257733189,0
+URA.US,D,20121107,000000,31.1673,31.625,30.4341,30.6639,45183.711341318,0
+URA.US,D,20121108,000000,30.4341,30.8022,29.9287,30.068,48309.74226923,0
+URA.US,D,20121109,000000,29.8392,30.0222,29.287,29.8392,31340.721650256,0
+URA.US,D,20121112,000000,29.7914,30.1118,29.5149,29.7914,28427.783505854,0
+URA.US,D,20121113,000000,29.1955,29.3786,28.7806,29.0095,26944.175258395,0
+URA.US,D,20121114,000000,28.8274,28.8274,27.6336,27.6336,81274.793816434,0
+URA.US,D,20121115,000000,27.4057,27.6336,26.6715,26.9003,102263.42783757,0
+URA.US,D,20121116,000000,26.6715,27.0366,26.3024,27.0366,36882.139176166,0
+URA.US,D,20121119,000000,27.359,27.9081,27.3132,27.7718,49922.010310507,0
+URA.US,D,20121120,000000,27.9997,28.2295,27.8634,28.0942,23783.96907275,0
+URA.US,D,20121121,000000,27.9081,28.1847,27.5868,27.6336,25907.86082538,0
+URA.US,D,20121123,000000,27.7718,28.2295,27.5868,28.2295,10507.886598197,0
+URA.US,D,20121126,000000,28.0942,28.138,27.8634,27.9997,29926.469072902,0
+URA.US,D,20121127,000000,27.9997,27.9997,27.6336,27.6803,11736.185567299,0
+URA.US,D,20121128,000000,27.4943,27.9997,27.359,27.9549,28546.39175328,0
+URA.US,D,20121129,000000,28.0942,28.5061,28.0474,28.4603,60862.11340356,0
+URA.US,D,20121130,000000,28.5061,28.5061,27.7251,27.9549,22226.98453663,0
+URA.US,D,20121203,000000,28.2295,28.4603,27.5868,27.6336,64074.587630443,0
+URA.US,D,20121204,000000,27.542,27.7718,27.4943,27.6336,23849.304124298,0
+URA.US,D,20121205,000000,27.542,27.9549,27.2655,27.542,32743.917526579,0
+URA.US,D,20121206,000000,27.9997,27.9997,27.0366,27.1739,48433.376289852,0
+URA.US,D,20121207,000000,27.7718,27.7718,27.0366,27.1272,56675.644331292,0
+URA.US,D,20121210,000000,27.1739,27.2207,26.7621,26.9919,37696.314433918,0
+URA.US,D,20121211,000000,27.359,27.7718,27.359,27.6336,58272.835052981,0
+URA.US,D,20121212,000000,27.8186,28.2295,27.8186,28.0942,33883.762887432,0
+URA.US,D,20121213,000000,27.9081,28.1847,27.6336,27.9081,25390.206186192,0
+URA.US,D,20121214,000000,27.7718,28.5976,27.7718,28.5518,56986.237114805,0
+URA.US,D,20121217,000000,28.9189,30.2023,28.8722,30.2023,104734.09794072,0
+URA.US,D,20121218,000000,30.7097,31.3514,30.5247,31.2609,103764.12371389,0
+URA.US,D,20121219,000000,30.847,31.1226,30.6639,30.847,68526.41752746,0
+URA.US,D,20121220,000000,31.1226,31.4439,31.031,31.3056,50031.57216618,0
+URA.US,D,20121221,000000,30.5704,30.8928,30.068,30.6182,45631.005155762,0
+URA.US,D,20121224,000000,30.068,30.4341,29.8392,30.1566,17363.041237541,0
+URA.US,D,20121226,000000,30.5247,30.5247,29.882,30.2023,27297.989691394,0
+URA.US,D,20121227,000000,30.1168,30.3008,29.7477,29.8412,43661.90721757,0
+URA.US,D,20121228,000000,29.5636,29.7029,29.3796,29.4243,28702.190722356,0
+URA.US,D,20121231,000000,29.2403,30.2103,28.9169,30.072,61864.252578842,0
+URA.US,D,20130102,000000,31.5036,31.5036,30.9027,31.4111,60597.75773345,0
+URA.US,D,20130103,000000,31.1793,31.3186,30.8579,30.9027,25050.463918142,0
+URA.US,D,20130104,000000,30.8579,30.9485,30.6739,30.9027,61357.654640686,0
+URA.US,D,20130107,000000,30.7177,30.8579,30.6281,30.8112,27160.283505823,0
+URA.US,D,20130108,000000,30.6739,31.1793,30.5804,31.1345,78258.324744194,0
+URA.US,D,20130109,000000,31.3643,31.6897,31.1793,31.6429,94244.304126031,0
+URA.US,D,20130110,000000,31.9642,32.5214,31.8279,32.2896,75837.912373001,0
+URA.US,D,20130111,000000,32.3353,32.3811,31.6429,31.7354,54288.402063192,0
+URA.US,D,20130114,000000,32.1045,32.8895,32.1045,32.7512,95220.309280694,0
+URA.US,D,20130115,000000,32.7512,33.2118,32.6577,33.167,63244.329898464,0
+URA.US,D,20130116,000000,33.167,33.3978,33.0287,33.3978,79406.211342161,0
+URA.US,D,20130117,000000,33.4884,34.6912,33.4884,34.6454,144388.4536118,0
+URA.US,D,20130118,000000,34.923,35.3388,34.2296,34.3669,53049.046393058,0
+URA.US,D,20130122,000000,35.0155,35.0155,33.6277,34.1828,136075.82474562,0
+URA.US,D,20130123,000000,34.3669,34.3669,33.4884,33.5839,69511.469073876,0
+URA.US,D,20130124,000000,33.4884,33.7669,33.0287,33.4436,76688.273197764,0
+URA.US,D,20130125,000000,33.5371,33.5371,32.8437,32.8895,68008.762888272,0
+URA.US,D,20130128,000000,33.0745,33.2118,32.2896,32.3353,71594.149486298,0
+URA.US,D,20130129,000000,32.3811,32.8895,32.3811,32.8437,35652.835052424,0
+URA.US,D,20130130,000000,32.6089,33.167,32.6089,32.7979,34561.237114253,0
+URA.US,D,20130131,000000,32.7054,32.7979,32.4278,32.6577,41192.242269055,0
+URA.US,D,20130201,000000,32.6577,32.9352,32.3353,32.8437,43728.247423757,0
+URA.US,D,20130204,000000,32.9352,32.9352,32.7054,32.8895,47168.891753738,0
+URA.US,D,20130205,000000,32.8437,33.0287,32.5671,32.7979,38436.108248369,0
+URA.US,D,20130206,000000,32.5671,32.7054,32.5214,32.6577,19477.886598418,0
+URA.US,D,20130207,000000,32.5671,32.6577,32.1523,32.2896,53041.005155945,0
+URA.US,D,20130208,000000,32.3353,32.5671,32.1045,32.5671,28526.288660496,0
+URA.US,D,20130211,000000,32.7512,32.7512,32.195,32.2896,30927.603093545,0
+URA.US,D,20130212,000000,32.1045,32.2418,31.7354,32.013,38811.03092879,0
+URA.US,D,20130213,000000,31.8747,32.1045,31.8747,32.013,20452.886598442,0
+URA.US,D,20130214,000000,32.0578,32.3353,32.0578,32.3353,33288.711341026,0
+URA.US,D,20130215,000000,32.4746,32.4746,32.1523,32.2418,33995.335052383,0
+URA.US,D,20130219,000000,32.0578,32.3811,32.0578,32.3353,43649.845361899,0
+URA.US,D,20130220,000000,32.1045,32.3811,31.5036,31.5951,68743.530929527,0
+URA.US,D,20130221,000000,31.4111,31.4578,30.9027,31.0897,65180.257733563,0
+URA.US,D,20130222,000000,31.3186,31.4578,31.1793,31.3186,12921.262886916,0
+URA.US,D,20130225,000000,31.5484,31.9215,30.4401,30.4401,41412.37113504,0
+URA.US,D,20130226,000000,30.4401,30.7177,30.1625,30.3963,51096.030929093,0
+URA.US,D,20130227,000000,30.4869,30.6281,30.072,30.6281,27244.716495516,0
+URA.US,D,20130228,000000,30.5326,30.5326,30.1168,30.1168,21572.62886651,0
+URA.US,D,20130301,000000,30.072,30.2103,29.9815,30.0272,36487.11340296,0
+URA.US,D,20130304,000000,29.5636,29.8859,29.4711,29.6104,24844.407217106,0
+URA.US,D,20130305,000000,29.5636,30.0272,29.5178,29.6104,33621.417526601,0
+URA.US,D,20130306,000000,29.4711,29.5636,29.3796,29.4711,18317.938144781,0
+URA.US,D,20130307,000000,29.1478,29.7954,29.1478,29.7029,25116.80412433,0
+URA.US,D,20130308,000000,29.8859,30.072,29.7954,30.0272,42023.505155674,0
+URA.US,D,20130311,000000,29.6551,29.9815,29.5178,29.8859,18101.829897353,0
+URA.US,D,20130312,000000,29.7029,29.9815,29.6551,29.9337,41582.242269065,0
+URA.US,D,20130313,000000,29.9815,30.1168,29.6551,29.7477,19137.139175729,0
+URA.US,D,20130314,000000,29.7477,29.8859,29.5636,29.7954,30325.515464664,0
+URA.US,D,20130315,000000,29.8412,30.2103,29.8412,30.2103,39012.06185663,0
+URA.US,D,20130318,000000,29.9815,29.9815,29.5636,29.8859,24494.613402665,0
+URA.US,D,20130319,000000,29.8412,29.8412,29.3328,29.4711,40416.262887593,0
+URA.US,D,20130320,000000,29.7954,29.7954,29.4711,29.6104,13930.438144673,0
+URA.US,D,20130321,000000,29.5178,29.9815,29.5178,29.8859,20142.293814929,0
+URA.US,D,20130322,000000,29.8859,30.072,29.8859,29.9337,23149.716495415,0
+URA.US,D,20130325,000000,30.1625,30.2103,29.7954,29.8859,13751.520618895,0
+URA.US,D,20130326,000000,29.8859,29.9337,29.7029,29.8859,17988.247423123,0
+URA.US,D,20130327,000000,29.6551,29.6551,29.3328,29.5636,52398.711341496,0
+URA.US,D,20130328,000000,29.8859,30.1168,29.5636,29.7029,70982.010311026,0
+URA.US,D,20130401,000000,29.8412,29.8859,29.4711,29.5636,18629.536082933,0
+URA.US,D,20130402,000000,29.7029,29.7029,29.0075,29.0542,39628.22165046,0
+URA.US,D,20130403,000000,28.8712,28.8712,27.9927,28.1778,53347.577320901,0
+URA.US,D,20130404,000000,27.8087,28.0862,27.7151,27.7151,85125.541239209,0
+URA.US,D,20130405,000000,27.5759,27.8087,27.3918,27.7151,32459.458763686,0
+URA.US,D,20130408,000000,27.9469,27.9469,27.5759,27.8087,25350.000000624,0
+URA.US,D,20130409,000000,27.7151,28.1778,27.7151,28.133,26123.969072808,0
+URA.US,D,20130410,000000,28.4086,28.5011,28.0862,28.133,65212.422682018,0
+URA.US,D,20130411,000000,28.0862,28.2235,27.9927,28.1778,20806.70103144,0
+URA.US,D,20130412,000000,27.9469,28.0395,27.4863,27.6226,51373.453609512,0
+URA.US,D,20130415,000000,27.0695,27.0695,25.7294,25.7294,106074.97422942,0
+URA.US,D,20130416,000000,25.7771,26.0517,25.7771,25.9612,37245.000000917,0
+URA.US,D,20130417,000000,25.7294,25.7294,24.8987,25.0369,63793.144331467,0
+URA.US,D,20130418,000000,24.9902,24.9902,24.4838,24.6211,45055.051547501,0
+URA.US,D,20130419,000000,24.9454,25.0369,24.7136,24.8987,37100.257732872,0
+URA.US,D,20130422,000000,24.7136,25.0837,24.6678,24.9902,33426.417526596,0
+URA.US,D,20130423,000000,25.0369,25.2678,24.9454,25.0837,42488.891753623,0
+URA.US,D,20130424,000000,24.9454,25.4976,24.9454,25.405,25873.685567647,0
+URA.US,D,20130425,000000,25.405,25.6856,25.405,25.4518,28331.288660491,0
+URA.US,D,20130426,000000,25.7294,25.8209,25.405,25.7294,56707.809279746,0
+URA.US,D,20130429,000000,25.7294,26.0517,25.6856,25.9612,32536.855670904,0
+URA.US,D,20130430,000000,25.8209,26.1005,25.6388,26.0079,14770.747423044,0
+URA.US,D,20130501,000000,25.3135,25.6388,25.2678,25.3135,25619.38144393,0
+URA.US,D,20130502,000000,25.4976,25.4976,25.2678,25.3135,24966.03092845,0
+URA.US,D,20130503,000000,25.405,25.7771,25.405,25.6856,30827.087629625,0
+URA.US,D,20130506,000000,25.7771,26.3293,25.7771,26.3293,65526.030929448,0
+URA.US,D,20130507,000000,26.3293,26.6536,26.2835,26.5601,44655.000001099,0
+URA.US,D,20130508,000000,26.6536,27.2535,26.5601,27.1152,55560.927836419,0
+URA.US,D,20130509,000000,27.4863,27.4863,27.16,27.3003,45061.082475336,0
+URA.US,D,20130510,000000,27.3003,27.4396,27.2087,27.4396,70580.953609985,0
+URA.US,D,20130513,000000,27.4863,27.4863,27.16,27.2087,20313.170103593,0
+URA.US,D,20130514,000000,27.0227,27.16,26.7929,27.0227,26219.458763532,0
+URA.US,D,20130515,000000,26.6994,27.0695,26.6069,26.9322,29965.67010383,0
+URA.US,D,20130516,000000,26.7163,27.3003,26.7163,27.2227,32094.587629656,0
+URA.US,D,20130517,000000,27.2227,27.3321,27.0227,27.3162,35962.422681298,0
+URA.US,D,20130520,000000,27.3162,27.8087,27.2227,27.7321,55110.618558058,0
+URA.US,D,20130521,000000,28.3011,28.3011,27.4863,27.8853,49359.123712555,0
+URA.US,D,20130522,000000,27.7151,28.133,27.1461,27.2386,86881.546393891,0
+URA.US,D,20130523,000000,26.6536,27.1152,26.4228,27.0535,72874.716496639,0
+URA.US,D,20130524,000000,26.8834,27.4694,26.8834,27.2386,53784.819588953,0
+URA.US,D,20130528,000000,27.7151,27.7151,27.3162,27.3321,108990.92783773,0
+URA.US,D,20130529,000000,27.3003,27.932,27.3003,27.932,52257.989692008,0
+URA.US,D,20130530,000000,28.2384,28.4255,27.9012,28.3966,85400.95361035,0
+URA.US,D,20130531,000000,28.1927,28.317,27.9012,27.9151,79851.494847326,0
+URA.US,D,20130603,000000,28.2534,28.4702,28.1469,28.4374,51230.721650746,0
+URA.US,D,20130604,000000,28.3011,28.5478,28.2086,28.5478,30489.355670854,0
+URA.US,D,20130605,000000,28.2703,28.4842,28.0395,28.1469,35144.226804989,0
+URA.US,D,20130606,000000,28.0226,28.4374,28.0226,28.3618,31988.041237901,0
+URA.US,D,20130607,000000,28.4086,28.4543,28.1161,28.317,30130.515464659,0
+URA.US,D,20130610,000000,28.332,28.3966,28.0554,28.0703,31085.412371899,0
+URA.US,D,20130611,000000,27.9151,27.9151,27.4087,27.4087,56552.01031067,0
+URA.US,D,20130612,000000,27.6545,27.7788,27.0535,27.1152,27392.474227478,0
+URA.US,D,20130613,000000,26.9779,27.6545,26.9779,27.4863,54615.077320932,0
+URA.US,D,20130614,000000,27.4396,27.6694,27.4087,27.4396,34616.520619409,0
+URA.US,D,20130617,000000,27.5321,27.9469,27.4863,27.8544,33349.020619378,0
+URA.US,D,20130618,000000,27.5938,27.9469,27.548,27.8087,47751.881444474,0
+URA.US,D,20130619,000000,27.7151,27.7321,27.1461,27.1918,25451.520619183,0
+URA.US,D,20130620,000000,26.7621,26.776,26.192,26.2686,73688.891754391,0
+URA.US,D,20130621,000000,26.2835,26.3601,25.9612,26.1452,55371.95876425,0
+URA.US,D,20130624,000000,25.7433,25.7433,25.1732,25.6856,50416.546392994,0
+URA.US,D,20130625,000000,25.6975,25.6975,25.1902,25.5593,16144.79381483,0
+URA.US,D,20130626,000000,25.6975,25.8677,25.2837,25.3284,52252.963918812,0
+URA.US,D,20130627,000000,25.5304,25.6388,25.3752,25.4817,49161.108248633,0
+URA.US,D,20130628,000000,25.6388,25.7125,25.2837,25.5762,20776.546392264,0
+URA.US,D,20130701,000000,25.7125,26.0686,25.7125,25.99,21266.056701554,0
+URA.US,D,20130702,000000,25.8677,26.0835,25.6975,25.9771,16731.804124123,0
+URA.US,D,20130703,000000,25.6677,25.9612,25.4369,25.8677,7065.2319589368,0
+URA.US,D,20130705,000000,25.9443,25.9443,25.5453,25.7125,26289.819588276,0
+URA.US,D,20130708,000000,25.7911,26.1293,25.7771,26.0079,26260.670103739,0
+URA.US,D,20130709,000000,26.3293,26.4546,26.2069,26.4546,24612.216495451,0
+URA.US,D,20130710,000000,26.5601,26.6228,26.376,26.4377,49524.974228023,0
+URA.US,D,20130711,000000,26.9471,27.3321,26.9471,27.1779,31262.319588398,0
+URA.US,D,20130712,000000,27.1461,27.1918,26.8685,26.9471,18104.84536127,0
+URA.US,D,20130715,000000,27.0078,27.0078,26.5312,26.5601,26860.747423342,0
+URA.US,D,20130716,000000,26.7929,26.7929,26.5899,26.7163,18862.731959227,0
+URA.US,D,20130717,000000,26.6377,26.8685,26.6377,26.7621,23882.474227392,0
+URA.US,D,20130718,000000,26.7163,26.9173,26.5601,26.8685,33638.505155467,0
+URA.US,D,20130719,000000,26.776,27.0695,26.776,27.0386,35136.185567875,0
+URA.US,D,20130722,000000,26.963,28.4702,26.963,28.3966,70294.484537813,0
+URA.US,D,20130723,000000,28.7329,29.0851,28.5478,28.717,94736.829899239,0
+URA.US,D,20130724,000000,28.902,29.0851,28.4842,28.5309,35156.288660659,0
+URA.US,D,20130725,000000,28.4842,28.6404,28.1011,28.517,30754.716495602,0
+URA.US,D,20130726,000000,28.317,29.0542,28.2703,28.9955,71699.690723414,0
+URA.US,D,20130729,000000,29.6721,30.072,28.9955,30.072,76574.690723534,0
+URA.US,D,20130730,000000,29.8113,30.1327,29.1955,29.2403,122101.15979682,0
+URA.US,D,20130731,000000,29.1786,29.4114,27.7321,27.9151,109799.07216765,0
+URA.US,D,20130801,000000,28.4255,29.1627,28.0554,28.2842,66789.510310922,0
+URA.US,D,20130802,000000,28.5478,28.5638,27.1003,27.16,59740.360826213,0
+URA.US,D,20130805,000000,27.1779,27.4396,26.6854,26.8685,58014.510310706,0
+URA.US,D,20130806,000000,27.0386,27.0386,26.1005,26.4686,55922.783506531,0
+URA.US,D,20130807,000000,26.6715,26.8397,25.9443,26.2228,76945.592785399,0
+URA.US,D,20130808,000000,26.5004,27.7151,26.5004,27.1152,38637.139176209,0
+URA.US,D,20130809,000000,26.6536,27.7151,26.5601,27.2535,25975.206186206,0
+URA.US,D,20130812,000000,26.9471,27.7002,26.9471,27.3749,36312.216495739,0
+URA.US,D,20130813,000000,27.3918,27.7002,27.0227,27.2694,47854.407217673,0
+URA.US,D,20130814,000000,26.9471,27.2694,26.8058,27.1461,20937.371134536,0
+URA.US,D,20130815,000000,26.9471,26.9471,26.2686,26.8397,34893.943299828,0
+URA.US,D,20130816,000000,26.6377,27.0227,26.4546,26.5312,37300.283506073,0
+URA.US,D,20130819,000000,26.392,26.4845,26.0835,26.1452,44170.515465005,0
+URA.US,D,20130820,000000,25.9443,26.192,25.7294,26.1452,37605.85051639,0
+URA.US,D,20130821,000000,25.8856,25.9443,25.5593,25.7602,37112.319588542,0
+URA.US,D,20130822,000000,25.808,26.2994,25.808,26.2517,28773.556701739,0
+URA.US,D,20130823,000000,26.2368,26.2517,25.9144,25.9771,37808.891753508,0
+URA.US,D,20130826,000000,25.7125,26.7451,25.4817,26.5462,101725.6701056,0
+URA.US,D,20130827,000000,26.2835,26.2835,25.405,25.4518,42970.3608258,0
+URA.US,D,20130828,000000,25.3135,26.1154,25.2061,25.7125,60633.943300462,0
+URA.US,D,20130829,000000,25.7125,25.8209,25.2678,25.422,14712.44845397,0
+URA.US,D,20130830,000000,25.2678,25.3135,25.021,25.0966,37502.319588552,0
+URA.US,D,20130903,000000,25.4687,25.4687,23.483,24.4052,80054.536084445,0
+URA.US,D,20130904,000000,24.1435,24.6042,24.0968,24.3117,43167.371135083,0
+URA.US,D,20130905,000000,24.2978,24.5902,24.1435,24.1754,43813.685568089,0
+URA.US,D,20130906,000000,24.5435,24.5435,23.7595,23.7595,67170.463919179,0
+URA.US,D,20130909,000000,23.7745,24.5286,23.7595,24.437,41510.876289682,0
+URA.US,D,20130910,000000,24.6042,25.0837,24.5435,24.6042,70891.546393498,0
+URA.US,D,20130911,000000,24.5902,24.9275,24.5136,24.6818,37178.65979473,0
+URA.US,D,20130912,000000,24.7285,24.7285,24.2231,24.3893,35788.530928716,0
+URA.US,D,20130913,000000,24.452,24.7932,24.2371,24.3435,69678.324743983,0
+URA.US,D,20130916,000000,24.7763,24.7763,24.0968,24.2231,76288.221651362,0
+URA.US,D,20130917,000000,24.3117,24.3276,23.867,24.0043,46892.474227958,0
+URA.US,D,20130918,000000,23.9744,24.1276,23.5745,24.05,41315.876289677,0
+URA.US,D,20130919,000000,24.1893,24.638,24.0043,24.1585,92821.005156924,0
+URA.US,D,20130920,000000,24.1585,24.3117,24.0212,24.05,33959.149485372,0
+URA.US,D,20130923,000000,24.1893,24.253,23.9903,23.9903,36455.953609145,0
+URA.US,D,20130924,000000,24.0212,24.0212,23.6362,23.6521,27491.984536759,0
+URA.US,D,20130925,000000,23.8351,23.867,23.6362,23.7436,29095.206186283,0
+URA.US,D,20130926,000000,23.667,23.9903,23.6362,23.7128,19077.835052016,0
+URA.US,D,20130927,000000,23.5745,23.6063,23.3914,23.4342,29139.432990408,0
+URA.US,D,20130930,000000,23.4969,23.5576,23.1119,23.483,50503.994846604,0
+URA.US,D,20131001,000000,23.5287,23.6063,23.2651,23.3606,16979.072165366,0
+URA.US,D,20131002,000000,23.2651,23.6819,23.2651,23.5745,52693.221650782,0
+URA.US,D,20131003,000000,23.3447,23.5417,23.1268,23.2193,56358.015465305,0
+URA.US,D,20131004,000000,23.1119,23.2492,23.1119,23.1596,40106.675258719,0
+URA.US,D,20131007,000000,22.9119,22.9567,22.6333,22.6791,51620.721650755,0
+URA.US,D,20131008,000000,22.6035,22.6791,22.2045,22.2354,63069.432991243,0
+URA.US,D,20131009,000000,22.2185,22.2185,21.9429,22.0195,22743.634021178,0
+URA.US,D,20131010,000000,22.0961,22.3289,22.0195,22.11,43387.500001068,0
+URA.US,D,20131011,000000,22.1568,22.1568,22.0195,22.0633,33765.154640006,0
+URA.US,D,20131014,000000,22.0503,22.2961,21.9568,22.2503,27876.958763573,0
+URA.US,D,20131015,000000,22.0961,22.2185,21.7588,21.8504,29746.546392485,0
+URA.US,D,20131016,000000,21.6643,21.6962,21.2793,21.3261,89867.860826954,0
+URA.US,D,20131017,000000,21.4037,22.1409,21.4037,22.0334,61254.123712848,0
+URA.US,D,20131018,000000,22.2354,22.4801,22.2354,22.2961,79159.948455557,0
+URA.US,D,20131021,000000,22.4045,22.6035,22.2354,22.4045,48017.242269223,0
+URA.US,D,20131022,000000,22.4184,22.6194,22.3289,22.4045,36083.041238002,0
+URA.US,D,20131023,000000,22.3578,22.4045,22.1259,22.1259,70461.34020792,0
+URA.US,D,20131024,000000,22.3289,22.5428,22.1727,22.3289,44544.432990787,0
+URA.US,D,20131025,000000,22.4184,23.6969,22.4184,23.6819,293115.15464639,0
+URA.US,D,20131028,000000,22.8204,23.1895,22.7119,23.0034,180873.55670548,0
+URA.US,D,20131029,000000,22.7577,23.082,22.6502,22.6791,45160.592784617,0
+URA.US,D,20131030,000000,22.7269,22.9567,22.3866,22.4045,105386.44330156,0
+URA.US,D,20131031,000000,22.4184,22.6662,22.3289,22.5428,40381.082475221,0
+URA.US,D,20131101,000000,22.4493,22.4493,22.0195,22.1409,31503.556701806,0
+URA.US,D,20131104,000000,21.9877,22.2354,21.9877,22.1568,28975.592784218,0
+URA.US,D,20131105,000000,22.1727,22.4493,21.8802,22.0026,40758.015464921,0
+URA.US,D,20131106,000000,22.2811,22.2811,21.8961,22.0334,18869.768041702,0
+URA.US,D,20131107,000000,22.2185,22.2185,21.6355,21.6812,52751.520619855,0
+URA.US,D,20131108,000000,21.7718,21.9877,21.7121,21.8504,36618.788660695,0
+URA.US,D,20131111,000000,21.8961,21.928,21.8026,21.8345,45015.850516572,0
+URA.US,D,20131112,000000,21.8195,21.8195,21.728,21.7588,10886.829897175,0
+URA.US,D,20131113,000000,21.5877,21.7121,21.4813,21.6176,39762.912372113,0
+URA.US,D,20131114,000000,21.7588,21.7588,21.5569,21.6643,37849.097939076,0
+URA.US,D,20131115,000000,21.6812,21.9568,21.6812,21.9429,18972.2938149,0
+URA.US,D,20131118,000000,22.0195,22.1409,21.7588,21.8504,31693.530928615,0
+URA.US,D,20131119,000000,22.0195,22.2045,21.8643,21.8643,33801.340207018,0
+URA.US,D,20131120,000000,22.1259,22.5428,21.7867,22.0961,71971.082475998,0
+URA.US,D,20131121,000000,21.8802,22.1876,21.8504,22.0802,64005.231960338,0
+URA.US,D,20131122,000000,22.1876,22.7736,22.1259,22.7269,117819.20103383,0
+URA.US,D,20131125,000000,22.6194,23.0353,22.5567,22.7895,174876.80412802,0
+URA.US,D,20131126,000000,22.7736,22.8821,22.4184,22.4184,61297.345362334,0
+URA.US,D,20131127,000000,22.312,22.6502,22.1727,22.6502,104265.69587886,0
+URA.US,D,20131129,000000,22.8661,23.1596,22.7736,23.0969,55133.737114759,0
+URA.US,D,20131202,000000,23.0969,23.5576,22.697,23.082,44477.087629961,0
+URA.US,D,20131203,000000,22.896,22.9119,22.4662,22.7895,50402.474228045,0
+URA.US,D,20131204,000000,22.5746,22.6502,22.3289,22.6035,37218.865980298,0
+URA.US,D,20131205,000000,22.4493,22.8353,22.4493,22.6194,26948.195876952,0
+URA.US,D,20131206,000000,22.8821,23.1268,22.7895,22.9875,47601.108248594,0
+URA.US,D,20131209,000000,22.7736,22.9427,22.6502,22.7119,34320.000000845,0
+URA.US,D,20131210,000000,22.5567,22.7119,22.5428,22.6035,18578.273196334,0
+URA.US,D,20131211,000000,22.7736,23.0183,22.5567,22.5567,26085.773196518,0
+URA.US,D,20131212,000000,22.4493,22.4662,22.1727,22.3289,55321.70103229,0
+URA.US,D,20131213,000000,22.3289,22.497,22.2961,22.3289,35772.448454489,0
+URA.US,D,20131216,000000,22.3418,22.5906,22.3418,22.4493,32075.489691511,0
+URA.US,D,20131217,000000,22.4045,22.4045,22.2503,22.2961,20008.608247915,0
+URA.US,D,20131218,000000,22.4184,22.5428,22.2354,22.5269,19453.762887077,0
+URA.US,D,20131219,000000,22.3289,22.4045,22.0961,22.11,36841.932990598,0
+URA.US,D,20131220,000000,22.2811,22.3289,22.0195,22.11,54626.134021963,0
+URA.US,D,20131223,000000,22.497,22.6333,22.3289,22.3578,77427.061857576,0
+URA.US,D,20131224,000000,22.3866,22.6333,22.3866,22.5428,12313.1443302,0
+URA.US,D,20131226,000000,22.4334,23.0183,22.4334,22.9726,46836.185568163,0
+URA.US,D,20131227,000000,22.9169,23.1785,22.9169,23.0392,45300.309279466,0
+URA.US,D,20131230,000000,23.1487,23.7217,23.1487,23.7217,53995.902063185,0
+URA.US,D,20131231,000000,23.6909,23.8142,23.5357,23.6441,116839.17526061,0
+URA.US,D,20140102,000000,23.7526,23.7834,23.1487,23.1626,74069.845362648,0
+URA.US,D,20140103,000000,23.4093,23.5984,23.3178,23.3506,47385.000001166,0
+URA.US,D,20140106,000000,23.4571,23.7217,23.4093,23.473,35845.82474315,0
+URA.US,D,20140107,000000,23.5506,23.7357,23.5357,23.6581,16966.005155057,0
+URA.US,D,20140108,000000,23.5357,23.7695,23.3656,23.5506,52104.20103221,0
+URA.US,D,20140109,000000,23.473,23.473,22.9925,23.0233,40565.025774194,0
+URA.US,D,20140110,000000,23.1944,23.2561,23.0701,23.2084,25798.298969707,0
+URA.US,D,20140113,000000,23.3337,23.5357,23.2412,23.286,57794.381444722,0
+URA.US,D,20140114,000000,23.5506,23.675,23.286,23.5029,42070.747423716,0
+URA.US,D,20140115,000000,23.5506,24.4341,23.4571,24.2769,127983.32474542,0
+URA.US,D,20140116,000000,24.248,24.6042,24.2311,24.3087,131301.34020942,0
+URA.US,D,20140117,000000,24.4022,24.6977,24.4022,24.6191,179689.48454051,0
+URA.US,D,20140121,000000,24.9454,26.1054,24.9454,25.6418,488795.64434193,0
+URA.US,D,20140122,000000,25.7801,26.384,25.7801,25.9502,554602.11341571,0
+URA.US,D,20140123,000000,25.8736,26.1353,25.4717,25.61,109697.55154909,0
+URA.US,D,20140124,000000,25.2081,25.2538,24.5415,24.9275,187389.97423142,0
+URA.US,D,20140127,000000,24.7743,25.2538,24.6191,25.0678,147332.55155002,0
+URA.US,D,20140128,000000,25.1145,25.2399,24.9275,24.9902,91507.26804349,0
+URA.US,D,20140129,000000,24.8987,24.9593,24.6191,24.7743,61934.613403586,0
+URA.US,D,20140130,000000,24.9902,25.2081,24.6191,24.7743,41791.314434018,0
+URA.US,D,20140131,000000,24.4022,24.7584,24.3863,24.4639,72530.953610033,0
+URA.US,D,20140203,000000,24.3734,24.5415,23.3506,23.3815,194075.25773674,0
+URA.US,D,20140204,000000,23.5814,23.7695,23.286,23.6441,160540.28350911,0
+URA.US,D,20140205,000000,23.6143,23.8302,23.3178,23.4899,76332.448455487,0
+URA.US,D,20140206,000000,23.6262,23.9227,23.6143,23.9068,124621.08247729,0
+URA.US,D,20140207,000000,23.9068,24.5097,23.8918,24.4171,137877.06185906,0
+URA.US,D,20140210,000000,24.0749,24.4171,23.9844,24.3087,71986.159795586,0
+URA.US,D,20140211,000000,24.2769,24.3555,24.1406,24.2938,73075.747424479,0
+URA.US,D,20140212,000000,24.3863,24.7584,24.3395,24.5893,293282.0103165,0
+URA.US,D,20140213,000000,24.5893,24.8519,24.248,24.8051,141330.77319936,0
+URA.US,D,20140214,000000,24.9454,25.0837,24.8987,24.9275,106557.44845623,0
+URA.US,D,20140218,000000,25.1454,25.2081,24.9902,25.1921,111558.09278625,0
+URA.US,D,20140219,000000,25.2538,25.2857,24.5574,24.8051,106036.77835313,0
+URA.US,D,20140220,000000,24.449,24.5415,24.0152,24.3087,115826.98453893,0
+URA.US,D,20140221,000000,24.3395,24.5723,24.248,24.4808,71094.587630616,0
+URA.US,D,20140224,000000,24.636,25.2081,24.636,24.9593,168642.8350557,0
+URA.US,D,20140225,000000,25.0369,26.7879,25.0369,26.7571,658720.05156261,0
+URA.US,D,20140226,000000,27.2346,28.4424,27.2048,27.7927,493088.65980595,0
+URA.US,D,20140227,000000,27.7788,27.7788,27.3441,27.6067,205248.55670608,0
+URA.US,D,20140228,000000,27.4207,28.0096,27.3729,27.9171,192764.53608722,0
+URA.US,D,20140303,000000,27.6385,28.2106,27.2505,27.8703,282688.68557397,0
+URA.US,D,20140304,000000,28.1031,29.0632,28.0574,29.0154,643812.60310863,0
+URA.US,D,20140305,000000,29.3089,29.6054,28.9567,28.9567,356034.81959639,0
+URA.US,D,20140306,000000,29.4194,29.5746,28.6752,28.8463,350994.97423544,0
+URA.US,D,20140307,000000,29.0463,29.1875,28.6603,28.9866,106379.53608509,0
+URA.US,D,20140310,000000,28.9388,28.9388,28.321,28.3648,230579.45876856,0
+URA.US,D,20140311,000000,28.521,28.8005,27.2655,27.3301,339667.8866063,0
+URA.US,D,20140312,000000,27.2655,27.7927,26.8954,27.6694,178438.0670147,0
+URA.US,D,20140313,000000,28.1807,28.9866,28.0415,28.1031,215913.247428,0
+URA.US,D,20140314,000000,28.0415,28.0574,27.4843,27.6226,83603.73711546,0
+URA.US,D,20140317,000000,27.5759,28.1181,27.4983,27.9489,70698.556702771,0
+URA.US,D,20140318,000000,28.0713,28.321,27.8863,28.2723,183435.6958808,0
+URA.US,D,20140319,000000,28.1489,28.2265,27.4983,27.6545,209565.69588145,0
+URA.US,D,20140320,000000,27.6545,27.9022,27.2655,27.9022,92745.618558984,0
+URA.US,D,20140321,000000,27.8256,27.9171,26.973,26.9879,113914.17526054,0
+URA.US,D,20140324,000000,27.3441,27.4077,26.4765,26.7402,127807.42268356,0
+URA.US,D,20140325,000000,26.8347,26.8954,26.4765,26.7252,91537.422682666,0
+URA.US,D,20140326,000000,27.0038,27.0038,26.0895,26.2437,155196.88144712,0
+URA.US,D,20140327,000000,26.1204,26.5412,26.0278,26.4765,172658.4278393,0
+URA.US,D,20140328,000000,26.5531,26.8655,26.4158,26.4158,67225.747424335,0
+URA.US,D,20140331,000000,26.571,26.8476,26.3084,26.6327,263869.17526423,0
+URA.US,D,20140401,000000,26.6486,27.6853,26.5074,27.6545,259893.78866619,0
+URA.US,D,20140402,000000,27.5918,27.5918,27.1739,27.2993,104009.38144586,0
+URA.US,D,20140403,000000,27.4207,27.4207,27.0963,27.3142,182049.58763335,0
+URA.US,D,20140404,000000,27.3301,27.6853,26.9123,26.9879,334671.26289484,0
+URA.US,D,20140407,000000,26.8954,26.9272,25.5632,25.5632,377030.4897,0
+URA.US,D,20140408,000000,25.6727,26.3681,25.6727,26.1353,217030.97938679,0
+URA.US,D,20140409,000000,26.183,26.585,25.9194,26.571,166397.31959172,0
+URA.US,D,20140410,000000,26.3989,26.6785,25.7184,25.7483,122315.25773497,0
+URA.US,D,20140411,000000,25.5941,25.8428,25.409,25.5483,124672.34536389,0
+URA.US,D,20140414,000000,25.61,25.8428,25.2538,25.4558,158856.64948845,0
+URA.US,D,20140415,000000,25.4717,25.7025,24.7912,25.0837,202530.61856169,0
+URA.US,D,20140416,000000,24.9902,25.3633,24.9275,25.1613,157131.80412758,0
+URA.US,D,20140417,000000,25.2538,25.61,25.0837,25.4249,176365.43814867,0
+URA.US,D,20140421,000000,25.4558,25.9194,25.4558,25.9045,197545.05155125,0
+URA.US,D,20140422,000000,25.998,26.1204,25.6577,25.7801,178340.5670147,0
+URA.US,D,20140423,000000,25.796,25.8259,25.2081,25.2857,196313.73711823,0
+URA.US,D,20140424,000000,25.3463,25.5632,24.9753,25.0837,167158.2216536,0
+URA.US,D,20140425,000000,25.1305,25.3155,24.8678,24.9454,84555.618558782,0
+URA.US,D,20140428,000000,24.7912,24.9275,23.9535,24.0311,482072.16496032,0
+URA.US,D,20140429,000000,24.0928,24.1545,23.2561,23.6909,375062.39691645,0
+URA.US,D,20140430,000000,23.7058,23.8142,23.1178,23.7695,241514.53608842,0
+URA.US,D,20140501,000000,23.7695,24.0152,23.5029,23.5029,182839.63917976,0
+URA.US,D,20140502,000000,23.5357,23.8451,23.3815,23.7695,319741.7010388,0
+URA.US,D,20140505,000000,23.7993,23.9068,23.2084,23.4262,115155.54123995,0
+URA.US,D,20140506,000000,23.4093,23.4422,22.8542,22.9169,191979.510314,0
+URA.US,D,20140507,000000,22.8542,22.9776,22.3597,22.4045,196523.81443783,0
+URA.US,D,20140508,000000,22.3747,22.5448,22.11,22.1568,141476.52062204,0
+URA.US,D,20140509,000000,22.1409,22.2354,21.725,22.0633,269041.70103755,0
+URA.US,D,20140512,000000,22.3289,22.7458,21.9101,22.6522,249787.96392367,0
+URA.US,D,20140513,000000,22.7915,23.0701,22.6353,22.8393,158245.51546781,0
+URA.US,D,20140514,000000,22.9477,23.2412,22.8393,22.8691,204024.27835554,0
+URA.US,D,20140515,000000,22.8084,22.9925,22.3289,22.8542,162165.61856069,0
+URA.US,D,20140516,000000,22.6055,22.7915,22.4672,22.5915,94652.396909546,0
+URA.US,D,20140519,000000,22.3747,22.7915,22.0633,22.5139,210634.17526292,0
+URA.US,D,20140520,000000,22.4821,22.5139,21.8325,21.8633,136150.20618892,0
+URA.US,D,20140521,000000,21.9101,21.9707,21.7857,21.8175,99658.067012762,0
+URA.US,D,20140522,000000,21.8633,21.8941,21.6146,21.7389,195231.18557182,0
+URA.US,D,20140523,000000,21.8175,22.1568,21.5231,22.0006,119042.47422973,0
+URA.US,D,20140527,000000,22.3747,22.9328,22.2652,22.9328,295367.70619284,0
+URA.US,D,20140528,000000,22.9776,23.0542,22.7149,22.9477,134002.19072495,0
+URA.US,D,20140529,000000,22.9776,23.4899,22.9328,23.4899,167276.82990102,0
+URA.US,D,20140530,000000,23.3954,23.4093,22.9,23.2561,130787.70618879,0
+URA.US,D,20140602,000000,23.2263,23.3337,22.9477,23.1626,103397.24227059,0
+URA.US,D,20140603,000000,23.1178,23.1626,22.3886,22.499,150576.18557072,0
+URA.US,D,20140604,000000,22.4672,22.6831,22.2185,22.5915,135856.70103427,0
+URA.US,D,20140605,000000,22.6055,22.6055,21.926,22.0633,115636.00515749,0
+URA.US,D,20140606,000000,22.1259,22.1876,21.8016,22.0483,111518.89175532,0
+URA.US,D,20140609,000000,22.0175,22.5587,22.0175,22.3289,120056.67526069,0
+URA.US,D,20140610,000000,22.3428,22.4513,22.0483,22.2045,107338.45361089,0
+URA.US,D,20140611,000000,22.1259,22.1876,21.8484,22.0961,87758.041239274,0
+URA.US,D,20140612,000000,22.1876,22.6831,21.9857,22.3747,50587.422681658,0
+URA.US,D,20140613,000000,22.3747,22.7458,22.2961,22.7458,243113.73711939,0
+URA.US,D,20140616,000000,22.6055,22.7458,22.3886,22.6055,103973.19587885,0
+URA.US,D,20140617,000000,22.4672,22.6831,22.4354,22.6234,139576.77835395,0
+URA.US,D,20140618,000000,22.4513,22.6522,22.4194,22.6522,75871.082476094,0
+URA.US,D,20140619,000000,22.5289,22.7,22.1409,22.2961,145814.76804483,0
+URA.US,D,20140620,000000,22.3428,22.5587,22.1568,22.2652,49022.396908423,0
+URA.US,D,20140623,000000,22.312,22.4194,22.1259,22.1568,97042.654641564,0
+URA.US,D,20140624,000000,22.11,22.1409,21.8016,21.8941,127310.87629179,0
+URA.US,D,20140625,000000,21.8484,21.926,21.7698,21.8016,103854.58763142,0
+URA.US,D,20140626,000000,21.8325,22.0324,21.8325,22.0324,91869.123713602,0
+URA.US,D,20140627,000000,22.1259,22.1568,21.9857,22.1259,73852.731960581,0
+URA.US,D,20140630,000000,22.0961,22.4513,22.0324,22.4045,118700.72165241,0
+URA.US,D,20140701,000000,22.4354,22.6831,22.4045,22.5587,111351.03093058,0
+URA.US,D,20140702,000000,22.7,23.1178,22.5766,23.0542,157519.79381831,0
+URA.US,D,20140703,000000,23.1328,23.1487,22.9169,23.0542,92259.123713611,0
+URA.US,D,20140707,000000,23.086,23.1019,22.9169,22.9328,70951.85567185,0
+URA.US,D,20140708,000000,22.8542,22.885,22.5448,22.6522,77890.438146247,0
+URA.US,D,20140709,000000,22.6055,22.6055,22.0006,22.0175,341753.58248264,0
+URA.US,D,20140710,000000,22.3886,22.3886,22.0961,22.3597,174226.46907645,0
+URA.US,D,20140711,000000,22.3428,22.6234,22.2503,22.4513,96850.670105477,0
+URA.US,D,20140714,000000,22.2811,22.7149,22.1876,22.5139,284462.78351216,0
+URA.US,D,20140715,000000,22.5448,22.7308,22.4513,22.4672,136433.65979717,0
+URA.US,D,20140716,000000,22.3428,23.1019,22.312,23.0233,185636.98454065,0
+URA.US,D,20140717,000000,22.9626,23.2412,22.8393,22.9169,182480.79897356,0
+URA.US,D,20140718,000000,22.9169,23.0542,22.8691,22.9477,40980.154640184,0
+URA.US,D,20140721,000000,23.1019,23.8451,22.8691,23.7993,424196.36598982,0
+URA.US,D,20140722,000000,24.0749,24.4022,23.8142,23.9685,331396.46908032,0
+URA.US,D,20140723,000000,24.06,24.2769,23.8769,23.9386,128451.72680729,0
+URA.US,D,20140724,000000,23.7993,23.8302,23.473,23.5984,143581.31443652,0
+URA.US,D,20140725,000000,23.6262,23.7526,23.3954,23.7526,344086.54640022,0
+URA.US,D,20140728,000000,23.7834,24.0928,23.7217,24.0749,261532.19072809,0
+URA.US,D,20140729,000000,23.9993,24.1853,23.8918,23.9685,127228.45361138,0
+URA.US,D,20140730,000000,23.9844,24.1077,23.6581,23.6909,89643.711342413,0
+URA.US,D,20140731,000000,23.5357,23.5357,22.8691,22.9776,398028.17011289,0
+URA.US,D,20140801,000000,22.8542,23.2263,22.4821,22.5289,186084.2783551,0
+URA.US,D,20140804,000000,22.7,22.8393,22.5915,22.7,149437.3453645,0
+URA.US,D,20140805,000000,22.6831,22.6831,22.3747,22.4672,177350.48969509,0
+URA.US,D,20140806,000000,22.4045,22.6353,22.3597,22.6353,96961.237115789,0
+URA.US,D,20140807,000000,22.6831,22.6831,22.2185,22.3289,128300.95361141,0
+URA.US,D,20140808,000000,22.3747,22.6691,22.1876,22.6234,81845.721651499,0
+URA.US,D,20140811,000000,22.7607,22.8393,22.6353,22.7,120941.21134318,0
+URA.US,D,20140812,000000,22.7607,22.8393,22.7308,22.7776,47783.04123829,0
+URA.US,D,20140813,000000,22.9626,23.2263,22.8084,23.1626,158164.09794204,0
+URA.US,D,20140814,000000,23.2561,23.5814,23.1487,23.5665,315727.11340983,0
+URA.US,D,20140815,000000,23.675,23.675,23.2412,23.3506,136403.505158,0
+URA.US,D,20140818,000000,23.4571,23.6581,23.3019,23.5506,208261.00515977,0
+URA.US,D,20140819,000000,23.675,23.7357,23.3815,23.4262,147412.96392115,0
+URA.US,D,20140820,000000,23.286,23.4422,23.1487,23.273,115677.21649769,0
+URA.US,D,20140821,000000,23.4093,23.4093,22.7776,22.9477,196006.15979864,0
+URA.US,D,20140822,000000,23.0233,23.2084,22.8224,23.1178,73666.778352329,0
+URA.US,D,20140825,000000,23.4093,23.4093,23.0542,23.1944,49738.067011534,0
+URA.US,D,20140826,000000,23.1178,23.3178,23.1178,23.2412,72917.938146125,0
+URA.US,D,20140827,000000,23.2561,23.4571,23.0542,23.1328,119811.41752872,0
+URA.US,D,20140828,000000,23.1019,23.2263,23.0233,23.1487,162491.28866379,0
+URA.US,D,20140829,000000,23.286,23.4571,23.1178,23.4571,166650.6185608,0
+URA.US,D,20140902,000000,23.3506,23.3815,23.086,23.1328,97094.922682802,0
+URA.US,D,20140903,000000,23.2263,23.3337,23.1487,23.1626,136872.9123745,0
+URA.US,D,20140904,000000,23.2412,23.5029,23.0233,23.086,150003.24742637,0
+URA.US,D,20140905,000000,23.1178,23.1178,22.7915,22.885,110211.18556972,0
+URA.US,D,20140908,000000,22.8224,22.8224,22.4513,22.4513,190714.02062325,0
+URA.US,D,20140909,000000,22.3886,22.4354,21.9101,22.0324,507642.29382693,0
+URA.US,D,20140910,000000,22.0483,22.2185,21.8782,22.1876,124361.75258038,0
+URA.US,D,20140911,000000,22.1568,22.2961,21.9101,21.9548,83803.762888661,0
+URA.US,D,20140912,000000,21.9101,22.1568,21.8782,21.9707,170665.20618977,0
+URA.US,D,20140915,000000,21.9707,21.9707,21.5837,21.6017,230134.1752634,0
+URA.US,D,20140916,000000,21.6017,21.8175,21.5539,21.6922,163780.90206589,0
+URA.US,D,20140917,000000,21.8016,22.0802,21.7091,21.9707,142211.28866329,0
+URA.US,D,20140918,000000,22.2045,22.3597,22.0324,22.2652,102768.01546645,0
+URA.US,D,20140919,000000,22.5289,22.5289,21.8484,22.0324,175725.1546435,0
+URA.US,D,20140922,000000,21.9707,21.9707,21.2743,21.536,180446.36598382,0
+URA.US,D,20140923,000000,21.3221,21.5231,21.1191,21.2137,317036.82990471,0
+URA.US,D,20140924,000000,21.3221,21.3519,21.1042,21.3221,158203.29897297,0
+URA.US,D,20140925,000000,21.2425,21.2903,20.5919,20.6237,328044.27835859,0
+URA.US,D,20140926,000000,20.6874,20.7799,20.3929,20.5789,233449.17526348,0
+URA.US,D,20140929,000000,20.4377,20.5451,20.1273,20.3461,211277.474232,0
+URA.US,D,20140930,000000,20.3461,20.3461,19.988,20.0825,122684.14948756,0
+URA.US,D,20141001,000000,20.0676,20.1273,19.4338,19.5701,246134.22681018,0
+URA.US,D,20141002,000000,19.5701,19.5701,18.9205,19.1851,228707.86083037,0
+URA.US,D,20141003,000000,19.2,19.3552,19.0617,19.1204,81798.479383457,0
+URA.US,D,20141006,000000,19.1383,19.3552,19.0289,19.1692,43945.360825824,0
+URA.US,D,20141007,000000,19.1383,19.2169,18.7354,18.7981,99925.43814679,0
+URA.US,D,20141008,000000,18.7981,19.014,18.3793,18.7205,191033.65979852,0
+URA.US,D,20141009,000000,18.7683,18.812,18.2539,18.2867,159112.96392144,0
+URA.US,D,20141010,000000,18.1942,18.24,17.7455,17.8191,231418.76289229,0
+URA.US,D,20141013,000000,17.9286,18.1783,17.8191,17.8371,174890.87629296,0
+URA.US,D,20141014,000000,17.9614,18.0529,17.5277,17.5893,217806.95876825,0
+URA.US,D,20141015,000000,17.4192,17.7455,17.1406,17.5595,444729.6649594,0
+URA.US,D,20141016,000000,17.1705,18.1176,17.1705,17.8371,112634.61340483,0
+URA.US,D,20141017,000000,18.1325,18.423,17.9614,18.0838,188139.81959226,0
+URA.US,D,20141020,000000,18.0529,18.423,18.0529,18.2688,54615.077320932,0
+URA.US,D,20141021,000000,18.3484,18.7832,18.3176,18.6578,74299.020620386,0
+URA.US,D,20141022,000000,18.6747,18.7683,18.24,18.3017,112316.98453885,0
+URA.US,D,20141023,000000,18.4409,18.5494,18.3484,18.4121,71559.974228566,0
+URA.US,D,20141024,000000,18.3793,18.4708,18.1942,18.2071,53932.577320915,0
+URA.US,D,20141027,000000,18.0997,18.1465,17.851,17.9286,58329.123712776,0
+URA.US,D,20141028,000000,18.0072,18.3942,17.8679,18.3633,79941.958764854,0
+URA.US,D,20141029,000000,18.4887,18.5026,17.9614,18.0838,108059.1494872,0
+URA.US,D,20141030,000000,18.0231,18.0838,17.8062,17.851,65772.293816052,0
+URA.US,D,20141031,000000,17.9614,17.9614,17.7296,17.8062,97669.871136425,0
+URA.US,D,20141103,000000,17.8191,17.8997,17.4968,17.6659,124460.25773502,0
+URA.US,D,20141104,000000,17.4968,17.5893,17.2789,17.3118,86403.092785632,0
+URA.US,D,20141105,000000,17.264,17.851,17.1556,17.7913,146195.72165308,0
+URA.US,D,20141106,000000,17.7913,17.9445,17.6978,17.8838,150340.97938514,0
+URA.US,D,20141107,000000,18.0529,20.2685,18.0529,20.2685,612502.03609755,0
+URA.US,D,20141110,000000,20.8426,21.9857,20.7481,21.9101,641471.59795393,0
+URA.US,D,20141111,000000,21.8633,21.8633,21.4922,21.5837,166077.68041646,0
+URA.US,D,20141112,000000,21.5688,21.7389,21.2276,21.4455,178191.8041281,0
+URA.US,D,20141113,000000,21.5231,21.6146,20.4377,20.5312,268518.01547053,0
+URA.US,D,20141114,000000,20.7013,21.6783,20.5312,21.6146,250231.23711956,0
+URA.US,D,20141117,000000,21.6315,21.926,21.536,21.8325,285709.17526476,0
+URA.US,D,20141118,000000,21.8633,21.9101,21.536,21.5688,198336.1082523,0
+URA.US,D,20141119,000000,21.5539,21.6017,21.1659,21.3221,178537.57732398,0
+URA.US,D,20141120,000000,21.2425,21.3679,21.0744,21.2594,146479.17526134,0
+URA.US,D,20141121,000000,21.5539,21.8325,21.1659,21.2594,313151.9072242,0
+URA.US,D,20141124,000000,21.1331,21.1967,20.562,20.6237,227417.24227364,0
+URA.US,D,20141125,000000,20.7013,20.7013,20.361,20.6098,240735.54124304,0
+URA.US,D,20141126,000000,20.7481,21.3052,20.6098,20.7958,192504.20103567,0
+URA.US,D,20141128,000000,20.7481,20.95,19.7741,19.9283,174000.30928263,0
+URA.US,D,20141201,000000,19.789,19.9283,19.3861,19.6179,248547.6030989,0
+URA.US,D,20141202,000000,19.4945,19.602,19.1204,19.1692,218178.86598475,0
+URA.US,D,20141203,000000,19.1692,19.4945,19.0617,19.4478,163208.96907618,0
+URA.US,D,20141204,000000,19.4617,19.5701,19.1383,19.2299,141663.47938493,0
+URA.US,D,20141205,000000,19.1383,19.3861,18.9662,19.3393,222661.85567558,0
+URA.US,D,20141208,000000,19.2906,19.3552,18.6747,18.7832,172979.07216921,0
+URA.US,D,20141209,000000,18.6121,18.9503,18.5951,18.9503,134368.06701362,0
+URA.US,D,20141210,000000,18.7205,18.7513,18.2688,18.4579,233048.11856244,0
+URA.US,D,20141211,000000,18.3484,18.5335,18.2071,18.3345,161276.056705,0
+URA.US,D,20141212,000000,18.1176,18.1942,17.9763,18.0699,163570.82474629,0
+URA.US,D,20141215,000000,18.1942,18.2539,17.5744,17.6659,158142.98969461,0
+URA.US,D,20141216,000000,17.4968,18.039,17.4809,17.6659,230849.84536651,0
+URA.US,D,20141217,000000,17.6838,18.1783,17.5744,18.0838,110433.32474499,0
+URA.US,D,20141218,000000,18.4579,18.5494,18.1942,18.3484,83639.922682471,0
+URA.US,D,20141219,000000,18.3484,18.5494,18.2071,18.24,297140.79897639,0
+URA.US,D,20141222,000000,18.3942,18.5494,18.2071,18.4409,185488.22165405,0
+URA.US,D,20141223,000000,18.2867,18.423,18.2071,18.423,70980.000001747,0
+URA.US,D,20141224,000000,18.3484,18.5026,18.1624,18.24,171725.64433412,0
+URA.US,D,20141226,000000,18.3942,18.5026,18.2867,18.423,59245.824743726,0
+URA.US,D,20141229,000000,18.435,18.8876,18.3226,18.3226,156070.36082858,0
+URA.US,D,20141230,000000,18.3872,18.5156,17.9992,18.047,195411.10825223,0
+URA.US,D,20141231,000000,17.8689,18.3226,17.853,18.3226,125732.78350825,0
+URA.US,D,20150102,000000,18.2728,18.4519,18.0947,18.4519,44312.242269132,0
+URA.US,D,20150105,000000,18.3375,18.4658,17.7744,17.8689,118707.75773488,0
+URA.US,D,20150106,000000,17.9027,18.0619,17.7087,17.9833,175039.63917957,0
+URA.US,D,20150107,000000,18.1614,18.4031,17.853,18.1286,138727.42268383,0
+URA.US,D,20150108,000000,18.2559,18.3703,18.1614,18.2241,89505.000002203,0
+URA.US,D,20150109,000000,18.242,18.242,17.9664,18.0311,100981.85567259,0
+URA.US,D,20150112,000000,18.047,18.1286,17.7744,17.853,105953.35051807,0
+URA.US,D,20150113,000000,17.7744,17.9176,17.1277,17.3207,157774.09794203,0
+URA.US,D,20150114,000000,17.1914,17.273,16.482,16.6422,483708.55671294,0
+URA.US,D,20150115,000000,16.8044,16.9984,16.5795,16.7885,96055.59278587,0
+URA.US,D,20150116,000000,16.7885,17.2242,16.7248,17.1446,131051.05670426,0
+URA.US,D,20150120,000000,17.0611,17.1108,16.7079,16.7079,99775.670105549,0
+URA.US,D,20150121,000000,16.7725,16.9317,16.6422,16.7407,84291.262888673,0
+URA.US,D,20150122,000000,16.7407,16.7885,16.5626,16.5626,66935.257733606,0
+URA.US,D,20150123,000000,16.5447,16.5626,16.304,16.3209,102854.45876542,0
+URA.US,D,20150126,000000,16.4005,16.5626,16.3209,16.4661,106824.81959026,0
+URA.US,D,20150127,000000,16.4661,16.9486,16.4661,16.885,130707.29381765,0
+URA.US,D,20150128,000000,16.9317,16.9486,16.3835,16.4154,68254.020620237,0
+URA.US,D,20150129,000000,16.4154,16.482,16.1428,16.2542,67807.731960432,0
+URA.US,D,20150130,000000,16.3517,16.5139,16.1736,16.3209,42406.469073209,0
+URA.US,D,20150202,000000,16.482,16.7407,16.4333,16.7079,54072.293815764,0
+URA.US,D,20150203,000000,16.9486,17.3695,16.7079,16.9984,93031.082476517,0
+URA.US,D,20150204,000000,16.7885,16.9317,16.7079,16.9019,58790.489692169,0
+URA.US,D,20150205,000000,16.885,17.4172,16.885,17.4003,55295.56701167,0
+URA.US,D,20150206,000000,17.4341,17.7744,17.4172,17.6431,174127.96392181,0
+URA.US,D,20150209,000000,17.7415,17.8191,17.4172,17.5157,85623.092785613,0
+URA.US,D,20150210,000000,17.4341,17.5157,17.273,17.4978,28997.706186281,0
+URA.US,D,20150211,000000,17.3207,17.5625,17.0949,17.1277,54188.891753911,0
+URA.US,D,20150212,000000,17.3386,17.4341,17.1586,17.3386,67139.304125364,0
+URA.US,D,20150213,000000,17.4172,17.4341,17.257,17.4003,83377.57732164,0
+URA.US,D,20150217,000000,17.5475,18.3872,17.5157,18.3703,207121.15979891,0
+URA.US,D,20150218,000000,18.3375,18.4837,18.1445,18.2728,130245.92783826,0
+URA.US,D,20150219,000000,18.1942,18.242,17.9495,18.1763,54196.932991025,0
+URA.US,D,20150220,000000,18.0311,18.2559,17.8371,17.9833,62642.242269583,0
+URA.US,D,20150223,000000,17.9176,17.9495,17.7585,17.9176,64704.819589222,0
+URA.US,D,20150224,000000,17.8371,18.0778,17.7744,18.0619,112394.38144607,0
+URA.US,D,20150225,000000,18.1445,18.3872,17.8689,17.9495,145479.04639533,0
+URA.US,D,20150226,000000,17.9495,18.047,17.5475,17.659,102840.38660047,0
+URA.US,D,20150227,000000,17.6431,17.8371,17.5306,17.7893,38604.974227754,0
+URA.US,D,20150302,000000,17.7087,17.8689,17.4172,17.6281,147251.13402424,0
+URA.US,D,20150303,000000,17.5157,17.7585,17.3854,17.4501,101595.0000025,0
+URA.US,D,20150304,000000,17.3854,17.6759,17.3695,17.6759,58356.262888034,0
+URA.US,D,20150305,000000,17.5475,17.9664,17.4978,17.8052,105620.6443325,0
+URA.US,D,20150306,000000,17.5953,17.7256,17.273,17.4172,89884.948455821,0
+URA.US,D,20150309,000000,17.3695,17.4978,17.1277,17.1745,84310.360826818,0
+URA.US,D,20150310,000000,17.0611,17.0949,16.5795,16.6114,150100.74742638,0
+URA.US,D,20150311,000000,16.6263,16.8352,16.4005,16.497,67834.87113569,0
+URA.US,D,20150312,000000,16.497,16.885,16.497,16.7566,121296.03093082,0
+URA.US,D,20150313,000000,16.7079,16.9317,16.3686,16.5139,142665.61856021,0
+URA.US,D,20150316,000000,16.5139,16.8352,16.4661,16.6263,140808.09278697,0
+URA.US,D,20150317,000000,16.497,16.7885,16.497,16.7885,124762.80928142,0
+URA.US,D,20150318,000000,16.6263,17.3048,16.5955,17.3048,156915.69588015,0
+URA.US,D,20150319,000000,16.9646,17.1745,16.6422,16.7566,179587.96392195,0
+URA.US,D,20150320,000000,16.7725,17.0461,16.7725,16.9825,32709.742268846,0
+URA.US,D,20150323,000000,17.0611,17.3048,16.9984,17.1914,47327.706186732,0
+URA.US,D,20150324,000000,17.2073,17.3386,17.0302,17.2411,74149.252579145,0
+URA.US,D,20150325,000000,17.3207,17.6281,17.257,17.257,54823.144331246,0
+URA.US,D,20150326,000000,17.3535,17.5953,16.8531,17.0302,68266.082475907,0
+URA.US,D,20150327,000000,17.0461,17.1277,16.6422,16.7248,55196.05670239,0
+URA.US,D,20150330,000000,16.5447,16.7248,16.5447,16.6422,35061.804124574,0
+URA.US,D,20150331,000000,16.5447,16.6422,16.482,16.6114,42522.061856717,0
+URA.US,D,20150401,000000,16.6263,16.6263,16.482,16.5795,28990.670103806,0
+URA.US,D,20150402,000000,16.6263,16.7566,16.5795,16.6263,48629.381444496,0
+URA.US,D,20150406,000000,16.6114,16.7725,16.6114,16.6263,54513.556702373,0
+URA.US,D,20150407,000000,16.6591,16.7407,16.6263,16.6422,54470.335052887,0
+URA.US,D,20150408,000000,16.7079,16.7407,16.4154,16.482,72542.010311064,0
+URA.US,D,20150409,000000,16.5447,16.6263,16.4661,16.5447,52218.788661079,0
+URA.US,D,20150410,000000,16.5139,16.6422,16.4661,16.6422,76196.752579195,0
+URA.US,D,20150413,000000,16.6263,16.869,16.5626,16.675,213163.14433514,0
+URA.US,D,20150414,000000,16.6263,16.8352,16.5626,16.5795,61142.551547897,0
+URA.US,D,20150415,000000,16.7248,17.4829,16.6422,17.2889,158196.26289049,0
+URA.US,D,20150416,000000,17.3854,17.5804,17.1914,17.273,54309.510310615,0
+URA.US,D,20150417,000000,17.0611,17.3535,16.9984,17.0949,53646.108248743,0
+URA.US,D,20150420,000000,17.4341,17.5625,17.2889,17.4978,144281.90722005,0
+URA.US,D,20150421,000000,17.4501,17.5953,17.2889,17.4172,101832.21649735,0
+URA.US,D,20150422,000000,17.5953,18.4996,17.4501,18.4837,370215.54124623,0
+URA.US,D,20150423,000000,18.629,19.404,18.5951,19.2896,745548.32476062,0
+URA.US,D,20150424,000000,19.4677,19.598,19.0478,19.0797,328015.12887405,0
+URA.US,D,20150427,000000,19.3234,19.3702,19.0478,19.1125,229148.11856234,0
+URA.US,D,20150428,000000,19.1951,19.5811,19.0966,19.5323,360600.23196764,0
+URA.US,D,20150429,000000,19.4517,19.6298,19.3393,19.404,121604.61340506,0
+URA.US,D,20150430,000000,19.2408,19.3234,18.4837,18.9503,261853.84021263,0
+URA.US,D,20150501,000000,19.0319,19.1602,18.6449,18.7593,84063.092785574,0
+URA.US,D,20150504,000000,18.8061,18.9662,18.7593,18.8061,90690.07732182,0
+URA.US,D,20150505,000000,18.8697,19.0797,18.6131,18.6926,90011.59794036,0
+URA.US,D,20150506,000000,18.7245,18.7245,18.2559,18.3226,115601.82989975,0
+URA.US,D,20150507,000000,18.2907,18.2907,17.8858,18.2071,103963.14433246,0
+URA.US,D,20150508,000000,18.3703,18.5643,18.1763,18.5643,109027.11340475,0
+URA.US,D,20150511,000000,18.4996,18.5643,18.2241,18.3375,110079.51031199,0
+URA.US,D,20150512,000000,18.242,18.7245,18.242,18.5484,318732.52578104,0
+URA.US,D,20150513,000000,18.6449,19.2567,18.6131,19.1951,156915.69588015,0
+URA.US,D,20150514,000000,19.3552,19.7104,19.3065,19.4995,152083.91752952,0
+URA.US,D,20150515,000000,19.404,19.5482,19.0319,19.2259,100301.36598185,0
+URA.US,D,20150518,000000,19.0966,19.0966,18.822,18.8697,199327.19072656,0
+URA.US,D,20150519,000000,18.8061,18.822,18.242,18.4201,297474.5103166,0
+URA.US,D,20150520,000000,18.3872,18.4031,18.1116,18.1763,43859.922681492,0
+URA.US,D,20150521,000000,18.2241,18.2728,18.0311,18.0311,111506.82989965,0
+URA.US,D,20150522,000000,17.9992,18.0141,17.7893,17.9027,91745.48969298,0
+URA.US,D,20150526,000000,17.8052,18.1614,17.2889,17.3535,210751.7783557,0
+URA.US,D,20150527,000000,17.3695,17.5953,17.3695,17.5625,44912.319588734,0
+URA.US,D,20150528,000000,17.468,17.6431,17.4003,17.5953,75758.505156504,0
+URA.US,D,20150529,000000,17.5953,17.7585,17.5475,17.6918,73471.778352324,0
+URA.US,D,20150601,000000,17.7256,17.7256,17.4003,17.5157,88031.443301136,0
+URA.US,D,20150602,000000,17.4341,17.9992,17.4341,17.8689,85088.350517558,0
+URA.US,D,20150603,000000,17.7744,17.9027,17.6759,17.6918,34072.731959602,0
+URA.US,D,20150604,000000,17.6112,17.7893,17.6112,17.6918,49867.73195999,0
+URA.US,D,20150605,000000,17.5953,17.7585,17.4341,17.5953,37666.159794742,0
+URA.US,D,20150608,000000,17.5953,17.9027,17.4003,17.4172,49745.103094008,0
+URA.US,D,20150609,000000,17.4172,17.5625,17.3695,17.3695,30759.742268798,0
+URA.US,D,20150610,000000,17.6918,17.7585,17.4501,17.6112,87601.237115558,0
+URA.US,D,20150611,000000,17.7415,17.7585,17.5953,17.6431,57942.139176684,0
+URA.US,D,20150612,000000,17.273,17.5475,17.0611,17.2242,134675.64433321,0
+URA.US,D,20150615,000000,17.0611,17.078,16.6263,16.7885,156169.87113786,0
+URA.US,D,20150616,000000,16.8531,16.8531,16.5139,16.6263,104569.25257989,0
+URA.US,D,20150617,000000,16.5955,16.6114,16.2721,16.5795,194455.20619035,0
+URA.US,D,20150618,000000,16.5795,16.6263,16.288,16.3517,163169.76804525,0
+URA.US,D,20150619,000000,16.1587,16.2224,14.8505,15.9796,524267.5515593,0
+URA.US,D,20150622,000000,16.0294,16.3209,15.901,15.901,396406.85567986,0
+URA.US,D,20150623,000000,15.917,16.0781,15.6911,15.9478,102215.18041489,0
+URA.US,D,20150624,000000,15.9478,16.0135,15.6265,15.723,108594.89690989,0
+URA.US,D,20150625,000000,15.6752,15.709,15.4812,15.5787,79355.953610201,0
+URA.US,D,20150626,000000,15.512,15.6583,15.4334,15.512,69630.077321302,0
+URA.US,D,20150629,000000,15.3519,15.3678,14.932,14.9798,173082.60309704,0
+URA.US,D,20150630,000000,15.1091,15.1419,14.7699,14.8833,209865.23196393,0
+URA.US,D,20150701,000000,14.7858,15.125,14.7699,14.7858,142791.26289011,0
+URA.US,D,20150702,000000,14.7699,14.8345,14.5769,14.8196,105620.6443325,0
+URA.US,D,20150706,000000,14.5281,14.5281,14.158,14.2694,203004.04639675,0
+URA.US,D,20150707,000000,14.2874,14.3182,13.8645,14.2386,179152.73196317,0
+URA.US,D,20150708,000000,14.1083,14.1232,13.6079,13.7223,335264.30413196,0
+URA.US,D,20150709,000000,13.8496,14.0446,13.7223,13.7223,113117.08763165,0
+URA.US,D,20150710,000000,13.8805,13.963,13.7531,13.8188,74461.855671936,0
+URA.US,D,20150713,000000,13.8645,14.1232,13.8009,13.9789,121667.93814732,0
+URA.US,D,20150714,000000,13.9789,14.1889,13.963,14.1401,106415.7216521,0
+URA.US,D,20150715,000000,14.3341,14.3341,13.8805,13.8974,102591.10824995,0
+URA.US,D,20150716,000000,13.9481,14.1083,13.8009,13.963,75576.572166809,0
+URA.US,D,20150717,000000,13.9143,13.9302,13.5939,13.6407,131020.90206508,0
+URA.US,D,20150720,000000,13.6407,13.6894,13.2537,13.3034,190241.59794283,0
+URA.US,D,20150721,000000,13.1721,13.4785,13.1721,13.3164,160198.53093178,0
+URA.US,D,20150722,000000,13.2199,13.577,13.1064,13.577,107418.86598203,0
+URA.US,D,20150723,000000,13.4785,13.6079,13.3164,13.3164,113549.30412651,0
+URA.US,D,20150724,000000,13.3164,13.3164,13.0269,13.1064,161931.41752976,0
+URA.US,D,20150727,000000,13.0746,13.0746,12.6229,12.6408,101161.77835301,0
+URA.US,D,20150728,000000,12.7045,12.8329,12.4936,12.8,101780.95361075,0
+URA.US,D,20150729,000000,12.8,13.1234,12.8,12.9453,86481.49484749,0
+URA.US,D,20150730,000000,12.995,13.1234,12.9781,13.0746,42062.706186602,0
+URA.US,D,20150731,000000,13.1064,13.3034,13.0915,13.1721,133435.28350844,0
+URA.US,D,20150803,000000,13.1721,13.2537,12.9134,12.9453,81458.737115407,0
+URA.US,D,20150804,000000,13.0109,13.1721,12.9303,12.9453,117887.55154929,0
+URA.US,D,20150805,000000,13.0109,13.3164,12.995,13.1234,55071.417527129,0
+URA.US,D,20150806,000000,13.1234,13.2199,12.9622,13.2199,46068.247423814,0
+URA.US,D,20150807,000000,13.2199,13.3034,13.0428,13.0428,39833.273196857,0
+URA.US,D,20150810,000000,13.188,13.769,13.1572,13.7382,123585.77319892,0
+URA.US,D,20150811,000000,13.7382,13.7849,13.5123,13.6556,99193.685569452,0
+URA.US,D,20150812,000000,13.7054,13.769,13.4954,13.7223,152701.08247799,0
+URA.US,D,20150813,000000,13.7382,13.7382,13.3989,13.4308,102027.21649736,0
+URA.US,D,20150814,000000,13.5123,13.6735,13.4467,13.4626,74894.072166792,0
+URA.US,D,20150817,000000,13.4785,13.5601,13.3989,13.4467,70806.108249166,0
+URA.US,D,20150818,000000,13.4467,13.4626,13.3492,13.3492,48751.005155839,0
+URA.US,D,20150819,000000,13.3034,13.3164,12.9134,13.0428,93727.654641482,0
+URA.US,D,20150820,000000,12.9622,13.0597,12.7523,12.7851,53585.798970391,0
+URA.US,D,20150821,000000,12.7692,12.8488,12.5105,12.5443,76443.015465799,0
+URA.US,D,20150824,000000,12.1076,12.2688,10.2671,11.639,243385.12887197,0
+URA.US,D,20150825,000000,12.1723,12.1872,11.5733,11.6878,81090.85051746,0
+URA.US,D,20150826,000000,11.833,11.9136,11.4947,11.6718,61887.371135544,0
+URA.US,D,20150827,000000,11.9136,12.3991,11.9136,12.2349,70806.108249166,0
+URA.US,D,20150828,000000,12.2518,12.5762,12.2518,12.4777,46461.262887742,0
+URA.US,D,20150831,000000,12.3653,12.8975,12.2688,12.8329,72542.010311064,0
+URA.US,D,20150901,000000,12.6408,12.6717,12.4458,12.4608,44664.046392852,0
+URA.US,D,20150902,000000,12.5274,12.7204,12.4299,12.4777,72354.046393534,0
+URA.US,D,20150903,000000,12.5443,12.7204,12.4608,12.5443,22240.051546939,0
+URA.US,D,20150904,000000,12.3812,12.4458,12.1563,12.2688,111009.27835325,0
+URA.US,D,20150908,000000,12.5911,12.7363,12.4458,12.7045,70681.469073905,0
+URA.US,D,20150909,000000,12.8,12.8806,12.5105,12.5443,55939.871135398,0
+URA.US,D,20150910,000000,12.5274,12.607,12.4299,12.4299,35279.922681281,0
+URA.US,D,20150911,000000,12.3653,12.413,12.2041,12.3016,32584.097938946,0
+URA.US,D,20150914,000000,12.3016,12.3016,12.0409,12.0588,36860.025774103,0
+URA.US,D,20150915,000000,12.1723,12.2349,12.0907,12.1723,58850.798970521,0
+URA.US,D,20150916,000000,12.2688,12.4936,12.2688,12.4299,29734.484536814,0
+URA.US,D,20150917,000000,12.3653,12.5762,12.3175,12.413,50898.01546517,0
+URA.US,D,20150918,000000,12.3175,12.3991,12.0588,12.1563,65726.056702649,0
+URA.US,D,20150921,000000,12.2349,12.2349,11.9454,11.9454,39275.412372101,0
+URA.US,D,20150922,000000,11.833,11.8658,11.639,11.7524,62010.000001526,0
+URA.US,D,20150923,000000,11.833,11.9942,11.5574,11.5733,31158.788660561,0
+URA.US,D,20150924,000000,11.5266,11.6241,11.4132,11.5733,65343.092785114,0
+URA.US,D,20150925,000000,11.6559,11.6559,11.4132,11.4291,20131.237113898,0
+URA.US,D,20150928,000000,11.5087,11.5903,10.9784,11.0401,150364.09794185,0
+URA.US,D,20150929,000000,11.0252,11.0898,10.8968,10.9287,62010.000001526,0
+URA.US,D,20150930,000000,11.0898,11.2202,10.9784,11.2202,206100.92784012,0
+URA.US,D,20151001,000000,11.2351,11.3654,11.0729,11.1863,139506.41752921,0
+URA.US,D,20151002,000000,11.2023,11.445,11.1227,11.445,40577.087629865,0
+URA.US,D,20151005,000000,11.6241,12.0758,11.5574,11.9454,159343.14433382,0
+URA.US,D,20151006,000000,12.0101,12.2041,12.0101,12.1563,59285.025774655,0
+URA.US,D,20151007,000000,12.3324,12.607,12.3016,12.607,263838.01547041,0
+URA.US,D,20151008,000000,12.5274,12.995,12.4777,12.9622,130090.12886918,0
+URA.US,D,20151009,000000,12.8657,13.0597,12.7204,13.0109,178905.46392193,0
+URA.US,D,20151012,000000,12.995,13.0428,12.6408,12.7204,126853.53093096,0
+URA.US,D,20151013,000000,12.7363,12.9303,12.5911,12.7204,44417.783506248,0
+URA.US,D,20151014,000000,12.9134,12.9453,12.6886,12.7692,75762.525775061,0
+URA.US,D,20151015,000000,12.8329,13.0269,12.7851,12.9781,44478.0927846,0
+URA.US,D,20151016,000000,12.9303,13.0428,12.8488,12.9303,40950.000001008,0
+URA.US,D,20151019,000000,12.8806,12.9453,12.6408,12.6886,60900.30927985,0
+URA.US,D,20151020,000000,12.6408,12.6717,12.3812,12.6229,86352.835053672,0
+URA.US,D,20151021,000000,12.6408,12.6717,12.3016,12.3016,38035.051547328,0
+URA.US,D,20151022,000000,12.413,12.4936,12.2847,12.3812,28310.180413068,0
+URA.US,D,20151023,000000,12.3175,12.413,12.2847,12.413,40078.530928822,0
+URA.US,D,20151026,000000,12.4458,12.4936,12.3493,12.413,59841.881444772,0
+URA.US,D,20151027,000000,12.3493,12.3812,12.0409,12.1076,50178.324743503,0
+URA.US,D,20151028,000000,12.1076,12.413,12.1076,12.1872,27629.69072233,0
+URA.US,D,20151029,000000,12.1723,12.2688,12.0409,12.0907,37044.974227716,0
+URA.US,D,20151030,000000,12.1563,12.1563,11.9136,11.9613,48938.96907337,0
+URA.US,D,20151102,000000,11.9136,11.9773,11.7355,11.9295,136391.44330233,0
+URA.US,D,20151103,000000,11.8479,12.0101,11.8479,11.9136,80595.309280334,0
+URA.US,D,20151104,000000,11.9942,12.0588,11.833,11.9613,49685.798970295,0
+URA.US,D,20151105,000000,11.9454,12.0907,11.8818,11.9295,56434.407217884,0
+URA.US,D,20151106,000000,11.8818,11.9136,11.6559,11.8479,36983.659794725,0
+URA.US,D,20151109,000000,11.7833,11.7982,11.5733,11.5733,54464.304125052,0
+URA.US,D,20151110,000000,11.5435,11.6559,11.4947,11.5733,57550.128867396,0
+URA.US,D,20151111,000000,11.6718,11.833,11.5087,11.5574,41755.128867007,0
+URA.US,D,20151112,000000,11.5435,11.5574,11.3654,11.3973,43859.922681492,0
+URA.US,D,20151113,000000,11.3157,11.4768,11.2202,11.2202,56496.726805514,0
+URA.US,D,20151116,000000,11.2351,11.3157,11.0898,11.1545,72170.10309456,0
+URA.US,D,20151117,000000,11.1067,11.2023,10.9426,10.9426,54325.592784842,0
+URA.US,D,20151118,000000,10.9933,11.1306,10.9028,11.0401,38404.948454554,0
+URA.US,D,20151119,000000,11.1545,11.251,11.058,11.1306,40141.855671091,0
+URA.US,D,20151120,000000,11.2102,11.2102,10.8968,10.9028,65788.376290279,0
+URA.US,D,20151123,000000,10.8968,10.9197,10.7028,10.7914,236643.55670686,0
+URA.US,D,20151124,000000,10.7914,10.9515,10.7914,10.9515,51397.577320853,0
+URA.US,D,20151125,000000,10.9028,10.9685,10.8481,10.9197,49559.149485756,0
+URA.US,D,20151127,000000,10.9118,10.9426,10.871,10.9426,14867.242268407,0
+URA.US,D,20151130,000000,10.9197,11.058,10.9118,11.058,89702.010311486,0
+URA.US,D,20151201,000000,11.1306,11.3316,11.0321,11.3157,169183.60825159,0
+URA.US,D,20151202,000000,11.251,11.3246,11.0321,11.1067,366034.09794715,0
+URA.US,D,20151203,000000,11.1386,11.1704,10.9118,10.9426,208160.48969585,0
+URA.US,D,20151204,000000,10.9287,11.0729,10.856,11.0729,230820.69588197,0
+URA.US,D,20151207,000000,10.8968,10.9197,10.6213,10.672,176428.76289094,0
+URA.US,D,20151208,000000,10.5735,10.6869,10.4521,10.6869,293767.50000723,0
+URA.US,D,20151209,000000,10.6312,10.7983,10.5168,10.6213,172338.78866404,0
+URA.US,D,20151210,000000,10.6312,10.8312,10.5984,10.7914,71115.695878039,0
+URA.US,D,20151211,000000,10.6869,10.6869,10.477,10.5168,162552.60309678,0
+URA.US,D,20151214,000000,10.5327,10.5327,10.3307,10.4521,179086.39175699,0
+URA.US,D,20151215,000000,10.5168,10.6461,10.5168,10.5735,85488.40206396,0
+URA.US,D,20151216,000000,10.6213,10.8073,10.6213,10.7585,79540.902063814,0
+URA.US,D,20151217,000000,10.8133,10.8133,10.6541,10.6869,53027.938145635,0
+URA.US,D,20151218,000000,10.7108,10.8312,10.672,10.7914,154376.67526153,0
+URA.US,D,20151221,000000,10.3885,11.0172,10.3885,10.864,182253.6340251,0
+URA.US,D,20151222,000000,10.9844,11.3316,10.9287,11.1545,731542.50001801,0
+URA.US,D,20151223,000000,11.1863,11.2769,11.1386,11.1943,118321.77835343,0
+URA.US,D,20151224,000000,11.1943,11.2998,11.0998,11.2271,73707.989692536,0
+URA.US,D,20151228,000000,11.1784,11.2998,11.0401,11.2102,196215.23196359,0
+URA.US,D,20151229,000000,11.3535,11.445,11.1973,11.3634,81032.551548386,0
+URA.US,D,20151230,000000,11.256,11.3873,11.2401,11.2809,115394.76804408,0
+URA.US,D,20151231,000000,11.3216,11.5286,11.2818,11.5206,49243.530929047,0
+URA.US,D,20160104,000000,11.3873,11.5107,11.2142,11.445,289267.42268753,0
+URA.US,D,20160105,000000,11.4689,11.4957,11.2809,11.3793,83293.144331947,0
+URA.US,D,20160106,000000,11.1814,11.3047,10.7526,11.1167,217071.18557235,0
+URA.US,D,20160107,000000,10.8182,10.9257,10.664,10.6879,275370.15464595,0
+URA.US,D,20160108,000000,10.7864,11.2311,10.672,10.8272,111708.86598213,0
+URA.US,D,20160111,000000,10.9416,10.9585,10.6053,10.6461,93600.000002304,0
+URA.US,D,20160112,000000,10.6959,10.7934,10.4083,10.5805,131856.18557026,0
+URA.US,D,20160113,000000,10.6959,10.6959,10.2104,10.2681,193085.18041712,0
+URA.US,D,20160114,000000,10.3248,10.3506,10.1029,10.1755,100433.04123959,0
+URA.US,D,20160115,000000,9.91191,9.97956,9.69105,9.78854,85446.185569114,0
+URA.US,D,20160119,000000,9.91987,9.95469,9.69105,9.77362,85865.33505366,0
+URA.US,D,20160120,000000,9.58459,9.69105,9.3119,9.65125,208508.27320101,0
+URA.US,D,20160121,000000,9.56072,9.87211,9.54381,9.82237,24883.608248035,0
+URA.US,D,20160122,000000,10.0522,10.2273,9.88007,10.1029,108764.76804391,0
+URA.US,D,20160125,000000,10.0034,10.0293,9.87211,9.91191,83409.742270094,0
+URA.US,D,20160126,000000,9.9716,10.1517,9.88007,10.1348,44347.422681504,0
+URA.US,D,20160127,000000,10.1119,10.2522,10.0442,10.079,57647.628867398,0
+URA.US,D,20160128,000000,10.3079,10.3755,10.1865,10.3586,74117.08763069,0
+URA.US,D,20160129,000000,10.4163,10.5397,10.3875,10.5078,54527.628867322,0
+URA.US,D,20160201,000000,10.4083,10.5805,10.3586,10.5645,64742.010310872,0
+URA.US,D,20160202,000000,10.3994,10.4004,10.2989,10.3506,41261.59793916,0
+URA.US,D,20160203,000000,10.4899,10.6093,10.3417,10.5884,184584.58763341,0
+URA.US,D,20160204,000000,10.6312,10.7765,10.5974,10.6143,110191.08247694,0
+URA.US,D,20160205,000000,10.5556,10.5805,10.3248,10.5148,42002.39690825,0
+URA.US,D,20160208,000000,10.3079,10.3079,9.93777,10.1029,162870.23196277,0
+URA.US,D,20160209,000000,9.97956,9.97956,9.71492,9.75571,77312.474228707,0
+URA.US,D,20160210,000000,9.85719,9.87211,9.65125,9.76467,25133.891753196,0
+URA.US,D,20160211,000000,9.57664,9.70696,9.46919,9.57664,80117.860826714,0
+URA.US,D,20160212,000000,9.71492,9.91987,9.66617,9.90594,42375.309279394,0
+URA.US,D,20160216,000000,10.1278,10.3248,9.97757,10.1029,28543.376289362,0
+URA.US,D,20160217,000000,10.1676,10.4163,10.1596,10.4163,49525.979382662,0
+URA.US,D,20160218,000000,10.482,10.5377,10.3347,10.3825,15006.958763256,0
+URA.US,D,20160219,000000,10.3337,10.3904,10.286,10.3755,21983.737113943,0
+URA.US,D,20160222,000000,10.5486,10.6959,10.5486,10.6392,48948.015465122,0
+URA.US,D,20160223,000000,10.5556,10.5974,10.3417,10.3755,78626.211342142,0
+URA.US,D,20160224,000000,10.2591,10.3656,10.0631,10.3586,57937.113403488,0
+URA.US,D,20160225,000000,10.3079,10.3656,10.1348,10.2352,59161.391754034,0
+URA.US,D,20160226,000000,10.3825,10.4402,10.2442,10.2929,33931.005155474,0
+URA.US,D,20160229,000000,10.3248,10.4631,10.2929,10.3656,78594.046393687,0
+URA.US,D,20160301,000000,10.473,10.664,10.4163,10.5446,85486.391754682,0
+URA.US,D,20160302,000000,10.4491,10.6213,10.3586,10.6213,30474.278351266,0
+URA.US,D,20160303,000000,10.5805,10.9913,10.5805,10.9585,72641.520620345,0
+URA.US,D,20160304,000000,11.0093,11.1167,10.9496,11.0013,101532.68041487,0
+URA.US,D,20160307,000000,10.9496,11.3047,10.9496,11.256,93499.484538384,0
+URA.US,D,20160308,000000,11.1326,11.3077,11.0401,11.0401,53227.963918836,0
+URA.US,D,20160309,000000,11.2062,11.2062,10.9923,11.0013,58749.278351962,0
+URA.US,D,20160310,000000,11.0013,11.058,10.8103,10.9177,112027.50000276,0
+URA.US,D,20160311,000000,11.0321,11.1834,11.0301,11.1237,69370.747424388,0
+URA.US,D,20160314,000000,11.0739,11.0739,10.9307,10.9665,20805.695876801,0
+URA.US,D,20160315,000000,10.9585,11.1087,10.8023,10.9665,100754.69072413,0
+URA.US,D,20160316,000000,10.9764,11.3286,10.9665,11.2968,127322.93814746,0
+URA.US,D,20160317,000000,11.4957,11.8569,11.445,11.8061,128886.95876606,0
+URA.US,D,20160318,000000,11.8479,12.0459,11.7007,11.8877,110408.19587901,0
+URA.US,D,20160321,000000,12.0618,12.1703,11.84,11.8728,114825.85051829,0
+URA.US,D,20160322,000000,11.8967,11.9017,11.6838,11.7266,64165.051547971,0
+URA.US,D,20160323,000000,11.7266,11.7266,11.445,11.452,65352.139176866,0
+URA.US,D,20160324,000000,11.4201,11.455,11.2062,11.4201,56197.190723033,0
+URA.US,D,20160328,000000,11.4868,11.6012,11.3047,11.5286,40714.793815435,0
+URA.US,D,20160329,000000,11.452,11.7156,11.4042,11.6271,36303.170103986,0
+URA.US,D,20160330,000000,11.6758,11.9643,11.6271,11.9544,80657.628867965,0
+URA.US,D,20160331,000000,12.0379,12.1842,11.9474,11.9723,41994.355671137,0
+URA.US,D,20160401,000000,11.8569,12.1245,11.7524,12.0787,337078.60825572,0
+URA.US,D,20160404,000000,12.0877,12.2101,11.8569,11.8967,73362.216496651,0
+URA.US,D,20160405,000000,11.7644,11.7644,11.5694,11.6271,151936.15979755,0
+URA.US,D,20160406,000000,11.6679,11.8877,11.5763,11.8569,48139.871135206,0
+URA.US,D,20160407,000000,11.7733,11.8151,11.6181,11.6758,44449.948454702,0
+URA.US,D,20160408,000000,11.8658,11.9793,11.84,11.9305,70129.639176984,0
+URA.US,D,20160411,000000,12.1374,12.3265,12.1225,12.2847,136815.61856007,0
+URA.US,D,20160412,000000,12.3593,12.9522,12.3513,12.9025,194047.11340684,0
+URA.US,D,20160413,000000,12.8935,13.1671,12.8527,13.0338,159950.2577359,0
+URA.US,D,20160414,000000,12.993,13.1741,12.993,13.1164,82584.510311311,0
+URA.US,D,20160415,000000,13.1741,13.196,12.9682,13.0338,113384.45876568,0
+URA.US,D,20160418,000000,12.7702,12.9771,12.6637,12.8527,166067.62887007,0
+URA.US,D,20160419,000000,13.0089,13.183,12.6806,13.0497,76846.082476118,0
+URA.US,D,20160420,000000,12.9602,13.2069,12.9264,12.9353,155059.17526155,0
+URA.US,D,20160421,000000,12.9095,12.9095,12.7304,12.7572,113973.47938425,0
+URA.US,D,20160422,000000,12.7622,12.9264,12.6478,12.8279,80313.865981358,0
+URA.US,D,20160425,000000,12.795,12.8279,12.4488,12.6219,185760.61856127,0
+URA.US,D,20160426,000000,12.6219,12.6219,12.3593,12.5573,192206.67526246,0
+URA.US,D,20160427,000000,12.5334,12.7383,12.408,12.7045,247457.01031537,0
+URA.US,D,20160428,000000,12.7791,12.9035,12.6806,12.7145,47775.000001176,0
+URA.US,D,20160429,000000,12.7791,12.8159,12.4339,12.4647,96705.927837432,0
+URA.US,D,20160502,000000,12.4647,12.605,12.3593,12.3593,151667.78350889,0
+URA.US,D,20160503,000000,12.2518,12.3513,11.8967,11.9793,243919.87114002,0
+URA.US,D,20160504,000000,12.0957,12.0957,11.643,11.7415,370567.34536995,0
+URA.US,D,20160505,000000,11.9146,11.9146,11.6838,11.7504,162013.84021017,0
+URA.US,D,20160506,000000,11.7504,11.9046,11.7166,11.8728,147150.61856032,0
+URA.US,D,20160509,000000,11.8231,11.8231,11.5922,11.7007,63537.83505311,0
+URA.US,D,20160510,000000,11.7902,11.7902,11.5286,11.6927,77143.608249322,0
+URA.US,D,20160511,000000,11.6927,11.7733,11.5206,11.5922,81493.917527779,0
+URA.US,D,20160512,000000,11.7007,11.8061,11.5286,11.5525,254975.56701659,0
+URA.US,D,20160513,000000,11.4778,11.634,11.3395,11.5525,108968.81443567,0
+URA.US,D,20160516,000000,11.643,11.8469,11.6012,11.7942,50326.082475466,0
+URA.US,D,20160517,000000,11.7096,11.8658,11.6679,11.7504,40894.716495852,0
+URA.US,D,20160518,000000,11.6519,11.6997,11.438,11.445,65105.876290262,0
+URA.US,D,20160519,000000,11.3047,11.4132,11.1973,11.2888,183300.00000451,0
+URA.US,D,20160520,000000,11.3873,11.3873,11.3137,11.3386,22628.04123767,0
+URA.US,D,20160523,000000,11.2888,11.4132,11.2888,11.3963,82838.814435029,0
+URA.US,D,20160524,000000,11.3714,11.445,11.2809,11.2809,72306.804125491,0
+URA.US,D,20160525,000000,11.3634,11.4689,11.2809,11.2888,35117.08762973,0
+URA.US,D,20160526,000000,11.3714,11.4599,11.3137,11.3654,24673.530928442,0
+URA.US,D,20160527,000000,11.2888,11.4291,11.2818,11.3137,24473.505155242,0
+URA.US,D,20160531,000000,11.3137,11.4132,11.2888,11.3386,61015.902063358,0
+URA.US,D,20160601,000000,11.3137,11.4042,11.247,11.3535,60102.216496325,0
+URA.US,D,20160602,000000,11.2729,11.7007,11.2729,11.6519,139336.54639518,0
+URA.US,D,20160603,000000,11.7415,11.9892,11.7325,11.9146,166556.13402472,0
+URA.US,D,20160606,000000,12.028,12.3513,12.028,12.3414,313917.83505927,0
+URA.US,D,20160607,000000,12.5085,12.8527,12.4339,12.614,246359.38144936,0
+URA.US,D,20160608,000000,12.7145,12.8707,12.618,12.6398,238638.78866567,0
+URA.US,D,20160609,000000,12.6478,12.7622,12.4578,12.6975,142856.59794166,0
+URA.US,D,20160610,000000,12.605,12.6717,12.3095,12.3842,114709.25258014,0
+URA.US,D,20160613,000000,12.3344,12.4737,12.218,12.2439,140511.57216841,0
+URA.US,D,20160614,000000,12.2518,12.3304,11.8658,11.9305,185035.90206641,0
+URA.US,D,20160615,000000,11.9544,12.0957,11.8827,11.9474,85986.958765003,0
+URA.US,D,20160616,000000,11.7902,11.9046,11.6181,11.7982,167239.63917937,0
+URA.US,D,20160617,000000,11.9146,12.0379,11.8877,11.9544,198414.51031416,0
+URA.US,D,20160620,000000,12.2101,12.2608,12.0459,12.0459,104844.66495103,0
+URA.US,D,20160621,000000,12.1205,12.1374,11.9395,11.9723,108565.74742535,0
+URA.US,D,20160622,000000,12.028,12.1036,11.7733,11.7982,124418.04124018,0
+URA.US,D,20160623,000000,11.9544,12.0051,11.8569,11.9544,23637.216495427,0
+URA.US,D,20160624,000000,11.4201,11.5286,11.2401,11.4201,179142.68041678,0
+URA.US,D,20160627,000000,11.2311,11.4132,10.9764,11.0252,239589.66495435,0
+URA.US,D,20160628,000000,11.2809,11.3296,11.1008,11.2968,156490.51546777,0
+URA.US,D,20160629,000000,11.3873,11.5107,11.3873,11.452,62322.603094318,0
+URA.US,D,20160630,000000,11.5286,11.7325,11.4599,11.7116,79702.731960725,0
+URA.US,D,20160701,000000,11.6519,11.8818,11.6012,11.7644,144270.85051902,0
+URA.US,D,20160705,000000,11.7733,11.7813,11.5206,11.5445,181878.71134468,0
+URA.US,D,20160706,000000,11.4201,11.5206,11.3336,11.5067,63649.407218062,0
+URA.US,D,20160707,000000,11.6012,11.6012,11.4201,11.4291,67807.731960432,0
+URA.US,D,20160708,000000,11.5525,11.6519,11.5286,11.5694,61864.252578842,0
+URA.US,D,20160711,000000,11.6092,11.7096,11.4868,11.4957,112658.73711618,0
+URA.US,D,20160712,000000,11.6758,11.9524,11.445,11.9305,396345.54124687,0
+URA.US,D,20160713,000000,12.0787,12.1374,11.9056,11.9385,334809.97423505,0
+URA.US,D,20160714,000000,12.0957,12.1036,11.9972,12.0758,83437.886599992,0
+URA.US,D,20160715,000000,12.0877,12.0877,11.9017,11.9474,196770.07732443,0
+URA.US,D,20160718,000000,11.9305,11.9892,11.8569,11.9305,38250.154640117,0
+URA.US,D,20160719,000000,11.9305,12.0141,11.7982,11.8231,65602.422682027,0
+URA.US,D,20160720,000000,11.7902,11.9385,11.7813,11.832,101326.62371383,0
+URA.US,D,20160721,000000,11.8151,11.8609,11.7604,11.7644,87094.639177402,0
+URA.US,D,20160722,000000,11.7813,11.8151,11.6679,11.7266,66139.17525936,0
+URA.US,D,20160725,000000,11.7166,11.7266,11.4868,11.5107,114927.37113685,0
+URA.US,D,20160726,000000,11.5525,11.6271,11.4778,11.6012,162904.4072205,0
+URA.US,D,20160727,000000,11.6838,11.7266,11.6181,11.643,119592.29381738,0
+URA.US,D,20160728,000000,11.6679,11.7733,11.3216,11.3634,88849.639177445,0
+URA.US,D,20160729,000000,11.3793,11.5276,11.3634,11.4132,85714.56185778,0
+URA.US,D,20160801,000000,11.3963,11.4122,11.2809,11.2809,148667.39691088,0
+URA.US,D,20160802,000000,11.3137,11.3873,11.1814,11.2142,122495.18041539,0
+URA.US,D,20160803,000000,11.2639,11.3216,11.1326,11.3216,118494.66495137,0
+URA.US,D,20160804,000000,11.3047,11.4291,11.2809,11.3216,234143.73711917,0
+URA.US,D,20160805,000000,11.2401,11.3873,11.2152,11.3535,77584.87113593,0
+URA.US,D,20160808,000000,11.3296,11.4778,11.3296,11.4778,92589.819589908,0
+URA.US,D,20160809,000000,11.4132,11.5286,11.4042,11.4291,166608.40206596,0
+URA.US,D,20160810,000000,11.4689,11.5286,11.2968,11.4778,103442.47422935,0
+URA.US,D,20160811,000000,11.5525,11.9305,11.5525,11.8967,249748.76289275,0
+URA.US,D,20160812,000000,11.9474,12.0608,11.7982,11.84,169421.82990108,0
+URA.US,D,20160815,000000,11.8658,11.9385,11.7584,11.7813,192657.98969546,0
+URA.US,D,20160816,000000,11.84,11.8728,11.7504,11.8569,164700.61856076,0
+URA.US,D,20160817,000000,11.8479,11.8479,11.7266,11.7584,83000.64433194,0
+URA.US,D,20160818,000000,11.8231,11.9225,11.8151,11.9146,87882.680414534,0
+URA.US,D,20160819,000000,11.8231,11.8231,11.6848,11.7504,47558.891753748,0
+URA.US,D,20160822,000000,11.7096,11.7266,11.5594,11.6092,128726.13402379,0
+URA.US,D,20160823,000000,11.643,11.7166,11.6181,11.643,71826.340207954,0
+URA.US,D,20160824,000000,11.643,11.6927,11.5594,11.5594,216565.59278884,0
+URA.US,D,20160825,000000,11.6092,11.6181,11.445,11.4868,215116.15979911,0
+URA.US,D,20160826,000000,11.5594,11.6599,11.3873,11.438,224078.11856222,0
+URA.US,D,20160829,000000,11.445,11.5286,11.4042,11.4957,137632.80928174,0
+URA.US,D,20160830,000000,11.5694,11.6012,11.438,11.4689,265955.87629521,0
+URA.US,D,20160831,000000,11.4689,11.4689,11.256,11.3047,95576.134022971,0
+URA.US,D,20160901,000000,11.256,11.3634,11.2311,11.3415,69503.427836762,0
+URA.US,D,20160902,000000,11.4132,11.5107,11.3634,11.4957,77832.139177174,0
+URA.US,D,20160906,000000,11.4957,11.6689,11.4828,11.5763,135651.64948788,0
+URA.US,D,20160907,000000,11.5763,11.6519,11.4599,11.4957,225028.9948509,0
+URA.US,D,20160908,000000,11.5375,11.5375,11.4042,11.4201,173234.38144756,0
+URA.US,D,20160909,000000,11.445,11.4599,11.2231,11.247,150138.94330266,0
+URA.US,D,20160912,000000,11.1814,11.3535,11.1555,11.2888,81181.314434988,0
+URA.US,D,20160913,000000,11.1326,11.1724,10.9177,10.9764,171562.80928257,0
+URA.US,D,20160914,000000,10.9585,11.1087,10.868,10.9416,158340.0000039,0
+URA.US,D,20160915,000000,10.9257,10.9844,10.8451,10.9088,95708.814435346,0
+URA.US,D,20160916,000000,10.8182,10.868,10.6959,10.8103,153058.91752954,0
+URA.US,D,20160919,000000,10.9844,11.058,10.9088,10.9257,68554.561857358,0
+URA.US,D,20160920,000000,10.9257,11.066,10.9257,10.9923,94646.365981711,0
+URA.US,D,20160921,000000,11.0739,11.1973,10.9764,11.1635,61130.489692226,0
+URA.US,D,20160922,000000,11.3047,11.3535,11.1087,11.1485,91898.273198138,0
+URA.US,D,20160923,000000,11.066,11.1814,10.9496,11.0093,38355.695877233,0
+URA.US,D,20160926,000000,10.9496,11.1087,10.8182,10.8182,58378.376290097,0
+URA.US,D,20160927,000000,10.7436,10.8471,10.6392,10.7207,121844.84536382,0
+URA.US,D,20160928,000000,10.6879,10.7516,10.473,10.7048,102842.39690975,0
+URA.US,D,20160929,000000,10.7526,10.8182,10.6461,10.7048,111823.453611,0
+URA.US,D,20160930,000000,10.8103,10.8103,10.7367,10.7367,26618.505155294,0
+URA.US,D,20161003,000000,10.7615,10.8182,10.5317,10.5645,64648.530929426,0
+URA.US,D,20161004,000000,10.5884,10.6213,10.3904,10.3994,138183.63402402,0
+URA.US,D,20161005,000000,10.4163,10.473,10.3656,10.4083,107364.58763151,0
+URA.US,D,20161006,000000,10.4163,10.4253,10.2522,10.2989,78969.974228748,0
+URA.US,D,20161007,000000,10.3337,10.477,10.2989,10.473,79036.314434935,0
+URA.US,D,20161010,000000,10.5218,10.6183,10.473,10.473,63847.422681984,0
+URA.US,D,20161011,000000,10.4651,10.5397,10.2452,10.3586,194870.33505634,0
+URA.US,D,20161012,000000,10.3248,10.4163,10.2929,10.3656,106629.81959025,0
+URA.US,D,20161013,000000,10.3079,10.3904,10.2193,10.3825,93368.814435288,0
+URA.US,D,20161014,000000,10.4163,10.4491,10.3417,10.3825,56394.201032316,0
+URA.US,D,20161017,000000,10.4581,10.481,10.3158,10.3825,58397.474228242,0
+URA.US,D,20161018,000000,10.4491,10.469,10.3755,10.3994,19904.072165438,0
+URA.US,D,20161019,000000,10.3825,10.4491,10.3417,10.4163,32171.984536874,0
+URA.US,D,20161020,000000,10.3158,10.3964,10.2681,10.3248,67607.706187231,0
+URA.US,D,20161021,000000,10.2929,10.3586,10.2104,10.2352,25960.128866618,0
+URA.US,D,20161024,000000,10.2522,10.2522,10.0631,10.095,72833.505156432,0
+URA.US,D,20161025,000000,10.1517,10.1805,10.0701,10.0701,39897.603093766,0
+URA.US,D,20161026,000000,10.1437,10.2452,10.1119,10.1278,36890.180413279,0
+URA.US,D,20161027,000000,10.1437,10.1845,10.1119,10.1596,60527.396908706,0
+URA.US,D,20161028,000000,10.1437,10.1755,10.087,10.1278,55771.005156012,0
+URA.US,D,20161031,000000,10.095,10.1119,9.97956,9.97956,50865.850516716,0
+URA.US,D,20161101,000000,9.99548,10.0203,9.71492,9.71492,219841.39175799,0
+URA.US,D,20161102,000000,9.74875,9.85719,9.7388,9.85719,138110.25773536,0
+URA.US,D,20161103,000000,9.88007,9.90594,9.71492,9.71492,90588.556703261,0
+URA.US,D,20161104,000000,9.71492,9.80546,9.66617,9.72288,132441.18557027,0
+URA.US,D,20161107,000000,9.79849,9.85719,9.71492,9.72288,50912.087630119,0
+URA.US,D,20161108,000000,9.68309,9.89599,9.67612,9.83928,81054.664950449,0
+URA.US,D,20161109,000000,9.66617,9.81441,9.62141,9.78158,74105.02577502,0
+URA.US,D,20161110,000000,9.76467,10.1676,9.75571,10.1029,173423.35051973,0
+URA.US,D,20161111,000000,10.2024,10.2929,9.98155,10.1119,262910.25773843,0
+URA.US,D,20161114,000000,9.96265,10.081,9.91987,9.95469,209543.58247938,0
+URA.US,D,20161115,000000,10.0701,10.2273,10.0124,10.2273,236899.87113985,0
+URA.US,D,20161116,000000,10.095,10.285,10.0203,10.1676,249818.11856285,0
+URA.US,D,20161117,000000,10.1935,10.3586,10.1676,10.3337,212439.43299492,0
+URA.US,D,20161118,000000,10.3337,10.3994,10.1676,10.1845,104986.39175516,0
+URA.US,D,20161121,000000,10.2442,10.3506,10.2024,10.2522,189842.55155106,0
+URA.US,D,20161122,000000,10.3417,10.3795,10.1935,10.285,190911.03093253,0
+URA.US,D,20161123,000000,10.2352,10.2621,10.1676,10.1845,133830.30928164,0
+URA.US,D,20161125,000000,10.1755,10.2452,10.1596,10.1755,37848.092784437,0
+URA.US,D,20161128,000000,10.2193,10.3994,10.2104,10.3586,251070.54124329,0
+URA.US,D,20161129,000000,10.3079,10.3417,10.2522,10.3158,62108.505156168,0
+URA.US,D,20161130,000000,10.2989,10.3755,10.2522,10.2522,111406.31443573,0
+URA.US,D,20161201,000000,10.285,10.4163,10.2522,10.285,210883.45361344,0
+URA.US,D,20161202,000000,10.3994,10.4452,10.2999,10.4322,168706.15979797,0
+URA.US,D,20161205,000000,10.4253,10.5317,10.3497,10.4651,120273.78866275,0
+URA.US,D,20161206,000000,10.4581,10.6213,10.4581,10.5974,669759.66496494,0
+URA.US,D,20161207,000000,10.672,10.9008,10.672,10.8978,269552.31959426,0
+URA.US,D,20161208,000000,10.9496,11.1008,10.9496,11.05,304858.37629616,0
+URA.US,D,20161209,000000,11.3386,11.4868,11.2401,11.4778,486703.91753775,0
+URA.US,D,20161212,000000,11.6092,11.8151,11.3386,11.3455,476191.00516636,0
+URA.US,D,20161213,000000,11.5375,11.5913,11.2968,11.5037,281092.50000692,0
+URA.US,D,20161214,000000,11.6092,11.6092,11.1983,11.256,260083.762893,0
+URA.US,D,20161215,000000,11.1893,11.4052,10.9496,11.3455,277450.8247491,0
+URA.US,D,20161216,000000,11.3963,11.5992,11.3714,11.5694,382758.8659888,0
+URA.US,D,20161219,000000,11.6519,11.6519,11.3634,11.3634,207634.79381954,0
+URA.US,D,20161220,000000,11.3634,11.5286,11.3634,11.445,183259.79381894,0
+URA.US,D,20161221,000000,11.4132,11.452,11.2809,11.3137,167384.38144742,0
+URA.US,D,20161222,000000,11.1814,11.3535,11.0829,11.256,357648.09279231,0
+URA.US,D,20161223,000000,11.3455,11.4122,11.0321,11.1893,327503.5051627,0
+URA.US,D,20161227,000000,11.2809,11.3306,11.1973,11.2809,153326.28866357,0
+URA.US,D,20161228,000000,11.3565,11.453,11.1107,11.1973,527909.22681712,0
+URA.US,D,20161229,000000,11.1973,11.4619,11.1794,11.3216,547462.50001348,0
+URA.US,D,20161230,000000,11.3475,11.452,11.2689,11.3744,264265.20619207,0
+URA.US,D,20170103,000000,11.4808,11.7982,11.4281,11.7295,456176.36599061,0
+URA.US,D,20170104,000000,11.8698,12.1076,11.833,12.0996,546600.07733304,0
+URA.US,D,20170105,000000,12.3643,12.6826,12.2588,12.5155,884557.19074342,0
+URA.US,D,20170106,000000,12.8139,12.8756,12.5254,12.6647,462666.64949592,0
+URA.US,D,20170109,000000,12.7274,12.8488,12.6389,12.7005,585105.54125152,0
+URA.US,D,20170110,000000,12.9652,13.7869,12.8139,13.7849,988093.14435422,0
+URA.US,D,20170111,000000,14.0864,14.6714,13.9193,14.3431,1392920.1804467,0
+URA.US,D,20170112,000000,14.6714,15.1211,14.4067,14.5112,1102632.5258003,0
+URA.US,D,20170113,000000,14.4605,14.9718,14.2734,14.9718,938067.60311587,0
+URA.US,D,20170117,000000,14.9718,15.0415,14.5838,14.6972,815624.69074173,0
+URA.US,D,20170118,000000,14.2545,14.2993,13.4785,13.584,1249490.6443607,0
+URA.US,D,20170119,000000,13.6457,14.1043,13.5143,14.0864,645588.7113561,0
+URA.US,D,20170120,000000,14.352,14.6007,14.0605,14.1501,637399.71651054,0
+URA.US,D,20170123,000000,14.3709,14.8743,14.362,14.8395,1850628.4021074,0
+URA.US,D,20170124,000000,15.1479,15.908,15.1041,15.908,2027260.2062355,0
+URA.US,D,20170125,000000,16.1726,16.4393,15.5538,15.6613,2065930.5155148,0
+URA.US,D,20170126,000000,15.7667,15.8384,15.2464,15.4504,696384.20104807,0
+URA.US,D,20170127,000000,15.6434,15.7319,15.4504,15.6155,562099.56186951,0
+URA.US,D,20170130,000000,15.6434,15.6702,15.1111,15.2096,590511.26290113,0
+URA.US,D,20170131,000000,15.1569,15.4126,15.0693,15.3698,541543.14434323,0
+URA.US,D,20170201,000000,14.9798,14.9798,14.5838,14.6803,858703.60826856,0
+URA.US,D,20170202,000000,14.6714,14.6714,14.2734,14.3351,731212.80929635,0
+URA.US,D,20170203,000000,14.4246,14.4853,14.2923,14.4754,572281.7783646,0
+URA.US,D,20170206,000000,14.4943,14.5838,14.3799,14.3878,752207.47424532,0
+URA.US,D,20170207,000000,14.5659,14.9181,14.4157,14.8037,940817.70620873,0
+URA.US,D,20170208,000000,14.9977,15.333,14.9977,15.2365,992710.8247667,0
+URA.US,D,20170209,000000,15.4583,15.5369,15.3071,15.3698,1113567.6031202,0
+URA.US,D,20170210,000000,15.5548,15.7757,15.4852,15.7667,1119401.5206461,0
+URA.US,D,20170213,000000,15.9776,16.4761,15.7846,16.4661,1502327.242305,0
+URA.US,D,20170214,000000,16.7487,17.0481,16.6233,16.9317,1415595.4639524,0
+URA.US,D,20170215,000000,17.0551,17.0839,16.2791,16.288,1346359.4072496,0
+URA.US,D,20170216,000000,16.3587,16.3587,15.9518,16.0761,1323802.7319913,0
+URA.US,D,20170217,000000,16.0055,16.0055,15.7279,15.917,805257.52579302,0
+URA.US,D,20170221,000000,16.0572,16.0662,15.5021,15.5827,801712.34538056,0
+URA.US,D,20170222,000000,15.5369,15.5369,15.14,15.2006,888615.00002187,0
+URA.US,D,20170223,000000,15.2285,15.2723,14.8962,14.9539,814629.58764892,0
+URA.US,D,20170224,000000,14.7669,14.8485,14.2734,14.7858,2522632.5773817,0
+URA.US,D,20170227,000000,14.7947,15.0335,14.5032,15.0156,1467648.402098,0
+URA.US,D,20170228,000000,15.1569,15.2454,14.7589,14.7589,934636.00517765,0
+URA.US,D,20170301,000000,14.8037,14.8554,14.6435,14.8395,1881587.1649948,0
+URA.US,D,20170302,000000,14.8992,14.9539,14.4674,14.5032,865577.86084605,0
+URA.US,D,20170303,000000,14.5202,14.5291,14.0526,14.1222,1390866.6495188,0
+URA.US,D,20170306,000000,14.0953,14.0953,13.5322,13.6815,1181621.5979672,0
+URA.US,D,20170307,000000,13.5939,14.0864,13.5919,14.0695,700465.12888322,0
+URA.US,D,20170308,000000,14.1142,14.4067,14.0526,14.159,967304.53610628,0
+URA.US,D,20170309,000000,14.1401,14.159,13.7869,13.8048,516424.32990962,0
+URA.US,D,20170310,000000,13.7869,13.9471,13.7073,13.8486,382471.39176199,0
+URA.US,D,20170313,000000,14.0078,14.0357,13.8834,13.9103,699628.84022341,0
+URA.US,D,20170314,000000,14.0078,14.0436,13.8486,13.9551,393876.88145299,0
+URA.US,D,20170315,000000,14.0526,14.4336,13.9441,14.3431,797403.24744231,0
+URA.US,D,20170316,000000,14.4515,14.6624,14.3709,14.6356,818521.5464119,0
+URA.US,D,20170317,000000,14.7072,14.8206,14.5112,14.5202,533035.51547704,0
+URA.US,D,20170320,000000,14.5381,14.5679,14.1928,14.3172,497900.3350638,0
+URA.US,D,20170321,000000,14.3262,14.3351,13.6188,13.6457,874374.97424833,0
+URA.US,D,20170322,000000,13.5671,13.6098,13.3114,13.381,664609.25259368,0
+URA.US,D,20170323,000000,13.3452,13.6287,13.3452,13.4507,395946.49485511,0
+URA.US,D,20170324,000000,13.4785,13.4954,13.3452,13.381,167710.05155052,0
+URA.US,D,20170327,000000,13.2656,13.4954,13.2567,13.4954,450900.30928945,0
+URA.US,D,20170328,000000,13.4954,13.6994,13.4338,13.6994,695387.08764598,0
+URA.US,D,20170329,000000,13.7869,14.0864,13.769,13.8307,577925.72166371,0
+URA.US,D,20170330,000000,13.7869,13.9103,13.6725,13.7511,297861.49485269,0
+URA.US,D,20170331,000000,13.7601,13.8277,13.5402,13.5671,223065.92784054,0
+URA.US,D,20170403,000000,13.5223,13.5671,13.2746,13.3104,371815.74743183,0
+URA.US,D,20170404,000000,13.3104,13.4338,13.195,13.4089,500262.44846592,0
+URA.US,D,20170405,000000,13.5402,13.5402,13.1771,13.186,524714.84537374,0
+URA.US,D,20170406,000000,13.2129,13.3452,13.1771,13.3452,492362.93815645,0
+URA.US,D,20170407,000000,13.4427,13.4855,13.2795,13.4338,607418.96908712,0
+URA.US,D,20170410,000000,13.5044,14.0953,13.4855,13.9819,1058770.5928096,0
+URA.US,D,20170411,000000,14.1043,14.2466,14.0357,14.2287,665862.68042876,0
+URA.US,D,20170412,000000,14.2386,14.2923,13.8227,13.8586,624662.39692259,0
+URA.US,D,20170413,000000,13.8745,13.8745,13.576,13.5939,595470.69589095,0
+URA.US,D,20170417,000000,13.5671,13.6098,13.4686,13.6098,369874.79382354,0
+URA.US,D,20170418,000000,13.4855,13.5492,13.381,13.4089,449337.29382549,0
+URA.US,D,20170419,000000,13.3263,13.388,12.9831,13.0179,755010.85053405,0
+URA.US,D,20170420,000000,13.0448,13.1154,12.992,13.0706,317998.76289443,0
+URA.US,D,20170421,000000,13.0706,13.1054,12.9114,12.9572,424112.93815477,0
+URA.US,D,20170424,000000,12.9393,12.9741,12.9035,12.9035,613784.61341717,0
+URA.US,D,20170425,000000,12.9393,12.992,12.8587,12.9473,524273.58248713,0
+URA.US,D,20170426,000000,12.8846,12.9035,12.6389,12.6647,603088.76290144,0
+URA.US,D,20170427,000000,12.5931,12.6647,12.2051,12.2051,1456805.7990049,0
+URA.US,D,20170428,000000,12.1354,12.1961,11.6231,11.631,1362913.2990026,0
+URA.US,D,20170501,000000,11.6231,11.7713,11.5863,11.6589,722598.63403841,0
+URA.US,D,20170502,000000,11.649,11.7992,11.6131,11.7554,585479.4587773,0
+URA.US,D,20170503,000000,11.6669,11.7196,11.5863,11.631,376864.63918453,0
+URA.US,D,20170504,000000,11.631,11.631,11.0371,11.1356,1348360.6701363,0
+URA.US,D,20170505,000000,11.056,11.2858,11.0202,11.26,832300.20620605,0
+URA.US,D,20170508,000000,11.243,11.5863,11.2152,11.5256,457710.23197003,0
+URA.US,D,20170509,000000,11.5863,11.7465,11.5694,11.64,521281.23712623,0
+URA.US,D,20170510,000000,11.7116,11.7982,11.6589,11.7892,199993.60825235,0
+URA.US,D,20170511,000000,11.8241,11.9743,11.8032,11.9743,567429.89692118,0
+URA.US,D,20170512,000000,12.1265,12.214,12.0111,12.1076,338459.69072998,0
+URA.US,D,20170515,000000,12.1961,12.2757,12.0728,12.1265,319452.21650271,0
+URA.US,D,20170516,000000,12.1265,12.222,12.027,12.1524,281378.96907909,0
+URA.US,D,20170517,000000,12.0728,12.0728,11.649,11.6838,681724.02063534,0
+URA.US,D,20170518,000000,11.5773,11.7365,11.5355,11.6231,173216.28866406,0
+URA.US,D,20170519,000000,11.7365,11.9215,11.6937,11.9215,189764.14948921,0
+URA.US,D,20170522,000000,11.8877,12.0549,11.8459,11.9574,609767.01032429,0
+URA.US,D,20170523,000000,11.9932,12.1265,11.9494,11.9842,355272.91237988,0
+URA.US,D,20170524,000000,11.9305,11.9305,11.6042,11.6669,601720.74743749,0
+URA.US,D,20170525,000000,11.6231,11.7713,11.4898,11.5067,377959.25258662,0
+URA.US,D,20170526,000000,11.5067,11.649,11.5067,11.631,112149.1237141,0
+URA.US,D,20170530,000000,11.5515,11.6131,11.437,11.4898,382412.08763828,0
+URA.US,D,20170531,000000,11.4997,11.5355,11.2858,11.3823,369205.36083383,0
+URA.US,D,20170601,000000,11.3306,11.4619,11.2858,11.3395,225082.26804678,0
+URA.US,D,20170602,000000,11.2789,11.3395,11.2251,11.243,244429.4845421,0
+URA.US,D,20170605,000000,11.2251,11.2251,11.1446,11.1446,202772.86082973,0
+URA.US,D,20170606,000000,11.1266,11.1356,11.0371,11.056,388995.85052504,0
+URA.US,D,20170607,000000,11.056,11.1754,10.9774,11.1704,268584.35567671,0
+URA.US,D,20170608,000000,11.2251,11.4261,11.1883,11.4181,238941.34021207,0
+URA.US,D,20170609,000000,11.4619,11.4898,11.3127,11.4709,208907.31959277,0
+URA.US,D,20170612,000000,11.4898,11.5435,11.3654,11.4012,206160.23196384,0
+URA.US,D,20170613,000000,11.4281,11.5435,11.4281,11.5435,196285.59278834,0
+URA.US,D,20170614,000000,11.5773,11.6748,11.4012,11.445,212065.51546914,0
+URA.US,D,20170615,000000,11.4012,11.4102,11.1704,11.2789,217273.22165483,0
+URA.US,D,20170616,000000,11.3395,11.3395,11.1973,11.2152,141908.7371169,0
+URA.US,D,20170619,000000,11.1794,11.2858,11.1356,11.1356,200564.53608741,0
+URA.US,D,20170620,000000,11.1356,11.1704,10.8351,10.9953,490304.38145537,0
+URA.US,D,20170621,000000,10.9854,11.0202,10.87,10.9237,212977.19072689,0
+URA.US,D,20170622,000000,10.9048,11.1197,10.9048,11.0282,150172.11340576,0
+URA.US,D,20170623,000000,11.0371,11.5256,11.0371,11.5256,473802.75774362,0
+URA.US,D,20170626,000000,11.6042,11.7892,11.5863,11.7554,356564.53609125,0
+URA.US,D,20170627,000000,11.7465,11.7465,11.5067,11.5515,465906.26289807,0
+URA.US,D,20170628,000000,11.5863,11.6708,11.5355,11.64,196763.04124196,0
+URA.US,D,20170629,000000,11.6231,11.6669,11.4898,11.5773,267333.94330555,0
+URA.US,D,20170630,000000,11.5355,11.7116,11.5355,11.649,255111.26289288,0
+URA.US,D,20170703,000000,11.7365,11.8877,11.6748,11.8788,288307.5000071,0
+URA.US,D,20170705,000000,11.9136,12.0111,11.843,12.0021,388914.43299926,0
+URA.US,D,20170706,000000,11.9663,11.9743,11.832,11.8788,245199.43299573,0
+URA.US,D,20170707,000000,11.833,11.833,11.6748,11.8061,177794.76804561,0
+URA.US,D,20170710,000000,11.6669,11.9822,11.6669,11.9574,214581.41753106,0
+URA.US,D,20170711,000000,11.9305,12.0021,11.843,11.9842,151646.67526146,0
+URA.US,D,20170712,000000,12.0181,12.0807,11.9305,11.9663,232140.46392324,0
+URA.US,D,20170713,000000,11.9574,12.0907,11.9395,12.0628,91789.716497105,0
+URA.US,D,20170714,000000,12.0996,12.1961,12.0807,12.1961,268466.75258393,0
+URA.US,D,20170717,000000,12.1961,12.7005,12.1613,12.6647,675114.12372796,0
+URA.US,D,20170718,000000,12.8229,12.8587,12.4787,12.6199,541585.36083807,0
+URA.US,D,20170719,000000,12.6647,12.992,12.6389,12.9572,762032.8608435,0
+URA.US,D,20170720,000000,12.9741,12.9751,12.7622,12.8587,320998.1443378,0
+URA.US,D,20170721,000000,12.8229,12.8229,12.6299,12.6389,295421.98454335,0
+URA.US,D,20170724,000000,12.6916,12.7523,12.4787,12.5593,348640.90207044,0
+URA.US,D,20170725,000000,12.6299,12.7523,12.6299,12.7095,304659.3556776,0
+URA.US,D,20170726,000000,12.7274,12.7453,12.5772,12.6647,293527.26804846,0
+URA.US,D,20170727,000000,12.7005,12.8836,12.5503,12.612,448122.0618667,0
+URA.US,D,20170728,000000,12.6478,12.7622,12.6389,12.7523,211899.66495367,0
+URA.US,D,20170731,000000,12.7702,12.8319,12.7274,12.7881,413814.12372153,0
+URA.US,D,20170801,000000,12.8139,12.8935,12.6647,12.8498,389289.35567969,0
+URA.US,D,20170802,000000,12.8229,12.8229,12.6478,12.6478,330766.23712154,0
+URA.US,D,20170803,000000,12.6737,12.6826,12.4608,12.5254,355768.453617,0
+URA.US,D,20170804,000000,12.5244,12.5593,12.3911,12.5065,263545.5154704,0
+URA.US,D,20170807,000000,12.4608,12.4647,12.3115,12.3643,296493.47938874,0
+URA.US,D,20170808,000000,12.3464,12.418,12.2757,12.2757,314865.69588404,0
+URA.US,D,20170809,000000,12.222,12.2857,12.1265,12.1613,241175.79897501,0
+URA.US,D,20170810,000000,12.1165,12.1245,11.7196,11.7196,545568.78867322,0
+URA.US,D,20170811,000000,11.6838,11.843,11.6669,11.7803,315328.06701807,0
+URA.US,D,20170814,000000,11.8161,11.9215,11.7295,11.7624,247954.56186177,0
+URA.US,D,20170815,000000,11.7554,11.7624,11.5942,11.64,150806.36598309,0
+URA.US,D,20170816,000000,11.6669,11.833,11.6669,11.8161,107679.20103358,0
+URA.US,D,20170817,000000,11.843,11.9793,11.833,11.843,430762.03609308,0
+URA.US,D,20170818,000000,11.7892,11.9305,11.7465,11.8947,159552.21649877,0
+URA.US,D,20170821,000000,11.9036,11.9395,11.7992,11.833,153177.52577697,0
+URA.US,D,20170822,000000,11.8509,11.8877,11.7295,11.7295,107672.1649511,0
+URA.US,D,20170823,000000,11.6937,11.7624,11.6589,11.7295,219140.79897447,0
+URA.US,D,20170824,000000,11.7196,11.8877,11.7196,11.833,126233.35051857,0
+URA.US,D,20170825,000000,11.8698,11.9574,11.831,11.8698,112139.07216771,0
+URA.US,D,20170828,000000,11.8877,11.9494,11.8241,11.843,151407.44845734,0
+URA.US,D,20170829,000000,11.8161,11.9932,11.7624,11.9932,141717.75773545,0
+URA.US,D,20170830,000000,11.9842,12.0549,11.9215,11.9574,143155.1288695,0
+URA.US,D,20170831,000000,12.027,12.7702,12.027,12.2588,327312.52578125,0
+URA.US,D,20170901,000000,12.3115,12.4269,12.3115,12.3643,176463.94330331,0
+URA.US,D,20170905,000000,12.3285,12.3364,12.0907,12.1782,232949.6134078,0
+URA.US,D,20170906,000000,12.1613,12.2946,12.1165,12.2399,128152.1907248,0
+URA.US,D,20170907,000000,12.3553,12.3732,12.2847,12.3285,139754.69072509,0
+URA.US,D,20170908,000000,12.3643,12.3643,12.0807,12.1872,156556.85567396,0
+URA.US,D,20170911,000000,12.1961,12.2399,12.0628,12.2399,113542.26804403,0
+URA.US,D,20170912,000000,12.2847,12.3911,12.2767,12.3553,83178.556703078,0
+URA.US,D,20170913,000000,12.3911,12.4439,12.3553,12.418,152127.139179,0
+URA.US,D,20170914,000000,12.408,12.4429,12.2857,12.3464,96842.628868363,0
+URA.US,D,20170915,000000,12.3285,12.4001,12.3076,12.4001,172085.48969496,0
+URA.US,D,20170918,000000,12.4269,12.4269,12.2588,12.3026,128964.35567328,0
+URA.US,D,20170919,000000,12.3115,12.3115,12.1524,12.2051,114509.22680694,0
+URA.US,D,20170920,000000,12.2051,12.2837,12.0996,12.1444,102898.68556954,0
+URA.US,D,20170921,000000,12.0996,12.1524,12.0459,12.1076,120653.73711637,0
+URA.US,D,20170922,000000,12.027,12.1514,11.9932,12.1354,138660.077323,0
+URA.US,D,20170925,000000,12.1703,12.1862,11.9942,12.0111,100489.32989938,0
+URA.US,D,20170926,000000,11.9663,11.9842,11.9036,11.9305,160030.67010703,0
+URA.US,D,20170927,000000,11.8877,11.9305,11.7982,11.7982,120316.0051576,0
+URA.US,D,20170928,000000,11.7624,11.8788,11.7116,11.843,232985.79897481,0
+URA.US,D,20170929,000000,11.8609,11.8877,11.6838,11.7554,158855.64433381,0
+URA.US,D,20171002,000000,11.7017,11.8012,11.6669,11.7365,298968.17011045,0
+URA.US,D,20171003,000000,11.7116,11.7116,11.2251,11.2958,467450.18042388,0
+URA.US,D,20171004,000000,11.2958,11.4709,11.2958,11.445,220212.29381985,0
+URA.US,D,20171005,000000,11.437,11.5166,11.4122,11.4281,238500.07732546,0
+URA.US,D,20171006,000000,11.4281,11.445,11.3216,11.4012,160440.77319983,0
+URA.US,D,20171009,000000,11.3386,11.3923,11.2858,11.3037,126993.24742581,0
+URA.US,D,20171010,000000,11.3744,11.4181,11.3037,11.3306,135299.84536416,0
+URA.US,D,20171011,000000,11.3565,11.3565,11.2251,11.2789,92805.927837336,0
+URA.US,D,20171012,000000,11.2331,11.2689,11.1973,11.251,90282.989692944,0
+URA.US,D,20171013,000000,11.2251,11.3127,11.1794,11.2689,207015.6185618,0
+URA.US,D,20171016,000000,11.2858,11.2958,11.1266,11.1605,142242.44845711,0
+URA.US,D,20171017,000000,11.1356,11.1804,11.0918,11.1704,173476.62371561,0
+URA.US,D,20171018,000000,11.2062,11.3127,11.1704,11.2331,136566.34020955,0
+URA.US,D,20171019,000000,11.243,11.251,11.1704,11.1704,96830.567012693,0
+URA.US,D,20171020,000000,11.1704,11.26,11.0918,11.1605,251107.73196494,0
+URA.US,D,20171023,000000,11.1794,11.1973,11.1018,11.1266,120670.82474524,0
+URA.US,D,20171024,000000,11.1018,11.1197,11.0112,11.0471,212290.67010832,0
+URA.US,D,20171025,000000,11.0471,11.1107,10.8889,10.9406,256575.77320219,0
+URA.US,D,20171026,000000,10.9237,11.0033,10.8978,10.9406,149414.2268078,0
+URA.US,D,20171027,000000,10.7993,10.7993,10.4909,10.669,383187.0618651,0
+URA.US,D,20171030,000000,10.6591,10.6591,10.4561,10.4909,299293.84021355,0
+URA.US,D,20171031,000000,10.5257,10.5874,10.4641,10.5526,200026.77835544,0
+URA.US,D,20171101,000000,10.5616,10.6939,10.5347,10.678,174816.49484966,0
+URA.US,D,20171102,000000,10.7118,10.8262,10.6939,10.7725,244831.54639778,0
+URA.US,D,20171103,000000,10.7814,10.7814,10.6591,10.7118,228907.88660357,0
+URA.US,D,20171106,000000,10.7277,10.87,10.7118,10.87,439764.20104175,0
+URA.US,D,20171107,000000,10.862,11.0112,10.8083,10.9854,427867.19073218,0
+URA.US,D,20171108,000000,11.0112,11.1794,11.0033,11.1704,240695.33505747,0
+URA.US,D,20171109,000000,11.3823,12.5065,11.3823,12.4697,1460425.3608607,0
+URA.US,D,20171110,000000,12.3822,12.7453,12.3285,12.418,1159691.1340492,0
+URA.US,D,20171113,000000,12.4608,12.5423,12.0857,12.1354,663235.20620189,0
+URA.US,D,20171114,000000,12.1524,12.1762,11.843,11.8609,292016.52062574,0
+URA.US,D,20171115,000000,11.7017,11.7116,11.4898,11.6669,406971.03093785,0
+URA.US,D,20171116,000000,11.6838,12.0459,11.6838,12.0181,448539.20104197,0
+URA.US,D,20171117,000000,12.027,12.5065,12.0181,12.4787,560917.50001381,0
+URA.US,D,20171120,000000,12.5772,12.7274,12.4359,12.4787,670414.02063506,0
+URA.US,D,20171121,000000,12.5155,13.0169,12.5155,12.9652,746184.58764723,0
+URA.US,D,20171122,000000,13.0975,13.6725,13.0806,13.6367,1300794.7423001,0
+URA.US,D,20171124,000000,13.5402,13.6994,13.3452,13.4338,602988.24743752,0
+URA.US,D,20171127,000000,13.3024,13.3183,12.6199,12.6647,1034488.0670358,0
+URA.US,D,20171128,000000,12.6916,12.8329,12.5254,12.796,839228.73713406,0
+URA.US,D,20171129,000000,12.8139,12.9473,12.4269,12.6826,560590.82475607,0
+URA.US,D,20171130,000000,12.6916,12.805,12.5423,12.6199,360459.51031815,0
+URA.US,D,20171201,000000,12.6916,12.805,12.5931,12.602,254443.84021245,0
+URA.US,D,20171204,000000,12.9393,14.362,12.9393,14.1759,2005533.7887092,0
+URA.US,D,20171205,000000,14.1401,14.2466,13.8645,13.964,884172.21651661,0
+URA.US,D,20171206,000000,13.9193,13.9193,13.4178,13.4686,753495.07733814,0
+URA.US,D,20171207,000000,13.4178,13.6188,13.381,13.6098,620384.45877816,0
+URA.US,D,20171208,000000,13.6636,13.8486,13.5322,13.8227,699665.02579042,0
+URA.US,D,20171211,000000,13.9372,14.4605,13.9193,14.362,1239821.0567315,0
+URA.US,D,20171212,000000,14.3878,14.4067,14.0177,14.1142,593986.08248885,0
+URA.US,D,20171213,000000,14.1401,14.159,13.964,14.0794,909618.7113626,0
+URA.US,D,20171214,000000,14.2028,14.4605,14.1312,14.2993,528678.17011611,0
+URA.US,D,20171215,000000,14.3351,14.3978,14.157,14.159,587344.02063301,0
+URA.US,D,20171218,000000,14.1401,14.2923,14.0953,14.1043,562233.24743652,0
+URA.US,D,20171219,000000,14.2386,14.2734,14.0605,14.1043,251625.38660413,0
+URA.US,D,20171220,000000,14.2028,14.2107,13.9551,13.9909,425032.65464964,0
+URA.US,D,20171221,000000,14.0357,14.1043,13.8834,13.8834,482492.31959951,0
+URA.US,D,20171222,000000,13.9013,13.9471,13.4785,13.5581,852624.43301068,0
+URA.US,D,20171226,000000,13.4954,13.6287,13.4785,13.4954,225510.46392308,0
+URA.US,D,20171227,000000,13.5143,13.5671,13.3124,13.3263,420559.7165052,0
+URA.US,D,20171228,000000,13.4537,13.5273,13.3104,13.4805,479186.36599118,0
+URA.US,D,20171229,000000,13.6526,13.6715,13.4367,13.581,463213.45361965,0
+URA.US,D,20180102,000000,13.6616,14.2028,13.6427,14.1491,674186.36599598,0
+URA.US,D,20180103,000000,14.2565,14.356,13.977,14.1759,726118.68558488,0
+URA.US,D,20180104,000000,14.0764,14.3281,13.9143,14.2844,306937.03609003,0
+URA.US,D,20180105,000000,14.3192,14.3371,14.2117,14.2844,239232.83505744,0
+URA.US,D,20180108,000000,14.2754,14.3192,14.0934,14.1123,323903.04124509,0
+URA.US,D,20180109,000000,14.0675,14.1123,13.5452,13.6079,844736.98455688,0
+URA.US,D,20180110,000000,13.6079,13.7601,13.5899,13.7253,617735.87630387,0
+URA.US,D,20180111,000000,13.8058,13.8058,13.6347,13.7352,233063.19588203,0
+URA.US,D,20180112,000000,13.8058,13.8775,13.7601,13.7879,379101.10825675,0
+URA.US,D,20180116,000000,13.7063,13.778,12.994,13.1194,1012177.6546641,0
+URA.US,D,20180117,000000,13.1572,13.5084,13.0935,13.4716,449776.54640282,0
+URA.US,D,20180118,000000,13.4268,13.4805,13.1393,13.2019,347154.27835906,0
+URA.US,D,20180119,000000,13.2019,13.2019,12.994,13.1482,265091.44330549,0
+URA.US,D,20180122,000000,13.2268,13.2457,13.0557,13.2099,302989.79382189,0
+URA.US,D,20180123,000000,13.184,13.2457,13.004,13.2099,384517.8866074,0
+URA.US,D,20180124,000000,13.3731,13.5273,13.2835,13.4009,300404.53608987,0
+URA.US,D,20180125,000000,13.4626,13.4726,13.0298,13.0567,385897.96392702,0
+URA.US,D,20180126,000000,13.1482,13.1482,12.8756,12.8935,471405.46392913,0
+URA.US,D,20180129,000000,12.8219,12.8577,12.6518,12.6597,371376.4948545,0
+URA.US,D,20180130,000000,12.6687,12.7234,12.3891,12.4787,600462.29382921,0
+URA.US,D,20180131,000000,12.5264,12.7682,12.5264,12.7234,400058.58248407,0
+URA.US,D,20180201,000000,12.7682,12.8756,12.6518,12.7155,402091.00516454,0
+URA.US,D,20180202,000000,12.6239,12.6239,12.2081,12.226,520107.21650765,0
+URA.US,D,20180205,000000,12.0917,12.2638,11.9285,11.9285,425498.04124759,0
+URA.US,D,20180206,000000,11.7295,12.1374,11.5505,12.0817,641410.28352094,0
+URA.US,D,20180207,000000,12.0011,12.1285,11.9106,12.0101,183357.29381895,0
+URA.US,D,20180208,000000,12.0459,12.1285,11.6858,11.7126,262050.85052191,0
+URA.US,D,20180209,000000,11.7833,11.9285,11.2799,11.4967,777195.61857583,0
+URA.US,D,20180212,000000,11.632,11.7295,11.5594,11.6499,376169.07217421,0
+URA.US,D,20180213,000000,11.6858,12.0638,11.6599,12.0549,376947.06186495,0
+URA.US,D,20180214,000000,11.9643,12.3991,11.8668,12.3812,472022.6288776,0
+URA.US,D,20180215,000000,12.5165,12.5443,12.1902,12.407,197689.7938193,0
+URA.US,D,20180216,000000,12.3006,12.3712,12.1006,12.1454,141914.76804473,0
+URA.US,D,20180220,000000,12.0549,12.2369,12.0549,12.0549,274593.17010985,0
+URA.US,D,20180221,000000,12.1096,12.1553,11.9474,11.9474,306651.5721725,0
+URA.US,D,20180222,000000,12.037,12.226,12.0011,12.0101,304498.53093533,0
+URA.US,D,20180223,000000,12.037,12.1553,11.9832,12.1374,148930.74742635,0
+URA.US,D,20180226,000000,12.1733,12.1733,11.9574,11.9733,298442.47423415,0
+URA.US,D,20180227,000000,11.9733,12.0728,11.6499,11.6679,542048.73712674,0
+URA.US,D,20180228,000000,11.6858,11.7126,11.4181,11.4868,415608.3247525,0
+URA.US,D,20180301,000000,11.5057,11.7654,11.4241,11.6947,363376.46908111,0
+URA.US,D,20180302,000000,11.6499,11.9474,11.5505,11.9106,722581.54640954,0
+URA.US,D,20180305,000000,11.8847,11.9832,11.7922,11.9285,199897.11340698,0
+URA.US,D,20180306,000000,11.9106,12.0917,11.8847,12.0638,188483.58247887,0
+URA.US,D,20180307,000000,11.9554,12.0917,11.8847,12.0638,161959.56185966,0
+URA.US,D,20180308,000000,12.1006,12.1096,11.7226,11.7654,281194.02062548,0
+URA.US,D,20180309,000000,11.838,11.9106,11.7962,11.8748,100720.5154664,0
+URA.US,D,20180312,000000,11.9017,11.9017,11.7484,11.7833,408979.32990697,0
+URA.US,D,20180313,000000,11.8201,11.8569,11.6768,11.7126,155307.44845743,0
+URA.US,D,20180314,000000,11.7295,11.8012,11.6599,11.7226,93877.422682723,0
+URA.US,D,20180315,000000,11.7126,11.7126,11.6271,11.6599,182635.592788,0
+URA.US,D,20180316,000000,11.6599,11.6858,11.5942,11.5942,342511.4690806,0
+URA.US,D,20180319,000000,11.5684,11.5763,11.1973,11.2162,885263.81445478,0
+URA.US,D,20180320,000000,11.2261,11.2391,11.1237,11.1436,410228.7371235,0
+URA.US,D,20180321,000000,11.1605,11.5146,11.1565,11.4241,383830.36083419,0
+URA.US,D,20180322,000000,11.3147,11.45,11.1704,11.2341,324137.24227602,0
+URA.US,D,20180323,000000,11.1346,11.2162,10.8371,10.9088,1248484.4845668,0
+URA.US,D,20180326,000000,10.9635,11.0351,10.9267,10.9824,249150.69588242,0
+URA.US,D,20180327,000000,11.0809,11.1525,10.9088,10.9088,453622.2680524,0
+URA.US,D,20180328,000000,10.9088,10.9177,10.6571,10.6839,471381.34021779,0
+URA.US,D,20180329,000000,10.8093,10.9446,10.7197,10.8919,491672.39691932,0
+URA.US,D,20180402,000000,10.865,10.9724,10.7386,10.9177,324325.20619355,0
+URA.US,D,20180403,000000,10.9535,11.4062,10.9396,11.4062,512439.89691983,0
+URA.US,D,20180404,000000,11.3067,11.4062,11.1535,11.3973,256587.83505786,0
+URA.US,D,20180405,000000,11.4152,11.8111,11.4152,11.7295,475174.79382613,0
+URA.US,D,20180406,000000,11.7295,11.7654,11.4709,11.4967,427333.45361877,0
+URA.US,D,20180409,000000,11.5863,12.1633,11.4868,11.8012,1167899.2268329,0
+URA.US,D,20180410,000000,11.9554,12.1733,11.9017,12.037,881203.99486705,0
+URA.US,D,20180411,000000,12.0181,12.1733,12.0011,12.037,222309.04639722,0
+URA.US,D,20180412,000000,12.0011,12.0917,11.8917,11.9554,274962.06186244,0
+URA.US,D,20180413,000000,12.0011,12.0011,11.8091,11.8917,298523.89175993,0
+URA.US,D,20180416,000000,11.9017,12.5443,11.838,12.4518,679235.25774868,0
+URA.US,D,20180417,000000,12.3991,12.6239,12.3265,12.614,843249.35569086,0
+URA.US,D,20180418,000000,12.614,12.7155,12.4608,12.605,426662.01031978,0
+URA.US,D,20180419,000000,12.5961,12.6926,12.4837,12.5165,304482.4484611,0
+URA.US,D,20180420,000000,12.5165,12.5165,12.226,12.3891,350531.59794677,0
+URA.US,D,20180423,000000,12.3623,12.3712,11.9832,11.9922,392953.14433957,0
+URA.US,D,20180424,000000,12.0011,12.1096,11.8012,11.8111,219055.36083013,0
+URA.US,D,20180425,000000,11.7753,11.8917,11.7395,11.7833,140066.28866324,0
+URA.US,D,20180426,000000,11.8847,11.8847,11.6858,11.7484,149977.11340575,0
+URA.US,D,20180427,000000,11.7922,12.031,11.7574,11.9643,241924.63918121,0
+URA.US,D,20180430,000000,12.0459,12.1902,11.9832,12.037,248133.47938755,0
+URA.US,D,20180501,000000,11.9285,12.3891,11.9285,12.3175,444489.43300063,0
+URA.US,D,20180502,000000,12.3175,12.8577,12.3175,12.6786,736208.42785317,0
+URA.US,D,20180503,000000,12.812,12.8398,12.417,12.5792,308631.72681172,0
+URA.US,D,20180504,000000,12.3812,12.5702,12.3812,12.4608,143746.15979735,0
+URA.US,D,20180507,000000,12.4787,12.6329,12.3891,12.4429,307183.29897663,0
+URA.US,D,20180508,000000,12.3076,12.3613,12.0181,12.0638,602911.85568494,0
+URA.US,D,20180509,000000,12.0549,12.3832,12.027,12.3265,218117.55155176,0
+URA.US,D,20180510,000000,12.4429,12.5075,12.3434,12.4429,168243.78866394,0
+URA.US,D,20180511,000000,12.4518,12.5792,12.3533,12.4259,112330.05154916,0
+URA.US,D,20180514,000000,12.5165,12.7155,12.5165,12.6866,394253.81444269,0
+URA.US,D,20180515,000000,12.5443,12.5891,12.3812,12.4518,137725.28350854,0
+URA.US,D,20180516,000000,12.3712,12.5075,12.3623,12.4697,96817.500002383,0
+URA.US,D,20180517,000000,12.4608,12.4886,12.3901,12.4697,69174.742269744,0
+URA.US,D,20180518,000000,12.4518,12.5702,12.417,12.5165,284954.30413073,0
+URA.US,D,20180521,000000,12.5443,12.6518,12.5443,12.614,225984.89691278,0
+URA.US,D,20180522,000000,12.6239,12.6239,12.1006,12.1553,664826.36599575,0
+URA.US,D,20180523,000000,12.1006,12.1553,11.9733,12.1285,282840.46392449,0
+URA.US,D,20180524,000000,12.0549,12.1096,11.9643,12.0101,162959.69072566,0
+URA.US,D,20180525,000000,11.9375,11.9643,11.8847,11.9017,129439.79381762,0
+URA.US,D,20180529,000000,11.838,11.9554,11.7574,11.7922,219976.08247964,0
+URA.US,D,20180530,000000,11.8201,12.2379,11.8201,12.1902,396338.5051644,0
+URA.US,D,20180531,000000,12.0738,12.1802,11.8569,11.8917,147536.59794178,0
+URA.US,D,20180601,000000,11.9643,12.1096,11.8877,12.0549,264382.80928486,0
+URA.US,D,20180604,000000,12.1553,12.4667,12.1185,12.4518,262574.53608894,0
+URA.US,D,20180605,000000,12.4697,12.9483,12.4697,12.8846,1053053.2732218,0
+URA.US,D,20180606,000000,12.9841,13.3104,12.9761,13.2736,956632.8093019,0
+URA.US,D,20180607,000000,13.1741,13.2646,12.7363,12.8577,842648.27321662,0
+URA.US,D,20180608,000000,12.812,12.9483,12.7503,12.8756,223176.49485085,0
+URA.US,D,20180611,000000,12.8756,13.0209,12.8488,12.9303,336212.16495673,0
+URA.US,D,20180612,000000,12.8935,12.9801,12.7871,12.8309,238524.2010368,0
+URA.US,D,20180613,000000,12.8756,12.9214,12.7055,12.7234,201411.88144826,0
+URA.US,D,20180614,000000,12.7413,12.8309,12.5891,12.6428,277510.12887281,0
+URA.US,D,20180615,000000,12.5961,12.5961,12.2081,12.3265,555582.13918893,0
+URA.US,D,20180618,000000,12.1991,12.2638,12.0867,12.2638,303313.45361571,0
+URA.US,D,20180619,000000,12.0181,12.0638,11.8917,12.0011,497643.01547617,0
+URA.US,D,20180620,000000,11.9733,12.1285,11.9106,12.037,159497.93814826,0
+URA.US,D,20180621,000000,11.9643,12.0459,11.7654,11.838,268106.90722309,0
+URA.US,D,20180622,000000,11.8847,12.0161,11.843,11.9106,444949.79382539,0
+URA.US,D,20180625,000000,11.9554,11.9554,11.5942,11.6131,570580.05156044,0
+URA.US,D,20180626,000000,11.5594,11.7126,11.4868,11.5594,886604.69074347,0
+URA.US,D,20180627,000000,11.4152,11.5942,11.3415,11.4062,374615.103102,0
+URA.US,D,20180628,000000,11.2888,11.4341,11.2888,11.3973,417843.78867008,0
+URA.US,D,20180629,000000,11.5236,11.6589,11.5236,11.6131,206252.70619064,0
+URA.US,D,20180702,000000,11.4868,11.5335,11.4152,11.5236,304247.24227553,0
+URA.US,D,20180703,000000,11.6131,11.7345,11.6131,11.6231,177945.54124149,0
+URA.US,D,20180705,000000,11.6858,11.7037,11.6042,11.6679,133129.71649812,0
+URA.US,D,20180706,000000,11.6947,11.8569,11.6947,11.838,143526.03093137,0
+URA.US,D,20180709,000000,11.8201,11.9017,11.7733,11.8012,307817.55155397,0
+URA.US,D,20180710,000000,11.7833,11.838,11.7305,11.7654,138121.31443639,0
+URA.US,D,20180711,000000,11.6858,11.7574,11.5704,11.5942,154258.06701411,0
+URA.US,D,20180712,000000,11.5863,11.6987,11.5505,11.5684,261626.67526417,0
+URA.US,D,20180713,000000,11.5057,11.6549,11.5057,11.6499,202754.76804623,0
+URA.US,D,20180716,000000,11.6131,11.632,11.442,11.4967,115405.82474511,0
+URA.US,D,20180717,000000,11.4241,11.5863,11.4241,11.5415,174918.01546822,0
+URA.US,D,20180718,000000,11.5942,11.641,11.4341,11.5236,382134.66495786,0
+URA.US,D,20180719,000000,11.3246,11.4241,11.053,11.1605,1015301.6752827,0
+URA.US,D,20180720,000000,11.1704,11.6042,11.1704,11.5505,773522.7835242,0
+URA.US,D,20180723,000000,11.5415,11.5425,11.3336,11.3873,130978.68557023,0
+URA.US,D,20180724,000000,11.5057,11.6042,11.3793,11.4341,621448.91754107,0
+URA.US,D,20180725,000000,11.3793,11.5684,11.3793,11.5594,324807.68042037,0
+URA.US,D,20180726,000000,11.5942,12.1285,11.5684,12.0638,1022714.6907468,0
+URA.US,D,20180727,000000,12.1096,12.1185,11.6679,11.8111,411379.63918538,0
+URA.US,D,20180730,000000,11.9375,11.9375,11.7295,11.8111,280659.27835742,0
+URA.US,D,20180731,000000,11.8479,11.9554,11.7484,11.8847,244629.5103153,0
+URA.US,D,20180801,000000,11.8847,11.9285,11.838,11.8748,128320.05154955,0
+URA.US,D,20180802,000000,11.7574,11.9096,11.6499,11.7753,394747.34537054,0
+URA.US,D,20180803,000000,11.829,12.037,11.7922,11.9643,213903.94330423,0
+URA.US,D,20180806,000000,12.0011,12.0459,11.7654,11.8569,204102.6804174,0
+URA.US,D,20180807,000000,11.8201,11.9922,11.7295,11.7753,229482.8350572,0
+URA.US,D,20180808,000000,11.6947,11.7375,11.6131,11.7037,210463.29897425,0
+URA.US,D,20180809,000000,11.6679,11.7126,11.641,11.6599,122466.03093085,0
+URA.US,D,20180810,000000,11.641,11.6858,11.5057,11.5146,186100.36082932,0
+URA.US,D,20180813,000000,11.4341,11.45,11.1883,11.244,313602.21650256,0
+URA.US,D,20180814,000000,11.2341,11.4868,11.2341,11.4589,146411.82990051,0
+URA.US,D,20180815,000000,11.3415,11.3515,11.0441,11.1257,291271.7010381,0
+URA.US,D,20180816,000000,11.1883,11.3246,11.1883,11.252,319088.35052332,0
+URA.US,D,20180817,000000,11.2799,11.3694,11.2162,11.2888,123177.6804154,0
+URA.US,D,20180820,000000,11.3147,11.4062,11.3147,11.3415,116296.39175544,0
+URA.US,D,20180821,000000,11.3793,11.4241,11.2072,11.261,497635.97939369,0
+URA.US,D,20180822,000000,11.2888,11.442,11.1973,11.3973,177684.2010353,0
+URA.US,D,20180823,000000,11.3973,11.4241,11.3067,11.3147,145320.23196234,0
+URA.US,D,20180824,000000,11.3793,11.4778,11.3754,11.4062,126178.06701342,0
+URA.US,D,20180827,000000,11.4062,11.4967,11.3793,11.4589,138832.96392094,0
+URA.US,D,20180828,000000,11.4589,11.5684,11.3923,11.4341,138628.91752919,0
+URA.US,D,20180829,000000,11.4241,11.6042,11.4191,11.5684,245513.04124316,0
+URA.US,D,20180830,000000,11.442,11.5415,11.4062,11.5146,136287.91237449,0
+URA.US,D,20180831,000000,11.4589,11.5505,11.4241,11.4778,131089.25258055,0
+URA.US,D,20180904,000000,11.4241,11.442,11.2072,11.2888,205544.07217001,0
+URA.US,D,20180905,000000,11.252,11.252,11.0262,11.1346,186633.0927881,0
+URA.US,D,20180906,000000,11.1257,11.1704,10.8919,10.9824,436878.40207261,0
+URA.US,D,20180907,000000,10.8998,11.0003,10.8371,10.9913,201264.12371629,0
+URA.US,D,20180910,000000,11.1087,11.2331,10.9864,11.0441,215574.51031458,0
+URA.US,D,20180911,000000,10.9913,11.0898,10.9535,11.053,137794.63917865,0
+URA.US,D,20180912,000000,11.053,11.3604,11.053,11.3336,224299.25258284,0
+URA.US,D,20180913,000000,11.4152,11.4231,11.3197,11.3793,190955.25773666,0
+URA.US,D,20180914,000000,11.4341,11.5057,11.3505,11.3505,150714.89691093,0
+URA.US,D,20180917,000000,11.3873,11.4589,11.3415,11.3604,165080.56701437,0
+URA.US,D,20180918,000000,11.3694,11.5236,11.3415,11.5146,281855.41237807,0
+URA.US,D,20180919,000000,11.5236,11.5505,11.4689,11.4868,194269.2525821,0
+URA.US,D,20180920,000000,11.5505,11.7295,11.5505,11.6499,437539.7938252,0
+URA.US,D,20180921,000000,11.7126,11.7753,11.6499,11.6858,333139.4072247,0
+URA.US,D,20180924,000000,11.7126,11.7574,11.5942,11.6131,194933.65979861,0
+URA.US,D,20180925,000000,11.7395,11.7683,11.6858,11.7126,57288.788661204,0
+URA.US,D,20180926,000000,11.6599,11.7315,11.5515,11.5763,360447.44846248,0
+URA.US,D,20180927,000000,11.9474,12.1633,11.9474,12.0101,428847.2165054,0
+URA.US,D,20180928,000000,12.0101,12.1235,12.0011,12.0101,173669.61340634,0
+URA.US,D,20181001,000000,12.0549,12.1553,12.037,12.0917,249902.55155254,0
+URA.US,D,20181002,000000,12.027,12.1733,12.027,12.1285,163432.11340608,0
+URA.US,D,20181003,000000,12.0917,12.3344,12.0917,12.216,269103.01547054,0
+URA.US,D,20181004,000000,12.2538,12.3175,12.1185,12.2538,278067.98969757,0
+URA.US,D,20181005,000000,12.2081,12.3076,12.1454,12.1802,172203.09278774,0
+URA.US,D,20181008,000000,12.1454,12.1733,11.9693,12.1096,241017.98969665,0
+URA.US,D,20181009,000000,11.9922,12.1902,11.9832,12.0917,523466.44331185,0
+URA.US,D,20181010,000000,12.0101,12.032,11.6679,11.7833,1566706.3917911,0
+URA.US,D,20181011,000000,11.6131,11.6599,11.4241,11.5236,600966.88145809,0
+URA.US,D,20181012,000000,11.5594,11.6082,11.4241,11.5415,460567.88660928,0
+URA.US,D,20181015,000000,11.5146,11.5942,11.4689,11.5942,237282.83505739,0
+URA.US,D,20181016,000000,11.5942,11.8917,11.5863,11.8111,647640.2319747,0
+URA.US,D,20181017,000000,11.8012,11.8012,11.641,11.6858,135773.27319922,0
+URA.US,D,20181018,000000,11.5863,11.5863,11.3147,11.3246,266218.22165604,0
+URA.US,D,20181019,000000,11.3604,11.5057,11.2888,11.3694,133487.55154968,0
+URA.US,D,20181022,000000,11.3694,11.4152,11.2799,11.2799,244418.42784107,0
+URA.US,D,20181023,000000,11.252,11.252,11.0003,11.1257,378146.21134951,0
+URA.US,D,20181024,000000,11.053,11.0709,10.7197,10.7197,383355.92784449,0
+URA.US,D,20181025,000000,10.7377,10.8869,10.7377,10.8272,412015.902072,0
+URA.US,D,20181026,000000,10.6203,10.6839,10.4402,10.6123,285907.19072869,0
+URA.US,D,20181029,000000,10.676,10.8182,10.4044,10.467,205646.59794321,0
+URA.US,D,20181030,000000,10.477,10.676,10.477,10.676,206743.22165457,0
+URA.US,D,20181031,000000,10.7197,10.9147,10.5675,10.8371,397412.01031906,0
+URA.US,D,20181101,000000,10.9177,11.1654,10.8998,11.0262,650127.98970672,0
+URA.US,D,20181102,000000,11.1794,11.261,11.0441,11.244,412365.69588644,0
+URA.US,D,20181105,000000,11.2799,11.632,11.2709,11.6131,710240.25774944,0
+URA.US,D,20181106,000000,11.7295,11.8569,11.6599,11.7126,678065.25774865,0
+URA.US,D,20181107,000000,11.7295,12.027,11.7295,11.9196,963129.12373505,0
+URA.US,D,20181108,000000,11.9106,11.9375,11.641,11.7037,247882.19072775,0
+URA.US,D,20181109,000000,11.6499,11.6599,11.3415,11.3973,631591.93300524,0
+URA.US,D,20181112,000000,11.3793,11.4828,11.1973,11.2261,251091.64949072,0
+URA.US,D,20181113,000000,11.244,11.3604,11.1585,11.2261,187717.6546438,0
+URA.US,D,20181114,000000,11.2709,11.2799,10.9535,10.9913,366481.3917616,0
+URA.US,D,20181115,000000,10.9824,11.4062,10.9824,11.3336,241379.84536677,0
+URA.US,D,20181116,000000,11.3873,11.4778,11.3067,11.442,177286.15979818,0
+URA.US,D,20181119,000000,11.4689,11.6231,11.4152,11.442,236914.94845944,0
+URA.US,D,20181120,000000,11.2968,11.3475,11.1247,11.1436,208764.587634,0
+URA.US,D,20181121,000000,11.1436,11.3793,11.1396,11.3246,119512.88660088,0
+URA.US,D,20181123,000000,11.0998,11.1346,10.9446,10.9724,208930.43814947,0
+URA.US,D,20181126,000000,11.0898,11.2162,11.053,11.062,136805.56701368,0
+URA.US,D,20181127,000000,11.0262,11.1396,10.9317,11.0351,245705.02577924,0
+URA.US,D,20181128,000000,11.0441,11.4589,11.0441,11.4152,148223.11856035,0
+URA.US,D,20181129,000000,11.3694,11.4152,11.252,11.3246,225827.08763442,0
+URA.US,D,20181130,000000,11.2072,11.3246,11.1605,11.3147,243310.74742867,0
+URA.US,D,20181203,000000,11.5236,11.6231,11.4341,11.5335,317857.0360903,0
+URA.US,D,20181204,000000,11.5335,11.6042,11.2709,11.2709,187229.14948914,0
+URA.US,D,20181206,000000,10.9824,11.1605,10.9267,11.1535,302828.96907962,0
+URA.US,D,20181207,000000,11.1605,11.3415,10.9635,11.0262,638303.35053118,0
+URA.US,D,20181210,000000,11.0262,11.06,10.8371,11.0262,569194.94846762,0
+URA.US,D,20181211,000000,11.0998,11.1535,10.8749,10.9535,391917.83506119,0
+URA.US,D,20181212,000000,11.053,11.2799,11.0441,11.2072,189542.01031394,0
+URA.US,D,20181213,000000,11.2341,11.3694,11.2072,11.248,140860.36082821,0
+URA.US,D,20181214,000000,11.1187,11.2709,11.1097,11.1605,145331.28866337,0
+URA.US,D,20181217,000000,11.0998,11.1436,10.7924,10.8182,292754.30413092,0
+URA.US,D,20181218,000000,10.856,10.9724,10.7824,10.8182,230587.50000568,0
+URA.US,D,20181219,000000,10.865,10.9535,10.5218,10.5397,225978.86598494,0
+URA.US,D,20181220,000000,10.5397,10.7108,10.4402,10.5496,453470.48970188,0
+URA.US,D,20181221,000000,10.3765,10.6123,10.2422,10.3039,549185.33506506,0
+URA.US,D,20181224,000000,10.2691,10.3666,10.1298,10.1964,314874.74227579,0
+URA.US,D,20181226,000000,10.2153,10.467,9.92484,10.4312,821749.09795837,0
+URA.US,D,20181227,000000,10.2691,10.4044,10.1417,10.4044,514371.80413637,0
+URA.US,D,20181228,000000,10.3596,10.6033,10.3596,10.5039,265604.07217149,0
+URA.US,D,20181231,000000,10.4949,10.677,10.3765,10.5765,282183.09279045,0
+URA.US,D,20190102,000000,10.4312,10.6939,10.4233,10.5586,283377.21650182,0
+URA.US,D,20190103,000000,10.4402,10.6083,10.4402,10.4949,117387.98969361,0
+URA.US,D,20190104,000000,10.5765,10.9008,10.5765,10.858,201586.77835548,0
+URA.US,D,20190107,000000,10.8749,11.0282,10.8391,10.9565,234432.21650062,0
+URA.US,D,20190108,000000,11.056,11.1028,10.9565,11.0371,217441.08247958,0
+URA.US,D,20190109,000000,11.0928,11.3107,11.0739,11.2381,286509.27835757,0
+URA.US,D,20190110,000000,11.1645,11.2928,11.065,11.2928,133452.37113731,0
+URA.US,D,20190111,000000,11.2381,11.2381,11.1028,11.1286,103257.52577574,0
+URA.US,D,20190114,000000,11.0112,11.1913,10.8938,11.1475,114569.53608529,0
+URA.US,D,20190115,000000,11.1645,11.256,11.1475,11.1744,177580.67010746,0
+URA.US,D,20190116,000000,11.1913,11.2928,11.1913,11.2649,175218.55670534,0
+URA.US,D,20190117,000000,11.1913,11.2291,11.0789,11.1386,180925.82474672,0
+URA.US,D,20190118,000000,11.1645,11.251,11.1475,11.2202,380161.54640111,0
+URA.US,D,20190122,000000,11.1028,11.1217,10.9844,11.0112,235030.28351094,0
+URA.US,D,20190123,000000,10.9476,11.1744,10.9476,11.0471,151845.69588003,0
+URA.US,D,20190124,000000,11.0112,11.1605,11.0023,11.1266,148020.07732323,0
+URA.US,D,20190125,000000,11.1744,11.4828,11.1286,11.4729,226634.2268097,0
+URA.US,D,20190128,000000,11.4012,11.4828,11.3654,11.3823,155734.63917909,0
+URA.US,D,20190129,000000,11.5017,11.5903,11.4191,11.5286,138482.16495186,0
+URA.US,D,20190130,000000,11.6002,11.6151,11.3475,11.4191,305390.1031003,0
+URA.US,D,20190131,000000,11.4191,11.5823,11.4191,11.5097,188064.43299432,0
+URA.US,D,20190201,000000,11.5017,11.5385,11.1744,11.4291,418744.4072268,0
+URA.US,D,20190204,000000,11.3555,11.7355,11.3555,11.7285,282563.04124407,0
+URA.US,D,20190205,000000,11.6191,12.0439,11.6191,11.9991,487957.34537284,0
+URA.US,D,20190206,000000,12.0081,12.0081,11.7544,11.7634,167136.10825154,0
+URA.US,D,20190207,000000,11.7544,11.7723,11.637,11.6728,190725.07732428,0
+URA.US,D,20190208,000000,11.6917,11.6917,11.5335,11.5903,83078.041239158,0
+URA.US,D,20190211,000000,11.7096,11.7305,11.5654,11.6002,97780.438146737,0
+URA.US,D,20190212,000000,11.646,11.6649,11.5097,11.5097,112114.94845637,0
+URA.US,D,20190213,000000,11.5097,11.5554,11.4102,11.438,144957.37113759,0
+URA.US,D,20190214,000000,11.3744,11.5017,11.3654,11.438,84707.396909302,0
+URA.US,D,20190215,000000,11.4729,11.6002,11.454,11.5823,151480.824746,0
+URA.US,D,20190219,000000,11.5196,11.5465,11.4341,11.4918,264303.40206836,0
+URA.US,D,20190220,000000,11.4918,11.646,11.4639,11.6092,103139.92268295,0
+URA.US,D,20190221,000000,11.5823,11.5903,11.438,11.5554,104510.95361082,0
+URA.US,D,20190222,000000,11.5097,11.64,11.4191,11.5554,134984.22680745,0
+URA.US,D,20190225,000000,11.5554,11.646,11.4729,11.5017,118013.19587919,0
+URA.US,D,20190226,000000,11.4191,11.5465,11.4012,11.4291,354609.51031801,0
+URA.US,D,20190227,000000,11.3555,11.4729,11.3286,11.4012,133156.85567338,0
+URA.US,D,20190228,000000,11.3744,11.4042,11.1525,11.2102,282374.0721719,0
+URA.US,D,20190301,000000,11.2381,11.3007,11.1117,11.1386,112318.99484813,0
+URA.US,D,20190304,000000,11.0739,11.1386,10.9565,11.0192,159248.65979773,0
+URA.US,D,20190305,000000,10.9754,11.052,10.9754,11.0371,96823.530930218,0
+URA.US,D,20190306,000000,11.0471,11.1286,11.0282,11.0371,68885.257733654,0
+URA.US,D,20190307,000000,10.9943,11.0023,10.9008,10.9565,74765.412372974,0
+URA.US,D,20190308,000000,10.858,10.9565,10.7595,10.9476,124438.14433296,0
+URA.US,D,20190311,000000,10.8839,11.0839,10.8839,11.065,81051.649486531,0
+URA.US,D,20190312,000000,11.0471,11.1386,11.0471,11.0839,88905.92783724,0
+URA.US,D,20190313,000000,11.1645,11.2202,11.0739,11.1913,66143.195877917,0
+URA.US,D,20190314,000000,11.1645,11.2828,11.1555,11.2828,118062.44845651,0
+URA.US,D,20190315,000000,11.3654,11.4291,11.3286,11.4291,62960.87629021,0
+URA.US,D,20190318,000000,11.3555,11.4967,11.3376,11.4191,120914.07216792,0
+URA.US,D,20190319,000000,11.4639,11.6002,11.4291,11.454,71002.11340381,0
+URA.US,D,20190320,000000,11.4012,11.5624,11.3465,11.5196,135506.90721983,0
+URA.US,D,20190321,000000,11.5196,11.5733,11.3923,11.446,239757.5257791,0
+URA.US,D,20190322,000000,11.3286,11.3485,11.1853,11.2013,300126.10825481,0
+URA.US,D,20190325,000000,11.2381,11.3694,11.1834,11.3187,115186.70103376,0
+URA.US,D,20190326,000000,11.3286,11.5017,11.3286,11.454,75933.402063725,0
+URA.US,D,20190327,000000,11.4639,11.5196,11.3007,11.3376,177375.61856107,0
+URA.US,D,20190328,000000,11.3376,11.3376,11.2013,11.2381,83526.340208242,0
+URA.US,D,20190329,000000,11.247,11.3654,11.247,11.3187,133676.52062185,0
+URA.US,D,20190401,000000,11.454,11.6559,11.4012,11.6281,391474.56186531,0
+URA.US,D,20190402,000000,11.6559,11.6818,11.5465,11.5644,115625.95361109,0
+URA.US,D,20190403,000000,11.6818,11.7285,11.6002,11.6559,158866.70103484,0
+URA.US,D,20190404,000000,11.6559,11.6818,11.5823,11.6649,69577.809280063,0
+URA.US,D,20190405,000000,11.646,11.7285,11.637,11.6728,137121.18557039,0
+URA.US,D,20190408,000000,11.6917,11.7703,11.6728,11.7096,161000.64433386,0
+URA.US,D,20190409,000000,11.7544,11.7544,11.637,11.6649,163944.74227208,0
+URA.US,D,20190410,000000,11.6818,11.7305,11.646,11.6559,132646.23711667,0
+URA.US,D,20190411,000000,11.637,11.6559,11.5375,11.6002,130250.95361145,0
+URA.US,D,20190412,000000,11.6002,11.6649,11.5196,11.5375,112244.61340482,0
+URA.US,D,20190415,000000,11.5375,11.5375,11.3744,11.3744,160256.82990085,0
+URA.US,D,20190416,000000,11.4102,11.444,11.3007,11.3007,110297.62886869,0
+URA.US,D,20190417,000000,11.3286,11.3823,11.2878,11.3376,56594.226805517,0
+URA.US,D,20190418,000000,11.3376,11.3376,11.2013,11.2649,71537.860826503,0
+URA.US,D,20190422,000000,11.2381,11.3286,11.2381,11.2649,60406.778352002,0
+URA.US,D,20190423,000000,11.2649,11.3286,11.2202,11.3286,248993.89175871,0
+URA.US,D,20190424,000000,11.247,11.3187,11.0282,11.0471,153622.80928213,0
+URA.US,D,20190425,000000,11.0112,11.056,10.9297,10.9565,117840.30928125,0
+URA.US,D,20190426,000000,10.9376,11.0699,10.9376,11.0282,88344.046393927,0
+URA.US,D,20190429,000000,11.056,11.0839,10.9754,10.9943,82727.242270078,0
+URA.US,D,20190430,000000,10.9476,11.0282,10.9108,10.9844,103172.08763141,0
+URA.US,D,20190501,000000,10.9844,11.052,10.9108,10.9197,65832.603094404,0
+URA.US,D,20190502,000000,10.9297,10.9376,10.7665,10.7844,152259.81959138,0
+URA.US,D,20190503,000000,10.8391,11.0112,10.8391,11.0112,135190.28350848,0
+URA.US,D,20190506,000000,10.8749,10.9197,10.7526,10.8103,140217.06185912,0
+URA.US,D,20190507,000000,10.7844,10.8292,10.6033,10.6133,181453.5309323,0
+URA.US,D,20190508,000000,10.6033,10.6939,10.5506,10.5944,86033.195878406,0
+URA.US,D,20190509,000000,10.467,10.5039,10.3765,10.4591,134495.7216528,0
+URA.US,D,20190510,000000,10.4859,10.5407,10.3676,10.5317,121353.32474526,0
+URA.US,D,20190513,000000,10.3228,10.3646,10.1954,10.2502,159159.20103485,0
+URA.US,D,20190514,000000,10.4133,10.477,10.3596,10.4044,79603.221651444,0
+URA.US,D,20190515,000000,10.3676,10.5218,10.3676,10.5218,145857.98969431,0
+URA.US,D,20190516,000000,10.5844,10.5844,10.477,10.5506,120959.30412669,0
+URA.US,D,20190517,000000,10.4312,10.5675,10.4233,10.5218,52804.793815733,0
+URA.US,D,20190520,000000,10.477,10.5586,10.4312,10.5138,65386.314434599,0
+URA.US,D,20190521,000000,10.4859,10.5844,10.4859,10.5586,65350.128867588,0
+URA.US,D,20190522,000000,10.5586,10.5894,10.4611,10.5138,91821.881445559,0
+URA.US,D,20190523,000000,10.3506,10.4044,10.3039,10.3765,117841.31443589,0
+URA.US,D,20190524,000000,10.3865,10.4551,10.3367,10.3865,69910.515465638,0
+URA.US,D,20190528,000000,10.3944,10.4939,10.3944,10.4233,97223.58247662,0
+URA.US,D,20190529,000000,10.4233,10.4233,10.2143,10.3039,165214.25258139,0
+URA.US,D,20190530,000000,10.3039,10.3944,10.287,10.3417,109100.48969341,0
+URA.US,D,20190531,000000,10.287,10.477,10.2502,10.477,70698.556702771,0
+URA.US,D,20190603,000000,10.4491,10.6133,10.4491,10.6133,171267.29381865,0
+URA.US,D,20190604,000000,10.6849,10.7396,10.6491,10.6939,255206.7525836,0
+URA.US,D,20190605,000000,10.7217,10.7217,10.5586,10.5864,56609.304125105,0
+URA.US,D,20190606,000000,10.5039,10.6402,10.4949,10.5944,91879.175259994,0
+URA.US,D,20190607,000000,10.5944,10.7575,10.5944,10.7476,60144.432991171,0
+URA.US,D,20190610,000000,10.7665,10.7844,10.677,10.7217,66111.030929462,0
+URA.US,D,20190611,000000,10.7297,10.8202,10.7297,10.8023,45176.675258844,0
+URA.US,D,20190612,000000,10.7844,10.866,10.7595,10.7934,51162.37113528,0
+URA.US,D,20190613,000000,10.8023,10.866,10.7665,10.8481,104801.44330155,0
+URA.US,D,20190614,000000,10.8103,10.8103,10.674,10.7575,53088.247423987,0
+URA.US,D,20190617,000000,10.7476,10.7844,10.6859,10.6939,46443.170104236,0
+URA.US,D,20190618,000000,10.7118,10.866,10.6213,10.8292,172489.56185992,0
+URA.US,D,20190619,000000,10.866,10.8978,10.7914,10.858,195229.17526254,0
+URA.US,D,20190620,000000,10.9376,11.1217,10.9376,11.1028,163622.08763289,0
+URA.US,D,20190621,000000,11.056,11.0839,11.0192,11.056,129224.69072483,0
+URA.US,D,20190624,000000,11.1117,11.1645,11.0192,11.0282,252059.61340827,0
+URA.US,D,20190625,000000,11.0471,11.0928,10.9297,10.9376,131615.95361149,0
+URA.US,D,20190626,000000,10.9565,11.0023,10.9287,10.9565,85281.340208285,0
+URA.US,D,20190627,000000,10.9476,10.9844,10.8759,10.9376,97605.541239516,0
+URA.US,D,20190628,000000,10.9376,11.1038,10.9376,11.1038,81274.793816434,0
+URA.US,D,20190701,000000,11.0749,11.1326,10.9665,10.9754,130022.78350836,0
+URA.US,D,20190702,000000,10.9943,11.1038,10.9754,11.0481,83172.525775243,0
+URA.US,D,20190703,000000,11.0481,11.1127,10.9943,11.0749,52235.876289946,0
+URA.US,D,20190705,000000,10.9844,10.9963,10.857,10.9844,89553.247424885,0
+URA.US,D,20190708,000000,10.9008,10.9575,10.857,10.8929,108338.58247689,0
+URA.US,D,20190709,000000,10.857,10.9108,10.7556,10.8829,159703.99484929,0
+URA.US,D,20190710,000000,10.9476,11.0481,10.9008,10.9376,112139.07216771,0
+URA.US,D,20190711,000000,10.9376,11.0849,10.865,10.9297,204531.88144833,0
+URA.US,D,20190712,000000,10.9108,10.9476,10.7924,10.8829,148697.55155005,0
+URA.US,D,20190715,000000,10.8929,10.9197,10.6103,10.6829,164107.57732363,0
+URA.US,D,20190716,000000,10.6193,10.7645,10.6193,10.6461,91607.78350741,0
+URA.US,D,20190717,000000,10.6461,10.6919,10.6014,10.6372,63344.845362384,0
+URA.US,D,20190718,000000,10.5546,10.665,10.5178,10.6372,166513.91752987,0
+URA.US,D,20190719,000000,10.665,10.6889,10.6014,10.6014,145329.27835409,0
+URA.US,D,20190722,000000,10.6829,10.6919,10.5645,10.6014,99444.974229252,0
+URA.US,D,20190723,000000,10.5735,10.5924,10.5367,10.5466,110448.40206457,0
+URA.US,D,20190724,000000,10.4541,10.473,10.3725,10.3815,100379.76804371,0
+URA.US,D,20190725,000000,10.3168,10.3357,10.0333,10.0512,350370.7732045,0
+URA.US,D,20190726,000000,10.0512,10.1437,10.0512,10.1069,84807.912373222,0
+URA.US,D,20190729,000000,10.1437,10.1885,10.0333,10.0422,203946.88144832,0
+URA.US,D,20190730,000000,9.96066,10.0751,9.96066,10.0611,70403.041238846,0
+URA.US,D,20190731,000000,10.0422,10.1696,9.96066,10.08,131190.77319911,0
+URA.US,D,20190801,000000,10.1069,10.1069,9.84227,9.88704,248896.3917587,0
+URA.US,D,20190802,000000,9.7776,9.85122,9.73184,9.7587,140425.12886944,0
+URA.US,D,20190805,000000,9.60449,9.65026,9.4672,9.51296,168646.85567425,0
+URA.US,D,20190806,000000,9.51296,9.59554,9.43049,9.50401,170905.43814854,0
+URA.US,D,20190807,000000,9.41258,9.45825,9.3119,9.38532,351029.14949318,0
+URA.US,D,20190808,000000,9.38532,9.56868,9.38532,9.54977,192791.67526248,0
+URA.US,D,20190809,000000,9.59554,9.61444,9.40791,9.43984,81199.407218494,0
+URA.US,D,20190812,000000,9.41258,9.4861,9.36741,9.37119,72686.752579109,0
+URA.US,D,20190813,000000,9.36741,9.49506,9.33916,9.43984,123956.67526078,0
+URA.US,D,20190814,000000,9.41258,9.41258,9.13879,9.14725,187021.08247883,0
+URA.US,D,20190815,000000,9.18396,9.21122,9.10208,9.14725,129010.59278668,0
+URA.US,D,20190816,000000,9.18396,9.33548,9.18396,9.2931,150163.06701401,0
+URA.US,D,20190819,000000,9.40323,9.47615,9.3505,9.47615,134911.85567342,0
+URA.US,D,20190820,000000,9.44929,9.54977,9.44929,9.50401,44207.706186655,0
+URA.US,D,20190821,000000,9.59554,9.66816,9.56868,9.66816,78604.097940079,0
+URA.US,D,20190822,000000,9.66816,9.68707,9.58161,9.62339,48664.561856868,0
+URA.US,D,20190823,000000,9.56868,9.58658,9.34861,9.36741,116712.52577607,0
+URA.US,D,20190826,000000,9.38532,9.43984,9.34861,9.38532,83134.329898954,0
+URA.US,D,20190827,000000,9.45825,9.45825,9.30255,9.38532,74333.195878118,0
+URA.US,D,20190828,000000,9.2931,9.51296,9.2931,9.4861,64281.649486118,0
+URA.US,D,20190829,000000,9.4861,9.55972,9.4861,9.53087,51440.798970338,0
+URA.US,D,20190830,000000,9.55972,9.68707,9.55972,9.68707,87292.654641324,0
+URA.US,D,20190903,000000,9.68707,9.68707,9.60449,9.65026,92117.396909484,0
+URA.US,D,20190904,000000,9.66816,9.78655,9.66816,9.7776,142598.27319939,0
+URA.US,D,20190905,000000,9.85918,9.94275,9.84227,9.88704,284807.5515534,0
+URA.US,D,20190906,000000,9.9139,9.99747,9.84227,9.97061,123454.09794118,0
+URA.US,D,20190909,000000,10.0144,10.0422,9.95071,9.96066,104537.08763144,0
+URA.US,D,20190910,000000,9.96066,10.0989,9.96066,10.08,149614.252581,0
+URA.US,D,20190911,000000,10.1258,10.2352,10.1218,10.2173,116042.08763172,0
+URA.US,D,20190912,000000,10.1258,10.2352,10.08,10.1517,200852.01031422,0
+URA.US,D,20190913,000000,10.1795,10.281,10.1716,10.2352,101053.22165197,0
+URA.US,D,20190916,000000,10.2442,10.2979,10.2263,10.281,148758.86598304,0
+URA.US,D,20190917,000000,10.1795,10.3168,10.1437,10.3079,135255.61856003,0
+URA.US,D,20190918,000000,10.2352,10.2721,10.0562,10.1348,120972.371137,0
+URA.US,D,20190919,000000,10.08,10.1984,10.08,10.1437,54725.644331244,0
+URA.US,D,20190920,000000,10.1069,10.2541,10.1069,10.2442,86508.634022748,0
+URA.US,D,20190923,000000,10.1517,10.2721,10.1457,10.2721,52902.293815735,0
+URA.US,D,20190924,000000,10.2541,10.2541,10.1646,10.1984,126613.29897219,0
+URA.US,D,20190925,000000,10.0989,10.2034,10.0512,10.1795,124418.04124018,0
+URA.US,D,20190926,000000,10.2352,10.2621,10.1258,10.1795,105456.80412631,0
+URA.US,D,20190927,000000,10.1517,10.1616,10.0064,10.0144,103021.31443553,0
+URA.US,D,20190930,000000,9.99747,10.0989,9.9517,10.0512,150885.77319959,0
+URA.US,D,20191001,000000,9.98851,10.08,9.87808,9.90594,87495.695878442,0
+URA.US,D,20191002,000000,9.85122,9.89599,9.79551,9.85122,133864.48453938,0
+URA.US,D,20191003,000000,9.85122,9.9139,9.81441,9.88704,55629.278351885,0
+URA.US,D,20191004,000000,9.85918,10.0333,9.85918,9.99747,300066.8041311,0
+URA.US,D,20191007,000000,9.98851,9.99846,9.92385,9.94275,107764.63917791,0
+URA.US,D,20191008,000000,9.89599,9.9517,9.84227,9.86913,66167.319589258,0
+URA.US,D,20191009,000000,9.9328,9.96066,9.88704,9.92385,64958.1185583,0
+URA.US,D,20191010,000000,9.87808,10.1437,9.87808,10.1348,92223.943301239,0
+URA.US,D,20191011,000000,10.2263,10.2721,10.1517,10.1517,127673.73711654,0
+URA.US,D,20191014,000000,10.0512,10.1288,10.0462,10.0512,30946.70103169,0
+URA.US,D,20191015,000000,10.0611,10.1517,10.0611,10.0989,45894.355671233,0
+URA.US,D,20191016,000000,10.0422,10.1069,10.0333,10.0701,34600.438145182,0
+URA.US,D,20191017,000000,10.0512,10.1437,9.96066,10.0422,101599.02062106,0
+URA.US,D,20191018,000000,10.0144,10.0989,10.0144,10.0701,68378.659795498,0
+URA.US,D,20191021,000000,10.0333,10.1437,10.0333,10.0422,48134.84536201,0
+URA.US,D,20191022,000000,10.1258,10.1437,10.0064,10.0243,38717.551547345,0
+URA.US,D,20191023,000000,9.96066,10.1348,9.96066,10.1069,72428.427836834,0
+URA.US,D,20191024,000000,10.1069,10.1169,9.98851,9.99747,133160.87629194,0
+URA.US,D,20191025,000000,10.0333,10.0701,9.99747,10.0611,75946.469074034,0
+URA.US,D,20191028,000000,10.1069,10.1188,10.0422,10.0611,59247.835053005,0
+URA.US,D,20191029,000000,10.0243,10.0422,9.99747,10.0243,59697.139176727,0
+URA.US,D,20191030,000000,9.98851,10.0651,9.9139,9.98851,152108.04124086,0
+URA.US,D,20191031,000000,9.9328,9.98851,9.85122,9.9328,88056.572167116,0
+URA.US,D,20191101,000000,9.9517,10.0611,9.89599,10.0243,61370.721650995,0
+URA.US,D,20191104,000000,10.089,10.3447,10.089,10.3447,124069.25258037,0
+URA.US,D,20191105,000000,10.4093,10.4352,10.3357,10.3447,83861.056703095,0
+URA.US,D,20191106,000000,10.4093,10.4093,10.3029,10.3357,43713.170104169,0
+URA.US,D,20191107,000000,10.4093,10.4093,10.3258,10.3357,39046.237114363,0
+URA.US,D,20191108,000000,10.3815,10.3815,10.2621,10.2621,57010.360826146,0
+URA.US,D,20191111,000000,10.1616,10.2422,10.1169,10.2173,21925.43814487,0
+URA.US,D,20191112,000000,10.1984,10.2621,10.1795,10.2173,51773.505155914,0
+URA.US,D,20191113,000000,10.1169,10.1646,10.089,10.1169,50512.036083718,0
+URA.US,D,20191114,000000,10.0243,10.1517,9.9517,10.1437,63344.845362384,0
+URA.US,D,20191115,000000,10.1795,10.2352,10.1696,10.2352,50923.14433115,0
+URA.US,D,20191118,000000,10.1437,10.2074,10.0989,10.0989,51382.500001265,0
+URA.US,D,20191119,000000,10.0512,10.1517,10.0512,10.1437,46083.324743402,0
+URA.US,D,20191120,000000,10.0611,10.1895,10.0611,10.089,515669.45877558,0
+URA.US,D,20191121,000000,10.0512,10.1049,10.0144,10.0422,38718.556701984,0
+URA.US,D,20191122,000000,10.0701,10.1348,10.0164,10.0512,53069.149485842,0
+URA.US,D,20191125,000000,10.0243,10.1169,10.0243,10.094,98978.582476663,0
+URA.US,D,20191126,000000,10.0611,10.0611,9.97856,10.0512,42363.247423723,0
+URA.US,D,20191127,000000,9.94275,10.0064,9.94275,9.99747,34351.15979466,0
+URA.US,D,20191129,000000,9.96066,9.97061,9.85122,9.88704,80506.855672085,0
+URA.US,D,20191202,000000,9.85122,9.88704,9.77263,9.78655,99275.103095227,0
+URA.US,D,20191203,000000,9.75074,9.85122,9.72189,9.85122,189879.74227272,0
+URA.US,D,20191204,000000,9.78655,9.92385,9.78655,9.89102,92147.55154866,0
+URA.US,D,20191205,000000,9.90594,9.97856,9.87808,9.92385,125305.59278659,0
+URA.US,D,20191206,000000,9.9328,10.1258,9.9328,10.1169,131423.9690754,0
+URA.US,D,20191209,000000,10.0422,10.1069,9.89599,9.89599,88090.747424849,0
+URA.US,D,20191210,000000,9.9139,9.93678,9.85619,9.88704,68729.458764578,0
+URA.US,D,20191211,000000,9.90594,10.0512,9.89599,10.0144,128900.02577637,0
+URA.US,D,20191212,000000,10.0144,10.2074,10.0144,10.1696,97476.881445698,0
+URA.US,D,20191213,000000,10.1517,10.1696,10.0512,10.089,63713.73711497,0
+URA.US,D,20191216,000000,10.1169,10.1885,10.0512,10.0611,89605.515466123,0
+URA.US,D,20191217,000000,10.0064,10.0512,9.9517,9.97856,84805.902063943,0
+URA.US,D,20191218,000000,9.9328,10.0333,9.90594,10.0144,73185.309280152,0
+URA.US,D,20191219,000000,10.0512,10.089,9.99747,10.0701,76466.134022501,0
+URA.US,D,20191220,000000,10.0512,10.1258,10.0333,10.0422,95957.087631228,0
+URA.US,D,20191223,000000,10.0422,10.089,10.0243,10.0422,147928.60825106,0
+URA.US,D,20191224,000000,10.0333,10.0512,10.0144,10.0422,80386.237115381,0
+URA.US,D,20191226,000000,10.0611,10.2074,10.0014,10.1258,90266.907218717,0
+URA.US,D,20191227,000000,10.08,10.2352,10.0611,10.1984,152307.06185942,0
+URA.US,D,20191230,000000,10.1885,10.2352,10.1248,10.1338,102709.71649737,0
+URA.US,D,20191231,000000,10.1696,10.2173,10.1566,10.1984,136710.07732295,0
+URA.US,D,20200102,000000,10.2541,10.273,10.1616,10.1795,58763.35051691,0
+URA.US,D,20200103,000000,10.079,10.1795,10.079,10.1338,56468.582475617,0
+URA.US,D,20200106,000000,10.1248,10.1795,10.088,10.1248,75753.479383308,0
+URA.US,D,20200107,000000,10.1338,10.1338,10.0502,10.0651,92836.082476512,0
+URA.US,D,20200108,000000,10.0323,10.0502,9.93081,9.93081,554148.78867343,0
+URA.US,D,20200109,000000,9.894,9.98652,9.84923,9.86614,207568.45361336,0
+URA.US,D,20200110,000000,9.84824,10.0233,9.84824,9.95966,191492.01031399,0
+URA.US,D,20200113,000000,10.0323,10.1059,9.97757,10.079,84839.072167037,0
+URA.US,D,20200114,000000,9.99548,10.0691,9.99548,10.0691,66373.376290294,0
+URA.US,D,20200115,000000,10.0323,10.0979,9.99548,10.0154,50411.520619798,0
+URA.US,D,20200116,000000,10.088,10.1159,10.0691,10.1159,77430.077321494,0
+URA.US,D,20200117,000000,10.1885,10.2173,10.1159,10.1248,122494.17526075,0
+URA.US,D,20200121,000000,10.088,10.1248,10.0502,10.1059,224410.82474779,0
+URA.US,D,20200122,000000,10.1885,10.1885,10.0323,10.0601,49689.819588852,0
+URA.US,D,20200123,000000,10.0044,10.0323,9.94076,10.0323,87651.494847518,0
+URA.US,D,20200124,000000,10.079,10.1248,9.90395,9.94971,107972.70618822,0
+URA.US,D,20200127,000000,9.66518,9.74676,9.55475,9.66518,237651.72680997,0
+URA.US,D,20200128,000000,9.61842,9.69204,9.59952,9.60947,71514.742269802,0
+URA.US,D,20200129,000000,9.57266,9.66518,9.57266,9.61842,63618.247424246,0
+URA.US,D,20200130,000000,9.49904,9.53684,9.42581,9.51794,138040.90206525,0
+URA.US,D,20200131,000000,9.51794,9.51794,9.30533,9.30533,109603.06701301,0
+URA.US,D,20200203,000000,9.52689,9.57266,9.42581,9.57266,95333.891754924,0
+URA.US,D,20200204,000000,9.63732,9.77462,9.63732,9.76566,213468.71134546,0
+URA.US,D,20200205,000000,9.81143,9.86515,9.75571,9.83033,66314.072166581,0
+URA.US,D,20200206,000000,9.83928,9.90395,9.81143,9.8751,65887.88659956,0
+URA.US,D,20200207,000000,9.93081,9.98652,9.76964,9.80247,44705.257733059,0
+URA.US,D,20200210,000000,9.75571,9.81143,9.70099,9.78556,108475.28350782,0
+URA.US,D,20200211,000000,9.77462,9.99548,9.77462,9.97757,103973.19587885,0
+URA.US,D,20200212,000000,10.0233,10.1437,10.0084,10.1338,97908.092785915,0
+URA.US,D,20200213,000000,10.1248,10.1248,10.0174,10.0412,64247.474228386,0
+URA.US,D,20200214,000000,10.0691,10.079,10.0253,10.0502,50719.097939393,0
+URA.US,D,20200218,000000,10.0233,10.0233,9.96066,9.98652,52730.412372432,0
+URA.US,D,20200219,000000,9.98652,10.0134,9.95966,9.97757,70757.860826484,0
+URA.US,D,20200220,000000,9.894,9.96364,9.84824,9.8751,105312.06185826,0
+URA.US,D,20200221,000000,9.894,9.894,9.77462,9.81143,40419.27835151,0
+URA.US,D,20200224,000000,9.57266,9.62837,9.46223,9.46223,113464.87113681,0
+URA.US,D,20200225,000000,9.49904,9.52192,9.30533,9.32036,128004.43299284,0
+URA.US,D,20200226,000000,9.29588,9.41636,9.26017,9.27807,142194.20103443,0
+URA.US,D,20200227,000000,9.13123,9.18585,8.95623,8.98359,191756.3659841,0
+URA.US,D,20200228,000000,8.73487,8.93763,8.70732,8.92828,258166.93299605,0
+URA.US,D,20200302,000000,8.97414,9.15292,8.944,9.13123,114012.68041518,0
+URA.US,D,20200303,000000,9.1576,9.32414,9.13123,9.16705,136032.60309613,0
+URA.US,D,20200304,000000,9.34205,9.34205,9.21311,9.32414,80016.340208155,0
+URA.US,D,20200305,000000,9.1953,9.34205,9.1576,9.26017,73503.943300778,0
+URA.US,D,20200306,000000,9.08427,9.20465,9.03811,9.1576,107790.77319853,0
+URA.US,D,20200309,000000,8.83615,8.84998,8.04453,8.26549,250460.4123773,0
+URA.US,D,20200310,000000,8.44955,8.64275,8.3023,8.62444,250965.00000618,0
+URA.US,D,20200311,000000,8.32071,8.60604,8.19187,8.27465,152388.47938519,0
+URA.US,D,20200312,000000,7.49238,7.61186,7.36344,7.40025,234987.06186145,0
+URA.US,D,20200313,000000,7.63037,7.78686,7.36344,7.58441,365788.84021519,0
+URA.US,D,20200316,000000,6.90322,7.08737,6.54427,6.81119,434185.59279419,0
+URA.US,D,20200317,000000,6.85725,7.33579,6.85725,7.1978,170925.54124132,0
+URA.US,D,20200318,000000,6.75598,7.0413,6.39285,6.52586,271799.84536752,0
+URA.US,D,20200319,000000,6.54427,6.83875,6.53511,6.72822,135942.1391786,0
+URA.US,D,20200320,000000,6.74682,7.11493,6.74682,6.81119,163584.89691124,0
+URA.US,D,20200323,000000,6.70066,6.80194,6.56267,6.60863,450743.50516573,0
+URA.US,D,20200324,000000,6.92162,7.45547,6.92162,7.36344,191949.35567483,0
+URA.US,D,20200325,000000,7.3911,7.65803,7.28982,7.51069,214085.87629393,0
+URA.US,D,20200326,000000,7.5659,7.64877,7.26217,7.63793,169667.08763304,0
+URA.US,D,20200327,000000,7.43706,7.55685,7.3727,7.52909,179785.97938587,0
+URA.US,D,20200330,000000,7.54759,7.86963,7.54759,7.82367,78451.314434921,0
+URA.US,D,20200331,000000,7.96176,8.09975,7.78686,8.01688,131426.98453932,0
+URA.US,D,20200401,000000,7.76836,7.86048,7.68558,7.73165,135325.97938477,0
+URA.US,D,20200402,000000,7.63962,8.02613,7.63962,7.9157,116450.18041524,0
+URA.US,D,20200403,000000,7.95241,8.17347,7.85123,8.09975,39420.154640146,0
+URA.US,D,20200406,000000,8.36667,8.42199,8.17347,8.40358,104996.44330155,0
+URA.US,D,20200407,000000,8.55998,8.74403,8.50486,8.55082,119586.26288954,0
+URA.US,D,20200408,000000,8.64275,8.6521,8.44955,8.62444,143642.62886952,0
+URA.US,D,20200409,000000,8.74403,8.91893,8.6517,8.73487,80295.773197853,0
+URA.US,D,20200413,000000,8.73487,8.90032,8.58763,8.89087,113037.68041515,0
+URA.US,D,20200414,000000,9.04756,9.1764,8.92828,9.06637,145467.9896943,0
+URA.US,D,20200415,000000,9.11243,9.16705,8.88251,9.13979,261043.68557344,0
+URA.US,D,20200416,000000,9.01931,9.27519,8.97414,9.16705,125496.57216804,0
+URA.US,D,20200417,000000,9.25072,9.42581,9.12377,9.30533,314562.139183,0
+URA.US,D,20200420,000000,9.3703,9.62141,9.26017,9.43427,132911.59794142,0
+URA.US,D,20200421,000000,9.3514,9.46223,9.26484,9.3703,83407.731960816,0
+URA.US,D,20200422,000000,9.5637,9.61942,9.44362,9.52689,111675.69587904,0
+URA.US,D,20200423,000000,9.53585,9.82933,9.47118,9.64727,198766.31443788,0
+URA.US,D,20200424,000000,9.77462,9.84824,9.68806,9.84824,101542.73196126,0
+URA.US,D,20200427,000000,9.93081,9.96862,9.82137,9.93081,135946.15979716,0
+URA.US,D,20200428,000000,9.93081,9.98652,9.80446,9.91191,144164.30412726,0
+URA.US,D,20200429,000000,9.99548,10.1059,9.94971,10.0412,141327.75773544,0
+URA.US,D,20200430,000000,9.99548,10.0979,9.84824,9.96862,93611.056703335,0
+URA.US,D,20200501,000000,9.94076,9.94076,9.57266,9.79252,81790.438146343,0
+URA.US,D,20200504,000000,9.74676,10.1248,9.66518,10.1059,291785.33505873,0
+URA.US,D,20200505,000000,10.1059,10.2989,10.0502,10.1984,202222.03608745,0
+URA.US,D,20200506,000000,10.1517,10.29,9.94971,9.95966,77782.886599853,0
+URA.US,D,20200507,000000,10.1795,10.2074,10.0064,10.0134,50609.53608372,0
+URA.US,D,20200508,000000,10.1795,10.2631,10.0562,10.1885,157847.47423069,0
+URA.US,D,20200511,000000,10.1248,10.2034,9.98652,10.0233,197752.11340693,0
+URA.US,D,20200512,000000,9.94076,10.1437,9.894,9.90395,53379.742269355,0
+URA.US,D,20200513,000000,9.92186,10.0502,9.63036,9.69204,144755.33505511,0
+URA.US,D,20200514,000000,9.50898,9.5637,9.29588,9.47118,396017.86083449,0
+URA.US,D,20200515,000000,9.3891,9.57266,9.3891,9.5448,62052.216496373,0
+URA.US,D,20200518,000000,9.66518,9.84824,9.66518,9.79252,80999.381445293,0
+URA.US,D,20200519,000000,9.73681,9.84824,9.70099,9.70099,74304.046393582,0
+URA.US,D,20200520,000000,9.80247,9.84824,9.70099,9.83033,22846.159794377,0
+URA.US,D,20200521,000000,9.78456,9.81143,9.63732,9.69204,56075.56701169,0
+URA.US,D,20200522,000000,9.64727,9.77661,9.64727,9.76566,41587.268042261,0
+URA.US,D,20200526,000000,9.84824,10.0134,9.82436,9.95966,219297.60309818,0
+URA.US,D,20200527,000000,10.1338,10.1696,9.92882,10.1616,71756.984537849,0
+URA.US,D,20200528,000000,10.2352,10.2631,10.1248,10.1696,66788.505156283,0
+URA.US,D,20200529,000000,10.2442,10.3079,10.0691,10.3079,163791.95876692,0
+URA.US,D,20200601,000000,10.29,10.3367,10.2173,10.3178,139803.94330241,0
+URA.US,D,20200602,000000,10.4014,10.4462,10.3367,10.3825,152516.13402437,0
+URA.US,D,20200603,000000,10.4014,10.484,10.3636,10.3924,120838.68556998,0
+URA.US,D,20200604,000000,10.3268,10.3825,10.1527,10.273,68358.556702714,0
+URA.US,D,20200605,000000,10.273,10.4462,10.273,10.4014,181971.18557149,0
+URA.US,D,20200608,000000,10.4014,10.5576,10.3636,10.5576,218312.55155177,0
+URA.US,D,20200609,000000,10.4113,10.484,10.1437,10.484,71854.484537851,0
+URA.US,D,20200610,000000,10.4113,10.4929,10.3178,10.4561,55514.690723016,0
+URA.US,D,20200611,000000,10.1248,10.2173,9.79252,9.85719,193134.43299444,0
+URA.US,D,20200612,000000,10.0601,10.1248,9.88505,10.0601,211411.15979902,0
+URA.US,D,20200615,000000,9.80247,10.079,9.77462,10.0134,48470.567011502,0
+URA.US,D,20200616,000000,10.1616,10.3079,10.0601,10.1248,70449.27835225,0
+URA.US,D,20200617,000000,10.1248,10.1875,10.0323,10.0691,32456.443299768,0
+URA.US,D,20200618,000000,9.92186,10.0691,9.85719,9.99548,53106.340207493,0
+URA.US,D,20200619,000000,10.1248,10.1517,9.90395,9.93081,78193.994847286,0
+URA.US,D,20200622,000000,10.1795,10.1795,9.99548,10.1059,314834.53609022,0
+URA.US,D,20200623,000000,10.1885,10.1984,10.079,10.088,85685.412373243,0
+URA.US,D,20200624,000000,10.0233,10.079,9.894,9.98652,32008.144330685,0
+URA.US,D,20200625,000000,9.92186,10.0691,9.8751,10.0691,26606.443299624,0
+URA.US,D,20200626,000000,9.97757,9.97757,9.894,9.93081,53678.273197198,0
+URA.US,D,20200629,000000,9.99349,10.0393,9.93678,9.99349,52566.572166242,0
+URA.US,D,20200630,000000,9.99349,10.1338,9.98453,10.1338,69258.170104798,0
+URA.US,D,20200701,000000,10.2074,10.2074,10.082,10.1795,53188.762887907,0
+URA.US,D,20200702,000000,10.1885,10.3198,10.1885,10.2263,69639.123713054,0
+URA.US,D,20200706,000000,10.3576,10.4362,10.3148,10.3387,143379.27835404,0
+URA.US,D,20200707,000000,10.2641,10.4412,10.1885,10.4044,78412.113403992,0
+URA.US,D,20200708,000000,10.4322,10.5208,10.3994,10.5068,110126.75258003,0
+URA.US,D,20200709,000000,10.4879,10.5257,10.3198,10.3765,57143.04123852,0
+URA.US,D,20200710,000000,10.3198,10.3855,10.273,10.3805,125125.67010617,0
+URA.US,D,20200713,000000,10.479,10.5446,10.291,10.291,49907.938145558,0
+URA.US,D,20200714,000000,10.3288,10.469,10.291,10.4601,96206.36598175,0
+URA.US,D,20200715,000000,10.5815,10.7675,10.5347,10.7486,176900.18041673,0
+URA.US,D,20200716,000000,10.7396,10.8332,10.6601,10.6849,85704.510311388,0
+URA.US,D,20200717,000000,10.7486,10.9645,10.7038,10.9645,129229.71649803,0
+URA.US,D,20200720,000000,11.0192,11.1973,11.0192,11.1694,510060.69588884,0
+URA.US,D,20200721,000000,11.2351,11.2719,11.0948,11.1416,349663.1443385,0
+URA.US,D,20200722,000000,11.2072,11.3843,11.2072,11.3843,305590.1288735,0
+URA.US,D,20200723,000000,11.4321,11.441,11.2261,11.2998,260754.20103735,0
+URA.US,D,20200724,000000,11.2162,11.2998,11.1784,11.2818,151649.69072538,0
+URA.US,D,20200727,000000,11.3475,11.4967,11.3475,11.4778,238965.46392341,0
+URA.US,D,20200728,000000,11.441,11.441,11.3187,11.3286,55704.664949825,0
+URA.US,D,20200729,000000,11.441,11.4778,10.8471,10.9834,275628.47938823,0
+URA.US,D,20200730,000000,10.8332,10.8889,10.6471,10.7765,238424.69072752,0
+URA.US,D,20200731,000000,10.675,10.7585,10.6292,10.7486,80084.690723621,0
+URA.US,D,20200803,000000,10.7585,10.7954,10.7297,10.7675,132864.35567337,0
+URA.US,D,20200804,000000,10.7396,10.9645,10.7396,10.9545,385673.81444248,0
+URA.US,D,20200805,000000,11.0759,11.1326,10.9734,11.0102,221639.61340752,0
+URA.US,D,20200806,000000,10.9734,11.0102,10.8799,10.9356,84424.948455686,0
+URA.US,D,20200807,000000,10.8799,10.9068,10.7765,10.8978,133194.04639503,0
+URA.US,D,20200810,000000,10.9545,10.9834,10.8521,10.8978,156518.65979767,0
+URA.US,D,20200811,000000,11.0192,11.057,10.7954,10.8242,51459.896908483,0
+URA.US,D,20200812,000000,11.0291,11.0948,11.0013,11.067,245194.40722253,0
+URA.US,D,20200813,000000,11.1048,11.1227,10.9267,11.0102,162465.15464317,0
+URA.US,D,20200814,000000,10.9545,11.067,10.9356,10.9923,48176.056702217,0
+URA.US,D,20200817,000000,11.1595,11.2351,11.0948,11.1515,183119.07216946,0
+URA.US,D,20200818,000000,11.1784,11.1784,11.0381,11.0809,77378.814434894,0
+URA.US,D,20200819,000000,11.0759,11.2072,11.0759,11.1515,207915.23196388,0
+URA.US,D,20200820,000000,10.9923,11.2241,10.9834,11.1973,133219.17526101,0
+URA.US,D,20200821,000000,11.0381,11.1515,10.9645,10.9834,117474.43299258,0
+URA.US,D,20200824,000000,11.057,11.1973,11.0381,11.0759,135354.12371467,0
+URA.US,D,20200825,000000,11.1416,11.254,11.0948,11.254,130513.29897228,0
+URA.US,D,20200826,000000,11.1973,11.3376,11.1595,11.3376,173097.68041663,0
+URA.US,D,20200827,000000,11.3376,11.3475,11.2629,11.3187,133266.41752905,0
+URA.US,D,20200828,000000,11.4221,11.6181,11.4221,11.6082,311079.27835817,0
+URA.US,D,20200831,000000,11.7027,11.7027,11.5813,11.6748,208937.47423195,0
+URA.US,D,20200901,000000,11.7295,11.7385,11.6231,11.7027,273173.8917593,0
+URA.US,D,20200902,000000,11.7574,11.7574,11.5992,11.637,124415.02577626,0
+URA.US,D,20200903,000000,11.5624,11.6559,11.244,11.2629,144217.57732314,0
+URA.US,D,20200904,000000,11.3187,11.4221,11.0192,11.2162,220674.66495389,0
+URA.US,D,20200908,000000,11.0291,11.1137,10.8332,10.87,274406.21134696,0
+URA.US,D,20200909,000000,11.0381,11.1585,11.0381,11.1227,130174.56185887,0
+URA.US,D,20200910,000000,11.1326,11.2072,10.9356,10.9834,115857.13917811,0
+URA.US,D,20200911,000000,11.1137,11.1167,10.9923,11.0291,66537.216496483,0
+URA.US,D,20200914,000000,11.1137,11.2162,11.0948,11.2162,107108.27319851,0
+URA.US,D,20200915,000000,11.3187,11.4132,11.2162,11.2629,156903.63402448,0
+URA.US,D,20200916,000000,11.3475,11.3475,11.2072,11.2261,119380.20618851,0
+URA.US,D,20200917,000000,11.1326,11.1694,11.0381,11.0759,75454.948455466,0
+URA.US,D,20200918,000000,11.1137,11.1137,10.9217,10.9356,175932.21649918,0
+URA.US,D,20200921,000000,10.7675,10.8332,10.5347,10.6939,235497.68041817,0
+URA.US,D,20200922,000000,10.6372,10.7396,10.5536,10.7297,274365.00000675,0
+URA.US,D,20200923,000000,10.666,10.672,10.2949,10.3288,210127.57732476,0
+URA.US,D,20200924,000000,10.273,10.4601,10.1984,10.3765,267519.8969138,0
+URA.US,D,20200925,000000,10.3099,10.3765,10.2074,10.3477,48212.242269228,0
+URA.US,D,20200928,000000,10.4601,10.6004,10.3198,10.4044,112961.28866257,0
+URA.US,D,20200929,000000,10.4501,10.5158,10.3666,10.4501,100093.29897154,0
+URA.US,D,20200930,000000,10.4322,10.4979,10.3666,10.3944,165300.69588036,0
+URA.US,D,20201001,000000,10.3288,10.4054,9.99349,10.0771,930410.33507445,0
+URA.US,D,20201002,000000,10.1288,10.1795,10.0482,10.1427,58988.505156091,0
+URA.US,D,20201005,000000,10.1984,10.3477,10.1984,10.273,182198.35051995,0
+URA.US,D,20201006,000000,10.3198,10.3666,10.1099,10.1149,134431.39175589,0
+URA.US,D,20201007,000000,10.2263,10.3288,10.1427,10.273,125024.14948761,0
+URA.US,D,20201008,000000,10.3198,10.3198,10.2173,10.2452,116911.54639463,0
+URA.US,D,20201009,000000,10.273,10.3288,10.2074,10.3009,32734.871134826,0
+URA.US,D,20201012,000000,10.283,10.3198,10.2173,10.3009,81782.39690923,0
+URA.US,D,20201013,000000,10.2263,10.2263,10.096,10.1517,55572.98969209,0
+URA.US,D,20201014,000000,10.1338,10.1427,10.0393,10.1049,180833.35051992,0
+URA.US,D,20201015,000000,9.99349,10.0771,9.85321,10.0303,188889.6649531,0
+URA.US,D,20201016,000000,10.0582,10.1338,9.96464,9.99349,124541.6752608,0
+URA.US,D,20201019,000000,10.1049,10.3288,10.1049,10.1606,145334.30412729,0
+URA.US,D,20201020,000000,10.2074,10.3944,10.1795,10.3855,35610.618557578,0
+URA.US,D,20201021,000000,10.4133,10.6004,10.3855,10.4601,130255.97938465,0
+URA.US,D,20201022,000000,10.4501,10.479,10.3576,10.4601,75404.690723506,0
+URA.US,D,20201023,000000,10.4979,10.5068,10.3666,10.4133,65774.30412533,0
+URA.US,D,20201026,000000,10.3944,10.3944,10.2173,10.273,105949.32989952,0
+URA.US,D,20201027,000000,10.2452,10.2452,10.1149,10.1238,249103.45361438,0
+URA.US,D,20201028,000000,9.94573,9.94573,9.86117,9.86117,145400.64433348,0
+URA.US,D,20201029,000000,9.85321,10.0114,9.81541,9.98354,65848.685568631,0
+URA.US,D,20201030,000000,10.0014,10.1338,9.97458,10.096,35193.47938231,0
+URA.US,D,20201102,000000,10.2263,10.273,10.0621,10.1427,91711.314435247,0
+URA.US,D,20201103,000000,10.273,10.4044,10.2213,10.3009,131955.69587954,0
+URA.US,D,20201104,000000,10.2362,10.2362,10.0114,10.0393,53912.474228131,0
+URA.US,D,20201105,000000,10.1238,10.3288,10.1238,10.3288,71428.29897083,0
+URA.US,D,20201106,000000,10.3387,10.479,10.3109,10.4133,48546.958764082,0
+URA.US,D,20201109,000000,10.675,10.8431,10.5158,10.5815,296468.35052276,0
+URA.US,D,20201110,000000,10.5904,10.7217,10.469,10.6939,82093.994847382,0
+URA.US,D,20201111,000000,10.7396,10.9645,10.7038,10.9267,236601.34021201,0
+URA.US,D,20201112,000000,10.9167,10.9545,10.6282,10.6561,130108.22165269,0
+URA.US,D,20201113,000000,10.7297,10.8053,10.6939,10.7118,90976.546393992,0
+URA.US,D,20201116,000000,10.8431,10.862,10.6471,10.7038,149003.11856037,0
+URA.US,D,20201117,000000,10.7038,10.7247,10.5904,10.7038,46264.252578458,0
+URA.US,D,20201118,000000,10.6939,10.7725,10.6153,10.6849,49900.902063084,0
+URA.US,D,20201119,000000,10.5904,10.6561,10.5257,10.6561,96360.154641547,0
+URA.US,D,20201120,000000,10.6561,10.6939,10.5446,10.675,142731.9587664,0
+URA.US,D,20201123,000000,10.7297,10.8332,10.7038,10.7396,87394.175259883,0
+URA.US,D,20201124,000000,10.8053,11.0759,10.7765,11.067,262974.58763534,0
+URA.US,D,20201125,000000,11.057,11.1694,10.9834,11.1694,189319.87113868,0
+URA.US,D,20201127,000000,11.1973,11.2261,11.1326,11.1416,88498.840208364,0
+URA.US,D,20201130,000000,11.067,11.1227,10.9545,11.0481,156176.90722034,0
+URA.US,D,20201201,000000,11.1227,11.1973,11.057,11.0759,90788.582476462,0
+URA.US,D,20201202,000000,11.1137,11.3754,11.067,11.3754,144627.68041593,0
+URA.US,D,20201203,000000,11.3943,11.646,11.3943,11.5435,267852.60309938,0
+URA.US,D,20201204,000000,11.5992,12.422,11.5883,12.3653,735548.04125522,0
+URA.US,D,20201207,000000,12.6926,13.4109,12.619,13.0836,1504189.7938515,0
+URA.US,D,20201208,000000,13.1592,13.1592,12.7115,12.8408,513876.26289925,0
+URA.US,D,20201209,000000,12.9343,12.991,12.3464,12.4488,546632.2422815,0
+URA.US,D,20201210,000000,12.5244,13.0736,12.5244,13.0557,559059.97424057,0
+URA.US,D,20201211,000000,13.0647,13.4487,12.9532,13.4019,606748.53094277,0
+URA.US,D,20201214,000000,14.0088,14.1859,13.6914,13.7292,1156332.9123996,0
+URA.US,D,20201215,000000,13.775,14.1023,13.5422,14.0546,627267.7577474,0
+URA.US,D,20201216,000000,14.0546,14.1023,13.7929,13.9431,342558.71134864,0
+URA.US,D,20201217,000000,14.0088,14.0277,13.775,13.8307,371946.41753493,0
+URA.US,D,20201218,000000,13.8218,14.0277,13.8218,13.9809,231195.61856239,0
+URA.US,D,20201221,000000,13.7103,13.8029,13.4487,13.7839,394381.46908187,0
+URA.US,D,20201222,000000,13.7292,13.8615,13.6357,13.7292,308715.15464677,0
+URA.US,D,20201223,000000,13.8029,14.2605,13.6357,14.158,411903.32475241,0
+URA.US,D,20201224,000000,14.2326,14.2983,14.0874,14.1759,163007.93814834,0
+URA.US,D,20201228,000000,14.4296,14.6535,14.2426,14.4664,572014.40723058,0
+URA.US,D,20201229,000000,14.541,14.7291,14.2137,14.3918,303653.19588376,0
+URA.US,D,20201230,000000,14.5331,14.6266,14.3918,14.4674,293576.52062578,0
+URA.US,D,20201231,000000,14.4764,14.5231,14.3162,14.4107,223984.63918077,0
+URA.US,D,20210104,000000,14.7679,14.7868,14.4107,14.5609,369475.74743178,0
+URA.US,D,20210105,000000,14.542,15.4543,14.5231,15.4444,947808.55672436,0
+URA.US,D,20210106,000000,15.5101,15.6046,15.322,15.3409,786771.72682349,0
+URA.US,D,20210107,000000,15.5101,15.9329,15.3976,15.8951,554326.70104457,0
+URA.US,D,20210108,000000,15.9329,16.0174,15.2096,15.4165,848983.7629075,0
+URA.US,D,20210111,000000,15.2285,15.3409,14.937,15.1807,395182.57732932,0
+URA.US,D,20210112,000000,15.2285,15.2564,14.6455,14.7112,818426.05672118,0
+URA.US,D,20210113,000000,14.8146,15.0305,14.6644,14.9927,1040807.4742524,0
+URA.US,D,20210114,000000,15.2285,15.4543,15.0683,15.3031,466627.96392901,0
+URA.US,D,20210115,000000,15.2564,15.3031,14.6177,14.6644,488199.58764088,0
+URA.US,D,20210119,000000,14.6933,14.8893,14.4296,14.542,340747.4226888,0
+URA.US,D,20210120,000000,14.5898,14.8236,14.4386,14.7211,437800.12887676,0
+URA.US,D,20210121,000000,14.7211,14.7868,14.3073,14.4764,488769.51032131,0
+URA.US,D,20210122,000000,14.2505,14.3819,14.1192,14.2038,372126.34021535,0
+URA.US,D,20210125,000000,14.2973,14.4296,14.0526,14.354,317853.01547174,0
+URA.US,D,20210126,000000,14.354,14.6833,14.3351,14.6744,476927.78351689,0
+URA.US,D,20210127,000000,14.2127,14.2973,13.8267,13.9401,765231.26290543,0
+URA.US,D,20210128,000000,13.8645,14.0993,13.7342,13.9491,372295.20619473,0
+URA.US,D,20210129,000000,14.0058,14.0058,13.574,13.6496,319079.30413157,0
+URA.US,D,20210201,000000,13.9969,15.1061,13.8655,15.0405,1584165.927874,0
+URA.US,D,20210202,000000,15.1807,15.1817,14.6644,14.8425,661955.64434619,0
+URA.US,D,20210203,000000,14.9927,15.0405,14.6933,14.9271,406027.19073164,0
+URA.US,D,20210204,000000,15.0116,15.0116,14.74,14.7868,303035.02578066,0
+URA.US,D,20210205,000000,14.8893,15.3598,14.8246,15.322,448944.27836157,0
+URA.US,D,20210208,000000,15.7359,16.1577,15.7359,16.0363,1183601.7526065,0
+URA.US,D,20210209,000000,16.1309,16.3467,15.9816,16.1498,595582.2680559,0
+URA.US,D,20210210,000000,16.497,16.7138,16.2055,16.5537,1200342.6031223,0
+URA.US,D,20210211,000000,17.0043,17.0611,16.3845,16.6571,1068042.1392015,0
+URA.US,D,20210212,000000,16.8263,16.882,16.6014,16.7517,562192.03609631,0
+URA.US,D,20210216,000000,17.654,18.2171,17.5883,18.0102,2190919.48459,0
+URA.US,D,20210217,000000,18.6409,18.6598,17.5595,17.9913,1563796.4691107,0
+URA.US,D,20210218,000000,17.5784,17.6819,16.7049,16.8541,1857811.2371591,0
+URA.US,D,20210219,000000,17.2302,17.4849,16.9576,17.4093,1109919.8969345,0
+URA.US,D,20210222,000000,17.4849,17.7107,17.3715,17.3814,1464322.3453969,0
+URA.US,D,20210223,000000,17.0422,17.2769,16.4413,17.1556,1248276.4175565,0
+URA.US,D,20210224,000000,17.1078,17.2869,16.7706,17.2769,1048635.6185825,0
+URA.US,D,20210225,000000,17.5316,17.6251,16.9854,17.2491,939299.92270353,0
+URA.US,D,20210226,000000,16.8084,16.9198,16.1776,16.4502,1205536.2371431,0
+URA.US,D,20210301,000000,17.0521,17.1078,16.7327,16.9009,1101041.3660065,0
+URA.US,D,20210302,000000,16.8541,17.85,16.8263,17.7853,1970116.1598423,0
+URA.US,D,20210303,000000,17.9355,18.227,17.6729,17.7764,1149767.2422963,0
+URA.US,D,20210304,000000,17.7953,17.8321,16.5447,16.6293,1150500.0000283,0
+URA.US,D,20210305,000000,16.7795,17.07,15.7548,16.7984,1128081.0309556,0
+URA.US,D,20210308,000000,16.9297,16.9854,16.3,16.3656,547572.06186915,0
+URA.US,D,20210309,000000,16.5258,16.9198,16.497,16.7049,554288.50516828,0
+URA.US,D,20210310,000000,16.9297,17.0521,16.4502,16.686,793648.9948649,0
+URA.US,D,20210311,000000,16.9665,17.3247,16.9009,17.2869,604153.22166436,0
+URA.US,D,20210312,000000,17.2491,17.8142,17.1745,17.7953,529565.72166252,0
+URA.US,D,20210315,000000,18.1325,18.6121,17.8788,18.6121,1686464.536124,0
+URA.US,D,20210316,000000,18.9036,19.4677,18.6499,18.9593,2863276.4691426,0
+URA.US,D,20210317,000000,18.8011,19.1105,18.3773,19.1105,1362628.8402397,0
+URA.US,D,20210318,000000,19.3174,19.4487,18.4429,18.4996,1154082.3711624,0
+URA.US,D,20210319,000000,18.6121,18.7911,17.8878,18.2738,1475016.1856033,0
+URA.US,D,20210322,000000,18.6031,18.6877,18.1892,18.2738,567303.24743664,0
+URA.US,D,20210323,000000,18.2738,18.2927,17.3904,17.4938,1280069.4587944,0
+URA.US,D,20210324,000000,17.7107,17.8231,17.3147,17.4182,447806.44330999,0
+URA.US,D,20210325,000000,16.9476,17.3715,16.8173,17.3058,805624.40723633,0
+URA.US,D,20210326,000000,17.6251,17.842,17.4371,17.8142,672753.01548048,0
+URA.US,D,20210329,000000,17.9166,17.9823,17.2302,17.6819,600501.49486014,0
+URA.US,D,20210330,000000,17.4471,17.6441,17.2779,17.4938,465242.86083619,0
+URA.US,D,20210331,000000,17.3993,18.0201,17.3993,17.7008,1057867.9639436,0
+URA.US,D,20210401,000000,18.0669,18.434,17.8788,18.434,1165259.6907503,0
+URA.US,D,20210405,000000,18.8011,19.4587,18.4857,19.3174,2917616.1340924,0
+URA.US,D,20210406,000000,19.6467,19.6935,19.007,19.1672,2167486.3144863,0
+URA.US,D,20210407,000000,19.2229,19.2707,18.7066,18.8289,605337.29382933,0
+URA.US,D,20210408,000000,18.9782,19.214,18.81,19.1672,904037.08765112,0
+URA.US,D,20210409,000000,19.2985,19.3254,18.82,18.9225,636761.44331464,0
+URA.US,D,20210412,000000,18.7165,18.8011,18.1047,18.2171,1127462.8608525,0
+URA.US,D,20210413,000000,18.1614,18.3305,17.9256,18.0669,721508.04125487,0
+URA.US,D,20210414,000000,18.0669,18.3962,17.9535,18.0012,601254.3556849,0
+URA.US,D,20210415,000000,18.3206,18.3723,18.0112,18.1614,400628.5051645,0
+URA.US,D,20210416,000000,18.3962,18.4151,17.9256,18.1982,339085.9020702,0
+URA.US,D,20210419,000000,18.2549,18.3305,17.8788,18.0012,546590.02578665,0
+URA.US,D,20210420,000000,18.0669,18.1703,17.4003,17.7475,727648.53094575,0
+URA.US,D,20210421,000000,17.6729,18.0947,17.5316,17.9913,537845.18042561,0
+URA.US,D,20210422,000000,18.0291,18.0858,17.4849,17.6441,557224.56186939,0
+URA.US,D,20210423,000000,17.5973,17.9535,17.5406,17.9067,563204.22681799,0
+URA.US,D,20210426,000000,18.1614,18.4051,17.9067,18.048,829809.43301012,0
+URA.US,D,20210427,000000,18.1703,18.1892,17.9913,18.1892,455798.42784627,0
+URA.US,D,20210428,000000,18.2459,18.6598,18.0579,18.622,882523.76290832,0
+URA.US,D,20210429,000000,18.8568,18.9503,18.3683,18.5563,908892.98971309,0
+URA.US,D,20210430,000000,18.5563,18.5942,18.2927,18.434,355688.04124587,0
+URA.US,D,20210503,000000,18.6598,19.4935,18.5136,19.4298,1589743.530967,0
+URA.US,D,20210504,000000,19.5711,19.5711,19.0816,19.2329,1092346.7783774,0
+URA.US,D,20210505,000000,19.4398,20.1909,19.4398,19.9939,1300077.0618877,0
+URA.US,D,20210506,000000,20.3322,20.361,19.8069,20.0407,1068145.6701294,0
+URA.US,D,20210507,000000,20.2854,21.0465,20.0516,20.8784,1351956.1082807,0
+URA.US,D,20210510,000000,21.3858,21.5171,20.7003,20.765,1795057.4227246,0
+URA.US,D,20210511,000000,20.0317,20.7461,19.2707,20.4546,1276142.319619,0
+URA.US,D,20210512,000000,20.4645,20.5023,19.6278,19.7223,941219.76806441,0
+URA.US,D,20210513,000000,19.4587,19.7691,18.9971,19.3264,958022.93816791,0
+URA.US,D,20210514,000000,19.6,20.0218,19.4597,19.9472,1031899.7938398,0
+URA.US,D,20210517,000000,20.1352,20.4456,20.0506,20.3232,1711537.1134442,0
+URA.US,D,20210518,000000,20.6804,20.8217,20.5023,20.6336,923088.78868252,0
+URA.US,D,20210519,000000,20.2198,20.2944,19.7591,20.1352,890683.60826935,0
+URA.US,D,20210520,000000,20.2476,20.3979,20.0218,20.3799,448204.48454712,0
+URA.US,D,20210521,000000,20.4834,20.5869,20.0128,20.0686,345991.31444151,0
+URA.US,D,20210524,000000,20.2098,20.2098,19.8348,19.9561,415226.3659896,0
+URA.US,D,20210525,000000,20.0785,20.0785,19.7174,19.7591,370524.12372046,0
+URA.US,D,20210526,000000,19.8437,20.1909,19.8437,20.0875,612228.63403569,0
+URA.US,D,20210527,000000,20.0317,20.6804,20.0079,20.6804,1067281.2371397,0
+URA.US,D,20210528,000000,20.8684,20.9619,20.361,20.568,792558.40208136,0
+URA.US,D,20210601,000000,20.9709,21.5171,20.943,21.4226,1142832.6804405,0
+URA.US,D,20210602,000000,21.6962,21.8464,21.4604,21.6395,758305.74744135,0
+URA.US,D,20210603,000000,21.4892,21.5549,21.0565,21.2723,1155792.1392037,0
+URA.US,D,20210604,000000,21.5927,21.9409,21.4136,21.9031,1259292.9124021,0
+URA.US,D,20210607,000000,22.0991,22.4095,22.0056,22.2125,1375717.9639514,0
+URA.US,D,20210608,000000,22.3249,22.3249,21.6962,21.9767,1168954.639204,0
+URA.US,D,20210609,000000,22.0901,22.109,21.7897,21.8275,907120.90208418,0
+URA.US,D,20210610,000000,21.9399,22.1279,21.6862,22.0523,568858.22166349,0
+URA.US,D,20210611,000000,22.2215,22.2782,21.9956,22.0623,916260.77321843,0
+URA.US,D,20210614,000000,21.9678,21.9956,20.4357,20.6237,3609719.3815322,0
+URA.US,D,20210615,000000,20.6804,21.2156,20.6615,21.1788,1794098.5051988,0
+URA.US,D,20210616,000000,21.2823,21.3758,20.943,21.0565,1011318.2474476,0
+URA.US,D,20210617,000000,20.8028,21.0376,19.8905,20.2098,1506440.3350886,0
+URA.US,D,20210618,000000,19.8726,20.1253,19.5433,19.6278,789564.04641119,0
+URA.US,D,20210621,000000,19.8069,19.9561,19.3642,19.8537,1158692.0103378,0
+URA.US,D,20210622,000000,20.0317,20.2765,19.7402,20.2287,796311.64950414,0
+URA.US,D,20210623,000000,20.2198,20.4924,20.0785,20.1163,1044618.0154896,0
+URA.US,D,20210624,000000,20.3799,20.6993,20.2576,20.6336,667423.68558344,0
+URA.US,D,20210625,000000,20.8495,21.0376,20.6525,20.765,884422.50002177,0
+URA.US,D,20210628,000000,20.765,20.8217,20.3511,20.3979,997630.05157095,0
+URA.US,D,20210629,000000,20.3232,20.3232,19.8248,19.8338,744781.39177091,0
+URA.US,D,20210630,000000,19.7582,19.975,19.6547,19.9472,549027.52578671,0
+URA.US,D,20210701,000000,20.0596,20.2287,19.7492,20.0686,909299.07218733,0
+URA.US,D,20210702,000000,20.2665,20.3889,19.8527,20.0785,613086.03094293,0
+URA.US,D,20210706,000000,20.0596,20.0875,19.5801,19.589,1376401.469106,0
+URA.US,D,20210707,000000,19.599,19.7114,19.1941,19.4577,1609001.2886994,0
+URA.US,D,20210708,000000,18.9871,19.1592,18.4598,18.9493,1243395.3866285,0
+URA.US,D,20210709,000000,18.9493,19.2587,18.9215,19.213,506929.63918774,0
+URA.US,D,20210712,000000,19.1095,19.2408,19.0528,19.1095,485573.11856865,0
+URA.US,D,20210713,000000,19.0995,19.1085,18.8369,18.8648,770546.52063752,0
+URA.US,D,20210714,000000,19.0438,19.1612,18.7513,18.8548,422812.26805164,0
+URA.US,D,20210715,000000,18.7891,19.0627,18.6479,18.8926,669712.4226969,0
+URA.US,D,20210716,000000,18.9404,19.0438,18.2718,18.2718,1106318.4278623,0
+URA.US,D,20210719,000000,17.8769,17.9147,17.4441,17.6043,1222614.8196177,0
+URA.US,D,20210720,000000,17.5376,17.8769,17.3028,17.8112,511963.45362085,0
+URA.US,D,20210721,000000,18.0082,18.5733,18.0082,18.4887,639696.49486111,0
+URA.US,D,20210722,000000,18.63,18.6479,18.2151,18.4509,647858.35053141,0
+URA.US,D,20210723,000000,18.4409,18.4409,18.0649,18.234,594549.97424144,0
+URA.US,D,20210726,000000,18.1116,18.432,18.0927,18.4041,515487.52578588,0
+URA.US,D,20210727,000000,18.4131,18.5514,17.9992,18.2151,390780.00000962,0
+URA.US,D,20210728,000000,18.1594,19.0806,18.1594,19.015,812233.29898907,0
+URA.US,D,20210729,000000,19.2975,19.392,19.1095,19.1851,550855.90207542,0
+URA.US,D,20210730,000000,18.9304,19.0528,18.7145,18.827,628729.2525928,0
+URA.US,D,20210802,000000,19.015,19.1473,18.5822,18.62,441801.64949541,0
+URA.US,D,20210803,000000,18.5922,18.62,18.3474,18.5444,443379.74227896,0
+URA.US,D,20210804,000000,18.432,18.5355,18.046,18.0748,414260.41238133,0
+URA.US,D,20210805,000000,18.0748,18.4628,18.0649,18.2529,265103.50516116,0
+URA.US,D,20210806,000000,18.3096,18.3375,18.0649,18.2529,149752.96392121,0
+URA.US,D,20210809,000000,18.1962,18.1962,17.839,17.9236,457263.94331022,0
+URA.US,D,20210810,000000,17.9336,18.3942,17.8769,18.3474,396111.34021594,0
+URA.US,D,20210811,000000,18.5355,18.5633,18.1405,18.3564,219088.53093323,0
+URA.US,D,20210812,000000,18.3375,18.4509,18.1305,18.2529,293807.7061928,0
+URA.US,D,20210813,000000,18.1027,18.2251,17.849,17.849,252519.97423302,0
+URA.US,D,20210816,000000,17.6978,17.7266,17.2561,17.4063,1089021.7268309,0
+URA.US,D,20210817,000000,17.1337,17.3307,16.9357,17.0392,824295.15465947,0
+URA.US,D,20210818,000000,17.1337,17.3784,17.0302,17.1337,544786.77836393,0
+URA.US,D,20210819,000000,16.9168,16.9168,16.3806,16.5029,1599384.9742662,0
+URA.US,D,20210820,000000,16.3527,16.7855,16.2114,16.7576,502361.21135257,0
+URA.US,D,20210823,000000,17.1337,17.6888,17.0491,17.651,611363.19589134,0
+URA.US,D,20210824,000000,17.9425,18.1305,17.9097,17.9893,531394.09795122,0
+URA.US,D,20210825,000000,18.1873,18.2708,17.9714,18.1594,415717.88660817,0
+URA.US,D,20210826,000000,18.0838,18.2062,17.8958,17.9147,267644.53608906,0
+URA.US,D,20210827,000000,18.1027,18.7613,17.9992,18.6479,768012.5257921,0
+URA.US,D,20210830,000000,18.827,19.0578,18.7374,19.0438,694080.38661502,0
+URA.US,D,20210831,000000,19.1563,19.7582,19.1563,19.7114,709754.76805871,0
+URA.US,D,20210901,000000,19.8616,20.2854,19.7681,20.2854,889181.90723838,0
+URA.US,D,20210902,000000,20.6804,21.6405,20.6804,21.5837,2803886.9072855,0
+URA.US,D,20210903,000000,22.496,23.08,22.12,22.5149,3773550.54133,0
+URA.US,D,20210907,000000,23.1367,23.5884,23.0373,23.4561,2579436.8815068,0
+URA.US,D,20210908,000000,23.5506,23.6163,22.5438,23.2024,1968444.5876773,0
+URA.US,D,20210909,000000,23.0611,23.1357,22.6284,22.901,952591.08249768,0
+URA.US,D,20210910,000000,23.2303,25.1872,23.1925,24.7833,4588815.3867109,0
+URA.US,D,20210913,000000,26.0716,26.7591,25.5354,25.5642,4930828.2990904,0
+URA.US,D,20210914,000000,25.7901,26.2218,24.3684,25.3384,4077635.9537086,0
+URA.US,D,20210915,000000,26.0627,27.0217,25.8179,26.9849,3987102.6805105,0
+URA.US,D,20210916,000000,26.5989,26.7004,25.6866,26.0905,2802836.5206875,0
+URA.US,D,20210917,000000,25.9681,26.0159,23.3526,24.049,3743277.2939066,0
+URA.US,D,20210920,000000,22.704,22.9109,22.111,22.4682,2961237.8351244,0
+URA.US,D,20210921,000000,23.3337,23.5994,22.9109,22.9477,2072876.1340716,0
+URA.US,D,20210922,000000,23.6163,23.9356,23.0044,23.0144,1375319.9227143,0
+URA.US,D,20210923,000000,23.2402,23.3904,22.5378,23.1367,1443639.2783861,0
+URA.US,D,20210924,000000,22.7885,22.7885,21.4992,21.734,3179700.1547174,0
+URA.US,D,20210927,000000,22.1767,23.0044,21.8285,22.9199,2096730.4639691,0
+URA.US,D,20210928,000000,22.7129,22.892,21.8006,22.2802,2418263.350575,0
+URA.US,D,20210929,000000,22.3926,22.4214,21.7161,21.9509,991697.62889039,0
+URA.US,D,20210930,000000,21.8941,22.8154,21.5937,22.3836,1938540.2320065,0
+URA.US,D,20211001,000000,22.5717,22.9199,22.0265,22.8442,1598860.2835445,0
+URA.US,D,20211004,000000,23.2591,24.0301,22.5906,22.6751,4256053.9176305,0
+URA.US,D,20211005,000000,23.0512,23.3337,22.5816,22.9298,1930085.8763362,0
+URA.US,D,20211006,000000,22.3647,22.3836,21.6494,22.1389,2318593.2217066,0
+URA.US,D,20211007,000000,22.3269,23.1178,22.2045,22.9955,1614158.7371531,0
+URA.US,D,20211008,000000,22.9766,23.1735,22.1011,22.2145,1496923.5309647,0
+URA.US,D,20211011,000000,22.5816,22.9388,22.4672,22.6851,970769.30414761,0
+URA.US,D,20211012,000000,22.8074,25.4319,22.5816,25.3284,6523968.2475833,0
+URA.US,D,20211013,000000,26.1472,27.6525,25.1404,27.0595,6667084.1754218,0
+URA.US,D,20211014,000000,26.8058,26.8625,25.8179,26.2785,3493304.3815293,0
+URA.US,D,20211015,000000,26.2785,26.3452,25.4041,25.8935,2306759.5361393,0
+URA.US,D,20211018,000000,26.6367,27.7281,26.6267,27.1162,3835799.7681357,0
+URA.US,D,20211019,000000,27.8882,28.0106,26.8436,27.2854,2766502.1907897,0
+URA.US,D,20211020,000000,27.351,27.9161,26.6267,27.8594,2105258.1959281,0
+URA.US,D,20211021,000000,27.4734,27.7559,26.6267,26.9093,1527739.5618933,0
+URA.US,D,20211022,000000,27.0695,27.1351,25.9791,26.6457,1573137.3711727,0
+URA.US,D,20211025,000000,27.1819,27.8783,27.1441,27.2296,1931598.6340682,0
+URA.US,D,20211026,000000,27.4266,27.5211,26.7213,27.2386,1596140.3350908,0
+URA.US,D,20211027,000000,26.8148,27.1351,25.6955,25.7712,2653202.1650138,0
+URA.US,D,20211028,000000,26.1472,26.1472,25.5732,25.8179,2603018.8144971,0
+URA.US,D,20211029,000000,25.5453,25.7712,24.4062,25.2717,2864389.1753282,0
+URA.US,D,20211101,000000,25.5075,26.2039,25.4508,26.0338,1522545.9278725,0
+URA.US,D,20211102,000000,25.8368,26.0527,25.413,25.9492,1908883.1443769,0
+URA.US,D,20211103,000000,26.1094,27.8504,26.0627,27.7848,4347445.5928905,0
+URA.US,D,20211104,000000,28.3111,28.4613,27.2953,27.8216,2465515.6701638,0
+URA.US,D,20211105,000000,27.944,28.0385,27.0317,27.3421,2126313.1701554,0
+URA.US,D,20211108,000000,27.7659,29.2522,27.7092,29.0075,3777194.2268971,0
+URA.US,D,20211109,000000,29.5527,29.7317,27.944,29.0542,2952527.1650211,0
+URA.US,D,20211110,000000,28.6971,28.9796,27.1351,27.4455,3145884.7423455,0
+URA.US,D,20211111,000000,28.0196,28.913,27.5072,28.4145,2575046.3660428,0
+URA.US,D,20211112,000000,28.8851,29.092,28.1041,28.3578,1310178.8660116,0
+URA.US,D,20211115,000000,29.0264,29.0264,27.6057,27.7559,1799358.4794257,0
+URA.US,D,20211116,000000,27.8693,27.8693,26.5332,26.7213,2683689.5103753,0
+URA.US,D,20211117,000000,26.6835,27.3162,26.3452,26.5233,1585261.5464308,0
+URA.US,D,20211118,000000,26.7213,26.9272,26.1194,26.8715,1719566.2887021,0
+URA.US,D,20211119,000000,26.5989,26.6088,25.4976,25.6299,1948919.4588109,0
+URA.US,D,20211122,000000,25.6866,25.7334,24.5097,24.5763,2732185.2062528,0
+URA.US,D,20211123,000000,25.3573,26.3353,25.018,25.7334,2135156.5206711,0
+URA.US,D,20211124,000000,25.7045,25.8836,25.2439,25.6299,983418.1701273,0
+URA.US,D,20211126,000000,24.3405,24.4629,23.4939,24.3684,1937802.4485013,0
+URA.US,D,20211129,000000,24.8022,25.0459,24.4161,24.839,1518209.690759,0
+URA.US,D,20211130,000000,24.3405,24.7275,22.8253,23.5596,3522211.623798,0
+URA.US,D,20211201,000000,24.1714,24.3316,22.8631,22.9109,3227587.7320382,0
+URA.US,D,20211202,000000,23.1735,23.861,22.9298,23.6163,2190311.3660333,0
+URA.US,D,20211203,000000,23.673,23.9734,22.2234,22.5717,2139995.3351042,0
+URA.US,D,20211206,000000,22.1578,22.7975,21.4236,22.3836,1707646.1598358,0
+URA.US,D,20211207,000000,23.4183,24.1147,23.1546,24.058,2221387.7320134,0
+URA.US,D,20211208,000000,24.0679,24.3216,23.6401,23.9734,1428335.7990042,0
+URA.US,D,20211209,000000,24.1525,24.3117,23.1367,23.2492,1211869.7165247,0
+URA.US,D,20211210,000000,23.3626,23.4849,22.5338,22.7507,1450557.7577677,0
+URA.US,D,20211213,000000,22.7507,22.9298,21.913,22.0543,1237192.57735,0
+URA.US,D,20211214,000000,21.3768,22.0076,21.339,21.6594,1526953.5309654,0
+URA.US,D,20211215,000000,21.3768,22.901,21.1042,22.8631,2806428.9433681,0
+URA.US,D,20211216,000000,23.5218,23.5596,22.2712,22.4403,1208585.8763184,0
+URA.US,D,20211217,000000,22.0076,22.5338,21.7011,22.0732,1358833.3763221,0
+URA.US,D,20211220,000000,21.4992,21.6683,20.9719,21.6405,1514835.3866352,0
+URA.US,D,20211221,000000,22.111,23.0422,22.0095,22.9666,1101639.4330168,0
+URA.US,D,20211222,000000,23.0233,23.0233,22.4304,22.704,1199496.2629161,0
+URA.US,D,20211223,000000,22.8631,23.2959,22.7219,23.0611,1030825.2835305,0
+URA.US,D,20211227,000000,23.2213,24.0301,22.9855,23.9834,1707250.128908,0
+URA.US,D,20211228,000000,24.1246,24.1336,22.8821,23.0333,1779567.9897345,0
+URA.US,D,20211229,000000,22.8353,23.2024,22.496,22.7129,1100717.7062127,0
+URA.US,D,20211230,000000,22.8323,23.091,22.305,22.3448,1867905.000046,0
+URA.US,D,20211231,000000,22.4145,22.8154,22.4145,22.703,782250.54125637,0
+URA.US,D,20220103,000000,23.5785,24.4429,23.449,24.0461,1754486.3660226,0
+URA.US,D,20220104,000000,24.5236,24.6523,23.8769,24.4738,1713241.8557123,0
+URA.US,D,20220105,000000,25.0409,26.2348,24.4142,24.6231,7980765.0001964,0
+URA.US,D,20220106,000000,25.1504,25.1781,23.1507,23.2701,3882872.165044,0
+URA.US,D,20220107,000000,23.469,24.1356,23.0512,24.0858,1972420.97943,0
+URA.US,D,20220110,000000,24.0759,24.0958,23.1308,23.6581,1569073.5309665,0
+URA.US,D,20220111,000000,23.9267,24.0809,23.1407,23.9565,1078113.7886863,0
+URA.US,D,20220112,000000,24.245,24.9016,23.8968,24.056,2025419.7680911,0
+URA.US,D,20220113,000000,24.3744,24.3947,23.0014,23.081,1853424.7423137,0
+URA.US,D,20220114,000000,23.081,23.28,22.3846,22.9218,1992075.7732449,0
+URA.US,D,20220118,000000,22.6333,22.6711,21.8573,21.917,2342347.0361401,0
+URA.US,D,20220119,000000,22.305,22.8323,22.0663,22.4443,2090364.8196391,0
+URA.US,D,20220120,000000,22.4742,23.1407,21.9867,22.0165,1743212.5515893,0
+URA.US,D,20220121,000000,21.728,21.7379,20.5739,20.6436,5671891.623851,0
+URA.US,D,20220124,000000,19.4895,20.8227,18.6141,20.6635,4301235.6186626,0
+URA.US,D,20220125,000000,20.3451,20.8227,19.8377,20.7033,3266602.8093588,0
+URA.US,D,20220126,000000,21.1908,21.3798,19.8079,19.8676,2717969.3041906,0
+URA.US,D,20220127,000000,20.0168,20.3451,19.0717,19.1314,2198378.7371675,0
+URA.US,D,20220128,000000,19.0816,19.8865,18.9623,19.8676,1891574.3814899,0
+URA.US,D,20220131,000000,19.9671,20.5739,19.6786,20.5541,1822331.2887047,0
+URA.US,D,20220201,000000,20.5839,21.3301,20.2257,21.1211,2320825.6701602,0
+URA.US,D,20220202,000000,21.5489,21.6086,20.5441,20.7829,1117240.4381718,0
+URA.US,D,20220203,000000,20.1462,20.4148,19.7681,19.8178,2301437.2423247,0
+URA.US,D,20220204,000000,19.8079,20.4745,19.7681,20.4048,2764531.0825423,0
+URA.US,D,20220207,000000,20.4247,20.9868,20.4247,20.8724,1674798.7113814,0
+URA.US,D,20220208,000000,20.8923,21.0216,20.5739,20.9421,1653887.4742675,0
+URA.US,D,20220209,000000,21.3499,22.504,21.3499,22.4443,2609230.6701673,0
+URA.US,D,20220210,000000,22.0961,22.8224,21.8175,21.9867,2247082.5000553,0
+URA.US,D,20220211,000000,21.8872,22.1757,21.4992,21.728,1537244.3041616,0
+URA.US,D,20220214,000000,21.5091,21.7918,21.0919,21.2206,1407339.123746,0
+URA.US,D,20220215,000000,21.4892,21.6882,21.2604,21.6584,650314.94846962,0
+URA.US,D,20220216,000000,21.6584,21.8165,21.3997,21.5091,746910.30929674,0
+URA.US,D,20220217,000000,21.5091,21.7379,20.952,21.0813,1056038.5825002,0
+URA.US,D,20220218,000000,21.1709,21.3698,20.6834,20.7331,1016659.6392003,0
+URA.US,D,20220222,000000,20.6436,21.0614,20.5242,20.8028,1206324.2783802,0
+URA.US,D,20220223,000000,21.2604,21.4196,20.8625,20.9222,1321819.5618882,0
+URA.US,D,20220224,000000,20.4645,21.7578,20.1661,21.7181,2730802.1134693,0
+URA.US,D,20220225,000000,22.1558,22.6831,21.4693,22.5935,2520269.4588249,0
+URA.US,D,20220228,000000,23.1308,23.9963,23.081,23.9864,4915462.500121,0
+URA.US,D,20220301,000000,24.9315,25.1106,23.4293,23.9466,4763794.7166121,0
+URA.US,D,20220302,000000,24.3843,24.7226,23.8968,24.5534,4439662.5001093,0
+URA.US,D,20220303,000000,24.8022,24.832,23.7476,24.1057,3085538.2732718,0
+URA.US,D,20220304,000000,22.3249,23.2551,22.0503,23.1507,5698179.43313,0
+URA.US,D,20220307,000000,23.7973,24.4042,23.4292,23.6382,5095759.0980636,0
+URA.US,D,20220308,000000,24.1953,24.8817,23.28,24.5335,6047566.1599427,0
+URA.US,D,20220309,000000,24.5534,26.3375,23.9167,25.9065,8530824.8197976,0
+URA.US,D,20220310,000000,26.3641,26.5233,25.5207,26.2547,8161278.7115411,0
+URA.US,D,20220311,000000,26.0457,26.486,25.3692,25.5085,3267927.6031732,0
+URA.US,D,20220314,000000,25.1703,25.1703,23.469,23.8172,4319742.5258795,0
+URA.US,D,20220315,000000,23.1507,23.7675,22.6284,23.5486,3070038.7887354,0
+URA.US,D,20220316,000000,24.0759,24.3744,22.9318,23.8272,2263701.7268598,0
+URA.US,D,20220317,000000,24.2948,25.5881,24.1455,25.4787,4361890.6702105,0
+URA.US,D,20220318,000000,25.6279,25.7075,25.0708,25.5185,2229173.6598487,0
+URA.US,D,20220321,000000,25.8169,26.8416,25.8169,26.3542,4173280.4382471,0
+URA.US,D,20220322,000000,26.7024,26.9113,26.0358,26.6327,4737886.8557867,0
+URA.US,D,20220323,000000,26.7521,27.0506,26.2149,26.2447,3778917.0619487,0
+URA.US,D,20220324,000000,26.6029,26.6128,25.934,26.583,1888950.9278815,0
+URA.US,D,20220325,000000,26.384,26.6924,25.8965,26.1154,2305649.8454176,0
+URA.US,D,20220328,000000,25.7572,25.7572,25.0807,25.3891,2612943.7114045,0
+URA.US,D,20220329,000000,25.0708,25.5284,24.3147,25.4588,2756818.5309957,0
+URA.US,D,20220330,000000,25.7572,26.384,25.3294,25.5583,2135252.0103618,0
+URA.US,D,20220331,000000,25.797,26.384,25.7672,26.0258,2246942.7835605,0
+URA.US,D,20220401,000000,26.2646,26.6576,25.7373,25.9363,2146745.9536611,0
+URA.US,D,20220404,000000,26.1452,26.3641,25.5782,25.7075,1462230.6185927,0
+URA.US,D,20220405,000000,25.9562,27.1103,25.4488,25.5483,3412167.2938984,0
+URA.US,D,20220406,000000,25.3394,25.6577,25.0011,25.6179,2837761.6237812,0
+URA.US,D,20220407,000000,25.9662,27.3192,25.8965,27.1202,5989990.9022093,0
+URA.US,D,20220408,000000,27.6077,27.6872,26.8716,27.359,4240287.06196,0
+URA.US,D,20220411,000000,27.2495,27.4285,26.6228,27.1501,2411237.319647,0
+URA.US,D,20220412,000000,27.5579,27.8266,27.0804,27.2495,2626168.5309925,0
+URA.US,D,20220413,000000,27.8465,28.3439,27.6276,28.1947,3656455.0516364,0
+URA.US,D,20220414,000000,28.1947,28.3339,27.6674,27.9062,2852895.232029,0
+URA.US,D,20220418,000000,28.0355,28.1051,26.8914,27.0307,3614889.8969962,0
+URA.US,D,20220419,000000,27.16,27.16,26.583,26.7223,2382538.1443885,0
+URA.US,D,20220420,000000,26.8615,27.7549,26.185,27.6276,4384684.5619636,0
+URA.US,D,20220421,000000,27.5778,27.6077,25.1305,25.3095,6537038.2733568,0
+URA.US,D,20220422,000000,25.2001,25.5981,23.9167,24.3246,5534342.2424043,0
+URA.US,D,20220425,000000,23.4491,23.9665,22.8088,23.6879,5314763.1960071,0
+URA.US,D,20220426,000000,23.8769,23.9665,23.1805,23.2701,2694002.3969735,0
+URA.US,D,20220427,000000,23.5088,24.0361,23.2999,23.4292,2421078.7887194,0
+URA.US,D,20220428,000000,23.5984,23.7476,22.6433,23.5884,2695596.5722313,0
+URA.US,D,20220429,000000,23.5785,24.2749,22.9318,23.0711,3079501.3145088,0
+URA.US,D,20220502,000000,22.7328,22.8224,22.1458,22.7826,2751780.695944,0
+URA.US,D,20220503,000000,22.7229,23.4591,22.7229,23.2004,1873225.2835513,0
+URA.US,D,20220504,000000,23.2104,23.867,22.5438,23.8172,1999568.1959255,0
+URA.US,D,20220505,000000,23.8869,24.1555,21.8971,22.2652,3174754.7938926,0
+URA.US,D,20220506,000000,22.0663,22.2155,21.1808,21.8573,3097121.675334,0
+URA.US,D,20220509,000000,21.151,21.151,19.8974,20.0268,4229099.6908258,0
+URA.US,D,20220510,000000,20.4546,20.753,19.589,20.0069,4279874.0722703,0
+URA.US,D,20220511,000000,20.0566,20.5541,19.3503,19.3702,3180088.1444082,0
+URA.US,D,20220512,000000,19.0816,19.6039,18.5066,18.8727,4683513.0155792,0
+URA.US,D,20220513,000000,19.4995,20.6535,19.4995,20.1661,4104662.5516474,0
+URA.US,D,20220516,000000,20.375,20.6734,19.9372,20.375,2493272.0103707,0
+URA.US,D,20220517,000000,20.7928,21.2903,20.5342,21.2704,4249309.3300015,0
+URA.US,D,20220518,000000,21.0316,21.1957,20.0613,20.2854,2064652.9639683,0
+URA.US,D,20220519,000000,20.0865,20.9122,20.0467,20.6336,2430846.8815031,0
+URA.US,D,20220520,000000,20.8923,21.0316,20.2158,20.763,1747306.5464348,0
+URA.US,D,20220523,000000,20.8923,21.4096,20.5948,21.3599,1729022.7835477,0
+URA.US,D,20220524,000000,20.8625,21.0515,20.5093,20.9421,1771310.6443735,0
+URA.US,D,20220525,000000,20.6734,21.1808,20.6137,21.1012,1349721.6495178,0
+URA.US,D,20220526,000000,21.2206,21.7441,21.1012,21.6584,2006369.0722143,0
+URA.US,D,20220527,000000,21.8872,22.0961,21.7379,22.0762,1422051.5722,0
+URA.US,D,20220531,000000,22.3846,22.6333,21.6683,21.8275,1565288.1185952,0
+URA.US,D,20220601,000000,21.8275,22.1359,21.2107,21.4295,1596880.1289053,0
+URA.US,D,20220602,000000,21.3897,22.78,21.3897,22.5736,2603501.2887239,0
+URA.US,D,20220603,000000,22.2951,22.3647,21.917,22.0265,1444070.4897263,0
+URA.US,D,20220606,000000,22.3846,22.3966,21.9767,22.116,830075.7989895,0
+URA.US,D,20220607,000000,21.8872,23.7476,21.6783,23.4392,5438137.8867318,0
+URA.US,D,20220608,000000,23.8272,24.0858,23.1357,23.3795,3681208.994936,0
+URA.US,D,20220609,000000,23.2502,23.2502,22.2553,22.2752,1481469.278387,0
+URA.US,D,20220610,000000,21.7379,21.9668,21.4395,21.8374,1801031.0567454,0
+URA.US,D,20220613,000000,20.8923,21.0913,19.9323,20.1163,3342861.8815256,0
+URA.US,D,20220614,000000,20.176,20.2953,19.1463,19.3702,3960989.7681387,0
+URA.US,D,20220615,000000,19.6985,20.0069,19.1413,19.7979,1771099.5618993,0
+URA.US,D,20220616,000000,19.2607,19.4398,18.6837,18.8926,2254278.4021173,0
+URA.US,D,20220617,000000,18.9026,19.206,18.5643,18.7633,2098595.0258249,0
+URA.US,D,20220621,000000,19.1791,19.6587,18.9202,19.2707,1073809.7165213,0
+URA.US,D,20220622,000000,18.5643,18.7036,18.2161,18.4847,1686484.6392168,0
+URA.US,D,20220623,000000,18.4549,18.4847,17.6888,18.1564,2092852.5773711,0
+URA.US,D,20220624,000000,18.425,19.6581,18.425,19.4298,3442965.2320435,0
+URA.US,D,20220627,000000,19.6985,20.0964,19.5791,19.7383,1239328.5309583,0
+URA.US,D,20220628,000000,19.9372,20.1064,19.2607,19.4,1198071.9587924,0
+URA.US,D,20220629,000000,19.46,19.51,18.75,18.84,1609403,0
+URA.US,D,20220630,000000,18.57,18.7,18.02,18.56,1805237,0
+URA.US,D,20220701,000000,18.35,19.11,18.26,19.02,908104,0
+URA.US,D,20220705,000000,18.36,18.62,17.95,18.21,2662867,0
+URA.US,D,20220706,000000,18.55,18.55,17.65,18.04,3405960,0
+URA.US,D,20220707,000000,18.45,19.18,18.45,19.12,2424215,0
+URA.US,D,20220708,000000,19.18,19.485,18.97,19.31,823151,0
+URA.US,D,20220711,000000,18.95,19.01,18.56,18.64,1445478,0
+URA.US,D,20220712,000000,18.42,18.62,18.2,18.29,1624942,0
+URA.US,D,20220713,000000,18.05,18.57,17.921,18.36,1040583,0
+URA.US,D,20220714,000000,18.2,18.61,17.71,18.56,2654125,0
+URA.US,D,20220715,000000,18.76,18.92,18.27,18.8,1508346,0
+URA.US,D,20220718,000000,19.21,19.52,19.07,19.14,1075627,0
+URA.US,D,20220719,000000,19.32,20.04,19.21,19.94,2235376,0
+URA.US,D,20220720,000000,20.16,20.405,19.91,20.27,2946324,0
+URA.US,D,20220721,000000,20.14,20.15,19.61,19.93,665267,0
+URA.US,D,20220722,000000,20.06,20.13,19.25,19.31,1330036,0
+URA.US,D,20220725,000000,19.4,19.74,19.11,19.72,1805829,0
+URA.US,D,20220726,000000,19.76,19.94,19.5,19.72,1645801,0
+URA.US,D,20220727,000000,20.03,21.14,19.978,21.09,4607902,0
+URA.US,D,20220728,000000,21.31,21.47,20.66,21.43,2022808,0
+URA.US,D,20220729,000000,21.35,21.67,21.11,21.58,1624575,0
+URA.US,D,20220801,000000,21.43,21.43,20.92,21.06,1571199,0
+URA.US,D,20220802,000000,20.84,21.33,20.81,21.06,966819,0
+URA.US,D,20220803,000000,21.3,21.37,20.73,21.05,954200,0
+URA.US,D,20220804,000000,21.04,21.21,20.76,21.05,1159223,0
+URA.US,D,20220805,000000,20.71,21.52,20.56,21.33,1563608,0
+URA.US,D,20220808,000000,21.6,22.03,21.52,21.62,2015992,0
+URA.US,D,20220809,000000,21.68,21.7,20.86,21.06,1004068,0
+URA.US,D,20220810,000000,21.47,21.6538,21.19,21.6,1231808,0
+URA.US,D,20220811,000000,21.61,22.125,21.5,21.53,1898863,0
+URA.US,D,20220812,000000,21.63,21.69,21.25,21.6,832853,0
+URA.US,D,20220815,000000,21.27,21.27,20.86,21.11,1013996,0
+URA.US,D,20220816,000000,21.04,21.32,20.8,21.19,1666584,0
+URA.US,D,20220817,000000,20.95,21.11,20.25,20.38,2103263,0
+URA.US,D,20220818,000000,20.5,20.59,20.21,20.51,1283599,0
+URA.US,D,20220819,000000,20.15,20.22,19.52,19.63,2433301,0
+URA.US,D,20220822,000000,19.43,19.61,19.17,19.53,1616416,0
+URA.US,D,20220823,000000,19.6,20.34,19.585,20.15,1366647,0
+URA.US,D,20220824,000000,21.26,22.545,20.83,22.5,5299588,0
+URA.US,D,20220825,000000,22.8,22.94,22.14,22.61,3365995,0
+URA.US,D,20220826,000000,22.52,22.53,21.6,21.78,2583623,0
+URA.US,D,20220829,000000,21.65,23.69,21.65,23.39,5832400,0
+URA.US,D,20220830,000000,23.65,23.76,22.56,23.42,6245415,0
+URA.US,D,20220831,000000,22.9,23.565,22.78,23.34,2955478,0
+URA.US,D,20220901,000000,22.97,23.01,21.97,22.27,3111588,0
+URA.US,D,20220902,000000,22.6,22.72,22.05,22.18,2061522,0
+URA.US,D,20220906,000000,23.09,23.46,22.55,22.66,4282798,0
+URA.US,D,20220907,000000,22.78,23.059,22.255,22.95,3372865,0
+URA.US,D,20220908,000000,22.98,23.875,22.85,23.77,3632880,0
+URA.US,D,20220909,000000,24.14,24.34,23.5162,23.86,2722188,0
+URA.US,D,20220912,000000,24.13,24.15,23.54,23.69,2366711,0
+URA.US,D,20220913,000000,22.88,23.45,22.7,22.85,3133888,0
+URA.US,D,20220914,000000,22.83,23.57,22.72,23.27,2142351,0
+URA.US,D,20220915,000000,23.23,23.27,22.09,22.33,2239349,0
+URA.US,D,20220916,000000,21.74,21.98,21.48,21.84,3082491,0
+URA.US,D,20220919,000000,21.25,22.07,21.22,21.97,1791922,0
+URA.US,D,20220920,000000,21.8,22.08,21.3,21.62,2001190,0
+URA.US,D,20220921,000000,21.79,21.79,20.82,21.02,2448272,0
+URA.US,D,20220922,000000,21.06,21.29,20.512,20.66,1894830,0
+URA.US,D,20220923,000000,20.16,20.16,18.95,19.28,4922717,0
+URA.US,D,20220926,000000,19.01,19.56,18.835,19.02,1906804,0
+URA.US,D,20220927,000000,19.55,20.05,19.32,19.82,2180606,0
+URA.US,D,20220928,000000,19.82,20.72,19.37,20.58,3067119,0
+URA.US,D,20220929,000000,20.49,20.49,19.725,19.97,2700858,0
+URA.US,D,20220930,000000,19.99,20.32,19.63,19.82,1592801,0
+URA.US,D,20221003,000000,20.14,20.74,20.135,20.61,3472354,0
+URA.US,D,20221004,000000,21.05,21.53,20.99,21.45,5112235,0
+URA.US,D,20221005,000000,21.17,21.45,20.59,21.32,1750657,0
+URA.US,D,20221006,000000,21.03,21.405,20.655,20.67,1148283,0
+URA.US,D,20221007,000000,20.54,20.7898,20.24,20.37,1393680,0
+URA.US,D,20221010,000000,20.46,20.47,19.235,19.39,2209476,0
+URA.US,D,20221011,000000,19.56,20.085,19.2026,19.55,2372249,0
+URA.US,D,20221012,000000,19.12,19.47,18.54,19.22,5287853,0
+URA.US,D,20221013,000000,18.6,19.74,18.47,19.6,2907097,0
+URA.US,D,20221014,000000,19.75,19.8,18.7,18.78,3038557,0
+URA.US,D,20221017,000000,19.09,19.89,19.09,19.72,2314152,0
+URA.US,D,20221018,000000,20.1,20.28,19.63,19.92,1482525,0
+URA.US,D,20221019,000000,19.8,19.87,19.44,19.59,1441547,0
+URA.US,D,20221020,000000,19.65,20.33,19.62,19.73,2067794,0
+URA.US,D,20221021,000000,19.57,20.45,19.53,20.35,1747226,0
+URA.US,D,20221024,000000,20.34,20.36,19.7,20.07,1781309,0
+URA.US,D,20221025,000000,20.1,20.59,20.04,20.53,1068232,0
+URA.US,D,20221026,000000,20.56,21.24,20.54,21,1516442,0
+URA.US,D,20221027,000000,21.32,21.33,20.53,20.57,1805551,0
+URA.US,D,20221028,000000,20.59,20.74,20.2,20.67,1092923,0
+URA.US,D,20221031,000000,20.33,20.53,19.97,20.2,1806042,0
+URA.US,D,20221101,000000,20.69,20.94,20.285,20.3,825965,0
+URA.US,D,20221102,000000,20.29,20.535,19.64,19.65,1211627,0
+URA.US,D,20221103,000000,19.66,20.11,19.4,19.72,1006293,0
+URA.US,D,20221104,000000,20.4,20.49,19.76,20.24,1471096,0
+URA.US,D,20221107,000000,20.45,20.91,20.14,20.8,1657153,0
+URA.US,D,20221108,000000,20.85,21.5,20.625,21.2,2692663,0
+URA.US,D,20221109,000000,21,21.0499,20.09,20.13,2409049,0
+URA.US,D,20221110,000000,21,21.22,20.7,21.22,1799328,0
+URA.US,D,20221111,000000,21.41,21.9799,21.27,21.76,1948740,0
+URA.US,D,20221114,000000,21.734,21.8,21.31,21.47,726702,0
+URA.US,D,20221115,000000,21.84,21.9148,21.51,21.65,1105284,0
+URA.US,D,20221116,000000,21.4,21.52,20.755,20.77,1819678,0
+URA.US,D,20221117,000000,20.35,20.605,20.16,20.48,2462145,0
+URA.US,D,20221118,000000,20.49,20.625,20.28,20.54,1488402,0
+URA.US,D,20221121,000000,20.257,20.4,19.81,20.06,1849857,0
+URA.US,D,20221122,000000,20.4799,20.67,20.25,20.65,881033,0
+URA.US,D,20221123,000000,20.59,20.98,20.51,20.96,727221,0
+URA.US,D,20221125,000000,21,21.1,20.73,20.92,399518,0
+URA.US,D,20221128,000000,20.598,20.73,20.105,20.17,1249290,0
+URA.US,D,20221129,000000,20.29,20.57,20.28,20.44,809616,0
+URA.US,D,20221130,000000,20.62,21.57,20.62,21.49,3206568,0
+URA.US,D,20221201,000000,21.56,21.68,20.94,20.94,1444628,0
+URA.US,D,20221202,000000,20.869,21.03,20.61,21.01,1486793,0
+URA.US,D,20221205,000000,20.84,21.01,19.97,20,2346090,0
+URA.US,D,20221206,000000,20.1,20.11,19.37,19.49,2231427,0
+URA.US,D,20221207,000000,19.41,19.66,19.21,19.43,1516230,0
+URA.US,D,20221208,000000,19.74,19.99,19.59,19.85,1780742,0
+URA.US,D,20221209,000000,19.85,20.12,19.58,19.6,1582778,0
+URA.US,D,20221212,000000,19.69,19.87,19.635,19.84,1690278,0
+URA.US,D,20221213,000000,20.26,20.38,19.77,19.85,1408768,0
+URA.US,D,20221214,000000,19.88,19.97,19.535,19.76,1566832,0
+URA.US,D,20221215,000000,19.5,19.5,19.215,19.36,1774564,0
+URA.US,D,20221216,000000,19.32,19.54,19.26,19.49,3603262,0
+URA.US,D,20221219,000000,19.5,19.51,19.01,19.07,1992075,0
+URA.US,D,20221220,000000,19.09,19.415,19,19.28,2425519,0
+URA.US,D,20221221,000000,19.44,19.88,19.44,19.86,1688409,0
+URA.US,D,20221222,000000,19.809,19.828,19.14,19.46,2661122,0
+URA.US,D,20221223,000000,19.51,19.885,19.39,19.81,1209769,0
+URA.US,D,20221227,000000,19.96,20.34,19.84,20.19,1847118,0
+URA.US,D,20221228,000000,20.124,20.124,19.595,19.61,1731426,0
+URA.US,D,20221229,000000,19.82,19.96,19.695,19.92,553054,0
+URA.US,D,20221230,000000,19.78,20.138,19.5,20.08,1099481,0
+URA.US,D,20230103,000000,20.19,20.32,19.92,20.02,1580148,0
+URA.US,D,20230104,000000,20.11,20.23,19.85,20.08,1576714,0
+URA.US,D,20230105,000000,19.99,20.17,19.68,20.11,1053119,0
+URA.US,D,20230106,000000,20.42,21.22,20.23,21.17,2652266,0
+URA.US,D,20230109,000000,21.505,21.96,21.49,21.54,2398511,0
+URA.US,D,20230110,000000,21.62,21.89,21.43,21.85,1095649,0
+URA.US,D,20230111,000000,22.02,22.22,21.62,21.87,1247868,0
+URA.US,D,20230112,000000,22.04,22.07,21.57,22.02,1198648,0
+URA.US,D,20230113,000000,21.92,22.18,21.781,22.14,1042819,0
+URA.US,D,20230117,000000,22.14,22.16,21.76,21.83,1457198,0
+URA.US,D,20230118,000000,22,22.21,21.33,21.34,2184500,0
+URA.US,D,20230119,000000,21.14,21.72,21.04,21.68,1554322,0
+URA.US,D,20230120,000000,21.83,22.33,21.53,22.3,2980798,0
+URA.US,D,20230123,000000,22.4,22.67,22.21,22.56,2300137,0
+URA.US,D,20230124,000000,22.48,22.71,22.31,22.65,1511279,0
+URA.US,D,20230125,000000,22.41,22.85,22.16,22.79,1973526,0
+URA.US,D,20230126,000000,23,23.07,22.49,22.73,1989713,0
+URA.US,D,20230127,000000,22.68,23.32,22.56,23.14,1961128,0
+URA.US,D,20230130,000000,23.08,23.64,23,23.21,2661520,0
+URA.US,D,20230131,000000,23.15,23.25,22.88,23.03,1703303,0
+URA.US,D,20230201,000000,23,23.755,22.77,23.52,1961829,0
+URA.US,D,20230202,000000,23.75,23.86,22.93,23.15,4831777,0
+URA.US,D,20230203,000000,22.95,22.95,22.11,22.16,4794856,0
+URA.US,D,20230206,000000,22.14,22.14,21.59,21.73,2210478,0
+URA.US,D,20230207,000000,21.73,22.27,21.67,22.22,2013787,0
+URA.US,D,20230208,000000,22.14,22.3,21.9,21.92,2570973,0
+URA.US,D,20230209,000000,22.66,22.95,22.3,22.39,2333596,0
+URA.US,D,20230210,000000,22.56,22.72,22.31,22.64,2087902,0
+URA.US,D,20230213,000000,22.63,22.63,22.27,22.42,1317720,0
+URA.US,D,20230214,000000,22.35,22.785,22.14,22.7,1251991,0
+URA.US,D,20230215,000000,22.31,22.66,22.29,22.63,1017928,0
+URA.US,D,20230216,000000,22.4,22.65,22.1438,22.25,1836348,0
+URA.US,D,20230217,000000,22.05,22.16,21.74,22.1,2496497,0
+URA.US,D,20230221,000000,21.95,21.95,21.23,21.23,2774172,0
+URA.US,D,20230222,000000,21.2,21.33,20.86,21.03,1628929,0
+URA.US,D,20230223,000000,21.23,21.34,20.935,21.22,830801,0
+URA.US,D,20230224,000000,20.97,21.09,20.72,20.96,2333600,0
+URA.US,D,20230227,000000,20.96,21.1755,20.78,21.09,1146526,0
+URA.US,D,20230228,000000,21.19,21.21,20.81,20.93,992243,0
+URA.US,D,20230301,000000,21.08,21.43,21.08,21.41,1057852,0
+URA.US,D,20230302,000000,21.31,21.31,21.05,21.26,737580,0
+URA.US,D,20230303,000000,21.29,21.82,21.2,21.67,1247806,0
+URA.US,D,20230306,000000,21.56,21.56,20.885,20.93,1328312,0
+URA.US,D,20230307,000000,20.85,20.9593,20.09,20.21,2416925,0
+URA.US,D,20230308,000000,20.25,20.38,20.05,20.16,1310836,0
+URA.US,D,20230309,000000,20.26,20.47,19.94,20.09,1959573,0
+URA.US,D,20230310,000000,20,20.15,19.61,19.63,2970275,0
+URA.US,D,20230313,000000,19.6,20.085,19.18,19.66,2429708,0
+URA.US,D,20230314,000000,19.72,19.77,19.315,19.47,1563429,0
+URA.US,D,20230315,000000,19.2,19.2,18.31,18.79,5652577,0
+URA.US,D,20230316,000000,18.79,19.14,18.49,19,1922158,0
+URA.US,D,20230317,000000,19,19.275,18.79,19.14,2939587,0
+URA.US,D,20230320,000000,19.29,19.4,19.11,19.22,904791,0
+URA.US,D,20230321,000000,19.35,19.525,19.205,19.41,1250626,0
+URA.US,D,20230322,000000,19.38,19.595,19.05,19.11,1007564,0
+URA.US,D,20230323,000000,19.05,19.38,18.725,18.84,1129735,0
+URA.US,D,20230324,000000,18.58,18.69,18.41,18.67,890196,0
+URA.US,D,20230327,000000,18.76,18.96,18.65,18.88,1031271,0
+URA.US,D,20230328,000000,18.92,19.33,18.89,19.29,1210687,0
+URA.US,D,20230329,000000,19.52,19.69,19.36,19.58,854521,0
+URA.US,D,20230330,000000,19.81,20.03,19.8,19.94,937104,0
+URA.US,D,20230331,000000,20,20,19.82,19.93,545361,0
+URA.US,D,20230403,000000,20.23,20.33,19.87,19.99,1092774,0
+URA.US,D,20230404,000000,19.94,19.96,19.37,19.55,974676,0
+URA.US,D,20230405,000000,19.25,19.38,18.95,19.05,1440620,0
+URA.US,D,20230406,000000,19.05,19.14,18.79,19.07,1052491,0
+URA.US,D,20230410,000000,19.01,19.2,18.81,19.14,886214,0
+URA.US,D,20230411,000000,19.26,19.59,19.26,19.47,1235984,0
+URA.US,D,20230412,000000,19.61,19.73,19.39,19.5,1777111,0
+URA.US,D,20230413,000000,19.61,20.24,19.61,20.08,1867985,0
+URA.US,D,20230414,000000,20.14,20.14,19.645,19.86,1218265,0
+URA.US,D,20230417,000000,19.88,19.93,19.6,19.72,769132,0
+URA.US,D,20230418,000000,19.75,19.83,19.48,19.66,946094,0
+URA.US,D,20230419,000000,19.57,19.57,19.3,19.45,1499461,0
+URA.US,D,20230420,000000,19.3,19.4,19.23,19.31,652743,0
+URA.US,D,20230421,000000,19.3,19.3,19.05,19.18,944781,0
+URA.US,D,20230424,000000,19.13,19.2601,19.1,19.16,741346,0
+URA.US,D,20230425,000000,18.98,19.3,18.92,19.23,1152398,0
+URA.US,D,20230426,000000,19.18,19.695,19.15,19.23,1322217,0
+URA.US,D,20230427,000000,19.29,19.63,19.26,19.59,1136485,0
+URA.US,D,20230428,000000,19.65,20.08,19.38,20,2053797,0
+URA.US,D,20230501,000000,19.97,20.1,19.68,19.72,1203426,0
+URA.US,D,20230502,000000,19.51,19.59,19.15,19.27,1658825,0
+URA.US,D,20230503,000000,19.25,19.52,19.17,19.29,1319794,0
+URA.US,D,20230504,000000,19.3,19.5,19.3,19.41,579796,0
+URA.US,D,20230505,000000,19.57,20.23,19.57,20.13,1518978,0
+URA.US,D,20230508,000000,20.21,20.39,20.21,20.27,1186695,0
+URA.US,D,20230509,000000,20.12,20.8,20.01,20.72,2566889,0
+URA.US,D,20230510,000000,20.99,21.12,20.68,20.97,2332823,0
+URA.US,D,20230511,000000,20.62,20.81,20.1659,20.28,1155089,0
+URA.US,D,20230512,000000,20.29,20.46,20.12,20.32,926813,0
+URA.US,D,20230515,000000,20.39,20.498,20.29,20.34,561392,0
+URA.US,D,20230516,000000,20.3,20.3,19.8,19.83,1014171,0
+URA.US,D,20230517,000000,19.87,20.09,19.78,20.02,1010121,0
+URA.US,D,20230518,000000,20,20.0799,19.83,20.06,479895,0
+URA.US,D,20230519,000000,20.02,20.341,20.02,20.11,903076,0
+URA.US,D,20230522,000000,20.06,20.995,20.06,20.7,1904596,0
+URA.US,D,20230523,000000,20.58,20.7,20.31,20.44,951422,0
+URA.US,D,20230524,000000,20.2,20.31,19.94,20.08,926968,0
+URA.US,D,20230525,000000,19.96,20.02,19.67,19.76,1024330,0
+URA.US,D,20230526,000000,19.84,19.9499,19.56,19.75,1336746,0
+URA.US,D,20230530,000000,19.61,19.72,19.04,19.28,1958486,0
+URA.US,D,20230531,000000,19.25,20.04,18.97,19.89,2106890,0
+URA.US,D,20230601,000000,20.04,21.44,19.9,21.1,4169348,0
+URA.US,D,20230602,000000,21.45,21.59,21.21,21.31,1552456,0
+URA.US,D,20230605,000000,21.35,21.85,21.35,21.62,1379741,0
+URA.US,D,20230606,000000,21.49,21.64,21.11,21.62,1839245,0
+URA.US,D,20230607,000000,21.6,21.81,21.352,21.37,1381471,0
+URA.US,D,20230608,000000,21.38,21.98,21.315,21.9,1152028,0
+URA.US,D,20230609,000000,21.92,21.925,21.52,21.9,805093,0
+URA.US,D,20230612,000000,21.92,22.6,21.83,22.58,2214236,0
+URA.US,D,20230613,000000,22.95,23.25,22.3101,22.52,3467650,0
+URA.US,D,20230614,000000,22.5,22.58,21.96,22.23,2303641,0
+URA.US,D,20230615,000000,22.08,22.53,22.02,22.43,1270801,0
+URA.US,D,20230616,000000,22.42,22.62,22.35,22.55,897119,0
+URA.US,D,20230620,000000,22.5,22.568,22.12,22.41,977974,0
+URA.US,D,20230621,000000,22.41,22.445,22.1449,22.31,539181,0
+URA.US,D,20230622,000000,22.15,22.185,21.745,21.86,1368846,0
+URA.US,D,20230623,000000,21.51,21.62,21.25,21.31,1061089,0
+URA.US,D,20230626,000000,21.26,21.5416,21.26,21.33,1082269,0
+URA.US,D,20230627,000000,21.34,21.42,21.11,21.21,653804,0
+URA.US,D,20230628,000000,21.13,21.535,21.08,21.36,723926,0
+URA.US,D,20230629,000000,21.18,21.64,21.13,21.49,948124,0
+URA.US,D,20230630,000000,21.68,21.8,21.55,21.7,545306,0
+URA.US,D,20230703,000000,21.63,21.8,21.5,21.6,474736,0
+URA.US,D,20230705,000000,21.59,21.6,21.21,21.38,961780,0
+URA.US,D,20230706,000000,21,21.08,20.32,20.39,3491880,0
+URA.US,D,20230707,000000,20.45,21,20.39,20.86,730299,0
+URA.US,D,20230710,000000,20.75,21.188,20.72,21.14,1117631,0
+URA.US,D,20230711,000000,21.3,21.62,21.18,21.58,1126788,0
+URA.US,D,20230712,000000,21.76,22.01,21.73,21.78,1026566,0
+URA.US,D,20230713,000000,22.02,22.475,21.93,22.4,1290087,0
+URA.US,D,20230714,000000,22.41,22.41,21.675,21.71,1018383,0
+URA.US,D,20230717,000000,21.58,21.95,21.47,21.88,1166805,0
+URA.US,D,20230718,000000,21.71,22.31,21.71,22.22,977526,0
+URA.US,D,20230719,000000,22.37,22.44,22.06,22.2,942635,0
+URA.US,D,20230720,000000,22.18,22.18,21.8101,21.99,822280,0
+URA.US,D,20230721,000000,22.1,22.1,21.645,21.69,955139,0
+URA.US,D,20230724,000000,21.67,22.0725,21.63,21.84,794231,0
+URA.US,D,20230725,000000,22.1,22.54,21.9,22.35,1873525,0
+URA.US,D,20230726,000000,22.29,22.35,21.7799,22.09,1714544,0
+URA.US,D,20230727,000000,22.25,22.25,21.49,21.55,1017537,0
+URA.US,D,20230728,000000,21.79,22.07,21.69,21.98,1469556,0
+URA.US,D,20230731,000000,22.22,22.795,22.17,22.7,2217744,0
+URA.US,D,20230801,000000,22.65,22.66,22.26,22.54,1440809,0
+URA.US,D,20230802,000000,22.33,22.33,21.41,22.02,1487682,0
+URA.US,D,20230803,000000,21.79,22.18,21.77,22.04,827299,0
+URA.US,D,20230804,000000,22.2,22.5299,22.06,22.3,728735,0
+URA.US,D,20230807,000000,22.53,22.745,22.35,22.47,956869,0
+URA.US,D,20230808,000000,22.21,22.43,21.84,22.43,835682,0
+URA.US,D,20230809,000000,22.43,22.575,22.21,22.47,1675505,0
+URA.US,D,20230810,000000,22.73,23.09,22.37,22.47,1395470,0
+URA.US,D,20230811,000000,22.45,22.9,22.3,22.87,1076632,0
+URA.US,D,20230814,000000,22.76,22.81,22.32,22.65,870964,0
+URA.US,D,20230815,000000,22.57,22.57,22,22.05,1184418,0
+URA.US,D,20230816,000000,22,22.27,21.92,21.99,1047397,0
+URA.US,D,20230817,000000,22.05,22.19,21.87,21.93,1190246,0
+URA.US,D,20230818,000000,21.78,22.45,21.69,22.38,2427350,0
+URA.US,D,20230821,000000,22.6,23.2,22.5701,23.13,2876324,0
+URA.US,D,20230822,000000,23.25,23.35,22.95,23.25,1390087,0
+URA.US,D,20230823,000000,23.1,23.6,23.1,23.5,1453077,0
+URA.US,D,20230824,000000,23.46,23.46,23.05,23.1,1505797,0
+URA.US,D,20230825,000000,23.28,23.57,22.86,23.52,1453225,0
+URA.US,D,20230828,000000,23.68,23.82,23.615,23.78,1812106,0
+URA.US,D,20230829,000000,23.7,23.82,23.54,23.77,1775733,0
+URA.US,D,20230830,000000,23.65,24.28,23.65,24.05,1658408,0
+URA.US,D,20230831,000000,24.14,24.2,23.64,24.01,1689222,0
+URA.US,D,20230901,000000,24.33,24.5,24.14,24.31,2529173,0
+URA.US,D,20230905,000000,24.5,24.92,24.395,24.86,3551656,0
+URA.US,D,20230906,000000,24.69,24.8657,24.24,24.49,2227483,0
+URA.US,D,20230907,000000,24.14,24.47,24.09,24.4,1522336,0
+URA.US,D,20230908,000000,24.55,24.61,24.18,24.5,1092470,0
+URA.US,D,20230911,000000,24.73,25,24.715,24.91,2311773,0
+URA.US,D,20230912,000000,24.72,25.11,24.7,24.9,1943137,0
+URA.US,D,20230913,000000,25.03,25.7,24.96,25.66,2218584,0
+URA.US,D,20230914,000000,26.15,26.8,26.01,26.45,6504782,0
+URA.US,D,20230915,000000,26.62,27.27,26.58,26.7,4474546,0
+URA.US,D,20230918,000000,26.78,26.8621,26.26,26.78,2815987,0
+URA.US,D,20230919,000000,27.03,27.14,26.25,26.35,2117755,0
+URA.US,D,20230920,000000,26.49,27.04,26.3101,26.36,1883319,0
+URA.US,D,20230921,000000,25.92,26.23,25.71,25.87,1613996,0
+URA.US,D,20230922,000000,26.11,27.13,26.11,26.79,3662572,0
+URA.US,D,20230925,000000,27.08,28.06,26.85,28.01,4806582,0
+URA.US,D,20230926,000000,27.75,27.85,27.1,27.2,2997584,0
+URA.US,D,20230927,000000,27.53,27.77,26.43,27.15,3405321,0
+URA.US,D,20230928,000000,27.53,28.42,27.48,28.04,4554119,0
+URA.US,D,20230929,000000,28.25,28.2862,27,27.04,3419844,0
+URA.US,D,20231002,000000,26.9,26.99,25.8,26.07,4104325,0
+URA.US,D,20231003,000000,25.66,26.26,25.34,25.39,4348688,0
+URA.US,D,20231004,000000,25.37,25.39,24.45,25.18,4433781,0
+URA.US,D,20231005,000000,25.03,25.88,25.03,25.8,2594706,0
+URA.US,D,20231006,000000,25.73,26.4766,25.48,26.16,1579421,0
+URA.US,D,20231009,000000,26.04,26.15,25.07,25.73,2180428,0
+URA.US,D,20231010,000000,26.04,26.45,25.84,26.2,2672938,0
+URA.US,D,20231011,000000,26.27,26.27,25.44,25.68,1764174,0
+URA.US,D,20231012,000000,25.8,25.8,24.87,25.21,1498096,0
+URA.US,D,20231013,000000,25.16,25.45,24.97,25.3,1331472,0
+URA.US,D,20231016,000000,25.4,25.59,24.72,24.87,2106974,0
+URA.US,D,20231017,000000,24.77,25.66,24.71,25.38,2063913,0
+URA.US,D,20231018,000000,25.39,25.75,25.08,25.41,1631652,0
+URA.US,D,20231019,000000,25.39,26.165,25.01,25.85,5918866,0
+URA.US,D,20231020,000000,26,26.07,25.28,25.69,3671932,0
+URA.US,D,20231023,000000,25.23,25.98,24.88,25.66,2017390,0
+URA.US,D,20231024,000000,25.71,26.4,25.71,26.27,1956588,0
+URA.US,D,20231025,000000,26.35,26.875,26.31,26.45,2377563,0
+URA.US,D,20231026,000000,26.2,26.4,25.41,25.82,2117560,0
+URA.US,D,20231027,000000,26,26,25.21,25.28,1832957,0
+URA.US,D,20231030,000000,25.58,25.9,25.26,25.76,1996528,0
+URA.US,D,20231031,000000,26,26.92,25.9362,26.84,3141447,0
+URA.US,D,20231101,000000,27.13,27.35,26.67,27.08,3329793,0
+URA.US,D,20231102,000000,27.33,27.65,27.0499,27.41,1658461,0
+URA.US,D,20231103,000000,27.58,27.63,26.77,27,2196110,0
+URA.US,D,20231106,000000,27.17,27.23,26.18,26.26,1798336,0
+URA.US,D,20231107,000000,26.18,26.89,25.73,26.67,2632397,0
+URA.US,D,20231108,000000,26.8,26.8,25.85,26.06,1762157,0
+URA.US,D,20231109,000000,26.2,27.085,26.15,26.69,2485826,0
+URA.US,D,20231110,000000,26.69,26.998,26.15,26.86,2385095,0
+URA.US,D,20231113,000000,26.86,27.925,26.86,27.67,3045897,0
+URA.US,D,20231114,000000,27.96,28.17,27.5,28.08,1891149,0
+URA.US,D,20231115,000000,28.2,28.2,27.34,27.65,2245871,0
+URA.US,D,20231116,000000,27.63,28.16,27.42,28.05,2545077,0
+URA.US,D,20231117,000000,28.34,28.7699,28.27,28.65,2097927,0
+URA.US,D,20231120,000000,28.89,29.12,28.6,29.12,1668934,0
+URA.US,D,20231121,000000,29.15,29.27,28.311,28.71,2500301,0
+URA.US,D,20231122,000000,28.51,28.88,28.24,28.81,1568393,0
+URA.US,D,20231124,000000,28.99,29.46,28.88,29.07,1057170,0
+URA.US,D,20231127,000000,29,29.18,28.65,29.03,1306779,0
+URA.US,D,20231128,000000,29.13,29.16,28.615,28.83,2326485,0
+URA.US,D,20231129,000000,28.89,28.9,27.83,27.86,2987941,0
+URA.US,D,20231130,000000,27.81,29.04,27.66,28.96,3286224,0
+URA.US,D,20231201,000000,28.99,29.49,28.85,28.94,1826025,0
+URA.US,D,20231204,000000,29.15,29.52,29.02,29.39,2222062,0
+URA.US,D,20231205,000000,29.29,29.29,28.64,28.76,1792451,0
+URA.US,D,20231206,000000,28.8,29.18,28.41,28.48,2392882,0
+URA.US,D,20231207,000000,28.44,28.64,27.98,28.49,2630474,0
+URA.US,D,20231208,000000,28.4,28.95,28.3584,28.78,1359588,0
+URA.US,D,20231211,000000,28.98,28.98,28.4075,28.73,1460271,0
+URA.US,D,20231212,000000,28.76,29.13,28.39,29.09,1863062,0
+URA.US,D,20231213,000000,29.17,29.18,27.96,28.78,3072942,0
+URA.US,D,20231214,000000,29.09,29.86,28.32,29.76,3663375,0
+URA.US,D,20231215,000000,29.79,29.8499,28.905,29.01,1885314,0
+URA.US,D,20231218,000000,29.45,30.28,29.3,29.65,3018872,0
+URA.US,D,20231219,000000,29.39,29.54,28.51,28.6,3175361,0
+URA.US,D,20231220,000000,28.63,28.9799,28.22,28.25,2178163,0
+URA.US,D,20231221,000000,28.68,29.32,28.5823,29.28,1791539,0
+URA.US,D,20231222,000000,29.52,30.1,29.38,29.52,1591845,0
+URA.US,D,20231226,000000,29.56,29.95,29.42,29.92,1713109,0
+URA.US,D,20231227,000000,29.89,29.94,29.435,29.46,1383231,0
+URA.US,D,20231228,000000,27.51,27.94,27.23,27.46,3485909,0
+URA.US,D,20231229,000000,27.57,27.7913,27.44,27.69,1082361,0
+URA.US,D,20240102,000000,27.43,27.61,27,27.13,2953532,0
+URA.US,D,20240103,000000,26.93,27.24,26.6125,26.83,1615484,0
+URA.US,D,20240104,000000,26.79,27.35,26.77,27.2,1424000,0
+URA.US,D,20240105,000000,27.09,27.4197,26.94,26.96,1378560,0
+URA.US,D,20240108,000000,27.27,27.5,26.91,27.36,2471242,0
+URA.US,D,20240109,000000,27.39,28.65,27.04,28.47,6103430,0
+URA.US,D,20240110,000000,29.05,29.29,28.655,28.79,4372232,0
+URA.US,D,20240111,000000,28.93,29.39,28.37,29.39,3379724,0
+URA.US,D,20240112,000000,30.7,31.6913,30.64,31.48,6849601,0
+URA.US,D,20240116,000000,31.84,32,30.95,31.23,5300811,0
+URA.US,D,20240117,000000,30.63,30.8905,30.05,30.61,3702289,0
+URA.US,D,20240118,000000,30.99,31.04,30.16,30.78,2032270,0
+URA.US,D,20240119,000000,30.83,30.84,29.83,30.43,2639619,0
+URA.US,D,20240122,000000,30.27,30.3198,29.51,29.52,2633418,0
+URA.US,D,20240123,000000,29.72,30.5,29.59,30.33,2327718,0
+URA.US,D,20240124,000000,30.7,30.92,29.99,30.01,1814468,0
+URA.US,D,20240125,000000,30.19,30.19,29.27,29.47,2383158,0
+URA.US,D,20240126,000000,29.55,29.73,29.12,29.59,1836047,0
+URA.US,D,20240129,000000,29.57,30.1,28.91,30.03,2834044,0
+URA.US,D,20240130,000000,29.96,30.65,29.762,30.55,2226709,0
+URA.US,D,20240131,000000,30.74,31.02,30.2,30.32,3313623,0
+URA.US,D,20240201,000000,31.62,32.6,31.5,32.21,5170911,0
+URA.US,D,20240202,000000,32.09,32.16,31.36,31.52,2586656,0
+URA.US,D,20240205,000000,31.55,31.55,30.59,31.01,2100384,0
+URA.US,D,20240206,000000,31.23,31.37,30.865,30.95,1557538,0
+URA.US,D,20240207,000000,31.25,31.42,30.83,31.3,2526548,0
+URA.US,D,20240208,000000,31.36,31.37,29.72,30,5395625,0
+URA.US,D,20240209,000000,29.85,30.245,29.61,29.77,2683783,0
+URA.US,D,20240212,000000,29.77,29.98,29.43,29.76,2600716,0
+URA.US,D,20240213,000000,29.5,29.5,28.69,28.8,3232290,0
+URA.US,D,20240214,000000,29.28,29.39,28.805,29.25,2052183,0
+URA.US,D,20240215,000000,29.29,29.49,28.93,29.2,3160146,0
+URA.US,D,20240216,000000,29.13,29.33,28.944,28.96,1988112,0
+URA.US,D,20240220,000000,28.96,29.14,27.94,28.06,3980598,0
+URA.US,D,20240221,000000,27.88,28.57,27.58,28.35,4452875,0
+URA.US,D,20240222,000000,28.3,28.49,27.67,27.73,2277235,0
+URA.US,D,20240223,000000,27.57,27.7268,26.94,26.98,5198393,0
+URA.US,D,20240226,000000,27,27.645,26.83,27.54,4976874,0
+URA.US,D,20240227,000000,27.55,28.39,27.51,28.01,3076356,0
+URA.US,D,20240228,000000,28.21,28.21,27.38,27.52,2601497,0
+URA.US,D,20240229,000000,27.93,28.18,27.09,27.46,4401041,0
+URA.US,D,20240301,000000,27.37,28.6201,27.37,28.29,4285421,0
+URA.US,D,20240304,000000,28.64,28.76,27.655,27.7,3070857,0
+URA.US,D,20240305,000000,27.9,28.12,27.44,27.55,2847854,0
+URA.US,D,20240306,000000,27.75,28.2699,27.75,28.01,2648570,0
+URA.US,D,20240307,000000,28.22,29.36,28.01,29.35,4663594,0
+URA.US,D,20240308,000000,29.46,29.46,27.84,28.06,4624233,0
+URA.US,D,20240311,000000,28.06,28.1,27.8,28.04,3238729,0
+URA.US,D,20240312,000000,27.99,28.42,27.65,28.15,2501179,0
+URA.US,D,20240313,000000,28.33,28.65,27.158,27.33,4394307,0
+URA.US,D,20240314,000000,27.35,27.545,26.77,27.43,4213723,0
+URA.US,D,20240315,000000,27.69,28.3,27.43,27.89,3542456,0
+URA.US,D,20240318,000000,28.16,28.34,27.735,28.19,2646177,0
+URA.US,D,20240319,000000,28,28,27.31,27.79,3554473,0
+URA.US,D,20240320,000000,27.91,28.83,27.55,28.7,3408877,0
+URA.US,D,20240321,000000,29.01,29.13,28.69,28.94,2138430,0
+URA.US,D,20240322,000000,28.97,29.22,28.621,28.85,1703763,0
+URA.US,D,20240325,000000,28.93,29.32,28.36,28.38,2043284,0
+URA.US,D,20240326,000000,28.44,28.72,28.01,28.38,1594599,0
+URA.US,D,20240327,000000,28.38,28.59,28.08,28.56,2032819,0
+URA.US,D,20240328,000000,28.72,29.06,28.51,28.83,2091983,0
+URA.US,D,20240401,000000,29.35,30.125,28.96,30.12,4167074,0
+URA.US,D,20240402,000000,30,30.52,29.43,30.39,3680760,0
+URA.US,D,20240403,000000,30.42,31.505,30.4,31.38,4498963,0
+URA.US,D,20240404,000000,31.48,31.48,30.11,30.21,3765336,0
+URA.US,D,20240405,000000,30.44,31.015,30.0601,30.54,2573559,0
+URA.US,D,20240408,000000,30.85,30.85,29.825,30.35,2061097,0
+URA.US,D,20240409,000000,30.6,30.7,29.76,30.04,2974676,0
+URA.US,D,20240410,000000,29.76,30.3699,29.22,30.34,2928687,0
+URA.US,D,20240411,000000,30.4,31.0401,29.775,30.91,3570205,0
+URA.US,D,20240412,000000,30.95,31.49,29.93,30.22,3661776,0
+URA.US,D,20240415,000000,30.43,30.9,29.35,29.45,5752509,0
+URA.US,D,20240416,000000,28.97,29.235,28,28.89,4359424,0
+URA.US,D,20240417,000000,29.2,29.725,28.81,29,3020432,0
+URA.US,D,20240418,000000,29.2,29.33,28.7701,28.88,1865909,0
+URA.US,D,20240419,000000,28.72,29.16,28.59,28.83,1533877,0
+URA.US,D,20240422,000000,28.88,29.285,28.48,28.99,2325939,0
+URA.US,D,20240423,000000,28.8,29.42,28.52,29.23,1440869,0
+URA.US,D,20240424,000000,29.2,29.42,28.852,29.05,1528019,0
+URA.US,D,20240425,000000,28.6,29.39,28.54,29.18,1745590,0
+URA.US,D,20240426,000000,29.2,29.7201,28.88,29.5,2688789,0
+URA.US,D,20240429,000000,29.91,30.56,29.68,30.38,3749746,0
+URA.US,D,20240430,000000,30.12,30.12,28.73,28.77,4081398,0
+URA.US,D,20240501,000000,29.9,30.32,29.4001,29.67,3264702,0
+URA.US,D,20240502,000000,30.09,30.79,29.83,30.55,4319835,0
+URA.US,D,20240503,000000,30.97,31,30.255,30.83,1974042,0
+URA.US,D,20240506,000000,31,31.8999,30.995,31.72,3047038,0
+URA.US,D,20240507,000000,31.95,32.5,31.655,31.74,3677139,0
+URA.US,D,20240508,000000,31.5,31.52,30.57,30.97,3409640,0
+URA.US,D,20240509,000000,31.05,31.86,31.05,31.82,2210074,0
+URA.US,D,20240510,000000,32,32.0796,31.01,31.22,3054098,0
+URA.US,D,20240513,000000,31.49,31.525,30.805,30.85,2683847,0
+URA.US,D,20240514,000000,31.01,31.27,30.96,31.14,2623310,0
+URA.US,D,20240515,000000,31.4,31.69,30.96,31.46,2253750,0
+URA.US,D,20240516,000000,31.58,31.68,31.22,31.52,1969569,0
+URA.US,D,20240517,000000,31.55,32.99,31.42,32.65,8717319,0
+URA.US,D,20240520,000000,33.08,33.66,32.75,33.21,5473561,0
+URA.US,D,20240521,000000,33.29,33.53,33.02,33.12,4002328,0
+URA.US,D,20240522,000000,32.98,32.98,31.7799,32,4749859,0
+URA.US,D,20240523,000000,32.29,32.305,31.28,31.44,2600376,0
+URA.US,D,20240524,000000,31.72,32.41,31.46,32,3017387,0
+URA.US,D,20240528,000000,32.4,32.81,32.02,32.48,7128334,0
+URA.US,D,20240529,000000,32.11,32.23,31.38,32.17,4304344,0
+URA.US,D,20240530,000000,31.81,32.565,31.81,32.07,2079097,0
+URA.US,D,20240531,000000,32.39,32.96,31.87,32.24,2731144,0
+URA.US,D,20240603,000000,32.25,32.28,31.26,31.56,2444591,0
+URA.US,D,20240604,000000,31.2,31.24,30.26,30.68,5224224,0
+URA.US,D,20240605,000000,31.01,31.2658,30.42,30.55,3140496,0
+URA.US,D,20240606,000000,30.77,31.425,30.72,31.15,2451522,0
+URA.US,D,20240607,000000,30.95,30.95,29.91,29.96,2287391,0
+URA.US,D,20240610,000000,30.02,30.59,30.02,30.31,1592639,0
+URA.US,D,20240611,000000,29.85,29.94,28.78,28.98,3806940,0
+URA.US,D,20240612,000000,29.62,30.1,29.36,29.89,3294499,0
+URA.US,D,20240613,000000,29.8,30.3,29.77,29.94,3138149,0
+URA.US,D,20240614,000000,29.84,29.998,29.4599,29.56,1741478,0
+URA.US,D,20240617,000000,29.48,29.74,29.15,29.36,1827332,0
+URA.US,D,20240618,000000,29.5,30.255,29.39,30.09,2711243,0
+URA.US,D,20240620,000000,30.25,30.29,29.83,30.13,2587095,0
+URA.US,D,20240621,000000,29.84,29.97,29.33,29.63,2073206,0
+URA.US,D,20240624,000000,29.68,29.798,29.075,29.16,2045791,0
+URA.US,D,20240625,000000,29.04,29.1299,28.5595,28.86,2706379,0
+URA.US,D,20240626,000000,28.75,29.25,28.75,29.1,3588384,0
+URA.US,D,20240627,000000,29.27,29.7,29.13,29.58,2322283,0
+URA.US,D,20240628,000000,29.85,29.95,28.74,28.95,2459265,0
+URA.US,D,20240701,000000,29.02,29.23,28.86,29.14,1174964,0
+URA.US,D,20240702,000000,29.2,29.2392,28.58,28.9,1532415,0
+URA.US,D,20240703,000000,29.47,29.9999,29.45,29.83,2185358,0
+URA.US,D,20240705,000000,29.93,29.98,29.21,29.69,1494580,0
+URA.US,D,20240708,000000,29.65,29.785,29.275,29.43,1586101,0
+URA.US,D,20240709,000000,29.34,29.9038,29.31,29.72,1757034,0
+URA.US,D,20240710,000000,29.68,31.15,29.662,31.04,5605396,0
+URA.US,D,20240711,000000,31.34,31.435,31.0405,31.26,2108738,0
+URA.US,D,20240712,000000,31.28,31.52,30.97,31.18,1657204,0
+URA.US,D,20240715,000000,31.29,31.29,30.654,30.84,1748321,0
+URA.US,D,20240716,000000,30.88,30.88,30.22,30.45,4036477,0
+URA.US,D,20240717,000000,30.33,30.35,28.94,29.1,4566458,0
+URA.US,D,20240718,000000,29.26,29.275,28.305,28.4,3144064,0
+URA.US,D,20240719,000000,28.18,28.5695,28,28.2,3311404,0
+URA.US,D,20240722,000000,28.35,28.658,28,28.45,2004116,0
+URA.US,D,20240723,000000,28.39,28.41,27.92,28.26,1526564,0
+URA.US,D,20240724,000000,28.1,28.24,27.45,27.47,2462608,0
+URA.US,D,20240725,000000,27.04,27.275,26.41,26.95,3840807,0
+URA.US,D,20240726,000000,27.28,27.675,27.26,27.54,2735480,0
+URA.US,D,20240729,000000,27.5,27.6,26.88,27.05,1703577,0
+URA.US,D,20240730,000000,27.17,27.41,26.845,27.28,4621246,0
+URA.US,D,20240731,000000,27.79,28.56,27.4664,28.34,4811290,0
+URA.US,D,20240801,000000,27.76,27.925,25.9,26.15,4538031,0
+URA.US,D,20240802,000000,25.54,25.545,24.35,24.52,6292672,0
+URA.US,D,20240805,000000,22.9,24.04,22.785,23.94,6976718,0
+URA.US,D,20240806,000000,24.14,24.55,23.65,24.11,5135691,0
+URA.US,D,20240807,000000,24.78,25.14,24.21,24.24,4442093,0
+URA.US,D,20240808,000000,24.36,24.77,24.265,24.69,1787358,0
+URA.US,D,20240809,000000,24.8,25,24.52,24.72,1450454,0
+URA.US,D,20240812,000000,24.81,25.42,24.585,24.81,1589828,0
+URA.US,D,20240813,000000,24.86,25.05,24.705,25.03,1396736,0
+URA.US,D,20240814,000000,25.15,25.4899,25.065,25.15,1081424,0
+URA.US,D,20240815,000000,25.47,25.82,25.3,25.51,2744393,0
+URA.US,D,20240816,000000,25.6,25.63,25.095,25.32,2467842,0
+URA.US,D,20240819,000000,25.29,25.915,25.2626,25.44,2671212,0
+URA.US,D,20240820,000000,25.51,25.83,25.4,25.64,1595855,0
+URA.US,D,20240821,000000,25.66,25.97,25.585,25.73,2017567,0
+URA.US,D,20240822,000000,25.59,25.83,25,25.09,2549763,0
+URA.US,D,20240823,000000,26,27.24,25.99,26.81,7801902,0
+URA.US,D,20240826,000000,27.22,27.55,26.65,26.75,4215912,0
+URA.US,D,20240827,000000,26.66,27.015,26.1,26.83,3160165,0
+URA.US,D,20240828,000000,26.47,26.58,25.661,25.9,2824647,0
+URA.US,D,20240829,000000,26,26.02,25.48,25.64,2806845,0
+URA.US,D,20240830,000000,25.59,25.92,25.51,25.9,1717222,0
+URA.US,D,20240903,000000,25.37,25.46,24.05,24.23,5101308,0
+URA.US,D,20240904,000000,24.01,24.75,24.01,24.55,3343775,0
+URA.US,D,20240905,000000,24.43,24.5,24.06,24.06,1604346,0
+URA.US,D,20240906,000000,24,24.0546,22.89,23.18,3087347,0
+URA.US,D,20240909,000000,23.55,23.73,23.42,23.59,1881482,0
+URA.US,D,20240910,000000,23.61,24.12,23.5901,24.1,1638652,0
+URA.US,D,20240911,000000,24.1,25.47,23.98,25.34,5577505,0
+URA.US,D,20240912,000000,25.6,26.02,25.51,25.81,2466655,0
+URA.US,D,20240913,000000,25.91,25.99,25.21,25.43,3049194,0
+URA.US,D,20240916,000000,25.48,25.6499,25.18,25.61,2229596,0
+URA.US,D,20240917,000000,25.72,25.74,25.175,25.27,2246096,0
+URA.US,D,20240918,000000,25.16,25.89,25.034,25.18,1511649,0
+URA.US,D,20240919,000000,25.98,26.25,25.6,26.1,2648646,0
+URA.US,D,20240920,000000,27.19,27.52,26.785,27.18,5392780,0
+URA.US,D,20240923,000000,27.4,28.26,27.26,28,5204297,0
+URA.US,D,20240924,000000,28.77,28.925,28.405,28.83,3722883,0
+URA.US,D,20240925,000000,28.66,29.07,28.42,28.88,2270031,0
+URA.US,D,20240926,000000,29.34,29.7225,28.98,29.14,3259416,0
+URA.US,D,20240927,000000,29.16,29.52,28.885,29.1,2408707,0
+URA.US,D,20240930,000000,29.07,29.2659,28.36,28.61,3000943,0
+URA.US,D,20241001,000000,28.78,29.63,28.78,29.25,2194613,0
+URA.US,D,20241002,000000,29.53,29.895,29.32,29.87,2205265,0
+URA.US,D,20241003,000000,30.2,30.25,29.42,29.66,3183306,0
+URA.US,D,20241004,000000,29.87,30.37,29.57,30.32,2689363,0
+URA.US,D,20241007,000000,30.3,30.34,29.48,29.85,2156364,0
+URA.US,D,20241008,000000,29.55,30.01,29.26,30,1967507,0
+URA.US,D,20241009,000000,29.9,29.9,29.29,29.46,2056128,0
+URA.US,D,20241010,000000,29.28,29.65,29.11,29.57,1171205,0
+URA.US,D,20241011,000000,29.36,30.03,29.26,30,1788043,0
+URA.US,D,20241014,000000,30.01,30.21,29.65,30.17,2337835,0
+URA.US,D,20241015,000000,30.31,30.42,29.6058,30.23,1970446,0
+URA.US,D,20241016,000000,30.76,32.51,30.6239,32.35,9074855,0
+URA.US,D,20241017,000000,32.95,33.32,32.38,32.76,5217363,0
+URA.US,D,20241018,000000,33,33.75,32.5,33.46,4181829,0
+URA.US,D,20241021,000000,33.91,33.99,33.03,33.25,3322288,0
+URA.US,D,20241022,000000,33.24,33.27,32.04,32.75,3975983,0
+URA.US,D,20241023,000000,32.37,32.48,31.11,31.57,3394395,0
+URA.US,D,20241024,000000,31.79,32.168,31.35,31.77,2275575,0
+URA.US,D,20241025,000000,31.89,32.14,31.41,31.56,2030319,0
+URA.US,D,20241028,000000,31.4,32.35,31.02,32.18,2973666,0
+URA.US,D,20241029,000000,32.21,32.24,31.61,31.82,2117744,0
+URA.US,D,20241030,000000,31.82,31.985,31.29,31.3,2106500,0
+URA.US,D,20241031,000000,31.05,31.1984,30.235,30.73,3621189,0
+URA.US,D,20241101,000000,31.07,31.52,30.43,30.56,2025752,0
+URA.US,D,20241104,000000,30.16,30.2,29.275,29.87,3871070,0
+URA.US,D,20241105,000000,30.18,30.32,29.775,30.01,2074613,0
+URA.US,D,20241106,000000,30.61,30.82,29.77,30.32,4696920,0
+URA.US,D,20241107,000000,30.76,31.78,30.62,31.52,3747144,0
+URA.US,D,20241108,000000,31.46,31.52,30.652,31,2908530,0
+URA.US,D,20241111,000000,31.01,31.02,29.98,30.52,3004911,0
+URA.US,D,20241112,000000,30.1,30.945,29.525,30.72,3971442,0
+URA.US,D,20241113,000000,31.25,31.3,29.97,30.16,2371944,0
+URA.US,D,20241114,000000,30.31,30.66,30.0599,30.4,1891794,0
+URA.US,D,20241115,000000,30.2276,31.59,29.66,30.3,7659604,0
+URA.US,D,20241118,000000,31,32.47,30.92,31.89,5308890,0
+URA.US,D,20241119,000000,32.175,32.61,31.6005,32.51,3981894,0
+URA.US,D,20241120,000000,32.49,32.52,31.615,31.97,3231306,0
+URA.US,D,20241121,000000,32.16,33.16,31.8,33.1,3154863,0
+URA.US,D,20241122,000000,33.44,33.56,32.48,33.12,2811078,0
+URA.US,D,20241125,000000,33.3,33.32,31.835,32.07,4078046,0
+URA.US,D,20241126,000000,31.87,32.285,31.7,31.76,2743864,0
+URA.US,D,20241127,000000,31.88,32.2,31.65,31.79,961067,0
+URA.US,D,20241129,000000,31.86,33.0599,31.79,32.35,1920751,0
+URA.US,D,20241202,000000,32.78,32.93,31.64,31.91,2389165,0
+URA.US,D,20241203,000000,32.0031,32.09,31.255,31.89,2317075,0
+URA.US,D,20241204,000000,32.01,32.39,31.35,31.68,2046913,0
+URA.US,D,20241205,000000,31.55,32.16,31.3,31.95,2361249,0
+URA.US,D,20241206,000000,31.94,32.218,31.62,31.8,1337171,0
+URA.US,D,20241209,000000,32.0638,32.15,30.32,30.37,3094046,0
+URA.US,D,20241210,000000,30.7,30.73,30.121,30.36,1820751,0
+URA.US,D,20241211,000000,30.44,30.88,30.01,30.85,1509908,0
+URA.US,D,20241212,000000,30.65,30.75,30,30.1,2198142,0
+URA.US,D,20241213,000000,30.14,30.29,29.36,29.39,2366638,0
+URA.US,D,20241216,000000,29.08,29.18,28.61,28.91,2844938,0
+URA.US,D,20241217,000000,28.602,28.78,28.18,28.71,2991467,0
+URA.US,D,20241218,000000,28.81,29.19,27.64,27.8,2985118,0
+URA.US,D,20241219,000000,28.03,28.28,27.71,28.05,2563616,0
+URA.US,D,20241220,000000,27.6,28.3907,27.35,27.97,2158534,0
+URA.US,D,20241223,000000,27.92,28.37,27.805,28.26,1588851,0
+URA.US,D,20241224,000000,28.2545,28.2545,27.57,28.08,825761,0
+URA.US,D,20241226,000000,27.935,28.28,27.73,28.09,1642109,0
+URA.US,D,20241227,000000,27.96,28.26,27.6,28.1,3352851,0
+URA.US,D,20241230,000000,27.17,27.17,26.67,26.83,3008989,0
+URA.US,D,20241231,000000,26.86,27.15,26.6033,26.78,2119358,0
+URA.US,D,20250102,000000,27.06,28.28,26.98,28.11,5680896,0
+URA.US,D,20250103,000000,28.45,28.9,28.11,28.84,3252512,0
+URA.US,D,20250106,000000,29.2,30.0494,29.12,29.28,2744651,0
+URA.US,D,20250107,000000,29.6,29.67,28.075,28.21,2928098,0
+URA.US,D,20250108,000000,28.034,28.04,27.18,27.84,2618710,0
+URA.US,D,20250110,000000,27.75,27.75,27.08,27.17,1816448,0
+URA.US,D,20250113,000000,27,27.475,26.67,27.1,2225863,0
+URA.US,D,20250114,000000,27.21,27.58,27.05,27.2,1117638,0
+URA.US,D,20250115,000000,27.625,27.935,27.38,27.65,2094938,0
+URA.US,D,20250116,000000,27.71,27.89,27.22,27.36,2861036,0
+URA.US,D,20250117,000000,27.68,28.32,27.36,28.03,3719960,0
+URA.US,D,20250121,000000,28.2399,29.19,28.21,29.18,4452598,0
+URA.US,D,20250122,000000,29.755,30.9,29.52,30.35,6595937,0
+URA.US,D,20250123,000000,30.34,31.22,30.1,30.98,3086177,0
+URA.US,D,20250124,000000,31.11,31.599,30.45,30.53,4003174,0
+URA.US,D,20250127,000000,28.74,28.76,26.93,27.1,7226151,0
+URA.US,D,20250128,000000,27.47,27.59,26.96,27.58,3878448,0
+URA.US,D,20250129,000000,27.71,28.45,27.69,28.36,2219215,0
+URA.US,D,20250130,000000,28.61,29.13,28.5769,28.92,1819861,0
+URA.US,D,20250131,000000,29.08,29.35,28.205584,28.31,2571681,0
+URA.US,D,20250203,000000,27.6,28.42,27.21,27.99,2936488,0
+URA.US,D,20250204,000000,28.36,29.0484,28.3417,28.91,1974806,0
+URA.US,D,20250205,000000,29.0191,29.27,28.61,28.98,1889838,0
+URA.US,D,20250206,000000,29.04,29.16,28.1089,28.36,1874300,0
+URA.US,D,20250207,000000,28.58,29.7,28.56,29.1,1896378,0
+URA.US,D,20250210,000000,29.45,29.67,29.01,29.1,1744062,0
+URA.US,D,20250211,000000,28.99,29.27,28.595,28.6,1594172,0
+URA.US,D,20250212,000000,28.17,29.42,28.14,28.94,1942421,0
+URA.US,D,20250213,000000,29,29.04,28.46,28.96,1418873,0
+URA.US,D,20250214,000000,28.96,28.99,27.955,28.03,2282551,0
+URA.US,D,20250218,000000,28.275,28.33,27.815,28.2,1797077,0
+URA.US,D,20250219,000000,27.922,27.95,27.13,27.38,2459387,0
+URA.US,D,20250220,000000,27.55,27.73,27.015,27.25,2253866,0
+URA.US,D,20250221,000000,27.22,27.22,25.9,26.06,4395347,0
+URA.US,D,20250224,000000,26.06,26.08,25.26,25.66,3076712,0
+URA.US,D,20250225,000000,25.57,25.58,24.66,25.18,8187485,0
+URA.US,D,20250226,000000,25.49,26.075,25.38,25.71,3042355,0
+URA.US,D,20250227,000000,26.09,26.3,24.6901,24.72,7609665,0
+URA.US,D,20250228,000000,24.4316,24.93,24.07,24.8,2930063,0
+URA.US,D,20250303,000000,25.26,25.28,23.3,23.49,4114370,0
+URA.US,D,20250304,000000,23.245,24.545,22.91,24.05,4286595,0
+URA.US,D,20250305,000000,24.39,24.71,24.05,24.67,2403254,0
+URA.US,D,20250306,000000,24.368,24.78,23.99,24.22,3049141,0
+URA.US,D,20250307,000000,24.04,24.16,23.44,23.94,4209866,0
+URA.US,D,20250310,000000,23.4644,23.56,22.78,23.11,3798656,0
+URA.US,D,20250311,000000,23.002,23.925,22.84,23.66,3916465,0
+URA.US,D,20250312,000000,24.3,24.38,23.67,23.84,3293687,0
+URA.US,D,20250313,000000,23.77,23.92,23.2931,23.51,2312202,0
+URA.US,D,20250314,000000,23.87,24.18,23.67,23.9,2995589,0
+URA.US,D,20250317,000000,24.0775,24.775,24.04,24.64,2917722,0
+URA.US,D,20250318,000000,24.5,24.58,24.11,24.45,2464117,0
+URA.US,D,20250319,000000,24.65,25.32,24.54,25.19,2547245,0
+URA.US,D,20250320,000000,24.92,25.775,24.76,25.38,2547584,0
+URA.US,D,20250321,000000,25.14,25.23,24.72,25,3243441,0
+URA.US,D,20250324,000000,25.375,25.5799,25.13,25.39,2250823,0
+URA.US,D,20250325,000000,25.4,25.44,24.58,24.87,2563607,0
+URA.US,D,20250326,000000,24.7,24.83,24.205,24.29,1655638,0
+URA.US,D,20250327,000000,24.1,24.24,23.53,23.64,3892963,0
+URA.US,D,20250328,000000,23.5005,23.67,23.02,23.1,2297688,0
+URA.US,D,20250331,000000,22.73,22.9464,22.4701,22.92,3496935,0
+URA.US,D,20250401,000000,22.982,23.31,22.51,23.08,2931893,0
+URA.US,D,20250402,000000,22.739,23.3,22.61,23.17,1569746,0
+URA.US,D,20250403,000000,22.15,22.84,22.05,22.46,3278702,0
+URA.US,D,20250404,000000,21.51,21.6864,20,20.82,6023719,0
+URA.US,D,20250407,000000,20.12,21.88,19.5,20.51,4747768,0
+URA.US,D,20250408,000000,21.5,21.728,19.98,20.26,3350564,0
+URA.US,D,20250409,000000,20.22,22.33,20.105,22.12,5249354,0
+URA.US,D,20250410,000000,21.8955,22.08,21.17,21.59,2572320,0
+URA.US,D,20250411,000000,21.85,22.835,21.85,22.65,2235972,0
+URA.US,D,20250414,000000,23,23.22,22.4759,22.84,1803171,0
+URA.US,D,20250415,000000,22.93,23.2591,22.645,22.73,1402248,0
+URA.US,D,20250416,000000,22.51,23.3135,22.49,22.71,6430372,0
+URA.US,D,20250417,000000,22.925,23.28,22.78,22.87,2482818,0
+URA.US,D,20250421,000000,23,23.14,22.12,22.45,2314355,0
+URA.US,D,20250422,000000,22.5,22.95,22.5,22.66,2046841,0
+URA.US,D,20250423,000000,23.44,24,23.38,23.66,3488399,0
+URA.US,D,20250424,000000,23.98,24.62,23.94,24.59,2102228,0
+URA.US,D,20250425,000000,24.4,24.5051,24.2,24.45,1632545,0
+URA.US,D,20250428,000000,24.57,25.13,24.455,25.05,2483084,0
+URA.US,D,20250429,000000,25.2,25.485,25.02,25.13,1404469,0
+URA.US,D,20250430,000000,24.6,25.095,24.47,25,1766624,0
+URA.US,D,20250501,000000,25.3959,25.6,25.07,25.31,2573422,0
+URA.US,D,20250502,000000,25.745,26.0894,25.74,25.84,3360007,0
+URA.US,D,20250505,000000,25.74,25.79,25.38,25.65,1670062,0
+URA.US,D,20250506,000000,25.25,26.4572,25.2008,26.39,4911499,0
+URA.US,D,20250507,000000,26.43,26.935,26.32,26.77,2640826,0
+URA.US,D,20250508,000000,27.17,27.29,26.63,26.68,2266870,0
+URA.US,D,20250509,000000,26.71,27.215,26.4633,27.16,2465134,0
+URA.US,D,20250512,000000,27.71,27.82,27.1714,27.29,2211863,0
+URA.US,D,20250513,000000,27.3021,28,27.3,27.84,3082168,0
+URA.US,D,20250514,000000,27.95,28.305,27.86,28.15,2212220,0
+URA.US,D,20250515,000000,27.935,28.09,27.5701,28.01,2131299,0
+URA.US,D,20250516,000000,28.07,28.16,27.5701,27.71,2220237,0
+URA.US,D,20250519,000000,27.32,27.89,27.2601,27.81,2081668,0
+URA.US,D,20250520,000000,28.04,28.18,27.71,28.01,2324410,0
+URA.US,D,20250521,000000,28.175,28.915,28.15,28.23,3499995,0
+URA.US,D,20250522,000000,28.07,28.725,27.79,28.52,2807573,0
+URA.US,D,20250523,000000,30.5,32.05,30.16,31.83,13822380,0
+URA.US,D,20250527,000000,32.8,33.25,32.575,32.97,7235994,0
+URA.US,D,20250528,000000,32.54,33.4,32.54,32.9,5179455,0
+URA.US,D,20250529,000000,33.2103,33.26,32.11,32.26,4304689,0
+URA.US,D,20250530,000000,31.71,32.14,31.52,32.01,3531731,0
+URA.US,D,20250602,000000,31.95,32.24,31.73,31.87,2105294,0
+URA.US,D,20250603,000000,33.215,33.22,32.3,32.74,4902351,0
+URA.US,D,20250604,000000,33.125,33.27,32.45,33.08,2625705,0
+URA.US,D,20250605,000000,33.35,33.62,32.94,33.17,2464335,0
+URA.US,D,20250606,000000,33.405,33.65,32.93,33.64,2570961,0
+URA.US,D,20250609,000000,34.3,35.6899,34.28,35.18,7088611,0
+URA.US,D,20250610,000000,35.27,35.4,33.68,34.05,5384110,0
+URA.US,D,20250611,000000,34.485,36.14,34.33,35.87,5887424,0
+URA.US,D,20250612,000000,35.8,36.73,35.65,36.01,4325918,0
+URA.US,D,20250613,000000,35.285,36.46,35.17,36.13,3657224,0
+URA.US,D,20250616,000000,38.205,39.3,37.83,38.07,9045524,0
+URA.US,D,20250617,000000,38.23,38.25,37.17,37.56,3762849,0
+URA.US,D,20250618,000000,37.695,38.05,37.36,37.77,3171346,0
+URA.US,D,20250620,000000,37.69,37.74,36.7,36.77,4081148,0
+URA.US,D,20250623,000000,37,37.99,36.81,37.54,3654409,0
+URA.US,D,20250624,000000,37.86,38.77,37.735,38.67,3207896,0
+URA.US,D,20250625,000000,38.795,38.9,37.77,37.84,3454161,0
+URA.US,D,20250626,000000,38.155,38.96,37.72,38.71,2983608,0
+URA.US,D,20250627,000000,39.155,39.2795,37.72,38.07,2987942,0
+URA.US,D,20250630,000000,38.68,38.985,37.93,38.81,2683161,0
+URA.US,D,20250701,000000,38.425,38.425,37.27,37.42,3018218,0
+URA.US,D,20250702,000000,37.505,37.775,37.02,37.71,2594294,0
+URA.US,D,20250703,000000,37.79,38.21,37.23,37.9,1409941,0
+URA.US,D,20250707,000000,37.485,38,36.76,37.98,3165784,0
+URA.US,D,20250708,000000,38.1637,38.17,36.565,37.02,3388591,0
+URA.US,D,20250709,000000,36.66,36.87,36.33,36.73,3749128,0
+URA.US,D,20250710,000000,36.7,37.1698,36.2,37.03,2489132,0
+URA.US,D,20250711,000000,36.6202,37.705,36.53,37.51,2577134,0
+URA.US,D,20250714,000000,37.625,38.99,37.41,38.97,4108689,0
+URA.US,D,20250715,000000,39.25,39.425,38.36,39.18,4448445,0
+URA.US,D,20250716,000000,39.2,40.045,38.73,39.99,4524054,0
+URA.US,D,20250717,000000,39.9,40.66,39.65,40.42,3561575,0
+URA.US,D,20250718,000000,40.72,41.2122,40.22,40.93,2955033,0
+URA.US,D,20250721,000000,41.52,41.6022,39.87,40.14,4686678,0
+URA.US,D,20250722,000000,40.14,40.42,39.22,40.22,3275334,0
+URA.US,D,20250723,000000,40.44,41.21,40.185,41.21,3189708,0
+URA.US,D,20250724,000000,40.975,42.22,40.91,42.16,3031841,0
+URA.US,D,20250725,000000,41.72,42.0285,41.0707,41.83,3086281,0
+URA.US,D,20250728,000000,41.55,41.57,40.47,40.99,4676172,0
+URA.US,D,20250729,000000,41,41.35,40.13,40.25,3149550,0
+URA.US,D,20250730,000000,40.11,40.78,39.64,40.09,2748590,0
+URA.US,D,20250731,000000,40.25,40.4,39.07,39.36,3994218,0
+URA.US,D,20250801,000000,37.99,38.47,37.04,38.22,6222041,0
+URA.US,D,20250804,000000,38.66,39.52,38.48,39.49,2243782,0
+URA.US,D,20250805,000000,39.835,40.56,39.43,40.43,4026151,0
+URA.US,D,20250806,000000,40.855,41.69,40.59,41.19,3584217,0
+URA.US,D,20250807,000000,41.27,41.43,39.84,40.59,3201358,0
+URA.US,D,20250808,000000,40.645,41.4,39.83,39.95,2146627,0
+URA.US,D,20250811,000000,39.91,40.37,39.01,39.63,2524948,0
+URA.US,D,20250812,000000,39.6,40.5099,39.38,40.41,1838835,0
+URA.US,D,20250813,000000,40.54,40.68,38.84,39.45,4508665,0
+URA.US,D,20250814,000000,38.98,39.56,38.7472,39.03,2343569,0
+URA.US,D,20250815,000000,39.115,39.115,38.035,39.01,2198756,0
+URA.US,D,20250818,000000,38.78,39.2,38.46,39.2,2086229,0
+URA.US,D,20250819,000000,39.02,39.02,36.85,36.96,4624607,0
+URA.US,D,20250820,000000,36.41,36.8,35.64,36.45,4876002,0
+URA.US,D,20250821,000000,36.7295,37.29,36.66,37.18,2553943,0
+URA.US,D,20250822,000000,37.8868,39.585,37.725,39.44,4819866,0
+URA.US,D,20250825,000000,39.65,39.885,39.1,39.49,2983282,0
+URA.US,D,20250826,000000,39.68,41.26,39.58,40.45,4208765,0
+URA.US,D,20250827,000000,40.47,40.48,39.675,39.68,3385595,0
+URA.US,D,20250828,000000,40.01,41.33,39.91,40.98,4539525,0
+URA.US,D,20250829,000000,41.95,42.58,40.3295,40.67,4206668,0
+URA.US,D,20250902,000000,39.44,40.65,39.0301,40.62,3257452,0
+URA.US,D,20250903,000000,41.11,41.77,40.75,41.34,2811390,0
+URA.US,D,20250904,000000,41.2,41.37,40.2013,40.4,2857339,0
+URA.US,D,20250905,000000,41.12,41.16,39.67,40.73,3998943,0
+URA.US,D,20250908,000000,41.36,41.6799,40.78,41.53,2551019,0
+URA.US,D,20250909,000000,41.615,42.405,41.3,41.97,3623093,0
+URA.US,D,20250910,000000,42.155,42.87,41.99,42.22,3368425,0
+URA.US,D,20250911,000000,42.24,43.09,41.82,42.65,2897979,0
+URA.US,D,20250912,000000,42.445,42.48,41.67,42.05,2440241,0
+URA.US,D,20250915,000000,42.5,45.99,42.095,45.98,7549774,0
+URA.US,D,20250916,000000,46.025,46.04,43.95,44.36,4728374,0
+URA.US,D,20250917,000000,44.2922,44.78,43.68,44.55,5087471,0
+URA.US,D,20250918,000000,45.2,46.18,44.24,45.72,5184105,0
+URA.US,D,20250919,000000,45.97,49.5,45.61,49.43,7652712,0
+URA.US,D,20250922,000000,49.225,50.76,47.96,50.4,7490932,0
+URA.US,D,20250923,000000,50.475,50.89,49.42,50.36,6716783,0
+URA.US,D,20250924,000000,50.845,51.39,48.475,48.59,6725780,0
+URA.US,D,20250925,000000,46.9,49.4298,46.3501,49.17,5596907,0
+URA.US,D,20250926,000000,48.825,49.98,48.02,48.41,3468423,0
+URA.US,D,20250929,000000,49.485,49.71,48.4101,48.71,3110092,0
+URA.US,D,20250930,000000,48.57,48.87,47.67,47.67,4393241,0
+URA.US,D,20251001,000000,48.12,48.73,47.6561,48.26,5739888,0
+URA.US,D,20251002,000000,49.2984,50.25,48.142,50.2,5412355,0
+URA.US,D,20251003,000000,50.28,50.53,48.7,49.6,4383206,0
+URA.US,D,20251006,000000,50.69,52.65,50.645,51.21,6453150,0
+URA.US,D,20251007,000000,51.96,53.28,50.26,51.21,6827881,0
+URA.US,D,20251008,000000,51.7124,52.17,50.385,51.02,3598850,0
+URA.US,D,20251009,000000,51.94,52.37,50.4501,51.49,4826299,0
+URA.US,D,20251010,000000,51.8,55.44,51.51,51.87,10393318,0
+URA.US,D,20251013,000000,54.935,57.15,54.73,55.49,10167232,0
+URA.US,D,20251014,000000,55.375,58.5299,53.03,56.96,10409474,0
+URA.US,D,20251015,000000,59.575,60.505,55.59,58.11,10108711,0
+URA.US,D,20251016,000000,59.5,59.76,55.51,55.74,10342486,0
+URA.US,D,20251017,000000,53.14,54.9,51.86,53.31,10826912,0
+URA.US,D,20251020,000000,54.305,54.4,51.96,53.42,5710601,0
+URA.US,D,20251021,000000,52,52.27,49.525,49.9,8926014,0
+URA.US,D,20251022,000000,48.47,49.605,47.15,48.94,10410731,0
+URA.US,D,20251023,000000,49.28,50.25,48.4,49.94,5705908,0
+URA.US,D,20251024,000000,51.035,51.93,50.43,51.5,7204651,0
+URA.US,D,20251027,000000,52.205,52.31,49.47,50.76,6155889,0
+URA.US,D,20251028,000000,53.65,56.11,52.9315,55.02,11733050,0
+URA.US,D,20251029,000000,55.41,58.04,54.78,56.47,6867796,0
+URA.US,D,20251030,000000,55.65,56.8,54.56,56.19,4906534,0
+URA.US,D,20251031,000000,56.575,56.61,54.27,55.12,3744302,0
+URA.US,D,20251103,000000,54.72,54.86,52.45,52.58,5524590,0
+URA.US,D,20251104,000000,50.5,51.44,49.7,49.73,6739095,0
+URA.US,D,20251105,000000,50.11,50.79,49.37,50.04,6458726,0
+URA.US,D,20251106,000000,49.56,49.8,46.88,47.14,8395048,0
+URA.US,D,20251107,000000,45.015,47.85,44.44,47.82,9282973,0
+URA.US,D,20251110,000000,49.84,50.14,47.9,48.9,5641438,0
+URA.US,D,20251111,000000,48.105,48.11,46.82,47.44,4048852,0
+URA.US,D,20251112,000000,47.86,48.62,46.97,47.64,3571274,0
+URA.US,D,20251113,000000,47.21,47.61,45.02,45.34,5815226,0
+URA.US,D,20251114,000000,43.31,45.665,42.95,44.75,6922748,0
+URA.US,D,20251117,000000,44.005,44.87,43.14,43.72,4260136,0
+URA.US,D,20251118,000000,42.87,44.36,42.62,43.73,7124057,0
+URA.US,D,20251119,000000,44.4,45.825,43.93,45.14,4452114,0
+URA.US,D,20251120,000000,46.475,46.61,42.04,42.11,4707067,0
+URA.US,D,20251121,000000,42,42.014,39.95,41.59,6643496,0
+URA.US,D,20251124,000000,41.625,43.43,41.48,43.29,4847688,0
+URA.US,D,20251125,000000,43.095,44.025,41.9101,43.91,4350310,0
+URA.US,D,20251126,000000,44.395,44.97,44.01,44.79,2837543,0
+URA.US,D,20251128,000000,45.07,45.56,44.85,45.28,2063110,0
+URA.US,D,20251201,000000,44.41,45,43.93,44.2,2553427,0
+URA.US,D,20251202,000000,44.34,45.7897,44.28,45.26,3006750,0
+URA.US,D,20251203,000000,45.42,46.66,44.85,46.62,3066554,0
+URA.US,D,20251204,000000,46.59,49.545,46.1705,49.2,6317340,0
+URA.US,D,20251205,000000,49.4,49.498,47.65,47.92,4778687,0
+URA.US,D,20251208,000000,48.195,48.38,47.32,47.81,2518420,0
+URA.US,D,20251209,000000,47.2,48.583,47.07,48.13,2836715,0
+URA.US,D,20251210,000000,48,48.01,46.18,47.69,4162091,0
+URA.US,D,20251211,000000,47.43,49.156666,47,49,3713442,0
+URA.US,D,20251212,000000,48.995,49.12,45.55,46.05,7071473,0
+URA.US,D,20251215,000000,46.43,47.02,44.61,44.63,4716343,0
+URA.US,D,20251216,000000,44.17,44.89,43.66,44.27,3511242,0
+URA.US,D,20251217,000000,44.38,44.7125,42.625,42.71,3870145,0
+URA.US,D,20251218,000000,43.405,44.24,43.2664,43.96,4395910,0
+URA.US,D,20251219,000000,44.165,46.39,44.15,45.89,6181996,0
+URA.US,D,20251222,000000,46.6201,47.3,46.13,46.18,3972184,0
+URA.US,D,20251223,000000,46.12,47.3,45.9,46.56,3752011,0
+URA.US,D,20251224,000000,46.56,46.675,45.93,46.56,1392910,0
+URA.US,D,20251226,000000,46.54,46.55,45.48,45.88,2218390,0
+URA.US,D,20251229,000000,45.42,46.9464,45.32,45.74,2761925,0
+URA.US,D,20251230,000000,43.7,43.795,42.75,42.81,4670622,0
+URA.US,D,20251231,000000,42.85,43.225,42.5398,42.73,2986583,0
+URA.US,D,20260102,000000,43.48,46.21,43.43,46.06,6890558,0
+URA.US,D,20260105,000000,47.51,48.77,46.66,48.63,9591770,0
+URA.US,D,20260106,000000,49,49.6,48.155,49.37,6424368,0
+URA.US,D,20260107,000000,48.95,49.895,48.6501,49.83,5041194,0
+URA.US,D,20260108,000000,49.475,49.73,48.76,49.51,3394638,0
+URA.US,D,20260109,000000,51.805,52.79,49.89,50.31,8560480,0
+URA.US,D,20260112,000000,51.13,52.05,50.42,51.76,4596141,0
+URA.US,D,20260113,000000,52.195,52.25,50.62,50.77,4358496,0
+URA.US,D,20260114,000000,51.075,52.98,50.2363,52.59,6224008,0
+URA.US,D,20260115,000000,52.65,53.93,52.1101,52.78,7281961,0
+URA.US,D,20260116,000000,53.34,54.91,53,54.4,6690079,0
+URA.US,D,20260120,000000,54.51,55.8703,53.56,54.12,11129396,0
+URA.US,D,20260121,000000,56.29,56.785,54.285,56.15,8429023,0
+URA.US,D,20260122,000000,56.705,57.2,55.795,56.56,5864091,0
+URA.US,D,20260123,000000,57.22,57.44,56.15,57,4069121,0
+URA.US,D,20260126,000000,58.14,58.95,54.65,54.93,10895608,0
+URA.US,D,20260127,000000,55.62,57.985,54.88,57.85,7436999,0
+URA.US,D,20260128,000000,59.18,61.815,58.47,61.81,12582863,0
+URA.US,D,20260129,000000,62.13,62.28,56.36,59.33,14166757,0
+URA.US,D,20260130,000000,57.22,58.71,53.7,54.99,10691219,0
+URA.US,D,20260202,000000,54.7899,55.6299,52.65,53.27,7607500,0
+URA.US,D,20260203,000000,55.55,56.92,54.55,56.28,7165198,0
+URA.US,D,20260204,000000,56.63,56.855,50.28,52.39,9087566,0
+URA.US,D,20260205,000000,50,51.6,49.11,49.11,6526634,0
+URA.US,D,20260206,000000,50.6499,52.25,50.12,52.16,5906693,0
+URA.US,D,20260209,000000,51.945,54.94,51.76,54.9,7144367,0
+URA.US,D,20260210,000000,54.84,55.05,53.3476,53.5,3805026,0
+URA.US,D,20260211,000000,54.6,55.06,51.913,53.71,3242481,0
+URA.US,D,20260212,000000,54.085,54.24,51.3301,51.75,5248376,0
+URA.US,D,20260213,000000,51.67,52.64,50.3801,51.91,4035523,0
+URA.US,D,20260217,000000,51,51.77,49.59,51.32,5207578,0
+URA.US,D,20260218,000000,51.86,53.6499,51.595,52.98,3088829,0
diff --git a/daily/us/nyse etfs/2/urnm.us.txt b/daily/us/nyse etfs/2/urnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a260f66c556979426cd3a8ca11964b992dfced2
--- /dev/null
+++ b/daily/us/nyse etfs/2/urnm.us.txt	
@@ -0,0 +1,1559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URNM.US,D,20191205,000000,11.5605,11.721,11.5605,11.6835,24968,0
+URNM.US,D,20191206,000000,11.7485,11.877,11.7485,11.8305,16968,0
+URNM.US,D,20191209,000000,11.886,11.886,11.633,11.633,20858,0
+URNM.US,D,20191210,000000,11.62,11.73,11.62,11.6465,14646,0
+URNM.US,D,20191211,000000,11.6475,11.7435,11.6475,11.713,19604,0
+URNM.US,D,20191212,000000,11.8585,11.904,11.762,11.78,34882,0
+URNM.US,D,20191213,000000,11.7805,11.8065,11.7155,11.7375,10044,0
+URNM.US,D,20191216,000000,11.8265,11.8265,11.716,11.716,13072,0
+URNM.US,D,20191217,000000,11.6565,11.6565,11.588,11.597,10020,0
+URNM.US,D,20191218,000000,11.6015,11.748,11.6015,11.7445,4772,0
+URNM.US,D,20191219,000000,11.762,11.7665,11.6935,11.7265,14798,0
+URNM.US,D,20191220,000000,11.7795,11.8325,11.6795,11.6795,8306,0
+URNM.US,D,20191223,000000,11.7395,11.814,11.7395,11.814,5126,0
+URNM.US,D,20191224,000000,11.873,11.873,11.8015,11.8015,1910,0
+URNM.US,D,20191226,000000,11.872,11.996,11.872,11.918,14132,0
+URNM.US,D,20191227,000000,11.918,11.991,11.918,11.952,12820,0
+URNM.US,D,20191230,000000,12.0055,12.0095,11.9685,11.9775,7320,0
+URNM.US,D,20191231,000000,11.9975,12.0255,11.9615,11.9955,47050,0
+URNM.US,D,20200102,000000,12.0465,12.0465,11.987,12.0325,8980,0
+URNM.US,D,20200103,000000,12.0145,12.1015,12.0145,12.074,6638,0
+URNM.US,D,20200106,000000,12.0715,12.129,12.0265,12.1245,21880,0
+URNM.US,D,20200107,000000,12.039,12.0465,11.8835,11.8835,25684,0
+URNM.US,D,20200108,000000,11.808,11.822,11.285,11.797,17252,0
+URNM.US,D,20200109,000000,11.81,11.8585,11.643,11.651,41800,0
+URNM.US,D,20200110,000000,11.659,11.7185,11.652,11.6935,31152,0
+URNM.US,D,20200113,000000,11.785,11.849,11.731,11.79,13454,0
+URNM.US,D,20200114,000000,11.7855,11.817,11.762,11.762,9398,0
+URNM.US,D,20200115,000000,11.7755,11.7755,11.661,11.666,6440,0
+URNM.US,D,20200116,000000,11.762,11.794,11.7435,11.7685,14894,0
+URNM.US,D,20200117,000000,11.808,11.8355,11.6335,11.707,16830,0
+URNM.US,D,20200121,000000,11.6475,11.6475,11.5325,11.5325,8308,0
+URNM.US,D,20200122,000000,11.5325,11.5375,11.481,11.5035,6544,0
+URNM.US,D,20200123,000000,11.455,11.455,11.3035,11.3555,19530,0
+URNM.US,D,20200124,000000,11.3955,12.34,11.2395,11.2395,14996,0
+URNM.US,D,20200127,000000,11.065,11.065,10.9735,10.9735,14368,0
+URNM.US,D,20200128,000000,11.0285,11.0285,10.9185,10.9185,6812,0
+URNM.US,D,20200129,000000,10.8905,10.8905,10.781,10.822,4872,0
+URNM.US,D,20200130,000000,10.6615,10.8035,10.6615,10.8035,1310,0
+URNM.US,D,20200131,000000,10.781,10.798,10.73,10.7675,22166,0
+URNM.US,D,20200203,000000,10.845,11.0265,10.845,11.0055,2608,0
+URNM.US,D,20200204,000000,11.1775,11.2485,11.1775,11.2315,6954,0
+URNM.US,D,20200205,000000,11.2435,11.274,11.166,11.274,19904,0
+URNM.US,D,20200206,000000,11.258,11.258,11.1935,11.2115,1578,0
+URNM.US,D,20200207,000000,11.2115,11.384,11.1705,11.1705,1476,0
+URNM.US,D,20200210,000000,11.166,11.166,11.079,11.1065,7066,0
+URNM.US,D,20200211,000000,11.079,11.3585,11.079,11.336,4838,0
+URNM.US,D,20200212,000000,11.322,11.602,11.322,11.602,10386,0
+URNM.US,D,20200213,000000,11.5465,11.57,11.526,11.544,3076,0
+URNM.US,D,20200214,000000,11.4285,11.4525,11.42,11.4245,7866,0
+URNM.US,D,20200218,000000,11.4185,11.4185,11.3235,11.345,7924,0
+URNM.US,D,20200219,000000,11.377,11.4,11.333,11.3675,13966,0
+URNM.US,D,20200220,000000,11.3265,11.3875,11.3265,11.3265,7608,0
+URNM.US,D,20200221,000000,11.317,11.317,11.2025,11.2115,15150,0
+URNM.US,D,20200224,000000,11.0695,11.0695,10.8105,10.8585,7082,0
+URNM.US,D,20200225,000000,10.749,10.749,10.5545,10.5545,4050,0
+URNM.US,D,20200226,000000,10.5535,10.556,10.409,10.4245,8354,0
+URNM.US,D,20200227,000000,10.143,10.377,10.111,10.214,10820,0
+URNM.US,D,20200228,000000,9.969,10.1,9.772,10.1,31650,0
+URNM.US,D,20200302,000000,10.148,10.322,10.148,10.321,8988,0
+URNM.US,D,20200303,000000,10.5695,10.595,10.3705,10.3705,4380,0
+URNM.US,D,20200304,000000,10.46,10.5815,10.46,10.518,2292,0
+URNM.US,D,20200305,000000,10.345,10.363,10.3105,10.3255,4602,0
+URNM.US,D,20200306,000000,10.2215,10.2215,10.092,10.1885,2958,0
+URNM.US,D,20200309,000000,9.74,9.74,9.263,9.327,5640,0
+URNM.US,D,20200310,000000,9.5655,9.7555,9.295,9.6335,3812,0
+URNM.US,D,20200311,000000,9.41,9.41,9.0965,9.0965,2262,0
+URNM.US,D,20200312,000000,8.621,8.621,8.1535,8.3155,13908,0
+URNM.US,D,20200313,000000,8.598,8.598,8.2685,8.562,11286,0
+URNM.US,D,20200316,000000,7.7635,7.8345,7.617,7.6905,24008,0
+URNM.US,D,20200317,000000,8.1025,8.2725,7.9885,8.2505,4462,0
+URNM.US,D,20200318,000000,8.176,8.176,7.602,7.602,2846,0
+URNM.US,D,20200319,000000,7.149,7.8325,7.131,7.738,8110,0
+URNM.US,D,20200320,000000,7.673,7.673,7.673,7.673,108,0
+URNM.US,D,20200323,000000,7.676,7.676,7.337,7.47,4120,0
+URNM.US,D,20200324,000000,8.025,8.0725,8.025,8.0725,7008,0
+URNM.US,D,20200325,000000,8.0705,8.56,8.0705,8.444,3110,0
+URNM.US,D,20200326,000000,8.6485,8.81,8.4835,8.5475,20028,0
+URNM.US,D,20200327,000000,8.616,8.616,8.433,8.535,3182,0
+URNM.US,D,20200330,000000,8.715,8.9995,8.667,8.9995,2356,0
+URNM.US,D,20200331,000000,9.0005,9.13,8.997,9.0315,8900,0
+URNM.US,D,20200401,000000,9.171,9.171,8.96,9.107,2416,0
+URNM.US,D,20200402,000000,9.346,9.346,9.346,9.346,46,0
+URNM.US,D,20200403,000000,9.524,9.539,9.4305,9.539,2290,0
+URNM.US,D,20200406,000000,9.6665,9.795,9.6295,9.778,4542,0
+URNM.US,D,20200407,000000,9.859,10.2855,9.859,10.274,6144,0
+URNM.US,D,20200408,000000,10.446,10.5055,10.281,10.3695,13832,0
+URNM.US,D,20200409,000000,10.405,10.648,10.405,10.4845,4400,0
+URNM.US,D,20200413,000000,10.437,10.437,10.3445,10.3445,4102,0
+URNM.US,D,20200414,000000,10.671,11.372,10.671,11.372,12572,0
+URNM.US,D,20200415,000000,11.1615,11.5055,11.111,11.377,32732,0
+URNM.US,D,20200416,000000,11.4455,11.778,11.4455,11.666,24314,0
+URNM.US,D,20200417,000000,11.794,11.987,11.666,11.987,11322,0
+URNM.US,D,20200420,000000,11.84,12.523,11.84,12.204,44118,0
+URNM.US,D,20200421,000000,12.161,12.17,11.73,11.877,20936,0
+URNM.US,D,20200422,000000,12.143,12.411,11.9225,12.3495,19920,0
+URNM.US,D,20200423,000000,12.5415,13.0185,12.3855,12.6105,51792,0
+URNM.US,D,20200424,000000,12.642,12.812,12.6015,12.7365,9160,0
+URNM.US,D,20200427,000000,12.867,12.9405,12.6565,12.881,17252,0
+URNM.US,D,20200428,000000,13.023,13.028,12.6515,12.7235,19744,0
+URNM.US,D,20200429,000000,12.858,12.8625,12.7965,12.8075,4616,0
+URNM.US,D,20200430,000000,12.725,12.725,12.5415,12.5415,3956,0
+URNM.US,D,20200501,000000,12.4495,12.5805,12.4035,12.5805,7006,0
+URNM.US,D,20200504,000000,12.73,13.0045,12.589,13.0045,9426,0
+URNM.US,D,20200505,000000,13.078,13.1745,13.069,13.115,17218,0
+URNM.US,D,20200506,000000,13.3075,13.3075,12.9725,12.9725,10844,0
+URNM.US,D,20200507,000000,13.101,13.256,12.9775,12.9805,6690,0
+URNM.US,D,20200508,000000,13.0645,13.257,13.0645,13.1735,10680,0
+URNM.US,D,20200511,000000,12.9495,13.117,12.9495,13.1025,12940,0
+URNM.US,D,20200512,000000,13.0365,13.1835,12.7985,12.7985,10242,0
+URNM.US,D,20200513,000000,12.7385,12.757,12.0555,12.317,13796,0
+URNM.US,D,20200514,000000,12.1425,12.233,11.817,12.0875,16920,0
+URNM.US,D,20200515,000000,12.193,12.34,12.1015,12.2295,12210,0
+URNM.US,D,20200518,000000,12.5965,12.78,12.5965,12.7015,16760,0
+URNM.US,D,20200519,000000,12.647,12.6885,12.514,12.514,7332,0
+URNM.US,D,20200520,000000,13.0325,13.0325,12.61,12.648,2626,0
+URNM.US,D,20200521,000000,12.5875,12.6285,12.489,12.5625,10192,0
+URNM.US,D,20200522,000000,12.491,12.514,12.491,12.514,2102,0
+URNM.US,D,20200526,000000,12.785,12.789,12.606,12.65,4836,0
+URNM.US,D,20200527,000000,12.748,12.911,12.5415,12.911,3078,0
+URNM.US,D,20200528,000000,13.0365,13.0365,12.844,12.8765,6378,0
+URNM.US,D,20200529,000000,12.849,13.044,12.849,13.044,1698,0
+URNM.US,D,20200601,000000,13.039,13.0415,12.984,13.0415,6624,0
+URNM.US,D,20200602,000000,12.9815,13.105,12.9815,13.105,2462,0
+URNM.US,D,20200603,000000,12.991,13.092,12.9255,12.974,3358,0
+URNM.US,D,20200604,000000,12.8075,12.812,12.7435,12.7905,3210,0
+URNM.US,D,20200605,000000,12.881,12.881,12.606,12.606,11346,0
+URNM.US,D,20200608,000000,12.9545,12.9545,12.789,12.8545,8534,0
+URNM.US,D,20200609,000000,12.707,12.7425,12.707,12.7425,2158,0
+URNM.US,D,20200610,000000,12.819,12.819,12.642,12.642,984,0
+URNM.US,D,20200611,000000,12.349,12.4775,12.051,12.051,6320,0
+URNM.US,D,20200612,000000,12.4775,12.4775,12.012,12.1895,12488,0
+URNM.US,D,20200615,000000,11.927,12.3675,11.927,12.3,4190,0
+URNM.US,D,20200616,000000,12.3035,12.467,12.282,12.282,3376,0
+URNM.US,D,20200617,000000,12.27,12.27,12.27,12.27,78,0
+URNM.US,D,20200618,000000,12.228,12.228,12.228,12.228,578,0
+URNM.US,D,20200619,000000,12.3535,12.381,12.0875,12.187,5246,0
+URNM.US,D,20200622,000000,12.052,12.259,12.052,12.259,2002,0
+URNM.US,D,20200623,000000,12.3355,12.3355,12.198,12.198,1910,0
+URNM.US,D,20200624,000000,11.991,12.051,11.9455,12.0305,7722,0
+URNM.US,D,20200625,000000,12.124,12.124,12.1,12.1,1970,0
+URNM.US,D,20200626,000000,12.0375,12.0375,11.9225,11.9225,576,0
+URNM.US,D,20200629,000000,11.991,11.991,11.991,11.991,456,0
+URNM.US,D,20200630,000000,11.9685,12.3125,11.9225,12.3125,5382,0
+URNM.US,D,20200701,000000,12.3305,12.4495,12.232,12.4495,3564,0
+URNM.US,D,20200702,000000,12.585,12.7205,12.5415,12.5415,6178,0
+URNM.US,D,20200706,000000,12.5415,12.9165,12.5415,12.9165,5060,0
+URNM.US,D,20200707,000000,12.872,13.023,12.872,12.935,10246,0
+URNM.US,D,20200708,000000,13.132,13.147,12.9675,13.048,8848,0
+URNM.US,D,20200709,000000,13.023,13.0325,12.84,12.9085,4308,0
+URNM.US,D,20200710,000000,12.899,13.078,12.869,12.979,10354,0
+URNM.US,D,20200713,000000,13.463,13.463,12.723,12.723,24198,0
+URNM.US,D,20200714,000000,12.748,12.827,12.677,12.785,9408,0
+URNM.US,D,20200715,000000,13.0735,13.229,13.062,13.1855,4924,0
+URNM.US,D,20200716,000000,13.1565,13.215,13.138,13.138,16522,0
+URNM.US,D,20200717,000000,13.321,13.61,13.138,13.5655,7792,0
+URNM.US,D,20200720,000000,14.082,14.4995,13.9175,14.0235,97632,0
+URNM.US,D,20200721,000000,14.1465,14.165,14.032,14.032,35802,0
+URNM.US,D,20200722,000000,14.22,14.5365,14.2045,14.4105,30892,0
+URNM.US,D,20200723,000000,14.6235,14.761,14.451,14.5355,25316,0
+URNM.US,D,20200724,000000,14.518,14.6715,14.48,14.4905,18864,0
+URNM.US,D,20200727,000000,14.8255,14.8665,14.7425,14.859,17274,0
+URNM.US,D,20200728,000000,14.752,14.88,14.4905,14.4905,24266,0
+URNM.US,D,20200729,000000,14.55,14.55,13.757,13.954,37162,0
+URNM.US,D,20200730,000000,13.72,13.72,13.436,13.603,20902,0
+URNM.US,D,20200731,000000,13.7615,13.888,13.649,13.888,26214,0
+URNM.US,D,20200803,000000,13.9495,14.11,13.7825,14.0795,33676,0
+URNM.US,D,20200804,000000,14.133,14.298,14.105,14.2385,34128,0
+URNM.US,D,20200805,000000,14.4495,14.4765,14.174,14.2365,28760,0
+URNM.US,D,20200806,000000,14.261,14.2855,14.055,14.055,14572,0
+URNM.US,D,20200807,000000,14.055,14.078,13.9845,14.078,13754,0
+URNM.US,D,20200810,000000,14.1785,14.2705,14.018,14.0555,19428,0
+URNM.US,D,20200811,000000,14.073,14.1285,13.853,13.853,8424,0
+URNM.US,D,20200812,000000,14.0595,14.2285,13.991,14.1715,6938,0
+URNM.US,D,20200813,000000,14.3305,14.3305,14.1465,14.1735,13682,0
+URNM.US,D,20200814,000000,14.2155,14.2425,14.078,14.087,14328,0
+URNM.US,D,20200817,000000,14.1925,14.353,14.1925,14.2385,16428,0
+URNM.US,D,20200818,000000,14.4125,14.66,14.399,14.4215,48694,0
+URNM.US,D,20200819,000000,14.344,14.6005,14.344,14.486,20152,0
+URNM.US,D,20200820,000000,14.5685,14.7795,14.5215,14.6785,23664,0
+URNM.US,D,20200821,000000,14.619,14.7745,14.5635,14.6405,39342,0
+URNM.US,D,20200824,000000,14.6875,14.7105,14.454,14.6555,10680,0
+URNM.US,D,20200825,000000,14.6725,14.917,14.582,14.9125,44084,0
+URNM.US,D,20200826,000000,15.0455,15.169,14.848,15.115,33012,0
+URNM.US,D,20200827,000000,15.1325,15.403,15.1325,15.215,22842,0
+URNM.US,D,20200828,000000,15.2655,15.646,15.2655,15.646,17896,0
+URNM.US,D,20200831,000000,15.4305,15.6325,15.3615,15.4445,43490,0
+URNM.US,D,20200901,000000,15.646,15.747,15.394,15.66,39312,0
+URNM.US,D,20200902,000000,15.793,15.793,15.5565,15.5795,22660,0
+URNM.US,D,20200903,000000,15.5025,15.5865,14.903,14.963,35598,0
+URNM.US,D,20200904,000000,15.0405,15.0405,14.463,14.8115,24434,0
+URNM.US,D,20200908,000000,14.5685,14.5685,14.266,14.266,33576,0
+URNM.US,D,20200909,000000,14.5135,14.8025,14.4995,14.603,12558,0
+URNM.US,D,20200910,000000,14.6555,14.862,14.2815,14.321,17832,0
+URNM.US,D,20200911,000000,14.424,14.4905,14.188,14.399,14662,0
+URNM.US,D,20200914,000000,14.5085,14.862,14.5085,14.835,14648,0
+URNM.US,D,20200915,000000,14.8895,15.0545,14.679,14.697,22934,0
+URNM.US,D,20200916,000000,14.7475,14.761,14.6235,14.6235,21646,0
+URNM.US,D,20200917,000000,14.6555,14.6555,14.463,14.536,6214,0
+URNM.US,D,20200918,000000,14.926,14.926,14.3305,14.353,25666,0
+URNM.US,D,20200921,000000,14.1555,14.1555,13.697,13.8255,25560,0
+URNM.US,D,20200922,000000,13.7615,13.808,13.757,13.808,3858,0
+URNM.US,D,20200923,000000,13.766,13.766,13.3025,13.319,11074,0
+URNM.US,D,20200924,000000,13.0735,13.4175,13.0415,13.2725,81264,0
+URNM.US,D,20200925,000000,13.2705,13.416,13.2705,13.416,1516,0
+URNM.US,D,20200928,000000,13.436,13.514,13.413,13.437,6002,0
+URNM.US,D,20200929,000000,13.454,13.4955,13.3895,13.4955,10710,0
+URNM.US,D,20200930,000000,13.423,13.484,13.344,13.381,7236,0
+URNM.US,D,20201001,000000,13.3695,13.3695,13.2445,13.291,9714,0
+URNM.US,D,20201002,000000,13.078,13.1055,12.9315,13.0475,12620,0
+URNM.US,D,20201005,000000,13.1605,13.1605,13.0965,13.1285,7710,0
+URNM.US,D,20201006,000000,13.1885,13.2985,13.0325,13.0325,7680,0
+URNM.US,D,20201007,000000,13.133,13.398,13.1195,13.2985,8900,0
+URNM.US,D,20201008,000000,13.2985,13.3255,13.1835,13.2465,15494,0
+URNM.US,D,20201009,000000,13.2525,13.2525,13.142,13.142,6548,0
+URNM.US,D,20201012,000000,13.1425,13.256,13.069,13.1135,11850,0
+URNM.US,D,20201013,000000,13.0965,13.0965,12.8905,12.96,27762,0
+URNM.US,D,20201014,000000,12.933,12.9545,12.881,12.9085,18162,0
+URNM.US,D,20201015,000000,12.7385,12.7385,12.61,12.61,20694,0
+URNM.US,D,20201016,000000,12.6015,12.6885,12.5875,12.6255,19880,0
+URNM.US,D,20201019,000000,12.6335,12.8305,12.546,12.6285,43608,0
+URNM.US,D,20201020,000000,12.7385,13,12.7385,12.9815,26754,0
+URNM.US,D,20201021,000000,13.0325,13.115,13.008,13.008,23452,0
+URNM.US,D,20201022,000000,13.014,13.023,12.929,12.9775,10194,0
+URNM.US,D,20201023,000000,13.069,13.069,12.8585,12.883,11994,0
+URNM.US,D,20201026,000000,12.8625,12.8625,12.6445,12.7065,38538,0
+URNM.US,D,20201027,000000,12.6795,12.6795,12.61,12.61,7196,0
+URNM.US,D,20201028,000000,12.496,12.496,12.1195,12.143,80056,0
+URNM.US,D,20201029,000000,12.129,12.3995,12.129,12.353,21632,0
+URNM.US,D,20201030,000000,12.3625,12.528,12.3585,12.472,19448,0
+URNM.US,D,20201102,000000,12.5415,12.5415,12.349,12.389,10910,0
+URNM.US,D,20201103,000000,12.482,12.5555,12.427,12.4865,24798,0
+URNM.US,D,20201104,000000,12.5555,12.5555,12.404,12.404,6956,0
+URNM.US,D,20201105,000000,12.5965,12.7065,12.5875,12.6775,19902,0
+URNM.US,D,20201106,000000,12.7665,12.8625,12.725,12.817,21110,0
+URNM.US,D,20201109,000000,13.3255,13.3255,12.876,12.876,31368,0
+URNM.US,D,20201110,000000,12.8625,13.1195,12.8535,13.069,10220,0
+URNM.US,D,20201111,000000,13.092,13.419,13.078,13.419,40706,0
+URNM.US,D,20201112,000000,13.555,13.6235,13.197,13.197,33178,0
+URNM.US,D,20201113,000000,13.2065,13.311,13.2065,13.225,28400,0
+URNM.US,D,20201116,000000,13.399,13.399,13.0835,13.1835,57270,0
+URNM.US,D,20201117,000000,13.1835,13.2115,13.109,13.131,30308,0
+URNM.US,D,20201118,000000,13.2205,13.2295,13.083,13.115,28112,0
+URNM.US,D,20201119,000000,13.115,13.115,12.9545,13.102,20176,0
+URNM.US,D,20201120,000000,13.1745,13.1745,13.0785,13.092,7544,0
+URNM.US,D,20201123,000000,13.124,13.266,13.092,13.234,26408,0
+URNM.US,D,20201124,000000,13.3075,13.912,13.273,13.665,57624,0
+URNM.US,D,20201125,000000,13.665,14.22,13.665,13.94,45156,0
+URNM.US,D,20201127,000000,13.8715,14.046,13.7385,13.7385,25062,0
+URNM.US,D,20201130,000000,13.8715,13.8715,13.6515,13.6555,32994,0
+URNM.US,D,20201201,000000,13.908,14.11,13.876,13.8805,46594,0
+URNM.US,D,20201202,000000,13.876,14.2935,13.853,14.2935,40518,0
+URNM.US,D,20201203,000000,14.385,14.609,14.385,14.4815,61730,0
+URNM.US,D,20201204,000000,14.4355,15.4535,14.3005,15.348,106298,0
+URNM.US,D,20201207,000000,16.233,17.65,16.233,16.9575,151740,0
+URNM.US,D,20201208,000000,17.3565,17.3565,16.6225,16.893,73254,0
+URNM.US,D,20201209,000000,16.8795,16.8795,16.05,16.136,72628,0
+URNM.US,D,20201210,000000,16.082,17.347,16.082,16.962,94298,0
+URNM.US,D,20201211,000000,17.384,17.6315,17.0125,17.549,165722,0
+URNM.US,D,20201214,000000,18.425,19.4315,18.347,18.6225,296056,0
+URNM.US,D,20201215,000000,18.934,19.1585,18.3795,18.815,92690,0
+URNM.US,D,20201216,000000,18.9385,19.0325,18.801,18.934,100526,0
+URNM.US,D,20201217,000000,18.9755,19.2595,18.824,18.934,109976,0
+URNM.US,D,20201218,000000,18.856,18.929,18.608,18.8265,57974,0
+URNM.US,D,20201221,000000,18.576,18.8835,18.159,18.517,109588,0
+URNM.US,D,20201222,000000,18.342,18.847,18.342,18.5945,61302,0
+URNM.US,D,20201223,000000,18.6725,19.434,18.6635,19.2135,178244,0
+URNM.US,D,20201224,000000,19.3285,19.521,19.2135,19.521,60862,0
+URNM.US,D,20201228,000000,20.006,20.646,19.6365,20.213,179880,0
+URNM.US,D,20201229,000000,21.1075,21.1075,20.006,20.2365,73678,0
+URNM.US,D,20201230,000000,20.2695,20.754,20.2695,20.5045,91580,0
+URNM.US,D,20201231,000000,20.5045,20.5045,20.1605,20.194,66938,0
+URNM.US,D,20210104,000000,20.6505,20.665,20.1515,20.3115,138382,0
+URNM.US,D,20210105,000000,20.4435,21.6865,20.4435,21.5495,193070,0
+URNM.US,D,20210106,000000,21.8935,22.59,21.6535,22.0485,202610,0
+URNM.US,D,20210107,000000,22.1945,22.8725,22.096,22.656,146116,0
+URNM.US,D,20210108,000000,22.8255,22.8255,21.4885,21.865,256490,0
+URNM.US,D,20210111,000000,21.6015,21.63,20.8835,21.324,167310,0
+URNM.US,D,20210112,000000,21.3145,21.418,20.3845,20.396,117548,0
+URNM.US,D,20210113,000000,20.5375,21.0365,20.5375,20.9385,110174,0
+URNM.US,D,20210114,000000,21.2485,21.8215,21.1895,21.724,147418,0
+URNM.US,D,20210115,000000,21.799,22.0065,21.0035,21.076,184690,0
+URNM.US,D,20210119,000000,21.0745,21.0745,20.341,20.5565,150964,0
+URNM.US,D,20210120,000000,21.0365,21.0365,20.5485,20.9435,90834,0
+URNM.US,D,20210121,000000,21.0035,21.032,20.388,20.773,66002,0
+URNM.US,D,20210122,000000,20.42,20.42,20.0385,20.241,100618,0
+URNM.US,D,20210125,000000,20.194,20.594,20.161,20.594,74204,0
+URNM.US,D,20210126,000000,20.806,21.051,20.5395,20.8105,60656,0
+URNM.US,D,20210127,000000,20.359,20.359,19.7985,19.8605,93680,0
+URNM.US,D,20210128,000000,19.7705,19.7705,19.4995,19.72,74426,0
+URNM.US,D,20210129,000000,19.469,19.9045,19.149,19.271,107538,0
+URNM.US,D,20210201,000000,19.422,21.0625,19.3185,20.9435,229662,0
+URNM.US,D,20210202,000000,21.592,21.8415,20.9235,21.2,77626,0
+URNM.US,D,20210203,000000,21.2765,21.632,21.1175,21.465,96450,0
+URNM.US,D,20210204,000000,21.5545,21.5545,21.126,21.206,52854,0
+URNM.US,D,20210205,000000,21.611,22.2605,21.336,22.237,120582,0
+URNM.US,D,20210208,000000,22.915,23.6115,22.9005,23.522,169152,0
+URNM.US,D,20210209,000000,24.1905,24.421,23.762,24.0115,144170,0
+URNM.US,D,20210210,000000,24.8025,24.854,23.9035,24.5245,171086,0
+URNM.US,D,20210211,000000,24.6095,25.471,24.3835,24.713,190018,0
+URNM.US,D,20210212,000000,24.84,25.179,24.6755,24.9485,101640,0
+URNM.US,D,20210216,000000,27.448,28.135,26.3605,27.6785,384788,0
+URNM.US,D,20210217,000000,28.8415,29.0295,27.5515,28.3095,345178,0
+URNM.US,D,20210218,000000,27.82,28.126,25.7345,26.116,337396,0
+URNM.US,D,20210219,000000,26.5345,27.189,26.2665,27.0195,253234,0
+URNM.US,D,20210222,000000,27.043,27.4175,26.8785,27.0385,281044,0
+URNM.US,D,20210223,000000,26.8595,26.8595,25.1365,26.29,252090,0
+URNM.US,D,20210224,000000,25.89,26.516,25.4335,26.417,676514,0
+URNM.US,D,20210225,000000,26.723,27.156,26.126,26.3935,483662,0
+URNM.US,D,20210226,000000,26.304,26.304,24.6895,25.151,451424,0
+URNM.US,D,20210301,000000,26.4125,26.502,25.466,25.7625,568704,0
+URNM.US,D,20210302,000000,25.918,27.1045,25.7675,27.062,573468,0
+URNM.US,D,20210303,000000,27.6505,28.2435,27.1135,27.363,523514,0
+URNM.US,D,20210304,000000,27.2645,27.2645,25.0475,25.4805,445360,0
+URNM.US,D,20210305,000000,25.513,25.885,23.842,25.16,413292,0
+URNM.US,D,20210308,000000,25.278,25.452,24.4775,24.666,169548,0
+URNM.US,D,20210309,000000,25.245,25.819,25.182,25.579,179636,0
+URNM.US,D,20210310,000000,25.664,25.692,24.9625,25.1625,121888,0
+URNM.US,D,20210311,000000,25.9135,26.238,25.537,26.2145,293386,0
+URNM.US,D,20210312,000000,26.0405,26.9915,26.031,26.8315,122782,0
+URNM.US,D,20210315,000000,27.4245,28.3045,27.109,28.3045,369084,0
+URNM.US,D,20210316,000000,29.086,30.1265,28.8225,29.5005,619880,0
+URNM.US,D,20210317,000000,29.26,29.5205,28.479,29.4155,347280,0
+URNM.US,D,20210318,000000,29.6555,30.051,28.479,28.592,280180,0
+URNM.US,D,20210319,000000,28.7235,28.7235,27.6645,28.295,218712,0
+URNM.US,D,20210322,000000,28.6485,28.714,28.1115,28.1305,213756,0
+URNM.US,D,20210323,000000,28.1305,28.1305,26.629,26.7325,383966,0
+URNM.US,D,20210324,000000,27.1325,27.302,26.37,26.6335,296704,0
+URNM.US,D,20210325,000000,26.3655,26.4075,25.4875,26.318,252854,0
+URNM.US,D,20210326,000000,26.4925,27.283,26.3605,27.0665,225626,0
+URNM.US,D,20210329,000000,27.255,27.255,26.243,26.869,186302,0
+URNM.US,D,20210330,000000,26.544,26.6855,26.0075,26.4405,436528,0
+URNM.US,D,20210331,000000,26.1815,26.9345,25.97,26.092,257982,0
+URNM.US,D,20210401,000000,26.9065,27.8385,26.3605,27.74,226826,0
+URNM.US,D,20210405,000000,28.78,29.6555,28.2435,29.646,620572,0
+URNM.US,D,20210406,000000,29.726,30.1265,28.978,29.166,299194,0
+URNM.US,D,20210407,000000,29.557,29.7875,28.4835,28.714,221032,0
+URNM.US,D,20210408,000000,28.3845,29.18,28.3845,29.1755,225808,0
+URNM.US,D,20210409,000000,29.2885,29.364,28.7425,28.832,138174,0
+URNM.US,D,20210412,000000,28.832,28.832,27.316,27.4905,358034,0
+URNM.US,D,20210413,000000,27.2645,27.514,26.855,27.09,233722,0
+URNM.US,D,20210414,000000,27.4525,27.768,26.857,26.916,315626,0
+URNM.US,D,20210415,000000,27.5795,27.5795,26.784,26.996,326996,0
+URNM.US,D,20210416,000000,27.2455,27.302,26.4545,26.822,232534,0
+URNM.US,D,20210419,000000,27.17,27.17,26.0405,26.276,211378,0
+URNM.US,D,20210420,000000,26.3325,26.3325,25.1165,25.819,224854,0
+URNM.US,D,20210421,000000,25.904,26.4145,25.8405,26.3605,289660,0
+URNM.US,D,20210422,000000,26.483,26.483,25.6405,25.7015,167286,0
+URNM.US,D,20210423,000000,25.89,26.2615,25.8825,26.1395,67498,0
+URNM.US,D,20210426,000000,26.3135,26.6805,26.3135,26.511,254646,0
+URNM.US,D,20210427,000000,26.4545,26.789,26.3605,26.544,186186,0
+URNM.US,D,20210428,000000,26.6995,27.6455,26.549,27.6125,176588,0
+URNM.US,D,20210429,000000,28.1115,28.375,27.3255,27.6975,422644,0
+URNM.US,D,20210430,000000,27.862,28.0785,27.523,27.7725,350280,0
+URNM.US,D,20210503,000000,28.333,29.519,28.173,29.4815,443686,0
+URNM.US,D,20210504,000000,29.646,29.872,29.185,29.34,397990,0
+URNM.US,D,20210505,000000,30.1265,30.762,30.1265,30.602,343850,0
+URNM.US,D,20210506,000000,31.275,31.5105,30.644,31.044,551640,0
+URNM.US,D,20210507,000000,31.261,32.3035,31.0065,32.2775,550334,0
+URNM.US,D,20210510,000000,32.833,32.833,31.6045,31.7645,615580,0
+URNM.US,D,20210511,000000,30.823,31.4445,30.2485,31.2185,459858,0
+URNM.US,D,20210512,000000,31.5385,31.5385,29.8955,30.258,436400,0
+URNM.US,D,20210513,000000,29.75,30.103,28.6575,29.0815,411048,0
+URNM.US,D,20210514,000000,29.6555,30.489,29.411,30.4795,304154,0
+URNM.US,D,20210517,000000,30.95,31.5855,30.6865,31.162,316194,0
+URNM.US,D,20210518,000000,31.835,32.009,31.5385,31.6375,344318,0
+URNM.US,D,20210519,000000,31.3265,31.463,30.248,30.8325,331582,0
+URNM.US,D,20210520,000000,31.077,31.2135,30.6395,31.115,209044,0
+URNM.US,D,20210521,000000,31.068,31.369,30.616,30.616,158730,0
+URNM.US,D,20210524,000000,30.6675,30.821,30.423,30.578,120018,0
+URNM.US,D,20210525,000000,30.578,30.578,29.872,29.9005,156808,0
+URNM.US,D,20210526,000000,30.0885,30.5825,30.0885,30.4275,195428,0
+URNM.US,D,20210527,000000,30.5875,31.5385,30.178,31.3315,721206,0
+URNM.US,D,20210528,000000,31.92,32.097,30.8605,31.2135,466324,0
+URNM.US,D,20210601,000000,31.835,32.5315,31.5385,32.433,463842,0
+URNM.US,D,20210602,000000,33.0355,33.1835,32.4895,32.5695,254124,0
+URNM.US,D,20210603,000000,32.48,32.6355,31.769,32.16,385884,0
+URNM.US,D,20210604,000000,32.527,33.054,32.306,32.8705,277208,0
+URNM.US,D,20210607,000000,32.932,33.5155,32.8705,33.3415,456676,0
+URNM.US,D,20210608,000000,33.4075,33.4215,32.8565,32.979,273936,0
+URNM.US,D,20210609,000000,33.2755,33.2755,32.527,32.621,299450,0
+URNM.US,D,20210610,000000,32.9085,33.2755,32.505,33.1105,167954,0
+URNM.US,D,20210611,000000,33.4875,33.548,33.1485,33.2565,250946,0
+URNM.US,D,20210614,000000,33.186,33.227,30.7385,31.322,1073806,0
+URNM.US,D,20210615,000000,31.5385,31.7435,31.115,31.6515,330036,0
+URNM.US,D,20210616,000000,31.727,31.967,31.2475,31.6045,219060,0
+URNM.US,D,20210617,000000,30.9925,31.2775,29.359,30.0795,807086,0
+URNM.US,D,20210618,000000,29.4205,29.8625,28.9495,29.185,388624,0
+URNM.US,D,20210621,000000,29.1615,29.4205,28.5495,29.3215,352676,0
+URNM.US,D,20210622,000000,29.373,29.618,29.0155,29.3075,318268,0
+URNM.US,D,20210623,000000,29.392,29.9145,29.326,29.533,322522,0
+URNM.US,D,20210624,000000,29.9805,30.597,29.7285,30.4795,297468,0
+URNM.US,D,20210625,000000,30.7475,30.8325,30.23,30.324,355092,0
+URNM.US,D,20210628,000000,30.2485,30.3005,29.4205,29.5145,350366,0
+URNM.US,D,20210629,000000,29.392,29.839,28.7145,28.785,351912,0
+URNM.US,D,20210630,000000,28.761,29.6145,28.7425,29.4345,247904,0
+URNM.US,D,20210701,000000,29.524,30.1735,29.152,29.698,439976,0
+URNM.US,D,20210702,000000,30.037,30.1265,29.225,29.4815,145782,0
+URNM.US,D,20210706,000000,29.637,29.83,28.5495,28.8175,350904,0
+URNM.US,D,20210707,000000,28.606,28.7705,27.961,28.2575,314684,0
+URNM.US,D,20210708,000000,27.961,28.039,27.3065,27.443,324522,0
+URNM.US,D,20210709,000000,27.749,28.105,27.495,27.881,184848,0
+URNM.US,D,20210712,000000,27.6925,27.881,27.4625,27.523,199592,0
+URNM.US,D,20210713,000000,27.354,27.5185,27.1335,27.208,235688,0
+URNM.US,D,20210714,000000,27.302,27.5295,26.742,26.85,390566,0
+URNM.US,D,20210715,000000,26.8785,26.8785,26.3605,26.643,365974,0
+URNM.US,D,20210716,000000,26.7655,26.7655,25.703,25.984,411054,0
+URNM.US,D,20210719,000000,25.179,25.302,24.4775,24.7835,575592,0
+URNM.US,D,20210720,000000,24.7035,25.711,24.639,25.5745,393362,0
+URNM.US,D,20210721,000000,26.2195,27.0385,26.125,26.817,283076,0
+URNM.US,D,20210722,000000,27.2315,27.848,26.45,26.9725,183902,0
+URNM.US,D,20210723,000000,27.062,27.2595,26.6875,26.8125,96912,0
+URNM.US,D,20210726,000000,26.9065,27.302,26.7135,26.9915,142642,0
+URNM.US,D,20210727,000000,27.01,27.1135,26.4075,26.591,110202,0
+URNM.US,D,20210728,000000,26.4595,27.874,26.4595,27.641,249728,0
+URNM.US,D,20210729,000000,28.102,28.479,27.914,28.22,513790,0
+URNM.US,D,20210730,000000,28.0455,28.1965,27.7725,27.8715,241228,0
+URNM.US,D,20210802,000000,28.2435,28.3095,27.5375,27.768,114320,0
+URNM.US,D,20210803,000000,27.787,27.787,27.255,27.401,120438,0
+URNM.US,D,20210804,000000,27.434,27.5305,26.624,26.737,108138,0
+URNM.US,D,20210805,000000,26.7605,27.1515,26.563,26.883,60764,0
+URNM.US,D,20210806,000000,26.7985,26.8445,26.398,26.742,62772,0
+URNM.US,D,20210809,000000,26.502,26.7325,26.1485,26.224,166944,0
+URNM.US,D,20210810,000000,26.318,26.937,26.318,26.8785,203284,0
+URNM.US,D,20210811,000000,27.062,27.0665,26.563,26.888,111392,0
+URNM.US,D,20210812,000000,26.7185,26.7985,26.436,26.6195,120096,0
+URNM.US,D,20210813,000000,26.436,26.436,25.9135,25.998,232496,0
+URNM.US,D,20210816,000000,25.6875,25.6875,25.0895,25.278,202568,0
+URNM.US,D,20210817,000000,24.779,25.0145,24.487,24.581,239930,0
+URNM.US,D,20210818,000000,24.586,25.1685,24.5115,24.7365,113340,0
+URNM.US,D,20210819,000000,24.3555,24.6065,23.8255,23.9365,290748,0
+URNM.US,D,20210820,000000,23.6915,24.2895,23.6915,24.181,189406,0
+URNM.US,D,20210823,000000,24.9815,25.899,24.9815,25.871,222198,0
+URNM.US,D,20210824,000000,26.37,26.6145,26.318,26.502,130614,0
+URNM.US,D,20210825,000000,26.7465,26.8315,26.5815,26.7325,78076,0
+URNM.US,D,20210826,000000,26.6855,26.86,26.3865,26.4215,147530,0
+URNM.US,D,20210827,000000,26.7135,27.5885,26.695,27.495,366926,0
+URNM.US,D,20210830,000000,27.9375,28.1965,27.6505,28.1965,394906,0
+URNM.US,D,20210831,000000,28.6155,29.613,28.6155,29.5475,277656,0
+URNM.US,D,20210901,000000,29.9615,30.578,29.717,30.578,404946,0
+URNM.US,D,20210902,000000,31.3785,33.351,31.303,33.351,1236278,0
+URNM.US,D,20210903,000000,35.0455,36.1845,34.636,35.281,957518,0
+URNM.US,D,20210907,000000,36.707,37.1215,36.481,36.8245,1251054,0
+URNM.US,D,20210908,000000,37.112,37.1245,35.524,36.5565,566718,0
+URNM.US,D,20210909,000000,36.302,36.566,35.554,35.9725,451120,0
+URNM.US,D,20210910,000000,36.966,40.624,36.6315,39.875,2230416,0
+URNM.US,D,20210913,000000,43.1325,44.8555,42.803,43.104,1985396,0
+URNM.US,D,20210914,000000,43.1275,43.73,40.4445,42.064,3276854,0
+URNM.US,D,20210915,000000,43.9655,46.3615,43.6655,46.305,2597116,0
+URNM.US,D,20210916,000000,46.131,46.131,43.956,44.9825,1569362,0
+URNM.US,D,20210917,000000,44.634,44.6905,37.799,40.628,3707762,0
+URNM.US,D,20210920,000000,36.966,38.2745,36.613,37.493,1561824,0
+URNM.US,D,20210921,000000,39.696,39.889,38.684,38.764,837076,0
+URNM.US,D,20210922,000000,39.536,40.487,38.637,38.731,684432,0
+URNM.US,D,20210923,000000,39.15,39.3195,37.714,38.298,765232,0
+URNM.US,D,20210924,000000,37.639,37.799,35.097,35.6105,1207902,0
+URNM.US,D,20210927,000000,36.3305,37.7755,35.615,37.691,1295880,0
+URNM.US,D,20210928,000000,37.187,37.555,35.4595,36.4435,955192,0
+URNM.US,D,20210929,000000,36.3825,36.4205,35.3725,35.747,516078,0
+URNM.US,D,20210930,000000,35.728,37.1495,35.13,36.175,549432,0
+URNM.US,D,20211001,000000,36.528,37.2815,35.836,37.1215,525932,0
+URNM.US,D,20211004,000000,38.0015,39.3465,36.834,37.027,1628250,0
+URNM.US,D,20211005,000000,37.6485,38.11,36.834,37.4225,469708,0
+URNM.US,D,20211006,000000,36.566,36.566,35.069,35.8645,628964,0
+URNM.US,D,20211007,000000,36.3585,37.192,35.9635,36.961,324112,0
+URNM.US,D,20211008,000000,37.0555,37.46,35.601,35.723,611354,0
+URNM.US,D,20211011,000000,36.0855,37.06,36.0105,36.533,1006036,0
+URNM.US,D,20211012,000000,36.872,41.786,36.6275,41.471,2516154,0
+URNM.US,D,20211013,000000,43.062,46.1215,41.32,44.78,2354622,0
+URNM.US,D,20211014,000000,44.1305,44.229,42.605,43.175,1066444,0
+URNM.US,D,20211015,000000,42.9255,43.037,41.3295,42.6195,1049926,0
+URNM.US,D,20211018,000000,44.248,45.9685,44.154,44.9685,1118406,0
+URNM.US,D,20211019,000000,46.4745,46.743,44.455,45.152,883852,0
+URNM.US,D,20211020,000000,45.0765,46.404,44.06,46.343,457912,0
+URNM.US,D,20211021,000000,45.8345,46.357,44.319,44.686,798202,0
+URNM.US,D,20211022,000000,45.3965,45.3965,43.1185,44.2855,518522,0
+URNM.US,D,20211025,000000,44.766,46.1215,44.719,44.912,702844,0
+URNM.US,D,20211026,000000,44.8035,45.4345,44.1445,44.573,512154,0
+URNM.US,D,20211027,000000,44.493,44.695,42.0355,42.1015,819486,0
+URNM.US,D,20211028,000000,42.53,42.7935,41.925,42.3135,431410,0
+URNM.US,D,20211029,000000,42.412,42.5935,39.842,41.2685,1156700,0
+URNM.US,D,20211101,000000,41.4235,42.9205,41.273,42.464,516170,0
+URNM.US,D,20211102,000000,42.5015,42.709,41.3295,42.0405,497108,0
+URNM.US,D,20211103,000000,42.2995,45.731,42.29,45.5755,2333708,0
+URNM.US,D,20211104,000000,46.1545,46.6535,44.7845,45.806,867252,0
+URNM.US,D,20211105,000000,45.9895,46.0085,44.314,45.0485,690928,0
+URNM.US,D,20211108,000000,45.999,48.32,45.7145,47.802,1759810,0
+URNM.US,D,20211109,000000,48.7765,48.9555,46.131,48.136,1173218,0
+URNM.US,D,20211110,000000,47.543,48.2545,44.7845,45.5095,1378734,0
+URNM.US,D,20211111,000000,46.225,48.1035,45.6035,47.2515,932184,0
+URNM.US,D,20211112,000000,47.6465,48.428,46.5305,46.8605,610084,0
+URNM.US,D,20211115,000000,47.915,48.72,45.4015,45.9145,726710,0
+URNM.US,D,20211116,000000,45.792,45.966,43.4245,43.914,1116650,0
+URNM.US,D,20211117,000000,43.6595,45.1755,43.429,43.5795,720762,0
+URNM.US,D,20211118,000000,44.2435,44.606,43.0005,44.38,517206,0
+URNM.US,D,20211119,000000,43.636,43.636,41.9085,42.0405,675766,0
+URNM.US,D,20211122,000000,41.6355,41.918,39.7855,39.856,1481672,0
+URNM.US,D,20211123,000000,41.7295,43.45,41.612,42.1065,794702,0
+URNM.US,D,20211124,000000,42.351,42.5815,41.5035,42.1815,303808,0
+URNM.US,D,20211126,000000,39.922,40.153,38.5055,40.0965,704974,0
+URNM.US,D,20211129,000000,40.534,41.367,40.1055,40.934,456722,0
+URNM.US,D,20211130,000000,40.0445,40.722,37.4695,38.797,805010,0
+URNM.US,D,20211201,000000,39.541,39.9415,37.2015,37.338,799522,0
+URNM.US,D,20211202,000000,37.258,38.7145,37.173,38.2465,666726,0
+URNM.US,D,20211203,000000,38.011,38.91,35.954,36.4715,814342,0
+URNM.US,D,20211206,000000,36.321,36.5,34.377,36.4385,703532,0
+URNM.US,D,20211207,000000,37.879,39.282,37.7285,38.91,752152,0
+URNM.US,D,20211208,000000,38.7875,39.5645,38.185,38.891,580856,0
+URNM.US,D,20211209,000000,38.8725,39.07,37.347,37.5875,642778,0
+URNM.US,D,20211210,000000,37.851,37.8695,36.0835,36.3635,644460,0
+URNM.US,D,20211213,000000,36.401,36.672,34.909,35.1115,709306,0
+URNM.US,D,20211214,000000,34.316,34.904,33.657,34.217,855484,0
+URNM.US,D,20211215,000000,34.363,36.806,33.5485,36.6695,1020262,0
+URNM.US,D,20211216,000000,37.686,37.8225,35.596,35.86,684378,0
+URNM.US,D,20211217,000000,35.3045,35.9935,34.5795,35.1725,607148,0
+URNM.US,D,20211220,000000,34.1085,34.664,33.4825,34.4805,531678,0
+URNM.US,D,20211221,000000,35.328,36.9705,34.909,36.806,579944,0
+URNM.US,D,20211222,000000,36.547,36.547,35.9635,36.18,344524,0
+URNM.US,D,20211223,000000,36.985,37.4225,36.387,36.952,289920,0
+URNM.US,D,20211227,000000,37.545,38.8125,37.187,38.75,496342,0
+URNM.US,D,20211228,000000,39.2,39.54,37.01,37.26,668404,0
+URNM.US,D,20211229,000000,37.125,37.315,36.085,36.235,421234,0
+URNM.US,D,20211230,000000,36.25,36.515,35.36,35.44,465926,0
+URNM.US,D,20211231,000000,35.825,36.302,35.8,36.01,369640,0
+URNM.US,D,20220103,000000,37.94,39.2312,37.365,38.82,777856,0
+URNM.US,D,20220104,000000,39.575,39.9,38.0925,39.61,728520,0
+URNM.US,D,20220105,000000,40.21,41.9781,39.13,39.54,1751334,0
+URNM.US,D,20220106,000000,40.72,40.775,36.755,37.31,1159070,0
+URNM.US,D,20220107,000000,37.895,38.765,36.9,38.65,412606,0
+URNM.US,D,20220110,000000,38.62,38.62,36.945,37.86,445338,0
+URNM.US,D,20220111,000000,38.28,38.61,37.14,38.3,308702,0
+URNM.US,D,20220112,000000,38.725,39.58,38.02,38.255,414572,0
+URNM.US,D,20220113,000000,38.5,38.635,36.525,36.695,510420,0
+URNM.US,D,20220114,000000,36.5,36.8811,35.44,36.325,574494,0
+URNM.US,D,20220118,000000,36.15,36.3,34.815,34.93,482198,0
+URNM.US,D,20220119,000000,35.16,36.465,35.16,35.82,495570,0
+URNM.US,D,20220120,000000,36.045,36.72,34.66,34.83,438648,0
+URNM.US,D,20220121,000000,34.185,34.19,32.265,32.61,1022124,0
+URNM.US,D,20220124,000000,30.72,32.74,29.665,32.66,1172978,0
+URNM.US,D,20220125,000000,32.095,32.8925,30.9677,32.705,438530,0
+URNM.US,D,20220126,000000,33.655,33.74,31.26,31.49,671244,0
+URNM.US,D,20220127,000000,32.055,32.2245,29.965,30.035,847688,0
+URNM.US,D,20220128,000000,30.17,31.39,29.7622,31.225,598620,0
+URNM.US,D,20220131,000000,31.225,32.455,31,32.455,328442,0
+URNM.US,D,20220201,000000,32.51,33.6742,32.03,33.285,535798,0
+URNM.US,D,20220202,000000,33.555,34.195,32.3005,32.66,426994,0
+URNM.US,D,20220203,000000,32.08,32.08,30.895,31.02,562972,0
+URNM.US,D,20220204,000000,31,31.8725,30.65,31.75,232400,0
+URNM.US,D,20220207,000000,32.365,33.1325,32.205,32.965,440926,0
+URNM.US,D,20220208,000000,33.01,33.05,32.323,32.92,491876,0
+URNM.US,D,20220209,000000,34.1,35.615,33.87,35.6,1017542,0
+URNM.US,D,20220210,000000,34.99,36.4288,34.395,34.75,878094,0
+URNM.US,D,20220211,000000,34.505,35.4,33.665,34.25,438950,0
+URNM.US,D,20220214,000000,34.005,34.51,33.4,33.515,380706,0
+URNM.US,D,20220215,000000,33.72,34.43,33.605,34.355,308040,0
+URNM.US,D,20220216,000000,34.34,34.54,33.75,33.86,281022,0
+URNM.US,D,20220217,000000,33.755,34.04,32.79,32.995,318326,0
+URNM.US,D,20220218,000000,32.845,33.475,32.08,32.3,350164,0
+URNM.US,D,20220222,000000,32.09,32.865,31.5,32.33,540202,0
+URNM.US,D,20220223,000000,33.055,33.464,32.41,32.5,836180,0
+URNM.US,D,20220224,000000,31.505,34,31.265,33.82,997004,0
+URNM.US,D,20220225,000000,34.66,35.705,33.6088,35.705,1004202,0
+URNM.US,D,20220228,000000,37.115,38.295,36.755,38.15,1468134,0
+URNM.US,D,20220301,000000,39.37,39.37,37.25,38.12,940610,0
+URNM.US,D,20220302,000000,38.875,39.7425,37.9,39.325,1174740,0
+URNM.US,D,20220303,000000,39.47,39.575,37.87,38.445,730410,0
+URNM.US,D,20220304,000000,35.21,36.4,34,36.045,2375660,0
+URNM.US,D,20220307,000000,37.75,38.8718,37.215,37.505,1511934,0
+URNM.US,D,20220308,000000,38.5,40.725,37.1,40.01,1758478,0
+URNM.US,D,20220309,000000,40.5,43.25,39.09,42.65,1896098,0
+URNM.US,D,20220310,000000,43.95,43.995,42.19,43.305,1604052,0
+URNM.US,D,20220311,000000,43.285,43.5,41.8515,41.945,620602,0
+URNM.US,D,20220314,000000,40.875,40.875,37.255,38.18,1530202,0
+URNM.US,D,20220315,000000,37,38.07,35.8055,37.995,710032,0
+URNM.US,D,20220316,000000,38.59,38.995,36.17,37.775,737410,0
+URNM.US,D,20220317,000000,38.925,41.018,38.55,40.97,955032,0
+URNM.US,D,20220318,000000,41.415,41.59,40.06,41.09,352550,0
+URNM.US,D,20220321,000000,41.84,43.5,41.81,42.535,756358,0
+URNM.US,D,20220322,000000,43.185,43.4828,41.435,43.12,620520,0
+URNM.US,D,20220323,000000,43.32,43.59,42.165,42.38,484590,0
+URNM.US,D,20220324,000000,42.925,42.925,41.495,42.725,361248,0
+URNM.US,D,20220325,000000,42.95,42.95,41.55,41.92,369926,0
+URNM.US,D,20220328,000000,41.53,41.53,39.855,40.4,583986,0
+URNM.US,D,20220329,000000,40,40.7125,38.31,40.675,700754,0
+URNM.US,D,20220330,000000,40.56,42.045,40.335,40.645,384906,0
+URNM.US,D,20220331,000000,40.35,42.115,40.35,41.595,366044,0
+URNM.US,D,20220401,000000,41.33,42.405,40.89,41.055,568960,0
+URNM.US,D,20220404,000000,41.155,41.932,40.7154,40.94,423746,0
+URNM.US,D,20220405,000000,42,43.85,40.5,40.805,2390030,0
+URNM.US,D,20220406,000000,41.205,41.425,40.015,41.365,1314506,0
+URNM.US,D,20220407,000000,42.255,45,41.9422,44.395,2249202,0
+URNM.US,D,20220408,000000,45.405,45.785,44.395,45.41,1007910,0
+URNM.US,D,20220411,000000,45,45.41,43.785,44.7,1074810,0
+URNM.US,D,20220412,000000,45.58,46.06,44.705,44.905,1063942,0
+URNM.US,D,20220413,000000,46.245,47.085,46,46.91,1148726,0
+URNM.US,D,20220414,000000,47.275,47.425,46.02,46.44,1027170,0
+URNM.US,D,20220418,000000,46.845,46.845,44.325,44.42,1066332,0
+URNM.US,D,20220419,000000,44.475,44.72,43.69,44.02,760444,0
+URNM.US,D,20220420,000000,43.83,45.84,43,45.615,834530,0
+URNM.US,D,20220421,000000,45.375,45.375,40.905,41.465,1409132,0
+URNM.US,D,20220422,000000,41.55,41.745,38.425,39.295,1406098,0
+URNM.US,D,20220425,000000,38.04,38.49,36.13,38.005,1310908,0
+URNM.US,D,20220426,000000,38.87,38.89,37.125,37.25,1013478,0
+URNM.US,D,20220427,000000,37.8,38.97,37.47,37.67,514428,0
+URNM.US,D,20220428,000000,37.65,37.905,35.88,37.745,1151132,0
+URNM.US,D,20220429,000000,38.21,38.7925,36.375,36.57,947050,0
+URNM.US,D,20220502,000000,35.885,36.105,34.715,35.83,966124,0
+URNM.US,D,20220503,000000,35.845,37.155,35.845,36.73,816282,0
+URNM.US,D,20220504,000000,36.755,37.88,35.8,37.73,874868,0
+URNM.US,D,20220505,000000,38.005,38.785,34.455,35.26,1200142,0
+URNM.US,D,20220506,000000,34.96,35.1925,33.62,34.76,1394414,0
+URNM.US,D,20220509,000000,33.545,33.545,31.3,31.605,1669800,0
+URNM.US,D,20220510,000000,32.25,32.85,30.675,31.545,1488988,0
+URNM.US,D,20220511,000000,31.845,32.475,30.155,30.33,1018346,0
+URNM.US,D,20220512,000000,29.35,30.495,28.36,28.915,2023330,0
+URNM.US,D,20220513,000000,30.425,32.37,30.425,31.445,1569584,0
+URNM.US,D,20220516,000000,31.425,32.225,30.945,31.75,783888,0
+URNM.US,D,20220517,000000,32.895,33.3125,31.97,33.16,1360080,0
+URNM.US,D,20220518,000000,32.795,32.975,30.825,31.285,1023940,0
+URNM.US,D,20220519,000000,30.89,32.31,30.89,31.87,970480,0
+URNM.US,D,20220520,000000,32.5,32.6635,31.08,32.03,666934,0
+URNM.US,D,20220523,000000,32.54,33.06,31.9368,33.035,437670,0
+URNM.US,D,20220524,000000,31.995,32.215,31.4,32.03,693446,0
+URNM.US,D,20220525,000000,31.79,32.411,31.615,32.32,519378,0
+URNM.US,D,20220526,000000,32.325,33.445,32.25,33.28,776036,0
+URNM.US,D,20220527,000000,33.505,33.99,33.41,33.975,307886,0
+URNM.US,D,20220531,000000,34.3,35.365,33.6,33.965,566626,0
+URNM.US,D,20220601,000000,34.08,34.1925,32.84,33.095,411328,0
+URNM.US,D,20220602,000000,32.995,35.615,32.995,35.245,688424,0
+URNM.US,D,20220603,000000,35,35,34.235,34.405,560956,0
+URNM.US,D,20220606,000000,34.74,35.015,34.275,34.61,309126,0
+URNM.US,D,20220607,000000,34.17,37.79,33.685,37.035,1615006,0
+URNM.US,D,20220608,000000,37.815,38.27,36.52,36.885,1106664,0
+URNM.US,D,20220609,000000,36.775,36.775,34.91,34.965,682750,0
+URNM.US,D,20220610,000000,33.93,34.415,33.51,34.19,610858,0
+URNM.US,D,20220613,000000,32.5,32.5475,30.935,31.165,1211552,0
+URNM.US,D,20220614,000000,31.3,31.5,29.2592,29.54,1333658,0
+URNM.US,D,20220615,000000,30.315,30.69,29.33,30.305,661218,0
+URNM.US,D,20220616,000000,29.495,29.945,28.595,28.905,1259214,0
+URNM.US,D,20220617,000000,29.02,29.625,28.48,28.925,684860,0
+URNM.US,D,20220621,000000,29.92,30.544,29.605,29.88,639234,0
+URNM.US,D,20220622,000000,29.1,29.1,28.215,28.46,764472,0
+URNM.US,D,20220623,000000,28.28,28.415,27.04,28.015,902100,0
+URNM.US,D,20220624,000000,28.615,30.605,28.5595,30.13,1161228,0
+URNM.US,D,20220627,000000,30.845,31.405,30.43,30.85,417014,0
+URNM.US,D,20220628,000000,31.055,31.37,29.825,30.005,362164,0
+URNM.US,D,20220629,000000,30,30,28.8,28.93,430962,0
+URNM.US,D,20220630,000000,28.595,28.66,27.595,28.57,505682,0
+URNM.US,D,20220701,000000,28.175,29.435,28.125,29.345,368426,0
+URNM.US,D,20220705,000000,28.405,28.5198,27.575,28.035,450882,0
+URNM.US,D,20220706,000000,28.56,28.575,27.001,27.655,696490,0
+URNM.US,D,20220707,000000,28.205,29.49,28.205,29.355,607448,0
+URNM.US,D,20220708,000000,29.23,30.1075,29.22,29.795,323066,0
+URNM.US,D,20220711,000000,29.23,29.31,28.61,28.8,401630,0
+URNM.US,D,20220712,000000,28.565,28.8862,28.1958,28.36,213230,0
+URNM.US,D,20220713,000000,28.165,28.69,27.475,28.37,541272,0
+URNM.US,D,20220714,000000,27.78,28.945,27.44,28.925,456626,0
+URNM.US,D,20220715,000000,29.24,29.435,28.67,29.435,498614,0
+URNM.US,D,20220718,000000,30.02,30.63,29.935,30.1,660532,0
+URNM.US,D,20220719,000000,30.275,31.625,30.2425,31.51,798852,0
+URNM.US,D,20220720,000000,31.9,32.77,31.665,32.515,586030,0
+URNM.US,D,20220721,000000,32.635,32.635,31.275,31.895,592536,0
+URNM.US,D,20220722,000000,31.905,32.19,30.82,30.91,405660,0
+URNM.US,D,20220725,000000,31.08,31.6,30.4136,31.585,363480,0
+URNM.US,D,20220726,000000,31.705,31.915,31.055,31.525,479066,0
+URNM.US,D,20220727,000000,32.05,34.325,32.05,33.81,1027400,0
+URNM.US,D,20220728,000000,34.17,34.695,33.33,34.515,605818,0
+URNM.US,D,20220729,000000,34.135,35.07,33.8861,34.85,434924,0
+URNM.US,D,20220801,000000,34.29,34.495,33.665,33.83,423330,0
+URNM.US,D,20220802,000000,33.265,34.375,33.115,33.945,544664,0
+URNM.US,D,20220803,000000,34.35,34.645,33.465,33.975,351466,0
+URNM.US,D,20220804,000000,33.965,34.17,33.735,33.89,153642,0
+URNM.US,D,20220805,000000,33.5,34.665,32.715,34.205,290064,0
+URNM.US,D,20220808,000000,34.525,35.42,34.4774,34.7,236434,0
+URNM.US,D,20220809,000000,34.815,34.8792,33.385,33.69,283248,0
+URNM.US,D,20220810,000000,34.18,34.485,33.855,34.415,292128,0
+URNM.US,D,20220811,000000,34.83,35.205,34.22,34.275,345752,0
+URNM.US,D,20220812,000000,34.455,34.455,33.8262,34.03,483866,0
+URNM.US,D,20220815,000000,33.525,33.685,32.9,33.275,232860,0
+URNM.US,D,20220816,000000,33.355,33.48,32.615,33.35,977860,0
+URNM.US,D,20220817,000000,32.845,33,31.785,31.91,389934,0
+URNM.US,D,20220818,000000,32.195,32.517,32.07,32.455,431216,0
+URNM.US,D,20220819,000000,32.2,32.2,31.005,31.205,387132,0
+URNM.US,D,20220822,000000,30.77,31.17,30.5,31.105,630676,0
+URNM.US,D,20220823,000000,31.155,32.355,31.155,32.045,390250,0
+URNM.US,D,20220824,000000,33.62,36.79,33.41,36.67,1332234,0
+URNM.US,D,20220825,000000,37.19,37.72,35.91,36.78,1120862,0
+URNM.US,D,20220826,000000,36.505,36.7,35.075,35.34,612648,0
+URNM.US,D,20220829,000000,35.395,39.3,35.0726,38.775,1844726,0
+URNM.US,D,20220830,000000,39.275,39.29,37.325,38.955,1013224,0
+URNM.US,D,20220831,000000,38.05,39.225,38.05,38.8,1079670,0
+URNM.US,D,20220901,000000,38.695,38.695,36.155,36.73,1801112,0
+URNM.US,D,20220902,000000,37.185,37.625,36.345,36.605,424596,0
+URNM.US,D,20220906,000000,38.42,39.135,37.8955,37.97,903744,0
+URNM.US,D,20220907,000000,38.555,38.635,37.43,38.455,504054,0
+URNM.US,D,20220908,000000,38.64,40.35,38.4,40.2,1055108,0
+URNM.US,D,20220909,000000,41.135,41.1354,39.625,40.285,585802,0
+URNM.US,D,20220912,000000,40.795,40.795,39.65,39.95,330554,0
+URNM.US,D,20220913,000000,38.5,39.315,37.955,38.13,819934,0
+URNM.US,D,20220914,000000,38.5,39.71,38.135,38.995,635656,0
+URNM.US,D,20220915,000000,38.665,38.9168,36.865,37.12,497062,0
+URNM.US,D,20220916,000000,36.44,36.5348,35.68,36.38,423326,0
+URNM.US,D,20220919,000000,35.49,36.7405,35.35,36.535,277148,0
+URNM.US,D,20220920,000000,35.83,36.325,35.06,35.61,701664,0
+URNM.US,D,20220921,000000,35.61,35.965,34.285,34.615,468496,0
+URNM.US,D,20220922,000000,34.55,34.945,33.475,33.72,508524,0
+URNM.US,D,20220923,000000,32.675,32.8374,30.75,31.28,1291978,0
+URNM.US,D,20220926,000000,31.01,31.86,30.605,30.92,495590,0
+URNM.US,D,20220927,000000,32.07,32.95,31.7075,32.65,494798,0
+URNM.US,D,20220928,000000,32.63,34.1775,31.615,33.94,816170,0
+URNM.US,D,20220929,000000,33.79,33.79,32.335,32.675,373950,0
+URNM.US,D,20220930,000000,32.92,33.575,32.06,32.5,594340,0
+URNM.US,D,20221003,000000,33.065,33.985,32.615,33.765,365396,0
+URNM.US,D,20221004,000000,34.555,35.31,34.35,35.215,424644,0
+URNM.US,D,20221005,000000,34.525,35.3375,33.87,35.19,466234,0
+URNM.US,D,20221006,000000,35,35.2943,33.81,33.945,268160,0
+URNM.US,D,20221007,000000,33.59,34.25,33.175,33.45,301000,0
+URNM.US,D,20221010,000000,33.24,33.24,30.775,31.435,626872,0
+URNM.US,D,20221011,000000,31.59,32.745,31.39,31.875,508908,0
+URNM.US,D,20221012,000000,31.375,32.39,30.575,31.925,774254,0
+URNM.US,D,20221013,000000,31.1,33.245,31,33.095,694208,0
+URNM.US,D,20221014,000000,33.205,33.205,31.285,31.425,981152,0
+URNM.US,D,20221017,000000,31.9,33.225,31.9,32.99,587422,0
+URNM.US,D,20221018,000000,33.65,33.86,32.77,33.15,376386,0
+URNM.US,D,20221019,000000,33.075,33.25,32.54,32.745,360868,0
+URNM.US,D,20221020,000000,33.135,33.84,32.605,32.775,205090,0
+URNM.US,D,20221021,000000,32.75,34.195,32.75,34.055,418420,0
+URNM.US,D,20221024,000000,34.11,34.11,32.955,33.395,302362,0
+URNM.US,D,20221025,000000,33.24,34.45,33.24,34.365,295316,0
+URNM.US,D,20221026,000000,34.48,35.59,34.397,35.225,500416,0
+URNM.US,D,20221027,000000,35.645,35.81,34.095,34.205,304920,0
+URNM.US,D,20221028,000000,34.145,34.7,33.7,34.575,252596,0
+URNM.US,D,20221031,000000,34.16,34.17,33.135,33.63,304984,0
+URNM.US,D,20221101,000000,34.05,34.5,33.26,33.325,198124,0
+URNM.US,D,20221102,000000,33.535,33.635,32.12,32.22,344908,0
+URNM.US,D,20221103,000000,31.88,33.07,31.815,32.35,252034,0
+URNM.US,D,20221104,000000,32.955,33.435,32.355,33.025,234468,0
+URNM.US,D,20221107,000000,33.6135,34.045,32.7702,33.965,509998,0
+URNM.US,D,20221108,000000,33.5,35.27,33.5,34.67,829558,0
+URNM.US,D,20221109,000000,34.45,34.45,32.54,32.715,582556,0
+URNM.US,D,20221110,000000,34.01,34.255,33.672,34.085,228268,0
+URNM.US,D,20221111,000000,34.35,35.685,34.2909,35.4,1556248,0
+URNM.US,D,20221114,000000,35.185,35.4,34.7,35.105,437392,0
+URNM.US,D,20221115,000000,35.575,35.575,34.93,35.045,350508,0
+URNM.US,D,20221116,000000,34.795,34.8,33.235,33.345,427384,0
+URNM.US,D,20221117,000000,32.76,32.965,32.4172,32.66,725460,0
+URNM.US,D,20221118,000000,32.5,32.675,32.23,32.55,442856,0
+URNM.US,D,20221121,000000,32.34,32.5,31.36,31.835,668202,0
+URNM.US,D,20221122,000000,32.125,32.66,32.125,32.59,432152,0
+URNM.US,D,20221123,000000,32.695,33.27,32.695,33.25,222084,0
+URNM.US,D,20221125,000000,33.285,33.285,32.88,33.16,101054,0
+URNM.US,D,20221128,000000,32.775,32.795,31.71,31.86,324854,0
+URNM.US,D,20221129,000000,32.12,32.41,31.9,32.26,231406,0
+URNM.US,D,20221130,000000,32.46,34.04,32.46,34.04,300040,0
+URNM.US,D,20221201,000000,34,34.29,32.95,33.025,256064,0
+URNM.US,D,20221202,000000,32.875,33.33,32.675,33.175,177704,0
+URNM.US,D,20221205,000000,33.1,33.175,31.395,31.535,315614,0
+URNM.US,D,20221206,000000,31.49,31.535,30.37,30.525,562664,0
+URNM.US,D,20221207,000000,30.525,30.9,30.055,30.465,285890,0
+URNM.US,D,20221208,000000,30.755,31.49,30.755,31.335,290786,0
+URNM.US,D,20221209,000000,31.335,31.675,30.755,30.88,245514,0
+URNM.US,D,20221212,000000,31,31.37,30.9742,31.37,232788,0
+URNM.US,D,20221213,000000,31.985,31.985,30.88,31.17,261006,0
+URNM.US,D,20221214,000000,31.015,31.205,30.5,30.865,202404,0
+URNM.US,D,20221215,000000,30.4,30.775,30,30.175,260740,0
+URNM.US,D,20221216,000000,30.105,30.715,30.105,30.455,354748,0
+URNM.US,D,20221219,000000,30.62,30.62,29.725,29.84,511300,0
+URNM.US,D,20221220,000000,29.865,30.24,29.735,30,365928,0
+URNM.US,D,20221221,000000,30.45,30.85,30.27,30.81,341783,0
+URNM.US,D,20221222,000000,30.9,30.9,29.723,30.4,178071,0
+URNM.US,D,20221223,000000,30.83,31.16,30.5433,31.01,228974,0
+URNM.US,D,20221227,000000,31.32,31.7042,30.77,31.54,299722,0
+URNM.US,D,20221228,000000,31.54,31.54,30.5,30.5,185058,0
+URNM.US,D,20221229,000000,30.85,31.2607,30.7,31.15,204008,0
+URNM.US,D,20221230,000000,31.13,31.8,30.7,31.74,499166,0
+URNM.US,D,20230103,000000,31.89,32.07,31.34,31.49,284054,0
+URNM.US,D,20230104,000000,31.65,31.8099,31.14,31.56,121253,0
+URNM.US,D,20230105,000000,31.7,32,31.16,31.85,104029,0
+URNM.US,D,20230106,000000,31.97,33.5,31.97,33.48,346281,0
+URNM.US,D,20230109,000000,34.33,35.01,34.0001,34.39,527411,0
+URNM.US,D,20230110,000000,34.26,34.8599,34,34.76,209548,0
+URNM.US,D,20230111,000000,35.31,35.31,34.3621,34.87,188623,0
+URNM.US,D,20230112,000000,35.1,35.15,34.202,34.9,252746,0
+URNM.US,D,20230113,000000,34.67,35.1035,34.5,35.02,166741,0
+URNM.US,D,20230117,000000,35,35.18,34.57,34.79,183516,0
+URNM.US,D,20230118,000000,35.16,35.43,33.91,33.99,279793,0
+URNM.US,D,20230119,000000,33.74,34.6399,33.6,34.52,824732,0
+URNM.US,D,20230120,000000,34.54,35.65,34.2638,35.62,505570,0
+URNM.US,D,20230123,000000,35.85,36.25,35.52,36.09,328193,0
+URNM.US,D,20230124,000000,35.94,36.2999,35.56,36.19,270372,0
+URNM.US,D,20230125,000000,35.79,36.4799,35.255,36.38,423234,0
+URNM.US,D,20230126,000000,36.5,36.86,35.84,36.15,569243,0
+URNM.US,D,20230127,000000,36.19,37.13,36.152,36.89,551190,0
+URNM.US,D,20230130,000000,36.85,37.93,36.675,37.2,769313,0
+URNM.US,D,20230131,000000,36.91,37,36.32,36.52,489509,0
+URNM.US,D,20230201,000000,36.42,38.08,36.25,37.77,906306,0
+URNM.US,D,20230202,000000,38.35,38.63,37.02,37.49,586628,0
+URNM.US,D,20230203,000000,37.09,37.09,35.25,35.3,702517,0
+URNM.US,D,20230206,000000,35.2,35.21,34.39,34.66,410362,0
+URNM.US,D,20230207,000000,34.98,35.75,34.71,35.61,435061,0
+URNM.US,D,20230208,000000,35.9,36,35.13,35.2,337689,0
+URNM.US,D,20230209,000000,35.87,36.53,35.575,35.79,755996,0
+URNM.US,D,20230210,000000,35.66,36.1402,35.5,36.13,284519,0
+URNM.US,D,20230213,000000,36.13,36.13,35.5,35.77,255413,0
+URNM.US,D,20230214,000000,35.63,36.35,35.3759,36.17,194478,0
+URNM.US,D,20230215,000000,36.11,36.365,35.66,36.28,213896,0
+URNM.US,D,20230216,000000,35.89,35.98,35.07,35.43,273599,0
+URNM.US,D,20230217,000000,35.08,35.29,34.65,35.13,792358,0
+URNM.US,D,20230221,000000,34.98,34.98,33.33,33.41,502542,0
+URNM.US,D,20230222,000000,33.581,33.64,32.6901,32.94,306371,0
+URNM.US,D,20230223,000000,33.63,33.73,33.1737,33.61,495775,0
+URNM.US,D,20230224,000000,33.35,33.648,32.96,33.41,292179,0
+URNM.US,D,20230227,000000,33.35,33.72,33.03,33.49,239295,0
+URNM.US,D,20230228,000000,33.56,33.7895,33.05,33.56,204171,0
+URNM.US,D,20230301,000000,33.78,34.16,33.67,34.16,220314,0
+URNM.US,D,20230302,000000,33.91,33.91,33.47,33.74,316838,0
+URNM.US,D,20230303,000000,33.74,34.5,33.74,34.32,296890,0
+URNM.US,D,20230306,000000,34.19,34.215,32.9,32.95,328526,0
+URNM.US,D,20230307,000000,32.9,32.92,31.611,31.76,358287,0
+URNM.US,D,20230308,000000,31.76,31.98,31.28,31.58,221684,0
+URNM.US,D,20230309,000000,31.58,31.895,31.07,31.34,266298,0
+URNM.US,D,20230310,000000,31.47,31.47,30.44,30.57,364651,0
+URNM.US,D,20230313,000000,30.72,31.368,30,30.63,451207,0
+URNM.US,D,20230314,000000,30.7,30.7702,30.12,30.44,250265,0
+URNM.US,D,20230315,000000,29.99,29.99,28.22,28.99,1204385,0
+URNM.US,D,20230316,000000,28.99,29.52,28.67,29.3,358504,0
+URNM.US,D,20230317,000000,29.49,29.8,29.06,29.7,658718,0
+URNM.US,D,20230320,000000,29.94,29.9789,29.63,29.75,336019,0
+URNM.US,D,20230321,000000,30.23,30.36,29.65,30.11,539998,0
+URNM.US,D,20230322,000000,30.45,30.45,29.6501,29.66,538399,0
+URNM.US,D,20230323,000000,29.51,30.14,29.0726,29.29,249777,0
+URNM.US,D,20230324,000000,29,29.02,28.41,28.99,278576,0
+URNM.US,D,20230327,000000,28.99,29.5,28.82,29.33,241855,0
+URNM.US,D,20230328,000000,29.64,30.16,29.47,30.16,175777,0
+URNM.US,D,20230329,000000,30.23,30.72,30.06,30.69,157304,0
+URNM.US,D,20230330,000000,30.9,31.33,30.9,31.32,194219,0
+URNM.US,D,20230331,000000,31.32,31.44,30.87,31.37,188749,0
+URNM.US,D,20230403,000000,31.68,31.9011,31.205,31.35,299337,0
+URNM.US,D,20230404,000000,31.38,31.4,30.3,30.63,231324,0
+URNM.US,D,20230405,000000,30.21,30.27,29.4,29.59,297973,0
+URNM.US,D,20230406,000000,29.59,29.6,29.1,29.57,217935,0
+URNM.US,D,20230410,000000,29.62,29.93,29.35,29.88,328600,0
+URNM.US,D,20230411,000000,29.95,30.56,29.9,30.45,461404,0
+URNM.US,D,20230412,000000,30.72,30.88,30.1,30.28,169148,0
+URNM.US,D,20230413,000000,30.24,31.38,30.24,31.13,299859,0
+URNM.US,D,20230414,000000,31.5,31.5,30.39,30.75,178300,0
+URNM.US,D,20230417,000000,30.72,30.72,30.135,30.29,189650,0
+URNM.US,D,20230418,000000,30.3,30.45,29.87,30.07,373122,0
+URNM.US,D,20230419,000000,29.87,29.87,29.5313,29.78,244847,0
+URNM.US,D,20230420,000000,29.55,29.95,29.55,29.65,296278,0
+URNM.US,D,20230421,000000,29.52,29.575,29.09,29.38,267381,0
+URNM.US,D,20230424,000000,29.35,29.43,29.16,29.41,343841,0
+URNM.US,D,20230425,000000,29.36,29.63,29.2,29.56,305191,0
+URNM.US,D,20230426,000000,29.56,30.2999,29.41,29.44,367192,0
+URNM.US,D,20230427,000000,29.74,30.25,29.68,30.11,233149,0
+URNM.US,D,20230428,000000,30.28,31.13,30.02,31.05,391754,0
+URNM.US,D,20230501,000000,30.93,30.99,30.1551,30.3,186804,0
+URNM.US,D,20230502,000000,29.99,30.04,29.58,29.78,173265,0
+URNM.US,D,20230503,000000,29.66,30.2116,29.585,29.61,461832,0
+URNM.US,D,20230504,000000,29.81,29.99,29.6,29.96,157457,0
+URNM.US,D,20230505,000000,30.16,31.29,30.16,31.15,193826,0
+URNM.US,D,20230508,000000,31.39,31.43,31.08,31.34,209240,0
+URNM.US,D,20230509,000000,31.14,32.4,31.0252,32.36,321484,0
+URNM.US,D,20230510,000000,32.76,33.1113,32.3,32.74,238508,0
+URNM.US,D,20230511,000000,32.49,32.55,31.38,31.7,212802,0
+URNM.US,D,20230512,000000,31.55,32.01,31.525,31.84,123565,0
+URNM.US,D,20230515,000000,31.79,32.03,31.69,31.8,77628,0
+URNM.US,D,20230516,000000,31.72,31.72,30.91,30.91,170181,0
+URNM.US,D,20230517,000000,30.82,31.135,30.655,31.05,156440,0
+URNM.US,D,20230518,000000,31,31,30.56,30.95,125038,0
+URNM.US,D,20230519,000000,31.29,31.49,30.91,31.07,103803,0
+URNM.US,D,20230522,000000,30.8,32.37,30.8,31.9,188787,0
+URNM.US,D,20230523,000000,31.64,31.87,31.1,31.48,255114,0
+URNM.US,D,20230524,000000,31,31.105,30.57,30.75,135616,0
+URNM.US,D,20230525,000000,30.5,30.7806,30.1,30.18,106684,0
+URNM.US,D,20230526,000000,30.35,30.6411,29.9,30.18,141319,0
+URNM.US,D,20230530,000000,29.86,30.08,28.79,29.3,294522,0
+URNM.US,D,20230531,000000,29.25,30.63,28.86,30.5,312999,0
+URNM.US,D,20230601,000000,30.76,33.15,30.76,32.79,719494,0
+URNM.US,D,20230602,000000,33.38,33.6,32.72,33.1,325924,0
+URNM.US,D,20230605,000000,33.06,33.87,32.79,33.57,497066,0
+URNM.US,D,20230606,000000,33.35,33.49,32.56,33.44,211835,0
+URNM.US,D,20230607,000000,33.45,33.71,32.95,33,193090,0
+URNM.US,D,20230608,000000,32.97,34.04,32.92,33.99,503179,0
+URNM.US,D,20230609,000000,33.83,34.03,33.12,33.87,260939,0
+URNM.US,D,20230612,000000,33.82,34.96,33.7531,34.96,482540,0
+URNM.US,D,20230613,000000,35.49,36.16,34.3717,34.72,741343,0
+URNM.US,D,20230614,000000,34.93,34.93,33.82,34.1,621735,0
+URNM.US,D,20230615,000000,34.03,34.83,33.932,34.72,277533,0
+URNM.US,D,20230616,000000,34.86,34.9289,34.49,34.87,373363,0
+URNM.US,D,20230620,000000,34.71,34.82,33.85,34.41,340573,0
+URNM.US,D,20230621,000000,33.95,34.5,33.71,34.22,465293,0
+URNM.US,D,20230622,000000,33.77,33.9013,32.87,33.41,292215,0
+URNM.US,D,20230623,000000,32.93,33.25,32.75,32.86,194333,0
+URNM.US,D,20230626,000000,32.75,33.295,32.75,32.96,218076,0
+URNM.US,D,20230627,000000,32.77,32.985,32.55,32.72,104963,0
+URNM.US,D,20230628,000000,32.59,33.33,32.55,32.99,201647,0
+URNM.US,D,20230629,000000,33.07,33.48,32.84,33.24,78776,0
+URNM.US,D,20230630,000000,33.24,33.75,33.24,33.57,154848,0
+URNM.US,D,20230703,000000,33.43,33.78,33.2001,33.36,202411,0
+URNM.US,D,20230705,000000,33.31,33.565,32.9356,33.17,173103,0
+URNM.US,D,20230706,000000,32.93,32.94,31.65,31.74,458040,0
+URNM.US,D,20230707,000000,31.62,32.68,31.62,32.25,208520,0
+URNM.US,D,20230710,000000,32,32.82,32,32.8,221570,0
+URNM.US,D,20230711,000000,32.7,33.3,32.7,33.26,187228,0
+URNM.US,D,20230712,000000,33.3,34.0378,33.3,33.61,296321,0
+URNM.US,D,20230713,000000,34,34.6875,33.8,34.58,455692,0
+URNM.US,D,20230714,000000,34.58,34.6099,33.53,33.59,300401,0
+URNM.US,D,20230717,000000,33.57,33.7799,33.14,33.75,250289,0
+URNM.US,D,20230718,000000,33.61,34.4999,33.4322,34.45,246203,0
+URNM.US,D,20230719,000000,34.55,34.64,33.89,34.16,264387,0
+URNM.US,D,20230720,000000,34.12,34.2,33.56,33.7,152129,0
+URNM.US,D,20230721,000000,33.68,33.76,33.1811,33.28,126003,0
+URNM.US,D,20230724,000000,33.12,33.79,33.12,33.45,213447,0
+URNM.US,D,20230725,000000,33.99,34.7,33.5,34.39,244046,0
+URNM.US,D,20230726,000000,34.33,34.33,33.63,34.01,219896,0
+URNM.US,D,20230727,000000,34.01,34.01,32.86,33.02,272840,0
+URNM.US,D,20230728,000000,33.3,33.77,33.28,33.5,205743,0
+URNM.US,D,20230731,000000,33.99,34.85,33.86,34.75,364297,0
+URNM.US,D,20230801,000000,34.45,34.814,34.271,34.75,147231,0
+URNM.US,D,20230802,000000,34.61,34.61,33.13,34.11,546532,0
+URNM.US,D,20230803,000000,34.2,34.53,33.75,34.21,399975,0
+URNM.US,D,20230804,000000,34.22,34.86,34.12,34.4,236229,0
+URNM.US,D,20230807,000000,34.97,35.41,34.69,34.9,485233,0
+URNM.US,D,20230808,000000,34.69,35.0951,34,35.07,276950,0
+URNM.US,D,20230809,000000,35.06,35.31,34.75,35.18,590350,0
+URNM.US,D,20230810,000000,35.6,36.41,35.1901,35.35,526367,0
+URNM.US,D,20230811,000000,35.27,36.01,34.9633,36.01,553762,0
+URNM.US,D,20230814,000000,35.93,35.93,35.1601,35.56,225040,0
+URNM.US,D,20230815,000000,35.55,35.55,34.5901,34.7,254092,0
+URNM.US,D,20230816,000000,34.57,35.2,34.57,34.75,415531,0
+URNM.US,D,20230817,000000,34.75,34.8675,34.4,34.55,329580,0
+URNM.US,D,20230818,000000,34.34,35.73,34.25,35.64,391385,0
+URNM.US,D,20230821,000000,35.94,37.19,35.94,37.15,919408,0
+URNM.US,D,20230822,000000,37.58,37.59,36.6803,37.35,333246,0
+URNM.US,D,20230823,000000,37.18,37.89,37,37.69,357511,0
+URNM.US,D,20230824,000000,37.59,37.59,37.02,37.05,292636,0
+URNM.US,D,20230825,000000,37.26,37.82,36.5001,37.74,303679,0
+URNM.US,D,20230828,000000,38.04,38.19,37.8,38.03,427205,0
+URNM.US,D,20230829,000000,38.02,38.1826,37.6118,37.86,313264,0
+URNM.US,D,20230830,000000,37.57,38.91,37.57,38.5,500854,0
+URNM.US,D,20230831,000000,38.72,38.8399,37.86,38.52,343570,0
+URNM.US,D,20230901,000000,39,39.52,38.75,39.1,375110,0
+URNM.US,D,20230905,000000,39.73,40.72,39.73,40.64,695975,0
+URNM.US,D,20230906,000000,40.72,40.91,39.71,40.16,422702,0
+URNM.US,D,20230907,000000,39.4,39.9299,39.3101,39.73,373641,0
+URNM.US,D,20230908,000000,39.6,40.25,39.3303,40.07,336129,0
+URNM.US,D,20230911,000000,40.5,41.0797,40.37,40.88,594452,0
+URNM.US,D,20230912,000000,40.5,41.29,40.5,40.95,696239,0
+URNM.US,D,20230913,000000,41.15,42.5,41.1,42.46,617469,0
+URNM.US,D,20230914,000000,43.35,44.72,43.22,44.03,1191980,0
+URNM.US,D,20230915,000000,44.44,45.705,44.44,44.78,1290499,0
+URNM.US,D,20230918,000000,45.11,45.11,43.8101,45,620857,0
+URNM.US,D,20230919,000000,45.5,45.58,43.9,44.03,797981,0
+URNM.US,D,20230920,000000,44.13,45.7,44.0537,44.36,626502,0
+URNM.US,D,20230921,000000,43.59,44.25,43.21,43.64,668078,0
+URNM.US,D,20230922,000000,44.4,46,44.0028,45.42,916064,0
+URNM.US,D,20230925,000000,46.06,48.25,45.9,48.22,1730302,0
+URNM.US,D,20230926,000000,48,48.22,47.0301,47.25,792668,0
+URNM.US,D,20230927,000000,47.48,48.19,45.4501,46.99,1036838,0
+URNM.US,D,20230928,000000,47.35,49.28,47.0106,48.63,1063912,0
+URNM.US,D,20230929,000000,49.53,49.53,46.94,47.17,2253099,0
+URNM.US,D,20231002,000000,47.08,47.25,44.88,45.58,2071343,0
+URNM.US,D,20231003,000000,44.49,45.7,43.87,43.95,998259,0
+URNM.US,D,20231004,000000,43.52,43.9,42.45,43.49,1392208,0
+URNM.US,D,20231005,000000,43.39,44.89,43.3201,44.72,573547,0
+URNM.US,D,20231006,000000,44.82,46.04,44.3498,45.31,617605,0
+URNM.US,D,20231009,000000,45.19,45.24,43.17,44.31,627435,0
+URNM.US,D,20231010,000000,44.4,45.4395,44.37,44.97,922633,0
+URNM.US,D,20231011,000000,45.12,45.12,43.63,43.91,1070149,0
+URNM.US,D,20231012,000000,44.16,44.16,42.4,43.25,783304,0
+URNM.US,D,20231013,000000,43.13,43.6526,42.65,43.31,822955,0
+URNM.US,D,20231016,000000,43.3,43.5,42,42.22,871592,0
+URNM.US,D,20231017,000000,41.95,43.4047,41.8,42.96,1420105,0
+URNM.US,D,20231018,000000,43.24,43.73,42.42,43.03,634904,0
+URNM.US,D,20231019,000000,43,44.7145,42.67,44.28,1609867,0
+URNM.US,D,20231020,000000,44.5,44.58,43.1966,44.04,1336070,0
+URNM.US,D,20231023,000000,43.5,44.69,42.55,44.02,790934,0
+URNM.US,D,20231024,000000,44.08,45.52,44.06,45.4,1155116,0
+URNM.US,D,20231025,000000,45.72,46.7,45.7,45.95,977000,0
+URNM.US,D,20231026,000000,45.51,45.91,44.1501,44.84,1154065,0
+URNM.US,D,20231027,000000,45,45,43.37,43.53,908111,0
+URNM.US,D,20231030,000000,44,44.65,43.53,44.47,408448,0
+URNM.US,D,20231031,000000,45,46.59,44.71,46.3,2235556,0
+URNM.US,D,20231101,000000,46.86,47.17,46.2501,46.98,826085,0
+URNM.US,D,20231102,000000,47.59,47.77,46.6101,47.11,916270,0
+URNM.US,D,20231103,000000,47.51,47.51,45.5301,46.01,1278023,0
+URNM.US,D,20231106,000000,46.14,46.24,43.8904,44.07,1091315,0
+URNM.US,D,20231107,000000,44.59,45.3491,43.6,45.12,742220,0
+URNM.US,D,20231108,000000,45.55,45.55,43.9,44.29,1274428,0
+URNM.US,D,20231109,000000,44.51,46.1,44.5,45.13,1162133,0
+URNM.US,D,20231110,000000,45.25,45.74,44.31,45.65,644282,0
+URNM.US,D,20231113,000000,45.88,47.96,45.88,47.51,975138,0
+URNM.US,D,20231114,000000,48.15,48.44,46.92,48.04,741445,0
+URNM.US,D,20231115,000000,48.42,48.42,46.51,47.13,412250,0
+URNM.US,D,20231116,000000,47.15,48.05,46.7,47.97,690206,0
+URNM.US,D,20231117,000000,48.59,49.23,48.26,49.07,944768,0
+URNM.US,D,20231120,000000,49.44,50.03,49.07,49.99,1274690,0
+URNM.US,D,20231121,000000,50.37,50.5,48.41,49.41,1114380,0
+URNM.US,D,20231122,000000,49.21,49.63,48.31,49.51,674277,0
+URNM.US,D,20231124,000000,49.5,50.55,49.47,50,472186,0
+URNM.US,D,20231127,000000,49.91,50.1,49.52,49.83,768265,0
+URNM.US,D,20231128,000000,49.9,49.9,48.59,49.05,1379584,0
+URNM.US,D,20231129,000000,49.11,49.11,46.98,47.03,1403997,0
+URNM.US,D,20231130,000000,47.01,49.6078,46.58,49.41,1887184,0
+URNM.US,D,20231201,000000,49.3,50.3,49.05,49.2,1047818,0
+URNM.US,D,20231204,000000,49.94,50.55,49.7145,50.45,1091352,0
+URNM.US,D,20231205,000000,50.18,50.18,48.78,49.1,764752,0
+URNM.US,D,20231206,000000,49.1,49.58,48.1727,48.32,612222,0
+URNM.US,D,20231207,000000,48.75,48.75,47.35,48.32,650667,0
+URNM.US,D,20231208,000000,48.42,49,48.09,48.71,1032733,0
+URNM.US,D,20231211,000000,49,49.03,48.09,48.5,462630,0
+URNM.US,D,20231212,000000,48.55,49.1,48,49.01,1196699,0
+URNM.US,D,20231213,000000,49.1,49.46,47.08,48.26,1353426,0
+URNM.US,D,20231214,000000,47.25,48.92,45.78,48.63,1701287,0
+URNM.US,D,20231215,000000,48.7,48.97,47.2803,47.55,1085016,0
+URNM.US,D,20231218,000000,47.98,49.95,47.85,48.62,982318,0
+URNM.US,D,20231219,000000,47.96,48.1499,46.3,46.59,2218032,0
+URNM.US,D,20231220,000000,46.65,47.3234,46.16,46.24,634929,0
+URNM.US,D,20231221,000000,47.19,48.18,46.98,48.04,921258,0
+URNM.US,D,20231222,000000,48.94,50.16,48.78,49.08,1256453,0
+URNM.US,D,20231226,000000,49.08,49.83,48.7,49.72,554826,0
+URNM.US,D,20231227,000000,49.5,49.68,48.71,48.72,407748,0
+URNM.US,D,20231228,000000,48.43,48.43,47.11,47.87,532880,0
+URNM.US,D,20231229,000000,47.9,48.598,47.9,48.27,409828,0
+URNM.US,D,20240102,000000,48.03,48.33,47.16,47.41,537150,0
+URNM.US,D,20240103,000000,47.14,47.8,46.67,46.99,461848,0
+URNM.US,D,20240104,000000,46.99,47.87,46.8,47.61,494595,0
+URNM.US,D,20240105,000000,47.26,48.15,47.19,47.38,607758,0
+URNM.US,D,20240108,000000,47.69,48.01,47.14,47.93,298132,0
+URNM.US,D,20240109,000000,47.79,50.5363,47.5,50.2,1364587,0
+URNM.US,D,20240110,000000,51.49,52.08,50.77,50.8,1349083,0
+URNM.US,D,20240111,000000,51.29,52.37,50.15,52.3,957340,0
+URNM.US,D,20240112,000000,54.67,57.0297,54.6001,56.63,2265851,0
+URNM.US,D,20240116,000000,57.79,58.1485,55.56,56.54,2243110,0
+URNM.US,D,20240117,000000,55.95,56.2,54.45,55.84,961404,0
+URNM.US,D,20240118,000000,56.64,56.74,54.93,55.97,634013,0
+URNM.US,D,20240119,000000,55.77,55.77,53.865,54.99,997515,0
+URNM.US,D,20240122,000000,54.43,54.6,52.74,52.9,1057322,0
+URNM.US,D,20240123,000000,53.41,54.8199,52.875,54.56,680782,0
+URNM.US,D,20240124,000000,55.1,55.7499,53.78,53.82,481880,0
+URNM.US,D,20240125,000000,53.82,53.9622,52.36,52.78,629977,0
+URNM.US,D,20240126,000000,52.9,53.25,52,52.88,418147,0
+URNM.US,D,20240129,000000,52.5,53.63,51.4011,53.54,766491,0
+URNM.US,D,20240130,000000,53.28,54.87,53.0651,54.64,1123457,0
+URNM.US,D,20240131,000000,55.01,55.5498,54.01,54.31,600314,0
+URNM.US,D,20240201,000000,56.84,58.96,56.63,58.47,1720701,0
+URNM.US,D,20240202,000000,58.28,58.31,57.09,57.28,862454,0
+URNM.US,D,20240205,000000,57.28,57.28,55.11,56.06,510895,0
+URNM.US,D,20240206,000000,56.73,56.87,55.95,56.14,383731,0
+URNM.US,D,20240207,000000,56.51,57.01,55.56,56.75,414376,0
+URNM.US,D,20240208,000000,56.98,57,53.585,54.07,1252596,0
+URNM.US,D,20240209,000000,53.75,54.68,53.0101,53.82,568916,0
+URNM.US,D,20240212,000000,53.34,54.0989,53.1101,53.71,386823,0
+URNM.US,D,20240213,000000,53.11,53.22,51.62,51.79,709105,0
+URNM.US,D,20240214,000000,52.5,53.28,52.11,52.86,490447,0
+URNM.US,D,20240215,000000,52.86,53.19,52.02,52.5,365458,0
+URNM.US,D,20240216,000000,52.36,52.848,52.01,52.08,385112,0
+URNM.US,D,20240220,000000,51.86,52.44,49.65,49.91,858228,0
+URNM.US,D,20240221,000000,49.55,50.9105,48.84,50.46,1086025,0
+URNM.US,D,20240222,000000,50.15,50.99,48.95,49.05,724846,0
+URNM.US,D,20240223,000000,48.8,49,47.18,47.19,1322386,0
+URNM.US,D,20240226,000000,47.2,48.7629,46.8011,48.41,640614,0
+URNM.US,D,20240227,000000,48.6,50.31,48.46,49.67,831077,0
+URNM.US,D,20240228,000000,49.77,50.04,48.2201,48.44,413898,0
+URNM.US,D,20240229,000000,49.19,49.7,47.25,48.19,2268984,0
+URNM.US,D,20240301,000000,47.35,49.8499,47.34,49.14,1480955,0
+URNM.US,D,20240304,000000,49.64,49.94,47.95,48.05,915588,0
+URNM.US,D,20240305,000000,47.99,48.9999,47.67,47.75,507081,0
+URNM.US,D,20240306,000000,47.97,49.08,47.97,48.46,371748,0
+URNM.US,D,20240307,000000,48.77,51.32,48.6,51.15,705565,0
+URNM.US,D,20240308,000000,51.43,51.455,48.14,48.49,710959,0
+URNM.US,D,20240311,000000,48.3,48.43,47.6001,48.09,439131,0
+URNM.US,D,20240312,000000,47.75,48.79,47.3001,48.04,350138,0
+URNM.US,D,20240313,000000,48.25,48.98,45.88,46.17,945173,0
+URNM.US,D,20240314,000000,46.17,46.65,44.91,46.38,768950,0
+URNM.US,D,20240315,000000,46.7,48.5141,46.7,47.98,838501,0
+URNM.US,D,20240318,000000,48.24,48.57,47.3,48.17,388883,0
+URNM.US,D,20240319,000000,47.79,48.07,46.8,47.66,362521,0
+URNM.US,D,20240320,000000,47.87,50.02,47.46,49.82,664758,0
+URNM.US,D,20240321,000000,50.25,50.59,49.38,50.1,366806,0
+URNM.US,D,20240322,000000,50.1,50.6499,49.5109,49.66,201667,0
+URNM.US,D,20240325,000000,49.97,50.85,48.8601,48.87,476986,0
+URNM.US,D,20240326,000000,49.01,49.7,48.2001,49.03,371576,0
+URNM.US,D,20240327,000000,49.05,49.2,48.39,49.08,201623,0
+URNM.US,D,20240328,000000,49.13,49.9313,48.97,49.29,255191,0
+URNM.US,D,20240401,000000,49.7,52.2,49.502,52.12,974392,0
+URNM.US,D,20240402,000000,51.99,52.87,51.06,52.82,794113,0
+URNM.US,D,20240403,000000,53,54.9799,52.92,54.64,966735,0
+URNM.US,D,20240404,000000,54.9,54.9,52.2,52.44,779398,0
+URNM.US,D,20240405,000000,52.9,54.03,52.13,53.12,388370,0
+URNM.US,D,20240408,000000,53.51,53.51,51.51,52.55,356150,0
+URNM.US,D,20240409,000000,53.02,53.26,51.33,51.9,313723,0
+URNM.US,D,20240410,000000,51.52,52.95,50.69,52.9,346998,0
+URNM.US,D,20240411,000000,53,54.54,52,54.21,1554836,0
+URNM.US,D,20240412,000000,54.43,55.35,52.21,52.74,1423895,0
+URNM.US,D,20240415,000000,53.31,53.9696,50.99,51.25,1005474,0
+URNM.US,D,20240416,000000,50.53,50.65,48.19,49.97,981846,0
+URNM.US,D,20240417,000000,50.51,51.3,49.67,49.95,285275,0
+URNM.US,D,20240418,000000,50.22,50.5499,49.4201,49.82,187119,0
+URNM.US,D,20240419,000000,49.63,50.54,49.4089,49.8,218244,0
+URNM.US,D,20240422,000000,49.8,50.38,48.9,49.85,220316,0
+URNM.US,D,20240423,000000,49.48,50.54,49.03,50.34,207979,0
+URNM.US,D,20240424,000000,49.99,50.62,49.558,50.05,175495,0
+URNM.US,D,20240425,000000,49.38,50.39,49.1237,50.03,157479,0
+URNM.US,D,20240426,000000,50.33,51.4299,49.55,51.01,440803,0
+URNM.US,D,20240429,000000,51.82,52.71,51.25,52.6,380637,0
+URNM.US,D,20240430,000000,52.22,52.22,49.57,49.75,539345,0
+URNM.US,D,20240501,000000,52.5,53.16,51.15,51.86,805922,0
+URNM.US,D,20240502,000000,52.57,54.18,52.1,53.6,909417,0
+URNM.US,D,20240503,000000,54.66,54.75,52.8901,53.95,617947,0
+URNM.US,D,20240506,000000,54.2,55.96,54.2,55.48,999207,0
+URNM.US,D,20240507,000000,56,56.9399,55.38,55.58,634463,0
+URNM.US,D,20240508,000000,55.26,55.26,53.235,54.05,480479,0
+URNM.US,D,20240509,000000,54.4,55.85,54.25,55.79,255890,0
+URNM.US,D,20240510,000000,56.42,56.4688,54.25,54.68,266536,0
+URNM.US,D,20240513,000000,55,55.49,54.01,54.09,269992,0
+URNM.US,D,20240514,000000,54.67,54.84,54.27,54.49,222596,0
+URNM.US,D,20240515,000000,54.8,55.4099,54.1011,54.88,182073,0
+URNM.US,D,20240516,000000,55.03,55.2897,54.3301,55.17,259742,0
+URNM.US,D,20240517,000000,55.25,58.28,54.9801,57.66,901848,0
+URNM.US,D,20240520,000000,58.5,60.165,58,58.81,735733,0
+URNM.US,D,20240521,000000,58.98,59.52,58.5001,58.75,387592,0
+URNM.US,D,20240522,000000,58.48,58.48,56.06,56.48,679847,0
+URNM.US,D,20240523,000000,56.61,56.86,55.17,55.49,619101,0
+URNM.US,D,20240524,000000,55.7,57.22,55.49,56.29,643204,0
+URNM.US,D,20240528,000000,56.3,57.35,55.76,56.66,434031,0
+URNM.US,D,20240529,000000,56,56.4699,55.09,56.38,281188,0
+URNM.US,D,20240530,000000,55.82,57.1998,55.65,56.18,334138,0
+URNM.US,D,20240531,000000,56.68,57.9,56.14,56.53,295972,0
+URNM.US,D,20240603,000000,56.74,56.74,54.7687,55.36,633616,0
+URNM.US,D,20240604,000000,54.92,54.92,53.02,53.7,518887,0
+URNM.US,D,20240605,000000,54.26,54.5809,52.74,52.91,366482,0
+URNM.US,D,20240606,000000,53.31,54.71,53,54.1,254670,0
+URNM.US,D,20240607,000000,53.52,53.53,51.75,51.87,596342,0
+URNM.US,D,20240610,000000,51.91,53.12,51.91,52.38,213358,0
+URNM.US,D,20240611,000000,51.55,51.86,49.5,49.77,630818,0
+URNM.US,D,20240612,000000,51.16,51.6899,50.4369,51.61,431998,0
+URNM.US,D,20240613,000000,51.29,52.45,51.21,51.71,278067,0
+URNM.US,D,20240614,000000,51.51,51.71,50.658,50.8,233310,0
+URNM.US,D,20240617,000000,50.73,51.36,50.12,50.62,253445,0
+URNM.US,D,20240618,000000,50.99,52.42,50.69,52.14,426674,0
+URNM.US,D,20240620,000000,52.35,52.4,51.44,51.97,221207,0
+URNM.US,D,20240621,000000,51.77,51.77,50.56,51.08,275568,0
+URNM.US,D,20240624,000000,51,51.04,49.6301,49.79,229061,0
+URNM.US,D,20240625,000000,49.85,50.085,48.69,49.25,550317,0
+URNM.US,D,20240626,000000,48.81,49.86,48.8,49.75,151795,0
+URNM.US,D,20240627,000000,49.73,50.71,49.64,50.59,300628,0
+URNM.US,D,20240628,000000,50.93,51.23,48.86,49.24,286851,0
+URNM.US,D,20240701,000000,49.25,49.8623,49.0901,49.62,434537,0
+URNM.US,D,20240702,000000,49.6,49.77,48.7481,49.28,258324,0
+URNM.US,D,20240703,000000,49.88,51.1,49.733,50.76,252158,0
+URNM.US,D,20240705,000000,50.91,50.91,49.3217,49.99,210025,0
+URNM.US,D,20240708,000000,49.99,50.2099,49.24,49.55,369039,0
+URNM.US,D,20240709,000000,49.26,50.3999,49.1291,50.1,277626,0
+URNM.US,D,20240710,000000,49.81,52.3722,49.81,52.11,669461,0
+URNM.US,D,20240711,000000,52.61,53,52.194,52.79,404951,0
+URNM.US,D,20240712,000000,52.8,53.28,52.01,52.23,278470,0
+URNM.US,D,20240715,000000,52.42,52.47,51.01,51.36,259604,0
+URNM.US,D,20240716,000000,51.53,51.53,50.0101,50.32,547175,0
+URNM.US,D,20240717,000000,50,50,47.52,47.86,912053,0
+URNM.US,D,20240718,000000,48.02,48.06,46.68,46.98,509010,0
+URNM.US,D,20240719,000000,46.58,47.39,46.58,46.94,215581,0
+URNM.US,D,20240722,000000,47.17,47.58,46.3,47.07,384258,0
+URNM.US,D,20240723,000000,47.11,47.14,46.2956,46.92,232499,0
+URNM.US,D,20240724,000000,46.8,46.96,45.38,45.48,405045,0
+URNM.US,D,20240725,000000,45,45.14,43.76,44.81,799432,0
+URNM.US,D,20240726,000000,45.26,45.9,45.03,45.5,563861,0
+URNM.US,D,20240729,000000,45.5,45.5,44.215,44.61,363251,0
+URNM.US,D,20240730,000000,44.5,45.42,44.3,45.2,834242,0
+URNM.US,D,20240731,000000,46.08,47.35,45.4,46.89,398171,0
+URNM.US,D,20240801,000000,46.28,46.28,42.68,43.09,981412,0
+URNM.US,D,20240802,000000,42.22,42.22,40.04,40.52,1788804,0
+URNM.US,D,20240805,000000,37.91,40.035,37,39.96,1537384,0
+URNM.US,D,20240806,000000,40,40.8,39.4,40.18,593071,0
+URNM.US,D,20240807,000000,41.41,41.5997,39.89,39.9,555964,0
+URNM.US,D,20240808,000000,40.15,40.6776,39.61,40.53,257200,0
+URNM.US,D,20240809,000000,40.56,40.92,40.04,40.2,444509,0
+URNM.US,D,20240812,000000,40.41,41.595,40.14,40.66,354012,0
+URNM.US,D,20240813,000000,40.71,40.9768,40.3509,40.76,216126,0
+URNM.US,D,20240814,000000,40.9,41.6485,40.86,41.08,250390,0
+URNM.US,D,20240815,000000,41.15,41.9724,41.1,41.59,311580,0
+URNM.US,D,20240816,000000,41.62,41.8436,41.01,41.18,306366,0
+URNM.US,D,20240819,000000,41.05,41.68,40.41,40.48,507380,0
+URNM.US,D,20240820,000000,40.89,41.4185,40.75,41.02,213148,0
+URNM.US,D,20240821,000000,41.33,41.76,41.03,41.12,633772,0
+URNM.US,D,20240822,000000,41.09,41.34,40.01,40.11,565752,0
+URNM.US,D,20240823,000000,42.24,44.33,42.2,43.32,917678,0
+URNM.US,D,20240826,000000,44.29,44.73,43.28,43.35,689146,0
+URNM.US,D,20240827,000000,43.16,43.74,42.11,43.35,298991,0
+URNM.US,D,20240828,000000,42.56,42.65,41.41,41.82,725607,0
+URNM.US,D,20240829,000000,41.89,41.94,41.02,41.36,483573,0
+URNM.US,D,20240830,000000,41.34,41.92,41.1701,41.85,270227,0
+URNM.US,D,20240903,000000,41.05,41.1,38.75,39.02,700958,0
+URNM.US,D,20240904,000000,38.78,39.98,38.78,39.58,358409,0
+URNM.US,D,20240905,000000,39.88,39.88,38.7001,38.77,457063,0
+URNM.US,D,20240906,000000,38.57,38.75,36.91,37.45,679331,0
+URNM.US,D,20240909,000000,37.87,38.23,37.68,37.96,398232,0
+URNM.US,D,20240910,000000,37.98,39.13,37.98,38.75,770238,0
+URNM.US,D,20240911,000000,39.04,41.74,38.86,41.41,1011405,0
+URNM.US,D,20240912,000000,42.09,42.61,41.82,42.08,530724,0
+URNM.US,D,20240913,000000,41.91,42.075,40.5301,40.76,451917,0
+URNM.US,D,20240916,000000,41.07,41.37,40.25,40.97,228444,0
+URNM.US,D,20240917,000000,41.01,41.01,40.02,40.2,216884,0
+URNM.US,D,20240918,000000,40.01,41.08,39.71,40.05,232676,0
+URNM.US,D,20240919,000000,41.21,41.75,40.84,41.54,352673,0
+URNM.US,D,20240920,000000,43,43.7157,42.51,43.07,798473,0
+URNM.US,D,20240923,000000,43.71,45.45,43.35,45.02,1573775,0
+URNM.US,D,20240924,000000,46.84,46.85,45.7704,46.62,913369,0
+URNM.US,D,20240925,000000,46.18,46.99,45.71,46.58,601762,0
+URNM.US,D,20240926,000000,47.65,47.87,46.55,46.81,751353,0
+URNM.US,D,20240927,000000,47.05,47.3,46.3327,46.77,315309,0
+URNM.US,D,20240930,000000,46.65,46.86,45.26,45.88,608400,0
+URNM.US,D,20241001,000000,46.5,47.57,46.22,47.05,476682,0
+URNM.US,D,20241002,000000,47.1,47.93,46.8801,47.79,358086,0
+URNM.US,D,20241003,000000,48.16,48.21,47.1,47.36,429006,0
+URNM.US,D,20241004,000000,47.48,48.63,47.2333,48.47,300558,0
+URNM.US,D,20241007,000000,48.52,48.54,46.7,47.33,474140,0
+URNM.US,D,20241008,000000,47,47.7404,46.601,47.68,475086,0
+URNM.US,D,20241009,000000,47.55,47.6,46.61,47.04,379394,0
+URNM.US,D,20241010,000000,46.52,47.4696,46.52,47.42,241895,0
+URNM.US,D,20241011,000000,47.05,47.98,46.9,47.96,221096,0
+URNM.US,D,20241014,000000,47.96,48.16,47.0301,47.96,277506,0
+URNM.US,D,20241015,000000,48.25,48.38,47.15,48.1,293551,0
+URNM.US,D,20241016,000000,48.75,51.71,48.71,51.05,1468416,0
+URNM.US,D,20241017,000000,51.77,52.7199,51.11,51.56,787301,0
+URNM.US,D,20241018,000000,52,53.16,51.32,52.89,698953,0
+URNM.US,D,20241021,000000,53.35,53.48,51.99,52.38,775409,0
+URNM.US,D,20241022,000000,52.36,52.79,50.91,52.02,449008,0
+URNM.US,D,20241023,000000,51.34,51.45,49.45,50.1,565524,0
+URNM.US,D,20241024,000000,50.45,50.71,49.4101,50.09,366906,0
+URNM.US,D,20241025,000000,50.2,50.4599,49.32,49.44,320076,0
+URNM.US,D,20241028,000000,48.75,49.8838,48,49.6,542418,0
+URNM.US,D,20241029,000000,49.46,49.525,48.1,48.42,753088,0
+URNM.US,D,20241030,000000,48.49,48.81,47.51,47.93,306638,0
+URNM.US,D,20241031,000000,47.75,47.89,46.35,47.26,380573,0
+URNM.US,D,20241101,000000,48,48.2004,46.08,46.29,920876,0
+URNM.US,D,20241104,000000,45.88,45.94,44.5,45.62,688882,0
+URNM.US,D,20241105,000000,45.98,46.2,45.12,45.49,415136,0
+URNM.US,D,20241106,000000,46.55,46.84,45.04,45.93,586028,0
+URNM.US,D,20241107,000000,46.56,48.27,46.29,47.68,739620,0
+URNM.US,D,20241108,000000,47.36,47.36,46.05,46.52,350078,0
+URNM.US,D,20241111,000000,46.53,46.75,44.9639,45.91,426216,0
+URNM.US,D,20241112,000000,45,46.42,44.1001,46.23,616094,0
+URNM.US,D,20241113,000000,46.799,46.799,44.7,45,449986,0
+URNM.US,D,20241114,000000,45.19,45.71,44.77,45.33,390901,0
+URNM.US,D,20241115,000000,45.1471,47.9882,44.3013,45.86,932272,0
+URNM.US,D,20241118,000000,47.16,49.47,47.0001,48.37,696293,0
+URNM.US,D,20241119,000000,48.95,49.3348,47.8,48.98,602509,0
+URNM.US,D,20241120,000000,49.2,49.34,47.8401,48.03,621931,0
+URNM.US,D,20241121,000000,48.89,49.82,48.05,49.74,385154,0
+URNM.US,D,20241122,000000,49.75,49.82,48.4199,49.36,621182,0
+URNM.US,D,20241125,000000,49.3,49.35,47.26,47.77,581281,0
+URNM.US,D,20241126,000000,47.91,48.015,47.11,47.24,324849,0
+URNM.US,D,20241127,000000,47.565,47.86,47.19,47.47,231471,0
+URNM.US,D,20241129,000000,47.48,49.18,47.48,48,211079,0
+URNM.US,D,20241202,000000,48.5,48.66,46.9,47.25,467989,0
+URNM.US,D,20241203,000000,47.49,47.99,46.59,47.92,291263,0
+URNM.US,D,20241204,000000,47.785,48.75,47.135,47.46,248012,0
+URNM.US,D,20241205,000000,47.45,48.365943,47.0201,48.04,254905,0
+URNM.US,D,20241206,000000,48,48.44,47.3801,47.78,200935,0
+URNM.US,D,20241209,000000,48.011,48.14,45.67,45.79,549588,0
+URNM.US,D,20241210,000000,46,46.425,45.56,46.24,597850,0
+URNM.US,D,20241211,000000,46.24,46.52,45.3901,46.47,422940,0
+URNM.US,D,20241212,000000,45.0004,45.325,43.8726,44.1,620447,0
+URNM.US,D,20241213,000000,44.29,44.59,43.19,43.3,372991,0
+URNM.US,D,20241216,000000,43.24,43.24,41.82,41.99,576683,0
+URNM.US,D,20241217,000000,41.66,41.85,40.9689,41.74,642187,0
+URNM.US,D,20241218,000000,41.75,42.24,40.26,40.45,555523,0
+URNM.US,D,20241219,000000,41.01,41.2999,40.46,40.8,597285,0
+URNM.US,D,20241220,000000,40.26,40.93,40.03,40.52,391187,0
+URNM.US,D,20241223,000000,40.62,41.1,40.46,40.96,267962,0
+URNM.US,D,20241224,000000,40.9,40.9,39.8,40.42,212470,0
+URNM.US,D,20241226,000000,40.21,40.7787,39.91,40.38,251594,0
+URNM.US,D,20241227,000000,40.23,40.69,39.855,40.69,308853,0
+URNM.US,D,20241230,000000,40.39,40.61,39.761,40,403560,0
+URNM.US,D,20241231,000000,40.1041,40.96,40.03,40.31,460417,0
+URNM.US,D,20250102,000000,40.9699,43.231,40.8,43.19,945881,0
+URNM.US,D,20250103,000000,43.64,43.86,42.24,43.48,761263,0
+URNM.US,D,20250106,000000,43.9,44.9499,43.63,43.7,473888,0
+URNM.US,D,20250107,000000,44,44.34,41.87,41.95,647671,0
+URNM.US,D,20250108,000000,41.6,41.67,40.46,41.51,570908,0
+URNM.US,D,20250110,000000,41.15,41.4161,40.18,40.33,352233,0
+URNM.US,D,20250113,000000,40.45,41.28,40.01,40.63,253958,0
+URNM.US,D,20250114,000000,41.22,41.6,40.85,40.96,328847,0
+URNM.US,D,20250115,000000,42.1,42.1,41.0747,41.61,255082,0
+URNM.US,D,20250116,000000,41.73,41.88,40.9,41.11,355500,0
+URNM.US,D,20250117,000000,41.5,42.31,40.9,41.83,447990,0
+URNM.US,D,20250121,000000,42.26,43.13,42.2,42.81,850342,0
+URNM.US,D,20250122,000000,43.92,45.64,43.4012,44.8,1215867,0
+URNM.US,D,20250123,000000,44.67,45.28,44.17,44.87,483278,0
+URNM.US,D,20250124,000000,45.11,45.39,43.68,43.79,334483,0
+URNM.US,D,20250127,000000,41.615,41.7985,39.26,39.26,1192205,0
+URNM.US,D,20250128,000000,39.76,40.13,39.12,40.13,590720,0
+URNM.US,D,20250129,000000,40.1,41.5304,40.1,41.36,309604,0
+URNM.US,D,20250130,000000,41.62,42.12,41.29,41.42,664451,0
+URNM.US,D,20250131,000000,41.5,41.96,40.4601,40.59,352916,0
+URNM.US,D,20250203,000000,39.83,40.74,39.4143,39.94,768840,0
+URNM.US,D,20250204,000000,40.48,41.6563,40.19,41.45,937055,0
+URNM.US,D,20250205,000000,41.39,41.635,40.64,41.04,522291,0
+URNM.US,D,20250206,000000,40.96,41.13,39.77,40.17,1956945,0
+URNM.US,D,20250207,000000,40.29,41.11,40.06,40.46,1287549,0
+URNM.US,D,20250210,000000,41,41.06,39.98,40.13,1801120,0
+URNM.US,D,20250211,000000,40,40.17,39.52,39.59,313492,0
+URNM.US,D,20250212,000000,39,40.3748,38.79,39.9,558345,0
+URNM.US,D,20250213,000000,39.9,39.9,39.195,39.65,321798,0
+URNM.US,D,20250214,000000,39.84,39.84,37.86,38.15,874357,0
+URNM.US,D,20250218,000000,38.42,38.6789,37.58,38.65,529412,0
+URNM.US,D,20250219,000000,38.15,38.25,37.1362,37.55,489257,0
+URNM.US,D,20250220,000000,37.96,38.261,37.4,37.54,311108,0
+URNM.US,D,20250221,000000,37.63,37.64,36,36.31,621021,0
+URNM.US,D,20250224,000000,36.215,36.34,35.45,36.07,973053,0
+URNM.US,D,20250225,000000,35.9,36,34.7,35.3,1386066,0
+URNM.US,D,20250226,000000,35.55,36.55,35.5,35.96,526639,0
+URNM.US,D,20250227,000000,36.502,36.91,34.57,34.7,675043,0
+URNM.US,D,20250228,000000,34.53,35.07,33.75,34.76,1730946,0
+URNM.US,D,20250303,000000,35.26,35.35,32.3575,32.66,2093299,0
+URNM.US,D,20250304,000000,32.52,33.8947,31.93,33.52,847102,0
+URNM.US,D,20250305,000000,33.85,34.22,33.31,34.21,1096571,0
+URNM.US,D,20250306,000000,33.82,34.6499,33.67,34.05,1218194,0
+URNM.US,D,20250307,000000,33.94,34.04,33.035,33.45,897380,0
+URNM.US,D,20250310,000000,33.07,33.19,32.02,32.41,2545341,0
+URNM.US,D,20250311,000000,32.185,33.6424,32,33.31,720511,0
+URNM.US,D,20250312,000000,34.11,34.18,33.25,33.5,417336,0
+URNM.US,D,20250313,000000,33.51,33.83,33.0202,33.34,379281,0
+URNM.US,D,20250314,000000,33.94,34.09,33.35,33.36,300041,0
+URNM.US,D,20250317,000000,33.81,34.63,33.66,34.55,547849,0
+URNM.US,D,20250318,000000,34.63,34.74,33.9381,34.62,632276,0
+URNM.US,D,20250319,000000,34.735,35.68,34.61,35.52,494847,0
+URNM.US,D,20250320,000000,35.12,36.53,35.0101,36.21,722128,0
+URNM.US,D,20250321,000000,36.11,36.11,34.97,35.45,439670,0
+URNM.US,D,20250324,000000,36,36.1999,35.37,35.62,283263,0
+URNM.US,D,20250325,000000,35.9282,36.1855,34.4375,34.73,352591,0
+URNM.US,D,20250326,000000,34.77,34.97,34.26,34.35,346996,0
+URNM.US,D,20250327,000000,34.12,34.12,33.2101,33.33,299071,0
+URNM.US,D,20250328,000000,33.21,33.39,32.41,32.46,671367,0
+URNM.US,D,20250331,000000,31.9902,32.5545,31.62,32.44,616726,0
+URNM.US,D,20250401,000000,32.51,32.79,31.66,32.51,359227,0
+URNM.US,D,20250402,000000,32.26,32.61,31.885,32.61,289030,0
+URNM.US,D,20250403,000000,31.235,32.13,30.9,31.55,465880,0
+URNM.US,D,20250404,000000,30.34,30.6367,28.26,29.25,980591,0
+URNM.US,D,20250407,000000,27.97,30.1641,27.6,28.21,769333,0
+URNM.US,D,20250408,000000,29.8499,29.98,27.85,28.15,479177,0
+URNM.US,D,20250409,000000,28,30.78,27.901,30.43,858670,0
+URNM.US,D,20250410,000000,30.195,30.4898,29.4275,30.05,834630,0
+URNM.US,D,20250411,000000,30,31.55,29.93,31.39,597888,0
+URNM.US,D,20250414,000000,31.99,32.1389,31.2,31.43,387520,0
+URNM.US,D,20250415,000000,31.78,32.055,31.06,31.12,242438,0
+URNM.US,D,20250416,000000,30.96,32.2399,30.87,31.26,471261,0
+URNM.US,D,20250417,000000,31.2601,31.955,31.055,31.68,204073,0
+URNM.US,D,20250421,000000,31.42,31.6183,30.05,30.5,502985,0
+URNM.US,D,20250422,000000,30.6,31.0298,30.438,30.57,212675,0
+URNM.US,D,20250423,000000,32.08,33.05,32.03,32.66,661803,0
+URNM.US,D,20250424,000000,33.28,34.33,33.05,34.3,465970,0
+URNM.US,D,20250425,000000,34.05,34.15,33.61,33.97,266235,0
+URNM.US,D,20250428,000000,34.105,34.75,33.74,34.68,414676,0
+URNM.US,D,20250429,000000,34.98,35.51,34.8,34.88,494790,0
+URNM.US,D,20250430,000000,34.311,34.7742,33.89,34.68,262025,0
+URNM.US,D,20250501,000000,35.35,35.67,34.7701,35.08,441407,0
+URNM.US,D,20250502,000000,35.95,36.44,35.74,36,402501,0
+URNM.US,D,20250505,000000,35.98,35.98,35.21,35.49,347113,0
+URNM.US,D,20250506,000000,35.4,36.84,35.11,36.6,567059,0
+URNM.US,D,20250507,000000,36.8,37.74,36.65,37.55,1093367,0
+URNM.US,D,20250508,000000,38.4583,38.4699,37.27,37.27,530572,0
+URNM.US,D,20250509,000000,37.57,38.07,36.97,37.91,461647,0
+URNM.US,D,20250512,000000,38.555,38.8651,37.85,38.14,458192,0
+URNM.US,D,20250513,000000,37.96,38.6432,37.91,38.42,447018,0
+URNM.US,D,20250514,000000,38.45,38.54,38.0413,38.34,379420,0
+URNM.US,D,20250515,000000,38.03,38.05,37.44,37.74,349948,0
+URNM.US,D,20250516,000000,37.56,37.56,36.5001,36.59,386202,0
+URNM.US,D,20250519,000000,36.17,36.78,36.0001,36.54,335053,0
+URNM.US,D,20250520,000000,36.42,37,36.19,36.78,636994,0
+URNM.US,D,20250521,000000,36.78,37.7599,36.75,36.88,568754,0
+URNM.US,D,20250522,000000,36.22,36.97,35.9333,36.65,430691,0
+URNM.US,D,20250523,000000,38.765,41.3,38.765,41.1,2510231,0
+URNM.US,D,20250527,000000,42.29,42.58,41.2,41.48,1215148,0
+URNM.US,D,20250528,000000,41.425,42.18,41.34,41.62,502813,0
+URNM.US,D,20250529,000000,41.68,41.87,39.97,40.31,716809,0
+URNM.US,D,20250530,000000,40.145,40.46,39.651,40.21,338090,0
+URNM.US,D,20250602,000000,40.3175,40.41,39.241,39.47,369016,0
+URNM.US,D,20250603,000000,41.16,41.91,40.4,41.62,671514,0
+URNM.US,D,20250604,000000,42.23,42.4,41.49,42.24,437949,0
+URNM.US,D,20250605,000000,42.47,42.53,41.63,41.96,308865,0
+URNM.US,D,20250606,000000,42.24,42.36,41.03,41.89,1401856,0
+URNM.US,D,20250609,000000,42.89,45.05,42.81,43.95,3696337,0
+URNM.US,D,20250610,000000,44.245,44.245,41.71,42.04,913035,0
+URNM.US,D,20250611,000000,42.32,43.7429,42.32,42.73,652073,0
+URNM.US,D,20250612,000000,42.9874,43.5899,42.76,42.9,276428,0
+URNM.US,D,20250613,000000,42.36,43.54,41.875,43.28,384111,0
+URNM.US,D,20250616,000000,45.83,47.8,45.36,46.3,2263242,0
+URNM.US,D,20250617,000000,46.49,46.6999,45.7601,46.41,505694,0
+URNM.US,D,20250618,000000,46.7,47.25,46.195,46.97,956244,0
+URNM.US,D,20250620,000000,47,47,45.21,45.38,781764,0
+URNM.US,D,20250623,000000,45.7757,46.68,45.43,46.28,523666,0
+URNM.US,D,20250624,000000,46.9793,47.11,46.135,46.8,607241,0
+URNM.US,D,20250625,000000,46.9,46.96,45.9067,46.23,567205,0
+URNM.US,D,20250626,000000,46.96,47.8419,46.31,47.78,491074,0
+URNM.US,D,20250627,000000,48.3202,48.3202,46.5968,47.11,417732,0
+URNM.US,D,20250630,000000,47.9,48.16,46.7,47.93,786771,0
+URNM.US,D,20250701,000000,47.54,47.54,46.29,46.76,522925,0
+URNM.US,D,20250702,000000,46.79,47.635,46.3587,47.52,396339,0
+URNM.US,D,20250703,000000,47.23,47.36,46.5501,47.32,248981,0
+URNM.US,D,20250707,000000,47,47.12,45.5,46.73,977134,0
+URNM.US,D,20250708,000000,46.385,46.55,44.47,45.22,1186648,0
+URNM.US,D,20250709,000000,44.74,44.97,44.142,44.44,521244,0
+URNM.US,D,20250710,000000,44.553,45.25,43.94,45,643489,0
+URNM.US,D,20250711,000000,44.6588,46.11,44.53,45.67,421353,0
+URNM.US,D,20250714,000000,45.7,47.06,45.45,46.95,678906,0
+URNM.US,D,20250715,000000,47.3529,47.78,46.1875,47.54,534875,0
+URNM.US,D,20250716,000000,47.81,48.8193,47.23,48.56,505775,0
+URNM.US,D,20250717,000000,48.5,49.45,47.92,49.14,534752,0
+URNM.US,D,20250718,000000,48.955,49.825,48.68,49.18,536215,0
+URNM.US,D,20250721,000000,49.325,49.78,48.38,49.01,1481095,0
+URNM.US,D,20250722,000000,48.865,49.93,48.4,49.57,534515,0
+URNM.US,D,20250723,000000,49.045,50.22,48.898,49.94,442323,0
+URNM.US,D,20250724,000000,49.69,50.77,49.57,50.68,357289,0
+URNM.US,D,20250725,000000,50.59,50.61,48.89,50.09,442297,0
+URNM.US,D,20250728,000000,49.01,49.11,47.51,48.23,580323,0
+URNM.US,D,20250729,000000,47.906,48.22,46.7705,46.88,344213,0
+URNM.US,D,20250730,000000,46.5,47.46,45.89,46.4,326219,0
+URNM.US,D,20250731,000000,46.295,46.54,44.53,45.17,775087,0
+URNM.US,D,20250801,000000,44.18,44.85,43.1,44.8,904571,0
+URNM.US,D,20250804,000000,45,46.54,44.905,46.41,403570,0
+URNM.US,D,20250805,000000,46.645,47.45,46.112,47.23,718630,0
+URNM.US,D,20250806,000000,47.04,48.2405,47,47.62,470671,0
+URNM.US,D,20250807,000000,47.88,48.025,46.54,47.27,2483097,0
+URNM.US,D,20250808,000000,47.4,49.06,47.04,47.17,418172,0
+URNM.US,D,20250811,000000,47,47.97,46.24,47.11,575095,0
+URNM.US,D,20250812,000000,47.15,47.79,47.02,47.57,248401,0
+URNM.US,D,20250813,000000,47.42,48.07,46.13,46.72,795269,0
+URNM.US,D,20250814,000000,46.2536,47.63,46.2536,46.99,457684,0
+URNM.US,D,20250815,000000,47.14,47.5,46.12,47.3,576391,0
+URNM.US,D,20250818,000000,47.35,48.18,46.84,48.12,331081,0
+URNM.US,D,20250819,000000,47.96,47.98,44.77,45.17,682769,0
+URNM.US,D,20250820,000000,45.015,45.3942,43.56,44.14,628800,0
+URNM.US,D,20250821,000000,44.12,45.18,44.09,45.1,187798,0
+URNM.US,D,20250822,000000,46.2804,48.475,46.05,48.26,595456,0
+URNM.US,D,20250825,000000,48.38,49.19,48.25,48.52,391447,0
+URNM.US,D,20250826,000000,48.97,51.86,48.945,50.56,1123690,0
+URNM.US,D,20250827,000000,50.43,50.43,49.4342,49.49,256305,0
+URNM.US,D,20250828,000000,49.61,50.86,49.25,50.49,392089,0
+URNM.US,D,20250829,000000,52.202,53.99,50.96,51.43,1072100,0
+URNM.US,D,20250902,000000,50.46,51.44,49.75,51.4,527866,0
+URNM.US,D,20250903,000000,51.53,52.22,51.32,51.89,458606,0
+URNM.US,D,20250904,000000,51.74,51.8611,50.7,51.1,282952,0
+URNM.US,D,20250905,000000,51.6,52.06,50.405,51.79,491624,0
+URNM.US,D,20250908,000000,52.72,53.69,52.31,53.56,629889,0
+URNM.US,D,20250909,000000,53.6,54.755,53.36,53.93,513146,0
+URNM.US,D,20250910,000000,53.715,54.61,53.17,54,399552,0
+URNM.US,D,20250911,000000,53.695,54.415,53.39,53.44,276479,0
+URNM.US,D,20250912,000000,53.44,53.515,51.67,51.98,377486,0
+URNM.US,D,20250915,000000,52.49,57.41,52.12,57.21,1016577,0
+URNM.US,D,20250916,000000,56.88,57.18,54.75,55.05,796206,0
+URNM.US,D,20250917,000000,55.17,56.29,54.5,55.97,1344624,0
+URNM.US,D,20250918,000000,56.07,56.43,54.765,56.23,1046140,0
+URNM.US,D,20250919,000000,55.6,58.72,55.56,58.25,1612981,0
+URNM.US,D,20250922,000000,58.24,60.28,57.2499,59.99,887566,0
+URNM.US,D,20250923,000000,60.42,61.1076,59.3,60.1,759314,0
+URNM.US,D,20250924,000000,60.3,62.04,58.67,58.85,1324252,0
+URNM.US,D,20250925,000000,57.6,61.46,57.12,61.05,1413541,0
+URNM.US,D,20250926,000000,61.15,62.12,60.05,60.49,767292,0
+URNM.US,D,20250929,000000,61.295,61.49,59.8,60.34,370027,0
+URNM.US,D,20250930,000000,59.6001,61.01,59.38,60.43,528179,0
+URNM.US,D,20251001,000000,60.095,60.27,59.21,59.65,429473,0
+URNM.US,D,20251002,000000,60.777,61.29,59.43,61.01,513300,0
+URNM.US,D,20251003,000000,61,61.28,59.07,59.7,1220258,0
+URNM.US,D,20251006,000000,60.53,62.07,60.3,60.82,607341,0
+URNM.US,D,20251007,000000,61.15,63.185,60.37,61.37,941983,0
+URNM.US,D,20251008,000000,61.8,62.7902,60.5,61.11,472365,0
+URNM.US,D,20251009,000000,62,62.7595,60.8757,61.48,945534,0
+URNM.US,D,20251010,000000,61.79,64.94,60.99,61.65,1142116,0
+URNM.US,D,20251013,000000,63.8,65.57,63.36,63.47,995213,0
+URNM.US,D,20251014,000000,64.355,67.9,61.94,66.33,1233383,0
+URNM.US,D,20251015,000000,67.98,68.55,63.5,66.18,1581850,0
+URNM.US,D,20251016,000000,66.95,67.92,63.255,63.37,1121594,0
+URNM.US,D,20251017,000000,60.84,61.7,58.1,59.59,1464187,0
+URNM.US,D,20251020,000000,60.035,60.05,57.3908,59.22,1120442,0
+URNM.US,D,20251021,000000,58.16,58.255,55.53,56.28,967695,0
+URNM.US,D,20251022,000000,55.7,58.28,55.3,58.09,1063430,0
+URNM.US,D,20251023,000000,58.2,58.98,57.03,57.39,743926,0
+URNM.US,D,20251024,000000,58.46,59.1,57.32,58.79,544481,0
+URNM.US,D,20251027,000000,58.8,59.07,56.0626,57.3,534582,0
+URNM.US,D,20251028,000000,60.35,63.71,60.0601,63.01,1477297,0
+URNM.US,D,20251029,000000,63.51,65.58,62.89,64.12,850157,0
+URNM.US,D,20251030,000000,64.3,65.77,63.29,65.73,432841,0
+URNM.US,D,20251031,000000,65.62,65.71,63.48,64.37,927365,0
+URNM.US,D,20251103,000000,63.6,63.85,60.765,60.78,752959,0
+URNM.US,D,20251104,000000,59.22,59.79,58.095,58.34,1253794,0
+URNM.US,D,20251105,000000,57.56,58.42,56.9,57.36,641494,0
+URNM.US,D,20251106,000000,56.91,57,54.3905,54.96,1548183,0
+URNM.US,D,20251107,000000,53.4,55.68,52.76,55.68,851127,0
+URNM.US,D,20251110,000000,58.1474,58.69,57.41,58.42,516189,0
+URNM.US,D,20251111,000000,57.31,57.63,55.975,56.96,305051,0
+URNM.US,D,20251112,000000,57.59,57.9,56.295,56.98,588484,0
+URNM.US,D,20251113,000000,56.63,57.07,54.28,54.69,707979,0
+URNM.US,D,20251114,000000,52.39,54.85,52,54.04,1269036,0
+URNM.US,D,20251117,000000,53.05,54.15,52.41,52.83,521083,0
+URNM.US,D,20251118,000000,52.075,53.67,51.74,53.09,832125,0
+URNM.US,D,20251119,000000,53.98,55.66,53.26,54.92,706260,0
+URNM.US,D,20251120,000000,55.73,56.06,51.31,51.33,812168,0
+URNM.US,D,20251121,000000,50.82,51.17,49.46,50.8,805377,0
+URNM.US,D,20251124,000000,51,53.08,50.7455,53.08,648506,0
+URNM.US,D,20251125,000000,53,54.5,52,54.5,731941,0
+URNM.US,D,20251126,000000,54.745,55.35,54.36,55.02,511795,0
+URNM.US,D,20251128,000000,55.51,55.71,54.97,55.59,240551,0
+URNM.US,D,20251201,000000,55.07,55.67,54.5,54.76,654022,0
+URNM.US,D,20251202,000000,55.04,56.19,54.6089,55.99,346315,0
+URNM.US,D,20251203,000000,56.5,57.73,55.81,57.73,369183,0
+URNM.US,D,20251204,000000,57.14,60.17,56.56,60.12,750421,0
+URNM.US,D,20251205,000000,60.71,60.8,58.1807,58.61,487400,0
+URNM.US,D,20251208,000000,59.05,59.19,57.96,58.08,286424,0
+URNM.US,D,20251209,000000,57.265,58.58,57.03,58.4,264020,0
+URNM.US,D,20251210,000000,58.29,58.6,56.22,58.25,508619,0
+URNM.US,D,20251211,000000,57.565,59.91,57.3063,59.67,384685,0
+URNM.US,D,20251212,000000,59.1801,59.58,55.927,56.73,547783,0
+URNM.US,D,20251215,000000,57.12,57.88,55.16,55.16,285035,0
+URNM.US,D,20251216,000000,54.4235,55.49,53.775,54.35,900030,0
+URNM.US,D,20251217,000000,54.92,55.18,53.1501,53.21,564017,0
+URNM.US,D,20251218,000000,51.662,53.21,51.55,53.13,546804,0
+URNM.US,D,20251219,000000,53.89,56.53,53.785,55.7,1146951,0
+URNM.US,D,20251222,000000,56.78,57.47,55.555,55.64,596820,0
+URNM.US,D,20251223,000000,55.97,57.4541,55.77,56.51,477848,0
+URNM.US,D,20251224,000000,56.655,56.83,55.66,56.58,173704,0
+URNM.US,D,20251226,000000,56.58,56.72,55.55,55.98,217658,0
+URNM.US,D,20251229,000000,55.5,57.44,55.11,55.91,287677,0
+URNM.US,D,20251230,000000,56.025,56.2702,54.684,54.7,496409,0
+URNM.US,D,20251231,000000,54.71,55.78,54.71,54.89,197234,0
+URNM.US,D,20260102,000000,56.295,60.5,56.05,60.45,1058717,0
+URNM.US,D,20260105,000000,61.2,62.28,59.922,62.16,906068,0
+URNM.US,D,20260106,000000,62.48,62.9899,61.454,62.51,811234,0
+URNM.US,D,20260107,000000,62.36,63.57,61.873,63.49,556565,0
+URNM.US,D,20260108,000000,63.2,63.52,62.202,63.08,432993,0
+URNM.US,D,20260109,000000,64.47,65.9799,62.6001,63.38,759306,0
+URNM.US,D,20260112,000000,63.97,65.7,63.48,65.48,701133,0
+URNM.US,D,20260113,000000,65.52,65.59,64.1,64.28,585818,0
+URNM.US,D,20260114,000000,64.61,67.95,63.65,67.1,1242869,0
+URNM.US,D,20260115,000000,67,68.95,65.96,67.99,1101473,0
+URNM.US,D,20260116,000000,68.71,71,68.5,69.57,1796228,0
+URNM.US,D,20260120,000000,70.735,72.66,69.76,70.59,1636023,0
+URNM.US,D,20260121,000000,73.265,74.38,71.72,74.38,1461416,0
+URNM.US,D,20260122,000000,75.04,76,74.0901,75.3,1326110,0
+URNM.US,D,20260123,000000,76.415,76.6599,74.84,75.95,1416473,0
+URNM.US,D,20260126,000000,78.63,80.39,73.08,73.69,2482539,0
+URNM.US,D,20260127,000000,74.275,77.76,73.35,77.42,1794205,0
+URNM.US,D,20260128,000000,79.9,84.07,79.15,83.99,2736391,0
+URNM.US,D,20260129,000000,84.875,84.95,76.66,81.09,2375262,0
+URNM.US,D,20260130,000000,78.17,80.38,72.38,74.36,2303676,0
+URNM.US,D,20260202,000000,74.37,75.44,71.22,71.7,1437927,0
+URNM.US,D,20260203,000000,75.175,77.02,73.94,76.45,1371472,0
+URNM.US,D,20260204,000000,76.295,76.49,67.5347,70.06,1647601,0
+URNM.US,D,20260205,000000,66.883,69.49,65.5401,65.72,1332042,0
+URNM.US,D,20260206,000000,67.43,68.73,65.55,68.6,1034227,0
+URNM.US,D,20260209,000000,68.9,72.65,68.36,72.57,1040735,0
+URNM.US,D,20260210,000000,72.54,72.73,70.675,70.88,530440,0
+URNM.US,D,20260211,000000,73.2969,73.3,69.39,72.1,811407,0
+URNM.US,D,20260212,000000,72.32,72.51,68.45,69.31,786101,0
+URNM.US,D,20260213,000000,68.82,70.485,67.21,68.96,681535,0
+URNM.US,D,20260217,000000,67.55,68.8,66.01,68.22,787938,0
+URNM.US,D,20260218,000000,69.5,72.2,69.275,71.29,1479798,0
diff --git a/daily/us/nyse etfs/2/urth.us.txt b/daily/us/nyse etfs/2/urth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47654dd723518b6d8907b8252ec7df07f94ceff5
--- /dev/null
+++ b/daily/us/nyse etfs/2/urth.us.txt	
@@ -0,0 +1,3342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URTH.US,D,20120119,000000,42.7641,42.7641,42.7641,42.7641,344.9665063584,0
+URTH.US,D,20120124,000000,42.653,42.653,42.653,42.653,483.1548437008,0
+URTH.US,D,20120201,000000,43.7366,43.7366,43.7366,43.7366,301.5935245648,0
+URTH.US,D,20120203,000000,44.2393,44.2393,44.2393,44.2393,120.0322054288,0
+URTH.US,D,20120221,000000,45.423,45.423,45.423,45.423,363.122638272,0
+URTH.US,D,20120302,000000,44.9908,44.9908,44.9908,44.9908,120.0322054288,0
+URTH.US,D,20120308,000000,44.6547,44.6547,44.6547,44.6547,219.8909309536,0
+URTH.US,D,20120309,000000,44.8212,44.8212,44.8212,44.8212,153.3184472704,0
+URTH.US,D,20120314,000000,45.2089,45.2089,45.2089,45.2089,516.4410855424,0
+URTH.US,D,20120327,000000,45.9762,45.9762,45.9762,45.9762,221.908278944,0
+URTH.US,D,20120328,000000,45.4974,45.4974,45.4974,45.4974,327.81904844,0
+URTH.US,D,20120329,000000,45.191,45.2307,45.191,45.2307,727.2539505392,0
+URTH.US,D,20120405,000000,44.8034,44.8034,44.8034,44.8034,221.908278944,0
+URTH.US,D,20120409,000000,44.3394,44.4385,44.3394,44.4385,258.2205427712,0
+URTH.US,D,20120410,000000,43.7436,43.7436,43.7436,43.7436,969.3357093872,0
+URTH.US,D,20120411,000000,44.2184,44.2184,44.1173,44.1491,3571.7146170032,0
+URTH.US,D,20120412,000000,44.8361,44.852,44.7935,44.8361,2432.9216764224,0
+URTH.US,D,20120416,000000,44.2561,44.2561,44.1748,44.1748,1536.2104946896,0
+URTH.US,D,20120417,000000,45.0671,45.0671,45.0671,45.0671,186.604689112,0
+URTH.US,D,20120427,000000,45.5866,45.5866,45.5866,45.5866,171.474579184,0
+URTH.US,D,20120501,000000,45.7293,45.7293,45.7293,45.7293,667.7421848224,0
+URTH.US,D,20120502,000000,45.0929,45.2911,45.0582,45.2911,1151.9057025184,0
+URTH.US,D,20120507,000000,44.2393,44.3394,44.2264,44.3394,682.8722947504,0
+URTH.US,D,20120509,000000,43.4898,43.5235,43.4898,43.5235,1815.61319136,0
+URTH.US,D,20120514,000000,42.9108,42.9108,42.9108,42.9108,120.0322054288,0
+URTH.US,D,20120517,000000,42.0017,42.0354,41.9868,41.9868,1573.531432512,0
+URTH.US,D,20120518,000000,41.6567,41.6567,41.6567,41.6567,952.1882514688,0
+URTH.US,D,20120523,000000,41.4247,41.4247,41.4247,41.4247,207.7868430112,0
+URTH.US,D,20120530,000000,41.6061,41.9204,41.5397,41.8857,12131.32214027,0
+URTH.US,D,20120531,000000,41.6953,41.6953,41.6725,41.6953,2057.694950208,0
+URTH.US,D,20120605,000000,40.93,40.93,40.7337,40.7416,727.2539505392,0
+URTH.US,D,20120606,000000,41.5902,41.5902,41.5902,41.5902,969.3357093872,0
+URTH.US,D,20120619,000000,43.4818,43.4818,43.4818,43.4818,269.3159567184,0
+URTH.US,D,20120620,000000,43.4818,43.4818,43.0684,43.3649,2057.694950208,0
+URTH.US,D,20120621,000000,42.6134,42.6134,42.6134,42.6134,207.7868430112,0
+URTH.US,D,20120709,000000,43.0129,43.0218,42.9703,42.9703,1670.3641360512,0
+URTH.US,D,20120718,000000,43.4987,43.4987,43.4987,43.4987,931.0060975696,0
+URTH.US,D,20120726,000000,43.1398,43.1477,43.1398,43.1477,1194.2700103168,0
+URTH.US,D,20120727,000000,43.5175,43.5175,43.5175,43.5175,475.0854517392,0
+URTH.US,D,20120730,000000,43.8923,44.0519,41.6894,44.0281,2029.4520783424,0
+URTH.US,D,20120803,000000,43.9775,43.9775,43.0625,43.0625,3371.9971659536,0
+URTH.US,D,20120806,000000,43.9855,44.4643,43.9855,44.4643,475.0854517392,0
+URTH.US,D,20120808,000000,44.7479,45.997,44.7399,44.7399,767.6009103472,0
+URTH.US,D,20120817,000000,45.0919,45.0919,45.0919,45.0919,119.0235314336,0
+URTH.US,D,20120822,000000,45.1474,45.1474,45.1474,45.1474,237.038388872,0
+URTH.US,D,20120823,000000,45.0582,45.0582,45.0393,45.0393,715.1498625968,0
+URTH.US,D,20120827,000000,45.2098,46.0625,45.192,45.2237,955.2142734544,0
+URTH.US,D,20120830,000000,44.7399,44.7399,44.7399,44.7399,359.0879422912,0
+URTH.US,D,20120831,000000,44.9977,45.7125,44.9471,44.9471,2925.15458608,0
+URTH.US,D,20120905,000000,44.7717,44.9243,44.7717,44.9243,597.1350051584,0
+URTH.US,D,20120907,000000,46.2469,47.1262,46.2379,46.3222,7076.8567503232,0
+URTH.US,D,20120910,000000,46.2052,46.2052,46.1973,46.1973,237.038388872,0
+URTH.US,D,20120911,000000,46.4888,46.4888,46.456,46.456,2386.5226726432,0
+URTH.US,D,20120912,000000,46.5572,46.5572,46.5572,46.5572,237.038388872,0
+URTH.US,D,20120913,000000,49.4471,49.4471,46.9676,47.501,7236.2272415648,0
+URTH.US,D,20120914,000000,47.8985,49.8486,47.7131,47.7379,5490.2125558736,0
+URTH.US,D,20120917,000000,48.3258,48.3258,47.501,47.5466,4537.0156304096,0
+URTH.US,D,20120918,000000,47.4177,47.4177,47.4177,47.4177,339.9231363824,0
+URTH.US,D,20120921,000000,47.4712,47.4782,47.4712,47.4782,1016.7433871616,0
+URTH.US,D,20120926,000000,46.5294,46.5294,46.5294,46.5294,132.1362933712,0
+URTH.US,D,20120927,000000,47.0162,47.0162,46.9607,46.9607,880.5723978096,0
+URTH.US,D,20121003,000000,46.7158,46.7158,46.7158,46.7158,237.038388872,0
+URTH.US,D,20121008,000000,47.0013,47.0598,47.0013,47.0598,2085.9378220736,0
+URTH.US,D,20121009,000000,46.5839,46.5839,46.5839,46.5839,119.0235314336,0
+URTH.US,D,20121010,000000,46.4977,46.9835,46.1566,46.1566,4606.6141360784,0
+URTH.US,D,20121011,000000,46.4719,46.4977,46.464,46.464,9853.7362591088,0
+URTH.US,D,20121018,000000,46.6999,47.3285,46.6999,47.0598,8311.473720448,0
+URTH.US,D,20121025,000000,45.9703,45.9703,45.9028,45.9028,367.1573342528,0
+URTH.US,D,20121101,000000,46.3391,46.3728,46.3391,46.3728,600.161027144,0
+URTH.US,D,20121102,000000,46.5076,46.5076,46.3797,46.3797,593.1003091776,0
+URTH.US,D,20121106,000000,47.3285,47.3285,46.1973,46.1973,1432.317073184,0
+URTH.US,D,20121109,000000,44.3989,46.0387,44.3989,45.0393,4519.8681724912,0
+URTH.US,D,20121113,000000,44.8559,44.8559,44.8559,44.8559,207.7868430112,0
+URTH.US,D,20121114,000000,44.5972,44.6071,44.3989,44.3989,3134.9587770816,0
+URTH.US,D,20121119,000000,45.1841,45.4349,45.1841,45.4349,654.6294228848,0
+URTH.US,D,20121120,000000,45.1662,45.2842,45.1662,45.2842,955.2142734544,0
+URTH.US,D,20121121,000000,45.2842,45.2842,45.2842,45.2842,715.1498625968,0
+URTH.US,D,20121127,000000,46.1467,46.8427,46.1467,46.1973,1049.020955008,0
+URTH.US,D,20121129,000000,46.5661,46.691,46.5661,46.691,475.0854517392,0
+URTH.US,D,20121203,000000,46.4402,46.4402,46.4402,46.4402,323.7843524592,0
+URTH.US,D,20121204,000000,46.4223,46.4223,46.229,46.229,715.1498625968,0
+URTH.US,D,20121205,000000,46.5978,46.8585,46.5661,46.8001,5208.7925112128,0
+URTH.US,D,20121206,000000,46.4402,46.5839,46.4402,46.5839,475.0854517392,0
+URTH.US,D,20121207,000000,46.5839,47.269,46.5839,46.7326,4821.461697056,0
+URTH.US,D,20121217,000000,47.3711,47.3711,47.3711,47.3711,119.0235314336,0
+URTH.US,D,20121218,000000,46.7406,46.7822,46.7406,46.7822,475.0854517392,0
+URTH.US,D,20121220,000000,47.1163,47.1451,47.1163,47.1451,237.038388872,0
+URTH.US,D,20121227,000000,46.7158,46.8675,46.7158,46.8675,1910.4285469088,0
+URTH.US,D,20121228,000000,46.7822,46.7901,46.7822,46.7822,2149.4842837712,0
+URTH.US,D,20121231,000000,46.9676,47.0013,46.9676,47.0013,1340.5277396208,0
+URTH.US,D,20130102,000000,48.2901,48.2991,47.1163,47.1163,1550.3319306224,0
+URTH.US,D,20130103,000000,48.1741,48.2009,48.1741,48.2009,838.2080900112,0
+URTH.US,D,20130104,000000,48.0482,48.0482,47.0935,47.6021,6849.9051014032,0
+URTH.US,D,20130107,000000,47.3285,47.3285,47.3285,47.3285,119.0235314336,0
+URTH.US,D,20130108,000000,47.1768,47.2452,47.1768,47.2204,475.0854517392,0
+URTH.US,D,20130110,000000,47.9808,48.0482,47.9312,47.9312,483.1548437008,0
+URTH.US,D,20130111,000000,48.1474,48.1821,48.1474,48.1821,299.5761765744,0
+URTH.US,D,20130115,000000,48.192,48.192,48.192,48.192,410.5303160464,0
+URTH.US,D,20130118,000000,48.3496,48.3496,48.2554,48.2554,475.0854517392,0
+URTH.US,D,20130123,000000,48.4002,49.3142,48.4002,49.3142,2420.81758848,0
+URTH.US,D,20130125,000000,48.9355,48.9355,48.9355,48.9355,119.0235314336,0
+URTH.US,D,20130128,000000,49.1626,49.3727,49.1626,49.1626,237.038388872,0
+URTH.US,D,20130129,000000,49.3073,49.3073,49.2617,49.2805,1006.6566472096,0
+URTH.US,D,20130131,000000,49.2111,49.2111,49.2111,49.2111,181.561319136,0
+URTH.US,D,20130201,000000,49.8179,49.8179,49.808,49.808,684.8896427408,0
+URTH.US,D,20130204,000000,49.0793,50.0499,49.0694,49.4223,4297.9598935472,0
+URTH.US,D,20130205,000000,49.6226,50.4097,49.1983,50.4097,7526.7253521824,0
+URTH.US,D,20130206,000000,49.5829,49.7227,49.5829,49.7227,578.9788732448,0
+URTH.US,D,20130208,000000,49.8179,49.8179,49.8179,49.8179,214.8475609776,0
+URTH.US,D,20130211,000000,49.7574,49.7574,49.7574,49.7574,466.0073857824,0
+URTH.US,D,20130212,000000,49.7881,50.4097,49.3628,49.5829,7764.7724150496,0
+URTH.US,D,20130213,000000,49.683,49.683,49.683,49.683,119.0235314336,0
+URTH.US,D,20130219,000000,49.8813,49.9408,49.8813,49.9408,349.0012023392,0
+URTH.US,D,20130220,000000,50.26,50.26,49.9646,49.9646,237.038388872,0
+URTH.US,D,20130221,000000,48.8096,48.884,48.8096,48.8602,838.2080900112,0
+URTH.US,D,20130222,000000,49.6384,49.6384,49.112,49.3212,2184.7878736032,0
+URTH.US,D,20130225,000000,49.69,49.69,49.345,49.345,715.1498625968,0
+URTH.US,D,20130226,000000,48.7591,48.7591,48.7184,48.7184,487.1895396816,0
+URTH.US,D,20130227,000000,48.5439,49.9408,48.5439,49.3817,6265.8828581824,0
+URTH.US,D,20130228,000000,49.7594,49.7594,49.3371,49.5254,715.1498625968,0
+URTH.US,D,20130301,000000,49.0029,49.3817,49.0029,49.3817,1194.2700103168,0
+URTH.US,D,20130304,000000,49.1447,49.1447,49.1447,49.1447,597.1350051584,0
+URTH.US,D,20130305,000000,49.9725,49.9725,49.923,49.9646,475.0854517392,0
+URTH.US,D,20130306,000000,50.1916,50.73,49.6156,49.8179,53041.122037592,0
+URTH.US,D,20130307,000000,50.3265,50.3939,49.923,49.923,3043.1694435184,0
+URTH.US,D,20130308,000000,50.4018,50.4772,49.923,50.4772,715.1498625968,0
+URTH.US,D,20130311,000000,50.9967,50.9967,49.8893,50.2164,4896.1035727008,0
+URTH.US,D,20130312,000000,50.6863,50.6863,50.1431,50.1431,2269.5164892,0
+URTH.US,D,20130313,000000,50.3265,51.0978,50.0588,50.1163,12296.744675483,0
+URTH.US,D,20130314,000000,50.5932,50.7389,50.26,50.7389,1962.8795946592,0
+URTH.US,D,20130315,000000,50.8152,50.844,50.8063,50.8063,11941.691429173,0
+URTH.US,D,20130318,000000,50.26,50.8152,50.1748,50.4682,3810.7703538656,0
+URTH.US,D,20130319,000000,49.4719,50.2006,49.4719,50.2006,1165.018464456,0
+URTH.US,D,20130320,000000,50.2333,50.2333,50.2333,50.2333,2029.4520783424,0
+URTH.US,D,20130321,000000,50.2432,50.2432,50.2432,50.2432,161.387839232,0
+URTH.US,D,20130322,000000,50.5099,50.5099,50.5099,50.5099,122.0495534192,0
+URTH.US,D,20130325,000000,50.5099,50.5099,50.3185,50.3185,417.5910340128,0
+URTH.US,D,20130326,000000,50.5624,50.5932,50.5624,50.5704,4387.73187912,0
+URTH.US,D,20130401,000000,50.7607,50.7607,50.26,50.26,597.1350051584,0
+URTH.US,D,20130402,000000,50.8291,50.8291,50.8291,50.8291,597.1350051584,0
+URTH.US,D,20130403,000000,50.1242,50.1242,50.1242,50.1242,237.038388872,0
+URTH.US,D,20130404,000000,50.6378,50.6378,50.6378,50.6378,186.604689112,0
+URTH.US,D,20130405,000000,49.8734,50.494,49.8734,50.3413,840.2254380016,0
+URTH.US,D,20130409,000000,50.844,51.0561,50.6784,50.9808,2439.9823943888,0
+URTH.US,D,20130410,000000,51.6064,51.6064,51.6064,51.6064,180.5526451408,0
+URTH.US,D,20130411,000000,51.9434,52.1715,51.7095,52.1715,260965.14471214,0
+URTH.US,D,20130412,000000,51.9772,51.9772,51.8165,51.8165,1404.0742013184,0
+URTH.US,D,20130415,000000,51.7868,51.7868,50.501,50.501,2149.4842837712,0
+URTH.US,D,20130416,000000,51.0978,51.423,51.0978,51.3873,1792.4136894704,0
+URTH.US,D,20130417,000000,50.0905,50.0905,50.0667,50.0667,237.038388872,0
+URTH.US,D,20130418,000000,50.5704,50.5704,50.1748,50.1748,2029.4520783424,0
+URTH.US,D,20130423,000000,51.0056,51.0056,50.5852,50.7518,1194.2700103168,0
+URTH.US,D,20130424,000000,51.2138,51.2891,51.2138,51.2891,6162.998110672,0
+URTH.US,D,20130425,000000,51.9335,53.6288,51.9335,53.6288,4902.155616672,0
+URTH.US,D,20130426,000000,50.8152,52.8654,50.8152,51.0978,5733.3029887168,0
+URTH.US,D,20130429,000000,51.1454,51.3724,51.1454,51.3496,715.1498625968,0
+URTH.US,D,20130430,000000,51.5608,51.9306,51.5608,51.9306,306.6368945408,0
+URTH.US,D,20130501,000000,51.423,51.423,51.423,51.423,133.1449673664,0
+URTH.US,D,20130502,000000,52.228,52.4778,52.228,52.4778,3221.7047406688,0
+URTH.US,D,20130503,000000,50.7458,54.8413,50.7458,52.7713,3403.2660598048,0
+URTH.US,D,20130506,000000,54.0284,54.1126,53.1916,53.2997,2904.981106176,0
+URTH.US,D,20130507,000000,53.4256,53.4256,53.4256,53.4256,509.380367576,0
+URTH.US,D,20130508,000000,54.0036,54.0036,53.6417,53.6417,745.4100824528,0
+URTH.US,D,20130509,000000,55.1695,55.1695,53.1827,54.2802,572129.97681739,0
+URTH.US,D,20130510,000000,52.5304,54.1543,52.5304,54.1543,734.3146685056,0
+URTH.US,D,20130513,000000,54.2217,54.4656,53.4038,54.3575,3939.8806252512,0
+URTH.US,D,20130514,000000,54.8482,54.8482,53.3839,53.3839,10771.629594741,0
+URTH.US,D,20130516,000000,54.4656,55.1248,53.3096,55.1248,3483.9599794208,0
+URTH.US,D,20130517,000000,55.0257,55.0257,53.8687,54.3664,26992.116111552,0
+URTH.US,D,20130520,000000,54.0036,54.0284,53.9699,53.9699,1574.5401065072,0
+URTH.US,D,20130521,000000,53.837,55.3866,53.3562,55.3866,28413.337770789,0
+URTH.US,D,20130522,000000,55.0416,55.0416,53.8767,53.8767,534.597217456,0
+URTH.US,D,20130524,000000,53.2342,54.188,52.3945,52.4382,7769.8157850256,0
+URTH.US,D,20130528,000000,54.9157,54.9236,52.6067,52.8149,7673.9917554816,0
+URTH.US,D,20130529,000000,53.836,53.836,52.6077,52.6077,3939.8806252512,0
+URTH.US,D,20130531,000000,52.9438,53.2789,52.4957,53.2789,13425.450876112,0
+URTH.US,D,20130603,000000,51.768,52.337,51.768,52.337,3460.7604775312,0
+URTH.US,D,20130604,000000,53.7765,53.7765,53.7765,53.7765,279.4026966704,0
+URTH.US,D,20130605,000000,51.6549,52.1338,51.6549,52.1338,394.3915321232,0
+URTH.US,D,20130607,000000,52.0168,52.228,51.9335,51.9772,5490.2125558736,0
+URTH.US,D,20130610,000000,52.1457,52.3678,52.1457,52.1625,4180.953710104,0
+URTH.US,D,20130611,000000,51.7224,51.7224,51.4755,51.4755,448.859927864,0
+URTH.US,D,20130612,000000,51.9593,53.6288,51.9593,53.6288,384.3047921712,0
+URTH.US,D,20130617,000000,53.0161,54.1047,53.0161,54.1047,1670.3641360512,0
+URTH.US,D,20130619,000000,54.0284,54.0284,54.0284,54.0284,687.9156647264,0
+URTH.US,D,20130620,000000,52.3202,52.4035,51.9335,52.1457,1490.8201649056,0
+URTH.US,D,20130621,000000,51.6797,52.1437,50.1877,52.0594,3804.7183098944,0
+URTH.US,D,20130624,000000,50.8222,50.8222,49.4055,49.4223,947.1448814928,0
+URTH.US,D,20130626,000000,52.2181,52.2181,52.0991,52.0991,1061.1250429504,0
+URTH.US,D,20130627,000000,52.226,52.226,50.9729,50.9729,485.1721916912,0
+URTH.US,D,20130702,000000,53.5574,53.5574,50.9302,50.9302,13067.371607816,0
+URTH.US,D,20130703,000000,51.3427,51.6024,51.3427,51.6024,847.286155968,0
+URTH.US,D,20130705,000000,52.8754,53.4643,52.226,52.226,2846.4780144544,0
+URTH.US,D,20130708,000000,52.226,52.226,52.226,52.226,236.0297148768,0
+URTH.US,D,20130711,000000,51.9752,53.7012,51.9752,52.919,14010.481793328,0
+URTH.US,D,20130712,000000,53.9213,53.9371,53.5713,53.5713,2001.2092064768,0
+URTH.US,D,20130715,000000,54.9642,54.9642,53.2541,53.2541,1700.6243559072,0
+URTH.US,D,20130716,000000,53.5991,54.9216,53.5991,54.5439,1899.3331329616,0
+URTH.US,D,20130717,000000,54.3327,54.3327,54.3327,54.3327,439.7818619072,0
+URTH.US,D,20130718,000000,55.4193,55.454,55.4193,55.454,2698.20293716,0
+URTH.US,D,20130722,000000,54.9295,54.9295,53.5654,54.3605,3863.221401616,0
+URTH.US,D,20130723,000000,55.0901,55.0901,53.7587,53.9034,36515.007300235,0
+URTH.US,D,20130724,000000,53.1609,54.0036,53.1609,53.7845,971.3530573776,0
+URTH.US,D,20130725,000000,55.0981,55.0981,54.1642,54.1642,355.0532463104,0
+URTH.US,D,20130726,000000,53.843,53.9213,53.5426,53.9213,2991.7270697632,0
+URTH.US,D,20130729,000000,55.2071,55.2071,55.2071,55.2071,1780.309601528,0
+URTH.US,D,20130731,000000,55.2339,55.2339,53.9371,53.9371,2978.6143078256,0
+URTH.US,D,20130805,000000,54.416,56.1529,54.416,55.8585,1721.8065098064,0
+URTH.US,D,20130808,000000,54.3327,56.1182,54.299,56.1182,1543.271212656,0
+URTH.US,D,20130812,000000,55.5997,55.8069,55.5997,55.8069,473.0681037488,0
+URTH.US,D,20130814,000000,55.3013,55.9318,54.1394,55.9318,1514.0196667952,0
+URTH.US,D,20130816,000000,53.492,53.492,53.492,53.492,236.0297148768,0
+URTH.US,D,20130819,000000,53.4831,53.492,53.1936,53.492,3037.1173995472,0
+URTH.US,D,20130821,000000,53.0608,53.0677,53.0608,53.0677,997.5785812528,0
+URTH.US,D,20130822,000000,53.0677,54.3763,53.0677,54.3694,939.0754895312,0
+URTH.US,D,20130826,000000,55.2755,55.9675,54.2673,54.2673,8034.088371768,0
+URTH.US,D,20130827,000000,52.6305,54.5944,50.728,52.2775,44791.177430851,0
+URTH.US,D,20130828,000000,53.028,54.7551,53.028,53.5574,26539.221487707,0
+URTH.US,D,20130829,000000,53.6397,54.4765,52.3767,52.4788,6254.7874442352,0
+URTH.US,D,20130830,000000,52.2359,54.3327,52.2359,53.028,2323.9848849408,0
+URTH.US,D,20130903,000000,55.0307,55.0307,53.028,53.028,7512.6039162496,0
+URTH.US,D,20130905,000000,54.645,54.645,53.9124,53.9213,1307.2414977792,0
+URTH.US,D,20130906,000000,54.1642,54.8284,52.7653,54.19,1565.4620405504,0
+URTH.US,D,20130909,000000,53.0756,55.1744,53.0756,53.8955,4863.8260048544,0
+URTH.US,D,20130912,000000,54.7551,54.7551,54.416,54.6718,474.076777744,0
+URTH.US,D,20130913,000000,55.1595,55.7911,54.299,54.3763,7229.1665235984,0
+URTH.US,D,20130916,000000,54.6123,54.6123,54.3922,54.5875,1230.582274144,0
+URTH.US,D,20130917,000000,54.416,54.7798,54.3506,54.7798,121021.71461809,0
+URTH.US,D,20130918,000000,54.9642,56.3968,54.9642,56.3968,4389.7492271104,0
+URTH.US,D,20130919,000000,55.6562,56.9778,55.6562,56.0092,439.7818619072,0
+URTH.US,D,20130920,000000,57.2484,57.2554,56.1024,56.2283,2493.4421161344,0
+URTH.US,D,20130923,000000,54.7184,57.2811,54.7184,56.0092,4755.897887368,0
+URTH.US,D,20130924,000000,56.4811,56.4811,55.2339,55.2428,12126.278770294,0
+URTH.US,D,20130925,000000,56.3463,56.3463,56.262,56.262,651.6034008992,0
+URTH.US,D,20130927,000000,55.9318,55.9318,55.9318,55.9318,593.1003091776,0
+URTH.US,D,20130930,000000,56.0092,56.0092,56.0092,56.0092,118.0148574384,0
+URTH.US,D,20131001,000000,54.3843,56.2194,54.3843,55.5898,9551.1340605488,0
+URTH.US,D,20131002,000000,55.5036,55.909,55.0901,55.0901,2492.4334421392,0
+URTH.US,D,20131003,000000,56.0092,56.0092,54.4249,54.6123,16879.150635677,0
+URTH.US,D,20131004,000000,55.681,55.681,54.5201,54.871,23247.91824137,0
+URTH.US,D,20131007,000000,55.2508,55.2508,54.527,54.527,1195709.388108,0
+URTH.US,D,20131008,000000,54.8373,55.1744,53.9302,53.9302,8413.3497939632,0
+URTH.US,D,20131009,000000,55.2071,55.2071,53.8033,54.6272,11757.104088051,0
+URTH.US,D,20131010,000000,54.6718,55.2587,54.6212,54.6212,46415.142563123,0
+URTH.US,D,20131011,000000,55.2587,55.7911,55.1833,55.7494,3087.5510993072,0
+URTH.US,D,20131014,000000,54.6549,56.4533,54.6272,55.1417,3137.9847990672,0
+URTH.US,D,20131015,000000,55.5551,55.5898,54.8373,54.8373,1670.3641360512,0
+URTH.US,D,20131016,000000,55.8486,56.5901,55.7227,56.5901,473.0681037488,0
+URTH.US,D,20131017,000000,55.2944,57.0789,55.2944,57.0194,4106.3118344592,0
+URTH.US,D,20131018,000000,57.0948,57.526,57.0948,57.1305,1316.319563736,0
+URTH.US,D,20131021,000000,57.2147,57.2147,56.7854,56.9193,18119.819649773,0
+URTH.US,D,20131022,000000,57.1959,57.4497,57.0383,57.3961,3146.0541910288,0
+URTH.US,D,20131023,000000,56.7339,57.0194,56.5901,56.9361,4266.690999696,0
+URTH.US,D,20131024,000000,56.9104,57.1889,56.9104,57.1889,1932.6193748032,0
+URTH.US,D,20131025,000000,57.4646,57.4646,57.0283,57.3664,12475.279972634,0
+URTH.US,D,20131028,000000,57.2554,57.7352,57.1384,57.7352,6839.8183614512,0
+URTH.US,D,20131029,000000,57.5756,57.7967,57.5756,57.7967,1771.2315355712,0
+URTH.US,D,20131030,000000,58.9398,58.9398,57.533,57.533,74713.491498459,0
+URTH.US,D,20131031,000000,57.6846,57.6846,57.4338,57.4338,1039.9428890512,0
+URTH.US,D,20131101,000000,57.5577,57.5577,57.5577,57.5577,224.9343009296,0
+URTH.US,D,20131104,000000,57.9394,57.9394,57.2811,57.8016,5026.2225180816,0
+URTH.US,D,20131105,000000,57.8016,57.8016,57.0472,57.4923,8097.6348334656,0
+URTH.US,D,20131106,000000,57.8552,57.9394,56.8757,57.064,31661.268035333,0
+URTH.US,D,20131107,000000,57.8016,57.8016,56.3542,57.1642,87970.493817373,0
+URTH.US,D,20131108,000000,55.9775,57.1721,55.9775,56.4811,296230.40493232,0
+URTH.US,D,20131113,000000,57.1721,57.298,56.3968,57.298,5144.23737552,0
+URTH.US,D,20131114,000000,57.533,58.0406,57.2811,57.2811,4372.601769192,0
+URTH.US,D,20131115,000000,56.9193,58.0485,56.9193,57.526,3326.6068361696,0
+URTH.US,D,20131118,000000,58.106,58.7197,57.533,58.7197,1755.092751648,0
+URTH.US,D,20131119,000000,58.3945,58.3945,57.2811,57.2811,1991.1224665248,0
+URTH.US,D,20131120,000000,58.3568,58.4034,57.2811,57.3129,17308.845757632,0
+URTH.US,D,20131121,000000,58.3657,58.3657,58.3291,58.3291,513.4150635568,0
+URTH.US,D,20131122,000000,58.5363,58.5363,58.5363,58.5363,253.1771727952,0
+URTH.US,D,20131125,000000,58.2904,58.2904,57.9474,57.9474,295.5414805936,0
+URTH.US,D,20131126,000000,57.8195,57.87,57.7025,57.87,445.8339058784,0
+URTH.US,D,20131127,000000,58.1734,58.1734,57.8799,57.9642,3155.1322569856,0
+URTH.US,D,20131129,000000,58.2725,58.6027,57.9712,58.6027,3439.578323632,0
+URTH.US,D,20131202,000000,57.9642,57.9712,57.2643,57.754,13297.349278722,0
+URTH.US,D,20131203,000000,57.3575,57.3575,57.3575,57.3575,118.0148574384,0
+URTH.US,D,20131204,000000,57.0383,57.3317,57.0194,57.3317,1084.32454484,0
+URTH.US,D,20131205,000000,58.0406,58.0406,56.726,57.0383,5630.4182412064,0
+URTH.US,D,20131206,000000,57.5825,57.6747,57.5825,57.6747,795.8437822128,0
+URTH.US,D,20131209,000000,57.6946,57.7798,57.6946,57.763,1494.8548608864,0
+URTH.US,D,20131210,000000,57.9137,57.9137,57.6609,57.6609,2592.292167664,0
+URTH.US,D,20131211,000000,57.3961,57.3961,57.0105,57.0105,26643.114909213,0
+URTH.US,D,20131212,000000,56.3046,56.3046,56.262,56.2719,1545.2885606464,0
+URTH.US,D,20131213,000000,56.4147,56.4147,56.4147,56.4147,163.4051872224,0
+URTH.US,D,20131216,000000,57.2811,57.2811,57.1384,57.18,1261.8511679952,0
+URTH.US,D,20131217,000000,56.9024,56.9619,56.6903,56.9619,485.1721916912,0
+URTH.US,D,20131218,000000,57.184,57.8889,56.608,57.8889,4851.721916912,0
+URTH.US,D,20131219,000000,57.8016,57.8363,57.3188,57.8363,4311.0726554848,0
+URTH.US,D,20131220,000000,57.8274,57.8363,57.8274,57.8363,395.4002061184,0
+URTH.US,D,20131223,000000,58.5561,58.5561,58.4956,58.4956,29808.33390615,0
+URTH.US,D,20131224,000000,58.0584,58.0584,58.0584,58.0584,202417.67133475,0
+URTH.US,D,20131226,000000,58.913,58.913,58.913,58.913,400.4435760944,0
+URTH.US,D,20131227,000000,58.7782,59.0914,58.6572,58.6572,192186.69100144,0
+URTH.US,D,20131230,000000,58.9457,59.1499,58.9457,59.1499,3080.4903813408,0
+URTH.US,D,20131231,000000,59.6684,59.8171,59.0914,59.5316,165796.75326502,0
+URTH.US,D,20140102,000000,59.608,59.608,58.4302,58.9189,232931.06836355,0
+URTH.US,D,20140106,000000,58.5402,58.7861,58.4222,58.4222,4790.1928032048,0
+URTH.US,D,20140107,000000,58.3786,59.1836,58.3786,59.1499,3458.7431295408,0
+URTH.US,D,20140108,000000,59.0478,59.1261,58.676,59.0062,4445.2262968464,0
+URTH.US,D,20140109,000000,59.0399,59.0399,58.4143,58.4143,186884.09180867,0
+URTH.US,D,20140110,000000,58.8882,59.1261,58.8882,59.1182,2034.4954483184,0
+URTH.US,D,20140113,000000,59.6605,59.6605,58.8,58.8793,10017.141446331,0
+URTH.US,D,20140114,000000,59.26,59.26,58.6919,58.7861,2654.8299553664,0
+URTH.US,D,20140115,000000,59.2183,59.4127,59.0478,59.3195,12080.88844051,0
+URTH.US,D,20140116,000000,60.064,60.064,59.0151,59.3036,15770.617914952,0
+URTH.US,D,20140117,000000,59.4285,59.4285,59.1589,59.1936,8098.6435074608,0
+URTH.US,D,20140121,000000,58.8624,59.5148,58.8624,59.4285,31822.655874565,0
+URTH.US,D,20140122,000000,59.3433,59.5564,59.1737,59.4821,4073.0255926176,0
+URTH.US,D,20140123,000000,58.792,59.3899,58.5402,58.676,58819.815356093,0
+URTH.US,D,20140124,000000,58.8525,58.8525,57.5478,57.7025,13561.621865464,0
+URTH.US,D,20140127,000000,57.3634,57.7094,56.9728,57.3634,92965.447441603,0
+URTH.US,D,20140128,000000,57.6837,57.8552,57.3862,57.8552,62039.502748771,0
+URTH.US,D,20140129,000000,57.5905,57.5905,56.8281,57.2098,12478.305994619,0
+URTH.US,D,20140130,000000,57.3942,57.6747,57.3942,57.413,797.8611302032,0
+URTH.US,D,20140131,000000,56.5227,57.3089,56.5227,57.0829,29393.768894123,0
+URTH.US,D,20140203,000000,56.1252,56.1252,55.9646,55.9646,4099.2511164928,0
+URTH.US,D,20140204,000000,56.1252,56.3542,55.914,56.2352,15965.291996026,0
+URTH.US,D,20140205,000000,56.1599,56.4246,56.1252,56.141,10289.483425035,0
+URTH.US,D,20140206,000000,56.8786,57.1086,56.8786,57.1086,6008.6709894064,0
+URTH.US,D,20140207,000000,57.5647,57.7342,57.3545,57.7342,3650.3911886288,0
+URTH.US,D,20140210,000000,57.7342,57.7342,57.6093,57.6936,3674.5993645136,0
+URTH.US,D,20140211,000000,58.0336,58.6572,57.9394,58.6572,13027.024648008,0
+URTH.US,D,20140212,000000,58.9189,58.9368,58.3687,58.7782,119415.90561773,0
+URTH.US,D,20140213,000000,58.7524,58.9279,58.7335,58.9279,1218.4781862016,0
+URTH.US,D,20140214,000000,59.0914,59.2501,58.8714,59.0914,12777.882171194,0
+URTH.US,D,20140218,000000,59.3036,59.6843,59.1737,59.2332,9058.9011508912,0
+URTH.US,D,20140219,000000,59.4979,59.7666,59.0478,59.2699,72421.784181365,0
+URTH.US,D,20140220,000000,58.5303,59.5227,58.5303,59.4285,30183.560632365,0
+URTH.US,D,20140224,000000,58.6572,60.1998,58.6572,60.0134,13648.367829051,0
+URTH.US,D,20140225,000000,59.7428,59.7755,59.7329,59.7329,821.0606320928,0
+URTH.US,D,20140226,000000,60.0898,60.0987,59.4127,59.4731,36325.376589138,0
+URTH.US,D,20140227,000000,60.0551,60.0551,58.7167,59.1331,9280.8094298352,0
+URTH.US,D,20140228,000000,59.3522,60.295,59.3522,60.0987,1697.5983339216,0
+URTH.US,D,20140303,000000,59.8092,59.8776,59.2947,59.3036,22575.132686571,0
+URTH.US,D,20140304,000000,60.0551,60.064,60.0551,60.064,1066.1684129264,0
+URTH.US,D,20140305,000000,60.3951,60.4288,60.1503,60.2682,9022.588887064,0
+URTH.US,D,20140306,000000,60.9037,60.9037,60.0551,60.6499,14967.713414773,0
+URTH.US,D,20140307,000000,60.6579,60.6836,60.4784,60.5716,2892.8770182336,0
+URTH.US,D,20140310,000000,59.7428,60.2583,59.7428,60.175,1135.7669185952,0
+URTH.US,D,20140311,000000,60.5716,60.5716,59.5564,59.5564,6486.7824631312,0
+URTH.US,D,20140312,000000,59.954,59.954,59.6942,59.6942,343.9578323632,0
+URTH.US,D,20140313,000000,59.2699,59.2699,58.8793,59.14,5552.750343576,0
+URTH.US,D,20140314,000000,59.3264,59.3264,58.8714,58.8714,4226.344039888,0
+URTH.US,D,20140318,000000,59.836,59.9867,59.0914,59.0914,1739.96264172,0
+URTH.US,D,20140319,000000,60.0303,60.0303,59.836,59.836,568.8921332928,0
+URTH.US,D,20140320,000000,59.7755,59.7755,58.9636,59.5743,3656.4432326,0
+URTH.US,D,20140321,000000,60.2772,60.2772,59.0726,59.2947,25667.727155854,0
+URTH.US,D,20140324,000000,59.0558,59.5058,58.8714,59.0637,5091.7863277696,0
+URTH.US,D,20140325,000000,59.3264,59.5316,59.3264,59.5227,10816.01125053,0
+URTH.US,D,20140326,000000,59.3988,60.0382,59.1331,60.0134,1536.2104946896,0
+URTH.US,D,20140327,000000,59.6605,59.6605,59.031,59.26,5508.3686877872,0
+URTH.US,D,20140328,000000,59.7666,60.2266,59.1936,59.2104,4817.4270010752,0
+URTH.US,D,20140331,000000,59.4206,60.3089,59.4206,60.3089,1089.367914816,0
+URTH.US,D,20140401,000000,60.1314,60.4705,59.9272,60.3713,5341.9374785792,0
+URTH.US,D,20140402,000000,60.7778,60.8452,60.2682,60.5319,14081.088972992,0
+URTH.US,D,20140403,000000,60.3793,60.6083,59.9044,59.9361,2871.6948643344,0
+URTH.US,D,20140404,000000,60.6162,60.6331,59.5485,59.5485,8698.8045346048,0
+URTH.US,D,20140407,000000,60.2415,60.2415,59.0399,59.0399,1273.9552559376,0
+URTH.US,D,20140408,000000,59.0478,59.8429,59.0478,59.8429,9743.790793632,0
+URTH.US,D,20140409,000000,60.175,60.175,59.608,59.608,2041.5561662848,0
+URTH.US,D,20140410,000000,59.9797,60.2345,59.5316,59.5405,4211.21392996,0
+URTH.US,D,20140411,000000,59.1589,59.1589,59.1331,59.1331,2641.7171934288,0
+URTH.US,D,20140414,000000,59.2699,59.37,59.2699,59.37,1503.9329268432,0
+URTH.US,D,20140415,000000,59.1836,59.3115,58.676,58.8793,4750.854517392,0
+URTH.US,D,20140416,000000,59.1261,59.8429,59.1261,59.836,8771.4290622592,0
+URTH.US,D,20140417,000000,60.2682,60.2682,60.2682,60.2682,1247.7297320624,0
+URTH.US,D,20140421,000000,59.7002,60.6331,59.7002,59.9797,934.0321195552,0
+URTH.US,D,20140422,000000,60.3089,60.7084,60.3089,60.4021,8936.851597472,0
+URTH.US,D,20140424,000000,60.4288,60.4288,60.4288,60.4288,852.329525944,0
+URTH.US,D,20140425,000000,60.3436,60.3436,59.8945,60.1225,11888.231707427,0
+URTH.US,D,20140428,000000,59.4821,59.9867,59.4821,59.5058,6031.870491296,0
+URTH.US,D,20140429,000000,60.6836,60.6916,60.6836,60.6916,2359.2884747728,0
+URTH.US,D,20140430,000000,61.0564,61.0564,59.9113,59.9361,737.3406904912,0
+URTH.US,D,20140501,000000,61.1575,61.1575,61.1327,61.1327,2745.6106149344,0
+URTH.US,D,20140502,000000,60.6995,61.1674,60.1403,60.3951,7693.1565613904,0
+URTH.US,D,20140505,000000,60.5716,60.8621,60.3951,60.7679,44435.115510546,0
+URTH.US,D,20140506,000000,60.8274,61.0475,60.6658,60.6658,90439.727757622,0
+URTH.US,D,20140507,000000,60.0045,60.1998,60.0045,60.1998,935.0407935504,0
+URTH.US,D,20140508,000000,60.524,61.0802,59.5316,60.988,2383.4966506576,0
+URTH.US,D,20140509,000000,60.6757,60.7857,60.3029,60.7857,8583.815699152,0
+URTH.US,D,20140512,000000,60.9959,60.9959,60.6162,60.9126,1923.5413088464,0
+URTH.US,D,20140513,000000,60.6579,61.4708,60.4625,60.8274,10583.007557638,0
+URTH.US,D,20140514,000000,61.3459,61.3459,60.8879,61.1575,14605.599450496,0
+URTH.US,D,20140515,000000,60.0551,61.4609,60.0551,60.6331,919.9106836224,0
+URTH.US,D,20140516,000000,60.1998,60.1998,60.1998,60.1998,279.4026966704,0
+URTH.US,D,20140520,000000,60.8958,60.8958,60.5547,60.5547,2645.7518894096,0
+URTH.US,D,20140521,000000,60.871,60.9523,60.7778,60.9523,6097.434300984,0
+URTH.US,D,20140522,000000,60.9126,60.9126,60.8363,60.8363,669.7595328128,0
+URTH.US,D,20140523,000000,61.3945,61.4212,60.871,60.8879,26576.54242553,0
+URTH.US,D,20140527,000000,61.6146,61.6146,61.2676,61.2676,6483.7564411456,0
+URTH.US,D,20140528,000000,60.9037,61.792,60.8779,61.6314,44135.539333971,0
+URTH.US,D,20140529,000000,61.8109,61.8109,61.4212,61.8019,2017.3479904,0
+URTH.US,D,20140530,000000,61.5471,62.0052,61.5471,61.8436,289388.56922288,0
+URTH.US,D,20140602,000000,62.2679,62.2679,61.4708,61.673,7898.9260564112,0
+URTH.US,D,20140603,000000,61.91,62.0647,61.4212,62.0557,8539.4340433632,0
+URTH.US,D,20140604,000000,61.8773,62.1727,61.7514,62.0805,19521.876503101,0
+URTH.US,D,20140605,000000,62.1806,62.2838,61.3945,62.2838,4431.1048609136,0
+URTH.US,D,20140606,000000,63.0818,63.0818,62.5217,62.7091,6035.9051872768,0
+URTH.US,D,20140609,000000,62.6506,62.7844,61.6582,62.7844,811.982566136,0
+URTH.US,D,20140610,000000,61.9268,62.7695,61.9268,62.4612,269837.44117392,0
+URTH.US,D,20140611,000000,62.2996,62.4543,62.2996,62.3442,765.5835623568,0
+URTH.US,D,20140612,000000,62.3442,62.3442,61.8019,61.8436,1676.4161800224,0
+URTH.US,D,20140613,000000,61.9189,62.2253,61.91,61.9635,3965.0974751312,0
+URTH.US,D,20140616,000000,61.9794,62.2679,61.9794,61.9883,6088.3562350272,0
+URTH.US,D,20140617,000000,62.2996,62.2996,62.1489,62.1489,1564.4533665552,0
+URTH.US,D,20140618,000000,62.3769,62.4444,61.9021,62.4444,3633.2437307104,0
+URTH.US,D,20140619,000000,63.1145,63.1145,62.3769,62.7695,3664.5126245616,0
+URTH.US,D,20140620,000000,63.0303,63.0303,62.8003,62.8518,8716.9606665184,0
+URTH.US,D,20140623,000000,62.5574,62.8072,62.3948,62.7418,54818.405617134,0
+URTH.US,D,20140624,000000,62.2163,63.0471,62.2084,62.3541,6176.1108726096,0
+URTH.US,D,20140625,000000,62.5524,62.5524,62.4037,62.4037,2865.6428203632,0
+URTH.US,D,20140626,000000,62.5832,62.5832,62.5832,62.5832,118.0148574384,0
+URTH.US,D,20140630,000000,62.9896,62.9896,62.6476,62.6476,3796.6489179328,0
+URTH.US,D,20140701,000000,62.6387,63.4169,62.4999,63.2127,48933.801529138,0
+URTH.US,D,20140702,000000,63.7956,63.7956,63.2206,63.41,23876.322140379,0
+URTH.US,D,20140703,000000,63.5706,63.6925,63.4338,63.6469,7155.5333219488,0
+URTH.US,D,20140707,000000,63.4516,63.4516,63.1443,63.1443,2887.8336482576,0
+URTH.US,D,20140708,000000,62.7834,62.7834,62.3621,62.3621,1032.8821710848,0
+URTH.US,D,20140709,000000,63.3574,63.3574,62.7497,62.8865,102092.93842417,0
+URTH.US,D,20140710,000000,62.4642,62.7576,62.2411,62.2679,11694.566300349,0
+URTH.US,D,20140711,000000,62.5703,62.5703,62.3541,62.5247,2438.9737203936,0
+URTH.US,D,20140714,000000,62.5157,63.177,62.5157,62.8697,136260.76133757,0
+URTH.US,D,20140715,000000,63.4596,63.4685,62.6793,62.948,74506.713329443,0
+URTH.US,D,20140716,000000,63.6925,63.6925,62.9301,63.2811,5659.6697870672,0
+URTH.US,D,20140717,000000,62.9639,63.067,62.3789,62.3789,26337.486688667,0
+URTH.US,D,20140718,000000,62.7309,63.1512,62.6714,63.1512,17881.772586906,0
+URTH.US,D,20140721,000000,62.7923,63.0154,62.7923,63.0154,4843.6525249504,0
+URTH.US,D,20140722,000000,63.1096,63.3396,63.1096,63.1681,28168.229989955,0
+URTH.US,D,20140723,000000,62.7061,63.4011,62.7061,63.4011,24210.19323279,0
+URTH.US,D,20140724,000000,63.2127,63.4427,63.2127,63.4427,640.507986952,0
+URTH.US,D,20140725,000000,63.5299,63.5299,63.0749,63.1443,12025.411370774,0
+URTH.US,D,20140728,000000,63.4516,63.4516,62.7398,62.9014,2405.687478552,0
+URTH.US,D,20140729,000000,63.1958,63.1958,62.9639,62.9639,2848.4953624448,0
+URTH.US,D,20140730,000000,62.9014,62.9718,62.7309,62.7309,17240.255925958,0
+URTH.US,D,20140731,000000,62.1717,62.1717,61.6146,61.6146,3239.8608725824,0
+URTH.US,D,20140801,000000,61.1436,61.7613,60.5577,61.3746,4803.3055651424,0
+URTH.US,D,20140804,000000,62.14,62.14,61.3419,61.7851,5214.844555184,0
+URTH.US,D,20140805,000000,61.2557,61.2715,60.9464,60.9464,4801.288217152,0
+URTH.US,D,20140806,000000,59.9827,60.9791,59.9827,60.7491,16356.657506163,0
+URTH.US,D,20140807,000000,61.2299,61.2299,60.4992,60.4992,1591.6875644256,0
+URTH.US,D,20140808,000000,60.3089,60.8869,60.3089,60.8869,2029.4520783424,0
+URTH.US,D,20140811,000000,61.2805,61.8049,61.1605,61.1605,1725.8412057872,0
+URTH.US,D,20140812,000000,61.5114,61.5114,60.9117,60.988,981.4397973296,0
+URTH.US,D,20140813,000000,61.6502,61.6502,61.3667,61.3667,4046.8000687424,0
+URTH.US,D,20140814,000000,61.7276,61.7613,61.6146,61.7613,1232.5996221344,0
+URTH.US,D,20140815,000000,62.0359,62.3095,61.5035,61.6403,9132.5343525408,0
+URTH.US,D,20140818,000000,62.3095,62.3095,62.3095,62.3095,988.500515296,0
+URTH.US,D,20140819,000000,63.0412,63.0412,62.3621,62.4741,34724.610958755,0
+URTH.US,D,20140820,000000,62.4563,62.5425,62.3462,62.5425,24711.504208405,0
+URTH.US,D,20140821,000000,62.7676,63.0937,62.7676,63.0412,71388.90201028,0
+URTH.US,D,20140822,000000,63.0937,63.1026,62.2679,62.4741,50122.019495483,0
+URTH.US,D,20140825,000000,63.3327,63.3327,62.8459,62.9896,27603.372552643,0
+URTH.US,D,20140826,000000,63.2712,63.3396,62.948,63.2553,33748.214531402,0
+URTH.US,D,20140827,000000,63.2811,63.298,63.1958,63.2464,15805.921504784,0
+URTH.US,D,20140828,000000,62.8518,63.1354,62.826,63.1354,29065.949845683,0
+URTH.US,D,20140829,000000,63.0749,63.3237,62.9014,63.3237,15978.404757963,0
+URTH.US,D,20140902,000000,63.1958,63.1958,62.8776,62.8776,248499.95147946,0
+URTH.US,D,20140903,000000,63.2623,63.4784,63.1185,63.3396,32877.728873544,0
+URTH.US,D,20140904,000000,63.4685,63.4685,63.4685,63.4685,263.2639127472,0
+URTH.US,D,20140905,000000,62.7576,63.067,62.7497,63.067,1175.105204408,0
+URTH.US,D,20140908,000000,63.1026,63.1026,62.8161,62.8161,5176.5149433664,0
+URTH.US,D,20140909,000000,62.4642,62.6288,62.4563,62.6288,1430.2997251936,0
+URTH.US,D,20140910,000000,62.3363,62.8518,62.3264,62.826,6666.3264342768,0
+URTH.US,D,20140911,000000,62.6793,62.826,62.25,62.4225,2054.6689282224,0
+URTH.US,D,20140912,000000,62.6793,62.6793,62.3363,62.3968,937.0581415408,0
+URTH.US,D,20140915,000000,62.26,62.4563,61.9417,62.2253,29264.658622738,0
+URTH.US,D,20140916,000000,62.601,62.6793,62.5921,62.6793,3028.0393335904,0
+URTH.US,D,20140917,000000,62.26,62.9301,62.26,62.2996,17887.824630877,0
+URTH.US,D,20140918,000000,63.0154,63.0501,62.8062,62.9995,10428.680436373,0
+URTH.US,D,20140919,000000,62.9995,62.9995,62.9995,62.9995,6189.2236345472,0
+URTH.US,D,20140922,000000,62.9718,62.9718,62.9113,62.9113,1222.5128821824,0
+URTH.US,D,20140923,000000,62.3621,62.3621,61.9219,62.0101,5201.7317932464,0
+URTH.US,D,20140924,000000,61.5977,62.2679,61.5977,62.2679,34342.323514574,0
+URTH.US,D,20140925,000000,62.0775,62.1569,61.4599,61.683,38742.159481637,0
+URTH.US,D,20140926,000000,61.563,61.8198,61.4103,61.5977,18243.886551182,0
+URTH.US,D,20140929,000000,61.0643,61.5273,60.8601,61.3667,138887.34842107,0
+URTH.US,D,20140930,000000,61.7008,61.7008,60.9295,61.2874,34382.670474382,0
+URTH.US,D,20141001,000000,60.9206,61.0058,60.637,60.8254,138550.45130668,0
+URTH.US,D,20141002,000000,60.2762,60.3961,59.7249,60.2494,8903.5653556304,0
+URTH.US,D,20141003,000000,60.6291,60.7322,60.3723,60.7322,58167.203281198,0
+URTH.US,D,20141006,000000,61.0485,61.2111,60.4645,60.4645,15740.357695096,0
+URTH.US,D,20141007,000000,60.645,60.645,59.6843,59.6843,1357.6751975392,0
+URTH.US,D,20141008,000000,59.8717,61.0316,59.6843,61.0316,5092.7950017648,0
+URTH.US,D,20141009,000000,60.3634,60.7134,59.3155,59.3155,11176.107866816,0
+URTH.US,D,20141010,000000,59.3472,59.5723,58.7207,58.8248,8850.1056338848,0
+URTH.US,D,20141013,000000,58.33,58.7653,58.2339,58.2339,1600.7656303824,0
+URTH.US,D,20141014,000000,58.3499,58.3499,57.8274,57.8274,1769.2141875808,0
+URTH.US,D,20141015,000000,57.64,58.0287,56.841,57.8968,8083.5133975328,0
+URTH.US,D,20141016,000000,57.4755,58.0098,57.1245,57.7174,9363.5206974416,0
+URTH.US,D,20141017,000000,58.6423,58.9348,58.2438,58.7474,11889.240381422,0
+URTH.US,D,20141020,000000,58.1298,59.1093,58.1298,59.0726,6994.1454827168,0
+URTH.US,D,20141021,000000,59.6417,60.1374,59.5386,60.1374,10329.830384843,0
+URTH.US,D,20141022,000000,60.0868,60.0868,59.7081,59.7081,2720.3937650544,0
+URTH.US,D,20141023,000000,59.8528,60.4298,59.8449,60.3723,6608.8320165504,0
+URTH.US,D,20141024,000000,60.3723,60.5577,59.8528,60.1978,55893.652096018,0
+URTH.US,D,20141027,000000,60.3089,60.4992,60.0253,60.2405,5318.7379766896,0
+URTH.US,D,20141028,000000,60.9523,61.1605,60.3803,61.1605,6594.7105806176,0
+URTH.US,D,20141029,000000,61.4857,61.4857,60.9791,60.9791,9458.3360529904,0
+URTH.US,D,20141030,000000,60.7649,61.2021,60.7322,60.9959,12250.345671704,0
+URTH.US,D,20141031,000000,62.0359,62.0775,61.6592,61.8128,10976.390415766,0
+URTH.US,D,20141104,000000,61.8198,61.8198,61.5273,61.673,1056.0816729744,0
+URTH.US,D,20141105,000000,62.1985,62.2163,61.7851,61.9685,13452.685073982,0
+URTH.US,D,20141106,000000,62.0359,62.0775,61.7771,61.9843,17456.112160931,0
+URTH.US,D,20141107,000000,61.7613,62.0537,61.5551,61.9754,4121.4419443872,0
+URTH.US,D,20141110,000000,61.7444,62.25,61.7177,62.1331,4864.8346788496,0
+URTH.US,D,20141111,000000,62.3264,62.4315,61.9318,62.4136,10405.480934483,0
+URTH.US,D,20141112,000000,61.7087,62.3363,61.7087,62.2679,2799.07033668,0
+URTH.US,D,20141113,000000,62.4473,62.4473,62.0359,62.0617,3150.0888870096,0
+URTH.US,D,20141114,000000,62.027,62.3363,61.9606,62.3363,27509.56587109,0
+URTH.US,D,20141117,000000,62.0012,62.4999,61.6919,62.49,20064.543112518,0
+URTH.US,D,20141118,000000,62.6714,62.8865,62.4473,62.6545,6598.7452765984,0
+URTH.US,D,20141119,000000,62.6545,62.6625,62.25,62.25,5706.0687908464,0
+URTH.US,D,20141120,000000,62.5832,62.601,62.1638,62.4136,11756.095414056,0
+URTH.US,D,20141121,000000,62.8935,63.4427,62.6625,62.9995,6513.0079870064,0
+URTH.US,D,20141124,000000,63.4596,63.4596,62.9718,62.9995,7548.9161800768,0
+URTH.US,D,20141125,000000,63.3079,63.3852,62.9718,63.0323,15990.508845906,0
+URTH.US,D,20141126,000000,62.8518,63.2206,62.8459,63.1026,187276.4659928,0
+URTH.US,D,20141128,000000,62.8617,63.1096,62.7398,62.9212,20218.870233784,0
+URTH.US,D,20141201,000000,62.8518,63.1859,62.5336,62.7923,7985.6720199984,0
+URTH.US,D,20141202,000000,62.9381,63.1185,62.6882,62.6882,7131.325146064,0
+URTH.US,D,20141203,000000,62.7576,63.0501,62.7576,63.0501,1678.4335280128,0
+URTH.US,D,20141204,000000,63.0749,63.0749,62.7745,62.7745,9350.407935504,0
+URTH.US,D,20141205,000000,63.1185,63.2305,62.8161,63.0154,17502.51116471,0
+URTH.US,D,20141208,000000,62.8518,62.948,62.26,62.6198,24109.32583327,0
+URTH.US,D,20141209,000000,62.1638,62.4642,61.7613,62.4642,18287.259532976,0
+URTH.US,D,20141210,000000,62.5613,62.5613,61.3152,61.6056,13129.909395518,0
+URTH.US,D,20141211,000000,62.0696,62.2074,61.452,61.6502,23130.912057926,0
+URTH.US,D,20141212,000000,61.5551,61.5551,60.5399,60.6955,17430.895311051,0
+URTH.US,D,20141215,000000,61.1863,61.3836,59.8449,60.2405,125556.71290051,0
+URTH.US,D,20141216,000000,60.3723,60.9612,59.6764,59.716,7989.7067159792,0
+URTH.US,D,20141217,000000,60.6945,60.7312,60.2097,60.531,9044.7797149584,0
+URTH.US,D,20141218,000000,61.8574,62.2738,61.4311,62.2639,6664.3090862864,0
+URTH.US,D,20141219,000000,62.4989,62.5068,61.7702,62.4622,2587.248797688,0
+URTH.US,D,20141222,000000,62.2738,62.8082,62.0389,62.7239,62487.35400264,0
+URTH.US,D,20141223,000000,62.6892,62.942,62.3938,62.8964,13792.608210365,0
+URTH.US,D,20141224,000000,62.8964,63.5448,62.7507,63.183,14240.459464234,0
+URTH.US,D,20141226,000000,62.8548,63.3059,62.4543,63.2603,7293.7216592912,0
+URTH.US,D,20141229,000000,63.0461,63.183,62.9044,63.0798,49808.321882976,0
+URTH.US,D,20141230,000000,63.1314,63.1314,62.5147,62.7071,281552.18095417,0
+URTH.US,D,20141231,000000,61.4401,62.9143,61.4401,62.137,15755.487805024,0
+URTH.US,D,20150102,000000,62.5693,62.5693,61.673,62.1271,35897.698815173,0
+URTH.US,D,20150105,000000,60.877,61.6304,60.5825,60.6688,70508.32961247,0
+URTH.US,D,20150106,000000,60.7481,60.755,59.8439,59.8618,18809.75266249,0
+URTH.US,D,20150107,000000,60.3208,60.6777,60.1572,60.4685,22185.784524424,0
+URTH.US,D,20150108,000000,61.7177,61.8198,61.4242,61.8138,11489.805479323,0
+URTH.US,D,20150109,000000,62.03,62.03,60.8353,61.2239,3084.5250773216,0
+URTH.US,D,20150112,000000,60.7828,61.1962,60.3475,61.1099,1821.6652353312,0
+URTH.US,D,20150113,000000,61.7702,61.7702,60.6083,60.6777,1901.350480952,0
+URTH.US,D,20150114,000000,60.7213,61.0326,60.0085,60.643,38302.37761973,0
+URTH.US,D,20150115,000000,60.6688,60.6777,60.2276,60.2276,11095.4139472,0
+URTH.US,D,20150116,000000,60.5458,61.0752,60.5458,61.0326,10026.219512288,0
+URTH.US,D,20150120,000000,61.3013,62.1083,60.9305,61.3459,9731.6867056896,0
+URTH.US,D,20150121,000000,61.6215,61.8198,61.1883,61.2339,116608.76588909,0
+URTH.US,D,20150122,000000,62.0389,62.145,61.5957,61.9962,5504.3339918064,0
+URTH.US,D,20150123,000000,62.0131,62.0131,61.5957,61.5957,9642.923394112,0
+URTH.US,D,20150126,000000,62.145,62.368,61.8138,62.368,34518.841463734,0
+URTH.US,D,20150127,000000,61.5957,62.3432,61.5957,62.1846,10340.92579879,0
+URTH.US,D,20150128,000000,61.8297,62.0994,61.3201,61.3201,26592.681209453,0
+URTH.US,D,20150129,000000,60.2791,61.5253,60.2791,61.1714,25523.486774541,0
+URTH.US,D,20150130,000000,61.7613,61.7613,60.5825,60.5825,22454.091807147,0
+URTH.US,D,20150202,000000,61.3974,61.6493,60.7401,61.6493,53142.998111107,0
+URTH.US,D,20150203,000000,62.4017,62.4017,61.3013,62.1598,88315.460323731,0
+URTH.US,D,20150204,000000,61.8743,62.5326,61.7355,61.7534,20182.557969957,0
+URTH.US,D,20150205,000000,62.7596,62.7695,62.2461,62.4374,17163.596702323,0
+URTH.US,D,20150206,000000,62.4206,62.7071,61.9625,62.2738,29935.426829546,0
+URTH.US,D,20150209,000000,61.9338,62.368,61.7444,61.8198,25247.110099856,0
+URTH.US,D,20150210,000000,62.7309,62.7309,62.1182,62.4206,9628.8019581792,0
+URTH.US,D,20150211,000000,62.7309,62.7408,62.1846,62.4206,16215.443146835,0
+URTH.US,D,20150212,000000,63.1651,63.2444,63.0273,63.0273,1607.8263483488,0
+URTH.US,D,20150213,000000,63.8849,64.0247,63.2603,63.296,3424.448213704,0
+URTH.US,D,20150217,000000,64.0088,64.1218,63.2444,63.8601,31413.134232514,0
+URTH.US,D,20150218,000000,64.0673,64.1634,63.409,64.1287,19895.085881325,0
+URTH.US,D,20150219,000000,63.756,64.1634,63.5042,63.9453,24685.27868453,0
+URTH.US,D,20150220,000000,64.0177,64.7464,63.5914,64.3449,67427.83923113,0
+URTH.US,D,20150223,000000,64.6829,64.6829,64.3528,64.4946,26469.622982038,0
+URTH.US,D,20150224,000000,64.216,64.9258,64.216,64.9159,294839.44349294,0
+URTH.US,D,20150225,000000,64.6829,65.0646,64.6829,64.8485,287667.77138707,0
+URTH.US,D,20150226,000000,64.786,65.1439,64.5897,64.6304,13674.593352926,0
+URTH.US,D,20150227,000000,64.786,65.1083,64.5719,64.6304,14716.553589968,0
+URTH.US,D,20150302,000000,65.0042,65.0042,64.6066,64.7771,13724.018378691,0
+URTH.US,D,20150303,000000,64.6066,64.8049,64.2497,64.4222,10033.280230254,0
+URTH.US,D,20150304,000000,63.8254,64.2319,63.8254,64.2319,6344.559429808,0
+URTH.US,D,20150305,000000,64.4143,64.563,64.0484,64.1535,18683.66841309,0
+URTH.US,D,20150306,000000,64.095,64.2675,63.3148,63.3148,20412.535640862,0
+URTH.US,D,20150309,000000,63.8165,63.8165,63.4596,63.642,10726.239264957,0
+URTH.US,D,20150310,000000,63.0531,63.3555,62.3601,62.3601,12342.135005267,0
+URTH.US,D,20150311,000000,62.6625,63.1225,62.3531,62.4295,56857.944435429,0
+URTH.US,D,20150312,000000,63.1314,63.1651,62.942,63.1066,5419.6053762096,0
+URTH.US,D,20150313,000000,62.9599,62.9837,62.482,62.7695,8766.3856922832,0
+URTH.US,D,20150316,000000,63.3386,63.5636,63.3386,63.5141,4150.693490248,0
+URTH.US,D,20150317,000000,63.3148,63.4596,63.2276,63.3386,7842.44031268,0
+URTH.US,D,20150318,000000,63.4001,64.449,63.4001,64.449,4150.693490248,0
+URTH.US,D,20150319,000000,64.6473,64.6473,63.8938,63.8938,7150.4899519728,0
+URTH.US,D,20150320,000000,64.9695,65.1083,64.4589,64.8634,5305.625214752,0
+URTH.US,D,20150323,000000,64.9417,65.1767,64.8307,65.1083,7263.4614394352,0
+URTH.US,D,20150324,000000,65.0993,65.4196,64.674,64.8634,28487.979646434,0
+URTH.US,D,20150325,000000,64.8049,64.8049,64.1902,64.3449,54666.095843859,0
+URTH.US,D,20150326,000000,63.642,63.8323,63.4417,63.5914,9917.2827208064,0
+URTH.US,D,20150327,000000,63.6945,63.868,63.5369,63.635,8419.4018379344,0
+URTH.US,D,20150330,000000,64.103,64.1634,63.6677,63.8165,850450.36629094,0
+URTH.US,D,20150331,000000,63.3842,63.8422,63.296,63.7034,486203.05651429,0
+URTH.US,D,20150401,000000,63.7649,63.7649,62.8885,63.4417,66546.258159325,0
+URTH.US,D,20150402,000000,64.0326,64.1823,63.6261,63.868,6803.506097624,0
+URTH.US,D,20150406,000000,63.7738,64.674,63.7738,64.674,1037.9255410608,0
+URTH.US,D,20150407,000000,64.095,64.7464,63.7649,64.2675,139489.52679621,0
+URTH.US,D,20150408,000000,64.5818,64.795,64.4222,64.449,6344.559429808,0
+URTH.US,D,20150409,000000,63.8512,64.563,63.8512,64.3915,2386.5226726432,0
+URTH.US,D,20150410,000000,64.1823,64.9595,64.1823,64.9595,6921.5209550624,0
+URTH.US,D,20150413,000000,65.0299,65.135,64.5977,64.5977,16493.83716951,0
+URTH.US,D,20150414,000000,64.8128,64.8485,64.5977,64.8485,18567.670903642,0
+URTH.US,D,20150415,000000,64.7533,65.3065,64.5164,64.8911,3324.5894881792,0
+URTH.US,D,20150416,000000,65.3323,65.593,64.9338,65.021,5447.8482480752,0
+URTH.US,D,20150417,000000,64.7464,64.7464,64.0851,64.328,9688.313723896,0
+URTH.US,D,20150420,000000,64.8049,65.0894,64.7365,65.0299,6083.3128650512,0
+URTH.US,D,20150421,000000,65.4096,65.4096,64.7097,64.786,14491.619289038,0
+URTH.US,D,20150422,000000,65.2371,65.4007,64.4688,65.0042,16129.705857243,0
+URTH.US,D,20150423,000000,64.8832,65.6466,64.6304,65.2917,10611.250429504,0
+URTH.US,D,20150424,000000,65.371,65.7933,65.2917,65.5683,7418.797234696,0
+URTH.US,D,20150427,000000,65.4473,66.1304,65.4473,65.4969,12569.086654187,0
+URTH.US,D,20150428,000000,65.8032,65.9757,65.3065,65.6109,10880.566386222,0
+URTH.US,D,20150429,000000,65.4007,65.6724,65.0726,65.1439,210939.9579202,0
+URTH.US,D,20150430,000000,65.2371,65.2371,64.8386,64.8386,6229.5705943552,0
+URTH.US,D,20150501,000000,65.8538,65.8538,64.9695,65.0726,1616.9044143056,0
+URTH.US,D,20150504,000000,65.8102,65.8538,65.3858,65.7507,8766.3856922832,0
+URTH.US,D,20150505,000000,65.2817,65.6971,64.5104,64.908,5419.6053762096,0
+URTH.US,D,20150506,000000,65.0042,65.135,64.563,64.6066,7046.5965304672,0
+URTH.US,D,20150507,000000,64.5977,64.9595,64.4391,64.8485,17247.316643925,0
+URTH.US,D,20150508,000000,65.8379,65.8954,65.4889,65.7338,4961.6673823888,0
+URTH.US,D,20150511,000000,65.8032,65.8379,65.5683,65.6198,1959.8535726736,0
+URTH.US,D,20150512,000000,65.5346,65.6287,65.1856,65.257,3726.0417382688,0
+URTH.US,D,20150513,000000,65.7239,65.8954,65.2123,65.6634,6344.559429808,0
+URTH.US,D,20150514,000000,65.8954,66.3683,65.8806,66.1472,9343.3472175376,0
+URTH.US,D,20150515,000000,65.602,66.4457,65.5613,66.3138,7458.1355205088,0
+URTH.US,D,20150518,000000,66.6935,67.0683,65.3323,65.7596,10152.303761688,0
+URTH.US,D,20150519,000000,66.9552,66.9552,66.9552,66.9552,374.2180522192,0
+URTH.US,D,20150520,000000,66.5299,66.5299,65.9658,66.4169,435029.99871581,0
+URTH.US,D,20150521,000000,66.1572,66.6618,66.1572,66.5983,12225.128821824,0
+URTH.US,D,20150522,000000,66.3584,66.6251,66.3584,66.4784,3805.7269838896,0
+URTH.US,D,20150526,000000,65.7427,65.8102,65.0299,65.5157,199600.44486616,0
+URTH.US,D,20150527,000000,66.2533,66.2533,65.8954,65.9916,5651.6003951056,0
+URTH.US,D,20150528,000000,65.9143,65.9579,65.3422,65.6198,25584.007214253,0
+URTH.US,D,20150529,000000,65.5514,65.5514,65.0894,65.1172,1616.9044143056,0
+URTH.US,D,20150601,000000,65.0042,65.4295,65.0042,65.4096,6611.858038536,0
+URTH.US,D,20150602,000000,65.2292,65.7755,65.0299,65.6377,29826.490038064,0
+URTH.US,D,20150603,000000,65.6803,66.0352,65.4007,65.5157,37136.350481278,0
+URTH.US,D,20150604,000000,65.5514,65.5514,64.8386,64.8634,415768.36010347,0
+URTH.US,D,20150605,000000,64.4222,64.795,64.3915,64.795,3344.7629680832,0
+URTH.US,D,20150608,000000,64.5362,64.5362,64.3617,64.3617,923.9453796032,0
+URTH.US,D,20150609,000000,64.3449,64.4589,64.1436,64.4311,6670.3611302576,0
+URTH.US,D,20150610,000000,65.2917,65.4661,65.2213,65.4096,15098.841034149,0
+URTH.US,D,20150611,000000,65.0726,65.6724,65.0726,65.479,4585.4319821792,0
+URTH.US,D,20150612,000000,64.7682,65.1172,64.7682,65.0299,7613.4713157696,0
+URTH.US,D,20150615,000000,64.216,64.6829,63.6677,64.674,4150.693490248,0
+URTH.US,D,20150616,000000,65.1945,65.1945,64.3131,64.8307,26181.142219411,0
+URTH.US,D,20150617,000000,64.8911,65.1578,64.5719,65.0389,5996.566901464,0
+URTH.US,D,20150618,000000,65.1261,65.7844,64.9001,64.9338,85113.929062966,0
+URTH.US,D,20150619,000000,65.5346,65.5346,64.8128,65.362,1383.9007214144,0
+URTH.US,D,20150622,000000,65.7427,66.0887,65.4394,65.4394,23642.309773493,0
+URTH.US,D,20150623,000000,65.593,65.8954,65.1856,65.5425,4703.4468396176,0
+URTH.US,D,20150624,000000,65.1767,65.7665,64.9873,64.9952,128362.84395516,0
+URTH.US,D,20150625,000000,65.6337,65.6337,64.8168,64.8951,316891.074376,0
+URTH.US,D,20150626,000000,65.1935,65.2728,64.8336,65.133,17096.015544645,0
+URTH.US,D,20150629,000000,63.9305,64.676,63.3783,63.3783,3649.3825146336,0
+URTH.US,D,20150630,000000,63.5785,64.0207,63.1849,63.3515,28720.983339325,0
+URTH.US,D,20150701,000000,64.4063,64.4063,63.8333,63.868,4102.2771384784,0
+URTH.US,D,20150702,000000,64.2368,64.2368,63.5884,64.0018,7408.710494744,0
+URTH.US,D,20150706,000000,62.6575,63.6757,62.6575,63.175,6265.8828581824,0
+URTH.US,D,20150707,000000,62.5177,63.3951,62.2461,63.3951,34645.93438713,0
+URTH.US,D,20150708,000000,62.2193,62.7904,61.673,61.673,379054.64402618,0
+URTH.US,D,20150709,000000,63.1661,63.2038,62.8875,62.8875,1481.7420989488,0
+URTH.US,D,20150710,000000,63.8948,64.0712,63.527,64.0613,22339.102971694,0
+URTH.US,D,20150713,000000,64.4579,65.4999,63.9731,64.1238,3305.4246822704,0
+URTH.US,D,20150714,000000,64.1585,64.7295,64.1585,64.676,10987.485829714,0
+URTH.US,D,20150715,000000,64.79,64.911,64.325,64.6849,11439.371779563,0
+URTH.US,D,20150716,000000,65.2292,65.4503,64.9843,65.1935,96642.064154107,0
+URTH.US,D,20150717,000000,65.6149,65.6149,64.9556,65.1757,4329.2287873984,0
+URTH.US,D,20150720,000000,65.2114,65.3432,64.7484,65.0091,510800.58056124,0
+URTH.US,D,20150721,000000,64.2725,65.1241,64.2725,64.8683,833558.10289333,0
+URTH.US,D,20150722,000000,64.5729,64.7018,64.3697,64.5263,128441.52052678,0
+URTH.US,D,20150723,000000,64.335,64.7989,64.212,64.7563,367429.6762315,0
+URTH.US,D,20150724,000000,64.8079,64.8079,63.4546,63.9562,120119.96006638,0
+URTH.US,D,20150727,000000,63.2385,63.8254,63.1849,63.3346,145194.58691306,0
+URTH.US,D,20150728,000000,63.9473,64.5451,63.3257,64.4678,533138.67485894,0
+URTH.US,D,20150729,000000,65.7398,65.7398,64.2279,64.7989,260642.36903368,0
+URTH.US,D,20150730,000000,64.7801,64.9298,63.9642,64.8882,36012.687650626,0
+URTH.US,D,20150731,000000,65.3145,65.3145,64.6076,65.018,8662.4922707776,0
+URTH.US,D,20150803,000000,65.1846,65.1846,64.2467,64.8079,42726.421762677,0
+URTH.US,D,20150804,000000,64.6076,64.904,64.2031,64.7563,183486.87779284,0
+URTH.US,D,20150805,000000,64.9397,65.2917,64.5164,65.0012,52425.83090052,0
+URTH.US,D,20150806,000000,64.9298,64.9298,64.2556,64.3102,10297.552816997,0
+URTH.US,D,20150807,000000,64.4579,64.4579,63.9562,64.4123,13448.650378002,0
+URTH.US,D,20150810,000000,64.0207,65.2728,64.0207,64.911,86158.915321994,0
+URTH.US,D,20150811,000000,64.6235,64.6235,63.8065,64.5451,5370.1803504448,0
+URTH.US,D,20150812,000000,63.6568,64.4391,63.1849,64.0118,26326.39127472,0
+URTH.US,D,20150813,000000,64.1862,64.3984,63.9146,63.9562,19827.504723646,0
+URTH.US,D,20150814,000000,63.641,64.3429,63.641,64.0207,6151.9026967248,0
+URTH.US,D,20150817,000000,63.7203,64.2209,63.7203,64.1773,10828.115338472,0
+URTH.US,D,20150818,000000,64.2467,64.5164,63.9562,64.2556,3874.3168155632,0
+URTH.US,D,20150819,000000,63.8065,64.1684,63.2385,63.5349,42395.576692251,0
+URTH.US,D,20150820,000000,62.9926,62.9926,62.0181,62.027,9458.3360529904,0
+URTH.US,D,20150821,000000,61.447,61.6919,60.1056,60.1572,46270.90218181,0
+URTH.US,D,20150824,000000,56.2967,59.5792,52.6543,57.8671,91656.188595834,0
+URTH.US,D,20150825,000000,58.7088,61.3776,58.0693,58.2468,373927.55410858,0
+URTH.US,D,20150826,000000,59.7795,60.0164,58.2468,59.7458,46614.860014173,0
+URTH.US,D,20150827,000000,61.7196,61.7196,60.07,61.2973,63480.897887912,0
+URTH.US,D,20150828,000000,61.0346,61.3161,60.5974,61.3161,12650.789247798,0
+URTH.US,D,20150831,000000,60.99,61.105,60.4576,60.7461,14017.542511294,0
+URTH.US,D,20150901,000000,60.1394,60.1394,58.7811,58.9368,79433.077122,0
+URTH.US,D,20150902,000000,60.0868,60.1146,58.8327,59.8677,14359.482995667,0
+URTH.US,D,20150903,000000,59.9986,60.5686,59.5524,59.7706,42624.545689162,0
+URTH.US,D,20150904,000000,58.7901,59.0092,57.7094,58.6919,62797.016919166,0
+URTH.US,D,20150908,000000,60.184,60.4735,59.2897,60.4735,17665.916351933,0
+URTH.US,D,20150909,000000,61.0098,61.0098,59.6674,59.6674,16980.018035197,0
+URTH.US,D,20150910,000000,59.4117,60.3317,59.4117,59.7884,35633.42622843,0
+URTH.US,D,20150911,000000,59.833,59.9817,59.5009,59.7458,3079.4817073456,0
+URTH.US,D,20150914,000000,59.5881,59.8142,59.492,59.6308,8776.4724322352,0
+URTH.US,D,20150915,000000,59.9272,60.5191,59.8856,60.2097,4102.2771384784,0
+URTH.US,D,20150916,000000,60.5974,60.8432,60.5974,60.8254,2850.5127104352,0
+URTH.US,D,20150917,000000,60.7629,62.027,60.6499,60.8353,4261.64762972,0
+URTH.US,D,20150918,000000,59.8677,60.4199,59.7963,59.8062,9458.3360529904,0
+URTH.US,D,20150921,000000,60.2444,60.4021,59.5445,59.7557,6839.8183614512,0
+URTH.US,D,20150922,000000,58.8049,58.9189,58.3945,58.7722,8548.51210932,0
+URTH.US,D,20150923,000000,59.1232,59.1232,58.5244,58.7901,7486.3783923744,0
+URTH.US,D,20150924,000000,58.3568,58.8773,57.8671,58.796,18709.893936965,0
+URTH.US,D,20150925,000000,59.3403,59.368,58.8595,59.2818,25186.589660144,0
+URTH.US,D,20150928,000000,58.4817,58.4817,57.2365,57.2455,12251.354345699,0
+URTH.US,D,20150929,000000,57.4626,57.5776,56.8221,57.0521,136077.18267045,0
+URTH.US,D,20150930,000000,57.5954,58.5858,57.5954,58.5858,53564.623841101,0
+URTH.US,D,20151001,000000,58.5947,58.6374,57.7451,58.6374,9914.2566988208,0
+URTH.US,D,20151002,000000,57.764,59.1152,57.764,59.1152,7977.6026280368,0
+URTH.US,D,20151005,000000,60.0164,60.7828,60.0164,60.7828,4919.3030745904,0
+URTH.US,D,20151006,000000,60.5002,60.8353,60.2018,60.6499,131177.04440176,0
+URTH.US,D,20151007,000000,60.877,61.1754,60.3694,61.1754,4785.1494332288,0
+URTH.US,D,20151008,000000,60.7391,61.4292,60.4477,61.2725,89125.425541877,0
+URTH.US,D,20151009,000000,61.3846,61.673,61.3846,61.4391,6381.8803676304,0
+URTH.US,D,20151012,000000,61.5005,61.5888,61.2458,61.4133,18000.796118339,0
+URTH.US,D,20151013,000000,60.99,61.5521,60.8254,60.8254,16068.176743536,0
+URTH.US,D,20151014,000000,60.9632,61.1327,60.6321,61.0276,11056.075661387,0
+URTH.US,D,20151015,000000,61.4133,62.027,61.3072,62.027,10486.174854099,0
+URTH.US,D,20151016,000000,62.027,62.027,62.027,62.027,112.9714874624,0
+URTH.US,D,20151019,000000,61.7454,61.9923,61.3439,61.911,14573.32188265,0
+URTH.US,D,20151020,000000,61.9744,62.142,61.5521,61.7801,8633.2407249168,0
+URTH.US,D,20151021,000000,62.1826,62.1826,61.4292,61.4292,7977.6026280368,0
+URTH.US,D,20151022,000000,62.2897,62.6506,61.8416,62.3531,34872.88603605,0
+URTH.US,D,20151023,000000,62.6506,63.1324,62.6506,62.7814,128670.48952369,0
+URTH.US,D,20151026,000000,62.8875,62.9748,62.4741,62.7279,57323.951821211,0
+URTH.US,D,20151027,000000,62.3155,62.6853,62.1588,62.6327,129922.25395174,0
+URTH.US,D,20151028,000000,62.6932,63.4546,62.3769,62.7904,6609.8406905456,0
+URTH.US,D,20151029,000000,62.9401,63.2623,62.5544,63.2464,2963.4841978976,0
+URTH.US,D,20151030,000000,62.8786,63.0461,62.6327,62.6674,3988.2969770208,0
+URTH.US,D,20151102,000000,62.8062,63.634,62.5009,63.1849,14003.421075362,0
+URTH.US,D,20151103,000000,63.175,63.6935,62.6674,63.3783,18006.84816231,0
+URTH.US,D,20151104,000000,63.7986,63.7986,63.0461,63.1324,4444.2176228512,0
+URTH.US,D,20151105,000000,63.4209,63.4645,62.8945,63.3693,5355.0502405168,0
+URTH.US,D,20151106,000000,62.8151,63.3882,62.5544,62.9837,7636.6708176592,0
+URTH.US,D,20151109,000000,62.6426,62.9123,62.2104,62.3244,16153.914033128,0
+URTH.US,D,20151110,000000,62.0785,62.4473,62.0785,62.4473,15158.352799866,0
+URTH.US,D,20151111,000000,62.7656,62.9024,62.3769,62.3769,14247.5201822,0
+URTH.US,D,20151112,000000,62.3948,62.3948,61.5957,61.6037,23476.88723828,0
+URTH.US,D,20151113,000000,61.4222,61.6314,61.0276,61.1843,10828.115338472,0
+URTH.US,D,20151116,000000,61.097,62.1053,60.9632,62.1053,80802.856407482,0
+URTH.US,D,20151117,000000,62.2372,62.3155,61.6314,62.1737,16186.191600974,0
+URTH.US,D,20151118,000000,62.2897,62.8945,61.8327,62.7557,6494.8518550928,0
+URTH.US,D,20151119,000000,62.7101,62.9311,62.4741,62.7814,49347.35786717,0
+URTH.US,D,20151120,000000,63.2117,63.2117,62.72,63.0273,11623.959120685,0
+URTH.US,D,20151123,000000,62.6575,62.9837,62.5177,62.6426,17096.015544645,0
+URTH.US,D,20151124,000000,62.2461,62.9222,62.2104,62.9222,26895.283408013,0
+URTH.US,D,20151125,000000,62.6506,62.9222,62.483,62.9024,23135.955427902,0
+URTH.US,D,20151127,000000,62.7279,63.1324,62.5445,62.7101,36355.636808994,0
+URTH.US,D,20151130,000000,62.7735,62.9311,62.5445,62.8449,11738.947956138,0
+URTH.US,D,20151201,000000,62.8151,63.2989,62.8062,63.2295,5771.6326005344,0
+URTH.US,D,20151202,000000,63.2196,63.4923,62.7467,62.9024,22234.200876194,0
+URTH.US,D,20151203,000000,62.7368,62.7368,62.0785,62.3056,106492.77439123,0
+URTH.US,D,20151204,000000,62.2808,63.2811,62.255,63.2385,18121.836997763,0
+URTH.US,D,20151207,000000,62.7101,62.7557,62.369,62.7557,15499.284610243,0
+URTH.US,D,20151208,000000,62.0448,62.2728,61.8416,62.1588,14629.807626381,0
+URTH.US,D,20151209,000000,61.9576,62.483,61.4738,61.799,47753.652954754,0
+URTH.US,D,20151210,000000,62.0706,62.1648,61.5333,61.8327,50717.137152651,0
+URTH.US,D,20151211,000000,61.1575,61.1912,60.64,60.6579,160693.8715233,0
+URTH.US,D,20151214,000000,61.105,61.105,60.0075,60.8353,26035.893164102,0
+URTH.US,D,20151215,000000,61.3776,61.5709,61.0693,61.3687,17778.887839395,0
+URTH.US,D,20151216,000000,61.8327,62.5088,61.5005,62.1053,64278.759018115,0
+URTH.US,D,20151217,000000,62.369,62.369,61.4292,61.4292,221438.23686224,0
+URTH.US,D,20151218,000000,60.9999,61.4639,60.5419,60.6232,263720.84206703,0
+URTH.US,D,20151221,000000,61.3409,61.3409,60.2038,60.8889,81393.939368669,0
+URTH.US,D,20151222,000000,61.0128,61.6046,60.8175,61.4807,73208.549897621,0
+URTH.US,D,20151223,000000,61.9705,62.4483,61.8654,62.4483,35623.339488478,0
+URTH.US,D,20151224,000000,63.175,63.175,62.0934,62.0934,13358.878392429,0
+URTH.US,D,20151228,000000,61.7395,62.2451,61.4807,62.1638,49532.953882286,0
+URTH.US,D,20151229,000000,62.4751,62.8409,62.0765,62.8023,53841.000515786,0
+URTH.US,D,20151230,000000,62.2887,62.5286,62.1043,62.1043,10427.671762378,0
+URTH.US,D,20151231,000000,62.0934,62.0934,61.5333,61.7395,8815.810718048,0
+URTH.US,D,20160104,000000,60.3356,60.8512,59.7785,60.8512,46640.076864053,0
+URTH.US,D,20160105,000000,60.5161,60.6529,60.0799,60.4249,163711.82411694,0
+URTH.US,D,20160106,000000,59.3423,59.8776,59.2739,59.724,32898.911027443,0
+URTH.US,D,20160107,000000,58.3667,59.1945,57.7927,57.7927,1215576.2311174,0
+URTH.US,D,20160108,000000,58.679,58.679,57.2762,57.4903,529333.95654905,0
+URTH.US,D,20160111,000000,58.0049,58.0049,56.9312,57.5786,42033.462727974,0
+URTH.US,D,20160112,000000,57.8889,57.9513,57.1483,57.9077,6587.6498626512,0
+URTH.US,D,20160113,000000,58.2468,58.2468,56.5852,56.6913,11357.669185952,0
+URTH.US,D,20160114,000000,56.9054,57.7987,56.9054,57.4546,4789.1841292096,0
+URTH.US,D,20160115,000000,55.4421,56.5227,55.3796,55.8317,31061.107008189,0
+URTH.US,D,20160119,000000,56.5673,56.6734,55.5383,56.1698,77782.886465853,0
+URTH.US,D,20160120,000000,54.989,55.6552,53.9451,55.4322,35469.012367213,0
+URTH.US,D,20160121,000000,55.1833,55.8892,54.7759,55.6176,10482.140158118,0
+URTH.US,D,20160122,000000,56.8003,57.0293,56.3591,56.9411,56638.053504475,0
+URTH.US,D,20160125,000000,56.7101,56.718,55.9745,56.0706,36078.251460314,0
+URTH.US,D,20160126,000000,56.3106,57.0898,56.1053,57.0729,39052.831072158,0
+URTH.US,D,20160127,000000,56.6813,57.188,56.2848,56.5931,23710.899605166,0
+URTH.US,D,20160128,000000,57.1711,57.1711,56.3552,56.833,7969.5332360752,0
+URTH.US,D,20160129,000000,57.0194,57.9692,57.0194,57.9692,65930.967022253,0
+URTH.US,D,20160201,000000,57.3912,58.2041,57.3496,58.0049,55707.047406906,0
+URTH.US,D,20160202,000000,57.0819,57.3842,56.6209,56.8073,47169.630711533,0
+URTH.US,D,20160203,000000,57.1463,57.3049,56.0221,57.2058,20754.476125235,0
+URTH.US,D,20160204,000000,56.9054,57.4814,56.6962,57.2673,195072.5073017,0
+URTH.US,D,20160205,000000,56.9223,57.0392,56.035,56.1866,52217.035383514,0
+URTH.US,D,20160208,000000,55.3073,55.3965,54.528,55.3608,32157.535640971,0
+URTH.US,D,20160209,000000,54.5816,55.3251,54.5538,54.8274,23959.033407986,0
+URTH.US,D,20160210,000000,55.5829,55.6007,54.8532,54.8909,36807.522758843,0
+URTH.US,D,20160211,000000,53.9857,54.5538,53.6853,54.3069,99753.823429299,0
+URTH.US,D,20160212,000000,54.8096,55.2716,54.2435,55.112,332966.31183751,0
+URTH.US,D,20160216,000000,55.911,56.372,55.7078,56.3552,153365.85494817,0
+URTH.US,D,20160217,000000,56.8876,57.4546,56.7735,57.2336,127714.26657624,0
+URTH.US,D,20160218,000000,57.7283,57.757,57.0194,57.2256,124600.48995306,0
+URTH.US,D,20160219,000000,56.7517,57.1086,56.6387,57.0472,16663.294400704,0
+URTH.US,D,20160222,000000,57.7481,57.9345,57.6152,57.6668,31466.593954259,0
+URTH.US,D,20160223,000000,57.5171,57.5171,56.9054,56.9054,3287.2685503568,0
+URTH.US,D,20160224,000000,56.6298,57.3208,56.1866,57.066,125763.49106953,0
+URTH.US,D,20160225,000000,57.4447,57.8462,57.1671,57.7749,11813.589831782,0
+URTH.US,D,20160226,000000,58.3578,58.3766,57.7283,57.7283,23232.788131442,0
+URTH.US,D,20160229,000000,57.9513,58.1447,57.6321,57.6321,48359.866025869,0
+URTH.US,D,20160301,000000,57.9077,58.9804,57.9077,58.9804,51103.459292813,0
+URTH.US,D,20160302,000000,58.9982,59.2461,58.6374,59.2461,22396.597389421,0
+URTH.US,D,20160303,000000,59.4325,59.7537,59.1489,59.5852,74992.89419513,0
+URTH.US,D,20160304,000000,59.9906,60.3188,59.8043,60.1423,19291.898832195,0
+URTH.US,D,20160307,000000,59.6922,60.2851,59.4325,59.9272,68500.059688027,0
+URTH.US,D,20160308,000000,59.8846,59.8846,59.1846,59.2461,22588.245448509,0
+URTH.US,D,20160309,000000,59.5941,59.7438,59.3908,59.7002,91831.697870998,0
+URTH.US,D,20160310,000000,59.946,60.2752,59.0974,59.4692,11829.728615706,0
+URTH.US,D,20160311,000000,60.2663,60.9245,60.2663,60.871,39322.147028877,0
+URTH.US,D,20160314,000000,60.7193,60.8611,60.416,60.64,51158.936362549,0
+URTH.US,D,20160315,000000,60.0531,60.4883,59.9906,60.4883,56238.618602376,0
+URTH.US,D,20160316,000000,59.9817,60.9414,59.9817,60.9245,7682.0611474432,0
+URTH.US,D,20160317,000000,60.9245,61.6046,60.5359,61.2854,23593.893421723,0
+URTH.US,D,20160318,000000,61.4807,61.5878,61.215,61.3132,49190.004723918,0
+URTH.US,D,20160321,000000,61.4996,61.5243,61.1456,61.3409,33097.619804498,0
+URTH.US,D,20160322,000000,61.0723,61.4906,60.8611,61.3925,28552.534782126,0
+URTH.US,D,20160323,000000,61.3042,61.3836,60.6222,60.6489,31453.481192322,0
+URTH.US,D,20160324,000000,60.2663,60.7828,60.2068,60.7391,142602.2947454,0
+URTH.US,D,20160328,000000,61.1179,61.3836,60.5329,60.9146,168639.19658349,0
+URTH.US,D,20160329,000000,60.5399,61.5243,60.5399,61.5085,83844.00850301,0
+URTH.US,D,20160330,000000,62.0587,62.0845,61.6602,61.8812,40445.80985953,0
+URTH.US,D,20160331,000000,61.6046,61.8991,61.3409,61.5333,27214.024390496,0
+URTH.US,D,20160401,000000,61.3409,61.6046,60.6489,61.3836,61823.646513798,0
+URTH.US,D,20160404,000000,61.3836,61.6671,61.2249,61.2249,52622.522329584,0
+URTH.US,D,20160405,000000,60.6311,60.7193,60.3555,60.3832,102632.5790116,0
+URTH.US,D,20160406,000000,60.7104,61.3132,60.4982,61.2844,12071.810374554,0
+URTH.US,D,20160407,000000,60.755,60.76,60.3456,60.4338,36272.925541387,0
+URTH.US,D,20160408,000000,61.2854,61.4381,60.9573,61.1625,235978.27250304,0
+URTH.US,D,20160411,000000,61.5333,61.5333,60.8968,60.8968,90783.685589986,0
+URTH.US,D,20160412,000000,61.0822,61.8257,61.0723,61.5799,19616.69185865,0
+URTH.US,D,20160413,000000,62.1638,62.598,62.1638,62.5098,25467.00103081,0
+URTH.US,D,20160414,000000,62.6169,62.6615,62.5286,62.5465,7031.4664205392,0
+URTH.US,D,20160415,000000,62.5812,62.6258,62.3432,62.3531,53682.638698539,0
+URTH.US,D,20160418,000000,62.0498,62.8835,62.0409,62.7517,19702.429148242,0
+URTH.US,D,20160419,000000,63.4586,63.6023,63.2127,63.407,18664.503607181,0
+URTH.US,D,20160420,000000,63.5914,63.753,63.3911,63.5736,11519.057025184,0
+URTH.US,D,20160421,000000,63.3436,63.7252,63.0521,63.0699,44478.488492339,0
+URTH.US,D,20160422,000000,63.0699,63.3525,62.8726,63.3267,68751.219512832,0
+URTH.US,D,20160425,000000,63.0699,63.1145,62.7854,62.9341,10456.923308238,0
+URTH.US,D,20160426,000000,63.6023,63.6023,63.0005,63.062,24907.186963474,0
+URTH.US,D,20160427,000000,62.9906,63.5389,62.8905,63.2206,54097.203710566,0
+URTH.US,D,20160428,000000,62.9906,63.3009,62.5564,62.5901,16257.807454634,0
+URTH.US,D,20160429,000000,62.5366,62.5366,61.9784,62.3333,25464.983682819,0
+URTH.US,D,20160502,000000,62.8498,63.0253,62.4027,63.0164,45245.080728691,0
+URTH.US,D,20160503,000000,62.3601,62.3948,62.0052,62.1638,21352.619804389,0
+URTH.US,D,20160504,000000,61.8654,61.8654,61.3578,61.4381,8855.1490038608,0
+URTH.US,D,20160505,000000,61.7662,61.7662,61.216,61.4996,13688.714788859,0
+URTH.US,D,20160506,000000,61.2785,61.6661,61.2348,61.4381,18905.576692034,0
+URTH.US,D,20160509,000000,61.5174,61.7395,61.4996,61.7395,8136.9731192784,0
+URTH.US,D,20160510,000000,62.2084,62.4136,62.1519,62.4136,10255.188509198,0
+URTH.US,D,20160511,000000,62.5812,62.5812,62.0498,62.0765,94491.571196341,0
+URTH.US,D,20160512,000000,62.1222,62.1222,61.6413,61.9784,24145.638097098,0
+URTH.US,D,20160513,000000,61.7563,61.9526,61.2071,61.2428,21506.946925654,0
+URTH.US,D,20160516,000000,61.6146,62.2084,61.6146,62.2084,51598.718224456,0
+URTH.US,D,20160517,000000,61.9526,61.9784,61.2428,61.3925,10475.079440152,0
+URTH.US,D,20160518,000000,61.2606,62.1023,61.2606,61.5174,73357.83364891,0
+URTH.US,D,20160519,000000,61.0217,61.3409,60.7986,61.2695,18999.383373587,0
+URTH.US,D,20160520,000000,61.7216,61.7742,61.562,61.6146,8134.955771288,0
+URTH.US,D,20160523,000000,61.4212,61.6661,61.3489,61.5799,98421.36508164,0
+URTH.US,D,20160524,000000,61.8356,62.3244,61.8356,62.2719,6156.9460667008,0
+URTH.US,D,20160525,000000,62.6258,62.9639,62.6258,62.8746,43679.618688141,0
+URTH.US,D,20160526,000000,62.8746,62.8925,62.7319,62.7319,15634.4469256,0
+URTH.US,D,20160527,000000,62.7517,62.9678,62.7517,62.831,7432.9186706288,0
+URTH.US,D,20160531,000000,63.4784,63.4784,62.6714,62.6962,58068.353229669,0
+URTH.US,D,20160601,000000,62.6962,62.947,62.6258,62.7943,13796.642906346,0
+URTH.US,D,20160602,000000,62.7319,62.8746,62.5851,62.8578,10587.042253619,0
+URTH.US,D,20160603,000000,62.8023,63.1225,62.6456,62.9817,30990.499828525,0
+URTH.US,D,20160606,000000,63.1572,63.5646,63.1572,63.3009,3716.963672312,0
+URTH.US,D,20160607,000000,63.4586,63.8898,63.4586,63.5835,16001.604259853,0
+URTH.US,D,20160608,000000,63.9562,63.9562,63.7342,63.8938,22587.236774514,0
+URTH.US,D,20160609,000000,63.1939,63.5002,63.1483,63.3525,33033.064668805,0
+URTH.US,D,20160610,000000,62.5465,62.7418,62.0934,62.2629,10425.654414387,0
+URTH.US,D,20160613,000000,61.8733,62.2173,61.7127,61.8654,3580.79268296,0
+URTH.US,D,20160614,000000,61.4381,61.4381,60.9325,61.3756,21145.841635373,0
+URTH.US,D,20160615,000000,61.8148,61.8148,61.3836,61.5333,10415.567674435,0
+URTH.US,D,20160616,000000,60.9483,61.6225,60.525,61.6225,21204.344727094,0
+URTH.US,D,20160617,000000,61.7395,62.0052,61.3836,61.7742,36264.856149426,0
+URTH.US,D,20160620,000000,62.8578,63.0352,62.485,62.6714,70538.589832326,0
+URTH.US,D,20160621,000000,62.7418,62.9292,62.6079,62.8746,17056.677258832,0
+URTH.US,D,20160622,000000,62.8003,62.9827,62.6585,62.7844,7327.0079011328,0
+URTH.US,D,20160623,000000,63.6717,64.1377,63.4288,64.1377,19471.442803341,0
+URTH.US,D,20160624,000000,59.8568,61.7077,59.7983,60.5577,71562.393937454,0
+URTH.US,D,20160627,000000,59.9113,60.2712,58.8525,59.2035,63582.773961427,0
+URTH.US,D,20160628,000000,60.2534,60.7471,59.8846,60.3614,47770.800412672,0
+URTH.US,D,20160629,000000,61.2586,61.6889,61.1436,61.6889,30228.950962149,0
+URTH.US,D,20160630,000000,61.7781,62.3799,61.6889,62.2907,67093.968138718,0
+URTH.US,D,20160701,000000,62.4791,62.83,62.2907,62.3978,47533.7620238,0
+URTH.US,D,20160705,000000,62.1479,62.2282,61.5541,61.679,43739.130453858,0
+URTH.US,D,20160706,000000,61.4559,61.912,61.1625,61.8059,151170.98033462,0
+URTH.US,D,20160707,000000,62.1112,62.2183,61.5818,61.6621,28179.325403902,0
+URTH.US,D,20160708,000000,62.2907,62.6585,62.2907,62.6129,9075.0399348144,0
+URTH.US,D,20160711,000000,63.0719,63.3773,63.0005,63.0541,10573.929491682,0
+URTH.US,D,20160712,000000,63.7798,63.9681,63.5825,63.7718,9980.829182504,0
+URTH.US,D,20160713,000000,64.105,64.105,63.5825,63.87,9349.3992615088,0
+URTH.US,D,20160714,000000,64.2666,64.3548,64.0851,64.1377,6799.4714016432,0
+URTH.US,D,20160715,000000,64.1228,64.2269,63.8165,63.9513,8758.3163003216,0
+URTH.US,D,20160718,000000,63.9166,64.1952,63.87,64.095,8199.5109069808,0
+URTH.US,D,20160719,000000,63.9255,64.0157,63.6638,64.0058,52623.531003579,0
+URTH.US,D,20160720,000000,64.2933,64.3736,63.9681,64.1952,21355.645826374,0
+URTH.US,D,20160721,000000,64.2933,64.4093,64.0157,64.1377,8526.3212814256,0
+URTH.US,D,20160722,000000,64.2209,64.2933,64.1416,64.2933,3445.6303676032,0
+URTH.US,D,20160725,000000,64.2884,64.2884,63.8432,64.2279,7611.4539677792,0
+URTH.US,D,20160726,000000,64.3191,64.4262,64.1307,64.3459,20100.855376346,0
+URTH.US,D,20160727,000000,64.5987,64.5987,63.6905,64.1664,39482.526194114,0
+URTH.US,D,20160728,000000,64.1763,64.4708,64.0157,64.444,8446.6360358048,0
+URTH.US,D,20160729,000000,64.4956,64.8564,64.3637,64.8118,10908.809258088,0
+URTH.US,D,20160801,000000,64.678,64.7236,64.2943,64.5233,7864.6311405744,0
+URTH.US,D,20160802,000000,64.6502,64.6502,63.8165,64.2467,35201.713758485,0
+URTH.US,D,20160803,000000,63.9543,64.1307,63.8968,64.0851,28998.368688005,0
+URTH.US,D,20160804,000000,64.2031,64.3736,64.2031,64.2477,9230.3757300752,0
+URTH.US,D,20160805,000000,64.4638,64.8485,64.4638,64.7048,27248.319306333,0
+URTH.US,D,20160808,000000,64.9744,64.9744,64.671,64.8307,5622.3488492448,0
+URTH.US,D,20160809,000000,64.9516,65.2342,64.9467,65.136,30541.639900661,0
+URTH.US,D,20160810,000000,65.4225,65.4225,64.9744,64.9744,60601.133631616,0
+URTH.US,D,20160811,000000,65.2986,65.5772,65.2758,65.4939,30737.32265573,0
+URTH.US,D,20160812,000000,65.3323,65.5494,65.2441,65.4612,60456.893250302,0
+URTH.US,D,20160815,000000,65.71,65.7566,65.5118,65.6387,14469.428461144,0
+URTH.US,D,20160816,000000,65.5871,65.5871,65.3234,65.4513,13529.344297618,0
+URTH.US,D,20160817,000000,65.2649,65.6387,65.0369,65.4275,17023.39101699,0
+URTH.US,D,20160818,000000,65.5118,65.6922,65.3135,65.6922,50027.204139934,0
+URTH.US,D,20160819,000000,65.3234,65.4612,65.3135,65.4612,5111.9598076736,0
+URTH.US,D,20160822,000000,65.1707,65.4324,65.1707,65.3422,13798.660254336,0
+URTH.US,D,20160823,000000,65.6922,65.8806,65.6456,65.6753,13805.720972302,0
+URTH.US,D,20160824,000000,65.6188,65.6387,65.2788,65.3868,21630.005153069,0
+URTH.US,D,20160825,000000,65.1886,65.4027,65.0448,65.0815,25170.450876221,0
+URTH.US,D,20160826,000000,65.1886,65.1886,64.6502,64.9467,12862.61078679,0
+URTH.US,D,20160829,000000,65.0101,65.2887,64.9913,65.2887,4237.4394538352,0
+URTH.US,D,20160830,000000,65.2788,65.2887,65.0299,65.1449,11581.594812886,0
+URTH.US,D,20160831,000000,65.0626,65.1261,64.7226,65.0289,14954.600652835,0
+URTH.US,D,20160901,000000,65.0101,65.2163,64.8039,65.1985,12100.053246419,0
+URTH.US,D,20160902,000000,65.5593,65.6922,65.5593,65.5841,3920.7158193424,0
+URTH.US,D,20160906,000000,65.6753,65.9351,65.6753,65.9351,8876.33115776,0
+URTH.US,D,20160907,000000,65.9618,66.1145,65.8806,65.9876,675856.96711378,0
+URTH.US,D,20160908,000000,66.9582,66.9582,65.7566,65.8538,37300.764342496,0
+URTH.US,D,20160909,000000,65.1449,65.2788,64.2566,64.2566,14815.403641498,0
+URTH.US,D,20160912,000000,64.3588,65.1836,64.3588,65.0289,6621.944778488,0
+URTH.US,D,20160913,000000,64.444,64.562,63.5726,63.8165,907709.76297646,0
+URTH.US,D,20160914,000000,64.0623,64.1862,63.7986,63.7986,1463.5859670352,0
+URTH.US,D,20160915,000000,63.8621,64.4262,63.8621,64.1952,14978.80882872,0
+URTH.US,D,20160916,000000,63.7084,64.0673,63.7084,63.9959,51984.031690622,0
+URTH.US,D,20160919,000000,64.4093,64.4172,63.9374,64.0851,13091.579783701,0
+URTH.US,D,20160920,000000,64.3022,64.4093,63.9067,63.9067,177711.21049632,0
+URTH.US,D,20160921,000000,64.678,65.0716,64.3588,65.0716,4276.777739648,0
+URTH.US,D,20160922,000000,65.6833,65.7378,65.4681,65.4761,10813.993902539,0
+URTH.US,D,20160923,000000,65.1618,65.3323,65.0369,65.0537,48097.610787117,0
+URTH.US,D,20160926,000000,64.5719,64.6869,64.4391,64.4539,16067.168069541,0
+URTH.US,D,20160927,000000,64.4995,64.8644,64.4539,64.8217,7580.185073928,0
+URTH.US,D,20160928,000000,64.9913,65.2441,64.7424,65.2441,10940.078151939,0
+URTH.US,D,20160929,000000,65.2342,65.2589,64.5818,64.6701,14671.163260184,0
+URTH.US,D,20160930,000000,64.6958,65.2788,64.6958,65.2163,20832.144022866,0
+URTH.US,D,20161003,000000,64.9467,64.9833,64.795,64.909,10314.700274915,0
+URTH.US,D,20161004,000000,65.1449,65.1449,64.6235,64.8564,30727.235915778,0
+URTH.US,D,20161005,000000,65.1182,65.2074,64.9546,65.1271,14704.449502026,0
+URTH.US,D,20161006,000000,64.8217,64.9387,64.795,64.8307,6979.0153727888,0
+URTH.US,D,20161007,000000,64.8564,64.8564,64.3637,64.6165,32146.440227024,0
+URTH.US,D,20161010,000000,64.9189,65.1182,64.8921,65.0012,16749.031690296,0
+URTH.US,D,20161011,000000,64.5342,64.5342,63.8878,64.1307,24751.851168213,0
+URTH.US,D,20161012,000000,63.9414,64.1565,63.8621,64.0851,23081.487032162,0
+URTH.US,D,20161013,000000,63.2771,63.9414,63.2523,63.9067,14683.267348126,0
+URTH.US,D,20161014,000000,64.1952,64.2656,63.8432,63.8432,6244.7007042832,0
+URTH.US,D,20161017,000000,63.8789,63.9622,63.6816,63.7352,14764.969941738,0
+URTH.US,D,20161018,000000,64.4024,64.4024,64.0762,64.2933,46904.349450795,0
+URTH.US,D,20161019,000000,64.4539,64.5243,64.3835,64.4539,24262.644280541,0
+URTH.US,D,20161020,000000,64.4172,64.5085,64.1664,64.4262,29658.041480866,0
+URTH.US,D,20161021,000000,63.987,64.3122,63.987,64.3122,86552.298180122,0
+URTH.US,D,20161024,000000,64.5432,64.5769,64.3736,64.4738,8167.2333391344,0
+URTH.US,D,20161025,000000,64.4262,64.4262,64.2209,64.4172,107821.19804291,0
+URTH.US,D,20161026,000000,64.1307,64.4024,63.9592,64.1664,54338.276795419,0
+URTH.US,D,20161027,000000,64.4539,64.4539,63.9592,64.0405,10551.738663787,0
+URTH.US,D,20161028,000000,64.0405,64.1952,63.7986,64.0247,42410.706802179,0
+URTH.US,D,20161031,000000,64.0316,64.0584,63.7629,63.9166,35734.29362795,0
+URTH.US,D,20161101,000000,63.9067,63.9067,63.1255,63.5636,26723.808828829,0
+URTH.US,D,20161102,000000,63.2861,63.5448,62.9192,63.1175,30088.745276816,0
+URTH.US,D,20161103,000000,63.0362,63.2424,62.7755,62.8102,22071.804362966,0
+URTH.US,D,20161104,000000,62.604,62.9192,62.5336,62.604,24319.130024272,0
+URTH.US,D,20161107,000000,63.6291,63.9325,63.4209,63.9325,61731.857180235,0
+URTH.US,D,20161108,000000,63.9067,64.1763,63.528,64.0256,32043.555479514,0
+URTH.US,D,20161109,000000,63.52,64.5432,63.52,64.3459,107243.22784366,0
+URTH.US,D,20161110,000000,64.6076,64.6235,63.8065,64.3548,52221.070079494,0
+URTH.US,D,20161111,000000,64.2209,64.2209,63.7748,64.1149,8778.4897802256,0
+URTH.US,D,20161114,000000,64.0058,64.0316,63.7927,64.0316,11469.631999419,0
+URTH.US,D,20161115,000000,63.9662,64.4351,63.9662,64.3171,11272.940570355,0
+URTH.US,D,20161116,000000,64.105,64.2209,63.8968,64.0673,20550.723978205,0
+URTH.US,D,20161117,000000,64.2834,64.5154,64.2566,64.5154,37968.506527318,0
+URTH.US,D,20161118,000000,64.2745,64.328,64.0405,64.212,19790.183785824,0
+URTH.US,D,20161121,000000,64.5818,64.7137,64.3835,64.7137,12247.319649718,0
+URTH.US,D,20161122,000000,65.2441,65.2441,64.562,64.7236,17678.020439875,0
+URTH.US,D,20161123,000000,64.4995,64.795,64.4866,64.6958,24290.887152406,0
+URTH.US,D,20161125,000000,65.019,65.019,64.8307,64.907,11198.29869471,0
+URTH.US,D,20161128,000000,64.9288,64.9645,64.7137,64.7593,31021.768722376,0
+URTH.US,D,20161129,000000,64.8485,65.1092,64.7276,65.0626,18880.359842154,0
+URTH.US,D,20161130,000000,65.1182,65.1449,64.8921,64.902,24059.900807506,0
+URTH.US,D,20161201,000000,64.7751,64.9546,64.562,64.6958,37121.22037135,0
+URTH.US,D,20161202,000000,64.909,64.909,64.5987,64.8039,61639.059172677,0
+URTH.US,D,20161205,000000,65.1092,65.2441,64.9833,65.0458,111290.0279124,0
+URTH.US,D,20161206,000000,65.1271,65.4126,65.019,65.3789,10738.343352899,0
+URTH.US,D,20161207,000000,65.6297,66.3118,65.6297,66.3118,57511.565184318,0
+URTH.US,D,20161208,000000,66.4,66.6261,66.169,66.4476,16376.830986067,0
+URTH.US,D,20161209,000000,66.526,66.6687,66.2404,66.5973,7437.9620406048,0
+URTH.US,D,20161212,000000,66.7064,66.7847,66.4556,66.5626,71386.88466229,0
+URTH.US,D,20161213,000000,67.101,67.216,66.986,67.1267,16096.419615402,0
+URTH.US,D,20161214,000000,66.9671,67.6938,66.3029,66.4476,37150.471917211,0
+URTH.US,D,20161215,000000,66.4,66.6687,66.3306,66.6072,28203.533579787,0
+URTH.US,D,20161216,000000,66.635,66.6776,66.3118,66.3574,77236.185160454,0
+URTH.US,D,20161219,000000,66.7064,66.7064,66.4813,66.5537,11293.114050259,0
+URTH.US,D,20161220,000000,66.7877,66.8214,66.6271,66.8214,18609.026537445,0
+URTH.US,D,20161221,000000,66.6747,66.7956,66.631,66.6667,20770.614909158,0
+URTH.US,D,20161222,000000,66.4417,66.5676,66.3991,66.4585,22220.079440261,0
+URTH.US,D,20161223,000000,66.5398,66.749,66.4635,66.7133,31491.810804139,0
+URTH.US,D,20161227,000000,66.7034,66.8194,66.631,66.6667,115579.91841399,0
+URTH.US,D,20161228,000000,66.64,66.64,66.2345,66.3237,910757.97578996,0
+URTH.US,D,20161229,000000,66.4774,66.4873,66.2375,66.4685,16660.268378718,0
+URTH.US,D,20161230,000000,66.749,66.749,66.1056,66.2513,25808.941515182,0
+URTH.US,D,20170103,000000,66.8779,66.8779,66.523,66.869,69660.034782507,0
+URTH.US,D,20170104,000000,67.1575,67.446,67.102,67.439,25068.574802706,0
+URTH.US,D,20170105,000000,67.4747,67.6641,67.4063,67.6641,17050.625214861,0
+URTH.US,D,20170106,000000,67.5927,67.8643,67.4192,67.7999,135868.38715344,0
+URTH.US,D,20170109,000000,67.4549,67.6205,67.4192,67.4638,8175.302731096,0
+URTH.US,D,20170110,000000,67.7999,67.7999,67.5104,67.5649,21678.421504838,0
+URTH.US,D,20170111,000000,67.5362,67.6115,67.4014,67.6115,18834.96951237,0
+URTH.US,D,20170112,000000,67.6274,67.7821,67.3012,67.7474,67207.948300176,0
+URTH.US,D,20170113,000000,67.7206,67.9645,67.7206,67.9367,29247.511164819,0
+URTH.US,D,20170117,000000,67.9922,67.9922,67.5104,67.7474,26027.823772141,0
+URTH.US,D,20170118,000000,67.5749,67.7553,67.4549,67.5749,17871.685846954,0
+URTH.US,D,20170119,000000,67.4926,67.5362,67.2189,67.5104,32961.448815146,0
+URTH.US,D,20170120,000000,67.6918,67.792,67.5193,67.6641,14235.416094258,0
+URTH.US,D,20170123,000000,67.6205,67.7107,67.4043,67.6819,27107.104947005,0
+URTH.US,D,20170124,000000,67.6363,68.1459,67.6363,68.0805,54194.036414106,0
+URTH.US,D,20170125,000000,68.48,68.6902,68.3164,68.599,39650.974751312,0
+URTH.US,D,20170126,000000,68.7338,68.7338,68.4513,68.5524,10535.599879864,0
+URTH.US,D,20170127,000000,68.6991,68.6991,68.362,68.4969,19245.499828416,0
+URTH.US,D,20170130,000000,68.2282,68.2282,67.6918,68.0557,30566.856750541,0
+URTH.US,D,20170131,000000,67.9367,68.0904,67.789,68.0904,12079.879766515,0
+URTH.US,D,20170201,000000,68.3977,68.4076,67.9456,68.2094,15754.479131029,0
+URTH.US,D,20170202,000000,68.0002,68.248,68.0002,68.2282,15971.344039997,0
+URTH.US,D,20170203,000000,68.4344,68.6803,68.4344,68.5256,8446.6360358048,0
+URTH.US,D,20170206,000000,68.4513,68.4513,68.1806,68.371,16593.695895035,0
+URTH.US,D,20170207,000000,68.4265,68.4265,68.2817,68.3432,3631.22638272,0
+URTH.US,D,20170208,000000,68.3045,68.4612,68.3045,68.4612,10966.303675814,0
+URTH.US,D,20170209,000000,68.6257,68.8171,68.5791,68.715,42895.87899387,0
+URTH.US,D,20170210,000000,68.826,69.0064,68.825,68.8875,26984.04671959,0
+URTH.US,D,20170213,000000,69.0788,69.3683,69.0788,69.2245,48326.579784027,0
+URTH.US,D,20170214,000000,69.3514,69.4704,68.9519,69.4704,33351.805651288,0
+URTH.US,D,20170215,000000,69.2067,69.7222,69.2067,69.6052,55199.68438732,0
+URTH.US,D,20170216,000000,69.6132,69.7728,69.4972,69.7034,9967.7164205664,0
+URTH.US,D,20170217,000000,69.5854,69.7956,69.4962,69.7034,65973.331330051,0
+URTH.US,D,20170221,000000,69.7321,70.1079,69.7321,69.985,7968.52456208,0
+URTH.US,D,20170222,000000,70.1773,70.1773,69.8769,70.0484,34595.50068737,0
+URTH.US,D,20170223,000000,70.2764,70.2764,69.9403,70.0107,6509.9819650208,0
+URTH.US,D,20170224,000000,69.6945,69.9929,69.6608,69.985,14709.492872002,0
+URTH.US,D,20170227,000000,69.8045,70.0583,69.8045,70.0296,9583.4116283952,0
+URTH.US,D,20170228,000000,69.985,70.0206,69.6945,69.8769,17774.853143414,0
+URTH.US,D,20170301,000000,70.2477,70.781,70.2477,70.6194,130665.6466862,0
+URTH.US,D,20170302,000000,70.5937,70.5937,70.1674,70.1674,12527.731020384,0
+URTH.US,D,20170303,000000,70.2665,70.4003,70.1376,70.4003,5828.1183442656,0
+URTH.US,D,20170306,000000,70.1941,70.1941,69.8947,70.1773,9922.3260907824,0
+URTH.US,D,20170307,000000,70.0395,70.1138,69.8124,69.9483,11005.641961627,0
+URTH.US,D,20170308,000000,70.0107,70.0583,69.6409,69.7321,9013.5108211072,0
+URTH.US,D,20170309,000000,69.8581,70.1575,69.7321,69.8124,5845.265802184,0
+URTH.US,D,20170310,000000,70.33,70.33,69.8858,70.212,7343.146685056,0
+URTH.US,D,20170313,000000,70.3488,70.5005,70.1941,70.5005,69157.715132898,0
+URTH.US,D,20170314,000000,70.1188,70.1188,69.8947,69.9403,14765.978615733,0
+URTH.US,D,20170315,000000,70.1287,70.7107,70.1287,70.7107,20962.262968246,0
+URTH.US,D,20170316,000000,71.0279,71.0745,70.8197,70.9823,319706.28349661,0
+URTH.US,D,20170317,000000,71.0914,71.1013,70.8197,70.8197,11486.779457338,0
+URTH.US,D,20170320,000000,70.791,70.9189,70.5154,70.7394,186443.30127277,0
+URTH.US,D,20170321,000000,70.9278,71.137,69.977,69.977,154643.84490009,0
+URTH.US,D,20170322,000000,70.0206,70.3666,69.9403,70.3666,15505.336654214,0
+URTH.US,D,20170323,000000,70.094,70.4678,70.094,70.1575,10951.173565886,0
+URTH.US,D,20170324,000000,70.4202,70.4578,70.1773,70.2566,9013.5108211072,0
+URTH.US,D,20170327,000000,69.7777,70.3746,69.7599,70.2011,15892.667468371,0
+URTH.US,D,20170328,000000,70.1376,70.8009,70.1376,70.7642,23251.95293735,0
+URTH.US,D,20170329,000000,70.5937,72.0074,70.5659,70.7017,18403.257042424,0
+URTH.US,D,20170330,000000,70.7642,70.9882,70.6383,70.8485,11237.636980523,0
+URTH.US,D,20170331,000000,70.7206,70.8187,70.5937,70.5937,45422.607351846,0
+URTH.US,D,20170403,000000,70.6651,70.7394,70.1525,70.5659,21472.652009818,0
+URTH.US,D,20170404,000000,70.3666,70.6244,70.2853,70.4578,234217.12770743,0
+URTH.US,D,20170405,000000,70.7573,70.9189,70.3389,70.3389,36387.91437684,0
+URTH.US,D,20170406,000000,70.3934,70.4678,70.2764,70.3746,17107.110958592,0
+URTH.US,D,20170407,000000,70.3666,70.5738,70.3488,70.4003,14201.121178421,0
+URTH.US,D,20170410,000000,70.4301,70.6185,70.3528,70.4202,5976.39342156,0
+URTH.US,D,20170411,000000,70.3746,70.5471,70.1029,70.5471,19939.467537114,0
+URTH.US,D,20170412,000000,70.439,70.4965,70.212,70.3389,19343.34120595,0
+URTH.US,D,20170413,000000,70.1287,70.2576,69.7599,69.7867,42418.776194141,0
+URTH.US,D,20170417,000000,69.9403,70.3488,69.9403,70.3012,10181.555307549,0
+URTH.US,D,20170418,000000,70.094,70.1674,69.8769,70.0395,10633.441257398,0
+URTH.US,D,20170419,000000,70.2853,70.321,69.9027,69.977,19373.601425806,0
+URTH.US,D,20170420,000000,70.2943,70.5798,70.2576,70.4003,111585.569393,0
+URTH.US,D,20170421,000000,70.3845,70.4489,70.3111,70.3319,4638.8917039248,0
+URTH.US,D,20170424,000000,71.3184,71.5672,71.3184,71.5097,49683.246307571,0
+URTH.US,D,20170425,000000,71.7804,72.052,71.7804,71.9529,67400.605033259,0
+URTH.US,D,20170426,000000,71.8795,72.1155,71.8349,71.8438,18526.315269838,0
+URTH.US,D,20170427,000000,71.9162,71.9162,71.7189,71.7903,38641.292082117,0
+URTH.US,D,20170428,000000,71.9073,71.9529,71.6902,71.7804,15733.29697713,0
+URTH.US,D,20170501,000000,71.9975,72.1065,71.826,71.9975,35588.035898646,0
+URTH.US,D,20170502,000000,71.9449,72.0421,71.8795,72.0342,14687.302044107,0
+URTH.US,D,20170503,000000,71.935,71.9707,71.7467,71.9707,8697.7958606096,0
+URTH.US,D,20170504,000000,72.0976,72.2057,71.9073,72.2057,21971.945637442,0
+URTH.US,D,20170505,000000,72.3346,72.6231,72.2255,72.5953,29465.384747782,0
+URTH.US,D,20170508,000000,72.5418,72.5418,72.4149,72.4694,234314.96908496,0
+URTH.US,D,20170509,000000,72.5418,72.5497,72.2969,72.4347,6888.2347132208,0
+URTH.US,D,20170510,000000,72.3445,72.5329,72.3247,72.4694,14818.429663483,0
+URTH.US,D,20170511,000000,72.2434,72.396,71.9806,72.3147,97247.268551227,0
+URTH.US,D,20170512,000000,72.3346,72.4416,72.2731,72.3693,10080.687908029,0
+URTH.US,D,20170515,000000,72.7797,72.8422,72.7321,72.8422,18952.984369808,0
+URTH.US,D,20170516,000000,73.0761,73.2467,72.8422,73.0236,12453.089144739,0
+URTH.US,D,20170517,000000,72.5061,72.5418,71.8537,71.8617,93072.366885094,0
+URTH.US,D,20170518,000000,71.7804,72.2434,71.6346,71.9896,35585.009876661,0
+URTH.US,D,20170519,000000,72.514,72.7896,72.5021,72.6042,25840.210409034,0
+URTH.US,D,20170522,000000,72.7876,73.1039,72.7876,73.1039,139982.76837986,0
+URTH.US,D,20170523,000000,73.1138,73.2308,72.9235,72.9691,96383.843611336,0
+URTH.US,D,20170524,000000,73.0761,73.2933,72.9542,73.2933,27427.863277478,0
+URTH.US,D,20170525,000000,73.322,73.4489,73.2695,73.322,11272.940570355,0
+URTH.US,D,20170526,000000,73.1961,73.322,73.1862,73.322,31337.483682874,0
+URTH.US,D,20170530,000000,73.2308,73.4301,73.1495,73.4301,48904.549983277,0
+URTH.US,D,20170531,000000,73.4836,73.4836,73.1237,73.2843,25538.616884469,0
+URTH.US,D,20170601,000000,73.2933,73.8474,73.2933,73.8474,41554.342580254,0
+URTH.US,D,20170602,000000,73.9109,74.2361,73.8653,74.2103,29505.73170759,0
+URTH.US,D,20170605,000000,74.1102,74.1102,73.9109,73.9743,18251.955943144,0
+URTH.US,D,20170606,000000,73.7473,73.9198,73.7473,73.8207,10613.267777494,0
+URTH.US,D,20170607,000000,74.011,74.019,73.5748,73.8564,33274.137753658,0
+URTH.US,D,20170608,000000,73.8474,73.9109,73.6749,73.8921,20315.702937323,0
+URTH.US,D,20170609,000000,73.8474,74.0011,73.4301,73.7662,26744.990982728,0
+URTH.US,D,20170612,000000,73.6383,73.6383,73.3488,73.6283,43136.952078723,0
+URTH.US,D,20170613,000000,73.8742,74.0844,73.8207,74.0368,25734.299639538,0
+URTH.US,D,20170614,000000,74.2737,74.2737,73.8207,73.8474,21762.14144644,0
+URTH.US,D,20170615,000000,73.2566,73.6115,73.1763,73.4489,13285.245190779,0
+URTH.US,D,20170616,000000,73.666,73.8653,73.4836,73.8653,55908.782205946,0
+URTH.US,D,20170619,000000,74.0011,74.3362,74.0011,74.3273,13996.360357395,0
+URTH.US,D,20170620,000000,74.1845,74.1845,73.5689,73.6799,795727.78470335,0
+URTH.US,D,20170621,000000,73.6065,73.7434,73.5044,73.551,20939.063466357,0
+URTH.US,D,20170622,000000,73.6065,73.7701,73.5332,73.551,13438.56363805,0
+URTH.US,D,20170623,000000,73.6065,73.8266,73.5689,73.788,138954.92957875,0
+URTH.US,D,20170626,000000,74.0368,74.2202,73.8108,73.8623,31390.943404619,0
+URTH.US,D,20170627,000000,73.8266,73.9396,73.5461,73.551,13466.806509915,0
+URTH.US,D,20170628,000000,73.9089,74.1667,73.9089,74.0933,8505.1391275264,0
+URTH.US,D,20170629,000000,74.1102,74.3669,73.1485,73.5411,47115.162315792,0
+URTH.US,D,20170630,000000,73.8177,73.8177,73.5044,73.5689,29465.384747782,0
+URTH.US,D,20170703,000000,73.671,73.8901,73.6065,73.6065,20502.307626435,0
+URTH.US,D,20170705,000000,73.6254,73.7632,73.4241,73.6611,5756.5024906064,0
+URTH.US,D,20170706,000000,73.4519,73.4519,73.094,73.1862,8319.5431124096,0
+URTH.US,D,20170707,000000,73.2159,73.5044,73.1872,73.5044,3351.8236860496,0
+URTH.US,D,20170710,000000,73.4767,73.671,73.4598,73.6333,4757.9152353584,0
+URTH.US,D,20170711,000000,73.5431,73.6799,73.3567,73.671,11304.209464206,0
+URTH.US,D,20170712,000000,74.0556,74.3045,74.0556,74.1469,7253.3746994832,0
+URTH.US,D,20170713,000000,74.3134,74.4304,74.1845,74.4135,8724.0213844848,0
+URTH.US,D,20170714,000000,74.5781,74.7992,74.4502,74.7992,14779.09137767,0
+URTH.US,D,20170717,000000,74.7605,74.7992,74.6316,74.6406,6154.9287187104,0
+URTH.US,D,20170718,000000,74.6792,74.7992,74.586,74.7992,4479.5212126832,0
+URTH.US,D,20170719,000000,74.9638,75.1541,74.9638,75.1541,9495.6569908128,0
+URTH.US,D,20170720,000000,75.3375,75.3464,75.1264,75.3464,8696.7871866144,0
+URTH.US,D,20170721,000000,75.0451,75.053,74.8527,75.0351,14962.670044797,0
+URTH.US,D,20170724,000000,74.9142,75.1343,74.8745,74.9975,6329.42931988,0
+URTH.US,D,20170725,000000,75.3752,75.3831,75.2562,75.283,15332.853401035,0
+URTH.US,D,20170726,000000,75.4476,75.4932,75.2652,75.4664,54860.769924933,0
+URTH.US,D,20170727,000000,75.5864,75.5864,75.0153,75.2176,4266.690999696,0
+URTH.US,D,20170728,000000,75.2086,75.3098,75.0153,75.3098,6973.9720028128,0
+URTH.US,D,20170731,000000,75.4287,75.5388,75.1918,75.3564,13487.988663814,0
+URTH.US,D,20170801,000000,75.7212,75.7955,75.512,75.7955,73806.693576774,0
+URTH.US,D,20170802,000000,75.631,75.7311,75.2741,75.6111,19904.163947282,0
+URTH.US,D,20170803,000000,75.5765,75.7311,75.4743,75.5765,27683.057798264,0
+URTH.US,D,20170804,000000,75.5219,75.6687,75.5219,75.6687,35948.132514933,0
+URTH.US,D,20170807,000000,75.5943,75.7589,75.5943,75.7589,7931.2036242576,0
+URTH.US,D,20170808,000000,75.6399,75.8679,75.3752,75.4743,66644.099536859,0
+URTH.US,D,20170809,000000,75.1174,75.4287,75.1085,75.4287,11126.682841051,0
+URTH.US,D,20170810,000000,75.0153,75.1085,74.2906,74.357,24538.01228123,0
+URTH.US,D,20170811,000000,74.3471,74.4691,74.2202,74.248,24763.955256155,0
+URTH.US,D,20170814,000000,74.9578,75.0728,74.8706,74.9895,3746.2152181728,0
+URTH.US,D,20170815,000000,75.0451,75.0451,74.8151,74.8706,7503.5258502928,0
+URTH.US,D,20170816,000000,75.1908,75.2205,75.053,75.1264,4127.4939883584,0
+URTH.US,D,20170817,000000,74.9241,74.9241,74.1369,74.1369,13666.523960965,0
+URTH.US,D,20170818,000000,74.1667,74.3303,74.0933,74.1667,21025.809429944,0
+URTH.US,D,20170821,000000,74.1568,74.1617,73.9545,74.1369,7837.396942704,0
+URTH.US,D,20170822,000000,74.4135,74.825,74.4135,74.825,13001.807798128,0
+URTH.US,D,20170823,000000,74.5504,74.7229,74.477,74.6891,9110.3435246464,0
+URTH.US,D,20170824,000000,74.7318,74.7695,74.5038,74.5216,7625.575403712,0
+URTH.US,D,20170825,000000,74.8151,75.0351,74.7149,74.7229,14415.968739398,0
+URTH.US,D,20170828,000000,74.9975,74.9975,74.6743,74.7318,10166.425197621,0
+URTH.US,D,20170829,000000,74.2668,74.825,74.2668,74.7605,13791.59953637,0
+URTH.US,D,20170830,000000,74.6891,74.9529,74.5315,74.825,33356.849021264,0
+URTH.US,D,20170831,000000,75.0728,75.4198,75.0728,75.4198,3525.315613224,0
+URTH.US,D,20170901,000000,75.5477,75.6597,75.4842,75.4842,6963.8852628608,0
+URTH.US,D,20170905,000000,75.3841,75.4743,74.7605,75.0351,12933.217966454,0
+URTH.US,D,20170906,000000,75.2463,75.4436,75.2364,75.2998,8425.4538819056,0
+URTH.US,D,20170907,000000,75.5864,75.6181,75.4476,75.6111,3594.9141188928,0
+URTH.US,D,20170908,000000,75.5576,75.6944,75.512,75.5388,5176.5149433664,0
+URTH.US,D,20170911,000000,75.9869,76.3101,75.9869,76.2714,10877.540364237,0
+URTH.US,D,20170912,000000,76.2447,76.4291,76.2447,76.4092,3908.6117314,0
+URTH.US,D,20170913,000000,76.2714,76.3983,76.209,76.3547,6884.20001724,0
+URTH.US,D,20170914,000000,76.207,76.4479,76.1713,76.4479,80856.316129227,0
+URTH.US,D,20170915,000000,76.3002,76.5381,76.3002,76.5103,5026.2225180816,0
+URTH.US,D,20170918,000000,76.5748,76.5748,76.5748,76.5748,1037.9255410608,0
+URTH.US,D,20170919,000000,76.7294,76.7641,76.6006,76.7027,34030.643250058,0
+URTH.US,D,20170920,000000,76.8762,76.9218,76.7156,76.8395,71394.954054251,0
+URTH.US,D,20170921,000000,76.6472,76.7582,76.5569,76.5569,58906.56131968,0
+URTH.US,D,20170922,000000,76.548,76.785,76.4737,76.785,10981.433785742,0
+URTH.US,D,20170925,000000,76.5837,76.7076,76.2367,76.5004,26202.32437331,0
+URTH.US,D,20170926,000000,76.4092,76.5659,76.2714,76.438,12934.22664045,0
+URTH.US,D,20170927,000000,76.3795,76.8028,76.3795,76.8028,5293.5211268096,0
+URTH.US,D,20170928,000000,76.5916,76.7899,76.5916,76.7116,15453.894280459,0
+URTH.US,D,20170929,000000,76.7661,77.1131,76.7661,77.013,8182.3634490624,0
+URTH.US,D,20171002,000000,77.0497,77.3144,77.0497,77.3144,51082.277138914,0
+URTH.US,D,20171003,000000,77.3064,77.4522,77.3064,77.4076,4377.645139168,0
+URTH.US,D,20171004,000000,77.4264,77.583,77.3431,77.5166,34979.805479541,0
+URTH.US,D,20171005,000000,77.5166,77.7922,77.5166,77.7922,7842.44031268,0
+URTH.US,D,20171006,000000,77.4799,77.6832,77.471,77.6148,42817.202422245,0
+URTH.US,D,20171009,000000,77.5741,77.6733,77.4175,77.4899,27978.599278858,0
+URTH.US,D,20171010,000000,77.7555,77.931,77.6554,77.8656,55412.514600307,0
+URTH.US,D,20171011,000000,77.9677,78.1134,77.9677,78.1035,12031.463414746,0
+URTH.US,D,20171012,000000,78.0599,78.1323,77.9112,78.0768,19218.265630546,0
+URTH.US,D,20171013,000000,78.3127,78.3306,78.2037,78.2681,13042.154757936,0
+URTH.US,D,20171016,000000,78.3504,78.3772,78.1769,78.3038,11344.556424014,0
+URTH.US,D,20171017,000000,78.1491,78.3127,78.0857,78.3127,155347.89934874,0
+URTH.US,D,20171018,000000,78.4585,78.4585,78.3216,78.3682,57632.606063742,0
+URTH.US,D,20171019,000000,78.1402,78.3871,77.9945,78.3871,19847.67820355,0
+URTH.US,D,20171020,000000,78.5417,78.5695,78.3772,78.5417,29713.518550602,0
+URTH.US,D,20171023,000000,78.6904,78.6904,78.2314,78.4783,62012.268550901,0
+URTH.US,D,20171024,000000,78.4684,78.516,78.3504,78.4585,62777.852113258,0
+URTH.US,D,20171025,000000,78.3593,78.3593,77.7555,78.05,32820.234455818,0
+URTH.US,D,20171026,000000,78.3038,78.3038,78.1719,78.1769,25977.390072381,0
+URTH.US,D,20171027,000000,78.3504,78.5516,78.1402,78.4585,24453.283665634,0
+URTH.US,D,20171030,000000,78.4783,78.5695,78.3504,78.4138,5754.485142616,0
+URTH.US,D,20171031,000000,78.625,78.7251,78.507,78.6518,11300.174768226,0
+URTH.US,D,20171101,000000,78.9829,78.9918,78.6617,78.6617,6248.735400264,0
+URTH.US,D,20171102,000000,78.625,78.862,78.5883,78.8362,4172.8843181424,0
+URTH.US,D,20171103,000000,78.6339,78.9373,78.516,78.8104,45838.181037869,0
+URTH.US,D,20171106,000000,78.9284,79.1376,78.8362,79.1118,9017.545517088,0
+URTH.US,D,20171107,000000,79.1118,79.1524,78.7351,78.9462,16209.391102864,0
+URTH.US,D,20171108,000000,79.0285,79.203,79.0196,79.203,13181.351769274,0
+URTH.US,D,20171109,000000,78.5695,78.8441,78.3038,78.744,10147.260391712,0
+URTH.US,D,20171110,000000,78.6904,78.7628,78.5655,78.7251,10110.948127885,0
+URTH.US,D,20171113,000000,78.3038,78.6032,78.3038,78.5695,5931.003091776,0
+URTH.US,D,20171114,000000,78.3306,78.516,78.2949,78.397,11607.820336762,0
+URTH.US,D,20171115,000000,78.0401,78.2136,77.8477,78.0857,26485.761765962,0
+URTH.US,D,20171116,000000,78.4684,78.7995,78.4684,78.744,3433.5262796608,0
+URTH.US,D,20171117,000000,78.6429,78.6716,78.4882,78.5606,24488.587255466,0
+URTH.US,D,20171120,000000,78.6339,78.7251,78.3306,78.6805,19483.546891283,0
+URTH.US,D,20171121,000000,78.8818,79.1851,78.8818,79.1752,50024.178117949,0
+URTH.US,D,20171122,000000,79.2218,79.3586,79.0285,79.2129,84571.262453549,0
+URTH.US,D,20171124,000000,79.5222,79.5777,79.5222,79.5688,2937.2586740224,0
+URTH.US,D,20171127,000000,79.431,79.5777,79.2942,79.3487,15069.589488288,0
+URTH.US,D,20171128,000000,79.3864,79.9535,79.3864,79.9535,38200.501546214,0
+URTH.US,D,20171129,000000,80.0179,80.0278,79.5331,79.7621,16587.643851064,0
+URTH.US,D,20171130,000000,80.0229,80.3748,80.0229,80.1904,17419.799897104,0
+URTH.US,D,20171201,000000,79.9614,80.2182,79.4399,80.0526,40476.070079386,0
+URTH.US,D,20171204,000000,80.4313,80.5682,79.8524,79.8524,39350.389900742,0
+URTH.US,D,20171205,000000,79.9168,80.0278,79.6323,79.6699,33095.602456507,0
+URTH.US,D,20171206,000000,79.5688,79.6799,79.4875,79.6531,26510.978615842,0
+URTH.US,D,20171207,000000,79.5599,79.891,79.5222,79.8424,40623.336482685,0
+URTH.US,D,20171208,000000,80.0278,80.2559,80.0179,80.2083,34142.606063525,0
+URTH.US,D,20171211,000000,80.3381,80.4115,80.1746,80.3381,79065.919787747,0
+URTH.US,D,20171212,000000,80.4928,80.6931,80.3381,80.6029,30059.493730955,0
+URTH.US,D,20171213,000000,80.703,80.8735,80.5929,80.5929,30711.097131854,0
+URTH.US,D,20171214,000000,80.6604,80.6693,80.238,80.4016,25355.038217342,0
+URTH.US,D,20171215,000000,80.5602,80.7674,80.3927,80.5503,28147.047836056,0
+URTH.US,D,20171218,000000,81.1888,81.3841,81.1263,81.3177,121268.83974692,0
+URTH.US,D,20171219,000000,81.3097,81.3454,81.0024,81.1709,109495.59687494,0
+URTH.US,D,20171220,000000,81.4475,81.4475,80.9489,81.0599,42998.763741381,0
+URTH.US,D,20171221,000000,81.2264,81.4208,81.0767,81.272,37758.702336317,0
+URTH.US,D,20171222,000000,81.2631,81.4475,81.1432,81.4475,200519.34687578,0
+URTH.US,D,20171226,000000,81.3097,81.3752,81.1888,81.3553,28856.145654682,0
+URTH.US,D,20171227,000000,81.4376,81.5675,81.3652,81.4654,54841.605119024,0
+URTH.US,D,20171228,000000,81.7053,81.7053,81.4753,81.6151,13266.08038487,0
+URTH.US,D,20171229,000000,81.8451,81.8451,81.3841,81.4564,17014.312951034,0
+URTH.US,D,20180102,000000,81.743,82.0771,81.5486,82.0771,134673.10846913,0
+URTH.US,D,20180103,000000,82.1693,82.5668,82.1693,82.5668,30419.590347242,0
+URTH.US,D,20180104,000000,82.9356,83.1121,82.7889,82.9356,84526.88079776,0
+URTH.US,D,20180105,000000,83.2965,83.5909,83.2043,83.5909,22903.960409006,0
+URTH.US,D,20180108,000000,83.471,83.6564,83.3877,83.3877,88419.353745237,0
+URTH.US,D,20180109,000000,83.7486,83.8418,83.5017,83.583,78235.781089698,0
+URTH.US,D,20180110,000000,83.4611,83.7446,83.3233,83.3877,28622.133287795,0
+URTH.US,D,20180111,000000,83.7585,83.9915,83.7268,83.9716,37094.994847475,0
+URTH.US,D,20180112,000000,84.3047,84.7618,84.2225,84.7291,13612.055565224,0
+URTH.US,D,20180116,000000,85.1167,85.316,84.4515,84.5804,51343.52370367,0
+URTH.US,D,20180117,000000,84.9333,85.3427,84.6666,85.0909,21003.61860205,0
+URTH.US,D,20180118,000000,84.9432,85.1653,84.9055,84.9333,45481.110443568,0
+URTH.US,D,20180119,000000,85.3774,85.3864,85.1702,85.3209,14155.730848637,0
+URTH.US,D,20180122,000000,85.4607,85.9772,85.3298,85.9118,14352.422277701,0
+URTH.US,D,20180123,000000,86.0883,86.2548,86.0754,86.1894,14932.409824941,0
+URTH.US,D,20180124,000000,86.6633,86.7089,85.9862,86.3569,43462.753779173,0
+URTH.US,D,20180125,000000,86.7347,86.7347,86.0347,86.237,32543.857781133,0
+URTH.US,D,20180126,000000,86.5988,87.1144,86.5979,86.9657,22167.62839251,0
+URTH.US,D,20180129,000000,86.6901,86.8189,86.347,86.4135,47258.39402311,0
+URTH.US,D,20180130,000000,85.9505,86.0883,85.4706,85.5341,21620.927087112,0
+URTH.US,D,20180131,000000,86.0248,86.0248,85.2664,85.6808,37820.231450024,0
+URTH.US,D,20180201,000000,85.2664,85.8285,85.077,85.6709,101790.33622561,0
+URTH.US,D,20180202,000000,85.0344,85.0979,83.8685,83.8685,61346.543714069,0
+URTH.US,D,20180205,000000,83.002,83.5186,80.3381,80.3381,39392.754208541,0
+URTH.US,D,20180206,000000,79.6828,82.1018,79.2565,81.8352,130628.32574838,0
+URTH.US,D,20180207,000000,81.6795,82.4399,81.2631,81.2631,41223.497509829,0
+URTH.US,D,20180208,000000,81.4654,81.4654,78.6091,78.6091,29640.894022947,0
+URTH.US,D,20180209,000000,79.553,79.9228,77.2648,79.6432,183460.65226896,0
+URTH.US,D,20180212,000000,80.0496,80.9746,79.8871,80.5523,23878.33948837,0
+URTH.US,D,20180213,000000,80.2469,80.7635,80.1726,80.6881,10335.882428814,0
+URTH.US,D,20180214,000000,80.237,82.0017,80.237,81.9829,19191.031432675,0
+URTH.US,D,20180215,000000,82.4647,82.7314,81.9928,82.7314,442454.84799448,0
+URTH.US,D,20180216,000000,82.7244,83.1121,82.7244,82.9188,6387.9324116016,0
+URTH.US,D,20180220,000000,82.4548,82.8632,82.0939,82.2803,15105.901752115,0
+URTH.US,D,20180221,000000,82.3913,83.0268,81.7717,81.7717,16363.71822413,0
+URTH.US,D,20180222,000000,82.3249,82.6957,81.855,81.9928,171766.08596861,0
+URTH.US,D,20180223,000000,82.3913,83.1488,82.315,83.1488,10574.938165677,0
+URTH.US,D,20180226,000000,83.4174,83.934,83.2687,83.934,13210.603315134,0
+URTH.US,D,20180227,000000,83.7773,83.819,82.7155,82.7155,32782.913517995,0
+URTH.US,D,20180228,000000,83.1488,83.1488,81.9462,81.9462,20084.716592422,0
+URTH.US,D,20180301,000000,81.7251,82.1693,80.3292,80.8646,99805.265803054,0
+URTH.US,D,20180302,000000,80.3481,81.2255,80.1072,81.1243,6527.1294229392,0
+URTH.US,D,20180305,000000,80.7357,82.2317,80.7069,81.964,31321.34489895,0
+URTH.US,D,20180306,000000,82.7314,82.7314,81.8867,82.1891,4848.6958949264,0
+URTH.US,D,20180307,000000,81.624,82.3071,81.5239,82.2139,19198.092150642,0
+URTH.US,D,20180308,000000,82.4944,82.5103,82.086,82.5103,21712.716420675,0
+URTH.US,D,20180309,000000,82.8999,83.5374,82.7056,83.4611,15494.241240267,0
+URTH.US,D,20180312,000000,83.703,83.7585,83.4224,83.5463,12329.02224333,0
+URTH.US,D,20180313,000000,83.7218,83.9429,82.8682,82.9644,27804.098677688,0
+URTH.US,D,20180314,000000,83.4611,83.4611,82.6541,82.8335,9759.9295775552,0
+URTH.US,D,20180315,000000,82.9445,83.1299,82.6035,82.7512,56385.885005675,0
+URTH.US,D,20180316,000000,82.7978,82.9733,82.7155,82.7611,29679.223634765,0
+URTH.US,D,20180319,000000,82.5014,82.5847,81.4475,81.8451,12548.913174283,0
+URTH.US,D,20180320,000000,81.8352,82.1861,81.7529,81.8996,44677.197269394,0
+URTH.US,D,20180321,000000,81.8629,82.3438,81.7905,81.8996,27999.781432757,0
+URTH.US,D,20180322,000000,81.2165,81.2165,80.0249,80.0784,25112.956458494,0
+URTH.US,D,20180323,000000,80.1894,80.245,78.7291,78.8045,23561.615853877,0
+URTH.US,D,20180326,000000,79.9317,80.6147,79.2109,80.5781,49544.049296234,0
+URTH.US,D,20180327,000000,80.8923,80.9855,79.1653,79.3586,139874.84026237,0
+URTH.US,D,20180328,000000,79.6085,80.1349,79.1455,79.4697,12691.136207606,0
+URTH.US,D,20180329,000000,79.9416,80.8329,79.9416,80.5523,83158.110186274,0
+URTH.US,D,20180402,000000,80.3015,80.3015,78.3504,78.8491,59774.020955552,0
+URTH.US,D,20180403,000000,79.3299,79.7661,78.7569,79.6174,126020.7029383,0
+URTH.US,D,20180404,000000,78.507,80.3649,78.507,80.2172,86007.614222714,0
+URTH.US,D,20180405,000000,80.6792,81.1333,80.6792,80.8646,4209.1965819696,0
+URTH.US,D,20180406,000000,80.3352,80.3352,79.2843,79.6531,10577.964187662,0
+URTH.US,D,20180409,000000,80.1726,81.051,80.0249,80.1072,43465.779801158,0
+URTH.US,D,20180410,000000,80.9489,81.4753,80.8566,81.2631,24925.343095387,0
+URTH.US,D,20180411,000000,80.8834,81.3365,80.8279,80.8646,18590.870405531,0
+URTH.US,D,20180412,000000,81.3841,81.4852,81.1997,81.3841,8797.6545861344,0
+URTH.US,D,20180413,000000,81.7995,81.7995,80.9736,81.1709,18643.321453282,0
+URTH.US,D,20180416,000000,81.7053,81.8629,81.4654,81.6964,61626.955084734,0
+URTH.US,D,20180417,000000,82.1405,82.4845,82.0017,82.4548,18477.898918069,0
+URTH.US,D,20180418,000000,82.5569,82.7056,82.4548,82.6402,16651.190312762,0
+URTH.US,D,20180419,000000,82.4548,82.4845,81.8718,82.1693,33821.847733051,0
+URTH.US,D,20180420,000000,82.086,82.086,81.4376,81.6052,12404.67279297,0
+URTH.US,D,20180423,000000,81.7618,81.7618,81.2453,81.5486,6956.8245448944,0
+URTH.US,D,20180424,000000,81.8163,82.0671,80.4026,80.8101,12050.628220654,0
+URTH.US,D,20180425,000000,80.5781,80.9003,80.1894,80.7535,15618.308141677,0
+URTH.US,D,20180426,000000,81.1789,81.626,81.1789,81.5486,8253.9793027216,0
+URTH.US,D,20180427,000000,81.6418,81.6418,81.4475,81.5407,7114.1776881456,0
+URTH.US,D,20180430,000000,81.6874,81.7915,81.1481,81.1481,4787.1667812192,0
+URTH.US,D,20180501,000000,80.8923,81.1709,80.6881,81.1709,26343.538732638,0
+URTH.US,D,20180502,000000,81.1144,81.4307,80.7357,80.7357,37008.248883888,0
+URTH.US,D,20180503,000000,80.6713,80.8646,80.005,80.8467,25698.996049706,0
+URTH.US,D,20180504,000000,80.2469,81.6418,80.2469,81.4307,8922.7301615392,0
+URTH.US,D,20180507,000000,81.7251,81.9095,81.5675,81.7053,14622.746908414,0
+URTH.US,D,20180508,000000,81.5486,81.6964,81.3097,81.6329,5270.32162492,0
+URTH.US,D,20180509,000000,81.7529,82.3537,81.7251,82.2139,32000.18249772,0
+URTH.US,D,20180510,000000,82.5668,82.9118,82.5222,82.891,3474.881913464,0
+URTH.US,D,20180511,000000,83.1022,83.2509,83.002,83.0744,9824.484713248,0
+URTH.US,D,20180514,000000,83.4987,83.5543,83.1418,83.2786,12900.940398608,0
+URTH.US,D,20180515,000000,82.7512,82.7978,82.436,82.6402,16517.0366714,0
+URTH.US,D,20180516,000000,82.6134,83.0655,82.6134,82.8999,10775.664290722,0
+URTH.US,D,20180517,000000,82.8157,83.241,82.7056,82.9822,204009.35889918,0
+URTH.US,D,20180518,000000,82.8722,82.8722,82.658,82.7155,11400.03349375,0
+URTH.US,D,20180521,000000,83.241,83.3778,83.0833,83.2043,13847.076606106,0
+URTH.US,D,20180522,000000,83.3976,83.4898,83.0556,83.1121,16508.967279438,0
+URTH.US,D,20180523,000000,82.5014,82.8067,82.3348,82.7978,8614.075919008,0
+URTH.US,D,20180524,000000,82.7244,82.8157,82.1693,82.6402,9972.7597905424,0
+URTH.US,D,20180525,000000,82.3725,82.4092,82.2317,82.4003,226280.88071319,0
+URTH.US,D,20180529,000000,81.5328,81.7905,80.8765,81.2354,101857.91738329,0
+URTH.US,D,20180530,000000,81.7251,82.3438,81.6696,82.2704,11574.53409492,0
+URTH.US,D,20180531,000000,82.1603,82.1603,81.5605,81.6874,13033.076691979,0
+URTH.US,D,20180601,000000,82.3537,82.6313,82.1782,82.5757,59711.48316785,0
+URTH.US,D,20180604,000000,82.9445,83.0655,82.7978,82.8722,13565.656561445,0
+URTH.US,D,20180605,000000,82.9356,82.9822,82.7314,82.8632,16135.757901214,0
+URTH.US,D,20180606,000000,83.1022,83.6197,83.0397,83.6197,12536.809086341,0
+URTH.US,D,20180607,000000,83.7406,83.7585,83.2786,83.352,235153.17717497,0
+URTH.US,D,20180608,000000,83.3689,83.6564,83.1845,83.6564,14969.730762763,0
+URTH.US,D,20180611,000000,83.7862,84.0728,83.7307,83.8784,10894.687822155,0
+URTH.US,D,20180612,000000,83.9716,83.9716,83.703,83.8427,15933.014428179,0
+URTH.US,D,20180613,000000,83.9716,84.046,83.6197,83.6197,105419.54526034,0
+URTH.US,D,20180614,000000,83.7585,83.8973,83.6564,83.694,33572.705256237,0
+URTH.US,D,20180615,000000,83.471,83.6395,83.0833,83.5463,24387.719855946,0
+URTH.US,D,20180618,000000,82.8722,83.2132,82.8722,83.1676,43983.229560696,0
+URTH.US,D,20180619,000000,82.2793,82.7661,82.083,82.7661,50088.733253642,0
+URTH.US,D,20180620,000000,83.0377,83.0377,82.6719,82.8781,10966.303675814,0
+URTH.US,D,20180621,000000,82.8494,82.8494,82.2694,82.3913,17263.455427848,0
+URTH.US,D,20180622,000000,82.9802,83.0556,82.6432,82.7849,8685.6917726672,0
+URTH.US,D,20180625,000000,82.3537,82.3537,81.1471,81.6954,18116.793627787,0
+URTH.US,D,20180626,000000,81.8381,81.9224,81.5962,81.8104,36859.973806594,0
+URTH.US,D,20180627,000000,81.9224,82.3438,81.1005,81.1005,31217.451477445,0
+URTH.US,D,20180628,000000,81.2026,81.6617,80.8656,81.5407,44380.647114805,0
+URTH.US,D,20180629,000000,81.9135,82.314,81.8104,81.8104,14832.551099416,0
+URTH.US,D,20180702,000000,81.0054,81.6518,81.0054,81.6518,13994.343009405,0
+URTH.US,D,20180703,000000,82.0245,82.1088,81.3335,81.3335,92817.172364309,0
+URTH.US,D,20180705,000000,82.09,82.1851,81.7083,82.1851,9941.4908966912,0
+URTH.US,D,20180706,000000,82.2307,82.8444,82.2307,82.8305,10039.332274226,0
+URTH.US,D,20180709,000000,83.2697,83.4521,83.2519,83.4006,11646.149948579,0
+URTH.US,D,20180710,000000,83.6256,83.7753,83.5245,83.7188,15400.434558714,0
+URTH.US,D,20180711,000000,83.0645,83.1676,82.6818,82.6818,16344.553418221,0
+URTH.US,D,20180712,000000,83.2618,83.468,83.1398,83.4373,17838.399605112,0
+URTH.US,D,20180713,000000,83.4749,83.7,83.3619,83.6157,163344.66678269,0
+URTH.US,D,20180716,000000,83.465,83.6058,83.354,83.4293,21390.949416206,0
+URTH.US,D,20180717,000000,83.1765,83.8527,83.1765,83.6911,33875.307454797,0
+URTH.US,D,20180718,000000,83.7843,83.9716,83.6058,83.925,17582.196410331,0
+URTH.US,D,20180719,000000,83.578,83.7406,83.4204,83.5324,31999.173823725,0
+URTH.US,D,20180720,000000,83.6524,83.8427,83.6524,83.7753,15674.793885408,0
+URTH.US,D,20180723,000000,83.6623,83.812,83.6623,83.7843,4114.3812264208,0
+URTH.US,D,20180724,000000,84.2344,84.4951,83.9696,84.158,36029.835108544,0
+URTH.US,D,20180725,000000,84.1967,84.8133,84.0222,84.8133,7851.5183786368,0
+URTH.US,D,20180726,000000,84.7003,84.8322,84.5883,84.6726,19242.47380643,0
+URTH.US,D,20180727,000000,84.8887,84.8887,84.1491,84.2532,11186.194606768,0
+URTH.US,D,20180730,000000,84.4287,84.6359,83.9429,83.9994,41522.065012408,0
+URTH.US,D,20180731,000000,84.393,84.4386,84.0638,84.272,28384.086224928,0
+URTH.US,D,20180801,000000,84.2899,84.3444,83.9815,84.0281,9240.4624700272,0
+URTH.US,D,20180802,000000,83.4938,84.2344,83.4938,84.2155,12550.930522274,0
+URTH.US,D,20180803,000000,84.0281,84.4663,84.0281,84.4485,7846.4750086608,0
+URTH.US,D,20180806,000000,84.2988,84.6458,84.1769,84.5338,14313.083991888,0
+URTH.US,D,20180807,000000,84.9997,85.1207,84.852,84.8798,22812.171075443,0
+URTH.US,D,20180808,000000,84.8322,85.0384,84.7568,84.9254,9324.1824116288,0
+URTH.US,D,20180809,000000,84.8044,85.0086,84.617,84.617,8154.1205771968,0
+URTH.US,D,20180810,000000,83.8318,83.9478,83.5324,83.6623,21749.028684502,0
+URTH.US,D,20180813,000000,83.465,83.6812,83.3907,83.3907,11625.976468675,0
+URTH.US,D,20180814,000000,83.6722,83.7942,83.4373,83.6911,14590.469340568,0
+URTH.US,D,20180815,000000,83.0913,83.0913,82.55,82.9336,12657.849965765,0
+URTH.US,D,20180816,000000,83.4561,83.7188,83.3718,83.5126,11101.465991171,0
+URTH.US,D,20180817,000000,83.4749,84.0559,83.4373,83.812,11036.910855478,0
+URTH.US,D,20180820,000000,84.1868,84.2294,84.0559,84.1679,6115.5904328976,0
+URTH.US,D,20180821,000000,84.5338,84.7677,84.5298,84.5595,17051.633888856,0
+URTH.US,D,20180822,000000,84.5883,84.7757,84.5338,84.6726,27280.596874179,0
+URTH.US,D,20180823,000000,84.4386,84.5833,84.2839,84.4376,7014.3189626208,0
+URTH.US,D,20180824,000000,84.5238,84.8887,84.5238,84.851,29346.361216349,0
+URTH.US,D,20180827,000000,85.3467,85.7403,85.318,85.655,21966.902267466,0
+URTH.US,D,20180828,000000,85.9455,85.9455,85.5896,85.5896,7704.2519753376,0
+URTH.US,D,20180829,000000,85.6917,86.1874,85.6729,86.0565,20224.922277755,0
+URTH.US,D,20180830,000000,85.8325,85.9078,85.4786,85.6451,36665.29972552,0
+URTH.US,D,20180831,000000,85.3655,85.54,85.0661,85.2337,13956.013397587,0
+URTH.US,D,20180904,000000,84.9997,85.0562,84.6656,84.8986,60494.214188125,0
+URTH.US,D,20180905,000000,84.6656,84.7291,84.3632,84.4763,17076.850738736,0
+URTH.US,D,20180906,000000,84.3731,84.6815,83.9815,84.3087,13469.832531901,0
+URTH.US,D,20180907,000000,83.8497,84.2254,83.7188,83.8903,10954.199587872,0
+URTH.US,D,20180910,000000,84.3632,84.4485,84.1134,84.1134,18569.688251632,0
+URTH.US,D,20180911,000000,83.9815,84.4425,83.9815,84.4207,4868.8693748304,0
+URTH.US,D,20180912,000000,84.505,84.7757,84.1778,84.617,371055.85924425,0
+URTH.US,D,20180913,000000,85.0929,85.1792,84.964,85.1702,15087.745620202,0
+URTH.US,D,20180914,000000,85.2723,85.2991,84.9829,85.2248,26412.128564312,0
+URTH.US,D,20180917,000000,85.3566,85.3933,84.9164,84.9254,17265.472775838,0
+URTH.US,D,20180918,000000,85.085,85.6084,85.085,85.4022,36470.625644446,0
+URTH.US,D,20180919,000000,85.5896,85.776,85.5708,85.7304,24395.789247907,0
+URTH.US,D,20180920,000000,86.1616,86.6008,86.1616,86.5354,5418.5967022144,0
+URTH.US,D,20180921,000000,86.6752,86.6851,86.4045,86.5265,22211.001374304,0
+URTH.US,D,20180924,000000,86.2538,86.347,86.0476,86.1785,14605.599450496,0
+URTH.US,D,20180925,000000,86.5265,86.6663,86.0952,86.0952,31906.375816166,0
+URTH.US,D,20180926,000000,86.2915,86.8417,85.9554,86.1329,70809.923137035,0
+URTH.US,D,20180927,000000,86.123,86.4412,86.0952,86.0952,13710.905616754,0
+URTH.US,D,20180928,000000,85.8325,86.1428,85.6917,85.8702,139351.33845887,0
+URTH.US,D,20181001,000000,86.3282,86.469,85.9554,86.1785,77989.664634869,0
+URTH.US,D,20181002,000000,85.8137,86.0655,85.7403,85.8037,45181.534266994,0
+URTH.US,D,20181003,000000,86.2162,86.347,85.7879,85.9554,12829.324544949,0
+URTH.US,D,20181004,000000,85.6174,85.6174,84.5784,84.9997,36521.059344206,0
+URTH.US,D,20181005,000000,84.9452,85.1117,84.1769,84.6656,53861.17399569,0
+URTH.US,D,20181008,000000,84.0281,84.3731,83.6911,84.2988,16143.827293176,0
+URTH.US,D,20181009,000000,84.0638,84.5516,83.9815,84.1491,27841.41961551,0
+URTH.US,D,20181010,000000,84.0737,84.0737,81.7073,81.9779,98127.840949037,0
+URTH.US,D,20181011,000000,81.4931,81.9224,79.9674,80.3322,67450.030059024,0
+URTH.US,D,20181012,000000,81.4644,81.4644,80.2202,81.2314,82078.82901141,0
+URTH.US,D,20181015,000000,81.1085,81.4644,80.7248,80.7535,74739.717022334,0
+URTH.US,D,20181016,000000,81.6428,82.5113,81.5873,82.3814,53801.662229973,0
+URTH.US,D,20181017,000000,82.3814,82.4003,81.7251,82.1762,30683.862933984,0
+URTH.US,D,20181018,000000,81.9135,82.0731,80.8279,81.0054,77128.257042968,0
+URTH.US,D,20181019,000000,81.3623,81.9016,81.0718,81.1184,17920.102198723,0
+URTH.US,D,20181022,000000,81.2026,81.2968,80.6316,80.9221,659127.1002294,0
+URTH.US,D,20181023,000000,79.7433,80.6316,79.0236,80.2489,51201.300670347,0
+URTH.US,D,20181024,000000,80.2103,80.2103,77.8735,77.9003,68701.794487067,0
+URTH.US,D,20181025,000000,78.5735,79.6035,78.3871,79.1544,35732.27627996,0
+URTH.US,D,20181026,000000,77.9201,78.9026,77.2836,78.0619,148723.93722226,0
+URTH.US,D,20181029,000000,79.3695,79.4072,77.5444,77.6951,112554.90510238,0
+URTH.US,D,20181030,000000,77.7803,78.9066,77.7803,78.8094,63635.225009178,0
+URTH.US,D,20181031,000000,79.547,80.0982,79.547,79.7433,35667.721144267,0
+URTH.US,D,20181101,000000,80.0427,80.6415,79.8454,80.5107,48843.02086957,0
+URTH.US,D,20181102,000000,80.9974,81.2126,79.8276,80.24,85924.902955107,0
+URTH.US,D,20181105,000000,80.5305,80.7813,80.2301,80.6038,132588.17932105,0
+URTH.US,D,20181106,000000,80.5939,81.0153,80.5404,80.9776,62494.414720606,0
+URTH.US,D,20181107,000000,81.8024,82.4459,81.4743,82.4459,129704.38036877,0
+URTH.US,D,20181108,000000,82.09,82.3913,81.8847,81.9224,14605.599450496,0
+URTH.US,D,20181109,000000,81.625,81.625,80.9409,81.4555,27909.000773189,0
+URTH.US,D,20181112,000000,81.0807,81.0807,79.7909,79.7909,19093.190055141,0
+URTH.US,D,20181113,000000,80.1081,80.6227,79.7939,79.9951,76903.322742038,0
+URTH.US,D,20181114,000000,80.5751,80.5751,79.3319,79.5183,43260.010306138,0
+URTH.US,D,20181115,000000,79.1733,80.3421,78.7807,80.127,47627.568705354,0
+URTH.US,D,20181116,000000,79.7146,80.6514,79.6491,80.3153,55903.73883597,0
+URTH.US,D,20181119,000000,80.2856,80.2856,79.1177,79.2853,218434.40570453,0
+URTH.US,D,20181120,000000,78.0956,78.4991,77.6296,77.8646,140236.95422665,0
+URTH.US,D,20181121,000000,78.4327,78.9561,78.3018,78.5269,133550.45431247,0
+URTH.US,D,20181123,000000,77.7883,78.3157,77.7883,77.9003,72690.091464088,0
+URTH.US,D,20181126,000000,78.8362,79.198,78.6488,78.853,718323.1509857,0
+URTH.US,D,20181127,000000,78.6676,79.1177,78.5368,78.9859,108061.26245377,0
+URTH.US,D,20181128,000000,79.3418,80.7248,79.1267,80.7248,142095.9403998,0
+URTH.US,D,20181129,000000,80.4274,80.8101,80.0249,80.4809,111967.85683718,0
+URTH.US,D,20181130,000000,80.3153,80.7347,80.2202,80.6415,464444.94976384,0
+URTH.US,D,20181203,000000,81.9036,81.9878,81.2413,81.7073,168899.43447425,0
+URTH.US,D,20181204,000000,81.3623,81.513,79.2208,79.2208,123314.43060918,0
+URTH.US,D,20181206,000000,78.0718,79.0701,77.123,78.966,654938.07712733,0
+URTH.US,D,20181207,000000,79.0047,79.3695,77.4839,77.5553,642705.88758754,0
+URTH.US,D,20181210,000000,77.3302,77.6495,76.086,77.3957,536830.42168137,0
+URTH.US,D,20181211,000000,78.1997,78.3107,76.9089,77.3114,286845.70208098,0
+URTH.US,D,20181212,000000,78.3871,78.9214,78.0887,78.1452,96542.205428582,0
+URTH.US,D,20181213,000000,78.3395,78.4991,77.817,77.9856,83255.951563808,0
+URTH.US,D,20181214,000000,77.2073,77.4889,76.6283,76.6472,129019.49072603,0
+URTH.US,D,20181217,000000,76.5738,76.7443,75.0936,75.4505,199879.84756283,0
+URTH.US,D,20181218,000000,76.0444,76.1396,74.9876,75.4773,183958.93722259,0
+URTH.US,D,20181219,000000,75.6488,76.4975,74.1201,74.6277,319060.73213968,0
+URTH.US,D,20181220,000000,74.2222,74.6673,72.9869,73.5441,473062.05170483,0
+URTH.US,D,20181221,000000,73.4112,74.1954,72.0907,72.2037,168157.05041379,0
+URTH.US,D,20181224,000000,71.9489,72.1948,70.7513,70.8068,86597.688509906,0
+URTH.US,D,20181226,000000,71.2143,73.3071,70.5044,73.1297,571826.36594484,0
+URTH.US,D,20181227,000000,72.4407,74.0348,71.8359,73.8544,1300257.4390364,0
+URTH.US,D,20181228,000000,74.4413,74.9211,73.6849,73.9694,322469.04156946,0
+URTH.US,D,20181231,000000,74.6971,74.6971,74.0259,74.479,296446.26116729,0
+URTH.US,D,20190102,000000,73.5441,74.6971,73.44,74.4879,157577.06887813,0
+URTH.US,D,20190103,000000,74.1578,74.1578,73.0999,73.2407,194344.24467717,0
+URTH.US,D,20190104,000000,74.355,75.6022,74.2906,75.4694,143226.66394842,0
+URTH.US,D,20190107,000000,75.6399,76.2556,75.3663,75.8203,176115.48823592,0
+URTH.US,D,20190108,000000,76.6977,76.7443,75.9244,76.5659,91767.142735306,0
+URTH.US,D,20190109,000000,77.0844,77.3709,76.7592,77.0933,119828.45328177,0
+URTH.US,D,20190110,000000,76.7721,77.4532,76.6591,77.4442,121711.64763081,0
+URTH.US,D,20190111,000000,76.9525,77.3005,76.9158,77.2162,79460.31131987,0
+URTH.US,D,20190114,000000,76.6402,77.1161,76.6402,76.9337,1150105.219437,0
+URTH.US,D,20190115,000000,76.9803,77.6425,76.9803,77.6326,148937.77610925,0
+URTH.US,D,20190116,000000,77.585,77.9925,77.585,77.708,87743.542168453,0
+URTH.US,D,20190117,000000,77.4908,78.4347,77.4809,78.2661,77815.164033699,0
+URTH.US,D,20190118,000000,78.9363,79.2664,78.6547,79.1247,70212.788131877,0
+URTH.US,D,20190122,000000,78.624,78.624,77.6713,78.0391,183684.5778959,0
+URTH.US,D,20190123,000000,78.4535,78.6429,77.7555,78.2175,124438.09343983,0
+URTH.US,D,20190124,000000,78.2374,78.4723,78.0193,78.3682,91318.282807442,0
+URTH.US,D,20190125,000000,78.9829,80.1349,78.9264,79.1723,122546.82969883,0
+URTH.US,D,20190128,000000,78.5199,78.6736,78.1709,78.5854,494471.15725295,0
+URTH.US,D,20190129,000000,78.8887,79.0017,78.5298,78.7172,459526.65536324,0
+URTH.US,D,20190130,000000,79.201,79.9743,78.8401,79.6927,175334.77456363,0
+URTH.US,D,20190131,000000,79.7582,80.3153,79.6828,80.2291,484284.55857542,0
+URTH.US,D,20190201,000000,80.1825,80.4472,80.0219,80.1994,186107.41283237,0
+URTH.US,D,20190204,000000,80.239,80.6822,80.0219,80.6822,268903.40905436,0
+URTH.US,D,20190205,000000,80.9746,81.1878,80.8537,81.1273,45637.454912824,0
+URTH.US,D,20190206,000000,80.9568,81.1461,80.7763,80.9092,39384.684816579,0
+URTH.US,D,20190207,000000,80.4284,80.7397,79.6343,80.0774,55502.28658588,0
+URTH.US,D,20190208,000000,79.6927,80.0021,79.3507,80.0021,86068.134662426,0
+URTH.US,D,20190211,000000,80.0586,80.2192,79.8811,79.9931,47012.277568282,0
+URTH.US,D,20190212,000000,80.6455,81.0986,80.6455,81.0133,25314.691257534,0
+URTH.US,D,20190213,000000,81.2116,81.4763,81.1085,81.2017,39764.95491277,0
+URTH.US,D,20190214,000000,81.0034,81.3831,80.8061,81.0886,67187.774820272,0
+URTH.US,D,20190215,000000,81.7489,82.0989,81.7301,82.0989,37686.077808662,0
+URTH.US,D,20190219,000000,81.8728,82.4974,81.8728,82.2991,59084.087942835,0
+URTH.US,D,20190220,000000,82.4201,82.6759,82.3071,82.5331,93573.677860709,0
+URTH.US,D,20190221,000000,82.4677,82.4677,82.0612,82.2892,37914.038131578,0
+URTH.US,D,20190222,000000,82.4478,82.8166,82.4478,82.7512,75328.782635531,0
+URTH.US,D,20190225,000000,83.2895,83.3262,82.9029,82.9307,57962.442460173,0
+URTH.US,D,20190226,000000,82.9029,83.3451,82.8166,83.0258,58899.500601714,0
+URTH.US,D,20190227,000000,82.8454,83.007,82.6511,82.8166,32694.150206418,0
+URTH.US,D,20190228,000000,82.7225,82.9307,82.6184,82.6184,15535.59687407,0
+URTH.US,D,20190301,000000,83.2231,83.242,82.7611,83.1676,29003.412057981,0
+URTH.US,D,20190304,000000,83.4224,83.467,82.2991,82.8067,65498.245878312,0
+URTH.US,D,20190305,000000,82.8067,82.9535,82.666,82.8067,23340.716248928,0
+URTH.US,D,20190306,000000,82.9118,82.9118,82.3547,82.3725,13825.894452206,0
+URTH.US,D,20190307,000000,82.2595,82.2694,81.391,81.5615,134115.31174978,0
+URTH.US,D,20190308,000000,80.9479,81.4475,80.8616,81.4376,65919.871608306,0
+URTH.US,D,20190311,000000,81.7013,82.5053,81.7013,82.5053,29397.803590104,0
+URTH.US,D,20190312,000000,82.4974,82.7958,82.4974,82.666,11782.320937931,0
+URTH.US,D,20190313,000000,83.0159,83.4303,82.9664,83.3262,117505.47707082,0
+URTH.US,D,20190314,000000,83.232,83.3352,83.0952,83.1765,35332.841377861,0
+URTH.US,D,20190315,000000,83.5533,83.9399,83.467,83.808,77660.836912434,0
+URTH.US,D,20190318,000000,83.9032,84.1481,83.8279,84.1382,131560.34051994,0
+URTH.US,D,20190319,000000,84.4792,84.6299,83.9488,84.1669,105396.34575845,0
+URTH.US,D,20190320,000000,84.0361,84.4882,83.6663,83.9974,47711.288646955,0
+URTH.US,D,20190321,000000,83.6762,84.619,83.6762,84.5922,19263.65596033,0
+URTH.US,D,20190322,000000,84.0063,84.1382,82.9307,82.9386,54171.845586211,0
+URTH.US,D,20190325,000000,82.9386,83.1894,82.5619,82.9485,36101.450962203,0
+URTH.US,D,20190326,000000,83.4868,83.8229,83.1845,83.5057,34387.713844358,0
+URTH.US,D,20190327,000000,83.5443,84.0361,82.78,83.2142,44481.514514325,0
+URTH.US,D,20190328,000000,83.2618,83.5463,83.0348,83.3927,65332.823343099,0
+URTH.US,D,20190329,000000,83.8636,83.8735,83.5622,83.8467,24045.779371573,0
+URTH.US,D,20190401,000000,84.6597,84.8857,84.4604,84.8183,276350.44916092,0
+URTH.US,D,20190402,000000,84.8282,84.9323,84.5922,84.847,104616.64076016,0
+URTH.US,D,20190403,000000,85.3665,85.5271,85.0265,85.1782,51635.030488283,0
+URTH.US,D,20190404,000000,85.2049,85.309,85.0205,85.2535,39710.486517029,0
+URTH.US,D,20190405,000000,85.432,85.5926,85.3576,85.5747,40137.155616998,0
+URTH.US,D,20190408,000000,85.5747,85.6689,85.3289,85.6689,97158.50523965,0
+URTH.US,D,20190409,000000,85.3289,85.4092,85.1008,85.1782,18315.502404842,0
+URTH.US,D,20190410,000000,85.3764,85.4984,85.195,85.4796,83042.112676826,0
+URTH.US,D,20190411,000000,85.6025,85.6025,85.2942,85.4419,25328.812693467,0
+URTH.US,D,20190412,000000,86.0288,86.0645,85.8484,86,15194.665063693,0
+URTH.US,D,20190415,000000,86.009,86.0744,85.8196,85.9802,36002.600910674,0
+URTH.US,D,20190416,000000,86.348,86.348,86,86.0466,34209.178547208,0
+URTH.US,D,20190417,000000,86.4908,86.4908,85.9425,86,30410.512281285,0
+URTH.US,D,20190418,000000,86.1874,86.1874,85.7998,86.1319,19438.156561499,0
+URTH.US,D,20190422,000000,85.8771,86.1418,85.8771,86.1418,19669.1429064,0
+URTH.US,D,20190423,000000,86.1418,86.7079,86.0843,86.5949,82333.0148582,0
+URTH.US,D,20190424,000000,86.5106,86.5106,86.2072,86.2925,33821.847733051,0
+URTH.US,D,20190425,000000,86.1696,86.348,85.8771,86.2261,33302.380625523,0
+URTH.US,D,20190426,000000,86.2072,86.6226,86.0843,86.6226,18988.28795964,0
+URTH.US,D,20190429,000000,86.6514,86.8963,86.5949,86.7634,13097.631827672,0
+URTH.US,D,20190430,000000,86.6137,86.9716,86.471,86.9617,203251.84472878,0
+URTH.US,D,20190501,000000,87.0945,87.1144,86.2261,86.2261,81931.56260811,0
+URTH.US,D,20190502,000000,86.3123,86.4531,85.7393,86.0843,67435.908623091,0
+URTH.US,D,20190503,000000,86.461,87.0014,86.461,87.0014,39541.029285835,0
+URTH.US,D,20190506,000000,85.3289,86.462,85.2148,86.4432,38059.287186886,0
+URTH.US,D,20190507,000000,85.6501,85.7254,84.4792,84.9789,205869.35374632,0
+URTH.US,D,20190508,000000,84.8094,85.3189,84.7538,84.9521,77271.488750286,0
+URTH.US,D,20190509,000000,84.0817,84.7053,83.7565,84.5724,37860.578409832,0
+URTH.US,D,20190510,000000,84.3375,85.0255,83.6564,84.9422,66717.732738509,0
+URTH.US,D,20190513,000000,83.4571,83.6098,82.9029,83.0348,48296.319564171,0
+URTH.US,D,20190514,000000,83.4571,84.1957,83.4125,83.7704,33027.012624834,0
+URTH.US,D,20190515,000000,83.2995,84.4029,83.2806,84.28,38300.360271739,0
+URTH.US,D,20190516,000000,84.4138,85.3477,84.395,84.9521,23491.008674213,0
+URTH.US,D,20190517,000000,84.28,85.0265,84.28,84.5209,17906.989436786,0
+URTH.US,D,20190520,000000,83.9032,84.28,83.7327,83.9231,28570.69091404,0
+URTH.US,D,20190521,000000,84.4604,84.6696,84.3186,84.6022,24205.149862814,0
+URTH.US,D,20190522,000000,84.3375,84.5724,84.2621,84.3563,20584.010220046,0
+URTH.US,D,20190523,000000,83.5999,83.5999,83.0685,83.3728,21187.197269176,0
+URTH.US,D,20190524,000000,84.0529,84.0916,83.5711,83.8279,34410.913346248,0
+URTH.US,D,20190528,000000,83.9974,84.1114,83.1101,83.1101,101955.75876082,0
+URTH.US,D,20190529,000000,82.5906,82.6848,82.1266,82.4875,33802.682927142,0
+URTH.US,D,20190530,000000,82.7413,82.9217,82.3923,82.7512,47243.263913182,0
+URTH.US,D,20190531,000000,81.8431,82.0711,81.5893,81.9293,27035.489093346,0
+URTH.US,D,20190603,000000,81.9194,82.204,81.505,81.7212,131588.58339181,0
+URTH.US,D,20190604,000000,82.5133,83.355,82.5133,83.355,60691.914291184,0
+URTH.US,D,20190605,000000,83.7426,83.7803,83.2895,83.7803,23382.071882731,0
+URTH.US,D,20190606,000000,83.8735,84.3186,83.8279,84.1382,51089.33785688,0
+URTH.US,D,20190607,000000,84.7638,85.4984,84.7638,85.195,41373.789935114,0
+URTH.US,D,20190610,000000,85.5926,85.8969,85.5073,85.6312,18965.08845775,0
+URTH.US,D,20190611,000000,86.0843,86.2092,85.4518,85.5073,166116.5029215,0
+URTH.US,D,20190612,000000,85.4617,85.4617,85.1395,85.3289,7995.7587599504,0
+URTH.US,D,20190613,000000,85.4518,85.9049,85.2049,85.4716,92132.282721568,0
+URTH.US,D,20190614,000000,85.1692,85.2902,85.1008,85.2248,15308.64522515,0
+URTH.US,D,20190617,000000,85.3596,85.4746,85.1683,85.1861,41054.040278635,0
+URTH.US,D,20190618,000000,85.9049,86.3936,85.7224,86.1636,63583.782635422,0
+URTH.US,D,20190619,000000,86.2588,86.6415,86.0764,86.5453,20624.357179854,0
+URTH.US,D,20190620,000000,87.5595,87.5595,87.0053,87.3592,13311.470714654,0
+URTH.US,D,20190621,000000,87.2254,87.4356,87.0767,87.1015,27032.46307136,0
+URTH.US,D,20190624,000000,87.2353,87.3206,87.1015,87.1302,8586.8417211376,0
+URTH.US,D,20190625,000000,87.2542,87.3692,86.3589,86.4135,49888.007128597,0
+URTH.US,D,20190626,000000,86.8041,86.8041,86.3351,86.4135,34251.542855006,0
+URTH.US,D,20190627,000000,86.5651,86.7941,86.5493,86.6514,23605.997509666,0
+URTH.US,D,20190628,000000,87.0519,87.1173,86.9141,87.1173,39661.061491264,0
+URTH.US,D,20190701,000000,88.1553,88.1553,87.4842,87.7231,81302.150035106,0
+URTH.US,D,20190702,000000,87.9055,88.1058,87.6933,88.0007,93006.803075406,0
+URTH.US,D,20190703,000000,88.2694,88.6699,88.2694,88.6134,10731.282634933,0
+URTH.US,D,20190705,000000,88.2406,88.3923,87.8193,88.3923,12631.62444189,0
+URTH.US,D,20190708,000000,88.0493,88.3169,87.8569,87.962,24701.417468453,0
+URTH.US,D,20190709,000000,87.3791,87.9343,87.3791,87.8668,24127.481965184,0
+URTH.US,D,20190710,000000,88.2019,88.6035,88.077,88.2971,31743.979302939,0
+URTH.US,D,20190711,000000,88.431,88.6788,88.2218,88.4984,239562.09120799,0
+URTH.US,D,20190712,000000,88.4885,88.7938,88.4409,88.7571,52219.052731504,0
+URTH.US,D,20190715,000000,88.8434,88.8434,88.6233,88.7085,83563.597132344,0
+URTH.US,D,20190716,000000,88.7482,88.776,88.4409,88.4409,4952.589316432,0
+URTH.US,D,20190717,000000,88.6134,88.6134,88.0919,88.1256,27603.372552643,0
+URTH.US,D,20190718,000000,87.9541,88.4409,87.7667,88.2872,32167.622380923,0
+URTH.US,D,20190719,000000,88.6421,88.6421,87.9343,87.9343,15656.637753494,0
+URTH.US,D,20190722,000000,88.1454,88.2505,87.9908,88.192,17972.553246474,0
+URTH.US,D,20190723,000000,88.6134,88.7571,88.2406,88.7571,15081.69357623,0
+URTH.US,D,20190724,000000,88.536,89.0912,88.536,89.0625,10549.721315797,0
+URTH.US,D,20190725,000000,88.8523,88.9187,88.3199,88.3923,27662.88431836,0
+URTH.US,D,20190726,000000,88.7383,89.1586,88.6887,89.0625,32367.339831973,0
+URTH.US,D,20190729,000000,89.0625,89.1398,88.7502,88.9623,28943.900292264,0
+URTH.US,D,20190730,000000,88.2783,88.5935,88.2119,88.3923,63846.037874174,0
+URTH.US,D,20190731,000000,88.5648,88.5737,87.0717,87.9243,48240.842494435,0
+URTH.US,D,20190801,000000,87.7816,88.5737,86.814,86.9468,37344.13732429,0
+URTH.US,D,20190802,000000,86.814,86.8239,85.9614,86.2588,27836.376245534,0
+URTH.US,D,20190805,000000,85.195,85.195,83.5582,84.048,64005.408365416,0
+URTH.US,D,20190806,000000,84.5645,85.081,84.0381,84.7856,83409.270011078,0
+URTH.US,D,20190807,000000,84.162,85.3804,83.4531,85.2535,52995.731707808,0
+URTH.US,D,20190808,000000,85.541,86.4987,85.3298,86.4501,59825.463329307,0
+URTH.US,D,20190809,000000,86.2201,86.2925,85.3874,85.9812,25693.95267973,0
+URTH.US,D,20190812,000000,85.425,85.7799,84.8322,84.8907,23444.609670434,0
+URTH.US,D,20190813,000000,84.8907,86.4987,84.7082,86.0565,25268.292253755,0
+URTH.US,D,20190814,000000,84.4029,84.622,83.4918,83.6544,133262.98222384,0
+URTH.US,D,20190815,000000,83.7892,83.8467,83.2598,83.8467,15718.166867202,0
+URTH.US,D,20190816,000000,84.3444,85.0047,84.275,84.7082,29157.739179246,0
+URTH.US,D,20190819,000000,85.6273,85.8077,85.5113,85.5698,10451.879938262,0
+URTH.US,D,20190820,000000,85.4746,85.5311,85.0998,85.0998,7321.9645311568,0
+URTH.US,D,20190821,000000,85.9326,85.9326,85.6174,85.8662,28842.024218749,0
+URTH.US,D,20190822,000000,85.9049,86.0635,85.3824,85.6074,46929.566300675,0
+URTH.US,D,20190823,000000,85.4062,85.771,83.5503,83.7694,44192.025077702,0
+URTH.US,D,20190826,000000,84.508,84.7172,84.2284,84.6517,28462.762796554,0
+URTH.US,D,20190827,000000,85.0047,85.1583,84.2393,84.4594,177433.82514764,0
+URTH.US,D,20190828,000000,84.1253,84.8341,84.1253,84.7856,14066.967537059,0
+URTH.US,D,20190829,000000,85.771,85.8781,85.3199,85.7799,33380.048523154,0
+URTH.US,D,20190830,000000,86.1725,86.2013,85.6739,85.9911,10503.322312018,0
+URTH.US,D,20190903,000000,85.3784,85.5499,85.1484,85.4647,19037.712985405,0
+URTH.US,D,20190904,000000,86.1725,86.5156,86.1725,86.4789,18278.181467019,0
+URTH.US,D,20190905,000000,87.2918,87.7994,87.2918,87.4544,13844.05058412,0
+URTH.US,D,20190906,000000,87.6477,87.8569,87.5536,87.5982,32819.225781822,0
+URTH.US,D,20190909,000000,87.9144,87.9144,87.503,87.6279,10438.767176325,0
+URTH.US,D,20190910,000000,87.3592,87.848,87.1967,87.848,53481.912573494,0
+URTH.US,D,20190911,000000,87.7518,88.1553,87.7231,88.1355,230042.22604129,0
+URTH.US,D,20190912,000000,88.4885,88.7898,88.3368,88.6035,18581.792339574,0
+URTH.US,D,20190913,000000,88.8235,88.9098,88.5836,88.5836,43504.109412976,0
+URTH.US,D,20190916,000000,88.2505,88.4607,88.1633,88.3368,23395.184644669,0
+URTH.US,D,20190917,000000,88.2218,88.6421,88.192,88.6332,12004.229216875,0
+URTH.US,D,20190918,000000,88.2971,88.7185,87.9541,88.6887,74424.002061837,0
+URTH.US,D,20190919,000000,88.8037,89.1586,88.7185,88.7938,29476.48016173,0
+URTH.US,D,20190920,000000,88.7482,89.0526,88.4111,88.421,177562.93541903,0
+URTH.US,D,20190923,000000,88.1732,88.5073,88.1256,88.2694,81914.415150192,0
+URTH.US,D,20190924,000000,88.5836,88.7829,87.6636,87.7429,104768.95053343,0
+URTH.US,D,20190925,000000,87.7132,88.1157,87.1768,87.9908,29417.977070008,0
+URTH.US,D,20190926,000000,88.2119,88.2119,87.7717,88.0393,19543.058657,0
+URTH.US,D,20190927,000000,88.1256,88.1633,87.2918,87.6567,19815.400635704,0
+URTH.US,D,20190930,000000,87.733,88.077,87.6477,87.848,39804.293198582,0
+URTH.US,D,20191001,000000,88.0393,88.1553,86.8804,86.927,103557.5330652,0
+URTH.US,D,20191002,000000,86.2588,86.2588,84.9392,85.2049,18679.633717109,0
+URTH.US,D,20191003,000000,85.3596,86.0476,84.7757,86.0476,64667.098506267,0
+URTH.US,D,20191004,000000,86.345,87.042,86.2122,86.9002,42016.315270056,0
+URTH.US,D,20191007,000000,86.814,87.153,86.6682,86.8516,14505.740724971,0
+URTH.US,D,20191008,000000,86.001,86.125,85.5886,85.6074,22370.371865546,0
+URTH.US,D,20191009,000000,86.2102,86.4789,86.001,86.125,20957.21959827,0
+URTH.US,D,20191010,000000,86.1448,87.1203,85.9911,86.8804,21570.493387352,0
+URTH.US,D,20191011,000000,87.8282,88.5271,87.5228,88.0106,502121.94950654,0
+URTH.US,D,20191014,000000,87.6567,88.1028,87.6567,87.8569,39752.850824827,0
+URTH.US,D,20191015,000000,88.2406,88.9673,88.0681,88.7383,349311.87392972,0
+URTH.US,D,20191016,000000,88.6986,88.9286,88.4984,88.546,99405.830900955,0
+URTH.US,D,20191017,000000,89.1864,89.1864,88.7859,89.0724,73043.127362408,0
+URTH.US,D,20191018,000000,88.8335,88.8721,88.3685,88.6788,16413.143249894,0
+URTH.US,D,20191021,000000,89.2062,89.2449,89.0159,89.2062,40330.821024077,0
+URTH.US,D,20191022,000000,89.4947,89.4947,88.8136,88.8136,16479.715733578,0
+URTH.US,D,20191023,000000,88.9673,89.3222,88.7383,89.2449,30107.910082725,0
+URTH.US,D,20191024,000000,89.4947,89.5611,89.1686,89.4848,28997.36001401,0
+URTH.US,D,20191025,000000,89.3024,89.7723,89.2161,89.7039,12868.662830762,0
+URTH.US,D,20191028,000000,90.0777,90.265,90.039,90.0678,23507.147458136,0
+URTH.US,D,20191029,000000,90.0103,90.3453,90.0023,90.1728,59174.868602403,0
+URTH.US,D,20191030,000000,90.3067,90.5089,89.8586,90.5089,32649.768550629,0
+URTH.US,D,20191031,000000,90.4306,90.4504,89.7237,90.0876,40465.983339434,0
+URTH.US,D,20191101,000000,90.7954,91.0354,90.6517,91.0354,77902.918671282,0
+URTH.US,D,20191104,000000,91.6659,91.6659,91.313,91.3328,146797.36989143,0
+URTH.US,D,20191105,000000,91.3506,91.5608,91.1583,91.3605,71310.225438654,0
+URTH.US,D,20191106,000000,91.3605,91.4369,91.1117,91.3893,300612.08476747,0
+URTH.US,D,20191107,000000,91.7155,91.9435,91.5231,91.5608,62805.086311128,0
+URTH.US,D,20191108,000000,91.533,91.7055,91.3377,91.656,33073.411628613,0
+URTH.US,D,20191111,000000,91.5053,91.7254,91.2733,91.6005,32820.234455818,0
+URTH.US,D,20191112,000000,91.7343,91.9435,91.3982,91.7432,33019.951906867,0
+URTH.US,D,20191113,000000,91.3794,91.7343,91.1018,91.6956,49837.573428837,0
+URTH.US,D,20191114,000000,91.5053,91.5985,91.3814,91.5707,43474.857867115,0
+URTH.US,D,20191115,000000,92.0773,92.346,91.9147,92.346,48675.580986366,0
+URTH.US,D,20191118,000000,92.231,92.4422,92.0208,92.2607,81135.718825898,0
+URTH.US,D,20191119,000000,92.6038,92.6038,92.1358,92.3361,51870.051529165,0
+URTH.US,D,20191120,000000,92.0674,92.1358,91.4825,91.8959,37210.992356923,0
+URTH.US,D,20191121,000000,91.9435,91.9435,91.4954,91.6659,44036.689282442,0
+URTH.US,D,20191122,000000,91.9435,91.996,91.7155,91.8572,37841.413603923,0
+URTH.US,D,20191125,000000,92.1547,92.6622,92.1547,92.5859,55433.696754206,0
+URTH.US,D,20191126,000000,92.7098,92.8149,92.5086,92.6622,224506.62315564,0
+URTH.US,D,20191127,000000,92.9498,93.1788,92.8526,93.1788,60421.58966047,0
+URTH.US,D,20191129,000000,92.7862,92.9398,92.6137,92.6137,35810.952851586,0
+URTH.US,D,20191202,000000,92.7297,92.8248,91.7105,92.0297,209659.95062029,0
+URTH.US,D,20191203,000000,91.2079,91.5142,90.8331,91.5142,163699.720029,0
+URTH.US,D,20191204,000000,91.88,92.226,91.7898,92.1358,207470.11937671,0
+URTH.US,D,20191205,000000,92.3262,92.3262,91.8959,92.2508,82815.161027906,0
+URTH.US,D,20191206,000000,92.9299,93.1024,92.8447,92.9398,140352.9517361,0
+URTH.US,D,20191209,000000,92.8734,93.0648,92.6038,92.6038,94456.267606509,0
+URTH.US,D,20191210,000000,92.6999,92.7951,92.3172,92.5671,127309.78830417,0
+URTH.US,D,20191211,000000,92.6236,93.0152,92.6236,92.9874,102746.55917306,0
+URTH.US,D,20191212,000000,92.8645,93.7974,92.8447,93.5605,84258.573515037,0
+URTH.US,D,20191213,000000,93.8678,94.2792,93.5753,93.9828,107185.73342593,0
+URTH.US,D,20191216,000000,94.7135,94.877,94.5975,94.7422,112098.98445655,0
+URTH.US,D,20191217,000000,94.6936,94.6936,94.4517,94.4616,63364.900378464,0
+URTH.US,D,20191218,000000,94.6173,94.6441,94.4031,94.4031,52714.311663147,0
+URTH.US,D,20191219,000000,94.4031,94.771,94.4031,94.7224,674683.87925737,0
+URTH.US,D,20191220,000000,95.1368,95.3014,94.9544,95.1764,110893.61903229,0
+URTH.US,D,20191223,000000,95.34,95.34,95.0317,95.1467,131456.44709844,0
+URTH.US,D,20191224,000000,95.3876,95.4273,94.9246,95.1953,29884.993129786,0
+URTH.US,D,20191226,000000,95.4273,95.5532,95.2914,95.5532,54890.021470794,0
+URTH.US,D,20191227,000000,95.9299,95.9497,95.5581,95.7177,49220.264943774,0
+URTH.US,D,20191230,000000,95.7277,95.7277,95.0029,95.0029,186391.85889901,0
+URTH.US,D,20191231,000000,95.0803,95.457,94.882,95.4372,65793.787358906,0
+URTH.US,D,20200102,000000,95.7277,96.2006,95.7277,96.1609,130915.79783701,0
+URTH.US,D,20200103,000000,95.0604,95.7901,95.0604,95.3499,51918.467880934,0
+URTH.US,D,20200106,000000,94.994,95.8902,94.994,95.8902,181717.66360526,0
+URTH.US,D,20200107,000000,95.6692,95.804,95.4471,95.6394,128269.0372736,0
+URTH.US,D,20200108,000000,95.6692,96.2928,95.5918,95.9101,39819.42330851,0
+URTH.US,D,20200109,000000,96.3939,96.5099,96.1708,96.4613,207301.67081951,0
+URTH.US,D,20200110,000000,96.5773,96.5773,95.9973,96.0746,78142.983082139,0
+URTH.US,D,20200113,000000,96.3463,96.6933,96.1738,96.6933,93339.665493822,0
+URTH.US,D,20200114,000000,96.5297,96.8955,96.4325,96.5,272100.90561915,0
+URTH.US,D,20200115,000000,96.5971,96.9054,96.5,96.6358,32750.635950149,0
+URTH.US,D,20200116,000000,97.1563,97.4101,96.96,97.4101,64624.734198469,0
+URTH.US,D,20200117,000000,97.6837,97.7333,97.3714,97.7333,29431.089831946,0
+URTH.US,D,20200121,000000,97.42,97.5271,97.1563,97.2257,112291.64118964,0
+URTH.US,D,20200122,000000,97.5865,97.6738,97.2733,97.4002,43103.665836882,0
+URTH.US,D,20200123,000000,97.0502,97.3526,96.7647,97.3228,23033.070680392,0
+URTH.US,D,20200124,000000,97.645,97.645,96.3066,96.6744,54463.352370824,0
+URTH.US,D,20200127,000000,94.6262,95.3698,94.3655,95.0218,351669.1450565,0
+URTH.US,D,20200128,000000,95.3598,96.145,95.2627,95.9002,48934.810203133,0
+URTH.US,D,20200129,000000,96.1431,96.3463,95.7653,95.9299,24358.468310085,0
+URTH.US,D,20200130,000000,95.2339,96.0846,95.0525,96.0746,159458.24587918,0
+URTH.US,D,20200131,000000,95.5918,95.5918,94.2772,94.423,262425.70465719,0
+URTH.US,D,20200203,000000,94.761,95.4848,94.761,94.9345,434948.2961222,0
+URTH.US,D,20200204,000000,96.3166,96.8192,96.152,96.6259,135032.19641142,0
+URTH.US,D,20200205,000000,97.4497,97.654,97.0998,97.5271,242398.48248249,0
+URTH.US,D,20200206,000000,97.8076,97.9752,97.6351,97.8661,39299.956200982,0
+URTH.US,D,20200207,000000,97.5271,97.6351,97.1563,97.2257,84900.090175984,0
+URTH.US,D,20200210,000000,97.2158,97.8007,97.0799,97.7134,49520.849794344,0
+URTH.US,D,20200211,000000,98.3678,98.5541,98.0832,98.1715,22337.085623704,0
+URTH.US,D,20200212,000000,98.6741,98.7336,98.4847,98.6642,15244.090089458,0
+URTH.US,D,20200213,000000,98.0931,98.684,98.0931,98.3489,26865.023188157,0
+URTH.US,D,20200214,000000,98.6057,98.6057,98.2012,98.4758,80670.72011411,0
+URTH.US,D,20200218,000000,98.2795,98.4758,97.8572,98.1913,202704.13474939,0
+URTH.US,D,20200219,000000,98.6156,98.8228,98.4272,98.5839,128192.37804997,0
+URTH.US,D,20200220,000000,98.4669,98.6444,97.4398,98.1615,56358.650807805,0
+URTH.US,D,20200221,000000,97.8473,97.8661,97.2058,97.4795,40333.847046062,0
+URTH.US,D,20200224,000000,94.1513,94.887,93.5337,94.0948,249459.20044889,0
+URTH.US,D,20200225,000000,94.4319,94.5191,91.3318,91.5727,60633.411199462,0
+URTH.US,D,20200226,000000,92.0456,92.9448,91.1623,91.302,367975.36886291,0
+URTH.US,D,20200227,000000,89.5532,90.6646,87.853,87.8916,1277701.4711558,0
+URTH.US,D,20200228,000000,85.3606,87.2244,84.7122,86.6355,833558.10289333,0
+URTH.US,D,20200302,000000,87.6111,90.0945,86.6841,90.0747,516815.30359462,0
+URTH.US,D,20200303,000000,90.6358,91.9286,87.5526,88.0463,206698.48377038,0
+URTH.US,D,20200304,000000,90.0172,91.5241,89.3599,91.3982,197310.75489705,0
+URTH.US,D,20200305,000000,89.3222,90.0846,88.1038,88.6263,66263.829440669,0
+URTH.US,D,20200306,000000,86.5304,87.3999,85.5043,87.2442,165017.04826673,0
+URTH.US,D,20200309,000000,81.3028,82.9069,79.893,80.0169,201670.24390431,0
+URTH.US,D,20200310,000000,83.3689,83.7852,80.0249,83.6207,224430.972606,0
+URTH.US,D,20200311,000000,81.6309,82.0166,78.6647,79.4568,188579.6727946,0
+URTH.US,D,20200312,000000,74.3362,75.3603,71.129,71.1677,842007.76495112,0
+URTH.US,D,20200313,000000,76.2684,76.9347,71.6297,76.9347,445979.15493371,0
+URTH.US,D,20200316,000000,67.7573,72.5685,67.7573,68.1806,293907.42872138,0
+URTH.US,D,20200317,000000,69.8918,72.4724,67.8921,72.0461,376753.85864313,0
+URTH.US,D,20200318,000000,67.7285,69.6211,65.2927,68.0368,265985.31518625,0
+URTH.US,D,20200319,000000,67.9506,70.1426,66.3277,68.5484,267421.66695541,0
+URTH.US,D,20200320,000000,69.7282,70.443,66.288,66.3078,250569.75051761,0
+URTH.US,D,20200323,000000,66.868,66.868,64.1337,65.1092,1102046.9469357,0
+URTH.US,D,20200324,000000,68.7229,71.0418,68.4612,71.0329,633116.42391517,0
+URTH.US,D,20200325,000000,71.244,74.5791,70.2387,72.3068,456333.19349444,0
+URTH.US,D,20200326,000000,73.0999,76.6164,73.0999,76.3458,331900.14342458,0
+URTH.US,D,20200327,000000,73.7087,75.6657,73.3418,74.0279,384432.89376859,0
+URTH.US,D,20200330,000000,74.4046,76.1822,73.9307,75.9681,313239.67451338,0
+URTH.US,D,20200331,000000,75.4476,76.5103,74.8012,75.2919,337986.48231162,0
+URTH.US,D,20200401,000000,73.0127,73.3418,71.4245,71.8815,372219.86903471,0
+URTH.US,D,20200402,000000,71.9112,73.6016,71.592,73.3587,253707.73531668,0
+URTH.US,D,20200403,000000,72.9829,73.438,71.4433,72.2394,790016.67254253,0
+URTH.US,D,20200406,000000,74.9449,77.0804,74.7516,76.7998,445767.33339472,0
+URTH.US,D,20200407,000000,79.4092,79.4518,76.9347,76.9347,106580.52902881,0
+URTH.US,D,20200408,000000,77.5543,79.1286,77.0606,78.7707,52960.428117976,0
+URTH.US,D,20200409,000000,80.123,80.936,79.5639,80.2093,380157.12470294,0
+URTH.US,D,20200413,000000,79.8633,80.355,78.7023,79.5341,70065.521728578,0
+URTH.US,D,20200414,000000,81.0222,81.8818,80.7129,81.5358,257206.82540602,0
+URTH.US,D,20200415,000000,79.9208,80.0843,79.2436,79.6898,36552.328238058,0
+URTH.US,D,20200416,000000,80.0457,80.0843,79.0612,79.9019,186474.57016662,0
+URTH.US,D,20200417,000000,81.8917,82.2585,80.9835,81.9978,398572.4858333,0
+URTH.US,D,20200420,000000,80.8666,82.085,80.7416,80.8289,140294.44864438,0
+URTH.US,D,20200421,000000,79.2833,79.8236,78.2969,78.6062,88032.02293108,0
+URTH.US,D,20200422,000000,80.0268,80.6058,79.6699,80.1627,36689.507901405,0
+URTH.US,D,20200423,000000,80.5959,81.5159,80.0169,80.123,61107.487977206,0
+URTH.US,D,20200424,000000,80.4997,81.2056,79.9783,81.0123,368402.03796288,0
+URTH.US,D,20200427,000000,81.5824,82.5678,81.5358,82.2287,313515.04251407,0
+URTH.US,D,20200428,000000,83.5146,83.7466,82.2287,82.2783,47978.587255683,0
+URTH.US,D,20200429,000000,84.0549,85.1078,83.7952,84.4515,100882.52962993,0
+URTH.US,D,20200430,000000,83.698,83.926,82.9981,83.4373,414854.50146382,0
+URTH.US,D,20200501,000000,81.7459,82.1128,80.926,81.283,356777.0701682,0
+URTH.US,D,20200504,000000,80.6841,81.506,80.4383,81.4465,340888.43739581,0
+URTH.US,D,20200505,000000,82.3071,82.8087,81.8917,81.8917,551286.73738058,0
+URTH.US,D,20200506,000000,82.4032,82.6749,81.3504,81.3504,344844.45680498,0
+URTH.US,D,20200507,000000,82.3556,83.0229,82.3358,82.4231,129995.88715339,0
+URTH.US,D,20200508,000000,83.5909,84.0896,83.2648,84.0648,399609.40270037,0
+URTH.US,D,20200511,000000,83.4849,84.4237,83.3401,84.1144,255131.9829979,0
+URTH.US,D,20200512,000000,84.3751,84.4416,82.5391,82.5391,85393.331759637,0
+URTH.US,D,20200513,000000,82.6065,82.6888,80.6931,81.2542,97188.765459506,0
+URTH.US,D,20200514,000000,80.2787,81.6399,79.4766,81.6399,65256.164119464,0
+URTH.US,D,20200515,000000,81.1957,81.9978,80.926,81.9978,25051.427344787,0
+URTH.US,D,20200518,000000,83.8041,85.0602,83.8041,84.6458,104716.49948568,0
+URTH.US,D,20200519,000000,84.4416,84.7618,83.6782,83.7367,135493.16042723,0
+URTH.US,D,20200520,000000,84.9739,85.5628,84.9353,85.2733,167897.82119702,0
+URTH.US,D,20200521,000000,85.1177,85.3408,84.2879,84.4812,111155.87427104,0
+URTH.US,D,20200522,000000,84.3166,84.5486,83.9389,84.501,81587.604775747,0
+URTH.US,D,20200526,000000,86.6643,86.6742,85.9495,86.0744,38744.176829627,0
+URTH.US,D,20200527,000000,87.0499,87.3206,85.7671,87.3206,30157.33510849,0
+URTH.US,D,20200528,000000,87.737,88.5767,87.3017,87.4861,113400.17391036,0
+URTH.US,D,20200529,000000,87.39,87.7171,86.471,87.6309,26906.37882196,0
+URTH.US,D,20200601,000000,87.7469,88.5965,87.6408,88.5569,59753.847475648,0
+URTH.US,D,20200602,000000,88.8969,89.35,88.6362,89.35,64717.532206027,0
+URTH.US,D,20200603,000000,90.0945,91.0215,90.0549,90.7697,28572.70826203,0
+URTH.US,D,20200604,000000,90.4028,90.9551,90.0459,90.4217,17767.792425448,0
+URTH.US,D,20200605,000000,92.2191,92.9051,92.2003,92.4907,70176.47586805,0
+URTH.US,D,20200608,000000,92.8863,93.6784,92.5482,93.6209,114246.45139233,0
+URTH.US,D,20200609,000000,92.5096,93.1094,92.345,92.7515,60811.946496613,0
+URTH.US,D,20200610,000000,92.9151,93.1857,92.229,92.4124,116134.68911135,0
+URTH.US,D,20200611,000000,90.2492,90.2958,87.0896,87.1659,126234.54182528,0
+URTH.US,D,20200612,000000,89.5532,89.6405,86.8963,88.4319,151506.86877502,0
+URTH.US,D,20200615,000000,86.6563,89.2905,86.3728,89.1448,220734.18241359,0
+URTH.US,D,20200616,000000,91.4974,91.4974,89.4372,90.6279,75118.97844453,0
+URTH.US,D,20200617,000000,91.0968,91.2326,90.4356,90.5397,61778.256184014,0
+URTH.US,D,20200618,000000,90.0321,90.5109,89.9448,90.4713,49138.562350163,0
+URTH.US,D,20200619,000000,91.535,91.535,89.7208,90.0132,34590.457317394,0
+URTH.US,D,20200622,000000,90.1203,90.8034,89.691,90.7548,118661.41746932,0
+URTH.US,D,20200623,000000,91.6243,91.769,91.0869,91.1543,52828.291824605,0
+URTH.US,D,20200624,000000,90.4316,90.5585,88.3923,88.8017,29505.73170759,0
+URTH.US,D,20200625,000000,88.655,89.9944,88.2277,89.925,79647.924682978,0
+URTH.US,D,20200626,000000,89.5939,89.6127,87.9144,87.9928,44616.676829682,0
+URTH.US,D,20200629,000000,88.5003,89.0853,87.9928,89.0555,258610.89960734,0
+URTH.US,D,20200630,000000,88.8612,90.2175,88.8513,89.925,107005.18078079,0
+URTH.US,D,20200701,000000,90.0707,90.7052,90.042,90.4316,55722.177516834,0
+URTH.US,D,20200702,000000,91.5747,92.0515,90.9689,91.1157,84802.24879845,0
+URTH.US,D,20200706,000000,92.4719,92.7356,92.1695,92.5205,43583.794658597,0
+URTH.US,D,20200707,000000,92.0327,92.5601,91.4874,91.5549,79648.933356973,0
+URTH.US,D,20200708,000000,91.7402,92.345,91.6044,92.3351,197243.17373937,0
+URTH.US,D,20200709,000000,92.3549,92.3747,90.7736,91.7214,54769.989265365,0
+URTH.US,D,20200710,000000,91.8176,92.687,91.4974,92.6474,21815.601168186,0
+URTH.US,D,20200713,000000,93.2145,93.8965,91.7779,91.8176,128132.86628425,0
+URTH.US,D,20200714,000000,91.5846,93.155,91.3982,93.0876,197439.86516844,0
+URTH.US,D,20200715,000000,94.2872,94.4438,93.4474,94.0631,64379.626417635,0
+URTH.US,D,20200716,000000,93.381,93.7994,93.3136,93.6328,228232.6648939,0
+URTH.US,D,20200717,000000,93.8965,94.0532,93.4187,93.9362,229842.50859024,0
+URTH.US,D,20200720,000000,93.9263,94.8443,93.7508,94.6679,35499.272587069,0
+URTH.US,D,20200721,000000,95.3023,95.4094,94.6778,94.8542,44748.813123053,0
+URTH.US,D,20200722,000000,94.7472,95.3688,94.7472,95.3123,38218.657678128,0
+URTH.US,D,20200723,000000,95.1754,95.3608,93.9749,94.2386,18707.876588974,0
+URTH.US,D,20200724,000000,93.5843,93.8866,93.2948,93.6527,68488.96427408,0
+URTH.US,D,20200727,000000,94.1117,94.6203,94.1018,94.5509,15109.936448096,0
+URTH.US,D,20200728,000000,94.2891,94.648,93.9362,93.9362,25113.96513249,0
+URTH.US,D,20200729,000000,94.3566,95.224,94.2772,95.0297,20851.308828774,0
+URTH.US,D,20200730,000000,93.6913,94.5707,93.155,94.4636,483429.20302749,0
+URTH.US,D,20200731,000000,94.7273,94.7273,93.1946,94.3268,184439.06604431,0
+URTH.US,D,20200803,000000,95.0297,95.4877,94.8542,95.341,10120.026193842,0
+URTH.US,D,20200804,000000,95.107,95.7901,95.107,95.7901,14905.17562707,0
+URTH.US,D,20200805,000000,96.376,96.6199,96.1807,96.376,31356.648488782,0
+URTH.US,D,20200806,000000,96.1906,96.8341,96.0786,96.7766,14669.145912194,0
+URTH.US,D,20200807,000000,96.2977,96.5525,95.9567,96.4742,78145.00043013,0
+URTH.US,D,20200810,000000,96.7666,96.9976,96.3572,96.7567,25101.861044547,0
+URTH.US,D,20200811,000000,97.5964,97.6351,96.3076,96.3572,23482.939282251,0
+URTH.US,D,20200812,000000,97.5667,98.2012,97.5271,97.9256,113513.14539782,0
+URTH.US,D,20200813,000000,97.8274,98.1715,97.5964,97.8274,29541.035297422,0
+URTH.US,D,20200814,000000,97.5469,97.7233,97.2733,97.5667,31962.861559898,0
+URTH.US,D,20200817,000000,97.994,98.2399,97.9652,98.221,229718.44168883,0
+URTH.US,D,20200818,000000,98.5145,98.5541,97.9256,98.3489,93100.60975696,0
+URTH.US,D,20200819,000000,98.5641,98.6939,97.8661,97.8959,56290.060976131,0
+URTH.US,D,20200820,000000,97.3526,98.2111,97.0988,98.1031,10374.212040632,0
+URTH.US,D,20200821,000000,97.654,98.1913,97.5766,98.1715,27888.827293285,0
+URTH.US,D,20200824,000000,99.1301,99.1401,98.7237,99.1401,34656.021127082,0
+URTH.US,D,20200825,000000,99.5168,99.5168,98.922,99.4573,54097.203710566,0
+URTH.US,D,20200826,000000,99.6556,100.449,99.5366,100.359,28134.943748114,0
+URTH.US,D,20200827,000000,100.498,100.667,99.7746,100.241,220900.6136228,0
+URTH.US,D,20200828,000000,100.716,100.915,100.34,100.835,21039.930865877,0
+URTH.US,D,20200831,000000,100.786,101.44,100.419,100.478,64095.180350989,0
+URTH.US,D,20200901,000000,100.825,101.351,100.389,101.351,61079.245105341,0
+URTH.US,D,20200902,000000,101.926,102.61,101.44,102.521,43933.804534931,0
+URTH.US,D,20200903,000000,102.065,102.174,98.6939,99.3879,83761.297235403,0
+URTH.US,D,20200904,000000,99.487,99.6457,96.7379,98.7237,65819.004208786,0
+URTH.US,D,20200908,000000,96.9709,97.4299,96.3076,96.4246,57343.11662712,0
+URTH.US,D,20200909,000000,97.6639,98.912,97.5667,98.1913,195556.6708194,0
+URTH.US,D,20200910,000000,98.8327,99.0508,96.6497,96.7468,38786.541137426,0
+URTH.US,D,20200911,000000,97.4101,97.654,96.2878,96.9996,438449.40355954,0
+URTH.US,D,20200914,000000,98.0931,98.7138,97.8572,98.2894,285890.48780753,0
+URTH.US,D,20200915,000000,99.2194,99.2987,98.5541,98.8823,22842.431295299,0
+URTH.US,D,20200916,000000,99.2888,99.5465,98.4669,98.5541,19306.020268128,0
+URTH.US,D,20200917,000000,97.3803,98.221,97.1166,97.9553,16501.906561472,0
+URTH.US,D,20200918,000000,98.0931,98.0931,96.5525,97.1166,24892.056853546,0
+URTH.US,D,20200921,000000,95.2924,95.5264,94.0046,95.4977,86838.761594758,0
+URTH.US,D,20200922,000000,95.8595,96.2977,95.0783,96.1421,42781.898832413,0
+URTH.US,D,20200923,000000,96.3671,96.4157,94.1117,94.2297,110580.93009378,0
+URTH.US,D,20200924,000000,93.9848,95.227,93.4891,94.4438,48035.072999414,0
+URTH.US,D,20200925,000000,94.2297,95.7029,93.8529,95.6047,616115.22372608,0
+URTH.US,D,20200928,000000,96.8926,97.3228,96.6596,97.1464,163840.93438833,0
+URTH.US,D,20200929,000000,97.1761,97.3327,96.616,96.8251,23895.486946288,0
+URTH.US,D,20200930,000000,96.7865,97.8572,96.7865,97.1265,23469.826520314,0
+URTH.US,D,20201001,000000,97.7719,97.9355,97.303,97.7233,58750.216850424,0
+URTH.US,D,20201002,000000,96.2204,97.4884,96.2204,97.0095,41491.804792552,0
+URTH.US,D,20201005,000000,97.8076,98.7732,97.8076,98.7534,71431.266318078,0
+URTH.US,D,20201006,000000,98.7931,99.2491,97.3803,97.5667,43095.59644492,0
+URTH.US,D,20201007,000000,98.3291,99.1103,98.3291,98.922,55104.869031771,0
+URTH.US,D,20201008,000000,99.4177,99.7448,99.3185,99.6556,34207.161199218,0
+URTH.US,D,20201009,000000,100.151,100.518,100.072,100.419,29282.814754651,0
+URTH.US,D,20201012,000000,101.103,102.005,101.063,101.688,20230.974321726,0
+URTH.US,D,20201013,000000,101.361,101.391,100.825,101.083,25776.663947336,0
+URTH.US,D,20201014,000000,101.222,101.49,100.389,100.449,19904.163947282,0
+URTH.US,D,20201015,000000,98.9913,100.122,98.9913,100.042,17605.395912221,0
+URTH.US,D,20201016,000000,100.478,100.954,100.151,100.161,119711.44709833,0
+URTH.US,D,20201019,000000,100.528,100.786,98.7732,98.9418,102812.12298275,0
+URTH.US,D,20201020,000000,99.4474,100.211,99.3185,99.3978,20499.28160445,0
+URTH.US,D,20201021,000000,99.3284,99.9134,98.9715,98.9913,78558.556768162,0
+URTH.US,D,20201022,000000,99.0607,99.5664,98.457,99.3978,23052.235486301,0
+URTH.US,D,20201023,000000,99.844,99.9034,99.2789,99.8836,28286.244847394,0
+URTH.US,D,20201026,000000,98.7138,98.9021,97.4051,98.0436,67614.443920242,0
+URTH.US,D,20201027,000000,98.0733,98.1814,97.537,97.5568,74753.838458267,0
+URTH.US,D,20201028,000000,95.8099,95.8486,94.2485,94.3665,234294.79560506,0
+URTH.US,D,20201029,000000,94.4835,95.8298,94.0234,95.1754,67610.409224261,0
+URTH.US,D,20201030,000000,94.6679,94.771,93.3374,94.2098,220039.20603089,0
+URTH.US,D,20201102,000000,95.2528,95.7326,94.5112,95.3123,68102.642133918,0
+URTH.US,D,20201103,000000,96.6893,97.7035,96.4246,97.3526,99793.161715112,0
+URTH.US,D,20201104,000000,98.4173,100.3,98.1516,99.1797,71104.455943634,0
+URTH.US,D,20201105,000000,101.103,101.668,100.865,101.291,88999.341292477,0
+URTH.US,D,20201106,000000,101.381,101.837,100.984,101.42,58268.070680718,0
+URTH.US,D,20201109,000000,105.376,105.673,102.798,102.957,90157.299038966,0
+URTH.US,D,20201110,000000,103.076,103.522,102.461,103.185,47231.15982524,0
+URTH.US,D,20201111,000000,103.81,104.047,103.482,103.909,108599.8943672,0
+URTH.US,D,20201112,000000,103.512,103.71,102.392,102.838,73315.469341112,0
+URTH.US,D,20201113,000000,103.334,104.196,103.334,104.117,37520.65527345,0
+URTH.US,D,20201116,000000,105.118,105.336,104.702,105.336,29569.278169288,0
+URTH.US,D,20201117,000000,104.86,105.435,104.484,105.059,27506.539849104,0
+URTH.US,D,20201118,000000,105.257,105.505,104.157,104.157,146226.46041015,0
+URTH.US,D,20201119,000000,104.087,104.841,103.869,104.791,17223.10846804,0
+URTH.US,D,20201120,000000,104.821,104.88,104.434,104.484,37601.349193066,0
+URTH.US,D,20201123,000000,105.049,105.257,104.345,104.88,59158.72981848,0
+URTH.US,D,20201124,000000,105.792,106.585,105.535,106.536,67464.151494957,0
+URTH.US,D,20201125,000000,106.357,106.635,105.971,106.447,71229.531519038,0
+URTH.US,D,20201127,000000,106.823,107.081,106.704,106.932,100004.9832541,0
+URTH.US,D,20201130,000000,106.744,106.913,105.753,106.328,1011256.2006277,0
+URTH.US,D,20201201,000000,107.299,107.785,107.17,107.478,165937.96762435,0
+URTH.US,D,20201202,000000,107.012,107.617,106.843,107.587,34455.295002037,0
+URTH.US,D,20201203,000000,107.775,108.182,107.587,107.666,61518.018293253,0
+URTH.US,D,20201204,000000,108.082,108.747,108.082,108.747,128406.21693695,0
+URTH.US,D,20201207,000000,108.37,108.598,108.073,108.35,163827.82162639,0
+URTH.US,D,20201208,000000,108.033,108.806,107.894,108.697,171276.87908094,0
+URTH.US,D,20201209,000000,109.143,109.342,107.676,108.023,60556.751975827,0
+URTH.US,D,20201210,000000,107.438,108.34,107.27,108.122,69052.813037397,0
+URTH.US,D,20201211,000000,107.686,107.973,107.21,107.815,765648.11749249,0
+URTH.US,D,20201214,000000,108.826,108.915,107.785,107.805,94551.082962058,0
+URTH.US,D,20201215,000000,108.449,109.084,108.182,108.975,102590.2147038,0
+URTH.US,D,20201216,000000,109.361,109.49,108.905,109.233,115799.80934494,0
+URTH.US,D,20201217,000000,109.946,110.105,109.778,110.075,30529.535812718,0
+URTH.US,D,20201218,000000,110.145,110.392,109.153,109.738,165090.68146838,0
+URTH.US,D,20201221,000000,108.043,109.163,107.299,108.995,169094.10855533,0
+URTH.US,D,20201222,000000,109.044,109.084,108.449,108.915,130343.87968173,0
+URTH.US,D,20201223,000000,109.47,109.669,109.242,109.242,45187.586310965,0
+URTH.US,D,20201224,000000,109.342,109.54,109.163,109.54,38259.004637936,0
+URTH.US,D,20201228,000000,110.502,110.601,110.135,110.184,84586.392563477,0
+URTH.US,D,20201229,000000,111.017,111.017,110.105,110.224,46417.159911114,0
+URTH.US,D,20201230,000000,110.71,110.898,110.373,110.373,64575.309172704,0
+URTH.US,D,20201231,000000,110.462,110.63,110.095,110.492,305390.17348273,0
+URTH.US,D,20210104,000000,111.592,111.83,108.737,109.728,190307.53134838,0
+URTH.US,D,20210105,000000,109.609,110.789,109.609,110.571,122369.30307568,0
+URTH.US,D,20210106,000000,110.204,112.236,110.204,111.245,85047.356579283,0
+URTH.US,D,20210107,000000,111.919,112.752,111.919,112.524,29123.44426341,0
+URTH.US,D,20210108,000000,113.188,113.347,112.117,113.347,85848.243731472,0
+URTH.US,D,20210111,000000,111.949,112.821,111.929,112.306,94107.26640417,0
+URTH.US,D,20210112,000000,112.276,112.782,111.83,112.613,62234.176829845,0
+URTH.US,D,20210113,000000,112.524,112.99,112.445,112.792,55932.99038183,0
+URTH.US,D,20210114,000000,113.039,113.248,112.633,112.702,83259.986259789,0
+URTH.US,D,20210115,000000,112.018,112.167,111.057,111.612,141885.12753481,0
+URTH.US,D,20210119,000000,112.435,112.772,112.018,112.524,125735.24819766,0
+URTH.US,D,20210120,000000,113.079,113.922,112.97,113.852,52736.502491042,0
+URTH.US,D,20210121,000000,114.001,114.13,113.555,113.833,44880.949416424,0
+URTH.US,D,20210122,000000,113.049,113.733,113.049,113.386,124851.64977787,0
+URTH.US,D,20210125,000000,113.386,113.684,112.078,113.654,78048.16772659,0
+URTH.US,D,20210126,000000,113.991,114.021,113.347,113.496,31207.364737493,0
+URTH.US,D,20210127,000000,112.137,112.137,110.323,110.769,43137.960752718,0
+URTH.US,D,20210128,000000,111.086,112.742,111.086,111.533,153068.29611959,0
+URTH.US,D,20210129,000000,110.898,111.106,109.143,109.589,529975.47320999,0
+URTH.US,D,20210201,000000,110.571,111.493,110.145,111.245,123990.24218596,0
+URTH.US,D,20210202,000000,112.048,112.95,112.048,112.643,321888.04534822,0
+URTH.US,D,20210203,000000,112.99,113.218,112.395,112.792,51013.68730724,0
+URTH.US,D,20210204,000000,113.02,113.783,112.891,113.783,45551.717623232,0
+URTH.US,D,20210205,000000,114.408,114.408,113.862,114.219,72680.004724136,0
+URTH.US,D,20210208,000000,114.903,115.181,114.695,115.112,38021.966249064,0
+URTH.US,D,20210209,000000,115.121,115.558,115.042,115.429,50713.10245667,0
+URTH.US,D,20210210,000000,115.895,116.024,115.042,115.31,15804.912830789,0
+URTH.US,D,20210211,000000,115.934,115.934,115.151,115.706,23005.836482522,0
+URTH.US,D,20210212,000000,115.558,116.351,115.478,116.271,36350.593439018,0
+URTH.US,D,20210216,000000,116.876,117.332,116.262,116.539,68395.157592526,0
+URTH.US,D,20210217,000000,115.994,116.341,115.478,116.341,46503.905874701,0
+URTH.US,D,20210218,000000,115.597,115.885,114.854,115.736,45768.5825322,0
+URTH.US,D,20210219,000000,116.063,116.361,115.726,115.736,37136.350481278,0
+URTH.US,D,20210222,000000,114.636,115.677,114.636,114.983,68490.98162207,0
+URTH.US,D,20210223,000000,114.229,115.389,112.96,114.973,41178.107180045,0
+URTH.US,D,20210224,000000,114.616,116.073,114.19,115.885,36023.783064573,0
+URTH.US,D,20210225,000000,115.835,116.103,112.99,113.416,69356.423909952,0
+URTH.US,D,20210226,000000,113.515,113.733,111.989,112.326,160093.71049616,0
+URTH.US,D,20210301,000000,113.803,115.161,113.803,114.893,24644.931724722,0
+URTH.US,D,20210302,000000,115.092,115.151,114.269,114.447,102751.60254303,0
+URTH.US,D,20210303,000000,114.18,114.209,112.821,112.861,44479.497166334,0
+URTH.US,D,20210304,000000,112.901,113.585,110.492,111.503,28181.342751893,0
+URTH.US,D,20210305,000000,112.554,113.248,110.283,113.089,49618.691171878,0
+URTH.US,D,20210308,000000,113.238,113.942,112.455,112.534,111578.50867503,0
+URTH.US,D,20210309,000000,113.843,114.893,113.704,114.279,58566.638183298,0
+URTH.US,D,20210310,000000,115.002,115.32,114.517,114.933,36445.408794566,0
+URTH.US,D,20210311,000000,115.647,116.43,115.498,116.004,39024.588200293,0
+URTH.US,D,20210312,000000,115.587,116.113,115.221,116.103,266965.74630958,0
+URTH.US,D,20210315,000000,116.103,116.718,115.577,116.609,32693.141532422,0
+URTH.US,D,20210316,000000,116.975,117.104,116.341,116.767,467608.15141278,0
+URTH.US,D,20210317,000000,116.162,117.332,115.786,117.184,50459.925283875,0
+URTH.US,D,20210318,000000,116.371,116.975,115.31,115.548,86669.304363565,0
+URTH.US,D,20210319,000000,115.488,115.954,114.715,115.587,38928.764170749,0
+URTH.US,D,20210322,000000,115.518,116.618,115.518,116.093,300445.65355826,0
+URTH.US,D,20210323,000000,115.756,116.093,114.854,115.012,82977.557541133,0
+URTH.US,D,20210324,000000,115.29,115.667,114.378,114.378,56523.064669022,0
+URTH.US,D,20210325,000000,114.09,115.171,113.446,115.042,160492.13672426,0
+URTH.US,D,20210326,000000,115.439,116.777,115.191,116.48,110646.49390346,0
+URTH.US,D,20210329,000000,116.034,116.609,115.617,116.331,110040.28083235,0
+URTH.US,D,20210330,000000,115.875,116.271,115.677,116.073,31507.949588062,0
+URTH.US,D,20210331,000000,116.093,116.866,116.093,116.47,236369.63801318,0
+URTH.US,D,20210401,000000,117.134,117.828,117.065,117.739,134223.23986727,0
+URTH.US,D,20210405,000000,118.522,119.533,118.522,119.355,42001.185160128,0
+URTH.US,D,20210406,000000,118.978,119.384,118.839,119.057,278571.54929836,0
+URTH.US,D,20210407,000000,119.057,119.315,118.978,119.127,30466.998025016,0
+URTH.US,D,20210408,000000,119.662,120.029,119.503,119.959,107552.89076019,0
+URTH.US,D,20210409,000000,119.88,120.653,119.87,120.475,210267.1723654,0
+URTH.US,D,20210412,000000,120.386,120.485,120.039,120.396,153219.59721887,0
+URTH.US,D,20210413,000000,120.495,121.1,120.435,121.02,46866.019838978,0
+URTH.US,D,20210414,000000,121,121.268,120.485,120.604,132870.60803971,0
+URTH.US,D,20210415,000000,121.476,121.922,121.357,121.903,148707.79843834,0
+URTH.US,D,20210416,000000,122.378,122.547,121.893,122.329,82242.234198632,0
+URTH.US,D,20210419,000000,122.25,122.329,121.526,121.823,41434.310374826,0
+URTH.US,D,20210420,000000,121.228,121.357,120.237,120.624,52105.072570046,0
+URTH.US,D,20210421,000000,120.435,121.774,120.247,121.665,107182.70740395,0
+URTH.US,D,20210422,000000,121.694,122.111,120.693,120.832,201580.47191873,0
+URTH.US,D,20210423,000000,121.169,122.497,121.169,122.111,25977.390072381,0
+URTH.US,D,20210426,000000,122.359,122.547,122.21,122.349,32827.295173784,0
+URTH.US,D,20210427,000000,122.309,122.448,121.903,122.26,85653.569650398,0
+URTH.US,D,20210428,000000,122.329,122.716,122.17,122.339,49509.754380397,0
+URTH.US,D,20210429,000000,123.182,123.37,121.803,122.725,564508.43610966,0
+URTH.US,D,20210430,000000,122.071,122.24,121.357,121.506,175746.31355367,0
+URTH.US,D,20210503,000000,122.448,122.725,122.091,122.15,84296.903126854,0
+URTH.US,D,20210504,000000,121.308,121.387,120.069,120.971,213778.36654269,0
+URTH.US,D,20210505,000000,121.863,121.942,121.417,121.447,12945.322054397,0
+URTH.US,D,20210506,000000,121.665,122.398,121.169,122.398,45190.61233295,0
+URTH.US,D,20210507,000000,122.716,123.657,122.716,123.598,57727.421419291,0
+URTH.US,D,20210510,000000,123.757,123.757,122.428,122.497,47612.438595426,0
+URTH.US,D,20210511,000000,120.644,121.427,120.158,121.219,138305.34352584,0
+URTH.US,D,20210512,000000,120.336,120.822,118.7,118.79,76595.677173502,0
+URTH.US,D,20210513,000000,119.067,120.495,119.067,120.108,153572.63311719,0
+URTH.US,D,20210514,000000,120.872,122.101,120.872,122.041,43597.91609453,0
+URTH.US,D,20210517,000000,121.585,121.774,121.07,121.605,254297.80960387,0
+URTH.US,D,20210518,000000,122.051,122.17,121.228,121.238,68541.41532183,0
+URTH.US,D,20210519,000000,119.682,120.574,119.206,120.574,110432.65501648,0
+URTH.US,D,20210520,000000,121.1,122.378,121.1,122.061,93271.075662149,0
+URTH.US,D,20210521,000000,122.577,122.755,121.913,122.071,34021.565184101,0
+URTH.US,D,20210524,000000,122.567,123.38,122.567,123.172,13869.267434,0
+URTH.US,D,20210525,000000,123.548,123.618,122.844,122.934,196413.03504132,0
+URTH.US,D,20210526,000000,123.112,123.231,122.805,123.112,19633.839316568,0
+URTH.US,D,20210527,000000,123.479,123.558,123.211,123.221,63673.554620995,0
+URTH.US,D,20210528,000000,123.628,123.905,123.449,123.469,204535.88672467,0
+URTH.US,D,20210601,000000,124.282,124.401,123.529,123.598,26318.321882758,0
+URTH.US,D,20210602,000000,123.816,124.044,123.588,123.806,109525.8570948,0
+URTH.US,D,20210603,000000,123.132,123.469,122.864,123.3,34236.412745078,0
+URTH.US,D,20210604,000000,124.004,124.52,123.994,124.431,213484.84241008,0
+URTH.US,D,20210607,000000,124.619,124.679,124.292,124.639,32004.217193701,0
+URTH.US,D,20210608,000000,124.897,124.897,124.213,124.649,55108.903727752,0
+URTH.US,D,20210609,000000,124.827,124.837,124.391,124.431,23011.888526493,0
+URTH.US,D,20210610,000000,124.807,125.194,124.411,124.926,32267.481106448,0
+URTH.US,D,20210611,000000,125.125,125.283,124.788,125.283,43414.337427403,0
+URTH.US,D,20210614,000000,125.293,125.551,125.016,125.501,37956.402439376,0
+URTH.US,D,20210615,000000,125.66,125.769,125.006,125.254,247022.24407649,0
+URTH.US,D,20210616,000000,125.412,125.452,124.014,124.589,38608.005840275,0
+URTH.US,D,20210617,000000,124.193,124.589,123.628,124.381,95295.484370515,0
+URTH.US,D,20210618,000000,123.043,123.122,122.458,122.478,121243.62289704,0
+URTH.US,D,20210621,000000,123.092,124.173,122.825,124.133,61091.349193283,0
+URTH.US,D,20210622,000000,124.014,124.837,123.836,124.589,82057.64685751,0
+URTH.US,D,20210623,000000,124.679,124.788,124.272,124.272,38323.559773629,0
+URTH.US,D,20210624,000000,125.164,125.283,125.055,125.263,48368.944091826,0
+URTH.US,D,20210625,000000,125.521,125.65,125.373,125.591,20627.38320184,0
+URTH.US,D,20210628,000000,125.591,125.61,125.174,125.521,601397.66146212,0
+URTH.US,D,20210629,000000,125.769,125.789,125.422,125.62,57693.126503454,0
+URTH.US,D,20210630,000000,125.293,125.442,125.144,125.412,83673.542597821,0
+URTH.US,D,20210701,000000,125.591,125.908,125.353,125.898,284080.92666014,0
+URTH.US,D,20210702,000000,126.126,126.671,125.997,126.661,28821.850738845,0
+URTH.US,D,20210706,000000,126.731,126.731,125.541,126.304,106206.31097659,0
+URTH.US,D,20210707,000000,126.651,126.77,126.057,126.77,75498.239866725,0
+URTH.US,D,20210708,000000,124.847,125.65,124.718,125.363,172447.94958937,0
+URTH.US,D,20210709,000000,126.275,127.107,126.195,127.038,90131.073515091,0
+URTH.US,D,20210712,000000,127.117,127.593,127.008,127.583,46214.416438078,0
+URTH.US,D,20210713,000000,127.296,127.603,126.919,126.919,32740.549210197,0
+URTH.US,D,20210714,000000,127.643,127.742,126.929,127.217,200326.6901427,0
+URTH.US,D,20210715,000000,126.423,126.85,126.037,126.523,68589.8316736,0
+URTH.US,D,20210716,000000,126.83,126.83,125.551,125.61,38829.914119219,0
+URTH.US,D,20210719,000000,124.104,124.104,122.983,123.677,223741.03959328,0
+URTH.US,D,20210720,000000,123.885,125.591,123.558,125.254,140392.29002191,0
+URTH.US,D,20210721,000000,125.868,126.612,125.749,126.612,66179.100825072,0
+URTH.US,D,20210722,000000,126.78,126.85,126.304,126.81,166334.37650446,0
+URTH.US,D,20210723,000000,127.564,128.079,127.345,128,35656.62573032,0
+URTH.US,D,20210726,000000,127.871,128.168,127.821,128.079,171169.95963745,0
+URTH.US,D,20210727,000000,127.861,127.861,126.81,127.633,102169.5976478,0
+URTH.US,D,20210728,000000,127.831,128.089,127.435,127.861,136237.56183568,0
+URTH.US,D,20210729,000000,128.376,128.803,128.376,128.525,102271.47372132,0
+URTH.US,D,20210730,000000,127.811,128.287,127.583,127.643,38583.79766439,0
+URTH.US,D,20210802,000000,128.476,128.565,127.663,127.841,84705.41609491,0
+URTH.US,D,20210803,000000,128.158,128.743,127.484,128.684,82936.20190733,0
+URTH.US,D,20210804,000000,128.495,128.674,128.248,128.277,52296.720629134,0
+URTH.US,D,20210805,000000,128.654,129.08,128.654,129.061,100757.45405452,0
+URTH.US,D,20210806,000000,129.09,129.179,128.743,128.852,118887.36044425,0
+URTH.US,D,20210809,000000,129.061,129.061,128.634,128.872,37956.402439376,0
+URTH.US,D,20210810,000000,129.011,129.15,128.823,129.021,22756.694005707,0
+URTH.US,D,20210811,000000,129.596,129.685,129.14,129.487,180072.51631908,0
+URTH.US,D,20210812,000000,129.477,129.794,129.14,129.755,69397.779543755,0
+URTH.US,D,20210813,000000,130.082,130.181,129.864,130.151,177764.67021807,0
+URTH.US,D,20210816,000000,129.636,130.131,129.11,130.111,37375.406218141,0
+URTH.US,D,20210817,000000,129.199,129.368,128.327,129.12,200883.47818805,0
+URTH.US,D,20210818,000000,128.902,129.219,127.97,128.059,72788.941515618,0
+URTH.US,D,20210819,000000,126.889,127.97,126.751,127.583,78529.305222301,0
+URTH.US,D,20210820,000000,127.593,128.525,127.573,128.505,91238.597561821,0
+URTH.US,D,20210823,000000,129.15,129.903,129.15,129.725,166489.71229972,0
+URTH.US,D,20210824,000000,129.903,130.211,129.764,129.983,73479.88320233,0
+URTH.US,D,20210825,000000,130.042,130.369,129.715,130.191,34533.971573662,0
+URTH.US,D,20210826,000000,130.072,130.131,129.417,129.497,78443.567932709,0
+URTH.US,D,20210827,000000,129.675,130.726,129.675,130.617,59156.71247049,0
+URTH.US,D,20210830,000000,130.835,131.212,130.706,131.004,90412.493559752,0
+URTH.US,D,20210831,000000,131.162,131.42,130.716,130.805,164570.20568686,0
+URTH.US,D,20210901,000000,131.361,131.559,131.133,131.232,126878.07583422,0
+URTH.US,D,20210902,000000,131.717,131.876,131.351,131.648,98567.622810944,0
+URTH.US,D,20210903,000000,131.579,131.995,131.489,131.827,60576.925455731,0
+URTH.US,D,20210907,000000,131.886,131.906,131.42,131.489,60478.075404202,0
+URTH.US,D,20210908,000000,131.252,131.331,130.617,131.073,57622.51932379,0
+URTH.US,D,20210909,000000,131.024,131.489,130.528,130.627,22854.535383242,0
+URTH.US,D,20210910,000000,131.43,131.43,129.745,129.883,60884.571024267,0
+URTH.US,D,20210913,000000,130.855,130.885,129.665,130.33,141428.19821498,0
+URTH.US,D,20210914,000000,130.657,130.914,129.497,129.705,149073.9470986,0
+URTH.US,D,20210915,000000,129.764,130.667,129.586,130.488,47225.107781269,0
+URTH.US,D,20210916,000000,130.3,130.548,129.586,130.3,254862.66704118,0
+URTH.US,D,20210917,000000,129.784,129.814,128.813,128.961,51277.959893982,0
+URTH.US,D,20210920,000000,126.78,127.098,125.323,126.78,110955.148146,0
+URTH.US,D,20210921,000000,127.643,128.089,126.86,126.998,72358.237719667,0
+URTH.US,D,20210922,000000,127.722,128.793,127.554,128.119,102709.23823524,0
+URTH.US,D,20210923,000000,128.852,129.992,128.852,129.606,218035.97947643,0
+URTH.US,D,20210924,000000,128.862,129.526,128.862,129.378,182941.18516143,0
+URTH.US,D,20210927,000000,129.051,129.368,128.803,129.11,103068.32617753,0
+URTH.US,D,20210928,000000,127.93,127.97,126.116,126.354,124084.04886752,0
+URTH.US,D,20210929,000000,126.84,127.098,126.195,126.344,78488.958262493,0
+URTH.US,D,20210930,000000,126.79,126.879,125.263,125.303,178750.14471138,0
+URTH.US,D,20211001,000000,125.66,126.632,124.619,126.314,126425.18121038,0
+URTH.US,D,20211004,000000,125.987,126.007,124.163,124.857,89681.204913232,0
+URTH.US,D,20211005,000000,125.254,126.473,125.006,125.858,93360.847647722,0
+URTH.US,D,20211006,000000,124.599,126.116,124.123,126.106,207545.76992635,0
+URTH.US,D,20211007,000000,127.018,127.891,126.929,127.157,109604.53366642,0
+URTH.US,D,20211008,000000,127.524,127.682,126.84,127.018,30918.883974866,0
+URTH.US,D,20211011,000000,127.078,127.653,126.225,126.344,34796.226812414,0
+URTH.US,D,20211012,000000,126.572,126.711,126.086,126.136,96229.51649007,0
+URTH.US,D,20211013,000000,126.642,127.028,126.106,126.84,75728.21753763,0
+URTH.US,D,20211014,000000,128.039,128.862,128.02,128.862,35331.832703866,0
+URTH.US,D,20211015,000000,129.556,129.864,129.328,129.794,79220.246909013,0
+URTH.US,D,20211018,000000,129.12,130.032,128.991,129.983,162983.56149241,0
+URTH.US,D,20211019,000000,130.478,130.934,130.349,130.895,58264.035984738,0
+URTH.US,D,20211020,000000,131.093,131.46,131.033,131.301,64093.163002998,0
+URTH.US,D,20211021,000000,131.093,131.45,130.944,131.43,47588.230419541,0
+URTH.US,D,20211022,000000,131.608,131.886,130.944,131.519,25491.209206694,0
+URTH.US,D,20211025,000000,131.708,132.045,131.192,131.886,52720.363707118,0
+URTH.US,D,20211026,000000,132.411,132.699,131.936,132.064,54954.576606486,0
+URTH.US,D,20211027,000000,132.183,132.243,131.38,131.41,106632.98007656,0
+URTH.US,D,20211028,000000,131.876,132.699,131.797,132.63,55640.474923222,0
+URTH.US,D,20211029,000000,131.906,132.61,131.906,132.61,21960.850223494,0
+URTH.US,D,20211101,000000,133.046,133.234,132.62,133.175,211867.93799578,0
+URTH.US,D,20211102,000000,133.155,133.522,132.986,133.452,283968.96384667,0
+URTH.US,D,20211103,000000,133.353,134.414,133.185,134.374,373023.78220888,0
+URTH.US,D,20211104,000000,134.483,134.721,134.216,134.672,138864.14891918,0
+URTH.US,D,20211105,000000,135.296,135.455,134.652,135.108,107340.0605472,0
+URTH.US,D,20211108,000000,135.386,135.495,135.039,135.197,323652.21616583,0
+URTH.US,D,20211109,000000,135.445,135.445,134.464,134.791,67462.134146966,0
+URTH.US,D,20211110,000000,134.444,134.761,133.185,133.462,71569.454655421,0
+URTH.US,D,20211111,000000,134.067,134.067,133.661,133.75,47135.335795696,0
+URTH.US,D,20211112,000000,134.265,134.781,133.899,134.781,38348.776623509,0
+URTH.US,D,20211115,000000,135.187,135.405,134.464,134.672,66275.933528611,0
+URTH.US,D,20211116,000000,134.672,135.346,134.622,134.999,106766.12504393,0
+URTH.US,D,20211117,000000,134.751,134.83,134.454,134.642,61640.067846672,0
+URTH.US,D,20211118,000000,134.88,135.009,134.176,134.969,68522.250515922,0
+URTH.US,D,20211119,000000,134.692,134.93,134.265,134.374,35075.629509085,0
+URTH.US,D,20211122,000000,134.761,135.217,133.581,133.68,160471.96324436,0
+URTH.US,D,20211123,000000,133.542,133.978,132.758,133.69,121645.07514712,0
+URTH.US,D,20211124,000000,132.858,133.829,132.55,133.79,353020.76821007,0
+URTH.US,D,20211126,000000,131.658,132.055,130.468,130.786,96368.713501408,0
+URTH.US,D,20211129,000000,132.183,132.441,131.261,131.936,141622.87229606,0
+URTH.US,D,20211130,000000,131.291,131.876,129.497,129.893,285126.92159316,0
+URTH.US,D,20211201,000000,131.608,132.074,128.277,128.357,279037.55668414,0
+URTH.US,D,20211202,000000,128.525,130.567,128.436,130.181,409464.14763347,0
+URTH.US,D,20211203,000000,130.706,130.706,127.98,129.199,269750.69521033,0
+URTH.US,D,20211206,000000,129.943,130.914,129.08,130.538,236769.07291528,0
+URTH.US,D,20211207,000000,132.302,133.383,132.302,133.264,133822.79629117,0
+URTH.US,D,20211208,000000,133.462,133.849,133.056,133.72,157576.06020414,0
+URTH.US,D,20211209,000000,133.274,133.294,132.57,132.57,148193.37470079,0
+URTH.US,D,20211210,000000,133.373,133.581,132.451,133.343,377824.06175204,0
+URTH.US,D,20211213,000000,132.263,132.263,131.202,131.242,153840.94039991,0
+URTH.US,D,20211214,000000,130.429,130.964,129.596,130.191,254342.19125966,0
+URTH.US,D,20211215,000000,130.587,132.352,129.745,132.174,271834.61568441,0
+URTH.US,D,20211216,000000,133.056,133.056,130.954,131.539,186888.12650465,0
+URTH.US,D,20211217,000000,130.548,131.252,129.774,130.141,211708.56750454,0
+URTH.US,D,20211220,000000,128.892,129.07,128.029,129.051,390541.42348352,0
+URTH.US,D,20211221,000000,130.002,131.133,129.447,131.133,613139.63544024,0
+URTH.US,D,20211222,000000,131.172,132.411,130.974,132.292,214224.20044857,0
+URTH.US,D,20211223,000000,132.739,133.591,132.55,133.244,248104.55127334,0
+URTH.US,D,20211227,000000,133.561,134.712,133.552,134.712,219984.73763515,0
+URTH.US,D,20211228,000000,134.949,135.158,134.493,134.573,105698.94795701,0
+URTH.US,D,20211229,000000,134.503,134.91,134.345,134.662,76995.112075602,0
+URTH.US,D,20211230,000000,134.811,135.108,134.369,134.474,165282.32952747,0
+URTH.US,D,20211231,000000,134.483,134.662,134.037,134.156,123343.68215504,0
+URTH.US,D,20220103,000000,134.702,134.88,133.928,134.88,375157.12770873,0
+URTH.US,D,20220104,000000,135.376,135.515,134.454,134.88,172189.7290466,0
+URTH.US,D,20220105,000000,134.9,135.068,132.511,132.62,110064.48900823,0
+URTH.US,D,20220106,000000,132.243,133.006,131.628,132.372,308696.606839,0
+URTH.US,D,20220107,000000,132.104,132.59,131.46,132.045,214625.65269866,0
+URTH.US,D,20220110,000000,130.984,131.544,129.289,131.499,471090.09404421,0
+URTH.US,D,20220111,000000,131.489,132.887,130.865,132.868,349274.5529919,0
+URTH.US,D,20220112,000000,133.552,133.859,132.927,133.452,243989.16137292,0
+URTH.US,D,20220113,000000,133.899,133.943,131.668,131.836,240005.90776588,0
+URTH.US,D,20220114,000000,131.014,131.876,130.548,131.856,278750.08459551,0
+URTH.US,D,20220118,000000,130.191,130.468,129.289,129.487,604171.51494892,0
+URTH.US,D,20220119,000000,130.141,130.429,128.476,128.555,224240.3332209,0
+URTH.US,D,20220120,000000,129.17,130.374,127.301,127.355,173078.37083637,0
+URTH.US,D,20220121,000000,127.127,127.494,125.095,125.105,350225.73256937,0
+URTH.US,D,20220124,000000,123.221,125.164,120.247,125.016,598678.27637106,0
+URTH.US,D,20220125,000000,123.33,125.006,121.913,123.776,173851.01511669,0
+URTH.US,D,20220126,000000,125.491,126.096,122.299,123.35,191992.01692036,0
+URTH.US,D,20220127,000000,124.431,125.085,122.34,122.696,147338.01915286,0
+URTH.US,D,20220128,000000,122.785,124.897,121.583,124.857,366523.88698381,0
+URTH.US,D,20220131,000000,124.897,127.326,124.579,127.217,213462.65158219,0
+URTH.US,D,20220201,000000,127.712,128.337,126.81,128.257,136075.16532246,0
+URTH.US,D,20220202,000000,128.922,129.467,128.327,129.328,115387.2616809,0
+URTH.US,D,20220203,000000,127.663,128.094,126.344,126.542,88100.612762754,0
+URTH.US,D,20220204,000000,126.443,128.071,125.908,127.117,87523.651237499,0
+URTH.US,D,20220207,000000,127.355,127.831,126.654,126.959,276295.98076518,0
+URTH.US,D,20220208,000000,126.731,128.069,126.364,127.871,346772.03280981,0
+URTH.US,D,20220209,000000,129.259,129.873,129.197,129.824,158169.16051332,0
+URTH.US,D,20220210,000000,128.168,130.072,127.316,127.801,88373.963415453,0
+URTH.US,D,20220211,000000,127.861,128.357,125.105,125.551,88681.608983989,0
+URTH.US,D,20220214,000000,125.313,125.551,124.039,125.026,238876.19289125,0
+URTH.US,D,20220215,000000,126.384,127.306,126.295,127.197,991568.9015894,0
+URTH.US,D,20220216,000000,126.681,127.623,126.275,127.425,120700.95628762,0
+URTH.US,D,20220217,000000,126.483,126.523,124.768,124.956,79344.313810422,0
+URTH.US,D,20220218,000000,124.966,125.164,123.429,124.024,480716.8786544,0
+URTH.US,D,20220222,000000,123.241,124.014,121.595,122.547,507512.30333689,0
+URTH.US,D,20220223,000000,123.519,123.717,120.584,120.772,141157.87358427,0
+URTH.US,D,20220224,000000,117.193,121.546,116.924,121.367,516904.0669062,0
+URTH.US,D,20220225,000000,122.141,124.361,121.685,124.203,227676.88552255,0
+URTH.US,D,20220228,000000,122.716,124.203,122.18,123.509,294371.41875917,0
+URTH.US,D,20220301,000000,123.201,123.578,120.782,121.506,305449.68524845,0
+URTH.US,D,20220302,000000,122.21,123.796,121.803,123.509,268294.16996126,0
+URTH.US,D,20220303,000000,123.905,123.905,121.754,122.18,161512.9148074,0
+URTH.US,D,20220304,000000,120.534,120.713,119.375,120.544,145491.13706765,0
+URTH.US,D,20220307,000000,119.959,120.212,116.856,116.936,921237.08992609,0
+URTH.US,D,20220308,000000,117.164,119.216,115.964,116.539,186040.84034868,0
+URTH.US,D,20220309,000000,119.533,120.594,118.75,120.128,232792.8800262,0
+URTH.US,D,20220310,000000,118.77,119.712,118.175,119.394,480571.62959909,0
+URTH.US,D,20220311,000000,120.287,120.336,117.848,117.878,219787.03753209,0
+URTH.US,D,20220314,000000,118.462,119.434,117.104,117.412,216956.69830156,0
+URTH.US,D,20220315,000000,118.314,119.781,117.729,119.632,284693.19177522,0
+URTH.US,D,20220316,000000,121.238,122.914,119.91,122.765,195029.13431991,0
+URTH.US,D,20220317,000000,122.468,124.322,122.243,124.054,174507.66188757,0
+URTH.US,D,20220318,000000,123.667,125.868,123.538,125.65,277331.88895825,0
+URTH.US,D,20220321,000000,125.65,126.146,124.579,125.521,225637.34670425,0
+URTH.US,D,20220322,000000,126.116,127.177,125.819,126.979,173007.7636567,0
+URTH.US,D,20220323,000000,126.076,126.513,125.343,125.402,138050.14900506,0
+URTH.US,D,20220324,000000,125.997,126.959,125.62,126.949,108509.11370764,0
+URTH.US,D,20220325,000000,127.157,127.445,126.295,127.335,179513.71092574,0
+URTH.US,D,20220328,000000,127.028,127.93,126.423,127.901,629653.64608965,0
+URTH.US,D,20220329,000000,129.497,129.963,128.783,129.883,264539.88535113,0
+URTH.US,D,20220330,000000,129.596,129.755,128.585,129.061,192703.13208698,0
+URTH.US,D,20220331,000000,128.704,128.951,126.949,127.058,249515.68619262,0
+URTH.US,D,20220401,000000,127.643,127.708,126.681,127.702,178846.97741492,0
+URTH.US,D,20220404,000000,127.712,128.684,127.564,128.614,242337.96204278,0
+URTH.US,D,20220405,000000,128.139,128.694,126.651,126.909,49142.597046144,0
+URTH.US,D,20220406,000000,125.848,126.195,124.718,125.521,244987.74862817,0
+URTH.US,D,20220407,000000,125.432,126.463,124.639,126.066,100120.98076355,0
+URTH.US,D,20220408,000000,125.759,126.46,125.244,125.7,134811.29680647,0
+URTH.US,D,20220411,000000,124.847,125.006,123.638,123.816,198183.2579029,0
+URTH.US,D,20220412,000000,124.53,125.125,122.894,123.251,110016.07265646,0
+URTH.US,D,20220413,000000,123.122,124.857,123.122,124.807,196911.31999495,0
+URTH.US,D,20220414,000000,124.877,125.164,123.459,123.538,237448.91918805,0
+URTH.US,D,20220418,000000,123.023,123.905,122.775,123.122,230465.86911928,0
+URTH.US,D,20220419,000000,123.072,124.976,123.072,124.659,212755.57111156,0
+URTH.US,D,20220420,000000,125.462,125.61,124.669,124.837,661976.60426584,0
+URTH.US,D,20220421,000000,125.908,126.37,122.83,122.973,226234.48170941,0
+URTH.US,D,20220422,000000,122.854,122.854,119.811,119.94,189907.08777228,0
+URTH.US,D,20220425,000000,119.077,120.366,117.937,120.227,202108.00841822,0
+URTH.US,D,20220426,000000,119.583,119.583,116.985,116.995,623030.69263717,0
+URTH.US,D,20220427,000000,117.352,118.601,116.688,117.431,362370.16747158,0
+URTH.US,D,20220428,000000,118.601,120.396,117.392,119.959,259997.82635074,0
+URTH.US,D,20220429,000000,119.355,119.959,116.212,116.41,291425.08201919,0
+URTH.US,D,20220502,000000,116.113,117.174,114.537,116.827,244354.30135919,0
+URTH.US,D,20220503,000000,117.164,118.046,116.856,117.451,262588.10117042,0
+URTH.US,D,20220504,000000,117.64,120.822,116.559,120.485,221805.39419649,0
+URTH.US,D,20220505,000000,119.246,119.246,115.012,116.093,690732.89119499,0
+URTH.US,D,20220506,000000,115.359,116.262,113.932,115.34,438950.71453516,0
+URTH.US,D,20220509,000000,113.456,113.664,111.166,111.602,304657.87616222,0
+URTH.US,D,20220510,000000,113.228,113.595,110.868,111.86,198732.98523028,0
+URTH.US,D,20220511,000000,111.82,113.347,110.244,110.383,340968.12264143,0
+URTH.US,D,20220512,000000,109.649,111.305,108.707,110.343,288761.17399787,0
+URTH.US,D,20220513,000000,111.79,113.54,111.582,113.178,465707.80960583,0
+URTH.US,D,20220516,000000,112.802,113.803,112.276,112.841,224533.85735351,0
+URTH.US,D,20220517,000000,114.804,115.171,113.773,115.131,226295.00214912,0
+URTH.US,D,20220518,000000,114.011,114.011,110.779,111.077,222237.10666644,0
+URTH.US,D,20220519,000000,110.551,112.147,110.2,111.027,265959.08966237,0
+URTH.US,D,20220520,000000,112.405,112.405,109.213,111.354,272986.52138693,0
+URTH.US,D,20220523,000000,112.385,113.476,111.741,113.268,355629.19916166,0
+URTH.US,D,20220524,000000,112.316,112.772,110.99,112.455,128804.64316505,0
+URTH.US,D,20220525,000000,111.979,113.793,111.979,113.287,243673.44641243,0
+URTH.US,D,20220526,000000,113.654,115.617,113.555,115.27,200665.60460509,0
+URTH.US,D,20220527,000000,116.034,117.699,116.034,117.65,227734.37994028,0
+URTH.US,D,20220531,000000,117.412,117.838,116.331,116.926,374416.76099625,0
+URTH.US,D,20220601,000000,117.58,117.788,115.32,116.004,394154.49373433,0
+URTH.US,D,20220602,000000,116.341,118.383,115.751,118.353,155591.99845558,0
+URTH.US,D,20220603,000000,117.065,117.203,116.172,116.4,231708.55548136,0
+URTH.US,D,20220606,000000,117.749,118.006,116.549,116.817,162816.1216092,0
+URTH.US,D,20220607,000000,115.796,117.828,115.696,117.788,159370.4912416,0
+URTH.US,D,20220608,000000,117.144,117.56,116.271,116.44,269298.80926048,0
+URTH.US,D,20220609,000000,115.93,116.35,113.73,113.73,130859,0
+URTH.US,D,20220610,000000,111.88,111.88,110.41,110.5,201811,0
+URTH.US,D,20220613,000000,107.72,108.07,105.89,106.25,477269,0
+URTH.US,D,20220614,000000,106.84,107,104.855,105.72,300961,0
+URTH.US,D,20220615,000000,106.83,108.57,105.64,107.47,247505,0
+URTH.US,D,20220616,000000,105.27,105.27,103.7055,104.25,242854,0
+URTH.US,D,20220617,000000,104.42,105.06,103.44,104.34,167983,0
+URTH.US,D,20220621,000000,106.08,106.97,105.94,106.51,374414,0
+URTH.US,D,20220622,000000,105.31,107.2,105.31,106.16,343744,0
+URTH.US,D,20220623,000000,106.64,106.91,105.59,106.82,177282,0
+URTH.US,D,20220624,000000,107.88,110.06,107.88,110.06,292115,0
+URTH.US,D,20220627,000000,110.5,110.5,109.41,109.79,467141,0
+URTH.US,D,20220628,000000,110.42,110.99,107.9,107.93,558108,0
+URTH.US,D,20220629,000000,108.24,108.29,107.31,107.74,138054,0
+URTH.US,D,20220630,000000,106.47,107.4135,105.48,106.88,82154,0
+URTH.US,D,20220701,000000,106.51,107.8299,105.68,107.76,237186,0
+URTH.US,D,20220705,000000,105.69,107.42,105.07,107.3,736980,0
+URTH.US,D,20220706,000000,107.49,108.19,106.605,107.56,633760,0
+URTH.US,D,20220707,000000,108.35,109.479,108.35,109.21,485343,0
+URTH.US,D,20220708,000000,108.73,109.7,108.33,109.25,368681,0
+URTH.US,D,20220711,000000,108.36,108.46,107.59,107.67,227101,0
+URTH.US,D,20220712,000000,107.54,108.14,106.7,107.12,284702,0
+URTH.US,D,20220713,000000,105.69,107.33,105.57,106.77,216834,0
+URTH.US,D,20220714,000000,105.04,106.05,104.16,105.99,126923,0
+URTH.US,D,20220715,000000,107.2,107.81,106.52,107.79,236393,0
+URTH.US,D,20220718,000000,108.83,109.218,107.12,107.45,179340,0
+URTH.US,D,20220719,000000,108.88,110.48,108.67,110.37,112120,0
+URTH.US,D,20220720,000000,110.36,111.13,109.99,110.67,231346,0
+URTH.US,D,20220721,000000,110.56,111.86,110.06,111.86,168985,0
+URTH.US,D,20220722,000000,112.1,112.285,110.37,110.94,151979,0
+URTH.US,D,20220725,000000,111.26,111.48,110.78,111.32,384116,0
+URTH.US,D,20220726,000000,110.77,110.77,109.72,109.84,83749,0
+URTH.US,D,20220727,000000,110.84,113.02,110.74,112.67,252845,0
+URTH.US,D,20220728,000000,112.95,114.05,111.95,113.91,421879,0
+URTH.US,D,20220729,000000,114.23,115.72,114.07,115.57,241358,0
+URTH.US,D,20220801,000000,115,115.9,114.835,115.38,187998,0
+URTH.US,D,20220802,000000,114.79,115.65,114.19,114.37,93414,0
+URTH.US,D,20220803,000000,115,116.11,114.84,115.82,135378,0
+URTH.US,D,20220804,000000,115.81,116.21,115.52,116,193725,0
+URTH.US,D,20220805,000000,114.72,115.7701,114.71,115.64,246075,0
+URTH.US,D,20220808,000000,116.15,116.9,115.42,115.6,782713,0
+URTH.US,D,20220809,000000,115.49,115.57,114.77,115.02,123253,0
+URTH.US,D,20220810,000000,117.13,117.66,116.79,117.57,192879,0
+URTH.US,D,20220811,000000,118.3,118.82,117.39,117.6,134074,0
+URTH.US,D,20220812,000000,118.17,119.29,117.82,119.23,331489,0
+URTH.US,D,20220815,000000,118.53,119.43,118.5,119.36,242265,0
+URTH.US,D,20220816,000000,119,120.03,118.82,119.6,341127,0
+URTH.US,D,20220817,000000,118.44,119.175,118,118.66,119634,0
+URTH.US,D,20220818,000000,118.61,118.9025,118.275,118.67,83985,0
+URTH.US,D,20220819,000000,117.92,117.92,116.89,117.08,218601,0
+URTH.US,D,20220822,000000,115.82,115.82,114.57,114.73,327440,0
+URTH.US,D,20220823,000000,114.73,115.49,114.49,114.73,87695,0
+URTH.US,D,20220824,000000,114.48,115.33,114.26,115.05,78625,0
+URTH.US,D,20220825,000000,115.48,116.57,115.2,116.55,214865,0
+URTH.US,D,20220826,000000,116.52,116.71,112.89,112.91,297524,0
+URTH.US,D,20220829,000000,112.11,113,111.89,112.28,313562,0
+URTH.US,D,20220830,000000,112.78,112.85,110.6053,111.14,180678,0
+URTH.US,D,20220831,000000,111.49,111.72,110.23,110.28,157913,0
+URTH.US,D,20220901,000000,109.32,110.11,108.43,109.96,168417,0
+URTH.US,D,20220902,000000,111,111.4982,108.57,108.98,193774,0
+URTH.US,D,20220906,000000,109.27,109.505,108.01,108.51,1053054,0
+URTH.US,D,20220907,000000,108.14,110.33,108.135,110.18,113647,0
+URTH.US,D,20220908,000000,109.48,110.94,109.12,110.75,180502,0
+URTH.US,D,20220909,000000,111.89,113.0699,111.89,112.9,292734,0
+URTH.US,D,20220912,000000,113.76,114.455,113.675,114.21,250073,0
+URTH.US,D,20220913,000000,111.86,112.0575,109.325,109.54,96299,0
+URTH.US,D,20220914,000000,109.96,110.37,109.14,109.97,507322,0
+URTH.US,D,20220915,000000,109.45,110.27,108.54,108.85,527594,0
+URTH.US,D,20220916,000000,107.72,108.09,107.13,108.01,86764,0
+URTH.US,D,20220919,000000,106.98,108.64,106.93,108.64,197518,0
+URTH.US,D,20220920,000000,107.54,107.78,106.64,107.31,225169,0
+URTH.US,D,20220921,000000,107.72,108.39,105.5,105.59,103757,0
+URTH.US,D,20220922,000000,105.42,105.69,104.5,104.71,459682,0
+URTH.US,D,20220923,000000,103.3,103.3,101.285,102.39,393137,0
+URTH.US,D,20220926,000000,101.77,102.77,100.78,101.15,587561,0
+URTH.US,D,20220927,000000,102.14,102.71,100.18,100.88,294661,0
+URTH.US,D,20220928,000000,101,103.39,100.34,102.95,466818,0
+URTH.US,D,20220929,000000,101.85,101.92,100.27,101.17,268144,0
+URTH.US,D,20220930,000000,100.78,102,99.9,99.95,329583,0
+URTH.US,D,20221003,000000,100.98,102.93,100.55,102.4,374198,0
+URTH.US,D,20221004,000000,104.35,105.96,104.35,105.89,219363,0
+URTH.US,D,20221005,000000,104.53,105.98,103.81,105.49,307305,0
+URTH.US,D,20221006,000000,104.77,105.54,104.04,104.19,315379,0
+URTH.US,D,20221007,000000,103.21,103.21,101.12,101.55,330223,0
+URTH.US,D,20221010,000000,101.89,101.89,100.14,100.91,342863,0
+URTH.US,D,20221011,000000,100.25,101.46,99.5777,100.05,306923,0
+URTH.US,D,20221012,000000,100,100.42,99.575,99.74,290344,0
+URTH.US,D,20221013,000000,97.76,102.52,97.44,102.31,481773,0
+URTH.US,D,20221014,000000,102.9,103.16,99.83,99.96,563299,0
+URTH.US,D,20221017,000000,101.88,102.88,101.88,102.53,308905,0
+URTH.US,D,20221018,000000,104.63,104.73,102.76,103.63,293762,0
+URTH.US,D,20221019,000000,103.02,103.59,101.99,102.75,262875,0
+URTH.US,D,20221020,000000,102.66,103.96,101.8561,102.08,394662,0
+URTH.US,D,20221021,000000,101.8,104.4,101.41,104.28,226792,0
+URTH.US,D,20221024,000000,104.59,105.4,103.8,105.07,465772,0
+URTH.US,D,20221025,000000,105.38,107.18,105.38,107.06,356187,0
+URTH.US,D,20221026,000000,106.44,108.17,106.44,106.8,248755,0
+URTH.US,D,20221027,000000,107.1,107.6483,106.16,106.25,487643,0
+URTH.US,D,20221028,000000,106.24,108.37,106.21,108.28,603942,0
+URTH.US,D,20221031,000000,107.45,107.93,107.18,107.42,462940,0
+URTH.US,D,20221101,000000,108.94,108.94,107.05,107.44,884254,0
+URTH.US,D,20221102,000000,107.39,108.64,104.92,104.97,466197,0
+URTH.US,D,20221103,000000,103.76,104.65,103.32,103.94,228970,0
+URTH.US,D,20221104,000000,106.04,106.71,104.5,106.12,395893,0
+URTH.US,D,20221107,000000,106.46,107.2,105.96,106.93,390461,0
+URTH.US,D,20221108,000000,107.4,108.54,106.68,107.7,205062,0
+URTH.US,D,20221109,000000,107.11,107.34,105.57,105.66,281610,0
+URTH.US,D,20221110,000000,109.61,111.61,109.14,111.49,400448,0
+URTH.US,D,20221111,000000,112.13,113.27,111.57,113.02,431364,0
+URTH.US,D,20221114,000000,112.35,113.14,111.83,111.89,867693,0
+URTH.US,D,20221115,000000,113.66,113.93,111.79,112.86,554648,0
+URTH.US,D,20221116,000000,112.54,112.74,111.94,112.13,602647,0
+URTH.US,D,20221117,000000,110.72,111.95,110.6707,111.84,401568,0
+URTH.US,D,20221118,000000,112.73,112.73,111.56,112.26,254071,0
+URTH.US,D,20221121,000000,111.6,111.855,111.09,111.59,376323,0
+URTH.US,D,20221122,000000,112.18,113.2,111.92,113.18,302257,0
+URTH.US,D,20221123,000000,113.17,114.19,113.125,114.05,291966,0
+URTH.US,D,20221125,000000,113.87,114.33,113.87,114.2,320460,0
+URTH.US,D,20221128,000000,113.39,113.86,112.28,112.51,309817,0
+URTH.US,D,20221129,000000,112.6,112.949,111.99,112.41,154896,0
+URTH.US,D,20221130,000000,112.74,115.47,112.04,115.44,546284,0
+URTH.US,D,20221201,000000,116.17,116.38,115.15,115.82,268348,0
+URTH.US,D,20221202,000000,114.44,115.94,114.44,115.69,897340,0
+URTH.US,D,20221205,000000,114.98,115.2,113.31,113.63,400788,0
+URTH.US,D,20221206,000000,113.59,113.8,111.74,112.31,207287,0
+URTH.US,D,20221207,000000,112.15,112.74,111.9,112.17,298759,0
+URTH.US,D,20221208,000000,112.62,113.2,112.14,112.98,276170,0
+URTH.US,D,20221209,000000,112.81,113.49,112.35,112.4,408253,0
+URTH.US,D,20221212,000000,112.62,113.58,112.36,113.54,455836,0
+URTH.US,D,20221213,000000,116.04,116.04,113.18,113.86,366825,0
+URTH.US,D,20221214,000000,113.89,114.74,112.5,113.33,276514,0
+URTH.US,D,20221215,000000,111.92,112,110.05,110.43,303096,0
+URTH.US,D,20221216,000000,109.71,110.04,108.6801,109.27,436971,0
+URTH.US,D,20221219,000000,109.46,109.48,108.06,108.49,1266129,0
+URTH.US,D,20221220,000000,108.27,109.21,108.14,108.76,308873,0
+URTH.US,D,20221221,000000,109.47,110.55,109.36,110.26,613779,0
+URTH.US,D,20221222,000000,109.53,109.56,107.42,108.89,489993,0
+URTH.US,D,20221223,000000,108.64,109.44,108.24,109.44,266669,0
+URTH.US,D,20221227,000000,109.53,109.93,108.74,109.18,572287,0
+URTH.US,D,20221228,000000,109.3,109.61,107.86,107.87,316468,0
+URTH.US,D,20221229,000000,108.88,109.969,108.69,109.74,463296,0
+URTH.US,D,20221230,000000,108.94,109.3025,108.39,109.25,369235,0
+URTH.US,D,20230103,000000,110.04,110.57,108.39,109.1,592599,0
+URTH.US,D,20230104,000000,110.08,110.65,109.2,110.17,223466,0
+URTH.US,D,20230105,000000,109.48,109.48,108.8,108.88,196763,0
+URTH.US,D,20230106,000000,109.7,111.68,108.97,111.45,287644,0
+URTH.US,D,20230109,000000,112.25,113,111.5,111.58,459816,0
+URTH.US,D,20230110,000000,111.34,112.19,111.095,112.19,111021,0
+URTH.US,D,20230111,000000,112.67,113.42,112.49,113.41,181552,0
+URTH.US,D,20230112,000000,113.94,114.555,112.82,114.29,178633,0
+URTH.US,D,20230113,000000,113.5,114.885,113.47,114.8,288697,0
+URTH.US,D,20230117,000000,115.01,115.33,114.55,114.79,680225,0
+URTH.US,D,20230118,000000,115.38,115.63,113.4,113.47,431932,0
+URTH.US,D,20230119,000000,112.84,113.32,112.36,112.75,250927,0
+URTH.US,D,20230120,000000,113.06,114.61,112.65,114.56,288408,0
+URTH.US,D,20230123,000000,114.69,116.09,114.41,115.7,367212,0
+URTH.US,D,20230124,000000,115.25,115.77,114.82,115.59,126123,0
+URTH.US,D,20230125,000000,114.55,115.86,114.1,115.82,111976,0
+URTH.US,D,20230126,000000,116.37,116.78,115.55,116.78,147625,0
+URTH.US,D,20230127,000000,116.39,117.49,116.31,116.95,461970,0
+URTH.US,D,20230130,000000,116.18,116.78,115.57,115.63,486611,0
+URTH.US,D,20230131,000000,115.7,117.06,115.5,117.01,192922,0
+URTH.US,D,20230201,000000,116.84,118.8844,116.16,118.24,228004,0
+URTH.US,D,20230202,000000,119.18,119.78,118.49,119.43,572130,0
+URTH.US,D,20230203,000000,118.04,119.3,117.85,118.17,417354,0
+URTH.US,D,20230206,000000,117.29,117.57,116.73,117.3,145714,0
+URTH.US,D,20230207,000000,116.95,118.895,116.67,118.65,206888,0
+URTH.US,D,20230208,000000,118.17,118.45,117.33,117.53,182365,0
+URTH.US,D,20230209,000000,118.78,118.78,116.51,116.82,125958,0
+URTH.US,D,20230210,000000,116.41,116.93,116.15,116.83,173226,0
+URTH.US,D,20230213,000000,117.07,118.21,116.93,118.13,212495,0
+URTH.US,D,20230214,000000,117.73,118.83,117.09,118.28,115597,0
+URTH.US,D,20230215,000000,117.44,118.45,117.24,118.45,733495,0
+URTH.US,D,20230216,000000,117.16,118.26,116.96,117.16,481399,0
+URTH.US,D,20230217,000000,116.5,116.985,116.04,116.88,282829,0
+URTH.US,D,20230221,000000,115.78,116.08,114.785,114.88,173420,0
+URTH.US,D,20230222,000000,114.96,115.23,114.25,114.62,217568,0
+URTH.US,D,20230223,000000,115.39,115.47,113.95,115.17,205569,0
+URTH.US,D,20230224,000000,113.56,113.85,113.07,113.65,144538,0
+URTH.US,D,20230227,000000,114.81,115.17,114.17,114.36,242838,0
+URTH.US,D,20230228,000000,114.29,114.63,113.97,113.98,718023,0
+URTH.US,D,20230301,000000,114.08,114.31,113.41,113.83,188303,0
+URTH.US,D,20230302,000000,113.23,114.69,113.11,114.48,174103,0
+URTH.US,D,20230303,000000,115.05,116.35,114.85,116.27,1060808,0
+URTH.US,D,20230306,000000,116.39,116.89,116.1,116.22,114957,0
+URTH.US,D,20230307,000000,116.18,116.18,114.2,114.38,71252,0
+URTH.US,D,20230308,000000,114.53,114.89,114.07,114.65,171225,0
+URTH.US,D,20230309,000000,114.83,115.25,112.61,112.85,176766,0
+URTH.US,D,20230310,000000,112.67,113.145,110.91,111.25,287143,0
+URTH.US,D,20230313,000000,110.18,112.05,109.77,110.93,305728,0
+URTH.US,D,20230314,000000,112.36,112.965,111.44,112.62,146153,0
+URTH.US,D,20230315,000000,110.27,111.07,109.48,111.04,591411,0
+URTH.US,D,20230316,000000,110.35,112.91,110.225,112.89,239950,0
+URTH.US,D,20230317,000000,112.35,112.56,111.18,111.56,146236,0
+URTH.US,D,20230320,000000,111.99,112.97,111.91,112.78,205480,0
+URTH.US,D,20230321,000000,114.05,114.51,113.55,114.39,117441,0
+URTH.US,D,20230322,000000,114.35,115.2,112.9,112.91,235226,0
+URTH.US,D,20230323,000000,113.68,114.74,112.42,113.09,140248,0
+URTH.US,D,20230324,000000,112.49,113.45,111.97,113.42,98826,0
+URTH.US,D,20230327,000000,114.03,114.38,113.59,113.96,134330,0
+URTH.US,D,20230328,000000,113.86,114.03,113.38,113.87,243742,0
+URTH.US,D,20230329,000000,115.11,115.46,114.7,115.41,330725,0
+URTH.US,D,20230330,000000,116.28,116.44,115.84,116.25,198299,0
+URTH.US,D,20230331,000000,116.55,117.7,116.55,117.67,242393,0
+URTH.US,D,20230403,000000,117.73,118.27,117.49,118.22,155391,0
+URTH.US,D,20230404,000000,118.45,118.56,117.45,117.77,122313,0
+URTH.US,D,20230405,000000,117.5,117.62,116.86,117.26,155038,0
+URTH.US,D,20230406,000000,117.13,117.82,116.81,117.68,46505,0
+URTH.US,D,20230410,000000,117.03,117.81,116.83,117.79,189723,0
+URTH.US,D,20230411,000000,117.95,118.33,117.79,117.94,75054,0
+URTH.US,D,20230412,000000,118.83,118.91,117.74,117.84,132587,0
+URTH.US,D,20230413,000000,118.49,119.53,118.3625,119.42,68072,0
+URTH.US,D,20230414,000000,119.32,119.81,118.56,119.14,62445,0
+URTH.US,D,20230417,000000,119.04,119.33,118.6225,119.31,125655,0
+URTH.US,D,20230418,000000,119.92,119.93,119.295,119.62,183773,0
+URTH.US,D,20230419,000000,119.06,119.64,119.045,119.44,118990,0
+URTH.US,D,20230420,000000,118.7,119.44,118.59,118.97,60438,0
+URTH.US,D,20230421,000000,119.13,119.23,118.5937,119.22,95074,0
+URTH.US,D,20230424,000000,119.23,119.42,118.87,119.36,311904,0
+URTH.US,D,20230425,000000,118.88,118.88,117.48,117.49,103467,0
+URTH.US,D,20230426,000000,117.87,118.02,116.98,117.11,266044,0
+URTH.US,D,20230427,000000,117.88,119.21,117.74,119.18,81079,0
+URTH.US,D,20230428,000000,118.68,119.79,118.68,119.79,163329,0
+URTH.US,D,20230501,000000,119.78,120.154,119.67,119.67,44670,0
+URTH.US,D,20230502,000000,119.29,119.3,117.56,118.37,198462,0
+URTH.US,D,20230503,000000,118.53,119.48,117.85,117.86,49590,0
+URTH.US,D,20230504,000000,117.64,117.7599,117,117.29,80147,0
+URTH.US,D,20230505,000000,118.32,119.59,118.315,119.35,73482,0
+URTH.US,D,20230508,000000,119.46,119.515,119.12,119.4,57402,0
+URTH.US,D,20230509,000000,118.74,119.17,118.7138,118.91,71168,0
+URTH.US,D,20230510,000000,119.65,119.71,118.36,119.2,64384,0
+URTH.US,D,20230511,000000,118.8,118.97,118.28,118.92,98130,0
+URTH.US,D,20230512,000000,119.22,119.32,118.16,118.75,67258,0
+URTH.US,D,20230515,000000,119.08,119.57,118.7,119.46,262890,0
+URTH.US,D,20230516,000000,119.03,119.24,118.43,118.43,66588,0
+URTH.US,D,20230517,000000,118.9,119.74,118.47,119.56,125688,0
+URTH.US,D,20230518,000000,119.5,120.42,119.37,120.33,97608,0
+URTH.US,D,20230519,000000,120.61,120.82,120.12,120.39,69052,0
+URTH.US,D,20230522,000000,120.35,120.85,120.19,120.47,49274,0
+URTH.US,D,20230523,000000,119.87,120.11,118.94,119.03,94508,0
+URTH.US,D,20230524,000000,118.34,118.46,117.635,117.91,126775,0
+URTH.US,D,20230525,000000,118.48,118.67,117.915,118.41,118052,0
+URTH.US,D,20230526,000000,118.82,120.05,118.7,119.91,97921,0
+URTH.US,D,20230530,000000,120.15,120.29,119.21,119.52,132374,0
+URTH.US,D,20230531,000000,118.89,119.07,118.15,118.6,411143,0
+URTH.US,D,20230601,000000,118.97,120.34,118.71,120.03,144267,0
+URTH.US,D,20230602,000000,121.13,121.97,121,121.83,120657,0
+URTH.US,D,20230605,000000,121.79,122.04,121.29,121.46,92495,0
+URTH.US,D,20230606,000000,121.3,122.1,121.24,121.98,124179,0
+URTH.US,D,20230607,000000,120.78,121.1024,120.03,120.16,126611,0
+URTH.US,D,20230608,000000,120.35,121.045,120.111,120.95,110959,0
+URTH.US,D,20230609,000000,121.2,121.58,120.84,121.09,102628,0
+URTH.US,D,20230612,000000,121.41,122.04,121.23,122.03,50740,0
+URTH.US,D,20230613,000000,122.66,123.1,122.57,122.95,106903,0
+URTH.US,D,20230614,000000,123.33,123.72,122.29,123.18,49938,0
+URTH.US,D,20230615,000000,123.11,124.99,123.01,124.7,308299,0
+URTH.US,D,20230616,000000,125.26,125.33,124.24,124.29,140542,0
+URTH.US,D,20230620,000000,123.61,123.64,122.885,123.24,557968,0
+URTH.US,D,20230621,000000,123.03,123.415,122.66,122.91,277073,0
+URTH.US,D,20230622,000000,122.37,123.02,122.28,122.89,182919,0
+URTH.US,D,20230623,000000,121.72,122.21,121.5601,121.79,129884,0
+URTH.US,D,20230626,000000,121.75,122.165,121.4,121.54,155816,0
+URTH.US,D,20230627,000000,121.73,122.93,121.64,122.8,113093,0
+URTH.US,D,20230628,000000,122.43,123.09,122.39,122.82,333193,0
+URTH.US,D,20230629,000000,122.69,123.18,122.5,123.18,47780,0
+URTH.US,D,20230630,000000,124.08,124.78,124.08,124.52,117173,0
+URTH.US,D,20230703,000000,124.57,124.835,124.48,124.8,135609,0
+URTH.US,D,20230705,000000,124.04,124.34,123.96,124.16,341843,0
+URTH.US,D,20230706,000000,122.83,122.88,122.02,122.77,234057,0
+URTH.US,D,20230707,000000,122.65,123.79,122.54,122.87,47651,0
+URTH.US,D,20230710,000000,122.74,123.25,122.71,123.25,112950,0
+URTH.US,D,20230711,000000,123.57,124.18,123.28,124.18,80660,0
+URTH.US,D,20230712,000000,125.42,125.79,125.23,125.53,131324,0
+URTH.US,D,20230713,000000,126.4,127.175,126.36,126.98,291704,0
+URTH.US,D,20230714,000000,127.04,127.25,126.54,126.64,103372,0
+URTH.US,D,20230717,000000,126.52,127.045,126.44,126.92,47698,0
+URTH.US,D,20230718,000000,127,128.03,126.88,127.93,90308,0
+URTH.US,D,20230719,000000,128.13,128.3925,127.92,128.1,91882,0
+URTH.US,D,20230720,000000,127.88,128.039,127.15,127.33,184075,0
+URTH.US,D,20230721,000000,127.78,127.79,127.35,127.4,56658,0
+URTH.US,D,20230724,000000,127.49,127.8024,127.23,127.59,151493,0
+URTH.US,D,20230725,000000,127.58,128.2181,127.58,127.92,256586,0
+URTH.US,D,20230726,000000,127.47,128.28,127.47,128.01,210919,0
+URTH.US,D,20230727,000000,128.93,129.0095,127.05,127.22,249997,0
+URTH.US,D,20230728,000000,128.26,128.6,127.99,128.44,238388,0
+URTH.US,D,20230731,000000,128.64,128.8295,128.27,128.54,207225,0
+URTH.US,D,20230801,000000,128.02,128.1785,127.64,127.91,163538,0
+URTH.US,D,20230802,000000,126.86,126.86,125.65,125.9,432965,0
+URTH.US,D,20230803,000000,125.11,125.96,124.95,125.52,242119,0
+URTH.US,D,20230804,000000,126,126.71,125.03,125.22,120467,0
+URTH.US,D,20230807,000000,125.88,126.31,125.52,126.29,262166,0
+URTH.US,D,20230808,000000,125.29,125.72,124.635,125.65,232162,0
+URTH.US,D,20230809,000000,125.74,125.74,124.7661,125.01,202825,0
+URTH.US,D,20230810,000000,125.9,126.69,124.87,125.17,220069,0
+URTH.US,D,20230811,000000,124.58,125.09,124.34,124.87,280580,0
+URTH.US,D,20230814,000000,124.43,125.17,124.16,125.17,83108,0
+URTH.US,D,20230815,000000,124.54,124.63,123.43,123.68,170235,0
+URTH.US,D,20230816,000000,123.51,123.87,122.64,122.7,770266,0
+URTH.US,D,20230817,000000,123.07,123.2312,121.71,121.85,247439,0
+URTH.US,D,20230818,000000,121.03,122.1,120.89,121.82,320581,0
+URTH.US,D,20230821,000000,122.08,122.71,121.59,122.57,180023,0
+URTH.US,D,20230822,000000,122.97,122.99,122.04,122.21,820132,0
+URTH.US,D,20230823,000000,122.6,123.7399,122.55,123.51,57740,0
+URTH.US,D,20230824,000000,123.82,123.82,121.87,121.87,46639,0
+URTH.US,D,20230825,000000,122.43,123.03,121.37,122.7,140407,0
+URTH.US,D,20230828,000000,123.47,123.7799,123.19,123.64,79162,0
+URTH.US,D,20230829,000000,123.62,125.49,123.48,125.4,184626,0
+URTH.US,D,20230830,000000,125.59,126.07,125.36,125.89,558181,0
+URTH.US,D,20230831,000000,125.99,126.25,125.59,125.7,513817,0
+URTH.US,D,20230901,000000,126.55,126.6097,125.55,125.91,137193,0
+URTH.US,D,20230905,000000,125.79,125.79,125.1656,125.21,124189,0
+URTH.US,D,20230906,000000,125.02,125.06,123.88,124.45,198135,0
+URTH.US,D,20230907,000000,123.67,124.2256,123.5,124.09,84794,0
+URTH.US,D,20230908,000000,124.12,124.55,123.95,124.12,205434,0
+URTH.US,D,20230911,000000,124.9,125.15,124.65,125.09,127675,0
+URTH.US,D,20230912,000000,124.73,124.96,124.4,124.48,110469,0
+URTH.US,D,20230913,000000,124.41,124.78,124.215,124.52,87296,0
+URTH.US,D,20230914,000000,125.37,125.87,124.98,125.72,84590,0
+URTH.US,D,20230915,000000,125.54,125.58,124.56,124.62,106415,0
+URTH.US,D,20230918,000000,124.48,124.79,124.16,124.52,94864,0
+URTH.US,D,20230919,000000,124.38,124.51,123.7,124.34,69492,0
+URTH.US,D,20230920,000000,124.83,124.93,123.41,123.43,242170,0
+URTH.US,D,20230921,000000,122.56,122.56,121.34,121.36,227030,0
+URTH.US,D,20230922,000000,121.8,122.08,121.09,121.17,188616,0
+URTH.US,D,20230925,000000,120.71,121.43,120.52,121.39,155642,0
+URTH.US,D,20230926,000000,120.5,120.6841,119.5,119.67,132403,0
+URTH.US,D,20230927,000000,120.13,120.15,118.68,119.58,282988,0
+URTH.US,D,20230928,000000,119.53,120.85,119.44,120.52,123023,0
+URTH.US,D,20230929,000000,121.43,121.53,119.9,120.17,278155,0
+URTH.US,D,20231002,000000,119.78,120.01,118.96,119.51,204370,0
+URTH.US,D,20231003,000000,118.77,119.11,117.52,117.94,287217,0
+URTH.US,D,20231004,000000,118.17,118.72,117.52,118.63,150790,0
+URTH.US,D,20231005,000000,118.65,119.08,118.02,118.88,234841,0
+URTH.US,D,20231006,000000,118.37,120.65,117.9,120.25,88327,0
+URTH.US,D,20231009,000000,119.64,120.985,119.57,120.79,79430,0
+URTH.US,D,20231010,000000,121.4,122.45,121.25,121.78,142007,0
+URTH.US,D,20231011,000000,122.25,122.39,121.5,122.32,152999,0
+URTH.US,D,20231012,000000,122.53,122.53,120.83,121.38,157778,0
+URTH.US,D,20231013,000000,121.68,121.95,120.28,120.68,175355,0
+URTH.US,D,20231016,000000,121.21,121.99,121.13,121.85,97659,0
+URTH.US,D,20231017,000000,120.95,122.33,120.89,121.84,220062,0
+URTH.US,D,20231018,000000,121.22,121.3236,119.82,120.06,149855,0
+URTH.US,D,20231019,000000,120.15,120.58,118.79,118.98,322584,0
+URTH.US,D,20231020,000000,118.83,118.96,117.6,117.65,285787,0
+URTH.US,D,20231023,000000,117.22,118.49,116.6669,117.5,149240,0
+URTH.US,D,20231024,000000,117.93,118.56,117.59,118.3,166049,0
+URTH.US,D,20231025,000000,117.86,117.86,116.6644,116.77,161999,0
+URTH.US,D,20231026,000000,116.43,116.64,115.29,115.58,360643,0
+URTH.US,D,20231027,000000,116.14,116.14,114.7,115.01,145950,0
+URTH.US,D,20231030,000000,115.9,116.62,115.63,116.43,198252,0
+URTH.US,D,20231031,000000,116.51,117.1706,116.14,117.11,258187,0
+URTH.US,D,20231101,000000,117.36,118.43,117.25,118.32,141602,0
+URTH.US,D,20231102,000000,119.72,120.74,119.69,120.72,200651,0
+URTH.US,D,20231103,000000,121.6,122.34,121.45,121.93,237671,0
+URTH.US,D,20231106,000000,122.03,122.25,121.45,121.89,233437,0
+URTH.US,D,20231107,000000,121.73,122.19,121.4,121.99,212960,0
+URTH.US,D,20231108,000000,122.17,122.34,121.42,122.02,127114,0
+URTH.US,D,20231109,000000,122.62,122.62,121.25,121.31,128413,0
+URTH.US,D,20231110,000000,121.8,122.93,121.23,122.84,187305,0
+URTH.US,D,20231113,000000,122.41,123.09,122.23,122.88,192602,0
+URTH.US,D,20231114,000000,124.81,125.76,124.63,125.46,155647,0
+URTH.US,D,20231115,000000,125.85,126.2199,125.5141,125.66,89488,0
+URTH.US,D,20231116,000000,125.49,125.81,125.19,125.66,196614,0
+URTH.US,D,20231117,000000,126.07,126.39,125.87,126.3,219544,0
+URTH.US,D,20231120,000000,126.24,127.26,126.12,127.07,336706,0
+URTH.US,D,20231121,000000,126.95,126.96,126.58,126.8,156974,0
+URTH.US,D,20231122,000000,127.27,127.4696,126.82,127.23,233098,0
+URTH.US,D,20231124,000000,127.28,127.56,127.27,127.52,253245,0
+URTH.US,D,20231127,000000,127.31,127.5,127.18,127.31,689976,0
+URTH.US,D,20231128,000000,127.09,127.75,127,127.41,232960,0
+URTH.US,D,20231129,000000,127.98,128.1997,127.33,127.43,666426,0
+URTH.US,D,20231130,000000,127.7,127.89,127.14,127.78,554586,0
+URTH.US,D,20231201,000000,127.65,128.88,127.5201,128.76,440785,0
+URTH.US,D,20231204,000000,127.7,128.18,127.43,128.04,291312,0
+URTH.US,D,20231205,000000,127.52,128.13,127.52,127.84,331325,0
+URTH.US,D,20231206,000000,128.58,128.68,127.49,127.54,316447,0
+URTH.US,D,20231207,000000,128.11,128.59,127.86,128.46,205241,0
+URTH.US,D,20231208,000000,128.25,129.11,128.2,128.92,194691,0
+URTH.US,D,20231211,000000,128.7,129.42,128.7,129.41,485870,0
+URTH.US,D,20231212,000000,129.38,129.8,128.93,129.75,759703,0
+URTH.US,D,20231213,000000,129.91,131.73,129.65,131.67,240979,0
+URTH.US,D,20231214,000000,132.38,132.78,131.72,132.36,292441,0
+URTH.US,D,20231215,000000,132.11,132.37,131.72,131.95,340604,0
+URTH.US,D,20231218,000000,132.42,132.73,132.23,132.56,502876,0
+URTH.US,D,20231219,000000,132.83,133.5,132.83,133.48,226613,0
+URTH.US,D,20231220,000000,132.27,132.7,130.58,130.63,341471,0
+URTH.US,D,20231221,000000,131.71,132.23,131.17,132.16,246279,0
+URTH.US,D,20231222,000000,132.5,132.8369,131.8957,132.43,166253,0
+URTH.US,D,20231226,000000,132.64,133.25,132.61,132.98,272113,0
+URTH.US,D,20231227,000000,133.06,133.42,132.9841,133.36,163369,0
+URTH.US,D,20231228,000000,133.49,133.65,133.19,133.28,166063,0
+URTH.US,D,20231229,000000,133.21,133.52,132.58,133.02,194840,0
+URTH.US,D,20240102,000000,132.03,132.33,131.53,131.91,919092,0
+URTH.US,D,20240103,000000,131.22,131.41,130.655,130.85,234467,0
+URTH.US,D,20240104,000000,130.79,131.55,130.66,130.7,329057,0
+URTH.US,D,20240105,000000,130.67,131.63,130.54,130.86,214771,0
+URTH.US,D,20240108,000000,131.09,132.61,131.03,132.59,352580,0
+URTH.US,D,20240109,000000,131.77,132.39,131.56,132.06,246737,0
+URTH.US,D,20240110,000000,132.38,133.05,132.22,132.83,314565,0
+URTH.US,D,20240111,000000,133.06,133.216,131.6889,132.82,132450,0
+URTH.US,D,20240112,000000,133.31,133.6,132.72,132.93,220997,0
+URTH.US,D,20240116,000000,132.24,132.5499,131.61,132.01,641411,0
+URTH.US,D,20240117,000000,130.96,131.21,130.48,131.15,362627,0
+URTH.US,D,20240118,000000,131.55,132.35,131.27,132.25,227852,0
+URTH.US,D,20240119,000000,132.48,133.63,132.19,133.63,126030,0
+URTH.US,D,20240122,000000,134.06,134.36,133.78,133.94,234996,0
+URTH.US,D,20240123,000000,134.02,134.18,133.57,134.11,247386,0
+URTH.US,D,20240124,000000,135.11,135.37,134.34,134.42,242268,0
+URTH.US,D,20240125,000000,134.91,135.02,134.4,134.95,244506,0
+URTH.US,D,20240126,000000,135.15,135.45,134.87,135.07,295267,0
+URTH.US,D,20240129,000000,135.16,136.12,134.96,136.11,197881,0
+URTH.US,D,20240130,000000,135.86,136.09,135.715,135.99,311737,0
+URTH.US,D,20240131,000000,135.68,135.82,134.11,134.2,371268,0
+URTH.US,D,20240201,000000,134.61,135.799,134.4,135.75,54000,0
+URTH.US,D,20240202,000000,135.53,136.74,135.33,136.45,164003,0
+URTH.US,D,20240205,000000,136.12,136.18,135.15,135.84,193166,0
+URTH.US,D,20240206,000000,136,136.37,135.79,136.37,128321,0
+URTH.US,D,20240207,000000,136.74,137.25,136.68,137.15,100039,0
+URTH.US,D,20240208,000000,137.16,137.3,136.87,137.23,139924,0
+URTH.US,D,20240209,000000,137.4,138,137.33,137.9,68987,0
+URTH.US,D,20240212,000000,137.97,138.5567,137.9,138,55714,0
+URTH.US,D,20240213,000000,136.18,136.49,135.14,135.93,206134,0
+URTH.US,D,20240214,000000,136.71,137.5,136.36,137.38,268591,0
+URTH.US,D,20240215,000000,137.73,138.58,137.69,138.55,183194,0
+URTH.US,D,20240216,000000,138.4,138.85,137.89,138.04,277141,0
+URTH.US,D,20240220,000000,137.95,138.09,137.16,137.61,337785,0
+URTH.US,D,20240221,000000,137.28,137.72,136.83,137.7,136367,0
+URTH.US,D,20240222,000000,139.34,140.35,139.16,140.18,148424,0
+URTH.US,D,20240223,000000,140.46,140.73,140.09,140.33,248543,0
+URTH.US,D,20240226,000000,140.33,140.49,139.6,139.79,448645,0
+URTH.US,D,20240227,000000,140,140.2,139.645,140.15,152525,0
+URTH.US,D,20240228,000000,139.49,139.9,139.49,139.71,187040,0
+URTH.US,D,20240229,000000,140.27,140.52,139.46,140.28,329882,0
+URTH.US,D,20240301,000000,140.6,141.599,140.25,141.54,259646,0
+URTH.US,D,20240304,000000,141.33,141.835,141.24,141.37,268414,0
+URTH.US,D,20240305,000000,140.99,141.19,139.72,140.27,223597,0
+URTH.US,D,20240306,000000,141.46,141.85,140.93,141.32,139041,0
+URTH.US,D,20240307,000000,142.19,143.03,142.04,142.84,71531,0
+URTH.US,D,20240308,000000,142.99,143.61,141.825,142.08,178839,0
+URTH.US,D,20240311,000000,141.57,141.8,140.98,141.67,200709,0
+URTH.US,D,20240312,000000,142.27,143.2,141.54,143.16,277746,0
+URTH.US,D,20240313,000000,143.2,143.359,142.69,143.03,75147,0
+URTH.US,D,20240314,000000,143.14,143.28,141.69,142.4,132374,0
+URTH.US,D,20240315,000000,141.83,142.21,141.345,141.74,110457,0
+URTH.US,D,20240318,000000,142.65,142.85,142.12,142.17,503264,0
+URTH.US,D,20240319,000000,142.05,142.91,141.74,142.87,134330,0
+URTH.US,D,20240320,000000,142.89,144.32,142.69,144.21,92486,0
+URTH.US,D,20240321,000000,144.95,145.1,144.61,144.67,173985,0
+URTH.US,D,20240322,000000,144.64,144.68,144.22,144.4,66572,0
+URTH.US,D,20240325,000000,143.96,144.3,143.96,144,120074,0
+URTH.US,D,20240326,000000,144.36,144.51,143.76,143.81,217395,0
+URTH.US,D,20240327,000000,144.48,144.92,144.05,144.91,958129,0
+URTH.US,D,20240328,000000,144.91,145.15,144.66,144.91,111432,0
+URTH.US,D,20240401,000000,144.8,145.11,144.15,144.5,130263,0
+URTH.US,D,20240402,000000,143.43,143.54,142.9,143.5,259899,0
+URTH.US,D,20240403,000000,143.33,144.24,143.33,143.93,133815,0
+URTH.US,D,20240404,000000,145,145.19,142.285,142.3,96525,0
+URTH.US,D,20240405,000000,142.47,144,142.4,143.56,159247,0
+URTH.US,D,20240408,000000,144,144.0806,143.62,143.72,167112,0
+URTH.US,D,20240409,000000,144.3,144.41,142.78,143.83,143663,0
+URTH.US,D,20240410,000000,142.21,142.85,141.81,142.24,161262,0
+URTH.US,D,20240411,000000,142.75,143.47,141.63,143.22,164961,0
+URTH.US,D,20240412,000000,142,142.49,140.68,140.99,254876,0
+URTH.US,D,20240415,000000,142.25,142.34,139.38,139.55,149423,0
+URTH.US,D,20240416,000000,139.23,139.65,138.64,138.98,174537,0
+URTH.US,D,20240417,000000,139.73,139.73,138.03,138.52,194723,0
+URTH.US,D,20240418,000000,138.78,139.2839,137.85,138.11,199435,0
+URTH.US,D,20240419,000000,138.04,138.42,136.93,137.31,128907,0
+URTH.US,D,20240422,000000,138.07,139.2475,137.58,138.51,245525,0
+URTH.US,D,20240423,000000,139.1,140.3261,139.01,140.06,447841,0
+URTH.US,D,20240424,000000,140.33,140.51,139.41,139.95,383793,0
+URTH.US,D,20240425,000000,138.31,139.68,137.75,139.45,355032,0
+URTH.US,D,20240426,000000,140.28,141.02,140.28,140.8,76600,0
+URTH.US,D,20240429,000000,141.26,141.39,140.73,141.23,129393,0
+URTH.US,D,20240430,000000,140.7,141.05,139.04,139.17,186468,0
+URTH.US,D,20240501,000000,138.83,140.55,138.58,138.6,45291,0
+URTH.US,D,20240502,000000,139.76,140.33,138.9,140.08,135608,0
+URTH.US,D,20240503,000000,141.88,142.06,141.06,141.78,141050,0
+URTH.US,D,20240506,000000,142.54,143.17,142.48,143.17,74666,0
+URTH.US,D,20240507,000000,143.39,143.66,143.18,143.32,111496,0
+URTH.US,D,20240508,000000,142.81,143.35,142.725,143.31,215178,0
+URTH.US,D,20240509,000000,143.35,144.17,143.24,144.14,147699,0
+URTH.US,D,20240510,000000,144.71,144.83,144.09,144.38,79021,0
+URTH.US,D,20240513,000000,144.79,144.79,144.08,144.29,210771,0
+URTH.US,D,20240514,000000,144.6,145.18,144.395,145.14,366619,0
+URTH.US,D,20240515,000000,145.71,146.85,145.59,146.8,147725,0
+URTH.US,D,20240516,000000,146.88,147.04,146.38,146.44,123366,0
+URTH.US,D,20240517,000000,146.49,146.73,146.31,146.73,51001,0
+URTH.US,D,20240520,000000,146.87,147.24,146.72,146.78,63500,0
+URTH.US,D,20240521,000000,146.5,147.045,146.5,147.02,58532,0
+URTH.US,D,20240522,000000,146.74,146.745,145.8,146.31,157881,0
+URTH.US,D,20240523,000000,147.4,147.4,145.01,145.3,145073,0
+URTH.US,D,20240524,000000,145.81,146.5587,145.755,146.31,68898,0
+URTH.US,D,20240528,000000,146.61,146.68,145.73,146.34,318804,0
+URTH.US,D,20240529,000000,145.02,145.28,144.78,144.82,128982,0
+URTH.US,D,20240530,000000,144.93,145.14,144.2311,144.63,179913,0
+URTH.US,D,20240531,000000,145.06,145.93,143.78,145.71,599306,0
+URTH.US,D,20240603,000000,146.33,146.44,144.841,146.06,180792,0
+URTH.US,D,20240604,000000,145.7,146.1988,145.2187,146.03,383828,0
+URTH.US,D,20240605,000000,146.67,147.56,146.16,147.56,141289,0
+URTH.US,D,20240606,000000,147.7,147.82,147.23,147.65,208097,0
+URTH.US,D,20240607,000000,147.23,147.65,146.8,147.03,46386,0
+URTH.US,D,20240610,000000,146.72,147.43,146.265,147.36,210931,0
+URTH.US,D,20240611,000000,145.46,145.99,144.81,145.97,315367,0
+URTH.US,D,20240612,000000,147.69,148.1351,147.125,147.33,249137,0
+URTH.US,D,20240613,000000,147.44,147.44,146.25,147.01,257784,0
+URTH.US,D,20240614,000000,146.19,146.58,145.76,146.58,195699,0
+URTH.US,D,20240617,000000,146.38,147.7526,146.17,147.47,168884,0
+URTH.US,D,20240618,000000,147.59,148,147.53,147.96,145200,0
+URTH.US,D,20240620,000000,148.04,148.3233,147.23,147.72,207091,0
+URTH.US,D,20240621,000000,147.12,147.425,146.83,147.23,99070,0
+URTH.US,D,20240624,000000,147.49,148.22,147.21,147.27,168223,0
+URTH.US,D,20240625,000000,147.56,147.88,147.24,147.78,102923,0
+URTH.US,D,20240626,000000,147.25,147.815,147.07,147.7,258452,0
+URTH.US,D,20240627,000000,147.72,148.05,147.44,147.74,260392,0
+URTH.US,D,20240628,000000,148.09,148.86,147.2,147.49,135054,0
+URTH.US,D,20240701,000000,148.04,148.1,147.14,147.81,283431,0
+URTH.US,D,20240702,000000,147.43,148.58,147.4,148.58,155000,0
+URTH.US,D,20240703,000000,149.13,149.62,148.95,149.59,88814,0
+URTH.US,D,20240705,000000,150.05,150.52,149.4738,150.5,155655,0
+URTH.US,D,20240708,000000,150.68,150.76,150.15,150.34,105601,0
+URTH.US,D,20240709,000000,150.39,150.61,150.16,150.43,61667,0
+URTH.US,D,20240710,000000,150.92,152.02,150.76,152.02,96286,0
+URTH.US,D,20240711,000000,152.28,152.55,151.04,151.27,429215,0
+URTH.US,D,20240712,000000,151.75,153.34,151.651,152.4,732817,0
+URTH.US,D,20240715,000000,152.86,153.3,152.14,152.41,118816,0
+URTH.US,D,20240716,000000,152.57,153.42,152.47,153.3,691556,0
+URTH.US,D,20240717,000000,151.94,152.39,151.44,151.6,326899,0
+URTH.US,D,20240718,000000,151.91,151.99,149.71,150.24,79237,0
+URTH.US,D,20240719,000000,150.05,150.31,149.0402,149.18,193250,0
+URTH.US,D,20240722,000000,150.37,150.91,149.9842,150.77,195062,0
+URTH.US,D,20240723,000000,150.62,151.05,150.23,150.29,241549,0
+URTH.US,D,20240724,000000,149.28,149.28,147.15,147.23,297689,0
+URTH.US,D,20240725,000000,146.91,148.58,146.11,146.5,314909,0
+URTH.US,D,20240726,000000,147.63,148.765,147.38,148.13,65598,0
+URTH.US,D,20240729,000000,148.62,148.7,147.65,148.08,499720,0
+URTH.US,D,20240730,000000,148.62,148.8324,146.92,147.66,45764,0
+URTH.US,D,20240731,000000,149.93,150.7,149.36,149.97,444180,0
+URTH.US,D,20240801,000000,149.88,150.377,146.4,147.31,300350,0
+URTH.US,D,20240802,000000,145.31,145.6,143.38,144.62,371985,0
+URTH.US,D,20240805,000000,138.72,141.96,138.39,140.68,545885,0
+URTH.US,D,20240806,000000,140.83,143.395,140.3,141.76,623915,0
+URTH.US,D,20240807,000000,143.84,144.37,141.15,141.18,156941,0
+URTH.US,D,20240808,000000,142.73,144.43,142.16,144.18,139114,0
+URTH.US,D,20240809,000000,144.12,145.25,143.845,145.03,80233,0
+URTH.US,D,20240812,000000,145.17,145.57,144.4374,144.9,144769,0
+URTH.US,D,20240813,000000,145.96,147.48,145.94,147.42,166383,0
+URTH.US,D,20240814,000000,147.54,148.2,147.16,147.87,253804,0
+URTH.US,D,20240815,000000,149.4,150.395,149.345,150.09,222149,0
+URTH.US,D,20240816,000000,149.94,150.9,149.94,150.71,122034,0
+URTH.US,D,20240819,000000,151.08,152.29,151.06,152.22,128569,0
+URTH.US,D,20240820,000000,152.22,152.58,151.72,152,159169,0
+URTH.US,D,20240821,000000,152.51,153.11,152.15,152.87,213878,0
+URTH.US,D,20240822,000000,153.3,153.44,151.42,151.49,383900,0
+URTH.US,D,20240823,000000,152.84,153.89,152.54,153.8,218672,0
+URTH.US,D,20240826,000000,153.93,154,153.002,153.36,103455,0
+URTH.US,D,20240827,000000,153.2,153.85,152.96,153.59,127596,0
+URTH.US,D,20240828,000000,153.52,153.61,152.04,152.86,74718,0
+URTH.US,D,20240829,000000,153.52,154.29,152.85,152.96,253417,0
+URTH.US,D,20240830,000000,153.51,154.27,152.67,154.18,266225,0
+URTH.US,D,20240903,000000,153.26,153.3,150.494,151.01,243237,0
+URTH.US,D,20240904,000000,150.38,151.525,150.3,150.72,391356,0
+URTH.US,D,20240905,000000,150.78,151.32,149.77,150.19,284264,0
+URTH.US,D,20240906,000000,150.3,150.65,147.48,147.75,207036,0
+URTH.US,D,20240909,000000,149.05,149.8399,148.61,149.33,363668,0
+URTH.US,D,20240910,000000,149.71,149.88,148.37,149.74,214867,0
+URTH.US,D,20240911,000000,149.72,151.3,147.55,151.21,274323,0
+URTH.US,D,20240912,000000,151.24,152.485,150.7,152.36,261677,0
+URTH.US,D,20240913,000000,152.64,153.38,152.45,153.14,186909,0
+URTH.US,D,20240916,000000,153.24,153.695,152.79,153.67,194281,0
+URTH.US,D,20240917,000000,154.1,154.35,152.9,153.42,556583,0
+URTH.US,D,20240918,000000,153.79,154.95,152.86,153.01,574132,0
+URTH.US,D,20240919,000000,155.68,156.16,154.8,155.66,156573,0
+URTH.US,D,20240920,000000,155.12,155.38,154.455,155.11,301726,0
+URTH.US,D,20240923,000000,155.51,155.8,155.2125,155.58,147125,0
+URTH.US,D,20240924,000000,155.97,156.33,155.25,156.07,372737,0
+URTH.US,D,20240925,000000,156.3,156.4165,155.46,155.68,326091,0
+URTH.US,D,20240926,000000,157.31,157.3461,156.44,157.1,197389,0
+URTH.US,D,20240927,000000,157.11,157.385,156.37,156.62,141939,0
+URTH.US,D,20240930,000000,156.36,157.03,155.5574,156.91,370053,0
+URTH.US,D,20241001,000000,156.8,156.8,154.83,155.61,201660,0
+URTH.US,D,20241002,000000,155.36,155.9,154.68,155.63,123667,0
+URTH.US,D,20241003,000000,154.96,155.556,154.38,155.04,191970,0
+URTH.US,D,20241004,000000,155.98,156.42,155.14,156.34,151544,0
+URTH.US,D,20241007,000000,155.86,156.08,154.77,155,148150,0
+URTH.US,D,20241008,000000,155.52,156.18,155.24,156.07,131078,0
+URTH.US,D,20241009,000000,155.81,157,155.67,156.9,204806,0
+URTH.US,D,20241010,000000,156.4,156.85,156.04,156.64,110493,0
+URTH.US,D,20241011,000000,156.53,157.71,156.53,157.54,156956,0
+URTH.US,D,20241014,000000,157.73,158.745,157.64,158.54,98887,0
+URTH.US,D,20241015,000000,158.49,158.51,156.75,156.97,146230,0
+URTH.US,D,20241016,000000,157.21,157.72,156.95,157.61,121618,0
+URTH.US,D,20241017,000000,158.53,158.53,157.25,157.7,168783,0
+URTH.US,D,20241018,000000,158.33,158.55,157.875,158.4,106915,0
+URTH.US,D,20241021,000000,158.07,158.2326,157.06,157.71,159950,0
+URTH.US,D,20241022,000000,156.96,157.6343,156.85,157.46,114709,0
+URTH.US,D,20241023,000000,156.67,156.76,155.08,155.89,801727,0
+URTH.US,D,20241024,000000,156.62,156.64,155.73,156.4,217230,0
+URTH.US,D,20241025,000000,157.09,157.57,156.01,156.15,282377,0
+URTH.US,D,20241028,000000,157.08,157.17,156.81,156.84,54395,0
+URTH.US,D,20241029,000000,156.61,157.2,156.23,156.84,110265,0
+URTH.US,D,20241030,000000,156.45,157.1,156.18,156.27,116408,0
+URTH.US,D,20241031,000000,155.22,155.22,153.7,153.73,360382,0
+URTH.US,D,20241101,000000,154.61,155.44,154.27,154.35,222171,0
+URTH.US,D,20241104,000000,154.64,154.99,153.82,154.14,238847,0
+URTH.US,D,20241105,000000,154.46,156,154.46,155.96,261095,0
+URTH.US,D,20241106,000000,158.01,158.51,156.89,158.36,298458,0
+URTH.US,D,20241107,000000,159.29,160.17,159.2,159.91,146873,0
+URTH.US,D,20241108,000000,159.64,160.2,159.48,159.88,169344,0
+URTH.US,D,20241111,000000,160.47,160.53,159.86,160.25,131589,0
+URTH.US,D,20241112,000000,159.845,160.01,158.49,159.18,118148,0
+URTH.US,D,20241113,000000,159.07,159.52,158.43,158.97,187990,0
+URTH.US,D,20241114,000000,159.45,159.45,158.2,158.31,167689,0
+URTH.US,D,20241115,000000,157.56,157.56,156.15,156.66,329463,0
+URTH.US,D,20241118,000000,156.71,157.64,156.53,157.39,310994,0
+URTH.US,D,20241119,000000,156.38,158.06,156.225,157.85,579923,0
+URTH.US,D,20241120,000000,157.71,157.85,156.4229,157.76,347455,0
+URTH.US,D,20241121,000000,158.32,158.9,157.3001,158.57,288846,0
+URTH.US,D,20241122,000000,158.64,159.3494,158.53,159.26,171079,0
+URTH.US,D,20241125,000000,160.135,160.57,159.26,159.76,541184,0
+URTH.US,D,20241126,000000,159.9,160.21,159.55,160.05,102327,0
+URTH.US,D,20241127,000000,160.19,160.38,159.585,159.85,237914,0
+URTH.US,D,20241129,000000,160.36,161.28,160.07,161.14,191649,0
+URTH.US,D,20241202,000000,161.3306,161.67,161.02,161.55,224154,0
+URTH.US,D,20241203,000000,161.6,161.86,161.3975,161.72,194375,0
+URTH.US,D,20241204,000000,162.34,162.75,162.04,162.66,222257,0
+URTH.US,D,20241205,000000,162.79,163.05,162.54,162.67,274342,0
+URTH.US,D,20241206,000000,162.86,163.18,162.615,162.95,259620,0
+URTH.US,D,20241209,000000,163.05,163.14,161.95,162.02,352828,0
+URTH.US,D,20241210,000000,162.11,162.11,161.18,161.33,161638,0
+URTH.US,D,20241211,000000,161.97,162.76,161.97,162.59,299760,0
+URTH.US,D,20241212,000000,162.11,162.32,161.44,161.54,328030,0
+URTH.US,D,20241213,000000,162.01,162.35,160.96,161.35,272665,0
+URTH.US,D,20241216,000000,161.6309,162.0184,161.41,161.7,369501,0
+URTH.US,D,20241217,000000,160.1,160.19,159.65,160,345270,0
+URTH.US,D,20241218,000000,159.74,160.345,155.09,155.38,356063,0
+URTH.US,D,20241219,000000,156.24,156.71,155.05,155.16,410050,0
+URTH.US,D,20241220,000000,154.09,157.645,153.99,156.36,349867,0
+URTH.US,D,20241223,000000,156.49,157.47,155.67,157.4,424821,0
+URTH.US,D,20241224,000000,157.59,158.92,157.47,158.77,153131,0
+URTH.US,D,20241226,000000,158.33,159.27,158.26,159.06,539342,0
+URTH.US,D,20241227,000000,158.18,158.23,156.69,157.6,560728,0
+URTH.US,D,20241230,000000,156.12,156.83,155.14,156.12,274860,0
+URTH.US,D,20241231,000000,156.48,156.67,155.2242,155.5,242090,0
+URTH.US,D,20250102,000000,156.21,156.75,154.27,155.2,1067337,0
+URTH.US,D,20250103,000000,156,157.04,155.62,156.98,272689,0
+URTH.US,D,20250106,000000,158.07,159.0967,157.56,157.76,432227,0
+URTH.US,D,20250107,000000,158.675,158.82,156.01,156.41,231952,0
+URTH.US,D,20250108,000000,156.17,156.79,155.5585,156.43,197924,0
+URTH.US,D,20250110,000000,155.51,155.57,153.74,154.25,614816,0
+URTH.US,D,20250113,000000,152.82,154.27,152.76,154.23,515836,0
+URTH.US,D,20250114,000000,154.9,155.045,153.62,154.43,188935,0
+URTH.US,D,20250115,000000,156.75,157.4,156.4,157.11,226789,0
+URTH.US,D,20250116,000000,157.51,157.88,156.87,157.14,394832,0
+URTH.US,D,20250117,000000,158.37,158.86,158.09,158.4,193740,0
+URTH.US,D,20250121,000000,159.57,160.32,159.11,160.27,481964,0
+URTH.US,D,20250122,000000,161.05,161.33,160.82,160.89,226601,0
+URTH.US,D,20250123,000000,160.84,162.17,160.76,161.87,372352,0
+URTH.US,D,20250124,000000,162.08,162.36,161.51,161.74,234413,0
+URTH.US,D,20250127,000000,158.86,160.05,158.85,159.98,792259,0
+URTH.US,D,20250128,000000,160.18,161.24,159.49,160.93,313408,0
+URTH.US,D,20250129,000000,160.76,161.075,159.9,160.41,111877,0
+URTH.US,D,20250130,000000,161.3,162.19,160.8113,161.55,395609,0
+URTH.US,D,20250131,000000,162.03,162.687,160.53,160.66,265945,0
+URTH.US,D,20250203,000000,158,159.91,157.52,159.37,249221,0
+URTH.US,D,20250204,000000,159.49,160.7348,159.49,160.64,122341,0
+URTH.US,D,20250205,000000,160.56,161.58,160.315,161.55,248232,0
+URTH.US,D,20250206,000000,161.89,162.16,161.4,162.06,151471,0
+URTH.US,D,20250207,000000,162.245,162.55,160.5524,160.6,225042,0
+URTH.US,D,20250210,000000,161.48,161.9,161.325,161.68,372832,0
+URTH.US,D,20250211,000000,161.35,162.13,161.31,161.97,221061,0
+URTH.US,D,20250212,000000,160.49,162.06,160.38,161.83,210869,0
+URTH.US,D,20250213,000000,162.1886,163.62,161.95,163.55,186746,0
+URTH.US,D,20250214,000000,163.82,164,163.5,163.56,177580,0
+URTH.US,D,20250218,000000,164.02,164.21,163.55,164.09,417866,0
+URTH.US,D,20250219,000000,163.57,164.095,163.27,164.03,393439,0
+URTH.US,D,20250220,000000,163.86,163.98,162.85,163.71,178375,0
+URTH.US,D,20250221,000000,163.71,163.72,161.09,161.28,124355,0
+URTH.US,D,20250224,000000,161.84,161.97,160.41,160.63,281528,0
+URTH.US,D,20250225,000000,161.06,161.24,159.34,160.41,188217,0
+URTH.US,D,20250226,000000,160.9,161.778,159.94,160.51,164782,0
+URTH.US,D,20250227,000000,160.78,161.02,158,158.06,361327,0
+URTH.US,D,20250228,000000,158,160.09,157.38,160,339446,0
+URTH.US,D,20250303,000000,161.31,161.55,157.42,158.29,245884,0
+URTH.US,D,20250304,000000,157.2042,159.005,155.29,156.96,509005,0
+URTH.US,D,20250305,000000,157.44,159.56,156.78,159.24,219487,0
+URTH.US,D,20250306,000000,157.335,158.54,155.9,156.49,482608,0
+URTH.US,D,20250307,000000,156.2,157.81,155,157.64,200873,0
+URTH.US,D,20250310,000000,155.17,155.66,152.15,153.34,338670,0
+URTH.US,D,20250311,000000,153.2528,153.94,151.23,152.43,737319,0
+URTH.US,D,20250312,000000,153.83,154.11,151.87,153.2,478489,0
+URTH.US,D,20250313,000000,153.03,153.03,150.87,151.24,386869,0
+URTH.US,D,20250314,000000,152.76,154.64,152.68,154.46,108857,0
+URTH.US,D,20250317,000000,154.55,156.41,154.51,155.87,201360,0
+URTH.US,D,20250318,000000,155.37,155.37,154.0166,154.53,344230,0
+URTH.US,D,20250319,000000,154.93,156.85,154.58,155.93,323142,0
+URTH.US,D,20250320,000000,154.56,156.2971,154.56,155.33,676371,0
+URTH.US,D,20250321,000000,154.16,155.35,153.8411,155.23,404161,0
+URTH.US,D,20250324,000000,156.61,157.49,156.6,157.42,199644,0
+URTH.US,D,20250325,000000,157.75,157.97,157.42,157.78,368257,0
+URTH.US,D,20250326,000000,157.43,157.65,155.44,155.98,138062,0
+URTH.US,D,20250327,000000,155.52,156.3614,154.99,155.58,331201,0
+URTH.US,D,20250328,000000,154.94,155.19,152.64,152.88,222539,0
+URTH.US,D,20250331,000000,151.06,153.48,150.26,153.18,420645,0
+URTH.US,D,20250401,000000,152.8,154.05,151.88,153.6,397055,0
+URTH.US,D,20250402,000000,152.21,155.045,152.06,154.63,146540,0
+URTH.US,D,20250403,000000,150.36,150.82,148.08,148.28,698643,0
+URTH.US,D,20250404,000000,143.81,144.25,139.19,139.25,563208,0
+URTH.US,D,20250407,000000,134.53,143.2,132.93,138.01,1831048,0
+URTH.US,D,20250408,000000,142.83,143.46,134.59,136.3,955011,0
+URTH.US,D,20250409,000000,135.83,149.31,135.57,148.48,833473,0
+URTH.US,D,20250410,000000,145.15,146.04,140.22,144.1,832373,0
+URTH.US,D,20250411,000000,143.52,147.32,143.205,146.92,639831,0
+URTH.US,D,20250414,000000,149.14,149.46,147,148.27,322773,0
+URTH.US,D,20250415,000000,148.65,149.66,148.14,148.45,390034,0
+URTH.US,D,20250416,000000,147.46,148.22,144.8,146.04,610786,0
+URTH.US,D,20250417,000000,146.98,147.8499,146.03,146.67,156955,0
+URTH.US,D,20250421,000000,145.3,145.8,142.53,143.98,411770,0
+URTH.US,D,20250422,000000,145.645,147.98,145.56,147.38,260045,0
+URTH.US,D,20250423,000000,150.57,151.62,148.855,149.22,823627,0
+URTH.US,D,20250424,000000,149.72,152.15,149.4,152.1,149235,0
+URTH.US,D,20250425,000000,152.12,153.09,151.47,153.05,283124,0
+URTH.US,D,20250428,000000,153.325,153.76,151.99,153.45,502842,0
+URTH.US,D,20250429,000000,153.07,154.47,152.95,154.18,275436,0
+URTH.US,D,20250430,000000,152.2402,154.67,151.1975,154.28,639130,0
+URTH.US,D,20250501,000000,155.58,156.13,154.63,154.78,178866,0
+URTH.US,D,20250502,000000,156.945,157.59,156.28,157.21,174969,0
+URTH.US,D,20250505,000000,156.31,157.42,156.31,156.63,286459,0
+URTH.US,D,20250506,000000,155.525,156.66,155.26,155.71,344710,0
+URTH.US,D,20250507,000000,155.74,156.6,155.05,156.03,258155,0
+URTH.US,D,20250508,000000,156.91,157.9291,156.11,156.62,308816,0
+URTH.US,D,20250509,000000,157.34,157.49,156.375,156.78,366450,0
+URTH.US,D,20250512,000000,160.38,160.64,159.23,160.63,364663,0
+URTH.US,D,20250513,000000,160.71,162.1,160.69,161.62,298851,0
+URTH.US,D,20250514,000000,162.05,162.105,161.15,161.62,439351,0
+URTH.US,D,20250515,000000,161.36,162.66,161.29,162.51,698591,0
+URTH.US,D,20250516,000000,162.755,163.53,162.2365,163.51,603059,0
+URTH.US,D,20250519,000000,162.32,164.01,162.21,163.93,467439,0
+URTH.US,D,20250520,000000,163.9019,163.999,163.07,163.76,691007,0
+URTH.US,D,20250521,000000,163.18,163.9,161.38,161.61,448422,0
+URTH.US,D,20250522,000000,161.34,162.39,161.16,161.49,233242,0
+URTH.US,D,20250523,000000,159.68,161.47,159.63,160.96,204202,0
+URTH.US,D,20250527,000000,162.78,163.97,162.52,163.83,324816,0
+URTH.US,D,20250528,000000,163.69,163.85,162.61,162.77,250036,0
+URTH.US,D,20250529,000000,163.97,164,162.415,163.35,339787,0
+URTH.US,D,20250530,000000,162.935,163.74,161.91,163.31,596483,0
+URTH.US,D,20250602,000000,163.26,164.56,162.5517,164.45,155322,0
+URTH.US,D,20250603,000000,163.98,165.13,163.82,164.92,496228,0
+URTH.US,D,20250604,000000,165.24,165.61,165.02,165.12,333304,0
+URTH.US,D,20250605,000000,165.645,165.8222,164.04,164.44,260147,0
+URTH.US,D,20250606,000000,165.74,166.17,165.37,165.85,189327,0
+URTH.US,D,20250609,000000,166,166.37,165.61,165.93,299535,0
+URTH.US,D,20250610,000000,166.17,166.67,165.685,166.55,176129,0
+URTH.US,D,20250611,000000,166.84,167.13,165.87,166.17,121928,0
+URTH.US,D,20250612,000000,166.09,167.02,166.09,166.97,274583,0
+URTH.US,D,20250613,000000,165.29,166.27,164.6938,165,394571,0
+URTH.US,D,20250616,000000,164.79,165.95,164.79,165.16,349189,0
+URTH.US,D,20250617,000000,164.63,164.8,163.46,163.64,222144,0
+URTH.US,D,20250618,000000,163.91,164.64,163.45,163.68,277899,0
+URTH.US,D,20250620,000000,164.12,164.34,162.78,163.02,434113,0
+URTH.US,D,20250623,000000,162.73,164.55,162.42,164.49,259815,0
+URTH.US,D,20250624,000000,165.6703,166.6296,165.49,166.41,643558,0
+URTH.US,D,20250625,000000,166.385,166.405,165.8,166.12,199181,0
+URTH.US,D,20250626,000000,166.95,167.75,166.72,167.7,203504,0
+URTH.US,D,20250627,000000,168.18,169.03,167.61,168.59,184301,0
+URTH.US,D,20250630,000000,168.89,169.6198,168.66,169.38,311151,0
+URTH.US,D,20250701,000000,168.9318,169.38,168.59,169.15,593520,0
+URTH.US,D,20250702,000000,168.955,169.87,168.82,169.87,385624,0
+URTH.US,D,20250703,000000,170.18,171.02,170.18,170.87,153160,0
+URTH.US,D,20250707,000000,170.14,170.33,168.79,169.47,298554,0
+URTH.US,D,20250708,000000,169.64,169.97,169.27,169.56,316022,0
+URTH.US,D,20250709,000000,170.27,170.735,169.82,170.7,220040,0
+URTH.US,D,20250710,000000,170.67,171.21,170.26,171.03,201882,0
+URTH.US,D,20250711,000000,170,170.4,169.755,170.11,172219,0
+URTH.US,D,20250714,000000,169.82,170.5704,169.69,170.46,347315,0
+URTH.US,D,20250715,000000,171.03,171.03,169.41,169.47,286374,0
+URTH.US,D,20250716,000000,169.79,170.149,168.55,170,307546,0
+URTH.US,D,20250717,000000,169.83,170.96,169.83,170.95,286737,0
+URTH.US,D,20250718,000000,171.49,171.52,170.51,170.81,329407,0
+URTH.US,D,20250721,000000,171.225,171.98,171.12,171.22,218917,0
+URTH.US,D,20250722,000000,171.22,171.66,170.61,171.52,588162,0
+URTH.US,D,20250723,000000,172.56,173.57,172.24,173.49,437278,0
+URTH.US,D,20250724,000000,173.47,173.705,173.25,173.35,985584,0
+URTH.US,D,20250725,000000,173.095,173.86,173.01,173.75,216394,0
+URTH.US,D,20250728,000000,173.43,173.51,172.67,173,211477,0
+URTH.US,D,20250729,000000,173.4,173.4,172.4049,172.63,215646,0
+URTH.US,D,20250730,000000,172.63,172.99,171.38,172.14,519736,0
+URTH.US,D,20250731,000000,173,173.0516,170.91,171.1,719269,0
+URTH.US,D,20250801,000000,169.72,169.88,168.23,168.96,361513,0
+URTH.US,D,20250804,000000,170.3,171.81,170.26,171.42,98959,0
+URTH.US,D,20250805,000000,171.62,171.84,170.53,170.84,169857,0
+URTH.US,D,20250806,000000,171.295,172.4,171.13,172.19,311723,0
+URTH.US,D,20250807,000000,173.34,173.51,171.64,172.35,238346,0
+URTH.US,D,20250808,000000,173.07,173.78,172.92,173.63,255170,0
+URTH.US,D,20250811,000000,173.49,173.9,172.905,173.1,161416,0
+URTH.US,D,20250812,000000,173.76,175.125,173.61,175.12,274059,0
+URTH.US,D,20250813,000000,175.72,175.96,175.2,175.77,155929,0
+URTH.US,D,20250814,000000,175.1458,175.77,175.085,175.6,112884,0
+URTH.US,D,20250815,000000,176.02,176.23,175.54,175.72,115452,0
+URTH.US,D,20250818,000000,175.46,175.7,175.28,175.52,129948,0
+URTH.US,D,20250819,000000,175.72,175.915,174.57,174.79,226166,0
+URTH.US,D,20250820,000000,174.77,174.87,173.5,174.67,169258,0
+URTH.US,D,20250821,000000,174.1767,174.47,173.51,173.96,550814,0
+URTH.US,D,20250822,000000,174.48,176.9,174.37,176.56,264676,0
+URTH.US,D,20250825,000000,176.19,176.3,175.42,175.49,275070,0
+URTH.US,D,20250826,000000,175.12,176.05,175.075,175.94,382216,0
+URTH.US,D,20250827,000000,175.62,176.32,175.46,176.21,157610,0
+URTH.US,D,20250828,000000,176.54,176.98,176.13,176.92,159129,0
+URTH.US,D,20250829,000000,176.4293,176.4599,175.43,175.88,419077,0
+URTH.US,D,20250902,000000,173.58,174.57,173.17,174.55,222580,0
+URTH.US,D,20250903,000000,174.93,175.38,174.548,175.2,164650,0
+URTH.US,D,20250904,000000,175.66,176.68,175.31,176.66,192891,0
+URTH.US,D,20250905,000000,177.55,177.8,175.59,176.43,176430,0
+URTH.US,D,20250908,000000,177.19,177.45,176.83,177.26,282655,0
+URTH.US,D,20250909,000000,177.12,177.61,176.74,177.56,133676,0
+URTH.US,D,20250910,000000,178.156,178.52,177.45,177.86,202534,0
+URTH.US,D,20250911,000000,178.48,179.5655,178.43,179.47,131698,0
+URTH.US,D,20250912,000000,179.218,179.62,178.9701,179.25,269162,0
+URTH.US,D,20250915,000000,179.93,180.3,179.845,180.18,220609,0
+URTH.US,D,20250916,000000,180.32,180.3951,179.665,180.01,111588,0
+URTH.US,D,20250917,000000,179.985,180.47,178.5,179.56,185102,0
+URTH.US,D,20250918,000000,180.31,180.995,179.79,180.5,153492,0
+URTH.US,D,20250919,000000,180.58,181.165,180.205,181.04,174997,0
+URTH.US,D,20250922,000000,180.56,181.885,180.555,181.71,161718,0
+URTH.US,D,20250923,000000,181.85,182.07,180.6685,180.97,140527,0
+URTH.US,D,20250924,000000,181.06,181.06,179.88,180.16,97583,0
+URTH.US,D,20250925,000000,179.26,179.5,178.5,179.34,523003,0
+URTH.US,D,20250926,000000,179.68,180.39,179.4,180.3,184745,0
+URTH.US,D,20250929,000000,180.96,181.21,180.51,180.93,244539,0
+URTH.US,D,20250930,000000,180.74,181.67,180.47,181.56,180850,0
+URTH.US,D,20251001,000000,181.14,182.56,181.14,182.36,197580,0
+URTH.US,D,20251002,000000,182.82,182.94,181.9,182.64,275014,0
+URTH.US,D,20251003,000000,183.125,183.7789,182.68,183.01,298567,0
+URTH.US,D,20251006,000000,183.53,183.9099,183.16,183.61,116091,0
+URTH.US,D,20251007,000000,183.71,183.84,182.4,182.62,201699,0
+URTH.US,D,20251008,000000,183.075,183.58,182.85,183.52,729673,0
+URTH.US,D,20251009,000000,183.67,183.7699,182.25,182.67,354447,0
+URTH.US,D,20251010,000000,182.88,183.19,178.12,178.2,303928,0
+URTH.US,D,20251013,000000,179.9,181.02,179.76,180.65,163892,0
+URTH.US,D,20251014,000000,179,181.48,178.39,180.77,304779,0
+URTH.US,D,20251015,000000,181.87,182.67,180.2,181.51,167926,0
+URTH.US,D,20251016,000000,182.1401,182.62,180.1,180.88,3485170,0
+URTH.US,D,20251017,000000,180.41,181.886,180.06,181.64,373044,0
+URTH.US,D,20251020,000000,182.5,183.43,182.47,183.24,1567099,0
+URTH.US,D,20251021,000000,182.88,183.31,182.575,182.86,213239,0
+URTH.US,D,20251022,000000,182.92,182.995,180.94,181.99,586397,0
+URTH.US,D,20251023,000000,182.27,183.38,182.27,183.16,130573,0
+URTH.US,D,20251024,000000,184.1999,184.61,184.03,184.29,146428,0
+URTH.US,D,20251027,000000,185.64,186.29,185.5701,186.26,102523,0
+URTH.US,D,20251028,000000,186.49,187.07,186.1101,186.64,267097,0
+URTH.US,D,20251029,000000,186.89,187.01,185.3,186.21,232733,0
+URTH.US,D,20251030,000000,185.27,185.89,184.62,184.65,140851,0
+URTH.US,D,20251031,000000,185.59,185.6012,184.2875,185.03,582675,0
+URTH.US,D,20251103,000000,185.76,185.86,184.43,185.36,134759,0
+URTH.US,D,20251104,000000,183.1,184.28,182.87,183.08,280791,0
+URTH.US,D,20251105,000000,183.08,184.59,182.91,183.91,166452,0
+URTH.US,D,20251106,000000,183.78,183.93,181.89,182.17,749040,0
+URTH.US,D,20251107,000000,181.54,182.6,180.13,182.56,1215883,0
+URTH.US,D,20251110,000000,184.24,185.39,183.64,185.17,353281,0
+URTH.US,D,20251111,000000,185.1579,185.97,184.86,185.76,194926,0
+URTH.US,D,20251112,000000,186.45,186.48,185.77,186.24,373465,0
+URTH.US,D,20251113,000000,185.53,185.585,182.94,183.23,320944,0
+URTH.US,D,20251114,000000,181.58,184.02,181.2,183.19,233704,0
+URTH.US,D,20251117,000000,182.57,183.37,180.445,181.28,496646,0
+URTH.US,D,20251118,000000,180.01,180.78,178.57,179.77,229212,0
+URTH.US,D,20251119,000000,179.71,181.18,179.12,180.06,208668,0
+URTH.US,D,20251120,000000,182.62,183.08,177.23,177.3,396755,0
+URTH.US,D,20251121,000000,178.365,180.44,177.155,179.18,893457,0
+URTH.US,D,20251124,000000,179.98,181.57,179.61,181.16,886012,0
+URTH.US,D,20251125,000000,181.32,183.42,180.49,183.22,820854,0
+URTH.US,D,20251126,000000,183.9974,185.09,183.8,184.73,468986,0
+URTH.US,D,20251128,000000,185.05,185.775,184.84,185.66,413601,0
+URTH.US,D,20251201,000000,184.69,185.55,184.57,184.83,363099,0
+URTH.US,D,20251202,000000,185.32,185.69,184.76,185.28,466679,0
+URTH.US,D,20251203,000000,185.07,186.25,184.95,186.06,209969,0
+URTH.US,D,20251204,000000,186.55,186.63,185.69,186.25,372781,0
+URTH.US,D,20251205,000000,186.8993,187.34,186.34,186.58,277984,0
+URTH.US,D,20251208,000000,186.769,186.86,185.57,185.91,391024,0
+URTH.US,D,20251209,000000,185.99,186.51,185.76,185.88,301876,0
+URTH.US,D,20251210,000000,185.87,187.6,185.55,187.13,1259241,0
+URTH.US,D,20251211,000000,187,187.952,186.33,187.85,498651,0
+URTH.US,D,20251212,000000,187.81,187.9,185.43,186.09,295962,0
+URTH.US,D,20251215,000000,187.27,187.36,185.93,186.26,1077073,0
+URTH.US,D,20251216,000000,184.39,184.7299,183.27,184.19,397428,0
+URTH.US,D,20251217,000000,184.16,184.39,182.23,182.29,558204,0
+URTH.US,D,20251218,000000,183.91,184.72,183.37,183.67,258792,0
+URTH.US,D,20251219,000000,184.22,185.46,184.22,185.18,921938,0
+URTH.US,D,20251222,000000,186.025,186.369,185.69,186.29,443692,0
+URTH.US,D,20251223,000000,186.48,187.26,186.34,187.21,206893,0
+URTH.US,D,20251224,000000,187.13,187.85,187.13,187.72,163523,0
+URTH.US,D,20251226,000000,187.96,188,187.48,187.81,309119,0
+URTH.US,D,20251229,000000,187.1,187.49,186.68,187.1,683994,0
+URTH.US,D,20251230,000000,187.19,187.48,186.93,187.01,333728,0
+URTH.US,D,20251231,000000,186.965,187.05,185.67,185.77,211089,0
+URTH.US,D,20260102,000000,187.015,187.2293,185.59,186.51,307484,0
+URTH.US,D,20260105,000000,187.485,188.32,187.33,188.01,508811,0
+URTH.US,D,20260106,000000,188.08,189.08,188.08,188.98,466210,0
+URTH.US,D,20260107,000000,188.885,189.24,188.14,188.22,314562,0
+URTH.US,D,20260108,000000,187.9,188.33,187.65,188.24,490386,0
+URTH.US,D,20260109,000000,188.695,189.77,188.31,189.53,650021,0
+URTH.US,D,20260112,000000,189.15,190.125,189.03,190.05,638370,0
+URTH.US,D,20260113,000000,190.025,190.09,188.95,189.53,260872,0
+URTH.US,D,20260114,000000,189.1,189.28,188.04,188.93,232307,0
+URTH.US,D,20260115,000000,190,190.07,189.08,189.25,246769,0
+URTH.US,D,20260116,000000,189.56,189.81,188.76,189.21,249795,0
+URTH.US,D,20260120,000000,186.51,187.39,185.49,185.64,411340,0
+URTH.US,D,20260121,000000,186.265,188.545,185.86,187.66,502974,0
+URTH.US,D,20260122,000000,188.96,189.13,188.14,188.56,1321060,0
+URTH.US,D,20260123,000000,188.39,189.12,188.02,188.86,502517,0
+URTH.US,D,20260126,000000,189.61,190.31,189.47,189.91,278575,0
+URTH.US,D,20260127,000000,190.64,191.46,190.61,191.29,210055,0
+URTH.US,D,20260128,000000,191.21,191.4,190.285,190.79,163340,0
+URTH.US,D,20260129,000000,191.56,191.56,188.41,190.8,450605,0
+URTH.US,D,20260130,000000,190.06,190.42,188.47,189.63,992310,0
+URTH.US,D,20260202,000000,189.31,190.945,189.26,190.66,776110,0
+URTH.US,D,20260203,000000,190.68,190.81,187.94,189.44,384711,0
+URTH.US,D,20260204,000000,190.14,190.31,187.89,188.98,417585,0
+URTH.US,D,20260205,000000,187.31,188.15,186.13,186.46,612540,0
+URTH.US,D,20260206,000000,188.04,190.47,187.85,190.24,570318,0
+URTH.US,D,20260209,000000,190.29,192.095,190.01,191.84,291470,0
+URTH.US,D,20260210,000000,192.39,192.54,191.48,191.6,310453,0
+URTH.US,D,20260211,000000,192.83,192.84,190.87,191.83,257287,0
+URTH.US,D,20260212,000000,192.49,192.53,188.845,189.02,558309,0
+URTH.US,D,20260213,000000,189.0525,190.34,188.24,189.4,333735,0
+URTH.US,D,20260217,000000,188.56,189.95,187.5,189.46,252884,0
+URTH.US,D,20260218,000000,189.91,191.16,189.52,190.39,207997,0
diff --git a/daily/us/nyse etfs/2/usai.us.txt b/daily/us/nyse etfs/2/usai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c95da201155d9116343a8c308b5be6adbe8f247
--- /dev/null
+++ b/daily/us/nyse etfs/2/usai.us.txt	
@@ -0,0 +1,2023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USAI.US,D,20171214,000000,21.1065,21.1065,21.0629,21.0995,9206.514503546,0
+USAI.US,D,20171219,000000,21.0995,21.0995,21.0995,21.0995,664.88691044787,0
+USAI.US,D,20171220,000000,20.8815,20.9657,20.8557,20.8557,1805.9902423394,0
+USAI.US,D,20171222,000000,21.2274,21.2284,21.2274,21.2284,1204.6661169571,0
+USAI.US,D,20171226,000000,21.387,21.4444,21.387,21.4444,362.20698156416,0
+USAI.US,D,20171229,000000,21.5514,21.5574,21.5514,21.5574,776.87848413484,0
+USAI.US,D,20180102,000000,21.7032,21.8934,21.7032,21.8776,2087.4825762013,0
+USAI.US,D,20180103,000000,22.1977,22.3414,22.1848,22.3414,2046.1163192538,0
+USAI.US,D,20180104,000000,22.4573,22.4573,22.3245,22.3245,3013.6831585854,0
+USAI.US,D,20180105,000000,22.1987,22.1987,22.1194,22.1194,1337.845285666,0
+USAI.US,D,20180108,000000,22.276,22.276,22.1194,22.2681,1475.0601867599,0
+USAI.US,D,20180109,000000,22.2581,22.276,22.2423,22.2423,10417.23421908,0
+USAI.US,D,20180110,000000,22.2363,22.2423,22.2363,22.2373,8977.4866906906,0
+USAI.US,D,20180111,000000,22.2591,22.5475,22.2591,22.5475,1494.2299155892,0
+USAI.US,D,20180112,000000,22.6169,22.6169,22.6169,22.6169,122.08090464976,0
+USAI.US,D,20180116,000000,22.8747,22.9232,22.5911,22.6507,7067.5763394345,0
+USAI.US,D,20180117,000000,22.5991,22.5991,22.5991,22.5991,1505.3281796483,0
+USAI.US,D,20180119,000000,22.1987,22.1987,22.1987,22.1987,2198.465216792,0
+USAI.US,D,20180122,000000,22.5733,22.5911,22.5733,22.5911,449.98416094044,0
+USAI.US,D,20180123,000000,23.0075,23.0075,23.0075,23.0075,667.9137097367,0
+USAI.US,D,20180124,000000,23.0055,23.0055,22.9311,22.9311,1073.5048144409,0
+USAI.US,D,20180125,000000,22.8321,22.8321,22.6973,22.6973,481.26108692509,0
+USAI.US,D,20180129,000000,22.6417,22.6417,22.4157,22.4157,15063.371127446,0
+USAI.US,D,20180130,000000,22.1987,22.1987,21.9945,21.9945,605.35985776741,0
+USAI.US,D,20180131,000000,21.9737,21.9737,21.9737,21.9737,285.52806624696,0
+USAI.US,D,20180201,000000,21.7844,21.7844,21.7844,21.7844,254.25114026231,0
+USAI.US,D,20180202,000000,21.4544,21.4544,21.3136,21.3136,1469.0065881822,0
+USAI.US,D,20180205,000000,20.9776,20.9776,20.5405,20.7051,1443.7832607753,0
+USAI.US,D,20180206,000000,19.918,21.0737,19.918,21.0737,2170.2150900962,0
+USAI.US,D,20180207,000000,21.1223,21.2799,21.1223,21.2799,782.93208271251,0
+USAI.US,D,20180209,000000,19.9815,19.9815,19.9815,19.9815,517.58267839113,0
+USAI.US,D,20180213,000000,21.0896,21.0896,21.0807,21.0807,447.96629474788,0
+USAI.US,D,20180214,000000,21.264,21.272,21.264,21.272,578.11866416787,0
+USAI.US,D,20180215,000000,21.3047,21.3047,21.3047,21.3047,214.90274950743,0
+USAI.US,D,20180216,000000,20.9885,20.9885,20.9885,20.9885,449.98416094044,0
+USAI.US,D,20180221,000000,20.6991,20.6991,20.6991,20.6991,326.8943231944,0
+USAI.US,D,20180223,000000,20.3849,20.3849,20.3849,20.3849,602.33305847857,0
+USAI.US,D,20180226,000000,20.5177,20.5177,20.3948,20.4573,575.09186487904,0
+USAI.US,D,20180302,000000,19.4166,19.4166,19.4166,19.4166,604.35092467113,0
+USAI.US,D,20180305,000000,19.6624,19.6624,19.6614,19.6624,6589.3420517982,0
+USAI.US,D,20180308,000000,19.3947,19.3947,19.3947,19.3947,302.6799288837,0
+USAI.US,D,20180309,000000,19.7268,19.7268,19.7268,19.7268,581.14546345671,0
+USAI.US,D,20180316,000000,19.5524,19.5524,19.5028,19.5305,746.61049124647,0
+USAI.US,D,20180320,000000,18.9517,18.9517,18.9219,18.9359,1616.310820239,0
+USAI.US,D,20180321,000000,19.0003,19.1271,19.0003,19.1271,2993.5044966598,0
+USAI.US,D,20180322,000000,19.1133,19.1133,19.1133,19.1133,201.7866192558,0
+USAI.US,D,20180323,000000,18.7852,18.7852,18.7852,18.7852,195.73302067813,0
+USAI.US,D,20180328,000000,18.5701,18.5701,18.5701,18.5701,121.07197155348,0
+USAI.US,D,20180329,000000,18.8347,18.8347,18.8347,18.8347,157.39356301953,0
+USAI.US,D,20180402,000000,18.8259,18.8259,18.8259,18.8259,269.3851367065,0
+USAI.US,D,20180406,000000,19.1975,19.1975,19.1975,19.1975,174.54542565627,0
+USAI.US,D,20180409,000000,18.9685,18.9685,18.9685,18.9685,135.19703490139,0
+USAI.US,D,20180411,000000,19.478,19.478,19.4701,19.4701,1197.6035852832,0
+USAI.US,D,20180412,000000,19.4433,19.4433,19.4433,19.4433,1358.0239475915,0
+USAI.US,D,20180416,000000,19.9726,19.9726,19.9726,19.9726,168.49182707859,0
+USAI.US,D,20180417,000000,20.3264,20.3264,20.3264,20.3264,492.35935098416,0
+USAI.US,D,20180418,000000,20.4216,20.4216,20.4186,20.4186,1078.5494799223,0
+USAI.US,D,20180419,000000,20.2541,20.2541,20.2452,20.2452,3949.9730719323,0
+USAI.US,D,20180420,000000,20.1232,20.1232,20.1232,20.1232,2562.6900645487,0
+USAI.US,D,20180423,000000,20.0717,20.2204,20.0717,20.2204,611.41345634508,0
+USAI.US,D,20180424,000000,19.8268,19.8458,19.8268,19.8458,12515.815059342,0
+USAI.US,D,20180426,000000,19.9558,20.0945,19.9478,20.0142,1423.6045988497,0
+USAI.US,D,20180427,000000,19.9646,19.9646,19.9528,19.9528,360.18911537161,0
+USAI.US,D,20180430,000000,20.0638,20.0638,20.0638,20.0638,121.07197155348,0
+USAI.US,D,20180502,000000,20.2392,20.3819,20.2362,20.3819,957.47750836878,0
+USAI.US,D,20180503,000000,20.1044,20.1044,20.1044,20.1044,240.1260769144,0
+USAI.US,D,20180504,000000,20.4384,20.4384,20.4216,20.4216,3585.7482241756,0
+USAI.US,D,20180507,000000,20.7615,20.8903,20.7615,20.8647,2891.6022539356,0
+USAI.US,D,20180508,000000,20.3998,20.6615,20.3998,20.6615,1382.2383419022,0
+USAI.US,D,20180509,000000,20.9707,20.9707,20.8815,20.8815,719.36929764693,0
+USAI.US,D,20180510,000000,20.8815,20.9489,20.8815,20.932,31128.612819496,0
+USAI.US,D,20180511,000000,21.0639,21.0916,21.0639,21.0817,3683.6147345147,0
+USAI.US,D,20180514,000000,21.2759,21.2898,21.264,21.275,2514.2612759273,0
+USAI.US,D,20180515,000000,21.1649,21.1649,21.1649,21.1649,495.38615027299,0
+USAI.US,D,20180516,000000,21.1312,21.1312,21.0639,21.0639,1594.1142921208,0
+USAI.US,D,20180517,000000,21.2323,21.3414,21.2145,21.2492,1669.7842743418,0
+USAI.US,D,20180518,000000,21.1154,21.1401,21.1154,21.1283,983.70976887203,0
+USAI.US,D,20180521,000000,21.3483,21.3483,21.2383,21.2829,9327.5864750994,0
+USAI.US,D,20180522,000000,21.2145,21.4831,21.2145,21.2323,12559.199182482,0
+USAI.US,D,20180523,000000,21.1907,21.1907,21.1907,21.1907,487.31468550276,0
+USAI.US,D,20180524,000000,21.0212,21.0212,21.0153,21.0153,575.09186487904,0
+USAI.US,D,20180525,000000,20.597,20.8061,20.597,20.8061,4278.8852613193,0
+USAI.US,D,20180529,000000,20.8389,20.8389,20.8389,20.8389,477.22535453997,0
+USAI.US,D,20180530,000000,20.9409,21.4642,20.9409,21.4642,2809.878673137,0
+USAI.US,D,20180531,000000,21.4632,21.4662,21.4573,21.4642,1878.6334252715,0
+USAI.US,D,20180601,000000,21.6576,21.6576,21.499,21.5356,6158.5276196871,0
+USAI.US,D,20180604,000000,21.6912,21.6912,21.5356,21.5674,4089.2058392188,0
+USAI.US,D,20180605,000000,21.615,21.6168,21.5277,21.5356,5687.3558637248,0
+USAI.US,D,20180606,000000,21.5584,21.5584,21.3483,21.3483,7376.3098668958,0
+USAI.US,D,20180607,000000,21.5168,21.6238,21.491,21.5842,4267.7869972602,0
+USAI.US,D,20180608,000000,21.4632,21.499,21.4554,21.4632,3193.2732497231,0
+USAI.US,D,20180611,000000,21.5267,21.8508,21.485,21.834,12605.61010491,0
+USAI.US,D,20180612,000000,21.8072,21.822,21.716,21.717,3699.7576640551,0
+USAI.US,D,20180613,000000,21.7656,21.7656,21.4038,21.4038,2634.3243143845,0
+USAI.US,D,20180614,000000,21.608,21.6238,21.5842,21.611,2715.0389620868,0
+USAI.US,D,20180615,000000,21.383,21.383,21.2066,21.2066,1137.0675995064,0
+USAI.US,D,20180618,000000,21.4336,21.488,21.4326,21.4642,10139.777617604,0
+USAI.US,D,20180619,000000,21.3572,21.3572,21.3176,21.3176,1397.3723383464,0
+USAI.US,D,20180620,000000,21.6634,21.727,21.5406,21.727,2429.5108958399,0
+USAI.US,D,20180621,000000,21.6378,21.6378,21.4772,21.5118,11553.292885491,0
+USAI.US,D,20180622,000000,21.8062,21.9688,21.8062,21.823,2856.2895955659,0
+USAI.US,D,20180625,000000,21.4603,21.4672,21.385,21.385,6076.8040388885,0
+USAI.US,D,20180626,000000,21.4365,21.723,21.4365,21.723,2686.788835391,0
+USAI.US,D,20180627,000000,21.723,21.723,21.5118,21.5118,6622.6368439754,0
+USAI.US,D,20180628,000000,21.5713,21.611,21.5713,21.601,1737.3827917925,0
+USAI.US,D,20180629,000000,21.7478,21.8676,21.7478,21.8062,4027.6609203458,0
+USAI.US,D,20180702,000000,21.7904,21.7904,21.5713,21.5713,1601.1768237948,0
+USAI.US,D,20180703,000000,21.9182,21.9182,21.7636,21.7636,5962.7945990089,0
+USAI.US,D,20180705,000000,21.943,21.943,21.8676,21.8676,4324.2872506518,0
+USAI.US,D,20180706,000000,21.8676,22.1224,21.8676,22.1224,2887.5665215505,0
+USAI.US,D,20180709,000000,22.1472,22.1472,22.0907,22.0907,5440.1672551364,0
+USAI.US,D,20180710,000000,22.056,22.056,22.056,22.056,591.2347944195,0
+USAI.US,D,20180711,000000,21.9192,21.9945,21.7982,21.8161,1642.5430807422,0
+USAI.US,D,20180712,000000,21.9281,21.9281,21.9281,21.9281,120.0630384572,0
+USAI.US,D,20180713,000000,22.0074,22.0074,21.8598,21.9281,18905.388358076,0
+USAI.US,D,20180716,000000,21.8598,21.8598,21.707,21.7388,2927.9238454017,0
+USAI.US,D,20180717,000000,21.6466,21.6556,21.5713,21.597,9730.1507805148,0
+USAI.US,D,20180718,000000,21.5108,21.7774,21.5108,21.7774,356.15338298649,0
+USAI.US,D,20180719,000000,22.2631,22.2631,22.2483,22.2483,5673.2308003769,0
+USAI.US,D,20180720,000000,22.2116,22.2116,22.0173,22.0173,4572.4847923365,0
+USAI.US,D,20180723,000000,21.9598,22.0114,21.943,22.0014,16409.287877882,0
+USAI.US,D,20180724,000000,22.1145,22.1145,22.0352,22.053,2722.1014937608,0
+USAI.US,D,20180725,000000,22.1541,22.3919,22.1541,22.3919,7089.7728675526,0
+USAI.US,D,20180726,000000,22.4931,22.4931,22.4673,22.4673,472.18068905858,0
+USAI.US,D,20180727,000000,22.3037,22.3077,22.2988,22.2988,530.69880864276,0
+USAI.US,D,20180730,000000,22.3473,22.3831,22.3473,22.3831,1863.4994288273,0
+USAI.US,D,20180731,000000,22.5,22.5,22.4515,22.4871,2483.9932830389,0
+USAI.US,D,20180801,000000,22.4851,22.5515,22.4733,22.5515,3662.4271394928,0
+USAI.US,D,20180802,000000,22.3405,22.7963,22.3405,22.7547,18187.027993525,0
+USAI.US,D,20180803,000000,22.8053,22.8053,22.7735,22.7894,7329.898944467,0
+USAI.US,D,20180806,000000,22.8905,23.0243,22.8905,23.0243,3696.7308647663,0
+USAI.US,D,20180807,000000,22.9311,22.9311,22.8152,22.8152,9694.838122145,0
+USAI.US,D,20180808,000000,22.7121,22.8241,22.6853,22.8241,13407.711916451,0
+USAI.US,D,20180809,000000,22.8419,23.06,22.8419,23.0184,12206.072598784,0
+USAI.US,D,20180810,000000,22.8321,23.0521,22.8321,23.0511,3641.2395444709,0
+USAI.US,D,20180813,000000,23.0342,23.0342,22.612,22.6467,18700.574939531,0
+USAI.US,D,20180814,000000,22.7547,22.7547,22.7359,22.7359,1565.864165425,0
+USAI.US,D,20180815,000000,22.2483,22.2483,22.2483,22.2483,417.69830185951,0
+USAI.US,D,20180816,000000,22.5337,22.5407,22.5247,22.5407,1451.8547255455,0
+USAI.US,D,20180817,000000,22.6705,22.6705,22.612,22.612,1521.4711091887,0
+USAI.US,D,20180820,000000,22.7755,22.949,22.7755,22.949,1537.6140387292,0
+USAI.US,D,20180821,000000,22.9748,23.0055,22.9748,23.0055,1095.701342559,0
+USAI.US,D,20180822,000000,22.9698,23.063,22.9698,23.063,12059.777299823,0
+USAI.US,D,20180823,000000,23.0243,23.0243,22.9163,22.9163,1681.8914714971,0
+USAI.US,D,20180824,000000,22.8568,23.0085,22.8568,22.9163,9671.6326609306,0
+USAI.US,D,20180827,000000,22.9113,22.9748,22.9004,22.9748,2137.9292310152,0
+USAI.US,D,20180828,000000,23.0243,23.0243,22.6784,22.6784,3536.3105024579,0
+USAI.US,D,20180829,000000,22.6705,22.7121,22.5773,22.6953,1609.248288565,0
+USAI.US,D,20180830,000000,22.5069,22.5149,22.4425,22.4564,2380.0731741222,0
+USAI.US,D,20180831,000000,22.3236,22.3245,22.2383,22.2383,2172.2329562887,0
+USAI.US,D,20180904,000000,22.3245,22.3245,22.1145,22.2027,13823.392352119,0
+USAI.US,D,20180905,000000,22.0014,22.2988,21.9598,22.2988,3600.8822206198,0
+USAI.US,D,20180907,000000,22.0173,22.0173,21.9509,21.9945,10229.572663173,0
+USAI.US,D,20180910,000000,21.9767,21.9767,21.934,21.9688,1759.5793199106,0
+USAI.US,D,20180911,000000,22.2027,22.2027,22.2027,22.2027,120.0630384572,0
+USAI.US,D,20180912,000000,22.3405,22.3405,22.3405,22.3405,216.92061569999,0
+USAI.US,D,20180913,000000,22.2899,22.2899,22.2324,22.2324,3688.6593999961,0
+USAI.US,D,20180914,000000,22.0867,22.0867,22.0352,22.0352,753.67302292042,0
+USAI.US,D,20180917,000000,22.1541,22.1541,21.9638,21.9638,576.10079797531,0
+USAI.US,D,20180918,000000,22.1719,22.1739,22.1303,22.1739,2468.8592865947,0
+USAI.US,D,20180919,000000,22.161,22.161,22.1561,22.1561,449.98416094044,0
+USAI.US,D,20180920,000000,22.1561,22.1977,22.1234,22.1234,1747.4721227552,0
+USAI.US,D,20180921,000000,22.1224,22.1313,22.0996,22.0996,1233.9251767492,0
+USAI.US,D,20180924,000000,22.1561,22.1561,22.1561,22.1561,120.0630384572,0
+USAI.US,D,20180925,000000,21.9083,21.9083,21.7814,21.8637,1404.4348700204,0
+USAI.US,D,20180926,000000,21.7963,21.7963,21.6328,21.6328,1404.4348700204,0
+USAI.US,D,20180927,000000,21.6804,21.6804,21.6804,21.6804,209.85808402603,0
+USAI.US,D,20180928,000000,21.7874,21.8914,21.7874,21.8914,836.4055368153,0
+USAI.US,D,20181001,000000,22.0362,22.276,22.0362,22.276,1196.5946521869,0
+USAI.US,D,20181002,000000,22.2284,22.2681,22.1878,22.2245,2108.6701712231,0
+USAI.US,D,20181003,000000,22.3929,22.3929,22.3365,22.3711,620.49385421159,0
+USAI.US,D,20181004,000000,22.3196,22.3196,22.3196,22.3196,2104.634438838,0
+USAI.US,D,20181005,000000,22.1561,22.1561,22.1313,22.1313,279.47446766929,0
+USAI.US,D,20181008,000000,21.9509,21.9767,21.9509,21.9767,1376.1847433246,0
+USAI.US,D,20181009,000000,22.1234,22.2155,22.1234,22.1739,4011.5179908053,0
+USAI.US,D,20181010,000000,22.1065,22.1065,22.0094,22.0094,6114.1345634508,0
+USAI.US,D,20181011,000000,21.6328,21.6328,21.3582,21.3949,2117.7505690896,0
+USAI.US,D,20181012,000000,21.5485,21.5485,21.2829,21.3106,918.1291176139,0
+USAI.US,D,20181015,000000,21.2759,21.2759,21.2759,21.2759,187.6615559079,0
+USAI.US,D,20181016,000000,21.6684,21.6684,21.6684,21.6684,119.05410536092,0
+USAI.US,D,20181017,000000,21.6754,21.6754,21.6754,21.6754,119.05410536092,0
+USAI.US,D,20181018,000000,21.5286,21.5286,21.5148,21.5148,1282.3539653706,0
+USAI.US,D,20181019,000000,21.7448,21.7784,21.6328,21.6516,1033.1474905897,0
+USAI.US,D,20181022,000000,21.6416,21.6416,21.385,21.385,935.28098025064,0
+USAI.US,D,20181023,000000,21.0331,21.0331,20.9865,20.9865,407.60897089672,0
+USAI.US,D,20181024,000000,20.9241,20.9241,20.6407,20.6407,1346.9256835325,0
+USAI.US,D,20181025,000000,20.4741,20.4741,20.4741,20.4741,119.05410536092,0
+USAI.US,D,20181026,000000,19.9082,20.3205,19.9082,20.3056,4204.2242121946,0
+USAI.US,D,20181029,000000,20.261,20.261,20.261,20.261,586.1901289381,0
+USAI.US,D,20181030,000000,19.7496,19.7496,19.7496,19.7496,119.05410536092,0
+USAI.US,D,20181031,000000,20.1956,20.1956,20.1956,20.1956,119.05410536092,0
+USAI.US,D,20181101,000000,20.2828,20.2828,20.2828,20.2828,119.05410536092,0
+USAI.US,D,20181102,000000,20.0945,20.1292,20.0479,20.0578,1985.5803334771,0
+USAI.US,D,20181105,000000,20.3591,20.3591,20.3591,20.3591,1167.3355923948,0
+USAI.US,D,20181106,000000,20.596,20.596,20.596,20.596,119.05410536092,0
+USAI.US,D,20181107,000000,21.0242,21.0242,20.8448,20.8448,466.1270904809,0
+USAI.US,D,20181108,000000,20.9875,20.9875,20.9845,20.9845,1051.3082863227,0
+USAI.US,D,20181109,000000,20.3849,20.3849,20.3849,20.3849,119.05410536092,0
+USAI.US,D,20181112,000000,20.3671,20.3671,20.1797,20.1797,522.62734387253,0
+USAI.US,D,20181113,000000,20.2114,20.2114,20.2114,20.2114,164.45609469348,0
+USAI.US,D,20181114,000000,19.8754,19.8754,19.7822,19.7822,364.22484775672,0
+USAI.US,D,20181115,000000,19.9696,19.9696,19.9696,19.9696,119.05410536092,0
+USAI.US,D,20181116,000000,20.1956,20.1956,20.1361,20.1361,357.16231608277,0
+USAI.US,D,20181119,000000,20.2114,20.2114,20.2114,20.2114,119.05410536092,0
+USAI.US,D,20181121,000000,19.8249,20.03,19.8249,20.03,2911.7809158612,0
+USAI.US,D,20181123,000000,19.5355,19.5355,19.5355,19.5355,120.0630384572,0
+USAI.US,D,20181126,000000,19.5781,19.5781,19.5781,19.5781,1161.2819938171,0
+USAI.US,D,20181127,000000,19.6416,19.6416,19.5702,19.5702,232.05461214417,0
+USAI.US,D,20181128,000000,19.6644,19.6644,19.6644,19.6644,472.18068905858,0
+USAI.US,D,20181129,000000,19.8249,19.8249,19.8031,19.8031,936.28991334692,0
+USAI.US,D,20181130,000000,19.9032,19.9032,19.9032,19.9032,119.05410536092,0
+USAI.US,D,20181203,000000,20.1896,20.3046,20.1896,20.3046,902.99512116971,0
+USAI.US,D,20181204,000000,20.1956,20.1956,20.1956,20.1956,141.25063347906,0
+USAI.US,D,20181206,000000,19.595,19.595,19.1321,19.1449,1755.5435875255,0
+USAI.US,D,20181207,000000,19.7744,19.7744,19.5355,19.5355,17038.86212996,0
+USAI.US,D,20181210,000000,19.1173,19.1173,19.0875,19.0875,518.59161148741,0
+USAI.US,D,20181211,000000,19.1767,19.2094,19.0775,19.0845,12800.334192492,0
+USAI.US,D,20181212,000000,19.3482,19.3799,19.3224,19.3224,812.1911425046,0
+USAI.US,D,20181213,000000,19.587,19.587,19.5484,19.5484,119.05410536092,0
+USAI.US,D,20181214,000000,19.5186,19.5186,19.2679,19.2679,8869.5308493888,0
+USAI.US,D,20181217,000000,18.6583,18.693,18.6187,18.693,579.12759726415,0
+USAI.US,D,20181218,000000,18.4849,18.4978,18.3451,18.3451,3619.0430163528,0
+USAI.US,D,20181219,000000,18.8169,18.8397,18.4631,18.4631,229.02781285534,0
+USAI.US,D,20181220,000000,18.3352,18.3352,17.9932,18.022,2648.4493777324,0
+USAI.US,D,20181221,000000,17.8832,17.9001,17.7048,17.7048,692.1281040474,0
+USAI.US,D,20181224,000000,17.3025,17.3025,16.9951,16.9951,1865.5172950199,0
+USAI.US,D,20181226,000000,17.1339,17.7405,16.8564,17.7405,4789.4054080365,0
+USAI.US,D,20181227,000000,17.465,17.5928,17.2291,17.5928,1169.3534585874,0
+USAI.US,D,20181228,000000,17.7623,17.7623,17.4987,17.5928,516.57374529485,0
+USAI.US,D,20181231,000000,17.7692,17.9001,17.6424,17.8218,20402.645072954,0
+USAI.US,D,20190102,000000,18.135,18.2926,18.135,18.2004,2396.2161036626,0
+USAI.US,D,20190103,000000,18.3788,18.3878,18.3788,18.3828,241.13501001068,0
+USAI.US,D,20190104,000000,19.0043,19.0795,18.9953,19.0795,836.4055368153,0
+USAI.US,D,20190107,000000,19.3799,19.5315,19.3799,19.5315,1403.4259369241,0
+USAI.US,D,20190108,000000,19.8002,20.03,19.7664,19.9528,2389.1535719887,0
+USAI.US,D,20190109,000000,20.1114,20.145,20.0826,20.145,16804.789651623,0
+USAI.US,D,20190110,000000,19.9468,20.1044,19.9468,20.1044,1086.6209446925,0
+USAI.US,D,20190111,000000,20.1114,20.1114,19.919,19.919,434.85016449625,0
+USAI.US,D,20190114,000000,19.8576,19.9646,19.8576,19.8764,765.78022007577,0
+USAI.US,D,20190115,000000,20.1728,20.1827,20.1718,20.1718,363.21591466044,0
+USAI.US,D,20190116,000000,20.2729,20.2997,20.2006,20.2006,5056.7726785504,0
+USAI.US,D,20190117,000000,20.1916,20.3106,20.1916,20.3106,577.10973107159,0
+USAI.US,D,20190118,000000,20.4731,20.596,20.4632,20.5345,3753.2311181579,0
+USAI.US,D,20190122,000000,20.3562,20.3819,20.1342,20.1342,2647.4404446361,0
+USAI.US,D,20190123,000000,20.0152,20.0152,19.9636,19.9636,734.50329409112,0
+USAI.US,D,20190124,000000,19.9369,20.1114,19.9369,20.1024,877.77179376274,0
+USAI.US,D,20190125,000000,20.3373,20.3918,20.3235,20.37,1437.7296621976,0
+USAI.US,D,20190128,000000,20.3284,20.37,20.3284,20.37,229.02781285534,0
+USAI.US,D,20190129,000000,20.6455,20.6455,20.6455,20.6455,10.08933096279,0
+USAI.US,D,20190130,000000,20.8715,20.8943,20.8715,20.8943,229.02781285534,0
+USAI.US,D,20190131,000000,21.0083,21.0083,20.7437,20.8309,1150.1837297581,0
+USAI.US,D,20190201,000000,21.0153,21.0153,21.0153,21.0153,229.02781285534,0
+USAI.US,D,20190204,000000,21.0301,21.1302,21.0301,21.1302,229.02781285534,0
+USAI.US,D,20190205,000000,21.2066,21.2066,21.0648,21.1342,2849.2270638919,0
+USAI.US,D,20190206,000000,21.0311,21.0401,20.9112,20.9112,345.05511892742,0
+USAI.US,D,20190207,000000,20.7357,20.7357,20.6169,20.6169,230.03674595161,0
+USAI.US,D,20190208,000000,20.4097,20.4642,20.4097,20.4642,276.44766838045,0
+USAI.US,D,20190211,000000,20.5019,20.5019,20.4632,20.4999,2034.0091220985,0
+USAI.US,D,20190212,000000,20.6773,20.6872,20.6673,20.6872,229.02781285534,0
+USAI.US,D,20190213,000000,20.9251,20.9479,20.8943,20.9221,5614.7126807927,0
+USAI.US,D,20190214,000000,20.9102,21.1253,20.9033,21.1253,211534.93083205,0
+USAI.US,D,20190215,000000,21.3255,21.3255,21.2799,21.2799,345.05511892742,0
+USAI.US,D,20190219,000000,21.6318,21.6318,21.5912,21.5912,514.5558791023,0
+USAI.US,D,20190220,000000,21.5723,21.6318,21.5406,21.5514,4413.0733631244,0
+USAI.US,D,20190221,000000,21.3453,21.3453,21.2155,21.2512,921.15591690274,0
+USAI.US,D,20190222,000000,21.485,21.485,21.4038,21.4038,6443.0467528378,0
+USAI.US,D,20190225,000000,21.3899,21.4414,21.3384,21.4157,4952.8525696337,0
+USAI.US,D,20190226,000000,21.4256,21.4256,21.1649,21.1649,4081.1343744486,0
+USAI.US,D,20190227,000000,21.0678,21.2779,21.0678,21.2601,4710.7086265267,0
+USAI.US,D,20190228,000000,21.0589,21.1213,21.0519,21.0519,2198.465216792,0
+USAI.US,D,20190301,000000,21.1411,21.2502,21.0955,21.2502,345.05511892742,0
+USAI.US,D,20190304,000000,21.2304,21.2304,21.0678,21.2304,527371.34729123,0
+USAI.US,D,20190305,000000,21.2858,21.3275,21.1887,21.264,80476.539491599,0
+USAI.US,D,20190306,000000,21.2412,21.2412,21.1342,21.1342,1033.1474905897,0
+USAI.US,D,20190307,000000,21.1035,21.2502,21.1035,21.2224,2271.1083997241,0
+USAI.US,D,20190308,000000,20.9201,21.0737,20.9201,21.0737,591.2347944195,0
+USAI.US,D,20190311,000000,21.2858,21.3721,21.269,21.3414,1839.2850345166,0
+USAI.US,D,20190312,000000,21.5118,21.5168,21.4345,21.4434,30995.433650788,0
+USAI.US,D,20190313,000000,21.5208,21.5812,21.5208,21.5674,3422.3010625784,0
+USAI.US,D,20190314,000000,21.6596,21.6596,21.5912,21.5912,357.16231608277,0
+USAI.US,D,20190315,000000,21.5723,21.5723,21.5356,21.5356,230274.85416234,0
+USAI.US,D,20190318,000000,21.6833,21.7904,21.6664,21.7904,1335.8274194734,0
+USAI.US,D,20190319,000000,21.82,21.82,21.82,21.82,87.777179376274,0
+USAI.US,D,20190320,000000,21.9034,21.9658,21.7804,21.9658,3359.7472106091,0
+USAI.US,D,20190321,000000,21.9122,22.1045,21.9122,22.0748,72084.23399675,0
+USAI.US,D,20190322,000000,21.9311,21.9311,21.723,21.723,688.09237166228,0
+USAI.US,D,20190325,000000,21.6754,21.7636,21.6754,21.7576,2595.9848567259,0
+USAI.US,D,20190326,000000,21.9985,21.9985,21.7725,21.8112,3214.4608447449,0
+USAI.US,D,20190327,000000,21.8161,21.83,21.5723,21.7716,5615.721613889,0
+USAI.US,D,20190328,000000,21.826,21.8389,21.7636,21.8389,807.14647702321,0
+USAI.US,D,20190329,000000,21.9747,22.0064,21.9628,22.0064,226.0010135665,0
+USAI.US,D,20190401,000000,22.1789,22.2671,22.1561,22.2155,2139.9470972078,0
+USAI.US,D,20190402,000000,22.1927,22.2711,22.161,22.1927,126994.40882864,0
+USAI.US,D,20190403,000000,22.1521,22.1521,22.0808,22.0808,833.37873752646,0
+USAI.US,D,20190404,000000,21.9321,21.9816,21.9321,21.9816,130813.22059806,0
+USAI.US,D,20190405,000000,22.1026,22.164,22.1026,22.164,979.67403648692,0
+USAI.US,D,20190408,000000,22.2027,22.2027,22.167,22.167,226.0010135665,0
+USAI.US,D,20190409,000000,21.9648,21.9648,21.9648,21.9648,54.482387199067,0
+USAI.US,D,20190410,000000,22.0183,22.0282,21.9698,21.9717,12598.547573236,0
+USAI.US,D,20190411,000000,21.9836,22.1095,21.9836,22.0847,135364.51779537,0
+USAI.US,D,20190412,000000,22.2978,22.2978,22.2324,22.2324,362.20698156416,0
+USAI.US,D,20190415,000000,22.1521,22.1927,22.0986,22.0986,740.55689266879,0
+USAI.US,D,20190416,000000,22.0213,22.0213,22.0153,22.0153,180.59902423394,0
+USAI.US,D,20190417,000000,22.0024,22.0609,21.9558,21.9558,1128.9961347362,0
+USAI.US,D,20190418,000000,21.9836,21.9836,21.7636,21.8438,1044.2457546488,0
+USAI.US,D,20190422,000000,22.0461,22.168,22.0461,22.168,3949.9730719323,0
+USAI.US,D,20190423,000000,22.1442,22.1947,22.1442,22.1541,901.98618807343,0
+USAI.US,D,20190424,000000,22.0461,22.0461,22.0034,22.0114,3521.1765060137,0
+USAI.US,D,20190425,000000,21.8964,21.8964,21.8637,21.8637,203.80448544836,0
+USAI.US,D,20190426,000000,21.7636,21.836,21.7636,21.836,757.70875530554,0
+USAI.US,D,20190429,000000,21.9014,21.9014,21.8518,21.8518,226.0010135665,0
+USAI.US,D,20190430,000000,21.8032,21.8032,21.6566,21.6566,234.07247833673,0
+USAI.US,D,20190501,000000,21.6396,21.6396,21.4712,21.4712,2268.0816004352,0
+USAI.US,D,20190502,000000,21.4018,21.4018,21.2373,21.2373,1786.8205135101,0
+USAI.US,D,20190503,000000,21.4355,21.4355,21.4355,21.4355,8.0714647702321,0
+USAI.US,D,20190506,000000,21.4018,21.4018,21.3572,21.3572,910.05765284367,0
+USAI.US,D,20190507,000000,21.1273,21.3434,21.1273,21.3434,2438.5912937064,0
+USAI.US,D,20190508,000000,21.3483,21.3483,21.3156,21.3156,231.04567904789,0
+USAI.US,D,20190509,000000,21.1114,21.1748,21.1114,21.1748,1246.0323739046,0
+USAI.US,D,20190510,000000,21.5524,21.6426,21.5316,21.6426,239.11714381813,0
+USAI.US,D,20190513,000000,21.3562,21.4385,21.3522,21.4385,255.26007335859,0
+USAI.US,D,20190514,000000,21.7408,21.7556,21.717,21.717,353.12658369765,0
+USAI.US,D,20190515,000000,21.7308,21.9152,21.7308,21.9152,691.11917095112,0
+USAI.US,D,20190516,000000,22.1333,22.1333,22.1095,22.1095,252.23327406975,0
+USAI.US,D,20190517,000000,22.1253,22.1253,22.054,22.054,3287.104027677,0
+USAI.US,D,20190520,000000,21.9499,21.9499,21.9053,21.936,2940.031042557,0
+USAI.US,D,20190521,000000,22.1145,22.164,22.1145,22.164,1078.5494799223,0
+USAI.US,D,20190522,000000,22.0094,22.0104,22.0094,22.0104,116.02730607209,0
+USAI.US,D,20190523,000000,21.5574,21.5574,21.484,21.484,308.73352746138,0
+USAI.US,D,20190524,000000,21.605,21.6396,21.605,21.611,4268.7959303565,0
+USAI.US,D,20190528,000000,21.5456,21.5456,21.4326,21.4326,922.16484999902,0
+USAI.US,D,20190529,000000,21.1084,21.3215,21.1084,21.3215,793.0214136753,0
+USAI.US,D,20190530,000000,21.3136,21.3136,21.1719,21.1719,116.02730607209,0
+USAI.US,D,20190531,000000,21.0727,21.0727,21.0727,21.0727,58.518119584183,0
+USAI.US,D,20190603,000000,21.2165,21.3136,21.1501,21.1501,487.31468550276,0
+USAI.US,D,20190604,000000,21.3136,21.5534,21.3086,21.5534,985.72763506459,0
+USAI.US,D,20190605,000000,21.4712,21.4712,21.2958,21.3394,1496.2477817818,0
+USAI.US,D,20190606,000000,21.2522,21.4772,21.2522,21.4554,1314.6398244515,0
+USAI.US,D,20190607,000000,21.5882,21.5882,21.5366,21.5366,1134.0408002176,0
+USAI.US,D,20190610,000000,21.494,21.494,21.494,21.494,44.393056236276,0
+USAI.US,D,20190611,000000,21.497,21.497,21.497,21.497,12.107197155348,0
+USAI.US,D,20190612,000000,21.3404,21.3404,21.1164,21.1164,578.11866416787,0
+USAI.US,D,20190613,000000,21.3047,21.3047,21.3047,21.3047,2.017866192558,0
+USAI.US,D,20190614,000000,21.1312,21.1312,21.1273,21.1273,682.03877308461,0
+USAI.US,D,20190617,000000,21.0401,21.1273,21.0401,21.1104,758.71768840182,0
+USAI.US,D,20190618,000000,21.3562,21.3562,21.3255,21.3255,126.11663703488,0
+USAI.US,D,20190619,000000,21.3562,21.4316,21.3562,21.4316,680.02090689205,0
+USAI.US,D,20190620,000000,21.613,21.6576,21.613,21.6446,910.05765284367,0
+USAI.US,D,20190621,000000,21.724,21.7428,21.724,21.7428,1134.0408002176,0
+USAI.US,D,20190624,000000,21.4811,21.5059,21.4811,21.5059,560.96680153113,0
+USAI.US,D,20190625,000000,21.3968,21.3968,21.268,21.268,124.09877084232,0
+USAI.US,D,20190626,000000,21.5584,21.5584,21.4632,21.4632,116.02730607209,0
+USAI.US,D,20190627,000000,21.5277,21.5277,21.4712,21.4712,2231.7600089692,0
+USAI.US,D,20190628,000000,21.7834,21.7834,21.7834,21.7834,5.0446654813951,0
+USAI.US,D,20190701,000000,21.9786,21.9786,21.822,21.8409,833.37873752646,0
+USAI.US,D,20190702,000000,21.7338,21.7488,21.6248,21.7488,479.24322073253,0
+USAI.US,D,20190703,000000,22.0014,22.0014,22.0014,22.0014,1.008933096279,0
+USAI.US,D,20190705,000000,21.9311,22.1055,21.9311,22.1055,601.32412538229,0
+USAI.US,D,20190708,000000,22.0718,22.0718,22.0183,22.0183,808.15541011949,0
+USAI.US,D,20190709,000000,22.0996,22.1561,22.0996,22.1561,116.02730607209,0
+USAI.US,D,20190710,000000,22.4505,22.4941,22.4267,22.4267,1894.776354812,0
+USAI.US,D,20190711,000000,22.4951,22.5565,22.4545,22.5209,2901.6915848984,0
+USAI.US,D,20190712,000000,22.4991,22.4991,22.4991,22.4991,36.321591466044,0
+USAI.US,D,20190715,000000,22.3731,22.3731,22.3721,22.3721,591.2347944195,0
+USAI.US,D,20190716,000000,22.3047,22.3047,22.2562,22.2562,230.03674595161,0
+USAI.US,D,20190717,000000,22.1194,22.1194,21.9975,21.9985,2244.8761392208,0
+USAI.US,D,20190718,000000,21.7824,21.9122,21.7824,21.8825,353.12658369765,0
+USAI.US,D,20190719,000000,21.945,21.945,21.945,21.945,113.00050678325,0
+USAI.US,D,20190722,000000,22.0708,22.0708,22.0708,22.0708,6.0535985776741,0
+USAI.US,D,20190723,000000,22.0362,22.0362,21.9093,21.9093,557.94000224229,0
+USAI.US,D,20190724,000000,21.9122,21.9122,21.9043,21.9043,115.01837297581,0
+USAI.US,D,20190725,000000,21.708,21.708,21.6556,21.6862,1516.4264437074,0
+USAI.US,D,20190726,000000,21.6416,21.6416,21.4534,21.4534,3912.64254737,0
+USAI.US,D,20190729,000000,21.2313,21.2313,21.158,21.158,1162.2909269134,0
+USAI.US,D,20190730,000000,21.2185,21.2185,21.2185,21.2185,1.008933096279,0
+USAI.US,D,20190731,000000,21.267,21.267,21.267,21.267,50.44665481395,0
+USAI.US,D,20190801,000000,21.0955,21.0955,21.0955,21.0955,4.035732385116,0
+USAI.US,D,20190802,000000,21.2105,21.2105,20.9073,20.9786,4883.2361859904,0
+USAI.US,D,20190805,000000,20.3671,20.3671,20.3671,20.3671,3.026799288837,0
+USAI.US,D,20190806,000000,20.3809,20.3809,20.1926,20.257,448.97522784416,0
+USAI.US,D,20190807,000000,20.0678,20.0678,20.0678,20.0678,34.303725273486,0
+USAI.US,D,20190808,000000,20.4493,20.4493,20.4493,20.4493,1.008933096279,0
+USAI.US,D,20190809,000000,20.3869,20.3869,20.3869,20.3869,1.008933096279,0
+USAI.US,D,20190812,000000,20.1748,20.1748,20.1748,20.1748,113.00050678325,0
+USAI.US,D,20190813,000000,20.1202,20.3453,20.1202,20.3383,1276.3003667929,0
+USAI.US,D,20190814,000000,19.7546,19.8268,19.7546,19.8268,119.05410536092,0
+USAI.US,D,20190815,000000,19.813,19.813,19.813,19.813,11.098264059069,0
+USAI.US,D,20190816,000000,20.2015,20.2095,20.1292,20.1916,4294.0192577635,0
+USAI.US,D,20190819,000000,20.371,20.5385,20.371,20.5385,877.77179376274,0
+USAI.US,D,20190820,000000,20.5583,20.5583,20.5583,20.5583,11.098264059069,0
+USAI.US,D,20190821,000000,20.7279,20.7279,20.7279,20.7279,11.098264059069,0
+USAI.US,D,20190822,000000,20.6545,20.6545,20.5435,20.5435,1451.8547255455,0
+USAI.US,D,20190823,000000,20.0638,20.0648,19.8338,19.8338,680.02090689205,0
+USAI.US,D,20190826,000000,20.029,20.029,19.8318,19.8318,559.95786843485,0
+USAI.US,D,20190827,000000,19.7526,19.7526,19.7526,19.7526,11.098264059069,0
+USAI.US,D,20190828,000000,20.2917,20.2917,20.2263,20.2263,334.96578796463,0
+USAI.US,D,20190829,000000,20.4751,20.5257,20.4751,20.5098,4342.4480463849,0
+USAI.US,D,20190830,000000,20.5485,20.5485,20.5485,20.5485,20.17866192558,0
+USAI.US,D,20190903,000000,20.2788,20.4087,20.2788,20.4087,541.79707270183,0
+USAI.US,D,20190904,000000,20.6853,20.6853,20.6337,20.6337,330.93005557952,0
+USAI.US,D,20190905,000000,20.7555,20.7555,20.7555,20.7555,46.410922428834,0
+USAI.US,D,20190906,000000,20.6139,20.7327,20.6139,20.7327,113.00050678325,0
+USAI.US,D,20190909,000000,21.1084,21.1084,21.1084,21.1084,15.133996444185,0
+USAI.US,D,20190910,000000,21.2472,21.2472,21.1976,21.1976,308.73352746138,0
+USAI.US,D,20190911,000000,21.2918,21.2918,21.263,21.263,239.11714381813,0
+USAI.US,D,20190912,000000,21.1372,21.1372,21.1372,21.1372,8.0714647702321,0
+USAI.US,D,20190913,000000,21.2918,21.2918,21.2482,21.2769,1558.8016337511,0
+USAI.US,D,20190916,000000,21.9053,21.9311,21.8588,21.8676,3905.580015696,0
+USAI.US,D,20190917,000000,21.7328,21.7972,21.603,21.7972,1451.8547255455,0
+USAI.US,D,20190918,000000,21.7834,21.7834,21.7834,21.7834,8.0714647702321,0
+USAI.US,D,20190919,000000,21.6852,21.6852,21.6852,21.6852,5.0446654813951,0
+USAI.US,D,20190920,000000,21.9658,21.9658,21.822,21.832,3792.5795089128,0
+USAI.US,D,20190923,000000,21.822,21.822,21.7804,21.7804,1267.2199689264,0
+USAI.US,D,20190924,000000,21.5544,21.5544,21.5544,21.5544,8.0714647702321,0
+USAI.US,D,20190925,000000,21.5088,21.5088,21.5088,21.5088,8.0714647702321,0
+USAI.US,D,20190926,000000,21.3552,21.4276,21.3294,21.4276,1909.9103512562,0
+USAI.US,D,20190927,000000,21.4068,21.4068,21.4068,21.4068,110.98264059069,0
+USAI.US,D,20190930,000000,21.3929,21.3929,21.3929,21.3929,8.0714647702321,0
+USAI.US,D,20191001,000000,21.3186,21.3186,21.1342,21.1342,3383.9616049198,0
+USAI.US,D,20191002,000000,20.8825,20.8825,20.7477,20.7477,612.42238944136,0
+USAI.US,D,20191003,000000,20.6644,20.8647,20.6635,20.8647,2537.4667371417,0
+USAI.US,D,20191004,000000,21.0173,21.0173,21.0173,21.0173,106.94690820558,0
+USAI.US,D,20191007,000000,20.8359,20.8359,20.8359,20.8359,1.008933096279,0
+USAI.US,D,20191008,000000,20.5514,20.5514,20.4453,20.4453,1970.4463370329,0
+USAI.US,D,20191009,000000,20.6644,20.6644,20.484,20.484,22775.655715403,0
+USAI.US,D,20191010,000000,20.4424,20.6347,20.4424,20.5999,15517.391020771,0
+USAI.US,D,20191011,000000,20.7615,20.7615,20.7179,20.7179,119.05410536092,0
+USAI.US,D,20191014,000000,20.5355,20.6644,20.5355,20.6267,14217.885192763,0
+USAI.US,D,20191015,000000,20.8181,20.8181,20.6535,20.6535,1488.1763170115,0
+USAI.US,D,20191016,000000,20.6347,20.6347,20.5296,20.5296,11613.828871268,0
+USAI.US,D,20191017,000000,20.6445,20.6445,20.5851,20.5851,1843.3207669018,0
+USAI.US,D,20191018,000000,20.6793,20.6991,20.6436,20.6436,3142.8265949091,0
+USAI.US,D,20191021,000000,20.7071,20.7615,20.6813,20.7407,13533.828553487,0
+USAI.US,D,20191022,000000,20.9597,20.9597,20.8061,20.8061,276.44766838045,0
+USAI.US,D,20191023,000000,20.8865,20.8865,20.8229,20.8229,266.35833741766,0
+USAI.US,D,20191024,000000,20.7973,20.7973,20.7764,20.7764,516.57374529485,0
+USAI.US,D,20191025,000000,20.8627,20.8627,20.8547,20.8547,1240.9877084232,0
+USAI.US,D,20191028,000000,20.7071,20.7071,20.6505,20.6505,199.76875306324,0
+USAI.US,D,20191029,000000,20.599,20.6991,20.5732,20.6357,10351.653567823,0
+USAI.US,D,20191030,000000,20.5583,20.5583,20.4929,20.5088,683.04770618089,0
+USAI.US,D,20191031,000000,20.4097,20.4097,20.3343,20.3343,1096.7102756553,0
+USAI.US,D,20191101,000000,20.6436,20.6436,20.6436,20.6436,9.0803978665111,0
+USAI.US,D,20191104,000000,20.8725,20.8725,20.8725,20.8725,60.535985776741,0
+USAI.US,D,20191105,000000,20.5801,20.7149,20.5375,20.7149,1018.0134941455,0
+USAI.US,D,20191106,000000,20.4721,20.4721,20.4721,20.4721,182.6168904265,0
+USAI.US,D,20191107,000000,20.4235,20.4325,20.2303,20.263,7403.5510604954,0
+USAI.US,D,20191108,000000,20.2689,20.2769,20.266,20.2769,1530.5515070553,0
+USAI.US,D,20191111,000000,20.1996,20.1996,20.0935,20.0935,234.07247833673,0
+USAI.US,D,20191112,000000,20.0697,20.2977,20.0697,20.154,265.34940432138,0
+USAI.US,D,20191113,000000,20.0717,20.1421,20.0717,20.1421,1149.1747966618,0
+USAI.US,D,20191114,000000,20.1817,20.1817,20.0499,20.0499,5091.0764038239,0
+USAI.US,D,20191115,000000,20.2779,20.2779,20.2541,20.2541,1068.4601489595,0
+USAI.US,D,20191118,000000,20.1342,20.1342,19.9984,20.0102,6230.1618695229,0
+USAI.US,D,20191119,000000,19.8298,19.8298,19.7328,19.7426,6393.6090311201,0
+USAI.US,D,20191120,000000,19.7714,19.8744,19.7516,19.8744,2840.1466660254,0
+USAI.US,D,20191121,000000,19.8923,20.1322,19.824,20.1272,30269.001821467,0
+USAI.US,D,20191122,000000,20.0786,20.0786,20.0786,20.0786,15.133996444185,0
+USAI.US,D,20191125,000000,20.2075,20.2134,20.2075,20.2134,1322.7112892218,0
+USAI.US,D,20191126,000000,20.1342,20.1342,19.9756,19.9756,538.77027341299,0
+USAI.US,D,20191127,000000,20.0974,20.0974,19.7892,20.0043,768.80701936461,0
+USAI.US,D,20191129,000000,19.8774,19.8774,19.819,19.8724,4619.9046478616,0
+USAI.US,D,20191202,000000,19.7178,19.7178,19.6792,19.6792,113.00050678325,0
+USAI.US,D,20191203,000000,19.5058,19.6178,19.5058,19.5612,2452.7163570543,0
+USAI.US,D,20191204,000000,19.6921,19.6921,19.6921,19.6921,1.008933096279,0
+USAI.US,D,20191205,000000,19.7902,19.7902,19.7902,19.7902,1.008933096279,0
+USAI.US,D,20191206,000000,19.9062,19.9626,19.8496,19.8962,1915.9639498338,0
+USAI.US,D,20191209,000000,19.9884,20.2174,19.934,20.2174,7469.1317117535,0
+USAI.US,D,20191210,000000,20.4483,20.4979,20.4434,20.4801,14410.591414153,0
+USAI.US,D,20191211,000000,20.5355,20.5851,20.4781,20.5425,6414.7966261419,0
+USAI.US,D,20191212,000000,20.6307,20.7963,20.6307,20.6881,535.74347412415,0
+USAI.US,D,20191213,000000,20.6813,20.6813,20.5286,20.5901,4522.0381375225,0
+USAI.US,D,20191216,000000,20.8319,20.9181,20.8081,20.8567,6761.8696112619,0
+USAI.US,D,20191217,000000,21.1957,21.2274,21.0658,21.0658,1790.8562458952,0
+USAI.US,D,20191218,000000,21.3146,21.374,21.2997,21.3086,2585.8955257631,0
+USAI.US,D,20191219,000000,21.383,21.383,21.267,21.3057,2872.4325251063,0
+USAI.US,D,20191220,000000,21.265,21.4622,21.265,21.4326,923.17378309529,0
+USAI.US,D,20191223,000000,21.4722,21.6824,21.4375,21.6824,10586.734979256,0
+USAI.US,D,20191224,000000,21.602,21.6268,21.602,21.6218,1443.7832607753,0
+USAI.US,D,20191226,000000,21.7934,21.7934,21.7894,21.7894,3236.6573728631,0
+USAI.US,D,20191227,000000,21.7576,21.7576,21.6644,21.6872,2082.4379107199,0
+USAI.US,D,20191230,000000,21.6644,21.71,21.4336,21.4564,7109.9515294782,0
+USAI.US,D,20191231,000000,21.6159,21.6694,21.6159,21.6694,442.92162926649,0
+USAI.US,D,20200102,000000,21.711,21.711,21.5456,21.609,1690.9718693636,0
+USAI.US,D,20200103,000000,21.601,21.7458,21.601,21.7458,4842.8788621392,0
+USAI.US,D,20200106,000000,21.8835,21.9707,21.825,21.9648,1586.0428273506,0
+USAI.US,D,20200107,000000,21.8558,21.9212,21.8558,21.9212,144.2774327679,0
+USAI.US,D,20200108,000000,21.8448,21.8696,21.6842,21.6842,522.62734387253,0
+USAI.US,D,20200109,000000,21.6338,21.7656,21.6338,21.7656,862.63779731855,0
+USAI.US,D,20200110,000000,21.6824,21.6824,21.6506,21.6506,438.88589688137,0
+USAI.US,D,20200113,000000,21.8656,21.8656,21.8399,21.8399,416.68936876323,0
+USAI.US,D,20200114,000000,21.9321,21.937,21.9321,21.937,109.97370749441,0
+USAI.US,D,20200115,000000,21.9024,22.0352,21.9024,22.0114,1521.4711091887,0
+USAI.US,D,20200116,000000,22.2255,22.2334,22.1521,22.1521,324.87645700184,0
+USAI.US,D,20200117,000000,22.3047,22.3047,22.1105,22.1402,1547.703369692,0
+USAI.US,D,20200121,000000,21.6416,21.6416,21.6416,21.6416,3.026799288837,0
+USAI.US,D,20200122,000000,21.598,21.598,21.381,21.385,1596.1321583134,0
+USAI.US,D,20200123,000000,21.2571,21.5267,21.2571,21.4603,4537.1721339667,0
+USAI.US,D,20200124,000000,21.3572,21.3572,21.0727,21.154,1605.2125561799,0
+USAI.US,D,20200127,000000,20.8705,20.9261,20.8666,20.8715,1214.7554479199,0
+USAI.US,D,20200128,000000,20.9895,21.1005,20.8765,21.0629,4479.6629474788,0
+USAI.US,D,20200129,000000,21.0153,21.0153,20.9231,20.9231,933.26311405808,0
+USAI.US,D,20200130,000000,20.8903,20.8903,20.6367,20.8795,1890.7406224269,0
+USAI.US,D,20200131,000000,20.6455,20.6773,20.5375,20.5851,1486.158450819,0
+USAI.US,D,20200203,000000,20.7219,20.7219,20.5742,20.5742,1964.3927384552,0
+USAI.US,D,20200204,000000,20.9825,20.9825,20.7773,20.7773,1243.0055746157,0
+USAI.US,D,20200205,000000,21.0757,21.1055,21.0371,21.049,5468.4173818322,0
+USAI.US,D,20200206,000000,21.0281,21.0281,20.8349,20.8349,1214.7554479199,0
+USAI.US,D,20200207,000000,20.7417,20.7417,20.6585,20.6585,164.45609469348,0
+USAI.US,D,20200210,000000,20.6188,20.6188,20.5039,20.5039,4480.6718805751,0
+USAI.US,D,20200211,000000,20.7467,20.7685,20.6515,20.6803,1470.0155212785,0
+USAI.US,D,20200212,000000,20.8161,20.9241,20.8161,20.9241,1157.246261432,0
+USAI.US,D,20200213,000000,20.9369,20.9737,20.7893,20.7893,1759.5793199106,0
+USAI.US,D,20200214,000000,20.7903,20.8507,20.7903,20.8507,474.19855525113,0
+USAI.US,D,20200218,000000,20.7783,20.8249,20.7595,20.8249,505.47548123578,0
+USAI.US,D,20200219,000000,20.8161,20.9925,20.8161,20.9806,2000.7143299213,0
+USAI.US,D,20200220,000000,20.9469,21.1887,20.9469,21.0857,2443.6359591878,0
+USAI.US,D,20200221,000000,20.9369,20.9369,20.7992,20.8537,3846.0529630156,0
+USAI.US,D,20200224,000000,20.4791,20.4791,20.1391,20.2442,1798.9277106655,0
+USAI.US,D,20200225,000000,19.9974,19.9974,19.5315,19.5315,10826.86105617,0
+USAI.US,D,20200226,000000,19.4592,19.6445,19.1331,19.1479,20225.072848009,0
+USAI.US,D,20200227,000000,18.6038,18.6038,17.903,18.016,2439.6002268026,0
+USAI.US,D,20200228,000000,17.4491,17.7038,17.1369,17.7009,8039.1789111512,0
+USAI.US,D,20200302,000000,18.1013,18.4086,17.7574,18.3025,4581.565190203,0
+USAI.US,D,20200303,000000,18.5761,18.6781,17.9952,18.018,17533.239347137,0
+USAI.US,D,20200304,000000,18.2094,18.2638,18.1212,18.2638,1261.1663703488,0
+USAI.US,D,20200305,000000,18.0458,18.0458,17.7197,17.7197,2303.394258805,0
+USAI.US,D,20200306,000000,17.0041,17.0041,16.7682,16.8733,1406.4527362129,0
+USAI.US,D,20200309,000000,16.7276,16.7276,13.0554,13.0554,24569.538760586,0
+USAI.US,D,20200310,000000,13.8463,13.8463,12.0335,13.3111,7719.3471196307,0
+USAI.US,D,20200311,000000,12.8254,13.0088,12.7768,12.7928,4049.8574484639,0
+USAI.US,D,20200312,000000,11.4101,11.4101,10.638,10.638,7194.7019095656,0
+USAI.US,D,20200313,000000,11.4011,11.6638,11.0037,11.6638,7038.3172796424,0
+USAI.US,D,20200316,000000,10.2237,10.9204,10.2237,10.2713,3978.2231986281,0
+USAI.US,D,20200317,000000,10.2237,10.2237,9.6052,9.6052,3580.7035586942,0
+USAI.US,D,20200318,000000,8.63506,8.63506,7.68039,7.89953,5612.6948146001,0
+USAI.US,D,20200319,000000,7.66661,9.15145,7.66661,9.07771,2856.2895955659,0
+USAI.US,D,20200320,000000,9.71125,10.0503,9.18416,9.49617,7123.0676597298,0
+USAI.US,D,20200323,000000,9.14293,9.25691,8.73537,8.75201,7080.6924696861,0
+USAI.US,D,20200324,000000,9.10745,9.77865,9.10745,9.77865,13502.551627502,0
+USAI.US,D,20200325,000000,10.0363,10.8808,10.0363,10.3555,7147.2820540405,0
+USAI.US,D,20200326,000000,10.5369,11.0314,10.5369,10.7252,10168.0277443,0
+USAI.US,D,20200327,000000,10.3981,10.3981,9.94416,9.94416,6862.7629208898,0
+USAI.US,D,20200330,000000,10.0285,10.0285,9.31826,9.68647,3146.8623272942,0
+USAI.US,D,20200331,000000,10.3912,10.3912,10.0343,10.3039,1432.6849967162,0
+USAI.US,D,20200401,000000,10.0195,10.0195,9.56555,9.69836,6731.6016183736,0
+USAI.US,D,20200402,000000,10.074,11.0216,10.074,10.2514,9154.0499825395,0
+USAI.US,D,20200403,000000,10.2554,10.2554,9.71224,10.1791,13461.185370554,0
+USAI.US,D,20200406,000000,10.6628,10.8114,10.638,10.6498,18166.8493316,0
+USAI.US,D,20200407,000000,10.8898,11.2664,10.868,10.868,4471.5914827086,0
+USAI.US,D,20200408,000000,11.078,11.2178,10.9542,11.1732,8871.5487155813,0
+USAI.US,D,20200409,000000,12.2198,12.2198,11.3704,11.6777,3284.0772283882,0
+USAI.US,D,20200413,000000,12.0702,12.0702,11.6281,11.8541,6558.0651258136,0
+USAI.US,D,20200414,000000,12.1297,12.1643,12.0781,12.1614,2014.8393932692,0
+USAI.US,D,20200415,000000,11.8422,11.8422,11.4457,11.6043,19111.210709717,0
+USAI.US,D,20200416,000000,11.6341,11.6341,11.4923,11.4923,823.28940656367,0
+USAI.US,D,20200417,000000,11.8045,12.3348,11.8045,12.3348,14252.188918037,0
+USAI.US,D,20200420,000000,11.6351,12.6748,11.6251,12.3536,40543.976473973,0
+USAI.US,D,20200421,000000,11.8135,12.2763,11.8135,12.2466,19156.61269905,0
+USAI.US,D,20200422,000000,12.6084,12.6084,12.2862,12.4518,4244.5815360458,0
+USAI.US,D,20200423,000000,12.7878,12.9672,12.7878,12.9295,2076.3843121422,0
+USAI.US,D,20200424,000000,13.0911,13.1188,12.9444,13.0683,23285.166929023,0
+USAI.US,D,20200427,000000,13.2813,13.2813,12.8552,13.2725,4934.6917739006,0
+USAI.US,D,20200428,000000,13.7065,13.7065,13.4627,13.5787,3758.2757836393,0
+USAI.US,D,20200429,000000,13.8929,14.3845,13.8929,14.3518,18977.022607912,0
+USAI.US,D,20200430,000000,14.4806,14.5074,14.0832,14.1972,14389.403819131,0
+USAI.US,D,20200501,000000,13.998,13.998,13.4805,13.5043,6222.0904047527,0
+USAI.US,D,20200504,000000,13.1941,13.7264,13.1941,13.7264,7211.8537722024,0
+USAI.US,D,20200505,000000,14.2924,14.2924,13.7729,13.7729,5031.5493511434,0
+USAI.US,D,20200506,000000,13.5629,13.5727,13.4449,13.4449,2414.3768993957,0
+USAI.US,D,20200507,000000,13.8473,14.0406,13.7313,13.7313,8082.5630342911,0
+USAI.US,D,20200508,000000,14.102,14.1139,14.102,14.1139,2403.2786353366,0
+USAI.US,D,20200511,000000,14.0346,14.2546,14.0039,14.1774,16210.528057915,0
+USAI.US,D,20200512,000000,14.4132,14.5074,14.0832,14.0832,928.21844857669,0
+USAI.US,D,20200513,000000,13.988,13.988,13.3319,13.5241,15366.051056329,0
+USAI.US,D,20200514,000000,13.6619,13.6619,13.5113,13.6025,3996.3839943612,0
+USAI.US,D,20200515,000000,13.6095,14.0069,13.6095,13.988,8153.1883510307,0
+USAI.US,D,20200518,000000,14.7909,14.8672,14.6918,14.7691,5368.5330053006,0
+USAI.US,D,20200519,000000,14.7443,14.9812,14.7443,14.8176,1196.5946521869,0
+USAI.US,D,20200520,000000,14.8484,15.3023,14.8484,15.1328,86447.405555378,0
+USAI.US,D,20200521,000000,14.9405,15.1041,14.9058,15.0367,22932.040345325,0
+USAI.US,D,20200522,000000,14.9415,15.1417,14.8821,15.1041,14985.683279032,0
+USAI.US,D,20200526,000000,15.5857,15.5857,15.4043,15.4252,1413.5152678869,0
+USAI.US,D,20200527,000000,15.5471,15.5471,15.1417,15.4995,25486.658945104,0
+USAI.US,D,20200528,000000,15.1853,15.1853,15.1853,15.1853,141.25063347906,0
+USAI.US,D,20200529,000000,14.8959,15.2725,14.8008,15.2349,9029.9512116971,0
+USAI.US,D,20200601,000000,15.2191,15.4549,15.2191,15.3767,11314.175741673,0
+USAI.US,D,20200602,000000,15.4549,15.7553,15.4549,15.7553,10060.071902998,0
+USAI.US,D,20200603,000000,15.9733,16.1527,15.9733,16.1527,5151.6123896006,0
+USAI.US,D,20200604,000000,16.1062,16.3142,16.1062,16.2488,15064.380060542,0
+USAI.US,D,20200605,000000,16.9397,17.2291,16.8773,17.0893,38116.483444324,0
+USAI.US,D,20200608,000000,17.7038,17.8604,17.5036,17.8604,8619.3154415116,0
+USAI.US,D,20200609,000000,17.8158,17.8158,17.0953,17.1261,30529.306560306,0
+USAI.US,D,20200610,000000,16.9209,16.9209,16.5026,16.573,17641.195188438,0
+USAI.US,D,20200611,000000,15.8306,15.8306,15.0198,15.114,30095.465328906,0
+USAI.US,D,20200612,000000,15.3489,15.4252,14.8325,15.1279,20717.432198993,0
+USAI.US,D,20200615,000000,15.0327,16.1062,15.0327,15.8574,4332.3587154221,0
+USAI.US,D,20200616,000000,16.7107,16.7107,16.0853,16.129,6106.0630986806,0
+USAI.US,D,20200617,000000,16.0724,16.0724,15.7275,15.7533,2827.0305357738,0
+USAI.US,D,20200618,000000,15.9238,15.9238,15.8365,15.8365,303.68886197998,0
+USAI.US,D,20200619,000000,16.1022,16.1022,15.4737,15.4737,1576.9624294841,0
+USAI.US,D,20200622,000000,15.4737,15.6304,15.4499,15.6304,5749.9097156941,0
+USAI.US,D,20200623,000000,16.0596,16.0596,15.5125,15.5125,2424.4662303585,0
+USAI.US,D,20200624,000000,14.659,14.8573,14.5174,14.8186,8795.8787333604,0
+USAI.US,D,20200625,000000,14.8206,14.9415,14.7274,14.887,5219.2109070513,0
+USAI.US,D,20200626,000000,14.3548,14.3548,14.3122,14.3122,1471.0244543748,0
+USAI.US,D,20200629,000000,14.436,14.5074,14.435,14.4796,1970.4463370329,0
+USAI.US,D,20200630,000000,14.4916,14.8642,14.4916,14.8642,3488.8906469328,0
+USAI.US,D,20200701,000000,14.9445,14.9445,14.6174,14.7046,4481.6808136714,0
+USAI.US,D,20200702,000000,14.7463,14.7948,14.7463,14.7948,509.5112136209,0
+USAI.US,D,20200706,000000,14.6046,14.6046,14.6046,14.6046,87.777179376274,0
+USAI.US,D,20200707,000000,14.7651,14.8801,14.6194,14.6194,36573.824740114,0
+USAI.US,D,20200708,000000,14.5292,14.659,14.5282,14.659,584.17226274555,0
+USAI.US,D,20200709,000000,14.5867,14.5867,14.1784,14.2012,3444.4975906965,0
+USAI.US,D,20200710,000000,14.2061,14.2696,14.1318,14.2696,5948.669535661,0
+USAI.US,D,20200713,000000,14.2666,14.3588,14.1605,14.1982,2268.0816004352,0
+USAI.US,D,20200714,000000,14.1129,14.5134,14.1129,14.5134,1346.9256835325,0
+USAI.US,D,20200715,000000,14.775,15.0466,14.775,15.0466,206.8312847372,0
+USAI.US,D,20200716,000000,14.9703,15.0129,14.9544,15.0129,1565.864165425,0
+USAI.US,D,20200717,000000,14.9663,14.9693,14.9495,14.9495,1034.156423686,0
+USAI.US,D,20200720,000000,14.9594,14.9594,14.7592,14.7592,3849.0797623044,0
+USAI.US,D,20200721,000000,15.3806,15.4103,15.2875,15.2875,980.6829695832,0
+USAI.US,D,20200722,000000,15.1675,15.1675,15.1675,15.1675,227.00994666278,0
+USAI.US,D,20200723,000000,15.0486,15.1645,15.0486,15.114,1577.9713625804,0
+USAI.US,D,20200724,000000,15.0486,15.0684,14.9841,14.9841,4136.6256947439,0
+USAI.US,D,20200727,000000,14.9316,14.9316,14.7651,14.8394,1768.6597177771,0
+USAI.US,D,20200728,000000,14.8989,14.8989,14.8474,14.8474,169.50076017487,0
+USAI.US,D,20200729,000000,14.8236,15.3905,14.8236,15.3845,2661.565507984,0
+USAI.US,D,20200730,000000,15.0684,15.0684,15.0684,15.0684,8.0714647702321,0
+USAI.US,D,20200731,000000,14.9088,14.9742,14.9088,14.9544,2697.8870994501,0
+USAI.US,D,20200803,000000,14.9346,15.1071,14.9346,15.0843,1320.6934230292,0
+USAI.US,D,20200804,000000,15.2478,15.787,15.2478,15.787,1233.9251767492,0
+USAI.US,D,20200805,000000,16.0724,16.1864,16.0694,16.0694,5236.3627696881,0
+USAI.US,D,20200806,000000,16.1012,16.2052,16.0616,16.0616,12531.957988882,0
+USAI.US,D,20200807,000000,15.9535,15.9723,15.9535,15.9723,634.6189175595,0
+USAI.US,D,20200810,000000,15.9594,16.3668,15.9594,16.3668,3421.2921294821,0
+USAI.US,D,20200811,000000,16.6404,16.6404,16.342,16.342,339.00152034975,0
+USAI.US,D,20200812,000000,16.5085,16.6225,16.451,16.5541,2862.3431941436,0
+USAI.US,D,20200813,000000,16.2914,16.3787,16.2914,16.3787,239.11714381813,0
+USAI.US,D,20200814,000000,16.5958,16.5958,16.5026,16.5026,149.32209824929,0
+USAI.US,D,20200817,000000,16.561,16.572,16.561,16.572,111.99157368697,0
+USAI.US,D,20200818,000000,16.3708,16.3708,16.2894,16.2894,386.42137587486,0
+USAI.US,D,20200819,000000,16.2706,16.3074,16.2152,16.2152,772.84275174972,0
+USAI.US,D,20200820,000000,16.1299,16.1814,16.1012,16.1616,1103.7728073292,0
+USAI.US,D,20200821,000000,16.006,16.006,15.9029,15.9684,2514.2612759273,0
+USAI.US,D,20200824,000000,16.0694,16.1518,16.0258,16.1518,3107.5139365394,0
+USAI.US,D,20200825,000000,15.9307,16.012,15.8841,16.012,1945.2230096259,0
+USAI.US,D,20200826,000000,15.8851,15.9188,15.6343,15.6343,2627.2617827105,0
+USAI.US,D,20200827,000000,15.7691,15.7949,15.6571,15.7949,2046.1163192538,0
+USAI.US,D,20200828,000000,15.8048,15.8048,15.8048,15.8048,1.008933096279,0
+USAI.US,D,20200831,000000,15.5997,15.5997,15.56,15.5937,5622.7841455629,0
+USAI.US,D,20200901,000000,15.7503,15.7503,15.4291,15.5451,1056.3529518041,0
+USAI.US,D,20200902,000000,15.5789,15.6571,15.5789,15.6274,3325.4434853356,0
+USAI.US,D,20200903,000000,15.3529,15.4213,15.3429,15.3529,2141.9649634003,0
+USAI.US,D,20200904,000000,15.0476,15.2865,15.0476,15.2865,340.01045344603,0
+USAI.US,D,20200908,000000,14.9851,15.0397,14.9841,15.0387,762.75342078693,0
+USAI.US,D,20200909,000000,15.3013,15.3013,15.3013,15.3013,53.473454102788,0
+USAI.US,D,20200910,000000,15.1645,15.1883,14.998,14.998,2147.0096288817,0
+USAI.US,D,20200911,000000,14.8038,14.8038,14.7938,14.8008,4981.1026963295,0
+USAI.US,D,20200914,000000,14.9861,15.0416,14.9861,15.0248,1719.2219960594,0
+USAI.US,D,20200915,000000,15.0228,15.0892,14.7948,14.7948,2218.6438787175,0
+USAI.US,D,20200916,000000,15.0515,15.2953,14.9792,15.1893,2503.1630118682,0
+USAI.US,D,20200917,000000,15.1071,15.1348,15.1071,15.1348,213.89381641115,0
+USAI.US,D,20200918,000000,15.0416,15.0565,14.9643,15.0079,2384.1089065073,0
+USAI.US,D,20200921,000000,14.557,14.671,14.435,14.671,8206.6618051335,0
+USAI.US,D,20200922,000000,14.6788,14.6788,14.6788,14.6788,2.017866192558,0
+USAI.US,D,20200923,000000,14.6293,14.6293,14.0644,14.0644,1028.1028251083,0
+USAI.US,D,20200924,000000,14.5094,14.5094,13.7571,14.0782,11824.69588839,0
+USAI.US,D,20200925,000000,14.0336,14.1902,14.0336,14.1902,742.57475886135,0
+USAI.US,D,20200928,000000,14.3568,14.552,14.3568,14.4984,976.64723719808,0
+USAI.US,D,20200929,000000,14.4816,14.4946,14.3716,14.4886,3042.9422183775,0
+USAI.US,D,20200930,000000,14.6214,14.6214,14.2051,14.2051,2361.9123783892,0
+USAI.US,D,20201001,000000,14.0287,14.0287,14.0287,14.0287,149.32209824929,0
+USAI.US,D,20201002,000000,13.8889,14.2497,13.8651,14.2497,2932.9685108831,0
+USAI.US,D,20201005,000000,14.4728,14.6492,14.4728,14.6492,3404.1402668454,0
+USAI.US,D,20201006,000000,14.6967,14.7433,14.3676,14.3676,5240.3985020732,0
+USAI.US,D,20201007,000000,14.4132,14.5312,14.4132,14.5312,742.57475886135,0
+USAI.US,D,20201008,000000,14.6502,15.2181,14.6502,15.2181,740.55689266879,0
+USAI.US,D,20201009,000000,15.0892,15.224,15.0892,15.0971,440.90376307393,0
+USAI.US,D,20201012,000000,15.1091,15.1091,14.8048,14.9613,17234.595150638,0
+USAI.US,D,20201013,000000,15.1566,15.2507,15.0991,15.1387,4442.3324229165,0
+USAI.US,D,20201014,000000,15.3657,15.4708,15.2875,15.2875,1060.3886841892,0
+USAI.US,D,20201015,000000,14.9723,15.3221,14.9723,15.3221,521.61841077625,0
+USAI.US,D,20201016,000000,15.224,15.3607,15.0931,15.0931,1733.3470594073,0
+USAI.US,D,20201019,000000,14.9861,15.1615,14.8969,14.8969,1681.8914714971,0
+USAI.US,D,20201020,000000,15.0505,15.0991,15.0505,15.0823,1315.6487575478,0
+USAI.US,D,20201021,000000,14.9197,14.9197,14.9078,14.9078,247.18860858836,0
+USAI.US,D,20201022,000000,14.9891,15.4698,14.9891,15.4698,2412.3590332031,0
+USAI.US,D,20201023,000000,15.3241,15.3241,15.2507,15.2667,1443.7832607753,0
+USAI.US,D,20201026,000000,14.8295,14.8295,14.8295,14.8295,118.04517226464,0
+USAI.US,D,20201027,000000,14.8999,14.8999,14.6808,14.7472,574.08293178276,0
+USAI.US,D,20201028,000000,14.2289,14.2289,14.2289,14.2289,6.0535985776741,0
+USAI.US,D,20201029,000000,14.2556,14.2556,14.2556,14.2556,34.303725273486,0
+USAI.US,D,20201030,000000,13.9504,14.1922,13.9306,14.1922,8269.2156571028,0
+USAI.US,D,20201102,000000,14.2844,14.2844,14.214,14.214,480.25215382881,0
+USAI.US,D,20201103,000000,14.4638,14.5134,14.3598,14.4192,2856.2895955659,0
+USAI.US,D,20201104,000000,14.5292,14.5292,14.4004,14.4004,543.81493889439,0
+USAI.US,D,20201105,000000,14.7036,14.7036,14.557,14.6274,4674.3870350607,0
+USAI.US,D,20201106,000000,14.3478,14.3478,14.1575,14.1575,581.14546345671,0
+USAI.US,D,20201109,000000,14.3578,15.1665,14.3578,15.1665,3392.03306969,0
+USAI.US,D,20201110,000000,15.676,15.7325,15.676,15.7325,1388.2919404799,0
+USAI.US,D,20201111,000000,15.8276,15.8276,15.8118,15.8118,540.78813960555,0
+USAI.US,D,20201112,000000,15.3509,15.3509,15.3509,15.3509,57.509186487904,0
+USAI.US,D,20201113,000000,15.6125,15.6215,15.5263,15.6036,5487.5871106615,0
+USAI.US,D,20201116,000000,16.0784,16.0784,16.0784,16.0784,32.285859080928,0
+USAI.US,D,20201117,000000,16.0209,16.4431,16.0209,16.4431,376.33204491207,0
+USAI.US,D,20201118,000000,16.4867,16.5908,16.2984,16.2984,7191.6751102768,0
+USAI.US,D,20201119,000000,16.3064,16.6542,16.221,16.6542,21701.141967865,0
+USAI.US,D,20201120,000000,16.5908,16.5908,16.4956,16.5392,1847.3564992869,0
+USAI.US,D,20201123,000000,17.0467,17.2657,17.0467,17.2657,661.86011115903,0
+USAI.US,D,20201124,000000,17.9694,17.9694,17.902,17.902,587.19906203438,0
+USAI.US,D,20201125,000000,17.7702,17.914,17.7702,17.8208,2502.1540787719,0
+USAI.US,D,20201127,000000,17.8734,17.8744,17.6384,17.6384,1769.6686508734,0
+USAI.US,D,20201130,000000,17.2817,17.3203,17.0655,17.0655,3922.7318783328,0
+USAI.US,D,20201201,000000,17.8258,17.8258,16.9843,17.1429,33259.479518838,0
+USAI.US,D,20201202,000000,17.2807,17.57,17.2807,17.57,466.1270904809,0
+USAI.US,D,20201203,000000,17.8456,18.0944,17.8456,17.9616,3640.2306113747,0
+USAI.US,D,20201204,000000,18.5424,18.6643,18.5245,18.6643,807.14647702321,0
+USAI.US,D,20201207,000000,18.353,18.4779,18.242,18.2866,9523.3194957776,0
+USAI.US,D,20201208,000000,18.6603,18.6603,18.5414,18.5424,442.92162926649,0
+USAI.US,D,20201209,000000,18.8625,18.8625,18.2044,18.3897,5346.3364771825,0
+USAI.US,D,20201210,000000,18.8109,18.9031,18.8021,18.9031,4993.2098934848,0
+USAI.US,D,20201211,000000,18.7337,18.8575,18.7337,18.8575,426.77869972602,0
+USAI.US,D,20201214,000000,19.1271,19.1271,18.3758,18.3758,56551.708979535,0
+USAI.US,D,20201215,000000,18.4591,18.9151,18.4591,18.8575,8375.1536322121,0
+USAI.US,D,20201216,000000,18.6187,18.6187,18.4819,18.4819,479.24322073253,0
+USAI.US,D,20201217,000000,18.3332,18.3937,18.3332,18.3937,510.52014671718,0
+USAI.US,D,20201218,000000,18.3897,18.3897,18.1994,18.2688,3005.6116938152,0
+USAI.US,D,20201221,000000,17.913,17.9616,17.7702,17.8753,2545.5382019119,0
+USAI.US,D,20201222,000000,18.0566,18.0566,17.1101,17.7614,23221.604143957,0
+USAI.US,D,20201223,000000,18.0944,18.0944,17.8555,17.9546,16910.727626733,0
+USAI.US,D,20201224,000000,17.8248,17.8248,17.8248,17.8248,450.99309403672,0
+USAI.US,D,20201228,000000,17.5928,17.5928,17.5294,17.5294,2489.0379485203,0
+USAI.US,D,20201229,000000,17.6265,17.6265,17.4303,17.4303,4106.3577018556,0
+USAI.US,D,20201230,000000,17.6751,17.6751,17.3767,17.4273,3734.0613893286,0
+USAI.US,D,20201231,000000,17.463,17.5403,17.4541,17.5165,2466.8414204022,0
+USAI.US,D,20210104,000000,17.8584,17.8584,17.3103,17.3897,7158.3803180996,0
+USAI.US,D,20210105,000000,17.7425,18.3878,17.7425,18.1866,5922.4372751578,0
+USAI.US,D,20210106,000000,18.4066,18.5592,18.4066,18.5592,456.03775951811,0
+USAI.US,D,20210107,000000,18.5315,18.9081,18.5315,18.8506,2212.5902801399,0
+USAI.US,D,20210108,000000,18.8209,18.8209,18.5126,18.6256,2028.9644566171,0
+USAI.US,D,20210111,000000,18.5414,18.8555,18.5414,18.8555,5723.6774551908,0
+USAI.US,D,20210112,000000,19.2817,19.5286,19.2817,19.5286,305.70672817254,0
+USAI.US,D,20210113,000000,19.5434,19.5434,19.4919,19.4919,374.31417871951,0
+USAI.US,D,20210114,000000,19.928,20.033,19.8704,19.8704,1265.2021027339,0
+USAI.US,D,20210115,000000,19.6475,19.6475,19.583,19.583,1349.9524828213,0
+USAI.US,D,20210119,000000,19.7248,19.804,19.6465,19.6465,4170.9294200174,0
+USAI.US,D,20210120,000000,19.5335,19.5335,19.4413,19.4413,307.7245943651,0
+USAI.US,D,20210121,000000,19.2441,19.2441,19.0607,19.0766,4201.1974129058,0
+USAI.US,D,20210122,000000,18.8209,18.8981,18.6583,18.8981,23863.285593191,0
+USAI.US,D,20210125,000000,18.7723,18.7793,18.6385,18.7793,3878.3388220965,0
+USAI.US,D,20210126,000000,18.7059,18.7059,18.6137,18.6653,939.31671263576,0
+USAI.US,D,20210127,000000,18.2926,18.474,18.143,18.1568,2481.9754168464,0
+USAI.US,D,20210128,000000,18.358,18.358,18.3124,18.3124,350.09978440882,0
+USAI.US,D,20210129,000000,18.3679,18.3679,18.0508,18.0974,1064.4244165744,0
+USAI.US,D,20210201,000000,18.6683,18.6683,18.2628,18.2628,596.27945990089,0
+USAI.US,D,20210202,000000,18.5989,18.696,18.4422,18.4422,864.65566351111,0
+USAI.US,D,20210203,000000,18.6385,18.7713,18.6385,18.7713,755.69088911298,0
+USAI.US,D,20210204,000000,18.7158,18.7663,18.6137,18.7663,865.66459660739,0
+USAI.US,D,20210205,000000,18.9597,18.9695,18.9557,18.9695,1384.2562080948,0
+USAI.US,D,20210208,000000,18.9645,19.3501,18.9645,19.3263,8413.4930898707,0
+USAI.US,D,20210209,000000,19.2243,19.2719,19.1856,19.1856,1949.258742011,0
+USAI.US,D,20210210,000000,19.2629,19.3214,19.2629,19.3214,350.09978440882,0
+USAI.US,D,20210211,000000,19.3789,19.475,19.3789,19.4423,1735.3649255999,0
+USAI.US,D,20210212,000000,19.2143,19.698,19.2143,19.6683,3123.6568660798,0
+USAI.US,D,20210216,000000,19.9379,19.9379,19.9379,19.9379,359.18018227533,0
+USAI.US,D,20210217,000000,19.928,19.928,19.8932,19.8932,108.96477439813,0
+USAI.US,D,20210218,000000,19.8894,19.8894,19.3868,19.3868,1183.4785219353,0
+USAI.US,D,20210219,000000,19.0419,19.6574,19.0419,19.6366,1141.1033318916,0
+USAI.US,D,20210222,000000,19.9022,20.1094,19.9022,19.9132,4997.2456258699,0
+USAI.US,D,20210223,000000,19.7744,20.0062,19.7744,20.0062,362.20698156416,0
+USAI.US,D,20210224,000000,20.4652,20.4959,20.4285,20.4959,910.05765284367,0
+USAI.US,D,20210225,000000,20.3571,20.3571,19.8774,20.0004,3769.3740476984,0
+USAI.US,D,20210226,000000,19.7347,19.7347,19.4056,19.4056,1471.0244543748,0
+USAI.US,D,20210301,000000,20.1202,20.1202,19.8952,20.0242,2446.6627584766,0
+USAI.US,D,20210302,000000,20.2174,20.2263,20.1252,20.1252,423.75190043718,0
+USAI.US,D,20210303,000000,20.2739,20.4265,20.2739,20.2937,962.52217385018,0
+USAI.US,D,20210304,000000,20.3116,20.9389,20.3116,20.5643,3782.49017795,0
+USAI.US,D,20210305,000000,20.8021,20.8913,20.6495,20.8269,4810.5930030583,0
+USAI.US,D,20210308,000000,21.1094,21.1094,20.7071,20.8695,57096.532851526,0
+USAI.US,D,20210309,000000,20.7655,20.9865,20.5683,20.5683,26185.849580826,0
+USAI.US,D,20210310,000000,20.7943,21.266,20.7943,21.2601,15421.542376624,0
+USAI.US,D,20210311,000000,21.2759,21.3919,21.2541,21.2908,10571.600982812,0
+USAI.US,D,20210312,000000,22.5455,22.5455,21.1897,21.375,1442.774327679,0
+USAI.US,D,20210315,000000,21.3721,21.379,21.3721,21.379,1515.4175106111,0
+USAI.US,D,20210316,000000,21.1798,21.2363,21.0083,21.1649,11885.231874167,0
+USAI.US,D,20210317,000000,21.0837,21.2948,21.0837,21.2502,2393.1893043738,0
+USAI.US,D,20210318,000000,20.9756,20.9756,20.5187,20.5187,8570.8866528902,0
+USAI.US,D,20210319,000000,20.5921,20.9389,20.5921,20.7973,1420.5777995608,0
+USAI.US,D,20210322,000000,21.9598,21.9598,20.6881,20.7565,1444.7921938715,0
+USAI.US,D,20210323,000000,20.485,20.5445,20.2174,20.2461,3527.2301045914,0
+USAI.US,D,20210324,000000,20.6119,20.6119,20.4721,20.4721,496.39508336927,0
+USAI.US,D,20210325,000000,20.4563,20.6445,20.3225,20.6277,2225.7064103915,0
+USAI.US,D,20210326,000000,20.9221,21.0391,20.8041,21.0391,2530.4042054678,0
+USAI.US,D,20210329,000000,22.2086,22.2086,20.7467,20.8477,4101.3130363742,0
+USAI.US,D,20210330,000000,20.8141,20.8141,20.6683,20.6872,2308.4389242864,0
+USAI.US,D,20210331,000000,20.6872,20.8894,20.6872,20.8319,8272.2424563916,0
+USAI.US,D,20210401,000000,20.8141,21.1104,20.6901,21.1104,2293.3049278422,0
+USAI.US,D,20210405,000000,20.9587,20.9766,20.8913,20.9379,981.69190267948,0
+USAI.US,D,20210406,000000,21.0133,21.0133,21.0133,21.0133,211.87595021859,0
+USAI.US,D,20210407,000000,21.045,21.1342,21.045,21.0866,393.48390754881,0
+USAI.US,D,20210408,000000,20.5227,21.0301,20.5227,21.0301,695.15490333624,0
+USAI.US,D,20210409,000000,21.044,21.044,20.8467,20.8467,1142.1122649878,0
+USAI.US,D,20210412,000000,20.8339,20.8339,20.7477,20.7477,1652.632411705,0
+USAI.US,D,20210413,000000,20.6485,20.7783,20.6485,20.7783,1145.1390642767,0
+USAI.US,D,20210414,000000,21.0113,21.0113,21.0113,21.0113,35.312658369765,0
+USAI.US,D,20210415,000000,21.0073,21.1134,21.0073,21.1134,238.10821072185,0
+USAI.US,D,20210416,000000,21.2978,21.2978,20.9181,20.9181,876.76286066646,0
+USAI.US,D,20210419,000000,20.9984,20.9984,20.9301,20.9677,1292.4432963334,0
+USAI.US,D,20210420,000000,20.8141,20.8141,20.5524,20.7327,4507.9130741746,0
+USAI.US,D,20210421,000000,20.8319,20.9489,20.7665,20.9489,4309.1532542077,0
+USAI.US,D,20210422,000000,20.9399,20.9399,20.8141,20.8239,2700.9138987389,0
+USAI.US,D,20210423,000000,20.9003,21.1501,20.9003,21.1501,3366.8097422831,0
+USAI.US,D,20210426,000000,21.2581,21.5485,21.2581,21.3215,6319.9569150917,0
+USAI.US,D,20210427,000000,21.5306,21.5306,21.38,21.496,1931.097946278,0
+USAI.US,D,20210428,000000,21.8686,21.9598,21.7992,21.9598,3713.882727403,0
+USAI.US,D,20210429,000000,21.8588,22.0134,21.7804,21.9886,1737.3827917925,0
+USAI.US,D,20210430,000000,21.9886,21.9886,21.6922,21.7814,6180.7241478052,0
+USAI.US,D,20210503,000000,23.1264,23.1264,21.7804,21.948,1423.6045988497,0
+USAI.US,D,20210504,000000,21.9182,22.1016,21.9172,22.0163,5751.9275818866,0
+USAI.US,D,20210505,000000,22.3137,22.4019,22.2483,22.2483,1414.5242009832,0
+USAI.US,D,20210506,000000,22.3821,22.3821,22.1501,22.3821,2772.5481485747,0
+USAI.US,D,20210507,000000,22.3821,22.5347,22.3623,22.5347,11390.85465699,0
+USAI.US,D,20210510,000000,23.4278,23.4278,22.6725,22.7716,18180.974394948,0
+USAI.US,D,20210511,000000,22.8469,22.8469,22.2651,22.5743,15898.767731165,0
+USAI.US,D,20210512,000000,22.9421,22.9421,22.4723,22.4723,3860.1780263635,0
+USAI.US,D,20210513,000000,22.6537,22.6913,22.169,22.4881,13798.169024712,0
+USAI.US,D,20210514,000000,22.7785,23.0233,22.7785,22.9341,7460.051313887,0
+USAI.US,D,20210517,000000,23.3296,23.3296,22.8945,23.279,12711.548080019,0
+USAI.US,D,20210518,000000,23.3296,23.3682,23.1849,23.282,10136.750818315,0
+USAI.US,D,20210519,000000,23.2344,23.2344,22.6625,22.8875,5479.5156458913,0
+USAI.US,D,20210520,000000,22.6913,23.2196,22.6913,23.2196,8254.0816606586,0
+USAI.US,D,20210521,000000,23.3177,23.3296,23.1344,23.1988,2389.1535719887,0
+USAI.US,D,20210524,000000,24.3575,24.3575,23.177,23.3682,8789.8251347827,0
+USAI.US,D,20210525,000000,23.2146,23.282,22.8568,22.8568,13526.766021813,0
+USAI.US,D,20210526,000000,24.1146,24.1146,23.0213,23.1502,2443.6359591878,0
+USAI.US,D,20210527,000000,23.291,23.291,23.1155,23.174,1608.2393554687,0
+USAI.US,D,20210528,000000,23.2444,23.503,23.0689,23.2642,27139.291356809,0
+USAI.US,D,20210601,000000,24.0472,24.0472,23.4664,23.8301,4798.485805903,0
+USAI.US,D,20210602,000000,23.9491,24.2018,23.9292,23.9957,16606.029831656,0
+USAI.US,D,20210603,000000,24.0759,24.3575,24.0185,24.3099,2818.9590710036,0
+USAI.US,D,20210604,000000,24.628,24.628,24.2881,24.5407,3402.1224006528,0
+USAI.US,D,20210607,000000,24.8798,25.0036,24.628,24.856,31159.889745481,0
+USAI.US,D,20210608,000000,24.744,25.073,24.7182,25.0106,4483.6986798639,0
+USAI.US,D,20210609,000000,25.0234,25.0334,24.8629,24.8629,5247.4610337471,0
+USAI.US,D,20210610,000000,25.528,25.528,24.957,25.1018,4681.4495667346,0
+USAI.US,D,20210611,000000,25.1414,25.2564,25.1087,25.1087,13694.248915795,0
+USAI.US,D,20210614,000000,25.3545,25.4844,24.9273,25.0423,7451.9798491168,0
+USAI.US,D,20210615,000000,25.2366,25.2366,25.1018,25.2128,1210.7197155348,0
+USAI.US,D,20210616,000000,25.3346,25.3346,25.1216,25.2148,2863.3521272398,0
+USAI.US,D,20210617,000000,25.1107,25.1116,24.1879,24.3623,6256.3941300261,0
+USAI.US,D,20210618,000000,23.8351,24.0283,23.622,23.622,15669.73991831,0
+USAI.US,D,20210621,000000,24.2493,24.3733,24.1721,24.3733,2587.9133919557,0
+USAI.US,D,20210622,000000,24.0759,24.2871,24.0383,24.2871,4609.8153168988,0
+USAI.US,D,20210623,000000,24.3535,24.3535,24.2791,24.2791,2968.2811692528,0
+USAI.US,D,20210624,000000,24.2493,24.2493,24.0957,24.2305,2869.4057258175,0
+USAI.US,D,20210625,000000,24.2217,24.3327,24.1631,24.2682,1272.2646344078,0
+USAI.US,D,20210628,000000,24.2692,24.2692,23.736,23.8143,2199.4741498882,0
+USAI.US,D,20210629,000000,23.736,23.7558,23.6418,23.6616,2811.8965393296,0
+USAI.US,D,20210630,000000,23.8152,23.9947,23.8152,23.959,2589.9312581482,0
+USAI.US,D,20210701,000000,24.2692,24.2692,24.2167,24.2167,592.24372751578,0
+USAI.US,D,20210702,000000,24.1423,24.2979,24.1136,24.2979,5016.4153546992,0
+USAI.US,D,20210706,000000,24.2979,24.2979,23.6745,23.9114,9065.2638700669,0
+USAI.US,D,20210707,000000,23.6706,23.7449,23.5724,23.625,5293.871956176,0
+USAI.US,D,20210708,000000,23.1849,23.725,23.1849,23.501,4878.191520509,0
+USAI.US,D,20210709,000000,23.8351,24.0759,23.8351,24.0759,2099.5897733566,0
+USAI.US,D,20210712,000000,24.0085,24.0085,23.8638,23.9253,900.97725497716,0
+USAI.US,D,20210713,000000,23.9114,23.9114,23.5526,23.613,5973.892863068,0
+USAI.US,D,20210714,000000,23.4852,23.4852,23.1839,23.1839,1097.7192087516,0
+USAI.US,D,20210715,000000,23.2532,23.2542,23.0075,23.0075,369.26951323812,0
+USAI.US,D,20210716,000000,22.6963,22.6963,22.6963,22.6963,148.31316515301,0
+USAI.US,D,20210719,000000,22.0718,22.0718,21.6556,21.9331,13257.380885106,0
+USAI.US,D,20210720,000000,22.2959,22.5655,22.2949,22.4821,1747.4721227552,0
+USAI.US,D,20210721,000000,22.8568,22.8588,22.8568,22.8588,294.60846411347,0
+USAI.US,D,20210722,000000,22.7201,22.8083,22.7201,22.8083,1446.8100600641,0
+USAI.US,D,20210723,000000,22.6319,22.6973,22.5555,22.6973,3137.7819294277,0
+USAI.US,D,20210726,000000,22.9916,23.1205,22.9916,23.1205,1633.4626828757,0
+USAI.US,D,20210727,000000,22.9916,22.9916,22.7003,22.7775,6588.3331187019,0
+USAI.US,D,20210728,000000,22.7993,22.9837,22.7587,22.9837,478.23428763625,0
+USAI.US,D,20210729,000000,22.9995,23.2454,22.9995,23.178,4259.71553249,0
+USAI.US,D,20210730,000000,22.8796,22.8955,22.8747,22.8955,2107.6612381269,0
+USAI.US,D,20210802,000000,23.3018,23.3018,22.6605,22.6605,2003.7411292101,0
+USAI.US,D,20210803,000000,22.3989,22.8241,22.3791,22.8241,787.97674819391,0
+USAI.US,D,20210804,000000,22.6695,22.6705,22.3791,22.4791,2347.7873150413,0
+USAI.US,D,20210805,000000,22.5931,22.8271,22.5267,22.5267,1601.1768237948,0
+USAI.US,D,20210806,000000,22.5535,22.6417,22.5535,22.5743,2296.331727131,0
+USAI.US,D,20210809,000000,22.6417,22.6417,22.3167,22.3929,1414.5242009832,0
+USAI.US,D,20210810,000000,22.5991,22.7667,22.5991,22.7667,1255.1127717711,0
+USAI.US,D,20210811,000000,22.6041,22.8925,22.6041,22.8469,4682.4584998309,0
+USAI.US,D,20210812,000000,22.7785,22.8965,22.7329,22.8965,2474.9128851724,0
+USAI.US,D,20210813,000000,22.8737,22.8737,22.6755,22.6755,292.59059792091,0
+USAI.US,D,20210816,000000,22.389,22.4336,22.389,22.4336,995.81696602738,0
+USAI.US,D,20210817,000000,22.4554,22.4554,22.0381,22.3057,5465.3905825434,0
+USAI.US,D,20210818,000000,22.1848,22.3206,21.9162,21.9162,9588.9001470357,0
+USAI.US,D,20210819,000000,21.7943,21.7943,21.1639,21.4196,5313.0416850053,0
+USAI.US,D,20210820,000000,21.6486,21.6486,21.5902,21.606,1336.8363525697,0
+USAI.US,D,20210823,000000,22.1164,22.1838,22.0966,22.1293,959.49537456134,0
+USAI.US,D,20210824,000000,22.3405,22.3801,22.3405,22.3801,987.74550125715,0
+USAI.US,D,20210825,000000,22.4653,22.6794,22.4653,22.5635,751.65515672786,0
+USAI.US,D,20210826,000000,22.5625,22.5635,22.2275,22.2275,1594.1142921208,0
+USAI.US,D,20210827,000000,22.8251,22.8251,22.7379,22.7379,1409.4795355018,0
+USAI.US,D,20210830,000000,22.8846,22.8846,22.4613,22.4613,1318.6755568367,0
+USAI.US,D,20210831,000000,22.4554,22.4961,22.3861,22.3861,1128.9961347362,0
+USAI.US,D,20210901,000000,22.4465,22.4545,22.3999,22.4515,1166.3266592985,0
+USAI.US,D,20210902,000000,22.8707,22.8707,22.8707,22.8707,179.59009113766,0
+USAI.US,D,20210903,000000,22.8271,22.8855,22.7676,22.8855,1698.0344010376,0
+USAI.US,D,20210907,000000,22.6517,22.6993,22.6229,22.6993,5675.2486665694,0
+USAI.US,D,20210908,000000,22.6527,22.6527,22.6527,22.6527,17.151862636743,0
+USAI.US,D,20210909,000000,22.7101,22.7101,22.5179,22.5427,2026.9465904245,0
+USAI.US,D,20210910,000000,22.4515,22.613,22.4227,22.4227,2299.3585264199,0
+USAI.US,D,20210913,000000,22.5733,23.0015,22.5733,23.0015,2251.9386708947,0
+USAI.US,D,20210914,000000,22.8747,22.8747,22.7309,22.7309,695.15490333624,0
+USAI.US,D,20210915,000000,23.0213,23.3306,23.0213,23.3306,909.04871974739,0
+USAI.US,D,20210916,000000,23.2146,23.2146,23.2067,23.2077,469.15388976974,0
+USAI.US,D,20210917,000000,23.1849,23.1849,22.9113,22.9113,340.01045344603,0
+USAI.US,D,20210920,000000,22.2562,22.2998,22.047,22.2998,857.59313183716,0
+USAI.US,D,20210921,000000,22.3691,22.4187,22.3691,22.3959,1768.6597177771,0
+USAI.US,D,20210922,000000,22.6417,22.9054,22.6417,22.7875,2794.7446766929,0
+USAI.US,D,20210923,000000,23.1274,23.2067,23.1274,23.2067,306.71566126882,0
+USAI.US,D,20210924,000000,23.2602,23.2602,23.2552,23.2552,393.48390754881,0
+USAI.US,D,20210927,000000,23.4496,23.8866,23.4496,23.8589,8921.9953703953,0
+USAI.US,D,20210928,000000,23.506,23.6547,23.506,23.511,1254.1038386748,0
+USAI.US,D,20210929,000000,23.5824,23.5824,23.5824,23.5824,132.17023561255,0
+USAI.US,D,20210930,000000,23.5456,23.7102,23.514,23.514,1394.3455390576,0
+USAI.US,D,20211001,000000,23.7974,23.7974,23.7974,23.7974,244.16180929952,0
+USAI.US,D,20211004,000000,24.2731,24.4079,24.1711,24.1711,1933.1158124706,0
+USAI.US,D,20211005,000000,24.4327,24.4695,24.0125,24.1929,1236.9519760381,0
+USAI.US,D,20211006,000000,23.7102,23.8103,23.7102,23.8103,489.33255169532,0
+USAI.US,D,20211007,000000,24.1879,24.3247,24.1879,24.3147,4605.7795845137,0
+USAI.US,D,20211008,000000,24.5121,24.6141,24.5121,24.5993,1343.8988842436,0
+USAI.US,D,20211011,000000,24.967,25.0602,24.743,24.743,2449.6895577654,0
+USAI.US,D,20211012,000000,24.7033,25.1126,24.7033,24.9928,2466.8414204022,0
+USAI.US,D,20211013,000000,24.9362,25.1742,24.9362,25.1742,715.33356526182,0
+USAI.US,D,20211014,000000,25.7054,25.7054,25.6231,25.6628,4149.7418249956,0
+USAI.US,D,20211015,000000,25.9293,25.9541,25.8441,25.8441,3081.2816760361,0
+USAI.US,D,20211018,000000,26.1723,26.1723,25.855,25.855,1292.4432963334,0
+USAI.US,D,20211019,000000,25.8867,25.9779,25.8441,25.8441,4027.6609203458,0
+USAI.US,D,20211020,000000,25.7014,25.9819,25.6667,25.9819,1844.329699998,0
+USAI.US,D,20211021,000000,25.9393,25.9393,25.402,25.5052,2078.4021783348,0
+USAI.US,D,20211022,000000,25.5388,25.5388,25.4447,25.4447,724.41396312833,0
+USAI.US,D,20211025,000000,25.744,25.744,25.4506,25.5448,3202.3536475896,0
+USAI.US,D,20211026,000000,25.6072,25.7143,25.299,25.3436,6830.4770618089,0
+USAI.US,D,20211027,000000,25.295,25.295,25.0502,25.1087,1226.8626450753,0
+USAI.US,D,20211028,000000,24.9472,25.067,24.9224,25.067,1011.9598955678,0
+USAI.US,D,20211029,000000,25.07,25.07,24.6785,24.6875,1944.2140765297,0
+USAI.US,D,20211101,000000,25.0592,25.188,25.0592,25.188,770.82488555716,0
+USAI.US,D,20211102,000000,25.079,25.079,24.9224,25.0324,3400.1045344603,0
+USAI.US,D,20211103,000000,24.9214,24.9214,24.7787,24.847,1058.3708179967,0
+USAI.US,D,20211104,000000,24.8748,24.8748,24.5121,24.6895,1064.4244165744,0
+USAI.US,D,20211105,000000,24.8768,24.9808,24.8173,24.9808,3925.7586776216,0
+USAI.US,D,20211108,000000,25.1116,25.1484,25.07,25.079,8301.5015161837,0
+USAI.US,D,20211109,000000,24.857,25.0522,24.857,25.0522,988.75443435343,0
+USAI.US,D,20211110,000000,24.5814,24.5814,24.3167,24.5061,1267.2199689264,0
+USAI.US,D,20211111,000000,24.6637,24.6686,24.6369,24.6369,904.00405426599,0
+USAI.US,D,20211112,000000,24.3961,24.5447,24.3861,24.5447,995.81696602738,0
+USAI.US,D,20211115,000000,24.5775,24.5775,24.5775,24.5775,324.87645700184,0
+USAI.US,D,20211116,000000,24.3713,24.5963,24.3069,24.4863,6882.9415828154,0
+USAI.US,D,20211117,000000,24.5616,24.5616,24.1889,24.2335,5864.9280886699,0
+USAI.US,D,20211118,000000,24.1513,24.18,24.1116,24.1493,734.50329409112,0
+USAI.US,D,20211119,000000,23.8916,23.8916,23.505,23.5882,5638.9270751034,0
+USAI.US,D,20211122,000000,23.3395,23.8589,23.3395,23.6904,1852.4011647683,0
+USAI.US,D,20211123,000000,23.7905,24.0363,23.7895,24.0363,3760.2936498319,0
+USAI.US,D,20211124,000000,24.3455,24.3455,24.3455,24.3455,77.687848413484,0
+USAI.US,D,20211126,000000,23.6904,23.6904,23.3088,23.6319,1179.4427895502,0
+USAI.US,D,20211129,000000,24.0631,24.0631,23.3454,23.3454,2094.5451078752,0
+USAI.US,D,20211130,000000,23.066,23.066,22.5575,22.7012,5430.0779241736,0
+USAI.US,D,20211201,000000,23.0372,23.2711,22.3157,22.3157,3313.3362881803,0
+USAI.US,D,20211202,000000,22.0887,22.7657,22.0887,22.7329,3797.6241743942,0
+USAI.US,D,20211203,000000,22.7825,22.8063,22.5675,22.6358,3325.4434853356,0
+USAI.US,D,20211206,000000,22.5575,23.057,22.5575,22.8608,4101.3130363742,0
+USAI.US,D,20211207,000000,23.3692,23.515,23.287,23.287,1033.1474905897,0
+USAI.US,D,20211208,000000,23.3246,23.3246,23.3078,23.3078,275.43873528417,0
+USAI.US,D,20211209,000000,22.9381,22.945,22.8321,22.945,2801.8072083668,0
+USAI.US,D,20211210,000000,22.7429,22.8975,22.7429,22.8975,226.0010135665,0
+USAI.US,D,20211213,000000,22.9976,22.9976,22.4525,22.4525,845.48593468181,0
+USAI.US,D,20211214,000000,22.4593,22.4593,22.2314,22.2314,4281.9120606081,0
+USAI.US,D,20211215,000000,22.0986,22.4991,21.8736,22.3493,8368.0911005381,0
+USAI.US,D,20211216,000000,22.4991,22.7429,22.4365,22.4365,2855.2806624696,0
+USAI.US,D,20211217,000000,22.2453,22.3711,22.2165,22.2839,13002.120811748,0
+USAI.US,D,20211220,000000,21.7754,21.9926,21.6486,21.9926,19218.157617923,0
+USAI.US,D,20211221,000000,22.4405,22.5575,22.4217,22.4455,1880.6512914641,0
+USAI.US,D,20211222,000000,22.3037,22.5773,22.3037,22.5645,1395.3544721539,0
+USAI.US,D,20211223,000000,22.6367,22.7617,22.6269,22.7081,2469.868219691,0
+USAI.US,D,20211227,000000,23.0759,23.0759,22.4118,22.9678,5818.5171662411,0
+USAI.US,D,20211228,000000,22.9203,23.0471,22.9203,22.9708,1356.006081399,0
+USAI.US,D,20211229,000000,22.7627,22.8697,22.7627,22.838,2128.8488331487,0
+USAI.US,D,20211230,000000,23.057,23.057,22.8221,22.8221,60230.279048568,0
+USAI.US,D,20211231,000000,22.8519,23.0184,22.8519,23.0184,5409.8992622481,0
+USAI.US,D,20220103,000000,23.2344,23.5278,23.0967,23.4614,5758.9901135606,0
+USAI.US,D,20220104,000000,23.7647,23.8044,23.735,23.7498,1359.0328806878,0
+USAI.US,D,20220105,000000,24.07,24.2057,23.611,23.611,3196.3000490119,0
+USAI.US,D,20220106,000000,23.8291,24.071,23.7944,24.071,2307.4299911901,0
+USAI.US,D,20220107,000000,24.1136,24.2721,24.0115,24.2721,3411.2027985193,0
+USAI.US,D,20220110,000000,24.6003,24.6003,24.0303,24.1929,1056.3529518041,0
+USAI.US,D,20220111,000000,24.3029,24.7519,24.3029,24.7519,3497.9710447993,0
+USAI.US,D,20220112,000000,24.8798,25.0324,24.8798,25.0234,2354.8498467152,0
+USAI.US,D,20220113,000000,25.0621,25.1454,24.7836,24.7836,1076.5316137297,0
+USAI.US,D,20220114,000000,24.9026,25.0621,24.9026,25.0621,524.64521006509,0
+USAI.US,D,20220118,000000,25.415,25.415,24.7212,25.0374,6350.2249079801,0
+USAI.US,D,20220119,000000,24.9531,24.9531,24.85,24.85,2017.866192558,0
+USAI.US,D,20220120,000000,24.5309,24.9928,24.4525,24.4525,13534.837486583,0
+USAI.US,D,20220121,000000,24.1582,24.2761,23.9312,24.0918,13585.284141397,0
+USAI.US,D,20220124,000000,23.8242,23.9778,23.0382,23.9778,5472.4531142174,0
+USAI.US,D,20220125,000000,23.8737,24.3545,23.6755,24.2702,4369.6892399844,0
+USAI.US,D,20220126,000000,24.9729,24.9729,24.3831,24.3831,16820.932581163,0
+USAI.US,D,20220127,000000,24.4733,24.4813,24.1285,24.3267,1967.4195377441,0
+USAI.US,D,20220128,000000,24.1761,24.4723,24.1275,24.4209,10748.16427466,0
+USAI.US,D,20220131,000000,24.5517,24.9075,24.5517,24.8579,3013.6831585854,0
+USAI.US,D,20220201,000000,25.1543,25.187,24.9016,25.187,8564.8330543125,0
+USAI.US,D,20220202,000000,25.1354,25.3318,25.0433,25.3318,14652.73535726,0
+USAI.US,D,20220203,000000,24.966,25.193,24.966,25.0612,4209.268877676,0
+USAI.US,D,20220204,000000,25.1732,25.41,25.0056,25.2822,12094.081025097,0
+USAI.US,D,20220207,000000,25.4398,25.4496,25.193,25.3912,4688.5120984086,0
+USAI.US,D,20220208,000000,25.1146,25.2722,25.1146,25.192,2042.0805868687,0
+USAI.US,D,20220209,000000,25.4298,25.4298,25.2722,25.3426,2011.8125939803,0
+USAI.US,D,20220210,000000,25.1146,25.638,25.1048,25.1048,4623.9403802467,0
+USAI.US,D,20220211,000000,25.7351,25.8382,25.6281,25.8382,5648.0074729699,0
+USAI.US,D,20220214,000000,25.4566,25.6766,25.302,25.3436,4308.1443211114,0
+USAI.US,D,20220215,000000,25.3318,25.3516,25.1732,25.3099,3646.2842099523,0
+USAI.US,D,20220216,000000,25.5983,25.6082,25.409,25.409,1695.0076017487,0
+USAI.US,D,20220217,000000,25.3912,25.4011,25.2207,25.2207,1840.2939676129,0
+USAI.US,D,20220218,000000,25.2226,25.2226,24.8976,24.9333,1422.5956657534,0
+USAI.US,D,20220222,000000,24.9957,24.9957,24.1275,24.4555,4828.7537987913,0
+USAI.US,D,20220223,000000,24.6895,24.7985,24.6607,24.7271,12747.869671486,0
+USAI.US,D,20220224,000000,24.5517,24.7767,24.4615,24.7767,5442.185121329,0
+USAI.US,D,20220225,000000,25.0998,25.3436,25.0998,25.3436,9355.8366017953,0
+USAI.US,D,20220228,000000,25.6578,26.1217,25.6578,26.0839,6434.9752880675,0
+USAI.US,D,20220301,000000,26.5459,26.5459,26.0513,26.2485,8931.0757682618,0
+USAI.US,D,20220302,000000,26.5657,27.1237,26.5657,27.0126,10027.786043917,0
+USAI.US,D,20220303,000000,27.2962,27.2962,26.9304,27.1088,15794.847622248,0
+USAI.US,D,20220304,000000,27.3358,27.4538,26.9602,27.4538,24008.571959055,0
+USAI.US,D,20220307,000000,27.8889,27.9077,27.1088,27.2416,17172.041298669,0
+USAI.US,D,20220308,000000,27.5529,27.8691,27.1664,27.1664,2809.878673137,0
+USAI.US,D,20220309,000000,26.9998,27.1188,26.6638,26.9106,3016.7099578742,0
+USAI.US,D,20220310,000000,26.9602,27.2268,26.9502,27.1901,4310.1621873039,0
+USAI.US,D,20220311,000000,27.0742,27.089,26.7649,26.7649,5323.1310159681,0
+USAI.US,D,20220314,000000,26.6936,26.6936,25.8253,25.969,11042.772738774,0
+USAI.US,D,20220315,000000,25.8055,25.8451,25.2426,25.7629,3163.0052568347,0
+USAI.US,D,20220316,000000,25.8947,25.9631,25.7361,25.9482,3327.4613515282,0
+USAI.US,D,20220317,000000,26.3089,26.6252,26.2495,26.3605,7340.9972085261,0
+USAI.US,D,20220318,000000,26.417,26.4864,26.2891,26.4685,9082.4157327036,0
+USAI.US,D,20220321,000000,26.8918,27.1772,26.8522,27.091,5883.0888844029,0
+USAI.US,D,20220322,000000,26.9502,27.1772,26.9334,27.1078,12962.772420993,0
+USAI.US,D,20220323,000000,27.306,27.5529,27.306,27.4904,4636.0475774021,0
+USAI.US,D,20220324,000000,27.6411,27.874,27.6411,27.7382,6835.5217272903,0
+USAI.US,D,20220325,000000,28.1793,28.658,28.1793,28.6292,3301.2290910249,0
+USAI.US,D,20220328,000000,28.5698,28.5698,27.9473,28.1426,15687.900714042,0
+USAI.US,D,20220329,000000,28.1941,28.3329,27.651,28.322,4082.1433075449,0
+USAI.US,D,20220330,000000,28.7174,28.7174,28.4558,28.54,9521.301629585,0
+USAI.US,D,20220331,000000,28.5896,28.6292,28.323,28.3626,5359.4526074341,0
+USAI.US,D,20220401,000000,28.4806,28.8562,28.4806,28.8562,6263.4566617001,0
+USAI.US,D,20220404,000000,28.8066,28.8562,28.6094,28.8008,10650.297764321,0
+USAI.US,D,20220405,000000,29.1228,29.1228,28.4449,28.4449,18816.602245604,0
+USAI.US,D,20220406,000000,28.3032,28.777,28.3032,28.5331,8255.0905937549,0
+USAI.US,D,20220407,000000,28.3428,28.6292,28.1159,28.6292,27365.292370375,0
+USAI.US,D,20220408,000000,28.6054,28.9742,28.5698,28.9394,15205.630694021,0
+USAI.US,D,20220411,000000,29.0931,29.0931,28.5004,28.5628,5663.1414694141,0
+USAI.US,D,20220412,000000,28.9246,29.1228,28.7868,28.878,7889.8568129019,0
+USAI.US,D,20220413,000000,28.7968,29.1813,28.7968,29.0436,19341.247455669,0
+USAI.US,D,20220414,000000,29.2061,29.6065,29.1417,29.3736,17172.041298669,0
+USAI.US,D,20220418,000000,29.8434,29.8434,29.2408,29.3042,13948.500056057,0
+USAI.US,D,20220419,000000,29.5471,29.5669,29.3885,29.4895,8855.4057860409,0
+USAI.US,D,20220420,000000,29.6165,29.9217,29.5768,29.7483,8642.520902726,0
+USAI.US,D,20220421,000000,29.8235,29.9921,29.1198,29.2031,12529.940122689,0
+USAI.US,D,20220422,000000,29.1198,29.1992,28.2675,28.4075,21332.881387724,0
+USAI.US,D,20220425,000000,27.9999,27.9999,26.9086,27.7323,8847.3343212706,0
+USAI.US,D,20220426,000000,28.0395,28.0395,27.4944,27.602,7032.2636810647,0
+USAI.US,D,20220427,000000,27.5588,27.9999,27.5539,27.8295,2926.9149123054,0
+USAI.US,D,20220428,000000,27.6084,28.5351,27.6084,28.428,5229.3002380141,0
+USAI.US,D,20220429,000000,28.8522,28.8522,27.5735,27.5735,5605.6322829262,0
+USAI.US,D,20220502,000000,27.4066,27.5828,27.0632,27.5828,54914.210564274,0
+USAI.US,D,20220503,000000,27.8512,28.4955,27.8512,28.3607,8916.9507049139,0
+USAI.US,D,20220504,000000,29.219,29.3379,28.4855,29.3379,9477.917506445,0
+USAI.US,D,20220505,000000,29.1595,29.2289,28.3963,28.596,8435.6896179888,0
+USAI.US,D,20220506,000000,28.5946,28.8622,28.1287,28.8553,35350.997827424,0
+USAI.US,D,20220509,000000,28.8522,28.8522,27.1574,27.2367,19154.594832858,0
+USAI.US,D,20220510,000000,27.3854,27.652,26.648,27.0286,13874.847940029,0
+USAI.US,D,20220511,000000,27.7323,27.9453,27.0478,27.0478,21267.300736465,0
+USAI.US,D,20220512,000000,27.0088,27.207,26.6222,27.0782,15451.810369514,0
+USAI.US,D,20220513,000000,27.6331,28.1267,27.6331,27.9405,22616.24428619,0
+USAI.US,D,20220516,000000,28.4459,28.6343,27.9405,28.5272,6436.9931542601,0
+USAI.US,D,20220517,000000,28.7334,29.2289,28.7334,29.1109,13445.042441014,0
+USAI.US,D,20220518,000000,29.0406,29.0505,28.22,28.4864,10136.750818315,0
+USAI.US,D,20220519,000000,28.4855,28.4855,28.1585,28.2353,7251.2021629572,0
+USAI.US,D,20220520,000000,28.4954,28.5498,27.8215,28.3369,5687.3558637248,0
+USAI.US,D,20220523,000000,28.4208,28.7135,28.4208,28.6092,5792.2849057378,0
+USAI.US,D,20220524,000000,28.9414,28.9414,28.1028,28.6068,7959.4731965451,0
+USAI.US,D,20220525,000000,29.0505,29.2983,28.9266,29.219,208917.7583803,0
+USAI.US,D,20220526,000000,29.5163,29.5163,29.2289,29.3505,16566.681440901,0
+USAI.US,D,20220527,000000,29.8137,29.9425,29.4469,29.8246,8760.5660749906,0
+USAI.US,D,20220531,000000,30.4579,30.4579,29.5064,29.6157,10834.93252094,0
+USAI.US,D,20220601,000000,29.9623,30.1209,29.5758,30.0333,7774.8384399261,0
+USAI.US,D,20220602,000000,29.9326,30.4191,29.9326,30.3067,12560.208115577,0
+USAI.US,D,20220603,000000,30.2399,30.3886,30.1259,30.2993,7841.4280242805,0
+USAI.US,D,20220606,000000,30.7057,30.7057,30.0813,30.22,16123.759811635,0
+USAI.US,D,20220607,000000,30.0317,30.8544,30.0317,30.8544,10622.047637626,0
+USAI.US,D,20220608,000000,31.0526,31.0526,30.238,30.4976,6360.3142389429,0
+USAI.US,D,20220609,000000,30.3984,30.3984,29.5659,29.5659,8397.3501603302,0
+USAI.US,D,20220610,000000,29.0852,29.328,28.7234,29.0548,9483.9711050227,0
+USAI.US,D,20220613,000000,28.1783,28.4022,27.3556,27.5241,20955.540409715,0
+USAI.US,D,20220614,000000,27.7125,28.099,27.0582,27.1915,18501.815119565,0
+USAI.US,D,20220615,000000,27.1376,27.3753,26.533,26.9163,7065.5584732419,0
+USAI.US,D,20220616,000000,26.3843,26.3843,25.5418,25.6338,7776.8563061186,0
+USAI.US,D,20220617,000000,25.2842,25.7697,24.5672,24.9236,23250.863203749,0
+USAI.US,D,20220621,000000,25.2246,26.2157,25.2246,25.9496,9807.8386289283,0
+USAI.US,D,20220622,000000,25.6013,25.6013,25.1156,25.1243,7675.9629964907,0
+USAI.US,D,20220623,000000,25.1354,25.1354,24.1146,24.4612,8889.7095113144,0
+USAI.US,D,20220624,000000,24.4714,25.0797,24.4714,24.8561,3881.3656213854,0
+USAI.US,D,20220627,000000,25.2742,25.5815,25.2742,25.481,1289.4164970446,0
+USAI.US,D,20220628,000000,26.2555,26.3347,25.7301,25.8788,17077.201587618,0
+USAI.US,D,20220629,000000,25.9185,25.9185,25.4675,25.5239,7924.1605381753,0
+USAI.US,D,20220630,000000,25.0661,25.3238,24.9075,25.1772,21092.755310809,0
+USAI.US,D,20220701,000000,24.9769,25.4839,24.7192,25.4839,3739.10605481,0
+USAI.US,D,20220705,000000,25.3336,25.3336,24.2483,24.8784,11984.107317602,0
+USAI.US,D,20220706,000000,24.6852,24.6852,23.7082,24.3675,13124.201716398,0
+USAI.US,D,20220707,000000,24.4417,25.4576,24.4417,25.4072,4774.2714115923,0
+USAI.US,D,20220708,000000,25.2644,25.5815,25.2644,25.5072,1625.3912181055,0
+USAI.US,D,20220711,000000,25.2444,25.3932,24.9868,25.2985,5412.9260615369,0
+USAI.US,D,20220712,000000,24.7787,24.967,24.6944,24.8628,5984.9911271271,0
+USAI.US,D,20220713,000000,24.8589,25.3138,24.8589,25.0504,7038.3172796424,0
+USAI.US,D,20220714,000000,24.7192,24.8368,24.1443,24.8368,8775.7000714348,0
+USAI.US,D,20220715,000000,25.076,25.1861,24.957,25.1861,41355.15868338,0
+USAI.US,D,20220718,000000,25.7797,25.9185,25.7463,25.7463,1050.2993532264,0
+USAI.US,D,20220719,000000,26.0275,26.3559,26.0275,26.3559,2926.9149123054,0
+USAI.US,D,20220720,000000,26.4141,26.6002,26.3099,26.5371,2838.1287998329,0
+USAI.US,D,20220721,000000,25.9256,26.3927,25.9057,26.3927,2010.8310866644,0
+USAI.US,D,20220722,000000,26.4334,26.4395,26.1147,26.2442,1290.668304877,0
+USAI.US,D,20220725,000000,26.3737,27.0476,26.1646,27.0476,17242.725906477,0
+USAI.US,D,20220726,000000,27.8671,27.877,27.1746,27.2653,15029.003771109,0
+USAI.US,D,20220727,000000,27.4887,27.6978,27.3892,27.6978,3285.4288134262,0
+USAI.US,D,20220728,000000,27.429,27.9483,27.3398,27.9483,1797.895926638,0
+USAI.US,D,20220729,000000,27.9956,28.4147,27.9956,28.2538,6885.238311231,0
+USAI.US,D,20220801,000000,27.9865,28.0861,27.8123,28.0861,1267.5668488364,0
+USAI.US,D,20220802,000000,27.7775,28.0363,27.7775,27.8705,1704.4856913434,0
+USAI.US,D,20220803,000000,27.8173,27.8173,27.5783,27.7715,15607.544583256,0
+USAI.US,D,20220804,000000,27.6879,27.6879,27.0407,27.0615,13789.560433974,0
+USAI.US,D,20220805,000000,27.1104,27.2498,27.0517,27.1682,8269.3168514026,0
+USAI.US,D,20220808,000000,27.0208,27.5379,27.0208,27.4477,5433.864225202,0
+USAI.US,D,20220809,000000,27.7386,27.7873,27.5385,27.7133,4963.7998153324,0
+USAI.US,D,20220810,000000,27.877,28.2006,27.648,28.1487,4649.4191309538,0
+USAI.US,D,20220811,000000,28.5939,28.9721,28.574,28.8656,1061.6625667354,0
+USAI.US,D,20220812,000000,28.9712,29.016,28.7827,29.016,7928.8214775868,0
+USAI.US,D,20220815,000000,28.2653,28.7731,28.2653,28.6827,8294.4271297076,0
+USAI.US,D,20220816,000000,28.6436,29.0319,28.6038,28.9622,4709.6837988858,0
+USAI.US,D,20220817,000000,29.2012,29.2012,28.6636,28.8346,4245.6458558094,0
+USAI.US,D,20220818,000000,29.4234,29.6094,29.3307,29.5678,2397.5293725614,0
+USAI.US,D,20220819,000000,29.6293,29.6293,29.1589,29.1804,3598.8050866726,0
+USAI.US,D,20220822,000000,29.47,29.47,28.9025,29.0527,4980.8748045798,0
+USAI.US,D,20220823,000000,29.4061,29.7786,29.4061,29.6452,6650.2061062962,0
+USAI.US,D,20220824,000000,29.8682,30.0176,29.7587,29.9943,5038.1262391152,0
+USAI.US,D,20220825,000000,29.9678,29.9678,29.7388,29.8364,4881.438102492,0
+USAI.US,D,20220826,000000,29.46,29.6533,29.3897,29.3897,5321.3701783956,0
+USAI.US,D,20220829,000000,29.2908,29.5596,29.2908,29.3605,8965.3737660172,0
+USAI.US,D,20220830,000000,29.5397,29.5397,28.346,28.4943,3983.4945503052,0
+USAI.US,D,20220831,000000,28.1857,28.4445,28.1458,28.2155,3669.1138659266,0
+USAI.US,D,20220901,000000,27.5186,27.8073,27.5186,27.6964,6262.503409267,0
+USAI.US,D,20220902,000000,28.3649,28.3649,28.0697,28.1545,13911.09418097,0
+USAI.US,D,20220906,000000,28.1259,28.1259,27.8273,27.8273,6778.7707312178,0
+USAI.US,D,20220907,000000,27.7874,27.8419,27.6331,27.8419,3650.0300544148,0
+USAI.US,D,20220908,000000,27.7874,27.9905,27.7576,27.9905,3142.8024326538,0
+USAI.US,D,20220909,000000,28.3051,28.6337,28.3051,28.5349,9232.5471271824,0
+USAI.US,D,20220912,000000,28.7133,28.8908,28.7133,28.8908,2176.5589234774,0
+USAI.US,D,20220913,000000,28.9001,28.9001,28.1757,28.2154,9488.6719658934,0
+USAI.US,D,20220914,000000,28.4346,29.0006,28.4346,28.8796,2542.1645755982,0
+USAI.US,D,20220915,000000,28.7781,28.7781,28.5291,28.5291,3269.358235311,0
+USAI.US,D,20220916,000000,27.7177,27.8329,27.4688,27.7874,3871.0005034988,0
+USAI.US,D,20220919,000000,27.7427,27.9385,27.658,27.9385,1981.7031638306,0
+USAI.US,D,20220920,000000,27.5087,27.658,27.3294,27.6078,3076.5112979286,0
+USAI.US,D,20220921,000000,27.9865,27.9865,27.2398,27.2587,6262.503409267,0
+USAI.US,D,20220922,000000,26.9114,26.971,26.5927,26.5927,4426.4398596054,0
+USAI.US,D,20220923,000000,26.1048,26.1048,24.7707,24.8975,4398.3163479038,0
+USAI.US,D,20220926,000000,24.6313,24.7309,24.024,24.1554,7743.0054181298,0
+USAI.US,D,20220927,000000,24.5507,24.8006,24.2132,24.3987,19184.25262502,0
+USAI.US,D,20220928,000000,24.7707,25.4378,24.7707,25.3944,5750.253731845,0
+USAI.US,D,20220929,000000,25.2984,25.2984,24.5716,25.0103,4094.9841859794,0
+USAI.US,D,20220930,000000,24.7906,25.179,24.7906,24.861,1840.0811941904,0
+USAI.US,D,20221003,000000,25.8161,25.8342,25.5088,25.699,9069.832523766,0
+USAI.US,D,20221004,000000,26.2467,26.5007,26.2467,26.5007,10777.331448506,0
+USAI.US,D,20221005,000000,26.7819,26.7819,26.0053,26.5797,15580.425482686,0
+USAI.US,D,20221006,000000,26.5031,26.5031,26.0492,26.1546,3073.498064532,0
+USAI.US,D,20221007,000000,26.2442,26.2641,25.9695,25.9695,6422.2047792868,0
+USAI.US,D,20221010,000000,25.9754,25.9755,25.3382,25.4662,8209.0521834706,0
+USAI.US,D,20221011,000000,25.1889,25.779,25.1889,25.562,2306.1279595312,0
+USAI.US,D,20221012,000000,25.2884,25.51,25.2721,25.4783,4917.5969032512,0
+USAI.US,D,20221013,000000,25.4975,26.4633,25.4378,26.4633,9857.2908514108,0
+USAI.US,D,20221014,000000,26.0142,26.0152,25.5473,25.607,6858.1192106616,0
+USAI.US,D,20221017,000000,25.846,26.2243,25.846,26.1763,1710.5121581366,0
+USAI.US,D,20221018,000000,28.8726,28.8726,26.2631,26.533,17695.7153271,0
+USAI.US,D,20221019,000000,26.6723,26.7122,26.5628,26.6293,888.903851997,0
+USAI.US,D,20221020,000000,26.6823,26.8416,26.3239,26.4184,4290.8443567584,0
+USAI.US,D,20221021,000000,26.6524,26.8877,26.4135,26.8877,2284.0309146228,0
+USAI.US,D,20221024,000000,26.9212,26.9212,26.5629,26.582,9658.4174472352,0
+USAI.US,D,20221025,000000,26.7242,26.9013,26.5827,26.8668,1875.2355838174,0
+USAI.US,D,20221026,000000,27.2598,27.2598,27.1801,27.2039,3596.7962644082,0
+USAI.US,D,20221027,000000,27.44,27.81,27.44,27.55,41102,0
+USAI.US,D,20221028,000000,27.37,27.63,27.23,27.63,9346,0
+USAI.US,D,20221031,000000,27.57,28.03,27.5314,27.9278,7654,0
+USAI.US,D,20221101,000000,28.1134,28.16,28,28.0467,15381,0
+USAI.US,D,20221102,000000,28.1,28.1,27.77,27.77,2772,0
+USAI.US,D,20221103,000000,27.815,28.0549,27.815,27.9958,7929,0
+USAI.US,D,20221104,000000,28.619,28.619,27.91,28.2458,14346,0
+USAI.US,D,20221107,000000,28.39,28.62,28.38,28.4521,2708,0
+USAI.US,D,20221108,000000,28.25,28.63,28.19,28.48,7358,0
+USAI.US,D,20221109,000000,28.27,28.27,27.49,27.51,1782,0
+USAI.US,D,20221110,000000,28.255,28.325,28,28.3047,7684,0
+USAI.US,D,20221111,000000,28.7,28.7,28.519,28.5758,2462,0
+USAI.US,D,20221114,000000,28.66,28.7762,28.3547,28.3547,1451,0
+USAI.US,D,20221115,000000,28.67,28.67,28.4034,28.52,9090,0
+USAI.US,D,20221116,000000,28.239,28.4,28.18,28.3681,3864,0
+USAI.US,D,20221117,000000,28.08,28.09,27.879,27.9818,5326,0
+USAI.US,D,20221118,000000,27.9,28.31,27.86,28.2262,3614,0
+USAI.US,D,20221121,000000,27.7,27.9,27.33,27.8539,5251,0
+USAI.US,D,20221122,000000,28.42,28.74,28.38,28.7028,4273,0
+USAI.US,D,20221123,000000,28.88,28.88,28.45,28.568,3101,0
+USAI.US,D,20221125,000000,28.43,28.68,28.43,28.537,1321,0
+USAI.US,D,20221128,000000,27.99,28.35,27.99,28.0925,9708,0
+USAI.US,D,20221129,000000,28.15,28.38,28.15,28.3267,2287,0
+USAI.US,D,20221130,000000,28.3,28.75,28.3,28.7498,3974,0
+USAI.US,D,20221201,000000,28.81,28.92,28.52,28.52,6370,0
+USAI.US,D,20221202,000000,28.44,28.536,28.44,28.536,583,0
+USAI.US,D,20221205,000000,28.54,28.54,27.84,27.9027,6509,0
+USAI.US,D,20221206,000000,28.039,28.04,27.246,27.265,13359,0
+USAI.US,D,20221207,000000,27.325,27.4,27.0101,27.1022,14819,0
+USAI.US,D,20221208,000000,27.11,27.11,26.81,26.8794,2655,0
+USAI.US,D,20221209,000000,26.835,26.84,26.5179,26.5179,5678,0
+USAI.US,D,20221212,000000,26.6,27.0012,26.6,27.0012,4221,0
+USAI.US,D,20221213,000000,27.6196,27.6695,27.38,27.5258,3188,0
+USAI.US,D,20221214,000000,27.37,27.37,27.18,27.3318,1667,0
+USAI.US,D,20221215,000000,27.06,27.06,26.7836,26.81,1734,0
+USAI.US,D,20221216,000000,26.43,26.5068,26.15,26.5068,901,0
+USAI.US,D,20221219,000000,26.23,26.2336,25.975,25.975,1293,0
+USAI.US,D,20221220,000000,26.15,26.1871,26.14,26.1871,2255,0
+USAI.US,D,20221221,000000,26.375,26.6702,26.375,26.6702,2483,0
+USAI.US,D,20221222,000000,26.2,26.2,25.73,26.1392,3382,0
+USAI.US,D,20221223,000000,26.595,26.79,26.595,26.7533,653,0
+USAI.US,D,20221227,000000,27.05,27.05,26.7605,26.99,6714,0
+USAI.US,D,20221228,000000,26.63,26.6588,26.3,26.3338,6158,0
+USAI.US,D,20221229,000000,26.5478,26.7013,26.5478,26.7013,5818,0
+USAI.US,D,20221230,000000,26.52,26.74,26.52,26.63,6279,0
+USAI.US,D,20230103,000000,26.32,26.3725,25.87,26.09,6326,0
+USAI.US,D,20230104,000000,26.05,26.49,26.05,26.3432,3034,0
+USAI.US,D,20230105,000000,26.205,26.3497,26.19,26.3497,1957,0
+USAI.US,D,20230106,000000,26.7,26.8955,26.7,26.8955,4080,0
+USAI.US,D,20230109,000000,27,27.36,27,27.1923,18593,0
+USAI.US,D,20230110,000000,27.22,27.34,27.17,27.22,4249,0
+USAI.US,D,20230111,000000,27.599,27.599,27.41,27.5716,2383,0
+USAI.US,D,20230112,000000,27.6,28.11,27.6,28.05,9724,0
+USAI.US,D,20230113,000000,28,28.15,27.922,28.1,9161,0
+USAI.US,D,20230117,000000,28.1,28.12,27.84,27.901,4214,0
+USAI.US,D,20230118,000000,28.105,28.12,27.4126,27.4126,4969,0
+USAI.US,D,20230119,000000,27.44,27.7244,27.3811,27.6263,3508,0
+USAI.US,D,20230120,000000,27.48,27.75,27.48,27.7222,4995,0
+USAI.US,D,20230123,000000,27.91,28.065,27.89,27.9942,12627,0
+USAI.US,D,20230124,000000,27.59,27.89,27.59,27.8246,7251,0
+USAI.US,D,20230125,000000,27.45,27.6331,27.3989,27.6331,3081,0
+USAI.US,D,20230126,000000,27.5,27.83,27.47,27.8241,15047,0
+USAI.US,D,20230127,000000,27.62,27.86,27.62,27.71,8074,0
+USAI.US,D,20230130,000000,27.92,27.92,27.38,27.38,24034,0
+USAI.US,D,20230131,000000,27.385,27.83,27.38,27.83,6030,0
+USAI.US,D,20230201,000000,27.83,27.83,27.25,27.6285,10422,0
+USAI.US,D,20230202,000000,27.71,27.81,27.57,27.81,18001,0
+USAI.US,D,20230203,000000,27.86,27.94,27.6301,27.6441,41697,0
+USAI.US,D,20230206,000000,27.55,27.55,27.35,27.49,14889,0
+USAI.US,D,20230207,000000,27.5,27.79,27.305,27.7836,9148,0
+USAI.US,D,20230208,000000,27.7,27.7,27.42,27.5356,10184,0
+USAI.US,D,20230209,000000,27.58,27.58,27.2097,27.2097,7029,0
+USAI.US,D,20230210,000000,27.44,27.81,27.44,27.8054,1079,0
+USAI.US,D,20230213,000000,27.8499,27.96,27.7765,27.7765,5398,0
+USAI.US,D,20230214,000000,27.92,27.92,27.8144,27.8144,1547,0
+USAI.US,D,20230215,000000,27.5,27.8462,27.5,27.8363,7697,0
+USAI.US,D,20230216,000000,27.67,27.86,27.6257,27.6257,1608,0
+USAI.US,D,20230217,000000,27.18,27.18,27.08,27.1242,2528,0
+USAI.US,D,20230221,000000,27.03,27.03,26.43,26.5148,2812,0
+USAI.US,D,20230222,000000,26.6,26.7279,26.6,26.7279,1053,0
+USAI.US,D,20230223,000000,27.02,27.203,27.02,27.15,2113,0
+USAI.US,D,20230224,000000,26.9139,27.0377,26.8,27.0377,2533,0
+USAI.US,D,20230227,000000,27.23,27.279,26.9201,26.9655,6037,0
+USAI.US,D,20230228,000000,26.9,26.9099,26.5829,26.5829,2071,0
+USAI.US,D,20230301,000000,26.63,26.7684,26.63,26.7684,5913,0
+USAI.US,D,20230302,000000,26.73,27.0999,26.72,27.0976,2145,0
+USAI.US,D,20230303,000000,26.94,27.6,26.94,27.4484,2621,0
+USAI.US,D,20230306,000000,27.3675,27.3801,27.231,27.2727,1363,0
+USAI.US,D,20230307,000000,26.98,27.08,26.9,26.9209,1768,0
+USAI.US,D,20230308,000000,26.91,26.9432,26.7983,26.8204,2291,0
+USAI.US,D,20230309,000000,26.78,26.78,26.4659,26.4659,1149,0
+USAI.US,D,20230310,000000,26.5,26.5,25.97,25.9701,2444,0
+USAI.US,D,20230313,000000,25.5,26.0993,25.5,25.7867,9369,0
+USAI.US,D,20230314,000000,26.05,26.267,25.81,25.887,2022,0
+USAI.US,D,20230315,000000,25,25,24.52,24.7601,6995,0
+USAI.US,D,20230316,000000,24.5,25.0782,24.42,24.9877,9226,0
+USAI.US,D,20230317,000000,24.73,24.73,24.47,24.56,2376,0
+USAI.US,D,20230320,000000,24.56,25.0001,24.56,24.8533,9453,0
+USAI.US,D,20230321,000000,25.17,25.385,25.17,25.27,1488,0
+USAI.US,D,20230322,000000,25.46,25.46,24.8821,24.8821,2803,0
+USAI.US,D,20230323,000000,24.958,24.958,24.23,24.3823,5030,0
+USAI.US,D,20230324,000000,24.2,24.563,24.2,24.563,715,0
+USAI.US,D,20230327,000000,24.79,24.97,24.715,24.97,2123,0
+USAI.US,D,20230328,000000,24.94,25.1967,24.94,25.1967,3324,0
+USAI.US,D,20230329,000000,25.57,25.58,25.43,25.5769,2435,0
+USAI.US,D,20230330,000000,25.7,25.76,25.6,25.7377,20193,0
+USAI.US,D,20230331,000000,25.92,26.01,25.75,26.0066,10232,0
+USAI.US,D,20230403,000000,26.289,26.32,26.171,26.304,649,0
+USAI.US,D,20230404,000000,26.31,26.31,25.891,26.0278,2527,0
+USAI.US,D,20230405,000000,26.06,26.18,26.06,26.1785,1148,0
+USAI.US,D,20230406,000000,26.2599,26.26,26.1062,26.1062,2183,0
+USAI.US,D,20230410,000000,26.1,26.3681,26.1,26.27,2153,0
+USAI.US,D,20230411,000000,26.46,26.6217,26.46,26.5083,2447,0
+USAI.US,D,20230412,000000,26.5701,26.671,26.5224,26.5226,3434,0
+USAI.US,D,20230413,000000,26.621,26.711,26.621,26.6847,8997,0
+USAI.US,D,20230414,000000,26.8887,26.8887,26.6547,26.7711,7567,0
+USAI.US,D,20230417,000000,26.67,26.809,26.545,26.56,4710,0
+USAI.US,D,20230418,000000,26.5834,26.6,26.42,26.5378,9987,0
+USAI.US,D,20230419,000000,26.263,26.38,26.263,26.3572,656,0
+USAI.US,D,20230420,000000,26.27,26.27,26.03,26.2212,5205,0
+USAI.US,D,20230421,000000,26.07,26.252,26.064,26.252,4756,0
+USAI.US,D,20230424,000000,26.255,26.49,26.255,26.4046,1687,0
+USAI.US,D,20230425,000000,26.1,26.1,25.9977,25.9977,1116,0
+USAI.US,D,20230426,000000,26.0201,26.055,25.76,25.8607,2683,0
+USAI.US,D,20230427,000000,25.7913,26.13,25.7913,26.0558,1663,0
+USAI.US,D,20230428,000000,26.3698,26.62,26.3698,26.4487,137512,0
+USAI.US,D,20230501,000000,26.45,26.57,26.39,26.4193,1550,0
+USAI.US,D,20230502,000000,25.68,25.68,25.52,25.6797,2555,0
+USAI.US,D,20230503,000000,25.6,25.6089,25.41,25.41,5089,0
+USAI.US,D,20230504,000000,25.48,25.48,25.26,25.3922,3048,0
+USAI.US,D,20230505,000000,26.1328,26.1328,26.0086,26.0086,837,0
+USAI.US,D,20230508,000000,26.15,26.172,25.79,25.8717,25267,0
+USAI.US,D,20230509,000000,25.83,26.1,25.83,25.9991,1556,0
+USAI.US,D,20230510,000000,26.1,26.1,25.8715,25.96,6855,0
+USAI.US,D,20230511,000000,25.76,25.76,25.635,25.7359,2505,0
+USAI.US,D,20230512,000000,25.825,25.8305,25.7336,25.8305,1827,0
+USAI.US,D,20230515,000000,25.94,26.14,25.94,26.0358,14488,0
+USAI.US,D,20230516,000000,25.84,25.8401,25.5347,25.5347,1315,0
+USAI.US,D,20230517,000000,25.74,25.74,25.5606,25.6566,18346,0
+USAI.US,D,20230518,000000,25.6807,25.7043,25.64,25.7043,2281,0
+USAI.US,D,20230519,000000,25.83,25.83,25.661,25.755,4747,0
+USAI.US,D,20230522,000000,25.79,25.8715,25.73,25.74,2037,0
+USAI.US,D,20230523,000000,25.69,25.82,25.69,25.7571,1552,0
+USAI.US,D,20230524,000000,25.76,25.76,25.571,25.6108,3615,0
+USAI.US,D,20230525,000000,25.25,25.25,25.12,25.1726,789,0
+USAI.US,D,20230526,000000,25.215,25.215,25.06,25.134,4998,0
+USAI.US,D,20230530,000000,25.35,25.35,25.16,25.24,3085,0
+USAI.US,D,20230531,000000,25.069,25.1594,25,25.1594,2368,0
+USAI.US,D,20230601,000000,25.26,25.68,25.26,25.64,13030,0
+USAI.US,D,20230602,000000,25.97,26.39,25.97,26.3402,12658,0
+USAI.US,D,20230605,000000,26.33,26.39,26.2779,26.2779,1591,0
+USAI.US,D,20230606,000000,26.3166,26.4209,26.25,26.4209,2813,0
+USAI.US,D,20230607,000000,26.7,26.8781,26.7,26.8781,3387,0
+USAI.US,D,20230608,000000,26.711,26.8898,26.7,26.8898,2563,0
+USAI.US,D,20230609,000000,26.7245,26.77,26.5708,26.5708,4456,0
+USAI.US,D,20230612,000000,26.2747,26.3587,26.2747,26.3587,468,0
+USAI.US,D,20230613,000000,26.37,26.672,26.34,26.34,8956,0
+USAI.US,D,20230614,000000,26.59,26.74,26.49,26.6,6147,0
+USAI.US,D,20230615,000000,26.58,26.8796,26.58,26.8368,4191,0
+USAI.US,D,20230616,000000,27,27.0124,26.8949,26.8949,3136,0
+USAI.US,D,20230620,000000,26.84,26.84,26.511,26.6369,23222,0
+USAI.US,D,20230621,000000,26.83,26.8582,26.7681,26.7681,1032,0
+USAI.US,D,20230622,000000,26.381,26.4226,26.3306,26.3314,2298,0
+USAI.US,D,20230623,000000,26.141,26.141,26.0307,26.0307,2469,0
+USAI.US,D,20230626,000000,26.15,26.522,25.91,26.39,4086,0
+USAI.US,D,20230627,000000,26.3689,26.5392,26.3689,26.5392,6086,0
+USAI.US,D,20230628,000000,26.52,26.7,26.445,26.7,5750,0
+USAI.US,D,20230629,000000,26.7,27.0216,26.7,27.002,5849,0
+USAI.US,D,20230630,000000,27.26,27.26,27.19,27.19,1096,0
+USAI.US,D,20230703,000000,27.19,27.375,27.19,27.3163,1339,0
+USAI.US,D,20230705,000000,27.2,27.2,27.02,27.0917,1344,0
+USAI.US,D,20230706,000000,26.97,26.97,26.691,26.8266,3562,0
+USAI.US,D,20230707,000000,27.0066,27.2195,27.0066,27.0814,1565,0
+USAI.US,D,20230710,000000,27.1,27.1481,27.0968,27.0968,711,0
+USAI.US,D,20230711,000000,27.12,27.39,27.12,27.3834,1045,0
+USAI.US,D,20230712,000000,27.56,27.65,27.471,27.5977,3751,0
+USAI.US,D,20230713,000000,27.6698,27.6699,27.61,27.6566,2531,0
+USAI.US,D,20230714,000000,27.5,27.5,27.132,27.132,2529,0
+USAI.US,D,20230717,000000,27.09,27.1965,27.08,27.0835,999,0
+USAI.US,D,20230718,000000,27.16,27.4096,27.16,27.4096,1014,0
+USAI.US,D,20230719,000000,27.45,27.6013,27.4318,27.4782,2289,0
+USAI.US,D,20230720,000000,27.58,27.7,27.52,27.7,1910,0
+USAI.US,D,20230721,000000,27.805,27.8444,27.8,27.8444,11448,0
+USAI.US,D,20230724,000000,28.0641,28.11,28.0261,28.0261,1120,0
+USAI.US,D,20230725,000000,27.921,27.9336,27.921,27.9332,1812,0
+USAI.US,D,20230726,000000,27.9254,27.9254,27.8341,27.8341,543,0
+USAI.US,D,20230727,000000,27.87,27.87,27.5302,27.5302,1673,0
+USAI.US,D,20230728,000000,27.46,27.6083,27.46,27.6083,1163,0
+USAI.US,D,20230731,000000,27.8,27.91,27.8,27.8999,2891,0
+USAI.US,D,20230801,000000,27.67,27.75,27.5699,27.743,1108,0
+USAI.US,D,20230802,000000,27.55,27.55,27.271,27.517,2233,0
+USAI.US,D,20230803,000000,27.41,27.7732,27.41,27.7027,5526,0
+USAI.US,D,20230804,000000,27.79,27.981,27.6399,27.6399,1468,0
+USAI.US,D,20230807,000000,27.7173,27.8388,27.7,27.7492,4750,0
+USAI.US,D,20230808,000000,27.5,27.76,27.5,27.7556,2228,0
+USAI.US,D,20230809,000000,27.81,28.1407,27.81,28.0403,6969,0
+USAI.US,D,20230810,000000,27.94,27.9535,27.94,27.9498,2230,0
+USAI.US,D,20230811,000000,27.86,28.154,27.86,28.1481,917,0
+USAI.US,D,20230814,000000,27.8872,27.8872,27.8872,27.8872,201,0
+USAI.US,D,20230815,000000,27.6367,27.6367,27.6018,27.6018,453,0
+USAI.US,D,20230816,000000,27.619,27.619,27.4313,27.4313,1002,0
+USAI.US,D,20230817,000000,27.59,27.769,27.59,27.6323,3274,0
+USAI.US,D,20230818,000000,27.681,27.7342,27.651,27.7342,835,0
+USAI.US,D,20230821,000000,27.88,27.88,27.731,27.7732,794,0
+USAI.US,D,20230822,000000,27.8583,27.8583,27.67,27.6827,2045,0
+USAI.US,D,20230823,000000,27.52,27.73,27.52,27.7066,757,0
+USAI.US,D,20230824,000000,27.54,27.5517,27.3812,27.3812,857,0
+USAI.US,D,20230825,000000,27.52,27.52,27.4499,27.5074,916,0
+USAI.US,D,20230828,000000,27.61,27.7701,27.5901,27.6973,2364,0
+USAI.US,D,20230829,000000,27.73,27.8805,27.73,27.8805,1699,0
+USAI.US,D,20230830,000000,27.89,27.9866,27.89,27.9373,2073,0
+USAI.US,D,20230831,000000,27.9756,28.01,27.8201,27.8227,11333,0
+USAI.US,D,20230901,000000,28.0911,28.11,27.99,28.11,6796,0
+USAI.US,D,20230905,000000,28.17,28.17,27.9893,27.9893,444,0
+USAI.US,D,20230906,000000,27.85,27.85,27.27,27.2913,2071,0
+USAI.US,D,20230907,000000,27.25,27.469,27.25,27.3872,617,0
+USAI.US,D,20230908,000000,27.669,27.669,27.5557,27.5557,3071,0
+USAI.US,D,20230911,000000,27.63,27.68,27.35,27.4025,4264,0
+USAI.US,D,20230912,000000,27.6,27.8605,27.59,27.8605,4774,0
+USAI.US,D,20230913,000000,27.93,27.9401,27.69,27.7722,2219,0
+USAI.US,D,20230914,000000,28.08,28.14,28.08,28.135,728,0
+USAI.US,D,20230915,000000,28.03,28.058,27.9447,27.9447,1237,0
+USAI.US,D,20230918,000000,28.02,28.02,27.86,27.9618,1071,0
+USAI.US,D,20230919,000000,28.05,28.0684,27.83,27.9412,2385,0
+USAI.US,D,20230920,000000,28.08,28.0801,27.957,27.957,399,0
+USAI.US,D,20230921,000000,27.8,27.8,27.3634,27.3634,2842,0
+USAI.US,D,20230922,000000,27.6089,27.61,27.524,27.524,737,0
+USAI.US,D,20230925,000000,27.44,27.73,27.44,27.73,2498,0
+USAI.US,D,20230926,000000,27.441,27.46,27.2978,27.2978,439,0
+USAI.US,D,20230927,000000,27.52,27.64,27.52,27.6149,5965,0
+USAI.US,D,20230928,000000,27.76,27.77,27.7181,27.7181,1145,0
+USAI.US,D,20230929,000000,27.3501,27.4861,27.3501,27.3915,2585,0
+USAI.US,D,20231002,000000,27.18,27.18,26.69,26.7293,1380,0
+USAI.US,D,20231003,000000,26.63,26.63,26.35,26.4706,3194,0
+USAI.US,D,20231004,000000,26.152,26.189,26.08,26.189,1194,0
+USAI.US,D,20231005,000000,26.05,26.4667,26.05,26.4667,1225,0
+USAI.US,D,20231006,000000,26.35,26.7739,26.2864,26.7144,2544,0
+USAI.US,D,20231009,000000,27.06,27.33,27.06,27.2803,1671,0
+USAI.US,D,20231010,000000,27.29,27.49,27.29,27.4841,1164,0
+USAI.US,D,20231011,000000,27.7364,27.7364,27.7364,27.7364,46,0
+USAI.US,D,20231012,000000,27.6309,27.6891,27.6309,27.6891,186,0
+USAI.US,D,20231013,000000,27.86,28.03,27.86,27.9529,3423,0
+USAI.US,D,20231016,000000,28.001,28.22,28.001,28.1737,4323,0
+USAI.US,D,20231017,000000,28.2,28.2001,28.1656,28.1656,717,0
+USAI.US,D,20231018,000000,28.0416,28.09,28.04,28.0503,1623,0
+USAI.US,D,20231019,000000,27.73,28.1414,27.73,27.95,3819,0
+USAI.US,D,20231020,000000,27.7055,27.7055,27.7055,27.7055,60,0
+USAI.US,D,20231023,000000,27.5,27.6,27.5,27.5214,11256,0
+USAI.US,D,20231024,000000,27.3801,27.4926,27.3801,27.4926,247,0
+USAI.US,D,20231025,000000,27.5,27.5599,27.4416,27.4416,664,0
+USAI.US,D,20231026,000000,27.215,27.2989,27.17,27.2989,1140,0
+USAI.US,D,20231027,000000,27.31,27.31,26.8919,26.9253,787,0
+USAI.US,D,20231030,000000,27.07,27.07,26.991,27.0281,763,0
+USAI.US,D,20231031,000000,27.04,27.1189,27,27.0796,1588,0
+USAI.US,D,20231101,000000,27.23,27.38,27.23,27.3117,1671,0
+USAI.US,D,20231102,000000,27.72,28.1467,27.685,28.1411,3385,0
+USAI.US,D,20231103,000000,28.24,28.24,28.16,28.22,1987,0
+USAI.US,D,20231106,000000,28.24,28.28,27.9615,27.9615,844,0
+USAI.US,D,20231107,000000,27.645,27.67,27.6211,27.6211,972,0
+USAI.US,D,20231108,000000,27.4556,27.4587,27.4556,27.4587,967,0
+USAI.US,D,20231109,000000,27.488,27.488,27.4748,27.4748,188,0
+USAI.US,D,20231110,000000,27.5798,27.6104,27.5798,27.6104,314,0
+USAI.US,D,20231113,000000,27.7425,27.77,27.7425,27.7678,687,0
+USAI.US,D,20231114,000000,28.05,28.155,28.05,28.114,3528,0
+USAI.US,D,20231115,000000,28.15,28.43,28.15,28.2283,11496,0
+USAI.US,D,20231116,000000,28.1,28.1,27.711,27.8624,4769,0
+USAI.US,D,20231117,000000,28.3796,28.3796,28.3796,28.3796,188,0
+USAI.US,D,20231120,000000,28.6383,28.6383,28.4472,28.4472,1378,0
+USAI.US,D,20231121,000000,28.5119,28.5529,28.51,28.5529,537,0
+USAI.US,D,20231122,000000,28.18,28.5318,28.18,28.5318,802,0
+USAI.US,D,20231124,000000,28.84,28.84,28.7231,28.7231,882,0
+USAI.US,D,20231127,000000,28.61,28.6415,28.56,28.6214,2329,0
+USAI.US,D,20231128,000000,28.5999,28.5999,28.5999,28.5999,164,0
+USAI.US,D,20231129,000000,28.78,28.78,28.67,28.7093,1920,0
+USAI.US,D,20231130,000000,28.83,29.117,28.8,29.117,1483,0
+USAI.US,D,20231201,000000,29.305,29.4457,29.305,29.4457,1526,0
+USAI.US,D,20231204,000000,29.3855,29.3855,29.285,29.3339,7541,0
+USAI.US,D,20231205,000000,29.27,29.27,28.9018,28.9018,2308,0
+USAI.US,D,20231206,000000,28.82,28.82,28.6257,28.6257,3013,0
+USAI.US,D,20231207,000000,28.6401,28.6401,28.3947,28.3979,12155,0
+USAI.US,D,20231208,000000,28.52,28.76,28.52,28.7147,30027,0
+USAI.US,D,20231211,000000,28.7,28.7,28.3901,28.4335,5433,0
+USAI.US,D,20231212,000000,28.35,28.35,28,28.0799,4445,0
+USAI.US,D,20231213,000000,28.08,28.488,27.99,28.488,6356,0
+USAI.US,D,20231214,000000,28.75,28.8818,28.7381,28.7381,1471,0
+USAI.US,D,20231215,000000,28.7,28.7,28.4499,28.5168,1930,0
+USAI.US,D,20231218,000000,28.7,28.9283,28.6984,28.6984,6031,0
+USAI.US,D,20231219,000000,28.8,28.94,28.77,28.94,2759,0
+USAI.US,D,20231220,000000,29.0052,29.0052,28.6166,28.6166,5503,0
+USAI.US,D,20231221,000000,28.68,28.92,28.68,28.92,3821,0
+USAI.US,D,20231222,000000,29.12,29.1999,29.015,29.015,957,0
+USAI.US,D,20231226,000000,29.26,29.27,29.24,29.2523,8158,0
+USAI.US,D,20231227,000000,29.14,29.21,28.92,29.0475,23300,0
+USAI.US,D,20231228,000000,28.97,28.97,28.87,28.8946,4143,0
+USAI.US,D,20231229,000000,29.08,29.08,28.8,28.838,9315,0
+USAI.US,D,20240102,000000,28.96,29.03,28.9017,28.9183,4231,0
+USAI.US,D,20240103,000000,28.91,29.17,28.91,29.1022,14931,0
+USAI.US,D,20240104,000000,29.24,29.39,28.9317,28.9317,6150,0
+USAI.US,D,20240105,000000,29.09,29.2996,28.9681,29.035,125805,0
+USAI.US,D,20240108,000000,28.89,29.0793,28.57,29.0436,24217,0
+USAI.US,D,20240109,000000,29.07,29.07,28.7599,28.9249,4665,0
+USAI.US,D,20240110,000000,28.94,28.94,28.76,28.84,9554,0
+USAI.US,D,20240111,000000,29.01,29.01,28.61,28.7537,11447,0
+USAI.US,D,20240112,000000,29.02,29.1043,28.87,28.9678,7271,0
+USAI.US,D,20240116,000000,28.94,28.94,28.66,28.6635,12251,0
+USAI.US,D,20240117,000000,28.5,28.6101,28.2721,28.4003,3156,0
+USAI.US,D,20240118,000000,28.54,28.54,28.35,28.45,5010,0
+USAI.US,D,20240119,000000,28.4,28.4,28.26,28.3638,9766,0
+USAI.US,D,20240122,000000,28.56,28.6552,28.56,28.64,2942,0
+USAI.US,D,20240123,000000,28.6484,28.725,28.63,28.6635,3293,0
+USAI.US,D,20240124,000000,28.89,28.89,28.73,28.7337,8428,0
+USAI.US,D,20240125,000000,28.82,28.8873,28.6501,28.8873,8822,0
+USAI.US,D,20240126,000000,29.068,29.1903,29.0401,29.1903,4662,0
+USAI.US,D,20240129,000000,29.17,29.2813,28.9594,29.2813,7547,0
+USAI.US,D,20240130,000000,29.2,29.42,29.1699,29.3767,8521,0
+USAI.US,D,20240131,000000,29.4,29.4,28.9413,28.9413,12855,0
+USAI.US,D,20240201,000000,29.01,29.1586,28.96,29.045,2854,0
+USAI.US,D,20240202,000000,28.95,28.95,28.6267,28.8074,7415,0
+USAI.US,D,20240205,000000,28.71,28.71,28.3,28.4634,22223,0
+USAI.US,D,20240206,000000,28.52,28.54,28.39,28.3981,4918,0
+USAI.US,D,20240207,000000,28.46,28.46,28.34,28.3795,43820,0
+USAI.US,D,20240208,000000,28.35,28.4394,28.3,28.4394,6926,0
+USAI.US,D,20240209,000000,28.52,28.535,28.35,28.4169,2880,0
+USAI.US,D,20240212,000000,28.41,28.8038,28.41,28.7979,2556,0
+USAI.US,D,20240213,000000,28.67,28.67,28.24,28.3849,4114,0
+USAI.US,D,20240214,000000,28.53,28.53,28.2104,28.274,8747,0
+USAI.US,D,20240215,000000,28.62,29.1289,28.62,29.0662,4528,0
+USAI.US,D,20240216,000000,29.01,29.4279,29.01,29.3808,2904,0
+USAI.US,D,20240220,000000,29.42,29.4806,29.4,29.4806,4324,0
+USAI.US,D,20240221,000000,29.52,29.9058,29.52,29.9058,1428,0
+USAI.US,D,20240222,000000,29.77,29.92,29.71,29.86,4820,0
+USAI.US,D,20240223,000000,29.74,29.865,29.74,29.82,1616,0
+USAI.US,D,20240226,000000,29.74,29.8792,29.6,29.6,4413,0
+USAI.US,D,20240227,000000,29.782,29.782,29.59,29.6449,3130,0
+USAI.US,D,20240228,000000,29.66,29.78,29.5301,29.56,3262,0
+USAI.US,D,20240229,000000,29.64,29.9922,29.64,29.9,2833,0
+USAI.US,D,20240301,000000,30.13,30.1797,30.13,30.1797,1446,0
+USAI.US,D,20240304,000000,30.16,30.2,30.11,30.11,1677,0
+USAI.US,D,20240305,000000,30.25,30.5199,30.25,30.3593,3518,0
+USAI.US,D,20240306,000000,30.6953,30.7,30.58,30.59,1824,0
+USAI.US,D,20240307,000000,30.64,30.72,30.591,30.6249,2668,0
+USAI.US,D,20240308,000000,30.65,30.65,30.5,30.5126,3926,0
+USAI.US,D,20240311,000000,30.46,30.7068,30.44,30.7068,8468,0
+USAI.US,D,20240312,000000,30.75,30.84,30.65,30.84,11786,0
+USAI.US,D,20240313,000000,30.94,31.1,30.9067,30.9067,3400,0
+USAI.US,D,20240314,000000,30.67,30.6725,30.58,30.6346,2207,0
+USAI.US,D,20240315,000000,30.8,30.81,30.7401,30.7722,2421,0
+USAI.US,D,20240318,000000,30.82,30.85,30.7908,30.8452,2800,0
+USAI.US,D,20240319,000000,31.0394,31.1377,30.99,31.1377,2770,0
+USAI.US,D,20240320,000000,31.16,31.32,31.1,31.262,6425,0
+USAI.US,D,20240321,000000,31.24,31.3087,31.222,31.2673,3638,0
+USAI.US,D,20240322,000000,31.3,31.3,31.0911,31.1468,4037,0
+USAI.US,D,20240325,000000,31.19,31.42,31.19,31.24,2291,0
+USAI.US,D,20240326,000000,31.21,31.22,31.11,31.1309,5976,0
+USAI.US,D,20240327,000000,31.23,31.38,31.1424,31.38,3665,0
+USAI.US,D,20240328,000000,31.47,31.72,31.425,31.7159,14111,0
+USAI.US,D,20240401,000000,31.69,31.69,31.59,31.59,5525,0
+USAI.US,D,20240402,000000,31.65,31.7913,31.6301,31.7913,5472,0
+USAI.US,D,20240403,000000,31.92,32.01,31.92,31.9363,3037,0
+USAI.US,D,20240404,000000,32.13,32.1475,31.7,31.78,14550,0
+USAI.US,D,20240405,000000,31.75,31.79,31.5599,31.7638,5845,0
+USAI.US,D,20240408,000000,31.77,31.8364,31.7076,31.7076,5909,0
+USAI.US,D,20240409,000000,31.7,31.7,31.53,31.633,3493,0
+USAI.US,D,20240410,000000,31.57,31.57,31.3,31.4787,4043,0
+USAI.US,D,20240411,000000,31.52,31.52,31.1996,31.4314,2886,0
+USAI.US,D,20240412,000000,31.54,31.6,31.03,31.09,2423,0
+USAI.US,D,20240415,000000,31.1962,31.1962,30.7,30.7524,6349,0
+USAI.US,D,20240416,000000,30.4171,30.4405,30.36,30.4405,5754,0
+USAI.US,D,20240417,000000,30.67,30.67,30.47,30.5563,5206,0
+USAI.US,D,20240418,000000,30.68,30.8404,30.68,30.7655,3818,0
+USAI.US,D,20240419,000000,30.84,31.4087,30.84,31.32,3717,0
+USAI.US,D,20240422,000000,31.35,31.565,31.31,31.4618,9599,0
+USAI.US,D,20240423,000000,31.49,31.6122,31.49,31.5781,6034,0
+USAI.US,D,20240424,000000,31.3801,31.7121,31.3801,31.7121,2233,0
+USAI.US,D,20240425,000000,31.48,31.699,31.47,31.699,3664,0
+USAI.US,D,20240426,000000,31.66,31.6755,31.54,31.6749,1453,0
+USAI.US,D,20240429,000000,31.77,31.8,31.64,31.788,8282,0
+USAI.US,D,20240430,000000,31.75,31.75,31.2,31.2,3544,0
+USAI.US,D,20240501,000000,31.16,31.16,30.77,30.8423,5618,0
+USAI.US,D,20240502,000000,31.08,31.269,31.08,31.269,967,0
+USAI.US,D,20240503,000000,31.476,31.476,31.32,31.4563,5569,0
+USAI.US,D,20240506,000000,31.67,31.71,31.57,31.6168,4886,0
+USAI.US,D,20240507,000000,31.8,32.17,31.76,32.03,41206,0
+USAI.US,D,20240508,000000,31.72,31.99,31.72,31.9611,2889,0
+USAI.US,D,20240509,000000,32.1,32.2649,32.1,32.2534,2295,0
+USAI.US,D,20240510,000000,32.26,32.32,32.205,32.2667,9218,0
+USAI.US,D,20240513,000000,32.37,32.37,32.1272,32.1272,5672,0
+USAI.US,D,20240514,000000,32.15,32.5151,32.15,32.5151,4774,0
+USAI.US,D,20240515,000000,32.6,32.61,32.46,32.46,3466,0
+USAI.US,D,20240516,000000,32.5906,32.66,32.5645,32.5645,4347,0
+USAI.US,D,20240517,000000,32.53,32.78,32.53,32.73,3395,0
+USAI.US,D,20240520,000000,32.85,33.09,32.85,32.94,56374,0
+USAI.US,D,20240521,000000,33.008,33.0499,32.92,32.9329,9206,0
+USAI.US,D,20240522,000000,32.81,32.81,32.3725,32.3725,4633,0
+USAI.US,D,20240523,000000,32.37,32.37,31.76,31.7627,4014,0
+USAI.US,D,20240524,000000,31.89,31.89,31.7614,31.8406,3926,0
+USAI.US,D,20240528,000000,31.96,32.0447,31.73,31.8818,2603,0
+USAI.US,D,20240529,000000,31.79,31.79,31.4301,31.46,4989,0
+USAI.US,D,20240530,000000,31.63,31.63,31.5,31.5433,6106,0
+USAI.US,D,20240531,000000,31.83,32.1961,31.81,32.1961,9864,0
+USAI.US,D,20240603,000000,32.24,32.24,31.83,31.95,3995,0
+USAI.US,D,20240604,000000,31.61,32.0233,31.61,32.0233,14822,0
+USAI.US,D,20240605,000000,32.1,32.1852,32.1,32.1852,1968,0
+USAI.US,D,20240606,000000,32.16,32.225,32.13,32.2241,9582,0
+USAI.US,D,20240607,000000,32.12,32.12,32.099,32.099,426,0
+USAI.US,D,20240610,000000,32.13,32.384,32.13,32.3795,2471,0
+USAI.US,D,20240611,000000,32.2281,32.369,32.0978,32.2974,4408,0
+USAI.US,D,20240612,000000,32.52,32.562,32.4164,32.4164,2531,0
+USAI.US,D,20240613,000000,32.43,32.43,32.0921,32.2194,9880,0
+USAI.US,D,20240614,000000,32.19,32.19,31.86,31.8974,3877,0
+USAI.US,D,20240617,000000,31.87,31.9208,31.7526,31.8553,5578,0
+USAI.US,D,20240618,000000,32.02,32.1956,32.02,32.1333,2001,0
+USAI.US,D,20240620,000000,32.26,32.4292,32.26,32.4255,2872,0
+USAI.US,D,20240621,000000,32.39,32.4714,32.3642,32.3642,2874,0
+USAI.US,D,20240624,000000,32.47,32.9616,32.47,32.9616,7848,0
+USAI.US,D,20240625,000000,32.94,33.0899,32.94,33.0507,8758,0
+USAI.US,D,20240626,000000,32.96,33.0046,32.81,33.0046,8361,0
+USAI.US,D,20240627,000000,32.96,32.96,32.8401,32.9342,4261,0
+USAI.US,D,20240628,000000,32.93,33.238,32.93,33.1727,7276,0
+USAI.US,D,20240701,000000,33.43,33.43,33.03,33.1229,11423,0
+USAI.US,D,20240702,000000,33.2,33.44,33.2,33.286,16671,0
+USAI.US,D,20240703,000000,33.38,33.6882,33.38,33.54,6396,0
+USAI.US,D,20240705,000000,33.56,33.56,33.07,33.2214,2091,0
+USAI.US,D,20240708,000000,33.23,33.23,33.1011,33.1247,7374,0
+USAI.US,D,20240709,000000,33.07,33.2055,33.0205,33.1203,4054,0
+USAI.US,D,20240710,000000,33.14,33.2636,33.07,33.2636,3945,0
+USAI.US,D,20240711,000000,33.29,33.52,33.29,33.52,2582,0
+USAI.US,D,20240712,000000,33.67,33.74,33.65,33.72,6225,0
+USAI.US,D,20240715,000000,33.86,34.04,33.8163,33.8163,7340,0
+USAI.US,D,20240716,000000,33.79,34,33.79,33.9507,20138,0
+USAI.US,D,20240717,000000,33.99,34.31,33.99,34.0757,8403,0
+USAI.US,D,20240718,000000,34.38,34.4699,34.26,34.3265,2454,0
+USAI.US,D,20240719,000000,34.27,34.62,34.27,34.51,6443,0
+USAI.US,D,20240722,000000,34.52,34.9099,34.5,34.8524,12234,0
+USAI.US,D,20240723,000000,34.584,34.6,34.4094,34.4094,3810,0
+USAI.US,D,20240724,000000,34.47,34.47,33.83,33.83,4465,0
+USAI.US,D,20240725,000000,33.7,33.79,33.5293,33.5293,15265,0
+USAI.US,D,20240726,000000,33.59,33.84,33.5801,33.7299,5189,0
+USAI.US,D,20240729,000000,33.73,33.73,33.6,33.6813,23342,0
+USAI.US,D,20240730,000000,33.62,34.02,33.62,33.98,4045,0
+USAI.US,D,20240731,000000,34.26,34.26,34.095,34.095,2685,0
+USAI.US,D,20240801,000000,34.09,34.09,33.5707,33.8349,5008,0
+USAI.US,D,20240802,000000,33.52,33.52,32.96,33.2278,16365,0
+USAI.US,D,20240805,000000,32.6,32.6,31.84,32.3523,15660,0
+USAI.US,D,20240806,000000,32.56,33.46,32.56,33.2465,16554,0
+USAI.US,D,20240807,000000,33.52,33.6694,33.062,33.062,2737,0
+USAI.US,D,20240808,000000,33.28,33.6545,33.26,33.6545,4731,0
+USAI.US,D,20240809,000000,33.66,33.66,33.33,33.343,5020,0
+USAI.US,D,20240812,000000,33.54,33.578,33.3,33.3221,3075,0
+USAI.US,D,20240813,000000,33.36,33.36,33.0201,33.2369,1930,0
+USAI.US,D,20240814,000000,33.285,33.6799,33.285,33.6328,1786,0
+USAI.US,D,20240815,000000,33.79,33.91,33.66,33.843,1402,0
+USAI.US,D,20240816,000000,33.84,34.118,33.84,34.118,9152,0
+USAI.US,D,20240819,000000,34.26,34.505,34.26,34.3878,4120,0
+USAI.US,D,20240820,000000,34.3109,34.3109,33.954,33.9751,6701,0
+USAI.US,D,20240821,000000,33.92,34.1179,33.92,33.9703,1553,0
+USAI.US,D,20240822,000000,33.89,33.97,33.8745,33.8745,1604,0
+USAI.US,D,20240823,000000,34.09,34.4,34.09,34.3734,7576,0
+USAI.US,D,20240826,000000,34.57,34.7,34.47,34.5744,3260,0
+USAI.US,D,20240827,000000,34.52,34.52,34.3213,34.3611,4405,0
+USAI.US,D,20240828,000000,34.36,34.36,34.0301,34.101,2496,0
+USAI.US,D,20240829,000000,34.28,34.5988,34.28,34.5417,2090,0
+USAI.US,D,20240830,000000,34.4,34.81,34.35,34.76,884,0
+USAI.US,D,20240903,000000,34.39,34.46,34.15,34.4511,1644,0
+USAI.US,D,20240904,000000,34.51,34.53,34.3071,34.3071,2039,0
+USAI.US,D,20240905,000000,34.58,34.59,34.52,34.52,2041,0
+USAI.US,D,20240906,000000,34.61,34.72,34.12,34.2138,8151,0
+USAI.US,D,20240909,000000,34.29,34.29,34.13,34.133,2666,0
+USAI.US,D,20240910,000000,33.87,34.0635,33.87,34.0635,598,0
+USAI.US,D,20240911,000000,34.02,34.05,34.02,34.0362,1353,0
+USAI.US,D,20240912,000000,34.26,34.3183,34.24,34.292,1570,0
+USAI.US,D,20240913,000000,34.63,34.691,34.63,34.691,1001,0
+USAI.US,D,20240916,000000,34.89,35.39,34.89,35.1812,36160,0
+USAI.US,D,20240917,000000,35.29,35.29,35.12,35.1958,575,0
+USAI.US,D,20240918,000000,35.2937,35.2937,35.0635,35.0635,1671,0
+USAI.US,D,20240919,000000,35.2,35.2,34.9866,34.9866,978,0
+USAI.US,D,20240920,000000,35.13,35.15,35.0727,35.0727,577,0
+USAI.US,D,20240923,000000,35.431,35.5716,35.37,35.5716,1555,0
+USAI.US,D,20240924,000000,35.5817,35.61,35.442,35.5743,6696,0
+USAI.US,D,20240925,000000,35.64,35.64,35.39,35.4748,1629,0
+USAI.US,D,20240926,000000,35.24,35.24,34.707,34.707,2233,0
+USAI.US,D,20240927,000000,34.84,34.9351,34.785,34.9351,2555,0
+USAI.US,D,20240930,000000,34.7,35.012,34.7,35.012,2472,0
+USAI.US,D,20241001,000000,35.26,35.4199,35.26,35.4199,3035,0
+USAI.US,D,20241002,000000,35.59,35.72,35.45,35.7165,3497,0
+USAI.US,D,20241003,000000,35.83,36.15,35.81,36.1062,11872,0
+USAI.US,D,20241004,000000,36.28,36.5533,36.28,36.5533,5510,0
+USAI.US,D,20241007,000000,36.65,36.6858,36.3936,36.4616,9834,0
+USAI.US,D,20241008,000000,36.33,36.33,35.96,36.0634,3237,0
+USAI.US,D,20241009,000000,35.9,36.3971,35.9,36.3971,5468,0
+USAI.US,D,20241010,000000,36.54,36.54,36.4408,36.4408,644,0
+USAI.US,D,20241011,000000,36.82,36.9817,36.78,36.9817,4466,0
+USAI.US,D,20241014,000000,37.06,37.1415,37.0349,37.1415,3371,0
+USAI.US,D,20241015,000000,36.83,36.83,36.7374,36.7374,7304,0
+USAI.US,D,20241016,000000,36.81,37.17,36.81,37.0359,3282,0
+USAI.US,D,20241017,000000,37,37.05,36.9444,36.9564,2518,0
+USAI.US,D,20241018,000000,37.05,37.0749,36.83,37.0749,10971,0
+USAI.US,D,20241021,000000,36.87,36.87,36.7016,36.791,5391,0
+USAI.US,D,20241022,000000,36.78,36.95,36.76,36.94,45779,0
+USAI.US,D,20241023,000000,36.76,36.84,36.6163,36.7278,4056,0
+USAI.US,D,20241024,000000,36.75,36.94,36.6803,36.9,9128,0
+USAI.US,D,20241025,000000,37.14,37.14,36.7,36.7745,5047,0
+USAI.US,D,20241028,000000,36.51,36.68,36.45,36.68,12258,0
+USAI.US,D,20241029,000000,36.51,36.51,36.24,36.4656,7051,0
+USAI.US,D,20241030,000000,36.58,36.6699,36.51,36.6454,3733,0
+USAI.US,D,20241031,000000,36.75,36.8,36.53,36.58,7685,0
+USAI.US,D,20241101,000000,36.705,36.705,36.2219,36.2219,2432,0
+USAI.US,D,20241104,000000,36.38,36.5435,36.34,36.5435,8931,0
+USAI.US,D,20241105,000000,36.84,37.26,36.84,37.2566,3737,0
+USAI.US,D,20241106,000000,38.19,38.675,38.03,38.6026,10783,0
+USAI.US,D,20241107,000000,38.82,39.05,38.7685,38.9488,13274,0
+USAI.US,D,20241108,000000,38.9935,39.1994,38.9441,39.1994,2275,0
+USAI.US,D,20241111,000000,39.5,39.93,39.27,39.902,12944,0
+USAI.US,D,20241112,000000,39.5,39.93,39.37,39.5562,13736,0
+USAI.US,D,20241113,000000,39.54,39.62,39.288,39.288,9670,0
+USAI.US,D,20241114,000000,39.46,39.5437,39.3001,39.5437,10920,0
+USAI.US,D,20241115,000000,39.6799,39.895,39.56,39.88,17904,0
+USAI.US,D,20241118,000000,40.19,40.488642,40.03,40.4253,17749,0
+USAI.US,D,20241119,000000,40.43,40.93,40.42,40.9166,11236,0
+USAI.US,D,20241120,000000,40.9221,40.9221,40.6573,40.8801,7045,0
+USAI.US,D,20241121,000000,40.99,41.7991,40.9615,41.7748,10083,0
+USAI.US,D,20241122,000000,41.9,43.78,41.7842,41.887,61191,0
+USAI.US,D,20241125,000000,42.1,42.1,40.7972,41.06,34006,0
+USAI.US,D,20241126,000000,41.2379,41.2607,41,41.2607,6026,0
+USAI.US,D,20241127,000000,41.5,41.545,41.3182,41.35,13477,0
+USAI.US,D,20241129,000000,41.72,41.9385,41.63,41.8673,3535,0
+USAI.US,D,20241202,000000,41.87,43.87,40.73,40.9427,33039,0
+USAI.US,D,20241203,000000,41.195,41.195,40.775,41.04,18489,0
+USAI.US,D,20241204,000000,41.08,41.22,40.551,40.8491,45649,0
+USAI.US,D,20241205,000000,41.145,41.6299,41.145,41.46,13691,0
+USAI.US,D,20241206,000000,41.3,41.31,40.7401,40.965,22952,0
+USAI.US,D,20241209,000000,41.05,41.16,40.03,40.033,26098,0
+USAI.US,D,20241210,000000,40.08,40.26,39.7501,39.8171,15936,0
+USAI.US,D,20241211,000000,40.14,40.51,40.08,40.296,7612,0
+USAI.US,D,20241212,000000,40.325,40.325,40.07,40.1384,2453,0
+USAI.US,D,20241213,000000,40.3111,40.3111,39.85,39.9671,6330,0
+USAI.US,D,20241216,000000,39.86,40,39.355,39.4066,24973,0
+USAI.US,D,20241217,000000,39,39.18,38.79,39.17,53700,0
+USAI.US,D,20241218,000000,39.06,39.24,37.9731,37.9731,8010,0
+USAI.US,D,20241219,000000,38.5921,38.5921,38.06,38.14,21721,0
+USAI.US,D,20241220,000000,38.3992,39.03,38.08,39.0282,11385,0
+USAI.US,D,20241223,000000,38.86,39.4768,38.86,39.4768,8655,0
+USAI.US,D,20241224,000000,39.61,39.89,39.61,39.8892,1205,0
+USAI.US,D,20241226,000000,39.67,39.67,39.42,39.51,10626,0
+USAI.US,D,20241227,000000,39.3499,39.3527,39.1153,39.3527,9386,0
+USAI.US,D,20241230,000000,39.37,39.7489,39.1206,39.6488,6320,0
+USAI.US,D,20241231,000000,39.83,39.95,39.6073,39.7792,8285,0
+USAI.US,D,20250102,000000,40.3455,40.68,40.12,40.62,13561,0
+USAI.US,D,20250103,000000,40.88,41.07,40.84,40.9248,22941,0
+USAI.US,D,20250106,000000,41.305,41.305,40.645,40.6692,15281,0
+USAI.US,D,20250107,000000,40.915,40.915,40.4501,40.5333,8380,0
+USAI.US,D,20250108,000000,40.88,40.9996,40.47,40.9996,11439,0
+USAI.US,D,20250110,000000,41.15,41.3,40.53,40.6999,11391,0
+USAI.US,D,20250113,000000,40.9,41.12,40.75,40.9807,10335,0
+USAI.US,D,20250114,000000,41,42.05,40.9722,41.9024,34557,0
+USAI.US,D,20250115,000000,42.47,42.52,42.12,42.2059,13149,0
+USAI.US,D,20250116,000000,42.46,42.95,42.24,42.95,17255,0
+USAI.US,D,20250117,000000,42.98,43.3792,42.98,43.2697,87009,0
+USAI.US,D,20250121,000000,43.62,43.98,43.51,43.7827,37019,0
+USAI.US,D,20250122,000000,43.615,43.94,43.03,43.03,44372,0
+USAI.US,D,20250123,000000,43.0981,43.2084,42.65,42.8558,38817,0
+USAI.US,D,20250124,000000,43.06,43.06,42.7,42.7717,28130,0
+USAI.US,D,20250127,000000,41.62,42.18,40.51,40.707,74955,0
+USAI.US,D,20250128,000000,40.8912,41.155,40.45,41.1219,14275,0
+USAI.US,D,20250129,000000,41.11,41.46,40.99,41.3238,36257,0
+USAI.US,D,20250130,000000,41.7,42.04,41.7,41.995,13318,0
+USAI.US,D,20250131,000000,41.71,41.95,40.9696,40.9696,25624,0
+USAI.US,D,20250203,000000,40.02,41.4,39.88,41.3,31388,0
+USAI.US,D,20250204,000000,41.4199,41.71,41.3,41.395,11751,0
+USAI.US,D,20250205,000000,41.61,42,41.53,41.8091,19608,0
+USAI.US,D,20250206,000000,41.76,42.09,40.9,40.91,15947,0
+USAI.US,D,20250207,000000,41.0496,41.1481,40.73,41.02,12923,0
+USAI.US,D,20250210,000000,41.36,41.655,41.3272,41.4285,10471,0
+USAI.US,D,20250211,000000,40.93,41.34,40.93,41.0658,7851,0
+USAI.US,D,20250212,000000,40.71,40.96,40.37,40.4636,17831,0
+USAI.US,D,20250213,000000,40.845,41.31,40.47,41.2467,4251,0
+USAI.US,D,20250214,000000,41.45,41.55,41.03,41.0679,5839,0
+USAI.US,D,20250218,000000,41.08,41.66,41.0382,41.4042,51796,0
+USAI.US,D,20250219,000000,41.33,41.749,41.201,41.44,10822,0
+USAI.US,D,20250220,000000,41.05,41.47,40.579,41.1402,11806,0
+USAI.US,D,20250221,000000,40.805,41.15,40.4201,40.53,10432,0
+USAI.US,D,20250224,000000,40.6,40.6,39.93,40.28,7743,0
+USAI.US,D,20250225,000000,39.84,39.858351,38.95,39.7677,15173,0
+USAI.US,D,20250226,000000,39.6776,40.07,39.535,39.7651,78575,0
+USAI.US,D,20250227,000000,39.77,40.015,39.65,39.662,3664,0
+USAI.US,D,20250228,000000,40.07,40.85,39.77,40.8476,6491,0
+USAI.US,D,20250303,000000,41.29,41.29,39.8611,40.1503,9511,0
+USAI.US,D,20250304,000000,39.6,39.93,39.14,39.6499,7126,0
+USAI.US,D,20250305,000000,39.53,39.62,38.95,39.5263,17754,0
+USAI.US,D,20250306,000000,38.37,39.18,38.236,38.4959,10450,0
+USAI.US,D,20250307,000000,38.53,38.86,37.92,38.6303,16077,0
+USAI.US,D,20250310,000000,38.18,38.81,38.17,38.5534,5984,0
+USAI.US,D,20250311,000000,38.99,39.16,38.65,38.9593,5442,0
+USAI.US,D,20250312,000000,39.59,39.8,39.23,39.464,8646,0
+USAI.US,D,20250313,000000,39.64,39.64,39.0581,39.1679,12252,0
+USAI.US,D,20250314,000000,39.72,40.1196,39.52,40.0934,8575,0
+USAI.US,D,20250317,000000,40.55,40.99,40.1,40.8802,13668,0
+USAI.US,D,20250318,000000,40.95,41.1167,40.75,40.9091,14238,0
+USAI.US,D,20250319,000000,41.1898,41.66,41.186,41.5616,22636,0
+USAI.US,D,20250320,000000,41.5294,41.7728,41.5294,41.7728,15737,0
+USAI.US,D,20250321,000000,41.42,41.54,41.36,41.49,12446,0
+USAI.US,D,20250324,000000,42.2175,42.4281,41.92,42.4255,24591,0
+USAI.US,D,20250325,000000,42.76,42.76,42.3173,42.3183,8146,0
+USAI.US,D,20250326,000000,42.555,42.58,42.0178,42.0681,7651,0
+USAI.US,D,20250327,000000,41.5263,41.7929,41.3011,41.3011,25202,0
+USAI.US,D,20250328,000000,41.25,41.34,40.84,41.1258,11103,0
+USAI.US,D,20250331,000000,40.8,41.2,40.8,41.11,5786,0
+USAI.US,D,20250401,000000,40.7567,41.2582,40.581,41.2582,6729,0
+USAI.US,D,20250402,000000,41.19,41.9,41.19,41.8963,9013,0
+USAI.US,D,20250403,000000,41.0253,41.04,39.8087,39.8087,11493,0
+USAI.US,D,20250404,000000,38.26,38.26,35.86,36.1157,53951,0
+USAI.US,D,20250407,000000,34.5,37.19,34.32,35.76,51707,0
+USAI.US,D,20250408,000000,37.05,37.38,34.94,35.395,13135,0
+USAI.US,D,20250409,000000,34.86,37.5099,34.2026,37.2059,23610,0
+USAI.US,D,20250410,000000,36.47,36.51,35.475,36.0064,14161,0
+USAI.US,D,20250411,000000,36.3599,37,35.7209,36.85,8967,0
+USAI.US,D,20250414,000000,37.5384,37.8029,37.27,37.6243,13942,0
+USAI.US,D,20250415,000000,38.41,38.41,37.67,38.054,5633,0
+USAI.US,D,20250416,000000,38.38,38.6,37.9212,38.1524,3213,0
+USAI.US,D,20250417,000000,38.57,39.1,38.57,38.6531,4349,0
+USAI.US,D,20250421,000000,38.289,38.53,37.09,37.3862,10810,0
+USAI.US,D,20250422,000000,37.9099,38.45,37.7107,38.1542,11637,0
+USAI.US,D,20250423,000000,38.46,38.99,38.101,38.3519,7924,0
+USAI.US,D,20250424,000000,38.58,39.11,38.4,39.0106,5686,0
+USAI.US,D,20250425,000000,38.9031,38.94,38.7488,38.8926,6051,0
+USAI.US,D,20250428,000000,39.04,39.27,38.81,39.27,5113,0
+USAI.US,D,20250429,000000,39.1082,39.24,38.85,39.0793,7485,0
+USAI.US,D,20250430,000000,37.86,38.45,37.842,38.2052,12746,0
+USAI.US,D,20250501,000000,38.4799,38.74,38.0225,38.1049,12273,0
+USAI.US,D,20250502,000000,38.52,38.749,38.2844,38.6719,9583,0
+USAI.US,D,20250505,000000,38,38.47,38,38.2176,5901,0
+USAI.US,D,20250506,000000,38.1119,38.24,37.8,38.1189,5402,0
+USAI.US,D,20250507,000000,38.4,38.69,38.29,38.5939,7252,0
+USAI.US,D,20250508,000000,39.115,39.1172,38.6689,38.6689,8064,0
+USAI.US,D,20250509,000000,38.8,38.9196,38.651,38.8152,5345,0
+USAI.US,D,20250512,000000,39.437,39.7,38.9,38.9913,7668,0
+USAI.US,D,20250513,000000,39.34,39.93,39.13,39.79,11691,0
+USAI.US,D,20250514,000000,39.67,39.8255,39.525,39.8255,4046,0
+USAI.US,D,20250515,000000,39.35,39.5627,39.33,39.5627,5222,0
+USAI.US,D,20250516,000000,39.51,39.545,39.34,39.5326,10279,0
+USAI.US,D,20250519,000000,39.28,39.49,39.28,39.4561,7125,0
+USAI.US,D,20250520,000000,39.54,39.71,39.4722,39.487,7820,0
+USAI.US,D,20250521,000000,39.36,39.3949,38.9,38.9,5053,0
+USAI.US,D,20250522,000000,38.66,38.84,38.34,38.693,7306,0
+USAI.US,D,20250523,000000,38.69,39.0115,38.44,39.0115,5623,0
+USAI.US,D,20250527,000000,39.29,39.6414,39.23,39.5233,73082,0
+USAI.US,D,20250528,000000,39.53,39.5488,39.22,39.2356,7461,0
+USAI.US,D,20250529,000000,39.14,39.4,38.88,39.0799,6576,0
+USAI.US,D,20250530,000000,38.98,39.22,38.9099,39.17,4010,0
+USAI.US,D,20250602,000000,39.1662,39.7083,39.1662,39.699,6128,0
+USAI.US,D,20250603,000000,39.79,40.32,39.79,40.234,11289,0
+USAI.US,D,20250604,000000,40.32,40.51,39.7612,39.7842,9315,0
+USAI.US,D,20250605,000000,39.7988,40.16,39.7988,39.9162,9569,0
+USAI.US,D,20250606,000000,40.18,40.241,40.1,40.185,5167,0
+USAI.US,D,20250609,000000,39.91,40.38,39.61,39.6218,11960,0
+USAI.US,D,20250610,000000,39.97,40.08,39.67,39.7241,7506,0
+USAI.US,D,20250611,000000,39.93,40.13,39.83,40.0893,6977,0
+USAI.US,D,20250612,000000,40.1,40.26,40,40.2573,6410,0
+USAI.US,D,20250613,000000,40.488,40.51,40.3307,40.4292,5031,0
+USAI.US,D,20250616,000000,40.5165,40.78,39.977397,39.9805,6701,0
+USAI.US,D,20250617,000000,40.32,40.32,39.8253,39.8253,3826,0
+USAI.US,D,20250618,000000,39.9585,39.9585,39.6469,39.8669,3146,0
+USAI.US,D,20250620,000000,40.113,40.113,39.96,40.0791,3931,0
+USAI.US,D,20250623,000000,40.0522,40.19,39.415,39.6,5077,0
+USAI.US,D,20250624,000000,39.72,40.165,39.43,40.0214,7627,0
+USAI.US,D,20250625,000000,39.7031,40.02,39.4669,39.6814,6938,0
+USAI.US,D,20250626,000000,39.8155,40.3388,39.61,40.3388,5504,0
+USAI.US,D,20250627,000000,40.2338,40.535,40.18,40.36,4564,0
+USAI.US,D,20250630,000000,40.39,40.74,40.39,40.7138,7445,0
+USAI.US,D,20250701,000000,40.35,40.36,39.951,40.0391,18246,0
+USAI.US,D,20250702,000000,40.0121,40.3821,39.7,40.3754,7161,0
+USAI.US,D,20250703,000000,40.4,40.4732,40.1707,40.3866,1129,0
+USAI.US,D,20250707,000000,40.16,40.38,39.61,39.7849,7237,0
+USAI.US,D,20250708,000000,39.74,39.91,39.6533,39.8519,7099,0
+USAI.US,D,20250709,000000,39.91,40,39.5262,39.5922,8945,0
+USAI.US,D,20250710,000000,39.2718,39.5771,39.036,39.5771,15584,0
+USAI.US,D,20250711,000000,39.56,40.0674,39.45,40.0674,3717,0
+USAI.US,D,20250714,000000,40.07,40.45,40.07,40.4444,25405,0
+USAI.US,D,20250715,000000,40.27,40.37,39.835,40.1093,10299,0
+USAI.US,D,20250716,000000,39.98,40.1,39.76,39.9554,12634,0
+USAI.US,D,20250717,000000,39.8059,40.2199,39.8059,40.1299,8595,0
+USAI.US,D,20250718,000000,40.5,41.1,40.47,40.82,12373,0
+USAI.US,D,20250721,000000,40.28,40.8,39.5382,39.5382,14546,0
+USAI.US,D,20250722,000000,39.67,39.755,39.48,39.5176,14263,0
+USAI.US,D,20250723,000000,39.68,39.97,39.56,39.5757,5809,0
+USAI.US,D,20250724,000000,39.395,39.94,39.38,39.8669,8445,0
+USAI.US,D,20250725,000000,39.81,39.84,39.5,39.56,8737,0
+USAI.US,D,20250728,000000,39.87,39.87,39.46,39.6262,13796,0
+USAI.US,D,20250729,000000,39.64,40.02,39.64,39.9802,7318,0
+USAI.US,D,20250730,000000,39.96,40.15,39.65,39.85,8646,0
+USAI.US,D,20250731,000000,40.2979,40.31,40.015,40.0795,6116,0
+USAI.US,D,20250801,000000,39.86,40.1323,39.545,39.9869,20275,0
+USAI.US,D,20250804,000000,40.2982,40.45,40.2606,40.3637,9071,0
+USAI.US,D,20250805,000000,40.1,40.25,39.34,39.8926,14755,0
+USAI.US,D,20250806,000000,39.9578,39.9578,39.6589,39.7117,2469,0
+USAI.US,D,20250807,000000,39.88,39.92,39.5322,39.5322,22148,0
+USAI.US,D,20250808,000000,39.68,39.71,39.15,39.177,37669,0
+USAI.US,D,20250811,000000,39.101,39.3155,39.101,39.1569,3076,0
+USAI.US,D,20250812,000000,39.2045,39.34,38.83,39.1875,20236,0
+USAI.US,D,20250813,000000,39.28,39.5292,39.04,39.5292,6725,0
+USAI.US,D,20250814,000000,39.41,39.46,39.22,39.4317,8190,0
+USAI.US,D,20250815,000000,39.4538,39.5,39.1004,39.1004,3851,0
+USAI.US,D,20250818,000000,39.09,39.1,38.825,38.8622,9330,0
+USAI.US,D,20250819,000000,38.75,38.94,38.69,38.89,16520,0
+USAI.US,D,20250820,000000,39.027,39.3422,38.98,39.3422,2656,0
+USAI.US,D,20250821,000000,39.45,39.665,39.28,39.5747,9073,0
+USAI.US,D,20250822,000000,39.81,39.96,39.6761,39.6761,7127,0
+USAI.US,D,20250825,000000,39.7,39.8503,39.4613,39.4613,2808,0
+USAI.US,D,20250826,000000,39.47,39.5827,39.25,39.5805,7900,0
+USAI.US,D,20250827,000000,39.597,39.7922,39.36,39.55,33162,0
+USAI.US,D,20250828,000000,39.61,39.86,39.3849,39.8583,13400,0
+USAI.US,D,20250829,000000,39.96,39.995,39.795,39.805,4741,0
+USAI.US,D,20250902,000000,39.54,39.84,39.3345,39.57,5182,0
+USAI.US,D,20250903,000000,39.51,39.62,39.3318,39.4457,3960,0
+USAI.US,D,20250904,000000,39.6632,39.6632,39.415,39.5664,7707,0
+USAI.US,D,20250905,000000,39.52,39.5785,39,39.3933,7601,0
+USAI.US,D,20250908,000000,39.25,39.25,38.57,38.6639,7081,0
+USAI.US,D,20250909,000000,39.061,39.0949,38.7,38.8263,49086,0
+USAI.US,D,20250910,000000,39.31,39.31,38.81,38.9615,8771,0
+USAI.US,D,20250911,000000,39.145,39.145,38.8892,39.1382,75569,0
+USAI.US,D,20250912,000000,39.23,39.33,39.1124,39.1124,6857,0
+USAI.US,D,20250915,000000,39.17,39.17,38.88,38.88,19883,0
+USAI.US,D,20250916,000000,39.055,39.16,38.9108,39.09,12624,0
+USAI.US,D,20250917,000000,39.53,39.62,39.29,39.4192,13713,0
+USAI.US,D,20250918,000000,39.4637,39.84,39.4637,39.7158,3512,0
+USAI.US,D,20250919,000000,39.73,39.73,39.14,39.244,6624,0
+USAI.US,D,20250922,000000,39.14,39.5636,39.12,39.4294,4571,0
+USAI.US,D,20250923,000000,39.7,40.12,39.5,39.82,13078,0
+USAI.US,D,20250924,000000,39.95,40.5499,39.95,40.32,8647,0
+USAI.US,D,20250925,000000,39.997,40.15,39.88,40.0894,10030,0
+USAI.US,D,20250926,000000,40.37,40.52,40.18,40.2047,6848,0
+USAI.US,D,20250929,000000,39.9228,40.29,39.6556,39.87,6829,0
+USAI.US,D,20250930,000000,39.689,39.8461,39.67,39.8461,11111,0
+USAI.US,D,20251001,000000,39.6,39.75,39.5999,39.6791,13191,0
+USAI.US,D,20251002,000000,39.9695,39.9695,39.34,39.3465,4634,0
+USAI.US,D,20251003,000000,39.5692,39.8599,39.561,39.6411,69855,0
+USAI.US,D,20251006,000000,39.735,39.79,39.341,39.3856,8144,0
+USAI.US,D,20251007,000000,39.35,39.365,39.16,39.365,14299,0
+USAI.US,D,20251008,000000,39.3285,39.435,39.105,39.4299,10565,0
+USAI.US,D,20251009,000000,39.0901,39.33,38.52,38.6259,10860,0
+USAI.US,D,20251010,000000,38.4299,38.4587,37.621,37.621,9399,0
+USAI.US,D,20251013,000000,37.79,37.9625,37.74,37.8597,16756,0
+USAI.US,D,20251014,000000,37.36,37.755,37.34,37.73,9149,0
+USAI.US,D,20251015,000000,38.16,38.25,37.825,37.8676,10782,0
+USAI.US,D,20251016,000000,37.89,37.96,37.3113,37.3307,6784,0
+USAI.US,D,20251017,000000,37.33,37.38,37.11,37.2913,8047,0
+USAI.US,D,20251020,000000,37.66,37.71,37.475,37.64,9416,0
+USAI.US,D,20251021,000000,37.7392,37.7392,37.52,37.605,6223,0
+USAI.US,D,20251022,000000,37.75,38.029,37.48,37.9719,6919,0
+USAI.US,D,20251023,000000,37.889,38.14,37.435,37.4367,8773,0
+USAI.US,D,20251024,000000,37.473,37.473,37.0301,37.1287,12581,0
+USAI.US,D,20251027,000000,37.1988,37.2403,37.121,37.2403,10010,0
+USAI.US,D,20251028,000000,37.02,37.27,37.02,37.2562,19947,0
+USAI.US,D,20251029,000000,37.19,37.19,36.79,36.7901,10943,0
+USAI.US,D,20251030,000000,36.63,37.185,36.4918,36.97,11236,0
+USAI.US,D,20251031,000000,36.92,37.127,36.87,37.03,7448,0
+USAI.US,D,20251103,000000,36.9594,37.12,36.73,37,17847,0
+USAI.US,D,20251104,000000,36.61,36.77,36.53,36.5428,7758,0
+USAI.US,D,20251105,000000,36.6312,37.06,36.53,36.79,6077,0
+USAI.US,D,20251106,000000,37.0101,37.13,36.76,37.062,8281,0
+USAI.US,D,20251107,000000,36.94,37.49,36.94,37.4551,4657,0
+USAI.US,D,20251110,000000,37.6606,37.8895,37.431,37.805,9121,0
+USAI.US,D,20251111,000000,37.86,37.99,37.8001,37.8691,4375,0
+USAI.US,D,20251112,000000,38,38,37.83,37.975,6694,0
+USAI.US,D,20251113,000000,38,38,37.56,37.6679,1692,0
+USAI.US,D,20251114,000000,37.6,38.3958,37.6,38.34,8911,0
+USAI.US,D,20251117,000000,38.3436,38.57,37.87,37.9915,167426,0
+USAI.US,D,20251118,000000,38.11,38.125,37.81,38.04,11284,0
+USAI.US,D,20251119,000000,37.6919,38,37.58,37.9777,20269,0
+USAI.US,D,20251120,000000,38.31,38.42,37.73,37.77,15695,0
+USAI.US,D,20251121,000000,37.7806,37.95,37.64,37.8985,6900,0
+USAI.US,D,20251124,000000,37.6,37.8,37.41,37.68,4001,0
+USAI.US,D,20251125,000000,37.34,37.6527,37.21,37.5906,9650,0
+USAI.US,D,20251126,000000,37.9256,38.11,37.9256,37.9813,2072,0
+USAI.US,D,20251128,000000,38.08,38.67,38.01,38.589,8995,0
+USAI.US,D,20251201,000000,38.63,38.6856,38.34,38.556,6347,0
+USAI.US,D,20251202,000000,38.45,38.66,38.0523,38.0523,4711,0
+USAI.US,D,20251203,000000,38.38,38.6075,38.15,38.5197,3528,0
+USAI.US,D,20251204,000000,38.61,39.03,38.54,39.0299,6466,0
+USAI.US,D,20251205,000000,39.16,39.27,39.035,39.0387,67850,0
+USAI.US,D,20251208,000000,38.77,39.01,38.71,38.79,5437,0
+USAI.US,D,20251209,000000,38.89,39.0136,38.555,38.555,6853,0
+USAI.US,D,20251210,000000,38.57,38.65,38.07,38.1597,4942,0
+USAI.US,D,20251211,000000,38.11,38.3385,38.1,38.24,4296,0
+USAI.US,D,20251212,000000,38.39,38.39,38.02,38.24,8790,0
+USAI.US,D,20251215,000000,38.01,38.36,37.87,38.09,10636,0
+USAI.US,D,20251216,000000,37.77,37.98,37.3,37.32,10667,0
+USAI.US,D,20251217,000000,37.38,37.75,37.3303,37.61,13968,0
+USAI.US,D,20251218,000000,37.67,37.8,37.3625,37.379,4941,0
+USAI.US,D,20251219,000000,37.68,37.6804,37.45,37.5258,10100,0
+USAI.US,D,20251222,000000,37.75,37.84,37.65,37.74,14473,0
+USAI.US,D,20251223,000000,37.8116,38.13,37.62,38.13,6515,0
+USAI.US,D,20251224,000000,38.12,38.2,38.03,38.06,10280,0
+USAI.US,D,20251226,000000,38.0275,38.05,37.7897,37.98,7939,0
+USAI.US,D,20251229,000000,38.2099,38.249,37.97,38.1638,12010,0
+USAI.US,D,20251230,000000,38.241439,38.429,38.2,38.4,21723,0
+USAI.US,D,20251231,000000,38.22,38.28,38.02,38.15,15885,0
+USAI.US,D,20260102,000000,37.9601,38.72,37.9601,38.5581,7635,0
+USAI.US,D,20260105,000000,38.47,38.47,37.43,38.21,81299,0
+USAI.US,D,20260106,000000,38,38,37.29,37.3305,8039,0
+USAI.US,D,20260107,000000,37.29,37.405,37.2455,37.3005,8220,0
+USAI.US,D,20260108,000000,37.49,37.95,37.24,37.8173,8749,0
+USAI.US,D,20260109,000000,37.99,38.0199,37.68,37.68,11639,0
+USAI.US,D,20260112,000000,37.82,37.9113,37.68,37.88,5485,0
+USAI.US,D,20260113,000000,38,38.55,38,38.54,2724,0
+USAI.US,D,20260114,000000,38.55,39.02,38.55,38.78,14602,0
+USAI.US,D,20260115,000000,38.48,38.863,38.48,38.67,8904,0
+USAI.US,D,20260116,000000,39.03,39.3,39.03,39.3,15424,0
+USAI.US,D,20260120,000000,39.275,39.4,39.02,39.03,10766,0
+USAI.US,D,20260121,000000,39.5,39.88,39.37,39.56,4811,0
+USAI.US,D,20260122,000000,39.8032,40.15,39.66,39.99,38743,0
+USAI.US,D,20260123,000000,40.12,40.47,40.12,40.2946,8674,0
+USAI.US,D,20260126,000000,40.48,40.5102,39.972,40.13,14074,0
+USAI.US,D,20260127,000000,40.16,40.5476,40.13,40.48,13023,0
+USAI.US,D,20260128,000000,40.5,41.08,40.5,41,7110,0
+USAI.US,D,20260129,000000,41.32,41.58,41.205,41.41,10299,0
+USAI.US,D,20260130,000000,41.41,41.5,40.62,41.38,3954,0
+USAI.US,D,20260202,000000,40.95,41.2,40.75,40.75,6915,0
+USAI.US,D,20260203,000000,40.89,41.64,40.83,41.556,4147,0
+USAI.US,D,20260204,000000,41.69,41.7451,41.33,41.7451,3149,0
+USAI.US,D,20260205,000000,41.7001,41.88,41.36,41.85,2507,0
+USAI.US,D,20260206,000000,42.02,42.51,42.01,42.51,13923,0
+USAI.US,D,20260209,000000,42.52,42.9529,42.45,42.9529,4319,0
+USAI.US,D,20260210,000000,43.0518,43.25,43.0518,43.1,3209,0
+USAI.US,D,20260211,000000,43.35,43.79,43.35,43.72,42879,0
+USAI.US,D,20260212,000000,43.75,44.1399,43.5,43.59,20881,0
+USAI.US,D,20260213,000000,43.83,44.63,43.57,44.5145,9115,0
+USAI.US,D,20260217,000000,44.53,44.55,43.85,44.16,14288,0
+USAI.US,D,20260218,000000,44.65,44.65,44.4032,44.42,8060,0
diff --git a/daily/us/nyse etfs/2/usca.us.txt b/daily/us/nyse etfs/2/usca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98893840629566c8dfed8bd961eebaa602dfeaca
--- /dev/null
+++ b/daily/us/nyse etfs/2/usca.us.txt	
@@ -0,0 +1,630 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USCA.US,D,20230410,000000,24.85,24.9321,24.712,24.9321,2289,0
+USCA.US,D,20230411,000000,24.8953,24.9699,24.8953,24.9233,510,0
+USCA.US,D,20230412,000000,24.98,25.06,24.82,24.8261,5670,0
+USCA.US,D,20230413,000000,25.193,25.2,25.193,25.2,535,0
+USCA.US,D,20230414,000000,25.06,25.1607,25.05,25.1607,3139,0
+USCA.US,D,20230417,000000,25.1,25.2271,25.1,25.2271,1261,0
+USCA.US,D,20230418,000000,25.2286,25.2286,25.2286,25.2286,11,0
+USCA.US,D,20230419,000000,25.24,25.25,25.24,25.2499,1052,0
+USCA.US,D,20230420,000000,25.095,25.1401,24.97,25.0313,8264,0
+USCA.US,D,20230421,000000,25.0301,25.0922,25.0301,25.0922,467,0
+USCA.US,D,20230424,000000,26.59,26.59,25.01,25.0869,4102,0
+USCA.US,D,20230425,000000,25,25,24.6662,24.6662,669,0
+USCA.US,D,20230426,000000,24.62,24.75,24.582,24.582,22053,0
+USCA.US,D,20230427,000000,25.079,25.079,25.079,25.079,23,0
+USCA.US,D,20230428,000000,25.2344,25.2631,25.2344,25.2631,599,0
+USCA.US,D,20230501,000000,25.33,25.36,25.2947,25.2947,606,0
+USCA.US,D,20230502,000000,25.0163,25.0163,25.0163,25.0163,7,0
+USCA.US,D,20230503,000000,25.08,25.11,24.8505,24.8505,8000,0
+USCA.US,D,20230504,000000,24.6918,24.6918,24.6918,24.6918,47,0
+USCA.US,D,20230505,000000,25.1387,25.1387,25.1387,25.1387,88,0
+USCA.US,D,20230508,000000,25.1784,25.1784,25.1784,25.1784,98,0
+USCA.US,D,20230509,000000,25.0657,25.0657,25.0657,25.0657,2,0
+USCA.US,D,20230510,000000,25.1,25.2201,25.1,25.2201,19977,0
+USCA.US,D,20230511,000000,25.2212,25.2212,25.2212,25.2212,2,0
+USCA.US,D,20230512,000000,25.161,25.161,25.161,25.161,2,0
+USCA.US,D,20230515,000000,25.2128,25.2128,25.2128,25.2128,6,0
+USCA.US,D,20230516,000000,25.105,25.105,25.105,25.105,23,0
+USCA.US,D,20230517,000000,25.42,25.42,25.42,25.42,1,0
+USCA.US,D,20230518,000000,25.6944,25.6944,25.6944,25.6944,20,0
+USCA.US,D,20230519,000000,25.672,25.672,25.672,25.672,22,0
+USCA.US,D,20230522,000000,25.7,25.7,25.7,25.7,1123717,0
+USCA.US,D,20230523,000000,25.64,25.64,25.4212,25.4212,3157,0
+USCA.US,D,20230524,000000,25.2,25.2053,25.08,25.2053,5324,0
+USCA.US,D,20230525,000000,25.43,25.52,25.3,25.5058,10640,0
+USCA.US,D,20230526,000000,25.62,25.9029,25.58,25.9029,4797,0
+USCA.US,D,20230530,000000,25.914,25.914,25.914,25.914,6,0
+USCA.US,D,20230531,000000,25.8087,25.8087,25.8087,25.8087,59,0
+USCA.US,D,20230601,000000,26.02,26.02,26,26,1213,0
+USCA.US,D,20230602,000000,26.45,26.45,26.4365,26.4365,152,0
+USCA.US,D,20230605,000000,26.4804,26.4804,26.4118,26.4118,125,0
+USCA.US,D,20230606,000000,26.406,26.455,26.406,26.455,384,0
+USCA.US,D,20230607,000000,26.345,26.345,26.3105,26.3105,997,0
+USCA.US,D,20230608,000000,26.4836,26.4883,26.4836,26.4883,226,0
+USCA.US,D,20230609,000000,26.5678,26.5678,26.545,26.545,519,0
+USCA.US,D,20230612,000000,26.69,26.7875,26.68,26.7875,905,0
+USCA.US,D,20230613,000000,27.03,27.03,26.9686,26.9686,1159,0
+USCA.US,D,20230614,000000,27.0189,27.0189,27.0189,27.0189,11,0
+USCA.US,D,20230615,000000,27.3898,27.3898,27.3898,27.3898,11,0
+USCA.US,D,20230616,000000,27.28,27.28,27.26,27.26,675,0
+USCA.US,D,20230620,000000,27.2,27.2271,27.2,27.2271,805,0
+USCA.US,D,20230621,000000,27.0363,27.0363,27.0363,27.0363,11,0
+USCA.US,D,20230622,000000,27.07,27.07,27.06,27.06,649,0
+USCA.US,D,20230623,000000,26.8054,26.8054,26.8054,26.8054,10,0
+USCA.US,D,20230626,000000,26.6369,26.6369,26.6369,26.6369,20,0
+USCA.US,D,20230627,000000,26.9142,26.9142,26.9142,26.9142,39,0
+USCA.US,D,20230628,000000,26.8836,26.8836,26.8836,26.8836,14,0
+USCA.US,D,20230629,000000,27.0248,27.0248,27.0248,27.0248,8,0
+USCA.US,D,20230630,000000,27.3937,27.3937,27.3937,27.3937,71,0
+USCA.US,D,20230703,000000,27.4283,27.4283,27.4283,27.4283,21,0
+USCA.US,D,20230705,000000,27.419,27.419,27.419,27.419,93,0
+USCA.US,D,20230706,000000,27.04,27.1607,27,27.1607,1279,0
+USCA.US,D,20230707,000000,27.0835,27.0835,27.0835,27.0835,68,0
+USCA.US,D,20230710,000000,27.1488,27.1488,27.1488,27.1488,34,0
+USCA.US,D,20230711,000000,27.2714,27.3741,27.2714,27.3741,494,0
+USCA.US,D,20230712,000000,27.5749,27.5749,27.5749,27.5749,18,0
+USCA.US,D,20230713,000000,27.8535,27.8535,27.8535,27.8535,9,0
+USCA.US,D,20230714,000000,27.835,27.835,27.835,27.835,98,0
+USCA.US,D,20230717,000000,27.9747,27.9747,27.9747,27.9747,83,0
+USCA.US,D,20230718,000000,28.2254,28.2254,28.2254,28.2254,117,0
+USCA.US,D,20230719,000000,28.27,28.28,28.27,28.272,4328,0
+USCA.US,D,20230720,000000,28.0718,28.0718,28.0718,28.0718,106,0
+USCA.US,D,20230721,000000,28.1122,28.1122,28.1122,28.1122,3,0
+USCA.US,D,20230724,000000,28.2172,28.2172,28.2172,28.2172,2,0
+USCA.US,D,20230725,000000,28.3016,28.3016,28.3016,28.3016,5,0
+USCA.US,D,20230726,000000,28.2843,28.2843,28.2843,28.2843,44,0
+USCA.US,D,20230727,000000,28.19,28.19,28.1195,28.1195,270,0
+USCA.US,D,20230728,000000,28.3961,28.3961,28.3961,28.3961,19,0
+USCA.US,D,20230731,000000,28.4007,28.4007,28.4007,28.4007,4,0
+USCA.US,D,20230801,000000,28.3635,28.3635,28.3635,28.3635,14,0
+USCA.US,D,20230802,000000,27.9735,27.9735,27.9735,27.9735,17,0
+USCA.US,D,20230803,000000,27.9104,27.9104,27.9104,27.9104,4,0
+USCA.US,D,20230804,000000,27.6822,27.6822,27.6822,27.6822,46,0
+USCA.US,D,20230807,000000,27.9486,27.9486,27.9486,27.9486,22,0
+USCA.US,D,20230808,000000,27.8607,27.8607,27.8607,27.8607,35,0
+USCA.US,D,20230809,000000,27.6334,27.6334,27.6334,27.6334,22,0
+USCA.US,D,20230810,000000,27.6624,27.6624,27.6624,27.6624,18,0
+USCA.US,D,20230811,000000,27.5947,27.5947,27.5947,27.5947,8,0
+USCA.US,D,20230814,000000,27.7681,27.7681,27.7681,27.7681,7,0
+USCA.US,D,20230815,000000,27.5262,27.5262,27.5262,27.5262,22,0
+USCA.US,D,20230816,000000,27.42,27.5,27.3167,27.3167,463,0
+USCA.US,D,20230817,000000,27.3,27.3,27.1339,27.1339,414,0
+USCA.US,D,20230818,000000,27.0778,27.0778,27.0778,27.0778,4,0
+USCA.US,D,20230821,000000,27.3361,27.3361,27.3361,27.3361,10,0
+USCA.US,D,20230822,000000,27.266,27.266,27.2384,27.2384,534,0
+USCA.US,D,20230823,000000,27.5317,27.5317,27.5317,27.5317,3,0
+USCA.US,D,20230824,000000,27.2218,27.2218,27.2218,27.2218,35,0
+USCA.US,D,20230825,000000,27.3835,27.3835,27.3835,27.3835,2,0
+USCA.US,D,20230828,000000,27.5555,27.5555,27.5555,27.5555,2,0
+USCA.US,D,20230829,000000,27.9908,27.9908,27.9908,27.9908,302,0
+USCA.US,D,20230830,000000,28.07,28.0832,28.06,28.0832,1805,0
+USCA.US,D,20230831,000000,28.0743,28.0743,28.0743,28.0743,12,0
+USCA.US,D,20230901,000000,28.0798,28.0798,28.0798,28.0798,1,0
+USCA.US,D,20230905,000000,28.0034,28.0034,28.0034,28.0034,1,0
+USCA.US,D,20230906,000000,27.8014,27.8014,27.8014,27.8014,1,0
+USCA.US,D,20230907,000000,27.7618,27.7618,27.7618,27.7618,2,0
+USCA.US,D,20230908,000000,27.7749,27.7749,27.7749,27.7749,53,0
+USCA.US,D,20230911,000000,27.9548,27.9548,27.9548,27.9548,63,0
+USCA.US,D,20230912,000000,27.8059,27.8059,27.8059,27.8059,50,0
+USCA.US,D,20230913,000000,27.8307,27.8307,27.8307,27.8307,38,0
+USCA.US,D,20230914,000000,28.0613,28.0613,28.0613,28.0613,17,0
+USCA.US,D,20230915,000000,27.6432,27.6432,27.6432,27.6432,14,0
+USCA.US,D,20230918,000000,27.616,27.616,27.616,27.616,20,0
+USCA.US,D,20230919,000000,27.5847,27.5847,27.5847,27.5847,1,0
+USCA.US,D,20230920,000000,27.3603,27.3603,27.3603,27.3603,20,0
+USCA.US,D,20230921,000000,26.8996,26.8996,26.8996,26.8996,21,0
+USCA.US,D,20230922,000000,26.8407,26.8407,26.8407,26.8407,4,0
+USCA.US,D,20230925,000000,26.9175,26.9175,26.9175,26.9175,11,0
+USCA.US,D,20230926,000000,26.5696,26.5696,26.5696,26.5696,19,0
+USCA.US,D,20230927,000000,26.5565,26.5565,26.5565,26.5565,8,0
+USCA.US,D,20230928,000000,26.7435,26.7435,26.7435,26.7435,1,0
+USCA.US,D,20230929,000000,26.6641,26.6641,26.6641,26.6641,5,0
+USCA.US,D,20231002,000000,26.6649,26.6649,26.6649,26.6649,1,0
+USCA.US,D,20231003,000000,26.6,26.6,26.2991,26.2991,483,0
+USCA.US,D,20231004,000000,26.572,26.572,26.572,26.572,4,0
+USCA.US,D,20231005,000000,26.5751,26.5751,26.5751,26.5751,7,0
+USCA.US,D,20231006,000000,26.9308,26.9308,26.9308,26.9308,3,0
+USCA.US,D,20231009,000000,27.0576,27.0576,27.0576,27.0576,9,0
+USCA.US,D,20231010,000000,27.2108,27.2108,27.2108,27.2108,6,0
+USCA.US,D,20231011,000000,27.26,27.3566,27.26,27.3566,384,0
+USCA.US,D,20231012,000000,27.1974,27.1974,27.1974,27.1974,20,0
+USCA.US,D,20231013,000000,27.19,27.37,27.0227,27.0227,228,0
+USCA.US,D,20231016,000000,27.363,27.363,27.363,27.363,3,0
+USCA.US,D,20231017,000000,27.2646,27.2946,27.2646,27.2946,1001,0
+USCA.US,D,20231018,000000,26.8864,26.8864,26.8864,26.8864,24,0
+USCA.US,D,20231019,000000,26.659,26.659,26.659,26.659,4,0
+USCA.US,D,20231020,000000,26.3192,26.3192,26.3192,26.3192,3,0
+USCA.US,D,20231023,000000,26.269,26.269,26.269,26.269,5,0
+USCA.US,D,20231024,000000,26.4815,26.4815,26.4815,26.4815,4,0
+USCA.US,D,20231025,000000,26.12,26.12,26.0246,26.0246,268,0
+USCA.US,D,20231026,000000,25.7218,25.7218,25.7218,25.7218,7,0
+USCA.US,D,20231027,000000,25.4811,25.4811,25.4811,25.4811,3,0
+USCA.US,D,20231030,000000,25.7954,25.7954,25.7954,25.7954,11,0
+USCA.US,D,20231031,000000,25.92,25.9621,25.92,25.9621,418,0
+USCA.US,D,20231101,000000,26.2,26.2098,26.19,26.2098,934,0
+USCA.US,D,20231102,000000,26.39,26.7313,26.39,26.7313,155,0
+USCA.US,D,20231103,000000,27.0138,27.0138,27.0138,27.0138,12,0
+USCA.US,D,20231106,000000,27.0462,27.0462,27.0462,27.0462,12,0
+USCA.US,D,20231107,000000,27.1375,27.1375,27.1375,27.1375,1,0
+USCA.US,D,20231108,000000,27.209,27.209,27.209,27.209,1,0
+USCA.US,D,20231109,000000,26.9463,26.9463,26.9463,26.9463,265,0
+USCA.US,D,20231110,000000,27.3701,27.3701,27.3701,27.3701,4,0
+USCA.US,D,20231113,000000,27.3606,27.3606,27.3606,27.3606,1,0
+USCA.US,D,20231114,000000,27.896,27.896,27.896,27.896,1,0
+USCA.US,D,20231115,000000,27.9687,27.9687,27.9687,27.9687,4,0
+USCA.US,D,20231116,000000,27.9715,27.9715,27.9715,27.9715,6,0
+USCA.US,D,20231117,000000,28.0118,28.0118,28.0118,28.0118,62,0
+USCA.US,D,20231120,000000,28.13,28.29,28.12,28.2217,3075,0
+USCA.US,D,20231121,000000,28.11,28.2199,28.11,28.19,3298,0
+USCA.US,D,20231122,000000,28.29,28.3098,28.29,28.3069,4803,0
+USCA.US,D,20231124,000000,28.2862,28.2862,28.2862,28.2862,3,0
+USCA.US,D,20231127,000000,28.2405,28.2405,28.2405,28.2405,12,0
+USCA.US,D,20231128,000000,28.3323,28.3323,28.29,28.2906,200,0
+USCA.US,D,20231129,000000,28.2997,28.2997,28.2997,28.2997,24,0
+USCA.US,D,20231130,000000,28.401,28.401,28.401,28.401,6,0
+USCA.US,D,20231201,000000,28.56,28.56,28.56,28.56,4,0
+USCA.US,D,20231204,000000,28.3832,28.4039,28.3832,28.4039,101,0
+USCA.US,D,20231205,000000,28.3771,28.3771,28.3771,28.3771,25,0
+USCA.US,D,20231206,000000,28.2596,28.2596,28.2596,28.2596,1,0
+USCA.US,D,20231207,000000,28.4806,28.4806,28.4806,28.4806,2,0
+USCA.US,D,20231208,000000,28.5979,28.5979,28.5979,28.5979,65,0
+USCA.US,D,20231211,000000,28.55,28.6919,28.55,28.6919,750019,0
+USCA.US,D,20231212,000000,28.74,28.88,28.74,28.8263,6194,0
+USCA.US,D,20231213,000000,28.84,29.191,28.84,29.191,400303,0
+USCA.US,D,20231214,000000,29.37,29.37,29.2614,29.2614,120,0
+USCA.US,D,20231215,000000,29.14,29.14,29.14,29.14,129,0
+USCA.US,D,20231218,000000,29.33,29.33,29.33,29.33,232,0
+USCA.US,D,20231219,000000,29.47,29.4946,29.47,29.4946,105,0
+USCA.US,D,20231220,000000,29.53,29.53,29.1233,29.1233,112,0
+USCA.US,D,20231221,000000,29.3855,29.3855,29.3855,29.3855,34,0
+USCA.US,D,20231222,000000,29.4226,29.4226,29.4226,29.4226,1,0
+USCA.US,D,20231226,000000,29.49,29.54,29.49,29.4955,8713,0
+USCA.US,D,20231227,000000,29.5679,29.5679,29.5679,29.5679,2,0
+USCA.US,D,20231228,000000,29.66,29.67,29.5993,29.5993,1114,0
+USCA.US,D,20231229,000000,29.5066,29.5066,29.5066,29.5066,2,0
+USCA.US,D,20240102,000000,29.34,29.36,29.34,29.3462,204350,0
+USCA.US,D,20240103,000000,29.22,29.22,29.1422,29.1422,157,0
+USCA.US,D,20240104,000000,29.11,29.23,29.04,29.06,1009,0
+USCA.US,D,20240105,000000,29.04,29.1011,29.04,29.1011,200102,0
+USCA.US,D,20240108,000000,29.5233,29.5233,29.5233,29.5233,4,0
+USCA.US,D,20240109,000000,29.55,29.55,29.5015,29.5015,2456,0
+USCA.US,D,20240110,000000,29.59,29.71,29.55,29.66,1617,0
+USCA.US,D,20240111,000000,29.6,29.6658,29.56,29.6658,11300,0
+USCA.US,D,20240112,000000,29.64,29.67,29.52,29.52,13545,0
+USCA.US,D,20240116,000000,29.59,29.59,29.53,29.5862,1737,0
+USCA.US,D,20240117,000000,29.39,29.4541,29.39,29.4541,1010,0
+USCA.US,D,20240118,000000,29.672,29.672,29.672,29.672,17,0
+USCA.US,D,20240119,000000,30.0552,30.0552,30.0552,30.0552,2,0
+USCA.US,D,20240122,000000,30.18,30.18,30.07,30.1229,1554,0
+USCA.US,D,20240123,000000,30.2304,30.2304,30.2304,30.2304,24,0
+USCA.US,D,20240124,000000,30.2569,30.2569,30.2569,30.2569,5,0
+USCA.US,D,20240125,000000,30.36,30.39,30.3237,30.3797,198849,0
+USCA.US,D,20240126,000000,30.4216,30.4216,30.4216,30.4216,2,0
+USCA.US,D,20240129,000000,30.6769,30.6769,30.6769,30.6769,84,0
+USCA.US,D,20240130,000000,30.668,30.668,30.668,30.668,2,0
+USCA.US,D,20240131,000000,30.59,30.59,30.2191,30.2191,203402,0
+USCA.US,D,20240201,000000,30.485,30.5373,30.435,30.5373,203,0
+USCA.US,D,20240202,000000,31.03,31.04,31.0218,31.0218,203,0
+USCA.US,D,20240205,000000,30.765,30.9167,30.765,30.9167,108,0
+USCA.US,D,20240206,000000,30.98,30.99,30.86,30.9487,2579,0
+USCA.US,D,20240207,000000,31.06,31.25,31.04,31.2235,193776,0
+USCA.US,D,20240208,000000,31.24,31.2478,31.24,31.2478,202,0
+USCA.US,D,20240209,000000,31.4445,31.4445,31.4445,31.4445,4,0
+USCA.US,D,20240212,000000,31.39,31.5,31.38,31.386,192305,0
+USCA.US,D,20240213,000000,31.01,31.01,30.78,30.9812,9830,0
+USCA.US,D,20240214,000000,31.16,31.3124,31.1,31.3124,926,0
+USCA.US,D,20240215,000000,31.5077,31.5077,31.5077,31.5077,223,0
+USCA.US,D,20240216,000000,31.3413,31.3413,31.3413,31.3413,517,0
+USCA.US,D,20240220,000000,31.06,31.0909,31.02,31.0909,309,0
+USCA.US,D,20240221,000000,31.126,31.126,31.126,31.126,1,0
+USCA.US,D,20240222,000000,31.72,31.8741,31.71,31.8741,1642,0
+USCA.US,D,20240223,000000,31.9094,31.9094,31.9094,31.9094,33,0
+USCA.US,D,20240226,000000,31.8263,31.8263,31.7832,31.7832,206,0
+USCA.US,D,20240227,000000,31.8092,31.8092,31.8092,31.8092,10,0
+USCA.US,D,20240228,000000,31.78,31.78,31.7,31.7217,189636,0
+USCA.US,D,20240229,000000,31.86,31.9474,31.86,31.9474,908928,0
+USCA.US,D,20240301,000000,31.92,32.1914,31.91,32.1914,216009,0
+USCA.US,D,20240304,000000,32.18,32.2,32.11,32.12,6945,0
+USCA.US,D,20240305,000000,31.98,32,31.695,31.8,4547,0
+USCA.US,D,20240306,000000,31.9869,31.9869,31.9869,31.9869,79,0
+USCA.US,D,20240307,000000,32.3374,32.3374,32.3374,32.3374,28,0
+USCA.US,D,20240308,000000,32.14,32.15,32.1155,32.1155,249,0
+USCA.US,D,20240311,000000,32.0457,32.0457,32.0457,32.0457,5,0
+USCA.US,D,20240312,000000,32.25,32.4711,32.21,32.4711,186537,0
+USCA.US,D,20240313,000000,32.4185,32.4185,32.37,32.3772,1890,0
+USCA.US,D,20240314,000000,32.2733,32.2733,32.2733,32.2733,89,0
+USCA.US,D,20240315,000000,31.96,32.07,31.93,31.96,380368,0
+USCA.US,D,20240318,000000,32.28,32.28,32.177,32.177,452,0
+USCA.US,D,20240319,000000,32.07,32.37,32.07,32.37,8720,0
+USCA.US,D,20240320,000000,32.48,32.63,32.48,32.6099,856,0
+USCA.US,D,20240321,000000,32.86,32.86,32.755,32.755,386,0
+USCA.US,D,20240322,000000,32.75,32.75,32.7372,32.7372,350,0
+USCA.US,D,20240325,000000,32.6205,32.6205,32.6205,32.6205,36,0
+USCA.US,D,20240326,000000,32.64,32.64,32.5471,32.5471,435,0
+USCA.US,D,20240327,000000,32.7281,32.7281,32.7281,32.7281,108,0
+USCA.US,D,20240328,000000,32.75,32.8097,32.75,32.8097,275279,0
+USCA.US,D,20240401,000000,32.7282,32.7282,32.7282,32.7282,265,0
+USCA.US,D,20240402,000000,32.4,32.511,32.4,32.511,489,0
+USCA.US,D,20240403,000000,32.5391,32.5391,32.5391,32.5391,241,0
+USCA.US,D,20240404,000000,32.1455,32.1455,32.1455,32.1455,147,0
+USCA.US,D,20240405,000000,32.24,32.5143,32.24,32.5143,155213,0
+USCA.US,D,20240408,000000,32.4941,32.4941,32.4941,32.4941,18,0
+USCA.US,D,20240409,000000,32.58,32.58,32.32,32.5003,5769,0
+USCA.US,D,20240410,000000,32.2836,32.2836,32.2836,32.2836,164,0
+USCA.US,D,20240411,000000,32.5273,32.5273,32.5273,32.5273,14,0
+USCA.US,D,20240412,000000,32.34,32.34,32.0059,32.0059,153758,0
+USCA.US,D,20240415,000000,31.6407,31.6407,31.6407,31.6407,27,0
+USCA.US,D,20240416,000000,31.6056,31.6056,31.6056,31.6056,50,0
+USCA.US,D,20240417,000000,31.35,31.4174,31.35,31.4174,299,0
+USCA.US,D,20240418,000000,31.3465,31.3465,31.3465,31.3465,57,0
+USCA.US,D,20240419,000000,31.3,31.3,31.3,31.3,391,0
+USCA.US,D,20240422,000000,31.2848,31.2848,31.2848,31.2848,44,0
+USCA.US,D,20240423,000000,31.68,31.71,31.615,31.6799,1414,0
+USCA.US,D,20240424,000000,31.74,31.75,31.69,31.69,162544,0
+USCA.US,D,20240425,000000,31.5113,31.5113,31.5113,31.5113,34,0
+USCA.US,D,20240426,000000,31.924,31.924,31.924,31.924,16,0
+USCA.US,D,20240429,000000,31.93,31.9742,31.9,31.9742,259,0
+USCA.US,D,20240430,000000,31.94,31.94,31.5545,31.5545,156392,0
+USCA.US,D,20240501,000000,31.6,31.6,31.4208,31.4208,417,0
+USCA.US,D,20240502,000000,31.72,31.72,31.6502,31.6502,285,0
+USCA.US,D,20240503,000000,32.0346,32.0346,32.0346,32.0346,74,0
+USCA.US,D,20240506,000000,32.3723,32.3723,32.3723,32.3723,103,0
+USCA.US,D,20240507,000000,32.448,32.448,32.448,32.448,1,0
+USCA.US,D,20240508,000000,32.3958,32.4415,32.3958,32.4415,158,0
+USCA.US,D,20240509,000000,32.45,32.5583,32.45,32.5583,2380,0
+USCA.US,D,20240510,000000,32.6387,32.6387,32.6387,32.6387,9,0
+USCA.US,D,20240513,000000,32.59,32.6123,32.58,32.6123,2008,0
+USCA.US,D,20240514,000000,32.67,32.78,32.6241,32.7655,2345,0
+USCA.US,D,20240515,000000,33.14,33.1855,33.14,33.1855,4028,0
+USCA.US,D,20240516,000000,33.14,33.1481,33.14,33.1481,2009,0
+USCA.US,D,20240517,000000,33.15,33.15,33.12,33.1488,2516,0
+USCA.US,D,20240520,000000,33.15,33.1571,33.15,33.1571,2038,0
+USCA.US,D,20240521,000000,33.21,33.2583,33.21,33.2583,463,0
+USCA.US,D,20240522,000000,33.23,33.23,33.07,33.119,181510,0
+USCA.US,D,20240523,000000,32.9713,32.9713,32.9713,32.9713,9,0
+USCA.US,D,20240524,000000,33.14,33.1517,33.14,33.1517,333,0
+USCA.US,D,20240528,000000,33.1995,33.1995,33.1995,33.1995,14,0
+USCA.US,D,20240529,000000,32.9968,32.9968,32.9968,32.9968,2,0
+USCA.US,D,20240530,000000,32.86,32.86,32.7334,32.7334,152039,0
+USCA.US,D,20240531,000000,32.81,33,32.62,32.89,727012,0
+USCA.US,D,20240603,000000,33.11,33.11,32.7,32.9846,189465,0
+USCA.US,D,20240604,000000,32.98,33.07,32.91,33.07,5077,0
+USCA.US,D,20240605,000000,33.27,33.46,33.15,33.46,5280,0
+USCA.US,D,20240606,000000,33.54,33.54,33.43,33.49,154852,0
+USCA.US,D,20240607,000000,33.45,33.4683,33.45,33.4683,359,0
+USCA.US,D,20240610,000000,33.4,33.56,33.4,33.55,8993,0
+USCA.US,D,20240611,000000,33.39,33.5903,33.39,33.5903,1554,0
+USCA.US,D,20240612,000000,33.95,33.95,33.8965,33.8965,147614,0
+USCA.US,D,20240613,000000,33.935,33.9613,33.935,33.9613,364,0
+USCA.US,D,20240614,000000,33.89,33.9588,33.89,33.9588,318,0
+USCA.US,D,20240617,000000,34.02,34.2332,34.02,34.2332,207,0
+USCA.US,D,20240618,000000,34.2947,34.2947,34.2947,34.2947,21,0
+USCA.US,D,20240620,000000,34.38,34.38,34.25,34.2672,1725,0
+USCA.US,D,20240621,000000,34.1325,34.1325,34.1325,34.1325,85,0
+USCA.US,D,20240624,000000,34.15,34.15,34.0592,34.0592,146510,0
+USCA.US,D,20240625,000000,34.1659,34.1659,34.1659,34.1659,3,0
+USCA.US,D,20240626,000000,34.2624,34.2624,34.2624,34.2624,5,0
+USCA.US,D,20240627,000000,34.29,34.2964,34.29,34.2964,789,0
+USCA.US,D,20240628,000000,34.43,34.43,34.1982,34.1982,1403854,0
+USCA.US,D,20240701,000000,34.26,34.2829,34.23,34.2829,177956,0
+USCA.US,D,20240702,000000,34.2,34.4916,34.2,34.4916,3786,0
+USCA.US,D,20240703,000000,34.58,34.6826,34.565,34.6826,2291,0
+USCA.US,D,20240705,000000,34.705,34.9256,34.705,34.9256,1267,0
+USCA.US,D,20240708,000000,34.97,34.97,34.9163,34.9163,324,0
+USCA.US,D,20240709,000000,34.9457,34.9457,34.9457,34.9457,96,0
+USCA.US,D,20240710,000000,35.2693,35.2693,35.2693,35.2693,6,0
+USCA.US,D,20240711,000000,35.27,35.27,34.95,34.9889,170319,0
+USCA.US,D,20240712,000000,35.02,35.1398,35.01,35.1398,171956,0
+USCA.US,D,20240715,000000,35.2259,35.2259,35.2259,35.2259,38,0
+USCA.US,D,20240716,000000,35.4455,35.4455,35.4455,35.4455,26,0
+USCA.US,D,20240717,000000,35.01,35.12,34.96,34.9828,17031,0
+USCA.US,D,20240718,000000,34.59,34.74,34.59,34.6877,6065,0
+USCA.US,D,20240719,000000,34.64,34.64,34.39,34.44,21051,0
+USCA.US,D,20240722,000000,34.69,34.81,34.69,34.7898,2629,0
+USCA.US,D,20240723,000000,34.81,34.81,34.6472,34.6472,3680,0
+USCA.US,D,20240724,000000,34.33,34.33,33.8846,33.8846,145748,0
+USCA.US,D,20240725,000000,34.1799,34.1799,33.76,33.76,6963,0
+USCA.US,D,20240726,000000,33.99,34.11,33.98,34.0598,6646,0
+USCA.US,D,20240729,000000,34.1363,34.1363,34.1363,34.1363,358,0
+USCA.US,D,20240730,000000,34.21,34.21,33.9905,33.9905,146251,0
+USCA.US,D,20240731,000000,34.39,34.55,34.39,34.506,297167,0
+USCA.US,D,20240801,000000,34,34.0397,34,34.0397,510,0
+USCA.US,D,20240802,000000,33.49,33.534,33.4042,33.4042,816,0
+USCA.US,D,20240805,000000,32.45,32.52,32.3743,32.3743,274,0
+USCA.US,D,20240806,000000,32.7744,32.7744,32.7744,32.7744,73,0
+USCA.US,D,20240807,000000,32.66,32.66,32.4874,32.4874,375,0
+USCA.US,D,20240808,000000,33.22,33.28,33.22,33.28,6646,0
+USCA.US,D,20240809,000000,33.2,33.4067,33.2,33.4067,291,0
+USCA.US,D,20240812,000000,33.46,33.55,33.3652,33.3652,154791,0
+USCA.US,D,20240813,000000,33.91,34,33.89,33.9619,2586,0
+USCA.US,D,20240814,000000,33.97,34.1222,33.97,34.1222,544,0
+USCA.US,D,20240815,000000,34.6397,34.6397,34.6397,34.6397,153,0
+USCA.US,D,20240816,000000,34.76,34.76,34.7326,34.7326,892,0
+USCA.US,D,20240819,000000,34.82,35.0766,34.82,35.0766,3671,0
+USCA.US,D,20240820,000000,35.0578,35.0578,35.0578,35.0578,124,0
+USCA.US,D,20240821,000000,35.15,35.1896,35.1,35.1896,390,0
+USCA.US,D,20240822,000000,35.01,35.01,34.8296,34.8296,484,0
+USCA.US,D,20240823,000000,35.2486,35.2486,35.2486,35.2486,70,0
+USCA.US,D,20240826,000000,35.3,35.3,35.09,35.1199,554,0
+USCA.US,D,20240827,000000,35.16,35.21,35.16,35.1806,610,0
+USCA.US,D,20240828,000000,34.986,34.986,34.986,34.986,117,0
+USCA.US,D,20240829,000000,34.96,34.96,34.9591,34.9591,221,0
+USCA.US,D,20240830,000000,35.16,35.3383,35.16,35.3383,286107,0
+USCA.US,D,20240903,000000,35.14,35.14,34.6039,34.6039,2752,0
+USCA.US,D,20240904,000000,34.599,34.599,34.599,34.599,197,0
+USCA.US,D,20240905,000000,34.4684,34.4684,34.4684,34.4684,14,0
+USCA.US,D,20240906,000000,33.8838,33.8838,33.8838,33.8838,452,0
+USCA.US,D,20240909,000000,34.25,34.2755,34.25,34.2755,443,0
+USCA.US,D,20240910,000000,34.47,34.5,34.4554,34.5,1142,0
+USCA.US,D,20240911,000000,34.8545,34.8545,34.8545,34.8545,30,0
+USCA.US,D,20240912,000000,35.1225,35.1225,35.1225,35.1225,14,0
+USCA.US,D,20240913,000000,35.33,35.33,35.3161,35.3161,286,0
+USCA.US,D,20240916,000000,35.33,35.4085,35.33,35.4085,166,0
+USCA.US,D,20240917,000000,35.385,35.385,35.385,35.385,17,0
+USCA.US,D,20240918,000000,35.3098,35.3098,35.3098,35.3098,42,0
+USCA.US,D,20240919,000000,35.8782,35.8782,35.8782,35.8782,16,0
+USCA.US,D,20240920,000000,35.7,35.71,35.7,35.71,170360,0
+USCA.US,D,20240923,000000,35.8374,35.8374,35.8374,35.8374,499,0
+USCA.US,D,20240924,000000,35.9246,35.9246,35.9246,35.9246,36,0
+USCA.US,D,20240925,000000,35.95,35.95,35.8455,35.8455,182,0
+USCA.US,D,20240926,000000,35.9731,35.9731,35.9731,35.9731,44,0
+USCA.US,D,20240927,000000,35.9421,35.9421,35.9421,35.9421,97,0
+USCA.US,D,20240930,000000,35.8613,36.0706,35.8613,36.0706,831795,0
+USCA.US,D,20241001,000000,35.87,35.87,35.7753,35.7753,2143,0
+USCA.US,D,20241002,000000,35.8372,35.8372,35.7951,35.7951,3129709,0
+USCA.US,D,20241003,000000,35.66,35.79,35.63,35.63,581557,0
+USCA.US,D,20241004,000000,35.96,36.07,35.74,36.07,11436,0
+USCA.US,D,20241007,000000,36.01,36.01,35.71,35.71,590,0
+USCA.US,D,20241008,000000,35.82,36.12,35.82,36.12,1300,0
+USCA.US,D,20241009,000000,36.12,36.3566,36.12,36.3566,331,0
+USCA.US,D,20241010,000000,36.28,36.3036,36.26,36.3036,2568,0
+USCA.US,D,20241011,000000,36.5139,36.5139,36.5139,36.5139,12,0
+USCA.US,D,20241014,000000,36.7767,36.7767,36.7767,36.7767,161,0
+USCA.US,D,20241015,000000,36.49,36.49,36.4821,36.4821,323,0
+USCA.US,D,20241016,000000,36.6518,36.6518,36.6518,36.6518,43,0
+USCA.US,D,20241017,000000,36.6664,36.6664,36.6664,36.6664,73,0
+USCA.US,D,20241018,000000,36.7,36.83,36.7,36.8026,3215,0
+USCA.US,D,20241021,000000,36.77,36.8,36.55,36.6975,17584,0
+USCA.US,D,20241022,000000,36.7,36.7422,36.6999,36.7422,621,0
+USCA.US,D,20241023,000000,36.56,36.57,36.18,36.3395,9181,0
+USCA.US,D,20241024,000000,36.51,36.51,36.445,36.45,597,0
+USCA.US,D,20241025,000000,36.52,36.5501,36.4528,36.4528,1340,0
+USCA.US,D,20241028,000000,36.62,36.62,36.5889,36.5889,999,0
+USCA.US,D,20241029,000000,36.58,36.69,36.58,36.69,1407,0
+USCA.US,D,20241030,000000,36.7099,36.7099,36.5595,36.5595,927,0
+USCA.US,D,20241031,000000,35.9556,35.9556,35.9556,35.9556,43,0
+USCA.US,D,20241104,000000,35.9661,35.9661,35.9661,35.9661,191380,0
+USCA.US,D,20241105,000000,36.4035,36.4035,36.4035,36.4035,17,0
+USCA.US,D,20241106,000000,37.15,37.3892,37.14,37.3892,446,0
+USCA.US,D,20241107,000000,37.6736,37.6736,37.6736,37.6736,163,0
+USCA.US,D,20241108,000000,37.76,37.84,37.76,37.8294,524,0
+USCA.US,D,20241112,000000,37.76,37.88,37.66,37.7868,5378,0
+USCA.US,D,20241113,000000,37.86,37.86,37.73,37.8204,26130,0
+USCA.US,D,20241115,000000,37,37.0713,37,37.0713,170,0
+USCA.US,D,20241118,000000,37.2,37.2,37.1959,37.1959,457,0
+USCA.US,D,20241125,000000,38.04,38.04,37.27,37.8394,3202,0
+USCA.US,D,20241126,000000,38.035,38.0714,38.035,38.0714,259,0
+USCA.US,D,20241127,000000,38.02,38.03,37.88,37.9254,8198,0
+USCA.US,D,20241129,000000,38.01,38.1434,38.01,38.1434,263692,0
+USCA.US,D,20241202,000000,38.24,38.24,38.19,38.2314,132362,0
+USCA.US,D,20241203,000000,38.19,38.2742,38.1803,38.2742,2370,0
+USCA.US,D,20241204,000000,38.55,38.5524,38.55,38.5524,2196,0
+USCA.US,D,20241205,000000,38.48,38.4833,38.48,38.4833,380,0
+USCA.US,D,20241209,000000,38.36,38.36,38.3544,38.3544,2160,0
+USCA.US,D,20241210,000000,38.5,38.5,38.3389,38.3389,14028,0
+USCA.US,D,20241211,000000,38.68,38.6852,38.68,38.6852,133,0
+USCA.US,D,20241212,000000,38.649,38.649,38.48,38.48,597,0
+USCA.US,D,20241213,000000,38.3,38.3275,38.3,38.3275,552,0
+USCA.US,D,20241216,000000,38.48,38.48,38.4209,38.4209,2744044,0
+USCA.US,D,20241217,000000,38.3,38.37,38.3,38.341,3419573,0
+USCA.US,D,20241218,000000,37.26,37.2822,37.26,37.2822,1774053,0
+USCA.US,D,20241219,000000,37.4697,37.4697,37.09,37.09,10984,0
+USCA.US,D,20241220,000000,37.29,37.34,37.27,37.3,3323,0
+USCA.US,D,20241226,000000,38.02,38.02,37.997,37.997,239,0
+USCA.US,D,20241227,000000,37.53,37.5401,37.53,37.5401,173,0
+USCA.US,D,20241230,000000,37.07,37.2301,37.07,37.2149,839,0
+USCA.US,D,20241231,000000,37.21,37.21,37.065,37.065,516,0
+USCA.US,D,20250102,000000,37.07,37.07,36.75,36.8978,835241,0
+USCA.US,D,20250103,000000,37.09,37.38,37.09,37.3788,1089,0
+USCA.US,D,20250106,000000,37.76,37.84,37.5358,37.5358,1756,0
+USCA.US,D,20250107,000000,37.65,37.65,37.1556,37.1556,1003,0
+USCA.US,D,20250108,000000,37.18,37.2013,37.18,37.2013,393,0
+USCA.US,D,20250110,000000,36.86,36.96,36.68,36.72,171595,0
+USCA.US,D,20250113,000000,36.55,36.7632,36.55,36.7632,900,0
+USCA.US,D,20250116,000000,37.48,37.48,37.374,37.374,20117,0
+USCA.US,D,20250122,000000,38.274,38.274,38.2138,38.2138,642,0
+USCA.US,D,20250123,000000,38.37,38.4217,38.3499,38.4217,3890,0
+USCA.US,D,20250124,000000,38.53,38.53,38.3931,38.3931,160352,0
+USCA.US,D,20250127,000000,38.05,38.0872,37.71,38.0872,2177,0
+USCA.US,D,20250128,000000,38.0794,38.4679,38.0794,38.4679,870,0
+USCA.US,D,20250131,000000,38.66,38.66,38.3698,38.3698,789481,0
+USCA.US,D,20250203,000000,37.77,38.21,37.75,38.1818,501,0
+USCA.US,D,20250204,000000,38.42,38.4644,38.42,38.4644,260,0
+USCA.US,D,20250206,000000,38.4699,38.6094,38.4699,38.6094,290,0
+USCA.US,D,20250212,000000,38.4,38.41,38.393,38.393,236,0
+USCA.US,D,20250218,000000,38.76,38.8286,38.76,38.8286,247,0
+USCA.US,D,20250225,000000,37.5,37.7395,37.5,37.6833,922,0
+USCA.US,D,20250227,000000,37.66,37.6602,37.1247,37.1247,453,0
+USCA.US,D,20250303,000000,37.68,37.68,36.93,37.0851,1170,0
+USCA.US,D,20250304,000000,36.97,36.98,36.62,36.6755,23621,0
+USCA.US,D,20250306,000000,36.45,36.45,36.34,36.3721,2841,0
+USCA.US,D,20250307,000000,36.18,36.5121,36.18,36.5121,3131,0
+USCA.US,D,20250310,000000,35.91,35.91,35.2,35.4798,3793,0
+USCA.US,D,20250311,000000,35.47,35.47,35.17,35.17,10313,0
+USCA.US,D,20250312,000000,35.41,35.41,35.38,35.39,1770,0
+USCA.US,D,20250313,000000,34.93,34.93,34.73,34.7741,730,0
+USCA.US,D,20250317,000000,35.56,35.7766,35.56,35.7766,292,0
+USCA.US,D,20250318,000000,35.36,35.36,35.3451,35.3451,182,0
+USCA.US,D,20250319,000000,35.55,35.7131,35.55,35.7131,603,0
+USCA.US,D,20250324,000000,36.21,36.3075,36.207,36.3075,3135,0
+USCA.US,D,20250325,000000,36.4,36.42,36.305,36.3762,3318,0
+USCA.US,D,20250327,000000,36.12,36.12,35.88,35.9281,30018,0
+USCA.US,D,20250328,000000,35.19,35.19,35.13,35.1848,1882,0
+USCA.US,D,20250331,000000,34.8266,35.37,34.8,35.3697,6508,0
+USCA.US,D,20250401,000000,35.41,35.4485,35.17,35.4485,1994,0
+USCA.US,D,20250402,000000,35.74,35.74,35.54,35.733,1608,0
+USCA.US,D,20250403,000000,34.47,34.47,34.09,34.0906,4570,0
+USCA.US,D,20250404,000000,33.04,33.04,32.06,32.06,2038,0
+USCA.US,D,20250407,000000,31.97,31.97,31.32,31.8837,3176,0
+USCA.US,D,20250408,000000,33.15,33.15,31.02,31.3816,10677,0
+USCA.US,D,20250409,000000,31.48,34.34,31.41,34.3178,11951,0
+USCA.US,D,20250410,000000,33.36,33.36,32.38,33.1848,1329,0
+USCA.US,D,20250411,000000,33.19,33.7259,33.09,33.7259,2197,0
+USCA.US,D,20250414,000000,33.7915,33.9804,33.7915,33.9804,1740,0
+USCA.US,D,20250415,000000,34.17,34.17,33.9343,33.9343,1675,0
+USCA.US,D,20250416,000000,33.53,33.53,33.13,33.2,1933,0
+USCA.US,D,20250417,000000,33.35,33.45,33.2499,33.2499,2686,0
+USCA.US,D,20250421,000000,32.61,32.61,32.4929,32.4929,182,0
+USCA.US,D,20250422,000000,33.01,33.3278,33.01,33.3278,197,0
+USCA.US,D,20250423,000000,34.25,34.38,33.85,33.8758,3120,0
+USCA.US,D,20250424,000000,33.99,34.4617,33.99,34.4617,9723,0
+USCA.US,D,20250425,000000,34.55,34.7338,34.37,34.7338,3564,0
+USCA.US,D,20250429,000000,34.74,35.0129,34.74,35.0129,229,0
+USCA.US,D,20250430,000000,34.67,35.0794,34.67,35.0794,142911,0
+USCA.US,D,20250505,000000,35.5,35.5395,35.5,35.5395,290,0
+USCA.US,D,20250506,000000,35.18,35.2674,35.18,35.2674,133,0
+USCA.US,D,20250507,000000,35.34,35.34,35.3,35.3294,141967,0
+USCA.US,D,20250508,000000,35.43,35.65,35.43,35.5477,459,0
+USCA.US,D,20250509,000000,35.68,35.68,35.493,35.5022,272,0
+USCA.US,D,20250512,000000,36.37,36.6,36.37,36.6,391,0
+USCA.US,D,20250513,000000,36.77,36.92,36.77,36.8468,2275,0
+USCA.US,D,20250515,000000,36.91,36.9764,36.91,36.9764,240,0
+USCA.US,D,20250516,000000,37.14,37.2871,37.09,37.2871,9950,0
+USCA.US,D,20250520,000000,37.2448,37.2448,30.9,37.1711,8479,0
+USCA.US,D,20250521,000000,37.03,37.13,36.37,36.6328,3032,0
+USCA.US,D,20250522,000000,36.71,36.79,36.6383,36.6383,2163,0
+USCA.US,D,20250523,000000,36.35,36.55,36.35,36.4128,4019,0
+USCA.US,D,20250527,000000,37.08,37.13,36.79,37.13,741,0
+USCA.US,D,20250528,000000,36.9,36.901,36.9,36.901,1214,0
+USCA.US,D,20250529,000000,36.96,37.07,36.95,37.0022,2861,0
+USCA.US,D,20250530,000000,36.86,37.1054,36.85,37.1054,419857,0
+USCA.US,D,20250602,000000,37.17,37.1737,37.17,37.1737,1347,0
+USCA.US,D,20250603,000000,37.37,37.3794,37.37,37.3794,205,0
+USCA.US,D,20250605,000000,37.19,37.19,37.19,37.19,9817,0
+USCA.US,D,20250606,000000,37.5319,37.64,37.5319,37.6364,550,0
+USCA.US,D,20250609,000000,37.66,37.78,37.66,37.7498,1447,0
+USCA.US,D,20250612,000000,38,38,37.9862,37.9862,338,0
+USCA.US,D,20250617,000000,37.92,37.92,37.6419,37.7011,12303,0
+USCA.US,D,20250618,000000,37.78,37.895,37.6452,37.6452,2831,0
+USCA.US,D,20250620,000000,37.73,37.73,37.3,37.3,7333,0
+USCA.US,D,20250623,000000,37.57,37.7045,37.57,37.7045,258,0
+USCA.US,D,20250624,000000,38.14,38.178,38.14,38.178,1359,0
+USCA.US,D,20250625,000000,38.24,38.33,38.11,38.1607,5172,0
+USCA.US,D,20250626,000000,38.35,38.4892,38.32,38.4892,36017,0
+USCA.US,D,20250627,000000,38.62,38.74,38.62,38.6667,352221,0
+USCA.US,D,20250630,000000,38.83,38.8774,38.78,38.8774,553,0
+USCA.US,D,20250701,000000,38.77,38.7982,38.77,38.7982,130394,0
+USCA.US,D,20250707,000000,39.0924,39.0924,38.9465,38.9465,453,0
+USCA.US,D,20250710,000000,39.11,39.153,39.11,39.153,137,0
+USCA.US,D,20250711,000000,38.94,39.0039,38.94,39.0039,153535,0
+USCA.US,D,20250714,000000,39.07,39.14,39.07,39.1076,6343,0
+USCA.US,D,20250715,000000,39.02,39.38,38.94,38.9453,4271,0
+USCA.US,D,20250716,000000,38.9306,39.0754,38.9306,39.0754,1991,0
+USCA.US,D,20250717,000000,39.26,39.3024,39.2599,39.3024,2696,0
+USCA.US,D,20250721,000000,39.4,39.4,39.3545,39.3545,2097,0
+USCA.US,D,20250722,000000,39.27,39.44,39.27,39.44,980,0
+USCA.US,D,20250723,000000,39.72,39.737,39.72,39.737,492,0
+USCA.US,D,20250724,000000,39.73,39.84,39.615,39.76,18052,0
+USCA.US,D,20250729,000000,40,40,39.85,39.8677,259,0
+USCA.US,D,20250731,000000,39.83,39.83,39.6667,39.6667,1050238,0
+USCA.US,D,20250804,000000,39.41,39.6272,39.41,39.6272,348,0
+USCA.US,D,20250805,000000,39.6,39.6,39.4423,39.4423,436,0
+USCA.US,D,20250806,000000,39.42,39.61,39.42,39.44,9932,0
+USCA.US,D,20250807,000000,39.68,39.68,39.3462,39.3462,1185,0
+USCA.US,D,20250808,000000,39.535,39.65,39.5179,39.65,696,0
+USCA.US,D,20250811,000000,39.62,39.68,39.42,39.4759,4053,0
+USCA.US,D,20250812,000000,39.58,39.91,39.58,39.8917,313,0
+USCA.US,D,20250813,000000,40.04,40.04,40.0137,40.0137,194,0
+USCA.US,D,20250814,000000,39.99,40.0506,39.9,40.0506,616,0
+USCA.US,D,20250815,000000,40.04,40.07,40.0321,40.0321,1068,0
+USCA.US,D,20250818,000000,40,40.0488,40,40.0488,726,0
+USCA.US,D,20250819,000000,39.96,39.96,39.734,39.734,180,0
+USCA.US,D,20250821,000000,39.57,39.57,39.5488,39.5488,352,0
+USCA.US,D,20250822,000000,39.62,40.19,39.62,40.1323,16223,0
+USCA.US,D,20250825,000000,39.99,39.99,39.99,39.99,186,0
+USCA.US,D,20250826,000000,39.9943,40.1076,39.9943,40.1076,2288,0
+USCA.US,D,20250827,000000,40.1,40.2062,40.1,40.2062,1392,0
+USCA.US,D,20250828,000000,40.16,40.3256,40.16,40.3256,223,0
+USCA.US,D,20250829,000000,40.01,40.0646,40.01,40.0443,150734,0
+USCA.US,D,20250902,000000,39.66,39.7765,39.53,39.7765,151443,0
+USCA.US,D,20250903,000000,39.86,39.9105,39.75,39.9105,356,0
+USCA.US,D,20250904,000000,40,40.2297,40,40.2297,231,0
+USCA.US,D,20250905,000000,40.15,40.15,39.88,40.0024,210,0
+USCA.US,D,20250908,000000,40.13,40.1385,40.11,40.1385,261,0
+USCA.US,D,20250909,000000,40.14,40.39,40.14,40.375,1248,0
+USCA.US,D,20250910,000000,40.47,40.481,40.47,40.481,1386,0
+USCA.US,D,20250911,000000,40.565,40.8599,40.565,40.8086,5072,0
+USCA.US,D,20250915,000000,40.95,40.97,40.95,40.9555,288,0
+USCA.US,D,20250916,000000,41.01,41.01,40.94,40.9716,126131,0
+USCA.US,D,20250917,000000,40.99,40.99,40.799,40.9333,846,0
+USCA.US,D,20250919,000000,41.18,41.2628,41.18,41.2628,153537,0
+USCA.US,D,20250923,000000,41.25,41.25,41.0399,41.0399,454,0
+USCA.US,D,20250925,000000,40.57,40.64,40.57,40.64,33452,0
+USCA.US,D,20250926,000000,40.78,40.9053,40.78,40.9053,123161,0
+USCA.US,D,20250929,000000,41.108,41.108,41.0385,41.0385,332,0
+USCA.US,D,20250930,000000,40.98,41.1757,40.98,41.1757,243718,0
+USCA.US,D,20251001,000000,41.23,41.3274,41.23,41.3274,113,0
+USCA.US,D,20251002,000000,41.38,41.46,41.27,41.29,123074,0
+USCA.US,D,20251006,000000,41.41,41.5609,41.41,41.5609,488,0
+USCA.US,D,20251007,000000,41.56,41.56,41.32,41.3628,601,0
+USCA.US,D,20251013,000000,40.96,41.1075,40.96,41.1075,244278,0
+USCA.US,D,20251017,000000,41.1,41.1589,41.1,41.1589,1273,0
+USCA.US,D,20251020,000000,41.3399,41.5596,41.3399,41.5596,2173,0
+USCA.US,D,20251021,000000,41.5,41.66,41.435,41.6164,5607,0
+USCA.US,D,20251022,000000,41.24,41.38,41.24,41.3354,587,0
+USCA.US,D,20251023,000000,41.49,42.51,41.49,41.5432,2042,0
+USCA.US,D,20251024,000000,41.83,41.8745,41.83,41.8745,635,0
+USCA.US,D,20251027,000000,42.31,42.42,42.31,42.42,346,0
+USCA.US,D,20251028,000000,42.51,42.51,42.4895,42.4895,148,0
+USCA.US,D,20251030,000000,42.3,42.3,41.9377,41.9377,2751,0
+USCA.US,D,20251103,000000,42.25,42.2782,42.25,42.2782,245005,0
+USCA.US,D,20251104,000000,41.78,41.78,41.66,41.6943,5974,0
+USCA.US,D,20251105,000000,41.6,42.005,41.6,41.8392,12968,0
+USCA.US,D,20251106,000000,41.47,41.48,41.3248,41.3248,4608,0
+USCA.US,D,20251112,000000,42.12,42.21,42.08,42.1521,23169,0
+USCA.US,D,20251113,000000,41.54,41.54,41.33,41.42,5292,0
+USCA.US,D,20251114,000000,41.055,41.3423,41.055,41.3423,2261,0
+USCA.US,D,20251117,000000,40.881,41.0037,40.881,41.0037,243,0
+USCA.US,D,20251118,000000,40.67,40.91,40.39,40.64,60720,0
+USCA.US,D,20251120,000000,40.78,40.78,40.1288,40.1288,957,0
+USCA.US,D,20251124,000000,40.81,41.065,40.78,41.0649,3826,0
+USCA.US,D,20251125,000000,40.96,41.49,40.76,41.47,8369,0
+USCA.US,D,20251126,000000,41.65,41.7956,41.65,41.7956,144837,0
+USCA.US,D,20251128,000000,41.87,41.994,41.87,41.994,333540,0
+USCA.US,D,20251202,000000,41.785,41.81,41.7341,41.7341,3693,0
+USCA.US,D,20251204,000000,42.07,42.07,42.054,42.054,144,0
+USCA.US,D,20251208,000000,42.08,42.092,41.9898,41.9898,2517,0
+USCA.US,D,20251210,000000,42.16,42.2964,42.16,42.2964,248,0
+USCA.US,D,20251211,000000,42.36,42.38,42.36,42.3669,6184,0
+USCA.US,D,20251212,000000,42.07,42.07,41.8857,41.8857,469,0
+USCA.US,D,20251217,000000,41.35,41.35,41.2486,41.2486,165,0
+USCA.US,D,20251218,000000,41.58,41.58,41.5776,41.5776,867,0
+USCA.US,D,20251229,000000,42.23,42.26,42.135,42.1522,44055,0
+USCA.US,D,20251230,000000,42.12,42.1299,42.12,42.1299,1364,0
+USCA.US,D,20260102,000000,41.65,41.7053,41.58,41.6488,1256,0
+USCA.US,D,20260105,000000,41.97,42.04,41.88,42.0163,693,0
+USCA.US,D,20260106,000000,42.2,42.3156,42.2,42.3156,366,0
+USCA.US,D,20260107,000000,42.38,42.38,42.2158,42.2158,2085,0
+USCA.US,D,20260108,000000,42.18,42.2116,42.17,42.2116,122324,0
+USCA.US,D,20260109,000000,42.45,42.45,42.3,42.4069,643,0
+USCA.US,D,20260112,000000,42.42,42.4772,42.42,42.4359,293,0
+USCA.US,D,20260113,000000,42.2,42.26,42.2,42.2137,1192,0
+USCA.US,D,20260116,000000,42.1,42.1,41.9797,41.9797,835,0
+USCA.US,D,20260120,000000,41.465,41.465,41.0806,41.0806,474,0
+USCA.US,D,20260122,000000,41.84,41.84,41.7568,41.8275,123792,0
+USCA.US,D,20260126,000000,42.1,42.1,41.95,42.0621,2048,0
+USCA.US,D,20260127,000000,42.15,42.15,42.1063,42.1063,1115,0
+USCA.US,D,20260128,000000,42.1615,42.165,42.01,42.04,8029,0
+USCA.US,D,20260129,000000,41.63,41.9424,41.63,41.9424,333,0
+USCA.US,D,20260130,000000,41.815,41.93,41.815,41.85,1325055,0
+USCA.US,D,20260202,000000,41.91,41.9785,41.9,41.928,1771,0
+USCA.US,D,20260203,000000,41.41,41.45,41.41,41.45,2111,0
+USCA.US,D,20260204,000000,41.02,41.38,41.02,41.23,916,0
+USCA.US,D,20260205,000000,40.7,40.86,40.56,40.5601,5407,0
+USCA.US,D,20260206,000000,40.78,41.3715,40.78,41.3715,124225,0
+USCA.US,D,20260209,000000,41.35,41.6085,41.27,41.6085,5031,0
+USCA.US,D,20260210,000000,41.65,41.66,41.51,41.51,1721,0
+USCA.US,D,20260212,000000,41.52,41.52,40.72,40.8,246833,0
+USCA.US,D,20260217,000000,40.56,40.7777,40.56,40.7777,971,0
+USCA.US,D,20260218,000000,41.11,41.11,41.04,41.04,1076,0
diff --git a/daily/us/nyse etfs/2/usd.us.txt b/daily/us/nyse etfs/2/usd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fdc445cd0d3b2ebc995b743569eaf498c69d831
--- /dev/null
+++ b/daily/us/nyse etfs/2/usd.us.txt	
@@ -0,0 +1,4787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USD.US,D,20070201,000000,0.655197,0.655197,0.655197,0.655197,51320.2,0
+USD.US,D,20070202,000000,0.66685,0.66685,0.66685,0.66685,256585,0
+USD.US,D,20070205,000000,0.68042,0.68042,0.672066,0.676076,297599,0
+USD.US,D,20070206,000000,0.665662,0.669876,0.657357,0.669627,266584,0
+USD.US,D,20070207,000000,0.679674,0.691158,0.673971,0.691158,369563,0
+USD.US,D,20070208,000000,0.672901,0.672901,0.672901,0.672901,102608,0
+USD.US,D,20070209,000000,0.696044,0.696044,0.661249,0.661397,954166,0
+USD.US,D,20070212,000000,0.654501,0.654501,0.654501,0.654501,9935.03,0
+USD.US,D,20070213,000000,0.652515,0.652515,0.648998,0.651899,174363,0
+USD.US,D,20070214,000000,0.6638,0.681361,0.662393,0.677812,359354,0
+USD.US,D,20070215,000000,0.68347,0.685699,0.68347,0.685699,61497.1,0
+USD.US,D,20070216,000000,0.682773,0.68347,0.681539,0.681539,1303424,0
+USD.US,D,20070220,000000,0.66472,0.684809,0.66472,0.681784,564506,0
+USD.US,D,20070221,000000,0.669926,0.672405,0.669926,0.672405,112978,0
+USD.US,D,20070222,000000,0.700632,0.706638,0.694924,0.703558,1467594,0
+USD.US,D,20070223,000000,0.709116,0.712833,0.707379,0.709265,636503,0
+USD.US,D,20070226,000000,0.707454,0.707454,0.700582,0.705717,246262,0
+USD.US,D,20070227,000000,0.683023,0.690336,0.655696,0.656933,1867495,0
+USD.US,D,20070228,000000,0.665119,0.665119,0.652565,0.657601,1180059,0
+USD.US,D,20070301,000000,0.621223,0.651077,0.621223,0.643215,533524,0
+USD.US,D,20070302,000000,0.638927,0.638927,0.620227,0.621223,2206383,0
+USD.US,D,20070305,000000,0.622338,0.62784,0.607878,0.607878,430915,0
+USD.US,D,20070306,000000,0.626109,0.633622,0.620695,0.630891,1128738,0
+USD.US,D,20070307,000000,0.629751,0.629751,0.622139,0.622139,1457417,0
+USD.US,D,20070308,000000,0.634787,0.643389,0.634787,0.63826,707903,0
+USD.US,D,20070309,000000,0.656612,0.656612,0.634537,0.643389,359354,0
+USD.US,D,20070312,000000,0.654625,0.660582,0.653755,0.655993,205232,0
+USD.US,D,20070313,000000,0.650161,0.650161,0.630398,0.631065,1067370,0
+USD.US,D,20070314,000000,0.629701,0.634787,0.618834,0.63119,2155047,0
+USD.US,D,20070315,000000,0.638379,0.638379,0.628458,0.63404,2596333,0
+USD.US,D,20070316,000000,0.623054,0.629155,0.623054,0.626229,2534884,0
+USD.US,D,20070319,000000,0.630746,0.630746,0.621223,0.621223,410449,0
+USD.US,D,20070320,000000,0.621641,0.628209,0.621641,0.62784,61497.1,0
+USD.US,D,20070321,000000,0.629701,0.655796,0.627666,0.64855,964504,0
+USD.US,D,20070322,000000,0.643763,0.643838,0.638131,0.638131,718386,0
+USD.US,D,20070323,000000,0.640489,0.64627,0.640489,0.64627,246262,0
+USD.US,D,20070326,000000,0.644335,0.644335,0.630318,0.641484,215506,0
+USD.US,D,20070327,000000,0.640987,0.642101,0.636946,0.638429,174363,0
+USD.US,D,20070328,000000,0.627965,0.629205,0.618834,0.618983,4402476,0
+USD.US,D,20070329,000000,0.628955,0.628955,0.598946,0.609608,1641957,0
+USD.US,D,20070330,000000,0.619779,0.619779,0.610056,0.614027,2011456,0
+USD.US,D,20070402,000000,0.616605,0.616605,0.599692,0.610729,276939,0
+USD.US,D,20070403,000000,0.614819,0.623994,0.614819,0.623551,236053,0
+USD.US,D,20070404,000000,0.628706,0.632926,0.628706,0.632427,266584,0
+USD.US,D,20070405,000000,0.638877,0.640166,0.636946,0.640166,307856,0
+USD.US,D,20070409,000000,0.64652,0.649496,0.640664,0.644829,225667,0
+USD.US,D,20070410,000000,0.645699,0.660153,0.645699,0.660153,276939,0
+USD.US,D,20070411,000000,0.661572,0.661572,0.647853,0.648998,1097949,0
+USD.US,D,20070412,000000,0.64627,0.657973,0.64627,0.657973,112978,0
+USD.US,D,20070413,000000,0.651231,0.653456,0.651231,0.653456,246262,0
+USD.US,D,20070416,000000,0.658722,0.665419,0.658722,0.659954,605601,0
+USD.US,D,20070417,000000,0.665711,0.669578,0.665219,0.668439,779899,0
+USD.US,D,20070418,000000,0.686446,0.701671,0.685008,0.696217,1159447,0
+USD.US,D,20070419,000000,0.686247,0.719231,0.685207,0.712583,1026017,0
+USD.US,D,20070420,000000,0.729028,0.729028,0.707752,0.71854,359354,0
+USD.US,D,20070423,000000,0.712783,0.712783,0.705966,0.708518,276939,0
+USD.US,D,20070424,000000,0.734612,0.749863,0.725929,0.740931,2267977,0
+USD.US,D,20070425,000000,0.745351,0.759531,0.739021,0.759531,851719,0
+USD.US,D,20070426,000000,0.7545,0.758296,0.746345,0.751723,1560138,0
+USD.US,D,20070427,000000,0.745648,0.748326,0.731338,0.737039,1016002,0
+USD.US,D,20070430,000000,0.727617,0.734314,0.717445,0.717445,1847302,0
+USD.US,D,20070501,000000,0.715684,0.724939,0.701751,0.724939,472139,0
+USD.US,D,20070502,000000,0.727666,0.73994,0.727168,0.732919,1026017,0
+USD.US,D,20070503,000000,0.741061,0.749042,0.735652,0.735652,923667,0
+USD.US,D,20070504,000000,0.743091,0.751227,0.738826,0.748742,297599,0
+USD.US,D,20070507,000000,0.750604,0.753409,0.745351,0.745351,246262,0
+USD.US,D,20070508,000000,0.737707,0.745568,0.732328,0.745568,71883.8,0
+USD.US,D,20070509,000000,0.747877,0.775901,0.747877,0.775234,502751,0
+USD.US,D,20070510,000000,0.770523,0.778011,0.741607,0.748942,1457417,0
+USD.US,D,20070511,000000,0.759361,0.769133,0.753162,0.769133,1395613,0
+USD.US,D,20070514,000000,0.774787,0.776573,0.755242,0.75978,934134,0
+USD.US,D,20070515,000000,0.754202,0.760029,0.741111,0.742543,1036275,0
+USD.US,D,20070516,000000,0.740364,0.744777,0.729028,0.744777,410449,0
+USD.US,D,20070517,000000,0.745351,0.745351,0.736344,0.736344,287567,0
+USD.US,D,20070518,000000,0.750237,0.750237,0.732423,0.74126,338645,0
+USD.US,D,20070521,000000,0.743906,0.760406,0.736542,0.737139,851719,0
+USD.US,D,20070522,000000,0.744528,0.758366,0.743589,0.751923,656663,0
+USD.US,D,20070523,000000,0.747261,0.748247,0.728855,0.728855,707903,0
+USD.US,D,20070524,000000,0.723079,0.726476,0.691331,0.695919,1990748,0
+USD.US,D,20070525,000000,0.709116,0.712365,0.702736,0.706887,307856,0
+USD.US,D,20070529,000000,0.717052,0.718987,0.717052,0.717445,585183,0
+USD.US,D,20070530,000000,0.704349,0.709807,0.701751,0.708937,1231395,0
+USD.US,D,20070531,000000,0.721216,0.727864,0.717375,0.727864,430915,0
+USD.US,D,20070601,000000,0.736542,0.747553,0.736542,0.740811,1005792,0
+USD.US,D,20070604,000000,0.73275,0.745226,0.73275,0.738205,995519,0
+USD.US,D,20070605,000000,0.733616,0.733616,0.718361,0.727168,697855,0
+USD.US,D,20070606,000000,0.722656,0.722656,0.706757,0.712833,995519,0
+USD.US,D,20070607,000000,0.703358,0.703358,0.684217,0.684217,1282683,0
+USD.US,D,20070608,000000,0.696367,0.720919,0.690168,0.720919,2637331,0
+USD.US,D,20070611,000000,0.722331,0.723695,0.716554,0.716877,707903,0
+USD.US,D,20070612,000000,0.705468,0.719928,0.704797,0.712165,790012,0
+USD.US,D,20070613,000000,0.726969,0.734562,0.720521,0.734064,677372,0
+USD.US,D,20070614,000000,0.740513,0.766855,0.740513,0.759361,779899,0
+USD.US,D,20070615,000000,0.789297,0.794431,0.779624,0.792938,2185900,0
+USD.US,D,20070618,000000,0.794084,0.797307,0.781857,0.794829,1662504,0
+USD.US,D,20070619,000000,0.78235,0.786072,0.773989,0.782031,656663,0
+USD.US,D,20070620,000000,0.787882,0.793138,0.77392,0.77392,1549574,0
+USD.US,D,20070621,000000,0.786446,0.815011,0.786446,0.815011,2114000,0
+USD.US,D,20070622,000000,0.809458,0.81013,0.785574,0.791774,2576173,0
+USD.US,D,20070625,000000,0.792272,0.795421,0.765811,0.772383,3304430,0
+USD.US,D,20070626,000000,0.77305,0.77305,0.756804,0.759531,595101,0
+USD.US,D,20070627,000000,0.752167,0.793586,0.752167,0.792839,2247526,0
+USD.US,D,20070628,000000,0.794679,0.799885,0.785752,0.788381,1467594,0
+USD.US,D,20070629,000000,0.79252,0.795869,0.773424,0.777689,1262297,0
+USD.US,D,20070702,000000,0.789048,0.798298,0.78044,0.796989,2093469,0
+USD.US,D,20070703,000000,0.803925,0.806981,0.801447,0.806284,1108417,0
+USD.US,D,20070705,000000,0.805418,0.811,0.800134,0.811,656663,0
+USD.US,D,20070706,000000,0.81633,0.826077,0.811443,0.822903,595101,0
+USD.US,D,20070709,000000,0.8298,0.839273,0.82558,0.836547,1898655,0
+USD.US,D,20070710,000000,0.826426,0.841055,0.824634,0.827739,1908703,0
+USD.US,D,20070711,000000,0.826744,0.826744,0.812235,0.819797,1518576,0
+USD.US,D,20070712,000000,0.832028,0.879199,0.825929,0.879199,4392187,0
+USD.US,D,20070713,000000,0.879817,0.881632,0.866999,0.876273,1272313,0
+USD.US,D,20070716,000000,0.875776,0.883713,0.871561,0.875776,1714099,0
+USD.US,D,20070717,000000,0.887011,0.928057,0.887011,0.909259,4361478,0
+USD.US,D,20070718,000000,0.873995,0.873995,0.848698,0.865188,5346724,0
+USD.US,D,20070719,000000,0.876273,0.879896,0.866183,0.879001,2216511,0
+USD.US,D,20070720,000000,0.878952,0.878952,0.847006,0.848,3160888,0
+USD.US,D,20070723,000000,0.857674,0.868088,0.850429,0.850803,1262297,0
+USD.US,D,20070724,000000,0.826494,0.844603,0.815011,0.819057,5757076,0
+USD.US,D,20070725,000000,0.836099,0.836841,0.813678,0.822037,3991995,0
+USD.US,D,20070726,000000,0.807772,0.826426,0.764417,0.790958,6855171,0
+USD.US,D,20070727,000000,0.786446,0.798298,0.765811,0.767592,2555351,0
+USD.US,D,20070730,000000,0.77491,0.802691,0.771442,0.790783,3786843,0
+USD.US,D,20070731,000000,0.80901,0.81112,0.766657,0.770198,4269112,0
+USD.US,D,20070801,000000,0.767472,0.777689,0.735303,0.773598,3437633,0
+USD.US,D,20070802,000000,0.771612,0.781931,0.756884,0.78044,1939621,0
+USD.US,D,20070803,000000,0.78054,0.78054,0.742424,0.742424,1765032,0
+USD.US,D,20070806,000000,0.748445,0.754894,0.731263,0.754894,2842547,0
+USD.US,D,20070807,000000,0.751599,0.768463,0.731338,0.761099,5613534,0
+USD.US,D,20070808,000000,0.771935,0.803109,0.768338,0.786446,4207243,0
+USD.US,D,20070809,000000,0.773598,0.798895,0.759286,0.770373,6465318,0
+USD.US,D,20070810,000000,0.740065,0.772428,0.737756,0.766058,2175513,0
+USD.US,D,20070813,000000,0.768463,0.775534,0.763327,0.764745,4002140,0
+USD.US,D,20070814,000000,0.763676,0.771194,0.738628,0.739319,7686424,0
+USD.US,D,20070815,000000,0.723894,0.737756,0.703657,0.703657,5664935,0
+USD.US,D,20070816,000000,0.703657,0.707702,0.651775,0.694382,18482335,0
+USD.US,D,20070817,000000,0.786888,0.786888,0.703657,0.728655,8466630,0
+USD.US,D,20070820,000000,0.73813,0.753409,0.729452,0.745026,1344406,0
+USD.US,D,20070821,000000,0.740731,0.753709,0.740731,0.746067,1775338,0
+USD.US,D,20070822,000000,0.760029,0.764815,0.751723,0.76194,646502,0
+USD.US,D,20070823,000000,0.765312,0.766407,0.747136,0.755988,1118658,0
+USD.US,D,20070824,000000,0.748742,0.775584,0.748742,0.774418,1703438,0
+USD.US,D,20070827,000000,0.765911,0.765911,0.757232,0.75978,831091,0
+USD.US,D,20070828,000000,0.747261,0.747877,0.719853,0.7206,1036275,0
+USD.US,D,20070829,000000,0.742543,0.770622,0.738628,0.769702,718386,0
+USD.US,D,20070830,000000,0.762935,0.788182,0.762935,0.772926,1806111,0
+USD.US,D,20070831,000000,0.791654,0.804005,0.786987,0.802511,1118658,0
+USD.US,D,20070904,000000,0.808812,0.844603,0.808812,0.832028,3345460,0
+USD.US,D,20070905,000000,0.821291,0.823594,0.804996,0.814961,1908703,0
+USD.US,D,20070906,000000,0.820295,0.830093,0.809558,0.828729,2226898,0
+USD.US,D,20070907,000000,0.792202,0.796611,0.772608,0.787317,17343226,0
+USD.US,D,20070910,000000,0.80901,0.812856,0.77707,0.786569,3088939,0
+USD.US,D,20070911,000000,0.791456,0.815011,0.788231,0.806657,4967080,0
+USD.US,D,20070912,000000,0.796989,0.80896,0.778459,0.782971,3858566,0
+USD.US,D,20070913,000000,0.784086,0.784336,0.772383,0.773673,2534884,0
+USD.US,D,20070914,000000,0.7544,0.769203,0.754078,0.76209,7706761,0
+USD.US,D,20070917,000000,0.75879,0.759163,0.749539,0.759039,1005792,0
+USD.US,D,20070918,000000,0.764915,0.797233,0.760276,0.790535,7747953,0
+USD.US,D,20070919,000000,0.803676,0.819927,0.797725,0.805169,4269112,0
+USD.US,D,20070920,000000,0.804174,0.816454,0.801199,0.80914,2052471,0
+USD.US,D,20070921,000000,0.817494,0.827739,0.817494,0.818136,1231395,0
+USD.US,D,20070924,000000,0.822107,0.83079,0.808144,0.812981,1847302,0
+USD.US,D,20070925,000000,0.80301,0.820918,0.80301,0.817937,1498270,0
+USD.US,D,20070926,000000,0.834108,0.842492,0.814669,0.820475,3417441,0
+USD.US,D,20070927,000000,0.82749,0.83178,0.820475,0.822037,1724115,0
+USD.US,D,20070928,000000,0.823944,0.82955,0.81516,0.815837,1231395,0
+USD.US,D,20071001,000000,0.829052,0.852708,0.829052,0.845274,1057193,0
+USD.US,D,20071002,000000,0.850926,0.853654,0.837782,0.845094,4771976,0
+USD.US,D,20071003,000000,0.844728,0.844728,0.802443,0.812364,3632721,0
+USD.US,D,20071004,000000,0.811792,0.811792,0.798397,0.809757,1426467,0
+USD.US,D,20071005,000000,0.824933,0.833268,0.812732,0.825431,10272838,0
+USD.US,D,20071008,000000,0.819977,0.833268,0.819977,0.82761,3047909,0
+USD.US,D,20071009,000000,0.827739,0.827739,0.805418,0.822285,4279337,0
+USD.US,D,20071010,000000,0.820425,0.822654,0.807647,0.820425,1354664,0
+USD.US,D,20071011,000000,0.823944,0.830715,0.774418,0.786446,4258935,0
+USD.US,D,20071012,000000,0.796243,0.805418,0.794679,0.797108,2011456,0
+USD.US,D,20071015,000000,0.808812,0.814171,0.798149,0.80703,2339635,0
+USD.US,D,20071016,000000,0.796809,0.811319,0.791654,0.795919,2781050,0
+USD.US,D,20071017,000000,0.844851,0.844851,0.820793,0.836841,5100283,0
+USD.US,D,20071018,000000,0.832626,0.842865,0.819977,0.840308,1560138,0
+USD.US,D,20071019,000000,0.830292,0.830292,0.788873,0.789545,5870216,0
+USD.US,D,20071022,000000,0.777689,0.81095,0.777689,0.809757,7471095,0
+USD.US,D,20071023,000000,0.80182,0.805418,0.778757,0.805418,3827890,0
+USD.US,D,20071024,000000,0.768712,0.774089,0.728606,0.760157,16768397,0
+USD.US,D,20071025,000000,0.757968,0.757968,0.712165,0.733368,7973846,0
+USD.US,D,20071026,000000,0.743539,0.747136,0.722456,0.733568,5418366,0
+USD.US,D,20071029,000000,0.763676,0.768712,0.740513,0.75135,2811871,0
+USD.US,D,20071030,000000,0.747553,0.760406,0.747261,0.7544,6434336,0
+USD.US,D,20071031,000000,0.762138,0.779125,0.755242,0.776895,4494811,0
+USD.US,D,20071101,000000,0.764915,0.77305,0.749863,0.749863,1754984,0
+USD.US,D,20071102,000000,0.758545,0.762436,0.745351,0.761099,1477642,0
+USD.US,D,20071105,000000,0.750237,0.768637,0.748792,0.758296,1754984,0
+USD.US,D,20071106,000000,0.768637,0.786446,0.767542,0.784336,3673897,0
+USD.US,D,20071107,000000,0.773598,0.783515,0.748326,0.749938,1775338,0
+USD.US,D,20071108,000000,0.754326,0.754326,0.697034,0.725635,9256562,0
+USD.US,D,20071109,000000,0.70832,0.719928,0.698895,0.698895,7009148,0
+USD.US,D,20071112,000000,0.694382,0.70609,0.674842,0.674842,3458503,0
+USD.US,D,20071113,000000,0.684217,0.710255,0.684217,0.709732,851719,0
+USD.US,D,20071114,000000,0.71854,0.71854,0.693194,0.693194,1877737,0
+USD.US,D,20071115,000000,0.691655,0.703657,0.674842,0.685207,1231395,0
+USD.US,D,20071116,000000,0.69369,0.69369,0.674345,0.688725,4053767,0
+USD.US,D,20071119,000000,0.675957,0.686993,0.658472,0.661397,6609005,0
+USD.US,D,20071120,000000,0.667449,0.677568,0.63119,0.650485,6147220,0
+USD.US,D,20071121,000000,0.633916,0.654501,0.612884,0.632627,7552978,0
+USD.US,D,20071123,000000,0.634787,0.647361,0.626726,0.642649,862170,0
+USD.US,D,20071126,000000,0.623452,0.654133,0.613704,0.615192,1857592,0
+USD.US,D,20071127,000000,0.626109,0.639493,0.614077,0.63925,2093469,0
+USD.US,D,20071128,000000,0.663974,0.696367,0.658223,0.686869,9985367,0
+USD.US,D,20071129,000000,0.693194,0.698845,0.683639,0.695223,1575299,0
+USD.US,D,20071130,000000,0.711046,0.713574,0.674962,0.678933,2925076,0
+USD.US,D,20071203,000000,0.686943,0.693194,0.677937,0.677937,1416161,0
+USD.US,D,20071204,000000,0.667449,0.68042,0.66298,0.67124,1714099,0
+USD.US,D,20071205,000000,0.701253,0.719729,0.699143,0.709265,6803819,0
+USD.US,D,20071206,000000,0.712583,0.738751,0.712583,0.738578,4125457,0
+USD.US,D,20071207,000000,0.733616,0.738826,0.726127,0.732919,5664935,0
+USD.US,D,20071210,000000,0.72878,0.748792,0.727964,0.744902,20062699,0
+USD.US,D,20071211,000000,0.74944,0.755193,0.710927,0.716952,5818735,0
+USD.US,D,20071212,000000,0.725187,0.743041,0.711719,0.727964,2281154,0
+USD.US,D,20071213,000000,0.727964,0.728113,0.702736,0.717993,2237123,0
+USD.US,D,20071214,000000,0.704647,0.70812,0.693984,0.694382,1447417,0
+USD.US,D,20071217,000000,0.687984,0.687984,0.666458,0.666458,2934963,0
+USD.US,D,20071218,000000,0.674345,0.68042,0.657307,0.671866,28508637,0
+USD.US,D,20071219,000000,0.668512,0.686127,0.668512,0.680663,1641957,0
+USD.US,D,20071220,000000,0.694726,0.699443,0.679723,0.699268,1734114,0
+USD.US,D,20071221,000000,0.712658,0.720521,0.708817,0.717052,2042197,0
+USD.US,D,20071224,000000,0.721415,0.737885,0.721415,0.737885,707903,0
+USD.US,D,20071226,000000,0.73069,0.736642,0.727785,0.735059,738740,0
+USD.US,D,20071227,000000,0.731263,0.731263,0.705891,0.705891,1344406,0
+USD.US,D,20071228,000000,0.713081,0.713081,0.696865,0.699143,1888236,0
+USD.US,D,20071231,000000,0.702119,0.705394,0.691949,0.691949,2699086,0
+USD.US,D,20080102,000000,0.684068,0.688606,0.632477,0.646689,9738991,0
+USD.US,D,20080103,000000,0.644704,0.644704,0.615367,0.621765,7994313,0
+USD.US,D,20080104,000000,0.591383,0.591383,0.540812,0.549589,19939656,0
+USD.US,D,20080107,000000,0.55066,0.563229,0.52504,0.537812,14705298,0
+USD.US,D,20080108,000000,0.542723,0.551034,0.508818,0.511675,13135692,0
+USD.US,D,20080109,000000,0.517351,0.527448,0.495005,0.521348,15614434,0
+USD.US,D,20080110,000000,0.515964,0.531538,0.504878,0.517999,19842128,0
+USD.US,D,20080111,000000,0.51157,0.51157,0.48625,0.492699,15298480,0
+USD.US,D,20080114,000000,0.495105,0.529603,0.495105,0.528139,12366114,0
+USD.US,D,20080115,000000,0.525807,0.525807,0.490318,0.495874,15085393,0
+USD.US,D,20080116,000000,0.48754,0.492004,0.426878,0.448553,29397580,0
+USD.US,D,20080117,000000,0.455547,0.461102,0.426606,0.430919,19965010,0
+USD.US,D,20080118,000000,0.457579,0.457579,0.430499,0.440717,15829666,0
+USD.US,D,20080122,000000,0.418989,0.477546,0.339874,0.422735,21106732,0
+USD.US,D,20080123,000000,0.3929,0.453117,0.3929,0.450043,21309965,0
+USD.US,D,20080124,000000,0.461797,0.477471,0.453117,0.476332,19484080,0
+USD.US,D,20080125,000000,0.499693,0.506713,0.453612,0.455422,27942324,0
+USD.US,D,20080128,000000,0.455051,0.466188,0.438458,0.465988,19242059,0
+USD.US,D,20080129,000000,0.471793,0.47804,0.459367,0.47142,16686385,0
+USD.US,D,20080130,000000,0.470081,0.490617,0.451382,0.469783,18628893,0
+USD.US,D,20080131,000000,0.456491,0.487218,0.437318,0.478834,9841503,0
+USD.US,D,20080201,000000,0.486674,0.521348,0.486674,0.519406,14712604,0
+USD.US,D,20080204,000000,0.526702,0.526702,0.495005,0.496966,13145530,0
+USD.US,D,20080205,000000,0.487218,0.488978,0.457975,0.457975,19759519,0
+USD.US,D,20080206,000000,0.459068,0.468692,0.437416,0.438382,13125434,0
+USD.US,D,20080207,000000,0.42973,0.459068,0.420479,0.445703,17881992,0
+USD.US,D,20080208,000000,0.450611,0.461897,0.443964,0.460508,10354721,0
+USD.US,D,20080211,000000,0.462591,0.482359,0.45592,0.480694,18615781,0
+USD.US,D,20080212,000000,0.487342,0.496867,0.468318,0.473477,12257006,0
+USD.US,D,20080213,000000,0.486674,0.505445,0.486674,0.504281,11469622,0
+USD.US,D,20080214,000000,0.506908,0.506908,0.472414,0.473875,13154804,0
+USD.US,D,20080215,000000,0.465469,0.47534,0.452151,0.457975,9765942,0
+USD.US,D,20080219,000000,0.467823,0.475041,0.448156,0.450785,7858884,0
+USD.US,D,20080220,000000,0.451778,0.474645,0.443593,0.467255,11983260,0
+USD.US,D,20080221,000000,0.471793,0.491412,0.460409,0.4617,11308984,0
+USD.US,D,20080222,000000,0.465816,0.466782,0.442799,0.462912,7697020,0
+USD.US,D,20080225,000000,0.465988,0.47142,0.447561,0.469882,4793426,0
+USD.US,D,20080226,000000,0.468493,0.496667,0.468021,0.488631,13890044,0
+USD.US,D,20080227,000000,0.477471,0.501106,0.476505,0.496397,12022000,0
+USD.US,D,20080228,000000,0.490418,0.490418,0.470081,0.474272,5686386,0
+USD.US,D,20080229,000000,0.464797,0.466782,0.448253,0.449544,9254530,0
+USD.US,D,20080303,000000,0.448253,0.457383,0.437539,0.447265,5946858,0
+USD.US,D,20080304,000000,0.441287,0.450315,0.424471,0.450215,10462346,0
+USD.US,D,20080305,000000,0.456889,0.462985,0.447265,0.457013,7065678,0
+USD.US,D,20080306,000000,0.449372,0.487218,0.433621,0.446197,4312335,0
+USD.US,D,20080307,000000,0.432062,0.45592,0.425637,0.438382,8717312,0
+USD.US,D,20080310,000000,0.443171,0.448253,0.426032,0.435582,9747862,0
+USD.US,D,20080311,000000,0.439848,0.460903,0.434713,0.456714,11357547,0
+USD.US,D,20080312,000000,0.465889,0.472214,0.455051,0.457479,6623117,0
+USD.US,D,20080313,000000,0.438557,0.477274,0.432161,0.470626,8584044,0
+USD.US,D,20080314,000000,0.480694,0.480694,0.438013,0.446271,11606584,0
+USD.US,D,20080317,000000,0.421471,0.453886,0.421471,0.445328,11749626,0
+USD.US,D,20080318,000000,0.458573,0.481068,0.452151,0.47524,11582601,0
+USD.US,D,20080319,000000,0.476655,0.481143,0.444063,0.444063,8275558,0
+USD.US,D,20080320,000000,0.449247,0.462294,0.440542,0.462294,6609005,0
+USD.US,D,20080324,000000,0.471544,0.497931,0.471544,0.488533,15062523,0
+USD.US,D,20080325,000000,0.480994,0.499693,0.480994,0.491312,15597402,0
+USD.US,D,20080326,000000,0.491014,0.491014,0.467723,0.479827,9653818,0
+USD.US,D,20080327,000000,0.477967,0.506615,0.454554,0.457975,10655934,0
+USD.US,D,20080328,000000,0.458573,0.467823,0.442378,0.443097,6260118,0
+USD.US,D,20080331,000000,0.440941,0.458943,0.438458,0.453512,12553234,0
+USD.US,D,20080401,000000,0.465395,0.490318,0.465395,0.487938,16118588,0
+USD.US,D,20080402,000000,0.492599,0.506713,0.485457,0.492599,14596174,0
+USD.US,D,20080403,000000,0.482359,0.511994,0.478734,0.505445,16809766,0
+USD.US,D,20080404,000000,0.510411,0.515889,0.492699,0.50644,11900264,0
+USD.US,D,20080407,000000,0.510579,0.518293,0.495105,0.499095,11911538,0
+USD.US,D,20080408,000000,0.490144,0.496298,0.474545,0.475612,11035594,0
+USD.US,D,20080409,000000,0.484316,0.488208,0.472115,0.486848,5766011,0
+USD.US,D,20080410,000000,0.480994,0.521149,0.480994,0.510306,20481776,0
+USD.US,D,20080411,000000,0.506713,0.506713,0.470626,0.479208,15869648,0
+USD.US,D,20080414,000000,0.474272,0.474272,0.453216,0.454754,15556227,0
+USD.US,D,20080415,000000,0.459936,0.460034,0.444336,0.459814,13405841,0
+USD.US,D,20080416,000000,0.490914,0.504878,0.486674,0.503584,21034493,0
+USD.US,D,20080417,000000,0.506615,0.506615,0.484119,0.49374,13108903,0
+USD.US,D,20080418,000000,0.521149,0.522287,0.502719,0.514402,13667103,0
+USD.US,D,20080421,000000,0.505743,0.524322,0.505743,0.524322,6855558,0
+USD.US,D,20080422,000000,0.524816,0.524816,0.48615,0.49724,9744120,0
+USD.US,D,20080423,000000,0.505544,0.530673,0.502121,0.520651,11719514,0
+USD.US,D,20080424,000000,0.528413,0.547237,0.510804,0.533917,30874529,0
+USD.US,D,20080425,000000,0.542157,0.542157,0.510411,0.534489,14293510,0
+USD.US,D,20080428,000000,0.539575,0.539575,0.521447,0.527448,5473379,0
+USD.US,D,20080429,000000,0.524223,0.536549,0.524144,0.531139,15081603,0
+USD.US,D,20080430,000000,0.540315,0.540315,0.509118,0.514601,8532724,0
+USD.US,D,20080501,000000,0.517526,0.555249,0.501877,0.551034,42930206,0
+USD.US,D,20080502,000000,0.566235,0.582356,0.539921,0.566036,58170899,0
+USD.US,D,20080505,000000,0.562712,0.562712,0.541709,0.546744,8946689,0
+USD.US,D,20080506,000000,0.541778,0.565169,0.532629,0.562071,16027915,0
+USD.US,D,20080507,000000,0.556238,0.575037,0.545773,0.545773,16109379,0
+USD.US,D,20080508,000000,0.545773,0.563304,0.543541,0.555049,8193401,0
+USD.US,D,20080509,000000,0.548108,0.563702,0.538584,0.554555,5464251,0
+USD.US,D,20080512,000000,0.553586,0.569852,0.550735,0.56819,9368573,0
+USD.US,D,20080513,000000,0.577893,0.579276,0.567498,0.576972,7930525,0
+USD.US,D,20080514,000000,0.578785,0.605594,0.571021,0.58672,15639803,0
+USD.US,D,20080515,000000,0.591681,0.623551,0.587636,0.619779,10497296,0
+USD.US,D,20080516,000000,0.627467,0.628338,0.603857,0.628338,12564976,0
+USD.US,D,20080519,000000,0.641155,0.647435,0.615689,0.625114,27399300,0
+USD.US,D,20080520,000000,0.627467,0.627467,0.581241,0.594532,20198160,0
+USD.US,D,20080521,000000,0.588207,0.594856,0.567007,0.572191,17503428,0
+USD.US,D,20080522,000000,0.571519,0.586097,0.563981,0.576181,11618809,0
+USD.US,D,20080523,000000,0.571021,0.574469,0.549589,0.565712,13267557,0
+USD.US,D,20080527,000000,0.561274,0.581416,0.553064,0.579455,7461434,0
+USD.US,D,20080528,000000,0.586895,0.586895,0.566333,0.579276,11749239,0
+USD.US,D,20080529,000000,0.586222,0.586222,0.565941,0.571519,8302396,0
+USD.US,D,20080530,000000,0.584641,0.597408,0.583297,0.58863,9925725,0
+USD.US,D,20080602,000000,0.594309,0.598255,0.563432,0.577893,8695329,0
+USD.US,D,20080603,000000,0.577963,0.586302,0.556417,0.564897,10382623,0
+USD.US,D,20080604,000000,0.567498,0.589571,0.559343,0.581286,12152317,0
+USD.US,D,20080605,000000,0.584641,0.604106,0.582356,0.604106,15618546,0
+USD.US,D,20080606,000000,0.604106,0.604106,0.562339,0.563981,13306652,0
+USD.US,D,20080609,000000,0.56016,0.566633,0.53223,0.554358,18901977,0
+USD.US,D,20080610,000000,0.54161,0.545649,0.527448,0.535951,36502531,0
+USD.US,D,20080611,000000,0.535951,0.536051,0.501106,0.502051,82006055,0
+USD.US,D,20080612,000000,0.509241,0.529209,0.503017,0.50748,15558694,0
+USD.US,D,20080613,000000,0.506788,0.539351,0.506788,0.535459,12791256,0
+USD.US,D,20080616,000000,0.535579,0.558372,0.535579,0.551332,14154565,0
+USD.US,D,20080617,000000,0.561572,0.561572,0.53744,0.53744,7514851,0
+USD.US,D,20080618,000000,0.535951,0.535951,0.513431,0.518716,10582550,0
+USD.US,D,20080619,000000,0.515565,0.552865,0.512342,0.544312,10623113,0
+USD.US,D,20080620,000000,0.534115,0.540812,0.51549,0.540812,42215416,0
+USD.US,D,20080623,000000,0.536823,0.536823,0.511301,0.51373,12354937,0
+USD.US,D,20080624,000000,0.511376,0.53216,0.504057,0.515292,12308439,0
+USD.US,D,20080625,000000,0.525188,0.54451,0.525188,0.531139,17269310,0
+USD.US,D,20080626,000000,0.517526,0.517526,0.479901,0.483422,18803159,0
+USD.US,D,20080627,000000,0.480424,0.485755,0.46306,0.476776,24792935,0
+USD.US,D,20080630,000000,0.472684,0.491906,0.469189,0.470378,10002302,0
+USD.US,D,20080701,000000,0.456714,0.472115,0.444832,0.467823,24667925,0
+USD.US,D,20080702,000000,0.472486,0.516661,0.440244,0.443294,23439787,0
+USD.US,D,20080703,000000,0.445328,0.445328,0.410856,0.418691,20686751,0
+USD.US,D,20080707,000000,0.426679,0.449372,0.415271,0.430499,26518631,0
+USD.US,D,20080708,000000,0.4239,0.438681,0.418989,0.434713,18717018,0
+USD.US,D,20080709,000000,0.434613,0.434613,0.397587,0.398454,28040723,0
+USD.US,D,20080710,000000,0.392207,0.418021,0.389749,0.415964,30918624,0
+USD.US,D,20080711,000000,0.418097,0.427669,0.393767,0.414726,21912679,0
+USD.US,D,20080714,000000,0.427669,0.427869,0.400662,0.407137,31918256,0
+USD.US,D,20080715,000000,0.400735,0.428762,0.391809,0.412691,26910129,0
+USD.US,D,20080716,000000,0.429058,0.437813,0.40664,0.432435,25665879,0
+USD.US,D,20080717,000000,0.436154,0.466857,0.431788,0.458274,29414321,0
+USD.US,D,20080718,000000,0.453412,0.458473,0.436748,0.456714,15672657,0
+USD.US,D,20080721,000000,0.473104,0.473104,0.446396,0.451382,11150540,0
+USD.US,D,20080722,000000,0.428762,0.429134,0.410856,0.427571,53030181,0
+USD.US,D,20080723,000000,0.428859,0.442947,0.423404,0.431591,21114893,0
+USD.US,D,20080724,000000,0.424347,0.424347,0.399149,0.400735,27193535,0
+USD.US,D,20080725,000000,0.408003,0.409765,0.393767,0.408003,20933240,0
+USD.US,D,20080728,000000,0.400091,0.410159,0.39486,0.396918,13204898,0
+USD.US,D,20080729,000000,0.404779,0.418495,0.400861,0.417255,23854316,0
+USD.US,D,20080730,000000,0.436154,0.436154,0.411626,0.422241,15860068,0
+USD.US,D,20080731,000000,0.431962,0.437047,0.414327,0.418989,25884434,0
+USD.US,D,20080801,000000,0.416659,0.422461,0.405847,0.416064,10487490,0
+USD.US,D,20080804,000000,0.41356,0.427176,0.41356,0.427176,13513787,0
+USD.US,D,20080805,000000,0.434513,0.438458,0.419561,0.436624,22008852,0
+USD.US,D,20080806,000000,0.430919,0.447758,0.422241,0.438382,21485908,0
+USD.US,D,20080807,000000,0.442378,0.474545,0.435582,0.459267,44441153,0
+USD.US,D,20080808,000000,0.455722,0.477546,0.45483,0.475513,29408225,0
+USD.US,D,20080811,000000,0.477471,0.50242,0.467723,0.490418,29810416,0
+USD.US,D,20080812,000000,0.482752,0.494337,0.482752,0.491014,21885325,0
+USD.US,D,20080813,000000,0.494632,0.501877,0.481143,0.490318,24264862,0
+USD.US,D,20080814,000000,0.501653,0.501877,0.480794,0.498628,16650564,0
+USD.US,D,20080815,000000,0.511078,0.511078,0.493095,0.499394,13212140,0
+USD.US,D,20080818,000000,0.497558,0.503216,0.476332,0.481342,19203238,0
+USD.US,D,20080819,000000,0.478933,0.480127,0.46569,0.475439,13427453,0
+USD.US,D,20080820,000000,0.469708,0.475513,0.458274,0.465816,20851711,0
+USD.US,D,20080821,000000,0.460034,0.462787,0.443593,0.459267,17988842,0
+USD.US,D,20080822,000000,0.468394,0.473601,0.461601,0.472017,21543454,0
+USD.US,D,20080825,000000,0.463559,0.475439,0.453312,0.453312,17806285,0
+USD.US,D,20080826,000000,0.451579,0.453041,0.441485,0.449943,11664694,0
+USD.US,D,20080827,000000,0.446892,0.465816,0.446892,0.459068,10893439,0
+USD.US,D,20080828,000000,0.457975,0.468989,0.457975,0.458943,7805015,0
+USD.US,D,20080829,000000,0.456889,0.458473,0.441113,0.446271,9119939,0
+USD.US,D,20080902,000000,0.466708,0.468196,0.427769,0.431887,26374637,0
+USD.US,D,20080903,000000,0.423304,0.428859,0.391139,0.395628,49575968,0
+USD.US,D,20080904,000000,0.405372,0.405372,0.362123,0.364252,49487552,0
+USD.US,D,20080905,000000,0.355573,0.376406,0.349324,0.371075,41815015,0
+USD.US,D,20080908,000000,0.391809,0.392207,0.357337,0.372044,40630117,0
+USD.US,D,20080909,000000,0.379854,0.379854,0.339701,0.343892,37398587,0
+USD.US,D,20080910,000000,0.352722,0.355103,0.341536,0.345454,24922058,0
+USD.US,D,20080911,000000,0.336378,0.347711,0.329331,0.34528,33665805,0
+USD.US,D,20080912,000000,0.341064,0.347094,0.329037,0.346696,42473549,0
+USD.US,D,20080915,000000,0.331318,0.343297,0.319787,0.322266,64201027,0
+USD.US,D,20080916,000000,0.313957,0.333724,0.302102,0.324944,53658830,0
+USD.US,D,20080917,000000,0.31924,0.338013,0.304978,0.305996,56068720,0
+USD.US,D,20080918,000000,0.316786,0.339701,0.291165,0.332633,74749241,0
+USD.US,D,20080919,000000,0.352051,0.388038,0.337122,0.347192,37764618,0
+USD.US,D,20080922,000000,0.34352,0.34352,0.313957,0.318346,22664338,0
+USD.US,D,20080923,000000,0.321573,0.326456,0.305303,0.311775,23846123,0
+USD.US,D,20080924,000000,0.321473,0.322562,0.308697,0.31336,30859610,0
+USD.US,D,20080925,000000,0.316487,0.32792,0.309665,0.318273,33239018,0
+USD.US,D,20080926,000000,0.306294,0.324844,0.304234,0.324844,17979681,0
+USD.US,D,20080929,000000,0.318819,0.318819,0.262716,0.272192,51500203,0
+USD.US,D,20080930,000000,0.282583,0.297094,0.26872,0.290471,27466281,0
+USD.US,D,20081001,000000,0.287446,0.294859,0.278688,0.289874,17298550,0
+USD.US,D,20081002,000000,0.284966,0.284966,0.253341,0.258054,26361847,0
+USD.US,D,20081003,000000,0.26795,0.274598,0.248162,0.250245,25052617,0
+USD.US,D,20081006,000000,0.239876,0.241366,0.209694,0.236825,37683751,0
+USD.US,D,20081007,000000,0.236231,0.243027,0.204609,0.204609,19340651,0
+USD.US,D,20081008,000000,0.194342,0.224003,0.194342,0.205676,43507067,0
+USD.US,D,20081009,000000,0.217705,0.223335,0.190423,0.194614,32014251,0
+USD.US,D,20081010,000000,0.181347,0.212719,0.16468,0.185165,81703956,0
+USD.US,D,20081013,000000,0.20952,0.224871,0.198581,0.224103,49195211,0
+USD.US,D,20081014,000000,0.240075,0.241637,0.198285,0.200245,59820453,0
+USD.US,D,20081015,000000,0.190994,0.207164,0.170433,0.171028,46500334,0
+USD.US,D,20081016,000000,0.185736,0.191193,0.156098,0.188266,61494893,0
+USD.US,D,20081017,000000,0.188489,0.198483,0.176757,0.183007,30504256,0
+USD.US,D,20081020,000000,0.193351,0.193351,0.184372,0.192753,25919351,0
+USD.US,D,20081021,000000,0.180478,0.1869,0.174227,0.17522,27039623,0
+USD.US,D,20081022,000000,0.170433,0.17522,0.149005,0.160191,40976633,0
+USD.US,D,20081023,000000,0.159991,0.16391,0.141366,0.153867,41245331,0
+USD.US,D,20081024,000000,0.132412,0.160191,0.131545,0.150369,32909146,0
+USD.US,D,20081027,000000,0.152799,0.163489,0.14335,0.149898,54996801,0
+USD.US,D,20081028,000000,0.160389,0.179684,0.149576,0.178618,52043904,0
+USD.US,D,20081029,000000,0.175121,0.180056,0.165747,0.167408,50431558,0
+USD.US,D,20081030,000000,0.179684,0.190026,0.162845,0.1869,58457612,0
+USD.US,D,20081031,000000,0.184273,0.199277,0.172468,0.193152,48875161,0
+USD.US,D,20081103,000000,0.19878,0.199947,0.187596,0.18896,22122540,0
+USD.US,D,20081104,000000,0.198013,0.205107,0.193622,0.202676,48046505,0
+USD.US,D,20081105,000000,0.195383,0.199549,0.179312,0.18018,30532706,0
+USD.US,D,20081106,000000,0.175394,0.175394,0.151659,0.153569,42536546,0
+USD.US,D,20081107,000000,0.154064,0.164183,0.154064,0.163118,39158361,0
+USD.US,D,20081110,000000,0.171425,0.171425,0.150269,0.153569,44668481,0
+USD.US,D,20081111,000000,0.150269,0.152799,0.140324,0.146326,28909925,0
+USD.US,D,20081112,000000,0.142557,0.144913,0.132512,0.133307,30700730,0
+USD.US,D,20081113,000000,0.134002,0.151337,0.119467,0.151337,74102367,0
+USD.US,D,20081114,000000,0.146152,0.146152,0.128419,0.130503,67853797,0
+USD.US,D,20081117,000000,0.122889,0.131545,0.122889,0.123282,31380732,0
+USD.US,D,20081118,000000,0.124452,0.128644,0.111462,0.119373,58852610,0
+USD.US,D,20081119,000000,0.119373,0.121612,0.103781,0.104566,40848349,0
+USD.US,D,20081120,000000,0.100673,0.112543,0.0956086,0.102325,55977741,0
+USD.US,D,20081121,000000,0.107185,0.107185,0.0919872,0.10641,55610241,0
+USD.US,D,20081124,000000,0.112436,0.120917,0.108857,0.118198,62358224,0
+USD.US,D,20081125,000000,0.121612,0.121803,0.110594,0.114593,37102842,0
+USD.US,D,20081126,000000,0.108276,0.130082,0.105925,0.129216,88935256,0
+USD.US,D,20081128,000000,0.129216,0.131545,0.124824,0.127156,22072833,0
+USD.US,D,20081201,000000,0.119169,0.120037,0.106787,0.10688,31963076,0
+USD.US,D,20081202,000000,0.111847,0.114122,0.104165,0.112949,37477148,0
+USD.US,D,20081203,000000,0.107185,0.123658,0.107185,0.123282,34245940,0
+USD.US,D,20081204,000000,0.119566,0.122795,0.107185,0.110316,29224201,0
+USD.US,D,20081205,000000,0.107185,0.117415,0.100171,0.116347,47868078,0
+USD.US,D,20081208,000000,0.125866,0.125866,0.118866,0.120612,38334286,0
+USD.US,D,20081209,000000,0.11499,0.140697,0.113816,0.131645,154006760,0
+USD.US,D,20081210,000000,0.135762,0.144516,0.128048,0.135166,63520316,0
+USD.US,D,20081211,000000,0.131645,0.140225,0.127353,0.129313,38531938,0
+USD.US,D,20081212,000000,0.122101,0.142358,0.122101,0.141093,54336315,0
+USD.US,D,20081215,000000,0.145484,0.145484,0.131545,0.137895,37328316,0
+USD.US,D,20081216,000000,0.138093,0.154164,0.138093,0.153642,76558997,0
+USD.US,D,20081217,000000,0.153196,0.157785,0.145137,0.154164,61204599,0
+USD.US,D,20081218,000000,0.150468,0.152329,0.131075,0.134371,87202544,0
+USD.US,D,20081219,000000,0.138762,0.144913,0.131745,0.138961,48239787,0
+USD.US,D,20081222,000000,0.141366,0.141366,0.12666,0.132239,33287371,0
+USD.US,D,20081223,000000,0.129016,0.138366,0.12475,0.125791,56099493,0
+USD.US,D,20081224,000000,0.126289,0.131248,0.12609,0.127254,8075712,0
+USD.US,D,20081226,000000,0.129412,0.131545,0.125122,0.12609,16578019,0
+USD.US,D,20081229,000000,0.130379,0.130379,0.122308,0.12599,18165866,0
+USD.US,D,20081230,000000,0.124452,0.137002,0.124452,0.13643,25008877,0
+USD.US,D,20081231,000000,0.137398,0.141789,0.134471,0.138465,30810693,0
+USD.US,D,20090102,000000,0.133902,0.151039,0.132512,0.146624,73563827,0
+USD.US,D,20090105,000000,0.145137,0.152602,0.140524,0.145955,44111039,0
+USD.US,D,20090106,000000,0.146227,0.164481,0.146227,0.161555,85443802,0
+USD.US,D,20090107,000000,0.153097,0.1559,0.14149,0.144814,58963798,0
+USD.US,D,20090108,000000,0.144243,0.145583,0.138192,0.145409,41401679,0
+USD.US,D,20090109,000000,0.145855,0.14712,0.134869,0.136629,44607226,0
+USD.US,D,20090112,000000,0.132239,0.136927,0.125492,0.128247,38201760,0
+USD.US,D,20090113,000000,0.126289,0.135439,0.12348,0.12775,63105884,0
+USD.US,D,20090114,000000,0.124353,0.12666,0.116049,0.11809,130605890,0
+USD.US,D,20090115,000000,0.117885,0.124452,0.111752,0.122201,64175480,0
+USD.US,D,20090116,000000,0.129412,0.132117,0.120612,0.128519,83962515,0
+USD.US,D,20090120,000000,0.130777,0.130876,0.112345,0.112345,54349153,0
+USD.US,D,20090121,000000,0.119566,0.11964,0.108468,0.119269,54309026,0
+USD.US,D,20090122,000000,0.114899,0.117701,0.107593,0.112345,58341972,0
+USD.US,D,20090123,000000,0.106787,0.12599,0.103879,0.122201,52303327,0
+USD.US,D,20090126,000000,0.118471,0.129809,0.118471,0.124229,68261423,0
+USD.US,D,20090127,000000,0.126858,0.134968,0.126858,0.132611,46728436,0
+USD.US,D,20090128,000000,0.138961,0.142557,0.135364,0.139234,53328329,0
+USD.US,D,20090129,000000,0.13643,0.13643,0.125023,0.126858,34453285,0
+USD.US,D,20090130,000000,0.127156,0.129216,0.118958,0.12052,27460894,0
+USD.US,D,20090202,000000,0.116738,0.129116,0.1147,0.126958,45617180,0
+USD.US,D,20090203,000000,0.127082,0.129809,0.120826,0.129216,25151096,0
+USD.US,D,20090204,000000,0.132239,0.143623,0.129511,0.133703,62903506,0
+USD.US,D,20090205,000000,0.130777,0.146053,0.128718,0.141664,79438205,0
+USD.US,D,20090206,000000,0.143251,0.15471,0.141193,0.15156,45867362,0
+USD.US,D,20090209,000000,0.154438,0.154808,0.148608,0.152602,38971209,0
+USD.US,D,20090210,000000,0.150269,0.156793,0.13643,0.138192,67423381,0
+USD.US,D,20090211,000000,0.139234,0.139332,0.129511,0.135439,28443575,0
+USD.US,D,20090212,000000,0.132339,0.136927,0.127477,0.136233,44913809,0
+USD.US,D,20090213,000000,0.136827,0.143748,0.131545,0.138961,70795340,0
+USD.US,D,20090217,000000,0.12599,0.130503,0.121506,0.122101,63988102,0
+USD.US,D,20090218,000000,0.121612,0.128644,0.118569,0.12269,36690474,0
+USD.US,D,20090219,000000,0.124229,0.124824,0.109732,0.109732,54678332,0
+USD.US,D,20090220,000000,0.104854,0.11548,0.104363,0.112051,71064457,0
+USD.US,D,20090223,000000,0.115197,0.115197,0.10135,0.103583,49957128,0
+USD.US,D,20090224,000000,0.103483,0.114023,0.102904,0.112155,80795885,0
+USD.US,D,20090225,000000,0.111947,0.125023,0.109249,0.118471,62683080,0
+USD.US,D,20090226,000000,0.12052,0.128321,0.113329,0.114495,68796721,0
+USD.US,D,20090227,000000,0.110502,0.118282,0.108857,0.112949,47442484,0
+USD.US,D,20090302,000000,0.105925,0.1147,0.102031,0.104259,55677867,0
+USD.US,D,20090303,000000,0.105425,0.109626,0.100866,0.103961,52166979,0
+USD.US,D,20090304,000000,0.109348,0.116247,0.107964,0.112255,62392981,0
+USD.US,D,20090305,000000,0.110594,0.116447,0.108369,0.108757,84091347,0
+USD.US,D,20090306,000000,0.109348,0.11548,0.101835,0.10669,65032957,0
+USD.US,D,20090309,000000,0.10669,0.114792,0.104566,0.105144,42834210,0
+USD.US,D,20090310,000000,0.111847,0.124056,0.10895,0.124056,132198915,0
+USD.US,D,20090311,000000,0.12656,0.12961,0.123282,0.127353,72401122,0
+USD.US,D,20090312,000000,0.130008,0.138862,0.125692,0.136629,74973843,0
+USD.US,D,20090313,000000,0.138564,0.14149,0.134174,0.140797,70803453,0
+USD.US,D,20090316,000000,0.138192,0.14474,0.130876,0.13281,80406160,0
+USD.US,D,20090317,000000,0.131645,0.143623,0.131645,0.142557,57633826,0
+USD.US,D,20090318,000000,0.141863,0.154438,0.141291,0.151436,75284103,0
+USD.US,D,20090319,000000,0.155801,0.155801,0.145484,0.149476,39584713,0
+USD.US,D,20090320,000000,0.150048,0.154164,0.134371,0.139431,63930491,0
+USD.US,D,20090323,000000,0.142657,0.156991,0.142657,0.156594,65202175,0
+USD.US,D,20090324,000000,0.153867,0.154164,0.146227,0.14712,42553900,0
+USD.US,D,20090325,000000,0.151137,0.160091,0.141291,0.148509,108836075,0
+USD.US,D,20090326,000000,0.153966,0.163689,0.151659,0.160662,101089170,0
+USD.US,D,20090327,000000,0.157785,0.162546,0.154536,0.157686,56840943,0
+USD.US,D,20090330,000000,0.151137,0.153395,0.139631,0.143523,66026057,0
+USD.US,D,20090331,000000,0.146823,0.152428,0.145137,0.145409,52798466,0
+USD.US,D,20090401,000000,0.141564,0.151039,0.139034,0.148732,38513617,0
+USD.US,D,20090402,000000,0.1559,0.167011,0.154363,0.161555,73712901,0
+USD.US,D,20090403,000000,0.161752,0.168845,0.156991,0.168673,39857572,0
+USD.US,D,20090406,000000,0.165672,0.167011,0.157189,0.163985,40391467,0
+USD.US,D,20090407,000000,0.156098,0.161158,0.15156,0.151833,32741460,0
+USD.US,D,20090408,000000,0.155006,0.159794,0.152031,0.156793,28273486,0
+USD.US,D,20090409,000000,0.162845,0.17326,0.162249,0.171722,53902819,0
+USD.US,D,20090413,000000,0.169541,0.171625,0.161357,0.169144,59552965,0
+USD.US,D,20090414,000000,0.165944,0.177428,0.165349,0.170533,57052434,0
+USD.US,D,20090415,000000,0.163787,0.16468,0.157189,0.163018,55522584,0
+USD.US,D,20090416,000000,0.169441,0.175023,0.163985,0.175023,56080881,0
+USD.US,D,20090417,000000,0.174699,0.177824,0.167408,0.172963,33316869,0
+USD.US,D,20090420,000000,0.16835,0.170533,0.156397,0.157884,47057937,0
+USD.US,D,20090421,000000,0.155702,0.163985,0.152602,0.159894,67865780,0
+USD.US,D,20090422,000000,0.157982,0.17713,0.153867,0.16845,110521128,0
+USD.US,D,20090423,000000,0.16877,0.16964,0.155999,0.165349,82280623,0
+USD.US,D,20090424,000000,0.167978,0.172194,0.160662,0.169341,79795850,0
+USD.US,D,20090427,000000,0.163414,0.172368,0.163217,0.164084,32858922,0
+USD.US,D,20090428,000000,0.162546,0.165845,0.158752,0.16029,51602343,0
+USD.US,D,20090429,000000,0.164183,0.171425,0.160562,0.165672,38443088,0
+USD.US,D,20090430,000000,0.171625,0.183578,0.168845,0.174699,71979802,0
+USD.US,D,20090501,000000,0.174526,0.178618,0.169242,0.175592,39529909,0
+USD.US,D,20090504,000000,0.181916,0.193152,0.181545,0.193028,77191420,0
+USD.US,D,20090505,000000,0.193152,0.195705,0.181048,0.187695,46141898,0
+USD.US,D,20090506,000000,0.191687,0.19196,0.18085,0.188761,52043597,0
+USD.US,D,20090507,000000,0.194218,0.195186,0.167308,0.172468,103510753,0
+USD.US,D,20090508,000000,0.175121,0.177428,0.158827,0.162746,92942944,0
+USD.US,D,20090511,000000,0.157884,0.169341,0.1559,0.163414,96710950,0
+USD.US,D,20090512,000000,0.163787,0.166738,0.152031,0.157289,99892483,0
+USD.US,D,20090513,000000,0.155999,0.158653,0.150643,0.151659,73129572,0
+USD.US,D,20090514,000000,0.151237,0.162746,0.149576,0.159199,78220099,0
+USD.US,D,20090515,000000,0.158827,0.162546,0.154263,0.156471,52066774,0
+USD.US,D,20090518,000000,0.161257,0.165176,0.157289,0.16458,58249815,0
+USD.US,D,20090519,000000,0.164183,0.175394,0.161456,0.170433,130153750,0
+USD.US,D,20090520,000000,0.172765,0.18271,0.169938,0.170731,109353503,0
+USD.US,D,20090521,000000,0.166638,0.17646,0.159594,0.16391,69042226,0
+USD.US,D,20090522,000000,0.166638,0.168276,0.159694,0.163118,56926326,0
+USD.US,D,20090526,000000,0.158827,0.175121,0.1559,0.175023,98205301,0
+USD.US,D,20090527,000000,0.178915,0.185636,0.173756,0.176757,96089543,0
+USD.US,D,20090528,000000,0.180279,0.183306,0.170533,0.182412,112201583,0
+USD.US,D,20090529,000000,0.184941,0.185537,0.175691,0.184174,83007832,0
+USD.US,D,20090601,000000,0.188663,0.205007,0.188663,0.202873,89972080,0
+USD.US,D,20090602,000000,0.197913,0.203965,0.190324,0.193524,81489418,0
+USD.US,D,20090603,000000,0.190126,0.190126,0.182115,0.187099,53661330,0
+USD.US,D,20090604,000000,0.190224,0.194614,0.187596,0.192259,52163608,0
+USD.US,D,20090605,000000,0.194912,0.197913,0.184074,0.186604,46164204,0
+USD.US,D,20090608,000000,0.184273,0.190895,0.180279,0.187496,71616174,0
+USD.US,D,20090609,000000,0.196277,0.207337,0.195037,0.202972,88556870,0
+USD.US,D,20090610,000000,0.208156,0.208156,0.196822,0.204808,72194260,0
+USD.US,D,20090611,000000,0.205874,0.20952,0.200814,0.201981,67589002,0
+USD.US,D,20090612,000000,0.201533,0.201533,0.19206,0.198384,59015328,0
+USD.US,D,20090615,000000,0.192828,0.196277,0.186208,0.193945,59538788,0
+USD.US,D,20090616,000000,0.194119,0.197516,0.185736,0.187298,69864189,0
+USD.US,D,20090617,000000,0.190423,0.196375,0.183306,0.192828,85292551,0
+USD.US,D,20090618,000000,0.192928,0.193945,0.186108,0.186208,79686322,0
+USD.US,D,20090619,000000,0.190026,0.193845,0.187968,0.190423,24897898,0
+USD.US,D,20090622,000000,0.185264,0.192556,0.178817,0.179014,40482543,0
+USD.US,D,20090623,000000,0.179783,0.181247,0.172468,0.177824,40379983,0
+USD.US,D,20090624,000000,0.180279,0.188663,0.180279,0.184669,29182203,0
+USD.US,D,20090625,000000,0.182016,0.191589,0.180379,0.191093,40977230,0
+USD.US,D,20090626,000000,0.189927,0.195037,0.187868,0.190695,32530728,0
+USD.US,D,20090629,000000,0.191687,0.195905,0.189505,0.190994,18947782,0
+USD.US,D,20090630,000000,0.190895,0.197318,0.187298,0.19196,24820885,0
+USD.US,D,20090701,000000,0.195582,0.205601,0.194342,0.199947,50402446,0
+USD.US,D,20090702,000000,0.194415,0.19702,0.191589,0.194415,57539218,0
+USD.US,D,20090706,000000,0.194119,0.196548,0.184768,0.189927,34251278,0
+USD.US,D,20090707,000000,0.192259,0.194912,0.180279,0.18075,34923732,0
+USD.US,D,20090708,000000,0.180379,0.182908,0.171226,0.175989,43582273,0
+USD.US,D,20090709,000000,0.178618,0.185736,0.178519,0.181148,28903941,0
+USD.US,D,20090710,000000,0.179387,0.186406,0.178121,0.182908,36205835,0
+USD.US,D,20090713,000000,0.183652,0.192556,0.177824,0.192259,51769400,0
+USD.US,D,20090714,000000,0.194614,0.199474,0.192655,0.199004,112324707,0
+USD.US,D,20090715,000000,0.215944,0.221994,0.214778,0.221127,98957832,0
+USD.US,D,20090716,000000,0.219191,0.232312,0.217482,0.231146,50449686,0
+USD.US,D,20090717,000000,0.232114,0.237693,0.224376,0.237693,48300606,0
+USD.US,D,20090720,000000,0.241366,0.242629,0.234272,0.242158,67261533,0
+USD.US,D,20090721,000000,0.243596,0.244762,0.230254,0.239727,59973591,0
+USD.US,D,20090722,000000,0.238265,0.251384,0.238091,0.249847,68345758,0
+USD.US,D,20090723,000000,0.246522,0.259395,0.244069,0.257634,86894026,0
+USD.US,D,20090724,000000,0.249152,0.254907,0.24253,0.25421,54816003,0
+USD.US,D,20090727,000000,0.253341,0.257288,0.247812,0.256618,20014427,0
+USD.US,D,20090728,000000,0.253814,0.259196,0.248458,0.257189,30545641,0
+USD.US,D,20090729,000000,0.252278,0.257189,0.250145,0.256494,86428564,0
+USD.US,D,20090730,000000,0.264157,0.26924,0.254608,0.255526,55332528,0
+USD.US,D,20090731,000000,0.254608,0.261057,0.253341,0.256793,23672357,0
+USD.US,D,20090803,000000,0.263784,0.265645,0.256419,0.26309,32275885,0
+USD.US,D,20090804,000000,0.259196,0.264528,0.257461,0.26319,18713728,0
+USD.US,D,20090805,000000,0.262716,0.265323,0.252947,0.257461,26649834,0
+USD.US,D,20090806,000000,0.256618,0.262716,0.246721,0.250145,35371663,0
+USD.US,D,20090807,000000,0.257461,0.257834,0.24496,0.248458,32143358,0
+USD.US,D,20090810,000000,0.248359,0.251384,0.243027,0.247317,32031105,0
+USD.US,D,20090811,000000,0.246028,0.250541,0.240769,0.243102,23195975,0
+USD.US,D,20090812,000000,0.243994,0.254409,0.241737,0.249572,45105510,0
+USD.US,D,20090813,000000,0.254483,0.260189,0.248582,0.260114,24483030,0
+USD.US,D,20090814,000000,0.258602,0.258602,0.245581,0.249747,23585216,0
+USD.US,D,20090817,000000,0.240993,0.240993,0.235413,0.237199,35401952,0
+USD.US,D,20090818,000000,0.238735,0.247689,0.238735,0.245928,27004350,0
+USD.US,D,20090819,000000,0.239208,0.249447,0.238265,0.247416,23961666,0
+USD.US,D,20090820,000000,0.246028,0.251287,0.245382,0.250145,21086007,0
+USD.US,D,20090821,000000,0.252278,0.258254,0.24692,0.257759,24990216,0
+USD.US,D,20090824,000000,0.259989,0.26309,0.251187,0.252872,40714726,0
+USD.US,D,20090825,000000,0.255401,0.261555,0.251384,0.257759,34601182,0
+USD.US,D,20090826,000000,0.257953,0.264058,0.257759,0.26371,28935408,0
+USD.US,D,20090827,000000,0.26319,0.265545,0.255103,0.264727,31530144,0
+USD.US,D,20090828,000000,0.278517,0.289006,0.275468,0.27998,73458557,0
+USD.US,D,20090831,000000,0.275739,0.276137,0.268646,0.275566,30290120,0
+USD.US,D,20090901,000000,0.272787,0.285262,0.259196,0.260858,54460132,0
+USD.US,D,20090902,000000,0.258254,0.264925,0.250541,0.258254,30200189,0
+USD.US,D,20090903,000000,0.258701,0.262099,0.255007,0.262099,23247473,0
+USD.US,D,20090904,000000,0.26309,0.272984,0.261157,0.272663,32697656,0
+USD.US,D,20090908,000000,0.280279,0.282682,0.272489,0.281592,31764456,0
+USD.US,D,20090909,000000,0.282682,0.289999,0.277129,0.287174,32454296,0
+USD.US,D,20090910,000000,0.288907,0.292949,0.285435,0.29134,53636396,0
+USD.US,D,20090911,000000,0.293793,0.294291,0.279361,0.283179,52851818,0
+USD.US,D,20090914,000000,0.279162,0.28308,0.277721,0.28199,27947969,0
+USD.US,D,20090915,000000,0.284668,0.289579,0.282583,0.285535,25793889,0
+USD.US,D,20090916,000000,0.289779,0.290371,0.280898,0.285983,35331020,0
+USD.US,D,20090917,000000,0.283179,0.288411,0.272787,0.275962,35712470,0
+USD.US,D,20090918,000000,0.277921,0.283375,0.27383,0.28045,25626332,0
+USD.US,D,20090921,000000,0.278688,0.283972,0.275666,0.279086,24725615,0
+USD.US,D,20090922,000000,0.284568,0.287446,0.279482,0.282386,25603156,0
+USD.US,D,20090923,000000,0.289779,0.298381,0.283972,0.286803,32315625,0
+USD.US,D,20090924,000000,0.290297,0.290297,0.270407,0.273432,89729833,0
+USD.US,D,20090925,000000,0.269539,0.276534,0.267259,0.271201,21205969,0
+USD.US,D,20090928,000000,0.272863,0.286976,0.272392,0.282483,21304029,0
+USD.US,D,20090929,000000,0.284668,0.286478,0.273902,0.274723,24889785,0
+USD.US,D,20090930,000000,0.275566,0.284767,0.268944,0.277403,56688482,0
+USD.US,D,20091001,000000,0.277328,0.277921,0.252573,0.252573,45925118,0
+USD.US,D,20091002,000000,0.24516,0.258527,0.24516,0.250541,41972733,0
+USD.US,D,20091005,000000,0.251882,0.259989,0.249747,0.257834,34190313,0
+USD.US,D,20091006,000000,0.261751,0.272587,0.261751,0.268944,59945044,0
+USD.US,D,20091007,000000,0.26795,0.271474,0.263784,0.268247,17516637,0
+USD.US,D,20091008,000000,0.270805,0.271201,0.259594,0.266786,35330229,0
+USD.US,D,20091009,000000,0.261355,0.283474,0.261255,0.281692,47666313,0
+USD.US,D,20091012,000000,0.28571,0.296126,0.284966,0.289404,38280369,0
+USD.US,D,20091013,000000,0.290967,0.293868,0.285983,0.288536,50955631,0
+USD.US,D,20091014,000000,0.30441,0.30441,0.293397,0.297686,61007141,0
+USD.US,D,20091015,000000,0.297613,0.298605,0.286478,0.288536,43823536,0
+USD.US,D,20091016,000000,0.28308,0.284172,0.269937,0.276137,74109754,0
+USD.US,D,20091019,000000,0.277721,0.285909,0.273532,0.283972,43079941,0
+USD.US,D,20091020,000000,0.286803,0.290371,0.278517,0.280179,44499554,0
+USD.US,D,20091021,000000,0.279482,0.286803,0.268646,0.2714,58158674,0
+USD.US,D,20091022,000000,0.2714,0.278688,0.26309,0.276137,52519559,0
+USD.US,D,20091023,000000,0.278564,0.27998,0.261827,0.264231,42217270,0
+USD.US,D,20091026,000000,0.263388,0.274027,0.259196,0.26505,72407283,0
+USD.US,D,20091027,000000,0.266713,0.271771,0.254608,0.255601,71433650,0
+USD.US,D,20091028,000000,0.252573,0.258527,0.239307,0.240472,81607106,0
+USD.US,D,20091029,000000,0.245581,0.251882,0.243994,0.250145,63122641,0
+USD.US,D,20091030,000000,0.249572,0.249847,0.234272,0.236925,71537984,0
+USD.US,D,20091102,000000,0.236825,0.241836,0.23065,0.236503,71723104,0
+USD.US,D,20091103,000000,0.2277,0.231047,0.223607,0.230748,50385028,0
+USD.US,D,20091104,000000,0.235338,0.241637,0.233379,0.234396,46659020,0
+USD.US,D,20091105,000000,0.23953,0.248953,0.237767,0.245829,42681072,0
+USD.US,D,20091106,000000,0.241366,0.252401,0.239727,0.246621,32587370,0
+USD.US,D,20091109,000000,0.249251,0.262716,0.249251,0.261057,46270441,0
+USD.US,D,20091110,000000,0.261057,0.268026,0.258701,0.263014,41446080,0
+USD.US,D,20091111,000000,0.268844,0.275468,0.267751,0.270929,82300897,0
+USD.US,D,20091112,000000,0.272267,0.280354,0.264528,0.267356,52417532,0
+USD.US,D,20091113,000000,0.266713,0.274723,0.265645,0.271474,32298351,0
+USD.US,D,20091116,000000,0.275566,0.28581,0.275566,0.2838,37486905,0
+USD.US,D,20091117,000000,0.281122,0.28571,0.278517,0.285435,27204357,0
+USD.US,D,20091118,000000,0.285041,0.285336,0.277228,0.280279,26488777,0
+USD.US,D,20091119,000000,0.271897,0.271897,0.252473,0.259916,63801465,0
+USD.US,D,20091120,000000,0.255204,0.258054,0.253341,0.257288,32097441,0
+USD.US,D,20091123,000000,0.26309,0.266886,0.260462,0.262199,19642137,0
+USD.US,D,20091124,000000,0.262816,0.266713,0.260362,0.264356,31768472,0
+USD.US,D,20091125,000000,0.266118,0.267827,0.26505,0.265819,9812778,0
+USD.US,D,20091127,000000,0.251882,0.262324,0.249647,0.259395,15151809,0
+USD.US,D,20091130,000000,0.260661,0.260932,0.25354,0.260661,13376165,0
+USD.US,D,20091201,000000,0.265545,0.277029,0.265545,0.275566,22574842,0
+USD.US,D,20091202,000000,0.277328,0.285983,0.276731,0.281891,21991079,0
+USD.US,D,20091203,000000,0.2838,0.294166,0.282782,0.287644,38157117,0
+USD.US,D,20091204,000000,0.297194,0.304608,0.290198,0.301409,69387630,0
+USD.US,D,20091207,000000,0.29563,0.30773,0.29563,0.302177,31783762,0
+USD.US,D,20091208,000000,0.299822,0.301209,0.292331,0.297415,27567373,0
+USD.US,D,20091209,000000,0.292331,0.299447,0.290768,0.299447,14639381,0
+USD.US,D,20091210,000000,0.300516,0.304134,0.296721,0.298978,15107650,0
+USD.US,D,20091211,000000,0.302102,0.302177,0.291066,0.294166,15496778,0
+USD.US,D,20091214,000000,0.297686,0.301682,0.294587,0.300714,13610993,0
+USD.US,D,20091215,000000,0.299052,0.303616,0.294366,0.296226,9895033,0
+USD.US,D,20091216,000000,0.296226,0.304608,0.296226,0.299822,16185811,0
+USD.US,D,20091217,000000,0.296994,0.29811,0.289874,0.290371,18451837,0
+USD.US,D,20091218,000000,0.295234,0.301583,0.291934,0.301013,14566385,0
+USD.US,D,20091221,000000,0.305502,0.315993,0.305502,0.315445,32057588,0
+USD.US,D,20091222,000000,0.317182,0.320804,0.315445,0.316612,26505567,0
+USD.US,D,20091223,000000,0.315247,0.321573,0.314951,0.318073,16544198,0
+USD.US,D,20091224,000000,0.320504,0.326731,0.320405,0.326731,12662697,0
+USD.US,D,20091228,000000,0.323357,0.330128,0.317801,0.321769,17638083,0
+USD.US,D,20091229,000000,0.318819,0.323059,0.316786,0.32068,12794191,0
+USD.US,D,20091230,000000,0.315694,0.329631,0.314057,0.329631,22136943,0
+USD.US,D,20091231,000000,0.331318,0.334617,0.325563,0.325838,16926148,0
+USD.US,D,20100104,000000,0.333426,0.340866,0.331318,0.336677,28512895,0
+USD.US,D,20100105,000000,0.337321,0.340297,0.330325,0.335386,23178815,0
+USD.US,D,20100106,000000,0.335013,0.338411,0.331391,0.333426,33191569,0
+USD.US,D,20100107,000000,0.330649,0.332756,0.32286,0.328193,30501288,0
+USD.US,D,20100108,000000,0.328864,0.337321,0.324473,0.336577,30219123,0
+USD.US,D,20100111,000000,0.341164,0.343197,0.330824,0.336577,56053834,0
+USD.US,D,20100112,000000,0.332285,0.332285,0.310364,0.316686,46716517,0
+USD.US,D,20100113,000000,0.319787,0.32683,0.307929,0.324202,46967554,0
+USD.US,D,20100114,000000,0.325962,0.32926,0.319984,0.32693,42381215,0
+USD.US,D,20100115,000000,0.326656,0.327996,0.306095,0.306939,49994449,0
+USD.US,D,20100119,000000,0.302177,0.316289,0.302102,0.314428,35588669,0
+USD.US,D,20100120,000000,0.313089,0.314851,0.30637,0.314156,32861600,0
+USD.US,D,20100121,000000,0.316786,0.323258,0.305103,0.30979,49834827,0
+USD.US,D,20100122,000000,0.301905,0.304904,0.277995,0.281492,88958142,0
+USD.US,D,20100125,000000,0.284842,0.293049,0.284842,0.288907,50145216,0
+USD.US,D,20100126,000000,0.283474,0.292109,0.282682,0.283179,35666633,0
+USD.US,D,20100127,000000,0.280549,0.292259,0.279086,0.290371,49828230,0
+USD.US,D,20100128,000000,0.293868,0.297094,0.268521,0.277029,73675628,0
+USD.US,D,20100129,000000,0.280898,0.28427,0.254335,0.258997,78989838,0
+USD.US,D,20100201,000000,0.263983,0.272663,0.260858,0.270705,49774217,0
+USD.US,D,20100202,000000,0.272663,0.281322,0.26795,0.278688,38603371,0
+USD.US,D,20100203,000000,0.278764,0.281222,0.272863,0.277524,31673557,0
+USD.US,D,20100204,000000,0.271897,0.272267,0.254608,0.255996,56449477,0
+USD.US,D,20100205,000000,0.257189,0.268126,0.252773,0.266886,73831686,0
+USD.US,D,20100208,000000,0.268646,0.275739,0.261057,0.264528,41312038,0
+USD.US,D,20100209,000000,0.274598,0.277328,0.266614,0.271474,61422928,0
+USD.US,D,20100210,000000,0.274027,0.276634,0.265918,0.273902,37232352,0
+USD.US,D,20100211,000000,0.272489,0.287644,0.269837,0.285336,45176732,0
+USD.US,D,20100212,000000,0.279682,0.297094,0.27492,0.292109,58724825,0
+USD.US,D,20100216,000000,0.293669,0.304978,0.293669,0.302946,42212464,0
+USD.US,D,20100217,000000,0.308427,0.308427,0.297194,0.304134,45168072,0
+USD.US,D,20100218,000000,0.299052,0.306294,0.296797,0.305103,24777887,0
+USD.US,D,20100219,000000,0.302102,0.310931,0.299822,0.306294,38011285,0
+USD.US,D,20100222,000000,0.311428,0.311428,0.303068,0.305796,41400421,0
+USD.US,D,20100223,000000,0.301086,0.305303,0.287247,0.290768,65191740,0
+USD.US,D,20100224,000000,0.292259,0.30431,0.292259,0.300516,38002156,0
+USD.US,D,20100225,000000,0.291539,0.299248,0.284966,0.297885,41034615,0
+USD.US,D,20100226,000000,0.298184,0.298654,0.291066,0.297294,29739339,0
+USD.US,D,20100301,000000,0.302102,0.311577,0.302102,0.310857,27233517,0
+USD.US,D,20100302,000000,0.314254,0.317282,0.306194,0.309591,31040425,0
+USD.US,D,20100303,000000,0.30989,0.313658,0.302277,0.304608,16434719,0
+USD.US,D,20100304,000000,0.305996,0.306739,0.297094,0.304904,14706765,0
+USD.US,D,20100305,000000,0.308501,0.314851,0.303813,0.311875,20098762,0
+USD.US,D,20100308,000000,0.313783,0.315494,0.310857,0.311975,9049781,0
+USD.US,D,20100309,000000,0.308004,0.318173,0.306939,0.311975,13864271,0
+USD.US,D,20100310,000000,0.312274,0.325267,0.312274,0.322193,20712201,0
+USD.US,D,20100311,000000,0.319637,0.319908,0.312891,0.319787,12673471,0
+USD.US,D,20100312,000000,0.32068,0.32343,0.316612,0.318444,16665224,0
+USD.US,D,20100315,000000,0.315694,0.317108,0.308921,0.313833,20006701,0
+USD.US,D,20100316,000000,0.316093,0.333525,0.315694,0.331318,32440264,0
+USD.US,D,20100317,000000,0.334318,0.344016,0.332932,0.341661,35896155,0
+USD.US,D,20100318,000000,0.340965,0.342702,0.331816,0.337247,20906822,0
+USD.US,D,20100319,000000,0.337247,0.338112,0.323753,0.327424,31065101,0
+USD.US,D,20100322,000000,0.325267,0.340965,0.321673,0.338906,30749212,0
+USD.US,D,20100323,000000,0.341464,0.354484,0.341264,0.353615,34519250,0
+USD.US,D,20100324,000000,0.351184,0.351184,0.337914,0.340198,32976385,0
+USD.US,D,20100325,000000,0.346622,0.349796,0.337619,0.337914,33100508,0
+USD.US,D,20100326,000000,0.342702,0.344885,0.32973,0.335386,32133826,0
+USD.US,D,20100329,000000,0.339304,0.342799,0.336948,0.338707,21473538,0
+USD.US,D,20100330,000000,0.339874,0.345927,0.335186,0.341164,20355202,0
+USD.US,D,20100331,000000,0.337619,0.34528,0.336178,0.338112,23499252,0
+USD.US,D,20100401,000000,0.344216,0.351484,0.333251,0.338486,31127453,0
+USD.US,D,20100405,000000,0.345554,0.355003,0.340397,0.353217,32702172,0
+USD.US,D,20100406,000000,0.352647,0.352647,0.344587,0.349124,18383485,0
+USD.US,D,20100407,000000,0.349124,0.356738,0.34352,0.350985,19806033,0
+USD.US,D,20100408,000000,0.347587,0.347587,0.33861,0.344016,29933459,0
+USD.US,D,20100409,000000,0.345927,0.350788,0.343197,0.350291,19376811,0
+USD.US,D,20100412,000000,0.355103,0.360658,0.350985,0.355573,21086991,0
+USD.US,D,20100413,000000,0.357929,0.362196,0.35411,0.362,18960168,0
+USD.US,D,20100414,000000,0.379259,0.391337,0.377994,0.389974,39041931,0
+USD.US,D,20100415,000000,0.392108,0.402152,0.389749,0.400017,28487089,0
+USD.US,D,20100416,000000,0.393394,0.393892,0.379456,0.388781,36201867,0
+USD.US,D,20100419,000000,0.383549,0.388881,0.368644,0.384044,43218435,0
+USD.US,D,20100420,000000,0.391139,0.395057,0.383945,0.392404,28522636,0
+USD.US,D,20100421,000000,0.395827,0.397786,0.373207,0.381592,29035161,0
+USD.US,D,20100422,000000,0.373307,0.3931,0.363957,0.391239,34938505,0
+USD.US,D,20100423,000000,0.392008,0.39486,0.382457,0.393892,24439112,0
+USD.US,D,20100426,000000,0.396123,0.40106,0.391536,0.393892,20902902,0
+USD.US,D,20100427,000000,0.389749,0.393592,0.369909,0.37157,49335817,0
+USD.US,D,20100428,000000,0.378068,0.38055,0.3617,0.372909,45285711,0
+USD.US,D,20100429,000000,0.376905,0.383028,0.372609,0.382062,27589275,0
+USD.US,D,20100430,000000,0.382952,0.382952,0.353316,0.354409,49479133,0
+USD.US,D,20100503,000000,0.360163,0.372535,0.357337,0.367752,33126007,0
+USD.US,D,20100504,000000,0.356444,0.358722,0.333624,0.34186,47732874,0
+USD.US,D,20100505,000000,0.331816,0.343792,0.324645,0.335907,45851557,0
+USD.US,D,20100506,000000,0.331391,0.343197,0.266713,0.315445,66660125,0
+USD.US,D,20100507,000000,0.311775,0.318173,0.281492,0.303813,80178768,0
+USD.US,D,20100510,000000,0.333251,0.338311,0.327424,0.337914,53518207,0
+USD.US,D,20100511,000000,0.329331,0.346126,0.324548,0.332932,28469090,0
+USD.US,D,20100512,000000,0.340866,0.355475,0.337247,0.355475,28570811,0
+USD.US,D,20100513,000000,0.349324,0.355203,0.332557,0.33581,29538251,0
+USD.US,D,20100514,000000,0.32839,0.32839,0.30441,0.316093,54276415,0
+USD.US,D,20100517,000000,0.315893,0.324473,0.303764,0.324002,39436962,0
+USD.US,D,20100518,000000,0.328764,0.330425,0.302573,0.305601,45817042,0
+USD.US,D,20100519,000000,0.304234,0.314057,0.294587,0.309591,50499135,0
+USD.US,D,20100520,000000,0.295333,0.303616,0.281692,0.289579,71975286,0
+USD.US,D,20100521,000000,0.280625,0.306642,0.277029,0.298978,57222700,0
+USD.US,D,20100524,000000,0.30012,0.302573,0.289874,0.290471,17179266,0
+USD.US,D,20100525,000000,0.280725,0.294786,0.268247,0.294661,36718989,0
+USD.US,D,20100526,000000,0.302377,0.311356,0.29134,0.292259,30641040,0
+USD.US,D,20100527,000000,0.305896,0.321076,0.305601,0.320604,33664515,0
+USD.US,D,20100528,000000,0.321473,0.321473,0.303764,0.310758,24988152,0
+USD.US,D,20100601,000000,0.305303,0.317975,0.298605,0.299646,25264897,0
+USD.US,D,20100602,000000,0.303342,0.318346,0.300441,0.317651,23298922,0
+USD.US,D,20100603,000000,0.321769,0.325467,0.313289,0.324202,21062508,0
+USD.US,D,20100604,000000,0.311775,0.318073,0.293297,0.296797,31161371,0
+USD.US,D,20100607,000000,0.30012,0.301086,0.275069,0.276237,38836118,0
+USD.US,D,20100608,000000,0.276731,0.278219,0.260734,0.274399,45614487,0
+USD.US,D,20100609,000000,0.278962,0.289006,0.266488,0.268521,34438528,0
+USD.US,D,20100610,000000,0.276731,0.287174,0.276731,0.287174,37917757,0
+USD.US,D,20100611,000000,0.28045,0.293197,0.278688,0.292457,17352113,0
+USD.US,D,20100614,000000,0.30012,0.306294,0.295234,0.295928,13546883,0
+USD.US,D,20100615,000000,0.300217,0.323357,0.30012,0.321769,26275642,0
+USD.US,D,20100616,000000,0.316413,0.32693,0.312396,0.32343,15550469,0
+USD.US,D,20100617,000000,0.327424,0.32782,0.313783,0.323628,16367448,0
+USD.US,D,20100618,000000,0.32353,0.328464,0.318273,0.322463,11530120,0
+USD.US,D,20100621,000000,0.331219,0.331318,0.311775,0.315445,18893558,0
+USD.US,D,20100622,000000,0.316686,0.323852,0.303813,0.305676,23242538,0
+USD.US,D,20100623,000000,0.308797,0.312468,0.297194,0.304608,36614735,0
+USD.US,D,20100624,000000,0.300217,0.303542,0.286976,0.289874,22393157,0
+USD.US,D,20100625,000000,0.290471,0.292849,0.279162,0.289704,20647688,0
+USD.US,D,20100628,000000,0.29134,0.298381,0.285262,0.293147,15628304,0
+USD.US,D,20100629,000000,0.28209,0.282583,0.266614,0.270929,34833268,0
+USD.US,D,20100630,000000,0.270036,0.27683,0.259196,0.260858,20725169,0
+USD.US,D,20100701,000000,0.261355,0.265745,0.24692,0.258801,32800925,0
+USD.US,D,20100702,000000,0.258997,0.261157,0.248259,0.256195,20374749,0
+USD.US,D,20100706,000000,0.265645,0.269143,0.252773,0.257584,18018066,0
+USD.US,D,20100707,000000,0.258426,0.28209,0.258426,0.281122,19947462,0
+USD.US,D,20100708,000000,0.284842,0.286976,0.272093,0.28045,25847339,0
+USD.US,D,20100709,000000,0.28209,0.286976,0.277796,0.286803,12846882,0
+USD.US,D,20100712,000000,0.285041,0.295728,0.285041,0.293793,16824201,0
+USD.US,D,20100713,000000,0.304134,0.308697,0.298184,0.305996,34840397,0
+USD.US,D,20100714,000000,0.318544,0.324473,0.305103,0.307163,45614390,0
+USD.US,D,20100715,000000,0.308797,0.309964,0.296797,0.308501,17014241,0
+USD.US,D,20100716,000000,0.30441,0.305896,0.290768,0.291066,17359209,0
+USD.US,D,20100719,000000,0.293197,0.30637,0.292849,0.306095,18609426,0
+USD.US,D,20100720,000000,0.291639,0.305796,0.285535,0.304904,19835967,0
+USD.US,D,20100721,000000,0.308104,0.308104,0.292259,0.293968,24794403,0
+USD.US,D,20100722,000000,0.299822,0.313584,0.298978,0.310931,28430511,0
+USD.US,D,20100723,000000,0.305996,0.312591,0.302277,0.311577,17790964,0
+USD.US,D,20100726,000000,0.311577,0.318544,0.305796,0.318173,15755847,0
+USD.US,D,20100727,000000,0.321473,0.321573,0.312274,0.314851,14355878,0
+USD.US,D,20100728,000000,0.312199,0.317282,0.302573,0.304608,22683983,0
+USD.US,D,20100729,000000,0.306939,0.308427,0.285336,0.293397,31738070,0
+USD.US,D,20100730,000000,0.287247,0.290571,0.278688,0.285041,25243237,0
+USD.US,D,20100802,000000,0.292457,0.299822,0.287174,0.296622,20769215,0
+USD.US,D,20100803,000000,0.295134,0.295134,0.28581,0.289404,14098116,0
+USD.US,D,20100804,000000,0.292109,0.295333,0.285041,0.294291,9883340,0
+USD.US,D,20100805,000000,0.290867,0.297094,0.289579,0.293147,6895524,0
+USD.US,D,20100806,000000,0.286279,0.297294,0.285909,0.293049,13495869,0
+USD.US,D,20100809,000000,0.295728,0.298779,0.289704,0.296027,16875699,0
+USD.US,D,20100810,000000,0.287446,0.287446,0.274995,0.279162,24875705,0
+USD.US,D,20100811,000000,0.270036,0.270132,0.257759,0.260858,37094310,0
+USD.US,D,20100812,000000,0.250416,0.259594,0.247217,0.256494,20865630,0
+USD.US,D,20100813,000000,0.256793,0.260362,0.250714,0.25079,19643621,0
+USD.US,D,20100816,000000,0.250344,0.258129,0.246425,0.255204,15675657,0
+USD.US,D,20100817,000000,0.260536,0.266614,0.258254,0.260189,23339920,0
+USD.US,D,20100818,000000,0.261751,0.268844,0.258701,0.265545,10785250,0
+USD.US,D,20100819,000000,0.260536,0.262324,0.251981,0.253341,16368432,0
+USD.US,D,20100820,000000,0.252872,0.258997,0.250889,0.255007,16751785,0
+USD.US,D,20100823,000000,0.257834,0.258801,0.248162,0.249251,16651338,0
+USD.US,D,20100824,000000,0.2432,0.246425,0.237693,0.241167,28890152,0
+USD.US,D,20100825,000000,0.237495,0.246522,0.233677,0.244192,23199878,0
+USD.US,D,20100826,000000,0.246028,0.247019,0.234073,0.235413,21465054,0
+USD.US,D,20100827,000000,0.239208,0.245581,0.226236,0.243398,32656996,0
+USD.US,D,20100830,000000,0.24253,0.24253,0.23184,0.23184,23295148,0
+USD.US,D,20100831,000000,0.23065,0.232537,0.220831,0.223335,28574069,0
+USD.US,D,20100901,000000,0.231345,0.240075,0.229758,0.235758,24508787,0
+USD.US,D,20100902,000000,0.236032,0.243994,0.235413,0.243895,20584562,0
+USD.US,D,20100903,000000,0.250714,0.254483,0.243523,0.250889,17213893,0
+USD.US,D,20100907,000000,0.249251,0.250046,0.239876,0.241167,18822626,0
+USD.US,D,20100908,000000,0.241737,0.241836,0.234173,0.23953,15025025,0
+USD.US,D,20100909,000000,0.243795,0.24496,0.23953,0.240769,14797261,0
+USD.US,D,20100910,000000,0.240075,0.240373,0.23018,0.236131,23273746,0
+USD.US,D,20100913,000000,0.240769,0.252081,0.240472,0.251384,22415092,0
+USD.US,D,20100914,000000,0.251015,0.261355,0.245829,0.258426,29757370,0
+USD.US,D,20100915,000000,0.256295,0.259097,0.251287,0.257759,7760872,0
+USD.US,D,20100916,000000,0.257089,0.263488,0.254483,0.263014,13126724,0
+USD.US,D,20100917,000000,0.266986,0.266986,0.259817,0.262099,13040760,0
+USD.US,D,20100920,000000,0.262099,0.266018,0.258701,0.265323,15454409,0
+USD.US,D,20100921,000000,0.265819,0.270705,0.262324,0.266614,22482782,0
+USD.US,D,20100922,000000,0.26319,0.266786,0.256195,0.260114,20250352,0
+USD.US,D,20100923,000000,0.255601,0.270929,0.253022,0.261827,19750116,0
+USD.US,D,20100924,000000,0.268126,0.281122,0.268126,0.280354,24281990,0
+USD.US,D,20100927,000000,0.281322,0.281592,0.275368,0.276634,16626984,0
+USD.US,D,20100928,000000,0.278517,0.287247,0.271897,0.28581,24029421,0
+USD.US,D,20100929,000000,0.284842,0.290371,0.28308,0.285535,15958563,0
+USD.US,D,20100930,000000,0.289081,0.293594,0.278094,0.2836,23717210,0
+USD.US,D,20101001,000000,0.288907,0.289579,0.279262,0.2838,12941813,0
+USD.US,D,20101004,000000,0.282981,0.282981,0.269837,0.274598,26380314,0
+USD.US,D,20101005,000000,0.279582,0.287916,0.279582,0.286703,30596977,0
+USD.US,D,20101006,000000,0.285435,0.288211,0.27683,0.28199,15679656,0
+USD.US,D,20101007,000000,0.283474,0.286105,0.277524,0.283674,13243816,0
+USD.US,D,20101008,000000,0.282583,0.291165,0.27693,0.289874,16457444,0
+USD.US,D,20101011,000000,0.292259,0.297686,0.290371,0.292529,17991116,0
+USD.US,D,20101012,000000,0.292457,0.299746,0.287446,0.29811,17837945,0
+USD.US,D,20101013,000000,0.299447,0.301409,0.290867,0.291539,16987113,0
+USD.US,D,20101014,000000,0.29134,0.296226,0.288311,0.290371,9212403,0
+USD.US,D,20101015,000000,0.293968,0.296226,0.287446,0.293968,11046529,0
+USD.US,D,20101018,000000,0.292034,0.292849,0.28571,0.290471,10135183,0
+USD.US,D,20101019,000000,0.284767,0.293868,0.278319,0.285435,18279909,0
+USD.US,D,20101020,000000,0.285262,0.293968,0.284468,0.291066,13722052,0
+USD.US,D,20101021,000000,0.292331,0.293397,0.284568,0.289874,10258307,0
+USD.US,D,20101022,000000,0.291835,0.299646,0.291539,0.299248,12420224,0
+USD.US,D,20101025,000000,0.302177,0.30647,0.301086,0.303143,11100026,0
+USD.US,D,20101026,000000,0.300714,0.304608,0.295728,0.303342,10343077,0
+USD.US,D,20101027,000000,0.301806,0.318273,0.301484,0.317576,29789917,0
+USD.US,D,20101028,000000,0.318346,0.322463,0.311675,0.320877,12227636,0
+USD.US,D,20101029,000000,0.320604,0.32792,0.320107,0.321573,14000201,0
+USD.US,D,20101101,000000,0.325267,0.329331,0.319908,0.324645,12722485,0
+USD.US,D,20101102,000000,0.327996,0.3305,0.325467,0.326235,7711181,0
+USD.US,D,20101103,000000,0.328864,0.333251,0.323927,0.332932,15982497,0
+USD.US,D,20101104,000000,0.338707,0.353416,0.338707,0.351928,23682582,0
+USD.US,D,20101105,000000,0.355573,0.3618,0.352722,0.360857,12540235,0
+USD.US,D,20101108,000000,0.359071,0.365495,0.358624,0.360957,6638600,0
+USD.US,D,20101109,000000,0.361156,0.3619,0.351484,0.354409,10873053,0
+USD.US,D,20101110,000000,0.354011,0.354804,0.344363,0.353416,12138866,0
+USD.US,D,20101111,000000,0.336849,0.349696,0.330128,0.348953,27445234,0
+USD.US,D,20101112,000000,0.350091,0.3617,0.344216,0.350466,16073332,0
+USD.US,D,20101115,000000,0.355376,0.355971,0.345454,0.346051,6951844,0
+USD.US,D,20101116,000000,0.3398,0.345654,0.33199,0.336378,15490068,0
+USD.US,D,20101117,000000,0.338707,0.342799,0.334417,0.336948,7679634,0
+USD.US,D,20101118,000000,0.34352,0.348804,0.341164,0.346423,8318766,0
+USD.US,D,20101119,000000,0.346423,0.35637,0.346423,0.355003,7470417,0
+USD.US,D,20101122,000000,0.353117,0.362989,0.351559,0.362295,9184243,0
+USD.US,D,20101123,000000,0.355673,0.359964,0.353217,0.358053,9030798,0
+USD.US,D,20101124,000000,0.3619,0.375142,0.3619,0.373503,20166146,0
+USD.US,D,20101126,000000,0.366488,0.372809,0.365396,0.369338,5453638,0
+USD.US,D,20101129,000000,0.364528,0.369909,0.360163,0.368047,13324667,0
+USD.US,D,20101130,000000,0.361502,0.362491,0.357037,0.359392,17380385,0
+USD.US,D,20101201,000000,0.369909,0.381592,0.369909,0.379159,11817913,0
+USD.US,D,20101202,000000,0.380324,0.391735,0.379755,0.390842,12722968,0
+USD.US,D,20101203,000000,0.386452,0.397116,0.386452,0.395503,14486969,0
+USD.US,D,20101206,000000,0.396423,0.396721,0.38898,0.39486,8321943,0
+USD.US,D,20101207,000000,0.402252,0.40597,0.395503,0.395628,12846689,0
+USD.US,D,20101208,000000,0.394934,0.404408,0.394735,0.403588,6293084,0
+USD.US,D,20101209,000000,0.407137,0.409266,0.402619,0.404185,8998799,0
+USD.US,D,20101210,000000,0.405772,0.407333,0.401654,0.404408,4953129,0
+USD.US,D,20101213,000000,0.410159,0.410159,0.394561,0.395057,14972640,0
+USD.US,D,20101214,000000,0.393294,0.396795,0.38898,0.391809,10943243,0
+USD.US,D,20101215,000000,0.388236,0.392108,0.382062,0.383846,10010689,0
+USD.US,D,20101216,000000,0.384739,0.388582,0.382756,0.387148,6355791,0
+USD.US,D,20101217,000000,0.388781,0.3931,0.386749,0.390048,6594989,0
+USD.US,D,20101220,000000,0.391735,0.394934,0.385211,0.386849,7278813,0
+USD.US,D,20101221,000000,0.388706,0.3929,0.388706,0.390469,5883280,0
+USD.US,D,20101222,000000,0.387914,0.388312,0.382162,0.388038,5471412,0
+USD.US,D,20101223,000000,0.386353,0.387221,0.383725,0.385781,6964086,0
+USD.US,D,20101227,000000,0.382681,0.388038,0.377299,0.387148,5304048,0
+USD.US,D,20101228,000000,0.38764,0.38764,0.382756,0.385586,4873503,0
+USD.US,D,20101229,000000,0.384912,0.389055,0.384642,0.386749,3457213,0
+USD.US,D,20101230,000000,0.385906,0.390842,0.38531,0.389155,3383829,0
+USD.US,D,20101231,000000,0.386055,0.388312,0.385586,0.388038,1814933,0
+USD.US,D,20110103,000000,0.391139,0.398554,0.387914,0.390842,8580173,0
+USD.US,D,20110104,000000,0.39486,0.398454,0.388236,0.393494,6111963,0
+USD.US,D,20110105,000000,0.391609,0.396795,0.38764,0.395131,7478336,0
+USD.US,D,20110106,000000,0.394635,0.403986,0.393494,0.402325,3491615,0
+USD.US,D,20110107,000000,0.404408,0.405772,0.389476,0.402152,3962174,0
+USD.US,D,20110110,000000,0.398181,0.410235,0.39739,0.408298,4633353,0
+USD.US,D,20110111,000000,0.41175,0.415865,0.407433,0.414897,7077580,0
+USD.US,D,20110112,000000,0.420479,0.427473,0.41547,0.427473,5240825,0
+USD.US,D,20110113,000000,0.427571,0.429926,0.422983,0.428265,3939288,0
+USD.US,D,20110114,000000,0.433151,0.442899,0.428265,0.442105,8883563,0
+USD.US,D,20110118,000000,0.441385,0.444163,0.438557,0.443468,6391837,0
+USD.US,D,20110119,000000,0.438757,0.440642,0.426032,0.427966,7546285,0
+USD.US,D,20110120,000000,0.424148,0.424148,0.405847,0.418495,13360827,0
+USD.US,D,20110121,000000,0.426507,0.426507,0.412492,0.413085,4607064,0
+USD.US,D,20110124,000000,0.416956,0.432161,0.41557,0.431688,4917888,0
+USD.US,D,20110125,000000,0.430622,0.431962,0.423776,0.4303,4207147,0
+USD.US,D,20110126,000000,0.435311,0.438458,0.428762,0.436748,4165858,0
+USD.US,D,20110127,000000,0.440468,0.451382,0.439848,0.448553,5864878,0
+USD.US,D,20110128,000000,0.450885,0.451109,0.420479,0.427001,11651066,0
+USD.US,D,20110131,000000,0.428265,0.430425,0.417431,0.427176,6041644,0
+USD.US,D,20110201,000000,0.436054,0.449644,0.434613,0.445504,7287539,0
+USD.US,D,20110202,000000,0.442947,0.452819,0.440717,0.44865,4707979,0
+USD.US,D,20110203,000000,0.450215,0.451282,0.440468,0.44865,2369263,0
+USD.US,D,20110204,000000,0.450043,0.462492,0.450043,0.461102,4262451,0
+USD.US,D,20110207,000000,0.465988,0.469783,0.457878,0.460608,7592880,0
+USD.US,D,20110208,000000,0.462294,0.462294,0.450885,0.458473,5416624,0
+USD.US,D,20110209,000000,0.457309,0.459541,0.451954,0.453612,2390939,0
+USD.US,D,20110210,000000,0.446396,0.461002,0.443866,0.459541,3881823,0
+USD.US,D,20110211,000000,0.457479,0.468989,0.452769,0.465195,3525516,0
+USD.US,D,20110214,000000,0.464526,0.477274,0.464526,0.469882,5921488,0
+USD.US,D,20110215,000000,0.468889,0.469708,0.457109,0.46306,3975560,0
+USD.US,D,20110216,000000,0.465988,0.474769,0.464897,0.471321,5371158,0
+USD.US,D,20110218,000000,0.485162,0.485855,0.478834,0.482037,3385297,0
+USD.US,D,20110222,000000,0.466782,0.472684,0.449372,0.451382,13209914,0
+USD.US,D,20110223,000000,0.448353,0.448553,0.420281,0.43226,22214439,0
+USD.US,D,20110224,000000,0.431118,0.443593,0.425936,0.440542,10424460,0
+USD.US,D,20110225,000000,0.451678,0.464623,0.451109,0.464128,12894025,0
+USD.US,D,20110228,000000,0.467255,0.469285,0.444262,0.453117,9188452,0
+USD.US,D,20110301,000000,0.458274,0.459639,0.437714,0.439155,11074318,0
+USD.US,D,20110302,000000,0.441213,0.460783,0.441213,0.449644,9675865,0
+USD.US,D,20110303,000000,0.460608,0.468692,0.459936,0.466485,15725122,0
+USD.US,D,20110304,000000,0.466782,0.468394,0.452348,0.457579,14676138,0
+USD.US,D,20110307,000000,0.458074,0.458673,0.424744,0.43422,17147009,0
+USD.US,D,20110308,000000,0.43412,0.440468,0.426132,0.43412,8524208,0
+USD.US,D,20110309,000000,0.427769,0.430499,0.410856,0.414227,21693770,0
+USD.US,D,20110310,000000,0.403986,0.406541,0.394635,0.396323,43955949,0
+USD.US,D,20110311,000000,0.389379,0.404408,0.389379,0.402252,27675820,0
+USD.US,D,20110314,000000,0.39739,0.408003,0.394237,0.400216,16621565,0
+USD.US,D,20110315,000000,0.375142,0.390742,0.369338,0.386452,30889157,0
+USD.US,D,20110316,000000,0.382384,0.394163,0.365594,0.371275,21763283,0
+USD.US,D,20110317,000000,0.381592,0.385706,0.375043,0.377004,14242512,0
+USD.US,D,20110318,000000,0.386948,0.38754,0.377104,0.378563,19394003,0
+USD.US,D,20110321,000000,0.387814,0.397882,0.386527,0.392502,14442229,0
+USD.US,D,20110322,000000,0.393194,0.393294,0.386055,0.388038,5399576,0
+USD.US,D,20110323,000000,0.385012,0.397882,0.382012,0.395902,7730051,0
+USD.US,D,20110324,000000,0.405648,0.414527,0.400464,0.411824,10238824,0
+USD.US,D,20110325,000000,0.413634,0.420381,0.409864,0.41175,8643058,0
+USD.US,D,20110328,000000,0.413135,0.420081,0.409939,0.410434,7055533,0
+USD.US,D,20110329,000000,0.40763,0.415964,0.400464,0.415964,4175438,0
+USD.US,D,20110330,000000,0.421174,0.422241,0.410359,0.415692,4398219,0
+USD.US,D,20110331,000000,0.41557,0.417431,0.405772,0.411029,5384496,0
+USD.US,D,20110401,000000,0.415766,0.415964,0.394735,0.398181,14023974,0
+USD.US,D,20110404,000000,0.399547,0.399918,0.384912,0.390544,18406726,0
+USD.US,D,20110405,000000,0.399223,0.408474,0.398554,0.402992,18172285,0
+USD.US,D,20110406,000000,0.408127,0.411824,0.403512,0.410235,21083555,0
+USD.US,D,20110407,000000,0.41175,0.41279,0.40106,0.409864,19458597,0
+USD.US,D,20110408,000000,0.412887,0.415964,0.401159,0.405276,19686135,0
+USD.US,D,20110411,000000,0.407137,0.407137,0.396918,0.400291,7917897,0
+USD.US,D,20110412,000000,0.393494,0.396223,0.381393,0.385012,14548466,0
+USD.US,D,20110413,000000,0.391041,0.391809,0.383227,0.387346,17095560,0
+USD.US,D,20110414,000000,0.380898,0.385906,0.375613,0.385781,13252977,0
+USD.US,D,20110415,000000,0.381912,0.393494,0.380898,0.392207,6661712,0
+USD.US,D,20110418,000000,0.382952,0.38335,0.375142,0.380898,12195976,0
+USD.US,D,20110419,000000,0.380898,0.387048,0.379159,0.386055,8546852,0
+USD.US,D,20110420,000000,0.412986,0.425264,0.411626,0.424248,27385430,0
+USD.US,D,20110421,000000,0.428762,0.42973,0.421274,0.42844,12946636,0
+USD.US,D,20110425,000000,0.429134,0.435482,0.428165,0.434513,7117433,0
+USD.US,D,20110426,000000,0.434912,0.451479,0.433721,0.449943,13945913,0
+USD.US,D,20110427,000000,0.446197,0.452076,0.442181,0.450885,9230789,0
+USD.US,D,20110428,000000,0.447857,0.45262,0.444262,0.449844,7287442,0
+USD.US,D,20110429,000000,0.450611,0.456714,0.449247,0.456714,5503055,0
+USD.US,D,20110502,000000,0.457779,0.459367,0.445628,0.446892,6957054,0
+USD.US,D,20110503,000000,0.443097,0.445031,0.435482,0.441784,7893753,0
+USD.US,D,20110504,000000,0.44865,0.455248,0.433721,0.449544,9232756,0
+USD.US,D,20110505,000000,0.445999,0.461995,0.44446,0.452942,11231585,0
+USD.US,D,20110506,000000,0.459739,0.46569,0.451109,0.454085,19427615,0
+USD.US,D,20110509,000000,0.455248,0.455248,0.442899,0.44895,14541918,0
+USD.US,D,20110510,000000,0.453041,0.459167,0.450785,0.455722,5489749,0
+USD.US,D,20110511,000000,0.456215,0.465816,0.447634,0.454158,8820662,0
+USD.US,D,20110512,000000,0.450785,0.468692,0.447758,0.465816,9908355,0
+USD.US,D,20110513,000000,0.462492,0.466981,0.452275,0.453412,5828782,0
+USD.US,D,20110516,000000,0.451954,0.46306,0.445131,0.446099,5284420,0
+USD.US,D,20110517,000000,0.438881,0.441385,0.424944,0.435855,19344425,0
+USD.US,D,20110518,000000,0.441485,0.456315,0.438757,0.453612,4877245,0
+USD.US,D,20110519,000000,0.446271,0.448253,0.435582,0.445131,9892920,0
+USD.US,D,20110520,000000,0.441584,0.445999,0.434912,0.439079,4578291,0
+USD.US,D,20110523,000000,0.428762,0.428762,0.421471,0.423603,8422132,0
+USD.US,D,20110524,000000,0.427869,0.427869,0.41547,0.415964,5735190,0
+USD.US,D,20110525,000000,0.410734,0.4239,0.410734,0.420281,6032902,0
+USD.US,D,20110526,000000,0.417898,0.425761,0.415692,0.423503,5383899,0
+USD.US,D,20110527,000000,0.428065,0.430697,0.425637,0.427769,2107033,0
+USD.US,D,20110531,000000,0.437813,0.440145,0.432653,0.440073,4605645,0
+USD.US,D,20110601,000000,0.436848,0.437539,0.412295,0.41279,5896570,0
+USD.US,D,20110602,000000,0.41279,0.422537,0.411128,0.414996,3121906,0
+USD.US,D,20110603,000000,0.405177,0.411626,0.395999,0.397982,7737486,0
+USD.US,D,20110606,000000,0.398653,0.400662,0.393294,0.394337,7220574,0
+USD.US,D,20110607,000000,0.401829,0.408225,0.400017,0.400464,7398566,0
+USD.US,D,20110608,000000,0.398653,0.398653,0.382952,0.385781,15243467,0
+USD.US,D,20110609,000000,0.385981,0.391337,0.382062,0.386452,11885120,0
+USD.US,D,20110610,000000,0.384642,0.384642,0.367948,0.373577,8124613,0
+USD.US,D,20110613,000000,0.376506,0.37787,0.364054,0.367552,9445876,0
+USD.US,D,20110614,000000,0.375142,0.384739,0.37435,0.38055,17236827,0
+USD.US,D,20110615,000000,0.375514,0.379755,0.365867,0.366561,10308756,0
+USD.US,D,20110616,000000,0.369613,0.369613,0.35411,0.359492,11471477,0
+USD.US,D,20110617,000000,0.367256,0.367256,0.348728,0.352051,19952559,0
+USD.US,D,20110620,000000,0.351184,0.356071,0.350466,0.353416,7305070,0
+USD.US,D,20110621,000000,0.356864,0.369909,0.352327,0.368246,9373621,0
+USD.US,D,20110622,000000,0.367381,0.370479,0.362989,0.363137,6181863,0
+USD.US,D,20110623,000000,0.35927,0.375613,0.352327,0.375142,14028619,0
+USD.US,D,20110624,000000,0.372535,0.372609,0.357436,0.358549,12059741,0
+USD.US,D,20110627,000000,0.357037,0.36609,0.352051,0.363137,7917687,0
+USD.US,D,20110628,000000,0.365122,0.369834,0.362591,0.369537,6793884,0
+USD.US,D,20110629,000000,0.372609,0.372909,0.364626,0.36884,6871590,0
+USD.US,D,20110630,000000,0.370406,0.390544,0.370406,0.388386,9086328,0
+USD.US,D,20110701,000000,0.389254,0.405276,0.386749,0.403662,8600447,0
+USD.US,D,20110705,000000,0.404704,0.405372,0.394735,0.397882,2571931,0
+USD.US,D,20110706,000000,0.396423,0.399794,0.391239,0.397711,2572721,0
+USD.US,D,20110707,000000,0.406541,0.419561,0.403861,0.415195,8315347,0
+USD.US,D,20110708,000000,0.403986,0.407433,0.397116,0.405448,10152457,0
+USD.US,D,20110711,000000,0.396918,0.405847,0.389874,0.3928,8325475,0
+USD.US,D,20110712,000000,0.381393,0.382756,0.365793,0.36904,17144090,0
+USD.US,D,20110713,000000,0.372242,0.377695,0.364054,0.367752,13959557,0
+USD.US,D,20110714,000000,0.369537,0.376211,0.356171,0.358549,15013703,0
+USD.US,D,20110715,000000,0.361502,0.362866,0.353811,0.361502,16226938,0
+USD.US,D,20110718,000000,0.358624,0.361057,0.347785,0.353416,14382683,0
+USD.US,D,20110719,000000,0.360063,0.378463,0.359392,0.377199,12428240,0
+USD.US,D,20110720,000000,0.380749,0.380749,0.370751,0.375043,7809305,0
+USD.US,D,20110721,000000,0.369338,0.379059,0.3618,0.37787,10330819,0
+USD.US,D,20110722,000000,0.381318,0.396795,0.381318,0.394561,12317132,0
+USD.US,D,20110725,000000,0.388236,0.391239,0.380052,0.38531,7074016,0
+USD.US,D,20110726,000000,0.388781,0.396721,0.386749,0.387814,7804241,0
+USD.US,D,20110727,000000,0.380225,0.380225,0.361057,0.364352,14855226,0
+USD.US,D,20110728,000000,0.363286,0.373976,0.356938,0.363459,12126786,0
+USD.US,D,20110729,000000,0.355673,0.366687,0.352448,0.357631,13476515,0
+USD.US,D,20110801,000000,0.367381,0.370281,0.346895,0.357037,15319592,0
+USD.US,D,20110802,000000,0.349597,0.355203,0.336304,0.336477,16363303,0
+USD.US,D,20110803,000000,0.339503,0.348556,0.327154,0.346696,17925119,0
+USD.US,D,20110804,000000,0.336104,0.338707,0.308697,0.30912,20179064,0
+USD.US,D,20110805,000000,0.313957,0.31924,0.28308,0.30002,13840031,0
+USD.US,D,20110808,000000,0.281322,0.293594,0.272267,0.272267,36763987,0
+USD.US,D,20110809,000000,0.281792,0.291736,0.260288,0.291736,20581127,0
+USD.US,D,20110810,000000,0.281492,0.295928,0.271897,0.277921,10530907,0
+USD.US,D,20110811,000000,0.284368,0.310857,0.282583,0.30287,17325243,0
+USD.US,D,20110812,000000,0.309964,0.311775,0.298381,0.301013,13451371,0
+USD.US,D,20110815,000000,0.302102,0.311875,0.302102,0.311675,9543726,0
+USD.US,D,20110816,000000,0.304608,0.310857,0.294786,0.301209,5011610,0
+USD.US,D,20110817,000000,0.299152,0.310658,0.291835,0.298506,14742006,0
+USD.US,D,20110818,000000,0.280625,0.282289,0.263488,0.267259,13665942,0
+USD.US,D,20110819,000000,0.263585,0.275739,0.255103,0.255899,5785204,0
+USD.US,D,20110822,000000,0.267552,0.268026,0.258054,0.260189,12538961,0
+USD.US,D,20110823,000000,0.264925,0.281322,0.260661,0.281122,11638566,0
+USD.US,D,20110824,000000,0.280549,0.281492,0.269937,0.27998,13722746,0
+USD.US,D,20110825,000000,0.277228,0.282782,0.266388,0.267356,14077068,0
+USD.US,D,20110826,000000,0.266388,0.281792,0.259594,0.278419,7892043,0
+USD.US,D,20110829,000000,0.285336,0.296522,0.283674,0.296027,11038610,0
+USD.US,D,20110830,000000,0.291736,0.299052,0.287174,0.295828,4730187,0
+USD.US,D,20110831,000000,0.298605,0.302573,0.288211,0.291736,13334731,0
+USD.US,D,20110901,000000,0.293473,0.298381,0.284668,0.284842,4389332,0
+USD.US,D,20110902,000000,0.275069,0.278419,0.268521,0.272192,7866238,0
+USD.US,D,20110906,000000,0.256793,0.269069,0.255401,0.268844,7610669,0
+USD.US,D,20110907,000000,0.279682,0.288013,0.279582,0.287346,8744069,0
+USD.US,D,20110908,000000,0.286478,0.297415,0.281222,0.284568,10457539,0
+USD.US,D,20110909,000000,0.278517,0.293049,0.277228,0.279582,14154952,0
+USD.US,D,20110912,000000,0.277228,0.293968,0.277228,0.293868,11806155,0
+USD.US,D,20110913,000000,0.294859,0.308104,0.293473,0.306194,35631780,0
+USD.US,D,20110914,000000,0.31056,0.32772,0.306939,0.320405,20400990,0
+USD.US,D,20110915,000000,0.328564,0.332285,0.321573,0.330649,18172091,0
+USD.US,D,20110916,000000,0.330699,0.339503,0.323059,0.335511,21398186,0
+USD.US,D,20110919,000000,0.325367,0.333824,0.321373,0.330699,8417165,0
+USD.US,D,20110920,000000,0.332483,0.339104,0.32693,0.32772,8888724,0
+USD.US,D,20110921,000000,0.327351,0.334517,0.317453,0.317453,12067466,0
+USD.US,D,20110922,000000,0.300441,0.306194,0.289404,0.298605,14975108,0
+USD.US,D,20110923,000000,0.294091,0.314156,0.292331,0.311975,13169126,0
+USD.US,D,20110926,000000,0.315794,0.315794,0.297885,0.312591,37534355,0
+USD.US,D,20110927,000000,0.323059,0.334118,0.318941,0.321201,27769090,0
+USD.US,D,20110928,000000,0.32296,0.325962,0.305896,0.305896,34614520,0
+USD.US,D,20110929,000000,0.314354,0.316289,0.289779,0.30002,45868136,0
+USD.US,D,20110930,000000,0.292357,0.297244,0.281122,0.281122,5475250,0
+USD.US,D,20111003,000000,0.277721,0.284172,0.260858,0.261255,44813394,0
+USD.US,D,20111004,000000,0.255899,0.282583,0.255601,0.281592,10405445,0
+USD.US,D,20111005,000000,0.283674,0.302473,0.27683,0.30012,21850988,0
+USD.US,D,20111006,000000,0.299348,0.307163,0.294091,0.307163,39881393,0
+USD.US,D,20111007,000000,0.307437,0.318173,0.303935,0.311775,6344985,0
+USD.US,D,20111010,000000,0.320604,0.330128,0.320504,0.32792,10694383,0
+USD.US,D,20111011,000000,0.324202,0.330649,0.322266,0.328293,11764996,0
+USD.US,D,20111012,000000,0.332756,0.340297,0.331617,0.33236,15282884,0
+USD.US,D,20111013,000000,0.328764,0.349967,0.328764,0.347785,9280158,0
+USD.US,D,20111014,000000,0.352647,0.354209,0.343197,0.352917,9890888,0
+USD.US,D,20111017,000000,0.348556,0.351259,0.335511,0.338013,8846548,0
+USD.US,D,20111018,000000,0.338411,0.351757,0.330924,0.349124,14582706,0
+USD.US,D,20111019,000000,0.350466,0.356665,0.343593,0.34429,12943071,0
+USD.US,D,20111020,000000,0.340297,0.340297,0.323059,0.333624,20650543,0
+USD.US,D,20111021,000000,0.343593,0.356738,0.343593,0.349025,10715979,0
+USD.US,D,20111024,000000,0.349967,0.372242,0.349967,0.369734,24881544,0
+USD.US,D,20111025,000000,0.362491,0.373207,0.358821,0.360459,16374060,0
+USD.US,D,20111026,000000,0.36894,0.370281,0.350788,0.36619,9339623,0
+USD.US,D,20111027,000000,0.382457,0.392404,0.377199,0.388236,11961664,0
+USD.US,D,20111028,000000,0.384812,0.388137,0.382012,0.38764,5198295,0
+USD.US,D,20111031,000000,0.373852,0.381144,0.370281,0.370281,1413532,0
+USD.US,D,20111101,000000,0.352448,0.356245,0.344487,0.346051,4976999,0
+USD.US,D,20111102,000000,0.352227,0.354409,0.34186,0.347192,3512581,0
+USD.US,D,20111103,000000,0.356071,0.36884,0.341264,0.368246,4777830,0
+USD.US,D,20111104,000000,0.363658,0.374175,0.362123,0.371075,2335909,0
+USD.US,D,20111107,000000,0.369734,0.37435,0.359764,0.373503,9997431,0
+USD.US,D,20111108,000000,0.378463,0.382681,0.368346,0.381517,11470509,0
+USD.US,D,20111109,000000,0.363559,0.364626,0.347984,0.348556,16169844,0
+USD.US,D,20111110,000000,0.357237,0.358821,0.344687,0.353811,4896406,0
+USD.US,D,20111111,000000,0.3618,0.380052,0.3618,0.377496,10713447,0
+USD.US,D,20111114,000000,0.375514,0.381393,0.365396,0.370009,6354629,0
+USD.US,D,20111115,000000,0.370877,0.38764,0.369238,0.383725,10038107,0
+USD.US,D,20111116,000000,0.377199,0.391809,0.373577,0.374745,21014510,0
+USD.US,D,20111117,000000,0.374175,0.374175,0.340198,0.348356,17822172,0
+USD.US,D,20111118,000000,0.348556,0.350466,0.339998,0.343593,8466340,0
+USD.US,D,20111121,000000,0.332832,0.33571,0.319908,0.32683,12417660,0
+USD.US,D,20111122,000000,0.324349,0.328464,0.313584,0.317381,11557489,0
+USD.US,D,20111123,000000,0.311775,0.311875,0.299547,0.299547,6395934,0
+USD.US,D,20111125,000000,0.29563,0.306939,0.294166,0.294166,9461230,0
+USD.US,D,20111128,000000,0.311356,0.316961,0.308004,0.313289,7060065,0
+USD.US,D,20111129,000000,0.313833,0.321076,0.310462,0.311502,7183882,0
+USD.US,D,20111130,000000,0.328864,0.347736,0.328864,0.347612,14005410,0
+USD.US,D,20111201,000000,0.346969,0.350291,0.338981,0.349424,4213711,0
+USD.US,D,20111202,000000,0.355673,0.358129,0.344587,0.345828,6081884,0
+USD.US,D,20111205,000000,0.356665,0.360163,0.349597,0.353117,9357122,0
+USD.US,D,20111206,000000,0.354804,0.35989,0.352327,0.356245,10060493,0
+USD.US,D,20111207,000000,0.354904,0.364352,0.347711,0.362123,7397566,0
+USD.US,D,20111208,000000,0.357337,0.362591,0.338411,0.338981,4286337,0
+USD.US,D,20111209,000000,0.331219,0.350291,0.328564,0.348456,4809232,0
+USD.US,D,20111212,000000,0.334517,0.334517,0.319141,0.327251,8350781,0
+USD.US,D,20111213,000000,0.331391,0.332087,0.310364,0.312791,3723830,0
+USD.US,D,20111214,000000,0.313289,0.314751,0.301309,0.304904,3799536,0
+USD.US,D,20111215,000000,0.313164,0.314951,0.303342,0.305203,3168404,0
+USD.US,D,20111216,000000,0.308599,0.318544,0.306543,0.307437,2669555,0
+USD.US,D,20111219,000000,0.310289,0.31123,0.296522,0.297194,10678094,0
+USD.US,D,20111220,000000,0.306739,0.323159,0.306739,0.322266,7971766,0
+USD.US,D,20111221,000000,0.32353,0.330425,0.308204,0.316289,3669832,0
+USD.US,D,20111222,000000,0.317876,0.333724,0.317876,0.332087,5997742,0
+USD.US,D,20111223,000000,0.333996,0.337914,0.329557,0.337321,2448678,0
+USD.US,D,20111227,000000,0.33774,0.342429,0.335013,0.338112,1528720,0
+USD.US,D,20111228,000000,0.335013,0.336677,0.32762,0.328095,1757855,0
+USD.US,D,20111229,000000,0.331391,0.336178,0.329631,0.335907,8968252,0
+USD.US,D,20111230,000000,0.334567,0.33789,0.3304,0.3304,5868377,0
+USD.US,D,20120103,000000,0.341661,0.347587,0.335186,0.337619,7735228,0
+USD.US,D,20120104,000000,0.337047,0.342527,0.332832,0.341958,1651424,0
+USD.US,D,20120105,000000,0.341064,0.352818,0.340693,0.352448,4573162,0
+USD.US,D,20120106,000000,0.346895,0.353416,0.345927,0.351829,2505418,0
+USD.US,D,20120109,000000,0.354904,0.363857,0.352647,0.361502,6418901,0
+USD.US,D,20120110,000000,0.368445,0.369909,0.362591,0.364726,7344891,0
+USD.US,D,20120111,000000,0.363658,0.369238,0.361156,0.368047,3362685,0
+USD.US,D,20120112,000000,0.369537,0.374175,0.364154,0.372609,4795200,0
+USD.US,D,20120113,000000,0.367948,0.368146,0.355771,0.356566,3717991,0
+USD.US,D,20120117,000000,0.362866,0.365122,0.357337,0.358229,3912112,0
+USD.US,D,20120118,000000,0.366362,0.388706,0.366362,0.388582,10490441,0
+USD.US,D,20120119,000000,0.391239,0.398951,0.391239,0.397587,4689012,0
+USD.US,D,20120120,000000,0.399547,0.409266,0.396595,0.40783,6258489,0
+USD.US,D,20120123,000000,0.407236,0.414128,0.403662,0.408298,7602589,0
+USD.US,D,20120124,000000,0.40607,0.413759,0.404952,0.410658,2529675,0
+USD.US,D,20120125,000000,0.408474,0.414897,0.400861,0.41356,6450770,0
+USD.US,D,20120126,000000,0.414996,0.418989,0.400735,0.404704,3598045,0
+USD.US,D,20120127,000000,0.402619,0.409266,0.401929,0.406541,1960523,0
+USD.US,D,20120130,000000,0.397116,0.402619,0.391735,0.401654,5730739,0
+USD.US,D,20120131,000000,0.403265,0.403465,0.393992,0.398206,2598930,0
+USD.US,D,20120201,000000,0.407928,0.416857,0.406366,0.409864,1695245,0
+USD.US,D,20120202,000000,0.409939,0.417898,0.408474,0.41346,1818852,0
+USD.US,D,20120203,000000,0.425165,0.432161,0.422339,0.42844,4848198,0
+USD.US,D,20120206,000000,0.425439,0.425439,0.415692,0.421074,4831215,0
+USD.US,D,20120207,000000,0.414726,0.422635,0.412095,0.419982,1432531,0
+USD.US,D,20120208,000000,0.422908,0.434613,0.422908,0.429333,1622668,0
+USD.US,D,20120209,000000,0.432752,0.433052,0.426779,0.430697,2340312,0
+USD.US,D,20120210,000000,0.422241,0.422241,0.414128,0.4177,4014510,0
+USD.US,D,20120213,000000,0.425637,0.425637,0.410359,0.417431,2039261,0
+USD.US,D,20120214,000000,0.416188,0.418989,0.412591,0.418889,1039113,0
+USD.US,D,20120215,000000,0.423304,0.428762,0.419288,0.419561,1657424,0
+USD.US,D,20120216,000000,0.418021,0.439549,0.418021,0.435582,3922482,0
+USD.US,D,20120217,000000,0.439449,0.442181,0.434812,0.436254,1546397,0
+USD.US,D,20120221,000000,0.43402,0.436748,0.423702,0.426507,1291521,0
+USD.US,D,20120222,000000,0.42844,0.431018,0.417255,0.418592,2409245,0
+USD.US,D,20120223,000000,0.416562,0.4239,0.409765,0.420181,1289763,0
+USD.US,D,20120224,000000,0.4239,0.4239,0.417255,0.417823,1625700,0
+USD.US,D,20120227,000000,0.41006,0.425936,0.408598,0.420776,1023453,0
+USD.US,D,20120228,000000,0.422042,0.435781,0.422042,0.431394,1775435,0
+USD.US,D,20120229,000000,0.432677,0.432677,0.418864,0.419982,4226243,0
+USD.US,D,20120301,000000,0.423776,0.427001,0.416562,0.419561,1762113,0
+USD.US,D,20120302,000000,0.418592,0.424471,0.411997,0.414128,4357333,0
+USD.US,D,20120305,000000,0.40753,0.408698,0.394066,0.396522,3413134,0
+USD.US,D,20120306,000000,0.387198,0.394485,0.384467,0.393817,4618160,0
+USD.US,D,20120307,000000,0.396671,0.404654,0.396671,0.402868,857057,0
+USD.US,D,20120308,000000,0.409939,0.410434,0.403067,0.407605,2197964,0
+USD.US,D,20120309,000000,0.407333,0.416462,0.407333,0.414797,1515447,0
+USD.US,D,20120312,000000,0.414651,0.414651,0.407333,0.409565,1679858,0
+USD.US,D,20120313,000000,0.414128,0.424844,0.413929,0.42467,5534441,0
+USD.US,D,20120314,000000,0.424944,0.434912,0.421074,0.422808,5282065,0
+USD.US,D,20120315,000000,0.426606,0.437318,0.424844,0.436154,4015139,0
+USD.US,D,20120316,000000,0.438137,0.439699,0.435037,0.435037,2962768,0
+USD.US,D,20120319,000000,0.432952,0.44446,0.432435,0.441385,2198657,0
+USD.US,D,20120320,000000,0.435012,0.440542,0.431492,0.437913,4877455,0
+USD.US,D,20120321,000000,0.440767,0.443021,0.437047,0.439599,1526075,0
+USD.US,D,20120322,000000,0.43645,0.438038,0.43015,0.437838,2151482,0
+USD.US,D,20120323,000000,0.437247,0.437368,0.429655,0.437047,2083985,0
+USD.US,D,20120326,000000,0.442428,0.449794,0.440098,0.4488,4136182,0
+USD.US,D,20120327,000000,0.4489,0.453711,0.448205,0.449518,3080843,0
+USD.US,D,20120328,000000,0.448007,0.449518,0.433475,0.437838,3742829,0
+USD.US,D,20120329,000000,0.432877,0.442352,0.429084,0.44146,1983635,0
+USD.US,D,20120330,000000,0.4487,0.4487,0.436947,0.443816,2110371,0
+USD.US,D,20120402,000000,0.438334,0.446645,0.434466,0.443692,1053419,0
+USD.US,D,20120403,000000,0.443021,0.443021,0.429655,0.432677,1436176,0
+USD.US,D,20120404,000000,0.420081,0.422735,0.409815,0.418592,14819421,0
+USD.US,D,20120405,000000,0.414797,0.419683,0.414797,0.418889,659131,0
+USD.US,D,20120409,000000,0.408648,0.410634,0.403167,0.407878,16531376,0
+USD.US,D,20120410,000000,0.406218,0.410808,0.395206,0.396571,2675087,0
+USD.US,D,20120411,000000,0.405127,0.413335,0.403067,0.407409,3296914,0
+USD.US,D,20120412,000000,0.411302,0.425563,0.410734,0.42405,2226414,0
+USD.US,D,20120413,000000,0.420578,0.422808,0.409441,0.409441,1272216,0
+USD.US,D,20120416,000000,0.417155,0.418097,0.405052,0.4117,876089,0
+USD.US,D,20120417,000000,0.419882,0.425761,0.419882,0.422908,1530688,0
+USD.US,D,20120418,000000,0.407878,0.414527,0.403167,0.412369,707709,0
+USD.US,D,20120419,000000,0.409266,0.419982,0.400339,0.405648,853928,0
+USD.US,D,20120420,000000,0.405127,0.405127,0.391559,0.391759,2415986,0
+USD.US,D,20120423,000000,0.384467,0.384567,0.379656,0.384169,2322571,0
+USD.US,D,20120424,000000,0.387864,0.387864,0.376406,0.378663,1939331,0
+USD.US,D,20120425,000000,0.386378,0.394585,0.38541,0.394585,1425983,0
+USD.US,D,20120426,000000,0.393817,0.406516,0.393817,0.404555,2202819,0
+USD.US,D,20120427,000000,0.405847,0.410534,0.402102,0.408374,2678023,0
+USD.US,D,20120430,000000,0.406715,0.408374,0.405351,0.406541,409578,0
+USD.US,D,20120501,000000,0.409266,0.4177,0.407137,0.413235,2088937,0
+USD.US,D,20120502,000000,0.408474,0.4177,0.40679,0.416362,779319,0
+USD.US,D,20120503,000000,0.419089,0.419089,0.397066,0.397932,3203289,0
+USD.US,D,20120504,000000,0.392255,0.393444,0.379854,0.380945,1428773,0
+USD.US,D,20120507,000000,0.37772,0.382086,0.376406,0.377225,1746823,0
+USD.US,D,20120508,000000,0.372709,0.372709,0.358302,0.370877,2820661,0
+USD.US,D,20120509,000000,0.361602,0.370479,0.352277,0.367849,2302040,0
+USD.US,D,20120510,000000,0.372167,0.372167,0.361206,0.366462,1128932,0
+USD.US,D,20120511,000000,0.365122,0.381936,0.364502,0.373032,1436176,0
+USD.US,D,20120514,000000,0.363733,0.367157,0.360733,0.363237,1596330,0
+USD.US,D,20120515,000000,0.364926,0.369189,0.356938,0.358771,974229,0
+USD.US,D,20120516,000000,0.358203,0.360139,0.34823,0.34823,1938943,0
+USD.US,D,20120517,000000,0.348034,0.349845,0.336128,0.336128,2641540,0
+USD.US,D,20120518,000000,0.33784,0.34109,0.324944,0.326656,2664185,0
+USD.US,D,20120521,000000,0.327154,0.338063,0.324202,0.337939,2068550,0
+USD.US,D,20120522,000000,0.338236,0.338236,0.32839,0.331717,2797598,0
+USD.US,D,20120523,000000,0.321995,0.328664,0.314428,0.32782,2631089,0
+USD.US,D,20120524,000000,0.327154,0.328095,0.320405,0.323927,548281,0
+USD.US,D,20120525,000000,0.325267,0.333251,0.324645,0.33003,1384275,0
+USD.US,D,20120529,000000,0.339104,0.344737,0.334939,0.342652,1427160,0
+USD.US,D,20120530,000000,0.335311,0.336304,0.330225,0.334643,404642,0
+USD.US,D,20120531,000000,0.33204,0.33204,0.321995,0.328317,1506221,0
+USD.US,D,20120601,000000,0.316487,0.319116,0.305651,0.306121,2959397,0
+USD.US,D,20120604,000000,0.30632,0.310931,0.298804,0.305153,4216404,0
+USD.US,D,20120605,000000,0.30778,0.318047,0.307088,0.316961,1984941,0
+USD.US,D,20120606,000000,0.321251,0.338136,0.319787,0.337371,6197572,0
+USD.US,D,20120607,000000,0.344338,0.34563,0.32839,0.32926,1379033,0
+USD.US,D,20120608,000000,0.328095,0.340048,0.327547,0.338635,714644,0
+USD.US,D,20120611,000000,0.345604,0.345977,0.324473,0.32507,8997316,0
+USD.US,D,20120612,000000,0.328293,0.340496,0.327547,0.339429,2576076,0
+USD.US,D,20120613,000000,0.334318,0.34404,0.333053,0.335137,923957,0
+USD.US,D,20120614,000000,0.338336,0.338833,0.329062,0.336477,400175,0
+USD.US,D,20120615,000000,0.340618,0.348506,0.340618,0.346969,2537045,0
+USD.US,D,20120618,000000,0.344909,0.356938,0.344909,0.353761,2664765,0
+USD.US,D,20120619,000000,0.358771,0.361303,0.355452,0.358971,1253378,0
+USD.US,D,20120620,000000,0.35927,0.367406,0.357237,0.364278,2512272,0
+USD.US,D,20120621,000000,0.361724,0.361724,0.336304,0.337271,5487492,0
+USD.US,D,20120622,000000,0.339924,0.34543,0.339825,0.344934,1036178,0
+USD.US,D,20120625,000000,0.338535,0.338535,0.320083,0.322167,2491854,0
+USD.US,D,20120626,000000,0.322365,0.325267,0.315668,0.321573,1167850,0
+USD.US,D,20120627,000000,0.326087,0.33003,0.323506,0.32792,1122013,0
+USD.US,D,20120628,000000,0.326532,0.326532,0.313734,0.322734,1704228,0
+USD.US,D,20120629,000000,0.338286,0.346821,0.335881,0.346448,4087781,0
+USD.US,D,20120702,000000,0.349299,0.349845,0.341114,0.344437,768868,0
+USD.US,D,20120703,000000,0.346572,0.351732,0.346373,0.351632,834816,0
+USD.US,D,20120705,000000,0.342652,0.349299,0.341511,0.347364,575602,0
+USD.US,D,20120706,000000,0.342083,0.342208,0.324844,0.330525,2090985,0
+USD.US,D,20120709,000000,0.327449,0.327449,0.321673,0.325367,3480889,0
+USD.US,D,20120710,000000,0.326087,0.329357,0.310014,0.313336,2579059,0
+USD.US,D,20120711,000000,0.313239,0.313534,0.305128,0.309566,1066177,0
+USD.US,D,20120712,000000,0.303863,0.303863,0.293197,0.297415,4308207,0
+USD.US,D,20120713,000000,0.301038,0.30768,0.299077,0.305527,2617961,0
+USD.US,D,20120716,000000,0.303764,0.303764,0.297811,0.300044,1258555,0
+USD.US,D,20120717,000000,0.304558,0.304558,0.289504,0.30064,3732410,0
+USD.US,D,20120718,000000,0.299374,0.324794,0.297194,0.320804,6060014,0
+USD.US,D,20120719,000000,0.32507,0.330425,0.322562,0.325962,2480532,0
+USD.US,D,20120720,000000,0.323628,0.32507,0.314601,0.314601,2232075,0
+USD.US,D,20120723,000000,0.303566,0.310114,0.296449,0.307288,2978057,0
+USD.US,D,20120724,000000,0.30768,0.30768,0.297118,0.301732,2439437,0
+USD.US,D,20120725,000000,0.305527,0.319016,0.305527,0.310981,2414035,0
+USD.US,D,20120726,000000,0.323628,0.329062,0.317059,0.321969,3505630,0
+USD.US,D,20120727,000000,0.326532,0.338535,0.32343,0.335931,4574033,0
+USD.US,D,20120730,000000,0.335857,0.341214,0.32792,0.330425,2484096,0
+USD.US,D,20120731,000000,0.331292,0.337692,0.331292,0.332235,581731,0
+USD.US,D,20120801,000000,0.335311,0.338535,0.32926,0.334318,795576,0
+USD.US,D,20120802,000000,0.327449,0.342477,0.325563,0.333053,1908509,0
+USD.US,D,20120803,000000,0.34129,0.348903,0.338336,0.345354,3682058,0
+USD.US,D,20120806,000000,0.349299,0.352597,0.347736,0.348977,2122000,0
+USD.US,D,20120807,000000,0.355303,0.365718,0.352127,0.361526,3343218,0
+USD.US,D,20120808,000000,0.360559,0.363957,0.358129,0.362123,1217718,0
+USD.US,D,20120809,000000,0.362221,0.368966,0.361426,0.366611,4890277,0
+USD.US,D,20120810,000000,0.365914,0.370801,0.36552,0.370431,1659230,0
+USD.US,D,20120813,000000,0.369934,0.369934,0.359071,0.366488,780190,0
+USD.US,D,20120814,000000,0.368569,0.369165,0.35773,0.359492,3121390,0
+USD.US,D,20120815,000000,0.356046,0.36552,0.356046,0.360559,928586,0
+USD.US,D,20120816,000000,0.36408,0.372392,0.362024,0.372392,1483045,0
+USD.US,D,20120817,000000,0.367306,0.367306,0.364452,0.366114,699935,0
+USD.US,D,20120820,000000,0.36036,0.36279,0.358722,0.362591,1003228,0
+USD.US,D,20120821,000000,0.364352,0.367406,0.359392,0.361227,1498770,0
+USD.US,D,20120822,000000,0.358549,0.358549,0.351829,0.354484,1753210,0
+USD.US,D,20120823,000000,0.352426,0.352426,0.341414,0.344338,2222060,0
+USD.US,D,20120824,000000,0.341114,0.347736,0.33923,0.344737,1854270,0
+USD.US,D,20120827,000000,0.344537,0.344537,0.340322,0.340322,840881,0
+USD.US,D,20120828,000000,0.340322,0.345033,0.338461,0.343444,406207,0
+USD.US,D,20120829,000000,0.336128,0.343048,0.336128,0.341114,722402,0
+USD.US,D,20120830,000000,0.337271,0.337271,0.32916,0.331617,1469481,0
+USD.US,D,20120831,000000,0.335361,0.343394,0.334294,0.342357,1241975,0
+USD.US,D,20120904,000000,0.332435,0.336453,0.326582,0.334792,1213799,0
+USD.US,D,20120905,000000,0.332335,0.334792,0.329607,0.32978,286664,0
+USD.US,D,20120906,000000,0.340297,0.353067,0.339204,0.352867,3471938,0
+USD.US,D,20120907,000000,0.348034,0.348034,0.339379,0.341364,1798224,0
+USD.US,D,20120910,000000,0.338063,0.339429,0.326456,0.326731,1502221,0
+USD.US,D,20120911,000000,0.32792,0.333351,0.325638,0.328589,1421902,0
+USD.US,D,20120912,000000,0.330949,0.335038,0.324944,0.32792,2649685,0
+USD.US,D,20120913,000000,0.326656,0.334743,0.321176,0.333176,4818280,0
+USD.US,D,20120914,000000,0.338286,0.343818,0.336378,0.340568,3005814,0
+USD.US,D,20120917,000000,0.337371,0.339529,0.331318,0.332956,2077034,0
+USD.US,D,20120918,000000,0.333624,0.333799,0.32921,0.331193,986648,0
+USD.US,D,20120919,000000,0.332335,0.332335,0.328317,0.328789,890733,0
+USD.US,D,20120920,000000,0.327646,0.328639,0.319339,0.322391,2335506,0
+USD.US,D,20120921,000000,0.325193,0.32787,0.321598,0.321598,999873,0
+USD.US,D,20120924,000000,0.318073,0.319041,0.30984,0.31175,2625880,0
+USD.US,D,20120925,000000,0.312149,0.312349,0.298978,0.298978,2687248,0
+USD.US,D,20120926,000000,0.298978,0.299077,0.29067,0.295828,2366198,0
+USD.US,D,20120927,000000,0.297811,0.308452,0.296449,0.306692,2620783,0
+USD.US,D,20120928,000000,0.306642,0.306642,0.29801,0.299102,1361583,0
+USD.US,D,20121001,000000,0.301931,0.30436,0.297194,0.297294,1309391,0
+USD.US,D,20121002,000000,0.303068,0.303591,0.295928,0.299944,1123223,0
+USD.US,D,20121003,000000,0.299077,0.302401,0.296027,0.296027,345822,0
+USD.US,D,20121004,000000,0.298704,0.298704,0.292109,0.29811,863976,0
+USD.US,D,20121005,000000,0.303367,0.306789,0.300142,0.300341,3054360,0
+USD.US,D,20121008,000000,0.298506,0.298605,0.293473,0.296126,1801353,0
+USD.US,D,20121009,000000,0.29114,0.29114,0.281841,0.283129,3904854,0
+USD.US,D,20121010,000000,0.282832,0.283524,0.27683,0.27683,2867950,0
+USD.US,D,20121011,000000,0.278714,0.282436,0.276731,0.277921,2036294,0
+USD.US,D,20121012,000000,0.277452,0.278714,0.273158,0.273258,1229427,0
+USD.US,D,20121015,000000,0.275193,0.283129,0.275193,0.281841,1968684,0
+USD.US,D,20121016,000000,0.28613,0.296994,0.285386,0.295333,4787652,0
+USD.US,D,20121017,000000,0.290746,0.296449,0.285859,0.29114,2448582,0
+USD.US,D,20121018,000000,0.291514,0.292209,0.287322,0.287989,1377630,0
+USD.US,D,20121019,000000,0.287594,0.287594,0.274499,0.275393,2493209,0
+USD.US,D,20121022,000000,0.278814,0.280105,0.274995,0.277921,2767954,0
+USD.US,D,20121023,000000,0.276558,0.281542,0.269513,0.28045,2396971,0
+USD.US,D,20121024,000000,0.280874,0.280874,0.272267,0.273457,2257832,0
+USD.US,D,20121025,000000,0.274995,0.279212,0.274499,0.277353,566861,0
+USD.US,D,20121026,000000,0.281368,0.284318,0.277452,0.283229,2235462,0
+USD.US,D,20121031,000000,0.284792,0.285461,0.278044,0.278913,2724827,0
+USD.US,D,20121101,000000,0.282931,0.29801,0.282931,0.297294,2954688,0
+USD.US,D,20121102,000000,0.299846,0.299846,0.286229,0.287247,1157769,0
+USD.US,D,20121105,000000,0.287519,0.296027,0.287396,0.294661,1224234,0
+USD.US,D,20121106,000000,0.297885,0.302598,0.295555,0.299374,3456245,0
+USD.US,D,20121107,000000,0.294959,0.294959,0.278913,0.281046,3420908,0
+USD.US,D,20121108,000000,0.282239,0.285584,0.275193,0.275193,2788937,0
+USD.US,D,20121109,000000,0.275863,0.282633,0.274995,0.275863,1000680,0
+USD.US,D,20121112,000000,0.277921,0.277921,0.270929,0.275293,1055387,0
+USD.US,D,20121113,000000,0.273631,0.274624,0.268322,0.26872,2141789,0
+USD.US,D,20121114,000000,0.26934,0.272069,0.259744,0.260907,3856405,0
+USD.US,D,20121115,000000,0.262566,0.26562,0.255526,0.257484,17381660,0
+USD.US,D,20121116,000000,0.257784,0.259271,0.248557,0.257609,4618660,0
+USD.US,D,20121119,000000,0.264901,0.269143,0.257413,0.265,5704611,0
+USD.US,D,20121120,000000,0.263064,0.263064,0.254434,0.258848,3149679,0
+USD.US,D,20121121,000000,0.259345,0.261305,0.256344,0.258922,2252574,0
+USD.US,D,20121123,000000,0.264901,0.269837,0.262,0.267701,2423502,0
+USD.US,D,20121126,000000,0.269638,0.272069,0.266168,0.271125,3108487,0
+USD.US,D,20121127,000000,0.271698,0.274349,0.269837,0.269837,1723002,0
+USD.US,D,20121128,000000,0.268521,0.276335,0.262766,0.275863,3215724,0
+USD.US,D,20121129,000000,0.277524,0.280874,0.272069,0.27415,5875603,0
+USD.US,D,20121130,000000,0.278887,0.278887,0.272242,0.274176,1390404,0
+USD.US,D,20121203,000000,0.278419,0.279706,0.2714,0.271474,2721085,0
+USD.US,D,20121204,000000,0.2714,0.279285,0.2714,0.278044,1415290,0
+USD.US,D,20121205,000000,0.275789,0.279086,0.273532,0.275962,1889591,0
+USD.US,D,20121206,000000,0.281368,0.284718,0.279482,0.283824,2674797,0
+USD.US,D,20121207,000000,0.28576,0.286229,0.281542,0.285959,1606072,0
+USD.US,D,20121210,000000,0.286753,0.289454,0.284318,0.287519,1192010,0
+USD.US,D,20121211,000000,0.293569,0.301831,0.288487,0.300341,5483056,0
+USD.US,D,20121212,000000,0.303367,0.305452,0.297712,0.299077,3262496,0
+USD.US,D,20121213,000000,0.296126,0.304284,0.291041,0.292604,1582137,0
+USD.US,D,20121214,000000,0.290148,0.294786,0.288686,0.291215,1336148,0
+USD.US,D,20121217,000000,0.293569,0.295433,0.288686,0.294266,1043742,0
+USD.US,D,20121218,000000,0.297294,0.30436,0.29563,0.303863,4212533,0
+USD.US,D,20121219,000000,0.305153,0.31165,0.304831,0.306244,5435607,0
+USD.US,D,20121220,000000,0.306889,0.30778,0.300242,0.305749,1334955,0
+USD.US,D,20121221,000000,0.292034,0.300441,0.29191,0.300441,3788359,0
+USD.US,D,20121224,000000,0.295058,0.297885,0.295058,0.296994,478300,0
+USD.US,D,20121226,000000,0.299102,0.29997,0.295234,0.295234,627906,0
+USD.US,D,20121227,000000,0.293473,0.296126,0.285362,0.292949,2098017,0
+USD.US,D,20121228,000000,0.29067,0.293868,0.287024,0.287024,1629538,0
+USD.US,D,20121231,000000,0.286628,0.298134,0.284072,0.296672,2283895,0
+USD.US,D,20130102,000000,0.310957,0.320283,0.310957,0.320283,3528484,0
+USD.US,D,20130103,000000,0.317332,0.321473,0.315718,0.317332,2414631,0
+USD.US,D,20130104,000000,0.317132,0.317132,0.313783,0.315943,1067564,0
+USD.US,D,20130107,000000,0.318047,0.318223,0.312989,0.314876,4853714,0
+USD.US,D,20130108,000000,0.313957,0.316043,0.308079,0.308697,1449288,0
+USD.US,D,20130109,000000,0.312299,0.314379,0.309815,0.314182,1427676,0
+USD.US,D,20130110,000000,0.32068,0.32343,0.316462,0.32286,3877291,0
+USD.US,D,20130111,000000,0.323628,0.326755,0.322441,0.325169,2187819,0
+USD.US,D,20130114,000000,0.320083,0.326359,0.318991,0.320183,697645,0
+USD.US,D,20130115,000000,0.318694,0.321176,0.317726,0.321076,1050097,0
+USD.US,D,20130116,000000,0.321769,0.328764,0.321673,0.32777,2326103,0
+USD.US,D,20130117,000000,0.329481,0.34543,0.329481,0.343297,10488973,0
+USD.US,D,20130118,000000,0.329185,0.33576,0.316043,0.32802,2786002,0
+USD.US,D,20130122,000000,0.330153,0.330153,0.321769,0.325663,2439437,0
+USD.US,D,20130123,000000,0.326359,0.329481,0.324349,0.328293,16331788,0
+USD.US,D,20130124,000000,0.325888,0.329856,0.324274,0.324349,17061094,0
+USD.US,D,20130125,000000,0.323703,0.331916,0.323703,0.329062,3566982,0
+USD.US,D,20130128,000000,0.333006,0.334367,0.33035,0.332583,903297,0
+USD.US,D,20130129,000000,0.33025,0.331368,0.32762,0.330475,645002,0
+USD.US,D,20130130,000000,0.330749,0.335361,0.330749,0.331741,236053,0
+USD.US,D,20130131,000000,0.332633,0.333899,0.328217,0.328217,235263,0
+USD.US,D,20130201,000000,0.333874,0.340568,0.333874,0.340297,2221850,0
+USD.US,D,20130204,000000,0.337692,0.341761,0.331866,0.332111,1229540,0
+USD.US,D,20130205,000000,0.336998,0.342824,0.33576,0.340397,2118451,0
+USD.US,D,20130206,000000,0.338981,0.339874,0.338088,0.339874,160299,0
+USD.US,D,20130207,000000,0.338186,0.338186,0.328217,0.334068,705758,0
+USD.US,D,20130208,000000,0.340297,0.345009,0.340297,0.343719,2789356,0
+USD.US,D,20130211,000000,0.342552,0.345208,0.342058,0.344835,422835,0
+USD.US,D,20130212,000000,0.341958,0.347835,0.341958,0.34692,787448,0
+USD.US,D,20130213,000000,0.348131,0.351632,0.345208,0.347835,1445901,0
+USD.US,D,20130214,000000,0.34692,0.355003,0.34692,0.35411,1568976,0
+USD.US,D,20130215,000000,0.355673,0.355673,0.34692,0.349845,1206783,0
+USD.US,D,20130219,000000,0.355103,0.35637,0.352597,0.355573,1920864,0
+USD.US,D,20130220,000000,0.353093,0.354878,0.33928,0.33928,2756229,0
+USD.US,D,20130221,000000,0.336453,0.336553,0.32068,0.32477,4162536,0
+USD.US,D,20130222,000000,0.328293,0.338088,0.328293,0.336553,2934237,0
+USD.US,D,20130225,000000,0.34414,0.34414,0.326656,0.327377,1930847,0
+USD.US,D,20130226,000000,0.329581,0.335062,0.329581,0.333201,2179916,0
+USD.US,D,20130227,000000,0.333774,0.346173,0.333774,0.344016,1770129,0
+USD.US,D,20130228,000000,0.346821,0.34781,0.341786,0.341786,312469,0
+USD.US,D,20130301,000000,0.335112,0.343991,0.330574,0.340544,1108304,0
+USD.US,D,20130304,000000,0.340568,0.34186,0.338486,0.341536,1321407,0
+USD.US,D,20130305,000000,0.341909,0.353786,0.341909,0.352277,2538529,0
+USD.US,D,20130306,000000,0.355277,0.356665,0.352967,0.356046,2447227,0
+USD.US,D,20130307,000000,0.35773,0.360783,0.356665,0.358549,2926366,0
+USD.US,D,20130308,000000,0.36195,0.363608,0.353861,0.357337,902394,0
+USD.US,D,20130311,000000,0.354804,0.360982,0.352722,0.360089,964907,0
+USD.US,D,20130312,000000,0.362816,0.363311,0.357363,0.358549,273310,0
+USD.US,D,20130313,000000,0.359516,0.365271,0.359416,0.36413,1050500,0
+USD.US,D,20130314,000000,0.364676,0.372068,0.364676,0.366736,1447224,0
+USD.US,D,20130315,000000,0.360857,0.360857,0.355277,0.356864,946392,0
+USD.US,D,20130318,000000,0.347736,0.356864,0.345208,0.350466,1824465,0
+USD.US,D,20130319,000000,0.353093,0.354184,0.342357,0.34858,572699,0
+USD.US,D,20130320,000000,0.355846,0.356146,0.352277,0.354679,655389,0
+USD.US,D,20130321,000000,0.349049,0.350217,0.344761,0.34528,1204429,0
+USD.US,D,20130322,000000,0.348678,0.353266,0.348356,0.351309,791399,0
+USD.US,D,20130325,000000,0.353986,0.353986,0.346969,0.349249,654583,0
+USD.US,D,20130326,000000,0.352201,0.360982,0.352201,0.360189,17871895,0
+USD.US,D,20130327,000000,0.353786,0.36242,0.352967,0.360857,511202,0
+USD.US,D,20130328,000000,0.36274,0.366263,0.360384,0.365271,2280767,0
+USD.US,D,20130401,000000,0.366786,0.366786,0.350017,0.350837,885346,0
+USD.US,D,20130402,000000,0.352077,0.353366,0.343148,0.345927,3556128,0
+USD.US,D,20130403,000000,0.346721,0.34781,0.330475,0.332335,2957413,0
+USD.US,D,20130404,000000,0.330375,0.33923,0.33025,0.338436,1897397,0
+USD.US,D,20130405,000000,0.324202,0.334294,0.324202,0.333824,3136163,0
+USD.US,D,20130408,000000,0.333006,0.341314,0.330475,0.341314,450511,0
+USD.US,D,20130409,000000,0.340544,0.354557,0.340544,0.351209,5468783,0
+USD.US,D,20130410,000000,0.351309,0.36884,0.351309,0.367454,2781647,0
+USD.US,D,20130411,000000,0.365668,0.365668,0.356864,0.361552,1426370,0
+USD.US,D,20130412,000000,0.356046,0.359295,0.351209,0.357436,1159640,0
+USD.US,D,20130415,000000,0.352201,0.355177,0.343991,0.343991,2678603,0
+USD.US,D,20130416,000000,0.354184,0.358624,0.352672,0.35783,674324,0
+USD.US,D,20130417,000000,0.347909,0.347909,0.335286,0.340544,1209702,0
+USD.US,D,20130418,000000,0.341611,0.348853,0.334717,0.335386,811366,0
+USD.US,D,20130419,000000,0.334914,0.339429,0.331866,0.338136,1609442,0
+USD.US,D,20130422,000000,0.337147,0.350316,0.335386,0.348356,740208,0
+USD.US,D,20130423,000000,0.355946,0.364577,0.355452,0.363112,1926105,0
+USD.US,D,20130424,000000,0.363112,0.373627,0.363112,0.372192,3786150,0
+USD.US,D,20130425,000000,0.377104,0.381517,0.373926,0.374993,3231272,0
+USD.US,D,20130426,000000,0.373827,0.376011,0.365097,0.36894,1394710,0
+USD.US,D,20130429,000000,0.369636,0.379259,0.369438,0.376979,1430580,0
+USD.US,D,20130430,000000,0.380898,0.383426,0.372709,0.382828,1272409,0
+USD.US,D,20130501,000000,0.381019,0.385856,0.378165,0.378961,1173156,0
+USD.US,D,20130502,000000,0.380649,0.387988,0.380649,0.387689,930264,0
+USD.US,D,20130503,000000,0.393642,0.399149,0.390742,0.394984,1536204,0
+USD.US,D,20130506,000000,0.397266,0.402052,0.397266,0.399521,3345750,0
+USD.US,D,20130507,000000,0.401679,0.403117,0.398056,0.402177,1838803,0
+USD.US,D,20130508,000000,0.401779,0.407978,0.399794,0.407805,1264490,0
+USD.US,D,20130509,000000,0.406889,0.413954,0.406889,0.409815,1371002,0
+USD.US,D,20130510,000000,0.412095,0.416014,0.405102,0.416014,636406,0
+USD.US,D,20130513,000000,0.417971,0.417971,0.405622,0.407409,1036662,0
+USD.US,D,20130514,000000,0.410856,0.410856,0.403415,0.40679,1373195,0
+USD.US,D,20130515,000000,0.40768,0.417205,0.40768,0.416113,1016598,0
+USD.US,D,20130516,000000,0.417674,0.421249,0.40964,0.409939,1130706,0
+USD.US,D,20130517,000000,0.410434,0.419363,0.410434,0.419363,1134480,0
+USD.US,D,20130520,000000,0.419363,0.419858,0.416833,0.417849,481881,0
+USD.US,D,20130521,000000,0.417849,0.418766,0.416708,0.416708,172734,0
+USD.US,D,20130522,000000,0.42085,0.425761,0.402619,0.406096,3671703,0
+USD.US,D,20130523,000000,0.397266,0.40669,0.389974,0.40669,2119226,0
+USD.US,D,20130524,000000,0.402424,0.404334,0.396967,0.404334,982019,0
+USD.US,D,20130528,000000,0.409366,0.417405,0.409167,0.410135,885927,0
+USD.US,D,20130529,000000,0.403217,0.41552,0.403217,0.412913,838897,0
+USD.US,D,20130530,000000,0.418766,0.426729,0.418766,0.422537,1119078,0
+USD.US,D,20130531,000000,0.42658,0.427743,0.417032,0.417773,664953,0
+USD.US,D,20130603,000000,0.427026,0.432653,0.419139,0.426729,1865898,0
+USD.US,D,20130604,000000,0.431738,0.44461,0.429258,0.43241,2574511,0
+USD.US,D,20130605,000000,0.433002,0.433002,0.414078,0.415841,1504705,0
+USD.US,D,20130606,000000,0.415841,0.420381,0.403811,0.411651,1560235,0
+USD.US,D,20130607,000000,0.408648,0.422042,0.408648,0.419461,1759226,0
+USD.US,D,20130610,000000,0.430101,0.430101,0.420653,0.427497,2793840,0
+USD.US,D,20130611,000000,0.420479,0.422858,0.409541,0.409541,842461,0
+USD.US,D,20130612,000000,0.414477,0.414477,0.399521,0.401558,1618039,0
+USD.US,D,20130613,000000,0.398056,0.417006,0.397561,0.417006,976600,0
+USD.US,D,20130614,000000,0.419882,0.421274,0.412295,0.413879,702887,0
+USD.US,D,20130617,000000,0.430175,0.430795,0.423404,0.424397,1146625,0
+USD.US,D,20130618,000000,0.427869,0.439674,0.427869,0.436848,1800369,0
+USD.US,D,20130619,000000,0.442428,0.442428,0.426779,0.426976,993938,0
+USD.US,D,20130620,000000,0.415171,0.415171,0.397661,0.401159,2119838,0
+USD.US,D,20130621,000000,0.400564,0.406294,0.397461,0.401558,2349683,0
+USD.US,D,20130624,000000,0.389725,0.398206,0.380898,0.385536,3300688,0
+USD.US,D,20130625,000000,0.398753,0.399794,0.390124,0.399024,2236833,0
+USD.US,D,20130626,000000,0.402918,0.405821,0.399422,0.403711,720370,0
+USD.US,D,20130627,000000,0.410359,0.412195,0.405698,0.406516,2187319,0
+USD.US,D,20130628,000000,0.401532,0.414477,0.399199,0.412936,601908,0
+USD.US,D,20130701,000000,0.409839,0.414153,0.404209,0.404209,332549,0
+USD.US,D,20130702,000000,0.411128,0.411128,0.401779,0.401779,762932,0
+USD.US,D,20130703,000000,0.398753,0.410235,0.398753,0.40748,249311,0
+USD.US,D,20130705,000000,0.409466,0.418171,0.407805,0.417305,943844,0
+USD.US,D,20130708,000000,0.416562,0.424646,0.395181,0.397857,1343729,0
+USD.US,D,20130709,000000,0.406294,0.407409,0.403415,0.403711,121994,0
+USD.US,D,20130710,000000,0.399597,0.412195,0.399597,0.410658,506880,0
+USD.US,D,20130711,000000,0.423428,0.429926,0.419561,0.429926,3926498,0
+USD.US,D,20130712,000000,0.434194,0.434194,0.428958,0.43241,574925,0
+USD.US,D,20130715,000000,0.432677,0.432677,0.431641,0.432481,111898,0
+USD.US,D,20130716,000000,0.433101,0.438284,0.427051,0.437813,339807,0
+USD.US,D,20130717,000000,0.438284,0.438284,0.438284,0.438284,40740,0
+USD.US,D,20130718,000000,0.43241,0.43241,0.425911,0.425911,665243,0
+USD.US,D,20130719,000000,0.420776,0.424025,0.415841,0.424025,652808,0
+USD.US,D,20130722,000000,0.427546,0.428737,0.420479,0.420479,171250,0
+USD.US,D,20130723,000000,0.424646,0.430225,0.420974,0.420974,403530,0
+USD.US,D,20130724,000000,0.416138,0.416138,0.411526,0.41175,865250,0
+USD.US,D,20130725,000000,0.406889,0.417131,0.394884,0.416562,1163317,0
+USD.US,D,20130726,000000,0.416562,0.416562,0.407309,0.412395,290631,0
+USD.US,D,20130729,000000,0.412492,0.413384,0.408374,0.408773,157283,0
+USD.US,D,20130730,000000,0.409541,0.416437,0.409541,0.416437,208087,0
+USD.US,D,20130731,000000,0.417231,0.423627,0.417231,0.419288,517363,0
+USD.US,D,20130801,000000,0.428637,0.431218,0.424297,0.430225,1949378,0
+USD.US,D,20130802,000000,0.423229,0.425439,0.421274,0.425439,486171,0
+USD.US,D,20130805,000000,0.422167,0.425612,0.422167,0.424695,715870,0
+USD.US,D,20130806,000000,0.420974,0.424025,0.415444,0.419288,1587847,0
+USD.US,D,20130807,000000,0.413782,0.417305,0.412492,0.414277,287857,0
+USD.US,D,20130808,000000,0.416337,0.417032,0.41006,0.412295,185975,0
+USD.US,D,20130809,000000,0.40974,0.411849,0.409366,0.410159,130026,0
+USD.US,D,20130812,000000,0.413879,0.423006,0.413782,0.413782,294341,0
+USD.US,D,20130813,000000,0.413584,0.421174,0.413185,0.421074,314775,0
+USD.US,D,20130814,000000,0.413261,0.419388,0.412815,0.412815,1298440,0
+USD.US,D,20130815,000000,0.40453,0.40453,0.391609,0.392108,1585008,0
+USD.US,D,20130816,000000,0.397166,0.399099,0.393692,0.393692,320130,0
+USD.US,D,20130819,000000,0.399422,0.399794,0.392601,0.392701,277035,0
+USD.US,D,20130820,000000,0.399422,0.399422,0.399199,0.399199,88383,0
+USD.US,D,20130821,000000,0.395752,0.397537,0.386998,0.391411,893394,0
+USD.US,D,20130822,000000,0.399422,0.399422,0.3929,0.396967,337533,0
+USD.US,D,20130823,000000,0.400464,0.400835,0.397537,0.398753,155234,0
+USD.US,D,20130826,000000,0.400735,0.400735,0.396771,0.397857,680339,0
+USD.US,D,20130827,000000,0.386898,0.3895,0.380301,0.381986,702984,0
+USD.US,D,20130828,000000,0.382457,0.392502,0.382457,0.387864,420367,0
+USD.US,D,20130829,000000,0.393892,0.395653,0.391214,0.391214,1675488,0
+USD.US,D,20130830,000000,0.389799,0.389799,0.383796,0.386823,364757,0
+USD.US,D,20130903,000000,0.394462,0.398951,0.389426,0.389426,784786,0
+USD.US,D,20130904,000000,0.39538,0.412716,0.39538,0.411029,2172030,0
+USD.US,D,20130905,000000,0.413879,0.416213,0.412716,0.413384,431802,0
+USD.US,D,20130906,000000,0.4177,0.419388,0.413782,0.413782,738547,0
+USD.US,D,20130909,000000,0.419388,0.425115,0.4176,0.423229,1181317,0
+USD.US,D,20130910,000000,0.427941,0.43427,0.427151,0.433002,954569,0
+USD.US,D,20130911,000000,0.429631,0.432211,0.425439,0.432211,246166,0
+USD.US,D,20130912,000000,0.428737,0.428958,0.425339,0.425439,120042,0
+USD.US,D,20130913,000000,0.432087,0.43633,0.432087,0.43633,179556,0
+USD.US,D,20130916,000000,0.438284,0.444832,0.437714,0.438757,1185655,0
+USD.US,D,20130917,000000,0.444735,0.44875,0.444436,0.446967,1534204,0
+USD.US,D,20130918,000000,0.445304,0.453091,0.443616,0.452594,1022953,0
+USD.US,D,20130919,000000,0.453861,0.45602,0.448057,0.450935,976987,0
+USD.US,D,20130920,000000,0.451134,0.451134,0.443544,0.444436,266100,0
+USD.US,D,20130923,000000,0.447758,0.447758,0.440368,0.442031,304599,0
+USD.US,D,20130924,000000,0.449297,0.449297,0.449297,0.449297,25273,0
+USD.US,D,20130925,000000,0.452398,0.452398,0.449943,0.449943,19934.5,0
+USD.US,D,20130926,000000,0.444485,0.444485,0.440941,0.443097,841074,0
+USD.US,D,20130927,000000,0.435506,0.436104,0.435506,0.436104,91108.7,0
+USD.US,D,20130930,000000,0.422586,0.440618,0.422586,0.43422,997696,0
+USD.US,D,20131001,000000,0.439624,0.445057,0.437564,0.439029,269036,0
+USD.US,D,20131002,000000,0.439923,0.442304,0.438931,0.439129,329501,0
+USD.US,D,20131003,000000,0.431565,0.437147,0.431565,0.43645,153493,0
+USD.US,D,20131004,000000,0.431565,0.444311,0.431565,0.4425,187668,0
+USD.US,D,20131007,000000,0.427026,0.445057,0.427026,0.440418,131703,0
+USD.US,D,20131008,000000,0.427497,0.42819,0.426679,0.42819,172637,0
+USD.US,D,20131009,000000,0.422586,0.42809,0.421371,0.425364,207006,0
+USD.US,D,20131010,000000,0.438931,0.445949,0.438162,0.445578,200926,0
+USD.US,D,20131011,000000,0.447734,0.447734,0.44471,0.445057,387046,0
+USD.US,D,20131014,000000,0.448229,0.456714,0.447634,0.454405,602198,0
+USD.US,D,20131015,000000,0.455397,0.455397,0.446742,0.446742,100253,0
+USD.US,D,20131016,000000,0.447339,0.457309,0.445454,0.455522,972907,0
+USD.US,D,20131017,000000,0.452991,0.464697,0.452991,0.464226,430335,0
+USD.US,D,20131018,000000,0.470428,0.470428,0.458373,0.466214,257568,0
+USD.US,D,20131021,000000,0.466313,0.469335,0.466313,0.467648,152009,0
+USD.US,D,20131022,000000,0.46946,0.46946,0.462565,0.468046,751401,0
+USD.US,D,20131023,000000,0.457109,0.457109,0.43645,0.439823,388030,0
+USD.US,D,20131024,000000,0.451604,0.451604,0.444113,0.445256,214119,0
+USD.US,D,20131025,000000,0.453961,0.453961,0.447461,0.448353,673824,0
+USD.US,D,20131028,000000,0.453961,0.455298,0.453067,0.454505,335420,0
+USD.US,D,20131029,000000,0.459765,0.469833,0.459765,0.469833,1029743,0
+USD.US,D,20131030,000000,0.472784,0.472784,0.462663,0.464302,156315,0
+USD.US,D,20131031,000000,0.459367,0.47643,0.459367,0.472684,1739453,0
+USD.US,D,20131101,000000,0.474991,0.474991,0.470228,0.470228,296325,0
+USD.US,D,20131104,000000,0.470851,0.470851,0.463829,0.464502,666034,0
+USD.US,D,20131105,000000,0.455002,0.465195,0.455002,0.463829,412674,0
+USD.US,D,20131106,000000,0.466708,0.46946,0.466609,0.466609,316856,0
+USD.US,D,20131107,000000,0.463434,0.467355,0.454158,0.454158,1451595,0
+USD.US,D,20131108,000000,0.452102,0.464226,0.452102,0.464226,254794,0
+USD.US,D,20131111,000000,0.463829,0.463829,0.463829,0.463829,30417.9,0
+USD.US,D,20131112,000000,0.458896,0.472414,0.458896,0.47142,50707.3,0
+USD.US,D,20131113,000000,0.452991,0.478809,0.452991,0.478809,351274,0
+USD.US,D,20131114,000000,0.474047,0.474793,0.472883,0.473304,349790,0
+USD.US,D,20131115,000000,0.471221,0.478115,0.469758,0.478115,782222,0
+USD.US,D,20131118,000000,0.477817,0.478635,0.472684,0.472684,490509,0
+USD.US,D,20131119,000000,0.469957,0.469957,0.461651,0.464797,235956,0
+USD.US,D,20131120,000000,0.463135,0.464302,0.457579,0.457579,2127048,0
+USD.US,D,20131121,000000,0.464426,0.481193,0.464426,0.481193,1185655,0
+USD.US,D,20131122,000000,0.469063,0.471321,0.464004,0.46718,349693,0
+USD.US,D,20131125,000000,0.465295,0.466782,0.463829,0.466214,426480,0
+USD.US,D,20131126,000000,0.466313,0.470428,0.465591,0.469683,792125,0
+USD.US,D,20131127,000000,0.470851,0.474396,0.461152,0.473501,2125516,0
+USD.US,D,20131129,000000,0.474793,0.474793,0.473701,0.473701,73770.8,0
+USD.US,D,20131202,000000,0.467648,0.474272,0.467648,0.472784,253327,0
+USD.US,D,20131203,000000,0.47539,0.47539,0.470626,0.472684,121994,0
+USD.US,D,20131204,000000,0.472585,0.47539,0.469139,0.470428,506686,0
+USD.US,D,20131205,000000,0.47529,0.479208,0.47447,0.478635,433689,0
+USD.US,D,20131206,000000,0.483571,0.494111,0.483571,0.490938,1267748,0
+USD.US,D,20131209,000000,0.496493,0.497658,0.493914,0.495701,390982,0
+USD.US,D,20131210,000000,0.481068,0.501529,0.481068,0.493914,490009,0
+USD.US,D,20131211,000000,0.488533,0.488533,0.481463,0.481539,113559,0
+USD.US,D,20131212,000000,0.483076,0.485332,0.472585,0.473304,484510,0
+USD.US,D,20131213,000000,0.476157,0.476157,0.469957,0.470428,186459,0
+USD.US,D,20131216,000000,0.476157,0.487838,0.476157,0.485036,751788,0
+USD.US,D,20131217,000000,0.48573,0.496592,0.48573,0.493145,875992,0
+USD.US,D,20131218,000000,0.492353,0.501952,0.484539,0.501429,332452,0
+USD.US,D,20131219,000000,0.494211,0.497558,0.494211,0.496667,258843,0
+USD.US,D,20131220,000000,0.50639,0.507137,0.503285,0.503285,95705.3,0
+USD.US,D,20131223,000000,0.507997,0.513362,0.507997,0.51157,752272,0
+USD.US,D,20131224,000000,0.495601,0.517351,0.48434,0.513505,697952,0
+USD.US,D,20131226,000000,0.519431,0.519935,0.516461,0.519238,672453,0
+USD.US,D,20131227,000000,0.518416,0.51894,0.516263,0.516362,232602,0
+USD.US,D,20131230,000000,0.519336,0.524169,0.519336,0.524169,413739,0
+USD.US,D,20131231,000000,0.524816,0.530394,0.524816,0.527224,188652,0
+USD.US,D,20140102,000000,0.515889,0.517054,0.512371,0.516163,555039,0
+USD.US,D,20140103,000000,0.51894,0.520726,0.511595,0.517446,254020,0
+USD.US,D,20140106,000000,0.521422,0.521422,0.50852,0.50852,415142,0
+USD.US,D,20140107,000000,0.51884,0.519705,0.518118,0.518118,271003,0
+USD.US,D,20140108,000000,0.528612,0.529603,0.52504,0.529603,619036,0
+USD.US,D,20140109,000000,0.531788,0.531788,0.518416,0.52102,248149,0
+USD.US,D,20140110,000000,0.527149,0.527518,0.523945,0.527518,301324,0
+USD.US,D,20140113,000000,0.523677,0.525837,0.513705,0.514576,264713,0
+USD.US,D,20140114,000000,0.538505,0.545898,0.538505,0.545601,400852,0
+USD.US,D,20140115,000000,0.553511,0.556119,0.551233,0.551233,793721,0
+USD.US,D,20140116,000000,0.551233,0.551233,0.545601,0.545898,344242,0
+USD.US,D,20140117,000000,0.533768,0.540565,0.530792,0.535359,982616,0
+USD.US,D,20140121,000000,0.533867,0.536051,0.532384,0.532852,283454,0
+USD.US,D,20140122,000000,0.53526,0.54262,0.53526,0.541386,281729,0
+USD.US,D,20140123,000000,0.536225,0.536225,0.526133,0.531788,741321,0
+USD.US,D,20140124,000000,0.51693,0.523303,0.505793,0.508619,1716760,0
+USD.US,D,20140127,000000,0.509118,0.514004,0.496966,0.502917,2213528,0
+USD.US,D,20140128,000000,0.504107,0.506315,0.504107,0.504604,172540,0
+USD.US,D,20140129,000000,0.501628,0.5115,0.501628,0.502121,265616,0
+USD.US,D,20140130,000000,0.50753,0.515889,0.506192,0.514869,209458,0
+USD.US,D,20140131,000000,0.497956,0.50852,0.495304,0.505594,199184,0
+USD.US,D,20140203,000000,0.498727,0.504803,0.479801,0.480474,1115013,0
+USD.US,D,20140204,000000,0.477175,0.485606,0.477175,0.482926,226570,0
+USD.US,D,20140205,000000,0.477373,0.487838,0.473947,0.484837,352161,0
+USD.US,D,20140206,000000,0.488781,0.497365,0.488781,0.496073,144993,0
+USD.US,D,20140207,000000,0.50639,0.512988,0.499145,0.512988,301712,0
+USD.US,D,20140210,000000,0.518118,0.518118,0.512222,0.512222,341468,0
+USD.US,D,20140211,000000,0.521666,0.52898,0.521666,0.52898,160008,0
+USD.US,D,20140212,000000,0.536051,0.539201,0.531264,0.536823,428157,0
+USD.US,D,20140213,000000,0.535658,0.549073,0.531089,0.548008,279100,0
+USD.US,D,20140214,000000,0.54262,0.552423,0.54262,0.551949,625697,0
+USD.US,D,20140218,000000,0.550038,0.556486,0.550038,0.556486,606875,0
+USD.US,D,20140219,000000,0.554328,0.557477,0.551749,0.551749,352677,0
+USD.US,D,20140220,000000,0.549569,0.563402,0.549569,0.563402,389401,0
+USD.US,D,20140221,000000,0.561547,0.563402,0.551332,0.554029,336307,0
+USD.US,D,20140224,000000,0.565862,0.569309,0.564573,0.565169,311776,0
+USD.US,D,20140225,000000,0.555496,0.559065,0.553511,0.559065,558700,0
+USD.US,D,20140226,000000,0.564373,0.575315,0.564373,0.568638,1337326,0
+USD.US,D,20140227,000000,0.571793,0.571793,0.559936,0.564897,908942,0
+USD.US,D,20140228,000000,0.567175,0.569534,0.563881,0.565169,162524,0
+USD.US,D,20140303,000000,0.548277,0.562021,0.539401,0.556586,1206880,0
+USD.US,D,20140304,000000,0.565562,0.576351,0.565562,0.574319,1537784,0
+USD.US,D,20140305,000000,0.574319,0.574319,0.572309,0.573774,204426,0
+USD.US,D,20140306,000000,0.581665,0.581665,0.571021,0.577843,203152,0
+USD.US,D,20140307,000000,0.584342,0.584342,0.581166,0.581166,133171,0
+USD.US,D,20140310,000000,0.583471,0.583471,0.5734,0.579873,1091740,0
+USD.US,D,20140311,000000,0.581038,0.585924,0.576281,0.576749,2362263,0
+USD.US,D,20140312,000000,0.563782,0.581241,0.561721,0.580246,2282541,0
+USD.US,D,20140313,000000,0.585607,0.588133,0.558865,0.562587,2459839,0
+USD.US,D,20140314,000000,0.565862,0.567378,0.560408,0.561422,2298798,0
+USD.US,D,20140317,000000,0.564473,0.574888,0.564473,0.574888,1860447,0
+USD.US,D,20140318,000000,0.572111,0.587885,0.569932,0.587143,157476,0
+USD.US,D,20140319,000000,0.59188,0.594532,0.58776,0.58776,175540,0
+USD.US,D,20140320,000000,0.581933,0.610604,0.581933,0.608817,643148,0
+USD.US,D,20140321,000000,0.615937,0.615937,0.59709,0.597707,541572,0
+USD.US,D,20140324,000000,0.604454,0.604454,0.585729,0.594682,544733,0
+USD.US,D,20140325,000000,0.601056,0.606633,0.600638,0.60217,733837,0
+USD.US,D,20140326,000000,0.612141,0.615267,0.59076,0.595975,413739,0
+USD.US,D,20140327,000000,0.591756,0.591756,0.576107,0.576401,301712,0
+USD.US,D,20140328,000000,0.587959,0.594782,0.587959,0.589521,108704,0
+USD.US,D,20140331,000000,0.599567,0.610854,0.599567,0.606439,1014421,0
+USD.US,D,20140401,000000,0.60837,0.620352,0.60837,0.620352,306679,0
+USD.US,D,20140402,000000,0.620352,0.621516,0.612042,0.619979,913216,0
+USD.US,D,20140403,000000,0.620352,0.632308,0.620352,0.624199,955262,0
+USD.US,D,20140404,000000,0.633543,0.636767,0.595597,0.599444,718870,0
+USD.US,D,20140407,000000,0.589821,0.605449,0.57866,0.590269,1158656,0
+USD.US,D,20140408,000000,0.597657,0.606882,0.594607,0.604454,435964,0
+USD.US,D,20140409,000000,0.613032,0.617993,0.606265,0.612634,223038,0
+USD.US,D,20140410,000000,0.615267,0.616307,0.579276,0.582356,656663,0
+USD.US,D,20140411,000000,0.569852,0.583098,0.561447,0.565662,1603975,0
+USD.US,D,20140414,000000,0.567448,0.579156,0.562339,0.562339,448592,0
+USD.US,D,20140415,000000,0.572728,0.58568,0.572728,0.584516,265004,0
+USD.US,D,20140416,000000,0.582356,0.582356,0.568339,0.576604,754836,0
+USD.US,D,20140417,000000,0.579655,0.600638,0.579655,0.597214,775754,0
+USD.US,D,20140421,000000,0.599567,0.604952,0.592204,0.604106,710290,0
+USD.US,D,20140422,000000,0.609658,0.615564,0.589472,0.615515,1242975,0
+USD.US,D,20140423,000000,0.614376,0.617103,0.612341,0.614077,201329,0
+USD.US,D,20140424,000000,0.622456,0.628338,0.614077,0.620152,762932,0
+USD.US,D,20140425,000000,0.609116,0.609116,0.581883,0.582132,561942,0
+USD.US,D,20140428,000000,0.594607,0.594607,0.563432,0.579455,499380,0
+USD.US,D,20140429,000000,0.582724,0.589348,0.579455,0.587043,219973,0
+USD.US,D,20140430,000000,0.589646,0.590686,0.587517,0.590467,1347809,0
+USD.US,D,20140501,000000,0.590069,0.59709,0.584212,0.584212,952134,0
+USD.US,D,20140502,000000,0.590392,0.593318,0.5866,0.58776,208184,0
+USD.US,D,20140505,000000,0.589969,0.589969,0.579655,0.588332,647276,0
+USD.US,D,20140506,000000,0.588332,0.594782,0.583719,0.583719,355241,0
+USD.US,D,20140507,000000,0.586845,0.587835,0.58062,0.584391,333629,0
+USD.US,D,20140508,000000,0.592004,0.596717,0.592004,0.595299,80044.7,0
+USD.US,D,20140509,000000,0.591556,0.591556,0.582601,0.587835,1252023,0
+USD.US,D,20140512,000000,0.604032,0.608867,0.601876,0.606882,549136,0
+USD.US,D,20140513,000000,0.603041,0.609658,0.596767,0.596767,257165,0
+USD.US,D,20140514,000000,0.592944,0.597831,0.588332,0.588507,423803,0
+USD.US,D,20140515,000000,0.581087,0.581087,0.567972,0.571744,607069,0
+USD.US,D,20140516,000000,0.577719,0.58062,0.575037,0.58062,373692,0
+USD.US,D,20140519,000000,0.58062,0.59701,0.58062,0.59701,282035,0
+USD.US,D,20140520,000000,0.591258,0.597707,0.588507,0.588507,108027,0
+USD.US,D,20140521,000000,0.596717,0.598075,0.594234,0.594359,130219,0
+USD.US,D,20140522,000000,0.605519,0.605519,0.603459,0.603459,136380,0
+USD.US,D,20140523,000000,0.60321,0.611345,0.60321,0.611345,238763,0
+USD.US,D,20140527,000000,0.616107,0.626427,0.60718,0.626304,349887,0
+USD.US,D,20140528,000000,0.629255,0.634364,0.629255,0.634364,367596,0
+USD.US,D,20140529,000000,0.637096,0.644032,0.635403,0.635403,180846,0
+USD.US,D,20140530,000000,0.63,0.640364,0.63,0.640166,422545,0
+USD.US,D,20140602,000000,0.64421,0.6485,0.638627,0.647061,857057,0
+USD.US,D,20140603,000000,0.650485,0.660899,0.650485,0.660899,1055597,0
+USD.US,D,20140604,000000,0.66504,0.670572,0.659954,0.667846,1018711,0
+USD.US,D,20140605,000000,0.670746,0.674962,0.665289,0.674962,694113,0
+USD.US,D,20140606,000000,0.68037,0.687242,0.680172,0.683271,573619,0
+USD.US,D,20140609,000000,0.695472,0.698647,0.688033,0.689222,779109,0
+USD.US,D,20140610,000000,0.689222,0.697781,0.685207,0.697532,665840,0
+USD.US,D,20140611,000000,0.702568,0.705394,0.698647,0.699761,508847,0
+USD.US,D,20140612,000000,0.705094,0.705094,0.694183,0.697213,640406,0
+USD.US,D,20140613,000000,0.723819,0.736394,0.722456,0.735059,1341245,0
+USD.US,D,20140616,000000,0.737835,0.743414,0.732621,0.739449,899346,0
+USD.US,D,20140617,000000,0.74126,0.752346,0.73927,0.749489,569441,0
+USD.US,D,20140618,000000,0.745226,0.748942,0.726476,0.741726,1031211,0
+USD.US,D,20140619,000000,0.74138,0.74138,0.734064,0.73912,491671,0
+USD.US,D,20140620,000000,0.749122,0.749122,0.74143,0.744777,519637,0
+USD.US,D,20140623,000000,0.747877,0.751973,0.74138,0.743091,979568,0
+USD.US,D,20140624,000000,0.739449,0.760206,0.736474,0.741111,667001,0
+USD.US,D,20140625,000000,0.74138,0.749365,0.74019,0.748872,372789,0
+USD.US,D,20140626,000000,0.743906,0.745226,0.737089,0.741607,521105,0
+USD.US,D,20140627,000000,0.74019,0.743837,0.74019,0.74225,87705.6,0
+USD.US,D,20140630,000000,0.746389,0.758217,0.746345,0.757301,1237766,0
+USD.US,D,20140701,000000,0.752589,0.778558,0.752589,0.774089,954666,0
+USD.US,D,20140702,000000,0.773673,0.775234,0.770572,0.772852,806350,0
+USD.US,D,20140703,000000,0.781485,0.788301,0.779871,0.781435,555539,0
+USD.US,D,20140707,000000,0.781783,0.784411,0.768388,0.771935,1144770,0
+USD.US,D,20140708,000000,0.766975,0.775085,0.755143,0.764317,974326,0
+USD.US,D,20140709,000000,0.764317,0.772852,0.764317,0.767098,198878,0
+USD.US,D,20140710,000000,0.754944,0.779798,0.742717,0.770867,767384,0
+USD.US,D,20140711,000000,0.775901,0.776822,0.767771,0.775409,476833,0
+USD.US,D,20140714,000000,0.783594,0.785654,0.779005,0.78024,1214331,0
+USD.US,D,20140715,000000,0.786888,0.787634,0.764074,0.780986,637535,0
+USD.US,D,20140716,000000,0.803556,0.836049,0.803556,0.835004,1900639,0
+USD.US,D,20140717,000000,0.826624,0.826624,0.795819,0.797904,1219186,0
+USD.US,D,20140718,000000,0.808344,0.816654,0.801945,0.815588,1145447,0
+USD.US,D,20140721,000000,0.81303,0.826993,0.81303,0.823694,660727,0
+USD.US,D,20140722,000000,0.828729,0.838477,0.828058,0.838029,1186542,0
+USD.US,D,20140723,000000,0.832945,0.832945,0.798596,0.798721,2101484,0
+USD.US,D,20140724,000000,0.801945,0.805985,0.787684,0.793884,1239040,0
+USD.US,D,20140725,000000,0.791282,0.791282,0.759959,0.765985,1115513,0
+USD.US,D,20140728,000000,0.763132,0.767222,0.747952,0.765611,1168446,0
+USD.US,D,20140729,000000,0.770024,0.78024,0.766358,0.766607,659921,0
+USD.US,D,20140730,000000,0.771364,0.778509,0.766108,0.775284,295180,0
+USD.US,D,20140731,000000,0.762635,0.764074,0.738951,0.746389,1387904,0
+USD.US,D,20140801,000000,0.755814,0.759039,0.738205,0.750484,748482,0
+USD.US,D,20140804,000000,0.758545,0.763925,0.744155,0.763925,821091,0
+USD.US,D,20140805,000000,0.758864,0.759361,0.733568,0.736224,1210315,0
+USD.US,D,20140806,000000,0.731188,0.743707,0.727785,0.741111,284890,0
+USD.US,D,20140807,000000,0.7421,0.7421,0.722162,0.722162,321824,0
+USD.US,D,20140808,000000,0.717201,0.735303,0.716704,0.735303,470478,0
+USD.US,D,20140811,000000,0.744155,0.758217,0.744155,0.750356,733240,0
+USD.US,D,20140812,000000,0.741011,0.746389,0.735403,0.745698,201539,0
+USD.US,D,20140813,000000,0.752346,0.775284,0.752346,0.771364,601520,0
+USD.US,D,20140814,000000,0.776698,0.776698,0.769084,0.772059,689275,0
+USD.US,D,20140815,000000,0.787436,0.791282,0.776523,0.790783,834816,0
+USD.US,D,20140818,000000,0.802691,0.802691,0.785007,0.796611,1459110,0
+USD.US,D,20140819,000000,0.807772,0.809707,0.803805,0.808344,802802,0
+USD.US,D,20140820,000000,0.812041,0.821659,0.808642,0.820295,565990,0
+USD.US,D,20140821,000000,0.829352,0.833317,0.820668,0.832203,490800,0
+USD.US,D,20140822,000000,0.83153,0.833193,0.82955,0.829969,443318,0
+USD.US,D,20140825,000000,0.838477,0.838477,0.816704,0.819629,1148302,0
+USD.US,D,20140826,000000,0.829222,0.82965,0.818564,0.820918,1057484,0
+USD.US,D,20140827,000000,0.827242,0.827242,0.814519,0.821957,269423,0
+USD.US,D,20140828,000000,0.81516,0.828605,0.813678,0.82558,938973,0
+USD.US,D,20140829,000000,0.839767,0.841553,0.833119,0.836791,1245556,0
+USD.US,D,20140902,000000,0.846663,0.846663,0.824336,0.832203,1563993,0
+USD.US,D,20140903,000000,0.841503,0.841503,0.83183,0.834806,1264394,0
+USD.US,D,20140904,000000,0.844229,0.854847,0.838154,0.841503,3904547,0
+USD.US,D,20140905,000000,0.846165,0.852415,0.843613,0.852041,666905,0
+USD.US,D,20140908,000000,0.853405,0.865754,0.852708,0.858122,1054016,0
+USD.US,D,20140909,000000,0.86258,0.86258,0.839075,0.840263,599730,0
+USD.US,D,20140910,000000,0.847154,0.847154,0.83282,0.84205,551378,0
+USD.US,D,20140911,000000,0.832328,0.840507,0.829969,0.839075,397610,0
+USD.US,D,20140912,000000,0.840885,0.840885,0.822604,0.823201,959649,0
+USD.US,D,20140915,000000,0.824141,0.828804,0.805044,0.80703,1597024,0
+USD.US,D,20140916,000000,0.796362,0.834188,0.796362,0.833516,531475,0
+USD.US,D,20140917,000000,0.839075,0.851226,0.836168,0.842369,751207,0
+USD.US,D,20140918,000000,0.844479,0.860799,0.843433,0.860799,721918,0
+USD.US,D,20140919,000000,0.863277,0.863525,0.841503,0.846165,521008,0
+USD.US,D,20140922,000000,0.844603,0.844603,0.821166,0.825082,633438,0
+USD.US,D,20140923,000000,0.815708,0.826247,0.813847,0.820868,749965,0
+USD.US,D,20140924,000000,0.826247,0.838647,0.823151,0.837089,593747,0
+USD.US,D,20140925,000000,0.830466,0.834681,0.800084,0.808562,979874,0
+USD.US,D,20140926,000000,0.81725,0.826624,0.813528,0.822654,216732,0
+USD.US,D,20140929,000000,0.810552,0.839965,0.810552,0.839965,579586,0
+USD.US,D,20140930,000000,0.839642,0.839642,0.82161,0.825754,3270367,0
+USD.US,D,20141001,000000,0.814344,0.814344,0.779624,0.783465,2717892,0
+USD.US,D,20141002,000000,0.789962,0.789962,0.749489,0.772109,1815626,0
+USD.US,D,20141003,000000,0.775783,0.785947,0.775783,0.782971,1208444,0
+USD.US,D,20141006,000000,0.784833,0.788381,0.762266,0.770572,529782,0
+USD.US,D,20141007,000000,0.758366,0.761346,0.74019,0.74019,646002,0
+USD.US,D,20141008,000000,0.744777,0.775981,0.728282,0.775359,1122013,0
+USD.US,D,20141009,000000,0.768213,0.768837,0.733865,0.733865,296212,0
+USD.US,D,20141010,000000,0.689222,0.707572,0.574246,0.636897,5592067,0
+USD.US,D,20141013,000000,0.637393,0.648375,0.612714,0.612714,3113874,0
+USD.US,D,20141014,000000,0.619904,0.654873,0.619904,0.636274,1781902,0
+USD.US,D,20141015,000000,0.615614,0.637932,0.588009,0.633473,4488989,0
+USD.US,D,20141016,000000,0.602792,0.653636,0.602792,0.63826,2015134,0
+USD.US,D,20141017,000000,0.657427,0.671916,0.652962,0.652962,4079749,0
+USD.US,D,20141020,000000,0.652271,0.672802,0.64413,0.672235,1546832,0
+USD.US,D,20141021,000000,0.688775,0.719605,0.687435,0.719605,1440305,0
+USD.US,D,20141022,000000,0.731188,0.731188,0.703906,0.703906,1433112,0
+USD.US,D,20141023,000000,0.718789,0.733865,0.718789,0.722656,3150662,0
+USD.US,D,20141024,000000,0.722656,0.743707,0.722656,0.739369,875992,0
+USD.US,D,20141027,000000,0.74225,0.745698,0.725387,0.745698,1418338,0
+USD.US,D,20141028,000000,0.754749,0.766607,0.750484,0.766607,756401,0
+USD.US,D,20141029,000000,0.771512,0.776349,0.759286,0.776149,1196203,0
+USD.US,D,20141030,000000,0.762755,0.764995,0.731438,0.742717,2636218,0
+USD.US,D,20141031,000000,0.786321,0.805985,0.779449,0.805985,4941258,0
+USD.US,D,20141103,000000,0.804303,0.825629,0.798546,0.819181,2460033,0
+USD.US,D,20141104,000000,0.808344,0.828481,0.808344,0.817394,2858063,0
+USD.US,D,20141105,000000,0.823271,0.823271,0.812314,0.819181,828446,0
+USD.US,D,20141106,000000,0.827909,0.83386,0.812434,0.822525,690742,0
+USD.US,D,20141107,000000,0.827909,0.8296,0.798347,0.80708,958278,0
+USD.US,D,20141110,000000,0.802268,0.814344,0.800084,0.810324,4656384,0
+USD.US,D,20141111,000000,0.812434,0.812434,0.806781,0.807398,553071,0
+USD.US,D,20141112,000000,0.807822,0.810453,0.800208,0.810453,308050,0
+USD.US,D,20141113,000000,0.816822,0.825754,0.810453,0.814344,467430,0
+USD.US,D,20141114,000000,0.808692,0.827242,0.80187,0.826624,1619829,0
+USD.US,D,20141117,000000,0.823769,0.824385,0.80708,0.823644,155331,0
+USD.US,D,20141118,000000,0.828307,0.858491,0.827809,0.85435,610214,0
+USD.US,D,20141119,000000,0.84304,0.851871,0.83158,0.841378,909136,0
+USD.US,D,20141120,000000,0.84825,0.873946,0.825132,0.873447,589908,0
+USD.US,D,20141121,000000,0.892645,0.893286,0.871019,0.878652,1081757,0
+USD.US,D,20141124,000000,0.884284,0.906184,0.884284,0.898496,992761,0
+USD.US,D,20141125,000000,0.911567,0.911567,0.898745,0.904447,1727372,0
+USD.US,D,20141126,000000,0.908717,0.943437,0.905541,0.943437,1048371,0
+USD.US,D,20141128,000000,0.943308,0.958265,0.939665,0.949189,885733,0
+USD.US,D,20141201,000000,0.948841,0.954793,0.925529,0.933516,1304537,0
+USD.US,D,20141202,000000,0.933516,0.950926,0.930042,0.950007,557910,0
+USD.US,D,20141203,000000,0.969102,0.983661,0.961341,0.979394,1343229,0
+USD.US,D,20141204,000000,0.980189,0.989315,0.973142,0.98411,865541,0
+USD.US,D,20141205,000000,0.996013,1.00191,0.989762,1.00191,1447321,0
+USD.US,D,20141208,000000,0.998817,1.00191,0.957369,0.969277,1816046,0
+USD.US,D,20141209,000000,0.954594,0.969526,0.927365,0.963226,1924009,0
+USD.US,D,20141210,000000,0.957618,0.967366,0.927758,0.93173,884427,0
+USD.US,D,20141211,000000,0.926022,0.966799,0.925953,0.951001,901394,0
+USD.US,D,20141212,000000,0.933884,0.943308,0.913721,0.917892,1321697,0
+USD.US,D,20141215,000000,0.921663,0.941995,0.89557,0.901646,1732808,0
+USD.US,D,20141216,000000,0.893784,0.924539,0.883862,0.893784,681904,0
+USD.US,D,20141217,000000,0.884783,0.920171,0.877412,0.920171,1117981,0
+USD.US,D,20141218,000000,0.943308,0.9603,0.940512,0.956584,687775,0
+USD.US,D,20141219,000000,0.965137,0.965137,0.935696,0.940955,987535,0
+USD.US,D,20141222,000000,0.952562,0.978453,0.952562,0.977114,1221492,0
+USD.US,D,20141223,000000,0.986041,0.995714,0.979099,0.979149,1893946,0
+USD.US,D,20141224,000000,0.973641,0.98634,0.973641,0.986041,354661,0
+USD.US,D,20141226,000000,0.998628,0.998628,0.979149,0.983661,396707,0
+USD.US,D,20141229,000000,0.979592,0.979592,0.9667,0.977114,470381,0
+USD.US,D,20141230,000000,0.972577,0.972577,0.956783,0.957274,647180,0
+USD.US,D,20141231,000000,0.953155,0.975874,0.93872,0.93872,643535,0
+USD.US,D,20150102,000000,0.945369,0.967541,0.929426,0.94314,1789983,0
+USD.US,D,20150105,000000,0.941005,0.941005,0.909507,0.913473,2936656,0
+USD.US,D,20150106,000000,0.911392,0.911392,0.866999,0.871387,2673587,0
+USD.US,D,20150107,000000,0.876348,0.896809,0.876348,0.88709,957133,0
+USD.US,D,20150108,000000,0.905989,0.94413,0.905989,0.941895,1363421,0
+USD.US,D,20150109,000000,0.935496,0.954096,0.918832,0.942492,879459,0
+USD.US,D,20150112,000000,0.941252,0.941252,0.907353,0.917514,755239,0
+USD.US,D,20150113,000000,0.928849,0.957618,0.89371,0.904869,1299892,0
+USD.US,D,20150114,000000,0.898665,0.905611,0.874537,0.890659,1094288,0
+USD.US,D,20150115,000000,0.904994,0.908836,0.87424,0.874736,557603,0
+USD.US,D,20150116,000000,0.86883,0.90281,0.859406,0.900825,774271,0
+USD.US,D,20150120,000000,0.898665,0.908667,0.882473,0.90281,1207074,0
+USD.US,D,20150121,000000,0.894326,0.937038,0.894326,0.928107,2147966,0
+USD.US,D,20150122,000000,0.941452,0.948393,0.901397,0.942193,1032420,0
+USD.US,D,20150123,000000,0.941402,0.950185,0.897307,0.935496,2947672,0
+USD.US,D,20150126,000000,0.916155,0.928928,0.915956,0.928928,773174,0
+USD.US,D,20150127,000000,0.888673,0.906284,0.865559,0.879398,1085208,0
+USD.US,D,20150128,000000,0.897357,0.905939,0.864441,0.864441,1341938,0
+USD.US,D,20150129,000000,0.869476,0.882125,0.853286,0.882125,594714,0
+USD.US,D,20150130,000000,0.865684,0.885399,0.838826,0.838826,3393909,0
+USD.US,D,20150202,000000,0.843613,0.845024,0.811,0.843931,1202009,0
+USD.US,D,20150203,000000,0.844603,0.869229,0.842742,0.869229,872927,0
+USD.US,D,20150204,000000,0.867546,0.885649,0.867248,0.873298,593440,0
+USD.US,D,20150205,000000,0.885649,0.897799,0.881677,0.892296,624697,0
+USD.US,D,20150206,000000,0.906607,0.906607,0.874736,0.874736,620713,0
+USD.US,D,20150209,000000,0.860352,0.87097,0.853779,0.857674,1339955,0
+USD.US,D,20150210,000000,0.870149,0.906929,0.868238,0.902317,690936,0
+USD.US,D,20150211,000000,0.908667,0.923643,0.897675,0.905989,781738,0
+USD.US,D,20150212,000000,0.925529,0.94314,0.919006,0.94314,539862,0
+USD.US,D,20150213,000000,0.949016,0.953304,0.933566,0.947647,1724905,0
+USD.US,D,20150217,000000,0.951498,0.968357,0.947359,0.967291,794028,0
+USD.US,D,20150218,000000,0.97176,0.97176,0.952562,0.952662,516782,0
+USD.US,D,20150219,000000,0.95509,0.965137,0.953304,0.953902,264616,0
+USD.US,D,20150220,000000,0.95224,0.969426,0.948194,0.965381,555039,0
+USD.US,D,20150223,000000,0.962335,0.962335,0.941079,0.949016,829897,0
+USD.US,D,20150224,000000,0.949937,0.983861,0.949937,0.979592,524653,0
+USD.US,D,20150225,000000,0.966873,0.970844,0.96142,0.962161,267181,0
+USD.US,D,20150226,000000,0.977294,0.98076,0.96655,0.97865,680436,0
+USD.US,D,20150227,000000,0.989687,0.989687,0.963276,0.963276,2449162,0
+USD.US,D,20150302,000000,0.968237,1.01208,0.968237,1.01208,2333474,0
+USD.US,D,20150303,000000,1.00209,1.00482,0.973814,0.982746,761142,0
+USD.US,D,20150304,000000,0.955713,0.972577,0.953603,0.969526,500783,0
+USD.US,D,20150305,000000,0.975482,0.982616,0.96248,0.970844,440625,0
+USD.US,D,20150306,000000,0.961091,0.96571,0.938602,0.938602,881153,0
+USD.US,D,20150309,000000,0.940462,0.942811,0.936864,0.94175,360548,0
+USD.US,D,20150310,000000,0.928749,0.931903,0.899908,0.906234,1141673,0
+USD.US,D,20150311,000000,0.920742,0.933217,0.914866,0.917942,440625,0
+USD.US,D,20150312,000000,0.8913,0.90276,0.871314,0.890236,1382211,0
+USD.US,D,20150313,000000,0.880987,0.904695,0.873796,0.904695,560829,0
+USD.US,D,20150316,000000,0.908667,0.92322,0.906929,0.920667,540830,0
+USD.US,D,20150317,000000,0.917643,0.917643,0.894206,0.905491,410642,0
+USD.US,D,20150318,000000,0.898794,0.928998,0.888673,0.923643,460737,0
+USD.US,D,20150319,000000,0.929992,0.929992,0.922231,0.922305,350580,0
+USD.US,D,20150320,000000,0.936442,0.962235,0.927267,0.955389,380498,0
+USD.US,D,20150323,000000,0.96035,0.961912,0.938422,0.938422,891443,0
+USD.US,D,20150324,000000,0.929917,0.950827,0.929917,0.931157,180233,0
+USD.US,D,20150325,000000,0.918508,0.932645,0.838895,0.838895,1520172,0
+USD.US,D,20150326,000000,0.816902,0.852956,0.793834,0.845024,1140028,0
+USD.US,D,20150327,000000,0.846165,0.915856,0.838726,0.913622,1290150,0
+USD.US,D,20150330,000000,0.901572,0.92843,0.897257,0.912632,600117,0
+USD.US,D,20150331,000000,0.907472,0.907472,0.892096,0.892096,2085566,0
+USD.US,D,20150401,000000,0.882548,0.883419,0.867248,0.870521,879959,0
+USD.US,D,20150402,000000,0.877337,0.885449,0.869775,0.871811,120139,0
+USD.US,D,20150406,000000,0.859983,0.892096,0.849931,0.892096,1040001,0
+USD.US,D,20150407,000000,0.875776,0.897182,0.875776,0.882723,192620,0
+USD.US,D,20150408,000000,0.893036,0.894456,0.88825,0.88825,70093.5,0
+USD.US,D,20150409,000000,0.883663,0.913424,0.883663,0.908219,587070,0
+USD.US,D,20150410,000000,0.91603,0.927117,0.91392,0.927117,570038,0
+USD.US,D,20150413,000000,0.923345,0.931287,0.91206,0.91206,260036,0
+USD.US,D,20150414,000000,0.902884,0.917514,0.88825,0.893535,469994,0
+USD.US,D,20150415,000000,0.905044,0.94373,0.905044,0.935496,611117,0
+USD.US,D,20150416,000000,0.939715,0.939715,0.925529,0.929097,333323,0
+USD.US,D,20150417,000000,0.906779,0.921912,0.894127,0.894127,560055,0
+USD.US,D,20150420,000000,0.90586,0.927434,0.899834,0.924789,546684,0
+USD.US,D,20150421,000000,0.927434,0.933217,0.924291,0.927434,188555,0
+USD.US,D,20150422,000000,0.935496,0.946711,0.932395,0.946711,215409,0
+USD.US,D,20150423,000000,0.902387,0.918334,0.899492,0.914916,149960,0
+USD.US,D,20150424,000000,0.915534,0.915534,0.872255,0.881877,822914,0
+USD.US,D,20150427,000000,0.88528,0.904248,0.880737,0.880737,389998,0
+USD.US,D,20150428,000000,0.874686,0.892715,0.869975,0.887509,282970,0
+USD.US,D,20150429,000000,0.876722,0.889918,0.869279,0.882423,350096,0
+USD.US,D,20150430,000000,0.886022,0.887759,0.861893,0.865609,1099998,0
+USD.US,D,20150501,000000,0.883862,0.917514,0.883862,0.917096,460124,0
+USD.US,D,20150504,000000,0.915707,0.919922,0.907671,0.913796,1280151,0
+USD.US,D,20150505,000000,0.910647,0.910647,0.873866,0.877587,630084,0
+USD.US,D,20150506,000000,0.879996,0.879996,0.8546,0.869576,391675,0
+USD.US,D,20150507,000000,0.879896,0.888997,0.872501,0.888997,209861,0
+USD.US,D,20150508,000000,0.894874,0.909755,0.894874,0.908836,260036,0
+USD.US,D,20150511,000000,0.901646,0.907223,0.897749,0.897749,70093.5,0
+USD.US,D,20150512,000000,0.887629,0.896933,0.876522,0.88714,475204,0
+USD.US,D,20150513,000000,0.899163,0.899983,0.898421,0.898421,70577.4,0
+USD.US,D,20150514,000000,0.90891,0.933018,0.907671,0.924589,510041,0
+USD.US,D,20150515,000000,0.926022,0.933018,0.92037,0.92037,285277,0
+USD.US,D,20150518,000000,0.930042,0.950378,0.930042,0.950378,652421,0
+USD.US,D,20150519,000000,0.957027,0.957027,0.942323,0.942323,273890,0
+USD.US,D,20150520,000000,0.922549,0.960744,0.9224,0.960744,486268,0
+USD.US,D,20150521,000000,0.926022,0.950378,0.926022,0.947399,690065,0
+USD.US,D,20150522,000000,0.964888,0.96655,0.951568,0.960175,560055,0
+USD.US,D,20150526,000000,0.950185,0.950185,0.934133,0.934133,162331,0
+USD.US,D,20150527,000000,0.969476,1.02012,0.969476,1.01367,1130029,0
+USD.US,D,20150528,000000,1.01002,1.02516,1.00847,1.01723,781738,0
+USD.US,D,20150529,000000,1.03401,1.0426,1.02585,1.03135,409965,0
+USD.US,D,20150601,000000,1.04302,1.04987,1.02055,1.02784,397401,0
+USD.US,D,20150602,000000,1.00002,1.00866,0.999924,1.0029,322307,0
+USD.US,D,20150603,000000,1.00499,1.00681,1.00499,1.00594,80044.7,0
+USD.US,D,20150604,000000,0.977463,0.994898,0.964146,0.96571,619939,0
+USD.US,D,20150605,000000,0.959062,0.969277,0.959062,0.969277,99866.4,0
+USD.US,D,20150608,000000,0.93252,0.93252,0.923345,0.927932,490009,0
+USD.US,D,20150609,000000,0.922231,0.929097,0.907353,0.929097,361709,0
+USD.US,D,20150610,000000,0.935376,0.952981,0.919006,0.952912,562748,0
+USD.US,D,20150611,000000,0.950428,0.954544,0.947359,0.954544,81576.9,0
+USD.US,D,20150612,000000,0.929097,0.933516,0.929097,0.933516,89995.9,0
+USD.US,D,20150615,000000,0.90797,0.932818,0.90797,0.932818,370144,0
+USD.US,D,20150616,000000,0.93463,0.945169,0.930988,0.945169,210054,0
+USD.US,D,20150617,000000,0.940582,0.946612,0.934879,0.942492,240150,0
+USD.US,D,20150618,000000,0.94909,0.971013,0.94909,0.964764,190039,0
+USD.US,D,20150619,000000,0.969426,0.97275,0.959112,0.97275,279890,0
+USD.US,D,20150622,000000,0.979025,0.979025,0.969726,0.977413,250037,0
+USD.US,D,20150623,000000,0.963401,0.963401,0.956086,0.959609,116043,0
+USD.US,D,20150624,000000,0.960744,0.963226,0.943636,0.944378,450044,0
+USD.US,D,20150625,000000,0.959062,0.959062,0.945915,0.948841,250037,0
+USD.US,D,20150626,000000,0.925529,0.939417,0.881434,0.891848,900039,0
+USD.US,D,20150629,000000,0.875229,0.875229,0.835671,0.837979,1040001,0
+USD.US,D,20150630,000000,0.856877,0.857823,0.842742,0.847404,1720211,0
+USD.US,D,20150701,000000,0.856877,0.866003,0.847404,0.84924,260036,0
+USD.US,D,20150702,000000,0.861793,0.868288,0.861793,0.868288,70093.5,0
+USD.US,D,20150706,000000,0.849931,0.851375,0.83183,0.835552,380014,0
+USD.US,D,20150707,000000,0.834681,0.834681,0.779996,0.823844,1320165,0
+USD.US,D,20150708,000000,0.788381,0.79061,0.779996,0.781115,540056,0
+USD.US,D,20150709,000000,0.810502,0.810502,0.75656,0.759411,1070128,0
+USD.US,D,20150710,000000,0.788052,0.78848,0.77603,0.782921,120139,0
+USD.US,D,20150713,000000,0.791654,0.810324,0.786146,0.805542,500074,0
+USD.US,D,20150714,000000,0.814221,0.821907,0.809508,0.817817,1232169,0
+USD.US,D,20150715,000000,0.824385,0.824883,0.801447,0.80896,2232075,0
+USD.US,D,20150716,000000,0.831083,0.831083,0.796611,0.816504,550103,0
+USD.US,D,20150717,000000,0.813847,0.813926,0.789912,0.803805,1600185,0
+USD.US,D,20150720,000000,0.809707,0.812434,0.792639,0.793018,350096,0
+USD.US,D,20150721,000000,0.794879,0.799885,0.789912,0.791282,229925,0
+USD.US,D,20150722,000000,0.775484,0.783415,0.734909,0.748326,1640183,0
+USD.US,D,20150723,000000,0.763751,0.784907,0.758964,0.764915,210054,0
+USD.US,D,20150724,000000,0.761441,0.761441,0.737537,0.739746,450044,0
+USD.US,D,20150727,000000,0.733915,0.733915,0.71229,0.73287,940053,0
+USD.US,D,20150728,000000,0.730641,0.771612,0.730641,0.771612,540056,0
+USD.US,D,20150729,000000,0.770817,0.770817,0.758048,0.763925,709999,0
+USD.US,D,20150730,000000,0.764417,0.767721,0.756685,0.766727,240150,0
+USD.US,D,20150731,000000,0.76995,0.76995,0.749315,0.749315,250037,0
+USD.US,D,20150803,000000,0.745648,0.750604,0.738951,0.738951,149009,0
+USD.US,D,20150804,000000,0.731438,0.737707,0.723197,0.735229,520137,0
+USD.US,D,20150805,000000,0.736394,0.760949,0.736394,0.760949,99866.4,0
+USD.US,D,20150806,000000,0.743658,0.750187,0.723446,0.734909,914184,0
+USD.US,D,20150807,000000,0.725804,0.730342,0.722261,0.730342,510041,0
+USD.US,D,20150810,000000,0.737214,0.776895,0.737214,0.776079,900039,0
+USD.US,D,20150811,000000,0.768338,0.768338,0.737388,0.737388,163928,0
+USD.US,D,20150812,000000,0.734114,0.753409,0.714892,0.751723,440028,0
+USD.US,D,20150813,000000,0.756063,0.75971,0.73927,0.73927,500074,0
+USD.US,D,20150814,000000,0.728855,0.729646,0.723819,0.725487,320033,0
+USD.US,D,20150817,000000,0.73927,0.73927,0.73927,0.73927,19837.8,0
+USD.US,D,20150818,000000,0.738279,0.738279,0.718441,0.718441,89995.9,0
+USD.US,D,20150819,000000,0.718987,0.718987,0.690586,0.706539,920103,0
+USD.US,D,20150820,000000,0.689968,0.689968,0.649986,0.652466,990116,0
+USD.US,D,20150821,000000,0.628581,0.648002,0.616187,0.616187,670034,0
+USD.US,D,20150824,000000,0.564548,0.645574,0.519955,0.600981,1063016,0
+USD.US,D,20150825,000000,0.606882,0.660004,0.575584,0.577769,2010198,0
+USD.US,D,20150826,000000,0.609863,0.632055,0.590019,0.624739,720080,0
+USD.US,D,20150827,000000,0.64984,0.678261,0.64984,0.668394,1420128,0
+USD.US,D,20150828,000000,0.661397,0.693984,0.661397,0.692571,870073,0
+USD.US,D,20150831,000000,0.683889,0.709857,0.674643,0.693641,2440114,0
+USD.US,D,20150901,000000,0.686794,0.686794,0.638877,0.638877,420077,0
+USD.US,D,20150902,000000,0.6483,0.675583,0.6483,0.668935,330097,0
+USD.US,D,20150903,000000,0.688426,0.707872,0.674962,0.690088,760029,0
+USD.US,D,20150904,000000,0.684217,0.684217,0.66083,0.670871,330097,0
+USD.US,D,20150908,000000,0.705891,0.722949,0.699761,0.722212,1160027,0
+USD.US,D,20150909,000000,0.738871,0.742424,0.702488,0.707872,409965,0
+USD.US,D,20150910,000000,0.703732,0.720521,0.703732,0.720521,88689.5,0
+USD.US,D,20150911,000000,0.70108,0.711096,0.691506,0.711096,179943,0
+USD.US,D,20150914,000000,0.713031,0.71948,0.707454,0.711842,310114,0
+USD.US,D,20150915,000000,0.71948,0.732004,0.71948,0.732004,89995.9,0
+USD.US,D,20150916,000000,0.737885,0.737885,0.718117,0.728532,400078,0
+USD.US,D,20150917,000000,0.729696,0.735478,0.724939,0.73287,380998,0
+USD.US,D,20150918,000000,0.714349,0.714349,0.68967,0.691207,1140028,0
+USD.US,D,20150921,000000,0.700139,0.706539,0.685799,0.689968,469994,0
+USD.US,D,20150922,000000,0.674892,0.675533,0.658293,0.662686,680146,0
+USD.US,D,20150923,000000,0.668935,0.668935,0.657973,0.657973,248440,0
+USD.US,D,20150924,000000,0.649986,0.658293,0.624864,0.652889,943844,0
+USD.US,D,20150925,000000,0.670375,0.672901,0.655943,0.655943,240150,0
+USD.US,D,20150928,000000,0.651356,0.651356,0.634856,0.634856,365047,0
+USD.US,D,20150929,000000,0.649545,0.649986,0.641062,0.641653,429948,0
+USD.US,D,20150930,000000,0.689968,0.690835,0.683689,0.690835,170040,0
+USD.US,D,20151001,000000,0.654948,0.667598,0.6517,0.667598,70093.5,0
+USD.US,D,20151002,000000,0.681043,0.683023,0.681043,0.683023,40046.5,0
+USD.US,D,20151005,000000,0.719978,0.729646,0.717445,0.729353,507670,0
+USD.US,D,20151006,000000,0.72672,0.7268,0.709857,0.709857,310114,0
+USD.US,D,20151007,000000,0.737139,0.758048,0.731263,0.749539,530475,0
+USD.US,D,20151008,000000,0.749938,0.749938,0.738578,0.739746,190039,0
+USD.US,D,20151009,000000,0.748693,0.756063,0.747061,0.747061,179943,0
+USD.US,D,20151012,000000,0.745351,0.750534,0.745351,0.747261,64416.4,0
+USD.US,D,20151013,000000,0.736394,0.736394,0.736394,0.736394,19837.8,0
+USD.US,D,20151014,000000,0.729696,0.780866,0.725387,0.780866,630084,0
+USD.US,D,20151015,000000,0.782031,0.799765,0.782031,0.793586,540056,0
+USD.US,D,20151016,000000,0.799765,0.799765,0.779996,0.796739,210054,0
+USD.US,D,20151019,000000,0.799885,0.80187,0.793511,0.80182,249553,0
+USD.US,D,20151020,000000,0.794879,0.796739,0.79061,0.793511,320033,0
+USD.US,D,20151021,000000,0.806657,0.815588,0.806657,0.815588,120139,0
+USD.US,D,20151022,000000,0.824266,0.852956,0.824266,0.847578,380014,0
+USD.US,D,20151023,000000,0.869651,0.879896,0.849931,0.873447,800011,0
+USD.US,D,20151026,000000,0.879817,0.879817,0.847901,0.848499,360031,0
+USD.US,D,20151027,000000,0.839965,0.841752,0.832446,0.833516,179943,0
+USD.US,D,20151028,000000,0.847404,0.854897,0.846589,0.850429,250037,0
+USD.US,D,20151029,000000,0.83376,0.83376,0.819797,0.819797,460124,0
+USD.US,D,20151030,000000,0.819797,0.830093,0.819797,0.828232,200055,0
+USD.US,D,20151102,000000,0.831212,0.844279,0.831212,0.844279,147041,0
+USD.US,D,20151103,000000,0.834929,0.855341,0.834929,0.853455,326307,0
+USD.US,D,20151104,000000,0.852956,0.853951,0.850976,0.853951,85141.2,0
+USD.US,D,20151105,000000,0.853951,0.853951,0.835999,0.835999,80044.7,0
+USD.US,D,20151106,000000,0.8482,0.870074,0.8482,0.870074,1050194,0
+USD.US,D,20151109,000000,0.873447,0.873447,0.841303,0.84924,566958,0
+USD.US,D,20151110,000000,0.834929,0.834929,0.815459,0.820047,409965,0
+USD.US,D,20151111,000000,0.823521,0.83381,0.820425,0.820425,389998,0
+USD.US,D,20151112,000000,0.809882,0.816654,0.798347,0.799287,500074,0
+USD.US,D,20151113,000000,0.792639,0.806284,0.784957,0.789545,229925,0
+USD.US,D,20151116,000000,0.791282,0.803109,0.790858,0.800457,120139,0
+USD.US,D,20151117,000000,0.809882,0.820545,0.804671,0.820175,149960,0
+USD.US,D,20151118,000000,0.828108,0.850678,0.828108,0.850678,640196,0
+USD.US,D,20151119,000000,0.841627,0.871139,0.840885,0.870074,340000,0
+USD.US,D,20151120,000000,0.873124,0.873447,0.871019,0.871019,360031,0
+USD.US,D,20151123,000000,0.87072,0.87072,0.849732,0.856579,299970,0
+USD.US,D,20151124,000000,0.850429,0.869476,0.850429,0.869279,210054,0
+USD.US,D,20151125,000000,0.871019,0.881632,0.871019,0.874985,219973,0
+USD.US,D,20151127,000000,0.874985,0.874985,0.874985,0.874985,19837.8,0
+USD.US,D,20151130,000000,0.889918,0.901023,0.882423,0.896933,3350315,0
+USD.US,D,20151201,000000,0.901472,0.918931,0.900725,0.918931,1841996,0
+USD.US,D,20151202,000000,0.921613,0.922727,0.898047,0.898047,385192,0
+USD.US,D,20151203,000000,0.905611,0.905611,0.889918,0.889918,115252,0
+USD.US,D,20151204,000000,0.911145,0.928679,0.911145,0.92037,820107,0
+USD.US,D,20151207,000000,0.9224,0.9224,0.90995,0.911392,270019,0
+USD.US,D,20151208,000000,0.889819,0.903008,0.886095,0.902884,745869,0
+USD.US,D,20151209,000000,0.876847,0.882056,0.876847,0.882056,59884.3,0
+USD.US,D,20151210,000000,0.892645,0.892645,0.892645,0.892645,19837.8,0
+USD.US,D,20151211,000000,0.880812,0.880812,0.861893,0.861893,670034,0
+USD.US,D,20151214,000000,0.872451,0.872451,0.838402,0.8544,277616,0
+USD.US,D,20151215,000000,0.875229,0.892545,0.867348,0.892545,500074,0
+USD.US,D,20151216,000000,0.867496,0.902019,0.867496,0.902019,190039,0
+USD.US,D,20151217,000000,0.902884,0.902884,0.880937,0.886943,170040,0
+USD.US,D,20151218,000000,0.856877,0.860898,0.841951,0.841951,160008,0
+USD.US,D,20151221,000000,0.857823,0.862382,0.849638,0.862382,409965,0
+USD.US,D,20151222,000000,0.884036,0.88411,0.870391,0.873249,310792,0
+USD.US,D,20151223,000000,0.890066,0.890066,0.88719,0.88719,89786.2,0
+USD.US,D,20151224,000000,0.882623,0.898346,0.882623,0.898346,81867.2,0
+USD.US,D,20151228,000000,0.881483,0.881557,0.881483,0.881557,53078.2,0
+USD.US,D,20151229,000000,0.902387,0.917344,0.902387,0.91219,874040,0
+USD.US,D,20151230,000000,0.909209,0.909209,0.88942,0.88942,12978812,0
+USD.US,D,20151231,000000,0.892096,0.892096,0.866849,0.868338,13132321,0
+USD.US,D,20160104,000000,0.843683,0.843683,0.815708,0.826923,615584,0
+USD.US,D,20160105,000000,0.839273,0.842001,0.826426,0.826426,260536,0
+USD.US,D,20160106,000000,0.806831,0.806831,0.774089,0.776573,1003825,0
+USD.US,D,20160107,000000,0.768088,0.768088,0.73275,0.739449,644325,0
+USD.US,D,20160108,000000,0.741607,0.741607,0.709186,0.709186,819527,0
+USD.US,D,20160111,000000,0.718789,0.728855,0.707454,0.71968,461430,0
+USD.US,D,20160112,000000,0.727617,0.730641,0.724889,0.730641,138735,0
+USD.US,D,20160113,000000,0.745967,0.745967,0.687535,0.687535,1035888,0
+USD.US,D,20160114,000000,0.682524,0.710798,0.679997,0.710798,271197,0
+USD.US,D,20160115,000000,0.6486,0.656487,0.62784,0.632055,556329,0
+USD.US,D,20160119,000000,0.668636,0.668636,0.627666,0.63826,718386,0
+USD.US,D,20160120,000000,0.621516,0.64637,0.613207,0.64637,408691,0
+USD.US,D,20160121,000000,0.648176,0.676454,0.648176,0.659337,346306,0
+USD.US,D,20160122,000000,0.680047,0.696716,0.669578,0.670621,928102,0
+USD.US,D,20160125,000000,0.670572,0.679251,0.659462,0.659462,295083,0
+USD.US,D,20160126,000000,0.668095,0.681584,0.668095,0.681584,198781,0
+USD.US,D,20160127,000000,0.675459,0.688178,0.656858,0.656858,726063,0
+USD.US,D,20160128,000000,0.67732,0.685132,0.665911,0.668686,251536,0
+USD.US,D,20160129,000000,0.671568,0.71968,0.671568,0.71968,308534,0
+USD.US,D,20160201,000000,0.718042,0.728162,0.712539,0.718858,490509,0
+USD.US,D,20160202,000000,0.700682,0.700682,0.669578,0.669578,353080,0
+USD.US,D,20160203,000000,0.659661,0.67132,0.637433,0.668145,513637,0
+USD.US,D,20160204,000000,0.679997,0.686049,0.678803,0.683073,116865,0
+USD.US,D,20160205,000000,0.649496,0.651077,0.645276,0.645325,279890,0
+USD.US,D,20160208,000000,0.622556,0.624989,0.604106,0.615068,997599,0
+USD.US,D,20160209,000000,0.608668,0.628906,0.604354,0.626527,920312,0
+USD.US,D,20160211,000000,0.590467,0.601678,0.562587,0.593865,973794,0
+USD.US,D,20160212,000000,0.60535,0.621466,0.596025,0.614869,147332,0
+USD.US,D,20160216,000000,0.631239,0.652962,0.631239,0.652962,146461,0
+USD.US,D,20160217,000000,0.65976,0.682157,0.65976,0.679102,882459,0
+USD.US,D,20160218,000000,0.67732,0.682032,0.67732,0.682032,81576.9,0
+USD.US,D,20160219,000000,0.677568,0.679251,0.677568,0.679251,47417.1,0
+USD.US,D,20160222,000000,0.705543,0.705543,0.690218,0.690218,102801,0
+USD.US,D,20160223,000000,0.684267,0.684267,0.669876,0.673474,501090,0
+USD.US,D,20160224,000000,0.666533,0.672732,0.661397,0.672732,46159.1,0
+USD.US,D,20160225,000000,0.698447,0.702618,0.698447,0.702618,76222.3,0
+USD.US,D,20160226,000000,0.712409,0.71948,0.710553,0.716803,1775338,0
+USD.US,D,20160229,000000,0.729103,0.731636,0.715564,0.715564,112688,0
+USD.US,D,20160301,000000,0.735059,0.744652,0.734909,0.744652,440221,0
+USD.US,D,20160302,000000,0.753709,0.756063,0.753659,0.753759,112188,0
+USD.US,D,20160303,000000,0.764123,0.765112,0.758864,0.758864,123252,0
+USD.US,D,20160304,000000,0.771737,0.779748,0.771737,0.779748,87608.9,0
+USD.US,D,20160307,000000,0.767542,0.786146,0.763327,0.778379,715193,0
+USD.US,D,20160308,000000,0.764123,0.781981,0.746687,0.757301,515057,0
+USD.US,D,20160309,000000,0.756734,0.756734,0.746762,0.753828,246956,0
+USD.US,D,20160310,000000,0.775035,0.77516,0.742991,0.763676,365741,0
+USD.US,D,20160311,000000,0.786743,0.798099,0.786743,0.797058,161170,0
+USD.US,D,20160314,000000,0.80207,0.80207,0.790162,0.793834,171653,0
+USD.US,D,20160315,000000,0.779549,0.779549,0.776473,0.776473,106543,0
+USD.US,D,20160317,000000,0.776895,0.805787,0.776895,0.805787,651341,0
+USD.US,D,20160318,000000,0.808812,0.828904,0.808812,0.828904,151815,0
+USD.US,D,20160321,000000,0.820668,0.826923,0.812682,0.826923,220651,0
+USD.US,D,20160322,000000,0.827909,0.832278,0.827909,0.832278,83770.3,0
+USD.US,D,20160323,000000,0.822405,0.822405,0.808219,0.808219,176620,0
+USD.US,D,20160324,000000,0.795178,0.80083,0.795178,0.80083,49981.5,0
+USD.US,D,20160328,000000,0.800034,0.806363,0.800034,0.806363,58723.1,0
+USD.US,D,20160329,000000,0.806906,0.806906,0.793635,0.799835,52384.7,0
+USD.US,D,20160330,000000,0.817444,0.851126,0.817444,0.842492,657147,0
+USD.US,D,20160331,000000,0.834856,0.835004,0.832626,0.832626,156121,0
+USD.US,D,20160404,000000,0.826923,0.82955,0.823844,0.823844,116478,0
+USD.US,D,20160405,000000,0.818435,0.818435,0.81303,0.81303,115349,0
+USD.US,D,20160406,000000,0.810802,0.823844,0.810802,0.823844,99060,0
+USD.US,D,20160407,000000,0.80083,0.80083,0.80083,0.80083,12467.1,0
+USD.US,D,20160408,000000,0.819678,0.826874,0.807473,0.813778,3162743,0
+USD.US,D,20160411,000000,0.826874,0.837532,0.814768,0.814768,1629054,0
+USD.US,D,20160412,000000,0.831212,0.831212,0.792769,0.81318,2282928,0
+USD.US,D,20160413,000000,0.818484,0.849141,0.818484,0.844728,1230605,0
+USD.US,D,20160414,000000,0.844926,0.844926,0.825013,0.840507,937699,0
+USD.US,D,20160415,000000,0.845966,0.845966,0.826574,0.826574,494090,0
+USD.US,D,20160418,000000,0.827909,0.829899,0.816704,0.825629,1558751,0
+USD.US,D,20160419,000000,0.823396,0.832775,0.802811,0.815509,648680,0
+USD.US,D,20160420,000000,0.812732,0.836099,0.807398,0.833069,841364,0
+USD.US,D,20160421,000000,0.81943,0.825829,0.811493,0.822703,609923,0
+USD.US,D,20160422,000000,0.824883,0.834506,0.810324,0.824584,925715,0
+USD.US,D,20160425,000000,0.824385,0.824385,0.806981,0.807154,371208,0
+USD.US,D,20160426,000000,0.811866,0.838327,0.811866,0.819797,3717701,0
+USD.US,D,20160427,000000,0.826127,0.839025,0.803606,0.838975,319211,0
+USD.US,D,20160428,000000,0.850976,0.850976,0.796492,0.803184,525169,0
+USD.US,D,20160429,000000,0.803606,0.803606,0.744976,0.753331,1200848,0
+USD.US,D,20160502,000000,0.75135,0.770273,0.75135,0.770273,618649,0
+USD.US,D,20160503,000000,0.757301,0.758964,0.748127,0.755639,467543,0
+USD.US,D,20160504,000000,0.742717,0.755321,0.734483,0.74225,1793708,0
+USD.US,D,20160505,000000,0.741726,0.750604,0.740613,0.74329,438899,0
+USD.US,D,20160506,000000,0.729895,0.743787,0.723396,0.743539,5255873,0
+USD.US,D,20160509,000000,0.741926,0.751973,0.738454,0.738454,1239540,0
+USD.US,D,20160510,000000,0.737955,0.763426,0.737955,0.763327,1250733,0
+USD.US,D,20160511,000000,0.751524,0.765911,0.751524,0.756984,253520,0
+USD.US,D,20160512,000000,0.752914,0.752914,0.726476,0.734414,292680,0
+USD.US,D,20160513,000000,0.742916,0.753409,0.737388,0.741509,431415,0
+USD.US,D,20160516,000000,0.741851,0.771935,0.741851,0.766806,355967,0
+USD.US,D,20160517,000000,0.763005,0.763005,0.747952,0.749489,147912,0
+USD.US,D,20160518,000000,0.763576,0.780737,0.761024,0.765661,442818,0
+USD.US,D,20160519,000000,0.753409,0.756934,0.750982,0.756934,174040,0
+USD.US,D,20160520,000000,0.768039,0.806781,0.768039,0.804055,2394794,0
+USD.US,D,20160523,000000,0.804671,0.821857,0.804671,0.816255,235263,0
+USD.US,D,20160524,000000,0.817742,0.852609,0.817742,0.852609,310598,0
+USD.US,D,20160525,000000,0.861466,0.865263,0.854947,0.859555,359161,0
+USD.US,D,20160526,000000,0.867546,0.874935,0.864123,0.864123,942747,0
+USD.US,D,20160527,000000,0.880194,0.880393,0.87077,0.871069,777803,0
+USD.US,D,20160531,000000,0.893385,0.893385,0.873124,0.884036,195023,0
+USD.US,D,20160601,000000,0.876772,0.892795,0.876772,0.892795,334629,0
+USD.US,D,20160602,000000,0.884533,0.887335,0.877906,0.88515,2099823,0
+USD.US,D,20160603,000000,0.894077,0.903253,0.882473,0.895122,457543,0
+USD.US,D,20160606,000000,0.892962,0.900576,0.887928,0.900576,139767,0
+USD.US,D,20160607,000000,0.900476,0.910647,0.896933,0.906681,435173,0
+USD.US,D,20160608,000000,0.914717,0.914717,0.896516,0.901572,249020,0
+USD.US,D,20160609,000000,0.885898,0.897307,0.884952,0.891848,146073,0
+USD.US,D,20160610,000000,0.881877,0.88937,0.881309,0.88937,123252,0
+USD.US,D,20160613,000000,0.874288,0.899043,0.874288,0.879076,164315,0
+USD.US,D,20160614,000000,0.873995,0.882423,0.865609,0.882423,359161,0
+USD.US,D,20160615,000000,0.874487,0.879076,0.874487,0.879076,62174.5,0
+USD.US,D,20160616,000000,0.848817,0.873995,0.84815,0.873995,277035,0
+USD.US,D,20160617,000000,0.870074,0.870074,0.870074,0.870074,9838.26,0
+USD.US,D,20160620,000000,0.876722,0.894774,0.876722,0.894774,37514.4,0
+USD.US,D,20160621,000000,0.883663,0.883663,0.883663,0.883663,37417.6,0
+USD.US,D,20160622,000000,0.889619,0.889619,0.889619,0.889619,52384.7,0
+USD.US,D,20160623,000000,0.910746,0.928604,0.908587,0.928604,264713,0
+USD.US,D,20160624,000000,0.8665,0.879896,0.828854,0.828854,734321,0
+USD.US,D,20160627,000000,0.81725,0.81725,0.776523,0.776895,578199,0
+USD.US,D,20160628,000000,0.803556,0.818564,0.800208,0.817643,454592,0
+USD.US,D,20160629,000000,0.833019,0.851375,0.83153,0.851375,336742,0
+USD.US,D,20160630,000000,0.841503,0.887509,0.841503,0.887509,287567,0
+USD.US,D,20160701,000000,0.880987,0.880987,0.865064,0.875726,554345,0
+USD.US,D,20160705,000000,0.84014,0.849812,0.834437,0.841503,252520,0
+USD.US,D,20160706,000000,0.831381,0.850926,0.831381,0.850926,85867,0
+USD.US,D,20160707,000000,0.863202,0.880737,0.863202,0.871761,158928,0
+USD.US,D,20160708,000000,0.889669,0.920867,0.889669,0.920867,431802,0
+USD.US,D,20160711,000000,0.924211,0.939019,0.924211,0.935496,457156,0
+USD.US,D,20160712,000000,0.941825,0.962335,0.941825,0.962335,175750,0
+USD.US,D,20160713,000000,0.965561,0.970963,0.959927,0.970963,215296,0
+USD.US,D,20160714,000000,0.962978,0.980885,0.962978,0.976865,75432,0
+USD.US,D,20160715,000000,0.980139,0.980139,0.970347,0.971461,136864,0
+USD.US,D,20160718,000000,0.972208,0.991355,0.972208,0.991355,217990,0
+USD.US,D,20160719,000000,0.97994,0.986041,0.979771,0.98213,141848,0
+USD.US,D,20160720,000000,0.996311,1.01052,0.996311,1.01052,80947.9,0
+USD.US,D,20160721,000000,1.00067,1.00557,0.985647,0.985647,168572,0
+USD.US,D,20160722,000000,0.98441,1.01108,0.98411,1.01108,276745,0
+USD.US,D,20160725,000000,1.00619,1.02143,1.00619,1.01698,419287,0
+USD.US,D,20160726,000000,1.03177,1.08636,1.02875,1.07265,469397,0
+USD.US,D,20160727,000000,1.11377,1.11377,1.07533,1.08486,438512,0
+USD.US,D,20160728,000000,1.07864,1.07864,1.06817,1.07388,315985,0
+USD.US,D,20160729,000000,1.07884,1.07884,1.05654,1.0683,714838,0
+USD.US,D,20160801,000000,1.0683,1.0765,1.05574,1.05757,379111,0
+USD.US,D,20160802,000000,1.05757,1.05757,1.02386,1.04036,328485,0
+USD.US,D,20160803,000000,1.02919,1.03632,1.02919,1.03296,100834,0
+USD.US,D,20160805,000000,1.07668,1.09144,1.06971,1.09045,197168,0
+USD.US,D,20160808,000000,1.11092,1.11092,1.07618,1.08336,363289,0
+USD.US,D,20160809,000000,1.09443,1.09881,1.09443,1.09626,250956,0
+USD.US,D,20160810,000000,1.08996,1.08996,1.06583,1.07285,585473,0
+USD.US,D,20160811,000000,1.08257,1.08424,1.08083,1.08424,109607,0
+USD.US,D,20160812,000000,1.08501,1.09641,1.08501,1.08872,112688,0
+USD.US,D,20160815,000000,1.10162,1.12255,1.10162,1.12071,338549,0
+USD.US,D,20160816,000000,1.10684,1.11667,1.10395,1.10395,545797,0
+USD.US,D,20160817,000000,1.10799,1.10799,1.09962,1.10502,67642,0
+USD.US,D,20160818,000000,1.11085,1.11679,1.10865,1.11312,253230,0
+USD.US,D,20160819,000000,1.13088,1.14433,1.13088,1.14433,81673.6,0
+USD.US,D,20160822,000000,1.17098,1.17098,1.13188,1.13267,198378,0
+USD.US,D,20160823,000000,1.1599,1.16262,1.15545,1.15932,211329,0
+USD.US,D,20160824,000000,1.14709,1.14709,1.12282,1.12623,566474,0
+USD.US,D,20160825,000000,1.13749,1.14339,1.13139,1.1361,163540,0
+USD.US,D,20160826,000000,1.15132,1.16609,1.14023,1.14023,114559,0
+USD.US,D,20160829,000000,1.16609,1.16708,1.16144,1.16292,185201,0
+USD.US,D,20160830,000000,1.16529,1.1723,1.15321,1.15321,243198,0
+USD.US,D,20160831,000000,1.15227,1.16156,1.14098,1.16156,121317,0
+USD.US,D,20160901,000000,1.17743,1.17743,1.16044,1.16708,191910,0
+USD.US,D,20160902,000000,1.17711,1.17751,1.16174,1.16174,163831,0
+USD.US,D,20160906,000000,1.16868,1.1829,1.15487,1.17156,939860,0
+USD.US,D,20160907,000000,1.16708,1.16992,1.14884,1.14884,177120,0
+USD.US,D,20160908,000000,1.16205,1.16205,1.13692,1.15364,416593,0
+USD.US,D,20160909,000000,1.13603,1.13603,1.07277,1.07277,2893013,0
+USD.US,D,20160912,000000,1.05666,1.11927,1.04649,1.11927,551587,0
+USD.US,D,20160913,000000,1.10848,1.10848,1.09181,1.09181,140348,0
+USD.US,D,20160914,000000,1.11073,1.11635,1.1047,1.11122,103995,0
+USD.US,D,20160915,000000,1.12188,1.16708,1.12188,1.16708,292680,0
+USD.US,D,20160916,000000,1.18512,1.18636,1.16082,1.18636,275197,0
+USD.US,D,20160919,000000,1.20731,1.20731,1.16937,1.18024,271729,0
+USD.US,D,20160920,000000,1.17545,1.17606,1.15807,1.1582,214812,0
+USD.US,D,20160921,000000,1.16718,1.18451,1.16718,1.17545,300260,0
+USD.US,D,20160922,000000,1.20405,1.21323,1.18685,1.19219,271923,0
+USD.US,D,20160923,000000,1.18715,1.18715,1.17508,1.17719,90092.6,0
+USD.US,D,20160926,000000,1.16107,1.16975,1.14403,1.14403,176717,0
+USD.US,D,20160927,000000,1.16454,1.17868,1.16454,1.17868,92173.2,0
+USD.US,D,20160928,000000,1.19199,1.19199,1.17537,1.18777,234553,0
+USD.US,D,20160929,000000,1.17465,1.21054,1.17465,1.21004,669308,0
+USD.US,D,20160930,000000,1.23212,1.25766,1.23212,1.24993,696274,0
+USD.US,D,20161003,000000,1.27045,1.27045,1.22251,1.22424,306679,0
+USD.US,D,20161004,000000,1.2232,1.22365,1.21303,1.21599,308340,0
+USD.US,D,20161005,000000,1.22191,1.25092,1.22191,1.24279,218490,0
+USD.US,D,20161006,000000,1.2346,1.25662,1.2201,1.24854,171153,0
+USD.US,D,20161007,000000,1.26264,1.26264,1.24358,1.25284,326404,0
+USD.US,D,20161010,000000,1.2775,1.2775,1.23753,1.23753,126413,0
+USD.US,D,20161011,000000,1.18826,1.19323,1.16479,1.18413,584973,0
+USD.US,D,20161012,000000,1.18405,1.18405,1.16708,1.17587,268261,0
+USD.US,D,20161013,000000,1.15697,1.1585,1.12355,1.14792,403433,0
+USD.US,D,20161014,000000,1.16825,1.19876,1.16825,1.18202,308631,0
+USD.US,D,20161017,000000,1.20199,1.20199,1.1675,1.1675,149299,0
+USD.US,D,20161018,000000,1.18232,1.20182,1.18232,1.19819,164411,0
+USD.US,D,20161019,000000,1.16708,1.16708,1.14684,1.15364,464156,0
+USD.US,D,20161020,000000,1.14699,1.16708,1.14699,1.16708,195700,0
+USD.US,D,20161021,000000,1.15364,1.17508,1.15257,1.17007,422254,0
+USD.US,D,20161024,000000,1.20552,1.20552,1.18921,1.20025,395433,0
+USD.US,D,20161025,000000,1.21199,1.21199,1.19269,1.19269,118349,0
+USD.US,D,20161026,000000,1.18715,1.18816,1.185,1.18816,167202,0
+USD.US,D,20161027,000000,1.22753,1.22753,1.20137,1.20137,94237.6,0
+USD.US,D,20161028,000000,1.18891,1.20137,1.17711,1.17711,682775,0
+USD.US,D,20161031,000000,1.18331,1.18908,1.18284,1.18809,168379,0
+USD.US,D,20161101,000000,1.18715,1.18715,1.13069,1.15487,375660,0
+USD.US,D,20161102,000000,1.16205,1.16708,1.14204,1.14204,260633,0
+USD.US,D,20161104,000000,1.12355,1.13188,1.12096,1.12096,102995,0
+USD.US,D,20161107,000000,1.13106,1.19331,1.13106,1.19331,556910,0
+USD.US,D,20161108,000000,1.15771,1.2086,1.15771,1.18958,185685,0
+USD.US,D,20161109,000000,1.13692,1.18715,1.13692,1.18147,401465,0
+USD.US,D,20161110,000000,1.14197,1.16144,1.12188,1.13816,560829,0
+USD.US,D,20161111,000000,1.1548,1.21149,1.15207,1.21134,440431,0
+USD.US,D,20161114,000000,1.19393,1.20187,1.18573,1.19113,194281,0
+USD.US,D,20161115,000000,1.20731,1.24018,1.20731,1.23435,861105,0
+USD.US,D,20161116,000000,1.2098,1.24452,1.2098,1.23365,213441,0
+USD.US,D,20161117,000000,1.25766,1.27291,1.25766,1.2607,229731,0
+USD.US,D,20161118,000000,1.26102,1.27855,1.26102,1.27837,348774,0
+USD.US,D,20161121,000000,1.29296,1.29672,1.27631,1.28474,421642,0
+USD.US,D,20161122,000000,1.30552,1.33343,1.30552,1.33343,571312,0
+USD.US,D,20161123,000000,1.3462,1.3462,1.32765,1.33096,497735,0
+USD.US,D,20161125,000000,1.33026,1.34359,1.32574,1.34359,215699,0
+USD.US,D,20161128,000000,1.33182,1.34321,1.32723,1.33311,765690,0
+USD.US,D,20161129,000000,1.32309,1.34248,1.32165,1.32165,756594,0
+USD.US,D,20161130,000000,1.34204,1.34204,1.30995,1.31062,792334,0
+USD.US,D,20161201,000000,1.25766,1.25766,1.16638,1.18951,1203525,0
+USD.US,D,20161202,000000,1.18227,1.21711,1.17929,1.21711,287067,0
+USD.US,D,20161205,000000,1.22753,1.25177,1.22753,1.24625,145686,0
+USD.US,D,20161206,000000,1.23993,1.26386,1.23993,1.26244,416190,0
+USD.US,D,20161207,000000,1.26264,1.31992,1.26264,1.31992,229134,0
+USD.US,D,20161208,000000,1.34039,1.35699,1.32765,1.34321,369854,0
+USD.US,D,20161209,000000,1.39787,1.39787,1.33108,1.33442,882846,0
+USD.US,D,20161212,000000,1.3245,1.33078,1.31376,1.3217,248149,0
+USD.US,D,20161213,000000,1.35831,1.37775,1.35831,1.36774,265520,0
+USD.US,D,20161214,000000,1.36278,1.37303,1.35319,1.35319,560055,0
+USD.US,D,20161215,000000,1.38619,1.40329,1.36915,1.40027,396514,0
+USD.US,D,20161216,000000,1.40379,1.40529,1.35043,1.36332,1074709,0
+USD.US,D,20161219,000000,1.37584,1.39948,1.37584,1.39948,210829,0
+USD.US,D,20161220,000000,1.40759,1.42136,1.40759,1.41689,361515,0
+USD.US,D,20161221,000000,1.4108,1.42462,1.40852,1.40852,146944,0
+USD.US,D,20161222,000000,1.4312,1.43221,1.41669,1.41669,268939,0
+USD.US,D,20161223,000000,1.41669,1.42632,1.41669,1.42632,296615,0
+USD.US,D,20161227,000000,1.43785,1.46952,1.43785,1.46139,901297,0
+USD.US,D,20161228,000000,1.45205,1.45205,1.42106,1.42166,370047,0
+USD.US,D,20161229,000000,1.41899,1.41899,1.37641,1.40287,478300,0
+USD.US,D,20161230,000000,1.42433,1.42433,1.3646,1.3646,254407,0
+USD.US,D,20170103,000000,1.38142,1.39916,1.35117,1.35941,392885,0
+USD.US,D,20170104,000000,1.38286,1.38286,1.36857,1.36857,470962,0
+USD.US,D,20170105,000000,1.36171,1.37858,1.34699,1.35725,300066,0
+USD.US,D,20170106,000000,1.3689,1.3761,1.36827,1.37303,230699,0
+USD.US,D,20170109,000000,1.3841,1.4094,1.3841,1.39394,294051,0
+USD.US,D,20170110,000000,1.4152,1.4152,1.40374,1.40643,222731,0
+USD.US,D,20170111,000000,1.41739,1.41739,1.40569,1.41173,143622,0
+USD.US,D,20170112,000000,1.43578,1.43578,1.36064,1.39424,279342,0
+USD.US,D,20170113,000000,1.41341,1.42056,1.40727,1.41564,256439,0
+USD.US,D,20170117,000000,1.3965,1.40206,1.36522,1.3689,190330,0
+USD.US,D,20170118,000000,1.38725,1.41048,1.37163,1.39779,216086,0
+USD.US,D,20170119,000000,1.40852,1.4249,1.3844,1.39283,262504,0
+USD.US,D,20170120,000000,1.40374,1.43487,1.40374,1.41544,274858,0
+USD.US,D,20170123,000000,1.42657,1.42657,1.35161,1.3746,428319,0
+USD.US,D,20170124,000000,1.38787,1.42552,1.38787,1.42552,103785,0
+USD.US,D,20170125,000000,1.44263,1.47041,1.44263,1.47041,563151,0
+USD.US,D,20170126,000000,1.48465,1.48465,1.44554,1.4531,227860,0
+USD.US,D,20170127,000000,1.44598,1.48956,1.44598,1.48405,324082,0
+USD.US,D,20170130,000000,1.48777,1.48777,1.44446,1.4583,384692,0
+USD.US,D,20170131,000000,1.43172,1.43172,1.39998,1.41669,318469,0
+USD.US,D,20170201,000000,1.44173,1.44958,1.43495,1.44918,112091,0
+USD.US,D,20170202,000000,1.4407,1.44778,1.4399,1.44511,56384.5,0
+USD.US,D,20170203,000000,1.46189,1.46227,1.45186,1.45751,454737,0
+USD.US,D,20170206,000000,1.46307,1.46307,1.4559,1.45942,111252,0
+USD.US,D,20170207,000000,1.472,1.48142,1.46247,1.47318,238618,0
+USD.US,D,20170208,000000,1.47323,1.48911,1.47182,1.472,160057,0
+USD.US,D,20170209,000000,1.472,1.472,1.45205,1.45372,115946,0
+USD.US,D,20170210,000000,1.46555,1.46555,1.41173,1.4399,290680,0
+USD.US,D,20170213,000000,1.45959,1.45959,1.44561,1.45132,118155,0
+USD.US,D,20170214,000000,1.45205,1.45205,1.43091,1.4485,223393,0
+USD.US,D,20170215,000000,1.44015,1.46406,1.44015,1.46406,55529.7,0
+USD.US,D,20170216,000000,1.47413,1.47618,1.46098,1.47618,274132,0
+USD.US,D,20170217,000000,1.472,1.48869,1.472,1.48869,64706.7,0
+USD.US,D,20170221,000000,1.51195,1.53047,1.51195,1.53047,386353,0
+USD.US,D,20170222,000000,1.53595,1.53595,1.51257,1.52259,266245,0
+USD.US,D,20170223,000000,1.51709,1.51709,1.47101,1.48465,298728,0
+USD.US,D,20170224,000000,1.44802,1.49116,1.43387,1.48571,225425,0
+USD.US,D,20170227,000000,1.49223,1.50935,1.49223,1.50028,79851.2,0
+USD.US,D,20170228,000000,1.49836,1.49836,1.472,1.47264,204281,0
+USD.US,D,20170301,000000,1.49576,1.51646,1.4823,1.51646,230699,0
+USD.US,D,20170302,000000,1.52762,1.52762,1.49308,1.49308,142977,0
+USD.US,D,20170303,000000,1.48894,1.49948,1.48068,1.49638,151267,0
+USD.US,D,20170306,000000,1.49893,1.49893,1.46624,1.48156,114156,0
+USD.US,D,20170307,000000,1.50151,1.51274,1.49794,1.50853,93657,0
+USD.US,D,20170308,000000,1.51778,1.52762,1.50935,1.50935,79996.3,0
+USD.US,D,20170309,000000,1.50643,1.51728,1.50643,1.51381,222086,0
+USD.US,D,20170310,000000,1.5327,1.55745,1.53265,1.54693,482574,0
+USD.US,D,20170313,000000,1.55176,1.55825,1.54715,1.55036,146412,0
+USD.US,D,20170314,000000,1.54977,1.55031,1.52043,1.54101,337436,0
+USD.US,D,20170315,000000,1.57492,1.57492,1.52725,1.54238,122187,0
+USD.US,D,20170316,000000,1.56327,1.57294,1.55111,1.55131,100930,0
+USD.US,D,20170317,000000,1.56607,1.56607,1.55632,1.56574,66480.8,0
+USD.US,D,20170320,000000,1.58418,1.59607,1.5812,1.5812,223973,0
+USD.US,D,20170321,000000,1.60196,1.60196,1.52325,1.52325,292131,0
+USD.US,D,20170322,000000,1.52187,1.54581,1.50895,1.54581,226167,0
+USD.US,D,20170323,000000,1.54413,1.54877,1.54059,1.54059,41869,0
+USD.US,D,20170324,000000,1.57021,1.59323,1.54313,1.55731,148654,0
+USD.US,D,20170327,000000,1.55453,1.56302,1.51845,1.56222,122720,0
+USD.US,D,20170328,000000,1.57234,1.58212,1.56674,1.57384,114623,0
+USD.US,D,20170329,000000,1.58052,1.58052,1.55516,1.56831,63384.2,0
+USD.US,D,20170330,000000,1.58586,1.5905,1.58325,1.58435,151460,0
+USD.US,D,20170331,000000,1.58807,1.59607,1.58499,1.5936,1338148,0
+USD.US,D,20170403,000000,1.58657,1.59459,1.55541,1.56521,291212,0
+USD.US,D,20170404,000000,1.56104,1.56818,1.54139,1.54902,1048774,0
+USD.US,D,20170405,000000,1.56569,1.57879,1.53847,1.53847,116236,0
+USD.US,D,20170406,000000,1.53196,1.53515,1.52497,1.533,87415.3,0
+USD.US,D,20170407,000000,1.53097,1.5595,1.53097,1.54506,117204,0
+USD.US,D,20170410,000000,1.54506,1.54895,1.51491,1.52614,314582,0
+USD.US,D,20170411,000000,1.51565,1.51565,1.4722,1.49948,621810,0
+USD.US,D,20170412,000000,1.50356,1.50356,1.44591,1.45546,743853,0
+USD.US,D,20170413,000000,1.44958,1.4738,1.44404,1.4738,132719,0
+USD.US,D,20170417,000000,1.45504,1.46189,1.42595,1.46185,512428,0
+USD.US,D,20170418,000000,1.44913,1.4743,1.44913,1.4743,124252,0
+USD.US,D,20170419,000000,1.49365,1.51182,1.49365,1.49928,229925,0
+USD.US,D,20170420,000000,1.51361,1.53457,1.50668,1.5334,273890,0
+USD.US,D,20170421,000000,1.52929,1.53035,1.51217,1.52589,123107,0
+USD.US,D,20170424,000000,1.57506,1.57566,1.55684,1.57044,228296,0
+USD.US,D,20170425,000000,1.58534,1.59781,1.58025,1.59724,300502,0
+USD.US,D,20170426,000000,1.5954,1.59644,1.57933,1.57933,330678,0
+USD.US,D,20170427,000000,1.59868,1.6148,1.59868,1.61382,92657,0
+USD.US,D,20170428,000000,1.60749,1.60749,1.53917,1.55473,583070,0
+USD.US,D,20170501,000000,1.5583,1.57209,1.54673,1.57209,204716,0
+USD.US,D,20170502,000000,1.56284,1.57239,1.55813,1.55895,80544.7,0
+USD.US,D,20170503,000000,1.55557,1.58897,1.55557,1.58423,309711,0
+USD.US,D,20170504,000000,1.58008,1.5952,1.57127,1.57933,152460,0
+USD.US,D,20170505,000000,1.5936,1.5936,1.57847,1.58541,134429,0
+USD.US,D,20170508,000000,1.5952,1.5952,1.57462,1.5846,62077.8,0
+USD.US,D,20170509,000000,1.60016,1.60761,1.60016,1.60438,65206.7,0
+USD.US,D,20170510,000000,1.62219,1.65685,1.62219,1.64953,725434,0
+USD.US,D,20170511,000000,1.65548,1.67358,1.62373,1.66535,135348,0
+USD.US,D,20170512,000000,1.67556,1.67556,1.66271,1.67433,76899.7,0
+USD.US,D,20170515,000000,1.68593,1.7318,1.68593,1.71679,312469,0
+USD.US,D,20170516,000000,1.73855,1.76137,1.73805,1.76137,49159,0
+USD.US,D,20170517,000000,1.72263,1.72263,1.63626,1.64308,629487,0
+USD.US,D,20170518,000000,1.62683,1.68698,1.61034,1.68424,232489,0
+USD.US,D,20170519,000000,1.70289,1.73687,1.70289,1.71822,748191,0
+USD.US,D,20170522,000000,1.73043,1.76787,1.73043,1.76787,388079,0
+USD.US,D,20170523,000000,1.77744,1.77744,1.73563,1.74661,396707,0
+USD.US,D,20170524,000000,1.77068,1.77209,1.75878,1.77068,342935,0
+USD.US,D,20170525,000000,1.77273,1.79417,1.75785,1.79238,536685,0
+USD.US,D,20170526,000000,1.77233,1.8082,1.77233,1.8082,92415.1,0
+USD.US,D,20170530,000000,1.81829,1.83499,1.81317,1.81986,773335,0
+USD.US,D,20170531,000000,1.85581,1.85581,1.80399,1.81317,372273,0
+USD.US,D,20170601,000000,1.83632,1.83632,1.79684,1.81342,463656,0
+USD.US,D,20170602,000000,1.8269,1.86406,1.8269,1.86262,284632,0
+USD.US,D,20170605,000000,1.87657,1.89059,1.86262,1.87448,417432,0
+USD.US,D,20170606,000000,1.86008,1.90695,1.83752,1.87768,553458,0
+USD.US,D,20170607,000000,1.90528,1.91262,1.88558,1.90212,552732,0
+USD.US,D,20170608,000000,1.93221,1.96667,1.90634,1.96667,370531,0
+USD.US,D,20170609,000000,2.00809,2.00809,1.74215,1.79052,1971442,0
+USD.US,D,20170612,000000,1.75467,1.79721,1.69768,1.78126,1100643,0
+USD.US,D,20170613,000000,1.8106,1.8398,1.79139,1.80863,885104,0
+USD.US,D,20170614,000000,1.81768,1.84694,1.75703,1.76249,352919,0
+USD.US,D,20170615,000000,1.73026,1.7517,1.72777,1.75101,355338,0
+USD.US,D,20170616,000000,1.7703,1.7703,1.7274,1.73752,499283,0
+USD.US,D,20170619,000000,1.78667,1.80998,1.78514,1.80998,236924,0
+USD.US,D,20170620,000000,1.81986,1.81986,1.74898,1.74898,291502,0
+USD.US,D,20170621,000000,1.75275,1.78549,1.75275,1.78295,145186,0
+USD.US,D,20170622,000000,1.79432,1.79432,1.76001,1.77241,134526,0
+USD.US,D,20170623,000000,1.75275,1.79349,1.75275,1.77428,312969,0
+USD.US,D,20170626,000000,1.79993,1.79993,1.72819,1.74322,185443,0
+USD.US,D,20170627,000000,1.70818,1.71847,1.64828,1.64848,423029,0
+USD.US,D,20170628,000000,1.65767,1.71619,1.65201,1.71463,195603,0
+USD.US,D,20170629,000000,1.67345,1.67601,1.59286,1.62973,583166,0
+USD.US,D,20170630,000000,1.63725,1.6556,1.6151,1.61716,476833,0
+USD.US,D,20170703,000000,1.6455,1.6455,1.55969,1.55969,492977,0
+USD.US,D,20170705,000000,1.58162,1.64121,1.58162,1.63891,1541091,0
+USD.US,D,20170706,000000,1.5957,1.63742,1.59045,1.6155,121220,0
+USD.US,D,20170707,000000,1.62733,1.67892,1.62733,1.66891,403384,0
+USD.US,D,20170710,000000,1.68653,1.71148,1.6647,1.70835,342645,0
+USD.US,D,20170711,000000,1.7023,1.73843,1.7023,1.73404,307856,0
+USD.US,D,20170712,000000,1.7605,1.79557,1.75703,1.79367,387933,0
+USD.US,D,20170713,000000,1.80428,1.81632,1.76981,1.78176,447769,0
+USD.US,D,20170714,000000,1.79913,1.83032,1.79913,1.82684,503864,0
+USD.US,D,20170717,000000,1.82747,1.82829,1.80441,1.81878,907507,0
+USD.US,D,20170718,000000,1.8145,1.81669,1.79109,1.81669,241908,0
+USD.US,D,20170719,000000,1.83648,1.85922,1.83368,1.85922,366193,0
+USD.US,D,20170720,000000,1.86649,1.86649,1.82066,1.84162,343032,0
+USD.US,D,20170721,000000,1.83106,1.83578,1.81619,1.83553,169895,0
+USD.US,D,20170724,000000,1.82747,1.82747,1.80919,1.81433,181427,0
+USD.US,D,20170725,000000,1.79779,1.81689,1.78797,1.81689,143622,0
+USD.US,D,20170726,000000,1.86232,1.86604,1.82953,1.85493,151912,0
+USD.US,D,20170727,000000,1.8705,1.8705,1.7534,1.79312,535653,0
+USD.US,D,20170728,000000,1.76132,1.80242,1.76132,1.78563,203635,0
+USD.US,D,20170731,000000,1.8083,1.8083,1.75828,1.76894,180233,0
+USD.US,D,20170801,000000,1.78034,1.79164,1.77448,1.78835,72706.3,0
+USD.US,D,20170802,000000,1.82201,1.83119,1.75909,1.79189,125429,0
+USD.US,D,20170803,000000,1.7644,1.78101,1.7644,1.77804,67109.8,0
+USD.US,D,20170804,000000,1.77991,1.79813,1.76622,1.76802,179653,0
+USD.US,D,20170807,000000,1.79189,1.82809,1.79084,1.82809,208538,0
+USD.US,D,20170808,000000,1.83276,1.8517,1.81292,1.81694,231650,0
+USD.US,D,20170809,000000,1.78158,1.81035,1.77911,1.81035,181185,0
+USD.US,D,20170810,000000,1.79491,1.79491,1.72076,1.72076,318372,0
+USD.US,D,20170811,000000,1.70941,1.73578,1.68296,1.72256,278519,0
+USD.US,D,20170814,000000,1.7393,1.81445,1.7393,1.81445,419835,0
+USD.US,D,20170815,000000,1.83851,1.83851,1.79679,1.81574,393030,0
+USD.US,D,20170816,000000,1.81941,1.82953,1.81035,1.8154,202764,0
+USD.US,D,20170817,000000,1.79921,1.79921,1.72562,1.72562,91834.5,0
+USD.US,D,20170818,000000,1.75562,1.75562,1.71921,1.74481,220167,0
+USD.US,D,20170821,000000,1.73732,1.74239,1.69361,1.71271,662098,0
+USD.US,D,20170822,000000,1.73671,1.76919,1.73671,1.76919,216474,0
+USD.US,D,20170823,000000,1.76937,1.78265,1.74606,1.78265,231150,0
+USD.US,D,20170824,000000,1.77441,1.78158,1.75357,1.77283,223586,0
+USD.US,D,20170825,000000,1.77973,1.77973,1.73776,1.73967,274181,0
+USD.US,D,20170828,000000,1.74402,1.74694,1.73793,1.74694,127171,0
+USD.US,D,20170829,000000,1.71128,1.75579,1.71128,1.75418,126510,0
+USD.US,D,20170830,000000,1.77774,1.80895,1.77558,1.80589,418609,0
+USD.US,D,20170831,000000,1.81941,1.84199,1.81941,1.83994,339516,0
+USD.US,D,20170901,000000,1.85352,1.87219,1.85071,1.85234,291454,0
+USD.US,D,20170905,000000,1.82549,1.8387,1.77886,1.79349,530604,0
+USD.US,D,20170906,000000,1.81433,1.82647,1.79952,1.81768,255036,0
+USD.US,D,20170907,000000,1.83061,1.83061,1.81072,1.81599,220602,0
+USD.US,D,20170908,000000,1.79921,1.79921,1.76837,1.76837,121849,0
+USD.US,D,20170911,000000,1.79598,1.84773,1.79598,1.83851,251794,0
+USD.US,D,20170912,000000,1.85409,1.86855,1.84966,1.85239,214812,0
+USD.US,D,20170913,000000,1.86003,1.8731,1.85599,1.86888,198281,0
+USD.US,D,20170914,000000,1.87323,1.90354,1.87199,1.8904,192571,0
+USD.US,D,20170915,000000,1.92047,1.95892,1.92047,1.95161,339226,0
+USD.US,D,20170918,000000,1.97392,2.03331,1.97392,2.00537,404739,0
+USD.US,D,20170919,000000,2.00984,2.02992,2.00984,2.0167,172685,0
+USD.US,D,20170920,000000,2.03896,2.03896,1.92247,1.96767,339420,0
+USD.US,D,20170921,000000,1.96717,1.96717,1.92247,1.94718,186507,0
+USD.US,D,20170922,000000,1.92586,1.96822,1.92586,1.96822,158928,0
+USD.US,D,20170925,000000,1.96535,1.96535,1.88191,1.89748,592521,0
+USD.US,D,20170926,000000,1.9209,1.93815,1.89852,1.90171,285374,0
+USD.US,D,20170927,000000,1.93405,1.98309,1.93405,1.9815,449269,0
+USD.US,D,20170928,000000,1.96822,2.01533,1.96822,2.01533,198329,0
+USD.US,D,20170929,000000,2.02192,2.05352,2.01514,2.05352,422835,0
+USD.US,D,20171002,000000,2.06191,2.09458,2.06191,2.08082,570570,0
+USD.US,D,20171003,000000,2.0823,2.09421,2.08218,2.09234,132090,0
+USD.US,D,20171004,000000,2.07797,2.0952,2.067,2.0952,942989,0
+USD.US,D,20171005,000000,2.12242,2.12242,2.0905,2.10939,142493,0
+USD.US,D,20171006,000000,2.11022,2.13343,2.10641,2.1298,171701,0
+USD.US,D,20171009,000000,2.16072,2.16787,2.15577,2.16724,144606,0
+USD.US,D,20171010,000000,2.19709,2.19709,2.1489,2.19147,255585,0
+USD.US,D,20171011,000000,2.18598,2.24015,2.18126,2.20972,375208,0
+USD.US,D,20171012,000000,2.21969,2.21969,2.19246,2.19246,299583,0
+USD.US,D,20171013,000000,2.20034,2.22858,2.20034,2.22156,208393,0
+USD.US,D,20171016,000000,2.24128,2.24778,2.21586,2.2452,515202,0
+USD.US,D,20171017,000000,2.22367,2.24015,2.22031,2.23602,196829,0
+USD.US,D,20171018,000000,2.24331,2.25617,2.19743,2.25572,380837,0
+USD.US,D,20171019,000000,2.22367,2.24438,2.17899,2.24396,202474,0
+USD.US,D,20171020,000000,2.27358,2.28703,2.2634,2.2634,199910,0
+USD.US,D,20171023,000000,2.28784,2.32258,2.28026,2.29787,431173,0
+USD.US,D,20171024,000000,2.3194,2.33275,2.30433,2.33155,350387,0
+USD.US,D,20171025,000000,2.32014,2.32258,2.23602,2.27272,737095,0
+USD.US,D,20171026,000000,2.2843,2.31084,2.27608,2.30402,470188,0
+USD.US,D,20171027,000000,2.37,2.4496,2.34779,2.44439,608649,0
+USD.US,D,20171030,000000,2.44439,2.48853,2.44267,2.4521,562296,0
+USD.US,D,20171031,000000,2.48185,2.52673,2.47565,2.51237,686081,0
+USD.US,D,20171101,000000,2.5426,2.54957,2.47242,2.52056,734466,0
+USD.US,D,20171102,000000,2.51582,2.5436,2.50465,2.5436,256633,0
+USD.US,D,20171103,000000,2.58922,2.64925,2.53047,2.63833,5845475,0
+USD.US,D,20171106,000000,2.69987,2.71175,2.63833,2.70132,2608171,0
+USD.US,D,20171107,000000,2.68994,2.7083,2.66836,2.6919,1135786,0
+USD.US,D,20171108,000000,2.7068,2.71698,2.67851,2.70531,1245894,0
+USD.US,D,20171109,000000,2.67306,2.68869,2.54733,2.60536,2663007,0
+USD.US,D,20171110,000000,2.6247,2.65074,2.60858,2.65074,686033,0
+USD.US,D,20171113,000000,2.6319,2.66364,2.62248,2.66043,942553,0
+USD.US,D,20171114,000000,2.66043,2.66043,2.60982,2.65323,703419,0
+USD.US,D,20171115,000000,2.62742,2.62841,2.56344,2.60089,729015,0
+USD.US,D,20171116,000000,2.6356,2.70904,2.6356,2.6872,915603,0
+USD.US,D,20171117,000000,2.7083,2.70904,2.6356,2.63958,922716,0
+USD.US,D,20171120,000000,2.66762,2.71747,2.66762,2.70481,908297,0
+USD.US,D,20171121,000000,2.74795,2.76061,2.71821,2.75492,638519,0
+USD.US,D,20171122,000000,2.78119,2.78119,2.71324,2.72242,1059871,0
+USD.US,D,20171124,000000,2.7415,2.76534,2.7415,2.76385,224941,0
+USD.US,D,20171127,000000,2.72935,2.73407,2.69987,2.71125,723547,0
+USD.US,D,20171128,000000,2.72887,2.72887,2.67851,2.70382,862218,0
+USD.US,D,20171129,000000,2.69463,2.69463,2.43745,2.48954,2552996,0
+USD.US,D,20171130,000000,2.52451,2.56793,2.50391,2.52947,801269,0
+USD.US,D,20171201,000000,2.49871,2.49871,2.34961,2.46671,1491819,0
+USD.US,D,20171204,000000,2.51038,2.51682,2.32844,2.3559,2382165,0
+USD.US,D,20171205,000000,2.33417,2.4325,2.2843,2.34879,714402,0
+USD.US,D,20171206,000000,2.32102,2.36825,2.29485,2.36553,728531,0
+USD.US,D,20171207,000000,2.39602,2.41662,2.37322,2.40075,401320,0
+USD.US,D,20171208,000000,2.45382,2.45804,2.38042,2.3814,698548,0
+USD.US,D,20171211,000000,2.38636,2.4144,2.38512,2.40397,320033,0
+USD.US,D,20171212,000000,2.41167,2.41167,2.36131,2.36231,328339,0
+USD.US,D,20171213,000000,2.37175,2.38884,2.36306,2.36306,292873,0
+USD.US,D,20171214,000000,2.39602,2.39776,2.35102,2.36801,1194639,0
+USD.US,D,20171215,000000,2.38488,2.46621,2.37099,2.4496,1065886,0
+USD.US,D,20171218,000000,2.49946,2.57634,2.49424,2.57609,863686,0
+USD.US,D,20171219,000000,2.56195,2.57684,2.53566,2.57189,507912,0
+USD.US,D,20171220,000000,2.6195,2.62792,2.56569,2.60362,465769,0
+USD.US,D,20171221,000000,2.62075,2.62075,2.5416,2.54758,756546,0
+USD.US,D,20171222,000000,2.52006,2.54185,2.5064,2.54185,245666,0
+USD.US,D,20171226,000000,2.5094,2.5094,2.46796,2.49747,300550,0
+USD.US,D,20171227,000000,2.50566,2.53341,2.50566,2.51261,377192,0
+USD.US,D,20171228,000000,2.52598,2.52872,2.51508,2.51557,147815,0
+USD.US,D,20171229,000000,2.51384,2.51384,2.47813,2.47962,466688,0
+USD.US,D,20180102,000000,2.52303,2.59767,2.49128,2.59719,748094,0
+USD.US,D,20180103,000000,2.60139,2.66217,2.59744,2.66217,819769,0
+USD.US,D,20180104,000000,2.68546,2.68546,2.61727,2.67012,478591,0
+USD.US,D,20180105,000000,2.69143,2.71076,2.66786,2.69019,707612,0
+USD.US,D,20180108,000000,2.7068,2.75863,2.69044,2.742,1386211,0
+USD.US,D,20180109,000000,2.7492,2.7492,2.67209,2.67431,850138,0
+USD.US,D,20180110,000000,2.63214,2.6371,2.55949,2.60213,1415290,0
+USD.US,D,20180111,000000,2.61157,2.63933,2.61157,2.63858,276358,0
+USD.US,D,20180112,000000,2.61157,2.67209,2.61157,2.64851,394562,0
+USD.US,D,20180116,000000,2.67431,2.72342,2.64851,2.6711,596924,0
+USD.US,D,20180117,000000,2.69911,2.81841,2.69911,2.81442,741321,0
+USD.US,D,20180118,000000,2.81492,2.84072,2.79311,2.8219,526234,0
+USD.US,D,20180119,000000,2.85909,2.85909,2.80154,2.83129,623326,0
+USD.US,D,20180122,000000,2.83129,2.88138,2.82533,2.88138,432431,0
+USD.US,D,20180123,000000,2.89604,2.93223,2.88932,2.93173,786819,0
+USD.US,D,20180124,000000,2.89056,2.89056,2.75193,2.7998,1733050,0
+USD.US,D,20180125,000000,2.86105,2.86105,2.71947,2.71947,1188220,0
+USD.US,D,20180126,000000,2.80749,2.93644,2.80749,2.93547,1371873,0
+USD.US,D,20180129,000000,2.90521,2.94835,2.88337,2.93644,961649,0
+USD.US,D,20180130,000000,2.85138,2.86428,2.7941,2.80129,1017679,0
+USD.US,D,20180131,000000,2.85362,2.87198,2.81096,2.83179,726305,0
+USD.US,D,20180201,000000,2.80304,2.85784,2.76335,2.76681,992067,0
+USD.US,D,20180202,000000,2.74299,2.74299,2.6185,2.62175,2325668,0
+USD.US,D,20180205,000000,2.55129,2.66338,2.37175,2.37322,3396603,0
+USD.US,D,20180206,000000,2.28883,2.55103,2.27397,2.55053,2295701,0
+USD.US,D,20180207,000000,2.52897,2.59744,2.50615,2.50864,985648,0
+USD.US,D,20180208,000000,2.5022,2.5022,2.25937,2.25937,1694164,0
+USD.US,D,20180209,000000,2.36355,2.42456,2.20928,2.40125,1545187,0
+USD.US,D,20180212,000000,2.47838,2.51832,2.44366,2.48829,1048274,0
+USD.US,D,20180213,000000,2.49003,2.5084,2.45234,2.49377,591973,0
+USD.US,D,20180214,000000,2.46944,2.61701,2.46944,2.61255,750562,0
+USD.US,D,20180215,000000,2.65249,2.67628,2.56195,2.67628,871234,0
+USD.US,D,20180216,000000,2.67259,2.72564,2.65445,2.65445,975052,0
+USD.US,D,20180220,000000,2.69661,2.78538,2.69661,2.70954,904103,0
+USD.US,D,20180221,000000,2.78244,2.78244,2.68396,2.68396,280745,0
+USD.US,D,20180222,000000,2.74126,2.74126,2.64577,2.66364,434125,0
+USD.US,D,20180223,000000,2.73158,2.78664,2.72019,2.78664,995115,0
+USD.US,D,20180226,000000,2.81442,2.91415,2.81442,2.91415,739176,0
+USD.US,D,20180227,000000,2.91564,3.00094,2.90917,2.92825,903942,0
+USD.US,D,20180228,000000,2.96027,2.96027,2.85461,2.85461,348726,0
+USD.US,D,20180301,000000,2.85114,2.85511,2.67503,2.73158,1648263,0
+USD.US,D,20180302,000000,2.65918,2.84618,2.65249,2.84195,648244,0
+USD.US,D,20180305,000000,2.80055,2.89504,2.77995,2.88361,701371,0
+USD.US,D,20180306,000000,2.92651,2.98804,2.9201,2.97712,823397,0
+USD.US,D,20180307,000000,2.90867,2.99497,2.90073,2.98879,1044129,0
+USD.US,D,20180308,000000,3.01409,3.03043,2.96598,2.97637,343129,0
+USD.US,D,20180309,000000,3.0292,3.11031,3.02377,3.10807,925312,0
+USD.US,D,20180312,000000,3.17208,3.19811,3.12816,3.17308,1061177,0
+USD.US,D,20180313,000000,3.21769,3.28664,3.06839,3.09915,1144576,0
+USD.US,D,20180314,000000,3.13634,3.13634,3.03715,3.08328,504186,0
+USD.US,D,20180315,000000,3.09047,3.13485,3.06194,3.08129,391288,0
+USD.US,D,20180316,000000,3.08747,3.11157,3.08427,3.0984,351113,0
+USD.US,D,20180319,000000,3.0421,3.0421,2.87693,2.95505,1196300,0
+USD.US,D,20180320,000000,2.99248,3.0287,2.9811,3.02052,480736,0
+USD.US,D,20180321,000000,2.99696,3.06939,2.99696,3.02968,429593,0
+USD.US,D,20180322,000000,2.93793,2.99374,2.87594,2.87594,503670,0
+USD.US,D,20180323,000000,2.86603,2.86803,2.67851,2.67851,899636,0
+USD.US,D,20180326,000000,2.79532,2.92925,2.74795,2.92849,965052,0
+USD.US,D,20180327,000000,2.98406,2.98406,2.65445,2.69987,984035,0
+USD.US,D,20180328,000000,2.67012,2.7068,2.55949,2.58254,992825,0
+USD.US,D,20180329,000000,2.62049,2.75293,2.59669,2.72515,851428,0
+USD.US,D,20180402,000000,2.68944,2.68944,2.43002,2.49622,3707524,0
+USD.US,D,20180403,000000,2.54608,2.60015,2.50344,2.58203,702451,0
+USD.US,D,20180404,000000,2.43795,2.66168,2.4325,2.64901,626616,0
+USD.US,D,20180405,000000,2.67306,2.68126,2.59495,2.59495,339661,0
+USD.US,D,20180406,000000,2.52353,2.55949,2.41316,2.4506,797463,0
+USD.US,D,20180409,000000,2.49227,2.61032,2.47217,2.47614,564119,0
+USD.US,D,20180410,000000,2.61082,2.66936,2.56693,2.64256,859202,0
+USD.US,D,20180411,000000,2.61505,2.66836,2.61505,2.63535,312324,0
+USD.US,D,20180412,000000,2.67727,2.77621,2.67727,2.75641,1562267,0
+USD.US,D,20180413,000000,2.81767,2.81767,2.70581,2.72242,384353,0
+USD.US,D,20180416,000000,2.72192,2.74299,2.71821,2.73283,248875,0
+USD.US,D,20180417,000000,2.82015,2.8576,2.79507,2.84568,456317,0
+USD.US,D,20180418,000000,2.82386,2.84518,2.76335,2.81891,427190,0
+USD.US,D,20180419,000000,2.7078,2.7078,2.57089,2.59246,976697,0
+USD.US,D,20180420,000000,2.57684,2.59594,2.50914,2.53217,725676,0
+USD.US,D,20180423,000000,2.57338,2.57338,2.44713,2.45332,360935,0
+USD.US,D,20180424,000000,2.48606,2.55996,2.38785,2.42059,990406,0
+USD.US,D,20180425,000000,2.42579,2.45729,2.34309,2.40075,479074,0
+USD.US,D,20180426,000000,2.49597,2.53466,2.47788,2.53146,446608,0
+USD.US,D,20180427,000000,2.61355,2.61355,2.48359,2.51014,685001,0
+USD.US,D,20180430,000000,2.50615,2.53416,2.42009,2.44464,477268,0
+USD.US,D,20180501,000000,2.43498,2.53121,2.43498,2.52972,2094420,0
+USD.US,D,20180502,000000,2.54808,2.54808,2.47788,2.48754,435222,0
+USD.US,D,20180503,000000,2.42952,2.52573,2.41067,2.5074,517218,0
+USD.US,D,20180504,000000,2.46871,2.63462,2.46871,2.63289,2615251,0
+USD.US,D,20180507,000000,2.63958,2.71672,2.63958,2.70011,1478061,0
+USD.US,D,20180508,000000,2.7155,2.72863,2.68149,2.72863,720951,0
+USD.US,D,20180509,000000,2.73009,2.81517,2.73009,2.81517,881395,0
+USD.US,D,20180510,000000,2.84148,2.92083,2.84148,2.92083,1151060,0
+USD.US,D,20180511,000000,2.87989,2.93025,2.86205,2.87198,346548,0
+USD.US,D,20180514,000000,2.9449,2.96572,2.92999,2.92999,724160,0
+USD.US,D,20180515,000000,2.90023,2.90321,2.80947,2.8355,603069,0
+USD.US,D,20180516,000000,2.87494,2.92579,2.86998,2.91215,429448,0
+USD.US,D,20180517,000000,2.92579,2.95953,2.86503,2.90397,544378,0
+USD.US,D,20180518,000000,2.85362,2.85561,2.79706,2.81096,449737,0
+USD.US,D,20180521,000000,2.88138,2.92579,2.83425,2.86553,596682,0
+USD.US,D,20180522,000000,2.9134,2.93992,2.87272,2.89155,466446,0
+USD.US,D,20180523,000000,2.82906,2.9481,2.82906,2.94687,425738,0
+USD.US,D,20180524,000000,2.97415,2.97662,2.9067,2.96226,763013,0
+USD.US,D,20180525,000000,2.96226,3.02473,2.96226,3.02127,584344,0
+USD.US,D,20180529,000000,2.97861,3.05203,2.96871,3.00541,479510,0
+USD.US,D,20180530,000000,3.04234,3.08721,3.03093,3.04484,325791,0
+USD.US,D,20180531,000000,3.03143,3.05278,2.98654,2.99003,467107,0
+USD.US,D,20180601,000000,3.02598,3.13139,3.02598,3.13139,739417,0
+USD.US,D,20180604,000000,3.14826,3.17926,3.12517,3.17258,677533,0
+USD.US,D,20180605,000000,3.20976,3.21076,3.16043,3.19265,381176,0
+USD.US,D,20180606,000000,3.19388,3.23331,3.16662,3.23331,479913,0
+USD.US,D,20180607,000000,3.23628,3.23628,3.13014,3.17381,455011,0
+USD.US,D,20180608,000000,3.10931,3.12566,3.07854,3.11775,300728,0
+USD.US,D,20180611,000000,3.10682,3.12766,3.07213,3.09346,342258,0
+USD.US,D,20180612,000000,3.11207,3.1195,3.06814,3.11477,355548,0
+USD.US,D,20180613,000000,3.13558,3.17357,3.10264,3.10339,467446,0
+USD.US,D,20180614,000000,3.12199,3.17997,3.11601,3.14626,316227,0
+USD.US,D,20180615,000000,3.10139,3.14279,3.08576,3.13311,344710,0
+USD.US,D,20180618,000000,3.07213,3.07213,2.98779,3.04061,1470255,0
+USD.US,D,20180619,000000,2.94935,2.99374,2.8995,2.99374,922780,0
+USD.US,D,20180620,000000,3.00044,3.04658,2.99573,3.02426,351338,0
+USD.US,D,20180621,000000,3.07288,3.08452,2.93893,2.94266,669614,0
+USD.US,D,20180622,000000,2.97068,2.97068,2.89081,2.89081,179040,0
+USD.US,D,20180625,000000,2.80549,2.80549,2.6371,2.70581,947618,0
+USD.US,D,20180626,000000,2.71871,2.73878,2.70232,2.71125,322049,0
+USD.US,D,20180627,000000,2.73457,2.74176,2.5788,2.5788,358322,0
+USD.US,D,20180628,000000,2.56965,2.63239,2.56793,2.62666,355935,0
+USD.US,D,20180629,000000,2.66762,2.68149,2.63535,2.63585,415513,0
+USD.US,D,20180702,000000,2.57213,2.67406,2.54708,2.67406,499606,0
+USD.US,D,20180703,000000,2.70182,2.70531,2.57263,2.57263,203490,0
+USD.US,D,20180705,000000,2.61206,2.71076,2.61206,2.70879,372757,0
+USD.US,D,20180706,000000,2.72663,2.78564,2.68596,2.77596,506831,0
+USD.US,D,20180709,000000,2.81542,2.81542,2.74624,2.81196,415932,0
+USD.US,D,20180710,000000,2.82386,2.88237,2.8209,2.87198,489251,0
+USD.US,D,20180711,000000,2.78144,2.81122,2.73631,2.73631,405804,0
+USD.US,D,20180712,000000,2.7078,2.77646,2.68521,2.7693,827268,0
+USD.US,D,20180713,000000,2.76435,2.77474,2.73333,2.74249,466607,0
+USD.US,D,20180716,000000,2.73457,2.76187,2.72515,2.72787,163944,0
+USD.US,D,20180717,000000,2.67134,2.79335,2.66514,2.79236,246891,0
+USD.US,D,20180718,000000,2.79236,2.81368,2.78019,2.80874,339258,0
+USD.US,D,20180719,000000,2.78069,2.80625,2.75343,2.79361,210135,0
+USD.US,D,20180720,000000,2.78517,2.78764,2.76435,2.76681,121752,0
+USD.US,D,20180723,000000,2.71424,2.78369,2.67233,2.77524,327146,0
+USD.US,D,20180724,000000,2.80749,2.85312,2.73258,2.73756,334565,0
+USD.US,D,20180725,000000,2.7492,2.77203,2.66762,2.77203,386627,0
+USD.US,D,20180726,000000,2.78564,2.86032,2.78564,2.84418,304647,0
+USD.US,D,20180727,000000,2.81246,2.81246,2.70481,2.72713,261439,0
+USD.US,D,20180730,000000,2.7291,2.7291,2.64677,2.67183,473220,0
+USD.US,D,20180731,000000,2.70581,2.76087,2.70581,2.71251,617681,0
+USD.US,D,20180801,000000,2.72613,2.74548,2.69811,2.7078,237747,0
+USD.US,D,20180802,000000,2.65968,2.77821,2.64727,2.77154,256359,0
+USD.US,D,20180803,000000,2.78069,2.79062,2.76187,2.78688,223086,0
+USD.US,D,20180806,000000,2.76731,2.81542,2.74795,2.81542,523363,0
+USD.US,D,20180807,000000,2.81667,2.86828,2.81667,2.86603,401449,0
+USD.US,D,20180808,000000,2.86478,2.89629,2.85386,2.88536,184733,0
+USD.US,D,20180809,000000,2.88411,2.88411,2.8375,2.8375,255246,0
+USD.US,D,20180810,000000,2.72787,2.73928,2.68944,2.71201,472768,0
+USD.US,D,20180813,000000,2.715,2.76805,2.7063,2.70954,240311,0
+USD.US,D,20180814,000000,2.71574,2.73158,2.69987,2.70481,212377,0
+USD.US,D,20180815,000000,2.66812,2.67552,2.58229,2.6299,736756,0
+USD.US,D,20180816,000000,2.66093,2.66093,2.60486,2.61876,313243,0
+USD.US,D,20180817,000000,2.55676,2.57734,2.50145,2.55925,809559,0
+USD.US,D,20180820,000000,2.55451,2.58104,2.49052,2.54758,501073,0
+USD.US,D,20180821,000000,2.55625,2.66564,2.55625,2.6562,543007,0
+USD.US,D,20180822,000000,2.62742,2.6805,2.61355,2.67652,194894,0
+USD.US,D,20180823,000000,2.66464,2.7145,2.66464,2.6795,272213,0
+USD.US,D,20180824,000000,2.69687,2.75616,2.69687,2.75492,438609,0
+USD.US,D,20180827,000000,2.7631,2.86404,2.7631,2.83874,336404,0
+USD.US,D,20180828,000000,2.85983,2.87198,2.81296,2.85511,268907,0
+USD.US,D,20180829,000000,2.83179,2.88237,2.83179,2.87148,290825,0
+USD.US,D,20180830,000000,2.84817,2.87866,2.8214,2.8308,323259,0
+USD.US,D,20180831,000000,2.82214,2.86528,2.82214,2.86528,324307,0
+USD.US,D,20180904,000000,2.835,2.88461,2.81965,2.88112,338129,0
+USD.US,D,20180905,000000,2.89081,2.89081,2.8003,2.83474,189378,0
+USD.US,D,20180906,000000,2.81196,2.81296,2.70332,2.70705,471752,0
+USD.US,D,20180907,000000,2.68396,2.76435,2.67901,2.68272,321969,0
+USD.US,D,20180910,000000,2.71201,2.73108,2.68571,2.73108,174524,0
+USD.US,D,20180911,000000,2.71921,2.71921,2.64504,2.64627,402368,0
+USD.US,D,20180912,000000,2.61157,2.61157,2.48012,2.58426,560087,0
+USD.US,D,20180913,000000,2.63164,2.7083,2.63164,2.66143,340065,0
+USD.US,D,20180914,000000,2.6919,2.72367,2.67528,2.70182,240682,0
+USD.US,D,20180917,000000,2.6919,2.70382,2.63263,2.6366,341597,0
+USD.US,D,20180918,000000,2.68819,2.7291,2.67777,2.69314,146380,0
+USD.US,D,20180919,000000,2.69143,2.71424,2.68571,2.70531,200861,0
+USD.US,D,20180920,000000,2.73878,2.77921,2.73878,2.7626,224473,0
+USD.US,D,20180921,000000,2.77771,2.77771,2.72242,2.73806,419577,0
+USD.US,D,20180924,000000,2.71672,2.76087,2.6929,2.75641,123736,0
+USD.US,D,20180925,000000,2.71871,2.71871,2.67012,2.68446,193281,0
+USD.US,D,20180926,000000,2.67851,2.69489,2.6371,2.6371,191733,0
+USD.US,D,20180927,000000,2.65545,2.67678,2.65545,2.65918,45449.5,0
+USD.US,D,20180928,000000,2.65349,2.7487,2.65349,2.73951,208313,0
+USD.US,D,20181001,000000,2.77054,2.79385,2.74945,2.75666,310840,0
+USD.US,D,20181002,000000,2.79434,2.86428,2.77921,2.79112,381482,0
+USD.US,D,20181003,000000,2.82533,2.84693,2.78344,2.80179,248262,0
+USD.US,D,20181004,000000,2.77474,2.77474,2.66464,2.70655,389498,0
+USD.US,D,20181005,000000,2.68149,2.68149,2.53715,2.57484,247166,0
+USD.US,D,20181008,000000,2.55726,2.59121,2.48359,2.52673,396352,0
+USD.US,D,20181009,000000,2.54185,2.5436,2.50046,2.51582,346097,0
+USD.US,D,20181010,000000,2.45654,2.45654,2.28423,2.28859,1047468,0
+USD.US,D,20181011,000000,2.26954,2.35251,2.18176,2.21702,1486222,0
+USD.US,D,20181012,000000,2.34346,2.34346,2.2336,2.30249,335371,0
+USD.US,D,20181015,000000,2.28423,2.30061,2.24207,2.24822,199168,0
+USD.US,D,20181016,000000,2.29876,2.39627,2.29876,2.39627,407433,0
+USD.US,D,20181017,000000,2.43052,2.43052,2.34761,2.37271,633116,0
+USD.US,D,20181018,000000,2.35493,2.35493,2.25741,2.26161,172234,0
+USD.US,D,20181019,000000,2.29336,2.30241,2.17394,2.1934,458204,0
+USD.US,D,20181022,000000,2.20614,2.24331,2.17457,2.22015,224231,0
+USD.US,D,20181023,000000,2.09221,2.20428,2.05924,2.17824,491251,0
+USD.US,D,20181024,000000,2.12148,2.12148,1.8893,1.89411,819188,0
+USD.US,D,20181025,000000,1.92105,2.01777,1.90151,1.99228,1155624,0
+USD.US,D,20181026,000000,1.896,2.00628,1.88018,1.94293,628616,0
+USD.US,D,20181029,000000,2.00264,2.03127,1.81619,1.88328,599021,0
+USD.US,D,20181030,000000,1.88811,2.06234,1.88811,2.06234,990535,0
+USD.US,D,20181031,000000,2.13309,2.13675,2.06668,2.0965,730998,0
+USD.US,D,20181101,000000,2.13916,2.27447,2.11054,2.26534,624632,0
+USD.US,D,20181102,000000,2.28364,2.28364,2.1435,2.18176,452947,0
+USD.US,D,20181105,000000,2.18113,2.18113,2.09471,2.17145,310921,0
+USD.US,D,20181106,000000,2.18851,2.21727,2.17518,2.20003,252988,0
+USD.US,D,20181107,000000,2.26041,2.27382,2.22148,2.26347,378305,0
+USD.US,D,20181108,000000,2.21949,2.26721,2.20923,2.23421,614391,0
+USD.US,D,20181109,000000,2.19403,2.19403,2.13798,2.16477,696161,0
+USD.US,D,20181112,000000,2.05619,2.05619,1.94726,1.95693,823978,0
+USD.US,D,20181113,000000,2.03299,2.09767,2.00512,2.02018,757771,0
+USD.US,D,20181114,000000,2.06912,2.08423,1.99339,2.01955,502090,0
+USD.US,D,20181115,000000,2.02205,2.16724,2.02205,2.14833,652067,0
+USD.US,D,20181116,000000,1.9588,2.07697,1.95149,2.06482,1161269,0
+USD.US,D,20181119,000000,2.05192,2.05192,1.89782,1.90031,1070515,0
+USD.US,D,20181120,000000,1.79908,1.95272,1.7863,1.90757,815914,0
+USD.US,D,20181121,000000,1.96122,1.96122,1.90212,1.90212,351306,0
+USD.US,D,20181123,000000,1.87285,1.92222,1.87285,1.89114,130639,0
+USD.US,D,20181126,000000,1.94601,1.96975,1.9082,1.96975,290051,0
+USD.US,D,20181127,000000,1.94106,2.01414,1.93196,1.98606,247246,0
+USD.US,D,20181128,000000,2.02695,2.06787,1.95632,2.06787,337033,0
+USD.US,D,20181129,000000,2.06668,2.06668,2.03067,2.03067,258472,0
+USD.US,D,20181130,000000,2.01459,2.10992,2.01459,2.10992,229908,0
+USD.US,D,20181203,000000,2.26041,2.26041,2.17518,2.21827,715306,0
+USD.US,D,20181204,000000,2.20487,2.20487,1.98855,1.99166,249666,0
+USD.US,D,20181206,000000,1.87583,1.98793,1.87583,1.98793,716241,0
+USD.US,D,20181207,000000,2.00264,2.00264,1.82338,1.83924,623310,0
+USD.US,D,20181210,000000,1.86484,1.91985,1.85309,1.90882,514960,0
+USD.US,D,20181211,000000,1.98918,2.00201,1.90151,1.92222,701226,0
+USD.US,D,20181212,000000,1.99282,2.03244,1.94726,1.97342,622165,0
+USD.US,D,20181213,000000,2.00814,2.0192,1.95544,1.97405,308518,0
+USD.US,D,20181214,000000,1.93746,1.99402,1.91923,1.91923,273616,0
+USD.US,D,20181217,000000,1.90634,1.971,1.84484,1.8685,477591,0
+USD.US,D,20181218,000000,1.90394,1.96975,1.90394,1.92105,449753,0
+USD.US,D,20181219,000000,1.89971,1.9128,1.73571,1.75406,1229460,0
+USD.US,D,20181220,000000,1.76311,1.8015,1.6882,1.72164,926586,0
+USD.US,D,20181221,000000,1.73868,1.78265,1.6589,1.66676,1284909,0
+USD.US,D,20181224,000000,1.65337,1.66032,1.56743,1.56806,506960,0
+USD.US,D,20181226,000000,1.60303,1.74818,1.56868,1.74818,804124,0
+USD.US,D,20181227,000000,1.69057,1.77687,1.65747,1.77687,1188897,0
+USD.US,D,20181228,000000,1.81122,1.86748,1.77565,1.80631,847122,0
+USD.US,D,20181231,000000,1.85451,1.85525,1.79218,1.81302,785883,0
+USD.US,D,20190102,000000,1.74818,1.87428,1.73099,1.84971,1002228,0
+USD.US,D,20190103,000000,1.76157,1.7701,1.6318,1.63242,1314698,0
+USD.US,D,20190104,000000,1.69486,1.79399,1.6838,1.77991,884427,0
+USD.US,D,20190107,000000,1.78911,1.87459,1.78009,1.84302,714564,0
+USD.US,D,20190108,000000,1.8832,1.8832,1.77625,1.82467,1247185,0
+USD.US,D,20190109,000000,1.87368,1.92457,1.87368,1.90609,274971,0
+USD.US,D,20190110,000000,1.87546,1.95569,1.87496,1.94962,226731,0
+USD.US,D,20190111,000000,1.92561,2.01266,1.92561,1.9893,248295,0
+USD.US,D,20190114,000000,1.94594,1.95817,1.91832,1.93609,298663,0
+USD.US,D,20190115,000000,1.95445,1.98992,1.94659,1.95091,378127,0
+USD.US,D,20190116,000000,1.9444,1.97472,1.91842,1.91873,187814,0
+USD.US,D,20190117,000000,1.89877,1.95999,1.89753,1.95693,147315,0
+USD.US,D,20190118,000000,1.9991,2.05787,1.97859,2.04077,427351,0
+USD.US,D,20190122,000000,2.00958,2.00958,1.89939,1.93122,502525,0
+USD.US,D,20190123,000000,1.94842,1.96057,1.88291,1.89939,166879,0
+USD.US,D,20190124,000000,1.97653,2.10519,1.97653,2.09409,654276,0
+USD.US,D,20190125,000000,2.07689,2.13761,2.02175,2.1216,488897,0
+USD.US,D,20190128,000000,1.96859,2.05601,1.95166,2.02414,626181,0
+USD.US,D,20190129,000000,2.03828,2.03828,1.96921,1.97232,236360,0
+USD.US,D,20190130,000000,2.02786,2.08547,1.99054,2.06954,467994,0
+USD.US,D,20190131,000000,2.06531,2.07754,2.0205,2.06531,247633,0
+USD.US,D,20190201,000000,2.06954,2.13265,2.06954,2.1216,322259,0
+USD.US,D,20190204,000000,2.12707,2.15467,2.09471,2.15402,795125,0
+USD.US,D,20190205,000000,2.16204,2.1939,2.15865,2.18096,217103,0
+USD.US,D,20190206,000000,2.22074,2.31374,2.22074,2.28145,696355,0
+USD.US,D,20190207,000000,2.22819,2.24538,2.15099,2.18038,750949,0
+USD.US,D,20190208,000000,2.1216,2.18213,2.10145,2.1758,308937,0
+USD.US,D,20190211,000000,2.19883,2.2042,2.17867,2.19328,215845,0
+USD.US,D,20190212,000000,2.24842,2.29548,2.24842,2.28827,655857,0
+USD.US,D,20190213,000000,2.29304,2.34761,2.29304,2.31761,245617,0
+USD.US,D,20190214,000000,2.31815,2.36107,2.31815,2.3372,297744,0
+USD.US,D,20190215,000000,2.38612,2.38612,2.34941,2.36726,334984,0
+USD.US,D,20190219,000000,2.34093,2.38488,2.34093,2.35493,366257,0
+USD.US,D,20190220,000000,2.3752,2.41117,2.3752,2.38612,342210,0
+USD.US,D,20190221,000000,2.37718,2.38884,2.33969,2.35065,309808,0
+USD.US,D,20190222,000000,2.39158,2.42034,2.39158,2.41191,723563,0
+USD.US,D,20190225,000000,2.4821,2.50046,2.44291,2.44489,720386,0
+USD.US,D,20190226,000000,2.43151,2.44663,2.42158,2.42331,214957,0
+USD.US,D,20190227,000000,2.3886,2.39975,2.3372,2.38066,620487,0
+USD.US,D,20190228,000000,2.35065,2.38785,2.34639,2.37942,205248,0
+USD.US,D,20190301,000000,2.42827,2.44836,2.37718,2.41712,2365569,0
+USD.US,D,20190304,000000,2.45531,2.46621,2.37224,2.43398,568667,0
+USD.US,D,20190305,000000,2.42208,2.44242,2.399,2.41366,281777,0
+USD.US,D,20190306,000000,2.40447,2.40447,2.33411,2.33533,545846,0
+USD.US,D,20190307,000000,2.31022,2.31308,2.26061,2.27779,1413629,0
+USD.US,D,20190308,000000,2.21462,2.28084,2.19639,2.27843,639019,0
+USD.US,D,20190311,000000,2.30284,2.40422,2.30284,2.38488,551168,0
+USD.US,D,20190312,000000,2.39826,2.42654,2.35958,2.40125,463495,0
+USD.US,D,20190313,000000,2.43646,2.47664,2.42654,2.44192,490735,0
+USD.US,D,20190314,000000,2.43324,2.45482,2.40447,2.40447,218522,0
+USD.US,D,20190315,000000,2.46771,2.57905,2.46771,2.54833,602488,0
+USD.US,D,20190318,000000,2.56793,2.58154,2.52205,2.53865,358757,0
+USD.US,D,20190319,000000,2.57113,2.61455,2.57113,2.60165,487768,0
+USD.US,D,20190320,000000,2.59791,2.60759,2.52922,2.55007,478639,0
+USD.US,D,20190321,000000,2.55377,2.73656,2.55377,2.7078,603246,0
+USD.US,D,20190322,000000,2.69861,2.7078,2.55996,2.56245,644067,0
+USD.US,D,20190325,000000,2.53217,2.56668,2.46177,2.49797,513347,0
+USD.US,D,20190326,000000,2.57289,2.58997,2.52872,2.558,372870,0
+USD.US,D,20190327,000000,2.55328,2.57734,2.46227,2.49377,270181,0
+USD.US,D,20190328,000000,2.51014,2.54409,2.45979,2.49052,264213,0
+USD.US,D,20190329,000000,2.5426,2.56793,2.53915,2.55899,583602,0
+USD.US,D,20190401,000000,2.6304,2.66912,2.61751,2.66736,659034,0
+USD.US,D,20190402,000000,2.68199,2.68446,2.64703,2.67233,298889,0
+USD.US,D,20190403,000000,2.73407,2.82682,2.73407,2.78219,950101,0
+USD.US,D,20190404,000000,2.76484,2.81246,2.76137,2.78814,627616,0
+USD.US,D,20190405,000000,2.80972,2.81517,2.77524,2.81492,549168,0
+USD.US,D,20190408,000000,2.79756,2.83179,2.78764,2.82707,372789,0
+USD.US,D,20190409,000000,2.76558,2.78119,2.74275,2.76855,239666,0
+USD.US,D,20190410,000000,2.77029,2.82633,2.77029,2.82065,261310,0
+USD.US,D,20190411,000000,2.8194,2.85312,2.80476,2.82115,177088,0
+USD.US,D,20190412,000000,2.87223,2.89056,2.85213,2.89056,503702,0
+USD.US,D,20190415,000000,2.89131,2.89874,2.81467,2.84966,402126,0
+USD.US,D,20190416,000000,2.88261,3.00665,2.88261,3.00665,761513,0
+USD.US,D,20190417,000000,3.117,3.16487,3.07413,3.10981,1133109,0
+USD.US,D,20190418,000000,3.12324,3.12324,3.0773,3.10289,404513,0
+USD.US,D,20190422,000000,3.07288,3.12149,3.05946,3.11356,395272,0
+USD.US,D,20190423,000000,3.12492,3.18346,3.12492,3.16811,307050,0
+USD.US,D,20190424,000000,3.15943,3.27054,3.15943,3.20976,521831,0
+USD.US,D,20190425,000000,3.19811,3.19811,3.04284,3.09196,637567,0
+USD.US,D,20190426,000000,2.91761,2.93793,2.82906,2.93793,1806256,0
+USD.US,D,20190429,000000,2.93247,2.94041,2.89729,2.9072,498445,0
+USD.US,D,20190430,000000,2.90768,2.95008,2.89404,2.93594,184943,0
+USD.US,D,20190501,000000,2.99374,3.01458,2.89874,2.89874,826720,0
+USD.US,D,20190502,000000,2.8918,2.99871,2.8918,2.93347,246972,0
+USD.US,D,20190503,000000,2.97762,2.99623,2.93373,2.99374,589892,0
+USD.US,D,20190506,000000,2.82483,2.91712,2.78517,2.90842,681049,0
+USD.US,D,20190507,000000,2.8427,2.84718,2.72019,2.77896,1294134,0
+USD.US,D,20190508,000000,2.73656,2.80105,2.70904,2.71026,734224,0
+USD.US,D,20190509,000000,2.6294,2.64577,2.52081,2.61455,1047178,0
+USD.US,D,20190510,000000,2.57163,2.64206,2.49547,2.61082,562506,0
+USD.US,D,20190513,000000,2.45507,2.47887,2.36975,2.3876,3280544,0
+USD.US,D,20190514,000000,2.44093,2.51582,2.4248,2.48804,644873,0
+USD.US,D,20190515,000000,2.44389,2.54883,2.44389,2.52376,586715,0
+USD.US,D,20190516,000000,2.47217,2.49472,2.4325,2.44811,482768,0
+USD.US,D,20190517,000000,2.38562,2.46227,2.34285,2.35561,515299,0
+USD.US,D,20190520,000000,2.24699,2.24946,2.15392,2.17588,1172962,0
+USD.US,D,20190521,000000,2.27278,2.28572,2.23528,2.26354,567248,0
+USD.US,D,20190522,000000,2.19365,2.20457,2.16419,2.17277,650405,0
+USD.US,D,20190523,000000,2.09732,2.11623,2.03761,2.11136,464849,0
+USD.US,D,20190524,000000,2.1403,2.15124,2.08058,2.08058,226989,0
+USD.US,D,20190528,000000,2.09594,2.09607,2.01799,2.02853,660727,0
+USD.US,D,20190529,000000,1.99414,2.06539,1.99109,2.04878,676630,0
+USD.US,D,20190530,000000,2.0573,2.10457,2.05481,2.07585,406223,0
+USD.US,D,20190531,000000,2.01981,2.07485,2.01266,2.01389,228183,0
+USD.US,D,20190603,000000,2.04883,2.08623,1.98552,2.0071,411061,0
+USD.US,D,20190604,000000,2.06847,2.1825,2.04854,2.1825,754901,0
+USD.US,D,20190605,000000,2.22802,2.22802,2.115,2.15726,297696,0
+USD.US,D,20190606,000000,2.17525,2.22864,2.15378,2.21324,357225,0
+USD.US,D,20190607,000000,2.2274,2.27835,2.2274,2.27034,473317,0
+USD.US,D,20190610,000000,2.33043,2.43052,2.33043,2.3814,629568,0
+USD.US,D,20190611,000000,2.44763,2.46375,2.36925,2.39926,344048,0
+USD.US,D,20190612,000000,2.32862,2.33725,2.28876,2.28876,205506,0
+USD.US,D,20190613,000000,2.32557,2.34135,2.29361,2.31524,224973,0
+USD.US,D,20190614,000000,2.20891,2.22615,2.16054,2.20707,527169,0
+USD.US,D,20190617,000000,2.1949,2.22802,2.18808,2.19055,241811,0
+USD.US,D,20190618,000000,2.24148,2.41216,2.24148,2.37175,564474,0
+USD.US,D,20190619,000000,2.39602,2.40175,2.34887,2.37049,255198,0
+USD.US,D,20190620,000000,2.46053,2.46969,2.38265,2.40348,300115,0
+USD.US,D,20190621,000000,2.38439,2.42307,2.37175,2.3819,525734,0
+USD.US,D,20190624,000000,2.38934,2.40719,2.37644,2.39108,316275,0
+USD.US,D,20190625,000000,2.4005,2.41909,2.32812,2.32812,215828,0
+USD.US,D,20190626,000000,2.43052,2.50691,2.43052,2.48162,717918,0
+USD.US,D,20190627,000000,2.51359,2.56245,2.51359,2.53416,330355,0
+USD.US,D,20190628,000000,2.57338,2.58576,2.53765,2.54384,551442,0
+USD.US,D,20190701,000000,2.75938,2.79335,2.62544,2.651,3406393,0
+USD.US,D,20190702,000000,2.651,2.651,2.57509,2.59816,365015,0
+USD.US,D,20190703,000000,2.59246,2.59246,2.5421,2.58028,317888,0
+USD.US,D,20190705,000000,2.52425,2.55203,2.49647,2.5421,296905,0
+USD.US,D,20190708,000000,2.49946,2.51932,2.48705,2.50566,415868,0
+USD.US,D,20190709,000000,2.47862,2.53965,2.47862,2.53665,277745,0
+USD.US,D,20190710,000000,2.58078,2.63488,2.5617,2.56793,845461,0
+USD.US,D,20190711,000000,2.59072,2.61231,2.57039,2.59569,452705,0
+USD.US,D,20190712,000000,2.61651,2.70382,2.61651,2.70382,377273,0
+USD.US,D,20190715,000000,2.71747,2.75938,2.71747,2.73606,489848,0
+USD.US,D,20190716,000000,2.71747,2.71747,2.66217,2.67851,116994,0
+USD.US,D,20190717,000000,2.71324,2.71324,2.69094,2.69094,46433.3,0
+USD.US,D,20190718,000000,2.68496,2.75813,2.67976,2.74524,173717,0
+USD.US,D,20190719,000000,2.77054,2.80005,2.74524,2.74524,296889,0
+USD.US,D,20190722,000000,2.76558,2.86404,2.76558,2.85461,518331,0
+USD.US,D,20190723,000000,2.89729,2.9206,2.86728,2.9206,384256,0
+USD.US,D,20190724,000000,2.9563,3.10289,2.95455,3.0917,1396565,0
+USD.US,D,20190725,000000,3.03442,3.04434,2.97911,2.98953,927377,0
+USD.US,D,20190726,000000,3.02968,3.04134,2.98209,2.98953,889830,0
+USD.US,D,20190729,000000,2.97537,3.01806,2.94291,3.0111,148654,0
+USD.US,D,20190730,000000,2.95505,3.00491,2.93968,2.98356,141332,0
+USD.US,D,20190731,000000,2.97118,2.97118,2.7631,2.80129,629164,0
+USD.US,D,20190801,000000,2.78219,2.91639,2.65349,2.69044,893523,0
+USD.US,D,20190802,000000,2.68496,2.68496,2.57139,2.61032,2996089,0
+USD.US,D,20190805,000000,2.52972,2.52972,2.34178,2.39555,1868898,0
+USD.US,D,20190806,000000,2.46375,2.48532,2.3876,2.42679,1376743,0
+USD.US,D,20190807,000000,2.37892,2.46746,2.35933,2.45829,3075456,0
+USD.US,D,20190808,000000,2.50021,2.57834,2.44464,2.57784,1060435,0
+USD.US,D,20190809,000000,2.53965,2.54808,2.45779,2.48779,724805,0
+USD.US,D,20190812,000000,2.45332,2.47614,2.41513,2.43547,435415,0
+USD.US,D,20190813,000000,2.43498,2.61032,2.40769,2.57534,700435,0
+USD.US,D,20190814,000000,2.51807,2.51807,2.39555,2.42679,865863,0
+USD.US,D,20190815,000000,2.44836,2.44836,2.37025,2.41018,374402,0
+USD.US,D,20190816,000000,2.47441,2.54558,2.47441,2.53715,354548,0
+USD.US,D,20190819,000000,2.68,2.68,2.61157,2.64182,832316,0
+USD.US,D,20190820,000000,2.64431,2.64478,2.58873,2.61157,437254,0
+USD.US,D,20190821,000000,2.66266,2.68769,2.64851,2.66762,255585,0
+USD.US,D,20190822,000000,2.67503,2.69314,2.61651,2.65769,338274,0
+USD.US,D,20190823,000000,2.58997,2.62616,2.41018,2.4243,861605,0
+USD.US,D,20190826,000000,2.49152,2.49352,2.45804,2.47366,243795,0
+USD.US,D,20190827,000000,2.50691,2.51857,2.43052,2.46127,260036,0
+USD.US,D,20190828,000000,2.43845,2.48483,2.42555,2.48409,159202,0
+USD.US,D,20190829,000000,2.56295,2.62348,2.56295,2.59495,639277,0
+USD.US,D,20190830,000000,2.63933,2.67381,2.61255,2.63239,296583,0
+USD.US,D,20190903,000000,2.57289,2.57954,2.51186,2.5431,304550,0
+USD.US,D,20190904,000000,2.6153,2.69143,2.6153,2.68994,316840,0
+USD.US,D,20190905,000000,2.7946,2.91934,2.77054,2.85163,1117191,0
+USD.US,D,20190906,000000,2.87198,2.88736,2.82633,2.87322,2781373,0
+USD.US,D,20190909,000000,2.90521,2.94291,2.88287,2.8985,412610,0
+USD.US,D,20190910,000000,2.87817,2.92183,2.83524,2.92183,123607,0
+USD.US,D,20190911,000000,2.93893,3.00366,2.93893,3.0012,327807,0
+USD.US,D,20190912,000000,3.04757,3.06839,2.97686,3.02968,726273,0
+USD.US,D,20190913,000000,3.02968,3.02968,2.95333,2.98034,400449,0
+USD.US,D,20190916,000000,2.92627,2.95928,2.88835,2.94465,343774,0
+USD.US,D,20190917,000000,2.94091,2.95828,2.9119,2.95383,125478,0
+USD.US,D,20190918,000000,2.95753,2.95753,2.88112,2.95383,713322,0
+USD.US,D,20190919,000000,2.9692,2.97463,2.91564,2.92431,559861,0
+USD.US,D,20190920,000000,2.94835,2.94835,2.8214,2.82289,694807,0
+USD.US,D,20190923,000000,2.8214,2.90023,2.8214,2.87619,250762,0
+USD.US,D,20190924,000000,2.9139,2.9139,2.73951,2.76855,689662,0
+USD.US,D,20190925,000000,2.74027,2.87198,2.69837,2.85312,264100,0
+USD.US,D,20190926,000000,2.85163,2.86229,2.81222,2.84518,168524,0
+USD.US,D,20190927,000000,2.81742,2.83874,2.68844,2.72863,387224,0
+USD.US,D,20190930,000000,2.75268,2.78344,2.73606,2.77671,107140,0
+USD.US,D,20191001,000000,2.80675,2.86055,2.70556,2.72613,150315,0
+USD.US,D,20191002,000000,2.68346,2.6872,2.60686,2.63585,752546,0
+USD.US,D,20191003,000000,2.63412,2.73283,2.57609,2.72984,541378,0
+USD.US,D,20191004,000000,2.77054,2.82981,2.75516,2.82981,359612,0
+USD.US,D,20191007,000000,2.81667,2.84468,2.78419,2.78419,211393,0
+USD.US,D,20191008,000000,2.72044,2.72044,2.62424,2.62494,538056,0
+USD.US,D,20191009,000000,2.69264,2.74399,2.68969,2.7068,213587,0
+USD.US,D,20191010,000000,2.70257,2.81542,2.70257,2.75318,400143,0
+USD.US,D,20191011,000000,2.84393,2.93619,2.84393,2.87346,651454,0
+USD.US,D,20191014,000000,2.86803,2.86851,2.85016,2.86404,74948.1,0
+USD.US,D,20191015,000000,2.89924,3.01855,2.89924,3.00094,425545,0
+USD.US,D,20191016,000000,2.97637,2.99324,2.92307,2.93273,173782,0
+USD.US,D,20191017,000000,3.00366,3.01038,2.91165,2.94141,172443,0
+USD.US,D,20191018,000000,2.92899,2.93943,2.82239,2.87422,186039,0
+USD.US,D,20191021,000000,2.9191,2.97686,2.9191,2.97686,203345,0
+USD.US,D,20191022,000000,2.99201,3.00192,2.92899,2.93197,122978,0
+USD.US,D,20191023,000000,2.81667,2.85561,2.76608,2.81368,229166,0
+USD.US,D,20191024,000000,2.88089,2.93025,2.86553,2.92701,143283,0
+USD.US,D,20191025,000000,2.96226,3.12517,2.96226,3.12099,762820,0
+USD.US,D,20191028,000000,3.15967,3.20901,3.15175,3.20405,562490,0
+USD.US,D,20191029,000000,3.22315,3.22315,3.13139,3.13435,432996,0
+USD.US,D,20191030,000000,3.16587,3.16587,3.09815,3.13634,158589,0
+USD.US,D,20191031,000000,3.12025,3.12025,3.02277,3.1128,318275,0
+USD.US,D,20191101,000000,3.14726,3.20827,3.13634,3.20356,355564,0
+USD.US,D,20191104,000000,3.26954,3.36703,3.26954,3.35835,708790,0
+USD.US,D,20191105,000000,3.38286,3.42133,3.34417,3.36998,646180,0
+USD.US,D,20191106,000000,3.36328,3.36328,3.2688,3.34045,316308,0
+USD.US,D,20191107,000000,3.43297,3.46522,3.3779,3.3918,367709,0
+USD.US,D,20191108,000000,3.36753,3.43172,3.33101,3.43098,322678,0
+USD.US,D,20191111,000000,3.3861,3.41314,3.35511,3.39973,248375,0
+USD.US,D,20191112,000000,3.4414,3.4692,3.3928,3.41636,374015,0
+USD.US,D,20191113,000000,3.37072,3.41736,3.35907,3.40098,252633,0
+USD.US,D,20191114,000000,3.36677,3.3928,3.35062,3.3903,266939,0
+USD.US,D,20191115,000000,3.46248,3.50291,3.40521,3.43593,363257,0
+USD.US,D,20191118,000000,3.43593,3.48606,3.40842,3.45208,247811,0
+USD.US,D,20191119,000000,3.4781,3.49771,3.38063,3.42008,306195,0
+USD.US,D,20191120,000000,3.38436,3.40667,3.29906,3.33326,337162,0
+USD.US,D,20191121,000000,3.31441,3.32087,3.26954,3.29531,231779,0
+USD.US,D,20191122,000000,3.32732,3.35013,3.27571,3.28167,130510,0
+USD.US,D,20191125,000000,3.35261,3.4409,3.35261,3.43593,341371,0
+USD.US,D,20191126,000000,3.43048,3.43048,3.38186,3.40717,258972,0
+USD.US,D,20191127,000000,3.4414,3.44462,3.42382,3.44388,201845,0
+USD.US,D,20191129,000000,3.4109,3.4139,3.3779,3.3779,660276,0
+USD.US,D,20191202,000000,3.39776,3.39776,3.27251,3.27251,650486,0
+USD.US,D,20191203,000000,3.117,3.16587,3.09865,3.15967,686162,0
+USD.US,D,20191204,000000,3.27327,3.27327,3.22884,3.2492,517315,0
+USD.US,D,20191205,000000,3.29112,3.29407,3.23307,3.25563,334694,0
+USD.US,D,20191206,000000,3.31342,3.36948,3.31342,3.35461,338516,0
+USD.US,D,20191209,000000,3.35586,3.36503,3.32906,3.32906,360773,0
+USD.US,D,20191210,000000,3.35461,3.38436,3.32186,3.33724,388869,0
+USD.US,D,20191211,000000,3.3928,3.48057,3.3928,3.48009,365644,0
+USD.US,D,20191212,000000,3.4687,3.64626,3.46448,3.6403,1178559,0
+USD.US,D,20191213,000000,3.63832,3.69709,3.57436,3.5984,1011453,0
+USD.US,D,20191216,000000,3.66362,3.73157,3.65619,3.65818,813124,0
+USD.US,D,20191217,000000,3.69636,3.69709,3.65371,3.67702,273164,0
+USD.US,D,20191218,000000,3.70256,3.70256,3.66561,3.67108,301824,0
+USD.US,D,20191219,000000,3.69759,3.74324,3.68395,3.74324,546684,0
+USD.US,D,20191220,000000,3.79556,3.83028,3.76929,3.82978,1174946,0
+USD.US,D,20191223,000000,3.87148,3.8754,3.8345,3.83896,459011,0
+USD.US,D,20191224,000000,3.83896,3.86353,3.8241,3.86353,189281,0
+USD.US,D,20191226,000000,3.89005,3.89005,3.84517,3.86303,310372,0
+USD.US,D,20191227,000000,3.89329,3.90322,3.83326,3.8536,539717,0
+USD.US,D,20191230,000000,3.85012,3.85012,3.743,3.77546,630439,0
+USD.US,D,20191231,000000,3.75242,3.81592,3.75242,3.81343,427319,0
+USD.US,D,20200102,000000,3.91437,3.96446,3.87838,3.96446,860267,0
+USD.US,D,20200103,000000,3.8618,3.88881,3.80301,3.83771,917748,0
+USD.US,D,20200106,000000,3.74421,3.78887,3.709,3.7767,852816,0
+USD.US,D,20200107,000000,3.834,3.90444,3.80175,3.86723,767497,0
+USD.US,D,20200108,000000,3.86922,3.90444,3.8335,3.86353,504251,0
+USD.US,D,20200109,000000,3.94337,3.95628,3.83276,3.90817,532362,0
+USD.US,D,20200110,000000,3.95081,3.95081,3.83575,3.85831,517669,0
+USD.US,D,20200113,000000,3.8945,3.9533,3.88558,3.94287,354209,0
+USD.US,D,20200114,000000,3.9533,4.00041,3.91437,3.94884,572135,0
+USD.US,D,20200115,000000,3.93543,3.93942,3.84567,3.86278,500751,0
+USD.US,D,20200116,000000,3.90817,3.98901,3.90817,3.98355,425593,0
+USD.US,D,20200117,000000,4.01679,4.03911,3.99149,4.03911,341919,0
+USD.US,D,20200121,000000,4.02002,4.08872,4.02002,4.05896,485671,0
+USD.US,D,20200122,000000,4.10907,4.22414,4.10907,4.16412,1089643,0
+USD.US,D,20200123,000000,4.18197,4.23453,4.11651,4.23204,584392,0
+USD.US,D,20200124,000000,4.35137,4.43544,4.18617,4.25364,1541316,0
+USD.US,D,20200127,000000,4.01382,4.02744,3.91311,3.91859,1403226,0
+USD.US,D,20200128,000000,4.00017,4.12641,3.96621,4.10458,1062112,0
+USD.US,D,20200129,000000,4.09914,4.09914,3.95206,3.96074,781932,0
+USD.US,D,20200130,000000,3.92157,3.96745,3.80175,3.96098,621100,0
+USD.US,D,20200131,000000,3.91809,3.91809,3.65644,3.6837,1354309,0
+USD.US,D,20200203,000000,3.68569,3.78887,3.68569,3.77153,786996,0
+USD.US,D,20200204,000000,3.94884,3.99273,3.90344,3.97982,786544,0
+USD.US,D,20200205,000000,4.1207,4.16659,4.05027,4.16412,782996,0
+USD.US,D,20200206,000000,4.17255,4.17574,4.08175,4.17032,490332,0
+USD.US,D,20200207,000000,4.11103,4.11775,3.99769,3.99893,361386,0
+USD.US,D,20200210,000000,3.94137,4.11203,3.94137,4.11203,630568,0
+USD.US,D,20200211,000000,4.18691,4.302,4.18691,4.26481,571441,0
+USD.US,D,20200212,000000,4.34962,4.39774,4.34094,4.36823,592827,0
+USD.US,D,20200213,000000,4.29631,4.4255,4.29631,4.37664,602391,0
+USD.US,D,20200214,000000,4.44336,4.48601,4.35336,4.39574,649551,0
+USD.US,D,20200218,000000,4.27643,4.31616,4.24297,4.30697,653518,0
+USD.US,D,20200219,000000,4.39774,4.53811,4.39774,4.53686,666114,0
+USD.US,D,20200220,000000,4.51878,4.51878,4.25314,4.38284,650551,0
+USD.US,D,20200221,000000,4.33226,4.33226,4.08922,4.12641,1382953,0
+USD.US,D,20200224,000000,3.72317,3.85436,3.67824,3.73382,1174559,0
+USD.US,D,20200225,000000,3.81667,3.82136,3.44637,3.47612,1443402,0
+USD.US,D,20200226,000000,3.50935,3.646,3.46051,3.50191,2808081,0
+USD.US,D,20200227,000000,3.28069,3.4186,3.14576,3.14576,1680600,0
+USD.US,D,20200228,000000,2.90172,3.32756,2.88437,3.29856,2479129,0
+USD.US,D,20200302,000000,3.4357,3.51632,3.17132,3.51632,1526220,0
+USD.US,D,20200303,000000,3.55648,3.6165,3.20901,3.26285,1548800,0
+USD.US,D,20200304,000000,3.40866,3.59416,3.31048,3.59021,639341,0
+USD.US,D,20200305,000000,3.42477,3.56121,3.32235,3.36603,779351,0
+USD.US,D,20200306,000000,3.20976,3.25093,3.05872,3.22687,1055371,0
+USD.US,D,20200309,000000,2.90421,2.93644,2.62494,2.69463,1098466,0
+USD.US,D,20200310,000000,2.88311,3.03392,2.67901,3.03267,899926,0
+USD.US,D,20200311,000000,2.85114,2.90547,2.64281,2.70132,883475,0
+USD.US,D,20200312,000000,2.43126,2.50541,2.07585,2.07585,4233823,0
+USD.US,D,20200313,000000,2.32374,2.60512,2.13831,2.60512,1555945,0
+USD.US,D,20200316,000000,1.88543,2.30023,1.73092,1.74885,1647263,0
+USD.US,D,20200317,000000,1.82053,2.13558,1.72348,2.08756,1769532,0
+USD.US,D,20200318,000000,1.87868,1.97472,1.58375,1.79267,1353277,0
+USD.US,D,20200319,000000,1.75994,1.97813,1.65221,1.85698,949666,0
+USD.US,D,20200320,000000,1.97813,2.05044,1.75934,1.7643,1524591,0
+USD.US,D,20200323,000000,1.8088,1.95041,1.73727,1.90279,1695535,0
+USD.US,D,20200324,000000,2.20314,2.3065,2.1265,2.2953,2558641,0
+USD.US,D,20200325,000000,2.32382,2.46571,2.14604,2.21536,1649037,0
+USD.US,D,20200326,000000,2.32258,2.54533,2.30397,2.53989,1730695,0
+USD.US,D,20200327,000000,2.41167,2.46696,2.29225,2.29901,1648473,0
+USD.US,D,20200330,000000,2.35734,2.49251,2.35045,2.48656,1500318,0
+USD.US,D,20200331,000000,2.48606,2.56096,2.33681,2.37025,1502383,0
+USD.US,D,20200401,000000,2.2259,2.35233,2.08719,2.14542,1337019,0
+USD.US,D,20200402,000000,2.0748,2.28913,2.0748,2.28913,970423,0
+USD.US,D,20200403,000000,2.26434,2.32567,2.13116,2.19498,1241653,0
+USD.US,D,20200406,000000,2.35983,2.63338,2.35983,2.61355,2122580,0
+USD.US,D,20200407,000000,2.8199,2.8199,2.60115,2.60115,2212012,0
+USD.US,D,20200408,000000,2.66438,2.76658,2.61231,2.75368,1151205,0
+USD.US,D,20200409,000000,2.8236,2.84468,2.56693,2.62642,1777854,0
+USD.US,D,20200413,000000,2.59619,2.72317,2.57039,2.71969,940973,0
+USD.US,D,20200414,000000,2.82782,2.95058,2.8194,2.95058,2544109,0
+USD.US,D,20200415,000000,2.82732,2.86453,2.73902,2.79756,1064048,0
+USD.US,D,20200416,000000,2.8861,2.95555,2.81046,2.94637,1391888,0
+USD.US,D,20200417,000000,3.04904,3.05402,2.89729,2.96473,900217,0
+USD.US,D,20200420,000000,2.90842,2.9553,2.83351,2.83425,674356,0
+USD.US,D,20200421,000000,2.77228,2.77228,2.53939,2.5617,1157302,0
+USD.US,D,20200422,000000,2.74001,2.88039,2.6924,2.85983,620568,0
+USD.US,D,20200423,000000,2.84916,2.91017,2.79385,2.79385,779980,0
+USD.US,D,20200424,000000,2.77474,2.90049,2.73556,2.89529,455463,0
+USD.US,D,20200427,000000,2.97415,3.01063,2.93323,2.96101,849267,0
+USD.US,D,20200428,000000,3.06642,3.07879,2.91091,2.91415,859057,0
+USD.US,D,20200429,000000,3.0198,3.19438,3.00391,3.17601,1005857,0
+USD.US,D,20200430,000000,3.16612,3.16612,2.96968,2.97911,782819,0
+USD.US,D,20200501,000000,2.84842,2.86478,2.68247,2.70282,766142,0
+USD.US,D,20200504,000000,2.6304,2.75938,2.6304,2.74945,587182,0
+USD.US,D,20200505,000000,2.8219,2.91835,2.81196,2.8422,730998,0
+USD.US,D,20200506,000000,2.89106,2.98704,2.88932,2.90521,724757,0
+USD.US,D,20200507,000000,2.99201,3.01385,2.9449,2.95728,226280,0
+USD.US,D,20200508,000000,3.02177,3.10732,3.0064,3.10732,744433,0
+USD.US,D,20200511,000000,3.06939,3.18966,3.06592,3.14329,567748,0
+USD.US,D,20200512,000000,3.21201,3.21201,2.96226,2.96226,433754,0
+USD.US,D,20200513,000000,3.00566,3.03292,2.78714,2.86379,538346,0
+USD.US,D,20200514,000000,2.81442,3.02549,2.7405,3.02549,672001,0
+USD.US,D,20200515,000000,2.85262,2.95433,2.79955,2.95433,687549,0
+USD.US,D,20200518,000000,3.10364,3.21373,3.09541,3.1872,1058613,0
+USD.US,D,20200519,000000,3.20455,3.31342,3.1872,3.19388,608294,0
+USD.US,D,20200520,000000,3.32457,3.44338,3.31591,3.40817,765368,0
+USD.US,D,20200521,000000,3.41636,3.41636,3.23059,3.23653,995309,0
+USD.US,D,20200522,000000,3.25713,3.29185,3.17901,3.29112,711467,0
+USD.US,D,20200526,000000,3.4615,3.4615,3.29431,3.29806,603843,0
+USD.US,D,20200527,000000,3.34068,3.39579,3.09495,3.3908,1137641,0
+USD.US,D,20200528,000000,3.35511,3.43048,3.21769,3.24398,532008,0
+USD.US,D,20200529,000000,3.2678,3.44587,3.25467,3.41711,1131577,0
+USD.US,D,20200601,000000,3.41064,3.41064,3.32633,3.37296,1029582,0
+USD.US,D,20200602,000000,3.38411,3.48877,3.33276,3.48556,413384,0
+USD.US,D,20200603,000000,3.54878,3.646,3.54878,3.61576,744030,0
+USD.US,D,20200604,000000,3.5984,3.74646,3.56493,3.68196,840155,0
+USD.US,D,20200605,000000,3.81019,3.9528,3.81019,3.86278,1059935,0
+USD.US,D,20200608,000000,3.90618,3.90618,3.7477,3.83994,950343,0
+USD.US,D,20200609,000000,3.74397,3.8908,3.74151,3.84739,728918,0
+USD.US,D,20200610,000000,3.86229,3.9823,3.86229,3.90667,1679826,0
+USD.US,D,20200611,000000,3.71869,3.74151,3.3933,3.40521,1705696,0
+USD.US,D,20200612,000000,3.60534,3.62146,3.33029,3.47315,1049307,0
+USD.US,D,20200615,000000,3.34443,3.56864,3.31691,3.56493,870121,0
+USD.US,D,20200616,000000,3.77546,3.77546,3.56071,3.67652,1190768,0
+USD.US,D,20200617,000000,3.7162,3.79406,3.68445,3.72367,705467,0
+USD.US,D,20200618,000000,3.69809,3.73453,3.67702,3.71125,390562,0
+USD.US,D,20200619,000000,3.79904,3.82186,3.65843,3.67899,688887,0
+USD.US,D,20200622,000000,3.68694,3.75763,3.61402,3.74646,572909,0
+USD.US,D,20200623,000000,3.81343,3.82434,3.74546,3.74695,814737,0
+USD.US,D,20200624,000000,3.6899,3.74521,3.52768,3.58524,643002,0
+USD.US,D,20200625,000000,3.5922,3.64229,3.46821,3.64229,553636,0
+USD.US,D,20200626,000000,3.6232,3.6485,3.47192,3.49099,589150,0
+USD.US,D,20200629,000000,3.4848,3.55796,3.39204,3.55796,549797,0
+USD.US,D,20200630,000000,3.64104,3.77176,3.62196,3.75142,1274167,0
+USD.US,D,20200701,000000,3.75637,3.75637,3.66263,3.66263,606923,0
+USD.US,D,20200702,000000,3.79656,3.81019,3.72609,3.74646,735966,0
+USD.US,D,20200706,000000,3.84244,3.91759,3.83821,3.89874,663421,0
+USD.US,D,20200707,000000,3.87714,3.92924,3.79109,3.80275,417287,0
+USD.US,D,20200708,000000,3.8541,3.91559,3.81019,3.91559,268068,0
+USD.US,D,20200709,000000,3.94585,4.05326,3.85657,4.01679,761949,0
+USD.US,D,20200710,000000,4.02843,4.04035,3.93,4.01679,340790,0
+USD.US,D,20200713,000000,4.10458,4.19585,3.83201,3.83625,910490,0
+USD.US,D,20200714,000000,3.76431,3.97561,3.69314,3.96074,1341213,0
+USD.US,D,20200715,000000,4.02769,4.02769,3.83748,3.95032,1050968,0
+USD.US,D,20200716,000000,3.86353,3.94413,3.82706,3.91809,797608,0
+USD.US,D,20200717,000000,3.96147,4.00364,3.93,3.97316,382772,0
+USD.US,D,20200720,000000,4.00191,4.16088,3.94041,4.14377,338758,0
+USD.US,D,20200721,000000,4.18592,4.19635,4.05077,4.07805,737401,0
+USD.US,D,20200722,000000,4.08053,4.18716,4.0607,4.12095,356338,0
+USD.US,D,20200723,000000,4.13384,4.19263,3.92058,3.98255,3131502,0
+USD.US,D,20200724,000000,3.73703,3.82952,3.59343,3.73332,982745,0
+USD.US,D,20200727,000000,3.80649,3.87964,3.78539,3.86972,770093,0
+USD.US,D,20200728,000000,3.82384,3.83476,3.74446,3.75068,629164,0
+USD.US,D,20200729,000000,3.84417,3.90124,3.83101,3.88212,1104240,0
+USD.US,D,20200730,000000,3.84367,4.03936,3.84367,4.03465,1191574,0
+USD.US,D,20200731,000000,4.01358,4.04384,3.89625,3.99993,660292,0
+USD.US,D,20200803,000000,4.07605,4.19683,4.07605,4.16287,692532,0
+USD.US,D,20200804,000000,4.1567,4.32952,4.1567,4.32952,492445,0
+USD.US,D,20200805,000000,4.33401,4.35681,4.25637,4.32211,406158,0
+USD.US,D,20200806,000000,4.32161,4.32211,4.23404,4.32087,246827,0
+USD.US,D,20200807,000000,4.3097,4.34688,4.12442,4.21621,585747,0
+USD.US,D,20200810,000000,4.25215,4.27819,4.10784,4.23801,389885,0
+USD.US,D,20200811,000000,4.21571,4.28859,4.09715,4.11327,393514,0
+USD.US,D,20200812,000000,4.19438,4.43196,4.18146,4.41834,462172,0
+USD.US,D,20200813,000000,4.44485,4.44485,4.29357,4.32037,267761,0
+USD.US,D,20200814,000000,4.38483,4.42575,4.31912,4.33571,181040,0
+USD.US,D,20200817,000000,4.41138,4.51804,4.41138,4.47461,391320,0
+USD.US,D,20200818,000000,4.51232,4.52918,4.41884,4.43443,386901,0
+USD.US,D,20200819,000000,4.46099,4.46099,4.36055,4.37913,394433,0
+USD.US,D,20200820,000000,4.30722,4.39399,4.28065,4.34638,594166,0
+USD.US,D,20200821,000000,4.36005,4.45231,4.31591,4.45231,457946,0
+USD.US,D,20200824,000000,4.52918,4.551,4.4461,4.51134,727499,0
+USD.US,D,20200825,000000,4.50935,4.59739,4.50935,4.59367,344226,0
+USD.US,D,20200826,000000,4.60409,4.64203,4.57383,4.61102,523040,0
+USD.US,D,20200827,000000,4.64697,4.64697,4.46222,4.51679,460430,0
+USD.US,D,20200828,000000,4.57259,4.72314,4.53362,4.72114,476591,0
+USD.US,D,20200831,000000,4.74097,4.85161,4.67475,4.7673,439238,0
+USD.US,D,20200901,000000,4.79951,4.96298,4.77571,4.94807,530314,0
+USD.US,D,20200902,000000,5.12909,5.30742,5.02121,5.24322,948666,0
+USD.US,D,20200903,000000,5.09934,5.09934,4.55522,4.61847,1693551,0
+USD.US,D,20200904,000000,4.52126,4.69634,4.18146,4.51307,1914767,0
+USD.US,D,20200908,000000,4.14252,4.37913,4.08797,4.08922,1234717,0
+USD.US,D,20200909,000000,4.31218,4.41983,4.19882,4.35681,730176,0
+USD.US,D,20200910,000000,4.44981,4.4865,4.18347,4.21421,792850,0
+USD.US,D,20200911,000000,4.3035,4.36798,4.09291,4.19635,1077934,0
+USD.US,D,20200914,000000,4.38162,4.45974,4.32161,4.38731,1554622,0
+USD.US,D,20200915,000000,4.49943,4.5669,4.46918,4.5044,560893,0
+USD.US,D,20200916,000000,4.55028,4.55447,4.40468,4.40468,460027,0
+USD.US,D,20200917,000000,4.17032,4.41509,4.15791,4.39029,920393,0
+USD.US,D,20200918,000000,4.45181,4.45181,4.14626,4.2658,976342,0
+USD.US,D,20200921,000000,4.07805,4.28563,4.05326,4.28563,931699,0
+USD.US,D,20200922,000000,4.34688,4.39674,4.18691,4.3898,377192,0
+USD.US,D,20200923,000000,4.38607,4.4275,4.13434,4.16612,2869514,0
+USD.US,D,20200924,000000,4.10832,4.35386,4.10832,4.24471,618439,0
+USD.US,D,20200925,000000,4.24968,4.43494,4.15791,4.4146,598295,0
+USD.US,D,20200928,000000,4.55198,4.64203,4.45554,4.64028,811124,0
+USD.US,D,20200929,000000,4.64128,4.75414,4.63384,4.68096,545346,0
+USD.US,D,20200930,000000,4.66014,4.82187,4.66014,4.71942,467204,0
+USD.US,D,20201001,000000,4.87073,4.92403,4.80374,4.90169,734047,0
+USD.US,D,20201002,000000,4.65815,4.81367,4.59616,4.59616,923893,0
+USD.US,D,20201005,000000,4.69833,4.90169,4.69833,4.8997,436302,0
+USD.US,D,20201006,000000,4.91535,5.10629,4.84218,4.87988,711854,0
+USD.US,D,20201007,000000,5.05296,5.0857,5.00956,5.06908,465301,0
+USD.US,D,20201008,000000,5.14719,5.17202,5.09634,5.14601,475817,0
+USD.US,D,20201009,000000,5.24442,5.26876,5.18566,5.24024,619842,0
+USD.US,D,20201012,000000,5.3615,5.47262,5.32902,5.41928,886104,0
+USD.US,D,20201013,000000,5.45331,5.5061,5.36749,5.44087,672033,0
+USD.US,D,20201014,000000,5.48749,5.49442,5.31763,5.36971,378418,0
+USD.US,D,20201015,000000,5.21422,5.36549,5.16959,5.33867,746578,0
+USD.US,D,20201016,000000,5.40812,5.40862,5.29528,5.29951,313243,0
+USD.US,D,20201019,000000,5.37465,5.42351,5.18073,5.22532,585860,0
+USD.US,D,20201020,000000,5.27373,5.30274,5.19436,5.23452,417739,0
+USD.US,D,20201021,000000,5.23203,5.24322,5.1167,5.1167,360354,0
+USD.US,D,20201022,000000,5.12539,5.16089,4.99095,5.1167,318082,0
+USD.US,D,20201023,000000,5.05673,5.05673,4.92649,5.03266,364612,0
+USD.US,D,20201026,000000,4.94757,4.98554,4.67648,4.79579,2065164,0
+USD.US,D,20201027,000000,4.86575,4.88433,4.7256,4.76157,560700,0
+USD.US,D,20201028,000000,4.5684,4.60903,4.41709,4.427,1029743,0
+USD.US,D,20201029,000000,4.43741,4.73304,4.43741,4.61897,1854238,0
+USD.US,D,20201030,000000,4.51059,4.58623,4.3432,4.48007,1145447,0
+USD.US,D,20201102,000000,4.56192,4.60309,4.42131,4.50142,1028582,0
+USD.US,D,20201103,000000,4.58124,4.71569,4.56639,4.66857,369692,0
+USD.US,D,20201104,000000,4.87143,5.05222,4.78513,5.01454,961133,0
+USD.US,D,20201105,000000,5.3015,5.46267,5.3015,5.45823,793221,0
+USD.US,D,20201106,000000,5.47511,5.67354,5.37171,5.64249,4725720,0
+USD.US,D,20201109,000000,5.91581,5.95054,5.41758,5.42107,2387213,0
+USD.US,D,20201110,000000,5.42674,5.42674,5.02444,5.06042,2558964,0
+USD.US,D,20201111,000000,5.24522,5.4255,5.21566,5.41186,1167398,0
+USD.US,D,20201112,000000,5.42425,5.46417,5.23777,5.29478,1204751,0
+USD.US,D,20201113,000000,5.39276,5.47012,5.29109,5.35901,764981,0
+USD.US,D,20201116,000000,5.44237,5.6021,5.41111,5.6016,1370566,0
+USD.US,D,20201117,000000,5.581,5.581,5.44162,5.52273,893733,0
+USD.US,D,20201118,000000,5.53954,5.61303,5.44778,5.44778,1058226,0
+USD.US,D,20201119,000000,5.425,5.60706,5.35409,5.60457,1151592,0
+USD.US,D,20201120,000000,5.60403,5.66235,5.50984,5.51729,624116,0
+USD.US,D,20201123,000000,5.58716,5.70628,5.52466,5.63682,602649,0
+USD.US,D,20201124,000000,5.70499,5.71619,5.53313,5.702,710983,0
+USD.US,D,20201125,000000,5.72111,5.79007,5.66533,5.70578,384240,0
+USD.US,D,20201127,000000,5.78063,5.90269,5.78063,5.81236,361902,0
+USD.US,D,20201130,000000,5.82651,6.00633,5.71664,6.00633,977810,0
+USD.US,D,20201201,000000,6.08445,6.20327,6.03659,6.14077,948424,0
+USD.US,D,20201202,000000,6.13207,6.25985,6.0919,6.20476,1062999,0
+USD.US,D,20201203,000000,6.28159,6.32229,6.18913,6.20774,856815,0
+USD.US,D,20201204,000000,6.26726,6.52147,6.24294,6.52147,934263,0
+USD.US,D,20201207,000000,6.56287,6.56287,6.44629,6.51476,654163,0
+USD.US,D,20201208,000000,6.51476,6.59587,6.43389,6.54202,800705,0
+USD.US,D,20201209,000000,6.5058,6.58273,6.11967,6.19412,940086,0
+USD.US,D,20201210,000000,6.09988,6.28458,6.0733,6.18983,624584,0
+USD.US,D,20201211,000000,6.10604,6.14446,5.93388,6.08619,1266410,0
+USD.US,D,20201214,000000,6.15937,6.32427,6.15937,6.24989,648567,0
+USD.US,D,20201215,000000,6.38082,6.43389,6.31389,6.41653,768206,0
+USD.US,D,20201216,000000,6.44529,6.45873,6.32229,6.41404,611439,0
+USD.US,D,20201217,000000,6.50829,6.50829,6.35653,6.42968,484058,0
+USD.US,D,20201218,000000,6.44629,6.44629,6.24194,6.33423,669953,0
+USD.US,D,20201221,000000,6.16853,6.25532,6.02419,6.24789,897926,0
+USD.US,D,20201222,000000,6.26601,6.26601,6.13207,6.22954,816366,0
+USD.US,D,20201223,000000,6.24194,6.2578,6.12536,6.12536,559942,0
+USD.US,D,20201224,000000,6.15192,6.22014,6.13779,6.19233,475317,0
+USD.US,D,20201228,000000,6.32796,6.33473,6.16307,6.17501,459108,0
+USD.US,D,20201229,000000,6.21765,6.21864,6.02374,6.16853,829123,0
+USD.US,D,20201230,000000,6.20819,6.38627,6.20819,6.35284,551974,0
+USD.US,D,20201231,000000,6.35156,6.43464,6.2801,6.41304,773190,0
+USD.US,D,20210104,000000,6.47605,6.75832,6.2685,6.33473,2081340,0
+USD.US,D,20210105,000000,6.3404,6.59462,6.33866,6.59412,729853,0
+USD.US,D,20210106,000000,6.45449,6.75037,6.44629,6.50535,945069,0
+USD.US,D,20210107,000000,6.67199,7.03657,6.67199,7.00189,1574234,0
+USD.US,D,20210108,000000,7.30024,7.30024,6.85879,6.99443,1003147,0
+USD.US,D,20210111,000000,6.88476,7.27715,6.88476,7.13972,778706,0
+USD.US,D,20210112,000000,7.21415,7.35229,7.08867,7.22506,1179414,0
+USD.US,D,20210113,000000,7.34234,7.37955,7.21665,7.28705,499574,0
+USD.US,D,20210114,000000,7.42543,7.63252,7.42543,7.49613,1004857,0
+USD.US,D,20210115,000000,7.52514,7.52514,7.10653,7.13405,1756145,0
+USD.US,D,20210119,000000,7.30442,7.5656,7.30442,7.55569,987761,0
+USD.US,D,20210120,000000,7.70323,7.75534,7.52514,7.57301,1311811,0
+USD.US,D,20210121,000000,7.72184,7.93959,7.53609,7.86987,876943,0
+USD.US,D,20210122,000000,7.7392,7.77886,7.56485,7.57232,558668,0
+USD.US,D,20210125,000000,7.72109,7.72109,7.27617,7.55814,1051726,0
+USD.US,D,20210126,000000,7.59361,7.59361,7.33493,7.34909,1418467,0
+USD.US,D,20210127,000000,7.08817,7.11594,6.53755,6.65786,1100175,0
+USD.US,D,20210128,000000,6.84068,7.07947,6.77937,6.86694,741433,0
+USD.US,D,20210129,000000,6.90336,7.01603,6.63428,6.67449,1010744,0
+USD.US,D,20210201,000000,6.87242,7.17943,6.82032,7.13281,472639,0
+USD.US,D,20210202,000000,7.35403,7.41111,7.19231,7.39697,653260,0
+USD.US,D,20210203,000000,7.46464,7.48052,7.13181,7.13654,541781,0
+USD.US,D,20210204,000000,7.0812,7.22506,6.98597,7.22506,382998,0
+USD.US,D,20210205,000000,7.32621,7.32621,7.09613,7.10553,306792,0
+USD.US,D,20210208,000000,7.15515,7.57625,7.15515,7.57625,827655,0
+USD.US,D,20210209,000000,7.54078,7.63005,7.49987,7.51032,853880,0
+USD.US,D,20210210,000000,7.65661,7.75409,7.39617,7.5879,716483,0
+USD.US,D,20210211,000000,7.71861,8.06034,7.70722,8.05717,809898,0
+USD.US,D,20210212,000000,7.98149,8.27739,7.91605,8.22156,614584,0
+USD.US,D,20210216,000000,8.43239,8.44826,8.24018,8.34506,1827997,0
+USD.US,D,20210217,000000,8.16255,8.1943,7.83663,8.05344,850251,0
+USD.US,D,20210218,000000,7.85997,7.94331,7.70074,7.89664,977568,0
+USD.US,D,20210219,000000,8.0909,8.32526,8.0909,8.21709,918409,0
+USD.US,D,20210222,000000,8.02118,8.09309,7.55639,7.59361,1366308,0
+USD.US,D,20210223,000000,7.44036,7.59361,6.88855,7.50434,2287234,0
+USD.US,D,20210224,000000,7.39449,7.98049,7.26202,7.98049,1246717,0
+USD.US,D,20210225,000000,7.80687,7.89097,7.00682,7.0807,1721469,0
+USD.US,D,20210226,000000,7.26551,7.50356,7.03134,7.37885,1286247,0
+USD.US,D,20210301,000000,7.62266,7.8037,7.48247,7.8037,518476,0
+USD.US,D,20210302,000000,7.83713,7.83713,7.34612,7.35478,794463,0
+USD.US,D,20210303,000000,7.34731,7.35059,6.86297,6.87192,933280,0
+USD.US,D,20210304,000000,6.82032,6.92816,6.1048,6.28209,3636979,0
+USD.US,D,20210305,000000,6.51027,6.63428,5.95029,6.59661,1383195,0
+USD.US,D,20210308,000000,6.57177,6.62637,5.92054,5.93293,1347148,0
+USD.US,D,20210309,000000,6.28338,6.73474,6.28338,6.65369,966262,0
+USD.US,D,20210310,000000,6.86446,6.91207,6.47928,6.47928,515428,0
+USD.US,D,20210311,000000,6.78683,7.0103,6.74792,6.95472,922506,0
+USD.US,D,20210312,000000,6.74296,6.84459,6.63428,6.82724,545491,0
+USD.US,D,20210315,000000,6.91456,7.13405,6.82032,7.11669,694839,0
+USD.US,D,20210316,000000,7.25059,7.51202,7.21216,7.30517,933522,0
+USD.US,D,20210317,000000,7.13031,7.57133,7.0009,7.44976,786802,0
+USD.US,D,20210318,000000,7.25804,7.26869,6.83073,6.85207,563861,0
+USD.US,D,20210319,000000,6.91406,7.12409,6.72652,7.02119,726160,0
+USD.US,D,20210322,000000,7.17246,7.47503,7.14022,7.30765,1064935,0
+USD.US,D,20210323,000000,7.4126,7.4126,6.90088,6.95174,803656,0
+USD.US,D,20210324,000000,7.23894,7.24043,6.71737,6.72981,3052038,0
+USD.US,D,20210325,000000,6.52023,6.77439,6.37763,6.7335,1815014,0
+USD.US,D,20210326,000000,6.70125,7.3282,6.65469,7.3282,1144609,0
+USD.US,D,20210329,000000,7.25437,7.26177,6.98198,7.13331,454785,0
+USD.US,D,20210330,000000,6.99095,7.10105,6.90765,7.04479,492155,0
+USD.US,D,20210331,000000,7.22999,7.52018,7.19231,7.43241,2245607,0
+USD.US,D,20210401,000000,7.73598,7.91654,7.68887,7.91526,1218815,0
+USD.US,D,20210405,000000,8.15837,8.26327,7.99516,8.21659,1109513,0
+USD.US,D,20210406,000000,8.17817,8.25187,7.91774,8.03556,554055,0
+USD.US,D,20210407,000000,8.06831,8.16822,7.95048,8.0919,557216,0
+USD.US,D,20210408,000000,8.28357,8.29302,8.14096,8.24093,770900,0
+USD.US,D,20210409,000000,8.1725,8.26923,8.0899,8.26674,365354,0
+USD.US,D,20210412,000000,8.19802,8.19802,7.99089,8.14594,456398,0
+USD.US,D,20210413,000000,8.23151,8.25754,8.03035,8.18315,451914,0
+USD.US,D,20210414,000000,8.14842,8.19977,7.88231,7.93834,526282,0
+USD.US,D,20210415,000000,8.12732,8.3153,8.07822,8.28506,735756,0
+USD.US,D,20210416,000000,8.3089,8.32078,8.16902,8.18808,629245,0
+USD.US,D,20210419,000000,8.08562,8.09707,7.6194,7.75085,1179494,0
+USD.US,D,20210420,000000,7.73989,7.7722,7.46265,7.54251,697597,0
+USD.US,D,20210421,000000,7.50932,7.89664,7.50932,7.88973,534298,0
+USD.US,D,20210422,000000,7.86644,7.9046,7.45817,7.51923,675178,0
+USD.US,D,20210423,000000,7.51599,7.81931,7.51599,7.76279,1219170,0
+USD.US,D,20210426,000000,7.76573,8.03358,7.73891,8.01149,441012,0
+USD.US,D,20210427,000000,8.09264,8.11618,7.89912,7.92023,354854,0
+USD.US,D,20210428,000000,7.85997,7.85997,7.62705,7.67048,528282,0
+USD.US,D,20210429,000000,7.82231,7.83096,7.5991,7.7821,413206,0
+USD.US,D,20210430,000000,7.56188,7.64074,7.35229,7.38279,872718,0
+USD.US,D,20210503,000000,7.46563,7.50012,7.16262,7.21216,1248201,0
+USD.US,D,20210504,000000,7.0807,7.0807,6.70871,6.95969,1331745,0
+USD.US,D,20210505,000000,7.12489,7.22705,7.00632,7.04976,226892,0
+USD.US,D,20210506,000000,7.00139,7.15316,6.87042,7.12658,370483,0
+USD.US,D,20210507,000000,7.35353,7.44577,7.26476,7.358,881282,0
+USD.US,D,20210510,000000,7.26551,7.26551,6.7035,6.71737,783270,0
+USD.US,D,20210511,000000,6.37683,6.75782,6.26229,6.74316,2920915,0
+USD.US,D,20210512,000000,6.49166,6.53312,6.15367,6.19233,784061,0
+USD.US,D,20210513,000000,6.39992,6.5066,6.19033,6.30891,570796,0
+USD.US,D,20210514,000000,6.47928,6.79599,6.37195,6.70921,615101,0
+USD.US,D,20210517,000000,6.59088,6.61397,6.40314,6.61397,388788,0
+USD.US,D,20210518,000000,6.69926,6.74962,6.49346,6.51281,309598,0
+USD.US,D,20210519,000000,6.25985,6.72702,6.20079,6.72405,688710,0
+USD.US,D,20210520,000000,6.84459,7.17246,6.84459,7.11991,2003618,0
+USD.US,D,20210521,000000,7.24491,7.27542,7.06837,7.11743,458495,0
+USD.US,D,20210524,000000,7.24491,7.54003,7.23943,7.45519,643083,0
+USD.US,D,20210525,000000,7.54944,7.58914,7.40065,7.48992,428702,0
+USD.US,D,20210526,000000,7.51973,7.5966,7.41801,7.52217,248218,0
+USD.US,D,20210527,000000,7.51973,7.66607,7.48742,7.58665,263693,0
+USD.US,D,20210528,000000,7.63626,7.83962,7.62236,7.78011,697504,0
+USD.US,D,20210601,000000,7.88923,7.98845,7.64248,7.73299,753243,0
+USD.US,D,20210602,000000,7.73299,7.95366,7.69831,7.89664,395631,0
+USD.US,D,20210603,000000,7.71812,7.826,7.58415,7.66855,349161,0
+USD.US,D,20210604,000000,7.81235,8.0901,7.81235,8.03805,515218,0
+USD.US,D,20210607,000000,8.01327,8.0207,7.81235,7.95128,510025,0
+USD.US,D,20210608,000000,8.04055,8.06432,7.73792,7.83962,466761,0
+USD.US,D,20210609,000000,7.93635,7.93635,7.75783,7.76279,674985,0
+USD.US,D,20210610,000000,7.79005,7.97357,7.71562,7.92391,559164,0
+USD.US,D,20210611,000000,7.96611,8.04303,7.91377,8.0306,146009,0
+USD.US,D,20210614,000000,8.06532,8.20918,7.96119,8.20668,307610,0
+USD.US,D,20210615,000000,8.2017,8.26127,8.05294,8.0802,379224,0
+USD.US,D,20210616,000000,8.1323,8.18684,7.84709,7.98596,628773,0
+USD.US,D,20210617,000000,7.94879,8.35795,7.94879,8.24385,612597,0
+USD.US,D,20210618,000000,8.16952,8.21316,7.85947,7.91406,528633,0
+USD.US,D,20210621,000000,7.91158,7.96611,7.75284,7.96611,361705,0
+USD.US,D,20210622,000000,7.97357,8.10995,7.91406,8.0802,244380,0
+USD.US,D,20210623,000000,8.10006,8.22256,8.10006,8.14718,279257,0
+USD.US,D,20210624,000000,8.26619,8.44479,8.26619,8.40512,361967,0
+USD.US,D,20210625,000000,8.45224,8.482,8.29352,8.33069,242859,0
+USD.US,D,20210628,000000,8.43239,8.86643,8.43239,8.81434,1166479,0
+USD.US,D,20210629,000000,8.78702,8.93585,8.69377,8.92839,639571,0
+USD.US,D,20210630,000000,8.93335,8.98546,8.84159,8.96067,468502,0
+USD.US,D,20210701,000000,8.93585,8.94326,8.69775,8.74736,366580,0
+USD.US,D,20210702,000000,8.92839,8.92839,8.76225,8.89619,370124,0
+USD.US,D,20210706,000000,8.99043,9.02019,8.65559,8.86643,422222,0
+USD.US,D,20210707,000000,8.98297,9.02512,8.55391,8.59605,1919210,0
+USD.US,D,20210708,000000,8.21907,8.44728,8.14718,8.35552,1073596,0
+USD.US,D,20210709,000000,8.40512,8.62585,8.29222,8.60352,227921,0
+USD.US,D,20210712,000000,8.69034,8.83663,8.64317,8.8317,405638,0
+USD.US,D,20210713,000000,8.78453,8.81677,8.65559,8.70765,355991,0
+USD.US,D,20210714,000000,8.83912,8.9557,8.55391,8.57127,430427,0
+USD.US,D,20210715,000000,8.53654,8.53654,8.0703,8.16704,731055,0
+USD.US,D,20210716,000000,8.24385,8.27949,7.74064,7.76772,479357,0
+USD.US,D,20210719,000000,7.56435,7.89172,7.50484,7.84211,559720,0
+USD.US,D,20210720,000000,7.91406,8.12235,7.68318,8.0108,345746,0
+USD.US,D,20210721,000000,8.07523,8.52907,8.07523,8.51921,442895,0
+USD.US,D,20210722,000000,8.44975,8.51673,8.30466,8.42001,395877,0
+USD.US,D,20210723,000000,8.44479,8.45966,8.24634,8.44975,434181,0
+USD.US,D,20210726,000000,8.3381,8.48649,8.33566,8.4299,409340,0
+USD.US,D,20210727,000000,8.35054,8.35054,7.8024,8.14718,396913,0
+USD.US,D,20210728,000000,8.1844,8.4919,8.14718,8.42492,544809,0
+USD.US,D,20210729,000000,8.45224,8.77956,8.43239,8.73746,468902,0
+USD.US,D,20210730,000000,8.58614,8.8736,8.58367,8.82673,496969,0
+USD.US,D,20210802,000000,8.96067,9.16399,8.89869,8.94077,663211,0
+USD.US,D,20210803,000000,8.97799,9.1208,8.77956,9.06234,553128,0
+USD.US,D,20210804,000000,9.12926,9.35994,9.10199,9.30789,574070,0
+USD.US,D,20210805,000000,9.39964,9.39964,9.19185,9.28555,277249,0
+USD.US,D,20210806,000000,9.18882,9.31386,9.14667,9.20617,337004,0
+USD.US,D,20210809,000000,9.26569,9.27316,9.05741,9.12676,393703,0
+USD.US,D,20210810,000000,9.1814,9.1814,8.77956,8.88624,301691,0
+USD.US,D,20210811,000000,8.97307,8.99043,8.606,8.81927,1017929,0
+USD.US,D,20210812,000000,8.79199,8.79199,8.5037,8.65313,935279,0
+USD.US,D,20210813,000000,8.65064,8.78209,8.62337,8.77712,488090,0
+USD.US,D,20210816,000000,8.70273,8.76225,8.51777,8.69775,365676,0
+USD.US,D,20210817,000000,8.56137,8.56137,8.22903,8.36297,590577,0
+USD.US,D,20210818,000000,8.35795,8.41503,8.0914,8.11245,263746,0
+USD.US,D,20210819,000000,8.06034,8.46215,7.91158,8.3084,497513,0
+USD.US,D,20210820,000000,8.37532,8.52956,8.28605,8.5217,414896,0
+USD.US,D,20210823,000000,8.66303,9.08717,8.66303,9.06731,693504,0
+USD.US,D,20210824,000000,9.08219,9.13404,8.99043,9.03999,552317,0
+USD.US,D,20210825,000000,9.07721,9.30535,9.07721,9.19623,272665,0
+USD.US,D,20210826,000000,9.20121,9.24231,9.00606,9.1392,380865,0
+USD.US,D,20210827,000000,9.2037,9.55828,9.2037,9.52116,372458,0
+USD.US,D,20210830,000000,9.64764,9.78398,9.52116,9.57077,324465,0
+USD.US,D,20210831,000000,9.603,9.603,9.26321,9.42443,306675,0
+USD.US,D,20210901,000000,9.50876,9.51867,9.32027,9.32027,443624,0
+USD.US,D,20210902,000000,9.39715,9.42443,9.27564,9.34014,168113,0
+USD.US,D,20210903,000000,9.35496,9.53852,9.35496,9.48642,398558,0
+USD.US,D,20210907,000000,9.47159,9.47159,9.28381,9.37979,335597,0
+USD.US,D,20210908,000000,9.3252,9.3252,8.9755,9.15165,435443,0
+USD.US,D,20210909,000000,9.15906,9.28804,9.15394,9.18882,334061,0
+USD.US,D,20210910,000000,9.33018,9.59559,9.3252,9.34257,756421,0
+USD.US,D,20210913,000000,9.52364,9.55838,9.21115,9.44921,1482609,0
+USD.US,D,20210914,000000,9.49388,9.57324,9.37481,9.42691,421932,0
+USD.US,D,20210915,000000,9.42691,9.55588,9.29047,9.54344,369253,0
+USD.US,D,20210916,000000,9.45915,9.6154,9.31903,9.57077,478365,0
+USD.US,D,20210917,000000,9.55339,9.55339,9.23843,9.30535,330726,0
+USD.US,D,20210920,000000,8.9036,8.96566,8.53654,8.81184,643752,0
+USD.US,D,20210921,000000,8.9557,8.97312,8.69034,8.86643,310449,0
+USD.US,D,20210922,000000,8.9755,9.30042,8.93335,9.2533,397631,0
+USD.US,D,20210923,000000,9.37979,9.59788,9.28804,9.54842,2740782,0
+USD.US,D,20210924,000000,9.35744,9.51997,9.31795,9.48393,583933,0
+USD.US,D,20210927,000000,9.30535,9.48144,9.1199,9.43189,1097204,0
+USD.US,D,20210928,000000,9.0797,9.19623,8.71269,8.7201,518778,0
+USD.US,D,20210929,000000,8.78952,8.79447,8.43732,8.47204,333807,0
+USD.US,D,20210930,000000,8.6457,8.7484,8.48449,8.48449,444165,0
+USD.US,D,20211001,000000,8.58122,8.59107,8.22903,8.53654,536842,0
+USD.US,D,20211004,000000,8.45224,8.47204,7.99805,8.07279,783258,0
+USD.US,D,20211005,000000,8.14221,8.47454,8.14221,8.36297,4187801,0
+USD.US,D,20211006,000000,8.17202,8.47454,8.13976,8.46215,726999,0
+USD.US,D,20211007,000000,8.66053,8.891,8.64073,8.65313,315320,0
+USD.US,D,20211008,000000,8.7275,8.7275,8.48694,8.50926,434790,0
+USD.US,D,20211011,000000,8.44229,8.69501,8.40756,8.41752,381381,0
+USD.US,D,20211012,000000,8.51425,8.51921,8.16902,8.24385,283011,0
+USD.US,D,20211013,000000,8.37288,8.41253,8.27366,8.35552,181338,0
+USD.US,D,20211014,000000,8.64317,8.87395,8.59107,8.86893,923115,0
+USD.US,D,20211015,000000,8.9755,9.03008,8.88624,8.97307,328448,0
+USD.US,D,20211018,000000,8.88624,9.17146,8.79697,9.15906,305320,0
+USD.US,D,20211019,000000,9.19131,9.36243,9.10687,9.34505,644123,0
+USD.US,D,20211020,000000,9.29794,9.3872,9.24341,9.30535,190007,0
+USD.US,D,20211021,000000,9.20867,9.56584,9.20867,9.5509,421214,0
+USD.US,D,20211022,000000,9.49388,9.60794,9.26569,9.30042,2257945,0
+USD.US,D,20211025,000000,9.42443,9.60175,9.36739,9.48891,608827,0
+USD.US,D,20211026,000000,9.70467,9.96013,9.62575,9.72208,532624,0
+USD.US,D,20211027,000000,9.59803,9.79641,9.56584,9.57077,165351,0
+USD.US,D,20211028,000000,9.75924,9.93286,9.75924,9.92538,318074,0
+USD.US,D,20211029,000000,9.82865,10.1437,9.82865,10.0916,1120303,0
+USD.US,D,20211101,000000,10.1686,10.4239,10.0767,10.4165,451019,0
+USD.US,D,20211102,000000,10.4338,10.729,10.4338,10.7016,296506,0
+USD.US,D,20211103,000000,10.7115,10.9497,10.6435,10.9299,1162878,0
+USD.US,D,20211104,000000,11.235,12.4056,11.235,12.0954,1024029,0
+USD.US,D,20211105,000000,12.2915,12.744,12.1377,12.3113,919401,0
+USD.US,D,20211108,000000,12.5246,12.9338,12.4329,12.7974,1024090,0
+USD.US,D,20211109,000000,13.2388,13.2537,12.4477,12.7701,854908,0
+USD.US,D,20211110,000000,12.2494,12.6655,11.8425,11.9714,2418143,0
+USD.US,D,20211111,000000,12.3583,12.5791,12.2221,12.5221,806987,0
+USD.US,D,20211112,000000,12.5866,12.8419,12.4006,12.7107,531754,0
+USD.US,D,20211115,000000,12.8892,12.8892,12.2963,12.6312,585981,0
+USD.US,D,20211116,000000,12.4824,13.0503,12.4824,13.0255,994841,0
+USD.US,D,20211117,000000,13.0552,13.0727,12.604,12.7206,480893,0
+USD.US,D,20211118,000000,13.6209,13.7398,13.2341,13.4744,1023102,0
+USD.US,D,20211119,000000,13.5662,13.9235,13.4347,13.7745,548753,0
+USD.US,D,20211122,000000,13.9904,14.4861,13.2437,13.2636,1576871,0
+USD.US,D,20211123,000000,13.1545,13.4546,12.6635,13.152,782323,0
+USD.US,D,20211124,000000,12.9759,13.596,12.7082,13.5811,741587,0
+USD.US,D,20211126,000000,13.105,13.3926,12.6336,12.8048,534124,0
+USD.US,D,20211129,000000,13.296,13.956,13.1421,13.9381,1039871,0
+USD.US,D,20211130,000000,13.7994,13.9779,13.0897,13.4124,818886,0
+USD.US,D,20211201,000000,13.7994,14.1068,12.9141,12.9363,1653864,0
+USD.US,D,20211202,000000,12.7254,13.2487,12.5685,13.028,552257,0
+USD.US,D,20211203,000000,13.3454,13.4993,12.3664,12.6908,664030,0
+USD.US,D,20211206,000000,12.5492,12.661,11.6194,12.5741,921837,0
+USD.US,D,20211207,000000,13.2388,13.9895,13.2388,13.9431,687541,0
+USD.US,D,20211208,000000,13.844,13.844,13.5166,13.7348,655744,0
+USD.US,D,20211209,000000,13.6357,13.8931,12.9783,13.0008,589860,0
+USD.US,D,20211210,000000,13.4719,13.6233,12.9066,13.167,443822,0
+USD.US,D,20211213,000000,13.3108,13.3108,12.2827,12.3138,599742,0
+USD.US,D,20211214,000000,11.9814,12.3583,11.8178,12.2146,522568,0
+USD.US,D,20211215,000000,12.2889,13.3355,11.9864,13.3083,1438615,0
+USD.US,D,20211216,000000,13.5414,13.5762,11.9046,12.0632,1276345,0
+USD.US,D,20211217,000000,11.7855,12.3832,11.7447,11.8971,455789,0
+USD.US,D,20211220,000000,11.5177,11.9046,11.4433,11.7335,690714,0
+USD.US,D,20211221,000000,12.2171,12.6436,11.8302,12.6189,674836,0
+USD.US,D,20211222,000000,12.5096,12.8379,12.3188,12.8223,510400,0
+USD.US,D,20211223,000000,12.9313,13.3083,12.9313,13.1025,546757,0
+USD.US,D,20211227,000000,13.1942,13.9234,13.1942,13.9209,525980,0
+USD.US,D,20211228,000000,14.0549,14.0549,13.4214,13.5464,519052,0
+USD.US,D,20211229,000000,13.5762,13.7284,13.2935,13.5216,305514,0
+USD.US,D,20211230,000000,13.5216,13.6405,13.1371,13.1768,513226,0
+USD.US,D,20211231,000000,13.2165,13.4316,13.0876,13.1,239053,0
+USD.US,D,20220103,000000,13.2611,13.7026,13.2611,13.6109,643502,0
+USD.US,D,20220104,000000,13.6827,13.8019,12.6933,13.3257,863033,0
+USD.US,D,20220105,000000,13.1495,13.3505,12.3262,12.3533,576288,0
+USD.US,D,20220106,000000,12.3956,12.6709,12.0515,12.5492,432702,0
+USD.US,D,20220107,000000,12.5122,12.6064,11.731,11.7904,887197,0
+USD.US,D,20220110,000000,11.4259,11.9294,10.9943,11.9146,1238919,0
+USD.US,D,20220111,000000,11.8252,12.3509,11.6171,12.3088,717148,0
+USD.US,D,20220112,000000,12.5345,12.7477,12.2221,12.4601,665497,0
+USD.US,D,20220113,000000,12.8148,12.8966,11.6442,11.7335,823712,0
+USD.US,D,20220114,000000,11.5301,12.2345,11.5251,12.2171,467043,0
+USD.US,D,20220118,000000,11.7806,11.8078,11.1282,11.2002,1033247,0
+USD.US,D,20220119,000000,11.3366,11.4953,10.4883,10.5007,1230161,0
+USD.US,D,20220120,000000,10.6398,10.8083,9.74681,9.77909,6043619,0
+USD.US,D,20220121,000000,9.58315,10.2105,9.36739,9.39467,1386743,0
+USD.US,D,20220124,000000,8.94326,9.58315,8.24634,9.58066,5486181,0
+USD.US,D,20220125,000000,9.09209,9.34014,8.76225,8.90858,591924,0
+USD.US,D,20220126,000000,9.43432,9.99724,8.92839,9.19623,1271567,0
+USD.US,D,20220127,000000,9.44921,9.47647,8.36686,8.4299,782331,0
+USD.US,D,20220128,000000,8.40015,8.83663,7.92639,8.83663,1494383,0
+USD.US,D,20220131,000000,8.93585,9.81631,8.84409,9.80139,898813,0
+USD.US,D,20220201,000000,10.0171,10.0519,9.47647,9.9825,1121848,0
+USD.US,D,20220202,000000,10.4982,10.5949,10.0767,10.5256,1006893,0
+USD.US,D,20220203,000000,10.0147,10.2826,9.51867,9.59559,752070,0
+USD.US,D,20220204,000000,9.51867,9.89067,9.26569,9.71461,1520817,0
+USD.US,D,20220207,000000,9.76423,10.0219,9.66007,9.74437,765376,0
+USD.US,D,20220208,000000,9.60549,10.2354,9.54842,10.181,585876,0
+USD.US,D,20220209,000000,10.5082,11.0067,10.2877,10.9868,933590,0
+USD.US,D,20220210,000000,10.4313,11.111,10.1686,10.2776,799979,0
+USD.US,D,20220211,000000,10.3173,10.4574,9.02536,9.15165,933058,0
+USD.US,D,20220214,000000,9.24086,9.53603,8.95818,9.23345,528109,0
+USD.US,D,20220215,000000,9.61042,10.3669,9.61042,10.3396,749175,0
+USD.US,D,20220216,000000,10.0916,10.3744,9.8411,10.3296,654764,0
+USD.US,D,20220217,000000,9.98,10.0097,9.38969,9.41945,751207,0
+USD.US,D,20220218,000000,9.44671,9.47647,8.79941,9.10199,865242,0
+USD.US,D,20220222,000000,8.89869,9.39964,8.70765,8.96566,1608188,0
+USD.US,D,20220223,000000,9.17638,9.37238,8.4299,8.46962,1041057,0
+USD.US,D,20220224,000000,7.83713,9.26839,7.78066,9.24086,1566997,0
+USD.US,D,20220225,000000,9.28306,9.57693,9.00032,9.55588,1050093,0
+USD.US,D,20220228,000000,9.36989,9.72889,9.19623,9.56584,649563,0
+USD.US,D,20220301,000000,9.51618,9.58689,8.70521,8.88624,907180,0
+USD.US,D,20220302,000000,9.07721,9.57569,8.99043,9.46911,784952,0
+USD.US,D,20220303,000000,9.57569,9.58814,8.94705,9.07223,854896,0
+USD.US,D,20220304,000000,8.92839,9.06731,8.43981,8.67789,1020243,0
+USD.US,D,20220307,000000,8.74487,8.78952,7.7702,7.78757,1795156,0
+USD.US,D,20220308,000000,7.77514,8.59356,7.55193,8.0207,1246798,0
+USD.US,D,20220309,000000,8.51425,8.83389,8.37039,8.71511,785851,0
+USD.US,D,20220310,000000,8.41253,8.43483,7.98845,8.37288,647216,0
+USD.US,D,20220311,000000,8.60352,8.64073,7.99089,8.0207,521274,0
+USD.US,D,20220314,000000,7.94381,8.05507,7.39816,7.49489,1159616,0
+USD.US,D,20220315,000000,7.6189,8.26874,7.54202,8.22903,859400,0
+USD.US,D,20220316,000000,8.49931,9.08462,8.33069,9.0797,2204383,0
+USD.US,D,20220317,000000,8.92595,9.19374,8.7424,9.18882,1031973,0
+USD.US,D,20220318,000000,9.10945,9.7865,9.03382,9.7171,921708,0
+USD.US,D,20220321,000000,9.69476,9.92788,9.36904,9.74934,1142322,0
+USD.US,D,20220322,000000,9.71958,10.094,9.68487,9.83115,1107268,0
+USD.US,D,20220323,000000,9.66252,9.93037,9.3456,9.35253,1764218,0
+USD.US,D,20220324,000000,9.57818,10.4957,9.50007,10.4907,1772282,0
+USD.US,D,20220325,000000,10.4338,10.5604,10.0718,10.3966,1496601,0
+USD.US,D,20220328,000000,10.3123,10.5728,9.98867,10.5679,1655577,0
+USD.US,D,20220329,000000,10.8877,11.034,10.5405,10.9868,1663654,0
+USD.US,D,20220330,000000,10.8506,10.9124,10.2055,10.2999,751530,0
+USD.US,D,20220331,000000,10.2973,10.4487,9.87085,9.91057,869250,0
+USD.US,D,20220401,000000,9.9825,9.99486,9.20867,9.50378,1190990,0
+USD.US,D,20220404,000000,9.55339,9.90927,9.49887,9.88325,730575,0
+USD.US,D,20220405,000000,9.75432,9.75749,8.96067,9.00526,1327463,0
+USD.US,D,20220406,000000,8.59605,8.76458,8.27366,8.46215,1368373,0
+USD.US,D,20220407,000000,8.44229,8.63327,8.09508,8.46464,849610,0
+USD.US,D,20220408,000000,8.32078,8.32078,7.96367,7.98099,1016764,0
+USD.US,D,20220411,000000,7.68837,7.77514,7.53459,7.55193,1437087,0
+USD.US,D,20220412,000000,7.85455,7.97357,7.38578,7.46514,1658682,0
+USD.US,D,20220413,000000,7.54699,7.88923,7.46514,7.8024,1125706,0
+USD.US,D,20220414,000000,7.89422,7.91904,7.30392,7.31636,908954,0
+USD.US,D,20220418,000000,7.25929,7.73792,7.25929,7.5991,735111,0
+USD.US,D,20220419,000000,7.54944,7.94879,7.43041,7.91904,870524,0
+USD.US,D,20220420,000000,8.10502,8.26127,7.68587,7.74787,1344596,0
+USD.US,D,20220421,000000,7.91406,8.14469,7.15515,7.22456,1179426,0
+USD.US,D,20220422,000000,7.22949,7.32621,6.8749,6.88725,1131678,0
+USD.US,D,20220425,000000,6.80544,7.1427,6.74593,7.13031,1073055,0
+USD.US,D,20220426,000000,6.97163,6.99393,6.49296,6.49296,1030404,0
+USD.US,D,20220427,000000,6.34657,6.73597,6.32926,6.43339,1242346,0
+USD.US,D,20220428,000000,6.69627,7.29646,6.53506,7.16012,1136206,0
+USD.US,D,20220429,000000,6.9369,7.21715,6.4433,6.4632,750812,0
+USD.US,D,20220502,000000,6.49545,6.98148,6.43096,6.96915,995111,0
+USD.US,D,20220503,000000,6.91949,7.17495,6.81539,7.05344,1626014,0
+USD.US,D,20220504,000000,7.18739,7.64367,6.72851,7.6189,1161120,0
+USD.US,D,20220505,000000,7.35104,7.36577,6.63676,6.855,1072886,0
+USD.US,D,20220506,000000,6.72851,7.07344,6.4833,6.73847,836340,0
+USD.US,D,20220509,000000,6.45325,6.57227,5.9188,5.99936,2198391,0
+USD.US,D,20220510,000000,6.35156,6.51281,6.02175,6.28706,1451200,0
+USD.US,D,20220511,000000,6.15317,6.43838,5.82829,5.85058,918115,0
+USD.US,D,20220512,000000,5.70678,6.00185,5.53064,5.8481,1956298,0
+USD.US,D,20220513,000000,6.08619,6.58143,6.01429,6.49047,1547703,0
+USD.US,D,20220516,000000,6.37633,6.51526,6.24492,6.27965,761122,0
+USD.US,D,20220517,000000,6.64174,6.94905,6.58223,6.91949,1073398,0
+USD.US,D,20220518,000000,6.6715,6.88471,6.13082,6.1854,777783,0
+USD.US,D,20220519,000000,6.12341,6.44081,6.00185,6.12834,1048432,0
+USD.US,D,20220520,000000,6.2995,6.2995,5.46367,6.02419,1258337,0
+USD.US,D,20220523,000000,5.91009,6.08867,5.81087,6.0738,660328,0
+USD.US,D,20220524,000000,5.89028,5.91507,5.60011,5.75883,612076,0
+USD.US,D,20220525,000000,5.67942,6.13947,5.67942,6.04404,591561,0
+USD.US,D,20220526,000000,5.87537,6.61696,5.82581,6.53755,1397303,0
+USD.US,D,20220527,000000,6.70375,7.12041,6.70375,7.09315,923127,0
+USD.US,D,20220531,000000,7.0832,7.17993,6.80544,7.01871,794173,0
+USD.US,D,20220601,000000,7.10055,7.19729,6.64034,6.80295,636144,0
+USD.US,D,20220602,000000,6.7831,7.35353,6.74842,7.34859,816805,0
+USD.US,D,20220603,000000,7.03608,7.13281,6.79797,6.88476,765694,0
+USD.US,D,20220606,000000,7.1427,7.19305,6.77997,6.86496,443229,0
+USD.US,D,20220607,000000,6.69876,7.02369,6.58472,6.99393,544148,0
+USD.US,D,20220608,000000,6.90466,6.98148,6.59711,6.66408,669465,0
+USD.US,D,20220609,000000,6.55746,6.79569,6.30696,6.30941,613560,0
+USD.US,D,20220610,000000,6.09116,6.18784,5.78858,5.81585,827454,0
+USD.US,D,20220613,000000,5.40166,5.51263,5.10162,5.14621,1486811,0
+USD.US,D,20220614,000000,5.22064,5.29503,5.07714,5.19835,617713,0
+USD.US,D,20220615,000000,5.33965,5.59761,5.15367,5.41908,828248,0
+USD.US,D,20220616,000000,5.08918,5.08918,4.65021,4.7519,1608846,0
+USD.US,D,20220617,000000,4.81887,4.89823,4.61551,4.83621,514093,0
+USD.US,D,20220621,000000,5.05197,5.27767,5.05197,5.11894,728265,0
+USD.US,D,20220622,000000,4.95528,5.15989,4.93543,5.00241,535669,0
+USD.US,D,20220623,000000,5.0842,5.09167,4.7866,4.94037,583751,0
+USD.US,D,20220624,000000,5.10411,5.3744,5.08669,5.362,742724,0
+USD.US,D,20220627,000000,5.46614,5.49342,5.25288,5.34215,426984,0
+USD.US,D,20220628,000000,5.40166,5.5158,5.04455,5.04703,521185,0
+USD.US,D,20220629,000000,4.92054,4.92796,4.69235,4.81887,840885,0
+USD.US,D,20220630,000000,4.70478,4.89699,4.55597,4.70726,651938,0
+USD.US,D,20220701,000000,4.55348,4.61301,4.28315,4.37738,2550807,0
+USD.US,D,20220705,000000,4.19388,4.49148,4.13684,4.49148,2457021,0
+USD.US,D,20220706,000000,4.51878,4.66264,4.42452,4.5684,3865315,0
+USD.US,D,20220707,000000,4.77175,5.00739,4.7643,4.97015,917385,0
+USD.US,D,20220708,000000,4.81639,5.0644,4.77916,5.00986,930026,0
+USD.US,D,20220711,000000,4.85112,4.86104,4.67748,4.71967,614867,0
+USD.US,D,20220712,000000,4.80645,4.84615,4.6574,4.71221,317146,0
+USD.US,D,20220713,000000,4.50885,4.85606,4.489,4.77423,1108405,0
+USD.US,D,20220714,000000,4.73701,4.99618,4.59317,4.95528,943174,0
+USD.US,D,20220715,000000,5.08669,5.19089,4.96023,5.1884,589146,0
+USD.US,D,20220718,000000,5.36699,5.50338,5.13357,5.19089,770751,0
+USD.US,D,20220719,000000,5.34714,5.7128,5.33469,5.6621,984297,0
+USD.US,D,20220720,000000,5.63482,6.02175,5.57284,5.98205,1544377,0
+USD.US,D,20220721,000000,6.04404,6.14077,5.82829,6.13331,907648,0
+USD.US,D,20220722,000000,6.08867,6.08867,5.71171,5.80596,505154,0
+USD.US,D,20220725,000000,5.71171,5.72908,5.52565,5.72409,465708,0
+USD.US,D,20220726,000000,5.69682,5.7018,5.51084,5.52815,287220,0
+USD.US,D,20220727,000000,5.76131,6.19033,5.72903,6.10604,1187333,0
+USD.US,D,20220728,000000,6.14077,6.25223,5.85307,6.22014,864702,0
+USD.US,D,20220729,000000,6.02175,6.32926,5.97707,6.29452,651091,0
+USD.US,D,20220801,000000,6.23253,6.52271,6.17795,6.38131,1066358,0
+USD.US,D,20220802,000000,6.23004,6.58771,6.18784,6.37882,762029,0
+USD.US,D,20220803,000000,6.3119,6.68885,6.30696,6.65419,666163,0
+USD.US,D,20220804,000000,6.64174,6.84018,6.58722,6.82032,659405,0
+USD.US,D,20220805,000000,6.57973,6.80494,6.4979,6.69135,625411,0
+USD.US,D,20220808,000000,6.38877,6.56487,6.16555,6.36897,554623,0
+USD.US,D,20220809,000000,6.09608,6.09608,5.7018,5.85307,907402,0
+USD.US,D,20220810,000000,6.16307,6.36189,5.99195,6.35156,650466,0
+USD.US,D,20220811,000000,6.44834,6.69379,6.28458,6.2995,454584,0
+USD.US,D,20220812,000000,6.38627,6.69627,6.38131,6.69135,692085,0
+USD.US,D,20220815,000000,6.63179,6.79351,6.55247,6.76325,583243,0
+USD.US,D,20220816,000000,6.70125,6.75335,6.45823,6.62193,530600,0
+USD.US,D,20220817,000000,6.44834,6.44834,6.13331,6.28955,850614,0
+USD.US,D,20220818,000000,6.31439,6.63924,6.27224,6.56983,773202,0
+USD.US,D,20220819,000000,6.39374,6.41499,6.10106,6.15317,516020,0
+USD.US,D,20220822,000000,5.92004,5.95975,5.64972,5.68937,411961,0
+USD.US,D,20220823,000000,5.69186,5.90269,5.69186,5.74888,284297,0
+USD.US,D,20220824,000000,5.71419,5.80346,5.61746,5.76877,462551,0
+USD.US,D,20220825,000000,5.77615,6.20029,5.73898,6.19033,553805,0
+USD.US,D,20220826,000000,6.17053,6.19779,5.41411,5.42405,603266,0
+USD.US,D,20220829,000000,5.34215,5.43888,5.19336,5.22064,1663686,0
+USD.US,D,20220830,000000,5.31985,5.31985,4.92304,5.05693,570994,0
+USD.US,D,20220831,000000,5.0842,5.0842,4.83497,4.9156,522887,0
+USD.US,D,20220901,000000,4.64276,4.66757,4.35261,4.65516,952920,0
+USD.US,D,20220902,000000,4.81887,4.85606,4.50636,4.53362,1358002,0
+USD.US,D,20220906,000000,4.56341,4.61551,4.38237,4.47414,2048184,0
+USD.US,D,20220907,000000,4.50142,4.69113,4.44436,4.62294,555502,0
+USD.US,D,20220908,000000,4.53362,4.79118,4.4667,4.76925,599847,0
+USD.US,D,20220909,000000,4.87838,5.0123,4.87588,4.97508,1631058,0
+USD.US,D,20220912,000000,5.02221,5.07187,4.9156,5.02719,532770,0
+USD.US,D,20220913,000000,4.66264,4.71719,4.34763,4.37738,579526,0
+USD.US,D,20220914,000000,4.43443,4.51628,4.32777,4.45924,390022,0
+USD.US,D,20220915,000000,4.39474,4.49394,4.24103,4.31541,378635,0
+USD.US,D,20220916,000000,4.241,4.38483,4.15171,4.37738,456902,0
+USD.US,D,20220919,000000,4.27325,4.47166,4.26332,4.43196,554164,0
+USD.US,D,20220920,000000,4.3402,4.38996,4.241,4.29308,412158,0
+USD.US,D,20220921,000000,4.31294,4.62045,4.23354,4.23354,1295703,0
+USD.US,D,20220922,000000,4.18889,4.19882,3.9291,3.97561,1171023,0
+USD.US,D,20220923,000000,3.88881,3.91859,3.74496,3.87148,2278049,0
+USD.US,D,20220926,000000,3.85162,3.96571,3.73503,3.74001,1529611,0
+USD.US,D,20220927,000000,3.87396,3.94835,3.71523,3.82186,717100,0
+USD.US,D,20220928,000000,3.76731,3.96571,3.74251,3.9285,638003,0
+USD.US,D,20220929,000000,3.81442,3.81442,3.55364,3.66561,758304,0
+USD.US,D,20220930,000000,3.59864,3.78461,3.54876,3.55402,712515,0
+USD.US,D,20221003,000000,3.65818,3.89005,3.59367,3.81194,603912,0
+USD.US,D,20221004,000000,4.03513,4.14922,4.02521,4.13684,692778,0
+USD.US,D,20221005,000000,4.00291,4.23106,3.88923,4.17405,1046557,0
+USD.US,D,20221006,000000,4.16659,4.31788,4.09964,4.10708,913176,0
+USD.US,D,20221007,000000,3.8665,3.88631,3.58378,3.61602,1373953,0
+USD.US,D,20221010,000000,3.60857,3.60857,3.28614,3.3779,989261,0
+USD.US,D,20221011,000000,3.29856,3.36924,3.16215,3.24398,1519205,0
+USD.US,D,20221012,000000,3.23406,3.2762,3.16215,3.19934,1371864,0
+USD.US,D,20221013,000000,2.95878,3.48206,2.88932,3.38286,1736699,0
+USD.US,D,20221014,000000,3.44737,3.4644,3.07534,3.08771,2590555,0
+USD.US,D,20221017,000000,3.24894,3.32087,3.19934,3.24645,871581,0
+USD.US,D,20221018,000000,3.44487,3.49449,3.15455,3.2688,744316,0
+USD.US,D,20221019,000000,3.22662,3.37543,3.2068,3.29856,710201,0
+USD.US,D,20221020,000000,3.32087,3.54904,3.30599,3.33326,1745021,0
+USD.US,D,20221021,000000,3.30849,3.58176,3.28614,3.56639,1719917,0
+USD.US,D,20221024,000000,3.58624,3.65569,3.43494,3.6185,1383150,0
+USD.US,D,20221025,000000,3.74993,3.84667,3.66064,3.80699,1119227,0
+USD.US,D,20221026,000000,3.67306,3.92354,3.6284,3.72759,923030,0
+USD.US,D,20221027,000000,3.84417,3.931,3.65072,3.66312,907841,0
+USD.US,D,20221028,000000,3.69537,3.99049,3.6904,3.98056,1073886,0
+USD.US,D,20221031,000000,3.93344,3.94088,3.78463,3.84667,829772,0
+USD.US,D,20221101,000000,3.97809,4.00911,3.83675,3.87148,529342,0
+USD.US,D,20221102,000000,3.9538,4.10708,3.65072,3.66064,2186823,0
+USD.US,D,20221103,000000,3.53911,3.70777,3.45977,3.58129,1098050,0
+USD.US,D,20221104,000000,3.80699,3.91859,3.72019,3.88881,1086668,0
+USD.US,D,20221107,000000,3.94088,4.05996,3.84912,4.03017,911825,0
+USD.US,D,20221108,000000,4.18146,4.29556,4.02027,4.18395,2190605,0
+USD.US,D,20221109,000000,4.02521,4.05891,3.88881,3.90124,1001381,0
+USD.US,D,20221110,000000,4.3253,4.71967,4.2819,4.70478,1555969,0
+USD.US,D,20221111,000000,4.70726,5.02345,4.63285,4.97015,938255,0
+USD.US,D,20221114,000000,4.9503,5.08172,4.85855,4.90567,955577,0
+USD.US,D,20221115,000000,5.22312,5.28762,4.99245,5.1363,1272393,0
+USD.US,D,20221116,000000,4.87838,4.9156,4.67996,4.72709,862428,0
+USD.US,D,20221117,000000,4.53861,4.80642,4.51988,4.76182,1215493,0
+USD.US,D,20221118,000000,4.90318,4.91806,4.63285,4.7519,789472,0
+USD.US,D,20221121,000000,4.65021,4.6651,4.57334,4.61551,514597,0
+USD.US,D,20221122,000000,4.67255,4.91975,4.60615,4.91312,463668,0
+USD.US,D,20221123,000000,4.91806,5.11525,4.90567,5.04455,766360,0
+USD.US,D,20221125,000000,5.0123,5.02221,4.90816,4.90816,181028,0
+USD.US,D,20221128,000000,4.78908,4.87442,4.61052,4.66264,422605,0
+USD.US,D,20221129,000000,4.70228,4.74716,4.57579,4.62541,440435,0
+USD.US,D,20221130,000000,4.64276,5.19705,4.56591,5.19089,1050085,0
+USD.US,D,20221201,000000,5.25787,5.25787,4.98976,5.1363,570570,0
+USD.US,D,20221202,000000,4.88831,5.05445,4.8387,5.03712,682021,0
+USD.US,D,20221205,000000,4.96518,5.06663,4.83621,4.90567,380700,0
+USD.US,D,20221206,000000,4.90816,4.90816,4.57334,4.6527,288958,0
+USD.US,D,20221207,000000,4.56591,4.70238,4.55846,4.65516,381781,0
+USD.US,D,20221208,000000,4.72214,4.94775,4.67255,4.94535,335952,0
+USD.US,D,20221209,000000,4.92549,5.06192,4.8588,4.86104,386470,0
+USD.US,D,20221212,000000,4.82876,5.07942,4.78663,5.07922,281208,0
+USD.US,D,20221213,000000,5.50834,5.60011,5.13879,5.26283,1000857,0
+USD.US,D,20221214,000000,5.24044,5.37777,4.99743,5.11153,627902,0
+USD.US,D,20221215,000000,4.91312,4.93294,4.66757,4.70478,869407,0
+USD.US,D,20221216,000000,4.65766,4.71221,4.50885,4.59814,355693,0
+USD.US,D,20221219,000000,4.61551,4.61551,4.39973,4.47414,750401,0
+USD.US,D,20221220,000000,4.38237,4.50885,4.35755,4.41709,327134,0
+USD.US,D,20221221,000000,4.46172,4.65641,4.46172,4.63035,288269,0
+USD.US,D,20221222,000000,4.45117,4.45117,4.02592,4.20746,1098779,0
+USD.US,D,20221223,000000,4.15524,4.20994,4.05328,4.20498,263942,0
+USD.US,D,20221227,000000,4.13782,4.15025,3.98116,3.9936,1080570,0
+USD.US,D,20221228,000000,3.93889,4.01599,3.85368,3.87672,551414,0
+USD.US,D,20221229,000000,3.98614,4.13782,3.97382,4.10302,1270558,0
+USD.US,D,20221230,000000,3.99111,4.11795,3.94387,4.11795,488290,0
+USD.US,D,20230103,000000,4.24228,4.25223,3.96377,4.00354,381492,0
+USD.US,D,20230104,000000,4.14778,4.25472,4.05827,4.21493,551185,0
+USD.US,D,20230105,000000,4.12043,4.1403,4.03227,4.04086,234642,0
+USD.US,D,20230106,000000,4.1403,4.45488,4.02097,4.4039,566985,0
+USD.US,D,20230109,000000,4.56804,4.78436,4.50586,4.57052,1091842,0
+USD.US,D,20230110,000000,4.52079,4.67991,4.47355,4.67743,519620,0
+USD.US,D,20230111,000000,4.67495,4.78685,4.58916,4.7769,452499,0
+USD.US,D,20230112,000000,4.81173,4.94849,4.60296,4.89626,358341,0
+USD.US,D,20230113,000000,4.78933,4.96341,4.77441,4.95844,408742,0
+USD.US,D,20230117,000000,4.93855,5.11013,4.93481,5.02808,436908,0
+USD.US,D,20230118,000000,5.11013,5.17227,4.93357,4.94351,489110,0
+USD.US,D,20230119,000000,4.82663,4.83161,4.61654,4.64261,527559,0
+USD.US,D,20230120,000000,4.72468,4.96093,4.64138,4.95346,398921,0
+USD.US,D,20230123,000000,5.04798,5.50303,5.01315,5.46327,979049,0
+USD.US,D,20230124,000000,5.35877,5.48561,5.31901,5.416,429878,0
+USD.US,D,20230125,000000,5.23945,5.43591,5.12009,5.42595,1217383,0
+USD.US,D,20230126,000000,5.54278,5.61244,5.36375,5.59751,960337,0
+USD.US,D,20230127,000000,5.38365,5.65971,5.35206,5.5801,482873,0
+USD.US,D,20230130,000000,5.40355,5.46833,5.23567,5.23945,468661,0
+USD.US,D,20230131,000000,5.21209,5.44337,5.2096,5.43838,338676,0
+USD.US,D,20230201,000000,5.48561,6.13212,5.48561,6.01529,919318,0
+USD.US,D,20230202,000000,6.07495,6.40319,6.07495,6.29626,712303,0
+USD.US,D,20230203,000000,6.04017,6.33951,5.96801,6.06255,603387,0
+USD.US,D,20230206,000000,5.89343,6.10729,5.87357,5.9282,291477,0
+USD.US,D,20230207,000000,5.98045,6.35593,5.93816,6.29875,538927,0
+USD.US,D,20230208,000000,6.259,6.36319,6.03519,6.07002,495484,0
+USD.US,D,20230209,000000,6.28631,6.36587,5.96304,6.02772,441685,0
+USD.US,D,20230210,000000,5.88595,5.89616,5.65722,5.78898,468110,0
+USD.US,D,20230213,000000,5.83128,6.03519,5.77774,5.98294,242689,0
+USD.US,D,20230214,000000,5.89343,6.28881,5.82879,6.2565,503587,0
+USD.US,D,20230215,000000,6.1769,6.341,6.04264,6.32856,1210498,0
+USD.US,D,20230216,000000,6.09485,6.20426,5.96801,5.98543,915852,0
+USD.US,D,20230217,000000,5.91333,5.91831,5.66468,5.77156,279071,0
+USD.US,D,20230221,000000,5.61492,5.72928,5.39111,5.40355,792824,0
+USD.US,D,20230222,000000,5.42097,5.53284,5.30409,5.3737,261658,0
+USD.US,D,20230223,000000,5.84372,5.94562,5.68453,5.90089,727641,0
+USD.US,D,20230224,000000,5.71439,5.76907,5.60746,5.71689,363175,0
+USD.US,D,20230227,000000,5.8686,5.91084,5.78401,5.7865,396122,0
+USD.US,D,20230228,000000,5.78401,5.98045,5.75165,5.79893,393854,0
+USD.US,D,20230301,000000,5.84621,5.90581,5.70693,5.77156,199310,0
+USD.US,D,20230302,000000,5.61991,5.95806,5.56516,5.91831,422937,0
+USD.US,D,20230303,000000,5.94812,6.1346,5.88595,6.1346,322526,0
+USD.US,D,20230306,000000,6.15452,6.29313,5.98543,6.01529,493268,0
+USD.US,D,20230307,000000,6.02026,6.09733,5.85237,5.87601,385952,0
+USD.US,D,20230308,000000,5.93816,6.19183,5.93816,6.18436,335182,0
+USD.US,D,20230309,000000,6.17938,6.36338,5.91831,5.93318,571348,0
+USD.US,D,20230310,000000,5.98543,6.03659,5.67458,5.73425,779485,0
+USD.US,D,20230313,000000,5.61991,5.8661,5.48327,5.72434,1124447,0
+USD.US,D,20230314,000000,5.94812,6.17442,5.91581,6.1048,526602,0
+USD.US,D,20230315,000000,5.9705,6.07002,5.78151,6.05011,568018,0
+USD.US,D,20230316,000000,5.98543,6.54988,5.95557,6.53745,562549,0
+USD.US,D,20230317,000000,6.55736,6.71404,6.42559,6.49521,584221,0
+USD.US,D,20230320,000000,6.47779,6.6494,6.35578,6.60462,409944,0
+USD.US,D,20230321,000000,6.71155,6.81351,6.44549,6.63944,723953,0
+USD.US,D,20230322,000000,6.67424,7.07459,6.58722,6.58722,974480,0
+USD.US,D,20230323,000000,6.79112,7.08986,6.70656,6.94357,533699,0
+USD.US,D,20230324,000000,6.84088,6.84088,6.57726,6.70851,321593,0
+USD.US,D,20230327,000000,6.77122,6.78863,6.525,6.57973,331884,0
+USD.US,D,20230328,000000,6.55237,6.55237,6.28631,6.47779,361707,0
+USD.US,D,20230329,000000,6.63696,6.91296,6.63696,6.84088,466493,0
+USD.US,D,20230330,000000,7.00497,7.13424,6.97015,7.06469,986786,0
+USD.US,D,20230331,000000,6.96267,7.19893,6.93282,7.18897,501178,0
+USD.US,D,20230403,000000,7.09947,7.17157,6.9182,7.12185,497100,0
+USD.US,D,20230404,000000,7.14917,7.14917,6.80355,6.88311,336842,0
+USD.US,D,20230405,000000,6.71652,6.71652,6.48027,6.62453,544252,0
+USD.US,D,20230406,000000,6.48275,6.65299,6.40072,6.58969,172298,0
+USD.US,D,20230410,000000,6.50016,6.83589,6.48246,6.82843,311616,0
+USD.US,D,20230411,000000,6.90301,6.90301,6.70911,6.724,308902,0
+USD.US,D,20230412,000000,6.81849,6.83341,6.44799,6.45544,379659,0
+USD.US,D,20230413,000000,6.51261,6.62701,6.392,6.53745,365825,0
+USD.US,D,20230414,000000,6.525,6.67414,6.37334,6.54491,259748,0
+USD.US,D,20230417,000000,6.44295,6.60711,6.41563,6.60711,561001,0
+USD.US,D,20230418,000000,6.76375,6.86327,6.60462,6.71404,360943,0
+USD.US,D,20230419,000000,6.54491,6.6693,6.53496,6.65189,235615,0
+USD.US,D,20230420,000000,6.51261,6.76623,6.50765,6.55736,300911,0
+USD.US,D,20230421,000000,6.48275,6.52256,6.36557,6.49521,171522,0
+USD.US,D,20230424,000000,6.4654,6.5474,6.35096,6.45047,311881,0
+USD.US,D,20230425,000000,6.39573,6.39573,6.04509,6.04762,1640879,0
+USD.US,D,20230426,000000,6.17442,6.24159,6.05011,6.09485,384677,0
+USD.US,D,20230427,000000,6.1048,6.19681,5.89786,6.19183,311632,0
+USD.US,D,20230428,000000,6.2366,6.41813,6.2055,6.41563,348163,0
+USD.US,D,20230501,000000,6.45793,6.63696,6.44879,6.60462,497945,0
+USD.US,D,20230502,000000,6.57477,6.61954,6.32363,6.41314,1161461,0
+USD.US,D,20230503,000000,6.33106,6.4654,6.24407,6.25402,283357,0
+USD.US,D,20230504,000000,6.17442,6.27144,6.09235,6.18685,367787,0
+USD.US,D,20230505,000000,6.26646,6.57973,6.21919,6.54491,246714,0
+USD.US,D,20230508,000000,6.50515,6.6469,6.41813,6.64194,226973,0
+USD.US,D,20230509,000000,6.49022,6.49022,6.37583,6.40569,319603,0
+USD.US,D,20230510,000000,6.58472,6.61064,6.38827,6.53745,274587,0
+USD.US,D,20230511,000000,6.5474,6.54988,6.32856,6.43803,187832,0
+USD.US,D,20230512,000000,6.46037,6.52997,6.30125,6.41314,169068,0
+USD.US,D,20230515,000000,6.44295,6.724,6.39823,6.71155,398925,0
+USD.US,D,20230516,000000,6.7041,6.908,6.69165,6.74136,307402,0
+USD.US,D,20230517,000000,6.86327,7.09465,6.77658,7.05722,462416,0
+USD.US,D,20230518,000000,7.12927,7.5993,7.11961,7.56445,2296606,0
+USD.US,D,20230519,000000,7.52963,7.54207,7.37795,7.44762,418413,0
+USD.US,D,20230522,000000,7.33318,7.51973,7.31083,7.46752,1160512,0
+USD.US,D,20230523,000000,7.36304,7.48987,7.28596,7.2984,300658,0
+USD.US,D,20230524,000000,7.06469,7.13056,6.93282,7.10693,403530,0
+USD.US,D,20230525,000000,8.48703,8.73816,8.14136,8.65119,2431239,0
+USD.US,D,20230526,000000,8.79787,9.64828,8.77298,9.55628,1876173,0
+USD.US,D,20230530,000000,10.1132,10.4615,9.72043,9.75527,1282590,0
+USD.US,D,20230531,000000,9.4593,9.73034,9.14598,9.14598,622895,0
+USD.US,D,20230601,000000,9.30515,9.71918,9.15841,9.58365,762824,0
+USD.US,D,20230602,000000,9.72537,9.8224,9.44443,9.53638,622730,0
+USD.US,D,20230605,000000,9.41955,9.41955,9.17334,9.29022,452040,0
+USD.US,D,20230606,000000,9.17086,9.45438,9.12363,9.36238,647482,0
+USD.US,D,20230607,000000,9.44941,9.69804,9.12363,9.14348,575740,0
+USD.US,D,20230608,000000,9.23305,9.48916,9.17544,9.43945,263476,0
+USD.US,D,20230609,000000,9.616,9.81404,9.43397,9.48169,507898,0
+USD.US,D,20230612,000000,9.67566,10.081,9.67536,10.0612,548703,0
+USD.US,D,20230613,000000,10.4167,10.5187,10.1132,10.444,744201,0
+USD.US,D,20230614,000000,10.3645,10.9811,10.3196,10.9688,737972,0
+USD.US,D,20230615,000000,10.7474,11.0085,10.6181,10.7996,561866,0
+USD.US,D,20230616,000000,11.0855,11.0898,10.658,10.658,534250,0
+USD.US,D,20230620,000000,10.6555,10.7772,10.4347,10.725,294855,0
+USD.US,D,20230621,000000,10.6256,10.6306,10.086,10.2027,839968,0
+USD.US,D,20230622,000000,10.0163,10.3496,10.0163,10.2376,308986,0
+USD.US,D,20230623,000000,9.94668,10.0462,9.81369,9.86966,499670,0
+USD.US,D,20230626,000000,9.99634,10.2351,9.6359,9.68809,792780,0
+USD.US,D,20230627,000000,9.77269,10.3396,9.69057,10.3196,788855,0
+USD.US,D,20230628,000000,9.92429,10.3222,9.88453,10.1132,455101,0
+USD.US,D,20230629,000000,10.255,10.255,9.93797,10.0761,567785,0
+USD.US,D,20230630,000000,10.3346,10.5686,10.2825,10.5012,286434,0
+USD.US,D,20230703,000000,10.5882,10.7225,10.464,10.6015,197781,0
+USD.US,D,20230705,000000,10.4911,10.648,10.3048,10.3123,415457,0
+USD.US,D,20230706,000000,9.99884,10.1178,9.84726,10.0983,556783,0
+USD.US,D,20230707,000000,10.1432,10.4612,10.1083,10.1506,416813,0
+USD.US,D,20230710,000000,10.1953,10.4042,10.1208,10.4042,266576,0
+USD.US,D,20230711,000000,10.4838,10.5228,10.1848,10.4217,288497,0
+USD.US,D,20230712,000000,10.6926,10.9165,10.6431,10.8941,499385,0
+USD.US,D,20230713,000000,11.1403,11.4959,11.0763,11.476,755984,0
+USD.US,D,20230714,000000,11.5557,11.9386,11.1031,11.2099,1413222,0
+USD.US,D,20230717,000000,11.3543,11.8167,11.1434,11.7447,428953,0
+USD.US,D,20230718,000000,11.7024,12.0157,11.476,11.8962,629908,0
+USD.US,D,20230719,000000,11.9559,11.9733,11.6232,11.7272,363312,0
+USD.US,D,20230720,000000,11.3543,11.4611,10.8402,10.9563,513826,0
+USD.US,D,20230721,000000,11.1453,11.2548,10.9089,10.9215,274635,0
+USD.US,D,20230724,000000,11.0185,11.0781,10.8133,10.9712,177847,0
+USD.US,D,20230725,000000,11.0755,11.5333,11.0755,11.3914,333818,0
+USD.US,D,20230726,000000,11.2373,11.2573,10.827,11.0906,369215,0
+USD.US,D,20230727,000000,11.5903,11.9236,11.2995,11.4089,988181,0
+USD.US,D,20230728,000000,11.7819,11.9261,11.6178,11.8515,498854,0
+USD.US,D,20230731,000000,11.9808,11.9858,11.8018,11.9161,308934,0
+USD.US,D,20230801,000000,11.7844,11.9912,11.6874,11.9461,282517,0
+USD.US,D,20230802,000000,11.6352,11.6427,10.735,10.9588,745014,0
+USD.US,D,20230803,000000,10.6926,11.0781,10.6682,10.9215,597214,0
+USD.US,D,20230804,000000,10.9614,11.2647,10.7313,10.9364,474842,0
+USD.US,D,20230807,000000,11.0881,11.2024,10.9414,11.2024,230415,0
+USD.US,D,20230808,000000,10.8941,10.9003,10.5686,10.8295,442574,0
+USD.US,D,20230809,000000,10.7449,10.7449,10.1132,10.1953,1638953,0
+USD.US,D,20230810,000000,10.2202,10.5783,9.94668,10.081,427116,0
+USD.US,D,20230811,000000,9.8423,9.8423,9.50036,9.57868,599128,0
+USD.US,D,20230814,000000,9.47672,10.3844,9.40711,10.3844,634175,0
+USD.US,D,20230815,000000,10.4366,10.5734,10.1706,10.1806,377612,0
+USD.US,D,20230816,000000,10.2451,10.252,9.83981,9.8423,264593,0
+USD.US,D,20230817,000000,9.93922,9.97911,9.62465,9.69307,360846,0
+USD.US,D,20230818,000000,9.43447,9.8199,9.31262,9.75273,630785,0
+USD.US,D,20230821,000000,9.99884,10.7101,9.96411,10.6926,610963,0
+USD.US,D,20230822,000000,11.021,11.0377,10.2825,10.3496,510532,0
+USD.US,D,20230823,000000,10.2947,10.9063,10.188,10.8669,622054,0
+USD.US,D,20230824,000000,11.5109,11.6078,10.3645,10.3795,872465,0
+USD.US,D,20230825,000000,10.367,10.6555,9.90443,10.2676,697894,0
+USD.US,D,20230828,000000,10.4838,10.5686,10.1208,10.556,343180,0
+USD.US,D,20230829,000000,10.4615,11.2969,10.4167,11.2249,550795,0
+USD.US,D,20230830,000000,11.2149,11.5046,11.0408,11.3689,1790565,0
+USD.US,D,20230831,000000,11.3616,11.6352,11.3616,11.5407,414870,0
+USD.US,D,20230901,000000,11.6352,11.642,11.215,11.3739,277764,0
+USD.US,D,20230905,000000,11.2423,11.5083,11.1798,11.3814,258336,0
+USD.US,D,20230906,000000,11.3244,11.3632,10.8071,11.031,339436,0
+USD.US,D,20230907,000000,10.4887,10.6107,10.2701,10.5808,430992,0
+USD.US,D,20230908,000000,10.5111,10.6826,10.3326,10.4067,215548,0
+USD.US,D,20230911,000000,10.6754,10.6826,10.0959,10.3795,348742,0
+USD.US,D,20230912,000000,10.2601,10.5485,10.2012,10.2152,252537,0
+USD.US,D,20230913,000000,10.1781,10.5652,10.1781,10.3844,304277,0
+USD.US,D,20230914,000000,10.5932,10.5932,10.3695,10.5161,193346,0
+USD.US,D,20230915,000000,10.4092,10.4092,9.78508,9.85722,382960,0
+USD.US,D,20230918,000000,9.58614,9.96661,9.53887,9.90196,332849,0
+USD.US,D,20230919,000000,9.84726,9.85971,9.58863,9.72784,353041,0
+USD.US,D,20230920,000000,9.78755,9.84726,9.31038,9.31511,362495,0
+USD.US,D,20230921,000000,9.01671,9.16836,8.88489,8.89235,518687,0
+USD.US,D,20230922,000000,9.07636,9.25046,9.01636,9.08632,226655,0
+USD.US,D,20230925,000000,9.01173,9.27529,8.92715,9.24799,253225,0
+USD.US,D,20230926,000000,9.07885,9.26286,8.93675,9.00177,333119,0
+USD.US,D,20230927,000000,9.15096,9.2738,8.90977,9.17832,258187,0
+USD.US,D,20230928,000000,9.13602,9.6359,9.07144,9.47672,942631,0
+USD.US,D,20230929,000000,9.74028,9.82985,9.51653,9.57618,191641,0
+USD.US,D,20231002,000000,9.63091,9.96351,9.616,9.82488,372042,0
+USD.US,D,20231003,000000,9.69804,9.88453,9.25888,9.38472,326379,0
+USD.US,D,20231004,000000,9.48417,9.63091,9.32102,9.60854,198718,0
+USD.US,D,20231005,000000,9.59609,9.73034,9.4295,9.66077,491032,0
+USD.US,D,20231006,000000,9.49165,10.1033,9.3872,10.0637,699917,0
+USD.US,D,20231009,000000,9.8,10.0612,9.64833,9.99147,313188,0
+USD.US,D,20231010,000000,10.0287,10.3993,9.94668,10.2077,462854,0
+USD.US,D,20231011,000000,10.2947,10.4714,10.2003,10.454,335918,0
+USD.US,D,20231012,000000,10.4615,10.857,10.362,10.5857,1025758,0
+USD.US,D,20231013,000000,10.6256,10.6306,9.96162,9.99396,395097,0
+USD.US,D,20231016,000000,9.95415,10.3196,9.95415,10.2626,314588,0
+USD.US,D,20231017,000000,9.70053,10.0137,9.32007,9.82985,592485,0
+USD.US,D,20231018,000000,9.44691,9.58739,9.26042,9.36481,391731,0
+USD.US,D,20231019,000000,9.53887,9.54882,9.07636,9.12363,241124,0
+USD.US,D,20231020,000000,9.06398,9.24051,8.80036,8.80533,967487,0
+USD.US,D,20231023,000000,8.70089,9.20553,8.59635,8.98933,1791579,0
+USD.US,D,20231024,000000,9.07144,9.27529,8.97689,9.26286,292172,0
+USD.US,D,20231025,000000,9.06398,9.07283,8.42239,8.49946,678165,0
+USD.US,D,20231026,000000,8.49946,8.70338,8.08417,8.18365,670778,0
+USD.US,D,20231027,000000,8.44479,8.51931,8.24953,8.3577,303915,0
+USD.US,D,20231030,000000,8.39005,8.54668,8.16091,8.36267,831414,0
+USD.US,D,20231031,000000,8.27321,8.43229,7.98969,8.40995,418329,0
+USD.US,D,20231101,000000,8.42737,8.90977,8.42737,8.89734,461816,0
+USD.US,D,20231102,000000,9.22807,9.45438,9.09627,9.33247,811629,0
+USD.US,D,20231103,000000,9.5016,9.94668,9.46184,9.81494,808805,0
+USD.US,D,20231106,000000,9.88702,10.0163,9.67107,9.92186,559485,0
+USD.US,D,20231107,000000,9.91687,10.1332,9.82985,10.0612,338966,0
+USD.US,D,20231108,000000,10.1157,10.2351,10.0287,10.2027,468158,0
+USD.US,D,20231109,000000,10.3968,10.6976,10.1681,10.2152,1226427,0
+USD.US,D,20231110,000000,10.4615,10.9786,10.3757,10.9563,1200235,0
+USD.US,D,20231113,000000,10.852,10.9736,10.7125,10.8444,476973,0
+USD.US,D,20231114,000000,11.3443,11.5557,11.2548,11.4884,741877,0
+USD.US,D,20231115,000000,11.6327,11.6327,11.2603,11.476,635273,0
+USD.US,D,20231116,000000,11.3714,11.6053,11.3119,11.5828,464800,0
+USD.US,D,20231117,000000,11.5059,11.7123,11.4337,11.6551,349526,0
+USD.US,D,20231120,000000,11.6874,12.14,11.6377,12.0852,678588,0
+USD.US,D,20231121,000000,11.854,11.8838,11.5508,11.7047,585813,0
+USD.US,D,20231122,000000,11.7719,12.0032,11.3616,11.5308,790339,0
+USD.US,D,20231124,000000,11.4934,11.568,11.3714,11.3814,262442,0
+USD.US,D,20231127,000000,11.3418,11.6004,11.2995,11.3889,388112,0
+USD.US,D,20231128,000000,11.2623,11.3613,11.0855,11.2423,537230,0
+USD.US,D,20231129,000000,11.4983,11.7132,11.3689,11.3814,405384,0
+USD.US,D,20231130,000000,11.4113,11.4113,10.8791,11.0484,468456,0
+USD.US,D,20231201,000000,10.9389,11.195,10.7624,11.1105,483846,0
+USD.US,D,20231204,000000,10.832,10.847,10.479,10.7599,785638,0
+USD.US,D,20231205,000000,10.566,10.827,10.5435,10.8096,634782,0
+USD.US,D,20231206,000000,11.0906,11.1278,10.4911,10.5261,427329,0
+USD.US,D,20231207,000000,10.6777,11.0906,10.6343,11.0634,344572,0
+USD.US,D,20231208,000000,11.0584,11.3914,11.0534,11.3145,705974,0
+USD.US,D,20231211,000000,11.4934,11.9361,11.4113,11.8366,819076,0
+USD.US,D,20231212,000000,11.6798,12.1922,11.6649,12.1822,807044,0
+USD.US,D,20231213,000000,12.2072,12.6442,12.1722,12.5154,920903,0
+USD.US,D,20231214,000000,12.6996,13.0725,12.6796,12.9779,1221082,0
+USD.US,D,20231215,000000,12.9829,13.4404,12.9829,13.2216,702366,0
+USD.US,D,20231218,000000,13.2889,13.4877,13.1272,13.4058,549025,0
+USD.US,D,20231219,000000,13.3137,13.4329,13.2291,13.4329,536060,0
+USD.US,D,20231220,000000,13.3128,13.4123,12.6436,12.6585,831873,0
+USD.US,D,20231221,000000,13.0665,13.258,12.9694,13.2182,599296,0
+USD.US,D,20231222,000000,13.3701,13.4146,13.0715,13.2481,440095,0
+USD.US,D,20231226,000000,13.3676,13.7373,13.3676,13.6411,758530,0
+USD.US,D,20231227,000000,13.7731,13.8079,13.5916,13.6761,377540,0
+USD.US,D,20231228,000000,13.7731,13.8104,13.6561,13.6786,438648,0
+USD.US,D,20231229,000000,13.7184,13.8055,13.348,13.5392,473597,0
+USD.US,D,20240102,000000,13.2009,13.2009,12.4644,12.6685,1607253,0
+USD.US,D,20240103,000000,12.3177,12.4396,12.1411,12.1908,874149,0
+USD.US,D,20240104,000000,12.0763,12.3873,11.9843,12.146,901726,0
+USD.US,D,20240105,000000,12.2653,12.6013,12.2033,12.3923,763570,0
+USD.US,D,20240108,000000,12.6411,13.4571,12.5888,13.4521,850543,0
+USD.US,D,20240109,000000,13.3104,13.9397,13.1486,13.6536,601604,0
+USD.US,D,20240110,000000,13.7931,13.8458,13.4596,13.7956,911626,0
+USD.US,D,20240111,000000,13.9174,14.1039,13.395,13.9622,1057274,0
+USD.US,D,20240112,000000,13.9746,14.0855,13.7307,13.8826,454287,0
+USD.US,D,20240116,000000,14.0045,14.6277,13.9746,14.4523,1882925,0
+USD.US,D,20240117,000000,14.2906,14.2906,13.7159,14.196,838223,0
+USD.US,D,20240118,000000,14.9001,15.0867,14.5269,14.9524,1220559,0
+USD.US,D,20240119,000000,15.4176,16.2983,15.1958,16.2983,1744926,0
+USD.US,D,20240122,000000,16.6169,16.7425,16.0819,16.3755,1969813,0
+USD.US,D,20240123,000000,16.3307,16.5198,15.9524,16.5023,1322536,0
+USD.US,D,20240124,000000,16.8233,17.6618,16.6019,17.0994,1394480,0
+USD.US,D,20240125,000000,17.6642,17.7164,16.8382,17.0746,1099020,0
+USD.US,D,20240126,000000,16.4202,16.6894,16.1367,16.251,1152997,0
+USD.US,D,20240129,000000,16.3556,16.7238,16.2485,16.7213,549644,0
+USD.US,D,20240130,000000,16.7014,16.8804,16.2835,16.455,991476,0
+USD.US,D,20240131,000000,15.848,16.3978,15.5569,15.9152,1134061,0
+USD.US,D,20240201,000000,16.062,16.3904,15.7982,16.3158,752396,0
+USD.US,D,20240202,000000,16.5223,17.3108,16.4379,17.1765,1031293,0
+USD.US,D,20240205,000000,17.714,18.1326,17.2836,18.0274,2001671,0
+USD.US,D,20240206,000000,18.1519,18.1991,16.8982,17.5124,1587634,0
+USD.US,D,20240207,000000,17.7339,18.2678,17.4154,18.2588,1015918,0
+USD.US,D,20240208,000000,18.3035,18.7612,18.1867,18.3758,892996,0
+USD.US,D,20240209,000000,18.6594,19.3833,18.5051,19.3536,1137402,0
+USD.US,D,20240212,000000,19.4604,20.2288,19.0276,19.3436,1458429,0
+USD.US,D,20240213,000000,18.2489,19.3162,18.0572,18.9007,1762226,0
+USD.US,D,20240214,000000,19.3982,19.754,19.0127,19.6943,1484447,0
+USD.US,D,20240215,000000,19.8734,19.9282,19.3337,19.4629,883092,0
+USD.US,D,20240216,000000,19.9979,20.192,19.2415,19.3187,1572131,0
+USD.US,D,20240220,000000,19.0002,19.0301,17.5547,18.2712,2227555,0
+USD.US,D,20240221,000000,17.714,17.9213,17.2637,17.7911,1316765,0
+USD.US,D,20240222,000000,20.2194,21.1987,19.9357,21.0901,2991580,0
+USD.US,D,20240223,000000,21.6499,22.1624,20.575,20.9183,1750155,0
+USD.US,D,20240226,000000,21.3887,21.6524,20.9623,21.2368,1201797,0
+USD.US,D,20240227,000000,21.4012,21.4209,20.6992,21.1373,646774,0
+USD.US,D,20240228,000000,20.6497,20.9732,20.3935,20.6248,985069,0
+USD.US,D,20240229,000000,21.2443,21.7618,20.9732,21.5803,1264082,0
+USD.US,D,20240301,000000,22.0654,23.5307,22.0205,23.4387,2200432,0
+USD.US,D,20240304,000000,24.0532,25.2325,23.8715,24.404,2461743,0
+USD.US,D,20240305,000000,24.0333,24.3318,23.3417,23.9239,2318426,0
+USD.US,D,20240306,000000,25.0359,25.6753,24.5071,25.1129,2451076,0
+USD.US,D,20240307,000000,25.8295,27.0038,25.7474,26.9168,2400909,0
+USD.US,D,20240308,000000,27.5886,28.2279,24.1403,24.4214,7198785,0
+USD.US,D,20240311,000000,23.6775,24.4536,22.7918,23.5879,1785313,0
+USD.US,D,20240312,000000,24.3966,25.4077,23.5008,25.3842,1681226,0
+USD.US,D,20240313,000000,24.9787,24.9787,23.7496,24.4512,1924864,0
+USD.US,D,20240314,000000,24.0655,24.3628,22.8764,23.3242,1684948,0
+USD.US,D,20240315,000000,22.7346,23.8019,22.6126,23.1998,954079,0
+USD.US,D,20240318,000000,24.1826,24.6031,22.9449,23.3042,1571030,0
+USD.US,D,20240319,000000,22.4659,23.6022,21.8439,23.2645,2439463,0
+USD.US,D,20240320,000000,23.4437,23.9704,22.9411,23.9388,1650819,0
+USD.US,D,20240321,000000,25.3418,25.7774,24.7572,24.9512,2226446,0
+USD.US,D,20240322,000000,24.7299,26.026,24.7299,25.6653,1484817,0
+USD.US,D,20240325,000000,25.0932,26.3097,25.0932,25.7524,1663915,0
+USD.US,D,20240326,000000,26.1853,26.372,24.9115,24.9562,1141996,0
+USD.US,D,20240327,000000,25.3717,25.3717,23.8467,24.6279,1100873,0
+USD.US,D,20240328,000000,24.511,24.9787,24.3171,24.6701,580252,0
+USD.US,D,20240401,000000,24.6751,25.7633,24.6526,24.9936,1262960,0
+USD.US,D,20240402,000000,24.093,24.491,23.6203,24.4289,1114595,0
+USD.US,D,20240403,000000,23.8368,24.8966,23.8368,24.3966,871581,0
+USD.US,D,20240404,000000,25.1081,25.2137,22.7719,22.7719,1801709,0
+USD.US,D,20240405,000000,23.1352,23.8812,22.7371,23.5605,1824989,0
+USD.US,D,20240408,000000,23.8318,23.8318,23.1662,23.3963,838987,0
+USD.US,D,20240409,000000,23.6899,23.7596,22.1624,23.1501,1153270,0
+USD.US,D,20240410,000000,22.2769,23.4387,22.2769,23.1177,1014351,0
+USD.US,D,20240411,000000,23.3342,24.6648,23.1752,24.6329,1125854,0
+USD.US,D,20240412,000000,23.8293,24.0333,22.9983,23.1848,1179099,0
+USD.US,D,20240415,000000,23.7669,24.1601,22.1681,22.2819,1459153,0
+USD.US,D,20240416,000000,22.4857,23.1151,22.2917,22.859,991171,0
+USD.US,D,20240417,000000,23.0903,23.215,21.2022,21.2218,1190498,0
+USD.US,D,20240418,000000,21.3388,21.6449,20.4531,20.9632,1266200,0
+USD.US,D,20240419,000000,20.498,20.8424,17.9877,18.2414,2482733,0
+USD.US,D,20240422,000000,18.7812,19.4307,18.2489,19.2017,1634830,0
+USD.US,D,20240423,000000,19.5999,20.3486,19.453,20.1969,1456930,0
+USD.US,D,20240424,000000,21.0951,21.1811,19.6147,19.8287,1138012,0
+USD.US,D,20240425,000000,19.6769,21.1622,19.3486,20.9134,1186475,0
+USD.US,D,20240426,000000,21.1223,22.7421,20.9806,22.558,1250870,0
+USD.US,D,20240429,000000,22.4808,22.7147,21.7743,22.6773,1102983,0
+USD.US,D,20240430,000000,22.4659,22.9945,21.7942,21.814,917358,0
+USD.US,D,20240501,000000,21.0702,21.5431,19.6918,20.1595,1443401,0
+USD.US,D,20240502,000000,20.8065,21.2991,20.1595,21.1622,910806,0
+USD.US,D,20240503,000000,22.0305,22.4784,21.8165,22.3837,1052917,0
+USD.US,D,20240506,000000,22.7719,23.7794,22.6051,23.7794,1464065,0
+USD.US,D,20240507,000000,23.5605,23.6651,22.9361,23.1725,1296519,0
+USD.US,D,20240508,000000,22.7246,23.3864,22.64,23.2023,653531,0
+USD.US,D,20240509,000000,23.1973,23.2843,22.4808,22.6525,897028,0
+USD.US,D,20240510,000000,23.2073,23.7596,22.9361,23.1202,998369,0
+USD.US,D,20240513,000000,23.4412,23.6078,22.9361,23.3292,930779,0
+USD.US,D,20240514,000000,23.1376,24.1329,22.9511,24.0755,2399635,0
+USD.US,D,20240515,000000,24.6429,25.6778,24.3468,25.6778,1626755,0
+USD.US,D,20240516,000000,25.628,26.1182,25.4414,25.4763,1248993,0
+USD.US,D,20240517,000000,25.7026,25.7946,24.4164,24.7896,1444192,0
+USD.US,D,20240520,000000,25.1952,26.1231,25.1552,25.9415,928922,0
+USD.US,D,20240521,000000,25.3071,25.9902,25.1877,25.9589,665665,0
+USD.US,D,20240522,000000,26.133,26.352,25.3917,26.0759,1361195,0
+USD.US,D,20240523,000000,28.0388,28.8909,27.385,27.9941,3485058,0
+USD.US,D,20240524,000000,28.3847,29.2304,27.9891,29.2156,1399798,0
+USD.US,D,20240528,000000,30.5889,32.0045,30.2282,31.5716,2665580,0
+USD.US,D,20240529,000000,30.7408,31.5566,30.1684,31.1935,1865521,0
+USD.US,D,20240530,000000,31.0119,31.4681,29.4046,29.7928,2167103,0
+USD.US,D,20240531,000000,30.4272,30.4819,27.8148,29.1982,2494292,0
+USD.US,D,20240603,000000,30.7705,30.8529,29.4495,30.5541,2121804,0
+USD.US,D,20240604,000000,30.8029,30.9049,29.952,30.8029,1308862,0
+USD.US,D,20240605,000000,31.8055,33.7536,31.4871,33.7311,1963692,0
+USD.US,D,20240606,000000,34.0571,34.5869,32.1266,33.0594,2563664,0
+USD.US,D,20240607,000000,32.6688,33.4101,32.0842,32.9624,1450005,0
+USD.US,D,20240610,000000,32.4947,34.0993,31.873,33.5546,1633451,0
+USD.US,D,20240611,000000,33.5421,33.7785,32.4747,33.465,944622,0
+USD.US,D,20240612,000000,34.6766,35.974,34.5547,35.5796,1894413,0
+USD.US,D,20240613,000000,37.5675,38.0502,36.7941,37.774,1868013,0
+USD.US,D,20240614,000000,37.6596,38.8239,37.2192,38.6771,2051050,0
+USD.US,D,20240617,000000,39.3987,39.7271,37.9854,39.2718,2224167,0
+USD.US,D,20240618,000000,39.3092,41.2247,39.222,40.9486,2152384,0
+USD.US,D,20240620,000000,42.2374,42.3269,37.6746,38.3438,3952578,0
+USD.US,D,20240621,000000,37.0202,38.1149,35.4975,36.4703,2830047,0
+USD.US,D,20240624,000000,35.0995,35.6629,32.843,32.9474,3989323,0
+USD.US,D,20240625,000000,33.9102,35.4776,33.1123,35.3881,2518642,0
+USD.US,D,20240626,000000,35.3484,36.1739,34.0297,35.4304,2321244,0
+USD.US,D,20240627,000000,34.7264,35.4527,33.9701,34.388,1611324,0
+USD.US,D,20240628,000000,34.903,36.5525,34.3033,34.6118,1872535,0
+USD.US,D,20240701,000000,34.6791,35.1369,32.8205,34.9776,1686870,0
+USD.US,D,20240702,000000,33.8805,34.9801,33.8555,34.9751,1727152,0
+USD.US,D,20240703,000000,34.7711,37.3062,34.7214,37.2068,1506453,0
+USD.US,D,20240705,000000,37.3013,37.8437,36.3237,36.5052,2005787,0
+USD.US,D,20240708,000000,37.2342,38.5253,37.1321,37.8461,1425542,0
+USD.US,D,20240709,000000,38.7443,39.8522,37.8163,38.9483,2572647,0
+USD.US,D,20240710,000000,40.0056,40.7993,39.3412,40.563,1826460,0
+USD.US,D,20240711,000000,41.2646,41.2646,36.7366,37.1744,4315134,0
+USD.US,D,20240712,000000,37.5102,39.3339,37.0574,37.8984,2066167,0
+USD.US,D,20240715,000000,38.518,38.9334,37.2038,37.8263,1737711,0
+USD.US,D,20240716,000000,37.9431,38.09,36.1594,37.2639,1683156,0
+USD.US,D,20240717,000000,34.4577,34.6118,32.0443,32.0542,4128769,0
+USD.US,D,20240718,000000,33.8605,33.8605,31.3584,33.2684,3693863,0
+USD.US,D,20240719,000000,33.0345,33.2809,31.2159,31.4174,2298920,0
+USD.US,D,20240722,000000,32.6215,34.0322,32.3428,33.985,4134686,0
+USD.US,D,20240723,000000,33.2884,34.189,33.2323,33.4575,1712264,0
+USD.US,D,20240724,000000,32.0592,32.3006,29.0987,29.3525,4356309,0
+USD.US,D,20240725,000000,28.8598,30.1287,26.2052,28.2403,5159757,0
+USD.US,D,20240726,000000,29.763,29.763,28.2901,28.9046,1623797,0
+USD.US,D,20240729,000000,29.2554,30.3527,28.2503,28.3697,1451946,0
+USD.US,D,20240730,000000,28.611,28.7479,24.9662,25.3942,4231827,0
+USD.US,D,20240731,000000,29.1012,30.6512,28.1582,30.37,3693935,0
+USD.US,D,20240801,000000,29.8699,30.8576,25.1702,26.2549,9584087,0
+USD.US,D,20240802,000000,23.6675,25.0658,22.6126,24.3666,5799803,0
+USD.US,D,20240805,000000,19.0823,23.6403,18.9082,22.441,5359732,0
+USD.US,D,20240806,000000,23.1898,24.6751,22.2145,23.2993,3471070,0
+USD.US,D,20240807,000000,24.8791,25.2225,21.2742,21.3787,4732166,0
+USD.US,D,20240808,000000,22.6997,24.1874,21.2891,24.1154,4743754,0
+USD.US,D,20240809,000000,23.9114,24.4647,23.3565,24.063,2431513,0
+USD.US,D,20240812,000000,24.3493,25.8048,24.2795,25.1528,1959375,0
+USD.US,D,20240813,000000,26.5336,27.9019,25.9764,27.9019,3405835,0
+USD.US,D,20240814,000000,28.611,28.7802,26.9964,28.3299,2560328,0
+USD.US,D,20240815,000000,29.1185,31.0169,28.7429,30.7879,3762185,0
+USD.US,D,20240816,000000,30.3427,31.3904,29.9917,31.2234,1857297,0
+USD.US,D,20240819,000000,31.0443,33.129,30.5293,33.1141,2736885,0
+USD.US,D,20240820,000000,32.6017,33.1514,31.4448,32.0095,2187156,0
+USD.US,D,20240821,000000,32.1338,33.0395,31.8752,32.7162,1665735,0
+USD.US,D,20240822,000000,33.4301,33.7286,30.2132,30.4447,3763668,0
+USD.US,D,20240823,000000,31.4522,32.8653,31.1462,32.5494,2802768,0
+USD.US,D,20240826,000000,32.3678,33.0563,30.3717,30.9845,2385917,0
+USD.US,D,20240827,000000,30.472,32.0368,29.8301,31.7335,1939322,0
+USD.US,D,20240828,000000,31.5294,31.7894,29.4221,30.4322,2173655,0
+USD.US,D,20240829,000000,29.5788,30.6635,27.9916,28.2702,2574283,0
+USD.US,D,20240830,000000,29.3525,30.0725,28.4718,29.4495,1621803,0
+USD.US,D,20240903,000000,28.1682,28.1682,24.1863,24.5681,3924136,0
+USD.US,D,20240904,000000,23.6403,25.4488,23.3864,24.3095,2438531,0
+USD.US,D,20240905,000000,23.5182,25.2473,23.5182,24.302,1295510,0
+USD.US,D,20240906,000000,23.9289,24.0109,21.5857,22.1001,2607198,0
+USD.US,D,20240909,000000,22.8141,23.2793,22.242,23.2694,1945612,0
+USD.US,D,20240910,000000,23.6353,24.0792,22.7993,24.0059,2385937,0
+USD.US,D,20240911,000000,24.3841,27.285,23.5457,27.1258,4149907,0
+USD.US,D,20240912,000000,27.2252,28.3891,26.4615,27.8224,3192126,0
+USD.US,D,20240913,000000,27.9766,28.4245,27.5586,28.218,1328477,0
+USD.US,D,20240916,000000,27.2575,27.7726,26.4341,27.3098,1476171,0
+USD.US,D,20240917,000000,27.9741,28.1632,26.6506,27.0312,1521237,0
+USD.US,D,20240918,000000,27.3073,28.1084,26.2351,26.2972,2492753,0
+USD.US,D,20240919,000000,28.1632,29.121,28.0139,28.3995,2777674,0
+USD.US,D,20240920,000000,28.0214,28.3722,27.1258,27.8024,1575338,0
+USD.US,D,20240923,000000,27.9343,28.1382,27.3969,27.9891,927242,0
+USD.US,D,20240924,000000,28.1782,29.6859,27.6755,29.3973,1832329,0
+USD.US,D,20240925,000000,29.5615,30.7358,29.5615,30.258,1965802,0
+USD.US,D,20240926,000000,32.1166,32.3678,30.1772,31.2184,2363130,0
+USD.US,D,20240927,000000,31.3825,31.3825,29.3794,30.0017,1015794,0
+USD.US,D,20240930,000000,28.9569,29.8973,28.8598,29.8326,965394,0
+USD.US,D,20241001,000000,29.8576,30.0673,27.3796,27.7976,2165021,0
+USD.US,D,20241002,000000,27.7976,29.1459,27.3796,28.7329,982175,0
+USD.US,D,20241003,000000,28.9694,30.593,28.9694,29.8251,1491847,0
+USD.US,D,20241004,000000,30.9895,30.9895,29.7014,30.8675,1378009,0
+USD.US,D,20241007,000000,30.5939,32.4052,30.5939,31.4646,1723623,0
+USD.US,D,20241008,000000,32.0319,33.45,31.8057,33.1888,1985409,0
+USD.US,D,20241009,000000,33.5571,33.669,32.4775,33.572,1530751,0
+USD.US,D,20241010,000000,33.0073,34.2088,32.7409,33.9874,1194670,0
+USD.US,D,20241011,000000,33.44,34.184,33.3381,33.9476,914906,0
+USD.US,D,20241014,000000,34.6567,35.795,34.6094,35.316,1384854,0
+USD.US,D,20241015,000000,35.0548,35.3843,31.2556,31.8976,2398682,0
+USD.US,D,20241016,000000,32.9349,33.3034,31.823,32.9649,1536957,0
+USD.US,D,20241017,000000,34.7338,35.0795,33.5271,33.5571,2803487,0
+USD.US,D,20241018,000000,34.3681,34.3681,33.5296,33.7959,1014447,0
+USD.US,D,20241021,000000,33.6715,35.2662,33.6715,35.2488,1707168,0
+USD.US,D,20241022,000000,34.9254,35.3533,34.4452,35.092,1569120,0
+USD.US,D,20241023,000000,34.5522,34.6293,32.6539,33.4874,1813373,0
+USD.US,D,20241024,000000,34.0198,34.1691,33.2385,33.873,1120870,0
+USD.US,D,20241025,000000,34.3482,35.622,34.3307,34.4128,4797667,0
+USD.US,D,20241028,000000,34.8706,34.8706,34.0844,34.1591,1111416,0
+USD.US,D,20241029,000000,34.1292,35.6543,33.7062,35.2811,1381702,0
+USD.US,D,20241030,000000,34.0844,34.3332,33.1092,33.8331,1527652,0
+USD.US,D,20241031,000000,33.0694,33.0694,30.5218,30.8029,2706534,0
+USD.US,D,20241101,000000,31.4572,32.4548,31.3328,31.7433,1648134,0
+USD.US,D,20241104,000000,32.1116,32.9786,31.5965,31.7831,1366408,0
+USD.US,D,20241105,000000,32.1191,33.2759,32.1191,33.251,1082034,0
+USD.US,D,20241106,000000,34.8308,35.9824,34.2612,35.7538,1989653,0
+USD.US,D,20241107,000000,36.3832,37.2889,36.3237,37.2839,1189463,0
+USD.US,D,20241108,000000,36.9904,37.4929,36.1594,36.7266,1198302,0
+USD.US,D,20241111,000000,36.7516,36.7689,34.6069,35.2985,1748696,0
+USD.US,D,20241112,000000,35.5523,36.2241,34.781,35.6716,1507892,0
+USD.US,D,20241113,000000,35.6021,35.7365,34.3631,34.572,1481748,0
+USD.US,D,20241114,000000,35.0795,35.3533,34.1741,34.5173,1494902,0
+USD.US,D,20241115,000000,33.3481,33.5072,31.5766,32.1488,2046958,0
+USD.US,D,20241118,000000,31.5965,32.3827,30.8004,32.0245,1434445,0
+USD.US,D,20241119,000000,32.2087,33.786,32.0742,33.771,1632933,0
+USD.US,D,20241120,000000,33.7013,33.7661,32.0443,33.1888,2086576,0
+USD.US,D,20241121,000000,34.4303,35.4677,31.5915,33.7561,2242929,0
+USD.US,D,20241122,000000,33.4376,33.8755,32.1833,32.4922,1215153,0
+USD.US,D,20241125,000000,32.7958,32.8405,31.1238,31.2284,1791053,0
+USD.US,D,20241126,000000,31.8502,32.2037,30.6412,31.1537,946101,0
+USD.US,D,20241127,000000,30.5018,30.5018,28.9892,30.2382,1740911,0
+USD.US,D,20241129,000000,30.8004,31.8403,30.6412,31.3477,717116,0
+USD.US,D,20241202,000000,31.609,32.5568,31.5417,32.1141,1534772,0
+USD.US,D,20241203,000000,31.8752,32.6664,31.7061,32.5022,1173034,0
+USD.US,D,20241204,000000,33.5471,34.2038,32.6762,34.0695,1343532,0
+USD.US,D,20241205,000000,34.0247,34.2735,33.2984,33.5171,1366766,0
+USD.US,D,20241206,000000,33.4375,33.9302,32.7908,33.3082,852639,0
+USD.US,D,20241209,000000,32.3031,32.7561,31.6861,32.1887,1383782,0
+USD.US,D,20241210,000000,32.2284,32.7908,30.069,30.4023,1436176,0
+USD.US,D,20241211,000000,31.5865,32.8101,30.8501,32.4374,1111410,0
+USD.US,D,20241212,000000,31.5976,31.925,31.064,31.6811,1127894,0
+USD.US,D,20241213,000000,33.8356,34.2637,32.0842,33.0944,2432986,0
+USD.US,D,20241216,000000,33.4226,34.2188,32.5568,33.9751,1723095,0
+USD.US,D,20241217,000000,32.4922,33.133,31.6314,32.7459,1939726,0
+USD.US,D,20241218,000000,33.7511,34.4826,30.5068,30.8204,2292905,0
+USD.US,D,20241219,000000,31.7906,31.9846,30.5566,30.6909,2067869,0
+USD.US,D,20241220,000000,30.4272,32.8704,30.1038,32.1041,2091144,0
+USD.US,D,20241223,000000,32.9287,34.5476,32.7994,34.483,2289336,0
+USD.US,D,20241224,000000,35.0657,35.484,34.5675,35.1802,1145462,0
+USD.US,D,20241226,000000,34.8565,35.7031,34.4511,35.3346,1170018,0
+USD.US,D,20241227,000000,34.8166,34.8365,33.1136,34.2388,1599768,0
+USD.US,D,20241230,000000,32.9089,34.6921,32.5502,33.5863,1803598,0
+USD.US,D,20241231,000000,33.7844,33.8213,32.2838,32.4456,1523883,0
+USD.US,D,20250102,000000,33.2526,34.2388,32.6051,33.651,1420650,0
+USD.US,D,20250103,000000,34.2588,35.9771,34.2438,35.8128,2033988,0
+USD.US,D,20250106,000000,37.5461,39.0254,37.3568,37.8799,2325185,0
+USD.US,D,20250107,000000,39.3095,39.3991,34.5237,34.702,3694615,0
+USD.US,D,20250108,000000,35.3172,35.6036,33.5515,34.4879,1376420,0
+USD.US,D,20250110,000000,33.4568,33.4568,31.9154,32.5702,1325965,0
+USD.US,D,20250113,000000,30.5679,32.0322,30.4632,31.9675,1267197,0
+USD.US,D,20250114,000000,32.9537,33.1231,30.9514,31.7036,1029849,0
+USD.US,D,20250115,000000,32.6461,33.5017,31.9675,33.4069,1200313,0
+USD.US,D,20250116,000000,34.6273,34.707,32.7147,32.7195,1108917,0
+USD.US,D,20250117,000000,34.3384,34.9262,33.8178,34.7319,1021487,0
+USD.US,D,20250121,000000,35.489,36.4852,34.6622,35.9423,1272276,0
+USD.US,D,20250122,000000,37.3967,38.5822,37.1825,37.9346,1758791,0
+USD.US,D,20250123,000000,36.9036,37.9744,36.4304,37.9744,998057,0
+USD.US,D,20250124,000000,38.353,38.5025,35.9871,36.271,1081701,0
+USD.US,D,20250127,000000,29.0237,30.1346,25.3428,26.3042,8602817,0
+USD.US,D,20250128,000000,27.278,28.7747,25.3528,28.6403,3274387,0
+USD.US,D,20250129,000000,28.4161,28.4809,26.3839,27.6042,1978590,0
+USD.US,D,20250130,000000,28.1446,28.5805,26.8521,28.5207,1711764,0
+USD.US,D,20250131,000000,28.5655,30.1421,27.2855,27.5395,1815038,0
+USD.US,D,20250203,000000,25.5969,26.9938,25.2034,26.3142,2261587,0
+USD.US,D,20250204,000000,26.3989,27.7337,26.2992,27.1708,973688,0
+USD.US,D,20250205,000000,28.1721,29.3176,27.644,29.2579,1428679,0
+USD.US,D,20250206,000000,29.7858,30.1396,29.1134,30.1246,1185519,0
+USD.US,D,20250207,000000,30.4384,30.6974,29.1981,29.7709,1305892,0
+USD.US,D,20250210,000000,30.1346,31.8129,30.1047,31.4196,1320701,0
+USD.US,D,20250211,000000,30.7821,31.6836,30.6543,31.2204,647250,0
+USD.US,D,20250212,000000,30.015,30.9713,29.8108,30.8468,886453,0
+USD.US,D,20250213,000000,30.9115,32.3212,30.8716,32.0821,1106248,0
+USD.US,D,20250214,000000,32.3261,32.9786,32.0372,32.8841,1386910,0
+USD.US,D,20250218,000000,33.5963,34.3184,32.8591,33.3223,1149574,0
+USD.US,D,20250219,000000,33.2276,34.0346,32.62,33.6012,722983,0
+USD.US,D,20250220,000000,33.9649,34.0644,32.7395,33.8005,692210,0
+USD.US,D,20250221,000000,33.7657,34.1192,31.2054,31.2852,1174123,0
+USD.US,D,20250224,000000,31.9999,32.381,29.2877,29.3226,1387476,0
+USD.US,D,20250225,000000,29.1981,29.2131,27.2555,27.8931,1608506,0
+USD.US,D,20250226,000000,28.9641,30.279,28.6053,29.6215,1592527,0
+USD.US,D,20250227,000000,30.7273,30.7273,25.2383,25.2582,3240337,0
+USD.US,D,20250228,000000,24.6654,26.6629,24.1296,26.6629,2189020,0
+USD.US,D,20250303,000000,26.6978,26.7425,22.5137,23.1663,2802594,0
+USD.US,D,20250304,000000,22.429,24.9145,21.7367,23.6345,2327394,0
+USD.US,D,20250305,000000,24.1724,24.6058,23.0765,24.3268,1264047,0
+USD.US,D,20250306,000000,22.5237,23.4203,21.5875,21.7915,2373939,0
+USD.US,D,20250307,000000,22.2995,23.256,21.2186,23.1214,1349738,0
+USD.US,D,20250310,000000,21.9658,22.5395,20.1927,20.8301,2752984,0
+USD.US,D,20250311,000000,20.9348,22.3842,20.1278,21.2286,1940495,0
+USD.US,D,20250312,000000,22.8524,23.6444,22.3444,23.0566,1594518,0
+USD.US,D,20250313,000000,23.3456,23.8536,22.5536,22.9471,1118353,0
+USD.US,D,20250314,000000,23.9184,24.8449,23.9084,24.7651,1120103,0
+USD.US,D,20250317,000000,24.7203,25.1885,23.9582,24.5559,990972,0
+USD.US,D,20250318,000000,23.9084,24.1824,22.9994,23.2708,957234,0
+USD.US,D,20250319,000000,23.6544,24.9818,23.1325,24.0279,1016526,0
+USD.US,D,20250320,000000,23.4708,24.531,23.4502,23.983,584318,0
+USD.US,D,20250321,000000,23.251,23.759,22.8574,23.6345,840128,0
+USD.US,D,20250324,000000,24.526,25.2632,24.526,24.8249,920736,0
+USD.US,D,20250325,000000,24.6604,24.7691,24.1774,24.531,553956,0
+USD.US,D,20250326,000000,23.9376,24.0323,21.8435,22.2573,1318134,0
+USD.US,D,20250327,000000,21.4546,22.0779,21.0816,21.2801,1097044,0
+USD.US,D,20250328,000000,21.0657,21.5443,20.1374,20.3577,1345415,0
+USD.US,D,20250331,000000,19.0214,20.1682,18.4481,20.1233,1630820,0
+USD.US,D,20250401,000000,20.0152,20.4075,19.2167,20.3926,872977,0
+USD.US,D,20250402,000000,19.6097,21.1836,19.4203,20.6568,1217913,0
+USD.US,D,20250403,000000,18.2511,18.6775,17.0021,17.047,2415371,0
+USD.US,D,20250404,000000,15.955,16.1944,13.7912,14.5541,3997939,0
+USD.US,D,20250407,000000,13.0632,16.9573,12.5297,15.5312,4081622,0
+USD.US,D,20250408,000000,17.3661,17.8747,14.3795,15.0725,3466182,0
+USD.US,D,20250409,000000,15.5811,20.8563,15.3019,20.5621,4922661,0
+USD.US,D,20250410,000000,18.5927,18.8519,16.3091,17.8098,2461298,0
+USD.US,D,20250411,000000,17.9046,18.9666,17.5555,18.837,1333379,0
+USD.US,D,20250414,000000,19.9437,19.9638,18.281,18.8071,1653418,0
+USD.US,D,20250415,000000,18.9466,19.55,18.8071,19.1112,901380,0
+USD.US,D,20250416,000000,16.8575,17.6641,15.8318,17.1068,2778992,0
+USD.US,D,20250417,000000,17.1617,17.2066,16.0249,16.344,1716838,0
+USD.US,D,20250421,000000,15.5562,15.7232,14.6238,15.252,1950993,0
+USD.US,D,20250422,000000,15.7057,16.1047,15.4017,15.8753,1318473,0
+USD.US,D,20250423,000000,17.5755,17.7799,16.9223,17.052,2401791,0
+USD.US,D,20250424,000000,17.6353,18.7522,17.4509,18.7123,2130890,0
+USD.US,D,20250425,000000,18.5827,20.0436,18.4232,19.7694,2033507,0
+USD.US,D,20250428,000000,19.3954,19.5686,18.4381,19.3007,1123532,0
+USD.US,D,20250429,000000,18.9466,19.5849,18.8968,19.2109,943152,0
+USD.US,D,20250430,000000,17.8462,19.3456,17.7251,19.2508,1155879,0
+USD.US,D,20250501,000000,20.3352,20.8014,19.7893,19.8541,1677281,0
+USD.US,D,20250502,000000,20.8263,21.31,20.6793,20.9909,1473130,0
+USD.US,D,20250505,000000,20.4375,21.0607,20.4175,20.7317,898737,0
+USD.US,D,20250506,000000,19.7993,20.8987,19.7145,20.4724,873364,0
+USD.US,D,20250507,000000,20.3676,21.7438,20.1249,21.5244,1377493,0
+USD.US,D,20250508,000000,22.1298,22.3969,21.3499,21.8784,1342088,0
+USD.US,D,20250509,000000,22.1227,22.3471,21.4994,21.8784,982061,0
+USD.US,D,20250512,000000,24.2243,24.5658,23.6644,24.5309,2201794,0
+USD.US,D,20250513,000000,25.0445,27.1884,24.9946,26.7497,2409298,0
+USD.US,D,20250514,000000,27.5949,28.1707,27.0887,28.0361,2309315,0
+USD.US,D,20250515,000000,27.5649,28.4,27.0389,27.9214,1527195,0
+USD.US,D,20250516,000000,28.1707,28.2505,27.1336,27.8017,1271032,0
+USD.US,D,20250519,000000,26.5652,27.9164,26.5452,27.8017,1302454,0
+USD.US,D,20250520,000000,27.3031,27.5874,26.9342,27.5874,1109324,0
+USD.US,D,20250521,000000,26.999,28.6019,26.2087,26.5851,1605100,0
+USD.US,D,20250522,000000,26.6525,27.2413,26.4107,26.66,896422,0
+USD.US,D,20250523,000000,25.4683,26.4356,25.3063,26.0267,1276417,0
+USD.US,D,20250527,000000,27.0763,27.7868,26.7467,27.6521,1474483,0
+USD.US,D,20250528,000000,27.9164,28.3452,27.4178,27.6123,1790296,0
+USD.US,D,20250529,000000,29.8161,29.9456,28.2954,28.6493,2408652,0
+USD.US,D,20250530,000000,28.4349,28.5845,26.4456,27.3829,2105357,0
+USD.US,D,20250602,000000,27.5475,28.6793,27.5075,28.4549,1348534,0
+USD.US,D,20250603,000000,28.8709,30.16,28.5945,30.0404,1462464,0
+USD.US,D,20250604,000000,30.4143,30.8282,29.6733,30.4792,1199947,0
+USD.US,D,20250605,000000,30.873,31.4664,29.6241,30.0155,1990478,0
+USD.US,D,20250606,000000,30.4218,30.8083,29.9806,30.0155,953617,0
+USD.US,D,20250609,000000,30.4468,31.3891,30.3107,30.5291,1261720,0
+USD.US,D,20250610,000000,30.6237,31.4565,30.3546,31.3018,1111761,0
+USD.US,D,20250611,000000,31.586,31.8703,30.8226,31.272,943009,0
+USD.US,D,20250612,000000,30.8183,32.0896,30.8133,31.9201,782190,0
+USD.US,D,20250613,000000,30.7235,31.267,30.155,30.4343,1595232,0
+USD.US,D,20250616,000000,31.1273,32.304,31.0426,31.8204,1081446,0
+USD.US,D,20250617,000000,31.6434,32.1395,31.3816,31.3816,738686,0
+USD.US,D,20250618,000000,31.5412,32.2841,31.2271,31.8653,1101175,0
+USD.US,D,20250620,000000,32.1146,32.334,30.5889,31.3218,947664,0
+USD.US,D,20250623,000000,31.0376,31.8354,30.5141,31.6559,1017994,0
+USD.US,D,20250624,000000,32.5533,33.74,32.4985,33.7101,1421802,0
+USD.US,D,20250625,000000,34.285,35.4845,34.2501,35.4595,1508239,0
+USD.US,D,20250626,000000,36.1217,36.4741,35.4595,36.1092,1714755,0
+USD.US,D,20250627,000000,36.3117,37.1513,35.8218,36.709,1184792,0
+USD.US,D,20250630,000000,37.1838,37.2188,36.3441,36.9839,928240,0
+USD.US,D,20250701,000000,36.3242,36.579,34.4167,35.1946,1709797,0
+USD.US,D,20250702,000000,34.9747,36.9089,34.9298,36.704,925031,0
+USD.US,D,20250703,000000,37.1038,38.1084,37.0288,37.5336,925057,0
+USD.US,D,20250707,000000,37.0963,37.4986,36.659,36.8839,1092262,0
+USD.US,D,20250708,000000,37.4187,37.8985,37.1588,37.6136,818871,0
+USD.US,D,20250709,000000,38.0634,39.3778,38.0134,38.6881,995283,0
+USD.US,D,20250710,000000,39.3428,39.4128,38.2783,39.1529,894115,0
+USD.US,D,20250711,000000,38.8181,39.9976,38.8181,39.2979,988663,0
+USD.US,D,20250714,000000,39.2079,39.3178,37.7985,38.873,685258,0
+USD.US,D,20250715,000000,41.357,41.8567,40.8147,41.0121,1492872,0
+USD.US,D,20250716,000000,41.0071,41.2706,39.7577,41.242,1196817,0
+USD.US,D,20250717,000000,41.4169,42.3915,40.8862,41.9817,810011,0
+USD.US,D,20250718,000000,42.4065,42.4415,41.197,41.5869,1113169,0
+USD.US,D,20250721,000000,41.7818,42.4665,41.5019,41.6618,831660,0
+USD.US,D,20250722,000000,41.4669,41.5194,38.6381,39.5627,1239732,0
+USD.US,D,20250723,000000,39.9126,40.6023,39.3129,40.6023,703872,0
+USD.US,D,20250724,000000,41.3695,41.7618,40.6123,41.6568,837683,0
+USD.US,D,20250725,000000,41.4219,41.9817,41.1724,41.6468,941434,0
+USD.US,D,20250728,000000,42.0766,43.1662,42.0467,43.0212,1084504,0
+USD.US,D,20250729,000000,43.7709,44.5256,42.6864,43.0612,1015532,0
+USD.US,D,20250730,000000,43.2636,44.7505,43.2636,44.4656,969068,0
+USD.US,D,20250731,000000,45.0653,45.2653,41.8667,42.8613,1506312,0
+USD.US,D,20250801,000000,40.8822,42.2516,39.6127,41.0921,1841274,0
+USD.US,D,20250804,000000,41.8018,43.6056,41.6206,43.566,961551,0
+USD.US,D,20250805,000000,43.6535,43.9058,41.8158,42.8313,1002463,0
+USD.US,D,20250806,000000,41.8967,43.4411,41.8321,43.2161,928328,0
+USD.US,D,20250807,000000,44.5706,45.4952,43.2063,44.1208,1072745,0
+USD.US,D,20250808,000000,44.3981,45.1803,43.9558,44.9754,760847,0
+USD.US,D,20250811,000000,44.8954,45.6951,44.3596,44.7155,1248790,0
+USD.US,D,20250812,000000,45.2103,46.2148,44.1407,46.0949,938915,0
+USD.US,D,20250813,000000,46.4048,46.8895,44.8904,45.91,860725,0
+USD.US,D,20250814,000000,44.9804,46.4198,44.9409,46.1499,782475,0
+USD.US,D,20250815,000000,45.4802,45.83,43.8659,44.7505,858148,0
+USD.US,D,20250818,000000,44.5581,45.3002,44.4706,45.1553,806939,0
+USD.US,D,20250819,000000,45.0503,45.0903,42.3565,42.5714,1062701,0
+USD.US,D,20250820,000000,42.2316,42.3465,39.3378,42.1016,1332815,0
+USD.US,D,20250821,000000,41.8567,42.4865,41.192,41.8018,669836,0
+USD.US,D,20250822,000000,41.3435,43.9008,40.8397,43.3061,1202738,0
+USD.US,D,20250825,000000,43.3861,44.6305,42.7663,43.8009,797935,0
+USD.US,D,20250826,000000,44.1732,45.0204,43.7509,44.7505,718519,0
+USD.US,D,20250827,000000,44.6905,45.1253,43.7059,44.8404,992666,0
+USD.US,D,20250828,000000,44.8354,46.1649,43.546,44.9704,1247503,0
+USD.US,D,20250829,000000,44.0408,44.0408,41.5419,42.1666,1273765,0
+USD.US,D,20250902,000000,39.8694,41.0496,39.4203,40.9471,1247491,0
+USD.US,D,20250903,000000,41.162,41.6069,40.1325,40.9771,761916,0
+USD.US,D,20250904,000000,40.826,41.6818,40.4224,41.6019,572561,0
+USD.US,D,20250905,000000,43.3011,43.3311,40.7472,41.9367,1053687,0
+USD.US,D,20250908,000000,42.7139,43.8984,42.5964,42.9113,1036998,0
+USD.US,D,20250909,000000,43.3211,43.3636,42.1616,43.2062,638058,0
+USD.US,D,20250910,000000,45.855,47.7442,45.6386,46.8696,1727785,0
+USD.US,D,20250911,000000,47.9391,48.164,46.6896,46.7746,757920,0
+USD.US,D,20250912,000000,47.2042,47.3321,46.5647,46.9995,672697,0
+USD.US,D,20250915,000000,46.3548,47.4518,45.88,47.4193,630054,0
+USD.US,D,20250916,000000,47.3693,47.4343,46.1948,46.4947,545635,0
+USD.US,D,20250917,000000,45.6901,45.89,43.4311,44.6055,1150689,0
+USD.US,D,20250918,000000,46.3298,47.3793,45.7751,46.8845,1293512,0
+USD.US,D,20250919,000000,46.8796,47.1394,46.1499,46.8396,657274,0
+USD.US,D,20250922,000000,46.4198,49.3585,46.3298,48.9387,1269287,0
+USD.US,D,20250923,000000,48.5288,48.7038,46.9095,47.4993,797057,0
+USD.US,D,20250924,000000,47.785,47.875,46.15,47.105,568254,0
+USD.US,D,20250925,000000,45.71,47.875,44.755,47.05,812914,0
+USD.US,D,20250926,000000,47.195,47.605,45.89,47.2,552178,0
+USD.US,D,20250929,000000,48.23,49.385,47.6487,47.835,936272,0
+USD.US,D,20250930,000000,48.04,49.645,47.874,49.51,1027726,0
+USD.US,D,20251001,000000,48.985,50.8,48.5,50.625,779314,0
+USD.US,D,20251002,000000,52.53,52.655,51.4,51.965,772872,0
+USD.US,D,20251003,000000,52.39,52.81,50.425,51.285,633648,0
+USD.US,D,20251006,000000,52.23,52.915,51.25,51.65,724044,0
+USD.US,D,20251007,000000,52.25,52.9325,50.255,50.945,844038,0
+USD.US,D,20251008,000000,51.5,53.765,51.07,53.68,874682,0
+USD.US,D,20251009,000000,54.495,55.425,53.9858,54.52,1027398,0
+USD.US,D,20251010,000000,54.8625,55.555,48.505,48.585,2351784,0
+USD.US,D,20251013,000000,52.34,53.435,51.685,52.86,1059984,0
+USD.US,D,20251014,000000,50.8501,51.34,48.8528,49.3,1177788,0
+USD.US,D,20251015,000000,51.8375,51.975,49.08,50.63,1007668,0
+USD.US,D,20251016,000000,51.835,52.7,50.4,51.495,1051940,0
+USD.US,D,20251017,000000,50.5175,51.91,49.69,51.58,736968,0
+USD.US,D,20251020,000000,52.005,53.01,51.9,51.9,528934,0
+USD.US,D,20251021,000000,51.895,51.9,50.3028,51.03,560958,0
+USD.US,D,20251022,000000,50.8975,51.605,47.965,49.955,925668,0
+USD.US,D,20251023,000000,49.89,51.685,49.6347,51.34,607408,0
+USD.US,D,20251024,000000,52.89,54.27,52.6975,53.825,1128998,0
+USD.US,D,20251027,000000,55.84,56.7,55.2276,56.615,1050162,0
+USD.US,D,20251028,000000,57.05,60.9325,56.755,60.125,1454546,0
+USD.US,D,20251029,000000,62.96,64.89,61.62,63.5,1652328,0
+USD.US,D,20251030,000000,62.5,62.64,60.375,60.605,1101128,0
+USD.US,D,20251031,000000,62.3425,62.875,59.705,60.45,1273034,0
+USD.US,D,20251103,000000,62.66,63.275,61.424,61.65,1066968,0
+USD.US,D,20251104,000000,59.035,60.4292,56.595,57,1803488,0
+USD.US,D,20251105,000000,57,60.11,56.75,57.515,1213354,0
+USD.US,D,20251106,000000,57.79,58.22,53.37,54.32,1247718,0
+USD.US,D,20251107,000000,52.605,53.5,49.245,53.48,1837486,0
+USD.US,D,20251110,000000,56.9044,58.525,55.98,58.135,1400482,0
+USD.US,D,20251111,000000,56.65,56.86,54.5,55.105,903764,0
+USD.US,D,20251112,000000,56.7675,56.915,54.9925,56.19,684432,0
+USD.US,D,20251113,000000,54.705,54.745,50.6,52.105,1475918,0
+USD.US,D,20251114,000000,49.435,53.76,48.575,53.055,1343950,0
+USD.US,D,20251117,000000,51.37,53.555,50.335,51.37,1018314,0
+USD.US,D,20251118,000000,50.035,50.785,48.005,49.1,1499670,0
+USD.US,D,20251119,000000,50.18,52.63,49.5975,51.68,1194332,0
+USD.US,D,20251120,000000,55.7,56.13,47.49,47.89,1864238,0
+USD.US,D,20251121,000000,48.035,49.67,44.25,47.37,1690608,0
+USD.US,D,20251124,000000,48.3188,51.92,48,51.52,869699,0
+USD.US,D,20251125,000000,49.18,50.88,46.66,50.6,1170481,0
+USD.US,D,20251126,000000,52,53.1732,51.17,52.68,741976,0
+USD.US,D,20251128,000000,52.68,52.9,51.97,52.61,332477,0
+USD.US,D,20251201,000000,51.115,53.26,50.65,52.58,615566,0
+USD.US,D,20251202,000000,53.5602,55.2603,52.4373,53.38,741962,0
+USD.US,D,20251203,000000,53.3,53.68,51.9407,53.32,614938,0
+USD.US,D,20251204,000000,53.745,54.81,52.96,54.06,404338,0
+USD.US,D,20251205,000000,54.84,55.5,53.98,54.62,526923,0
+USD.US,D,20251208,000000,55.6183,57.33,55.245,56.47,742015,0
+USD.US,D,20251209,000000,56.16,56.75,55.3,56.66,656892,0
+USD.US,D,20251210,000000,56.33,57.435,55.27,57.22,807508,0
+USD.US,D,20251211,000000,55.2,55.82,52.76,55.72,896837,0
+USD.US,D,20251212,000000,54.0782,54.22,49.53,49.69,1335459,0
+USD.US,D,20251215,000000,50.97,51,48.81,49.1,739719,0
+USD.US,D,20251216,000000,48.65,49.58,48.1301,49.24,440260,0
+USD.US,D,20251217,000000,49.2,49.25,45.22,45.49,1077177,0
+USD.US,D,20251218,000000,48.06,48.12,46.68,47.3,687786,0
+USD.US,D,20251219,000000,48.45,50.76,48.45,50.62,805013,0
+USD.US,D,20251222,000000,52.63,52.63,51.27,51.91,664268,0
+USD.US,D,20251223,000000,51.485,54.02,51.48,54.02,866296,0
+USD.US,D,20251224,000000,53.59,54,53.3,54,314162,0
+USD.US,D,20251226,000000,54.55,55.35,54.22,54.63,510667,0
+USD.US,D,20251229,000000,53.22,54,52.38,53.72,599827,0
+USD.US,D,20251230,000000,53.92,54.19,53.4,53.45,387716,0
+USD.US,D,20251231,000000,54.085,54.36,52.51,52.51,479514,0
+USD.US,D,20260102,000000,54.55,56.64,54.21,54.67,1050589,0
+USD.US,D,20260105,000000,56.82,57.33,53.94,54.69,826294,0
+USD.US,D,20260106,000000,55.79,57.2544,55.36,55.77,713283,0
+USD.US,D,20260107,000000,55.62,57.06,54.685,55.95,481390,0
+USD.US,D,20260108,000000,55.8328,55.89,52.9,53.55,656195,0
+USD.US,D,20260109,000000,54.05,55.82,53.345,55.19,483311,0
+USD.US,D,20260112,000000,54.2267,56.51,54.2267,55.74,595730,0
+USD.US,D,20260113,000000,56.025,57.7,55.5506,56.39,609250,0
+USD.US,D,20260114,000000,55.3,55.37,53.3042,54.74,673789,0
+USD.US,D,20260115,000000,57.5,58.373,56.38,56.54,1003719,0
+USD.US,D,20260116,000000,58.08,59.08,57.1,57.58,682580,0
+USD.US,D,20260120,000000,55.06,55.855,53.31,53.47,964385,0
+USD.US,D,20260121,000000,54.35,57.43,53.98,56.38,1051017,0
+USD.US,D,20260122,000000,57.76,58,56.28,56.66,633603,0
+USD.US,D,20260123,000000,56.69,57.37,55.86,56.65,748286,0
+USD.US,D,20260126,000000,56.23,57.21,55.85,56.09,514783,0
+USD.US,D,20260127,000000,57.2,58.93,56.68,58.2,775269,0
+USD.US,D,20260128,000000,60.235,60.81,59.35,60.49,774113,0
+USD.US,D,20260129,000000,60.61,61.68,56.7,60.74,874633,0
+USD.US,D,20260130,000000,59.8,61.275,57.46,58.53,765478,0
+USD.US,D,20260202,000000,56.5001,59.51,56.5,57.81,762270,0
+USD.US,D,20260203,000000,58.5,58.64,52.18,54.58,1371599,0
+USD.US,D,20260204,000000,53.6,53.71,47.81,50,1410292,0
+USD.US,D,20260205,000000,49.92,52.0136,48.48,49.36,1138131,0
+USD.US,D,20260206,000000,51.53,56.42,50.86,55.66,1585596,0
+USD.US,D,20260209,000000,54.92,59.47,54.89,58.19,1038983,0
+USD.US,D,20260210,000000,58.67,58.82,56.81,57.14,837268,0
+USD.US,D,20260211,000000,59.61,60.17,56.99,58.77,925243,0
+USD.US,D,20260212,000000,60.155,60.54,56.21,56.52,1066812,0
+USD.US,D,20260213,000000,56.595,57.01,54.4701,55.27,706021,0
+USD.US,D,20260217,000000,53.9804,57.24,52.67,56.11,692418,0
+USD.US,D,20260218,000000,57.14,58.7,56.5,57.32,815112,0
diff --git a/daily/us/nyse etfs/2/usfr.us.txt b/daily/us/nyse etfs/2/usfr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b719f74c76e76e59d00eb924b31858f187e21618
--- /dev/null
+++ b/daily/us/nyse etfs/2/usfr.us.txt	
@@ -0,0 +1,2104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USFR.US,D,20161223,000000,47.4929,47.4929,47.4929,47.4929,100.43819098692,0
+USFR.US,D,20170117,000000,47.3774,47.3774,47.3774,47.3774,1056.6097691823,0
+USFR.US,D,20170131,000000,47.4709,47.4709,47.4709,47.4709,215.94211062187,0
+USFR.US,D,20170207,000000,47.5327,47.5327,47.5108,47.5108,385.68265338975,0
+USFR.US,D,20170213,000000,47.3973,47.3973,47.3973,47.3973,104.45571862639,0
+USFR.US,D,20170214,000000,47.5327,47.5526,47.5327,47.5526,1049.5790958133,0
+USFR.US,D,20170314,000000,47.5088,47.5726,47.5088,47.5367,154.67481411985,0
+USFR.US,D,20170316,000000,47.4351,47.4351,47.4351,47.4351,100.43819098692,0
+USFR.US,D,20170320,000000,47.4351,47.4351,47.4351,47.4351,0,0
+USFR.US,D,20170330,000000,47.5905,47.5905,47.5486,47.5486,3617.7836393487,0
+USFR.US,D,20170403,000000,47.6104,47.6104,47.6084,47.6084,584.55027154385,0
+USFR.US,D,20170405,000000,47.4729,47.4729,47.4729,47.4729,1050.5834777231,0
+USFR.US,D,20170428,000000,47.5228,47.5426,47.5228,47.5426,1591.9453271426,0
+USFR.US,D,20170501,000000,47.5228,47.5228,47.5228,47.5228,182.79750759619,0
+USFR.US,D,20170505,000000,47.5228,47.5228,47.5228,47.5228,153.67043220998,0
+USFR.US,D,20170512,000000,47.5228,47.5327,47.5228,47.5327,419.83163832531,0
+USFR.US,D,20170515,000000,47.5805,47.5805,47.5426,47.5426,3548.4812875677,0
+USFR.US,D,20170524,000000,47.6183,47.694,47.6183,47.694,366.59939710224,0
+USFR.US,D,20170615,000000,47.7318,47.7318,47.7318,47.7318,66.289206051364,0
+USFR.US,D,20170629,000000,47.7318,47.7318,47.7318,47.7318,100.43819098692,0
+USFR.US,D,20170706,000000,47.5825,47.5825,47.5825,47.5825,100.43819098692,0
+USFR.US,D,20170717,000000,47.7298,47.7298,47.7298,47.7298,121.53021109417,0
+USFR.US,D,20170718,000000,47.69,47.69,47.69,47.69,51.223477403327,0
+USFR.US,D,20170720,000000,47.6183,47.6363,47.6183,47.6363,154.67481411985,0
+USFR.US,D,20170721,000000,47.6183,47.6183,47.6183,47.6183,121.53021109417,0
+USFR.US,D,20170727,000000,47.7318,47.7318,47.702,47.702,182.79750759619,0
+USFR.US,D,20170728,000000,47.7478,47.7478,47.7478,47.7478,723.15497510579,0
+USFR.US,D,20170802,000000,47.6024,47.6024,47.6024,47.6024,315.37591969891,0
+USFR.US,D,20170804,000000,47.7478,47.7478,47.7478,47.7478,130.56964828299,0
+USFR.US,D,20170810,000000,47.6183,47.6183,47.6183,47.6183,90.394371888224,0
+USFR.US,D,20170831,000000,47.6423,47.6423,47.6423,47.6423,2781.1335084277,0
+USFR.US,D,20170908,000000,47.7717,47.7896,47.7717,47.7896,2781.1335084277,0
+USFR.US,D,20170918,000000,47.7876,47.7896,47.7876,47.7896,1571.8576889452,0
+USFR.US,D,20170919,000000,47.7896,47.7896,47.7876,47.7876,783.41788969794,0
+USFR.US,D,20170925,000000,47.7896,47.7896,47.7896,47.7896,265.15682420546,0
+USFR.US,D,20170927,000000,47.8095,47.8095,47.8095,47.8095,2303.04771933,0
+USFR.US,D,20170928,000000,47.7557,47.7557,47.7557,47.7557,206.90267343305,0
+USFR.US,D,20170929,000000,47.7717,47.7717,47.7717,47.7717,52.227859313196,0
+USFR.US,D,20171003,000000,47.8274,47.8274,47.8274,47.8274,152.66605030011,0
+USFR.US,D,20171004,000000,47.8274,47.8274,47.8274,47.8274,207.90705534291,0
+USFR.US,D,20171019,000000,47.7518,47.8075,47.7518,47.8075,269.17435184493,0
+USFR.US,D,20171020,000000,47.7717,47.7717,47.7717,47.7717,198.86761815409,0
+USFR.US,D,20171025,000000,47.8513,47.8513,47.8513,47.8513,112.49077390534,0
+USFR.US,D,20171026,000000,47.8513,47.8613,47.8513,47.8613,198.86761815409,0
+USFR.US,D,20171106,000000,47.8533,47.8533,47.8533,47.8533,4539.8062326086,0
+USFR.US,D,20171108,000000,47.8912,47.8912,47.8892,47.8912,3371.7100714307,0
+USFR.US,D,20171109,000000,47.7757,47.8334,47.7757,47.8334,312.36277396931,0
+USFR.US,D,20171110,000000,47.8912,47.8912,47.8892,47.8912,2301.0389555102,0
+USFR.US,D,20171116,000000,47.9649,47.9649,47.9649,47.9649,360.57310564303,0
+USFR.US,D,20171117,000000,48.2914,48.2914,48.2914,48.2914,50.219095493458,0
+USFR.US,D,20171120,000000,47.9629,47.9649,47.933,47.933,2928.7776491784,0
+USFR.US,D,20171127,000000,47.9887,47.9887,47.9369,47.9887,3637.8712775461,0
+USFR.US,D,20171128,000000,47.911,47.911,47.9051,47.9051,554.41881424777,0
+USFR.US,D,20171204,000000,48.0464,48.0464,48.0464,48.0464,313.36715587918,0
+USFR.US,D,20171205,000000,47.9887,48.0484,47.9887,47.9907,418.82725641544,0
+USFR.US,D,20171207,000000,47.9947,47.9947,47.9947,47.9947,79.346170879663,0
+USFR.US,D,20171208,000000,48.0385,48.0484,48.0385,48.0484,166.72739703828,0
+USFR.US,D,20171211,000000,48.0484,48.0484,48.0484,48.0484,321.40221115813,0
+USFR.US,D,20171214,000000,48.0484,48.0484,48.0345,48.0345,9037.4284250026,0
+USFR.US,D,20171215,000000,47.9529,47.9529,47.9529,47.9529,100.43819098692,0
+USFR.US,D,20171219,000000,47.8772,47.9649,47.8573,47.9649,14775.462276085,0
+USFR.US,D,20171220,000000,48.0484,48.0684,47.9529,47.9727,2729.9100310244,0
+USFR.US,D,20171227,000000,47.9349,47.9349,47.9349,47.9349,263.14806038572,0
+USFR.US,D,20180102,000000,48.0704,48.0704,48.0704,48.0704,265.15682420546,0
+USFR.US,D,20180103,000000,48.0206,48.0206,47.9549,47.9549,834.64136710126,0
+USFR.US,D,20180104,000000,48.0345,48.0345,48.0345,48.0345,86.376844248747,0
+USFR.US,D,20180108,000000,48.0704,48.0704,48.0564,48.0564,416.8184925957,0
+USFR.US,D,20180109,000000,48.0504,48.1082,48.0444,48.1082,317.38468351865,0
+USFR.US,D,20180110,000000,48.1082,48.1082,48.1082,48.1082,52.227859313196,0
+USFR.US,D,20180111,000000,48.0405,48.0405,48.0405,48.0405,100.43819098692,0
+USFR.US,D,20180112,000000,48.1082,48.1082,48.1082,48.1082,50.219095493458,0
+USFR.US,D,20180116,000000,48.1082,48.1082,47.9747,48.0644,4545.8325240678,0
+USFR.US,D,20180117,000000,48.1281,48.1281,48.1281,48.1281,90.394371888224,0
+USFR.US,D,20180118,000000,48.0504,48.1082,47.9927,48.0504,2425.582312334,0
+USFR.US,D,20180119,000000,48.1201,48.1281,48.0604,48.1281,5524.1005042803,0
+USFR.US,D,20180122,000000,48.0982,48.1281,48.0744,48.1281,1897.2774277428,0
+USFR.US,D,20180124,000000,48.0544,48.1421,48.0544,48.1421,1352.9024325937,0
+USFR.US,D,20180125,000000,48.1421,48.2775,48.0664,48.1421,5066.10235338,0
+USFR.US,D,20180126,000000,48.1421,48.1421,48.1421,48.1421,211.92458298239,0
+USFR.US,D,20180130,000000,48.1619,48.1619,48.0664,48.1619,1689.3703723999,0
+USFR.US,D,20180131,000000,48.0266,48.1221,48.0266,48.0464,2720.8705938355,0
+USFR.US,D,20180201,000000,48.0764,48.1042,48.0764,48.1042,440.92365843256,0
+USFR.US,D,20180202,000000,48.0883,48.0883,48.0883,48.0883,132.57841210273,0
+USFR.US,D,20180205,000000,48.0266,48.0942,48.0266,48.0942,171.74930658762,0
+USFR.US,D,20180206,000000,48.0724,48.1619,48.0266,48.1599,3652.9370061941,0
+USFR.US,D,20180207,000000,48.1619,49.9909,48.0903,48.1619,22388.677152893,0
+USFR.US,D,20180208,000000,48.1619,48.1619,48.0266,48.0942,1589.9365633229,0
+USFR.US,D,20180209,000000,48.1619,48.1619,48.0266,48.154,2351.2580510037,0
+USFR.US,D,20180212,000000,48.1619,48.1619,48.0843,48.1241,3279.3069357228,0
+USFR.US,D,20180213,000000,48.0464,48.1739,48.0464,48.0464,5700.8717204173,0
+USFR.US,D,20180214,000000,48.1122,48.1819,48.1122,48.1819,3793.5504735758,0
+USFR.US,D,20180215,000000,48.1819,48.1819,48.1142,48.1619,14774.457894175,0
+USFR.US,D,20180216,000000,48.0544,48.2018,48.0464,48.0903,18339.009292301,0
+USFR.US,D,20180220,000000,48.1779,48.1779,48.1481,48.1481,2005.7506740087,0
+USFR.US,D,20180221,000000,48.1978,48.1978,48.1381,48.1779,2124.2677393733,0
+USFR.US,D,20180222,000000,48.1639,48.1779,48.1639,48.1659,1640.1556588163,0
+USFR.US,D,20180223,000000,48.1978,48.1978,48.1381,48.1978,6880.0160826037,0
+USFR.US,D,20180226,000000,48.1978,48.1978,48.1062,48.1062,1905.3124830218,0
+USFR.US,D,20180227,000000,48.1779,48.1878,48.1779,48.1878,2851.4402421185,0
+USFR.US,D,20180228,000000,48.1579,48.1978,48.0624,48.154,17525.459945307,0
+USFR.US,D,20180301,000000,48.1301,48.1978,48.1301,48.1978,1310.7183923792,0
+USFR.US,D,20180302,000000,48.1878,48.1978,48.0823,48.1978,3484.2008453361,0
+USFR.US,D,20180305,000000,48.0823,48.2158,48.0823,48.2158,68511.903217904,0
+USFR.US,D,20180306,000000,48.1481,48.2158,48.1381,48.2158,12939.452144844,0
+USFR.US,D,20180307,000000,48.2158,48.2356,48.1381,48.2158,46464.715914367,0
+USFR.US,D,20180308,000000,48.2356,48.2356,48.1878,48.2356,21244.686157552,0
+USFR.US,D,20180309,000000,48.2356,48.2356,48.0823,48.2356,10387.317711867,0
+USFR.US,D,20180312,000000,48.2356,48.2356,48.1579,48.2356,5332.2635594953,0
+USFR.US,D,20180313,000000,48.2356,48.2356,48.1381,48.2256,7682.5172285891,0
+USFR.US,D,20180314,000000,48.1779,48.2556,48.1779,48.2496,3832.7213680607,0
+USFR.US,D,20180315,000000,48.2556,48.2556,48.1461,48.1819,2228.7234579996,0
+USFR.US,D,20180316,000000,48.2158,48.2556,48.2158,48.2556,4384.1270365788,0
+USFR.US,D,20180319,000000,48.2556,48.2556,48.2456,48.2556,6022.2739315754,0
+USFR.US,D,20180320,000000,48.0942,48.2675,48.0942,48.1819,7739.7669974517,0
+USFR.US,D,20180321,000000,48.2675,48.2675,48.2197,48.2197,7240.5891882467,0
+USFR.US,D,20180322,000000,48.2496,48.2496,48.1719,48.1719,8063.1779724295,0
+USFR.US,D,20180323,000000,48.1142,48.2476,48.1142,48.2396,763.33025150056,0
+USFR.US,D,20180326,000000,48.1142,48.7574,48.1142,48.2296,9125.8140330711,0
+USFR.US,D,20180327,000000,48.2675,48.2675,48.1321,48.2158,15228.438517436,0
+USFR.US,D,20180328,000000,48.2496,50.5127,48.2098,48.2675,19215.834699617,0
+USFR.US,D,20180329,000000,48.1142,48.3471,48.1142,48.2874,26311.792892842,0
+USFR.US,D,20180402,000000,48.2874,48.3651,48.1918,48.2973,542132.21034434,0
+USFR.US,D,20180403,000000,48.3073,53.6857,48.1918,48.2973,114954.52273025,0
+USFR.US,D,20180404,000000,48.3073,48.3073,48.2675,48.2675,64812.764643856,0
+USFR.US,D,20180405,000000,48.2874,48.2874,48.2496,48.2874,25280.292671407,0
+USFR.US,D,20180406,000000,48.2795,48.3073,48.2496,48.2874,28553.573315671,0
+USFR.US,D,20180409,000000,48.3073,48.3073,48.2296,48.2675,30597.490502254,0
+USFR.US,D,20180410,000000,48.2775,48.2874,48.2296,48.2854,20108.73021749,0
+USFR.US,D,20180411,000000,48.2874,48.3471,48.2675,48.2775,21725.785092379,0
+USFR.US,D,20180412,000000,48.2874,48.2874,48.2496,48.2775,34065.621237032,0
+USFR.US,D,20180413,000000,48.2396,48.2874,48.2396,48.2874,11331.436707144,0
+USFR.US,D,20180416,000000,48.3073,48.3073,48.2675,48.2874,17476.245231723,0
+USFR.US,D,20180417,000000,48.3073,48.3273,48.2296,48.2973,43974.853159801,0
+USFR.US,D,20180418,000000,48.2675,48.3073,48.2675,48.3073,20778.652951373,0
+USFR.US,D,20180419,000000,48.3073,48.3273,48.2675,48.3073,53943.343615252,0
+USFR.US,D,20180420,000000,48.2874,48.3273,48.2874,48.3073,30167.615044829,0
+USFR.US,D,20180423,000000,48.3073,48.3073,48.2874,48.3073,21312.984127423,0
+USFR.US,D,20180424,000000,48.3233,48.8231,48.2834,48.3213,113345.50291065,0
+USFR.US,D,20180425,000000,48.3432,48.3432,48.1878,48.3233,39619.853198609,0
+USFR.US,D,20180426,000000,48.3233,48.3233,48.3033,48.3233,23971.583042847,0
+USFR.US,D,20180427,000000,48.3233,48.3233,48.3033,48.3233,26868.220470909,0
+USFR.US,D,20180430,000000,48.3033,48.3233,48.3033,48.3133,16175.570658443,0
+USFR.US,D,20180501,000000,48.3233,48.3611,48.3233,48.3332,47026.165401983,0
+USFR.US,D,20180502,000000,48.3233,48.3432,48.3233,48.3432,123801.11859238,0
+USFR.US,D,20180503,000000,48.3432,48.3432,48.3233,48.3332,82388.443684657,0
+USFR.US,D,20180504,000000,48.3611,48.3611,48.3233,48.3432,130784.5860117,0
+USFR.US,D,20180507,000000,48.3611,48.3611,48.3432,48.3432,24054.946741366,0
+USFR.US,D,20180508,000000,48.381,48.381,48.3432,48.3531,46043.879894131,0
+USFR.US,D,20180509,000000,48.381,48.381,48.3432,48.3432,43926.642828127,0
+USFR.US,D,20180510,000000,48.3432,48.3611,48.3432,48.3432,31652.091507617,0
+USFR.US,D,20180511,000000,48.3611,48.3611,48.3033,48.3432,159688.68861392,0
+USFR.US,D,20180514,000000,48.381,48.381,48.3611,48.3611,26674.374762305,0
+USFR.US,D,20180515,000000,48.381,48.381,48.3611,48.3611,27515.042420865,0
+USFR.US,D,20180516,000000,48.3611,48.3611,48.3432,48.3611,41535.209500729,0
+USFR.US,D,20180517,000000,48.381,48.381,48.3611,48.3611,30707.97251234,0
+USFR.US,D,20180518,000000,48.381,48.401,48.3432,48.3611,104976.99283761,0
+USFR.US,D,20180521,000000,48.401,48.401,48.3611,48.3611,28585.713536786,0
+USFR.US,D,20180522,000000,48.4108,48.4108,48.371,48.371,58102.489104021,0
+USFR.US,D,20180523,000000,48.4108,48.4108,48.391,48.391,93144.369557445,0
+USFR.US,D,20180524,000000,48.4108,48.4108,48.391,48.391,28328.591767859,0
+USFR.US,D,20180525,000000,48.401,48.4108,48.391,48.391,74500.028164544,0
+USFR.US,D,20180529,000000,48.4108,48.4108,48.391,48.391,26240.481777241,0
+USFR.US,D,20180530,000000,48.4108,48.4228,48.371,48.371,166219.17979188,0
+USFR.US,D,20180531,000000,48.4108,48.4108,48.371,48.391,161619.11064469,0
+USFR.US,D,20180601,000000,48.4108,48.4108,48.391,48.391,150104.87642994,0
+USFR.US,D,20180604,000000,48.4308,48.4308,48.391,48.4108,38584.335449533,0
+USFR.US,D,20180605,000000,48.4108,48.4248,48.391,48.391,43796.073179844,0
+USFR.US,D,20180606,000000,48.4108,48.4308,48.3531,48.391,426455.53702089,0
+USFR.US,D,20180607,000000,48.4108,48.4108,48.391,48.401,18593.117915498,0
+USFR.US,D,20180608,000000,48.4308,48.4308,48.4108,48.4108,13455.704446517,0
+USFR.US,D,20180611,000000,48.4108,48.4108,48.391,48.401,200231.56878769,0
+USFR.US,D,20180612,000000,48.391,48.4108,48.391,48.391,18746.788347708,0
+USFR.US,D,20180613,000000,48.4308,48.4308,48.391,48.391,59639.193426121,0
+USFR.US,D,20180614,000000,48.4108,48.4108,48.391,48.4108,36830.684634902,0
+USFR.US,D,20180615,000000,48.4108,48.4308,48.4108,48.4108,21107.0858359,0
+USFR.US,D,20180618,000000,48.4308,48.4308,48.4108,48.4108,30555.30646204,0
+USFR.US,D,20180619,000000,48.4308,48.4308,48.4108,48.4108,32968.836191455,0
+USFR.US,D,20180620,000000,48.4308,48.4308,48.4108,48.4308,44844.647893748,0
+USFR.US,D,20180621,000000,48.4507,48.4507,48.4308,48.4507,36591.641740353,0
+USFR.US,D,20180622,000000,48.4308,48.4308,48.4108,48.4308,33920.990242011,0
+USFR.US,D,20180625,000000,48.391,48.391,48.3332,48.3531,60646.588481719,0
+USFR.US,D,20180626,000000,48.3611,48.371,48.3332,48.3631,459362.10153393,0
+USFR.US,D,20180627,000000,48.371,48.371,48.3531,48.3571,45359.895813511,0
+USFR.US,D,20180628,000000,48.371,48.371,48.3531,48.371,63530.168944953,0
+USFR.US,D,20180629,000000,48.371,48.371,48.3133,48.371,277690.50605872,0
+USFR.US,D,20180702,000000,48.371,48.391,48.2934,48.371,825515.55306819,0
+USFR.US,D,20180703,000000,48.391,48.391,48.371,48.381,52265.021443861,0
+USFR.US,D,20180705,000000,48.391,48.391,48.3332,48.3531,158132.90103553,0
+USFR.US,D,20180706,000000,48.371,48.371,48.3332,48.371,82376.391101738,0
+USFR.US,D,20180709,000000,48.371,48.385,48.3531,48.3611,26155.109314902,0
+USFR.US,D,20180710,000000,48.391,48.391,48.3332,48.3611,140571.28334147,0
+USFR.US,D,20180711,000000,48.391,48.391,48.371,48.371,88647.751746961,0
+USFR.US,D,20180712,000000,48.391,48.391,48.3531,48.371,187755.1367033,0
+USFR.US,D,20180713,000000,48.371,48.391,48.371,48.381,20991.581916265,0
+USFR.US,D,20180716,000000,48.391,48.391,48.371,48.391,93336.206502231,0
+USFR.US,D,20180717,000000,48.391,48.4308,48.371,48.4108,39595.748032771,0
+USFR.US,D,20180718,000000,48.4108,48.4108,48.391,48.4108,118666.71826913,0
+USFR.US,D,20180719,000000,48.4108,48.4108,48.391,48.4108,33177.747628707,0
+USFR.US,D,20180720,000000,48.4308,48.4308,48.371,48.391,49633.540840004,0
+USFR.US,D,20180723,000000,48.391,48.4108,48.371,48.391,54901.523957268,0
+USFR.US,D,20180724,000000,48.371,48.371,48.3332,48.3531,190652.77851327,0
+USFR.US,D,20180725,000000,48.3531,48.371,48.3531,48.3531,49811.316438051,0
+USFR.US,D,20180726,000000,48.3332,48.371,48.3332,48.3531,63039.026191028,0
+USFR.US,D,20180727,000000,48.371,48.371,48.3531,48.3531,18660.411503459,0
+USFR.US,D,20180730,000000,48.371,48.371,48.3531,48.3531,17485.284668912,0
+USFR.US,D,20180731,000000,48.371,48.371,48.3332,48.3531,45043.515511902,0
+USFR.US,D,20180801,000000,48.3531,48.371,48.3531,48.371,223596.50515698,0
+USFR.US,D,20180802,000000,48.371,48.391,48.3531,48.371,48737.632176401,0
+USFR.US,D,20180803,000000,48.3531,48.391,48.3531,48.381,78364.889753721,0
+USFR.US,D,20180806,000000,48.391,48.391,48.371,48.391,62021.58731633,0
+USFR.US,D,20180807,000000,48.391,48.391,48.371,48.391,209612.49582587,0
+USFR.US,D,20180808,000000,48.371,48.391,48.371,48.391,105231.10146081,0
+USFR.US,D,20180809,000000,48.391,48.4108,48.371,48.4108,177729.39647899,0
+USFR.US,D,20180810,000000,48.4108,48.4108,48.391,48.401,44311.321099607,0
+USFR.US,D,20180813,000000,48.4108,48.4108,48.391,48.401,72816.684083604,0
+USFR.US,D,20180814,000000,48.4308,48.4308,48.391,48.4108,91403.775707642,0
+USFR.US,D,20180815,000000,48.4108,48.4108,48.391,48.4108,109514.79030641,0
+USFR.US,D,20180816,000000,48.4108,48.4308,48.391,48.4108,57995.020239665,0
+USFR.US,D,20180817,000000,48.4308,48.4308,48.391,48.4208,92053.610803328,0
+USFR.US,D,20180820,000000,48.4308,48.4308,48.4108,48.4308,46631.443311405,0
+USFR.US,D,20180821,000000,48.4507,48.4507,48.391,48.4308,157065.24306534,0
+USFR.US,D,20180822,000000,48.4308,48.4308,48.4108,48.4308,82702.815222446,0
+USFR.US,D,20180823,000000,48.4507,48.4507,48.4108,48.4308,264563.23449673,0
+USFR.US,D,20180824,000000,48.4507,48.4507,48.4248,48.4308,77259.065270955,0
+USFR.US,D,20180827,000000,48.4108,48.4507,48.4108,48.4407,88382.594922756,0
+USFR.US,D,20180828,000000,48.4308,48.4507,48.4308,48.4407,160414.85673476,0
+USFR.US,D,20180829,000000,48.4706,48.4706,48.4108,48.4407,234554.31179365,0
+USFR.US,D,20180830,000000,48.4507,48.4507,48.4308,48.4507,124494.14211019,0
+USFR.US,D,20180831,000000,48.4507,48.4706,48.4308,48.4507,188781.61501518,0
+USFR.US,D,20180904,000000,48.4308,48.4507,48.4308,48.4407,285128.9584832,0
+USFR.US,D,20180905,000000,48.4905,48.4905,48.4706,48.4706,349285.86173992,0
+USFR.US,D,20180906,000000,48.4905,48.4905,48.4706,48.4785,546056.3304662,0
+USFR.US,D,20180907,000000,48.4905,48.4905,48.4706,48.4706,110232.92337196,0
+USFR.US,D,20180910,000000,48.4507,48.4706,48.4507,48.4507,158217.26911595,0
+USFR.US,D,20180911,000000,48.4905,48.5005,48.4706,48.4885,368947.64200751,0
+USFR.US,D,20180912,000000,48.4706,48.5005,48.4706,48.4805,238114.84566414,0
+USFR.US,D,20180913,000000,48.5304,48.5304,48.4706,48.4706,89178.065395372,0
+USFR.US,D,20180914,000000,48.5104,48.5104,48.4706,48.4706,75982.495863511,0
+USFR.US,D,20180917,000000,48.5104,48.5104,48.4706,48.4905,311600.44809971,0
+USFR.US,D,20180918,000000,48.5104,48.5104,48.4706,48.5005,287844.80716749,0
+USFR.US,D,20180919,000000,48.5104,48.5104,48.4905,48.5104,50924.171594186,0
+USFR.US,D,20180920,000000,48.5104,48.5304,48.4905,48.5304,138700.11984338,0
+USFR.US,D,20180921,000000,48.5104,48.5104,48.4905,48.5104,91726.18230071,0
+USFR.US,D,20180924,000000,48.5304,48.5304,48.4905,48.5104,98869.346443699,0
+USFR.US,D,20180925,000000,48.5502,48.5502,48.5104,48.5304,140527.09053743,0
+USFR.US,D,20180926,000000,48.5304,48.5304,48.5104,48.5304,127459.07750813,0
+USFR.US,D,20180927,000000,48.5304,48.5502,48.5304,48.5403,153775.89231051,0
+USFR.US,D,20180928,000000,48.5502,48.5502,48.5304,48.5363,273896.95558513,0
+USFR.US,D,20181001,000000,48.5304,48.5502,48.5304,48.5423,125396.07706525,0
+USFR.US,D,20181002,000000,48.5502,48.5502,48.5304,48.5403,175883.34252864,0
+USFR.US,D,20181003,000000,48.5502,48.5502,48.5304,48.5502,157511.18863332,0
+USFR.US,D,20181004,000000,48.5901,48.5901,48.5502,48.5702,389015.1925667,0
+USFR.US,D,20181005,000000,48.5702,48.5702,48.5502,48.5602,173279.98461826,0
+USFR.US,D,20181008,000000,48.5702,48.5901,48.5304,48.5304,181811.2045607,0
+USFR.US,D,20181009,000000,48.5702,48.5702,48.5502,48.5502,176797.33006663,0
+USFR.US,D,20181010,000000,48.5901,48.5901,48.5502,48.5702,131416.34223301,0
+USFR.US,D,20181011,000000,48.5901,48.5901,48.5502,48.5702,505274.40739788,0
+USFR.US,D,20181012,000000,48.5901,48.5901,48.5502,48.5802,185632.87772775,0
+USFR.US,D,20181015,000000,48.5901,48.5901,48.5702,48.5802,291561.02023401,0
+USFR.US,D,20181016,000000,48.5702,48.5901,48.5702,48.5782,366941.8913335,0
+USFR.US,D,20181017,000000,48.608,48.608,48.5702,48.5901,260891.21423424,0
+USFR.US,D,20181018,000000,48.608,48.608,48.5702,48.598,84422.317052142,0
+USFR.US,D,20181019,000000,48.608,48.608,48.5702,48.5901,733079.27275721,0
+USFR.US,D,20181022,000000,48.6279,48.6279,48.5901,48.608,119098.60249038,0
+USFR.US,D,20181023,000000,48.6279,48.6279,48.5901,48.6279,400422.962299,0
+USFR.US,D,20181024,000000,48.6279,48.6279,48.608,48.6179,294478.74968217,0
+USFR.US,D,20181025,000000,48.6279,48.6479,48.608,48.6279,152543.51570711,0
+USFR.US,D,20181026,000000,48.608,48.6279,48.5901,48.5901,726209.3004937,0
+USFR.US,D,20181029,000000,48.6279,48.6279,48.5901,48.6179,377514.01531679,0
+USFR.US,D,20181030,000000,48.6479,48.6479,48.608,48.6279,221580.71066387,0
+USFR.US,D,20181031,000000,48.6279,48.6479,48.608,48.6279,343239.4826425,0
+USFR.US,D,20181101,000000,48.6279,48.6479,48.6279,48.6479,989060.0638341,0
+USFR.US,D,20181102,000000,48.6479,48.6479,48.608,48.6479,476494.84815248,0
+USFR.US,D,20181105,000000,48.6479,48.6479,48.6279,48.6279,263024.5214108,0
+USFR.US,D,20181106,000000,48.6677,48.6677,48.6279,48.6677,376566.88317578,0
+USFR.US,D,20181107,000000,48.6677,48.6677,48.6479,48.6479,339169.72714372,0
+USFR.US,D,20181108,000000,48.6877,48.6877,48.6479,48.6677,331721.23090012,0
+USFR.US,D,20181109,000000,48.6279,48.6677,48.6279,48.6577,129845.48892598,0
+USFR.US,D,20181112,000000,48.6877,48.6877,48.6479,48.6677,205612.04267887,0
+USFR.US,D,20181113,000000,48.6877,48.6877,48.6677,48.6877,142091.91755301,0
+USFR.US,D,20181114,000000,48.6877,48.6877,48.6479,48.6479,997446.65278151,0
+USFR.US,D,20181115,000000,48.6877,48.6877,48.6677,48.6697,265723.29560262,0
+USFR.US,D,20181116,000000,48.6877,48.6877,48.6677,48.6877,383782.36281628,0
+USFR.US,D,20181119,000000,48.7076,48.7076,48.6877,48.6976,432885.59000787,0
+USFR.US,D,20181120,000000,48.7254,48.7254,48.6877,48.6976,270312.31654881,0
+USFR.US,D,20181121,000000,48.6877,48.7254,48.6877,48.7254,149441.98436944,0
+USFR.US,D,20181123,000000,48.7076,48.7254,48.6877,48.7254,108479.27255733,0
+USFR.US,D,20181126,000000,48.6877,48.7254,48.6877,48.7076,391934.93077869,0
+USFR.US,D,20181127,000000,48.7254,48.7254,48.7076,48.7254,316606.2875385,0
+USFR.US,D,20181128,000000,48.7254,48.7254,48.7076,48.7254,429539.9938661,0
+USFR.US,D,20181129,000000,48.7434,48.7434,48.7076,48.7076,259038.12961053,0
+USFR.US,D,20181130,000000,48.7076,48.7434,48.7076,48.7434,436139.78739585,0
+USFR.US,D,20181203,000000,48.7254,48.7434,48.6877,48.7354,584445.81582522,0
+USFR.US,D,20181204,000000,48.7434,48.7434,48.7076,48.7076,313041.73614038,0
+USFR.US,D,20181206,000000,48.7254,48.7434,48.7254,48.7434,574584.79423413,0
+USFR.US,D,20181207,000000,48.7254,48.7434,48.7254,48.7254,394762.26585498,0
+USFR.US,D,20181210,000000,48.7434,48.7434,48.7254,48.7434,367751.42315286,0
+USFR.US,D,20181211,000000,48.7254,48.7633,48.7254,48.7534,442270.53457369,0
+USFR.US,D,20181212,000000,48.7633,48.7633,48.7434,48.7434,233090.92735097,0
+USFR.US,D,20181213,000000,48.7633,48.7633,48.7434,48.7574,384078.65547969,0
+USFR.US,D,20181214,000000,48.7832,48.7832,48.7434,48.7434,282032.44905507,0
+USFR.US,D,20181217,000000,48.7633,48.7633,48.7434,48.7434,1395881.9432809,0
+USFR.US,D,20181218,000000,48.7633,48.7633,48.7434,48.7633,964190.56336383,0
+USFR.US,D,20181219,000000,48.7633,48.7633,48.7254,48.7254,556376.3545901,0
+USFR.US,D,20181220,000000,48.7633,48.7633,48.7254,48.7434,1167632.1367354,0
+USFR.US,D,20181221,000000,48.7633,48.7633,48.7254,48.7434,746822.23042995,0
+USFR.US,D,20181224,000000,48.7633,48.7633,48.7254,48.7554,845018.64099403,0
+USFR.US,D,20181226,000000,48.7434,48.7434,48.7254,48.7254,901012.93246923,0
+USFR.US,D,20181227,000000,48.7633,48.7633,48.7254,48.7633,915570.44387089,0
+USFR.US,D,20181228,000000,48.7633,48.7832,48.7314,48.7434,580922.4440854,0
+USFR.US,D,20181231,000000,48.7633,48.7832,48.7434,48.7633,753782.59706534,0
+USFR.US,D,20190102,000000,48.7633,48.7832,48.7254,48.7633,1246149.6925395,0
+USFR.US,D,20190103,000000,48.7633,48.7832,48.7434,48.7633,394336.40792518,0
+USFR.US,D,20190104,000000,48.7832,48.7832,48.7633,48.7633,210799.67524334,0
+USFR.US,D,20190107,000000,48.7633,48.7832,48.7434,48.7733,2819066.0000177,0
+USFR.US,D,20190108,000000,48.7832,48.8031,48.7633,48.7832,10186984.700507,0
+USFR.US,D,20190109,000000,48.8031,48.8031,48.7633,48.7832,1313726.5161993,0
+USFR.US,D,20190110,000000,48.7832,48.8031,48.7832,48.8031,394438.85488,0
+USFR.US,D,20190111,000000,48.8031,48.8031,48.7832,48.8031,228450.68292738,0
+USFR.US,D,20190114,000000,48.8231,48.8231,48.7832,48.8231,421712.84564249,0
+USFR.US,D,20190115,000000,48.841,48.841,48.8031,48.8131,592807.29522488,0
+USFR.US,D,20190116,000000,48.8231,48.8231,48.8031,48.8231,289400.59474587,0
+USFR.US,D,20190117,000000,48.8231,48.841,48.8031,48.841,2197246.1289443,0
+USFR.US,D,20190118,000000,48.8231,48.8231,48.8031,48.8231,425519.45308089,0
+USFR.US,D,20190122,000000,48.8231,48.8231,48.7832,48.8231,343853.15998943,0
+USFR.US,D,20190123,000000,48.8231,48.841,48.8031,48.8231,907618.75229045,0
+USFR.US,D,20190124,000000,48.841,48.841,48.8231,48.8231,542841.30397271,0
+USFR.US,D,20190125,000000,48.841,48.841,48.8231,48.841,241033.57949421,0
+USFR.US,D,20190128,000000,48.841,48.841,48.8231,48.8231,333454.79407656,0
+USFR.US,D,20190129,000000,48.841,48.8589,48.841,48.8589,205150.02700032,0
+USFR.US,D,20190130,000000,48.8589,48.8589,48.841,48.841,242022.89567544,0
+USFR.US,D,20190131,000000,48.8589,48.8589,48.841,48.841,658183.51812018,0
+USFR.US,D,20190201,000000,48.841,48.8589,48.841,48.8589,364261.19601606,0
+USFR.US,D,20190204,000000,48.841,48.8589,48.841,48.841,339541.34845036,0
+USFR.US,D,20190205,000000,48.8788,48.8788,48.841,48.8788,430078.34256979,0
+USFR.US,D,20190206,000000,48.841,48.8788,48.841,48.8788,488165.76594516,0
+USFR.US,D,20190207,000000,48.8788,48.8788,48.8589,48.8788,299947.60918141,0
+USFR.US,D,20190208,000000,48.8589,48.8788,48.8589,48.8589,263038.58275754,0
+USFR.US,D,20190211,000000,48.8938,48.8938,48.8589,48.8589,859777.02877765,0
+USFR.US,D,20190212,000000,48.8938,48.8938,48.8788,48.8938,212599.52762582,0
+USFR.US,D,20190213,000000,48.9136,48.9136,48.8788,48.8788,464596.94004818,0
+USFR.US,D,20190214,000000,48.8788,48.8938,48.8788,48.8788,231424.6577625,0
+USFR.US,D,20190215,000000,48.8938,48.9136,48.8788,48.8788,375026.16132605,0
+USFR.US,D,20190219,000000,48.8938,48.8938,48.8788,48.8938,677759.92592543,0
+USFR.US,D,20190220,000000,48.9136,48.9136,48.8788,48.8938,232907.12546146,0
+USFR.US,D,20190221,000000,48.9136,48.9136,48.8589,48.9136,960594.8761265,0
+USFR.US,D,20190222,000000,48.9136,48.9136,48.8788,48.8788,712492.45675062,0
+USFR.US,D,20190225,000000,48.8938,48.9136,48.8788,48.8938,391167.58299955,0
+USFR.US,D,20190226,000000,48.8938,48.9336,48.8938,48.8938,1545784.938947,0
+USFR.US,D,20190227,000000,48.8938,48.9136,48.8938,48.9136,296187.20331087,0
+USFR.US,D,20190228,000000,48.9136,48.9336,48.9136,48.9336,442834.99720704,0
+USFR.US,D,20190301,000000,48.9336,48.9336,48.8938,48.9336,3890027.3823102,0
+USFR.US,D,20190304,000000,48.9515,48.9515,48.9136,48.9336,326181.06028528,0
+USFR.US,D,20190305,000000,48.9515,48.9515,48.9136,48.9136,431277.57457017,0
+USFR.US,D,20190306,000000,48.9515,48.9695,48.9336,48.9695,267895.77367367,0
+USFR.US,D,20190307,000000,48.9515,48.9515,48.9336,48.9515,274824.00008795,0
+USFR.US,D,20190308,000000,48.9515,48.9515,48.9336,48.9515,249798.82042165,0
+USFR.US,D,20190311,000000,48.9515,48.9515,48.9336,48.9336,304062.56186615,0
+USFR.US,D,20190312,000000,48.9695,48.9695,48.9336,48.9695,727680.71999166,0
+USFR.US,D,20190313,000000,48.9695,48.9695,48.9336,48.9515,1065951.525326,0
+USFR.US,D,20190314,000000,48.9336,48.9695,48.9336,48.9515,245170.62858097,0
+USFR.US,D,20190315,000000,48.9695,48.9893,48.9515,48.9515,222699.59211147,0
+USFR.US,D,20190318,000000,48.9695,48.9695,48.9515,48.9695,1569645.0355978,0
+USFR.US,D,20190319,000000,48.9893,48.9893,48.9695,48.9893,1078659.9696316,0
+USFR.US,D,20190320,000000,48.9893,48.9893,48.9695,48.9695,379877.32595071,0
+USFR.US,D,20190321,000000,48.9695,48.9695,48.9515,48.9695,241796.90974572,0
+USFR.US,D,20190322,000000,48.9695,48.9695,48.9515,48.9615,252487.55079437,0
+USFR.US,D,20190325,000000,48.9515,48.9695,48.9515,48.9615,259609.62291725,0
+USFR.US,D,20190326,000000,48.9695,48.9695,48.9515,48.9695,309192.94466176,0
+USFR.US,D,20190327,000000,48.9695,48.9695,48.9515,48.9515,285134.98477466,0
+USFR.US,D,20190328,000000,48.9893,48.9893,48.9695,48.9695,474705.0395891,0
+USFR.US,D,20190329,000000,48.9893,48.9893,48.9695,48.9893,261041.87152072,0
+USFR.US,D,20190401,000000,48.9695,48.9893,48.9695,48.9893,695441.06506676,0
+USFR.US,D,20190402,000000,49.0093,49.0093,48.9893,48.9893,327072.95142125,0
+USFR.US,D,20190403,000000,49.0292,49.0292,48.9893,49.0093,278548.24820974,0
+USFR.US,D,20190404,000000,49.0292,49.0292,49.0093,49.0292,285478.48338784,0
+USFR.US,D,20190405,000000,49.0093,49.0292,49.0093,49.0192,228646.5373998,0
+USFR.US,D,20190408,000000,49.0093,49.0292,49.0093,49.0093,192462.67471486,0
+USFR.US,D,20190409,000000,49.0292,49.049,49.0292,49.0292,208690.47323261,0
+USFR.US,D,20190410,000000,49.0292,49.049,49.0292,49.0292,283842.34525667,0
+USFR.US,D,20190411,000000,49.049,49.069,49.049,49.069,265386.82766282,0
+USFR.US,D,20190412,000000,49.069,49.069,49.049,49.059,219852.16939699,0
+USFR.US,D,20190415,000000,49.069,49.069,49.049,49.059,141549.55132167,0
+USFR.US,D,20190416,000000,49.049,49.069,49.049,49.049,344744.04674349,0
+USFR.US,D,20190417,000000,49.069,49.0869,49.069,49.069,164579.02413307,0
+USFR.US,D,20190418,000000,49.069,49.0869,49.049,49.049,239915.70242853,0
+USFR.US,D,20190422,000000,49.0869,49.0869,49.069,49.079,220354.36035193,0
+USFR.US,D,20190423,000000,49.1068,49.1068,49.0869,49.0869,220531.13156806,0
+USFR.US,D,20190424,000000,49.0869,49.1068,49.0869,49.1068,218980.36589922,0
+USFR.US,D,20190425,000000,49.0869,49.1267,49.0869,49.0869,240046.27207681,0
+USFR.US,D,20190426,000000,49.0869,49.1068,49.0869,49.0869,255367.11372996,0
+USFR.US,D,20190429,000000,49.1267,49.1267,49.0869,49.0869,316919.65469439,0
+USFR.US,D,20190430,000000,49.1267,49.1267,49.0869,49.1267,201092.32408446,0
+USFR.US,D,20190501,000000,49.1068,49.1267,49.1068,49.1068,197694.50008336,0
+USFR.US,D,20190502,000000,49.1267,49.1467,49.1068,49.1467,235658.1275126,0
+USFR.US,D,20190503,000000,49.1267,49.1467,49.1068,49.1467,237950.12703092,0
+USFR.US,D,20190506,000000,49.1467,49.1467,49.1267,49.1467,422212.0234517,0
+USFR.US,D,20190507,000000,49.1467,49.1467,49.1267,49.1467,233456.52236616,0
+USFR.US,D,20190508,000000,49.1467,49.1467,49.1267,49.1467,295108.49713966,0
+USFR.US,D,20190509,000000,49.1665,49.1665,49.1467,49.1665,201527.22145143,0
+USFR.US,D,20190510,000000,49.1665,49.1665,49.1467,49.1665,210535.52280104,0
+USFR.US,D,20190513,000000,49.1467,49.1665,49.1467,49.1665,245373.51372676,0
+USFR.US,D,20190514,000000,49.1865,49.1865,49.1467,49.1865,183179.17272193,0
+USFR.US,D,20190515,000000,49.1865,49.1865,49.1467,49.1865,300315.21296042,0
+USFR.US,D,20190516,000000,49.1665,49.1865,49.1665,49.1865,172124.94542191,0
+USFR.US,D,20190517,000000,49.1665,49.1865,49.1665,49.1865,174538.47515133,0
+USFR.US,D,20190520,000000,49.1665,49.1865,49.1665,49.1765,135177.75248547,0
+USFR.US,D,20190521,000000,49.1865,49.2064,49.1865,49.2064,259848.6658118,0
+USFR.US,D,20190522,000000,49.2064,49.2064,49.1865,49.1865,223645.71987057,0
+USFR.US,D,20190523,000000,49.2064,49.2263,49.1865,49.1865,326979.54390363,0
+USFR.US,D,20190524,000000,49.2064,49.2064,49.1865,49.2064,149432.94493224,0
+USFR.US,D,20190528,000000,49.1865,49.2064,49.1865,49.1865,150136.01226915,0
+USFR.US,D,20190529,000000,49.2064,49.2462,49.2064,49.2263,597904.53341746,0
+USFR.US,D,20190530,000000,49.2263,49.2462,49.2064,49.2462,244126.07139471,0
+USFR.US,D,20190531,000000,49.2263,49.2462,49.2064,49.2064,192266.82024243,0
+USFR.US,D,20190603,000000,49.2263,49.2263,49.2064,49.2064,256566.34573034,0
+USFR.US,D,20190604,000000,49.2263,49.2462,49.2263,49.2462,490724.93105151,0
+USFR.US,D,20190605,000000,49.2263,49.2462,49.2263,49.2263,237858.72827712,0
+USFR.US,D,20190606,000000,49.2263,49.2661,49.2263,49.2263,344509.02137658,0
+USFR.US,D,20190607,000000,49.2462,49.2462,49.2263,49.2263,148028.81902224,0
+USFR.US,D,20190610,000000,49.2263,49.2462,49.2064,49.2064,166768.57669658,0
+USFR.US,D,20190611,000000,49.2263,49.2462,49.2263,49.2462,155709.32748701,0
+USFR.US,D,20190612,000000,49.2263,49.2462,49.2263,49.2263,186917.48219047,0
+USFR.US,D,20190613,000000,49.2263,49.2462,49.2263,49.2263,684154.82554557,0
+USFR.US,D,20190614,000000,49.2263,49.2462,49.2263,49.2263,197915.46410353,0
+USFR.US,D,20190617,000000,49.2462,49.2462,49.2263,49.2263,174817.69332227,0
+USFR.US,D,20190618,000000,49.2661,49.2661,49.2263,49.2462,214643.4448124,0
+USFR.US,D,20190619,000000,49.2661,49.2661,49.2263,49.2462,166737.44085737,0
+USFR.US,D,20190620,000000,49.2462,49.2661,49.2263,49.2661,229202.96497787,0
+USFR.US,D,20190621,000000,49.2462,49.2462,49.2263,49.2263,324381.2079028,0
+USFR.US,D,20190624,000000,49.2462,49.2661,49.2462,49.2661,323000.18277673,0
+USFR.US,D,20190625,000000,49.2661,49.2661,49.2462,49.2661,494995.56293227,0
+USFR.US,D,20190626,000000,49.2462,49.2661,49.2462,49.2661,342914.06290371,0
+USFR.US,D,20190627,000000,49.2661,49.286,49.2462,49.2681,380622.57732784,0
+USFR.US,D,20190628,000000,49.2661,49.286,49.2462,49.2661,251171.81049244,0
+USFR.US,D,20190701,000000,49.2661,49.286,49.2661,49.2661,421799.22248674,0
+USFR.US,D,20190702,000000,49.3059,49.3059,49.2661,49.286,275504.97102284,0
+USFR.US,D,20190703,000000,49.2661,49.286,49.2661,49.286,130733.3625343,0
+USFR.US,D,20190705,000000,49.3059,49.3059,49.2661,49.286,149193.9020377,0
+USFR.US,D,20190708,000000,49.3059,49.3059,49.286,49.3059,257576.75393167,0
+USFR.US,D,20190709,000000,49.286,49.3059,49.286,49.3059,333239.85634785,0
+USFR.US,D,20190710,000000,49.3059,49.3259,49.3059,49.3059,145765.94657931,0
+USFR.US,D,20190711,000000,49.3259,49.3259,49.286,49.286,243792.61660063,0
+USFR.US,D,20190712,000000,49.286,49.3259,49.286,49.3059,161991.73633324,0
+USFR.US,D,20190715,000000,49.3059,49.3259,49.3059,49.3259,157662.85030171,0
+USFR.US,D,20190716,000000,49.3059,49.3458,49.286,49.3159,283874.48547778,0
+USFR.US,D,20190717,000000,49.3059,49.3458,49.3059,49.3059,192967.87881552,0
+USFR.US,D,20190718,000000,49.3358,49.3458,49.3259,49.3259,267396.59586446,0
+USFR.US,D,20190719,000000,49.3059,49.3398,49.3059,49.3059,159586.24165911,0
+USFR.US,D,20190722,000000,49.3059,49.3458,49.3059,49.3259,151798.26432998,0
+USFR.US,D,20190723,000000,49.3458,49.3458,49.3259,49.3458,203116.15363284,0
+USFR.US,D,20190724,000000,49.3458,49.3657,49.3259,49.3458,310087.84894345,0
+USFR.US,D,20190725,000000,49.3458,49.3657,49.3458,49.3458,207752.38052879,0
+USFR.US,D,20190726,000000,49.3657,49.3657,49.3458,49.3458,199943.31117956,0
+USFR.US,D,20190729,000000,49.3657,49.3657,49.3458,49.3657,237868.77209622,0
+USFR.US,D,20190730,000000,49.3458,49.3657,49.3458,49.3458,189449.52898525,0
+USFR.US,D,20190731,000000,49.3458,49.3856,49.3458,49.3677,222373.16799076,0
+USFR.US,D,20190801,000000,49.3856,49.3856,49.3657,49.3657,213904.21972674,0
+USFR.US,D,20190802,000000,49.3856,49.3856,49.3458,49.3657,193158.71137839,0
+USFR.US,D,20190805,000000,49.3856,49.4056,49.3657,49.3816,532437.91615029,0
+USFR.US,D,20190806,000000,49.3657,49.4056,49.3657,49.3657,176381.51595594,0
+USFR.US,D,20190807,000000,49.3856,49.4056,49.3657,49.4056,243086.53611799,0
+USFR.US,D,20190808,000000,49.3856,49.4056,49.3856,49.3856,176708.94445856,0
+USFR.US,D,20190809,000000,49.3657,49.4056,49.3657,49.3657,472729.42037239,0
+USFR.US,D,20190812,000000,49.3856,49.4056,49.3657,49.3756,645979.27353335,0
+USFR.US,D,20190813,000000,49.3657,49.4056,49.3657,49.3657,253289.04755844,0
+USFR.US,D,20190814,000000,49.3856,49.4254,49.3856,49.3856,334995.5159263,0
+USFR.US,D,20190815,000000,49.3856,49.4056,49.3856,49.3856,198140.44565135,0
+USFR.US,D,20190816,000000,49.4056,49.4056,49.3856,49.3856,182619.73199814,0
+USFR.US,D,20190819,000000,49.4056,49.4056,49.3856,49.3856,208023.56364446,0
+USFR.US,D,20190820,000000,49.4056,49.4254,49.3856,49.4056,262851.7677223,0
+USFR.US,D,20190821,000000,49.4056,49.4056,49.3657,49.3657,10043118.040118,0
+USFR.US,D,20190822,000000,49.3856,49.4056,49.3657,49.4056,7503403.7938384,0
+USFR.US,D,20190823,000000,49.3856,49.4056,49.3856,49.4056,163396.86662516,0
+USFR.US,D,20190826,000000,49.4056,49.4056,49.3856,49.3856,126237.74910573,0
+USFR.US,D,20190827,000000,49.4254,49.4254,49.4056,49.4154,255782.92784065,0
+USFR.US,D,20190828,000000,49.4254,49.4254,49.3856,49.4254,1075535.33751,0
+USFR.US,D,20190829,000000,49.4254,49.4453,49.4254,49.4453,122965.47284337,0
+USFR.US,D,20190830,000000,49.4254,49.4453,49.4254,49.4453,228800.20783201,0
+USFR.US,D,20190903,000000,49.4254,49.4453,49.4254,49.4254,291978.84310851,0
+USFR.US,D,20190904,000000,49.4453,49.4653,49.4254,49.4653,293556.72708892,0
+USFR.US,D,20190905,000000,49.4653,49.4653,49.4453,49.4653,172390.10224612,0
+USFR.US,D,20190906,000000,49.4453,49.4653,49.4254,49.4493,238743.58873971,0
+USFR.US,D,20190909,000000,49.4453,49.4653,49.4453,49.4453,175291.76158373,0
+USFR.US,D,20190910,000000,49.4653,49.4653,49.4453,49.4453,146152.63361461,0
+USFR.US,D,20190911,000000,49.4653,49.4653,49.4453,49.4453,141609.81423627,0
+USFR.US,D,20190912,000000,49.4653,49.4851,49.4653,49.4851,151420.61673187,0
+USFR.US,D,20190913,000000,49.4653,49.4851,49.4453,49.4653,340359.91970691,0
+USFR.US,D,20190916,000000,49.4851,49.4851,49.4453,49.4653,287731.31201168,0
+USFR.US,D,20190917,000000,49.4653,49.4851,49.4653,49.4851,250317.08148714,0
+USFR.US,D,20190918,000000,49.4653,49.4851,49.4653,49.4653,137548.09379276,0
+USFR.US,D,20190919,000000,49.4653,49.4851,49.4653,49.4653,205698.41952312,0
+USFR.US,D,20190920,000000,49.4653,49.4851,49.4653,49.4851,193761.34052431,0
+USFR.US,D,20190923,000000,49.4653,49.4851,49.4653,49.4653,151280.00326449,0
+USFR.US,D,20190924,000000,49.5051,49.5051,49.4851,49.5051,323886.04762124,0
+USFR.US,D,20190925,000000,49.5051,49.5051,49.4851,49.5051,353456.05542969,0
+USFR.US,D,20190926,000000,49.5051,49.525,49.4851,49.525,263567.89202405,0
+USFR.US,D,20190927,000000,49.525,49.525,49.5051,49.525,119012.22564613,0
+USFR.US,D,20190930,000000,49.525,49.525,49.5051,49.525,290340.69621351,0
+USFR.US,D,20191001,000000,49.525,49.5449,49.525,49.525,124750.25949721,0
+USFR.US,D,20191002,000000,49.5449,49.5648,49.5051,49.515,453670.2692507,0
+USFR.US,D,20191003,000000,49.5449,49.5449,49.525,49.5449,126795.1810657,0
+USFR.US,D,20191004,000000,49.525,49.5449,49.525,49.5449,183944.51173726,0
+USFR.US,D,20191007,000000,49.525,49.5449,49.525,49.525,735262.79902926,0
+USFR.US,D,20191008,000000,49.5449,49.5449,49.525,49.5449,76794.036446686,0
+USFR.US,D,20191009,000000,49.525,49.5449,49.525,49.525,227404.1169773,0
+USFR.US,D,20191010,000000,49.5449,49.5449,49.525,49.5449,131684.51220294,0
+USFR.US,D,20191011,000000,49.525,49.5648,49.525,49.525,436365.77332557,0
+USFR.US,D,20191014,000000,49.5648,49.5648,49.525,49.525,122532.58424022,0
+USFR.US,D,20191015,000000,49.5449,49.5648,49.525,49.5648,536580.9915285,0
+USFR.US,D,20191016,000000,49.5449,49.5648,49.5449,49.5449,285410.18541797,0
+USFR.US,D,20191017,000000,49.5648,49.5648,49.5449,49.5648,147547.72008742,0
+USFR.US,D,20191018,000000,49.5449,49.5648,49.5449,49.5449,97628.934785011,0
+USFR.US,D,20191021,000000,49.5648,49.5648,49.5449,49.5648,226538.33977099,0
+USFR.US,D,20191022,000000,49.5648,49.5648,49.5449,49.5648,168823.54208418,0
+USFR.US,D,20191023,000000,49.5648,49.5648,49.5449,49.5449,142405.28470889,0
+USFR.US,D,20191024,000000,49.5449,49.5648,49.5449,49.5648,197466.50538982,0
+USFR.US,D,20191025,000000,49.5648,49.5648,49.5449,49.5648,237980.25848822,0
+USFR.US,D,20191028,000000,49.5648,49.5848,49.5449,49.5848,553865.39981543,0
+USFR.US,D,20191029,000000,49.5648,49.5848,49.5648,49.5648,606650.69108861,0
+USFR.US,D,20191030,000000,49.5848,49.5848,49.5648,49.5848,151229.784169,0
+USFR.US,D,20191031,000000,49.5848,49.6046,49.5668,49.6046,765180.32297854,0
+USFR.US,D,20191101,000000,49.5848,49.6046,49.5848,49.6046,101383.3143641,0
+USFR.US,D,20191104,000000,49.6046,49.6046,49.5848,49.5848,266668.41897981,0
+USFR.US,D,20191105,000000,49.5848,49.6245,49.5848,49.6245,193116.52733818,0
+USFR.US,D,20191106,000000,49.6245,49.6245,49.6046,49.6046,327233.65252683,0
+USFR.US,D,20191107,000000,49.6046,49.6445,49.6046,49.6245,183554.81155623,0
+USFR.US,D,20191108,000000,49.6245,49.6445,49.6245,49.6445,106942.56823523,0
+USFR.US,D,20191111,000000,49.6245,49.6445,49.6245,49.6445,101190.4730374,0
+USFR.US,D,20191112,000000,49.6245,49.6445,49.6245,49.6245,162053.00362974,0
+USFR.US,D,20191113,000000,49.6245,49.6643,49.6245,49.6445,230546.82797327,0
+USFR.US,D,20191114,000000,49.6445,49.6643,49.6445,49.6445,181328.09686205,0
+USFR.US,D,20191115,000000,49.6643,49.6643,49.6445,49.6545,184857.49489333,0
+USFR.US,D,20191118,000000,49.6643,49.6643,49.6445,49.6445,141402.91156284,0
+USFR.US,D,20191119,000000,49.6643,49.6843,49.6445,49.6843,819105.5877194,0
+USFR.US,D,20191120,000000,49.6843,49.6843,49.6643,49.6643,248804.48233087,0
+USFR.US,D,20191121,000000,49.6643,49.6843,49.6643,49.6843,193989.33521786,0
+USFR.US,D,20191122,000000,49.6843,49.6843,49.6643,49.6843,263113.91140078,0
+USFR.US,D,20191125,000000,49.6843,49.6843,49.6643,49.6843,150266.58191743,0
+USFR.US,D,20191126,000000,49.6843,49.7042,49.6445,49.6643,271466.35136325,0
+USFR.US,D,20191127,000000,49.6643,49.6843,49.6643,49.6743,137140.31473735,0
+USFR.US,D,20191129,000000,49.6843,49.6843,49.6643,49.6843,96925.867448103,0
+USFR.US,D,20191202,000000,49.6643,49.6843,49.6643,49.6643,485814.50789416,0
+USFR.US,D,20191203,000000,49.6643,49.6843,49.6643,49.6843,414080.54750939,0
+USFR.US,D,20191204,000000,49.6843,49.7042,49.6643,49.6843,348881.09583024,0
+USFR.US,D,20191205,000000,49.6843,49.7042,49.6843,49.6942,139402.18279838,0
+USFR.US,D,20191206,000000,49.7042,49.7042,49.6843,49.6843,127324.4903322,0
+USFR.US,D,20191209,000000,49.7042,49.7042,49.6843,49.7042,342851.7912253,0
+USFR.US,D,20191210,000000,49.7042,49.7042,49.6843,49.7042,134473.68076665,0
+USFR.US,D,20191211,000000,49.7042,49.7042,49.6843,49.6843,412157.156152,0
+USFR.US,D,20191212,000000,49.6843,49.7042,49.6843,49.7042,156650.43333656,0
+USFR.US,D,20191213,000000,49.6843,49.7042,49.6843,49.6843,229501.2664051,0
+USFR.US,D,20191216,000000,49.6843,49.7042,49.6643,49.7042,536241.51044296,0
+USFR.US,D,20191217,000000,49.7042,49.7042,49.6843,49.6843,357409.30262694,0
+USFR.US,D,20191218,000000,49.6843,49.7042,49.6843,49.7042,185999.47712485,0
+USFR.US,D,20191219,000000,49.7042,49.744,49.7042,49.744,629453.17358836,0
+USFR.US,D,20191220,000000,49.7241,49.744,49.7241,49.7241,303024.03097134,0
+USFR.US,D,20191223,000000,49.7042,49.744,49.7042,49.7241,231191.64115941,0
+USFR.US,D,20191224,000000,49.744,49.744,49.7241,49.7241,96378.479307224,0
+USFR.US,D,20191226,000000,49.7241,49.764,49.7241,49.764,177803.72074032,0
+USFR.US,D,20191227,000000,49.744,49.744,49.7241,49.744,157595.55671375,0
+USFR.US,D,20191230,000000,49.744,49.764,49.744,49.744,179485.05605743,0
+USFR.US,D,20191231,000000,49.744,49.7978,49.744,49.744,168681.92423488,0
+USFR.US,D,20200102,000000,49.7839,49.7839,49.764,49.764,272175.44499162,0
+USFR.US,D,20200103,000000,49.7839,49.7839,49.764,49.7839,211220.51126357,0
+USFR.US,D,20200106,000000,49.764,49.7839,49.764,49.764,539744.79454459,0
+USFR.US,D,20200107,000000,49.7839,49.8037,49.764,49.8037,257519.50416281,0
+USFR.US,D,20200108,000000,49.7839,49.8037,49.7839,49.8037,228952.87388232,0
+USFR.US,D,20200109,000000,49.7839,49.8037,49.7839,49.7839,523797.21857968,0
+USFR.US,D,20200110,000000,49.8037,49.8037,49.7839,49.8037,287293.40149898,0
+USFR.US,D,20200113,000000,49.8037,49.8037,49.7839,49.7839,1169136.7008364,0
+USFR.US,D,20200114,000000,49.7839,49.8237,49.7839,49.8237,338141.24006801,0
+USFR.US,D,20200115,000000,49.7839,49.8237,49.7839,49.8037,333183.61096089,0
+USFR.US,D,20200116,000000,49.8237,49.8237,49.8037,49.8237,270748.2182977,0
+USFR.US,D,20200117,000000,49.8037,49.8436,49.8037,49.8436,776286.77813787,0
+USFR.US,D,20200121,000000,49.8297,49.8495,49.8297,49.8495,201124.46430557,0
+USFR.US,D,20200122,000000,49.8495,49.8495,49.8297,49.8297,185582.65863226,0
+USFR.US,D,20200123,000000,49.8297,49.8495,49.8297,49.8495,233496.69764256,0
+USFR.US,D,20200124,000000,49.8297,49.8495,49.8297,49.8297,527560.63759596,0
+USFR.US,D,20200127,000000,49.8297,49.8495,49.8297,49.8495,207724.25783532,0
+USFR.US,D,20200128,000000,49.8495,49.8695,49.8297,49.8495,233366.12799428,0
+USFR.US,D,20200129,000000,49.8495,49.8695,49.8495,49.8695,270575.4646092,0
+USFR.US,D,20200130,000000,49.8894,49.8894,49.8695,49.8894,108253.28662761,0
+USFR.US,D,20200131,000000,49.8695,49.8894,49.8695,49.8695,176180.63957397,0
+USFR.US,D,20200203,000000,49.8695,49.8894,49.8695,49.8695,417989.6019026,0
+USFR.US,D,20200204,000000,49.8894,49.9093,49.8695,49.8894,202080.63588376,0
+USFR.US,D,20200205,000000,49.9093,49.9292,49.8894,49.9093,211741.7854748,0
+USFR.US,D,20200206,000000,49.8894,49.9491,49.8894,49.9292,315700.3350558,0
+USFR.US,D,20200207,000000,49.9093,49.9292,49.9093,49.9093,747220.97004816,0
+USFR.US,D,20200210,000000,49.9292,49.9292,49.9093,49.9093,163727.3082735,0
+USFR.US,D,20200211,000000,49.9292,49.9292,49.9093,49.9292,244310.87766612,0
+USFR.US,D,20200212,000000,49.9292,49.9491,49.9093,49.9491,324614.22450589,0
+USFR.US,D,20200213,000000,49.9491,49.9491,49.9292,49.9491,274956.57850004,0
+USFR.US,D,20200214,000000,49.9491,49.9491,49.9292,49.9491,176791.30377517,0
+USFR.US,D,20200218,000000,49.9292,49.9491,49.9093,49.9093,258886.46794214,0
+USFR.US,D,20200219,000000,49.9292,49.9491,49.9093,49.9392,299282.70835708,0
+USFR.US,D,20200220,000000,49.9292,49.9491,49.9292,49.9292,174357.68640755,0
+USFR.US,D,20200221,000000,49.9292,49.9491,49.9292,49.9292,189455.55527671,0
+USFR.US,D,20200224,000000,49.9292,49.9691,49.9292,49.9591,418717.77878726,0
+USFR.US,D,20200225,000000,49.8894,49.9093,49.8695,49.8894,357331.96521988,0
+USFR.US,D,20200226,000000,49.8695,49.8894,49.8495,49.8595,259754.25391227,0
+USFR.US,D,20200227,000000,49.8695,49.8894,49.8495,49.8695,471527.17522627,0
+USFR.US,D,20200228,000000,49.8695,49.9093,49.8695,49.8695,1482560.1021026,0
+USFR.US,D,20200302,000000,49.8894,49.8894,49.8695,49.8695,775646.98686128,0
+USFR.US,D,20200303,000000,49.8495,49.8894,49.8495,49.8695,739357.66407579,0
+USFR.US,D,20200304,000000,49.8695,49.8894,49.8297,49.8297,455973.31697004,0
+USFR.US,D,20200305,000000,49.8097,49.8695,49.8097,49.8495,263772.78593366,0
+USFR.US,D,20200306,000000,49.8495,49.8695,49.7898,49.8495,388494.92273739,0
+USFR.US,D,20200309,000000,49.8097,49.8695,49.75,49.7898,871590.56880153,0
+USFR.US,D,20200310,000000,49.7898,49.9691,49.7898,49.8495,601548.43098647,0
+USFR.US,D,20200311,000000,49.9093,49.9093,49.7898,49.8097,670123.6102647,0
+USFR.US,D,20200312,000000,49.7898,49.9093,49.75,49.8495,917600.29971073,0
+USFR.US,D,20200313,000000,49.8495,49.9093,49.7898,49.8495,674490.66280881,0
+USFR.US,D,20200316,000000,49.7699,49.8894,49.75,49.8297,606494.00751067,0
+USFR.US,D,20200317,000000,49.9292,49.9491,49.8297,49.8695,526878.66227916,0
+USFR.US,D,20200318,000000,49.8097,49.9292,49.7699,49.8894,1388231.5662734,0
+USFR.US,D,20200319,000000,49.8297,49.9292,49.7898,49.9292,2096337.8872236,0
+USFR.US,D,20200320,000000,49.9292,49.9292,49.8297,49.8695,1035552.9024419,0
+USFR.US,D,20200323,000000,49.8297,49.8894,49.8097,49.8297,1284277.03422,0
+USFR.US,D,20200324,000000,49.7898,49.8695,49.7898,49.8097,761489.21945977,0
+USFR.US,D,20200325,000000,49.7898,49.8894,49.7898,49.8894,686539.2281996,0
+USFR.US,D,20200326,000000,49.8894,49.9093,49.8097,49.8695,701898.23636532,0
+USFR.US,D,20200327,000000,49.9093,49.9093,49.8297,49.8894,1106525.5413391,0
+USFR.US,D,20200330,000000,49.9093,49.9093,49.8495,49.8695,608459.58290828,0
+USFR.US,D,20200331,000000,49.8894,49.9292,49.8695,49.9093,300435.73878961,0
+USFR.US,D,20200401,000000,49.9093,49.9292,49.8894,49.8894,1100566.5434678,0
+USFR.US,D,20200402,000000,49.8894,49.9491,49.8695,49.8894,1057668.3877153,0
+USFR.US,D,20200403,000000,49.8894,49.9093,49.8695,49.8695,768277.83678857,0
+USFR.US,D,20200406,000000,49.8695,49.9093,49.8695,49.9093,368276.71489172,0
+USFR.US,D,20200407,000000,49.9093,49.9093,49.8695,49.8894,437059.80122529,0
+USFR.US,D,20200408,000000,49.9093,49.9491,49.8695,49.9491,357925.55492861,0
+USFR.US,D,20200409,000000,49.8894,49.9491,49.8695,49.9491,1063634.41626,0
+USFR.US,D,20200413,000000,49.9093,49.9292,49.8695,49.9093,1159424.327768,0
+USFR.US,D,20200414,000000,49.9093,49.9093,49.8894,49.8894,321589.02619336,0
+USFR.US,D,20200415,000000,49.9093,49.9093,49.8794,49.9093,172777.79366333,0
+USFR.US,D,20200416,000000,49.9093,49.9292,49.8894,49.8994,321744.70538939,0
+USFR.US,D,20200417,000000,49.9093,49.9292,49.8894,49.8894,383293.22882617,0
+USFR.US,D,20200420,000000,49.9292,49.9292,49.8894,49.9292,479265.93784181,0
+USFR.US,D,20200421,000000,49.9491,49.9491,49.9093,49.9292,455785.49755289,0
+USFR.US,D,20200422,000000,49.9093,49.9292,49.9093,49.9093,307837.02908343,0
+USFR.US,D,20200423,000000,49.9292,49.9292,49.8894,49.9093,1679384.807452,0
+USFR.US,D,20200424,000000,49.9292,49.9292,49.9093,49.9292,226111.47745929,0
+USFR.US,D,20200427,000000,49.9093,49.9292,49.8894,49.9093,427388.60781516,0
+USFR.US,D,20200428,000000,49.9292,49.9491,49.9093,49.9491,519469.33693006,0
+USFR.US,D,20200429,000000,49.9292,49.9691,49.9292,49.9292,346225.51006055,0
+USFR.US,D,20200430,000000,49.9491,49.9491,49.9093,49.9491,546522.36367238,0
+USFR.US,D,20200501,000000,49.9292,49.9491,49.9093,49.9491,743172.30656948,0
+USFR.US,D,20200504,000000,49.9292,49.9691,49.9093,49.9093,265598.7522458,0
+USFR.US,D,20200505,000000,49.9292,49.9491,49.9292,49.9392,257284.4787959,0
+USFR.US,D,20200506,000000,49.9292,49.9889,49.9292,49.9889,364713.16787551,0
+USFR.US,D,20200507,000000,49.9691,49.9691,49.9292,49.9691,188997.55712581,0
+USFR.US,D,20200508,000000,49.9691,49.9691,49.9292,49.9491,274473.47080141,0
+USFR.US,D,20200511,000000,49.9491,49.9491,49.9292,49.9292,527306.52897277,0
+USFR.US,D,20200512,000000,49.9491,49.9491,49.9292,49.9292,961996.99327267,0
+USFR.US,D,20200513,000000,49.9491,49.9691,49.9292,49.9292,248024.07758691,0
+USFR.US,D,20200514,000000,49.9292,49.9491,49.9292,49.9491,242333.24968559,0
+USFR.US,D,20200515,000000,49.9292,49.9691,49.9292,49.9491,715564.86101291,0
+USFR.US,D,20200518,000000,49.9691,49.9691,49.9292,49.9292,418301.96467657,0
+USFR.US,D,20200519,000000,49.9292,49.9491,49.9292,49.9292,223405.67259411,0
+USFR.US,D,20200520,000000,49.9491,49.9491,49.9292,49.9491,305447.60451986,0
+USFR.US,D,20200521,000000,49.9491,49.9691,49.9292,49.9292,243251.25475121,0
+USFR.US,D,20200522,000000,49.9491,49.9491,49.9292,49.9491,251978.32916607,0
+USFR.US,D,20200526,000000,49.9571,49.9571,49.9372,49.9471,350171.72658442,0
+USFR.US,D,20200527,000000,49.9372,49.9571,49.9172,49.9372,635500.55706769,0
+USFR.US,D,20200528,000000,49.9571,49.9571,49.9372,49.9372,315867.06245284,0
+USFR.US,D,20200529,000000,49.9172,49.9571,49.9172,49.9372,875782.85889333,0
+USFR.US,D,20200601,000000,49.9571,49.977,49.9172,49.9372,1003474.9530045,0
+USFR.US,D,20200602,000000,49.9372,49.9571,49.9172,49.9372,363646.51428722,0
+USFR.US,D,20200603,000000,49.9172,49.9372,49.8974,49.8974,532235.03100449,0
+USFR.US,D,20200604,000000,49.9172,49.9372,49.9172,49.9172,488797.52216647,0
+USFR.US,D,20200605,000000,49.9372,49.9571,49.9172,49.9372,232610.83279805,0
+USFR.US,D,20200608,000000,49.9372,49.9372,49.9172,49.9372,493358.42041919,0
+USFR.US,D,20200609,000000,49.9372,49.9372,49.9172,49.9372,312672.12359754,0
+USFR.US,D,20200610,000000,49.9372,49.9571,49.9172,49.9172,502077.45977876,0
+USFR.US,D,20200611,000000,49.9372,49.9571,49.9172,49.9571,259429.83855538,0
+USFR.US,D,20200612,000000,49.9172,49.9372,49.9172,49.9172,185289.37911457,0
+USFR.US,D,20200615,000000,49.9172,49.9372,49.9172,49.9172,119693.19658101,0
+USFR.US,D,20200616,000000,49.9372,49.9571,49.9172,49.9372,627726.6410853,0
+USFR.US,D,20200617,000000,49.9571,49.9571,49.9372,49.9372,280852.30031098,0
+USFR.US,D,20200618,000000,49.9372,49.9571,49.9372,49.9372,147419.15920296,0
+USFR.US,D,20200619,000000,49.9372,49.9571,49.9172,49.9172,321178.23399222,0
+USFR.US,D,20200622,000000,49.9372,49.9571,49.9372,49.9372,171486.15852724,0
+USFR.US,D,20200623,000000,49.9651,49.9651,49.9252,49.9352,258305.93519824,0
+USFR.US,D,20200624,000000,49.9451,49.9451,49.9252,49.9252,490493.92321224,0
+USFR.US,D,20200625,000000,49.9252,49.9451,49.9252,49.9451,394412.74095034,0
+USFR.US,D,20200626,000000,49.9451,49.9651,49.9451,49.9451,201924.95668773,0
+USFR.US,D,20200629,000000,49.9252,49.9451,49.9252,49.9451,173919.77589485,0
+USFR.US,D,20200630,000000,49.9651,49.9651,49.9252,49.9651,299316.85734202,0
+USFR.US,D,20200701,000000,49.9651,49.9651,49.9252,49.9451,450597.86498841,0
+USFR.US,D,20200702,000000,49.9252,49.9651,49.9252,49.9451,208852.1787201,0
+USFR.US,D,20200706,000000,49.9451,49.9651,49.9252,49.9651,245347.3997971,0
+USFR.US,D,20200707,000000,49.9451,49.9651,49.9451,49.9451,172008.43712037,0
+USFR.US,D,20200708,000000,49.9252,49.9651,49.9252,49.9651,252121.95577917,0
+USFR.US,D,20200709,000000,49.9252,49.9651,49.9252,49.9451,237500.1639353,0
+USFR.US,D,20200710,000000,49.9451,49.9651,49.9252,49.9451,313672.48797978,0
+USFR.US,D,20200713,000000,49.9451,49.9651,49.9054,49.9451,542797.11116868,0
+USFR.US,D,20200714,000000,49.9651,49.9651,49.9451,49.9451,106687.45523012,0
+USFR.US,D,20200715,000000,49.9651,49.9651,49.9451,49.9651,267766.2084073,0
+USFR.US,D,20200716,000000,49.9651,49.9651,49.9451,49.9451,89680.256350307,0
+USFR.US,D,20200717,000000,49.9651,49.9651,49.9451,49.9651,422202.98401451,0
+USFR.US,D,20200720,000000,49.9451,49.9651,49.9451,49.9451,232297.46564218,0
+USFR.US,D,20200721,000000,49.9451,49.9651,49.9451,49.9451,102480.09940968,0
+USFR.US,D,20200722,000000,49.9651,49.9651,49.9451,49.9451,199684.18064681,0
+USFR.US,D,20200723,000000,49.9651,49.9651,49.9451,49.9651,147843.00836892,0
+USFR.US,D,20200724,000000,49.9451,49.9651,49.9451,49.9451,182903.97207863,0
+USFR.US,D,20200727,000000,49.9451,49.9651,49.9451,49.9451,154999.22947674,0
+USFR.US,D,20200728,000000,49.9511,49.9711,49.9511,49.9711,142706.59928185,0
+USFR.US,D,20200729,000000,49.9711,49.9711,49.9312,49.9511,622743.90243044,0
+USFR.US,D,20200730,000000,49.9312,49.9711,49.9312,49.9711,210660.06615786,0
+USFR.US,D,20200731,000000,49.9511,49.9909,49.9511,49.9511,287209.03341854,0
+USFR.US,D,20200803,000000,49.9711,49.9711,49.9511,49.9511,174799.6144479,0
+USFR.US,D,20200804,000000,49.9711,49.9909,49.9511,49.9511,145739.83264966,0
+USFR.US,D,20200805,000000,49.9711,49.9909,49.9511,49.9511,173750.03535209,0
+USFR.US,D,20200806,000000,49.9711,49.9711,49.9511,49.9511,269445.5349606,0
+USFR.US,D,20200807,000000,49.9511,49.9909,49.9511,49.9909,139918.43510005,0
+USFR.US,D,20200810,000000,49.9909,49.9909,49.9511,49.9711,143316.25910114,0
+USFR.US,D,20200811,000000,49.9711,49.9711,49.9511,49.9511,180466.33718338,0
+USFR.US,D,20200812,000000,49.9711,49.9711,49.9511,49.9511,150182.213837,0
+USFR.US,D,20200813,000000,49.9711,49.9909,49.9511,49.9909,155127.7903612,0
+USFR.US,D,20200814,000000,49.9711,49.9711,49.9511,49.9611,216435.26213961,0
+USFR.US,D,20200817,000000,49.9909,49.9909,49.9511,49.9711,132283.12382123,0
+USFR.US,D,20200818,000000,49.9511,49.9711,49.9511,49.9511,175153.15688017,0
+USFR.US,D,20200819,000000,49.9711,49.9711,49.9511,49.9711,133380.91324871,0
+USFR.US,D,20200820,000000,49.9711,49.9711,49.9511,49.9711,150150.07361589,0
+USFR.US,D,20200821,000000,49.9511,49.9711,49.9511,49.9711,277313.86284252,0
+USFR.US,D,20200824,000000,49.9511,49.9711,49.9511,49.9511,134209.52832435,0
+USFR.US,D,20200825,000000,49.977,49.977,49.9571,49.9571,149621.7687313,0
+USFR.US,D,20200826,000000,49.977,49.977,49.9571,49.9571,127273.2668548,0
+USFR.US,D,20200827,000000,49.9571,49.977,49.9372,49.9571,519906.24306084,0
+USFR.US,D,20200828,000000,49.9571,49.977,49.9571,49.9671,129387.49077508,0
+USFR.US,D,20200831,000000,49.9571,49.977,49.9571,49.9571,155408.01291405,0
+USFR.US,D,20200901,000000,49.977,49.977,49.9571,49.9571,192393.37236308,0
+USFR.US,D,20200902,000000,49.9571,49.977,49.9571,49.977,109364.13301993,0
+USFR.US,D,20200903,000000,49.9571,49.977,49.9571,49.977,156640.38951746,0
+USFR.US,D,20200904,000000,49.9571,49.977,49.9571,49.9571,119054.40968634,0
+USFR.US,D,20200908,000000,49.9571,49.977,49.9571,49.977,211824.1447914,0
+USFR.US,D,20200909,000000,49.977,49.977,49.9571,49.9571,129289.06134791,0
+USFR.US,D,20200910,000000,49.9571,49.977,49.9571,49.977,122601.886592,0
+USFR.US,D,20200911,000000,49.9571,49.977,49.9571,49.977,202447.23528087,0
+USFR.US,D,20200914,000000,49.9571,49.977,49.9571,49.9671,116720.2261278,0
+USFR.US,D,20200915,000000,49.9571,49.977,49.9571,49.9571,116590.66086143,0
+USFR.US,D,20200916,000000,49.9571,49.977,49.9571,49.977,127705.15107605,0
+USFR.US,D,20200917,000000,49.9571,49.977,49.9571,49.9671,142071.82991481,0
+USFR.US,D,20200918,000000,49.9571,49.977,49.9571,49.9571,124038.15272311,0
+USFR.US,D,20200921,000000,49.977,49.977,49.9571,49.9571,265071.45174312,0
+USFR.US,D,20200922,000000,49.9809,49.9809,49.9611,49.9611,118105.26878152,0
+USFR.US,D,20200923,000000,49.9611,49.9809,49.9611,49.9809,178069.88194644,0
+USFR.US,D,20200924,000000,49.9611,49.9809,49.9611,49.9809,120636.31119438,0
+USFR.US,D,20200925,000000,49.9809,49.9809,49.9611,49.9809,194789.82760003,0
+USFR.US,D,20200928,000000,49.9809,49.9809,49.9611,49.9611,196358.67214324,0
+USFR.US,D,20200929,000000,49.9809,49.9809,49.9611,49.9611,158795.79309604,0
+USFR.US,D,20200930,000000,49.9809,49.9809,49.9611,49.9611,234261.03227597,0
+USFR.US,D,20201001,000000,49.9809,50.0009,49.9611,50.0009,174817.69332227,0
+USFR.US,D,20201002,000000,49.9809,49.9809,49.9611,49.9611,137246.7792198,0
+USFR.US,D,20201005,000000,49.9611,49.9809,49.9611,49.9809,733408.71002365,0
+USFR.US,D,20201006,000000,49.9611,49.9809,49.9611,49.9611,169154.98811443,0
+USFR.US,D,20201007,000000,49.9611,49.9809,49.9412,49.9611,141701.21299007,0
+USFR.US,D,20201008,000000,49.9809,49.9809,49.9611,49.9809,164328.93303751,0
+USFR.US,D,20201009,000000,49.9611,49.9809,49.9611,49.9809,147405.09785622,0
+USFR.US,D,20201012,000000,49.9611,49.9809,49.9611,49.9611,536565.92579985,0
+USFR.US,D,20201013,000000,49.9611,49.9809,49.9611,49.9809,100722.43106741,0
+USFR.US,D,20201014,000000,49.9809,49.9809,49.9611,49.9809,102795.47532938,0
+USFR.US,D,20201015,000000,49.9611,49.9809,49.9412,49.9809,2614945.464475,0
+USFR.US,D,20201016,000000,49.9412,49.9809,49.9412,49.9611,208265.61968473,0
+USFR.US,D,20201019,000000,49.9611,49.9809,49.9412,49.9412,258407.37777113,0
+USFR.US,D,20201020,000000,49.9611,49.9809,49.9412,49.9809,261856.42524963,0
+USFR.US,D,20201021,000000,49.9809,49.9809,49.9611,49.9809,287440.04125781,0
+USFR.US,D,20201022,000000,49.9611,49.9809,49.9611,49.9809,169392.02224516,0
+USFR.US,D,20201023,000000,49.9809,49.9809,49.9611,49.9711,103261.50853556,0
+USFR.US,D,20201026,000000,49.9809,49.9809,49.9611,49.9611,53290.495373837,0
+USFR.US,D,20201027,000000,49.9631,49.9829,49.9631,49.9829,458587.72308143,0
+USFR.US,D,20201028,000000,49.9631,49.9829,49.9631,49.9829,200949.70185325,0
+USFR.US,D,20201029,000000,49.9631,49.9829,49.9631,49.9829,191541.65650351,0
+USFR.US,D,20201030,000000,49.9631,49.9829,49.9631,49.9829,109585.09704009,0
+USFR.US,D,20201102,000000,49.9631,49.9829,49.9631,49.9631,84644.285454223,0
+USFR.US,D,20201103,000000,49.9631,49.9829,49.9631,49.9829,109763.87702005,0
+USFR.US,D,20201104,000000,49.9631,49.9829,49.9631,49.9829,97755.486905655,0
+USFR.US,D,20201105,000000,49.9631,49.9829,49.9631,49.9829,226711.09345948,0
+USFR.US,D,20201106,000000,49.9829,49.9829,49.9432,49.9432,417677.23912863,0
+USFR.US,D,20201109,000000,49.9432,49.9829,49.9432,49.9631,217766.06817019,0
+USFR.US,D,20201110,000000,49.9631,49.9829,49.9631,49.9829,266175.26746206,0
+USFR.US,D,20201111,000000,49.9631,49.977,49.9432,49.9631,207971.33578515,0
+USFR.US,D,20201112,000000,49.9432,49.9631,49.9432,49.9631,68820.248464234,0
+USFR.US,D,20201113,000000,49.9631,49.9829,49.9432,49.9432,437431.42253195,0
+USFR.US,D,20201116,000000,49.9631,49.9829,49.9631,49.9829,212188.73542468,0
+USFR.US,D,20201117,000000,49.9631,49.9829,49.9631,49.9829,137601.32603399,0
+USFR.US,D,20201118,000000,49.9631,49.9829,49.9631,49.9829,170929.73094917,0
+USFR.US,D,20201119,000000,49.9829,49.9829,49.9631,49.9829,127018.15384969,0
+USFR.US,D,20201120,000000,49.9631,49.9829,49.9631,49.9829,272987.9899567,0
+USFR.US,D,20201123,000000,49.9651,49.9849,49.9651,49.9849,117504.64839941,0
+USFR.US,D,20201124,000000,49.9651,49.9849,49.9451,49.9651,218459.091688,0
+USFR.US,D,20201125,000000,49.9451,49.9651,49.9451,49.9451,139947.56217544,0
+USFR.US,D,20201127,000000,49.9451,49.9651,49.9451,49.9651,24498.883545529,0
+USFR.US,D,20201130,000000,49.9451,49.9651,49.9451,49.9451,108853.90700971,0
+USFR.US,D,20201201,000000,49.9451,49.9651,49.9451,49.9451,470329.95198971,0
+USFR.US,D,20201202,000000,49.9451,49.9651,49.9451,49.9651,130278.37752912,0
+USFR.US,D,20201203,000000,49.9451,49.9651,49.9451,49.9651,175548.88335266,0
+USFR.US,D,20201204,000000,49.9451,49.9849,49.9451,49.9849,210297.4842884,0
+USFR.US,D,20201207,000000,49.9451,49.9849,49.9451,49.9849,141808.68185443,0
+USFR.US,D,20201208,000000,49.975,49.975,49.9551,49.975,96736.039267138,0
+USFR.US,D,20201209,000000,49.9551,49.975,49.9551,49.9551,89880.12835037,0
+USFR.US,D,20201210,000000,49.975,49.975,49.9551,49.9551,224715.38660457,0
+USFR.US,D,20201211,000000,49.9551,49.975,49.9551,49.975,412679.43474513,0
+USFR.US,D,20201214,000000,49.9551,49.975,49.9551,49.9551,87124.10438969,0
+USFR.US,D,20201215,000000,49.9551,49.975,49.9551,49.9551,212461.92730417,0
+USFR.US,D,20201216,000000,49.9551,49.975,49.9551,49.975,96231.839548383,0
+USFR.US,D,20201217,000000,49.9551,49.975,49.9551,49.9551,117203.33382645,0
+USFR.US,D,20201218,000000,49.9551,49.975,49.9551,49.975,136346.85302855,0
+USFR.US,D,20201221,000000,49.977,49.977,49.9571,49.9571,417765.62473671,0
+USFR.US,D,20201222,000000,49.9571,49.977,49.9571,49.977,125014.4119395,0
+USFR.US,D,20201223,000000,49.9571,49.977,49.9571,49.9571,740421.30451835,0
+USFR.US,D,20201224,000000,49.9372,49.977,49.9372,49.977,221346.68967888,0
+USFR.US,D,20201228,000000,49.9571,49.977,49.9571,49.977,117959.63340458,0
+USFR.US,D,20201229,000000,49.9571,49.977,49.9571,49.977,110156.59034681,0
+USFR.US,D,20201230,000000,49.9571,49.977,49.9571,49.977,129739.02444353,0
+USFR.US,D,20201231,000000,49.9571,49.977,49.9571,49.9571,156309.94786912,0
+USFR.US,D,20210104,000000,49.9571,49.977,49.9571,49.9571,416111.40773115,0
+USFR.US,D,20210105,000000,49.9571,49.977,49.9571,49.9571,170684.66176317,0
+USFR.US,D,20210106,000000,49.977,49.977,49.9571,49.9571,259527.26360064,0
+USFR.US,D,20210107,000000,49.9571,49.977,49.9372,49.977,1281028.8631235,0
+USFR.US,D,20210108,000000,49.977,49.977,49.9571,49.9571,165667.77412337,0
+USFR.US,D,20210111,000000,49.9571,49.977,49.9571,49.9571,372960.14773744,0
+USFR.US,D,20210112,000000,49.9571,49.977,49.9571,49.9571,159174.44507606,0
+USFR.US,D,20210113,000000,49.9571,49.977,49.9571,49.9571,144828.8582574,0
+USFR.US,D,20210114,000000,49.977,49.977,49.9571,49.9571,221085.5503823,0
+USFR.US,D,20210115,000000,49.9571,49.977,49.9571,49.977,137455.69065705,0
+USFR.US,D,20210119,000000,49.977,49.977,49.9571,49.977,179403.70112273,0
+USFR.US,D,20210120,000000,49.977,49.977,49.9571,49.977,216350.89405918,0
+USFR.US,D,20210121,000000,49.9969,49.9969,49.9571,49.977,159320.08045299,0
+USFR.US,D,20210122,000000,49.977,49.977,49.9571,49.977,136039.51216413,0
+USFR.US,D,20210125,000000,49.9571,49.977,49.9571,49.977,355979.06278729,0
+USFR.US,D,20210126,000000,49.9571,49.977,49.9571,49.9571,283012.72579911,0
+USFR.US,D,20210127,000000,49.977,49.977,49.9571,49.977,145731.79759437,0
+USFR.US,D,20210128,000000,49.9571,49.977,49.9571,49.9571,50904.083955989,0
+USFR.US,D,20210129,000000,49.9571,49.977,49.9571,49.9571,109121.07259774,0
+USFR.US,D,20210201,000000,49.9571,49.977,49.9571,49.9571,215505.20449108,0
+USFR.US,D,20210202,000000,49.9631,49.977,49.9571,49.9571,152696.18175741,0
+USFR.US,D,20210203,000000,49.9571,49.977,49.9571,49.9571,263128.97712943,0
+USFR.US,D,20210204,000000,49.9571,49.977,49.9571,49.9571,234654.74998464,0
+USFR.US,D,20210205,000000,49.9571,49.977,49.9571,49.977,192214.59238312,0
+USFR.US,D,20210208,000000,49.9571,49.977,49.9571,49.9571,167239.63181231,0
+USFR.US,D,20210209,000000,49.977,49.977,49.9571,49.9571,126277.92438212,0
+USFR.US,D,20210210,000000,49.9571,49.977,49.9571,49.977,151332.2311238,0
+USFR.US,D,20210211,000000,49.9571,49.977,49.9571,49.9671,88854.654420394,0
+USFR.US,D,20210212,000000,49.977,49.977,49.9571,49.9571,148241.74798714,0
+USFR.US,D,20210216,000000,49.9571,49.977,49.9571,49.9571,117154.11911287,0
+USFR.US,D,20210217,000000,49.9571,49.977,49.9571,49.977,186556.90908483,0
+USFR.US,D,20210218,000000,49.977,49.9969,49.9571,49.977,61023.23169792,0
+USFR.US,D,20210219,000000,49.9571,49.977,49.9571,49.977,78396.025592927,0
+USFR.US,D,20210222,000000,49.9571,49.9969,49.9571,49.9671,218944.20815047,0
+USFR.US,D,20210223,000000,49.977,49.977,49.9571,49.9571,94978.370924867,0
+USFR.US,D,20210224,000000,49.977,49.977,49.9571,49.9571,121327.32594838,0
+USFR.US,D,20210225,000000,49.9571,49.977,49.9571,49.9571,217454.70977813,0
+USFR.US,D,20210226,000000,49.977,49.9969,49.9571,49.9571,500483.5056878,0
+USFR.US,D,20210301,000000,49.9571,49.977,49.9571,49.9571,1314174.4705311,0
+USFR.US,D,20210302,000000,49.9571,49.977,49.9571,49.977,97991.516654474,0
+USFR.US,D,20210303,000000,49.9571,49.977,49.9571,49.977,200115.06048615,0
+USFR.US,D,20210304,000000,49.9571,49.977,49.9571,49.9571,192367.25843342,0
+USFR.US,D,20210305,000000,49.9571,49.977,49.9571,49.977,248982.25792892,0
+USFR.US,D,20210308,000000,49.9571,49.977,49.9571,49.9571,275885.63176667,0
+USFR.US,D,20210309,000000,49.9571,49.977,49.9571,49.9571,135144.60788244,0
+USFR.US,D,20210310,000000,49.9571,49.977,49.9571,49.9571,95814.016673877,0
+USFR.US,D,20210311,000000,49.9571,49.977,49.9571,49.977,104852.44948079,0
+USFR.US,D,20210312,000000,49.9571,49.977,49.9571,49.9571,76585.125009432,0
+USFR.US,D,20210315,000000,49.9571,49.977,49.9571,49.977,163279.3539417,0
+USFR.US,D,20210316,000000,49.9571,49.977,49.9571,49.977,72655.982978025,0
+USFR.US,D,20210317,000000,49.9571,49.9969,49.9571,49.977,95925.503065873,0
+USFR.US,D,20210318,000000,49.9969,49.9969,49.9571,49.9571,114165.0785491,0
+USFR.US,D,20210319,000000,49.9571,49.977,49.9571,49.977,200159.25329018,0
+USFR.US,D,20210322,000000,49.977,49.9869,49.9571,49.9571,74078.187762399,0
+USFR.US,D,20210323,000000,49.9571,49.9969,49.9571,49.9571,267667.77898013,0
+USFR.US,D,20210324,000000,49.9571,49.9969,49.9571,49.977,105419.92525986,0
+USFR.US,D,20210325,000000,49.9571,49.9969,49.9571,49.9969,149291.32708295,0
+USFR.US,D,20210326,000000,49.977,49.9969,49.977,49.9969,195941.85365065,0
+USFR.US,D,20210329,000000,49.9571,49.977,49.9571,49.977,214949.78129492,0
+USFR.US,D,20210330,000000,49.9571,49.9969,49.9571,49.9969,167083.95261628,0
+USFR.US,D,20210331,000000,49.9571,49.9969,49.9571,49.9571,253293.06508608,0
+USFR.US,D,20210401,000000,49.9571,49.9969,49.9571,49.9969,1474242.815507,0
+USFR.US,D,20210405,000000,49.977,49.977,49.9571,49.9571,85418.663906731,0
+USFR.US,D,20210406,000000,49.9571,49.9969,49.9571,49.977,366047.99143373,0
+USFR.US,D,20210407,000000,49.9571,49.977,49.9571,49.977,120755.83264166,0
+USFR.US,D,20210408,000000,49.977,49.977,49.9571,49.9571,135170.7218121,0
+USFR.US,D,20210409,000000,49.9571,49.977,49.9571,49.9571,80053.255744211,0
+USFR.US,D,20210412,000000,49.9571,49.977,49.9571,49.9571,224162.97655414,0
+USFR.US,D,20210413,000000,49.9571,49.9969,49.9571,49.9969,170510.90369276,0
+USFR.US,D,20210414,000000,49.9969,49.9969,49.9571,49.9969,166846.91848555,0
+USFR.US,D,20210415,000000,49.9571,49.977,49.9571,49.977,250386.38383892,0
+USFR.US,D,20210416,000000,49.977,49.977,49.9571,49.9571,88028.048108572,0
+USFR.US,D,20210419,000000,49.9571,49.977,49.9571,49.977,160535.38256393,0
+USFR.US,D,20210420,000000,49.9571,49.977,49.9571,49.9571,324017.62165143,0
+USFR.US,D,20210421,000000,49.9571,49.977,49.9571,49.9571,123620.32984861,0
+USFR.US,D,20210422,000000,49.9571,49.977,49.9571,49.9571,65862.34373967,0
+USFR.US,D,20210423,000000,49.9571,49.977,49.9571,49.9571,64385.902332162,0
+USFR.US,D,20210426,000000,49.9571,49.977,49.9571,49.9571,232946.29635595,0
+USFR.US,D,20210427,000000,49.9571,49.977,49.9571,49.9571,77362.516607671,0
+USFR.US,D,20210428,000000,49.9571,49.977,49.9571,49.977,88062.197093507,0
+USFR.US,D,20210429,000000,49.9571,49.977,49.9571,49.9571,57827.288460716,0
+USFR.US,D,20210430,000000,49.9571,49.9969,49.9571,49.9969,2204312.9600622,0
+USFR.US,D,20210503,000000,49.9571,49.9969,49.9571,49.9571,2283050.4755045,0
+USFR.US,D,20210504,000000,49.977,49.977,49.9571,49.9571,164848.19848492,0
+USFR.US,D,20210505,000000,49.977,49.977,49.9571,49.9571,82443.6846897,0
+USFR.US,D,20210506,000000,49.9571,49.977,49.9571,49.9571,43293.88222491,0
+USFR.US,D,20210507,000000,49.9571,49.977,49.9571,49.9571,64223.192462763,0
+USFR.US,D,20210510,000000,49.9571,49.977,49.9571,49.9571,129277.00876498,0
+USFR.US,D,20210511,000000,49.9571,49.977,49.9571,49.9571,101022.74125845,0
+USFR.US,D,20210512,000000,49.9571,49.977,49.9571,49.9571,175735.69838789,0
+USFR.US,D,20210513,000000,49.9571,49.977,49.9571,49.977,133093.66002249,0
+USFR.US,D,20210514,000000,49.9571,49.977,49.9571,49.977,110557.33872885,0
+USFR.US,D,20210517,000000,49.9571,49.977,49.9571,49.977,333766.15246861,0
+USFR.US,D,20210518,000000,49.9571,49.977,49.9571,49.977,130445.10492617,0
+USFR.US,D,20210519,000000,49.9571,49.977,49.9571,49.9571,252553.84000042,0
+USFR.US,D,20210520,000000,49.977,49.977,49.9571,49.977,66521.218272543,0
+USFR.US,D,20210521,000000,49.9571,49.977,49.9571,49.977,156528.90312546,0
+USFR.US,D,20210524,000000,49.977,49.977,49.9571,49.9671,251715.18110568,0
+USFR.US,D,20210525,000000,49.9571,49.977,49.9571,49.977,78136.89506018,0
+USFR.US,D,20210526,000000,49.9671,49.977,49.9571,49.977,65791.032624069,0
+USFR.US,D,20210527,000000,49.9571,49.977,49.9571,49.9571,87393.278741535,0
+USFR.US,D,20210528,000000,49.9571,49.977,49.9571,49.9571,160967.26678518,0
+USFR.US,D,20210601,000000,49.9571,49.977,49.9571,49.977,206492.88561382,0
+USFR.US,D,20210602,000000,49.977,49.977,49.9571,49.977,80430.903342322,0
+USFR.US,D,20210603,000000,49.9571,49.977,49.9571,49.9571,263816.97873769,0
+USFR.US,D,20210604,000000,49.9571,49.977,49.9571,49.977,76549.971642587,0
+USFR.US,D,20210607,000000,49.977,49.977,49.9571,49.9571,246653.09627993,0
+USFR.US,D,20210608,000000,49.9571,49.977,49.9571,49.9571,65764.918694412,0
+USFR.US,D,20210609,000000,49.977,49.977,49.9571,49.977,62555.91849238,0
+USFR.US,D,20210610,000000,49.977,49.977,49.9571,49.9571,196968.33196253,0
+USFR.US,D,20210611,000000,49.9571,49.977,49.9571,49.9571,106161.15910935,0
+USFR.US,D,20210614,000000,49.9571,49.977,49.9571,49.977,542387.32334944,0
+USFR.US,D,20210615,000000,49.977,49.977,49.9571,49.9571,193607.6700921,0
+USFR.US,D,20210616,000000,49.977,49.977,49.9571,49.9571,239827.31682047,0
+USFR.US,D,20210617,000000,49.9571,49.977,49.9571,49.977,87581.098158681,0
+USFR.US,D,20210618,000000,49.9571,49.977,49.9571,49.977,115546.10367517,0
+USFR.US,D,20210621,000000,49.9571,49.977,49.9571,49.9571,86631.957253854,0
+USFR.US,D,20210622,000000,49.9571,49.977,49.9571,49.977,49678.738025948,0
+USFR.US,D,20210623,000000,49.9571,49.977,49.9571,49.977,68419.500082196,0
+USFR.US,D,20210624,000000,49.9571,49.977,49.9571,49.977,113110.47754374,0
+USFR.US,D,20210625,000000,49.9571,49.977,49.9571,49.9571,71828.372284292,0
+USFR.US,D,20210628,000000,49.9571,49.977,49.9571,49.977,161295.69966971,0
+USFR.US,D,20210629,000000,49.9571,49.977,49.9571,49.9571,58829.661606766,0
+USFR.US,D,20210630,000000,49.977,49.977,49.9571,49.977,163660.01468553,0
+USFR.US,D,20210701,000000,49.9571,49.977,49.9372,49.9571,170064.95812478,0
+USFR.US,D,20210702,000000,49.9571,49.977,49.9571,49.9571,97411.98829248,0
+USFR.US,D,20210706,000000,49.9571,49.977,49.9571,49.977,80860.778799745,0
+USFR.US,D,20210707,000000,49.9571,49.977,49.9571,49.977,152796.61994839,0
+USFR.US,D,20210708,000000,49.9571,49.977,49.9571,49.9571,77722.085331404,0
+USFR.US,D,20210709,000000,49.9571,49.977,49.9571,49.9571,89055.530802368,0
+USFR.US,D,20210712,000000,49.9571,49.977,49.9571,49.9571,116579.61266042,0
+USFR.US,D,20210713,000000,49.977,49.977,49.9571,49.9571,83647.938599632,0
+USFR.US,D,20210714,000000,49.9571,49.977,49.9571,49.977,111803.77667899,0
+USFR.US,D,20210715,000000,49.9571,49.977,49.9571,49.977,106858.2001548,0
+USFR.US,D,20210716,000000,49.977,49.977,49.9571,49.9571,78808.826557883,0
+USFR.US,D,20210719,000000,49.9571,49.977,49.9571,49.977,93330.180210771,0
+USFR.US,D,20210720,000000,49.9571,49.977,49.9571,49.977,96643.63613143,0
+USFR.US,D,20210721,000000,49.9571,49.977,49.9571,49.9571,102777.396455,0
+USFR.US,D,20210722,000000,49.9571,49.977,49.9571,49.9571,50564.602870453,0
+USFR.US,D,20210723,000000,49.9571,49.977,49.9571,49.9571,64975.474513255,0
+USFR.US,D,20210726,000000,49.9571,49.977,49.9571,49.9571,78149.952025009,0
+USFR.US,D,20210727,000000,49.9571,49.977,49.9571,49.9571,74450.81345096,0
+USFR.US,D,20210728,000000,49.977,49.977,49.9571,49.9571,47341.541321682,0
+USFR.US,D,20210729,000000,49.9571,49.977,49.9571,49.9571,34129.901679263,0
+USFR.US,D,20210730,000000,49.9571,49.977,49.9571,49.9571,206395.46056856,0
+USFR.US,D,20210802,000000,49.9571,49.977,49.9571,49.9571,63695.891960082,0
+USFR.US,D,20210803,000000,49.9571,49.977,49.9571,49.977,50538.488940796,0
+USFR.US,D,20210804,000000,49.9571,49.977,49.9571,49.9571,71021.853610668,0
+USFR.US,D,20210805,000000,49.9571,49.977,49.9571,49.9571,107694.85028572,0
+USFR.US,D,20210806,000000,49.9571,49.977,49.9571,49.9571,50231.148076376,0
+USFR.US,D,20210809,000000,49.9571,49.977,49.9571,49.9571,510354.57109799,0
+USFR.US,D,20210810,000000,49.977,49.977,49.9571,49.977,100848.98318805,0
+USFR.US,D,20210811,000000,49.9571,49.977,49.9571,49.977,130578.68772018,0
+USFR.US,D,20210812,000000,49.977,49.977,49.9571,49.9571,97020.279347631,0
+USFR.US,D,20210813,000000,49.9571,49.977,49.9571,49.977,110748.17129173,0
+USFR.US,D,20210816,000000,49.9571,49.977,49.9571,49.977,516132.78022547,0
+USFR.US,D,20210817,000000,49.9571,49.977,49.9571,49.9571,130246.23730801,0
+USFR.US,D,20210818,000000,49.977,49.977,49.9571,49.9571,61120.656743178,0
+USFR.US,D,20210819,000000,49.9571,49.977,49.9571,49.977,102303.32819354,0
+USFR.US,D,20210820,000000,49.9571,49.977,49.9571,49.9571,48309.765482797,0
+USFR.US,D,20210823,000000,49.9571,49.977,49.9571,49.977,53429.100077399,0
+USFR.US,D,20210824,000000,49.9571,49.977,49.9571,49.9571,182795.49883237,0
+USFR.US,D,20210825,000000,49.9571,49.977,49.9571,49.9571,102773.37892736,0
+USFR.US,D,20210826,000000,49.977,49.977,49.9571,49.9571,115863.48835868,0
+USFR.US,D,20210827,000000,49.9571,49.977,49.9571,49.9571,103199.23685714,0
+USFR.US,D,20210830,000000,49.977,49.977,49.9571,49.9571,78420.130758763,0
+USFR.US,D,20210831,000000,49.9571,49.977,49.9571,49.9571,167303.91225454,0
+USFR.US,D,20210901,000000,49.9571,49.977,49.9571,49.9571,106882.30532063,0
+USFR.US,D,20210902,000000,49.9571,49.977,49.9571,49.9671,96902.766664176,0
+USFR.US,D,20210903,000000,49.9571,49.977,49.9571,49.9571,142326.94291992,0
+USFR.US,D,20210907,000000,49.9571,49.9969,49.9571,49.9571,279834.86143628,0
+USFR.US,D,20210908,000000,49.9571,49.977,49.9571,49.977,292000.93951053,0
+USFR.US,D,20210909,000000,49.977,49.977,49.9571,49.977,87082.924731385,0
+USFR.US,D,20210910,000000,49.977,49.977,49.9571,49.9571,43711.705099415,0
+USFR.US,D,20210913,000000,49.9571,49.977,49.9571,49.977,67768.660604601,0
+USFR.US,D,20210914,000000,49.9571,49.977,49.9571,49.977,74377.49357154,0
+USFR.US,D,20210915,000000,49.9571,49.977,49.9571,49.9571,91874.830823371,0
+USFR.US,D,20210916,000000,49.9571,49.977,49.9571,49.9571,97246.265277351,0
+USFR.US,D,20210917,000000,49.977,49.977,49.9571,49.9571,57477.763556082,0
+USFR.US,D,20210920,000000,49.9571,49.977,49.9571,49.977,105277.30302867,0
+USFR.US,D,20210921,000000,49.9571,49.977,49.9571,49.977,59116.914832989,0
+USFR.US,D,20210922,000000,49.9571,49.977,49.9571,49.9571,131385.20639381,0
+USFR.US,D,20210923,000000,49.9571,49.977,49.9571,49.9571,85786.267685744,0
+USFR.US,D,20210924,000000,49.9571,49.977,49.9571,49.9571,173988.07386473,0
+USFR.US,D,20210927,000000,49.9571,49.977,49.9571,49.9571,257965.4497308,0
+USFR.US,D,20210928,000000,49.9571,49.977,49.9571,49.9571,80658.898035862,0
+USFR.US,D,20210929,000000,49.9571,49.977,49.9571,49.9571,98858.298242691,0
+USFR.US,D,20210930,000000,49.977,49.977,49.9571,49.9571,124708.07545699,0
+USFR.US,D,20211001,000000,49.9571,49.977,49.9571,49.977,199758.50490815,0
+USFR.US,D,20211004,000000,49.977,49.977,49.9571,49.9571,148973.94239943,0
+USFR.US,D,20211005,000000,49.977,49.977,49.9571,49.9571,104423.57840528,0
+USFR.US,D,20211006,000000,49.977,49.977,49.9571,49.9571,90210.569998718,0
+USFR.US,D,20211007,000000,49.9571,49.977,49.9571,49.977,439819.84271361,0
+USFR.US,D,20211008,000000,49.9372,49.977,49.9372,49.9571,109502.73772348,0
+USFR.US,D,20211011,000000,49.9571,49.977,49.9571,49.9571,441568.47161869,0
+USFR.US,D,20211012,000000,49.9571,49.977,49.9571,49.977,468061.05325531,0
+USFR.US,D,20211013,000000,49.9571,49.977,49.9571,49.977,307108.85219878,0
+USFR.US,D,20211014,000000,49.9571,49.977,49.9571,49.977,88746.181174129,0
+USFR.US,D,20211015,000000,49.9571,49.977,49.9571,49.9571,859855.37056662,0
+USFR.US,D,20211018,000000,49.9372,49.977,49.9372,49.9571,6783362.4026531,0
+USFR.US,D,20211019,000000,49.9571,49.977,49.9571,49.9571,6761930.9014604,0
+USFR.US,D,20211020,000000,49.977,49.977,49.9571,49.9571,313702.61943707,0
+USFR.US,D,20211021,000000,49.9571,49.977,49.9571,49.977,203844.33051749,0
+USFR.US,D,20211022,000000,49.9571,49.977,49.9372,49.977,62507.708160707,0
+USFR.US,D,20211025,000000,49.977,49.977,49.9571,49.9571,152427.00740557,0
+USFR.US,D,20211026,000000,49.9571,49.977,49.9571,49.9571,107968.0421652,0
+USFR.US,D,20211027,000000,49.977,49.977,49.9571,49.977,106253.56224506,0
+USFR.US,D,20211028,000000,49.9571,49.977,49.9571,49.9571,60078.108320733,0
+USFR.US,D,20211029,000000,49.977,49.977,49.9571,49.9571,111397.0020055,0
+USFR.US,D,20211101,000000,49.9571,49.977,49.9571,49.9571,250031.83702473,0
+USFR.US,D,20211102,000000,49.9571,49.977,49.9571,49.977,85802.337796302,0
+USFR.US,D,20211103,000000,49.9571,49.977,49.9571,49.9571,94432.991547807,0
+USFR.US,D,20211104,000000,49.9571,49.977,49.9571,49.9571,122010.30564709,0
+USFR.US,D,20211105,000000,49.9571,49.977,49.9571,49.9571,125497.51963815,0
+USFR.US,D,20211108,000000,49.9571,49.977,49.9571,49.9571,120786.96848086,0
+USFR.US,D,20211109,000000,49.9571,49.977,49.9571,49.977,100100.7186652,0
+USFR.US,D,20211110,000000,49.9571,49.977,49.9571,49.9571,195703.815138,0
+USFR.US,D,20211111,000000,49.9571,49.977,49.9372,49.9372,227546.7392085,0
+USFR.US,D,20211112,000000,49.9571,49.977,49.9571,49.9571,81471.443000946,0
+USFR.US,D,20211115,000000,49.977,49.977,49.9571,49.9571,97425.045257308,0
+USFR.US,D,20211116,000000,49.977,49.977,49.9571,49.977,171315.41360257,0
+USFR.US,D,20211117,000000,49.9571,49.977,49.9571,49.977,377153.44221114,0
+USFR.US,D,20211118,000000,49.9571,49.977,49.9571,49.977,105240.140898,0
+USFR.US,D,20211119,000000,49.9571,49.977,49.9372,49.9372,118094.22058051,0
+USFR.US,D,20211122,000000,49.9571,49.977,49.9571,49.9571,85141.454499608,0
+USFR.US,D,20211123,000000,49.977,49.977,49.9571,49.977,232582.71010458,0
+USFR.US,D,20211124,000000,49.977,49.977,49.9571,49.9571,75328.643240186,0
+USFR.US,D,20211126,000000,49.977,49.977,49.9372,49.977,101064.92529867,0
+USFR.US,D,20211129,000000,49.977,49.977,49.9571,49.9571,105650.93309914,0
+USFR.US,D,20211130,000000,49.9372,49.977,49.9372,49.977,233667.44256724,0
+USFR.US,D,20211201,000000,49.9372,49.977,49.9372,49.9571,2191567.3536259,0
+USFR.US,D,20211202,000000,49.9571,49.9571,49.9372,49.9571,124629.73366802,0
+USFR.US,D,20211203,000000,49.9372,49.9571,49.9372,49.9571,200674.50120994,0
+USFR.US,D,20211206,000000,49.9571,49.9571,49.9372,49.9372,150031.55655052,0
+USFR.US,D,20211207,000000,49.9611,49.9611,49.9412,49.9412,97242.247749711,0
+USFR.US,D,20211208,000000,49.9611,49.9611,49.9412,49.9611,172237.43619582,0
+USFR.US,D,20211209,000000,49.9611,49.9611,49.9412,49.9412,84802.977795982,0
+USFR.US,D,20211210,000000,49.9412,49.9611,49.9412,49.9611,96675.776352546,0
+USFR.US,D,20211213,000000,49.9611,49.9611,49.9412,49.9412,236442.54978421,0
+USFR.US,D,20211214,000000,49.9611,49.9611,49.9412,49.9412,312409.97991907,0
+USFR.US,D,20211215,000000,49.9412,49.9611,49.9412,49.9412,208140.071946,0
+USFR.US,D,20211216,000000,49.9412,49.9611,49.9412,49.9412,145136.19912182,0
+USFR.US,D,20211217,000000,49.9412,49.9809,49.9412,49.9611,238749.61503118,0
+USFR.US,D,20211220,000000,49.9412,49.9611,49.9412,49.9412,285359.96632248,0
+USFR.US,D,20211221,000000,49.9611,49.9611,49.9412,49.9412,255559.95505666,0
+USFR.US,D,20211222,000000,49.9611,49.9611,49.9412,49.9611,186004.4990344,0
+USFR.US,D,20211223,000000,49.9412,49.9611,49.9412,49.9412,300712.94819674,0
+USFR.US,D,20211227,000000,49.9412,49.9611,49.9412,49.9511,132815.44623346,0
+USFR.US,D,20211228,000000,49.9412,49.9611,49.9412,49.9412,112137.23147307,0
+USFR.US,D,20211229,000000,49.9412,49.9611,49.9412,49.9412,164491.64290691,0
+USFR.US,D,20211230,000000,49.9412,49.9611,49.9412,49.9611,104417.55211382,0
+USFR.US,D,20211231,000000,49.9412,49.9809,49.9412,49.9412,262810.588064,0
+USFR.US,D,20220103,000000,49.9412,49.9611,49.9412,49.9412,2009635.6232361,0
+USFR.US,D,20220104,000000,49.9611,49.9611,49.9412,49.9611,170653.52592396,0
+USFR.US,D,20220105,000000,49.9412,49.9611,49.9412,49.9412,102165.72787189,0
+USFR.US,D,20220106,000000,49.9611,49.9809,49.9412,49.9611,155065.51868279,0
+USFR.US,D,20220107,000000,49.9611,49.9809,49.9412,49.9611,227386.03810292,0
+USFR.US,D,20220110,000000,49.9611,49.9809,49.9611,49.9711,548779.20982385,0
+USFR.US,D,20220111,000000,49.9809,49.9809,49.9611,49.9809,130752.44579058,0
+USFR.US,D,20220112,000000,49.9611,49.9809,49.9611,49.9809,266883.35670852,0
+USFR.US,D,20220113,000000,49.9809,49.9809,49.9611,49.9809,106133.03641588,0
+USFR.US,D,20220114,000000,49.9611,49.9809,49.9611,49.9721,141388.8502161,0
+USFR.US,D,20220118,000000,49.9809,49.9809,49.9611,49.9809,130913.14689617,0
+USFR.US,D,20220119,000000,49.9809,49.9809,49.9611,49.9809,328454.98092923,0
+USFR.US,D,20220120,000000,49.9809,49.9809,49.9611,49.9611,241066.72409725,0
+USFR.US,D,20220121,000000,49.9611,49.9809,49.9611,49.9611,140855.52342196,0
+USFR.US,D,20220124,000000,50.0009,50.0009,49.9611,49.9809,904435.86601808,0
+USFR.US,D,20220125,000000,49.9809,50.0009,49.9611,50.0009,217382.39428062,0
+USFR.US,D,20220126,000000,50.0009,50.0009,49.9809,49.9909,591297.70921435,0
+USFR.US,D,20220127,000000,50.0009,50.0109,49.9809,50.0009,215672.93627002,0
+USFR.US,D,20220128,000000,49.9809,50.0208,49.9809,50.0009,1211286.592066,0
+USFR.US,D,20220131,000000,50.0208,50.0208,50.0009,50.0208,2659599.2798059,0
+USFR.US,D,20220201,000000,50.0208,50.0208,50.0009,50.0208,777241.94533416,0
+USFR.US,D,20220202,000000,50.0208,50.0208,50.0009,50.0009,397135.62030799,0
+USFR.US,D,20220203,000000,50.0208,50.0208,50.0009,50.0208,520056.90034732,0
+USFR.US,D,20220204,000000,50.0208,50.0208,50.0009,50.0009,469434.0433261,0
+USFR.US,D,20220207,000000,50.0208,50.0208,50.0009,50.0009,460656.74981576,0
+USFR.US,D,20220208,000000,50.0009,50.0208,50.0009,50.0208,664944.01275551,0
+USFR.US,D,20220209,000000,50.0208,50.0407,50.0009,50.0208,858658.14733006,0
+USFR.US,D,20220210,000000,50.0009,50.0407,50.0009,50.0208,838497.18925325,0
+USFR.US,D,20220211,000000,50.0208,50.0407,50.0009,50.0407,1010668.3362431,0
+USFR.US,D,20220214,000000,50.0407,50.0606,50.0009,50.0009,1226503.9823825,0
+USFR.US,D,20220215,000000,50.0208,50.0407,50.0208,50.0407,834695.6037244,0
+USFR.US,D,20220216,000000,50.0208,50.0606,50.0208,50.0407,429281.86771527,0
+USFR.US,D,20220217,000000,50.0407,50.0606,50.0208,50.0407,467950.57124523,0
+USFR.US,D,20220218,000000,50.0407,50.0606,50.0407,50.0407,476201.5686348,0
+USFR.US,D,20220222,000000,50.0407,50.0606,50.0407,50.0407,831657.34844705,0
+USFR.US,D,20220223,000000,50.0606,50.0606,50.0407,50.0407,232763.49884836,0
+USFR.US,D,20220224,000000,50.0407,50.0606,50.0407,50.0606,508196.15437369,0
+USFR.US,D,20220225,000000,50.0407,50.0606,50.0208,50.0407,669415.52101824,0
+USFR.US,D,20220228,000000,50.0407,50.0407,50.0208,50.0208,518442.85861817,0
+USFR.US,D,20220301,000000,50.0407,50.0606,50.0208,50.0407,1068877.2898295,0
+USFR.US,D,20220302,000000,50.0407,50.0606,50.0208,50.0407,1431762.482629,0
+USFR.US,D,20220303,000000,50.0407,50.0407,50.0208,50.0407,832217.79355275,0
+USFR.US,D,20220304,000000,50.0407,50.0407,50.0208,50.0407,266306.84149226,0
+USFR.US,D,20220307,000000,50.0407,50.0407,50.0208,50.0407,701181.10768167,0
+USFR.US,D,20220308,000000,50.0407,50.0606,50.0208,50.0606,1721989.6836868,0
+USFR.US,D,20220309,000000,50.0208,50.0407,50.0208,50.0407,514753.76386322,0
+USFR.US,D,20220310,000000,50.0407,50.0407,50.0208,50.0208,556305.04347451,0
+USFR.US,D,20220311,000000,50.0407,50.0407,50.0208,50.0208,765850.24571242,0
+USFR.US,D,20220314,000000,50.0208,50.0407,50.0208,50.0407,698143.85678623,0
+USFR.US,D,20220315,000000,50.0407,50.0407,50.0208,50.0407,340095.76726462,0
+USFR.US,D,20220316,000000,50.0407,50.0407,50.0208,50.0407,556912.69452998,0
+USFR.US,D,20220317,000000,50.0407,50.0407,50.0208,50.0407,303737.14212735,0
+USFR.US,D,20220318,000000,50.0407,50.0407,50.0208,50.0407,359410.0313914,0
+USFR.US,D,20220321,000000,50.0407,50.0407,50.0208,50.0208,515551.24309965,0
+USFR.US,D,20220322,000000,50.0407,50.0407,50.0208,50.0407,1386490.9724236,0
+USFR.US,D,20220323,000000,50.0407,50.0606,50.0208,50.0606,1496019.8240768,0
+USFR.US,D,20220324,000000,50.0407,50.0507,50.0308,50.0507,778172.00298269,0
+USFR.US,D,20220325,000000,50.0208,50.0407,50.0109,50.0208,1512775.9274791,0
+USFR.US,D,20220328,000000,50.0308,50.0407,50.0208,50.0407,3282417.5064976,0
+USFR.US,D,20220329,000000,50.0407,50.0507,50.0109,50.0109,2381135.3996766,0
+USFR.US,D,20220330,000000,50.0308,50.0507,50.0208,50.0407,935024.31708314,0
+USFR.US,D,20220331,000000,50.0407,50.0507,50.0308,50.0407,1868904.6431709,0
+USFR.US,D,20220401,000000,50.0407,50.0507,50.0308,50.0507,2762722.1836379,0
+USFR.US,D,20220404,000000,50.0407,50.0706,50.0407,50.0706,1728106.3695178,0
+USFR.US,D,20220405,000000,50.0606,50.0706,50.0507,50.0606,1787291.5823207,0
+USFR.US,D,20220406,000000,50.0706,50.0806,50.0606,50.0706,3111798.1295586,0
+USFR.US,D,20220407,000000,50.0706,50.0905,50.0606,50.0905,1142516.5626973,0
+USFR.US,D,20220408,000000,50.0806,50.0905,50.0706,50.0905,1777999.0408905,0
+USFR.US,D,20220411,000000,50.1004,50.1004,50.0806,50.0905,1669935.582444,0
+USFR.US,D,20220412,000000,50.1004,50.1004,50.0905,50.0905,912572.36386992,0
+USFR.US,D,20220413,000000,50.0905,50.1104,50.0905,50.1104,3679954.8795696,0
+USFR.US,D,20220414,000000,50.0806,50.1004,50.0806,50.0905,1096625.3488535,0
+USFR.US,D,20220418,000000,50.1004,50.1004,50.0905,50.1004,1368133.884257,0
+USFR.US,D,20220419,000000,50.1004,50.1204,50.0905,50.1004,1281890.6228022,0
+USFR.US,D,20220420,000000,50.1204,50.1303,50.1054,50.1204,2301922.8115909,0
+USFR.US,D,20220421,000000,50.1104,50.1303,50.1004,50.1303,852735.30720756,0
+USFR.US,D,20220422,000000,50.1204,50.1403,50.1204,50.1403,2945275.6264299,0
+USFR.US,D,20220425,000000,50.1403,50.1403,50.1204,50.1303,1845850.0608118,0
+USFR.US,D,20220426,000000,50.1303,50.1403,50.1303,50.1403,1389157.6063943,0
+USFR.US,D,20220427,000000,50.1403,50.1403,50.1303,50.1303,2758137.1802194,0
+USFR.US,D,20220428,000000,50.1303,50.1503,50.1204,50.1503,2970069.798257,0
+USFR.US,D,20220429,000000,50.1403,50.1503,50.1303,50.1503,2000784.0054644,0
+USFR.US,D,20220502,000000,50.1503,50.1701,50.1403,50.1701,7884268.4272065,0
+USFR.US,D,20220503,000000,50.1403,50.1503,50.1303,50.1403,3020878.4659316,0
+USFR.US,D,20220504,000000,50.1303,50.1503,50.1204,50.1403,1923526.9489573,0
+USFR.US,D,20220505,000000,50.1503,50.1503,50.1303,50.1303,3440968.2304077,0
+USFR.US,D,20220506,000000,50.1503,50.1603,50.1303,50.1603,2427288.7571989,0
+USFR.US,D,20220509,000000,50.1403,50.1503,50.1303,50.1403,4394121.640964,0
+USFR.US,D,20220510,000000,50.1403,50.1503,50.1303,50.1403,1439605.7009632,0
+USFR.US,D,20220511,000000,50.1403,50.1503,50.1303,50.1503,2619788.5940444,0
+USFR.US,D,20220512,000000,50.1503,50.1603,50.1403,50.1403,2254581.2702693,0
+USFR.US,D,20220513,000000,50.1503,50.1603,50.1403,50.1503,1966519.5166092,0
+USFR.US,D,20220516,000000,50.1303,50.1403,50.1303,50.1303,2990894.6527762,0
+USFR.US,D,20220517,000000,50.1403,50.1603,50.1303,50.1603,2692968.8643794,0
+USFR.US,D,20220518,000000,50.1503,50.1503,50.1403,50.1403,1538565.4417788,0
+USFR.US,D,20220519,000000,50.1403,50.1503,50.1303,50.1503,5053116.6996673,0
+USFR.US,D,20220520,000000,50.1303,50.1503,50.1303,50.1503,2951808.1263718,0
+USFR.US,D,20220523,000000,50.1403,50.1403,50.1303,50.1303,1732403.1153282,0
+USFR.US,D,20220524,000000,50.1204,50.1204,50.1004,50.1104,2376830.6188109,0
+USFR.US,D,20220525,000000,50.1004,50.1104,50.0806,50.0806,1720472.0626209,0
+USFR.US,D,20220526,000000,50.0905,50.1104,50.0905,50.0905,1819554.3380295,0
+USFR.US,D,20220527,000000,50.0905,50.1004,50.0507,50.0507,2062702.141444,0
+USFR.US,D,20220531,000000,50.0955,50.1104,50.0905,50.1104,1932180.7034927,0
+USFR.US,D,20220601,000000,50.1104,50.1104,50.0905,50.1004,2326404.6206439,0
+USFR.US,D,20220602,000000,50.1004,50.1104,50.0905,50.0955,854992.15335904,0
+USFR.US,D,20220603,000000,50.1004,50.1004,50.0905,50.1004,1417226.0632475,0
+USFR.US,D,20220606,000000,50.1004,50.1104,50.0905,50.1054,1457684.5753409,0
+USFR.US,D,20220607,000000,50.1004,50.1104,50.0905,50.1104,1544277.3617003,0
+USFR.US,D,20220608,000000,50.1004,50.1004,50.0806,50.0806,2048697.0400928,0
+USFR.US,D,20220609,000000,50.0905,50.1004,50.0806,50.0905,1433528.1860266,0
+USFR.US,D,20220610,000000,50.0905,50.1104,50.0817,50.1104,6306381.4336563,0
+USFR.US,D,20220613,000000,50.1004,50.1104,50.0905,50.1104,2604730.9004516,0
+USFR.US,D,20220614,000000,50.1004,50.1104,50.1004,50.1104,2032444.1320273,0
+USFR.US,D,20220615,000000,50.1104,50.1303,50.1004,50.1303,1690235.1452243,0
+USFR.US,D,20220616,000000,50.1104,50.1303,50.1081,50.1204,1986609.1635704,0
+USFR.US,D,20220617,000000,50.1204,50.1303,50.1104,50.1204,2204088.9828963,0
+USFR.US,D,20220621,000000,50.1203,50.1303,50.1104,50.1303,4192537.1697437,0
+USFR.US,D,20220622,000000,50.1204,50.1303,50.1104,50.1303,1378345.4351345,0
+USFR.US,D,20220623,000000,50.1303,50.1403,50.1303,50.1403,1815718.6035157,0
+USFR.US,D,20220624,000000,50.0905,50.0905,50.0606,50.0905,2108827.3762728,0
+USFR.US,D,20220627,000000,50.0706,50.0905,50.0706,50.0905,1415617.0434279,0
+USFR.US,D,20220628,000000,50.0806,50.1004,50.0706,50.0905,2110283.7300422,0
+USFR.US,D,20220629,000000,50.1004,50.1104,50.0806,50.1104,5620013.9547633,0
+USFR.US,D,20220630,000000,50.1104,50.1204,50.1004,50.1104,2159500.4523895,0
+USFR.US,D,20220701,000000,50.0905,50.1553,50.0806,50.1403,2231613.0647543,0
+USFR.US,D,20220705,000000,50.1204,50.1204,50.1004,50.1104,9593880.108236,0
+USFR.US,D,20220706,000000,50.1004,50.1204,50.0905,50.1204,3759048.9505899,0
+USFR.US,D,20220707,000000,50.1204,50.1204,50.1104,50.1104,1874779.2729617,0
+USFR.US,D,20220708,000000,50.1004,50.1104,50.0905,50.1104,1838597.4190406,0
+USFR.US,D,20220711,000000,50.1004,50.1104,50.0806,50.1104,13184786.487676,0
+USFR.US,D,20220712,000000,50.1104,50.1104,50.0905,50.1004,4224514.68099,0
+USFR.US,D,20220713,000000,50.1104,50.1204,50.0905,50.1204,2307180.750889,0
+USFR.US,D,20220714,000000,50.1303,50.1303,50.1104,50.1204,3060074.4699641,0
+USFR.US,D,20220715,000000,50.1204,50.1303,50.1104,50.1204,1220821.1895364,0
+USFR.US,D,20220718,000000,50.1303,50.1403,50.1204,50.1303,3027827.784366,0
+USFR.US,D,20220719,000000,50.1303,50.1303,50.1104,50.1303,2302722.2995911,0
+USFR.US,D,20220720,000000,50.1204,50.1403,50.1204,50.1403,1694269.7473562,0
+USFR.US,D,20220721,000000,50.1403,50.1403,50.1303,50.1403,1864383.9201946,0
+USFR.US,D,20220722,000000,50.1204,50.1403,50.1104,50.1303,2417464.8977385,0
+USFR.US,D,20220725,000000,50.1403,50.1403,50.1204,50.1403,2090668.5652747,0
+USFR.US,D,20220726,000000,50.1303,50.1503,50.1303,50.1503,2166323.7603033,0
+USFR.US,D,20220727,000000,50.1303,50.1503,50.1303,50.1503,1894267.8995936,0
+USFR.US,D,20220728,000000,50.1403,50.1603,50.1104,50.1104,6093944.9845719,0
+USFR.US,D,20220729,000000,50.1503,50.1554,50.1204,50.1303,2842127.3651119,0
+USFR.US,D,20220801,000000,50.1303,50.1503,50.1303,50.1503,9402586.4794575,0
+USFR.US,D,20220802,000000,50.1503,50.1503,50.1204,50.1303,2822839.7778473,0
+USFR.US,D,20220803,000000,50.1204,50.1503,50.1204,50.1303,1517539.2233566,0
+USFR.US,D,20220804,000000,50.1403,50.1702,50.1303,50.1603,2319434.1513554,0
+USFR.US,D,20220805,000000,50.1503,50.1603,50.1403,50.1503,7686895.7259421,0
+USFR.US,D,20220808,000000,50.1603,50.1702,50.1303,50.1503,6207531.5654729,0
+USFR.US,D,20220809,000000,50.1603,50.1702,50.1503,50.1503,3093319.2588553,0
+USFR.US,D,20220810,000000,50.1702,50.1802,50.1603,50.1603,2190573.1330407,0
+USFR.US,D,20220811,000000,50.1802,50.1852,50.1702,50.1702,2461409.6058896,0
+USFR.US,D,20220812,000000,50.1902,50.1902,50.1702,50.1902,1822132.4836698,0
+USFR.US,D,20220815,000000,50.1802,50.1902,50.1702,50.1802,1368161.2020559,0
+USFR.US,D,20220816,000000,50.1902,50.2001,50.1802,50.2001,1434144.5254422,0
+USFR.US,D,20220817,000000,50.2001,50.2001,50.1802,50.1902,2229294.7143361,0
+USFR.US,D,20220818,000000,50.2001,50.2101,50.1902,50.2101,1485391.9075342,0
+USFR.US,D,20220819,000000,50.2101,50.2101,50.2001,50.2101,2569132.8966411,0
+USFR.US,D,20220822,000000,50.2001,50.2201,50.1902,50.2001,3741495.1046577,0
+USFR.US,D,20220823,000000,50.2101,50.2201,50.2001,50.2201,3705771.8537107,0
+USFR.US,D,20220824,000000,50.2201,50.2201,50.1902,50.2001,2327216.7740423,0
+USFR.US,D,20220825,000000,50.1204,50.1204,50.0805,50.1004,1634399.9007752,0
+USFR.US,D,20220826,000000,50.1004,50.1104,50.0904,50.1104,1498253.6416641,0
+USFR.US,D,20220829,000000,50.1004,50.1204,50.0904,50.1004,5238825.1803516,0
+USFR.US,D,20220830,000000,50.1104,50.1204,50.1104,50.1204,1425800.3425562,0
+USFR.US,D,20220831,000000,50.1303,50.1303,50.1104,50.1104,3266581.6387642,0
+USFR.US,D,20220901,000000,50.1303,50.1503,50.1204,50.1503,3271258.6329932,0
+USFR.US,D,20220902,000000,50.1403,50.1503,50.1303,50.1503,3350645.1949871,0
+USFR.US,D,20220906,000000,50.1503,50.1503,50.1403,50.1503,3286608.2793621,0
+USFR.US,D,20220907,000000,50.1503,50.1603,50.1303,50.1503,4453356.8909606,0
+USFR.US,D,20220908,000000,50.1603,50.1603,50.1503,50.1503,1721763.6259535,0
+USFR.US,D,20220909,000000,50.1802,50.1802,50.1652,50.1702,1270178.9751855,0
+USFR.US,D,20220912,000000,50.1802,50.1802,50.1702,50.1702,1844483.5823773,0
+USFR.US,D,20220913,000000,50.1802,50.1902,50.1702,50.1802,3095370.9591539,0
+USFR.US,D,20220914,000000,50.1902,50.1902,50.1702,50.1802,3340613.3231458,0
+USFR.US,D,20220915,000000,50.1902,50.2101,50.1802,50.2001,3827016.711826,0
+USFR.US,D,20220916,000000,50.1902,50.2001,50.1902,50.2001,2450360.9089736,0
+USFR.US,D,20220919,000000,50.2101,50.2101,50.1902,50.1902,2790409.6763532,0
+USFR.US,D,20220920,000000,50.2101,50.2201,50.2,50.2201,2463338.9662877,0
+USFR.US,D,20220921,000000,50.2101,50.2201,50.2001,50.2201,2087345.3322398,0
+USFR.US,D,20220922,000000,50.2301,50.24,50.2201,50.24,7668450.478976,0
+USFR.US,D,20220923,000000,50.2301,50.25,50.2231,50.24,6364257.0003063,0
+USFR.US,D,20220926,000000,50.1303,50.1303,50.1104,50.1204,4079388.8847734,0
+USFR.US,D,20220927,000000,50.1303,50.1403,50.1204,50.1303,4981128.213374,0
+USFR.US,D,20220928,000000,50.1403,50.1403,50.1104,50.1104,4849514.5472981,0
+USFR.US,D,20220929,000000,50.1403,50.1503,50.1303,50.1503,4086679.1395002,0
+USFR.US,D,20220930,000000,50.1503,50.1503,50.1403,50.1403,3369505.595386,0
+USFR.US,D,20221003,000000,50.1403,50.1503,50.1303,50.1503,7951995.2596862,0
+USFR.US,D,20221004,000000,50.1503,50.1603,50.1403,50.1503,4098559.1460679,0
+USFR.US,D,20221005,000000,50.1503,50.1603,50.1403,50.1603,3026116.5476083,0
+USFR.US,D,20221006,000000,50.1702,50.1802,50.1603,50.1702,2836253.0443156,0
+USFR.US,D,20221007,000000,50.1802,50.1802,50.1702,50.1702,3402520.3211588,0
+USFR.US,D,20221010,000000,50.1802,50.1902,50.1702,50.1802,3583598.4156948,0
+USFR.US,D,20221011,000000,50.1902,50.1902,50.1802,50.1902,4019506.5118352,0
+USFR.US,D,20221012,000000,50.1902,50.2001,50.1802,50.2001,4104618.9822871,0
+USFR.US,D,20221013,000000,50.2101,50.2101,50.1902,50.2001,3025207.0206431,0
+USFR.US,D,20221014,000000,50.2101,50.2101,50.2001,50.2101,3409858.7096168,0
+USFR.US,D,20221017,000000,50.2101,50.2101,50.2001,50.2001,2798295.5860053,0
+USFR.US,D,20221018,000000,50.2201,50.2201,50.2001,50.2201,13993040.270723,0
+USFR.US,D,20221019,000000,50.2301,50.2301,50.2201,50.2301,3639437.5552,0
+USFR.US,D,20221020,000000,50.2301,50.24,50.2301,50.2301,3361127.3177737,0
+USFR.US,D,20221021,000000,50.235,50.24,50.2301,50.2301,3930527.2982986,0
+USFR.US,D,20221024,000000,50.25,50.25,50.24,50.25,2578902.0385321,0
+USFR.US,D,20221025,000000,50.26,50.26,50.25,50.25,5951313,0
+USFR.US,D,20221026,000000,50.26,50.27,50.25,50.25,3352145,0
+USFR.US,D,20221027,000000,50.26,50.27,50.26,50.27,2424608,0
+USFR.US,D,20221028,000000,50.27,50.28,50.26,50.27,2752866,0
+USFR.US,D,20221031,000000,50.28,50.28,50.26,50.26,2229287,0
+USFR.US,D,20221101,000000,50.28,50.29,50.27,50.29,2557473,0
+USFR.US,D,20221102,000000,50.29,50.29,50.28,50.29,2059387,0
+USFR.US,D,20221103,000000,50.29,50.3,50.28,50.29,8481055,0
+USFR.US,D,20221104,000000,50.3,50.31,50.29,50.31,4371051,0
+USFR.US,D,20221107,000000,50.31,50.32,50.3,50.31,2498340,0
+USFR.US,D,20221108,000000,50.32,50.32,50.31,50.31,2517569,0
+USFR.US,D,20221109,000000,50.34,50.35,50.33,50.34,4984540,0
+USFR.US,D,20221110,000000,50.34,50.35,50.34,50.35,4081045,0
+USFR.US,D,20221111,000000,50.35,50.35,50.32,50.34,2805884,0
+USFR.US,D,20221114,000000,50.34,50.35,50.34,50.35,4106555,0
+USFR.US,D,20221115,000000,50.35,50.37,50.35,50.35,3349696,0
+USFR.US,D,20221116,000000,50.36,50.37,50.35,50.36,2816592,0
+USFR.US,D,20221117,000000,50.37,50.38,50.36,50.37,2206694,0
+USFR.US,D,20221118,000000,50.38,50.38,50.37,50.37,1999323,0
+USFR.US,D,20221121,000000,50.37,50.38,50.37,50.37,3217961,0
+USFR.US,D,20221122,000000,50.39,50.39,50.37,50.38,3278831,0
+USFR.US,D,20221123,000000,50.23,50.23,50.21,50.22,2954484,0
+USFR.US,D,20221125,000000,50.23,50.23,50.22,50.23,2003554,0
+USFR.US,D,20221128,000000,50.23,50.24,50.23,50.23,2994515,0
+USFR.US,D,20221129,000000,50.25,50.26,50.24,50.26,1947242,0
+USFR.US,D,20221130,000000,50.26,50.26,50.25,50.25,2916387,0
+USFR.US,D,20221201,000000,50.26,50.27,50.25,50.27,3949502,0
+USFR.US,D,20221202,000000,50.27,50.27,50.26,50.27,3940207,0
+USFR.US,D,20221205,000000,50.27,50.29,50.27,50.28,2641986,0
+USFR.US,D,20221206,000000,50.29,50.3,50.28,50.3,4348057,0
+USFR.US,D,20221207,000000,50.29,50.3,50.28,50.29,3308162,0
+USFR.US,D,20221208,000000,50.3,50.32,50.295,50.32,2716775,0
+USFR.US,D,20221209,000000,50.32,50.32,50.31,50.31,2567843,0
+USFR.US,D,20221212,000000,50.32,50.33,50.31,50.31,4148353,0
+USFR.US,D,20221213,000000,50.34,50.34,50.31,50.33,3464019,0
+USFR.US,D,20221214,000000,50.33,50.34,50.32,50.34,2624495,0
+USFR.US,D,20221215,000000,50.35,50.36,50.34,50.35,4295614,0
+USFR.US,D,20221216,000000,50.36,50.36,50.34,50.34,3647652,0
+USFR.US,D,20221219,000000,50.34,50.36,50.34,50.35,3339324,0
+USFR.US,D,20221220,000000,50.36,50.37,50.36,50.36,2309207,0
+USFR.US,D,20221221,000000,50.37,50.37,50.36,50.36,2888746,0
+USFR.US,D,20221222,000000,50.37,50.4,50.37,50.39,3624536,0
+USFR.US,D,20221223,000000,50.2,50.21,50.2,50.2,3435170,0
+USFR.US,D,20221227,000000,50.2,50.22,50.2,50.21,2578835,0
+USFR.US,D,20221228,000000,50.22,50.24,50.22,50.23,3071456,0
+USFR.US,D,20221229,000000,50.25,50.27,50.24,50.27,7152411,0
+USFR.US,D,20221230,000000,50.26,50.27,50.2538,50.27,2514221,0
+USFR.US,D,20230103,000000,50.27,50.28,50.26,50.27,12341224,0
+USFR.US,D,20230104,000000,50.28,50.29,50.26,50.26,7551669,0
+USFR.US,D,20230105,000000,50.28,50.31,50.2701,50.3,3591365,0
+USFR.US,D,20230106,000000,50.3,50.3,50.29,50.3,2832852,0
+USFR.US,D,20230109,000000,50.31,50.31,50.29,50.29,4465833,0
+USFR.US,D,20230110,000000,50.31,50.32,50.31,50.31,2745579,0
+USFR.US,D,20230111,000000,50.32,50.33,50.31,50.31,3143263,0
+USFR.US,D,20230112,000000,50.33,50.36,50.33,50.34,2552309,0
+USFR.US,D,20230113,000000,50.35,50.35,50.34,50.35,2496371,0
+USFR.US,D,20230117,000000,50.36,50.37,50.35,50.37,2118805,0
+USFR.US,D,20230118,000000,50.37,50.38,50.37,50.38,4384354,0
+USFR.US,D,20230119,000000,50.39,50.39,50.38,50.39,2622765,0
+USFR.US,D,20230120,000000,50.39,50.39,50.38,50.39,2205106,0
+USFR.US,D,20230123,000000,50.39,50.4,50.38,50.4,2543399,0
+USFR.US,D,20230124,000000,50.4,50.41,50.4,50.4,2954508,0
+USFR.US,D,20230125,000000,50.23,50.24,50.22,50.22,3873872,0
+USFR.US,D,20230126,000000,50.25,50.26,50.24,50.26,3418028,0
+USFR.US,D,20230127,000000,50.26,50.26,50.25,50.25,3192639,0
+USFR.US,D,20230130,000000,50.26,50.27,50.25,50.26,4793411,0
+USFR.US,D,20230131,000000,50.28,50.29,50.27,50.28,3116846,0
+USFR.US,D,20230201,000000,50.28,50.3,50.27,50.28,4178140,0
+USFR.US,D,20230202,000000,50.29,50.33,50.29,50.33,3545215,0
+USFR.US,D,20230203,000000,50.32,50.32,50.3,50.31,10040543,0
+USFR.US,D,20230206,000000,50.32,50.325,50.31,50.32,3958708,0
+USFR.US,D,20230207,000000,50.33,50.34,50.32,50.33,3026200,0
+USFR.US,D,20230208,000000,50.34,50.34,50.33,50.34,2868327,0
+USFR.US,D,20230209,000000,50.34,50.35,50.34,50.34,2299208,0
+USFR.US,D,20230210,000000,50.35,50.35,50.34,50.34,3054834,0
+USFR.US,D,20230213,000000,50.36,50.36,50.35,50.36,2622877,0
+USFR.US,D,20230214,000000,50.37,50.37,50.36,50.36,2410820,0
+USFR.US,D,20230215,000000,50.36,50.38,50.36,50.37,2704707,0
+USFR.US,D,20230216,000000,50.4,50.41,50.39,50.41,2987186,0
+USFR.US,D,20230217,000000,50.4,50.41,50.4,50.4,2724160,0
+USFR.US,D,20230221,000000,50.4,50.42,50.4,50.4,3586641,0
+USFR.US,D,20230222,000000,50.24,50.24,50.23,50.24,4652536,0
+USFR.US,D,20230223,000000,50.25,50.27,50.25,50.27,3251923,0
+USFR.US,D,20230224,000000,50.27,50.28,50.26,50.27,3479671,0
+USFR.US,D,20230227,000000,50.28,50.28,50.27,50.28,2929401,0
+USFR.US,D,20230228,000000,50.29,50.29,50.28,50.29,4064877,0
+USFR.US,D,20230301,000000,50.29,50.3,50.29,50.3,7203400,0
+USFR.US,D,20230302,000000,50.31,50.32,50.3,50.32,3877945,0
+USFR.US,D,20230303,000000,50.31,50.32,50.31,50.32,3195946,0
+USFR.US,D,20230306,000000,50.32,50.33,50.31,50.31,3731055,0
+USFR.US,D,20230307,000000,50.32,50.33,50.3101,50.33,2825319,0
+USFR.US,D,20230308,000000,50.34,50.35,50.33,50.35,4406815,0
+USFR.US,D,20230309,000000,50.37,50.37,50.36,50.37,3301830,0
+USFR.US,D,20230310,000000,50.38,50.38,50.36,50.38,5163610,0
+USFR.US,D,20230313,000000,50.37,50.39,50.36,50.39,8736375,0
+USFR.US,D,20230314,000000,50.37,50.38,50.37,50.38,4466877,0
+USFR.US,D,20230315,000000,50.37,50.38,50.36,50.38,5716191,0
+USFR.US,D,20230316,000000,50.38,50.39,50.375,50.38,5416981,0
+USFR.US,D,20230317,000000,50.38,50.39,50.37,50.38,3744473,0
+USFR.US,D,20230320,000000,50.37,50.38,50.37,50.37,3652232,0
+USFR.US,D,20230321,000000,50.38,50.39,50.37,50.38,2807358,0
+USFR.US,D,20230322,000000,50.37,50.39,50.37,50.39,3117696,0
+USFR.US,D,20230323,000000,50.395,50.41,50.39,50.4,2882768,0
+USFR.US,D,20230324,000000,50.41,50.41,50.39,50.4,4954066,0
+USFR.US,D,20230327,000000,50.2,50.22,50.2,50.21,4722743,0
+USFR.US,D,20230328,000000,50.21,50.23,50.21,50.22,4441915,0
+USFR.US,D,20230329,000000,50.22,50.24,50.22,50.24,4557476,0
+USFR.US,D,20230330,000000,50.26,50.28,50.2454,50.28,5249015,0
+USFR.US,D,20230331,000000,50.27,50.27,50.26,50.27,3216670,0
+USFR.US,D,20230403,000000,50.28,50.29,50.27,50.29,7442074,0
+USFR.US,D,20230404,000000,50.3,50.31,50.29,50.29,3007696,0
+USFR.US,D,20230405,000000,50.32,50.325,50.31,50.32,3367198,0
+USFR.US,D,20230406,000000,50.32,50.33,50.32,50.33,3986771,0
+USFR.US,D,20230410,000000,50.32,50.33,50.32,50.33,3764094,0
+USFR.US,D,20230411,000000,50.34,50.35,50.33,50.34,6888258,0
+USFR.US,D,20230412,000000,50.34,50.36,50.34,50.35,3116242,0
+USFR.US,D,20230413,000000,50.36,50.37,50.36,50.36,2482653,0
+USFR.US,D,20230414,000000,50.37,50.38,50.36,50.38,3900298,0
+USFR.US,D,20230417,000000,50.37,50.39,50.37,50.38,3660162,0
+USFR.US,D,20230418,000000,50.38,50.4,50.38,50.38,3002876,0
+USFR.US,D,20230419,000000,50.4,50.41,50.39,50.41,3151005,0
+USFR.US,D,20230420,000000,50.42,50.43,50.41,50.43,3807311,0
+USFR.US,D,20230421,000000,50.43,50.43,50.42,50.43,3026513,0
+USFR.US,D,20230424,000000,50.23,50.23,50.22,50.23,3962248,0
+USFR.US,D,20230425,000000,50.24,50.25,50.23,50.25,3133007,0
+USFR.US,D,20230426,000000,50.25,50.27,50.24,50.27,2651574,0
+USFR.US,D,20230427,000000,50.29,50.29,50.28,50.29,2011675,0
+USFR.US,D,20230428,000000,50.3,50.32,50.29,50.32,4483333,0
+USFR.US,D,20230501,000000,50.34,50.35,50.33,50.33,4029815,0
+USFR.US,D,20230502,000000,50.33,50.34,50.33,50.34,3873713,0
+USFR.US,D,20230503,000000,50.35,50.36,50.34,50.34,2727374,0
+USFR.US,D,20230504,000000,50.37,50.38,50.36,50.37,4420599,0
+USFR.US,D,20230505,000000,50.37,50.38,50.36,50.38,5494846,0
+USFR.US,D,20230508,000000,50.38,50.38,50.37,50.38,2896424,0
+USFR.US,D,20230509,000000,50.37,50.39,50.37,50.39,3710431,0
+USFR.US,D,20230510,000000,50.39,50.4,50.39,50.39,3212969,0
+USFR.US,D,20230511,000000,50.4,50.42,50.4,50.41,3278663,0
+USFR.US,D,20230512,000000,50.41,50.42,50.41,50.42,3634381,0
+USFR.US,D,20230515,000000,50.43,50.43,50.41,50.41,4375598,0
+USFR.US,D,20230516,000000,50.42,50.43,50.42,50.42,3993268,0
+USFR.US,D,20230517,000000,50.43,50.44,50.42,50.43,3436434,0
+USFR.US,D,20230518,000000,50.45,50.46,50.44,50.46,3598362,0
+USFR.US,D,20230519,000000,50.46,50.46,50.44,50.45,3858993,0
+USFR.US,D,20230522,000000,50.46,50.47,50.45,50.47,2761924,0
+USFR.US,D,20230523,000000,50.47,50.47,50.46,50.46,5182923,0
+USFR.US,D,20230524,000000,50.26,50.26,50.24,50.24,6370992,0
+USFR.US,D,20230525,000000,50.27,50.29,50.27,50.29,4929023,0
+USFR.US,D,20230526,000000,50.285,50.29,50.28,50.29,2896922,0
+USFR.US,D,20230530,000000,50.3,50.32,50.3,50.3,5060725,0
+USFR.US,D,20230531,000000,50.32,50.33,50.31,50.33,4619051,0
+USFR.US,D,20230601,000000,50.34,50.34,50.33,50.34,6550740,0
+USFR.US,D,20230602,000000,50.34,50.36,50.33,50.36,3411052,0
+USFR.US,D,20230605,000000,50.36,50.4101,50.35,50.36,3579959,0
+USFR.US,D,20230606,000000,50.37,50.38,50.36,50.38,7852135,0
+USFR.US,D,20230607,000000,50.37,50.39,50.37,50.38,2678862,0
+USFR.US,D,20230608,000000,50.4,50.41,50.39,50.39,3088896,0
+USFR.US,D,20230609,000000,50.4,50.41,50.4,50.41,2263305,0
+USFR.US,D,20230612,000000,50.41,50.42,50.41,50.41,2213537,0
+USFR.US,D,20230613,000000,50.42,50.42,50.41,50.41,3545142,0
+USFR.US,D,20230614,000000,50.42,50.43,50.41,50.41,2758829,0
+USFR.US,D,20230615,000000,50.44,50.45,50.43,50.43,11465439,0
+USFR.US,D,20230616,000000,50.44,50.45,50.43,50.44,4123395,0
+USFR.US,D,20230620,000000,50.45,50.46,50.45,50.45,5577619,0
+USFR.US,D,20230621,000000,50.46,50.47,50.45,50.47,3207280,0
+USFR.US,D,20230622,000000,50.49,50.49,50.48,50.49,3334867,0
+USFR.US,D,20230623,000000,50.49,50.5,50.48,50.5,3886862,0
+USFR.US,D,20230626,000000,50.28,50.29,50.28,50.29,4441170,0
+USFR.US,D,20230627,000000,50.3,50.3,50.29,50.3,3542455,0
+USFR.US,D,20230628,000000,50.3,50.3,50.29,50.29,2991548,0
+USFR.US,D,20230629,000000,50.32,50.32,50.31,50.31,2847418,0
+USFR.US,D,20230630,000000,50.33,50.34,50.32,50.32,3417453,0
+USFR.US,D,20230703,000000,50.34,50.34,50.33,50.34,5354259,0
+USFR.US,D,20230705,000000,50.35,50.36,50.34,50.36,2455430,0
+USFR.US,D,20230706,000000,50.38,50.39,50.37,50.39,4385248,0
+USFR.US,D,20230707,000000,50.38,50.39,50.38,50.39,2813964,0
+USFR.US,D,20230710,000000,50.4,50.4,50.39,50.39,3804426,0
+USFR.US,D,20230711,000000,50.4,50.42,50.39,50.42,3405742,0
+USFR.US,D,20230712,000000,50.41,50.42,50.4,50.4,5251790,0
+USFR.US,D,20230713,000000,50.42,50.43,50.42,50.43,3605538,0
+USFR.US,D,20230714,000000,50.43,50.44,50.43,50.43,3813551,0
+USFR.US,D,20230717,000000,50.44,50.46,50.43,50.46,2724338,0
+USFR.US,D,20230718,000000,50.46,50.46,50.45,50.45,3763236,0
+USFR.US,D,20230719,000000,50.45,50.47,50.45,50.46,2881606,0
+USFR.US,D,20230720,000000,50.49,50.49,50.48,50.48,2701571,0
+USFR.US,D,20230721,000000,50.5,50.5,50.49,50.49,3227200,0
+USFR.US,D,20230724,000000,50.5,50.5,50.48,50.48,7643538,0
+USFR.US,D,20230725,000000,50.27,50.29,50.26,50.29,6799143,0
+USFR.US,D,20230726,000000,50.29,50.3,50.29,50.3,2796469,0
+USFR.US,D,20230727,000000,50.32,50.32,50.31,50.31,4929207,0
+USFR.US,D,20230728,000000,50.33,50.33,50.31,50.32,3216765,0
+USFR.US,D,20230731,000000,50.33,50.34,50.32,50.34,2745912,0
+USFR.US,D,20230801,000000,50.34,50.35,50.34,50.35,4619313,0
+USFR.US,D,20230802,000000,50.35,50.36,50.35,50.36,3044975,0
+USFR.US,D,20230803,000000,50.37,50.38,50.37,50.38,4875921,0
+USFR.US,D,20230804,000000,50.39,50.39,50.37,50.38,3287343,0
+USFR.US,D,20230807,000000,50.38,50.39,50.37,50.39,3064522,0
+USFR.US,D,20230808,000000,50.39,50.4,50.39,50.39,2605145,0
+USFR.US,D,20230809,000000,50.4,50.41,50.39,50.41,3293803,0
+USFR.US,D,20230810,000000,50.42,50.43,50.42,50.43,2641358,0
+USFR.US,D,20230811,000000,50.425,50.43,50.42,50.43,2368441,0
+USFR.US,D,20230814,000000,50.44,50.44,50.43,50.43,2194196,0
+USFR.US,D,20230815,000000,50.44,50.46,50.43,50.46,3203471,0
+USFR.US,D,20230816,000000,50.46,50.46,50.45,50.45,3555988,0
+USFR.US,D,20230817,000000,50.48,50.48,50.46,50.47,3749443,0
+USFR.US,D,20230818,000000,50.48,50.49,50.47,50.48,3889928,0
+USFR.US,D,20230821,000000,50.485,50.49,50.48,50.48,3857375,0
+USFR.US,D,20230822,000000,50.49,50.5,50.48,50.5,3819655,0
+USFR.US,D,20230823,000000,50.5,50.51,50.49,50.51,3995465,0
+USFR.US,D,20230824,000000,50.51,50.52,50.51,50.51,4592394,0
+USFR.US,D,20230825,000000,50.3,50.3,50.29,50.29,7044319,0
+USFR.US,D,20230828,000000,50.3,50.3,50.285,50.29,3739686,0
+USFR.US,D,20230829,000000,50.3,50.31,50.29,50.3,3842305,0
+USFR.US,D,20230830,000000,50.31,50.31,50.3,50.31,4951482,0
+USFR.US,D,20230831,000000,50.34,50.34,50.33,50.34,3701411,0
+USFR.US,D,20230901,000000,50.34,50.35,50.33,50.35,5264060,0
+USFR.US,D,20230905,000000,50.35,50.36,50.35,50.36,2421828,0
+USFR.US,D,20230906,000000,50.37,50.37,50.36,50.37,3953374,0
+USFR.US,D,20230907,000000,50.39,50.39,50.375,50.39,2688953,0
+USFR.US,D,20230908,000000,50.4,50.4,50.39,50.4,2406362,0
+USFR.US,D,20230911,000000,50.4,50.41,50.39,50.4,3018393,0
+USFR.US,D,20230912,000000,50.41,50.42,50.4,50.41,4584696,0
+USFR.US,D,20230913,000000,50.42,50.42,50.4,50.4,4204467,0
+USFR.US,D,20230914,000000,50.44,50.44,50.42,50.43,2966977,0
+USFR.US,D,20230915,000000,50.44,50.45,50.44,50.44,2921558,0
+USFR.US,D,20230918,000000,50.44,50.45,50.44,50.45,2871988,0
+USFR.US,D,20230919,000000,50.46,50.46,50.45,50.46,2422326,0
+USFR.US,D,20230920,000000,50.46,50.47,50.46,50.47,3476963,0
+USFR.US,D,20230921,000000,50.49,50.49,50.48,50.48,4728787,0
+USFR.US,D,20230922,000000,50.4812,50.49,50.48,50.48,4097026,0
+USFR.US,D,20230925,000000,50.27,50.28,50.26,50.28,6879101,0
+USFR.US,D,20230926,000000,50.29,50.29,50.28,50.28,4111545,0
+USFR.US,D,20230927,000000,50.29,50.29,50.28,50.28,5884608,0
+USFR.US,D,20230928,000000,50.3,50.3,50.29,50.29,7377357,0
+USFR.US,D,20230929,000000,50.3,50.32,50.3,50.32,6521339,0
+USFR.US,D,20231002,000000,50.34,50.34,50.33,50.33,5352204,0
+USFR.US,D,20231003,000000,50.33,50.34,50.33,50.33,5727949,0
+USFR.US,D,20231004,000000,50.34,50.34,50.33,50.33,4381958,0
+USFR.US,D,20231005,000000,50.36,50.37,50.35,50.36,5072808,0
+USFR.US,D,20231006,000000,50.36,50.38,50.36,50.37,8151031,0
+USFR.US,D,20231009,000000,50.38,50.39,50.38,50.38,2573231,0
+USFR.US,D,20231010,000000,50.38,50.39,50.38,50.38,3074473,0
+USFR.US,D,20231011,000000,50.38,50.4,50.38,50.39,3632245,0
+USFR.US,D,20231012,000000,50.41,50.42,50.4,50.41,3778982,0
+USFR.US,D,20231013,000000,50.42,50.43,50.41,50.42,4226762,0
+USFR.US,D,20231016,000000,50.43,50.44,50.43,50.43,6080716,0
+USFR.US,D,20231017,000000,50.44,50.44,50.43,50.44,6502068,0
+USFR.US,D,20231018,000000,50.44,50.45,50.435,50.44,3676156,0
+USFR.US,D,20231019,000000,50.46,50.47,50.46,50.46,3429275,0
+USFR.US,D,20231020,000000,50.47,50.48,50.46,50.48,5305034,0
+USFR.US,D,20231023,000000,50.48,50.49,50.47,50.49,6225051,0
+USFR.US,D,20231024,000000,50.49,50.5,50.49,50.49,4588709,0
+USFR.US,D,20231025,000000,50.28,50.28,50.27,50.27,5958585,0
+USFR.US,D,20231026,000000,50.29,50.3,50.28,50.29,6295380,0
+USFR.US,D,20231027,000000,50.3,50.31,50.29,50.3,4989894,0
+USFR.US,D,20231030,000000,50.31,50.32,50.3,50.32,3919714,0
+USFR.US,D,20231031,000000,50.33,50.33,50.32,50.32,3811184,0
+USFR.US,D,20231101,000000,50.34,50.34,50.33,50.34,7616168,0
+USFR.US,D,20231102,000000,50.35,50.36,50.35,50.35,10355150,0
+USFR.US,D,20231103,000000,50.35,50.36,50.35,50.36,4739698,0
+USFR.US,D,20231106,000000,50.37,50.38,50.36,50.38,4595316,0
+USFR.US,D,20231107,000000,50.38,50.38,50.37,50.38,3608335,0
+USFR.US,D,20231108,000000,50.39,50.39,50.38,50.38,2910841,0
+USFR.US,D,20231109,000000,50.42,50.42,50.4,50.41,3011913,0
+USFR.US,D,20231110,000000,50.41,50.42,50.4,50.4,4502169,0
+USFR.US,D,20231113,000000,50.43,50.43,50.42,50.43,3494261,0
+USFR.US,D,20231114,000000,50.44,50.44,50.42,50.42,4247254,0
+USFR.US,D,20231115,000000,50.42,50.43,50.42,50.42,5078296,0
+USFR.US,D,20231116,000000,50.44,50.45,50.44,50.45,3900369,0
+USFR.US,D,20231117,000000,50.46,50.46,50.44,50.45,3674935,0
+USFR.US,D,20231120,000000,50.45,50.46,50.45,50.46,4759385,0
+USFR.US,D,20231121,000000,50.4699,50.47,50.46,50.46,5823499,0
+USFR.US,D,20231122,000000,50.48,50.49,50.48,50.49,3881143,0
+USFR.US,D,20231124,000000,50.28,50.28,50.27,50.27,2441296,0
+USFR.US,D,20231127,000000,50.29,50.29,50.28,50.28,3800114,0
+USFR.US,D,20231128,000000,50.29,50.29,50.28,50.29,3660270,0
+USFR.US,D,20231129,000000,50.29,50.3,50.29,50.29,4209419,0
+USFR.US,D,20231130,000000,50.32,50.33,50.32,50.32,3987160,0
+USFR.US,D,20231201,000000,50.32,50.33,50.32,50.32,4455179,0
+USFR.US,D,20231204,000000,50.32,50.34,50.32,50.33,5435662,0
+USFR.US,D,20231205,000000,50.33,50.34,50.33,50.33,6213242,0
+USFR.US,D,20231206,000000,50.34,50.34,50.33,50.34,3922698,0
+USFR.US,D,20231207,000000,50.36,50.36,50.34,50.34,4845144,0
+USFR.US,D,20231208,000000,50.35,50.35,50.34,50.35,8336355,0
+USFR.US,D,20231211,000000,50.36,50.36,50.35,50.35,3240695,0
+USFR.US,D,20231212,000000,50.365,50.39,50.36,50.39,4941398,0
+USFR.US,D,20231213,000000,50.37,50.39,50.37,50.38,5496340,0
+USFR.US,D,20231214,000000,50.4,50.41,50.39,50.39,24328858,0
+USFR.US,D,20231215,000000,50.39,50.4,50.39,50.39,12929757,0
+USFR.US,D,20231218,000000,50.4,50.42,50.4,50.41,4309362,0
+USFR.US,D,20231219,000000,50.41,50.42,50.41,50.42,3921798,0
+USFR.US,D,20231220,000000,50.43,50.43,50.41,50.42,3888178,0
+USFR.US,D,20231221,000000,50.44,50.45,50.43,50.45,6409668,0
+USFR.US,D,20231222,000000,50.22,50.23,50.21,50.21,5579403,0
+USFR.US,D,20231226,000000,50.21,50.22,50.21,50.21,4673339,0
+USFR.US,D,20231227,000000,50.22,50.23,50.21,50.21,3949494,0
+USFR.US,D,20231228,000000,50.25,50.25,50.24,50.24,3977419,0
+USFR.US,D,20231229,000000,50.24,50.26,50.24,50.24,6286970,0
+USFR.US,D,20240102,000000,50.26,50.27,50.26,50.26,5346242,0
+USFR.US,D,20240103,000000,50.27,50.27,50.26,50.26,3639144,0
+USFR.US,D,20240104,000000,50.28,50.29,50.27,50.29,2748004,0
+USFR.US,D,20240105,000000,50.3,50.3,50.29,50.3,5035623,0
+USFR.US,D,20240108,000000,50.29,50.3,50.29,50.3,3434866,0
+USFR.US,D,20240109,000000,50.3,50.31,50.3,50.3,2505161,0
+USFR.US,D,20240110,000000,50.32,50.32,50.31,50.31,3480772,0
+USFR.US,D,20240111,000000,50.34,50.35,50.33,50.35,6435689,0
+USFR.US,D,20240112,000000,50.35,50.35,50.34,50.34,2839846,0
+USFR.US,D,20240116,000000,50.35,50.36,50.34,50.36,4429011,0
+USFR.US,D,20240117,000000,50.36,50.37,50.36,50.36,4574802,0
+USFR.US,D,20240118,000000,50.38,50.39,50.38,50.39,5276795,0
+USFR.US,D,20240119,000000,50.39,50.4,50.39,50.4,3624748,0
+USFR.US,D,20240122,000000,50.4,50.41,50.4,50.41,10361527,0
+USFR.US,D,20240123,000000,50.41,50.42,50.41,50.41,3314505,0
+USFR.US,D,20240124,000000,50.41,50.43,50.41,50.42,4311976,0
+USFR.US,D,20240125,000000,50.22,50.23,50.21,50.23,6035339,0
+USFR.US,D,20240126,000000,50.22,50.23,50.22,50.23,4759765,0
+USFR.US,D,20240129,000000,50.235,50.24,50.23,50.24,3312394,0
+USFR.US,D,20240130,000000,50.25,50.26,50.24,50.25,3733766,0
+USFR.US,D,20240131,000000,50.27,50.28,50.26,50.28,5306200,0
+USFR.US,D,20240201,000000,50.29,50.3,50.29,50.29,4219072,0
+USFR.US,D,20240202,000000,50.3,50.31,50.29,50.29,4421876,0
+USFR.US,D,20240205,000000,50.31,50.32,50.31,50.32,4254103,0
+USFR.US,D,20240206,000000,50.32,50.34,50.32,50.34,4150871,0
+USFR.US,D,20240207,000000,50.35,50.35,50.34,50.34,3417190,0
+USFR.US,D,20240208,000000,50.36,50.37,50.36,50.37,3749726,0
+USFR.US,D,20240209,000000,50.38,50.39,50.37,50.39,3723454,0
+USFR.US,D,20240212,000000,50.39,50.39,50.38,50.38,3159619,0
+USFR.US,D,20240213,000000,50.39,50.4,50.39,50.4,3686702,0
+USFR.US,D,20240214,000000,50.41,50.41,50.4,50.41,2626510,0
+USFR.US,D,20240215,000000,50.42,50.43,50.42,50.42,2831241,0
+USFR.US,D,20240216,000000,50.43,50.44,50.43,50.44,3493039,0
+USFR.US,D,20240220,000000,50.44,50.44,50.43,50.44,3551288,0
+USFR.US,D,20240221,000000,50.44,50.46,50.44,50.46,3003496,0
+USFR.US,D,20240222,000000,50.46,50.47,50.46,50.46,3646219,0
+USFR.US,D,20240223,000000,50.26,50.26,50.25,50.26,5173211,0
+USFR.US,D,20240226,000000,50.27,50.28,50.26,50.28,4448068,0
+USFR.US,D,20240227,000000,50.28,50.29,50.28,50.28,3907645,0
+USFR.US,D,20240228,000000,50.29,50.29,50.28,50.29,3604890,0
+USFR.US,D,20240229,000000,50.3,50.31,50.3,50.3,4538202,0
+USFR.US,D,20240301,000000,50.31,50.31,50.3,50.31,3216947,0
+USFR.US,D,20240304,000000,50.32,50.33,50.31,50.33,3137968,0
+USFR.US,D,20240305,000000,50.33,50.33,50.32,50.33,2638582,0
+USFR.US,D,20240306,000000,50.33,50.34,50.33,50.33,3107029,0
+USFR.US,D,20240307,000000,50.35,50.36,50.34,50.36,3798998,0
+USFR.US,D,20240308,000000,50.36,50.37,50.36,50.36,2992000,0
+USFR.US,D,20240311,000000,50.37,50.38,50.37,50.37,4355909,0
+USFR.US,D,20240312,000000,50.38,50.39,50.37,50.38,3116465,0
+USFR.US,D,20240313,000000,50.39,50.39,50.38,50.38,2400126,0
+USFR.US,D,20240314,000000,50.4,50.41,50.4,50.4,2391600,0
+USFR.US,D,20240315,000000,50.41,50.42,50.4,50.41,3143345,0
+USFR.US,D,20240318,000000,50.42,50.43,50.41,50.42,2972218,0
+USFR.US,D,20240319,000000,50.43,50.44,50.43,50.44,3508588,0
+USFR.US,D,20240320,000000,50.44,50.44,50.43,50.43,2861148,0
+USFR.US,D,20240321,000000,50.46,50.46,50.45,50.46,4240827,0
+USFR.US,D,20240322,000000,50.24,50.24,50.23,50.24,4179372,0
+USFR.US,D,20240325,000000,50.24,50.26,50.24,50.25,3032132,0
+USFR.US,D,20240326,000000,50.26,50.26,50.25,50.26,4526761,0
+USFR.US,D,20240327,000000,50.28,50.29,50.27,50.28,5864524,0
+USFR.US,D,20240328,000000,50.29,50.3,50.28,50.29,3929539,0
+USFR.US,D,20240401,000000,50.3,50.31,50.3,50.31,4797243,0
+USFR.US,D,20240402,000000,50.32,50.32,50.31,50.31,3295738,0
+USFR.US,D,20240403,000000,50.33,50.33,50.31,50.33,3131230,0
+USFR.US,D,20240404,000000,50.34,50.35,50.34,50.34,2907132,0
+USFR.US,D,20240405,000000,50.35,50.36,50.3482,50.35,3609077,0
+USFR.US,D,20240408,000000,50.37,50.37,50.36,50.36,3006136,0
+USFR.US,D,20240409,000000,50.37,50.38,50.37,50.38,6109139,0
+USFR.US,D,20240410,000000,50.38,50.39,50.375,50.39,3521750,0
+USFR.US,D,20240411,000000,50.4,50.42,50.4,50.42,4598356,0
+USFR.US,D,20240412,000000,50.42,50.43,50.42,50.43,5624961,0
+USFR.US,D,20240415,000000,50.43,50.45,50.43,50.44,5872915,0
+USFR.US,D,20240416,000000,50.44,50.46,50.44,50.46,5568846,0
+USFR.US,D,20240417,000000,50.45,50.46,50.45,50.45,3939249,0
+USFR.US,D,20240418,000000,50.47,50.48,50.47,50.47,3409156,0
+USFR.US,D,20240419,000000,50.48,50.49,50.47,50.48,3606477,0
+USFR.US,D,20240422,000000,50.49,50.5,50.48,50.5,3502191,0
+USFR.US,D,20240423,000000,50.49,50.5,50.49,50.5,4335457,0
+USFR.US,D,20240424,000000,50.28,50.29,50.27,50.28,5463874,0
+USFR.US,D,20240425,000000,50.31,50.31,50.3,50.31,5520017,0
+USFR.US,D,20240426,000000,50.32,50.32,50.31,50.32,4186457,0
+USFR.US,D,20240429,000000,50.33,50.33,50.32,50.32,3377096,0
+USFR.US,D,20240430,000000,50.34,50.35,50.33,50.34,4456007,0
+USFR.US,D,20240501,000000,50.34,50.36,50.34,50.36,5042786,0
+USFR.US,D,20240502,000000,50.37,50.37,50.36,50.36,4055411,0
+USFR.US,D,20240503,000000,50.37,50.38,50.36,50.38,2878146,0
+USFR.US,D,20240506,000000,50.38,50.38,50.37,50.38,3561239,0
+USFR.US,D,20240507,000000,50.38,50.39,50.38,50.39,4049753,0
+USFR.US,D,20240508,000000,50.39,50.4,50.39,50.4,3617655,0
+USFR.US,D,20240509,000000,50.42,50.42,50.41,50.42,3007369,0
+USFR.US,D,20240510,000000,50.42,50.43,50.41,50.43,2667521,0
+USFR.US,D,20240513,000000,50.44,50.44,50.43,50.43,2572610,0
+USFR.US,D,20240514,000000,50.44,50.44,50.43,50.44,2486513,0
+USFR.US,D,20240515,000000,50.44,50.46,50.44,50.45,3595951,0
+USFR.US,D,20240516,000000,50.47,50.48,50.47,50.47,6688970,0
+USFR.US,D,20240517,000000,50.47,50.48,50.47,50.48,2583464,0
+USFR.US,D,20240520,000000,50.49,50.49,50.48,50.48,3076059,0
+USFR.US,D,20240521,000000,50.49,50.5,50.49,50.49,2653409,0
+USFR.US,D,20240522,000000,50.5,50.51,50.5,50.5,2668853,0
+USFR.US,D,20240523,000000,50.52,50.53,50.52,50.52,3616830,0
+USFR.US,D,20240524,000000,50.31,50.31,50.3,50.31,4883091,0
+USFR.US,D,20240528,000000,50.31,50.32,50.31,50.32,4776189,0
+USFR.US,D,20240529,000000,50.33,50.33,50.3,50.33,5064864,0
+USFR.US,D,20240530,000000,50.34,50.34,50.33,50.33,3838848,0
+USFR.US,D,20240531,000000,50.35,50.36,50.35,50.36,4432003,0
+USFR.US,D,20240603,000000,50.35,50.36,50.35,50.36,6004761,0
+USFR.US,D,20240604,000000,50.37,50.37,50.36,50.37,3701214,0
+USFR.US,D,20240605,000000,50.37,50.38,50.37,50.37,4020970,0
+USFR.US,D,20240606,000000,50.38,50.39,50.38,50.39,2871899,0
+USFR.US,D,20240607,000000,50.4,50.41,50.39,50.4,2799025,0
+USFR.US,D,20240610,000000,50.41,50.42,50.4,50.41,3123513,0
+USFR.US,D,20240611,000000,50.41,50.42,50.41,50.41,3453951,0
+USFR.US,D,20240612,000000,50.42,50.43,50.41,50.41,5825244,0
+USFR.US,D,20240613,000000,50.42,50.43,50.42,50.42,2717790,0
+USFR.US,D,20240614,000000,50.44,50.45,50.44,50.44,2692349,0
+USFR.US,D,20240617,000000,50.45,50.46,50.45,50.45,2741646,0
+USFR.US,D,20240618,000000,50.47,50.47,50.46,50.46,2501430,0
+USFR.US,D,20240620,000000,50.47,50.48,50.47,50.48,3532700,0
+USFR.US,D,20240621,000000,50.49,50.5,50.49,50.5,3168397,0
+USFR.US,D,20240624,000000,50.5,50.51,50.5,50.51,3728946,0
+USFR.US,D,20240625,000000,50.29,50.29,50.28,50.29,4858396,0
+USFR.US,D,20240626,000000,50.3,50.3,50.28,50.28,3922317,0
+USFR.US,D,20240627,000000,50.3,50.3,50.29,50.29,3810851,0
+USFR.US,D,20240628,000000,50.31,50.32,50.31,50.31,3958744,0
+USFR.US,D,20240701,000000,50.33,50.33,50.32,50.32,3770165,0
+USFR.US,D,20240702,000000,50.34,50.34,50.33,50.34,3040307,0
+USFR.US,D,20240703,000000,50.35,50.35,50.34,50.35,1923156,0
+USFR.US,D,20240705,000000,50.37,50.37,50.36,50.36,3307434,0
+USFR.US,D,20240708,000000,50.38,50.38,50.37,50.37,4836615,0
+USFR.US,D,20240709,000000,50.39,50.39,50.38,50.39,3283413,0
+USFR.US,D,20240710,000000,50.39,50.39,50.38,50.38,2782619,0
+USFR.US,D,20240711,000000,50.39,50.4,50.39,50.4,3628601,0
+USFR.US,D,20240712,000000,50.41,50.42,50.4,50.4,4128493,0
+USFR.US,D,20240715,000000,50.41,50.42,50.41,50.42,3918496,0
+USFR.US,D,20240716,000000,50.43,50.43,50.42,50.43,4114744,0
+USFR.US,D,20240717,000000,50.43,50.44,50.43,50.44,3989562,0
+USFR.US,D,20240718,000000,50.45,50.45,50.43,50.43,2965666,0
+USFR.US,D,20240719,000000,50.46,50.46,50.45,50.46,1825242,0
+USFR.US,D,20240722,000000,50.46,50.47,50.46,50.46,4864574,0
+USFR.US,D,20240723,000000,50.47,50.48,50.47,50.47,2511402,0
+USFR.US,D,20240724,000000,50.48,50.48,50.47,50.47,5920188,0
+USFR.US,D,20240725,000000,50.48,50.49,50.47,50.48,14255627,0
+USFR.US,D,20240726,000000,50.28,50.28,50.27,50.27,5057388,0
+USFR.US,D,20240729,000000,50.28,50.29,50.28,50.28,4770569,0
+USFR.US,D,20240730,000000,50.29,50.29,50.28,50.29,4728509,0
+USFR.US,D,20240731,000000,50.29,50.3,50.28,50.28,4487823,0
+USFR.US,D,20240801,000000,50.29,50.3,50.29,50.3,5269587,0
+USFR.US,D,20240802,000000,50.31,50.32,50.27,50.28,5713670,0
+USFR.US,D,20240805,000000,50.26,50.27,50.25,50.27,10353626,0
+USFR.US,D,20240806,000000,50.28,50.3,50.27,50.3,5298808,0
+USFR.US,D,20240807,000000,50.31,50.34,50.31,50.33,6617366,0
+USFR.US,D,20240808,000000,50.33,50.34,50.33,50.33,3726177,0
+USFR.US,D,20240809,000000,50.35,50.36,50.34,50.35,2907401,0
+USFR.US,D,20240812,000000,50.35,50.36,50.35,50.35,4977910,0
+USFR.US,D,20240813,000000,50.37,50.37,50.36,50.36,3245037,0
+USFR.US,D,20240814,000000,50.37,50.37,50.36,50.37,2578347,0
+USFR.US,D,20240815,000000,50.38,50.39,50.38,50.39,8426065,0
+USFR.US,D,20240816,000000,50.41,50.41,50.39,50.4,4593693,0
+USFR.US,D,20240819,000000,50.41,50.41,50.4,50.4,2990553,0
+USFR.US,D,20240820,000000,50.42,50.42,50.41,50.42,3123560,0
+USFR.US,D,20240821,000000,50.42,50.43,50.42,50.43,3915023,0
+USFR.US,D,20240822,000000,50.44,50.44,50.43,50.43,3040008,0
+USFR.US,D,20240823,000000,50.45,50.46,50.45,50.46,3685930,0
+USFR.US,D,20240826,000000,50.46,50.47,50.45,50.45,4080085,0
+USFR.US,D,20240827,000000,50.24,50.24,50.23,50.23,6674246,0
+USFR.US,D,20240828,000000,50.24,50.25,50.22,50.22,4481742,0
+USFR.US,D,20240829,000000,50.24,50.24,50.23,50.24,3764631,0
+USFR.US,D,20240830,000000,50.25,50.27,50.25,50.27,4429417,0
+USFR.US,D,20240903,000000,50.28,50.28,50.27,50.27,5995873,0
+USFR.US,D,20240904,000000,50.28,50.28,50.27,50.28,2841269,0
+USFR.US,D,20240905,000000,50.28,50.28,50.27,50.27,4190211,0
+USFR.US,D,20240906,000000,50.29,50.3,50.29,50.3,3541514,0
+USFR.US,D,20240909,000000,50.3,50.3,50.29,50.29,3379092,0
+USFR.US,D,20240910,000000,50.3,50.31,50.3,50.31,4776550,0
+USFR.US,D,20240911,000000,50.31,50.32,50.31,50.31,2895380,0
+USFR.US,D,20240912,000000,50.32,50.33,50.32,50.33,4682909,0
+USFR.US,D,20240913,000000,50.35,50.35,50.34,50.35,4443983,0
+USFR.US,D,20240916,000000,50.35,50.36,50.34,50.34,4773008,0
+USFR.US,D,20240917,000000,50.35,50.36,50.35,50.36,6454427,0
+USFR.US,D,20240918,000000,50.36,50.37,50.35,50.35,4191606,0
+USFR.US,D,20240919,000000,50.37,50.37,50.36,50.36,4349269,0
+USFR.US,D,20240920,000000,50.38,50.39,50.38,50.39,2851015,0
+USFR.US,D,20240923,000000,50.4,50.4,50.39,50.39,2962783,0
+USFR.US,D,20240924,000000,50.4,50.41,50.4,50.4,3800758,0
+USFR.US,D,20240925,000000,50.21,50.21,50.19,50.2,4148267,0
+USFR.US,D,20240926,000000,50.21,50.21,50.2,50.21,3110696,0
+USFR.US,D,20240927,000000,50.23,50.23,50.22,50.23,4458620,0
+USFR.US,D,20240930,000000,50.225,50.23,50.22,50.22,5371822,0
+USFR.US,D,20241001,000000,50.23,50.24,50.23,50.23,5306669,0
+USFR.US,D,20241002,000000,50.24,50.25,50.24,50.24,4181415,0
+USFR.US,D,20241003,000000,50.26,50.26,50.25,50.25,2989898,0
+USFR.US,D,20241004,000000,50.27,50.28,50.27,50.28,6069809,0
+USFR.US,D,20241007,000000,50.28,50.29,50.28,50.28,7274825,0
+USFR.US,D,20241008,000000,50.29,50.29,50.28,50.29,3476931,0
+USFR.US,D,20241009,000000,50.3,50.3,50.29,50.3,5504430,0
+USFR.US,D,20241010,000000,50.3,50.31,50.3,50.31,3484413,0
+USFR.US,D,20241011,000000,50.33,50.34,50.33,50.33,3203215,0
+USFR.US,D,20241014,000000,50.33,50.34,50.33,50.33,2345507,0
+USFR.US,D,20241015,000000,50.34,50.34,50.33,50.34,3898215,0
+USFR.US,D,20241016,000000,50.34,50.36,50.34,50.36,3539270,0
+USFR.US,D,20241017,000000,50.35,50.36,50.35,50.36,2956187,0
+USFR.US,D,20241018,000000,50.37,50.38,50.37,50.38,3011327,0
+USFR.US,D,20241021,000000,50.39,50.39,50.37,50.39,3113448,0
+USFR.US,D,20241022,000000,50.4,50.4,50.39,50.4,2636427,0
+USFR.US,D,20241023,000000,50.4,50.41,50.4,50.4,4550408,0
+USFR.US,D,20241024,000000,50.4,50.42,50.4,50.42,2621589,0
+USFR.US,D,20241025,000000,50.43,50.44,50.42,50.42,2739936,0
+USFR.US,D,20241028,000000,50.24,50.24,50.23,50.24,3098011,0
+USFR.US,D,20241029,000000,50.25,50.25,50.24,50.24,3952653,0
+USFR.US,D,20241030,000000,50.26,50.26,50.24,50.26,3225960,0
+USFR.US,D,20241031,000000,50.26,50.26,50.25,50.26,3818766,0
+USFR.US,D,20241101,000000,50.28,50.28,50.27,50.28,4637556,0
+USFR.US,D,20241104,000000,50.29,50.29,50.28,50.29,4028100,0
+USFR.US,D,20241105,000000,50.29,50.3,50.28,50.3,3897151,0
+USFR.US,D,20241106,000000,50.29,50.3,50.29,50.29,5127114,0
+USFR.US,D,20241107,000000,50.3,50.31,50.3,50.31,4840394,0
+USFR.US,D,20241108,000000,50.33,50.34,50.33,50.34,3600023,0
+USFR.US,D,20241111,000000,50.335,50.34,50.33,50.34,3072211,0
+USFR.US,D,20241112,000000,50.35,50.35,50.34,50.34,3370088,0
+USFR.US,D,20241113,000000,50.355,50.36,50.35,50.36,2959627,0
+USFR.US,D,20241114,000000,50.3601,50.37,50.36,50.37,5100968,0
+USFR.US,D,20241115,000000,50.385,50.39,50.38,50.39,2973458,0
+USFR.US,D,20241118,000000,50.39,50.4,50.39,50.4,3709561,0
+USFR.US,D,20241119,000000,50.405,50.41,50.4,50.41,4136776,0
+USFR.US,D,20241120,000000,50.415,50.42,50.41,50.42,3404030,0
+USFR.US,D,20241121,000000,50.42,50.43,50.42,50.43,2940076,0
+USFR.US,D,20241122,000000,50.44,50.46,50.44,50.45,3759921,0
+USFR.US,D,20241125,000000,50.26,50.27,50.26,50.27,3820191,0
+USFR.US,D,20241126,000000,50.27,50.28,50.27,50.28,5217493,0
+USFR.US,D,20241127,000000,50.285,50.29,50.28,50.29,3793274,0
+USFR.US,D,20241129,000000,50.3,50.31,50.29,50.3,2532501,0
+USFR.US,D,20241202,000000,50.305,50.31,50.3,50.31,5259067,0
+USFR.US,D,20241203,000000,50.31,50.32,50.3,50.3,2654189,0
+USFR.US,D,20241204,000000,50.315,50.32,50.31,50.32,2502299,0
+USFR.US,D,20241205,000000,50.325,50.33,50.32,50.33,2752903,0
+USFR.US,D,20241206,000000,50.335,50.34,50.33,50.34,4513527,0
+USFR.US,D,20241209,000000,50.34,50.35,50.34,50.35,4436828,0
+USFR.US,D,20241210,000000,50.35,50.36,50.35,50.35,3163726,0
+USFR.US,D,20241211,000000,50.365,50.37,50.36,50.36,2526061,0
+USFR.US,D,20241212,000000,50.3698,50.38,50.36,50.38,4010041,0
+USFR.US,D,20241213,000000,50.395,50.4,50.39,50.39,3336178,0
+USFR.US,D,20241216,000000,50.4,50.4,50.39,50.4,6940542,0
+USFR.US,D,20241217,000000,50.405,50.41,50.4,50.41,16783421,0
+USFR.US,D,20241218,000000,50.415,50.42,50.4,50.41,6317341,0
+USFR.US,D,20241219,000000,50.42,50.43,50.42,50.43,4880326,0
+USFR.US,D,20241220,000000,50.44,50.45,50.44,50.45,4748571,0
+USFR.US,D,20241223,000000,50.455,50.46,50.45,50.46,3937649,0
+USFR.US,D,20241224,000000,50.47,50.47,50.46,50.46,4232094,0
+USFR.US,D,20241226,000000,50.2699,50.28,50.26,50.28,4336838,0
+USFR.US,D,20241227,000000,50.28,50.29,50.28,50.29,5645508,0
+USFR.US,D,20241230,000000,50.297,50.3,50.29,50.29,4113676,0
+USFR.US,D,20241231,000000,50.3043,50.35,50.3,50.32,7577909,0
+USFR.US,D,20250102,000000,50.31,50.33,50.31,50.33,6637852,0
+USFR.US,D,20250103,000000,50.335,50.35,50.33,50.34,5586578,0
+USFR.US,D,20250106,000000,50.3412,50.35,50.34,50.35,3083456,0
+USFR.US,D,20250107,000000,50.35,50.36,50.34,50.36,3849786,0
+USFR.US,D,20250108,000000,50.3699,50.37,50.36,50.37,3462354,0
+USFR.US,D,20250110,000000,50.38,50.4,50.38,50.4,16556972,0
+USFR.US,D,20250113,000000,50.4087,50.41,50.4,50.41,5066906,0
+USFR.US,D,20250114,000000,50.405,50.43,50.4,50.43,4224681,0
+USFR.US,D,20250115,000000,50.42,50.43,50.42,50.43,4017518,0
+USFR.US,D,20250116,000000,50.42,50.43,50.42,50.43,3228719,0
+USFR.US,D,20250117,000000,50.445,50.45,50.44,50.45,4241130,0
+USFR.US,D,20250121,000000,50.45,50.46,50.44,50.46,5516336,0
+USFR.US,D,20250122,000000,50.46,50.46,50.45,50.45,5017221,0
+USFR.US,D,20250123,000000,50.4699,50.47,50.46,50.46,3693649,0
+USFR.US,D,20250124,000000,50.485,50.49,50.48,50.48,3512808,0
+USFR.US,D,20250127,000000,50.495,50.5,50.48,50.49,3756236,0
+USFR.US,D,20250128,000000,50.32,50.33,50.31,50.33,4161107,0
+USFR.US,D,20250129,000000,50.325,50.34,50.32,50.34,3131906,0
+USFR.US,D,20250130,000000,50.345,50.35,50.34,50.34,4988474,0
+USFR.US,D,20250131,000000,50.355,50.36,50.35,50.36,5113994,0
+USFR.US,D,20250203,000000,50.365,50.37,50.36,50.36,7039375,0
+USFR.US,D,20250204,000000,50.3788,50.38,50.37,50.37,3886816,0
+USFR.US,D,20250205,000000,50.38,50.38,50.37,50.38,3748347,0
+USFR.US,D,20250206,000000,50.39,50.39,50.38,50.39,3345158,0
+USFR.US,D,20250207,000000,50.4,50.41,50.4,50.4,3083924,0
+USFR.US,D,20250210,000000,50.41,50.41,50.4,50.41,4030720,0
+USFR.US,D,20250211,000000,50.41,50.42,50.41,50.41,3222282,0
+USFR.US,D,20250212,000000,50.4211,50.43,50.42,50.43,3276483,0
+USFR.US,D,20250213,000000,50.43,50.43,50.42,50.43,5211563,0
+USFR.US,D,20250214,000000,50.455,50.46,50.45,50.45,2592734,0
+USFR.US,D,20250218,000000,50.4589,50.46,50.45,50.46,3679609,0
+USFR.US,D,20250219,000000,50.465,50.47,50.46,50.47,3841491,0
+USFR.US,D,20250220,000000,50.47,50.48,50.46,50.48,3350483,0
+USFR.US,D,20250221,000000,50.48,50.5,50.48,50.5,3982408,0
+USFR.US,D,20250224,000000,50.4989,50.5,50.49,50.5,3598719,0
+USFR.US,D,20250225,000000,50.34,50.34,50.33,50.34,6067889,0
+USFR.US,D,20250226,000000,50.345,50.35,50.34,50.34,4476724,0
+USFR.US,D,20250227,000000,50.345,50.35,50.34,50.35,4263521,0
+USFR.US,D,20250228,000000,50.35,50.37,50.35,50.36,4801488,0
+USFR.US,D,20250303,000000,50.365,50.37,50.36,50.37,5142060,0
+USFR.US,D,20250304,000000,50.3696,50.37,50.36,50.36,5199650,0
+USFR.US,D,20250305,000000,50.365,50.38,50.36,50.37,6286330,0
+USFR.US,D,20250306,000000,50.375,50.38,50.37,50.38,7448280,0
+USFR.US,D,20250307,000000,50.3911,50.4,50.39,50.4,3935854,0
+USFR.US,D,20250310,000000,50.4,50.41,50.39,50.41,7367190,0
+USFR.US,D,20250311,000000,50.405,50.41,50.4,50.41,6027084,0
+USFR.US,D,20250312,000000,50.4189,50.42,50.41,50.41,5045382,0
+USFR.US,D,20250313,000000,50.415,50.42,50.41,50.41,4686407,0
+USFR.US,D,20250314,000000,50.43,50.44,50.43,50.44,4367539,0
+USFR.US,D,20250317,000000,50.44,50.45,50.43,50.44,3929823,0
+USFR.US,D,20250318,000000,50.4411,50.45,50.44,50.44,3149616,0
+USFR.US,D,20250319,000000,50.4492,50.45,50.44,50.45,2915944,0
+USFR.US,D,20250320,000000,50.45,50.46,50.45,50.45,4854407,0
+USFR.US,D,20250321,000000,50.475,50.48,50.45,50.45,8404567,0
+USFR.US,D,20250324,000000,50.46,50.47,50.46,50.46,3632320,0
+USFR.US,D,20250325,000000,50.475,50.48,50.47,50.47,6985976,0
+USFR.US,D,20250326,000000,50.299,50.3,50.29,50.29,8690905,0
+USFR.US,D,20250327,000000,50.3086,50.31,50.3,50.31,5648950,0
+USFR.US,D,20250328,000000,50.325,50.33,50.32,50.32,8373868,0
+USFR.US,D,20250331,000000,50.3301,50.34,50.33,50.33,7556325,0
+USFR.US,D,20250401,000000,50.335,50.34,50.33,50.33,6271577,0
+USFR.US,D,20250402,000000,50.345,50.35,50.33,50.34,6331950,0
+USFR.US,D,20250403,000000,50.34,50.35,50.33,50.35,11419368,0
+USFR.US,D,20250404,000000,50.34,50.35,50.32,50.34,14425543,0
+USFR.US,D,20250407,000000,50.35,50.36,50.34,50.34,15212667,0
+USFR.US,D,20250408,000000,50.35,50.37,50.35,50.35,13147599,0
+USFR.US,D,20250409,000000,50.355,50.37,50.35,50.36,17167899,0
+USFR.US,D,20250410,000000,50.37,50.37,50.36,50.37,12798606,0
+USFR.US,D,20250411,000000,50.375,50.38,50.37,50.37,8778867,0
+USFR.US,D,20250414,000000,50.375,50.38,50.37,50.38,8608161,0
+USFR.US,D,20250415,000000,50.3888,50.39,50.38,50.38,9857134,0
+USFR.US,D,20250416,000000,50.3892,50.4,50.38,50.39,8314579,0
+USFR.US,D,20250417,000000,50.415,50.42,50.41,50.42,10852691,0
+USFR.US,D,20250421,000000,50.425,50.43,50.42,50.43,12193787,0
+USFR.US,D,20250422,000000,50.425,50.44,50.42,50.44,4490381,0
+USFR.US,D,20250423,000000,50.435,50.44,50.43,50.43,7901473,0
+USFR.US,D,20250424,000000,50.445,50.45,50.44,50.44,10550412,0
+USFR.US,D,20250425,000000,50.29,50.29,50.28,50.29,10249665,0
+USFR.US,D,20250428,000000,50.295,50.3,50.29,50.3,4632303,0
+USFR.US,D,20250429,000000,50.2994,50.31,50.29,50.31,4247647,0
+USFR.US,D,20250430,000000,50.3,50.3,50.29,50.29,5092449,0
+USFR.US,D,20250501,000000,50.3012,50.32,50.3,50.31,8362721,0
+USFR.US,D,20250502,000000,50.32,50.34,50.32,50.32,5472389,0
+USFR.US,D,20250505,000000,50.3389,50.34,50.33,50.33,5198264,0
+USFR.US,D,20250506,000000,50.34,50.35,50.34,50.35,3291383,0
+USFR.US,D,20250507,000000,50.348,50.36,50.34,50.35,3036083,0
+USFR.US,D,20250508,000000,50.3589,50.36,50.35,50.36,3705472,0
+USFR.US,D,20250509,000000,50.37,50.38,50.37,50.38,3916501,0
+USFR.US,D,20250512,000000,50.3889,50.39,50.38,50.39,5314123,0
+USFR.US,D,20250513,000000,50.3988,50.4,50.39,50.39,6068107,0
+USFR.US,D,20250514,000000,50.405,50.41,50.4,50.4,3710176,0
+USFR.US,D,20250515,000000,50.405,50.41,50.4,50.4,3477750,0
+USFR.US,D,20250516,000000,50.425,50.43,50.42,50.43,3208089,0
+USFR.US,D,20250519,000000,50.44,50.44,50.43,50.44,3541170,0
+USFR.US,D,20250520,000000,50.445,50.45,50.44,50.45,3294497,0
+USFR.US,D,20250521,000000,50.455,50.46,50.44,50.44,4063652,0
+USFR.US,D,20250522,000000,50.455,50.46,50.45,50.45,3051724,0
+USFR.US,D,20250523,000000,50.4794,50.48,50.47,50.47,3915799,0
+USFR.US,D,20250527,000000,50.305,50.31,50.3,50.3,5143214,0
+USFR.US,D,20250528,000000,50.31,50.32,50.31,50.32,3254731,0
+USFR.US,D,20250529,000000,50.315,50.32,50.31,50.31,3453772,0
+USFR.US,D,20250530,000000,50.325,50.33,50.32,50.32,2881723,0
+USFR.US,D,20250602,000000,50.3451,50.35,50.34,50.35,5301985,0
+USFR.US,D,20250603,000000,50.34,50.35,50.34,50.34,4750336,0
+USFR.US,D,20250604,000000,50.355,50.36,50.35,50.35,4123957,0
+USFR.US,D,20250605,000000,50.355,50.36,50.35,50.35,2539989,0
+USFR.US,D,20250606,000000,50.37,50.38,50.37,50.37,3354289,0
+USFR.US,D,20250609,000000,50.37,50.38,50.37,50.37,3836391,0
+USFR.US,D,20250610,000000,50.38,50.39,50.38,50.38,4014736,0
+USFR.US,D,20250611,000000,50.39,50.39,50.38,50.38,3535522,0
+USFR.US,D,20250612,000000,50.395,50.4,50.39,50.4,4177506,0
+USFR.US,D,20250613,000000,50.415,50.42,50.41,50.41,3371607,0
+USFR.US,D,20250616,000000,50.415,50.42,50.41,50.42,3261656,0
+USFR.US,D,20250617,000000,50.425,50.43,50.42,50.43,3289866,0
+USFR.US,D,20250618,000000,50.44,50.45,50.43,50.44,3390950,0
+USFR.US,D,20250620,000000,50.455,50.46,50.45,50.46,3403891,0
+USFR.US,D,20250623,000000,50.465,50.47,50.46,50.47,3274893,0
+USFR.US,D,20250624,000000,50.4701,50.48,50.46,50.47,3764957,0
+USFR.US,D,20250625,000000,50.285,50.29,50.28,50.29,5899544,0
+USFR.US,D,20250626,000000,50.285,50.29,50.28,50.29,4338391,0
+USFR.US,D,20250627,000000,50.305,50.31,50.29,50.3,3350694,0
+USFR.US,D,20250630,000000,50.3,50.31,50.3,50.31,4700327,0
+USFR.US,D,20250701,000000,50.315,50.32,50.3,50.3,3947317,0
+USFR.US,D,20250702,000000,50.31,50.32,50.31,50.31,3248583,0
+USFR.US,D,20250703,000000,50.335,50.34,50.33,50.33,4605269,0
+USFR.US,D,20250707,000000,50.345,50.35,50.34,50.35,5171350,0
+USFR.US,D,20250708,000000,50.355,50.36,50.35,50.35,7263387,0
+USFR.US,D,20250709,000000,50.365,50.37,50.36,50.37,9069191,0
+USFR.US,D,20250710,000000,50.375,50.39,50.37,50.38,8639589,0
+USFR.US,D,20250711,000000,50.395,50.4,50.39,50.4,9295972,0
+USFR.US,D,20250714,000000,50.39,50.4,50.39,50.4,8996832,0
+USFR.US,D,20250715,000000,50.405,50.41,50.4,50.41,3227118,0
+USFR.US,D,20250716,000000,50.4132,50.42,50.41,50.42,3167382,0
+USFR.US,D,20250717,000000,50.415,50.43,50.41,50.42,4696430,0
+USFR.US,D,20250718,000000,50.44,50.44,50.43,50.44,3489297,0
+USFR.US,D,20250721,000000,50.445,50.45,50.44,50.45,3368738,0
+USFR.US,D,20250722,000000,50.445,50.46,50.44,50.46,2523918,0
+USFR.US,D,20250723,000000,50.4599,50.46,50.45,50.46,3600448,0
+USFR.US,D,20250724,000000,50.47,50.47,50.46,50.47,3173152,0
+USFR.US,D,20250725,000000,50.48,50.49,50.48,50.48,3701677,0
+USFR.US,D,20250728,000000,50.3089,50.31,50.3,50.3,4186728,0
+USFR.US,D,20250729,000000,50.31,50.32,50.3,50.32,5603358,0
+USFR.US,D,20250730,000000,50.31,50.32,50.31,50.31,4415909,0
+USFR.US,D,20250731,000000,50.325,50.33,50.32,50.33,3569167,0
+USFR.US,D,20250801,000000,50.345,50.35,50.33,50.34,5474242,0
+USFR.US,D,20250804,000000,50.35,50.35,50.34,50.34,3729933,0
+USFR.US,D,20250805,000000,50.355,50.36,50.35,50.35,2464815,0
+USFR.US,D,20250806,000000,50.35,50.36,50.35,50.36,2488980,0
+USFR.US,D,20250807,000000,50.3639,50.37,50.35,50.35,4902030,0
+USFR.US,D,20250808,000000,50.38,50.38,50.37,50.37,3643234,0
+USFR.US,D,20250811,000000,50.38,50.38,50.37,50.38,3564485,0
+USFR.US,D,20250812,000000,50.39,50.39,50.38,50.39,2664262,0
+USFR.US,D,20250813,000000,50.395,50.4,50.39,50.39,4194836,0
+USFR.US,D,20250814,000000,50.3966,50.4,50.39,50.39,2278116,0
+USFR.US,D,20250815,000000,50.41,50.42,50.41,50.41,2239843,0
+USFR.US,D,20250818,000000,50.4183,50.42,50.41,50.41,4095665,0
+USFR.US,D,20250819,000000,50.43,50.43,50.42,50.42,2987381,0
+USFR.US,D,20250820,000000,50.425,50.43,50.42,50.43,2876730,0
+USFR.US,D,20250821,000000,50.4351,50.44,50.42,50.43,4290121,0
+USFR.US,D,20250822,000000,50.435,50.44,50.43,50.44,3590795,0
+USFR.US,D,20250825,000000,50.445,50.45,50.43,50.44,3588906,0
+USFR.US,D,20250826,000000,50.25,50.26,50.25,50.26,5051323,0
+USFR.US,D,20250827,000000,50.25,50.26,50.25,50.26,3263112,0
+USFR.US,D,20250828,000000,50.265,50.27,50.26,50.27,3378278,0
+USFR.US,D,20250829,000000,50.28,50.29,50.28,50.29,2837226,0
+USFR.US,D,20250902,000000,50.3,50.3,50.29,50.29,4334867,0
+USFR.US,D,20250903,000000,50.295,50.3,50.29,50.3,2440575,0
+USFR.US,D,20250904,000000,50.3,50.31,50.29,50.3,4025222,0
+USFR.US,D,20250905,000000,50.32,50.32,50.31,50.32,4163935,0
+USFR.US,D,20250908,000000,50.3251,50.33,50.31,50.31,3885969,0
+USFR.US,D,20250909,000000,50.32,50.33,50.32,50.33,2868488,0
+USFR.US,D,20250910,000000,50.3301,50.34,50.32,50.33,3841154,0
+USFR.US,D,20250911,000000,50.335,50.34,50.32,50.33,5053615,0
+USFR.US,D,20250912,000000,50.3402,50.35,50.33,50.34,5946547,0
+USFR.US,D,20250915,000000,50.345,50.35,50.34,50.35,3139796,0
+USFR.US,D,20250916,000000,50.355,50.36,50.35,50.35,2866240,0
+USFR.US,D,20250917,000000,50.35,50.36,50.35,50.35,2581332,0
+USFR.US,D,20250918,000000,50.365,50.37,50.35,50.35,4543494,0
+USFR.US,D,20250919,000000,50.375,50.38,50.37,50.37,3579849,0
+USFR.US,D,20250922,000000,50.385,50.39,50.38,50.38,2959508,0
+USFR.US,D,20250923,000000,50.3848,50.39,50.38,50.38,5578558,0
+USFR.US,D,20250924,000000,50.39,50.4,50.38,50.39,4828541,0
+USFR.US,D,20250925,000000,50.2351,50.24,50.23,50.23,3677774,0
+USFR.US,D,20250926,000000,50.255,50.26,50.25,50.26,4550799,0
+USFR.US,D,20250929,000000,50.27,50.27,50.26,50.26,3690816,0
+USFR.US,D,20250930,000000,50.26,50.27,50.26,50.27,3486692,0
+USFR.US,D,20251001,000000,50.28,50.28,50.27,50.28,3088336,0
+USFR.US,D,20251002,000000,50.27,50.28,50.27,50.27,4712511,0
+USFR.US,D,20251003,000000,50.295,50.3,50.28,50.29,3891152,0
+USFR.US,D,20251006,000000,50.3,50.31,50.29,50.3,3762167,0
+USFR.US,D,20251007,000000,50.305,50.31,50.3,50.3,2630164,0
+USFR.US,D,20251008,000000,50.3013,50.31,50.3,50.31,3002301,0
+USFR.US,D,20251009,000000,50.3139,50.32,50.31,50.32,3359298,0
+USFR.US,D,20251010,000000,50.335,50.34,50.33,50.33,3404939,0
+USFR.US,D,20251013,000000,50.335,50.34,50.33,50.33,4156638,0
+USFR.US,D,20251014,000000,50.345,50.35,50.34,50.35,3464582,0
+USFR.US,D,20251015,000000,50.35,50.36,50.34,50.34,4474450,0
+USFR.US,D,20251016,000000,50.355,50.36,50.34,50.34,4244560,0
+USFR.US,D,20251017,000000,50.365,50.37,50.36,50.36,23215069,0
+USFR.US,D,20251020,000000,50.375,50.38,50.37,50.38,3357308,0
+USFR.US,D,20251021,000000,50.3745,50.38,50.37,50.38,3183474,0
+USFR.US,D,20251022,000000,50.3869,50.39,50.38,50.39,3330023,0
+USFR.US,D,20251023,000000,50.39,50.39,50.38,50.38,2726470,0
+USFR.US,D,20251024,000000,50.4025,50.41,50.4,50.4,3826436,0
+USFR.US,D,20251027,000000,50.41,50.42,50.4,50.4,4930703,0
+USFR.US,D,20251028,000000,50.23,50.24,50.23,50.24,4252023,0
+USFR.US,D,20251029,000000,50.245,50.25,50.24,50.24,3074959,0
+USFR.US,D,20251030,000000,50.255,50.26,50.25,50.25,3792242,0
+USFR.US,D,20251031,000000,50.2676,50.27,50.26,50.27,5471105,0
+USFR.US,D,20251103,000000,50.275,50.28,50.27,50.28,4043761,0
+USFR.US,D,20251104,000000,50.285,50.29,50.28,50.28,3333602,0
+USFR.US,D,20251105,000000,50.28,50.29,50.28,50.29,3235671,0
+USFR.US,D,20251106,000000,50.2978,50.3,50.29,50.29,3415911,0
+USFR.US,D,20251107,000000,50.31,50.31,50.3,50.3,3220807,0
+USFR.US,D,20251110,000000,50.317,50.32,50.31,50.32,3743969,0
+USFR.US,D,20251111,000000,50.315,50.32,50.31,50.32,3196192,0
+USFR.US,D,20251112,000000,50.3272,50.33,50.32,50.32,3361941,0
+USFR.US,D,20251113,000000,50.335,50.34,50.33,50.33,3660928,0
+USFR.US,D,20251114,000000,50.345,50.35,50.34,50.35,3258581,0
+USFR.US,D,20251117,000000,50.3576,50.36,50.35,50.36,3568056,0
+USFR.US,D,20251118,000000,50.365,50.38,50.36,50.36,4371860,0
+USFR.US,D,20251119,000000,50.37,50.38,50.37,50.38,4466285,0
+USFR.US,D,20251120,000000,50.3861,50.39,50.38,50.38,3812221,0
+USFR.US,D,20251121,000000,50.395,50.4,50.39,50.4,6610714,0
+USFR.US,D,20251124,000000,50.2569,50.26,50.25,50.26,5610440,0
+USFR.US,D,20251125,000000,50.255,50.26,50.25,50.25,4517255,0
+USFR.US,D,20251126,000000,50.27,50.27,50.26,50.27,3471155,0
+USFR.US,D,20251128,000000,50.285,50.29,50.28,50.28,1900912,0
+USFR.US,D,20251201,000000,50.285,50.29,50.28,50.29,5685296,0
+USFR.US,D,20251202,000000,50.295,50.3,50.29,50.29,5760462,0
+USFR.US,D,20251203,000000,50.295,50.3,50.29,50.29,3623849,0
+USFR.US,D,20251204,000000,50.295,50.3,50.29,50.3,3320963,0
+USFR.US,D,20251205,000000,50.325,50.33,50.31,50.31,4413853,0
+USFR.US,D,20251208,000000,50.335,50.34,50.32,50.32,3096901,0
+USFR.US,D,20251209,000000,50.33,50.34,50.33,50.33,2752414,0
+USFR.US,D,20251210,000000,50.3399,50.34,50.33,50.33,2792798,0
+USFR.US,D,20251211,000000,50.345,50.36,50.34,50.35,4208691,0
+USFR.US,D,20251212,000000,50.36,50.37,50.36,50.36,3856599,0
+USFR.US,D,20251215,000000,50.38,50.38,50.37,50.38,3387483,0
+USFR.US,D,20251216,000000,50.385,50.39,50.38,50.39,3220599,0
+USFR.US,D,20251217,000000,50.385,50.4,50.38,50.4,4529190,0
+USFR.US,D,20251218,000000,50.3929,50.4,50.39,50.4,4170968,0
+USFR.US,D,20251219,000000,50.415,50.42,50.41,50.41,4203559,0
+USFR.US,D,20251222,000000,50.415,50.43,50.41,50.42,7718612,0
+USFR.US,D,20251223,000000,50.4211,50.43,50.42,50.43,4118004,0
+USFR.US,D,20251224,000000,50.435,50.44,50.43,50.43,2480798,0
+USFR.US,D,20251226,000000,50.2828,50.3,50.28,50.29,4951276,0
+USFR.US,D,20251229,000000,50.295,50.31,50.29,50.3,4619057,0
+USFR.US,D,20251230,000000,50.305,50.31,50.3,50.31,3989701,0
+USFR.US,D,20251231,000000,50.32,50.32,50.31,50.32,3741751,0
+USFR.US,D,20260102,000000,50.331,50.34,50.33,50.33,3102408,0
+USFR.US,D,20260105,000000,50.335,50.34,50.33,50.34,3723800,0
+USFR.US,D,20260106,000000,50.3413,50.35,50.34,50.35,4300424,0
+USFR.US,D,20260107,000000,50.35,50.36,50.35,50.36,3984043,0
+USFR.US,D,20260108,000000,50.355,50.36,50.35,50.36,3266224,0
+USFR.US,D,20260109,000000,50.37,50.38,50.37,50.37,3986867,0
+USFR.US,D,20260112,000000,50.375,50.38,50.37,50.37,4116912,0
+USFR.US,D,20260113,000000,50.38,50.39,50.38,50.38,3074767,0
+USFR.US,D,20260114,000000,50.38,50.39,50.38,50.39,4335298,0
+USFR.US,D,20260115,000000,50.395,50.4,50.39,50.39,3778397,0
+USFR.US,D,20260116,000000,50.425,50.43,50.42,50.42,4727249,0
+USFR.US,D,20260120,000000,50.435,50.44,50.43,50.43,5653868,0
+USFR.US,D,20260121,000000,50.43,50.45,50.43,50.45,5905574,0
+USFR.US,D,20260122,000000,50.455,50.46,50.45,50.46,3439041,0
+USFR.US,D,20260123,000000,50.48,50.48,50.46,50.47,3488257,0
+USFR.US,D,20260126,000000,50.475,50.48,50.47,50.48,3863551,0
+USFR.US,D,20260127,000000,50.325,50.33,50.32,50.32,4464238,0
+USFR.US,D,20260128,000000,50.325,50.34,50.32,50.33,4797679,0
+USFR.US,D,20260129,000000,50.33,50.34,50.33,50.34,3796129,0
+USFR.US,D,20260130,000000,50.345,50.35,50.34,50.35,3964479,0
+USFR.US,D,20260202,000000,50.3542,50.36,50.35,50.35,3732562,0
+USFR.US,D,20260203,000000,50.35,50.36,50.35,50.36,3884867,0
+USFR.US,D,20260204,000000,50.365,50.37,50.36,50.36,5400006,0
+USFR.US,D,20260205,000000,50.37,50.37,50.36,50.37,4910040,0
+USFR.US,D,20260206,000000,50.38,50.39,50.38,50.38,3442580,0
+USFR.US,D,20260209,000000,50.3897,50.39,50.38,50.39,3234516,0
+USFR.US,D,20260210,000000,50.39,50.4,50.39,50.39,5506094,0
+USFR.US,D,20260211,000000,50.3919,50.4,50.39,50.39,3359276,0
+USFR.US,D,20260212,000000,50.4,50.41,50.4,50.41,4538835,0
+USFR.US,D,20260213,000000,50.4203,50.43,50.42,50.42,3607290,0
+USFR.US,D,20260217,000000,50.425,50.43,50.42,50.42,5245559,0
+USFR.US,D,20260218,000000,50.435,50.44,50.43,50.44,3902654,0
diff --git a/daily/us/nyse etfs/2/usse.us.txt b/daily/us/nyse etfs/2/usse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48176e7a1e5f03187b20721a3518f00eb24eda46
--- /dev/null
+++ b/daily/us/nyse etfs/2/usse.us.txt	
@@ -0,0 +1,616 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USSE.US,D,20230831,000000,25.15,25.15,25.074,25.074,611,0
+USSE.US,D,20230901,000000,24.83,25.5,24.78,25.2058,19818,0
+USSE.US,D,20230905,000000,25.17,25.17,25.046,25.046,4487,0
+USSE.US,D,20230906,000000,24.87,24.9172,24.87,24.9172,4000,0
+USSE.US,D,20230907,000000,25.15,25.15,24.9,24.9553,2412,0
+USSE.US,D,20230908,000000,25.08,25.08,24.98,25.0254,5023,0
+USSE.US,D,20230911,000000,24.89,24.9347,24.89,24.9347,2050,0
+USSE.US,D,20230912,000000,24.895,24.94,24.82,24.8888,2302,0
+USSE.US,D,20230913,000000,24.75,24.8078,24.74,24.8078,2100,0
+USSE.US,D,20230919,000000,24.8,24.8,24.7561,24.7561,4034,0
+USSE.US,D,20230920,000000,24.6422,24.6422,24.6422,24.6422,1,0
+USSE.US,D,20230921,000000,24.49,24.49,24.2719,24.2719,500,0
+USSE.US,D,20230922,000000,24.2935,24.2935,24.2935,24.2935,13,0
+USSE.US,D,20230925,000000,24.3538,24.3538,24.3538,24.3538,10,0
+USSE.US,D,20230926,000000,24.0457,24.0457,24.0457,24.0457,10,0
+USSE.US,D,20230927,000000,24.1351,24.1351,24.1351,24.1351,10,0
+USSE.US,D,20230928,000000,24.39,24.4086,24.39,24.4086,128,0
+USSE.US,D,20230929,000000,24.2201,24.2201,24.2201,24.2201,9,0
+USSE.US,D,20231002,000000,24.1121,24.1121,23.995,23.995,415,0
+USSE.US,D,20231003,000000,23.6808,23.6808,23.6808,23.6808,1,0
+USSE.US,D,20231004,000000,23.7,23.8777,23.7,23.8777,710,0
+USSE.US,D,20231005,000000,23.9145,23.9145,23.9145,23.9145,1,0
+USSE.US,D,20231006,000000,24.2611,24.2611,24.2611,24.2611,1,0
+USSE.US,D,20231009,000000,24.26,24.4014,24.26,24.4014,14702,0
+USSE.US,D,20231010,000000,24.62,24.67,24.46,24.53,5571,0
+USSE.US,D,20231011,000000,24.56,24.69,24.56,24.68,1605,0
+USSE.US,D,20231012,000000,24.62,24.73,24.45,24.56,8766,0
+USSE.US,D,20231013,000000,24.53,24.53,24.5199,24.5199,9062,0
+USSE.US,D,20231016,000000,24.77,24.96,24.69,24.91,8533,0
+USSE.US,D,20231017,000000,24.92,25.02,24.9,24.9203,47562,0
+USSE.US,D,20231018,000000,24.69,24.69,24.5733,24.5733,34369,0
+USSE.US,D,20231019,000000,24.48,24.55,24.34,24.3697,73868,0
+USSE.US,D,20231020,000000,24,24.05,23.9803,23.9803,39051,0
+USSE.US,D,20231023,000000,23.89,24.0173,23.8609,23.8609,32281,0
+USSE.US,D,20231024,000000,24.14,24.14,24.0354,24.0354,31271,0
+USSE.US,D,20231025,000000,23.81,23.96,23.7908,23.7908,53200,0
+USSE.US,D,20231026,000000,23.7001,23.71,23.59,23.62,96017,0
+USSE.US,D,20231027,000000,23.51,23.56,23.3688,23.3688,25350,0
+USSE.US,D,20231030,000000,23.5255,23.7017,23.5255,23.7017,39653,0
+USSE.US,D,20231031,000000,23.77,23.8254,23.72,23.8254,124370,0
+USSE.US,D,20231101,000000,23.9,23.93,23.71,23.9151,43675,0
+USSE.US,D,20231102,000000,24.22,24.38,24.2073,24.3623,89212,0
+USSE.US,D,20231103,000000,24.4334,24.4695,24.39,24.4695,60401,0
+USSE.US,D,20231106,000000,24.52,24.54,24.5068,24.5068,144572,0
+USSE.US,D,20231107,000000,24.5402,24.5682,24.51,24.52,26319,0
+USSE.US,D,20231108,000000,24.68,24.7,24.665,24.7,47208,0
+USSE.US,D,20231109,000000,24.5501,24.6401,24.46,24.46,71774,0
+USSE.US,D,20231110,000000,24.55,24.8684,24.55,24.86,59116,0
+USSE.US,D,20231113,000000,24.86,24.92,24.86,24.877,64910,0
+USSE.US,D,20231114,000000,25.13,25.16,25.0984,25.0984,36222,0
+USSE.US,D,20231115,000000,25.11,25.11,24.9939,24.9939,296968,0
+USSE.US,D,20231116,000000,25.07,25.0742,24.9934,25.0742,42885,0
+USSE.US,D,20231117,000000,25.0999,25.1601,25.085,25.1566,47712,0
+USSE.US,D,20231120,000000,24.91,25.3198,24.91,25.2942,32986,0
+USSE.US,D,20231121,000000,25.29,25.36,25.28,25.3508,62085,0
+USSE.US,D,20231122,000000,25.4515,25.4858,25.45,25.4858,49627,0
+USSE.US,D,20231124,000000,25.56,25.56,25.5333,25.5333,31897,0
+USSE.US,D,20231127,000000,25.49,25.5267,25.4602,25.505,183259,0
+USSE.US,D,20231128,000000,25.475,25.52,25.4129,25.4262,91071,0
+USSE.US,D,20231129,000000,25.43,25.4401,25.3956,25.3956,49259,0
+USSE.US,D,20231130,000000,25.49,25.62,25.4605,25.62,31686,0
+USSE.US,D,20231201,000000,25.53,25.65,25.53,25.649,43293,0
+USSE.US,D,20231204,000000,25.51,25.53,25.5,25.51,26494,0
+USSE.US,D,20231205,000000,25.48,25.545,25.48,25.51,41837,0
+USSE.US,D,20231206,000000,25.535,25.535,25.38,25.38,53332,0
+USSE.US,D,20231207,000000,25.55,25.56,25.45,25.55,77013,0
+USSE.US,D,20231208,000000,25.63,25.6501,25.56,25.64,112126,0
+USSE.US,D,20231211,000000,25.68,25.69,25.63,25.68,37022,0
+USSE.US,D,20231212,000000,25.7606,25.8999,25.7606,25.894,35796,0
+USSE.US,D,20231213,000000,25.93,26.0945,25.92,26.0945,51319,0
+USSE.US,D,20231214,000000,25.99,26.035,25.9,25.95,17869,0
+USSE.US,D,20231215,000000,25.89,25.9643,25.89,25.9643,167623,0
+USSE.US,D,20231218,000000,26.05,26.15,26.05,26.09,31981,0
+USSE.US,D,20231219,000000,26.22,26.2699,26.2001,26.2442,25570,0
+USSE.US,D,20231220,000000,26.3001,26.37,25.97,25.97,51779,0
+USSE.US,D,20231221,000000,26.1688,26.18,26.05,26.18,114128,0
+USSE.US,D,20231222,000000,26.2945,26.2945,26.239,26.239,39383,0
+USSE.US,D,20231226,000000,26.2701,26.3203,26.27,26.27,15536,0
+USSE.US,D,20231227,000000,26.28,26.34,26.27,26.31,85172,0
+USSE.US,D,20231228,000000,26.3847,26.42,26.3794,26.3794,34817,0
+USSE.US,D,20231229,000000,26.35,26.36,26.29,26.3594,32912,0
+USSE.US,D,20240102,000000,26.13,26.21,26.12,26.21,14978,0
+USSE.US,D,20240103,000000,26.03,26.0902,25.99,25.9927,121046,0
+USSE.US,D,20240104,000000,26.13,26.15,26.01,26.01,159070,0
+USSE.US,D,20240105,000000,26.13,26.13,25.94,25.97,66772,0
+USSE.US,D,20240108,000000,26.0982,26.35,26.0982,26.35,49763,0
+USSE.US,D,20240109,000000,26.228,26.24,26.1926,26.224,41939,0
+USSE.US,D,20240110,000000,26.23,26.43,26.23,26.4,43755,0
+USSE.US,D,20240111,000000,26.3,26.42,26.2304,26.4145,37484,0
+USSE.US,D,20240112,000000,26.4,26.4435,26.36,26.4435,182464,0
+USSE.US,D,20240116,000000,26.33,26.4,26.2956,26.33,53310,0
+USSE.US,D,20240117,000000,26.28,26.3195,26.21,26.27,44464,0
+USSE.US,D,20240118,000000,26.2506,26.4,26.2506,26.4,27442,0
+USSE.US,D,20240119,000000,26.3701,26.6,26.37,26.6,53947,0
+USSE.US,D,20240122,000000,26.6875,26.75,26.6201,26.66,58308,0
+USSE.US,D,20240123,000000,26.605,26.64,26.484,26.59,37224,0
+USSE.US,D,20240124,000000,26.7,26.73,26.56,26.56,115636,0
+USSE.US,D,20240125,000000,26.69,26.78,26.65,26.78,1995,0
+USSE.US,D,20240126,000000,26.8,26.86,26.8,26.82,84966,0
+USSE.US,D,20240129,000000,26.85,27.02,26.8483,27.02,17041,0
+USSE.US,D,20240130,000000,27.01,27.08,27.01,27.05,44271,0
+USSE.US,D,20240131,000000,27,27,26.71,26.71,59300,0
+USSE.US,D,20240201,000000,26.81,26.95,26.6755,26.95,221909,0
+USSE.US,D,20240202,000000,26.85,27.0929,26.83,27.09,35527,0
+USSE.US,D,20240205,000000,27.0459,27.06,26.8889,27,36794,0
+USSE.US,D,20240206,000000,26.97,27.1188,26.97,27.1188,36058,0
+USSE.US,D,20240207,000000,27.41,27.6304,27.41,27.61,31921,0
+USSE.US,D,20240208,000000,27.82,27.82,27.62,27.7,28555,0
+USSE.US,D,20240209,000000,27.755,27.94,27.755,27.94,37186,0
+USSE.US,D,20240212,000000,27.81,27.9817,27.81,27.8339,32770,0
+USSE.US,D,20240213,000000,27.49,27.66,27.33,27.48,94081,0
+USSE.US,D,20240214,000000,27.57,27.73,27.57,27.73,36879,0
+USSE.US,D,20240215,000000,27.73,27.7622,27.6722,27.7622,58647,0
+USSE.US,D,20240216,000000,27.77,27.805,27.6684,27.6684,46346,0
+USSE.US,D,20240220,000000,27.47,27.54,27.46,27.506,24702,0
+USSE.US,D,20240221,000000,27.18,27.34,27.12,27.32,38427,0
+USSE.US,D,20240222,000000,27.77,27.97,27.77,27.97,35926,0
+USSE.US,D,20240223,000000,28.08,28.08,27.97,28.01,49820,0
+USSE.US,D,20240226,000000,28.02,28.06,27.94,27.94,24804,0
+USSE.US,D,20240227,000000,28,28.03,27.92,28.02,169488,0
+USSE.US,D,20240228,000000,27.92,27.945,27.89,27.939,55726,0
+USSE.US,D,20240229,000000,27.98,27.9979,27.8,27.9979,43100,0
+USSE.US,D,20240301,000000,27.96,27.99,27.95,27.98,50140,0
+USSE.US,D,20240304,000000,27.94,28,27.92,27.93,29818,0
+USSE.US,D,20240305,000000,27.64,27.65,27.6001,27.6001,39159,0
+USSE.US,D,20240306,000000,27.625,27.72,27.5799,27.63,25141,0
+USSE.US,D,20240307,000000,27.9,27.9859,27.9,27.95,37485,0
+USSE.US,D,20240308,000000,27.95,28.02,27.78,27.78,139978,0
+USSE.US,D,20240311,000000,27.71,27.86,27.69,27.83,70596,0
+USSE.US,D,20240312,000000,28.0175,28.1553,28,28.1553,45666,0
+USSE.US,D,20240313,000000,28.1601,28.1936,28.082,28.082,41425,0
+USSE.US,D,20240314,000000,28.1875,28.1875,28.0262,28.166,38051,0
+USSE.US,D,20240315,000000,28.02,28.05,27.93,27.9505,36121,0
+USSE.US,D,20240318,000000,28.23,28.24,28.08,28.09,12184,0
+USSE.US,D,20240319,000000,28.115,28.35,28.1039,28.35,54876,0
+USSE.US,D,20240320,000000,28.318,28.46,28.2636,28.45,29845,0
+USSE.US,D,20240321,000000,28.5618,28.6205,28.5618,28.5947,112555,0
+USSE.US,D,20240322,000000,28.79,28.79,28.46,28.46,39912,0
+USSE.US,D,20240325,000000,28.47,28.47,28.37,28.38,34492,0
+USSE.US,D,20240326,000000,28.54,28.57,28.47,28.47,51176,0
+USSE.US,D,20240327,000000,28.42,28.54,28.38,28.54,34551,0
+USSE.US,D,20240328,000000,28.555,28.58,28.52,28.55,44822,0
+USSE.US,D,20240401,000000,28.53,28.53,28.4,28.4674,27027,0
+USSE.US,D,20240402,000000,28.1,28.1484,28.07,28.1484,41899,0
+USSE.US,D,20240403,000000,28.25,28.28,28.15,28.22,150104,0
+USSE.US,D,20240404,000000,28.3,28.3231,27.86,27.86,32428,0
+USSE.US,D,20240405,000000,28.1322,28.245,28.1322,28.18,4294,0
+USSE.US,D,20240408,000000,28.19,28.2673,28.19,28.23,41269,0
+USSE.US,D,20240409,000000,27.9609,28.175,27.9609,28.1633,40027,0
+USSE.US,D,20240410,000000,27.89,28.07,27.89,27.9508,24341,0
+USSE.US,D,20240411,000000,28.04,28.05,27.78,27.99,39495,0
+USSE.US,D,20240412,000000,27.88,27.88,27.615,27.69,64861,0
+USSE.US,D,20240415,000000,27.675,27.68,27.255,27.26,48340,0
+USSE.US,D,20240416,000000,27.26,27.36,27.26,27.32,63901,0
+USSE.US,D,20240417,000000,27.425,27.43,27.21,27.3215,85720,0
+USSE.US,D,20240418,000000,27.26,27.46,27.23,27.27,41329,0
+USSE.US,D,20240419,000000,27.3,27.3,27.0901,27.18,39044,0
+USSE.US,D,20240422,000000,27.28,27.4873,27.19,27.39,24287,0
+USSE.US,D,20240423,000000,27.75,27.8375,27.75,27.8019,27322,0
+USSE.US,D,20240424,000000,27.8701,27.9,27.7,27.9,63121,0
+USSE.US,D,20240425,000000,27.37,27.79,27.37,27.74,54643,0
+USSE.US,D,20240426,000000,28.08,28.21,28.08,28.1214,33102,0
+USSE.US,D,20240429,000000,28.095,28.095,27.97,28.02,50463,0
+USSE.US,D,20240430,000000,27.8901,27.8901,27.65,27.65,24933,0
+USSE.US,D,20240501,000000,27.63,27.94,27.6,27.62,35387,0
+USSE.US,D,20240502,000000,27.63,27.8506,27.63,27.8,35922,0
+USSE.US,D,20240503,000000,27.95,28.098,27.92,28.08,33924,0
+USSE.US,D,20240506,000000,28.2,28.4234,28.2,28.4234,54319,0
+USSE.US,D,20240507,000000,28.62,28.68,28.59,28.59,48453,0
+USSE.US,D,20240508,000000,28.53,28.6405,28.53,28.6405,33054,0
+USSE.US,D,20240509,000000,28.74,28.8707,28.74,28.8707,45945,0
+USSE.US,D,20240510,000000,28.9465,28.995,28.9204,28.98,25670,0
+USSE.US,D,20240513,000000,29.0204,29.0204,28.9719,29,24517,0
+USSE.US,D,20240514,000000,28.98,29.09,28.92,29.09,9707,0
+USSE.US,D,20240515,000000,29.3,29.57,29.3,29.41,59139,0
+USSE.US,D,20240516,000000,29.5601,29.57,29.45,29.45,41526,0
+USSE.US,D,20240517,000000,29.53,29.56,29.52,29.55,38497,0
+USSE.US,D,20240520,000000,29.64,29.65,29.52,29.53,44653,0
+USSE.US,D,20240521,000000,29.48,29.59,29.425,29.57,24937,0
+USSE.US,D,20240522,000000,29.67,29.67,29.54,29.57,41232,0
+USSE.US,D,20240523,000000,29.62,29.65,29.39,29.43,20002,0
+USSE.US,D,20240524,000000,29.6,29.73,29.6,29.62,42394,0
+USSE.US,D,20240528,000000,29.4801,29.501,29.34,29.3948,21517,0
+USSE.US,D,20240529,000000,29.28,29.299,29.22,29.24,29012,0
+USSE.US,D,20240530,000000,29.05,29.07,28.95,28.98,33887,0
+USSE.US,D,20240531,000000,28.7503,28.98,28.59,28.98,51947,0
+USSE.US,D,20240603,000000,28.67,28.91,28.67,28.9,23526,0
+USSE.US,D,20240604,000000,28.88,29.16,28.8,29.16,46487,0
+USSE.US,D,20240605,000000,29.06,29.34,29.06,29.34,27673,0
+USSE.US,D,20240606,000000,29.313,29.3269,29.16,29.185,27353,0
+USSE.US,D,20240607,000000,29.24,29.29,29.1775,29.1775,24187,0
+USSE.US,D,20240610,000000,29.115,29.2993,29.115,29.2993,16405,0
+USSE.US,D,20240611,000000,29.15,29.365,29.12,29.36,41441,0
+USSE.US,D,20240612,000000,29.77,29.8701,29.59,29.75,32513,0
+USSE.US,D,20240613,000000,29.6287,29.67,29.6155,29.65,3231,0
+USSE.US,D,20240614,000000,29.56,29.65,29.56,29.6458,55541,0
+USSE.US,D,20240617,000000,29.57,29.83,29.57,29.75,38991,0
+USSE.US,D,20240618,000000,29.79,29.84,29.75,29.79,47073,0
+USSE.US,D,20240620,000000,29.79,29.82,29.73,29.77,62028,0
+USSE.US,D,20240621,000000,29.71,29.87,29.7039,29.79,83418,0
+USSE.US,D,20240624,000000,29.98,29.98,29.85,29.85,96552,0
+USSE.US,D,20240625,000000,29.885,29.91,29.79,29.9,68334,0
+USSE.US,D,20240626,000000,29.76,29.85,29.74,29.78,24529,0
+USSE.US,D,20240627,000000,29.79,29.95,29.79,29.94,45424,0
+USSE.US,D,20240628,000000,30.05,30.08,29.73,29.73,32083,0
+USSE.US,D,20240701,000000,29.78,29.89,29.73,29.89,49975,0
+USSE.US,D,20240702,000000,29.8,30.06,29.8,30.03,22911,0
+USSE.US,D,20240703,000000,30.06,30.1,30.04,30.1,19557,0
+USSE.US,D,20240705,000000,30.12,30.33,30.12,30.33,28215,0
+USSE.US,D,20240708,000000,30.2701,30.32,30.21,30.26,22873,0
+USSE.US,D,20240709,000000,30.17,30.19,30.09,30.09,45989,0
+USSE.US,D,20240710,000000,30.18,30.4,30.11,30.39,45703,0
+USSE.US,D,20240711,000000,30.43,30.43,30.13,30.19,27461,0
+USSE.US,D,20240712,000000,30.29,30.59,30.29,30.4485,23390,0
+USSE.US,D,20240715,000000,30.61,30.669,30.43,30.4667,35803,0
+USSE.US,D,20240716,000000,30.55,30.7,30.55,30.7,31484,0
+USSE.US,D,20240717,000000,30.32,30.32,30.09,30.09,41087,0
+USSE.US,D,20240718,000000,30.19,30.19,29.75,29.8901,21176,0
+USSE.US,D,20240719,000000,29.88,30.01,29.76,29.76,3940,0
+USSE.US,D,20240722,000000,30.1,30.21,30.01,30.18,35397,0
+USSE.US,D,20240723,000000,30.395,30.45,30.22,30.22,23317,0
+USSE.US,D,20240724,000000,29.88,29.88,29.39,29.39,66246,0
+USSE.US,D,20240725,000000,29.355,29.67,29.26,29.26,27805,0
+USSE.US,D,20240726,000000,29.58,29.8209,29.57,29.67,17082,0
+USSE.US,D,20240729,000000,29.74,29.77,29.6,29.65,45675,0
+USSE.US,D,20240730,000000,29.86,29.89,29.638,29.74,91458,0
+USSE.US,D,20240731,000000,30.0411,30.22,30.0411,30.08,23022,0
+USSE.US,D,20240801,000000,29.8816,29.89,29.6,29.7388,30487,0
+USSE.US,D,20240802,000000,29.46,29.46,28.93,29.11,20600,0
+USSE.US,D,20240805,000000,28.02,28.4534,28.02,28.27,50601,0
+USSE.US,D,20240806,000000,28.31,28.91,28.31,28.58,43657,0
+USSE.US,D,20240807,000000,28.85,28.99,28.34,28.36,93356,0
+USSE.US,D,20240808,000000,28.62,28.98,28.53,28.95,18384,0
+USSE.US,D,20240809,000000,29.04,29.219,29.0101,29.209,27670,0
+USSE.US,D,20240812,000000,29.06,29.235,29.03,29.14,26563,0
+USSE.US,D,20240813,000000,29.35,29.46,29.261,29.44,21873,0
+USSE.US,D,20240814,000000,29.51,29.59,29.4,29.55,24260,0
+USSE.US,D,20240815,000000,29.805,29.92,29.79,29.88,25702,0
+USSE.US,D,20240816,000000,29.82,29.94,29.77,29.87,39126,0
+USSE.US,D,20240819,000000,29.8801,30.09,29.88,30.06,20993,0
+USSE.US,D,20240820,000000,30.2,30.265,30.14,30.17,41197,0
+USSE.US,D,20240821,000000,30.29,30.33,30.24,30.3,23787,0
+USSE.US,D,20240822,000000,30.33,30.335,30.0953,30.0953,20855,0
+USSE.US,D,20240823,000000,30.37,30.3892,30.1744,30.3892,4709,0
+USSE.US,D,20240826,000000,30.45,30.45,30.24,30.24,36269,0
+USSE.US,D,20240827,000000,30.19,30.36,30.19,30.3,31678,0
+USSE.US,D,20240828,000000,30.3606,30.39,30.1503,30.31,32512,0
+USSE.US,D,20240829,000000,30.56,30.69,30.4501,30.46,34978,0
+USSE.US,D,20240830,000000,30.64,30.83,30.58,30.83,19591,0
+USSE.US,D,20240903,000000,30.62,30.65,30.26,30.453,32404,0
+USSE.US,D,20240904,000000,30.22,30.36,30.2,30.27,31909,0
+USSE.US,D,20240905,000000,30.18,30.18,29.94,30,49743,0
+USSE.US,D,20240906,000000,30.12,30.12,29.54,29.55,26364,0
+USSE.US,D,20240909,000000,29.84,30.0001,29.75,29.91,42025,0
+USSE.US,D,20240910,000000,29.8501,29.955,29.71,29.9516,27279,0
+USSE.US,D,20240911,000000,29.68,30.22,29.675,30.22,21071,0
+USSE.US,D,20240912,000000,30.3,30.49,30.23,30.49,50920,0
+USSE.US,D,20240913,000000,30.625,30.71,30.6101,30.67,36566,0
+USSE.US,D,20240916,000000,30.75,30.81,30.67,30.76,26862,0
+USSE.US,D,20240917,000000,30.86,30.8699,30.61,30.64,21538,0
+USSE.US,D,20240918,000000,30.6102,30.75,30.51,30.51,34439,0
+USSE.US,D,20240919,000000,31.01,31.07,30.8789,31.05,29294,0
+USSE.US,D,20240920,000000,30.89,30.9699,30.81,30.91,31461,0
+USSE.US,D,20240923,000000,30.925,30.99,30.89,30.89,18772,0
+USSE.US,D,20240924,000000,30.7,30.83,30.7,30.75,73665,0
+USSE.US,D,20240925,000000,30.73,30.73,30.66,30.6788,26452,0
+USSE.US,D,20240926,000000,30.73,30.765,30.65,30.75,48949,0
+USSE.US,D,20240927,000000,30.73,30.75,30.58,30.62,11736,0
+USSE.US,D,20240930,000000,30.56,30.786,30.56,30.786,24942,0
+USSE.US,D,20241001,000000,30.49,30.55,30.32,30.37,28911,0
+USSE.US,D,20241002,000000,30.39,30.54,30.39,30.48,25458,0
+USSE.US,D,20241003,000000,30.49,30.49,30.29,30.38,28181,0
+USSE.US,D,20241004,000000,30.47,30.68,30.46,30.67,42214,0
+USSE.US,D,20241007,000000,30.61,30.62,30.32,30.37,34050,0
+USSE.US,D,20241008,000000,30.42,30.72,30.42,30.6,123320,0
+USSE.US,D,20241009,000000,30.72,30.88,30.7,30.88,27085,0
+USSE.US,D,20241010,000000,30.83,30.9,30.73,30.82,27440,0
+USSE.US,D,20241011,000000,30.89,31.18,30.89,31.12,21723,0
+USSE.US,D,20241014,000000,31.62,31.62,31.31,31.401,25157,0
+USSE.US,D,20241015,000000,31.46,31.46,31.18,31.18,57469,0
+USSE.US,D,20241016,000000,31.12,31.32,31.11,31.3,32509,0
+USSE.US,D,20241017,000000,31.35,31.47,31.29,31.3,67158,0
+USSE.US,D,20241018,000000,31.36,31.36,31.31,31.34,30408,0
+USSE.US,D,20241021,000000,31.36,31.3601,31.16,31.29,28404,0
+USSE.US,D,20241022,000000,31.14,31.365,31.14,31.33,36472,0
+USSE.US,D,20241023,000000,31.16,31.2,30.81,30.92,41815,0
+USSE.US,D,20241024,000000,31.265,31.265,31.094,31.12,30033,0
+USSE.US,D,20241025,000000,31.24,31.32,30.89,30.89,36037,0
+USSE.US,D,20241028,000000,31.23,31.26,31.15,31.15,15092,0
+USSE.US,D,20241029,000000,31.22,31.54,31.21,31.54,58387,0
+USSE.US,D,20241030,000000,31.47,31.66,31.42,31.42,33607,0
+USSE.US,D,20241031,000000,31.17,31.17,30.87,30.87,37931,0
+USSE.US,D,20241101,000000,30.95,31.21,30.95,30.98,19172,0
+USSE.US,D,20241104,000000,30.95,31,30.771,30.86,20694,0
+USSE.US,D,20241105,000000,31.16,31.24,31.12,31.22,44415,0
+USSE.US,D,20241106,000000,31.96,32.3,31.96,32.27,37360,0
+USSE.US,D,20241107,000000,32.23,32.51,32.23,32.47,53061,0
+USSE.US,D,20241108,000000,32.68,32.8001,32.68,32.68,36125,0
+USSE.US,D,20241111,000000,32.91,32.9481,32.82,32.87,33203,0
+USSE.US,D,20241112,000000,32.7714,32.975,32.76,32.97,28162,0
+USSE.US,D,20241113,000000,32.98,33.0885,32.89,32.89,25304,0
+USSE.US,D,20241114,000000,32.82,32.8748,32.67,32.81,40638,0
+USSE.US,D,20241115,000000,32.2981,32.49,32.2,32.25,28526,0
+USSE.US,D,20241118,000000,32.28,32.5001,32.28,32.34,46261,0
+USSE.US,D,20241119,000000,32.14,32.46,32.14,32.41,34434,0
+USSE.US,D,20241120,000000,32.47,32.5,32.2,32.5,29384,0
+USSE.US,D,20241121,000000,32.49,32.7759,32.49,32.68,26923,0
+USSE.US,D,20241122,000000,32.76,32.82,32.6811,32.82,25514,0
+USSE.US,D,20241125,000000,33.11,33.11,32.89,33.03,38186,0
+USSE.US,D,20241126,000000,33.1,33.28,33.09,33.28,38913,0
+USSE.US,D,20241127,000000,33.2103,33.2103,32.99,33.04,28125,0
+USSE.US,D,20241129,000000,33.1,33.245,33.1,33.2356,20860,0
+USSE.US,D,20241202,000000,33.41,33.41,33.34,33.34,27381,0
+USSE.US,D,20241203,000000,33.345,33.38,33.2675,33.3035,42742,0
+USSE.US,D,20241204,000000,33.86,34.07,33.86,34.02,53504,0
+USSE.US,D,20241205,000000,33.86,33.8801,33.72,33.72,23673,0
+USSE.US,D,20241206,000000,33.81,33.8301,33.74,33.76,27986,0
+USSE.US,D,20241209,000000,33.45,33.53,33.38,33.38,25509,0
+USSE.US,D,20241210,000000,33.465,33.55,33.34,33.39,27233,0
+USSE.US,D,20241211,000000,33.76,33.88,33.76,33.85,31724,0
+USSE.US,D,20241212,000000,33.92,33.92,33.75,33.75,29611,0
+USSE.US,D,20241213,000000,33.99,33.9985,33.79,33.86,24642,0
+USSE.US,D,20241216,000000,34.155,34.24,34.09,34.17,18447,0
+USSE.US,D,20241217,000000,33.69,33.84,33.6093,33.64,27766,0
+USSE.US,D,20241218,000000,33.64,33.66,32.53,32.6,45675,0
+USSE.US,D,20241219,000000,32.81,32.95,32.7777,32.89,33678,0
+USSE.US,D,20241220,000000,33.29,33.46,32.58,33.23,28098,0
+USSE.US,D,20241223,000000,33.132,33.39,33.132,33.3889,20833,0
+USSE.US,D,20241224,000000,33.4382,33.7,33.41,33.7,13447,0
+USSE.US,D,20241226,000000,33.625,33.765,33.625,33.7587,26997,0
+USSE.US,D,20241227,000000,33.1424,33.2559,33.1424,33.2559,22466,0
+USSE.US,D,20241230,000000,32.67,33.0401,32.6699,32.9767,30671,0
+USSE.US,D,20241231,000000,33.03,33.03,32.78,32.78,15186,0
+USSE.US,D,20250102,000000,32.9098,32.98,32.65,32.7764,19906,0
+USSE.US,D,20250103,000000,33.08,33.24,33.06,33.2159,23823,0
+USSE.US,D,20250106,000000,33.6,33.69,33.33,33.39,53374,0
+USSE.US,D,20250107,000000,33.06,33.39,32.99,33.03,24729,0
+USSE.US,D,20250108,000000,32.91,33.1373,32.91,33.1373,22658,0
+USSE.US,D,20250110,000000,32.55,32.74,32.45,32.54,26459,0
+USSE.US,D,20250113,000000,32.3663,32.4851,32.21,32.4851,26542,0
+USSE.US,D,20250114,000000,32.61,32.7836,32.59,32.63,15264,0
+USSE.US,D,20250115,000000,33.3,33.3852,33.23,33.3405,21737,0
+USSE.US,D,20250116,000000,33.36,33.47,33.26,33.3,60907,0
+USSE.US,D,20250117,000000,33.59,33.7501,33.57,33.7,25633,0
+USSE.US,D,20250121,000000,34.01,34.2,34.01,34.13,30249,0
+USSE.US,D,20250122,000000,34.35,34.56,34.29,34.5,25755,0
+USSE.US,D,20250123,000000,34.42,34.63,34.42,34.61,18200,0
+USSE.US,D,20250124,000000,34.66,34.66,34.48,34.56,91867,0
+USSE.US,D,20250127,000000,33.41,33.72,33.32,33.39,18778,0
+USSE.US,D,20250128,000000,33.44,33.9701,33.3884,33.89,15886,0
+USSE.US,D,20250129,000000,33.76,33.91,33.69,33.79,24475,0
+USSE.US,D,20250130,000000,33.83,33.98,33.76,33.79,27230,0
+USSE.US,D,20250131,000000,34.08,34.3,33.87,33.87,18355,0
+USSE.US,D,20250203,000000,33.38,33.885,33.34,33.74,23541,0
+USSE.US,D,20250204,000000,33.6,33.83,33.6,33.77,24924,0
+USSE.US,D,20250205,000000,33.53,33.83,33.44,33.82,39971,0
+USSE.US,D,20250206,000000,33.91,33.97,33.72,33.94,35918,0
+USSE.US,D,20250207,000000,34.12,34.12,33.44,33.46,21428,0
+USSE.US,D,20250210,000000,33.63,33.66,33.46,33.49,24558,0
+USSE.US,D,20250211,000000,33.34,33.34,33.21,33.31,358255,0
+USSE.US,D,20250212,000000,32.9743,33.17,32.9167,33.0376,26660,0
+USSE.US,D,20250213,000000,33.0786,33.1718,32.96,33.16,33430,0
+USSE.US,D,20250214,000000,33.02,33.1,32.975,33,24884,0
+USSE.US,D,20250218,000000,33.05,33.16,32.98,33.16,18887,0
+USSE.US,D,20250219,000000,33.54,33.54,32.97,33.11,29275,0
+USSE.US,D,20250220,000000,32.71,33.12,32.58,32.73,30927,0
+USSE.US,D,20250221,000000,32.595,32.62,31.81,31.83,38535,0
+USSE.US,D,20250224,000000,31.98,31.98,31.55,31.6,31831,0
+USSE.US,D,20250225,000000,31.5182,31.5551,31.19,31.5008,25919,0
+USSE.US,D,20250226,000000,31.89,31.92,31.57,31.63,52403,0
+USSE.US,D,20250227,000000,31.8,31.8,31.02,31.02,24606,0
+USSE.US,D,20250228,000000,31.33,31.65,31.045,31.59,40444,0
+USSE.US,D,20250303,000000,31.65,31.663,30.87,30.9975,15730,0
+USSE.US,D,20250304,000000,30.705,30.955,30.45,30.8074,21610,0
+USSE.US,D,20250305,000000,30.81,31.16,30.6059,31.1395,26867,0
+USSE.US,D,20250306,000000,30.68,30.69,30.1,30.21,31399,0
+USSE.US,D,20250307,000000,29.89,30.23,29.63,30.225,22321,0
+USSE.US,D,20250310,000000,29.44,29.68,29.0396,29.176,19023,0
+USSE.US,D,20250311,000000,29.2,29.39,28.93,29.16,27075,0
+USSE.US,D,20250312,000000,29.3232,29.44,29.19,29.34,42777,0
+USSE.US,D,20250313,000000,29,29.24,28.8,28.8627,34933,0
+USSE.US,D,20250314,000000,29.19,29.5493,29.19,29.5493,36287,0
+USSE.US,D,20250317,000000,29.695,30.01,29.64,29.8942,30946,0
+USSE.US,D,20250318,000000,29.57,29.64,29.52,29.555,35128,0
+USSE.US,D,20250319,000000,29.86,30.09,29.8,30,29987,0
+USSE.US,D,20250320,000000,30.0136,30.14,29.78,29.8801,21992,0
+USSE.US,D,20250321,000000,29.69,29.9207,29.63,29.9207,22942,0
+USSE.US,D,20250324,000000,30.38,30.5997,30.38,30.5997,23739,0
+USSE.US,D,20250325,000000,30.72,30.8199,30.69,30.8199,19788,0
+USSE.US,D,20250326,000000,30.67,30.76,30.32,30.35,17376,0
+USSE.US,D,20250327,000000,30.19,30.3747,30.17,30.22,24883,0
+USSE.US,D,20250328,000000,29.69,29.69,29.43,29.5509,25269,0
+USSE.US,D,20250331,000000,29.14,29.74,29.14,29.69,24793,0
+USSE.US,D,20250401,000000,29.61,29.855,29.61,29.83,16054,0
+USSE.US,D,20250402,000000,29.82,30.1593,29.82,30.07,19594,0
+USSE.US,D,20250403,000000,29.025,29.26,28.91,28.92,45899,0
+USSE.US,D,20250404,000000,28.17,28.17,27.24,27.24,32314,0
+USSE.US,D,20250407,000000,27.3,27.32,26.53,27.11,56808,0
+USSE.US,D,20250408,000000,28.2,28.2,26.55,26.87,27427,0
+USSE.US,D,20250409,000000,27.19,29.22,26.82,29.22,28794,0
+USSE.US,D,20250410,000000,28.85,28.87,28.02,28.55,66178,0
+USSE.US,D,20250411,000000,28.39,29.12,28.39,29.09,22579,0
+USSE.US,D,20250414,000000,29.36,29.5,29.07,29.36,26962,0
+USSE.US,D,20250415,000000,29.21,29.49,29.21,29.3,31604,0
+USSE.US,D,20250416,000000,29.09,29.21,28.58,28.75,30381,0
+USSE.US,D,20250417,000000,28.58,28.63,28.37,28.42,24337,0
+USSE.US,D,20250421,000000,27.7524,27.7524,27.38,27.63,16082,0
+USSE.US,D,20250422,000000,28.09,28.445,28.09,28.35,29815,0
+USSE.US,D,20250423,000000,29.06,29.235,28.72,28.82,22573,0
+USSE.US,D,20250424,000000,29.15,29.48,28.97,29.43,18982,0
+USSE.US,D,20250425,000000,29.44,29.57,29.33,29.56,38292,0
+USSE.US,D,20250428,000000,29.69,29.72,29.385,29.64,29826,0
+USSE.US,D,20250429,000000,29.61,29.9,29.61,29.88,34995,0
+USSE.US,D,20250430,000000,29.32,29.94,29.32,29.86,19665,0
+USSE.US,D,20250501,000000,30.2,30.31,30.09,30.09,10818,0
+USSE.US,D,20250502,000000,30.46,30.53,30.41,30.42,28741,0
+USSE.US,D,20250505,000000,30.41,30.54,30.36,30.36,24715,0
+USSE.US,D,20250506,000000,30.18,30.45,30.18,30.28,21373,0
+USSE.US,D,20250507,000000,30.46,30.46,30.09,30.24,25826,0
+USSE.US,D,20250508,000000,30.41,30.6,30.31,30.325,25413,0
+USSE.US,D,20250509,000000,30.33,30.43,30.23,30.31,30208,0
+USSE.US,D,20250512,000000,30.72,30.97,30.7,30.97,19697,0
+USSE.US,D,20250513,000000,31.16,31.17,31.07,31.08,65734,0
+USSE.US,D,20250514,000000,31.165,31.17,31.04,31.1396,24580,0
+USSE.US,D,20250515,000000,30.67,31.31,30.67,31.31,25580,0
+USSE.US,D,20250516,000000,31.4,31.57,31.39,31.57,15285,0
+USSE.US,D,20250519,000000,31.4602,31.63,31.46,31.62,16595,0
+USSE.US,D,20250520,000000,31.5205,31.5504,31.3,31.42,34643,0
+USSE.US,D,20250521,000000,31.09,31.2,30.81,30.82,36576,0
+USSE.US,D,20250522,000000,30.79,30.95,30.77,30.77,25939,0
+USSE.US,D,20250523,000000,30.44,30.73,30.36,30.6083,19677,0
+USSE.US,D,20250527,000000,30.89,31,30.89,30.97,21756,0
+USSE.US,D,20250528,000000,31,31,30.75,30.77,17959,0
+USSE.US,D,20250529,000000,30.707,30.85,30.7,30.78,22672,0
+USSE.US,D,20250530,000000,30.62,30.89,30.55,30.87,19613,0
+USSE.US,D,20250602,000000,30.74,31.05,30.7,31,31418,0
+USSE.US,D,20250603,000000,31.015,31.25,31.015,31.17,19192,0
+USSE.US,D,20250604,000000,31.224,31.3595,31.22,31.22,21500,0
+USSE.US,D,20250605,000000,31.26,31.44,31.14,31.18,27438,0
+USSE.US,D,20250606,000000,31.58,31.64,31.48,31.58,19356,0
+USSE.US,D,20250609,000000,31.59,31.66,31.51,31.52,36599,0
+USSE.US,D,20250610,000000,31.57,31.5901,31.46,31.56,25882,0
+USSE.US,D,20250611,000000,31.57,31.65,31.37,31.42,21340,0
+USSE.US,D,20250612,000000,31.485,31.5505,31.47,31.5275,17997,0
+USSE.US,D,20250613,000000,31.17,31.37,31.06,31.07,12781,0
+USSE.US,D,20250616,000000,31.36,31.56,31.36,31.42,16143,0
+USSE.US,D,20250617,000000,31.35,31.425,31.24,31.2732,23577,0
+USSE.US,D,20250618,000000,31.27,31.38,31.01,31.02,21301,0
+USSE.US,D,20250620,000000,30.99,30.99,30.81,30.88,14973,0
+USSE.US,D,20250623,000000,30.9,31.17,30.69,31.16,26015,0
+USSE.US,D,20250624,000000,31.39,31.57,31.39,31.5,23921,0
+USSE.US,D,20250625,000000,31.6064,31.6064,31.46,31.48,25432,0
+USSE.US,D,20250626,000000,31.72,31.85,31.705,31.82,23923,0
+USSE.US,D,20250627,000000,32.03,32.07,31.83,32.02,21929,0
+USSE.US,D,20250630,000000,32.07,32.1532,32.05,32.14,32561,0
+USSE.US,D,20250701,000000,32.12,32.12,31.79,31.98,27563,0
+USSE.US,D,20250702,000000,31.9,31.99,31.9,31.94,34481,0
+USSE.US,D,20250703,000000,32.3,32.3908,32.13,32.36,29332,0
+USSE.US,D,20250707,000000,32.28,32.34,31.99,32.1,31385,0
+USSE.US,D,20250708,000000,32.11,32.11,31.84,31.92,18731,0
+USSE.US,D,20250709,000000,31.955,31.9971,31.9,31.9778,25061,0
+USSE.US,D,20250710,000000,31.6865,31.93,31.6865,31.82,18513,0
+USSE.US,D,20250711,000000,31.66,31.72,31.6445,31.65,11450,0
+USSE.US,D,20250714,000000,31.55,31.88,31.55,31.82,23449,0
+USSE.US,D,20250715,000000,31.85,31.97,31.58,31.58,17690,0
+USSE.US,D,20250716,000000,31.5365,31.73,31.34,31.71,28044,0
+USSE.US,D,20250717,000000,31.86,32.0401,31.86,31.99,11838,0
+USSE.US,D,20250718,000000,32.02,32.13,32,32.13,20108,0
+USSE.US,D,20250721,000000,32.29,32.34,32.16,32.16,21111,0
+USSE.US,D,20250722,000000,32.18,32.2,31.94,32.14,28884,0
+USSE.US,D,20250723,000000,32.35,32.65,32.16,32.32,21179,0
+USSE.US,D,20250724,000000,32.53,32.67,32.53,32.53,28647,0
+USSE.US,D,20250725,000000,32.72,32.83,32.72,32.7794,17883,0
+USSE.US,D,20250728,000000,32.86,32.89,32.73,32.82,24229,0
+USSE.US,D,20250729,000000,33.07,33.07,32.78,32.79,16647,0
+USSE.US,D,20250730,000000,32.871,32.95,32.67,32.78,17938,0
+USSE.US,D,20250731,000000,32.85,32.9,32.44,32.44,21998,0
+USSE.US,D,20250801,000000,31.58,31.91,31.34,31.5,63249,0
+USSE.US,D,20250804,000000,31.88,31.91,31.8,31.84,18414,0
+USSE.US,D,20250805,000000,31.89,31.89,31.63,31.63,23255,0
+USSE.US,D,20250806,000000,31.876,32.1709,31.876,32.15,32114,0
+USSE.US,D,20250807,000000,32.3,32.3215,31.83,32,20472,0
+USSE.US,D,20250808,000000,32.249,32.3,32.15,32.25,20341,0
+USSE.US,D,20250811,000000,32.35,32.359,32.055,32.09,29407,0
+USSE.US,D,20250812,000000,32.15,32.4757,32.15,32.4617,27283,0
+USSE.US,D,20250813,000000,32.58,32.58,32.33,32.4389,23611,0
+USSE.US,D,20250814,000000,32.36,32.5,32.32,32.42,32029,0
+USSE.US,D,20250815,000000,32.36,32.48,32.31,32.31,28974,0
+USSE.US,D,20250818,000000,32.25,32.34,32.19,32.34,31492,0
+USSE.US,D,20250819,000000,32.2801,32.36,31.9,31.93,25616,0
+USSE.US,D,20250820,000000,31.88,31.88,31.52,31.82,31044,0
+USSE.US,D,20250821,000000,31.85,31.85,31.69,31.76,34516,0
+USSE.US,D,20250822,000000,31.87,32.26,31.8242,32.19,23991,0
+USSE.US,D,20250825,000000,32.181,32.25,32.09,32.09,26076,0
+USSE.US,D,20250826,000000,32.15,32.23,32.1,32.23,19878,0
+USSE.US,D,20250827,000000,32.23,32.42,32.23,32.37,17703,0
+USSE.US,D,20250828,000000,32.5,32.74,32.35,32.73,28716,0
+USSE.US,D,20250829,000000,32.43,32.45,32.23,32.27,15483,0
+USSE.US,D,20250902,000000,31.77,32.12,31.77,32.12,19619,0
+USSE.US,D,20250903,000000,32.34,32.45,32.2786,32.45,22145,0
+USSE.US,D,20250904,000000,32.64,32.78,32.52,32.77,29195,0
+USSE.US,D,20250905,000000,32.87,32.87,32.44,32.63,27519,0
+USSE.US,D,20250908,000000,32.7702,32.81,32.68,32.72,36087,0
+USSE.US,D,20250909,000000,32.74,32.85,32.6301,32.85,27728,0
+USSE.US,D,20250910,000000,32.84,32.8401,32.611,32.7,26748,0
+USSE.US,D,20250911,000000,32.73,32.99,32.73,32.99,23776,0
+USSE.US,D,20250912,000000,32.82,32.8301,32.73,32.73,16601,0
+USSE.US,D,20250915,000000,32.98,33.14,32.86,33.11,27041,0
+USSE.US,D,20250916,000000,33.02,33.07,33,33.03,16569,0
+USSE.US,D,20250917,000000,33.04,33.0876,32.86,33.05,16420,0
+USSE.US,D,20250918,000000,33.36,33.395,33.27,33.33,22887,0
+USSE.US,D,20250919,000000,33.37,33.64,33.33,33.62,27535,0
+USSE.US,D,20250922,000000,33.5014,33.58,33.49,33.5489,24594,0
+USSE.US,D,20250923,000000,33.41,33.455,33.18,33.23,24566,0
+USSE.US,D,20250924,000000,33.19,33.19,33.01,33.011,27965,0
+USSE.US,D,20250925,000000,32.72,32.99,32.72,32.939,15619,0
+USSE.US,D,20250926,000000,33,33.17,32.99,33.1449,15022,0
+USSE.US,D,20250929,000000,33.33,33.33,33.03,33.13,24541,0
+USSE.US,D,20250930,000000,33.125,33.24,33.02,33.24,24461,0
+USSE.US,D,20251001,000000,33.07,33.3314,33.041,33.2916,4692,0
+USSE.US,D,20251002,000000,33.2,33.23,33.08,33.2109,47677,0
+USSE.US,D,20251003,000000,33.281,33.39,33.13,33.13,22177,0
+USSE.US,D,20251006,000000,33.26,33.55,33.26,33.45,25124,0
+USSE.US,D,20251007,000000,33.41,33.43,33.1,33.2521,20525,0
+USSE.US,D,20251008,000000,33.53,33.64,33.53,33.64,23170,0
+USSE.US,D,20251009,000000,33.58,33.58,33.39,33.5004,29014,0
+USSE.US,D,20251010,000000,33.7,33.7,32.62,32.62,14410,0
+USSE.US,D,20251013,000000,33.1861,33.2426,33.1204,33.1843,8963,0
+USSE.US,D,20251014,000000,32.61,33.17,32.61,32.965,31215,0
+USSE.US,D,20251015,000000,33.36,33.39,32.82,33.01,22890,0
+USSE.US,D,20251016,000000,33.16,33.19,32.65,32.78,17012,0
+USSE.US,D,20251017,000000,32.71,32.95,32.58,32.9027,20512,0
+USSE.US,D,20251020,000000,33.13,33.3001,33.13,33.29,2473,0
+USSE.US,D,20251021,000000,33.31,33.4084,33.24,33.4004,31754,0
+USSE.US,D,20251022,000000,33.18,33.1801,32.87,33.08,7684,0
+USSE.US,D,20251023,000000,33.37,33.59,33.23,33.52,28649,0
+USSE.US,D,20251024,000000,33.85,33.94,33.795,33.795,31678,0
+USSE.US,D,20251027,000000,34.17,34.36,34.17,34.36,35573,0
+USSE.US,D,20251028,000000,34.59,34.66,34.4504,34.5497,44253,0
+USSE.US,D,20251029,000000,34.755,34.78,34.53,34.69,18732,0
+USSE.US,D,20251030,000000,34.66,34.74,34.37,34.4,27635,0
+USSE.US,D,20251031,000000,34.36,34.74,33.97,34.12,62735,0
+USSE.US,D,20251103,000000,34.18,34.19,34.03,34.075,26260,0
+USSE.US,D,20251104,000000,33.87,33.87,33.62,33.66,30797,0
+USSE.US,D,20251105,000000,33.61,33.84,33.61,33.65,20152,0
+USSE.US,D,20251106,000000,33.59,33.59,33.11,33.195,60664,0
+USSE.US,D,20251107,000000,32.92,33.22,32.71,33.22,32526,0
+USSE.US,D,20251110,000000,33.5501,33.775,33.42,33.7479,25408,0
+USSE.US,D,20251111,000000,33.585,33.66,33.47,33.6015,34960,0
+USSE.US,D,20251112,000000,33.592,33.592,33.429,33.4859,43147,0
+USSE.US,D,20251113,000000,33.1828,33.38,32.76,32.9,35212,0
+USSE.US,D,20251114,000000,32.32,33.0626,32.32,32.8172,24563,0
+USSE.US,D,20251117,000000,32.852,32.8584,32.41,32.56,40761,0
+USSE.US,D,20251118,000000,32.1901,32.41,32.03,32.2,35686,0
+USSE.US,D,20251119,000000,32.5926,32.5926,32.17,32.4,24031,0
+USSE.US,D,20251120,000000,32.9367,32.9367,31.721,31.721,38271,0
+USSE.US,D,20251121,000000,31.79,32.22,31.5578,31.9808,33158,0
+USSE.US,D,20251124,000000,32.39,32.5908,32.21,32.5908,36286,0
+USSE.US,D,20251125,000000,32.62,32.97,32.33,32.93,47575,0
+USSE.US,D,20251126,000000,33.12,33.1774,32.98,33.07,26925,0
+USSE.US,D,20251128,000000,33.16,33.2647,33.13,33.2647,23781,0
+USSE.US,D,20251201,000000,33.08,33.21,33.015,33.06,22981,0
+USSE.US,D,20251202,000000,33.2453,33.28,33.1104,33.1599,37018,0
+USSE.US,D,20251203,000000,33.06,33.23,32.93,33.13,70954,0
+USSE.US,D,20251204,000000,33.28,33.34,33.19,33.32,39098,0
+USSE.US,D,20251205,000000,33.48,33.48,33.33,33.4384,25264,0
+USSE.US,D,20251208,000000,33.49,33.54,33.3068,33.3207,34518,0
+USSE.US,D,20251209,000000,33.33,33.3742,33.2325,33.25,19535,0
+USSE.US,D,20251210,000000,33.21,33.58,33.21,33.488,23705,0
+USSE.US,D,20251211,000000,33.58,33.85,33.56,33.82,34349,0
+USSE.US,D,20251212,000000,33.81,33.81,33.33,33.41,45000,0
+USSE.US,D,20251215,000000,33.46,33.58,33.3,33.3743,31517,0
+USSE.US,D,20251216,000000,33.35,33.38,33.1201,33.344,29486,0
+USSE.US,D,20251217,000000,33.24,33.25,32.78,32.78,16900,0
+USSE.US,D,20251218,000000,33.09,33.335,33.08,33.1503,22123,0
+USSE.US,D,20251219,000000,33.435,33.59,33.32,33.53,22250,0
+USSE.US,D,20251222,000000,33.71,33.85,33.7044,33.7959,13832,0
+USSE.US,D,20251223,000000,33.86,34.0084,33.75,33.995,33898,0
+USSE.US,D,20251224,000000,33.981,34.11,33.98,34.06,5838,0
+USSE.US,D,20251226,000000,34.041,34.08,34.015,34.0701,22832,0
+USSE.US,D,20251229,000000,33.96,34,33.87,33.94,24082,0
+USSE.US,D,20251230,000000,33.94,33.94,33.8931,33.8931,22734,0
+USSE.US,D,20251231,000000,33.85,33.95,33.57,33.6,12246,0
+USSE.US,D,20260102,000000,33.53,33.67,33.5105,33.64,32480,0
+USSE.US,D,20260105,000000,33.95,34.1,33.9,33.91,29388,0
+USSE.US,D,20260106,000000,33.98,34.132,33.89,34.127,11023,0
+USSE.US,D,20260107,000000,34.16,34.292,34.05,34.09,17141,0
+USSE.US,D,20260108,000000,34.02,34.02,33.81,33.9349,23545,0
+USSE.US,D,20260109,000000,34.07,34.18,34.07,34.09,21755,0
+USSE.US,D,20260112,000000,34.13,34.211,33.94,34.1908,17898,0
+USSE.US,D,20260113,000000,34.05,34.23,33.985,34.1,16007,0
+USSE.US,D,20260114,000000,33.78,33.95,33.61,33.7938,14965,0
+USSE.US,D,20260115,000000,34.17,34.23,33.94,33.951,33058,0
+USSE.US,D,20260116,000000,34.14,34.15,33.98,34.0461,31734,0
+USSE.US,D,20260120,000000,33.69,33.73,33.35,33.35,27978,0
+USSE.US,D,20260121,000000,33.42,33.82,33.37,33.68,19231,0
+USSE.US,D,20260122,000000,34.07,34.075,33.8668,33.9631,16141,0
+USSE.US,D,20260123,000000,33.93,34.1502,33.93,34.0419,26068,0
+USSE.US,D,20260126,000000,34.314,34.3801,34.314,34.34,22128,0
+USSE.US,D,20260127,000000,34.61,34.67,34.603,34.62,16413,0
+USSE.US,D,20260128,000000,34.75,34.81,34.485,34.795,22763,0
+USSE.US,D,20260129,000000,34.69,34.7,34.12,34.7,13590,0
+USSE.US,D,20260130,000000,34.41,34.45,34.311,34.3709,5943,0
+USSE.US,D,20260202,000000,34.36,34.62,34.36,34.56,39224,0
+USSE.US,D,20260203,000000,34.82,34.86,34.38,34.53,45083,0
+USSE.US,D,20260204,000000,34.39,34.39,33.98,34.11,29304,0
+USSE.US,D,20260205,000000,33.93,34.305,33.915,34.0678,9069,0
+USSE.US,D,20260206,000000,34.41,34.75,34.41,34.72,21630,0
+USSE.US,D,20260209,000000,34.89,34.96,34.82,34.86,9680,0
+USSE.US,D,20260210,000000,34.6,34.67,34.52,34.56,24937,0
+USSE.US,D,20260211,000000,34.56,34.69,34.56,34.65,26186,0
+USSE.US,D,20260212,000000,34.99,34.99,34.31,34.32,22072,0
+USSE.US,D,20260213,000000,34.43,34.6,34.17,34.39,34934,0
+USSE.US,D,20260217,000000,34.45,34.68,34.25,34.54,26347,0
+USSE.US,D,20260218,000000,34.75,34.79,34.59,34.5901,33211,0
diff --git a/daily/us/nyse etfs/2/ussg.us.txt b/daily/us/nyse etfs/2/ussg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfb1632e06a630fa7b830b2e1f2a3034cab107b
--- /dev/null
+++ b/daily/us/nyse etfs/2/ussg.us.txt	
@@ -0,0 +1,1746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USSG.US,D,20190312,000000,23.9563,23.9821,23.9125,23.9125,539.82079004326,0
+USSG.US,D,20190313,000000,24.0793,24.0793,24.0793,24.0793,42.299390264584,0
+USSG.US,D,20190314,000000,24.0685,24.0685,24.0625,24.0625,214.51833634182,0
+USSG.US,D,20190315,000000,24.2303,24.2303,24.1717,24.1717,2257.9817374571,0
+USSG.US,D,20190318,000000,24.2015,24.276,24.2015,24.26,4325.6162187235,0
+USSG.US,D,20190319,000000,24.3405,24.3405,24.2273,24.2273,161.14053434127,0
+USSG.US,D,20190320,000000,24.1081,24.1776,24.1081,24.1776,146.03360924678,0
+USSG.US,D,20190321,000000,24.3316,24.3912,24.276,24.3912,714.05399279976,0
+USSG.US,D,20190322,000000,24.0347,24.0347,23.9711,23.9711,284.01019177649,0
+USSG.US,D,20190325,000000,23.9085,23.9413,23.9085,23.9413,554.92771513776,0
+USSG.US,D,20190326,000000,24.1061,24.1717,24.0655,24.1061,265.8818816631,0
+USSG.US,D,20190327,000000,24.0853,24.0853,23.9801,24.0049,292.06721849356,0
+USSG.US,D,20190328,000000,24.1052,24.1052,24.1052,24.1052,27.19246517009,0
+USSG.US,D,20190329,000000,24.2104,24.265,24.2104,24.265,2111.9481282103,0
+USSG.US,D,20190401,000000,24.4855,24.55,24.4755,24.55,1433.1436272977,0
+USSG.US,D,20190402,000000,24.5063,24.549,24.5063,24.549,119.84827241632,0
+USSG.US,D,20190403,000000,24.6255,24.6255,24.6255,24.6255,1.007128339633,0
+USSG.US,D,20190404,000000,24.5977,24.6383,24.5977,24.6383,1492.564199336,0
+USSG.US,D,20190405,000000,24.7337,24.7337,24.7337,24.7337,14.099796754861,0
+USSG.US,D,20190408,000000,24.7506,24.7506,24.7506,24.7506,43.306518604217,0
+USSG.US,D,20190409,000000,24.5659,24.5659,24.5659,24.5659,8.0570267170636,0
+USSG.US,D,20190410,000000,24.7039,24.7039,24.7039,24.7039,524.71386494877,0
+USSG.US,D,20190411,000000,24.834,24.834,24.7307,24.7307,270.91752336126,0
+USSG.US,D,20190412,000000,24.8916,24.9144,24.8916,24.9144,227.61100475705,0
+USSG.US,D,20190415,000000,24.8727,24.9124,24.8727,24.9124,105.74847566146,0
+USSG.US,D,20190416,000000,24.96,24.96,24.9154,24.9154,255.81059826677,0
+USSG.US,D,20190417,000000,24.9114,24.9114,24.8558,24.8558,102.72709064256,0
+USSG.US,D,20190418,000000,24.9194,24.9194,24.9194,24.9194,50.356416981648,0
+USSG.US,D,20190422,000000,24.9382,24.9382,24.9382,24.9382,18.128310113393,0
+USSG.US,D,20190423,000000,25.1289,25.1289,25.1289,25.1289,153.08350762421,0
+USSG.US,D,20190424,000000,25.114,25.1378,25.114,25.1249,3010.3066071629,0
+USSG.US,D,20190425,000000,25.0624,25.0812,25.0514,25.0742,334.36660875814,0
+USSG.US,D,20190426,000000,25.1457,25.1457,25.1457,25.1457,11.078411735962,0
+USSG.US,D,20190429,000000,25.1726,25.1964,25.1726,25.1805,1509.6853811098,0
+USSG.US,D,20190430,000000,25.0266,25.1676,25.0266,25.1676,875.19452714103,0
+USSG.US,D,20190501,000000,24.9214,24.9214,24.9214,24.9214,15.106925094494,0
+USSG.US,D,20190502,000000,24.837,24.837,24.837,24.837,12.085540075595,0
+USSG.US,D,20190503,000000,25.0078,25.0991,24.9968,25.0991,638.51936732729,0
+USSG.US,D,20190506,000000,24.9978,24.9978,24.9978,24.9978,75.534625472471,0
+USSG.US,D,20190507,000000,24.6175,24.6175,24.4954,24.6095,887.28006721663,0
+USSG.US,D,20190508,000000,24.6651,24.6651,24.5807,24.5807,196.39002622843,0
+USSG.US,D,20190509,000000,24.4835,24.4835,24.4835,24.4835,56.399187019445,0
+USSG.US,D,20190510,000000,24.3504,24.5827,24.1717,24.5827,3788.8168136992,0
+USSG.US,D,20190513,000000,24.0853,24.1151,24.0655,24.0685,1804.7739846222,0
+USSG.US,D,20190514,000000,24.2868,24.2868,24.2868,24.2868,87.620165548067,0
+USSG.US,D,20190515,000000,24.2938,24.4458,24.2938,24.4458,412.92261924951,0
+USSG.US,D,20190516,000000,24.7119,24.7119,24.6989,24.6989,4615.6691805378,0
+USSG.US,D,20190517,000000,24.6175,24.6175,24.5807,24.5807,526.72812162803,0
+USSG.US,D,20190520,000000,24.408,24.408,24.408,24.408,97.691448944396,0
+USSG.US,D,20190521,000000,24.6175,24.6373,24.5957,24.5997,19193.851896725,0
+USSG.US,D,20190522,000000,24.5599,24.5599,24.55,24.55,22772678.423097,0
+USSG.US,D,20190523,000000,24.4467,24.4467,24.2144,24.278,1562.0560547707,0
+USSG.US,D,20190524,000000,24.4755,24.4755,24.2998,24.3156,7795.173348759,0
+USSG.US,D,20190528,000000,24.3792,24.3792,24.1231,24.1231,20201.987364697,0
+USSG.US,D,20190529,000000,23.9185,23.9383,23.9085,23.9135,592.19146370417,0
+USSG.US,D,20190530,000000,24.0267,24.0267,23.9612,23.9612,1056.477628275,0
+USSG.US,D,20190531,000000,23.707,23.7716,23.6922,23.6941,2377.8300098734,0
+USSG.US,D,20190603,000000,23.7527,23.7616,23.562,23.6346,13554.94032312,0
+USSG.US,D,20190604,000000,23.9085,24.1181,23.9085,24.1181,2464.4430470818,0
+USSG.US,D,20190605,000000,24.263,24.3414,24.2293,24.3414,6771.930955692,0
+USSG.US,D,20190606,000000,24.55,24.55,24.5113,24.5113,1505.6568677513,0
+USSG.US,D,20190607,000000,24.7506,24.7506,24.7506,24.7506,84.598780529168,0
+USSG.US,D,20190610,000000,24.9214,24.9214,24.8131,24.8131,2254.9603524382,0
+USSG.US,D,20190611,000000,24.7694,24.8151,24.7694,24.7982,4595.5266137452,0
+USSG.US,D,20190612,000000,24.8528,24.8528,24.7694,24.7764,4169.5113260804,0
+USSG.US,D,20190613,000000,24.8528,24.8966,24.8518,24.8518,274.9460367198,0
+USSG.US,D,20190614,000000,24.8717,24.8717,24.8717,24.8717,2.0142566792659,0
+USSG.US,D,20190617,000000,24.9214,24.9214,24.825,24.825,2240.8605556833,0
+USSG.US,D,20190618,000000,25.108,25.1676,25.0366,25.0366,3020.3778905592,0
+USSG.US,D,20190619,000000,25.0673,25.1735,25.0534,25.1735,713.04686446013,0
+USSG.US,D,20190620,000000,25.4734,25.4734,25.3483,25.4397,3087.8554893146,0
+USSG.US,D,20190621,000000,25.4297,25.4615,25.393,25.4129,873.18027046177,0
+USSG.US,D,20190624,000000,25.3403,25.3403,25.3403,25.3403,71.506112113939,0
+USSG.US,D,20190625,000000,25.1994,25.1994,25.0614,25.0614,793.61713163076,0
+USSG.US,D,20190626,000000,25.0634,25.118,25.0088,25.0088,1181.3615423895,0
+USSG.US,D,20190627,000000,25.108,25.108,25.0812,25.0931,15695.08804484,0
+USSG.US,D,20190628,000000,25.1745,25.2291,25.1745,25.2291,1401.9226487691,0
+USSG.US,D,20190701,000000,25.5866,25.5866,25.3612,25.4436,694.91855434674,0
+USSG.US,D,20190702,000000,25.4267,25.4913,25.4267,25.4913,963.82182102873,0
+USSG.US,D,20190703,000000,25.682,25.7584,25.6264,25.7534,47316.903652635,0
+USSG.US,D,20190705,000000,25.6164,25.7296,25.6164,25.6512,3545.091755508,0
+USSG.US,D,20190708,000000,25.682,25.682,25.5191,25.5588,7552.4554189075,0
+USSG.US,D,20190709,000000,25.529,25.5678,25.5141,25.5678,1090.7199918225,0
+USSG.US,D,20190710,000000,25.6382,25.671,25.6382,25.671,918.50104574525,0
+USSG.US,D,20190711,000000,25.7008,25.7395,25.7008,25.7385,3779.7526586425,0
+USSG.US,D,20190712,000000,25.8537,25.8537,25.8537,25.8537,21.149695132292,0
+USSG.US,D,20190715,000000,25.9669,25.9669,25.8497,25.8637,615.35541551573,0
+USSG.US,D,20190716,000000,25.7912,25.817,25.7912,25.7961,3680.0469530188,0
+USSG.US,D,20190717,000000,25.6918,25.6918,25.6094,25.6094,2086.7699197195,0
+USSG.US,D,20190718,000000,25.5489,25.682,25.532,25.663,10098.4758615,0
+USSG.US,D,20190719,000000,25.7246,25.7246,25.536,25.536,2587.312704517,0
+USSG.US,D,20190722,000000,25.6264,25.6264,25.5608,25.5608,4646.8901590664,0
+USSG.US,D,20190723,000000,25.6552,25.7474,25.6164,25.7465,8710.6530094854,0
+USSG.US,D,20190724,000000,25.7832,25.8835,25.7683,25.8805,13520.697959573,0
+USSG.US,D,20190725,000000,25.7882,25.8249,25.7812,25.7971,2579.2556778,0
+USSG.US,D,20190726,000000,26.0265,26.1079,26.0265,26.1079,830.88088019718,0
+USSG.US,D,20190729,000000,26.0265,26.093,26.0265,26.093,450.18636781593,0
+USSG.US,D,20190730,000000,26.0364,26.0741,25.9947,25.9947,1850.0947599057,0
+USSG.US,D,20190731,000000,25.9669,26.0265,25.7534,25.7534,5188.725205789,0
+USSG.US,D,20190801,000000,25.682,25.682,25.5439,25.5439,207.46843796439,0
+USSG.US,D,20190802,000000,25.3225,25.3612,25.3225,25.3612,695.92568268637,0
+USSG.US,D,20190805,000000,25.0812,25.0812,24.5798,24.6573,2789.7455007833,0
+USSG.US,D,20190806,000000,24.833,24.9502,24.833,24.9502,11928.428054613,0
+USSG.US,D,20190807,000000,24.7446,24.9988,24.7446,24.9849,7635.0399427574,0
+USSG.US,D,20190808,000000,25.2729,25.4307,25.2729,25.4307,739.23220129059,0
+USSG.US,D,20190809,000000,25.3393,25.3662,25.3185,25.3185,462.27190789152,0
+USSG.US,D,20190812,000000,25.2539,25.2539,25.1477,25.1477,1556.0132847329,0
+USSG.US,D,20190813,000000,25.3105,25.3969,25.3105,25.3315,843.97354861241,0
+USSG.US,D,20190814,000000,24.8012,24.8012,24.6651,24.6651,2206.6181921358,0
+USSG.US,D,20190815,000000,24.7287,24.7387,24.551,24.7387,7381.2436011699,0
+USSG.US,D,20190816,000000,24.9402,25.108,24.9402,25.0892,2318.4094378351,0
+USSG.US,D,20190819,000000,25.3195,25.4168,25.3195,25.4049,1957.8574922465,0
+USSG.US,D,20190820,000000,25.3295,25.3681,25.1954,25.1954,4154.4044009859,0
+USSG.US,D,20190821,000000,25.4307,25.4307,25.3821,25.4188,437.0936994007,0
+USSG.US,D,20190822,000000,25.394,25.4079,25.3295,25.4079,2028.3564760208,0
+USSG.US,D,20190823,000000,25.0176,25.3871,24.6543,24.6543,5601.6478250385,0
+USSG.US,D,20190826,000000,24.8717,24.965,24.8707,24.965,25125.837817163,0
+USSG.US,D,20190827,000000,25.0176,25.0176,24.9888,24.9888,393.78718079648,0
+USSG.US,D,20190828,000000,25.0266,25.112,25.0266,25.112,772.46743649847,0
+USSG.US,D,20190829,000000,25.3959,25.4595,25.3959,25.4337,1231.7179593711,0
+USSG.US,D,20190830,000000,25.4257,25.4456,25.4257,25.4456,1490519.7288066,0
+USSG.US,D,20190903,000000,25.3593,25.3593,25.1964,25.2817,21982.590269169,0
+USSG.US,D,20190904,000000,25.4069,25.5151,25.4069,25.5151,302.13850188989,0
+USSG.US,D,20190905,000000,25.8637,25.8637,25.8408,25.8537,1705.0682789986,0
+USSG.US,D,20190906,000000,25.9003,25.9003,25.8627,25.8627,231.63951811558,0
+USSG.US,D,20190909,000000,25.8835,25.8835,25.7584,25.8189,3473.585643394,0
+USSG.US,D,20190910,000000,25.6552,25.7395,25.6552,25.7326,1624.4980118279,0
+USSG.US,D,20190911,000000,25.8279,25.9291,25.8279,25.9291,4776115.8034531,0
+USSG.US,D,20190912,000000,26.0841,26.1119,26.0067,26.0573,3813.99502219,0
+USSG.US,D,20190913,000000,26.0652,26.1059,26.0404,26.0404,2526.8850041391,0
+USSG.US,D,20190916,000000,25.9193,25.9599,25.9193,25.9471,2206.6181921358,0
+USSG.US,D,20190917,000000,26.0067,26.0553,25.9669,26.0404,19611.810157672,0
+USSG.US,D,20190918,000000,25.9669,26.0463,25.8835,26.0344,12046.26207035,0
+USSG.US,D,20190919,000000,26.1198,26.1873,26.0672,26.0672,3238.9247402596,0
+USSG.US,D,20190920,000000,26.1198,26.1198,25.9281,25.9589,908.42976234892,0
+USSG.US,D,20190923,000000,25.8825,26.0155,25.8825,25.9669,1562.0560547707,0
+USSG.US,D,20190924,000000,26.0513,26.0513,25.7286,25.7663,8017.7487118179,0
+USSG.US,D,20190925,000000,25.7385,25.9669,25.7088,25.9529,10396.585850031,0
+USSG.US,D,20190926,000000,25.8547,25.9569,25.8547,25.9133,3153.3188313908,0
+USSG.US,D,20190927,000000,26.093,26.093,25.7494,25.7494,848.00206197094,0
+USSG.US,D,20190930,000000,25.8666,25.9281,25.8627,25.9013,6073.9910163263,0
+USSG.US,D,20191001,000000,25.8249,25.8249,25.5658,25.5737,5981.3352090801,0
+USSG.US,D,20191002,000000,25.251,25.2699,25.0941,25.0941,1496.5927126946,0
+USSG.US,D,20191003,000000,24.964,25.2779,24.964,25.2779,2083.7485347006,0
+USSG.US,D,20191004,000000,25.4436,25.6581,25.4238,25.6581,1005.1140829537,0
+USSG.US,D,20191007,000000,25.5846,25.6134,25.5688,25.5688,489.46437306161,0
+USSG.US,D,20191008,000000,25.4704,25.4704,25.1537,25.1537,4489.7781380837,0
+USSG.US,D,20191009,000000,25.3563,25.394,25.3265,25.3821,2199.5682937584,0
+USSG.US,D,20191010,000000,25.4337,25.6044,25.4337,25.5429,7125.4330029031,0
+USSG.US,D,20191011,000000,25.8219,25.8219,25.8219,25.8219,169.19756105834,0
+USSG.US,D,20191014,000000,25.807,25.817,25.7574,25.7743,2409.050988402,0
+USSG.US,D,20191015,000000,26.0463,26.0553,26.0057,26.0225,6082.0480430434,0
+USSG.US,D,20191016,000000,25.9471,25.9669,25.9381,25.9431,895.33709393369,0
+USSG.US,D,20191017,000000,26.1119,26.1119,26.0037,26.0037,871.1660137825,0
+USSG.US,D,20191018,000000,25.9471,25.9669,25.9281,25.9281,1969.9430323221,0
+USSG.US,D,20191021,000000,26.0741,26.0741,25.9967,26.0423,3059.6558958049,0
+USSG.US,D,20191022,000000,26.1962,26.1962,25.9491,25.9491,3464.5214883373,0
+USSG.US,D,20191023,000000,25.9381,25.9967,25.9381,25.9857,1421.0580872221,0
+USSG.US,D,20191024,000000,26.093,26.1119,26.093,26.1029,909.43689068855,0
+USSG.US,D,20191025,000000,26.2548,26.2548,26.2152,26.2152,1292.1456597491,0
+USSG.US,D,20191028,000000,26.4286,26.4286,26.363,26.363,1393.865622052,0
+USSG.US,D,20191029,000000,26.4187,26.4346,26.37,26.374,8473.9778496716,0
+USSG.US,D,20191030,000000,26.3889,26.4673,26.37,26.4673,1277.0387346546,0
+USSG.US,D,20191031,000000,26.5229,26.5229,26.2618,26.3303,2994.1925537288,0
+USSG.US,D,20191101,000000,26.513,26.5438,26.5031,26.5438,800.6670300082,0
+USSG.US,D,20191104,000000,26.6659,26.6659,26.6043,26.6311,2245.8961973815,0
+USSG.US,D,20191105,000000,26.6291,26.6291,26.5517,26.5696,8182.9177595177,0
+USSG.US,D,20191106,000000,26.5617,26.5945,26.5597,26.5945,2917.6507999167,0
+USSG.US,D,20191107,000000,26.7712,26.7712,26.6381,26.6381,3414.1650713557,0
+USSG.US,D,20191108,000000,26.6848,26.7384,26.6848,26.7384,2550.0489559506,0
+USSG.US,D,20191111,000000,26.6848,26.7047,26.6848,26.7007,5097.0765268824,0
+USSG.US,D,20191112,000000,26.791,26.8397,26.7047,26.7295,8131.5542141964,0
+USSG.US,D,20191113,000000,26.7145,26.8109,26.7145,26.793,2318.4094378351,0
+USSG.US,D,20191114,000000,26.8675,26.8684,26.7424,26.8684,5295.4808097901,0
+USSG.US,D,20191115,000000,27.0581,27.0581,26.9528,27.0452,6020.6132143258,0
+USSG.US,D,20191118,000000,27.0293,27.1068,27.0214,27.0631,7133.4900296202,0
+USSG.US,D,20191119,000000,27.068,27.1068,27.0651,27.08,1425.0866005806,0
+USSG.US,D,20191120,000000,27.1256,27.1256,27.0055,27.0055,8321.9014703871,0
+USSG.US,D,20191121,000000,27.1256,27.1256,26.9072,26.9638,12004.969808425,0
+USSG.US,D,20191122,000000,27.0372,27.0372,26.943,27.0144,1472.4216325434,0
+USSG.US,D,20191125,000000,27.2021,27.2329,27.1921,27.2329,7221.1101951683,0
+USSG.US,D,20191126,000000,27.2885,27.3431,27.2885,27.3431,660.67619079922,0
+USSG.US,D,20191127,000000,27.356,27.4215,27.356,27.4176,1941.7434388123,0
+USSG.US,D,20191129,000000,27.6519,27.6519,27.3153,27.3153,1959.8717489257,0
+USSG.US,D,20191202,000000,27.1167,27.1306,27.0552,27.1038,4679.1182659347,0
+USSG.US,D,20191203,000000,26.8208,26.943,26.791,26.943,1680.8971988474,0
+USSG.US,D,20191204,000000,27.1455,27.1653,27.1366,27.1366,1952.8218505483,0
+USSG.US,D,20191205,000000,27.1068,27.1673,27.078,27.1673,475.36457630675,0
+USSG.US,D,20191206,000000,27.4185,27.4493,27.4126,27.4126,2051.5204278323,0
+USSG.US,D,20191209,000000,27.4225,27.4225,27.3719,27.3719,1045.399216539,0
+USSG.US,D,20191210,000000,27.4503,27.4503,27.3301,27.3301,4648.9044157457,0
+USSG.US,D,20191211,000000,27.4126,27.4126,27.3491,27.4086,721.10389117719,0
+USSG.US,D,20191212,000000,27.6718,27.6718,27.6212,27.647,5162.5398689585,0
+USSG.US,D,20191213,000000,27.6807,27.6807,27.6807,27.6807,167.18330437907,0
+USSG.US,D,20191216,000000,27.9011,27.9011,27.8555,27.8555,673.76885921444,0
+USSG.US,D,20191217,000000,27.9775,27.9775,27.8346,27.8346,3994.2709949843,0
+USSG.US,D,20191218,000000,27.8336,27.8336,27.8237,27.8306,7014985.2664089,0
+USSG.US,D,20191219,000000,27.8624,27.9299,27.8525,27.9269,16193.616572958,0
+USSG.US,D,20191220,000000,28.1285,28.1414,28.1225,28.1414,1336.4593066929,0
+USSG.US,D,20191223,000000,28.1792,28.1792,28.1136,28.1136,5288.4309114126,0
+USSG.US,D,20191224,000000,28.208,28.208,28.0828,28.0947,1791.681316207,0
+USSG.US,D,20191226,000000,28.1652,28.1792,28.1225,28.1762,5721.4960974548,0
+USSG.US,D,20191227,000000,28.2188,28.2397,28.2129,28.2129,2118.9980265877,0
+USSG.US,D,20191230,000000,28.3142,28.3142,27.9875,28.0053,3666467.8416155,0
+USSG.US,D,20191231,000000,27.9389,28.0729,27.9389,28.0729,23398.612714692,0
+USSG.US,D,20200102,000000,28.1513,28.2904,28.1414,28.2904,1506.6639960909,0
+USSG.US,D,20200103,000000,28.1404,28.1513,28.1027,28.1295,2572.2057794226,0
+USSG.US,D,20200106,000000,28.1126,28.188,28.0351,28.188,4573.3697902732,0
+USSG.US,D,20200107,000000,28.2268,28.2268,28.1056,28.1146,3886.5082626436,0
+USSG.US,D,20200108,000000,28.3142,28.3946,28.2784,28.2784,3504.8066219227,0
+USSG.US,D,20200109,000000,28.4969,28.4969,28.4095,28.4571,1328.4022799759,0
+USSG.US,D,20200110,000000,28.5545,28.5733,28.4333,28.4333,2267.0458925138,0
+USSG.US,D,20200113,000000,28.5931,28.6131,28.5068,28.6131,4334.6803737802,0
+USSG.US,D,20200114,000000,28.7074,28.7074,28.5921,28.5921,3273.1671038071,0
+USSG.US,D,20200115,000000,28.7014,28.7739,28.6766,28.6795,3268.1314621089,0
+USSG.US,D,20200116,000000,28.9,28.9188,28.8324,28.9188,5366.986921904,0
+USSG.US,D,20200117,000000,29.0827,29.0827,28.9774,29.0767,3950.9644763801,0
+USSG.US,D,20200121,000000,29.0539,29.1125,29.0142,29.0142,6007.5205459105,0
+USSG.US,D,20200122,000000,29.2058,29.2058,29.0648,29.0648,5978.3138240612,0
+USSG.US,D,20200123,000000,29.0539,29.0837,29.033,29.0837,1829.9521931131,0
+USSG.US,D,20200124,000000,29.2753,29.2753,28.7967,28.8534,50413.823297007,0
+USSG.US,D,20200127,000000,28.4105,28.5346,28.4105,28.4373,3445.3860498843,0
+USSG.US,D,20200128,000000,28.6776,28.7848,28.5137,28.7411,10363.350614823,0
+USSG.US,D,20200129,000000,28.7948,28.8324,28.7024,28.7024,5022.5490297495,0
+USSG.US,D,20200130,000000,28.6975,28.8344,28.5981,28.8344,21955.397803998,0
+USSG.US,D,20200131,000000,28.6041,28.6041,28.2934,28.3539,12058.347610425,0
+USSG.US,D,20200203,000000,28.6399,28.757,28.6399,28.7024,3697.1681347926,0
+USSG.US,D,20200204,000000,29.0926,29.177,29.0777,29.0777,6540.2914375764,0
+USSG.US,D,20200205,000000,29.2653,29.3527,29.1959,29.317,12870.093052169,0
+USSG.US,D,20200206,000000,29.5434,29.5434,29.4342,29.4342,3098.9339010506,0
+USSG.US,D,20200207,000000,29.3438,29.3915,29.2833,29.2833,6904.8718965235,0
+USSG.US,D,20200210,000000,29.3339,29.5404,29.3339,29.5404,15976.076851597,0
+USSG.US,D,20200211,000000,29.6983,29.7559,29.5732,29.594,17003.347758023,0
+USSG.US,D,20200212,000000,29.8224,29.8224,29.6606,29.74,3487.6854401489,0
+USSG.US,D,20200213,000000,29.7271,29.7559,29.601,29.7172,6222.0388822524,0
+USSG.US,D,20200214,000000,29.8224,29.8264,29.738,29.8264,9443.8424407382,0
+USSG.US,D,20200218,000000,29.8909,29.8909,29.746,29.7936,19352.978174387,0
+USSG.US,D,20200219,000000,29.9356,29.9853,29.9147,29.9435,31817.198505684,0
+USSG.US,D,20200220,000000,30.2444,30.2444,29.6606,29.8711,369328.06194016,0
+USSG.US,D,20200221,000000,29.6606,29.6606,29.4958,29.5474,8972.50637779,0
+USSG.US,D,20200224,000000,28.7471,28.891,28.5267,28.6309,755571.85147279,0
+USSG.US,D,20200225,000000,28.7173,28.7173,27.78,27.8237,5531.1488412642,0
+USSG.US,D,20200226,000000,27.8723,28.2466,27.631,27.7184,396505.42018516,0
+USSG.US,D,20200227,000000,27.2081,27.497,26.4872,26.4872,1024611.0804806,0
+USSG.US,D,20200228,000000,25.7872,26.2668,25.4119,26.1804,333279.91727968,0
+USSG.US,D,20200302,000000,26.4683,27.4205,26.236,27.4205,11458.099120004,0
+USSG.US,D,20200303,000000,27.6608,27.8336,26.4316,26.6331,367555.5160624,0
+USSG.US,D,20200304,000000,27.2081,27.7959,27.0641,27.7959,3482.6497984507,0
+USSG.US,D,20200305,000000,26.9122,27.3143,26.6609,26.8109,9977.6204607436,0
+USSG.US,D,20200306,000000,26.0473,26.4167,25.807,26.383,8763.0236831463,0
+USSG.US,D,20200309,000000,26.383,26.383,24.277,24.4408,28427.204514479,0
+USSG.US,D,20200310,000000,25.0286,25.5459,24.2958,25.5459,8310.8230586511,0
+USSG.US,D,20200311,000000,24.9114,24.9114,23.9781,24.3146,12538.74782843,0
+USSG.US,D,20200312,000000,22.7499,23.1639,22.0677,22.0677,5545.248638019,0
+USSG.US,D,20200313,000000,23.3645,24.0257,22.305,24.0257,4236.9889248358,0
+USSG.US,D,20200316,000000,22.1332,22.5761,20.9626,20.9626,19432.541313218,0
+USSG.US,D,20200317,000000,21.5395,22.3834,20.9348,22.2286,36140.800467728,0
+USSG.US,D,20200318,000000,20.895,21.4511,20.3608,21.0658,11501.405638608,0
+USSG.US,D,20200319,000000,20.7591,21.8939,20.7591,21.3071,82823.213266395,0
+USSG.US,D,20200320,000000,21.4133,21.4133,20.3022,20.4294,7706.5460548713,0
+USSG.US,D,20200323,000000,20.197,20.197,19.4285,19.7324,7343.9798526035,0
+USSG.US,D,20200324,000000,20.6031,21.5911,20.6031,21.5911,108690.29754153,0
+USSG.US,D,20200325,000000,21.5246,22.6307,21.4133,21.9575,25901.326638681,0
+USSG.US,D,20200326,000000,22.4748,23.2483,22.2633,23.2483,7069.0338158837,0
+USSG.US,D,20200327,000000,22.5433,23.0556,22.303,22.5235,26098.723793248,0
+USSG.US,D,20200330,000000,22.7816,23.3685,22.7816,23.3685,14837.014699472,0
+USSG.US,D,20200331,000000,23.3257,23.4051,22.9564,22.9564,10177.031871991,0
+USSG.US,D,20200401,000000,22.167,22.167,21.7808,21.9227,2198.5611654187,0
+USSG.US,D,20200402,000000,21.9069,22.5235,21.9069,22.4937,8451.8210261997,0
+USSG.US,D,20200403,000000,22.448,22.5235,21.8771,22.1571,309119.91554022,0
+USSG.US,D,20200406,000000,23.1152,23.8381,22.996,23.8113,50318.146104741,0
+USSG.US,D,20200407,000000,24.3882,24.3882,23.7517,23.7546,8787.1947632975,0
+USSG.US,D,20200408,000000,24.0485,24.4557,23.7606,24.4557,7349.0154943016,0
+USSG.US,D,20200409,000000,24.7456,25.0088,24.689,24.828,84179.815139881,0
+USSG.US,D,20200413,000000,24.7655,24.7655,24.273,24.4726,27665.815489717,0
+USSG.US,D,20200414,000000,24.4378,25.2539,24.4378,25.2539,22358.249139852,0
+USSG.US,D,20200415,000000,24.8131,24.8131,24.5003,24.6305,7876.7507442693,0
+USSG.US,D,20200416,000000,24.7456,24.8141,24.5371,24.8141,20389.31323587,0
+USSG.US,D,20200417,000000,25.4605,25.528,25.1934,25.5122,4478.6997263477,0
+USSG.US,D,20200420,000000,25.0782,25.4228,25.0276,25.0554,10207.245722179,0
+USSG.US,D,20200421,000000,24.263,24.4845,24.263,24.2858,9325.0012966615,0
+USSG.US,D,20200422,000000,24.7357,24.9492,24.6671,24.832,13675.795723876,0
+USSG.US,D,20200423,000000,25.0832,25.1607,24.7843,24.7843,25340.356153505,0
+USSG.US,D,20200424,000000,24.7555,25.1557,24.7545,25.1001,16678.045304322,0
+USSG.US,D,20200427,000000,25.4426,25.6442,25.2779,25.5668,51740.211320303,0
+USSG.US,D,20200428,000000,25.7415,25.8567,25.4178,25.4178,22349.184984795,0
+USSG.US,D,20200429,000000,25.9133,26.2916,25.9133,26.1466,13559.975964818,0
+USSG.US,D,20200430,000000,25.8855,25.9511,25.6918,25.8001,8319.8872137078,0
+USSG.US,D,20200501,000000,25.4704,25.4704,25.0832,25.0921,7611.8759909458,0
+USSG.US,D,20200504,000000,24.832,25.2093,24.832,25.2093,12469.255972996,0
+USSG.US,D,20200505,000000,25.6442,25.7802,25.4893,25.528,15645.738756198,0
+USSG.US,D,20200506,000000,25.674,25.6968,25.3523,25.3523,4308.4950369498,0
+USSG.US,D,20200507,000000,25.6104,25.7951,25.6104,25.6342,15135.124688004,0
+USSG.US,D,20200508,000000,25.8567,26.09,25.8567,26.09,16818.03614353,0
+USSG.US,D,20200511,000000,25.8666,26.223,25.8477,26.09,1914575.1447224,0
+USSG.US,D,20200512,000000,26.2032,26.2032,25.5578,25.5578,1265175.769942,0
+USSG.US,D,20200513,000000,25.538,25.538,24.979,25.111,2087250.3199375,0
+USSG.US,D,20200514,000000,24.9402,25.3642,24.6315,25.3642,49274.761144882,0
+USSG.US,D,20200515,000000,25.2679,25.5668,25.0832,25.5578,30390.097648425,0
+USSG.US,D,20200518,000000,26.2678,26.4177,26.2678,26.367,2334.5234912692,0
+USSG.US,D,20200519,000000,26.3879,26.3879,26.0215,26.0215,113439.91479124,0
+USSG.US,D,20200520,000000,26.4941,26.4991,26.379,26.4534,4633.7974906512,0
+USSG.US,D,20200521,000000,26.4177,26.4177,26.1943,26.2728,4176238.9433891,0
+USSG.US,D,20200522,000000,26.3392,26.3392,26.1754,26.3264,4578.4054319714,0
+USSG.US,D,20200526,000000,26.8814,26.8814,26.6501,26.6501,21412.555628936,0
+USSG.US,D,20200527,000000,26.9956,26.9956,26.4653,26.9956,8412735.3824669,0
+USSG.US,D,20200528,000000,27.2477,27.2965,26.9192,26.9568,2578297.898749,0
+USSG.US,D,20200529,000000,27.1127,27.1515,26.7066,27.1127,324545.09319004,0
+USSG.US,D,20200601,000000,27.0353,27.2279,27.0353,27.1971,4003.335150041,0
+USSG.US,D,20200602,000000,27.3878,27.4027,27.2081,27.3749,99756.062040644,0
+USSG.US,D,20200603,000000,27.6916,27.7989,27.5854,27.7452,110221.13261777,0
+USSG.US,D,20200604,000000,27.6538,27.7393,27.4414,27.5924,39188.370823458,0
+USSG.US,D,20200605,000000,28.194,28.3966,28.1464,28.2616,5810.1233913425,0
+USSG.US,D,20200608,000000,28.3678,28.5326,28.2714,28.5326,109845.47374709,0
+USSG.US,D,20200609,000000,28.2784,28.3916,28.2526,28.3102,105218.72615481,0
+USSG.US,D,20200610,000000,28.474,28.4939,28.1762,28.2328,22571.760347853,0
+USSG.US,D,20200611,000000,27.7591,27.7591,26.6401,26.6579,27279.078207298,0
+USSG.US,D,20200612,000000,27.1415,27.2477,26.4653,26.9668,210635.85659254,0
+USSG.US,D,20200615,000000,26.5031,27.2428,26.369,27.1991,8428.6570743882,0
+USSG.US,D,20200616,000000,27.8177,27.9339,27.4027,27.6638,89871.097387147,0
+USSG.US,D,20200617,000000,27.7691,27.8515,27.5854,27.644,128684.81646826,0
+USSG.US,D,20200618,000000,27.5288,27.634,27.4841,27.624,35368.33303123,0
+USSG.US,D,20200619,000000,28.0779,28.0779,27.3629,27.4791,28478.568059801,0
+USSG.US,D,20200622,000000,27.3341,27.6538,27.3341,27.634,196477.64639397,0
+USSG.US,D,20200623,000000,27.8565,27.9617,27.7114,27.7114,73067.161040371,0
+USSG.US,D,20200624,000000,27.489,27.6002,26.9866,27.0254,26326.334798005,0
+USSG.US,D,20200625,000000,26.9668,27.3063,26.8337,27.3063,39102.764914589,0
+USSG.US,D,20200626,000000,27.2179,27.2179,26.6848,26.6947,60758.038473377,0
+USSG.US,D,20200629,000000,26.792,27.1018,26.7722,27.1018,56389.115736049,0
+USSG.US,D,20200630,000000,27.0631,27.6062,27.0631,27.5198,113618.17650735,0
+USSG.US,D,20200701,000000,27.5476,27.7412,27.5476,27.625,131884.46320328,0
+USSG.US,D,20200702,000000,27.9547,28.0808,27.8097,27.8296,10910.221303244,0
+USSG.US,D,20200706,000000,28.208,28.2566,28.1444,28.2358,9525.4198362484,0
+USSG.US,D,20200707,000000,28.053,28.2754,27.9369,27.9369,11327.172435852,0
+USSG.US,D,20200708,000000,28.0759,28.1494,27.9369,28.1206,7909.9859794772,0
+USSG.US,D,20200709,000000,28.1583,28.188,27.6648,27.9746,15610.489264311,0
+USSG.US,D,20200710,000000,27.8683,28.2656,27.8385,28.2178,17360.878318593,0
+USSG.US,D,20200713,000000,28.4989,28.5961,27.9071,27.9269,5370.0083069229,0
+USSG.US,D,20200714,000000,27.9071,28.344,27.9071,28.344,18322.685882942,0
+USSG.US,D,20200715,000000,28.5961,28.6627,28.4591,28.5951,7878.7650009486,0
+USSG.US,D,20200716,000000,28.4154,28.5187,28.4006,28.4889,102315.17515165,0
+USSG.US,D,20200717,000000,28.6815,28.6815,28.5375,28.6339,3463.5143599977,0
+USSG.US,D,20200720,000000,28.6627,28.9496,28.5663,28.887,8170.8322194421,0
+USSG.US,D,20200721,000000,29.0797,29.0797,28.905,28.9348,6429.5073202168,0
+USSG.US,D,20200722,000000,28.9546,29.1393,28.9446,29.1393,13923.549295426,0
+USSG.US,D,20200723,000000,29.1194,29.1194,28.7709,28.7749,4565.3127635562,0
+USSG.US,D,20200724,000000,28.5863,28.5961,28.4204,28.5475,4624.7333355945,0
+USSG.US,D,20200727,000000,28.5088,28.8076,28.5088,28.7798,9068.1835700551,0
+USSG.US,D,20200728,000000,28.6915,28.7709,28.5465,28.5465,8306.7945452926,0
+USSG.US,D,20200729,000000,28.6527,28.905,28.6527,28.8573,26669.76556182,0
+USSG.US,D,20200730,000000,28.5863,28.7898,28.3906,28.7709,10087.397449763,0
+USSG.US,D,20200731,000000,28.7014,28.7014,28.3549,28.6815,6816.2446026358,0
+USSG.US,D,20200803,000000,28.9148,29.031,28.8772,28.9834,5457.628472471,0
+USSG.US,D,20200804,000000,28.9546,29.041,28.9348,29.0122,4141.3117325707,0
+USSG.US,D,20200805,000000,29.2049,29.2545,29.1949,29.2425,17138.302955534,0
+USSG.US,D,20200806,000000,29.2147,29.3527,29.1214,29.3527,58323.809276484,0
+USSG.US,D,20200807,000000,29.2743,29.3825,29.2068,29.3627,16607.546320547,0
+USSG.US,D,20200810,000000,29.4282,29.4282,29.3329,29.4034,3522.9349320361,0
+USSG.US,D,20200811,000000,29.5752,29.6129,29.2147,29.2147,2938737.0459636,0
+USSG.US,D,20200812,000000,29.457,29.7648,29.457,29.6715,26728.179005519,0
+USSG.US,D,20200813,000000,29.6526,29.7152,29.5752,29.609,10566.790539429,0
+USSG.US,D,20200814,000000,29.5454,29.7013,29.5454,29.5852,34569.680257902,0
+USSG.US,D,20200817,000000,29.8264,29.8561,29.74,29.8353,5425.4003656027,0
+USSG.US,D,20200818,000000,29.7688,29.9277,29.7688,29.881,9611.0257451172,0
+USSG.US,D,20200819,000000,29.9624,29.9624,29.7499,29.7857,20691.451737759,0
+USSG.US,D,20200820,000000,29.5852,29.9049,29.5852,29.8969,74784.314859445,0
+USSG.US,D,20200821,000000,29.8909,29.9525,29.8561,29.9317,5172.6111523548,0
+USSG.US,D,20200824,000000,30.1372,30.1471,30.0299,30.1471,15789.758108766,0
+USSG.US,D,20200825,000000,30.1998,30.301,30.1888,30.2822,12300.058411937,0
+USSG.US,D,20200826,000000,30.3308,30.6605,30.3258,30.6287,16428.277476092,0
+USSG.US,D,20200827,000000,30.6416,30.8998,30.6416,30.7687,8334.9941388023,0
+USSG.US,D,20200828,000000,30.8452,30.9712,30.8054,30.9712,35518.395153835,0
+USSG.US,D,20200831,000000,30.9424,30.9424,30.8352,30.9047,212681.33425033,0
+USSG.US,D,20200901,000000,30.8262,30.9434,30.8262,30.9434,15542.004537215,0
+USSG.US,D,20200902,000000,31.1053,31.562,31.1053,31.562,20470.890631379,0
+USSG.US,D,20200903,000000,31.3207,31.3585,30.2524,30.4241,13071.518720096,0
+USSG.US,D,20200904,000000,30.5731,30.5919,29.7201,30.1471,15607.467879292,0
+USSG.US,D,20200908,000000,29.6129,29.7013,29.2445,29.3041,82257.207139522,0
+USSG.US,D,20200909,000000,29.6814,30.1292,29.5852,29.9137,18404.263278453,0
+USSG.US,D,20200910,000000,30.02,30.02,29.4084,29.4471,7407.4289380004,0
+USSG.US,D,20200911,000000,29.4988,29.6914,29.2644,29.5017,25809.677959774,0
+USSG.US,D,20200914,000000,29.7976,30.0498,29.7976,29.9624,32344.933755652,0
+USSG.US,D,20200915,000000,30.2324,30.2672,30.16,30.16,5726.531739153,0
+USSG.US,D,20200916,000000,30.2822,30.4003,30.0697,30.0796,10559.740641052,0
+USSG.US,D,20200917,000000,29.8751,29.9624,29.5802,29.8363,24051.231878775,0
+USSG.US,D,20200918,000000,29.8165,29.8165,29.4163,29.594,10055.169342896,0
+USSG.US,D,20200921,000000,29.1065,29.1741,28.8186,29.1741,8465.9208229546,0
+USSG.US,D,20200922,000000,29.2823,29.4362,29.1015,29.4362,8347.0796788779,0
+USSG.US,D,20200923,000000,29.4461,29.4461,28.7421,28.757,28289.22793195,0
+USSG.US,D,20200924,000000,28.6399,29.0966,28.6011,28.8136,5884.6508884753,0
+USSG.US,D,20200925,000000,28.7759,29.2625,28.7471,29.2625,6601.726266294,0
+USSG.US,D,20200928,000000,29.602,29.7599,29.594,29.6516,8822.4442551846,0
+USSG.US,D,20200929,000000,29.6705,29.74,29.4958,29.5642,8584.7619670313,0
+USSG.US,D,20200930,000000,29.6516,30.0111,29.6516,29.8621,5573.4482315287,0
+USSG.US,D,20201001,000000,30.0826,30.1203,29.8463,29.9525,13307.18675157,0
+USSG.US,D,20201002,000000,29.6705,29.8264,29.6616,29.6646,11766.280391932,0
+USSG.US,D,20201005,000000,29.8751,30.168,29.8751,30.168,4258.1386199681,0
+USSG.US,D,20201006,000000,30.2344,30.3467,29.7599,29.7976,11478.241686797,0
+USSG.US,D,20201007,000000,30.0905,30.301,30.0905,30.301,8130.5470858568,0
+USSG.US,D,20201008,000000,30.4787,30.5473,30.438,30.4887,11732.038028384,0
+USSG.US,D,20201009,000000,30.6922,30.8203,30.6545,30.8203,13431.063537345,0
+USSG.US,D,20201012,000000,31.0238,31.286,30.9742,31.1698,15553.082948952,0
+USSG.US,D,20201013,000000,31.1609,31.1609,30.9742,31.0715,7298.65907732,0
+USSG.US,D,20201014,000000,31.1311,31.1509,30.8392,30.9176,9416.6499755681,0
+USSG.US,D,20201015,000000,30.5473,30.8491,30.5473,30.8104,6618.8474480678,0
+USSG.US,D,20201016,000000,31.1301,31.1311,30.8392,30.8392,14801.765207586,0
+USSG.US,D,20201019,000000,30.9842,30.9842,30.3397,30.3397,15123.039147928,0
+USSG.US,D,20201020,000000,30.5889,30.7508,30.4043,30.4887,7687.4106164183,0
+USSG.US,D,20201021,000000,30.6098,30.6098,30.444,30.4698,5643.9472153031,0
+USSG.US,D,20201022,000000,30.3526,30.6059,30.308,30.5473,23597.0169976,0
+USSG.US,D,20201023,000000,30.5859,30.6723,30.4887,30.6525,7949.2639847229,0
+USSG.US,D,20201026,000000,30.3228,30.3526,29.8205,29.9942,23527.525142166,0
+USSG.US,D,20201027,000000,30.1104,30.1104,29.9049,29.9327,7019.6845272417,0
+USSG.US,D,20201028,000000,29.3706,29.3706,28.8334,28.8334,18510.011754114,0
+USSG.US,D,20201029,000000,28.7481,29.3309,28.6975,29.1899,27402.954993073,0
+USSG.US,D,20201030,000000,29.0827,29.0827,28.7083,28.9417,16549.132876848,0
+USSG.US,D,20201102,000000,29.3121,29.466,29.1463,29.3478,12015.041091821,0
+USSG.US,D,20201103,000000,29.7003,30.1104,29.7003,29.9137,1229773.1945473,0
+USSG.US,D,20201104,000000,30.3924,30.9464,30.3924,30.4976,17557.268344821,0
+USSG.US,D,20201105,000000,31.0665,31.2959,30.9643,31.1132,60466.978383222,0
+USSG.US,D,20201106,000000,31.0914,31.1609,30.9742,31.0417,8538.4340634082,0
+USSG.US,D,20201109,000000,32.0744,32.3077,31.4618,31.4618,66389.900148604,0
+USSG.US,D,20201110,000000,31.2661,31.4706,31.2661,31.3992,12585.075732053,0
+USSG.US,D,20201111,000000,31.5978,31.6474,31.4706,31.6077,20535.346845116,0
+USSG.US,D,20201112,000000,31.5292,31.5292,31.1112,31.2283,31741.663880212,0
+USSG.US,D,20201113,000000,31.4766,31.7338,31.4766,31.7259,41191.549090988,0
+USSG.US,D,20201116,000000,32.0257,32.0654,31.8757,32.0555,14465.384342148,0
+USSG.US,D,20201117,000000,31.8797,32.0257,31.7914,31.9195,17901.706236976,0
+USSG.US,D,20201118,000000,31.9245,32.0207,31.6474,31.6574,12542.776341789,0
+USSG.US,D,20201119,000000,31.4428,31.7715,31.4428,31.7715,11720.959616649,0
+USSG.US,D,20201120,000000,31.7427,31.7427,31.572,31.572,5250.1600345066,0
+USSG.US,D,20201123,000000,31.7378,31.8897,31.6564,31.8053,11014.962650566,0
+USSG.US,D,20201124,000000,32.1141,32.3415,32.0257,32.3077,17788.907862937,0
+USSG.US,D,20201125,000000,32.3663,32.3663,32.1776,32.2402,12633.417892356,0
+USSG.US,D,20201127,000000,32.3762,32.4259,32.2878,32.3861,20023.725648582,0
+USSG.US,D,20201130,000000,32.4557,32.4557,32.0356,32.1012,22441.840792041,0
+USSG.US,D,20201201,000000,32.4159,32.5499,32.4159,32.4457,33799.227078082,0
+USSG.US,D,20201202,000000,32.3176,32.4159,32.2858,32.3941,15506.755045329,0
+USSG.US,D,20201203,000000,32.5361,32.5599,32.3782,32.3782,7941.2069580058,0
+USSG.US,D,20201204,000000,32.6592,32.7267,32.6095,32.7257,498362.35194227,0
+USSG.US,D,20201207,000000,32.7267,32.7267,32.5599,32.7069,36155.907392823,0
+USSG.US,D,20201208,000000,32.5897,32.824,32.5411,32.8052,12303.079796956,0
+USSG.US,D,20201209,000000,32.8141,32.8141,32.4655,32.5411,11675.638841365,0
+USSG.US,D,20201210,000000,32.406,32.5123,32.3266,32.4596,15679.981119745,0
+USSG.US,D,20201211,000000,32.3464,32.5033,32.2392,32.4755,13375.671478666,0
+USSG.US,D,20201214,000000,32.688,32.7754,32.3564,32.3564,21033.875373234,0
+USSG.US,D,20201215,000000,32.6095,32.688,32.4259,32.6473,28595.394947198,0
+USSG.US,D,20201216,000000,32.6582,32.7952,32.6582,32.7267,335354.60165932,0
+USSG.US,D,20201217,000000,32.9501,32.9998,32.8638,32.9998,13657.667413763,0
+USSG.US,D,20201218,000000,32.97,32.975,32.7992,32.975,12016.048220161,0
+USSG.US,D,20201221,000000,32.5291,32.8458,32.3047,32.7545,14350.57171143,0
+USSG.US,D,20201222,000000,32.7644,32.7804,32.6075,32.6949,32897.847214111,0
+USSG.US,D,20201223,000000,32.8528,32.8786,32.7545,32.7545,11306.022740719,0
+USSG.US,D,20201224,000000,32.7932,32.8826,32.7545,32.8826,16225.844679827,0
+USSG.US,D,20201228,000000,33.1655,33.2153,33.0454,33.0673,26071.531328078,0
+USSG.US,D,20201229,000000,33.2549,33.2549,32.9402,33.0385,78188.408647405,0
+USSG.US,D,20201230,000000,33.2153,33.2153,33.0673,33.1249,19766.907921976,0
+USSG.US,D,20201231,000000,33.0743,33.38,33.0743,33.3314,10762.173437318,0
+USSG.US,D,20210104,000000,33.5468,33.5468,32.6373,32.9501,18183.702172073,0
+USSG.US,D,20210105,000000,32.9302,33.2451,32.8916,33.1259,7284798.97711,0
+USSG.US,D,20210106,000000,33.0673,33.6541,33.0097,33.3503,93196.635164614,0
+USSG.US,D,20210107,000000,33.5866,33.8885,33.5866,33.8885,1514642.4667975,0
+USSG.US,D,20210108,000000,34.1516,34.1814,33.8597,34.1138,41584.329143445,0
+USSG.US,D,20210111,000000,33.9778,34.0771,33.8885,33.9182,10989.784442074,0
+USSG.US,D,20210112,000000,33.8795,34.0165,33.7325,33.9669,70769.901297668,0
+USSG.US,D,20210113,000000,33.9182,34.0354,33.8795,33.948,15017.290672267,0
+USSG.US,D,20210114,000000,33.948,34.0046,33.7415,33.7415,62986.813488985,0
+USSG.US,D,20210115,000000,33.7027,33.7266,33.4188,33.6064,44011.50844196,0
+USSG.US,D,20210119,000000,33.8695,33.9083,33.665,33.8983,67223.802413821,0
+USSG.US,D,20210120,000000,34.2012,34.3978,34.0364,34.3392,61120.604675645,0
+USSG.US,D,20210121,000000,34.3293,34.3293,34.2082,34.2776,54614.555601616,0
+USSG.US,D,20210122,000000,34.2112,34.2122,34.0552,34.1138,21970.504729092,0
+USSG.US,D,20210125,000000,34.2508,34.2508,33.7425,34.1873,32588.658813843,0
+USSG.US,D,20210126,000000,34.3094,34.3094,34.1416,34.1416,20073.074937225,0
+USSG.US,D,20210127,000000,34.0165,34.0165,33.1655,33.3115,43789.940207241,0
+USSG.US,D,20210128,000000,33.6928,34.0741,33.6928,33.7723,46136.549238585,0
+USSG.US,D,20210129,000000,33.5668,33.5866,33.0802,33.2192,17157.438393987,0
+USSG.US,D,20210201,000000,33.518,33.7425,33.2549,33.6829,204981.83809383,0
+USSG.US,D,20210202,000000,33.9977,34.2806,33.9877,34.1614,64287.01617545,0
+USSG.US,D,20210203,000000,34.3591,34.4305,34.1814,34.2906,17836.2428949,0
+USSG.US,D,20210204,000000,34.4951,34.6222,34.2906,34.6222,37322.162010118,0
+USSG.US,D,20210205,000000,34.8466,34.8466,34.7394,34.8178,8057.0267170636,0
+USSG.US,D,20210208,000000,34.9151,35.0233,34.8456,35.0035,26000.025215964,0
+USSG.US,D,20210209,000000,34.935,35.0333,34.925,34.9737,26105.773691626,0
+USSG.US,D,20210210,000000,35.0819,35.1017,34.7304,34.925,23251.571977106,0
+USSG.US,D,20210211,000000,35.1207,35.1207,34.9052,35.0531,114661.56146722,0
+USSG.US,D,20210212,000000,35.0531,35.1901,34.9638,35.1901,14676.881293471,0
+USSG.US,D,20210216,000000,35.3063,35.3063,35.1207,35.1207,72013.704797115,0
+USSG.US,D,20210217,000000,34.935,35.1803,34.8615,35.1207,85184.929222834,0
+USSG.US,D,20210218,000000,34.8854,35.1495,34.8376,35.0879,13963.834429011,0
+USSG.US,D,20210219,000000,35.1703,35.2467,34.9936,35.0432,29084.85932026,0
+USSG.US,D,20210222,000000,34.7692,34.9638,34.7106,34.7106,10877.993196376,0
+USSG.US,D,20210223,000000,34.5051,34.8566,34.221,34.6907,886813.76679538,0
+USSG.US,D,20210224,000000,34.7404,35.21,34.6123,35.1901,61070.248258663,0
+USSG.US,D,20210225,000000,34.9449,35.1117,34.2012,34.3194,69007.42670331,0
+USSG.US,D,20210226,000000,34.4365,34.5139,33.9381,34.0741,83612.801884667,0
+USSG.US,D,20210301,000000,34.657,34.9151,34.6023,34.8854,25048.288935011,0
+USSG.US,D,20210302,000000,34.8078,34.8376,34.5527,34.5527,132125.16687644,0
+USSG.US,D,20210303,000000,34.5239,34.5527,34.0453,34.0453,21867.77763845,0
+USSG.US,D,20210304,000000,34.0264,34.1714,33.1855,33.5568,61626.18310214,0
+USSG.US,D,20210305,000000,33.8795,34.3541,33.4536,34.2766,22869.870336385,0
+USSG.US,D,20210308,000000,34.3779,34.7046,34.1714,34.1814,17933.934343844,0
+USSG.US,D,20210309,000000,34.6123,34.8854,34.6023,34.6222,77355.513510528,0
+USSG.US,D,20210310,000000,34.925,35.0432,34.8376,34.8376,9316.9442699444,0
+USSG.US,D,20210311,000000,35.1207,35.4344,35.1167,35.2666,11865.986097555,0
+USSG.US,D,20210312,000000,35.1017,35.2467,35.0531,35.2467,16908.677694097,0
+USSG.US,D,20210315,000000,35.2964,35.5118,35.2199,35.502,25478.332736035,0
+USSG.US,D,20210316,000000,35.484,35.6191,35.4344,35.4444,60199.08224488,0
+USSG.US,D,20210317,000000,35.2666,35.5466,35.2249,35.492,12594.139887111,0
+USSG.US,D,20210318,000000,35.2378,35.4642,35.0134,35.0363,34946.346256923,0
+USSG.US,D,20210319,000000,34.9936,35.072,34.798,34.8566,14562.068662753,0
+USSG.US,D,20210322,000000,34.9936,35.3123,34.9936,35.2199,11022.012548943,0
+USSG.US,D,20210323,000000,35.2001,35.3073,34.9449,34.9836,23133.737961369,0
+USSG.US,D,20210324,000000,35.1603,35.2775,34.8764,34.8854,117738.33854479,0
+USSG.US,D,20210325,000000,34.798,35.1117,34.5517,35.0779,17004.354886363,0
+USSG.US,D,20210326,000000,35.1017,35.6797,35.1017,35.6797,17085.932281874,0
+USSG.US,D,20210329,000000,35.5814,35.7393,35.356,35.6797,23946.490531453,0
+USSG.US,D,20210330,000000,35.6499,35.6499,35.4156,35.5913,27341.520164356,0
+USSG.US,D,20210331,000000,35.5814,35.8941,35.5814,35.7491,18127.302985053,0
+USSG.US,D,20210401,000000,35.8653,36.1304,35.8653,36.1304,169638.68327109,0
+USSG.US,D,20210405,000000,36.5137,36.763,36.4363,36.7182,33809.298361478,0
+USSG.US,D,20210406,000000,36.7182,36.7381,36.5921,36.6795,22230.343840718,0
+USSG.US,D,20210407,000000,36.7679,36.7679,36.5623,36.6498,49533.593128167,0
+USSG.US,D,20210408,000000,36.9049,36.9049,36.6994,36.7679,71493.019445524,0
+USSG.US,D,20210409,000000,36.7679,37.0429,36.7679,37.0429,32403.347199351,0
+USSG.US,D,20210412,000000,37.0817,37.1393,36.9148,37.1393,22019.854017735,0
+USSG.US,D,20210413,000000,37.033,37.2485,37.033,37.2087,20408.448674322,0
+USSG.US,D,20210414,000000,37.1491,37.3081,37.0717,37.1005,22967.56178533,0
+USSG.US,D,20210415,000000,37.3468,37.5324,37.2882,37.4828,9168.8964040184,0
+USSG.US,D,20210416,000000,37.6218,37.7281,37.5821,37.6595,11892.171434386,0
+USSG.US,D,20210419,000000,37.5126,37.5772,37.3378,37.463,41956.966629109,0
+USSG.US,D,20210420,000000,37.2981,37.463,37.1491,37.2783,25289.999736523,0
+USSG.US,D,20210421,000000,37.2981,37.6745,37.2981,37.6496,91385.818409954,0
+USSG.US,D,20210422,000000,37.6595,37.6993,37.2087,37.318,18642.952694946,0
+USSG.US,D,20210423,000000,37.453,37.7479,37.3666,37.7092,566065.54744576,0
+USSG.US,D,20210426,000000,37.7877,37.7877,37.6496,37.7181,20691.451737759,0
+USSG.US,D,20210427,000000,37.6993,37.6993,37.5523,37.6893,24675.651449347,0
+USSG.US,D,20210428,000000,37.6695,37.7181,37.5821,37.5821,33074.094673546,0
+USSG.US,D,20210429,000000,37.7479,37.7479,37.443,37.7281,15298.279479025,0
+USSG.US,D,20210430,000000,37.5622,37.602,37.463,37.602,36424.810659505,0
+USSG.US,D,20210503,000000,37.6893,37.7579,37.6397,37.6893,36902.189492491,0
+USSG.US,D,20210504,000000,37.5523,37.5523,37.1491,37.4928,80775.721351921,0
+USSG.US,D,20210505,000000,37.5523,37.6347,37.463,37.4828,140452.10398853,0
+USSG.US,D,20210506,000000,37.4928,37.7579,37.3845,37.7579,37533.658961441,0
+USSG.US,D,20210507,000000,37.9733,38.1054,37.9733,38.0914,27449.282896697,0
+USSG.US,D,20210510,000000,38.16,38.16,37.738,37.738,26581.138267932,0
+USSG.US,D,20210511,000000,37.2385,37.3845,37.0429,37.3329,8989.6275595637,0
+USSG.US,D,20210512,000000,37.0916,37.1789,36.5335,36.5335,12906.349672397,0
+USSG.US,D,20210513,000000,36.6994,37.0817,36.6994,36.9933,11599.097087553,0
+USSG.US,D,20210514,000000,37.2634,37.5146,37.2286,37.5046,55931.879469855,0
+USSG.US,D,20210517,000000,37.3081,37.3607,37.2227,37.318,10165.953460255,0
+USSG.US,D,20210518,000000,37.4342,37.4342,37.0529,37.0529,9325.0012966615,0
+USSG.US,D,20210519,000000,36.5335,36.9546,36.4443,36.9446,18286.429262716,0
+USSG.US,D,20210520,000000,37.0817,37.4143,37.033,37.3567,23542.63206726,0
+USSG.US,D,20210521,000000,37.4828,37.602,37.2981,37.3279,16754.587058134,0
+USSG.US,D,20210524,000000,37.5424,37.8363,37.5424,37.7479,13863.121595048,0
+USSG.US,D,20210525,000000,37.8859,37.8859,37.6794,37.6993,12870.093052169,0
+USSG.US,D,20210526,000000,37.7877,37.8065,37.6993,37.7677,11705.852691554,0
+USSG.US,D,20210527,000000,37.8949,37.8949,37.7489,37.7975,8121.4829308001,0
+USSG.US,D,20210528,000000,37.9733,37.9832,37.8561,37.8561,70699.402313893,0
+USSG.US,D,20210601,000000,38.2176,38.2176,37.7181,37.7579,17535.11152135,0
+USSG.US,D,20210602,000000,37.7529,37.9137,37.7479,37.8165,12110.718284087,0
+USSG.US,D,20210603,000000,37.6397,37.7877,37.5126,37.7092,49892.130817076,0
+USSG.US,D,20210604,000000,37.9237,38.1412,37.9237,38.1212,24333.227813872,0
+USSG.US,D,20210607,000000,38.1114,38.16,38.013,38.1114,72300.73637391,0
+USSG.US,D,20210608,000000,38.1878,38.1878,37.9336,38.0856,8361.1794756328,0
+USSG.US,D,20210609,000000,38.2076,38.2076,38.0329,38.0428,21877.848921846,0
+USSG.US,D,20210610,000000,38.1778,38.3268,38.1212,38.2781,22719.808213779,0
+USSG.US,D,20210611,000000,38.2871,38.4053,38.2226,38.4053,23693.701318205,0
+USSG.US,D,20210614,000000,38.3566,38.3814,38.2126,38.3814,149318.86189066,0
+USSG.US,D,20210615,000000,38.3268,38.3467,38.2672,38.2841,10616.139828071,0
+USSG.US,D,20210616,000000,38.2841,38.2871,37.9137,38.0528,9662.3892904385,0
+USSG.US,D,20210617,000000,38.1312,38.169,37.8463,38.0726,18820.207282721,0
+USSG.US,D,20210618,000000,37.7271,37.8065,37.5821,37.5821,14132.024861729,0
+USSG.US,D,20210621,000000,37.8363,38.1412,37.7092,38.1412,21929.212467168,0
+USSG.US,D,20210622,000000,38.0826,38.3566,38.0826,38.2871,17058.739816703,0
+USSG.US,D,20210623,000000,38.3367,38.3516,38.2275,38.2831,14265.972930901,0
+USSG.US,D,20210624,000000,38.5224,38.6694,38.5025,38.5313,77168.187639356,0
+USSG.US,D,20210625,000000,38.7002,38.7588,38.6654,38.7002,23300.921265748,0
+USSG.US,D,20210628,000000,38.8471,38.8471,38.7002,38.8372,35450.91755508,0
+USSG.US,D,20210629,000000,38.9156,38.9156,38.8272,38.8868,16274.186840129,0
+USSG.US,D,20210630,000000,38.8183,38.8828,38.8044,38.8828,28334.548707234,0
+USSG.US,D,20210701,000000,38.9742,39.0437,38.9156,39.0307,10417.735545163,0
+USSG.US,D,20210702,000000,39.2214,39.408,39.1529,39.408,7965.378038157,0
+USSG.US,D,20210706,000000,39.3584,39.3584,39.0039,39.2284,90478.395775945,0
+USSG.US,D,20210707,000000,39.3187,39.418,39.2214,39.3982,73203.123366221,0
+USSG.US,D,20210708,000000,38.8868,39.0933,38.8372,39.0536,17122.1889021,0
+USSG.US,D,20210709,000000,39.2115,39.3982,39.1827,39.3982,16862.349790474,0
+USSG.US,D,20210712,000000,39.4974,39.5511,39.4776,39.5332,9649.2966220233,0
+USSG.US,D,20210713,000000,39.5461,39.6533,39.4676,39.5262,14948.805945172,0
+USSG.US,D,20210714,000000,39.6633,39.7229,39.4974,39.4974,100461.05187839,0
+USSG.US,D,20210715,000000,39.3485,39.4378,39.2691,39.3982,32959.282042828,0
+USSG.US,D,20210716,000000,39.6245,39.6245,39.1727,39.2313,68026.483700508,0
+USSG.US,D,20210719,000000,38.867,38.867,38.4351,38.709,52758.418071673,0
+USSG.US,D,20210720,000000,38.7984,39.2989,38.7002,39.2115,9252.4880562079,0
+USSG.US,D,20210721,000000,39.3286,39.5163,39.3286,39.5163,11710.888333252,0
+USSG.US,D,20210722,000000,39.5828,39.6245,39.4876,39.6097,6715.5317686725,0
+USSG.US,D,20210723,000000,39.8112,40.0476,39.7625,40.0476,6845.4513244852,0
+USSG.US,D,20210726,000000,40.0466,40.0872,39.9403,40.0872,8386.3576841236,0
+USSG.US,D,20210727,000000,39.8489,39.9304,39.6146,39.9105,27988.0965584,0
+USSG.US,D,20210728,000000,39.9592,39.9979,39.838,39.8867,94227.934584399,0
+USSG.US,D,20210729,000000,40.0078,40.1558,40.0078,40.1062,7673.3108196634,0
+USSG.US,D,20210730,000000,40.0962,40.126,39.9403,39.9998,21627.073965278,0
+USSG.US,D,20210802,000000,40.2749,40.2749,39.9492,39.9512,7583.6763974361,0
+USSG.US,D,20210803,000000,40.0178,40.1955,39.9304,40.1955,8001.6346583838,0
+USSG.US,D,20210804,000000,40.116,40.1548,40.0466,40.0466,9363.2721735675,0
+USSG.US,D,20210805,000000,40.1458,40.3077,40.1458,40.3077,10246.523727426,0
+USSG.US,D,20210806,000000,40.3911,40.3911,40.3136,40.3225,12524.648031675,0
+USSG.US,D,20210809,000000,40.3225,40.3713,40.2948,40.3037,7156.6539814317,0
+USSG.US,D,20210810,000000,40.3811,40.3811,40.2749,40.3047,11054.240655811,0
+USSG.US,D,20210811,000000,40.3911,40.4209,40.3811,40.4129,12654.567587489,0
+USSG.US,D,20210812,000000,40.3713,40.5301,40.3425,40.5271,16961.048367759,0
+USSG.US,D,20210813,000000,40.5698,40.6462,40.5698,40.6095,34001.659874348,0
+USSG.US,D,20210816,000000,40.5499,40.7952,40.4308,40.7952,33891.882885328,0
+USSG.US,D,20210817,000000,40.4903,40.5103,40.1955,40.4903,54370.830543424,0
+USSG.US,D,20210818,000000,40.3425,40.5301,40.0764,40.0764,11964.684674839,0
+USSG.US,D,20210819,000000,39.9304,40.3136,39.9304,40.265,10739.009485506,0
+USSG.US,D,20210820,000000,40.4507,40.6969,40.4507,40.6383,58006.563849499,0
+USSG.US,D,20210823,000000,40.9928,41.0613,40.9829,40.9829,21837.563788261,0
+USSG.US,D,20210824,000000,41.0613,41.0713,40.9729,40.9829,14390.856845015,0
+USSG.US,D,20210825,000000,41.0801,41.1467,41.0801,41.1099,60473.021153261,0
+USSG.US,D,20210826,000000,41.0425,41.0811,40.8349,40.8478,20566.567823645,0
+USSG.US,D,20210827,000000,40.9034,41.2182,40.8965,41.1685,30032.567087855,0
+USSG.US,D,20210830,000000,41.2281,41.384,41.2281,41.2678,17903.720493655,0
+USSG.US,D,20210831,000000,41.2182,41.3125,41.2083,41.2281,14687.959705207,0
+USSG.US,D,20210901,000000,41.3175,41.3374,41.238,41.2579,16712.287667869,0
+USSG.US,D,20210902,000000,41.4535,41.4535,41.2102,41.3374,14538.904710941,0
+USSG.US,D,20210903,000000,41.3175,41.386,41.1785,41.3046,42680.084776966,0
+USSG.US,D,20210907,000000,41.3175,41.3175,41.0325,41.0811,11141.860821359,0
+USSG.US,D,20210908,000000,41.0027,41.0811,40.8836,41.0743,15675.952606387,0
+USSG.US,D,20210909,000000,41.0713,41.1884,40.8746,40.8885,19068.96798261,0
+USSG.US,D,20210910,000000,41.1289,41.1289,40.6413,40.6413,19276.436420575,0
+USSG.US,D,20210913,000000,40.9233,40.9581,40.5201,40.7952,38660.63557349,0
+USSG.US,D,20210914,000000,40.8736,40.8736,40.54,40.5797,36099.508205804,0
+USSG.US,D,20210915,000000,40.6681,40.9829,40.5986,40.9392,17579.425168294,0
+USSG.US,D,20210916,000000,40.8538,40.9134,40.6383,40.8736,15082.754014343,0
+USSG.US,D,20210917,000000,40.8836,40.8836,40.4993,40.539,24309.056733721,0
+USSG.US,D,20210920,000000,39.9373,40.0158,39.4637,39.8678,17493.819259424,0
+USSG.US,D,20210921,000000,39.9274,40.1339,39.8083,39.8728,14384.814074977,0
+USSG.US,D,20210922,000000,40.0942,40.3603,40.0942,40.2233,27869.255414323,0
+USSG.US,D,20210923,000000,40.4397,40.825,40.4397,40.6998,14107.853781579,0
+USSG.US,D,20210924,000000,40.5489,40.7456,40.5489,40.7456,7787.116322042,0
+USSG.US,D,20210927,000000,40.6472,40.7356,40.5291,40.5589,24478.254294779,0
+USSG.US,D,20210928,000000,40.3027,40.3027,39.6116,39.6404,26971.90406371,0
+USSG.US,D,20210929,000000,39.9175,39.9175,39.6503,39.6603,16399.070754243,0
+USSG.US,D,20210930,000000,39.8777,39.9075,39.2175,39.2651,236023.547778,0
+USSG.US,D,20211001,000000,39.1181,39.8976,39.1181,39.7517,18020.547381052,0
+USSG.US,D,20211004,000000,39.6901,39.6901,39.0477,39.2651,14262.951545881,0
+USSG.US,D,20211005,000000,39.4042,39.8479,39.3744,39.6404,12905.342544057,0
+USSG.US,D,20211006,000000,39.285,39.8479,39.285,39.8479,73323.978766976,0
+USSG.US,D,20211007,000000,40.1538,40.4497,40.1538,40.1875,14635.589031546,0
+USSG.US,D,20211008,000000,40.1637,40.264,40.0744,40.1548,10961.584848565,0
+USSG.US,D,20211011,000000,40.0942,40.3703,39.9175,39.9175,265637.14947657,0
+USSG.US,D,20211012,000000,40.0942,40.0942,39.7983,39.8777,27421.083303186,0
+USSG.US,D,20211013,000000,39.9274,40.114,39.8083,40.0744,38206.420692315,0
+USSG.US,D,20211014,000000,40.3801,40.7952,40.3801,40.7952,74974.662115636,0
+USSG.US,D,20211015,000000,41.0027,41.0901,40.8736,41.0623,27000.103657219,0
+USSG.US,D,20211018,000000,40.8637,41.2093,40.8448,41.1695,18758.772454003,0
+USSG.US,D,20211019,000000,41.3582,41.4853,41.3086,41.4853,21022.796961498,0
+USSG.US,D,20211020,000000,41.5448,41.5846,41.5002,41.5746,33333.933785172,0
+USSG.US,D,20211021,000000,41.5151,41.7365,41.4754,41.7365,95330.740116296,0
+USSG.US,D,20211022,000000,41.7425,41.807,41.5846,41.7523,36739.03470147,0
+USSG.US,D,20211025,000000,41.9192,42.0682,41.8119,42.0482,71225.123307182,0
+USSG.US,D,20211026,000000,42.2747,42.4325,42.1634,42.1962,26384.748241704,0
+USSG.US,D,20211027,000000,42.2747,42.5119,42.1952,42.1952,26957.804266955,0
+USSG.US,D,20211028,000000,42.4236,42.5606,42.3939,42.5586,40636.62137585,0
+USSG.US,D,20211029,000000,42.4822,42.8674,42.4822,42.8674,19358.013816085,0
+USSG.US,D,20211101,000000,43.0243,43.0243,42.7582,42.9657,45666.220303977,0
+USSG.US,D,20211102,000000,42.926,43.1583,42.926,43.1534,15552.075820612,0
+USSG.US,D,20211103,000000,43.1236,43.3996,42.9945,43.3868,39136.000149797,0
+USSG.US,D,20211104,000000,43.4096,43.6855,43.4096,43.6855,38492.445140771,0
+USSG.US,D,20211105,000000,43.8832,44.0024,43.6071,43.7253,67933.827893261,0
+USSG.US,D,20211108,000000,43.7849,43.8137,43.6558,43.7451,12296.029898578,0
+USSG.US,D,20211109,000000,43.7402,43.7402,43.3897,43.479,37912.339217143,0
+USSG.US,D,20211110,000000,43.3202,43.5337,43.0938,43.2527,38025.137591181,0
+USSG.US,D,20211111,000000,43.3232,43.3232,43.204,43.213,19475.847831822,0
+USSG.US,D,20211112,000000,43.2616,43.5178,43.2328,43.5088,42050.629564694,0
+USSG.US,D,20211115,000000,43.6171,43.6171,43.3004,43.4394,1374827.875048,0
+USSG.US,D,20211116,000000,43.3698,43.7948,43.3698,43.6558,22793.328582573,0
+USSG.US,D,20211117,000000,43.6757,43.6757,43.4592,43.5297,690332.09188805,0
+USSG.US,D,20211118,000000,43.6855,43.6855,43.3996,43.5883,37754.220067821,0
+USSG.US,D,20211119,000000,43.5774,43.7253,43.5575,43.5575,22015.825504376,0
+USSG.US,D,20211122,000000,43.7849,43.9904,43.3798,43.3798,18641.945566606,0
+USSG.US,D,20211123,000000,43.4592,43.479,43.0343,43.35,61704.739112632,0
+USSG.US,D,20211124,000000,43.1822,43.479,43.0343,43.479,1816635.9422065,0
+USSG.US,D,20211126,000000,42.8674,42.9171,42.4335,42.4851,802810.19911493,0
+USSG.US,D,20211129,000000,42.9558,43.213,42.7979,43.0641,1485121.5209062,0
+USSG.US,D,20211130,000000,42.8774,42.9657,42.078,42.2151,233630.61084303,0
+USSG.US,D,20211201,000000,42.6301,42.9359,41.6243,41.7325,2281686.517187,0
+USSG.US,D,20211202,000000,41.8119,42.5705,41.7027,42.4623,808169.12901012,0
+USSG.US,D,20211203,000000,42.4921,42.5834,41.6243,42.0284,70497.976645967,0
+USSG.US,D,20211206,000000,42.088,42.4822,41.8904,42.3541,57120.290910622,0
+USSG.US,D,20211207,000000,42.9856,43.3202,42.9647,43.3202,20182.851926244,0
+USSG.US,D,20211208,000000,43.2864,43.3996,43.0938,43.3996,348849.11428207,0
+USSG.US,D,20211209,000000,43.2328,43.2428,42.9856,42.9856,19169.680816574,0
+USSG.US,D,20211210,000000,43.2428,43.3798,43.1435,43.3798,25995.996702605,0
+USSG.US,D,20211213,000000,43.3004,43.3004,42.9359,43.0143,31837.341072476,0
+USSG.US,D,20211214,000000,42.5705,42.6897,42.2747,42.5904,40522.815873471,0
+USSG.US,D,20211215,000000,42.4921,43.2894,42.4236,43.2616,33715.635425892,0
+USSG.US,D,20211216,000000,43.4096,43.4244,42.7194,42.8575,77787.57156823,0
+USSG.US,D,20211217,000000,42.5994,42.8178,42.2429,42.4017,33056.973491772,0
+USSG.US,D,20211220,000000,41.9261,41.946,41.6094,41.9063,33201.99997268,0
+USSG.US,D,20211221,000000,42.2528,42.6788,42.1644,42.6589,244675.78734378,0
+USSG.US,D,20211222,000000,42.6986,43.204,42.6887,43.1941,38376.625381714,0
+USSG.US,D,20211223,000000,43.3322,43.6399,43.3322,43.5545,36593.001092224,0
+USSG.US,D,20211227,000000,43.6002,44.1344,43.6002,44.1344,9164.8678906598,0
+USSG.US,D,20211228,000000,44.2535,44.331,44.0649,44.1244,218985.95765643,0
+USSG.US,D,20211229,000000,44.1592,44.2933,44.055,44.2734,2630366.433908,0
+USSG.US,D,20211230,000000,44.2039,44.2783,44.0252,44.0282,28484.610829839,0
+USSG.US,D,20211231,000000,44.0798,44.1146,43.907,43.9468,95661.078211696,0
+USSG.US,D,20220103,000000,44.1244,44.2337,43.8375,44.055,41125.078620572,0
+USSG.US,D,20220104,000000,44.2257,44.2635,43.8455,44.0232,19200.901795102,0
+USSG.US,D,20220105,000000,43.917,43.9269,42.9558,42.9558,289733.70213063,0
+USSG.US,D,20220106,000000,42.9161,43.1544,42.6858,42.9558,242622.25265928,0
+USSG.US,D,20220107,000000,42.9558,42.9558,42.5696,42.7086,20675.337684325,0
+USSG.US,D,20220110,000000,42.3719,42.7482,41.808,42.6688,30041.631242911,0
+USSG.US,D,20220111,000000,42.6291,42.9359,42.3621,42.9161,36856.868717207,0
+USSG.US,D,20220112,000000,43.1842,43.3222,43.0383,43.1822,17294.407848177,0
+USSG.US,D,20220113,000000,43.2537,43.3024,42.3719,42.4017,15870.328375936,0
+USSG.US,D,20220114,000000,42.1744,42.4613,42.0056,42.4524,185508.00451869,0
+USSG.US,D,20220118,000000,41.9956,41.9956,41.6591,41.7285,24754.207459838,0
+USSG.US,D,20220119,000000,41.8368,42.075,41.3224,41.3324,55037.549504262,0
+USSG.US,D,20220120,000000,41.5796,42.0354,40.9064,41.0157,2916790.7123146,0
+USSG.US,D,20220121,000000,40.9163,41.1139,40.2829,40.3245,83270.378249192,0
+USSG.US,D,20220124,000000,39.6484,40.4109,38.728,40.4011,68559.254592174,0
+USSG.US,D,20220125,000000,39.8073,40.3027,39.3217,39.8341,190641.3376658,0
+USSG.US,D,20220126,000000,40.5301,40.827,39.4408,39.9661,248810.04917798,0
+USSG.US,D,20220127,000000,40.2431,40.4705,39.4508,39.5104,44971.30174963,0
+USSG.US,D,20220128,000000,39.4408,40.5201,39.1103,40.5003,64549.876672095,0
+USSG.US,D,20220131,000000,40.4805,41.2132,40.4209,41.1834,68788.879853609,0
+USSG.US,D,20220201,000000,41.382,41.4516,41.0255,41.4516,25548.831719809,0
+USSG.US,D,20220202,000000,41.8467,42.0056,41.6889,41.946,28486.625086519,0
+USSG.US,D,20220203,000000,41.5002,41.7285,41.0255,41.0941,62677.625088717,0
+USSG.US,D,20220204,000000,40.9759,41.4644,40.7376,41.1437,20224.14418817,0
+USSG.US,D,20220207,000000,41.2231,41.243,40.817,40.9163,42778.783354249,0
+USSG.US,D,20220208,000000,40.817,41.243,40.7574,41.2231,39956.809746598,0
+USSG.US,D,20220209,000000,41.5697,41.8666,41.5697,41.8566,43098.043037913,0
+USSG.US,D,20220210,000000,41.3026,41.8467,40.966,41.0553,65188.396039422,0
+USSG.US,D,20220211,000000,41.0753,41.2023,40.1339,40.265,19178.74497163,0
+USSG.US,D,20220214,000000,40.1042,40.2928,39.9363,40.1538,12264.80892005,0
+USSG.US,D,20220215,000000,40.8071,40.8369,40.6294,40.8369,12947.641934321,0
+USSG.US,D,20220216,000000,40.5103,40.966,40.4705,40.8667,16859.328405456,0
+USSG.US,D,20220217,000000,40.5897,40.5897,39.9165,39.9165,25872.119916831,0
+USSG.US,D,20220218,000000,39.8867,39.9691,39.4518,39.6196,19750.793868542,0
+USSG.US,D,20220222,000000,39.3614,39.6981,38.9156,39.1737,64406.864447867,0
+USSG.US,D,20220223,000000,39.4806,39.4806,38.4023,38.4112,44869.581787327,0
+USSG.US,D,20220224,000000,37.45,39.1539,37.4312,39.1539,320665.63482578,0
+USSG.US,D,20220225,000000,39.2532,39.9393,39.0745,39.9363,100569.82173906,0
+USSG.US,D,20220228,000000,39.5203,39.8817,39.3832,39.8767,11624.275296043,0
+USSG.US,D,20220301,000000,39.7477,39.7873,39.0179,39.1936,33529.31668306,0
+USSG.US,D,20220302,000000,39.431,40.0744,39.411,39.976,35481.131405269,0
+USSG.US,D,20220303,000000,40.1418,40.1418,39.6285,39.7179,45145.534952386,0
+USSG.US,D,20220304,000000,39.411,39.5203,39.0049,39.411,40793.733396833,0
+USSG.US,D,20220307,000000,39.2333,39.2333,38.1342,38.1342,101758.23317983,0
+USSG.US,D,20220308,000000,37.9952,38.867,37.738,37.876,119089.90477657,0
+USSG.US,D,20220309,000000,38.728,39.1241,38.6485,38.9752,20881.79899395,0
+USSG.US,D,20220310,000000,38.4112,38.7378,38.2712,38.708,130498.65460794,0
+USSG.US,D,20220311,000000,38.9553,38.995,38.1441,38.1828,21699.587205731,0
+USSG.US,D,20220314,000000,38.2523,38.6187,37.8859,37.9356,112833.62353078,0
+USSG.US,D,20220315,000000,38.1729,38.9057,38.1441,38.8372,135478.90424742,0
+USSG.US,D,20220316,000000,39.2333,39.6653,38.7876,39.6653,14422.077823544,0
+USSG.US,D,20220317,000000,39.5699,40.1836,39.5699,40.1736,110510.17845124,0
+USSG.US,D,20220318,000000,40.0744,40.7496,40.0544,40.6998,24530.62496844,0
+USSG.US,D,20220321,000000,40.6502,40.8786,40.3067,40.6006,137150.73729122,0
+USSG.US,D,20220322,000000,40.7992,41.2063,40.7992,41.1069,45563.493213335,0
+USSG.US,D,20220323,000000,40.7198,40.9084,40.5211,40.5211,21424.641169012,0
+USSG.US,D,20220324,000000,40.6403,41.1367,40.6403,41.1367,8117.4544174416,0
+USSG.US,D,20220325,000000,41.1467,41.2956,40.9153,41.2758,18101.117648223,0
+USSG.US,D,20220328,000000,41.3254,41.7127,41.2857,41.7127,28032.410205344,0
+USSG.US,D,20220329,000000,42.0404,42.2985,41.9011,42.2278,57776.938588064,0
+USSG.US,D,20220330,000000,42.1396,42.1595,41.8318,41.9808,88634.343786077,0
+USSG.US,D,20220331,000000,41.9609,41.9609,41.3552,41.385,16261.094171713,0
+USSG.US,D,20220401,000000,41.4942,41.5339,41.1765,41.5339,81692.208140987,0
+USSG.US,D,20220404,000000,41.5339,41.8616,41.4346,41.8417,17936.955728863,0
+USSG.US,D,20220405,000000,41.8616,41.8616,41.3037,41.3155,21646.209403731,0
+USSG.US,D,20220406,000000,40.8488,40.9671,40.4913,40.7892,32884.754545695,0
+USSG.US,D,20220407,000000,40.6502,41.1566,40.5907,40.9481,26653.651508387,0
+USSG.US,D,20220408,000000,40.8687,41.0375,40.69,40.7296,62046.155619767,0
+USSG.US,D,20220411,000000,40.3623,40.4615,39.9651,40.0148,19212.987335178,0
+USSG.US,D,20220412,000000,40.3425,40.5112,39.5977,39.8063,215094.41375209,0
+USSG.US,D,20220413,000000,39.7467,40.3127,39.7467,40.2531,18364.985273207,0
+USSG.US,D,20220414,000000,40.2928,40.2928,39.7269,39.7269,7727.6957500036,0
+USSG.US,D,20220418,000000,39.8063,39.8459,39.5382,39.6377,8292.6947485377,0
+USSG.US,D,20220419,000000,39.8857,40.4517,39.8857,40.4119,8539.4411917478,0
+USSG.US,D,20220420,000000,40.6403,40.6998,40.4417,40.4815,34598.886979751,0
+USSG.US,D,20220421,000000,40.9183,41.0965,39.9443,39.985,22398.534273437,0
+USSG.US,D,20220422,000000,39.8509,39.8509,38.7736,38.7736,27548.98860232,0
+USSG.US,D,20220425,000000,38.6544,39.2005,38.3467,39.2005,106848.25980834,0
+USSG.US,D,20220426,000000,38.8928,38.8928,37.9991,37.9991,1782770.244658,0
+USSG.US,D,20220427,000000,38.2076,38.6942,37.9895,38.2672,241735.9797204,0
+USSG.US,D,20220428,000000,38.5849,39.1609,38.148,39.002,30548.216797746,0
+USSG.US,D,20220429,000000,38.9921,38.9921,37.7311,37.7349,18492.89057234,0
+USSG.US,D,20220502,000000,37.7211,38.0686,37.2147,38.019,32846.483668789,0
+USSG.US,D,20220503,000000,38.0885,38.3268,38.009,38.1778,8882.8719555626,0
+USSG.US,D,20220504,000000,38.009,39.2701,37.8303,39.2701,15987.155263334,0
+USSG.US,D,20220505,000000,38.7736,38.7934,37.5116,37.8899,38746.241482358,0
+USSG.US,D,20220506,000000,37.2544,37.8303,37.0261,37.5126,129508.64745008,0
+USSG.US,D,20220509,000000,36.9466,36.9466,36.2318,36.3906,87348.240896366,0
+USSG.US,D,20220510,000000,36.9764,36.9764,36.1681,36.4799,71156.638580087,0
+USSG.US,D,20220511,000000,36.3112,36.7754,35.7949,35.8247,19743.743970165,0
+USSG.US,D,20220512,000000,35.5466,36.1026,35.2652,35.8743,146725.5064161,0
+USSG.US,D,20220513,000000,36.202,36.8374,36.202,36.758,56267.253206953,0
+USSG.US,D,20220516,000000,36.3012,36.7976,36.2416,36.4701,101677.66291266,0
+USSG.US,D,20220517,000000,37.0757,37.2247,36.6997,37.2247,21790.228756298,0
+USSG.US,D,20220518,000000,36.7778,36.7778,35.6459,35.7154,22916.198240008,0
+USSG.US,D,20220519,000000,35.4474,35.8545,35.3977,35.4772,45998.572656056,0
+USSG.US,D,20220520,000000,35.7749,35.7749,34.7036,35.487,26653.651508387,0
+USSG.US,D,20220523,000000,35.6955,36.1622,35.5714,36.1076,136884.85540955,0
+USSG.US,D,20220524,000000,35.3182,35.8147,35.1941,35.7749,34407.53259522,0
+USSG.US,D,20220525,000000,35.6509,36.1225,35.6509,36.0942,44291.490120378,0
+USSG.US,D,20220526,000000,36.2516,36.9367,36.2516,36.8474,44158.549179546,0
+USSG.US,D,20220527,000000,37.1055,37.7707,37.1055,37.7707,146370.99724056,0
+USSG.US,D,20220531,000000,37.2147,37.8101,37.2048,37.5424,118603.46178854,0
+USSG.US,D,20220601,000000,37.8004,37.8005,36.9684,37.2247,45559.464699976,0
+USSG.US,D,20220602,000000,37.2346,37.9693,37.0261,37.9693,10544.633715957,0
+USSG.US,D,20220603,000000,37.4857,37.5672,37.2645,37.3339,6349.9441813858,0
+USSG.US,D,20220606,000000,37.7013,37.8899,37.314,37.453,48749.040151594,0
+USSG.US,D,20220607,000000,37.1461,37.7807,37.1461,37.7707,33780.091639629,0
+USSG.US,D,20220608,000000,37.736,37.7707,37.3372,37.3811,30978.26059877,0
+USSG.US,D,20220609,000000,37.2068,37.4034,36.609,36.609,12552.847625185,0
+USSG.US,D,20220610,000000,36.0232,36.0232,35.5168,35.5168,237464.74843201,0
+USSG.US,D,20220613,000000,34.6133,34.7324,34.1336,34.2658,202359.27589743,0
+USSG.US,D,20220614,000000,34.3849,34.3849,33.8587,34.087,30377.004980009,0
+USSG.US,D,20220615,000000,34.4147,34.9112,34.1466,34.7026,17164.488292364,0
+USSG.US,D,20220616,000000,33.7592,33.7792,33.4292,33.5294,27392.883709676,0
+USSG.US,D,20220617,000000,33.531,34.0066,33.4516,33.7097,20318.814252095,0
+USSG.US,D,20220621,000000,34.4047,34.7123,34.1566,34.5537,23692.694189866,0
+USSG.US,D,20220622,000000,34.1566,34.957,34.1566,34.6331,17465.619665914,0
+USSG.US,D,20220623,000000,34.792,35.0005,34.5339,34.9806,35105.472534586,0
+USSG.US,D,20220624,000000,35.2497,36.1168,35.2497,36.1168,30567.94313449,0
+USSG.US,D,20220627,000000,36.2164,36.2164,35.8577,35.9274,368598.38073592,0
+USSG.US,D,20220628,000000,36.2264,36.2663,34.9109,34.9109,119618.75121287,0
+USSG.US,D,20220629,000000,35.0504,35.0953,34.8511,35.0305,105178.6491367,0
+USSG.US,D,20220630,000000,34.4873,34.9806,34.3528,34.7913,26340.568383124,0
+USSG.US,D,20220701,000000,34.6916,35.0606,34.4325,34.9806,197775.51521919,0
+USSG.US,D,20220705,000000,34.5322,35.17,34.3368,35.17,15504.722207003,0
+USSG.US,D,20220706,000000,35.1999,35.5387,35.0703,35.3195,131016.50810837,0
+USSG.US,D,20220707,000000,35.4989,35.9573,35.4989,35.8975,41989.781917968,0
+USSG.US,D,20220708,000000,35.5985,35.9972,35.5985,35.8377,16413.813478006,0
+USSG.US,D,20220711,000000,35.439,35.6384,35.4213,35.4291,17238.618141102,0
+USSG.US,D,20220712,000000,35.4391,35.5985,34.8312,34.9903,19488.267842636,0
+USSG.US,D,20220713,000000,34.5222,35.0404,34.4724,34.8312,17344.979812985,0
+USSG.US,D,20220714,000000,34.3229,34.7415,34.0737,34.6717,32358.030140527,0
+USSG.US,D,20220715,000000,35.0404,35.2996,35.0404,35.2996,9599.6425934763,0
+USSG.US,D,20220718,000000,35.5587,35.5786,35.0006,35.0006,14151.119420487,0
+USSG.US,D,20220719,000000,35.3494,35.9174,35.3195,35.9174,18219.955076026,0
+USSG.US,D,20220720,000000,35.8278,36.1766,35.772,36.0071,19648.81376246,0
+USSG.US,D,20220721,000000,36.0071,36.4855,35.9274,36.4656,158027.35570676,0
+USSG.US,D,20220722,000000,36.4557,36.4557,35.8726,36.0669,35831.842480719,0
+USSG.US,D,20220725,000000,36.0968,36.1367,35.8975,36.057,32210.528576689,0
+USSG.US,D,20220726,000000,35.8577,35.8876,35.5597,35.6683,602920.16777904,0
+USSG.US,D,20220727,000000,36.0661,36.7446,36.0661,36.63,24088.911857592,0
+USSG.US,D,20220728,000000,36.6749,37.2728,36.5553,37.2429,23588.209270141,0
+USSG.US,D,20220729,000000,37.1333,37.6515,37.1333,37.6035,581326.74156272,0
+USSG.US,D,20220801,000000,37.3924,37.7213,37.3625,37.502,230325.1970515,0
+USSG.US,D,20220802,000000,37.3227,37.512,37.1931,37.2828,7046.9624682747,0
+USSG.US,D,20220803,000000,37.4522,37.8907,37.4522,37.811,25981.346887518,0
+USSG.US,D,20220804,000000,37.821,37.9046,37.7014,37.8509,38372.481661934,0
+USSG.US,D,20220805,000000,37.4622,37.7906,37.4622,37.7213,14300.627808323,0
+USSG.US,D,20220808,000000,37.8309,38.0401,37.5818,37.7014,8022.2789312055,0
+USSG.US,D,20220809,000000,37.4223,37.512,37.3408,37.4276,8503.9166906775,0
+USSG.US,D,20220810,000000,38.1189,38.2894,38.0203,38.2794,46549.28604097,0
+USSG.US,D,20220811,000000,38.5285,38.698,38.1648,38.2096,124106.00967195,0
+USSG.US,D,20220812,000000,38.3989,38.8973,38.3392,38.8973,822542.97245028,0
+USSG.US,D,20220815,000000,38.7179,39.1514,38.7179,39.1265,182554.75860787,0
+USSG.US,D,20220816,000000,39.0069,39.3458,38.9139,39.1464,58110.599092296,0
+USSG.US,D,20220817,000000,38.8176,39.0567,38.7079,38.8873,408263.25705244,0
+USSG.US,D,20220818,000000,38.8823,39.017,38.7689,38.9471,32424.255332455,0
+USSG.US,D,20220819,000000,38.5082,38.5345,38.3492,38.4588,70114.416835136,0
+USSG.US,D,20220822,000000,37.9704,37.9704,37.5818,37.6615,19356.82087078,0
+USSG.US,D,20220823,000000,37.6117,37.7113,37.4721,37.512,219690.03327516,0
+USSG.US,D,20220824,000000,37.4821,37.7313,37.4721,37.5818,10529.805516457,0
+USSG.US,D,20220825,000000,37.6017,38.0701,37.6017,38.0701,6751.9593405981,0
+USSG.US,D,20220826,000000,38.0203,38.0203,36.6749,36.6749,13116.601649621,0
+USSG.US,D,20220829,000000,36.3759,36.6101,36.3659,36.4157,30989.376174028,0
+USSG.US,D,20220830,000000,36.4755,36.4755,35.9274,36.0089,6411.802672971,0
+USSG.US,D,20220831,000000,36.1267,36.1267,35.7546,35.768,111453.98777782,0
+USSG.US,D,20220901,000000,35.4989,35.8577,35.3195,35.8577,30974.324994044,0
+USSG.US,D,20220902,000000,36.0271,36.2563,35.2597,35.449,10993.381859948,0
+USSG.US,D,20220906,000000,35.5387,35.5387,35.1501,35.2996,16780.058857605,0
+USSG.US,D,20220907,000000,35.449,36.0869,35.3693,36.0083,209728.15895008,0
+USSG.US,D,20220908,000000,35.748,36.2862,35.7281,36.2862,152799.57919249,0
+USSG.US,D,20220909,000000,36.6079,36.914,36.5453,36.8144,20028.103498044,0
+USSG.US,D,20220912,000000,37.1932,37.228,36.9539,37.1532,115431.51294146,0
+USSG.US,D,20220913,000000,36.2364,36.336,35.4889,35.5238,6842.2664204991,0
+USSG.US,D,20220914,000000,35.6783,35.7215,35.3482,35.6284,227997.28121406,0
+USSG.US,D,20220915,000000,35.5985,35.5985,35.0654,35.17,15124.42905942,0
+USSG.US,D,20220916,000000,34.83,34.98,34.66,34.98,9608,0
+USSG.US,D,20220919,000000,34.62,35.16,34.62,35.14,18749,0
+USSG.US,D,20220920,000000,34.88,34.88,34.46,34.7,16192,0
+USSG.US,D,20220921,000000,34.85,35.06,34.15,34.15,44925,0
+USSG.US,D,20220922,000000,34.01,34.1,33.7914,33.82,73187,0
+USSG.US,D,20220923,000000,33.56,33.56,33.01,33.38,99769,0
+USSG.US,D,20220926,000000,33.21,33.43,32.95,32.99,78987,0
+USSG.US,D,20220927,000000,33.31,33.53,32.75,32.91,266360,0
+USSG.US,D,20220928,000000,33.13,33.81,33.03,33.68,76435,0
+USSG.US,D,20220929,000000,33.38,33.38,32.76,33.05,13019,0
+USSG.US,D,20220930,000000,32.97,33.3,32.55,32.6,27789,0
+USSG.US,D,20221003,000000,32.975,33.425,32.975,33.26,25813,0
+USSG.US,D,20221004,000000,33.8,34.29,33.8,34.29,45337,0
+USSG.US,D,20221005,000000,33.89,34.3252,33.662,34.13,10710,0
+USSG.US,D,20221006,000000,34.07,34.14,33.79,33.82,30895,0
+USSG.US,D,20221007,000000,33.35,33.35,32.69,32.85,24673,0
+USSG.US,D,20221010,000000,32.95,32.95,32.395,32.5962,2455,0
+USSG.US,D,20221011,000000,32.46,32.74,32.25,32.4,12928,0
+USSG.US,D,20221012,000000,32.365,32.47,32.3455,32.3455,3853,0
+USSG.US,D,20221013,000000,31.66,33.3,31.56,33.12,87950,0
+USSG.US,D,20221014,000000,33.32,33.46,32.28,32.32,55962,0
+USSG.US,D,20221017,000000,33.17,33.27,33.05,33.18,9774,0
+USSG.US,D,20221018,000000,33.7471,33.7471,33.331,33.4684,8929,0
+USSG.US,D,20221019,000000,33.38,33.4515,33.0205,33.26,29303,0
+USSG.US,D,20221020,000000,33.09,33.5,32.8299,32.919,31088,0
+USSG.US,D,20221021,000000,32.81,33.62,32.81,33.62,9026,0
+USSG.US,D,20221024,000000,33.75,34.11,33.632,34.0312,17842,0
+USSG.US,D,20221025,000000,34.4599,34.7,34.04,34.6792,13752,0
+USSG.US,D,20221026,000000,34.2,34.8,34.2,34.3281,145046,0
+USSG.US,D,20221027,000000,34.51,34.665,34.25,34.26,18978,0
+USSG.US,D,20221028,000000,34.575,35.1777,34.575,35.1694,9301,0
+USSG.US,D,20221031,000000,34.93,35.08,34.86,34.9,8205,0
+USSG.US,D,20221101,000000,35.25,35.25,34.71,34.79,840614,0
+USSG.US,D,20221102,000000,34.6073,35,33.9009,33.9009,6240,0
+USSG.US,D,20221103,000000,33.38,33.735,33.38,33.51,23914,0
+USSG.US,D,20221104,000000,33.94,34.21,33.59,34.0082,13872,0
+USSG.US,D,20221107,000000,34.2,34.46,34.0976,34.46,16852,0
+USSG.US,D,20221108,000000,34.49,34.91,34.45,34.64,234313,0
+USSG.US,D,20221109,000000,34.48,34.54,33.92,33.92,22147,0
+USSG.US,D,20221110,000000,35.21,35.86,35.21,35.83,21200,0
+USSG.US,D,20221111,000000,35.92,36.24,35.87,36.16,25296,0
+USSG.US,D,20221114,000000,36.12,36.28,35.88,35.88,113826,0
+USSG.US,D,20221115,000000,36.3444,36.43,36.0601,36.13,47252,0
+USSG.US,D,20221116,000000,35.99,36.09,35.88,35.88,55915,0
+USSG.US,D,20221117,000000,35.56,35.78,35.495,35.76,6769,0
+USSG.US,D,20221118,000000,35.98,35.98,35.66,35.94,120725,0
+USSG.US,D,20221121,000000,35.86,35.93,35.74,35.85,77110,0
+USSG.US,D,20221122,000000,36,36.34,35.95,36.34,53507,0
+USSG.US,D,20221123,000000,36.38,36.66,36.35,36.5826,47097,0
+USSG.US,D,20221125,000000,36.6063,36.68,36.6063,36.62,2654,0
+USSG.US,D,20221128,000000,36.41,36.4999,36.035,36.12,11797,0
+USSG.US,D,20221129,000000,36.05,36.16,35.905,36.04,91551,0
+USSG.US,D,20221130,000000,36.05,37.24,35.945,37.24,15319,0
+USSG.US,D,20221201,000000,37.36,37.36,36.995,37.2847,6738,0
+USSG.US,D,20221202,000000,36.73,37.2704,36.73,37.23,6051,0
+USSG.US,D,20221205,000000,36.8192,36.89,36.45,36.54,107981,0
+USSG.US,D,20221206,000000,36.5256,36.5256,35.905,36.05,12892,0
+USSG.US,D,20221207,000000,35.93,36.184,35.88,36.02,118886,0
+USSG.US,D,20221208,000000,36.08,36.305,36.07,36.26,1154848,0
+USSG.US,D,20221209,000000,36.19,36.31,35.97,36.02,10122,0
+USSG.US,D,20221212,000000,36.08,36.51,36.06,36.51,2397,0
+USSG.US,D,20221213,000000,37.43,37.48,36.6,36.74,12993,0
+USSG.US,D,20221214,000000,37.015,37.06,36.45,36.58,27152,0
+USSG.US,D,20221215,000000,36.11,36.11,35.545,35.68,15793,0
+USSG.US,D,20221216,000000,35.22,35.32,34.88,35.05,16453,0
+USSG.US,D,20221219,000000,35.06,35.06,34.65,34.7604,5088,0
+USSG.US,D,20221220,000000,34.65,34.87,34.56,34.77,18570,0
+USSG.US,D,20221221,000000,35,35.32,34.97,35.22,66514,0
+USSG.US,D,20221222,000000,34.91,34.91,34.2202,34.73,20018,0
+USSG.US,D,20221223,000000,34.7,34.9,34.476,34.8966,19960,0
+USSG.US,D,20221227,000000,34.76,34.9,34.64,34.75,13591,0
+USSG.US,D,20221228,000000,34.71,34.91,34.33,34.33,13525,0
+USSG.US,D,20221229,000000,34.79,35.0301,34.79,35.0249,23909,0
+USSG.US,D,20221230,000000,34.71,34.8455,34.54,34.8455,21666,0
+USSG.US,D,20230103,000000,35.12,35.12,34.53,34.81,30487,0
+USSG.US,D,20230104,000000,34.95,35.12,34.69,35.01,59260,0
+USSG.US,D,20230105,000000,34.72,34.73,34.505,34.55,7585,0
+USSG.US,D,20230106,000000,34.75,35.371,34.6,35.25,20123,0
+USSG.US,D,20230109,000000,35.47,35.86,35.33,35.33,154750,0
+USSG.US,D,20230110,000000,35.39,35.58,35.27,35.58,433804,0
+USSG.US,D,20230111,000000,35.71,36.09,35.71,36.09,46094,0
+USSG.US,D,20230112,000000,36.14,36.32,35.81,36.23,169818,0
+USSG.US,D,20230113,000000,35.97,36.38,35.92,36.3523,19128,0
+USSG.US,D,20230117,000000,36.38,36.5213,36.32,36.36,10986,0
+USSG.US,D,20230118,000000,36.41,36.41,35.75,35.7549,13881,0
+USSG.US,D,20230119,000000,35.63,35.64,35.39,35.4507,17800,0
+USSG.US,D,20230120,000000,35.6,36.18,35.58,36.153,8757,0
+USSG.US,D,20230123,000000,36.24,36.69,36.2,36.61,250723,0
+USSG.US,D,20230124,000000,36.41,36.57,36.31,36.54,667565,0
+USSG.US,D,20230125,000000,35.92,36.48,35.92,36.4643,10193,0
+USSG.US,D,20230126,000000,36.74,36.92,36.5,36.92,933458,0
+USSG.US,D,20230127,000000,36.82,37.15,36.82,37.0514,7995,0
+USSG.US,D,20230130,000000,36.81,36.98,36.56,36.56,12436,0
+USSG.US,D,20230131,000000,36.55,37.1,36.55,37.1,27559,0
+USSG.US,D,20230201,000000,37.035,37.625,36.89,37.53,17826,0
+USSG.US,D,20230202,000000,37.91,38.1799,37.88,38.17,24844,0
+USSG.US,D,20230203,000000,37.74,38.06,37.61,37.7108,12055,0
+USSG.US,D,20230206,000000,37.48,37.58,37.4094,37.49,11894,0
+USSG.US,D,20230207,000000,37.42,38.12,37.4,38.0056,17948,0
+USSG.US,D,20230208,000000,37.85,37.93,37.5723,37.62,10262,0
+USSG.US,D,20230209,000000,37.822,37.85,37.23,37.23,10378,0
+USSG.US,D,20230210,000000,37.05,37.16,36.9834,37.16,15390,0
+USSG.US,D,20230213,000000,37.26,37.68,37.26,37.68,13166,0
+USSG.US,D,20230214,000000,37.55,37.81,37.33,37.7409,15831,0
+USSG.US,D,20230215,000000,37.4999,37.7506,37.4933,37.7506,5869,0
+USSG.US,D,20230216,000000,37.35,37.69,37.23,37.23,67590,0
+USSG.US,D,20230217,000000,37.05,37.17,36.88,37.15,20112,0
+USSG.US,D,20230221,000000,36.8,36.8,36.37,36.39,18198,0
+USSG.US,D,20230222,000000,36.4,36.53,36.22,36.2817,17383,0
+USSG.US,D,20230223,000000,36.65,36.7,36.26,36.64,15547,0
+USSG.US,D,20230224,000000,36.19,36.23,36.025,36.23,14520,0
+USSG.US,D,20230227,000000,36.52,36.65,36.2999,36.38,16459,0
+USSG.US,D,20230228,000000,36.33,36.5,36.23,36.23,16273,0
+USSG.US,D,20230301,000000,36.18,36.24,36.0043,36.09,23104,0
+USSG.US,D,20230302,000000,35.99,36.45,35.99,36.3907,27696,0
+USSG.US,D,20230303,000000,36.59,36.93,36.53,36.9,17140,0
+USSG.US,D,20230306,000000,36.98,37.15,36.885,36.9,40275,0
+USSG.US,D,20230307,000000,36.64,36.64,36.31,36.33,38135,0
+USSG.US,D,20230308,000000,36.4201,36.4497,36.2099,36.39,71641,0
+USSG.US,D,20230309,000000,36.49,36.58,35.75,35.75,15078,0
+USSG.US,D,20230310,000000,35.54,35.65,35.03,35.0991,7400,0
+USSG.US,D,20230313,000000,34.81,35.361,34.8,35.08,19980,0
+USSG.US,D,20230314,000000,35.58,35.8,35.4799,35.74,14177,0
+USSG.US,D,20230315,000000,35.3,35.58,35.1099,35.58,13849,0
+USSG.US,D,20230316,000000,35.4,36.332,35.4,36.29,40012,0
+USSG.US,D,20230317,000000,36.1,36.15,35.69,35.81,9032,0
+USSG.US,D,20230320,000000,35.9,36.11,35.86,36.0611,39243,0
+USSG.US,D,20230321,000000,36.43,36.62,36.2401,36.62,7114,0
+USSG.US,D,20230322,000000,36.51,36.67,35.92,35.92,123637,0
+USSG.US,D,20230323,000000,36.23,36.555,35.9604,36.15,15656,0
+USSG.US,D,20230324,000000,36.02,36.34,35.81,36.34,15134,0
+USSG.US,D,20230327,000000,36.5219,36.53,36.31,36.3401,9329,0
+USSG.US,D,20230328,000000,36.23,36.26,36.1257,36.2499,7071,0
+USSG.US,D,20230329,000000,36.63,36.79,36.55,36.79,7107,0
+USSG.US,D,20230330,000000,36.97,37,36.87,36.98,10811,0
+USSG.US,D,20230331,000000,37.23,37.58,37.19,37.5773,17976,0
+USSG.US,D,20230403,000000,37.5,37.62,37.39,37.61,7018,0
+USSG.US,D,20230404,000000,37.62,37.71,37.24,37.34,54547257,0
+USSG.US,D,20230405,000000,37.34,37.34,37.09,37.23,14523,0
+USSG.US,D,20230406,000000,37.11,37.48,37.11,37.48,19561,0
+USSG.US,D,20230410,000000,37.28,37.475,37.21,37.46,13730,0
+USSG.US,D,20230411,000000,37.45,37.61,37.43,37.53,45640,0
+USSG.US,D,20230412,000000,37.73,37.73,37.245,37.38,66271,0
+USSG.US,D,20230413,000000,37.3809,37.77,37.36,37.77,14449,0
+USSG.US,D,20230414,000000,37.62,37.84,37.46,37.68,45742,0
+USSG.US,D,20230417,000000,37.675,37.76,37.51,37.76,49564,0
+USSG.US,D,20230418,000000,37.765,37.79,37.66,37.77,35170,0
+USSG.US,D,20230419,000000,37.58,37.76,37.4701,37.74,8572,0
+USSG.US,D,20230420,000000,37.37,37.67,37.37,37.52,14227,0
+USSG.US,D,20230421,000000,37.55,37.58,37.4,37.58,20946,0
+USSG.US,D,20230424,000000,37.46,37.59,37.38,37.59,10138,0
+USSG.US,D,20230425,000000,37.27,37.3384,36.91,36.92,11631,0
+USSG.US,D,20230426,000000,37.09,37.16,36.87,36.8868,14679,0
+USSG.US,D,20230427,000000,37.1199,37.5844,37.1199,37.5844,3359,0
+USSG.US,D,20230428,000000,37.63,38,37.63,37.97,9726,0
+USSG.US,D,20230501,000000,37.8966,38.11,37.8966,37.99,64114,0
+USSG.US,D,20230502,000000,37.64,37.64,37.31,37.51,15907,0
+USSG.US,D,20230503,000000,37.51,37.7098,37.34,37.34,8889,0
+USSG.US,D,20230504,000000,37.17,37.2,37,37.09,20064,0
+USSG.US,D,20230505,000000,37.34,37.82,37.34,37.71,14416,0
+USSG.US,D,20230508,000000,37.7165,37.75,37.63,37.7498,7119,0
+USSG.US,D,20230509,000000,37.59,37.66,37.59,37.59,5958,0
+USSG.US,D,20230510,000000,37.81,37.8701,37.51,37.79,6926,0
+USSG.US,D,20230511,000000,37.63,37.76,37.5699,37.76,11637,0
+USSG.US,D,20230512,000000,37.89,37.89,37.515,37.7207,136658,0
+USSG.US,D,20230515,000000,37.68,37.8301,37.63,37.81,52755,0
+USSG.US,D,20230516,000000,37.71,37.81,37.6553,37.6553,8167,0
+USSG.US,D,20230517,000000,37.78,38.13,37.78,38.1107,10617,0
+USSG.US,D,20230518,000000,38.1,38.45,38.0365,38.45,10694,0
+USSG.US,D,20230519,000000,38.47,38.59,38.339,38.36,8718,0
+USSG.US,D,20230522,000000,38.39,38.585,38.39,38.51,6723,0
+USSG.US,D,20230523,000000,38.33,38.37,37.99,38.0046,10603,0
+USSG.US,D,20230524,000000,37.66,37.73,37.51,37.6201,8196,0
+USSG.US,D,20230525,000000,38.26,38.31,38.04,38.25,51816,0
+USSG.US,D,20230526,000000,38.295,38.73,38.295,38.6994,13466,0
+USSG.US,D,20230530,000000,38.96,38.96,38.5301,38.69,14582,0
+USSG.US,D,20230531,000000,38.38,38.51,38.23,38.33,12235,0
+USSG.US,D,20230601,000000,38.33,38.79,38.33,38.7323,45784,0
+USSG.US,D,20230602,000000,39,39.43,39,39.3717,15439,0
+USSG.US,D,20230605,000000,39.37,39.49,39.27,39.3347,9236,0
+USSG.US,D,20230606,000000,39.4099,39.43,39.28,39.4197,7502,0
+USSG.US,D,20230607,000000,39.44,39.519,38.81,39.2,111690,0
+USSG.US,D,20230608,000000,39.18,39.39,39.18,39.38,14040,0
+USSG.US,D,20230609,000000,39.6254,39.6254,39.39,39.46,8243,0
+USSG.US,D,20230612,000000,39.58,39.81,39.46,39.8,10283,0
+USSG.US,D,20230613,000000,40,40.186,39.97,40.13,16913,0
+USSG.US,D,20230614,000000,40.27,40.39,40.01,40.2293,99433,0
+USSG.US,D,20230615,000000,40.255,40.93,40.255,40.84,16013,0
+USSG.US,D,20230616,000000,41.02,41.02,40.67,40.7,6520,0
+USSG.US,D,20230620,000000,40.44,40.59,40.29,40.54,28106,0
+USSG.US,D,20230621,000000,40.38,40.38,40.18,40.18,17762,0
+USSG.US,D,20230622,000000,40.03,40.38,40.03,40.38,7764,0
+USSG.US,D,20230623,000000,39.81,39.955,39.73,39.73,9176,0
+USSG.US,D,20230626,000000,39.82,39.891,39.43,39.43,28614,0
+USSG.US,D,20230627,000000,39.71,40.09,39.64,40.09,1758494,0
+USSG.US,D,20230628,000000,39.89,40.15,39.89,39.99,87725,0
+USSG.US,D,20230629,000000,40.11,40.19,40.065,40.19,8108,0
+USSG.US,D,20230630,000000,40.42,40.73,40.42,40.65,18990,0
+USSG.US,D,20230703,000000,40.67,40.7412,40.66,40.7412,5313,0
+USSG.US,D,20230705,000000,40.54,40.76,40.54,40.7096,25601,0
+USSG.US,D,20230706,000000,40.16,40.42,40.14,40.32,12502,0
+USSG.US,D,20230707,000000,40.35,40.57,40.16,40.16,31417,0
+USSG.US,D,20230710,000000,40.34,40.355,40.17,40.26,40611,0
+USSG.US,D,20230711,000000,40.43,40.63,40.3977,40.63,20399,0
+USSG.US,D,20230712,000000,40.92,41.09,40.87,40.9,20538,0
+USSG.US,D,20230713,000000,41.17,41.46,41.16,41.4,39362,0
+USSG.US,D,20230714,000000,41.46,41.62,41.38,41.48,10989,0
+USSG.US,D,20230717,000000,41.45,41.6,41.4387,41.6,21654,0
+USSG.US,D,20230718,000000,41.55,42.05,41.55,41.99,22333,0
+USSG.US,D,20230719,000000,42.09,42.13,41.89,41.89,19478,0
+USSG.US,D,20230720,000000,41.888,41.888,41.52,41.5424,17319,0
+USSG.US,D,20230721,000000,41.67,41.77,41.54,41.57,27823,0
+USSG.US,D,20230724,000000,41.62,41.76,41.62,41.67,8934,0
+USSG.US,D,20230725,000000,41.73,42.04,41.73,41.91,11804,0
+USSG.US,D,20230726,000000,41.79,42.02,41.74,41.97,12966,0
+USSG.US,D,20230727,000000,42.23,42.23,41.48,41.63,71849,0
+USSG.US,D,20230728,000000,41.93,42.0946,41.93,42.01,8661,0
+USSG.US,D,20230731,000000,42.04,42.1184,41.96,42.09,7310,0
+USSG.US,D,20230801,000000,41.855,42,41.855,41.9534,6970,0
+USSG.US,D,20230802,000000,41.59,41.59,41.25,41.34,16195,0
+USSG.US,D,20230803,000000,41.14,41.41,41.11,41.27,12149,0
+USSG.US,D,20230804,000000,41.45,41.68,41.0101,41.12,27123,0
+USSG.US,D,20230807,000000,41.26,41.58,41.26,41.54,14987,0
+USSG.US,D,20230808,000000,41.3,41.411,41.13,41.39,10894,0
+USSG.US,D,20230809,000000,41.44,41.44,41.03,41.03,48882,0
+USSG.US,D,20230810,000000,41.35,41.59,41.06,41.13,13329,0
+USSG.US,D,20230811,000000,40.94,41.1598,40.85,40.96,22401,0
+USSG.US,D,20230814,000000,40.9,41.31,40.9,41.31,9729,0
+USSG.US,D,20230815,000000,41.18,41.18,40.9,40.97,11348,0
+USSG.US,D,20230816,000000,40.91,41.075,40.64,40.64,9093,0
+USSG.US,D,20230817,000000,40.71,40.7697,40.35,40.38,9575,0
+USSG.US,D,20230818,000000,40.07,40.36,40.07,40.36,47202,0
+USSG.US,D,20230821,000000,40.44,40.72,40.3258,40.62,10295,0
+USSG.US,D,20230822,000000,40.85,40.85,40.53,40.53,26749,0
+USSG.US,D,20230823,000000,40.67,41.12,40.67,41.04,31510,0
+USSG.US,D,20230824,000000,41.33,41.33,40.6,40.6,10593,0
+USSG.US,D,20230825,000000,40.69,40.92,40.44,40.88,17250,0
+USSG.US,D,20230828,000000,41.1295,41.14,40.94,41.14,21803,0
+USSG.US,D,20230829,000000,41.33,41.7337,41.3265,41.7337,8916,0
+USSG.US,D,20230830,000000,41.79,41.95,41.77,41.85,8043,0
+USSG.US,D,20230831,000000,41.95,42.066,41.88,41.91,14648,0
+USSG.US,D,20230901,000000,42.06,42.06,41.52,41.88,61395,0
+USSG.US,D,20230905,000000,41.83,41.9,41.66,41.66,8913,0
+USSG.US,D,20230906,000000,41.65,41.65,41.3306,41.53,9439,0
+USSG.US,D,20230907,000000,41.25,41.51,41.25,41.46,65970,0
+USSG.US,D,20230908,000000,41.49,41.635,41.45,41.47,6213,0
+USSG.US,D,20230911,000000,41.78,41.92,41.69,41.92,28865,0
+USSG.US,D,20230912,000000,41.69,41.76,41.52,41.6,21327,0
+USSG.US,D,20230913,000000,41.62,41.71,41.53,41.58,13565,0
+USSG.US,D,20230914,000000,41.83,41.995,41.75,41.87,14713,0
+USSG.US,D,20230915,000000,41.7,41.7,41.22,41.24,8303,0
+USSG.US,D,20230918,000000,41.17,41.28,41.1,41.156,13850,0
+USSG.US,D,20230919,000000,41.08,41.1,40.83,41.1,10069,0
+USSG.US,D,20230920,000000,41.19,41.19,40.6971,40.6971,42625,0
+USSG.US,D,20230921,000000,40.37,40.37,39.95,39.95,31313,0
+USSG.US,D,20230922,000000,40,40.14,39.77,39.79,9175,0
+USSG.US,D,20230925,000000,39.72,39.93,39.72,39.89,10070,0
+USSG.US,D,20230926,000000,39.69,39.69,39.3398,39.37,7197,0
+USSG.US,D,20230927,000000,39.49,39.4955,39.1198,39.45,12593,0
+USSG.US,D,20230928,000000,39.34,39.78,39.34,39.6773,8694,0
+USSG.US,D,20230929,000000,40.04,40.04,39.544,39.66,16830,0
+USSG.US,D,20231002,000000,39.57,39.71,39.416,39.71,56429,0
+USSG.US,D,20231003,000000,39.54,39.54,38.99,39.04,11460,0
+USSG.US,D,20231004,000000,39.14,39.56,39.14,39.54,17950,0
+USSG.US,D,20231005,000000,39.48,39.505,39.21,39.46,24619,0
+USSG.US,D,20231006,000000,39.18,40.1,39.18,39.99,16465,0
+USSG.US,D,20231009,000000,39.77,40.19,39.696,40.19,10358,0
+USSG.US,D,20231010,000000,40.28,40.63,40.23,40.41,7315,0
+USSG.US,D,20231011,000000,40.56,40.66,40.42,40.66,12577,0
+USSG.US,D,20231012,000000,40.59,40.66,40.145,40.34,10331,0
+USSG.US,D,20231013,000000,40.47,40.48,40.04,40.0606,6562,0
+USSG.US,D,20231016,000000,40.29,40.679,40.29,40.59,4605,0
+USSG.US,D,20231017,000000,40.24,40.73,40.24,40.57,6056,0
+USSG.US,D,20231018,000000,40.34,40.34,39.83,39.88,20434,0
+USSG.US,D,20231019,000000,39.93,39.97,39.395,39.48,9816,0
+USSG.US,D,20231020,000000,39.39,39.46,39.018,39.018,4741,0
+USSG.US,D,20231023,000000,38.75,39.24,38.75,38.9677,14701,0
+USSG.US,D,20231024,000000,39.29,39.398,39.035,39.32,28153,0
+USSG.US,D,20231025,000000,39.15,39.15,38.69,38.7,9552,0
+USSG.US,D,20231026,000000,38.65,38.65,38.13,38.21,21997,0
+USSG.US,D,20231027,000000,38.23,38.334,37.84,37.96,13581,0
+USSG.US,D,20231030,000000,38.38,38.49,38.13,38.38,5662,0
+USSG.US,D,20231031,000000,38.37,38.7,38.3641,38.7,12757,0
+USSG.US,D,20231101,000000,38.68,39.1,38.68,39.02,18064,0
+USSG.US,D,20231102,000000,39.576,39.85,39.47,39.85,63897,0
+USSG.US,D,20231103,000000,40.17,40.4,40.125,40.27,9683,0
+USSG.US,D,20231106,000000,40.4,40.46,40.21,40.46,13319,0
+USSG.US,D,20231107,000000,40.33,40.59,40.33,40.57,21362,0
+USSG.US,D,20231108,000000,40.62,40.66,40.45,40.62,9287,0
+USSG.US,D,20231109,000000,40.76,40.76,40.22,40.28,7141,0
+USSG.US,D,20231110,000000,40.47,40.87,40.33,40.87,10038,0
+USSG.US,D,20231113,000000,40.7,40.95,40.7,40.9,12545,0
+USSG.US,D,20231114,000000,41.57,41.825,41.57,41.73,68492,0
+USSG.US,D,20231115,000000,41.81,41.97,41.73,41.76,14606,0
+USSG.US,D,20231116,000000,41.78,42.01,41.78,42.01,10143,0
+USSG.US,D,20231117,000000,42.02,42.02,41.845,41.94,12628,0
+USSG.US,D,20231120,000000,41.98,42.36,41.98,42.3,1324386,0
+USSG.US,D,20231121,000000,42.24,42.28,42.135,42.2524,27003,0
+USSG.US,D,20231122,000000,42.36,42.43,42.25,42.4,24777,0
+USSG.US,D,20231124,000000,42.38,42.395,42.37,42.37,1786,0
+USSG.US,D,20231127,000000,42.3,42.44,42.3,42.35,66520,0
+USSG.US,D,20231128,000000,42.24,42.51,42.24,42.46,38331,0
+USSG.US,D,20231129,000000,42.7,42.75,42.4301,42.47,15391,0
+USSG.US,D,20231130,000000,42.4989,42.59,42.3,42.59,28290,0
+USSG.US,D,20231201,000000,42.45,42.8525,42.45,42.84,28451,0
+USSG.US,D,20231204,000000,42.43,42.57,42.32,42.5645,296090,0
+USSG.US,D,20231205,000000,42.42,42.62,42.38,42.5293,19862,0
+USSG.US,D,20231206,000000,42.72,42.72,42.3484,42.3484,18571,0
+USSG.US,D,20231207,000000,42.6501,42.76,42.56,42.73,12205,0
+USSG.US,D,20231208,000000,42.57,42.92,42.57,42.88,15749,0
+USSG.US,D,20231211,000000,42.79,43.05,42.79,43.03,1363646,0
+USSG.US,D,20231212,000000,42.96,43.24,42.92,43.24,19259,0
+USSG.US,D,20231213,000000,43.22,43.72,43.16,43.72,46359,0
+USSG.US,D,20231214,000000,43.97,43.98,43.625,43.83,63991,0
+USSG.US,D,20231215,000000,43.54,43.638,43.45,43.52,33600,0
+USSG.US,D,20231218,000000,43.73,43.87,43.72,43.78,17032,0
+USSG.US,D,20231219,000000,43.83,44.06,43.81,44.05,31585,0
+USSG.US,D,20231220,000000,44.03,44.19,43.49,43.49,111198,0
+USSG.US,D,20231221,000000,43.71,43.94,43.6393,43.94,10246,0
+USSG.US,D,20231222,000000,44.02,44.135,43.88,44.04,12918,0
+USSG.US,D,20231226,000000,44.08,44.28,44.06,44.23,17877,0
+USSG.US,D,20231227,000000,44.24,44.31,44.17,44.26,38755,0
+USSG.US,D,20231228,000000,44.26,44.36,44.26,44.29,12230,0
+USSG.US,D,20231229,000000,44.27,44.345,44.03,44.24,13700,0
+USSG.US,D,20240102,000000,43.8598,43.99,43.8293,43.98,11395,0
+USSG.US,D,20240103,000000,43.79,43.79,43.53,43.59,14778,0
+USSG.US,D,20240104,000000,43.6,43.8797,43.47,43.52,16233,0
+USSG.US,D,20240105,000000,43.58,43.76,43.43,43.54,16892,0
+USSG.US,D,20240108,000000,43.63,44.27,43.63,44.27,24414,0
+USSG.US,D,20240109,000000,44.05,44.32,44.05,44.24,18674,0
+USSG.US,D,20240110,000000,44.3,44.56,44.3,44.53,21311,0
+USSG.US,D,20240111,000000,44.64,44.64,44.16,44.54,17862,0
+USSG.US,D,20240112,000000,44.58,44.68,44.44,44.61,26048,0
+USSG.US,D,20240116,000000,44.51,44.66,44.4046,44.58,18504,0
+USSG.US,D,20240117,000000,44.22,44.33,44.05,44.33,15387,0
+USSG.US,D,20240118,000000,44.41,44.64,44.22,44.61,40043,0
+USSG.US,D,20240119,000000,44.77,45.24,44.77,45.24,25849,0
+USSG.US,D,20240122,000000,45.38,45.43,45.24,45.31,21045,0
+USSG.US,D,20240123,000000,45.35,45.41,45.18,45.41,11261,0
+USSG.US,D,20240124,000000,45.65,45.74,45.39,45.39,92741,0
+USSG.US,D,20240125,000000,45.61,45.66,45.4699,45.62,35890,0
+USSG.US,D,20240126,000000,45.53,45.695,45.51,45.59,12843,0
+USSG.US,D,20240129,000000,45.63,46.06,45.63,46.06,29270,0
+USSG.US,D,20240130,000000,46.05,46.1,45.989,46.07,11159,0
+USSG.US,D,20240131,000000,45.73,45.73,45.17,45.17,14163,0
+USSG.US,D,20240201,000000,45.43,45.82,45.36,45.79,21322,0
+USSG.US,D,20240202,000000,45.74,46.2152,45.6662,46.15,30096,0
+USSG.US,D,20240205,000000,46.15,46.15,45.84,46.08,11140,0
+USSG.US,D,20240206,000000,46.16,46.18,45.91,46.16,41613,0
+USSG.US,D,20240207,000000,46.38,46.59,46.3199,46.58,18547,0
+USSG.US,D,20240208,000000,46.58,46.67,46.574,46.6571,10273,0
+USSG.US,D,20240209,000000,46.76,47.09,46.75,47.07,22246,0
+USSG.US,D,20240212,000000,47.1,47.23,46.96,47.02,16506,0
+USSG.US,D,20240213,000000,46.27,46.5,46.07,46.39,16880,0
+USSG.US,D,20240214,000000,46.69,46.86,46.43,46.83,23480,0
+USSG.US,D,20240215,000000,46.87,47,46.79,47,16224,0
+USSG.US,D,20240216,000000,47.02,47.13,46.79,46.82,16859,0
+USSG.US,D,20240220,000000,46.63,46.63,46.2118,46.43,19790,0
+USSG.US,D,20240221,000000,46.21,46.47,46.11,46.47,12255,0
+USSG.US,D,20240222,000000,47.2,47.665,46.84,47.62,136407,0
+USSG.US,D,20240223,000000,47.83,47.83,47.5551,47.73,39772,0
+USSG.US,D,20240226,000000,47.69,47.69,47.46,47.46,22905,0
+USSG.US,D,20240227,000000,47.41,47.49,47.29,47.4899,18747,0
+USSG.US,D,20240228,000000,47.29,47.46,47.29,47.39,7270,0
+USSG.US,D,20240229,000000,47.66,47.8,47.36,47.71,43060,0
+USSG.US,D,20240301,000000,47.8,48.14,47.375,48.1201,141070,0
+USSG.US,D,20240304,000000,48.15,48.325,48.09,48.09,17538,0
+USSG.US,D,20240305,000000,48,48,47.4266,47.68,23032,0
+USSG.US,D,20240306,000000,47.94,48.055,47.81,47.89,9825,0
+USSG.US,D,20240307,000000,48.24,48.51,48.22,48.43,29997,0
+USSG.US,D,20240308,000000,48.63,48.8139,47.995,48.08,8639,0
+USSG.US,D,20240311,000000,47.94,48.08,47.62,48.08,106446,0
+USSG.US,D,20240312,000000,48.28,48.74,48.125,48.73,15462,0
+USSG.US,D,20240313,000000,48.73,48.73,48.5,48.65,11296,0
+USSG.US,D,20240314,000000,48.65,48.65,48.25,48.46,50865,0
+USSG.US,D,20240315,000000,48.04,48.22,47.9,47.99,58909,0
+USSG.US,D,20240318,000000,48.45,48.649,48.37,48.4,21701,0
+USSG.US,D,20240319,000000,48.27,48.69,48.185,48.69,17594,0
+USSG.US,D,20240320,000000,48.73,49.12,48.61,49.12,36813,0
+USSG.US,D,20240321,000000,49.44,49.48,49.33,49.34,13625,0
+USSG.US,D,20240322,000000,49.28,49.41,49.24,49.3,14034,0
+USSG.US,D,20240325,000000,49.2,49.24,49.12,49.15,31299,0
+USSG.US,D,20240326,000000,49.35,49.35,49,49,39614,0
+USSG.US,D,20240327,000000,49.34,49.34,48.99,49.28,10238,0
+USSG.US,D,20240328,000000,49.32,49.465,49.32,49.36,10186,0
+USSG.US,D,20240401,000000,49.4,49.505,49.145,49.26,68683,0
+USSG.US,D,20240402,000000,48.81,48.92,48.715,48.92,43111,0
+USSG.US,D,20240403,000000,48.74,49.04,48.73,48.8301,21089,0
+USSG.US,D,20240404,000000,49.215,49.22,48.16,48.17,51137,0
+USSG.US,D,20240405,000000,48.28,48.83,48.28,48.71,48723,0
+USSG.US,D,20240408,000000,48.73,48.84,48.65,48.7274,42774,0
+USSG.US,D,20240409,000000,48.6363,48.71,48.32,48.71,6368,0
+USSG.US,D,20240410,000000,48.19,48.43,48.1,48.29,17878,0
+USSG.US,D,20240411,000000,48.47,48.68,48.05,48.63,112271,0
+USSG.US,D,20240412,000000,48.25,48.27,47.73,47.85,20920,0
+USSG.US,D,20240415,000000,48.32,48.32,47.17,47.21,55273,0
+USSG.US,D,20240416,000000,47.23,47.4,47.06,47.2205,23926,0
+USSG.US,D,20240417,000000,47.41,47.41,46.7601,46.9306,15624,0
+USSG.US,D,20240418,000000,47.02,47.1,46.68,46.7056,122951,0
+USSG.US,D,20240419,000000,46.71,46.71,46.13,46.27,15857,0
+USSG.US,D,20240422,000000,46.5,46.86,46.23,46.7,21641,0
+USSG.US,D,20240423,000000,46.92,47.26,46.89,47.1912,15515,0
+USSG.US,D,20240424,000000,47.46,47.46,47.04,47.2572,14460,0
+USSG.US,D,20240425,000000,46.54,47.14,46.54,47.0671,11534,0
+USSG.US,D,20240426,000000,47.62,47.9597,47.62,47.826,8019,0
+USSG.US,D,20240429,000000,47.96,47.96,47.6799,47.86,10428,0
+USSG.US,D,20240430,000000,47.77,47.77,47.164,47.164,17718,0
+USSG.US,D,20240501,000000,47.1,47.5715,46.91,46.95,15345,0
+USSG.US,D,20240502,000000,47.34,47.38,46.9762,47.3,9759,0
+USSG.US,D,20240503,000000,47.74,47.88,47.58,47.86,21005,0
+USSG.US,D,20240506,000000,48.11,48.3859,48.055,48.3859,64520,0
+USSG.US,D,20240507,000000,48.43,48.5415,48.35,48.42,11598,0
+USSG.US,D,20240508,000000,48.21,48.38,48.21,48.3761,8411,0
+USSG.US,D,20240509,000000,48.39,48.53,48.39,48.5114,20021,0
+USSG.US,D,20240510,000000,48.788,48.788,48.5901,48.689,16021,0
+USSG.US,D,20240513,000000,48.75,48.75,48.59,48.67,14395,0
+USSG.US,D,20240514,000000,48.7,48.93,48.6,48.93,482057,0
+USSG.US,D,20240515,000000,49.21,49.5517,49.14,49.5517,92993,0
+USSG.US,D,20240516,000000,49.61,49.68,49.48,49.48,67942,0
+USSG.US,D,20240517,000000,49.6,49.6,49.32,49.43,26746,0
+USSG.US,D,20240520,000000,49.49,49.7098,49.49,49.66,11840,0
+USSG.US,D,20240521,000000,49.56,49.82,49.56,49.82,10996,0
+USSG.US,D,20240522,000000,49.69,49.73,49.41,49.5713,16955,0
+USSG.US,D,20240523,000000,50.05,50.055,49.42,49.53,8610,0
+USSG.US,D,20240524,000000,49.6,49.75,49.565,49.75,11806,0
+USSG.US,D,20240528,000000,49.95,49.96,49.63,49.96,466838,0
+USSG.US,D,20240529,000000,49.44,49.71,49.44,49.61,95748,0
+USSG.US,D,20240530,000000,49.4,49.4,49,49.09,48192,0
+USSG.US,D,20240531,000000,49.24,49.41,48.56,49.4,33637,0
+USSG.US,D,20240603,000000,49.72,49.72,49.12,49.55,24197,0
+USSG.US,D,20240604,000000,49.43,49.61,49.235,49.56,22997,0
+USSG.US,D,20240605,000000,49.9,50.34,49.7255,50.34,12862,0
+USSG.US,D,20240606,000000,50.29,50.31,50.115,50.25,7750,0
+USSG.US,D,20240607,000000,50.19,50.44,50.03,50.16,31631,0
+USSG.US,D,20240610,000000,50,50.348,50,50.32,24723,0
+USSG.US,D,20240611,000000,50.26,50.34,49.96,50.34,10191,0
+USSG.US,D,20240612,000000,50.79,50.94,50.63,50.75,20376,0
+USSG.US,D,20240613,000000,50.93,50.93,50.65,50.89,11640,0
+USSG.US,D,20240614,000000,50.78,51.05,50.7178,51.05,20231,0
+USSG.US,D,20240617,000000,50.96,51.425,50.86,51.281,10141,0
+USSG.US,D,20240618,000000,51.36,51.5799,51.3447,51.5585,7431,0
+USSG.US,D,20240620,000000,51.82,51.82,51.23,51.38,20580,0
+USSG.US,D,20240621,000000,51.05,51.3,51.03,51.3,15232,0
+USSG.US,D,20240624,000000,51.24,51.345,50.9,50.95,6881,0
+USSG.US,D,20240625,000000,51.12,51.34,50.99,51.34,10339,0
+USSG.US,D,20240626,000000,51.16,51.297,51.07,51.297,15307,0
+USSG.US,D,20240627,000000,51.21,51.37,51.1868,51.23,34405,0
+USSG.US,D,20240628,000000,51.31,51.66,51.07,51.1,19742,0
+USSG.US,D,20240701,000000,51.15,51.17,50.85,51.17,27286,0
+USSG.US,D,20240702,000000,50.89,51.38,50.89,51.34,50682,0
+USSG.US,D,20240703,000000,51.39,51.87,51.39,51.87,5608,0
+USSG.US,D,20240705,000000,51.75,52.04,51.75,52.03,40816,0
+USSG.US,D,20240708,000000,52.12,52.2441,52.055,52.0923,28065,0
+USSG.US,D,20240709,000000,52.21,52.2701,52.1348,52.1786,10187,0
+USSG.US,D,20240710,000000,52.37,52.75,52.32,52.69,23155,0
+USSG.US,D,20240711,000000,52.79,52.875,52.19,52.23,23540,0
+USSG.US,D,20240712,000000,52.36,52.98,52.36,52.6,9448,0
+USSG.US,D,20240715,000000,52.83,52.9999,52.5462,52.66,19663,0
+USSG.US,D,20240716,000000,52.71,52.92,52.69,52.9,8276,0
+USSG.US,D,20240717,000000,52.37,52.43,52.065,52.07,47600,0
+USSG.US,D,20240718,000000,52.29,52.3299,51.555,51.75,30225,0
+USSG.US,D,20240719,000000,51.71,51.73,51.17,51.26,11346,0
+USSG.US,D,20240722,000000,51.75,52.11,51.6199,52.06,12390,0
+USSG.US,D,20240723,000000,52.05,52.17,51.87,51.92,18959,0
+USSG.US,D,20240724,000000,51.24,51.24,50.39,50.48,15780,0
+USSG.US,D,20240725,000000,50.4,51.08,49.985,50.18,36522,0
+USSG.US,D,20240726,000000,50.54,50.84,50.48,50.69,7139,0
+USSG.US,D,20240729,000000,50.96,51.06,50.64,50.8,33899,0
+USSG.US,D,20240730,000000,50.8,50.92,49.98,50.33,15343,0
+USSG.US,D,20240731,000000,51.12,51.46,50.95,51.13,16078,0
+USSG.US,D,20240801,000000,51.26,51.37,50.1399,50.35,14548,0
+USSG.US,D,20240802,000000,49.58,49.58,49.052,49.43,27885,0
+USSG.US,D,20240805,000000,47.33,48.58,47.2,47.94,49565,0
+USSG.US,D,20240806,000000,48.37,49.22,48.25,48.53,49354,0
+USSG.US,D,20240807,000000,49.15,49.25,47.9,47.91,15736,0
+USSG.US,D,20240808,000000,48.56,49.2451,48.56,49.2,38373,0
+USSG.US,D,20240809,000000,49.16,49.4449,49.07,49.38,8551,0
+USSG.US,D,20240812,000000,49.49,49.63,49.18,49.37,308224,0
+USSG.US,D,20240813,000000,49.74,50.36,49.74,50.36,31479,0
+USSG.US,D,20240814,000000,50.47,50.54,50.15,50.54,26787,0
+USSG.US,D,20240815,000000,51.01,51.35,51.01,51.35,22538,0
+USSG.US,D,20240816,000000,51.18,51.54,51.18,51.4797,13845,0
+USSG.US,D,20240819,000000,51.52,52.1102,51.52,52.1102,45423,0
+USSG.US,D,20240820,000000,52.1,52.2199,52.02,52.07,13497,0
+USSG.US,D,20240821,000000,52.18,52.38,52.04,52.3,17470,0
+USSG.US,D,20240822,000000,52.52,52.52,51.62,51.6292,18982,0
+USSG.US,D,20240823,000000,52.01,52.41,51.93,52.41,28976,0
+USSG.US,D,20240826,000000,52.5,52.545,52.08,52.1504,77013,0
+USSG.US,D,20240827,000000,51.99,52.34,51.99,52.27,15987,0
+USSG.US,D,20240828,000000,52.26,52.26,51.6,51.98,34267,0
+USSG.US,D,20240829,000000,52.02,52.235,51.63,51.66,35370,0
+USSG.US,D,20240830,000000,51.98,52.21,51.62,52.14,27777,0
+USSG.US,D,20240903,000000,51.92,51.96,50.86,51.06,17742,0
+USSG.US,D,20240904,000000,50.74,51.25,50.705,50.78,34303,0
+USSG.US,D,20240905,000000,50.85,51.06,50.48,50.73,20598,0
+USSG.US,D,20240906,000000,50.77,50.93,49.77,49.82,189252,0
+USSG.US,D,20240909,000000,50.3,50.45,50.105,50.36,14156,0
+USSG.US,D,20240910,000000,50.64,50.79,50.36,50.71,14223,0
+USSG.US,D,20240911,000000,50.83,51.51,49.99,51.51,36601,0
+USSG.US,D,20240912,000000,51.55,51.9399,51.5055,51.92,6819,0
+USSG.US,D,20240913,000000,52.01,52.31,52.01,52.25,18822,0
+USSG.US,D,20240916,000000,52.28,52.45,52.18,52.44,16390,0
+USSG.US,D,20240917,000000,52.73,52.77,52.26,52.38,58908,0
+USSG.US,D,20240918,000000,52.5,52.6301,52.14,52.14,7951,0
+USSG.US,D,20240919,000000,53.07,53.1798,52.9475,53.08,12748,0
+USSG.US,D,20240920,000000,52.85,52.85,52.445,52.67,19209,0
+USSG.US,D,20240923,000000,52.84,52.86,52.7,52.86,14912,0
+USSG.US,D,20240924,000000,52.91,53.015,52.67,52.9784,16972,0
+USSG.US,D,20240925,000000,53.05,53.16,52.93,52.98,8131,0
+USSG.US,D,20240926,000000,53.47,53.47,53.02,53.2,72910,0
+USSG.US,D,20240927,000000,53.37,53.38,53.09,53.13,789821,0
+USSG.US,D,20240930,000000,52.994,53.2748,52.88,53.2748,12954,0
+USSG.US,D,20241001,000000,52.73,52.8906,52.4778,52.74,5190,0
+USSG.US,D,20241002,000000,52.53,52.73,52.53,52.6763,12097,0
+USSG.US,D,20241003,000000,52.63,52.87,52.47,52.71,559584,0
+USSG.US,D,20241004,000000,53.05,53.07,52.65,53.07,21739,0
+USSG.US,D,20241007,000000,53.01,53.02,52.6,52.74,13854,0
+USSG.US,D,20241008,000000,52.94,53.3384,52.91,53.3239,27060,0
+USSG.US,D,20241009,000000,53.39,53.55,53.3444,53.505,8687,0
+USSG.US,D,20241010,000000,53.42,53.53,53.351,53.4627,9941,0
+USSG.US,D,20241011,000000,53.41,53.75,53.41,53.74,20220,0
+USSG.US,D,20241014,000000,53.93,54.33,53.93,54.26,27276,0
+USSG.US,D,20241015,000000,54.32,54.32,53.69,53.78,6862,0
+USSG.US,D,20241016,000000,53.9,54.13,53.76,54.13,8333,0
+USSG.US,D,20241017,000000,54.56,54.56,54.08,54.14,14139,0
+USSG.US,D,20241018,000000,54.2,54.29,54.09,54.29,5738,0
+USSG.US,D,20241021,000000,54.18,54.22,53.84,54.15,16478,0
+USSG.US,D,20241022,000000,54,54.1657,53.97,54.13,9780,0
+USSG.US,D,20241023,000000,53.96,53.96,53.48,53.73,12848,0
+USSG.US,D,20241024,000000,53.96,53.97,53.67,53.89,27190,0
+USSG.US,D,20241025,000000,54.1301,54.379,53.9086,53.9086,11544,0
+USSG.US,D,20241028,000000,54.36,54.36,54.01,54.03,1540341,0
+USSG.US,D,20241029,000000,53.96,54.2,53.78,53.99,674225,0
+USSG.US,D,20241030,000000,54,54.255,53.87,53.87,28075,0
+USSG.US,D,20241031,000000,53.51,53.51,52.73,52.78,10802,0
+USSG.US,D,20241101,000000,53.01,53.3158,52.95,53.019,11245,0
+USSG.US,D,20241104,000000,53.01,53.17,52.881,52.97,18646,0
+USSG.US,D,20241105,000000,53.3598,53.64,53.32,53.64,67699,0
+USSG.US,D,20241106,000000,54.82,55.09,54.5399,55.09,18868,0
+USSG.US,D,20241107,000000,55.17,55.61,55.17,55.57,20423,0
+USSG.US,D,20241108,000000,55.58,55.89,55.57,55.76,456844,0
+USSG.US,D,20241111,000000,56.125,56.1677,55.905,56.07,153549,0
+USSG.US,D,20241112,000000,55.87,56.045,55.835,55.86,60492,0
+USSG.US,D,20241113,000000,55.92,55.9967,55.749,55.749,22801,0
+USSG.US,D,20241114,000000,55.72,55.83,55.32,55.405,27265,0
+USSG.US,D,20241115,000000,55,55.05,54.46,54.59,929643,0
+USSG.US,D,20241118,000000,54.64,54.9,54.63,54.9,29292,0
+USSG.US,D,20241119,000000,54.5,55.2,54.5,55.2,21931,0
+USSG.US,D,20241120,000000,54.84,55.14,54.62,55.05,13997,0
+USSG.US,D,20241121,000000,55.3935,55.51,54.859,55.34,88966,0
+USSG.US,D,20241122,000000,55.452,55.53,55.3195,55.44,25291,0
+USSG.US,D,20241125,000000,55.88,55.88,55.42,55.52,21860,0
+USSG.US,D,20241126,000000,55.67,55.86,55.63,55.79,15089,0
+USSG.US,D,20241127,000000,55.6301,55.76,55.41,55.49,26353,0
+USSG.US,D,20241129,000000,55.72,56.01,55.7,55.96,20478,0
+USSG.US,D,20241202,000000,55.99,56.16,55.95,56.16,9833,0
+USSG.US,D,20241203,000000,55.97,56.05,55.85,56.01,11497,0
+USSG.US,D,20241204,000000,56.18,56.5787,56.18,56.53,19180,0
+USSG.US,D,20241205,000000,56.55,56.615,56.4223,56.4223,56603,0
+USSG.US,D,20241206,000000,56.63,56.71,56.4199,56.53,20657,0
+USSG.US,D,20241209,000000,56.45,56.45,56,56.11,19042,0
+USSG.US,D,20241210,000000,56.185,56.3,55.915,56.03,61090,0
+USSG.US,D,20241211,000000,56.37,56.65,56.28,56.65,12068,0
+USSG.US,D,20241212,000000,56.43,56.53,56.215,56.22,61557,0
+USSG.US,D,20241213,000000,56.32,56.33,55.86,55.9789,14239,0
+USSG.US,D,20241216,000000,56.06,56.2,56.04,56.13,22413,0
+USSG.US,D,20241217,000000,55.88,56.025,55.8,55.93,66616,0
+USSG.US,D,20241218,000000,55.94,56.19,54.23,54.26,32754,0
+USSG.US,D,20241219,000000,54.68,54.82,54.21,54.2225,27897,0
+USSG.US,D,20241220,000000,53.8,55.06,53.76,54.49,31179,0
+USSG.US,D,20241223,000000,54.6376,55.06,54.37,55.06,32189,0
+USSG.US,D,20241224,000000,55.06,55.5212,55.06,55.5212,11972,0
+USSG.US,D,20241226,000000,55.39,55.57,55.38,55.56,6990,0
+USSG.US,D,20241227,000000,55.05,55.19,54.46,54.78,50151,0
+USSG.US,D,20241230,000000,54.2,54.59,53.945,54.15,28300,0
+USSG.US,D,20241231,000000,54.44,54.44,53.8623,53.98,27504,0
+USSG.US,D,20250102,000000,54.08,54.4,53.579,53.84,14311,0
+USSG.US,D,20250103,000000,54.29,54.78,54.28,54.7495,15399,0
+USSG.US,D,20250106,000000,55.21,55.52,54.91,55.16,13895,0
+USSG.US,D,20250107,000000,55.24,55.38,54.1376,54.39,9079,0
+USSG.US,D,20250108,000000,54.32,54.44,54.1402,54.44,16343,0
+USSG.US,D,20250110,000000,53.84,53.96,53.392,53.53,23320,0
+USSG.US,D,20250113,000000,53.01,53.61,52.87,53.61,12563,0
+USSG.US,D,20250114,000000,53.93,53.94,53.2988,53.68,14785,0
+USSG.US,D,20250115,000000,54.4,54.7743,54.35,54.7,15143,0
+USSG.US,D,20250116,000000,54.66,54.88,54.595,54.6721,5627,0
+USSG.US,D,20250117,000000,55.3,55.4279,55.092,55.23,16078,0
+USSG.US,D,20250121,000000,55.56,55.86,55.4,55.86,244178,0
+USSG.US,D,20250122,000000,56.18,56.393,56.15,56.19,20261,0
+USSG.US,D,20250123,000000,56.18,56.58,56.09,56.52,22084,0
+USSG.US,D,20250124,000000,56.56,56.6,56.18,56.36,21152,0
+USSG.US,D,20250127,000000,55.07,55.13,54.62,55.04,32638,0
+USSG.US,D,20250128,000000,54.9705,55.6,54.94,55.49,19316,0
+USSG.US,D,20250129,000000,55.29,55.47,54.88,55.04,20747,0
+USSG.US,D,20250130,000000,55.15,55.32,54.7903,55.32,14921,0
+USSG.US,D,20250131,000000,55.3,55.66,54.82,54.82,23448,0
+USSG.US,D,20250203,000000,53.9,54.65,53.74,54.47,61274,0
+USSG.US,D,20250204,000000,54.3,54.6639,54.3,54.645,23096,0
+USSG.US,D,20250205,000000,54.46,54.7655,54.382,54.7655,15658,0
+USSG.US,D,20250206,000000,54.93,55.07,54.771,55.07,107654,0
+USSG.US,D,20250207,000000,55.16,55.16,54.41,54.4918,19610,0
+USSG.US,D,20250210,000000,54.7655,54.95,54.74,54.84,26778,0
+USSG.US,D,20250211,000000,54.67,54.81,54.56,54.81,25528,0
+USSG.US,D,20250212,000000,54.13,54.615,54.13,54.51,32299,0
+USSG.US,D,20250213,000000,54.89,55.22,54.76,55.22,23851,0
+USSG.US,D,20250214,000000,55.17,55.17,54.99,55.14,26053,0
+USSG.US,D,20250218,000000,55.31,55.353,55.15,55.3381,26734,0
+USSG.US,D,20250219,000000,55.15,55.59,55.15,55.5363,8816,0
+USSG.US,D,20250220,000000,55.61,55.61,55.115,55.53,489915,0
+USSG.US,D,20250221,000000,55.3367,55.55,54.4398,54.4398,19832,0
+USSG.US,D,20250224,000000,54.77,54.8,54.075,54.09,42124,0
+USSG.US,D,20250225,000000,54.09,54.09,53.51,53.7192,11635,0
+USSG.US,D,20250226,000000,53.96,54.31,53.63,53.87,16400,0
+USSG.US,D,20250227,000000,53.93,53.93,52.77,52.77,41224,0
+USSG.US,D,20250228,000000,52.8,53.67,52.56,53.67,29917,0
+USSG.US,D,20250303,000000,53.81,53.81,52.3,52.4848,17598,0
+USSG.US,D,20250304,000000,52,52.68,51.57,52.16,18620,0
+USSG.US,D,20250305,000000,52.14,52.85,51.85,52.731,80933,0
+USSG.US,D,20250306,000000,51.94,52.47,51.61,51.755,37747,0
+USSG.US,D,20250307,000000,51.7519,52.08,51.04,51.99,55210,0
+USSG.US,D,20250310,000000,51.17,51.44,50.1682,50.42,42767,0
+USSG.US,D,20250311,000000,50.545,50.7148,49.79,50.21,87046,0
+USSG.US,D,20250312,000000,50.85,50.894,50.21,50.62,58681,0
+USSG.US,D,20250313,000000,50.58,50.58,49.84,49.93,31030,0
+USSG.US,D,20250314,000000,50.47,51.1307,50.38,51.1307,64610,0
+USSG.US,D,20250317,000000,51.215,51.6197,51.1168,51.41,13971,0
+USSG.US,D,20250318,000000,50.89,50.89,50.68,50.745,35460,0
+USSG.US,D,20250319,000000,50.89,51.65,50.89,51.2896,13472,0
+USSG.US,D,20250320,000000,51.09,51.57,51.0099,51.2013,22629,0
+USSG.US,D,20250321,000000,50.63,51.06,50.51,51.03,33063,0
+USSG.US,D,20250324,000000,51.8254,52.05,51.81,52.04,57107,0
+USSG.US,D,20250325,000000,52.09,52.154,51.9611,52.09,124212,0
+USSG.US,D,20250326,000000,52.05,52.05,51.24,51.3948,23919,0
+USSG.US,D,20250327,000000,51.21,51.559,51.08,51.12,12866,0
+USSG.US,D,20250328,000000,51,51.09,50.14,50.1572,28377,0
+USSG.US,D,20250331,000000,49.56,50.43,49.37,50.37,47145,0
+USSG.US,D,20250401,000000,50.0095,50.6693,50.0095,50.5072,16045,0
+USSG.US,D,20250402,000000,50.02,50.92,49.89,50.8988,41615,0
+USSG.US,D,20250403,000000,49.517,49.56,48.82,48.87,36996,0
+USSG.US,D,20250404,000000,47.61,47.885,45.96,45.96,94032,0
+USSG.US,D,20250407,000000,44.41,47.4,44.1,45.7774,97517,0
+USSG.US,D,20250408,000000,47.04,47.65,44.53,45.13,48978,0
+USSG.US,D,20250409,000000,45.11,49.3573,44.88,49.347,79830,0
+USSG.US,D,20250410,000000,48.38,48.38,46.49,47.75,81436,0
+USSG.US,D,20250411,000000,47.65,48.675,47.32,48.58,138507,0
+USSG.US,D,20250414,000000,49.24,49.344,48.62,49.04,27864,0
+USSG.US,D,20250415,000000,49.1066,49.34,48.81,48.85,40899,0
+USSG.US,D,20250416,000000,48.32,48.4601,47.19,47.69,45546,0
+USSG.US,D,20250417,000000,47.88,48.175,47.56,47.81,79837,0
+USSG.US,D,20250421,000000,47.37,47.37,46.11,46.57,27703,0
+USSG.US,D,20250422,000000,47.1611,47.82,47.08,47.7,47952,0
+USSG.US,D,20250423,000000,48.92,49.2549,48.345,48.5257,69890,0
+USSG.US,D,20250424,000000,48.66,49.445,48.55,49.4407,47361,0
+USSG.US,D,20250425,000000,49.5,49.96,49.29,49.9,30124,0
+USSG.US,D,20250428,000000,49.96,50.04,49.31,49.87,43625,0
+USSG.US,D,20250429,000000,49.785,50.32,49.76,50.32,49235,0
+USSG.US,D,20250430,000000,49.59,50.402,49.1591,50.26,68307,0
+USSG.US,D,20250501,000000,51,51.33,50.6,50.6,43734,0
+USSG.US,D,20250502,000000,51.55,51.77,51.39,51.58,33757,0
+USSG.US,D,20250505,000000,51.37,51.7865,51.3685,51.52,25140,0
+USSG.US,D,20250506,000000,51.06,51.47,50.925,51.13,18977,0
+USSG.US,D,20250507,000000,51.26,51.34,50.88,51.25,24490,0
+USSG.US,D,20250508,000000,51.6702,52.07,51.58,51.7084,19101,0
+USSG.US,D,20250509,000000,51.82,51.88,51.49,51.5921,23359,0
+USSG.US,D,20250512,000000,52.83,53.24,52.7801,53.24,8251,0
+USSG.US,D,20250513,000000,53.27,53.7804,53.27,53.6542,21834,0
+USSG.US,D,20250514,000000,53.78,54,53.75,53.9026,17587,0
+USSG.US,D,20250515,000000,53.91,54.32,53.7822,54.2137,38694,0
+USSG.US,D,20250516,000000,54.52,54.7311,54.375,54.7311,27966,0
+USSG.US,D,20250519,000000,54.34,54.93,54.12,54.93,12266,0
+USSG.US,D,20250520,000000,54.68,54.76,54.38,54.62,9614,0
+USSG.US,D,20250521,000000,54.42,54.7,53.8298,53.8298,25212,0
+USSG.US,D,20250522,000000,53.8299,54.165,53.8299,53.89,10136,0
+USSG.US,D,20250523,000000,53.365,53.745,53.23,53.5055,10868,0
+USSG.US,D,20250527,000000,54.07,54.68,54.07,54.65,53571,0
+USSG.US,D,20250528,000000,54.75,54.75,54.32,54.32,8697,0
+USSG.US,D,20250529,000000,54.85,54.89,54.45,54.66,15672,0
+USSG.US,D,20250530,000000,54.49,54.58,54.08,54.5288,10756,0
+USSG.US,D,20250602,000000,54.3,54.57,54.1801,54.57,7423,0
+USSG.US,D,20250603,000000,54.58,55.0564,54.58,54.88,7500,0
+USSG.US,D,20250604,000000,54.95,55.0778,54.9256,54.9644,18944,0
+USSG.US,D,20250605,000000,54.86,55.16,54.47,54.58,4348,0
+USSG.US,D,20250606,000000,55.31,55.31,55.09,55.2099,3988,0
+USSG.US,D,20250609,000000,55.2448,55.38,55.2202,55.34,6435,0
+USSG.US,D,20250610,000000,55.4462,55.75,55.29,55.685,11941,0
+USSG.US,D,20250611,000000,55.7502,55.895,55.41,55.6,14748,0
+USSG.US,D,20250612,000000,55.45,55.75,55.37,55.6959,36006,0
+USSG.US,D,20250613,000000,55.2899,55.44,54.88,54.88,15540,0
+USSG.US,D,20250616,000000,55.47,55.6783,55.33,55.61,7501,0
+USSG.US,D,20250617,000000,55.3545,55.37,54.9879,55.0756,6156,0
+USSG.US,D,20250618,000000,55.1166,55.2728,54.94,54.9742,7600,0
+USSG.US,D,20250620,000000,54.83,55.02,54.44,54.5,17465,0
+USSG.US,D,20250623,000000,54.47,55.15,54.41,55.15,16925,0
+USSG.US,D,20250624,000000,55.5,55.8142,55.36,55.8014,48757,0
+USSG.US,D,20250625,000000,55.8331,55.94,55.81,55.8654,11847,0
+USSG.US,D,20250626,000000,56.03,56.2745,56.03,56.2745,12222,0
+USSG.US,D,20250627,000000,56.43,56.71,56.25,56.5879,11421,0
+USSG.US,D,20250630,000000,56.78,56.88,56.61,56.88,22285,0
+USSG.US,D,20250701,000000,56.61,56.77,56.4951,56.6681,8403,0
+USSG.US,D,20250702,000000,56.58,57,56.58,56.89,13527,0
+USSG.US,D,20250703,000000,57.21,57.42,57.21,57.3849,7058,0
+USSG.US,D,20250707,000000,57.06,57.19,56.61,56.89,39647,0
+USSG.US,D,20250708,000000,56.89,57.03,56.89,56.9393,13768,0
+USSG.US,D,20250709,000000,57.29,57.41,57.09,57.275,21616,0
+USSG.US,D,20250710,000000,57.26,57.585,57.26,57.56,15747,0
+USSG.US,D,20250711,000000,57.12,57.42,57.12,57.36,51761,0
+USSG.US,D,20250714,000000,57.22,57.45,57.22,57.45,11752,0
+USSG.US,D,20250715,000000,57.839,57.839,57.3246,57.3246,18116,0
+USSG.US,D,20250716,000000,57.47,57.57,57.02,57.57,17370,0
+USSG.US,D,20250717,000000,57.66,57.965,57.66,57.945,37644,0
+USSG.US,D,20250718,000000,58.1,58.21,57.8265,57.97,15653,0
+USSG.US,D,20250721,000000,58,58.2101,57.956,57.956,9598,0
+USSG.US,D,20250722,000000,57.805,58.14,57.805,58.1333,8464,0
+USSG.US,D,20250723,000000,58.1317,58.52,58.1317,58.51,118581,0
+USSG.US,D,20250724,000000,58.545,58.6409,58.46,58.5,21223,0
+USSG.US,D,20250725,000000,58.68,58.8699,58.61,58.7983,6278,0
+USSG.US,D,20250728,000000,58.86,58.86,58.72,58.79,15995,0
+USSG.US,D,20250729,000000,58.97,58.985,58.67,58.74,19688,0
+USSG.US,D,20250730,000000,58.83,58.98,58.53,58.81,11990,0
+USSG.US,D,20250731,000000,59.04,59.35,58.3066,58.3066,22782,0
+USSG.US,D,20250801,000000,57.77,57.9,57.4599,57.6439,13333,0
+USSG.US,D,20250804,000000,58.16,58.78,57.93,58.76,14599,0
+USSG.US,D,20250805,000000,58.56,58.74,58.2117,58.4,20342,0
+USSG.US,D,20250806,000000,58.14,58.444,58.14,58.3748,11239,0
+USSG.US,D,20250807,000000,58.63,58.63,57.8799,58.0918,12593,0
+USSG.US,D,20250808,000000,58.51,58.62,58.44,58.61,9515,0
+USSG.US,D,20250811,000000,58.66,58.7357,58.361,58.361,9777,0
+USSG.US,D,20250812,000000,58.61,59.07,58.61,59.07,15571,0
+USSG.US,D,20250813,000000,59.1,59.29,59.0201,59.29,8677,0
+USSG.US,D,20250814,000000,58.85,59.215,58.85,59.215,10740,0
+USSG.US,D,20250815,000000,59.25,59.26,58.95,59.0396,8213,0
+USSG.US,D,20250818,000000,59,59.1,58.98,59.1,55913,0
+USSG.US,D,20250819,000000,59.06,59.09,58.7,58.75,8969,0
+USSG.US,D,20250820,000000,58.6944,58.72,58.18,58.7022,26933,0
+USSG.US,D,20250821,000000,58.66,58.685,58.45,58.56,8046,0
+USSG.US,D,20250822,000000,58.6701,59.52,58.59,59.5,10881,0
+USSG.US,D,20250825,000000,59.31,59.49,59.27,59.27,7658,0
+USSG.US,D,20250826,000000,59.29,59.4169,59.195,59.4169,6991,0
+USSG.US,D,20250827,000000,59.44,59.62,59.4249,59.6085,6911,0
+USSG.US,D,20250828,000000,59.6,59.7,59.44,59.65,9793,0
+USSG.US,D,20250829,000000,59.52,59.52,59.12,59.19,6545,0
+USSG.US,D,20250902,000000,58.51,58.79,58.2686,58.79,21747,0
+USSG.US,D,20250903,000000,59.1271,59.21,58.8657,59.21,5899,0
+USSG.US,D,20250904,000000,59.08,59.56,59.01,59.53,13475,0
+USSG.US,D,20250905,000000,59.48,59.48,58.8799,59.0675,6156,0
+USSG.US,D,20250908,000000,59.18,59.3108,59.14,59.2401,27153,0
+USSG.US,D,20250909,000000,59.181,59.371,59.11,59.36,4595,0
+USSG.US,D,20250910,000000,59.69,59.74,59.415,59.5747,8891,0
+USSG.US,D,20250911,000000,59.89,60.21,59.89,60.21,11636,0
+USSG.US,D,20250912,000000,60.23,60.33,60.15,60.1884,14941,0
+USSG.US,D,20250915,000000,60.46,60.52,60.32,60.49,8298,0
+USSG.US,D,20250916,000000,60.53,60.53,60.29,60.3451,10784,0
+USSG.US,D,20250917,000000,60.28,60.46,60.0105,60.2963,14819,0
+USSG.US,D,20250918,000000,60.68,60.97,60.56,60.67,18274,0
+USSG.US,D,20250919,000000,60.64,60.73,60.5,60.69,13113,0
+USSG.US,D,20250922,000000,60.695,61.13,60.57,61.1223,8857,0
+USSG.US,D,20250923,000000,61.16,61.17,60.6,60.64,18116,0
+USSG.US,D,20250924,000000,60.86,60.87,60.38,60.5121,8057,0
+USSG.US,D,20250925,000000,60.05,60.3266,59.89,60.11,12596,0
+USSG.US,D,20250926,000000,60.45,60.8,60.29,60.8,8247,0
+USSG.US,D,20250929,000000,61.08,61.18,60.92,60.96,159413,0
+USSG.US,D,20250930,000000,60.96,61.345,60.86,61.345,122761,0
+USSG.US,D,20251001,000000,61.23,61.75,61,61.6947,123538,0
+USSG.US,D,20251002,000000,61.92,61.94,61.5,61.82,41570,0
+USSG.US,D,20251003,000000,61.86,62.01,61.62,61.68,599182,0
+USSG.US,D,20251006,000000,61.98,62.2079,61.87,62.2079,19971,0
+USSG.US,D,20251007,000000,62.28,62.29,61.71,61.77,1071995,0
+USSG.US,D,20251008,000000,61.81,62.07,61.81,62.01,17566,0
+USSG.US,D,20251009,000000,62.15,62.18,61.8,61.83,17884,0
+USSG.US,D,20251010,000000,62.17,62.17,60.3538,60.3538,9489,0
+USSG.US,D,20251013,000000,61.07,61.21,61.03,61.2056,16068,0
+USSG.US,D,20251014,000000,60.83,61.16,60.58,61.07,7777,0
+USSG.US,D,20251015,000000,61.5,61.605,60.853,61.31,7222,0
+USSG.US,D,20251016,000000,61.48,61.59,60.8099,60.9942,8146,0
+USSG.US,D,20251017,000000,60.84,61.57,60.84,61.5592,8434,0
+USSG.US,D,20251020,000000,61.7556,61.97,61.7,61.9628,2749,0
+USSG.US,D,20251021,000000,61.94,62,61.77,61.9,13847,0
+USSG.US,D,20251022,000000,62.073,62.073,61.31,61.64,22166,0
+USSG.US,D,20251023,000000,61.85,62.09,61.67,62.06,15777,0
+USSG.US,D,20251024,000000,62.51,62.595,62.43,62.47,17583,0
+USSG.US,D,20251027,000000,63.03,63.3713,63.03,63.3713,15332,0
+USSG.US,D,20251028,000000,63.68,63.965,63.5,63.7762,40171,0
+USSG.US,D,20251029,000000,64.06,64.15,63.61,63.7944,28945,0
+USSG.US,D,20251030,000000,63.76,63.98,63.41,63.49,21973,0
+USSG.US,D,20251031,000000,63.66,63.67,63.2999,63.34,10696,0
+USSG.US,D,20251103,000000,63.77,63.81,63.3518,63.63,24222,0
+USSG.US,D,20251104,000000,62.77,63.22,62.7,62.7174,17762,0
+USSG.US,D,20251105,000000,63.1599,63.39,62.79,63.02,22662,0
+USSG.US,D,20251106,000000,62.97,62.97,61.96,62.14,12240,0
+USSG.US,D,20251107,000000,61.79,62.1,61.24,62.1,17280,0
+USSG.US,D,20251110,000000,62.8375,63.41,62.74,63.41,7975,0
+USSG.US,D,20251111,000000,63.04,63.44,62.98,63.44,10122,0
+USSG.US,D,20251112,000000,63.3974,63.56,63.21,63.56,8328,0
+USSG.US,D,20251113,000000,62.8,63.0717,62.14,62.1944,15301,0
+USSG.US,D,20251114,000000,61.39,62.58,61.39,62.297,20944,0
+USSG.US,D,20251117,000000,62.21,62.61,61.58,61.92,16662,0
+USSG.US,D,20251118,000000,61.56,61.61,60.8,61.32,18954,0
+USSG.US,D,20251119,000000,61.37,62.16,61.32,61.55,15124,0
+USSG.US,D,20251120,000000,62.77,62.83,60.58,60.6822,19256,0
+USSG.US,D,20251121,000000,61.03,61.87,60.69,61.2421,22754,0
+USSG.US,D,20251124,000000,61.76,62.2597,61.625,62.2014,50674,0
+USSG.US,D,20251125,000000,61.85,62.74,61.62,62.573,20445,0
+USSG.US,D,20251126,000000,62.91,63.1466,62.79,63.0698,12707,0
+USSG.US,D,20251128,000000,63.19,63.2,63.03,63.18,9236,0
+USSG.US,D,20251201,000000,62.78,63.19,62.78,62.95,16721,0
+USSG.US,D,20251202,000000,63.19,63.22,62.94,63.12,13463,0
+USSG.US,D,20251203,000000,63.09,63.42,62.95,63.3133,4395,0
+USSG.US,D,20251204,000000,63.5,63.5,63.22,63.5,14611,0
+USSG.US,D,20251205,000000,63.65,63.81,63.5495,63.5495,12096,0
+USSG.US,D,20251208,000000,63.52,63.59,63.24,63.2604,14069,0
+USSG.US,D,20251209,000000,63.32,63.48,63.275,63.42,32301,0
+USSG.US,D,20251210,000000,63.24,63.7003,63.08,63.55,8517,0
+USSG.US,D,20251211,000000,63.39,63.83,63.34,63.83,10377,0
+USSG.US,D,20251212,000000,63.81,63.89,63.07,63.15,28945,0
+USSG.US,D,20251215,000000,63.69,63.69,63.2699,63.46,23959,0
+USSG.US,D,20251216,000000,63.31,63.429,62.945,63.3705,11051,0
+USSG.US,D,20251217,000000,63.06,63.31,62.4235,62.4235,8401,0
+USSG.US,D,20251218,000000,63.05,63.37,62.8999,63.0413,18902,0
+USSG.US,D,20251219,000000,63.16,63.48,63.14,63.48,14581,0
+USSG.US,D,20251222,000000,63.71,64.01,63.68,64.01,10659,0
+USSG.US,D,20251223,000000,63.95,64.33,63.84,64.33,12111,0
+USSG.US,D,20251224,000000,64.17,64.39,64.1509,64.39,4846,0
+USSG.US,D,20251226,000000,64.55,64.55,64.37,64.47,15922,0
+USSG.US,D,20251229,000000,64.25,64.25,64.03,64.13,13907,0
+USSG.US,D,20251230,000000,64.06,64.16,63.99,64.1,20428,0
+USSG.US,D,20251231,000000,64.12,64.12,63.505,63.505,746559,0
+USSG.US,D,20260102,000000,64,64,63.42,63.69,14711,0
+USSG.US,D,20260105,000000,64,64.2,63.98,64.09,11363,0
+USSG.US,D,20260106,000000,64.18,64.47,64.04,64.47,36392,0
+USSG.US,D,20260107,000000,64.7,64.843,64.497,64.497,15626,0
+USSG.US,D,20260108,000000,64.45,64.5599,64.37,64.54,11641,0
+USSG.US,D,20260109,000000,64.62,64.9,64.54,64.8114,16149,0
+USSG.US,D,20260112,000000,64.6,64.97,64.41,64.97,15078,0
+USSG.US,D,20260113,000000,64.75,64.95,64.57,64.83,8431,0
+USSG.US,D,20260114,000000,64.35,64.4616,64.14,64.4616,10786,0
+USSG.US,D,20260115,000000,65,65,64.59,64.7,18907,0
+USSG.US,D,20260116,000000,64.94,64.94,64.57,64.65,20554,0
+USSG.US,D,20260120,000000,63.51,63.8499,63.25,63.36,17948,0
+USSG.US,D,20260121,000000,63.66,64.55,63.55,64.2632,9368,0
+USSG.US,D,20260122,000000,64.69,64.78,64.47,64.76,8292,0
+USSG.US,D,20260123,000000,64.82,64.89,64.65,64.7285,16726,0
+USSG.US,D,20260126,000000,64.83,64.99,64.7,64.95,10245,0
+USSG.US,D,20260127,000000,65,65.28,65,65.1691,10291,0
+USSG.US,D,20260128,000000,65.43,65.43,65.235,65.3422,20689,0
+USSG.US,D,20260129,000000,64.945,65.13,63.92,64.81,29007,0
+USSG.US,D,20260130,000000,64.47,64.7897,64.2199,64.4547,19727,0
+USSG.US,D,20260202,000000,64.18,64.8,64.18,64.64,22738,0
+USSG.US,D,20260203,000000,64.15,64.15,63.39,63.73,65830,0
+USSG.US,D,20260204,000000,63.8,63.92,63.11,63.56,21590,0
+USSG.US,D,20260205,000000,62.75,63.06,62.4,62.61,26186,0
+USSG.US,D,20260206,000000,63.56,64.0891,63.14,64.0891,10779,0
+USSG.US,D,20260209,000000,64.1,64.56,64.0904,64.5,12983,0
+USSG.US,D,20260210,000000,64.41,64.5,64.2395,64.28,9742,0
+USSG.US,D,20260211,000000,64.69,64.69,63.895,64.1046,6040,0
+USSG.US,D,20260212,000000,64.53,64.53,63.44,63.46,10070,0
+USSG.US,D,20260213,000000,63.52,63.78,63.1,63.51,20689,0
+USSG.US,D,20260217,000000,63.31,63.47,62.61,63.36,30308,0
+USSG.US,D,20260218,000000,63.7944,63.807,63.49,63.65,11587,0
diff --git a/daily/us/nyse etfs/2/uym.us.txt b/daily/us/nyse etfs/2/uym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6175bd5d2430760dcaf5cead3aabbcdbc001672b
--- /dev/null
+++ b/daily/us/nyse etfs/2/uym.us.txt	
@@ -0,0 +1,4789 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UYM.US,D,20070201,000000,14.166,14.1707,14.166,14.1707,871.46057996499,0
+UYM.US,D,20070202,000000,14.0688,14.0688,14.0688,14.0688,417.6585268035,0
+UYM.US,D,20070205,000000,14.1571,14.1571,14.084,14.1215,45203.503631732,0
+UYM.US,D,20070206,000000,14.1934,14.1934,14.1934,14.1934,871.46057996499,0
+UYM.US,D,20070207,000000,14.2315,14.2315,14.1797,14.1797,25067.543502956,0
+UYM.US,D,20070208,000000,14.048,14.2114,14.048,14.2114,89523.49884138,0
+UYM.US,D,20070213,000000,14.5236,14.6687,14.5037,14.6687,68042.196342612,0
+UYM.US,D,20070214,000000,14.6869,14.8098,14.6869,14.8098,23714.169238218,0
+UYM.US,D,20070215,000000,14.8657,14.9801,14.8657,14.9801,4015.9473731105,0
+UYM.US,D,20070216,000000,14.9686,14.9686,14.9619,14.9619,2248.9305289419,0
+UYM.US,D,20070220,000000,14.8348,15.056,14.8278,15.0422,26396.822083455,0
+UYM.US,D,20070221,000000,14.9801,14.9801,14.9801,14.9801,1317.2307383803,0
+UYM.US,D,20070222,000000,15.5366,15.6516,15.2572,15.3682,118173.26740115,0
+UYM.US,D,20070223,000000,15.3886,15.4871,15.315,15.4871,97579.48927184,0
+UYM.US,D,20070226,000000,15.9267,15.9267,15.5547,15.5697,59524.371964245,0
+UYM.US,D,20070227,000000,14.812,14.9327,13.6486,14.252,878637.07792073,0
+UYM.US,D,20070228,000000,14.0276,14.5261,13.673,14.2544,16577.8307562,0
+UYM.US,D,20070301,000000,13.8339,14.3157,13.8339,14.3157,2694.7006873572,0
+UYM.US,D,20070302,000000,14.1548,14.1548,13.5719,13.669,3124.40705628,0
+UYM.US,D,20070305,000000,13.4073,13.5697,13.2731,13.2731,10300.905012029,0
+UYM.US,D,20070306,000000,13.6775,13.8068,13.6775,13.8068,8497.7446415019,0
+UYM.US,D,20070307,000000,13.8538,13.9964,13.7529,13.7978,12975.52596252,0
+UYM.US,D,20070308,000000,14.1252,14.1886,14.0642,14.0642,5823.1236910103,0
+UYM.US,D,20070309,000000,14.1886,14.2629,14.1753,14.2629,10300.905012029,0
+UYM.US,D,20070312,000000,14.4058,14.4857,14.4058,14.4505,3578.2091094415,0
+UYM.US,D,20070313,000000,14.2228,14.2228,13.6309,13.6486,10300.905012029,0
+UYM.US,D,20070314,000000,13.8339,13.8538,13.6621,13.8516,9859.1508009864,0
+UYM.US,D,20070315,000000,14.3028,14.479,14.296,14.296,16577.8307562,0
+UYM.US,D,20070316,000000,14.2228,14.2228,14.0276,14.0276,12975.52596252,0
+UYM.US,D,20070319,000000,14.2291,14.4525,14.2291,14.4345,17015.56901987,0
+UYM.US,D,20070320,000000,14.6511,14.7273,14.6136,14.6426,8963.5945367827,0
+UYM.US,D,20070321,000000,14.6378,15.0734,14.6378,15.0734,2248.9305289419,0
+UYM.US,D,20070322,000000,15.0422,15.1076,14.9686,14.9686,6714.6640078408,0
+UYM.US,D,20070323,000000,15.0332,15.089,14.9845,15.0021,6264.8779020524,0
+UYM.US,D,20070326,000000,15.1096,15.313,14.7941,15.3082,15670.226649878,0
+UYM.US,D,20070327,000000,15.1666,15.1666,14.9393,14.9415,1795.1284757804,0
+UYM.US,D,20070328,000000,14.8237,14.8348,14.5689,14.8098,16577.8307562,0
+UYM.US,D,20070329,000000,14.9574,14.9974,14.8792,14.8792,9401.3328004518,0
+UYM.US,D,20070330,000000,14.8635,14.8635,14.8635,14.8635,2248.9305289419,0
+UYM.US,D,20070402,000000,14.9108,14.9462,14.9108,14.9462,3124.40705628,0
+UYM.US,D,20070403,000000,15.317,15.317,15.317,15.317,871.46057996499,0
+UYM.US,D,20070404,000000,15.3705,15.3951,15.357,15.357,4907.4876899411,0
+UYM.US,D,20070405,000000,15.4087,15.514,15.3437,15.4217,43858.16126174,0
+UYM.US,D,20070409,000000,15.8819,15.8977,15.8331,15.8331,2694.7006873572,0
+UYM.US,D,20070410,000000,15.7014,15.7014,15.6252,15.6474,3578.2091094415,0
+UYM.US,D,20070411,000000,15.6068,15.6068,15.3459,15.3974,8497.7446415019,0
+UYM.US,D,20070412,000000,15.6185,15.7242,15.5589,15.7196,2248.9305289419,0
+UYM.US,D,20070413,000000,15.6385,15.8553,15.6385,15.8553,5369.3216378488,0
+UYM.US,D,20070416,000000,16.0062,16.264,16.0062,16.264,7606.2043246714,0
+UYM.US,D,20070417,000000,16.1257,16.1498,16.0339,16.0339,1317.2307383803,0
+UYM.US,D,20070418,000000,15.9376,15.9376,15.9376,15.9376,417.6585268035,0
+UYM.US,D,20070419,000000,15.5092,15.6676,15.4915,15.6676,3124.40705628,0
+UYM.US,D,20070420,000000,16.056,16.056,15.9399,15.9811,9401.3328004518,0
+UYM.US,D,20070423,000000,16.2016,16.2311,16.1591,16.1591,2694.7006873572,0
+UYM.US,D,20070424,000000,16.0453,16.0453,15.9287,15.9287,9859.1508009864,0
+UYM.US,D,20070425,000000,16.3224,16.5151,16.2752,16.4829,4907.4876899411,0
+UYM.US,D,20070426,000000,16.3271,16.3812,16.1707,16.3812,25505.281766625,0
+UYM.US,D,20070427,000000,16.1707,16.302,16.0947,16.302,4907.4876899411,0
+UYM.US,D,20070430,000000,16.1257,16.1518,15.7014,15.8977,9401.3328004518,0
+UYM.US,D,20070501,000000,15.587,15.587,15.3638,15.4648,12088.001593063,0
+UYM.US,D,20070502,000000,15.7288,16.0585,15.6785,15.9763,16128.044650412,0
+UYM.US,D,20070503,000000,16.178,16.295,16.1257,16.2682,5369.3216378488,0
+UYM.US,D,20070504,000000,16.4788,16.4788,16.2311,16.352,40283.968099671,0
+UYM.US,D,20070507,000000,16.8165,16.8563,16.6735,16.7395,19702.23781248,0
+UYM.US,D,20070508,000000,16.6827,16.6827,16.5191,16.5742,2694.7006873572,0
+UYM.US,D,20070509,000000,16.9496,17.111,16.9474,17.111,12975.52596252,0
+UYM.US,D,20070510,000000,16.7843,16.8941,16.4315,16.5014,8039.9266409673,0
+UYM.US,D,20070511,000000,16.7953,17.0085,16.7953,17.0085,39396.443730214,0
+UYM.US,D,20070514,000000,17.1289,17.1289,16.7109,16.7843,30007.158771882,0
+UYM.US,D,20070515,000000,17.0983,17.2071,16.85,16.8587,11184.413434113,0
+UYM.US,D,20070516,000000,16.9034,16.9704,16.7348,16.9704,17015.56901987,0
+UYM.US,D,20070517,000000,16.7933,17.0709,16.7909,17.0709,8963.5945367827,0
+UYM.US,D,20070518,000000,17.2248,17.31,17.1716,17.2851,28203.998401355,0
+UYM.US,D,20070521,000000,17.4031,17.5555,17.3254,17.3896,29798.32950848,0
+UYM.US,D,20070522,000000,17.419,17.435,17.2671,17.2671,4015.9473731105,0
+UYM.US,D,20070523,000000,17.4534,17.6048,17.3148,17.3148,50135.087005912,0
+UYM.US,D,20070524,000000,17.3172,17.319,16.4315,16.76,38488.839623892,0
+UYM.US,D,20070525,000000,17.0236,17.1475,17.0236,17.1475,4015.9473731105,0
+UYM.US,D,20070529,000000,17.301,17.3686,17.0731,17.0731,16128.044650412,0
+UYM.US,D,20070530,000000,17.375,17.6417,17.3148,17.6417,29087.506823439,0
+UYM.US,D,20070531,000000,17.9238,17.9798,17.695,17.8102,47014.695897005,0
+UYM.US,D,20070601,000000,18.1538,18.2263,18.0291,18.1697,30007.158771882,0
+UYM.US,D,20070604,000000,18.1216,18.1673,18.0132,18.1673,43858.16126174,0
+UYM.US,D,20070605,000000,18.0765,18.1103,17.8937,18.0045,6714.6640078408,0
+UYM.US,D,20070606,000000,17.7743,17.7743,16.3702,17.5147,74744.812508334,0
+UYM.US,D,20070607,000000,17.4512,17.4512,16.7348,16.7442,33561.272197085,0
+UYM.US,D,20070608,000000,16.5366,17.2248,16.5106,17.2248,25505.281766625,0
+UYM.US,D,20070611,000000,16.9995,17.1845,16.9496,17.042,12975.52596252,0
+UYM.US,D,20070612,000000,16.9521,17.0774,16.6148,16.6148,15200.360807223,0
+UYM.US,D,20070613,000000,16.9034,17.612,16.812,17.3941,18798.64965353,0
+UYM.US,D,20070614,000000,17.6456,17.7651,17.5956,17.6476,24613.741449795,0
+UYM.US,D,20070615,000000,18.1216,18.2126,17.9596,18.0266,29549.340771347,0
+UYM.US,D,20070618,000000,18.364,18.364,17.9044,17.9066,69375.490870485,0
+UYM.US,D,20070619,000000,17.8327,18.1579,17.7296,18.1426,37597.299307061,0
+UYM.US,D,20070620,000000,18.2732,18.3019,17.7296,17.7296,19256.467654065,0
+UYM.US,D,20070621,000000,17.4666,17.9238,17.3523,17.8867,31766.143721304,0
+UYM.US,D,20070622,000000,17.8847,17.9238,17.6496,17.7606,7606.2043246714,0
+UYM.US,D,20070625,000000,17.7082,17.8058,17.3125,17.3523,22830.660816133,0
+UYM.US,D,20070626,000000,17.4868,17.4868,16.6377,16.8344,36705.75899023,0
+UYM.US,D,20070627,000000,16.3679,16.9925,16.2796,16.9905,32223.961721839,0
+UYM.US,D,20070628,000000,17.2562,17.3454,17.1674,17.2404,18798.64965353,0
+UYM.US,D,20070629,000000,17.5396,17.695,17.3499,17.3499,14762.622543554,0
+UYM.US,D,20070702,000000,17.873,17.9728,17.7584,17.9489,36705.75899023,0
+UYM.US,D,20070703,000000,18.0901,18.1359,18.0221,18.0291,29087.506823439,0
+UYM.US,D,20070705,000000,18.1875,18.1917,17.9301,18.1579,31328.405457635,0
+UYM.US,D,20070706,000000,18.1745,18.4804,18.1745,18.4064,25067.543502956,0
+UYM.US,D,20070709,000000,18.7221,18.7221,18.4086,18.6236,34023.106144993,0
+UYM.US,D,20070710,000000,18.1875,18.4248,17.9885,18.0022,64002.153285263,0
+UYM.US,D,20070711,000000,18.2491,18.357,18.1579,18.3486,27312.458084524,0
+UYM.US,D,20070712,000000,19.0055,19.1591,18.921,19.1257,98475.045536043,0
+UYM.US,D,20070713,000000,19.3118,19.7206,19.3118,19.6912,51906.119797454,0
+UYM.US,D,20070716,000000,19.6217,19.6983,19.2627,19.3474,91756.365580829,0
+UYM.US,D,20070717,000000,19.7493,19.7968,19.5436,19.5998,21931.088604556,0
+UYM.US,D,20070718,000000,19.2891,19.7385,19.2806,19.7385,35356.400672866,0
+UYM.US,D,20070719,000000,19.8698,19.8945,19.6666,19.8035,53275.557851684,0
+UYM.US,D,20070720,000000,19.5998,19.6287,19.0167,19.3092,111908.38949909,0
+UYM.US,D,20070723,000000,19.4213,19.4841,19.1776,19.3381,37159.561043392,0
+UYM.US,D,20070724,000000,18.818,19.019,18.2079,18.364,123088.78698584,0
+UYM.US,D,20070725,000000,18.5675,18.6146,17.3986,18.0386,126662.98014791,0
+UYM.US,D,20070726,000000,17.102,17.3277,16.0608,16.6805,306151.73204171,0
+UYM.US,D,20070727,000000,16.3961,16.8235,15.9469,16.0084,124883.91546161,0
+UYM.US,D,20070730,000000,16.004,16.7843,16.004,16.6645,119956.34803481,0
+UYM.US,D,20070731,000000,17.0983,17.3918,16.4765,16.4765,196504.32091367,0
+UYM.US,D,20070801,000000,16.1235,16.5814,15.7978,16.5721,164718.0974555,0
+UYM.US,D,20070802,000000,16.6575,16.6575,16.2311,16.4176,19256.467654065,0
+UYM.US,D,20070803,000000,16.2378,16.2378,15.507,15.6297,54612.868326931,0
+UYM.US,D,20070806,000000,15.5202,15.6925,14.8835,15.609,96242.178796594,0
+UYM.US,D,20070807,000000,15.496,15.9356,15.496,15.8867,63568.430968967,0
+UYM.US,D,20070808,000000,16.4046,16.828,16.302,16.506,243486.88923169,0
+UYM.US,D,20070809,000000,15.9922,16.2682,15.7311,15.7311,46552.861949098,0
+UYM.US,D,20070810,000000,14.9709,15.9267,14.3787,15.744,112346.12776277,0
+UYM.US,D,20070813,000000,16.0062,16.0062,15.6428,15.6428,80571.952146717,0
+UYM.US,D,20070814,000000,15.5004,15.5162,14.9064,14.9064,30007.158771882,0
+UYM.US,D,20070815,000000,14.5014,14.9462,13.9073,13.9073,69829.292923646,0
+UYM.US,D,20070816,000000,13.3465,13.6396,12.2982,13.6309,244852.31133855,0
+UYM.US,D,20070817,000000,14.2587,14.3199,11.6903,14.1753,102956.84280443,0
+UYM.US,D,20070820,000000,13.4364,14.7201,13.4364,14.5779,51906.119797454,0
+UYM.US,D,20070821,000000,14.7387,14.9088,14.6466,14.748,31766.143721304,0
+UYM.US,D,20070822,000000,15.3729,15.7059,15.2945,15.6996,100278.20590657,0
+UYM.US,D,20070823,000000,15.9967,15.9967,15.2283,15.4711,123972.29540792,0
+UYM.US,D,20070824,000000,15.496,16.1257,15.4602,16.0608,46095.043948563,0
+UYM.US,D,20070827,000000,15.9967,16.1544,15.7776,15.8797,99816.371958662,0
+UYM.US,D,20070828,000000,15.587,15.587,14.9041,14.9237,72058.143715722,0
+UYM.US,D,20070829,000000,15.3369,15.7154,15.1315,15.6454,31766.143721304,0
+UYM.US,D,20070830,000000,15.5767,15.8174,15.4506,15.4506,19702.23781248,0
+UYM.US,D,20070831,000000,16.1124,16.352,15.9469,16.0809,80134.213883048,0
+UYM.US,D,20070904,000000,16.0608,16.6196,16.0608,16.4589,28641.736665025,0
+UYM.US,D,20070905,000000,16.2682,16.2862,16.0062,16.1707,45641.241895401,0
+UYM.US,D,20070906,000000,16.4541,16.6575,16.2152,16.6105,18798.64965353,0
+UYM.US,D,20070907,000000,16.0127,16.24,15.7036,15.9245,104290.13733231,0
+UYM.US,D,20070910,000000,15.9175,15.9967,15.2012,15.6516,56853.766961126,0
+UYM.US,D,20070911,000000,15.681,16.0249,15.6785,15.9583,55496.376749015,0
+UYM.US,D,20070912,000000,15.9763,16.0831,15.8399,15.8399,93531.414319744,0
+UYM.US,D,20070913,000000,16.1905,16.5281,16.0831,16.2752,19702.23781248,0
+UYM.US,D,20070914,000000,16.4196,16.622,16.4196,16.622,83250.589044581,0
+UYM.US,D,20070917,000000,16.6959,16.93,16.4967,16.5326,37159.561043392,0
+UYM.US,D,20070918,000000,16.622,17.808,16.622,17.7272,91756.365580829,0
+UYM.US,D,20070919,000000,18.7597,18.8225,18.1126,18.2946,127562.55235949,0
+UYM.US,D,20070920,000000,18.2757,18.5321,18.2054,18.2757,81455.460568801,0
+UYM.US,D,20070921,000000,18.608,18.6258,18.4156,18.4564,38043.069465476,0
+UYM.US,D,20070924,000000,18.6457,18.7504,18.2732,18.3822,182171.40473904,0
+UYM.US,D,20070925,000000,17.9997,18.3127,17.9641,18.278,34460.844408661,0
+UYM.US,D,20070926,000000,18.832,18.832,18.4732,18.7821,71166.603398891,0
+UYM.US,D,20070927,000000,19.0907,19.11,18.93,19.11,30007.158771882,0
+UYM.US,D,20070928,000000,19.2407,19.2454,18.753,18.8775,110996.7694454,0
+UYM.US,D,20071001,000000,19.1522,19.528,19.0968,19.4387,41195.588153368,0
+UYM.US,D,20071002,000000,19.3404,19.3404,18.8867,19.1893,67604.458078943,0
+UYM.US,D,20071003,000000,19.059,19.059,18.563,18.6258,75202.630508868,0
+UYM.US,D,20071004,000000,18.6168,18.7413,18.3802,18.7413,39396.443730214,0
+UYM.US,D,20071005,000000,19.1415,19.5459,19.048,19.3748,214411.43025038,0
+UYM.US,D,20071008,000000,19.2202,19.2939,19.0212,19.2388,23714.169238218,0
+UYM.US,D,20071009,000000,19.385,20.0381,19.385,20.0381,59524.371964245,0
+UYM.US,D,20071010,000000,19.9206,20.1943,19.7829,19.9715,93093.676056075,0
+UYM.US,D,20071011,000000,20.4779,20.7562,19.4387,19.8389,82804.818886167,0
+UYM.US,D,20071012,000000,19.7361,20.1763,19.6868,20.1626,25067.543502956,0
+UYM.US,D,20071015,000000,20.4891,20.5118,19.678,19.8945,47014.695897005,0
+UYM.US,D,20071016,000000,19.4504,19.5348,19.3474,19.4012,33123.533933416,0
+UYM.US,D,20071017,000000,19.7692,19.7692,18.9699,19.2647,75648.400667283,0
+UYM.US,D,20071018,000000,19.2866,19.9228,19.2432,19.8083,25505.281766625,0
+UYM.US,D,20071019,000000,19.5976,19.6868,18.8672,18.9146,50135.087005912,0
+UYM.US,D,20071022,000000,18.4453,18.7046,18.1103,18.6387,64913.773338959,0
+UYM.US,D,20071023,000000,19.1913,19.3245,18.7753,19.3118,88166.108629269,0
+UYM.US,D,20071024,000000,19.0352,19.524,18.979,19.524,19256.467654065,0
+UYM.US,D,20071025,000000,19.4793,19.8792,19.4793,19.859,24167.971291379,0
+UYM.US,D,20071026,000000,20.3508,20.7883,20.3056,20.6524,58203.125278491,0
+UYM.US,D,20071029,000000,21.0319,21.4326,20.818,21.0857,51034.659217489,0
+UYM.US,D,20071030,000000,20.6263,20.6263,20.0403,20.0403,99366.585852874,0
+UYM.US,D,20071031,000000,20.4465,21.0949,20.0688,21.0429,85499.519573523,0
+UYM.US,D,20071101,000000,20.1536,20.4178,19.5001,19.6197,322291.82453424,0
+UYM.US,D,20071102,000000,19.6197,19.9957,19.0887,19.8721,158003.43344766,0
+UYM.US,D,20071105,000000,19.4257,19.6262,19.1257,19.6262,105635.4797023,0
+UYM.US,D,20071106,000000,20.0246,20.4577,19.7206,20.4577,94884.788584483,0
+UYM.US,D,20071107,000000,20.2232,20.3103,19.2474,19.3678,64913.773338959,0
+UYM.US,D,20071108,000000,19.7046,20.1071,18.9343,19.7601,190231.41111687,0
+UYM.US,D,20071109,000000,19.0704,19.5092,18.608,18.947,136514.09905415,0
+UYM.US,D,20071112,000000,18.3932,18.6661,17.2338,17.2781,103394.58106811,0
+UYM.US,D,20071113,000000,17.1133,18.1651,17.1133,18.1448,87764.513891958,0
+UYM.US,D,20071114,000000,18.9769,18.9769,18.2513,18.2513,29087.506823439,0
+UYM.US,D,20071115,000000,17.9091,17.9619,17.0085,17.3593,35806.186778653,0
+UYM.US,D,20071116,000000,17.1427,17.6654,17.1427,17.6209,17891.045547207,0
+UYM.US,D,20071119,000000,17.375,17.375,16.284,16.3727,117815.84808494,0
+UYM.US,D,20071120,000000,16.7233,17.198,16.4031,16.85,99816.371958662,0
+UYM.US,D,20071121,000000,16.4114,16.6332,16.0271,16.3062,58496.289436728,0
+UYM.US,D,20071123,000000,16.7049,16.881,16.4612,16.6959,31766.143721304,0
+UYM.US,D,20071126,000000,17.0709,17.4666,16.2196,16.2196,166513.22593128,0
+UYM.US,D,20071127,000000,16.6575,16.8366,16.1707,16.6196,56383.901118472,0
+UYM.US,D,20071128,000000,17.0488,18.2868,17.0465,18.1359,138084.33447704,0
+UYM.US,D,20071129,000000,18.1875,18.7931,18.0967,18.4564,72961.731874672,0
+UYM.US,D,20071130,000000,18.9584,18.9831,18.4226,18.6168,95342.606585017,0
+UYM.US,D,20071203,000000,18.6748,18.9194,18.5719,18.6886,59990.221859525,0
+UYM.US,D,20071204,000000,18.4178,18.5472,18.4178,18.4584,35806.186778653,0
+UYM.US,D,20071205,000000,18.7753,19.1257,18.7753,19.1257,36255.972884442,0
+UYM.US,D,20071206,000000,19.4062,19.9668,19.4062,19.9668,71166.603398891,0
+UYM.US,D,20071207,000000,20.0062,20.33,19.9146,20.2102,72961.731874672,0
+UYM.US,D,20071210,000000,20.4291,20.8494,20.4204,20.7722,102446.81748805,0
+UYM.US,D,20071211,000000,21.271,21.271,19.1038,19.2849,426666.29676138,0
+UYM.US,D,20071212,000000,20.1855,20.1855,19.2693,19.7942,181267.81658009,0
+UYM.US,D,20071213,000000,19.8341,20.0084,19.4841,19.9577,75202.630508868,0
+UYM.US,D,20071214,000000,19.5529,19.8633,19.2269,19.3942,51906.119797454,0
+UYM.US,D,20071217,000000,18.9808,19.0525,18.1193,18.1964,177785.99020761,0
+UYM.US,D,20071218,000000,18.5922,18.6572,17.808,18.4962,138767.04553046,0
+UYM.US,D,20071219,000000,18.9514,18.9514,18.4313,18.6525,46444.431370023,0
+UYM.US,D,20071220,000000,18.7024,19.1455,18.3865,19.1415,64090.504127471,0
+UYM.US,D,20071221,000000,19.7784,20.1965,19.7072,20.1965,211274.97535198,0
+UYM.US,D,20071224,000000,20.4961,20.7099,20.4084,20.5031,92655.937792407,0
+UYM.US,D,20071226,000000,20.5399,20.8087,20.4156,20.7607,49227.482899589,0
+UYM.US,D,20071227,000000,20.6306,20.6658,20.1491,20.2431,44315.979262275,0
+UYM.US,D,20071228,000000,20.3972,20.5243,20.0174,20.1788,112346.12776277,0
+UYM.US,D,20071231,000000,19.9017,20.0451,19.6755,19.6755,34023.106144993,0
+UYM.US,D,20080102,000000,19.9957,19.998,19.2607,19.528,153553.76375825,0
+UYM.US,D,20080103,000000,19.9017,20.1697,19.6755,19.9124,64154.759285441,0
+UYM.US,D,20080104,000000,19.1058,19.2584,18.7175,18.7358,129365.71273001,0
+UYM.US,D,20080107,000000,18.7413,18.9277,17.6606,17.9683,60423.944175821,0
+UYM.US,D,20080108,000000,18.6146,18.8981,17.6518,17.6518,103394.58106811,0
+UYM.US,D,20080109,000000,17.5754,17.9347,16.7716,17.7945,304950.96377714,0
+UYM.US,D,20080110,000000,17.5309,18.6146,17.3855,18.3503,79676.395882513,0
+UYM.US,D,20080111,000000,18.5719,18.5719,17.8192,17.9997,68929.72071207,0
+UYM.US,D,20080114,000000,18.2263,19.3656,18.2263,19.3028,156224.36876137,0
+UYM.US,D,20080115,000000,18.8499,19.1801,17.9256,18.1518,127562.55235949,0
+UYM.US,D,20080116,000000,17.8394,17.8394,16.166,16.7395,125558.5946203,0
+UYM.US,D,20080117,000000,16.2378,16.6982,14.8478,15.0156,158003.43344766,0
+UYM.US,D,20080118,000000,15.5366,15.6319,14.5508,15.2876,76981.695195156,0
+UYM.US,D,20080122,000000,14.6755,15.1648,13.6797,14.9108,225154.08947345,0
+UYM.US,D,20080123,000000,13.9788,15.299,12.7542,15.089,257361.98740578,0
+UYM.US,D,20080124,000000,15.4626,16.7779,15.4626,16.7779,226041.6138429,0
+UYM.US,D,20080125,000000,17.2093,18.34,16.2862,16.8299,287642.23059904,0
+UYM.US,D,20080128,000000,16.345,17.2115,16.2268,17.1337,111908.38949909,0
+UYM.US,D,20080129,000000,17.4489,17.8616,17.1628,17.3434,162931.00087447,0
+UYM.US,D,20080130,000000,17.035,18.2627,16.8785,17.1908,304746.15046112,0
+UYM.US,D,20080131,000000,16.443,17.9373,16.345,17.6137,203206.93707939,0
+UYM.US,D,20080201,000000,18.2513,18.7504,18.0177,18.6748,195592.70085997,0
+UYM.US,D,20080204,000000,18.8088,18.8088,18.278,18.3284,63114.628915805,0
+UYM.US,D,20080205,000000,18.117,18.117,17.0132,17.1452,186211.44779639,0
+UYM.US,D,20080206,000000,17.4079,17.6606,16.6712,16.7843,115028.780608,0
+UYM.US,D,20080207,000000,16.601,17.3616,16.1591,16.928,183512.73116166,0
+UYM.US,D,20080208,000000,17.0213,17.8371,16.9544,17.8371,60881.762176356,0
+UYM.US,D,20080211,000000,18.2804,18.454,17.5754,18.3909,96354.625323041,0
+UYM.US,D,20080212,000000,18.8477,19.1957,18.1917,18.2868,236471.02917087,0
+UYM.US,D,20080213,000000,19.05,19.05,18.1942,18.4564,154437.27218034,0
+UYM.US,D,20080214,000000,18.9873,19.2584,18.6146,18.6636,146373.24985513,0
+UYM.US,D,20080215,000000,18.5007,18.5007,17.9416,18.4893,78768.791776191,0
+UYM.US,D,20080219,000000,19.4682,19.8307,19.2363,19.4143,249169.45476465,0
+UYM.US,D,20080220,000000,19.2388,20.0311,18.9194,19.9146,104764.01912233,0
+UYM.US,D,20080221,000000,20.1922,20.2722,19.2045,19.2584,340700.92729258,0
+UYM.US,D,20080222,000000,19.11,19.5024,18.677,19.4978,136100.45647472,0
+UYM.US,D,20080225,000000,19.7535,20.6751,19.2,20.6123,150385.18128087,0
+UYM.US,D,20080226,000000,20.6814,20.9171,20.1674,20.5243,171199.8365157,0
+UYM.US,D,20080227,000000,20.1855,21.0583,20.0981,20.5031,87366.93510202,0
+UYM.US,D,20080228,000000,20.4533,20.7209,20.19,20.4844,78106.160459627,0
+UYM.US,D,20080229,000000,20.08,20.08,18.8477,19.3092,147160.37554026,0
+UYM.US,D,20080303,000000,19.2454,19.6086,18.6387,19.5436,253342.02408531,0
+UYM.US,D,20080304,000000,19.513,19.528,17.9044,18.6976,229157.98900443,0
+UYM.US,D,20080305,000000,18.5719,19.8792,18.5719,19.5798,145843.14480188,0
+UYM.US,D,20080306,000000,19.4682,19.8633,19.1213,19.1213,121763.52435271,0
+UYM.US,D,20080307,000000,18.5922,18.7413,17.3964,17.3964,207925.6752428,0
+UYM.US,D,20080310,000000,17.5042,17.5042,16.2268,16.2998,188902.13253637,0
+UYM.US,D,20080311,000000,17.2916,18.2353,17.0799,18.2353,298111.80540074,0
+UYM.US,D,20080312,000000,18.2971,18.6525,18.0022,18.02,172774.08788596,0
+UYM.US,D,20080313,000000,17.0442,19.05,16.8366,18.8088,193813.63617369,0
+UYM.US,D,20080314,000000,19.3357,19.6731,17.598,18.3996,259831.79504025,0
+UYM.US,D,20080317,000000,17.3277,18.0695,16.6355,17.4303,341070.3944509,0
+UYM.US,D,20080318,000000,18.4756,18.7438,17.6905,18.6362,298931.05866485,0
+UYM.US,D,20080319,000000,18.7221,18.8477,16.3199,16.3224,264088.69925575,0
+UYM.US,D,20080320,000000,16.1037,16.3473,15.176,16.05,322809.88174537,0
+UYM.US,D,20080324,000000,16.5151,17.6631,16.5084,17.0236,353559.99078128,0
+UYM.US,D,20080325,000000,18.9004,18.9004,17.6048,18.117,318143.35089782,0
+UYM.US,D,20080326,000000,18.2102,18.5432,18.0829,18.3687,173978.87209789,0
+UYM.US,D,20080327,000000,18.3172,18.5226,17.8508,17.9843,142252.88785032,0
+UYM.US,D,20080328,000000,18.6168,18.619,17.7194,17.7743,72560.137137361,0
+UYM.US,D,20080331,000000,17.8169,18.1342,17.2916,17.7056,162139.85924196,0
+UYM.US,D,20080401,000000,17.7606,18.4893,17.0754,18.4893,183749.67205667,0
+UYM.US,D,20080402,000000,18.4962,19.0008,18.1942,18.8225,203660.73913256,0
+UYM.US,D,20080403,000000,18.4405,20.0311,18.4405,19.6618,264305.5604139,0
+UYM.US,D,20080404,000000,19.9625,20.7453,19.8809,20.4533,283931.49522629,0
+UYM.US,D,20080407,000000,20.9825,21.4881,20.1091,20.6243,429754.5602913,0
+UYM.US,D,20080408,000000,19.9868,20.8248,19.9868,20.7607,202030.26449907,0
+UYM.US,D,20080409,000000,21.0566,21.0566,20.2408,20.4335,220238.56988875,0
+UYM.US,D,20080410,000000,20.33,20.6985,19.8568,20.567,217989.63935981,0
+UYM.US,D,20080411,000000,20.3857,20.5715,19.9393,20.0844,186115.06505944,0
+UYM.US,D,20080414,000000,19.953,20.3749,19.9168,20.1138,252587.02597916,0
+UYM.US,D,20080415,000000,20.5353,20.6457,19.8721,20.2361,348158.54156445,0
+UYM.US,D,20080416,000000,21.1058,22.2461,20.9669,21.6706,453255.88431875,0
+UYM.US,D,20080417,000000,21.9822,22.5449,21.439,21.9503,411265.13858551,0
+UYM.US,D,20080418,000000,22.9128,22.9128,21.8366,22.5133,254562.87208673,0
+UYM.US,D,20080421,000000,22.4573,22.8564,22.2066,22.7989,280987.8058018,0
+UYM.US,D,20080422,000000,22.7879,23.0113,21.7511,22.1955,428381.1062897,0
+UYM.US,D,20080423,000000,22.2254,22.3405,21.2863,21.4496,651362.56823429,0
+UYM.US,D,20080424,000000,21.7048,21.7048,20.2657,20.5333,484708.78414495,0
+UYM.US,D,20080425,000000,20.5894,21.943,20.5894,21.9075,411594.4462701,0
+UYM.US,D,20080428,000000,21.8414,21.9164,21.2234,21.3491,324420.27664199,0
+UYM.US,D,20080429,000000,21.0033,21.0033,19.8633,19.9803,257486.48177435,0
+UYM.US,D,20080430,000000,19.8241,20.7953,19.7714,20.2963,525659.39950856,0
+UYM.US,D,20080501,000000,20.062,20.147,19.0721,20.0333,517667.66423607,0
+UYM.US,D,20080502,000000,20.1071,20.8429,20.1071,20.6774,395285.68398789,0
+UYM.US,D,20080505,000000,20.9154,21.5977,20.9154,21.5977,260100.86351425,0
+UYM.US,D,20080506,000000,21.3023,22.182,21.3023,22.1175,164079.56182318,0
+UYM.US,D,20080507,000000,22.3388,22.3452,21.4005,21.4609,215788.90019935,0
+UYM.US,D,20080508,000000,21.6795,22.4995,21.6795,22.3857,238133.63138333,0
+UYM.US,D,20080509,000000,22.4218,22.4218,21.4564,21.9525,244410.5571275,0
+UYM.US,D,20080512,000000,21.854,22.5715,21.5074,22.5198,247217.70434132,0
+UYM.US,D,20080513,000000,22.5262,22.9868,22.1487,22.9465,305212.0003564,0
+UYM.US,D,20080514,000000,23.0113,23.7412,22.9285,23.0073,520334.25329181,0
+UYM.US,D,20080515,000000,23.1226,23.8066,23.1226,23.8066,229796.52463676,0
+UYM.US,D,20080516,000000,24.0247,24.5392,23.792,24.4834,247004.85913054,0
+UYM.US,D,20080519,000000,24.6413,24.9978,23.9284,24.1151,292196.31492015,0
+UYM.US,D,20080520,000000,23.8113,24.3777,23.4928,24.3634,180119.25563138,0
+UYM.US,D,20080521,000000,24.3634,24.6413,22.9244,23.076,172031.13762194,0
+UYM.US,D,20080522,000000,23.0427,23.6251,22.7684,22.8392,64821.406549377,0
+UYM.US,D,20080523,000000,22.8434,22.8434,21.7396,22.3014,132453.97625993,0
+UYM.US,D,20080527,000000,21.8786,22.0665,21.2799,21.9663,48315.862845892,0
+UYM.US,D,20080528,000000,22.6828,23.3957,21.3957,23.3957,127245.292517,0
+UYM.US,D,20080529,000000,23.1768,23.1768,22.5083,22.6427,60797.427281521,0
+UYM.US,D,20080530,000000,23.2354,23.3444,22.9938,23.195,51351.919059965,0
+UYM.US,D,20080602,000000,23.0113,23.7455,22.9576,22.9666,58869.772542428,0
+UYM.US,D,20080603,000000,23.1226,24.0526,22.7879,23.5147,198243.22612623,0
+UYM.US,D,20080604,000000,23.2771,23.6527,22.8372,22.8634,210949.68361476,0
+UYM.US,D,20080605,000000,23.2065,24.6388,23.2065,24.6158,119366.00377096,0
+UYM.US,D,20080606,000000,24.6934,24.8908,23.7015,23.7015,143618.30995718,0
+UYM.US,D,20080609,000000,24.013,24.575,23.9012,24.4635,69182.725396575,0
+UYM.US,D,20080610,000000,24.548,24.548,23.3444,23.7386,189966.35859025,0
+UYM.US,D,20080611,000000,23.95,24.1798,23.2354,23.2354,111169.45518245,0
+UYM.US,D,20080612,000000,23.2505,23.4622,22.5334,22.9081,38886.418413829,0
+UYM.US,D,20080613,000000,23.4577,24.2256,23.4513,24.2256,162902.88924286,0
+UYM.US,D,20080616,000000,24.4906,24.6826,24.3435,24.4438,126120.82725253,0
+UYM.US,D,20080617,000000,24.6826,25.1945,24.6751,24.7105,196608.73554537,0
+UYM.US,D,20080618,000000,24.6084,24.9182,24.2924,24.8983,52520.559745539,0
+UYM.US,D,20080619,000000,25.0775,25.2145,24.5101,24.5342,133180.86273447,0
+UYM.US,D,20080620,000000,24.3897,24.4884,23.5553,23.8541,124506.41640855,0
+UYM.US,D,20080623,000000,23.7822,24.6034,23.7483,24.5218,107531.00686241,0
+UYM.US,D,20080624,000000,24.4463,24.4463,23.0941,23.2379,134654.71542039,0
+UYM.US,D,20080625,000000,23.3351,23.787,22.2561,23.2903,217114.16283248,0
+UYM.US,D,20080626,000000,23.1424,23.3265,21.8563,22.0665,398574.74488647,0
+UYM.US,D,20080627,000000,22.0848,22.7523,21.6658,22.5198,245984.80849777,0
+UYM.US,D,20080630,000000,22.6627,23.1355,22.3388,22.4814,150842.9992814,0
+UYM.US,D,20080701,000000,22.006,22.1175,20.8778,22.1175,874882.16712688,0
+UYM.US,D,20080702,000000,22.268,22.268,18.9385,18.9831,1222185.3119008,0
+UYM.US,D,20080703,000000,19.2315,19.4363,17.9373,19.0234,543823.52947713,0
+UYM.US,D,20080707,000000,19.2388,19.9893,18.4756,19.019,572854.81303735,0
+UYM.US,D,20080708,000000,18.7953,18.7953,17.2515,18.6815,1764462.7016393,0
+UYM.US,D,20080709,000000,19.3566,20.011,18.6706,18.7134,664655.35403928,0
+UYM.US,D,20080710,000000,19.0393,19.8925,18.6886,19.6262,1874194.4476622,0
+UYM.US,D,20080711,000000,19.5214,20.1091,19.0008,19.8899,742536.62144601,0
+UYM.US,D,20080714,000000,20.2916,20.7253,19.5708,20.0222,429425.25260671,0
+UYM.US,D,20080715,000000,19.8835,19.8835,18.5411,19.1168,427031.74797234,0
+UYM.US,D,20080716,000000,19.099,19.2539,18.357,19.2539,564087.99992185,0
+UYM.US,D,20080717,000000,19.2132,19.68,18.0967,18.512,277702.76085059,0
+UYM.US,D,20080718,000000,18.429,19.1191,18.0742,18.2712,271747.11089627,0
+UYM.US,D,20080721,000000,18.4108,19.4363,18.4108,19.4187,328476.38348883,0
+UYM.US,D,20080722,000000,19.3583,19.3583,18.2712,18.9808,577103.68535811,0
+UYM.US,D,20080723,000000,18.9898,19.0861,17.7851,17.9133,221732.50231155,0
+UYM.US,D,20080724,000000,17.9885,18.3666,17.0916,17.1865,515551.25997044,0
+UYM.US,D,20080725,000000,17.5127,18.1404,17.0916,17.8708,208086.31313773,0
+UYM.US,D,20080728,000000,18.2513,18.2604,17.3434,17.6476,124711.22972457,0
+UYM.US,D,20080729,000000,18.183,18.4779,18.0067,18.3618,82077.932411633,0
+UYM.US,D,20080730,000000,18.7644,19.8809,18.5299,19.8809,327219.39196104,0
+UYM.US,D,20080731,000000,20.138,20.138,18.7333,18.8158,433674.12492746,0
+UYM.US,D,20080801,000000,19.048,19.048,17.7475,17.7518,365836.74190088,0
+UYM.US,D,20080804,000000,17.5371,17.5371,15.6606,15.9223,1351522.9129993,0
+UYM.US,D,20080805,000000,15.8867,16.5129,15.4153,16.1305,823594.50322488,0
+UYM.US,D,20080806,000000,16.1305,17.0508,16.1305,16.8072,554558.15680546,0
+UYM.US,D,20080807,000000,16.9704,16.9704,16.2421,16.2485,713822.59772827,0
+UYM.US,D,20080808,000000,15.8042,16.4293,15.507,16.2355,342026.1899257,0
+UYM.US,D,20080811,000000,16.1016,16.2285,15.2681,15.784,1215767.8279986,0
+UYM.US,D,20080812,000000,15.6651,16.2311,15.6651,15.8221,641129.93432761,0
+UYM.US,D,20080813,000000,16.1518,17.1561,15.9738,17.0916,624495.88030818,0
+UYM.US,D,20080814,000000,16.5789,17.0774,16.3897,16.7191,1583745.0698493,0
+UYM.US,D,20080815,000000,16.4455,16.6447,15.9561,16.2465,1399931.1426347,0
+UYM.US,D,20080818,000000,16.4455,16.8458,15.9561,16.1059,364736.37232064,0
+UYM.US,D,20080819,000000,15.7932,16.5877,15.7731,16.2682,858513.16563408,0
+UYM.US,D,20080820,000000,16.4589,17.1003,16.4589,17.035,447733.95668072,0
+UYM.US,D,20080821,000000,17.3172,17.6857,17.1219,17.373,609556.55608021,0
+UYM.US,D,20080822,000000,17.3986,17.6048,16.9995,17.2205,289208.45007456,0
+UYM.US,D,20080825,000000,17.0799,17.2826,16.2152,16.5742,189327.82295792,0
+UYM.US,D,20080826,000000,16.5655,16.6896,16.3087,16.6422,323175.33295632,0
+UYM.US,D,20080827,000000,16.7191,17.2025,16.7191,17.1176,108008.90459981,0
+UYM.US,D,20080828,000000,17.357,17.5371,17.0279,17.419,144686.55195843,0
+UYM.US,D,20080829,000000,17.4489,17.5511,16.9995,17.006,80226.580672629,0
+UYM.US,D,20080902,000000,16.9081,16.9081,15.5502,15.695,331845.76333487,0
+UYM.US,D,20080903,000000,15.4775,15.9855,14.7387,15.2258,1317399.4081699,0
+UYM.US,D,20080904,000000,15.1666,15.2504,13.6077,13.9452,2410182.8638144,0
+UYM.US,D,20080905,000000,14.0976,14.4459,13.1389,14.352,3120519.6192228,0
+UYM.US,D,20080908,000000,14.9686,15.0801,13.4364,13.8139,1328001.509235,0
+UYM.US,D,20080909,000000,13.8139,13.8139,12.2308,12.2353,5119706.4129258,0
+UYM.US,D,20080910,000000,12.343,13.168,12.1488,12.8368,2948384.0669692,0
+UYM.US,D,20080911,000000,12.6135,13.4671,12.1286,13.4472,2631172.4158619,0
+UYM.US,D,20080912,000000,13.4026,14.506,13.4026,14.2982,1758719.8968958,0
+UYM.US,D,20080915,000000,14.5847,14.5847,12.5711,12.6782,942912.31562737,0
+UYM.US,D,20080916,000000,12.341,13.3602,11.7852,13.3602,2181542.9320211,0
+UYM.US,D,20080917,000000,13.1816,13.1926,11.8324,12.2742,1337081.5662455,0
+UYM.US,D,20080918,000000,12.7188,13.1369,11.405,13.1369,968899.51107877,0
+UYM.US,D,20080919,000000,14.0773,20.062,12.6675,14.5196,1151010.6766072,0
+UYM.US,D,20080922,000000,14.5351,15.1514,13.6511,13.74,1038250.906265,0
+UYM.US,D,20080923,000000,13.9605,14.3986,12.5784,12.6221,1408208.0101707,0
+UYM.US,D,20080924,000000,12.846,13.1038,12.1197,12.2094,696879.31576113,0
+UYM.US,D,20080925,000000,12.1022,12.4151,11.8696,12.3099,780539.53143776,0
+UYM.US,D,20080926,000000,11.673,11.7038,10.9936,11.311,1130119.7183723,0
+UYM.US,D,20080929,000000,11.1674,11.1674,8.71301,9.6077,1845408.1368918,0
+UYM.US,D,20080930,000000,9.71601,9.84375,9.15549,9.83006,1151918.2807135,0
+UYM.US,D,20081001,000000,9.71153,9.7586,8.94733,9.21825,773628.08600864,0
+UYM.US,D,20081002,000000,9.15998,9.15998,7.51827,7.88407,2915686.2234573,0
+UYM.US,D,20081003,000000,8.10568,8.37885,7.33251,7.45528,2310535.1616455,0
+UYM.US,D,20081006,000000,7.08276,7.14826,5.81058,6.92514,5659449.7398718,0
+UYM.US,D,20081007,000000,7.31408,7.3502,5.94704,6.02921,4016810.8017958,0
+UYM.US,D,20081008,000000,5.5937,6.6866,5.41766,6.21273,8386097.2885821,0
+UYM.US,D,20081009,000000,6.44182,7.14826,4.85041,5.4037,6630959.6167431,0
+UYM.US,D,20081010,000000,4.95724,5.55809,4.14822,5.07078,11101190.9567,0
+UYM.US,D,20081013,000000,5.69455,6.25581,5.18408,6.25357,8123606.9363808,0
+UYM.US,D,20081014,000000,6.56557,6.67962,5.57627,5.84171,6802777.9091543,0
+UYM.US,D,20081015,000000,5.40595,5.43334,4.26923,4.40096,6307157.7959966,0
+UYM.US,D,20081016,000000,4.56206,4.91491,4.03342,4.91491,10173286.236405,0
+UYM.US,D,20081017,000000,4.60863,5.41964,4.46794,4.82526,9261850.9162889,0
+UYM.US,D,20081020,000000,5.13627,5.75281,5.07078,5.75281,11577743.35173,0
+UYM.US,D,20081021,000000,5.57851,5.69455,5.02895,5.03717,36203918.174592,0
+UYM.US,D,20081022,000000,4.7025,4.76301,3.79811,4.33397,35846081.199858,0
+UYM.US,D,20081023,000000,4.16166,4.37231,3.57475,3.9769,54066574.989819,0
+UYM.US,D,20081024,000000,3.21692,3.95398,3.1858,3.82076,41878724.897218,0
+UYM.US,D,20081027,000000,3.57699,3.83397,3.22789,3.22789,40981413.664012,0
+UYM.US,D,20081028,000000,3.52793,3.93132,3.12305,3.90967,58516590.050699,0
+UYM.US,D,20081029,000000,3.91439,4.60165,3.89621,4.27844,68239431.565947,0
+UYM.US,D,20081030,000000,4.68731,4.91241,4.16639,4.61759,56097877.314664,0
+UYM.US,D,20081031,000000,4.52047,4.93034,4.39448,4.72964,41123815.141915,0
+UYM.US,D,20081103,000000,4.72516,4.93956,4.58198,4.7025,23077071.315053,0
+UYM.US,D,20081104,000000,5.02696,5.28817,4.94429,5.25032,33147509.139233,0
+UYM.US,D,20081105,000000,5.05983,5.18408,4.47915,4.51376,41200118.142005,0
+UYM.US,D,20081106,000000,4.37879,4.46147,3.82251,3.86534,54435150.607827,0
+UYM.US,D,20081107,000000,3.96544,4.19851,3.85414,4.13029,46797710.244489,0
+UYM.US,D,20081110,000000,4.47018,4.5379,4.03566,4.18258,32814093.140476,0
+UYM.US,D,20081111,000000,3.92486,3.98361,3.59915,3.75578,49795337.858147,0
+UYM.US,D,20081112,000000,3.54561,3.59492,3.15268,3.15268,53665325.623982,0
+UYM.US,D,20081113,000000,3.28664,3.79114,2.94401,3.76897,77561324.911412,0
+UYM.US,D,20081114,000000,3.60612,3.80034,3.36733,3.39621,63141330.949889,0
+UYM.US,D,20081117,000000,3.262,3.42933,3.11184,3.16139,54159572.283138,0
+UYM.US,D,20081118,000000,3.15915,3.25751,2.8596,3.01672,71588426.463122,0
+UYM.US,D,20081119,000000,2.98934,3.12529,2.52444,2.5314,69311239.728463,0
+UYM.US,D,20081120,000000,2.4465,2.54436,1.97272,2.01071,75773083.785376,0
+UYM.US,D,20081121,000000,2.14918,2.38848,2.05311,2.35302,56442485.758751,0
+UYM.US,D,20081124,000000,2.52444,2.84242,2.47538,2.69227,74239787.046428,0
+UYM.US,D,20081125,000000,2.79336,2.89521,2.63001,2.75501,45520586.772524,0
+UYM.US,D,20081126,000000,2.72987,3.19004,2.71642,3.06105,39781183.536401,0
+UYM.US,D,20081128,000000,3.12977,3.18356,3.0339,3.16588,12803639.399004,0
+UYM.US,D,20081201,000000,2.93753,2.94875,2.45994,2.50227,29163360.037423,0
+UYM.US,D,20081202,000000,2.59814,2.72788,2.50227,2.70945,32435714.594929,0
+UYM.US,D,20081203,000000,2.54436,2.71169,2.42882,2.64769,40279381.887772,0
+UYM.US,D,20081204,000000,2.51771,2.71417,2.39769,2.48908,37164978.556398,0
+UYM.US,D,20081205,000000,2.41114,2.6721,2.23405,2.64769,40595529.312825,0
+UYM.US,D,20081208,000000,2.94875,3.20597,2.92907,3.11633,63437442.813498,0
+UYM.US,D,20081209,000000,3.00328,3.35089,2.98485,3.0832,61742901.771572,0
+UYM.US,D,20081210,000000,3.23709,3.44402,3.21941,3.38774,68145084.914311,0
+UYM.US,D,20081211,000000,3.36259,3.56777,3.05183,3.14073,58115790.470968,0
+UYM.US,D,20081212,000000,2.86607,3.3001,2.81478,3.23012,58056169.716267,0
+UYM.US,D,20081215,000000,3.36733,3.43157,3.07649,3.21941,44691639.01145,0
+UYM.US,D,20081216,000000,3.30881,3.57226,3.26399,3.54139,37864709.194795,0
+UYM.US,D,20081217,000000,3.52993,3.75777,3.49033,3.60612,45681963.601765,0
+UYM.US,D,20081218,000000,3.66165,3.67684,3.13848,3.23709,40250507.226159,0
+UYM.US,D,20081219,000000,3.23012,3.32449,3.11184,3.19476,33624880.787528,0
+UYM.US,D,20081222,000000,3.22166,3.23709,2.79336,2.93306,27071649.832191,0
+UYM.US,D,20081223,000000,2.94875,3.05382,2.86831,2.89944,16341845.656661,0
+UYM.US,D,20081224,000000,2.90392,2.92235,2.8332,2.88151,4842569.9006548,0
+UYM.US,D,20081226,000000,2.91115,3.04287,2.86831,3.02345,7111443.6242515,0
+UYM.US,D,20081229,000000,3.01423,3.03191,2.80333,2.91811,14748807.684591,0
+UYM.US,D,20081230,000000,2.93753,3.0832,2.8977,3.07898,11769540.982323,0
+UYM.US,D,20081231,000000,3.09441,3.262,3.06105,3.20373,14944018.870451,0
+UYM.US,D,20090102,000000,3.26871,3.55632,3.23012,3.51598,27930913.979984,0
+UYM.US,D,20090105,000000,3.46045,3.71045,3.3855,3.62131,29042014.171597,0
+UYM.US,D,20090106,000000,3.69925,3.91863,3.63451,3.86086,42960729.550113,0
+UYM.US,D,20090107,000000,3.66165,3.68606,3.35787,3.38924,36071749.330595,0
+UYM.US,D,20090108,000000,3.32449,3.58595,3.29785,3.58595,25369358.011834,0
+UYM.US,D,20090109,000000,3.61484,3.61484,3.33321,3.35089,30521605.646325,0
+UYM.US,D,20090112,000000,3.31304,3.31304,2.99406,3.06105,26761771.300987,0
+UYM.US,D,20090113,000000,3.00552,3.13848,2.95721,3.06105,25373582.788471,0
+UYM.US,D,20090114,000000,2.95521,2.98734,2.73434,2.78415,34778445.606664,0
+UYM.US,D,20090115,000000,2.76149,2.99854,2.59814,2.94401,38892056.803941,0
+UYM.US,D,20090116,000000,3.09242,3.13152,2.8332,3.02594,37556035.447802,0
+UYM.US,D,20090120,000000,2.95521,2.98934,2.64769,2.66039,34103280.51835,0
+UYM.US,D,20090121,000000,2.7483,2.91339,2.61233,2.90193,33270911.170115,0
+UYM.US,D,20090122,000000,2.78415,2.87703,2.66512,2.77269,35662375.703223,0
+UYM.US,D,20090123,000000,2.62603,2.98734,2.59615,2.884,33594692.911124,0
+UYM.US,D,20090126,000000,2.8977,3.072,2.75029,2.8078,30051727.755829,0
+UYM.US,D,20090127,000000,2.8728,2.95521,2.78166,2.89322,29115534.120156,0
+UYM.US,D,20090128,000000,2.97314,3.15716,2.97314,3.0852,35412029.575877,0
+UYM.US,D,20090129,000000,3.01672,3.01672,2.8596,2.89073,28018365.249981,0
+UYM.US,D,20090130,000000,2.92708,2.93529,2.61458,2.63674,41127051.995499,0
+UYM.US,D,20090202,000000,2.5466,2.68529,2.51298,2.59167,24808739.790443,0
+UYM.US,D,20090203,000000,2.61682,2.7209,2.58693,2.68106,24864826.511456,0
+UYM.US,D,20090204,000000,2.7483,2.8977,2.73186,2.74581,38065775.631924,0
+UYM.US,D,20090205,000000,2.73684,2.96643,2.6833,2.90641,40448188.219653,0
+UYM.US,D,20090206,000000,2.94875,3.19949,2.94875,3.12977,35418021.369358,0
+UYM.US,D,20090209,000000,3.17683,3.31553,3.072,3.14795,36002586.684935,0
+UYM.US,D,20090210,000000,3.15019,3.26647,2.79336,2.87703,45446339.937489,0
+UYM.US,D,20090211,000000,2.92235,2.99854,2.76149,2.86607,30275022.461668,0
+UYM.US,D,20090212,000000,2.75501,2.95298,2.68978,2.94875,30273042.599614,0
+UYM.US,D,20090213,000000,2.93753,2.98485,2.8596,2.89073,22470462.464344,0
+UYM.US,D,20090217,000000,2.70272,2.73434,2.53514,2.53763,36608785.909012,0
+UYM.US,D,20090218,000000,2.59167,2.60064,2.42209,2.49107,32353712.965517,0
+UYM.US,D,20090219,000000,2.57822,2.65168,2.43779,2.4445,31719092.881881,0
+UYM.US,D,20090220,000000,2.37478,2.50651,2.31648,2.46218,40881854.312686,0
+UYM.US,D,20090223,000000,2.51771,2.51771,2.08889,2.10011,50916461.854403,0
+UYM.US,D,20090224,000000,2.13138,2.30133,2.05759,2.26724,51293089.446896,0
+UYM.US,D,20090225,000000,2.2719,2.33916,2.1649,2.18055,49926868.166511,0
+UYM.US,D,20090226,000000,2.24066,2.332,2.13138,2.14477,33243132.862134,0
+UYM.US,D,20090227,000000,2.06881,2.23188,2.03079,2.12017,34364698.612602,0
+UYM.US,D,20090302,000000,2.02184,2.04423,1.75371,1.78281,66829813.958249,0
+UYM.US,D,20090303,000000,1.85206,1.90789,1.75821,1.81193,43255471.975668,0
+UYM.US,D,20090304,000000,1.97714,2.08225,1.9682,2.00403,50089321.269648,0
+UYM.US,D,20090305,000000,1.89898,1.98175,1.80293,1.84756,29745913.363366,0
+UYM.US,D,20090306,000000,1.91013,1.97046,1.77385,1.88567,39508581.028714,0
+UYM.US,D,20090309,000000,1.85432,1.95481,1.80964,1.8454,41241470.352105,0
+UYM.US,D,20090310,000000,1.94813,2.10011,1.92582,2.08663,41953919.495832,0
+UYM.US,D,20090311,000000,2.15815,2.19842,2.08225,2.15815,41073884.868226,0
+UYM.US,D,20090312,000000,2.1246,2.28534,2.06435,2.28534,32709529.918722,0
+UYM.US,D,20090313,000000,2.33447,2.34132,2.21178,2.27874,29649165.1752,0
+UYM.US,D,20090316,000000,2.30325,2.46642,2.30325,2.31425,27267234.501157,0
+UYM.US,D,20090317,000000,2.2627,2.34833,2.18939,2.33916,21034199.045825,0
+UYM.US,D,20090318,000000,2.27874,2.52668,2.23862,2.5202,32343444.188084,0
+UYM.US,D,20090319,000000,2.65791,2.7483,2.6076,2.67683,57894359.16471,0
+UYM.US,D,20090320,000000,2.68106,2.6833,2.47737,2.52668,24347247.198062,0
+UYM.US,D,20090323,000000,2.68106,2.84889,2.60984,2.8332,37712737.714301,0
+UYM.US,D,20090324,000000,2.76598,2.92484,2.71642,2.83744,30782007.705892,0
+UYM.US,D,20090325,000000,2.87928,3.0339,2.69227,2.84242,48479010.707926,0
+UYM.US,D,20090326,000000,2.95721,3.11633,2.94177,3.05632,52059673.561212,0
+UYM.US,D,20090327,000000,2.99157,3.02767,2.87703,2.92907,30214104.555966,0
+UYM.US,D,20090330,000000,2.70472,2.70945,2.569,2.63674,29071294.443894,0
+UYM.US,D,20090331,000000,2.72987,2.78888,2.62354,2.67683,33327889.431444,0
+UYM.US,D,20090401,000000,2.57822,2.93753,2.5598,2.87504,34297487.717365,0
+UYM.US,D,20090402,000000,3.12055,3.24357,3.072,3.14546,47000210.374831,0
+UYM.US,D,20090403,000000,3.12305,3.28889,3.09441,3.26647,42196430.509852,0
+UYM.US,D,20090406,000000,3.136,3.15268,3.00776,3.14546,27823997.413069,0
+UYM.US,D,20090407,000000,2.9963,3.03017,2.89521,2.92235,25474089.903378,0
+UYM.US,D,20090408,000000,2.94401,3.01872,2.85761,2.9963,17348968.954838,0
+UYM.US,D,20090409,000000,3.20597,3.30259,3.16339,3.26871,25595062.286099,0
+UYM.US,D,20090413,000000,3.20796,3.45124,3.16787,3.38077,20212801.265813,0
+UYM.US,D,20090414,000000,3.32449,3.4627,3.24829,3.26399,24352732.982173,0
+UYM.US,D,20090415,000000,3.21493,3.34616,3.17683,3.3377,17386726.89204,0
+UYM.US,D,20090416,000000,3.3743,3.43979,3.22789,3.38077,22938894.613786,0
+UYM.US,D,20090417,000000,3.36733,3.42709,3.28192,3.39397,24350182.855592,0
+UYM.US,D,20090420,000000,3.262,3.28192,2.97314,3.01423,21033592.637772,0
+UYM.US,D,20090421,000000,2.92708,3.18356,2.89073,3.16339,22057538.739494,0
+UYM.US,D,20090422,000000,3.11434,3.43157,3.06976,3.22789,29396971.712064,0
+UYM.US,D,20090423,000000,3.27768,3.28889,3.14073,3.21269,18827488.171616,0
+UYM.US,D,20090424,000000,3.27544,3.5608,3.27544,3.50279,34763767.319015,0
+UYM.US,D,20090427,000000,3.322,3.45572,3.26647,3.35313,24567823.107531,0
+UYM.US,D,20090428,000000,3.25079,3.37181,3.19949,3.28664,13253023.910055,0
+UYM.US,D,20090429,000000,3.35787,3.5608,3.33944,3.46718,23352762.08627,0
+UYM.US,D,20090430,000000,3.61285,3.78242,3.60837,3.66165,33097064.82428,0
+UYM.US,D,20090501,000000,3.68157,3.9007,3.63924,3.7752,19625910.716707,0
+UYM.US,D,20090504,000000,3.89621,4.25554,3.89198,4.25554,31284165.781373,0
+UYM.US,D,20090505,000000,4.27596,4.28541,4.0262,4.15493,23295141.27336,0
+UYM.US,D,20090506,000000,4.29015,4.38328,4.16888,4.24632,26507774.677479,0
+UYM.US,D,20090507,000000,4.42511,4.44776,3.91439,4.03342,32838100.473871,0
+UYM.US,D,20090508,000000,4.15493,4.30708,4.05782,4.28068,27774878.360749,0
+UYM.US,D,20090511,000000,4.13725,4.13725,3.9632,4.07102,17762840.443269,0
+UYM.US,D,20090512,000000,4.13277,4.21171,3.89397,4.1014,15725052.363415,0
+UYM.US,D,20090513,000000,3.9007,3.91439,3.56304,3.61907,31412900.990366,0
+UYM.US,D,20090514,000000,3.58396,3.85414,3.52793,3.77993,20224969.586354,0
+UYM.US,D,20090515,000000,3.79363,3.91638,3.63451,3.73984,16461508.840538,0
+UYM.US,D,20090518,000000,3.83148,4.0643,3.79363,4.04861,18874743.824356,0
+UYM.US,D,20090519,000000,4.06679,4.29662,4.05782,4.18457,21463315.070484,0
+UYM.US,D,20090520,000000,4.31356,4.60614,4.21868,4.26225,24517824.562735,0
+UYM.US,D,20090521,000000,4.12157,4.15693,3.88725,3.99881,18157720.516572,0
+UYM.US,D,20090522,000000,4.08148,4.19179,3.98361,4.07501,14203425.967533,0
+UYM.US,D,20090526,000000,3.95174,4.27844,3.86982,4.23985,20599219.738001,0
+UYM.US,D,20090527,000000,4.27396,4.40544,4.07699,4.09916,23486099.570952,0
+UYM.US,D,20090528,000000,4.18929,4.26674,4.03093,4.24632,22148082.288968,0
+UYM.US,D,20090529,000000,4.34094,4.4413,4.28317,4.42959,24296859.106372,0
+UYM.US,D,20090601,000000,4.578,4.87905,4.51798,4.79413,41545959.481935,0
+UYM.US,D,20090602,000000,4.78567,4.91964,4.72765,4.88378,26369035.743581,0
+UYM.US,D,20090603,000000,4.79016,4.79215,4.31579,4.47441,32170963.264356,0
+UYM.US,D,20090604,000000,4.54936,4.75678,4.46147,4.7025,32201781.644497,0
+UYM.US,D,20090605,000000,4.82526,4.84593,4.4769,4.63377,24866408.794721,0
+UYM.US,D,20090608,000000,4.52471,4.55161,4.29015,4.49757,22817376.062223,0
+UYM.US,D,20090609,000000,4.58398,4.79862,4.52895,4.74757,25863592.623148,0
+UYM.US,D,20090610,000000,4.89723,4.91241,4.52895,4.72043,27387447.869823,0
+UYM.US,D,20090611,000000,4.74134,5.00903,4.74134,4.93956,26727575.509105,0
+UYM.US,D,20090612,000000,4.82302,4.82302,4.61759,4.71819,23717450.267221,0
+UYM.US,D,20090615,000000,4.5663,4.5663,4.25554,4.34792,32964361.859282,0
+UYM.US,D,20090616,000000,4.36809,4.46147,4.07923,4.14199,33041998.1539,0
+UYM.US,D,20090617,000000,4.05782,4.09467,3.82699,3.97939,34618337.816792,0
+UYM.US,D,20090618,000000,3.99009,4.13277,3.88725,4.04412,20867171.77863,0
+UYM.US,D,20090619,000000,4.11484,4.17784,3.98138,4.05559,17673236.62548,0
+UYM.US,D,20090622,000000,3.89821,3.90269,3.50503,3.52072,38653192.270136,0
+UYM.US,D,20090623,000000,3.52321,3.68606,3.46045,3.63028,27432703.580771,0
+UYM.US,D,20090624,000000,3.73984,3.88103,3.6751,3.74208,27514464.25334,0
+UYM.US,D,20090625,000000,3.68382,3.96544,3.66389,3.96544,30152785.055526,0
+UYM.US,D,20090626,000000,3.93132,4.02395,3.8895,3.94726,20295308.904594,0
+UYM.US,D,20090629,000000,3.9769,4.06679,3.9007,4.01499,15860831.5441,0
+UYM.US,D,20090630,000000,4.01499,4.07699,3.85414,3.9119,15453453.842572,0
+UYM.US,D,20090701,000000,4.00827,4.11708,3.91863,3.94726,18202052.559623,0
+UYM.US,D,20090702,000000,3.76499,3.80931,3.69502,3.71942,17503884.124755,0
+UYM.US,D,20090706,000000,3.57947,3.58396,3.40019,3.57475,23292257.823146,0
+UYM.US,D,20090707,000000,3.56304,3.58147,3.36259,3.38301,22842467.70141,0
+UYM.US,D,20090708,000000,3.38077,3.4988,3.20373,3.35313,34571620.301002,0
+UYM.US,D,20090709,000000,3.48561,3.51823,3.37878,3.45124,25757491.293551,0
+UYM.US,D,20090710,000000,3.35563,3.46494,3.262,3.40418,14952135.100091,0
+UYM.US,D,20090713,000000,3.41837,3.58595,3.25278,3.58595,20978883.386708,0
+UYM.US,D,20090714,000000,3.6512,3.70821,3.54561,3.64871,23803090.344953,0
+UYM.US,D,20090715,000000,3.80707,3.9881,3.80234,3.9632,29286705.845041,0
+UYM.US,D,20090716,000000,3.96544,4.21171,3.94278,4.18929,28832542.356616,0
+UYM.US,D,20090717,000000,4.18705,4.29861,4.09244,4.22267,28136751.362593,0
+UYM.US,D,20090720,000000,4.35016,4.44776,4.26674,4.42511,30640819.044096,0
+UYM.US,D,20090721,000000,4.50454,4.58647,4.21644,4.43656,41234884.198414,0
+UYM.US,D,20090722,000000,4.31107,4.49284,4.27844,4.46147,21579894.006778,0
+UYM.US,D,20090723,000000,4.45923,4.77919,4.41016,4.74558,39841940.804208,0
+UYM.US,D,20090724,000000,4.67586,4.83447,4.62482,4.82526,25236084.78231,0
+UYM.US,D,20090727,000000,4.85489,4.955,4.7543,4.86784,25183885.498355,0
+UYM.US,D,20090728,000000,4.72516,4.83447,4.58821,4.75877,32766275.255104,0
+UYM.US,D,20090729,000000,4.61286,4.63577,4.45449,4.53343,33646908.258869,0
+UYM.US,D,20090730,000000,4.69379,4.90793,4.68507,4.79215,34868330.540769,0
+UYM.US,D,20090731,000000,4.78791,5.04838,4.76999,4.97342,26673364.235516,0
+UYM.US,D,20090803,000000,5.17512,5.39076,5.14748,5.36188,32647110.048702,0
+UYM.US,D,20090804,000000,5.27447,5.48812,5.21844,5.37084,32355243.041466,0
+UYM.US,D,20090805,000000,5.4037,5.49608,5.23861,5.43757,28289554.144192,0
+UYM.US,D,20090806,000000,5.49608,5.58523,5.26376,5.39076,19368721.415038,0
+UYM.US,D,20090807,000000,5.54465,5.56258,5.28144,5.4692,21491109.442254,0
+UYM.US,D,20090810,000000,5.40595,5.41766,5.20749,5.29215,16198167.107494,0
+UYM.US,D,20090811,000000,5.20076,5.27247,5.11162,5.2411,21699757.988024,0
+UYM.US,D,20090812,000000,5.17064,5.47865,5.15669,5.38155,14133018.378188,0
+UYM.US,D,20090813,000000,5.5053,5.66442,5.43334,5.65321,18016150.339774,0
+UYM.US,D,20090814,000000,5.65321,5.6811,5.28144,5.41292,23723783.416229,0
+UYM.US,D,20090817,000000,4.99559,5.02895,4.87457,4.90146,23674829.017751,0
+UYM.US,D,20090818,000000,4.96894,5.10565,4.93956,5.05983,15317734.901098,0
+UYM.US,D,20090819,000000,4.86561,5.26152,4.83,5.17711,22932649.81562,0
+UYM.US,D,20090820,000000,5.19679,5.29688,5.17064,5.23214,15440767.46482,0
+UYM.US,D,20090821,000000,5.35963,5.53767,5.3422,5.51376,19082705.643126,0
+UYM.US,D,20090824,000000,5.67861,5.71745,5.44006,5.46671,23235171.131237,0
+UYM.US,D,20090825,000000,5.56755,5.65321,5.33797,5.393,20980256.84071,0
+UYM.US,D,20090826,000000,5.33971,5.44678,5.22766,5.3173,18206486.165523,0
+UYM.US,D,20090827,000000,5.29887,5.40595,5.05734,5.35291,20719573.664827,0
+UYM.US,D,20090828,000000,5.51825,5.51974,5.31506,5.45127,15819085.771156,0
+UYM.US,D,20090831,000000,5.27247,5.27247,5.14972,5.21197,15149402.451006,0
+UYM.US,D,20090901,000000,5.14076,5.38155,4.91964,4.93283,23592967.946497,0
+UYM.US,D,20090902,000000,4.89723,5.0663,4.83447,5.02696,13437066.74627,0
+UYM.US,D,20090903,000000,5.16839,5.24783,5.02696,5.24783,11104415.76244,0
+UYM.US,D,20090904,000000,5.25032,5.40146,5.11411,5.39076,13327700.451457,0
+UYM.US,D,20090908,000000,5.60963,5.68558,5.54016,5.59793,13484121.60164,0
+UYM.US,D,20090909,000000,5.642,5.74634,5.54664,5.68334,16990577.779366,0
+UYM.US,D,20090910,000000,5.68334,5.8965,5.52199,5.89176,18801476.880481,0
+UYM.US,D,20090911,000000,5.98041,6.08349,5.80859,5.91218,23265166.242167,0
+UYM.US,D,20090914,000000,5.78444,6.11064,5.71298,6.0947,16128253.479675,0
+UYM.US,D,20090915,000000,6.1465,6.46174,6.11064,6.41916,20104350.607003,0
+UYM.US,D,20090916,000000,6.60865,6.74685,6.50581,6.68834,28345211.158836,0
+UYM.US,D,20090917,000000,6.66094,6.84097,6.47867,6.57927,29481190.144426,0
+UYM.US,D,20090918,000000,6.65621,6.67314,6.4463,6.54515,16643443.304382,0
+UYM.US,D,20090921,000000,6.34271,6.51627,6.22419,6.46622,16126341.888726,0
+UYM.US,D,20090922,000000,6.66094,6.76926,6.61289,6.7085,17370016.53502,0
+UYM.US,D,20090923,000000,6.7334,6.75108,6.39202,6.41442,17464146.325498,0
+UYM.US,D,20090924,000000,6.45277,6.47693,6.01128,6.11737,19764187.816658,0
+UYM.US,D,20090925,000000,5.99759,6.16592,5.87583,5.90994,15266230.376037,0
+UYM.US,D,20090928,000000,5.96995,6.27847,5.93409,6.19704,12642491.478763,0
+UYM.US,D,20090929,000000,6.22419,6.3828,6.14849,6.1836,10628060.148831,0
+UYM.US,D,20090930,000000,6.31134,6.32204,5.96547,6.12209,16053086.992693,0
+UYM.US,D,20091001,000000,6.07453,6.09047,5.60043,5.60267,17691420.835185,0
+UYM.US,D,20091002,000000,5.3554,5.68982,5.33971,5.51576,15504729.458632,0
+UYM.US,D,20091005,000000,5.61412,5.87109,5.57378,5.82901,10911614.145005,0
+UYM.US,D,20091006,000000,6.04514,6.21024,5.92513,6.08798,17501840.007542,0
+UYM.US,D,20091007,000000,6.08598,6.21945,6.0317,6.18584,10563873.261968,0
+UYM.US,D,20091008,000000,6.41194,6.5342,6.28071,6.46423,17667823.128421,0
+UYM.US,D,20091009,000000,6.42563,6.52996,6.31134,6.45975,8620933.827172,0
+UYM.US,D,20091012,000000,6.5728,6.69506,6.42339,6.5078,9323873.2075192,0
+UYM.US,D,20091013,000000,6.44855,6.59471,6.32204,6.55661,10784830.686436,0
+UYM.US,D,20091014,000000,6.74884,6.87982,6.6841,6.83201,15108608.457589,0
+UYM.US,D,20091015,000000,6.73789,6.92514,6.68186,6.89675,10893895.785195,0
+UYM.US,D,20091016,000000,6.8091,6.82504,6.66518,6.71323,13260497.588116,0
+UYM.US,D,20091019,000000,6.75582,7.00656,6.71548,6.93435,12746444.276516,0
+UYM.US,D,20091020,000000,7.03795,7.03795,6.64675,6.82504,12437967.310945,0
+UYM.US,D,20091021,000000,6.71323,7.02225,6.67738,6.69506,14849282.671918,0
+UYM.US,D,20091022,000000,6.67962,6.89451,6.4463,6.85691,16694530.170916,0
+UYM.US,D,20091023,000000,6.91269,6.93435,6.49236,6.56084,18469309.841357,0
+UYM.US,D,20091026,000000,6.58375,6.83426,6.24411,6.28942,20453039.25362,0
+UYM.US,D,20091027,000000,6.26229,6.34495,6.12657,6.15496,17064551.529979,0
+UYM.US,D,20091028,000000,6.07678,6.09246,5.62557,5.64873,24862131.810769,0
+UYM.US,D,20091029,000000,5.85765,6.1465,5.84644,6.09246,26074506.163237,0
+UYM.US,D,20091030,000000,6.07229,6.08349,5.52846,5.63728,30691026.418155,0
+UYM.US,D,20091102,000000,5.7192,5.97393,5.47144,5.72792,35541829.010924,0
+UYM.US,D,20091103,000000,5.55585,5.99983,5.52846,5.93633,20335769.574378,0
+UYM.US,D,20091104,000000,6.15496,6.19953,5.894,5.9057,27397556.009361,0
+UYM.US,D,20091105,000000,6.04092,6.27125,5.9829,6.25581,16789623.788763,0
+UYM.US,D,20091106,000000,6.12433,6.46423,6.10142,6.29191,15596493.856107,0
+UYM.US,D,20091109,000000,6.50581,6.74685,6.48341,6.74685,16809414.377418,0
+UYM.US,D,20091110,000000,6.70403,6.75831,6.5342,6.6866,19505171.258934,0
+UYM.US,D,20091111,000000,6.8589,6.97195,6.74262,6.8228,22574186.353097,0
+UYM.US,D,20091112,000000,6.79865,6.96971,6.63107,6.70403,22653898.892506,0
+UYM.US,D,20091113,000000,6.71996,6.90846,6.64675,6.78993,17645149.089552,0
+UYM.US,D,20091116,000000,6.9478,7.22968,6.94556,7.15946,20763712.942404,0
+UYM.US,D,20091117,000000,7.07579,7.31658,7.00432,7.3121,15887613.897132,0
+UYM.US,D,20091118,000000,7.36763,7.39875,7.12236,7.22494,14230465.341196,0
+UYM.US,D,20091119,000000,7.06259,7.08475,6.76677,6.98142,20593388.582415,0
+UYM.US,D,20091120,000000,6.80487,6.98142,6.74262,6.94307,14388878.401276,0
+UYM.US,D,20091123,000000,7.18461,7.34372,6.97893,7.01105,21889391.022982,0
+UYM.US,D,20091124,000000,7.01105,7.04641,6.83873,6.99486,18693548.294829,0
+UYM.US,D,20091125,000000,7.10517,7.25508,7.01976,7.2364,12783005.461401,0
+UYM.US,D,20091127,000000,6.78071,7.04043,6.63107,6.88829,14359541.905715,0
+UYM.US,D,20091130,000000,6.88381,7.00183,6.77823,6.90149,17358378.319533,0
+UYM.US,D,20091201,000000,7.11563,7.24785,7.0738,7.12833,20508836.826422,0
+UYM.US,D,20091202,000000,7.14427,7.39875,7.13979,7.33251,20337235.395169,0
+UYM.US,D,20091203,000000,7.34372,7.39203,7.0489,7.05363,21670786.943673,0
+UYM.US,D,20091204,000000,7.26105,7.32081,6.60641,6.83426,31792901.978651,0
+UYM.US,D,20091207,000000,6.77823,7.00656,6.76278,6.84546,16178368.486945,0
+UYM.US,D,20091208,000000,6.72445,6.76278,6.54989,6.59944,16248077.301447,0
+UYM.US,D,20091209,000000,6.66892,6.81806,6.50979,6.80686,16803057.132727,0
+UYM.US,D,20091210,000000,6.86563,6.97195,6.74038,6.80038,11945371.206159,0
+UYM.US,D,20091211,000000,6.86339,6.93435,6.70627,6.83873,13072627.554054,0
+UYM.US,D,20091214,000000,6.95452,7.07803,6.85019,7.05114,15629701.724935,0
+UYM.US,D,20091215,000000,6.99486,7.17763,6.90846,6.95901,10061650.931328,0
+UYM.US,D,20091216,000000,7.02898,7.21548,7.01976,7.13082,12628748.906852,0
+UYM.US,D,20091217,000000,6.96548,6.9996,6.74685,6.78071,15208059.378338,0
+UYM.US,D,20091218,000000,6.80686,6.91867,6.64451,6.80038,13866126.547665,0
+UYM.US,D,20091221,000000,6.89451,7.05363,6.8589,6.96548,10885590.806027,0
+UYM.US,D,20091222,000000,6.99486,7.08475,6.93435,7.07803,11077243.862514,0
+UYM.US,D,20091223,000000,7.1246,7.34597,7.087,7.34372,11456465.75701,0
+UYM.US,D,20091224,000000,7.41942,7.4869,7.38755,7.44606,5036552.2066181,0
+UYM.US,D,20091228,000000,7.54891,7.57405,7.36961,7.45079,7388198.6215221,0
+UYM.US,D,20091229,000000,7.4869,7.54891,7.35492,7.37883,6571222.3995681,0
+UYM.US,D,20091230,000000,7.3345,7.43685,7.26578,7.39203,5620675.7679844,0
+UYM.US,D,20091231,000000,7.42191,7.45079,7.19581,7.2003,6282644.453231,0
+UYM.US,D,20100104,000000,7.45304,7.70777,7.41718,7.70777,17628193.759743,0
+UYM.US,D,20100105,000000,7.73864,7.8639,7.69433,7.81982,17316403.637589,0
+UYM.US,D,20100106,000000,7.88183,8.20379,7.87311,8.11365,20571156.297758,0
+UYM.US,D,20100107,000000,8.07854,8.08725,7.88183,8.05189,11989847.823317,0
+UYM.US,D,20100108,000000,8.00284,8.27974,7.95728,8.26655,11559318.185183,0
+UYM.US,D,20100111,000000,8.55414,8.56734,8.13656,8.2399,18157098.044729,0
+UYM.US,D,20100112,000000,7.98242,8.08527,7.72968,7.87984,20777792.853894,0
+UYM.US,D,20100113,000000,7.90847,8.06037,7.68311,8.02326,13705697.482004,0
+UYM.US,D,20100114,000000,8.01629,8.09921,7.84622,7.87535,8310481.0154937,0
+UYM.US,D,20100115,000000,7.83102,7.89951,7.66967,7.74562,14534516.732761,0
+UYM.US,D,20100119,000000,7.72121,8.00733,7.71649,8.00733,11614690.067563,0
+UYM.US,D,20100120,000000,7.88183,7.88183,7.53297,7.7633,19627978.929604,0
+UYM.US,D,20100121,000000,7.69881,7.70528,7.01802,7.01802,40576096.143486,0
+UYM.US,D,20100122,000000,6.90846,7.18461,6.67538,6.69281,46358237.091555,0
+UYM.US,D,20100125,000000,6.88181,7.01976,6.81359,6.83426,28054789.892655,0
+UYM.US,D,20100126,000000,6.67314,6.97195,6.62434,6.67538,24607540.82705,0
+UYM.US,D,20100127,000000,6.70153,6.76926,6.31757,6.58375,28992276.663381,0
+UYM.US,D,20100128,000000,6.71074,6.7222,6.21721,6.31134,40301152.338481,0
+UYM.US,D,20100129,000000,6.44406,6.57703,5.97816,6.01601,43095119.213007,0
+UYM.US,D,20100201,000000,6.15272,6.54739,6.12209,6.52797,33120293.063886,0
+UYM.US,D,20100202,000000,6.61736,6.65372,6.37832,6.61065,31706386.424392,0
+UYM.US,D,20100203,000000,6.52996,6.72445,6.42788,6.48341,30432098.211273,0
+UYM.US,D,20100204,000000,6.30063,6.30063,5.89176,5.90321,49085748.06895,0
+UYM.US,D,20100205,000000,5.90321,6.11737,5.65321,6.11737,67813046.385502,0
+UYM.US,D,20100208,000000,6.12433,6.23589,5.894,5.8965,33027845.955357,0
+UYM.US,D,20100209,000000,6.11064,6.35765,6.0317,6.24187,48130703.576308,0
+UYM.US,D,20100210,000000,6.22891,6.31383,6.01377,6.17015,28797398.801154,0
+UYM.US,D,20100211,000000,6.2217,6.50158,6.13081,6.47269,40344661.112322,0
+UYM.US,D,20100212,000000,6.25581,6.53868,6.16592,6.49685,23510074.776769,0
+UYM.US,D,20100216,000000,6.72867,6.88829,6.70153,6.8609,26490988.017461,0
+UYM.US,D,20100217,000000,6.95652,6.99486,6.75582,6.89053,22064675.077976,0
+UYM.US,D,20100218,000000,6.81806,7.06957,6.80238,7.0357,20401856.004349,0
+UYM.US,D,20100219,000000,6.93236,7.20452,6.93012,7.13555,27239909.99523,0
+UYM.US,D,20100222,000000,7.22743,7.25034,7.03147,7.087,20714031.657451,0
+UYM.US,D,20100223,000000,7.02449,7.05587,6.67962,6.73116,28052882.317653,0
+UYM.US,D,20100224,000000,6.75582,6.91443,6.69506,6.7852,23275426.987706,0
+UYM.US,D,20100225,000000,6.54515,6.86563,6.43459,6.82031,26611956.384233,0
+UYM.US,D,20100226,000000,6.87509,6.92066,6.70627,6.87758,18846837.00606,0
+UYM.US,D,20100301,000000,6.9742,7.16842,6.89675,7.15946,16278365.576535,0
+UYM.US,D,20100302,000000,7.26827,7.49338,7.26827,7.38332,21578400.074355,0
+UYM.US,D,20100303,000000,7.4869,7.66369,7.43262,7.47395,21877218.686494,0
+UYM.US,D,20100304,000000,7.51579,7.5895,7.38107,7.47395,16207347.563189,0
+UYM.US,D,20100305,000000,7.65697,7.85269,7.61788,7.78596,19130848.820234,0
+UYM.US,D,20100308,000000,7.83974,7.90648,7.69881,7.75409,17396377.213578,0
+UYM.US,D,20100309,000000,7.61788,7.83102,7.60668,7.6764,18780348.981351,0
+UYM.US,D,20100310,000000,7.71873,7.8639,7.5895,7.70079,21630097.364889,0
+UYM.US,D,20100311,000000,7.62037,7.7633,7.50707,7.76081,16009397.501221,0
+UYM.US,D,20100312,000000,7.87311,7.98018,7.80862,7.88407,18082658.44422,0
+UYM.US,D,20100315,000000,7.81982,7.83526,7.64328,7.75657,19899497.1315,0
+UYM.US,D,20100316,000000,7.87984,8.04343,7.8507,8.01629,20247169.743432,0
+UYM.US,D,20100317,000000,8.0763,8.26181,8.06734,8.13881,20182561.182094,0
+UYM.US,D,20100318,000000,8.13183,8.2399,7.93088,7.95504,20447240.225613,0
+UYM.US,D,20100319,000000,7.96375,8.06932,7.67839,7.71873,23069011.308675,0
+UYM.US,D,20100322,000000,7.49338,7.91744,7.47146,7.86613,21565396.436761,0
+UYM.US,D,20100323,000000,7.90648,8.1251,7.82879,8.11814,22930288.438565,0
+UYM.US,D,20100324,000000,7.99836,8.1901,7.95304,8.07854,24693020.266887,0
+UYM.US,D,20100325,000000,8.20853,8.24837,7.69881,7.73218,25404975.449087,0
+UYM.US,D,20100326,000000,7.83725,7.99836,7.71176,7.85493,23504950.42792,0
+UYM.US,D,20100329,000000,7.9508,8.13881,7.9508,8.05015,18491032.100698,0
+UYM.US,D,20100330,000000,8.1251,8.19683,7.94408,8.07381,17083575.072686,0
+UYM.US,D,20100331,000000,8.02077,8.15723,7.95728,7.99438,17214037.139048,0
+UYM.US,D,20100401,000000,8.13432,8.30664,8.13432,8.30439,15561278.013592,0
+UYM.US,D,20100405,000000,8.40424,8.57382,8.31983,8.57382,11053782.697961,0
+UYM.US,D,20100406,000000,8.5407,8.69558,8.47695,8.62187,10863872.562633,0
+UYM.US,D,20100407,000000,8.64005,8.70853,8.44483,8.55863,19248190.78653,0
+UYM.US,D,20100408,000000,8.41968,8.57631,8.34374,8.54742,13917221.446093,0
+UYM.US,D,20100409,000000,8.62411,8.65947,8.51181,8.6174,12874830.098087,0
+UYM.US,D,20100412,000000,8.653,8.70206,8.51654,8.56311,10462844.073902,0
+UYM.US,D,20100413,000000,8.53671,8.57157,8.38282,8.51405,8289425.4034166,0
+UYM.US,D,20100414,000000,8.62411,8.70006,8.52103,8.67517,9378080.4651615,0
+UYM.US,D,20100415,000000,8.64179,8.72198,8.59025,8.63084,8925242.2393695,0
+UYM.US,D,20100416,000000,8.54991,8.61491,8.13432,8.26655,22913296.96523,0
+UYM.US,D,20100419,000000,8.13183,8.2282,7.87535,8.1901,16941029.020677,0
+UYM.US,D,20100420,000000,8.32432,8.38731,8.1901,8.24214,10302720.220241,0
+UYM.US,D,20100421,000000,8.27301,8.3156,8.02551,8.22396,9607266.5657975,0
+UYM.US,D,20100422,000000,8.06485,8.35544,7.90423,8.33502,12179874.421118,0
+UYM.US,D,20100423,000000,8.37885,8.63283,8.34125,8.63283,8958650.9055664,0
+UYM.US,D,20100426,000000,8.71301,8.81785,8.59175,8.63283,8859171.8731871,0
+UYM.US,D,20100427,000000,8.58304,8.62411,8.03024,8.08725,21314162.785047,0
+UYM.US,D,20100428,000000,8.20853,8.33278,8.05812,8.25508,16944579.118155,0
+UYM.US,D,20100429,000000,8.39154,8.49612,8.33278,8.41072,11115780.893506,0
+UYM.US,D,20100430,000000,8.46774,8.53871,8.04343,8.0763,13979565.013114,0
+UYM.US,D,20100503,000000,8.14378,8.16918,7.83725,8.08103,9548975.0896768,0
+UYM.US,D,20100504,000000,7.82655,7.91071,7.31658,7.43486,19734048.131622,0
+UYM.US,D,20100505,000000,7.18013,7.54641,7.05363,7.29417,21801694.780195,0
+UYM.US,D,20100506,000000,7.2364,7.50234,5.93185,6.8589,22592398.674435,0
+UYM.US,D,20100507,000000,6.88381,7.0738,6.39674,6.63554,25974810.2697,0
+UYM.US,D,20100510,000000,7.26105,7.38531,7.13082,7.37186,20370138.051997,0
+UYM.US,D,20100511,000000,7.26105,7.43037,7.1729,7.18909,19072930.827219,0
+UYM.US,D,20100512,000000,7.31658,7.59572,7.2877,7.56708,12853798.581694,0
+UYM.US,D,20100513,000000,7.54019,7.75185,7.38332,7.43685,13375775.357462,0
+UYM.US,D,20100514,000000,7.27027,7.31408,6.85467,7.02898,17565038.971353,0
+UYM.US,D,20100517,000000,6.99262,7.07579,6.51179,6.83426,15986418.250352,0
+UYM.US,D,20100518,000000,7.01105,7.20204,6.60641,6.62907,18038603.501537,0
+UYM.US,D,20100519,000000,6.55661,6.6221,6.18808,6.49012,22891675.104573,0
+UYM.US,D,20100520,000000,6.1196,6.21024,5.83698,5.88055,32107194.036019,0
+UYM.US,D,20100521,000000,5.7192,6.27847,5.65321,6.20825,28176296.396375,0
+UYM.US,D,20100524,000000,6.20402,6.28743,5.9936,5.99759,11974824.164194,0
+UYM.US,D,20100525,000000,5.63005,6.23788,5.57378,6.22891,25588785.360354,0
+UYM.US,D,20100526,000000,6.41194,6.52125,6.1348,6.19057,15816105.938205,0
+UYM.US,D,20100527,000000,6.50581,6.82504,6.41916,6.82504,11779934.254124,0
+UYM.US,D,20100528,000000,6.80487,6.81359,6.4575,6.58574,9241510.1428441,0
+UYM.US,D,20100601,000000,6.39003,6.59694,6.06507,6.07678,10357983.672043,0
+UYM.US,D,20100602,000000,6.15496,6.52125,6.11064,6.52125,7482147.6943686,0
+UYM.US,D,20100603,000000,6.59023,6.60417,6.14849,6.34271,8995252.2499249,0
+UYM.US,D,20100604,000000,6.0947,6.1836,5.75281,5.79714,16581188.088204,0
+UYM.US,D,20100607,000000,5.79963,5.88279,5.53319,5.54016,13345591.497005,0
+UYM.US,D,20100608,000000,5.56507,5.82901,5.51152,5.79963,14066229.157425,0
+UYM.US,D,20100609,000000,5.96074,6.15496,5.75979,5.83474,11170016.26278,0
+UYM.US,D,20100610,000000,6.09695,6.30735,6.06507,6.29615,10216128.362982,0
+UYM.US,D,20100611,000000,6.1816,6.47269,6.144,6.4707,8233535.463825,0
+UYM.US,D,20100614,000000,6.62907,6.68834,6.35367,6.37607,8961674.9139384,0
+UYM.US,D,20100615,000000,6.53868,6.74262,6.44855,6.7334,8514021.2762052,0
+UYM.US,D,20100616,000000,6.64451,6.80238,6.56084,6.71323,7212677.6256329,0
+UYM.US,D,20100617,000000,6.73789,6.80487,6.44406,6.64451,9693043.1857398,0
+UYM.US,D,20100618,000000,6.64675,6.78071,6.62907,6.72445,5667903.3090922,0
+UYM.US,D,20100621,000000,7.00183,7.13754,6.69057,6.79865,11914793.782861,0
+UYM.US,D,20100622,000000,6.78071,6.86563,6.43459,6.45975,7875312.9581435,0
+UYM.US,D,20100623,000000,6.45103,6.56084,6.21945,6.47693,11263025.603941,0
+UYM.US,D,20100624,000000,6.39202,6.4859,6.12433,6.14849,10303254.341241,0
+UYM.US,D,20100625,000000,6.1948,6.43708,6.0947,6.35591,8467516.6056245,0
+UYM.US,D,20100628,000000,6.36712,6.39674,6.15944,6.19057,7238034.3173467,0
+UYM.US,D,20100629,000000,5.95874,5.95874,5.58523,5.67613,11548696.004381,0
+UYM.US,D,20100630,000000,5.67438,5.85117,5.48812,5.51576,9547079.5625167,0
+UYM.US,D,20100701,000000,5.52199,5.65097,5.2055,5.43334,15907946.638681,0
+UYM.US,D,20100702,000000,5.54887,5.54887,5.27696,5.36411,7035245.0387941,0
+UYM.US,D,20100706,000000,5.59569,5.67861,5.2792,5.38602,10017254.633119,0
+UYM.US,D,20100707,000000,5.41043,5.87583,5.38602,5.87109,8308067.4311225,0
+UYM.US,D,20100708,000000,5.97816,6.07877,5.84893,6.0698,7192971.371873,0
+UYM.US,D,20100709,000000,6.08598,6.3716,6.04514,6.32653,7499436.3478099,0
+UYM.US,D,20100712,000000,6.26676,6.29814,6.03619,6.11064,5509923.9713288,0
+UYM.US,D,20100713,000000,6.35765,6.44855,6.26029,6.35989,9892350.6379198,0
+UYM.US,D,20100714,000000,6.28743,6.4326,6.20153,6.31757,7041891.4316966,0
+UYM.US,D,20100715,000000,6.32653,6.34495,6.08798,6.269,6590085.3043796,0
+UYM.US,D,20100716,000000,6.17463,6.1836,5.82254,5.85765,7479657.8069972,0
+UYM.US,D,20100719,000000,5.88504,5.93633,5.73239,5.88279,3305321.4694912,0
+UYM.US,D,20100720,000000,5.71049,6.25581,5.67089,6.23788,7348159.6262121,0
+UYM.US,D,20100721,000000,6.40721,6.47867,6.10366,6.19281,10260516.629297,0
+UYM.US,D,20100722,000000,6.41194,6.66294,6.39202,6.60865,8224278.70513,0
+UYM.US,D,20100723,000000,6.59023,6.87758,6.57031,6.8589,9621968.9491305,0
+UYM.US,D,20100726,000000,6.84297,6.96548,6.79441,6.95901,6115532.8511412,0
+UYM.US,D,20100727,000000,7.05811,7.08276,6.71548,6.80038,8177745.9229177,0
+UYM.US,D,20100728,000000,6.69506,6.85467,6.65845,6.73116,5935811.1742998,0
+UYM.US,D,20100729,000000,6.79217,6.95901,6.59023,6.75357,5668586.0201456,0
+UYM.US,D,20100730,000000,6.5728,6.90398,6.56806,6.83873,5548714.0070056,0
+UYM.US,D,20100802,000000,7.06957,7.28346,7.04217,7.24785,6291459.457715,0
+UYM.US,D,20100803,000000,7.14826,7.15497,6.96747,7.03795,6598932.4364426,0
+UYM.US,D,20100804,000000,7.06259,7.20926,6.99038,7.18212,6049984.5581173,0
+UYM.US,D,20100805,000000,7.07156,7.20676,7.07156,7.19133,5655747.0363937,0
+UYM.US,D,20100806,000000,7.05811,7.30961,7.00656,7.18013,8028621.749112,0
+UYM.US,D,20100809,000000,7.25034,7.30338,7.15298,7.25259,4823172.8748426,0
+UYM.US,D,20100810,000000,7.05811,7.18461,6.93012,7.09795,6902100.319586,0
+UYM.US,D,20100811,000000,6.81359,6.81806,6.54515,6.60168,7574791.5843189,0
+UYM.US,D,20100812,000000,6.39674,6.74038,6.37607,6.65845,6363212.3894304,0
+UYM.US,D,20100813,000000,6.60641,6.67962,6.5342,6.59023,4283044.0169487,0
+UYM.US,D,20100816,000000,6.52125,6.74685,6.50158,6.66518,4519715.8434883,0
+UYM.US,D,20100817,000000,6.85691,7.10044,6.8477,6.98614,7214637.407951,0
+UYM.US,D,20100818,000000,6.99262,7.10517,6.85219,7.02898,5688493.0712741,0
+UYM.US,D,20100819,000000,6.96971,7.06483,6.66294,6.72668,7772930.3958135,0
+UYM.US,D,20100820,000000,6.6333,6.66518,6.49461,6.65149,5131894.8132031,0
+UYM.US,D,20100823,000000,6.7085,6.7852,6.49461,6.50581,5304319.5136676,0
+UYM.US,D,20100824,000000,6.26029,6.34495,6.15073,6.15695,8540225.3328146,0
+UYM.US,D,20100825,000000,6.11313,6.2217,5.9077,6.17265,7801704.6587418,0
+UYM.US,D,20100826,000000,6.26676,6.39425,6.13081,6.17712,6278459.8360683,0
+UYM.US,D,20100827,000000,6.31383,6.5728,6.12209,6.56333,9614422.9840164,0
+UYM.US,D,20100830,000000,6.5342,6.59694,6.36462,6.36462,5358245.6549938,0
+UYM.US,D,20100831,000000,6.31981,6.58774,6.31134,6.51179,6752558.4872535,0
+UYM.US,D,20100901,000000,6.69929,6.97195,6.69929,6.94556,9100108.6358369,0
+UYM.US,D,20100902,000000,6.98142,7.10044,6.87982,7.09148,6330450.2907606,0
+UYM.US,D,20100903,000000,7.2227,7.29417,7.14427,7.26105,7617802.3806849,0
+UYM.US,D,20100907,000000,7.16643,7.24312,7.07579,7.13754,4621351.439607,0
+UYM.US,D,20100908,000000,7.18212,7.35717,7.17091,7.2593,6012824.9970739,0
+UYM.US,D,20100909,000000,7.39875,7.42813,7.10044,7.16643,5525232.762715,0
+UYM.US,D,20100910,000000,7.16195,7.30961,7.15946,7.24785,3634986.5734025,0
+UYM.US,D,20100913,000000,7.41519,7.52898,7.37659,7.4981,6429925.3071926,0
+UYM.US,D,20100914,000000,7.42813,7.5895,7.36763,7.4869,6497851.0410613,0
+UYM.US,D,20100915,000000,7.39003,7.48291,7.32579,7.47146,7461529.820555,0
+UYM.US,D,20100916,000000,7.43934,7.63855,7.43934,7.60668,6593651.4656469,0
+UYM.US,D,20100917,000000,7.66121,7.6764,7.49587,7.60219,5453664.5645789,0
+UYM.US,D,20100920,000000,7.62734,7.80389,7.52051,7.76778,6963965.9888688,0
+UYM.US,D,20100921,000000,7.7745,7.7882,7.54417,7.71176,9246433.6943235,0
+UYM.US,D,20100922,000000,7.70079,7.91744,7.70079,7.76978,7732670.523398,0
+UYM.US,D,20100923,000000,7.6114,7.82879,7.54019,7.65249,5934277.0824033,0
+UYM.US,D,20100924,000000,7.83277,8.03895,7.83277,8.00932,5229249.4094221,0
+UYM.US,D,20100927,000000,8.0006,8.06485,7.94408,7.9508,5242188.7918582,0
+UYM.US,D,20100928,000000,7.89278,8.09672,7.69881,8.06734,7820627.8027638,0
+UYM.US,D,20100929,000000,8.02551,8.08103,7.93312,7.97097,6423427.5043428,0
+UYM.US,D,20100930,000000,8.06734,8.16121,7.75881,7.91495,7023823.684465,0
+UYM.US,D,20101001,000000,8.06037,8.16918,8.00733,8.14577,6617498.1611484,0
+UYM.US,D,20101004,000000,8.06485,8.12959,7.80613,7.89502,6694230.8676064,0
+UYM.US,D,20101005,000000,8.06932,8.39976,8.05189,8.33502,6816612.8478546,0
+UYM.US,D,20101006,000000,8.36963,8.56062,8.34597,8.5031,7279816.2338166,0
+UYM.US,D,20101007,000000,8.60096,8.61266,8.19683,8.37885,5163781.4353456,0
+UYM.US,D,20101008,000000,8.38084,8.78074,8.38084,8.72845,6848591.8367867,0
+UYM.US,D,20101011,000000,8.7912,8.83129,8.65947,8.72621,5203177.8790758,0
+UYM.US,D,20101012,000000,8.68189,8.78074,8.45603,8.74638,6179944.6310585,0
+UYM.US,D,20101013,000000,8.93413,9.09897,8.88059,9.01531,7040148.5105367,0
+UYM.US,D,20101014,000000,9.02178,9.03622,8.73492,8.85146,6938416.531681,0
+UYM.US,D,20101015,000000,8.9787,8.98119,8.63533,8.85819,8354303.0332291,0
+UYM.US,D,20101018,000000,8.78696,8.92317,8.68886,8.84498,6720764.2319006,0
+UYM.US,D,20101019,000000,8.54991,8.68189,8.29742,8.41745,8793956.9037952,0
+UYM.US,D,20101020,000000,8.47248,8.92093,8.40673,8.78274,9709633.0643381,0
+UYM.US,D,20101021,000000,8.89429,8.96526,8.57157,8.78274,8300605.8009033,0
+UYM.US,D,20101022,000000,8.80266,8.81785,8.59623,8.67964,3676740.3782407,0
+UYM.US,D,20101025,000000,8.88981,9.1037,8.8669,8.96775,7548410.8260249,0
+UYM.US,D,20101026,000000,8.79543,9.02551,8.69558,8.97646,5775932.2934288,0
+UYM.US,D,20101027,000000,8.78696,8.80888,8.5407,8.78696,6893811.4042079,0
+UYM.US,D,20101028,000000,8.92567,8.98792,8.68189,8.76655,5405352.7176803,0
+UYM.US,D,20101029,000000,8.73268,8.93413,8.69558,8.90998,4197962.155902,0
+UYM.US,D,20101101,000000,9.00833,9.14629,8.83129,8.94957,5957609.736641,0
+UYM.US,D,20101102,000000,9.11018,9.19334,9.01755,9.09051,4525651.4137057,0
+UYM.US,D,20101103,000000,9.1057,9.1174,8.74414,9.0275,5432588.8727648,0
+UYM.US,D,20101104,000000,9.34325,9.63857,9.33851,9.62463,5702962.5296594,0
+UYM.US,D,20101105,000000,9.66049,9.89056,9.64081,9.78474,4881717.3556478,0
+UYM.US,D,20101108,000000,9.69584,9.93514,9.66522,9.91721,4613375.768124,0
+UYM.US,D,20101109,000000,10.0199,10.1052,9.40102,9.51432,8247302.13142,0
+UYM.US,D,20101110,000000,9.55042,9.72025,9.29569,9.70033,6323659.3237526,0
+UYM.US,D,20101111,000000,9.59126,9.9329,9.56835,9.91945,4512334.5322165,0
+UYM.US,D,20101112,000000,9.67169,9.7586,9.26904,9.41845,8354664.4684928,0
+UYM.US,D,20101115,000000,9.44882,9.54345,9.27153,9.27378,5516453.9017574,0
+UYM.US,D,20101116,000000,9.1037,9.11491,8.66819,8.81984,8667518.8167002,0
+UYM.US,D,20101117,000000,8.88059,9.0432,8.76431,8.86466,6687536.2833355,0
+UYM.US,D,20101118,000000,9.13459,9.41421,9.13459,9.26233,5315118.3961539,0
+UYM.US,D,20101119,000000,9.23169,9.49739,9.12387,9.49739,4246667.5656432,0
+UYM.US,D,20101122,000000,9.35172,9.54096,9.19534,9.52577,4986047.6524539,0
+UYM.US,D,20101123,000000,9.25112,9.25112,9.04071,9.15549,4893154.7737665,0
+UYM.US,D,20101124,000000,9.28722,9.51432,9.28722,9.51008,3672527.6494464,0
+UYM.US,D,20101126,000000,9.30465,9.36566,9.23169,9.29146,1544669.901909,0
+UYM.US,D,20101129,000000,9.18065,9.4167,8.92567,9.36317,5006380.3940039,0
+UYM.US,D,20101130,000000,9.21351,9.51681,9.13259,9.33851,8798021.0425367,0
+UYM.US,D,20101201,000000,9.65177,9.85272,9.62264,9.84375,8213544.0778016,0
+UYM.US,D,20101202,000000,9.90177,10.1852,9.89281,10.154,6336687.0570311,0
+UYM.US,D,20101203,000000,10.0693,10.407,10.0199,10.3662,5109542.0501243,0
+UYM.US,D,20101206,000000,10.3253,10.4867,10.3231,10.454,4354600.1672428,0
+UYM.US,D,20101207,000000,10.7778,10.7909,10.4113,10.4134,7687667.8171349,0
+UYM.US,D,20101208,000000,10.4045,10.5243,10.0873,10.2118,5374634.7362234,0
+UYM.US,D,20101209,000000,10.3848,10.4023,10.1565,10.2885,3771327.9867196,0
+UYM.US,D,20101210,000000,10.3545,10.5264,10.2254,10.4777,4160706.2121217,0
+UYM.US,D,20101213,000000,10.672,10.7665,10.5332,10.549,3344344.4301158,0
+UYM.US,D,20101214,000000,10.6007,10.6789,10.454,10.538,4062813.4789547,0
+UYM.US,D,20101215,000000,10.4156,10.6238,10.3637,10.3802,3933596.3562775,0
+UYM.US,D,20101216,000000,10.4249,10.5264,10.2416,10.5243,4140325.2792031,0
+UYM.US,D,20101217,000000,10.5086,10.6969,10.4754,10.663,2596036.8922946,0
+UYM.US,D,20101220,000000,10.7255,10.8383,10.659,10.7802,2495079.991282,0
+UYM.US,D,20101221,000000,10.918,11.086,10.8669,11.0458,3272001.1541366,0
+UYM.US,D,20101222,000000,11.1585,11.1585,10.9515,11.0255,2665970.5998499,0
+UYM.US,D,20101223,000000,11.0026,11.1633,10.9757,11.1107,2538464.2707537,0
+UYM.US,D,20101227,000000,11.0594,11.1038,10.9293,11.0777,1411083.4284898,0
+UYM.US,D,20101228,000000,11.1447,11.1719,11.0883,11.1249,1846669.1443669,0
+UYM.US,D,20101229,000000,11.1585,11.3042,11.1563,11.2671,2550230.9965569,0
+UYM.US,D,20101230,000000,11.2514,11.414,11.2492,11.2958,1546975.0557012,0
+UYM.US,D,20101231,000000,11.2734,11.3808,11.234,11.3154,1332888.917188,0
+UYM.US,D,20110103,000000,11.5066,11.789,11.5066,11.5302,4600681.3584776,0
+UYM.US,D,20110104,000000,11.6219,11.6685,11.034,11.3766,6662428.5803588,0
+UYM.US,D,20110105,000000,11.2601,11.4877,11.1473,11.4362,3956929.0105153,0
+UYM.US,D,20110106,000000,11.4924,11.4972,11.1812,11.2559,3042072.1032364,0
+UYM.US,D,20110107,000000,11.3042,11.3874,10.9672,11.2085,3903761.8832427,0
+UYM.US,D,20110110,000000,11.0729,11.2935,10.8757,11.2626,3589522.0331916,0
+UYM.US,D,20110111,000000,11.3851,11.5499,11.3627,11.4972,3511476.1119425,0
+UYM.US,D,20110112,000000,11.7038,11.7247,11.5412,11.6971,3835635.3520052,0
+UYM.US,D,20110113,000000,11.7362,11.7362,11.4454,11.4994,3878220.4579497,0
+UYM.US,D,20110114,000000,11.4297,11.4723,11.2912,11.4409,3213737.7896474,0
+UYM.US,D,20110118,000000,11.49,11.6199,11.4723,11.6059,3468999.4365771,0
+UYM.US,D,20110119,000000,11.5883,11.6127,10.9734,11.0255,5625687.670306,0
+UYM.US,D,20110120,000000,10.7865,10.7977,10.4493,10.7103,8759359.5171758,0
+UYM.US,D,20110121,000000,10.8512,10.918,10.5423,10.5442,4033143.6597622,0
+UYM.US,D,20110124,000000,10.5651,10.9158,10.54,10.7822,4954181.1100483,0
+UYM.US,D,20110125,000000,10.7014,10.8041,10.531,10.7929,4880231.4551198,0
+UYM.US,D,20110126,000000,10.8896,11.3605,10.8778,11.3154,7147302.018346,0
+UYM.US,D,20110127,000000,11.3894,11.3894,10.9477,11.1083,5556207.7648038,0
+UYM.US,D,20110128,000000,11.0684,11.2018,10.7665,10.8338,5478527.2947658,0
+UYM.US,D,20110131,000000,10.8914,11.2492,10.8914,11.2133,5535059.7859371,0
+UYM.US,D,20110201,000000,11.405,11.8738,11.3874,11.8436,7046529.8509125,0
+UYM.US,D,20110202,000000,11.7805,11.9681,11.6511,11.7805,5287014.7964369,0
+UYM.US,D,20110203,000000,11.7852,11.852,11.4526,11.8025,5052093.922952,0
+UYM.US,D,20110204,000000,11.841,11.8945,11.5707,11.7606,3697984.7398445,0
+UYM.US,D,20110207,000000,11.8344,12.0644,11.7958,11.8324,5127645.9408824,0
+UYM.US,D,20110208,000000,11.9386,11.9885,11.727,11.9339,5254232.6180302,0
+UYM.US,D,20110209,000000,11.8324,11.899,11.5133,11.6396,6606570.7683462,0
+UYM.US,D,20110210,000000,11.4549,11.8758,11.4549,11.7739,7302735.2454749,0
+UYM.US,D,20110211,000000,11.6842,11.9705,11.6219,11.8901,4062749.2237968,0
+UYM.US,D,20110214,000000,11.9364,12.2676,11.9364,12.2353,5255778.7577688,0
+UYM.US,D,20110215,000000,12.1763,12.3026,12.0183,12.0725,3641492.4081469,0
+UYM.US,D,20110216,000000,12.2161,12.3637,12.1286,12.3592,5468575.7771753,0
+UYM.US,D,20110218,000000,12.5667,12.5667,12.1197,12.2308,3875851.0489996,0
+UYM.US,D,20110222,000000,11.9521,12.1069,11.3492,11.3791,6332896.0027109,0
+UYM.US,D,20110223,000000,11.3672,11.5302,10.8469,11.3088,7992261.3615959,0
+UYM.US,D,20110224,000000,11.2649,11.5066,10.8848,11.2133,5946497.6102596,0
+UYM.US,D,20110225,000000,11.3961,11.5637,11.3744,11.5435,4097065.4941,0
+UYM.US,D,20110228,000000,11.7038,11.8301,11.5412,11.7932,4130751.2606656,0
+UYM.US,D,20110301,000000,11.7912,11.9591,11.2865,11.3065,8182472.6929758,0
+UYM.US,D,20110302,000000,11.2579,11.5748,11.2203,11.4275,7038750.9608509,0
+UYM.US,D,20110303,000000,11.7387,11.9681,11.7175,11.9364,5062639.8007538,0
+UYM.US,D,20110304,000000,11.9705,12.0161,11.6059,11.789,4258450.3552358,0
+UYM.US,D,20110307,000000,11.9409,11.9929,11.227,11.3672,4716216.1484546,0
+UYM.US,D,20110308,000000,11.414,11.6285,11.0637,11.5435,5582347.5662554,0
+UYM.US,D,20110309,000000,11.4409,11.4808,11.0843,11.1834,5705227.5239779,0
+UYM.US,D,20110310,000000,10.8669,10.9065,10.5086,10.5939,7723249.1108607,0
+UYM.US,D,20110311,000000,10.4993,11.0139,10.4356,10.9293,5922084.6661784,0
+UYM.US,D,20110314,000000,10.8383,11.1973,10.7909,11.0777,4713834.6916623,0
+UYM.US,D,20110315,000000,10.4023,11.1338,10.2773,10.9867,5502735.4255309,0
+UYM.US,D,20110316,000000,11.0388,11.1834,10.4224,10.6969,9136633.6771953,0
+UYM.US,D,20110317,000000,11.0139,11.2559,10.9477,11.0903,6065558.4020303,0
+UYM.US,D,20110318,000000,11.3697,11.4616,11.1063,11.1653,4980357.0550262,0
+UYM.US,D,20110321,000000,11.49,11.5661,11.331,11.5524,4752905.8436553,0
+UYM.US,D,20110322,000000,11.5302,11.5836,11.3537,11.4994,2786095.6176744,0
+UYM.US,D,20110323,000000,11.4549,11.9145,11.3808,11.8496,4547835.5069948,0
+UYM.US,D,20110324,000000,11.9885,12.0339,11.6882,11.9661,3938544.0034412,0
+UYM.US,D,20110325,000000,12.0359,12.292,11.9885,12.0885,3839478.6136413,0
+UYM.US,D,20110328,000000,12.1157,12.2471,11.9274,11.9339,3494352.1123435,0
+UYM.US,D,20110329,000000,11.9613,12.2057,11.7958,12.1854,2850423.0626969,0
+UYM.US,D,20110330,000000,12.4439,12.5026,12.1376,12.4525,3947861.0013468,0
+UYM.US,D,20110331,000000,12.4706,12.655,12.4151,12.489,3434390.0021156,0
+UYM.US,D,20110401,000000,12.6028,12.7014,12.4663,12.5425,4074234.8332839,0
+UYM.US,D,20110404,000000,12.7275,12.8436,12.6483,12.7564,4779957.2651606,0
+UYM.US,D,20110405,000000,12.6992,13.2078,12.6436,13.0579,3986004.4694966,0
+UYM.US,D,20110406,000000,13.2686,13.2861,12.7781,12.8689,4768821.0430949,0
+UYM.US,D,20110407,000000,12.8483,13.1277,12.7083,12.8306,5965067.3509128,0
+UYM.US,D,20110408,000000,13.0335,13.108,12.6092,12.7676,5147705.5980111,0
+UYM.US,D,20110411,000000,12.7699,12.8529,12.2057,12.3318,3749553.5200626,0
+UYM.US,D,20110412,000000,12.0515,12.1333,11.7536,11.8344,6001379.5470605,0
+UYM.US,D,20110413,000000,12.0604,12.0604,11.5727,11.7785,5547689.9404255,0
+UYM.US,D,20110414,000000,11.6353,11.8878,11.6175,11.8234,4594729.7244706,0
+UYM.US,D,20110415,000000,11.9165,12.0398,11.7362,11.9952,3416639.5147265,0
+UYM.US,D,20110418,000000,11.72,11.7912,11.4005,11.6551,4423798.9564289,0
+UYM.US,D,20110419,000000,11.6993,12.0492,11.6993,12.0445,3978346.0578561,0
+UYM.US,D,20110420,000000,12.4595,12.5552,12.341,12.4214,4891010.2578692,0
+UYM.US,D,20110421,000000,12.5807,12.7653,12.4909,12.761,3421659.4489429,0
+UYM.US,D,20110425,000000,12.7829,12.8243,12.5116,12.6388,3393503.64191,0
+UYM.US,D,20110426,000000,12.6804,12.9889,12.6483,12.8816,3874822.966472,0
+UYM.US,D,20110427,000000,12.8994,12.9559,12.4104,12.8974,4725737.9596763,0
+UYM.US,D,20110428,000000,12.9127,13.1635,12.8549,13.0004,4909347.0735748,0
+UYM.US,D,20110429,000000,13.0719,13.2287,12.9654,13.168,3317823.1136637,0
+UYM.US,D,20110502,000000,13.306,13.42,12.9327,13.0046,5212739.8497712,0
+UYM.US,D,20110503,000000,12.9263,12.9582,12.3968,12.5898,5323704.4916377,0
+UYM.US,D,20110504,000000,12.5552,12.5691,11.9566,12.1424,5148022.8578536,0
+UYM.US,D,20110505,000000,11.9249,12.3074,11.6903,11.8209,7702719.5878893,0
+UYM.US,D,20110506,000000,12.1966,12.3904,11.863,11.9907,7607754.4803574,0
+UYM.US,D,20110509,000000,12.1157,12.4615,12.0376,12.3727,5463901.2144329,0
+UYM.US,D,20110510,000000,12.498,12.594,12.3099,12.5488,4992135.8286715,0
+UYM.US,D,20110511,000000,12.4683,12.4683,11.7452,11.8496,6597056.9890193,0
+UYM.US,D,20110512,000000,11.7317,11.9795,11.5066,11.8234,10325803.885742,0
+UYM.US,D,20110513,000000,11.8806,11.9145,11.3649,11.4573,8267658.9686542,0
+UYM.US,D,20110516,000000,11.3791,11.8365,11.2601,11.3403,6528629.2617289,0
+UYM.US,D,20110517,000000,11.2387,11.3766,10.9649,11.2018,8848148.0976479,0
+UYM.US,D,20110518,000000,11.289,11.6842,11.1696,11.6531,6465060.8307599,0
+UYM.US,D,20110519,000000,11.7317,11.8324,11.4549,11.5796,4798543.0696034,0
+UYM.US,D,20110520,000000,11.5412,11.577,11.1882,11.3582,5284565.0685393,0
+UYM.US,D,20110523,000000,10.9981,11.1167,10.8405,11.0435,6483172.7534126,0
+UYM.US,D,20110524,000000,11.2041,11.4501,11.0388,11.1495,7034735.0134778,0
+UYM.US,D,20110525,000000,11.1229,11.6486,11.086,11.5282,5900137.5137844,0
+UYM.US,D,20110526,000000,11.4994,11.6862,11.3697,11.6374,5477077.5377641,0
+UYM.US,D,20110527,000000,11.7805,12.0229,11.7671,11.9105,5544103.6994213,0
+UYM.US,D,20110531,000000,12.1984,12.2805,11.7875,12.1308,4470528.5200624,0
+UYM.US,D,20110601,000000,11.9862,12.0908,11.3718,11.405,6124468.3340464,0
+UYM.US,D,20110602,000000,11.4316,11.673,11.1563,11.4115,6360846.9964276,0
+UYM.US,D,20110603,000000,11.0843,11.289,10.9914,11.086,5739463.4753337,0
+UYM.US,D,20110606,000000,11.0275,11.2041,10.7121,10.755,5509964.1308024,0
+UYM.US,D,20110607,000000,10.9802,11.034,10.7665,10.7977,4079588.0911322,0
+UYM.US,D,20110608,000000,10.7103,10.7688,10.4754,10.5607,5758446.8585664,0
+UYM.US,D,20110609,000000,10.6284,10.9628,10.6007,10.8669,4818988.2576798,0
+UYM.US,D,20110610,000000,10.753,10.8778,10.5109,10.5761,5031363.602612,0
+UYM.US,D,20110613,000000,10.6607,10.7235,10.1984,10.357,5550906.7142713,0
+UYM.US,D,20110614,000000,10.6346,10.9043,10.5914,10.8134,4336158.9369055,0
+UYM.US,D,20110615,000000,10.5806,10.7322,10.2489,10.334,5421882.3570681,0
+UYM.US,D,20110616,000000,10.3141,10.407,9.77852,10.0873,7799861.3388975,0
+UYM.US,D,20110617,000000,10.3034,10.3161,9.98439,10.0645,3539258.4358697,0
+UYM.US,D,20110620,000000,10.0131,10.3184,10.0131,10.2396,5186828.9573199,0
+UYM.US,D,20110621,000000,10.4337,10.9113,10.4337,10.8712,5132951.0073622,0
+UYM.US,D,20110622,000000,10.8019,11.0996,10.7482,10.829,4313717.8229845,0
+UYM.US,D,20110623,000000,10.4611,10.8492,10.214,10.8245,6989226.2978457,0
+UYM.US,D,20110624,000000,10.9133,10.9694,10.6127,10.672,5491804.0167813,0
+UYM.US,D,20110627,000000,10.6766,10.8086,10.4023,10.7165,6492280.9220548,0
+UYM.US,D,20110628,000000,10.8338,11.1383,10.7688,11.1383,4735299.9303716,0
+UYM.US,D,20110629,000000,11.2452,11.5748,11.1585,11.4316,5839376.2300293,0
+UYM.US,D,20110630,000000,11.5089,11.7716,11.421,11.6755,4764343.2617739,0
+UYM.US,D,20110701,000000,11.6353,11.9319,11.5113,11.8901,4140020.0672028,0
+UYM.US,D,20110705,000000,11.9432,12.0492,11.8453,11.9479,2532295.7755886,0
+UYM.US,D,20110706,000000,11.8758,12.0559,11.7153,11.9613,2601289.7514586,0
+UYM.US,D,20110707,000000,12.2223,12.4865,12.2223,12.3685,3312903.5781317,0
+UYM.US,D,20110708,000000,12.0492,12.2009,11.899,12.1899,2918489.3547237,0
+UYM.US,D,20110711,000000,11.8209,11.8718,11.4591,11.5727,3263852.7969165,0
+UYM.US,D,20110712,000000,11.5195,11.7496,11.4616,11.5195,3820507.2782508,0
+UYM.US,D,20110713,000000,11.6948,12.0113,11.6082,11.7476,4140353.3908348,0
+UYM.US,D,20110714,000000,11.8209,11.9661,11.4386,11.5089,3930391.6302738,0
+UYM.US,D,20110715,000000,11.6551,11.8047,11.5282,11.8047,3089922.1161871,0
+UYM.US,D,20110718,000000,11.7912,11.863,11.4833,11.5836,2570154.1114749,0
+UYM.US,D,20110719,000000,11.8047,11.9635,11.7912,11.9454,2895032.2061174,0
+UYM.US,D,20110720,000000,12.0273,12.0339,11.8025,11.9386,1517481.938193,0
+UYM.US,D,20110721,000000,12.0644,12.3051,11.9521,12.2611,3008920.4576715,0
+UYM.US,D,20110722,000000,12.2742,12.2982,12.0977,12.2263,1193591.7666043,0
+UYM.US,D,20110725,000000,11.9681,12.2875,11.9566,12.1022,1636739.5113849,0
+UYM.US,D,20110726,000000,12.1115,12.1115,11.8279,11.8945,2327149.135928,0
+UYM.US,D,20110727,000000,11.8301,11.897,11.2671,11.3176,3242512.0525758,0
+UYM.US,D,20110728,000000,11.3492,11.6307,11.2387,11.2693,1834854.2271952,0
+UYM.US,D,20110729,000000,10.9914,11.2539,10.7574,11.0796,3418141.479044,0
+UYM.US,D,20110801,000000,11.5524,11.5524,10.822,11.0458,3558880.3547347,0
+UYM.US,D,20110802,000000,10.8669,11.0883,10.2997,10.3034,2622582.3044309,0
+UYM.US,D,20110803,000000,10.3523,10.4448,9.76282,10.334,3985012.5304955,0
+UYM.US,D,20110804,000000,9.94609,9.96377,8.69335,8.69335,8526747.8134305,0
+UYM.US,D,20110805,000000,9.02328,9.13682,7.95304,8.49837,6910409.314701,0
+UYM.US,D,20110808,000000,7.87784,8.15524,7.02225,7.12833,9662216.7737038,0
+UYM.US,D,20110809,000000,7.46249,8.05812,7.0606,8.05015,5836123.3126571,0
+UYM.US,D,20110810,000000,7.73218,8.18337,7.52475,7.55562,9282348.3116813,0
+UYM.US,D,20110811,000000,7.74562,8.59175,7.65249,8.35544,7115535.8746247,0
+UYM.US,D,20110812,000000,8.55639,8.66371,8.36739,8.5031,5338487.193918,0
+UYM.US,D,20110815,000000,8.67517,8.84723,8.57157,8.83353,2509814.5021939,0
+UYM.US,D,20110816,000000,8.65723,8.77352,8.34374,8.49388,5899836.3177314,0
+UYM.US,D,20110817,000000,8.58079,8.81336,8.39976,8.48318,4211576.2174969,0
+UYM.US,D,20110818,000000,8.04119,8.04119,7.34597,7.49114,3980024.7238581,0
+UYM.US,D,20110819,000000,7.22494,7.7633,7.21548,7.2227,2432182.2235243,0
+UYM.US,D,20110822,000000,7.6114,7.64328,7.16195,7.19581,4559883.3491141,0
+UYM.US,D,20110823,000000,7.23864,7.69881,7.19581,7.69881,5844090.9522453,0
+UYM.US,D,20110824,000000,7.62958,7.91968,7.51827,7.91071,4437830.6765506,0
+UYM.US,D,20110825,000000,7.98492,8.06037,7.66369,7.7882,3530748.6433861,0
+UYM.US,D,20110826,000000,7.64328,8.19931,7.41718,8.16544,4716485.2169286,0
+UYM.US,D,20110829,000000,8.40424,8.78696,8.37436,8.77352,2931601.4228969,0
+UYM.US,D,20110830,000000,8.68637,9.04071,8.61491,8.93165,4581400.7951393,0
+UYM.US,D,20110831,000000,9.07084,9.26432,8.7912,8.94534,2787987.1288872,0
+UYM.US,D,20110901,000000,8.92567,9.1057,8.64852,8.6774,4128040.4961888,0
+UYM.US,D,20110902,000000,8.25284,8.44932,8.16345,8.28871,1353289.9298435,0
+UYM.US,D,20110906,000000,7.76778,8.16544,7.75185,8.14577,3455750.8261932,0
+UYM.US,D,20110907,000000,8.48318,8.67293,8.38731,8.67293,3934138.5091729,0
+UYM.US,D,20110908,000000,8.56511,8.74414,8.35544,8.42665,2856422.8880724,0
+UYM.US,D,20110909,000000,8.23516,8.28398,7.81982,7.92615,3917456.263785,0
+UYM.US,D,20110912,000000,7.64576,7.96624,7.41519,7.76778,4569618.0055466,0
+UYM.US,D,20110913,000000,7.82879,8.06261,7.65922,7.98965,5319459.6352643,0
+UYM.US,D,20110914,000000,8.09921,8.37885,7.73666,8.1901,4543731.2087795,0
+UYM.US,D,20110915,000000,8.37212,8.48168,8.16694,8.46774,3776954.3289893,0
+UYM.US,D,20110916,000000,8.52103,8.6174,8.3156,8.49612,3763018.9916047,0
+UYM.US,D,20110919,000000,8.16544,8.29293,7.91744,8.20379,1830239.9036636,0
+UYM.US,D,20110920,000000,8.27501,8.39379,7.91744,7.93761,4898977.8974575,0
+UYM.US,D,20110921,000000,7.83974,7.83974,7.09371,7.09371,6761678.7037378,0
+UYM.US,D,20110922,000000,6.59694,6.64451,5.97169,6.19953,7393322.9703701,0
+UYM.US,D,20110923,000000,6.04316,6.34919,6.02449,6.15272,4304778.324132,0
+UYM.US,D,20110926,000000,6.21721,6.55437,5.93832,6.55188,6853720.2015822,0
+UYM.US,D,20110927,000000,6.95228,7.17763,6.7359,6.82728,6959954.057443,0
+UYM.US,D,20110928,000000,6.82728,6.87284,6.1328,6.15272,8521784.1024773,0
+UYM.US,D,20110929,000000,6.48116,6.48116,5.8965,6.12882,6224863.0024267,0
+UYM.US,D,20110930,000000,5.91517,6.02125,5.6694,5.67289,8184617.2088731,0
+UYM.US,D,20111003,000000,5.56258,5.83275,5.26376,5.26601,11621637.656518,0
+UYM.US,D,20111004,000000,5.0531,5.68982,4.92362,5.66442,15881533.752808,0
+UYM.US,D,20111005,000000,5.69206,6.21497,5.59195,6.17463,11012101.180175,0
+UYM.US,D,20111006,000000,6.15272,6.48788,6.05885,6.4575,10702640.307497,0
+UYM.US,D,20111007,000000,6.61961,6.61961,6.04316,6.20825,4439344.6887102,0
+UYM.US,D,20111010,000000,6.47269,6.75831,6.47269,6.75831,8565469.578002,0
+UYM.US,D,20111011,000000,6.64675,6.92514,6.58151,6.80038,8866693.742617,0
+UYM.US,D,20111012,000000,6.94307,7.20204,6.91269,6.98614,9197579.6945296,0
+UYM.US,D,20111013,000000,6.88829,6.97893,6.60641,6.91443,7762645.5545909,0
+UYM.US,D,20111014,000000,7.16643,7.34597,7.07156,7.3233,7668419.3813756,0
+UYM.US,D,20111017,000000,7.23192,7.25508,6.76453,6.8091,4784688.0511661,0
+UYM.US,D,20111018,000000,6.7222,7.23864,6.50382,7.14626,3010514.7887786,0
+UYM.US,D,20111019,000000,7.14826,7.14826,6.62907,6.6866,6925774.3293505,0
+UYM.US,D,20111020,000000,6.70153,6.85691,6.4707,6.78993,8529318.0197493,0
+UYM.US,D,20111021,000000,6.98365,7.2003,6.98365,7.19581,7531194.4596364,0
+UYM.US,D,20111024,000000,7.30338,7.69881,7.29865,7.66369,7909159.362604,0
+UYM.US,D,20111025,000000,7.58277,7.62734,7.20452,7.25508,4037396.5480303,0
+UYM.US,D,20111026,000000,7.46249,7.66967,7.13306,7.57629,4301228.2266542,0
+UYM.US,D,20111027,000000,8.19458,8.67293,8.07182,8.48741,9970015.0441685,0
+UYM.US,D,20111028,000000,8.33676,8.79319,8.27301,8.7307,6949894.1092734,0
+UYM.US,D,20111031,000000,8.27251,8.30862,7.91644,7.92093,3762456.7589724,0
+UYM.US,D,20111101,000000,7.27699,7.74786,7.06259,7.44606,3084211.4390225,0
+UYM.US,D,20111102,000000,7.78123,7.95728,7.58277,7.85269,2225662.1298621,0
+UYM.US,D,20111103,000000,8.12959,8.26181,7.76081,8.21301,3083315.8827583,0
+UYM.US,D,20111104,000000,8.07854,8.32207,7.87984,8.2399,2492907.3637532,0
+UYM.US,D,20111107,000000,8.18536,8.38282,7.99587,8.34125,7135543.3244376,0
+UYM.US,D,20111108,000000,8.46301,8.54543,8.17641,8.51654,8719685.9730769,0
+UYM.US,D,20111109,000000,7.99438,8.10817,7.60916,7.6505,7296815.739047,0
+UYM.US,D,20111110,000000,7.88581,7.94158,7.55115,7.76778,3198489.2374717,0
+UYM.US,D,20111111,000000,7.96624,8.215,7.95728,8.1251,4376724.0213213,0
+UYM.US,D,20111114,000000,8.04343,8.17391,7.8507,7.97297,4694542.0804819,0
+UYM.US,D,20111115,000000,7.90847,8.10917,7.75657,8.0006,6006415.5450665,0
+UYM.US,D,20111116,000000,7.80862,7.98716,7.61788,7.63406,5551203.8943769,0
+UYM.US,D,20111117,000000,7.59572,7.64576,7.02898,7.13754,12995268.359806,0
+UYM.US,D,20111118,000000,7.24561,7.3614,7.06483,7.15049,2797834.231846,0
+UYM.US,D,20111121,000000,6.81806,6.96349,6.69705,6.88605,5503394.0409001,0
+UYM.US,D,20111122,000000,6.83873,6.99038,6.69705,6.78071,7881224.4326767,0
+UYM.US,D,20111123,000000,6.57927,6.64451,6.33799,6.34271,5463844.9911697,0
+UYM.US,D,20111125,000000,6.30959,6.4707,6.27125,6.27125,2687632.6199805,0
+UYM.US,D,20111128,000000,6.79441,6.90846,6.69057,6.8091,2705985.4994756,0
+UYM.US,D,20111129,000000,6.85691,6.95652,6.74884,6.83426,6534568.8478937,0
+UYM.US,D,20111130,000000,7.39277,7.78247,7.39277,7.75309,8452247.9737119,0
+UYM.US,D,20111201,000000,7.68959,7.89727,7.55811,7.65473,5232124.8277412,0
+UYM.US,D,20111202,000000,7.88407,7.90847,7.56459,7.58725,3495572.960345,0
+UYM.US,D,20111205,000000,7.85269,7.96375,7.65249,7.76978,5760314.2740948,0
+UYM.US,D,20111206,000000,7.7501,7.99587,7.62958,7.83974,5367136.9624779,0
+UYM.US,D,20111207,000000,7.74562,7.88407,7.62958,7.81758,1694982.7961371,0
+UYM.US,D,20111208,000000,7.70777,7.70777,7.25034,7.2877,3113339.1053197,0
+UYM.US,D,20111209,000000,7.22743,7.5895,7.14427,7.50707,2455840.1694993,0
+UYM.US,D,20111212,000000,7.27027,7.2745,6.96548,7.11364,5616820.4585062,0
+UYM.US,D,20111213,000000,7.21349,7.3629,6.71996,6.82504,2592237.8060796,0
+UYM.US,D,20111214,000000,6.71074,6.84097,6.54989,6.64003,3652632.64616,0
+UYM.US,D,20111215,000000,6.87284,6.88381,6.59944,6.69281,8462420.368408,0
+UYM.US,D,20111216,000000,6.81558,6.98814,6.71797,6.81806,1942353.1064786,0
+UYM.US,D,20111219,000000,6.88381,6.89451,6.47693,6.5078,2326554.7757168,0
+UYM.US,D,20111220,000000,6.78993,7.09596,6.77599,7.08027,2782923.0192497,0
+UYM.US,D,20111221,000000,7.07156,7.14178,6.89675,7.10517,2226224.3624943,0
+UYM.US,D,20111222,000000,7.16643,7.3233,7.10517,7.28172,1709299.6485223,0
+UYM.US,D,20111223,000000,7.34597,7.401,7.27251,7.39875,2159784.5291536,0
+UYM.US,D,20111227,000000,7.35717,7.44159,7.30787,7.3614,2295415.1197857,0
+UYM.US,D,20111228,000000,7.35243,7.3741,6.98142,6.99711,3333300.5748398,0
+UYM.US,D,20111229,000000,6.99711,7.16643,6.96548,7.15722,2715342.656855,0
+UYM.US,D,20111230,000000,7.14899,7.25358,7.13156,7.17614,2341413.7809973,0
+UYM.US,D,20120103,000000,7.5626,7.71873,7.53098,7.66793,2961761.187669,0
+UYM.US,D,20120104,000000,7.58725,7.80862,7.53769,7.77227,2788509.2020456,0
+UYM.US,D,20120105,000000,7.62037,7.80389,7.4869,7.70777,3906532.8869301,0
+UYM.US,D,20120106,000000,7.72744,7.73467,7.56933,7.66568,1746149.9816179,0
+UYM.US,D,20120109,000000,7.71649,7.73467,7.59397,7.64801,2638493.4879231,0
+UYM.US,D,20120110,000000,7.93088,8.06037,7.92615,7.97769,2124098.8207961,0
+UYM.US,D,20120111,000000,7.92191,8.16694,7.89278,8.1413,2805942.4295924,0
+UYM.US,D,20120112,000000,8.21948,8.41296,8.11614,8.40424,3442919.8743362,0
+UYM.US,D,20120113,000000,8.22396,8.27501,8.01629,8.22197,2971038.0261009,0
+UYM.US,D,20120117,000000,8.4401,8.48318,8.21077,8.27102,3499368.0306126,0
+UYM.US,D,20120118,000000,8.23293,8.53472,8.20603,8.53472,2034390.5883756,0
+UYM.US,D,20120119,000000,8.59872,8.59872,8.43537,8.54991,1441423.9108937,0
+UYM.US,D,20120120,000000,8.43537,8.5783,8.43537,8.49612,984308.70114939,0
+UYM.US,D,20120123,000000,8.52327,8.6662,8.46998,8.52327,1211792.0400992,0
+UYM.US,D,20120124,000000,8.34374,8.54742,8.25957,8.53049,1244011.9858737,0
+UYM.US,D,20120125,000000,8.45828,8.89653,8.35793,8.84922,1833432.5818252,0
+UYM.US,D,20120126,000000,8.96302,9.14878,8.69782,8.78921,1921895.87056,0
+UYM.US,D,20120127,000000,8.73268,8.98344,8.7307,8.92965,1828460.8389772,0
+UYM.US,D,20120130,000000,8.65051,8.9406,8.61266,8.85819,2123098.8499002,0
+UYM.US,D,20120131,000000,9.03448,9.07133,8.65251,8.80464,1516108.4841914,0
+UYM.US,D,20120201,000000,8.9904,9.1692,8.97173,9.04071,1794887.518938,0
+UYM.US,D,20120202,000000,9.08154,9.24713,9.01531,9.07084,2147547.9375077,0
+UYM.US,D,20120203,000000,9.2937,9.40525,9.20456,9.35396,2197815.5507769,0
+UYM.US,D,20120206,000000,9.23792,9.34325,9.19334,9.33603,1206322.319777,0
+UYM.US,D,20120207,000000,9.29146,9.35396,9.08851,9.2297,2264701.1542761,0
+UYM.US,D,20120208,000000,9.31138,9.40525,9.15549,9.25336,1102004.0708131,0
+UYM.US,D,20120209,000000,9.32955,9.35868,9.13459,9.27851,1817975.200386,0
+UYM.US,D,20120210,000000,9.00411,9.00411,8.81336,8.90799,2384637.4225741,0
+UYM.US,D,20120213,000000,9.08602,9.08602,8.91446,8.97646,1595592.1146,0
+UYM.US,D,20120214,000000,8.87338,8.9035,8.54742,8.7043,2798026.99732,0
+UYM.US,D,20120215,000000,8.79319,8.82208,8.6286,8.68189,3158582.7684252,0
+UYM.US,D,20120216,000000,8.68637,9.03398,8.61266,9.01306,2507252.3277699,0
+UYM.US,D,20120217,000000,9.08154,9.1037,8.93637,8.98568,928085.43792585,0
+UYM.US,D,20120221,000000,9.07731,9.25112,9.00833,9.08602,2022483.3044144,0
+UYM.US,D,20120222,000000,9.06834,9.14878,8.93637,9.00833,1471157.9852442,0
+UYM.US,D,20120223,000000,9.02551,9.1174,8.86241,9.07731,823751.12517244,0
+UYM.US,D,20120224,000000,9.09897,9.17169,9.02178,9.06163,1210619.3834663,0
+UYM.US,D,20120227,000000,8.93637,9.11018,8.84026,9.05241,867866.30706605,0
+UYM.US,D,20120228,000000,9.05241,9.20928,9.03847,9.11018,1495872.1253784,0
+UYM.US,D,20120229,000000,9.12487,9.19858,8.71276,8.76232,1996154.7534362,0
+UYM.US,D,20120301,000000,8.8918,8.9924,8.83129,8.91844,2200779.3199383,0
+UYM.US,D,20120302,000000,8.82258,8.96601,8.69135,8.78099,1535634.0203195,0
+UYM.US,D,20120305,000000,8.73268,8.73268,8.32432,8.4152,1794630.4983062,0
+UYM.US,D,20120306,000000,8.11988,8.11988,7.92093,7.99537,3198746.2581037,0
+UYM.US,D,20120307,000000,8.07555,8.14303,7.96051,8.09846,767865.20152822,0
+UYM.US,D,20120308,000000,8.25907,8.39379,8.15474,8.36242,1122417.1313106,0
+UYM.US,D,20120309,000000,8.41072,8.58801,8.32605,8.42192,1349029.0096806,0
+UYM.US,D,20120312,000000,8.41072,8.50759,8.25061,8.27301,1727086.2794378,0
+UYM.US,D,20120313,000000,8.37661,8.61017,8.34374,8.60818,1493615.1629546,0
+UYM.US,D,20120314,000000,8.57382,8.62187,8.42865,8.49388,2379163.6863045,0
+UYM.US,D,20120315,000000,8.53671,8.65723,8.45131,8.655,1797774.9850993,0
+UYM.US,D,20120316,000000,8.71525,8.82258,8.68413,8.75559,1264846.7208455,0
+UYM.US,D,20120319,000000,8.74414,8.9543,8.73492,8.84026,1314941.6483776,0
+UYM.US,D,20120320,000000,8.655,8.73492,8.50759,8.70853,1154805.7468748,0
+UYM.US,D,20120321,000000,8.73991,8.78523,8.62436,8.71078,974136.3064533,0
+UYM.US,D,20120322,000000,8.50734,8.53846,8.25011,8.35768,1718508.2158488,0
+UYM.US,D,20120323,000000,8.40648,8.61266,8.30439,8.56062,1194495.3547632,0
+UYM.US,D,20120326,000000,8.7287,8.7785,8.64428,8.7785,1201454.9915608,0
+UYM.US,D,20120327,000000,8.79145,8.93687,8.7287,8.73517,1291094.9528761,0
+UYM.US,D,20120328,000000,8.68662,8.70455,8.29019,8.45803,3594497.7919868,0
+UYM.US,D,20120329,000000,8.31535,8.52327,8.21699,8.50285,2005877.3620265,0
+UYM.US,D,20120330,000000,8.6169,8.67715,8.42815,8.56461,1752390.7638358,0
+UYM.US,D,20120402,000000,8.52551,8.88308,8.5163,8.80738,2597370.1868225,0
+UYM.US,D,20120403,000000,8.75559,8.79817,8.49612,8.61515,2146809.0031911,0
+UYM.US,D,20120404,000000,8.39752,8.4264,8.24787,8.36242,1987126.9037414,0
+UYM.US,D,20120405,000000,8.32407,8.53447,8.21027,8.24563,1885061.6012539,0
+UYM.US,D,20120409,000000,8.01554,8.13133,7.95852,8.02027,1473900.8773,0
+UYM.US,D,20120410,000000,8.0021,8.05364,7.65573,7.71749,2953098.7891852,0
+UYM.US,D,20120411,000000,7.93238,7.99537,7.80763,7.83875,1859174.8044868,0
+UYM.US,D,20120412,000000,7.88705,8.38059,7.88705,8.34572,2927256.1678393,0
+UYM.US,D,20120413,000000,8.28597,8.31958,8.13831,8.14303,2108689.6307255,0
+UYM.US,D,20120416,000000,8.29717,8.32182,8.07331,8.17591,2475948.0179965,0
+UYM.US,D,20120417,000000,8.32182,8.56958,8.29493,8.44458,1754932.858523,0
+UYM.US,D,20120418,000000,8.39503,8.46998,8.34349,8.38905,1409697.9266462,0
+UYM.US,D,20120419,000000,8.43089,8.53671,8.25907,8.37187,2184623.1636563,0
+UYM.US,D,20120420,000000,8.44682,8.50933,8.33477,8.33477,2019708.2847795,0
+UYM.US,D,20120423,000000,8.08278,8.12685,7.88705,8.10892,1391561.9083092,0
+UYM.US,D,20120424,000000,8.10742,8.19881,8.02501,8.12237,1258168.2003639,0
+UYM.US,D,20120425,000000,8.33651,8.52327,8.31286,8.52327,2033077.3735846,0
+UYM.US,D,20120426,000000,8.39952,8.56734,8.32605,8.53223,1693207.7473983,0
+UYM.US,D,20120427,000000,8.5783,8.63782,8.47446,8.56511,1117075.9213044,0
+UYM.US,D,20120430,000000,8.48692,8.49762,8.32705,8.41645,862729.91037585,0
+UYM.US,D,20120501,000000,8.45131,8.66396,8.40399,8.53024,1136324.3570637,0
+UYM.US,D,20120502,000000,8.41968,8.45131,8.29269,8.42865,1325937.3122852,0
+UYM.US,D,20120503,000000,8.41495,8.46276,8.16295,8.19633,854497.21826097,0
+UYM.US,D,20120504,000000,8.11764,8.13357,7.86987,7.89652,1550003.0800205,0
+UYM.US,D,20120507,000000,7.83003,7.99985,7.76878,7.90324,2126307.5918513,0
+UYM.US,D,20120508,000000,7.75981,7.77351,7.4747,7.75309,2248769.891047,0
+UYM.US,D,20120509,000000,7.52151,7.8654,7.46548,7.69756,2293025.6310986,0
+UYM.US,D,20120510,000000,7.85194,7.89851,7.61265,7.64925,1929040.2409367,0
+UYM.US,D,20120511,000000,7.54268,7.75981,7.51454,7.60319,1062679.9141356,0
+UYM.US,D,20120514,000000,7.40423,7.50582,7.31932,7.36589,1345956.8099401,0
+UYM.US,D,20120515,000000,7.37734,7.40647,7.03818,7.06085,2644774.4296146,0
+UYM.US,D,20120516,000000,7.14003,7.2862,6.86812,6.86812,2436322.665266,0
+UYM.US,D,20120517,000000,6.91069,6.95029,6.54266,6.54266,2364662.1003402,0
+UYM.US,D,20120518,000000,6.64401,6.69705,6.39376,6.42065,1821204.0220741,0
+UYM.US,D,20120521,000000,6.46573,6.89053,6.46573,6.85467,2176599.3008048,0
+UYM.US,D,20120522,000000,6.93261,7.01354,6.65124,6.75582,3810724.4304498,0
+UYM.US,D,20120523,000000,6.61687,6.9346,6.45277,6.90846,3193107.8679918,0
+UYM.US,D,20120524,000000,7.02001,7.03818,6.76055,6.96125,1548119.6007025,0
+UYM.US,D,20120525,000000,6.95452,7.01354,6.85219,6.91069,1562091.0816135,0
+UYM.US,D,20120529,000000,7.08301,7.25084,7.04666,7.18933,3059959.1328363,0
+UYM.US,D,20120530,000000,6.99985,6.99985,6.80238,6.82952,2353714.6278011,0
+UYM.US,D,20120531,000000,6.81806,6.83674,6.53993,6.70602,2498083.919917,0
+UYM.US,D,20120601,000000,6.46821,6.59894,6.42962,6.44356,3145587.1627258,0
+UYM.US,D,20120604,000000,6.47219,6.47219,6.20302,6.4458,2561499.7448858,0
+UYM.US,D,20120605,000000,6.39774,6.56981,6.37757,6.53993,1784337.6251888,0
+UYM.US,D,20120606,000000,6.6861,6.87534,6.6861,6.8609,1684866.6247042,0
+UYM.US,D,20120607,000000,7.09198,7.21025,6.84546,6.87758,2624020.0135905,0
+UYM.US,D,20120608,000000,6.79616,6.9615,6.68161,6.95278,2530259.6902705,0
+UYM.US,D,20120611,000000,7.11388,7.13356,6.62882,6.64177,1902037.0108,0
+UYM.US,D,20120612,000000,6.72643,6.87284,6.61687,6.86563,2624967.7771705,0
+UYM.US,D,20120613,000000,6.8091,6.88381,6.63953,6.67937,1490418.4688456,0
+UYM.US,D,20120614,000000,6.69481,6.78993,6.59894,6.75582,1638430.225229,0
+UYM.US,D,20120615,000000,6.83674,6.98415,6.77823,6.95926,1618037.2444684,0
+UYM.US,D,20120618,000000,6.87758,7.07828,6.8477,7.03172,1579207.0493177,0
+UYM.US,D,20120619,000000,7.14003,7.43336,7.1226,7.3614,2850266.4407494,0
+UYM.US,D,20120620,000000,7.31982,7.4996,7.22121,7.33799,2680158.9419191,0
+UYM.US,D,20120621,000000,7.30861,7.31982,6.76901,6.78046,1504265.4553881,0
+UYM.US,D,20120622,000000,6.87534,6.88406,6.6968,6.82728,1448234.9576385,0
+UYM.US,D,20120625,000000,6.67937,6.6968,6.53993,6.61239,1314451.702798,0
+UYM.US,D,20120626,000000,6.64875,6.71772,6.52722,6.63281,1300022.4038865,0
+UYM.US,D,20120627,000000,6.67065,6.78769,6.63504,6.7466,1944156.2668491,0
+UYM.US,D,20120628,000000,6.64152,6.79616,6.53819,6.7852,1684782.2898094,0
+UYM.US,D,20120629,000000,7.11862,7.19208,7.00681,7.18734,2121030.6370031,0
+UYM.US,D,20120702,000000,7.1231,7.22843,6.97469,7.12908,869199.60159392,0
+UYM.US,D,20120703,000000,7.19432,7.44531,7.18983,7.38904,1671830.8595312,0
+UYM.US,D,20120705,000000,7.34023,7.48217,7.26454,7.38456,1252035.8487252,0
+UYM.US,D,20120706,000000,7.22594,7.22594,7.09446,7.18087,828052.20480903,0
+UYM.US,D,20120709,000000,7.17838,7.17838,6.99063,7.02748,877801.76086712,0
+UYM.US,D,20120710,000000,7.13381,7.1988,6.69904,6.77574,1387477.6898307,0
+UYM.US,D,20120711,000000,6.78993,6.8111,6.61687,6.70825,1856447.9762204,0
+UYM.US,D,20120712,000000,6.58076,6.72195,6.42015,6.63504,1928008.1424619,0
+UYM.US,D,20120713,000000,6.70378,6.91692,6.6968,6.88181,1828143.5791347,0
+UYM.US,D,20120716,000000,6.81558,6.84546,6.66692,6.7852,1398690.2148965,0
+UYM.US,D,20120717,000000,6.87982,6.95452,6.6968,6.93261,1321190.4624901,0
+UYM.US,D,20120718,000000,6.88181,7.08326,6.83873,7.03172,915579.77780598,0
+UYM.US,D,20120719,000000,7.10094,7.21449,7.03396,7.17838,1187302.793018,0
+UYM.US,D,20120720,000000,7.11438,7.11438,6.99063,7.04068,602516.60033515,0
+UYM.US,D,20120723,000000,6.80487,6.8609,6.67065,6.83201,1175403.5409515,0
+UYM.US,D,20120724,000000,6.83873,6.86812,6.48913,6.57629,1346639.5209935,0
+UYM.US,D,20120725,000000,6.66045,6.67713,6.48713,6.56507,1090940.1358002,0
+UYM.US,D,20120726,000000,6.73316,6.79217,6.5469,6.67264,1798027.9897838,0
+UYM.US,D,20120727,000000,6.75083,7.02748,6.72195,6.97943,1571532.5738877,0
+UYM.US,D,20120730,000000,6.97021,7.05637,6.90173,6.99287,906531.84837436,0
+UYM.US,D,20120731,000000,6.99063,7.0362,6.91892,6.94581,1342603.4938835,0
+UYM.US,D,20120801,000000,7.00233,7.08326,6.91269,6.92091,963357.50370388,0
+UYM.US,D,20120802,000000,6.8091,6.92091,6.64875,6.75806,944036.78089184,0
+UYM.US,D,20120803,000000,6.98639,7.14253,6.94158,7.04466,1361197.330221,0
+UYM.US,D,20120806,000000,7.10343,7.30438,7.10343,7.22121,740046.73407469,0
+UYM.US,D,20120807,000000,7.31533,7.45677,7.29069,7.40721,1226952.2414328,0
+UYM.US,D,20120808,000000,7.31285,7.49263,7.31285,7.44531,650270.2305488,0
+UYM.US,D,20120809,000000,7.40721,7.62461,7.39576,7.54816,1099381.6571785,0
+UYM.US,D,20120810,000000,7.49736,7.60169,7.42291,7.58676,740962.37007576,0
+UYM.US,D,20120813,000000,7.58676,7.59522,7.37559,7.47545,756592.4372519,0
+UYM.US,D,20120814,000000,7.52624,7.55986,7.33799,7.38232,566634.11055641,0
+UYM.US,D,20120815,000000,7.34472,7.45453,7.31285,7.44282,703557.8362426,0
+UYM.US,D,20120816,000000,7.46872,7.67814,7.44059,7.63132,990806.50399908,0
+UYM.US,D,20120817,000000,7.66096,7.68461,7.58875,7.64303,931089.36656093,0
+UYM.US,D,20120820,000000,7.58451,7.66096,7.53023,7.65423,702373.13176754,0
+UYM.US,D,20120821,000000,7.72096,7.87984,7.62461,7.66942,800603.20451382,0
+UYM.US,D,20120822,000000,7.61539,7.79044,7.53944,7.77873,971574.13202926,0
+UYM.US,D,20120823,000000,7.75632,7.75632,7.52226,7.53472,1069113.4618274,0
+UYM.US,D,20120824,000000,7.48416,7.54816,7.39576,7.50632,875821.89881218,0
+UYM.US,D,20120827,000000,7.52226,7.52624,7.34895,7.37111,576115.76230432,0
+UYM.US,D,20120828,000000,7.33376,7.42291,7.31285,7.32206,761692.69041575,0
+UYM.US,D,20120829,000000,7.33128,7.37559,7.23516,7.33128,522739.8057683,0
+UYM.US,D,20120830,000000,7.29069,7.2974,7.1988,7.21648,593516.86227201,0
+UYM.US,D,20120831,000000,7.34023,7.43386,7.21648,7.38904,848268.48388527,0
+UYM.US,D,20120904,000000,7.36041,7.36888,7.11438,7.16916,1188555.7685984,0
+UYM.US,D,20120905,000000,7.16469,7.24412,7.0987,7.20552,724151.61437192,0
+UYM.US,D,20120906,000000,7.33575,7.61539,7.33575,7.59123,934619.3843019,0
+UYM.US,D,20120907,000000,7.71151,8.00334,7.70926,7.99861,1409252.1564878,0
+UYM.US,D,20120910,000000,7.96425,8.12784,7.94009,7.95753,1054242.4087047,0
+UYM.US,D,20120911,000000,7.97122,8.15125,7.97122,8.04169,982746.49762125,0
+UYM.US,D,20120912,000000,8.1022,8.11888,7.88407,8.00758,1284167.4436574,0
+UYM.US,D,20120913,000000,7.98766,8.55165,7.93561,8.45977,1793100.422357,0
+UYM.US,D,20120914,000000,8.60544,8.86266,8.60544,8.76431,2577784.4114838,0
+UYM.US,D,20120917,000000,8.65922,8.65922,8.40773,8.45977,1649670.8619264,0
+UYM.US,D,20120918,000000,8.39304,8.43463,8.27625,8.38631,1293958.3233531,0
+UYM.US,D,20120919,000000,8.41221,8.49986,8.35918,8.42366,1248670.4848266,0
+UYM.US,D,20120920,000000,8.25161,8.38631,8.1398,8.37561,739813.80912705,0
+UYM.US,D,20120921,000000,8.51355,8.55589,8.26057,8.26057,993300.40731779,0
+UYM.US,D,20120924,000000,8.12138,8.19781,8.07231,8.13258,982694.2903054,0
+UYM.US,D,20120925,000000,8.1886,8.22471,7.81509,7.82879,1778281.5765502,0
+UYM.US,D,20120926,000000,7.76753,7.8756,7.63581,7.78347,1474503.269406,0
+UYM.US,D,20120927,000000,7.91769,7.99637,7.79467,7.97122,1235229.1089688,0
+UYM.US,D,20120928,000000,7.88208,7.90697,7.79044,7.86863,816779.44053272,0
+UYM.US,D,20121001,000000,7.97571,8.11216,7.87809,7.91769,1631807.9280107,0
+UYM.US,D,20121002,000000,7.94009,7.98043,7.72096,7.81062,1781928.056765,0
+UYM.US,D,20121003,000000,7.82431,7.84448,7.68287,7.75185,1110445.5921914,0
+UYM.US,D,20121004,000000,7.84448,8.00558,7.83102,7.95329,1135199.8917993,0
+UYM.US,D,20121005,000000,8.07231,8.16769,7.94881,8.00758,1389798.9074124,0
+UYM.US,D,20121008,000000,7.88805,8.04642,7.85518,7.97819,768138.28594959,0
+UYM.US,D,20121009,000000,7.98292,8.09024,7.8507,7.86415,937643.39267385,0
+UYM.US,D,20121010,000000,7.86415,7.87087,7.67366,7.72719,1392116.1090466,0
+UYM.US,D,20121011,000000,7.84199,7.9899,7.84199,7.86863,1165359.6565713,0
+UYM.US,D,20121012,000000,7.85269,7.93362,7.67814,7.71151,954321.62211438,0
+UYM.US,D,20121015,000000,7.72096,7.84622,7.61115,7.82431,1007890.3441243,0
+UYM.US,D,20121016,000000,7.902,8.23169,7.902,8.20952,1309845.4111611,0
+UYM.US,D,20121017,000000,8.24936,8.43014,8.19558,8.40997,1676364.8641154,0
+UYM.US,D,20121018,000000,8.34025,8.48293,8.29667,8.41893,928852.48387411,0
+UYM.US,D,20121019,000000,8.32929,8.32929,7.99861,8.06111,1404874.773851,0
+UYM.US,D,20121022,000000,8.01454,8.22047,7.97122,8.16594,1230305.5574892,0
+UYM.US,D,20121023,000000,7.77227,7.77873,7.57978,7.68038,2383171.6017829,0
+UYM.US,D,20121024,000000,7.79691,7.85742,7.61987,7.65,1202711.9830886,0
+UYM.US,D,20121025,000000,7.74313,7.78596,7.52849,7.66096,1207772.0767787,0
+UYM.US,D,20121026,000000,7.67366,7.75384,7.59347,7.70503,1380646.563349,0
+UYM.US,D,20121031,000000,7.74537,7.81509,7.62933,7.67366,930916.68082389,0
+UYM.US,D,20121101,000000,7.73641,8.06759,7.73641,8.06111,1323435.3770717,0
+UYM.US,D,20121102,000000,8.08153,8.11888,7.70304,7.70304,1993219.0959065,0
+UYM.US,D,20121105,000000,7.65872,7.81062,7.64303,7.79044,1208908.5898853,0
+UYM.US,D,20121106,000000,7.8507,8.02127,7.79219,7.94432,1029030.2910963,0
+UYM.US,D,20121107,000000,7.72321,7.76081,7.47769,7.63581,1863757.0004395,0
+UYM.US,D,20121108,000000,7.68461,7.68685,7.38232,7.42092,1835524.8904065,0
+UYM.US,D,20121109,000000,7.36215,7.60169,7.34696,7.38904,1725503.9961728,0
+UYM.US,D,20121112,000000,7.44059,7.44059,7.33376,7.36041,662293.97698389,0
+UYM.US,D,20121113,000000,7.32206,7.45927,7.24661,7.31086,1309263.0987921,0
+UYM.US,D,20121114,000000,7.32679,7.32903,7.01603,7.05164,1813328.7492753,0
+UYM.US,D,20121115,000000,7.05164,7.08326,6.83873,6.90647,1588475.8558549,0
+UYM.US,D,20121116,000000,6.91892,6.99511,6.7603,6.94332,1743009.5107722,0
+UYM.US,D,20121119,000000,7.22121,7.35144,7.1363,7.33799,1793783.1334104,0
+UYM.US,D,20121120,000000,7.28221,7.41195,7.21897,7.31533,1281978.7523391,0
+UYM.US,D,20121121,000000,7.33376,7.36888,7.28047,7.34895,1045367.1650101,0
+UYM.US,D,20121123,000000,7.42291,7.56883,7.41419,7.55737,535149.08315122,0
+UYM.US,D,20121126,000000,7.48416,7.53472,7.39352,7.53472,1042877.2776388,0
+UYM.US,D,20121127,000000,7.50159,7.59945,7.4615,7.46872,1034226.9269972,0
+UYM.US,D,20121128,000000,7.34696,7.53944,7.25583,7.53247,1540754.3532203,0
+UYM.US,D,20121129,000000,7.61738,7.69632,7.54592,7.64054,1244991.8770327,0
+UYM.US,D,20121130,000000,7.65423,7.72545,7.60169,7.66071,981678.25562001,0
+UYM.US,D,20121203,000000,7.73641,7.76753,7.38656,7.40473,1482306.2551519,0
+UYM.US,D,20121204,000000,7.34023,7.54816,7.33799,7.43635,1013862.0578681,0
+UYM.US,D,20121205,000000,7.36663,7.42092,7.20304,7.32903,1282878.3245507,0
+UYM.US,D,20121206,000000,7.28221,7.37559,7.2598,7.35617,836903.35281937,0
+UYM.US,D,20121207,000000,7.39576,7.4879,7.37111,7.48615,1074563.1024127,0
+UYM.US,D,20121210,000000,7.47321,7.65673,7.47321,7.63132,858553.32510781,0
+UYM.US,D,20121211,000000,7.69159,7.79691,7.66568,7.74786,1181708.5783273,0
+UYM.US,D,20121212,000000,7.83526,7.91096,7.74089,7.77699,1232446.0574391,0
+UYM.US,D,20121213,000000,7.73864,7.84199,7.62933,7.69159,788326.45339422,0
+UYM.US,D,20121214,000000,7.70752,7.91096,7.70752,7.85518,885042.51398085,0
+UYM.US,D,20121217,000000,7.89278,7.95951,7.8487,7.95554,816538.48369033,0
+UYM.US,D,20121218,000000,7.97122,8.17963,7.95329,8.16594,1045989.636853,0
+UYM.US,D,20121219,000000,8.17963,8.22047,8.07231,8.0768,1353751.7637914,0
+UYM.US,D,20121220,000000,8.07231,8.20952,8.01206,8.20703,1322527.7729654,0
+UYM.US,D,20121221,000000,7.82879,8.10842,7.82879,8.06311,625688.616678,0
+UYM.US,D,20121224,000000,8.00558,8.13507,8.0011,8.1022,458934.43390433,0
+UYM.US,D,20121226,000000,8.14851,8.26729,8.14179,8.16395,473440.03581601,0
+UYM.US,D,20121227,000000,8.1393,8.24936,7.91893,8.1393,1004107.3216989,0
+UYM.US,D,20121228,000000,7.97719,8.06734,7.90797,7.9254,1223554.749955,0
+UYM.US,D,20121231,000000,7.93711,8.28597,7.90573,8.24139,963538.22133567,0
+UYM.US,D,20130102,000000,8.66271,8.75933,8.55713,8.66271,1208976.8609906,0
+UYM.US,D,20130103,000000,8.66944,8.75036,8.49837,8.5524,829578.26481082,0
+UYM.US,D,20130104,000000,8.55464,8.79967,8.55464,8.77775,790310.33139654,0
+UYM.US,D,20130107,000000,8.69932,8.77526,8.64952,8.74813,680875.76547928,0
+UYM.US,D,20130108,000000,8.75709,8.76829,8.57008,8.68762,573870.84772275,0
+UYM.US,D,20130109,000000,8.77302,8.81311,8.73442,8.78448,803587.05341204,0
+UYM.US,D,20130110,000000,8.92342,8.92342,8.72522,8.86042,739906.17591663,0
+UYM.US,D,20130111,000000,8.78871,8.85146,8.7165,8.79743,866103.30616925,0
+UYM.US,D,20130114,000000,8.78448,8.8537,8.74813,8.75933,275771.09016413,0
+UYM.US,D,20130115,000000,8.69011,8.81959,8.68089,8.78871,753455.9823535,0
+UYM.US,D,20130116,000000,8.7297,8.7297,8.59698,8.66271,549867.53027367,0
+UYM.US,D,20130117,000000,8.74115,8.85819,8.73218,8.80216,713513.36978055,0
+UYM.US,D,20130118,000000,8.81959,8.91247,8.74813,8.90599,681080.57879531,0
+UYM.US,D,20130122,000000,8.90799,9.10719,8.90599,9.08254,1120911.1510457,0
+UYM.US,D,20130123,000000,9.09798,9.09798,8.94758,8.9909,546638.70858568,0
+UYM.US,D,20130124,000000,8.9909,9.11417,8.90799,8.98418,877022.66707674,0
+UYM.US,D,20130125,000000,9.02228,9.05565,8.91695,9.05565,705810.78271893,0
+UYM.US,D,20130128,000000,9.05116,9.07657,8.80216,8.8669,831686.6371817,0
+UYM.US,D,20130129,000000,8.8669,8.99763,8.84473,8.97696,1093795.4743825,0
+UYM.US,D,20130130,000000,9.00012,9.07856,8.80863,8.84249,799073.12856467,0
+UYM.US,D,20130131,000000,8.71749,8.81635,8.66147,8.72223,858637.66000265,0
+UYM.US,D,20130201,000000,8.80863,8.91471,8.73442,8.88981,1690525.094553,0
+UYM.US,D,20130204,000000,8.79494,8.82656,8.69682,8.70978,951642.98521651,0
+UYM.US,D,20130205,000000,8.81511,8.86042,8.76381,8.77053,596613.15769667,0
+UYM.US,D,20130206,000000,8.74364,8.87587,8.70131,8.85819,587790.12131795,0
+UYM.US,D,20130207,000000,8.82855,8.84723,8.6408,8.76581,872986.63996677,0
+UYM.US,D,20130208,000000,8.81062,8.89902,8.78224,8.88508,692393.50254536,0
+UYM.US,D,20130211,000000,8.85146,8.85819,8.79294,8.83353,559883.30302221,0
+UYM.US,D,20130212,000000,8.82183,8.89902,8.77053,8.87138,798559.08730091,0
+UYM.US,D,20130213,000000,8.89902,8.98643,8.87138,8.91247,711256.40735686,0
+UYM.US,D,20130214,000000,8.84723,8.94559,8.82407,8.91023,646117.74096501,0
+UYM.US,D,20130215,000000,8.89678,8.91023,8.72771,8.7907,888801.44072208,0
+UYM.US,D,20130219,000000,8.80664,8.8781,8.71874,8.75709,990943.04620977,0
+UYM.US,D,20130220,000000,8.69458,8.69458,8.19284,8.20454,1138472.8889084,0
+UYM.US,D,20130221,000000,8.11839,8.14179,7.90996,8.02526,895825.33267765,0
+UYM.US,D,20130222,000000,8.13457,8.21599,8.06932,8.21176,624993.85778245,0
+UYM.US,D,20130225,000000,8.35245,8.35245,7.81833,7.81833,1341374.6139874,0
+UYM.US,D,20130226,000000,7.91644,7.97471,7.79542,7.94557,1426376.1560867,0
+UYM.US,D,20130227,000000,7.93462,8.29194,7.93462,8.22919,884905.97177016,0
+UYM.US,D,20130228,000000,8.20977,8.32655,8.20504,8.23442,566863.01955668,0
+UYM.US,D,20130301,000000,8.08377,8.21401,7.99587,8.16793,729842.21179961,0
+UYM.US,D,20130304,000000,8.09921,8.16993,8.01131,8.16993,701075.98076602,0
+UYM.US,D,20130305,000000,8.29019,8.40225,8.24563,8.27028,929346.445401,0
+UYM.US,D,20130306,000000,8.36988,8.54692,8.36988,8.48841,716770.30310014,0
+UYM.US,D,20130307,000000,8.53995,8.58254,8.51281,8.53597,518097.37060499,0
+UYM.US,D,20130308,000000,8.63483,8.72646,8.61217,8.70878,637278.64079679,0
+UYM.US,D,20130311,000000,8.70554,8.79494,8.62262,8.75933,386153.41966144,0
+UYM.US,D,20130312,000000,8.74364,8.91023,8.74364,8.81062,506443.09132823,0
+UYM.US,D,20130313,000000,8.83104,8.83104,8.66944,8.71202,353889.29846588,0
+UYM.US,D,20130314,000000,8.76829,8.8537,8.71202,8.83777,462592.96196123,0
+UYM.US,D,20130315,000000,8.83478,8.90724,8.78349,8.85046,724673.68753042,0
+UYM.US,D,20130318,000000,8.64528,8.82183,8.5412,8.76829,667723.53783234,0
+UYM.US,D,20130319,000000,8.75285,8.78671,8.50783,8.67417,616753.13377283,0
+UYM.US,D,20130320,000000,8.74464,8.82556,8.71326,8.7917,548433.83706147,0
+UYM.US,D,20130321,000000,8.79394,8.79394,8.53771,8.54891,439850.65198731,0
+UYM.US,D,20130322,000000,8.61914,8.62835,8.49936,8.54444,610709.1329763,0
+UYM.US,D,20130325,000000,8.57083,8.57307,8.34846,8.43587,1028721.0631487,0
+UYM.US,D,20130326,000000,8.49712,8.51057,8.3791,8.45678,672855.91857518,0
+UYM.US,D,20130327,000000,8.32182,8.45455,8.24388,8.45006,784957.07354818,0
+UYM.US,D,20130328,000000,8.37212,8.53148,8.37212,8.49712,580352.58678295,0
+UYM.US,D,20130401,000000,8.43835,8.47098,8.23218,8.27451,578091.60841189,0
+UYM.US,D,20130402,000000,8.33676,8.33676,8.0392,8.08775,602990.48212517,0
+UYM.US,D,20130403,000000,8.09747,8.10991,7.80015,7.88929,748612.74982153,0
+UYM.US,D,20130404,000000,7.88481,8.09024,7.86315,8.02575,904049.99289778,0
+UYM.US,D,20130405,000000,7.89652,7.99164,7.80464,7.97744,1207037.1584095,0
+UYM.US,D,20130408,000000,7.95255,8.03471,7.87909,8.03049,737404.24070318,0
+UYM.US,D,20130409,000000,8.09024,8.33029,8.06086,8.25907,1146866.2189181,0
+UYM.US,D,20130410,000000,8.27451,8.35793,8.22969,8.3532,461729.53327601,0
+UYM.US,D,20130411,000000,8.29717,8.49239,8.29717,8.38532,644696.09559493,0
+UYM.US,D,20130412,000000,8.32182,8.37212,8.05463,8.15599,768475.62552894,0
+UYM.US,D,20130415,000000,7.9503,7.9503,7.40846,7.4376,1548384.6532291,0
+UYM.US,D,20130416,000000,7.60169,7.71897,7.57082,7.69433,1100417.7716007,0
+UYM.US,D,20130417,000000,7.55015,7.55015,7.35492,7.43536,910652.21037918,0
+UYM.US,D,20130418,000000,7.4376,7.55264,7.32555,7.44208,896632.53809964,0
+UYM.US,D,20130419,000000,7.55264,7.62211,7.48541,7.60866,608355.78781565,0
+UYM.US,D,20130422,000000,7.71176,7.81609,7.51479,7.76155,791997.02929325,0
+UYM.US,D,20130423,000000,7.79318,7.92117,7.72146,7.88929,1424998.6861377,0
+UYM.US,D,20130424,000000,7.94806,8.22745,7.94582,8.19583,695505.86175952,0
+UYM.US,D,20130425,000000,8.32804,8.51729,8.29493,8.36266,973774.87118973,0
+UYM.US,D,20130426,000000,8.27251,8.32432,8.03247,8.10991,588264.00310798,0
+UYM.US,D,20130429,000000,8.20977,8.33676,8.08775,8.32804,610359.74555484,0
+UYM.US,D,20130430,000000,8.29991,8.37511,8.14652,8.37511,493331.02315502,0
+UYM.US,D,20130501,000000,8.2658,8.2658,8.01156,8.02575,861091.40384761,0
+UYM.US,D,20130502,000000,8.09971,8.18885,7.93935,8.14428,596030.84532757,0
+UYM.US,D,20130503,000000,8.37461,8.56237,8.34374,8.44757,1029817.4167815,0
+UYM.US,D,20130506,000000,8.44085,8.53597,8.41122,8.5153,564851.02992275,0
+UYM.US,D,20130507,000000,8.5422,8.67939,8.48418,8.64154,590087.24321537,0
+UYM.US,D,20130508,000000,8.62386,8.83901,8.62386,8.83652,755359.54140837,0
+UYM.US,D,20130509,000000,8.85046,8.91372,8.75385,8.78124,417811.13280368,0
+UYM.US,D,20130510,000000,8.76506,8.78746,8.62137,8.78124,304436.92251339,0
+UYM.US,D,20130513,000000,8.78124,8.78124,8.57307,8.62386,496218.48931628,0
+UYM.US,D,20130514,000000,8.60295,8.81635,8.59125,8.81635,241282.13412385,0
+UYM.US,D,20130515,000000,8.73517,8.95157,8.72895,8.87959,460954.455433,0
+UYM.US,D,20130516,000000,8.79394,8.9924,8.75584,8.81411,454789.97621528,0
+UYM.US,D,20130517,000000,8.88184,9.05963,8.88184,9.05042,650169.83186447,0
+UYM.US,D,20130520,000000,9.05266,9.1926,8.97372,9.12462,480660.70919285,0
+UYM.US,D,20130521,000000,9.13533,9.24415,9.0798,9.12039,450970.81026345,0
+UYM.US,D,20130522,000000,9.13309,9.34524,8.84623,8.94011,647145.82349253,0
+UYM.US,D,20130523,000000,8.71525,8.93587,8.59125,8.90724,568324.82440048,0
+UYM.US,D,20130524,000000,8.76506,8.84847,8.72646,8.83229,205620.52145063,0
+UYM.US,D,20130528,000000,9.0432,9.09101,8.95157,8.98792,472869.77128902,0
+UYM.US,D,20130529,000000,8.91247,8.98468,8.80141,8.96626,450480.86468393,0
+UYM.US,D,20130530,000000,9.01306,9.11566,8.94011,9.05042,422574.04638818,0
+UYM.US,D,20130531,000000,9.02676,9.11764,8.84424,8.84424,648338.55986233,0
+UYM.US,D,20130603,000000,8.85719,8.92243,8.70878,8.90724,415377.46869557,0
+UYM.US,D,20130604,000000,8.90799,8.99364,8.75185,8.84922,369443.06264193,0
+UYM.US,D,20130605,000000,8.7922,8.80987,8.50759,8.50958,708011.52187939,0
+UYM.US,D,20130606,000000,8.5143,8.62785,8.43463,8.62112,303545.38219656,0
+UYM.US,D,20130607,000000,8.6774,8.72223,8.53148,8.68637,444726.01209827,0
+UYM.US,D,20130610,000000,8.70679,8.72646,8.6169,8.69558,167477.05330083,0
+UYM.US,D,20130611,000000,8.5412,8.60942,8.38831,8.44633,452448.67889675,0
+UYM.US,D,20130612,000000,8.5534,8.60519,8.32605,8.3532,984742.42346569,0
+UYM.US,D,20130613,000000,8.277,8.66595,8.25683,8.62386,574573.63851304,0
+UYM.US,D,20130614,000000,8.59523,8.70878,8.43463,8.49388,326825.82911848,0
+UYM.US,D,20130617,000000,8.63955,8.68189,8.52452,8.60295,257474.43393224,0
+UYM.US,D,20130618,000000,8.54618,8.73766,8.54618,8.68637,310661.64094171,0
+UYM.US,D,20130619,000000,8.74464,8.74464,8.53721,8.53721,370141.83748485,0
+UYM.US,D,20130620,000000,8.24787,8.30912,7.98591,8.04294,751933.9382991,0
+UYM.US,D,20130621,000000,8.14876,8.17267,7.8258,8.00633,744291.59044807,0
+UYM.US,D,20130624,000000,7.80763,7.8121,7.52525,7.69433,1053238.4218615,0
+UYM.US,D,20130625,000000,7.84398,7.86141,7.68088,7.81658,651639.66860304,0
+UYM.US,D,20130626,000000,7.8502,7.87535,7.70976,7.83451,492985.65168093,0
+UYM.US,D,20130627,000000,7.92018,7.92018,7.83451,7.83451,499354.94421468,0
+UYM.US,D,20130628,000000,7.82107,7.88531,7.72346,7.77525,386944.56129395,0
+UYM.US,D,20130701,000000,7.97396,8.02027,7.84572,7.90872,581975.02952168,0
+UYM.US,D,20130702,000000,7.86141,7.96474,7.73716,7.84572,349519.94772393,0
+UYM.US,D,20130703,000000,7.74861,7.85219,7.74861,7.83676,263827.6626765,0
+UYM.US,D,20130705,000000,7.92665,7.94233,7.80314,7.92665,281835.17069752,0
+UYM.US,D,20130708,000000,8.01306,8.08725,7.97396,8.03596,197966.12575749,0
+UYM.US,D,20130709,000000,8.1622,8.31809,8.13706,8.28647,467898.0284411,0
+UYM.US,D,20130710,000000,8.28647,8.32033,8.17988,8.25259,271963.97205442,0
+UYM.US,D,20130711,000000,8.50559,8.55066,8.44433,8.52601,848682.12646471,0
+UYM.US,D,20130712,000000,8.50086,8.50086,8.3776,8.44882,251904.31492573,0
+UYM.US,D,20130715,000000,8.52128,8.52128,8.41645,8.48318,184773.73863681,0
+UYM.US,D,20130716,000000,8.48741,8.53721,8.28647,8.35868,315047.05547315,0
+UYM.US,D,20130717,000000,8.41421,8.56584,8.41421,8.52377,327978.40601456,0
+UYM.US,D,20130718,000000,8.53522,8.6911,8.53074,8.58179,693136.45280939,0
+UYM.US,D,20130719,000000,8.56386,8.64129,8.51879,8.62536,165902.80193057,0
+UYM.US,D,20130722,000000,8.6164,8.75833,8.6164,8.68637,245719.75597114,0
+UYM.US,D,20130723,000000,8.84922,8.92342,8.73119,8.77202,229720.22163667,0
+UYM.US,D,20130724,000000,8.74464,8.7541,8.49388,8.56386,506708.14385485,0
+UYM.US,D,20130725,000000,8.58427,8.76978,8.58427,8.74265,290915.22770813,0
+UYM.US,D,20130726,000000,8.59125,8.67019,8.52377,8.6657,402839.68099671,0
+UYM.US,D,20130729,000000,8.62112,8.77925,8.58179,8.75185,208773.04013852,0
+UYM.US,D,20130730,000000,8.60942,8.7541,8.52128,8.71998,258261.55961737,0
+UYM.US,D,20130731,000000,8.73318,8.84199,8.66346,8.6911,396181.2402521,0
+UYM.US,D,20130801,000000,8.88034,8.89902,8.78796,8.79668,326279.66027574,0
+UYM.US,D,20130802,000000,8.81237,8.86216,8.73542,8.84922,221475.48167967,0
+UYM.US,D,20130805,000000,8.82357,8.88483,8.77925,8.83054,176436.63189024,0
+UYM.US,D,20130806,000000,8.77452,8.80987,8.60718,8.6545,361105.95589535,0
+UYM.US,D,20130807,000000,8.62536,8.68388,8.589,8.63234,261634.95541078,0
+UYM.US,D,20130808,000000,8.76531,8.99115,8.75833,8.92342,465388.06133291,0
+UYM.US,D,20130809,000000,8.96376,9.12636,8.95032,9.0681,393474.49172263,0
+UYM.US,D,20130812,000000,8.97746,9.1037,8.94559,9.04967,199873.70075971,0
+UYM.US,D,20130813,000000,9.09275,9.15376,8.99613,9.10146,276971.85842869,0
+UYM.US,D,20130814,000000,9.03996,9.2287,9.03996,9.11764,260851.84567302,0
+UYM.US,D,20130815,000000,8.96376,9.01207,8.81461,8.98468,339753.16371253,0
+UYM.US,D,20130816,000000,8.91869,8.91869,8.79668,8.83503,233764.2806414,0
+UYM.US,D,20130819,000000,8.77925,8.83727,8.64777,8.6545,320641.27016389,0
+UYM.US,D,20130820,000000,8.67715,8.8283,8.61889,8.77925,307645.66446451,0
+UYM.US,D,20130821,000000,8.70006,8.80589,8.61167,8.64354,268188.98152369,0
+UYM.US,D,20130822,000000,8.73119,8.89653,8.71998,8.86017,257317.81198468,0
+UYM.US,D,20130823,000000,8.94559,9.04967,8.86017,9.02104,273803.2759513,0
+UYM.US,D,20130826,000000,9.07034,9.19409,9.01655,9.04493,316291.99915882,0
+UYM.US,D,20130827,000000,8.86889,8.93687,8.67019,8.69335,390052.90456074,0
+UYM.US,D,20130828,000000,8.65251,8.74015,8.63682,8.65001,211833.19203683,0
+UYM.US,D,20130829,000000,8.61167,8.77925,8.61167,8.68164,125313.62183054,0
+UYM.US,D,20130830,000000,8.68363,8.7287,8.6022,8.63682,134678.81110463,0
+UYM.US,D,20130903,000000,8.81461,8.94359,8.67517,8.72422,320528.82363745,0
+UYM.US,D,20130904,000000,8.67019,8.89902,8.63682,8.88258,134490.0615781,0
+UYM.US,D,20130905,000000,8.86441,8.99813,8.86441,8.94783,155356.92412878,0
+UYM.US,D,20130906,000000,9.03099,9.0681,8.8557,8.91471,201186.91555071,0
+UYM.US,D,20130909,000000,8.95032,9.21277,8.94559,9.19012,371406.86090738,0
+UYM.US,D,20130910,000000,9.27104,9.41571,9.26183,9.35022,490423.47725689,0
+UYM.US,D,20130911,000000,9.36143,9.47921,9.26407,9.47049,326918.19590806,0
+UYM.US,D,20130912,000000,9.43189,9.43189,9.24415,9.27104,310103.42425685,0
+UYM.US,D,20130913,000000,9.24415,9.40451,9.24415,9.38932,174521.02499327,0
+UYM.US,D,20130916,000000,9.57831,9.65575,9.53275,9.56237,649274.27560027,0
+UYM.US,D,20130917,000000,9.55566,9.60869,9.53673,9.56462,188950.32390485,0
+UYM.US,D,20130918,000000,9.56462,10.0186,9.52851,9.97603,485086.28319803,0
+UYM.US,D,20130919,000000,9.93938,10.1115,9.88559,9.94187,332797.5428623,0
+UYM.US,D,20130920,000000,9.92419,9.96004,9.66896,9.67792,417674.59059298,0
+UYM.US,D,20130923,000000,9.68165,9.68887,9.53275,9.55341,181540.90100146,0
+UYM.US,D,20130924,000000,9.51033,9.66248,9.47273,9.53474,210427.61045624,0
+UYM.US,D,20130925,000000,9.57831,9.69834,9.5061,9.56462,142819.13642993,0
+UYM.US,D,20130926,000000,9.60869,9.79022,9.60869,9.70729,181946.51168615,0
+UYM.US,D,20130927,000000,9.59948,9.62164,9.47722,9.4949,245643.45297105,0
+UYM.US,D,20130930,000000,9.27104,9.49714,9.25934,9.42717,328235.42664645,0
+UYM.US,D,20131001,000000,9.41571,9.53673,9.39977,9.53673,266911.91025905,0
+UYM.US,D,20131002,000000,9.3684,9.57831,9.36143,9.56237,213965.66009195,0
+UYM.US,D,20131003,000000,9.52353,9.52851,9.28275,9.41571,434935.13240262,0
+UYM.US,D,20131004,000000,9.42717,9.71153,9.4065,9.69834,177452.66657563,0
+UYM.US,D,20131007,000000,9.53275,9.62612,9.468,9.47921,232350.66716606,0
+UYM.US,D,20131008,000000,9.47049,9.47049,9.16073,9.16272,393518.66714373,0
+UYM.US,D,20131009,000000,9.18588,9.28075,9.03747,9.19235,579396.79130815,0
+UYM.US,D,20131010,000000,9.41994,9.60421,9.37761,9.56013,468628.93086301,0
+UYM.US,D,20131011,000000,9.51706,9.70033,9.49714,9.69584,1000247.9962733,0
+UYM.US,D,20131014,000000,9.58553,9.80466,9.57583,9.77503,652904.69202557,0
+UYM.US,D,20131015,000000,9.69834,9.79993,9.64654,9.67567,208451.76434868,0
+UYM.US,D,20131016,000000,9.7708,9.92444,9.74092,9.88335,298553.55961178,0
+UYM.US,D,20131017,000000,9.90651,10.1348,9.90202,10.1094,530627.12640909,0
+UYM.US,D,20131018,000000,10.1635,10.2295,10.0918,10.1727,382916.56607872,0
+UYM.US,D,20131021,000000,10.2039,10.227,10.1165,10.1926,164601.63498168,0
+UYM.US,D,20131022,000000,10.3037,10.4982,10.2905,10.4581,353889.29846588,0
+UYM.US,D,20131023,000000,10.3836,10.3836,10.2997,10.339,227141.98342313,0
+UYM.US,D,20131024,000000,10.3256,10.4399,10.2573,10.339,186805.80800761,0
+UYM.US,D,20131025,000000,10.4488,10.4488,10.2459,10.4194,117884.11919028,0
+UYM.US,D,20131028,000000,10.339,10.4349,10.2708,10.3164,125056.60119867,0
+UYM.US,D,20131029,000000,10.2976,10.3789,10.2506,10.3742,136971.91705468,0
+UYM.US,D,20131030,000000,10.3742,10.5066,10.1256,10.2616,434806.62208668,0
+UYM.US,D,20131031,000000,10.2506,10.353,10.2085,10.2152,593316.06490335,0
+UYM.US,D,20131101,000000,10.2016,10.2662,10.0756,10.1816,212909.46593282,0
+UYM.US,D,20131104,000000,10.2016,10.2862,10.1794,10.2725,174416.61036156,0
+UYM.US,D,20131105,000000,10.1394,10.2132,10.0873,10.1773,161882.83861008,0
+UYM.US,D,20131106,000000,10.2573,10.3486,10.2132,10.2952,157393.00944695,0
+UYM.US,D,20131107,000000,10.339,10.339,10.0146,10.0439,311187.73004759,0
+UYM.US,D,20131108,000000,10.0236,10.406,10.0236,10.406,232113.72627104,0
+UYM.US,D,20131111,000000,10.4754,10.4754,10.3189,10.3924,101631.58017131,0
+UYM.US,D,20131112,000000,10.3346,10.3836,10.2882,10.3256,92676.017529272,0
+UYM.US,D,20131113,000000,10.2573,10.4605,10.2506,10.4561,70917.614661759,0
+UYM.US,D,20131114,000000,10.5472,10.6231,10.4513,10.6208,180223.67026308,0
+UYM.US,D,20131115,000000,10.6766,10.7444,10.6565,10.7281,181950.52763352,0
+UYM.US,D,20131118,000000,10.8009,10.8009,10.5246,10.5684,155035.64833893,0
+UYM.US,D,20131119,000000,10.5545,10.6045,10.4421,10.496,142827.16832468,0
+UYM.US,D,20131120,000000,10.5016,10.5226,10.2997,10.3346,208367.42945384,0
+UYM.US,D,20131121,000000,10.4239,10.5016,10.3965,10.4937,87832.7849973,0
+UYM.US,D,20131122,000000,10.4822,10.6186,10.4304,10.6161,45291.85447394,0
+UYM.US,D,20131125,000000,10.6208,10.6208,10.4304,10.4822,245165.55523365,0
+UYM.US,D,20131126,000000,10.4149,10.4797,10.3856,10.4329,63998.137337889,0
+UYM.US,D,20131127,000000,10.406,10.5159,9.94187,10.4216,1663361.2265213,0
+UYM.US,D,20131129,000000,10.5472,10.5771,10.4172,10.4561,194958.18117503,0
+UYM.US,D,20131202,000000,10.496,10.6022,10.4262,10.4329,204901.66687084,0
+UYM.US,D,20131203,000000,10.3901,10.3901,10.1324,10.2085,1019424.1449799,0
+UYM.US,D,20131204,000000,10.1348,10.408,10.1348,10.3256,111639.3210251,0
+UYM.US,D,20131205,000000,10.2641,10.2905,10.1842,10.2174,106932.63070382,0
+UYM.US,D,20131206,000000,10.4349,10.5385,10.3836,10.4648,124193.17251344,0
+UYM.US,D,20131209,000000,10.4688,10.6022,10.4688,10.5997,337130.75007788,0
+UYM.US,D,20131210,000000,10.6095,10.7238,10.6095,10.6587,328396.06454136,0
+UYM.US,D,20131211,000000,10.6766,10.6766,10.2483,10.2792,411783.19579663,0
+UYM.US,D,20131212,000000,10.2531,10.293,10.1657,10.2247,497286.73131754,0
+UYM.US,D,20131213,000000,10.3101,10.353,10.2483,10.3057,86652.096469606,0
+UYM.US,D,20131216,000000,10.4216,10.5183,10.3602,10.3946,164171.92861276,0
+UYM.US,D,20131217,000000,10.4304,10.5338,10.3742,10.5089,106354.33428209,0
+UYM.US,D,20131218,000000,10.5717,10.755,10.3077,10.755,286911.32817714,0
+UYM.US,D,20131219,000000,10.6563,10.8137,10.6563,10.7971,196110.75807111,0
+UYM.US,D,20131220,000000,10.7572,10.9048,10.7572,10.8278,294694.23418622,0
+UYM.US,D,20131223,000000,10.9048,10.9824,10.8866,10.924,98193.929219925,0
+UYM.US,D,20131224,000000,10.9722,11.1716,10.9493,11.16,163834.58903342,0
+UYM.US,D,20131226,000000,11.2153,11.3062,11.2031,11.2806,141594.27248113,0
+UYM.US,D,20131227,000000,11.3131,11.4005,11.3088,11.3984,202435.87518376,0
+UYM.US,D,20131230,000000,11.3728,11.4147,11.3323,11.3778,131988.12636465,0
+UYM.US,D,20131231,000000,11.3778,11.4645,11.3582,11.4289,115193.43445031,0
+UYM.US,D,20140102,000000,11.3489,11.4243,11.232,11.283,133534.2661033,0
+UYM.US,D,20140103,000000,11.3228,11.3228,11.2344,11.237,127241.27656964,0
+UYM.US,D,20140106,000000,11.2484,11.2902,11.0557,11.1092,296617.87297794,0
+UYM.US,D,20140107,000000,11.2739,11.2739,10.9933,11.0509,161995.28513653,0
+UYM.US,D,20140108,000000,11.0222,11.1886,10.9981,11.153,250639.2915032,0
+UYM.US,D,20140109,000000,11.2178,11.232,10.9884,11.0697,182364.17021295,0
+UYM.US,D,20140110,000000,11.0674,11.1716,11.0531,11.1716,129935.97725699,0
+UYM.US,D,20140113,000000,11.0956,11.1407,10.8318,10.8572,256345.95272039,0
+UYM.US,D,20140114,000000,10.9447,11.1739,10.9041,11.1575,213929.5165656,0
+UYM.US,D,20140115,000000,11.232,11.3679,11.232,11.3298,239430.78238485,0
+UYM.US,D,20140116,000000,11.2551,11.3703,11.2551,11.3559,77668.422195958,0
+UYM.US,D,20140117,000000,11.3846,11.4147,11.2623,11.2878,391835.9851944,0
+UYM.US,D,20140121,000000,11.49,11.5484,11.3131,11.3778,335315.54186524,0
+UYM.US,D,20140122,000000,11.3911,11.3984,11.1385,11.2055,313095.30504982,0
+UYM.US,D,20140123,000000,11.0557,11.1023,10.747,10.8928,492953.52410194,0
+UYM.US,D,20140124,000000,10.7135,10.7135,10.2792,10.2815,334853.70791733,0
+UYM.US,D,20140127,000000,10.3273,10.3368,10.0249,10.1633,215792.91614673,0
+UYM.US,D,20140128,000000,10.272,10.3044,10.1936,10.268,268361.66726074,0
+UYM.US,D,20140129,000000,10.27,10.5392,10.2147,10.3584,246932.57207782,0
+UYM.US,D,20140130,000000,10.4292,10.5392,10.2885,10.4483,329837.78964832,0
+UYM.US,D,20140131,000000,10.2054,10.5109,10.1677,10.351,347479.84645839,0
+UYM.US,D,20140203,000000,10.3318,10.3898,9.8084,9.8084,443946.91830788,0
+UYM.US,D,20140204,000000,9.92145,10.1165,9.85321,10.0007,322753.65848215,0
+UYM.US,D,20140205,000000,9.90028,10.0763,9.73021,10.0364,367884.87506116,0
+UYM.US,D,20140206,000000,10.0529,10.3488,10.0529,10.3293,227218.28642322,0
+UYM.US,D,20140207,000000,10.4508,10.6035,10.3535,10.584,247097.22592011,0
+UYM.US,D,20140210,000000,10.5962,10.6952,10.537,10.6575,195548.52543887,0
+UYM.US,D,20140211,000000,10.7562,10.9933,10.7158,10.9424,281072.14069664,0
+UYM.US,D,20140212,000000,10.9744,11.031,10.8597,10.9063,117948.37434826,0
+UYM.US,D,20140213,000000,10.7825,11.16,10.7825,11.1289,158826.70265915,0
+UYM.US,D,20140214,000000,11.0697,11.3062,11.0697,11.2928,200829.49623451,0
+UYM.US,D,20140218,000000,11.3062,11.3489,11.2225,11.2995,267903.8492602,0
+UYM.US,D,20140219,000000,11.3062,11.4853,11.1407,11.143,176075.19662666,0
+UYM.US,D,20140220,000000,11.1669,11.4077,11.0791,11.3868,221029.71152126,0
+UYM.US,D,20140221,000000,11.4123,11.4688,11.3273,11.3346,145377.2949066,0
+UYM.US,D,20140224,000000,11.3582,11.4359,11.2178,11.2178,246936.5880252,0
+UYM.US,D,20140225,000000,11.1886,11.3778,11.1886,11.2806,269827.48805193,0
+UYM.US,D,20140226,000000,11.2599,11.5392,11.2599,11.4688,298043.5342954,0
+UYM.US,D,20140227,000000,11.4665,11.6635,11.4479,11.6524,238836.42217363,0
+UYM.US,D,20140228,000000,11.6524,11.8169,11.6075,11.7254,223318.80152393,0
+UYM.US,D,20140303,000000,11.4974,11.7472,11.4949,11.6613,336134.79512935,0
+UYM.US,D,20140304,000000,11.8337,12.0505,11.8337,12.0229,231933.00863926,0
+UYM.US,D,20140305,000000,12.0361,12.0946,11.9484,12.0728,464058.78275241,0
+UYM.US,D,20140306,000000,12.1248,12.3249,12.1137,12.1964,256815.81856304,0
+UYM.US,D,20140307,000000,12.2546,12.2732,12.0131,12.0848,414767.04469485,0
+UYM.US,D,20140310,000000,11.9912,12.0529,11.8386,12.0361,235438.93069598,0
+UYM.US,D,20140311,000000,12.0382,12.0577,11.7882,11.8119,209483.86282357,0
+UYM.US,D,20140312,000000,11.7536,11.8453,11.678,11.793,469191.16349525,0
+UYM.US,D,20140313,000000,11.8851,11.9412,11.5278,11.5818,553855.36601517,0
+UYM.US,D,20140314,000000,11.6049,11.7424,11.6,11.6311,119799.72608726,0
+UYM.US,D,20140317,000000,11.7011,11.9339,11.7011,11.8169,157119.92502558,0
+UYM.US,D,20140318,000000,11.7842,11.996,11.7842,11.9678,206154.64245126,0
+UYM.US,D,20140319,000000,11.9984,12.001,11.7204,11.7978,167954.95103822,0
+UYM.US,D,20140320,000000,11.733,11.902,11.6827,11.8925,80102.086304062,0
+UYM.US,D,20140321,000000,11.918,12.165,11.918,12.0341,87571.748418048,0
+UYM.US,D,20140324,000000,12.1115,12.1484,11.8317,11.8498,76664.43535268,0
+UYM.US,D,20140325,000000,12.0341,12.0898,11.909,11.9795,109406.45428565,0
+UYM.US,D,20140326,000000,12.074,12.074,11.6272,11.6272,89643.977262574,0
+UYM.US,D,20140327,000000,11.5898,11.6695,11.4675,11.578,134863.5446838,0
+UYM.US,D,20140328,000000,11.6252,11.8206,11.6252,11.6813,91921.019423128,0
+UYM.US,D,20140331,000000,11.8107,11.9591,11.7543,11.9329,90937.112316715,0
+UYM.US,D,20140401,000000,12.074,12.1079,11.9424,12.086,170051.27556699,0
+UYM.US,D,20140402,000000,12.086,12.3147,12.0631,12.2633,119707.35929768,0
+UYM.US,D,20140403,000000,12.3717,12.4653,12.2112,12.3288,100555.30627532,0
+UYM.US,D,20140404,000000,12.4628,12.5313,11.9902,12.0169,129598.63767765,0
+UYM.US,D,20140407,000000,11.8741,12.0395,11.5803,11.6554,177512.90578624,0
+UYM.US,D,20140408,000000,11.6554,11.8348,11.601,11.7689,107269.97028315,0
+UYM.US,D,20140409,000000,11.783,12.1737,11.783,12.1147,131779.29710125,0
+UYM.US,D,20140410,000000,12.0518,12.0957,11.5803,11.6229,216825.01462161,0
+UYM.US,D,20140411,000000,11.4838,11.6297,11.3449,11.3567,189094.89801028,0
+UYM.US,D,20140414,000000,11.4698,11.6085,11.3851,11.524,151473.50301898,0
+UYM.US,D,20140415,000000,11.5614,11.6391,11.2703,11.6207,111791.92702528,0
+UYM.US,D,20140416,000000,11.741,11.964,11.741,11.964,148196.48996253,0
+UYM.US,D,20140417,000000,11.9924,12.0654,11.9566,12.0219,93455.111319655,0
+UYM.US,D,20140421,000000,12.0564,12.0982,11.9877,12.0539,56861.798855873,0
+UYM.US,D,20140422,000000,12.0518,12.1763,12.0371,12.1354,80961.499041908,0
+UYM.US,D,20140423,000000,12.1543,12.1812,12.1189,12.1261,20898.990129668,0
+UYM.US,D,20140424,000000,12.1882,12.2387,11.9615,12.0306,132281.29052289,0
+UYM.US,D,20140425,000000,11.8675,11.9924,11.7689,11.8443,228262.43274023,0
+UYM.US,D,20140428,000000,11.8628,11.8741,11.5614,11.7265,95888.775427761,0
+UYM.US,D,20140429,000000,11.8395,12.0047,11.7569,11.9256,73202.688717059,0
+UYM.US,D,20140430,000000,11.8864,12.1055,11.8864,12.1055,142413.52574525,0
+UYM.US,D,20140501,000000,12.0169,12.091,11.9279,11.9785,80049.878988212,0
+UYM.US,D,20140502,000000,12.1261,12.2268,12.0957,12.0957,128112.7371496,0
+UYM.US,D,20140505,000000,11.9167,12.2133,11.9167,12.2133,60411.896333702,0
+UYM.US,D,20140506,000000,12.074,12.2066,12.0263,12.086,55901.987433699,0
+UYM.US,D,20140507,000000,12.1859,12.2722,11.9972,12.2722,80126.181988302,0
+UYM.US,D,20140508,000000,12.2203,12.3809,12.0495,12.1428,105747.92622875,0
+UYM.US,D,20140509,000000,12.1079,12.1521,12.0193,12.1189,95792.392690805,0
+UYM.US,D,20140512,000000,12.3695,12.5031,12.3645,12.5031,116169.30966197,0
+UYM.US,D,20140513,000000,12.5031,12.593,12.4675,12.4987,40942.583468862,0
+UYM.US,D,20140514,000000,12.4987,12.6042,12.4533,12.4962,66086.429971907,0
+UYM.US,D,20140515,000000,12.4038,12.4038,11.9615,12.1239,293075.80739487,0
+UYM.US,D,20140516,000000,12.0982,12.2246,11.9424,12.2225,91435.089790981,0
+UYM.US,D,20140519,000000,12.1812,12.4279,12.1787,12.3197,106382.4459137,0
+UYM.US,D,20140520,000000,12.3426,12.3426,12.0933,12.169,278040.10042994,0
+UYM.US,D,20140521,000000,12.3001,12.3147,12.2066,12.3074,90346.768052868,0
+UYM.US,D,20140522,000000,12.2561,12.4086,12.2536,12.3353,79138.258934516,0
+UYM.US,D,20140523,000000,12.3328,12.541,12.3328,12.5221,75379.332193285,0
+UYM.US,D,20140527,000000,12.5498,12.6251,12.4817,12.5266,104964.81649099,0
+UYM.US,D,20140528,000000,12.5266,12.6132,12.4842,12.5289,69861.420502631,0
+UYM.US,D,20140529,000000,12.5458,12.7849,12.4555,12.7733,186030.7301646,0
+UYM.US,D,20140530,000000,12.7037,12.7407,12.6401,12.7153,114245.67087025,0
+UYM.US,D,20140602,000000,12.7477,12.8772,12.7012,12.8466,130915.86841603,0
+UYM.US,D,20140603,000000,12.7243,12.7849,12.7243,12.7544,36733.870621842,0
+UYM.US,D,20140604,000000,12.6766,12.8934,12.6401,12.8166,53588.801746787,0
+UYM.US,D,20140605,000000,12.7108,13.0159,12.6939,12.9744,105494.92154424,0
+UYM.US,D,20140606,000000,13.0275,13.111,12.9673,13.111,94390.82705759,0
+UYM.US,D,20140609,000000,13.1086,13.1365,13.0086,13.0392,62335.535125422,0
+UYM.US,D,20140610,000000,13.0021,13.0604,12.9167,13.0604,101535.19743436,0
+UYM.US,D,20140611,000000,12.9601,13.0041,12.8727,12.9382,85772.603994895,0
+UYM.US,D,20140612,000000,12.9313,12.977,12.6451,12.7243,79744.666987856,0
+UYM.US,D,20140613,000000,12.7108,12.8303,12.6703,12.8019,74652.445718752,0
+UYM.US,D,20140616,000000,12.7338,12.8019,12.6204,12.7502,356278.78715287,0
+UYM.US,D,20140617,000000,12.5861,12.8537,12.5861,12.8094,71744.89982062,0
+UYM.US,D,20140618,000000,12.9744,13.0896,12.8236,13.0771,60516.310965403,0
+UYM.US,D,20140619,000000,13.1016,13.1086,13.0183,13.0581,59395.861648305,0
+UYM.US,D,20140620,000000,13.0846,13.2163,13.0771,13.2065,60480.167439045,0
+UYM.US,D,20140623,000000,13.1789,13.298,13.1546,13.2522,177934.58026041,0
+UYM.US,D,20140624,000000,13.1812,13.3217,12.9792,12.9792,78527.834933804,0
+UYM.US,D,20140625,000000,13.1013,13.2771,13.0893,13.1929,146377.2658025,0
+UYM.US,D,20140626,000000,13.0843,13.1643,13.0438,13.1643,31280.214089158,0
+UYM.US,D,20140627,000000,12.9622,13.0988,12.9238,13.0819,79118.17919765,0
+UYM.US,D,20140630,000000,13.032,13.2307,13.032,13.2091,113956.52265939,0
+UYM.US,D,20140701,000000,13.2636,13.3961,13.2427,13.2564,251438.46503045,0
+UYM.US,D,20140702,000000,13.2138,13.4163,13.2138,13.3408,58560.544594698,0
+UYM.US,D,20140703,000000,13.4332,13.5649,13.3911,13.546,144485.75458978,0
+UYM.US,D,20140707,000000,13.546,13.546,13.2564,13.3052,106763.96091414,0
+UYM.US,D,20140708,000000,13.1998,13.291,13.1498,13.2138,255052.81766625,0
+UYM.US,D,20140709,000000,13.3389,13.3389,13.2138,13.2955,82531.734464794,0
+UYM.US,D,20140710,000000,13.046,13.2659,13.0133,13.1265,114406.30876517,0
+UYM.US,D,20140711,000000,13.0916,13.1998,13.0916,13.1789,20822.687129578,0
+UYM.US,D,20140714,000000,13.2796,13.2796,13.1593,13.1693,59556.499543229,0
+UYM.US,D,20140715,000000,13.2564,13.3695,13.0769,13.1013,52082.821481871,0
+UYM.US,D,20140716,000000,13.2846,13.3002,13.2021,13.2865,133309.37305041,0
+UYM.US,D,20140717,000000,13.2402,13.298,13.0938,13.1265,40520.908994685,0
+UYM.US,D,20140718,000000,13.1362,13.3317,13.1362,13.3028,68616.476816966,0
+UYM.US,D,20140721,000000,13.2065,13.2749,13.1215,13.2163,83202.397676104,0
+UYM.US,D,20140722,000000,13.3145,13.3455,13.2846,13.2935,61082.559545011,0
+UYM.US,D,20140723,000000,13.2091,13.4097,13.2065,13.3479,130787.35810009,0
+UYM.US,D,20140724,000000,13.3145,13.3744,13.2402,13.2935,36420.62672674,0
+UYM.US,D,20140725,000000,13.3122,13.4233,13.2636,13.3527,41954.602206886,0
+UYM.US,D,20140728,000000,13.3911,13.4893,13.3028,13.4379,68431.743237804,0
+UYM.US,D,20140729,000000,13.5174,13.5174,13.2497,13.2522,64026.248969501,0
+UYM.US,D,20140730,000000,13.3389,13.3389,13.0627,13.1038,88411.081419029,0
+UYM.US,D,20140731,000000,12.8137,12.9472,12.5701,12.5751,137072.31573901,0
+UYM.US,D,20140801,000000,12.4907,12.674,12.3981,12.674,280521.95590652,0
+UYM.US,D,20140804,000000,12.5727,12.9117,12.5727,12.8767,94065.535320368,0
+UYM.US,D,20140805,000000,12.7305,12.832,12.5968,12.6517,33766.085513113,0
+UYM.US,D,20140806,000000,12.558,12.8363,12.558,12.7964,35657.596725849,0
+UYM.US,D,20140807,000000,12.676,12.9377,12.5236,12.5851,45448.476421492,0
+UYM.US,D,20140808,000000,12.6394,12.8725,12.5604,12.8605,51793.673271007,0
+UYM.US,D,20140811,000000,12.9449,13.032,12.8627,12.8811,50468.41063788,0
+UYM.US,D,20140812,000000,12.9001,12.9307,12.8014,12.9187,43452.550577056,0
+UYM.US,D,20140813,000000,13.0794,13.0794,12.9307,13.0727,25457.090398148,0
+UYM.US,D,20140814,000000,13.1265,13.1265,13.0438,13.0819,21119.867235189,0
+UYM.US,D,20140815,000000,13.1716,13.2497,12.974,13.1315,87455.285944228,0
+UYM.US,D,20140818,000000,13.2706,13.4026,13.1998,13.4026,128662.92193972,0
+UYM.US,D,20140819,000000,13.4611,13.5174,13.4399,13.4893,108286.00496855,0
+UYM.US,D,20140820,000000,13.5132,13.5507,13.4516,13.5288,173356.40025506,0
+UYM.US,D,20140821,000000,13.5084,13.5196,13.4283,13.4542,49440.328110363,0
+UYM.US,D,20140822,000000,13.3841,13.405,13.3217,13.3552,66600.471235666,0
+UYM.US,D,20140825,000000,13.5152,13.5694,13.4187,13.4542,70716.817293104,0
+UYM.US,D,20140826,000000,13.4542,13.5484,13.4542,13.4914,58596.688121055,0
+UYM.US,D,20140827,000000,13.5507,13.5507,13.4586,13.494,18854.872916754,0
+UYM.US,D,20140828,000000,13.4004,13.5107,13.3389,13.4793,30954.922351936,0
+UYM.US,D,20140829,000000,13.5312,13.5741,13.4703,13.546,58371.795068162,0
+UYM.US,D,20140902,000000,13.5174,13.5388,13.3961,13.4283,42681.488681419,0
+UYM.US,D,20140903,000000,13.4748,13.5908,13.4748,13.4914,43697.523366815,0
+UYM.US,D,20140904,000000,13.6097,13.6386,13.4187,13.4566,46954.456686409,0
+UYM.US,D,20140905,000000,13.3841,13.5507,13.3841,13.5507,20754.416024235,0
+UYM.US,D,20140908,000000,13.5671,13.5741,13.3841,13.4233,42271.862049361,0
+UYM.US,D,20140909,000000,13.3479,13.3577,13.1195,13.1716,88828.739945832,0
+UYM.US,D,20140910,000000,12.9924,13.2065,12.9852,13.2021,65801.297708416,0
+UYM.US,D,20140911,000000,13.032,13.2021,13.032,13.1909,60086.60459648,0
+UYM.US,D,20140912,000000,13.1454,13.1764,12.9546,13.0415,74226.755297202,0
+UYM.US,D,20140915,000000,13.0677,13.1195,12.9646,13.0651,108113.31923151,0
+UYM.US,D,20140916,000000,13.0133,13.3098,13.0019,13.2427,71226.842609488,0
+UYM.US,D,20140917,000000,13.4332,13.546,13.3502,13.4332,45641.241895401,0
+UYM.US,D,20140918,000000,13.581,13.6097,13.5312,13.5836,110117.27697069,0
+UYM.US,D,20140919,000000,13.501,13.7631,13.4868,13.5174,66259.115708951,0
+UYM.US,D,20140922,000000,13.4914,13.5886,13.405,13.4163,58769.3738581,0
+UYM.US,D,20140923,000000,13.3744,13.4494,13.2611,13.2611,55873.875802087,0
+UYM.US,D,20140924,000000,13.3319,13.4942,13.2191,13.4848,27625.701979628,0
+UYM.US,D,20140925,000000,13.3269,13.3269,13.0418,13.0418,78676.424986608,0
+UYM.US,D,20140926,000000,13.0727,13.2751,13.0581,13.2751,31320.373562889,0
+UYM.US,D,20140929,000000,12.9902,13.2045,12.9902,13.1267,25047.463766091,0
+UYM.US,D,20140930,000000,13.1317,13.1317,12.7869,12.8139,92386.869318408,0
+UYM.US,D,20141001,000000,12.7869,12.7869,12.1341,12.1797,162637.83671623,0
+UYM.US,D,20141002,000000,12.0617,12.1723,11.7526,12.1458,171798.21267429,0
+UYM.US,D,20141003,000000,12.2643,12.3037,12.1316,12.1697,58881.820384547,0
+UYM.US,D,20141006,000000,12.2168,12.2875,12.1172,12.165,78648.313354997,0
+UYM.US,D,20141007,000000,11.9837,12.0289,11.7364,11.7364,84330.878887949,0
+UYM.US,D,20141008,000000,11.7071,12.0336,11.4386,12.0269,117289.75897907,0
+UYM.US,D,20141009,000000,11.8918,12.0359,11.3112,11.3517,432107.90545194,0
+UYM.US,D,20141010,000000,11.2646,11.408,10.9555,10.9787,316617.29089604,0
+UYM.US,D,20141013,000000,10.9297,11.1222,10.4324,10.4372,373475.07380453,0
+UYM.US,D,20141014,000000,10.6191,10.8236,10.4043,10.5191,174609.37583547,0
+UYM.US,D,20141015,000000,10.1378,10.7195,9.99336,10.6794,320187.46811073,0
+UYM.US,D,20141016,000000,10.3687,11.0001,10.354,10.918,211929.57477378,0
+UYM.US,D,20141017,000000,11.2153,11.3326,11.0978,11.1691,123651.01961808,0
+UYM.US,D,20141020,000000,11.0692,11.479,11.0692,11.4695,65066.379339137,0
+UYM.US,D,20141021,000000,11.7317,12.0289,11.6672,12.0123,169617.55325069,0
+UYM.US,D,20141022,000000,12.0336,12.3207,11.7808,11.7875,233370.71779882,0
+UYM.US,D,20141023,000000,12.1939,12.1964,11.7546,11.8398,609456.15739589,0
+UYM.US,D,20141024,000000,11.8443,12.0002,11.6416,11.9765,86491.458574682,0
+UYM.US,D,20141027,000000,11.8746,11.8746,11.4033,11.5031,115819.92224051,0
+UYM.US,D,20141028,000000,11.5218,11.8109,11.5218,11.804,104165.64296374,0
+UYM.US,D,20141029,000000,11.8466,11.8516,11.3871,11.5288,126799.52235859,0
+UYM.US,D,20141030,000000,11.4603,11.7714,11.4336,11.6441,76531.909089368,0
+UYM.US,D,20141031,000000,11.8209,12.0893,11.7641,12.07,181171.43384314,0
+UYM.US,D,20141103,000000,12.165,12.1797,11.8443,11.9107,267413.90368069,0
+UYM.US,D,20141104,000000,11.8466,11.8726,11.5335,11.6252,190548.67095935,0
+UYM.US,D,20141105,000000,11.8018,11.8868,11.6697,11.8443,120635.04314087,0
+UYM.US,D,20141106,000000,11.9407,12.0818,11.8159,12.0547,71399.528346533,0
+UYM.US,D,20141107,000000,12.1247,12.2423,12.05,12.1964,76126.298404683,0
+UYM.US,D,20141110,000000,12.2599,12.2825,12.1197,12.2143,65476.005971195,0
+UYM.US,D,20141111,000000,12.2233,12.3463,12.2057,12.3207,66720.949656859,0
+UYM.US,D,20141112,000000,12.3609,12.4478,12.3111,12.3934,83097.983044403,0
+UYM.US,D,20141113,000000,12.3752,12.5727,12.2691,12.3705,159095.77113314,0
+UYM.US,D,20141114,000000,12.3727,12.4807,12.334,12.4737,65612.54818188,0
+UYM.US,D,20141117,000000,12.4051,12.5026,12.3727,12.4668,72475.802242526,0
+UYM.US,D,20141118,000000,12.5236,12.7706,12.4219,12.7422,119197.33398129,0
+UYM.US,D,20141119,000000,12.8017,12.8017,12.5777,12.654,195660.97196532,0
+UYM.US,D,20141120,000000,12.5448,12.8209,12.4618,12.8209,63219.043547506,0
+UYM.US,D,20141121,000000,13.1595,13.31,13.0252,13.1317,214636.32330327,0
+UYM.US,D,20141124,000000,13.167,13.167,12.9499,12.9902,110563.04712911,0
+UYM.US,D,20141125,000000,12.979,13.1242,12.9004,12.914,105615.39996543,0
+UYM.US,D,20141126,000000,12.8256,12.9355,12.7281,12.931,177705.67126014,0
+UYM.US,D,20141128,000000,12.6932,12.6932,12.1747,12.2213,129747.22773046,0
+UYM.US,D,20141201,000000,12.2143,12.2143,11.8084,11.9236,196203.12486069,0
+UYM.US,D,20141202,000000,11.8965,12.1364,11.8701,12.05,121285.62661531,0
+UYM.US,D,20141203,000000,11.9645,12.4595,11.9645,12.4316,100824.37474931,0
+UYM.US,D,20141204,000000,12.3775,12.5163,12.3037,12.4571,83877.076834786,0
+UYM.US,D,20141205,000000,12.3819,12.6218,12.3819,12.4618,70945.72629337,0
+UYM.US,D,20141208,000000,12.3012,12.3752,11.9837,12.0289,177364.31573343,0
+UYM.US,D,20141209,000000,11.8109,12.1132,11.7832,12.1109,67150.656025781,0
+UYM.US,D,20141210,000000,11.9284,12.0269,11.4932,11.538,155778.59860296,0
+UYM.US,D,20141211,000000,11.6486,11.746,11.4509,11.4858,60383.78470209,0
+UYM.US,D,20141212,000000,11.309,11.309,10.8167,10.8283,180890.31752702,0
+UYM.US,D,20141215,000000,11.0644,11.0644,10.6261,10.6697,420493.78564891,0
+UYM.US,D,20141216,000000,10.6214,11.0265,10.5141,10.5355,270437.91205263,0
+UYM.US,D,20141217,000000,10.5425,11.16,10.5425,11.1199,188649.12785187,0
+UYM.US,D,20141218,000000,11.5803,11.5803,11.2551,11.5687,180328.08489479,0
+UYM.US,D,20141219,000000,11.6723,11.9107,11.6723,11.8259,132120.65262796,0
+UYM.US,D,20141222,000000,11.846,11.846,11.7182,11.7798,123787.56182876,0
+UYM.US,D,20141223,000000,11.8558,12.0987,11.8558,12.0241,122554.66598521,0
+UYM.US,D,20141224,000000,11.921,12.0143,11.921,11.9541,29368.623139557,0
+UYM.US,D,20141226,000000,11.9785,12.1456,11.9785,12.0614,77576.055406376,0
+UYM.US,D,20141229,000000,12.1219,12.1795,11.9735,12.0498,83844.949255802,0
+UYM.US,D,20141230,000000,12.0169,12.0916,11.921,12.0119,213226.72577531,0
+UYM.US,D,20141231,000000,12.0022,12.0093,11.7586,11.7656,77170.444721692,0
+UYM.US,D,20150102,000000,11.8227,11.8672,11.6454,11.801,130450.01852075,0
+UYM.US,D,20150105,000000,11.6145,11.6145,11.0529,11.1275,135301.28294746,0
+UYM.US,D,20150106,000000,11.1413,11.2324,10.8233,10.918,121875.97087916,0
+UYM.US,D,20150107,000000,11.0624,11.1137,10.972,11.1048,54151.034379023,0
+UYM.US,D,20150108,000000,11.4065,11.6358,11.2838,11.5886,77511.800248406,0
+UYM.US,D,20150109,000000,11.7282,11.7496,11.3639,11.4658,113775.80502759,0
+UYM.US,D,20150112,000000,11.3097,11.4821,11.1605,11.3901,111763.81539366,0
+UYM.US,D,20150113,000000,11.5185,11.5816,10.9979,11.1555,115570.93350338,0
+UYM.US,D,20150114,000000,10.8776,10.8968,10.5275,10.8659,402574.62847009,0
+UYM.US,D,20150115,000000,10.9884,11.1026,10.828,10.828,77110.205511095,0
+UYM.US,D,20150116,000000,10.9083,11.1916,10.7858,11.1722,111044.96081388,0
+UYM.US,D,20150120,000000,11.2862,11.2888,10.9814,11.1769,81274.742937011,0
+UYM.US,D,20150121,000000,11.2539,11.4396,11.2539,11.4279,58110.758488909,0
+UYM.US,D,20150122,000000,11.5721,11.738,11.3856,11.7133,122900.03745931,0
+UYM.US,D,20150123,000000,11.5998,11.5998,11.2862,11.2958,144525.9140635,0
+UYM.US,D,20150126,000000,11.3356,11.4185,11.201,11.4043,132658.78957596,0
+UYM.US,D,20150127,000000,11.0482,11.3406,10.9953,11.2514,76580.100457845,0
+UYM.US,D,20150128,000000,11.3005,11.3406,10.7974,10.828,204961.90608144,0
+UYM.US,D,20150129,000000,10.7768,11.0408,10.651,11.0408,150505.65970207,0
+UYM.US,D,20150130,000000,10.8635,11.2299,10.8067,10.9953,167276.25593218,0
+UYM.US,D,20150202,000000,11.1048,11.2205,10.906,11.1816,91668.014738621,0
+UYM.US,D,20150203,000000,11.421,11.7516,11.2653,11.745,174067.2229401,0
+UYM.US,D,20150204,000000,11.6097,11.745,11.539,11.595,149895.23570135,0
+UYM.US,D,20150205,000000,11.7207,12.1481,11.7182,12.1434,105663.59133391,0
+UYM.US,D,20150206,000000,12.079,12.1889,12.0373,12.0916,58520.385120967,0
+UYM.US,D,20150209,000000,11.9997,12.2499,11.8694,12.0962,292264.58602549,0
+UYM.US,D,20150210,000000,12.0987,12.1695,11.9972,12.1481,54978.319537883,0
+UYM.US,D,20150211,000000,12.0678,12.1795,11.9854,12.1085,50062.799953196,0
+UYM.US,D,20150212,000000,12.2449,12.5684,12.2449,12.5076,189155.13722088,0
+UYM.US,D,20150213,000000,12.5428,12.7713,12.5216,12.7454,166963.01203707,0
+UYM.US,D,20150217,000000,12.6326,12.8498,12.5757,12.7382,95334.574690271,0
+UYM.US,D,20150218,000000,12.5857,12.7853,12.5857,12.7853,53753.455589085,0
+UYM.US,D,20150219,000000,12.65,12.9153,12.5757,12.8874,54717.282958631,0
+UYM.US,D,20150220,000000,12.6632,12.9729,12.6632,12.9729,90459.214579315,0
+UYM.US,D,20150223,000000,12.8542,12.9889,12.7759,12.9612,69287.140028276,0
+UYM.US,D,20150224,000000,12.9439,13.0886,12.9368,13.0549,87708.290628734,0
+UYM.US,D,20150225,000000,13.1056,13.1076,12.9636,13.0053,71752.931715366,0
+UYM.US,D,20150226,000000,12.8567,12.9133,12.7218,12.8077,154903.12207561,0
+UYM.US,D,20150227,000000,12.7693,12.8755,12.7454,12.7597,39171.550677321,0
+UYM.US,D,20150302,000000,12.7382,12.9203,12.5926,12.9203,298095.74161125,0
+UYM.US,D,20150303,000000,12.8001,13.0478,12.7085,12.7597,65214.969391942,0
+UYM.US,D,20150304,000000,12.5757,12.7779,12.4909,12.6842,43605.156577234,0
+UYM.US,D,20150305,000000,12.6914,12.8851,12.479,12.5515,64351.540706724,0
+UYM.US,D,20150306,000000,12.4222,12.5998,12.1575,12.1936,105017.02380684,0
+UYM.US,D,20150309,000000,12.3037,12.3037,12.2006,12.2096,312079.27036442,0
+UYM.US,D,20150310,000000,12.0047,12.0698,11.7985,11.8101,92736.256739869,0
+UYM.US,D,20150311,000000,11.846,11.8558,11.7656,11.8301,42769.839523627,0
+UYM.US,D,20150312,000000,11.8079,12.0841,11.8079,12.0841,58010.359804582,0
+UYM.US,D,20150313,000000,11.8886,11.9424,11.6591,11.8201,55472.281064776,0
+UYM.US,D,20150316,000000,11.7726,11.8079,11.6854,11.7751,52926.170430224,0
+UYM.US,D,20150317,000000,11.5721,11.7013,11.411,11.5208,72415.563031929,0
+UYM.US,D,20150318,000000,11.3714,12.0448,11.3238,11.921,124502.40046118,0
+UYM.US,D,20150319,000000,11.6921,11.738,11.5041,11.5139,90198.178000063,0
+UYM.US,D,20150320,000000,11.5529,11.7912,11.525,11.6854,135923.7547903,0
+UYM.US,D,20150323,000000,11.6763,11.7611,11.5699,11.699,64351.540706724,0
+UYM.US,D,20150324,000000,11.6895,11.7038,11.6262,11.6262,37689.666096642,0
+UYM.US,D,20150325,000000,11.7085,11.738,11.3946,11.3971,50339.900321941,0
+UYM.US,D,20150326,000000,11.6239,11.6239,11.3376,11.4087,83760.614360967,0
+UYM.US,D,20150327,000000,11.5435,11.5435,11.3808,11.4207,107438.64007283,0
+UYM.US,D,20150330,000000,11.5365,11.8301,11.5365,11.7561,65982.015340206,0
+UYM.US,D,20150331,000000,11.5248,11.683,11.5248,11.6119,40934.551574116,0
+UYM.US,D,20150401,000000,11.4655,11.5858,11.4299,11.5858,26216.104451665,0
+UYM.US,D,20150402,000000,11.5973,11.6663,11.5182,11.6476,41456.62473262,0
+UYM.US,D,20150406,000000,11.5342,11.8814,11.5342,11.8201,50761.574796117,0
+UYM.US,D,20150407,000000,11.8101,11.9715,11.8057,11.8127,17413.147809807,0
+UYM.US,D,20150408,000000,11.9077,11.9077,11.7656,11.8201,37231.848096107,0
+UYM.US,D,20150409,000000,11.8201,11.9738,11.8201,11.9379,34974.88567242,0
+UYM.US,D,20150410,000000,11.9715,11.9927,11.9145,11.9927,34689.753408929,0
+UYM.US,D,20150413,000000,11.988,11.9952,11.8937,11.8983,281722.72417108,0
+UYM.US,D,20150414,000000,11.896,12.0072,11.896,12.0072,15220.440544089,0
+UYM.US,D,20150415,000000,12.1157,12.3546,12.0219,12.2782,115072.95602911,0
+UYM.US,D,20150416,000000,12.2808,12.335,12.2036,12.2173,18103.890757982,0
+UYM.US,D,20150417,000000,12.1677,12.1677,11.9668,12.0617,145096.17859048,0
+UYM.US,D,20150420,000000,12.2235,12.2529,12.1271,12.2193,372129.73143454,0
+UYM.US,D,20150421,000000,12.238,12.34,11.9521,12.0376,69564.240397021,0
+UYM.US,D,20150422,000000,12.0522,12.1065,11.9125,12.0967,42356.196944197,0
+UYM.US,D,20150423,000000,12.1531,12.2603,12.0425,12.1677,44424.409841349,0
+UYM.US,D,20150424,000000,12.3259,12.3448,12.1366,12.335,30738.061193788,0
+UYM.US,D,20150427,000000,12.4036,12.6461,12.4036,12.5291,128606.69867649,0
+UYM.US,D,20150428,000000,12.4581,12.6485,12.4349,12.5913,22814.597026641,0
+UYM.US,D,20150429,000000,12.4279,12.6261,12.4279,12.5866,45673.369474386,0
+UYM.US,D,20150430,000000,12.5291,12.55,12.2928,12.3448,97728.079324645,0
+UYM.US,D,20150501,000000,12.5525,12.7749,12.5412,12.7138,71483.863241368,0
+UYM.US,D,20150504,000000,12.7653,12.8114,12.6436,12.6436,47392.194950077,0
+UYM.US,D,20150505,000000,12.6999,12.8089,12.3167,12.3667,69371.474923112,0
+UYM.US,D,20150506,000000,12.4701,12.5619,12.3119,12.3595,48596.97916201,0
+UYM.US,D,20150507,000000,12.2036,12.4419,12.1916,12.4419,36392.515095128,0
+UYM.US,D,20150508,000000,12.5792,12.8956,12.5792,12.8014,66829.380235932,0
+UYM.US,D,20150511,000000,12.6999,12.823,12.6617,12.664,54138.986536903,0
+UYM.US,D,20150512,000000,12.5291,12.5291,12.3876,12.3991,39998.835836181,0
+UYM.US,D,20150513,000000,12.2553,12.4442,12.2553,12.3326,57323.63280378,0
+UYM.US,D,20150514,000000,12.4964,12.6165,12.4964,12.5866,565561.85260778,0
+UYM.US,D,20150515,000000,12.5462,12.6877,12.499,12.6826,18505.485495293,0
+UYM.US,D,20150518,000000,12.6236,12.6485,12.534,12.5958,107928.58565235,0
+UYM.US,D,20150519,000000,12.5462,12.5983,12.3762,12.4326,37737.85746512,0
+UYM.US,D,20150520,000000,12.3617,12.5153,12.3617,12.4372,13091.98843634,0
+UYM.US,D,20150521,000000,12.4372,12.5817,12.3966,12.539,23682.041659233,0
+UYM.US,D,20150522,000000,12.4747,12.5482,12.4675,12.5153,23256.351237683,0
+UYM.US,D,20150526,000000,12.3991,12.3991,12.0967,12.1846,178099.2341027,0
+UYM.US,D,20150527,000000,12.1652,12.3448,12.1508,12.3306,181038.90757982,0
+UYM.US,D,20150528,000000,12.2479,12.3966,12.2479,12.3918,18164.129968579,0
+UYM.US,D,20150529,000000,12.352,12.352,12.2173,12.2578,56255.390802532,0
+UYM.US,D,20150601,000000,12.3259,12.3283,12.1089,12.2453,45721.560842863,0
+UYM.US,D,20150602,000000,12.2453,12.4772,12.2285,12.3807,33199.836933505,0
+UYM.US,D,20150603,000000,12.4204,12.5913,12.4086,12.4349,22846.724605626,0
+UYM.US,D,20150604,000000,12.2902,12.4254,12.0896,12.1199,66829.380235932,0
+UYM.US,D,20150605,000000,12.005,12.1271,11.9426,12.0356,46528.766264858,0
+UYM.US,D,20150608,000000,12.0333,12.0475,11.9077,11.921,27922.882085237,0
+UYM.US,D,20150609,000000,12,12.0661,11.9426,11.9426,20766.463866354,0
+UYM.US,D,20150610,000000,12.1199,12.2626,12.0376,12.1823,67704.856763271,0
+UYM.US,D,20150611,000000,12.226,12.2553,12.2059,12.2333,23806.536027799,0
+UYM.US,D,20150612,000000,12.1174,12.1174,12.0309,12.0725,8891.3074840667,0
+UYM.US,D,20150615,000000,11.8741,11.9763,11.801,11.9077,41456.62473262,0
+UYM.US,D,20150616,000000,11.8675,12.0425,11.8675,12.04,16923.202230288,0
+UYM.US,D,20150617,000000,12.0425,12.1416,11.9234,12.1199,21577.685235723,0
+UYM.US,D,20150618,000000,12.2012,12.3642,12.2012,12.3191,26216.104451665,0
+UYM.US,D,20150619,000000,12.2603,12.3119,12.1627,12.1627,16923.202230288,0
+UYM.US,D,20150622,000000,12.18,12.283,12.1725,12.283,417927.59527749,0
+UYM.US,D,20150623,000000,12.2101,12.2235,12.1199,12.1725,17734.423599656,0
+UYM.US,D,20150624,000000,12.0376,12.0376,11.8628,11.8696,29179.873613021,0
+UYM.US,D,20150625,000000,11.8741,11.9476,11.7912,11.856,39348.252361737,0
+UYM.US,D,20150626,000000,11.8937,11.9145,11.7611,11.7706,27071.501242138,0
+UYM.US,D,20150629,000000,11.5136,11.6476,11.1625,11.1836,277493.93158719,0
+UYM.US,D,20150630,000000,11.3519,11.3854,11.2128,11.251,30918.778825578,0
+UYM.US,D,20150701,000000,11.5858,11.5858,11.2417,11.2908,41456.62473262,0
+UYM.US,D,20150702,000000,11.1739,11.34,11.1129,11.2081,38496.871518637,0
+UYM.US,D,20150706,000000,10.9573,11.1407,10.9147,10.9877,56681.081224083,0
+UYM.US,D,20150707,000000,10.8532,10.929,10.494,10.8719,66829.380235932,0
+UYM.US,D,20150708,000000,10.657,10.7116,10.3396,10.3834,80375.170725435,0
+UYM.US,D,20150709,000000,10.6545,10.6613,10.4593,10.4685,25380.787398059,0
+UYM.US,D,20150710,000000,10.6148,10.7564,10.5833,10.6994,87138.026101752,0
+UYM.US,D,20150713,000000,10.8719,10.9642,10.8203,10.9503,73600.267506997,0
+UYM.US,D,20150714,000000,10.9053,11.1112,10.9053,11.083,48243.575793177,0
+UYM.US,D,20150715,000000,10.9924,11.028,10.8248,10.8487,26380.758293964,0
+UYM.US,D,20150716,000000,10.8463,10.8602,10.7848,10.7987,25380.787398059,0
+UYM.US,D,20150717,000000,10.7564,10.7564,10.4842,10.581,29613.595929318,0
+UYM.US,D,20150720,000000,10.4986,10.5408,10.3007,10.3229,186548.78737573,0
+UYM.US,D,20150721,000000,10.3418,10.4471,10.1861,10.2242,59211.128069142,0
+UYM.US,D,20150722,000000,10.1535,10.2007,10.0636,10.1039,53721.3280101,0
+UYM.US,D,20150723,000000,9.99236,10.1226,9.82284,9.85595,94744.230426424,0
+UYM.US,D,20150724,000000,9.77553,9.85346,9.29046,9.40177,115478.56671379,0
+UYM.US,D,20150727,000000,9.33778,9.39479,9.15351,9.18912,163714.11061222,0
+UYM.US,D,20150728,000000,9.19833,9.65999,9.18688,9.61491,222085.90568039,0
+UYM.US,D,20150729,000000,9.70879,9.80865,9.61491,9.78449,92643.889950287,0
+UYM.US,D,20150730,000000,9.84649,9.84849,9.72522,9.8181,94744.230426424,0
+UYM.US,D,20150731,000000,9.76109,9.95232,9.72025,9.73942,84599.947361946,0
+UYM.US,D,20150803,000000,9.69236,9.69236,9.4939,9.5813,32978.959827984,0
+UYM.US,D,20150804,000000,9.67144,9.75885,9.59101,9.62189,48219.480108938,0
+UYM.US,D,20150805,000000,9.75636,9.9314,9.6824,9.69485,53295.63758855,0
+UYM.US,D,20150806,000000,9.68738,9.78025,9.64555,9.66223,41159.44462701,0
+UYM.US,D,20150807,000000,9.68986,9.69236,9.3186,9.34275,45263.742842328,0
+UYM.US,D,20150810,000000,9.40625,9.84151,9.40401,9.84151,109555.04433845,0
+UYM.US,D,20150811,000000,9.468,9.51008,9.35918,9.4177,86519.570206294,0
+UYM.US,D,20150812,000000,9.26432,9.468,9.20829,9.44709,79523.789882335,0
+UYM.US,D,20150813,000000,9.38309,9.43962,9.31138,9.37587,144674.50411631,0
+UYM.US,D,20150814,000000,9.41322,9.46552,9.39927,9.44957,55845.764170475,0
+UYM.US,D,20150817,000000,9.40625,9.57881,9.33529,9.57408,93061.54847709,0
+UYM.US,D,20150818,000000,9.4563,9.53524,9.38807,9.41322,76989.727089902,0
+UYM.US,D,20150819,000000,9.26929,9.32333,9.09674,9.19135,76150.394088922,0
+UYM.US,D,20150820,000000,9.12736,9.12736,8.91247,8.91495,133253.14978718,0
+UYM.US,D,20150821,000000,8.78249,8.79892,8.44658,8.44658,361664.17258022,0
+UYM.US,D,20150824,000000,7.8014,8.28597,6.70378,7.81559,205259.08618705,0
+UYM.US,D,20150825,000000,8.05688,8.36664,7.46374,7.47346,262695.16551728,0
+UYM.US,D,20150826,000000,7.79641,7.90548,7.54791,7.87012,349399.46930274,0
+UYM.US,D,20150827,000000,8.2267,8.57382,8.11764,8.48891,374788.28859554,0
+UYM.US,D,20150828,000000,8.38557,8.67143,8.38557,8.61217,257189.30166874,0
+UYM.US,D,20150831,000000,8.43214,8.62685,8.31684,8.54344,356604.07889009,0
+UYM.US,D,20150901,000000,8.27202,8.2765,7.88606,8.00708,62596.571704674,0
+UYM.US,D,20150902,000000,8.14677,8.17167,7.93362,8.16096,60484.183386417,0
+UYM.US,D,20150903,000000,8.22222,8.4152,8.1911,8.24588,73600.267506997,0
+UYM.US,D,20150904,000000,8.12013,8.12013,7.90797,7.91245,82909.233517867,0
+UYM.US,D,20150908,000000,8.17914,8.29293,8.12013,8.28348,86298.693100773,0
+UYM.US,D,20150909,000000,8.46849,8.52999,8.15175,8.16295,106177.63259767,0
+UYM.US,D,20150910,000000,8.09473,8.28597,8.09224,8.18163,61556.441335038,0
+UYM.US,D,20150911,000000,8.0778,8.13955,8.02152,8.13955,13116.084120579,0
+UYM.US,D,20150914,000000,7.98342,7.99089,7.88183,7.8883,49910.193953018,0
+UYM.US,D,20150915,000000,7.93811,8.04767,7.93811,8.04044,20706.224655758,0
+UYM.US,D,20150916,000000,8.10668,8.32581,8.08278,8.31684,108723.74323222,0
+UYM.US,D,20150917,000000,8.31435,8.466,8.20554,8.22446,41436.544995754,0
+UYM.US,D,20150918,000000,7.92615,8.01679,7.85568,7.9147,57950.120593985,0
+UYM.US,D,20150921,000000,7.96848,8.08502,7.93362,7.95429,42299.973680973,0
+UYM.US,D,20150922,000000,7.73517,7.73517,7.56484,7.68984,41878.299206797,0
+UYM.US,D,20150923,000000,7.71848,7.73018,7.37759,7.38008,33203.852880878,0
+UYM.US,D,20150924,000000,7.32629,7.41818,7.08301,7.38954,70198.760081972,0
+UYM.US,D,20150925,000000,7.48291,7.48291,7.26753,7.2745,32151.674669123,0
+UYM.US,D,20150928,000000,7.20527,7.26254,6.82728,6.83699,109759.85765448,0
+UYM.US,D,20150929,000000,6.89825,6.99013,6.82728,6.91269,33838.372565829,0
+UYM.US,D,20150930,000000,7.13655,7.18634,7.0357,7.18634,60484.183386417,0
+UYM.US,D,20151001,000000,7.23167,7.30263,7.14103,7.29268,25802.461872235,0
+UYM.US,D,20151002,000000,7.13655,7.66221,7.13655,7.65996,69805.197239408,0
+UYM.US,D,20151005,000000,7.79641,8.11764,7.77749,8.10892,143289.00227258,0
+UYM.US,D,20151006,000000,8.14428,8.50335,8.14428,8.36913,140863.37005923,0
+UYM.US,D,20151007,000000,8.49363,8.65723,8.36167,8.60743,157782.55634214,0
+UYM.US,D,20151008,000000,8.6291,8.92168,8.62436,8.87188,149328.98712175,0
+UYM.US,D,20151009,000000,8.85096,9.02353,8.78945,8.83453,44002.735367172,0
+UYM.US,D,20151012,000000,8.96875,8.96875,8.61466,8.67392,51123.010059697,0
+UYM.US,D,20151013,000000,8.54593,8.73467,8.52252,8.62685,32577.365090673,0
+UYM.US,D,20151014,000000,8.655,8.85345,8.6291,8.79394,69805.197239408,0
+UYM.US,D,20151015,000000,8.87188,8.88632,8.63383,8.88632,58375.811015534,0
+UYM.US,D,20151016,000000,8.95978,9.07831,8.7419,8.85595,105334.28364931,0
+UYM.US,D,20151019,000000,8.72297,8.72297,8.64329,8.70903,21874.865341333,0
+UYM.US,D,20151020,000000,8.69061,8.90799,8.67143,8.74663,93479.207003894,0
+UYM.US,D,20151021,000000,8.78473,8.78473,8.56684,8.57133,60074.556754361,0
+UYM.US,D,20151022,000000,8.8649,9.03025,8.86241,9.01929,84170.240993024,0
+UYM.US,D,20151023,000000,9.15102,9.25236,9.09225,9.16795,110418.47302368,0
+UYM.US,D,20151026,000000,9.08503,9.11814,9.028,9.028,41456.62473262,0
+UYM.US,D,20151027,000000,8.91919,9.04693,8.81037,8.9289,67684.777026405,0
+UYM.US,D,20151028,000000,8.97571,9.22498,8.94982,9.20829,91366.818685637,0
+UYM.US,D,20151029,000000,9.09225,9.28597,9.08752,9.20331,45673.369474386,0
+UYM.US,D,20151030,000000,9.1799,9.34026,9.1799,9.22747,38496.871518637,0
+UYM.US,D,20151102,000000,9.2297,9.41571,9.22273,9.35669,22348.74713136,0
+UYM.US,D,20151103,000000,9.33055,9.67144,9.33055,9.52179,112293.92044692,0
+UYM.US,D,20151104,000000,9.48419,9.59599,9.37114,9.37114,36906.556358886,0
+UYM.US,D,20151105,000000,9.39927,9.39927,9.11317,9.20082,167509.18087981,0
+UYM.US,D,20151106,000000,9.17741,9.23867,9.06138,9.23867,53295.63758855,0
+UYM.US,D,20151109,000000,9.20082,9.20082,8.9548,9.1296,39508.890256661,0
+UYM.US,D,20151110,000000,9.00236,9.02154,8.91919,9.02154,22417.018236703,0
+UYM.US,D,20151111,000000,9.04693,9.05415,8.90799,8.99987,30460.960825043,0
+UYM.US,D,20151112,000000,8.76779,8.78945,8.6291,8.6291,70226.871713584,0
+UYM.US,D,20151113,000000,8.68562,8.90325,8.59997,8.86715,60074.556754361,0
+UYM.US,D,20151116,000000,8.88383,9.1037,8.86964,9.09873,66411.721709129,0
+UYM.US,D,20151117,000000,9.08054,9.22498,9.0168,9.05166,139176.67216252,0
+UYM.US,D,20151118,000000,9.07831,9.41074,9.07831,9.40177,99406.745326605,0
+UYM.US,D,20151119,000000,9.34723,9.46552,9.33529,9.34973,117169.28055787,0
+UYM.US,D,20151120,000000,9.40177,9.43513,9.2434,9.2668,71483.863241368,0
+UYM.US,D,20151123,000000,9.25709,9.4177,9.25485,9.26432,180617.23310565,0
+UYM.US,D,20151124,000000,9.18688,9.4939,9.18688,9.44957,79102.115408158,0
+UYM.US,D,20151125,000000,9.42518,9.4563,9.35669,9.36143,46528.766264858,0
+UYM.US,D,20151127,000000,9.31387,9.34026,9.31138,9.32582,15658.178807758,0
+UYM.US,D,20151130,000000,9.41074,9.45431,9.37836,9.37836,374366.61412137,0
+UYM.US,D,20151201,000000,9.43962,9.51008,9.37836,9.48195,132353.57757561,0
+UYM.US,D,20151202,000000,9.45879,9.48419,9.18688,9.24589,93732.2116884,0
+UYM.US,D,20151203,000000,9.32806,9.34026,9.05415,9.12288,83419.258834252,0
+UYM.US,D,20151204,000000,9.19584,9.42767,9.18688,9.39728,74025.957928546,0
+UYM.US,D,20151207,000000,9.1799,9.19584,8.94036,9.05166,208540.11519089,0
+UYM.US,D,20151208,000000,8.82233,8.93836,8.67615,8.67615,71042.109030325,0
+UYM.US,D,20151209,000000,9.0168,9.42019,9.0168,9.22498,100675.78469651,0
+UYM.US,D,20151210,000000,9.17268,9.25485,8.97073,9.10121,122659.08061691,0
+UYM.US,D,20151211,000000,8.70903,8.75385,8.57631,8.59748,134530.22105183,0
+UYM.US,D,20151214,000000,8.53447,8.53447,8.19583,8.33502,130417.89094176,0
+UYM.US,D,20151215,000000,8.57382,8.57382,8.39453,8.41296,72335.244084467,0
+UYM.US,D,20151216,000000,8.55066,8.60494,8.33701,8.58851,49054.797162545,0
+UYM.US,D,20151217,000000,8.59997,8.59997,8.25783,8.25783,153132.08928408,0
+UYM.US,D,20151218,000000,8.2765,8.32382,8.06111,8.06585,34689.753408929,0
+UYM.US,D,20151221,000000,8.15424,8.21276,8.05189,8.16918,325303.78506408,0
+UYM.US,D,20151222,000000,8.24887,8.52402,8.24413,8.45977,69158.629712336,0
+UYM.US,D,20151223,000000,8.57083,8.86241,8.57083,8.86241,43022.844208133,0
+UYM.US,D,20151224,000000,8.84897,8.87412,8.80813,8.82955,12818.904014969,0
+UYM.US,D,20151228,000000,8.72248,8.72248,8.57581,8.66844,73531.996401654,0
+UYM.US,D,20151229,000000,8.75584,8.88632,8.75584,8.85345,61805.430072171,0
+UYM.US,D,20151230,000000,8.74389,8.79618,8.65674,8.67093,18818.729390396,0
+UYM.US,D,20151231,000000,8.56137,8.71078,8.56137,8.5778,34569.274987735,0
+UYM.US,D,20160104,000000,8.28896,8.28896,8.10444,8.26156,29782.265718987,0
+UYM.US,D,20160105,000000,8.31983,8.32207,8.10692,8.23417,47580.944476613,0
+UYM.US,D,20160106,000000,8.0382,8.05189,7.7247,7.79119,82170.299201214,0
+UYM.US,D,20160107,000000,7.51131,7.63705,7.27201,7.35243,51552.71642862,0
+UYM.US,D,20160108,000000,7.48765,7.48765,7.19581,7.20104,110816.05181361,0
+UYM.US,D,20160111,000000,7.29293,7.32405,6.85318,6.97245,45693.449211252,0
+UYM.US,D,20160112,000000,7.11513,7.12236,6.79765,6.97245,125703.16872573,0
+UYM.US,D,20160113,000000,7.07529,7.10418,6.62957,6.63454,75933.532930774,0
+UYM.US,D,20160114,000000,6.61487,6.91618,6.57951,6.83574,58255.332594341,0
+UYM.US,D,20160115,000000,6.56009,6.6104,6.34171,6.51727,88607.862840311,0
+UYM.US,D,20160119,000000,6.58848,6.64127,6.22891,6.37559,91093.734264266,0
+UYM.US,D,20160120,000000,6.1572,6.35864,5.8803,6.26204,140108.37195308,0
+UYM.US,D,20160121,000000,6.29989,6.43758,6.19032,6.40447,29987.079035017,0
+UYM.US,D,20160122,000000,6.61736,6.76677,6.5083,6.58898,45902.278474653,0
+UYM.US,D,20160125,000000,6.34919,6.51253,6.23614,6.24062,34822.279672241,0
+UYM.US,D,20160126,000000,6.36089,6.51403,6.27399,6.47992,67508.075341988,0
+UYM.US,D,20160127,000000,6.52225,6.63903,6.34246,6.34919,31970.957037333,0
+UYM.US,D,20160128,000000,6.47743,6.48937,6.28618,6.41617,45866.134948295,0
+UYM.US,D,20160129,000000,6.51029,6.79765,6.46149,6.79093,57853.73785703,0
+UYM.US,D,20160201,000000,6.69954,6.86389,6.584,6.83326,67989.989026761,0
+UYM.US,D,20160202,000000,6.72395,6.75532,6.59097,6.73365,105434.68233364,0
+UYM.US,D,20160203,000000,6.84496,7.16494,6.73191,7.15497,144204.63827366,0
+UYM.US,D,20160204,000000,7.2486,7.69134,7.2486,7.53969,472335.6502884,0
+UYM.US,D,20160205,000000,7.46947,7.5611,7.33824,7.39003,137369.49584462,0
+UYM.US,D,20160208,000000,7.28844,7.28844,6.83823,7.00158,91933.067265247,0
+UYM.US,D,20160209,000000,6.91169,7.15746,6.91169,7.087,122932.16503828,0
+UYM.US,D,20160210,000000,7.12883,7.26503,6.89974,6.91618,100266.15806445,0
+UYM.US,D,20160211,000000,6.69506,6.77624,6.55063,6.67663,111916.42139384,0
+UYM.US,D,20160212,000000,6.82105,7.06608,6.76005,7.06608,105840.29301833,0
+UYM.US,D,20160216,000000,7.20279,7.28197,7.05836,7.28172,29766.201929496,0
+UYM.US,D,20160217,000000,7.46698,7.65174,7.46698,7.6007,245522.97454986,0
+UYM.US,D,20160218,000000,7.65423,7.65423,7.47894,7.55388,51886.040060588,0
+UYM.US,D,20160219,000000,7.49761,7.49761,7.3624,7.39925,90856.793369253,0
+UYM.US,D,20160222,000000,7.60568,7.74437,7.60344,7.68635,77142.333090081,0
+UYM.US,D,20160223,000000,7.61539,7.61539,7.25358,7.26977,66118.557550892,0
+UYM.US,D,20160224,000000,7.10119,7.40423,7.04217,7.40423,70740.912977342,0
+UYM.US,D,20160225,000000,7.43037,7.59422,7.31433,7.57779,119076.8555601,0
+UYM.US,D,20160226,000000,7.77898,7.86962,7.74113,7.81982,67781.159763359,0
+UYM.US,D,20160229,000000,7.81982,8.00708,7.73864,7.73864,32561.30130118,0
+UYM.US,D,20160301,000000,7.90001,8.13033,7.86465,8.10892,73005.907295777,0
+UYM.US,D,20160302,000000,7.93561,8.1251,7.90946,8.1251,51962.343060678,0
+UYM.US,D,20160303,000000,8.22471,8.24887,8.1632,8.21798,23830.631712038,0
+UYM.US,D,20160304,000000,8.2272,8.55215,8.22272,8.41396,116619.09576776,0
+UYM.US,D,20160307,000000,8.42616,8.6789,8.42616,8.67093,85949.305679312,0
+UYM.US,D,20160308,000000,8.46724,8.51057,8.21226,8.26779,112462.59023658,0
+UYM.US,D,20160309,000000,8.35768,8.4782,8.29368,8.38656,44500.712841437,0
+UYM.US,D,20160310,000000,8.44782,8.58776,8.32207,8.48592,37512.964412225,0
+UYM.US,D,20160311,000000,8.72023,8.86042,8.72023,8.81785,69600.383923378,0
+UYM.US,D,20160314,000000,8.73667,8.73667,8.61565,8.66844,31091.464562622,0
+UYM.US,D,20160315,000000,8.47695,8.50709,8.42142,8.49513,16806.739756468,0
+UYM.US,D,20160316,000000,8.44309,8.84897,8.44309,8.84399,79286.848987321,0
+UYM.US,D,20160317,000000,8.8649,9.28971,8.8649,9.26805,129233.1864667,0
+UYM.US,D,20160318,000000,9.4172,9.48394,9.25136,9.2942,142489.82874533,0
+UYM.US,D,20160321,000000,9.29171,9.29171,9.09947,9.219,105077.26301744,0
+UYM.US,D,20160322,000000,9.08827,9.27527,9.06212,9.2068,17176.206914794,0
+UYM.US,D,20160323,000000,9.1037,9.1037,8.90848,8.91422,37697.697991389,0
+UYM.US,D,20160324,000000,8.79494,8.95654,8.69832,8.95654,103205.83154157,0
+UYM.US,D,20160328,000000,8.95654,9.0803,8.95654,9.03423,45930.390106265,0
+UYM.US,D,20160329,000000,8.86665,9.16571,8.84523,9.16098,57669.004277867,0
+UYM.US,D,20160330,000000,9.30141,9.37736,9.30092,9.30316,25167.942187284,0
+UYM.US,D,20160331,000000,9.29843,9.29843,9.04992,9.09449,12401.245488165,0
+UYM.US,D,20160401,000000,8.93264,9.26258,8.86839,9.2439,140088.29221622,0
+UYM.US,D,20160404,000000,9.22323,9.22323,9.03,9.04892,152160.23001979,0
+UYM.US,D,20160405,000000,8.9421,9.01755,8.90973,8.94459,16300.730387456,0
+UYM.US,D,20160406,000000,8.94459,9.07806,8.79967,9.07607,25465.122292894,0
+UYM.US,D,20160407,000000,8.99937,8.99937,8.77626,8.81884,14208.421806065,0
+UYM.US,D,20160408,000000,9.02278,9.14404,8.96825,8.96825,36986.875306348,0
+UYM.US,D,20160411,000000,9.0803,9.20904,9.0803,9.13409,11015.743644442,0
+UYM.US,D,20160412,000000,9.2439,9.39853,9.18065,9.37214,30023.222561374,0
+UYM.US,D,20160413,000000,9.49564,9.65725,9.467,9.63359,299870.79035017,0
+UYM.US,D,20160414,000000,9.67343,9.67343,9.5569,9.61441,26746.209504916,0
+UYM.US,D,20160415,000000,9.52328,9.69485,9.52328,9.68489,45709.513000744,0
+UYM.US,D,20160418,000000,9.6077,9.74963,9.56561,9.74764,246020.95202412,0
+UYM.US,D,20160419,000000,9.83952,10.212,9.83952,10.1932,78909.349934249,0
+UYM.US,D,20160420,000000,10.2214,10.2339,10.0876,10.158,107494.86333605,0
+UYM.US,D,20160421,000000,10.1814,10.2364,10.0577,10.0627,62636.731178405,0
+UYM.US,D,20160422,000000,10.2024,10.2486,10.0868,10.1625,79596.076935051,0
+UYM.US,D,20160425,000000,10.1175,10.1175,9.94858,10.0103,241418.67633454,0
+UYM.US,D,20160426,000000,10.1388,10.2984,10.1388,10.277,26706.050031185,0
+UYM.US,D,20160427,000000,10.3278,10.467,10.2546,10.4575,53408.084114997,0
+UYM.US,D,20160428,000000,10.4455,10.549,10.2539,10.3114,108663.50402163,0
+UYM.US,D,20160429,000000,10.229,10.4,10.0937,10.2074,91455.169527846,0
+UYM.US,D,20160502,000000,10.2722,10.3071,10.1481,10.2888,47982.539213925,0
+UYM.US,D,20160503,000000,10.1246,10.1246,9.80441,9.83728,41858.219469931,0
+UYM.US,D,20160504,000000,9.66198,9.8323,9.57707,9.67567,75748.799351611,0
+UYM.US,D,20160505,000000,9.80192,9.84899,9.5051,9.51855,32697.843511866,0
+UYM.US,D,20160506,000000,9.48095,9.71577,9.47198,9.70904,38018.973781238,0
+UYM.US,D,20160509,000000,9.61691,9.61691,9.29843,9.30092,100230.0145381,0
+UYM.US,D,20160510,000000,9.42393,9.66871,9.39379,9.66622,55861.827959968,0
+UYM.US,D,20160511,000000,9.73668,9.7688,9.62886,9.63111,28995.140033858,0
+UYM.US,D,20160512,000000,9.93663,9.96776,9.63359,9.66198,38360.329307952,0
+UYM.US,D,20160513,000000,9.63359,9.71377,9.45331,9.47448,34854.407251227,0
+UYM.US,D,20160516,000000,9.47198,9.82084,9.47198,9.78947,35015.045146151,0
+UYM.US,D,20160517,000000,9.74465,9.96308,9.71826,9.74714,16156.156282023,0
+UYM.US,D,20160518,000000,9.70431,9.73245,9.32931,9.34773,20308.64586582,0
+UYM.US,D,20160519,000000,9.26258,9.5051,9.26258,9.5051,35239.938199045,0
+UYM.US,D,20160520,000000,9.56636,9.69236,9.55913,9.60047,49335.913478663,0
+UYM.US,D,20160523,000000,9.6433,9.91298,9.6433,9.83728,17870.965810342,0
+UYM.US,D,20160524,000000,9.85645,9.99137,9.84899,9.96308,27742.164453447,0
+UYM.US,D,20160525,000000,10.075,10.2738,10.0554,10.2314,34183.744039917,0
+UYM.US,D,20160526,000000,10.3423,10.3423,10.0401,10.0401,41428.513101008,0
+UYM.US,D,20160527,000000,10.0251,10.0341,10.0251,10.0276,4915.5195846873,0
+UYM.US,D,20160531,000000,10.0916,10.0987,9.94386,9.95606,24943.049134389,0
+UYM.US,D,20160601,000000,9.82782,10.0201,9.73494,10.0053,31673.776931723,0
+UYM.US,D,20160602,000000,9.89455,10.0484,9.89455,10.0484,4891.4239004486,0
+UYM.US,D,20160603,000000,10.1484,10.3114,10.1246,10.3114,14722.463069823,0
+UYM.US,D,20160606,000000,10.3498,10.544,10.3403,10.5288,48898.175214994,0
+UYM.US,D,20160607,000000,10.4991,10.6122,10.4991,10.534,25854.669188085,0
+UYM.US,D,20160608,000000,10.6258,10.7562,10.6258,10.6919,62596.571704674,0
+UYM.US,D,20160609,000000,10.5848,10.5848,10.4386,10.5231,11927.363698138,0
+UYM.US,D,20160610,000000,10.3398,10.4651,10.3398,10.4189,78808.951249922,0
+UYM.US,D,20160613,000000,10.3617,10.3908,10.1645,10.1693,10051.916274895,0
+UYM.US,D,20160614,000000,10.0891,10.1667,9.87288,9.97742,67010.097867722,0
+UYM.US,D,20160615,000000,10.0341,10.2144,10.0341,10.1149,31713.936405454,0
+UYM.US,D,20160616,000000,9.90177,10.1743,9.90177,10.1743,12610.074751567,0
+UYM.US,D,20160617,000000,10.3064,10.3217,10.16,10.2961,24035.445028067,0
+UYM.US,D,20160620,000000,10.5637,10.6493,10.4047,10.4047,18380.991126727,0
+UYM.US,D,20160621,000000,10.4239,10.4239,10.2748,10.3184,18758.490179799,0
+UYM.US,D,20160622,000000,10.399,10.4007,10.3034,10.3034,20312.661813193,0
+UYM.US,D,20160623,000000,10.5342,10.6503,10.5199,10.6463,17272.589651748,0
+UYM.US,D,20160624,000000,9.92816,10.0898,9.57358,9.61441,117803.80024283,0
+UYM.US,D,20160627,000000,9.48543,9.48543,8.8791,8.96102,76724.674563277,0
+UYM.US,D,20160628,000000,9.13334,9.22498,8.89404,9.07308,65319.384023643,0
+UYM.US,D,20160629,000000,9.29793,9.47423,9.29071,9.4431,59536.419806364,0
+UYM.US,D,20160630,000000,9.49539,9.73743,9.38857,9.7327,55652.998696566,0
+UYM.US,D,20160701,000000,9.75237,9.93713,9.72921,9.79719,46613.101159694,0
+UYM.US,D,20160705,000000,9.72324,9.72324,9.35496,9.41172,152248.58086199,0
+UYM.US,D,20160706,000000,9.34325,9.47846,9.21277,9.46203,59721.153385526,0
+UYM.US,D,20160707,000000,9.47871,9.66846,9.47647,9.5198,17453.307283538,0
+UYM.US,D,20160708,000000,9.65028,10.08,9.65028,10.0399,152991.53112602,0
+UYM.US,D,20160711,000000,10.1042,10.2152,10.1042,10.1565,48050.810319268,0
+UYM.US,D,20160712,000000,10.2732,10.6756,10.2732,10.5836,39524.954046154,0
+UYM.US,D,20160713,000000,10.5769,10.656,10.5221,10.6463,33336.37914419,0
+UYM.US,D,20160714,000000,10.7312,10.9243,10.6936,10.8482,207094.37413656,0
+UYM.US,D,20160715,000000,10.9243,10.9593,10.8316,10.9147,54701.219169138,0
+UYM.US,D,20160718,000000,10.841,11.0554,10.765,11.0455,17658.120599567,0
+UYM.US,D,20160719,000000,10.9197,10.9361,10.8121,10.8552,31497.075247306,0
+UYM.US,D,20160720,000000,10.8218,10.8934,10.7053,10.8811,54624.91616905,0
+UYM.US,D,20160721,000000,10.8647,10.9053,10.7006,10.755,10361.144222625,0
+UYM.US,D,20160722,000000,10.765,10.8338,10.765,10.8061,15216.424596716,0
+UYM.US,D,20160725,000000,10.6944,10.7103,10.6334,10.7103,11851.060698049,0
+UYM.US,D,20160726,000000,10.7914,10.922,10.7914,10.9197,21995.343762527,0
+UYM.US,D,20160727,000000,10.9644,11.0265,10.7845,10.9361,25910.892451309,0
+UYM.US,D,20160728,000000,10.8218,10.9734,10.8218,10.9386,17381.020230822,0
+UYM.US,D,20160729,000000,10.8672,10.8692,10.6789,10.8288,15063.818596537,0
+UYM.US,D,20160801,000000,10.7912,10.8051,10.7061,10.7332,12979.541909893,0
+UYM.US,D,20160802,000000,10.7263,10.775,10.5226,10.6697,18654.075548098,0
+UYM.US,D,20160803,000000,10.7288,10.7362,10.7288,10.7362,4084.2184784534,0
+UYM.US,D,20160804,000000,10.7482,10.754,10.6904,10.754,6674.5045341097,0
+UYM.US,D,20160805,000000,10.7981,10.8742,10.777,10.8256,20332.741550058,0
+UYM.US,D,20160808,000000,10.9361,10.9361,10.8816,10.8861,10947.472539099,0
+UYM.US,D,20160809,000000,10.9485,10.9551,10.7899,10.7899,13268.690120758,0
+UYM.US,D,20160810,000000,10.8786,10.8786,10.758,10.7795,7578.0926930596,0
+UYM.US,D,20160811,000000,10.8366,10.9004,10.8366,10.8836,13272.70606813,0
+UYM.US,D,20160812,000000,10.9004,10.9004,10.5677,10.5982,31762.127773932,0
+UYM.US,D,20160815,000000,10.6485,10.9117,10.6485,10.8874,51094.898428085,0
+UYM.US,D,20160816,000000,10.9929,10.9929,10.784,10.784,16272.618755844,0
+UYM.US,D,20160817,000000,10.7221,10.746,10.5677,10.746,12537.787698851,0
+UYM.US,D,20160818,000000,10.8236,10.9075,10.8031,10.9075,13433.343963055,0
+UYM.US,D,20160819,000000,10.782,10.9644,10.782,10.9412,12092.017540435,0
+UYM.US,D,20160822,000000,10.8836,10.9412,10.8547,10.9412,6975.700587093,0
+UYM.US,D,20160823,000000,11.0599,11.2101,11.0599,11.1078,47131.158370825,0
+UYM.US,D,20160824,000000,11.0933,11.0933,10.8027,10.8171,12353.054119688,0
+UYM.US,D,20160825,000000,10.8124,10.9265,10.8124,10.8861,9140.2962211996,0
+UYM.US,D,20160826,000000,10.9809,11.0265,10.7243,10.7852,9835.0551167477,0
+UYM.US,D,20160829,000000,10.9123,11.0504,10.9123,11.0096,5955.6499543229,0
+UYM.US,D,20160830,000000,11.0119,11.0579,10.9575,10.9575,4927.5674268066,0
+UYM.US,D,20160831,000000,10.8764,10.8764,10.6936,10.7931,34408.637092811,0
+UYM.US,D,20160901,000000,10.8256,10.8266,10.6824,10.8171,8457.5851677708,0
+UYM.US,D,20160902,000000,10.9929,11.0529,10.9601,10.9951,5831.1555857565,0
+UYM.US,D,20160906,000000,11.0791,11.1142,10.9623,11.0169,10670.372170355,0
+UYM.US,D,20160907,000000,10.9904,11.0169,10.8866,10.9929,14903.180701613,0
+UYM.US,D,20160908,000000,11.0071,11.0071,10.8692,10.8958,68062.276079477,0
+UYM.US,D,20160909,000000,10.746,10.746,10.2224,10.2224,69487.937396931,0
+UYM.US,D,20160912,000000,10.0945,10.4035,10.0945,10.3802,20433.140234386,0
+UYM.US,D,20160913,000000,9.98519,9.98519,9.84251,9.93066,8734.6855365154,0
+UYM.US,D,20160914,000000,9.94908,9.94908,9.87587,9.91646,28714.02371774,0
+UYM.US,D,20160915,000000,10.0012,10.0491,10.0012,10.0209,2899.5140033858,0
+UYM.US,D,20160916,000000,9.87164,9.93265,9.87164,9.93265,3698.6875306348,0
+UYM.US,D,20160919,000000,10.0995,10.1266,9.97075,10.0335,8630.2709048145,0
+UYM.US,D,20160920,000000,10.0995,10.0995,9.98718,9.98838,7686.5232721336,0
+UYM.US,D,20160921,000000,10.1135,10.3306,10.1135,10.3306,14686.319543465,0
+UYM.US,D,20160922,000000,10.554,10.554,10.3587,10.3911,16541.687229843,0
+UYM.US,D,20160923,000000,10.3111,10.3111,10.2401,10.2855,40810.057205549,0
+UYM.US,D,20160926,000000,10.2446,10.2446,10.1926,10.1926,4622.3554264502,0
+UYM.US,D,20160927,000000,10.1042,10.2449,10.1042,10.2449,3642.4642674113,0
+UYM.US,D,20160928,000000,10.2938,10.5298,10.2571,10.5298,11614.119803036,0
+UYM.US,D,20160929,000000,10.4897,10.5967,10.3995,10.485,13079.940594221,0
+UYM.US,D,20160930,000000,10.532,10.6042,10.532,10.6042,35103.395988359,0
+UYM.US,D,20161003,000000,10.5033,10.6139,10.4897,10.532,49295.754004932,0
+UYM.US,D,20161004,000000,10.5009,10.5059,10.171,10.1919,93551.49405661,0
+UYM.US,D,20161005,000000,10.2785,10.4023,10.2785,10.3946,3156.5346352649,0
+UYM.US,D,20161006,000000,10.344,10.5229,10.3343,10.5229,34986.933514539,0
+UYM.US,D,20161007,000000,10.5687,10.5687,10.0826,10.1826,13549.806436875,0
+UYM.US,D,20161010,000000,10.4136,10.4136,10.3009,10.3009,4461.7175315258,0
+UYM.US,D,20161011,000000,10.2108,10.2108,9.91696,10.0061,11312.923750053,0
+UYM.US,D,20161012,000000,9.88011,9.96457,9.88011,9.93913,20537.554866088,0
+UYM.US,D,20161013,000000,9.74938,9.82956,9.57284,9.78698,36043.127673667,0
+UYM.US,D,20161014,000000,9.86866,9.99797,9.81114,9.83977,9308.9660108702,0
+UYM.US,D,20161017,000000,9.79296,9.80815,9.79171,9.79296,7686.5232721336,0
+UYM.US,D,20161018,000000,10.0037,10.0656,9.95855,10.0442,10413.351538475,0
+UYM.US,D,20161019,000000,10.0876,10.2327,10.0283,10.212,29693.91487678,0
+UYM.US,D,20161020,000000,10.1398,10.272,10.1007,10.2498,9662.369379704,0
+UYM.US,D,20161021,000000,10.0539,10.2024,10.0539,10.2024,19907.051128509,0
+UYM.US,D,20161024,000000,10.3343,10.3343,10.1657,10.2154,18136.018336967,0
+UYM.US,D,20161025,000000,10.2498,10.2498,10.1278,10.1376,21429.095182917,0
+UYM.US,D,20161026,000000,10.0922,10.0922,10.0609,10.0731,17734.423599656,0
+UYM.US,D,20161027,000000,10.1326,10.1623,10.0302,10.081,4718.7381634049,0
+UYM.US,D,20161028,000000,10.1135,10.2808,10.1042,10.1256,8525.8562731137,0
+UYM.US,D,20161031,000000,10.1185,10.1351,10.1017,10.1256,41103.221363786,0
+UYM.US,D,20161101,000000,10.1802,10.2252,9.91572,10.0574,33264.092091474,0
+UYM.US,D,20161102,000000,9.95855,10.0211,9.91372,9.96328,100029.21716944,0
+UYM.US,D,20161103,000000,9.92791,10.0111,9.90202,9.90899,14248.581279796,0
+UYM.US,D,20161104,000000,9.93265,10.0969,9.91073,10.0111,14344.964016751,0
+UYM.US,D,20161107,000000,10.2473,10.3039,10.1992,10.3039,27352.617558255,0
+UYM.US,D,20161108,000000,10.2523,10.409,10.2523,10.3537,17939.236915685,0
+UYM.US,D,20161109,000000,10.1543,10.9063,10.1543,10.7947,172986.93309674,0
+UYM.US,D,20161110,000000,10.9543,11.1702,10.9543,11.0348,161914.96618907,0
+UYM.US,D,20161111,000000,11.0547,11.0808,10.6924,10.8111,113358.14650079,0
+UYM.US,D,20161114,000000,10.8517,10.966,10.8067,10.8732,52468.352429689,0
+UYM.US,D,20161115,000000,10.8612,10.9807,10.7158,10.9684,38320.169834221,0
+UYM.US,D,20161116,000000,10.9452,11.0372,10.9077,10.9897,29147.746034036,0
+UYM.US,D,20161117,000000,11.0764,11.0764,10.9477,10.9543,18975.351337947,0
+UYM.US,D,20161118,000000,10.9163,10.9968,10.8948,10.985,21706.195551662,0
+UYM.US,D,20161121,000000,11.0617,11.2783,11.0617,11.2693,59532.403858991,0
+UYM.US,D,20161122,000000,11.3208,11.5212,11.3208,11.4924,77676.454090704,0
+UYM.US,D,20161123,000000,11.4665,11.578,11.3806,11.578,44982.626526211,0
+UYM.US,D,20161125,000000,11.5798,11.6257,11.5474,11.6257,74865.290929527,0
+UYM.US,D,20161128,000000,11.6521,11.6521,11.4444,11.533,37123.417517034,0
+UYM.US,D,20161129,000000,11.4304,11.5711,11.1922,11.5258,102507.05669865,0
+UYM.US,D,20161130,000000,11.6474,11.895,11.5828,11.8573,106157.55286081,0
+UYM.US,D,20161201,000000,11.907,12.0378,11.7895,11.7992,161722.20071516,0
+UYM.US,D,20161202,000000,11.8334,11.914,11.7284,11.7992,35171.667093702,0
+UYM.US,D,20161205,000000,11.9185,12.1388,11.9185,12.085,80760.701673253,0
+UYM.US,D,20161206,000000,12.0948,12.0948,11.916,12.0378,15609.987439281,0
+UYM.US,D,20161207,000000,12.0688,12.4473,12.0688,12.4473,168083.46135416,0
+UYM.US,D,20161208,000000,12.483,12.6992,12.483,12.6597,93941.040951802,0
+UYM.US,D,20161209,000000,12.5978,12.6597,12.5233,12.6198,42079.096575452,0
+UYM.US,D,20161212,000000,12.7052,12.7052,12.483,12.4904,57909.961120254,0
+UYM.US,D,20161213,000000,12.5246,12.536,12.2599,12.4236,86250.501732295,0
+UYM.US,D,20161214,000000,12.3832,12.4663,12.1069,12.1069,49902.162058271,0
+UYM.US,D,20161215,000000,12.0336,12.3546,11.9688,12.2948,28264.237611952,0
+UYM.US,D,20161216,000000,12.3189,12.3189,12.1235,12.1235,38480.807729145,0
+UYM.US,D,20161219,000000,12.1235,12.154,12.038,12.0995,59809.504227735,0
+UYM.US,D,20161220,000000,12.1281,12.154,12.073,12.1449,30709.949562176,0
+UYM.US,D,20161221,000000,12.1426,12.2453,12.1328,12.1449,17698.280073298,0
+UYM.US,D,20161222,000000,12.1119,12.1119,11.9155,11.9661,50034.688321585,0
+UYM.US,D,20161223,000000,11.9272,12.04,11.8799,12.0261,27637.749821747,0
+UYM.US,D,20161227,000000,12.1663,12.1832,12.1237,12.1354,40540.988731551,0
+UYM.US,D,20161228,000000,12.005,12.005,11.8824,11.8824,4180.6012154081,0
+UYM.US,D,20161229,000000,11.8799,11.989,11.8657,11.8945,32472.950458971,0
+UYM.US,D,20161230,000000,11.961,11.961,11.6536,11.7106,59962.110227913,0
+UYM.US,D,20170103,000000,11.8468,11.98,11.682,11.8657,94603.672268365,0
+UYM.US,D,20170104,000000,11.9635,12.3306,11.9635,12.2808,149204.49275318,0
+UYM.US,D,20170105,000000,12.2762,12.3191,12.1493,12.2002,14140.150700722,0
+UYM.US,D,20170106,000000,12.1663,12.2069,12.0566,12.1897,108185.60628423,0
+UYM.US,D,20170109,000000,12.1663,12.2928,12.1354,12.1354,51717.370270917,0
+UYM.US,D,20170110,000000,12.3056,12.3056,12.0972,12.2188,22123.854078466,0
+UYM.US,D,20170111,000000,12.1856,12.4143,12.1856,12.4143,29601.548087197,0
+UYM.US,D,20170112,000000,12.3837,12.3837,12.1687,12.3599,26449.029399306,0
+UYM.US,D,20170113,000000,12.3443,12.3575,12.3069,12.3069,15469.429281222,0
+UYM.US,D,20170117,000000,12.295,12.295,12.1258,12.2002,71050.140925072,0
+UYM.US,D,20170118,000000,12.2054,12.3742,12.1879,12.3742,13573.902121114,0
+UYM.US,D,20170119,000000,12.3378,12.4143,12.085,12.1954,44613.159367885,0
+UYM.US,D,20170120,000000,12.2715,12.4324,12.2623,12.3837,44271.803841171,0
+UYM.US,D,20170123,000000,12.4316,12.4618,12.2855,12.4216,63267.234915984,0
+UYM.US,D,20170124,000000,12.5241,13.1832,12.5241,13.109,196966.15486158,0
+UYM.US,D,20170125,000000,13.1856,13.233,13.0193,13.2111,79310.94467156,0
+UYM.US,D,20170126,000000,13.2211,13.3,13.0607,13.2354,55877.89174946,0
+UYM.US,D,20170127,000000,13.1756,13.2161,13.09,13.166,43737.682840546,0
+UYM.US,D,20170130,000000,13.0395,13.0465,12.7313,12.8821,71407.560241278,0
+UYM.US,D,20170131,000000,12.8729,12.8729,12.6198,12.7457,36898.524464139,0
+UYM.US,D,20170201,000000,12.7861,12.9285,12.7061,12.8938,115325.96071361,0
+UYM.US,D,20170202,000000,12.9105,12.9724,12.7577,12.9034,26802.43276814,0
+UYM.US,D,20170203,000000,12.9389,12.9592,12.832,12.934,37400.517885778,0
+UYM.US,D,20170206,000000,12.8797,12.9295,12.832,12.9225,41046.998100562,0
+UYM.US,D,20170207,000000,12.8438,12.9534,12.7061,12.7196,29501.14940287,0
+UYM.US,D,20170208,000000,12.6695,12.7527,12.6306,12.741,45018.770052569,0
+UYM.US,D,20170209,000000,12.8204,12.8838,12.8204,12.8705,21601.780919962,0
+UYM.US,D,20170210,000000,13.0109,13.1199,13.0109,13.101,70331.286345285,0
+UYM.US,D,20170213,000000,13.1806,13.4522,13.1756,13.3784,166722.05519469,0
+UYM.US,D,20170214,000000,13.3567,13.3878,13.2211,13.3878,37243.895938228,0
+UYM.US,D,20170215,000000,13.3858,13.4237,13.299,13.3615,71616.38950468,0
+UYM.US,D,20170216,000000,13.4572,13.4828,13.2686,13.297,38826.179203232,0
+UYM.US,D,20170217,000000,13.2803,13.3495,13.2235,13.3495,39520.93809878,0
+UYM.US,D,20170221,000000,13.3735,13.4972,13.3735,13.4476,65600.500339761,0
+UYM.US,D,20170222,000000,13.3878,13.6197,13.2988,13.5375,17963.332599923,0
+UYM.US,D,20170223,000000,13.6222,13.6506,13.2542,13.2542,85856.938889731,0
+UYM.US,D,20170224,000000,13.109,13.2942,13.0372,13.2942,44621.191262631,0
+UYM.US,D,20170227,000000,13.3012,13.3758,13.1756,13.1924,23059.569816401,0
+UYM.US,D,20170228,000000,13.1734,13.2872,13.1709,13.2088,40219.712941702,0
+UYM.US,D,20170301,000000,13.4688,13.7882,13.4688,13.6949,67516.107236735,0
+UYM.US,D,20170302,000000,13.674,13.6925,13.3495,13.3635,39657.480309467,0
+UYM.US,D,20170303,000000,13.3423,13.3954,13.3042,13.3662,25340.627924328,0
+UYM.US,D,20170306,000000,13.1856,13.3423,13.1832,13.2404,13079.940594221,0
+UYM.US,D,20170307,000000,13.2307,13.2307,13.0801,13.0827,24035.445028067,0
+UYM.US,D,20170308,000000,13.1199,13.1635,13.0836,13.0836,15790.705071071,0
+UYM.US,D,20170309,000000,13.0561,13.1734,12.8747,12.9777,48938.334688725,0
+UYM.US,D,20170310,000000,13.1299,13.1325,12.9889,13.0707,22352.763078733,0
+UYM.US,D,20170313,000000,13.1137,13.1993,13.0996,13.1949,53669.12069425,0
+UYM.US,D,20170314,000000,13.1275,13.1275,12.9559,12.9942,67628.553763181,0
+UYM.US,D,20170315,000000,13.1685,13.5231,13.1685,13.4947,49837.906900302,0
+UYM.US,D,20170316,000000,13.5978,13.5978,13.3279,13.3279,13553.822384248,0
+UYM.US,D,20170317,000000,13.4001,13.5199,13.4001,13.4755,15541.716333938,0
+UYM.US,D,20170320,000000,13.525,13.5574,13.4024,13.5574,15887.087808025,0
+UYM.US,D,20170321,000000,13.6003,13.6003,13.0011,13.0538,74616.302192394,0
+UYM.US,D,20170322,000000,13.0285,13.1003,12.9373,13.0953,46597.037370201,0
+UYM.US,D,20170323,000000,13.0809,13.2005,13.0809,13.1645,14810.813912031,0
+UYM.US,D,20170324,000000,13.2143,13.246,12.9088,12.981,35007.013251405,0
+UYM.US,D,20170327,000000,12.6791,13.1142,12.6261,13.0906,227334.74889704,0
+UYM.US,D,20170328,000000,13.168,13.4982,13.1544,13.4155,48862.031688636,0
+UYM.US,D,20170329,000000,13.3619,13.4977,13.3619,13.4057,8983.6742736483,0
+UYM.US,D,20170330,000000,13.491,13.577,13.4536,13.5248,16638.069966797,0
+UYM.US,D,20170331,000000,13.4813,13.5687,13.4273,13.4389,16224.427387367,0
+UYM.US,D,20170403,000000,13.4197,13.4934,13.1142,13.3339,99511.159958306,0
+UYM.US,D,20170404,000000,13.3433,13.4765,13.288,13.4322,32858.481406791,0
+UYM.US,D,20170405,000000,13.6058,13.7108,13.3387,13.3387,26677.938399573,0
+UYM.US,D,20170406,000000,13.3964,13.517,13.3695,13.4673,17272.589651748,0
+UYM.US,D,20170407,000000,13.4486,13.5724,13.4389,13.4765,15095.946175523,0
+UYM.US,D,20170410,000000,13.5057,13.5172,13.4057,13.5032,19597.823180779,0
+UYM.US,D,20170411,000000,13.4011,13.4873,13.3552,13.4332,17963.332599923,0
+UYM.US,D,20170412,000000,13.3866,13.3866,13.038,13.0737,52110.933113482,0
+UYM.US,D,20170413,000000,13.0497,13.0532,12.7515,12.7515,72853.301295598,0
+UYM.US,D,20170417,000000,12.8471,12.9207,12.7681,12.9207,24159.939396633,0
+UYM.US,D,20170418,000000,12.8166,12.9113,12.7392,12.9018,8513.8084309943,0
+UYM.US,D,20170419,000000,12.9616,12.9947,12.8141,12.8348,13597.997805352,0
+UYM.US,D,20170420,000000,12.8348,13.2001,12.8325,13.1165,21959.200236168,0
+UYM.US,D,20170421,000000,13.0614,13.1829,13.0614,13.1028,13457.439647293,0
+UYM.US,D,20170424,000000,13.3844,13.531,13.3844,13.4718,17746.471441776,0
+UYM.US,D,20170425,000000,13.6611,13.9484,13.6611,13.9276,211042.05040433,0
+UYM.US,D,20170426,000000,13.7586,13.904,13.7586,13.8207,25854.669188085,0
+UYM.US,D,20170427,000000,13.8493,13.8493,13.5701,13.6843,43854.145314367,0
+UYM.US,D,20170428,000000,13.7108,13.7108,13.4602,13.4602,9325.0298003627,0
+UYM.US,D,20170501,000000,13.3639,13.5042,13.3639,13.4698,18722.346653442,0
+UYM.US,D,20170502,000000,13.4602,13.4602,13.3132,13.3552,12485.580383001,0
+UYM.US,D,20170503,000000,13.2118,13.2118,12.9592,12.981,49661.205215885,0
+UYM.US,D,20170504,000000,13.0358,13.0358,12.8617,12.9419,37179.640780257,0
+UYM.US,D,20170505,000000,13.0425,13.3964,13.0425,13.3794,26453.045346679,0
+UYM.US,D,20170508,000000,13.3289,13.3455,13.1073,13.1232,30970.986141429,0
+UYM.US,D,20170509,000000,13.1379,13.1912,12.9616,12.9616,16111.98086092,0
+UYM.US,D,20170510,000000,12.9971,13.0607,12.9971,13.0591,6088.1762176356,0
+UYM.US,D,20170511,000000,13.026,13.0285,12.8782,13.0191,12341.006277568,0
+UYM.US,D,20170512,000000,13.0041,13.0639,12.9693,13.0019,14071.87959538,0
+UYM.US,D,20170515,000000,13.0041,13.3602,13.0041,13.2312,42741.727892015,0
+UYM.US,D,20170516,000000,13.2693,13.3164,13.2621,13.2811,19248.435759319,0
+UYM.US,D,20170517,000000,13.0689,13.1028,12.7066,12.7271,37276.023517212,0
+UYM.US,D,20170518,000000,12.663,12.7515,12.4892,12.7417,36685.679253365,0
+UYM.US,D,20170519,000000,12.7918,13.0691,12.7918,12.9688,42432.499944286,0
+UYM.US,D,20170522,000000,13.0639,13.1426,12.9185,12.9734,11541.83275032,0
+UYM.US,D,20170523,000000,12.9469,13.0853,12.9347,13.0191,10200.506327701,0
+UYM.US,D,20170524,000000,13.0809,13.306,13.0809,13.1789,31211.942983815,0
+UYM.US,D,20170525,000000,13.2243,13.2312,13.0308,13.0784,25770.334293251,0
+UYM.US,D,20170526,000000,13.0689,13.1389,13.0689,13.1345,5473.7362695497,0
+UYM.US,D,20170530,000000,13.0737,13.1008,13.0332,13.0928,13108.052225833,0
+UYM.US,D,20170531,000000,13.112,13.1257,12.8253,13.1098,28452.987138488,0
+UYM.US,D,20170601,000000,13.1889,13.4775,13.1789,13.4506,76833.105142351,0
+UYM.US,D,20170602,000000,13.4765,13.5793,13.4506,13.5172,25730.174819519,0
+UYM.US,D,20170605,000000,13.4957,13.5551,13.4297,13.4297,8734.6855365154,0
+UYM.US,D,20170606,000000,13.3719,13.5236,13.3452,13.4934,34990.949461912,0
+UYM.US,D,20170607,000000,13.5193,13.5631,13.3768,13.4346,8260.8037464884,0
+UYM.US,D,20170608,000000,13.3537,13.5958,13.3537,13.5818,10136.251169731,0
+UYM.US,D,20170609,000000,13.7227,13.8907,13.6817,13.8735,21927.072657184,0
+UYM.US,D,20170612,000000,13.9253,14.0107,13.6934,13.7536,61500.218071815,0
+UYM.US,D,20170613,000000,13.8304,14.0833,13.8304,14.062,17148.095283182,0
+UYM.US,D,20170614,000000,14.0714,14.0714,13.6747,13.69,20814.655234832,0
+UYM.US,D,20170615,000000,13.5818,13.5818,13.3645,13.4133,12200.44811951,0
+UYM.US,D,20170616,000000,13.491,13.491,13.3387,13.4788,15132.08970188,0
+UYM.US,D,20170619,000000,13.6036,13.806,13.6036,13.7108,15682.274491997,0
+UYM.US,D,20170620,000000,13.6107,13.6107,13.546,13.5679,7553.9970088209,0
+UYM.US,D,20170621,000000,13.5579,13.5604,13.2281,13.2402,22348.74713136,0
+UYM.US,D,20170622,000000,13.2327,13.3575,13.2327,13.287,7244.7690610914,0
+UYM.US,D,20170623,000000,13.3811,13.4698,13.3379,13.3379,6525.9144813046,0
+UYM.US,D,20170626,000000,13.409,13.4594,13.409,13.4315,11473.561644977,0
+UYM.US,D,20170627,000000,13.4668,13.5122,13.2895,13.2895,25304.484397969,0
+UYM.US,D,20170628,000000,13.5122,13.6767,13.5097,13.6414,19637.982654511,0
+UYM.US,D,20170629,000000,13.6534,13.6534,13.3871,13.4026,8851.1480103356,0
+UYM.US,D,20170630,000000,13.4524,13.6247,13.4524,13.5529,19854.843812659,0
+UYM.US,D,20170703,000000,13.5097,13.8757,13.5097,13.8181,33167.70935452,0
+UYM.US,D,20170705,000000,13.7462,13.787,13.6008,13.7054,8232.6921148766,0
+UYM.US,D,20170706,000000,13.5579,13.7151,13.5355,13.5863,19348.834443646,0
+UYM.US,D,20170707,000000,13.5355,13.7317,13.4524,13.6905,24995.25645024,0
+UYM.US,D,20170710,000000,13.591,14.0067,13.591,13.9489,24324.593238931,0
+UYM.US,D,20170711,000000,13.8638,13.8638,13.8638,13.8638,1674.6500545871,0
+UYM.US,D,20170712,000000,14.0692,14.2534,14.0692,14.2211,46046.852580085,0
+UYM.US,D,20170713,000000,14.251,14.251,14.1496,14.1884,6256.8460073062,0
+UYM.US,D,20170714,000000,14.2223,14.4395,14.2223,14.3775,19654.046444003,0
+UYM.US,D,20170717,000000,14.3101,14.5083,14.3101,14.4563,10312.952854148,0
+UYM.US,D,20170718,000000,14.3289,14.352,14.2557,14.3338,39874.341467615,0
+UYM.US,D,20170719,000000,14.3702,14.7019,14.3702,14.6899,17822.774441864,0
+UYM.US,D,20170720,000000,14.5303,14.5303,14.432,14.4678,19641.998601883,0
+UYM.US,D,20170721,000000,14.3889,14.4491,14.3556,14.4275,10337.048538387,0
+UYM.US,D,20170724,000000,14.4748,14.4748,14.2268,14.4367,17007.537125123,0
+UYM.US,D,20170725,000000,14.6232,14.8528,14.6232,14.7711,32240.025511331,0
+UYM.US,D,20170726,000000,14.8336,14.8336,14.544,14.5709,19565.695601795,0
+UYM.US,D,20170727,000000,14.5921,14.6208,14.3147,14.4207,21312.632709098,0
+UYM.US,D,20170728,000000,14.4297,14.6304,14.2882,14.3867,16465.384229753,0
+UYM.US,D,20170731,000000,14.4794,14.491,14.1715,14.2004,20858.830655937,0
+UYM.US,D,20170801,000000,14.3217,14.3217,14.1597,14.28,97338.532429453,0
+UYM.US,D,20170802,000000,14.186,14.298,14.0976,14.2626,15296.743544178,0
+UYM.US,D,20170803,000000,14.164,14.1959,14.0737,14.0808,18955.271601082,0
+UYM.US,D,20170804,000000,14.2102,14.251,14.2102,14.2173,2072.228844525,0
+UYM.US,D,20170807,000000,14.3029,14.3363,14.2198,14.3264,13268.690120758,0
+UYM.US,D,20170808,000000,14.2603,14.4156,13.9685,13.9902,20131.944181403,0
+UYM.US,D,20170809,000000,13.918,13.9705,13.9155,13.9155,7509.8215877167,0
+UYM.US,D,20170810,000000,13.8782,13.906,13.6486,13.6486,78901.318039503,0
+UYM.US,D,20170811,000000,13.6202,13.688,13.5958,13.603,35986.904410443,0
+UYM.US,D,20170814,000000,13.8012,13.8523,13.7559,13.8229,20055.641181314,0
+UYM.US,D,20170815,000000,13.8468,13.8782,13.7888,13.866,25601.66450358,0
+UYM.US,D,20170816,000000,13.8588,14.0953,13.8588,14.0953,14806.797964659,0
+UYM.US,D,20170817,000000,14.0097,14.0301,13.6526,13.6526,19782.556759942,0
+UYM.US,D,20170818,000000,13.6202,13.7606,13.5604,13.7029,23412.973185234,0
+UYM.US,D,20170821,000000,13.8022,13.8181,13.7726,13.7726,13991.560647918,0
+UYM.US,D,20170822,000000,13.849,14.1285,13.849,14.1025,37649.506622911,0
+UYM.US,D,20170823,000000,13.9805,14.1884,13.9805,14.1189,16730.436756378,0
+UYM.US,D,20170824,000000,14.1521,14.1623,14.0645,14.1623,6638.3610077517,0
+UYM.US,D,20170825,000000,14.3239,14.3239,14.1396,14.164,13565.870226367,0
+UYM.US,D,20170828,000000,14.0903,14.2365,14.0903,14.2365,18746.44233768,0
+UYM.US,D,20170829,000000,14.1097,14.1245,13.9801,14.0953,7525.8853772091,0
+UYM.US,D,20170830,000000,14.05,14.2411,14.0281,14.2029,14923.260438478,0
+UYM.US,D,20170831,000000,14.3363,14.4611,14.3363,14.4611,17473.387020404,0
+UYM.US,D,20170901,000000,14.5804,14.6633,14.5612,14.6304,68367.488079834,0
+UYM.US,D,20170905,000000,14.6401,14.6401,14.2411,14.2411,56251.37485516,0
+UYM.US,D,20170906,000000,14.2716,14.3914,14.1404,14.3556,53998.428378844,0
+UYM.US,D,20170907,000000,14.251,14.4031,14.2102,14.3914,25967.115714532,0
+UYM.US,D,20170908,000000,14.2858,14.3191,14.2762,14.3191,8019.8469041017,0
+UYM.US,D,20170911,000000,14.4611,14.8144,14.4611,14.7383,39504.874309289,0
+UYM.US,D,20170912,000000,14.7761,15.0535,14.7761,14.9984,40669.499047491,0
+UYM.US,D,20170913,000000,15.0009,15.0106,14.9124,15.0106,9200.5354317962,0
+UYM.US,D,20170914,000000,14.9699,15.1969,14.9699,15.1392,20553.61865558,0
+UYM.US,D,20170915,000000,15.089,15.2308,15.089,15.1584,6505.8347444391,0
+UYM.US,D,20170918,000000,15.2377,15.4093,15.2377,15.4093,18798.64965353,0
+UYM.US,D,20170919,000000,15.4247,15.5888,15.4095,15.5888,18931.175916843,0
+UYM.US,D,20170920,000000,15.6504,15.737,15.6147,15.6715,20690.160866266,0
+UYM.US,D,20170921,000000,15.6147,15.6624,15.5801,15.5801,7100.1949556594,0
+UYM.US,D,20170922,000000,15.5557,15.5557,15.4911,15.5072,12919.302699297,0
+UYM.US,D,20170925,000000,15.4933,15.4933,15.357,15.4933,24344.672975796,0
+UYM.US,D,20170926,000000,15.4933,15.584,15.4933,15.5333,6550.0101655433,0
+UYM.US,D,20170927,000000,15.6122,15.6122,15.1671,15.3876,35095.364093613,0
+UYM.US,D,20170928,000000,15.4522,15.5791,15.4522,15.5747,430493.49460796,0
+UYM.US,D,20170929,000000,15.6624,15.6624,15.5482,15.6026,8023.8628514749,0
+UYM.US,D,20171002,000000,15.7303,16.0171,15.7236,16.0171,30830.42798337,0
+UYM.US,D,20171003,000000,16.0861,16.1717,15.9544,16.1089,443143.72883326,0
+UYM.US,D,20171004,000000,16.2182,16.2512,16.0931,16.1197,36846.317148289,0
+UYM.US,D,20171005,000000,16.163,16.2915,16.163,16.2796,15320.839228417,0
+UYM.US,D,20171006,000000,16.0757,16.1052,16.074,16.074,4100.2822679459,0
+UYM.US,D,20171009,000000,16.1339,16.1845,16.1339,16.1823,7971.6555356244,0
+UYM.US,D,20171010,000000,16.1075,16.1197,16.1075,16.1197,2441.6960028512,0
+UYM.US,D,20171011,000000,16.2081,16.2081,16.065,16.1893,26380.758293964,0
+UYM.US,D,20171012,000000,16.263,16.3079,16.263,16.2821,12116.113224675,0
+UYM.US,D,20171013,000000,16.598,16.598,16.4669,16.5072,15493.52496546,0
+UYM.US,D,20171016,000000,16.5881,16.6653,16.3762,16.4546,15698.338281489,0
+UYM.US,D,20171017,000000,16.4086,16.4086,16.2652,16.294,9200.5354317962,0
+UYM.US,D,20171018,000000,16.2418,16.2672,16.173,16.2604,9329.0457477358,0
+UYM.US,D,20171019,000000,15.8518,16.3159,15.8518,16.3159,19409.073654243,0
+UYM.US,D,20171020,000000,16.4021,16.7413,16.4021,16.5371,20565.666497699,0
+UYM.US,D,20171023,000000,16.6665,16.6665,16.506,16.506,12501.644172493,0
+UYM.US,D,20171024,000000,16.615,16.8354,16.615,16.7218,12429.357119777,0
+UYM.US,D,20171025,000000,16.6969,16.7462,16.433,16.5691,30489.072456655,0
+UYM.US,D,20171026,000000,16.6723,16.9861,16.6723,16.9616,12011.698592973,0
+UYM.US,D,20171027,000000,16.8498,16.8498,16.6482,16.8065,7433.5185876276,0
+UYM.US,D,20171030,000000,16.7941,16.7941,16.6028,16.7891,35609.405357371,0
+UYM.US,D,20171031,000000,16.7654,16.7726,16.6783,16.7726,7730.6986932378,0
+UYM.US,D,20171101,000000,16.8944,17.1608,16.8619,16.9788,46950.440739035,0
+UYM.US,D,20171102,000000,16.9516,16.9516,16.6795,16.7753,141590.25653376,0
+UYM.US,D,20171103,000000,16.751,16.751,16.495,16.6295,32428.775037868,0
+UYM.US,D,20171106,000000,16.7243,16.7674,16.5645,16.5881,19702.23781248,0
+UYM.US,D,20171107,000000,16.5169,16.6723,16.5169,16.6555,14144.166648096,0
+UYM.US,D,20171108,000000,16.7293,16.7293,16.5485,16.6053,9935.4538010755,0
+UYM.US,D,20171109,000000,16.4021,16.4158,16.1531,16.2845,20890.958234921,0
+UYM.US,D,20171110,000000,16.1984,16.3134,16.1606,16.2034,11927.363698138,0
+UYM.US,D,20171113,000000,16.1075,16.4081,15.9688,16.4081,20031.545497075,0
+UYM.US,D,20171114,000000,16.2772,16.2772,15.9091,15.9713,24601.693607675,0
+UYM.US,D,20171115,000000,15.8012,15.8593,15.5508,15.806,24906.905608032,0
+UYM.US,D,20171116,000000,16.0957,16.2687,16.0957,16.2604,7188.5457978679,0
+UYM.US,D,20171117,000000,16.2255,16.4255,16.2255,16.3508,8806.9725892314,0
+UYM.US,D,20171120,000000,16.3618,16.4646,16.3618,16.4295,6903.413534377,0
+UYM.US,D,20171121,000000,16.6675,16.6894,16.6193,16.6487,8047.9585357135,0
+UYM.US,D,20171122,000000,16.6058,16.6058,16.5658,16.5691,2349.3292132697,0
+UYM.US,D,20171124,000000,16.6773,16.7803,16.6773,16.7803,9541.8909585106,0
+UYM.US,D,20171127,000000,16.8065,16.8065,16.5219,16.5482,17778.599020761,0
+UYM.US,D,20171128,000000,16.558,16.8662,16.558,16.8378,16433.256650769,0
+UYM.US,D,20171129,000000,16.9215,16.9616,16.7657,16.8991,22240.316552286,0
+UYM.US,D,20171130,000000,17.0192,17.1561,16.9263,16.9594,22782.469447656,0
+UYM.US,D,20171201,000000,16.9742,17.0385,16.3596,16.6869,200624.68291848,0
+UYM.US,D,20171204,000000,16.8707,17.2251,16.8707,16.933,37456.741149002,0
+UYM.US,D,20171205,000000,16.9016,16.9041,16.7413,16.7413,29501.14940287,0
+UYM.US,D,20171206,000000,16.6006,16.6653,16.5072,16.5291,10726.595433578,0
+UYM.US,D,20171207,000000,16.6555,16.7413,16.6555,16.7413,29517.213192362,0
+UYM.US,D,20171208,000000,16.9237,16.9237,16.677,16.7318,18441.230337324,0
+UYM.US,D,20171211,000000,16.9491,16.9491,16.7941,16.8212,5525.9435854001,0
+UYM.US,D,20171212,000000,16.8546,16.929,16.8438,16.929,4774.9614266284,0
+UYM.US,D,20171213,000000,16.9616,16.9845,16.9046,16.9845,11814.917171691,0
+UYM.US,D,20171214,000000,17.017,17.017,16.6226,16.6226,6401.4201127382,0
+UYM.US,D,20171215,000000,16.751,16.8285,16.746,16.756,11826.965013811,0
+UYM.US,D,20171218,000000,16.7966,17.3668,16.7966,17.3638,32529.173722195,0
+UYM.US,D,20171219,000000,17.362,17.4293,17.323,17.323,22441.113920941,0
+UYM.US,D,20171220,000000,17.4305,17.5717,17.4305,17.4646,13790.763279262,0
+UYM.US,D,20171221,000000,17.5047,17.589,17.4614,17.524,20601.810024057,0
+UYM.US,D,20171222,000000,17.5741,17.6297,17.5536,17.5863,22011.407552018,0
+UYM.US,D,20171226,000000,17.603,17.6604,17.5529,17.6285,18798.64965353,0
+UYM.US,D,20171227,000000,17.608,17.7298,17.6008,17.6795,24115.763975529,0
+UYM.US,D,20171228,000000,17.7134,17.8284,17.6496,17.802,18352.879495115,0
+UYM.US,D,20171229,000000,17.9101,17.9691,17.7298,17.7423,26344.614767605,0
+UYM.US,D,20180102,000000,17.8573,18.1611,17.8573,18.1611,214451.5897241,0
+UYM.US,D,20180103,000000,18.267,18.5303,18.2554,18.4824,92953.117898016,0
+UYM.US,D,20180104,000000,18.6283,18.861,18.6283,18.8178,62684.922546883,0
+UYM.US,D,20180105,000000,18.928,19.1505,18.928,19.1505,48090.969792999,0
+UYM.US,D,20180108,000000,19.1245,19.1591,18.9642,19.1578,48267.671477416,0
+UYM.US,D,20180109,000000,19.2447,19.3324,18.9664,18.9664,79274.801145202,0
+UYM.US,D,20180110,000000,18.9689,18.9953,18.7841,18.9038,38243.866834131,0
+UYM.US,D,20180111,000000,19.0431,19.4694,19.0431,19.4694,29284.288244722,0
+UYM.US,D,20180112,000000,19.5675,19.5675,19.3327,19.4719,29079.474928693,0
+UYM.US,D,20180116,000000,19.6302,19.6302,18.7391,18.9714,86194.278469071,0
+UYM.US,D,20180117,000000,19.0932,19.2502,18.9978,19.1412,23256.351237683,0
+UYM.US,D,20180118,000000,19.1435,19.1435,18.9375,19.024,14911.212596359,0
+UYM.US,D,20180119,000000,19.1375,19.3205,19.0379,19.2976,22541.512605269,0
+UYM.US,D,20180122,000000,19.2202,19.2514,19.111,19.2514,24143.875607141,0
+UYM.US,D,20180123,000000,19.2422,19.2467,18.9808,19.2467,39713.703572691,0
+UYM.US,D,20180124,000000,19.3573,19.5822,19.241,19.3972,30111.573403583,0
+UYM.US,D,20180125,000000,19.6086,19.8269,19.4935,19.6524,26284.375557008,0
+UYM.US,D,20180126,000000,19.7259,19.7722,19.4072,19.7314,21810.610183363,0
+UYM.US,D,20180129,000000,19.6995,19.7603,19.4072,19.4187,42328.085312585,0
+UYM.US,D,20180130,000000,19.0764,19.319,18.9353,18.9831,58568.576489445,0
+UYM.US,D,20180131,000000,19.1676,19.2057,18.8557,19.0383,24123.795870275,0
+UYM.US,D,20180201,000000,18.8655,18.9393,18.4995,18.5171,74375.345350007,0
+UYM.US,D,20180202,000000,18.3267,18.3267,17.4569,17.4831,113755.72529073,0
+UYM.US,D,20180205,000000,17.2271,17.7096,16.2084,16.3187,123936.15188156,0
+UYM.US,D,20180206,000000,15.4901,17.3793,15.4901,17.2866,99623.606484753,0
+UYM.US,D,20180207,000000,17.2557,17.5164,16.9632,16.9632,63211.01165276,0
+UYM.US,D,20180208,000000,17.0018,17.0018,15.691,15.691,66917.731078141,0
+UYM.US,D,20180209,000000,16.0889,16.3406,15.3324,16.2184,85603.934205224,0
+UYM.US,D,20180212,000000,16.5223,17.1957,16.4529,16.9803,166886.70903698,0
+UYM.US,D,20180213,000000,16.8689,16.9868,16.8052,16.9156,14340.948069377,0
+UYM.US,D,20180214,000000,16.6587,17.5164,16.2801,17.4327,26541.396188888,0
+UYM.US,D,20180215,000000,17.6698,17.85,17.2155,17.6297,33934.755302784,0
+UYM.US,D,20180216,000000,17.4977,17.7556,17.3988,17.7099,54994.383327376,0
+UYM.US,D,20180220,000000,17.5643,17.8379,17.3884,17.5481,20115.880391911,0
+UYM.US,D,20180221,000000,17.6438,18.001,17.4233,17.4233,22135.901920585,0
+UYM.US,D,20180222,000000,17.4353,17.9506,17.4353,17.692,17184.23880954,0
+UYM.US,D,20180223,000000,17.8309,18.1946,17.7606,18.1946,20099.816602418,0
+UYM.US,D,20180226,000000,18.1969,18.2574,17.8874,18.2574,138216.86074034,0
+UYM.US,D,20180227,000000,18.1969,18.2393,17.7753,17.7753,29906.760087554,0
+UYM.US,D,20180228,000000,17.7274,17.7846,17.0018,17.0018,57865.78569915,0
+UYM.US,D,20180301,000000,17.052,17.1741,16.616,16.7928,204672.75787058,0
+UYM.US,D,20180302,000000,16.5369,16.8152,16.4629,16.7859,16541.687229843,0
+UYM.US,D,20180305,000000,16.6469,17.2676,16.6377,17.2221,18609.900126995,0
+UYM.US,D,20180306,000000,17.4449,17.8573,17.3132,17.6419,18549.660916398,0
+UYM.US,D,20180307,000000,17.4233,17.6199,17.3941,17.5741,23722.201132964,0
+UYM.US,D,20180308,000000,17.7209,17.7209,17.3519,17.4875,25248.261134746,0
+UYM.US,D,20180309,000000,17.7062,18.1016,17.6629,18.1016,27276.314558167,0
+UYM.US,D,20180312,000000,18.3772,18.4101,18.0293,18.1342,31159.735667965,0
+UYM.US,D,20180313,000000,18.2503,18.3548,17.8548,17.8548,13160.259541683,0
+UYM.US,D,20180314,000000,17.8548,17.8548,17.3205,17.3205,11533.800855574,0
+UYM.US,D,20180315,000000,17.4036,17.4036,16.8769,16.8769,13971.480911052,0
+UYM.US,D,20180316,000000,16.8769,17.107,16.8652,16.9971,19999.41791809,0
+UYM.US,D,20180319,000000,16.8463,16.8463,16.2378,16.3139,239631.57975351,0
+UYM.US,D,20180320,000000,16.4188,16.5223,16.36,16.36,23613.77055389,0
+UYM.US,D,20180321,000000,16.4629,17.0122,16.4629,16.8349,24979.192660748,0
+UYM.US,D,20180322,000000,16.4046,16.547,15.7169,15.7169,37525.012254345,0
+UYM.US,D,20180323,000000,15.858,15.858,15.0548,15.0548,51982.422797543,0
+UYM.US,D,20180326,000000,15.6038,15.6329,15.114,15.6159,60921.921650087,0
+UYM.US,D,20180327,000000,15.7291,15.8171,15.2801,15.2801,31187.847299576,0
+UYM.US,D,20180328,000000,15.2753,15.4213,14.8244,14.9064,62632.715231032,0
+UYM.US,D,20180329,000000,15.1591,15.5659,15.103,15.4791,32183.802248108,0
+UYM.US,D,20180402,000000,15.3573,15.4723,14.6346,14.8032,24822.570713196,0
+UYM.US,D,20180403,000000,14.9793,15.1939,14.7739,15.1939,12537.787698851,0
+UYM.US,D,20180404,000000,14.5299,15.3941,14.4847,15.3834,17264.557757003,0
+UYM.US,D,20180405,000000,15.8018,16.1055,15.8018,16.0672,39725.75141481,0
+UYM.US,D,20180406,000000,15.7962,15.8417,15.0811,15.314,71082.268504057,0
+UYM.US,D,20180409,000000,15.5614,15.9494,15.3811,15.4984,67150.656025781,0
+UYM.US,D,20180410,000000,15.9588,16.3578,15.916,16.2375,21304.600814351,0
+UYM.US,D,20180411,000000,16.0572,16.0572,15.8052,15.9661,8987.6902210214,0
+UYM.US,D,20180412,000000,16.0811,16.3897,16.0672,16.3578,9007.7699578869,0
+UYM.US,D,20180413,000000,16.496,16.5625,16.3164,16.3428,9413.3806425711,0
+UYM.US,D,20180416,000000,16.5919,16.848,16.4529,16.8132,17276.605599122,0
+UYM.US,D,20180417,000000,17.0717,17.2801,16.9833,17.2111,31713.936405454,0
+UYM.US,D,20180418,000000,17.4828,17.6282,17.4723,17.4965,26533.364294142,0
+UYM.US,D,20180419,000000,17.3815,17.3815,17.0147,17.1893,22633.879394851,0
+UYM.US,D,20180420,000000,17.1491,17.1491,16.8082,16.9111,47010.679949632,0
+UYM.US,D,20180423,000000,16.8158,16.9232,16.676,16.7141,18826.761285142,0
+UYM.US,D,20180424,000000,16.8418,16.8418,15.6401,15.9394,33938.771250157,0
+UYM.US,D,20180425,000000,15.9322,16.1097,15.8171,16.0762,5212.6996902975,0
+UYM.US,D,20180426,000000,16.1531,16.4134,16.1531,16.3956,8979.6583262752,0
+UYM.US,D,20180427,000000,16.5034,16.5034,16.2777,16.2777,6353.2287442609,0
+UYM.US,D,20180430,000000,16.2032,16.2032,15.81,15.81,12324.942488077,0
+UYM.US,D,20180501,000000,15.5127,15.7096,15.3856,15.7096,20405.028602774,0
+UYM.US,D,20180502,000000,15.7796,15.9464,15.7384,15.9464,5297.0345851328,0
+UYM.US,D,20180503,000000,15.8221,15.8706,15.5293,15.8005,9951.5175905679,0
+UYM.US,D,20180504,000000,15.6903,16.3817,15.6903,16.2255,16742.484598498,0
+UYM.US,D,20180507,000000,16.2255,16.5226,16.1755,16.297,20304.629918446,0
+UYM.US,D,20180508,000000,16.173,16.2632,16.173,16.173,32484.998301092,0
+UYM.US,D,20180509,000000,16.44,16.6295,16.4141,16.6285,16180.251966263,0
+UYM.US,D,20180510,000000,16.7405,17.1491,16.7401,16.9325,55661.030591312,0
+UYM.US,D,20180511,000000,17.1289,17.1654,16.8418,16.848,41155.428679637,0
+UYM.US,D,20180514,000000,16.9953,17.0142,16.8928,16.9761,28440.939296369,0
+UYM.US,D,20180515,000000,16.9739,16.9761,16.5568,16.8964,19465.296917467,0
+UYM.US,D,20180516,000000,16.8822,17.3941,16.8822,17.3793,26625.731083723,0
+UYM.US,D,20180517,000000,17.3331,17.6691,17.3331,17.5324,24469.167344362,0
+UYM.US,D,20180518,000000,17.4414,17.6118,17.4267,17.4654,14879.085017375,0
+UYM.US,D,20180521,000000,17.6569,17.6885,17.5516,17.6496,17180.222862167,0
+UYM.US,D,20180522,000000,17.7363,17.7496,17.4492,17.4492,5236.7953745361,0
+UYM.US,D,20180523,000000,17.2155,17.2155,16.9159,17.1917,12124.145119421,0
+UYM.US,D,20180524,000000,17.247,17.247,17.0717,17.0764,29051.363297082,0
+UYM.US,D,20180525,000000,16.9539,16.9539,16.7383,16.8563,27348.601610883,0
+UYM.US,D,20180529,000000,16.5658,16.7076,16.2205,16.2205,8144.3412726682,0
+UYM.US,D,20180530,000000,16.561,16.8078,16.561,16.7642,14694.351438212,0
+UYM.US,D,20180531,000000,16.7672,16.7672,16.4862,16.501,33966.882881769,0
+UYM.US,D,20180601,000000,16.8822,17.0286,16.8822,17.0003,14079.911490125,0
+UYM.US,D,20180604,000000,17.1123,17.1491,16.9978,17.0787,26613.683241604,0
+UYM.US,D,20180605,000000,17.2683,17.4163,17.2462,17.4163,26071.530346234,0
+UYM.US,D,20180606,000000,17.5349,18.019,17.3881,18.019,27167.883979093,0
+UYM.US,D,20180607,000000,18.0286,18.0286,17.676,17.676,17425.195651927,0
+UYM.US,D,20180608,000000,17.6018,17.8849,17.6018,17.8755,10999.67985495,0
+UYM.US,D,20180611,000000,17.8779,18.0052,17.8102,17.8949,13875.098174097,0
+UYM.US,D,20180612,000000,17.8055,18.0074,17.7791,17.7791,13505.631015771,0
+UYM.US,D,20180613,000000,17.7985,17.8249,17.5349,17.585,7060.0354819283,0
+UYM.US,D,20180614,000000,17.6714,17.6714,17.4486,17.5419,7887.3206407891,0
+UYM.US,D,20180615,000000,17.3168,17.3553,17.0458,17.2384,15164.217280865,0
+UYM.US,D,20180618,000000,17.0472,17.2135,17.0003,17.1207,49307.801847051,0
+UYM.US,D,20180619,000000,16.9086,16.9086,16.1097,16.4857,32529.173722195,0
+UYM.US,D,20180620,000000,16.5729,16.5729,16.2873,16.435,27015.277978915,0
+UYM.US,D,20180621,000000,16.3789,16.3789,16.1192,16.1514,13589.965910606,0
+UYM.US,D,20180622,000000,16.6687,16.7856,16.6216,16.7856,37806.128570463,0
+UYM.US,D,20180625,000000,16.5682,16.5682,15.7372,16.0301,40862.2645214,0
+UYM.US,D,20180626,000000,16.064,16.2607,16.0393,16.2096,18943.223758963,0
+UYM.US,D,20180627,000000,16.2632,16.6884,16.0757,16.0869,29091.522770813,0
+UYM.US,D,20180628,000000,16.0253,16.2502,15.8792,16.2471,14369.059700989,0
+UYM.US,D,20180629,000000,16.237,16.6909,16.237,16.4529,41380.321732531,0
+UYM.US,D,20180702,000000,16.1797,16.2323,15.9838,16.165,9369.2052214669,0
+UYM.US,D,20180703,000000,16.355,16.5582,16.2873,16.293,11806.885276945,0
+UYM.US,D,20180705,000000,16.4629,16.4629,16.189,16.4046,28954.980560127,0
+UYM.US,D,20180706,000000,16.3904,16.6335,16.2076,16.552,10967.552275964,0
+UYM.US,D,20180709,000000,16.6787,16.9307,16.6787,16.8968,48592.963214638,0
+UYM.US,D,20180710,000000,17.008,17.1803,17.008,17.1803,17613.945178462,0
+UYM.US,D,20180711,000000,16.9935,16.9935,16.3929,16.6093,42167.447417661,0
+UYM.US,D,20180712,000000,16.7652,16.7652,16.5329,16.5747,22087.710552108,0
+UYM.US,D,20180713,000000,16.4507,16.7677,16.3976,16.6335,50098.943479554,0
+UYM.US,D,20180716,000000,16.6093,16.6093,16.2492,16.3184,39199.662308932,0
+UYM.US,D,20180717,000000,16.3815,16.7963,16.3815,16.7963,7284.9285348225,0
+UYM.US,D,20180718,000000,16.7939,16.94,16.763,16.7939,14116.055016484,0
+UYM.US,D,20180719,000000,16.3961,16.5251,16.3961,16.5251,4493.8451105107,0
+UYM.US,D,20180720,000000,16.3789,16.4867,16.3443,16.4435,7112.2427977788,0
+UYM.US,D,20180723,000000,16.2547,16.3117,16.2547,16.2848,5449.640585311,0
+UYM.US,D,20180724,000000,16.5301,16.8235,16.5301,16.6405,14204.405858692,0
+UYM.US,D,20180725,000000,16.6737,16.6737,16.5153,16.5178,3317.1725301893,0
+UYM.US,D,20180726,000000,16.9793,17.2933,16.9793,17.2165,21019.468550861,0
+UYM.US,D,20180727,000000,17.2933,17.295,17.2374,17.2948,3795.0702675895,0
+UYM.US,D,20180730,000000,17.258,17.3105,16.9217,16.9768,31585.426089514,0
+UYM.US,D,20180731,000000,17.0943,17.438,17.0943,17.3261,13357.040962965,0
+UYM.US,D,20180801,000000,17.2537,17.3294,16.9714,16.9714,5453.6565326841,0
+UYM.US,D,20180802,000000,16.4363,16.6909,16.4337,16.6909,5947.6180595767,0
+UYM.US,D,20180803,000000,16.7102,16.9572,16.7102,16.9167,53918.109431382,0
+UYM.US,D,20180806,000000,16.7288,17.0355,16.7288,16.9672,28199.982453982,0
+UYM.US,D,20180807,000000,17.0796,17.253,16.9888,17.0197,3726.7991622466,0
+UYM.US,D,20180808,000000,16.9818,16.9818,16.9472,16.9472,3493.8742146062,0
+UYM.US,D,20180809,000000,17.1619,17.2693,17.1427,17.1626,10646.276486116,0
+UYM.US,D,20180810,000000,16.9496,16.9496,16.6265,16.6763,9682.4491165695,0
+UYM.US,D,20180813,000000,16.614,16.7507,16.2858,16.3281,27167.883979093,0
+UYM.US,D,20180814,000000,16.6357,16.7218,16.6357,16.6567,8686.4941680381,0
+UYM.US,D,20180815,000000,16.345,16.345,15.6097,15.9173,33175.741249266,0
+UYM.US,D,20180816,000000,16.1023,16.3314,16.1023,16.1551,13011.669488878,0
+UYM.US,D,20180817,000000,16.1526,16.4536,16.1526,16.4529,8943.5147999172,0
+UYM.US,D,20180820,000000,16.4862,16.7251,16.4862,16.6475,6076.1283755162,0
+UYM.US,D,20180821,000000,16.763,16.93,16.763,16.8423,14055.815805887,0
+UYM.US,D,20180822,000000,16.7773,16.7773,16.6976,16.7557,4084.2184784534,0
+UYM.US,D,20180823,000000,16.6593,16.6593,16.3453,16.4485,7529.9013245823,0
+UYM.US,D,20180824,000000,16.5849,16.8617,16.5849,16.8496,33191.805038759,0
+UYM.US,D,20180827,000000,17.0184,17.4275,17.0184,17.3847,11393.242697515,0
+UYM.US,D,20180828,000000,17.4283,17.5339,17.186,17.236,26336.582872859,0
+UYM.US,D,20180829,000000,17.253,17.5339,17.253,17.4693,38982.801150784,0
+UYM.US,D,20180830,000000,17.0535,17.1108,16.8649,16.8649,14224.485595558,0
+UYM.US,D,20180831,000000,16.8732,16.9818,16.8732,16.9818,4859.2963214638,0
+UYM.US,D,20180904,000000,16.6068,16.7031,16.559,16.6567,36123.446621129,0
+UYM.US,D,20180905,000000,16.6452,16.8672,16.6166,16.8282,12228.559751122,0
+UYM.US,D,20180906,000000,16.9106,16.9106,16.6984,16.6984,4995.8385321495,0
+UYM.US,D,20180907,000000,16.6265,16.6712,16.4455,16.4917,4200.6809522736,0
+UYM.US,D,20180910,000000,16.6763,16.7253,16.6567,16.6567,18987.399180066,0
+UYM.US,D,20180911,000000,16.5178,16.6617,16.5178,16.5779,5730.7569014287,0
+UYM.US,D,20180912,000000,16.6909,16.6909,16.6643,16.6643,2791.0834243118,0
+UYM.US,D,20180913,000000,16.7702,16.8755,16.6677,16.7313,5682.5655329514,0
+UYM.US,D,20180914,000000,16.624,16.7054,16.5632,16.5632,3686.6396885155,0
+UYM.US,D,20180917,000000,16.5754,16.8886,16.5754,16.8012,7317.0561138074,0
+UYM.US,D,20180918,000000,16.8299,16.8376,16.7819,16.8299,6967.6686923468,0
+UYM.US,D,20180919,000000,16.8112,17.2547,16.8112,17.1013,9035.8815894987,0
+UYM.US,D,20180920,000000,17.498,17.5339,17.4103,17.4552,15895.119702771,0
+UYM.US,D,20180921,000000,17.4788,17.6536,17.3491,17.4669,43227.657524162,0
+UYM.US,D,20180924,000000,17.3713,17.3891,16.984,16.984,19750.429180957,0
+UYM.US,D,20180925,000000,17.1305,17.1305,16.924,16.9696,10794.866538921,0
+UYM.US,D,20180926,000000,16.8351,16.8351,16.6882,16.8182,11702.470645245,0
+UYM.US,D,20180927,000000,16.7261,16.7261,16.291,16.2935,11891.22017178,0
+UYM.US,D,20180928,000000,16.1398,16.1591,16.058,16.1037,15288.711649432,0
+UYM.US,D,20181001,000000,16.2507,16.4503,16.2507,16.3147,9208.5673265425,0
+UYM.US,D,20181002,000000,16.5246,16.5515,16.4255,16.5101,6574.105849782,0
+UYM.US,D,20181003,000000,16.3877,16.5668,16.3877,16.4669,8236.7080622497,0
+UYM.US,D,20181004,000000,16.3899,16.3899,16.063,16.063,5188.6040060588,0
+UYM.US,D,20181005,000000,16.0967,16.0967,15.735,15.9088,43408.375155952,0
+UYM.US,D,20181008,000000,15.7464,15.9788,15.6424,15.9788,28653.784507144,0
+UYM.US,D,20181009,000000,15.6157,15.6157,14.7961,14.8373,45938.422001012,0
+UYM.US,D,20181010,000000,14.8363,14.8363,14.0983,14.0983,27959.025611596,0
+UYM.US,D,20181011,000000,14.01,14.2902,13.841,13.9037,30541.279772506,0
+UYM.US,D,20181012,000000,14.3338,14.3338,13.865,13.9416,37858.335886313,0
+UYM.US,D,20181015,000000,13.9033,13.9805,13.8267,13.8267,12513.692014612,0
+UYM.US,D,20181016,000000,14.0002,14.256,13.8204,14.2425,16858.947072318,0
+UYM.US,D,20181017,000000,14.1225,14.1225,13.9372,14.0283,5196.635900805,0
+UYM.US,D,20181018,000000,14.067,14.0788,13.7211,13.7663,13521.694805263,0
+UYM.US,D,20181019,000000,13.7519,13.7519,13.497,13.6079,47279.74842363,0
+UYM.US,D,20181022,000000,13.7113,13.7113,13.2733,13.425,42059.016838586,0
+UYM.US,D,20181023,000000,12.992,13.0923,12.5884,12.985,30826.412035996,0
+UYM.US,D,20181024,000000,12.9365,12.9365,12.0376,12.0803,34123.50482932,0
+UYM.US,D,20181025,000000,12.3602,12.6331,12.3602,12.4967,8232.6921148766,0
+UYM.US,D,20181026,000000,12.1966,12.4728,12.0331,12.4728,11650.263329393,0
+UYM.US,D,20181029,000000,12.6862,12.7347,12.0841,12.1844,18658.091495471,0
+UYM.US,D,20181030,000000,12.2153,12.5771,12.1047,12.5771,4072.1706363341,0
+UYM.US,D,20181031,000000,12.9225,13.0532,12.747,12.915,34039.169934485,0
+UYM.US,D,20181101,000000,13.3771,13.7404,13.3045,13.7211,31685.824773842,0
+UYM.US,D,20181102,000000,13.8822,13.9057,13.4494,13.6606,22296.53981551,0
+UYM.US,D,20181105,000000,13.6368,13.79,13.6368,13.79,7501.7896929705,0
+UYM.US,D,20181106,000000,13.8045,14.1032,13.7761,14.1032,22979.250868939,0
+UYM.US,D,20181107,000000,14.3629,14.6371,14.1777,14.6371,34597.386619347,0
+UYM.US,D,20181108,000000,14.4086,14.5747,14.3847,14.3847,21304.600814351,0
+UYM.US,D,20181109,000000,14.2188,14.2188,13.8267,14.0027,54207.257642246,0
+UYM.US,D,20181112,000000,13.854,13.8578,13.5591,13.5694,15200.360807223,0
+UYM.US,D,20181113,000000,13.6006,13.8369,13.3821,13.3821,18613.916074367,0
+UYM.US,D,20181114,000000,13.5551,13.5581,13.1824,13.4021,28718.039665113,0
+UYM.US,D,20181115,000000,13.2806,13.8291,13.2806,13.6853,20200.215286746,0
+UYM.US,D,20181116,000000,13.5908,13.9977,13.5908,13.9781,10365.160169998,0
+UYM.US,D,20181119,000000,13.9177,13.9177,13.4324,13.4897,27689.957137597,0
+UYM.US,D,20181120,000000,12.9175,13.108,12.79,12.9944,35517.03856779,0
+UYM.US,D,20181121,000000,13.1267,13.3387,13.1267,13.3314,7489.7418508512,0
+UYM.US,D,20181123,000000,12.9894,13.0475,12.9273,13.0475,6425.5157969769,0
+UYM.US,D,20181126,000000,13.2061,13.2661,13.1309,13.2085,13188.371173295,0
+UYM.US,D,20181127,000000,12.9636,12.9636,12.5639,12.7012,47717.4866873,0
+UYM.US,D,20181128,000000,12.8456,13.1339,12.5063,13.1339,13244.594436518,0
+UYM.US,D,20181129,000000,13.1267,13.4444,13.0569,13.4444,8264.8196938615,0
+UYM.US,D,20181130,000000,13.302,13.4177,13.2853,13.3891,9995.6930116721,0
+UYM.US,D,20181203,000000,13.9155,14.2331,13.6606,13.9539,21915.024815064,0
+UYM.US,D,20181204,000000,14.0261,14.0261,13.0641,13.0787,30023.222561374,0
+UYM.US,D,20181206,000000,12.5163,12.5163,12.0042,12.2198,39432.587256573,0
+UYM.US,D,20181207,000000,12.5378,12.8792,12.0139,12.0139,16895.090598676,0
+UYM.US,D,20181210,000000,12.0163,12.0708,11.6326,12.0064,19666.094286123,0
+UYM.US,D,20181211,000000,12.4605,12.4605,11.9107,11.9107,18292.640284519,0
+UYM.US,D,20181212,000000,12.2639,12.2639,12.1757,12.1757,2469.807634463,0
+UYM.US,D,20181213,000000,12.2271,12.2271,11.8423,11.9083,2622.4136346412,0
+UYM.US,D,20181214,000000,11.6506,11.8503,11.585,11.6484,23557.547290666,0
+UYM.US,D,20181217,000000,11.6145,11.8239,11.249,11.2591,23244.303395564,0
+UYM.US,D,20181218,000000,11.4336,11.6219,11.3642,11.4678,23208.159869206,0
+UYM.US,D,20181219,000000,11.4751,11.8388,11.1315,11.1315,25228.181397881,0
+UYM.US,D,20181220,000000,11.0761,11.3062,10.7201,10.8781,21621.860656828,0
+UYM.US,D,20181221,000000,10.9603,11.2882,10.6934,10.7014,44918.371368241,0
+UYM.US,D,20181224,000000,10.5342,10.6214,10.1715,10.174,89077.728682964,0
+UYM.US,D,20181226,000000,10.3697,11.0606,10.0726,11.034,39537.001888273,0
+UYM.US,D,20181227,000000,10.7971,11.3597,10.6645,11.3597,9883.246485225,0
+UYM.US,D,20181228,000000,11.5773,11.6797,11.2803,11.3121,27352.617558255,0
+UYM.US,D,20181231,000000,11.4083,11.4346,11.2539,11.4103,16164.18817677,0
+UYM.US,D,20190102,000000,11.094,11.6864,11.094,11.6326,12923.31864667,0
+UYM.US,D,20190103,000000,11.2586,11.295,10.9904,11.0036,15433.285754864,0
+UYM.US,D,20190104,000000,11.328,11.9588,11.328,11.8764,18220.353231803,0
+UYM.US,D,20190107,000000,11.8603,12.1324,11.8365,11.9302,13802.811121381,0
+UYM.US,D,20190108,000000,12.1667,12.1803,12.0676,12.1803,7770.8581669689,0
+UYM.US,D,20190109,000000,12.2589,12.3759,12.0858,12.2708,16369.001492798,0
+UYM.US,D,20190110,000000,12.2087,12.4757,12.1232,12.4568,172842.35899131,0
+UYM.US,D,20190111,000000,12.3505,12.4031,12.2513,12.338,77238.715827035,0
+UYM.US,D,20190114,000000,12.0676,12.2463,12.0676,12.0773,12903.238909804,0
+UYM.US,D,20190115,000000,12.0581,12.0581,11.8603,11.9663,46267.729685606,0
+UYM.US,D,20190116,000000,12.0488,12.2613,12.0488,12.1567,14413.235122094,0
+UYM.US,D,20190117,000000,12.0698,12.5671,12.0698,12.5226,13204.434962787,0
+UYM.US,D,20190118,000000,12.8745,13.0771,12.7175,12.9419,234997.17648493,0
+UYM.US,D,20190122,000000,12.8383,12.8383,12.4837,12.4837,10521.78211755,0
+UYM.US,D,20190123,000000,12.6358,12.6358,12.1506,12.3817,7409.4229033889,0
+UYM.US,D,20190124,000000,12.3356,12.3612,12.158,12.2265,14846.95743839,0
+UYM.US,D,20190125,000000,12.5123,12.8286,12.5123,12.7823,23706.137343471,0
+UYM.US,D,20190128,000000,12.558,12.6904,12.5313,12.6743,6244.7981651869,0
+UYM.US,D,20190129,000000,12.6184,13.0362,12.6184,12.9552,26027.354925129,0
+UYM.US,D,20190130,000000,13.1068,13.4891,13.0614,13.3261,32444.83882736,0
+UYM.US,D,20190131,000000,12.6687,12.9634,12.5719,12.8358,22782.469447656,0
+UYM.US,D,20190201,000000,12.9713,13.029,12.8171,12.9713,219142.21625589,0
+UYM.US,D,20190204,000000,12.9345,12.936,12.8266,12.936,15614.003386654,0
+UYM.US,D,20190205,000000,13.0146,13.0833,13.0146,13.0824,5505.8638485345,0
+UYM.US,D,20190206,000000,13.0438,13.0557,12.9504,12.9504,5445.6246379379,0
+UYM.US,D,20190207,000000,12.7751,12.7751,12.3639,12.4711,9875.2145904788,0
+UYM.US,D,20190208,000000,12.354,12.3795,12.1326,12.3769,10642.260538743,0
+UYM.US,D,20190211,000000,12.4468,12.5099,12.4106,12.496,5839.1874805027,0
+UYM.US,D,20190212,000000,12.6757,13.1496,12.6757,13.1018,297380.90297884,0
+UYM.US,D,20190213,000000,13.2609,13.2771,13.1182,13.1182,7598.1724299251,0
+UYM.US,D,20190214,000000,12.9854,13.1352,12.9678,12.9678,11863.108540169,0
+UYM.US,D,20190215,000000,13.3088,13.3088,13.0821,13.2706,5887.37884898,0
+UYM.US,D,20190219,000000,13.1814,13.5609,13.1814,13.49,469448.18412713,0
+UYM.US,D,20190220,000000,13.4611,14.1421,13.4611,13.9392,29440.910192273,0
+UYM.US,D,20190221,000000,13.9808,14.181,13.8249,13.8869,23416.989132607,0
+UYM.US,D,20190222,000000,14.0104,14.0878,13.9603,13.9613,17248.49396751,0
+UYM.US,D,20190225,000000,14.1424,14.2253,14.1145,14.1912,21802.578288618,0
+UYM.US,D,20190226,000000,14.1962,14.1962,14.0266,14.0266,12537.787698851,0
+UYM.US,D,20190227,000000,13.8139,14.0146,13.7852,13.9665,11931.379645511,0
+UYM.US,D,20190228,000000,13.9372,13.9372,13.6187,13.6187,22324.651447122,0
+UYM.US,D,20190301,000000,13.7968,13.9833,13.541,13.6217,13891.16196359,0
+UYM.US,D,20190304,000000,13.6979,13.7606,13.2659,13.6187,22340.715236614,0
+UYM.US,D,20190305,000000,13.5654,13.594,13.4984,13.5142,9425.4284846904,0
+UYM.US,D,20190306,000000,13.4685,13.7372,13.4685,13.5385,14770.6544383,0
+UYM.US,D,20190307,000000,13.4708,13.4708,13.1162,13.2826,8325.0589044581,0
+UYM.US,D,20190308,000000,13.1018,13.2464,13.1018,13.2101,5092.2212691042,0
+UYM.US,D,20190311,000000,13.3015,13.6381,13.3015,13.6381,7754.7943774764,0
+UYM.US,D,20190312,000000,13.8538,13.8538,13.7609,13.7636,6305.0373757835,0
+UYM.US,D,20190313,000000,13.8416,14.003,13.8416,13.8869,7076.0992714208,0
+UYM.US,D,20190314,000000,13.792,13.792,13.5724,13.5749,4036.0271099761,0
+UYM.US,D,20190315,000000,13.6356,13.7561,13.5701,13.5788,3630.4164252919,0
+UYM.US,D,20190318,000000,13.6048,13.7895,13.517,13.7583,215134.30077753,0
+UYM.US,D,20190319,000000,13.92,13.998,13.541,13.6137,223358.96099766,0
+UYM.US,D,20190320,000000,13.5581,13.7324,13.3886,13.6332,13634.14133171,0
+UYM.US,D,20190321,000000,13.74,13.9685,13.74,13.9382,4638.4192159427,0
+UYM.US,D,20190322,000000,13.6062,13.6062,13.0717,13.0717,4911.5036373142,0
+UYM.US,D,20190325,000000,13.0953,13.1387,12.9255,12.9649,8786.8928523659,0
+UYM.US,D,20190326,000000,13.042,13.0687,13.042,13.0607,2084.2766866444,0
+UYM.US,D,20190327,000000,13.0006,13.0687,12.9464,13.0544,10228.617959313,0
+UYM.US,D,20190328,000000,13.047,13.296,13.047,13.296,12401.245488165,0
+UYM.US,D,20190329,000000,13.403,13.5057,13.3764,13.5057,3987.8357414988,0
+UYM.US,D,20190401,000000,13.7808,13.9573,13.7324,13.9573,28902.773244277,0
+UYM.US,D,20190402,000000,14.0253,14.1002,13.9573,14.0313,20372.90102379,0
+UYM.US,D,20190403,000000,14.2888,14.6237,14.2888,14.4469,17405.115915061,0
+UYM.US,D,20190404,000000,14.6623,14.7736,14.5508,14.7736,58853.708752935,0
+UYM.US,D,20190405,000000,14.7123,14.8171,14.7123,14.767,18063.731284251,0
+UYM.US,D,20190408,000000,14.7397,14.829,14.6478,14.8221,176063.14878453,0
+UYM.US,D,20190409,000000,14.6816,14.6816,14.4927,14.4977,42131.303891302,0
+UYM.US,D,20190410,000000,14.4977,14.5316,14.4469,14.5196,11055.903118173,0
+UYM.US,D,20190411,000000,14.5171,14.5442,14.3865,14.4588,17441.259441419,0
+UYM.US,D,20190412,000000,14.7313,14.829,14.6513,14.829,11895.236119154,0
+UYM.US,D,20190415,000000,14.8682,14.9556,14.7009,14.7178,21915.024815064,0
+UYM.US,D,20190416,000000,14.7703,14.9313,14.7703,14.9237,62118.673967274,0
+UYM.US,D,20190417,000000,15.0159,15.1902,14.8244,14.8413,29428.862350154,0
+UYM.US,D,20190418,000000,14.8607,14.8607,14.6816,14.7711,7236.7371663452,0
+UYM.US,D,20190422,000000,14.6864,14.6864,14.482,14.482,22778.453500283,0
+UYM.US,D,20190423,000000,14.3328,14.6527,14.3328,14.5824,19087.797864394,0
+UYM.US,D,20190424,000000,14.5266,14.5871,14.4056,14.4156,11541.83275032,0
+UYM.US,D,20190425,000000,14.047,14.0883,13.9017,13.916,10023.804643284,0
+UYM.US,D,20190426,000000,13.8656,14.2195,13.8656,14.0808,10766.754907309,0
+UYM.US,D,20190429,000000,14.1102,14.1805,14.0783,14.174,6638.3610077517,0
+UYM.US,D,20190430,000000,14.1536,14.2577,14.1536,14.2313,4501.8770052569,0
+UYM.US,D,20190501,000000,14.1707,14.179,13.7101,13.7101,46833.978265215,0
+UYM.US,D,20190502,000000,13.5846,13.5846,13.3008,13.3936,22842.708658253,0
+UYM.US,D,20190503,000000,13.4972,13.7948,13.4972,13.7948,13746.587858157,0
+UYM.US,D,20190506,000000,13.3058,13.4801,13.291,13.3445,8525.8562731137,0
+UYM.US,D,20190507,000000,13.0781,13.1436,12.6735,12.7637,52231.411534675,0
+UYM.US,D,20190508,000000,12.7826,12.8749,12.7226,12.8149,12694.409646402,0
+UYM.US,D,20190509,000000,12.352,12.5671,12.2997,12.5671,15120.041859761,0
+UYM.US,D,20190510,000000,12.4533,12.8729,12.4501,12.8729,11614.119803036,0
+UYM.US,D,20190513,000000,12.357,12.3722,12.0485,12.2253,75949.596720267,0
+UYM.US,D,20190514,000000,12.272,12.594,12.2483,12.4173,23902.918764754,0
+UYM.US,D,20190515,000000,12.2402,12.4944,12.2351,12.3847,19425.137443736,0
+UYM.US,D,20190516,000000,12.6904,12.7709,12.6904,12.7181,3750.8948464852,0
+UYM.US,D,20190517,000000,12.6829,12.6829,12.5189,12.5189,7148.3863241368,0
+UYM.US,D,20190520,000000,12.2696,12.3209,12.1959,12.1959,6650.4088498711,0
+UYM.US,D,20190521,000000,12.2135,12.5598,12.2135,12.5578,2634.4614767605,0
+UYM.US,D,20190522,000000,12.4555,12.5372,12.4222,12.4222,5276.9548482672,0
+UYM.US,D,20190523,000000,12.2253,12.2253,11.8985,11.9426,10561.941591281,0
+UYM.US,D,20190524,000000,12.1458,12.1458,11.9817,12.0683,6088.1762176356,0
+UYM.US,D,20190528,000000,12.0637,12.0637,11.8483,11.8483,92539.475318586,0
+UYM.US,D,20190529,000000,11.6065,11.84,11.6065,11.84,1638.5065282291,0
+UYM.US,D,20190530,000000,11.8675,11.8675,11.8376,11.8376,1646.5384229753,0
+UYM.US,D,20190531,000000,11.5923,11.5923,11.492,11.5019,8935.4829051709,0
+UYM.US,D,20190603,000000,11.6444,12.2407,11.6444,12.2407,8112.2136936833,0
+UYM.US,D,20190604,000000,12.446,13.0029,12.446,12.9574,12887.175120312,0
+UYM.US,D,20190605,000000,13.1506,13.1506,12.9064,13.1339,13666.268910695,0
+UYM.US,D,20190606,000000,13.2273,13.3689,13.1125,13.2982,22798.533237149,0
+UYM.US,D,20190607,000000,13.4512,13.6205,13.4512,13.5358,26372.726399217,0
+UYM.US,D,20190610,000000,13.7832,13.7832,13.6332,13.6498,36806.157674558,0
+UYM.US,D,20190611,000000,13.8045,13.8656,13.7227,13.7227,31115.56024686,0
+UYM.US,D,20190612,000000,13.7252,13.7818,13.7252,13.7818,4666.5308475544,0
+UYM.US,D,20190613,000000,13.9332,14.0373,13.9332,14.0373,83407.210992133,0
+UYM.US,D,20190614,000000,13.8802,13.8827,13.8583,13.8827,6317.0852179029,0
+UYM.US,D,20190617,000000,13.8241,13.8456,13.6167,13.6167,131911.82336456,0
+UYM.US,D,20190618,000000,13.8488,14.0495,13.8488,13.9133,9565.9866427493,0
+UYM.US,D,20190619,000000,13.9409,13.9409,13.7095,13.8608,8220.6442727573,0
+UYM.US,D,20190620,000000,14.0808,14.1414,14.047,14.1414,5782.9642172792,0
+UYM.US,D,20190621,000000,14.0928,14.1755,14.0568,14.0568,7718.6508511185,0
+UYM.US,D,20190624,000000,14.1969,14.2507,14.1926,14.2268,9381.2530635862,0
+UYM.US,D,20190625,000000,14.2462,14.2842,14.2046,14.2046,5566.1030591312,0
+UYM.US,D,20190626,000000,14.2044,14.2223,14.2044,14.2223,2718.7963715958,0
+UYM.US,D,20190627,000000,14.2221,14.3304,14.2221,14.3281,2963.7691613556,0
+UYM.US,D,20190628,000000,14.4237,14.506,14.3857,14.506,9164.3919054382,0
+UYM.US,D,20190701,000000,14.5936,14.6812,14.4927,14.6301,162155.92303146,0
+UYM.US,D,20190702,000000,14.6324,14.6324,14.4563,14.5644,7766.8422195958,0
+UYM.US,D,20190703,000000,14.5231,14.6229,14.5209,14.6229,3658.5280569037,0
+UYM.US,D,20190705,000000,14.338,14.4914,14.2748,14.4824,7983.7033777438,0
+UYM.US,D,20190708,000000,14.4068,14.494,14.1607,14.1949,57773.418909568,0
+UYM.US,D,20190709,000000,14.1072,14.1072,13.8396,13.8715,53311.701378042,0
+UYM.US,D,20190710,000000,13.9539,13.9539,13.8433,13.8433,3228.8216879809,0
+UYM.US,D,20190711,000000,13.7666,13.9269,13.6863,13.9235,11260.716434202,0
+UYM.US,D,20190712,000000,14.2072,14.3259,14.2072,14.3259,6228.7343756944,0
+UYM.US,D,20190715,000000,14.3309,14.4237,14.2865,14.4237,81551.843305756,0
+UYM.US,D,20190716,000000,14.4138,14.752,14.4138,14.5352,16160.172229397,0
+UYM.US,D,20190717,000000,14.5839,14.5839,14.277,14.278,6646.3929024979,0
+UYM.US,D,20190718,000000,14.2112,14.3576,14.2112,14.3576,7056.0195345552,0
+UYM.US,D,20190719,000000,14.338,14.5069,14.338,14.4551,8915.4031683054,0
+UYM.US,D,20190722,000000,14.4852,14.4852,14.3847,14.4357,3192.6781616229,0
+UYM.US,D,20190723,000000,14.4864,14.8837,14.4864,14.8829,7742.7465353571,0
+UYM.US,D,20190724,000000,14.8659,14.8782,14.8366,14.8642,8794.9247471121,0
+UYM.US,D,20190725,000000,14.5111,14.6123,14.4307,14.5385,9039.8975368718,0
+UYM.US,D,20190726,000000,14.4631,14.5448,14.4611,14.5445,3871.3732676786,0
+UYM.US,D,20190729,000000,14.3799,14.4333,14.3799,14.4333,2722.8123189689,0
+UYM.US,D,20190730,000000,14.3463,14.548,14.3463,14.548,2100.3404761368,0
+UYM.US,D,20190731,000000,14.4031,14.506,13.9823,14.1109,7192.561745241,0
+UYM.US,D,20190801,000000,14.0826,14.1097,13.674,13.8038,13015.685436251,0
+UYM.US,D,20190802,000000,13.6309,13.6693,13.2442,13.3605,9469.6039057947,0
+UYM.US,D,20190805,000000,12.937,13.0903,12.6762,12.8655,11975.555066616,0
+UYM.US,D,20190806,000000,13.0176,13.0176,12.5283,12.8926,14365.043753617,0
+UYM.US,D,20190807,000000,12.7108,13.1752,12.7108,13.1752,2216.802949957,0
+UYM.US,D,20190808,000000,13.2532,13.723,13.2532,13.6974,13722.492173919,0
+UYM.US,D,20190809,000000,13.407,13.5252,13.3204,13.4456,14959.403964837,0
+UYM.US,D,20190812,000000,13.3055,13.309,12.9051,12.9466,11682.390908379,0
+UYM.US,D,20190813,000000,12.8911,13.4469,12.8911,13.1854,48866.047636009,0
+UYM.US,D,20190814,000000,12.7042,12.8184,12.2828,12.3516,13413.264226189,0
+UYM.US,D,20190815,000000,12.3659,12.3659,12.2193,12.2463,14887.116912121,0
+UYM.US,D,20190816,000000,12.502,12.7183,12.4872,12.6886,9100.1367474685,0
+UYM.US,D,20190819,000000,12.8476,12.9691,12.8476,12.9175,166155.80661507,0
+UYM.US,D,20190820,000000,12.7646,12.7646,12.6023,12.6023,5963.6818490691,0
+UYM.US,D,20190821,000000,12.8256,12.8256,12.7537,12.7597,5377.353532595,0
+UYM.US,D,20190822,000000,12.651,12.651,12.5119,12.5382,11810.901224318,0
+UYM.US,D,20190823,000000,12.378,12.378,11.8378,11.8378,6305.0373757835,0
+UYM.US,D,20190826,000000,12.0341,12.0341,11.903,11.9743,45340.045842418,0
+UYM.US,D,20190827,000000,12.1713,12.1785,11.9518,11.9817,26810.464662886,0
+UYM.US,D,20190828,000000,12.0149,12.2413,12.0149,12.2291,28987.108139112,0
+UYM.US,D,20190829,000000,12.658,12.658,12.5261,12.5774,8148.3572200413,0
+UYM.US,D,20190830,000000,12.8665,12.8665,12.7295,12.7806,3497.8901619793,0
+UYM.US,D,20190903,000000,12.6695,12.6695,12.4436,12.4957,9220.6151686618,0
+UYM.US,D,20190904,000000,12.6886,12.8137,12.6886,12.8137,13168.29143643,0
+UYM.US,D,20190905,000000,13.1546,13.1546,12.9954,12.9954,13730.524068665,0
+UYM.US,D,20190906,000000,13.043,13.1342,13.043,13.0627,4943.6312162991,0
+UYM.US,D,20190909,000000,13.1219,13.1237,13.0896,13.1237,2168.6115814797,0
+UYM.US,D,20190910,000000,13.1998,13.4336,13.1269,13.4336,17794.662810252,0
+UYM.US,D,20190911,000000,13.4673,13.7402,13.4673,13.7402,9457.5560636753,0
+UYM.US,D,20190912,000000,13.8787,13.9857,13.6381,13.9003,21758.402867513,0
+UYM.US,D,20190913,000000,14.0054,14.2457,14.0054,14.1956,43573.028998249,0
+UYM.US,D,20190916,000000,14.1949,14.1949,13.7882,13.8274,108458.6907056,0
+UYM.US,D,20190917,000000,13.8446,13.9581,13.8446,13.9003,5999.8253754271,0
+UYM.US,D,20190918,000000,13.8606,13.922,13.7364,13.8785,4325.1753208401,0
+UYM.US,D,20190919,000000,14.059,14.0973,13.9269,13.9439,11634.199539901,0
+UYM.US,D,20190920,000000,14.0054,14.0054,13.8207,13.9312,7598.1724299251,0
+UYM.US,D,20190923,000000,13.7596,13.9195,13.7596,13.8383,11015.743644442,0
+UYM.US,D,20190924,000000,13.8618,13.8618,13.4379,13.4526,65576.404655522,0
+UYM.US,D,20190925,000000,13.4482,13.6458,13.3529,13.6458,52833.803640642,0
+UYM.US,D,20190926,000000,13.515,13.5786,13.4237,13.5147,30067.397982479,0
+UYM.US,D,20190927,000000,13.5305,13.6386,13.4315,13.4315,4903.471742568,0
+UYM.US,D,20190930,000000,13.4165,13.7115,13.4165,13.6528,61215.085808324,0
+UYM.US,D,20191001,000000,13.8493,13.863,13.0211,13.0332,9995.6930116721,0
+UYM.US,D,20191002,000000,12.8506,12.8506,12.3109,12.5578,19617.902917645,0
+UYM.US,D,20191003,000000,12.4232,12.667,12.4232,12.667,7272.8806927032,0
+UYM.US,D,20191004,000000,12.667,12.7759,12.6137,12.7759,10786.834644175,0
+UYM.US,D,20191007,000000,12.6517,12.9207,12.6517,12.7088,3542.0655830835,0
+UYM.US,D,20191008,000000,12.3071,12.345,12.1866,12.1866,21979.279973034,0
+UYM.US,D,20191009,000000,12.3426,12.4257,12.272,12.3707,9325.0298003627,0
+UYM.US,D,20191010,000000,12.6231,12.6258,12.5303,12.6026,12907.254857178,0
+UYM.US,D,20191011,000000,12.8164,13.3794,12.8164,13.1872,33589.383828697,0
+UYM.US,D,20191014,000000,13.1772,13.1772,12.994,12.994,183504.69926691,0
+UYM.US,D,20191015,000000,13.048,13.2532,13.048,13.1448,7778.8900617151,0
+UYM.US,D,20191016,000000,13.2422,13.3946,13.1759,13.1764,10694.467854593,0
+UYM.US,D,20191017,000000,13.2384,13.2507,13.233,13.233,2445.7119502243,0
+UYM.US,D,20191018,000000,13.1919,13.1919,13.1498,13.1919,1678.6660019602,0
+UYM.US,D,20191021,000000,13.2188,13.2188,13.1187,13.1187,4365.3347945712,0
+UYM.US,D,20191022,000000,12.8725,13.0186,12.7739,12.991,18818.729390396,0
+UYM.US,D,20191023,000000,13.1498,13.1498,13.1498,13.1498,1441.7251069467,0
+UYM.US,D,20191024,000000,13.2865,13.2915,13.1673,13.2872,2594.3020030294,0
+UYM.US,D,20191025,000000,13.4237,13.6018,13.4237,13.5707,8204.5804832648,0
+UYM.US,D,20191028,000000,13.6653,13.8237,13.6043,13.7091,12666.298014791,0
+UYM.US,D,20191029,000000,13.5355,14.0555,13.5355,13.9203,9092.1048527223,0
+UYM.US,D,20191030,000000,13.6653,13.8317,13.6386,13.8217,7626.2840615369,0
+UYM.US,D,20191031,000000,13.747,13.747,13.4843,13.5458,11377.178908022,0
+UYM.US,D,20191101,000000,14.043,14.043,13.9825,14.0263,18597.852284875,0
+UYM.US,D,20191104,000000,14.2572,14.3805,14.2564,14.3779,156051.68302433,0
+UYM.US,D,20191105,000000,14.495,14.6414,14.49,14.49,101390.62332892,0
+UYM.US,D,20191106,000000,14.3901,14.5681,14.3901,14.444,9485.6676952871,0
+UYM.US,D,20191107,000000,14.4751,14.7856,14.4653,14.7856,61801.414124798,0
+UYM.US,D,20191108,000000,14.812,14.8966,14.7662,14.8672,5927.5383227112,0
+UYM.US,D,20191111,000000,14.6999,14.8363,14.6999,14.8363,3967.7560046332,0
+UYM.US,D,20191112,000000,15.0651,15.0651,14.8669,14.9111,5040.0139532537,0
+UYM.US,D,20191113,000000,14.7916,14.7916,14.6242,14.6745,133670.80831398,0
+UYM.US,D,20191114,000000,14.7315,14.7781,14.6972,14.7587,14561.825174898,0
+UYM.US,D,20191115,000000,14.8288,14.9257,14.7387,14.7464,4136.4257943039,0
+UYM.US,D,20191118,000000,14.6338,14.7315,14.6291,14.6498,8405.3778519204,0
+UYM.US,D,20191119,000000,14.7095,14.7095,14.5219,14.5681,17597.881388971,0
+UYM.US,D,20191120,000000,14.3338,14.5455,14.1777,14.2042,46014.7250011,0
+UYM.US,D,20191121,000000,14.2022,14.2313,14.1924,14.2016,3252.9173722195,0
+UYM.US,D,20191122,000000,14.0846,14.358,14.0846,14.2313,3815.150004455,0
+UYM.US,D,20191125,000000,14.4581,14.4581,14.4263,14.4263,1297.1510015147,0
+UYM.US,D,20191126,000000,14.3338,14.5289,14.3338,14.4997,8365.2183781893,0
+UYM.US,D,20191127,000000,14.429,14.6196,14.429,14.6048,4248.872320751,0
+UYM.US,D,20191129,000000,14.4997,14.4997,14.4685,14.4685,815.23731674144,0
+UYM.US,D,20191202,000000,14.4874,14.5289,14.2438,14.2606,38356.313360578,0
+UYM.US,D,20191203,000000,13.9065,13.9678,13.8045,13.9678,13260.658226011,0
+UYM.US,D,20191204,000000,14.2822,14.2822,14.0311,14.0311,12393.213593419,0
+UYM.US,D,20191205,000000,14.1308,14.1536,14.1167,14.1536,3734.8310569928,0
+UYM.US,D,20191206,000000,14.5681,14.5739,14.3948,14.5211,12264.70327748,0
+UYM.US,D,20191209,000000,14.5069,14.6826,14.4997,14.5233,9092.1048527223,0
+UYM.US,D,20191210,000000,14.4096,14.4096,14.3767,14.3767,1365.4221068576,0
+UYM.US,D,20191211,000000,14.6073,14.6073,14.5044,14.5966,51745.481902529,0
+UYM.US,D,20191212,000000,14.8376,15.0928,14.8376,15.0928,15654.162860385,0
+UYM.US,D,20191213,000000,15.1295,15.2494,14.8048,14.8048,17678.200336433,0
+UYM.US,D,20191216,000000,15.0266,15.0266,14.8687,14.8742,6425.5157969769,0
+UYM.US,D,20191217,000000,14.9761,14.9761,14.8112,14.9133,13304.833647115,0
+UYM.US,D,20191218,000000,14.8241,14.9121,14.7151,14.9091,3272.9971090851,0
+UYM.US,D,20191219,000000,14.9589,15.0412,14.9589,15.0171,22200.157078555,0
+UYM.US,D,20191220,000000,15.0073,15.1078,15.0073,15.0671,10565.957538653,0
+UYM.US,D,20191223,000000,15.056,15.2271,15.056,15.2271,23501.324027443,0
+UYM.US,D,20191224,000000,15.2271,15.3194,15.2271,15.2689,8441.5213782784,0
+UYM.US,D,20191226,000000,15.3175,15.3712,15.2643,15.3712,4742.8338476435,0
+UYM.US,D,20191227,000000,15.4225,15.4225,15.2612,15.2656,3686.6396885155,0
+UYM.US,D,20191230,000000,15.2982,15.2982,15.1836,15.1852,5517.9116906539,0
+UYM.US,D,20191231,000000,15.2912,15.4143,15.2912,15.4143,2144.515897241,0
+UYM.US,D,20200102,000000,15.6063,15.6063,15.056,15.1544,19372.930127886,0
+UYM.US,D,20200103,000000,14.7128,14.7128,14.5538,14.5538,6782.9351131837,0
+UYM.US,D,20200106,000000,14.5412,14.5807,14.4466,14.4466,5799.0280067716,0
+UYM.US,D,20200107,000000,14.4751,14.6143,14.4678,14.4691,13236.562541772,0
+UYM.US,D,20200108,000000,14.3807,14.556,14.3807,14.4703,7389.3431665234,0
+UYM.US,D,20200109,000000,14.4511,14.4977,14.4511,14.4847,8770.8290628734,0
+UYM.US,D,20200110,000000,14.5659,14.6394,14.3309,14.3314,17473.387020404,0
+UYM.US,D,20200113,000000,14.3358,14.7103,14.3358,14.7089,82917.265412614,0
+UYM.US,D,20200114,000000,14.7913,14.8058,14.6515,14.6919,6441.5795864693,0
+UYM.US,D,20200115,000000,14.9307,14.9307,14.7273,14.83,10963.536328592,0
+UYM.US,D,20200116,000000,14.8709,14.9579,14.8709,14.9303,9678.4331691964,0
+UYM.US,D,20200117,000000,14.9111,15.0555,14.8914,15.0126,20212.263128865,0
+UYM.US,D,20200121,000000,14.76,14.8108,14.6715,14.6715,6184.5589545902,0
+UYM.US,D,20200122,000000,14.6906,14.7128,14.4558,14.4972,45773.768158714,0
+UYM.US,D,20200123,000000,14.2742,14.4018,14.0126,14.4006,39263.917466902,0
+UYM.US,D,20200124,000000,14.2938,14.2938,14.1334,14.1926,5052.0617953731,0
+UYM.US,D,20200127,000000,13.5868,13.7091,13.4835,13.4845,10445.47911746,0
+UYM.US,D,20200128,000000,13.5868,13.787,13.5868,13.7484,11465.529750231,0
+UYM.US,D,20200129,000000,13.9274,13.9514,13.8413,13.8413,7823.0654828193,0
+UYM.US,D,20200130,000000,13.4861,13.7546,13.429,13.7546,23095.713342758,0
+UYM.US,D,20200131,000000,13.305,13.305,13.1096,13.1556,94133.806425711,0
+UYM.US,D,20200203,000000,13.2892,13.7262,13.2659,13.6406,18706.282863949,0
+UYM.US,D,20200204,000000,13.7583,14.2403,13.7583,14.1157,131108.63388993,0
+UYM.US,D,20200205,000000,14.3012,14.6809,14.2263,14.6444,122333.78887969,0
+UYM.US,D,20200206,000000,14.7079,14.7079,14.49,14.5976,7172.4820083754,0
+UYM.US,D,20200207,000000,14.3111,14.3111,14.0759,14.1298,133992.08410384,0
+UYM.US,D,20200210,000000,14.1294,14.1311,14.0618,14.1057,10943.456591726,0
+UYM.US,D,20200211,000000,14.444,14.5495,14.3061,14.3061,13256.642278637,0
+UYM.US,D,20200212,000000,14.5365,14.5475,14.5316,14.5475,2200.7391604646,0
+UYM.US,D,20200213,000000,14.4725,14.6466,14.4725,14.4974,18148.066179087,0
+UYM.US,D,20200214,000000,14.5121,14.5121,14.3777,14.4446,7481.7099561049,0
+UYM.US,D,20200218,000000,14.3553,14.4824,14.2828,14.4136,11260.716434202,0
+UYM.US,D,20200219,000000,14.5867,14.5968,14.5659,14.5701,7871.2568512967,0
+UYM.US,D,20200220,000000,14.7547,14.7881,14.61,14.6136,3839.2456886937,0
+UYM.US,D,20200221,000000,14.444,14.5161,14.4365,14.5161,10031.83653803,0
+UYM.US,D,20200224,000000,13.7091,13.8317,13.665,13.6675,62672.874704763,0
+UYM.US,D,20200225,000000,13.6461,13.6461,12.4141,12.4483,22573.640184254,0
+UYM.US,D,20200226,000000,12.5266,12.8034,12.3491,12.3491,122514.50651148,0
+UYM.US,D,20200227,000000,12.1055,12.1055,11.1679,11.1679,152449.37823065,0
+UYM.US,D,20200228,000000,10.0151,10.8107,10.0151,10.7636,27730.116611328,0
+UYM.US,D,20200302,000000,10.9553,11.7312,10.9553,11.7312,187074.87648161,0
+UYM.US,D,20200303,000000,11.541,12.1595,11.2639,11.5046,24802.49097633,0
+UYM.US,D,20200304,000000,11.7043,12.3393,11.5988,12.3393,6003.8413228003,0
+UYM.US,D,20200305,000000,11.7187,11.8683,11.4693,11.5547,20103.832549791,0
+UYM.US,D,20200306,000000,10.9795,11.117,10.6271,10.9036,43139.306681954,0
+UYM.US,D,20200309,000000,9.28075,9.55217,8.6393,8.6393,83049.791675926,0
+UYM.US,D,20200310,000000,9.17243,9.30216,8.5143,9.29469,39838.197941257,0
+UYM.US,D,20200311,000000,8.79568,8.81536,8.24513,8.50285,31549.282563156,0
+UYM.US,D,20200312,000000,7.30488,7.37111,6.7471,6.85467,47841.981055866,0
+UYM.US,D,20200313,000000,7.67714,7.78596,6.82255,7.78247,26930.943084079,0
+UYM.US,D,20200316,000000,6.12035,6.6465,6.01228,6.31582,399622.90715086,0
+UYM.US,D,20200317,000000,6.61687,7.07007,6.20526,6.91842,83363.035571028,0
+UYM.US,D,20200318,000000,6.36487,6.52897,5.24359,5.97592,123426.12656518,0
+UYM.US,D,20200319,000000,5.64051,6.4468,5.6318,6.10541,19115.909496006,0
+UYM.US,D,20200320,000000,6.23041,6.23041,5.57652,5.78519,109024.9392852,0
+UYM.US,D,20200323,000000,5.77049,5.78991,5.25355,5.26576,27653.813611239,0
+UYM.US,D,20200324,000000,5.93633,6.51677,5.93633,6.50432,32999.039564849,0
+UYM.US,D,20200325,000000,6.67663,7.34821,6.38928,6.83898,56291.534328891,0
+UYM.US,D,20200326,000000,7.08226,7.46897,7.08226,7.37235,66082.414024534,0
+UYM.US,D,20200327,000000,6.8116,7.0372,6.76105,6.80686,36055.175515786,0
+UYM.US,D,20200330,000000,6.93062,7.23242,6.93062,7.18312,31625.585563245,0
+UYM.US,D,20200331,000000,7.19282,7.37983,7.04167,7.04167,67829.351131837,0
+UYM.US,D,20200401,000000,6.52175,6.70353,6.38629,6.38878,38914.530045441,0
+UYM.US,D,20200402,000000,6.63231,6.85368,6.3945,6.58574,26119.721714711,0
+UYM.US,D,20200403,000000,6.59521,6.59521,6.33201,6.33201,12589.995014702,0
+UYM.US,D,20200406,000000,7.13904,7.34073,7.09944,7.34073,61215.085808324,0
+UYM.US,D,20200407,000000,7.77849,8.22795,7.69557,7.74313,57632.860751509,0
+UYM.US,D,20200408,000000,8.02949,8.53746,7.79866,8.4274,53560.690115175,0
+UYM.US,D,20200409,000000,8.67342,9.27104,8.67342,9.26357,73624.363191235,0
+UYM.US,D,20200413,000000,9.32009,9.33479,8.71799,8.8938,155754.50291872,0
+UYM.US,D,20200414,000000,9.06959,9.37463,8.98817,9.02428,56801.559645276,0
+UYM.US,D,20200415,000000,8.63159,8.63159,8.03099,8.15599,61560.457282412,0
+UYM.US,D,20200416,000000,7.9386,8.16196,7.9386,8.15798,7931.4960618933,0
+UYM.US,D,20200417,000000,8.62685,8.72995,8.51953,8.72048,43267.816997893,0
+UYM.US,D,20200420,000000,8.32207,8.73243,8.29966,8.38258,8497.7446415019,0
+UYM.US,D,20200421,000000,7.76853,8.09797,7.76853,7.99114,11240.636697337,0
+UYM.US,D,20200422,000000,8.22571,8.38357,8.20105,8.38233,36894.508516767,0
+UYM.US,D,20200423,000000,8.26306,8.91944,8.26306,8.55589,42484.707260137,0
+UYM.US,D,20200424,000000,8.54792,8.86167,8.54792,8.81187,11039.839328681,0
+UYM.US,D,20200427,000000,9.01282,9.39007,8.92168,9.31312,16035.67786083,0
+UYM.US,D,20200428,000000,9.55615,9.71402,9.39181,9.60247,10457.52695958,0
+UYM.US,D,20200429,000000,10.0947,10.1757,10.0559,10.1688,14035.736069021,0
+UYM.US,D,20200430,000000,9.84425,9.84425,9.45306,9.53623,168878.61893405,0
+UYM.US,D,20200501,000000,9.05739,9.05739,8.94609,9.0549,20232.342865731,0
+UYM.US,D,20200504,000000,8.88358,9.12562,8.88358,9.09848,8031.8947462211,0
+UYM.US,D,20200505,000000,9.55117,9.55117,9.28872,9.28872,6188.5749019633,0
+UYM.US,D,20200506,000000,9.3181,9.3181,9.00062,9.00062,16678.229440528,0
+UYM.US,D,20200507,000000,9.34474,9.50983,9.27104,9.38857,9867.1826957326,0
+UYM.US,D,20200508,000000,9.72597,9.89604,9.72597,9.89604,6481.7390602004,0
+UYM.US,D,20200511,000000,9.55615,9.61541,9.3796,9.60446,15027.67507018,0
+UYM.US,D,20200512,000000,9.69784,9.71103,9.2282,9.25909,18071.763178997,0
+UYM.US,D,20200513,000000,8.95953,9.04743,8.72472,8.76182,25677.967503669,0
+UYM.US,D,20200514,000000,8.28497,8.95082,8.28497,8.92442,15336.90301791,0
+UYM.US,D,20200515,000000,8.83827,9.18239,8.83827,9.18239,8827.052326097,0
+UYM.US,D,20200518,000000,9.83678,10.1441,9.83678,10.1401,24453.10355487,0
+UYM.US,D,20200519,000000,9.97673,10.1673,9.96806,9.96945,41544.975574829,0
+UYM.US,D,20200520,000000,10.3702,10.4884,10.2795,10.2795,35119.459777852,0
+UYM.US,D,20200521,000000,10.2942,10.3159,10.0873,10.0873,6449.6114812155,0
+UYM.US,D,20200522,000000,10.004,10.0113,10.004,10.0113,1252.9755804105,0
+UYM.US,D,20200526,000000,10.5744,10.6085,10.4518,10.492,14734.510911943,0
+UYM.US,D,20200527,000000,10.5989,10.7146,10.5914,10.6962,7782.9060090882,0
+UYM.US,D,20200528,000000,10.7672,11.0295,10.7662,10.8732,10389.255854237,0
+UYM.US,D,20200529,000000,10.7603,10.9235,10.7021,10.9235,35966.824673578,0
+UYM.US,D,20200601,000000,11.2262,11.2262,10.9335,11.0988,187556.79016639,0
+UYM.US,D,20200602,000000,11.2138,11.4917,11.2138,11.4536,57094.723803513,0
+UYM.US,D,20200603,000000,11.8089,12.1258,11.8089,11.9984,83728.486781982,0
+UYM.US,D,20200604,000000,12.0428,12.1052,11.9414,12.1052,27834.531243029,0
+UYM.US,D,20200605,000000,12.5711,12.8639,12.5711,12.7002,35002.997304031,0
+UYM.US,D,20200608,000000,12.845,12.9429,12.672,12.8273,33239.996407236,0
+UYM.US,D,20200609,000000,12.7235,12.7557,12.5468,12.6097,25846.637293339,0
+UYM.US,D,20200610,000000,12.6033,12.6331,12.2343,12.4212,39862.293625495,0
+UYM.US,D,20200611,000000,11.5477,11.5491,10.2549,10.3227,35123.475725224,0
+UYM.US,D,20200612,000000,11.0046,11.0571,10.5129,10.7606,21653.988235812,0
+UYM.US,D,20200615,000000,10.0263,10.9631,9.94236,10.8866,113330.03486918,0
+UYM.US,D,20200616,000000,11.5188,11.9581,11.1373,11.329,16115.996808292,0
+UYM.US,D,20200617,000000,11.3645,11.3645,11.1135,11.1185,8104.1817989371,0
+UYM.US,D,20200618,000000,11.1092,11.1092,11.0781,11.0781,1875.4474232426,0
+UYM.US,D,20200619,000000,10.8816,11.108,10.8816,11.0557,2815.1791085505,0
+UYM.US,D,20200622,000000,11.1669,11.1963,11.14,11.14,3678.6077937693,0
+UYM.US,D,20200623,000000,11.3243,11.3268,11.2181,11.2181,4574.1640579729,0
+UYM.US,D,20200624,000000,10.7012,10.8695,10.4822,10.4822,16232.459282113,0
+UYM.US,D,20200625,000000,10.3486,10.8589,10.2997,10.8589,13565.870226367,0
+UYM.US,D,20200626,000000,10.5977,10.5977,10.4699,10.4844,8903.3553261861,0
+UYM.US,D,20200629,000000,10.913,11.0128,10.8418,10.9429,6839.1583764072,0
+UYM.US,D,20200630,000000,10.8612,11.294,10.8612,11.294,5389.4013747143,0
+UYM.US,D,20200701,000000,11.3465,11.3465,10.9991,11.1706,9449.5241689291,0
+UYM.US,D,20200702,000000,11.6378,11.894,11.533,11.5966,40685.562836982,0
+UYM.US,D,20200706,000000,12.0736,12.0736,11.6913,11.919,11328.987539544,0
+UYM.US,D,20200707,000000,11.9753,11.9753,11.8811,11.9628,5911.4745332187,0
+UYM.US,D,20200708,000000,12.0432,12.1055,11.3863,11.6526,12381.1657513,0
+UYM.US,D,20200709,000000,11.7113,11.7434,11.2583,11.4476,6200.6227440827,0
+UYM.US,D,20200710,000000,11.6478,11.899,11.6478,11.899,11132.206118263,0
+UYM.US,D,20200713,000000,12.071,12.3707,11.8351,11.8669,22180.077341689,0
+UYM.US,D,20200714,000000,12.0074,12.542,12.0074,12.5049,13296.801752369,0
+UYM.US,D,20200715,000000,13.1159,13.1207,12.7711,13.0372,38573.174518727,0
+UYM.US,D,20200716,000000,13.2165,13.2165,12.9484,13.0724,10582.021328146,0
+UYM.US,D,20200717,000000,13.3058,13.3058,13.2344,13.2344,5839.1874805027,0
+UYM.US,D,20200720,000000,13.2908,13.2908,12.9459,12.982,8662.3984837994,0
+UYM.US,D,20200721,000000,13.3428,13.3428,13.1956,13.1956,4148.4736364232,0
+UYM.US,D,20200722,000000,13.4412,13.5272,13.4412,13.5203,3851.293530813,0
+UYM.US,D,20200723,000000,13.5422,13.7494,13.3055,13.4606,8867.2117998281,0
+UYM.US,D,20200724,000000,13.295,13.3736,13.2661,13.3736,2891.4821086396,0
+UYM.US,D,20200727,000000,13.7332,13.8247,13.7332,13.8247,3634.432372665,0
+UYM.US,D,20200728,000000,13.4329,13.4853,13.1697,13.1697,7136.3384820174,0
+UYM.US,D,20200729,000000,13.2534,13.4416,13.2534,13.4416,5819.1077436372,0
+UYM.US,D,20200730,000000,12.7562,12.8647,12.7562,12.8542,8827.052326097,0
+UYM.US,D,20200731,000000,12.9187,12.9187,12.7083,12.8978,28822.454296815,0
+UYM.US,D,20200803,000000,12.9854,13.0223,12.8585,12.8585,45805.895737698,0
+UYM.US,D,20200804,000000,12.7049,13.0619,12.7049,13.0619,33099.438249177,0
+UYM.US,D,20200805,000000,13.69,13.8606,13.6217,13.6217,7469.6621139856,0
+UYM.US,D,20200806,000000,13.69,13.69,13.313,13.3946,6365.2765863802,0
+UYM.US,D,20200807,000000,13.1603,13.4902,13.1603,13.4902,7015.8600608241,0
+UYM.US,D,20200810,000000,13.732,13.7838,13.732,13.7781,3301.1087406969,0
+UYM.US,D,20200811,000000,13.9907,14.1496,13.69,13.6999,18658.091495471,0
+UYM.US,D,20200812,000000,13.9386,14.05,13.9023,13.9023,20517.475129222,0
+UYM.US,D,20200813,000000,13.8653,13.8702,13.853,13.853,1670.634107214,0
+UYM.US,D,20200814,000000,13.792,13.918,13.792,13.9145,3481.8263724868,0
+UYM.US,D,20200817,000000,14.0283,14.0283,14.0283,14.0283,273.08442137152,0
+UYM.US,D,20200818,000000,14.0326,14.045,13.9502,13.9502,4875.3601109562,0
+UYM.US,D,20200819,000000,13.9763,13.9763,13.8327,13.8327,2277.0421605537,0
+UYM.US,D,20200820,000000,13.675,13.7571,13.675,13.7571,2678.6368978647,0
+UYM.US,D,20200821,000000,13.4927,13.5282,13.3699,13.5282,10337.048538387,0
+UYM.US,D,20200824,000000,13.8231,14.0615,13.8231,14.0615,7794.9538512076,0
+UYM.US,D,20200825,000000,14.291,14.291,13.8633,13.9837,6867.270008019,0
+UYM.US,D,20200826,000000,13.9215,14.2788,13.9215,14.2378,76543.956931487,0
+UYM.US,D,20200827,000000,14.2812,14.2838,14.045,14.1623,10545.877801788,0
+UYM.US,D,20200828,000000,14.3528,14.4932,14.3528,14.4932,22172.045446943,0
+UYM.US,D,20200831,000000,14.3802,14.3802,14.1025,14.1025,8674.4463259188,0
+UYM.US,D,20200901,000000,14.1558,14.7846,14.0032,14.7846,26742.193557543,0
+UYM.US,D,20200902,000000,15.0083,15.4937,15.0083,15.3778,39067.136045619,0
+UYM.US,D,20200903,000000,15.4522,15.4522,14.2788,14.493,21549.573604111,0
+UYM.US,D,20200904,000000,14.6585,14.7733,14.2129,14.545,21063.643971965,0
+UYM.US,D,20200908,000000,14.1783,14.2421,13.9982,13.9982,7670.4594826411,0
+UYM.US,D,20200909,000000,14.4235,14.8749,14.4235,14.752,16397.11312441,0
+UYM.US,D,20200910,000000,14.8219,14.8848,14.3964,14.3964,27107.644768496,0
+UYM.US,D,20200911,000000,14.7614,14.7846,14.6856,14.6999,10726.595433578,0
+UYM.US,D,20200914,000000,14.9938,15.0824,14.8433,15.0649,48042.778424521,0
+UYM.US,D,20200915,000000,15.2547,15.2769,15.1501,15.1501,31758.111826558,0
+UYM.US,D,20200916,000000,15.1785,15.4788,15.1103,15.1103,28276.285454071,0
+UYM.US,D,20200917,000000,15.2352,15.4223,15.1342,15.4223,23886.854975261,0
+UYM.US,D,20200918,000000,15.5084,15.5084,14.8528,14.8538,40990.774837339,0
+UYM.US,D,20200921,000000,14.1657,14.1657,13.3971,13.6581,121614.93429991,0
+UYM.US,D,20200922,000000,13.7689,13.7958,13.6242,13.737,30107.55745621,0
+UYM.US,D,20200923,000000,13.2902,13.2902,12.8712,12.9048,29207.985244633,0
+UYM.US,D,20200924,000000,12.8169,13.251,12.8169,13.0764,15481.477123341,0
+UYM.US,D,20200925,000000,12.846,13.1902,12.846,13.1375,81302.854568623,0
+UYM.US,D,20200928,000000,13.547,13.8533,13.547,13.6285,40263.888362806,0
+UYM.US,D,20200929,000000,13.4436,13.515,13.421,13.421,10220.586064566,0
+UYM.US,D,20200930,000000,13.6631,13.8997,13.5679,13.7272,17224.398283272,0
+UYM.US,D,20201001,000000,13.7629,13.7629,13.3105,13.3105,15750.54559734,0
+UYM.US,D,20201002,000000,13.2412,13.7024,13.2412,13.5754,14477.490280063,0
+UYM.US,D,20201005,000000,14.1401,14.1401,14.0628,14.0883,14537.72949066,0
+UYM.US,D,20201006,000000,14.277,14.433,13.7185,13.7556,15509.588754953,0
+UYM.US,D,20201007,000000,14.2942,14.5116,14.2942,14.4777,12690.393699029,0
+UYM.US,D,20201008,000000,14.7163,14.8486,14.6498,14.6765,15553.764176057,0
+UYM.US,D,20201009,000000,15.0667,15.0667,14.7833,14.9383,33288.187775714,0
+UYM.US,D,20201012,000000,15.1013,15.1013,14.8819,14.8819,9409.364695198,0
+UYM.US,D,20201013,000000,14.8028,14.8028,14.5091,14.5709,31734.01614232,0
+UYM.US,D,20201014,000000,14.8028,14.8028,14.7771,14.7771,2493.9033187016,0
+UYM.US,D,20201015,000000,14.2574,14.6366,14.0331,14.6366,9509.7633795258,0
+UYM.US,D,20201016,000000,14.8045,14.8458,14.8045,14.8088,4276.9839523627,0
+UYM.US,D,20201019,000000,14.8473,15.0568,14.3725,14.3725,7682.5073247605,0
+UYM.US,D,20201020,000000,14.4671,14.6916,14.4671,14.5907,5184.5880586857,0
+UYM.US,D,20201021,000000,14.6424,14.6424,14.3946,14.3946,6754.8234815719,0
+UYM.US,D,20201022,000000,14.3578,14.5651,14.186,14.5651,5027.9661111344,0
+UYM.US,D,20201023,000000,14.7871,14.7871,14.6555,14.6555,5963.6818490691,0
+UYM.US,D,20201026,000000,14.0997,14.0997,13.794,13.8973,22340.715236614,0
+UYM.US,D,20201027,000000,13.8606,13.8928,13.5928,13.5928,9365.1892740938,0
+UYM.US,D,20201028,000000,13.0189,13.0189,12.6318,12.7056,33131.565828162,0
+UYM.US,D,20201029,000000,12.708,13.4053,12.5824,13.3237,14031.720121649,0
+UYM.US,D,20201030,000000,13.1946,13.1946,13.0388,13.1175,9863.1667483595,0
+UYM.US,D,20201102,000000,13.9718,14.1032,13.8533,14.0833,8774.8450102465,0
+UYM.US,D,20201103,000000,14.6844,14.6844,14.3476,14.4867,13521.694805263,0
+UYM.US,D,20201104,000000,14.2368,14.4446,13.9409,14.0281,10674.388117728,0
+UYM.US,D,20201105,000000,14.8028,15.4861,14.8028,15.3481,36031.079831548,0
+UYM.US,D,20201106,000000,15.4245,15.607,15.3846,15.4462,12180.368382644,0
+UYM.US,D,20201109,000000,16.8677,17.4028,16.3398,16.4447,93149.899319299,0
+UYM.US,D,20201110,000000,16.4186,16.6777,16.4186,16.6056,11529.7849082,0
+UYM.US,D,20201111,000000,16.6459,16.6459,15.7878,15.9897,15758.577492086,0
+UYM.US,D,20201112,000000,15.8807,15.8807,15.2962,15.353,17055.728493601,0
+UYM.US,D,20201113,000000,15.7278,15.9585,15.7278,15.9585,4421.5580577947,0
+UYM.US,D,20201116,000000,16.4285,16.5123,16.2852,16.505,26641.794873216,0
+UYM.US,D,20201117,000000,16.2977,16.3984,15.9871,16.3984,7104.2109030325,0
+UYM.US,D,20201118,000000,16.5889,16.5889,16.1209,16.1488,6509.8506918122,0
+UYM.US,D,20201119,000000,16.2829,16.2829,16.1374,16.1374,9742.6883271662,0
+UYM.US,D,20201120,000000,16.2072,16.2816,16.1478,16.2403,7698.5711142529,0
+UYM.US,D,20201123,000000,16.5299,16.601,16.5266,16.5742,9798.9115903897,0
+UYM.US,D,20201124,000000,16.8996,17.5162,16.8996,17.4353,20517.475129222,0
+UYM.US,D,20201125,000000,17.2721,17.2721,17.0405,17.0612,14357.01185887,0
+UYM.US,D,20201127,000000,17.2467,17.3981,17.2467,17.2995,7108.2268504057,0
+UYM.US,D,20201130,000000,16.8433,17.0405,16.8433,16.9121,9148.3281159458,0
+UYM.US,D,20201201,000000,17.5486,17.5486,17.2328,17.3286,10915.344960114,0
+UYM.US,D,20201202,000000,17.2919,17.2919,16.8996,16.9469,27051.421505272,0
+UYM.US,D,20201203,000000,17.0233,17.0233,16.6852,16.6852,15493.52496546,0
+UYM.US,D,20201204,000000,17.1217,17.435,17.1217,17.4275,12895.207015058,0
+UYM.US,D,20201207,000000,17.4277,17.5162,17.1096,17.1738,8333.0907992044,0
+UYM.US,D,20201208,000000,17.1367,17.3733,17.1367,17.3733,6935.5411133619,0
+UYM.US,D,20201209,000000,17.566,17.5794,17.1417,17.5757,25368.739555939,0
+UYM.US,D,20201210,000000,17.588,17.5906,17.2552,17.4014,9521.8112216451,0
+UYM.US,D,20201211,000000,17.2205,17.2205,16.939,17.097,9947.5016431948,0
+UYM.US,D,20201214,000000,17.3688,17.4994,16.7577,16.7791,18324.767863503,0
+UYM.US,D,20201215,000000,17.0709,17.3931,17.0488,17.3188,14067.863648006,0
+UYM.US,D,20201216,000000,17.3688,17.3688,17.2696,17.2873,4682.5946370469,0
+UYM.US,D,20201217,000000,17.4795,17.7216,17.4795,17.7104,18939.207811589,0
+UYM.US,D,20201218,000000,17.604,17.8145,17.586,17.8145,5140.4126375815,0
+UYM.US,D,20201221,000000,17.0821,17.5299,16.9739,17.5299,10750.691117817,0
+UYM.US,D,20201222,000000,17.5411,17.5411,17.3068,17.3153,3951.6922151408,0
+UYM.US,D,20201223,000000,17.413,17.6576,17.413,17.4422,13067.892752102,0
+UYM.US,D,20201224,000000,17.4682,17.5668,17.4682,17.5668,642.55157969769,0
+UYM.US,D,20201228,000000,17.9201,17.9641,17.4263,17.4263,8939.4988525441,0
+UYM.US,D,20201229,000000,17.4873,17.516,17.1636,17.3279,28677.880191382,0
+UYM.US,D,20201230,000000,17.8703,17.8852,17.7663,17.865,7541.9491667016,0
+UYM.US,D,20201231,000000,17.7199,18.0236,17.7199,17.9681,18477.373863681,0
+UYM.US,D,20210104,000000,18.2901,18.5739,17.6504,17.7639,75126.327508779,0
+UYM.US,D,20210105,000000,17.9691,18.7602,17.9691,18.6465,107354.30517799,0
+UYM.US,D,20210106,000000,18.9008,20.5323,18.9008,20.2926,103326.30996276,0
+UYM.US,D,20210107,000000,20.6389,20.9056,20.4891,20.6168,43874.225051233,0
+UYM.US,D,20210108,000000,20.7943,20.7943,19.9318,20.4654,23557.547290666,0
+UYM.US,D,20210111,000000,19.8995,20.5545,19.5536,20.3616,25368.739555939,0
+UYM.US,D,20210112,000000,20.446,21.0909,20.446,21.0571,72307.132452855,0
+UYM.US,D,20210113,000000,21.0516,21.0516,20.4632,20.5769,29497.133455497,0
+UYM.US,D,20210114,000000,20.6066,20.7836,20.4729,20.4729,24167.971291379,0
+UYM.US,D,20210115,000000,20.1641,20.1641,19.403,19.7124,29280.272297349,0
+UYM.US,D,20210119,000000,20.1963,20.1963,19.7538,19.9906,28288.333296191,0
+UYM.US,D,20210120,000000,20.2283,20.2283,19.4646,20.0446,14529.697595914,0
+UYM.US,D,20210121,000000,18.6439,19.8307,18.6439,19.2311,87105.898522768,0
+UYM.US,D,20210122,000000,18.7159,19.123,18.7159,19.123,8341.1226939506,0
+UYM.US,D,20210125,000000,18.8469,18.8984,18.1075,18.8984,39504.874309289,0
+UYM.US,D,20210126,000000,18.6527,18.6527,18.3387,18.3387,25264.324924238,0
+UYM.US,D,20210127,000000,17.6875,17.6875,16.8324,17.1853,81471.524358294,0
+UYM.US,D,20210128,000000,17.4723,18.1745,17.4723,17.8752,19035.590548544,0
+UYM.US,D,20210129,000000,17.7962,17.7962,16.9783,17.2054,21967.232130915,0
+UYM.US,D,20210201,000000,17.3958,17.6157,17.1477,17.6157,12413.293330284,0
+UYM.US,D,20210202,000000,17.9962,18.3423,17.682,18.0361,11180.39748674,0
+UYM.US,D,20210203,000000,18.078,18.2029,18.0386,18.2029,7558.012956194,0
+UYM.US,D,20210204,000000,18.2491,18.2491,17.7613,17.9803,32930.768459506,0
+UYM.US,D,20210205,000000,18.3847,18.6736,18.3847,18.6133,21890.929130825,0
+UYM.US,D,20210208,000000,18.8887,19.0568,18.8887,18.9626,17903.093389327,0
+UYM.US,D,20210209,000000,18.7908,18.8767,18.686,18.686,14995.547491195,0
+UYM.US,D,20210210,000000,18.8494,18.8494,18.4734,18.4774,24569.56602869,0
+UYM.US,D,20210211,000000,18.6365,18.8041,18.3785,18.612,12863.079436073,0
+UYM.US,D,20210212,000000,18.6873,18.8779,18.6873,18.8779,6626.3131656324,0
+UYM.US,D,20210216,000000,18.9925,19.2966,18.9327,18.9327,37504.93251748,0
+UYM.US,D,20210217,000000,18.8837,18.9158,18.3854,18.8554,27541.367084792,0
+UYM.US,D,20210218,000000,18.7702,18.7702,18.4515,18.4786,22798.533237149,0
+UYM.US,D,20210219,000000,19.2497,19.4275,19.0625,19.3155,22589.703973747,0
+UYM.US,D,20210222,000000,19.3879,19.7737,19.2224,19.6219,39810.086309645,0
+UYM.US,D,20210223,000000,19.2644,19.7985,19.1285,19.7491,37476.820885868,0
+UYM.US,D,20210224,000000,19.877,20.3248,19.7478,20.1887,27392.777031987,0
+UYM.US,D,20210225,000000,20.1963,20.1963,19.0714,19.1236,62387.742441272,0
+UYM.US,D,20210226,000000,19.096,19.096,18.3785,18.5575,23734.248975083,0
+UYM.US,D,20210301,000000,19.304,19.6128,19.304,19.477,8634.2868521877,0
+UYM.US,D,20210302,000000,19.7787,20.1913,19.7242,19.8721,113562.95981682,0
+UYM.US,D,20210303,000000,19.527,19.9318,19.383,19.5561,48319.878793266,0
+UYM.US,D,20210304,000000,19.4993,19.4993,18.0411,18.5884,149834.99649075,0
+UYM.US,D,20210305,000000,18.9752,19.701,18.4069,19.623,65672.787392476,0
+UYM.US,D,20210308,000000,20.0381,20.5994,19.6501,20.1467,166902.77282647,0
+UYM.US,D,20210309,000000,20.567,20.567,20.1373,20.3453,29432.878297528,0
+UYM.US,D,20210310,000000,20.7425,21.3803,20.7401,21.2342,51400.110428442,0
+UYM.US,D,20210311,000000,21.7089,21.8277,21.5107,21.5267,50592.905006446,0
+UYM.US,D,20210312,000000,21.5977,21.6449,21.4125,21.6069,40360.271099761,0
+UYM.US,D,20210315,000000,21.7483,21.7483,21.0884,21.704,76503.797457756,0
+UYM.US,D,20210316,000000,21.7533,21.7533,21.0791,21.3252,33838.372565829,0
+UYM.US,D,20210317,000000,21.1754,21.8178,21.1754,21.8178,19509.472338571,0
+UYM.US,D,20210318,000000,21.6817,22.0869,21.3357,21.3357,34384.541408573,0
+UYM.US,D,20210319,000000,21.3507,21.5028,20.7376,21.4201,30842.475825489,0
+UYM.US,D,20210322,000000,21.1628,21.4542,21.1329,21.3192,85017.60588875,0
+UYM.US,D,20210323,000000,21.1352,21.1352,20.0519,20.0765,124241.36388192,0
+UYM.US,D,20210324,000000,20.6333,21.0292,20.5253,20.5253,65508.133550179,0
+UYM.US,D,20210325,000000,20.2594,21.0871,20.0369,21.0807,41878.299206797,0
+UYM.US,D,20210326,000000,21.4915,22.2807,21.4915,22.2807,57436.079330227,0
+UYM.US,D,20210329,000000,22.3179,22.4759,21.9069,22.0927,54689.171327019,0
+UYM.US,D,20210330,000000,21.9693,21.999,21.8082,21.9069,22003.375657273,0
+UYM.US,D,20210331,000000,22.1336,22.1336,21.7712,21.8726,47179.349739302,0
+UYM.US,D,20210401,000000,22.021,22.2511,21.682,22.2453,18176.177810698,0
+UYM.US,D,20210405,000000,23.043,23.043,22.5307,22.7063,58765.357910726,0
+UYM.US,D,20210406,000000,22.5801,22.8836,22.5165,22.6814,27388.761084614,0
+UYM.US,D,20210407,000000,22.5431,22.5431,21.8058,21.8852,49548.758689438,0
+UYM.US,D,20210408,000000,21.9417,22.026,21.6452,21.8972,34633.530145706,0
+UYM.US,D,20210409,000000,22.0745,22.1682,21.5361,22.1682,43360.183787475,0
+UYM.US,D,20210412,000000,21.9941,22.3328,21.9941,22.2989,29489.10156075,0
+UYM.US,D,20210413,000000,22.2657,22.2657,21.9742,22.2212,41573.08720644,0
+UYM.US,D,20210414,000000,22.4318,22.8547,22.4318,22.6146,32894.624933148,0
+UYM.US,D,20210415,000000,22.8275,23.1714,22.7511,23.141,29320.43177108,0
+UYM.US,D,20210416,000000,23.5426,23.8246,23.5426,23.7344,46279.777527726,0
+UYM.US,D,20210419,000000,23.8541,23.8541,23.1515,23.4411,41749.788890857,0
+UYM.US,D,20210420,000000,23.4704,23.4704,22.7335,22.8861,27581.526558523,0
+UYM.US,D,20210421,000000,22.951,23.8638,22.951,23.8344,75539.970088209,0
+UYM.US,D,20210422,000000,23.7528,23.7528,22.8424,22.8479,47058.871318109,0
+UYM.US,D,20210423,000000,23.0623,23.859,23.0623,23.7075,26187.992820053,0
+UYM.US,D,20210426,000000,23.9707,24.344,23.8494,24.2353,63146.756494791,0
+UYM.US,D,20210427,000000,24.3245,24.3245,23.8121,24.0152,25424.962819162,0
+UYM.US,D,20210428,000000,23.9208,24.2922,23.9208,24.1438,25802.461872235,0
+UYM.US,D,20210429,000000,24.4998,24.4998,23.7678,24.2154,32123.563037512,0
+UYM.US,D,20210430,000000,23.9979,24.2934,23.6489,23.6885,37436.661412137,0
+UYM.US,D,20210503,000000,24.0177,24.7404,24.0177,24.6363,187115.03595534,0
+UYM.US,D,20210504,000000,24.6163,24.8235,23.9384,24.7255,170424.75867269,0
+UYM.US,D,20210505,000000,25.1273,25.7274,25.1273,25.705,172862.43872817,0
+UYM.US,D,20210506,000000,25.9216,26.1881,25.2793,26.1881,236438.90159188,0
+UYM.US,D,20210507,000000,26.1258,26.9526,25.9789,26.9451,280710.70543305,0
+UYM.US,D,20210510,000000,27.7244,28.0108,26.4719,26.4719,326492.50548651,0
+UYM.US,D,20210511,000000,25.5531,26.8006,25.4883,26.6363,136437.79605406,0
+UYM.US,D,20210512,000000,26.4719,26.5168,25.1622,25.202,216893.28572696,0
+UYM.US,D,20210513,000000,25.1671,26.1333,25.1671,25.9366,79837.033777438,0
+UYM.US,D,20210514,000000,26.3699,26.8156,26.2603,26.7359,124956.20251434,0
+UYM.US,D,20210517,000000,26.828,27.336,26.5591,27.2862,112129.26660462,0
+UYM.US,D,20210518,000000,27.4979,27.4979,26.726,26.726,74258.882876187,0
+UYM.US,D,20210519,000000,25.8569,25.9515,25.2344,25.7623,185054.85495293,0
+UYM.US,D,20210520,000000,25.7797,25.9515,25.6403,25.7224,151039.78070268,0
+UYM.US,D,20210521,000000,26.0586,26.4421,25.9017,25.9441,35649.564831102,0
+UYM.US,D,20210524,000000,26.0561,26.4969,25.9042,26.3749,86591.85725901,0
+UYM.US,D,20210525,000000,26.6213,26.6213,25.842,25.842,121273.57877319,0
+UYM.US,D,20210526,000000,25.8594,26.0313,25.6204,25.9117,32517.125880076,0
+UYM.US,D,20210527,000000,26.1532,26.7085,26.1532,26.5193,43749.730682667,0
+UYM.US,D,20210528,000000,26.7609,27.0571,26.3226,26.5741,39018.944677142,0
+UYM.US,D,20210601,000000,27.2115,27.4605,27.0148,27.4057,92969.181687509,0
+UYM.US,D,20210602,000000,27.6398,27.6398,26.8455,26.9302,133863.5737879,0
+UYM.US,D,20210603,000000,26.6961,26.7459,26.2254,26.7459,42637.313260315,0
+UYM.US,D,20210604,000000,27.0447,27.0646,26.7633,26.9649,73058.114611627,0
+UYM.US,D,20210607,000000,27.082,27.082,25.9814,26.2553,70046.154081794,0
+UYM.US,D,20210608,000000,26.2902,26.5641,25.9216,26.3699,54484.358010991,0
+UYM.US,D,20210609,000000,26.2006,26.4221,25.954,26.0064,63825.451600846,0
+UYM.US,D,20210610,000000,26.218,26.4719,25.7125,25.7125,43528.853577146,0
+UYM.US,D,20210611,000000,26.1856,26.2254,25.6303,25.8221,57367.808224884,0
+UYM.US,D,20210614,000000,25.8618,25.8618,24.9804,25.1397,116249.62860943,0
+UYM.US,D,20210615,000000,25.2344,25.2344,24.6313,24.9978,92559.555055452,0
+UYM.US,D,20210616,000000,24.9879,25.0327,24.4108,24.4108,69536.128765409,0
+UYM.US,D,20210617,000000,24.1806,24.3146,22.6818,23.3172,111699.5602357,0
+UYM.US,D,20210618,000000,22.756,22.9958,22.345,22.4417,139939.70216341,0
+UYM.US,D,20210621,000000,22.84,23.3818,22.84,23.3222,47006.664002259,0
+UYM.US,D,20210622,000000,23.3793,23.7312,23.3793,23.5453,34541.163356123,0
+UYM.US,D,20210623,000000,23.8079,23.8872,23.1686,23.201,38669.557255682,0
+UYM.US,D,20210624,000000,23.3693,23.5589,23.2314,23.3619,53464.30737822,0
+UYM.US,D,20210625,000000,23.6616,23.7485,23.2456,23.3023,40854.232626653,0
+UYM.US,D,20210628,000000,23.3743,23.3743,22.8467,23.203,23854.727396277,0
+UYM.US,D,20210629,000000,23.4042,23.6445,23.1886,23.3594,23991.269606963,0
+UYM.US,D,20210630,000000,23.3522,23.4366,23.1985,23.4142,30079.445824598,0
+UYM.US,D,20210701,000000,23.8056,23.8263,23.528,23.7361,29838.488982211,0
+UYM.US,D,20210702,000000,23.7585,23.8889,23.5404,23.8327,63431.888758281,0
+UYM.US,D,20210706,000000,23.7784,23.7784,22.7501,22.9679,43480.662208668,0
+UYM.US,D,20210707,000000,23.2262,23.3743,22.8368,23.3743,24396.880291647,0
+UYM.US,D,20210708,000000,22.6706,22.9035,22.2665,22.6185,40243.80862594,0
+UYM.US,D,20210709,000000,23.0795,23.8209,23.0795,23.6591,26320.519083367,0
+UYM.US,D,20210712,000000,23.5629,24.0411,23.2923,23.8253,29713.994613645,0
+UYM.US,D,20210713,000000,23.6149,23.6149,23.2185,23.2801,43026.860155507,0
+UYM.US,D,20210714,000000,23.5304,23.7287,23.1462,23.1462,24135.843712394,0
+UYM.US,D,20210715,000000,22.9258,23.5553,22.7994,23.1935,45123.18468427,0
+UYM.US,D,20210716,000000,23.196,23.196,22.2371,22.3188,99623.606484753,0
+UYM.US,D,20210719,000000,21.3324,21.4393,20.9784,21.2384,68644.588448578,0
+UYM.US,D,20210720,000000,21.1143,22.024,21.1143,21.8827,46344.032685696,0
+UYM.US,D,20210721,000000,22.0735,22.569,22.0735,22.4872,37243.895938228,0
+UYM.US,D,20210722,000000,22.2591,22.6368,22.1602,22.532,15951.342965995,0
+UYM.US,D,20210723,000000,22.7127,22.8639,22.3839,22.8441,22308.587657629,0
+UYM.US,D,20210726,000000,22.8417,23.3541,22.8417,23.3471,40300.031889164,0
+UYM.US,D,20210727,000000,23.0053,23.5404,22.8342,23.2903,14087.943384872,0
+UYM.US,D,20210728,000000,23.2748,23.4732,22.9978,23.3497,18461.310074189,0
+UYM.US,D,20210729,000000,23.5974,24.2119,23.5974,24.0483,20067.689023434,0
+UYM.US,D,20210730,000000,23.9592,24.5861,23.9592,24.2493,34272.094882126,0
+UYM.US,D,20210802,000000,24.4844,24.7812,23.5478,23.5702,66122.573498265,0
+UYM.US,D,20210803,000000,23.6149,24.0237,23.1539,24.0237,29340.511507945,0
+UYM.US,D,20210804,000000,23.9147,23.9147,23.4142,23.4167,18075.77912637,0
+UYM.US,D,20210805,000000,23.7934,23.7934,23.2753,23.2974,17352.90859921,0
+UYM.US,D,20210806,000000,23.9348,24.0187,23.5503,24.0038,20079.736865553,0
+UYM.US,D,20210809,000000,23.8129,23.8698,23.585,23.8056,23561.56323804,0
+UYM.US,D,20210810,000000,23.7784,24.7304,23.7784,24.6505,71423.624030771,0
+UYM.US,D,20210811,000000,25.105,25.329,24.8385,25.3265,45858.10305355,0
+UYM.US,D,20210812,000000,25.3938,25.3938,24.7255,25.2543,50287.69300609,0
+UYM.US,D,20210813,000000,25.4336,25.4336,25.2095,25.2992,41733.725101365,0
+UYM.US,D,20210816,000000,25.0277,25.0277,24.5317,24.9132,23400.925343115,0
+UYM.US,D,20210817,000000,24.3634,24.3779,23.6124,24.2094,83334.923939416,0
+UYM.US,D,20210818,000000,24.083,24.2219,23.5453,23.5453,14718.44712245,0
+UYM.US,D,20210819,000000,23.0745,23.0748,22.7475,22.8689,29135.698191917,0
+UYM.US,D,20210820,000000,22.9679,23.0425,22.9357,23.0425,9429.4444320635,0
+UYM.US,D,20210823,000000,23.3248,23.7934,23.3248,23.6591,34762.040461644,0
+UYM.US,D,20210824,000000,24.2368,24.2368,23.9974,24.068,9393.3009057055,0
+UYM.US,D,20210825,000000,24.1253,24.3631,23.8351,24.1995,20152.023918268,0
+UYM.US,D,20210826,000000,24.2169,24.2169,23.796,23.8056,36533.073253187,0
+UYM.US,D,20210827,000000,24.2332,24.7602,24.2319,24.6009,44761.74942069,0
+UYM.US,D,20210830,000000,24.7911,24.7911,24.4894,24.4894,15935.279176502,0
+UYM.US,D,20210831,000000,24.2687,24.2837,24.1547,24.2256,6634.3450603786,0
+UYM.US,D,20210901,000000,24.1846,24.2199,23.6298,24.0409,25244.245187372,0
+UYM.US,D,20210902,000000,24.1154,24.549,24.1154,24.3508,13373.104752458,0
+UYM.US,D,20210903,000000,24.2812,24.4027,24.068,24.0805,31802.287247663,0
+UYM.US,D,20210907,000000,23.9667,23.9677,23.8179,23.8564,7280.9125874494,0
+UYM.US,D,20210908,000000,23.5958,23.7162,23.2262,23.3768,15565.812018176,0
+UYM.US,D,20210909,000000,23.6149,23.7734,23.4706,23.4759,54560.661011079,0
+UYM.US,D,20210910,000000,23.9617,23.9617,23.3048,23.3544,88531.559840222,0
+UYM.US,D,20210913,000000,23.6654,23.6654,23.0721,23.3347,27754.212295567,0
+UYM.US,D,20210914,000000,23.2949,23.2949,22.7475,22.7525,17605.913283717,0
+UYM.US,D,20210915,000000,23.3484,23.5104,23.1019,23.4585,6594.1855866475,0
+UYM.US,D,20210916,000000,23.2653,23.2653,22.8836,22.8836,6574.105849782,0
+UYM.US,D,20210917,000000,22.7475,22.7475,21.7834,21.9296,55785.524959878,0
+UYM.US,D,20210920,000000,20.8813,21.0847,20.2694,20.8363,87824.753102555,0
+UYM.US,D,20210921,000000,21.1168,21.1168,20.5443,20.7774,21364.840024948,0
+UYM.US,D,20210922,000000,21.4971,21.6387,21.187,21.207,24376.800554781,0
+UYM.US,D,20210923,000000,21.5865,22.1398,21.5865,21.8497,23469.196448458,0
+UYM.US,D,20210924,000000,21.6487,22.0356,21.6487,21.8643,17634.024915328,0
+UYM.US,D,20210927,000000,21.9612,22.574,21.9612,22.4353,43854.145314367,0
+UYM.US,D,20210928,000000,22.2812,22.2812,21.8371,21.8965,23814.567922545,0
+UYM.US,D,20210929,000000,21.8297,21.9067,21.6492,21.6492,16473.4161245,0
+UYM.US,D,20210930,000000,21.8849,21.8939,21.0207,21.0207,12011.698592973,0
+UYM.US,D,20211001,000000,21.2266,21.8247,20.9031,21.6634,38308.121992102,0
+UYM.US,D,20211004,000000,21.9538,21.9538,21.27,21.4304,35565.229936267,0
+UYM.US,D,20211005,000000,21.5765,21.9985,21.3656,21.8172,42850.158471089,0
+UYM.US,D,20211006,000000,21.3905,21.4921,20.7159,21.4921,67243.022815363,0
+UYM.US,D,20211007,000000,22.133,22.5208,22.133,22.1697,18919.128074723,0
+UYM.US,D,20211008,000000,22.3706,22.3706,21.9507,22.0257,18870.936706247,0
+UYM.US,D,20211011,000000,22.192,22.8348,22.1745,22.1745,33778.133355232,0
+UYM.US,D,20211012,000000,22.3756,22.4971,22.2491,22.2762,18248.464863415,0
+UYM.US,D,20211013,000000,22.4353,22.8843,22.1721,22.7391,18786.601811411,0
+UYM.US,D,20211014,000000,23.3607,23.9092,23.1347,23.8643,160147.94934491,0
+UYM.US,D,20211015,000000,24.2538,24.4354,23.9414,24.1572,43340.104050609,0
+UYM.US,D,20211018,000000,23.6709,24.1276,23.517,24.1052,32015.132458437,0
+UYM.US,D,20211019,000000,24.1808,24.3435,23.9613,24.342,71491.895136114,0
+UYM.US,D,20211020,000000,24.4328,24.7283,24.341,24.6313,46613.101159694,0
+UYM.US,D,20211021,000000,24.2375,24.3385,23.8544,24.3385,22437.097973569,0
+UYM.US,D,20211022,000000,24.6226,24.8908,24.3136,24.4128,26035.386819875,0
+UYM.US,D,20211025,000000,24.6163,25.2195,24.6163,25.0302,28408.811717384,0
+UYM.US,D,20211026,000000,25.1622,25.3564,24.8185,25.0925,41982.713838498,0
+UYM.US,D,20211027,000000,24.8833,24.8833,24.1052,24.13,83599.976466042,0
+UYM.US,D,20211028,000000,24.4625,24.527,24.3967,24.527,22244.33249966,0
+UYM.US,D,20211029,000000,24.2493,24.7218,24.2339,24.3979,19489.392601705,0
+UYM.US,D,20211101,000000,24.6984,24.831,24.3929,24.6388,20509.443234476,0
+UYM.US,D,20211102,000000,24.6188,25.1671,24.5964,25.1323,42103.192259691,0
+UYM.US,D,20211103,000000,25.1472,25.9839,25.09,25.7573,54255.449010723,0
+UYM.US,D,20211104,000000,25.8271,26.0014,25.5257,25.7324,23392.893448369,0
+UYM.US,D,20211105,000000,26.0313,26.3051,26.0313,26.2503,147835.05469894,0
+UYM.US,D,20211108,000000,26.5517,27.1344,26.5492,26.8554,151863.04991418,0
+UYM.US,D,20211109,000000,26.843,27.087,26.5964,27.0571,101663.7077503,0
+UYM.US,D,20211110,000000,26.9924,27.2439,26.5367,26.6363,57154.963014109,0
+UYM.US,D,20211111,000000,26.9849,27.5452,26.9849,27.2788,139815.20779485,0
+UYM.US,D,20211112,000000,27.5177,27.7219,27.4381,27.712,90929.080421969,0
+UYM.US,D,20211115,000000,27.7718,27.7718,27.214,27.2389,40793.993416057,0
+UYM.US,D,20211116,000000,27.1369,27.2713,26.8953,26.9202,54383.959326663,0
+UYM.US,D,20211117,000000,26.9476,26.9674,26.5442,26.6089,32003.084616318,0
+UYM.US,D,20211118,000000,26.5791,26.5791,26.2976,26.447,54038.587852575,0
+UYM.US,D,20211119,000000,26.2877,26.6363,26.1607,26.3674,34476.908198154,0
+UYM.US,D,20211122,000000,26.5268,27.0472,26.5268,26.5442,16927.218177661,0
+UYM.US,D,20211123,000000,27.0048,27.0372,26.3873,26.6313,16501.527756112,0
+UYM.US,D,20211124,000000,26.4371,26.4371,26.1707,26.1981,19609.871022899,0
+UYM.US,D,20211126,000000,25.1447,25.2568,24.5668,25.1372,32766.114617209,0
+UYM.US,D,20211129,000000,25.695,25.695,24.8484,25.1746,12457.468751389,0
+UYM.US,D,20211130,000000,24.6959,24.7429,23.7465,23.8346,61817.47791429,0
+UYM.US,D,20211201,000000,24.5444,24.9854,23.3248,23.3248,33573.320039204,0
+UYM.US,D,20211202,000000,23.9264,24.1565,23.7907,24.0167,9080.0570106029,0
+UYM.US,D,20211203,000000,24.5484,24.5484,23.5493,23.9647,16654.13375629,0
+UYM.US,D,20211206,000000,24.6213,25.0277,24.4216,24.7404,22284.491973391,0
+UYM.US,D,20211207,000000,25.471,26.076,25.471,25.6925,61174.926334593,0
+UYM.US,D,20211208,000000,26.0288,26.0561,25.837,25.9939,12003.666698228,0
+UYM.US,D,20211209,000000,25.6627,25.7698,25.5955,25.6975,10441.463170087,0
+UYM.US,D,20211210,000000,26.0188,26.0188,25.6826,25.9167,11345.051329037,0
+UYM.US,D,20211213,000000,25.466,25.5456,25.3315,25.4112,30324.418614357,0
+UYM.US,D,20211214,000000,25.6875,25.7822,25.4162,25.4336,14923.260438478,0
+UYM.US,D,20211215,000000,25.0202,25.6279,24.6276,25.573,46119.139632802,0
+UYM.US,D,20211216,000000,26.0561,26.6039,26.0113,26.2081,54825.713537705,0
+UYM.US,D,20211217,000000,26.0935,26.2081,25.5382,25.6677,35247.970093791,0
+UYM.US,D,20211220,000000,24.5964,24.7627,24.2336,24.6487,32071.35572166,0
+UYM.US,D,20211221,000000,24.9082,25.481,24.9082,25.4012,37830.224254701,0
+UYM.US,D,20211222,000000,25.6029,25.8868,25.6029,25.8868,11694.438750498,0
+UYM.US,D,20211223,000000,26.0288,26.6139,26.0288,26.5243,19079.765969648,0
+UYM.US,D,20211227,000000,26.5766,27.2713,26.5766,27.2713,136401.6525277,0
+UYM.US,D,20211228,000000,27.3136,27.6174,27.2289,27.478,48352.006372251,0
+UYM.US,D,20211229,000000,27.6373,27.7668,27.5875,27.6797,20662.049234654,0
+UYM.US,D,20211230,000000,27.8664,28.0208,27.4904,27.4979,34296.190566364,0
+UYM.US,D,20211231,000000,27.575,27.8813,27.5726,27.7768,16509.559650857,0
+UYM.US,D,20220103,000000,27.9934,27.9934,27.2115,27.2389,36713.790884977,0
+UYM.US,D,20220104,000000,28.1029,28.2275,27.839,28.0582,30023.222561374,0
+UYM.US,D,20220105,000000,28.357,29.2957,28.0283,28.0855,83965.427676995,0
+UYM.US,D,20220106,000000,28.1278,28.1278,27.1194,27.2389,168798.29998658,0
+UYM.US,D,20220107,000000,27.1741,27.4257,27.0671,27.4057,15654.162860385,0
+UYM.US,D,20220110,000000,26.7609,26.8704,26.3226,26.8704,37079.242095929,0
+UYM.US,D,20220111,000000,26.9849,27.5004,26.6861,27.4904,67427.756394526,0
+UYM.US,D,20220112,000000,28.0855,28.352,27.844,28.2822,17429.2115993,0
+UYM.US,D,20220113,000000,28.2797,28.4789,27.6423,27.7045,39275.965309021,0
+UYM.US,D,20220114,000000,27.2514,27.4879,26.9824,27.4879,16963.361704019,0
+UYM.US,D,20220118,000000,26.8729,26.8729,26.2927,26.5716,51841.864639484,0
+UYM.US,D,20220119,000000,26.8853,27.1319,26.33,26.355,49649.157373765,0
+UYM.US,D,20220120,000000,26.3774,26.8629,25.476,25.476,82447.399569959,0
+UYM.US,D,20220121,000000,25.2095,25.217,23.9246,24.0416,28858.597823172,0
+UYM.US,D,20220124,000000,23.2483,23.9744,22.1747,23.9744,50966.388112145,0
+UYM.US,D,20220125,000000,23.5117,23.6883,22.8529,23.6857,18192.241600191,0
+UYM.US,D,20220126,000000,23.9994,24.2431,22.6736,23.0918,15585.891755042,0
+UYM.US,D,20220127,000000,23.3527,24.144,22.8627,23.1696,25131.798660926,0
+UYM.US,D,20220128,000000,22.7085,23.2508,22.2732,23.2508,20959.229340264,0
+UYM.US,D,20220131,000000,23.1387,23.9727,23.1387,23.9727,29762.185982122,0
+UYM.US,D,20220201,000000,24.5738,24.9654,24.1485,24.9555,15449.349544356,0
+UYM.US,D,20220202,000000,24.7744,25.4261,24.7744,25.2568,10734.627328324,0
+UYM.US,D,20220203,000000,24.8534,25.0402,24.3699,24.4304,8883.2755893205,0
+UYM.US,D,20220204,000000,23.6263,23.9769,23.5971,23.6808,32143.642774377,0
+UYM.US,D,20220207,000000,23.3776,23.8658,23.3776,23.5217,36962.77962211,0
+UYM.US,D,20220208,000000,24.2066,24.4106,24.1896,24.4106,7212.6414821065,0
+UYM.US,D,20220209,000000,24.6906,25.5755,24.6831,25.5556,17055.728493601,0
+UYM.US,D,20220210,000000,25.9216,26.5866,25.314,25.314,25818.525661728,0
+UYM.US,D,20220211,000000,24.8958,25.3664,24.5387,24.5639,28517.242296458,0
+UYM.US,D,20220214,000000,24.4542,24.4542,23.9246,24.1983,26894.799557721,0
+UYM.US,D,20220215,000000,24.8435,25.2444,24.5837,25.1995,21147.9788668,0
+UYM.US,D,20220216,000000,25.6826,25.7324,25.3016,25.6875,9477.6358005409,0
+UYM.US,D,20220217,000000,25.324,25.324,24.7787,24.7787,14497.570016929,0
+UYM.US,D,20220218,000000,24.5589,24.7727,24.4593,24.641,23702.121396099,0
+UYM.US,D,20220222,000000,24.35,24.6291,23.6263,23.8935,35866.42598925,0
+UYM.US,D,20220223,000000,24.1958,24.1958,23.3626,23.3876,33890.57988168,0
+UYM.US,D,20220224,000000,22.5618,23.4125,22.1565,23.2953,22465.209605181,0
+UYM.US,D,20220225,000000,24.4991,25.197,24.4965,25.197,23481.244290578,0
+UYM.US,D,20220228,000000,24.5068,25.0427,24.4395,24.7862,42729.680049896,0
+UYM.US,D,20220301,000000,25.0676,25.1447,23.6634,23.9446,38243.866834131,0
+UYM.US,D,20220302,000000,24.3699,25.197,24.1236,25.0377,21525.477919872,0
+UYM.US,D,20220303,000000,24.6697,25.2294,24.6697,25.1099,6823.0945869148,0
+UYM.US,D,20220304,000000,24.2306,24.9654,24.2306,24.9654,7859.2090091773,0
+UYM.US,D,20220307,000000,24.8534,24.8534,23.2508,23.3351,21746.355025394,0
+UYM.US,D,20220308,000000,22.8434,23.7,22.8434,23.0143,34031.138039739,0
+UYM.US,D,20220309,000000,23.4075,24.708,23.4075,24.5091,16838.867335452,0
+UYM.US,D,20220310,000000,24.2057,24.9082,24.1958,24.9082,14445.362701079,0
+UYM.US,D,20220311,000000,25.319,25.319,24.5215,24.5314,6919.4773238695,0
+UYM.US,D,20220314,000000,24.7329,24.7986,23.9994,24.0662,11429.386223872,0
+UYM.US,D,20220315,000000,23.8179,24.5354,23.6263,24.5354,13164.275489056,0
+UYM.US,D,20220316,000000,25.1223,25.6975,24.8061,25.4386,18935.191864216,0
+UYM.US,D,20220317,000000,25.7449,26.5616,25.7449,26.5616,23959.142027977,0
+UYM.US,D,20220318,000000,26.6537,26.9501,26.2653,26.9376,11168.34964462,0
+UYM.US,D,20220321,000000,27.0995,27.8962,27.0995,27.7643,35344.352830745,0
+UYM.US,D,20220322,000000,28.1553,28.3196,27.7792,27.9436,25400.867134924,0
+UYM.US,D,20220323,000000,28.1416,28.337,28.0223,28.0812,17999.476126282,0
+UYM.US,D,20220324,000000,28.6358,29.3928,28.6358,29.3764,24770.363397346,0
+UYM.US,D,20220325,000000,29.3753,29.8909,29.3206,29.8909,25541.425292983,0
+UYM.US,D,20220328,000000,29.8087,29.8087,28.9944,29.4102,40344.207310268,0
+UYM.US,D,20220329,000000,28.7604,29.7364,28.6582,29.7066,58749.294121234,0
+UYM.US,D,20220330,000000,30.0126,30.0402,29.485,29.7116,16449.32044026,0
+UYM.US,D,20220331,000000,29.5397,29.8809,29.0168,29.0168,18212.321337056,0
+UYM.US,D,20220401,000000,29.1538,29.8859,29.0662,29.6792,17826.790389238,0
+UYM.US,D,20220404,000000,29.6792,29.6792,29.4625,29.558,12855.047541326,0
+UYM.US,D,20220405,000000,29.4526,29.8809,28.9073,28.9343,14995.547491195,0
+UYM.US,D,20220406,000000,28.6433,28.6433,28.1303,28.2076,22252.364394405,0
+UYM.US,D,20220407,000000,28.1777,28.83,28.1777,28.6134,10389.255854237,0
+UYM.US,D,20220408,000000,29.0566,29.0591,28.6557,28.7828,5582.1668486236,0
+UYM.US,D,20220411,000000,28.733,29.1414,28.5364,28.5364,7867.2409039235,0
+UYM.US,D,20220412,000000,28.6707,29.5397,28.6707,28.7579,11124.174223516,0
+UYM.US,D,20220413,000000,29.1476,29.7995,29.0566,29.7995,6939.557060735,0
+UYM.US,D,20220414,000000,30.0527,30.2917,29.7258,29.7258,15256.584070447,0
+UYM.US,D,20220418,000000,29.9481,30.1874,29.7623,29.9306,59869.743438332,0
+UYM.US,D,20220419,000000,29.6966,30.4859,29.6966,30.3739,13975.496858425,0
+UYM.US,D,20220420,000000,30.6279,30.8122,30.1566,30.5847,32902.656827894,0
+UYM.US,D,20220421,000000,30.7524,30.9388,29.1414,29.1673,24573.581976064,0
+UYM.US,D,20220422,000000,28.6607,28.6682,27.0123,27.0123,36300.148305547,0
+UYM.US,D,20220425,000000,26.1582,26.8406,25.4792,26.6861,29147.746034036,0
+UYM.US,D,20220426,000000,26.6438,26.6438,25.5257,25.5257,26224.136346412,0
+UYM.US,D,20220427,000000,25.8743,26.7334,25.8743,26.2453,34260.047040006,0
+UYM.US,D,20220428,000000,26.1746,27.1298,25.5955,26.9551,14292.756700901,0
+UYM.US,D,20220429,000000,27.68,27.68,25.8693,25.8718,30565.375456744,0
+UYM.US,D,20220502,000000,25.6428,25.9914,24.7563,25.8275,45878.182790415,0
+UYM.US,D,20220503,000000,25.715,26.6438,25.715,26.4396,19625.934812391,0
+UYM.US,D,20220504,000000,26.4072,28.1079,26.4072,28.1079,19340.8025489,0
+UYM.US,D,20220505,000000,27.9685,27.9685,25.842,26.2229,31095.480509995,0
+UYM.US,D,20220506,000000,24.7015,25.5756,24.6368,25.461,26244.216083277,0
+UYM.US,D,20220509,000000,24.5497,24.6465,23.4963,23.6128,23320.606395653,0
+UYM.US,D,20220510,000000,24.0715,24.0715,23.3046,23.3235,10092.075748627,0
+UYM.US,D,20220511,000000,23.6457,24.6667,23.4067,23.4067,11441.434065992,0
+UYM.US,D,20220512,000000,22.6871,23.6082,22.3338,23.0805,34537.147408751,0
+UYM.US,D,20220513,000000,23.8276,24.4774,23.8276,23.9919,9268.8065371391,0
+UYM.US,D,20220516,000000,24.0093,24.1164,23.8848,24.0019,32882.577091029,0
+UYM.US,D,20220517,000000,24.9555,25.6801,24.9555,25.6229,21987.31186778,0
+UYM.US,D,20220518,000000,24.6534,24.6534,23.9147,23.9413,15164.217280865,0
+UYM.US,D,20220519,000000,23.8251,24.5701,23.8251,24.4126,8208.5964306379,0
+UYM.US,D,20220520,000000,25.1497,25.1497,23.6258,24.3355,19915.083023256,0
+UYM.US,D,20220523,000000,25.0103,25.4112,24.7911,25.329,29127.666297171,0
+UYM.US,D,20220524,000000,25.202,25.202,24.2633,25.0128,19027.558653798,0
+UYM.US,D,20220525,000000,24.9854,25.4012,24.7215,25.2865,32685.795669747,0
+UYM.US,D,20220526,000000,25.4012,26.3599,25.4012,26.2229,19806.652444181,0
+UYM.US,D,20220527,000000,26.7732,27.5004,26.6575,27.5004,16377.033387545,0
+UYM.US,D,20220531,000000,27.3112,27.3112,26.6314,26.6314,16356.953650679,0
+UYM.US,D,20220601,000000,26.8529,26.8529,25.6578,26.1458,11677.370974163,0
+UYM.US,D,20220602,000000,26.8928,27.6119,26.7316,27.6119,8637.2988127175,0
+UYM.US,D,20220603,000000,27.2514,27.4331,26.7931,27.0422,77665.410235428,0
+UYM.US,D,20220606,000000,27.5103,27.6797,27.1417,27.4007,88459.272787506,0
+UYM.US,D,20220607,000000,27.1119,27.9585,26.9327,27.9585,23488.27219848,0
+UYM.US,D,20220608,000000,27.5601,27.6797,26.6139,26.7061,17010.549085653,0
+UYM.US,D,20220609,000000,26.0181,26.0959,25.2294,25.2693,4380.3945972203,0
+UYM.US,D,20220610,000000,24.4724,24.4724,23.6656,23.7653,22851.744539843,0
+UYM.US,D,20220613,000000,22.4206,22.4249,21.4296,21.6835,18732.386521874,0
+UYM.US,D,20220614,000000,21.7234,21.7932,20.9914,21.3549,6082.1522965759,0
+UYM.US,D,20220615,000000,21.8429,21.8429,20.9166,21.3648,6127.3317045234,0
+UYM.US,D,20220616,000000,20.3887,20.3887,19.5222,19.7214,26683.962320633,0
+UYM.US,D,20220617,000000,19.562,19.9306,19.0739,19.6915,10025.812616971,0
+UYM.US,D,20220621,000000,20.2393,20.5879,20.2194,20.329,138194.77302979,0
+UYM.US,D,20220622,000000,19.5394,20.0791,19.2282,19.6993,89674.709786116,0
+UYM.US,D,20220623,000000,19.6993,19.6993,18.6299,18.9797,22900.43913133,0
+UYM.US,D,20220624,000000,19.4294,20.4789,19.4194,20.4789,10343.618478665,0
+UYM.US,D,20220627,000000,20.4889,20.4889,20.137,20.189,4458.4217393048,0
+UYM.US,D,20220628,000000,20.3989,20.8286,19.7693,19.7866,5393.9298915153,0
+UYM.US,D,20220629,000000,19.8492,19.8492,18.9897,19.4095,7634.146739429,0
+UYM.US,D,20220630,000000,18.6699,19.1734,18.4395,18.8098,11258.115217832,0
+UYM.US,D,20220701,000000,18.8997,18.9697,18.0802,18.9497,9842.3461960371,0
+UYM.US,D,20220705,000000,17.9702,17.9702,17.3151,17.9602,13683.432609231,0
+UYM.US,D,20220706,000000,18.0502,18.2051,17.4605,18.1202,17331.414131113,0
+UYM.US,D,20220707,000000,18.5699,18.9307,18.5569,18.6499,17114.296196321,0
+UYM.US,D,20220708,000000,18.6199,18.6499,18.1301,18.32,8976.8760873076,0
+UYM.US,D,20220711,000000,18.0002,18.2001,17.8903,18.0602,3031.646739249,0
+UYM.US,D,20220712,000000,17.9402,18.2801,17.8503,17.9402,25909.073370578,0
+UYM.US,D,20220713,000000,17.3406,18.0102,17.2306,17.8303,9866.3592395163,0
+UYM.US,D,20220714,000000,16.9908,17.0108,16.611,17.0108,8272.4934785844,0
+UYM.US,D,20220715,000000,17.6304,17.6404,17.5205,17.6404,6187.3608698072,0
+UYM.US,D,20220718,000000,18.1002,18.3699,17.7404,17.8303,9430.1222829775,0
+UYM.US,D,20220719,000000,18.1801,19.0197,18.1801,18.9497,12110.578261343,0
+UYM.US,D,20220720,000000,18.9197,19.0176,18.7298,18.9697,5689.0902176138,0
+UYM.US,D,20220721,000000,18.8398,19.4594,18.7198,19.4594,8823.7929351277,0
+UYM.US,D,20220722,000000,19.6193,19.6994,18.9097,19.0397,8656.7021742516,0
+UYM.US,D,20220725,000000,19.2395,19.3095,19.0746,19.3087,4888.6554349738,0
+UYM.US,D,20220726,000000,19.2595,19.2994,18.9752,19.167,2515.3663044462,0
+UYM.US,D,20220727,000000,19.2695,19.8992,18.9697,19.8692,12490.784783097,0
+UYM.US,D,20220728,000000,20.1191,20.4689,19.9592,20.4377,7461.0527176831,0
+UYM.US,D,20220729,000000,20.6688,21.2884,20.6688,21.1985,10577.745652588,0
+UYM.US,D,20220801,000000,20.9186,20.9186,20.4489,20.7587,5073.7559784593,0
+UYM.US,D,20220802,000000,20.0691,20.8936,20.0691,20.3389,8154.429348145,0
+UYM.US,D,20220803,000000,20.0991,20.4089,20.0491,20.279,6019.2695654528,0
+UYM.US,D,20220804,000000,20.3589,20.7787,20.289,20.5788,4339.3570653871,0
+UYM.US,D,20220805,000000,20.3789,21.0885,20.3789,20.9386,13327.239130956,0
+UYM.US,D,20220808,000000,21.5883,21.6882,21.1585,21.1585,12076.559783081,0
+UYM.US,D,20220809,000000,21.1035,21.1035,20.9888,21.0985,5409.9385871681,0
+UYM.US,D,20220810,000000,21.7582,22.4878,21.7582,22.2679,11363.172283053,0
+UYM.US,D,20220811,000000,22.5477,23.0475,22.3737,22.3807,6685.6315220006,0
+UYM.US,D,20220812,000000,22.5577,23.1674,22.5577,23.1674,7781.2266307391,0
+UYM.US,D,20220815,000000,22.5477,23.0375,22.5078,22.9975,20214.980435573,0
+UYM.US,D,20220816,000000,22.8776,23.4665,22.8776,23.32,14227.728261426,0
+UYM.US,D,20220817,000000,22.7798,22.7798,22.5178,22.5777,4371.3744566927,0
+UYM.US,D,20220818,000000,22.7276,22.9375,22.7276,22.8776,5859.1826089248,0
+UYM.US,D,20220819,000000,22.4078,22.4078,21.7548,21.9181,7462.0532611614,0
+UYM.US,D,20220822,000000,21.3584,21.3584,20.9886,21.1585,9997.4304351736,0
+UYM.US,D,20220823,000000,21.7382,21.8081,21.6582,21.7682,6876.7353263559,0
+UYM.US,D,20220824,000000,21.6183,21.9381,21.6183,21.8781,3566.9375001395,0
+UYM.US,D,20220825,000000,22.148,23.0375,22.148,23.0175,15649.50054409,0
+UYM.US,D,20220826,000000,23.0974,23.1773,21.6882,21.6882,10715.820652593,0
+UYM.US,D,20220829,000000,21.2035,21.6982,21.2035,21.4284,3699.0092392751,0
+UYM.US,D,20220830,000000,20.8475,20.8475,20.289,20.4297,2023.0989131226,0
+UYM.US,D,20220831,000000,20.4989,20.4989,19.9192,19.9492,5268.8619567278,0
+UYM.US,D,20220901,000000,19.3895,19.3895,18.6798,19.1896,14455.852174478,0
+UYM.US,D,20220902,000000,19.6293,20.1191,19.0496,19.2013,3978.1608697208,0
+UYM.US,D,20220906,000000,19.1496,19.3395,19.0147,19.0858,1837.9983696371,0
+UYM.US,D,20220907,000000,19.4894,20.1341,19.4894,20.0852,1745.9483696335,0
+UYM.US,D,20220908,000000,20.0591,20.5388,20.0591,20.5089,9191.9929351421,0
+UYM.US,D,20220909,000000,20.9086,21.4231,20.9086,21.3684,12144.596739605,0
+UYM.US,D,20220912,000000,21.7182,21.8381,21.4516,21.6282,5659.0739132648,0
+UYM.US,D,20220913,000000,20.4689,20.9286,20.0891,20.149,11369.175543923,0
+UYM.US,D,20220914,000000,19.7006,19.7992,19.4091,19.5394,8465.5983698963,0
+UYM.US,D,20220915,000000,19.3695,19.3695,18.9597,18.9697,4380.3793479974,0
+UYM.US,D,20220916,000000,18.44,18.5283,18.1477,18.5283,6346.4472828569,0
+UYM.US,D,20220919,000000,17.9702,19.1402,17.9702,19.1096,5836.1701089239,0
+UYM.US,D,20220920,000000,18.2501,18.49,18.2101,18.4,3733.0277175373,0
+UYM.US,D,20220921,000000,18.4342,18.4342,17.622,17.622,2540,0
+UYM.US,D,20220922,000000,17.84,17.84,17.22,17.22,5682,0
+UYM.US,D,20220923,000000,16.65,16.65,15.92,16.33,6906,0
+UYM.US,D,20220926,000000,16.2754,16.355,15.72,15.83,17657,0
+UYM.US,D,20220927,000000,16.17,16.38,15.77,15.9735,6639,0
+UYM.US,D,20220928,000000,16.39,16.94,16.14,16.8585,9557,0
+UYM.US,D,20220929,000000,16.62,16.62,15.94,16.2775,10394,0
+UYM.US,D,20220930,000000,16.57,16.73,16.23,16.23,3354,0
+UYM.US,D,20221003,000000,16.82,17.56,16.82,17.42,14233,0
+UYM.US,D,20221004,000000,18.15,18.8,18.15,18.8,15879,0
+UYM.US,D,20221005,000000,18.0541,18.5,17.9301,18.3705,6156,0
+UYM.US,D,20221006,000000,18.14,18.24,17.89,18.0015,6957,0
+UYM.US,D,20221007,000000,17.7,17.71,16.96,17.1,9658,0
+UYM.US,D,20221010,000000,17.2201,17.38,17.08,17.2831,2132,0
+UYM.US,D,20221011,000000,16.99,17.5401,16.82,16.98,9101,0
+UYM.US,D,20221012,000000,16.9,16.9,16.71,16.81,1624,0
+UYM.US,D,20221013,000000,16,17.89,16,17.866,4629,0
+UYM.US,D,20221014,000000,18.13,18.13,16.52,16.58,10190,0
+UYM.US,D,20221017,000000,17.6355,17.6355,17.24,17.31,3274,0
+UYM.US,D,20221018,000000,18.14,18.3,17.6,18.03,5588,0
+UYM.US,D,20221019,000000,17.76,17.76,17.46,17.5612,1557,0
+UYM.US,D,20221020,000000,18.15,18.26,17.55,17.55,6064,0
+UYM.US,D,20221021,000000,17.52,18.86,17.52,18.83,15084,0
+UYM.US,D,20221024,000000,18.95,19.07,18.45,18.48,10041,0
+UYM.US,D,20221025,000000,18.42,19.3737,18.42,19.3737,5755,0
+UYM.US,D,20221026,000000,19.52,20.13,19.52,19.82,30632,0
+UYM.US,D,20221027,000000,19.95,19.98,19.5393,19.5393,4286,0
+UYM.US,D,20221028,000000,19.45,19.84,19.44,19.753,12146,0
+UYM.US,D,20221031,000000,19.57,19.84,19.41,19.48,5525,0
+UYM.US,D,20221101,000000,19.97,19.97,19.41,19.6936,9062,0
+UYM.US,D,20221102,000000,19.72,20.0052,18.61,18.64,13150,0
+UYM.US,D,20221103,000000,17.88,18.945,17.88,18.7322,1530,0
+UYM.US,D,20221104,000000,19.81,20.56,19.676,20.2849,15527,0
+UYM.US,D,20221107,000000,20.1717,20.54,20.1717,20.54,6247,0
+UYM.US,D,20221108,000000,20.68,21.8,20.68,21.3474,16200,0
+UYM.US,D,20221109,000000,21.23,21.4,20.51,20.59,13314,0
+UYM.US,D,20221110,000000,22.08,22.7785,22.02,22.7673,12721,0
+UYM.US,D,20221111,000000,23.14,23.99,23.14,23.34,19135,0
+UYM.US,D,20221114,000000,23.19,24.09,23.19,23.5116,9584,0
+UYM.US,D,20221115,000000,23.91,23.92,23.0922,23.2828,11148,0
+UYM.US,D,20221116,000000,23.01,23.03,22.67,22.72,7810,0
+UYM.US,D,20221117,000000,22.12,22.29,21.73,22.29,20150,0
+UYM.US,D,20221118,000000,22.2304,22.52,22.2304,22.39,2091,0
+UYM.US,D,20221121,000000,22.28,22.78,22.19,22.77,2539,0
+UYM.US,D,20221122,000000,23.23,23.86,23.23,23.86,9185,0
+UYM.US,D,20221123,000000,23.82,23.94,23.62,23.94,7307,0
+UYM.US,D,20221125,000000,23.83,23.83,23.7248,23.7485,1388,0
+UYM.US,D,20221128,000000,23.59,23.59,22.6,22.6722,5319,0
+UYM.US,D,20221129,000000,23.02,23.071,22.91,22.99,1205,0
+UYM.US,D,20221130,000000,23.1,23.96,22.59,23.96,4167,0
+UYM.US,D,20221201,000000,24.2,24.43,23.8292,24.029,13140,0
+UYM.US,D,20221202,000000,23.7,24.6786,23.7,24.5469,6686,0
+UYM.US,D,20221205,000000,23.9674,24.055,23.596,23.6047,5590,0
+UYM.US,D,20221206,000000,23.565,23.565,22.975,23.1849,2208,0
+UYM.US,D,20221207,000000,23.27,23.3537,23.01,23.01,4519,0
+UYM.US,D,20221208,000000,23.29,23.6152,23.2218,23.27,12282,0
+UYM.US,D,20221209,000000,23.5138,23.5138,22.8547,22.8547,4232,0
+UYM.US,D,20221212,000000,23.08,23.1605,22.66,23.12,2988,0
+UYM.US,D,20221213,000000,24.44,24.55,23.65,23.8566,5551,0
+UYM.US,D,20221214,000000,23.67,23.81,23.3814,23.3814,2334,0
+UYM.US,D,20221215,000000,22.5,22.5,21.665,21.7059,11155,0
+UYM.US,D,20221216,000000,21.33,21.7368,21.22,21.7368,4640,0
+UYM.US,D,20221219,000000,21.6276,21.6276,20.95,21.1,6087,0
+UYM.US,D,20221220,000000,21.3162,21.74,21.3162,21.555,1660,0
+UYM.US,D,20221221,000000,21.84,22.1682,21.84,21.9253,2204,0
+UYM.US,D,20221222,000000,21.6978,21.6978,20.76,21.4123,2576,0
+UYM.US,D,20221223,000000,21.6479,21.7606,21.62,21.7448,1481,0
+UYM.US,D,20221227,000000,22,22,21.69,21.875,96650,0
+UYM.US,D,20221228,000000,21.48,21.48,21.1393,21.1393,42882,0
+UYM.US,D,20221229,000000,21.26,21.675,21.26,21.52,27165,0
+UYM.US,D,20221230,000000,21.24,21.3557,20.9637,21.29,2812,0
+UYM.US,D,20230103,000000,21.25,21.275,20.8609,21.2,6799,0
+UYM.US,D,20230104,000000,21.25,21.9323,21.25,21.778,5463,0
+UYM.US,D,20230105,000000,21.3,21.41,20.9718,21.41,2929,0
+UYM.US,D,20230106,000000,22.59,22.87,22.5822,22.8284,8139,0
+UYM.US,D,20230109,000000,23.1,23.74,23.1,23.24,20179,0
+UYM.US,D,20230110,000000,23.2107,23.7915,23.1696,23.7915,3520,0
+UYM.US,D,20230111,000000,24.28,24.46,24.07,24.46,12494,0
+UYM.US,D,20230112,000000,24.4,24.767,24.3,24.6678,8885,0
+UYM.US,D,20230113,000000,24.4958,25.0532,24.4958,25.0532,7040,0
+UYM.US,D,20230117,000000,25.12,25.13,24.3753,24.3753,8178,0
+UYM.US,D,20230118,000000,24.7976,24.982,23.75,23.76,12478,0
+UYM.US,D,20230119,000000,23.18,23.54,23.0144,23.4932,4478,0
+UYM.US,D,20230120,000000,23.96,24.4,23.95,24.388,2378,0
+UYM.US,D,20230123,000000,24.1081,24.5,24.1081,24.4917,9559,0
+UYM.US,D,20230124,000000,24.1715,24.74,24.1715,24.71,10978,0
+UYM.US,D,20230125,000000,24.0504,24.9,24.04,24.9,4446,0
+UYM.US,D,20230126,000000,24.61,25.4,24.61,25.4,8638,0
+UYM.US,D,20230127,000000,25.08,25.38,24.8599,25.1505,2036,0
+UYM.US,D,20230130,000000,25.32,25.32,24.6925,24.6925,15214,0
+UYM.US,D,20230131,000000,24.69,25.71,24.69,25.696,16384,0
+UYM.US,D,20230201,000000,25.518,26.24,25.3,26.24,20317,0
+UYM.US,D,20230202,000000,26.16,26.16,25.37,25.8235,8391,0
+UYM.US,D,20230203,000000,25.21,25.7064,24.9,24.9572,11593,0
+UYM.US,D,20230206,000000,24.3027,24.4197,24.3027,24.4197,4824,0
+UYM.US,D,20230207,000000,24.2542,25.1172,24.2542,25.1172,6045,0
+UYM.US,D,20230208,000000,25.3269,25.3269,24.7247,24.7247,4731,0
+UYM.US,D,20230209,000000,24.91,25,23.8327,23.96,4256,0
+UYM.US,D,20230210,000000,23.84,24.2146,23.84,24.2146,642,0
+UYM.US,D,20230213,000000,24.2497,24.4606,24.2497,24.3601,5664,0
+UYM.US,D,20230214,000000,24.04,24.6378,23.9675,24.63,5302,0
+UYM.US,D,20230215,000000,24.04,24.4955,24.02,24.4955,4156,0
+UYM.US,D,20230216,000000,24.03,24.735,24.01,24.2487,9880,0
+UYM.US,D,20230217,000000,23.7,23.7,23.12,23.5609,3236,0
+UYM.US,D,20230221,000000,23.78,23.78,22.87,22.87,13850,0
+UYM.US,D,20230222,000000,22.97,23.4,22.97,23.4,15197,0
+UYM.US,D,20230223,000000,23.69,23.69,22.75,23.33,2690,0
+UYM.US,D,20230224,000000,22.596,23.6028,22.3253,23.6028,3944,0
+UYM.US,D,20230227,000000,23.75,24.185,23.75,23.8796,10562,0
+UYM.US,D,20230228,000000,24.0883,24.55,24.0883,24.3625,16903,0
+UYM.US,D,20230301,000000,24.6,25.15,24.6,24.79,28306,0
+UYM.US,D,20230302,000000,24.35,25.42,24.35,25.33,27012,0
+UYM.US,D,20230303,000000,25.37,26.11,25.3,25.95,63080,0
+UYM.US,D,20230306,000000,26,26,25.01,25.19,146953,0
+UYM.US,D,20230307,000000,24.7601,24.93,23.99,24.0055,23310,0
+UYM.US,D,20230308,000000,23.93,24.4,23.9,24.23,38545,0
+UYM.US,D,20230309,000000,24.3547,24.4633,22.84,22.8577,37939,0
+UYM.US,D,20230310,000000,22.66,22.76,21.74,21.8462,6980,0
+UYM.US,D,20230313,000000,21.27,21.91,21.0474,21.3791,104804,0
+UYM.US,D,20230314,000000,22,22.46,21.612,21.9549,13321,0
+UYM.US,D,20230315,000000,21.01,21.01,19.72,20.23,17633,0
+UYM.US,D,20230316,000000,19.92,20.8699,19.81,20.832,20120,0
+UYM.US,D,20230317,000000,20.3745,20.47,20.14,20.189,3945,0
+UYM.US,D,20230320,000000,20.77,21.11,20.77,20.9953,122456,0
+UYM.US,D,20230321,000000,21.35,21.7183,21.24,21.5726,38313,0
+UYM.US,D,20230322,000000,21.53,21.5495,20.83,20.85,17999,0
+UYM.US,D,20230323,000000,20.8926,21.48,20.48,20.7722,2731,0
+UYM.US,D,20230324,000000,20.0611,20.9893,20.05,20.9893,2679,0
+UYM.US,D,20230327,000000,21.24,21.6099,21.24,21.3833,25601,0
+UYM.US,D,20230328,000000,21.38,21.58,21.36,21.5554,10090,0
+UYM.US,D,20230329,000000,21.84,22.22,21.84,22.21,10196,0
+UYM.US,D,20230330,000000,22.52,22.58,22.26,22.4014,18463,0
+UYM.US,D,20230331,000000,22.5785,23.107,22.5785,23.107,4320,0
+UYM.US,D,20230403,000000,23.05,23.55,23.05,23.4457,17371,0
+UYM.US,D,20230404,000000,23.29,23.29,22.63,22.84,15729,0
+UYM.US,D,20230405,000000,22.39,22.5934,22.1,22.5934,5362,0
+UYM.US,D,20230406,000000,22.2776,22.56,22.2776,22.56,3957,0
+UYM.US,D,20230410,000000,22.54,22.78,22.38,22.7656,8145,0
+UYM.US,D,20230411,000000,23.05,23.25,22.9925,23.115,3037,0
+UYM.US,D,20230412,000000,23.3914,23.4258,23.03,23.0932,7207,0
+UYM.US,D,20230413,000000,23.15,23.6099,23.15,23.6099,788,0
+UYM.US,D,20230414,000000,23.55,23.91,23.12,23.32,13194,0
+UYM.US,D,20230417,000000,23.33,23.4356,23.33,23.4356,90841,0
+UYM.US,D,20230418,000000,23.68,23.68,23.56,23.6783,8009,0
+UYM.US,D,20230419,000000,23.5158,23.55,23.4743,23.4743,1153,0
+UYM.US,D,20230420,000000,23.35,23.4669,23.29,23.4669,1533,0
+UYM.US,D,20230421,000000,23.07,23.29,22.84,23.29,33812,0
+UYM.US,D,20230424,000000,23.18,23.41,23.15,23.41,8767,0
+UYM.US,D,20230425,000000,22.7095,22.77,22.3508,22.3576,5073,0
+UYM.US,D,20230426,000000,22.14,22.33,21.63,21.78,34477,0
+UYM.US,D,20230427,000000,21.96,22.3868,21.85,22.3868,12667,0
+UYM.US,D,20230428,000000,22.53,22.9165,22.46,22.9165,2952,0
+UYM.US,D,20230501,000000,23.05,23.22,22.82,22.8413,10004,0
+UYM.US,D,20230502,000000,22.19,22.43,21.88,22.43,6272,0
+UYM.US,D,20230503,000000,22.58,22.58,21.9758,21.9758,1044,0
+UYM.US,D,20230504,000000,21.8,21.816,21.58,21.6692,1708,0
+UYM.US,D,20230505,000000,22.23,22.5,22.1001,22.3751,3632,0
+UYM.US,D,20230508,000000,22.5,22.55,22.245,22.245,1414,0
+UYM.US,D,20230509,000000,21.97,22.04,21.75,21.75,17793,0
+UYM.US,D,20230510,000000,22.06,22.35,21.47,21.87,4471,0
+UYM.US,D,20230511,000000,21.39,21.44,21.2804,21.3534,1918,0
+UYM.US,D,20230512,000000,21.6341,21.6341,21.13,21.5052,1672,0
+UYM.US,D,20230515,000000,21.56,21.85,21.5,21.8221,2497,0
+UYM.US,D,20230516,000000,21.21,21.31,21.11,21.1235,1985,0
+UYM.US,D,20230517,000000,21.22,21.53,21.19,21.33,2159,0
+UYM.US,D,20230518,000000,21.03,21.6552,21.02,21.6552,5706,0
+UYM.US,D,20230519,000000,21.8111,21.8111,21.65,21.7737,2012,0
+UYM.US,D,20230522,000000,21.96,21.96,21.5147,21.5147,2024,0
+UYM.US,D,20230523,000000,21,21.05,20.75,20.8186,9676,0
+UYM.US,D,20230524,000000,20.75,20.75,20.2936,20.3632,10173,0
+UYM.US,D,20230525,000000,20.24,20.3,20.1282,20.199,2575,0
+UYM.US,D,20230526,000000,20.53,20.53,20.23,20.3941,2041,0
+UYM.US,D,20230530,000000,20.22,20.22,19.8564,20.1418,101258,0
+UYM.US,D,20230531,000000,19.85,19.91,19.75,19.78,37059,0
+UYM.US,D,20230601,000000,20.076,20.24,20.0443,20.2254,2564,0
+UYM.US,D,20230602,000000,21,21.7213,21,21.6489,10525,0
+UYM.US,D,20230605,000000,21.75,22.07,21.51,21.59,26258,0
+UYM.US,D,20230606,000000,21.84,21.9176,21.6713,21.88,5178,0
+UYM.US,D,20230607,000000,21.9,22.41,21.9,22.39,6092,0
+UYM.US,D,20230608,000000,22.24,22.44,21.9,22.15,15555,0
+UYM.US,D,20230609,000000,21.94,21.94,21.74,21.8207,2954,0
+UYM.US,D,20230612,000000,21.7918,22.03,21.7918,21.9835,1374,0
+UYM.US,D,20230613,000000,22.4,23.03,22.39,23.03,22916,0
+UYM.US,D,20230614,000000,23.2,23.51,22.61,22.85,21773,0
+UYM.US,D,20230615,000000,22.64,23.2587,22.64,23.234,3023,0
+UYM.US,D,20230616,000000,22.99,23.2784,22.96,23.2784,4653,0
+UYM.US,D,20230620,000000,22.83,22.8428,22.371,22.6911,21963,0
+UYM.US,D,20230621,000000,22.8774,22.99,22.8,22.8497,4475,0
+UYM.US,D,20230622,000000,22.47,22.687,22.29,22.687,12204,0
+UYM.US,D,20230623,000000,22.2801,22.3421,22.2,22.3421,1938,0
+UYM.US,D,20230626,000000,22.19,22.83,22.19,22.7503,4064,0
+UYM.US,D,20230627,000000,22.845,23.46,22.845,23.3799,11130,0
+UYM.US,D,20230628,000000,23.0731,23.0731,22.87,23.0354,14018,0
+UYM.US,D,20230629,000000,22.97,23.6659,22.97,23.6645,8300,0
+UYM.US,D,20230630,000000,24,24.19,23.77,24.12,4998,0
+UYM.US,D,20230703,000000,24.0516,24.43,24.0516,24.2818,2580,0
+UYM.US,D,20230705,000000,24,24,23,23.1,13076,0
+UYM.US,D,20230706,000000,22.9,22.9,21.99,22.67,29403,0
+UYM.US,D,20230707,000000,22.85,23.4749,22.7608,23.0766,6291,0
+UYM.US,D,20230710,000000,22.9966,23.2188,22.84,22.95,6250,0
+UYM.US,D,20230711,000000,23.03,23.5349,23.03,23.5349,3496,0
+UYM.US,D,20230712,000000,23.844,24.2435,23.7915,24.0802,7829,0
+UYM.US,D,20230713,000000,24.1951,24.58,24.1951,24.49,4836,0
+UYM.US,D,20230714,000000,24.2458,24.27,24.0502,24.2265,2085,0
+UYM.US,D,20230717,000000,24.13,24.4,23.99,24.2806,122122,0
+UYM.US,D,20230718,000000,24.1185,24.7201,24.1185,24.67,23831,0
+UYM.US,D,20230719,000000,24.535,24.535,24.26,24.4059,2668,0
+UYM.US,D,20230720,000000,24.43,24.5399,24.24,24.4696,3815,0
+UYM.US,D,20230721,000000,24.26,24.5088,24.26,24.5077,2711,0
+UYM.US,D,20230724,000000,24.41,24.68,24.41,24.5949,2455,0
+UYM.US,D,20230725,000000,25,25.68,25,25.5497,40671,0
+UYM.US,D,20230726,000000,25.37,25.48,24.85,25.2157,13518,0
+UYM.US,D,20230727,000000,25.37,25.55,24.9901,24.9901,4430,0
+UYM.US,D,20230728,000000,25.47,25.47,25.17,25.3495,5832,0
+UYM.US,D,20230731,000000,25.32,25.5642,25.32,25.5398,13754,0
+UYM.US,D,20230801,000000,25.2,25.48,25.2,25.33,18614,0
+UYM.US,D,20230802,000000,24.81,24.9899,24.73,24.7388,61270,0
+UYM.US,D,20230803,000000,24.44,24.56,24.4222,24.4222,817,0
+UYM.US,D,20230804,000000,24.5201,24.71,24.2101,24.2256,4532,0
+UYM.US,D,20230807,000000,24.29,24.67,24.21,24.64,17442,0
+UYM.US,D,20230808,000000,23.83,24.1355,23.5931,24.0701,5057,0
+UYM.US,D,20230809,000000,24.24,24.3113,23.865,23.865,1276,0
+UYM.US,D,20230810,000000,24.15,24.35,23.8503,23.8737,4508,0
+UYM.US,D,20230811,000000,23.7422,23.7422,23.7422,23.7422,575,0
+UYM.US,D,20230814,000000,23.47,23.8245,23.45,23.8245,3514,0
+UYM.US,D,20230815,000000,23.35,23.35,23.01,23.05,6647,0
+UYM.US,D,20230816,000000,23.1001,23.2022,22.84,22.8515,7125,0
+UYM.US,D,20230817,000000,23.18,23.27,22.6528,22.6861,4297,0
+UYM.US,D,20230818,000000,22.56,22.665,22.4624,22.6153,2776,0
+UYM.US,D,20230821,000000,22.53,22.6208,22.32,22.6208,3507,0
+UYM.US,D,20230822,000000,22.84,22.91,22.5932,22.5932,2499,0
+UYM.US,D,20230823,000000,22.65,22.7,22.61,22.6124,1714,0
+UYM.US,D,20230824,000000,22.5,22.76,22.42,22.42,4813,0
+UYM.US,D,20230825,000000,22.76,22.76,22.41,22.5838,2504,0
+UYM.US,D,20230828,000000,22.8855,23.0515,22.8799,22.8942,12982,0
+UYM.US,D,20230829,000000,22.72,23.6912,22.7,23.6912,8519,0
+UYM.US,D,20230830,000000,23.86,23.87,23.65,23.8,16876,0
+UYM.US,D,20230831,000000,23.77,23.92,23.6886,23.7867,11704,0
+UYM.US,D,20230901,000000,24.26,24.36,24.0401,24.3454,20629,0
+UYM.US,D,20230905,000000,24.019,24.019,23.33,23.3813,19394,0
+UYM.US,D,20230906,000000,23.42,23.42,22.9,23.32,74087,0
+UYM.US,D,20230907,000000,23.03,23.03,22.8394,22.9882,5482,0
+UYM.US,D,20230908,000000,22.88,23.04,22.88,23.04,1530,0
+UYM.US,D,20230911,000000,23.26,23.56,23.26,23.29,2001,0
+UYM.US,D,20230912,000000,23.13,23.25,23.0938,23.1066,2482,0
+UYM.US,D,20230913,000000,23.0501,23.0501,22.81,22.8584,2800,0
+UYM.US,D,20230914,000000,23.13,23.5699,23.13,23.4943,4827,0
+UYM.US,D,20230915,000000,23.53,23.53,22.91,22.9771,21847,0
+UYM.US,D,20230918,000000,22.84,22.99,22.62,22.7716,2427,0
+UYM.US,D,20230919,000000,22.63,22.77,22.38,22.77,4958,0
+UYM.US,D,20230920,000000,22.93,22.97,22.28,22.28,1319,0
+UYM.US,D,20230921,000000,21.95,21.95,21.32,21.38,27211,0
+UYM.US,D,20230922,000000,21.55,21.55,21.26,21.304,3546,0
+UYM.US,D,20230925,000000,21.5,21.68,21.5,21.68,80580,0
+UYM.US,D,20230926,000000,21.46,21.58,20.9,21.0461,72770,0
+UYM.US,D,20230927,000000,21.1,21.16,20.9,21.04,13470,0
+UYM.US,D,20230928,000000,21.36,21.5966,21.36,21.3658,3764,0
+UYM.US,D,20230929,000000,21.73,21.73,21.2674,21.46,4018,0
+UYM.US,D,20231002,000000,20.5906,20.81,20.53,20.81,6218,0
+UYM.US,D,20231003,000000,20.6711,21,20.6433,20.6433,5607,0
+UYM.US,D,20231004,000000,20.96,21.1639,20.96,21.1,5433,0
+UYM.US,D,20231005,000000,20.56,20.64,20.56,20.63,4363,0
+UYM.US,D,20231006,000000,20.5,21.2,20.4026,21.0171,6012,0
+UYM.US,D,20231009,000000,20.61,21.065,20.61,21.0465,17899,0
+UYM.US,D,20231010,000000,21.18,21.5981,21.18,21.475,4750,0
+UYM.US,D,20231011,000000,21.59,21.61,21.33,21.56,27182,0
+UYM.US,D,20231012,000000,21.66,21.7,20.755,20.97,11037,0
+UYM.US,D,20231013,000000,20.8,20.85,20.63,20.77,3635,0
+UYM.US,D,20231016,000000,20.98,21.44,20.98,21.19,46254,0
+UYM.US,D,20231017,000000,20.96,21.7,20.96,21.55,33544,0
+UYM.US,D,20231018,000000,21.41,21.41,20.46,20.48,13957,0
+UYM.US,D,20231019,000000,20.28,20.63,19.91,20,18262,0
+UYM.US,D,20231020,000000,19.91,19.97,19.54,19.56,8760,0
+UYM.US,D,20231023,000000,19.51,19.51,19.01,19.01,13346,0
+UYM.US,D,20231024,000000,19.6099,19.615,19.32,19.48,3850,0
+UYM.US,D,20231025,000000,19.25,19.25,19.02,19.02,4275,0
+UYM.US,D,20231026,000000,19.09,19.5783,19.09,19.29,17514,0
+UYM.US,D,20231027,000000,19.44,19.54,19.2399,19.3,9697,0
+UYM.US,D,20231030,000000,19.55,19.7432,19.43,19.63,53008,0
+UYM.US,D,20231031,000000,19.72,19.88,19.71,19.81,15390,0
+UYM.US,D,20231101,000000,19.7759,19.88,19.443,19.8488,23597,0
+UYM.US,D,20231102,000000,20.4589,20.58,20.4589,20.58,15365,0
+UYM.US,D,20231103,000000,20.96,21.56,20.96,21.288,39382,0
+UYM.US,D,20231106,000000,21.0342,21.1489,21.01,21.08,3810,0
+UYM.US,D,20231107,000000,20.49,20.49,20.2,20.2853,15424,0
+UYM.US,D,20231108,000000,20.44,20.48,20.2046,20.38,6621,0
+UYM.US,D,20231109,000000,20.49,20.513,19.94,20.06,10796,0
+UYM.US,D,20231110,000000,20.18,20.47,20.13,20.42,9850,0
+UYM.US,D,20231113,000000,20.12,20.44,20.12,20.36,4236,0
+UYM.US,D,20231114,000000,20.96,21.77,20.96,21.55,23266,0
+UYM.US,D,20231115,000000,21.65,22.18,21.65,21.76,19268,0
+UYM.US,D,20231116,000000,21.7,21.86,21.655,21.85,5118,0
+UYM.US,D,20231117,000000,21.935,21.9555,21.92,21.9555,3520,0
+UYM.US,D,20231120,000000,21.88,22.11,21.88,22.015,1624,0
+UYM.US,D,20231121,000000,22.33,22.35,22.18,22.18,6568,0
+UYM.US,D,20231122,000000,22.08,22.2408,22.08,22.2408,953,0
+UYM.US,D,20231124,000000,22.19,22.5,22.19,22.4052,9394,0
+UYM.US,D,20231127,000000,22.3,22.3476,22.295,22.3476,1065,0
+UYM.US,D,20231128,000000,22.33,22.5875,22.33,22.438,3702,0
+UYM.US,D,20231129,000000,22.76,22.85,22.56,22.73,20544,0
+UYM.US,D,20231130,000000,22.8674,23.1146,22.8674,23.095,5931,0
+UYM.US,D,20231201,000000,23.19,23.7303,23.13,23.6244,7493,0
+UYM.US,D,20231204,000000,23.54,23.54,23.07,23.12,15329,0
+UYM.US,D,20231205,000000,22.75,22.76,22.32,22.4134,15673,0
+UYM.US,D,20231206,000000,22.68,22.7086,22.3174,22.3174,7861,0
+UYM.US,D,20231207,000000,22.36,22.6,22.36,22.57,2823,0
+UYM.US,D,20231208,000000,22.8396,22.98,22.67,22.7895,20006,0
+UYM.US,D,20231211,000000,22.64,23.0924,22.5901,23.0924,8186,0
+UYM.US,D,20231212,000000,23.41,23.41,23.25,23.37,6751,0
+UYM.US,D,20231213,000000,22.98,23.99,22.69,23.96,14394,0
+UYM.US,D,20231214,000000,24.15,24.9,24.15,24.7092,19059,0
+UYM.US,D,20231215,000000,24.71,24.85,24.4761,24.55,8277,0
+UYM.US,D,20231218,000000,25,25,24.59,24.6371,54425,0
+UYM.US,D,20231219,000000,25.1272,25.1719,25.05,25.0828,31568,0
+UYM.US,D,20231220,000000,24.84,24.9899,24.2947,24.2947,3187,0
+UYM.US,D,20231221,000000,24.75,24.75,24.53,24.6936,13656,0
+UYM.US,D,20231222,000000,24.75,25.15,24.75,25.093,10642,0
+UYM.US,D,20231226,000000,25.28,25.36,25.1,25.2721,5743,0
+UYM.US,D,20231227,000000,25.22,25.3746,25.22,25.36,8156,0
+UYM.US,D,20231228,000000,25.32,25.33,25.16,25.2113,15186,0
+UYM.US,D,20231229,000000,25.088,25.133,24.8701,24.9391,3969,0
+UYM.US,D,20240102,000000,24.75,24.94,24.67,24.8389,19170,0
+UYM.US,D,20240103,000000,24.41,24.51,24.21,24.3008,3774,0
+UYM.US,D,20240104,000000,24.07,24.425,24.07,24.1206,7267,0
+UYM.US,D,20240105,000000,24.14,24.24,24.08,24.2123,6229,0
+UYM.US,D,20240108,000000,24.1,24.4388,24.0682,24.4388,3572,0
+UYM.US,D,20240109,000000,23.975,23.975,23.79,23.8908,3806,0
+UYM.US,D,20240110,000000,23.73,23.78,23.59,23.7634,10376,0
+UYM.US,D,20240111,000000,23.51,23.6734,23.51,23.6734,1261,0
+UYM.US,D,20240112,000000,24,24,23.52,23.9,7148,0
+UYM.US,D,20240116,000000,23.32,23.41,23.0958,23.37,8038,0
+UYM.US,D,20240117,000000,22.67,22.87,22.65,22.86,25466,0
+UYM.US,D,20240118,000000,23,23,22.59,22.9601,6536,0
+UYM.US,D,20240119,000000,22.7029,22.97,22.6778,22.97,4063,0
+UYM.US,D,20240122,000000,23.0101,23.142,23.0101,23.142,4553,0
+UYM.US,D,20240123,000000,23.3898,23.4217,23.08,23.2428,2688,0
+UYM.US,D,20240124,000000,22.9853,23.07,22.6267,22.6267,6927,0
+UYM.US,D,20240125,000000,22.78,23.0046,22.78,23.0046,657,0
+UYM.US,D,20240126,000000,23.2049,23.2049,23.0333,23.0842,1574,0
+UYM.US,D,20240129,000000,22.93,23.2892,22.93,23.2892,2430,0
+UYM.US,D,20240130,000000,23.36,23.66,23.36,23.5449,4168,0
+UYM.US,D,20240131,000000,23.4501,23.55,22.84,22.96,2730,0
+UYM.US,D,20240201,000000,23.22,23.6654,23.22,23.6654,3094,0
+UYM.US,D,20240202,000000,23.51,23.6,23.015,23.49,14882,0
+UYM.US,D,20240205,000000,22.52,22.52,22.11,22.31,6666,0
+UYM.US,D,20240206,000000,22.55,23.02,22.55,22.9623,17555,0
+UYM.US,D,20240207,000000,23.2,23.3701,23.2,23.3472,3180,0
+UYM.US,D,20240208,000000,22.99,23.2901,22.97,23.2546,4187,0
+UYM.US,D,20240209,000000,23.19,23.35,23.0065,23.3399,8759,0
+UYM.US,D,20240212,000000,23.6,23.83,23.6,23.65,11909,0
+UYM.US,D,20240213,000000,23.18,23.18,22.9,23.0098,3955,0
+UYM.US,D,20240214,000000,23.16,23.3911,23.1067,23.31,7901,0
+UYM.US,D,20240215,000000,23.8874,24.1866,23.8874,24.1866,6174,0
+UYM.US,D,20240216,000000,24.32,24.739,24.32,24.4251,9285,0
+UYM.US,D,20240220,000000,24.29,24.43,24.22,24.295,26924,0
+UYM.US,D,20240221,000000,24.33,24.59,24.33,24.59,2327,0
+UYM.US,D,20240222,000000,24.6999,25.1233,24.6999,25.1233,3381,0
+UYM.US,D,20240223,000000,25.3,25.41,25.24,25.3849,3635,0
+UYM.US,D,20240226,000000,25.34,25.34,25.06,25.1396,9223,0
+UYM.US,D,20240227,000000,25.3099,25.3299,25.1145,25.2553,4834,0
+UYM.US,D,20240228,000000,25,25.5,25,25.43,7001,0
+UYM.US,D,20240229,000000,25.84,25.93,25.69,25.8514,4920,0
+UYM.US,D,20240301,000000,25.8293,26.0778,25.805,26.0022,9013,0
+UYM.US,D,20240304,000000,25.97,26.44,25.97,26.34,8805,0
+UYM.US,D,20240305,000000,26.409,26.5314,25.965,26.099,3917,0
+UYM.US,D,20240306,000000,26.5302,26.55,26.5,26.5,2199,0
+UYM.US,D,20240307,000000,27,27.34,27,27.1,9339,0
+UYM.US,D,20240308,000000,27.27,27.2999,26.817,26.817,3814,0
+UYM.US,D,20240311,000000,26.83,27.3989,26.83,27.3962,6006,0
+UYM.US,D,20240312,000000,27.2244,27.43,27.14,27.4188,5170,0
+UYM.US,D,20240313,000000,27.64,28.129,27.64,27.9318,8690,0
+UYM.US,D,20240314,000000,27.75,27.75,27.5373,27.5733,2052,0
+UYM.US,D,20240315,000000,27.22,27.745,27.2,27.5722,8837,0
+UYM.US,D,20240318,000000,27.7,28.0928,27.69,27.6953,20828,0
+UYM.US,D,20240319,000000,27.58,27.744,27.5491,27.744,5200,0
+UYM.US,D,20240320,000000,27.785,28.41,27.7801,28.2223,4454,0
+UYM.US,D,20240321,000000,28.49,28.49,28.38,28.4781,1861,0
+UYM.US,D,20240322,000000,28.38,28.4,28.13,28.1451,11176,0
+UYM.US,D,20240325,000000,27.95,28.31,27.95,28.08,5646,0
+UYM.US,D,20240326,000000,28.27,28.27,28.02,28.04,8160,0
+UYM.US,D,20240327,000000,28.28,28.83,28.28,28.8227,8232,0
+UYM.US,D,20240328,000000,28.85,29.08,28.6,29.0568,13637,0
+UYM.US,D,20240401,000000,29.3,29.3,28.75,28.88,31683,0
+UYM.US,D,20240402,000000,28.93,28.93,28.4475,28.6175,10727,0
+UYM.US,D,20240403,000000,29,29.11,28.87,29.11,10208,0
+UYM.US,D,20240404,000000,29.48,29.48,28.26,28.3857,35687,0
+UYM.US,D,20240405,000000,28.42,29.03,28.41,28.9819,14737,0
+UYM.US,D,20240408,000000,28.97,29.095,28.795,28.88,25993,0
+UYM.US,D,20240409,000000,29.43,29.47,28.62,29.0182,7075,0
+UYM.US,D,20240410,000000,28.02,28.35,27.96,28.1659,14651,0
+UYM.US,D,20240411,000000,28.2,28.325,27.83,28.174,5777,0
+UYM.US,D,20240412,000000,27.67,27.7151,26.8687,27.1,13448,0
+UYM.US,D,20240415,000000,27.6,27.78,26.72,26.8675,16068,0
+UYM.US,D,20240416,000000,26.57,26.64,26.2623,26.38,13094,0
+UYM.US,D,20240417,000000,26.85,26.8588,26.275,26.5357,11857,0
+UYM.US,D,20240418,000000,26.66,26.895,26.28,26.4871,5266,0
+UYM.US,D,20240419,000000,26.46,26.89,26.3252,26.37,5596,0
+UYM.US,D,20240422,000000,26.3,26.52,26.16,26.5101,12844,0
+UYM.US,D,20240423,000000,26.08,26.2806,26,26.0388,3465,0
+UYM.US,D,20240424,000000,25.78,26.1055,25.72,26.1055,3480,0
+UYM.US,D,20240425,000000,25.96,26.4408,25.73,26.4408,10203,0
+UYM.US,D,20240426,000000,26.85,26.9,26.64,26.7709,9867,0
+UYM.US,D,20240429,000000,27.2,27.25,26.9402,27.2208,20119,0
+UYM.US,D,20240430,000000,26.8,26.82,26.295,26.295,13586,0
+UYM.US,D,20240501,000000,26.36,27.21,26.35,26.43,17642,0
+UYM.US,D,20240502,000000,26.5,26.5,25.74,26.21,29080,0
+UYM.US,D,20240503,000000,26.62,26.82,26.4702,26.6951,4472,0
+UYM.US,D,20240506,000000,27.165,27.165,26.86,27.0256,3654,0
+UYM.US,D,20240507,000000,27.375,27.76,27.375,27.7148,6133,0
+UYM.US,D,20240508,000000,27.84,27.84,27.2851,27.46,13475,0
+UYM.US,D,20240509,000000,27.56,28.0149,27.56,28.0149,4653,0
+UYM.US,D,20240510,000000,28.25,28.27,28.075,28.1251,10222,0
+UYM.US,D,20240513,000000,28.33,28.33,28.0277,28.0344,8685,0
+UYM.US,D,20240514,000000,28.085,28.2499,27.92,28.13,6857,0
+UYM.US,D,20240515,000000,28.4,28.4,28.0294,28.23,10212,0
+UYM.US,D,20240516,000000,27.94,28.03,27.6906,27.77,6094,0
+UYM.US,D,20240517,000000,28,28.22,28,28.22,6054,0
+UYM.US,D,20240520,000000,28.25,28.42,28.05,28.27,15146,0
+UYM.US,D,20240521,000000,28.18,28.2742,28.1,28.2742,2117,0
+UYM.US,D,20240522,000000,27.94,27.94,27.54,27.6698,10581,0
+UYM.US,D,20240523,000000,27.68,27.71,27.08,27.145,32425,0
+UYM.US,D,20240524,000000,27.53,27.66,27.4901,27.66,1568,0
+UYM.US,D,20240528,000000,27.6,27.6694,27.3699,27.45,2414,0
+UYM.US,D,20240529,000000,27.19,27.19,26.65,26.653,10397,0
+UYM.US,D,20240530,000000,26.7267,27.1,26.7267,27.0634,1459,0
+UYM.US,D,20240531,000000,27.265,27.63,27.0996,27.62,6174,0
+UYM.US,D,20240603,000000,27.5,27.6099,26.95,27.3645,27423,0
+UYM.US,D,20240604,000000,26.9,26.9,26.48,26.767,8565,0
+UYM.US,D,20240605,000000,26.73,27.14,26.6612,27.1253,4781,0
+UYM.US,D,20240606,000000,27,27.18,27,27.1798,2422,0
+UYM.US,D,20240607,000000,26.675,26.9899,26.67,26.6954,6474,0
+UYM.US,D,20240610,000000,26.49,26.5742,26.43,26.5742,3865,0
+UYM.US,D,20240611,000000,26.14,26.5369,26.06,26.5369,1870,0
+UYM.US,D,20240612,000000,27.21,27.21,26.505,26.7011,18070,0
+UYM.US,D,20240613,000000,26.57,26.6836,26.255,26.6836,2899,0
+UYM.US,D,20240614,000000,25.962,26.118,25.962,26.118,4981,0
+UYM.US,D,20240617,000000,26,26.515,25.9299,26.49,4213,0
+UYM.US,D,20240618,000000,26.55,26.55,26.34,26.4456,2917,0
+UYM.US,D,20240620,000000,26.58,26.7221,26.48,26.5086,4090,0
+UYM.US,D,20240621,000000,26.51,26.5275,26.27,26.5275,4648,0
+UYM.US,D,20240624,000000,26.49,26.9953,26.49,26.836,2114,0
+UYM.US,D,20240625,000000,26.5592,26.5592,26.12,26.12,1531,0
+UYM.US,D,20240626,000000,25.8,26.0483,25.6833,26.0483,1869,0
+UYM.US,D,20240627,000000,25.895,25.98,25.81,25.81,7668,0
+UYM.US,D,20240628,000000,26.17,26.1779,25.8285,25.8285,2508,0
+UYM.US,D,20240701,000000,25.98,26.02,24.95,25.0954,5841,0
+UYM.US,D,20240702,000000,24.9509,25.0956,24.76,25.0956,1946,0
+UYM.US,D,20240703,000000,25.23,25.615,25.23,25.48,14479,0
+UYM.US,D,20240705,000000,25.35,25.6,25.27,25.5779,5744,0
+UYM.US,D,20240708,000000,25.42,25.81,25.42,25.7071,6118,0
+UYM.US,D,20240709,000000,25.52,25.55,25.1914,25.1914,978,0
+UYM.US,D,20240710,000000,25.43,25.8582,25.425,25.8582,6378,0
+UYM.US,D,20240711,000000,25.98,26.63,25.98,26.63,11386,0
+UYM.US,D,20240712,000000,26.919,27.3,26.758,27.0558,5227,0
+UYM.US,D,20240715,000000,26.9189,27.21,26.89,26.92,3571,0
+UYM.US,D,20240716,000000,26.9146,27.99,26.9146,27.99,15511,0
+UYM.US,D,20240717,000000,27.93,28.13,27.88,27.89,15725,0
+UYM.US,D,20240718,000000,27.805,28.02,27.23,27.24,9816,0
+UYM.US,D,20240719,000000,27.08,27.08,26.64,26.74,9103,0
+UYM.US,D,20240722,000000,26.85,26.95,26.49,26.9164,14563,0
+UYM.US,D,20240723,000000,26.8,27.0696,26.8,27.0696,1485,0
+UYM.US,D,20240724,000000,27.13,27.13,26.4306,26.4306,1230,0
+UYM.US,D,20240725,000000,26.37,27.15,26.22,26.6135,8589,0
+UYM.US,D,20240726,000000,26.92,27.6468,26.62,27.465,15108,0
+UYM.US,D,20240729,000000,27.6,27.66,27.32,27.5499,13987,0
+UYM.US,D,20240730,000000,27.6779,27.73,27.3073,27.4425,4697,0
+UYM.US,D,20240731,000000,27.9,28.3662,27.8,27.9141,30260,0
+UYM.US,D,20240801,000000,28.53,28.61,27.39,27.73,12516,0
+UYM.US,D,20240802,000000,27,27.0996,26.09,26.62,10601,0
+UYM.US,D,20240805,000000,25.66,25.87,25.01,25.33,20012,0
+UYM.US,D,20240806,000000,25.49,26.2,25.49,25.69,6011,0
+UYM.US,D,20240807,000000,26.1919,26.1919,24.94,24.94,4799,0
+UYM.US,D,20240808,000000,25.15,25.8494,25.15,25.7539,1595,0
+UYM.US,D,20240809,000000,25.9,25.9,25.34,25.85,15394,0
+UYM.US,D,20240812,000000,25.63,25.68,25.4,25.45,4821,0
+UYM.US,D,20240813,000000,25.8,26.01,25.7499,25.9945,1992,0
+UYM.US,D,20240814,000000,26.15,26.2,25.865,26.0161,2315,0
+UYM.US,D,20240815,000000,26.5,26.85,26.5,26.7759,4239,0
+UYM.US,D,20240816,000000,26.66,26.87,26.49,26.8595,10841,0
+UYM.US,D,20240819,000000,27,27.13,26.9101,27.06,6814,0
+UYM.US,D,20240820,000000,27.22,27.22,26.86,26.9274,1886,0
+UYM.US,D,20240821,000000,26.92,27.548,26.92,27.5153,9207,0
+UYM.US,D,20240822,000000,27.53,27.6,27.26,27.4,5956,0
+UYM.US,D,20240823,000000,27.6,28.2499,27.6,28.0858,10491,0
+UYM.US,D,20240826,000000,28.25,28.67,28.25,28.29,6773,0
+UYM.US,D,20240827,000000,28.3,28.3499,28.0509,28.311,4700,0
+UYM.US,D,20240828,000000,28.18,28.255,27.97,28.1162,1229,0
+UYM.US,D,20240829,000000,28.06,28.7499,28.06,28.37,11374,0
+UYM.US,D,20240830,000000,28.75,29.03,28.54,29.0133,5235,0
+UYM.US,D,20240903,000000,28.16,28.33,27.55,27.6126,9514,0
+UYM.US,D,20240904,000000,27.68,27.99,27.3604,27.4516,10255,0
+UYM.US,D,20240905,000000,27.28,27.3566,26.925,26.96,6196,0
+UYM.US,D,20240906,000000,26.81,27.19,26.18,26.26,14790,0
+UYM.US,D,20240909,000000,26.72,26.9701,26.71,26.7639,1541,0
+UYM.US,D,20240910,000000,26.7,26.8,26.62,26.8,5457,0
+UYM.US,D,20240911,000000,26.9479,26.9479,26.9479,26.9479,423,0
+UYM.US,D,20240912,000000,27.15,27.41,27.135,27.41,4765,0
+UYM.US,D,20240913,000000,27.66,28.2122,27.66,27.83,20523,0
+UYM.US,D,20240916,000000,28.09,28.45,28.0292,28.442,7154,0
+UYM.US,D,20240917,000000,28.37,28.85,28.37,28.5053,3357,0
+UYM.US,D,20240918,000000,28.44,28.85,28.2676,28.2676,5562,0
+UYM.US,D,20240919,000000,29.0514,29.3,29.0514,29.1175,3807,0
+UYM.US,D,20240920,000000,28.75,28.75,28.6017,28.7167,1145,0
+UYM.US,D,20240923,000000,28.89,29.215,28.89,29.215,2366,0
+UYM.US,D,20240924,000000,29.9,30.01,29.8899,29.9601,10567,0
+UYM.US,D,20240925,000000,29.89,29.89,29.44,29.5204,2691,0
+UYM.US,D,20240926,000000,30.2,30.87,30.2,30.68,14602,0
+UYM.US,D,20240927,000000,30.82,31.15,30.51,30.68,16308,0
+UYM.US,D,20240930,000000,30.6,30.6,29.87,30.2816,7392,0
+UYM.US,D,20241001,000000,30.35,30.35,29.97,30.1001,10397,0
+UYM.US,D,20241002,000000,30.09,30.2499,29.8157,29.8157,2479,0
+UYM.US,D,20241003,000000,29.25,29.41,29.0781,29.1812,6268,0
+UYM.US,D,20241004,000000,29.48,29.51,29.24,29.4713,3489,0
+UYM.US,D,20241007,000000,29.36,29.4563,29.02,29.3064,9773,0
+UYM.US,D,20241008,000000,28.75,29.11,28.67,29.0141,9005,0
+UYM.US,D,20241009,000000,29.05,29.44,28.95,29.4052,4681,0
+UYM.US,D,20241010,000000,29.4,29.63,29.3,29.58,15298,0
+UYM.US,D,20241011,000000,29.93,30.2448,29.86,29.9389,4488,0
+UYM.US,D,20241014,000000,29.76,30.26,29.72,30.26,4976,0
+UYM.US,D,20241015,000000,30.25,30.5593,30.13,30.17,13471,0
+UYM.US,D,20241016,000000,30.336,30.74,30.336,30.6736,5569,0
+UYM.US,D,20241017,000000,30.69,30.81,30.59,30.748,9637,0
+UYM.US,D,20241018,000000,30.75,31.0789,30.7,30.975,9103,0
+UYM.US,D,20241021,000000,30.8,30.81,30.3084,30.44,5159,0
+UYM.US,D,20241022,000000,30.26,30.56,29.65,29.9404,13241,0
+UYM.US,D,20241023,000000,29.64,30.04,29.48,29.6797,19360,0
+UYM.US,D,20241024,000000,29.49,29.49,28.89,29.05,7576,0
+UYM.US,D,20241025,000000,29.0172,29.16,28.6105,28.6105,10922,0
+UYM.US,D,20241028,000000,29.0687,29.1679,28.98,29.0831,13900,0
+UYM.US,D,20241029,000000,28.77,29.09,28.68,28.75,8566,0
+UYM.US,D,20241030,000000,29,29.3799,29,29.0438,4865,0
+UYM.US,D,20241031,000000,28.72,28.8,28.31,28.3136,6629,0
+UYM.US,D,20241101,000000,28.2738,28.41,28.1183,28.13,61157,0
+UYM.US,D,20241104,000000,28.6,28.6,28.125,28.325,37920,0
+UYM.US,D,20241105,000000,28.4999,28.5,28.37,28.4,5444,0
+UYM.US,D,20241106,000000,29.305,29.4,29,29.33,17688,0
+UYM.US,D,20241107,000000,29.5,29.65,29.29,29.49,20286,0
+UYM.US,D,20241108,000000,29.25,29.25,28.8,28.82,5799,0
+UYM.US,D,20241111,000000,28.82,29.0103,28.55,28.557,2313,0
+UYM.US,D,20241112,000000,27.9201,27.9201,27.61,27.618,4361,0
+UYM.US,D,20241113,000000,27.63,27.8009,27.5,27.74,9971,0
+UYM.US,D,20241114,000000,27.36,27.44,27.28,27.29,5749,0
+UYM.US,D,20241115,000000,27,27.0397,26.87,26.9178,1999,0
+UYM.US,D,20241118,000000,27.17,27.2635,26.92,27.2635,7758,0
+UYM.US,D,20241119,000000,26.94,27.21,26.72,27.1,24096,0
+UYM.US,D,20241120,000000,27.0723,27.6,27.02,27.55,3008,0
+UYM.US,D,20241121,000000,27.55,28.21,27.4513,28.21,1480,0
+UYM.US,D,20241122,000000,28.2912,28.57,28.2912,28.5684,7939,0
+UYM.US,D,20241125,000000,28.92,29.26,28.59,29.1732,12073,0
+UYM.US,D,20241126,000000,28.73,29.07,28.54,28.72,11595,0
+UYM.US,D,20241127,000000,28.7752,28.7752,28.6323,28.6551,1738,0
+UYM.US,D,20241129,000000,28.7,28.9375,28.56,28.9375,2044,0
+UYM.US,D,20241202,000000,28.7385,28.8702,28.5212,28.8702,1425,0
+UYM.US,D,20241203,000000,28.6644,28.98,28.6644,28.7426,1155,0
+UYM.US,D,20241204,000000,28.39,28.67,28.0561,28.1036,3464,0
+UYM.US,D,20241205,000000,27.54,27.9,27.13,27.319,13545,0
+UYM.US,D,20241206,000000,27.55,27.55,27.11,27.1594,12378,0
+UYM.US,D,20241209,000000,27.65,27.75,27.1,27.13,5015,0
+UYM.US,D,20241210,000000,26.6482,26.85,26.29,26.6587,22487,0
+UYM.US,D,20241211,000000,26.66,26.78,26.4425,26.4981,6246,0
+UYM.US,D,20241212,000000,26.23,26.27,26,26,8650,0
+UYM.US,D,20241213,000000,25.94,26.01,25.3979,25.595,7573,0
+UYM.US,D,20241216,000000,25.47,25.62,25.1213,25.1213,14972,0
+UYM.US,D,20241217,000000,24.98,25.05,24.85,24.85,5323,0
+UYM.US,D,20241218,000000,24.85,24.97,23.4635,23.4635,9727,0
+UYM.US,D,20241219,000000,23.69,23.7286,22.9,22.9,41254,0
+UYM.US,D,20241220,000000,22.793,23.72,22.793,23.28,23244,0
+UYM.US,D,20241223,000000,23.25,23.39,23,23.32,11049,0
+UYM.US,D,20241224,000000,23.215,23.61,23.21,23.5663,10463,0
+UYM.US,D,20241226,000000,23.47,23.72,23.47,23.5768,8261,0
+UYM.US,D,20241227,000000,23.51,23.51,23.265,23.2746,8035,0
+UYM.US,D,20241230,000000,22.66,22.8,22.42,22.6797,16305,0
+UYM.US,D,20241231,000000,22.88,22.97,22.59,22.7474,62930,0
+UYM.US,D,20250102,000000,23.08,23.145,22.2,22.2,68247,0
+UYM.US,D,20250103,000000,22.49,22.49,22.22,22.2889,20299,0
+UYM.US,D,20250106,000000,22.75,22.9971,22.4779,22.5457,11369,0
+UYM.US,D,20250107,000000,22.9321,22.95,22.35,22.595,5907,0
+UYM.US,D,20250108,000000,22.28,22.78,22.28,22.7531,15325,0
+UYM.US,D,20250110,000000,22.49,22.57,22.21,22.2913,5594,0
+UYM.US,D,20250113,000000,22.49,23.27,22.15,23.26,39251,0
+UYM.US,D,20250114,000000,23.6,23.92,23.48,23.9026,37367,0
+UYM.US,D,20250115,000000,24.54,24.66,24.0001,24.3432,24948,0
+UYM.US,D,20250116,000000,24.345,24.7,24.23,24.6935,11887,0
+UYM.US,D,20250117,000000,24.9744,25.2896,24.92,25.0875,18349,0
+UYM.US,D,20250121,000000,25.6,25.7993,25.27,25.7,23097,0
+UYM.US,D,20250122,000000,25.4262,25.78,25.2715,25.2715,13040,0
+UYM.US,D,20250123,000000,25.1533,25.54,24.9789,25.54,9286,0
+UYM.US,D,20250124,000000,25.46,25.46,25.31,25.3821,4027,0
+UYM.US,D,20250127,000000,25.21,25.3728,24.97,25.3728,19064,0
+UYM.US,D,20250128,000000,25.5097,25.5097,25.1027,25.2735,7581,0
+UYM.US,D,20250129,000000,25,25.3196,25,25.1369,17635,0
+UYM.US,D,20250130,000000,25.16,25.6,25.0674,25.5602,8089,0
+UYM.US,D,20250131,000000,25.5,25.65,25.08,25.18,4209,0
+UYM.US,D,20250203,000000,24.6,25.37,24.17,25.2966,16823,0
+UYM.US,D,20250204,000000,25.29,25.575,25.29,25.4043,2377,0
+UYM.US,D,20250205,000000,25.2011,25.5506,25.0001,25.34,11123,0
+UYM.US,D,20250206,000000,25.4718,25.659,25.17,25.5,15010,0
+UYM.US,D,20250207,000000,25.15,25.405,24.86,24.88,3989,0
+UYM.US,D,20250210,000000,25.07,25.19,24.9782,25.12,8030,0
+UYM.US,D,20250211,000000,25.4,25.7449,25.4,25.41,14368,0
+UYM.US,D,20250212,000000,24.7,25.14,24.7,25.1078,5466,0
+UYM.US,D,20250213,000000,25.3672,25.9586,25.34,25.9586,5908,0
+UYM.US,D,20250214,000000,26,26.36,25.8288,25.8288,13371,0
+UYM.US,D,20250218,000000,25.77,26.3399,25.62,26.3388,8843,0
+UYM.US,D,20250219,000000,25.79,25.8299,25.6101,25.77,5457,0
+UYM.US,D,20250220,000000,25.56,25.6443,25.3191,25.6443,8315,0
+UYM.US,D,20250221,000000,25.66,25.67,24.64,24.6593,28862,0
+UYM.US,D,20250224,000000,24.69,24.8631,24.5701,24.58,7199,0
+UYM.US,D,20250225,000000,24.875,24.98,24.6801,24.98,3950,0
+UYM.US,D,20250226,000000,25.3799,25.3799,24.95,24.9626,4569,0
+UYM.US,D,20250227,000000,25.1177,25.2995,24.6438,24.6438,8304,0
+UYM.US,D,20250228,000000,24.72,25.0263,24.5,25.0263,39407,0
+UYM.US,D,20250303,000000,25.19,25.4,23.928,23.9485,4363,0
+UYM.US,D,20250304,000000,23.77,24.0499,23.3514,23.3825,2710,0
+UYM.US,D,20250305,000000,24.4,24.7,23.68,24.61,5113,0
+UYM.US,D,20250306,000000,24.45,24.77,24.24,24.4218,17595,0
+UYM.US,D,20250307,000000,24.205,24.55,23.9401,24.4858,4388,0
+UYM.US,D,20250310,000000,23.84,23.84,23.3459,23.4424,2564,0
+UYM.US,D,20250311,000000,23.41,23.45,22.81,23.0849,22024,0
+UYM.US,D,20250312,000000,23.035,23.0601,22.876,22.876,943,0
+UYM.US,D,20250313,000000,23.24,23.24,22.53,22.8123,4154,0
+UYM.US,D,20250314,000000,23.09,23.4341,23.09,23.4341,3271,0
+UYM.US,D,20250317,000000,23.69,24.09,23.6233,23.9828,12774,0
+UYM.US,D,20250318,000000,24.2,24.22,23.74,23.92,23062,0
+UYM.US,D,20250319,000000,23.98,24.19,23.83,24.09,5550,0
+UYM.US,D,20250320,000000,23.85,24.18,23.75,23.8699,15950,0
+UYM.US,D,20250321,000000,22.945,23.2943,22.7659,23.2943,7623,0
+UYM.US,D,20250324,000000,23.52,23.9352,23.51,23.9352,15123,0
+UYM.US,D,20250325,000000,23.99,24.08,22.24,23.905,6073,0
+UYM.US,D,20250326,000000,23.99,24.11,23.7771,23.94,1306,0
+UYM.US,D,20250327,000000,23.771,23.96,23.69,23.96,3184,0
+UYM.US,D,20250328,000000,23.885,23.885,23.0422,23.0422,388,0
+UYM.US,D,20250331,000000,22.75,23.6,22.545,23.403,14252,0
+UYM.US,D,20250401,000000,23.18,23.6117,23.18,23.6117,4736,0
+UYM.US,D,20250402,000000,23.1514,24.0354,23.1514,24.0354,1607,0
+UYM.US,D,20250403,000000,22.6501,22.6501,21.7601,21.8799,15530,0
+UYM.US,D,20250404,000000,20.78,20.86,19.0784,19.0784,23228,0
+UYM.US,D,20250407,000000,18.0231,20.015,17.75,18.4923,16834,0
+UYM.US,D,20250408,000000,19.0886,19.0886,17.03,17.2785,16760,0
+UYM.US,D,20250409,000000,17.6324,20.9184,17.33,20.3761,7933,0
+UYM.US,D,20250410,000000,19.5,19.5,18.1501,19.0763,1802,0
+UYM.US,D,20250411,000000,18.957,20.2394,18.957,20.2394,1339,0
+UYM.US,D,20250414,000000,20.8,20.91,20.28,20.665,23467,0
+UYM.US,D,20250415,000000,20.5501,20.7671,20.35,20.3767,10623,0
+UYM.US,D,20250416,000000,20.04,20.04,20.0367,20.0367,893,0
+UYM.US,D,20250417,000000,20.35,20.4601,20.2989,20.2989,1029,0
+UYM.US,D,20250421,000000,20.155,20.155,19.5,19.6801,3727,0
+UYM.US,D,20250422,000000,20.25,20.5995,20.1995,20.5814,1525,0
+UYM.US,D,20250423,000000,21.05,21.15,20.6571,20.6571,11548,0
+UYM.US,D,20250424,000000,20.89,21.5013,20.89,21.5013,1261,0
+UYM.US,D,20250425,000000,21.235,21.25,21.03,21.2145,4113,0
+UYM.US,D,20250428,000000,21.44,21.58,21,21.26,4135,0
+UYM.US,D,20250429,000000,21.37,21.7,21.37,21.595,1994,0
+UYM.US,D,20250430,000000,21.0804,21.72,21.0804,21.72,4488,0
+UYM.US,D,20250501,000000,21.36,21.78,21.2911,21.57,9490,0
+UYM.US,D,20250502,000000,22.1919,22.43,22.0901,22.3298,1920,0
+UYM.US,D,20250505,000000,22.27,22.27,21.97,21.97,6237,0
+UYM.US,D,20250506,000000,21.8449,21.8449,21.67,21.67,7746,0
+UYM.US,D,20250507,000000,21.6173,21.675,21.3013,21.4526,2895,0
+UYM.US,D,20250508,000000,21.64,22.34,21.6,21.9661,22342,0
+UYM.US,D,20250509,000000,22.02,22.09,21.87,22.0752,6102,0
+UYM.US,D,20250512,000000,23.26,23.555,22.95,23.0801,6771,0
+UYM.US,D,20250513,000000,23.13,23.13,22.9,22.9011,1798,0
+UYM.US,D,20250514,000000,22.3577,22.4935,22.3577,22.4935,743,0
+UYM.US,D,20250515,000000,22.51,22.9074,22.42,22.9074,2971,0
+UYM.US,D,20250516,000000,22.7,23.3478,22.7,23.3352,2608,0
+UYM.US,D,20250519,000000,23.16,23.5019,23.15,23.5019,4990,0
+UYM.US,D,20250520,000000,23.4,23.45,23.2022,23.3331,11694,0
+UYM.US,D,20250521,000000,23.09,23.15,22.77,22.82,1777,0
+UYM.US,D,20250522,000000,22.65,22.88,22.42,22.68,7031,0
+UYM.US,D,20250523,000000,22.31,22.6055,22.2808,22.6055,1309,0
+UYM.US,D,20250527,000000,22.95,23.38,22.95,23.38,6936,0
+UYM.US,D,20250528,000000,23.41,23.42,22.77,22.8,22058,0
+UYM.US,D,20250529,000000,22.93,22.95,22.51,22.8414,20754,0
+UYM.US,D,20250530,000000,22.73,22.9068,22.42,22.9068,1727,0
+UYM.US,D,20250602,000000,23.08,23.123,22.83,23.123,4414,0
+UYM.US,D,20250603,000000,22.918,23.5898,22.91,23.5898,4428,0
+UYM.US,D,20250604,000000,23.89,23.89,23.7812,23.7812,9902,0
+UYM.US,D,20250605,000000,23.78,23.78,23.4817,23.4817,1805,0
+UYM.US,D,20250606,000000,23.64,23.72,23.64,23.6506,2461,0
+UYM.US,D,20250609,000000,23.74,24.2699,23.74,24.0106,4044,0
+UYM.US,D,20250610,000000,24.29,24.29,23.95,24.28,4088,0
+UYM.US,D,20250611,000000,23.977,24.11,23.7,23.7683,3317,0
+UYM.US,D,20250612,000000,23.82,23.95,23.55,23.9473,10115,0
+UYM.US,D,20250613,000000,23.78,23.84,23.3,23.3555,4095,0
+UYM.US,D,20250616,000000,23.7199,23.97,23.7199,23.76,3403,0
+UYM.US,D,20250617,000000,23.65,23.65,23.28,23.3409,2433,0
+UYM.US,D,20250618,000000,23.34,23.4946,23.14,23.14,5278,0
+UYM.US,D,20250620,000000,23.24,23.24,22.82,22.83,2723,0
+UYM.US,D,20250623,000000,23.07,23.378,22.73,23.378,3511,0
+UYM.US,D,20250624,000000,23.6,23.84,23.5,23.7748,18631,0
+UYM.US,D,20250625,000000,23.25,23.36,23.2165,23.2165,689,0
+UYM.US,D,20250626,000000,23.5481,23.7559,23.34,23.7236,5177,0
+UYM.US,D,20250627,000000,23.76,23.98,23.54,23.7744,18446,0
+UYM.US,D,20250630,000000,23.625,23.78,23.625,23.7116,2002,0
+UYM.US,D,20250701,000000,23.855,25.02,23.855,24.9265,5141,0
+UYM.US,D,20250702,000000,25.1836,25.75,25.1836,25.7451,26206,0
+UYM.US,D,20250703,000000,25.7899,25.7899,25.59,25.6836,35997,0
+UYM.US,D,20250707,000000,25.35,25.35,25.05,25.1052,2621,0
+UYM.US,D,20250708,000000,25.4199,25.6101,25.4199,25.554,2223,0
+UYM.US,D,20250709,000000,25.66,25.851,25.4812,25.851,6400,0
+UYM.US,D,20250710,000000,26,26.2899,26,26.0854,4083,0
+UYM.US,D,20250711,000000,25.505,25.67,25.342,25.6325,4908,0
+UYM.US,D,20250714,000000,25.478,25.478,25.24,25.36,5100,0
+UYM.US,D,20250715,000000,25.34,25.37,24.32,24.3207,26511,0
+UYM.US,D,20250716,000000,24.25,24.5099,23.55,24.3968,55034,0
+UYM.US,D,20250717,000000,24.4246,24.7791,24.2516,24.7419,15696,0
+UYM.US,D,20250718,000000,24.81,24.97,24.6101,24.9048,3081,0
+UYM.US,D,20250721,000000,25.3099,25.51,25.1415,25.1415,9125,0
+UYM.US,D,20250722,000000,25.42,25.8559,25.3501,25.8559,6079,0
+UYM.US,D,20250723,000000,26.1799,26.265,25.9301,26.0801,23273,0
+UYM.US,D,20250724,000000,25.37,25.89,25.37,25.5313,7130,0
+UYM.US,D,20250725,000000,25.6792,26.0476,25.4601,26.0476,5746,0
+UYM.US,D,20250728,000000,25.48,25.48,25.193,25.3519,6114,0
+UYM.US,D,20250729,000000,25.06,25.17,24.86,25.12,21065,0
+UYM.US,D,20250730,000000,24.75,25.38,23.83,23.97,17692,0
+UYM.US,D,20250731,000000,23.765,24.39,23.365,23.365,37183,0
+UYM.US,D,20250801,000000,23.055,23.07,22.52,22.9087,9879,0
+UYM.US,D,20250804,000000,23.32,23.5799,23.2724,23.524,15952,0
+UYM.US,D,20250805,000000,23.8,23.87,23.47,23.8589,8387,0
+UYM.US,D,20250806,000000,23.72,23.72,23.1287,23.3591,8784,0
+UYM.US,D,20250807,000000,23.7476,23.75,23.2393,23.49,5417,0
+UYM.US,D,20250808,000000,23.58,23.86,23.56,23.7282,9142,0
+UYM.US,D,20250811,000000,23.47,23.62,23.3901,23.62,9604,0
+UYM.US,D,20250812,000000,23.97,24.27,23.79,24.1805,6499,0
+UYM.US,D,20250813,000000,24.48,25.18,24.43,25.1722,21771,0
+UYM.US,D,20250814,000000,24.4551,24.83,24.365,24.6756,19000,0
+UYM.US,D,20250815,000000,24.6055,24.64,24.6055,24.6219,3877,0
+UYM.US,D,20250818,000000,24.57,24.57,24.3394,24.3394,3417,0
+UYM.US,D,20250819,000000,24.4343,24.81,24.31,24.5273,18684,0
+UYM.US,D,20250820,000000,24.8469,24.8469,24.6235,24.6235,2308,0
+UYM.US,D,20250821,000000,24.6,24.8201,24.6,24.8201,993,0
+UYM.US,D,20250822,000000,25.7499,25.98,25.6502,25.7203,7540,0
+UYM.US,D,20250825,000000,25.72,25.79,25.43,25.49,11631,0
+UYM.US,D,20250826,000000,25.3316,25.6157,25.3316,25.6157,8076,0
+UYM.US,D,20250827,000000,25.7,25.76,25.59,25.7512,3080,0
+UYM.US,D,20250828,000000,25.565,25.96,25.3601,25.69,13405,0
+UYM.US,D,20250829,000000,25.88,25.98,25.59,25.7635,6670,0
+UYM.US,D,20250902,000000,25.19,25.39,25.19,25.385,4017,0
+UYM.US,D,20250903,000000,25.2,25.27,24.95,25.0337,20340,0
+UYM.US,D,20250904,000000,24.865,25.2287,24.8139,25.2287,2002,0
+UYM.US,D,20250905,000000,25.495,25.5889,25.47,25.53,1632,0
+UYM.US,D,20250908,000000,25.1689,25.5924,25.04,25.5924,3027,0
+UYM.US,D,20250909,000000,25.9999,25.9999,24.6795,24.766,8358,0
+UYM.US,D,20250910,000000,24.7744,25.12,24.76,24.8964,2152,0
+UYM.US,D,20250911,000000,25.55,25.9125,25.4519,25.908,3711,0
+UYM.US,D,20250912,000000,25.72,25.8,25.28,25.38,24400,0
+UYM.US,D,20250915,000000,25.3298,25.3298,24.92,24.92,2308,0
+UYM.US,D,20250916,000000,24.958,24.958,24.705,24.7834,3838,0
+UYM.US,D,20250917,000000,25.0501,25.39,24.69,24.9115,3920,0
+UYM.US,D,20250918,000000,24.64,24.97,24.64,24.89,4454,0
+UYM.US,D,20250919,000000,24.7572,24.9176,24.7572,24.9176,1480,0
+UYM.US,D,20250922,000000,24.77,24.9726,24.75,24.8671,12179,0
+UYM.US,D,20250923,000000,25.23,25.35,24.64,24.6807,3828,0
+UYM.US,D,20250924,000000,24.54,24.6299,23.9432,23.9659,8193,0
+UYM.US,D,20250925,000000,23.6324,23.87,23.34,23.34,36384,0
+UYM.US,D,20250926,000000,23.6899,23.89,23.6134,23.8599,9596,0
+UYM.US,D,20250929,000000,24.1115,24.1115,23.8,24.0251,3271,0
+UYM.US,D,20250930,000000,23.97,24.2405,23.93,24.2177,4027,0
+UYM.US,D,20251001,000000,24.1,24.1,23.69,23.75,11204,0
+UYM.US,D,20251002,000000,23.86,24.315,23.64,24.315,5691,0
+UYM.US,D,20251003,000000,24.37,24.49,24.29,24.43,18199,0
+UYM.US,D,20251006,000000,24.5,24.505,24.35,24.3796,7828,0
+UYM.US,D,20251007,000000,24.35,24.35,23.97,24.1263,1895,0
+UYM.US,D,20251008,000000,24.25,24.5664,24.16,24.38,22908,0
+UYM.US,D,20251009,000000,24.52,24.52,23.62,23.7,4439,0
+UYM.US,D,20251010,000000,23.8966,23.8966,22.73,22.73,6899,0
+UYM.US,D,20251013,000000,23.285,23.745,23.285,23.4689,11501,0
+UYM.US,D,20251014,000000,23.2,24,23.07,23.936,4172,0
+UYM.US,D,20251016,000000,23.289,23.3392,23.289,23.3392,572,0
+UYM.US,D,20251017,000000,23.22,23.27,23.12,23.2437,2345,0
+UYM.US,D,20251020,000000,23.637,23.82,23.6225,23.805,4204,0
+UYM.US,D,20251021,000000,23.5,23.75,23.49,23.65,19606,0
+UYM.US,D,20251022,000000,23.71,23.71,23.43,23.5124,4026,0
+UYM.US,D,20251023,000000,23.99,24.0504,23.63,24.032,8241,0
+UYM.US,D,20251024,000000,24.01,24.06,23.8,23.804,18825,0
+UYM.US,D,20251027,000000,23.9092,23.9092,23.6,23.7564,1098,0
+UYM.US,D,20251028,000000,23.9333,24.02,23.8418,23.8418,3274,0
+UYM.US,D,20251029,000000,23.495,23.59,22.8545,22.9344,4012,0
+UYM.US,D,20251030,000000,22.5314,22.7,22.27,22.29,23710,0
+UYM.US,D,20251031,000000,21.9,22.165,21.9,21.96,6544,0
+UYM.US,D,20251103,000000,21.95,21.98,21.3578,21.7052,127479,0
+UYM.US,D,20251104,000000,21.5,21.68,21.3982,21.55,16907,0
+UYM.US,D,20251105,000000,21.742,21.99,21.71,21.8114,10970,0
+UYM.US,D,20251106,000000,21.9,21.9,21.55,21.5532,19463,0
+UYM.US,D,20251107,000000,21.55,22.038,21.55,22.0155,7580,0
+UYM.US,D,20251110,000000,22.14,22.54,22.01,22.4682,4048,0
+UYM.US,D,20251111,000000,22.65,22.9669,22.65,22.9323,7219,0
+UYM.US,D,20251112,000000,23.2045,23.47,22.95,23.2913,21584,0
+UYM.US,D,20251113,000000,23.3999,23.3999,22.9527,22.9527,8052,0
+UYM.US,D,20251114,000000,22.61,22.79,22.48,22.507,7267,0
+UYM.US,D,20251117,000000,22.24,22.4662,21.79,21.7993,25514,0
+UYM.US,D,20251118,000000,21.91,22.0788,21.8975,21.8975,806,0
+UYM.US,D,20251119,000000,22.05,22.05,21.94,21.9786,541,0
+UYM.US,D,20251120,000000,22.309,22.31,21.3393,21.3393,7491,0
+UYM.US,D,20251121,000000,21.6,22.3939,21.5741,22.252,1326,0
+UYM.US,D,20251124,000000,22.1206,22.43,22.08,22.37,28678,0
+UYM.US,D,20251125,000000,22.5507,23.0724,22.5507,23.0078,9014,0
+UYM.US,D,20251126,000000,23.11,23.82,22.6801,23.6,20001,0
+UYM.US,D,20251128,000000,23.721,24.01,23.721,23.84,11560,0
+UYM.US,D,20251201,000000,23.813,24.079,23.6768,23.6768,19795,0
+UYM.US,D,20251202,000000,23.6345,23.73,23.1,23.266,126132,0
+UYM.US,D,20251203,000000,23.54,23.63,23.51,23.5719,9870,0
+UYM.US,D,20251204,000000,23.4,23.58,23.23,23.33,4558,0
+UYM.US,D,20251205,000000,23.55,23.64,23.1621,23.1621,1777,0
+UYM.US,D,20251208,000000,22.6581,23.08,22.45,22.45,22620,0
+UYM.US,D,20251209,000000,22.45,22.6943,22.36,22.3839,19761,0
+UYM.US,D,20251210,000000,22.52,23.32,22.5069,23.21,4932,0
+UYM.US,D,20251211,000000,24.02,24.28,24.02,24.21,15444,0
+UYM.US,D,20251212,000000,24.66,24.66,24.03,24.1826,17262,0
+UYM.US,D,20251215,000000,24.275,24.5,23.93,24.1893,6510,0
+UYM.US,D,20251216,000000,23.9885,24.14,23.9885,24.0708,3124,0
+UYM.US,D,20251217,000000,24.25,24.25,24.0805,24.2014,3537,0
+UYM.US,D,20251218,000000,24.5,24.69,24.2166,24.2166,3421,0
+UYM.US,D,20251219,000000,24.27,24.4862,24.27,24.4337,1035,0
+UYM.US,D,20251222,000000,24.73,25.029,24.73,24.9713,8387,0
+UYM.US,D,20251223,000000,25.1217,25.1217,24.88,25.0762,5278,0
+UYM.US,D,20251224,000000,24.979,25.08,24.979,25.059,979,0
+UYM.US,D,20251226,000000,25.2,25.2748,24.91,25.0782,3991,0
+UYM.US,D,20251229,000000,24.75,24.95,24.75,24.9289,8654,0
+UYM.US,D,20251230,000000,24.8,25.04,24.8,24.9181,5649,0
+UYM.US,D,20251231,000000,24.7624,24.91,24.505,24.533,3777,0
+UYM.US,D,20260102,000000,24.86,25.34,24.86,25.26,18520,0
+UYM.US,D,20260105,000000,25.49,26,25.36,25.89,43759,0
+UYM.US,D,20260106,000000,26,26.9899,25.87,26.85,32436,0
+UYM.US,D,20260107,000000,26.66,26.81,25.9101,25.9101,12915,0
+UYM.US,D,20260108,000000,26.456,26.9399,26.456,26.83,5029,0
+UYM.US,D,20260109,000000,26.88,27.68,26.88,27.676,86485,0
+UYM.US,D,20260112,000000,27.8,28.05,27.8,28.04,19971,0
+UYM.US,D,20260113,000000,28.119,28.2,27.8301,28.2,17514,0
+UYM.US,D,20260114,000000,28.22,28.49,28.12,28.21,19378,0
+UYM.US,D,20260115,000000,28.21,28.5899,27.95,28.3809,4230,0
+UYM.US,D,20260116,000000,28.09,28.12,27.82,28.1014,6544,0
+UYM.US,D,20260120,000000,27.49,27.805,27.4525,27.5972,11091,0
+UYM.US,D,20260121,000000,28.25,28.75,28.16,28.7191,11143,0
+UYM.US,D,20260122,000000,29.035,29.42,28.9154,29.105,42993,0
+UYM.US,D,20260123,000000,29.886,29.886,29.0499,29.5372,14663,0
+UYM.US,D,20260126,000000,30.13,30.18,29.59,29.59,20874,0
+UYM.US,D,20260127,000000,29.4,29.78,29.4,29.74,7313,0
+UYM.US,D,20260128,000000,29.64,29.68,29.2452,29.6033,27034,0
+UYM.US,D,20260129,000000,30.1801,30.3399,28.73,29.62,35823,0
+UYM.US,D,20260130,000000,28.8493,29.08,28.16,28.73,59974,0
+UYM.US,D,20260202,000000,28.95,29.3,28.56,29.171,34866,0
+UYM.US,D,20260203,000000,29.665,30.92,29.56,30.4065,42603,0
+UYM.US,D,20260204,000000,31.15,31.96,30.64,31.84,41673,0
+UYM.US,D,20260205,000000,31,31.42,29.915,30.0992,61409,0
+UYM.US,D,20260206,000000,30.93,31.35,30.34,31.3341,29385,0
+UYM.US,D,20260209,000000,31.34,32.2683,31,32.04,35479,0
+UYM.US,D,20260210,000000,32.04,33.11,32.04,33,47318,0
+UYM.US,D,20260211,000000,33.41,33.9,33.41,33.87,53267,0
+UYM.US,D,20260212,000000,34.3,34.54,32.7793,32.92,30785,0
+UYM.US,D,20260213,000000,32.4,33.85,32.4,33.38,23120,0
+UYM.US,D,20260217,000000,32.4,32.875,31.88,32.63,36221,0
+UYM.US,D,20260218,000000,32.965,33.45,32.92,33.125,13195,0
diff --git a/daily/us/nyse etfs/2/valq.us.txt b/daily/us/nyse etfs/2/valq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b050c650c420cbe4d51e2ddd865124dc6f3fdea
--- /dev/null
+++ b/daily/us/nyse etfs/2/valq.us.txt	
@@ -0,0 +1,1948 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VALQ.US,D,20180116,000000,36.6231,36.6231,36.3976,36.3976,2855.2178988503,0
+VALQ.US,D,20180117,000000,36.6152,36.8575,36.6054,36.8575,163822.69610747,0
+VALQ.US,D,20180118,000000,36.7669,36.8477,36.7413,36.7413,5817.0495528142,0
+VALQ.US,D,20180119,000000,36.8388,36.8388,36.8261,36.8261,581.80649219105,0
+VALQ.US,D,20180122,000000,37.0644,37.0644,37.0644,37.0644,516.82287002661,0
+VALQ.US,D,20180123,000000,37.2259,37.3047,37.2081,37.3047,411.22448400938,0
+VALQ.US,D,20180124,000000,37.3323,37.3401,37.1717,37.1885,1601.2370648958,0
+VALQ.US,D,20180125,000000,37.3233,37.3608,37.1431,37.1431,8911.8945583959,0
+VALQ.US,D,20180126,000000,37.3323,37.4416,37.2692,37.4416,357.40992190445,0
+VALQ.US,D,20180129,000000,37.3608,37.414,37.3125,37.3125,406.14763852778,0
+VALQ.US,D,20180130,000000,36.8743,36.8743,36.7935,36.7935,3429.9168073671,0
+VALQ.US,D,20180131,000000,36.7571,36.7571,36.7315,36.7315,1023.49204909,0
+VALQ.US,D,20180201,000000,36.572,36.6852,36.572,36.6576,853.92541000467,0
+VALQ.US,D,20180202,000000,36.3454,36.3454,35.914,35.9406,1074.260503906,0
+VALQ.US,D,20180205,000000,35.7319,35.7801,34.613,35.0522,22046.709188385,0
+VALQ.US,D,20180206,000000,34.0822,34.9715,33.7237,34.9538,9836.8958051429,0
+VALQ.US,D,20180207,000000,35.2797,35.2797,35.2797,35.2797,209.16603384181,0
+VALQ.US,D,20180208,000000,34.6928,34.6928,34.098,34.098,1029.5842636679,0
+VALQ.US,D,20180209,000000,34.3067,34.3067,33.902,33.902,1038.7225855348,0
+VALQ.US,D,20180213,000000,34.9272,34.9272,34.9193,34.9193,275.16502510257,0
+VALQ.US,D,20180214,000000,35.4216,35.4216,35.4216,35.4216,222.36583209396,0
+VALQ.US,D,20180215,000000,35.4216,35.6294,35.4216,35.6294,334.0564326891,0
+VALQ.US,D,20180221,000000,35.7229,35.7229,35.7229,35.7229,294.45703793264,0
+VALQ.US,D,20180223,000000,35.7309,35.7309,35.7309,35.7309,223.38120119028,0
+VALQ.US,D,20180228,000000,35.8431,35.8431,35.5162,35.5162,547.28394291619,0
+VALQ.US,D,20180301,000000,35.5172,35.5172,35.0838,35.0838,443.7162950916,0
+VALQ.US,D,20180306,000000,35.8067,35.8067,35.8067,35.8067,142.15167348472,0
+VALQ.US,D,20180308,000000,35.8057,35.8333,35.8057,35.8333,275.16502510257,0
+VALQ.US,D,20180312,000000,36.3257,36.3257,36.3257,36.3257,142.15167348472,0
+VALQ.US,D,20180313,000000,36.2557,36.2557,36.2371,36.2371,835.64876627092,0
+VALQ.US,D,20180322,000000,35.2404,35.2404,35.2404,35.2404,142.15167348472,0
+VALQ.US,D,20180323,000000,34.8445,34.8445,34.3501,34.3501,498.54622629285,0
+VALQ.US,D,20180326,000000,34.612,34.612,34.612,34.612,186.82791372278,0
+VALQ.US,D,20180402,000000,33.9984,34.1876,33.9984,34.1876,693.49709278619,0
+VALQ.US,D,20180404,000000,34.9006,34.9006,34.9006,34.9006,113.72133878778,0
+VALQ.US,D,20180406,000000,34.9006,34.9006,34.8809,34.8809,986.93876162252,0
+VALQ.US,D,20180409,000000,34.7469,34.7469,34.7017,34.7017,248.76542859827,0
+VALQ.US,D,20180410,000000,35.0532,35.1084,35.0532,35.1084,555.40689568674,0
+VALQ.US,D,20180411,000000,35.0158,35.0158,35.0158,35.0158,222.36583209396,0
+VALQ.US,D,20180413,000000,35.1518,35.1518,35.0326,35.0356,2994.3234650461,0
+VALQ.US,D,20180416,000000,35.4778,35.4778,35.459,35.459,300.54925251056,0
+VALQ.US,D,20180417,000000,35.7003,35.7003,35.6462,35.6462,997.09245258571,0
+VALQ.US,D,20180419,000000,35.4778,35.4778,35.3675,35.3911,1998.2463815567,0
+VALQ.US,D,20180420,000000,35.1518,35.1518,35.1518,35.1518,555.40689568674,0
+VALQ.US,D,20180423,000000,35.1518,35.1518,35.1518,35.1518,336.08717088174,0
+VALQ.US,D,20180424,000000,35.3063,35.3477,34.7933,34.7933,2275.4421448519,0
+VALQ.US,D,20180426,000000,35.1449,35.1449,35.1419,35.1419,441.68555689897,0
+VALQ.US,D,20180427,000000,35.2907,35.2907,35.2907,35.2907,118.79818426938,0
+VALQ.US,D,20180501,000000,34.8277,34.8277,34.8277,34.8277,555.40689568674,0
+VALQ.US,D,20180502,000000,34.7835,34.7835,34.7707,34.7707,469.10052249959,0
+VALQ.US,D,20180503,000000,34.3137,34.3137,34.3117,34.3117,441.68555689897,0
+VALQ.US,D,20180504,000000,34.8799,34.8799,34.8779,34.8779,709.7429983273,0
+VALQ.US,D,20180508,000000,34.7765,34.7765,34.6199,34.6199,222.36583209396,0
+VALQ.US,D,20180510,000000,35.1961,35.2059,35.1961,35.2059,222.36583209396,0
+VALQ.US,D,20180515,000000,35.135,35.135,35.132,35.132,329.99495630382,0
+VALQ.US,D,20180516,000000,35.33,35.5112,35.33,35.5112,223.38120119028,0
+VALQ.US,D,20180518,000000,35.4068,35.4068,35.4068,35.4068,555.40689568674,0
+VALQ.US,D,20180523,000000,35.4698,35.4698,35.4698,35.4698,137.07482800313,0
+VALQ.US,D,20180530,000000,35.594,35.594,35.594,35.594,327.96421811119,0
+VALQ.US,D,20180605,000000,35.6915,35.7751,35.6865,35.7751,2442.9780457446,0
+VALQ.US,D,20180607,000000,36.0884,36.0884,36.0884,36.0884,555.40689568674,0
+VALQ.US,D,20180608,000000,36.0982,36.1268,36.0814,36.1169,3048.138027151,0
+VALQ.US,D,20180611,000000,36.1888,36.3326,36.1888,36.3297,964.60064150349,0
+VALQ.US,D,20180612,000000,36.3611,36.3611,36.3415,36.3415,274.14965600625,0
+VALQ.US,D,20180613,000000,36.2341,36.2341,36.1445,36.1987,454.88535515112,0
+VALQ.US,D,20180614,000000,36.1622,36.1622,36.1622,36.1622,522.91508460452,0
+VALQ.US,D,20180615,000000,36.2253,36.2253,36.2253,36.2253,124.89039884729,0
+VALQ.US,D,20180618,000000,36.0106,36.0106,36.0106,36.0106,666.08212718557,0
+VALQ.US,D,20180621,000000,36.04,36.04,35.8756,35.8756,2695.8049507282,0
+VALQ.US,D,20180625,000000,35.8323,35.8323,35.4964,35.6599,805.18769338133,0
+VALQ.US,D,20180627,000000,35.7485,35.7485,35.398,35.4255,2055.1070509506,0
+VALQ.US,D,20180628,000000,35.4393,35.4393,35.4393,35.4393,123.87502975097,0
+VALQ.US,D,20180629,000000,35.6865,35.6865,35.6521,35.6521,663.03601989661,0
+VALQ.US,D,20180703,000000,35.6698,35.6698,35.6678,35.6698,819.4028607298,0
+VALQ.US,D,20180706,000000,35.8747,35.8756,35.8658,35.8756,331.01032540014,0
+VALQ.US,D,20180709,000000,36.1662,36.1799,36.1662,36.1799,1109.7984222772,0
+VALQ.US,D,20180710,000000,36.3287,36.3287,36.3287,36.3287,219.319724805,0
+VALQ.US,D,20180716,000000,36.2657,36.2745,36.2657,36.2735,7240.5970258541,0
+VALQ.US,D,20180720,000000,36.3927,36.3927,36.3287,36.3483,3907.1402826373,0
+VALQ.US,D,20180726,000000,36.568,36.6724,36.568,36.6724,663.03601989661,0
+VALQ.US,D,20180731,000000,36.5768,36.7108,36.5768,36.6822,1023.49204909,0
+VALQ.US,D,20180801,000000,36.5394,36.5848,36.5394,36.5848,690.45098549723,0
+VALQ.US,D,20180806,000000,36.9639,37.027,36.9639,37.027,1771.8190730775,0
+VALQ.US,D,20180810,000000,36.9738,36.9738,36.9738,36.9738,144.18241167736,0
+VALQ.US,D,20180816,000000,37.1904,37.3067,37.1904,37.3067,5470.8086909693,0
+VALQ.US,D,20180817,000000,37.5292,37.5706,37.5292,37.5706,4994.6005847954,0
+VALQ.US,D,20180821,000000,37.7685,37.7685,37.7685,37.7685,137.07482800313,0
+VALQ.US,D,20180822,000000,37.672,37.672,37.672,37.672,3817.7878021612,0
+VALQ.US,D,20180823,000000,37.6326,37.6326,37.6149,37.6149,383.80951840876,0
+VALQ.US,D,20180824,000000,37.6287,37.6287,37.6287,37.6287,263.99596504306,0
+VALQ.US,D,20180827,000000,37.8405,37.8405,37.8257,37.8257,440.67018780265,0
+VALQ.US,D,20180829,000000,37.8355,37.9064,37.8069,37.9064,4546.8228133185,0
+VALQ.US,D,20180831,000000,37.7685,37.7685,37.7419,37.7419,937.18567590286,0
+VALQ.US,D,20180905,000000,37.6425,37.6425,37.6425,37.6425,134.02872071417,0
+VALQ.US,D,20180911,000000,37.48,37.5076,37.48,37.5076,771.68051320279,0
+VALQ.US,D,20180913,000000,37.671,37.671,37.671,37.671,262.98059594674,0
+VALQ.US,D,20180914,000000,37.7173,37.7173,37.7085,37.7085,308.67220528112,0
+VALQ.US,D,20180917,000000,37.8355,37.8355,37.8355,37.8355,112.70596969146,0
+VALQ.US,D,20180919,000000,37.9438,37.9438,37.8877,37.8877,3725.3892143961,0
+VALQ.US,D,20180920,000000,37.932,37.9872,37.932,37.9872,319.84126534063,0
+VALQ.US,D,20180924,000000,37.8021,37.8021,37.8021,37.8021,213.22751022709,0
+VALQ.US,D,20180926,000000,37.6887,37.7262,37.6887,37.7262,833.61802807828,0
+VALQ.US,D,20180928,000000,37.474,37.474,37.474,37.474,323.90274172591,0
+VALQ.US,D,20181004,000000,37.3982,37.3982,37.2909,37.2909,2472.4237495379,0
+VALQ.US,D,20181005,000000,37.0604,37.0604,37.0604,37.0604,1538.284180924,0
+VALQ.US,D,20181010,000000,36.6862,36.6862,36.3159,36.3159,2106.8908748629,0
+VALQ.US,D,20181011,000000,36.1819,36.1819,35.4778,35.4778,546.26857381987,0
+VALQ.US,D,20181012,000000,35.7929,35.7929,35.528,35.529,2119.0753040187,0
+VALQ.US,D,20181015,000000,35.7919,35.7919,35.7919,35.7919,220.33509390132,0
+VALQ.US,D,20181018,000000,36.3129,36.3129,35.8914,35.8914,344.2101236523,0
+VALQ.US,D,20181019,000000,36.1415,36.1415,36.1415,36.1415,220.33509390132,0
+VALQ.US,D,20181022,000000,35.913,35.913,35.913,35.913,166.52053179639,0
+VALQ.US,D,20181024,000000,35.3349,35.3349,34.6829,34.6829,582.82186128737,0
+VALQ.US,D,20181025,000000,35.0838,35.0838,35.071,35.0838,5714.4972740859,0
+VALQ.US,D,20181030,000000,34.4131,35.0474,34.4131,35.0474,780.81883506966,0
+VALQ.US,D,20181031,000000,35.3556,35.4157,35.3556,35.4157,1230.6273447392,0
+VALQ.US,D,20181101,000000,35.4226,35.7377,35.4226,35.7377,1845.9410171088,0
+VALQ.US,D,20181102,000000,35.8313,35.85,35.4127,35.4984,95343.158144397,0
+VALQ.US,D,20181105,000000,35.6334,35.7939,35.594,35.7939,2343.4718743053,0
+VALQ.US,D,20181106,000000,35.9485,36.0046,35.9485,36.0046,746.2962857948,0
+VALQ.US,D,20181107,000000,36.2046,36.5424,36.1671,36.5424,1304.7492887705,0
+VALQ.US,D,20181108,000000,36.5522,36.5522,36.4656,36.4656,1481.4235115301,0
+VALQ.US,D,20181109,000000,36.4754,36.4754,36.2519,36.2765,13052.569733186,0
+VALQ.US,D,20181112,000000,36.0254,36.0254,36.0254,36.0254,202.05845016757,0
+VALQ.US,D,20181113,000000,35.8313,35.8313,35.8313,35.8313,1404.2554602098,0
+VALQ.US,D,20181114,000000,35.9574,35.9574,35.4944,35.4944,1336.2257307564,0
+VALQ.US,D,20181115,000000,35.0946,35.2679,35.0946,35.2679,458.9468315364,0
+VALQ.US,D,20181116,000000,35.593,35.7289,35.593,35.7289,818.38749163348,0
+VALQ.US,D,20181119,000000,35.6954,35.6954,35.3457,35.3457,7302.5345407296,0
+VALQ.US,D,20181120,000000,35.1311,35.1311,34.7283,34.7283,2849.1256842724,0
+VALQ.US,D,20181121,000000,35.075,35.075,35.075,35.075,964.60064150349,0
+VALQ.US,D,20181123,000000,34.873,34.9676,34.8632,34.9676,1935.2934975849,0
+VALQ.US,D,20181126,000000,35.2404,35.2404,35.1488,35.2138,15436.656371345,0
+VALQ.US,D,20181127,000000,35.1222,35.1557,35.1222,35.1557,392.94784027563,0
+VALQ.US,D,20181128,000000,35.3201,35.7761,35.3201,35.7761,794.01863332182,0
+VALQ.US,D,20181129,000000,35.8855,35.8855,35.657,35.72,2242.9503337697,0
+VALQ.US,D,20181130,000000,35.72,35.72,35.72,35.72,286.33408516209,0
+VALQ.US,D,20181203,000000,36.1593,36.1662,36.0804,36.1662,13324.688651001,0
+VALQ.US,D,20181204,000000,35.9436,35.9436,35.457,35.5191,1464.1622368927,0
+VALQ.US,D,20181206,000000,34.5904,34.939,34.5904,34.9311,9713.020775392,0
+VALQ.US,D,20181207,000000,35.1409,35.1409,34.5106,34.5569,3526.3768715175,0
+VALQ.US,D,20181210,000000,33.9295,34.4938,33.9295,34.4938,2072.368325588,0
+VALQ.US,D,20181211,000000,34.7017,34.7017,34.483,34.483,1762.6807512106,0
+VALQ.US,D,20181212,000000,34.7677,34.7677,34.5825,34.5825,535.09951376036,0
+VALQ.US,D,20181213,000000,34.6918,34.6918,34.3954,34.4791,1803.2955150634,0
+VALQ.US,D,20181214,000000,34.3747,34.3747,33.9748,34.0368,2550.6071699545,0
+VALQ.US,D,20181217,000000,33.8734,34.028,33.3111,33.3111,1807.3569914486,0
+VALQ.US,D,20181218,000000,33.6459,33.6459,33.2865,33.2865,898.60165024272,0
+VALQ.US,D,20181219,000000,33.572,33.5947,32.7379,32.8373,2574.9760282662,0
+VALQ.US,D,20181220,000000,32.5252,32.5252,32.2857,32.2857,6432.3632251838,0
+VALQ.US,D,20181221,000000,32.6108,32.6108,31.9066,31.9066,2130.2443640782,0
+VALQ.US,D,20181224,000000,31.5196,31.56,31.0566,31.0566,6088.1531015315,0
+VALQ.US,D,20181226,000000,31.0528,32.2189,31.0528,32.2189,496.51548810022,0
+VALQ.US,D,20181227,000000,31.8298,32.3793,31.4822,32.3793,2506.9462988127,0
+VALQ.US,D,20181228,000000,32.7024,32.7024,32.466,32.472,1031.6150018606,0
+VALQ.US,D,20181231,000000,32.6305,32.6305,32.402,32.595,7577.6995658321,0
+VALQ.US,D,20190102,000000,32.4749,32.6029,32.4749,32.6029,331.01032540014,0
+VALQ.US,D,20190103,000000,32.3991,32.3991,32.207,32.207,903.67849572432,0
+VALQ.US,D,20190104,000000,33.0678,33.0678,32.9604,33.0244,6230.3047750162,0
+VALQ.US,D,20190107,000000,33.4361,33.4361,33.2509,33.2509,645.77474525918,0
+VALQ.US,D,20190108,000000,33.4726,33.5828,33.4184,33.5828,3146.628829494,0
+VALQ.US,D,20190109,000000,33.7306,33.7306,33.6567,33.6567,1210.3199628128,0
+VALQ.US,D,20190110,000000,33.7109,33.8271,33.7109,33.8271,833.61802807828,0
+VALQ.US,D,20190111,000000,33.9128,33.9157,33.8537,33.9157,1210.3199628128,0
+VALQ.US,D,20190114,000000,33.7473,33.7769,33.7069,33.7069,478.23884436647,0
+VALQ.US,D,20190115,000000,33.7827,33.9216,33.7827,33.9039,895.55554295376,0
+VALQ.US,D,20190116,000000,33.968,34.033,33.967,33.967,558.4530029757,0
+VALQ.US,D,20190117,000000,33.9138,34.2427,33.9138,34.1689,1689.5741762756,0
+VALQ.US,D,20190118,000000,34.6386,34.6386,34.5588,34.5588,2768.9115256632,0
+VALQ.US,D,20190122,000000,34.3165,34.3165,34.03,34.1068,1877.4174590947,0
+VALQ.US,D,20190123,000000,34.0034,34.2753,34.0034,34.2753,500.57696448549,0
+VALQ.US,D,20190124,000000,34.3353,34.3353,34.3255,34.3255,327.96421811119,0
+VALQ.US,D,20190125,000000,34.5924,34.5924,34.553,34.553,1395.1171383429,0
+VALQ.US,D,20190128,000000,34.3993,34.5096,34.3993,34.4614,3023.7691688394,0
+VALQ.US,D,20190129,000000,34.5086,34.5736,34.5086,34.5697,737.15796392793,0
+VALQ.US,D,20190130,000000,34.7391,34.9134,34.7115,34.8701,1207.2738555238,0
+VALQ.US,D,20190131,000000,35.0434,35.2641,35.0434,35.2641,1665.2053179639,0
+VALQ.US,D,20190201,000000,35.2157,35.2897,35.2157,35.2305,1201.1816409459,0
+VALQ.US,D,20190204,000000,35.2571,35.3477,35.2571,35.3477,895.55554295376,0
+VALQ.US,D,20190205,000000,35.4374,35.5044,35.4374,35.4925,1269.2113703993,0
+VALQ.US,D,20190206,000000,35.5448,35.6018,35.528,35.5448,5179.3977603256,0
+VALQ.US,D,20190207,000000,35.2335,35.3143,35.1951,35.3143,2833.8951478276,0
+VALQ.US,D,20190208,000000,35.0602,35.2916,35.0602,35.2749,2900.9095081847,0
+VALQ.US,D,20190211,000000,35.2729,35.3329,35.2729,35.3271,1973.877523245,0
+VALQ.US,D,20190212,000000,35.5566,35.7053,35.5566,35.659,2620.6676376005,0
+VALQ.US,D,20190213,000000,35.7663,35.8411,35.6855,35.7869,5181.4284985182,0
+VALQ.US,D,20190214,000000,35.7457,35.7741,35.7457,35.7741,250.79616679091,0
+VALQ.US,D,20190215,000000,36.0686,36.0824,36.048,36.0824,2027.69208535,0
+VALQ.US,D,20190219,000000,36.1603,36.307,36.1603,36.2173,10823.834566765,0
+VALQ.US,D,20190220,000000,36.307,36.4075,36.307,36.3257,1597.1755885105,0
+VALQ.US,D,20190221,000000,36.2538,36.2695,36.1406,36.2243,1952.5547722223,0
+VALQ.US,D,20190222,000000,36.4714,36.499,36.4714,36.499,2128.2136258856,0
+VALQ.US,D,20190225,000000,36.6133,36.6635,36.4833,36.4833,4988.5083702175,0
+VALQ.US,D,20190226,000000,36.5473,36.5758,36.4409,36.4409,2251.0732865402,0
+VALQ.US,D,20190227,000000,36.2144,36.3838,36.2144,36.3425,3624.8676738605,0
+VALQ.US,D,20190228,000000,36.2538,36.3257,36.2538,36.2607,4685.9283795143,0
+VALQ.US,D,20190301,000000,36.2695,36.4272,36.2695,36.4272,598.05239773216,0
+VALQ.US,D,20190304,000000,36.436,36.436,36.0372,36.2301,2265.2884538887,0
+VALQ.US,D,20190305,000000,36.1859,36.3159,36.1859,36.2449,2767.8961565668,0
+VALQ.US,D,20190306,000000,36.1061,36.1061,35.984,35.984,1450.9624386405,0
+VALQ.US,D,20190307,000000,35.8027,35.8667,35.7101,35.7191,3361.8870779137,0
+VALQ.US,D,20190308,000000,35.5456,35.6865,35.5358,35.6865,8242.7663239214,0
+VALQ.US,D,20190311,000000,35.9328,36.1228,35.9328,36.1228,3430.9321764635,0
+VALQ.US,D,20190312,000000,36.2449,36.2795,36.1819,36.1819,6823.2803272668,0
+VALQ.US,D,20190313,000000,36.4272,36.4272,36.3513,36.3513,1696.6817599498,0
+VALQ.US,D,20190314,000000,36.2795,36.3641,36.2795,36.3179,2085.5681238402,0
+VALQ.US,D,20190315,000000,36.4518,36.5188,36.4202,36.4202,1556.5608246577,0
+VALQ.US,D,20190318,000000,36.5286,36.5286,36.372,36.4518,1768.7729657885,0
+VALQ.US,D,20190319,000000,36.5482,36.5482,36.3464,36.3464,3900.032698963,0
+VALQ.US,D,20190320,000000,36.2154,36.3602,36.1179,36.1997,1976.923630534,0
+VALQ.US,D,20190321,000000,36.5482,36.6517,36.4813,36.6517,2073.3836946843,0
+VALQ.US,D,20190322,000000,36.6468,36.6468,36.2627,36.2627,1383.9480782834,0
+VALQ.US,D,20190325,000000,36.2557,36.2557,36.107,36.1997,925.00124674703,0
+VALQ.US,D,20190326,000000,36.5394,36.5592,36.4705,36.5079,8204.1822982612,0
+VALQ.US,D,20190327,000000,36.4429,36.4429,36.3257,36.4094,4377.2561742332,0
+VALQ.US,D,20190328,000000,36.4183,36.5128,36.4183,36.5128,387.87099479403,0
+VALQ.US,D,20190329,000000,36.6034,36.6615,36.6034,36.6615,615.31367236959,0
+VALQ.US,D,20190401,000000,36.7679,36.9353,36.7679,36.9353,680.29729453404,0
+VALQ.US,D,20190402,000000,36.8251,36.9344,36.8251,36.9127,2087.5988620328,0
+VALQ.US,D,20190403,000000,36.9718,37.0821,36.9078,36.9718,8243.7816930177,0
+VALQ.US,D,20190404,000000,37.027,37.0554,37.0052,37.0554,1060.0453365575,0
+VALQ.US,D,20190405,000000,37.2515,37.2515,37.2505,37.2505,989.98486891147,0
+VALQ.US,D,20190408,000000,37.2367,37.2436,37.1934,37.2436,1148.3824479373,0
+VALQ.US,D,20190409,000000,37.0654,37.1008,36.9314,36.9314,761.5268222396,0
+VALQ.US,D,20190410,000000,37.1116,37.1471,37.1116,37.1431,1000.1385598747,0
+VALQ.US,D,20190411,000000,37.2495,37.2495,37.0456,37.1668,2978.077559505,0
+VALQ.US,D,20190412,000000,37.2219,37.2555,37.2219,37.2555,4463.5625474203,0
+VALQ.US,D,20190415,000000,37.2111,37.2545,37.2111,37.2545,840.72561175251,0
+VALQ.US,D,20190416,000000,37.2673,37.2673,37.1372,37.1431,15456.963753271,0
+VALQ.US,D,20190417,000000,36.9944,37.0446,36.9895,36.9895,2925.2783664964,0
+VALQ.US,D,20190418,000000,36.9078,37.0742,36.8979,37.0023,962.56990331085,0
+VALQ.US,D,20190422,000000,36.8891,36.8891,36.762,36.8408,1477.3620351448,0
+VALQ.US,D,20190423,000000,37.0446,37.0792,37.0446,37.0792,382.79414931244,0
+VALQ.US,D,20190424,000000,37.2032,37.2032,37.0683,37.087,2073.3836946843,0
+VALQ.US,D,20190425,000000,36.8881,36.9924,36.8881,36.9924,1934.2781284886,0
+VALQ.US,D,20190426,000000,37.1747,37.1747,37.1176,37.1638,2583.0989810367,0
+VALQ.US,D,20190429,000000,37.1727,37.2199,37.1422,37.1422,1143.3056024557,0
+VALQ.US,D,20190430,000000,37.2318,37.348,37.2111,37.3371,1162.5976152858,0
+VALQ.US,D,20190501,000000,37.3214,37.3677,37.0654,37.0654,5913.5096169645,0
+VALQ.US,D,20190502,000000,37.1372,37.1372,36.9718,37.0072,4053.3534325073,0
+VALQ.US,D,20190503,000000,37.1471,37.3017,37.1471,37.3017,3832.0029695096,0
+VALQ.US,D,20190506,000000,36.9718,37.1904,36.9718,37.1904,2583.0989810367,0
+VALQ.US,D,20190507,000000,36.8516,36.8516,36.5808,36.6359,2859.2793752356,0
+VALQ.US,D,20190508,000000,36.6753,36.695,36.5434,36.5434,2578.0221355551,0
+VALQ.US,D,20190509,000000,36.1799,36.5208,36.1799,36.5138,2764.8500492779,0
+VALQ.US,D,20190510,000000,36.5995,36.5995,36.5995,36.5995,193.93549739702,0
+VALQ.US,D,20190513,000000,35.8894,35.986,35.8894,35.986,2084.5527547439,0
+VALQ.US,D,20190514,000000,36.3877,36.3877,36.2341,36.2341,332.02569449646,0
+VALQ.US,D,20190515,000000,36.2941,36.3897,36.2941,36.3602,1854.0639698793,0
+VALQ.US,D,20190516,000000,36.6625,36.6625,36.4942,36.4942,532.0534064714,0
+VALQ.US,D,20190517,000000,36.2695,36.5296,36.2695,36.372,8566.6690656473,0
+VALQ.US,D,20190520,000000,36.2439,36.2529,36.1041,36.1662,2465.3161658636,0
+VALQ.US,D,20190521,000000,36.4498,36.4498,36.4252,36.4252,2457.1932130931,0
+VALQ.US,D,20190522,000000,36.306,36.3307,36.2893,36.3307,2025.6613471573,0
+VALQ.US,D,20190523,000000,36.0312,36.0312,35.9002,36.0106,6343.0107447077,0
+VALQ.US,D,20190524,000000,36.04,36.1041,36.04,36.0638,2268.3345611777,0
+VALQ.US,D,20190528,000000,35.981,36.0312,35.5969,35.5969,4411.7787235081,0
+VALQ.US,D,20190529,000000,35.2463,35.2463,35.2266,35.2266,2165.7822824494,0
+VALQ.US,D,20190530,000000,35.3556,35.3556,35.0956,35.1498,2222.6429518433,0
+VALQ.US,D,20190531,000000,34.8051,34.8583,34.7509,34.7509,11849.357354048,0
+VALQ.US,D,20190603,000000,34.8385,35.1281,34.8385,35.1281,4824.0185766138,0
+VALQ.US,D,20190604,000000,35.4324,35.6659,35.4324,35.6659,7007.0621337006,0
+VALQ.US,D,20190605,000000,35.7328,35.8559,35.7328,35.8549,4254.3965135785,0
+VALQ.US,D,20190606,000000,35.8569,36.0746,35.8027,35.9475,5457.6088927171,0
+VALQ.US,D,20190607,000000,36.3257,36.3257,36.1918,36.1918,2700.8817962098,0
+VALQ.US,D,20190610,000000,36.3169,36.3543,36.2292,36.2292,4427.0092599528,0
+VALQ.US,D,20190611,000000,36.4183,36.4183,36.3247,36.3247,970.6928560814,0
+VALQ.US,D,20190612,000000,36.4084,36.4084,36.3503,36.3503,3930.4937718526,0
+VALQ.US,D,20190613,000000,36.5768,36.5768,36.5316,36.5464,2503.9001915238,0
+VALQ.US,D,20190614,000000,36.629,36.629,36.503,36.572,1234.6888211245,0
+VALQ.US,D,20190617,000000,36.568,36.6231,36.5532,36.5532,2577.0067664588,0
+VALQ.US,D,20190618,000000,36.7975,36.7975,36.7127,36.7127,259.93448865778,0
+VALQ.US,D,20190619,000000,36.7127,36.8881,36.7127,36.8881,1357.5484817791,0
+VALQ.US,D,20190620,000000,37.018,37.1471,37.018,37.1471,2179.9974497979,0
+VALQ.US,D,20190621,000000,37.1471,37.1934,37.1471,37.1924,496.51548810022,0
+VALQ.US,D,20190624,000000,37.2495,37.2495,36.9984,36.9984,3286.7497647861,0
+VALQ.US,D,20190625,000000,37.0644,37.0644,36.8063,36.8063,6518.6695983709,0
+VALQ.US,D,20190626,000000,36.7177,36.7177,36.5936,36.5936,3737.5736435519,0
+VALQ.US,D,20190627,000000,36.7373,36.7847,36.7373,36.7463,1269.2113703993,0
+VALQ.US,D,20190628,000000,36.9334,36.9984,36.9058,36.9275,2042.9226217948,0
+VALQ.US,D,20190701,000000,37.026,37.089,36.9806,37.089,1350.4408981049,0
+VALQ.US,D,20190702,000000,37.1983,37.219,37.1422,37.219,2187.1050334721,0
+VALQ.US,D,20190703,000000,37.4928,37.6513,37.4928,37.6513,2197.2587244353,0
+VALQ.US,D,20190705,000000,37.3687,37.5548,37.3687,37.5154,1720.0352491652,0
+VALQ.US,D,20190708,000000,37.4258,37.4563,37.4169,37.4563,1627.6366614001,0
+VALQ.US,D,20190709,000000,37.3874,37.4071,37.3411,37.3854,2936.4474265559,0
+VALQ.US,D,20190710,000000,37.4278,37.5362,37.4278,37.4554,2577.0067664588,0
+VALQ.US,D,20190711,000000,37.3785,37.3785,37.2032,37.3283,176727.02195259,0
+VALQ.US,D,20190712,000000,37.4524,37.546,37.4524,37.5134,4693.0359631885,0
+VALQ.US,D,20190715,000000,37.5282,37.5282,37.4908,37.5105,4350.8565777289,0
+VALQ.US,D,20190716,000000,37.548,37.5646,37.5184,37.5262,7058.8459576129,0
+VALQ.US,D,20190717,000000,37.4169,37.4169,37.2771,37.2771,5032.1692413592,0
+VALQ.US,D,20190718,000000,37.2849,37.5282,37.2849,37.4583,5334.7492320624,0
+VALQ.US,D,20190719,000000,37.5164,37.5646,37.2583,37.2583,5625.1447936098,0
+VALQ.US,D,20190722,000000,37.1234,37.1372,37.1234,37.1372,292.42629974,0
+VALQ.US,D,20190723,000000,37.1894,37.4455,37.1894,37.4288,65981.729986128,0
+VALQ.US,D,20190724,000000,37.5046,37.5952,37.48,37.5736,7827.4803635267,0
+VALQ.US,D,20190725,000000,37.5086,37.5086,37.4317,37.4317,3556.8379444071,0
+VALQ.US,D,20190726,000000,37.475,37.5736,37.475,37.5726,1683.4819616977,0
+VALQ.US,D,20190729,000000,37.546,37.6188,37.5233,37.609,6413.0712123537,0
+VALQ.US,D,20190730,000000,37.5184,37.5282,37.4356,37.4938,31375.920445368,0
+VALQ.US,D,20190731,000000,37.5134,37.546,37.2239,37.2239,2282.5497285261,0
+VALQ.US,D,20190801,000000,37.2801,37.4986,36.8319,36.8339,2353.6255652685,0
+VALQ.US,D,20190802,000000,36.634,36.6743,36.5256,36.634,7851.8492218384,0
+VALQ.US,D,20190805,000000,36.0036,36.0036,35.6373,35.7397,12322.519352933,0
+VALQ.US,D,20190806,000000,35.8697,36.043,35.6973,36.0302,6227.2586677272,0
+VALQ.US,D,20190807,000000,35.4778,36.1366,35.4778,36.0933,5953.109011721,0
+VALQ.US,D,20190808,000000,36.3691,36.6271,36.3691,36.6271,1862.1869226499,0
+VALQ.US,D,20190809,000000,36.5158,36.5158,36.2489,36.3819,1573.8220992952,0
+VALQ.US,D,20190812,000000,36.0076,36.0164,35.85,35.9613,3111.0909111228,0
+VALQ.US,D,20190813,000000,36.566,36.566,36.3789,36.3789,1609.3600176663,0
+VALQ.US,D,20190814,000000,35.7741,35.7741,35.3556,35.4236,1613.4214940516,0
+VALQ.US,D,20190815,000000,35.4778,35.5506,35.2709,35.4797,3917.2939736005,0
+VALQ.US,D,20190816,000000,35.9022,35.9416,35.9022,35.9386,516.82287002661,0
+VALQ.US,D,20190819,000000,36.3021,36.4045,36.3021,36.3592,3139.5212458198,0
+VALQ.US,D,20190820,000000,36.2105,36.2105,35.9978,35.9978,15493.517040739,0
+VALQ.US,D,20190821,000000,36.2933,36.3947,36.2933,36.3947,28785.713880657,0
+VALQ.US,D,20190822,000000,36.3572,36.569,36.3119,36.5542,8841.8340907499,0
+VALQ.US,D,20190823,000000,36.434,36.434,35.4916,35.4916,18195.414206045,0
+VALQ.US,D,20190826,000000,35.8303,35.8855,35.7417,35.8471,2218.581475458,0
+VALQ.US,D,20190827,000000,36.0164,36.0164,35.6274,35.6353,6330.8263155518,0
+VALQ.US,D,20190828,000000,35.8116,35.9032,35.8107,35.8865,4034.0614196772,0
+VALQ.US,D,20190829,000000,36.2292,36.2843,36.1396,36.2371,7134.9986398368,0
+VALQ.US,D,20190830,000000,36.4409,36.497,36.3513,36.374,10503.993301425,0
+VALQ.US,D,20190903,000000,36.2006,36.3021,36.043,36.3001,8824.5728161124,0
+VALQ.US,D,20190904,000000,36.565,36.6773,36.565,36.6773,6283.1039680248,0
+VALQ.US,D,20190905,000000,37.026,37.1087,37.018,37.018,8564.6383274546,0
+VALQ.US,D,20190906,000000,37.1845,37.1934,37.1471,37.1471,3028.8460143209,0
+VALQ.US,D,20190909,000000,37.2397,37.474,37.2397,37.474,4275.7192646012,0
+VALQ.US,D,20190910,000000,37.483,37.7557,37.483,37.7557,2663.3131396459,0
+VALQ.US,D,20190911,000000,37.8709,38.0846,37.8709,38.0846,3088.7527910038,0
+VALQ.US,D,20190912,000000,38.0472,38.1388,37.9714,38.064,5457.6088927171,0
+VALQ.US,D,20190913,000000,38.13,38.1566,37.9694,37.993,3227.8583571996,0
+VALQ.US,D,20190916,000000,38.0571,38.0571,37.9153,37.9902,4785.4345509536,0
+VALQ.US,D,20190917,000000,38.0768,38.0768,37.8995,38.0276,11838.188293988,0
+VALQ.US,D,20190918,000000,37.8808,37.9428,37.7765,37.9428,11091.892008194,0
+VALQ.US,D,20190919,000000,38.0571,38.0571,37.9241,37.9241,4527.5308004885,0
+VALQ.US,D,20190920,000000,38.0571,38.0936,37.8808,37.9054,11438.132870039,0
+VALQ.US,D,20190923,000000,37.9005,37.9636,37.8434,37.8956,6743.0661686575,0
+VALQ.US,D,20190924,000000,37.9448,37.9636,37.6248,37.7252,3744.6812272262,0
+VALQ.US,D,20190925,000000,37.7745,37.935,37.7577,37.9035,4174.1823549693,0
+VALQ.US,D,20190926,000000,38.0482,38.0482,37.7025,37.9074,24665.346087793,0
+VALQ.US,D,20190927,000000,38.0196,38.0196,37.7065,37.8523,2294.734157682,0
+VALQ.US,D,20190930,000000,38.0778,38.132,38.0384,38.0384,5920.6172006388,0
+VALQ.US,D,20191001,000000,37.9251,37.9251,37.6444,37.6444,2032.7689308316,0
+VALQ.US,D,20191002,000000,37.1973,37.217,36.9738,37.0082,9251.0278365666,0
+VALQ.US,D,20191003,000000,36.9886,37.1343,36.9265,37.1343,3221.7661426216,0
+VALQ.US,D,20191004,000000,37.2987,37.548,37.217,37.548,4642.2675083726,0
+VALQ.US,D,20191007,000000,37.475,37.6454,37.4524,37.4524,4180.2745695472,0
+VALQ.US,D,20191008,000000,37.0014,37.1973,36.9009,36.9009,2750.6348819294,0
+VALQ.US,D,20191009,000000,37.1067,37.1609,37.0772,37.1412,1839.8488025309,0
+VALQ.US,D,20191010,000000,37.4317,37.4317,37.3067,37.3441,3478.6545239905,0
+VALQ.US,D,20191011,000000,37.8611,38.0196,37.7921,37.7921,3894.9558534814,0
+VALQ.US,D,20191014,000000,37.6356,37.7025,37.6356,37.7025,945.30862867342,0
+VALQ.US,D,20191015,000000,37.9074,37.9163,37.868,37.868,541.19172833827,0
+VALQ.US,D,20191016,000000,37.9163,37.935,37.8039,37.8345,4444.2705345903,0
+VALQ.US,D,20191017,000000,37.9724,37.9724,37.8335,37.9271,14267.966541481,0
+VALQ.US,D,20191018,000000,38.0196,38.0482,37.9448,38.0286,2411.5016037587,0
+VALQ.US,D,20191021,000000,38.2433,38.2827,38.1979,38.2827,2091.6603384181,0
+VALQ.US,D,20191022,000000,38.4422,38.5328,38.4422,38.4589,1886.5557809616,0
+VALQ.US,D,20191023,000000,38.4126,38.4816,38.4028,38.4816,2655.1901868754,0
+VALQ.US,D,20191024,000000,38.4126,38.4865,38.3723,38.4865,2436254.2715888,0
+VALQ.US,D,20191025,000000,38.5052,38.647,38.4855,38.5712,4935.7091772089,0
+VALQ.US,D,20191028,000000,38.7947,38.7947,38.6854,38.6854,720.91205838682,0
+VALQ.US,D,20191029,000000,38.7387,38.7623,38.6933,38.6963,1048.876276498,0
+VALQ.US,D,20191030,000000,38.5643,38.7287,38.5634,38.7179,20192.645218505,0
+VALQ.US,D,20191031,000000,38.58,38.58,38.4589,38.5486,5463.701107295,0
+VALQ.US,D,20191101,000000,38.9395,38.9927,38.9149,38.9927,13568.377234117,0
+VALQ.US,D,20191104,000000,39.2625,39.2813,39.2429,39.2635,5170.2594384587,0
+VALQ.US,D,20191105,000000,39.5246,39.5246,39.2981,39.3571,33756.960976236,0
+VALQ.US,D,20191106,000000,39.5718,41.1141,39.2813,39.3453,66343.201384417,0
+VALQ.US,D,20191107,000000,39.5147,39.5147,39.3699,39.3699,1942.4010812591,0
+VALQ.US,D,20191108,000000,39.3275,39.5058,39.2527,39.4871,11962.06332374,0
+VALQ.US,D,20191111,000000,39.4005,39.43,39.3571,39.3965,30575.809597468,0
+VALQ.US,D,20191112,000000,39.5344,39.5344,39.3502,39.3502,36078.094730423,0
+VALQ.US,D,20191113,000000,39.2911,39.4014,39.2429,39.3433,26654.454147482,0
+VALQ.US,D,20191114,000000,39.3926,39.4388,39.3463,39.4231,4842.2952203475,0
+VALQ.US,D,20191115,000000,39.5492,39.7294,39.5492,39.6979,76758.857574462,0
+VALQ.US,D,20191118,000000,39.6545,39.7461,39.6545,39.6801,27360.135669424,0
+VALQ.US,D,20191119,000000,39.5994,39.6004,39.5324,39.5324,10321.226864087,0
+VALQ.US,D,20191120,000000,39.4842,39.496,39.3837,39.4605,2262.2423465998,0
+VALQ.US,D,20191121,000000,39.3798,39.5058,39.3798,39.4418,18112.153940146,0
+VALQ.US,D,20191122,000000,39.5531,39.5896,39.5058,39.5068,3179.1206405762,0
+VALQ.US,D,20191125,000000,39.6545,39.7569,39.6545,39.755,3733.5121671667,0
+VALQ.US,D,20191126,000000,39.7569,39.8043,39.692,39.7855,6453.6859762065,0
+VALQ.US,D,20191127,000000,39.8515,39.9342,39.7855,39.9283,7045.6461593607,0
+VALQ.US,D,20191129,000000,39.9165,39.9165,39.7057,39.7057,5354.0412448925,0
+VALQ.US,D,20191202,000000,39.627,39.627,39.433,39.433,11826.003864832,0
+VALQ.US,D,20191203,000000,39.0468,39.1887,38.9918,39.1345,11848.341984952,0
+VALQ.US,D,20191204,000000,39.4684,39.5246,39.366,39.366,2981.1236667939,0
+VALQ.US,D,20191205,000000,39.3965,39.4615,39.3374,39.4615,16312.919901468,0
+VALQ.US,D,20191206,000000,39.8791,39.8791,39.7629,39.7629,1750.4963220547,0
+VALQ.US,D,20191209,000000,39.7491,39.8141,39.692,39.692,15075.184973055,0
+VALQ.US,D,20191210,000000,39.6821,39.7038,39.5718,39.628,35752.161250505,0
+VALQ.US,D,20191211,000000,39.8141,39.8141,39.6073,39.6457,8345.3186026496,0
+VALQ.US,D,20191212,000000,40.0564,40.0564,39.8417,40.013,16598.238617534,0
+VALQ.US,D,20191213,000000,40.0938,40.0938,39.8417,39.886,6204.9205476082,0
+VALQ.US,D,20191216,000000,40.1401,40.2907,40.1401,40.21,20139.846025496,0
+VALQ.US,D,20191217,000000,40.2513,40.2543,40.1824,40.1824,5211.8895714078,0
+VALQ.US,D,20191218,000000,40.1962,40.2819,40.1962,40.2513,4938.7552844979,0
+VALQ.US,D,20191219,000000,40.2907,40.3833,40.2829,40.3016,23958.649196754,0
+VALQ.US,D,20191220,000000,40.4878,40.6266,40.4878,40.5922,5458.6242618134,0
+VALQ.US,D,20191223,000000,40.5931,40.6178,40.5428,40.5428,4252.3657753859,0
+VALQ.US,D,20191224,000000,40.597,40.597,40.5292,40.5292,5831.2647201627,0
+VALQ.US,D,20191226,000000,40.6266,40.6325,40.5458,40.5872,4957.0319282316,0
+VALQ.US,D,20191227,000000,40.664,40.664,40.5724,40.5724,6686.2054992636,0
+VALQ.US,D,20191230,000000,40.4592,40.5704,40.4454,40.4493,2512.0231442943,0
+VALQ.US,D,20191231,000000,40.4493,40.5803,40.4493,40.5803,8448.8862504742,0
+VALQ.US,D,20200102,000000,40.7025,40.7025,40.3587,40.5438,23871.327454471,0
+VALQ.US,D,20200103,000000,40.2435,40.3557,40.2435,40.2897,2210.4585226875,0
+VALQ.US,D,20200106,000000,39.9687,40.3163,39.9687,40.2917,4265.5655736381,0
+VALQ.US,D,20200107,000000,40.3823,40.3823,40.2573,40.2809,2475.4698568268,0
+VALQ.US,D,20200108,000000,40.4011,40.531,40.2543,40.4109,6441.5015470507,0
+VALQ.US,D,20200109,000000,40.4808,40.4966,40.4198,40.4966,4056.3995397962,0
+VALQ.US,D,20200110,000000,40.7025,40.7025,40.5054,40.5054,10000.37022965,0
+VALQ.US,D,20200113,000000,40.5704,40.664,40.4868,40.6552,24575.993607317,0
+VALQ.US,D,20200114,000000,40.6926,40.7753,40.6483,40.7585,2905.9863536663,0
+VALQ.US,D,20200115,000000,40.8285,40.8285,40.7419,40.7419,2429.7782474925,0
+VALQ.US,D,20200116,000000,40.9841,41.0934,40.9536,41.0904,1984.0312142082,0
+VALQ.US,D,20200117,000000,41.1446,41.1624,41.117,41.1624,1380.9019709945,0
+VALQ.US,D,20200121,000000,40.9181,41.0904,40.9181,41.0018,6039.4153849081,0
+VALQ.US,D,20200122,000000,41.2027,41.2273,40.992,41.0206,40809.714719272,0
+VALQ.US,D,20200123,000000,40.9024,41.1535,40.8235,41.1535,20016.986364842,0
+VALQ.US,D,20200124,000000,41.1712,41.1712,40.5704,40.7281,3442.101236523,0
+VALQ.US,D,20200127,000000,40.0908,40.2879,40.0622,40.1007,20945.033718878,0
+VALQ.US,D,20200128,000000,40.2887,40.6364,40.2425,40.5144,8833.7111379793,0
+VALQ.US,D,20200129,000000,40.4395,40.4395,40.2327,40.2327,1428.6243185215,0
+VALQ.US,D,20200130,000000,40.0258,40.1598,39.7531,40.1598,5068.7225288267,0
+VALQ.US,D,20200131,000000,39.7619,39.7767,39.4152,39.4152,965.61601059981,0
+VALQ.US,D,20200203,000000,39.7993,39.8978,39.5954,39.5954,6985.7393826779,0
+VALQ.US,D,20200204,000000,40.1864,40.2327,40.1292,40.1292,2253.1040247329,0
+VALQ.US,D,20200205,000000,40.664,40.928,40.5606,40.9043,3380.1637216475,0
+VALQ.US,D,20200206,000000,41.0492,41.0492,40.925,40.925,5205.7973568299,0
+VALQ.US,D,20200207,000000,40.664,40.7025,40.604,40.604,2996.3542032387,0
+VALQ.US,D,20200210,000000,40.5222,40.7931,40.5222,40.7931,3938.6167246232,0
+VALQ.US,D,20200211,000000,41.1072,41.1535,40.9832,41.054,11145.706570298,0
+VALQ.US,D,20200212,000000,41.3968,41.4135,41.3445,41.4135,5267.7348717054,0
+VALQ.US,D,20200213,000000,41.119,41.3475,41.119,41.2619,19363.088666812,0
+VALQ.US,D,20200214,000000,41.4253,41.4253,41.0018,41.0708,4807.7726710726,0
+VALQ.US,D,20200218,000000,41.0018,41.0018,40.7675,40.928,8977.8935496567,0
+VALQ.US,D,20200219,000000,41.058,41.0866,40.993,41.0235,5030.1385031666,0
+VALQ.US,D,20200220,000000,40.9083,41.0876,40.9083,41.058,2008.4000725199,0
+VALQ.US,D,20200221,000000,40.6926,40.8433,40.6926,40.7595,879.30963741265,0
+VALQ.US,D,20200224,000000,39.8367,39.8653,39.3945,39.5412,13712.559645794,0
+VALQ.US,D,20200225,000000,39.4605,39.4605,38.2689,38.2875,3908.1556517336,0
+VALQ.US,D,20200226,000000,38.581,38.7229,37.8631,37.8631,2579.0375046514,0
+VALQ.US,D,20200227,000000,37.4228,37.5164,36.4724,36.4724,6869.9873056975,0
+VALQ.US,D,20200228,000000,35.5604,35.7604,34.9794,35.6747,12242.305194323,0
+VALQ.US,D,20200302,000000,36.3316,37.2564,35.7328,37.2564,18566.023926201,0
+VALQ.US,D,20200303,000000,36.9265,37.0654,36.0716,36.3563,8325.0112207233,0
+VALQ.US,D,20200304,000000,36.8674,37.7627,36.8457,37.7627,62588.366466228,0
+VALQ.US,D,20200305,000000,36.895,37.1638,36.4311,36.5464,11488.901324854,0
+VALQ.US,D,20200306,000000,35.7111,36.2587,35.5782,36.2135,3018.6923233578,0
+VALQ.US,D,20200309,000000,34.2447,34.4259,33.5524,33.5524,7323.8572917523,0
+VALQ.US,D,20200310,000000,34.483,34.7046,33.1544,34.7046,7658.9290935377,0
+VALQ.US,D,20200311,000000,33.3179,33.6331,32.7418,32.922,11648.314272977,0
+VALQ.US,D,20200312,000000,30.9178,30.9178,29.604,29.608,7973.6935133967,0
+VALQ.US,D,20200313,000000,31.031,31.5018,29.6434,31.4998,7498.5007763192,0
+VALQ.US,D,20200316,000000,27.3664,29.7537,27.3664,28.1376,88492.46285153,0
+VALQ.US,D,20200317,000000,28.3523,29.4809,28.3523,29.4267,12333.688412992,0
+VALQ.US,D,20200318,000000,28.1356,28.5955,26.608,27.9298,46976.051241219,0
+VALQ.US,D,20200319,000000,27.7239,28.1306,27.5161,27.7574,6374.4871866936,0
+VALQ.US,D,20200320,000000,27.8027,27.8579,26.417,26.417,3712.1894161439,0
+VALQ.US,D,20200323,000000,26.2613,26.2613,25.1672,25.5986,6675.0364392041,0
+VALQ.US,D,20200324,000000,26.8227,27.7583,26.7971,27.7583,6881.156365757,0
+VALQ.US,D,20200325,000000,27.4658,29.4691,27.4658,28.5256,26047.263427883,0
+VALQ.US,D,20200326,000000,28.6595,30.3643,28.6595,30.3643,79280.019040623,0
+VALQ.US,D,20200327,000000,29.3056,29.7084,29.3056,29.3637,17491.763422295,0
+VALQ.US,D,20200330,000000,29.4444,30.2304,29.4444,30.2304,9509.9469561281,0
+VALQ.US,D,20200331,000000,30.0954,30.2825,29.6867,29.6867,3348.6872796616,0
+VALQ.US,D,20200401,000000,28.6969,28.7561,28.107,28.2409,3557.8533135034,0
+VALQ.US,D,20200402,000000,28.5443,28.5443,28.0224,28.5196,4144.736651176,0
+VALQ.US,D,20200403,000000,28.0992,28.111,27.7347,27.9583,3637.0521030163,0
+VALQ.US,D,20200406,000000,29.4642,30.0896,29.3213,30.0896,9981.0782168203,0
+VALQ.US,D,20200407,000000,31.2349,31.2349,30.3013,30.3013,5159.0903783992,0
+VALQ.US,D,20200408,000000,30.3919,31.3955,30.3821,31.3906,9214.4745490991,0
+VALQ.US,D,20200409,000000,32.0386,32.4286,31.7283,32.0198,5830.2493510663,0
+VALQ.US,D,20200413,000000,31.9362,31.9362,31.0774,31.3837,6105.4143761689,0
+VALQ.US,D,20200414,000000,31.8879,32.1922,31.8879,32.1637,6437.4400706654,0
+VALQ.US,D,20200415,000000,31.5392,31.5392,30.903,31.1542,4741.7736798119,0
+VALQ.US,D,20200416,000000,31.1118,31.2211,30.8183,31.2211,21390.780752162,0
+VALQ.US,D,20200417,000000,32.0583,32.1735,31.8298,32.1735,9906.956272789,0
+VALQ.US,D,20200420,000000,31.5482,31.9904,31.5206,31.5314,10213.597739877,0
+VALQ.US,D,20200421,000000,30.97,30.97,30.6086,30.6322,32676.608257753,0
+VALQ.US,D,20200422,000000,31.035,31.103,30.9158,31.0932,1929.201283007,0
+VALQ.US,D,20200423,000000,31.5008,31.5294,31.1552,31.1552,3909.1710208299,0
+VALQ.US,D,20200424,000000,31.168,31.6427,31.098,31.558,4974.293202869,0
+VALQ.US,D,20200427,000000,32.077,32.406,31.9746,32.406,2983.1544049866,0
+VALQ.US,D,20200428,000000,32.7113,32.9398,32.6709,32.6709,6991.8315972558,0
+VALQ.US,D,20200429,000000,33.3947,33.8221,33.3357,33.7345,4570.1763025339,0
+VALQ.US,D,20200430,000000,33.6124,33.6124,32.8403,32.9437,3660.4055922317,0
+VALQ.US,D,20200501,000000,32.1607,32.1627,31.8111,31.8111,4456.4549637461,0
+VALQ.US,D,20200504,000000,31.5944,31.7983,31.551,31.7983,2400.3325436992,0
+VALQ.US,D,20200505,000000,32.0682,32.3774,32.0318,32.0318,7468.0397034296,0
+VALQ.US,D,20200506,000000,31.9263,31.9686,31.6043,31.6092,4191.4436296067,0
+VALQ.US,D,20200507,000000,32.0386,32.3045,31.8909,31.8909,6470.9472508439,0
+VALQ.US,D,20200508,000000,32.4572,32.8196,32.3991,32.8196,3121.244602086,0
+VALQ.US,D,20200511,000000,32.3557,32.7447,32.3557,32.6256,1278.3496922662,0
+VALQ.US,D,20200512,000000,32.4886,32.6374,31.8377,31.8377,21866.988858335,0
+VALQ.US,D,20200513,000000,31.3777,31.4704,30.7947,30.9178,6052.6151831603,0
+VALQ.US,D,20200514,000000,30.4185,31.3009,30.3771,31.3009,4285.8729555644,0
+VALQ.US,D,20200515,000000,31.2349,31.3965,30.9267,31.3896,3406.5633181518,0
+VALQ.US,D,20200518,000000,32.3527,32.992,32.3527,32.9023,2621.6830066968,0
+VALQ.US,D,20200519,000000,32.7683,33.0058,32.594,32.594,2157.6593296789,0
+VALQ.US,D,20200520,000000,33.0234,33.1859,33.0234,33.0402,1434.7165330994,0
+VALQ.US,D,20200521,000000,33.1092,33.1092,32.923,32.9555,2886.6943408362,0
+VALQ.US,D,20200522,000000,32.7683,32.9299,32.7447,32.9122,1026.538156379,0
+VALQ.US,D,20200526,000000,33.9926,34.0468,33.8113,33.8113,4422.9477835676,0
+VALQ.US,D,20200527,000000,34.5214,34.6711,34.1905,34.6711,4128.4907456349,0
+VALQ.US,D,20200528,000000,34.6524,34.6918,34.2634,34.2634,38991.188667764,0
+VALQ.US,D,20200529,000000,33.9728,34.418,33.9138,34.4151,4115.2909473828,0
+VALQ.US,D,20200601,000000,34.2457,34.5598,34.2093,34.5598,3066.4146708848,0
+VALQ.US,D,20200602,000000,34.5874,34.9045,34.5874,34.9045,10975.124562117,0
+VALQ.US,D,20200603,000000,35.4689,35.7043,35.4314,35.6471,9044.9079100138,0
+VALQ.US,D,20200604,000000,35.4778,35.8569,35.4541,35.8195,5708.405059508,0
+VALQ.US,D,20200605,000000,37.0122,37.3313,36.7757,36.8507,18111.13857105,0
+VALQ.US,D,20200608,000000,37.2653,37.672,37.2446,37.672,8799.1885887044,0
+VALQ.US,D,20200609,000000,36.7611,36.9846,36.7611,36.8703,4836.2030057696,0
+VALQ.US,D,20200610,000000,36.6054,36.6054,36.1819,36.1819,4933.6784390163,0
+VALQ.US,D,20200611,000000,35.0228,35.0228,33.6567,33.7227,8502.7008125792,0
+VALQ.US,D,20200612,000000,34.7017,34.7017,33.7641,34.2497,6306.4574572402,0
+VALQ.US,D,20200615,000000,33.4794,34.551,33.4794,34.4692,7157.3367599559,0
+VALQ.US,D,20200616,000000,35.6107,35.6402,35.1182,35.1232,3005.4925251056,0
+VALQ.US,D,20200617,000000,35.0128,35.1547,34.8327,34.8327,4547.8381824149,0
+VALQ.US,D,20200618,000000,34.8021,34.8337,34.616,34.6662,3648.2211630758,0
+VALQ.US,D,20200619,000000,35.0513,35.0513,34.4928,34.5854,6166.3365219481,0
+VALQ.US,D,20200622,000000,34.3097,34.5018,34.2673,34.5018,3142.5673531087,0
+VALQ.US,D,20200623,000000,34.7095,34.8257,34.5904,34.5904,3478.6545239905,0
+VALQ.US,D,20200624,000000,33.9492,33.9591,33.4528,33.5592,4397.5635561596,0
+VALQ.US,D,20200625,000000,33.4726,33.8045,33.2529,33.8045,8343.287864457,0
+VALQ.US,D,20200626,000000,33.6429,33.7099,33.2145,33.2145,7630.4987588407,0
+VALQ.US,D,20200629,000000,33.3396,33.8852,33.3396,33.8852,22176.676432713,0
+VALQ.US,D,20200630,000000,34.1846,34.3914,34.1501,34.3914,4628.0523410241,0
+VALQ.US,D,20200701,000000,34.3501,34.551,34.0832,34.1009,2072.368325588,0
+VALQ.US,D,20200702,000000,34.8159,34.8159,34.2673,34.2673,878.29426831633,0
+VALQ.US,D,20200706,000000,34.8819,34.8829,34.5214,34.6879,3657.3594849427,0
+VALQ.US,D,20200707,000000,34.3796,34.4634,34.1157,34.1157,6941.0631424398,0
+VALQ.US,D,20200708,000000,34.2407,34.2437,33.9482,34.1698,7177.6441418823,0
+VALQ.US,D,20200709,000000,33.4144,33.569,33.38,33.4824,2875.5252807767,0
+VALQ.US,D,20200710,000000,33.5306,34.1383,33.5306,34.1383,7509.6698363787,0
+VALQ.US,D,20200713,000000,34.4732,34.6928,34.1629,34.1629,7854.8953291273,0
+VALQ.US,D,20200714,000000,33.9591,34.6662,33.9591,34.6662,1515.946060805,0
+VALQ.US,D,20200715,000000,35.0986,35.4944,35.0986,35.4127,1306.7800269631,0
+VALQ.US,D,20200716,000000,35.2749,35.5398,35.2375,35.4177,9443.9479648673,0
+VALQ.US,D,20200717,000000,35.464,35.4728,35.4462,35.4728,1188.9972117901,0
+VALQ.US,D,20200720,000000,35.1616,35.2276,35.132,35.1586,8027.5080755017,0
+VALQ.US,D,20200721,000000,35.7397,35.7397,35.5014,35.5014,1423.5474730399,0
+VALQ.US,D,20200722,000000,35.6097,35.7869,35.6097,35.7869,1396.1325074393,0
+VALQ.US,D,20200723,000000,35.9505,35.9603,35.7761,35.7761,2678.5436760907,0
+VALQ.US,D,20200724,000000,35.7595,35.7595,35.395,35.4374,5013.8925976255,0
+VALQ.US,D,20200727,000000,35.4561,35.5979,35.4561,35.5979,1192.043319079,0
+VALQ.US,D,20200728,000000,35.5024,35.531,35.3172,35.3172,969.67748698508,0
+VALQ.US,D,20200729,000000,35.5476,35.8017,35.5476,35.8017,6904.5098549723,0
+VALQ.US,D,20200730,000000,35.4561,35.6048,35.4561,35.5654,3469.5162021236,0
+VALQ.US,D,20200731,000000,35.2749,35.4452,35.1035,35.4452,2626.7598521784,0
+VALQ.US,D,20200803,000000,35.4088,35.7515,35.4088,35.6471,3017.6769542614,0
+VALQ.US,D,20200804,000000,35.8087,35.8087,35.8007,35.8007,610.236826888,0
+VALQ.US,D,20200805,000000,36.0933,36.0933,36.0096,36.0096,4937.7399154015,0
+VALQ.US,D,20200806,000000,35.98,35.98,35.9288,35.9288,1531.1765972497,0
+VALQ.US,D,20200807,000000,36.047,36.3385,36.0144,36.3385,2797.3418603601,0
+VALQ.US,D,20200810,000000,36.7423,36.8211,36.7423,36.8211,1700.7432363351,0
+VALQ.US,D,20200811,000000,36.9816,37.2849,36.6842,36.6842,5007.8003830476,0
+VALQ.US,D,20200812,000000,36.89,37.0338,36.89,36.9796,5079.8915888863,0
+VALQ.US,D,20200813,000000,36.7207,36.7335,36.6104,36.6999,3590.3451245856,0
+VALQ.US,D,20200814,000000,36.8753,36.8841,36.8014,36.8014,2011.4461798089,0
+VALQ.US,D,20200817,000000,36.8851,36.8851,36.7857,36.7857,3763.9732400562,0
+VALQ.US,D,20200818,000000,36.9619,36.9619,36.5818,36.6123,2185.0742952795,0
+VALQ.US,D,20200819,000000,36.4744,36.8664,36.4744,36.5956,1896.7094719248,0
+VALQ.US,D,20200820,000000,36.4646,36.4744,36.3641,36.3897,2838.9719933092,0
+VALQ.US,D,20200821,000000,36.3139,36.4183,36.3139,36.3848,5411.9172833827,0
+VALQ.US,D,20200824,000000,36.6104,36.9186,36.6104,36.9186,5542.8998968079,0
+VALQ.US,D,20200825,000000,36.8113,36.8113,36.7187,36.8014,2647.0672341048,0
+VALQ.US,D,20200826,000000,36.7226,36.7403,36.6645,36.7403,2678.5436760907,0
+VALQ.US,D,20200827,000000,36.895,37.0092,36.8536,36.9324,8398.1177956583,0
+VALQ.US,D,20200828,000000,36.9383,37.1786,36.9383,37.1786,2405.4093891808,0
+VALQ.US,D,20200831,000000,37.1136,37.1333,36.9816,37.0338,2570.9145518809,0
+VALQ.US,D,20200901,000000,36.9718,36.9816,36.828,36.9402,4557.9918733781,0
+VALQ.US,D,20200902,000000,37.3263,37.7015,37.3233,37.7015,19439.241349037,0
+VALQ.US,D,20200903,000000,37.0378,37.0426,36.6014,36.6418,3983.2929648612,0
+VALQ.US,D,20200904,000000,36.114,36.6941,36.114,36.5552,3864.4947805919,0
+VALQ.US,D,20200908,000000,36.113,36.2272,35.8027,35.8027,3098.906481967,0
+VALQ.US,D,20200909,000000,36.2282,36.372,36.1425,36.3001,11039.092815185,0
+VALQ.US,D,20200910,000000,36.1681,36.178,35.7693,35.7801,2272.396037563,0
+VALQ.US,D,20200911,000000,36.0282,36.0352,35.7309,35.9268,1360.5945890681,0
+VALQ.US,D,20200914,000000,36.3828,36.4646,36.3523,36.4498,6431.3478560875,0
+VALQ.US,D,20200915,000000,36.6941,36.7137,36.4557,36.4557,1962.7084631855,0
+VALQ.US,D,20200916,000000,36.7226,36.7877,36.563,36.568,2594.2680410962,0
+VALQ.US,D,20200917,000000,36.4134,36.5818,36.3415,36.4409,10684.72900057,0
+VALQ.US,D,20200918,000000,36.5138,36.5236,35.9544,36.1662,2149.5363769083,0
+VALQ.US,D,20200921,000000,35.3891,35.4137,35.1124,35.4137,3413.670901826,0
+VALQ.US,D,20200922,000000,35.5408,35.6619,35.4502,35.6619,2354.6409343648,0
+VALQ.US,D,20200923,000000,35.658,35.7141,34.9912,34.9912,2756.7270965073,0
+VALQ.US,D,20200924,000000,34.9863,35.3457,34.8129,35.0454,2605.4371011557,0
+VALQ.US,D,20200925,000000,35.0394,35.457,35.0394,35.457,16595.192510246,0
+VALQ.US,D,20200928,000000,36.0312,36.1268,35.9928,36.041,2313.0108014157,0
+VALQ.US,D,20200929,000000,36.0706,36.0706,35.7879,35.852,868.14057735314,0
+VALQ.US,D,20200930,000000,35.8687,36.3897,35.8687,36.1425,7254.8121932025,0
+VALQ.US,D,20201001,000000,36.1465,36.1967,36.1297,36.1297,1347.3947908159,0
+VALQ.US,D,20201002,000000,36.0126,36.4804,36.0026,36.3247,25396.411837143,0
+VALQ.US,D,20201005,000000,36.6832,36.961,36.6763,36.893,28104.401217026,0
+VALQ.US,D,20201006,000000,37.153,37.3825,36.5985,36.6566,28305.444298097,0
+VALQ.US,D,20201007,000000,37.0564,37.1914,37.0161,37.154,5496.1929183772,0
+VALQ.US,D,20201008,000000,37.3825,37.5026,37.3825,37.4958,6554.2075167421,0
+VALQ.US,D,20201009,000000,37.8237,37.8237,37.54,37.541,3273.5499665339,0
+VALQ.US,D,20201012,000000,37.8434,37.9379,37.8434,37.9035,1589.05263574,0
+VALQ.US,D,20201013,000000,37.8414,37.8414,37.6927,37.6927,789.95715693654,0
+VALQ.US,D,20201014,000000,37.7311,37.8039,37.5224,37.6021,5317.487957425,0
+VALQ.US,D,20201015,000000,37.4406,37.7331,37.3825,37.6887,3384.2251980328,0
+VALQ.US,D,20201016,000000,37.8709,37.8709,37.6897,37.6897,1582.960421162,0
+VALQ.US,D,20201019,000000,37.9862,37.9862,37.1185,37.1185,21151.153645431,0
+VALQ.US,D,20201020,000000,37.4396,37.4396,37.218,37.218,2207.4124153985,0
+VALQ.US,D,20201021,000000,37.2859,37.2859,37.0762,37.0762,10611.622425635,0
+VALQ.US,D,20201022,000000,36.9324,37.2003,36.9324,37.2003,3828.9568622207,0
+VALQ.US,D,20201023,000000,37.3637,37.3637,37.2711,37.3243,2953.7087011933,0
+VALQ.US,D,20201026,000000,36.7393,36.7393,36.5098,36.6192,2363.7792562317,0
+VALQ.US,D,20201027,000000,36.5886,36.5886,36.3533,36.3533,445.74703328424,0
+VALQ.US,D,20201028,000000,35.7181,35.7181,35.1951,35.1951,21614.161953352,0
+VALQ.US,D,20201029,000000,35.1301,35.6727,35.1301,35.4866,5259.6119189348,0
+VALQ.US,D,20201030,000000,35.1577,35.3211,35.073,35.3211,18464.48701657,0
+VALQ.US,D,20201102,000000,35.7191,35.9879,35.7092,35.9879,1731.2043092247,0
+VALQ.US,D,20201103,000000,36.5128,36.8261,36.4764,36.8005,11569.115483464,0
+VALQ.US,D,20201104,000000,36.9905,37.4465,36.9905,37.1008,3384.2251980328,0
+VALQ.US,D,20201105,000000,37.5362,37.7843,37.5362,37.6582,39703.97777338,0
+VALQ.US,D,20201106,000000,37.6021,37.8818,37.3342,37.3342,35147.001269098,0
+VALQ.US,D,20201109,000000,39.7304,39.7304,37.9035,37.9035,33411.735483488,0
+VALQ.US,D,20201110,000000,38.0837,38.4057,38.0837,38.3851,4248.3042990006,0
+VALQ.US,D,20201111,000000,38.2925,38.5121,38.2925,38.3752,19963.171802737,0
+VALQ.US,D,20201112,000000,38.1477,38.2925,37.8424,37.9261,5638.344591862,0
+VALQ.US,D,20201113,000000,38.0926,38.7711,38.0926,38.7711,8869.2490563505,0
+VALQ.US,D,20201116,000000,39.1444,39.4428,39.1444,39.4064,3810.6802184869,0
+VALQ.US,D,20201117,000000,39.0508,39.4615,39.0508,39.2991,4993.5852156991,0
+VALQ.US,D,20201118,000000,39.4428,39.4743,38.9297,38.9297,3734.527536263,0
+VALQ.US,D,20201119,000000,38.8883,39.0222,38.7721,39.0222,2667.3746160312,0
+VALQ.US,D,20201120,000000,38.8007,38.9838,38.8007,38.8253,16079.385009315,0
+VALQ.US,D,20201123,000000,39.2045,39.5009,39.0932,39.3906,15784.927971382,0
+VALQ.US,D,20201124,000000,39.7885,40.1509,39.5974,40.085,17017.586054314,0
+VALQ.US,D,20201125,000000,40.2199,40.2199,39.7815,39.8535,14101.446009684,0
+VALQ.US,D,20201127,000000,40.1234,40.1234,39.8081,39.8712,7921.9096894844,0
+VALQ.US,D,20201130,000000,41.2933,41.2933,39.4251,39.494,16845.988677036,0
+VALQ.US,D,20201201,000000,40.0376,40.1815,39.8456,40.0278,19461.579469155,0
+VALQ.US,D,20201202,000000,39.9323,40.1519,39.8988,40.1519,7284.2578969958,0
+VALQ.US,D,20201203,000000,41.1969,41.1969,40.1283,40.2779,14030.370172942,0
+VALQ.US,D,20201204,000000,40.4208,40.7457,40.4208,40.7261,5850.5567329927,0
+VALQ.US,D,20201207,000000,40.7093,40.7093,40.4336,40.598,7358.3798410271,0
+VALQ.US,D,20201208,000000,40.5832,40.8335,40.5832,40.7704,8425.5327612589,0
+VALQ.US,D,20201209,000000,40.9851,40.9851,40.5734,40.7281,3099.9218510633,0
+VALQ.US,D,20201210,000000,40.53,40.6414,40.4602,40.6059,6255.6890024242,0
+VALQ.US,D,20201211,000000,40.4316,40.4316,40.2159,40.3991,4431.0707363381,0
+VALQ.US,D,20201214,000000,40.6118,40.8817,40.1706,40.1706,7305.5806480185,0
+VALQ.US,D,20201215,000000,40.2779,40.6808,40.2593,40.5852,9471.3629304679,0
+VALQ.US,D,20201216,000000,40.5694,40.6611,40.4602,40.5922,22096.462274104,0
+VALQ.US,D,20201217,000000,40.5922,40.7566,40.5922,40.7566,1740.3426310916,0
+VALQ.US,D,20201218,000000,40.6808,40.6808,40.4119,40.5044,4487.931405732,0
+VALQ.US,D,20201221,000000,39.8604,40.3035,39.6112,40.1844,4304.1495992982,0
+VALQ.US,D,20201222,000000,40.1401,40.4493,40.1401,40.1539,22460.979779683,0
+VALQ.US,D,20201223,000000,40.469,40.6217,40.3981,40.5035,4083.8145053969,0
+VALQ.US,D,20201224,000000,40.4454,40.5252,40.4395,40.5064,2068.3068492027,0
+VALQ.US,D,20201228,000000,40.987,40.987,40.6296,40.6296,3484.7467385684,0
+VALQ.US,D,20201229,000000,40.6611,40.6611,40.3814,40.4779,2911.0631991479,0
+VALQ.US,D,20201230,000000,40.7103,40.7103,40.5252,40.5823,2513.0385133907,0
+VALQ.US,D,20201231,000000,40.6217,40.8285,40.5448,40.8285,2175.9359734126,0
+VALQ.US,D,20210104,000000,40.6069,40.6709,40.1066,40.2997,5475.8855364508,0
+VALQ.US,D,20210105,000000,40.2277,40.5548,40.2277,40.5448,2911.0631991479,0
+VALQ.US,D,20210106,000000,40.5744,41.5662,40.5744,41.4549,5348.9643994109,0
+VALQ.US,D,20210107,000000,41.836,41.836,41.7483,41.8015,9384.0411881845,0
+VALQ.US,D,20210108,000000,41.8557,41.8557,41.446,41.7405,5309.3650046545,0
+VALQ.US,D,20210111,000000,41.6056,41.8459,41.5564,41.7405,11783.358362788,0
+VALQ.US,D,20210112,000000,41.9916,42.0468,41.9916,42.0468,4293.995908335,0
+VALQ.US,D,20210113,000000,42.2024,42.2024,41.8655,41.8951,3242.073524548,0
+VALQ.US,D,20210114,000000,42.2123,42.3481,42.16,42.16,4136.6136984055,0
+VALQ.US,D,20210115,000000,41.9394,42.0586,41.8991,41.9512,6769.4657651618,0
+VALQ.US,D,20210119,000000,42.2605,42.2605,42.0596,42.0882,8709.8361082283,0
+VALQ.US,D,20210120,000000,42.1256,42.4338,42.0586,42.4338,8384.9179974061,0
+VALQ.US,D,20210121,000000,42.55,42.55,42.424,42.424,3495.9157986279,0
+VALQ.US,D,20210122,000000,41.9926,42.2989,41.972,42.2891,5714.4972740859,0
+VALQ.US,D,20210125,000000,42.2221,42.4043,42.2221,42.4043,4521.4385859106,0
+VALQ.US,D,20210126,000000,42.7323,42.7323,42.3127,42.3787,1707.8508200093,0
+VALQ.US,D,20210127,000000,42.1827,42.1827,41.7119,41.7119,12237.228348842,0
+VALQ.US,D,20210128,000000,42.0586,42.2221,41.7897,41.7897,11596.530449065,0
+VALQ.US,D,20210129,000000,41.9906,41.9906,40.9024,40.9122,26329.53603666,0
+VALQ.US,D,20210201,000000,41.0856,41.4411,40.927,41.317,13912.587357769,0
+VALQ.US,D,20210202,000000,41.6243,41.836,41.576,41.576,12059.538756986,0
+VALQ.US,D,20210203,000000,41.836,41.836,41.5258,41.7789,7850.8338527421,0
+VALQ.US,D,20210204,000000,41.8991,42.1344,41.8991,42.1344,2737.4350836773,0
+VALQ.US,D,20210205,000000,42.2793,42.3807,42.2319,42.3285,9284.5350167451,0
+VALQ.US,D,20210208,000000,42.6938,42.8002,42.5462,42.8002,15840.77327168,0
+VALQ.US,D,20210209,000000,42.8287,42.9824,42.8287,42.9509,8002.1238480937,0
+VALQ.US,D,20210210,000000,43.2533,43.2533,42.7283,42.941,12533.716124968,0
+VALQ.US,D,20210211,000000,43.07,43.07,42.8603,42.9647,5618.0372099356,0
+VALQ.US,D,20210212,000000,43.0602,43.1754,43.0218,43.1735,14877.187999273,0
+VALQ.US,D,20210216,000000,43.4453,43.4453,43.0592,43.1173,12018.923993133,0
+VALQ.US,D,20210217,000000,42.9834,43.1282,42.8435,43.0986,7084.2301850209,0
+VALQ.US,D,20210218,000000,42.9627,42.9736,42.6801,42.8011,5973.4163936474,0
+VALQ.US,D,20210219,000000,43.0543,43.0986,42.9893,42.9893,3733.5121671667,0
+VALQ.US,D,20210222,000000,42.9056,43.3389,42.9056,43.1469,4217.843226111,0
+VALQ.US,D,20210223,000000,42.747,43.3113,42.747,43.2089,3441.0858674267,0
+VALQ.US,D,20210224,000000,43.2434,43.7723,43.2434,43.7615,7825.4496253341,0
+VALQ.US,D,20210225,000000,43.6767,43.8895,42.747,42.8888,7775.6965396144,0
+VALQ.US,D,20210226,000000,43.1084,43.1084,42.6751,42.6751,18613.746273729,0
+VALQ.US,D,20210301,000000,43.3301,43.657,43.3301,43.4738,8368.672091865,0
+VALQ.US,D,20210302,000000,43.59,43.59,43.2493,43.2493,8153.4138434453,0
+VALQ.US,D,20210303,000000,43.3015,43.4453,43.075,43.075,6808.049790822,0
+VALQ.US,D,20210304,000000,43.2148,43.2148,42.1295,42.4526,60962.76054302,0
+VALQ.US,D,20210305,000000,43.013,43.5802,42.6554,43.5615,9080.4458283849,0
+VALQ.US,D,20210308,000000,43.7723,44.3612,43.7643,43.9692,6160.2443073702,0
+VALQ.US,D,20210309,000000,44.1879,44.3898,44.0422,44.0559,16694.698681685,0
+VALQ.US,D,20210310,000000,44.376,44.6015,44.376,44.501,8640.7910096786,0
+VALQ.US,D,20210311,000000,44.9186,44.9778,44.7177,44.7945,78142.805652746,0
+VALQ.US,D,20210312,000000,44.8339,45.1796,44.8339,45.1737,8316.8882679527,0
+VALQ.US,D,20210315,000000,45.4308,45.5884,45.2771,45.5884,4565.0994570523,0
+VALQ.US,D,20210316,000000,45.7676,45.7676,45.419,45.419,4417.870938086,0
+VALQ.US,D,20210317,000000,45.3225,45.4968,45.1126,45.4968,5696.2206303522,0
+VALQ.US,D,20210318,000000,45.4593,45.7971,45.222,45.222,4474.7316074799,0
+VALQ.US,D,20210319,000000,45.4308,45.6425,45.2082,45.4574,56579.41215421,0
+VALQ.US,D,20210322,000000,45.5263,45.6819,45.3825,45.5962,2704.943272595,0
+VALQ.US,D,20210323,000000,45.7489,45.7489,44.8566,44.9167,12236.212979746,0
+VALQ.US,D,20210324,000000,45.3717,45.3717,44.6143,44.6143,8374.7643064429,0
+VALQ.US,D,20210325,000000,44.5602,45.2859,44.3671,45.1855,68799.379228414,0
+VALQ.US,D,20210326,000000,45.5746,45.8759,45.2939,45.8759,29313.705810743,0
+VALQ.US,D,20210329,000000,45.7685,46.0198,45.7213,45.7755,3321.272314061,0
+VALQ.US,D,20210330,000000,45.9232,45.9232,45.6484,45.7676,4416.8555689897,0
+VALQ.US,D,20210331,000000,46.1743,46.1743,45.7883,45.7883,7040.5693138791,0
+VALQ.US,D,20210401,000000,46.1162,46.1162,45.8405,46.0729,52689.53314621,0
+VALQ.US,D,20210405,000000,46.6865,46.7633,46.4472,46.7062,25429.91901732,0
+VALQ.US,D,20210406,000000,46.7249,46.8027,46.6372,46.6865,17487.70194591,0
+VALQ.US,D,20210407,000000,46.7062,46.7062,46.527,46.5654,7976.7396206857,0
+VALQ.US,D,20210408,000000,46.9957,46.9957,46.5122,46.7062,12634.237665503,0
+VALQ.US,D,20210409,000000,46.8795,46.9878,46.7692,46.9878,8399.1331647546,0
+VALQ.US,D,20210412,000000,47.2183,47.2183,46.9573,47.0489,10481.655181306,0
+VALQ.US,D,20210413,000000,46.9091,46.9573,46.7811,46.9504,6288.1808135064,0
+VALQ.US,D,20210414,000000,46.7839,47.1513,46.7839,46.9396,9248.997098374,0
+VALQ.US,D,20210415,000000,47.1513,47.3395,47.1513,47.3069,13981.632456319,0
+VALQ.US,D,20210416,000000,47.5344,47.6625,47.5344,47.6122,13500.347504663,0
+VALQ.US,D,20210419,000000,47.8467,47.8467,47.3779,47.4399,5044.3536705151,0
+VALQ.US,D,20210420,000000,47.4113,47.4113,47.0528,47.2311,8534.1772545651,0
+VALQ.US,D,20210421,000000,47.3631,47.6497,47.2271,47.6497,15600.130795853,0
+VALQ.US,D,20210422,000000,47.8663,47.8663,47.171,47.3029,15085.338664018,0
+VALQ.US,D,20210423,000000,47.2655,47.7206,47.2655,47.6516,11208.65945427,0
+VALQ.US,D,20210426,000000,47.9717,47.9717,47.6201,47.6201,5089.0299107531,0
+VALQ.US,D,20210427,000000,47.8467,47.8467,47.5955,47.7285,7631.5141279371,0
+VALQ.US,D,20210428,000000,47.8083,47.8181,47.6418,47.6428,6130.7986035769,0
+VALQ.US,D,20210429,000000,48.0692,48.1254,47.7491,48.08,85098.083962534,0
+VALQ.US,D,20210430,000000,47.8663,47.8752,47.625,47.6694,68108.928242917,0
+VALQ.US,D,20210503,000000,47.6625,48.3293,47.6625,48.1549,14469.009622552,0
+VALQ.US,D,20210504,000000,48.0978,48.1943,47.8279,48.1943,9683.5750715987,0
+VALQ.US,D,20210505,000000,48.3873,48.3873,48.1776,48.2229,2949.647224808,0
+VALQ.US,D,20210506,000000,48.2918,48.6148,48.1165,48.6148,11691.975144118,0
+VALQ.US,D,20210507,000000,48.7931,49.0364,48.7931,49.0364,2007.3847034236,0
+VALQ.US,D,20210510,000000,49.2659,49.5376,49.0412,49.0452,5156.0442711102,0
+VALQ.US,D,20210511,000000,48.4652,48.5606,48.1913,48.4218,7741.1739903396,0
+VALQ.US,D,20210512,000000,48.2918,48.2918,47.3424,47.3424,11230.99757439,0
+VALQ.US,D,20210513,000000,47.5374,48.2819,47.5374,48.1264,4706.2357614407,0
+VALQ.US,D,20210514,000000,48.4848,48.7655,48.4848,48.6966,4158.9518185245,0
+VALQ.US,D,20210517,000000,48.6099,48.6582,48.5706,48.5912,3747.7273345151,0
+VALQ.US,D,20210518,000000,48.7655,48.7655,48.1746,48.1746,7251.7660859136,0
+VALQ.US,D,20210519,000000,47.498,47.9323,47.3631,47.9323,11911.294868924,0
+VALQ.US,D,20210520,000000,47.9619,48.2918,47.9619,48.2199,3794.4343129458,0
+VALQ.US,D,20210521,000000,48.4454,48.5596,48.2829,48.2829,3376.1022452622,0
+VALQ.US,D,20210524,000000,48.4937,48.6582,48.4937,48.541,15382.84180924,0
+VALQ.US,D,20210525,000000,48.7359,48.7359,48.2563,48.2563,6379.5640321752,0
+VALQ.US,D,20210526,000000,48.4652,48.4937,48.2721,48.4031,3986.3390721502,0
+VALQ.US,D,20210527,000000,48.6631,48.6867,48.5568,48.5568,8406.2407484288,0
+VALQ.US,D,20210528,000000,48.5804,48.5902,48.5232,48.5272,8916.9714038775,0
+VALQ.US,D,20210601,000000,48.8896,48.8896,48.4415,48.5568,4767.1579072199,0
+VALQ.US,D,20210602,000000,48.7743,48.7743,48.5518,48.6838,5903.3559260013,0
+VALQ.US,D,20210603,000000,48.7261,48.7557,48.4267,48.7359,5652.5597592104,0
+VALQ.US,D,20210604,000000,49.0156,49.0156,48.7557,48.926,9566.807625522,0
+VALQ.US,D,20210607,000000,49.0826,49.0826,48.8512,48.9408,4291.9651701424,0
+VALQ.US,D,20210608,000000,49.122,49.122,48.8029,49.0009,4424.9785217602,0
+VALQ.US,D,20210609,000000,49.0068,49.0452,48.8403,48.8403,3968.0624284165,0
+VALQ.US,D,20210610,000000,49.1122,49.1122,48.8512,48.9152,3923.3861881784,0
+VALQ.US,D,20210611,000000,49.1417,49.1417,48.8512,48.9753,6635.4370444477,0
+VALQ.US,D,20210614,000000,48.9684,48.9684,48.5478,48.7025,27607.885728926,0
+VALQ.US,D,20210615,000000,48.6867,48.6867,48.5706,48.6483,2869.4330661988,0
+VALQ.US,D,20210616,000000,48.4848,48.4898,48.0692,48.213,3617.7600901862,0
+VALQ.US,D,20210617,000000,47.9816,47.9816,47.8083,47.8515,8538.2387309503,0
+VALQ.US,D,20210618,000000,47.3631,47.4212,46.9189,47.0755,11900.125808864,0
+VALQ.US,D,20210621,000000,47.6054,47.7983,47.6054,47.7875,4832.1415293843,0
+VALQ.US,D,20210622,000000,47.9047,47.9343,47.7885,47.8663,5268.7502408017,0
+VALQ.US,D,20210623,000000,47.8663,47.8752,47.6959,47.6959,2688.6973670539,0
+VALQ.US,D,20210624,000000,47.9047,47.9727,47.7885,47.9422,19322.473902959,0
+VALQ.US,D,20210625,000000,48.0988,48.2771,48.0318,48.2771,5314.4418501361,0
+VALQ.US,D,20210628,000000,48.3125,48.3125,48.1372,48.1805,1865.2330299388,0
+VALQ.US,D,20210629,000000,48.3509,48.4198,48.0899,48.1214,9515.0238016097,0
+VALQ.US,D,20210630,000000,48.3706,48.3706,48.1175,48.2406,4943.8321299795,0
+VALQ.US,D,20210701,000000,48.3223,48.6138,48.3223,48.4868,4704.2050232481,0
+VALQ.US,D,20210702,000000,48.6621,48.6621,48.4878,48.5981,40776.207539093,0
+VALQ.US,D,20210706,000000,48.5458,48.5458,47.8831,48.2071,5938.8938443725,0
+VALQ.US,D,20210707,000000,48.2937,48.4395,48.1815,48.3805,7751.3276813028,0
+VALQ.US,D,20210708,000000,48.0318,48.1598,47.7206,48.0121,7304.5652789222,0
+VALQ.US,D,20210709,000000,48.536,48.667,48.4878,48.667,8042.7386119464,0
+VALQ.US,D,20210712,000000,48.5942,48.8749,48.5843,48.8157,1909.9092701769,0
+VALQ.US,D,20210713,000000,48.6611,48.6611,48.4031,48.4031,5727.6970723381,0
+VALQ.US,D,20210714,000000,48.7301,48.7301,48.4681,48.545,11352.841865948,0
+VALQ.US,D,20210715,000000,48.4474,48.4612,48.3125,48.4612,2922.2322592074,0
+VALQ.US,D,20210716,000000,48.6995,48.6995,48.2159,48.2159,3057.2763490179,0
+VALQ.US,D,20210719,000000,47.9432,47.9432,47.3709,47.6192,9055.0616009769,0
+VALQ.US,D,20210720,000000,47.8663,48.6336,47.8663,48.3637,4874.7870314297,0
+VALQ.US,D,20210721,000000,48.7497,48.7497,48.6995,48.7321,3395.3942580923,0
+VALQ.US,D,20210722,000000,48.5942,48.6434,48.5558,48.5882,2862.3254825246,0
+VALQ.US,D,20210723,000000,48.9133,49.0816,48.8374,49.0816,12274.797005406,0
+VALQ.US,D,20210726,000000,49.1082,49.187,49.0984,49.1723,3210.5970825621,0
+VALQ.US,D,20210727,000000,49.0688,49.0688,48.8177,49.0492,7298.4730643443,0
+VALQ.US,D,20210728,000000,48.9536,49.2353,48.8837,49.0738,6132.8293417695,0
+VALQ.US,D,20210729,000000,49.254,49.5456,49.254,49.3889,3424.8399618855,0
+VALQ.US,D,20210730,000000,49.5446,49.5446,49.2678,49.2678,12424.056262565,0
+VALQ.US,D,20210802,000000,49.3613,49.3712,49.1959,49.1959,4077.722290819,0
+VALQ.US,D,20210803,000000,49.449,49.8223,49.0984,49.8223,4732.635357945,0
+VALQ.US,D,20210804,000000,49.7494,49.7494,49.4588,49.4588,8408.2714866215,0
+VALQ.US,D,20210805,000000,49.6627,49.6627,49.4776,49.6046,6096.276054302,0
+VALQ.US,D,20210806,000000,49.6913,49.8173,49.6913,49.7346,2540.4534789913,0
+VALQ.US,D,20210809,000000,49.5948,49.973,49.5948,49.8755,2538.4227407987,0
+VALQ.US,D,20210810,000000,50.1,50.1384,50.0902,50.0902,1444.8702240626,0
+VALQ.US,D,20210811,000000,50.2645,50.3225,50.099,50.3039,2145.474900523,0
+VALQ.US,D,20210812,000000,50.0694,50.3029,50.0694,50.2576,13402.872071417,0
+VALQ.US,D,20210813,000000,50.2921,50.3127,50.2241,50.2241,2227.7197973249,0
+VALQ.US,D,20210816,000000,50.1768,50.3541,50.1483,50.3541,2181.0128188942,0
+VALQ.US,D,20210817,000000,50.2645,50.2645,49.648,50.0114,7923.9404276771,0
+VALQ.US,D,20210818,000000,50.0606,50.0606,49.4835,49.4835,3708.1279397587,0
+VALQ.US,D,20210819,000000,49.3417,49.3417,49.0128,49.1939,10408.548606371,0
+VALQ.US,D,20210820,000000,49.449,49.6903,49.449,49.6834,3849.2642441471,0
+VALQ.US,D,20210823,000000,50.0606,50.1178,49.9149,50.039,5927.724784313,0
+VALQ.US,D,20210824,000000,50.099,50.2547,50.099,50.1226,4022.8923596177,0
+VALQ.US,D,20210825,000000,50.3423,50.4477,50.3423,50.3491,2093.6910766107,0
+VALQ.US,D,20210826,000000,50.0606,50.1483,49.973,49.974,1949.5086649334,0
+VALQ.US,D,20210827,000000,50.2783,50.4191,50.2783,50.3827,1408.3169365951,0
+VALQ.US,D,20210830,000000,50.6525,50.6525,50.3777,50.3777,3144.5980913014,0
+VALQ.US,D,20210831,000000,50.5846,50.5846,50.2931,50.3363,4207.6895351478,0
+VALQ.US,D,20210901,000000,50.3423,50.3856,50.2251,50.2685,2688.6973670539,0
+VALQ.US,D,20210902,000000,50.5166,50.6328,50.4486,50.6308,3785.2959910789,0
+VALQ.US,D,20210903,000000,50.7303,50.7303,50.4339,50.4831,37682.377902608,0
+VALQ.US,D,20210907,000000,50.5648,50.5648,49.9926,50.0124,4701.1589159591,0
+VALQ.US,D,20210908,000000,50.1187,50.1187,49.7179,49.8725,6763.3735505839,0
+VALQ.US,D,20210909,000000,49.8567,49.968,49.6745,49.6745,1517.9767989976,0
+VALQ.US,D,20210910,000000,49.8163,49.8173,49.1939,49.1939,3323.3030522536,0
+VALQ.US,D,20210913,000000,49.4392,49.4677,49.3121,49.4007,1969.8160468598,0
+VALQ.US,D,20210914,000000,49.6716,49.6716,48.8275,48.93,5760.1888834203,0
+VALQ.US,D,20210915,000000,49.1969,49.3821,49.0886,49.3771,51365.491844609,0
+VALQ.US,D,20210916,000000,49.2678,49.4806,49.2353,49.3101,3296.9034557493,0
+VALQ.US,D,20210917,000000,48.9438,49.0216,48.8473,48.9359,35848.621314654,0
+VALQ.US,D,20210920,000000,48.4395,48.4395,47.6812,48.212,19846.40435666,0
+VALQ.US,D,20210921,000000,48.4592,48.4888,48.0496,48.0712,5011.8618594329,0
+VALQ.US,D,20210922,000000,48.3814,48.6247,48.3716,48.3913,17136.384238583,0
+VALQ.US,D,20210923,000000,49.054,49.191,48.8975,48.8995,12522.547064908,0
+VALQ.US,D,20210924,000000,48.8877,48.9862,48.8689,48.9162,17443.025705672,0
+VALQ.US,D,20210927,000000,48.7419,49.3071,48.7419,49.0748,34891.128256826,0
+VALQ.US,D,20210928,000000,48.5962,48.7163,48.3814,48.4021,19834.219927505,0
+VALQ.US,D,20210929,000000,48.6355,48.7803,48.3913,48.545,9015.4622062205,0
+VALQ.US,D,20210930,000000,48.7715,48.7715,47.7452,47.7452,39101.863899262,0
+VALQ.US,D,20211001,000000,47.8063,48.2445,47.436,48.1076,58244.617472174,0
+VALQ.US,D,20211004,000000,48.0111,48.2406,47.8131,47.8131,10905.064094471,0
+VALQ.US,D,20211005,000000,48.2839,48.3223,48.1431,48.1431,4241.1967153264,0
+VALQ.US,D,20211006,000000,47.7965,48.0386,47.4261,48.0386,107260.5452279,0
+VALQ.US,D,20211007,000000,48.5862,48.8207,48.4652,48.4652,10527.34679064,0
+VALQ.US,D,20211008,000000,48.5222,48.5222,48.3321,48.3863,742.23480940953,0
+VALQ.US,D,20211011,000000,48.7192,48.7192,48.2524,48.2524,310979.12386795,0
+VALQ.US,D,20211012,000000,48.1096,48.2623,47.9717,48.1175,12666.729476585,0
+VALQ.US,D,20211013,000000,47.9904,48.2937,47.9904,48.2071,25887.850479761,0
+VALQ.US,D,20211014,000000,48.4789,49.0984,48.4789,49.0412,4640.2367701799,0
+VALQ.US,D,20211015,000000,49.4254,49.4254,49.1319,49.1417,15025.431887335,0
+VALQ.US,D,20211018,000000,49.0678,49.2008,49.0678,49.1348,2077.4451710696,0
+VALQ.US,D,20211019,000000,49.4352,49.4352,49.1713,49.2855,38813.499075907,0
+VALQ.US,D,20211020,000000,49.6775,49.6775,49.6204,49.6253,2579.0375046514,0
+VALQ.US,D,20211021,000000,49.4943,49.641,49.4914,49.641,1598.1909576068,0
+VALQ.US,D,20211022,000000,49.6972,49.7366,49.581,49.6125,7505.6083599934,0
+VALQ.US,D,20211025,000000,49.6204,49.9021,49.6204,49.7356,5670.8364029442,0
+VALQ.US,D,20211026,000000,49.7267,49.7465,49.5594,49.5662,10042.000362599,0
+VALQ.US,D,20211027,000000,49.6391,49.6391,48.8926,48.8926,2005.3539652309,0
+VALQ.US,D,20211028,000000,49.2008,49.2777,49.1171,49.2777,9327.1805187906,0
+VALQ.US,D,20211029,000000,49.2008,49.3171,49.122,49.2255,11740.712860742,0
+VALQ.US,D,20211101,000000,49.4254,49.7613,49.3958,49.6716,15322.935032557,0
+VALQ.US,D,20211102,000000,49.7859,49.9808,49.7799,49.9808,22422.395754023,0
+VALQ.US,D,20211103,000000,50.0872,50.4427,50.0872,50.4427,341383.33608815,0
+VALQ.US,D,20211104,000000,50.4969,50.4969,50.0872,50.1926,1985.0465833045,0
+VALQ.US,D,20211105,000000,50.751,50.751,50.5294,50.5294,1314.9029797337,0
+VALQ.US,D,20211108,000000,50.5728,50.5748,50.5264,50.5344,1376.8404946092,0
+VALQ.US,D,20211109,000000,50.624,50.624,50.4191,50.5186,5980.5239773216,0
+VALQ.US,D,20211110,000000,50.4684,50.6042,50.3423,50.3423,4511.2848949474,0
+VALQ.US,D,20211111,000000,50.624,50.6634,50.4486,50.621,11431.025286364,0
+VALQ.US,D,20211112,000000,50.7697,51.014,50.7697,50.9105,1639.8210905559,0
+VALQ.US,D,20211115,000000,51.078,51.1114,50.9549,50.9598,18141.599643939,0
+VALQ.US,D,20211116,000000,50.9529,51.073,50.8771,50.8771,2071.3529564917,0
+VALQ.US,D,20211117,000000,50.6712,50.6712,50.5068,50.5442,1684.497330794,0
+VALQ.US,D,20211118,000000,50.3413,50.5462,50.3315,50.5284,3115.1523875081,0
+VALQ.US,D,20211119,000000,50.4191,50.5166,50.2813,50.2813,3064.3839326921,0
+VALQ.US,D,20211122,000000,50.7875,50.8682,50.553,50.553,48246.277980715,0
+VALQ.US,D,20211123,000000,50.3846,50.5776,50.3846,50.5776,5278.9039317649,0
+VALQ.US,D,20211124,000000,50.4585,50.5206,50.4191,50.5206,3030.8767525136,0
+VALQ.US,D,20211126,000000,49.6873,49.9414,49.454,49.6253,3757.8810254783,0
+VALQ.US,D,20211129,000000,50.2921,50.2921,49.7169,49.906,3655.3287467501,0
+VALQ.US,D,20211130,000000,49.7071,49.7071,48.7133,48.7133,6084.0916251462,0
+VALQ.US,D,20211201,000000,49.3367,49.581,48.2613,48.2613,10855.311008751,0
+VALQ.US,D,20211202,000000,48.7823,49.1821,48.6808,48.9733,2467.3469040563,0
+VALQ.US,D,20211203,000000,49.5612,49.5612,48.7025,48.9516,5359.1180903741,0
+VALQ.US,D,20211206,000000,49.5436,49.6952,49.454,49.454,3651.2672703648,0
+VALQ.US,D,20211207,000000,49.971,50.3511,49.971,50.2103,3206.5356061769,0
+VALQ.US,D,20211208,000000,50.556,50.556,50.1266,50.2251,5401.7635924195,0
+VALQ.US,D,20211209,000000,50.1758,50.2054,49.966,49.966,1846.9563862051,0
+VALQ.US,D,20211210,000000,50.4093,50.5264,50.2143,50.5244,8490.5163834233,0
+VALQ.US,D,20211213,000000,50.3019,50.3216,50.2339,50.2625,11130.476033854,0
+VALQ.US,D,20211214,000000,50.2143,50.3777,50.039,50.1443,4745.8351561972,0
+VALQ.US,D,20211215,000000,50.097,50.8475,50.0872,50.8475,1227.5812374502,0
+VALQ.US,D,20211216,000000,51.1518,51.2297,50.7303,50.7619,11149.768046684,0
+VALQ.US,D,20211217,000000,50.3482,50.7205,50.3482,50.3689,8729.1281210584,0
+VALQ.US,D,20211220,000000,49.5544,49.6814,49.2697,49.6814,9244.9356219887,0
+VALQ.US,D,20211221,000000,50.1226,50.4221,49.9858,50.4221,15404.164560263,0
+VALQ.US,D,20211222,000000,50.3876,50.7303,50.3876,50.7303,1294.5955978073,0
+VALQ.US,D,20211223,000000,51.009,51.1912,51.009,51.0888,3450.2241892935,0
+VALQ.US,D,20211227,000000,51.2109,51.6738,51.2109,51.6738,14688.329347357,0
+VALQ.US,D,20211228,000000,51.8679,51.8679,51.6718,51.7398,2621.6830066968,0
+VALQ.US,D,20211229,000000,51.8285,52.054,51.8285,52.054,16594.177141149,0
+VALQ.US,D,20211230,000000,52.2401,52.2499,51.8964,51.9013,25034.940438852,0
+VALQ.US,D,20211231,000000,51.9397,52.0342,51.8865,51.8865,6449.6244998212,0
+VALQ.US,D,20220103,000000,51.9555,52.0048,51.7299,52.0048,10700.974906111,0
+VALQ.US,D,20220104,000000,52.181,52.5632,52.181,52.4854,2796.3264912638,0
+VALQ.US,D,20220105,000000,52.5927,52.7789,51.8915,51.8915,7125.86031797,0
+VALQ.US,D,20220106,000000,51.9456,52.0786,51.7693,51.8323,4055.3841706999,0
+VALQ.US,D,20220107,000000,51.9437,52.054,51.8481,51.8797,2059.1685273359,0
+VALQ.US,D,20220110,000000,51.6817,51.9063,51.2563,51.9063,4571.1916716302,0
+VALQ.US,D,20220111,000000,51.7783,52.1613,51.6718,52.1318,5797.7575399841,0
+VALQ.US,D,20220112,000000,52.3475,52.3475,52.0146,52.122,30589.00939572,0
+VALQ.US,D,20220113,000000,52.2855,52.4164,52.0156,52.0156,36976.696380665,0
+VALQ.US,D,20220114,000000,51.6915,52.1712,51.6915,52.1662,3585.268279104,0
+VALQ.US,D,20220118,000000,51.8481,51.8481,51.2887,51.2887,7766.5582177476,0
+VALQ.US,D,20220119,000000,51.5142,51.5142,50.7323,50.7323,5396.6867469379,0
+VALQ.US,D,20220120,000000,51.077,51.1223,49.9168,49.9277,8822.5420779198,0
+VALQ.US,D,20220121,000000,49.7701,50.2211,49.3879,49.4077,19188.445182245,0
+VALQ.US,D,20220124,000000,48.8493,49.7001,48.3391,49.7001,9042.8771718211,0
+VALQ.US,D,20220125,000000,49.2117,49.4658,48.8581,49.2993,7232.4740730835,0
+VALQ.US,D,20220126,000000,49.6814,50.035,49.0058,49.1526,17942.587301061,0
+VALQ.US,D,20220127,000000,49.8489,49.8676,48.7606,48.9339,9971.9398949534,0
+VALQ.US,D,20220128,000000,48.7311,49.5997,48.5548,49.5997,10880.695236159,0
+VALQ.US,D,20220131,000000,49.447,50.1965,49.447,50.1965,8758.5738248517,0
+VALQ.US,D,20220201,000000,50.1522,50.495,49.9562,50.4752,12711.405716823,0
+VALQ.US,D,20220202,000000,50.623,50.9854,50.4556,50.9362,9630.7758785901,0
+VALQ.US,D,20220203,000000,50.5442,50.7303,50.2409,50.2409,7119.7681033921,0
+VALQ.US,D,20220204,000000,50.1522,50.2605,49.6135,49.9562,14779.712566026,0
+VALQ.US,D,20220207,000000,49.9267,50.3088,49.9267,49.9759,5472.8394291619,0
+VALQ.US,D,20220208,000000,49.8774,50.4388,49.8774,50.4388,6153.1367236959,0
+VALQ.US,D,20220209,000000,50.9165,51.074,50.8583,51.0642,5221.0278932747,0
+VALQ.US,D,20220210,000000,50.6624,51.0544,49.9759,50.1621,17619.699928432,0
+VALQ.US,D,20220211,000000,50.4467,50.4467,49.7209,49.7209,9452.0709176379,0
+VALQ.US,D,20220214,000000,49.8095,49.8095,49.056,49.2412,32999.495630382,0
+VALQ.US,D,20220215,000000,49.711,49.8587,49.7011,49.8587,85481.893480943,0
+VALQ.US,D,20220216,000000,49.5544,50.0054,49.5544,49.971,23324.043511554,0
+VALQ.US,D,20220217,000000,49.4658,49.7603,49.3604,49.3988,20955.187409841,0
+VALQ.US,D,20220218,000000,49.4756,49.4756,49.0058,49.1939,16628.699690423,0
+VALQ.US,D,20220222,000000,49.0256,49.1526,48.476,48.7113,11616.837830991,0
+VALQ.US,D,20220223,000000,48.996,48.996,48.0968,48.0968,21080.077808688,0
+VALQ.US,D,20220224,000000,47.565,48.3183,47.3395,48.3183,9733.3281573183,0
+VALQ.US,D,20220225,000000,48.7507,49.6332,48.6523,49.6026,6097.2914233984,0
+VALQ.US,D,20220228,000000,49.2313,49.6716,49.054,49.5494,20160.153407423,0
+VALQ.US,D,20220301,000000,49.3879,49.3879,48.7231,48.9536,11392.441260704,0
+VALQ.US,D,20220302,000000,49.584,50.3235,49.584,50.1522,30900.72770829,0
+VALQ.US,D,20220303,000000,50.4467,50.5097,50.0548,50.3679,19839.296772986,0
+VALQ.US,D,20220304,000000,49.8804,50.3482,49.8804,50.3423,2699.8664271134,0
+VALQ.US,D,20220307,000000,50.1325,50.1621,49.3289,49.3289,5742.9276087829,0
+VALQ.US,D,20220308,000000,49.3387,49.643,49.064,49.064,23336.22794071,0
+VALQ.US,D,20220309,000000,49.447,49.9267,49.447,49.5642,5657.636604692,0
+VALQ.US,D,20220310,000000,49.4175,49.515,49.128,49.515,13880.095546687,0
+VALQ.US,D,20220311,000000,49.6332,49.8391,49.2885,49.2885,3794.4343129458,0
+VALQ.US,D,20220314,000000,49.5052,49.5938,48.927,49.0256,6971.5242153294,0
+VALQ.US,D,20220315,000000,48.9763,49.452,48.9763,49.447,7401.0253430725,0
+VALQ.US,D,20220316,000000,49.7859,49.8853,49.3485,49.8853,6367.3796030193,0
+VALQ.US,D,20220317,000000,49.9001,50.495,49.9001,50.4457,3390.3174126107,0
+VALQ.US,D,20220318,000000,50.2793,50.6909,50.1522,50.6427,12870.818664945,0
+VALQ.US,D,20220321,000000,50.9509,50.9509,50.6032,50.7795,6758.2967051023,0
+VALQ.US,D,20220322,000000,50.8682,51.1041,50.8583,51.016,3843.1720295692,0
+VALQ.US,D,20220323,000000,51.0948,51.0948,50.6023,50.6023,2761.8039419889,0
+VALQ.US,D,20220324,000000,50.9174,51.2326,50.8189,51.2326,25762.960080914,0
+VALQ.US,D,20220325,000000,51.4296,51.7053,51.4296,51.7053,12961.186514518,0
+VALQ.US,D,20220328,000000,51.7152,51.7152,51.2917,51.6266,3669.5439140985,0
+VALQ.US,D,20220329,000000,51.8235,52.2865,51.7251,52.2569,3322.2876831573,0
+VALQ.US,D,20220330,000000,52.3849,52.4341,51.8925,52.0402,1554.5300864651,0
+VALQ.US,D,20220331,000000,52.0304,52.0304,51.2819,51.2819,6595.8376496912,0
+VALQ.US,D,20220401,000000,51.3607,51.4197,50.9667,51.4197,7760.4660031696,0
+VALQ.US,D,20220404,000000,51.2031,51.4985,51.1341,51.4591,5198.6897731556,0
+VALQ.US,D,20220405,000000,51.5084,51.7743,51.0019,51.0019,9516.039170706,0
+VALQ.US,D,20220406,000000,50.7106,51.1637,50.7106,51.0712,4105.1372564196,0
+VALQ.US,D,20220407,000000,50.9864,51.5182,50.8747,51.382,3147.6441985903,0
+VALQ.US,D,20220408,000000,51.4197,51.6851,51.4197,51.4699,5455.5781545245,0
+VALQ.US,D,20220411,000000,51.6167,51.6266,51.1538,51.1538,2047.9994672764,0
+VALQ.US,D,20220412,000000,51.538,51.7053,51.0858,51.2227,5437.3015107907,0
+VALQ.US,D,20220413,000000,51.2326,51.6758,51.2326,51.6462,6482.1163109034,0
+VALQ.US,D,20220414,000000,51.8137,51.8727,51.5517,51.5517,2652.1440795864,0
+VALQ.US,D,20220418,000000,51.3311,51.7545,51.3311,51.5175,11518.347028648,0
+VALQ.US,D,20220419,000000,51.5872,52.2765,51.5872,52.1528,3846.2181368581,0
+VALQ.US,D,20220420,000000,52.5622,52.7662,52.4932,52.6134,10975.124562117,0
+VALQ.US,D,20220421,000000,52.8379,52.8675,51.9122,51.9122,6405.9636286795,0
+VALQ.US,D,20220422,000000,51.2741,51.2741,50.7485,50.7485,8313.8421606637,0
+VALQ.US,D,20220425,000000,49.8538,50.7996,49.7185,50.7996,4903.2173661267,0
+VALQ.US,D,20220426,000000,50.6123,50.6123,49.9859,49.9859,1101.6754695066,0
+VALQ.US,D,20220427,000000,49.9189,50.2944,49.8921,49.8921,1665.2053179639,0
+VALQ.US,D,20220428,000000,50.1591,50.8189,49.7849,50.6937,2280.5189903335,0
+VALQ.US,D,20220429,000000,50.3758,50.3758,49.1843,49.1843,30575.809597468,0
+VALQ.US,D,20220502,000000,49.125,49.6765,48.6416,49.4215,4206.6741660515,0
+VALQ.US,D,20220503,000000,49.5682,50.0803,49.5682,50.0156,3708.1279397587,0
+VALQ.US,D,20220504,000000,50.2182,51.4493,50.0704,51.3609,11187.336703248,0
+VALQ.US,D,20220505,000000,50.516,50.5629,50.0508,50.0931,1066.1375511354,0
+VALQ.US,D,20220506,000000,50.0167,50.0902,49.6913,50.0668,3413.670901826,0
+VALQ.US,D,20220509,000000,49.3318,49.519,48.9871,49.0684,13683.113942001,0
+VALQ.US,D,20220510,000000,49.8735,49.8735,48.5046,48.9591,10356.764782458,0
+VALQ.US,D,20220511,000000,49.2038,49.6568,48.4606,48.4606,15284.351006897,0
+VALQ.US,D,20220512,000000,48.3568,48.6561,48.2583,48.6561,4432.0861054344,0
+VALQ.US,D,20220513,000000,49.1841,49.5317,49.1841,49.4815,8667.1906061829,0
+VALQ.US,D,20220516,000000,49.7159,50.031,49.4697,49.7002,3263.3962755707,0
+VALQ.US,D,20220517,000000,49.9966,50.5827,49.9966,50.5182,18068.493069004,0
+VALQ.US,D,20220518,000000,49.903,49.903,48.6424,48.6567,4849.4028040217,0
+VALQ.US,D,20220519,000000,48.406,48.406,48.0318,48.3499,2382.0558999655,0
+VALQ.US,D,20220520,000000,48.494,48.494,47.5688,48.2752,6081.0455178572,0
+VALQ.US,D,20220523,000000,48.5292,49.0659,48.5292,48.8645,1452.9931768331,0
+VALQ.US,D,20220524,000000,48.672,49.0147,48.1168,48.9105,3419.7631164039,0
+VALQ.US,D,20220525,000000,49.3894,49.5682,49.0166,49.5091,5734.8046560123,0
+VALQ.US,D,20220526,000000,49.775,50.3561,49.775,50.2226,3983.2929648612,0
+VALQ.US,D,20220527,000000,50.5235,51.0669,50.5235,51.0669,3515.207811458,0
+VALQ.US,D,20220531,000000,50.8387,50.9371,50.5432,50.7061,4846.3566967328,0
+VALQ.US,D,20220601,000000,50.8682,50.8682,49.9808,50.3374,7882.310294728,0
+VALQ.US,D,20220602,000000,50.553,50.6515,49.9227,50.6515,5272.811717187,0
+VALQ.US,D,20220603,000000,50.2083,50.4152,50.1824,50.2327,6809.0651599183,0
+VALQ.US,D,20220606,000000,50.6432,50.6614,50.2969,50.3827,2684.6358906687,0
+VALQ.US,D,20220607,000000,50.1,50.8392,50.1,50.8392,3737.5736435519,0
+VALQ.US,D,20220608,000000,50.5432,50.5924,50.0508,50.0508,3058.2917181142,0
+VALQ.US,D,20220609,000000,49.9818,50.1197,49.0904,49.0904,2827.8029332497,0
+VALQ.US,D,20220610,000000,48.0022,48.0712,47.9844,47.9844,809.24916976661,0
+VALQ.US,D,20220613,000000,46.8401,46.8401,46.0371,46.0371,18394.426548923,0
+VALQ.US,D,20220614,000000,46.456,46.456,45.5501,45.9042,5646.4675446325,0
+VALQ.US,D,20220615,000000,46.5348,46.7121,45.7173,46.2153,9906.956272789,0
+VALQ.US,D,20220616,000000,45.4121,45.4121,44.3839,44.5947,15710.806027351,0
+VALQ.US,D,20220617,000000,44.7719,44.8999,44.4469,44.6242,3605.5756610304,0
+VALQ.US,D,20220621,000000,45.5013,45.6898,45.4913,45.5783,6871.7555848886,0
+VALQ.US,D,20220622,000000,45.1738,45.66,45.1044,45.4681,4091.0026281993,0
+VALQ.US,D,20220623,000000,45.7592,45.7592,45.1937,45.566,19981.307490528,0
+VALQ.US,D,20220624,000000,46.0767,46.8308,46.0767,46.8219,18729.515112054,0
+VALQ.US,D,20220627,000000,46.9601,47.0788,46.801,46.9218,2224.4007884789,0
+VALQ.US,D,20220628,000000,47.5154,47.5253,46.4637,46.4637,4298.6268069155,0
+VALQ.US,D,20220629,000000,46.7514,46.7514,45.8981,46.0976,13633.651774243,0
+VALQ.US,D,20220630,000000,45.7791,45.8287,45.5068,45.6129,15957.833114629,0
+VALQ.US,D,20220701,000000,45.7592,46.0751,45.3425,46.0751,7051.1590014492,0
+VALQ.US,D,20220705,000000,45.6005,45.7414,44.9556,45.7414,9706.9342971637,0
+VALQ.US,D,20220706,000000,45.5905,46.0017,45.3921,45.7295,5365.9763470148,0
+VALQ.US,D,20220707,000000,46.295,46.5078,46.295,46.427,4634.2522996946,0
+VALQ.US,D,20220708,000000,46.553,46.553,46.1331,46.3347,3477.201051315,0
+VALQ.US,D,20220711,000000,46.0222,46.1793,45.9641,45.9641,1591.4494087033,0
+VALQ.US,D,20220712,000000,45.6898,46.2751,45.6898,45.9279,6762.904073717,0
+VALQ.US,D,20220713,000000,45.5896,45.8882,45.5608,45.6915,3190.9618923082,0
+VALQ.US,D,20220714,000000,45.3723,45.3723,44.7869,45.278,7594.4086729445,0
+VALQ.US,D,20220715,000000,45.8088,45.9785,45.7592,45.9785,3627.3758213573,0
+VALQ.US,D,20220718,000000,46.4041,46.4637,45.8819,45.8819,1876.6806833474,0
+VALQ.US,D,20220719,000000,46.5034,46.9735,46.5034,46.9735,1750.6951380099,0
+VALQ.US,D,20220720,000000,47.1086,47.188,46.7018,47.0891,5234.9513798638,0
+VALQ.US,D,20220721,000000,46.9201,47.1383,46.6323,47.1383,2117.5650460327,0
+VALQ.US,D,20220722,000000,47.1483,47.188,46.553,46.753,30611.463863924,0
+VALQ.US,D,20220725,000000,46.8308,47.0982,46.8308,47.0559,1668.0486202685,0
+VALQ.US,D,20220726,000000,46.9994,47.0391,46.7911,46.7911,1480.5821288063,0
+VALQ.US,D,20220727,000000,46.7613,47.4658,46.7514,47.4477,4106.1208936398,0
+VALQ.US,D,20220728,000000,47.5947,47.9122,47.2475,47.8752,10201.805519249,0
+VALQ.US,D,20220729,000000,47.8229,48.3488,47.8229,48.2697,1071.3810775501,0
+VALQ.US,D,20220801,000000,48.2198,48.319,47.9206,48.2595,3265.545335148,0
+VALQ.US,D,20220802,000000,47.8825,48.1107,47.7522,47.7522,7660.9290408827,0
+VALQ.US,D,20220803,000000,48.1206,48.3587,47.9122,48.318,11829.53876501,0
+VALQ.US,D,20220804,000000,48.1603,48.1603,47.9718,47.9887,20467.107753349,0
+VALQ.US,D,20220805,000000,47.8031,48.0158,47.7833,48.0158,29479.609724612,0
+VALQ.US,D,20220808,000000,48.5572,48.5572,48.1914,48.1914,1262.8791064631,0
+VALQ.US,D,20220809,000000,47.9916,47.9916,47.7337,47.9222,6734.6833115614,0
+VALQ.US,D,20220810,000000,48.6167,48.8846,48.6167,48.839,8778.672799117,0
+VALQ.US,D,20220811,000000,48.9143,49.3495,48.9143,49.1248,4786.4428384623,0
+VALQ.US,D,20220812,000000,49.47,49.7504,49.47,49.7504,1161.0827858304,0
+VALQ.US,D,20220815,000000,49.7378,49.8668,49.5791,49.8668,8064.0827859627,0
+VALQ.US,D,20220816,000000,49.8768,50.3381,49.8768,50.1378,4571.7634692072,0
+VALQ.US,D,20220817,000000,49.6386,49.7775,49.5049,49.6191,3052.8817346183,0
+VALQ.US,D,20220818,000000,49.6188,49.8569,49.6089,49.8097,2844.2496715394,0
+VALQ.US,D,20220819,000000,49.3788,49.4104,49.2517,49.3723,5018.2562418833,0
+VALQ.US,D,20220822,000000,48.6167,48.6216,48.2893,48.3672,7965.3101184181,0
+VALQ.US,D,20220823,000000,48.7357,48.7515,48.4782,48.4961,8161.8475691446,0
+VALQ.US,D,20220824,000000,48.4976,48.5969,48.3765,48.5243,1431.195795034,0
+VALQ.US,D,20220825,000000,48.954,49.2015,48.7953,49.2015,3220.1905388265,0
+VALQ.US,D,20220826,000000,48.4614,48.4614,47.7606,47.7606,1934.1300920213,0
+VALQ.US,D,20220829,000000,47.6047,47.7981,47.3963,47.5483,5091.8318003604,0
+VALQ.US,D,20220830,000000,47.813,47.813,46.8804,46.8847,1824.270696487,0
+VALQ.US,D,20220831,000000,46.7613,46.8903,46.4835,46.5097,9533.5781867793,0
+VALQ.US,D,20220901,000000,46.4537,46.5232,45.8882,46.5232,14093.247043634,0
+VALQ.US,D,20220902,000000,46.9399,47.1483,46.1462,46.1463,1910.9487516792,0
+VALQ.US,D,20220906,000000,46.3148,46.3148,45.7592,45.8187,4260.3272011329,0
+VALQ.US,D,20220907,000000,45.7989,46.4934,45.7989,46.4934,5630.0420500422,0
+VALQ.US,D,20220908,000000,46.6423,46.801,46.6423,46.801,797.2365308957,0
+VALQ.US,D,20220909,000000,47.5551,47.6344,47.3963,47.6344,2049.0289093691,0
+VALQ.US,D,20220912,000000,48.2297,48.2297,47.942,48.0412,2789.8239159536,0
+VALQ.US,D,20220913,000000,47.0193,47.0193,46.1164,46.1561,5685.4756899907,0
+VALQ.US,D,20220914,000000,45.908,46.1263,45.665,45.9674,3081.1024967739,0
+VALQ.US,D,20220915,000000,45.9279,46.1164,45.8088,45.8088,1827.2943495751,0
+VALQ.US,D,20220916,000000,45.1373,45.4255,45.0647,45.4255,3638.462549347,0
+VALQ.US,D,20220919,000000,44.9159,45.6699,44.9159,45.66,9207.0236532645,0
+VALQ.US,D,20220920,000000,45.36,45.36,44.7224,45,8756,0
+VALQ.US,D,20220921,000000,45.21,45.354,44.4288,44.4288,2029,0
+VALQ.US,D,20220922,000000,44.58,44.58,44.04,44.05,54477,0
+VALQ.US,D,20220923,000000,43.81,43.81,42.6,43.041,20209,0
+VALQ.US,D,20220926,000000,42.85,43.02,42.39,42.458,10615,0
+VALQ.US,D,20220927,000000,42.68,42.9106,42.22,42.37,3519,0
+VALQ.US,D,20220928,000000,43.01,43.48,43.01,43.428,1484,0
+VALQ.US,D,20220929,000000,42.2852,42.5105,42.2852,42.5105,7943,0
+VALQ.US,D,20220930,000000,42.4,42.82,41.99,41.99,6043,0
+VALQ.US,D,20221003,000000,42.51,43.27,42.5,43.11,4040,0
+VALQ.US,D,20221004,000000,43.74,44.48,43.74,44.48,6153,0
+VALQ.US,D,20221005,000000,44.44,44.65,44.3895,44.3895,2197,0
+VALQ.US,D,20221006,000000,44.37,44.41,43.88,43.9045,3895,0
+VALQ.US,D,20221007,000000,43.235,43.36,42.7701,42.9539,2566,0
+VALQ.US,D,20221010,000000,42.89,42.9231,42.75,42.9024,1189,0
+VALQ.US,D,20221011,000000,42.74,43.3329,42.74,42.9251,1107,0
+VALQ.US,D,20221012,000000,43,43,42.8064,42.8064,15448,0
+VALQ.US,D,20221013,000000,42.34,43.99,42.28,43.98,3785,0
+VALQ.US,D,20221014,000000,43.6,43.62,43.16,43.16,2115,0
+VALQ.US,D,20221017,000000,43.8976,43.8976,43.6974,43.8113,7652,0
+VALQ.US,D,20221018,000000,44.52,44.66,44.18,44.34,2933,0
+VALQ.US,D,20221019,000000,44.2,44.2,43.83,43.9345,1128,0
+VALQ.US,D,20221020,000000,43.8834,43.8834,43.74,43.74,817,0
+VALQ.US,D,20221021,000000,44.23,44.6292,44.23,44.6292,989,0
+VALQ.US,D,20221024,000000,44.93,45.21,44.93,45.21,3019,0
+VALQ.US,D,20221025,000000,45.31,45.94,45.31,45.94,4576,0
+VALQ.US,D,20221026,000000,46.43,46.4899,46.02,46.0806,1254,0
+VALQ.US,D,20221027,000000,46.5014,46.5014,45.976,45.976,980,0
+VALQ.US,D,20221028,000000,46.625,46.952,46.625,46.952,1318,0
+VALQ.US,D,20221031,000000,46.7148,46.87,46.6797,46.6797,1659,0
+VALQ.US,D,20221101,000000,46.9,46.96,46.67,46.9103,13732,0
+VALQ.US,D,20221102,000000,46.6,47.2159,45.99,46.0086,17681,0
+VALQ.US,D,20221103,000000,45.7,45.8758,45.7,45.74,2541,0
+VALQ.US,D,20221104,000000,46.41,46.74,46.0305,46.59,4909,0
+VALQ.US,D,20221107,000000,46.77,46.98,46.53,46.9342,4218,0
+VALQ.US,D,20221108,000000,47.22,47.5,47.06,47.2078,13365,0
+VALQ.US,D,20221109,000000,47.17,47.17,46.4168,46.4168,9942,0
+VALQ.US,D,20221110,000000,47.52,48.27,47.52,48.27,12278,0
+VALQ.US,D,20221111,000000,48.49,48.86,48.49,48.755,1921,0
+VALQ.US,D,20221114,000000,48.91,49.1,48.4471,48.4471,5482,0
+VALQ.US,D,20221115,000000,49.12,49.12,48.54,48.7298,3275,0
+VALQ.US,D,20221116,000000,48.52,48.52,48.171,48.2275,3997,0
+VALQ.US,D,20221117,000000,47.78,48.2359,47.78,48.2359,2465,0
+VALQ.US,D,20221118,000000,48.31,48.5771,48.31,48.5771,519,0
+VALQ.US,D,20221121,000000,48.52,48.66,48.29,48.6282,6469,0
+VALQ.US,D,20221122,000000,49.06,49.5,49.02,49.5,6868,0
+VALQ.US,D,20221123,000000,49.492,49.51,49.3,49.4711,6689,0
+VALQ.US,D,20221125,000000,49.59,49.5951,49.59,49.5951,541,0
+VALQ.US,D,20221128,000000,49.31,49.34,48.83,48.8814,7838,0
+VALQ.US,D,20221129,000000,48.76,49.135,48.76,49.07,3541,0
+VALQ.US,D,20221130,000000,48.74,49.9162,48.74,49.9162,6634,0
+VALQ.US,D,20221201,000000,49.905,49.99,49.8,49.93,3480,0
+VALQ.US,D,20221202,000000,49.496,49.92,49.496,49.8283,17842,0
+VALQ.US,D,20221205,000000,49.43,49.43,48.87,48.98,93760,0
+VALQ.US,D,20221206,000000,48.71,48.96,48.26,48.44,7333,0
+VALQ.US,D,20221207,000000,48.54,48.68,48.52,48.5401,3686,0
+VALQ.US,D,20221208,000000,48.86,48.86,48.617,48.7152,2663,0
+VALQ.US,D,20221209,000000,48.4,48.84,48.32,48.32,19338,0
+VALQ.US,D,20221212,000000,48.3899,49.05,48.3724,49.007,8076,0
+VALQ.US,D,20221213,000000,50.21,50.21,49.13,49.2928,11772,0
+VALQ.US,D,20221214,000000,49.41,49.6099,48.9499,49.08,12517,0
+VALQ.US,D,20221215,000000,48,48,47.65,47.7938,9818,0
+VALQ.US,D,20221216,000000,47.32,47.383,46.99,47.383,2253,0
+VALQ.US,D,20221219,000000,47.29,47.47,46.9,47.05,19125,0
+VALQ.US,D,20221220,000000,47.17,47.224,47.02,47.125,15342,0
+VALQ.US,D,20221221,000000,47.56,47.83,47.5499,47.6898,3266,0
+VALQ.US,D,20221222,000000,47.3,47.31,46.71,47.31,3328,0
+VALQ.US,D,20221223,000000,47.55,47.7554,47.43,47.7554,14064,0
+VALQ.US,D,20221227,000000,47.9,47.92,47.77,47.8505,7143,0
+VALQ.US,D,20221228,000000,48.06,48.06,47.14,47.1583,3576,0
+VALQ.US,D,20221229,000000,47.32,47.8399,47.32,47.7,8360,0
+VALQ.US,D,20221230,000000,47.3,47.64,47.2158,47.54,8910,0
+VALQ.US,D,20230103,000000,47.426,47.4925,47.3525,47.4925,969,0
+VALQ.US,D,20230104,000000,47.75,48.27,47.705,48.0237,3086,0
+VALQ.US,D,20230105,000000,47.73,47.844,47.68,47.844,3211,0
+VALQ.US,D,20230106,000000,48.7092,49.06,48.7092,48.9558,7519,0
+VALQ.US,D,20230109,000000,49.09,49.2365,48.6867,48.6867,8897,0
+VALQ.US,D,20230110,000000,48.64,48.89,48.59,48.89,3518,0
+VALQ.US,D,20230111,000000,49.0955,49.3207,49.0955,49.3207,2682,0
+VALQ.US,D,20230112,000000,49.3,49.5901,49.3,49.4745,14615,0
+VALQ.US,D,20230113,000000,49.29,49.48,49.158,49.4784,3090,0
+VALQ.US,D,20230117,000000,49.4148,49.4148,49.1946,49.1946,14225,0
+VALQ.US,D,20230118,000000,49.34,49.34,48.3604,48.3604,3722,0
+VALQ.US,D,20230119,000000,48.32,48.32,47.99,48.14,14070,0
+VALQ.US,D,20230120,000000,48.16,48.7566,48.16,48.7566,3011,0
+VALQ.US,D,20230123,000000,48.848,49.1495,48.848,49.1495,1345,0
+VALQ.US,D,20230124,000000,48.8943,49,48.8943,48.9986,11348,0
+VALQ.US,D,20230125,000000,48.7059,49.0656,48.7059,49.0656,6719,0
+VALQ.US,D,20230126,000000,49.18,49.39,49.01,49.39,3172,0
+VALQ.US,D,20230127,000000,49.12,49.62,49.12,49.4,6119,0
+VALQ.US,D,20230130,000000,49,49.24,48.93,48.93,2586,0
+VALQ.US,D,20230131,000000,48.9,49.65,48.9,49.65,5356,0
+VALQ.US,D,20230201,000000,49.55,50.36,49.36,50.06,5960,0
+VALQ.US,D,20230202,000000,50.11,50.6501,50.11,50.5747,5382,0
+VALQ.US,D,20230203,000000,50.46,50.55,50.14,50.2224,4861,0
+VALQ.US,D,20230206,000000,49.93,49.93,49.7013,49.8,8760,0
+VALQ.US,D,20230207,000000,49.6414,50.21,49.571,50.21,9370,0
+VALQ.US,D,20230208,000000,50.0487,50.0487,49.61,49.6632,7723,0
+VALQ.US,D,20230209,000000,49.84,49.96,49.18,49.18,4484,0
+VALQ.US,D,20230210,000000,49.45,49.6589,49.39,49.6589,1788,0
+VALQ.US,D,20230213,000000,49.81,50.13,49.81,50.13,4512,0
+VALQ.US,D,20230214,000000,50.24,50.24,49.6,50.0099,19207,0
+VALQ.US,D,20230215,000000,49.94,49.99,49.62,49.99,5934,0
+VALQ.US,D,20230216,000000,49.44,49.91,49.42,49.51,8510,0
+VALQ.US,D,20230217,000000,49.5,49.5,49.18,49.4589,6162,0
+VALQ.US,D,20230221,000000,48.92,48.955,48.56,48.5943,13101,0
+VALQ.US,D,20230222,000000,48.745,48.83,48.41,48.45,5380,0
+VALQ.US,D,20230223,000000,48.19,48.6011,48.19,48.6011,3433,0
+VALQ.US,D,20230224,000000,48.06,48.3401,48.06,48.2751,5590,0
+VALQ.US,D,20230227,000000,48.74,48.74,48.2802,48.2802,3705,0
+VALQ.US,D,20230228,000000,48.21,48.36,48.1275,48.1275,2300,0
+VALQ.US,D,20230301,000000,47.99,48.2299,47.98,48.1394,2210,0
+VALQ.US,D,20230302,000000,48.07,48.46,48.0315,48.46,2416,0
+VALQ.US,D,20230303,000000,48.6701,48.9992,48.67,48.9992,2280,0
+VALQ.US,D,20230306,000000,49.04,49.1,48.75,48.7539,2023,0
+VALQ.US,D,20230307,000000,48.85,48.85,48.0154,48.08,2659,0
+VALQ.US,D,20230308,000000,47.93,48.23,47.88,48.1184,2783,0
+VALQ.US,D,20230309,000000,48.04,48.26,47.2577,47.2577,1746,0
+VALQ.US,D,20230310,000000,47.38,47.38,46.3015,46.43,9519,0
+VALQ.US,D,20230313,000000,45.99,46.39,45.9565,45.9565,1410,0
+VALQ.US,D,20230314,000000,46.7791,46.7791,46.3858,46.3858,618,0
+VALQ.US,D,20230315,000000,45.635,45.75,45.635,45.7459,688,0
+VALQ.US,D,20230316,000000,45.63,46.377,45.63,46.377,5277,0
+VALQ.US,D,20230317,000000,46.0611,46.0611,45.6999,45.7647,2904,0
+VALQ.US,D,20230320,000000,46.6,46.6,46.39,46.4918,2448,0
+VALQ.US,D,20230321,000000,46.92,47.0601,46.81,46.95,3331,0
+VALQ.US,D,20230322,000000,47.09,47.09,46.1486,46.1486,3241,0
+VALQ.US,D,20230323,000000,46.06,46.49,45.67,45.7187,4708,0
+VALQ.US,D,20230324,000000,45.67,45.992,45.46,45.992,2927,0
+VALQ.US,D,20230327,000000,46.51,46.54,46.15,46.3163,14013,0
+VALQ.US,D,20230328,000000,46.22,46.45,46.22,46.4127,4922,0
+VALQ.US,D,20230329,000000,46.6,46.9937,46.6,46.9937,7468,0
+VALQ.US,D,20230330,000000,47.34,47.3774,47.23,47.2432,3037,0
+VALQ.US,D,20230331,000000,47.58,47.94,47.53,47.94,2391,0
+VALQ.US,D,20230403,000000,48.1,48.3,47.99,48.24,6830,0
+VALQ.US,D,20230404,000000,48.29,48.29,47.4669,47.63,2682,0
+VALQ.US,D,20230405,000000,48,48,47.46,47.6698,4967,0
+VALQ.US,D,20230406,000000,47.61,47.7082,47.5799,47.68,2039,0
+VALQ.US,D,20230410,000000,47.42,47.93,47.42,47.93,3240,0
+VALQ.US,D,20230411,000000,48.0979,48.3701,48.0979,48.2264,4475,0
+VALQ.US,D,20230412,000000,48.82,48.82,47.9377,47.9377,7355,0
+VALQ.US,D,20230413,000000,48.03,48.3601,48.03,48.3138,1132,0
+VALQ.US,D,20230414,000000,48.18,48.1856,47.98,48.1856,3628,0
+VALQ.US,D,20230417,000000,48.2299,48.3387,48.02,48.3387,3427,0
+VALQ.US,D,20230418,000000,48.58,48.58,48.27,48.3837,3794,0
+VALQ.US,D,20230419,000000,48.07,48.1778,48.05,48.1309,5570,0
+VALQ.US,D,20230420,000000,47.76,47.95,47.72,47.75,6721,0
+VALQ.US,D,20230421,000000,47.69,47.7732,47.69,47.7732,467,0
+VALQ.US,D,20230424,000000,47.9,47.9267,47.67,47.8753,3606,0
+VALQ.US,D,20230425,000000,47.87,47.87,47.09,47.09,3944,0
+VALQ.US,D,20230426,000000,47.03,47.11,46.64,46.717,8955,0
+VALQ.US,D,20230427,000000,47,47.49,46.9299,47.4334,3235,0
+VALQ.US,D,20230428,000000,47.31,47.9043,47.31,47.9043,3742,0
+VALQ.US,D,20230501,000000,47.95,48.13,47.95,47.96,2155,0
+VALQ.US,D,20230502,000000,47.205,47.281,46.86,47.281,6901,0
+VALQ.US,D,20230503,000000,47.45,47.4601,46.9707,46.9707,6658,0
+VALQ.US,D,20230504,000000,46.53,46.6403,46.47,46.5111,1015,0
+VALQ.US,D,20230505,000000,47.12,47.4483,47.07,47.3354,4735,0
+VALQ.US,D,20230508,000000,47.4999,47.4999,47.25,47.3104,3928,0
+VALQ.US,D,20230509,000000,47.1397,47.2,47.115,47.1594,951,0
+VALQ.US,D,20230510,000000,47.4,47.4,47.08,47.2106,2965,0
+VALQ.US,D,20230511,000000,46.99,46.99,46.9799,46.98,1106,0
+VALQ.US,D,20230512,000000,47.08,47.08,46.7554,46.9935,5856,0
+VALQ.US,D,20230515,000000,47.29,47.3199,47.022,47.1914,7257,0
+VALQ.US,D,20230516,000000,46.8248,46.89,46.6571,46.6571,4352,0
+VALQ.US,D,20230517,000000,46.92,47.29,46.843,47.27,2704,0
+VALQ.US,D,20230518,000000,47.4,47.6435,47.35,47.6435,2861,0
+VALQ.US,D,20230519,000000,47.775,47.775,47.4922,47.4922,1317,0
+VALQ.US,D,20230522,000000,47.58,47.73,47.58,47.6231,6042,0
+VALQ.US,D,20230523,000000,47.34,47.6601,47.28,47.28,6601,0
+VALQ.US,D,20230524,000000,46.89,46.8901,46.8618,46.8618,426,0
+VALQ.US,D,20230525,000000,46.76,46.76,46.5099,46.74,3237,0
+VALQ.US,D,20230526,000000,46.8301,47.0687,46.83,47.0687,1318,0
+VALQ.US,D,20230530,000000,47.08,47.08,46.78,46.91,4157,0
+VALQ.US,D,20230531,000000,46.54,46.54,46.3499,46.45,5055,0
+VALQ.US,D,20230601,000000,46.7,46.82,46.6999,46.7064,2209,0
+VALQ.US,D,20230602,000000,47.5106,47.79,47.5106,47.7478,43105,0
+VALQ.US,D,20230605,000000,47.42,47.69,47.42,47.5232,9720,0
+VALQ.US,D,20230606,000000,47.5617,47.7847,47.5403,47.7847,2437,0
+VALQ.US,D,20230607,000000,48.0499,48.05,48.02,48.02,796,0
+VALQ.US,D,20230608,000000,48,48.16,48,48.1304,46663,0
+VALQ.US,D,20230609,000000,48.08,48.14,48.08,48.1185,5504,0
+VALQ.US,D,20230612,000000,47.98,48.49,47.98,48.45,3547,0
+VALQ.US,D,20230613,000000,48.87,48.9075,48.7795,48.8479,24893,0
+VALQ.US,D,20230614,000000,49.02,49.02,48.5,48.675,13840,0
+VALQ.US,D,20230615,000000,48.38,49.3082,48.38,49.3082,14610,0
+VALQ.US,D,20230616,000000,49.41,49.4382,49.23,49.23,8804,0
+VALQ.US,D,20230620,000000,48.77,48.8055,48.59,48.7383,22114,0
+VALQ.US,D,20230621,000000,48.75,48.78,48.6473,48.6473,7382,0
+VALQ.US,D,20230622,000000,48.74,48.74,48.49,48.5945,10797,0
+VALQ.US,D,20230623,000000,48.64,48.64,48.225,48.28,6061,0
+VALQ.US,D,20230626,000000,48.46,48.5196,48.3785,48.3785,11294,0
+VALQ.US,D,20230627,000000,48.39,49.0442,48.39,48.9874,6151,0
+VALQ.US,D,20230628,000000,49.23,49.23,48.83,48.9352,7345,0
+VALQ.US,D,20230629,000000,48.91,49.3295,48.91,49.3142,23396,0
+VALQ.US,D,20230630,000000,49.68,49.77,49.67,49.77,1864,0
+VALQ.US,D,20230703,000000,49.67,49.8393,49.67,49.8393,5257,0
+VALQ.US,D,20230705,000000,49.58,49.62,49.5,49.5543,6110,0
+VALQ.US,D,20230706,000000,48.96,49.2053,48.9061,49.2053,8694,0
+VALQ.US,D,20230707,000000,49.3187,49.54,49.18,49.18,4675,0
+VALQ.US,D,20230710,000000,49.31,49.67,49.31,49.6697,3492,0
+VALQ.US,D,20230711,000000,49.59,50.0662,49.59,50.0662,8896,0
+VALQ.US,D,20230712,000000,50.3638,50.4099,50.1318,50.1318,8389,0
+VALQ.US,D,20230713,000000,50.35,50.425,50.35,50.3973,9135,0
+VALQ.US,D,20230714,000000,50.13,50.2119,50.13,50.1768,2596,0
+VALQ.US,D,20230717,000000,50.29,50.58,50.28,50.47,10294,0
+VALQ.US,D,20230718,000000,50.781,50.8399,50.781,50.8399,641,0
+VALQ.US,D,20230719,000000,50.925,50.935,50.8239,50.9304,3117,0
+VALQ.US,D,20230720,000000,50.8,50.83,50.7509,50.7509,4008,0
+VALQ.US,D,20230721,000000,50.74,50.83,50.6196,50.6196,2541,0
+VALQ.US,D,20230724,000000,50.62,50.81,50.62,50.63,6452,0
+VALQ.US,D,20230725,000000,50.84,50.89,50.84,50.8592,1323,0
+VALQ.US,D,20230726,000000,50.68,50.87,50.58,50.675,3528,0
+VALQ.US,D,20230727,000000,50.9999,50.9999,50.3535,50.3535,5216,0
+VALQ.US,D,20230728,000000,50.64,50.6974,50.5905,50.5905,3256,0
+VALQ.US,D,20230731,000000,50.6602,50.69,50.5506,50.6523,1192,0
+VALQ.US,D,20230801,000000,50.64,50.6442,50.6317,50.6442,544,0
+VALQ.US,D,20230802,000000,50.47,50.47,50.3403,50.3403,374,0
+VALQ.US,D,20230803,000000,50.27,50.369,50.11,50.369,9264,0
+VALQ.US,D,20230804,000000,50.31,50.575,50.08,50.0839,1695,0
+VALQ.US,D,20230807,000000,50.5366,50.5884,50.48,50.5841,2960,0
+VALQ.US,D,20230808,000000,50.42,50.42,50.08,50.4019,4949,0
+VALQ.US,D,20230809,000000,50.46,50.58,50.3111,50.3111,1588,0
+VALQ.US,D,20230810,000000,50.76,50.76,50.334,50.334,2065,0
+VALQ.US,D,20230811,000000,50.4008,50.48,50.3003,50.3906,1659,0
+VALQ.US,D,20230814,000000,50.327,50.5045,50.327,50.5045,4574,0
+VALQ.US,D,20230815,000000,50.11,50.11,49.9716,49.9716,21326,0
+VALQ.US,D,20230816,000000,49.72,50.04,49.5801,49.5801,20170,0
+VALQ.US,D,20230817,000000,49.71,49.72,49.129,49.129,10531,0
+VALQ.US,D,20230818,000000,49.1,49.3,49.04,49.2099,16861,0
+VALQ.US,D,20230821,000000,49.1139,49.2741,49.07,49.2741,1263,0
+VALQ.US,D,20230822,000000,49.2599,49.2599,49.06,49.0959,11992,0
+VALQ.US,D,20230823,000000,49.33,49.58,49.25,49.499,46057,0
+VALQ.US,D,20230824,000000,49.68,49.68,49.1433,49.1433,16322,0
+VALQ.US,D,20230825,000000,49.35,49.4214,49.2204,49.4214,12067,0
+VALQ.US,D,20230828,000000,49.8,49.9,49.67,49.7817,4609,0
+VALQ.US,D,20230829,000000,49.99,50.379,49.85,50.379,35900,0
+VALQ.US,D,20230830,000000,50.27,50.579,50.27,50.4732,5767,0
+VALQ.US,D,20230831,000000,50.545,50.643,50.4062,50.4062,2343,0
+VALQ.US,D,20230901,000000,50.71,50.71,50.4914,50.558,13804,0
+VALQ.US,D,20230905,000000,50.031,50.08,49.8905,49.8905,2625,0
+VALQ.US,D,20230906,000000,49.74,49.92,49.69,49.7228,3926,0
+VALQ.US,D,20230907,000000,49.4614,49.6002,49.44,49.5773,1726,0
+VALQ.US,D,20230908,000000,49.8,49.81,49.67,49.709,1083,0
+VALQ.US,D,20230911,000000,49.91,49.93,49.8678,49.8678,9204,0
+VALQ.US,D,20230912,000000,49.96,49.96,49.57,49.6241,6633,0
+VALQ.US,D,20230913,000000,49.5565,49.6,49.4674,49.4674,1190,0
+VALQ.US,D,20230914,000000,49.39,49.8883,49.39,49.8883,6356,0
+VALQ.US,D,20230915,000000,50.14,50.14,49.36,49.3613,7700,0
+VALQ.US,D,20230918,000000,49.45,49.615,49.45,49.5209,1787,0
+VALQ.US,D,20230919,000000,49.38,49.5199,49.28,49.4633,2539,0
+VALQ.US,D,20230920,000000,49.83,49.8634,49.4027,49.4027,3294,0
+VALQ.US,D,20230921,000000,48.89,48.8999,48.6,48.6,1242,0
+VALQ.US,D,20230922,000000,48.82,48.86,48.6157,48.6157,6195,0
+VALQ.US,D,20230925,000000,48.65,48.88,48.65,48.825,13253,0
+VALQ.US,D,20230926,000000,48.88,48.88,48.25,48.25,2147,0
+VALQ.US,D,20230927,000000,48.67,48.67,48.24,48.3731,12599,0
+VALQ.US,D,20230928,000000,48.1,48.965,48.1,48.91,7475,0
+VALQ.US,D,20230929,000000,49.08,49.08,48.635,48.6422,8355,0
+VALQ.US,D,20231002,000000,48.55,48.63,48.32,48.45,10223,0
+VALQ.US,D,20231003,000000,48.41,48.41,47.8322,47.94,9467,0
+VALQ.US,D,20231004,000000,48.22,48.26,47.81,48.2476,4727,0
+VALQ.US,D,20231005,000000,48.1799,48.1799,47.88,48.0306,12173,0
+VALQ.US,D,20231006,000000,47.99,48.67,47.7432,48.4492,5062,0
+VALQ.US,D,20231009,000000,48.4719,48.84,48.4719,48.84,1794,0
+VALQ.US,D,20231010,000000,48.91,49.365,48.91,49.1427,29461,0
+VALQ.US,D,20231011,000000,49.5,49.5,49.0606,49.3312,4882,0
+VALQ.US,D,20231012,000000,49.29,49.29,48.9159,48.9159,7620,0
+VALQ.US,D,20231013,000000,48.92,48.99,48.63,48.7082,2346,0
+VALQ.US,D,20231016,000000,49.1,49.415,49.1,49.2881,31788,0
+VALQ.US,D,20231017,000000,49.06,49.6,49.06,49.4473,7087,0
+VALQ.US,D,20231018,000000,49.26,49.26,48.842,48.842,6368,0
+VALQ.US,D,20231019,000000,48.58,48.58,48.16,48.195,12631,0
+VALQ.US,D,20231020,000000,47.8551,47.89,47.7219,47.7219,816,0
+VALQ.US,D,20231023,000000,47.611,47.8093,47.39,47.39,5815,0
+VALQ.US,D,20231024,000000,47.78,47.82,47.65,47.7145,1775,0
+VALQ.US,D,20231025,000000,47.35,47.4081,47.15,47.1617,2281,0
+VALQ.US,D,20231026,000000,47.259,47.3127,47,47.0195,1312,0
+VALQ.US,D,20231027,000000,46.845,46.845,46.5849,46.5849,885,0
+VALQ.US,D,20231030,000000,46.7,46.9575,46.7,46.9575,3876,0
+VALQ.US,D,20231031,000000,46.95,47.3373,46.95,47.3373,3913,0
+VALQ.US,D,20231101,000000,47.49,47.6568,47.35,47.6568,6311,0
+VALQ.US,D,20231102,000000,47.9764,48.26,47.9764,48.2298,4957,0
+VALQ.US,D,20231103,000000,48.94,49.19,48.94,48.9686,7228,0
+VALQ.US,D,20231106,000000,48.8701,48.91,48.81,48.9,3420,0
+VALQ.US,D,20231107,000000,48.9,48.9801,48.84,48.9192,149262,0
+VALQ.US,D,20231108,000000,48.85,48.93,48.68,48.817,14423,0
+VALQ.US,D,20231109,000000,48.79,48.83,48.4576,48.4576,3381,0
+VALQ.US,D,20231110,000000,48.68,49.19,48.65,49.1891,35864,0
+VALQ.US,D,20231113,000000,49.07,49.2054,49.05,49.2054,1436,0
+VALQ.US,D,20231114,000000,50.12,50.22,50.1,50.14,14424,0
+VALQ.US,D,20231115,000000,50.4821,50.51,50.24,50.2547,5618,0
+VALQ.US,D,20231116,000000,49.905,49.905,49.7046,49.8098,3717,0
+VALQ.US,D,20231117,000000,50,50.17,49.991,50.1,10138,0
+VALQ.US,D,20231120,000000,50.12,50.44,50.12,50.3437,2167,0
+VALQ.US,D,20231121,000000,50.44,50.44,50.245,50.26,8617,0
+VALQ.US,D,20231122,000000,50.59,50.61,50.48,50.48,4893,0
+VALQ.US,D,20231124,000000,50.629,50.7025,50.629,50.7025,1585,0
+VALQ.US,D,20231127,000000,50.61,50.68,50.58,50.5822,18284,0
+VALQ.US,D,20231128,000000,50.565,50.66,50.38,50.451,8638,0
+VALQ.US,D,20231129,000000,50.49,50.5,50.3253,50.3253,6778,0
+VALQ.US,D,20231130,000000,50.4,50.7254,50.4,50.7254,3369,0
+VALQ.US,D,20231201,000000,51,51.2532,51,51.2532,1355,0
+VALQ.US,D,20231204,000000,51.2096,51.363,51.2096,51.363,43168,0
+VALQ.US,D,20231205,000000,51.06,51.1874,50.93,50.9685,5021,0
+VALQ.US,D,20231206,000000,51.14,51.14,50.9033,50.9033,1638,0
+VALQ.US,D,20231207,000000,51.06,51.12,51.05,51.0919,4711,0
+VALQ.US,D,20231208,000000,51.17,51.35,51.17,51.2429,3689,0
+VALQ.US,D,20231211,000000,51.53,51.7619,51.53,51.7619,3422,0
+VALQ.US,D,20231212,000000,51.6201,52.0201,51.6201,51.9513,16989,0
+VALQ.US,D,20231213,000000,51.78,52.6158,51.78,52.6158,6789,0
+VALQ.US,D,20231214,000000,52.78,53.0846,52.77,52.9693,28066,0
+VALQ.US,D,20231215,000000,52.8242,52.8242,52.64,52.7621,1711,0
+VALQ.US,D,20231218,000000,52.5877,52.7158,52.5877,52.7158,3959,0
+VALQ.US,D,20231219,000000,52.93,52.9839,52.89,52.9839,5655,0
+VALQ.US,D,20231220,000000,52.94,53.115,52.32,52.3247,10028,0
+VALQ.US,D,20231221,000000,52.83,52.83,52.41,52.78,3280,0
+VALQ.US,D,20231222,000000,53.15,53.15,52.95,53.0014,3803,0
+VALQ.US,D,20231226,000000,52.93,53.2001,52.93,53.199,4804,0
+VALQ.US,D,20231227,000000,53.2097,53.2622,53.1,53.1783,3016,0
+VALQ.US,D,20231228,000000,53.27,53.27,53.17,53.1998,527,0
+VALQ.US,D,20231229,000000,53.04,53.29,53.04,53.1123,2429,0
+VALQ.US,D,20240102,000000,53.01,53.13,52.87,53.0311,57080,0
+VALQ.US,D,20240103,000000,52.89,52.89,52.53,52.5721,4439,0
+VALQ.US,D,20240104,000000,52.73,52.73,52.4252,52.4252,4959,0
+VALQ.US,D,20240105,000000,52.53,52.62,52.39,52.3947,22488,0
+VALQ.US,D,20240108,000000,52.33,52.9415,52.33,52.9415,3932,0
+VALQ.US,D,20240109,000000,52.61,53.0859,52.61,53.0859,12245,0
+VALQ.US,D,20240110,000000,53.04,53.2185,53.04,53.2185,7087,0
+VALQ.US,D,20240111,000000,53,53.3847,52.9379,53.3847,24553,0
+VALQ.US,D,20240112,000000,53.43,53.49,53.345,53.4802,4548,0
+VALQ.US,D,20240116,000000,53.58,53.58,53.135,53.2371,6015,0
+VALQ.US,D,20240117,000000,53.105,53.105,52.89,52.97,6916,0
+VALQ.US,D,20240118,000000,53.15,53.45,53.11,53.4457,6353,0
+VALQ.US,D,20240119,000000,53.39,53.8558,53.39,53.8558,1753,0
+VALQ.US,D,20240122,000000,53.93,54.0669,53.93,54.0669,5709,0
+VALQ.US,D,20240123,000000,54.2,54.2,54.0084,54.1271,2333,0
+VALQ.US,D,20240124,000000,54.59,54.59,53.9118,53.9118,16352,0
+VALQ.US,D,20240125,000000,54.38,54.38,54.15,54.3563,10421,0
+VALQ.US,D,20240126,000000,54.55,54.58,54.4499,54.4857,9379,0
+VALQ.US,D,20240129,000000,54.47,54.6975,54.3603,54.6975,25041,0
+VALQ.US,D,20240130,000000,54.62,54.9,54.62,54.8659,3286,0
+VALQ.US,D,20240131,000000,54.86,54.88,54.272,54.3298,15292,0
+VALQ.US,D,20240201,000000,54.28,54.914,54.28,54.914,22813,0
+VALQ.US,D,20240202,000000,54.68,55.0901,54.68,55.0498,4692,0
+VALQ.US,D,20240205,000000,54.85,54.85,54.39,54.7206,4783,0
+VALQ.US,D,20240206,000000,54.78,54.8918,54.75,54.7974,9984,0
+VALQ.US,D,20240207,000000,55.11,55.11,54.9,54.9144,2253,0
+VALQ.US,D,20240208,000000,54.84,54.95,54.7601,54.9464,5532,0
+VALQ.US,D,20240209,000000,55,55.0899,54.89,55.03,3996,0
+VALQ.US,D,20240212,000000,55.08,55.3,55.08,55.17,5837,0
+VALQ.US,D,20240213,000000,54.45,54.605,54.09,54.39,5390,0
+VALQ.US,D,20240214,000000,54.5,54.68,54.42,54.68,4920,0
+VALQ.US,D,20240215,000000,54.9,55.09,54.89,55.0788,16545,0
+VALQ.US,D,20240216,000000,54.92,54.9701,54.6526,54.6526,6625,0
+VALQ.US,D,20240220,000000,54.36,54.76,54.36,54.5823,2896,0
+VALQ.US,D,20240221,000000,54.36,54.73,54.36,54.73,18217,0
+VALQ.US,D,20240222,000000,54.97,55.39,54.97,55.3815,3081,0
+VALQ.US,D,20240223,000000,55.635,55.6916,55.635,55.6916,969,0
+VALQ.US,D,20240226,000000,55.49,55.82,55.49,55.66,14836,0
+VALQ.US,D,20240227,000000,55.7743,55.8106,55.67,55.8106,8730,0
+VALQ.US,D,20240228,000000,55.83,56.04,55.83,55.934,19221,0
+VALQ.US,D,20240229,000000,55.987,56.1869,55.98,56.1869,5941,0
+VALQ.US,D,20240301,000000,56.43,56.6176,56.43,56.6176,2466,0
+VALQ.US,D,20240304,000000,56.51,56.87,56.51,56.7059,11911,0
+VALQ.US,D,20240305,000000,56.72,56.72,56.31,56.4381,29411,0
+VALQ.US,D,20240306,000000,56.73,56.9254,56.73,56.7851,58529,0
+VALQ.US,D,20240307,000000,57.14,57.265,57.125,57.261,15166,0
+VALQ.US,D,20240308,000000,57.34,57.3607,57.1076,57.1076,9622,0
+VALQ.US,D,20240311,000000,56.9599,57.1184,56.721,57.07,9017,0
+VALQ.US,D,20240312,000000,57.33,57.4034,57.1498,57.3882,6154,0
+VALQ.US,D,20240313,000000,57.56,57.5799,57.4302,57.4302,4549,0
+VALQ.US,D,20240314,000000,57.1488,57.1488,56.945,57.0917,2236,0
+VALQ.US,D,20240315,000000,57.24,57.24,56.9705,56.9968,2008,0
+VALQ.US,D,20240318,000000,57.2,57.25,57.0131,57.0131,8104,0
+VALQ.US,D,20240319,000000,56.96,57.4178,56.96,57.4178,1805,0
+VALQ.US,D,20240320,000000,57.5,57.8292,57.43,57.8292,3287,0
+VALQ.US,D,20240321,000000,57.88,58.025,57.88,58.0016,1406,0
+VALQ.US,D,20240322,000000,57.8793,57.92,57.755,57.7891,11337,0
+VALQ.US,D,20240325,000000,57.74,57.74,57.4282,57.4282,12076,0
+VALQ.US,D,20240326,000000,57.62,57.63,57.4087,57.4087,4288,0
+VALQ.US,D,20240327,000000,57.86,58.1048,57.7704,58.1048,6881,0
+VALQ.US,D,20240328,000000,58.22,58.32,58.1974,58.3008,7229,0
+VALQ.US,D,20240401,000000,58.52,58.52,57.9501,58,5275,0
+VALQ.US,D,20240402,000000,57.46,57.522,57.37,57.51,14685,0
+VALQ.US,D,20240403,000000,57.69,57.785,57.53,57.6328,7000,0
+VALQ.US,D,20240404,000000,58.08,58.08,56.96,56.9867,1165,0
+VALQ.US,D,20240405,000000,57.07,57.42,57.07,57.3304,1555,0
+VALQ.US,D,20240408,000000,57.38,57.4,57.2211,57.2211,1965,0
+VALQ.US,D,20240409,000000,56.75,57.2084,56.75,57.2084,8130,0
+VALQ.US,D,20240410,000000,56.7,56.84,56.481,56.481,1586,0
+VALQ.US,D,20240411,000000,56.283,56.71,56.283,56.5904,4638,0
+VALQ.US,D,20240412,000000,56.11,56.11,55.71,55.7818,3142,0
+VALQ.US,D,20240415,000000,56.28,56.44,55.335,55.3855,6296,0
+VALQ.US,D,20240416,000000,55.23,55.473,55.145,55.2669,3420,0
+VALQ.US,D,20240417,000000,55.56,55.56,54.85,54.98,9151,0
+VALQ.US,D,20240418,000000,55.25,55.37,54.8642,54.8642,4877,0
+VALQ.US,D,20240419,000000,55.12,55.12,54.9252,54.9252,3272,0
+VALQ.US,D,20240422,000000,55.235,55.34,55.0649,55.34,1625,0
+VALQ.US,D,20240423,000000,55.7105,55.7107,55.5982,55.6371,3427,0
+VALQ.US,D,20240424,000000,55.45,55.6283,55.32,55.6283,5862,0
+VALQ.US,D,20240425,000000,54.92,55.336,54.92,55.2227,5428,0
+VALQ.US,D,20240426,000000,55.17,55.4,55.17,55.2979,1596,0
+VALQ.US,D,20240429,000000,55.37,55.5299,55.37,55.5181,1126,0
+VALQ.US,D,20240430,000000,55.173,55.173,54.7507,54.7507,10489,0
+VALQ.US,D,20240501,000000,54.4397,54.96,54.4303,54.45,2739,0
+VALQ.US,D,20240502,000000,54.5,54.8607,54.5,54.7848,2746,0
+VALQ.US,D,20240503,000000,55.17,55.1909,55,55.1909,2346,0
+VALQ.US,D,20240506,000000,55.5755,55.6406,55.495,55.6406,3010,0
+VALQ.US,D,20240507,000000,56.0107,56.0107,55.88,55.9003,1109,0
+VALQ.US,D,20240508,000000,55.92,55.9818,55.92,55.9324,2527,0
+VALQ.US,D,20240509,000000,55.94,56.3062,55.94,56.3062,14860,0
+VALQ.US,D,20240510,000000,56.48,56.5572,56.4601,56.5572,1663,0
+VALQ.US,D,20240513,000000,56.4629,56.4629,56.4629,56.4629,533,0
+VALQ.US,D,20240514,000000,56.4308,56.6438,56.4,56.6438,10910,0
+VALQ.US,D,20240515,000000,56.89,57.06,56.875,57.02,2598,0
+VALQ.US,D,20240516,000000,57.05,57.17,57.02,57.02,1288,0
+VALQ.US,D,20240517,000000,56.91,56.9942,56.86,56.9942,3514,0
+VALQ.US,D,20240520,000000,57.09,57.13,57,57.0224,4828,0
+VALQ.US,D,20240521,000000,57.01,57.0558,56.9373,57.0558,2191,0
+VALQ.US,D,20240522,000000,57.02,57.02,56.69,56.78,4647,0
+VALQ.US,D,20240523,000000,56.77,56.77,56.215,56.2356,6558,0
+VALQ.US,D,20240524,000000,56.65,56.65,56.57,56.5966,3452,0
+VALQ.US,D,20240528,000000,56.521,56.521,56.04,56.15,5383,0
+VALQ.US,D,20240529,000000,55.84,55.84,55.72,55.7429,2072,0
+VALQ.US,D,20240530,000000,55.99,56.12,55.965,56.0632,9513,0
+VALQ.US,D,20240531,000000,56.05,56.6854,55.81,56.6854,5329,0
+VALQ.US,D,20240603,000000,56.96,56.96,56.175,56.347,3931,0
+VALQ.US,D,20240604,000000,56.31,56.31,56.1107,56.2173,2152,0
+VALQ.US,D,20240605,000000,56.53,56.671,56.27,56.671,842,0
+VALQ.US,D,20240606,000000,57.02,57.02,56.4911,56.5321,18938,0
+VALQ.US,D,20240607,000000,56.26,56.6,56.2,56.3606,3153,0
+VALQ.US,D,20240610,000000,56.0759,56.5325,56.0759,56.5325,6729,0
+VALQ.US,D,20240611,000000,56.41,56.48,56.4006,56.4778,3007,0
+VALQ.US,D,20240612,000000,56.99,57.1,56.79,56.8971,7642,0
+VALQ.US,D,20240613,000000,56.88,56.907,56.7268,56.907,4691,0
+VALQ.US,D,20240614,000000,56.24,56.3993,56.24,56.3993,15225,0
+VALQ.US,D,20240617,000000,56.49,57.18,56.45,57.1336,11886,0
+VALQ.US,D,20240618,000000,57.45,57.5,57.2472,57.4801,7063,0
+VALQ.US,D,20240620,000000,57.77,57.77,57.25,57.2853,6653,0
+VALQ.US,D,20240621,000000,57.25,57.39,57.25,57.386,12704,0
+VALQ.US,D,20240624,000000,57.2,57.53,57.2,57.3287,4058,0
+VALQ.US,D,20240625,000000,57.67,57.67,56.76,56.9199,16952,0
+VALQ.US,D,20240626,000000,56.98,56.98,56.575,56.7205,11729,0
+VALQ.US,D,20240627,000000,56.87,56.87,56.56,56.6395,9794,0
+VALQ.US,D,20240628,000000,56.85,57,56.66,56.7376,69748,0
+VALQ.US,D,20240701,000000,56.58,56.58,56.36,56.3801,16897,0
+VALQ.US,D,20240702,000000,56.34,56.54,56.31,56.5271,7389,0
+VALQ.US,D,20240703,000000,56.711,56.72,56.5907,56.5907,6414,0
+VALQ.US,D,20240705,000000,56.33,56.6294,56.33,56.6294,6178,0
+VALQ.US,D,20240708,000000,56.87,56.92,56.7801,56.8097,11555,0
+VALQ.US,D,20240709,000000,56.97,56.97,56.6409,56.6409,4586,0
+VALQ.US,D,20240710,000000,56.87,57.0947,56.72,57.0947,7493,0
+VALQ.US,D,20240711,000000,57.48,57.65,57.45,57.4892,9594,0
+VALQ.US,D,20240712,000000,57.9,58.23,57.9,57.9582,2114,0
+VALQ.US,D,20240715,000000,58.14,58.41,58.02,58.04,5748,0
+VALQ.US,D,20240716,000000,58.54,59.12,58.54,59.12,12677,0
+VALQ.US,D,20240717,000000,58.66,58.848,58.66,58.6776,2913,0
+VALQ.US,D,20240718,000000,58.8,59.04,58.2625,58.2625,5569,0
+VALQ.US,D,20240719,000000,58.09,58.09,57.7325,57.7325,2051,0
+VALQ.US,D,20240722,000000,57.89,58.41,57.89,58.3753,2620,0
+VALQ.US,D,20240723,000000,58.1424,58.205,58.0679,58.0679,2242,0
+VALQ.US,D,20240724,000000,57.79,57.91,57.49,57.49,25429,0
+VALQ.US,D,20240725,000000,57.7546,58.32,57.6257,57.6257,2506,0
+VALQ.US,D,20240726,000000,58.28,58.48,58.23,58.3721,3829,0
+VALQ.US,D,20240729,000000,58.32,58.5388,58.27,58.479,6819,0
+VALQ.US,D,20240730,000000,58.89,58.89,58.37,58.5981,3492,0
+VALQ.US,D,20240731,000000,59.2,59.4,58.9086,58.9643,7649,0
+VALQ.US,D,20240801,000000,58.415,58.415,58.0401,58.231,1619,0
+VALQ.US,D,20240802,000000,57.63,57.63,57.235,57.4615,1027,0
+VALQ.US,D,20240805,000000,55.85,56.3828,52.93,56.1517,2468,0
+VALQ.US,D,20240806,000000,56.845,57.29,56.7111,56.7111,1275,0
+VALQ.US,D,20240807,000000,57.3544,57.3544,56.3629,56.3629,1907,0
+VALQ.US,D,20240808,000000,56.65,57.21,56.65,57.17,6881,0
+VALQ.US,D,20240809,000000,57.32,57.412,57.13,57.3901,4067,0
+VALQ.US,D,20240812,000000,57.35,57.3581,57.0067,57.0067,9432,0
+VALQ.US,D,20240813,000000,57.19,57.73,57.19,57.7116,18956,0
+VALQ.US,D,20240814,000000,57.8559,57.995,57.8559,57.9614,2868,0
+VALQ.US,D,20240815,000000,58.85,58.96,58.58,58.6939,3776,0
+VALQ.US,D,20240816,000000,58.79,58.91,58.71,58.8323,10744,0
+VALQ.US,D,20240819,000000,59.02,59.16,58.98,59.16,3752,0
+VALQ.US,D,20240820,000000,59.07,59.23,59.07,59.2157,2710,0
+VALQ.US,D,20240821,000000,59.53,59.852,59.53,59.852,1584,0
+VALQ.US,D,20240822,000000,60.23,60.23,59.46,59.5188,15033,0
+VALQ.US,D,20240823,000000,59.8,60.2667,59.8,60.2644,4723,0
+VALQ.US,D,20240826,000000,60.38,60.5662,60.2298,60.2298,4412,0
+VALQ.US,D,20240827,000000,59.96,60.32,59.96,60.3013,5246,0
+VALQ.US,D,20240828,000000,60.26,60.3,59.89,60.1221,9376,0
+VALQ.US,D,20240829,000000,60.4375,60.69,60.3112,60.3112,3709,0
+VALQ.US,D,20240830,000000,60.63,60.8998,60.41,60.8998,5136,0
+VALQ.US,D,20240903,000000,60.3,60.3484,59.8381,59.8381,4970,0
+VALQ.US,D,20240904,000000,59.95,59.96,59.58,59.7933,2798,0
+VALQ.US,D,20240905,000000,59.3682,59.57,59.3682,59.4265,4083,0
+VALQ.US,D,20240906,000000,59.62,59.62,58.823,58.823,3579,0
+VALQ.US,D,20240909,000000,59.22,59.5,59.17,59.2713,17269,0
+VALQ.US,D,20240910,000000,59.66,59.66,59.03,59.3077,8350,0
+VALQ.US,D,20240911,000000,58.48,59.46,58.34,59.46,6518,0
+VALQ.US,D,20240912,000000,59.33,59.77,59.33,59.765,3522,0
+VALQ.US,D,20240913,000000,60.271,60.49,60.271,60.419,9847,0
+VALQ.US,D,20240916,000000,60.544,60.72,60.4114,60.7,21584,0
+VALQ.US,D,20240917,000000,60.93,61,60.61,60.6678,52185,0
+VALQ.US,D,20240918,000000,60.6929,61.12,60.66,60.6673,6023,0
+VALQ.US,D,20240919,000000,61.29,61.44,61.2387,61.3837,2185,0
+VALQ.US,D,20240920,000000,61.09,61.35,61.07,61.26,21138,0
+VALQ.US,D,20240923,000000,61.31,61.37,61.24755,61.36,3219,0
+VALQ.US,D,20240924,000000,61.61,61.74,61.46,61.74,8460,0
+VALQ.US,D,20240925,000000,61.94,61.94,61.3175,61.3175,6326,0
+VALQ.US,D,20240926,000000,61.71,61.885,61.7,61.885,8065,0
+VALQ.US,D,20240927,000000,62.1977,62.2,61.831,61.8657,2888,0
+VALQ.US,D,20240930,000000,61.78,62.1199,61.7,62.1159,8405,0
+VALQ.US,D,20241001,000000,61.53,61.72,61.36,61.6418,11152,0
+VALQ.US,D,20241002,000000,61.7,61.7304,61.501,61.5566,7087,0
+VALQ.US,D,20241003,000000,61.53,61.53,60.9714,61.27,3970,0
+VALQ.US,D,20241004,000000,61.48,61.6126,61.3485,61.6126,3420,0
+VALQ.US,D,20241007,000000,61.36,61.388,61.09,61.2063,3249,0
+VALQ.US,D,20241008,000000,61.255,61.5,61.255,61.5,3208,0
+VALQ.US,D,20241009,000000,61.8,62.0274,61.8,62.0274,630,0
+VALQ.US,D,20241010,000000,61.76,61.7899,61.525,61.6539,3374,0
+VALQ.US,D,20241011,000000,62.11,62.2658,62.11,62.2658,7079,0
+VALQ.US,D,20241014,000000,62.52,62.7686,62.52,62.7636,3275,0
+VALQ.US,D,20241015,000000,62.9981,62.9981,62.6048,62.6048,580,0
+VALQ.US,D,20241016,000000,62.71,62.8196,62.71,62.8196,2005,0
+VALQ.US,D,20241017,000000,62.9,62.9,62.6418,62.7097,4387,0
+VALQ.US,D,20241018,000000,62.94,62.94,62.77,62.8824,3005,0
+VALQ.US,D,20241021,000000,62.39,62.39,62.2569,62.2569,1400,0
+VALQ.US,D,20241022,000000,61.92,61.92,61.7813,61.8271,889,0
+VALQ.US,D,20241023,000000,61.58,61.765,61.21,61.48,4396,0
+VALQ.US,D,20241024,000000,61.565,61.605,61.3358,61.5786,3238,0
+VALQ.US,D,20241025,000000,61.87,61.87,61.2665,61.2665,2654,0
+VALQ.US,D,20241028,000000,61.76,61.76,61.5579,61.5579,1789,0
+VALQ.US,D,20241029,000000,61.48,61.5692,61.4504,61.4504,2231,0
+VALQ.US,D,20241030,000000,61.2503,61.55,61.2503,61.2551,1789,0
+VALQ.US,D,20241031,000000,61.2,61.2,60.7,60.7015,4104,0
+VALQ.US,D,20241101,000000,60.99,61.07,60.86,60.91,2968,0
+VALQ.US,D,20241104,000000,60.86,61.2213,60.86,60.9734,3723,0
+VALQ.US,D,20241105,000000,61.1249,61.8155,61.12,61.8155,2702,0
+VALQ.US,D,20241106,000000,62.89,62.89,62.4725,62.8751,16668,0
+VALQ.US,D,20241107,000000,63.01,63.3681,63.01,63.331,1899,0
+VALQ.US,D,20241108,000000,63.51,63.7178,63.51,63.6193,1860,0
+VALQ.US,D,20241111,000000,63.8894,63.8894,63.6889,63.6889,13949,0
+VALQ.US,D,20241112,000000,63.5063,63.5063,63.23,63.311,2721,0
+VALQ.US,D,20241113,000000,63.411128,63.64,63.2953,63.2953,4156,0
+VALQ.US,D,20241114,000000,63.279,63.2997,62.9189,62.9189,3762,0
+VALQ.US,D,20241115,000000,62.6,62.7388,62.2501,62.2715,7901,0
+VALQ.US,D,20241118,000000,62.359,62.51,62.19,62.4276,7520,0
+VALQ.US,D,20241119,000000,61.94,62.46,61.94,62.3484,2600,0
+VALQ.US,D,20241120,000000,62.02,62.3456,61.9411,62.3456,6792,0
+VALQ.US,D,20241121,000000,62.36,63.2,62.36,63.18,9033,0
+VALQ.US,D,20241122,000000,63.6281,63.9206,63.15,63.9206,5414,0
+VALQ.US,D,20241125,000000,64.69,64.69,64.37,64.4067,3726,0
+VALQ.US,D,20241126,000000,64.361,64.4668,64.16,64.4668,4500,0
+VALQ.US,D,20241127,000000,64.68,64.68,64.305,64.34,10063,0
+VALQ.US,D,20241129,000000,64.4528,64.72,64.38,64.59,4616,0
+VALQ.US,D,20241202,000000,64.41,64.679,64.401,64.6348,9293,0
+VALQ.US,D,20241203,000000,64.324,64.51,64.2917,64.3306,3947,0
+VALQ.US,D,20241204,000000,64.17,64.49,64.17,64.49,9016,0
+VALQ.US,D,20241205,000000,64.3297,64.47,64.279,64.3,7572,0
+VALQ.US,D,20241206,000000,64.45,64.45,64.29,64.3528,3777,0
+VALQ.US,D,20241209,000000,64.4187,64.4187,63.84,63.84,5449,0
+VALQ.US,D,20241210,000000,63.63,63.95,63.63,63.68,8770,0
+VALQ.US,D,20241211,000000,63.78,63.875,63.58,63.5857,73565,0
+VALQ.US,D,20241212,000000,63.55,63.6368,63.43,63.43,10342,0
+VALQ.US,D,20241213,000000,63.2447,63.58,63.21,63.31,3466,0
+VALQ.US,D,20241216,000000,63.38,63.4998,63.14,63.17,4442,0
+VALQ.US,D,20241217,000000,62.79,62.79,62.53,62.72,5182,0
+VALQ.US,D,20241218,000000,62.75,62.82,61.278,61.278,49111,0
+VALQ.US,D,20241219,000000,61.5982,61.6,60.13,60.97,61524,0
+VALQ.US,D,20241220,000000,60.8081,61.86,60.67,61.52,7339,0
+VALQ.US,D,20241223,000000,61.21,61.6284,61.093,61.6284,14497,0
+VALQ.US,D,20241226,000000,62.09,62.2872,62.09,62.2394,9114,0
+VALQ.US,D,20241227,000000,61.625,61.94,61.625,61.7073,482,0
+VALQ.US,D,20241230,000000,61.1573,61.29,60.64,61.0781,5255,0
+VALQ.US,D,20241231,000000,61.26,61.42,60.89,60.9934,7257,0
+VALQ.US,D,20250102,000000,61.23,61.3725,60.65,60.8557,8791,0
+VALQ.US,D,20250103,000000,60.991,61.31,60.96,61.2691,5865,0
+VALQ.US,D,20250106,000000,61.63,61.77,61.1888,61.2814,4858,0
+VALQ.US,D,20250107,000000,61.39,61.51,60.978,61.132,20855,0
+VALQ.US,D,20250108,000000,60.89,61.3183,60.88,61.3183,10504,0
+VALQ.US,D,20250110,000000,60.95,60.95,60.36,60.43,14248,0
+VALQ.US,D,20250113,000000,60.13,60.62,60.13,60.61,10945,0
+VALQ.US,D,20250114,000000,60.75,61,60.59,60.9226,5663,0
+VALQ.US,D,20250115,000000,61.75,61.75,61.44,61.5358,1350,0
+VALQ.US,D,20250116,000000,61.75,61.9013,61.5457,61.8598,4718,0
+VALQ.US,D,20250117,000000,62.2023,62.41,62.2023,62.2149,4306,0
+VALQ.US,D,20250121,000000,62.77,62.9082,62.61,62.875,6229,0
+VALQ.US,D,20250122,000000,63.0788,63.16,62.9626,62.9626,3288,0
+VALQ.US,D,20250123,000000,62.9195,63.3712,62.86,63.3712,4953,0
+VALQ.US,D,20250124,000000,63.4476,63.4999,63.305,63.3957,2833,0
+VALQ.US,D,20250127,000000,63.2,63.6679,63.2,63.6104,8027,0
+VALQ.US,D,20250128,000000,63.7,63.7,63.31,63.411,17858,0
+VALQ.US,D,20250129,000000,63.5902,63.5902,63.28,63.3687,2799,0
+VALQ.US,D,20250130,000000,63.67,63.9366,63.585,63.7938,6353,0
+VALQ.US,D,20250131,000000,63.91,64.0633,63.39,63.5051,8093,0
+VALQ.US,D,20250203,000000,62.43,63.3499,62.43,63.1,4175,0
+VALQ.US,D,20250204,000000,62.96,63.34,62.85,63.3352,5619,0
+VALQ.US,D,20250205,000000,63.1263,63.6711,63.1263,63.655,3345,0
+VALQ.US,D,20250206,000000,63.68,63.68,63.39,63.5865,5967,0
+VALQ.US,D,20250207,000000,63.79,63.79,63.2072,63.2072,2055,0
+VALQ.US,D,20250210,000000,63.3865,63.5699,63.34,63.4874,5450,0
+VALQ.US,D,20250211,000000,63.3217,63.6899,63.3217,63.6543,31255,0
+VALQ.US,D,20250212,000000,63.3,63.5168,63.2,63.495,4775,0
+VALQ.US,D,20250213,000000,63.7799,64.19,63.73,64.1696,82036,0
+VALQ.US,D,20250214,000000,64.16,64.22,63.8972,63.951,47110,0
+VALQ.US,D,20250218,000000,63.9199,64.1917,63.9199,64.1917,39514,0
+VALQ.US,D,20250219,000000,64,64.41,64,64.36,38612,0
+VALQ.US,D,20250220,000000,63.99,64.13,63.765,64.12,11826,0
+VALQ.US,D,20250221,000000,64.01,64.29,63.2505,63.2505,14955,0
+VALQ.US,D,20250224,000000,63.16,63.4984,63.16,63.32,14713,0
+VALQ.US,D,20250225,000000,63.4982,63.5599,63.135,63.3724,8405,0
+VALQ.US,D,20250226,000000,63.34,63.6791,62.995,63.09,18329,0
+VALQ.US,D,20250227,000000,63.275,63.335,62.59,62.59,6003,0
+VALQ.US,D,20250228,000000,62.68,63.2,62.285,63.17,16980,0
+VALQ.US,D,20250303,000000,63.261,63.47,62.5047,62.6046,10728,0
+VALQ.US,D,20250304,000000,62.305,62.64,61.855,61.87,25133,0
+VALQ.US,D,20250305,000000,62.0531,62.51,61.7,62.43,21452,0
+VALQ.US,D,20250306,000000,62.215,62.245,61.74,62.03,10468,0
+VALQ.US,D,20250307,000000,62.1417,62.95,61.98,62.88,6954,0
+VALQ.US,D,20250310,000000,62.86,63,61.97,62.04,9389,0
+VALQ.US,D,20250311,000000,61.3,61.95,60.79,60.9715,8980,0
+VALQ.US,D,20250312,000000,60.64,61.37,60.14,60.39,14464,0
+VALQ.US,D,20250313,000000,60.214,60.5,59.67,59.6887,10757,0
+VALQ.US,D,20250314,000000,60.34,60.59,60.04,60.581,8560,0
+VALQ.US,D,20250317,000000,61.0154,61.385,60.69,61.2766,3591,0
+VALQ.US,D,20250318,000000,60.965,61,60.725,60.8611,20314,0
+VALQ.US,D,20250319,000000,61.0316,61.42,60.89,61.31,11277,0
+VALQ.US,D,20250320,000000,61.21,61.32,60.8929,60.9447,3647,0
+VALQ.US,D,20250321,000000,60.52,60.72,60.285,60.6282,6229,0
+VALQ.US,D,20250324,000000,61.305,61.46,61.1699,61.45,8756,0
+VALQ.US,D,20250325,000000,61.12,61.2719,60.89,60.9822,7301,0
+VALQ.US,D,20250326,000000,61.285,61.285,60.99,61.0662,17955,0
+VALQ.US,D,20250327,000000,61.09,61.2691,60.97,61.0509,26675,0
+VALQ.US,D,20250328,000000,60.4,61.15,60.13,60.2201,5648,0
+VALQ.US,D,20250331,000000,60.18,60.84,59.8,60.79,9197,0
+VALQ.US,D,20250401,000000,60.32,60.7526,60.16,60.6452,3842,0
+VALQ.US,D,20250402,000000,60.6,61.09,60.39,61.0543,4985,0
+VALQ.US,D,20250403,000000,59.6,59.73,58.68,58.68,6205,0
+VALQ.US,D,20250404,000000,57.37,57.72,55.72,55.72,13362,0
+VALQ.US,D,20250407,000000,54.9346,55.66,54.11,55.2,6019,0
+VALQ.US,D,20250408,000000,56.16,56.63,53.4412,54.09,14607,0
+VALQ.US,D,20250409,000000,53.8,57.74,53.4724,57.67,17669,0
+VALQ.US,D,20250410,000000,56.69,56.69,55.3101,56.16,5868,0
+VALQ.US,D,20250411,000000,55.89,57.2158,55.7279,57.0955,14621,0
+VALQ.US,D,20250414,000000,57.76,58.0262,57.3899,57.7188,5485,0
+VALQ.US,D,20250415,000000,57.97,57.97,57.4542,57.4542,3523,0
+VALQ.US,D,20250416,000000,57.24,57.58,56.2966,56.7,17705,0
+VALQ.US,D,20250417,000000,56.94,57.52,56.94,57.1424,21148,0
+VALQ.US,D,20250421,000000,56.61,56.61,55.7077,56.3,4848,0
+VALQ.US,D,20250422,000000,56.91,57.58,56.7,57.57,11351,0
+VALQ.US,D,20250423,000000,58.495,58.495,57.62,57.7576,3808,0
+VALQ.US,D,20250424,000000,57.64,58.2389,57.52,58.2389,10069,0
+VALQ.US,D,20250425,000000,58.11,58.3678,57.9813,58.3678,4135,0
+VALQ.US,D,20250428,000000,58.57,58.72,58.154,58.568,4020,0
+VALQ.US,D,20250429,000000,58.47,58.93,58.3,58.85,8886,0
+VALQ.US,D,20250430,000000,58.144,59.1,58.144,59.1,5344,0
+VALQ.US,D,20250501,000000,58.88,59.1695,58.7734,58.7734,5691,0
+VALQ.US,D,20250502,000000,59.35,59.5,59.26,59.4874,15578,0
+VALQ.US,D,20250505,000000,59.23,59.4049,59.23,59.28,12486,0
+VALQ.US,D,20250506,000000,59.015,59.03,58.7899,58.8896,3811,0
+VALQ.US,D,20250507,000000,58.9,59.23,58.9,59.0873,1670,0
+VALQ.US,D,20250508,000000,59.29,59.83,59.2776,59.3747,5676,0
+VALQ.US,D,20250509,000000,59.2713,59.5,59.1528,59.1528,1940,0
+VALQ.US,D,20250512,000000,60.3782,60.74,60.3782,60.7256,3497,0
+VALQ.US,D,20250513,000000,60.58,60.7,60.4627,60.4627,5088,0
+VALQ.US,D,20250514,000000,60.076,60.46,59.96,59.9626,2427,0
+VALQ.US,D,20250515,000000,60.22,60.7393,60.22,60.7393,3737,0
+VALQ.US,D,20250516,000000,60.74,61.3084,60.74,61.3084,4690,0
+VALQ.US,D,20250519,000000,61.2,61.4147,61.18,61.4147,2414,0
+VALQ.US,D,20250520,000000,61.3,61.57,61.18,61.3146,7351,0
+VALQ.US,D,20250521,000000,60.98,61.165,60.4,60.47,4880,0
+VALQ.US,D,20250522,000000,60.17,60.44,60.019,60.2794,6480,0
+VALQ.US,D,20250523,000000,59.7799,60.11,59.64,59.9559,1584,0
+VALQ.US,D,20250527,000000,60.3285,60.8805,60.3285,60.8805,5328,0
+VALQ.US,D,20250528,000000,60.89,61.1299,60.4106,60.4106,2705,0
+VALQ.US,D,20250529,000000,60.39,60.54,60.302212,60.5137,2078,0
+VALQ.US,D,20250530,000000,60.4588,60.735,60.3,60.6481,2171,0
+VALQ.US,D,20250602,000000,60.21,60.5442,60.19,60.5442,2181,0
+VALQ.US,D,20250603,000000,60.48,61.0252,60.44,61.0071,4540,0
+VALQ.US,D,20250604,000000,61.06,61.08,60.9531,60.9531,905,0
+VALQ.US,D,20250605,000000,60.795,61.0796,60.73,60.7338,3255,0
+VALQ.US,D,20250606,000000,61.395,61.4423,61.15,61.4423,1344,0
+VALQ.US,D,20250609,000000,61.5253,61.74,61.49,61.5613,4245,0
+VALQ.US,D,20250610,000000,62.0518,62.13,61.92,62.0198,5903,0
+VALQ.US,D,20250611,000000,61.96,62.39,61.5901,61.6906,25479,0
+VALQ.US,D,20250612,000000,61.67,61.9373,61.67,61.9373,7331,0
+VALQ.US,D,20250613,000000,61.62,61.64,61.0652,61.0652,3836,0
+VALQ.US,D,20250616,000000,61.7,61.7,61.4474,61.5361,1743,0
+VALQ.US,D,20250617,000000,61.3182,61.43,60.911,60.9494,11671,0
+VALQ.US,D,20250618,000000,61.16,61.19,60.8244,60.8244,11361,0
+VALQ.US,D,20250620,000000,60.94,61.09,60.64,60.7754,3328,0
+VALQ.US,D,20250623,000000,60.85,61.2948,60.66,61.2948,19548,0
+VALQ.US,D,20250624,000000,61.28,61.5299,61.28,61.4435,3712,0
+VALQ.US,D,20250625,000000,61.245,61.52,61.07,61.0736,10628,0
+VALQ.US,D,20250626,000000,61.44,61.47,61.25,61.47,9697,0
+VALQ.US,D,20250627,000000,61.895,61.92,61.47,61.7636,1847,0
+VALQ.US,D,20250630,000000,61.865,62.0465,61.73,62.0465,13308,0
+VALQ.US,D,20250701,000000,62.71,63.0016,62.71,62.9337,49880,0
+VALQ.US,D,20250702,000000,62.75,63.085,62.75,63.038,5134,0
+VALQ.US,D,20250703,000000,63.33,63.38,63.24,63.2806,6737,0
+VALQ.US,D,20250707,000000,63.2127,63.2127,62.68,62.7792,2309,0
+VALQ.US,D,20250708,000000,62.96,63.22,62.96,63.0077,8811,0
+VALQ.US,D,20250709,000000,63.07,63.0782,62.78,63.0782,5322,0
+VALQ.US,D,20250710,000000,63.247,63.42,63.08,63.18,6495,0
+VALQ.US,D,20250711,000000,62.7131,62.7131,62.615,62.6291,1362,0
+VALQ.US,D,20250714,000000,62.46,62.5355,62.3312,62.5355,4624,0
+VALQ.US,D,20250715,000000,62.445,62.71,61.7826,61.7826,4976,0
+VALQ.US,D,20250716,000000,61.8145,62.02,61.68,62.0057,3064,0
+VALQ.US,D,20250717,000000,62.08,62.2694,62.01,62.2694,5722,0
+VALQ.US,D,20250718,000000,62.4445,62.47,62.0201,62.1452,5715,0
+VALQ.US,D,20250721,000000,62.391,62.48,62.12,62.12,3421,0
+VALQ.US,D,20250722,000000,62.46,62.7336,62.46,62.7336,2500,0
+VALQ.US,D,20250723,000000,63.03,63.2351,62.993,63.2351,6712,0
+VALQ.US,D,20250724,000000,62.98,63.05,62.8564,62.8564,2110,0
+VALQ.US,D,20250725,000000,62.82,62.9599,62.625,62.8899,1356,0
+VALQ.US,D,20250728,000000,62.72,62.87,62.7048,62.7048,2421,0
+VALQ.US,D,20250729,000000,62.77,62.7882,62.555,62.6045,1287,0
+VALQ.US,D,20250730,000000,62.5918,62.6716,62.005,62.1538,7890,0
+VALQ.US,D,20250731,000000,62.01,62.09,61.385,61.385,6038,0
+VALQ.US,D,20250801,000000,60.8393,61,60.8393,61,3856,0
+VALQ.US,D,20250804,000000,61.28,61.6265,61.28,61.6265,4727,0
+VALQ.US,D,20250805,000000,61.66,61.76,61.5,61.6324,2870,0
+VALQ.US,D,20250806,000000,61.74,61.965,61.74,61.8702,3128,0
+VALQ.US,D,20250807,000000,62.44,62.45,61.82,61.9306,5773,0
+VALQ.US,D,20250808,000000,62.12,62.56,62.12,62.4481,5075,0
+VALQ.US,D,20250811,000000,62.67,62.67,62.09,62.1174,4299,0
+VALQ.US,D,20250812,000000,62.46,62.8989,62.39,62.8989,5129,0
+VALQ.US,D,20250813,000000,63.45,63.86,63.02,63.86,8865,0
+VALQ.US,D,20250814,000000,63.48,63.55,63.25,63.47,3096,0
+VALQ.US,D,20250815,000000,63.295,63.51,63.295,63.3851,1450,0
+VALQ.US,D,20250818,000000,63.54,63.54,63.4196,63.4196,12947,0
+VALQ.US,D,20250819,000000,63.51,64.0421,63.51,63.6921,3600,0
+VALQ.US,D,20250820,000000,63.5595,63.672,63.53,63.603,2007,0
+VALQ.US,D,20250821,000000,63.301,63.46,63.301,63.4026,4377,0
+VALQ.US,D,20250822,000000,63.85,64.589,63.85,64.4016,4191,0
+VALQ.US,D,20250825,000000,64.1189,64.2,64.0101,64.0312,3614,0
+VALQ.US,D,20250826,000000,64.05,64.05,63.8843,63.9584,1995,0
+VALQ.US,D,20250827,000000,64.06,64.1726,64.05,64.1726,3451,0
+VALQ.US,D,20250828,000000,63.82,63.9399,63.785,63.935,2333,0
+VALQ.US,D,20250829,000000,63.96,63.96,63.8468,63.9544,2757,0
+VALQ.US,D,20250902,000000,63.5,63.7181,63.42,63.7181,2966,0
+VALQ.US,D,20250903,000000,63.635,63.7346,63.56,63.7346,1981,0
+VALQ.US,D,20250904,000000,63.785,64.22,63.785,64.1906,5616,0
+VALQ.US,D,20250905,000000,64.5264,64.5264,64.262,64.3978,3113,0
+VALQ.US,D,20250908,000000,64.12,64.428,64.09,64.428,4772,0
+VALQ.US,D,20250909,000000,64.275,64.46,64.22,64.4011,4047,0
+VALQ.US,D,20250910,000000,64.109,64.109,63.74,63.9752,1665,0
+VALQ.US,D,20250911,000000,64.6014,64.86,64.6014,64.8588,2493,0
+VALQ.US,D,20250912,000000,64.67,64.67,64.43,64.4303,4644,0
+VALQ.US,D,20250915,000000,64.4,64.4,64.14,64.1489,4360,0
+VALQ.US,D,20250916,000000,64.26,64.26,64.09,64.2127,7833,0
+VALQ.US,D,20250917,000000,64.55,64.86,64.28,64.4191,13298,0
+VALQ.US,D,20250918,000000,64.6,64.76,64.6,64.6653,34848,0
+VALQ.US,D,20250919,000000,64.5094,64.59,64.3708,64.4648,45642,0
+VALQ.US,D,20250922,000000,64.4,64.55,64.39,64.465,6063,0
+VALQ.US,D,20250923,000000,64.375,64.375,64.05,64.21,5200,0
+VALQ.US,D,20250924,000000,64.25,64.26615,64.101,64.1152,10492,0
+VALQ.US,D,20250925,000000,64,64.13,63.655,63.7368,16276,0
+VALQ.US,D,20250926,000000,63.9708,64.19,63.93,64.1746,2402,0
+VALQ.US,D,20250929,000000,64.112,64.32,64.08,64.105,10100,0
+VALQ.US,D,20250930,000000,64.335,64.4634,64.13,64.4634,11434,0
+VALQ.US,D,20251001,000000,64.4736,64.7371,64.22,64.7185,4735,0
+VALQ.US,D,20251002,000000,64.85,64.8799,64.47,64.71,9328,0
+VALQ.US,D,20251003,000000,65.035,65.22,64.71,64.853,6341,0
+VALQ.US,D,20251006,000000,64.88,64.9388,64.77,64.8173,3190,0
+VALQ.US,D,20251007,000000,64.744,64.744,64.4005,64.5057,1971,0
+VALQ.US,D,20251008,000000,64.4848,64.5998,64.4848,64.5998,1414,0
+VALQ.US,D,20251009,000000,64.355,64.55,64.0914,64.0914,1547,0
+VALQ.US,D,20251010,000000,64.2633,64.29,62.8303,62.8303,2541,0
+VALQ.US,D,20251013,000000,63.28,63.4107,63.2447,63.4107,2890,0
+VALQ.US,D,20251014,000000,63.586,64.0409,63.4725,63.8458,2308,0
+VALQ.US,D,20251015,000000,64.36,64.36,63.7904,63.8901,3835,0
+VALQ.US,D,20251016,000000,63.97,64.18,63.53,63.53,4651,0
+VALQ.US,D,20251017,000000,63.72,64.1,63.69,64.0732,27235,0
+VALQ.US,D,20251020,000000,64.49,64.6194,64.49,64.6194,8039,0
+VALQ.US,D,20251021,000000,64.91,65.02,64.4,64.9587,3941,0
+VALQ.US,D,20251022,000000,64.87,64.91,64.565,64.605,2242,0
+VALQ.US,D,20251023,000000,64.531,64.6793,64.46,64.6551,2217,0
+VALQ.US,D,20251024,000000,64.82,64.905,64.8125,64.8234,5498,0
+VALQ.US,D,20251027,000000,65.37,65.37,65.18,65.3167,20291,0
+VALQ.US,D,20251028,000000,65.24,65.3611,64.93,64.9634,22258,0
+VALQ.US,D,20251029,000000,64.7,64.91,64.1841,64.1841,2928,0
+VALQ.US,D,20251030,000000,64.11,64.69,63.89,64.1873,6420,0
+VALQ.US,D,20251031,000000,64.02,64.39,63.98,64.26,3606,0
+VALQ.US,D,20251103,000000,63.62,63.86,63.61,63.86,5106,0
+VALQ.US,D,20251104,000000,63.35,63.6432,63.35,63.3913,6695,0
+VALQ.US,D,20251105,000000,63.655,63.95,63.475,63.917,2789,0
+VALQ.US,D,20251106,000000,63.64,63.79,63.28,63.5105,7777,0
+VALQ.US,D,20251107,000000,63.53,63.75,63.2764,63.7456,18218,0
+VALQ.US,D,20251110,000000,64.1,64.2,63.7592,64.0956,8675,0
+VALQ.US,D,20251111,000000,64.23,64.62,64.14,64.57,15480,0
+VALQ.US,D,20251112,000000,64.89,64.92,64.8,64.8303,6589,0
+VALQ.US,D,20251113,000000,64.96,64.96,64.2489,64.2489,2995,0
+VALQ.US,D,20251114,000000,63.968,64.2485,63.9234,64.0405,2545,0
+VALQ.US,D,20251117,000000,64.1187,64.2,63.1594,63.2782,4398,0
+VALQ.US,D,20251118,000000,63.12,63.46,63.1199,63.2463,3869,0
+VALQ.US,D,20251119,000000,63.52,63.52,63.094,63.1451,1446,0
+VALQ.US,D,20251120,000000,63.72,63.74,62.3014,62.3014,5692,0
+VALQ.US,D,20251121,000000,63.02,64,62.75,63.6283,3840,0
+VALQ.US,D,20251124,000000,63.86,64.01,63.8128,63.8128,4041,0
+VALQ.US,D,20251125,000000,64.19,64.94,64.19,64.8895,6408,0
+VALQ.US,D,20251126,000000,65.0724,65.3381,65.0245,65.1778,4725,0
+VALQ.US,D,20251128,000000,65.2966,65.48,65.2966,65.48,2665,0
+VALQ.US,D,20251201,000000,65.2719,65.5902,65.02,65.2277,4909,0
+VALQ.US,D,20251202,000000,65.245,65.5284,65.14,65.3853,7543,0
+VALQ.US,D,20251203,000000,65.73,66.0338,65.702,66.0338,7854,0
+VALQ.US,D,20251204,000000,65.96,66.1299,65.9393,65.9992,5832,0
+VALQ.US,D,20251205,000000,66.21,66.4051,66.01,66.2637,6321,0
+VALQ.US,D,20251208,000000,66.22,66.35,65.9299,65.9451,3729,0
+VALQ.US,D,20251209,000000,66.0915,66.198,66.0117,66.0117,3186,0
+VALQ.US,D,20251210,000000,66.26,67.0267,66.1553,66.8649,4063,0
+VALQ.US,D,20251211,000000,67.14,67.2938,67.12,67.2938,183135,0
+VALQ.US,D,20251212,000000,67.55,67.55,66.9022,66.99,2137,0
+VALQ.US,D,20251215,000000,67.1971,67.22,66.89,67.0475,3705,0
+VALQ.US,D,20251216,000000,66.25,66.5,66.125,66.319,5079,0
+VALQ.US,D,20251217,000000,66.49,66.655,66.1184,66.1184,11037,0
+VALQ.US,D,20251218,000000,66.56,66.66,66.2276,66.2276,21634,0
+VALQ.US,D,20251219,000000,66.44,66.4914,66.16,66.3956,2530,0
+VALQ.US,D,20251222,000000,66.5901,66.8,66.5901,66.7003,2186,0
+VALQ.US,D,20251223,000000,66.52,66.64,66.52,66.6207,2696,0
+VALQ.US,D,20251224,000000,66.85,67.07,66.74,66.9772,3928,0
+VALQ.US,D,20251226,000000,67.005,67.03,66.8452,67.0085,7677,0
+VALQ.US,D,20251229,000000,66.985,67.11,66.73,66.85,9532,0
+VALQ.US,D,20251230,000000,66.7,66.7332,66.6823,66.6823,2228,0
+VALQ.US,D,20251231,000000,66.43,66.71,66.1404,66.1404,4948,0
+VALQ.US,D,20260102,000000,66.02,66.5,66.02,66.3315,5419,0
+VALQ.US,D,20260105,000000,67.004,67.3,66.67,67.07,5896,0
+VALQ.US,D,20260106,000000,67.5,68.02,66.95,68.02,113912,0
+VALQ.US,D,20260107,000000,67.81,67.98,67.24,67.24,8912,0
+VALQ.US,D,20260108,000000,67.77,68.02,67.19,67.95,5910,0
+VALQ.US,D,20260109,000000,68.3,68.53,67.915,68.46,7535,0
+VALQ.US,D,20260112,000000,68.165,68.51,68.11,68.51,10208,0
+VALQ.US,D,20260113,000000,68.265,68.37,68.1037,68.16,20124,0
+VALQ.US,D,20260114,000000,68.04,68.4,68.04,68.4,13451,0
+VALQ.US,D,20260115,000000,68.6,68.83,68.6,68.77,130325,0
+VALQ.US,D,20260116,000000,68.5,68.66,68.24,68.3068,140237,0
+VALQ.US,D,20260120,000000,67.635,67.635,67.03,67.13,47006,0
+VALQ.US,D,20260121,000000,67.765,68.4,67.21,68.1033,7726,0
+VALQ.US,D,20260122,000000,68.445,68.67,68.3499,68.374,3198,0
+VALQ.US,D,20260123,000000,68.1922,68.31,67.9216,68.13,9071,0
+VALQ.US,D,20260126,000000,68.2825,68.47,68.27,68.36,9689,0
+VALQ.US,D,20260127,000000,68.27,68.51,68.23,68.35,5360,0
+VALQ.US,D,20260128,000000,68.3704,68.5,68.12,68.21,7265,0
+VALQ.US,D,20260129,000000,68.42,68.69,68.1,68.54,9725,0
+VALQ.US,D,20260130,000000,68.41,68.65,68.1787,68.59,10274,0
+VALQ.US,D,20260202,000000,68.76,69.22,68.43,69.2097,11245,0
+VALQ.US,D,20260203,000000,69.19,69.28,68.1699,68.5436,5029,0
+VALQ.US,D,20260204,000000,68.99,69.09,68.74,68.94,5760,0
+VALQ.US,D,20260205,000000,68.54,68.7901,68.53,68.66,4173,0
+VALQ.US,D,20260206,000000,69.335,69.85,69.14,69.85,4246,0
+VALQ.US,D,20260209,000000,69.44,69.81,69.43,69.74,6520,0
+VALQ.US,D,20260210,000000,69.8604,70.07,69.69,69.805,10351,0
+VALQ.US,D,20260211,000000,70,70,69.65,69.788,6195,0
+VALQ.US,D,20260212,000000,69.6929,69.72,68.6682,68.6682,6083,0
+VALQ.US,D,20260213,000000,68.78,69.502,68.78,69.24,10927,0
+VALQ.US,D,20260217,000000,69.17,69.27,68.4454,68.88,6421,0
+VALQ.US,D,20260218,000000,69.007,69.489,69.007,69.371,6045,0
diff --git a/daily/us/nyse etfs/2/vamo.us.txt b/daily/us/nyse etfs/2/vamo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b51cdc8146530af605ef3679906c641e5aa2ea38
--- /dev/null
+++ b/daily/us/nyse etfs/2/vamo.us.txt	
@@ -0,0 +1,2551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAMO.US,D,20150910,000000,23.6746,23.765,23.6647,23.6647,4136.7010956996,0
+VAMO.US,D,20150911,000000,23.6169,23.7392,23.6169,23.7392,1702.7558850035,0
+VAMO.US,D,20150914,000000,24.4452,24.4452,23.5135,23.598,10416.682044289,0
+VAMO.US,D,20150915,000000,23.6557,23.6557,23.5523,23.5622,21792.861498084,0
+VAMO.US,D,20150916,000000,23.4837,23.4837,23.427,23.427,1275.3068294061,0
+VAMO.US,D,20150917,000000,23.9569,23.9569,23.4101,23.5791,1702.7558850035,0
+VAMO.US,D,20150918,000000,23.6846,23.6934,23.6647,23.6647,4890.0171960349,0
+VAMO.US,D,20150921,000000,23.5692,23.6746,23.5692,23.6169,10952.753448133,0
+VAMO.US,D,20150922,000000,23.5334,23.6934,23.4657,23.4657,9037.7816790559,0
+VAMO.US,D,20150924,000000,23.6934,23.9371,23.598,23.7392,3803.7937135755,0
+VAMO.US,D,20150925,000000,23.7491,23.7949,23.6846,23.6934,1805.3436583469,0
+VAMO.US,D,20150928,000000,23.6259,23.6259,23.4936,23.5423,1998.4500552286,0
+VAMO.US,D,20150929,000000,23.5135,23.5135,23.4181,23.4181,2123.1646032147,0
+VAMO.US,D,20150930,000000,23.3455,23.3455,23.3355,23.3355,640.67070215431,0
+VAMO.US,D,20151001,000000,23.3534,23.4369,23.3534,23.4369,423.42600566243,0
+VAMO.US,D,20151002,000000,23.3355,23.3355,23.2689,23.2689,2340.4092997065,0
+VAMO.US,D,20151005,000000,23.6358,23.6358,23.3256,23.4181,4840.7348343308,0
+VAMO.US,D,20151006,000000,23.4181,23.4181,23.2958,23.2958,7124.8214349468,0
+VAMO.US,D,20151007,000000,23.4737,23.4737,23.2251,23.2341,850.87506125988,0
+VAMO.US,D,20151008,000000,23.3823,23.4012,23.3057,23.3057,1597.1508242089,0
+VAMO.US,D,20151009,000000,23.3057,23.3057,23.3057,23.3057,102.58777334339,0
+VAMO.US,D,20151012,000000,23.251,23.2958,23.2251,23.2958,2631.0746575128,0
+VAMO.US,D,20151013,000000,23.5135,23.5135,23.2152,23.2152,6165.324025441,0
+VAMO.US,D,20151014,000000,23.2958,23.2958,23.1675,23.1675,4996.6280193134,0
+VAMO.US,D,20151015,000000,23.1009,23.1009,23.1009,23.1009,211.21012158933,0
+VAMO.US,D,20151016,000000,23.1873,23.1873,23.1873,23.1873,533.05411639213,0
+VAMO.US,D,20151019,000000,23.4936,23.4936,23.2341,23.2788,4358.9746046103,0
+VAMO.US,D,20151020,000000,23.2788,23.2788,23.1576,23.1576,2871.4518911312,0
+VAMO.US,D,20151021,000000,23.2878,23.2878,23.1377,23.1477,533.05411639213,0
+VAMO.US,D,20151022,000000,23.0541,23.0541,22.8076,22.8076,2657.2244820906,0
+VAMO.US,D,20151023,000000,22.6683,22.7161,22.6584,22.7061,4149.7760079885,0
+VAMO.US,D,20151026,000000,22.5351,22.9577,22.5351,22.7897,7443.6481422983,0
+VAMO.US,D,20151027,000000,22.9199,22.9199,22.8165,22.8165,956.48012205455,0
+VAMO.US,D,20151028,000000,22.8165,22.8165,22.8165,22.8165,102.58777334339,0
+VAMO.US,D,20151029,000000,22.8832,22.9199,22.8832,22.9199,211.21012158933,0
+VAMO.US,D,20151030,000000,22.8633,22.8633,22.8076,22.8076,423.42600566243,0
+VAMO.US,D,20151102,000000,23.0064,23.0064,22.7618,22.7618,4131.6722832808,0
+VAMO.US,D,20151103,000000,22.8633,23.081,22.8633,23.081,2871.4518911312,0
+VAMO.US,D,20151104,000000,23.1109,23.1973,23.0721,23.0721,1067.113995268,0
+VAMO.US,D,20151105,000000,23.241,23.241,23.2341,23.2341,747.28152543273,0
+VAMO.US,D,20151106,000000,23.2788,23.2788,23.2341,23.241,747.28152543273,0
+VAMO.US,D,20151109,000000,23.3057,23.3624,23.1873,23.26,32514.289574952,0
+VAMO.US,D,20151110,000000,23.3156,23.3156,23.3156,23.3156,211.21012158933,0
+VAMO.US,D,20151111,000000,23.26,23.26,23.26,23.26,102.58777334339,0
+VAMO.US,D,20151112,000000,23.0541,23.0541,22.9199,22.9199,423.42600566243,0
+VAMO.US,D,20151113,000000,22.6972,22.6972,22.6972,22.6972,315.80941990024,0
+VAMO.US,D,20151116,000000,22.5441,22.7161,22.5441,22.6872,5740.8922572948,0
+VAMO.US,D,20151117,000000,22.8434,22.8434,22.6107,22.6494,2340.4092997065,0
+VAMO.US,D,20151118,000000,22.8245,22.8931,22.6107,22.6683,4570.1847261997,0
+VAMO.US,D,20151119,000000,22.5252,22.5252,22.5252,22.5252,1065.1024703005,0
+VAMO.US,D,20151120,000000,22.6297,22.7976,22.5351,22.7439,20733.793602686,0
+VAMO.US,D,20151123,000000,22.7439,22.8533,22.7439,22.8434,4358.9746046103,0
+VAMO.US,D,20151125,000000,23.0144,23.081,23.0144,23.0343,2340.4092997065,0
+VAMO.US,D,20151130,000000,23.1188,23.1188,23.1009,23.1009,3085.6793001717,0
+VAMO.US,D,20151201,000000,23.1109,23.1109,22.9676,22.9965,2615.9882202564,0
+VAMO.US,D,20151202,000000,23.1477,23.1477,23.0243,23.0243,2694.4376939896,0
+VAMO.US,D,20151203,000000,22.8245,22.8245,22.8165,22.8165,2769.8698802715,0
+VAMO.US,D,20151204,000000,22.9865,23.0243,22.9031,22.9129,850.87506125988,0
+VAMO.US,D,20151207,000000,22.8732,22.8732,22.7897,22.7897,1065.1024703005,0
+VAMO.US,D,20151208,000000,22.7061,22.7618,22.7061,22.7618,577.30766567751,0
+VAMO.US,D,20151209,000000,22.6683,22.6773,22.6683,22.6773,1488.5284759629,0
+VAMO.US,D,20151210,000000,22.6584,22.6584,22.6396,22.6396,211.21012158933,0
+VAMO.US,D,20151211,000000,22.3294,22.3294,22.3294,22.3294,315.80941990024,0
+VAMO.US,D,20151214,000000,22.1037,22.1037,22.1037,22.1037,211.21012158933,0
+VAMO.US,D,20151215,000000,22.1981,22.1981,22.1523,22.1782,2763.8353053689,0
+VAMO.US,D,20151216,000000,22.2448,22.2548,22.216,22.2548,1913.9660065929,0
+VAMO.US,D,20151217,000000,22.3662,22.4595,22.1782,22.206,3085.6793001717,0
+VAMO.US,D,20151218,000000,22.3949,22.3949,22.3383,22.3482,850.87506125988,0
+VAMO.US,D,20151221,000000,22.3761,22.3859,22.3294,22.3761,5103.2388425917,0
+VAMO.US,D,20151222,000000,22.216,22.2906,22.216,22.2906,7867.0741479608,0
+VAMO.US,D,20151223,000000,22.2259,22.2259,22.1692,22.1692,747.28152543273,0
+VAMO.US,D,20151228,000000,22.1941,22.1941,22.1941,22.1941,102.58777334339,0
+VAMO.US,D,20151229,000000,22.212,22.212,22.212,22.212,226.29655884572,0
+VAMO.US,D,20151230,000000,22.1294,22.1294,21.9953,22.0798,1253.1800547634,0
+VAMO.US,D,20151231,000000,21.8928,21.9763,21.7497,21.7497,13574.776243291,0
+VAMO.US,D,20160104,000000,21.692,21.692,21.6333,21.6333,1282.3471667924,0
+VAMO.US,D,20160105,000000,21.6264,21.6264,21.6264,21.6264,211.21012158933,0
+VAMO.US,D,20160106,000000,21.5727,21.5727,21.3947,21.3947,1006.7682462425,0
+VAMO.US,D,20160107,000000,21.2814,21.3569,21.1382,21.3569,1942.1273561381,0
+VAMO.US,D,20160108,000000,21.3152,21.3152,21.1382,21.1382,1485.5111885116,0
+VAMO.US,D,20160113,000000,20.819,20.819,20.7704,20.7882,1166.6844811602,0
+VAMO.US,D,20160114,000000,20.8548,20.8548,20.8548,20.8548,103.59353582715,0
+VAMO.US,D,20160115,000000,20.7704,20.7704,20.7704,20.7704,218.25045897565,0
+VAMO.US,D,20160120,000000,20.6908,20.8936,20.6908,20.8936,772.4255875267,0
+VAMO.US,D,20160121,000000,21.2993,21.2993,20.9324,20.9324,1565.9721872123,0
+VAMO.US,D,20160122,000000,21.176,21.176,20.9234,20.9672,3835.9781130558,0
+VAMO.US,D,20160126,000000,20.9831,21.0109,20.9771,20.9871,1832.4992454084,0
+VAMO.US,D,20160128,000000,20.9135,20.9135,20.8498,20.8498,559.20394096985,0
+VAMO.US,D,20160129,000000,20.8737,20.9035,20.817,20.8767,2913.693915449,0
+VAMO.US,D,20160203,000000,21.1382,21.1382,20.6082,20.8349,1704.767409971,0
+VAMO.US,D,20160208,000000,20.7136,20.8936,20.647,20.8449,160665.52796803,0
+VAMO.US,D,20160209,000000,20.8349,20.8349,20.8349,20.8349,135.77793530743,0
+VAMO.US,D,20160210,000000,20.8936,20.9035,20.7793,20.8737,10299.007833689,0
+VAMO.US,D,20160211,000000,20.6659,20.7614,20.637,20.637,217966.83395523,0
+VAMO.US,D,20160212,000000,20.818,20.8548,20.818,20.8548,639.66493967055,0
+VAMO.US,D,20160216,000000,20.9135,20.9672,20.9135,20.9672,6683.2917045767,0
+VAMO.US,D,20160217,000000,20.815,21.1382,20.815,21.1332,2293.1384629699,0
+VAMO.US,D,20160218,000000,21.0557,21.0557,21.0557,21.0557,421.41448069491,0
+VAMO.US,D,20160223,000000,21.3212,21.3282,21.3212,21.3282,4745.1873983736,0
+VAMO.US,D,20160224,000000,21.3282,21.3282,21.3282,21.3282,371.12635650697,0
+VAMO.US,D,20160226,000000,21.5727,21.5727,21.5727,21.5727,699.00492621232,0
+VAMO.US,D,20160229,000000,21.7974,21.7974,21.7974,21.7974,211.21012158933,0
+VAMO.US,D,20160301,000000,21.8452,21.8452,21.6661,21.7218,13833.257201618,0
+VAMO.US,D,20160302,000000,21.6462,21.684,21.6462,21.684,2221.729326623,0
+VAMO.US,D,20160303,000000,21.8233,21.8233,21.8233,21.8233,227.30232132947,0
+VAMO.US,D,20160304,000000,21.7497,21.7497,21.7497,21.7497,103.59353582715,0
+VAMO.US,D,20160308,000000,21.7497,21.7497,21.6761,21.6761,2504.3485845592,0
+VAMO.US,D,20160309,000000,21.8541,22.5053,21.6074,21.7318,2535.5272215557,0
+VAMO.US,D,20160310,000000,21.6761,21.6761,21.6094,21.6094,658.77442686197,0
+VAMO.US,D,20160311,000000,21.7407,21.7885,21.7407,21.7885,1874.7412697263,0
+VAMO.US,D,20160314,000000,21.6761,21.6761,21.6761,21.6761,228.30808381323,0
+VAMO.US,D,20160315,000000,21.5827,21.5827,21.5827,21.5827,255.46367087472,0
+VAMO.US,D,20160316,000000,21.5041,21.5041,21.5041,21.5041,211.21012158933,0
+VAMO.US,D,20160317,000000,21.5827,21.6422,21.5827,21.6015,972.57232179468,0
+VAMO.US,D,20160318,000000,21.4106,21.6562,21.4106,21.6562,507.91005429815,0
+VAMO.US,D,20160322,000000,21.6462,21.684,21.6462,21.684,8118.5147689004,0
+VAMO.US,D,20160323,000000,21.684,21.684,21.5091,21.5091,666.82052673204,0
+VAMO.US,D,20160324,000000,21.4195,21.4285,21.4195,21.4285,605.46901522275,0
+VAMO.US,D,20160328,000000,21.4643,21.4663,21.4643,21.4663,320.83823231903,0
+VAMO.US,D,20160329,000000,21.3788,21.5001,21.3788,21.4902,896.13437302903,0
+VAMO.US,D,20160330,000000,21.698,21.698,21.697,21.698,638.65917718679,0
+VAMO.US,D,20160401,000000,21.7546,21.7546,21.7546,21.7546,1064.0967078168,0
+VAMO.US,D,20160404,000000,21.7765,21.7785,21.7168,21.7258,3186.2555485476,0
+VAMO.US,D,20160406,000000,21.3877,21.4693,21.3877,21.4693,885.07098570767,0
+VAMO.US,D,20160407,000000,21.2943,21.2943,21.2943,21.2943,1266.2549670522,0
+VAMO.US,D,20160408,000000,21.341,21.341,21.2277,21.2277,1381.9176526845,0
+VAMO.US,D,20160411,000000,21.4056,21.4415,21.3132,21.3132,829.75404910095,0
+VAMO.US,D,20160412,000000,21.3072,21.3092,21.3072,21.3092,337.93619454294,0
+VAMO.US,D,20160414,000000,21.5329,21.5379,21.5289,21.5379,3160.10572397,0
+VAMO.US,D,20160418,000000,21.5349,21.5349,21.5349,21.5349,185.0602970116,0
+VAMO.US,D,20160419,000000,21.5956,21.5956,21.5667,21.5667,738.2296630789,0
+VAMO.US,D,20160420,000000,21.5777,21.6005,21.5677,21.5677,1159.6441437738,0
+VAMO.US,D,20160421,000000,21.8888,21.8888,21.4603,21.4603,1964.2541307808,0
+VAMO.US,D,20160422,000000,21.2277,21.5956,21.2277,21.5489,2177.4757773376,0
+VAMO.US,D,20160425,000000,21.4415,21.4415,21.3937,21.3937,1142.5461815499,0
+VAMO.US,D,20160426,000000,21.6572,21.6572,21.6412,21.6412,970.56079682716,0
+VAMO.US,D,20160427,000000,21.5827,21.6512,21.5827,21.6412,1915.9775315603,0
+VAMO.US,D,20160428,000000,21.6084,21.6214,21.6044,21.6044,4875.9365212623,0
+VAMO.US,D,20160429,000000,21.6214,21.6214,21.4136,21.4802,2733.6624308562,0
+VAMO.US,D,20160502,000000,21.4902,21.5339,21.4305,21.5339,2894.5844282576,0
+VAMO.US,D,20160503,000000,21.4902,21.4902,21.4902,21.4902,183.04877204409,0
+VAMO.US,D,20160504,000000,21.3877,21.4415,21.3788,21.4415,2042.703604514,0
+VAMO.US,D,20160505,000000,21.5289,21.5289,21.5289,21.5289,1715.8307972924,0
+VAMO.US,D,20160506,000000,21.3043,21.3957,21.3043,21.3957,3228.4975728655,0
+VAMO.US,D,20160510,000000,21.4543,21.4553,21.4215,21.4553,812.65608687705,0
+VAMO.US,D,20160511,000000,21.4315,21.4315,21.3003,21.3003,636.64765221927,0
+VAMO.US,D,20160512,000000,21.2565,21.2585,21.1958,21.1958,941.39368479816,0
+VAMO.US,D,20160513,000000,21.2128,21.2306,21.2128,21.2277,1226.0244677019,0
+VAMO.US,D,20160516,000000,21.6044,21.6044,21.16,21.17,3543.301230282,0
+VAMO.US,D,20160517,000000,21.1183,21.1183,20.8777,20.9483,1116.3963569722,0
+VAMO.US,D,20160520,000000,21.0795,21.1034,21.0795,21.1034,1225.0187052182,0
+VAMO.US,D,20160523,000000,21,21.1511,21,21.1412,760.3564377216,0
+VAMO.US,D,20160524,000000,21.2665,21.2665,21.2665,21.2665,102.58777334339,0
+VAMO.US,D,20160531,000000,21.2426,21.2426,21.2426,21.2426,258.48095832599,0
+VAMO.US,D,20160603,000000,21.2784,21.2784,21.2754,21.2764,745.27000046521,0
+VAMO.US,D,20160606,000000,21.3678,21.3678,21.3678,21.3678,261.49824577727,0
+VAMO.US,D,20160607,000000,21.2565,21.4563,21.2565,21.4563,586.35952803134,0
+VAMO.US,D,20160608,000000,21.4166,21.4603,21.4166,21.4603,211.21012158933,0
+VAMO.US,D,20160609,000000,21.5379,21.5379,21.519,21.519,1218.9841303156,0
+VAMO.US,D,20160613,000000,21.3321,21.3321,21.3232,21.3232,225.29079636195,0
+VAMO.US,D,20160615,000000,21.2894,21.2894,21.2894,21.2894,306.75755754641,0
+VAMO.US,D,20160617,000000,21.3232,21.3232,21.2665,21.2665,330.89585715662,0
+VAMO.US,D,20160620,000000,21.1988,21.3977,21.1988,21.3977,2407.7953861184,0
+VAMO.US,D,20160622,000000,21.4136,21.4136,21.3977,21.4136,710.06831353366,0
+VAMO.US,D,20160623,000000,21.3877,21.4136,21.3877,21.4136,382.18974382831,0
+VAMO.US,D,20160624,000000,21.0667,21.0667,21.0667,21.0667,163.93928485267,0
+VAMO.US,D,20160628,000000,20.8607,20.8995,20.8607,20.8995,1397.0040899408,0
+VAMO.US,D,20160629,000000,21.0299,21.0517,20.9483,21.0517,5285.2818521521,0
+VAMO.US,D,20160630,000000,21.0765,21.1123,21.0597,21.1093,2417.853010956,0
+VAMO.US,D,20160701,000000,21.2595,21.2874,21.2306,21.2784,13621.041317545,0
+VAMO.US,D,20160705,000000,20.9841,21.1163,20.9841,20.9841,6372.5110970953,0
+VAMO.US,D,20160706,000000,21.0974,21.1093,21.0517,21.1034,3572.468342311,0
+VAMO.US,D,20160707,000000,21.166,21.2386,21.0964,21.164,2149.3144277924,0
+VAMO.US,D,20160708,000000,21.3062,21.3062,21.2496,21.2973,743.25847549769,0
+VAMO.US,D,20160711,000000,21.5409,21.5409,21.4305,21.5041,2846.3078290372,0
+VAMO.US,D,20160712,000000,21.6542,21.6542,21.6542,21.6542,183.04877204409,0
+VAMO.US,D,20160714,000000,21.6731,21.6731,21.6731,21.6731,132.76064785615,0
+VAMO.US,D,20160718,000000,21.6343,21.7298,21.6343,21.6343,530.03682894084,0
+VAMO.US,D,20160722,000000,21.4086,21.6343,21.4086,21.6343,586.35952803134,0
+VAMO.US,D,20160725,000000,21.7765,21.7765,21.7298,21.7298,246.41180852088,0
+VAMO.US,D,20160727,000000,21.7865,21.7865,21.7865,21.7865,838.80591145478,0
+VAMO.US,D,20160728,000000,21.5985,21.6622,21.5985,21.6622,548.1405536485,0
+VAMO.US,D,20160802,000000,21.5727,21.5985,21.5727,21.5985,543.11174122971,0
+VAMO.US,D,20160805,000000,21.5807,21.5807,21.5807,21.5807,2177.4757773376,0
+VAMO.US,D,20160808,000000,21.6074,21.6701,21.6074,21.6701,476.73141730163,0
+VAMO.US,D,20160809,000000,21.7258,21.7258,21.7258,21.7258,279.60197048493,0
+VAMO.US,D,20160811,000000,21.7198,21.7198,21.683,21.7198,891.10556061023,0
+VAMO.US,D,20160812,000000,21.683,21.683,21.683,21.683,421.41448069491,0
+VAMO.US,D,20160815,000000,21.7298,21.7298,21.7198,21.7298,3182.2324986126,0
+VAMO.US,D,20160817,000000,21.6244,21.7019,21.6244,21.6244,1376.8888402656,0
+VAMO.US,D,20160818,000000,21.8054,21.8054,21.8054,21.8054,168.96809727146,0
+VAMO.US,D,20160822,000000,21.6442,21.7666,21.6442,21.7666,710.06831353366,0
+VAMO.US,D,20160823,000000,21.7865,21.7865,21.7865,21.7865,426.4432931137,0
+VAMO.US,D,20160824,000000,21.7666,21.9475,21.7666,21.8402,951.45130963575,0
+VAMO.US,D,20160829,000000,21.8571,21.9187,21.8571,21.9187,519.97920410326,0
+VAMO.US,D,20160830,000000,21.9515,21.9515,21.9515,21.9515,270.55010813109,0
+VAMO.US,D,20160831,000000,22.0141,22.0141,22.0141,22.0141,395.26465611718,0
+VAMO.US,D,20160901,000000,21.7666,21.7666,21.7666,21.7666,451.58735520767,0
+VAMO.US,D,20160902,000000,21.8799,21.9087,21.8799,21.9087,968.54927185965,0
+VAMO.US,D,20160906,000000,21.9575,21.9664,21.9575,21.9664,308.76908251393,0
+VAMO.US,D,20160907,000000,22.0221,22.1284,22.0221,22.0887,1425.1654394861,0
+VAMO.US,D,20160908,000000,22.1543,22.1543,22.045,22.0788,609.49206515778,0
+VAMO.US,D,20160909,000000,22.0221,22.0221,22.0221,22.0221,1098.2926322645,0
+VAMO.US,D,20160912,000000,21.7397,21.8163,21.7198,21.8163,1764.1073965128,0
+VAMO.US,D,20160913,000000,21.7566,21.7566,21.7566,21.7566,299.7172201601,0
+VAMO.US,D,20160914,000000,21.6244,21.6244,21.5319,21.5319,1755.055534159,0
+VAMO.US,D,20160916,000000,21.7566,21.7566,21.7566,21.7566,435.49515546753,0
+VAMO.US,D,20160919,000000,21.9087,21.9087,21.9087,21.9087,275.57892054989,0
+VAMO.US,D,20160920,000000,21.8759,21.8998,21.7875,21.7974,1895.8622818851,0
+VAMO.US,D,20160921,000000,21.8133,21.863,21.7397,21.8521,8516.7967124689,0
+VAMO.US,D,20160922,000000,22.0599,22.1553,22.0499,22.1553,2080.9225788968,0
+VAMO.US,D,20160923,000000,22.1553,22.1553,22.0121,22.0887,1073.1485701706,0
+VAMO.US,D,20160926,000000,21.9107,21.9933,21.9107,21.9933,481.76022972043,0
+VAMO.US,D,20160927,000000,21.9644,21.9744,21.9644,21.9644,453.59888017519,0
+VAMO.US,D,20160929,000000,22.1364,22.1364,21.9843,22.0689,1685.6579227797,0
+VAMO.US,D,20160930,000000,21.9565,22.0877,21.9425,22.0629,1826.4646705058,0
+VAMO.US,D,20161003,000000,22.0689,22.1274,22.0689,22.1274,1003.7509587912,0
+VAMO.US,D,20161004,000000,22.1176,22.1176,21.9515,22.0689,4465.5854278887,0
+VAMO.US,D,20161005,000000,22.1364,22.221,22.1364,22.1464,4700.9338490882,0
+VAMO.US,D,20161006,000000,21.9843,22.1553,21.9843,22.1553,4382.1071417368,0
+VAMO.US,D,20161007,000000,21.9575,22.0689,21.9575,22.042,5524.6533232867,0
+VAMO.US,D,20161010,000000,22.1533,22.1563,22.0798,22.0798,995.70485892114,0
+VAMO.US,D,20161011,000000,22.1364,22.1364,22.1364,22.1364,521.99072907077,0
+VAMO.US,D,20161012,000000,22.0689,22.0689,22.0689,22.0689,270.55010813109,0
+VAMO.US,D,20161013,000000,21.9197,21.9276,21.9197,21.9217,1159.6441437738,0
+VAMO.US,D,20161014,000000,21.8432,21.9177,21.8432,21.9027,1160.6499062576,0
+VAMO.US,D,20161017,000000,21.8908,22.0002,21.8908,21.9326,1515.6840630244,0
+VAMO.US,D,20161018,000000,22.0022,22.0022,21.8709,21.8809,10410.647469386,0
+VAMO.US,D,20161020,000000,21.7845,21.8511,21.7079,21.7178,2023.5941173226,0
+VAMO.US,D,20161024,000000,21.4524,21.8143,21.4424,21.69,4322.767155195,0
+VAMO.US,D,20161025,000000,21.5956,21.5956,21.5787,21.5867,2410.8126735697,0
+VAMO.US,D,20161026,000000,21.3788,21.3788,21.3788,21.3788,1009.7855336937,0
+VAMO.US,D,20161027,000000,21.1889,21.1889,21.1889,21.1889,915.24386022044,0
+VAMO.US,D,20161028,000000,21.3102,21.3132,21.3102,21.3132,1020.8489210151,0
+VAMO.US,D,20161031,000000,21.1034,21.1034,21.1034,21.1034,1532.7820252483,0
+VAMO.US,D,20161101,000000,21.2565,21.2724,21.17,21.1869,2791.9966549142,0
+VAMO.US,D,20161102,000000,21.0667,21.1889,21.0667,21.1034,1781.2053587367,0
+VAMO.US,D,20161103,000000,21.0667,21.1034,20.9443,20.9443,5971.2118660755,0
+VAMO.US,D,20161104,000000,21.0179,21.0755,21.0179,21.0755,1834.5107703759,0
+VAMO.US,D,20161107,000000,21.2854,21.2854,21.0844,21.2754,4966.4551448006,0
+VAMO.US,D,20161108,000000,21.1222,21.1988,21.0944,21.1412,2778.9217426253,0
+VAMO.US,D,20161109,000000,21.341,21.341,21.2227,21.2227,1324.5891911102,0
+VAMO.US,D,20161110,000000,21.5299,21.5867,21.4911,21.5867,612.50935260906,0
+VAMO.US,D,20161111,000000,22.0977,22.1543,22.0977,22.1543,795.55812465315,0
+VAMO.US,D,20161114,000000,22.3672,22.3919,22.3672,22.3919,1103.3214446833,0
+VAMO.US,D,20161115,000000,22.4566,22.5133,22.4377,22.5053,6700.3896668006,0
+VAMO.US,D,20161116,000000,22.5222,22.5222,22.4078,22.4854,6378.5456719978,0
+VAMO.US,D,20161117,000000,22.4009,22.6087,22.4009,22.5899,3056.5121881427,0
+VAMO.US,D,20161118,000000,22.6277,22.6664,22.6277,22.6474,5695.6329455257,0
+VAMO.US,D,20161121,000000,22.6474,22.6474,22.5879,22.5879,532.04835390836,0
+VAMO.US,D,20161122,000000,22.7608,22.8832,22.7101,22.8832,6793.9255777902,0
+VAMO.US,D,20161123,000000,22.9129,22.9975,22.7728,22.9776,3333.0968711764,0
+VAMO.US,D,20161125,000000,23.0253,23.0551,23.0154,23.0551,1199.8746431241,0
+VAMO.US,D,20161128,000000,23.0074,23.0074,22.8155,22.8155,2122.1588407309,0
+VAMO.US,D,20161129,000000,22.9298,22.9686,22.9129,22.9129,3769.5977891277,0
+VAMO.US,D,20161130,000000,22.9497,22.9497,22.7041,22.724,7744.3711249422,0
+VAMO.US,D,20161201,000000,22.6753,22.6753,22.5322,22.5322,3729.3672897773,0
+VAMO.US,D,20161202,000000,22.5511,22.569,22.4854,22.5133,3371.3158455592,0
+VAMO.US,D,20161205,000000,22.7419,22.7519,22.6673,22.733,3243.5840101219,0
+VAMO.US,D,20161206,000000,22.7608,22.9159,22.6852,22.9159,1231.0532801206,0
+VAMO.US,D,20161207,000000,22.9587,23.1119,22.9587,23.1019,9548.7090208053,0
+VAMO.US,D,20161208,000000,23.1119,23.3296,23.1119,23.2719,2433.9452106961,0
+VAMO.US,D,20161209,000000,23.3097,23.3097,23.1198,23.2072,3676.0618781381,0
+VAMO.US,D,20161212,000000,23.2261,23.2351,23.0074,23.0731,2238.8272888469,0
+VAMO.US,D,20161213,000000,23.1685,23.1685,22.9776,22.9776,6748.6662660211,0
+VAMO.US,D,20161214,000000,22.9031,22.9587,22.7768,22.8066,6556.5656316231,0
+VAMO.US,D,20161215,000000,22.8832,23.0452,22.8832,22.8832,5223.9303406428,0
+VAMO.US,D,20161219,000000,22.9587,22.9587,21.7746,22.9129,5086.1408803679,0
+VAMO.US,D,20161220,000000,23.0452,23.0651,22.9875,23.0551,8279.4367663018,0
+VAMO.US,D,20161221,000000,23.1019,23.1198,23.1019,23.1198,2875.4749410662,0
+VAMO.US,D,20161222,000000,22.9298,22.9298,22.8344,22.8404,4553.0867639757,0
+VAMO.US,D,20161223,000000,22.9398,22.9398,22.9129,22.9209,366.09754408817,0
+VAMO.US,D,20161227,000000,23.1278,23.1278,22.9825,23.0233,8615.3614358772,0
+VAMO.US,D,20161228,000000,23.0721,23.0721,22.9011,22.9109,1599.1623491764,0
+VAMO.US,D,20161229,000000,22.9766,22.9766,22.9011,22.9109,1968.2771807158,0
+VAMO.US,D,20161230,000000,22.8563,22.8812,22.6962,22.8613,5880.6932425373,0
+VAMO.US,D,20170103,000000,23.0134,23.0233,22.5879,22.8414,7643.7948765663,0
+VAMO.US,D,20170104,000000,22.9855,23.1278,22.9855,22.9855,3641.8659536903,0
+VAMO.US,D,20170105,000000,23.0641,23.0641,23.0641,23.0641,512.93886671695,0
+VAMO.US,D,20170106,000000,22.8613,22.8613,22.8613,22.8613,202.15825923551,0
+VAMO.US,D,20170109,000000,22.7121,22.732,22.6644,22.6733,4126.6434708621,0
+VAMO.US,D,20170110,000000,22.6932,22.8414,22.6912,22.8136,6259.8656989143,0
+VAMO.US,D,20170111,000000,22.8514,22.9011,22.8414,22.8613,3631.8083288527,0
+VAMO.US,D,20170112,000000,22.7032,22.7032,22.5769,22.5769,2522.4523092669,0
+VAMO.US,D,20170113,000000,22.8235,22.8235,22.7499,22.7499,1100.3041572321,0
+VAMO.US,D,20170117,000000,22.732,22.732,22.4775,22.5401,5514.5956984491,0
+VAMO.US,D,20170118,000000,22.5958,22.6554,22.5958,22.6127,3349.1890709165,0
+VAMO.US,D,20170119,000000,22.6842,22.6842,22.5123,22.5401,2720.5875185673,0
+VAMO.US,D,20170120,000000,22.6932,22.6932,22.5789,22.6157,1490.5400009304,0
+VAMO.US,D,20170123,000000,22.6733,22.6733,22.5123,22.5312,3745.4594895175,0
+VAMO.US,D,20170124,000000,22.7867,22.9477,22.722,22.9477,10792.837213215,0
+VAMO.US,D,20170125,000000,23.1128,23.1467,22.9378,23.0999,4884.9883836162,0
+VAMO.US,D,20170126,000000,23.1268,23.1367,22.9716,22.9716,3610.6873166938,0
+VAMO.US,D,20170127,000000,22.9726,22.9726,22.9378,22.9567,2531.5041716207,0
+VAMO.US,D,20170130,000000,23.0631,23.0631,22.5202,22.559,2725.6163309861,0
+VAMO.US,D,20170131,000000,22.559,22.6832,22.4735,22.4934,2716.5644686323,0
+VAMO.US,D,20170201,000000,22.5919,22.7439,22.5919,22.7439,1012.8028211451,0
+VAMO.US,D,20170202,000000,22.7499,22.7678,22.74,22.7678,1459.3613639339,0
+VAMO.US,D,20170203,000000,22.7768,22.8941,22.7678,22.8613,5704.6848078795,0
+VAMO.US,D,20170206,000000,22.8911,22.9109,22.7588,22.7588,9340.5161866672,0
+VAMO.US,D,20170207,000000,22.7768,22.7768,22.6446,22.6446,561.21546593737,0
+VAMO.US,D,20170208,000000,22.6157,22.6544,22.5879,22.6257,3417.5809198122,0
+VAMO.US,D,20170209,000000,22.8136,22.8712,22.8136,22.8712,1893.8507569177,0
+VAMO.US,D,20170210,000000,22.7678,22.9378,22.7499,22.7499,2745.7315806613,0
+VAMO.US,D,20170213,000000,23.1049,23.1049,22.8573,22.8613,8618.3787233285,0
+VAMO.US,D,20170214,000000,22.7499,22.7499,22.7499,22.7499,673.86086411834,0
+VAMO.US,D,20170215,000000,22.7499,22.8514,22.7499,22.8414,3689.136790427,0
+VAMO.US,D,20170216,000000,22.8136,22.8136,22.6217,22.722,1932.0697313005,0
+VAMO.US,D,20170217,000000,22.722,22.74,22.6544,22.6832,4605.3864131312,0
+VAMO.US,D,20170221,000000,22.7032,22.7678,22.6356,22.7588,2960.9647521857,0
+VAMO.US,D,20170222,000000,22.7946,22.7946,22.732,22.7588,3332.0911086926,0
+VAMO.US,D,20170223,000000,22.6544,22.6544,22.4605,22.4605,1713.8192723249,0
+VAMO.US,D,20170224,000000,22.4934,22.4934,22.4546,22.4635,556.18665351857,0
+VAMO.US,D,20170227,000000,22.4934,22.5123,22.4934,22.5123,605.46901522275,0
+VAMO.US,D,20170228,000000,22.5123,22.5123,22.5123,22.5123,133.76641033991,0
+VAMO.US,D,20170301,000000,22.5123,22.732,22.5123,22.6257,1597.1508242089,0
+VAMO.US,D,20170302,000000,22.7121,22.74,22.5202,22.5202,3701.2059402321,0
+VAMO.US,D,20170303,000000,22.4456,22.4456,22.3801,22.3801,2452.0489354038,0
+VAMO.US,D,20170306,000000,22.3801,22.3801,22.1533,22.3035,2102.0435910558,0
+VAMO.US,D,20170307,000000,22.2836,22.3124,22.1712,22.2468,14680.109212942,0
+VAMO.US,D,20170308,000000,22.2,22.2,22.1364,22.1364,1726.8941846137,0
+VAMO.US,D,20170309,000000,22.0729,22.0729,22.038,22.038,544.11750371347,0
+VAMO.US,D,20170310,000000,22.0559,22.1244,22.047,22.1244,4411.2742537658,0
+VAMO.US,D,20170313,000000,22.1871,22.2279,22.0957,22.2,1807.3551833144,0
+VAMO.US,D,20170314,000000,22.1244,22.1344,21.9863,21.9903,5895.7796797936,0
+VAMO.US,D,20170315,000000,22.2558,22.3801,22.2279,22.3801,2031.6402171926,0
+VAMO.US,D,20170316,000000,22.2,22.4934,22.2,22.4158,20803.191214065,0
+VAMO.US,D,20170317,000000,22.4078,22.4078,22.3224,22.3889,1696.7213101009,0
+VAMO.US,D,20170320,000000,22.208,22.4078,22.2,22.3701,4706.9684239908,0
+VAMO.US,D,20170321,000000,22.2936,22.2936,22.0211,22.0211,2522.4523092669,0
+VAMO.US,D,20170322,000000,21.9903,21.9903,21.8014,21.8114,1446.286451645,0
+VAMO.US,D,20170323,000000,22.038,22.042,21.9634,22.042,1466.4017013202,0
+VAMO.US,D,20170324,000000,21.9903,21.9903,21.9773,21.9773,2320.2940500314,0
+VAMO.US,D,20170327,000000,21.9903,21.9903,21.9903,21.9903,0,0
+VAMO.US,D,20170328,000000,22.0042,22.0907,21.8163,22.0907,2351.4726870279,0
+VAMO.US,D,20170329,000000,22.0619,22.1573,22.0519,22.0519,2338.397774739,0
+VAMO.US,D,20170330,000000,22.2796,22.3284,22.2647,22.3184,2050.7497043841,0
+VAMO.US,D,20170331,000000,22.2896,22.4297,22.0907,22.3662,2585.8153457437,0
+VAMO.US,D,20170403,000000,22.6504,22.6504,21.9793,21.9793,1757.0670591264,0
+VAMO.US,D,20170404,000000,22.1921,22.1921,22.1921,22.1921,673.86086411834,0
+VAMO.US,D,20170405,000000,21.9773,22.1941,21.9773,21.9863,2813.1176670731,0
+VAMO.US,D,20170406,000000,21.9595,22.0977,21.9595,22.0907,1140.5346565824,0
+VAMO.US,D,20170407,000000,22.2339,22.2607,22.1493,22.2319,2511.3889219456,0
+VAMO.US,D,20170410,000000,22.3472,22.3472,22.0719,22.2607,2766.8525928203,0
+VAMO.US,D,20170411,000000,22.205,22.3761,22.1304,22.3761,1814.3955207007,0
+VAMO.US,D,20170412,000000,22.2239,22.2239,22.0619,22.1007,3082.6620127205,0
+VAMO.US,D,20170413,000000,21.9395,22.0042,21.9207,21.9207,2030.6344547089,0
+VAMO.US,D,20170417,000000,21.7298,21.9017,21.7,21.8163,11440.548252755,0
+VAMO.US,D,20170418,000000,21.9773,22.0241,21.9207,21.9674,2829.2098668133,0
+VAMO.US,D,20170419,000000,21.9306,22.1672,21.9306,22.0738,1599.1623491764,0
+VAMO.US,D,20170420,000000,22.2995,22.2995,22.1871,22.2995,2496.3024846892,0
+VAMO.US,D,20170421,000000,22.3085,22.3085,22.3085,22.3085,359.05720670186,0
+VAMO.US,D,20170424,000000,22.1444,22.5043,22.1444,22.3373,1410.0790022297,0
+VAMO.US,D,20170425,000000,22.5749,22.737,22.4993,22.737,874.00759838633,0
+VAMO.US,D,20170426,000000,22.728,22.8255,22.728,22.8255,1235.0763300557,0
+VAMO.US,D,20170427,000000,22.6217,22.6992,22.6217,22.6992,1522.7244004107,0
+VAMO.US,D,20170428,000000,22.8096,22.8096,22.5173,22.6504,1414.1020521648,0
+VAMO.US,D,20170501,000000,22.5173,22.5551,22.4695,22.4993,2332.3631998365,0
+VAMO.US,D,20170502,000000,22.5551,22.5551,22.4695,22.4695,2645.1553322854,0
+VAMO.US,D,20170503,000000,22.4795,22.4795,22.4795,22.4795,714.09136346869,0
+VAMO.US,D,20170504,000000,22.4417,22.4795,22.2458,22.3622,3254.6473974432,0
+VAMO.US,D,20170505,000000,22.3472,22.3472,22.3472,22.3472,292.67688277379,0
+VAMO.US,D,20170508,000000,22.4993,22.4993,22.2697,22.3284,3259.676209862,0
+VAMO.US,D,20170509,000000,22.4894,22.4894,22.3284,22.3284,1469.4189887715,0
+VAMO.US,D,20170510,000000,22.4795,22.4795,22.3572,22.4795,2496.3024846892,0
+VAMO.US,D,20170511,000000,22.4795,22.4795,22.4168,22.4795,1344.7044407854,0
+VAMO.US,D,20170512,000000,22.2339,22.4317,22.1911,22.1961,7606.5816646672,0
+VAMO.US,D,20170515,000000,22.3989,22.3989,22.3284,22.3472,1162.6614312251,0
+VAMO.US,D,20170516,000000,22.0519,22.3472,22.0519,22.2339,8055.1517324237,0
+VAMO.US,D,20170517,000000,22.0758,22.0758,21.8163,21.8163,2667.2821069281,0
+VAMO.US,D,20170518,000000,21.7198,21.7666,21.7198,21.7666,918.26114767172,0
+VAMO.US,D,20170519,000000,21.9256,22.0738,21.9256,22.0738,1068.1197577517,0
+VAMO.US,D,20170522,000000,22.043,22.0808,21.9336,21.9336,2303.1960878075,0
+VAMO.US,D,20170523,000000,22.0022,22.049,21.9863,21.9863,1898.8795693365,0
+VAMO.US,D,20170524,000000,21.8639,22.1861,21.8639,22.0559,2341.4150621903,0
+VAMO.US,D,20170525,000000,22.214,22.214,22.043,22.1324,4387.1359541555,0
+VAMO.US,D,20170526,000000,22.0241,22.0241,22.0241,22.0241,255.46367087472,0
+VAMO.US,D,20170530,000000,21.9644,21.9644,21.9177,21.9177,614.52087757658,0
+VAMO.US,D,20170531,000000,22.3085,22.3085,21.8163,21.8163,8934.1881432288,0
+VAMO.US,D,20170601,000000,21.8839,22.0619,21.8839,22.0619,3468.8748064839,0
+VAMO.US,D,20170602,000000,22.2548,22.2558,22.1007,22.1007,1537.810837667,0
+VAMO.US,D,20170605,000000,22.207,22.207,22.038,22.038,572.27885325871,0
+VAMO.US,D,20170606,000000,21.8639,22.0171,21.8639,21.9893,2024.5998798063,0
+VAMO.US,D,20170607,000000,21.9495,21.9734,21.9107,21.9336,1357.7793530743,0
+VAMO.US,D,20170608,000000,21.9336,21.9336,21.9336,21.9336,0,0
+VAMO.US,D,20170609,000000,22.4118,22.5551,22.3949,22.4217,3735.4018646799,0
+VAMO.US,D,20170612,000000,22.2607,22.2607,22.2607,22.2607,0,0
+VAMO.US,D,20170613,000000,22.5551,22.5551,22.5123,22.5123,864.9557360325,0
+VAMO.US,D,20170614,000000,22.4118,22.4695,22.4118,22.4645,679.8954390209,0
+VAMO.US,D,20170615,000000,22.3662,22.3662,22.0519,22.0619,1599.1623491764,0
+VAMO.US,D,20170616,000000,22.1742,22.1742,22.1493,22.1493,485.78327965546,0
+VAMO.US,D,20170619,000000,21.9595,22.1861,21.9595,22.1672,1199.8746431241,0
+VAMO.US,D,20170620,000000,22.043,22.043,21.8839,21.9575,1318.5546162076,0
+VAMO.US,D,20170621,000000,21.9773,21.9773,21.8968,21.8968,3721.3211899072,0
+VAMO.US,D,20170622,000000,21.8163,21.8213,21.8163,21.8163,1403.0386648434,0
+VAMO.US,D,20170623,000000,21.9495,21.9495,21.8739,21.8739,644.69375208934,0
+VAMO.US,D,20170626,000000,22.0042,22.1394,21.9256,21.9256,1208.9265054779,0
+VAMO.US,D,20170627,000000,22.0062,22.1782,21.9983,22.1176,2124.1703656985,0
+VAMO.US,D,20170628,000000,22.0738,22.0738,22.0738,22.0738,129.74336040488,0
+VAMO.US,D,20170629,000000,22.3443,22.3443,22.3443,22.3443,506.9042918144,0
+VAMO.US,D,20170630,000000,22.206,22.206,22.04,22.04,1947.1561685569,0
+VAMO.US,D,20170703,000000,22.2866,22.4864,22.2866,22.4864,3310.9700965337,0
+VAMO.US,D,20170705,000000,22.1931,22.3353,21.4037,22.2965,5500.5150236765,0
+VAMO.US,D,20170706,000000,22.3443,22.3443,22.3443,22.3443,347.99381938052,0
+VAMO.US,D,20170707,000000,22.3731,22.4188,22.3542,22.4009,22966.586316631,0
+VAMO.US,D,20170710,000000,22.4486,22.4595,22.3919,22.4078,10193.402772895,0
+VAMO.US,D,20170711,000000,22.5431,22.5431,22.4576,22.4576,1325.594953594,0
+VAMO.US,D,20170712,000000,22.5431,22.5431,22.4387,22.5093,2022.5883548388,0
+VAMO.US,D,20170713,000000,22.4665,22.5431,22.4665,22.5431,5486.4343489038,0
+VAMO.US,D,20170714,000000,22.5431,22.562,22.4954,22.4954,17703.431239121,0
+VAMO.US,D,20170717,000000,22.5331,22.6008,22.5331,22.6008,341.95924447797,0
+VAMO.US,D,20170718,000000,22.5819,22.5819,22.4814,22.5232,2047.7324169327,0
+VAMO.US,D,20170719,000000,22.6484,22.7628,22.6484,22.726,3912.4160618214,0
+VAMO.US,D,20170720,000000,23.0173,23.0173,22.6673,22.6962,1254.1858172472,0
+VAMO.US,D,20170721,000000,22.6673,22.6673,22.6673,22.6673,119.68573556729,0
+VAMO.US,D,20170724,000000,22.8752,22.8752,22.6574,22.7807,1762.0958715453,0
+VAMO.US,D,20170725,000000,22.8553,22.9179,22.8553,22.9041,500.86971691185,0
+VAMO.US,D,20170726,000000,22.8553,22.8553,22.7648,22.7648,1630.3409861729,0
+VAMO.US,D,20170727,000000,22.735,22.735,22.6287,22.6287,409.3453308898,0
+VAMO.US,D,20170728,000000,22.6962,22.6962,22.5919,22.6574,665.81476424827,0
+VAMO.US,D,20170731,000000,22.5909,22.6008,22.4188,22.5511,6751.6835534723,0
+VAMO.US,D,20170801,000000,22.5819,22.6763,22.5819,22.6763,1730.9172345488,0
+VAMO.US,D,20170802,000000,22.6763,22.6763,22.5411,22.5411,514.95039168447,0
+VAMO.US,D,20170803,000000,22.4864,22.4864,22.4864,22.4864,164.94504733643,0
+VAMO.US,D,20170804,000000,22.5531,22.5819,22.5531,22.5819,624.57850241417,0
+VAMO.US,D,20170807,000000,22.6187,22.6287,22.6187,22.6287,330.89585715662,0
+VAMO.US,D,20170808,000000,22.4188,22.8852,22.4188,22.8852,808.63303694202,0
+VAMO.US,D,20170809,000000,22.6097,22.6097,22.4765,22.562,7901.2700724085,0
+VAMO.US,D,20170810,000000,22.5232,22.5232,22.5232,22.5232,128.73759792111,0
+VAMO.US,D,20170811,000000,22.4765,22.4765,22.3632,22.3632,629.60731483296,0
+VAMO.US,D,20170814,000000,22.4576,22.562,22.4576,22.4914,8220.09677976,0
+VAMO.US,D,20170815,000000,22.5431,22.5431,22.3731,22.3731,971.56655931093,0
+VAMO.US,D,20170816,000000,22.3542,22.4188,22.3542,22.3831,3285.8260344398,0
+VAMO.US,D,20170817,000000,22.3831,22.3831,22.1364,22.1364,611.5035901253,0
+VAMO.US,D,20170818,000000,22.1553,22.1553,22.1464,22.1464,254.45790839095,0
+VAMO.US,D,20170821,000000,22.1057,22.1057,21.9276,21.9276,41606.382428132,0
+VAMO.US,D,20170822,000000,22.0499,22.1642,22.0311,22.1077,10207.483447668,0
+VAMO.US,D,20170823,000000,22.2766,22.2866,22.2299,22.2627,1380.9118902007,0
+VAMO.US,D,20170824,000000,22.3065,22.3492,22.2826,22.2826,1859.6548324699,0
+VAMO.US,D,20170825,000000,22.4088,22.4337,22.3692,22.4337,1094.2695823295,0
+VAMO.US,D,20170828,000000,22.4486,22.4486,22.3909,22.3909,756.33338778656,0
+VAMO.US,D,20170829,000000,22.3065,22.3065,22.2458,22.2826,2140.2625654386,0
+VAMO.US,D,20170830,000000,22.4576,22.4576,22.3731,22.4088,474.71989233412,0
+VAMO.US,D,20170831,000000,22.5232,22.5421,22.4227,22.5421,1404.0444273272,0
+VAMO.US,D,20170901,000000,22.5819,22.5829,22.5063,22.5063,2594.8672080975,0
+VAMO.US,D,20170905,000000,22.6287,22.6287,22.4665,22.4665,780.47168739677,0
+VAMO.US,D,20170906,000000,22.4765,22.4765,22.3254,22.3254,3563.4164799572,0
+VAMO.US,D,20170907,000000,22.211,22.221,22.1692,22.214,2203.6256019154,0
+VAMO.US,D,20170908,000000,22.4486,22.4486,22.2736,22.3244,2783.9505550441,0
+VAMO.US,D,20170911,000000,22.5331,22.5331,22.4009,22.4009,1920.0005814954,0
+VAMO.US,D,20170912,000000,22.6386,22.6386,22.5063,22.6376,869.9845484513,0
+VAMO.US,D,20170913,000000,22.6386,22.6574,22.6386,22.6574,458.62769259398,0
+VAMO.US,D,20170914,000000,22.6962,22.6962,22.6008,22.6484,2666.2763444444,0
+VAMO.US,D,20170915,000000,22.4486,22.6962,22.4486,22.6673,691.964588826,0
+VAMO.US,D,20170918,000000,22.6862,22.9051,22.6862,22.9051,2127.1876531497,0
+VAMO.US,D,20170919,000000,22.8882,22.9607,22.8882,22.9607,822.71371171464,0
+VAMO.US,D,20170920,000000,22.9318,22.9318,22.9119,22.9318,591.38834045013,0
+VAMO.US,D,20170921,000000,22.9706,22.9706,22.8354,22.8354,1481.4881385766,0
+VAMO.US,D,20170922,000000,22.8354,23.0124,22.8354,23.0124,4152.7932954397,0
+VAMO.US,D,20170925,000000,22.9796,22.9796,22.9796,22.9796,215.23317152437,0
+VAMO.US,D,20170926,000000,23.0691,23.085,23.0691,23.085,1284.3586917599,0
+VAMO.US,D,20170927,000000,23.3803,23.3803,23.3803,23.3803,332.90738212414,0
+VAMO.US,D,20170928,000000,23.7163,23.7163,23.26,23.4817,847.8577738086,0
+VAMO.US,D,20170929,000000,23.4817,23.4817,23.4817,23.4817,0,0
+VAMO.US,D,20171002,000000,23.6488,23.6677,23.5543,23.6677,2200.6083144641,0
+VAMO.US,D,20171003,000000,23.7242,23.7242,23.6537,23.6537,411.35685585732,0
+VAMO.US,D,20171004,000000,23.7064,23.7242,23.7064,23.7242,1628.3294612054,0
+VAMO.US,D,20171005,000000,23.7441,23.7441,23.6846,23.6846,1316.5430912402,0
+VAMO.US,D,20171006,000000,23.7064,23.7064,23.6786,23.6786,1367.8369779118,0
+VAMO.US,D,20171009,000000,23.6587,23.6587,23.5722,23.5722,932.34182244434,0
+VAMO.US,D,20171010,000000,23.6388,23.6388,23.597,23.597,909.20928531788,0
+VAMO.US,D,20171011,000000,23.6289,23.6338,23.4687,23.5274,4720.0433362797,0
+VAMO.US,D,20171012,000000,23.6488,23.7014,23.6488,23.7014,304.74603257889,0
+VAMO.US,D,20171013,000000,23.771,23.8008,23.771,23.7909,856.90963616243,0
+VAMO.US,D,20171016,000000,23.5453,23.8008,23.5453,23.5921,3780.661176449,0
+VAMO.US,D,20171017,000000,23.6587,23.6587,23.5921,23.5921,1417.119339616,0
+VAMO.US,D,20171018,000000,23.7441,23.7441,23.6954,23.6954,1609.2199740139,0
+VAMO.US,D,20171019,000000,23.5364,23.5364,23.5364,23.5364,288.65383283875,0
+VAMO.US,D,20171020,000000,23.8665,23.8665,23.8356,23.8356,366.09754408817,0
+VAMO.US,D,20171023,000000,23.8108,23.8108,23.6527,23.6577,2022.5883548388,0
+VAMO.US,D,20171024,000000,23.6587,23.953,23.6587,23.953,1829.4819579571,0
+VAMO.US,D,20171025,000000,23.8864,23.8864,23.61,23.7909,3549.3358051846,0
+VAMO.US,D,20171026,000000,24.0196,24.0196,23.8476,23.8476,582.3364780963,0
+VAMO.US,D,20171027,000000,23.7829,23.8516,23.7819,23.8516,1896.868044369,0
+VAMO.US,D,20171030,000000,23.8108,23.8108,23.5364,23.5364,1167.6902436439,0
+VAMO.US,D,20171031,000000,23.6488,23.7491,23.6488,23.7491,4398.1993414769,0
+VAMO.US,D,20171101,000000,23.5622,23.5622,23.5622,23.5622,137.78946027495,0
+VAMO.US,D,20171102,000000,23.61,23.6378,23.5453,23.5632,2539.5502714908,0
+VAMO.US,D,20171103,000000,23.5632,23.5632,23.5632,23.5632,2711.5356562135,0
+VAMO.US,D,20171106,000000,23.5821,23.6587,23.5821,23.6577,6177.393175246,0
+VAMO.US,D,20171107,000000,23.5821,23.5821,23.4032,23.4101,3565.4280049247,0
+VAMO.US,D,20171108,000000,23.4082,23.4261,23.3853,23.3853,1582.0643869525,0
+VAMO.US,D,20171109,000000,23.4866,23.5553,23.3475,23.4588,5211.8611908377,0
+VAMO.US,D,20171110,000000,23.4767,23.4966,23.4687,23.4687,1867.70093234,0
+VAMO.US,D,20171113,000000,23.3554,23.3554,23.3375,23.3375,764.37948765663,0
+VAMO.US,D,20171114,000000,23.3375,23.3375,23.3375,23.3375,1091.2522948782,0
+VAMO.US,D,20171115,000000,23.4866,23.4866,23.4866,23.4866,220.26198394316,0
+VAMO.US,D,20171116,000000,23.4092,23.4092,23.4092,23.4092,576.30190319375,0
+VAMO.US,D,20171117,000000,23.5364,23.5364,23.5364,23.5364,190.0891094304,0
+VAMO.US,D,20171120,000000,23.6497,23.6905,23.6497,23.6806,2416.8472484722,0
+VAMO.US,D,20171121,000000,23.6806,23.6806,23.6806,23.6806,2567.711621036,0
+VAMO.US,D,20171122,000000,23.9132,23.9132,23.8237,23.8237,455.61040514271,0
+VAMO.US,D,20171124,000000,23.8565,23.8565,23.8526,23.8526,298.71145767634,0
+VAMO.US,D,20171127,000000,23.762,23.7909,23.7521,23.7521,956.48012205455,0
+VAMO.US,D,20171128,000000,24.0017,24.0017,23.8197,23.9629,1412.0905271972,0
+VAMO.US,D,20171129,000000,24.0385,24.0385,24.0385,24.0385,370.12059402321,0
+VAMO.US,D,20171130,000000,24.2105,24.2105,23.8933,23.9102,2390.6974238945,0
+VAMO.US,D,20171201,000000,28.6946,28.6946,23.3853,23.6954,7103.7004227878,0
+VAMO.US,D,20171204,000000,23.9331,23.9331,23.8386,23.8386,877.0248858376,0
+VAMO.US,D,20171205,000000,24.0096,24.0096,24.0096,24.0096,183.04877204409,0
+VAMO.US,D,20171206,000000,23.4131,23.5791,23.4131,23.5553,5736.8692073597,0
+VAMO.US,D,20171207,000000,23.6885,23.7809,23.6856,23.7064,3014.2701638249,0
+VAMO.US,D,20171208,000000,23.7889,23.7889,23.7213,23.7213,651.73408947565,0
+VAMO.US,D,20171211,000000,23.5632,23.7252,23.5632,23.6488,1297.4336040488,0
+VAMO.US,D,20171212,000000,23.6885,23.7014,23.6885,23.6964,1491.5457634142,0
+VAMO.US,D,20171213,000000,23.7153,23.7153,23.7153,23.7153,181.03724707657,0
+VAMO.US,D,20171214,000000,23.6388,23.6388,23.5065,23.5065,1507.6379631543,0
+VAMO.US,D,20171215,000000,23.5553,23.6964,23.5553,23.6786,1988.392430391,0
+VAMO.US,D,20171218,000000,23.8914,23.8953,23.8386,23.8386,6289.0328109433,0
+VAMO.US,D,20171219,000000,23.8864,23.8864,23.8864,23.8864,343.97076944549,0
+VAMO.US,D,20171220,000000,23.6289,23.9828,23.6289,23.9728,3531.2320804768,0
+VAMO.US,D,20171221,000000,23.9451,23.9451,23.8476,23.8476,2285.0923630998,0
+VAMO.US,D,20171222,000000,23.8476,23.8476,23.8476,23.8476,2368.5706492518,0
+VAMO.US,D,20171226,000000,23.8953,24.0196,23.8764,23.9937,3088.6965876231,0
+VAMO.US,D,20171227,000000,23.9252,24.0305,23.9252,24.0305,593.39986541765,0
+VAMO.US,D,20171228,000000,24.0305,24.0305,24.0305,24.0305,719.12017588749,0
+VAMO.US,D,20171229,000000,24.0683,24.0683,23.7352,23.7352,783.48897484804,0
+VAMO.US,D,20180102,000000,24.128,24.128,23.8317,24.0882,9262.0667129341,0
+VAMO.US,D,20180103,000000,24.0643,24.1369,23.9649,24.1369,3743.4479645499,0
+VAMO.US,D,20180104,000000,24.0981,24.117,24.0981,24.117,1226.0244677019,0
+VAMO.US,D,20180105,000000,24.1837,24.2303,24.1837,24.2303,1120.4194069072,0
+VAMO.US,D,20180108,000000,24.1747,24.2602,24.1747,24.2602,6698.3781418331,0
+VAMO.US,D,20180109,000000,24.2701,24.29,24.1081,24.2502,3205.3650357391,0
+VAMO.US,D,20180110,000000,24.1906,24.3845,24.1906,24.3845,7134.8790597844,0
+VAMO.US,D,20180111,000000,24.6679,24.7335,24.4591,24.7335,5617.1834717925,0
+VAMO.US,D,20180112,000000,24.811,24.8876,24.7355,24.7355,2056.7842792866,0
+VAMO.US,D,20180116,000000,24.8021,24.8209,24.3566,24.4591,4262.4214061694,0
+VAMO.US,D,20180117,000000,24.6201,24.8001,24.6201,24.7822,4501.792877304,0
+VAMO.US,D,20180118,000000,24.6858,24.7057,24.6201,24.6778,877.0248858376,0
+VAMO.US,D,20180119,000000,24.7176,25.0108,24.7176,24.9831,16191.770226032,0
+VAMO.US,D,20180122,000000,24.8498,24.9731,24.8498,24.9274,5942.0447540465,0
+VAMO.US,D,20180123,000000,24.8399,24.992,24.8399,24.992,2085.9513913156,0
+VAMO.US,D,20180124,000000,25.0397,25.0397,24.7335,24.7921,4931.253457869,0
+VAMO.US,D,20180125,000000,24.7732,24.7921,24.7732,24.7881,887.08251067519,0
+VAMO.US,D,20180126,000000,24.8687,24.8687,24.8687,24.8687,653.74561444317,0
+VAMO.US,D,20180129,000000,24.7335,24.7921,24.7335,24.7921,1229.0417551531,0
+VAMO.US,D,20180130,000000,24.2303,24.5067,24.2303,24.4681,3276.7741720859,0
+VAMO.US,D,20180131,000000,24.3845,24.3845,24.2303,24.2303,3008.2355889224,0
+VAMO.US,D,20180201,000000,24.4303,24.4303,24.4303,24.4303,140.80674772622,0
+VAMO.US,D,20180202,000000,24.0196,24.0196,23.7073,23.7073,6938.7553754515,0
+VAMO.US,D,20180205,000000,23.6398,23.8128,23.2331,23.2331,2708.5183687623,0
+VAMO.US,D,20180206,000000,26.7051,26.7051,22.9547,23.1953,34887.889036623,0
+VAMO.US,D,20180207,000000,23.6398,23.6398,23.251,23.2898,1641.4043734943,0
+VAMO.US,D,20180208,000000,23.5563,23.5563,23.261,23.261,3907.3872494027,0
+VAMO.US,D,20180209,000000,23.2709,23.4042,22.6803,22.9766,2286.0981255836,0
+VAMO.US,D,20180212,000000,22.9935,23.1656,22.9935,23.1656,1223.0071802506,0
+VAMO.US,D,20180213,000000,23.2132,23.3186,23.2132,23.3186,13149.338712662,0
+VAMO.US,D,20180214,000000,23.3186,23.7073,23.3186,23.6895,2189.5449271428,0
+VAMO.US,D,20180215,000000,23.5931,23.7163,23.5931,23.7163,1365.8254529444,0
+VAMO.US,D,20180216,000000,23.7611,23.8536,23.7611,23.8536,367.10330657193,0
+VAMO.US,D,20180220,000000,23.9748,24.3795,23.5175,23.5175,391435.71834151,0
+VAMO.US,D,20180221,000000,23.6209,23.9252,23.6209,23.7163,105669.42959363,0
+VAMO.US,D,20180222,000000,23.8406,23.9441,23.7163,23.7163,57923.872964632,0
+VAMO.US,D,20180223,000000,23.9937,23.9937,23.6497,23.7352,114992.84781807,0
+VAMO.US,D,20180226,000000,23.9549,23.9649,23.6895,23.7969,91998.100151894,0
+VAMO.US,D,20180227,000000,23.8973,23.8973,23.4221,23.4598,53270.209952281,0
+VAMO.US,D,20180228,000000,23.5563,23.5931,23.1665,23.1665,33906.264852474,0
+VAMO.US,D,20180301,000000,23.3087,23.4498,23.1357,23.3087,24824.229624133,0
+VAMO.US,D,20180302,000000,23.1993,23.4976,23.1168,23.4916,26682.878694119,0
+VAMO.US,D,20180305,000000,23.5175,23.5463,23.1864,23.428,25012.307208595,0
+VAMO.US,D,20180306,000000,23.601,23.601,23.3156,23.597,14781.691223802,0
+VAMO.US,D,20180307,000000,23.3952,23.7352,23.3952,23.7163,26731.15529334,0
+VAMO.US,D,20180308,000000,23.7531,23.7531,23.5463,23.6497,6692.3435669306,0
+VAMO.US,D,20180309,000000,23.6497,23.9441,23.6497,23.9232,38876.74304721,0
+VAMO.US,D,20180312,000000,24.0782,24.0782,23.9063,23.9549,20985.234223626,0
+VAMO.US,D,20180313,000000,24.0683,24.1071,23.8257,23.8257,16901.838539566,0
+VAMO.US,D,20180314,000000,24.1926,24.1926,23.6915,23.7073,15300.664665422,0
+VAMO.US,D,20180315,000000,23.6895,23.7471,23.6328,23.6856,10300.013596173,0
+VAMO.US,D,20180316,000000,23.6895,23.8784,23.6895,23.8297,5821.3532559955,0
+VAMO.US,D,20180319,000000,23.9063,23.9152,23.6895,23.8585,25604.70131153,0
+VAMO.US,D,20180320,000000,24.0206,24.0206,23.8685,23.8685,11810.668846779,0
+VAMO.US,D,20180321,000000,23.8784,24.1648,23.8784,24.1081,10554.471504564,0
+VAMO.US,D,20180322,000000,24.0981,24.0981,23.6895,23.6895,10635.938265748,0
+VAMO.US,D,20180323,000000,23.8317,23.8317,23.4498,23.4498,40191.274613482,0
+VAMO.US,D,20180326,000000,23.5831,23.6398,23.4131,23.5931,41246.319458946,0
+VAMO.US,D,20180327,000000,23.4876,23.6895,23.4598,23.4697,10535.362017373,0
+VAMO.US,D,20180328,000000,23.5284,23.5383,23.3485,23.3952,10823.010087727,0
+VAMO.US,D,20180329,000000,23.3952,23.6667,23.3952,23.5742,9185.6287641684,0
+VAMO.US,D,20180402,000000,23.5841,23.597,23.4508,23.5185,17703.431239121,0
+VAMO.US,D,20180403,000000,23.4419,23.7362,23.4419,23.6408,23470.473320994,0
+VAMO.US,D,20180404,000000,23.5383,23.7272,23.3564,23.7272,5421.0597874595,0
+VAMO.US,D,20180405,000000,23.4608,23.764,23.4608,23.7501,7913.3392222136,0
+VAMO.US,D,20180406,000000,23.8327,23.8327,23.5383,23.6607,10104.895674324,0
+VAMO.US,D,20180409,000000,23.5841,23.7123,23.5801,23.6219,8576.1366990107,0
+VAMO.US,D,20180410,000000,23.8038,23.8138,23.5841,23.8038,7784.6016242925,0
+VAMO.US,D,20180411,000000,23.612,23.8794,23.612,23.8138,3863.1337001173,0
+VAMO.US,D,20180412,000000,23.779,23.9152,23.774,23.8695,14790.743086156,0
+VAMO.US,D,20180413,000000,23.8327,23.8347,23.77,23.8138,6750.6777909886,0
+VAMO.US,D,20180416,000000,23.8327,23.9142,23.8227,23.9142,2992.1433891823,0
+VAMO.US,D,20180417,000000,23.8138,23.9003,23.8138,23.9003,6215.6121496289,0
+VAMO.US,D,20180418,000000,23.8794,24.1001,23.8794,24.0136,7715.2040129132,0
+VAMO.US,D,20180419,000000,23.9162,24.0424,23.9162,23.9559,3266.7165472483,0
+VAMO.US,D,20180420,000000,24.2046,24.2046,23.9162,23.9162,4994.6164943459,0
+VAMO.US,D,20180423,000000,23.9857,23.9857,23.8794,23.9559,14673.068875556,0
+VAMO.US,D,20180424,000000,23.9559,24.0822,23.9162,23.9808,13113.131263247,0
+VAMO.US,D,20180425,000000,23.9262,24.0902,23.9262,24.0703,4015.0038351649,0
+VAMO.US,D,20180426,000000,23.9162,23.9937,23.9162,23.9162,6808.0062525628,0
+VAMO.US,D,20180427,000000,23.9162,23.9659,23.8227,23.9262,13792.020939783,0
+VAMO.US,D,20180430,000000,24.1767,24.1767,23.9361,23.9361,15998.663829149,0
+VAMO.US,D,20180501,000000,23.9162,23.9162,23.7272,23.8983,8338.7767528435,0
+VAMO.US,D,20180502,000000,23.6607,23.9559,23.6607,23.9559,19495.699985179,0
+VAMO.US,D,20180503,000000,23.8695,23.9461,23.8496,23.8884,7965.6388713691,0
+VAMO.US,D,20180504,000000,23.8227,23.8983,23.8227,23.8426,5954.1139038517,0
+VAMO.US,D,20180507,000000,23.8227,23.951,23.8227,23.9361,5646.3505838215,0
+VAMO.US,D,20180508,000000,23.8327,24.0613,23.8327,24.0613,4933.2649828365,0
+VAMO.US,D,20180509,000000,24.0136,24.1389,24.0136,24.0136,5837.4454557356,0
+VAMO.US,D,20180510,000000,24.0136,24.1578,24.0136,24.0663,18650.859498822,0
+VAMO.US,D,20180511,000000,24.0136,24.2413,24.0136,24.2413,2650.1841447043,0
+VAMO.US,D,20180514,000000,24.2046,24.3865,24.2046,24.3198,12475.477848543,0
+VAMO.US,D,20180515,000000,24.2423,24.4521,24.2423,24.3596,5230.9706780291,0
+VAMO.US,D,20180516,000000,24.5833,24.7186,24.5435,24.7087,8555.0156868517,0
+VAMO.US,D,20180517,000000,24.7286,24.9105,24.6589,24.8916,16042.917378435,0
+VAMO.US,D,20180518,000000,24.7762,24.9105,24.7762,24.8647,1723.8768971625,0
+VAMO.US,D,20180521,000000,25.158,25.158,24.9662,25.0804,56543.966836916,0
+VAMO.US,D,20180522,000000,25.2336,25.2336,24.7762,24.8001,24313.302282383,0
+VAMO.US,D,20180523,000000,24.7762,24.8339,24.6231,24.6669,9684.4869561128,0
+VAMO.US,D,20180524,000000,24.5833,24.8627,24.5833,24.8498,5615.171946825,0
+VAMO.US,D,20180525,000000,24.7186,24.7286,24.6221,24.6798,1406.0559522947,0
+VAMO.US,D,20180529,000000,24.6798,24.8717,24.6798,24.8627,11661.815999182,0
+VAMO.US,D,20180530,000000,25.0228,25.167,25.0049,25.1004,21068.712509779,0
+VAMO.US,D,20180531,000000,25.1958,25.2247,24.8916,24.9284,31576.918940089,0
+VAMO.US,D,20180601,000000,25.1958,25.1958,24.9383,24.9572,16807.296866092,0
+VAMO.US,D,20180604,000000,24.9662,25.1292,24.9662,25.1272,14103.807309749,0
+VAMO.US,D,20180605,000000,25.3857,25.4036,25.1909,25.4036,24298.215845128,0
+VAMO.US,D,20180606,000000,25.3658,25.3957,25.2982,25.3957,6380.5571969653,0
+VAMO.US,D,20180607,000000,25.3171,25.4921,25.3171,25.4235,10430.762719062,0
+VAMO.US,D,20180608,000000,25.5487,25.5487,25.3758,25.4434,33157.977564558,0
+VAMO.US,D,20180611,000000,25.5021,25.5965,25.4822,25.5328,22124.763117725,0
+VAMO.US,D,20180612,000000,25.4713,25.5487,25.4026,25.4026,7784.6016242925,0
+VAMO.US,D,20180613,000000,25.4921,25.4921,25.2693,25.2693,8122.5378188355,0
+VAMO.US,D,20180614,000000,25.158,25.2426,25.0436,25.1292,13731.675190759,0
+VAMO.US,D,20180615,000000,24.9861,25.1769,24.9861,25.1103,10196.420060347,0
+VAMO.US,D,20180618,000000,25.167,25.3071,25.167,25.2316,3088.6965876231,0
+VAMO.US,D,20180619,000000,25.2147,25.2336,24.9662,25.2336,23533.83635747,0
+VAMO.US,D,20180620,000000,26.204,26.204,25.2336,25.3877,16890.775152244,0
+VAMO.US,D,20180621,000000,25.3171,25.4136,25.2982,25.3151,4277.5078434258,0
+VAMO.US,D,20180622,000000,25.3758,25.4036,25.1869,25.1869,4580.2423510372,0
+VAMO.US,D,20180625,000000,25.2505,25.2505,24.8926,24.8926,8209.0333924388,0
+VAMO.US,D,20180626,000000,25.0397,25.1043,24.9572,25.0874,19066.239404613,0
+VAMO.US,D,20180627,000000,25.338,25.338,24.7553,24.7653,10023.428913139,0
+VAMO.US,D,20180628,000000,24.7176,24.7841,24.65,24.7841,6080.8399768052,0
+VAMO.US,D,20180629,000000,24.8279,24.8279,24.6261,24.6768,5176.6595039062,0
+VAMO.US,D,20180702,000000,24.5525,24.6798,24.4878,24.645,17115.060186122,0
+VAMO.US,D,20180703,000000,24.6878,24.8906,24.6878,24.7543,265997.02136712,0
+VAMO.US,D,20180705,000000,24.7553,24.7553,24.64,24.7276,9582.9049452532,0
+VAMO.US,D,20180706,000000,24.7454,24.9403,24.7454,24.805,13071.895001412,0
+VAMO.US,D,20180709,000000,24.8229,25.0626,24.8229,25.0626,12190.84706564,0
+VAMO.US,D,20180710,000000,25.338,25.338,24.9294,24.9861,5568.906872572,0
+VAMO.US,D,20180711,000000,24.8617,24.9105,24.7841,24.7841,3303.9297591474,0
+VAMO.US,D,20180712,000000,24.7454,24.7454,24.5445,24.6301,9772.9940546836,0
+VAMO.US,D,20180713,000000,24.6599,24.7752,24.6122,24.6211,5490.4573988388,0
+VAMO.US,D,20180716,000000,24.4681,24.6311,24.4681,24.5794,17426.846556087,0
+VAMO.US,D,20180717,000000,24.811,24.8329,24.7841,24.7841,1866.6951698561,0
+VAMO.US,D,20180718,000000,24.8906,24.9861,24.8339,24.9662,4851.7982216521,0
+VAMO.US,D,20180719,000000,24.9105,25.0626,24.9105,24.995,4491.7352524665,0
+VAMO.US,D,20180720,000000,25.0049,25.167,25.0049,25.0526,8629.4421106498,0
+VAMO.US,D,20180723,000000,24.9861,25.1004,24.804,25.0059,29017.253418923,0
+VAMO.US,D,20180724,000000,25.0436,25.0436,24.6639,24.6639,4817.6022972043,0
+VAMO.US,D,20180725,000000,24.7653,24.7653,24.4511,24.5883,21796.884548019,0
+VAMO.US,D,20180726,000000,24.8229,24.9781,24.7822,24.8617,20317.40793441,0
+VAMO.US,D,20180727,000000,24.9662,24.9662,24.3666,24.4303,9861.5011532543,0
+VAMO.US,D,20180730,000000,24.6022,24.6122,24.4541,24.4541,10830.050425114,0
+VAMO.US,D,20180731,000000,24.5465,24.6599,24.5465,24.6211,5024.7893688586,0
+VAMO.US,D,20180801,000000,24.5157,24.5167,24.4064,24.5167,24849.373686226,0
+VAMO.US,D,20180802,000000,24.5525,24.7276,24.4571,24.7276,4209.1159945303,0
+VAMO.US,D,20180803,000000,24.8329,24.8329,24.4541,24.5167,5210.8554283539,0
+VAMO.US,D,20180806,000000,24.3656,24.6211,24.3656,24.5435,11007.064622255,0
+VAMO.US,D,20180807,000000,24.4114,24.813,24.4114,24.7463,10451.88373122,0
+VAMO.US,D,20180808,000000,24.8418,24.8418,24.7454,24.8418,2314.2594751288,0
+VAMO.US,D,20180809,000000,24.6798,24.994,24.6798,24.8518,4843.752121782,0
+VAMO.US,D,20180810,000000,24.7762,24.9383,24.64,24.9383,2293.1384629699,0
+VAMO.US,D,20180813,000000,25.2147,25.2147,24.7841,24.8239,5721.7827701034,0
+VAMO.US,D,20180814,000000,24.7553,25.1481,24.7553,25.1202,1113.3790695209,0
+VAMO.US,D,20180815,000000,25.1202,25.1202,24.5326,24.5624,2737.6854807913,0
+VAMO.US,D,20180816,000000,24.8418,24.8418,24.7881,24.7881,1362.8081654931,0
+VAMO.US,D,20180817,000000,25.0327,25.0327,24.6301,24.9105,7095.6543229178,0
+VAMO.US,D,20180820,000000,25.2336,25.2336,24.9204,25.0636,9511.4958089063,0
+VAMO.US,D,20180821,000000,25.1769,25.3768,25.1769,25.3181,2775.9044551741,0
+VAMO.US,D,20180822,000000,25.3569,25.513,25.3569,25.3927,7284.7376698644,0
+VAMO.US,D,20180823,000000,25.4732,25.4901,25.2813,25.4901,6809.0120150466,0
+VAMO.US,D,20180824,000000,25.5587,25.5587,25.158,25.2426,9339.5104241835,0
+VAMO.US,D,20180827,000000,25.2147,25.3628,25.1103,25.1252,8330.7306529735,0
+VAMO.US,D,20180828,000000,24.995,25.1899,24.9294,25.1411,5215.8842407728,0
+VAMO.US,D,20180829,000000,24.8607,25.0626,24.8607,24.992,5350.6564135964,0
+VAMO.US,D,20180830,000000,24.9761,25.0049,24.9761,25.0049,2000.4615801961,0
+VAMO.US,D,20180831,000000,25.0138,25.1023,25.0138,25.0675,2977.0569519258,0
+VAMO.US,D,20180904,000000,24.8707,25.0804,24.8707,24.9562,9332.4700867972,0
+VAMO.US,D,20180905,000000,24.8418,24.8926,24.7355,24.8806,6148.226063217,0
+VAMO.US,D,20180906,000000,24.7752,24.9761,24.6977,24.6977,3149.0423366486,0
+VAMO.US,D,20180907,000000,24.5256,24.6699,24.4591,24.4611,7238.4725956116,0
+VAMO.US,D,20180910,000000,24.5157,24.5674,24.4868,24.5595,16499.533546062,0
+VAMO.US,D,20180911,000000,24.5525,24.5525,24.4591,24.4878,6430.8453211533,0
+VAMO.US,D,20180912,000000,24.4114,24.4591,24.2701,24.4034,15140.748430504,0
+VAMO.US,D,20180913,000000,24.3656,24.474,24.3,24.3944,7963.6273464016,0
+VAMO.US,D,20180914,000000,24.298,24.4681,24.2701,24.4681,8943.2400055826,0
+VAMO.US,D,20180917,000000,24.5256,24.5256,24.1827,24.2204,5075.0774930466,0
+VAMO.US,D,20180918,000000,24.1359,24.293,24.1359,24.2502,15571.214773552,0
+VAMO.US,D,20180919,000000,24.1459,24.3467,24.0683,24.0782,13781.963314946,0
+VAMO.US,D,20180920,000000,24.0295,24.2026,24.0196,24.1976,17301.126245618,0
+VAMO.US,D,20180921,000000,24.1459,24.3935,24.1359,24.1638,6375.5283845466,0
+VAMO.US,D,20180924,000000,24.2204,24.2204,24.0027,24.0753,12208.950790347,0
+VAMO.US,D,20180925,000000,24.0683,24.1409,24.0106,24.117,9457.1846347832,0
+VAMO.US,D,20180926,000000,23.9927,24.2801,23.9927,24.2244,5441.1750371347,0
+VAMO.US,D,20180927,000000,24.0027,24.1548,24.0027,24.1548,4187.9949823713,0
+VAMO.US,D,20180928,000000,24.0932,24.3179,24.0932,24.2125,6875.3923389746,0
+VAMO.US,D,20181001,000000,24.0683,24.0683,23.9431,23.9431,5687.5868456555,0
+VAMO.US,D,20181002,000000,23.7412,23.8088,23.4359,23.4449,47355.320785296,0
+VAMO.US,D,20181003,000000,23.3892,23.6796,23.3704,23.6796,20400.886220562,0
+VAMO.US,D,20181004,000000,23.4548,23.4737,23.2271,23.2928,22976.643941468,0
+VAMO.US,D,20181005,000000,23.1586,23.3803,22.9497,23.2291,102697.40145412,0
+VAMO.US,D,20181008,000000,23.0343,23.2271,23.0054,23.1814,46568.814522996,0
+VAMO.US,D,20181009,000000,23.2749,23.2888,23.0731,23.1586,24715.607275887,0
+VAMO.US,D,20181010,000000,23.1586,23.1586,22.723,22.7479,89197.051634626,0
+VAMO.US,D,20181011,000000,22.5938,23.0183,22.565,22.7758,15736.159820889,0
+VAMO.US,D,20181012,000000,22.7857,22.8524,22.6107,22.6872,16682.582318106,0
+VAMO.US,D,20181015,000000,22.565,22.9666,22.5551,22.9011,12570.019522017,0
+VAMO.US,D,20181016,000000,22.8126,23.0641,22.8126,23.0641,12785.252693541,0
+VAMO.US,D,20181017,000000,23.2649,23.2649,22.73,22.9845,12660.538145555,0
+VAMO.US,D,20181018,000000,22.7857,22.7857,22.6803,22.7051,9606.0374823796,0
+VAMO.US,D,20181019,000000,22.73,22.9229,22.6803,22.6803,1546.8627000209,0
+VAMO.US,D,20181022,000000,22.4317,22.73,22.2975,22.6306,11938.400682216,0
+VAMO.US,D,20181023,000000,22.4217,22.5551,22.0191,22.5551,19942.258527968,0
+VAMO.US,D,20181024,000000,22.3164,22.6157,21.9664,22.1921,12601.198159014,0
+VAMO.US,D,20181025,000000,22.0579,22.5849,20.5069,22.4993,17693.373614283,0
+VAMO.US,D,20181026,000000,22.384,22.5103,22.1444,22.3453,14248.637107409,0
+VAMO.US,D,20181029,000000,22.4795,22.9278,22.4217,22.4576,23495.617383087,0
+VAMO.US,D,20181030,000000,22.9011,23.1794,22.8514,23.1685,19053.164492325,0
+VAMO.US,D,20181031,000000,23.245,23.245,22.8314,22.8444,32136.122881059,0
+VAMO.US,D,20181101,000000,22.8812,22.9378,22.739,22.9259,5702.673282912,0
+VAMO.US,D,20181102,000000,23.0054,23.1487,22.9209,22.9209,33323.928374378,0
+VAMO.US,D,20181105,000000,22.9378,23.0243,22.9149,22.9666,3326.0565337901,0
+VAMO.US,D,20181106,000000,22.9109,23.0114,22.7588,23.0114,4612.4267505175,0
+VAMO.US,D,20181107,000000,23.0243,23.0243,22.6544,22.8911,13002.497390033,0
+VAMO.US,D,20181108,000000,22.7946,23.0462,22.6703,23.0193,9413.9368479816,0
+VAMO.US,D,20181109,000000,23.0243,23.0243,22.5361,22.6803,43736.587368732,0
+VAMO.US,D,20181112,000000,22.5461,22.8225,22.4695,22.8126,50583.818358162,0
+VAMO.US,D,20181113,000000,22.9239,23.0243,22.8225,22.8374,8016.9327580408,0
+VAMO.US,D,20181114,000000,22.7857,22.7857,22.384,22.5173,14275.792694472,0
+VAMO.US,D,20181115,000000,22.3075,22.6514,22.3075,22.6514,3617.7276540801,0
+VAMO.US,D,20181116,000000,22.4029,22.4029,22.2269,22.3562,3753.5055893876,0
+VAMO.US,D,20181119,000000,22.4516,22.5063,22.0559,22.0579,31820.313461159,0
+VAMO.US,D,20181120,000000,21.694,21.9047,21.6761,21.7238,51134.976199261,0
+VAMO.US,D,20181121,000000,22.1364,22.2975,22.1364,22.1732,22016.140769478,0
+VAMO.US,D,20181123,000000,22.1921,22.2398,22.1822,22.1822,906.19199786661,0
+VAMO.US,D,20181126,000000,22.2587,22.4118,22.2587,22.2796,14361.282505591,0
+VAMO.US,D,20181127,000000,22.1672,22.2398,21.9535,21.9634,5326.5181139862,0
+VAMO.US,D,20181128,000000,21.9227,22.2587,21.8669,22.1553,23160.698475996,0
+VAMO.US,D,20181129,000000,22.1264,22.1543,21.8203,22.1464,5487.4401113876,0
+VAMO.US,D,20181130,000000,21.8958,22.0858,21.8878,21.9605,4888.0056710674,0
+VAMO.US,D,20181203,000000,22.0092,22.3701,21.8203,21.9346,14723.356999745,0
+VAMO.US,D,20181204,000000,21.8581,21.9336,21.5349,21.6264,50896.61049061,0
+VAMO.US,D,20181206,000000,21.3499,21.5946,21.2456,21.4136,13155.373287564,0
+VAMO.US,D,20181207,000000,21.4245,22.0171,21.2456,21.2456,5473.359436615,0
+VAMO.US,D,20181210,000000,21.3678,21.4335,21.0637,21.2754,17034.599187421,0
+VAMO.US,D,20181211,000000,21.4335,21.69,21.1014,21.3162,5477.38248655,0
+VAMO.US,D,20181212,000000,21.4673,21.4673,21.2018,21.2804,12715.855082162,0
+VAMO.US,D,20181213,000000,21.159,21.16,20.8429,20.9284,12107.368779488,0
+VAMO.US,D,20181214,000000,20.7574,21.0726,20.6222,20.8757,14827.956298056,0
+VAMO.US,D,20181217,000000,20.7286,21.0617,20.5933,20.8478,30474.603257889,0
+VAMO.US,D,20181218,000000,20.8042,21.0348,20.8042,20.9592,11320.862517188,0
+VAMO.US,D,20181219,000000,20.9015,21.0438,20.5764,20.8022,33096.626053048,0
+VAMO.US,D,20181220,000000,20.8429,20.9821,20.3497,20.9205,24875.523510805,0
+VAMO.US,D,20181221,000000,20.9592,20.9592,20.4402,20.9592,21847.172672207,0
+VAMO.US,D,20181224,000000,20.8717,21.1491,20.658,21.1491,8928.1535683262,0
+VAMO.US,D,20181226,000000,21.1212,21.2983,21.0239,21.1332,10208.489210151,0
+VAMO.US,D,20181227,000000,21.1491,21.3321,20.7176,20.7176,6499.2371700489,0
+VAMO.US,D,20181228,000000,20.8419,21.3321,20.7634,21.0507,2795.0139423655,0
+VAMO.US,D,20181231,000000,20.9761,21.2456,20.9493,21.0199,3710.257802586,0
+VAMO.US,D,20190102,000000,21.0726,21.341,20.8121,21.3222,7036.314336376,0
+VAMO.US,D,20190103,000000,21.4156,21.4156,20.8807,20.9005,297983.2856381,0
+VAMO.US,D,20190104,000000,21.1392,21.5041,20.9393,21.5041,5462.2960492937,0
+VAMO.US,D,20190107,000000,21.4076,21.5141,21.0726,21.2565,10078.745849746,0
+VAMO.US,D,20190108,000000,21.5339,21.5339,21.0447,21.2058,10059.636362554,0
+VAMO.US,D,20190109,000000,21.341,21.6383,21.341,21.4991,11094.565958343,0
+VAMO.US,D,20190110,000000,21.6005,21.6005,21.3599,21.4783,5036.8585186637,0
+VAMO.US,D,20190111,000000,21.2924,21.3877,21.0637,21.3758,7647.8179265014,0
+VAMO.US,D,20190114,000000,21.3788,21.3788,21.1113,21.2684,2802.0542797519,0
+VAMO.US,D,20190115,000000,21.0657,21.4543,21.005,21.2088,2194.5737395615,0
+VAMO.US,D,20190116,000000,21.159,21.525,21.159,21.2625,904.1804728991,0
+VAMO.US,D,20190117,000000,21.159,21.3639,21.1262,21.3639,3778.6496514815,0
+VAMO.US,D,20190118,000000,21.3688,21.4027,21.1302,21.2714,3060.5352380778,0
+VAMO.US,D,20190122,000000,21.2546,21.2645,20.9195,21.0279,44638.756316664,0
+VAMO.US,D,20190123,000000,21.159,21.2924,21.1402,21.2924,6749.6720285048,0
+VAMO.US,D,20190124,000000,21.1491,21.3052,21.1491,21.2217,6284.0039985245,0
+VAMO.US,D,20190125,000000,21.0815,21.4603,21.0815,21.4126,7969.6619213042,0
+VAMO.US,D,20190128,000000,21.5041,21.5041,21.4156,21.4573,2460.0950352739,0
+VAMO.US,D,20190129,000000,21.4305,21.4305,21.2556,21.3688,8670.678372484,0
+VAMO.US,D,20190130,000000,21.3698,21.3877,21.2595,21.2655,7907.3046473111,0
+VAMO.US,D,20190131,000000,21.0348,21.0924,20.9393,20.9662,4688.8646992832,0
+VAMO.US,D,20190201,000000,21.168,21.168,20.9672,21.0149,3428.6443071335,0
+VAMO.US,D,20190204,000000,21.1064,21.164,21.0547,21.0924,1818.4185706358,0
+VAMO.US,D,20190205,000000,21.0547,21.159,20.9662,21.0199,3352.2063583678,0
+VAMO.US,D,20190206,000000,20.9393,20.9393,20.8518,20.9015,5365.7428508528,0
+VAMO.US,D,20190207,000000,20.8617,21.0209,20.8617,20.9234,7065.481448405,0
+VAMO.US,D,20190208,000000,20.8807,20.9155,20.8121,20.8965,11191.119156782,0
+VAMO.US,D,20190211,000000,21.0249,21.0358,20.9145,21.0358,8653.58041026,0
+VAMO.US,D,20190212,000000,21.005,21.1342,20.9761,21.0089,2298.1672753887,0
+VAMO.US,D,20190213,000000,21.0637,21.0637,21.0497,21.0497,507.91005429815,0
+VAMO.US,D,20190214,000000,21.0914,21.1212,21.0914,21.1212,2606.9363579026,0
+VAMO.US,D,20190215,000000,21.1312,21.1362,21.0914,21.1212,3726.3500023261,0
+VAMO.US,D,20190219,000000,20.9105,21.0726,20.7077,21.0179,8701.8570094805,0
+VAMO.US,D,20190220,000000,20.9195,21.0447,20.9195,21.0149,6117.0474262205,0
+VAMO.US,D,20190221,000000,21.0547,21.1302,20.8419,21.001,3742.4422020662,0
+VAMO.US,D,20190222,000000,20.8906,20.9493,20.8906,20.9393,3094.7311625256,0
+VAMO.US,D,20190225,000000,21.005,21.1491,20.9005,20.9543,5773.0766567751,0
+VAMO.US,D,20190226,000000,21.0338,21.1442,20.9761,21.0726,5774.0824192588,0
+VAMO.US,D,20190227,000000,21.0329,21.0329,20.9155,21.0099,932.34182244434,0
+VAMO.US,D,20190228,000000,20.8617,20.9662,20.7882,20.8896,2170.4354399513,0
+VAMO.US,D,20190301,000000,20.8807,21.0447,20.8459,20.9105,4971.4839572193,0
+VAMO.US,D,20190304,000000,20.8807,20.8807,20.6988,20.7624,4492.7410149502,0
+VAMO.US,D,20190305,000000,20.8707,20.8707,20.5575,20.6928,9113.2138653378,0
+VAMO.US,D,20190306,000000,20.5774,20.5774,20.4482,20.4989,8868.8135817844,0
+VAMO.US,D,20190307,000000,20.3427,20.3995,20.1837,20.3895,11886.101033061,0
+VAMO.US,D,20190308,000000,20.3328,20.3328,20.133,20.2474,5873.652905151,0
+VAMO.US,D,20190311,000000,20.1032,20.3129,20.1032,20.2036,8813.4966451777,0
+VAMO.US,D,20190312,000000,20.0743,20.1976,20.0743,20.1598,7659.8870763064,0
+VAMO.US,D,20190313,000000,20.2076,20.3279,20.1698,20.2284,4073.3380592229,0
+VAMO.US,D,20190314,000000,20.1896,20.1896,20.134,20.1469,2473.1699475627,0
+VAMO.US,D,20190315,000000,20.0842,20.2762,20.0842,20.1857,5673.506170883,0
+VAMO.US,D,20190318,000000,20.2076,20.2662,20.133,20.2016,7511.0342287101,0
+VAMO.US,D,20190319,000000,20.133,20.2364,20.127,20.1429,7063.4699234375,0
+VAMO.US,D,20190320,000000,20.0942,20.0942,19.9699,20.0315,3637.8429037553,0
+VAMO.US,D,20190321,000000,20.0167,20.0822,20.0167,20.0494,2253.9137261033,0
+VAMO.US,D,20190322,000000,20.0137,20.0137,19.5931,19.6358,16240.046825252,0
+VAMO.US,D,20190325,000000,19.4788,19.7284,19.4509,19.6696,12018.861680917,0
+VAMO.US,D,20190326,000000,19.6328,19.9242,19.6328,19.7562,3866.1509875685,0
+VAMO.US,D,20190327,000000,19.5742,19.9193,19.5742,19.9193,2770.8756427553,0
+VAMO.US,D,20190328,000000,19.7949,20.0444,19.7949,19.9839,7790.636199195,0
+VAMO.US,D,20190329,000000,20.0693,20.0693,19.8526,19.9561,4796.4812850453,0
+VAMO.US,D,20190401,000000,19.9113,20.124,19.9113,19.9699,3675.0561156544,0
+VAMO.US,D,20190402,000000,19.7949,20.0257,19.5802,19.9739,3591.5778295024,0
+VAMO.US,D,20190403,000000,20.0982,20.0982,20.0355,20.0355,1119.4136444234,0
+VAMO.US,D,20190404,000000,19.8526,20.119,19.8526,20.119,5659.4254961104,0
+VAMO.US,D,20190405,000000,19.9789,20.1986,19.9789,20.1598,6617.9171431324,0
+VAMO.US,D,20190408,000000,20.0067,20.124,20.0067,20.0604,8634.4709230687,0
+VAMO.US,D,20190409,000000,20.134,20.1708,20.0644,20.0644,2625.0400826102,0
+VAMO.US,D,20190410,000000,20.2185,20.2185,20.0743,20.134,3533.2436054444,0
+VAMO.US,D,20190411,000000,20.0444,20.2185,20.0444,20.1528,6039.6037149712,0
+VAMO.US,D,20190412,000000,20.0842,20.2185,20.0842,20.0842,6808.0062525628,0
+VAMO.US,D,20190415,000000,20.0167,20.1141,20.0167,20.0494,8840.6522322392,0
+VAMO.US,D,20190416,000000,20.0683,20.1439,20.0683,20.139,4538.0003267194,0
+VAMO.US,D,20190417,000000,20.1111,20.1111,19.9879,20.0077,2288.1096505511,0
+VAMO.US,D,20190418,000000,20.0267,20.0267,19.9013,19.96,3014.2701638249,0
+VAMO.US,D,20190422,000000,19.9789,20.0257,19.7472,19.7879,4897.0575334212,0
+VAMO.US,D,20190423,000000,19.6617,20.0832,19.6617,20.0584,6968.9282499642,0
+VAMO.US,D,20190424,000000,19.9411,20.0644,19.9411,20.0494,2659.2360070581,0
+VAMO.US,D,20190425,000000,20.0267,20.0267,19.8049,19.9103,4743.1758734061,0
+VAMO.US,D,20190426,000000,19.8049,19.9919,19.8049,19.9919,7983.7425960768,0
+VAMO.US,D,20190429,000000,19.9013,20.1042,19.9013,20.0217,4007.9634977786,0
+VAMO.US,D,20190430,000000,20.0743,20.0743,19.9501,20.0107,2237.8215263631,0
+VAMO.US,D,20190501,000000,20.0375,20.2086,19.8585,19.8585,5386.8638630117,0
+VAMO.US,D,20190502,000000,20.0942,20.0942,19.775,20.0395,1180.7651559328,0
+VAMO.US,D,20190503,000000,20.0414,20.0414,19.8913,19.9978,929.32453499306,0
+VAMO.US,D,20190506,000000,19.7284,20.0504,19.7284,19.9958,5790.1746189989,0
+VAMO.US,D,20190507,000000,19.9311,19.9699,19.7562,19.9053,4373.055279383,0
+VAMO.US,D,20190508,000000,20.0267,20.0267,19.7373,19.779,3187.2613110314,0
+VAMO.US,D,20190509,000000,19.6318,19.7492,19.6318,19.7074,1781.2053587367,0
+VAMO.US,D,20190510,000000,19.5454,19.7661,19.5354,19.7661,2902.6305281276,0
+VAMO.US,D,20190513,000000,19.4629,19.4997,19.2898,19.4121,3900.3469120163,0
+VAMO.US,D,20190514,000000,19.2649,19.613,19.2649,19.613,4616.4498004526,0
+VAMO.US,D,20190515,000000,19.6318,19.6318,19.5652,19.5652,1673.5887729745,0
+VAMO.US,D,20190516,000000,19.5066,19.6318,19.1984,19.5762,8945.2515305501,0
+VAMO.US,D,20190517,000000,19.4778,19.5454,19.3555,19.3555,2772.8871677229,0
+VAMO.US,D,20190520,000000,19.1298,19.4091,18.2837,19.3256,25618.781986301,0
+VAMO.US,D,20190521,000000,19.256,19.608,19.256,19.608,7024.2451865709,0
+VAMO.US,D,20190522,000000,19.4619,19.4867,19.3535,19.3893,4468.6027153401,0
+VAMO.US,D,20190523,000000,19.0254,19.2362,18.4299,19.1417,20956.067111596,0
+VAMO.US,D,20190524,000000,18.9389,19.2074,18.2737,19.1924,22945.465304472,0
+VAMO.US,D,20190528,000000,19.1596,19.256,18.5252,19.1556,27534.759517862,0
+VAMO.US,D,20190529,000000,18.8812,19.092,18.2359,19.084,18088.638270401,0
+VAMO.US,D,20190530,000000,19.0721,19.2074,19.0701,19.0701,16675.541980719,0
+VAMO.US,D,20190531,000000,18.7649,19.0254,18.7649,19.0254,19680.760282192,0
+VAMO.US,D,20190603,000000,18.9667,19.256,18.9667,19.256,4850.7924591683,0
+VAMO.US,D,20190604,000000,19.256,19.5652,19.256,19.5214,26622.532945093,0
+VAMO.US,D,20190605,000000,19.4479,19.4479,19.2859,19.3813,3132.9501369084,0
+VAMO.US,D,20190606,000000,19.256,19.3893,19.256,19.3893,1278.3241168573,0
+VAMO.US,D,20190607,000000,19.256,19.3783,19.256,19.3475,7616.6392895048,0
+VAMO.US,D,20190610,000000,19.256,19.5194,19.256,19.4022,10231.621747278,0
+VAMO.US,D,20190611,000000,19.3435,19.4679,19.3435,19.3903,5513.5899359654,0
+VAMO.US,D,20190612,000000,19.2262,19.3435,19.2262,19.3127,2632.0804199966,0
+VAMO.US,D,20190613,000000,19.4091,19.5036,19.4091,19.5036,1956.2080309107,0
+VAMO.US,D,20190614,000000,19.438,19.5165,19.3684,19.4211,4847.7751717171,0
+VAMO.US,D,20190617,000000,19.3615,19.5066,19.3615,19.4281,4511.8505021417,0
+VAMO.US,D,20190618,000000,19.4479,19.7294,19.4479,19.613,12290.417551531,0
+VAMO.US,D,20190619,000000,19.602,19.6686,19.602,19.6686,873.00183590257,0
+VAMO.US,D,20190620,000000,19.6418,19.7472,19.602,19.6876,4750.2162107924,0
+VAMO.US,D,20190621,000000,19.622,19.6318,19.4967,19.5007,21240.697894501,0
+VAMO.US,D,20190624,000000,19.4479,19.4479,18.0808,19.2739,30304.629398134,0
+VAMO.US,D,20190625,000000,19.0442,19.3664,18.0808,19.2709,9524.5707211952,0
+VAMO.US,D,20190626,000000,19.3505,19.4679,19.2649,19.3425,11266.551343065,0
+VAMO.US,D,20190627,000000,19.2649,19.5274,18.9906,19.1188,8167.7971306046,0
+VAMO.US,D,20190628,000000,19.2649,19.6806,19.1676,19.6806,4871.9134713273,0
+VAMO.US,D,20190701,000000,19.6627,19.8069,19.6627,19.8019,13581.816580678,0
+VAMO.US,D,20190702,000000,19.7482,19.7819,19.6706,19.7244,7436.607804912,0
+VAMO.US,D,20190703,000000,19.8785,19.8785,19.779,19.8506,3441.7192194223,0
+VAMO.US,D,20190705,000000,19.7194,19.8357,19.7194,19.7899,3064.5582880128,0
+VAMO.US,D,20190708,000000,19.8069,19.9709,19.7929,19.8397,2679.3512567333,0
+VAMO.US,D,20190709,000000,19.9988,19.9988,19.7194,19.7909,3257.6646848945,0
+VAMO.US,D,20190710,000000,19.7194,19.9739,19.7194,19.8427,4467.5969528562,0
+VAMO.US,D,20190711,000000,19.779,19.779,19.6746,19.6746,1410.0790022297,0
+VAMO.US,D,20190712,000000,19.5175,19.7839,19.5175,19.779,5076.0832555303,0
+VAMO.US,D,20190715,000000,19.6528,19.8327,19.6328,19.6328,5683.5637957206,0
+VAMO.US,D,20190716,000000,19.6627,19.6686,19.6428,19.6458,2555.6424712309,0
+VAMO.US,D,20190717,000000,19.6528,19.6528,19.4877,19.4877,2808.0888546543,0
+VAMO.US,D,20190718,000000,19.4977,19.5662,19.4877,19.5662,3449.7653192924,0
+VAMO.US,D,20190719,000000,19.5742,19.6478,19.5543,19.5543,1983.3636179722,0
+VAMO.US,D,20190722,000000,19.6428,19.6428,19.5214,19.5214,2436.9624981474,0
+VAMO.US,D,20190723,000000,19.4977,19.613,19.4977,19.5802,816.67913681209,0
+VAMO.US,D,20190724,000000,19.5782,19.7234,19.5782,19.7025,2429.9221607611,0
+VAMO.US,D,20190725,000000,19.6706,19.7582,19.6706,19.7005,1094.2695823295,0
+VAMO.US,D,20190726,000000,19.6627,19.8118,19.6627,19.7869,15713.027283763,0
+VAMO.US,D,20190729,000000,19.7522,19.7522,19.6528,19.6786,12386.970749972,0
+VAMO.US,D,20190730,000000,19.603,19.7284,19.5931,19.7284,971.56655931093,0
+VAMO.US,D,20190731,000000,19.7094,19.7254,19.613,19.621,1279.3298793411,0
+VAMO.US,D,20190801,000000,19.621,19.7969,19.3743,19.3743,22618.59249725,0
+VAMO.US,D,20190802,000000,19.438,19.438,19.3167,19.3365,2366.5591242843,0
+VAMO.US,D,20190805,000000,19.2749,19.2749,19.0532,19.1686,16115.332277266,0
+VAMO.US,D,20190806,000000,19.3803,19.5076,19.2649,19.4768,20141.399499752,0
+VAMO.US,D,20190807,000000,19.1805,19.3703,19.1805,19.3703,5190.7401786787,0
+VAMO.US,D,20190808,000000,19.5931,19.6229,19.4679,19.5931,6707.4300041869,0
+VAMO.US,D,20190809,000000,19.3247,19.3435,19.256,19.2928,3310.9700965337,0
+VAMO.US,D,20190812,000000,19.1815,19.1815,19.079,19.1298,1726.8941846137,0
+VAMO.US,D,20190813,000000,19.5464,19.5464,19.3247,19.3763,9980.1811263378,0
+VAMO.US,D,20190814,000000,19.0432,19.0532,18.9011,18.9011,23053.081890233,0
+VAMO.US,D,20190815,000000,18.9011,19.1388,18.7629,18.9667,7537.1840532879,0
+VAMO.US,D,20190816,000000,18.9568,19.2679,18.9479,19.2679,2426.9048733098,0
+VAMO.US,D,20190819,000000,19.3047,19.3167,19.1854,19.1854,1553.9030374073,0
+VAMO.US,D,20190820,000000,18.9479,18.9607,18.9479,18.9607,900.15742296406,0
+VAMO.US,D,20190821,000000,18.9856,19.0711,18.9856,19.0462,2585.8153457437,0
+VAMO.US,D,20190822,000000,19.0711,19.1486,19.0333,19.1407,2321.2998125152,0
+VAMO.US,D,20190823,000000,19.0711,19.0711,18.7449,18.7549,6073.7996394189,0
+VAMO.US,D,20190826,000000,19.0144,19.0264,18.6714,19.0264,3139.9904742948,0
+VAMO.US,D,20190827,000000,18.9757,18.9856,18.7728,18.7728,3128.9270869734,0
+VAMO.US,D,20190828,000000,18.6864,18.8513,18.6864,18.8513,557.19241600234,0
+VAMO.US,D,20190829,000000,18.8891,18.9239,18.8593,18.9239,12428.207011806,0
+VAMO.US,D,20190830,000000,18.918,18.9568,18.8265,18.9279,1619.2775988516,0
+VAMO.US,D,20190903,000000,18.7629,18.7629,18.7112,18.7559,5102.233080108,0
+VAMO.US,D,20190904,000000,18.8891,18.8991,18.8405,18.8405,1134.5000816798,0
+VAMO.US,D,20190905,000000,18.5988,19.0144,17.6234,18.9548,4466.5911903725,0
+VAMO.US,D,20190906,000000,18.8493,19.0532,18.8493,19.0194,3842.0126879583,0
+VAMO.US,D,20190909,000000,19.0144,19.1496,19.0144,19.1496,1323.5834286265,0
+VAMO.US,D,20190910,000000,19.1676,19.2839,19.1486,19.2839,887.08251067519,0
+VAMO.US,D,20190911,000000,19.3247,19.4808,19.3247,19.4808,19685.78909461,0
+VAMO.US,D,20190912,000000,19.4191,19.438,19.3435,19.3495,17512.336367206,0
+VAMO.US,D,20190913,000000,19.3247,19.3415,19.3247,19.3415,180.03148459281,0
+VAMO.US,D,20190916,000000,19.1188,19.4281,19.1188,19.4251,1435.2230643237,0
+VAMO.US,D,20190917,000000,19.437,19.4539,19.4131,19.4539,776.44863746174,0
+VAMO.US,D,20190918,000000,19.3723,19.3723,19.3723,19.3723,9.0518623538285,0
+VAMO.US,D,20190919,000000,19.4589,19.4589,19.3674,19.3674,5015.7375065047,0
+VAMO.US,D,20190920,000000,19.3615,19.4489,19.3555,19.3555,1599.1623491764,0
+VAMO.US,D,20190923,000000,19.4479,19.4679,19.438,19.442,8231.1601670814,0
+VAMO.US,D,20190924,000000,19.4479,19.4479,19.2609,19.2609,9957.0485892114,0
+VAMO.US,D,20190925,000000,19.4479,19.5007,19.4479,19.5007,6763.7527032774,0
+VAMO.US,D,20190926,000000,19.3535,19.3625,19.3445,19.3625,895.12861054526,0
+VAMO.US,D,20190927,000000,19.2501,19.2501,19.1556,19.1556,159.91623491764,0
+VAMO.US,D,20190930,000000,19.258,19.2888,19.2342,19.2869,1775.1707838342,0
+VAMO.US,D,20191001,000000,19.2829,19.3187,19.0234,19.0234,18343.096178792,0
+VAMO.US,D,20191002,000000,18.8703,18.9319,18.7429,18.8503,16750.974167002,0
+VAMO.US,D,20191003,000000,18.8007,18.9459,18.7032,18.9279,10216.535310021,0
+VAMO.US,D,20191004,000000,18.8275,19.0462,18.8275,19.0462,8941.2284806151,0
+VAMO.US,D,20191007,000000,18.9836,18.9836,18.9071,18.9279,2383.6570865082,0
+VAMO.US,D,20191008,000000,18.733,18.7708,18.733,18.7529,3845.0299754096,0
+VAMO.US,D,20191009,000000,18.6934,19.0234,18.6934,18.9617,11130.773407758,0
+VAMO.US,D,20191010,000000,18.8086,18.9727,18.8086,18.9727,1955.202268427,0
+VAMO.US,D,20191011,000000,19.3237,19.3237,19.2302,19.2302,6674.2398422228,0
+VAMO.US,D,20191014,000000,19.0274,19.095,19.0274,19.095,2083.9398663481,0
+VAMO.US,D,20191015,000000,19.2739,19.3853,19.2739,19.3465,1730.9172345488,0
+VAMO.US,D,20191016,000000,19.3137,19.3713,19.3137,19.3395,1315.5373287564,0
+VAMO.US,D,20191017,000000,19.4091,19.4579,19.4091,19.4479,3349.1890709165,0
+VAMO.US,D,20191018,000000,19.4579,19.4967,19.4281,19.4967,2289.1154130348,0
+VAMO.US,D,20191021,000000,19.7274,19.7274,19.619,19.6756,1261.2261546335,0
+VAMO.US,D,20191022,000000,19.5742,19.6,19.5742,19.5812,690.95882634225,0
+VAMO.US,D,20191023,000000,19.6348,19.6458,19.6348,19.6458,228.30808381323,0
+VAMO.US,D,20191024,000000,19.5891,19.6657,19.5891,19.6657,2099.0263036044,0
+VAMO.US,D,20191025,000000,19.7442,19.7949,19.7442,19.7949,169.97385975523,0
+VAMO.US,D,20191028,000000,19.8456,19.9023,19.8456,19.8536,11424.456053015,0
+VAMO.US,D,20191029,000000,19.8526,19.8735,19.8307,19.8307,1371.8600278469,0
+VAMO.US,D,20191030,000000,19.6716,19.7979,19.6716,19.7602,684.92425143969,0
+VAMO.US,D,20191031,000000,19.5712,19.6249,19.5712,19.6249,878.03064832137,0
+VAMO.US,D,20191101,000000,19.8555,19.8595,19.8555,19.8595,537.07716632716,0
+VAMO.US,D,20191104,000000,19.8655,19.8655,19.7879,19.8447,952.45707211952,0
+VAMO.US,D,20191105,000000,19.8655,19.9819,19.8655,19.8884,2872.4576536149,0
+VAMO.US,D,20191106,000000,19.8069,19.8267,19.8069,19.8128,657.7686643782,0
+VAMO.US,D,20191107,000000,19.9341,19.9341,19.7035,19.7035,8121.5320563517,0
+VAMO.US,D,20191108,000000,19.6627,19.7413,19.6627,19.7413,515.95615416822,0
+VAMO.US,D,20191111,000000,19.7094,19.7602,19.7094,19.7602,1077.1716201056,0
+VAMO.US,D,20191112,000000,19.7104,19.8585,19.7104,19.8506,2868.4346036799,0
+VAMO.US,D,20191113,000000,19.778,19.778,19.778,19.778,139.80098524246,0
+VAMO.US,D,20191114,000000,19.8755,19.8785,19.8069,19.8516,2368.5706492518,0
+VAMO.US,D,20191115,000000,19.8844,19.8844,19.8785,19.8785,933.34758492809,0
+VAMO.US,D,20191118,000000,19.7592,19.8805,19.7592,19.8805,2049.7439419003,0
+VAMO.US,D,20191119,000000,19.8844,19.8844,19.8496,19.8496,1148.5807564524,0
+VAMO.US,D,20191120,000000,19.7074,19.7393,19.7074,19.7393,465.66802998029,0
+VAMO.US,D,20191121,000000,19.777,19.777,19.7104,19.7452,882.0536982564,0
+VAMO.US,D,20191122,000000,19.7492,19.8069,19.6816,19.8069,1175.736343514,0
+VAMO.US,D,20191125,000000,20.0504,20.0693,20.0504,20.0634,1048.0045080765,0
+VAMO.US,D,20191126,000000,20.0792,20.0792,20.0167,20.0474,410.35109337356,0
+VAMO.US,D,20191127,000000,20.0524,20.0524,20.0464,20.0464,277.59044551741,0
+VAMO.US,D,20191129,000000,20.0057,20.0057,19.9411,19.9411,275.57892054989,0
+VAMO.US,D,20191202,000000,19.8059,19.8059,19.7681,19.7681,302.73450761137,0
+VAMO.US,D,20191203,000000,19.5832,19.7104,19.5832,19.7104,4379.0898542854,0
+VAMO.US,D,20191204,000000,19.9133,19.9133,19.8655,19.8655,247.41757100465,0
+VAMO.US,D,20191205,000000,19.8456,19.8456,19.8357,19.8357,1516.6898255082,0
+VAMO.US,D,20191206,000000,20.0395,20.0395,19.5562,20.0296,5630.2583840814,0
+VAMO.US,D,20191209,000000,20.0107,20.1091,20.0107,20.0207,5716.7539576845,0
+VAMO.US,D,20191210,000000,19.9719,20.0008,19.963,19.9839,2309.23066271,0
+VAMO.US,D,20191211,000000,19.963,20.0574,19.9341,20.0574,8793.3813955026,0
+VAMO.US,D,20191212,000000,20.1568,20.2354,20.1568,20.2354,257.47519584223,0
+VAMO.US,D,20191213,000000,20.2344,20.2344,20.0177,20.0177,315.80941990024,0
+VAMO.US,D,20191216,000000,20.2136,20.2136,20.0872,20.0872,3390.4253327507,0
+VAMO.US,D,20191217,000000,20.1568,20.1568,20.121,20.121,1293.4105541137,0
+VAMO.US,D,20191218,000000,20.139,20.1956,20.1081,20.1081,2929.7861151892,0
+VAMO.US,D,20191219,000000,20.0693,20.1718,20.0594,20.138,4416.3030661845,0
+VAMO.US,D,20191220,000000,20.1658,20.2324,20.129,20.2324,4753.2334982438,0
+VAMO.US,D,20191223,000000,20.1847,20.1847,20.0892,20.1091,1056.0506079467,0
+VAMO.US,D,20191224,000000,20.1648,20.1708,20.0892,20.1708,504.89276684688,0
+VAMO.US,D,20191226,000000,20.129,20.2424,20.0892,20.14,1414.1020521648,0
+VAMO.US,D,20191227,000000,20.0335,20.0335,20.0335,20.0335,58.334224058006,0
+VAMO.US,D,20191230,000000,19.9232,20.0534,19.9232,19.9968,3151.0538616161,0
+VAMO.US,D,20191231,000000,20.0952,20.1091,20.0484,20.0484,1734.9402844838,0
+VAMO.US,D,20200102,000000,20.0812,20.0992,20.0345,20.0992,2878.4922285175,0
+VAMO.US,D,20200103,000000,19.9919,20.0167,19.9759,20.0167,1118.4078819397,0
+VAMO.US,D,20200106,000000,19.7482,20.0792,19.7482,20.0524,11663.82752415,0
+VAMO.US,D,20200107,000000,20.0167,20.0167,20.0167,20.0167,208.19283413806,0
+VAMO.US,D,20200108,000000,20.1708,20.1708,19.9889,19.9889,3629.7968038853,0
+VAMO.US,D,20200109,000000,19.962,20.0107,19.9232,19.962,4805.5331473992,0
+VAMO.US,D,20200110,000000,19.8745,19.8765,19.8257,19.8565,5168.613404036,0
+VAMO.US,D,20200113,000000,19.7969,19.9729,19.7969,19.9471,4840.7348343308,0
+VAMO.US,D,20200114,000000,20.0723,20.0723,19.9998,19.9998,502.88124187936,0
+VAMO.US,D,20200115,000000,20.0107,20.0395,20.0107,20.0395,1112.3733070371,0
+VAMO.US,D,20200116,000000,20.2424,20.2424,20.1658,20.1658,2689.4088815708,0
+VAMO.US,D,20200117,000000,20.1936,20.1936,20.0167,20.0237,2772.8871677229,0
+VAMO.US,D,20200121,000000,19.8645,20.0008,19.8645,19.9819,1190.8227807703,0
+VAMO.US,D,20200122,000000,20.12,20.12,20.0008,20.0008,701.01645117983,0
+VAMO.US,D,20200123,000000,19.9371,20.0385,19.9371,20.0385,451.58735520767,0
+VAMO.US,D,20200124,000000,19.7819,19.8735,19.7819,19.8735,2294.1442254537,0
+VAMO.US,D,20200127,000000,19.6706,19.7671,19.6706,19.7114,1716.8365597761,0
+VAMO.US,D,20200128,000000,19.8933,20.0207,19.8357,19.9341,14857.123410083,0
+VAMO.US,D,20200129,000000,19.8745,19.8745,19.7254,19.7254,1109.3560195859,0
+VAMO.US,D,20200130,000000,19.6985,19.7681,19.6318,19.7681,2408.8011486022,0
+VAMO.US,D,20200131,000000,19.5732,19.5732,19.3465,19.3465,3886.2662372437,0
+VAMO.US,D,20200203,000000,19.3465,19.7869,19.3465,19.5812,3432.6673570685,0
+VAMO.US,D,20200204,000000,19.7314,19.7314,19.6338,19.6338,6612.8883307136,0
+VAMO.US,D,20200205,000000,19.5254,19.8148,19.5254,19.8039,1584.07591192,0
+VAMO.US,D,20200206,000000,19.8158,19.8158,19.6916,19.7154,1134.5000816798,0
+VAMO.US,D,20200207,000000,19.5264,19.5264,19.4201,19.4201,987.65875905107,0
+VAMO.US,D,20200210,000000,19.1746,19.4321,19.1746,19.4161,1445.2806891613,0
+VAMO.US,D,20200211,000000,19.3605,19.6318,19.3605,19.602,1580.0528619849,0
+VAMO.US,D,20200212,000000,19.5921,19.7074,19.5921,19.7074,728.17203824132,0
+VAMO.US,D,20200213,000000,19.6836,19.7353,19.6836,19.6866,996.71062140489,0
+VAMO.US,D,20200214,000000,19.6229,19.6229,19.6229,19.6229,173.99690969026,0
+VAMO.US,D,20200218,000000,19.6706,19.6706,19.5652,19.5852,1190.8227807703,0
+VAMO.US,D,20200219,000000,19.6706,19.7671,19.6706,19.7671,356.03991925059,0
+VAMO.US,D,20200220,000000,19.7482,19.9759,19.7194,19.9759,3632.8140913365,0
+VAMO.US,D,20200221,000000,19.9232,20.0494,19.9232,19.9521,37768.392790107,0
+VAMO.US,D,20200224,000000,19.5056,19.5056,19.3017,19.3475,17862.341711554,0
+VAMO.US,D,20200225,000000,19.3475,19.3973,18.9429,18.9429,428.45481808121,0
+VAMO.US,D,20200226,000000,19.1746,19.1746,18.8921,18.8921,521.99072907077,0
+VAMO.US,D,20200227,000000,18.5054,18.7679,18.1802,18.3165,12885.828941916,0
+VAMO.US,D,20200228,000000,18.2528,18.3463,18.037,18.1395,6835.1618396243,0
+VAMO.US,D,20200302,000000,17.9525,18.9806,17.9525,18.9806,1691.6924976822,0
+VAMO.US,D,20200303,000000,18.5471,18.8543,17.7647,18.1942,13934.839212477,0
+VAMO.US,D,20200304,000000,18.7191,18.9627,18.5054,18.9627,3270.7395971834,0
+VAMO.US,D,20200305,000000,18.2617,18.2617,17.7805,17.7825,6904.5594510036,0
+VAMO.US,D,20200306,000000,17.8253,18.0052,17.7955,17.9634,860.93268609746,0
+VAMO.US,D,20200309,000000,16.8201,17.2605,16.8201,16.8639,5006.6856441509,0
+VAMO.US,D,20200310,000000,17.8929,18.0639,17.7855,18.0639,3778.6496514815,0
+VAMO.US,D,20200311,000000,16.8749,17.525,16.6301,16.8003,6878.4096264259,0
+VAMO.US,D,20200312,000000,16.6004,17.0338,16.5338,16.5944,3244.5897726056,0
+VAMO.US,D,20200313,000000,16.5636,16.9662,15.95,16.493,6953.8418127078,0
+VAMO.US,D,20200316,000000,14.8722,16.2613,14.8722,16.0048,4089.430258963,0
+VAMO.US,D,20200317,000000,15.6199,15.7473,15.6001,15.6001,1868.7066948237,0
+VAMO.US,D,20200318,000000,15.5136,15.5136,14.6873,14.8494,87173.457517304,0
+VAMO.US,D,20200319,000000,14.5224,15.5454,14.5224,15.5454,1427.1769644536,0
+VAMO.US,D,20200320,000000,15.445,16.3479,15.436,15.436,4647.6284374491,0
+VAMO.US,D,20200323,000000,15.0561,15.454,15.0274,15.2949,2757.8007304664,0
+VAMO.US,D,20200324,000000,15.9014,16.1151,15.7075,16.1151,3537.2666553794,0
+VAMO.US,D,20200325,000000,15.8814,16.2513,15.3089,15.975,996.71062140489,0
+VAMO.US,D,20200326,000000,16.6212,16.6212,15.7851,15.7851,1188.8112558028,0
+VAMO.US,D,20200327,000000,15.8944,15.9838,14.9966,15.4768,3709.2520401022,0
+VAMO.US,D,20200330,000000,15.4042,16.5118,15.3574,16.5118,2030.6344547089,0
+VAMO.US,D,20200331,000000,16.0566,16.2713,15.2392,15.9928,2269.0001633597,0
+VAMO.US,D,20200401,000000,15.7573,15.9242,15.7573,15.9242,512.93886671695,0
+VAMO.US,D,20200402,000000,16.4004,16.473,16.4004,16.473,696.9934012448,0
+VAMO.US,D,20200403,000000,15.8716,15.9172,15.8099,15.9172,1208.9265054779,0
+VAMO.US,D,20200406,000000,15.8616,15.8616,15.4042,15.7781,2402.7665736996,0
+VAMO.US,D,20200407,000000,15.6101,16.2115,15.6101,15.959,2433.9452106961,0
+VAMO.US,D,20200408,000000,15.97,15.9888,15.97,15.9888,802.59846203947,0
+VAMO.US,D,20200409,000000,15.9988,16.2653,15.9988,16.2653,776.44863746174,0
+VAMO.US,D,20200413,000000,16.2921,16.2921,15.7573,16.1051,797.56964962067,0
+VAMO.US,D,20200414,000000,15.7373,16.0088,14.7341,15.5851,6324.2344978749,0
+VAMO.US,D,20200415,000000,15.6459,15.6459,15.6459,15.6459,120.69149805105,0
+VAMO.US,D,20200416,000000,14.9678,15.7145,14.9678,15.7145,2109.0839284421,0
+VAMO.US,D,20200417,000000,15.7851,15.8139,15.0086,15.0086,9493.3920841986,0
+VAMO.US,D,20200420,000000,13.5479,15.7273,12.1947,15.7085,4129.6607583133,0
+VAMO.US,D,20200421,000000,15.6001,15.6001,15.2879,15.4858,1431.2000143887,0
+VAMO.US,D,20200422,000000,15.2879,15.6965,15.2392,15.6965,24098.069110859,0
+VAMO.US,D,20200423,000000,15.5474,15.5474,15.5474,15.5474,68.391848895593,0
+VAMO.US,D,20200424,000000,15.1925,15.6607,14.9966,15.6607,1088.2350074269,0
+VAMO.US,D,20200427,000000,15.7195,16.0028,15.5316,16.0028,1510.6552506056,0
+VAMO.US,D,20200428,000000,15.8426,15.8636,15.8426,15.8636,407.33380592229,0
+VAMO.US,D,20200429,000000,16.2017,16.2663,16.1151,16.2405,1198.8688806404,0
+VAMO.US,D,20200430,000000,16.0188,16.0376,15.4042,15.7225,2957.9474647344,0
+VAMO.US,D,20200501,000000,15.7701,15.8069,14.9866,15.3426,1262.2319171172,0
+VAMO.US,D,20200504,000000,15.5644,15.5644,15.5366,15.5366,1026.8834959177,0
+VAMO.US,D,20200505,000000,15.5604,15.6895,15.5604,15.6895,707.05102608239,0
+VAMO.US,D,20200506,000000,15.3286,15.3286,15.3286,15.3286,186.06605949537,0
+VAMO.US,D,20200507,000000,15.4688,15.4688,15.4688,15.4688,222.27350891068,0
+VAMO.US,D,20200508,000000,15.3376,15.976,15.2839,15.9252,2821.1637669432,0
+VAMO.US,D,20200511,000000,14.6853,15.7573,14.6853,15.6885,5314.4489641811,0
+VAMO.US,D,20200512,000000,15.8716,15.8914,15.5841,15.5841,1886.8104195313,0
+VAMO.US,D,20200513,000000,15.5801,15.5801,14.8116,15.2461,3034.3854135,0
+VAMO.US,D,20200514,000000,15.2481,15.2481,15.2303,15.2392,573.28461574248,0
+VAMO.US,D,20200515,000000,15.4948,15.4948,15.4948,15.4948,73.420661314387,0
+VAMO.US,D,20200518,000000,15.7573,15.9402,15.7573,15.8894,595.41139038517,0
+VAMO.US,D,20200519,000000,15.5911,15.5911,15.5911,15.5911,126.72607295359,0
+VAMO.US,D,20200520,000000,15.7821,15.7821,15.7821,15.7821,33.190161964038,0
+VAMO.US,D,20200521,000000,15.7573,15.7573,15.7323,15.7323,309.77484499769,0
+VAMO.US,D,20200522,000000,15.798,15.798,15.798,15.798,13.074912288863,0
+VAMO.US,D,20200526,000000,15.9402,15.9402,15.5216,15.7671,4265.4386936208,0
+VAMO.US,D,20200527,000000,16.1589,16.2255,16.1589,16.2255,938.37639734689,0
+VAMO.US,D,20200528,000000,16.0376,16.0376,16.0376,16.0376,151.87013504757,0
+VAMO.US,D,20200529,000000,16.495,16.495,15.9282,15.9282,118.67997308353,0
+VAMO.US,D,20200601,000000,16.1717,16.3886,16.1151,16.3886,2808.0888546543,0
+VAMO.US,D,20200602,000000,16.3479,16.3577,16.3479,16.3479,2112.1012158933,0
+VAMO.US,D,20200603,000000,16.5446,17.0776,16.4274,16.7595,2244.8618637494,0
+VAMO.US,D,20200604,000000,16.5934,16.5934,16.2513,16.5746,1800.3148459281,0
+VAMO.US,D,20200605,000000,17.1889,17.2437,17.1363,17.2287,1594.1335367576,0
+VAMO.US,D,20200608,000000,17.1462,17.1462,17.0926,17.0926,564.23275338864,0
+VAMO.US,D,20200609,000000,17.0578,17.0776,16.9622,16.9622,380.17821886079,0
+VAMO.US,D,20200610,000000,16.6699,16.6729,16.5736,16.6729,719.12017588749,0
+VAMO.US,D,20200611,000000,16.3101,16.3101,15.6817,15.6817,822.71371171464,0
+VAMO.US,D,20200612,000000,16.2125,16.2125,16.2125,16.2125,140.80674772622,0
+VAMO.US,D,20200615,000000,16.1151,16.4294,16.1151,16.4294,290.66535780627,0
+VAMO.US,D,20200616,000000,16.6192,16.6192,16.6192,16.6192,278.59620800116,0
+VAMO.US,D,20200617,000000,16.3567,16.4412,16.2315,16.3479,4696.9107991533,0
+VAMO.US,D,20200618,000000,16.1449,16.2763,16.0466,16.2763,925.30148505802,0
+VAMO.US,D,20200619,000000,16.2365,16.2365,16.2365,16.2365,85.489811119491,0
+VAMO.US,D,20200622,000000,16.1877,16.1877,16.1877,16.1877,160.92199740139,0
+VAMO.US,D,20200623,000000,16.2901,16.2901,15.9402,16.0704,771.41982504294,0
+VAMO.US,D,20200624,000000,15.6885,15.6885,15.3952,15.437,1633.3582736242,0
+VAMO.US,D,20200625,000000,15.7831,15.7831,15.7831,15.7831,81.466761184457,0
+VAMO.US,D,20200626,000000,15.6905,15.6905,15.5016,15.5016,162.93352236891,0
+VAMO.US,D,20200629,000000,15.4828,15.7681,15.3854,15.7075,1944.1388811056,0
+VAMO.US,D,20200630,000000,15.8864,15.8864,15.8864,15.8864,79.455236216939,0
+VAMO.US,D,20200701,000000,15.7931,15.7931,15.7931,15.7931,145.83556014502,0
+VAMO.US,D,20200702,000000,15.9044,15.9044,15.8436,15.8436,662.797476797,0
+VAMO.US,D,20200706,000000,15.8059,15.8059,15.7593,15.7831,1597.1508242089,0
+VAMO.US,D,20200707,000000,15.7145,15.7145,15.7145,15.7145,87.501336087009,0
+VAMO.US,D,20200708,000000,16.0992,16.0992,15.6011,15.9442,2281.0693131648,0
+VAMO.US,D,20200709,000000,15.6051,15.8069,15.5126,15.8069,622.56697744665,0
+VAMO.US,D,20200710,000000,15.9142,15.9332,14.4856,15.7503,1589.1047243387,0
+VAMO.US,D,20200713,000000,15.5911,16.1589,15.4928,15.7701,7384.3081557566,0
+VAMO.US,D,20200714,000000,15.7593,16.2405,15.7593,16.2405,301.72874512762,0
+VAMO.US,D,20200715,000000,16.484,16.484,16.484,16.484,70.403373863111,0
+VAMO.US,D,20200716,000000,16.4234,16.4234,16.4234,16.4234,93.535910989561,0
+VAMO.US,D,20200717,000000,16.5228,16.5228,16.5228,16.5228,75.432186281904,0
+VAMO.US,D,20200720,000000,16.4502,16.4502,16.4502,16.4502,112.64539818098,0
+VAMO.US,D,20200721,000000,16.3726,16.3726,16.3726,16.3726,179.02572210905,0
+VAMO.US,D,20200722,000000,16.3061,16.4442,16.3061,16.4442,115.66268563225,0
+VAMO.US,D,20200723,000000,16.3934,16.9582,16.3239,16.9582,9825.293703839,0
+VAMO.US,D,20200724,000000,16.7953,16.8469,16.7953,16.8469,347.99381938052,0
+VAMO.US,D,20200727,000000,17.1661,17.2079,17.1661,17.2079,298.71145767634,0
+VAMO.US,D,20200728,000000,16.995,16.995,16.995,16.995,19.109487191416,0
+VAMO.US,D,20200729,000000,17.1859,17.1859,17.1084,17.1084,944.41097224945,0
+VAMO.US,D,20200730,000000,17.1661,17.2117,17.1661,17.2117,1419.1308645835,0
+VAMO.US,D,20200731,000000,17.1114,17.1114,17.1114,17.1114,1.0057624837588,0
+VAMO.US,D,20200803,000000,16.7763,17.5588,16.7763,17.5588,789.5235497506,0
+VAMO.US,D,20200804,000000,17.4116,17.5578,17.3143,17.5578,2488.2563848191,0
+VAMO.US,D,20200805,000000,17.6175,17.8113,17.6175,17.8113,1571.0009996311,0
+VAMO.US,D,20200806,000000,17.6524,17.6524,17.6195,17.6195,122.70302301856,0
+VAMO.US,D,20200807,000000,17.8025,17.8511,17.8025,17.8511,190.0891094304,0
+VAMO.US,D,20200810,000000,18.0768,18.1246,17.9903,17.9903,1875.74703221,0
+VAMO.US,D,20200811,000000,18.057,18.057,17.8651,17.8651,343.97076944549,0
+VAMO.US,D,20200812,000000,18.0271,18.2459,17.9307,18.2459,2068.8534290917,0
+VAMO.US,D,20200813,000000,18.1564,18.2528,18.1066,18.1066,310.78060748144,0
+VAMO.US,D,20200814,000000,18.1366,18.2249,18.1366,18.2249,545.12326619723,0
+VAMO.US,D,20200817,000000,18.4725,18.4725,18.4725,18.4725,24.138299610209,0
+VAMO.US,D,20200818,000000,18.2199,18.2199,18.2199,18.2199,207.1870716543,0
+VAMO.US,D,20200819,000000,18.2199,18.2199,18.2199,18.2199,2.0115249675174,0
+VAMO.US,D,20200820,000000,18.052,18.052,18.052,18.052,1.0057624837588,0
+VAMO.US,D,20200821,000000,17.9774,17.9774,17.9774,17.9774,56.322699090489,0
+VAMO.US,D,20200824,000000,18.05,18.05,18.05,18.05,73.420661314387,0
+VAMO.US,D,20200825,000000,17.7437,17.9089,17.7337,17.9089,1433.2115393562,0
+VAMO.US,D,20200826,000000,17.6871,17.8213,17.6871,17.8213,308.76908251393,0
+VAMO.US,D,20200827,000000,17.6969,17.8422,17.2943,17.6494,1922.0121064629,0
+VAMO.US,D,20200828,000000,18.9876,18.9876,17.7179,17.7179,531.04259142461,0
+VAMO.US,D,20200831,000000,17.4216,17.4345,17.4216,17.4345,176.00843465778,0
+VAMO.US,D,20200901,000000,17.539,17.6544,17.5091,17.6544,18047.402008567,0
+VAMO.US,D,20200902,000000,17.4992,17.4992,17.4474,17.4474,1574.0182870824,0
+VAMO.US,D,20200903,000000,16.9772,16.9772,16.9772,16.9772,148.85284759629,0
+VAMO.US,D,20200904,000000,16.8649,17.0916,16.8051,17.0916,921.27843512299,0
+VAMO.US,D,20200908,000000,16.8966,16.8966,16.8966,16.8966,24.138299610209,0
+VAMO.US,D,20200909,000000,17.2645,17.2973,17.1829,17.1829,836.79438648726,0
+VAMO.US,D,20200910,000000,17.0846,17.0846,17.0846,17.0846,31.178636996521,0
+VAMO.US,D,20200911,000000,17.0408,17.0408,17.0408,17.0408,34.195924447797,0
+VAMO.US,D,20200914,000000,17.4454,17.4454,17.4454,17.4454,4.0230499350349,0
+VAMO.US,D,20200915,000000,17.6224,17.6224,17.4932,17.4932,1155.6210938388,0
+VAMO.US,D,20200916,000000,17.5528,17.5528,17.542,17.542,348.99958186428,0
+VAMO.US,D,20200917,000000,17.4414,17.529,17.4306,17.4306,383.19550631207,0
+VAMO.US,D,20200918,000000,17.3639,17.5468,17.3639,17.5468,127.73183543736,0
+VAMO.US,D,20200921,000000,17.0528,17.0528,17.0528,17.0528,21.121012158933,0
+VAMO.US,D,20200922,000000,17.2257,17.3193,17.2157,17.3193,1227.0302301856,0
+VAMO.US,D,20200923,000000,17.2645,17.2645,16.474,16.474,299.7172201601,0
+VAMO.US,D,20200924,000000,17.3551,17.3551,17.1094,17.1094,298.71145767634,0
+VAMO.US,D,20200925,000000,16.9324,17.0298,16.9324,17.0298,429.46058056498,0
+VAMO.US,D,20200928,000000,17.3391,17.3391,17.3391,17.3391,85.489811119491,0
+VAMO.US,D,20200929,000000,17.4414,17.5688,17.4414,17.5578,1470.4247512552,0
+VAMO.US,D,20200930,000000,17.7079,17.7647,17.6076,17.6076,8569.0963616243,0
+VAMO.US,D,20201001,000000,17.7169,17.7169,17.6781,17.7069,436.50091795128,0
+VAMO.US,D,20201002,000000,17.8909,17.8909,17.8909,17.8909,395.26465611718,0
+VAMO.US,D,20201005,000000,18.1286,18.1286,18.0728,18.0728,1130.4770317448,0
+VAMO.US,D,20201006,000000,18.0938,18.0938,18.0938,18.0938,30.172874512762,0
+VAMO.US,D,20201007,000000,18.5491,18.554,18.3921,18.5292,1116.3963569722,0
+VAMO.US,D,20201008,000000,18.5988,18.5988,18.5988,18.5988,20.115249675174,0
+VAMO.US,D,20201009,000000,18.7519,18.7519,18.7519,18.7519,5.0288124187936,0
+VAMO.US,D,20201012,000000,18.6376,18.6376,18.579,18.579,556.18665351857,0
+VAMO.US,D,20201013,000000,18.5402,18.6108,18.5402,18.6108,255.46367087472,0
+VAMO.US,D,20201014,000000,18.6764,18.6764,18.5202,18.6088,1513.6725380569,0
+VAMO.US,D,20201015,000000,18.8145,18.8543,18.8145,18.8543,211.21012158933,0
+VAMO.US,D,20201016,000000,18.8533,18.8533,18.6556,18.6556,1121.4251693909,0
+VAMO.US,D,20201019,000000,18.736,18.736,18.4517,18.4517,962.5146969571,0
+VAMO.US,D,20201020,000000,18.8832,18.8832,18.736,18.736,416.38566827611,0
+VAMO.US,D,20201021,000000,18.7291,18.7291,18.5014,18.5014,549.14631613227,0
+VAMO.US,D,20201022,000000,18.4129,18.4129,18.4129,18.4129,34.195924447797,0
+VAMO.US,D,20201023,000000,18.3523,18.4319,18.3523,18.4289,614.52087757658,0
+VAMO.US,D,20201026,000000,18.1186,18.1186,17.8223,17.8581,1798.3033209606,0
+VAMO.US,D,20201027,000000,17.9009,17.9009,17.9009,17.9009,79.455236216939,0
+VAMO.US,D,20201028,000000,17.5498,17.5498,17.4345,17.4345,280.60773296868,0
+VAMO.US,D,20201029,000000,17.7617,17.7617,17.7617,17.7617,15.08643725638,0
+VAMO.US,D,20201030,000000,17.2466,17.2923,17.2466,17.2923,193.10639688167,0
+VAMO.US,D,20201102,000000,17.5788,17.7259,17.5788,17.7259,51260.696509731,0
+VAMO.US,D,20201103,000000,18.0738,18.0738,18.0738,18.0738,144.82979766125,0
+VAMO.US,D,20201104,000000,17.9923,17.9923,17.9923,17.9923,16.092199740139,0
+VAMO.US,D,20201105,000000,18.2687,18.2687,18.2547,18.2627,864.9557360325,0
+VAMO.US,D,20201106,000000,18.1484,18.1802,17.7985,17.7985,1868.7066948237,0
+VAMO.US,D,20201109,000000,17.54,17.54,17.54,17.54,302.73450761137,0
+VAMO.US,D,20201110,000000,17.6384,17.9535,17.6384,17.9535,511.93310423319,0
+VAMO.US,D,20201111,000000,17.9903,18.2369,17.9903,18.2369,1726.8941846137,0
+VAMO.US,D,20201112,000000,18.056,18.056,18.056,18.056,85.489811119491,0
+VAMO.US,D,20201113,000000,18.1961,18.3393,18.1862,18.3393,731.18932569259,0
+VAMO.US,D,20201116,000000,18.3135,18.3563,18.2647,18.3563,2902.6305281276,0
+VAMO.US,D,20201117,000000,18.2061,18.4944,18.1961,18.4944,2902.6305281276,0
+VAMO.US,D,20201118,000000,18.4904,18.5004,18.2817,18.2817,2315.2652376126,0
+VAMO.US,D,20201119,000000,18.3721,18.402,18.3523,18.3523,1842.556870246,0
+VAMO.US,D,20201120,000000,18.3333,18.3333,18.3244,18.3244,303.74027009514,0
+VAMO.US,D,20201123,000000,18.5302,18.7529,18.5302,18.7529,441.52973037008,0
+VAMO.US,D,20201124,000000,18.8145,18.9161,18.8145,18.9161,1263.237679601,0
+VAMO.US,D,20201125,000000,18.7261,18.8145,18.7261,18.7261,1515.6840630244,0
+VAMO.US,D,20201127,000000,18.8733,19.0104,18.8733,18.9141,1706.7789349386,0
+VAMO.US,D,20201130,000000,18.7459,18.7957,18.6376,18.6376,1470.4247512552,0
+VAMO.US,D,20201201,000000,18.5978,18.6276,18.4814,18.6088,3343.154496014,0
+VAMO.US,D,20201202,000000,18.4039,18.4039,18.4039,18.4039,384.20126879583,0
+VAMO.US,D,20201203,000000,18.402,18.6276,18.402,18.4507,2277.0462632298,0
+VAMO.US,D,20201204,000000,18.6963,18.9001,18.6963,18.9001,647.71103954062,0
+VAMO.US,D,20201207,000000,18.8434,18.8533,18.6496,18.6496,857.91539864619,0
+VAMO.US,D,20201208,000000,18.6466,18.8533,18.6276,18.7797,1416.1135771323,0
+VAMO.US,D,20201209,000000,18.8733,18.8733,18.6864,18.6864,226.29655884572,0
+VAMO.US,D,20201210,000000,18.8345,18.9539,18.8345,18.9539,583.34224058006,0
+VAMO.US,D,20201211,000000,18.736,18.736,18.6764,18.736,611.5035901253,0
+VAMO.US,D,20201214,000000,18.9617,18.9617,18.6764,18.6764,355.03415676683,0
+VAMO.US,D,20201215,000000,18.7559,19.073,18.7559,19.073,1032.9180708202,0
+VAMO.US,D,20201216,000000,18.9429,18.9429,18.9041,18.9041,283.62502041996,0
+VAMO.US,D,20201217,000000,19.1158,19.3296,19.1158,19.3296,1066.1082327843,0
+VAMO.US,D,20201218,000000,19.2451,19.2451,19.088,19.2124,1164.6729561926,0
+VAMO.US,D,20201221,000000,19.078,19.3007,19.0592,19.3007,400.29346853597,0
+VAMO.US,D,20201222,000000,19.4599,19.5244,19.3625,19.5244,3636.8371412716,0
+VAMO.US,D,20201223,000000,19.6676,19.6676,19.5394,19.5832,416.38566827611,0
+VAMO.US,D,20201224,000000,19.5214,19.5214,19.5214,19.5214,69.397611379352,0
+VAMO.US,D,20201228,000000,19.3615,19.3615,19.3027,19.3247,3778.6496514815,0
+VAMO.US,D,20201229,000000,18.921,18.9836,18.921,18.9836,1262.2319171172,0
+VAMO.US,D,20201230,000000,19.1646,19.2461,19.1646,19.2461,591.38834045013,0
+VAMO.US,D,20201231,000000,19.0572,19.076,19.0284,19.0721,2568.7173835198,0
+VAMO.US,D,20210104,000000,19.2441,19.2441,18.9677,19.0034,937.37063486313,0
+VAMO.US,D,20210105,000000,19.3615,19.6398,19.3615,19.3783,620.55545247913,0
+VAMO.US,D,20210106,000000,20.296,20.296,20.1648,20.1648,327.87856970535,0
+VAMO.US,D,20210107,000000,20.5029,20.6182,20.4442,20.6182,784.49473733181,0
+VAMO.US,D,20210108,000000,20.0504,20.1708,20.0504,20.1708,983.63570911603,0
+VAMO.US,D,20210111,000000,20.2573,20.2692,20.2573,20.2692,361.06873166938,0
+VAMO.US,D,20210112,000000,20.5714,20.8052,20.5714,20.8052,981.62418414852,0
+VAMO.US,D,20210113,000000,20.484,20.6798,20.484,20.5674,1263.237679601,0
+VAMO.US,D,20210114,000000,20.8965,21.0139,20.8866,21.002,1177.7478684814,0
+VAMO.US,D,20210115,000000,20.7385,20.7385,20.6888,20.7206,324.86128225407,0
+VAMO.US,D,20210119,000000,20.8667,20.9333,20.7783,20.9333,13238.851573717,0
+VAMO.US,D,20210120,000000,20.9513,20.9513,20.9513,20.9513,220.26198394316,0
+VAMO.US,D,20210121,000000,20.7982,20.8269,20.7982,20.821,435.49515546753,0
+VAMO.US,D,20210122,000000,20.8121,20.8121,20.8121,20.8121,241.38299610209,0
+VAMO.US,D,20210125,000000,20.9941,20.998,20.9841,20.998,944.41097224945,0
+VAMO.US,D,20210126,000000,21.0667,21.1222,21.0667,21.0785,512.93886671695,0
+VAMO.US,D,20210127,000000,20.7286,21.0834,20.7286,20.8399,1629.3352236891,0
+VAMO.US,D,20210128,000000,20.9005,20.9005,20.9005,20.9005,71.409136346869,0
+VAMO.US,D,20210129,000000,20.5704,20.5704,20.5704,20.5704,42.242024317866,0
+VAMO.US,D,20210201,000000,20.8469,21.1948,20.7982,21.1948,578.31342816127,0
+VAMO.US,D,20210202,000000,21.0934,21.0934,21.0934,21.0934,55.31693660673,0
+VAMO.US,D,20210203,000000,21.1432,21.1432,21.1432,21.1432,35.201686931556,0
+VAMO.US,D,20210204,000000,21.3292,21.4753,21.2894,21.4056,2289.1154130348,0
+VAMO.US,D,20210205,000000,21.3768,21.4175,21.3768,21.4175,557.19241600234,0
+VAMO.US,D,20210208,000000,21.4355,22.2926,21.4335,22.2806,6930.7092755814,0
+VAMO.US,D,20210209,000000,22.4198,22.4993,22.4198,22.4595,2272.017450811,0
+VAMO.US,D,20210210,000000,22.2726,22.5491,22.2726,22.4208,3642.8717161741,0
+VAMO.US,D,20210211,000000,22.6753,22.7638,22.3999,22.567,4993.610731862,0
+VAMO.US,D,20210212,000000,22.562,22.7648,22.562,22.735,3274.7626471184,0
+VAMO.US,D,20210216,000000,22.8146,22.8146,22.6267,22.7151,2416.8472484722,0
+VAMO.US,D,20210217,000000,22.3124,22.728,22.3075,22.728,1635.3697985917,0
+VAMO.US,D,20210218,000000,22.0181,22.3512,22.0181,22.3324,1640.3986110105,0
+VAMO.US,D,20210219,000000,22.4595,22.4655,22.4496,22.4655,575.29614070999,0
+VAMO.US,D,20210222,000000,22.5869,22.6952,22.5461,22.6952,1716.8365597761,0
+VAMO.US,D,20210223,000000,22.3512,22.3602,21.683,22.3602,6958.8706251266,0
+VAMO.US,D,20210224,000000,22.4297,22.6753,22.4297,22.6564,829.75404910095,0
+VAMO.US,D,20210225,000000,21.7805,21.7805,21.7805,21.7805,283.62502041996,0
+VAMO.US,D,20210226,000000,22.048,22.048,22.0012,22.0012,333.9131446079,0
+VAMO.US,D,20210301,000000,22.6464,22.725,22.6366,22.7151,2225.7523765581,0
+VAMO.US,D,20210302,000000,22.6366,22.6366,22.3383,22.3383,205368.65308367,0
+VAMO.US,D,20210303,000000,22.3025,22.6167,22.2627,22.2627,1684.6521602959,0
+VAMO.US,D,20210304,000000,22.038,22.038,21.4066,21.7805,2675.3282067982,0
+VAMO.US,D,20210305,000000,23.5811,23.5811,21.3341,22.2726,3144.0135242297,0
+VAMO.US,D,20210308,000000,22.3701,22.3701,22.1742,22.1742,2139.2568029548,0
+VAMO.US,D,20210309,000000,22.5381,22.5381,22.5381,22.5381,296.69993270882,0
+VAMO.US,D,20210310,000000,23.1973,23.2232,23.1973,23.2232,977.60113421348,0
+VAMO.US,D,20210311,000000,23.5712,23.5712,23.4618,23.5015,2112.1012158933,0
+VAMO.US,D,20210312,000000,23.5702,23.5702,23.5702,23.5702,147.84708511253,0
+VAMO.US,D,20210315,000000,24.0235,24.0235,23.5911,23.6,2518.4292593319,0
+VAMO.US,D,20210316,000000,23.5214,23.5234,23.2271,23.2271,11082.496808538,0
+VAMO.US,D,20210317,000000,23.2958,23.6924,23.2769,23.6924,3929.5140240454,0
+VAMO.US,D,20210318,000000,23.7083,23.7183,23.0094,23.0392,7076.5448357264,0
+VAMO.US,D,20210319,000000,23.1089,23.5413,23.1089,23.4767,1778.1880712854,0
+VAMO.US,D,20210322,000000,23.6398,23.6497,23.1089,23.241,4361.9918920616,0
+VAMO.US,D,20210323,000000,22.6952,22.6952,22.0967,22.0967,6355.4131348714,0
+VAMO.US,D,20210324,000000,22.5481,22.5481,21.7904,21.7904,1806.3494208306,0
+VAMO.US,D,20210325,000000,21.7328,22.3522,21.5548,22.3522,8783.3237706649,0
+VAMO.US,D,20210326,000000,22.8742,22.9328,22.6177,22.8961,1973.3059931346,0
+VAMO.US,D,20210329,000000,22.8155,23.0601,22.2746,22.2746,4100.4936462843,0
+VAMO.US,D,20210330,000000,22.3423,22.6832,22.3423,22.6832,1246.1397173771,0
+VAMO.US,D,20210331,000000,22.9041,22.9567,22.9041,22.9041,572.27885325871,0
+VAMO.US,D,20210401,000000,23.3067,23.4827,23.3067,23.4827,1714.8250348087,0
+VAMO.US,D,20210405,000000,23.2968,23.4251,23.2629,23.4251,5690.6041331069,0
+VAMO.US,D,20210406,000000,23.3853,23.4936,23.2968,23.2968,1705.7731724547,0
+VAMO.US,D,20210407,000000,23.1099,23.1099,22.8792,22.8792,1454.3325515151,0
+VAMO.US,D,20210408,000000,22.6673,23.0343,22.6673,23.0343,1653.4735232993,0
+VAMO.US,D,20210409,000000,22.9627,23.0203,22.9139,23.0203,936.36487237938,0
+VAMO.US,D,20210412,000000,22.9617,22.9716,22.8742,22.8742,2091.9859662181,0
+VAMO.US,D,20210413,000000,22.5889,22.6862,22.5889,22.6862,2032.6459796764,0
+VAMO.US,D,20210414,000000,23.1487,23.1487,22.8494,22.8494,3016.2816887924,0
+VAMO.US,D,20210415,000000,22.6574,22.7459,22.6474,22.7101,22610.546397379,0
+VAMO.US,D,20210416,000000,22.7539,22.7539,22.5978,22.5978,694.98187627728,0
+VAMO.US,D,20210419,000000,22.7449,22.7449,22.4108,22.563,1428.1827269373,0
+VAMO.US,D,20210420,000000,22.2717,22.2717,21.6442,21.7417,1521.7186379269,0
+VAMO.US,D,20210421,000000,22.218,22.3304,22.218,22.3304,447.56430527264,0
+VAMO.US,D,20210422,000000,22.3811,22.3811,22.1612,22.1612,427.44905559746,0
+VAMO.US,D,20210423,000000,22.7161,22.7449,22.7161,22.7449,268.53858316358,0
+VAMO.US,D,20210426,000000,23.0104,23.0104,22.8573,22.8573,1082.2004325244,0
+VAMO.US,D,20210427,000000,23.0452,23.1049,23.0452,23.1049,1026.8834959177,0
+VAMO.US,D,20210428,000000,23.1844,23.1844,23.1844,23.1844,237.35994616706,0
+VAMO.US,D,20210429,000000,23.4837,23.4837,23.0193,23.1148,643.68798960558,0
+VAMO.US,D,20210430,000000,22.7061,22.7061,22.7061,22.7061,127.73183543736,0
+VAMO.US,D,20210503,000000,23.1287,23.3435,23.1287,23.3435,2504.3485845592,0
+VAMO.US,D,20210504,000000,23.08,23.2281,23.08,23.2281,808.63303694202,0
+VAMO.US,D,20210505,000000,23.3753,23.5433,23.3753,23.4439,799.58117458818,0
+VAMO.US,D,20210506,000000,23.0104,23.3614,23.0104,23.3614,2562.6828086173,0
+VAMO.US,D,20210507,000000,23.7839,23.7839,23.7839,23.7839,318.82670735151,0
+VAMO.US,D,20210510,000000,23.8675,23.9212,23.4251,23.4538,2686.3915941196,0
+VAMO.US,D,20210511,000000,23.0303,23.4538,22.8155,23.4052,3736.4076271636,0
+VAMO.US,D,20210512,000000,23.0203,23.0303,22.6107,22.6107,2106.0666409907,0
+VAMO.US,D,20210513,000000,23.3067,23.3067,22.7658,23.08,3855.0876002472,0
+VAMO.US,D,20210514,000000,23.5334,23.7601,23.5334,23.7601,1402.0329023597,0
+VAMO.US,D,20210517,000000,24.0096,24.0096,24.0096,24.0096,277.59044551741,0
+VAMO.US,D,20210518,000000,24.0454,24.0643,23.8705,23.8705,1697.7270725847,0
+VAMO.US,D,20210519,000000,23.612,23.6716,23.3932,23.3932,443.5412553376,0
+VAMO.US,D,20210520,000000,23.5592,23.5592,23.5592,23.5592,228.30808381323,0
+VAMO.US,D,20210521,000000,23.6309,23.6309,23.6309,23.6309,84.484048635732,0
+VAMO.US,D,20210524,000000,23.9063,23.9063,23.7501,23.8277,1596.145061725,0
+VAMO.US,D,20210525,000000,23.6567,23.7004,23.4111,23.4111,847.8577738086,0
+VAMO.US,D,20210526,000000,24.0892,24.0892,24.0892,24.0892,192.10063439792,0
+VAMO.US,D,20210527,000000,24.1141,24.5982,24.1141,24.5982,917.25538518795,0
+VAMO.US,D,20210528,000000,24.4571,24.4571,24.4571,24.4571,364.08601912065,0
+VAMO.US,D,20210601,000000,24.6052,25.1182,24.5853,25.1182,15619.491372773,0
+VAMO.US,D,20210602,000000,25.0287,25.1819,24.8916,25.1819,204442.34583612,0
+VAMO.US,D,20210603,000000,24.992,24.992,24.992,24.992,235.34842119954,0
+VAMO.US,D,20210604,000000,24.7434,24.9363,24.7037,24.9363,920.27267263924,0
+VAMO.US,D,20210607,000000,25.0586,25.2366,25.0586,25.1282,2438.9740231149,0
+VAMO.US,D,20210608,000000,25.0427,25.4424,25.0427,25.4195,1647.4389483967,0
+VAMO.US,D,20210609,000000,25.2654,25.2654,25.0914,25.0914,1211.9437929293,0
+VAMO.US,D,20210610,000000,25.0984,25.1083,25.0984,25.1053,2075.893766478,0
+VAMO.US,D,20210611,000000,25.1431,25.1769,25.1381,25.1431,2982.0857643446,0
+VAMO.US,D,20210614,000000,25.1083,25.1083,24.5605,24.5605,2083.9398663481,0
+VAMO.US,D,20210615,000000,24.3746,24.5376,24.3746,24.5376,961.50893447334,0
+VAMO.US,D,20210616,000000,24.4492,24.5465,24.4492,24.4868,2235.8100013956,0
+VAMO.US,D,20210617,000000,23.8774,23.8774,23.5324,23.8008,3447.7537943249,0
+VAMO.US,D,20210618,000000,23.3952,23.3952,23.1983,23.1983,1038.9526457227,0
+VAMO.US,D,20210621,000000,23.1784,24.0554,23.1784,23.8267,9313.3605996058,0
+VAMO.US,D,20210622,000000,23.5135,23.6458,23.4538,23.612,4326.79020513,0
+VAMO.US,D,20210623,000000,23.6517,24.124,23.6517,23.952,3264.7050222808,0
+VAMO.US,D,20210624,000000,24.124,24.124,23.9609,23.9659,2483.2275724003,0
+VAMO.US,D,20210625,000000,24.647,24.647,24.3537,24.3537,660.78595182948,0
+VAMO.US,D,20210628,000000,24.7156,24.7156,24.0942,24.124,5900.8084922125,0
+VAMO.US,D,20210629,000000,24.2651,24.2651,24.1638,24.1638,457.62193011022,0
+VAMO.US,D,20210630,000000,24.292,24.3179,24.1578,24.1578,2812.1119045894,0
+VAMO.US,D,20210701,000000,24.4888,24.5754,24.4888,24.4888,1239.0993799908,0
+VAMO.US,D,20210702,000000,24.6858,24.6858,24.1339,24.1737,2902.6305281276,0
+VAMO.US,D,20210706,000000,24.3706,24.3706,23.6806,23.6806,7688.0484258517,0
+VAMO.US,D,20210707,000000,23.6806,23.6806,23.078,23.3922,8520.8197624039,0
+VAMO.US,D,20210708,000000,23.088,23.3047,22.6346,23.1168,5822.3590184793,0
+VAMO.US,D,20210709,000000,23.8774,23.9073,23.7093,23.7093,2534.521459072,0
+VAMO.US,D,20210712,000000,23.6607,23.951,23.601,23.951,5302.379814376,0
+VAMO.US,D,20210713,000000,23.8277,23.8277,23.4807,23.4807,1454.3325515151,0
+VAMO.US,D,20210714,000000,23.6607,23.9559,22.9985,23.0383,5037.8642811475,0
+VAMO.US,D,20210715,000000,22.9985,23.1069,22.6048,22.6882,9791.0977793912,0
+VAMO.US,D,20210716,000000,22.6446,22.723,22.201,22.2687,5064.0141057252,0
+VAMO.US,D,20210719,000000,22.4566,22.4566,21.5787,21.9137,16700.686042814,0
+VAMO.US,D,20210720,000000,22.038,22.7927,22.0231,22.6147,7296.8068196696,0
+VAMO.US,D,20210721,000000,23.1297,23.1297,23.1178,23.1178,471.70260488285,0
+VAMO.US,D,20210722,000000,22.9646,22.9646,22.209,22.2289,8173.8317055072,0
+VAMO.US,D,20210723,000000,22.7032,22.7032,22.5451,22.6832,2525.4695967182,0
+VAMO.US,D,20210726,000000,22.9298,23.0383,22.8314,22.9249,3458.8171816462,0
+VAMO.US,D,20210727,000000,22.4963,22.5471,22.4963,22.5471,961.50893447334,0
+VAMO.US,D,20210728,000000,22.7131,22.8314,22.7081,22.8126,4400.2108664444,0
+VAMO.US,D,20210729,000000,23.078,23.3097,23.078,23.1367,3541.2897053145,0
+VAMO.US,D,20210730,000000,22.9885,23.1178,22.8126,22.9199,1904.9141442391,0
+VAMO.US,D,20210802,000000,22.733,23.3942,22.733,22.9199,4374.0610418667,0
+VAMO.US,D,20210803,000000,22.6723,23.1079,22.6723,23.1079,13800.067039653,0
+VAMO.US,D,20210804,000000,22.8613,22.8613,22.5063,22.5063,1120.4194069072,0
+VAMO.US,D,20210805,000000,22.9497,22.9746,22.9497,22.9547,516.96191665199,0
+VAMO.US,D,20210806,000000,23.1566,23.2361,23.0134,23.2212,2951.9128898319,0
+VAMO.US,D,20210809,000000,23.0084,23.1764,22.9786,23.1248,1219.9898927993,0
+VAMO.US,D,20210810,000000,23.1278,23.611,23.0979,23.5791,2820.1580044595,0
+VAMO.US,D,20210811,000000,23.5423,23.769,23.5423,23.769,1317.5488537239,0
+VAMO.US,D,20210812,000000,23.8277,23.8277,23.599,23.6895,806.6215119745,0
+VAMO.US,D,20210813,000000,23.4548,23.4548,23.1883,23.1883,2400.7550487321,0
+VAMO.US,D,20210816,000000,22.9885,23.0979,22.8911,22.8911,7530.1437159016,0
+VAMO.US,D,20210817,000000,22.5849,22.5849,22.1702,22.3582,1234.070567572,0
+VAMO.US,D,20210818,000000,22.6247,22.6346,22.2985,22.2985,1657.4965732344,0
+VAMO.US,D,20210819,000000,22.1951,22.1951,21.9037,21.9037,6919.64588826,0
+VAMO.US,D,20210820,000000,21.9037,22.209,21.8878,22.209,3919.4563992077,0
+VAMO.US,D,20210823,000000,22.4168,22.5322,22.3672,22.5322,16888.763627276,0
+VAMO.US,D,20210824,000000,22.6644,22.9786,22.6644,22.8931,2405.7838611508,0
+VAMO.US,D,20210825,000000,23.0482,23.2361,23.0422,23.0502,910.21504780165,0
+VAMO.US,D,20210826,000000,23.1864,23.1864,22.722,22.722,967.54350937589,0
+VAMO.US,D,20210827,000000,22.8314,23.611,22.8314,23.611,2416.8472484722,0
+VAMO.US,D,20210830,000000,23.2858,23.3644,23.2261,23.2261,8438.3472387357,0
+VAMO.US,D,20210831,000000,23.1864,23.1864,23.1079,23.1467,845.84624884109,0
+VAMO.US,D,20210901,000000,23.0581,23.4002,23.0581,23.4002,3140.9962367785,0
+VAMO.US,D,20210902,000000,23.768,23.778,23.5911,23.5911,1727.8999470974,0
+VAMO.US,D,20210903,000000,23.4628,23.5821,23.4628,23.5722,563.22699090489,0
+VAMO.US,D,20210907,000000,23.7034,23.7034,23.3783,23.3783,1830.4877204409,0
+VAMO.US,D,20210908,000000,22.9597,22.9597,22.9597,22.9597,1090.2465323944,0
+VAMO.US,D,20210909,000000,23.1079,23.2361,22.9597,23.1794,2862.4000287774,0
+VAMO.US,D,20210910,000000,23.3226,23.3544,22.9696,22.9786,1057.0563704305,0
+VAMO.US,D,20210913,000000,23.1178,23.2261,23.1178,23.1665,722.13746333876,0
+VAMO.US,D,20210914,000000,22.7509,22.7509,22.7509,22.7509,1324.5891911102,0
+VAMO.US,D,20210915,000000,23.2251,23.3246,23.1079,23.3246,10309.065458527,0
+VAMO.US,D,20210916,000000,23.1665,23.256,23.1367,23.2212,2293.1384629699,0
+VAMO.US,D,20210917,000000,23.3445,23.3743,23.0979,23.1387,5453.2441869398,0
+VAMO.US,D,20210920,000000,22.5351,22.6446,22.3869,22.6446,1257.2031046984,0
+VAMO.US,D,20210921,000000,22.5551,22.9109,22.5551,22.8285,1059.0678953979,0
+VAMO.US,D,20210922,000000,23.2361,23.5274,23.2361,23.3017,19487.653885309,0
+VAMO.US,D,20210923,000000,23.6706,23.8187,23.6706,23.8138,5122.3483297832,0
+VAMO.US,D,20210924,000000,23.5085,23.6706,23.5085,23.5751,1366.8312154281,0
+VAMO.US,D,20210927,000000,23.8088,24.283,23.8088,24.283,2928.7803527054,0
+VAMO.US,D,20210928,000000,24.1548,24.1548,23.9421,23.9421,549.14631613227,0
+VAMO.US,D,20210929,000000,24.1847,24.2532,24.1548,24.2006,1400.0213773922,0
+VAMO.US,D,20210930,000000,24.0066,24.0066,23.6915,23.6915,665.81476424827,0
+VAMO.US,D,20211001,000000,23.8187,24.3228,23.8187,24.2811,961.50893447334,0
+VAMO.US,D,20211004,000000,24.2632,24.4114,24.2632,24.3218,3027.3450761137,0
+VAMO.US,D,20211005,000000,24.649,24.8319,24.5167,24.6778,3264.7050222808,0
+VAMO.US,D,20211006,000000,24.0265,24.2632,23.9768,24.2632,1504.6206757031,0
+VAMO.US,D,20211007,000000,24.471,24.6788,24.4511,24.5992,15753.257783113,0
+VAMO.US,D,20211008,000000,24.9254,24.9254,24.5595,24.5595,980.61842166475,0
+VAMO.US,D,20211011,000000,24.649,24.649,24.4293,24.4293,691.964588826,0
+VAMO.US,D,20211012,000000,24.6689,24.6689,24.5495,24.5495,2000.4615801961,0
+VAMO.US,D,20211013,000000,24.4312,24.5694,24.3716,24.5595,3891.2950496625,0
+VAMO.US,D,20211014,000000,24.8269,24.8657,24.7672,24.7772,1187.8054933191,0
+VAMO.US,D,20211015,000000,24.8757,24.9005,24.6609,24.6609,2790.9908924305,0
+VAMO.US,D,20211018,000000,24.8359,24.8965,24.7573,24.8965,3575.4856297622,0
+VAMO.US,D,20211019,000000,24.639,24.6649,24.639,24.6649,219.2562214594,0
+VAMO.US,D,20211020,000000,24.8657,24.9194,24.8657,24.9194,1466.4017013202,0
+VAMO.US,D,20211021,000000,24.994,24.994,24.811,24.8747,1059.0678953979,0
+VAMO.US,D,20211022,000000,25.0039,25.0168,24.8219,25.0168,1770.1419714153,0
+VAMO.US,D,20211025,000000,25.3201,25.5081,25.2713,25.5081,3488.9900561591,0
+VAMO.US,D,20211026,000000,25.34,25.4533,25.162,25.162,1523.7301628945,0
+VAMO.US,D,20211027,000000,24.7871,24.9353,24.4213,24.4312,6825.1042147867,0
+VAMO.US,D,20211028,000000,24.7276,24.8399,24.7176,24.8399,229.31384629699,0
+VAMO.US,D,20211029,000000,24.9353,24.9353,24.7473,24.8757,1884.7988945639,0
+VAMO.US,D,20211101,000000,25.3698,25.4782,25.3698,25.4782,1716.8365597761,0
+VAMO.US,D,20211102,000000,25.3499,25.4016,25.3499,25.4016,633.63036476799,0
+VAMO.US,D,20211103,000000,25.6661,26.3969,25.6661,26.3969,17200.549997241,0
+VAMO.US,D,20211104,000000,26.565,26.565,26.21,26.212,628.6015523492,0
+VAMO.US,D,20211105,000000,26.5699,26.6266,26.4765,26.6086,2721.5932810512,0
+VAMO.US,D,20211108,000000,26.8126,26.8324,26.8126,26.8215,465.66802998029,0
+VAMO.US,D,20211109,000000,27.1187,27.1187,26.7628,26.8612,1002.7451963074,0
+VAMO.US,D,20211110,000000,26.8512,26.8512,26.3213,26.3213,1411.0847647135,0
+VAMO.US,D,20211111,000000,26.8711,27.0343,26.8711,26.9607,1363.8139279769,0
+VAMO.US,D,20211112,000000,26.8721,26.9875,26.8721,26.9875,2013.536492485,0
+VAMO.US,D,20211115,000000,26.896,26.9607,26.8126,26.8126,847.8577738086,0
+VAMO.US,D,20211116,000000,26.8612,26.8691,26.8512,26.8691,999.72790885617,0
+VAMO.US,D,20211117,000000,26.3581,26.4068,26.3283,26.3382,10963.816835454,0
+VAMO.US,D,20211118,000000,26.6146,26.6295,26.5123,26.5748,595.41139038517,0
+VAMO.US,D,20211119,000000,26.368,26.368,26.1523,26.1523,1232.0590426045,0
+VAMO.US,D,20211122,000000,26.5371,26.5371,26.5371,26.5371,96.553198440838,0
+VAMO.US,D,20211123,000000,26.723,26.8126,26.5063,26.8126,6371.5053346115,0
+VAMO.US,D,20211124,000000,26.6444,26.6753,26.5748,26.6753,4539.0060892031,0
+VAMO.US,D,20211126,000000,25.5736,25.5736,25.5736,25.5736,151.87013504757,0
+VAMO.US,D,20211129,000000,26.0221,26.0717,25.858,25.858,3314.9931464688,0
+VAMO.US,D,20211130,000000,25.0238,25.0536,24.7276,25.0536,3112.8348872332,0
+VAMO.US,D,20211201,000000,25.8838,27.0491,24.5107,24.5107,11072.4391837,0
+VAMO.US,D,20211202,000000,24.8657,25.2068,24.8359,25.169,1539.8223626346,0
+VAMO.US,D,20211203,000000,24.8558,24.8558,24.4014,24.5107,3397.465670137,0
+VAMO.US,D,20211206,000000,26.5361,26.5361,24.7871,25.0238,3452.7826067437,0
+VAMO.US,D,20211207,000000,25.676,25.7556,25.4782,25.5378,2526.4753592019,0
+VAMO.US,D,20211208,000000,25.7457,25.7457,25.4533,25.4882,5446.2038495534,0
+VAMO.US,D,20211209,000000,25.3698,25.3797,25.1511,25.1511,1636.3755610754,0
+VAMO.US,D,20211210,000000,25.1133,25.2912,25.0138,25.2912,1313.5258037889,0
+VAMO.US,D,20211213,000000,24.471,24.5595,24.4014,24.4014,1747.0094342889,0
+VAMO.US,D,20211214,000000,24.7226,24.7573,24.4809,24.5107,1149.5865189362,0
+VAMO.US,D,20211215,000000,24.4312,24.7483,24.4312,24.7454,665.81476424827,0
+VAMO.US,D,20211216,000000,25.0039,25.0039,24.293,24.3547,3203.3535107715,0
+VAMO.US,D,20211217,000000,24.2731,24.3328,24.2731,24.296,457.62193011022,0
+VAMO.US,D,20211220,000000,23.5921,23.8088,23.5622,23.7988,1679.6233478771,0
+VAMO.US,D,20211221,000000,24.5694,24.7573,24.5694,24.7573,1348.7274907205,0
+VAMO.US,D,20211222,000000,24.8964,24.8964,24.8217,24.8217,430.46634304873,0
+VAMO.US,D,20211223,000000,26.4078,26.4078,24.8617,24.9662,4715.0145238609,0
+VAMO.US,D,20211227,000000,25.4931,25.4931,25.4931,25.4931,298.71145767634,0
+VAMO.US,D,20211228,000000,25.3191,25.3191,25.1242,25.1242,1099.2983947482,0
+VAMO.US,D,20211229,000000,25.2541,25.2582,25.2222,25.2222,447.56430527264,0
+VAMO.US,D,20211230,000000,25.319,25.319,25.1173,25.1173,486.78904213922,0
+VAMO.US,D,20211231,000000,25.0655,25.2048,25.0655,25.2048,883.05946074016,0
+VAMO.US,D,20220103,000000,25.4434,25.4434,25.3738,25.3971,1733.934522,0
+VAMO.US,D,20220104,000000,25.7815,25.7913,25.6522,25.6522,1792.268746058,0
+VAMO.US,D,20220105,000000,25.1086,25.1086,25.1086,25.1086,266.52705819606,0
+VAMO.US,D,20220106,000000,25.0258,25.6124,25.0258,25.6124,1531.7762627646,0
+VAMO.US,D,20220107,000000,25.5826,25.6124,25.4235,25.4335,3079.6447252693,0
+VAMO.US,D,20220110,000000,25.2147,25.2942,24.8568,25.2843,3156.0826740349,0
+VAMO.US,D,20220111,000000,25.4931,25.5512,25.4931,25.5512,237.35994616706,0
+VAMO.US,D,20220112,000000,25.8709,25.8908,25.4973,25.682,1940.1158311706,0
+VAMO.US,D,20220113,000000,25.6662,25.8212,25.4732,25.4732,2419.8645359235,0
+VAMO.US,D,20220114,000000,25.4821,25.5428,25.2892,25.5428,14475.93942874,0
+VAMO.US,D,20220118,000000,24.9562,25.0059,24.9094,24.9094,979.612659181,0
+VAMO.US,D,20220119,000000,25.0954,25.0954,24.7772,24.807,3757.5286393226,0
+VAMO.US,D,20220120,000000,24.1385,24.1385,24.1385,24.1385,171.98538472274,0
+VAMO.US,D,20220121,000000,24.1685,24.1685,23.7382,23.763,4440.4413657948,0
+VAMO.US,D,20220124,000000,23.6736,24.6281,23.3515,24.6181,5015.7375065047,0
+VAMO.US,D,20220125,000000,24.2502,24.7276,24.2502,24.5187,2483.2275724003,0
+VAMO.US,D,20220126,000000,24.7971,25.0357,24.3652,24.3652,3611.6930791775,0
+VAMO.US,D,20220127,000000,24.6828,24.6828,23.9818,24.043,1049.0102705604,0
+VAMO.US,D,20220128,000000,24.0414,24.4591,23.7432,24.4591,3681.0906905569,0
+VAMO.US,D,20220131,000000,24.3099,24.5087,24.3,24.5087,2721.5932810512,0
+VAMO.US,D,20220201,000000,24.7614,24.7614,24.7614,24.7614,226.29655884572,0
+VAMO.US,D,20220202,000000,24.6678,24.6977,24.6281,24.6778,1841.5511077622,0
+VAMO.US,D,20220203,000000,24.3099,24.3099,24.1545,24.2105,5915.8949294688,0
+VAMO.US,D,20220204,000000,25.0456,25.0456,24.5087,24.5087,3358.2409332704,0
+VAMO.US,D,20220207,000000,24.5386,24.7077,24.4528,24.4888,3753.5055893876,0
+VAMO.US,D,20220208,000000,24.7176,24.9662,24.7042,24.9562,1252.1742922796,0
+VAMO.US,D,20220209,000000,25.0457,25.1053,25.0208,25.1053,849.86929877612,0
+VAMO.US,D,20220210,000000,25.2942,25.2942,24.6082,24.7176,6345.3555100337,0
+VAMO.US,D,20220211,000000,25.1451,25.2545,24.8767,25.0357,1543.8454125696,0
+VAMO.US,D,20220214,000000,24.9761,25.047,24.9264,25.047,544.11750371347,0
+VAMO.US,D,20220215,000000,25.4036,25.5984,25.4036,25.5984,338.94195702669,0
+VAMO.US,D,20220216,000000,25.5527,25.5826,25.4079,25.4235,8846.6868071418,0
+VAMO.US,D,20220217,000000,25.4036,25.4036,24.9371,24.9371,345.98229441301,0
+VAMO.US,D,20220218,000000,25.4633,25.5031,25.0357,25.0357,2905.647815579,0
+VAMO.US,D,20220222,000000,25.175,25.175,24.8568,24.8568,7040.3373863111,0
+VAMO.US,D,20220223,000000,24.8652,24.8652,24.8652,24.8652,162.93352236891,0
+VAMO.US,D,20220224,000000,24.7588,25.4676,24.7588,25.4676,774.43711249422,0
+VAMO.US,D,20220225,000000,25.9399,25.9399,25.9399,25.9399,122.70302301856,0
+VAMO.US,D,20220228,000000,25.2247,26.4177,25.2048,26.3979,1265.2492045685,0
+VAMO.US,D,20220301,000000,27.5413,27.5413,25.7515,26.1195,826.73676164968,0
+VAMO.US,D,20220302,000000,26.1195,27.4817,26.1195,27.4817,1551.8915124397,0
+VAMO.US,D,20220303,000000,26.2289,26.7956,25.8609,26.7956,3025.3335511462,0
+VAMO.US,D,20220304,000000,25.8212,26.6365,25.682,26.6365,2662.2532945093,0
+VAMO.US,D,20220307,000000,26.4476,26.4476,25.6323,25.6323,8600.2749986208,0
+VAMO.US,D,20220308,000000,25.6422,26.5073,25.6422,25.8212,5915.8949294688,0
+VAMO.US,D,20220309,000000,26.1592,26.4575,26.1592,26.4312,3879.2258998574,0
+VAMO.US,D,20220310,000000,25.9802,26.2429,25.8908,26.2429,1098.2926322645,0
+VAMO.US,D,20220311,000000,26.368,26.368,26.0676,26.0676,826.73676164968,0
+VAMO.US,D,20220314,000000,25.8617,25.8617,25.8617,25.8617,516.96191665199,0
+VAMO.US,D,20220315,000000,26.2488,26.2786,25.9604,26.2786,2149.3144277924,0
+VAMO.US,D,20220316,000000,26.4675,26.9914,26.2786,26.9914,659.78018934572,0
+VAMO.US,D,20220317,000000,26.4227,26.7176,26.4227,26.7176,587.3652905151,0
+VAMO.US,D,20220318,000000,26.3083,26.4476,26.3035,26.4476,1223.0071802506,0
+VAMO.US,D,20220321,000000,26.4526,26.4575,26.2289,26.368,3591.5778295024,0
+VAMO.US,D,20220322,000000,26.4874,26.6663,26.1592,26.3581,16364.761373238,0
+VAMO.US,D,20220323,000000,26.1594,26.2886,26.0996,26.1792,21374.46430484,0
+VAMO.US,D,20220324,000000,26.388,26.388,25.7415,26.2488,13627.932681509,0
+VAMO.US,D,20220325,000000,26.2695,26.2786,26.2673,26.2699,1297.9462258818,0
+VAMO.US,D,20220328,000000,25.7216,25.8542,25.6818,25.8542,483.58802064225,0
+VAMO.US,D,20220329,000000,26.1394,26.1394,25.642,25.6719,1555.3236339575,0
+VAMO.US,D,20220330,000000,26.0797,26.0797,25.5426,25.7017,962.14913878303,0
+VAMO.US,D,20220331,000000,25.5326,25.5824,25.4232,25.4432,509.72791364994,0
+VAMO.US,D,20220401,000000,25.5088,25.8322,25.5088,25.8322,438.34589812895,0
+VAMO.US,D,20220404,000000,25.8907,26.1891,25.473,26.1891,5896.5566342346,0
+VAMO.US,D,20220405,000000,25.1348,25.1348,25.095,25.1136,8878.5151981117,0
+VAMO.US,D,20220406,000000,25.3238,25.6818,25.1845,25.3834,8418.0509289763,0
+VAMO.US,D,20220407,000000,25.2541,25.4071,24.906,25.4071,1111.9508333271,0
+VAMO.US,D,20220408,000000,25.5201,25.7407,25.5201,25.7407,201.07610005915,0
+VAMO.US,D,20220411,000000,25.5028,25.8808,25.5028,25.8808,830.44429324429,0
+VAMO.US,D,20220412,000000,25.8907,26.3582,25.8907,26.3084,5492.3936731157,0
+VAMO.US,D,20220413,000000,26.8406,26.8654,26.7353,26.7353,1093.8539843218,0
+VAMO.US,D,20220414,000000,26.3582,26.756,26.3582,26.4875,5584.8886791429,0
+VAMO.US,D,20220418,000000,26.5571,26.6665,26.5571,26.6274,2183.6864466424,0
+VAMO.US,D,20220419,000000,26.6964,26.8754,26.6068,26.7063,2539.5911437471,0
+VAMO.US,D,20220420,000000,26.8356,26.8356,26.7931,26.8256,1352.2367728978,0
+VAMO.US,D,20220421,000000,27.2832,27.8601,26.6168,27.8203,32954.362038694,0
+VAMO.US,D,20220422,000000,27.0544,28.4668,26.6068,27.1986,36285.187636174,0
+VAMO.US,D,20220425,000000,27.0047,27.88,25.8808,26.6765,19140.433964631,0
+VAMO.US,D,20220426,000000,25.4133,26.5074,25.4133,26.3084,2727.5972973024,0
+VAMO.US,D,20220427,000000,26.2458,26.2458,25.7614,26.0471,8937.8326476292,0
+VAMO.US,D,20220428,000000,26.1493,26.9152,26.0829,26.7585,47327.281670922,0
+VAMO.US,D,20220429,000000,27.313,27.6015,25.2143,26.3284,40850.620488016,0
+VAMO.US,D,20220502,000000,26.0796,26.0797,25.274,25.274,4243.7110917483,0
+VAMO.US,D,20220503,000000,26.204,26.5087,25.7514,25.7514,9862.7827079013,0
+VAMO.US,D,20220504,000000,27.0146,27.0146,25.7723,25.9703,6917.0178420347,0
+VAMO.US,D,20220505,000000,26.6466,26.6665,26.388,26.6168,2901.5281238535,0
+VAMO.US,D,20220506,000000,27.144,27.5916,26.6267,27.0544,70708.4105858,0
+VAMO.US,D,20220509,000000,27.4722,28.3276,26.4776,26.567,103729.12773751,0
+VAMO.US,D,20220510,000000,26.5273,26.587,25.7713,26.0797,23450.500169399,0
+VAMO.US,D,20220511,000000,26.567,26.6068,26.2886,26.2886,12059.539101048,0
+VAMO.US,D,20220512,000000,25.9802,26.4378,25.9802,26.2587,12806.536812768,0
+VAMO.US,D,20220513,000000,26.4776,26.577,26.398,26.4527,16210.755186769,0
+VAMO.US,D,20220516,000000,26.7362,26.7362,26.4875,26.567,11702.629023442,0
+VAMO.US,D,20220517,000000,26.8456,26.8854,26.577,26.8256,15418.515352535,0
+VAMO.US,D,20220518,000000,26.7403,26.8602,26.5074,26.577,18527.15185945,0
+VAMO.US,D,20220519,000000,26.2587,26.9351,26.2587,26.7262,16192.658337763,0
+VAMO.US,D,20220520,000000,26.7958,26.7958,26.5074,26.5684,3463.5358235188,0
+VAMO.US,D,20220523,000000,26.2786,26.9649,26.2786,26.8754,78444.813535575,0
+VAMO.US,D,20220524,000000,26.8455,26.8455,26.6814,26.8058,12666.788923226,0
+VAMO.US,D,20220525,000000,27.0942,27.3031,26.8018,27.3031,29502.890781179,0
+VAMO.US,D,20220526,000000,27.6214,27.6214,27.3976,27.5318,35054.601903812,0
+VAMO.US,D,20220527,000000,27.4424,27.5518,27.3031,27.517,31022.020717125,0
+VAMO.US,D,20220531,000000,27.5418,27.6612,27.2335,27.313,203375.40526333,0
+VAMO.US,D,20220601,000000,27.5318,27.6413,27.2136,27.6114,5194.8010450281,0
+VAMO.US,D,20220602,000000,27.701,27.9894,27.124,27.124,44237.747393513,0
+VAMO.US,D,20220603,000000,27.7109,27.9596,27.5219,27.9596,16314.309378299,0
+VAMO.US,D,20220606,000000,28.2281,28.2281,27.6114,28.1486,19284.203376173,0
+VAMO.US,D,20220607,000000,28.0988,28.805,28.0988,28.4868,24787.656234792,0
+VAMO.US,D,20220608,000000,28.7354,28.7354,28.1286,28.2281,17447.373202133,0
+VAMO.US,D,20220609,000000,28.1884,28.9343,27.87,28.9343,24659.972911254,0
+VAMO.US,D,20220610,000000,28.3475,28.3475,27.8515,28.1585,40271.521319846,0
+VAMO.US,D,20220613,000000,27.8601,27.8601,27.2833,27.6612,61714.276630154,0
+VAMO.US,D,20220614,000000,27.323,27.9496,27.323,27.7731,9443.5390392779,0
+VAMO.US,D,20220615,000000,28.069,28.069,27.5515,27.5916,32711.059957622,0
+VAMO.US,D,20220616,000000,27.4026,27.4424,26.6168,26.9862,138578.63201926,0
+VAMO.US,D,20220617,000000,26.9862,27.1638,26.4676,26.6665,65717.701782332,0
+VAMO.US,D,20220621,000000,26.7859,27.0245,26.6267,26.8356,3854.6288381339,0
+VAMO.US,D,20220622,000000,26.3582,26.3781,25.9603,26.0498,22764.830668196,0
+VAMO.US,D,20220623,000000,26.3391,26.3391,25.2698,25.4215,18824.564832746,0
+VAMO.US,D,20220624,000000,25.6609,25.8005,25.3477,25.4614,9560.681031226,0
+VAMO.US,D,20220627,000000,25.6808,25.9302,25.5412,25.7407,4800.8957291568,0
+VAMO.US,D,20220628,000000,26.0204,26.2082,26.0143,26.1595,11590.132358672,0
+VAMO.US,D,20220629,000000,25.9999,26,25.611,25.611,2710.2801077508,0
+VAMO.US,D,20220630,000000,25.8703,25.9601,25.3569,25.621,48479.220469716,0
+VAMO.US,D,20220701,000000,25.6807,25.7505,25.3218,25.4116,20501.068103246,0
+VAMO.US,D,20220705,000000,25.232,25.242,24.7833,24.9029,7643.5313582628,0
+VAMO.US,D,20220706,000000,24.6237,24.7233,24.4342,24.6636,23648.522508806,0
+VAMO.US,D,20220707,000000,24.6636,25.159,24.6636,25.0652,4775.8283955668,0
+VAMO.US,D,20220708,000000,24.8431,25.1074,24.8431,25.0177,2979.0019238356,0
+VAMO.US,D,20220711,000000,25.0677,25.2143,25.0625,25.2143,6811.2958830748,0
+VAMO.US,D,20220712,000000,25.0625,25.2221,25.0525,25.2046,4206.298576402,0
+VAMO.US,D,20220713,000000,25.3118,25.4016,25.3118,25.3318,922.477876112,0
+VAMO.US,D,20220714,000000,25.0924,25.2322,25.0525,25.2322,10072.054636462,0
+VAMO.US,D,20220715,000000,25.0924,25.262,25.0226,25.262,4016.7895344616,0
+VAMO.US,D,20220718,000000,25.5013,25.6171,25.4215,25.6171,12402.313966988,0
+VAMO.US,D,20220719,000000,25.621,25.7058,25.5412,25.5412,2552.8572528056,0
+VAMO.US,D,20220720,000000,25.5462,25.8977,25.5113,25.8977,4381.769911532,0
+VAMO.US,D,20220721,000000,25.4913,25.6509,25.3816,25.4265,3613.7068103344,0
+VAMO.US,D,20220722,000000,25.5113,25.5113,25.2719,25.3193,3947.6036937532,0
+VAMO.US,D,20220725,000000,25.4715,25.8803,25.4715,25.8708,12755.262023936,0
+VAMO.US,D,20220726,000000,26.1795,26.1795,25.9202,26.1197,4046.8703347696,0
+VAMO.US,D,20220727,000000,25.9501,26.1081,25.8814,26.1081,2970.9803770868,0
+VAMO.US,D,20220728,000000,25.8903,25.995,25.7407,25.8304,29182.387072134,0
+VAMO.US,D,20220729,000000,26.0099,26.0099,25.6409,25.8903,24008.489419158,0
+VAMO.US,D,20220801,000000,25.7008,25.8703,25.6198,25.8502,10558.360908108,0
+VAMO.US,D,20220802,000000,25.5113,25.8055,25.5113,25.6523,6254.8010773768,0
+VAMO.US,D,20220803,000000,25.5312,25.5312,25.232,25.252,1793.8183917004,0
+VAMO.US,D,20220804,000000,25.0924,25.242,25.0904,25.0904,3518.4509426924,0
+VAMO.US,D,20220805,000000,25.0226,25.5312,25.0226,25.4555,12890.625625322,0
+VAMO.US,D,20220808,000000,25.5412,25.5711,25.4215,25.5512,5197.9622932224,0
+VAMO.US,D,20220809,000000,25.6401,25.7806,25.611,25.6808,23598.387841626,0
+VAMO.US,D,20220810,000000,25.6609,25.7706,25.6609,25.6709,10632.560215534,0
+VAMO.US,D,20220811,000000,25.8457,26.2144,25.4515,25.4515,9690.0284725504,0
+VAMO.US,D,20220812,000000,25.7905,26.1185,25.7905,26.1185,12784.3401309,0
+VAMO.US,D,20220815,000000,25.611,25.8404,25.5711,25.8205,14811.786071659,0
+VAMO.US,D,20220816,000000,25.6908,26.0564,25.6908,25.9002,13839.173528367,0
+VAMO.US,D,20220817,000000,25.9401,26.005,25.9302,26.005,23802.93728372,0
+VAMO.US,D,20220818,000000,26.0893,26.3649,26.0893,26.3649,2880.7379761628,0
+VAMO.US,D,20220819,000000,26.0099,26.354,26.0099,26.1695,12153.646017776,0
+VAMO.US,D,20220822,000000,25.9701,26.5186,25.9701,26.3889,12227.845325202,0
+VAMO.US,D,20220823,000000,26.7529,26.9374,26.5784,26.8377,11490.865717656,0
+VAMO.US,D,20220824,000000,26.728,26.8527,26.728,26.8377,23508.145440702,0
+VAMO.US,D,20220825,000000,26.9024,27.0272,26.8577,27.0073,7317.6560215928,0
+VAMO.US,D,20220826,000000,26.7879,27.0372,26.7779,26.9474,44264.900346566,0
+VAMO.US,D,20220829,000000,27.1469,27.1911,26.9275,26.9275,6899.5328973116,0
+VAMO.US,D,20220830,000000,26.5335,26.5485,26.4288,26.4288,11747.555213618,0
+VAMO.US,D,20220831,000000,26.2792,26.4887,26.1496,26.4586,13080.134667262,0
+VAMO.US,D,20220901,000000,26.0855,26.2294,25.8404,25.8903,19544.498653451,0
+VAMO.US,D,20220902,000000,25.8304,26.2892,25.8304,26.1795,21751.426702715,0
+VAMO.US,D,20220906,000000,26.5086,26.5086,26.0249,26.0249,27286.293959387,0
+VAMO.US,D,20220907,000000,25.906,25.9152,25.7379,25.7379,11313.388995839,0
+VAMO.US,D,20220908,000000,25.9002,25.9002,25.4814,25.5312,31711.179684694,0
+VAMO.US,D,20220909,000000,25.8404,26.1496,25.7905,26.1496,17900.081569947,0
+VAMO.US,D,20220912,000000,25.9202,25.9202,25.8404,25.8404,2245.0303963204,0
+VAMO.US,D,20220913,000000,26.0299,26.1496,25.9501,26.1416,4889.1327433936,0
+VAMO.US,D,20220914,000000,26.0319,26.0997,25.7207,25.7207,16120.300885057,0
+VAMO.US,D,20220915,000000,25.8703,26.1396,25.8703,26.0539,7662.5825317912,0
+VAMO.US,D,20220916,000000,25.8105,26.1296,25.7716,25.98,9438.3524433068,0
+VAMO.US,D,20220919,000000,25.4714,26.2044,25.4714,26.0173,31402.350134865,0
+VAMO.US,D,20220920,000000,25.7506,25.8504,25.5114,25.7706,27036.62331683,0
+VAMO.US,D,20220921,000000,25.9102,25.99,25.8205,25.99,724334.64178986,0
+VAMO.US,D,20220922,000000,26.15,26.18,25.81,25.81,25457,0
+VAMO.US,D,20220923,000000,26.38,26.38,25.28,25.38,38083,0
+VAMO.US,D,20220926,000000,25.06,25.24,25.02,25.03,13060,0
+VAMO.US,D,20220927,000000,25.17,25.35,25.06,25.3,16669,0
+VAMO.US,D,20220928,000000,25.49,25.54,25.3822,25.43,2883,0
+VAMO.US,D,20220929,000000,25.49,25.7099,25.45,25.69,2226,0
+VAMO.US,D,20220930,000000,25.68,26.1,25.66,25.9,11963,0
+VAMO.US,D,20221003,000000,26.42,26.42,26.23,26.23,10749,0
+VAMO.US,D,20221004,000000,26.68,26.68,26.4306,26.58,9756,0
+VAMO.US,D,20221005,000000,26.43,26.775,26.43,26.52,3859,0
+VAMO.US,D,20221006,000000,26.61,27.095,26.61,27,15250,0
+VAMO.US,D,20221007,000000,26.91,27.34,26.91,27.21,15102,0
+VAMO.US,D,20221010,000000,27.52,27.66,27.34,27.43,16034,0
+VAMO.US,D,20221011,000000,27.69,27.94,27.33,27.52,42391,0
+VAMO.US,D,20221012,000000,28.25,28.25,27.32,27.65,29253,0
+VAMO.US,D,20221013,000000,27.93,28.07,27.71,27.72,32854,0
+VAMO.US,D,20221014,000000,27.72,27.72,27.14,27.49,757926,0
+VAMO.US,D,20221017,000000,27.8,27.81,27.27,27.45,209364,0
+VAMO.US,D,20221018,000000,27.68,27.68,27.2,27.41,43655,0
+VAMO.US,D,20221019,000000,27.36,27.57,27.36,27.48,13729,0
+VAMO.US,D,20221020,000000,27.57,27.66,27.3,27.42,17713,0
+VAMO.US,D,20221021,000000,27.63,27.7,27.41,27.7,8534,0
+VAMO.US,D,20221024,000000,27.78,27.805,27.61,27.62,41880,0
+VAMO.US,D,20221025,000000,27.61,27.74,27.44,27.44,40342,0
+VAMO.US,D,20221026,000000,27.71,27.9857,27.71,27.77,25646,0
+VAMO.US,D,20221027,000000,28.15,28.285,27.87,27.87,49376,0
+VAMO.US,D,20221028,000000,27.97,27.97,27.49,27.71,107659,0
+VAMO.US,D,20221031,000000,27.61,28.13,27.61,27.96,36482,0
+VAMO.US,D,20221101,000000,28.25,28.3899,28.16,28.28,27960,0
+VAMO.US,D,20221102,000000,28.31,28.31,28.0409,28.1936,15833,0
+VAMO.US,D,20221103,000000,27.94,29.01,27.94,28.45,83901,0
+VAMO.US,D,20221104,000000,28.87,29.21,28.75,28.77,66090,0
+VAMO.US,D,20221107,000000,29.06,29.19,28.9,29.1,61598,0
+VAMO.US,D,20221108,000000,29.17,29.17,28.77,28.99,36994,0
+VAMO.US,D,20221109,000000,28.73,28.78,28.28,28.34,20652,0
+VAMO.US,D,20221110,000000,29.14,29.14,28.01,28.01,46257,0
+VAMO.US,D,20221111,000000,28.1,28.4491,27.94,28.033,17195,0
+VAMO.US,D,20221114,000000,27.72,28.35,27.72,27.99,17857,0
+VAMO.US,D,20221115,000000,27.93,28.31,27.73,28.25,34577,0
+VAMO.US,D,20221116,000000,28.39,28.39,27.96,28,63219,0
+VAMO.US,D,20221117,000000,28.02,28.14,27.82,28.08,42357,0
+VAMO.US,D,20221118,000000,28.08,28.08,27.75,27.88,18593,0
+VAMO.US,D,20221121,000000,27.66,27.89,27.41,27.725,42306,0
+VAMO.US,D,20221122,000000,27.94,28.298,27.94,28.06,23350,0
+VAMO.US,D,20221123,000000,28.11,28.11,27.8811,27.96,15685,0
+VAMO.US,D,20221125,000000,28.04,28.1192,28.01,28.01,2270,0
+VAMO.US,D,20221128,000000,27.72,27.94,27.67,27.68,22186,0
+VAMO.US,D,20221129,000000,28.04,28.225,28.04,28.12,156558,0
+VAMO.US,D,20221130,000000,28.23,28.23,27.8,27.8,20794,0
+VAMO.US,D,20221201,000000,27.83,28.0501,27.53,27.75,52982,0
+VAMO.US,D,20221202,000000,27.88,27.96,27.84,27.87,43827,0
+VAMO.US,D,20221205,000000,27.935,28.1,27.26,27.33,28190,0
+VAMO.US,D,20221206,000000,27.4,27.55,27,27.48,33935,0
+VAMO.US,D,20221207,000000,27.25,28,27.25,27.545,61491,0
+VAMO.US,D,20221208,000000,27.75,27.75,27,27,35376,0
+VAMO.US,D,20221209,000000,27,27,26.63,26.7,41928,0
+VAMO.US,D,20221212,000000,26.65,26.93,26.58,26.81,36317,0
+VAMO.US,D,20221213,000000,26.41,27.03,26.41,26.7283,23642,0
+VAMO.US,D,20221214,000000,26.97,26.97,26.51,26.57,16846,0
+VAMO.US,D,20221215,000000,26.655,26.93,26.655,26.91,48475,0
+VAMO.US,D,20221216,000000,26.61,26.92,26.61,26.825,16797,0
+VAMO.US,D,20221219,000000,26.77,27.1094,26.77,26.93,23896,0
+VAMO.US,D,20221220,000000,26.88,27.3,26.88,27.2025,41511,0
+VAMO.US,D,20221221,000000,27.35,27.46,27.25,27.36,20427,0
+VAMO.US,D,20221222,000000,27.26,27.43,27.05,27.08,30092,0
+VAMO.US,D,20221223,000000,27.235,27.4774,27.19,27.4681,14051,0
+VAMO.US,D,20221227,000000,27.5,27.9,27.4614,27.9,10854,0
+VAMO.US,D,20221228,000000,27.51,27.51,27.05,27.23,36028,0
+VAMO.US,D,20221229,000000,27.13,27.17,27,27.04,21925,0
+VAMO.US,D,20221230,000000,27.07,27.285,27.07,27.21,31183,0
+VAMO.US,D,20230103,000000,27.29,27.29,26.56,26.59,39298,0
+VAMO.US,D,20230104,000000,26.71,26.77,26.59,26.6,225101,0
+VAMO.US,D,20230105,000000,26.47,26.9175,26.47,26.885,29499,0
+VAMO.US,D,20230106,000000,27.16,27.31,26.95,26.97,22193,0
+VAMO.US,D,20230109,000000,27.31,27.31,26.69,26.92,44066,0
+VAMO.US,D,20230110,000000,26.74,27.07,26.61,26.99,25109,0
+VAMO.US,D,20230111,000000,27,27,26.77,26.8,8083,0
+VAMO.US,D,20230112,000000,27.12,27.23,26.98,27,6982,0
+VAMO.US,D,20230113,000000,27.17,27.315,27.04,27.04,7713,0
+VAMO.US,D,20230117,000000,27.05,27.3,27.05,27.2482,7324,0
+VAMO.US,D,20230118,000000,27.65,27.65,27.03,27.03,38722,0
+VAMO.US,D,20230119,000000,27.06,27.38,26.8,27.38,19389,0
+VAMO.US,D,20230120,000000,27.2789,27.45,27.2789,27.36,7404,0
+VAMO.US,D,20230123,000000,27.52,27.52,27.2699,27.32,8526,0
+VAMO.US,D,20230124,000000,27.31,27.34,27.1795,27.29,9288,0
+VAMO.US,D,20230125,000000,27.21,27.7,27.21,27.4,13917,0
+VAMO.US,D,20230126,000000,27.43,27.57,27.27,27.52,11321,0
+VAMO.US,D,20230127,000000,27.55,27.56,27.28,27.29,9226,0
+VAMO.US,D,20230130,000000,27.25,27.3688,27.18,27.18,22234,0
+VAMO.US,D,20230131,000000,27.11,27.38,27.01,27.38,16934,0
+VAMO.US,D,20230201,000000,27.395,27.395,27,27.31,93099,0
+VAMO.US,D,20230202,000000,27.23,27.23,26.89,27.1,56770,0
+VAMO.US,D,20230203,000000,27,27.32,27,27.26,15002,0
+VAMO.US,D,20230206,000000,27.11,27.11,26.902,26.97,9439,0
+VAMO.US,D,20230207,000000,27,27.2,26.89,27.12,17192,0
+VAMO.US,D,20230208,000000,27.25,27.25,27.01,27.1139,10454,0
+VAMO.US,D,20230209,000000,27.02,27.035,26.8,26.8,11570,0
+VAMO.US,D,20230210,000000,27.12,27.45,27.07,27.45,17264,0
+VAMO.US,D,20230213,000000,27.29,27.39,27.29,27.34,6346,0
+VAMO.US,D,20230214,000000,27.19,27.585,27.14,27.54,27755,0
+VAMO.US,D,20230215,000000,27.26,27.44,27.16,27.36,5531,0
+VAMO.US,D,20230216,000000,27.15,27.66,27.15,27.59,16260,0
+VAMO.US,D,20230217,000000,27.26,27.5,27.26,27.34,11055,0
+VAMO.US,D,20230221,000000,27.4,27.4,26.81,26.83,14897,0
+VAMO.US,D,20230222,000000,26.96,27.0143,26.81,26.92,79186,0
+VAMO.US,D,20230223,000000,27.02,27.1097,26.9027,26.94,8379,0
+VAMO.US,D,20230224,000000,26.69,27.26,26.69,27.26,43143,0
+VAMO.US,D,20230227,000000,27.49,27.49,27.28,27.33,9178,0
+VAMO.US,D,20230228,000000,27.33,27.5,27.26,27.285,11369,0
+VAMO.US,D,20230301,000000,27.46,27.66,27.45,27.61,12006,0
+VAMO.US,D,20230302,000000,27.57,27.8499,27.55,27.63,15447,0
+VAMO.US,D,20230303,000000,27.61,27.9201,27.61,27.9,12586,0
+VAMO.US,D,20230306,000000,27.68,27.68,27.33,27.38,20740,0
+VAMO.US,D,20230307,000000,27.4244,27.43,27.2,27.34,16390,0
+VAMO.US,D,20230308,000000,27.29,27.415,27.0317,27.15,173388,0
+VAMO.US,D,20230309,000000,27.34,27.34,26.82,26.82,10238,0
+VAMO.US,D,20230310,000000,26.64,26.71,26.39,26.43,11466,0
+VAMO.US,D,20230313,000000,26,26.04,25.67,25.7031,33000,0
+VAMO.US,D,20230314,000000,26.18,26.18,25.64,25.69,15285,0
+VAMO.US,D,20230315,000000,25.09,25.2746,24.65,24.79,36677,0
+VAMO.US,D,20230316,000000,24.53,25.1,24.48,25.0378,57583,0
+VAMO.US,D,20230317,000000,24.7,24.7099,24.57,24.59,11901,0
+VAMO.US,D,20230320,000000,24.5,25.1908,24.5,24.93,1024159,0
+VAMO.US,D,20230321,000000,25.45,25.48,25.3,25.3,65779,0
+VAMO.US,D,20230322,000000,25.25,25.2711,25,25.03,5700,0
+VAMO.US,D,20230323,000000,24.885,24.96,24.48,24.51,16732,0
+VAMO.US,D,20230324,000000,24.2,24.6147,24.14,24.53,18193,0
+VAMO.US,D,20230327,000000,24.7305,24.9899,24.73,24.9278,3428,0
+VAMO.US,D,20230328,000000,25.0699,25.07,24.95,24.98,25980,0
+VAMO.US,D,20230329,000000,25.07,25.07,24.92,24.9948,5610,0
+VAMO.US,D,20230330,000000,25.03,25.12,24.8906,24.9425,710365,0
+VAMO.US,D,20230331,000000,25.038,25.12,25,25.11,18073,0
+VAMO.US,D,20230403,000000,25.21,25.3989,25.0901,25.3289,18433,0
+VAMO.US,D,20230404,000000,25.06,25.06,24.58,24.7254,13185,0
+VAMO.US,D,20230405,000000,24.56,24.785,24.56,24.7762,29809,0
+VAMO.US,D,20230406,000000,24.73,24.79,24.54,24.54,21897,0
+VAMO.US,D,20230410,000000,24.35,25.0683,24.35,24.86,10059,0
+VAMO.US,D,20230411,000000,25.12,25.28,25.11,25.16,25396,0
+VAMO.US,D,20230412,000000,25.17,25.22,25.0898,25.0898,4785,0
+VAMO.US,D,20230413,000000,25.05,25.18,25.02,25.0651,12650,0
+VAMO.US,D,20230414,000000,25.15,25.15,24.93,25.01,5670,0
+VAMO.US,D,20230417,000000,24.96,25.1155,24.95,25.05,18550,0
+VAMO.US,D,20230418,000000,25.12,25.16,25.07,25.16,9793,0
+VAMO.US,D,20230419,000000,24.99,25.207,24.99,25.1926,13723,0
+VAMO.US,D,20230420,000000,25,25.3093,25,25.16,14567,0
+VAMO.US,D,20230421,000000,24.99,25.04,24.93,24.9675,76342,0
+VAMO.US,D,20230424,000000,24.88,25.08,24.88,25.0798,92704,0
+VAMO.US,D,20230425,000000,24.885,24.885,24.62,24.6325,19400,0
+VAMO.US,D,20230426,000000,24.5601,24.58,24.33,24.37,10697,0
+VAMO.US,D,20230427,000000,24.43,24.53,24.35,24.5,17439,0
+VAMO.US,D,20230428,000000,24.62,24.6355,24.57,24.5958,3678,0
+VAMO.US,D,20230501,000000,24.6825,24.69,24.46,24.53,18195,0
+VAMO.US,D,20230502,000000,24.3323,24.3323,23.99,24.2843,70081,0
+VAMO.US,D,20230503,000000,24.33,24.46,24.1774,24.1774,4547,0
+VAMO.US,D,20230504,000000,23.92,24.002,23.81,23.8878,19836,0
+VAMO.US,D,20230505,000000,24.15,24.39,24.15,24.3316,5017,0
+VAMO.US,D,20230508,000000,24.54,24.5401,24.4101,24.4265,6829,0
+VAMO.US,D,20230509,000000,24.506,24.66,24.5,24.52,8802,0
+VAMO.US,D,20230510,000000,24.4499,24.56,24.35,24.4629,16465,0
+VAMO.US,D,20230511,000000,24.21,24.39,24.21,24.335,23230,0
+VAMO.US,D,20230512,000000,24.28,24.43,24.16,24.2101,25734,0
+VAMO.US,D,20230515,000000,24.27,24.43,24.27,24.3719,14034,0
+VAMO.US,D,20230516,000000,24.27,24.27,24.145,24.15,14075,0
+VAMO.US,D,20230517,000000,24.29,24.55,24.29,24.5,16927,0
+VAMO.US,D,20230518,000000,24.56,24.7,24.54,24.66,7967,0
+VAMO.US,D,20230519,000000,24.71,24.71,24.41,24.47,9142,0
+VAMO.US,D,20230522,000000,24.53,24.5801,24.5227,24.5227,1733,0
+VAMO.US,D,20230523,000000,24.33,24.67,24.33,24.54,19917,0
+VAMO.US,D,20230524,000000,24.5277,24.5724,24.46,24.4786,11240,0
+VAMO.US,D,20230525,000000,24.4944,24.4944,24.27,24.38,15277,0
+VAMO.US,D,20230526,000000,24.39,24.39,24.246,24.29,13448,0
+VAMO.US,D,20230530,000000,24.16,24.16,24.06,24.13,11691,0
+VAMO.US,D,20230531,000000,23.8587,23.8587,23.7599,23.7801,9883,0
+VAMO.US,D,20230601,000000,23.73,23.97,23.73,23.8535,3419,0
+VAMO.US,D,20230602,000000,24.3,24.61,24.19,24.61,8374,0
+VAMO.US,D,20230605,000000,24.55,24.55,24.2,24.3676,5876,0
+VAMO.US,D,20230606,000000,24.53,24.93,24.53,24.92,3557,0
+VAMO.US,D,20230607,000000,25,25.56,25,25.53,2696,0
+VAMO.US,D,20230608,000000,25.485,25.485,25.25,25.3501,4619,0
+VAMO.US,D,20230609,000000,25.11,25.43,25.11,25.2,12677,0
+VAMO.US,D,20230612,000000,25.095,25.2343,25.08,25.08,5905,0
+VAMO.US,D,20230613,000000,25.32,25.33,25.26,25.26,7811,0
+VAMO.US,D,20230614,000000,25.37,25.37,24.84,24.89,40746,0
+VAMO.US,D,20230615,000000,24.71,25.02,24.71,25.01,42963,0
+VAMO.US,D,20230616,000000,24.85,24.915,24.8,24.915,8426,0
+VAMO.US,D,20230620,000000,24.91,24.95,24.861,24.93,19927,0
+VAMO.US,D,20230621,000000,25.04,25.21,25.04,25.165,18890,0
+VAMO.US,D,20230622,000000,24.88,24.9,24.84,24.87,2014,0
+VAMO.US,D,20230623,000000,24.63,24.9001,24.63,24.78,7664,0
+VAMO.US,D,20230626,000000,24.73,25.165,24.73,25.03,10913,0
+VAMO.US,D,20230627,000000,25.35,25.35,25.188,25.3,3067,0
+VAMO.US,D,20230628,000000,25.305,25.4182,25.29,25.4182,1811,0
+VAMO.US,D,20230629,000000,25.4955,25.695,25.4955,25.695,6149,0
+VAMO.US,D,20230630,000000,25.7337,25.785,25.71,25.74,5550,0
+VAMO.US,D,20230703,000000,25.6,25.8074,25.6,25.7414,10492,0
+VAMO.US,D,20230705,000000,25.62,25.62,25.479,25.4849,4844,0
+VAMO.US,D,20230706,000000,25.23,25.3499,25.11,25.1855,7250,0
+VAMO.US,D,20230707,000000,25.14,25.64,24.575,25.43,9802,0
+VAMO.US,D,20230710,000000,25.6801,25.78,25.6801,25.78,2545,0
+VAMO.US,D,20230711,000000,26.17,26.17,25.96,25.9716,1940,0
+VAMO.US,D,20230712,000000,26,26.17,26,26.08,3540,0
+VAMO.US,D,20230713,000000,26.07,26.18,26.07,26.09,6358,0
+VAMO.US,D,20230714,000000,25.91,26.07,25.76,26,42639,0
+VAMO.US,D,20230717,000000,26.13,26.1912,26.016,26.1325,11379,0
+VAMO.US,D,20230718,000000,26.28,26.35,26.26,26.26,209330,0
+VAMO.US,D,20230719,000000,26.275,26.31,26.2602,26.3,1849,0
+VAMO.US,D,20230720,000000,26.07,26.1372,26.045,26.0772,5258,0
+VAMO.US,D,20230721,000000,26.03,26.1161,25.98,26,5218,0
+VAMO.US,D,20230724,000000,25.89,26.2,25.89,26.18,3585,0
+VAMO.US,D,20230725,000000,26.16,26.33,26.16,26.2,3232,0
+VAMO.US,D,20230726,000000,26.335,26.44,26.2315,26.25,3081,0
+VAMO.US,D,20230727,000000,26.3,26.3301,26.15,26.17,21345,0
+VAMO.US,D,20230728,000000,26.42,26.43,26.34,26.35,674,0
+VAMO.US,D,20230731,000000,26.38,26.5599,26.38,26.5599,2831,0
+VAMO.US,D,20230801,000000,26.52,26.62,26.5,26.62,2639,0
+VAMO.US,D,20230802,000000,26.8,26.8,26.52,26.57,8929,0
+VAMO.US,D,20230803,000000,26.49,26.496,26.38,26.42,30982,0
+VAMO.US,D,20230804,000000,26.62,26.62,26.51,26.52,9448,0
+VAMO.US,D,20230807,000000,26.655,26.75,26.65,26.67,4412,0
+VAMO.US,D,20230808,000000,26.53,26.77,26.53,26.69,4426,0
+VAMO.US,D,20230809,000000,26.701,26.92,26.701,26.81,17333,0
+VAMO.US,D,20230810,000000,26.948,26.948,26.57,26.65,5364,0
+VAMO.US,D,20230811,000000,26.83,26.83,26.74,26.81,3713,0
+VAMO.US,D,20230814,000000,26.7,26.72,26.6108,26.7149,4876,0
+VAMO.US,D,20230815,000000,26.69,26.69,26.53,26.63,7137,0
+VAMO.US,D,20230816,000000,26.58,26.58,26.35,26.35,4976,0
+VAMO.US,D,20230817,000000,26.67,26.67,26.1934,26.1934,6837,0
+VAMO.US,D,20230818,000000,26.34,26.47,26.3008,26.3008,3693,0
+VAMO.US,D,20230821,000000,26.38,26.38,26.18,26.2275,5966,0
+VAMO.US,D,20230822,000000,26.27,26.3315,26.27,26.3315,599,0
+VAMO.US,D,20230823,000000,26.34,26.39,26.3381,26.3381,3919,0
+VAMO.US,D,20230824,000000,26.3,26.3356,26.1713,26.1713,2693,0
+VAMO.US,D,20230825,000000,26.1299,26.2223,26.1299,26.2223,3140,0
+VAMO.US,D,20230828,000000,26.45,26.45,26.36,26.3643,2270,0
+VAMO.US,D,20230829,000000,26.19,26.49,26.19,26.4833,1767,0
+VAMO.US,D,20230830,000000,27,27,26.5446,26.5446,9979,0
+VAMO.US,D,20230831,000000,26.79,26.79,26.54,26.6229,4285,0
+VAMO.US,D,20230901,000000,26.8899,27.05,26.76,26.76,2489,0
+VAMO.US,D,20230905,000000,26.62,26.62,26.3593,26.3593,1977,0
+VAMO.US,D,20230906,000000,26.28,26.35,25.77,26.14,3264,0
+VAMO.US,D,20230907,000000,26.37,26.39,26.12,26.12,1444,0
+VAMO.US,D,20230908,000000,26.33,26.33,26.08,26.08,1877,0
+VAMO.US,D,20230911,000000,26.11,26.34,26.08,26.29,2519,0
+VAMO.US,D,20230912,000000,26.29,26.29,26.1596,26.1596,447,0
+VAMO.US,D,20230913,000000,26.01,26.01,25.86,25.938,1470,0
+VAMO.US,D,20230914,000000,26.4,26.46,26.1701,26.24,12675,0
+VAMO.US,D,20230915,000000,26.166,26.166,25.95,25.95,2270,0
+VAMO.US,D,20230918,000000,26.3423,26.3423,26,26.1198,2174,0
+VAMO.US,D,20230919,000000,26.0655,26.0681,26,26,6138,0
+VAMO.US,D,20230920,000000,26.06,26.42,25.9747,25.9747,1203,0
+VAMO.US,D,20230921,000000,25.92,26.25,25.86,26.0748,6688,0
+VAMO.US,D,20230922,000000,25.94,26.1875,25.84,26.1543,3306,0
+VAMO.US,D,20230925,000000,26.17,26.39,26.17,26.29,5270,0
+VAMO.US,D,20230926,000000,26.335,26.36,25.95,25.95,2308,0
+VAMO.US,D,20230927,000000,26.49,26.7037,26.49,26.7,11581,0
+VAMO.US,D,20230928,000000,26.85,26.85,26.7651,26.8275,2755,0
+VAMO.US,D,20230929,000000,26.815,26.815,26.63,26.6414,1690,0
+VAMO.US,D,20231002,000000,26.56,26.59,26.35,26.35,7349,0
+VAMO.US,D,20231003,000000,26.21,26.21,26.1184,26.1184,1416,0
+VAMO.US,D,20231004,000000,26.05,26.15,25.58,25.99,5629,0
+VAMO.US,D,20231005,000000,26.0782,26.15,26.04,26.15,447051,0
+VAMO.US,D,20231006,000000,26.1,26.605,26.026,26.605,4531,0
+VAMO.US,D,20231009,000000,26.03,26.28,26.03,26.27,1780,0
+VAMO.US,D,20231010,000000,26.32,26.458,26.32,26.39,2740,0
+VAMO.US,D,20231011,000000,26.36,26.42,26.2805,26.3663,3739,0
+VAMO.US,D,20231012,000000,25.99,25.99,25.8,25.8821,1468,0
+VAMO.US,D,20231013,000000,25.84,25.89,25.65,25.65,6471,0
+VAMO.US,D,20231016,000000,26,26.0599,25.98,26.0054,1524,0
+VAMO.US,D,20231017,000000,26.2,26.31,26.2,26.2775,2231,0
+VAMO.US,D,20231018,000000,26.01,26.05,25.96,25.9919,6812,0
+VAMO.US,D,20231019,000000,26.08,26.08,25.77,25.77,3369,0
+VAMO.US,D,20231020,000000,25.86,25.86,25.67,25.69,4303,0
+VAMO.US,D,20231023,000000,25.58,25.79,25.58,25.646,6911,0
+VAMO.US,D,20231024,000000,25.76,25.78,25.661,25.661,8439,0
+VAMO.US,D,20231025,000000,25.68,25.73,25.6,25.6758,8557,0
+VAMO.US,D,20231026,000000,26.05,26.05,26.0471,26.0471,863,0
+VAMO.US,D,20231027,000000,26.08,26.1,26,26.0977,1614,0
+VAMO.US,D,20231030,000000,26.23,26.28,25.96,26.0235,7090,0
+VAMO.US,D,20231031,000000,26.1209,26.1209,26.07,26.0768,965,0
+VAMO.US,D,20231101,000000,26.1864,26.29,26.07,26.24,6808,0
+VAMO.US,D,20231102,000000,26.265,26.52,26.2225,26.52,11258,0
+VAMO.US,D,20231103,000000,26.54,26.72,26.16,26.53,13408,0
+VAMO.US,D,20231106,000000,26.2602,26.2602,26.23,26.2528,2967,0
+VAMO.US,D,20231107,000000,26.0225,26.0225,25.8555,25.8555,3019,0
+VAMO.US,D,20231108,000000,25.93,25.93,25.8,25.8,9520,0
+VAMO.US,D,20231109,000000,25.895,25.895,25.71,25.73,7019,0
+VAMO.US,D,20231110,000000,25.874,25.874,25.78,25.8301,1174,0
+VAMO.US,D,20231113,000000,25.89,25.89,25.8,25.8048,5047,0
+VAMO.US,D,20231114,000000,26.26,26.47,26.26,26.4609,6852,0
+VAMO.US,D,20231115,000000,26.533,26.54,26.45,26.45,2845,0
+VAMO.US,D,20231116,000000,26.29,26.33,26.06,26.08,3157,0
+VAMO.US,D,20231117,000000,26.18,26.42,26.18,26.4176,3762,0
+VAMO.US,D,20231120,000000,26.61,26.61,26.31,26.3321,3759,0
+VAMO.US,D,20231121,000000,26.265,26.265,26.09,26.09,970,0
+VAMO.US,D,20231122,000000,26.191,26.2601,26.191,26.26,3026,0
+VAMO.US,D,20231124,000000,26.3595,26.3595,26.3237,26.3237,620,0
+VAMO.US,D,20231127,000000,26.21,26.38,26.21,26.3441,8352,0
+VAMO.US,D,20231128,000000,26.25,26.25,26.11,26.11,9098,0
+VAMO.US,D,20231129,000000,26.24,26.24,26.1993,26.1993,3586,0
+VAMO.US,D,20231130,000000,26.2971,26.4003,26.2971,26.35,3930,0
+VAMO.US,D,20231201,000000,26.44,26.81,26.44,26.81,13230,0
+VAMO.US,D,20231204,000000,26.9,27.05,26.89,27.03,14244,0
+VAMO.US,D,20231205,000000,26.8,26.9202,26.71,26.72,4397,0
+VAMO.US,D,20231206,000000,26.885,26.885,26.6375,26.6375,364,0
+VAMO.US,D,20231207,000000,26.655,26.7,26.55,26.7,7879,0
+VAMO.US,D,20231208,000000,26.73,26.9198,26.73,26.8507,1305,0
+VAMO.US,D,20231211,000000,26.7601,26.9398,26.7601,26.8773,13131,0
+VAMO.US,D,20231212,000000,26.76,26.7601,26.6542,26.6542,4476,0
+VAMO.US,D,20231213,000000,26.66,27.07,26.5109,27.0443,6994,0
+VAMO.US,D,20231214,000000,27.5,27.7234,27.5,27.7234,3615,0
+VAMO.US,D,20231215,000000,27.6979,27.73,27.67,27.67,1948,0
+VAMO.US,D,20231218,000000,27.89,27.8999,27.5647,27.5647,4762,0
+VAMO.US,D,20231219,000000,27.76,28.18,27.76,28.1547,2284,0
+VAMO.US,D,20231220,000000,28.21,28.425,27.98,27.98,5510,0
+VAMO.US,D,20231221,000000,28.3,28.3,28.2633,28.2633,587,0
+VAMO.US,D,20231222,000000,28.2642,28.38,28.2642,28.38,1942,0
+VAMO.US,D,20231226,000000,28.34,28.5107,28.34,28.5107,827,0
+VAMO.US,D,20231227,000000,28.26,28.69,28.26,28.5703,5184,0
+VAMO.US,D,20231228,000000,28.59,28.59,28.43,28.46,987,0
+VAMO.US,D,20231229,000000,28.28,28.31,28.25,28.3,3562,0
+VAMO.US,D,20240102,000000,28.5,28.5,28.21,28.2359,3713,0
+VAMO.US,D,20240103,000000,27.92,28.154,27.88,27.9854,1702,0
+VAMO.US,D,20240104,000000,28.04,28.1,27.95,27.995,1615,0
+VAMO.US,D,20240105,000000,28.0813,28.1,27.9903,28.0016,2670,0
+VAMO.US,D,20240108,000000,27.975,28.1,27.92,28.1,7456,0
+VAMO.US,D,20240109,000000,27.79,27.93,27.78,27.9121,6741,0
+VAMO.US,D,20240110,000000,27.8612,27.9397,27.79,27.9159,2007,0
+VAMO.US,D,20240111,000000,27.8,27.9408,27.765,27.9408,531,0
+VAMO.US,D,20240112,000000,27.85,27.8894,27.85,27.8894,1330,0
+VAMO.US,D,20240116,000000,27.77,27.77,27.61,27.6684,3477,0
+VAMO.US,D,20240117,000000,27.6242,27.69,27.6242,27.6738,1144,0
+VAMO.US,D,20240118,000000,27.67,27.84,27.67,27.8,29528,0
+VAMO.US,D,20240119,000000,27.8771,27.8918,27.8771,27.8918,412,0
+VAMO.US,D,20240122,000000,29.27,29.27,28.15,28.3361,5667,0
+VAMO.US,D,20240123,000000,27.99,28.015,27.9447,27.9543,588,0
+VAMO.US,D,20240124,000000,27.72,27.7374,27.72,27.7374,323,0
+VAMO.US,D,20240125,000000,27.8304,27.8516,27.74,27.8516,11099,0
+VAMO.US,D,20240126,000000,28.0047,28.09,28,28.0443,1471,0
+VAMO.US,D,20240129,000000,28.01,28.2007,28.01,28.2007,1460,0
+VAMO.US,D,20240130,000000,28.1629,28.3776,28.1629,28.3776,2432,0
+VAMO.US,D,20240131,000000,28.41,28.45,28.07,28.1003,1867,0
+VAMO.US,D,20240201,000000,28.26,28.26,27.8817,28.1361,1967,0
+VAMO.US,D,20240202,000000,27.97,27.97,27.89,27.9081,3528,0
+VAMO.US,D,20240205,000000,27.5242,27.71,27.5242,27.7,3416,0
+VAMO.US,D,20240206,000000,27.7413,27.7413,27.59,27.5998,2009,0
+VAMO.US,D,20240207,000000,27.55,27.6519,27.55,27.6519,1057,0
+VAMO.US,D,20240208,000000,27.7583,27.9994,27.7583,27.9994,4733,0
+VAMO.US,D,20240209,000000,28.1,28.1666,28.1,28.1666,901,0
+VAMO.US,D,20240212,000000,28.3617,28.6101,28.3617,28.585,997,0
+VAMO.US,D,20240213,000000,28.04,28.2,27.92,28.0583,3088,0
+VAMO.US,D,20240214,000000,28.3144,28.3144,28.3144,28.3144,498,0
+VAMO.US,D,20240215,000000,28.38,28.68,28.38,28.6166,4554,0
+VAMO.US,D,20240216,000000,28.39,28.391,28.3187,28.3187,1861,0
+VAMO.US,D,20240220,000000,28.037,28.14,28.037,28.0611,4721,0
+VAMO.US,D,20240221,000000,28.1,28.1,28.07,28.07,803,0
+VAMO.US,D,20240222,000000,28.28,28.28,28,28,22933,0
+VAMO.US,D,20240223,000000,28.1,28.28,28.095,28.2284,9918,0
+VAMO.US,D,20240226,000000,28.5,28.5444,28.5,28.5444,754,0
+VAMO.US,D,20240227,000000,28.63,28.79,28.6186,28.6848,3530,0
+VAMO.US,D,20240228,000000,28.5995,28.65,28.5779,28.5779,2836,0
+VAMO.US,D,20240229,000000,28.89,28.89,28.8827,28.8827,413,0
+VAMO.US,D,20240301,000000,28.9379,28.9839,28.9379,28.9839,1829,0
+VAMO.US,D,20240304,000000,29.08,29.08,28.7692,28.7692,5957,0
+VAMO.US,D,20240305,000000,28.83,28.88,28.7358,28.7358,1400,0
+VAMO.US,D,20240306,000000,28.77,28.77,28.76,28.76,1581,0
+VAMO.US,D,20240307,000000,28.9,28.91,28.8593,28.8593,852,0
+VAMO.US,D,20240308,000000,28.8482,28.8482,28.8482,28.8482,258,0
+VAMO.US,D,20240311,000000,28.48,28.684,28.48,28.684,2011,0
+VAMO.US,D,20240312,000000,28.639,28.639,28.5401,28.5914,3361,0
+VAMO.US,D,20240313,000000,28.75,28.88,28.72,28.7367,10984,0
+VAMO.US,D,20240314,000000,28.45,28.45,28.3299,28.3702,1762,0
+VAMO.US,D,20240315,000000,28.53,28.5815,28.53,28.5815,3803,0
+VAMO.US,D,20240318,000000,28.8,28.8,28.5016,28.5398,5620,0
+VAMO.US,D,20240319,000000,28.66,28.8148,28.66,28.8148,837,0
+VAMO.US,D,20240320,000000,28.84,29.2,28.84,29.2,7010,0
+VAMO.US,D,20240321,000000,29.27,29.4898,29.27,29.4572,852,0
+VAMO.US,D,20240322,000000,29.2951,29.3,29.27,29.2766,3006,0
+VAMO.US,D,20240325,000000,29.35,29.5207,29.32,29.32,1630,0
+VAMO.US,D,20240326,000000,29.379,29.45,29.3367,29.3367,4057,0
+VAMO.US,D,20240327,000000,29.66,29.6661,29.5617,29.6661,1478,0
+VAMO.US,D,20240328,000000,29.775,29.96,29.775,29.8693,2374,0
+VAMO.US,D,20240401,000000,29.75,29.8101,29.69,29.7489,5629,0
+VAMO.US,D,20240402,000000,29.49,29.49,29.23,29.3,8480,0
+VAMO.US,D,20240403,000000,29.1,29.65,29.1,29.57,29279,0
+VAMO.US,D,20240404,000000,29.63,29.6416,29.3,29.4262,5408,0
+VAMO.US,D,20240405,000000,29.54,29.5598,29.54,29.5598,415,0
+VAMO.US,D,20240408,000000,29.79,29.868,29.57,29.5785,3771,0
+VAMO.US,D,20240409,000000,29.6,29.6,29.425,29.425,881,0
+VAMO.US,D,20240410,000000,28.89,29.26,28.89,28.9655,2648,0
+VAMO.US,D,20240411,000000,28.9876,29.03,28.96,28.9927,3868,0
+VAMO.US,D,20240412,000000,28.94,28.94,28.8,28.8559,2766,0
+VAMO.US,D,20240415,000000,28.894,28.894,28.8142,28.8142,1804,0
+VAMO.US,D,20240416,000000,28.45,28.77,28.45,28.77,10691,0
+VAMO.US,D,20240417,000000,28.64,28.7,28.5851,28.5851,2218,0
+VAMO.US,D,20240418,000000,28.7513,28.7513,28.5465,28.5465,3699,0
+VAMO.US,D,20240419,000000,28.6513,28.6513,28.6513,28.6513,298,0
+VAMO.US,D,20240422,000000,28.87,28.96,28.775,28.8698,4508,0
+VAMO.US,D,20240423,000000,29.1857,29.2408,29.16,29.2408,5358,0
+VAMO.US,D,20240424,000000,29.23,29.29,29.08,29.1427,3056,0
+VAMO.US,D,20240425,000000,28.91,29.23,28.81,29.1782,3163,0
+VAMO.US,D,20240426,000000,29.2268,29.2268,29.08,29.0817,1068,0
+VAMO.US,D,20240429,000000,29.18,29.22,29.1403,29.1773,3567,0
+VAMO.US,D,20240430,000000,28.8,28.82,28.7043,28.7043,3002,0
+VAMO.US,D,20240501,000000,28.6,28.96,28.57,28.7123,3376,0
+VAMO.US,D,20240502,000000,28.92,29.03,28.92,29.0228,3774,0
+VAMO.US,D,20240503,000000,29.22,29.25,29.2,29.2041,1370,0
+VAMO.US,D,20240506,000000,29.35,29.35,29.3353,29.3353,1080,0
+VAMO.US,D,20240507,000000,29.41,29.41,29.3307,29.3307,410,0
+VAMO.US,D,20240508,000000,29.27,29.3,29.17,29.2668,1865,0
+VAMO.US,D,20240509,000000,29.38,29.55,29.33,29.5321,7864,0
+VAMO.US,D,20240510,000000,29.3351,29.39,29.3351,29.3754,2545,0
+VAMO.US,D,20240513,000000,29.39,29.39,29.3213,29.3213,878,0
+VAMO.US,D,20240514,000000,29.5,29.5,29.38,29.38,11878,0
+VAMO.US,D,20240515,000000,29.53,29.62,29.5001,29.5595,2001,0
+VAMO.US,D,20240516,000000,29.47,29.5,29.3553,29.3553,1269,0
+VAMO.US,D,20240517,000000,29.1,29.43,29.1,29.35,2837,0
+VAMO.US,D,20240520,000000,29.3277,29.48,29.3277,29.4156,2052,0
+VAMO.US,D,20240521,000000,29.3835,29.3893,29.36,29.3893,2397,0
+VAMO.US,D,20240522,000000,29.26,29.26,28.96,29.0473,1281,0
+VAMO.US,D,20240523,000000,28.87,28.885,28.78,28.885,2243,0
+VAMO.US,D,20240524,000000,28.63,29.1028,28.63,29.1028,416,0
+VAMO.US,D,20240528,000000,29.25,29.25,29.0457,29.0457,1473,0
+VAMO.US,D,20240529,000000,29,29,28.76,28.7836,3836,0
+VAMO.US,D,20240530,000000,29.2,29.2,29.2,29.2,842,0
+VAMO.US,D,20240531,000000,29.445,29.445,29.3,29.4334,5480,0
+VAMO.US,D,20240603,000000,30.03,30.03,29.3899,29.3899,8135,0
+VAMO.US,D,20240604,000000,29.17,29.17,28.63,28.6656,2639,0
+VAMO.US,D,20240605,000000,28.706,28.91,28.706,28.8684,535,0
+VAMO.US,D,20240606,000000,28.67,28.6951,28.66,28.6601,1463,0
+VAMO.US,D,20240607,000000,28.425,28.4252,28.405,28.4252,401,0
+VAMO.US,D,20240610,000000,28.38,28.4521,28.38,28.4521,1750,0
+VAMO.US,D,20240611,000000,28.1473,28.2,28.125,28.125,4370,0
+VAMO.US,D,20240612,000000,28.3357,28.3357,28.3357,28.3357,167,0
+VAMO.US,D,20240613,000000,28.0498,28.137,28,28.137,2305,0
+VAMO.US,D,20240614,000000,27.7757,27.7757,27.7405,27.7621,2652,0
+VAMO.US,D,20240617,000000,27.5,27.8521,27.5,27.8521,4965,0
+VAMO.US,D,20240618,000000,27.8447,27.98,27.8447,27.85,354152,0
+VAMO.US,D,20240620,000000,27.59,27.87,27.59,27.62,5111,0
+VAMO.US,D,20240621,000000,27.62,27.7563,27.62,27.7563,985,0
+VAMO.US,D,20240624,000000,27.91,27.9967,27.91,27.9634,7562,0
+VAMO.US,D,20240625,000000,27.55,27.635,27.55,27.635,1557,0
+VAMO.US,D,20240626,000000,27.54,27.54,27.48,27.5388,1922,0
+VAMO.US,D,20240627,000000,27.56,27.56,27.41,27.5062,3070,0
+VAMO.US,D,20240628,000000,27.65,27.6616,27.54,27.6616,2677,0
+VAMO.US,D,20240701,000000,27.865,27.865,27.5639,27.6501,10499,0
+VAMO.US,D,20240702,000000,27.655,27.66,27.57,27.5961,4061,0
+VAMO.US,D,20240703,000000,27.64,27.6537,27.64,27.6537,428,0
+VAMO.US,D,20240705,000000,27.47,27.48,27.16,27.17,7642,0
+VAMO.US,D,20240708,000000,27.23,27.54,27.23,27.28,19530,0
+VAMO.US,D,20240709,000000,27.26,27.3401,27.1661,27.1661,2595,0
+VAMO.US,D,20240710,000000,27.24,27.3398,27.24,27.3398,4054,0
+VAMO.US,D,20240711,000000,28.09,28.1981,28.09,28.1981,960,0
+VAMO.US,D,20240712,000000,28.34,28.5,28.34,28.3921,7286,0
+VAMO.US,D,20240715,000000,28.67,28.8167,28.67,28.6945,2148,0
+VAMO.US,D,20240716,000000,29,29.3907,29,29.3907,5789,0
+VAMO.US,D,20240717,000000,29.37,29.56,29.2,29.21,4615,0
+VAMO.US,D,20240718,000000,29.39,29.46,29.1344,29.1344,1297,0
+VAMO.US,D,20240719,000000,29.0677,29.0677,29.0677,29.0677,56,0
+VAMO.US,D,20240722,000000,29.19,29.2757,29.07,29.2757,1983,0
+VAMO.US,D,20240723,000000,29.33,29.5067,29.33,29.5067,1270,0
+VAMO.US,D,20240724,000000,29.17,29.6701,29.17,29.2557,7244,0
+VAMO.US,D,20240725,000000,29.42,29.6632,29.42,29.6632,367,0
+VAMO.US,D,20240726,000000,30.07,30.0747,29.93,30.0747,2176,0
+VAMO.US,D,20240729,000000,29.92,29.99,29.895,29.96,2223,0
+VAMO.US,D,20240730,000000,30.125,30.1902,30.125,30.1902,935,0
+VAMO.US,D,20240731,000000,30.35,30.44,30.2404,30.2404,6854,0
+VAMO.US,D,20240801,000000,29.84,29.84,29.43,29.57,12713,0
+VAMO.US,D,20240802,000000,29.03,29.03,28.62,28.6757,5664,0
+VAMO.US,D,20240805,000000,27.82,28.33,27.691,28.2907,5917,0
+VAMO.US,D,20240806,000000,28.51,28.539,28.45,28.4957,1171,0
+VAMO.US,D,20240807,000000,28.3064,28.3064,28.3064,28.3064,337,0
+VAMO.US,D,20240808,000000,28.53,28.57,28.53,28.5678,990,0
+VAMO.US,D,20240809,000000,28.53,28.5403,28.505,28.505,5792,0
+VAMO.US,D,20240812,000000,28.52,28.53,28.32,28.3817,6506,0
+VAMO.US,D,20240813,000000,28.3601,28.59,28.3601,28.46,8910,0
+VAMO.US,D,20240814,000000,28.37,28.3891,28.37,28.3891,1431,0
+VAMO.US,D,20240815,000000,28.595,28.81,28.595,28.6,2031,0
+VAMO.US,D,20240816,000000,28.21,28.7,28.21,28.666,2666,0
+VAMO.US,D,20240819,000000,28.7601,28.86,28.7601,28.7693,1114,0
+VAMO.US,D,20240820,000000,28.74,28.74,28.4693,28.4693,1146,0
+VAMO.US,D,20240821,000000,28.8374,28.8374,28.8374,28.8374,511,0
+VAMO.US,D,20240822,000000,28.825,28.8797,28.804,28.804,4788,0
+VAMO.US,D,20240823,000000,29.46,29.49,29.4,29.4301,2705,0
+VAMO.US,D,20240826,000000,29.48,29.48,29.3718,29.3718,631,0
+VAMO.US,D,20240827,000000,29.24,29.2438,29.19,29.2438,1501,0
+VAMO.US,D,20240828,000000,29.145,29.378,29.145,29.2748,3717,0
+VAMO.US,D,20240829,000000,29.3,29.4501,29.11,29.4275,2715,0
+VAMO.US,D,20240830,000000,29.64,29.64,29.36,29.5206,391,0
+VAMO.US,D,20240903,000000,29.35,29.35,28.8641,28.8641,3585,0
+VAMO.US,D,20240904,000000,28.72,28.88,28.72,28.7489,3216,0
+VAMO.US,D,20240905,000000,28.53,28.67,28.53,28.64,3549,0
+VAMO.US,D,20240906,000000,28.7,28.7,28.42,28.4554,2839,0
+VAMO.US,D,20240909,000000,28.4554,28.52,28.3785,28.3785,913,0
+VAMO.US,D,20240910,000000,28.07,28.07,28.07,28.07,327,0
+VAMO.US,D,20240911,000000,27.8,28.0778,27.8,28.0778,1832,0
+VAMO.US,D,20240912,000000,28.33,28.34,28.3069,28.3069,2792,0
+VAMO.US,D,20240913,000000,28.81,28.9,28.81,28.875,1322,0
+VAMO.US,D,20240916,000000,29.09,29.09,28.91,29.0606,1191,0
+VAMO.US,D,20240917,000000,29.2,29.3,29.2,29.2902,4987,0
+VAMO.US,D,20240918,000000,29.26,29.515,29.26,29.375,4643,0
+VAMO.US,D,20240919,000000,30.02,30.02,29.58,29.7598,5752,0
+VAMO.US,D,20240920,000000,29.5016,29.5016,29.5016,29.5016,74,0
+VAMO.US,D,20240923,000000,27.15,29.65,27.15,29.5925,5672,0
+VAMO.US,D,20240924,000000,29.72,29.74,29.4907,29.4907,1578,0
+VAMO.US,D,20240925,000000,29.38,29.38,29.17,29.2238,6104,0
+VAMO.US,D,20240926,000000,29.3743,29.4,29.3009,29.3009,2889,0
+VAMO.US,D,20240927,000000,29.48,29.5872,29.48,29.5872,422,0
+VAMO.US,D,20240930,000000,29.5108,29.6866,29.41,29.6866,2491,0
+VAMO.US,D,20241001,000000,29.42,29.5901,29.42,29.5869,3198,0
+VAMO.US,D,20241002,000000,29.585,29.67,29.52,29.5593,4529,0
+VAMO.US,D,20241003,000000,29.8,29.8,29.494,29.494,810,0
+VAMO.US,D,20241004,000000,29.78,29.78,29.7717,29.7717,441,0
+VAMO.US,D,20241007,000000,29.4843,29.6643,29.4843,29.6643,811,0
+VAMO.US,D,20241008,000000,29.75,29.75,29.5909,29.5909,1075,0
+VAMO.US,D,20241009,000000,29.7115,29.7115,29.5401,29.6002,1179,0
+VAMO.US,D,20241010,000000,29.435,29.4398,29.37,29.4398,3034,0
+VAMO.US,D,20241011,000000,29.71,29.8335,29.71,29.8335,522,0
+VAMO.US,D,20241014,000000,29.82,29.9737,29.82,29.9737,449,0
+VAMO.US,D,20241015,000000,30,30.2701,30,30.0768,1403,0
+VAMO.US,D,20241016,000000,30.53,30.54,30.5139,30.5139,424,0
+VAMO.US,D,20241017,000000,30.4444,30.4444,30.3485,30.3485,1914,0
+VAMO.US,D,20241018,000000,30.271,30.271,30.271,30.271,303,0
+VAMO.US,D,20241021,000000,29.94,29.9471,29.8806,29.8806,1607,0
+VAMO.US,D,20241022,000000,29.59,29.59,29.59,29.59,449,0
+VAMO.US,D,20241023,000000,29.62,29.63,29.54,29.6,2102,0
+VAMO.US,D,20241024,000000,29.69,29.75,29.6608,29.7298,30209,0
+VAMO.US,D,20241025,000000,29.66,29.66,29.389,29.389,4306,0
+VAMO.US,D,20241028,000000,29.59,29.7134,29.59,29.7134,4365,0
+VAMO.US,D,20241029,000000,29.3,29.57,29.3,29.57,651,0
+VAMO.US,D,20241030,000000,29.56,29.8999,29.56,29.7468,1445,0
+VAMO.US,D,20241031,000000,29.73,29.74,29.655,29.655,542,0
+VAMO.US,D,20241101,000000,29.9,29.9,29.51,29.51,1598,0
+VAMO.US,D,20241104,000000,29.86,29.93,29.7389,29.7389,917,0
+VAMO.US,D,20241105,000000,29.99,30.2514,29.99,30.2514,4966,0
+VAMO.US,D,20241106,000000,31.25,31.6275,31.04,31.6275,3821,0
+VAMO.US,D,20241107,000000,31.4,31.7,31.4,31.4125,5411,0
+VAMO.US,D,20241108,000000,31.6297,31.6297,31.6297,31.6297,337,0
+VAMO.US,D,20241111,000000,31.9,32.12,31.9,32.01,1751,0
+VAMO.US,D,20241112,000000,31.86,31.86,31.5,31.547,23029,0
+VAMO.US,D,20241113,000000,31.6929,31.6929,31.2178,31.2178,3440,0
+VAMO.US,D,20241114,000000,31.105,31.18,30.99,31.1065,20000,0
+VAMO.US,D,20241115,000000,31.11,31.1699,31.07,31.1572,11025,0
+VAMO.US,D,20241118,000000,31.33,31.4,31.28,31.2915,1907,0
+VAMO.US,D,20241119,000000,31.3482,31.35,31.332388,31.35,728,0
+VAMO.US,D,20241120,000000,31.5399,31.5399,31.3763,31.3763,1540,0
+VAMO.US,D,20241121,000000,31.63,31.85,31.63,31.7802,2604,0
+VAMO.US,D,20241122,000000,31.99,32.0999,31.87,32.0999,1060,0
+VAMO.US,D,20241125,000000,32.4688,32.72,32.4688,32.572,2293,0
+VAMO.US,D,20241126,000000,32.26,32.3663,32.24,32.3593,1517,0
+VAMO.US,D,20241127,000000,32.295,32.3187,32.21,32.222,3737,0
+VAMO.US,D,20241129,000000,32.65,32.65,32.22,32.255,3512,0
+VAMO.US,D,20241202,000000,32.63,32.63,32.14,32.1873,3034,0
+VAMO.US,D,20241203,000000,32.275,32.39,32.03,32.1143,5761,0
+VAMO.US,D,20241204,000000,31.94,31.9695,31.8,31.942,27100,0
+VAMO.US,D,20241205,000000,31.85,31.8699,31.71,31.71,5536,0
+VAMO.US,D,20241206,000000,31.75,31.75,31.4021,31.53,2799,0
+VAMO.US,D,20241209,000000,31.235,31.4,31.1722,31.1722,1728,0
+VAMO.US,D,20241210,000000,31.16,31.16,30.8982,30.8982,2005,0
+VAMO.US,D,20241211,000000,30.97,31.085,30.97,31.0726,1419,0
+VAMO.US,D,20241212,000000,30.99,30.99,30.8868,30.8868,936,0
+VAMO.US,D,20241213,000000,30.77,30.77,30.67,30.7359,2903,0
+VAMO.US,D,20241216,000000,30.88,30.88,30.72,30.7316,855,0
+VAMO.US,D,20241218,000000,30.319,30.319,29.53,29.6099,2015,0
+VAMO.US,D,20241219,000000,29.58,29.71,29.5201,29.6106,1522,0
+VAMO.US,D,20241220,000000,29.76,30,29.76,29.7891,1713,0
+VAMO.US,D,20241223,000000,29.68,29.77,29.68,29.7495,737,0
+VAMO.US,D,20241224,000000,29.705,29.8455,29.705,29.8455,667,0
+VAMO.US,D,20241226,000000,29.8355,29.977,29.73,29.977,1815,0
+VAMO.US,D,20241230,000000,29.61,29.7487,29.45,29.7487,2624,0
+VAMO.US,D,20241231,000000,29.8,29.8,29.7696,29.7696,1876,0
+VAMO.US,D,20250102,000000,29.9,29.9,29.8608,29.8608,936,0
+VAMO.US,D,20250103,000000,29.865,30.11,29.865,30.0769,2367,0
+VAMO.US,D,20250106,000000,30.13,30.16,29.9736,29.9736,1126,0
+VAMO.US,D,20250107,000000,29.82,29.8291,29.82,29.8291,398,0
+VAMO.US,D,20250108,000000,29.6701,29.8949,29.6701,29.8949,60241,0
+VAMO.US,D,20250110,000000,29.66,29.71,29.57,29.6438,3765,0
+VAMO.US,D,20250113,000000,29.708,29.8517,29.6438,29.8517,5184,0
+VAMO.US,D,20250114,000000,30.28,30.4114,30.28,30.4114,2036,0
+VAMO.US,D,20250116,000000,30.76,30.832,30.76,30.832,330,0
+VAMO.US,D,20250117,000000,30.882,30.9605,30.71,30.8091,3061,0
+VAMO.US,D,20250121,000000,31.0374,31.139,31.0374,31.1247,1489,0
+VAMO.US,D,20250122,000000,31.06,31.1,31.01,31.043,1113,0
+VAMO.US,D,20250123,000000,31.1,31.1,30.975,30.975,1780,0
+VAMO.US,D,20250124,000000,30.81,30.99,30.81,30.909,1076,0
+VAMO.US,D,20250127,000000,30.71,30.71,30.5145,30.5145,1873,0
+VAMO.US,D,20250128,000000,30.385,30.385,30.26,30.3701,1266,0
+VAMO.US,D,20250129,000000,30.51,30.55,30.39,30.4824,6977,0
+VAMO.US,D,20250130,000000,30.75,30.88,30.737,30.737,2634,0
+VAMO.US,D,20250131,000000,30.66,30.66,30.441,30.441,338,0
+VAMO.US,D,20250203,000000,29.95,30.265,29.95,30.1785,1621,0
+VAMO.US,D,20250204,000000,30.31,30.3245,30.2599,30.2599,531,0
+VAMO.US,D,20250205,000000,30.42,30.49,30.32,30.4868,31840,0
+VAMO.US,D,20250206,000000,30.505,30.6,30.36,30.4775,3594,0
+VAMO.US,D,20250207,000000,30.23,30.32,30.23,30.2934,1888,0
+VAMO.US,D,20250210,000000,30.17,30.36,30.15,30.2596,4018,0
+VAMO.US,D,20250211,000000,30.21,30.215,30.21,30.215,908,0
+VAMO.US,D,20250212,000000,30.05,30.06,30.0211,30.0211,531,0
+VAMO.US,D,20250213,000000,30.04,30.2316,30.04,30.2316,638,0
+VAMO.US,D,20250214,000000,30.3618,30.39,30.36,30.3608,1250,0
+VAMO.US,D,20250218,000000,30.28,30.2863,30.275,30.2863,702,0
+VAMO.US,D,20250220,000000,29.8701,29.8701,29.73,29.8616,2484,0
+VAMO.US,D,20250221,000000,29.26,29.3023,29.21,29.3023,1783,0
+VAMO.US,D,20250224,000000,29.31,29.32,29.31,29.32,316,0
+VAMO.US,D,20250225,000000,29.225,29.3323,29.1033,29.3323,1421,0
+VAMO.US,D,20250226,000000,29.55,29.55,29.38,29.4321,1269,0
+VAMO.US,D,20250227,000000,29.412,29.412,29.31,29.3381,2707,0
+VAMO.US,D,20250228,000000,29.4639,29.4764,29.4324,29.4764,877,0
+VAMO.US,D,20250303,000000,29.45,29.527,29.0682,29.0682,2110,0
+VAMO.US,D,20250304,000000,28.701,28.82,28.6283,28.82,2158,0
+VAMO.US,D,20250305,000000,28.9648,28.9946,28.84,28.9946,686,0
+VAMO.US,D,20250307,000000,28.5918,28.855,28.5918,28.855,1683,0
+VAMO.US,D,20250310,000000,28.7,28.832,28.7,28.74,2824,0
+VAMO.US,D,20250311,000000,28.982,29.0281,28.92,29.0281,1953,0
+VAMO.US,D,20250312,000000,28.9857,29.0891,28.9447,28.9447,1016,0
+VAMO.US,D,20250313,000000,28.84,28.84,28.7,28.7597,759,0
+VAMO.US,D,20250314,000000,28.8386,29.0198,28.8386,29.0198,768,0
+VAMO.US,D,20250317,000000,29.19,29.19,29.1266,29.1266,582,0
+VAMO.US,D,20250318,000000,29.24,29.24,29.18,29.2062,904,0
+VAMO.US,D,20250320,000000,29.15,29.1501,29.1329,29.1329,466,0
+VAMO.US,D,20250321,000000,31.63,31.63,26.67,30.0206,4770,0
+VAMO.US,D,20250324,000000,29.2,29.3421,29.2,29.3421,2225,0
+VAMO.US,D,20250325,000000,29.28,29.28,29.28,29.28,571,0
+VAMO.US,D,20250326,000000,29.33,29.3799,29.33,29.3594,536,0
+VAMO.US,D,20250327,000000,29.21,29.2101,29.12,29.181,3167,0
+VAMO.US,D,20250328,000000,29.1,29.23,29.1,29.2178,998,0
+VAMO.US,D,20250331,000000,29.12,29.18,29.12,29.1481,632,0
+VAMO.US,D,20250401,000000,28.84,29.226,28.5,29.1912,7268,0
+VAMO.US,D,20250402,000000,29.4424,29.4836,29.4424,29.4836,712,0
+VAMO.US,D,20250403,000000,28.83,28.979,28.83,28.946,2533,0
+VAMO.US,D,20250404,000000,28.4535,28.9919,28.4535,28.9919,3276,0
+VAMO.US,D,20250407,000000,29.0084,29.02,28.96,28.9933,1205,0
+VAMO.US,D,20250408,000000,29,29.02,28.995,28.995,605,0
+VAMO.US,D,20250409,000000,28.98,29.19,28.98,29.0066,3529,0
+VAMO.US,D,20250410,000000,28.68,28.91,28.68,28.7625,2391,0
+VAMO.US,D,20250411,000000,28.53,28.66,28.4,28.6258,2530,0
+VAMO.US,D,20250415,000000,28.835,28.93,28.8165,28.8545,963,0
+VAMO.US,D,20250416,000000,28.9301,29.15,28.9,29.0981,3273,0
+VAMO.US,D,20250417,000000,29.1502,29.1502,29.145,29.145,495,0
+VAMO.US,D,20250421,000000,29.05,29.21,28.93,28.93,1990,0
+VAMO.US,D,20250422,000000,28.9607,29.1366,28.91,29.1366,787,0
+VAMO.US,D,20250423,000000,29.4,29.5699,28.96,28.96,38264,0
+VAMO.US,D,20250424,000000,29.16,29.3,29.14,29.1439,8354,0
+VAMO.US,D,20250425,000000,29.01,29.01,28.93,28.96,4355,0
+VAMO.US,D,20250428,000000,29.0924,29.0924,29.06,29.0643,2384,0
+VAMO.US,D,20250429,000000,28.9915,29.1,28.9915,29.0793,6150,0
+VAMO.US,D,20250430,000000,28.93,28.94,28.71,28.8983,2530,0
+VAMO.US,D,20250501,000000,28.94,28.94,28.82,28.9025,1729,0
+VAMO.US,D,20250502,000000,29.24,29.31,29.24,29.2925,1237,0
+VAMO.US,D,20250505,000000,29.291,29.38,29.291,29.3384,1190,0
+VAMO.US,D,20250506,000000,29.35,29.49,29.35,29.4676,2737,0
+VAMO.US,D,20250507,000000,29.68,29.68,29.4746,29.4746,1380,0
+VAMO.US,D,20250508,000000,29.57,29.7223,29.57,29.7223,583,0
+VAMO.US,D,20250509,000000,29.7911,29.8,29.76,29.79,8985,0
+VAMO.US,D,20250512,000000,30.11,30.17,29.8721,29.8721,1163,0
+VAMO.US,D,20250513,000000,29.93,30.088,29.91,30.088,1617,0
+VAMO.US,D,20250514,000000,29.98,30.11,29.886,29.886,2173,0
+VAMO.US,D,20250515,000000,29.8687,29.894,29.81,29.82,2208,0
+VAMO.US,D,20250516,000000,29.8,30.02,29.8,30.02,1068,0
+VAMO.US,D,20250519,000000,29.8309,29.9048,29.82,29.9048,1016,0
+VAMO.US,D,20250520,000000,29.955,29.955,29.79,29.857,1311,0
+VAMO.US,D,20250521,000000,29.47,29.47,29.4428,29.4428,574,0
+VAMO.US,D,20250522,000000,29.49,29.49,29.4844,29.4844,480,0
+VAMO.US,D,20250523,000000,29.5186,29.59,29.48,29.5066,1707,0
+VAMO.US,D,20250527,000000,29.48,29.89,29.47,29.8695,3823,0
+VAMO.US,D,20250528,000000,29.795,29.85,29.6901,29.7398,3065,0
+VAMO.US,D,20250529,000000,29.5807,29.7448,29.5807,29.7448,641,0
+VAMO.US,D,20250530,000000,29.71,29.83,29.66,29.7848,11663,0
+VAMO.US,D,20250602,000000,29.79,29.8005,29.785,29.8005,644,0
+VAMO.US,D,20250603,000000,29.93,29.99,29.905,29.9531,1292,0
+VAMO.US,D,20250604,000000,29.81,29.91,29.7854,29.7854,564,0
+VAMO.US,D,20250605,000000,30.04,30.05,29.93,29.9689,1593,0
+VAMO.US,D,20250606,000000,30.11,30.2316,30.11,30.2316,875,0
+VAMO.US,D,20250609,000000,30.165,30.17,29.99,30.05,12393,0
+VAMO.US,D,20250610,000000,29.9415,29.95,29.9,29.9098,1980,0
+VAMO.US,D,20250611,000000,30.02,30.11,29.9357,29.9357,4083,0
+VAMO.US,D,20250612,000000,29.84,29.84,29.795,29.8228,1041,0
+VAMO.US,D,20250613,000000,29.74,29.74,29.5314,29.5314,2307,0
+VAMO.US,D,20250616,000000,29.755,29.79,29.6801,29.743,911,0
+VAMO.US,D,20250617,000000,29.75,29.75,29.5708,29.5708,1840,0
+VAMO.US,D,20250618,000000,29.76,29.76,29.6405,29.6405,1489,0
+VAMO.US,D,20250620,000000,29.8099,29.8099,29.55,29.5636,2438,0
+VAMO.US,D,20250623,000000,29.49,29.8504,29.49,29.8504,1498,0
+VAMO.US,D,20250624,000000,30.129,30.129,29.97,29.97,2537,0
+VAMO.US,D,20250625,000000,29.9127,29.9127,29.7098,29.7098,2012,0
+VAMO.US,D,20250626,000000,29.83,30.0636,29.83,30.0636,462,0
+VAMO.US,D,20250627,000000,30.03,30.1686,30.03,30.1686,588,0
+VAMO.US,D,20250630,000000,30.16,30.23,30.16,30.2092,1044,0
+VAMO.US,D,20250701,000000,30.2552,30.42,30.23,30.2885,1289,0
+VAMO.US,D,20250702,000000,30.3899,30.4579,30.34,30.4579,1107,0
+VAMO.US,D,20250703,000000,30.6,30.6351,30.6,30.6351,376,0
+VAMO.US,D,20250708,000000,30.52,30.54,30.4706,30.4706,1046,0
+VAMO.US,D,20250709,000000,30.3948,30.5238,30.3948,30.5238,1075,0
+VAMO.US,D,20250710,000000,30.691,30.691,30.6241,30.6817,348,0
+VAMO.US,D,20250711,000000,30.52,30.52,30.49,30.4988,6012,0
+VAMO.US,D,20250714,000000,30.6,30.7218,30.6,30.7218,3438,0
+VAMO.US,D,20250715,000000,30.5,30.5,30.391,30.391,412,0
+VAMO.US,D,20250716,000000,30.47,30.6192,30.47,30.5501,11281,0
+VAMO.US,D,20250717,000000,30.75,30.75,30.62,30.6933,2528,0
+VAMO.US,D,20250718,000000,30.65,30.8,30.63,30.6306,3966,0
+VAMO.US,D,20250721,000000,30.52,30.65,30.4694,30.4694,4247,0
+VAMO.US,D,20250722,000000,30.24,30.5138,30.24,30.5138,4024,0
+VAMO.US,D,20250723,000000,30.81,30.8945,30.79,30.8945,896,0
+VAMO.US,D,20250724,000000,30.57,30.57,30.4718,30.4718,2275,0
+VAMO.US,D,20250725,000000,30.54,30.73,30.5,30.6424,1480,0
+VAMO.US,D,20250728,000000,30.675,30.675,30.5608,30.6203,3341,0
+VAMO.US,D,20250729,000000,30.63,30.63,30.5886,30.5886,1509,0
+VAMO.US,D,20250730,000000,30.68,30.68,30.39,30.4484,1133,0
+VAMO.US,D,20250731,000000,30.57,30.5985,30.57,30.5985,821,0
+VAMO.US,D,20250801,000000,30.34,30.34,30.3026,30.3026,478,0
+VAMO.US,D,20250804,000000,30.48,30.58,30.48,30.58,616,0
+VAMO.US,D,20250805,000000,30.7332,30.8348,30.7332,30.8348,723,0
+VAMO.US,D,20250811,000000,30.95,30.95,30.928,30.928,989,0
+VAMO.US,D,20250812,000000,31.27,31.485,31.2643,31.4711,1402,0
+VAMO.US,D,20250813,000000,31.5745,31.75,31.5355,31.75,2296,0
+VAMO.US,D,20250814,000000,31.504,31.504,31.43,31.483,550,0
+VAMO.US,D,20250815,000000,31.4,31.43,31.3388,31.3945,2752,0
+VAMO.US,D,20250818,000000,31.37,31.49,31.37,31.49,4408,0
+VAMO.US,D,20250819,000000,31.56,31.56,31.3943,31.3943,718,0
+VAMO.US,D,20250820,000000,31.27,31.4263,31.27,31.4263,451,0
+VAMO.US,D,20250821,000000,31.4589,31.5497,31.4589,31.5497,2752,0
+VAMO.US,D,20250822,000000,31.9,32.1611,31.9,32.1456,1389,0
+VAMO.US,D,20250825,000000,32.23,32.28,32.05,32.1983,1557,0
+VAMO.US,D,20250826,000000,32.21,32.37,32.21,32.3126,2012,0
+VAMO.US,D,20250827,000000,32.51,32.57,32.46,32.47,184148,0
+VAMO.US,D,20250828,000000,32.53,32.53,32.51,32.5157,1392,0
+VAMO.US,D,20250902,000000,32.34,32.3998,32.27,32.3998,2790,0
+VAMO.US,D,20250903,000000,32.47,32.47,32.2644,32.3197,1179,0
+VAMO.US,D,20250904,000000,32.486,32.56,32.47,32.5517,2849,0
+VAMO.US,D,20250908,000000,32.6,32.7821,32.6,32.7821,2395,0
+VAMO.US,D,20250909,000000,32.62,32.6708,32.605,32.6708,2399,0
+VAMO.US,D,20250910,000000,32.68,32.68,32.6196,32.6448,1766,0
+VAMO.US,D,20250911,000000,33.05,33.1877,32.17,33.1877,5674,0
+VAMO.US,D,20250915,000000,32.99,33.0995,32.93,32.9453,3022,0
+VAMO.US,D,20250916,000000,32.65,32.7303,32.64,32.7303,2353,0
+VAMO.US,D,20250917,000000,32.855,32.88,32.8296,32.8296,2107,0
+VAMO.US,D,20250918,000000,33.055,33.2806,33.055,33.2806,3069,0
+VAMO.US,D,20250919,000000,33.38,33.389,33.24,33.2428,1797,0
+VAMO.US,D,20250922,000000,33.29,33.3734,33.2193,33.3677,2124,0
+VAMO.US,D,20250923,000000,33.625,33.625,33.4813,33.4813,1524,0
+VAMO.US,D,20250924,000000,33.49,33.49,33.4169,33.4169,786,0
+VAMO.US,D,20250925,000000,33.26,33.26,33.1905,33.2356,3774,0
+VAMO.US,D,20250926,000000,33.49,33.58,33.045,33.5041,18446,0
+VAMO.US,D,20250929,000000,33.6,33.6,33.48,33.59,2556,0
+VAMO.US,D,20250930,000000,33.3038,33.39,33.3038,33.39,2285,0
+VAMO.US,D,20251001,000000,33.43,33.43,33.3449,33.3449,1322,0
+VAMO.US,D,20251002,000000,33.28,33.45,33.24,33.4289,6240,0
+VAMO.US,D,20251003,000000,33.5501,33.5501,33.4191,33.4191,924,0
+VAMO.US,D,20251006,000000,33.59,33.59,33.39,33.39,1638,0
+VAMO.US,D,20251007,000000,33.08,33.1499,33.07,33.1479,4791,0
+VAMO.US,D,20251008,000000,33.24,33.2899,33.17,33.2291,3308,0
+VAMO.US,D,20251009,000000,33.072,33.1756,33.072,33.1756,514,0
+VAMO.US,D,20251010,000000,33.02,33.0256,32.8288,32.8288,834,0
+VAMO.US,D,20251013,000000,33.21,33.21,33.0816,33.2,1193,0
+VAMO.US,D,20251014,000000,33.12,33.68,32.7,33.68,93422,0
+VAMO.US,D,20251015,000000,33.8144,33.8144,33.53,33.6614,982,0
+VAMO.US,D,20251016,000000,33.5007,33.77,33.0429,33.0429,5183,0
+VAMO.US,D,20251020,000000,33.06,33.17,33,33.1457,5522,0
+VAMO.US,D,20251021,000000,30.04,33.29,30.04,33.2098,5262,0
+VAMO.US,D,20251022,000000,33.13,33.17,33,33.1499,2391,0
+VAMO.US,D,20251023,000000,33.29,33.48,33.29,33.399,959,0
+VAMO.US,D,20251024,000000,33.67,33.69,33.6278,33.6278,747,0
+VAMO.US,D,20251027,000000,33.65,33.81,33.5,33.51,3968,0
+VAMO.US,D,20251028,000000,33.34,33.4,33.235,33.235,3663,0
+VAMO.US,D,20251029,000000,33.08,33.09,32.7933,32.7933,1594,0
+VAMO.US,D,20251030,000000,32.97,33.18,32.82,32.8642,942,0
+VAMO.US,D,20251031,000000,32.76,32.76,32.7186,32.7186,1493,0
+VAMO.US,D,20251103,000000,32.81,32.8272,32.74,32.8272,1065,0
+VAMO.US,D,20251104,000000,32.7952,32.82,32.7285,32.7285,919,0
+VAMO.US,D,20251105,000000,32.89,33.187,32.89,33.187,435,0
+VAMO.US,D,20251106,000000,33.09,33.09,32.7978,32.7978,880,0
+VAMO.US,D,20251107,000000,32.8631,32.9756,32.8631,32.9756,797,0
+VAMO.US,D,20251111,000000,33.045,33.085,33.0357,33.0357,1073,0
+VAMO.US,D,20251112,000000,33.2525,33.2525,33.1242,33.1385,2790,0
+VAMO.US,D,20251113,000000,32.619,32.619,32.56,32.6031,5117,0
+VAMO.US,D,20251114,000000,32.65,32.67,32.65,32.67,1143,0
+VAMO.US,D,20251117,000000,32.44,32.44,32.05,32.0501,1926,0
+VAMO.US,D,20251118,000000,32.41,32.52,32.4099,32.4202,2759,0
+VAMO.US,D,20251119,000000,32.52,32.52,32.45,32.45,4474,0
+VAMO.US,D,20251120,000000,32.285,32.37,32.27,32.27,77923,0
+VAMO.US,D,20251121,000000,32.01,32.8,32.01,32.7196,7283,0
+VAMO.US,D,20251124,000000,32.79,32.9,32.72,32.9,2647,0
+VAMO.US,D,20251126,000000,33.7199,33.74,33.6229,33.6229,2058,0
+VAMO.US,D,20251128,000000,33.58,33.72,33.58,33.685,327,0
+VAMO.US,D,20251201,000000,33.6648,33.67,33.47,33.5048,946,0
+VAMO.US,D,20251202,000000,33.43,33.57,33.43,33.4689,1307,0
+VAMO.US,D,20251203,000000,33.62,33.7206,33.49,33.7206,1131,0
+VAMO.US,D,20251204,000000,33.705,33.9,33.705,33.8625,2169,0
+VAMO.US,D,20251205,000000,33.9,33.9,33.7757,33.7757,888,0
+VAMO.US,D,20251208,000000,33.85,33.85,33.7618,33.7618,567,0
+VAMO.US,D,20251209,000000,33.89,34.11,33.89,34.0057,3254,0
+VAMO.US,D,20251210,000000,34.0601,34.3214,34.06,34.3214,828,0
+VAMO.US,D,20251212,000000,34.7615,34.79,34.7018,34.7018,643,0
+VAMO.US,D,20251216,000000,34.43,34.4444,34.43,34.4444,362,0
+VAMO.US,D,20251217,000000,34.6,34.608,34.2301,34.2449,3628,0
+VAMO.US,D,20251218,000000,34.4,34.43,34.3514,34.3514,3388,0
+VAMO.US,D,20251219,000000,34.6,34.6,34.39,34.5725,2219,0
+VAMO.US,D,20251222,000000,34.9,34.93,34.731,34.731,1161,0
+VAMO.US,D,20251223,000000,34.7,34.7,34.5823,34.5823,1994,0
+VAMO.US,D,20251226,000000,34.64,34.64,34.43,34.555,1019,0
+VAMO.US,D,20251229,000000,34.47,34.48,34.4101,34.4101,1705,0
+VAMO.US,D,20251230,000000,34.43,34.43,34.35,34.35,1934,0
+VAMO.US,D,20251231,000000,34.17,34.17,34.136,34.136,3214,0
+VAMO.US,D,20260102,000000,34.1,34.4418,34.1,34.4418,1495,0
+VAMO.US,D,20260105,000000,34.78,35.07,34.605,34.9022,3385,0
+VAMO.US,D,20260106,000000,34.8,35.0752,34.8,35.0752,682,0
+VAMO.US,D,20260107,000000,34.92,34.93,34.79,34.8988,1654,0
+VAMO.US,D,20260108,000000,35.22,35.35,35.13,35.3282,1603,0
+VAMO.US,D,20260109,000000,35.42,35.46,35.32,35.3257,1017,0
+VAMO.US,D,20260112,000000,35.15,35.28,35.15,35.2493,3101,0
+VAMO.US,D,20260113,000000,35.37,35.5,35.2568,35.2568,1769,0
+VAMO.US,D,20260114,000000,35.51,35.58,35.4283,35.4283,2593,0
+VAMO.US,D,20260115,000000,35.695,35.79,35.695,35.7496,10704,0
+VAMO.US,D,20260116,000000,35.82,35.82,35.51,35.51,5109,0
+VAMO.US,D,20260120,000000,35.3,35.59,35.13,35.339,13301,0
+VAMO.US,D,20260121,000000,35.75,35.8474,35.68,35.8474,4147,0
+VAMO.US,D,20260122,000000,35.88,36.085,35.8263,35.8263,2297,0
+VAMO.US,D,20260123,000000,35.57,36,35.41,35.44,23840,0
+VAMO.US,D,20260126,000000,35.2,35.3,35.2,35.27,1202,0
+VAMO.US,D,20260127,000000,35.1818,35.31,35.1247,35.28,4369,0
+VAMO.US,D,20260128,000000,35.25,35.27,35.1806,35.1806,3191,0
+VAMO.US,D,20260129,000000,35.25,35.4699,35.25,35.43,46040,0
+VAMO.US,D,20260130,000000,35.12,35.12,34.69,35.09,2853,0
+VAMO.US,D,20260202,000000,35.3187,35.43,34.89,35.3591,1505,0
+VAMO.US,D,20260203,000000,35.67,35.6765,35.51,35.6765,551,0
+VAMO.US,D,20260204,000000,35.68,35.68,35.54,35.59,4157,0
+VAMO.US,D,20260205,000000,35.4694,35.5192,35.27,35.3307,41288,0
+VAMO.US,D,20260206,000000,36.168,36.24,36.1,36.14,5028,0
+VAMO.US,D,20260209,000000,36.2,36.34,36.1825,36.1825,3457,0
+VAMO.US,D,20260210,000000,36.04,36.04,35.9401,35.992,5964,0
+VAMO.US,D,20260211,000000,36.02,36.25,36.01,36.2106,5254,0
+VAMO.US,D,20260212,000000,35.612,35.7397,35.49,35.69,8158,0
+VAMO.US,D,20260213,000000,36.035,36.0572,35.99,36.0572,2177,0
+VAMO.US,D,20260217,000000,36.09,36.14,36.04,36.0589,2580,0
+VAMO.US,D,20260218,000000,36.34,36.34,36.33,36.33,2766,0
diff --git a/daily/us/nyse etfs/2/vb.us.txt b/daily/us/nyse etfs/2/vb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82fb9d6591811280bd93a9bba54bdaadc9587728
--- /dev/null
+++ b/daily/us/nyse etfs/2/vb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VB.US,D,20050225,000000,45.9901,46.7229,45.9901,46.7229,7591.9011932701,0
+VB.US,D,20050228,000000,46.6475,46.7477,46.2274,46.5203,12923.756448931,0
+VB.US,D,20050301,000000,46.6475,46.8908,46.5481,46.86,118451.98875587,0
+VB.US,D,20050302,000000,46.5719,47.0277,46.5719,46.8242,5926.0741073496,0
+VB.US,D,20050303,000000,47.0466,47.0466,46.5293,46.8152,9251.6853756141,0
+VB.US,D,20050304,000000,47.0466,47.3902,47.0466,47.3405,7705.7092106274,0
+VB.US,D,20050307,000000,47.3137,47.6016,47.3137,47.4258,2965.051354867,0
+VB.US,D,20050308,000000,47.4328,47.4328,47.0793,47.0793,4983.3811494163,0
+VB.US,D,20050309,000000,46.9146,46.9414,46.5203,46.5203,8657.4665239254,0
+VB.US,D,20050310,000000,46.4687,46.5025,46.1133,46.2006,38301.937169018,0
+VB.US,D,20050311,000000,46.3952,46.4042,46.1748,46.1748,5217.0400877075,0
+VB.US,D,20050314,000000,46.3694,46.4508,46.292,46.292,5097.1891667737,0
+VB.US,D,20050315,000000,46.7318,46.7318,46.301,46.301,3557.2559053635,0
+VB.US,D,20050316,000000,46.2374,46.2374,45.9236,45.9554,9723.0318545807,0
+VB.US,D,20050317,000000,46.1391,46.2672,46.0041,46.2672,1659.784182344,0
+VB.US,D,20050318,000000,46.1063,46.1063,45.736,45.8452,6995.6680403892,0
+VB.US,D,20050321,000000,45.9812,45.9812,45.8452,45.8879,3082.8879746086,0
+VB.US,D,20050322,000000,45.9812,46.2006,45.5573,45.5573,4983.3811494163,0
+VB.US,D,20050323,000000,45.4729,45.5175,45.2127,45.3318,270103.68976099,0
+VB.US,D,20050324,000000,45.3318,45.6774,45.3318,45.5573,16835.529364115,0
+VB.US,D,20050328,000000,45.5573,45.6694,45.315,45.5851,6282.6054183628,0
+VB.US,D,20050329,000000,45.3477,45.6436,44.7152,44.7152,9844.8970767067,0
+VB.US,D,20050330,000000,44.7997,45.3656,44.7997,45.3656,8774.295993071,0
+VB.US,D,20050331,000000,45.3825,45.4093,45.2494,45.3477,186154.66612572,0
+VB.US,D,20050401,000000,45.8014,45.9643,45.1532,45.2912,4031.6238361184,0
+VB.US,D,20050404,000000,45.2654,45.4977,44.9367,45.4977,2726.3566635954,0
+VB.US,D,20050405,000000,45.4252,45.5175,45.3318,45.4331,783516.83482479,0
+VB.US,D,20050406,000000,45.6436,45.8879,45.6099,45.6347,4267.2970756017,0
+VB.US,D,20050407,000000,45.5761,45.8372,45.4807,45.8372,4983.3811494163,0
+VB.US,D,20050408,000000,45.8194,45.8194,45.2226,45.2405,381917.54893807,0
+VB.US,D,20050411,000000,45.3726,45.3726,45.0191,45.1263,14585.554932467,0
+VB.US,D,20050412,000000,44.9695,45.3726,44.6398,45.3726,3791.9219942507,0
+VB.US,D,20050413,000000,45.2494,45.2494,44.7689,44.7689,1067.5796318475,0
+VB.US,D,20050414,000000,44.7758,44.7758,44.1106,44.1106,8774.295993071,0
+VB.US,D,20050415,000000,43.8295,44.0342,43.1753,43.2309,9844.8970767067,0
+VB.US,D,20050418,000000,43.3838,43.5516,43.0452,43.5516,21224.691661844,0
+VB.US,D,20050419,000000,43.8207,44.1334,43.8207,44.1106,15296.603253301,0
+VB.US,D,20050420,000000,44.2446,44.2446,43.7403,43.7789,15174.738031176,0
+VB.US,D,20050421,000000,43.9984,44.5028,43.8545,44.472,13518.982451216,0
+VB.US,D,20050422,000000,44.2526,44.2526,43.8365,43.8365,6522.3072602304,0
+VB.US,D,20050425,000000,44.1424,44.3975,44.1036,44.1503,8416.7575314617,0
+VB.US,D,20050426,000000,44.2754,44.4651,43.8545,43.9825,7351.1922008064,0
+VB.US,D,20050427,000000,43.6856,44.0262,43.3579,44.0262,9488.3657656935,0
+VB.US,D,20050428,000000,43.6012,43.6012,43.0621,43.1395,15414.439873043,0
+VB.US,D,20050429,000000,43.1495,43.3758,42.5726,43.3758,4390.1694483237,0
+VB.US,D,20050502,000000,43.4761,43.6102,43.351,43.5754,3791.9219942507,0
+VB.US,D,20050503,000000,43.7035,43.8803,43.4761,43.486,10671.76771609,0
+VB.US,D,20050504,000000,43.77,44.3081,43.6936,44.3081,7705.7092106274,0
+VB.US,D,20050505,000000,44.2446,44.5624,44.1244,44.2923,7111.4903589387,0
+VB.US,D,20050506,000000,44.622,44.622,44.3171,44.476,6282.6054183628,0
+VB.US,D,20050509,000000,44.476,44.7917,44.3787,44.6974,6282.6054183628,0
+VB.US,D,20050510,000000,44.6308,44.6308,44.2526,44.334,4509.0132186615,0
+VB.US,D,20050511,000000,44.5544,44.5544,44.1662,44.4491,3199.7174437542,0
+VB.US,D,20050512,000000,44.607,44.607,43.8137,43.8545,6404.4706404888,0
+VB.US,D,20050513,000000,43.9378,44.0073,43.4582,43.6102,5573.5713987207,0
+VB.US,D,20050516,000000,43.5854,44.2278,43.5854,44.2278,2965.051354867,0
+VB.US,D,20050517,000000,44.19,44.5385,43.9984,44.5286,7351.1922008064,0
+VB.US,D,20050518,000000,44.742,45.3656,44.742,45.3318,21341.521130989,0
+VB.US,D,20050519,000000,45.3904,45.6019,45.3904,45.5761,29996.973353722,0
+VB.US,D,20050520,000000,45.4977,45.5503,45.315,45.5175,11857.183967679,0
+VB.US,D,20050523,000000,45.6019,45.9643,45.6019,45.7846,23597.538466214,0
+VB.US,D,20050524,000000,45.7846,45.7846,45.6099,45.6774,9129.8201534881,0
+VB.US,D,20050525,000000,45.4807,45.4977,45.2127,45.308,10315.236405077,0
+VB.US,D,20050526,000000,45.4807,45.863,45.4807,45.8194,5453.7204777869,0
+VB.US,D,20050527,000000,45.9812,46.1063,45.7668,46.0229,12095.878658951,0
+VB.US,D,20050531,000000,46.1063,46.2096,45.9465,46.0557,31302.240526245,0
+VB.US,D,20050601,000000,46.0557,46.5719,46.0557,46.4042,18022.959916897,0
+VB.US,D,20050602,000000,46.4687,46.6295,46.3784,46.6067,12095.878658951,0
+VB.US,D,20050603,000000,46.6563,46.6563,46.2185,46.282,14108.165549924,0
+VB.US,D,20050606,000000,46.3784,46.5719,46.1838,46.5561,16719.707045566,0
+VB.US,D,20050607,000000,46.6812,47.0883,46.5889,46.6385,9844.8970767067,0
+VB.US,D,20050608,000000,46.8242,46.8242,46.3694,46.3694,4743.6793075487,0
+VB.US,D,20050609,000000,46.3446,46.7745,46.2185,46.7745,20275.955800334,0
+VB.US,D,20050610,000000,46.7745,46.86,46.7388,46.7904,2487.6619723238,0
+VB.US,D,20050613,000000,46.9572,47.1617,46.7904,46.984,29876.115282192,0
+VB.US,D,20050614,000000,47.0188,47.2631,47.0188,47.2442,6048.9464800717,0
+VB.US,D,20050615,000000,47.4964,47.5302,47.1449,47.416,7468.0216699519,0
+VB.US,D,20050616,000000,47.4596,47.8776,47.4596,47.8677,10315.236405077,0
+VB.US,D,20050617,000000,48.2589,48.2589,47.8935,48.0048,15296.603253301,0
+VB.US,D,20050620,000000,47.8439,47.972,47.7417,47.9531,8298.92091172,0
+VB.US,D,20050621,000000,47.9194,47.9968,47.7685,47.7943,5217.0400877075,0
+VB.US,D,20050622,000000,48.1209,48.1209,47.7009,47.9442,5097.1891667737,0
+VB.US,D,20050623,000000,47.8528,47.9194,47.3494,47.3752,10789.604335832,0
+VB.US,D,20050624,000000,47.2442,47.2442,46.714,46.7745,17904.116146559,0
+VB.US,D,20050627,000000,46.7745,46.9056,46.6891,46.8908,17433.776818189,0
+VB.US,D,20050628,000000,47.0883,47.6433,47.0883,47.6433,81577.183981492,0
+VB.US,D,20050629,000000,47.7685,47.8359,47.6781,47.7943,12451.402819368,0
+VB.US,D,20050630,000000,47.9531,47.9531,47.5629,47.5629,3082.8879746086,0
+VB.US,D,20050701,000000,47.8359,47.9263,47.6523,47.9263,3557.2559053635,0
+VB.US,D,20050705,000000,47.963,48.4515,47.8776,48.392,3199.7174437542,0
+VB.US,D,20050706,000000,48.5448,48.6282,48.2499,48.2758,9844.8970767067,0
+VB.US,D,20050707,000000,47.8856,48.3165,47.7595,48.3165,13042.600219269,0
+VB.US,D,20050708,000000,48.5032,49.2886,48.4515,49.2886,14228.016470858,0
+VB.US,D,20050711,000000,49.3789,49.8426,49.3601,49.785,61658.766642768,0
+VB.US,D,20050712,000000,49.8426,50.0461,49.5844,49.8148,87741.952780114,0
+VB.US,D,20050713,000000,49.8664,49.8664,49.5755,49.6172,39957.692748979,0
+VB.US,D,20050714,000000,50.062,50.062,49.231,49.3601,9723.0318545807,0
+VB.US,D,20050715,000000,49.2042,49.4961,49.0602,49.4375,17548.591986142,0
+VB.US,D,20050718,000000,49.4881,49.4881,49.1336,49.1336,13162.451140203,0
+VB.US,D,20050719,000000,49.1506,49.8327,49.1506,49.785,82169.388531989,0
+VB.US,D,20050720,000000,49.7502,50.3927,49.641,50.3927,5453.7204777869,0
+VB.US,D,20050721,000000,50.2468,50.2814,49.5755,49.6668,36642.152986675,0
+VB.US,D,20050722,000000,49.8426,50.3053,49.7344,50.3053,4983.3811494163,0
+VB.US,D,20050725,000000,50.3758,50.4195,49.8923,49.9777,12804.912678594,0
+VB.US,D,20050726,000000,50.0888,50.2378,49.8833,50.1633,8657.4665239254,0
+VB.US,D,20050727,000000,50.2636,50.2636,49.8247,50.2308,105055.87867736,0
+VB.US,D,20050728,000000,50.3847,50.8384,50.2636,50.754,6995.6680403892,0
+VB.US,D,20050729,000000,50.899,51.0073,50.5287,50.6091,11265.986567779,0
+VB.US,D,20050801,000000,50.908,50.9983,50.761,50.8236,9366.5005435675,0
+VB.US,D,20050802,000000,51.1195,51.1999,50.9616,51.0937,11618.489276408,0
+VB.US,D,20050803,000000,51.1115,51.1463,50.908,50.9546,8657.4665239254,0
+VB.US,D,20050804,000000,50.8146,50.8146,50.2636,50.3122,10555.945397541,0
+VB.US,D,20050805,000000,50.1882,50.1882,49.3967,49.641,19445.056558566,0
+VB.US,D,20050808,000000,49.7592,49.7681,49.2488,49.3124,8416.7575314617,0
+VB.US,D,20050809,000000,49.4881,49.5408,49.3124,49.4723,11735.318745554,0
+VB.US,D,20050810,000000,49.7274,49.9597,49.1594,49.3421,50750.318536598,0
+VB.US,D,20050811,000000,49.4633,49.8327,49.4465,49.8327,6404.4706404888,0
+VB.US,D,20050812,000000,49.6828,49.6828,49.1248,49.5408,16124.481043281,0
+VB.US,D,20050815,000000,49.4723,49.9519,49.2886,49.7989,20158.119180592,0
+VB.US,D,20050816,000000,49.5924,49.5924,49.0522,49.0522,8537.6156029916,0
+VB.US,D,20050817,000000,49.0433,49.2568,48.8626,49.1754,18971.695778407,0
+VB.US,D,20050818,000000,48.518,48.9073,48.518,48.7743,37471.03792725,0
+VB.US,D,20050819,000000,48.951,49.0433,48.8387,48.9659,14463.689710341,0
+VB.US,D,20050822,000000,49.0731,49.2399,48.8567,49.091,140505.56535828,0
+VB.US,D,20050823,000000,49.2886,49.2886,48.8626,49.083,8298.92091172,0
+VB.US,D,20050824,000000,49.0522,49.5239,48.7971,49.0185,54900.786143054,0
+VB.US,D,20050825,000000,49.1336,49.2965,49.0096,49.1436,28221.366852828,0
+VB.US,D,20050826,000000,49.1754,49.1754,48.6044,48.6541,14228.016470858,0
+VB.US,D,20050829,000000,48.5032,48.9758,48.3017,48.9758,46122.461547599,0
+VB.US,D,20050830,000000,48.8904,48.9847,48.6779,48.9589,20275.955800334,0
+VB.US,D,20050831,000000,48.8477,49.641,48.8477,49.641,11265.986567779,0
+VB.US,D,20050901,000000,49.9777,50.1077,49.7502,50.0223,7236.3770328529,0
+VB.US,D,20050902,000000,50.0888,50.0888,49.4802,49.4802,13162.451140203,0
+VB.US,D,20050906,000000,49.9439,50.2536,49.9101,50.2536,20985.996970572,0
+VB.US,D,20050907,000000,50.3311,50.5455,50.2218,50.4929,61536.901420642,0
+VB.US,D,20050908,000000,50.4264,50.4264,50.1077,50.2636,6877.8314206476,0
+VB.US,D,20050909,000000,50.2726,50.6339,50.2726,50.6339,5692.4151690584,0
+VB.US,D,20050912,000000,50.5843,50.908,50.5099,50.7203,15533.283643381,0
+VB.US,D,20050913,000000,50.5674,50.5923,50.3122,50.4026,8896.161215197,0
+VB.US,D,20050914,000000,50.3847,50.3927,49.8664,49.9439,6404.4706404888,0
+VB.US,D,20050915,000000,50.0799,50.0988,49.7989,49.8525,6282.6054183628,0
+VB.US,D,20050916,000000,49.9369,50.2726,49.9369,50.1395,12567.225137918,0
+VB.US,D,20050919,000000,50.2636,50.2636,49.9191,49.9191,19680.729798048,0
+VB.US,D,20050920,000000,50.1882,50.2308,49.3421,49.4375,11735.318745554,0
+VB.US,D,20050921,000000,49.2727,49.2886,48.7385,48.7385,16597.84182344,0
+VB.US,D,20050922,000000,48.5706,48.8567,48.2669,48.8567,16480.005203698,0
+VB.US,D,20050923,000000,48.5528,49.1853,48.5448,49.1853,8416.7575314617,0
+VB.US,D,20050926,000000,49.4633,49.6341,49.2568,49.4375,13754.655690699,0
+VB.US,D,20050927,000000,49.4723,49.5497,49.0185,49.3521,51936.741938783,0
+VB.US,D,20050928,000000,49.5139,49.5139,49.0096,49.2727,15060.930013818,0
+VB.US,D,20050929,000000,49.2886,49.9101,49.1078,49.9101,45650.107918036,0
+VB.US,D,20050930,000000,49.9865,50.198,49.8247,50.0988,14108.165549924,0
+VB.US,D,20051003,000000,50.485,50.6002,50.2636,50.3569,25137.471727624,0
+VB.US,D,20051004,000000,50.5585,50.5843,49.9279,49.9279,13280.287759944,0
+VB.US,D,20051005,000000,49.5755,49.5755,48.4188,48.4188,50393.787225585,0
+VB.US,D,20051006,000000,48.4019,48.6044,47.539,48.115,108016.90142985,0
+VB.US,D,20051007,000000,48.3343,48.4684,48.1815,48.3245,13991.336080779,0
+VB.US,D,20051010,000000,48.4257,48.4257,47.7505,47.8935,33911.767720694,0
+VB.US,D,20051011,000000,48.0048,48.1735,47.3325,47.3325,13991.336080779,0
+VB.US,D,20051012,000000,47.3037,47.3752,46.433,46.7904,15888.807803798,0
+VB.US,D,20051013,000000,46.6385,46.842,46.2274,46.7388,19324.198487036,0
+VB.US,D,20051014,000000,47.1449,47.4904,46.7388,47.4904,12451.402819368,0
+VB.US,D,20051017,000000,47.547,47.6602,47.1995,47.5122,11025.277575316,0
+VB.US,D,20051018,000000,47.5034,47.5629,46.9662,46.9662,3911.7729151845,0
+VB.US,D,20051019,000000,46.7051,47.7089,46.5293,47.7089,14943.093394077,0
+VB.US,D,20051020,000000,47.7089,47.8618,46.6971,46.9751,34621.808890933,0
+VB.US,D,20051021,000000,47.2809,47.5917,47.2442,47.399,12804.912678594,0
+VB.US,D,20051024,000000,47.6096,48.3731,47.6096,48.3731,71496.613665303,0
+VB.US,D,20051025,000000,48.1894,48.4337,47.7943,48.1,22766.639224445,0
+VB.US,D,20051026,000000,47.9878,48.5121,47.828,47.8618,22408.093612241,0
+VB.US,D,20051027,000000,47.7505,47.7943,46.852,46.9572,109682.72851577,0
+VB.US,D,20051028,000000,47.2899,47.7257,46.9572,47.7257,6522.3072602304,0
+VB.US,D,20051031,000000,48.1457,48.6878,48.1457,48.1636,65571.546708549,0
+VB.US,D,20051101,000000,48.3572,48.3631,48.0802,48.3493,21579.208671664,0
+VB.US,D,20051102,000000,48.4595,49.222,48.4595,49.222,21459.357750731,0
+VB.US,D,20051103,000000,49.4633,49.7006,49.2568,49.2886,11142.107044461,0
+VB.US,D,20051104,000000,49.4723,49.4723,49.0096,49.3045,15771.978334652,0
+VB.US,D,20051107,000000,49.5318,49.5318,49.1754,49.4553,10555.945397541,0
+VB.US,D,20051108,000000,49.2399,49.2965,48.9847,49.2399,12804.912678594,0
+VB.US,D,20051109,000000,49.2399,49.6023,48.9341,49.3601,8416.7575314617,0
+VB.US,D,20051110,000000,49.3273,49.7184,48.8387,49.5844,13636.819070957,0
+VB.US,D,20051111,000000,49.6668,49.8923,49.5497,49.8426,17548.591986142,0
+VB.US,D,20051114,000000,49.8923,49.9101,49.505,49.7006,23597.538466214,0
+VB.US,D,20051115,000000,49.7681,49.8327,49.1168,49.2965,22292.271293691,0
+VB.US,D,20051116,000000,49.4057,49.4057,48.951,49.2568,72448.370978601,0
+VB.US,D,20051117,000000,49.5497,50.0303,49.4723,50.0045,13754.655690699,0
+VB.US,D,20051118,000000,50.1882,50.4423,50.0223,50.4095,32846.202390039,0
+VB.US,D,20051121,000000,50.4602,50.8891,50.2468,50.8891,27626.140850544,0
+VB.US,D,20051122,000000,50.8236,51.2416,50.6528,51.1701,22292.271293691,0
+VB.US,D,20051123,000000,51.1741,51.4968,51.1611,51.3022,28575.883862649,0
+VB.US,D,20051125,000000,51.1999,51.3628,51.1025,51.2942,6522.3072602304,0
+VB.US,D,20051128,000000,51.2505,51.2505,50.4264,50.5287,19209.383319082,0
+VB.US,D,20051129,000000,50.6617,50.899,50.5505,50.6429,22652.831207088,0
+VB.US,D,20051130,000000,50.761,51.0569,50.6697,50.8146,22054.583753015,0
+VB.US,D,20051201,000000,51.1611,51.7341,51.0937,51.6825,23716.382236551,0
+VB.US,D,20051202,000000,51.5553,51.6497,51.319,51.6497,11976.027738017,0
+VB.US,D,20051205,000000,51.606,51.606,51.1195,51.457,13636.819070957,0
+VB.US,D,20051206,000000,51.5981,51.8572,51.4868,51.4868,12804.912678594,0
+VB.US,D,20051207,000000,51.4868,51.5801,51.0757,51.2416,23716.382236551,0
+VB.US,D,20051208,000000,51.2257,51.6337,51.0569,51.2942,6995.6680403892,0
+VB.US,D,20051209,000000,51.4968,51.6337,51.2088,51.5385,47193.062631235,0
+VB.US,D,20051212,000000,51.8344,51.8344,51.3686,51.6337,10080.57031619,0
+VB.US,D,20051213,000000,51.6497,51.8413,51.3686,51.6903,12095.878658951,0
+VB.US,D,20051214,000000,51.7341,51.9862,51.5553,51.7897,7111.4903589387,0
+VB.US,D,20051215,000000,51.7599,51.7599,51.2257,51.3786,50155.092534314,0
+VB.US,D,20051216,000000,51.5801,51.5801,51.1909,51.1909,9366.5005435675,0
+VB.US,D,20051219,000000,51.1463,51.1463,50.485,50.485,67351.181811827,0
+VB.US,D,20051220,000000,50.5287,50.9328,50.349,50.5843,18971.695778407,0
+VB.US,D,20051221,000000,50.9457,51.2863,50.8812,51.1195,61302.235331755,0
+VB.US,D,20051222,000000,51.3548,51.4054,51.1025,51.3786,130545.85311363,0
+VB.US,D,20051223,000000,51.5385,51.606,51.4868,51.5801,12567.225137918,0
+VB.US,D,20051227,000000,51.2336,51.2336,50.3212,50.4343,32367.8058569,0
+VB.US,D,20051228,000000,50.5674,50.7372,50.2814,50.627,22887.497295975,0
+VB.US,D,20051229,000000,50.5923,50.7789,50.4771,50.4771,26439.717448359,0
+VB.US,D,20051230,000000,50.0799,50.2814,49.9687,50.1464,64857.476935927,0
+VB.US,D,20060103,000000,50.4602,51.0659,49.6828,50.9805,207028.86938013,0
+VB.US,D,20060104,000000,51.0311,51.4302,51.0211,51.4054,48494.301201374,0
+VB.US,D,20060105,000000,51.3866,51.5385,51.2416,51.5385,53712.348439677,0
+VB.US,D,20060106,000000,51.7499,52.1025,51.5385,52.0438,15414.439873043,0
+VB.US,D,20060109,000000,52.1957,52.6148,52.1789,52.5016,65453.710088808,0
+VB.US,D,20060110,000000,52.2901,52.7965,52.2533,52.7369,27389.460460464,0
+VB.US,D,20060111,000000,52.8461,52.8461,52.4242,52.8123,49440.015611096,0
+VB.US,D,20060112,000000,52.7965,52.7965,52.3735,52.3735,13518.982451216,0
+VB.US,D,20060113,000000,52.5651,52.5651,52.304,52.4242,36284.614525065,0
+VB.US,D,20060117,000000,52.2265,52.2722,51.9793,52.2265,39484.33196882,0
+VB.US,D,20060118,000000,51.8244,52.2454,51.7897,52.1957,30707.014523961,0
+VB.US,D,20060119,000000,52.3397,52.9782,52.299,52.9047,36162.749302939,0
+VB.US,D,20060120,000000,52.9384,52.9384,52.0865,52.2117,90707.00413498,0
+VB.US,D,20060123,000000,52.299,52.433,52.0766,52.3219,26557.554068101,0
+VB.US,D,20060124,000000,52.7041,53.0308,52.6595,52.9623,75528.237501421,0
+VB.US,D,20060125,000000,53.1182,53.2244,52.6942,52.9782,37471.03792725,0
+VB.US,D,20060126,000000,53.2244,53.6702,53.0586,53.6702,33081.875629523,0
+VB.US,D,20060127,000000,53.6792,54.2203,53.6702,53.9035,29404.768803225,0
+VB.US,D,20060130,000000,54.0009,54.1378,53.8589,53.9611,24663.103796869,0
+VB.US,D,20060131,000000,53.8589,54.2362,53.7556,53.9681,53595.518970532,0
+VB.US,D,20060201,000000,54.0316,54.3404,53.8937,54.2272,11735.318745554,0
+VB.US,D,20060202,000000,54.2362,54.2451,53.4389,53.6305,30474.362736265,0
+VB.US,D,20060203,000000,53.6792,53.8341,53.2065,53.4627,37110.478013853,0
+VB.US,D,20060206,000000,53.5878,53.8251,53.2919,53.7725,22408.093612241,0
+VB.US,D,20060207,000000,53.8162,53.8251,52.996,53.005,138134.7328551,0
+VB.US,D,20060208,000000,53.143,53.3575,52.7727,53.2333,85254.29080779,0
+VB.US,D,20060209,000000,53.3763,53.7238,53.0398,53.1271,24310.60108824,0
+VB.US,D,20060210,000000,52.9712,53.1599,52.5274,53.0924,23716.382236551,0
+VB.US,D,20060213,000000,52.9136,52.9136,52.4738,52.6853,41263.967072097,0
+VB.US,D,20060214,000000,52.7121,53.3009,52.4242,53.2771,33081.875629523,0
+VB.US,D,20060215,000000,53.1658,53.564,53.1271,53.4965,33911.767720694,0
+VB.US,D,20060216,000000,53.7725,54.0942,53.7328,54.0942,37110.478013853,0
+VB.US,D,20060217,000000,54.0942,54.2362,53.8509,54.0744,20038.268259658,0
+VB.US,D,20060221,000000,54.2362,54.3037,53.6305,53.8767,28338.196321974,0
+VB.US,D,20060222,000000,53.9363,54.4209,53.7238,54.3971,33911.767720694,0
+VB.US,D,20060223,000000,54.253,54.539,54.0574,54.2272,26557.554068101,0
+VB.US,D,20060224,000000,54.1776,54.5241,54.0744,54.4973,23003.319614525,0
+VB.US,D,20060227,000000,54.6155,54.8548,54.5748,54.7088,28692.713331795,0
+VB.US,D,20060228,000000,54.5926,54.5926,53.9195,54.0664,56319.861332935,0
+VB.US,D,20060301,000000,54.3633,54.819,54.12,54.7852,34385.128500853,0
+VB.US,D,20060302,000000,54.693,54.827,54.4665,54.7256,27985.693613345,0
+VB.US,D,20060303,000000,54.5241,54.9957,54.4745,54.5152,26085.200438537,0
+VB.US,D,20060306,000000,54.5152,54.5837,53.9681,54.12,42093.859163269,0
+VB.US,D,20060307,000000,53.9195,53.9195,53.3327,53.3763,33673.073029424,0
+VB.US,D,20060308,000000,53.2503,53.6305,52.9206,53.4796,328915.24166863,0
+VB.US,D,20060309,000000,53.5471,53.7824,53.2403,53.2403,25609.825357186,0
+VB.US,D,20060310,000000,53.3167,53.8093,53.0398,53.7725,9723.0318545807,0
+VB.US,D,20060313,000000,54.1458,54.3037,53.8093,54.0009,148211.27456891,0
+VB.US,D,20060314,000000,53.8093,54.5549,53.8093,54.539,32961.017557993,0
+VB.US,D,20060315,000000,54.5152,55.0663,54.5152,55.0663,34148.448110774,0
+VB.US,D,20060316,000000,55.249,55.4585,55.0663,55.0891,73277.255919177,0
+VB.US,D,20060317,000000,55.2241,55.3422,55.0305,55.2738,73160.42645003,0
+VB.US,D,20060320,000000,55.2241,55.378,54.9451,55.1983,38533.581806117,0
+VB.US,D,20060321,000000,55.0891,55.4525,54.5152,54.5748,23716.382236551,0
+VB.US,D,20060322,000000,54.4665,55.2638,54.3871,55.2072,32251.983538351,0
+VB.US,D,20060323,000000,55.1318,55.3164,54.9869,55.2826,33791.916799761,0
+VB.US,D,20060324,000000,55.387,55.6302,55.2738,55.6302,28575.883862649,0
+VB.US,D,20060327,000000,55.6699,55.6699,55.4217,55.6054,41263.967072097,0
+VB.US,D,20060328,000000,55.5865,55.9241,55.232,55.4366,39840.863279832,0
+VB.US,D,20060329,000000,55.6133,56.3143,55.5865,56.3143,31899.480829722,0
+VB.US,D,20060330,000000,56.361,56.5318,55.9678,56.2269,26206.058510067,0
+VB.US,D,20060331,000000,56.3183,56.3183,55.8814,56.3143,42093.859163269,0
+VB.US,D,20060403,000000,56.3362,56.6817,55.9589,55.9589,64978.335007457,0
+VB.US,D,20060404,000000,55.9747,56.352,55.7652,56.2011,35093.1553699,0
+VB.US,D,20060405,000000,56.3054,56.5655,55.9589,56.499,50276.95775644,0
+VB.US,D,20060406,000000,56.4652,56.9528,56.1356,56.5824,26557.554068101,0
+VB.US,D,20060407,000000,56.6659,56.7502,55.7226,55.7752,35572.559053635,0
+VB.US,D,20060410,000000,55.7563,55.9916,55.387,55.5011,39484.33196882,0
+VB.US,D,20060411,000000,55.7146,55.7146,54.7505,54.8041,146550.48323596,0
+VB.US,D,20060412,000000,54.9283,55.1983,54.8458,55.1814,15414.439873043,0
+VB.US,D,20060413,000000,55.0225,55.5507,54.9957,55.3691,23003.319614525,0
+VB.US,D,20060417,000000,55.4366,55.5507,54.9779,55.249,29286.932183484,0
+VB.US,D,20060418,000000,55.6977,56.6409,55.5795,56.6231,39840.863279832,0
+VB.US,D,20060419,000000,56.8276,57.1553,56.5566,57.1553,36996.669996496,0
+VB.US,D,20060420,000000,57.1731,57.1731,56.5655,56.9528,21936.747133273,0
+VB.US,D,20060421,000000,57.1643,57.1643,56.506,56.7502,32367.8058569,0
+VB.US,D,20060424,000000,56.7681,56.7681,56.2101,56.4206,23597.538466214,0
+VB.US,D,20060425,000000,56.5477,56.5477,56.0949,56.2964,15533.283643381,0
+VB.US,D,20060426,000000,56.4464,56.8108,56.2796,56.4384,22054.583753015,0
+VB.US,D,20060427,000000,56.0681,56.7423,55.6381,56.0512,50628.453314473,0
+VB.US,D,20060428,000000,56.0264,56.5983,56.0095,56.3441,45055.889066347,0
+VB.US,D,20060501,000000,56.6499,56.7581,55.9142,55.9142,38415.745186376,0
+VB.US,D,20060502,000000,56.2627,56.4891,56.0423,56.4811,15296.603253301,0
+VB.US,D,20060503,000000,56.4652,56.5824,56.1029,56.4652,23597.538466214,0
+VB.US,D,20060504,000000,56.5397,56.9616,56.5238,56.9368,23832.204555101,0
+VB.US,D,20060505,000000,57.1911,57.6537,57.1821,57.5276,16719.707045566,0
+VB.US,D,20060508,000000,57.5276,57.5694,57.2497,57.475,39957.692748979,0
+VB.US,D,20060509,000000,57.4402,57.612,57.3241,57.5178,25609.825357186,0
+VB.US,D,20060510,000000,57.3241,57.4154,57.0868,57.2834,55608.813012101,0
+VB.US,D,20060511,000000,57.1483,57.1483,56.0681,56.078,28458.047242907,0
+VB.US,D,20060512,000000,55.6133,55.7067,55.0385,55.0385,37585.853095204,0
+VB.US,D,20060515,000000,54.5748,54.9283,54.1776,54.8706,50867.148005744,0
+VB.US,D,20060516,000000,54.8111,54.9451,54.4745,54.6592,31302.240526245,0
+VB.US,D,20060517,000000,54.1776,54.4665,53.6305,53.7903,57861.808895537,0
+VB.US,D,20060518,000000,54.2967,54.3037,53.3089,53.3089,101139.0700092,0
+VB.US,D,20060519,000000,53.3415,53.8251,52.8054,53.6028,49440.015611096,0
+VB.US,D,20060522,000000,53.4041,53.4041,52.3804,53.1013,57389.455265975,0
+VB.US,D,20060523,000000,53.572,53.8589,52.7449,52.862,27508.304230802,0
+VB.US,D,20060524,000000,52.7279,53.2065,51.7599,52.6853,34741.659811867,0
+VB.US,D,20060525,000000,53.0764,53.7477,53.005,53.7477,510210.40616825,0
+VB.US,D,20060526,000000,53.9611,54.13,53.7397,54.0485,535943.10389816,0
+VB.US,D,20060530,000000,53.9611,53.9611,52.8123,52.8521,63199.707054774,0
+VB.US,D,20060531,000000,53.137,53.5968,52.9206,53.4965,26206.058510067,0
+VB.US,D,20060601,000000,53.696,54.4665,53.5968,54.4665,38892.127418322,0
+VB.US,D,20060602,000000,54.8706,54.9779,54.3216,54.7178,34028.597189841,0
+VB.US,D,20060605,000000,54.7178,54.7178,53.1658,53.2244,500842.89847409,0
+VB.US,D,20060606,000000,53.3089,53.3674,52.3904,53.0228,31899.480829722,0
+VB.US,D,20060607,000000,53.143,53.5382,52.5116,52.5116,31422.091447179,0
+VB.US,D,20060608,000000,52.2215,52.584,51.0401,52.5364,239988.87978752,0
+VB.US,D,20060609,000000,52.7449,53.0666,52.027,52.027,34268.299031708,0
+VB.US,D,20060612,000000,52.2722,52.2722,50.9546,50.9546,528827.58493684,0
+VB.US,D,20060613,000000,50.8236,51.3786,50.062,50.1882,141692.99591106,0
+VB.US,D,20060614,000000,50.1146,50.6429,49.9439,50.4264,35693.417125165,0
+VB.US,D,20060615,000000,50.7968,52.2265,50.7968,52.165,42801.886032315,0
+VB.US,D,20060616,000000,52.027,52.027,51.3964,51.6417,21459.357750731,0
+VB.US,D,20060619,000000,51.7837,51.7837,50.761,50.8236,49564.902285009,0
+VB.US,D,20060620,000000,50.9546,51.1552,50.6091,50.6697,122011.25896242,0
+VB.US,D,20060621,000000,50.5763,51.7341,50.5763,51.465,21224.691661844,0
+VB.US,D,20060622,000000,51.3468,51.4868,51.0757,51.3379,28458.047242907,0
+VB.US,D,20060623,000000,51.2088,51.8244,51.0311,51.6497,19680.729798048,0
+VB.US,D,20060626,000000,51.9862,52.1789,51.8413,52.1789,16243.324813619,0
+VB.US,D,20060627,000000,52.165,52.3308,51.2764,51.2764,40669.748220408,0
+VB.US,D,20060628,000000,51.4213,51.6139,51.0311,51.5723,14345.8530906,0
+VB.US,D,20060629,000000,51.8662,53.2771,51.8662,53.2771,37585.853095204,0
+VB.US,D,20060630,000000,53.6374,53.6454,53.0398,53.5154,70670.750176515,0
+VB.US,D,20060703,000000,53.4885,54.0316,53.4885,54.0316,26320.873678021,0
+VB.US,D,20060705,000000,53.6613,53.6613,52.9712,53.3167,36877.826226157,0
+VB.US,D,20060706,000000,53.5302,53.6534,53.2165,53.4289,23356.829473749,0
+VB.US,D,20060707,000000,53.2165,53.4478,52.6227,52.6674,27032.929149451,0
+VB.US,D,20060710,000000,52.8868,53.1976,52.5116,52.6763,15414.439873043,0
+VB.US,D,20060711,000000,52.4916,53.0666,52.1293,53.0398,61420.071951497,0
+VB.US,D,20060712,000000,52.862,53.014,52.1293,52.1293,27626.140850544,0
+VB.US,D,20060713,000000,51.7758,51.9078,51.1025,51.1025,66640.133490993,0
+VB.US,D,20060714,000000,51.0479,51.1025,50.2536,50.761,67226.295137913,0
+VB.US,D,20060717,000000,50.7124,51.0401,50.3847,50.4264,45055.889066347,0
+VB.US,D,20060718,000000,50.7034,50.9398,49.9439,50.7124,72566.207598342,0
+VB.US,D,20060719,000000,50.7124,52.1025,50.7124,52.0359,65453.710088808,0
+VB.US,D,20060720,000000,52.2265,52.299,50.7472,50.7472,211648.66916436,0
+VB.US,D,20060721,000000,50.6617,50.6617,49.8148,49.9597,87031.911609876,0
+VB.US,D,20060724,000000,50.5763,51.2088,50.4195,51.182,70786.572495065,0
+VB.US,D,20060725,000000,51.3379,51.8165,51.0142,51.6497,58929.388527384,0
+VB.US,D,20060726,000000,51.2863,52.2215,50.9616,51.4729,33434.378338152,0
+VB.US,D,20060727,000000,51.8989,51.9356,50.8384,50.8891,29048.237492212,0
+VB.US,D,20060728,000000,51.2674,51.9078,51.1552,51.7897,43750.621893825,0
+VB.US,D,20060731,000000,51.7986,51.9624,51.5723,51.8572,38533.581806117,0
+VB.US,D,20060801,000000,51.5196,51.5196,50.9715,51.2863,34741.659811867,0
+VB.US,D,20060802,000000,51.606,52.0022,51.5723,51.7182,134698.33502127,0
+VB.US,D,20060803,000000,51.2336,52.2811,51.2088,52.0697,64623.817997635,0
+VB.US,D,20060804,000000,52.8123,53.0308,51.606,51.8989,93313.509877642,0
+VB.US,D,20060807,000000,51.7986,51.8066,51.4054,51.6337,20158.119180592,0
+VB.US,D,20060808,000000,51.8572,51.9793,50.9983,51.0937,48968.669132128,0
+VB.US,D,20060809,000000,51.5196,51.5723,50.5843,50.6876,47785.267181731,0
+VB.US,D,20060810,000000,50.4343,51.1552,50.1792,50.9179,35929.090364648,0
+VB.US,D,20060811,000000,50.7888,50.7888,50.3212,50.5099,11265.986567779,0
+VB.US,D,20060814,000000,50.8812,51.328,50.6171,50.6876,17074.224055387,0
+VB.US,D,20060815,000000,51.4481,51.7837,51.2863,51.7837,24310.60108824,0
+VB.US,D,20060816,000000,51.9714,52.5116,51.882,52.4738,21459.357750731,0
+VB.US,D,20060817,000000,52.4242,52.8213,52.3904,52.5592,79207.35862891,0
+VB.US,D,20060818,000000,52.6595,52.7449,52.1789,52.6416,97819.501644515,0
+VB.US,D,20060821,000000,52.4579,52.4579,52.0945,52.2265,37110.478013853,0
+VB.US,D,20060822,000000,52.165,52.5442,52.1203,52.4062,20391.778118883,0
+VB.US,D,20060823,000000,52.441,52.591,51.5891,51.742,23716.382236551,0
+VB.US,D,20060824,000000,51.9714,51.9714,51.3786,51.7599,34148.448110774,0
+VB.US,D,20060825,000000,51.6577,52.0697,51.5643,51.8066,41147.137602952,0
+VB.US,D,20060828,000000,51.7678,52.3656,51.742,52.2265,10315.236405077,0
+VB.US,D,20060829,000000,52.3983,52.7041,51.9714,52.7041,155679.29623886,0
+VB.US,D,20060830,000000,52.8521,53.1082,52.6505,53.014,35093.1553699,0
+VB.US,D,20060831,000000,53.1827,53.2771,53.014,53.0586,41147.137602952,0
+VB.US,D,20060901,000000,53.3257,53.4389,52.9554,53.2165,43750.621893825,0
+VB.US,D,20060905,000000,53.3167,54.2709,53.1013,53.6028,197303.82322436,0
+VB.US,D,20060906,000000,53.2681,53.2681,52.5442,52.584,34503.972271192,0
+VB.US,D,20060907,000000,52.3576,52.584,51.9793,52.1957,130545.85311363,0
+VB.US,D,20060908,000000,52.3904,52.4916,52.2117,52.3497,38178.057645701,0
+VB.US,D,20060911,000000,52.1114,52.5184,51.6993,52.2722,33202.733701053,0
+VB.US,D,20060912,000000,52.4062,53.4121,52.4062,53.3167,38060.221025959,0
+VB.US,D,20060913,000000,53.4478,53.8679,53.4478,53.7556,13518.982451216,0
+VB.US,D,20060914,000000,53.6305,53.6305,53.3167,53.5471,100667.72353024,0
+VB.US,D,20060915,000000,53.8589,53.9035,53.4389,53.6454,115013.57662083,0
+VB.US,D,20060918,000000,53.4289,53.9274,53.421,53.6454,18259.640306976,0
+VB.US,D,20060919,000000,53.7725,53.7725,52.7875,53.4478,13636.819070957,0
+VB.US,D,20060920,000000,53.8679,54.1934,53.8093,53.9919,32251.983538351,0
+VB.US,D,20060921,000000,54.111,54.2104,53.3485,53.4796,69362.461552204,0
+VB.US,D,20060922,000000,53.2333,53.2503,52.6942,52.9782,76951.341293685,0
+VB.US,D,20060925,000000,53.0844,53.6305,52.6416,53.572,23832.204555101,0
+VB.US,D,20060926,000000,53.5223,53.9115,53.4538,53.7824,34385.128500853,0
+VB.US,D,20060927,000000,53.6534,54.1022,53.6534,54.0316,25258.329799154,0
+VB.US,D,20060928,000000,54.1548,54.2809,53.6702,53.9611,72684.044218084,0
+VB.US,D,20060929,000000,53.9681,54.0316,53.5054,53.5054,127343.11421807,0
+VB.US,D,20061002,000000,53.5154,53.6374,52.9554,53.1509,27626.140850544,0
+VB.US,D,20061003,000000,53.0666,53.3485,52.6595,53.0308,26796.248759371,0
+VB.US,D,20061004,000000,52.9474,54.0485,52.9206,54.0009,41147.137602952,0
+VB.US,D,20061005,000000,54.1022,54.7436,53.564,54.7178,39009.964038064,0
+VB.US,D,20061006,000000,54.6155,54.6592,54.1458,54.5053,45412.420377361,0
+VB.US,D,20061009,000000,54.4129,54.8458,54.2203,54.7336,39957.692748979,0
+VB.US,D,20061010,000000,54.8945,55.0305,54.6155,54.9283,8657.4665239254,0
+VB.US,D,20061011,000000,54.7336,54.9869,54.2451,54.6592,47667.43056199,0
+VB.US,D,20061012,000000,54.9034,55.6699,54.9034,55.6699,14585.554932467,0
+VB.US,D,20061013,000000,55.7563,56.0859,55.5607,56.0423,500016.02783471,0
+VB.US,D,20061016,000000,56.0512,56.5477,56.0512,56.499,58335.169675696,0
+VB.US,D,20061017,000000,56.2101,56.2875,55.7146,56.1356,32367.8058569,0
+VB.US,D,20061018,000000,56.6409,56.6409,55.9052,56.0343,20391.778118883,0
+VB.US,D,20061019,000000,56.0512,56.3362,55.9678,56.3362,137897.04531442,0
+VB.US,D,20061020,000000,56.3878,56.3878,55.7414,55.8556,14345.8530906,0
+VB.US,D,20061023,000000,55.6302,56.3054,55.5865,56.0681,21695.030990213,0
+VB.US,D,20061024,000000,55.8973,56.1833,55.791,56.1833,37235.364687767,0
+VB.US,D,20061025,000000,56.0949,56.5397,56.078,56.506,41384.825143627,0
+VB.US,D,20061026,000000,56.7581,56.9796,56.2627,56.9368,21101.819289121,0
+VB.US,D,20061027,000000,56.8694,56.9616,56.2349,56.3282,27746.998922074,0
+VB.US,D,20061030,000000,56.1356,56.6321,55.9678,56.5477,29761.300114239,0
+VB.US,D,20061031,000000,56.7065,57.1106,56.0343,56.2349,70194.367944567,0
+VB.US,D,20061101,000000,56.5477,56.5655,55.378,55.387,55374.146923213,0
+VB.US,D,20061102,000000,55.1646,55.4912,55.0821,55.3016,24424.409105597,0
+VB.US,D,20061103,000000,55.5795,55.7146,55.1397,55.4753,18615.164467393,0
+VB.US,D,20061106,000000,55.7841,56.3441,55.6531,56.2101,143826.14087356,0
+VB.US,D,20061107,000000,56.2349,56.8356,56.2101,56.361,30707.014523961,0
+VB.US,D,20061108,000000,56.0512,56.7859,55.931,56.6559,34148.448110774,0
+VB.US,D,20061109,000000,56.8525,56.8525,56.0343,56.2438,22532.980286154,0
+VB.US,D,20061110,000000,56.2438,56.6499,56.1575,56.6499,32367.8058569,0
+VB.US,D,20061113,000000,56.6499,56.8932,56.4384,56.8207,31661.793289047,0
+VB.US,D,20061114,000000,56.9616,57.6617,56.6985,57.6448,30116.824274656,0
+VB.US,D,20061115,000000,57.6965,58.2376,57.6706,58.0738,29404.768803225,0
+VB.US,D,20061116,000000,58.3259,58.3259,57.9327,57.9923,39957.692748979,0
+VB.US,D,20061117,000000,57.9228,57.9228,57.5594,57.8821,42570.241395216,0
+VB.US,D,20061120,000000,57.7471,58.1939,57.7471,58.0816,49440.015611096,0
+VB.US,D,20061121,000000,58.2435,58.2604,57.898,58.2604,44583.535436785,0
+VB.US,D,20061122,000000,58.3765,58.4034,58.1591,58.4034,18733.001087135,0
+VB.US,D,20061124,000000,58.0578,58.4779,58.042,58.3091,25496.017339829,0
+VB.US,D,20061127,000000,58.2028,58.2028,56.9885,57.0222,128770.24661272,0
+VB.US,D,20061128,000000,56.9012,57.1911,56.7681,57.1017,27389.460460464,0
+VB.US,D,20061129,000000,57.485,57.9059,57.3827,57.8732,82288.232302327,0
+VB.US,D,20061130,000000,57.8643,58.3021,57.6786,58.0986,23480.708997068,0
+VB.US,D,20061201,000000,58.1353,58.1591,57.2745,57.9059,57979.645515279,0
+VB.US,D,20061204,000000,58.033,58.8174,58.033,58.7827,42801.886032315,0
+VB.US,D,20061205,000000,59.0031,59.0627,58.8085,58.9515,100433.05744135,0
+VB.US,D,20061206,000000,58.8502,59.0458,58.6913,58.8502,31064.55298557,0
+VB.US,D,20061207,000000,58.9425,59.0359,58.5464,58.6834,65334.866318469,0
+VB.US,D,20061208,000000,58.4779,58.8731,58.2376,58.6506,42570.241395216,0
+VB.US,D,20061211,000000,58.6744,58.7995,58.4868,58.6148,39244.630126951,0
+VB.US,D,20061212,000000,58.6665,58.6665,57.9824,58.3091,53712.348439677,0
+VB.US,D,20061213,000000,58.596,58.6506,58.2117,58.3955,92605.483008596,0
+VB.US,D,20061214,000000,58.4213,59.02,58.4213,58.741,53832.199360611,0
+VB.US,D,20061215,000000,58.9167,58.9683,58.5612,58.605,43159.424493924,0
+VB.US,D,20061218,000000,58.7569,58.7827,57.7789,57.9059,54900.786143054,0
+VB.US,D,20061219,000000,57.6786,58.049,57.4075,57.9655,74695.323958461,0
+VB.US,D,20061220,000000,58.049,58.3765,57.9824,58.1432,35093.1553699,0
+VB.US,D,20061221,000000,58.2028,58.3865,57.7223,57.8643,47073.211710302,0
+VB.US,D,20061222,000000,57.1384,57.199,56.8356,56.8445,68772.2713029,0
+VB.US,D,20061226,000000,56.9964,57.4402,56.9368,57.4402,51337.487334114,0
+VB.US,D,20061227,000000,57.6359,58.049,57.6359,58.049,45526.228394718,0
+VB.US,D,20061228,000000,58.033,58.0986,57.8047,57.9566,34148.448110774,0
+VB.US,D,20061229,000000,57.8047,57.9655,57.3579,57.3579,60945.704020742,0
+VB.US,D,20070103,000000,57.7371,58.049,56.9696,57.4323,115963.31963295,0
+VB.US,D,20070104,000000,57.3579,57.5872,56.9885,57.5178,424840.29304192,0
+VB.US,D,20070105,000000,57.343,59.9643,56.5566,56.5566,78968.663937638,0
+VB.US,D,20070108,000000,56.6985,56.9012,56.2349,56.777,72207.661986137,0
+VB.US,D,20070109,000000,56.8614,56.9964,56.3054,56.9368,76003.612582772,0
+VB.US,D,20070110,000000,56.6817,57.06,56.5318,56.9448,34621.808890933,0
+VB.US,D,20070111,000000,57.1911,57.8146,57.1195,57.6617,58572.857216372,0
+VB.US,D,20070112,000000,57.7471,58.1849,57.6617,58.1849,40908.44291168,0
+VB.US,D,20070116,000000,58.3687,58.4123,57.8047,57.9228,58929.388527384,0
+VB.US,D,20070117,000000,57.7709,58.1085,57.7471,57.8146,46598.843779546,0
+VB.US,D,20070118,000000,57.7551,57.7551,57.06,57.1643,60354.506620841,0
+VB.US,D,20070119,000000,57.1017,57.6359,57.0044,57.6359,32488.66392843,0
+VB.US,D,20070122,000000,57.5524,57.5524,57.053,57.1731,45292.569456427,0
+VB.US,D,20070123,000000,57.2307,57.9397,57.1731,57.6875,50155.092534314,0
+VB.US,D,20070124,000000,57.8235,58.3419,57.7967,58.3419,43397.1120346,0
+VB.US,D,20070125,000000,58.455,58.455,57.5336,57.6706,49680.724603559,0
+VB.US,D,20070126,000000,57.8643,57.9923,57.3827,57.898,61420.071951497,0
+VB.US,D,20070129,000000,57.9992,58.3687,57.9059,58.1939,56794.229263689,0
+VB.US,D,20070130,000000,58.3687,58.605,58.1939,58.5782,39363.47389729,0
+VB.US,D,20070131,000000,58.5612,58.9941,58.2435,58.7916,56319.861332935,0
+VB.US,D,20070201,000000,58.9852,59.3735,58.9077,59.3645,38060.221025959,0
+VB.US,D,20070202,000000,59.5849,59.5849,59.297,59.4935,42924.758405037,0
+VB.US,D,20070205,000000,59.4847,59.6108,59.2474,59.3149,56561.577475995,0
+VB.US,D,20070206,000000,59.5502,59.6544,59.2474,59.6544,64978.335007457,0
+VB.US,D,20070207,000000,59.7438,60.0059,59.5939,59.9901,48255.606510102,0
+VB.US,D,20070208,000000,60.0477,60.0983,59.718,60.0555,59050.246598914,0
+VB.US,D,20070209,000000,60.0893,60.141,59.147,59.5413,38773.283647985,0
+VB.US,D,20070212,000000,59.6187,59.6187,59.0627,59.297,122934.81605903,0
+VB.US,D,20070213,000000,59.4251,59.7766,59.4251,59.7766,121891.40804148,0
+VB.US,D,20070214,000000,59.9305,60.1936,59.7368,59.9235,68773.278453495,0
+VB.US,D,20070215,000000,59.9483,60.2601,59.8103,60.0983,117859.78420537,0
+VB.US,D,20070216,000000,60.0893,60.3018,59.8292,60.269,276982.52833223,0
+VB.US,D,20070220,000000,60.2104,60.8728,59.9146,60.7834,46480.000009209,0
+VB.US,D,20070221,000000,60.6315,60.9412,60.555,60.9164,36162.749302939,0
+VB.US,D,20070222,000000,61.0604,61.1279,60.6374,61.1021,70786.572495065,0
+VB.US,D,20070223,000000,61.0604,61.0604,60.6374,60.8728,46360.149088274,0
+VB.US,D,20070226,000000,61.1457,61.1457,60.3584,60.7397,62044.505321068,0
+VB.US,D,20070227,000000,59.7924,60.2174,58.2117,58.2117,119400.72461737,0
+VB.US,D,20070228,000000,58.455,59.0279,57.9566,58.7231,103985.27759373,0
+VB.US,D,20070301,000000,57.8375,58.9267,57.2745,58.4868,78655.440102257,0
+VB.US,D,20070302,000000,58.2604,58.4471,57.343,57.5108,175245.21086895,0
+VB.US,D,20070305,000000,56.7681,57.5594,56.2627,56.2627,81932.708141909,0
+VB.US,D,20070306,000000,56.7502,57.7789,56.7502,57.6706,39484.33196882,0
+VB.US,D,20070307,000000,57.6537,57.9327,57.4075,57.485,42328.525252156,0
+VB.US,D,20070308,000000,58.049,58.2931,57.7967,58.0072,64030.606296542,0
+VB.US,D,20070309,000000,58.3865,58.4719,57.8901,58.2853,59877.117238299,0
+VB.US,D,20070312,000000,58.3349,58.5464,58.0668,58.455,26680.426440822,0
+VB.US,D,20070313,000000,58.1274,58.1939,57.0222,57.1483,44939.059597202,0
+VB.US,D,20070314,000000,57.1195,57.6537,56.5149,57.5783,66871.778128092,0
+VB.US,D,20070315,000000,57.6279,58.0738,57.6279,58.0738,28814.578553921,0
+VB.US,D,20070316,000000,58.1174,58.1661,57.612,57.7639,33202.733701053,0
+VB.US,D,20070319,000000,58.1591,58.5126,58.0738,58.3687,34741.659811867,0
+VB.US,D,20070320,000000,58.3497,58.7995,58.2693,58.7827,78850.827317897,0
+VB.US,D,20070321,000000,58.9345,59.9235,58.7827,59.8629,210465.26721396,0
+VB.US,D,20070322,000000,59.9483,59.9483,59.6187,59.8629,68414.73284129,0
+VB.US,D,20070323,000000,59.9483,60.0843,59.8362,60.0317,51337.487334114,0
+VB.US,D,20070326,000000,60.0655,60.1231,59.4657,59.9573,143114.08540214,0
+VB.US,D,20070327,000000,59.854,59.854,59.3903,59.5849,43750.621893825,0
+VB.US,D,20070328,000000,59.3317,59.4747,58.8581,59.2294,80037.250720083,0
+VB.US,D,20070329,000000,59.6475,59.6475,58.8829,59.3387,57504.270433927,0
+VB.US,D,20070330,000000,59.3238,59.7616,59.02,59.4161,46007.646379645,0
+VB.US,D,20070402,000000,59.6475,59.6772,59.3317,59.6772,35693.417125165,0
+VB.US,D,20070403,000000,59.9483,60.3674,59.9394,60.2264,890589.02899551,0
+VB.US,D,20070404,000000,60.1936,60.2264,59.9483,60.1747,34977.33305135,0
+VB.US,D,20070405,000000,60.1747,60.4637,60.1747,60.3952,26917.106830901,0
+VB.US,D,20070409,000000,60.4378,60.5371,60.2502,60.3772,112999.27542867,0
+VB.US,D,20070410,000000,60.4458,60.6801,60.4458,60.5779,61896.454183444,0
+VB.US,D,20070411,000000,60.6235,60.6235,59.9821,60.2264,36642.152986675,0
+VB.US,D,20070412,000000,60.1936,60.6632,59.8461,60.6533,60475.364692371,0
+VB.US,D,20070413,000000,60.698,60.9502,60.4706,60.9502,49325.200443142,0
+VB.US,D,20070416,000000,61.2947,61.7177,61.2947,61.7177,71377.769894964,0
+VB.US,D,20070417,000000,61.8299,61.8299,61.4338,61.6323,275797.11208064,0
+VB.US,D,20070418,000000,61.4248,61.5837,61.2222,61.407,102329.52201378,0
+VB.US,D,20070419,000000,60.9234,61.3294,60.7645,61.0346,45766.937387182,0
+VB.US,D,20070420,000000,61.4576,61.7087,61.3374,61.6671,185208.951716,0
+VB.US,D,20070423,000000,61.7257,61.8606,61.526,61.7177,60827.867401,0
+VB.US,D,20070424,000000,61.8209,61.8209,61.2222,61.6323,69244.624932462,0
+VB.US,D,20070425,000000,61.9798,62.2389,61.6481,61.9976,48850.832512387,0
+VB.US,D,20070426,000000,62.1,62.3432,61.8209,62.2479,36520.287764548,0
+VB.US,D,20070427,000000,62.1585,62.2141,61.8438,62.0751,394726.49021905,0
+VB.US,D,20070430,000000,62.1,62.1,60.9929,60.9929,39009.964038064,0
+VB.US,D,20070501,000000,61.1379,61.2222,60.5461,61.1379,43634.799575275,0
+VB.US,D,20070502,000000,61.1379,62.1665,61.1379,62.0046,48850.832512387,0
+VB.US,D,20070503,000000,61.9282,62.1923,61.8348,62.0652,26917.106830901,0
+VB.US,D,20070504,000000,62.1337,62.3273,62.0116,62.2915,27508.304230802,0
+VB.US,D,20070507,000000,62.3432,62.4683,62.2062,62.3174,46007.646379645,0
+VB.US,D,20070508,000000,61.945,62.3005,61.6233,62.1337,48968.669132128,0
+VB.US,D,20070509,000000,62.0116,62.7116,61.945,62.6371,61658.766642768,0
+VB.US,D,20070510,000000,62.3105,62.369,61.6005,61.6005,43872.487115951,0
+VB.US,D,20070511,000000,61.8706,62.369,61.8348,62.369,27269.60953953,0
+VB.US,D,20070514,000000,62.2737,62.5288,61.8209,61.8795,34503.972271192,0
+VB.US,D,20070515,000000,61.8606,62.3501,61.3791,61.4338,49921.433596023,0
+VB.US,D,20070516,000000,61.6164,61.8438,61.1865,61.8438,27032.929149451,0
+VB.US,D,20070517,000000,61.6839,61.8894,61.4903,61.5916,35572.559053635,0
+VB.US,D,20070518,000000,61.7345,62.3343,61.6085,62.1248,50393.787225585,0
+VB.US,D,20070521,000000,62.2389,63.1206,62.1823,62.8237,82483.619517967,0
+VB.US,D,20070522,000000,62.9241,63.3559,62.7891,63.217,55847.507703372,0
+VB.US,D,20070523,000000,63.3043,63.6668,62.9429,62.9757,40553.925901859,0
+VB.US,D,20070524,000000,62.9906,63.2597,61.8348,61.9888,40789.599141342,0
+VB.US,D,20070525,000000,62.3105,62.6014,62.2231,62.5288,72327.512907071,0
+VB.US,D,20070529,000000,62.7116,63.066,62.645,62.9588,48494.301201374,0
+VB.US,D,20070530,000000,62.645,63.4573,62.5388,63.4215,41857.17877319,0
+VB.US,D,20070531,000000,63.632,63.8951,63.4811,63.7084,99718.987668727,0
+VB.US,D,20070601,000000,64.0639,64.3906,63.9865,64.198,81101.808900141,0
+VB.US,D,20070604,000000,64.0639,64.3409,63.9607,64.3161,45055.889066347,0
+VB.US,D,20070605,000000,64.1126,64.198,63.6668,63.9199,76239.285822255,0
+VB.US,D,20070606,000000,63.4393,63.4652,63.0332,63.2011,516023.67940884,0
+VB.US,D,20070607,000000,62.9906,63.083,61.9976,62.0046,71975.010198442,0
+VB.US,D,20070608,000000,62.0374,62.7711,61.6929,62.6609,300102.6774159,0
+VB.US,D,20070611,000000,62.5547,62.8993,62.2915,62.5547,64739.640316185,0
+VB.US,D,20070612,000000,62.3343,62.4772,61.7613,61.8438,22652.831207088,0
+VB.US,D,20070613,000000,62.0274,62.7632,61.9798,62.6282,57626.135656054,0
+VB.US,D,20070614,000000,62.7801,63.2964,62.7463,62.9985,39244.630126951,0
+VB.US,D,20070615,000000,63.7253,63.9269,63.6062,63.6746,117264.55820308,0
+VB.US,D,20070618,000000,63.9437,63.9437,63.3232,63.632,36877.826226157,0
+VB.US,D,20070619,000000,63.4393,63.8286,63.1534,63.768,71140.082354289,0
+VB.US,D,20070620,000000,63.9031,63.9199,62.8993,62.9241,96635.092543523,0
+VB.US,D,20070621,000000,62.6788,63.2428,62.4246,63.2428,51936.741938783,0
+VB.US,D,20070622,000000,62.8833,63.1852,62.369,62.6282,871740.20558982,0
+VB.US,D,20070625,000000,62.6282,62.9985,62.0652,62.2559,112523.90034732,0
+VB.US,D,20070626,000000,62.5706,62.5854,61.9202,61.9202,61896.454183444,0
+VB.US,D,20070627,000000,61.7008,62.9241,61.5002,62.9241,47902.096650877,0
+VB.US,D,20070628,000000,62.9509,63.2865,62.9429,62.9906,31182.389605311,0
+VB.US,D,20070629,000000,63.209,63.4811,62.5468,62.8407,75410.400881679,0
+VB.US,D,20070702,000000,63.1206,63.4721,63.0332,63.4483,46837.538470818,0
+VB.US,D,20070703,000000,63.632,63.8375,63.5883,63.7015,40310.195457607,0
+VB.US,D,20070705,000000,63.8544,63.9437,63.4811,63.8861,71496.613665303,0
+VB.US,D,20070706,000000,63.8951,64.2327,63.5972,64.1126,32607.507698767,0
+VB.US,D,20070709,000000,64.2595,64.2824,63.8951,64.1562,62370.822114198,0
+VB.US,D,20070710,000000,63.8613,63.8613,63.075,63.075,66285.616481171,0
+VB.US,D,20070711,000000,63.066,63.4721,62.8655,63.4721,72207.661986137,0
+VB.US,D,20070712,000000,63.768,64.3657,63.7442,64.3657,41263.967072097,0
+VB.US,D,20070713,000000,64.2754,64.5683,64.2148,64.5117,60354.506620841,0
+VB.US,D,20070716,000000,64.4174,64.5345,63.9607,64.046,32251.983538351,0
+VB.US,D,20070717,000000,64.2238,64.4343,64.0887,64.0887,37703.689714945,0
+VB.US,D,20070718,000000,63.7253,63.9031,63.1772,63.8861,49680.724603559,0
+VB.US,D,20070719,000000,64.2893,64.3906,64.1384,64.1384,46007.646379645,0
+VB.US,D,20070720,000000,64.1652,64.1652,62.9241,63.2338,135764.90750252,0
+VB.US,D,20070723,000000,63.5654,63.6836,63.2259,63.2428,71855.159277508,0
+VB.US,D,20070724,000000,62.5944,62.5944,61.3712,61.6323,103629.75343332,0
+VB.US,D,20070725,000000,62.0751,62.233,60.9333,61.5489,120825.84271083,0
+VB.US,D,20070726,000000,60.5371,60.9502,59.2206,60.0237,392590.32380476,0
+VB.US,D,20070727,000000,59.8362,60.4021,58.6328,58.6328,116437.6875637,0
+VB.US,D,20070730,000000,59.0279,59.9573,58.7995,59.6614,209873.06266347,0
+VB.US,D,20070731,000000,60.3108,60.4845,58.9267,58.9267,295481.87048107,0
+VB.US,D,20070801,000000,58.8829,59.4995,58.2604,59.2294,261806.78315047,0
+VB.US,D,20070802,000000,59.5323,59.8103,59.2206,59.8103,51337.487334114,0
+VB.US,D,20070803,000000,59.7835,59.7835,57.5336,57.9059,86794.2240692,0
+VB.US,D,20070806,000000,58.0668,58.4779,56.7065,58.3259,190660.6578926,0
+VB.US,D,20070807,000000,58.0886,59.1392,57.7639,58.7995,236307.74435884,0
+VB.US,D,20070808,000000,59.3069,60.555,59.1044,60.0893,244378.04208525,0
+VB.US,D,20070809,000000,59.1392,59.8818,58.6238,58.7142,127464.9794402,0
+VB.US,D,20070810,000000,58.0816,59.7031,57.7371,59.1392,96043.895143622,0
+VB.US,D,20070813,000000,60.1489,60.2025,58.9345,58.9345,51337.487334114,0
+VB.US,D,20070814,000000,59.0964,59.0964,57.6706,57.7471,78850.827317897,0
+VB.US,D,20070815,000000,57.5436,58.4779,56.5318,56.5745,313860.35455839,0
+VB.US,D,20070816,000000,56.369,57.5008,55.1814,57.4502,301525.78120816,0
+VB.US,D,20070817,000000,60.0059,75.8178,58.0072,58.6596,56561.577475995,0
+VB.US,D,20070820,000000,58.9683,59.1788,58.2525,58.8829,248881.01240033,0
+VB.US,D,20070821,000000,58.9683,59.3317,58.6834,59.0706,137778.20154409,0
+VB.US,D,20070822,000000,59.7031,59.9741,59.3834,59.8461,122959.99482393,0
+VB.US,D,20070823,000000,60.1936,60.2601,59.154,59.3317,146435.66806801,0
+VB.US,D,20070824,000000,59.3993,60.1747,59.1868,60.1072,243424.27047076,0
+VB.US,D,20070827,000000,59.9394,59.9821,59.4251,59.4847,149163.03188221,0
+VB.US,D,20070828,000000,59.147,59.163,57.9059,57.9327,44465.698817044,0
+VB.US,D,20070829,000000,58.3497,59.3387,58.2376,59.3317,100900.37531793,0
+VB.US,D,20070830,000000,58.7916,59.6544,58.733,58.9683,70434.069786436,0
+VB.US,D,20070831,000000,59.8202,60.0893,59.3645,59.8292,103512.92396417,0
+VB.US,D,20070904,000000,59.7686,60.8728,59.728,60.5033,108137.75950138,0
+VB.US,D,20070905,000000,60.1747,60.1747,59.5591,59.9146,142048.52007148,0
+VB.US,D,20070906,000000,60.0059,60.2333,59.5671,60.0159,168728.9465123,0
+VB.US,D,20070907,000000,59.289,59.289,58.6596,58.9425,249239.55801254,0
+VB.US,D,20070910,000000,59.297,59.297,57.7054,58.3865,133272.20977721,0
+VB.US,D,20070911,000000,58.7747,59.2632,58.6328,59.2294,141577.17359251,0
+VB.US,D,20070912,000000,59.1958,59.4847,58.9683,59.02,141930.68345174,0
+VB.US,D,20070913,000000,59.297,59.7438,58.8829,59.3387,143233.93632307,0
+VB.US,D,20070914,000000,58.7499,59.5502,58.7231,59.4995,169557.83145288,0
+VB.US,D,20070917,000000,59.4489,59.5145,58.9345,59.02,113471.62905824,0
+VB.US,D,20070918,000000,59.3735,61.1706,59.0627,61.1706,176792.19418454,0
+VB.US,D,20070919,000000,61.7535,62.3501,61.6323,61.8706,164813.14499473,0
+VB.US,D,20070920,000000,61.7177,61.8299,60.9651,61.2441,46598.843779546,0
+VB.US,D,20070921,000000,61.5409,61.8031,61.407,61.4744,55608.813012101,0
+VB.US,D,20070924,000000,61.5002,61.6759,60.8012,60.9839,94027.579650265,0
+VB.US,D,20070925,000000,60.5461,60.8906,60.3256,60.8648,77664.403915712,0
+VB.US,D,20070926,000000,61.1785,61.5409,60.9929,61.2371,97108.453323681,0
+VB.US,D,20070927,000000,61.533,61.6759,61.3294,61.6759,110272.91876508,0
+VB.US,D,20070928,000000,61.6233,61.8299,61.0187,61.2222,189713.93633228,0
+VB.US,D,20071001,000000,61.2441,62.4862,61.2441,62.377,200147.00935709,0
+VB.US,D,20071002,000000,62.5626,62.8993,62.4008,62.8059,60475.364692371,0
+VB.US,D,20071003,000000,62.6709,62.8407,62.2737,62.5388,49921.433596023,0
+VB.US,D,20071004,000000,62.6947,62.7463,62.3273,62.6609,54423.396760512,0
+VB.US,D,20071005,000000,63.209,63.9705,62.9985,63.7253,155447.65160177,0
+VB.US,D,20071008,000000,63.5972,63.7998,63.217,63.3947,53121.151039777,0
+VB.US,D,20071009,000000,63.632,63.9199,63.209,63.8793,68061.222982065,0
+VB.US,D,20071010,000000,63.8097,63.8861,63.3559,63.7998,77902.091456388,0
+VB.US,D,20071011,000000,64.1652,64.3985,62.8993,63.217,88454.008251544,0
+VB.US,D,20071012,000000,63.4135,63.774,63.217,63.4989,78262.651369785,0
+VB.US,D,20071015,000000,63.6836,63.6836,62.6113,63.1693,60475.364692371,0
+VB.US,D,20071016,000000,62.7711,62.8237,62.3273,62.377,131257.90858505,0
+VB.US,D,20071017,000000,63.0074,63.0074,61.8438,62.5468,50982.970324293,0
+VB.US,D,20071018,000000,62.2231,62.5944,62.1248,62.4415,34503.972271192,0
+VB.US,D,20071019,000000,62.2231,62.2737,60.3952,60.3952,110390.75538482,0
+VB.US,D,20071022,000000,59.8818,61.4396,59.8461,61.4396,297139.64036223,0
+VB.US,D,20071023,000000,61.8299,61.9202,61.0852,61.8209,97108.453323681,0
+VB.US,D,20071024,000000,61.5837,61.6581,60.3336,61.4655,342554.07504078,0
+VB.US,D,20071025,000000,61.5409,61.7535,60.6453,61.1111,175603.75648116,0
+VB.US,D,20071026,000000,61.8974,62.1823,61.2858,62.1496,153908.72549095,0
+VB.US,D,20071029,000000,62.4594,62.6014,61.953,62.3105,70670.750176515,0
+VB.US,D,20071030,000000,62.1248,62.2559,61.7087,61.7087,114539.20869008,0
+VB.US,D,20071031,000000,62.1496,62.9588,61.5092,62.7543,205565.47956402,0
+VB.US,D,20071101,000000,61.8974,61.9798,60.6047,60.7059,410377.61048217,0
+VB.US,D,20071102,000000,61.2858,61.2858,60.0477,60.8816,224812.12745516,0
+VB.US,D,20071105,000000,61.0097,61.0097,59.7766,60.2104,203301.40502403,0
+VB.US,D,20071106,000000,60.9164,61.1111,59.9146,61.1111,212963.00069224,0
+VB.US,D,20071107,000000,60.7298,60.7298,59.289,59.3735,170235.64380404,0
+VB.US,D,20071108,000000,59.8103,59.8818,58.2931,59.6187,288291.82237564,0
+VB.US,D,20071109,000000,58.7569,59.5591,58.4391,58.8731,127128.59114111,0
+VB.US,D,20071112,000000,58.7747,59.4847,58.1274,58.1274,146076.11530521,0
+VB.US,D,20071113,000000,59.1212,59.7518,58.8174,59.7031,85915.988749416,0
+VB.US,D,20071114,000000,60.1489,60.2264,59.163,59.4161,165073.99699911,0
+VB.US,D,20071115,000000,59.5224,59.5224,58.0986,58.5225,125282.48409849,0
+VB.US,D,20071116,000000,58.9345,58.9345,57.7054,58.1849,194963.20523906,0
+VB.US,D,20071119,000000,58.0738,58.0738,56.8028,57.0222,130580.09623389,0
+VB.US,D,20071120,000000,58.3497,58.3497,56.0175,57.0868,177289.726579,0
+VB.US,D,20071121,000000,56.1743,56.9012,55.8715,56.2269,131998.16427318,0
+VB.US,D,20071123,000000,56.919,57.6359,56.6727,57.6359,49018.019511337,0
+VB.US,D,20071126,000000,57.6875,57.6875,55.9241,55.9241,73963.125475108,0
+VB.US,D,20071127,000000,56.5566,56.6907,55.8973,56.5149,120541.82624274,0
+VB.US,D,20071128,000000,57.333,58.4947,56.919,58.455,137337.06958301,0
+VB.US,D,20071129,000000,58.6744,58.6744,57.9327,58.2693,126019.71833483,0
+VB.US,D,20071130,000000,59.2811,59.3387,58.2117,58.5782,162501.73437673,0
+VB.US,D,20071203,000000,58.7827,58.7827,57.9734,58.033,114095.0552772,0
+VB.US,D,20071204,000000,58.1353,58.1353,57.2069,57.4928,156180.85723571,0
+VB.US,D,20071205,000000,58.4779,58.7658,57.9992,58.4719,234984.34847559,0
+VB.US,D,20071206,000000,58.7142,59.9573,58.5295,59.9573,80177.244652938,0
+VB.US,D,20071207,000000,60.2025,60.2025,59.6772,59.9901,107757.05657606,0
+VB.US,D,20071210,000000,59.8202,60.5947,59.8202,60.5282,132544.03989625,0
+VB.US,D,20071211,000000,60.7734,60.7734,58.3865,58.4391,259463.14371338,0
+VB.US,D,20071212,000000,60.4637,60.4637,58.176,58.8174,128880.0260277,0
+VB.US,D,20071213,000000,58.2525,58.7062,57.9059,58.6506,130307.15842235,0
+VB.US,D,20071214,000000,58.5464,58.6596,57.5524,57.5694,122238.87499713,0
+VB.US,D,20071217,000000,57.1483,57.4075,56.5318,56.6409,301606.35325586,0
+VB.US,D,20071218,000000,56.8694,57.4502,56.1932,57.3499,434909.78470155,0
+VB.US,D,20071219,000000,57.7967,57.7967,56.919,57.5872,189406.75540047,0
+VB.US,D,20071220,000000,57.5108,57.6031,56.2269,57.6031,187949.40848794,0
+VB.US,D,20071221,000000,58.587,58.587,58.0986,58.4302,246598.80914962,0
+VB.US,D,20071224,000000,58.3765,59.1708,58.3765,59.1143,109886.17293618,0
+VB.US,D,20071226,000000,59.0359,59.3387,58.7062,59.2036,254080.93092791,0
+VB.US,D,20071227,000000,59.1044,59.1044,57.7223,57.7967,229480.270468,0
+VB.US,D,20071228,000000,58.6328,58.6328,57.5276,57.5276,244193.73352617,0
+VB.US,D,20071231,000000,57.0937,57.7054,56.927,57.343,236976.49235465,0
+VB.US,D,20080102,000000,57.6617,57.6617,56.2349,56.5745,300249.72140293,0
+VB.US,D,20080103,000000,56.777,56.777,55.791,55.9589,176262.432971,0
+VB.US,D,20080104,000000,55.0891,55.241,53.9919,54.3494,138760.17337527,0
+VB.US,D,20080107,000000,54.5986,54.685,53.572,54.2104,562060.53315578,0
+VB.US,D,20080108,000000,54.4307,54.9451,52.8293,52.9136,784293.34793437,0
+VB.US,D,20080109,000000,52.9712,53.2771,51.7341,53.2771,503713.27767293,0
+VB.US,D,20080110,000000,52.6674,54.1628,52.575,53.8251,441083.61785553,0
+VB.US,D,20080111,000000,53.3485,53.5878,52.6326,52.8293,389110.6184953,0
+VB.US,D,20080114,000000,53.3009,53.4478,52.8521,53.1599,362661.83669157,0
+VB.US,D,20080115,000000,52.7121,52.7121,51.9624,52.1293,422327.45230469,0
+VB.US,D,20080116,000000,52.0518,52.8213,51.5385,52.1372,433330.57256689,0
+VB.US,D,20080117,000000,52.45,52.5364,50.7203,50.7968,346463.83365477,0
+VB.US,D,20080118,000000,50.899,51.465,49.7989,50.349,609962.62980666,0
+VB.US,D,20080122,000000,51.0937,51.0937,47.8528,50.0223,388228.35457312,0
+VB.US,D,20080123,000000,49.1336,51.7093,48.8567,51.5117,382347.6022426,0
+VB.US,D,20080124,000000,51.9078,52.4668,51.319,51.875,220482.3870426,0
+VB.US,D,20080125,000000,52.6416,52.6942,51.2336,51.5801,234436.45855132,0
+VB.US,D,20080128,000000,51.9168,52.5989,51.0211,52.5989,484829.20399638,0
+VB.US,D,20080129,000000,52.9554,53.1182,52.2265,53.0486,237734.87675349,0
+VB.US,D,20080130,000000,52.6058,53.8439,51.8492,52.0945,335557.3998498,0
+VB.US,D,20080131,000000,51.4213,54.12,51.4213,53.6792,205317.72051738,0
+VB.US,D,20080201,000000,54.0227,55.1894,53.8937,55.1894,332703.1350605,0
+VB.US,D,20080204,000000,55.1814,55.1814,54.3971,54.4665,176673.35041421,0
+VB.US,D,20080205,000000,53.421,54.1696,52.9623,53.2919,233523.98011127,0
+VB.US,D,20080206,000000,53.2403,53.6534,52.2265,52.6416,243340.67697129,0
+VB.US,D,20080207,000000,51.9714,53.3257,51.9714,53.3009,156039.85615226,0
+VB.US,D,20080208,000000,53.1658,53.5302,52.4828,52.9206,121533.86957987,0
+VB.US,D,20080211,000000,52.7875,53.3415,52.3397,53.1082,238529.5185738,0
+VB.US,D,20080212,000000,53.5808,53.9751,53.0486,53.421,193353.77858651,0
+VB.US,D,20080213,000000,54.1378,54.5152,53.706,54.3871,104730.56903483,0
+VB.US,D,20080214,000000,54.7018,54.7018,53.2771,53.4289,273707.27459377,0
+VB.US,D,20080215,000000,53.2771,53.3089,52.5651,53.1082,262947.88477582,0
+VB.US,D,20080219,000000,53.982,53.9919,53.0308,53.3167,275203.90037955,0
+VB.US,D,20080220,000000,53.005,53.9611,52.8123,53.8679,413659.91427481,0
+VB.US,D,20080221,000000,54.2362,54.5053,52.8709,53.1748,339872.03300341,0
+VB.US,D,20080222,000000,53.1082,53.6374,52.1025,53.6374,267057.05920784,0
+VB.US,D,20080225,000000,53.1599,54.3494,52.8868,54.2203,496107.27637131,0
+VB.US,D,20080226,000000,53.9363,55.1238,53.9363,54.6502,370737.17017096,0
+VB.US,D,20080227,000000,54.3563,55.0732,54.1458,54.5549,112999.27542867,0
+VB.US,D,20080228,000000,54.263,54.3216,53.564,53.7903,350240.64839008,0
+VB.US,D,20080229,000000,53.3257,53.3674,52.1551,52.3983,262673.93981369,0
+VB.US,D,20080303,000000,52.5116,52.5442,51.5981,52.304,344920.87894157,0
+VB.US,D,20080304,000000,52.1203,52.2215,51.1909,51.9862,619065.25689405,0
+VB.US,D,20080305,000000,52.2623,52.6326,51.7499,52.3219,841738.19648313,0
+VB.US,D,20080306,000000,52.0111,52.1203,50.5763,50.7034,355914.93484841,0
+VB.US,D,20080307,000000,50.3569,51.0659,49.9519,50.5019,958885.92521706,0
+VB.US,D,20080310,000000,50.5505,50.5674,49.1436,49.3789,596027.69415925,0
+VB.US,D,20080311,000000,50.7888,51.2088,49.7423,51.2088,479491.30583714,0
+VB.US,D,20080312,000000,52.0766,52.0766,50.7203,50.7372,215239.1610394,0
+VB.US,D,20080313,000000,50.2308,51.6655,49.7344,51.5295,325591.64470156,0
+VB.US,D,20080314,000000,52.0697,52.0697,49.8923,50.4423,555031.62914572,0
+VB.US,D,20080317,000000,48.8815,50.1146,48.6462,49.4802,348486.19205171,0
+VB.US,D,20080318,000000,50.5197,51.606,49.9955,51.606,404325.64255031,0
+VB.US,D,20080319,000000,51.7599,52.1551,50.3569,50.3847,240835.89343883,0
+VB.US,D,20080320,000000,50.6776,51.5464,50.2814,51.0401,205731.65941237,0
+VB.US,D,20080324,000000,51.7182,53.2591,51.6655,53.014,664271.21139921,0
+VB.US,D,20080325,000000,52.9782,53.3763,52.5442,53.1976,463834.14267044,0
+VB.US,D,20080326,000000,53.1013,53.2244,52.6326,52.7727,259847.87524108,0
+VB.US,D,20080327,000000,53.0586,53.1271,52.2533,52.3735,251136.02258497,0
+VB.US,D,20080328,000000,52.2811,52.4916,51.606,51.8066,167564.68042323,0
+VB.US,D,20080331,000000,51.6417,52.433,51.5295,51.9545,188884.0442411,0
+VB.US,D,20080401,000000,52.6674,53.8093,52.5592,53.7328,267218.20330321,0
+VB.US,D,20080402,000000,53.9195,54.3971,53.6206,54.0068,100866.13219766,0
+VB.US,D,20080403,000000,53.7238,54.3971,53.6792,54.3563,70391.7694614,0
+VB.US,D,20080404,000000,54.2709,54.6592,53.8937,54.2272,139212.38399291,0
+VB.US,D,20080407,000000,54.5926,54.7336,54.0068,54.0942,186086.17988519,0
+VB.US,D,20080408,000000,53.7238,54.2967,53.706,54.2272,132443.32483664,0
+VB.US,D,20080409,000000,54.2104,54.3037,53.0398,53.3009,120668.72721784,0
+VB.US,D,20080410,000000,53.2165,53.9363,52.9047,53.7238,139680.70902009,0
+VB.US,D,20080411,000000,53.0924,53.1976,52.304,52.5016,189519.55626724,0
+VB.US,D,20080414,000000,52.4579,52.7875,52.1372,52.3735,178612.11531166,0
+VB.US,D,20080415,000000,52.6595,52.7449,52.165,52.7121,120477.36860458,0
+VB.US,D,20080416,000000,53.1748,54.3305,53.1748,54.3305,80252.780947644,0
+VB.US,D,20080417,000000,54.13,54.13,53.6454,54.111,175138.45290577,0
+VB.US,D,20080418,000000,54.9451,55.1397,54.6085,54.685,235168.65703468,0
+VB.US,D,20080421,000000,54.5479,54.8111,54.4407,54.7773,83294.375747813,0
+VB.US,D,20080422,000000,54.4973,54.4973,53.3485,53.8679,127898.05419652,0
+VB.US,D,20080423,000000,53.9363,54.2362,53.555,54.0009,115338.88626337,0
+VB.US,D,20080424,000000,53.982,54.9709,53.4121,54.6334,265728.6275716,0
+VB.US,D,20080425,000000,54.9869,55.3691,54.3801,55.241,142106.93480606,0
+VB.US,D,20080428,000000,55.2826,55.7315,54.9779,55.5279,97302.833388725,0
+VB.US,D,20080429,000000,55.4138,55.4753,54.819,55.1059,150159.10382173,0
+VB.US,D,20080430,000000,55.3016,55.7474,54.7505,54.9034,147101.39461203,0
+VB.US,D,20080501,000000,54.8786,55.9678,54.819,55.9241,87651.309226467,0
+VB.US,D,20080502,000000,56.4384,56.5318,55.6878,55.931,142120.0277638,0
+VB.US,D,20080505,000000,55.8238,56.0949,55.5795,55.7315,108798.45029241,0
+VB.US,D,20080506,000000,55.5697,56.369,55.4217,56.1515,76505.173579621,0
+VB.US,D,20080507,000000,56.219,56.4891,55.2826,55.3969,105421.47434375,0
+VB.US,D,20080508,000000,55.5965,55.7146,55.1814,55.5507,144131.30750418,0
+VB.US,D,20080509,000000,55.1983,55.7315,55.1397,55.5795,86190.940862147,0
+VB.US,D,20080512,000000,55.7414,56.5318,55.5429,56.4384,107144.70901364,0
+VB.US,D,20080513,000000,56.6231,56.8932,56.2349,56.8614,210248.7298358,0
+VB.US,D,20080514,000000,56.9696,57.5336,56.8525,56.919,169661.56796428,0
+VB.US,D,20080515,000000,56.9964,57.5783,56.7145,57.5783,306870.72942158,0
+VB.US,D,20080516,000000,57.8553,57.8553,56.8356,57.4502,224446.53178878,0
+VB.US,D,20080519,000000,57.3579,58.049,57.1553,57.4592,149208.35365903,0
+VB.US,D,20080520,000000,57.2149,57.2497,56.6985,57.2069,237679.48347071,0
+VB.US,D,20080521,000000,57.2745,57.619,56.1663,56.4206,390290.9989939,0
+VB.US,D,20080522,000000,56.5397,56.9368,56.3878,56.6659,436151.60138652,0
+VB.US,D,20080523,000000,56.4652,56.506,55.6213,56.0006,147216.20977998,0
+VB.US,D,20080527,000000,56.0949,56.6499,56.0264,56.6499,188628.2279897,0
+VB.US,D,20080528,000000,56.909,57.0699,56.4206,57.0143,109459.14108344,0
+VB.US,D,20080529,000000,56.8207,57.8047,56.8207,57.4234,94595.612586456,0
+VB.US,D,20080530,000000,57.5524,57.7551,57.2497,57.5594,345710.4850089,0
+VB.US,D,20080602,000000,57.7371,57.7371,56.5983,57.2307,282581.27849585,0
+VB.US,D,20080603,000000,57.466,57.6031,56.5149,57.0868,294039.63082748,0
+VB.US,D,20080604,000000,57.0143,57.8453,56.7929,57.4075,136053.9597236,0
+VB.US,D,20080605,000000,57.5783,58.6328,57.475,58.6328,141742.34629027,0
+VB.US,D,20080606,000000,58.4302,58.6148,56.909,56.909,144399.20956274,0
+VB.US,D,20080609,000000,57.0868,57.2397,56.1029,56.5477,203078.82474229,0
+VB.US,D,20080610,000000,56.2627,56.6231,56.0423,56.3441,164214.89754066,0
+VB.US,D,20080611,000000,56.2538,56.3054,55.241,55.241,108277.75343423,0
+VB.US,D,20080612,000000,55.5697,56.1356,55.1894,55.4058,128444.93697019,0
+VB.US,D,20080613,000000,55.7146,56.3788,55.6471,56.3788,97975.609986908,0
+VB.US,D,20080616,000000,56.0681,56.919,56.0681,56.7581,100947.71139594,0
+VB.US,D,20080617,000000,57.0143,57.0143,56.4722,56.506,128271.70706767,0
+VB.US,D,20080618,000000,56.1663,56.3054,55.6789,56.0681,198039.0431595,0
+VB.US,D,20080619,000000,56.0175,56.499,55.8168,56.499,123886.57337233,0
+VB.US,D,20080620,000000,56.2538,56.2538,55.1814,55.5507,190485.41368888,0
+VB.US,D,20080623,000000,55.8814,55.8814,54.9531,54.9957,199167.05182711,0
+VB.US,D,20080624,000000,54.7505,54.9283,54.0485,54.2104,156840.54087614,0
+VB.US,D,20080625,000000,54.2878,55.1814,54.2809,54.7684,116003.60565678,0
+VB.US,D,20080626,000000,54.2451,54.2451,53.2771,53.3327,162175.4175836,0
+VB.US,D,20080627,000000,53.4121,53.5471,52.8293,53.1748,122124.05982918,0
+VB.US,D,20080630,000000,53.2771,53.4627,52.6674,52.6942,269358.39831989,0
+VB.US,D,20080701,000000,52.1025,52.7825,51.6825,52.6505,176098.26742384,0
+VB.US,D,20080702,000000,52.6853,53.014,51.1552,51.1552,222143.17837554,0
+VB.US,D,20080703,000000,51.1611,51.328,50.3927,50.8633,136713.64336403,0
+VB.US,D,20080707,000000,51.0211,51.2942,49.778,50.3668,387763.05099773,0
+VB.US,D,20080708,000000,50.4264,51.8244,49.6916,51.8244,724523.99580985,0
+VB.US,D,20080709,000000,51.8572,52.0022,50.4423,50.4681,357722.77016838,0
+VB.US,D,20080710,000000,50.5197,51.1909,50.215,50.8146,226628.0199799,0
+VB.US,D,20080711,000000,50.5019,51.3866,49.9002,50.9805,372296.2392937,0
+VB.US,D,20080714,000000,51.4054,51.5196,49.9955,50.34,301333.41544432,0
+VB.US,D,20080715,000000,49.7274,50.8236,48.8815,49.9191,328245.48652224,0
+VB.US,D,20080716,000000,50.2954,51.7261,49.8247,51.6139,442779.65945934,0
+VB.US,D,20080717,000000,51.9446,52.4579,51.4729,52.4579,295370.07676492,0
+VB.US,D,20080718,000000,52.7369,52.7369,51.891,52.1461,277443.80330524,0
+VB.US,D,20080721,000000,52.5116,52.6674,52.1551,52.6227,328321.02281695,0
+VB.US,D,20080722,000000,52.3983,53.7477,52.0945,53.7328,457890.94700296,0
+VB.US,D,20080723,000000,53.7556,54.4745,53.5878,54.0158,373695.17147165,0
+VB.US,D,20080724,000000,54.0396,54.0396,52.4668,52.5522,351808.78186819,0
+VB.US,D,20080725,000000,53.0228,53.3763,52.6674,52.9285,320643.513823,0
+VB.US,D,20080728,000000,52.7627,53.1182,52.0766,52.1293,127490.1582051,0
+VB.US,D,20080729,000000,52.3904,53.5302,52.2623,53.4965,519562.80660348,0
+VB.US,D,20080730,000000,53.7645,54.0664,53.137,53.8937,601684.85905745,0
+VB.US,D,20080731,000000,53.2919,54.1628,53.2919,53.4627,1694279.0902598,0
+VB.US,D,20080801,000000,53.7397,53.9195,52.9206,53.6454,424765.76389781,0
+VB.US,D,20080804,000000,53.4885,53.5302,52.6148,52.7627,170267.87262311,0
+VB.US,D,20080805,000000,53.2771,54.0158,53.1182,53.9195,240503.53374212,0
+VB.US,D,20080806,000000,53.8767,54.5321,53.5154,54.2878,255359.00503434,0
+VB.US,D,20080807,000000,53.7238,54.2024,53.3167,53.4478,113832.18897163,0
+VB.US,D,20080808,000000,53.5382,54.9779,53.3863,54.7436,405675.22434906,0
+VB.US,D,20080811,000000,54.9283,56.3441,54.827,55.8328,319661.54199182,0
+VB.US,D,20080812,000000,55.808,55.9241,55.2072,55.4138,663464.48377175,0
+VB.US,D,20080813,000000,55.4058,55.7563,54.8458,55.5091,228078.31683825,0
+VB.US,D,20080814,000000,55.0563,56.2269,55.0563,55.9916,333420.22628491,0
+VB.US,D,20080815,000000,56.4206,56.6559,55.6213,56.0264,975916.84179681,0
+VB.US,D,20080818,000000,56.1743,56.1932,54.9034,55.1149,447772.10496412,0
+VB.US,D,20080819,000000,55.0821,55.0821,54.1548,54.3305,166262.4347025,0
+VB.US,D,20080820,000000,54.6432,54.9034,54.0485,54.4407,143628.73935673,0
+VB.US,D,20080821,000000,54.3871,54.5321,53.9681,54.1866,135037.74477215,0
+VB.US,D,20080822,000000,54.4497,55.1149,54.4497,55.1149,272861.26809306,0
+VB.US,D,20080825,000000,54.9381,54.9381,53.6792,53.9115,218274.71293599,0
+VB.US,D,20080826,000000,54.0227,54.2451,53.5808,54.0574,72191.5475766,0
+VB.US,D,20080827,000000,54.2024,54.9283,54.1378,54.7088,171316.31639364,0
+VB.US,D,20080828,000000,54.9869,55.7414,54.9034,55.7414,202627.62127524,0
+VB.US,D,20080829,000000,55.5607,55.6133,54.9709,55.1814,2258898.7930802,0
+VB.US,D,20080902,000000,55.9509,56.3441,54.6432,55.1238,155060.90577286,0
+VB.US,D,20080903,000000,55.1059,55.6531,54.7952,55.249,158590.96861214,0
+VB.US,D,20080904,000000,54.7773,54.8617,53.3415,53.572,186314.8030705,0
+VB.US,D,20080905,000000,53.4885,53.7824,52.3656,53.5968,213899.6507466,0
+VB.US,D,20080908,000000,55.1894,55.8328,53.7824,54.5321,155329.81498201,0
+VB.US,D,20080909,000000,54.5648,54.8041,52.575,52.575,141441.20826204,0
+VB.US,D,20080910,000000,53.0486,53.5382,52.3308,53.1013,252498.69734146,0
+VB.US,D,20080911,000000,52.8461,53.5054,51.9714,53.5054,163282.27608869,0
+VB.US,D,20080912,000000,53.1599,53.9274,52.8769,53.6206,207126.56298794,0
+VB.US,D,20080915,000000,52.304,53.1599,51.3628,51.4799,346894.8941099,0
+VB.US,D,20080916,000000,50.7302,52.7279,50.5674,52.7279,447388.38058701,0
+VB.US,D,20080917,000000,52.1114,52.1719,50.2218,50.2218,396871.7209887,0
+VB.US,D,20080918,000000,51.6655,53.2065,49.648,52.9206,266601.82713841,0
+VB.US,D,20080919,000000,56.8763,56.8763,54.5053,55.4297,322996.21761546,0
+VB.US,D,20080922,000000,55.6213,55.6213,53.1082,53.4041,167216.20631699,0
+VB.US,D,20080923,000000,53.2065,53.5382,52.2454,52.304,381669.78989143,0
+VB.US,D,20080924,000000,52.441,52.5274,51.5464,51.7499,416281.5272764,0
+VB.US,D,20080925,000000,51.7897,52.6853,51.6825,52.2117,238664.47675368,0
+VB.US,D,20080926,000000,51.0073,52.0438,50.9805,52.0438,220596.19505995,0
+VB.US,D,20080929,000000,51.319,51.4054,48.2669,48.3731,264879.59961911,0
+VB.US,D,20080930,000000,48.9927,50.9983,48.3731,50.2726,421434.10972596,0
+VB.US,D,20081001,000000,49.8426,49.8426,49.0334,49.4375,372042.43734348,0
+VB.US,D,20081002,000000,49.3789,49.3789,46.7477,46.991,357016.75760053,0
+VB.US,D,20081003,000000,47.4964,48.2499,45.5671,45.6853,358874.95045029,0
+VB.US,D,20081006,000000,44.4839,44.5624,41.537,43.9736,669968.66232125,0
+VB.US,D,20081007,000000,43.7789,44.3617,41.255,41.255,399620.23496541,0
+VB.US,D,20081008,000000,39.724,41.8904,39.4429,40.3634,438733.93551488,0
+VB.US,D,20081009,000000,41.1875,41.4268,37.1861,37.1861,422115.95067952,0
+VB.US,D,20081010,000000,35.1616,38.8879,34.5539,38.1095,612266.99037049,0
+VB.US,D,20081013,000000,40.1698,41.8816,39.5373,41.7644,611314.2259066,0
+VB.US,D,20081014,000000,44.1722,44.1722,39.858,40.973,668231.32754301,0
+VB.US,D,20081015,000000,40.3475,40.3475,36.9647,36.9647,496168.71255767,0
+VB.US,D,20081016,000000,37.4016,39.023,35.4893,39.023,390717.02369604,0
+VB.US,D,20081017,000000,37.8245,40.3634,37.471,38.4084,370283.95240272,0
+VB.US,D,20081020,000000,39.1808,40.2294,38.7281,40.0605,342021.29237545,0
+VB.US,D,20081021,000000,39.6802,40.1112,38.881,39.0756,305481.86874958,0
+VB.US,D,20081022,000000,38.0102,38.3577,36.0453,37.1583,511207.48525838,0
+VB.US,D,20081023,000000,37.1683,37.3112,34.122,35.7166,317843.6351659,0
+VB.US,D,20081024,000000,34.0336,35.242,32.5274,34.5539,430720.03822185,0
+VB.US,D,20081027,000000,34.0247,34.8409,32.8154,32.8154,318184.05206737,0
+VB.US,D,20081028,000000,33.7249,35.7494,32.4122,35.3185,469665.54462176,0
+VB.US,D,20081029,000000,35.4565,37.3708,35.1437,36.0125,364927.92553276,0
+VB.US,D,20081030,000000,37.0809,37.7481,36.5357,37.7173,338679.56669765,0
+VB.US,D,20081031,000000,37.8692,39.5274,37.2427,39.2831,832864.19258104,0
+VB.US,D,20081103,000000,39.1957,39.7656,39.0587,39.3009,745437.4779375,0
+VB.US,D,20081104,000000,40.1112,40.3306,39.1898,39.9087,501638.54744499,0
+VB.US,D,20081105,000000,39.6972,39.8073,37.7649,37.9426,282065.61739066,0
+VB.US,D,20081106,000000,37.7083,37.9268,36.2766,36.3342,422606.4330198,0
+VB.US,D,20081107,000000,36.6728,37.2506,36.0771,37.0103,351846.04644024,0
+VB.US,D,20081110,000000,37.893,37.909,35.8794,36.216,287218.19984022,0
+VB.US,D,20081111,000000,35.801,36.3432,35.0236,35.4565,469327.14202148,0
+VB.US,D,20081112,000000,34.7237,34.9491,33.2145,33.2879,261975.9844506,0
+VB.US,D,20081113,000000,33.4736,35.9857,31.7112,35.9857,436937.17885146,0
+VB.US,D,20081114,000000,35.1854,35.6342,33.4488,33.6266,331292.11707539,0
+VB.US,D,20081117,000000,33.2879,34.1052,33.0209,33.1361,339652.47417347,0
+VB.US,D,20081118,000000,33.1261,33.5978,31.7182,32.9852,258338.15649755,0
+VB.US,D,20081119,000000,33.003,33.1162,30.346,30.4563,563422.20076168,0
+VB.US,D,20081120,000000,30.1356,30.7482,28.1507,28.1943,555848.42827913,0
+VB.US,D,20081121,000000,28.7911,29.8287,27.3732,29.7801,643078.74855644,0
+VB.US,D,20081124,000000,30.1524,32.2176,29.8455,31.9038,552715.18277473,0
+VB.US,D,20081125,000000,32.4877,32.5195,31.3052,32.5195,11012971.202182,0
+VB.US,D,20081126,000000,31.9565,34.4169,31.5425,34.4169,902608.36420916,0
+VB.US,D,20081128,000000,33.99,34.7972,33.8847,34.7972,130047.31356856,0
+VB.US,D,20081201,000000,34.2084,34.3673,30.6746,30.7482,384834.25706432,0
+VB.US,D,20081202,000000,31.4829,32.5105,30.9507,32.5016,543131.1377024,0
+VB.US,D,20081203,000000,31.8026,33.5422,31.6358,33.43,493506.81353223,0
+VB.US,D,20081204,000000,32.8988,33.981,31.6854,32.3606,474681.15459025,0
+VB.US,D,20081205,000000,31.9138,33.7765,31.0113,33.7179,558130.63152986,0
+VB.US,D,20081208,000000,34.5628,35.4137,34.4089,35.1944,468115.53985439,0
+VB.US,D,20081209,000000,34.8767,36.0045,33.9294,34.2173,747348.04261827,0
+VB.US,D,20081210,000000,34.68,35.3989,34.3445,34.9987,568136.67270194,0
+VB.US,D,20081211,000000,34.7048,35.0921,32.9584,33.3813,496462.80053173,0
+VB.US,D,20081212,000000,32.4808,34.4685,32.2236,34.4169,597625.03500464,0
+VB.US,D,20081215,000000,34.6224,34.7654,32.7826,33.3366,448942.41395676,0
+VB.US,D,20081216,000000,33.99,35.4961,33.8371,35.4069,699032.00707241,0
+VB.US,D,20081217,000000,35.3989,36.2766,34.9153,35.8169,545584.55655446,0
+VB.US,D,20081218,000000,35.9033,36.2418,34.7138,35.2768,525852.46207602,0
+VB.US,D,20081219,000000,35.801,36.3997,35.2867,35.6412,646516.15354087,0
+VB.US,D,20081222,000000,35.6818,35.6918,33.8201,34.7714,644828.16914184,0
+VB.US,D,20081223,000000,35.0077,35.234,34.0872,34.3186,578974.62026638,0
+VB.US,D,20081224,000000,33.6603,33.8678,33.2781,33.7765,379180.11361792,0
+VB.US,D,20081226,000000,34.122,34.3365,33.6434,34.3365,539072.32080019,0
+VB.US,D,20081229,000000,34.1389,34.2749,33.1599,33.7089,726144.50111894,0
+VB.US,D,20081230,000000,34.0247,34.8319,33.8201,34.7654,636612.84172959,0
+VB.US,D,20081231,000000,34.7972,36.216,34.7475,35.793,439007.88047701,0
+VB.US,D,20090102,000000,36.0205,36.777,35.5647,36.5943,419121.69195736,0
+VB.US,D,20090105,000000,36.6112,36.7959,35.8169,36.5357,413701.20744924,0
+VB.US,D,20090106,000000,36.9309,37.6478,36.6728,37.2943,558168.90325251,0
+VB.US,D,20090107,000000,36.6469,36.6906,35.6818,36.0363,392902.54048954,0
+VB.US,D,20090108,000000,35.9112,36.367,35.666,36.3262,424991.36563133,0
+VB.US,D,20090109,000000,36.4325,36.4404,34.9739,34.9898,385266.32467004,0
+VB.US,D,20090112,000000,34.9898,35.0236,33.8023,34.0178,597957.39470135,0
+VB.US,D,20090113,000000,33.9552,34.5628,33.7517,34.3771,580665.6261172,0
+VB.US,D,20090114,000000,33.7337,33.8847,32.8154,32.9494,583880.4508199,0
+VB.US,D,20090115,000000,32.9584,33.8103,31.8552,33.43,609500.34768306,0
+VB.US,D,20090116,000000,34.122,34.3991,32.7737,33.8103,922171.25738747,0
+VB.US,D,20090120,000000,33.4916,33.6077,31.5673,31.5861,1142643.5729241,0
+VB.US,D,20090121,000000,32.0985,33.1877,31.3975,33.0894,678650.30045948,0
+VB.US,D,20090122,000000,32.3546,32.9672,31.6021,32.2007,688285.7102122,0
+VB.US,D,20090123,000000,31.3896,32.8491,31.2436,32.3864,889536.5566226,0
+VB.US,D,20090126,000000,32.4202,33.43,32.2176,32.7071,707171.79818994,0
+VB.US,D,20090127,000000,32.8759,33.2949,32.582,33.1083,362123.01112266,0
+VB.US,D,20090128,000000,33.6434,34.536,33.6266,34.3851,462446.28914904,0
+VB.US,D,20090129,000000,33.981,33.981,32.9494,32.9852,390301.07049986,0
+VB.US,D,20090130,000000,33.2552,33.4131,32.0419,32.3358,448504.30344747,0
+VB.US,D,20090202,000000,31.7848,32.6445,31.6666,32.3784,374823.18013927,0
+VB.US,D,20090203,000000,32.723,32.8988,32.1571,32.6625,377148.69086562,0
+VB.US,D,20090204,000000,32.6982,33.3297,32.2752,32.4946,461725.16932224,0
+VB.US,D,20090205,000000,32.2504,33.3217,32.0419,32.8759,471323.31450291,0
+VB.US,D,20090206,000000,32.9672,34.259,32.8332,34.131,490220.48113721,0
+VB.US,D,20090209,000000,34.0336,34.2669,33.6355,34.0247,322980.10320592,0
+VB.US,D,20090210,000000,33.7685,34.2253,32.3358,32.445,646431.5528908,0
+VB.US,D,20090211,000000,32.7161,32.8491,32.0677,32.5552,506382.22675255,0
+VB.US,D,20090212,000000,32.1153,32.8154,31.6021,32.7329,689696.72819731,0
+VB.US,D,20090213,000000,32.723,33.0983,32.3358,32.3358,269562.84989089,0
+VB.US,D,20090217,000000,31.1721,31.5097,30.9765,31.0967,391317.2854513,0
+VB.US,D,20090218,000000,31.3568,31.3657,30.4275,30.6488,266363.13244713,0
+VB.US,D,20090219,000000,30.906,31.0708,30.0402,30.0988,448171.94375077,0
+VB.US,D,20090220,000000,29.4931,30.075,29.0136,29.7473,854355.77915085,0
+VB.US,D,20090223,000000,29.8197,30.0005,28.5488,28.7017,332711.19226527,0
+VB.US,D,20090224,000000,28.8408,29.9151,28.6491,29.7562,296688.43689519,0
+VB.US,D,20090225,000000,29.5438,29.8197,28.7187,29.1486,360640.48544523,0
+VB.US,D,20090226,000000,29.4762,29.6708,28.5826,28.7187,159827.74954412,0
+VB.US,D,20090227,000000,28.2987,29.0214,28.109,28.4456,341783.60483478,0
+VB.US,D,20090302,000000,27.7635,27.8727,26.6921,26.7934,577623.02416644,0
+VB.US,D,20090303,000000,27.0983,27.1419,26.152,26.3704,395168.62933073,0
+VB.US,D,20090304,000000,26.7934,27.407,26.4241,26.9691,193562.25875991,0
+VB.US,D,20090305,000000,26.4925,26.7438,25.4778,25.6118,532354.62632432,0
+VB.US,D,20090306,000000,25.739,26.1371,24.9149,25.6317,553105.95720601,0
+VB.US,D,20090309,000000,25.2514,25.9445,24.9982,25.1581,256077.10340935,0
+VB.US,D,20090310,000000,25.7548,26.9284,25.6049,26.8024,227341.08260192,0
+VB.US,D,20090311,000000,27.0605,27.6641,26.716,26.9443,285374.1070988,0
+VB.US,D,20090312,000000,26.8122,28.6491,26.5631,28.5151,168143.79201598,0
+VB.US,D,20090313,000000,28.7743,28.9778,28.3632,28.8358,235703.45400119,0
+VB.US,D,20090316,000000,29.1992,29.4256,28.3225,28.3304,422929.72836114,0
+VB.US,D,20090317,000000,28.4128,29.5934,28.1417,29.5934,515596.64755611,0
+VB.US,D,20090318,000000,29.5666,30.8166,29.1992,30.6826,383557.19010849,0
+VB.US,D,20090319,000000,31.1225,31.179,30.2428,30.3371,555580.52622058,0
+VB.US,D,20090320,000000,30.5287,30.6658,29.23,29.3988,255486.91316005,0
+VB.US,D,20090323,000000,30.3291,31.8026,30.0472,31.8026,327928.23408447,0
+VB.US,D,20090324,000000,31.3896,31.6279,30.634,30.634,887187.88143254,0
+VB.US,D,20090325,000000,31.0797,31.9138,30.0829,31.4581,446626.97473637,0
+VB.US,D,20090326,000000,31.8632,32.7329,31.5583,32.6367,393420.21589592,0
+VB.US,D,20090327,000000,32.1571,32.3944,31.6854,31.743,451903.43670925,0
+VB.US,D,20090330,000000,31.9883,31.9883,30.1077,30.6906,252078.7155429,0
+VB.US,D,20090331,000000,31.0708,31.7609,30.6409,30.8673,189836.808705,0
+VB.US,D,20090401,000000,30.5128,31.6507,30.2696,31.6507,313340.66485081,0
+VB.US,D,20090402,000000,32.6903,33.558,32.3784,33.1162,257974.57513236,0
+VB.US,D,20090403,000000,33.1361,33.702,32.7985,33.6673,179402.72852958,0
+VB.US,D,20090406,000000,33.2711,33.3813,32.6367,33.1977,223304.42301283,0
+VB.US,D,20090407,000000,32.6445,32.8154,31.9565,32.0419,230153.04706619,0
+VB.US,D,20090408,000000,32.2752,32.6723,31.9883,32.6367,217679.4869337,0
+VB.US,D,20090409,000000,33.564,34.6125,33.3873,34.6125,226514.21196253,0
+VB.US,D,20090413,000000,34.2908,34.9153,33.8847,34.6632,325008.50450642,0
+VB.US,D,20090414,000000,34.2173,34.6542,33.7089,33.7685,788163.82767511,0
+VB.US,D,20090415,000000,33.558,34.3186,33.4588,34.2401,387626.07851667,0
+VB.US,D,20090416,000000,34.6632,35.5269,34.1468,35.3026,442308.31298037,0
+VB.US,D,20090417,000000,35.3641,36.0542,34.9987,35.6729,2276626.6578725,0
+VB.US,D,20090420,000000,35.0077,35.2012,33.7249,33.7933,450774.42089104,0
+VB.US,D,20090421,000000,33.6166,35.0236,33.4736,35.0236,338472.09367486,0
+VB.US,D,20090422,000000,34.4685,36.0045,34.3186,35.0682,534909.76738658,0
+VB.US,D,20090423,000000,35.2162,35.3026,34.4089,34.9739,404640.88068688,0
+VB.US,D,20090424,000000,35.3353,36.2906,35.0514,35.8794,331500.59724877,0
+VB.US,D,20090427,000000,35.3989,35.9947,34.9839,35.4227,434245.06530814,0
+VB.US,D,20090428,000000,35.0424,36.0205,34.8855,35.4395,309871.03104731,0
+VB.US,D,20090429,000000,35.9539,37.1941,35.8258,36.7294,738683.52604017,0
+VB.US,D,20090430,000000,37.4164,37.7729,36.6301,36.6301,404648.93789165,0
+VB.US,D,20090501,000000,36.7294,37.201,36.5099,36.9071,207967.53373568,0
+VB.US,D,20090504,000000,37.1941,38.3488,37.1235,38.3409,360758.32206497,0
+VB.US,D,20090505,000000,38.2048,38.3667,37.6229,38.1711,319819.66463541,0
+VB.US,D,20090506,000000,38.6874,38.7936,37.6567,38.4232,561390.77800938,0
+VB.US,D,20090507,000000,39.0666,39.3337,37.1493,37.488,857950.29962826,0
+VB.US,D,20090508,000000,38.2465,38.8035,37.6409,38.7767,563390.9790932,0
+VB.US,D,20090511,000000,39.151,39.151,37.6747,38.0956,365405.3149153,0
+VB.US,D,20090512,000000,38.2297,38.5176,36.8138,37.4354,396394.33160616,0
+VB.US,D,20090513,000000,36.8217,36.916,35.5994,35.666,3029536.1860823,0
+VB.US,D,20090514,000000,35.7256,36.7602,35.4823,36.3004,407527.37429526,0
+VB.US,D,20090515,000000,36.1039,36.638,35.7076,36.0363,285854.51793312,0
+VB.US,D,20090518,000000,36.4831,37.5128,36.3898,37.3708,430064.3831838,0
+VB.US,D,20090519,000000,37.3798,37.902,37.0183,37.488,663482.61248248,0
+VB.US,D,20090520,000000,37.8166,38.4898,37.1057,37.2606,287518.33071785,0
+VB.US,D,20090521,000000,36.7294,36.9915,36.0849,36.7452,307098.34545629,0
+VB.US,D,20090522,000000,36.916,36.9647,36.3262,36.501,231691.97317699,0
+VB.US,D,20090526,000000,36.0542,37.9874,36.0273,37.9874,707322.87077935,0
+VB.US,D,20090527,000000,37.7729,38.1959,37.1941,37.2685,365999.53376698,0
+VB.US,D,20090528,000000,37.5306,37.7649,36.5537,37.4086,546980.46728063,0
+VB.US,D,20090529,000000,37.5733,38.6953,37.337,38.6953,257476.03558731,0
+VB.US,D,20090601,000000,38.9634,39.7577,38.8125,39.5194,403675.02326524,0
+VB.US,D,20090602,000000,39.4698,40.0784,39.2523,39.9175,546199.92556866,0
+VB.US,D,20090603,000000,39.5105,39.6306,38.9902,39.4698,305813.22129569,0
+VB.US,D,20090604,000000,39.7508,40.1528,39.2245,40.128,278259.59528806,0
+VB.US,D,20090605,000000,40.5789,40.6235,39.8004,40.128,496764.94571055,0
+VB.US,D,20090608,000000,39.9175,40.136,39.2434,39.7508,232098.86201781,0
+VB.US,D,20090609,000000,39.9682,40.2234,39.6972,39.9682,252335.5389449,0
+VB.US,D,20090610,000000,40.3882,40.3882,39.1342,39.8312,347161.78901786,0
+VB.US,D,20090611,000000,39.8391,40.3882,39.714,39.714,383696.17689075,0
+VB.US,D,20090612,000000,39.5105,39.8897,39.2751,39.7736,182847.18356819,0
+VB.US,D,20090615,000000,39.2593,39.3517,38.4232,38.7201,304778.87763352,0
+VB.US,D,20090616,000000,39.023,39.1739,37.9686,38.1184,337677.45185455,0
+VB.US,D,20090617,000000,38.0628,38.5752,37.5793,38.18,280284.97513679,0
+VB.US,D,20090618,000000,38.0718,38.4312,37.7729,38.3329,336331.89865819,0
+VB.US,D,20090619,000000,38.7112,38.8979,38.317,38.5324,130133.92851982,0
+VB.US,D,20090622,000000,38.2465,38.2465,36.8734,36.8734,332753.4925903,0
+VB.US,D,20090623,000000,37.2079,37.3798,36.6469,36.7602,281563.04924321,0
+VB.US,D,20090624,000000,37.1315,37.7005,37.0342,37.1493,185915.97143445,0
+VB.US,D,20090625,000000,36.8664,38.317,36.8664,38.317,325902.85423574,0
+VB.US,D,20090626,000000,38.0628,38.7599,37.9426,38.4997,263365.8522732,0
+VB.US,D,20090629,000000,38.7281,38.9634,38.1274,38.6784,279206.31684838,0
+VB.US,D,20090630,000000,38.8205,39.023,38.3667,38.5752,178700.74456412,0
+VB.US,D,20090701,000000,38.881,39.4599,38.8205,39.3517,340078.49887561,0
+VB.US,D,20090702,000000,38.6218,38.6298,37.7649,38.1035,275417.41630592,0
+VB.US,D,20090706,000000,37.6041,37.7083,36.8734,37.5306,219647.45919844,0
+VB.US,D,20090707,000000,37.4354,37.4622,36.5943,36.5943,291516.7185843,0
+VB.US,D,20090708,000000,36.7959,36.9071,35.801,36.358,314539.17406014,0
+VB.US,D,20090709,000000,36.5695,36.7135,36.216,36.3997,265557.41197027,0
+VB.US,D,20090710,000000,36.1187,36.5943,35.9211,36.4653,160601.24120192,0
+VB.US,D,20090713,000000,36.5447,37.3798,35.939,37.2685,186422.56818428,0
+VB.US,D,20090714,000000,37.3866,37.7173,37.0977,37.6229,181990.09841093,0
+VB.US,D,20090715,000000,38.2565,39.1342,38.2127,39.0587,935107.09964355,0
+VB.US,D,20090716,000000,38.9544,39.7329,38.8383,39.587,244054.74674391,0
+VB.US,D,20090717,000000,39.6306,39.6306,39.2593,39.4121,148914.26568498,0
+VB.US,D,20090720,000000,39.6306,40.1032,39.587,39.999,232426.18596154,0
+VB.US,D,20090721,000000,40.2532,40.3793,39.3775,39.8659,482928.71082157,0
+VB.US,D,20090722,000000,39.7508,40.4061,39.6714,40.2294,383256.05208026,0
+VB.US,D,20090723,000000,40.2294,41.6095,40.1876,41.3692,393614.59596097,0
+VB.US,D,20090724,000000,41.1805,41.6531,40.9293,41.6095,284625.7942059,0
+VB.US,D,20090727,000000,41.6531,41.9659,41.3772,41.8567,257603.94371301,0
+VB.US,D,20090728,000000,41.6978,41.9828,41.3086,41.7782,355984.42823954,0
+VB.US,D,20090729,000000,41.5539,41.811,41.4119,41.5539,289469.18142246,0
+VB.US,D,20090730,000000,42.2101,42.7851,42.0593,42.2618,247167.8492364,0
+VB.US,D,20090731,000000,42.2181,42.7593,42.1695,42.2618,290561.93981922,0
+VB.US,D,20090803,000000,42.6311,43.1226,42.372,43.1226,340317.19356688,0
+VB.US,D,20090804,000000,42.8854,43.6936,42.8536,43.5854,270475.32833094,0
+VB.US,D,20090805,000000,43.6439,43.6439,42.8615,43.3331,402581.2577179,0
+VB.US,D,20090806,000000,43.5158,43.6787,42.6143,42.8446,843792.78369913,0
+VB.US,D,20090807,000000,43.351,44.2675,43.1395,43.7889,1280643.3475993,0
+VB.US,D,20090810,000000,43.6697,44.0937,43.4682,43.7214,200823.81455767,0
+VB.US,D,20090811,000000,43.6608,43.7482,42.927,43.0889,234242.07848628,0
+VB.US,D,20090812,000000,43.0889,44.2446,43.0889,43.6856,406614.89585521,0
+VB.US,D,20090813,000000,44.06,44.2278,43.4414,44.1662,371413.97537152,0
+VB.US,D,20090814,000000,44.042,44.1244,42.8774,43.3758,238644.33374175,0
+VB.US,D,20090817,000000,42.4644,42.5338,41.9152,42.0443,379256.65706322,0
+VB.US,D,20090818,000000,42.2529,42.794,42.1169,42.6143,251763.47740632,0
+VB.US,D,20090819,000000,42.1595,43.1306,42.0255,43.0294,526548.4031379,0
+VB.US,D,20090820,000000,42.9608,43.6439,42.7851,43.5754,760588.04435437,0
+VB.US,D,20090821,000000,43.8545,44.7074,43.8545,44.5991,257889.97448229,0
+VB.US,D,20090824,000000,44.7917,45.0787,44.3787,44.4839,232685.02366473,0
+VB.US,D,20090825,000000,44.7848,45.2326,44.6488,44.742,338608.05900533,0
+VB.US,D,20090826,000000,44.751,45.0687,44.476,44.76,197735.89083008,0
+VB.US,D,20090827,000000,44.7332,45.0101,43.8365,44.9535,252383.88217351,0
+VB.US,D,20090828,000000,45.3477,45.4807,44.4651,44.7917,253044.57296455,0
+VB.US,D,20090831,000000,44.334,44.3617,43.8803,44.0669,1632430.979305,0
+VB.US,D,20090901,000000,43.8465,44.8165,42.8704,43.0452,301873.24816381,0
+VB.US,D,20090902,000000,42.8357,43.1068,42.6501,42.8536,283349.73440066,0
+VB.US,D,20090903,000000,43.0452,43.4513,42.508,43.4265,181688.96038269,0
+VB.US,D,20090904,000000,43.4007,44.0758,43.08,44.0342,223245.00112765,0
+VB.US,D,20090908,000000,44.5207,44.7074,44.1106,44.5286,228141.7673258,0
+VB.US,D,20090909,000000,44.607,45.5334,44.4353,45.2742,353396.05120761,0
+VB.US,D,20090910,000000,45.3656,46.0229,45.0548,45.9971,219545.73698824,0
+VB.US,D,20090911,000000,45.9971,46.3614,45.6853,46.0041,269432.927464,0
+VB.US,D,20090914,000000,45.5761,46.5025,45.5255,46.425,188980.73069833,0
+VB.US,D,20090915,000000,46.5481,47.1061,46.3694,46.991,241785.63645094,0
+VB.US,D,20090916,000000,47.1995,48.0048,47.0793,48.0048,350187.26940849,0
+VB.US,D,20090917,000000,47.98,48.4863,47.5034,47.7168,360852.99422101,0
+VB.US,D,20090918,000000,48.1636,48.1636,47.416,47.7943,196924.12744963,0
+VB.US,D,20090921,000000,47.4756,47.98,47.3494,47.8181,212264.03817857,0
+VB.US,D,20090922,000000,48.1735,48.3245,47.8528,48.1983,256354.06982327,0
+VB.US,D,20090923,000000,48.3095,48.5706,47.555,47.6781,272713.21695543,0
+VB.US,D,20090924,000000,47.6523,47.8776,46.3366,46.5719,316933.17102704,0
+VB.US,D,20090925,000000,46.4181,46.7388,46.0647,46.2443,244635.87263785,0
+VB.US,D,20090928,000000,46.5481,47.6433,46.4429,47.3752,218873.96754066,0
+VB.US,D,20090929,000000,47.539,47.9352,47.2541,47.4516,218695.70188514,0
+VB.US,D,20090930,000000,47.5917,47.6016,46.301,46.842,318286.78142817,0
+VB.US,D,20091001,000000,46.8242,46.8242,45.315,45.315,540302.05167801,0
+VB.US,D,20091002,000000,44.9109,45.3904,44.2367,45.0608,446391.30149689,0
+VB.US,D,20091005,000000,45.2991,46.0647,45.1114,45.879,323983.22519962,0
+VB.US,D,20091006,000000,46.3446,47.0367,46.2185,46.7229,438818.53616495,0
+VB.US,D,20091007,000000,46.6137,46.9056,46.4925,46.7994,413590.42088367,0
+VB.US,D,20091008,000000,47.1915,47.6523,46.9244,47.2263,372090.7805721,0
+VB.US,D,20091009,000000,47.3037,47.7773,47.1915,47.7089,261707.07524145,0
+VB.US,D,20091012,000000,48.0296,48.2083,47.539,47.8032,236289.61564811,0
+VB.US,D,20091013,000000,47.686,47.7943,47.1449,47.5917,280869.12248251,0
+VB.US,D,20091014,000000,48.2857,48.5706,47.8776,48.4684,327426.67308762,0
+VB.US,D,20091015,000000,48.1815,48.6204,48.1,48.5121,220990.99809362,0
+VB.US,D,20091016,000000,48.1358,48.2341,47.5818,47.963,301569.0886838,0
+VB.US,D,20091019,000000,48.1457,48.6204,47.7773,48.4019,269858.95216614,0
+VB.US,D,20091020,000000,48.4515,48.4515,47.4666,47.7773,237977.60004715,0
+VB.US,D,20091021,000000,47.6691,48.5121,47.0963,47.1151,387685.50040184,0
+VB.US,D,20091022,000000,47.13,48.0564,46.6067,47.8935,251760.45595454,0
+VB.US,D,20091023,000000,48.0296,48.0564,46.842,46.9414,496450.71472457,0
+VB.US,D,20091026,000000,47.0188,47.7417,46.1927,46.3694,386863.66551543,0
+VB.US,D,20091027,000000,46.4846,46.6475,45.6853,45.8014,620268.80185637,0
+VB.US,D,20091028,000000,45.6615,45.7439,44.0342,44.1722,618572.76025256,0
+VB.US,D,20091029,000000,44.5624,45.4252,44.5286,45.2058,676702.47120666,0
+VB.US,D,20091030,000000,45.0191,45.0369,43.6191,43.8643,747156.68400501,0
+VB.US,D,20091102,000000,44.1503,44.5455,43.1673,43.8803,1159307.8866868,0
+VB.US,D,20091103,000000,43.5516,44.614,43.4513,44.607,1073632.6069299,0
+VB.US,D,20091104,000000,44.9287,45.1184,44.06,44.06,828014.76246091,0
+VB.US,D,20091105,000000,44.622,45.4093,44.4253,45.3656,732202.51195438,0
+VB.US,D,20091106,000000,44.9198,45.7439,44.76,45.3904,331745.33484363,0
+VB.US,D,20091109,000000,45.7846,46.3952,45.7518,46.3526,364159.46962795,0
+VB.US,D,20091110,000000,46.2672,46.5978,45.8014,46.1669,479311.02588044,0
+VB.US,D,20091111,000000,46.6217,46.9414,46.1927,46.5293,3735926.4354097,0
+VB.US,D,20091112,000000,46.5104,46.8341,45.6099,45.6774,3620204.8319199,0
+VB.US,D,20091113,000000,45.9058,46.3268,45.3726,46.1569,2440973.4921413,0
+VB.US,D,20091116,000000,46.4925,47.4964,46.4508,47.2442,2583274.8070124,0
+VB.US,D,20091117,000000,47.0963,47.3325,46.8152,47.2263,4578975.9419689,0
+VB.US,D,20091118,000000,47.2263,47.2899,46.7229,47.0963,4003366.2118441,0
+VB.US,D,20091119,000000,46.5719,46.6971,45.6436,45.9554,920183.1421108,0
+VB.US,D,20091120,000000,45.6526,45.9901,45.4807,45.7946,449899.20702304,0
+VB.US,D,20091123,000000,46.4925,47.0545,46.2006,46.4925,488106.47203603,0
+VB.US,D,20091124,000000,46.4588,46.5481,45.736,46.2274,532942.80227243,0
+VB.US,D,20091125,000000,46.5382,46.5889,46.2274,46.3694,363680.06594421,0
+VB.US,D,20091127,000000,44.8681,45.87,44.5207,45.308,218858.86028171,0
+VB.US,D,20091130,000000,45.1968,45.4252,44.5544,45.308,460473.28113132,0
+VB.US,D,20091201,000000,45.87,46.282,45.7102,46.1222,361294.12618209,0
+VB.US,D,20091202,000000,46.1391,46.9244,46.0963,46.6067,352653.7812183,0
+VB.US,D,20091203,000000,46.7388,47.1061,46.0229,46.0557,557736.83564679,0
+VB.US,D,20091204,000000,47.0466,47.4516,46.2532,47.0605,495894.76759554,0
+VB.US,D,20091207,000000,47.1389,47.399,46.8768,47.1221,304185.66593242,0
+VB.US,D,20091208,000000,46.7904,47.1061,46.282,46.7994,197932.28519631,0
+VB.US,D,20091209,000000,46.7904,46.8678,46.3088,46.714,242599.41413257,0
+VB.US,D,20091210,000000,46.9572,47.1617,46.4588,46.6723,234442.5014549,0
+VB.US,D,20091211,000000,46.8848,47.1221,46.5561,47.0963,255642.01435183,0
+VB.US,D,20091214,000000,47.4834,47.7773,46.9662,47.7773,314317.60092901,0
+VB.US,D,20091215,000000,47.6344,48.0048,47.5034,47.7089,295203.89691656,0
+VB.US,D,20091216,000000,48.0901,48.2083,47.7417,48.0136,386901.93723808,0
+VB.US,D,20091217,000000,47.6781,47.8359,47.1827,47.4328,330952.70732451,0
+VB.US,D,20091218,000000,47.7773,47.8181,47.2085,47.8181,337604.93701163,0
+VB.US,D,20091221,000000,48.1894,48.5121,48.1288,48.4515,334802.03690273,0
+VB.US,D,20091222,000000,48.5956,48.951,48.4515,48.9341,312097.84101525,0
+VB.US,D,20091223,000000,49.2399,49.505,48.9172,49.505,508855.78861652,0
+VB.US,D,20091224,000000,49.0433,49.1506,48.9927,49.1248,216133.51076872,0
+VB.US,D,20091228,000000,49.2727,49.3343,48.8815,49.0522,300104.6917171,0
+VB.US,D,20091229,000000,49.2121,49.2816,49.0096,49.0254,245918.98249726,0
+VB.US,D,20091230,000000,48.8387,49.1336,48.6282,48.9847,282386.89843081,0
+VB.US,D,20091231,000000,49.0334,49.1853,48.3572,48.3572,272252.94913303,0
+VB.US,D,20100104,000000,49.0433,49.4881,48.8983,49.4147,419623.25295421,0
+VB.US,D,20100105,000000,49.4465,49.6668,49.1853,49.5666,469352.32078638,0
+VB.US,D,20100106,000000,49.505,49.7592,49.4723,49.6023,431352.52879619,0
+VB.US,D,20100107,000000,49.5318,49.9519,49.1684,49.8327,240474.32637484,0
+VB.US,D,20100108,000000,49.7989,50.206,49.648,50.206,556916.00791099,0
+VB.US,D,20100111,000000,50.4343,50.5099,49.8664,50.0392,426276.48979193,0
+VB.US,D,20100112,000000,49.7274,49.8247,49.1684,49.4226,212968.03644522,0
+VB.US,D,20100113,000000,49.5844,50.0988,49.1754,50.0392,351138.01957119,0
+VB.US,D,20100114,000000,49.7989,50.2814,49.7989,50.1792,268245.49691122,0
+VB.US,D,20100115,000000,50.2378,50.2636,49.1942,49.4961,389907.27461679,0
+VB.US,D,20100119,000000,49.658,50.3122,49.658,50.2954,224204.81564572,0
+VB.US,D,20100120,000000,49.9955,49.9955,49.1436,49.7344,244255.16971253,0
+VB.US,D,20100121,000000,49.7681,50.0988,48.7653,48.9172,250248.72290981,0
+VB.US,D,20100122,000000,48.8139,48.9847,47.7685,47.8935,357009.70754635,0
+VB.US,D,20100125,000000,48.2341,48.2669,47.6781,48.0216,390010.0039776,0
+VB.US,D,20100126,000000,47.7863,48.2421,47.547,47.6959,319354.36106002,0
+VB.US,D,20100127,000000,47.5122,48.0722,47.1827,48.0474,290490.43212689,0
+VB.US,D,20100128,000000,48.1636,48.1735,46.8341,47.273,305575.53375501,0
+VB.US,D,20100129,000000,47.539,47.9968,46.6295,46.7318,368281.73701771,0
+VB.US,D,20100201,000000,46.8976,47.4428,46.8768,47.4428,237515.31792355,0
+VB.US,D,20100202,000000,47.5302,48.0901,47.2958,48.0901,178820.59548505,0
+VB.US,D,20100203,000000,47.828,48.0722,47.408,47.7417,4667924.4611631,0
+VB.US,D,20100204,000000,47.3574,47.3574,46.0139,46.1063,351876.26095812,0
+VB.US,D,20100205,000000,46.1133,46.1927,45.1114,46.1927,548427.7426872,0
+VB.US,D,20100208,000000,46.0557,46.4846,45.72,45.7946,161289.12505904,0
+VB.US,D,20100209,000000,46.301,46.6971,45.8452,46.3694,300911.41934456,0
+VB.US,D,20100210,000000,46.292,46.6475,45.8283,46.4588,179230.50577765,0
+VB.US,D,20100211,000000,46.4121,47.2263,46.0139,47.2263,228652.39267802,0
+VB.US,D,20100212,000000,46.7904,47.6016,46.5481,47.6016,264286.38791801,0
+VB.US,D,20100216,000000,48.0901,48.4188,47.6691,48.4098,210290.02301024,0
+VB.US,D,20100217,000000,48.6541,48.8139,48.4098,48.7563,170409.88085716,0
+VB.US,D,20100218,000000,48.7653,49.1684,48.6779,49.1594,390986.9400558,0
+VB.US,D,20100219,000000,48.951,49.4633,48.9421,49.2816,378778.26053008,0
+VB.US,D,20100222,000000,49.505,49.5586,49.2488,49.3699,188522.47717711,0
+VB.US,D,20100223,000000,49.2488,49.3203,48.5796,48.7067,190370.59852093,0
+VB.US,D,20100224,000000,48.9073,49.2886,48.7385,49.1594,158700.74802711,0
+VB.US,D,20100225,000000,48.4515,49.222,48.3165,49.1853,162164.33892703,0
+VB.US,D,20100226,000000,49.2727,49.2727,48.7385,48.9847,236233.21521473,0
+VB.US,D,20100301,000000,49.4226,50.1464,49.4147,50.0392,6199499.3797765,0
+VB.US,D,20100302,000000,50.2814,50.761,50.2308,50.5843,438532.50539566,0
+VB.US,D,20100303,000000,50.6776,51.0479,50.5019,50.6429,5179387.762673,0
+VB.US,D,20100304,000000,50.7302,50.9258,50.5455,50.8633,253262.11749329,0
+VB.US,D,20100305,000000,51.1741,51.8662,51.1025,51.8492,347404.51231151,0
+VB.US,D,20100308,000000,51.8572,52.0697,51.7758,51.9714,594351.79556738,0
+VB.US,D,20100309,000000,51.7986,52.4668,51.7986,52.1719,367308.82954189,0
+VB.US,D,20100310,000000,52.2017,52.7369,52.1719,52.5651,355078.99985366,0
+VB.US,D,20100311,000000,52.2722,52.7369,52.0697,52.7279,308330.0906353,0
+VB.US,D,20100312,000000,52.9206,52.996,52.3904,52.7627,360405.81935634,0
+VB.US,D,20100315,000000,52.6853,52.7875,52.1789,52.591,194508.98032023,0
+VB.US,D,20100316,000000,52.7875,53.1182,52.5274,53.1182,210354.4806484,0
+VB.US,D,20100317,000000,53.2403,53.6871,53.1748,53.4289,395594.65403287,0
+VB.US,D,20100318,000000,53.4389,53.6305,53.1827,53.3167,235397.28021998,0
+VB.US,D,20100319,000000,53.4041,53.4289,52.45,52.6326,317814.42779861,0
+VB.US,D,20100322,000000,52.1879,53.421,52.1461,53.3485,279456.09019621,0
+VB.US,D,20100323,000000,53.421,53.9681,53.1748,53.9611,356874.74936648,0
+VB.US,D,20100324,000000,53.696,53.8439,53.3763,53.4121,302103.88565032,0
+VB.US,D,20100325,000000,53.8093,54.12,53.0486,53.0486,655283.39947977,0
+VB.US,D,20100326,000000,53.2681,53.5808,52.8372,53.0764,277461.93201597,0
+VB.US,D,20100329,000000,53.2771,53.4538,53.1013,53.3575,269046.18163511,0
+VB.US,D,20100330,000000,53.421,53.696,53.1082,53.4796,298764.17427371,0
+VB.US,D,20100331,000000,53.284,53.7645,53.0844,53.1271,334067.82411819,0
+VB.US,D,20100401,000000,53.555,53.7556,53.1082,53.5968,300397.77254056,0
+VB.US,D,20100405,000000,53.8003,54.6155,53.6534,54.6155,429513.47180773,0
+VB.US,D,20100406,000000,54.4129,54.9957,54.3037,54.9381,556734.72080369,0
+VB.US,D,20100407,000000,54.8617,54.9779,54.3722,54.7178,369769.29844813,0
+VB.US,D,20100408,000000,54.4973,54.8786,54.1022,54.677,254388.11185972,0
+VB.US,D,20100409,000000,54.7852,55.0891,54.4745,55.0821,214642.92788652,0
+VB.US,D,20100412,000000,55.1725,55.3969,55.0057,55.3164,234730.54652537,0
+VB.US,D,20100413,000000,55.1894,55.4585,54.8945,55.4585,263425.27415836,0
+VB.US,D,20100414,000000,55.7146,56.5745,55.6977,56.5238,2934099.6027482,0
+VB.US,D,20100415,000000,56.5903,56.8694,56.5238,56.7502,2464451.1796865,0
+VB.US,D,20100416,000000,56.5983,56.7681,55.5279,55.9678,5133001.4276692,0
+VB.US,D,20100419,000000,55.6789,56.1087,54.9103,55.662,433799.90474467,0
+VB.US,D,20100420,000000,55.9589,56.506,55.7841,56.499,258044.0685235,0
+VB.US,D,20100421,000000,56.5745,56.8694,56.352,56.8445,316048.89280368,0
+VB.US,D,20100422,000000,56.1663,57.5008,55.9241,57.4592,428077.27505772,0
+VB.US,D,20100423,000000,57.4919,58.0976,57.2477,58.0806,257003.68195774,0
+VB.US,D,20100426,000000,58.1174,58.3765,57.7877,57.8235,992054.41579785,0
+VB.US,D,20100427,000000,57.619,57.9734,56.2796,56.4206,478568.75589113,0
+VB.US,D,20100428,000000,56.7929,56.8852,56.2438,56.5318,419989.85577118,0
+VB.US,D,20100429,000000,56.9796,57.6537,56.6727,57.6359,1276943.0763094,0
+VB.US,D,20100430,000000,57.6617,57.7471,56.0343,56.0949,560076.44648149,0
+VB.US,D,20100503,000000,56.3878,57.2497,56.361,57.2497,371710.07764677,0
+VB.US,D,20100504,000000,56.369,56.4046,55.1566,55.4833,442856.20290464,0
+VB.US,D,20100505,000000,54.9709,55.4525,54.1696,54.6502,591414.9444292,0
+VB.US,D,20100506,000000,54.2362,54.8458,21.0842,52.5592,1090810.5674967,0
+VB.US,D,20100507,000000,52.0438,52.8521,50.5367,51.2416,1677890.7357604,0
+VB.US,D,20100510,000000,53.8937,54.0396,53.1658,54.0396,888755.00776005,0
+VB.US,D,20100511,000000,53.4041,55.0563,53.2065,54.2878,453858.31601625,0
+VB.US,D,20100512,000000,54.5748,55.8556,54.5152,55.791,583396.01138319,0
+VB.US,D,20100513,000000,55.7067,56.1445,55.0225,55.2072,649331.13945692,0
+VB.US,D,20100514,000000,54.819,54.9034,53.4885,54.12,703891.50869851,0
+VB.US,D,20100517,000000,54.3971,54.7952,52.6674,54.111,856332.81577096,0
+VB.US,D,20100518,000000,54.8458,54.9531,52.9623,53.2503,732941.7604919,0
+VB.US,D,20100519,000000,52.8769,53.4885,51.7499,52.5364,802034.30568436,0
+VB.US,D,20100520,000000,51.1741,51.3786,49.9279,49.9519,1137316.7534214,0
+VB.US,D,20100521,000000,49.0999,51.1552,48.8567,50.8316,1659995.6839692,0
+VB.US,D,20100524,000000,50.6876,51.0569,50.1146,50.1702,625254.19730698,0
+VB.US,D,20100525,000000,48.9341,50.1395,48.0802,50.0709,1352505.556931,0
+VB.US,D,20100526,000000,50.3847,51.4481,50.0123,50.215,607695.53381487,0
+VB.US,D,20100527,000000,51.465,52.3219,51.0479,52.2623,502330.4599045,0
+VB.US,D,20100528,000000,52.1372,52.3735,51.3468,51.742,304638.88370066,0
+VB.US,D,20100601,000000,51.1284,51.8244,50.1077,50.1395,266841.52898027,0
+VB.US,D,20100602,000000,50.4095,51.5295,50.0223,51.5295,358865.88609493,0
+VB.US,D,20100603,000000,51.6239,52.2365,51.3964,52.1203,324993.39724749,0
+VB.US,D,20100604,000000,50.7034,51.2416,49.4881,49.6172,377607.95153743,0
+VB.US,D,20100607,000000,49.8833,50.0303,48.4019,48.4416,289335.23039318,0
+VB.US,D,20100608,000000,48.5121,48.8983,47.4834,48.4188,662455.31887447,0
+VB.US,D,20100609,000000,48.8387,49.6738,48.2589,48.5121,582672.8772552,0
+VB.US,D,20100610,000000,49.3699,50.1792,49.222,50.1792,352914.63322268,0
+VB.US,D,20100611,000000,49.6083,50.8474,49.5318,50.8146,287808.39008953,0
+VB.US,D,20100614,000000,51.4054,52.0438,51.0142,51.1284,400873.13030693,0
+VB.US,D,20100615,000000,51.5801,52.5274,51.3964,52.3904,305482.87590017,0
+VB.US,D,20100616,000000,51.9942,52.6853,51.875,52.2117,788514.31608255,0
+VB.US,D,20100617,000000,52.441,52.584,51.606,52.1879,248101.47783897,0
+VB.US,D,20100618,000000,52.2901,52.5651,51.9356,52.2265,205843.45312854,0
+VB.US,D,20100621,000000,52.9712,53.0764,51.4481,51.7341,475321.70236936,0
+VB.US,D,20100622,000000,51.9862,52.3804,50.6091,50.6776,327234.30732377,0
+VB.US,D,20100623,000000,50.6002,50.9805,49.8923,50.5197,354821.16930106,0
+VB.US,D,20100624,000000,50.0988,50.4423,49.5666,49.658,259607.16624861,0
+VB.US,D,20100625,000000,49.7989,50.6002,49.3699,50.4095,487532.39619626,0
+VB.US,D,20100628,000000,50.4513,50.8891,49.9865,50.215,363610.57255308,0
+VB.US,D,20100629,000000,49.3421,49.3699,47.9878,48.2857,433050.58470118,0
+VB.US,D,20100630,000000,48.1348,48.9143,47.6086,47.7317,896941.12780501,0
+VB.US,D,20100701,000000,47.7168,47.8776,46.2443,47.4834,10265675.531394,0
+VB.US,D,20100702,000000,47.6016,47.7685,46.6891,46.9751,2018718.5546795,0
+VB.US,D,20100706,000000,47.6691,48.1457,46.147,46.4588,1119046.0344579,0
+VB.US,D,20100707,000000,46.5561,48.1457,46.5561,48.115,620680.72645016,0
+VB.US,D,20100708,000000,48.7147,48.9172,48.1358,48.7971,322954.92444102,0
+VB.US,D,20100709,000000,48.8387,49.505,48.6282,49.505,226558.52658876,0
+VB.US,D,20100712,000000,49.3521,49.658,48.5956,49.0334,310737.18055993,0
+VB.US,D,20100713,000000,49.7592,50.6776,49.5666,50.4681,428197.12597866,0
+VB.US,D,20100714,000000,50.3758,50.6617,49.9955,50.3847,377340.04947888,0
+VB.US,D,20100715,000000,50.4026,50.5019,49.4147,50.062,511792.6397547,0
+VB.US,D,20100716,000000,49.7184,49.7184,48.2261,48.4019,727274.52408775,0
+VB.US,D,20100719,000000,48.4515,48.67,47.7168,48.5448,269982.83168946,0
+VB.US,D,20100720,000000,47.9263,49.4285,47.7168,49.3699,364072.85467668,0
+VB.US,D,20100721,000000,49.7344,49.7989,48.4416,48.6044,439699.79293652,0
+VB.US,D,20100722,000000,49.3343,50.3668,49.3124,50.198,417675.42370138,0
+VB.US,D,20100723,000000,49.8585,51.3548,49.8585,51.2863,607590.79015287,0
+VB.US,D,20100726,000000,51.4134,52.4142,51.2674,52.3735,577742.87508738,0
+VB.US,D,20100727,000000,52.8769,52.9047,51.9168,52.0865,879954.52585148,0
+VB.US,D,20100728,000000,52.0359,52.1957,51.0401,51.2863,353124.12054667,0
+VB.US,D,20100729,000000,51.7986,51.882,50.3758,51.1463,281424.06246095,0
+VB.US,D,20100730,000000,50.3927,51.5037,50.2378,51.1701,663499.73404261,0
+VB.US,D,20100802,000000,52.0607,52.2901,51.7093,52.1461,610386.64020761,0
+VB.US,D,20100803,000000,52.0111,52.2533,51.2942,51.6825,1019089.3592485,0
+VB.US,D,20100804,000000,51.8244,52.2533,51.7093,52.1551,300315.18619168,0
+VB.US,D,20100805,000000,51.742,52.0865,51.5723,51.6825,258368.37101543,0
+VB.US,D,20100806,000000,50.8058,51.6139,50.5843,51.465,328515.40288199,0
+VB.US,D,20100809,000000,51.7837,52.1551,51.5295,51.9862,278098.45119269,0
+VB.US,D,20100810,000000,51.4481,51.6655,50.7372,51.1463,277674.44079174,0
+VB.US,D,20100811,000000,50.0392,50.1236,49.1248,49.2647,325644.01653256,0
+VB.US,D,20100812,000000,48.3493,49.2121,48.1735,48.9927,503737.44928724,0
+VB.US,D,20100813,000000,48.7216,48.951,48.4515,48.4774,634371.93165331,0
+VB.US,D,20100816,000000,48.1288,49.0334,47.98,48.7971,278383.47481139,0
+VB.US,D,20100817,000000,49.3789,50.0223,49.091,49.6172,237170.87241969,0
+VB.US,D,20100818,000000,49.6172,50.198,49.1248,49.7989,498071.22003367,0
+VB.US,D,20100819,000000,49.6341,49.7274,48.4416,48.5956,489259.65946855,0
+VB.US,D,20100820,000000,48.4188,48.6044,47.8618,48.5796,426586.69217552,0
+VB.US,D,20100823,000000,48.9172,49.1168,47.963,47.98,947553.46670994,0
+VB.US,D,20100824,000000,47.1757,47.8856,46.7477,47.416,1074387.969877,0
+VB.US,D,20100825,000000,47.0188,48.1,46.7904,47.972,433847.24082268,0
+VB.US,D,20100826,000000,48.0474,48.5528,47.4964,47.6433,497286.64971932,0
+VB.US,D,20100827,000000,48.1209,48.8904,47.1827,48.8387,407536.43865062,0
+VB.US,D,20100830,000000,48.6541,48.8299,47.8181,47.8181,528376.3814698,0
+VB.US,D,20100831,000000,47.6671,48.2331,47.3564,47.7655,703094.852577,0
+VB.US,D,20100901,000000,48.4863,49.5318,48.4019,49.5318,651783.55115838,0
+VB.US,D,20100902,000000,49.5408,50.2536,49.4375,50.1633,362176.39010425,0
+VB.US,D,20100903,000000,50.8891,51.1741,50.4929,50.9715,439312.03995702,0
+VB.US,D,20100907,000000,50.7789,50.8554,49.9865,50.0888,663929.78734714,0
+VB.US,D,20100908,000000,50.1882,50.754,50.1882,50.3927,346618.93484657,0
+VB.US,D,20100909,000000,51.1025,51.2336,50.1395,50.4602,271785.63125644,0
+VB.US,D,20100910,000000,50.6697,50.8891,50.3758,50.6429,675594.60555097,0
+VB.US,D,20100913,000000,51.1909,51.8492,51.1363,51.7341,422395.93854522,0
+VB.US,D,20100914,000000,51.6497,52.027,51.3468,51.6417,401564.03561585,0
+VB.US,D,20100915,000000,51.465,51.9714,51.1363,51.875,309593.05748279,0
+VB.US,D,20100916,000000,51.8244,51.9078,51.2505,51.606,402062.57516091,0
+VB.US,D,20100917,000000,51.9942,51.9942,51.1741,51.7897,488187.04408372,0
+VB.US,D,20100920,000000,52.0022,53.1082,51.6825,52.996,340638.47460703,0
+VB.US,D,20100921,000000,53.0486,53.2681,52.6416,52.7369,859286.78846927,0
+VB.US,D,20100922,000000,52.5364,52.9047,51.7837,52.1114,478630.19207749,0
+VB.US,D,20100923,000000,51.6903,52.4579,51.4392,51.5464,265176.70904496,0
+VB.US,D,20100924,000000,52.2722,53.1082,52.2215,53.0308,449897.19272186,0
+VB.US,D,20100927,000000,53.1658,53.2333,52.7825,52.9871,545324.71170067,0
+VB.US,D,20100928,000000,53.1182,53.555,52.1719,53.4796,555101.12253684,0
+VB.US,D,20100929,000000,53.3257,53.7903,53.2065,53.5878,592269.00813467,0
+VB.US,D,20100930,000000,54.0058,54.2709,53.1072,53.5044,429268.73421289,0
+VB.US,D,20101001,000000,54.0227,54.0744,53.3485,53.7556,599370.42698766,0
+VB.US,D,20101004,000000,53.6534,53.9274,52.7201,53.1013,280205.4102397,0
+VB.US,D,20101005,000000,53.6454,54.539,53.3763,54.3871,319063.29453776,0
+VB.US,D,20101006,000000,54.4129,54.5837,53.9363,54.1934,248711.8111002,0
+VB.US,D,20101007,000000,54.5837,54.5837,53.7159,54.0744,459538.64537815,0
+VB.US,D,20101008,000000,54.2024,54.9779,53.9363,54.7604,258129.67632416,0
+VB.US,D,20101011,000000,54.693,55.1646,54.6681,54.827,257075.18965006,0
+VB.US,D,20101012,000000,54.6334,55.1894,54.12,55.0473,619214.31518226,0
+VB.US,D,20101013,000000,55.3502,56.1356,55.1566,55.7315,381171.25034638,0
+VB.US,D,20101014,000000,55.798,55.9678,55.1894,55.6471,364098.03344158,0
+VB.US,D,20101015,000000,56.1029,56.1575,55.1814,55.5091,796200.88943185,0
+VB.US,D,20101018,000000,55.6531,55.9847,55.5011,55.9847,1811083.3806405,0
+VB.US,D,20101019,000000,55.1725,55.7752,54.4825,54.8617,1336649.9850969,0
+VB.US,D,20101020,000000,55.1894,55.7474,54.9779,55.4585,1342717.0602877,0
+VB.US,D,20101021,000000,55.798,56.0949,54.677,55.3095,1421233.5136077,0
+VB.US,D,20101022,000000,55.5091,55.7414,55.3095,55.6471,237453.88173718,0
+VB.US,D,20101025,000000,56.0859,56.5983,55.9747,56.078,707439.7002485,0
+VB.US,D,20101026,000000,55.7315,56.3054,55.4525,55.9678,490353.42501589,0
+VB.US,D,20101027,000000,55.6054,55.8973,55.1149,55.798,671915.48442348,0
+VB.US,D,20101028,000000,56.2706,56.2796,55.3164,55.5507,450929.52208284,0
+VB.US,D,20101029,000000,55.3582,55.9738,55.3582,55.6868,454370.95566965,0
+VB.US,D,20101101,000000,56.0423,56.3968,55.098,55.4674,671747.29027393,0
+VB.US,D,20101102,000000,56.2101,56.4384,55.7474,56.3878,563278.17822644,0
+VB.US,D,20101103,000000,56.499,56.6321,55.808,56.6151,415375.09173993,0
+VB.US,D,20101104,000000,57.5594,57.9139,57.3579,57.9059,467438.73465382,0
+VB.US,D,20101105,000000,57.9824,58.4302,57.8375,58.2604,327779.17579625,0
+VB.US,D,20101108,000000,58.1274,58.3687,57.8305,58.2693,312349.62866427,0
+VB.US,D,20101109,000000,58.4471,58.5225,57.2745,57.5436,317518.32552336,0
+VB.US,D,20101110,000000,57.6617,58.0738,57.0441,58.0738,408673.5116736,0
+VB.US,D,20101111,000000,57.5178,58.0986,57.3082,57.8821,259720.97426597,0
+VB.US,D,20101112,000000,57.3658,57.7709,56.8445,56.9616,264736.58423447,0
+VB.US,D,20101115,000000,57.2497,57.5783,56.9528,57.0044,427102.35328072,0
+VB.US,D,20101116,000000,56.6409,56.6907,55.5795,55.9509,504081.8947911,0
+VB.US,D,20101117,000000,56.1187,56.2796,55.798,56.1663,342232.79400063,0
+VB.US,D,20101118,000000,56.7859,57.3499,56.7859,57.0769,504640.86337192,0
+VB.US,D,20101119,000000,56.9368,57.3827,56.6409,57.2745,272824.00352101,0
+VB.US,D,20101122,000000,57.0868,57.6875,56.8276,57.6031,341661.73961266,0
+VB.US,D,20101123,000000,56.9528,57.1643,56.6499,57.053,313520.94480751,0
+VB.US,D,20101124,000000,57.5694,58.2773,57.5594,58.2773,333574.3203261,0
+VB.US,D,20101126,000000,57.8553,58.2117,57.8375,57.9139,114571.43750916,0
+VB.US,D,20101129,000000,57.6359,57.9992,56.9964,57.898,328051.10645719,0
+VB.US,D,20101130,000000,57.2655,57.8136,57.0689,57.4582,408167.92207437,0
+VB.US,D,20101201,000000,58.5612,58.8174,58.455,58.6982,893122.01274465,0
+VB.US,D,20101202,000000,58.7658,59.4331,58.6982,59.3735,752466.38194756,0
+VB.US,D,20101203,000000,59.1708,59.9305,59.0806,59.7686,501228.63715239,0
+VB.US,D,20101206,000000,59.7368,60.2174,59.6694,60.0555,565107.16370893,0
+VB.US,D,20101207,000000,60.827,60.9234,60.2601,60.3336,599547.68549256,0
+VB.US,D,20101208,000000,60.4378,60.6702,60.1846,60.3167,375718.53701918,0
+VB.US,D,20101209,000000,60.7397,60.7397,60.286,60.5113,839263.62746855,0
+VB.US,D,20101210,000000,60.7298,61.3642,60.5699,61.2292,609903.20792149,0
+VB.US,D,20101213,000000,61.4655,61.5588,60.9561,60.9561,412133.07397115,0
+VB.US,D,20101214,000000,61.1706,61.2778,60.827,60.9234,283526.99290557,0
+VB.US,D,20101215,000000,60.8648,61.4248,60.5867,60.6533,334718.44340326,0
+VB.US,D,20101216,000000,60.7734,61.2778,60.5113,61.1865,734078.83351488,0
+VB.US,D,20101217,000000,61.1785,61.5002,60.9234,61.3712,358064.19422045,0
+VB.US,D,20101220,000000,61.6085,61.8348,61.2629,61.5757,414463.62045048,0
+VB.US,D,20101221,000000,61.8299,62.2737,61.7773,62.2231,410192.29477249,0
+VB.US,D,20101222,000000,62.3859,62.5288,62.2062,62.3005,344204.79486776,0
+VB.US,D,20101223,000000,62.3591,62.513,62.1337,62.1923,387187.96800737,0
+VB.US,D,20101227,000000,61.3454,61.7257,61.1379,61.6581,292896.51490093,0
+VB.US,D,20101228,000000,61.8031,61.8031,61.3205,61.4903,284366.95650271,0
+VB.US,D,20101229,000000,61.6323,61.7345,61.525,61.6759,261274.00048514,0
+VB.US,D,20101230,000000,61.6481,61.9123,61.6164,61.6233,335125.33224408,0
+VB.US,D,20101231,000000,61.538,61.6759,61.1974,61.257,259910.31857804,0
+VB.US,D,20110103,000000,61.8894,62.5388,61.7535,62.2141,747578.68010477,0
+VB.US,D,20110104,000000,62.4594,62.4594,60.835,61.4655,705879.62397516,0
+VB.US,D,20110105,000000,61.3712,62.1168,61.2292,62.0652,509265.69890913,0
+VB.US,D,20110106,000000,62.1585,62.3105,61.7613,61.9282,486327.84408335,0
+VB.US,D,20110107,000000,62.1248,62.3005,60.9502,61.6164,530750.23542476,0
+VB.US,D,20110110,000000,61.3791,62.1496,60.9561,61.9798,465609.74917134,0
+VB.US,D,20110111,000000,62.3273,62.4683,61.953,62.2559,438975.65165793,0
+VB.US,D,20110112,000000,62.7891,62.8237,62.4336,62.7364,529745.09912987,0
+VB.US,D,20110113,000000,62.7364,62.9509,62.4594,62.6867,313833.16149229,0
+VB.US,D,20110114,000000,62.6202,63.1772,62.521,63.075,355908.89194484,0
+VB.US,D,20110118,000000,63.0074,63.3559,62.7285,63.3391,481143.03281471,0
+VB.US,D,20110119,000000,63.3471,63.3798,61.7773,61.9362,544750.63586091,0
+VB.US,D,20110120,000000,61.6323,61.813,60.9929,61.2709,367659.31794933,0
+VB.US,D,20110121,000000,61.8348,61.8348,60.9561,61.0028,288024.92746768,0
+VB.US,D,20110124,000000,61.0515,61.6233,60.8986,61.4576,379845.84016193,0
+VB.US,D,20110125,000000,61.1379,61.5002,60.841,61.5002,301187.37860789,0
+VB.US,D,20110126,000000,61.6233,62.5468,61.4396,62.3938,472751.45404816,0
+VB.US,D,20110127,000000,62.3938,62.8407,62.2389,62.6709,344545.21176924,0
+VB.US,D,20110128,000000,62.6947,62.7979,61.1954,61.2222,527262.47291053,0
+VB.US,D,20110131,000000,61.5906,62.1138,61.2242,61.6839,680093.54726367,0
+VB.US,D,20110201,000000,62.1754,63.1444,62.1248,62.9171,1595443.3736639,0
+VB.US,D,20110202,000000,62.7891,63.1693,62.6202,62.6202,5716632.1051412,0
+VB.US,D,20110203,000000,62.7195,63.0571,62.0751,62.9816,918742.9167584,0
+VB.US,D,20110204,000000,63.0154,63.2865,62.7463,63.209,687575.66904197,0
+VB.US,D,20110207,000000,63.2676,64.182,63.2676,63.8544,645562.38192638,0
+VB.US,D,20110208,000000,63.8861,64.2824,63.6568,64.2824,834293.33927688,0
+VB.US,D,20110209,000000,64.1046,64.332,63.7512,64.0192,549651.43066144,0
+VB.US,D,20110210,000000,63.6488,64.3906,63.5724,64.332,452638.65664439,0
+VB.US,D,20110211,000000,64.1652,65.0597,64.0967,65.0319,192379.8639601,0
+VB.US,D,20110214,000000,65.0836,65.4033,65.0677,65.4033,382962.97125681,0
+VB.US,D,20110215,000000,65.2256,65.303,64.897,65.0061,437848.65014092,0
+VB.US,D,20110216,000000,65.312,65.6545,65.1998,65.5631,351119.89086046,0
+VB.US,D,20110218,000000,66.1749,66.287,65.7926,66.0676,273488.72291442,0
+VB.US,D,20110222,000000,65.4122,65.6972,64.2506,64.3499,487807.348309,0
+VB.US,D,20110223,000000,64.4779,64.5435,62.7543,63.2597,636365.08268295,0
+VB.US,D,20110224,000000,63.2964,63.9031,62.8237,63.5079,397482.05424993,0
+VB.US,D,20110225,000000,63.8197,64.9069,63.8197,64.897,302093.81414436,0
+VB.US,D,20110228,000000,65.3527,65.452,64.606,65.0935,353801.93289783,0
+VB.US,D,20110301,000000,65.3616,65.3616,63.6746,63.9199,527743.89089545,0
+VB.US,D,20110302,000000,63.9119,64.4611,63.64,64.1126,389055.2252125,0
+VB.US,D,20110303,000000,64.7898,65.6407,64.7898,65.4619,349943.53896424,0
+VB.US,D,20110304,000000,65.5403,65.5403,64.6596,65.2425,355349.923364,0
+VB.US,D,20110307,000000,65.5066,65.5314,63.7084,64.2664,410066.40094798,0
+VB.US,D,20110308,000000,64.3161,65.4371,63.8455,65.1104,5434107.2270787,0
+VB.US,D,20110309,000000,64.9724,65.2256,64.6338,64.8443,217769.12333676,0
+VB.US,D,20110310,000000,64.0967,64.2238,63.1604,63.3559,463343.66033015,0
+VB.US,D,20110311,000000,62.8993,63.8951,62.7036,63.5804,298434.83602879,0
+VB.US,D,20110314,000000,62.8317,63.64,62.6371,63.2338,306943.24426449,0
+VB.US,D,20110315,000000,61.7535,63.2011,61.397,62.7463,742481.49093799,0
+VB.US,D,20110316,000000,62.521,63.2259,61.7087,62.0374,374304.49758228,0
+VB.US,D,20110317,000000,62.9171,62.9816,62.3273,62.3492,1026591.6240387,0
+VB.US,D,20110318,000000,62.9975,63.1206,62.7632,62.9578,1442557.9131785,0
+VB.US,D,20110321,000000,63.7909,64.3558,63.7253,64.3558,619627.24692666,0
+VB.US,D,20110322,000000,64.5127,64.5603,63.8613,63.9785,231721.18054428,0
+VB.US,D,20110323,000000,63.8544,64.2893,63.2249,64.1046,202196.56082013,0
+VB.US,D,20110324,000000,64.5266,64.7996,63.9437,64.6338,383815.02066109,0
+VB.US,D,20110325,000000,64.9893,65.7578,64.7292,65.1839,309522.55694106,0
+VB.US,D,20110328,000000,65.4122,65.5314,64.9317,64.9555,348922.28825981,0
+VB.US,D,20110329,000000,64.9813,65.5899,64.5911,65.5066,212916.67176482,0
+VB.US,D,20110330,000000,65.8938,66.434,65.7836,66.3575,290808.69171526,0
+VB.US,D,20110331,000000,66.3188,66.6583,66.2493,66.6266,374229.96843818,0
+VB.US,D,20110401,000000,66.9532,67.2689,66.7189,66.9244,597077.14508037,0
+VB.US,D,20110404,000000,67.1757,67.2769,66.9532,67.0912,385037.70148473,0
+VB.US,D,20110405,000000,67.0128,67.8548,66.9722,67.4269,230347.42713123,0
+VB.US,D,20110406,000000,67.8389,68.0107,67.2104,67.4964,259829.74653035,0
+VB.US,D,20110407,000000,67.543,67.8469,67,67.1667,162754.52917634,0
+VB.US,D,20110408,000000,67.5132,67.5788,66.2801,66.6017,348555.68544283,0
+VB.US,D,20110411,000000,66.5263,66.7597,65.7498,65.9951,189842.85160858,0
+VB.US,D,20110412,000000,65.5899,65.8253,65.0846,65.1998,298516.41522707,0
+VB.US,D,20110413,000000,65.5811,65.6744,64.8791,65.3368,261680.88932595,0
+VB.US,D,20110414,000000,64.8234,65.5811,64.7202,65.5314,263842.23450515,0
+VB.US,D,20110415,000000,65.5731,66.1381,65.303,66.1381,297804.35975565,0
+VB.US,D,20110418,000000,65.175,65.2256,64.616,65.175,397963.47223486,0
+VB.US,D,20110419,000000,65.3616,65.6049,64.9138,65.2872,124870.55950469,0
+VB.US,D,20110420,000000,66.4072,66.5928,66.1471,66.5839,328768.1976816,0
+VB.US,D,20110421,000000,66.982,67.1399,66.6017,67.131,194903.78335389,0
+VB.US,D,20110425,000000,67.131,67.2343,66.6593,67.0456,376004.56778847,0
+VB.US,D,20110426,000000,67.2343,67.9859,67.1141,67.693,327424.65878643,0
+VB.US,D,20110427,000000,67.7565,68.1944,67.4706,68.1458,278496.27567815,0
+VB.US,D,20110428,000000,68.0028,68.4049,68.0028,68.246,182006.21282045,0
+VB.US,D,20110429,000000,68.3453,68.7633,68.2579,68.5846,189700.84337453,0
+VB.US,D,20110502,000000,68.9797,69.0403,67.8548,67.9511,262061.59225127,0
+VB.US,D,20110503,000000,67.8161,67.9859,66.6773,67.1072,1880774.173287,0
+VB.US,D,20110504,000000,67.1945,67.2273,65.9444,66.3069,352185.45619111,0
+VB.US,D,20110505,000000,65.8164,66.8976,65.6645,66.01,306835.47915072,0
+VB.US,D,20110506,000000,66.7189,67.1578,66.0269,66.3406,272436.25054151,0
+VB.US,D,20110509,000000,66.3069,67.1667,66.2066,67.0823,340903.3552138,0
+VB.US,D,20110510,000000,67.3255,67.9938,67.3107,67.9601,275886.7484837,0
+VB.US,D,20110511,000000,67.8161,67.8637,66.569,66.8976,432179.39943557,0
+VB.US,D,20110512,000000,66.5194,67.543,66.1301,67.3345,263669.00460261,0
+VB.US,D,20110513,000000,67.3941,67.535,66.2731,66.4926,432879.36909984,0
+VB.US,D,20110516,000000,66.0835,66.7269,65.5731,65.6149,802023.2270278,0
+VB.US,D,20110517,000000,65.0677,65.5145,64.8374,65.303,717871.76612272,0
+VB.US,D,20110518,000000,65.4122,66.3833,65.2614,66.3486,437362.19640301,0
+VB.US,D,20110519,000000,66.7348,66.8301,65.9444,66.4658,147622.0914702,0
+VB.US,D,20110520,000000,66.2562,66.3833,65.5573,65.9782,150421.97012731,0
+VB.US,D,20110523,000000,64.7996,65.1412,64.6507,64.7996,397147.68025203,0
+VB.US,D,20110524,000000,64.9983,65.2336,64.4353,64.5773,280892.28694623,0
+VB.US,D,20110525,000000,64.4174,65.445,64.3409,65.2524,159093.53675958,0
+VB.US,D,20110526,000000,65.0846,66.0507,65.0231,66.0199,226171.78075987,0
+VB.US,D,20110527,000000,66.2145,66.6524,66.2145,66.4151,258445.92161134,0
+VB.US,D,20110531,000000,67.1757,67.2441,66.5024,67.2441,215130.38877502,0
+VB.US,D,20110601,000000,67.1667,67.1667,65.175,65.2614,304319.6169617,0
+VB.US,D,20110602,000000,65.4708,65.6645,64.8443,65.1591,554381.00986065,0
+VB.US,D,20110603,000000,64.1294,64.888,64.046,64.2595,388504.31383645,0
+VB.US,D,20110606,000000,64.1473,64.332,63.1772,63.2249,308461.02021279,0
+VB.US,D,20110607,000000,63.5724,63.8951,63.3798,63.4483,560048.2462648,0
+VB.US,D,20110608,000000,63.2338,63.3619,62.6947,62.7881,462728.29131594,0
+VB.US,D,20110609,000000,62.9975,63.4483,62.7364,63.1444,193231.91336439,0
+VB.US,D,20110610,000000,62.7881,62.8407,61.9123,62.1665,493073.73877592,0
+VB.US,D,20110613,000000,62.3591,62.5944,61.6233,61.9888,347653.27850874,0
+VB.US,D,20110614,000000,62.52,63.4721,62.4962,63.2964,171842.04900479,0
+VB.US,D,20110615,000000,62.7036,63.1306,62.0374,62.2559,234022.51965634,0
+VB.US,D,20110616,000000,62.2727,62.7364,61.5489,62.2905,323202.68348765,0
+VB.US,D,20110617,000000,62.9171,62.9241,62.099,62.3273,197673.44749312,0
+VB.US,D,20110620,000000,62.099,63.074,62.099,62.8645,202980.12398387,0
+VB.US,D,20110621,000000,63.3619,64.2972,63.2964,64.2238,362617.52206534,0
+VB.US,D,20110622,000000,63.9119,64.5911,63.8544,63.8713,284402.20677357,0
+VB.US,D,20110623,000000,63.083,64.046,62.52,63.9437,305458.70428587,0
+VB.US,D,20110624,000000,64.198,64.2406,63.2497,63.4215,315727.61176353,0
+VB.US,D,20110627,000000,63.4215,64.0728,63.1604,63.9517,197423.67414529,0
+VB.US,D,20110628,000000,64.189,64.9317,64.0371,64.9317,275768.91186396,0
+VB.US,D,20110629,000000,65.1193,65.452,64.6874,65.2614,5082706.341202,0
+VB.US,D,20110630,000000,65.5066,66.0269,65.4024,65.8302,395291.50170345,0
+VB.US,D,20110701,000000,65.9266,67.0208,65.724,66.8718,874563.24871065,0
+VB.US,D,20110705,000000,67,67.1498,66.6524,67.0128,670846.89764103,0
+VB.US,D,20110706,000000,66.9056,67.4785,66.7189,67.3673,437683.47744316,0
+VB.US,D,20110707,000000,68.102,68.4982,67.8995,68.2718,501891.34224462,0
+VB.US,D,20110708,000000,67.4199,67.9173,67.1945,67.8806,260453.17274933,0
+VB.US,D,20110711,000000,66.9722,67.3762,66.2145,66.3744,193771.74608389,0
+VB.US,D,20110712,000000,65.9951,66.6773,65.9951,66.0358,189861.9874699,0
+VB.US,D,20110713,000000,66.4658,67.2521,66.3406,66.4926,215257.28975012,0
+VB.US,D,20110714,000000,66.6773,66.9622,65.3785,65.5235,345988.45857343,0
+VB.US,D,20110715,000000,65.7657,65.9614,65.3278,65.9206,199457.11119878,0
+VB.US,D,20110718,000000,65.6149,65.7498,64.5435,64.9555,472585.2741998,0
+VB.US,D,20110719,000000,65.5066,66.4072,65.5066,66.3575,314959.15585872,0
+VB.US,D,20110720,000000,66.425,66.4746,65.877,66.288,172684.02690312,0
+VB.US,D,20110721,000000,66.5342,67.1667,66.4072,66.8549,199742.13481747,0
+VB.US,D,20110722,000000,66.8549,67.2015,66.5263,67.0644,187761.07132648,0
+VB.US,D,20110725,000000,66.2383,66.8549,66.0418,66.3486,330522.65401998,0
+VB.US,D,20110726,000000,66.2562,66.3575,65.7061,65.869,233923.81889791,0
+VB.US,D,20110727,000000,65.3696,65.4808,63.8544,63.9607,313235.92118882,0
+VB.US,D,20110728,000000,63.9517,64.5911,63.5654,63.6568,682108.85560643,0
+VB.US,D,20110729,000000,62.8049,63.8455,62.2727,63.4483,474376.99511023,0
+VB.US,D,20110801,000000,64.3558,64.5852,62.504,63.1118,861339.36138408,0
+VB.US,D,20110802,000000,62.7463,63.4037,61.1457,61.1547,10446639.343349,0
+VB.US,D,20110803,000000,61.1279,61.4576,59.6187,61.4328,1441058.2659409,0
+VB.US,D,20110804,000000,60.5649,60.6135,57.6955,57.6955,1732443.0477972,0
+VB.US,D,20110805,000000,58.3409,58.5116,55.3085,56.6221,1789298.7132472,0
+VB.US,D,20110808,000000,54.7852,55.8626,51.7897,51.8562,1860291.7516145,0
+VB.US,D,20110809,000000,53.3327,55.2628,51.0381,55.2162,4992583.4844128,0
+VB.US,D,20110810,000000,53.5044,54.9183,52.7279,52.8848,1241545.7614594,0
+VB.US,D,20110811,000000,53.2581,56.3124,52.9027,55.4902,2105322.427286,0
+VB.US,D,20110812,000000,56.1654,56.4891,55.2062,55.9132,920140.84178577,0
+VB.US,D,20110815,000000,56.5149,57.4998,56.3958,57.4919,609287.83890728,0
+VB.US,D,20110816,000000,56.926,57.2735,56.0085,56.5467,851242.67665836,0
+VB.US,D,20110817,000000,56.8525,57.2993,55.8804,56.368,248766.19723238,0
+VB.US,D,20110818,000000,54.4119,54.6155,52.7021,53.1579,742305.23958368,0
+VB.US,D,20110819,000000,52.1015,53.9343,51.9922,52.1779,451243.75306882,0
+VB.US,D,20110822,000000,53.6603,53.7139,51.741,52.1362,606513.13901507,0
+VB.US,D,20110823,000000,52.3477,54.4903,51.9426,54.4655,700941.56460258,0
+VB.US,D,20110824,000000,54.3781,55.4435,53.9741,55.2558,640456.12840424,0
+VB.US,D,20110825,000000,55.807,56.0085,53.7626,53.9671,730033.10957042,0
+VB.US,D,20110826,000000,53.704,55.4356,52.8689,55.248,662095.76611167,0
+VB.US,D,20110829,000000,55.9906,57.8633,55.9906,57.8037,523345.66424236,0
+VB.US,D,20110830,000000,57.4582,58.4769,56.9358,58.0738,849319.01901983,0
+VB.US,D,20110831,000000,58.4282,59.1282,57.5912,58.1552,635937.04367962,0
+VB.US,D,20110901,000000,58.1582,58.8343,56.8018,57.059,919343.17851367,0
+VB.US,D,20110902,000000,55.6928,56.1863,54.7684,55.0513,318853.80721377,0
+VB.US,D,20110906,000000,52.8749,54.817,52.8749,54.7416,445531.19488783,0
+VB.US,D,20110907,000000,55.6769,56.9607,55.5259,56.918,343076.78620015,0
+VB.US,D,20110908,000000,56.5228,57.2297,55.7305,55.9489,427891.95934805,0
+VB.US,D,20110909,000000,55.386,55.6292,53.8659,54.3385,622394.89676469,0
+VB.US,D,20110912,000000,53.563,54.8349,53.4706,54.7495,524161.45622519,0
+VB.US,D,20110913,000000,55.097,55.8874,54.5976,55.7216,925313.56724725,0
+VB.US,D,20110914,000000,56.218,57.3648,55.104,56.6499,360944.64492525,0
+VB.US,D,20110915,000000,57.2139,57.5098,56.4036,57.4492,388570.78577579,0
+VB.US,D,20110916,000000,57.6696,57.9318,57.0759,57.5514,196731.76168578,0
+VB.US,D,20110919,000000,56.4543,57.1633,55.8963,56.6727,414463.62045048,0
+VB.US,D,20110920,000000,56.9002,57.4392,55.8148,55.8148,154923.9332918,0
+VB.US,D,20110921,000000,55.797,56.0581,53.7228,53.7228,649634.29178634,0
+VB.US,D,20110922,000000,51.9238,52.9772,51.0737,51.9426,1217282.4964491,0
+VB.US,D,20110923,000000,51.873,52.7805,51.6129,52.5354,464897.6936999,0
+VB.US,D,20110926,000000,52.9772,53.571,51.8403,53.5213,239893.2004809,0
+VB.US,D,20110927,000000,54.7326,55.8308,54.2352,54.5728,427446.79878458,0
+VB.US,D,20110928,000000,54.4655,54.8101,52.5096,52.59,8806097.7802929,0
+VB.US,D,20110929,000000,53.7715,53.9512,51.873,53.3237,416325.84190264,0
+VB.US,D,20110930,000000,52.4222,53.142,51.7658,51.7658,296328.88413238,0
+VB.US,D,20111003,000000,51.2237,52.1104,49.081,49.1734,1297293.5612537,0
+VB.US,D,20111004,000000,48.6104,51.8403,48.2917,51.7748,1135552.2255771,0
+VB.US,D,20111005,000000,51.8224,53.012,51.1979,52.7181,736090.11325526,0
+VB.US,D,20111006,000000,52.6217,54.1091,52.2881,54.0386,746354.99213053,0
+VB.US,D,20111007,000000,54.2868,54.3295,52.6128,52.8203,321709.07915366,0
+VB.US,D,20111010,000000,53.9512,55.0285,53.8757,55.0285,277968.5287658,0
+VB.US,D,20111011,000000,54.6065,55.5171,54.4049,55.2628,357253.4379906,0
+VB.US,D,20111012,000000,55.797,56.64,55.6689,56.0085,400078.48848663,0
+VB.US,D,20111013,000000,55.7394,56.2617,55.0047,55.9579,337355.1636638,0
+VB.US,D,20111014,000000,56.6897,57.1633,56.1019,57.052,322776.6587855,0
+VB.US,D,20111017,000000,56.6549,56.6649,55.2162,55.4128,230644.53655707,0
+VB.US,D,20111018,000000,55.5785,57.2735,54.6155,56.8435,252937.81500136,0
+VB.US,D,20111019,000000,56.6499,57.1186,55.6381,55.79,147189.01671389,0
+VB.US,D,20111020,000000,55.9579,56.1435,54.6998,56.0939,193420.25052586,0
+VB.US,D,20111021,000000,56.8684,57.3171,56.4792,57.2139,231863.18877833,0
+VB.US,D,20111024,000000,57.5922,59.2553,57.4582,59.1282,295964.2956166,0
+VB.US,D,20111025,000000,58.7817,58.7817,57.4919,57.5684,281990.08109595,0
+VB.US,D,20111026,000000,58.5464,58.8075,56.9686,58.5027,982631.51482089,0
+VB.US,D,20111027,000000,60.697,61.8884,60.0387,61.4328,869049.09919709,0
+VB.US,D,20111028,000000,61.2361,61.8031,60.9839,61.2441,502732.31299234,0
+VB.US,D,20111031,000000,60.0764,60.7675,59.7001,59.7001,138021.93198834,0
+VB.US,D,20111101,000000,57.3082,58.7737,57.1811,57.7213,203380.96992112,0
+VB.US,D,20111102,000000,58.4709,59.1212,58.0152,58.9743,151109.85398444,0
+VB.US,D,20111103,000000,59.727,60.5947,58.454,60.5033,128663.48864954,0
+VB.US,D,20111104,000000,59.8729,60.3246,59.3178,60.1707,159375.53892649,0
+VB.US,D,20111107,000000,60.131,60.41,58.9594,60.0745,174079.93762929,0
+VB.US,D,20111108,000000,60.689,60.9154,59.3317,60.827,292811.91425086,0
+VB.US,D,20111109,000000,59.1133,59.5591,58.0658,58.1582,350615.30841182,0
+VB.US,D,20111110,000000,59.0021,59.0617,57.9566,58.5295,191066.53958281,0
+VB.US,D,20111111,000000,59.1868,60.2015,59.1868,60.0149,350156.04774001,0
+VB.US,D,20111114,000000,59.7924,59.9295,58.9067,59.2196,151879.31703984,0
+VB.US,D,20111115,000000,58.8492,60.1221,58.5692,59.8352,189006.91661383,0
+VB.US,D,20111116,000000,59.147,60.2254,58.8343,58.8343,168087.3915826,0
+VB.US,D,20111117,000000,58.8571,59.0696,57.5862,57.9318,314099.04924967,0
+VB.US,D,20111118,000000,58.2187,58.2366,57.4998,57.8633,268575.84230674,0
+VB.US,D,20111121,000000,56.7919,57.0352,56.1654,56.6499,323856.32422451,0
+VB.US,D,20111122,000000,56.5387,56.918,55.9231,56.2518,401772.51578924,0
+VB.US,D,20111123,000000,55.6868,55.7543,54.5043,54.5906,309030.06029958,0
+VB.US,D,20111125,000000,54.3037,55.0127,54.0654,54.0654,108435.87607782,0
+VB.US,D,20111128,000000,56.0244,56.5814,55.79,56.3431,337396.45683824,0
+VB.US,D,20111129,000000,56.4543,56.7224,55.9906,56.3272,177996.74629745,0
+VB.US,D,20111130,000000,58.5672,59.4171,58.0658,59.4171,314636.86766797,0
+VB.US,D,20111201,000000,59.147,59.71,58.8989,59.019,282930.75975269,0
+VB.US,D,20111202,000000,59.7924,60.0983,59.1044,59.2026,214647.96363949,0
+VB.US,D,20111205,000000,60.4021,60.6453,59.6772,60.14,326980.50537356,0
+VB.US,D,20111206,000000,60.1449,60.4378,59.5819,60.0595,322478.54220906,0
+VB.US,D,20111207,000000,59.5998,60.275,58.8393,59.9931,226590.75540784,0
+VB.US,D,20111208,000000,59.4291,59.5998,58.1204,58.2415,248136.72810983,0
+VB.US,D,20111209,000000,58.3845,60.0853,58.3467,59.8729,1806764.7188845,0
+VB.US,D,20111212,000000,59.019,59.0527,58.2515,58.9336,223153.35042341,0
+VB.US,D,20111213,000000,59.4151,59.6684,57.4492,57.7709,311206.51273771,0
+VB.US,D,20111214,000000,57.1473,57.5584,56.6311,56.8684,225332.82431333,0
+VB.US,D,20111215,000000,57.6349,57.6607,56.9607,57.4314,261293.13634646,0
+VB.US,D,20111216,000000,57.8901,58.606,57.5048,57.9486,286564.55910336,0
+VB.US,D,20111219,000000,58.3091,58.5216,56.7671,56.8346,203894.61672512,0
+VB.US,D,20111220,000000,58.0738,59.0954,57.9914,59.0448,322076.68912123,0
+VB.US,D,20111221,000000,58.8413,59.4657,58.2018,59.2106,180772.45334025,0
+VB.US,D,20111222,000000,59.5909,59.9931,59.4707,59.7606,1018807.3570816,0
+VB.US,D,20111223,000000,59.8987,60.0853,59.6078,60.0267,683001.19103455,0
+VB.US,D,20111227,000000,59.8371,60.4458,59.6674,60.1807,394157.45013226,0
+VB.US,D,20111228,000000,60.2075,60.2075,59.0259,59.1212,371765.47092956,0
+VB.US,D,20111229,000000,59.3764,59.9325,59.2742,59.8024,167359.22170163,0
+VB.US,D,20111230,000000,59.7806,60.0575,59.5253,59.5531,398130.65923381,0
+VB.US,D,20120103,000000,60.8796,61.1389,60.1986,60.4021,427992.67440765,0
+VB.US,D,20120104,000000,60.0695,60.2998,59.6674,60.1112,276754.91229752,0
+VB.US,D,20120105,000000,59.5383,60.7347,59.1958,60.5043,628978.64021129,0
+VB.US,D,20120106,000000,60.5213,60.832,59.9841,60.4021,283486.70688174,0
+VB.US,D,20120109,000000,60.7019,60.7884,60.1032,60.6741,241336.44728509,0
+VB.US,D,20120110,000000,61.4208,61.6075,61.2311,61.4456,1330541.6167316,0
+VB.US,D,20120111,000000,61.2381,61.814,61.1647,61.7445,310413.88521859,0
+VB.US,D,20120112,000000,61.9074,61.9758,61.2311,61.9222,247935.29799062,0
+VB.US,D,20120113,000000,61.394,61.6164,60.9313,61.4972,325956.23321734,0
+VB.US,D,20120117,000000,62.0801,62.2637,61.4118,61.5072,524288.3572003,0
+VB.US,D,20120118,000000,61.5072,62.658,61.4118,62.649,245945.16841276,0
+VB.US,D,20120119,000000,62.9161,63.212,62.6659,63.076,433757.60441963,0
+VB.US,D,20120120,000000,62.9826,63.2547,62.8823,63.1048,534269.21960747,0
+VB.US,D,20120123,000000,63.0948,63.5883,62.5894,63.068,469909.27506602,0
+VB.US,D,20120124,000000,62.6748,63.489,62.4018,63.3847,390774.43128002,0
+VB.US,D,20120125,000000,63.352,64.1552,63.085,63.9924,402628.59379591,0
+VB.US,D,20120126,000000,64.4114,64.4809,63.4701,63.7849,452895.48004639,0
+VB.US,D,20120127,000000,63.5654,64.326,63.5575,64.2764,423419.20355084,0
+VB.US,D,20120130,000000,63.6936,64.0619,63.3281,63.8405,500087.53552703,0
+VB.US,D,20120131,000000,64.1622,64.3667,63.3827,63.6916,764277.23698782,0
+VB.US,D,20120201,000000,64.326,65.17,64.1552,65.0251,819715.84154918,0
+VB.US,D,20120202,000000,65.2316,65.5999,65.0529,65.3,329720.9621455,0
+VB.US,D,20120203,000000,66.283,66.7865,66.148,66.6425,636337.88961686,0
+VB.US,D,20120206,000000,66.3684,66.6087,66.2075,66.4538,715745.67121439,0
+VB.US,D,20120207,000000,66.3684,66.6941,66.0408,66.439,586359.04843686,0
+VB.US,D,20120208,000000,66.5402,66.8996,65.9762,66.5491,441065.4891448,0
+VB.US,D,20120209,000000,66.7189,66.7259,65.9097,66.3863,446180.80702231,0
+VB.US,D,20120210,000000,65.728,65.882,65.3944,65.5821,314404.21588027,0
+VB.US,D,20120213,000000,66.3267,66.4796,65.9008,66.4022,300369.57232387,0
+VB.US,D,20120214,000000,66.0924,66.2245,65.6843,66.148,374134.28913155,0
+VB.US,D,20120215,000000,66.5312,66.5402,65.5324,65.735,462179.39424108,0
+VB.US,D,20120216,000000,65.7528,66.9562,65.7528,66.9165,442542.97906926,0
+VB.US,D,20120217,000000,67.2501,67.267,66.7597,66.8738,319772.32855739,0
+VB.US,D,20120221,000000,67.0316,67.0952,66.2245,66.5064,274662.05335886,0
+VB.US,D,20120222,000000,66.3684,66.6266,65.9931,66.0666,733755.53817354,0
+VB.US,D,20120223,000000,66.1758,66.9264,65.8214,66.8818,384342.76757343,0
+VB.US,D,20120224,000000,66.9473,67.1042,66.6851,66.7865,264304.51662875,0
+VB.US,D,20120227,000000,66.2155,67.0316,65.7608,66.7597,375529.19270712,0
+VB.US,D,20120228,000000,66.8053,67.12,66.2582,66.6167,616820.31821538,0
+VB.US,D,20120229,000000,66.7517,67.0952,65.7776,65.7776,647317.84541535,0
+VB.US,D,20120301,000000,66.1023,66.7685,66.0745,66.2075,579250.57952971,0
+VB.US,D,20120302,000000,66.1371,66.3267,65.0767,65.3338,372622.55608682,0
+VB.US,D,20120305,000000,65.1452,65.3,64.6934,65.2395,436922.07159252,0
+VB.US,D,20120306,000000,64.4799,64.5941,63.6826,63.9299,540928.49934877,0
+VB.US,D,20120307,000000,64.0858,64.611,64.0331,64.5465,115559.45224391,0
+VB.US,D,20120308,000000,64.9993,65.5056,64.5295,65.3586,253400.09712496,0
+VB.US,D,20120309,000000,65.4192,66.5809,65.3586,66.2066,358350.22498973,0
+VB.US,D,20120312,000000,66.3516,66.439,65.7687,66.009,216854.63059551,0
+VB.US,D,20120313,000000,66.4716,67.3345,66.283,67.3345,413537.04190208,0
+VB.US,D,20120314,000000,67.3017,67.4358,66.574,66.8053,308433.8271467,0
+VB.US,D,20120315,000000,66.8222,67.4546,66.5898,67.4358,328852.79833167,0
+VB.US,D,20120316,000000,67.5718,67.5718,67.1349,67.3663,274679.17491899,0
+VB.US,D,20120319,000000,67.2253,68.2847,67.1637,67.7972,743331.52604109,0
+VB.US,D,20120320,000000,67.2501,67.4278,66.9264,67.2075,378189.07743137,0
+VB.US,D,20120321,000000,67.3534,67.5282,66.9414,67.1727,295981.41717673,0
+VB.US,D,20120322,000000,66.5144,66.7587,66.0914,66.5054,338063.19053285,0
+VB.US,D,20120323,000000,66.565,67.1042,65.9921,67.0307,269646.44339037,0
+VB.US,D,20120326,000000,67.8051,68.3185,67.7287,68.2837,347414.58381748,0
+VB.US,D,20120327,000000,68.3533,68.4863,67.8697,67.8787,336493.04275356,0
+VB.US,D,20120328,000000,67.968,68.0782,66.993,67.5718,359479.24080794,0
+VB.US,D,20120329,000000,67.1101,67.5212,66.5889,67.3246,289391.63082657,0
+VB.US,D,20120330,000000,67.7357,67.8607,67.0238,67.3077,266683.4063367,0
+VB.US,D,20120402,000000,67.1042,68.102,66.984,67.9491,974162.38545844,0
+VB.US,D,20120403,000000,67.8509,68.094,67.3425,67.7108,327244.37882973,0
+VB.US,D,20120404,000000,66.9741,67.1717,66.2989,66.6573,345286.47460795,0
+VB.US,D,20120405,000000,66.3426,66.7339,66.2652,66.3774,186643.13416482,0
+VB.US,D,20120409,000000,65.2206,65.6337,65.0767,65.3844,243687.13677634,0
+VB.US,D,20120410,000000,65.1879,65.3238,63.7352,63.8395,776083.0562751,0
+VB.US,D,20120411,000000,64.4363,64.7966,64.2824,64.6368,341821.87655743,0
+VB.US,D,20120412,000000,64.7093,65.9484,64.7093,65.7429,290100.66484621,0
+VB.US,D,20120413,000000,65.5483,65.5483,64.8503,64.9496,267372.29734441,0
+VB.US,D,20120416,000000,65.2296,65.3756,64.3995,64.9555,210685.83319451,0
+VB.US,D,20120417,000000,65.5483,66.418,65.3666,65.9842,289043.15672032,0
+VB.US,D,20120418,000000,65.6475,65.8034,65.309,65.5393,308588.9283385,0
+VB.US,D,20120419,000000,65.5573,66.1739,64.8781,65.2564,398681.57060986,0
+VB.US,D,20120420,000000,65.5989,66.1559,65.5631,65.5989,311104.79052751,0
+VB.US,D,20120423,000000,64.6368,64.8592,64.1185,64.7868,425048.7732153,0
+VB.US,D,20120424,000000,64.7966,65.316,64.5881,65.0767,322389.91295661,0
+VB.US,D,20120425,000000,65.9484,66.4102,65.7955,66.1907,275721.57578593,0
+VB.US,D,20120426,000000,66.1301,66.8818,66.0914,66.7517,291008.10753328,0
+VB.US,D,20120427,000000,67.0238,67.3931,66.3506,67.3077,359077.38772011,0
+VB.US,D,20120430,000000,67.2153,67.2829,66.5392,66.6256,315403.30927158,0
+VB.US,D,20120501,000000,66.6841,67.7793,66.5144,66.7675,447920.15610175,0
+VB.US,D,20120502,000000,66.3178,66.993,66.0577,66.9404,312652.78099369,0
+VB.US,D,20120503,000000,66.847,66.9463,65.6923,65.9842,346010.61588654,0
+VB.US,D,20120504,000000,65.5731,65.5811,64.6924,64.8284,572547.99231278,0
+VB.US,D,20120507,000000,64.5554,65.1521,64.4799,64.9635,323730.4304,0
+VB.US,D,20120508,000000,64.4799,64.8284,63.7442,64.7808,405675.22434906,0
+VB.US,D,20120509,000000,63.9983,64.763,63.7015,64.4461,479932.43779823,0
+VB.US,D,20120510,000000,64.9307,64.9903,64.332,64.6199,245774.95996202,0
+VB.US,D,20120511,000000,64.1532,65.0519,64.1264,64.5375,367489.10949859,0
+VB.US,D,20120514,000000,63.8803,64.1712,63.487,63.6826,326986.54827714,0
+VB.US,D,20120515,000000,63.6558,64.1444,63.3173,63.496,410367.53897621,0
+VB.US,D,20120516,000000,63.769,64.0689,63.0064,63.066,401783.59444579,0
+VB.US,D,20120517,000000,63.1216,63.1216,61.4684,61.4684,551311.21484378,0
+VB.US,D,20120518,000000,61.5886,61.8706,60.7228,60.9025,530839.87182781,0
+VB.US,D,20120521,000000,61.0833,62.2697,60.6711,62.2529,501923.57106368,0
+VB.US,D,20120522,000000,62.3333,62.7929,61.7425,62.1446,323191.60483109,0
+VB.US,D,20120523,000000,61.53,62.6133,61.0574,62.505,400193.30365458,0
+VB.US,D,20120524,000000,62.6729,62.7235,61.8527,62.6222,506134.46770591,0
+VB.US,D,20120525,000000,62.648,62.8883,62.367,62.6034,240565.97707908,0
+VB.US,D,20120529,000000,63.2617,63.6746,62.8207,63.4781,783391.94815087,0
+VB.US,D,20120530,000000,62.9399,62.9399,62.1963,62.3075,207148.72030106,0
+VB.US,D,20120531,000000,62.2697,62.4683,61.2957,62.1446,337289.69887506,0
+VB.US,D,20120601,000000,60.7069,61.1537,60.1688,60.2124,809602.03526332,0
+VB.US,D,20120604,000000,60.3544,60.5947,59.3645,60.0159,621151.06577853,0
+VB.US,D,20120605,000000,59.706,60.7952,59.6048,60.7764,298202.18424109,0
+VB.US,D,20120606,000000,61.2709,62.3075,61.2213,62.2797,260317.20741886,0
+VB.US,D,20120607,000000,63.2617,63.5466,61.9054,61.9133,716491.96980609,0
+VB.US,D,20120608,000000,61.7515,62.7066,61.4,62.6222,434593.53941438,0
+VB.US,D,20120611,000000,63.3579,63.3579,61.2213,61.3036,499158.94267745,0
+VB.US,D,20120612,000000,61.4953,62.1039,60.9899,62.0781,387571.69238448,0
+VB.US,D,20120613,000000,61.9202,62.2886,61.1091,61.382,406871.71925721,0
+VB.US,D,20120614,000000,61.4366,62.2101,61.2213,62.0304,467542.47116522,0
+VB.US,D,20120615,000000,62.085,62.8207,61.9292,62.7324,231680.89452044,0
+VB.US,D,20120618,000000,62.3333,63.1018,62.1297,62.9568,350444.09281049,0
+VB.US,D,20120619,000000,63.2805,64.3151,63.1792,63.9647,321785.62259896,0
+VB.US,D,20120620,000000,64.0232,64.3568,63.496,63.9219,648871.87878511,0
+VB.US,D,20120621,000000,63.8554,63.9388,62.2529,62.3412,340630.41740226,0
+VB.US,D,20120622,000000,62.6818,63.1118,62.3571,62.9648,393011.31275392,0
+VB.US,D,20120625,000000,62.0781,62.2101,61.6989,61.9292,301448.23061227,0
+VB.US,D,20120626,000000,62.1109,62.514,61.6065,62.2101,313704.24621599,0
+VB.US,D,20120627,000000,62.3154,63.1544,62.3154,63.074,312449.33657327,0
+VB.US,D,20120628,000000,62.6034,63.2021,62.2291,63.1544,392995.19834438,0
+VB.US,D,20120629,000000,64.5465,65.0697,64.179,65.0161,248649.36776324,0
+VB.US,D,20120702,000000,65.309,65.6923,64.7262,65.6417,610843.88657823,0
+VB.US,D,20120703,000000,65.726,66.4876,65.6833,66.4608,424617.71276018,0
+VB.US,D,20120705,000000,66.5054,66.6931,66.0487,66.4458,537441.74398513,0
+VB.US,D,20120706,000000,65.8382,65.9166,65.4004,65.6923,191904.48887876,0
+VB.US,D,20120709,000000,65.5731,65.7171,65.2028,65.4788,257193.02626981,0
+VB.US,D,20120710,000000,65.8898,66.0269,64.4631,64.7093,219526.60112691,0
+VB.US,D,20120711,000000,64.745,64.9059,64.0858,64.4631,183989.29234414,0
+VB.US,D,20120712,000000,64.0153,64.5217,63.3579,64.2883,199458.11834937,0
+VB.US,D,20120713,000000,64.5137,65.309,64.5137,65.1363,614559.26512717,0
+VB.US,D,20120716,000000,65.0617,65.1879,64.5941,64.887,305718.54913966,0
+VB.US,D,20120717,000000,65.2644,65.3756,64.2496,65.1432,316254.35152528,0
+VB.US,D,20120718,000000,65.0241,65.8382,64.9813,65.4967,482109.89738696,0
+VB.US,D,20120719,000000,65.8482,65.8898,65.2296,65.3498,359669.59227061,0
+VB.US,D,20120720,000000,64.896,64.9635,64.5137,64.6199,199775.37078714,0
+VB.US,D,20120723,000000,63.3579,63.8891,63.1792,63.623,190447.14196623,0
+VB.US,D,20120724,000000,63.8018,63.8475,62.514,62.8625,187849.70057893,0
+VB.US,D,20120725,000000,63.1862,63.3997,62.648,62.9141,871438.060411,0
+VB.US,D,20120726,000000,63.9905,64.0689,63.2021,63.623,214444.51921908,0
+VB.US,D,20120727,000000,63.9547,65.316,63.623,65.0866,228962.59506161,0
+VB.US,D,20120730,000000,65.0866,65.3934,64.5881,64.8056,452144.14570171,0
+VB.US,D,20120731,000000,64.6199,65.1521,64.3667,64.3667,243624.69343938,0
+VB.US,D,20120801,000000,64.7004,64.8364,63.5059,63.5059,359807.57190227,0
+VB.US,D,20120802,000000,62.8009,63.4682,62.7503,63.1614,342644.71859443,0
+VB.US,D,20120803,000000,64.2128,64.8503,63.9905,64.5881,310049.29670282,0
+VB.US,D,20120806,000000,64.7093,65.3238,64.6031,65.0429,266530.31944609,0
+VB.US,D,20120807,000000,65.5393,66.1013,65.3934,65.6565,200140.96645352,0
+VB.US,D,20120808,000000,65.3934,65.881,65.2832,65.6475,167537.48735714,0
+VB.US,D,20120809,000000,65.6475,66.0914,65.6417,65.9088,126501.13631976,0
+VB.US,D,20120810,000000,65.6923,65.881,65.4262,65.8034,159192.237518,0
+VB.US,D,20120813,000000,65.726,65.726,65.0241,65.726,84002.402616859,0
+VB.US,D,20120814,000000,66.1371,66.1739,65.3238,65.5573,212639.7053509,0
+VB.US,D,20120815,000000,65.4192,66.0487,65.3934,66.0269,142521.88085163,0
+VB.US,D,20120816,000000,66.002,66.8043,65.7866,66.6753,166776.0815065,0
+VB.US,D,20120817,000000,66.7855,67.1905,66.6256,67.0952,190787.5588677,0
+VB.US,D,20120820,000000,67.001,67.0684,66.573,66.8818,153857.36081055,0
+VB.US,D,20120821,000000,67.2153,67.7446,66.7001,66.9741,267393.44750693,0
+VB.US,D,20120822,000000,66.7855,66.9652,66.438,66.7249,357532.41870572,0
+VB.US,D,20120823,000000,66.6573,66.6573,66.0914,66.2741,182194.54998192,0
+VB.US,D,20120824,000000,66.1461,66.6494,65.9484,66.4458,331285.06702121,0
+VB.US,D,20120827,000000,66.7765,66.8649,66.3178,66.5392,146887.87868566,0
+VB.US,D,20120828,000000,66.5144,66.9463,66.3942,66.8311,172141.17273183,0
+VB.US,D,20120829,000000,66.9155,67.2153,66.6753,66.984,124090.01779273,0
+VB.US,D,20120830,000000,66.6753,66.7339,66.2066,66.4102,125403.34217002,0
+VB.US,D,20120831,000000,66.9741,66.9741,66.0914,66.6573,179687.75214828,0
+VB.US,D,20120904,000000,66.418,67.6681,66.289,67.4626,161832.98638092,0
+VB.US,D,20120905,000000,67.4537,67.7108,67.1985,67.4269,207511.29451565,0
+VB.US,D,20120906,000000,67.8289,68.8973,67.7357,68.669,498530.48070549,0
+VB.US,D,20120907,000000,68.8288,69.2984,68.7702,69.1535,248980.72030935,0
+VB.US,D,20120910,000000,69.1257,69.2736,68.7951,68.8477,453883.49478115,0
+VB.US,D,20120911,000000,68.8874,69.3342,68.8199,69.0016,173452.48280793,0
+VB.US,D,20120912,000000,69.2984,69.4295,68.8973,69.37,195721.58963791,0
+VB.US,D,20120913,000000,69.4037,70.5247,69.0691,70.1285,358589.92683161,0
+VB.US,D,20120914,000000,70.4115,71.3091,70.335,70.914,337088.26875584,0
+VB.US,D,20120917,000000,70.6528,70.7898,70.201,70.4036,254844.35107974,0
+VB.US,D,20120918,000000,70.201,70.2994,69.9012,70.1375,155350.96514454,0
+VB.US,D,20120919,000000,70.335,70.3946,69.9488,70.1127,261562.04555561,0
+VB.US,D,20120920,000000,69.6926,69.8853,69.3442,69.795,169943.57013118,0
+VB.US,D,20120921,000000,70.2904,70.4036,69.9012,69.925,151436.17077757,0
+VB.US,D,20120924,000000,69.5755,69.9836,69.4037,69.5933,241649.67112046,0
+VB.US,D,20120925,000000,70.0005,70.0005,68.522,68.5677,507209.09739193,0
+VB.US,D,20120926,000000,68.5994,68.6332,67.8369,68.1467,358961.56540156,0
+VB.US,D,20120927,000000,68.4465,69.087,68.1467,68.8785,160027.16536215,0
+VB.US,D,20120928,000000,68.6472,68.8596,68.2698,68.5191,185808.20632067,0
+VB.US,D,20121001,000000,68.7633,69.2508,68.2669,68.6084,186691.47739344,0
+VB.US,D,20121002,000000,69.0373,69.0373,68.4287,68.7196,191589.25074218,0
+VB.US,D,20121003,000000,68.8725,69.087,68.3185,68.678,143117.10685392,0
+VB.US,D,20121004,000000,68.9747,69.215,68.4863,69.215,251750.38444858,0
+VB.US,D,20121005,000000,69.4971,69.9836,68.9659,69.1356,239008.92225754,0
+VB.US,D,20121008,000000,68.804,69.0016,68.6868,68.8199,241221.63211713,0
+VB.US,D,20121009,000000,68.7544,68.8636,67.9243,68.0018,199078.42257466,0
+VB.US,D,20121010,000000,68.0186,68.1804,67.6344,67.8369,213448.44727956,0
+VB.US,D,20121011,000000,68.3353,68.5994,68.0534,68.102,163741.5367605,0
+VB.US,D,20121012,000000,68.102,68.2927,67.4358,67.5906,451606.3272834,0
+VB.US,D,20121015,000000,67.7287,68.0534,67.3077,68.0534,257499.20005102,0
+VB.US,D,20121016,000000,68.3781,68.6868,68.2748,68.6332,265638.99116856,0
+VB.US,D,20121017,000000,68.7772,69.3511,68.6511,69.2736,283811.00937367,0
+VB.US,D,20121018,000000,69.234,69.3442,68.8973,68.9927,216403.42712846,0
+VB.US,D,20121019,000000,68.4377,68.5746,67.4706,67.7793,582403.96804605,0
+VB.US,D,20121022,000000,67.6344,67.8369,67.3007,67.6781,214148.41694384,0
+VB.US,D,20121023,000000,66.993,67.4626,66.565,67.3246,234056.7627766,0
+VB.US,D,20121024,000000,67.5808,67.6781,66.9463,67.1042,108172.00262165,0
+VB.US,D,20121025,000000,67.6274,67.8141,66.8311,67.3177,189851.91596394,0
+VB.US,D,20121026,000000,67.2411,67.6423,66.6077,67.0952,171949.81411857,0
+VB.US,D,20121031,000000,67.1449,67.5628,66.8818,67.536,194310.57165279,0
+VB.US,D,20121101,000000,67.6344,68.5746,67.5212,68.5498,245150.52659244,0
+VB.US,D,20121102,000000,68.8973,68.9411,67.553,67.6006,246293.642519,0
+VB.US,D,20121105,000000,67.6175,68.0375,67.3335,67.9591,228814.54392399,0
+VB.US,D,20121106,000000,68.2569,68.6868,68.1556,68.5578,269073.37470119,0
+VB.US,D,20121107,000000,67.6959,67.7972,66.6663,67.0068,423463.51817707,0
+VB.US,D,20121108,000000,66.9652,67.1191,66.1113,66.1113,219545.73698824,0
+VB.US,D,20121109,000000,65.7955,66.6663,65.7171,66.1907,366362.10798158,0
+VB.US,D,20121112,000000,66.3853,66.3942,65.9316,66.0487,275779.99052051,0
+VB.US,D,20121113,000000,65.6565,66.3506,65.5811,65.6992,246123.43406826,0
+VB.US,D,20121114,000000,65.873,65.9316,64.3667,64.5375,314982.32032243,0
+VB.US,D,20121115,000000,64.3419,64.6924,63.6826,64.196,612140.08939539,0
+VB.US,D,20121116,000000,64.196,64.8682,63.7015,64.8146,375071.9463365,0
+VB.US,D,20121119,000000,65.6475,66.0914,65.443,66.0914,304356.88153375,0
+VB.US,D,20121120,000000,66.0577,66.3267,65.7528,66.2572,272809.90341267,0
+VB.US,D,20121121,000000,66.428,66.5988,66.1461,66.5809,157353.18052955,0
+VB.US,D,20121123,000000,66.8133,67.3246,66.7517,67.3177,87202.120060613,0
+VB.US,D,20121126,000000,67.3246,67.4706,66.9254,67.4189,488172.94397538,0
+VB.US,D,20121127,000000,67.4269,67.7525,67.2661,67.2749,707290.64196028,0
+VB.US,D,20121128,000000,66.9463,67.7714,66.4707,67.7714,484223.90648814,0
+VB.US,D,20121129,000000,68.2669,68.5041,67.9591,68.3929,335365.03408594,0
+VB.US,D,20121130,000000,68.5002,68.6044,68.0911,68.3801,325501.00114792,0
+VB.US,D,20121203,000000,68.8973,68.8973,68.0276,68.2232,300677.76040626,0
+VB.US,D,20121204,000000,68.3533,68.4465,67.8051,68.3185,226089.19441099,0
+VB.US,D,20121205,000000,68.5141,68.5746,67.7615,68.24,301921.59139243,0
+VB.US,D,20121206,000000,68.2569,68.522,68.0375,68.3781,350418.91404558,0
+VB.US,D,20121207,000000,68.6332,68.7444,68.2053,68.4783,529988.82957412,0
+VB.US,D,20121210,000000,68.5836,68.8388,68.4465,68.8129,417228.24883673,0
+VB.US,D,20121211,000000,69.2836,69.4881,69.0929,69.3442,394224.9292222,0
+VB.US,D,20121212,000000,69.5139,69.6847,68.9499,69.1009,534585.46489465,0
+VB.US,D,20121213,000000,69.2072,69.3164,68.4465,68.678,353285.26464204,0
+VB.US,D,20121214,000000,68.5677,68.8874,68.3701,68.5836,337806.36713085,0
+VB.US,D,20121217,000000,68.8725,69.4107,68.7196,69.4107,464787.91428493,0
+VB.US,D,20121218,000000,69.6519,70.4403,69.4445,70.3608,618729.87574555,0
+VB.US,D,20121219,000000,70.5396,70.762,70.2507,70.4115,512294.20075155,0
+VB.US,D,20121220,000000,70.481,70.8325,70.2755,70.8087,513015.32057835,0
+VB.US,D,20121221,000000,69.6519,70.4115,69.6519,70.4115,560520.59989437,0
+VB.US,D,20121224,000000,70.2606,70.2606,69.923,70.1117,207982.64099461,0
+VB.US,D,20121226,000000,70.2189,70.2844,69.642,69.6609,311281.04188182,0
+VB.US,D,20121227,000000,69.7344,69.8535,68.7444,69.5825,275439.57361903,0
+VB.US,D,20121228,000000,69.2746,69.6748,69.085,69.085,530561.8982633,0
+VB.US,D,20121231,000000,69.1972,70.5535,69.0055,70.4453,933346.6004016,0
+VB.US,D,20130102,000000,72.1392,72.4529,71.8959,72.435,841478.35162934,0
+VB.US,D,20130103,000000,72.5512,72.8719,72.2295,72.3923,535157.52643322,0
+VB.US,D,20130104,000000,72.715,73.0695,72.435,72.9424,387920.16649072,0
+VB.US,D,20130107,000000,72.6525,72.8283,72.5254,72.722,400897.30192124,0
+VB.US,D,20130108,000000,72.7319,72.8034,72.2811,72.587,292062.59420737,0
+VB.US,D,20130109,000000,72.7865,72.9692,72.6525,72.8997,351434.12184644,0
+VB.US,D,20130110,000000,73.1936,73.2631,72.6366,73.003,436952.2861104,0
+VB.US,D,20130111,000000,73.003,73.0616,72.6525,72.9424,391937.69021849,0
+VB.US,D,20130114,000000,72.8371,73.1222,72.7776,73.0387,252042.45812144,0
+VB.US,D,20130115,000000,72.6724,73.4915,72.6286,73.4021,340439.058789,0
+VB.US,D,20130116,000000,73.2542,73.4209,73.0556,73.2462,291706.06289636,0
+VB.US,D,20130117,000000,73.6096,74.0465,73.5342,73.9105,381443.18100731,0
+VB.US,D,20130118,000000,73.9105,74.1448,73.699,74.1091,396187.86573396,0
+VB.US,D,20130122,000000,74.1548,74.6373,73.9701,74.6373,430651.55198132,0
+VB.US,D,20130123,000000,74.683,74.7266,74.4298,74.4685,445818.23280772,0
+VB.US,D,20130124,000000,74.6472,75.1367,74.4298,74.683,730582.00664529,0
+VB.US,D,20130125,000000,75.1189,75.2668,74.7684,75.2479,527386.35243385,0
+VB.US,D,20130128,000000,75.4306,75.4306,74.8587,75.2748,520386.65579107,0
+VB.US,D,20130129,000000,75.2748,75.2847,74.963,75.233,560229.53337209,0
+VB.US,D,20130130,000000,75.24,75.24,74.253,74.4765,648173.92342202,0
+VB.US,D,20130131,000000,74.396,74.9888,74.2997,74.9203,1063297.2275129,0
+VB.US,D,20130201,000000,75.4852,75.8139,75.2847,75.5677,1300817.5811895,0
+VB.US,D,20130204,000000,75.1109,75.4396,74.7028,74.8398,1183947.8260201,0
+VB.US,D,20130205,000000,75.3114,75.6243,75.0831,75.4753,434268.22977184,0
+VB.US,D,20130206,000000,74.9709,75.8417,74.9709,75.8417,361713.10083006,0
+VB.US,D,20130207,000000,75.8238,75.938,75.1963,75.7195,305606.75542349,0
+VB.US,D,20130208,000000,75.9202,76.2597,75.8139,76.2249,533323.50519775,0
+VB.US,D,20130211,000000,76.2409,76.2597,75.8596,76.1187,456004.5539365,0
+VB.US,D,20130212,000000,76.1793,76.509,76.1187,76.4236,360296.03994137,0
+VB.US,D,20130213,000000,76.5814,76.7849,76.355,76.6688,247147.70622448,0
+VB.US,D,20130214,000000,76.5178,76.9914,76.4324,76.9031,306346.00396102,0
+VB.US,D,20130215,000000,76.9299,77.0878,76.6439,76.7761,372360.69693184,0
+VB.US,D,20130219,000000,77.0143,77.4581,77.0143,77.4581,324282.34892665,0
+VB.US,D,20130220,000000,77.5396,77.5396,75.9966,76.1018,399094.50235426,0
+VB.US,D,20130221,000000,75.9777,75.9866,74.8398,75.3026,694000.28269438,0
+VB.US,D,20130222,000000,75.7195,76.0849,75.6331,76.076,456202.96260392,0
+VB.US,D,20130225,000000,76.5635,76.5993,74.5033,74.5122,395760.83388122,0
+VB.US,D,20130226,000000,74.8339,75.0643,74.2382,74.8766,433905.65555725,0
+VB.US,D,20130227,000000,74.8855,76.1455,74.8766,75.8338,340022.09844223,0
+VB.US,D,20130228,000000,75.8198,76.3778,75.6917,75.8566,397826.49975379,0
+VB.US,D,20130301,000000,75.4266,76.0909,74.83,75.9618,488452.93184108,0
+VB.US,D,20130304,000000,75.9648,76.2339,75.4654,76.2161,369170.04384346,0
+VB.US,D,20130305,000000,76.5963,77.2069,76.5963,77.0938,564981.26988442,0
+VB.US,D,20130306,000000,77.3609,77.483,77.0838,77.2993,383122.10105098,0
+VB.US,D,20130307,000000,77.3369,77.6328,77.2745,77.5912,294804.05812992,0
+VB.US,D,20130308,000000,78.1908,78.3011,77.6686,78.2932,706400.32083334,0
+VB.US,D,20130311,000000,78.0956,78.3955,77.9933,78.3597,565534.19556167,0
+VB.US,D,20130312,000000,78.2783,78.4421,77.9844,78.2038,369454.06031154,0
+VB.US,D,20130313,000000,78.2524,78.6734,78.0449,78.5672,316857.63473233,0
+VB.US,D,20130314,000000,78.726,79.2632,78.6834,79.2632,381159.16453922,0
+VB.US,D,20130315,000000,79.1222,79.296,78.9395,79.147,625401.241294,0
+VB.US,D,20130318,000000,78.3686,79.0885,78.2366,78.8164,658249.45798523,0
+VB.US,D,20130319,000000,78.9763,79.1421,77.8443,78.4857,306280.53917227,0
+VB.US,D,20130320,000000,79.0249,79.2513,78.8224,79.1808,417225.22738493,0
+VB.US,D,20130321,000000,78.5811,79.1034,78.3388,78.59,1048788.2160258,0
+VB.US,D,20130322,000000,78.8889,78.9743,78.6059,78.7806,552620.51061869,0
+VB.US,D,20130325,000000,79.0537,79.3903,78.2932,78.733,478931.33010572,0
+VB.US,D,20130326,000000,79.0716,79.1908,78.7142,79.0954,261776.56863257,0
+VB.US,D,20130327,000000,78.59,79.296,78.3289,79.2324,417030.84731989,0
+VB.US,D,20130328,000000,79.2086,79.6276,79.156,79.3834,528020.85730938,0
+VB.US,D,20130401,000000,79.3754,79.5393,78.3011,78.6148,692355.60577098,0
+VB.US,D,20130402,000000,79.1222,79.147,78.0598,78.2336,378043.04059494,0
+VB.US,D,20130403,000000,78.3289,78.4301,76.7273,76.9894,586609.82893529,0
+VB.US,D,20130404,000000,76.9964,77.5534,76.9001,77.5534,372732.3355018,0
+VB.US,D,20130405,000000,76.3203,77.4065,76.2567,77.4065,851496.47860857,0
+VB.US,D,20130408,000000,77.5534,78.1094,77.1036,78.0757,363351.73484988,0
+VB.US,D,20130409,000000,78.2842,78.4491,77.8245,78.0688,262513.80286891,0
+VB.US,D,20130410,000000,78.2495,79.3416,78.2495,79.2006,537706.6245919,0
+VB.US,D,20130411,000000,79.2006,79.8758,79.1302,79.5125,532826.97995389,0
+VB.US,D,20130412,000000,79.2324,79.4161,78.733,79.1729,235634.96776066,0
+VB.US,D,20130415,000000,78.723,78.87,76.3292,76.497,1101446.0777914,0
+VB.US,D,20130416,000000,77.2069,77.7788,76.8723,77.7093,355767.89086138,0
+VB.US,D,20130417,000000,76.9091,77.1891,75.8734,76.4027,380442.07331481,0
+VB.US,D,20130418,000000,76.5426,76.641,75.6391,75.9618,790665.58975577,0
+VB.US,D,20130419,000000,76.4206,76.8147,75.7583,76.7631,301368.66571518,0
+VB.US,D,20130422,000000,76.8723,77.1891,75.9022,77.0302,527153.70064615,0
+VB.US,D,20130423,000000,77.6328,78.0231,77.2417,78.0072,674848.30695927,0
+VB.US,D,20130424,000000,77.8057,78.4491,77.7709,78.4223,189965.7239813,0
+VB.US,D,20130425,000000,78.6327,79.2801,78.5017,78.8969,365877.66854486,0
+VB.US,D,20130426,000000,78.6327,78.9048,78.2753,78.6148,247352.15779548,0
+VB.US,D,20130429,000000,78.9048,79.288,78.733,79.1302,172020.3146603,0
+VB.US,D,20130430,000000,79.156,79.6187,78.7738,79.6187,245655.10904109,0
+VB.US,D,20130501,000000,79.3992,79.4092,78.0688,78.1094,356641.09042819,0
+VB.US,D,20130502,000000,78.5652,79.2424,78.3835,79.1302,238204.20893127,0
+VB.US,D,20130503,000000,80.1479,80.6969,79.844,80.2214,442004.15350036,0
+VB.US,D,20130506,000000,80.28,80.7933,80.2373,80.7486,262950.90622761,0
+VB.US,D,20130507,000000,80.8717,81.4049,80.6483,81.4049,232577.25855095,0
+VB.US,D,20130508,000000,81.1567,81.7237,81.114,81.7237,422679.95501332,0
+VB.US,D,20130509,000000,81.6809,81.8369,81.2947,81.4297,223143.27891745,0
+VB.US,D,20130510,000000,81.5598,82.1258,81.4724,82.1188,259587.0232367,0
+VB.US,D,20130513,000000,81.9947,82.2717,81.7525,82.0474,249244.59376552,0
+VB.US,D,20130514,000000,82.1794,83.0482,82.1337,83.0323,250109.73612756,0
+VB.US,D,20130515,000000,82.8833,83.5823,82.8237,83.2994,348835.67330855,0
+VB.US,D,20130516,000000,83.2438,83.5645,82.8059,82.9617,313816.03993216,0
+VB.US,D,20130517,000000,83.2438,83.8862,83.2438,83.8604,373252.02520937,0
+VB.US,D,20130520,000000,83.7422,84.3468,83.7104,84.0519,386122.40267671,0
+VB.US,D,20130521,000000,84.0679,84.3468,83.8425,84.1731,244623.7868307,0
+VB.US,D,20130522,000000,84.2764,84.897,82.3243,82.7205,551293.08613306,0
+VB.US,D,20130523,000000,81.672,82.8237,81.4814,82.7205,364668.08067897,0
+VB.US,D,20130524,000000,82.3154,82.6202,81.7325,82.5001,342993.19270067,0
+VB.US,D,20130528,000000,83.6936,84.1543,82.9529,83.4583,311690.95217443,0
+VB.US,D,20130529,000000,82.9439,83.0918,81.9848,82.656,245960.27567169,0
+VB.US,D,20130530,000000,82.9003,83.4493,82.7463,83.2606,243078.81781631,0
+VB.US,D,20130531,000000,82.7959,83.5217,82.4852,82.4852,262297.26549075,0
+VB.US,D,20130603,000000,82.7374,82.8585,81.532,82.5944,330145.97969704,0
+VB.US,D,20130604,000000,82.656,83.0392,81.4556,81.959,288140.74978623,0
+VB.US,D,20130605,000000,81.7603,81.9093,80.6801,80.828,281382.76928651,0
+VB.US,D,20130606,000000,80.7675,81.6899,80.4259,81.6899,210041.25681301,0
+VB.US,D,20130607,000000,82.1972,82.648,81.6988,82.519,439951.58058554,0
+VB.US,D,20130610,000000,82.7284,82.8754,82.1873,82.7543,426596.76368148,0
+VB.US,D,20130611,000000,81.9262,82.4852,81.3225,81.8031,297757.02367762,0
+VB.US,D,20130612,000000,82.3065,82.4325,80.9234,81.0653,237126.55779345,0
+VB.US,D,20130613,000000,81.0822,82.6738,80.7933,82.5239,234355.88650363,0
+VB.US,D,20130614,000000,82.5001,82.7692,81.8289,82.1258,388219.29021776,0
+VB.US,D,20130617,000000,82.7026,82.9191,82.1704,82.5944,213680.09191666,0
+VB.US,D,20130618,000000,82.7463,83.5823,82.656,83.4135,299431.91511891,0
+VB.US,D,20130619,000000,83.4225,83.4403,82.2459,82.2628,278063.20092182,0
+VB.US,D,20130620,000000,81.2579,81.3702,79.86,80.1667,519153.90346146,0
+VB.US,D,20130621,000000,80.2214,80.5877,79.2086,80.1301,1496622.7643269,0
+VB.US,D,20130624,000000,79.1034,79.844,78.309,79.2176,1296669.1278842,0
+VB.US,D,20130625,000000,79.9761,80.28,79.3516,80.0963,358732.94221625,0
+VB.US,D,20130626,000000,80.8628,80.9234,80.2373,80.6483,246931.16884632,0
+VB.US,D,20130627,000000,81.1925,81.9679,81.0216,81.8725,366945.24817671,0
+VB.US,D,20130628,000000,81.7693,82.1704,81.3503,81.6114,383457.48219948,0
+VB.US,D,20130701,000000,82.1625,83.209,82.1625,82.8327,635765.82807828,0
+VB.US,D,20130702,000000,82.8427,83.355,82.2975,82.7374,976621.84721407,0
+VB.US,D,20130703,000000,82.4325,83.0392,82.2975,82.8327,147110.45896739,0
+VB.US,D,20130705,000000,83.77,83.9199,82.6927,83.9199,378033.97623958,0
+VB.US,D,20130708,000000,84.3042,84.4342,84.0599,84.1632,321451.24860107,0
+VB.US,D,20130709,000000,84.7381,85.0697,84.3042,84.9466,453129.13898468,0
+VB.US,D,20130710,000000,84.9466,85.1571,84.6964,85.0875,647851.63523127,0
+VB.US,D,20130711,000000,86.1142,86.2026,85.7151,86.0894,647342.01702966,0
+VB.US,D,20130712,000000,86.0428,86.5084,86.01,86.3684,330722.06983801,0
+VB.US,D,20130715,000000,86.4994,86.7855,86.3585,86.708,454199.74006832,0
+VB.US,D,20130716,000000,86.7933,86.8649,86.0278,86.1937,483865.36087593,0
+VB.US,D,20130717,000000,86.7417,86.8738,86.3863,86.556,418749.04623681,0
+VB.US,D,20130718,000000,86.8907,87.5093,86.8023,87.2987,482210.61244657,0
+VB.US,D,20130719,000000,87.133,87.2898,86.9582,87.2749,264107.11511192,0
+VB.US,D,20130722,000000,87.4199,87.672,87.2312,87.5003,424148.38058241,0
+VB.US,D,20130723,000000,87.8697,87.8965,87.3435,87.4537,400931.54504151,0
+VB.US,D,20130724,000000,87.8697,87.8697,86.6117,86.8123,369040.12141656,0
+VB.US,D,20130725,000000,86.6385,87.3941,86.575,87.3683,291962.88629837,0
+VB.US,D,20130726,000000,86.8371,87.0912,86.5214,87.0744,303100.96474044,0
+VB.US,D,20130729,000000,86.9324,87.2749,86.3585,86.6643,173992.31552743,0
+VB.US,D,20130730,000000,86.9056,87.0912,86.5928,86.9056,233423.26505166,0
+VB.US,D,20130731,000000,87.1508,87.8697,87.0476,87.1508,279410.76841938,0
+VB.US,D,20130801,000000,87.9591,88.7096,87.7456,88.5587,585240.10412461,0
+VB.US,D,20130802,000000,88.249,88.5925,88.0385,88.5489,312782.70342058,0
+VB.US,D,20130805,000000,88.4703,88.8298,88.3214,88.6819,241538.8845549,0
+VB.US,D,20130806,000000,88.4357,88.4971,87.538,87.7366,368990.77103735,0
+VB.US,D,20130807,000000,87.4377,87.538,86.845,87.125,319466.15477619,0
+VB.US,D,20130808,000000,87.6026,87.826,87.0842,87.6026,237538.48238725,0
+VB.US,D,20130809,000000,87.3683,87.9055,87.2312,87.6384,347937.29497684,0
+VB.US,D,20130812,000000,86.994,87.9749,86.9145,87.8965,285260.29908143,0
+VB.US,D,20130813,000000,88.0563,88.0653,87.2839,87.8181,371847.05012784,0
+VB.US,D,20130814,000000,87.8181,87.9333,87.4299,87.4447,185222.04467375,0
+VB.US,D,20130815,000000,86.6554,86.8371,85.7051,85.9414,492212.62501626,0
+VB.US,D,20130816,000000,85.6783,86.1242,85.4688,85.5751,317939.31447253,0
+VB.US,D,20130819,000000,85.4956,85.6029,84.7133,84.7133,304811.10645259,0
+VB.US,D,20130820,000000,84.7381,86.0199,84.7212,85.872,374484.77753898,0
+VB.US,D,20130821,000000,85.5661,86.1649,84.9982,85.3844,234046.69127063,0
+VB.US,D,20130822,000000,85.6357,86.4716,85.5751,86.3863,376711.58750692,0
+VB.US,D,20130823,000000,86.6911,86.6911,86.0199,86.5134,260357.4934427,0
+VB.US,D,20130826,000000,86.6742,87.1598,86.3863,86.6554,267709.6927941,0
+VB.US,D,20130827,000000,85.6277,85.9662,84.7043,84.7907,267939.32313001,0
+VB.US,D,20130828,000000,84.6606,85.2633,84.6051,84.9466,276924.11359766,0
+VB.US,D,20130829,000000,84.9238,85.8352,84.8532,85.5384,197104.40740633,0
+VB.US,D,20130830,000000,85.4956,85.6714,84.2595,84.331,229406.74847449,0
+VB.US,D,20130903,000000,85.453,85.8531,84.0143,84.6765,384964.17949122,0
+VB.US,D,20130904,000000,84.7212,85.5384,84.4779,85.4956,255167.64642108,0
+VB.US,D,20130905,000000,85.6197,85.9742,85.5135,85.7051,283789.85921115,0
+VB.US,D,20130906,000000,86.2979,86.4022,84.8096,85.9742,197031.89256341,0
+VB.US,D,20130909,000000,86.3684,87.2044,86.2195,87.1945,213119.10903463,0
+VB.US,D,20130910,000000,87.6632,88.0285,87.4626,88.0285,291832.96387147,0
+VB.US,D,20130911,000000,87.9411,88.1944,87.6542,88.1,311151.11945493,0
+VB.US,D,20130912,000000,88.0911,88.1864,87.554,87.6542,211028.26439717,0
+VB.US,D,20130913,000000,87.8627,87.9511,87.4626,87.8796,425979.38036608,0
+VB.US,D,20130916,000000,89.0523,89.3948,88.2212,88.3751,315409.35217517,0
+VB.US,D,20130917,000000,88.3989,89.0205,88.3751,89.0125,219875.07523316,0
+VB.US,D,20130918,000000,89.0949,90.1683,88.4069,89.8784,242711.20784873,0
+VB.US,D,20130919,000000,90.1047,90.2933,89.6361,89.8208,318309.94589188,0
+VB.US,D,20130920,000000,90.0134,90.0878,89.1883,89.3034,1324552.0921367,0
+VB.US,D,20130923,000000,89.1505,89.2518,88.3909,88.9757,327277.6147994,0
+VB.US,D,20130924,000000,89.0523,89.7165,88.5587,89.085,1179045.0169183,0
+VB.US,D,20130925,000000,89.232,89.7661,88.8566,89.1505,692777.60187073,0
+VB.US,D,20130926,000000,89.4027,89.9518,89.1793,89.6728,273912.73331537,0
+VB.US,D,20130927,000000,89.1704,89.5645,89.0205,89.3034,350177.19790253,0
+VB.US,D,20130930,000000,88.3214,89.4812,88.2311,89.2608,363278.21285637,0
+VB.US,D,20131001,000000,89.0691,90.487,89.0691,90.478,692368.69872872,0
+VB.US,D,20131002,000000,89.8564,90.3579,89.5467,90.1851,185057.87912659,0
+VB.US,D,20131003,000000,89.9866,90.1295,88.796,89.3858,384111.12293634,0
+VB.US,D,20131004,000000,89.4096,90.1851,89.2945,89.9428,265002.47199183,0
+VB.US,D,20131007,000000,89.0523,89.5367,88.9281,88.938,191000.06764348,0
+VB.US,D,20131008,000000,89.085,89.0949,87.4031,87.4119,396544.39704498,0
+VB.US,D,20131009,000000,87.547,87.7456,86.5134,87.0912,278960.57210294,0
+VB.US,D,20131010,000000,88.1784,89.1416,87.9749,89.0611,333273.18229788,0
+VB.US,D,20131011,000000,88.9927,90.0957,88.8298,90.0779,576167.6915551,0
+VB.US,D,20131014,000000,89.5557,90.5316,89.3034,90.4959,222443.30925317,0
+VB.US,D,20131015,000000,90.3579,90.4254,89.4623,89.6181,328132.68565548,0
+VB.US,D,20131016,000000,90.2477,90.8404,90.0402,90.8404,288099.45661179,0
+VB.US,D,20131017,000000,90.5217,91.6368,90.2209,91.6368,441245.7691015,0
+VB.US,D,20131018,000000,92.2206,92.4629,91.7737,92.3815,631848.01225953,0
+VB.US,D,20131021,000000,92.5959,92.6534,92.153,92.3169,342279.12292805,0
+VB.US,D,20131022,000000,92.7736,93.2929,92.4191,92.7736,416921.06790492,0
+VB.US,D,20131023,000000,92.4191,92.5294,91.9485,92.4459,712450.27446401,0
+VB.US,D,20131024,000000,92.5582,93.0536,92.3268,92.9315,261861.16928264,0
+VB.US,D,20131025,000000,93.1807,93.2174,92.6614,93.1003,286849.58272205,0
+VB.US,D,20131028,000000,93.2085,93.2572,92.6534,93.0347,332552.06247109,0
+VB.US,D,20131029,000000,93.2661,93.3952,92.7468,93.3505,324721.46658655,0
+VB.US,D,20131030,000000,93.4379,93.5312,92.1154,92.4191,203043.57447142,0
+VB.US,D,20131031,000000,92.3993,92.8193,91.7917,92.1064,267288.70384494,0
+VB.US,D,20131101,000000,92.3169,92.5105,91.3796,91.9962,441968.90322949,0
+VB.US,D,20131104,000000,92.3546,93.0347,92.163,93.0069,227020.80871236,0
+VB.US,D,20131105,000000,92.6436,92.7925,92.0061,92.5105,309679.67243405,0
+VB.US,D,20131106,000000,92.9971,93.1172,92.0696,92.2593,848302.80406839,0
+VB.US,D,20131107,000000,92.6436,92.6436,90.5316,90.5882,912705.04893489,0
+VB.US,D,20131108,000000,90.7461,92.1154,90.7263,91.9962,908703.63961665,0
+VB.US,D,20131111,000000,91.9862,92.4093,91.7201,92.2941,832985.05065257,0
+VB.US,D,20131112,000000,92.0061,92.2941,91.7737,92.2593,262251.94371393,0
+VB.US,D,20131113,000000,91.7201,93.276,91.5622,93.276,473599.47485006,0
+VB.US,D,20131114,000000,93.3018,93.5501,92.8193,93.4239,363536.04340897,0
+VB.US,D,20131115,000000,93.708,93.8588,93.3505,93.849,224809.10600337,0
+VB.US,D,20131118,000000,94.2163,94.2163,92.8659,93.1519,339434.92964471,0
+VB.US,D,20131119,000000,93.0536,93.4478,92.2593,92.5492,358553.66941015,0
+VB.US,D,20131120,000000,92.8113,93.1618,92.015,92.3993,498626.16001212,0
+VB.US,D,20131121,000000,92.5959,93.6881,92.5582,93.6692,267907.09431093,0
+VB.US,D,20131122,000000,93.7358,94.0833,93.5223,93.9731,480604.20724581,0
+VB.US,D,20131125,000000,94.2908,94.2908,93.7358,93.9055,230724.10145417,0
+VB.US,D,20131126,000000,94.0177,94.5171,93.8092,94.3394,310795.59529451,0
+VB.US,D,20131127,000000,94.4794,94.7336,94.2719,94.7247,199836.8069735,0
+VB.US,D,20131129,000000,94.9858,95.0732,94.5599,94.5985,122721.30013266,0
+VB.US,D,20131202,000000,94.7336,94.7634,93.9731,94.0653,626039.77477192,0
+VB.US,D,20131203,000000,93.9442,94.1497,93.2661,93.6593,594782.85602249,0
+VB.US,D,20131204,000000,93.3018,94.0653,92.6158,93.5034,1499038.9186068,0
+VB.US,D,20131205,000000,93.414,93.708,93.1271,93.5699,197408.56688635,0
+VB.US,D,20131206,000000,94.4874,94.4973,93.9144,94.2163,324996.41869927,0
+VB.US,D,20131209,000000,94.388,94.5985,93.9542,94.2719,311963.88998597,0
+VB.US,D,20131210,000000,94.0555,94.6175,93.7546,93.8002,356949.27851059,0
+VB.US,D,20131211,000000,93.8767,93.8866,92.1154,92.3069,1055344.7664063,0
+VB.US,D,20131212,000000,92.2941,92.6614,92.0607,92.3903,312784.71772177,0
+VB.US,D,20131213,000000,92.5582,92.8759,92.1154,92.6058,283072.76798674,0
+VB.US,D,20131216,000000,93.0159,93.5699,92.9315,93.4051,347229.26810779,0
+VB.US,D,20131217,000000,93.4935,93.6067,92.8947,93.4657,270190.30471225,0
+VB.US,D,20131218,000000,93.5699,94.6473,92.6436,94.6473,420261.78643213,0
+VB.US,D,20131219,000000,94.4715,94.5985,94.0555,94.0743,331532.82606785,0
+VB.US,D,20131220,000000,94.0743,95.511,94.0743,95.4634,1193024.2671919,0
+VB.US,D,20131223,000000,96.0026,96.3163,95.7781,96.2547,672544.95354603,0
+VB.US,D,20131224,000000,96.2547,96.8038,96.2547,96.64,299834.77535734,0
+VB.US,D,20131226,000000,97.1464,97.2536,96.6211,96.7551,1111249.6816937,0
+VB.US,D,20131227,000000,97.0212,97.6468,96.4602,96.7363,397861.75002465,0
+VB.US,D,20131230,000000,96.8227,96.9627,96.49,96.7551,372961.9658377,0
+VB.US,D,20131231,000000,97.0987,97.2734,96.9041,97.0014,532277.07572843,0
+VB.US,D,20140102,000000,96.775,96.7849,95.7295,96.1376,594522.00401811,0
+VB.US,D,20140103,000000,96.4503,96.7174,96.1376,96.49,407851.67678719,0
+VB.US,D,20140106,000000,97.05,97.05,95.8744,95.932,359175.08132793,0
+VB.US,D,20140107,000000,96.1475,96.9428,96.1475,96.6112,361228.66139334,0
+VB.US,D,20140108,000000,96.5924,96.9825,96.1574,96.8425,333945.95889606,0
+VB.US,D,20140109,000000,97.1274,97.2536,96.2647,96.8038,299887.14718834,0
+VB.US,D,20140110,000000,96.914,97.5207,96.6012,97.5207,338397.56453075,0
+VB.US,D,20140113,000000,97.2436,97.4909,95.798,96.2349,354889.6555416,0
+VB.US,D,20140114,000000,96.5824,97.5008,96.3739,97.472,279137.83060784,0
+VB.US,D,20140115,000000,97.6666,98.0797,97.5385,98.0091,414102.05338648,0
+VB.US,D,20140116,000000,97.9407,98.0489,97.6864,97.9993,295091.0960498,0
+VB.US,D,20140117,000000,97.9993,98.0588,97.4323,97.5971,417310.83518561,0
+VB.US,D,20140121,000000,98.3547,98.3547,97.5008,98.0697,486410.43043223,0
+VB.US,D,20140122,000000,98.0697,98.6357,98.0091,98.5771,382453.35305518,0
+VB.US,D,20140123,000000,98.1392,98.168,97.334,97.8136,439603.1064793,0
+VB.US,D,20140124,000000,97.3529,97.4025,95.3412,95.4932,563879.4471323,0
+VB.US,D,20140127,000000,95.7017,95.7017,93.6434,94.3196,824105.00384691,0
+VB.US,D,20140128,000000,94.4536,95.37,94.4357,95.3234,408817.53420884,0
+VB.US,D,20140129,000000,94.408,95.0732,93.9244,94.1021,600289.95548188,0
+VB.US,D,20140130,000000,94.947,95.8655,94.7981,95.5299,494497.84971877,0
+VB.US,D,20140131,000000,94.1121,95.7106,94.0375,95.0245,757368.1838987,0
+VB.US,D,20140203,000000,94.8358,95.0632,91.8493,92.0428,942549.9425486,0
+VB.US,D,20140204,000000,92.4459,93.1618,91.8949,92.9235,854550.15921589,0
+VB.US,D,20140205,000000,92.3815,92.6704,91.3239,92.3815,544264.182123,0
+VB.US,D,20140206,000000,92.6436,93.5779,92.6436,93.4657,557447.78342572,0
+VB.US,D,20140207,000000,93.9055,94.5072,93.5501,94.4357,496738.75979506,0
+VB.US,D,20140210,000000,94.5171,94.7535,93.982,94.7247,659838.74162585,0
+VB.US,D,20140211,000000,94.8558,95.7395,94.6949,95.5577,379488.30170032,0
+VB.US,D,20140212,000000,95.8268,96.3451,95.6342,96.0224,363339.64904273,0
+VB.US,D,20140213,000000,95.1585,97.1364,95.101,97.05,403311.44190006,0
+VB.US,D,20140214,000000,96.8525,97.4025,96.5426,97.334,441244.76195091,0
+VB.US,D,20140218,000000,97.6468,98.1879,97.3151,98.1095,510532.694359,0
+VB.US,D,20140219,000000,97.892,98.3547,97.2436,97.334,396778.05598327,0
+VB.US,D,20140220,000000,97.3251,98.2564,97.2347,98.1194,243239.96191168,0
+VB.US,D,20140221,000000,98.3944,98.6953,98.1392,98.4242,219303.01369459,0
+VB.US,D,20140224,000000,98.5671,99.6578,98.5135,99.0617,446236.20030509,0
+VB.US,D,20140225,000000,99.1709,99.568,98.6754,99.1213,377530.40094153,0
+VB.US,D,20140226,000000,99.2205,100.084,98.9921,99.5779,320339.35434299,0
+VB.US,D,20140227,000000,99.3396,100.084,99.2106,100.084,387261.49000089,0
+VB.US,D,20140228,000000,100.005,100.61,99.3396,99.8461,541881.26381266,0
+VB.US,D,20140303,000000,98.9822,99.6768,98.4341,99.3496,619045.11388212,0
+VB.US,D,20140304,000000,100.442,101.683,100.263,101.316,410507.53290906,0
+VB.US,D,20140305,000000,101.355,101.474,101.097,101.306,385213.95283905,0
+VB.US,D,20140306,000000,101.524,101.653,101.146,101.246,244284.37707982,0
+VB.US,D,20140307,000000,101.832,101.852,100.78,101.306,473348.69435163,0
+VB.US,D,20140310,000000,101.176,101.256,100.292,100.868,268909.20915403,0
+VB.US,D,20140311,000000,100.998,101.266,99.7067,100.034,371872.22889275,0
+VB.US,D,20140312,000000,99.6077,100.302,99.1311,100.302,247425.679789,0
+VB.US,D,20140313,000000,100.7,100.7,98.6555,99.0815,424440.45425527,0
+VB.US,D,20140314,000000,98.8134,99.7565,98.8134,99.3894,420648.53226102,0
+VB.US,D,20140317,000000,99.9458,100.69,99.886,100.074,303842.22757915,0
+VB.US,D,20140318,000000,100.254,101.365,100.134,101.316,247898.03341856,0
+VB.US,D,20140319,000000,101.276,101.355,100.044,100.62,304099.05098116,0
+VB.US,D,20140320,000000,100.442,101.008,100.074,100.848,220464.25833187,0
+VB.US,D,20140321,000000,101.216,101.683,100.462,100.58,1333245.8160822,0
+VB.US,D,20140324,000000,100.868,101.078,98.8035,99.5581,383422.23192862,0
+VB.US,D,20140325,000000,100.005,100.452,98.9624,99.5382,276199.97231907,0
+VB.US,D,20140326,000000,100.263,100.263,97.9893,97.9993,458337.11471702,0
+VB.US,D,20140327,000000,97.9893,98.4639,97.3251,97.745,1303040.362555,0
+VB.US,D,20140328,000000,97.8622,99.0021,97.765,97.9695,311060.47590128,0
+VB.US,D,20140331,000000,98.6555,99.7365,98.2564,99.6578,286639.08824747,0
+VB.US,D,20140401,000000,99.7565,100.71,99.7166,100.62,710755.2400108,0
+VB.US,D,20140402,000000,101.028,101.226,100.65,101.176,463708.24884593,0
+VB.US,D,20140403,000000,101.196,101.246,100.024,100.362,312517.82281381,0
+VB.US,D,20140404,000000,101.028,101.127,98.1978,98.5671,460177.17885606,0
+VB.US,D,20140407,000000,98.1482,98.3547,96.4404,96.9627,395766.8767848,0
+VB.US,D,20140408,000000,97.1752,97.9893,96.4602,97.6567,443377.90691341,0
+VB.US,D,20140409,000000,97.9307,98.9723,97.6468,98.9624,321884.32335738,0
+VB.US,D,20140410,000000,98.9326,98.9425,96.1664,96.5426,470828.80356024,0
+VB.US,D,20140411,000000,95.7593,96.5724,94.8806,95.2181,780707.89181232,0
+VB.US,D,20140414,000000,96.081,96.4404,94.7733,95.5656,248986.76321293,0
+VB.US,D,20140415,000000,95.7395,96.4116,94.2064,96.081,525959.2200392,0
+VB.US,D,20140416,000000,96.7551,97.2347,96.3263,97.205,723240.88595043,0
+VB.US,D,20140417,000000,97.05,97.8821,96.8425,97.5773,242798.82995059,0
+VB.US,D,20140421,000000,97.6368,98.0291,97.1186,97.9595,430903.33963034,0
+VB.US,D,20140422,000000,98.1482,99.1113,98.0489,98.873,329142.85770334,0
+VB.US,D,20140423,000000,98.6853,98.9921,98.3358,98.4242,268939.42367191,0
+VB.US,D,20140424,000000,99.0021,99.0915,97.5385,98.2564,189308.05464205,0
+VB.US,D,20140425,000000,98.0697,98.0697,96.5328,96.775,559438.92015417,0
+VB.US,D,20140428,000000,97.05,97.4909,95.101,96.2975,397712.69173643,0
+VB.US,D,20140429,000000,96.775,97.06,96.3263,96.6787,284922.90363175,0
+VB.US,D,20140430,000000,96.3451,97.3251,95.8844,97.2347,288154.84989457,0
+VB.US,D,20140501,000000,97.1086,97.9793,96.5328,97.4025,454297.43367613,0
+VB.US,D,20140502,000000,97.4809,98.3458,97.2148,97.5971,176578.67825817,0
+VB.US,D,20140505,000000,96.8743,97.6864,96.3828,97.5207,283423.25639418,0
+VB.US,D,20140506,000000,97.2347,97.4125,96.2448,96.3263,222167.34998985,0
+VB.US,D,20140507,000000,96.4503,96.5724,95.1487,96.4602,286783.11078271,0
+VB.US,D,20140508,000000,96.3828,97.334,95.5021,95.7593,278419.73223284,0
+VB.US,D,20140509,000000,95.6342,96.1961,95.2281,96.1961,214405.24034584,0
+VB.US,D,20140512,000000,96.6986,98.1978,96.6499,97.9496,217072.17512426,0
+VB.US,D,20140513,000000,97.9893,98.2464,97.3251,97.3439,224964.20719516,0
+VB.US,D,20140514,000000,97.1562,97.205,96.0899,96.2249,1408332.9216224,0
+VB.US,D,20140515,000000,95.511,95.7781,94.3592,95.5398,543791.82849343,0
+VB.US,D,20140516,000000,95.6242,96.071,94.9372,96.071,237817.46310237,0
+VB.US,D,20140519,000000,95.7106,97.1086,95.6342,96.8525,326799.21826626,0
+VB.US,D,20140520,000000,96.6499,96.6499,95.238,95.6629,315822.28391956,0
+VB.US,D,20140521,000000,96.081,96.4503,95.4197,96.1763,225299.58834366,0
+VB.US,D,20140522,000000,96.3351,97.1274,96.1098,96.7939,421560.00355047,0
+VB.US,D,20140523,000000,96.8127,97.7064,96.7174,97.6567,169888.1768484,0
+VB.US,D,20140527,000000,98.1482,98.873,98.0797,98.6555,407678.44688467,0
+VB.US,D,20140528,000000,98.5037,98.6456,97.9695,98.3547,282167.33960086,0
+VB.US,D,20140529,000000,98.6953,98.7936,98.1879,98.7648,289063.29973225,0
+VB.US,D,20140530,000000,98.7648,98.8134,98.1482,98.4441,213653.90600116,0
+VB.US,D,20140602,000000,98.8234,98.8234,97.617,98.4441,313593.45965043,0
+VB.US,D,20140603,000000,98.1293,98.5335,97.755,98.3259,310138.93310587,0
+VB.US,D,20140604,000000,98.0291,98.9226,97.8821,98.8234,206585.72311786,0
+VB.US,D,20140605,000000,99.0617,100.362,98.5573,100.282,297256.46983137,0
+VB.US,D,20140606,000000,100.78,101.296,100.522,101.097,1016984.4145027,0
+VB.US,D,20140609,000000,101.097,102.04,100.928,101.594,210877.19180776,0
+VB.US,D,20140610,000000,101.355,101.514,100.988,101.375,186894.92181384,0
+VB.US,D,20140611,000000,100.938,101.127,100.56,101.058,249438.97383056,0
+VB.US,D,20140612,000000,100.868,100.898,100.124,100.432,178933.39635181,0
+VB.US,D,20140613,000000,100.522,100.898,100.015,100.75,164688.25832082,0
+VB.US,D,20140616,000000,100.73,101.156,100.422,101.058,242243.88997216,0
+VB.US,D,20140617,000000,100.898,102.159,100.819,101.762,328843.73397631,0
+VB.US,D,20140618,000000,101.762,102.408,101.435,102.388,207302.81434226,0
+VB.US,D,20140619,000000,102.636,102.785,102.04,102.587,240131.89517216,0
+VB.US,D,20140620,000000,102.705,102.875,102.388,102.865,248233.41456706,0
+VB.US,D,20140623,000000,102.973,103.143,102.577,102.725,318903.15759297,0
+VB.US,D,20140624,000000,102.547,103.311,101.732,101.832,740467.18974583,0
+VB.US,D,20140625,000000,101.256,102.547,101.256,102.537,580112.70043996,0
+VB.US,D,20140626,000000,102.527,102.537,101.623,102.417,215827.33698751,0
+VB.US,D,20140627,000000,102.011,103.003,102.011,102.993,528832.62068982,0
+VB.US,D,20140630,000000,102.855,103.341,102.626,103.321,408190.07938748,0
+VB.US,D,20140701,000000,103.847,104.781,103.649,104.165,568200.1231895,0
+VB.US,D,20140702,000000,104.235,104.453,103.649,103.788,320400.79052935,0
+VB.US,D,20140703,000000,104.145,104.413,103.987,104.294,1321503.4472824,0
+VB.US,D,20140707,000000,103.957,104.115,102.963,103.033,299080.41956088,0
+VB.US,D,20140708,000000,102.835,102.914,101.494,101.951,413747.53637666,0
+VB.US,D,20140709,000000,102.249,102.487,101.772,102.169,262748.4689578,0
+VB.US,D,20140710,000000,100.382,101.951,100.104,101.415,285536.25834476,0
+VB.US,D,20140711,000000,101.405,101.524,100.868,101.256,494321.59836446,0
+VB.US,D,20140714,000000,102.289,102.299,101.554,101.683,875704.35033601,0
+VB.US,D,20140715,000000,101.683,101.991,100.532,101.058,267085.25942453,0
+VB.US,D,20140716,000000,101.564,101.623,100.59,101.018,258816.55303069,0
+VB.US,D,20140717,000000,100.302,101.087,99.5184,99.6578,287437.75867016,0
+VB.US,D,20140718,000000,99.8461,101.087,99.8063,101.038,192710.20935562,0
+VB.US,D,20140721,000000,100.422,100.73,100.084,100.61,424726.48502456,0
+VB.US,D,20140722,000000,101.068,101.653,100.988,101.266,386388.29043408,0
+VB.US,D,20140723,000000,101.474,101.683,101.048,101.375,163343.71227505,0
+VB.US,D,20140724,000000,101.683,101.832,101.226,101.405,187116.49494498,0
+VB.US,D,20140725,000000,100.69,101.068,100.452,100.66,278987.76516904,0
+VB.US,D,20140728,000000,100.72,100.948,99.7067,100.322,189516.53481544,0
+VB.US,D,20140729,000000,100.62,100.988,100.174,100.194,154355.9003556,0
+VB.US,D,20140730,000000,100.78,100.858,100.064,100.402,197737.90513127,0
+VB.US,D,20140731,000000,99.4787,99.7067,98.1392,98.1392,475543.2755005,0
+VB.US,D,20140801,000000,98.2078,98.5671,97.1752,97.9019,632993.14248727,0
+VB.US,D,20140804,000000,98.2078,98.7052,97.3628,98.6169,725131.30761929,0
+VB.US,D,20140805,000000,98.1194,98.9624,97.6567,98.1581,369438.95305261,0
+VB.US,D,20140806,000000,97.607,98.8332,97.5872,98.316,501912.49240713,0
+VB.US,D,20140807,000000,98.5135,98.9127,97.6269,97.9307,569572.86945196,0
+VB.US,D,20140808,000000,98.0291,98.9425,97.9208,98.8928,265405.33223026,0
+VB.US,D,20140811,000000,99.3496,100.184,99.1808,99.628,216038.83861268,0
+VB.US,D,20140812,000000,99.3596,99.8362,98.6953,99.0915,228562.75627497,0
+VB.US,D,20140813,000000,99.429,100.024,99.2702,99.8959,157443.82408319,0
+VB.US,D,20140814,000000,99.8959,100.254,99.8362,100.184,238992.807848,0
+VB.US,D,20140815,000000,100.74,100.839,99.3396,100.134,339410.7580304,0
+VB.US,D,20140818,000000,101.028,101.474,100.69,101.474,283667.99398903,0
+VB.US,D,20140819,000000,101.614,102.04,101.614,101.931,183791.89082731,0
+VB.US,D,20140820,000000,101.494,102.03,101.375,101.921,427304.79055053,0
+VB.US,D,20140821,000000,101.802,102.189,101.286,102.08,349165.01155347,0
+VB.US,D,20140822,000000,101.981,102.338,101.574,102.06,491235.68893806,0
+VB.US,D,20140825,000000,102.597,102.785,102.169,102.427,269841.830606,0
+VB.US,D,20140826,000000,102.597,103.193,102.557,103.063,181164.23492214,0
+VB.US,D,20140827,000000,103.193,103.203,102.715,102.885,209926.44164506,0
+VB.US,D,20140828,000000,102.487,102.725,102.08,102.547,170607.282374,0
+VB.US,D,20140829,000000,102.725,103.193,102.408,103.113,463484.66141361,0
+VB.US,D,20140902,000000,103.321,103.758,102.993,103.471,353484.68046006,0
+VB.US,D,20140903,000000,104.026,104.026,102.973,103.083,268950.50232848,0
+VB.US,D,20140904,000000,103.261,103.758,102.477,102.705,170701.95453003,0
+VB.US,D,20140905,000000,102.567,103.033,102.169,103.013,240375.62561642,0
+VB.US,D,20140908,000000,102.953,103.321,102.547,103.003,316784.11273881,0
+VB.US,D,20140909,000000,102.953,102.953,101.901,102.06,256363.13417863,0
+VB.US,D,20140910,000000,102.08,102.467,101.653,102.427,217008.72463671,0
+VB.US,D,20140911,000000,101.931,103.013,101.762,102.963,249136.82865174,0
+VB.US,D,20140912,000000,102.973,102.973,101.713,102.03,532894.45904382,0
+VB.US,D,20140915,000000,102.05,102.07,100.908,101.137,293155.35260413,0
+VB.US,D,20140916,000000,100.998,101.872,100.79,101.683,202443.31271616,0
+VB.US,D,20140917,000000,101.762,102.378,101.365,101.812,284507.95758616,0
+VB.US,D,20140918,000000,102.189,102.348,101.951,102.189,201523.78422194,0
+VB.US,D,20140919,000000,102.755,102.755,101.087,101.326,508212.21938563,0
+VB.US,D,20140922,000000,100.998,100.998,99.6967,99.8959,464198.73118623,0
+VB.US,D,20140923,000000,99.568,100.054,99.012,99.0219,274183.65682572,0
+VB.US,D,20140924,000000,99.0915,99.8063,98.6357,99.6578,328429.79508132,0
+VB.US,D,20140925,000000,99.4489,99.4886,97.9208,98.1879,523360.77150131,0
+VB.US,D,20140926,000000,98.5335,99.012,98.178,98.883,636614.85603079,0
+VB.US,D,20140929,000000,97.8721,99.0319,97.8533,98.8432,297921.18922478,0
+VB.US,D,20140930,000000,98.7747,98.873,97.607,97.607,290301.08781483,0
+VB.US,D,20141001,000000,97.5207,97.607,95.9728,96.2448,655498.92970733,0
+VB.US,D,20141002,000000,96.1286,97.1274,95.3035,96.8127,673984.17174783,0
+VB.US,D,20141003,000000,97.5296,97.9307,97.0401,97.5574,765307.55204762,0
+VB.US,D,20141006,000000,97.8434,97.9119,96.7939,97.0113,502581.24040293,0
+VB.US,D,20141007,000000,96.49,96.7939,95.4197,95.4436,325676.24535163,0
+VB.US,D,20141008,000000,95.3035,96.9915,94.4794,96.9627,596743.77823307,0
+VB.US,D,20141009,000000,96.8038,96.8127,94.6273,94.6473,354442.48067694,0
+VB.US,D,20141010,000000,94.4178,95.0632,93.0069,93.0814,685655.03285524,0
+VB.US,D,20141013,000000,93.2274,93.708,91.9862,92.025,616349.97888701,0
+VB.US,D,20141014,000000,92.8113,94.0833,92.4459,92.9315,975729.51178594,0
+VB.US,D,20141015,000000,92.0339,93.7834,91.0658,93.3306,1366917.881961,0
+VB.US,D,20141016,000000,92.153,94.8626,92.1154,94.4178,943096.82532227,0
+VB.US,D,20141017,000000,95.6828,95.6828,94.2719,94.7247,1157569.544758,0
+VB.US,D,20141020,000000,94.4536,95.7295,94.4536,95.7205,814605.55942466,0
+VB.US,D,20141021,000000,96.2735,97.7848,96.2547,97.745,980845.83681405,0
+VB.US,D,20141022,000000,97.9307,98.2464,96.4801,96.5724,443104.96910187,0
+VB.US,D,20141023,000000,97.4909,98.6655,97.3052,98.1095,513658.88980924,0
+VB.US,D,20141024,000000,98.1482,98.3646,97.607,98.306,340946.66268943,0
+VB.US,D,20141027,000000,97.8334,98.178,97.1274,98.1581,247850.69734055,0
+VB.US,D,20141028,000000,98.6456,100.292,98.3646,100.263,373271.1610707,0
+VB.US,D,20141029,000000,100.332,100.858,99.3099,100.084,629677.60272497,0
+VB.US,D,20141030,000000,99.6867,100.898,99.5085,100.61,393039.51297061,0
+VB.US,D,20141031,000000,102.378,102.378,101.365,102.011,588463.99318268,0
+VB.US,D,20141103,000000,102.338,102.666,101.742,102.07,570399.74009134,0
+VB.US,D,20141104,000000,101.872,102.021,101.028,101.494,997527.27213696,0
+VB.US,D,20141105,000000,102.199,102.249,101.286,101.683,362979.08912933,0
+VB.US,D,20141106,000000,101.732,102.209,101.484,102.209,535755.77388729,0
+VB.US,D,20141107,000000,102.09,102.517,101.822,102.408,752747.37696387,0
+VB.US,D,20141110,000000,102.587,102.924,102.348,102.765,309947.57449261,0
+VB.US,D,20141111,000000,102.725,102.835,102.437,102.745,334537.15629597,0
+VB.US,D,20141112,000000,102.279,103.203,102.249,103.083,229361.42669766,0
+VB.US,D,20141113,000000,103.163,103.361,102.279,102.547,603132.13446402,0
+VB.US,D,20141114,000000,102.577,102.815,102.11,102.467,270902.36018368,0
+VB.US,D,20141117,000000,102.348,102.587,101.872,102.04,237734.87675349,0
+VB.US,D,20141118,000000,102.427,102.973,102.348,102.646,357669.39118679,0
+VB.US,D,20141119,000000,102.567,102.567,101.365,101.951,321845.04448413,0
+VB.US,D,20141120,000000,101.514,102.825,101.474,102.825,628311.90651668,0
+VB.US,D,20141121,000000,104.115,104.294,102.785,103.073,902068.53148966,0
+VB.US,D,20141124,000000,103.311,104.046,103.261,104.046,450399.76086929,0
+VB.US,D,20141125,000000,104.185,104.582,103.609,104.056,1133008.1631713,0
+VB.US,D,20141126,000000,104.016,104.294,103.917,104.284,217419.64207991,0
+VB.US,D,20141128,000000,104.235,104.235,102.944,103.093,338148.79833352,0
+VB.US,D,20141201,000000,102.785,102.835,101.554,101.574,504832.22198518,0
+VB.US,D,20141202,000000,101.713,102.666,101.673,102.358,510094.58384971,0
+VB.US,D,20141203,000000,102.388,103.431,102.289,103.241,434042.62803833,0
+VB.US,D,20141204,000000,103.153,103.221,102.457,102.944,288182.04296067,0
+VB.US,D,20141205,000000,103.411,103.509,103.003,103.311,396677.34092366,0
+VB.US,D,20141208,000000,103.143,103.797,101.901,102.299,434127.22868839,0
+VB.US,D,20141209,000000,101.038,103.271,101.038,103.212,673728.35549643,0
+VB.US,D,20141210,000000,102.924,102.993,101.038,101.137,544533.09133215,0
+VB.US,D,20141211,000000,101.673,102.676,101.336,101.574,417935.26855517,0
+VB.US,D,20141212,000000,100.57,101.206,100.174,100.224,700597.11909872,0
+VB.US,D,20141215,000000,100.71,100.998,98.9921,99.3596,947901.94081618,0
+VB.US,D,20141216,000000,99.1213,100.62,98.8134,99.0617,1376671.1283334,0
+VB.US,D,20141217,000000,99.3496,101.752,99.2106,101.752,903127.04676615,0
+VB.US,D,20141218,000000,102.953,103.341,102.309,103.341,1548995.6024737,0
+VB.US,D,20141219,000000,103.381,104.046,103.113,103.758,901327.26865095,0
+VB.US,D,20141222,000000,103.857,104.284,103.619,104.284,1613785.6003197,0
+VB.US,D,20141223,000000,104.751,105.019,104.364,104.562,1016758.8127692,0
+VB.US,D,20141224,000000,104.701,104.95,104.403,104.751,276996.62844058,0
+VB.US,D,20141226,000000,105.098,105.516,105.098,105.258,352968.01220428,0
+VB.US,D,20141229,000000,105.456,106.012,105.327,105.754,953302.28231238,0
+VB.US,D,20141230,000000,105.595,105.834,105.188,105.198,636621.90608495,0
+VB.US,D,20141231,000000,105.624,105.814,104.383,104.433,643641.74573965,0
+VB.US,D,20150102,000000,104.93,105.148,103.212,104.066,695872.57565249,0
+VB.US,D,20150105,000000,103.451,103.509,102.07,102.457,666351.98453072,0
+VB.US,D,20150106,000000,102.497,102.775,100.372,101.166,636207.96718997,0
+VB.US,D,20150107,000000,101.901,102.358,101.464,102.358,562515.7652252,0
+VB.US,D,20150108,000000,103.163,104.066,103.073,104.007,454273.26206184,0
+VB.US,D,20150109,000000,104.275,104.275,102.885,103.123,499913.2984739,0
+VB.US,D,20150112,000000,103.301,103.321,101.921,102.656,449456.06076077,0
+VB.US,D,20150113,000000,103.371,104.354,101.524,102.636,1006124.3096251,0
+VB.US,D,20150114,000000,101.584,102.348,101.097,102.259,478493.21959642,0
+VB.US,D,20150115,000000,102.587,102.765,100.63,100.69,444473.68676194,0
+VB.US,D,20150116,000000,100.532,102.348,100.532,102.289,955323.63355872,0
+VB.US,D,20150120,000000,102.408,102.597,100.978,101.802,735807.10393776,0
+VB.US,D,20150121,000000,101.544,102.517,101.236,102.011,383332.59552557,0
+VB.US,D,20150122,000000,102.715,103.907,101.703,103.897,653269.0982876,0
+VB.US,D,20150123,000000,103.947,104.245,103.471,103.709,529617.19100417,0
+VB.US,D,20150126,000000,103.629,104.751,102.973,104.751,428033.9675821,0
+VB.US,D,20150127,000000,103.699,104.652,103.291,104.185,499795.46185416,0
+VB.US,D,20150128,000000,104.681,104.771,102.487,102.676,907390.31523936,0
+VB.US,D,20150129,000000,102.953,103.748,102.169,103.748,480842.90193708,0
+VB.US,D,20150130,000000,103.093,103.401,102.04,102.169,476657.18405977,0
+VB.US,D,20150202,000000,102.348,103.103,101.008,103.013,614386.03522465,0
+VB.US,D,20150203,000000,103.351,105.009,103.351,104.96,726923.02852972,0
+VB.US,D,20150204,000000,104.612,105.088,104.344,104.533,500366.51624214,0
+VB.US,D,20150205,000000,104.83,105.952,104.761,105.794,431266.92099552,0
+VB.US,D,20150206,000000,105.962,106.22,105.148,105.496,802332.4222608,0
+VB.US,D,20150209,000000,105.228,105.724,104.731,104.89,278825.61392306,0
+VB.US,D,20150210,000000,105.376,105.644,104.443,105.536,520785.48742712,0
+VB.US,D,20150211,000000,105.436,105.714,104.9,105.476,326995.6126325,0
+VB.US,D,20150212,000000,106.142,106.786,105.844,106.727,596983.48007494,0
+VB.US,D,20150213,000000,106.965,107.342,106.588,107.253,326371.17926293,0
+VB.US,D,20150217,000000,107.362,107.63,106.965,107.452,581996.07205463,0
+VB.US,D,20150218,000000,107.204,107.789,107.054,107.779,345666.17038268,0
+VB.US,D,20150219,000000,107.551,107.948,107.253,107.73,336540.37883157,0
+VB.US,D,20150220,000000,107.571,108.315,106.936,108.305,311453.26463375,0
+VB.US,D,20150223,000000,108.047,108.285,107.521,108.285,424041.62261922,0
+VB.US,D,20150224,000000,108.345,108.583,107.978,108.395,409813.60614836,0
+VB.US,D,20150225,000000,108.345,108.723,108.147,108.495,298620.15173847,0
+VB.US,D,20150226,000000,108.504,108.673,108.127,108.534,328630.21804994,0
+VB.US,D,20150227,000000,108.475,108.563,108.077,108.107,316520.23928265,0
+VB.US,D,20150302,000000,108.167,108.911,108.077,108.861,613526.93576619,0
+VB.US,D,20150303,000000,108.266,108.603,107.948,108.335,628388.44996198,0
+VB.US,D,20150304,000000,107.988,108.047,107.293,107.928,358443.88999518,0
+VB.US,D,20150305,000000,108.117,108.246,107.621,108.067,439668.57126804,0
+VB.US,D,20150306,000000,107.541,107.909,106.498,106.697,372742.40700776,0
+VB.US,D,20150309,000000,106.975,107.144,106.638,106.995,333859.3439448,0
+VB.US,D,20150310,000000,106.142,106.19,105.506,105.744,449952.58600464,0
+VB.US,D,20150311,000000,105.624,106.518,105.516,106.39,295313.67633153,0
+VB.US,D,20150312,000000,107.124,107.928,106.896,107.869,502574.19034875,0
+VB.US,D,20150313,000000,107.948,107.948,106.39,107.273,490286.95307655,0
+VB.US,D,20150316,000000,107.869,108.285,107.64,108.216,327491.13072577,0
+VB.US,D,20150317,000000,107.978,108.553,107.839,108.514,359782.39313737,0
+VB.US,D,20150318,000000,108.216,109.894,107.928,109.557,355872.63452338,0
+VB.US,D,20150319,000000,109.319,109.606,109.041,109.437,1310298.896901,0
+VB.US,D,20150320,000000,109.815,110.54,109.666,110.49,582131.03023451,0
+VB.US,D,20150323,000000,110.43,110.708,110.281,110.311,352070.64102316,0
+VB.US,D,20150324,000000,110.232,110.401,109.874,110.043,1465385.9885893,0
+VB.US,D,20150325,000000,110.162,110.232,107.869,107.928,478127.62393005,0
+VB.US,D,20150326,000000,107.63,108.147,107.074,107.7,512864.24798894,0
+VB.US,D,20150327,000000,107.67,108.345,107.313,108.305,386771.00766059,0
+VB.US,D,20150330,000000,108.981,109.904,108.861,109.745,491084.61634865,0
+VB.US,D,20150331,000000,109.329,110.927,109.041,109.735,599484.23500501,0
+VB.US,D,20150401,000000,109.368,109.567,108.266,109.179,1781285.8231048,0
+VB.US,D,20150402,000000,109.149,110.023,109.109,109.567,506274.46163876,0
+VB.US,D,20150406,000000,109.041,110.381,108.773,110.252,521126.91147919,0
+VB.US,D,20150407,000000,110.192,110.42,109.507,109.507,321350.53354146,0
+VB.US,D,20150408,000000,109.666,110.351,109.477,110.222,454564.3285841,0
+VB.US,D,20150409,000000,110.222,110.46,109.139,109.993,360373.59053727,0
+VB.US,D,20150410,000000,110.331,110.54,110.152,110.381,462490.60377527,0
+VB.US,D,20150413,000000,110.47,110.838,110.192,110.222,446296.62934086,0
+VB.US,D,20150414,000000,110.371,110.51,109.537,110.301,509958.61851923,0
+VB.US,D,20150415,000000,110.728,111.384,110.569,111.036,315977.38511135,0
+VB.US,D,20150416,000000,110.907,111.146,110.53,110.877,379612.18122364,0
+VB.US,D,20150417,000000,110.311,110.311,108.911,109.329,472319.38644244,0
+VB.US,D,20150420,000000,109.914,110.44,109.785,110.212,391346.49281859,0
+VB.US,D,20150421,000000,110.619,110.718,110.063,110.172,1048447.7991243,0
+VB.US,D,20150422,000000,110.192,110.5,109.507,110.401,445808.16130175,0
+VB.US,D,20150423,000000,110.281,111.234,110.271,111.006,293288.2964828,0
+VB.US,D,20150424,000000,111.146,111.146,110.579,110.718,521005.04625706,0
+VB.US,D,20150427,000000,110.946,111.334,109.477,109.685,491418.99034654,0
+VB.US,D,20150428,000000,109.735,110.142,108.773,110.103,712976.00707516,0
+VB.US,D,20150429,000000,109.636,109.865,109.031,109.299,361530.80657216,0
+VB.US,D,20150430,000000,108.723,108.941,107.104,107.491,570384.63283239,0
+VB.US,D,20150501,000000,107.859,108.455,107.611,108.345,744053.65301848,0
+VB.US,D,20150504,000000,108.495,109.269,108.305,108.773,627118.43306032,0
+VB.US,D,20150505,000000,108.743,108.911,106.995,107.263,649904.2081461,0
+VB.US,D,20150506,000000,107.68,107.849,106.766,107.392,378527.48003166,0
+VB.US,D,20150507,000000,107.382,108.127,106.916,107.859,377963.47569785,0
+VB.US,D,20150508,000000,108.613,109.239,108.613,108.783,296192.91880191,0
+VB.US,D,20150511,000000,108.802,109.407,108.613,108.773,300215.47828266,0
+VB.US,D,20150512,000000,108.485,108.911,107.452,108.643,372081.71621673,0
+VB.US,D,20150513,000000,109.021,109.199,108.445,108.733,320541.7916128,0
+VB.US,D,20150514,000000,109.269,109.775,108.831,109.725,786385.19972242,0
+VB.US,D,20150515,000000,109.666,109.835,109.279,109.805,571782.55785976,0
+VB.US,D,20150518,000000,110.818,110.867,109.507,110.818,307233.30363616,0
+VB.US,D,20150519,000000,110.708,110.798,110.281,110.609,339121.70580933,0
+VB.US,D,20150520,000000,110.808,111.016,110.212,110.728,374627.79292362,0
+VB.US,D,20150521,000000,110.698,111.016,110.401,110.728,260898.33331279,0
+VB.US,D,20150522,000000,110.599,110.887,110.202,110.53,528276.67356078,0
+VB.US,D,20150526,000000,110.222,110.222,108.991,109.437,467837.56628987,0
+VB.US,D,20150527,000000,109.606,110.53,109.139,110.48,344328.67439108,0
+VB.US,D,20150528,000000,110.252,110.48,109.745,110.351,732393.87056764,0
+VB.US,D,20150529,000000,110.222,110.351,109.279,109.666,792751.39864027,0
+VB.US,D,20150601,000000,110.262,110.43,109.061,109.934,554967.17150756,0
+VB.US,D,20150602,000000,109.517,110.55,109.289,110.073,423631.71232662,0
+VB.US,D,20150603,000000,110.053,110.996,109.993,110.738,658280.67965371,0
+VB.US,D,20150604,000000,110.222,110.52,109.407,109.685,335061.88175652,0
+VB.US,D,20150605,000000,109.547,110.271,108.743,110.123,705971.27467941,0
+VB.US,D,20150608,000000,110.013,110.301,109.368,109.477,320651.57102777,0
+VB.US,D,20150609,000000,109.557,109.636,108.613,109.209,324117.1762289,0
+VB.US,D,20150610,000000,109.835,110.838,109.695,110.48,446795.16888592,0
+VB.US,D,20150611,000000,110.748,110.956,110.52,110.877,386985.53073756,0
+VB.US,D,20150612,000000,110.54,110.639,110.182,110.381,410219.48783859,0
+VB.US,D,20150615,000000,109.835,110.133,108.911,110.043,795095.03807735,0
+VB.US,D,20150616,000000,109.825,110.838,109.815,110.649,349468.16388289,0
+VB.US,D,20150617,000000,110.917,111.126,110.252,110.619,390676.7376722,0
+VB.US,D,20150618,000000,111.006,112.098,110.897,111.77,543129.12340122,0
+VB.US,D,20150619,000000,111.732,112.029,111.542,111.702,343435.33181235,0
+VB.US,D,20150622,000000,112.248,112.327,111.93,112.148,315624.88240272,0
+VB.US,D,20150623,000000,112.168,112.366,112.019,112.366,267235.32486334,0
+VB.US,D,20150624,000000,112.277,112.366,111.204,111.294,312721.26723422,0
+VB.US,D,20150625,000000,111.662,111.662,110.678,111.046,345224.031271,0
+VB.US,D,20150626,000000,111.214,111.334,110.391,110.907,372137.10949951,0
+VB.US,D,20150629,000000,110.262,110.52,108.285,108.365,586348.97693091,0
+VB.US,D,20150630,000000,109.289,109.289,108.355,108.753,387756.00094356,0
+VB.US,D,20150701,000000,109.765,109.765,108.683,109.061,986973.34104061,0
+VB.US,D,20150702,000000,109.259,109.427,108.365,108.683,653810.9453083,0
+VB.US,D,20150706,000000,107.968,109.051,107.799,108.405,560220.46901673,0
+VB.US,D,20150707,000000,108.753,108.891,106.836,108.891,572056.5028219,0
+VB.US,D,20150708,000000,107.849,108.355,106.668,107.054,426417.49087538,0
+VB.US,D,20150709,000000,108.147,108.465,107.283,107.412,701168.1734867,0
+VB.US,D,20150710,000000,108.475,108.773,108.147,108.653,390569.97970901,0
+VB.US,D,20150713,000000,109.338,109.805,109.239,109.656,483599.47311856,0
+VB.US,D,20150714,000000,109.685,110.401,109.606,110.252,341521.74567979,0
+VB.US,D,20150715,000000,110.311,110.52,109.417,109.626,442030.33941585,0
+VB.US,D,20150716,000000,110.341,110.381,109.964,110.212,548714.78060709,0
+VB.US,D,20150717,000000,110.301,110.311,109.309,109.587,347904.05900717,0
+VB.US,D,20150720,000000,109.666,109.685,108.991,109.209,1104799.8892763,0
+VB.US,D,20150721,000000,109.269,109.636,108.534,108.713,348573.81415357,0
+VB.US,D,20150722,000000,108.335,109.011,108.246,108.901,448082.30734771,0
+VB.US,D,20150723,000000,109.09,109.279,107.849,108.047,415919.96021241,0
+VB.US,D,20150724,000000,108.077,108.295,106.648,106.806,579318.05861965,0
+VB.US,D,20150727,000000,106.38,106.439,105.605,105.824,779793.39907107,0
+VB.US,D,20150728,000000,106.26,107.044,105.198,106.906,993227.74624228,0
+VB.US,D,20150729,000000,106.916,107.998,106.608,107.849,717920.10935134,0
+VB.US,D,20150730,000000,107.551,108.127,107.074,108.037,737689.46840183,0
+VB.US,D,20150731,000000,108.266,108.991,108.047,108.455,516996.58688466,0
+VB.US,D,20150803,000000,108.485,108.563,107.323,107.948,1053561.1027006,0
+VB.US,D,20150804,000000,108.117,108.514,107.501,107.769,461374.68091481,0
+VB.US,D,20150805,000000,108.305,109.09,107.809,108.107,373030.45207824,0
+VB.US,D,20150806,000000,108.246,108.395,106.142,106.926,700457.12516586,0
+VB.US,D,20150807,000000,106.598,106.786,105.863,106.458,858977.59323627,0
+VB.US,D,20150810,000000,106.975,107.948,106.936,107.819,314620.75325843,0
+VB.US,D,20150811,000000,107.094,107.521,106.498,106.975,646309.68766867,0
+VB.US,D,20150812,000000,106.29,107.034,105.069,106.826,1003165.3011738,0
+VB.US,D,20150813,000000,106.916,107.104,106.31,106.668,367000.64145949,0
+VB.US,D,20150814,000000,106.568,107.332,106.31,107.233,320538.77016101,0
+VB.US,D,20150817,000000,107.025,108.295,106.638,108.295,469529.57929129,0
+VB.US,D,20150818,000000,108.197,108.197,107.481,107.72,505492.9127762,0
+VB.US,D,20150819,000000,107.064,107.323,105.932,106.518,616730.68181232,0
+VB.US,D,20150820,000000,105.734,105.744,103.967,103.987,826367.06408571,0
+VB.US,D,20150821,000000,103.241,103.619,101.931,102.159,1349618.0561721,0
+VB.US,D,20150824,000000,97.5971,101.266,80.6106,98.1095,2000928.2465503,0
+VB.US,D,20150825,000000,99.0815,101.296,97.0898,97.0898,2334465.3023043,0
+VB.US,D,20150826,000000,98.0489,100.034,97.1086,99.6967,1108038.8855933,0
+VB.US,D,20150827,000000,100.64,102.328,100.124,101.931,1271995.9525814,0
+VB.US,D,20150828,000000,101.742,102.835,101.653,102.646,670454.10890857,0
+VB.US,D,20150831,000000,102.348,102.914,101.792,102.13,855405.23007197,0
+VB.US,D,20150901,000000,101.117,101.117,98.9127,99.3496,811735.18022582,0
+VB.US,D,20150902,000000,100.322,100.81,99.2702,100.78,823575.24263337,0
+VB.US,D,20150903,000000,100.988,102.011,100.76,101.068,601318.25624048,0
+VB.US,D,20150904,000000,100.074,100.66,99.568,99.9647,1029076.2645592,0
+VB.US,D,20150908,000000,101.474,102.378,101.186,102.338,480365.51255454,0
+VB.US,D,20150909,000000,103.013,103.193,101.097,101.206,568817.50650489,0
+VB.US,D,20150910,000000,101.038,102.149,100.868,101.464,349139.83278857,0
+VB.US,D,20150911,000000,101.068,101.891,100.63,101.891,767954.34381411,0
+VB.US,D,20150914,000000,102.179,102.179,101.326,101.524,336624.97948164,0
+VB.US,D,20150915,000000,101.762,102.835,101.594,102.695,556420.48981772,0
+VB.US,D,20150916,000000,102.705,103.709,102.567,103.589,554855.3777914,0
+VB.US,D,20150917,000000,103.629,105.108,103.431,103.827,613187.52601531,0
+VB.US,D,20150918,000000,102.378,103.291,102.011,102.279,715688.26363042,0
+VB.US,D,20150921,000000,102.905,103.649,102.03,102.309,357173.87309351,0
+VB.US,D,20150922,000000,101.524,101.554,100.214,100.75,393359.78686016,0
+VB.US,D,20150923,000000,101.097,101.256,100.154,100.442,460724.06162974,0
+VB.US,D,20150924,000000,99.9846,100.154,98.9127,100.015,547266.49804991,0
+VB.US,D,20150925,000000,100.77,101.156,98.8532,99.3496,484210.81353039,0
+VB.US,D,20150928,000000,99.1113,99.1213,96.1862,96.5,907799.21838137,0
+VB.US,D,20150929,000000,96.5924,97.1752,95.6044,96.0124,879620.15185358,0
+VB.US,D,20150930,000000,96.9239,97.607,96.3828,97.5008,869318.00840625,0
+VB.US,D,20151001,000000,97.5207,97.8721,96.2051,97.4223,1205822.1298164,0
+VB.US,D,20151002,000000,96.6688,98.9524,95.942,98.9226,740430.93232438,0
+VB.US,D,20151005,000000,99.8262,101.236,99.7465,101.146,483249.99186173,0
+VB.US,D,20151006,000000,101.087,101.504,100.164,100.73,671338.38713192,0
+VB.US,D,20151007,000000,101.226,102.249,100.75,102.209,350592.14394812,0
+VB.US,D,20151008,000000,102.1,103.391,101.772,103.183,419765.26118825,0
+VB.US,D,20151009,000000,103.311,103.679,103.003,103.371,349456.07807573,0
+VB.US,D,20151012,000000,103.411,103.659,102.944,103.212,332786.72855997,0
+VB.US,D,20151013,000000,102.775,103.679,101.961,102.04,618526.43132514,0
+VB.US,D,20151014,000000,102.12,102.537,101.097,101.256,254008.41608499,0
+VB.US,D,20151015,000000,101.524,102.914,100.878,102.885,297743.93071988,0
+VB.US,D,20151016,000000,103.033,103.163,102.12,102.885,506466.82740262,0
+VB.US,D,20151019,000000,102.457,103.321,102.338,102.983,243786.84468535,0
+VB.US,D,20151020,000000,102.934,103.579,102.676,102.983,474356.85209831,0
+VB.US,D,20151021,000000,103.371,103.371,101.544,101.653,312361.71447142,0
+VB.US,D,20151022,000000,102.249,102.805,101.623,102.358,466159.6533968,0
+VB.US,D,20151023,000000,103.073,103.203,102.239,103.083,614646.88722903,0
+VB.US,D,20151026,000000,103.083,103.103,102.348,102.607,429400.67094097,0
+VB.US,D,20151027,000000,102.249,102.338,101.087,101.673,632033.3279692,0
+VB.US,D,20151028,000000,101.862,103.987,101.663,103.967,455309.6200252,0
+VB.US,D,20151029,000000,103.619,103.957,102.963,103.291,431394.82912122,0
+VB.US,D,20151030,000000,103.123,103.619,102.953,103.013,288443.90211565,0
+VB.US,D,20151102,000000,103.163,105.098,103.083,104.93,895061.78479272,0
+VB.US,D,20151103,000000,104.84,105.634,104.523,105.118,548300.8417121,0
+VB.US,D,20151104,000000,105.406,105.526,104.513,104.94,479072.33118917,0
+VB.US,D,20151105,000000,105.019,105.178,104.066,104.999,454980.28178028,0
+VB.US,D,20151106,000000,104.751,105.337,103.967,105.297,685072.8998107,0
+VB.US,D,20151109,000000,105.218,105.416,103.579,104.225,370851.98533892,0
+VB.US,D,20151110,000000,103.907,104.513,103.539,104.513,305277.41717857,0
+VB.US,D,20151111,000000,104.711,104.711,103.689,103.709,253124.13786163,0
+VB.US,D,20151112,000000,102.973,103.113,101.653,101.673,400390.70517142,0
+VB.US,D,20151113,000000,101.474,101.852,100.6,100.868,420544.79574962,0
+VB.US,D,20151116,000000,100.66,101.891,100.482,101.891,436045.85057393,0
+VB.US,D,20151117,000000,102.209,102.775,101.484,101.633,369277.80895723,0
+VB.US,D,20151118,000000,101.921,103.311,101.683,103.251,667464.88593939,0
+VB.US,D,20151119,000000,103.193,103.351,102.785,103.013,409026.01438222,0
+VB.US,D,20151120,000000,103.371,103.907,103.221,103.519,415228.0477529,0
+VB.US,D,20151123,000000,103.529,104.354,103.499,103.937,474134.27181658,0
+VB.US,D,20151124,000000,103.569,104.711,103.193,104.612,312142.15564147,0
+VB.US,D,20151125,000000,104.652,105.218,104.443,105.108,379241.54980428,0
+VB.US,D,20151127,000000,105.168,105.536,104.87,105.327,543118.04474466,0
+VB.US,D,20151130,000000,105.516,105.684,104.84,104.89,419437.93724452,0
+VB.US,D,20151201,000000,105.416,105.654,104.91,105.634,344927.92899575,0
+VB.US,D,20151202,000000,105.624,105.724,104.413,104.562,327288.69345596,0
+VB.US,D,20151203,000000,104.91,105.039,102.378,102.875,551000.0053096,0
+VB.US,D,20151204,000000,102.914,104.046,102.805,103.937,472585.2741998,0
+VB.US,D,20151207,000000,103.807,103.807,102.149,102.557,438146.76671736,0
+VB.US,D,20151208,000000,101.713,102.348,101.226,101.961,474876.54180589,0
+VB.US,D,20151209,000000,101.673,102.755,100.532,100.918,530053.28721228,0
+VB.US,D,20151210,000000,100.918,101.762,100.64,101.256,438146.76671736,0
+VB.US,D,20151211,000000,100.292,100.412,98.9921,99.3198,1712729.0820295,0
+VB.US,D,20151214,000000,99.2304,99.7465,97.892,98.6456,713675.97673944,0
+VB.US,D,20151215,000000,99.1609,100.164,99.1609,99.9358,1059218.2675988,0
+VB.US,D,20151216,000000,100.58,101.544,100.094,101.355,598927.28072538,0
+VB.US,D,20151217,000000,101.802,101.881,100.114,100.144,1832097.5778277,0
+VB.US,D,20151218,000000,99.8063,99.9258,98.7548,98.7548,1231733.0932018,0
+VB.US,D,20151221,000000,99.2503,99.6379,98.6754,99.3794,787158.69138022,0
+VB.US,D,20151222,000000,99.628,100.452,99.0617,100.273,1097105.2587222,0
+VB.US,D,20151223,000000,100.819,101.732,100.65,101.683,1010083.4186183,0
+VB.US,D,20151224,000000,101.693,102.269,101.435,101.782,278053.12941587,0
+VB.US,D,20151228,000000,101.355,101.375,100.482,101.355,942059.46020831,0
+VB.US,D,20151229,000000,101.891,102.378,101.464,102.328,881245.69291565,0
+VB.US,D,20151230,000000,102.259,102.467,101.454,101.464,1394394.9645233,0
+VB.US,D,20151231,000000,101.196,101.564,100.482,100.482,895414.28750135,0
+VB.US,D,20160104,000000,98.9921,99.0517,97.8533,98.8928,715071.88746561,0
+VB.US,D,20160105,000000,99.2702,99.2702,98.454,98.9425,744081.85323518,0
+VB.US,D,20160106,000000,97.6964,98.2177,96.9041,97.472,1418720.6728705,0
+VB.US,D,20160107,000000,96.0412,96.4503,94.7535,94.8358,1302312.192674,0
+VB.US,D,20160108,000000,95.1715,95.5954,93.3505,93.5223,1100417.7770328,0
+VB.US,D,20160111,000000,93.8002,94.1687,92.1064,93.0615,1465812.0132915,0
+VB.US,D,20160112,000000,93.7734,94.3007,91.8313,93.3207,1851427.8192184,0
+VB.US,D,20160113,000000,93.5034,93.9343,90.0153,90.5416,1605637.7519974,0
+VB.US,D,20160114,000000,90.9388,92.2781,89.3898,91.61,1428021.7086253,0
+VB.US,D,20160115,000000,89.4504,90.2417,88.1716,90.1157,1533236.7170968,0
+VB.US,D,20160119,000000,91.0012,91.0658,88.3264,89.1724,853961.98326778,0
+VB.US,D,20160120,000000,88.0633,89.917,85.6029,89.0006,1518813.3134104,0
+VB.US,D,20160121,000000,89.0711,90.5882,88.5051,89.0195,1040461.0948974,0
+VB.US,D,20160122,000000,90.5416,91.454,90.2606,91.2545,1045739.5711715,0
+VB.US,D,20160125,000000,90.7639,90.9656,89.1426,89.2726,756082.05258749,0
+VB.US,D,20160126,000000,89.6629,91.3151,89.4871,91.2644,1226984.3781413,0
+VB.US,D,20160127,000000,90.8583,91.7549,89.6629,90.1613,1067689.4112625,0
+VB.US,D,20160128,000000,91.0102,91.3329,89.7085,90.0332,495084.0113657,0
+VB.US,D,20160129,000000,90.4959,92.8947,90.4959,92.8947,682713.14596408,0
+VB.US,D,20160201,000000,92.3546,93.2661,91.7102,92.8193,560668.65103199,0
+VB.US,D,20160202,000000,91.9386,92.0061,90.4254,90.7639,887701.52823654,0
+VB.US,D,20160203,000000,91.4789,91.4789,89.0859,91.2098,710982.85604551,0
+VB.US,D,20160204,000000,90.9388,92.709,90.8404,91.9307,965407.2253267,0
+VB.US,D,20160205,000000,91.3617,91.3617,89.4682,89.5795,715679.19927506,0
+VB.US,D,20160208,000000,88.6988,88.6988,86.4458,87.69,1171001.912258,0
+VB.US,D,20160209,000000,86.3922,88.1596,86.3466,87.1796,884241.965939,0
+VB.US,D,20160210,000000,87.7555,88.9539,87.2094,87.2283,905231.99151195,0
+VB.US,D,20160211,000000,85.875,86.7289,85.2891,86.1391,929522.44958828,0
+VB.US,D,20160212,000000,86.9721,87.8826,86.5024,87.7803,880513.4944323,0
+VB.US,D,20160216,000000,88.7454,89.8416,88.255,89.777,671846.99818294,0
+VB.US,D,20160217,000000,90.4066,91.8015,90.3519,91.3796,660298.00229766,0
+VB.US,D,20160218,000000,91.462,91.5622,90.6776,91.0658,541209.49436508,0
+VB.US,D,20160219,000000,90.6875,91.2545,90.0849,91.2287,452471.46964544,0
+VB.US,D,20160222,000000,92.1352,92.709,92.0796,92.3993,1005021.4797224,0
+VB.US,D,20160223,000000,92.2027,92.4916,91.5812,91.6288,1147357.0377138,0
+VB.US,D,20160224,000000,90.7967,92.587,90.1751,92.3903,1149558.6689168,0
+VB.US,D,20160225,000000,92.5959,93.3505,92.2494,93.3207,320354.46160193,0
+VB.US,D,20160226,000000,93.9343,94.2451,93.5501,93.982,1074398.0413829,0
+VB.US,D,20160229,000000,93.9919,94.6859,93.6166,93.6166,333069.73787747,0
+VB.US,D,20160301,000000,94.3692,95.6143,93.982,95.6143,335368.05553773,0
+VB.US,D,20160302,000000,95.5021,96.6211,95.3313,96.6211,553390.9808247,0
+VB.US,D,20160303,000000,96.64,97.745,96.5228,97.7262,740302.01704808,0
+VB.US,D,20160304,000000,97.8533,98.873,97.5207,98.3259,1526790.9532819,0
+VB.US,D,20160307,000000,97.9208,99.2801,97.8136,99.151,1614961.952216,0
+VB.US,D,20160308,000000,98.6555,98.6655,96.8525,96.9527,625608.71431679,0
+VB.US,D,20160309,000000,97.2834,97.607,96.7452,97.4323,325422.44340142,0
+VB.US,D,20160310,000000,97.8334,98.0191,95.9728,96.9726,520618.30042817,0
+VB.US,D,20160311,000000,97.8235,99.012,97.7362,98.9624,465456.66228073,0
+VB.US,D,20160314,000000,98.5871,98.9326,98.1581,98.6357,722220.6423966,0
+VB.US,D,20160315,000000,98.0697,98.2366,97.2933,97.5475,329006.89237287,0
+VB.US,D,20160316,000000,97.195,98.6456,97.195,98.4739,714901.67901487,0
+VB.US,D,20160317,000000,98.3259,100.114,98.0489,99.8362,474274.26574944,0
+VB.US,D,20160318,000000,99.9946,100.71,99.8162,100.512,608112.49416165,0
+VB.US,D,20160321,000000,100.362,100.71,100.044,100.332,719369.3990591,0
+VB.US,D,20160322,000000,99.9557,100.69,99.6177,100.382,512202.55004731,0
+VB.US,D,20160323,000000,100.034,100.094,98.6754,98.735,462588.29738309,0
+VB.US,D,20160324,000000,98.178,98.9326,97.6468,98.9028,789394.56570353,0
+VB.US,D,20160328,000000,99.2106,99.3496,98.3646,99.0715,365596.67352855,0
+VB.US,D,20160329,000000,98.8234,101.186,98.5671,101.186,343789.84882218,0
+VB.US,D,20160330,000000,101.703,101.921,101.038,101.256,723100.89201758,0
+VB.US,D,20160331,000000,101.306,101.822,101.206,101.544,477260.46726682,0
+VB.US,D,20160401,000000,100.888,101.911,100.312,101.772,429892.16043187,0
+VB.US,D,20160404,000000,101.653,101.921,100.908,101.028,482133.06185066,0
+VB.US,D,20160405,000000,100.244,100.56,99.7963,99.8661,373779.77212172,0
+VB.US,D,20160406,000000,99.9159,101.008,99.6578,100.978,379163.99920838,0
+VB.US,D,20160407,000000,100.332,100.68,99.2106,99.6967,282180.43255861,0
+VB.US,D,20160408,000000,100.502,100.978,99.9258,100.254,323205.70493944,0
+VB.US,D,20160411,000000,100.79,101.454,100.024,100.034,384384.06074787,0
+VB.US,D,20160412,000000,100.074,101.226,99.7465,101.038,394838.28393521,0
+VB.US,D,20160413,000000,101.683,102.953,101.534,102.953,738210.16526002,0
+VB.US,D,20160414,000000,102.905,103.003,102.467,102.745,338645.32357739,0
+VB.US,D,20160415,000000,102.427,103.093,102.398,103.003,858701.63397294,0
+VB.US,D,20160418,000000,102.577,103.639,102.388,103.509,376094.20419152,0
+VB.US,D,20160419,000000,103.907,104.463,103.441,103.957,374783.90126602,0
+VB.US,D,20160420,000000,103.867,104.562,103.451,104.016,495100.12577522,0
+VB.US,D,20160421,000000,104.046,104.255,103.073,103.271,386661.22824562,0
+VB.US,D,20160422,000000,103.351,104.374,103.351,104.265,1167488.9709789,0
+VB.US,D,20160425,000000,104.095,104.095,103.261,103.689,389830.73117149,0
+VB.US,D,20160426,000000,103.947,104.662,103.669,104.632,483200.64148252,0
+VB.US,D,20160427,000000,104.721,105.356,104.423,105.158,362428.17775328,0
+VB.US,D,20160428,000000,104.751,105.267,103.788,104.026,368213.25077718,0
+VB.US,D,20160429,000000,103.729,103.967,102.587,103.321,726622.89765208,0
+VB.US,D,20160502,000000,103.649,104.205,103.053,104.205,357745.93463209,0
+VB.US,D,20160503,000000,103.461,103.461,101.931,102.537,1021833.8446228,0
+VB.US,D,20160504,000000,102.09,102.924,101.584,101.961,502754.47030545,0
+VB.US,D,20160505,000000,102.497,102.567,101.514,101.703,494714.38709692,0
+VB.US,D,20160506,000000,101.415,102.299,101.206,102.219,1104091.8624072,0
+VB.US,D,20160509,000000,102.219,102.835,101.862,102.358,367401.48739673,0
+VB.US,D,20160510,000000,102.905,103.471,102.427,103.411,400690.83604905,0
+VB.US,D,20160511,000000,103.341,103.421,102.338,102.348,320627.39941347,0
+VB.US,D,20160512,000000,102.835,102.953,101.286,101.901,504472.66922237,0
+VB.US,D,20160513,000000,101.742,102.249,100.848,101.186,502344.56001285,0
+VB.US,D,20160516,000000,101.524,102.656,101.286,102.319,293241.96755538,0
+VB.US,D,20160517,000000,102.169,102.676,100.75,101.226,1920712.7301747,0
+VB.US,D,20160518,000000,100.858,102.04,100.472,101.156,493002.23108358,0
+VB.US,D,20160519,000000,100.472,101.276,99.7365,100.6,2435216.619334,0
+VB.US,D,20160520,000000,101.018,102.03,100.829,101.961,369829.72748389,0
+VB.US,D,20160523,000000,102.06,102.348,101.713,101.842,318169.95195903,0
+VB.US,D,20160524,000000,102.378,103.758,102.378,103.579,427147.67505754,0
+VB.US,D,20160525,000000,103.797,104.453,103.689,104.324,428729.90864399,0
+VB.US,D,20160526,000000,104.503,104.701,104.007,104.195,257624.08672493,0
+VB.US,D,20160527,000000,104.155,105.049,104.056,105.049,848218.20341832,0
+VB.US,D,20160531,000000,105.297,105.644,104.91,105.277,647763.00597882,0
+VB.US,D,20160601,000000,104.91,105.952,104.711,105.912,544923.86576343,0
+VB.US,D,20160602,000000,105.624,106.658,105.516,106.638,1705539.033924,0
+VB.US,D,20160603,000000,106.568,106.568,105.386,106.142,428839.68805896,0
+VB.US,D,20160606,000000,106.33,107.362,106.29,107.184,513535.01028592,0
+VB.US,D,20160607,000000,107.293,107.879,106.975,107.501,654256.10587177,0
+VB.US,D,20160608,000000,107.65,108.266,107.581,108.147,459931.43411062,0
+VB.US,D,20160609,000000,107.779,108.107,107.243,107.63,603378.88636006,0
+VB.US,D,20160610,000000,106.697,106.697,105.585,105.892,843733.36181396,0
+VB.US,D,20160613,000000,105.585,106.042,104.652,104.751,450830.82132442,0
+VB.US,D,20160614,000000,104.503,104.95,103.758,104.383,414341.75522835,0
+VB.US,D,20160615,000000,104.721,105.416,104.513,104.652,547772.08764915,0
+VB.US,D,20160616,000000,104.007,104.533,103.083,104.463,888811.40819342,0
+VB.US,D,20160617,000000,104.642,105.019,104.056,104.423,809300.89723509,0
+VB.US,D,20160620,000000,105.912,106.429,105.575,105.644,531244.74636744,0
+VB.US,D,20160621,000000,105.674,105.744,104.95,105.456,669983.76958019,0
+VB.US,D,20160622,000000,105.684,106.102,105.108,105.138,446466.83779159,0
+VB.US,D,20160623,000000,106.21,107.054,106.17,107.034,292447.32573508,0
+VB.US,D,20160624,000000,102.953,104.622,102.705,102.953,1344219.728977,0
+VB.US,D,20160627,000000,101.703,101.802,99.3496,99.8362,920032.06952139,0
+VB.US,D,20160628,000000,100.888,101.941,100.7,101.713,948050.99910441,0
+VB.US,D,20160629,000000,102.953,104.016,102.745,103.917,606359.04497387,0
+VB.US,D,20160630,000000,104.125,105.605,103.569,105.605,1411256.6798029,0
+VB.US,D,20160701,000000,105.674,106.429,105.506,105.962,1011668.6736565,0
+VB.US,D,20160705,000000,105.624,105.674,103.937,104.592,617641.14595118,0
+VB.US,D,20160706,000000,104.046,105.346,103.857,105.277,1162567.0260158,0
+VB.US,D,20160707,000000,105.556,106.18,104.91,105.426,858317.90959584,0
+VB.US,D,20160708,000000,106.37,107.7,106.29,107.531,1100058.2242699,0
+VB.US,D,20160711,000000,108.057,108.643,107.948,108.395,1023238.8197044,0
+VB.US,D,20160712,000000,109.229,110.063,108.981,109.606,1151051.2661002,0
+VB.US,D,20160713,000000,110.123,110.172,108.951,109.279,1158677.4104138,0
+VB.US,D,20160714,000000,110.083,110.252,109.397,109.417,539790.4191752,0
+VB.US,D,20160715,000000,109.914,109.924,109.279,109.557,678116.51064355,0
+VB.US,D,20160718,000000,109.397,109.993,109.279,109.765,525925.98406953,0
+VB.US,D,20160719,000000,109.884,109.884,109.041,109.368,430248.69174288,0
+VB.US,D,20160720,000000,109.616,110.281,109.129,110.083,539693.73271798,0
+VB.US,D,20160721,000000,110.083,110.46,109.378,109.616,621081.5723874,0
+VB.US,D,20160722,000000,109.616,110.5,109.457,110.381,814361.82898041,0
+VB.US,D,20160725,000000,110.152,110.331,109.755,110.133,648541.53338959,0
+VB.US,D,20160726,000000,110.123,110.678,109.874,110.678,736374.12972335,0
+VB.US,D,20160727,000000,110.838,110.996,109.944,110.43,532759.50086394,0
+VB.US,D,20160728,000000,110.381,110.818,110.053,110.599,427629.09304246,0
+VB.US,D,20160729,000000,110.51,111.284,109.944,110.907,1015096.0071351,0
+VB.US,D,20160801,000000,110.996,111.274,110.361,110.798,1343220.6355858,0
+VB.US,D,20160802,000000,110.778,110.877,108.951,109.289,1131051.2695632,0
+VB.US,D,20160803,000000,109.259,110.142,108.921,110.133,568216.23759903,0
+VB.US,D,20160804,000000,110.202,110.688,109.944,110.222,508840.68135759,0
+VB.US,D,20160805,000000,110.738,111.482,110.52,111.344,510696.85990616,0
+VB.US,D,20160808,000000,111.434,111.84,111.204,111.334,1069896.0782184,0
+VB.US,D,20160809,000000,111.453,111.602,111.195,111.324,430853.98925113,0
+VB.US,D,20160810,000000,111.384,111.453,110.55,110.768,449026.00745624,0
+VB.US,D,20160811,000000,111.185,111.404,110.758,111.185,504132.2523209,0
+VB.US,D,20160812,000000,110.996,111.444,110.788,111.165,709188.1136833,0
+VB.US,D,20160815,000000,111.394,112.317,111.394,112.148,382958.94265442,0
+VB.US,D,20160816,000000,111.89,111.89,111.046,111.086,420112.7281439,0
+VB.US,D,20160817,000000,111.155,111.175,110.162,110.867,359256.66052621,0
+VB.US,D,20160818,000000,110.907,111.692,110.897,111.692,353481.65900827,0
+VB.US,D,20160819,000000,111.582,111.692,111.056,111.642,419118.67050557,0
+VB.US,D,20160822,000000,111.542,111.77,111.096,111.77,344899.72877905,0
+VB.US,D,20160823,000000,112.228,112.704,112.228,112.456,666364.07033787,0
+VB.US,D,20160824,000000,112.386,112.496,111.294,111.522,309208.32595508,0
+VB.US,D,20160825,000000,111.284,112.108,111.224,111.75,718557.63567865,0
+VB.US,D,20160826,000000,111.92,112.595,110.818,111.404,631685.86101355,0
+VB.US,D,20160829,000000,111.612,112.406,111.512,112.158,259526.59420093,0
+VB.US,D,20160830,000000,112.277,112.386,111.632,112.108,549519.49393335,0
+VB.US,D,20160831,000000,112.058,112.058,111.016,111.702,330328.27395494,0
+VB.US,D,20160901,000000,111.722,111.92,110.708,111.702,742622.49202145,0
+VB.US,D,20160902,000000,112.228,112.794,112.178,112.794,1547032.6659619,0
+VB.US,D,20160906,000000,113.002,113.032,112.307,112.932,822746.35769279,0
+VB.US,D,20160907,000000,112.803,113.429,112.674,113.419,676355.00425101,0
+VB.US,D,20160908,000000,113.27,113.349,112.903,113.101,533630.68612956,0
+VB.US,D,20160909,000000,112.307,112.307,109.636,109.636,886018.57959049,0
+VB.US,D,20160912,000000,109.199,111.165,109.031,111.026,1029133.6721432,0
+VB.US,D,20160913,000000,110.381,110.381,108.415,108.951,877259.39085635,0
+VB.US,D,20160914,000000,109.031,109.646,108.583,108.831,333915.74437818,0
+VB.US,D,20160915,000000,108.811,110.192,108.723,110.053,658502.25278484,0
+VB.US,D,20160916,000000,109.636,109.795,109.129,109.626,1637113.2224262,0
+VB.US,D,20160919,000000,110.123,111.026,109.805,110.331,391631.51643728,0
+VB.US,D,20160920,000000,110.848,110.877,109.924,109.924,519752.15091554,0
+VB.US,D,20160921,000000,110.252,111.552,109.924,111.463,374043.6455779,0
+VB.US,D,20160922,000000,112.188,112.992,112.188,112.913,590805.61831857,0
+VB.US,D,20160923,000000,112.833,112.972,112.128,112.128,431717.11731196,0
+VB.US,D,20160926,000000,111.632,111.97,111.234,111.284,689536.59125254,0
+VB.US,D,20160927,000000,111.254,111.732,110.927,111.532,588094.36891392,0
+VB.US,D,20160928,000000,111.8,112.535,110.966,112.486,405659.10993952,0
+VB.US,D,20160929,000000,112.386,112.466,110.887,111.185,868974.57005298,0
+VB.US,D,20160930,000000,111.682,112.496,111.126,112.128,1344469.5023248,0
+VB.US,D,20161003,000000,111.83,111.98,111.136,111.512,1177531.2695724,0
+VB.US,D,20161004,000000,111.75,111.92,110.43,110.858,921020.08425614,0
+VB.US,D,20161005,000000,111.492,112.029,111.354,111.453,1243436.1831283,0
+VB.US,D,20161006,000000,111.254,111.612,110.659,111.414,748913.15464458,0
+VB.US,D,20161007,000000,111.582,111.89,110.103,110.55,1415588.4345166,0
+VB.US,D,20161010,000000,111.244,112.158,111.244,111.642,420159.05707132,0
+VB.US,D,20161011,000000,111.374,111.463,109.259,109.785,433895.5840513,0
+VB.US,D,20161012,000000,109.874,110.232,109.467,109.894,345153.53072927,0
+VB.US,D,20161013,000000,109.08,109.676,108.335,109.289,678136.65365548,0
+VB.US,D,20161014,000000,109.765,110.192,108.991,109.021,583619.59881552,0
+VB.US,D,20161017,000000,109.139,109.338,108.753,108.821,416825.38859829,0
+VB.US,D,20161018,000000,109.904,109.904,109.239,109.457,475384.14570632,0
+VB.US,D,20161019,000000,109.636,110.271,109.149,109.934,284794.99550605,0
+VB.US,D,20161020,000000,109.795,110.013,109.011,109.587,345722.57081605,0
+VB.US,D,20161021,000000,108.901,109.636,108.643,109.437,261441.18748408,0
+VB.US,D,20161024,000000,110.222,110.659,109.715,109.974,603807.93251399,0
+VB.US,D,20161025,000000,109.983,109.983,108.891,109.061,606887.79903681,0
+VB.US,D,20161026,000000,108.563,108.991,107.998,108.345,342811.90559338,0
+VB.US,D,20161027,000000,108.673,108.703,106.916,107.114,414720.44385248,0
+VB.US,D,20161028,000000,107.114,107.899,106.786,107.054,446864.66227705,0
+VB.US,D,20161031,000000,107.114,107.68,106.945,107.551,389509.45013134,0
+VB.US,D,20161101,000000,107.779,107.819,105.644,106.33,951312.15273452,0
+VB.US,D,20161102,000000,106.132,106.26,104.999,105.128,953490.61947384,0
+VB.US,D,20161103,000000,105.396,105.684,104.672,104.751,554537.11820304,0
+VB.US,D,20161104,000000,105.019,106.142,104.751,105.138,638882.95917316,0
+VB.US,D,20161107,000000,106.955,107.571,106.776,107.432,506888.82350238,0
+VB.US,D,20161108,000000,107.273,108.226,106.816,107.749,1858642.0389382,0
+VB.US,D,20161109,000000,106.906,110.47,106.906,110.152,1342232.6208509,0
+VB.US,D,20161110,000000,111.214,111.87,110.023,110.917,940052.20907032,0
+VB.US,D,20161111,000000,110.907,112.654,110.798,112.526,1424601.425201,0
+VB.US,D,20161114,000000,113.499,114.401,113.27,114.243,822160.19604588,0
+VB.US,D,20161115,000000,114.095,114.997,113.846,114.799,638687.57195752,0
+VB.US,D,20161116,000000,114.709,114.987,114.333,114.689,881692.86778031,0
+VB.US,D,20161117,000000,114.987,115.583,114.809,115.295,877555.49313161,0
+VB.US,D,20161118,000000,115.474,115.603,115.177,115.415,639628.25061426,0
+VB.US,D,20161121,000000,115.703,116.368,115.494,116.179,585905.83066862,0
+VB.US,D,20161122,000000,116.596,117.092,116.259,117.034,703744.46471148,0
+VB.US,D,20161123,000000,116.834,117.708,116.517,117.698,661334.36026103,0
+VB.US,D,20161125,000000,117.848,118.106,117.698,118.106,505015.52339366,0
+VB.US,D,20161128,000000,118.165,118.175,116.765,116.904,712798.74857025,0
+VB.US,D,20161129,000000,116.964,117.42,116.616,116.944,797901.96678863,0
+VB.US,D,20161130,000000,117.698,117.698,116.666,116.755,998061.06195288,0
+VB.US,D,20161201,000000,117.39,117.43,115.862,116.268,1073995.1811445,0
+VB.US,D,20161202,000000,116.268,116.824,116.13,116.398,1103916.6182035,0
+VB.US,D,20161205,000000,117.262,117.996,116.746,117.946,1456368.9693026,0
+VB.US,D,20161206,000000,118.106,119.138,117.678,119.108,1433604.3443794,0
+VB.US,D,20161207,000000,119.039,120.449,118.89,120.289,1468666.2780808,0
+VB.US,D,20161208,000000,120.727,121.829,120.221,121.69,1524450.3352966,0
+VB.US,D,20161209,000000,122.117,122.196,121.323,121.62,932369.6643234,0
+VB.US,D,20161212,000000,121.66,121.888,120.28,120.558,783185.48227867,0
+VB.US,D,20161213,000000,121.094,121.382,120.081,120.727,1058170.8309789,0
+VB.US,D,20161214,000000,120.469,120.975,118.83,119.069,696451.68724524,0
+VB.US,D,20161215,000000,119.297,120.489,118.83,119.704,1103951.8684744,0
+VB.US,D,20161216,000000,119.893,120.757,119.168,119.525,1734152.1823587,0
+VB.US,D,20161219,000000,119.833,120.489,119.665,120.27,1207223.0762955,0
+VB.US,D,20161220,000000,120.707,121.243,120.409,121.084,1153065.5672923,0
+VB.US,D,20161221,000000,121.055,121.352,120.469,120.499,983800.81666295,0
+VB.US,D,20161222,000000,120.538,120.538,119.247,119.555,843342.58738268,0
+VB.US,D,20161223,000000,119.585,120.081,119.555,120.071,1133074.6351108,0
+VB.US,D,20161227,000000,120.329,120.915,120.151,120.519,739493.27511942,0
+VB.US,D,20161228,000000,120.905,120.905,118.999,119.158,1315841.2466312,0
+VB.US,D,20161229,000000,119.525,119.943,118.999,119.485,870342.28056246,0
+VB.US,D,20161230,000000,119.753,119.753,118.652,118.999,1345204.72226,0
+VB.US,D,20170103,000000,120.231,120.687,118.88,119.694,769260.61813724,0
+VB.US,D,20170104,000000,120.121,121.858,120.121,121.68,848177.91739447,0
+VB.US,D,20170105,000000,121.521,121.62,120.201,120.757,779711.81987278,0
+VB.US,D,20170106,000000,121.124,121.273,120.459,120.577,758227.28335716,0
+VB.US,D,20170109,000000,120.538,120.577,119.655,119.843,1366907.810455,0
+VB.US,D,20170110,000000,120.171,121.015,119.953,120.747,727040.86514946,0
+VB.US,D,20170111,000000,120.985,121.243,120.289,121.084,541622.42610947,0
+VB.US,D,20170112,000000,121.005,121.025,119.128,120.409,758712.72994446,0
+VB.US,D,20170113,000000,120.757,121.61,120.757,121.173,545401.25514597,0
+VB.US,D,20170117,000000,120.757,120.895,119.743,119.913,1536288.383403,0
+VB.US,D,20170118,000000,120.171,120.499,119.555,120.449,1087439.6344516,0
+VB.US,D,20170119,000000,120.469,120.935,119.158,119.545,574837.24561767,0
+VB.US,D,20170120,000000,119.873,120.528,119.615,120.111,588498.23630294,0
+VB.US,D,20170123,000000,119.903,120.27,119.108,119.724,868013.74838432,0
+VB.US,D,20170124,000000,120.191,121.68,120.151,121.412,839841.7319107,0
+VB.US,D,20170125,000000,122.385,122.614,122.146,122.424,973194.5137356,0
+VB.US,D,20170126,000000,122.494,122.832,121.858,122.097,921910.40538309,0
+VB.US,D,20170127,000000,122.097,122.216,121.164,121.461,684047.62050389,0
+VB.US,D,20170130,000000,120.747,120.985,119.108,120.131,1170101.5196251,0
+VB.US,D,20170131,000000,119.863,121.045,119.515,120.856,655928.98301186,0
+VB.US,D,20170201,000000,121.521,121.908,120.121,120.607,1174835.1274267,0
+VB.US,D,20170202,000000,120.597,121.114,120.101,120.607,600699.86577448,0
+VB.US,D,20170203,000000,121.461,122.256,121.273,122.176,637542.44172978,0
+VB.US,D,20170206,000000,121.968,122.136,121.193,121.442,616941.17628691,0
+VB.US,D,20170207,000000,121.67,121.908,120.747,121.045,812094.73298863,0
+VB.US,D,20170208,000000,120.667,121.164,120.051,121.064,579966.66360353,0
+VB.US,D,20170209,000000,121.323,122.643,121.323,122.424,696851.52603188,0
+VB.US,D,20170210,000000,123.03,123.487,122.682,123.228,789303.92214988,0
+VB.US,D,20170213,000000,123.834,124.122,123.418,123.566,884031.47146442,0
+VB.US,D,20170214,000000,123.388,124.003,123.02,123.944,631517.66686401,0
+VB.US,D,20170215,000000,123.626,124.679,123.576,124.52,963227.75143677,0
+VB.US,D,20170216,000000,124.45,124.699,123.606,124.212,669460.05127023,0
+VB.US,D,20170217,000000,123.993,124.341,123.576,124.321,818448.84609931,0
+VB.US,D,20170221,000000,124.579,125.423,124.48,125.353,778406.55270026,0
+VB.US,D,20170222,000000,125.195,125.265,124.559,124.728,694123.1550671,0
+VB.US,D,20170223,000000,125.095,125.095,123.448,124.112,696979.43415758,0
+VB.US,D,20170224,000000,123.278,124.152,123.08,124.152,1290128.6919132,0
+VB.US,D,20170227,000000,124.053,125.185,123.874,125.175,821341.38261126,0
+VB.US,D,20170228,000000,124.768,124.768,123.636,123.636,956511.0641115,0
+VB.US,D,20170301,000000,125.006,125.879,124.996,125.651,1346257.1946329,0
+VB.US,D,20170302,000000,125.583,125.583,124.192,124.261,543040.49414875,0
+VB.US,D,20170303,000000,124.261,124.689,123.765,124.321,501075.55026178,0
+VB.US,D,20170306,000000,123.706,123.755,123.02,123.517,1044106.9800552,0
+VB.US,D,20170307,000000,123.368,123.546,122.624,122.692,525606.71733057,0
+VB.US,D,20170308,000000,122.99,123.248,121.898,121.938,618229.3218993,0
+VB.US,D,20170309,000000,121.819,122.394,120.955,121.442,1468905.9799226,0
+VB.US,D,20170310,000000,122.266,122.365,121.223,121.888,1154960.0175636,0
+VB.US,D,20170313,000000,121.878,122.604,121.878,122.236,594324.60250128,0
+VB.US,D,20170314,000000,121.799,121.938,120.885,121.67,954875.45154346,0
+VB.US,D,20170315,000000,122.236,123.735,122.067,123.526,1090845.8177676,0
+VB.US,D,20170316,000000,123.904,124.013,123.238,123.457,1987619.7585737,0
+VB.US,D,20170317,000000,123.596,123.954,123.14,123.646,674346.74596242,0
+VB.US,D,20170320,000000,123.646,123.745,122.872,123.238,407381.33745882,0
+VB.US,D,20170321,000000,123.656,123.834,120.389,120.459,869109.52823286,0
+VB.US,D,20170322,000000,120.171,120.687,119.704,120.499,803223.75053833,0
+VB.US,D,20170323,000000,120.548,121.65,120.201,120.895,1214938.8570121,0
+VB.US,D,20170324,000000,121.253,121.72,120.409,120.965,1209377.3714206,0
+VB.US,D,20170327,000000,119.694,121.193,119.257,120.995,1079014.8197154,0
+VB.US,D,20170328,000000,120.687,122.087,120.568,121.978,1087421.5057409,0
+VB.US,D,20170329,000000,121.898,122.554,120.836,122.514,416880.78188107,0
+VB.US,D,20170330,000000,122.574,123.238,122.514,123.14,657601.86015195,0
+VB.US,D,20170331,000000,123.209,123.824,122.96,123.398,551385.7439879,0
+VB.US,D,20170403,000000,123.526,123.696,121.868,122.394,1236760.7889775,0
+VB.US,D,20170404,000000,122.166,122.662,121.958,122.326,909282.75120939,0
+VB.US,D,20170405,000000,123.03,123.487,121.064,121.183,1022291.0909934,0
+VB.US,D,20170406,000000,121.323,122.365,120.965,122.236,1375775.7714535,0
+VB.US,D,20170407,000000,121.898,122.534,121.63,122.146,388705.74395567,0
+VB.US,D,20170410,000000,122.166,123.14,121.948,122.524,636722.62114456,0
+VB.US,D,20170411,000000,122.156,123.209,121.72,123.209,450800.60680654,0
+VB.US,D,20170412,000000,123.04,123.04,121.64,121.73,831667.69767289,0
+VB.US,D,20170413,000000,121.581,121.918,120.548,120.548,1458269.4624774,0
+VB.US,D,20170417,000000,120.885,121.978,120.617,121.968,593592.40401793,0
+VB.US,D,20170418,000000,121.491,122.077,121.134,121.958,727002.59342681,0
+VB.US,D,20170419,000000,122.256,123.07,122.057,122.226,876569.49269804,0
+VB.US,D,20170420,000000,122.682,123.596,122.394,123.497,743087.79559684,0
+VB.US,D,20170421,000000,123.278,123.477,122.842,123.209,941203.38220164,0
+VB.US,D,20170424,000000,124.827,124.927,124.023,124.46,779778.29181213,0
+VB.US,D,20170425,000000,125.255,125.841,124.857,125.393,1505601.5118909,0
+VB.US,D,20170426,000000,125.245,126.257,125.165,125.651,1085638.8491858,0
+VB.US,D,20170427,000000,125.949,126.177,125.294,125.721,726678.29093487,0
+VB.US,D,20170428,000000,126.009,126.039,124.43,124.45,1082644.5904636,0
+VB.US,D,20170501,000000,124.778,125.265,124.132,124.887,632819.91258474,0
+VB.US,D,20170502,000000,124.977,125.304,124.232,124.599,477929.21526262,0
+VB.US,D,20170503,000000,124.132,124.47,123.457,123.924,1190654.4418394,0
+VB.US,D,20170504,000000,123.944,124.132,122.782,123.596,833676.96311208,0
+VB.US,D,20170505,000000,123.984,124.659,123.497,124.649,641572.0512647,0
+VB.US,D,20170508,000000,124.47,124.619,123.566,124.063,508853.77431533,0
+VB.US,D,20170509,000000,124.222,124.44,123.517,123.854,550674.69566707,0
+VB.US,D,20170510,000000,123.725,124.689,123.606,124.619,660795.53469213,0
+VB.US,D,20170511,000000,124.152,124.281,122.94,123.884,839746.05260407,0
+VB.US,D,20170512,000000,123.606,123.686,123.07,123.278,845454.58218266,0
+VB.US,D,20170515,000000,123.805,124.679,123.338,124.222,1082620.4188494,0
+VB.US,D,20170516,000000,124.51,124.51,123.398,124.063,728272.61032846,0
+VB.US,D,20170517,000000,122.394,122.902,121.283,121.362,894178.51371995,0
+VB.US,D,20170518,000000,121.114,122.057,120.796,121.67,634008.35028813,0
+VB.US,D,20170519,000000,121.898,123.1,121.69,122.514,994416.18394565,0
+VB.US,D,20170522,000000,122.97,123.546,122.872,123.467,695466.69396227,0
+VB.US,D,20170523,000000,123.725,123.924,122.97,123.576,436474.89672786,0
+VB.US,D,20170524,000000,123.676,124.112,123.358,123.934,429702.8161198,0
+VB.US,D,20170525,000000,124.301,124.778,123.725,123.984,891685.81599464,0
+VB.US,D,20170526,000000,123.834,123.993,123.448,123.894,396097.22218031,0
+VB.US,D,20170530,000000,123.556,123.765,122.912,123.03,348592.95001489,0
+VB.US,D,20170531,000000,123.338,123.398,121.72,123.07,924973.15034576,0
+VB.US,D,20170601,000000,123.408,125.036,123.07,124.987,974546.10983554,0
+VB.US,D,20170602,000000,125.443,126.118,124.877,125.473,1335709.3064401,0
+VB.US,D,20170605,000000,125.513,125.583,124.807,124.857,1013434.2086515,0
+VB.US,D,20170606,000000,124.311,125.125,123.954,124.52,867989.57677001,0
+VB.US,D,20170607,000000,124.679,124.967,124.132,124.43,1135833.2205934,0
+VB.US,D,20170608,000000,124.46,125.899,124.222,125.591,301560.02432844,0
+VB.US,D,20170609,000000,125.851,126.873,125.215,125.919,420372.57299769,0
+VB.US,D,20170612,000000,125.969,126.257,125.353,125.929,322699.10818961,0
+VB.US,D,20170613,000000,126.287,126.843,126.009,126.833,534438.42090762,0
+VB.US,D,20170614,000000,126.793,126.843,125.573,126.138,284769.81674115,0
+VB.US,D,20170615,000000,125.036,125.851,124.817,125.601,299217.39204194,0
+VB.US,D,20170616,000000,125.383,125.443,124.748,125.443,318339.15325917,0
+VB.US,D,20170619,000000,125.791,126.585,125.791,126.377,272006.19723699,0
+VB.US,D,20170620,000000,126.138,126.138,125.095,125.175,323885.5315918,0
+VB.US,D,20170621,000000,125.333,125.781,124.48,124.659,273683.10297947,0
+VB.US,D,20170622,000000,124.728,125.265,124.321,124.927,335884.72379352,0
+VB.US,D,20170623,000000,125.036,125.86,124.659,125.701,1148679.4264464,0
+VB.US,D,20170626,000000,126.039,126.446,125.493,126.099,747354.08552185,0
+VB.US,D,20170627,000000,126.177,126.337,124.937,124.947,501097.7075749,0
+VB.US,D,20170628,000000,125.791,126.803,125.493,126.575,366560.516649,0
+VB.US,D,20170629,000000,126.694,126.833,124.51,125.661,664002.30219006,0
+VB.US,D,20170630,000000,125.899,126.217,125.513,125.751,855296.45780759,0
+VB.US,D,20170703,000000,126.257,126.873,126.217,126.615,236687.44013357,0
+VB.US,D,20170705,000000,126.386,126.426,125.721,126.207,537653.24561031,0
+VB.US,D,20170706,000000,125.433,125.661,124.321,124.44,854429.30114436,0
+VB.US,D,20170707,000000,124.728,125.791,124.569,125.671,1011953.6972753,0
+VB.US,D,20170710,000000,125.215,125.87,124.987,125.195,458998.81265865,0
+VB.US,D,20170711,000000,125.195,125.681,124.559,125.533,709809.52560108,0
+VB.US,D,20170712,000000,126.396,127.141,125.989,126.456,909950.49205461,0
+VB.US,D,20170713,000000,126.515,126.734,125.919,126.654,1030781.3705185,0
+VB.US,D,20170714,000000,126.555,127.458,126.555,127.071,825281.35574313,0
+VB.US,D,20170717,000000,127.081,127.548,126.773,127.349,284346.81349079,0
+VB.US,D,20170718,000000,127.002,127.2,126.575,127.052,867997.63397478,0
+VB.US,D,20170719,000000,127.3,128.362,127.29,128.332,471913.50475222,0
+VB.US,D,20170720,000000,128.432,128.61,128.064,128.332,342513.78901694,0
+VB.US,D,20170721,000000,128.144,128.233,127.618,127.866,690269.79688649,0
+VB.US,D,20170724,000000,127.806,128.214,127.588,128.134,563162.35590789,0
+VB.US,D,20170725,000000,128.789,129.276,128.502,129.166,253924.82258552,0
+VB.US,D,20170726,000000,129.226,129.226,128.372,128.492,291301.18835674,0
+VB.US,D,20170727,000000,128.63,128.63,127.151,127.836,385352.93962131,0
+VB.US,D,20170728,000000,127.379,127.707,127.141,127.429,302654.79702637,0
+VB.US,D,20170731,000000,127.647,127.677,126.763,127.23,719388.53492042,0
+VB.US,D,20170801,000000,127.746,127.806,127.042,127.528,293566.27004733,0
+VB.US,D,20170802,000000,127.429,127.429,125.851,126.416,407201.05750212,0
+VB.US,D,20170803,000000,126.456,126.625,125.711,125.939,372971.03019307,0
+VB.US,D,20170804,000000,126.377,126.515,125.979,126.456,296757.93028631,0
+VB.US,D,20170807,000000,126.625,126.903,126.187,126.525,351610.37320075,0
+VB.US,D,20170808,000000,126.645,127.449,125.949,126.247,572842.08028684,0
+VB.US,D,20170809,000000,125.601,125.821,124.907,125.235,1064728.3885099,0
+VB.US,D,20170810,000000,124.897,124.897,123.12,123.17,478134.67398422,0
+VB.US,D,20170811,000000,123.11,123.626,122.742,123.507,291110.83689408,0
+VB.US,D,20170814,000000,124.271,125.175,124.093,124.907,751703.96894633,0
+VB.US,D,20170815,000000,125.225,125.225,124.142,124.212,327609.97449611,0
+VB.US,D,20170816,000000,124.559,124.996,124.341,124.52,341751.3760157,0
+VB.US,D,20170817,000000,124.013,124.579,122.404,122.404,406637.05316832,0
+VB.US,D,20170818,000000,122.107,122.832,121.73,122.296,412100.84515207,0
+VB.US,D,20170821,000000,122.176,122.424,121.74,122.276,369337.23084241,0
+VB.US,D,20170822,000000,122.504,123.606,122.504,123.457,376439.65684598,0
+VB.US,D,20170823,000000,122.902,123.656,122.682,123.238,614331.64909246,0
+VB.US,D,20170824,000000,123.716,123.914,123.278,123.428,294869.52291866,0
+VB.US,D,20170825,000000,123.864,124.112,123.507,123.785,290345.40244105,0
+VB.US,D,20170828,000000,124.182,124.291,123.477,123.924,489157.93725834,0
+VB.US,D,20170829,000000,123.07,124.013,123.04,123.824,567131.53640705,0
+VB.US,D,20170830,000000,123.884,124.847,123.676,124.778,557078.15915696,0
+VB.US,D,20170831,000000,125.185,126.118,125.075,126.029,458848.74721984,0
+VB.US,D,20170901,000000,126.237,126.724,126.099,126.545,366788.13268372,0
+VB.US,D,20170905,000000,126.495,126.704,124.797,125.363,323220.81219838,0
+VB.US,D,20170906,000000,125.959,126.059,125.304,125.611,381251.82239406,0
+VB.US,D,20170907,000000,125.801,125.801,124.847,125.255,449613.17625376,0
+VB.US,D,20170908,000000,124.917,125.621,124.758,125.373,908262.50765556,0
+VB.US,D,20170911,000000,126.277,126.893,126.257,126.724,283254.05509403,0
+VB.US,D,20170912,000000,127.061,127.608,126.883,127.598,1220459.0494292,0
+VB.US,D,20170913,000000,127.409,127.806,127.359,127.578,1144646.7954597,0
+VB.US,D,20170914,000000,127.419,127.677,127.121,127.458,453008.28091315,0
+VB.US,D,20170915,000000,127.32,127.945,127.29,127.896,387828.51578648,0
+VB.US,D,20170918,000000,128.204,128.74,127.806,128.58,699143.80078857,0
+VB.US,D,20170919,000000,128.75,128.799,128.302,128.432,355750.76930125,0
+VB.US,D,20170920,000000,128.61,129.116,128.512,129.067,329406.73115952,0
+VB.US,D,20170921,000000,129.057,129.116,128.63,128.75,683455.41595339,0
+VB.US,D,20170922,000000,128.68,129.276,128.62,129.176,494703.30844037,0
+VB.US,D,20170925,000000,129.206,129.593,128.69,129.266,1449181.942649,0
+VB.US,D,20170926,000000,129.534,129.772,129.385,129.464,674525.01161793,0
+VB.US,D,20170927,000000,130.119,131.221,129.583,131.013,514460.58168372,0
+VB.US,D,20170928,000000,130.735,131.351,130.427,131.291,682430.13664657,0
+VB.US,D,20170929,000000,131.321,131.758,131.251,131.609,755640.92062641,0
+VB.US,D,20171002,000000,131.689,132.87,131.579,132.87,1852441.012718,0
+VB.US,D,20171003,000000,133.088,133.218,132.443,133.148,1507555.3840473,0
+VB.US,D,20171004,000000,133.039,133.376,132.721,133.048,442624.55826754,0
+VB.US,D,20171005,000000,133.297,133.614,133.118,133.386,421381.73789497,0
+VB.US,D,20171006,000000,132.999,133.336,132.93,133.218,665326.70522391,0
+VB.US,D,20171009,000000,132.959,133.088,132.592,132.78,364998.42607448,0
+VB.US,D,20171010,000000,133.307,133.476,132.721,132.94,1087128.4249175,0
+VB.US,D,20171011,000000,132.999,133.238,132.751,132.959,490057.32274065,0
+VB.US,D,20171012,000000,132.761,133.218,132.493,133.019,363914.73203309,0
+VB.US,D,20171013,000000,133.287,133.307,132.86,132.94,371836.97862188,0
+VB.US,D,20171016,000000,133.168,133.644,132.83,132.92,381910.4988839,0
+VB.US,D,20171017,000000,133.168,133.247,132.532,132.721,506052.88850762,0
+VB.US,D,20171018,000000,133.019,133.346,132.85,133.088,407175.87873722,0
+VB.US,D,20171019,000000,132.473,133.009,131.996,132.979,1024095.9048616,0
+VB.US,D,20171020,000000,133.734,133.862,133.496,133.704,878548.54361935,0
+VB.US,D,20171023,000000,133.862,133.872,132.82,132.9,349061.27504207,0
+VB.US,D,20171024,000000,133.257,133.506,133.048,133.148,622937.75093599,0
+VB.US,D,20171025,000000,132.94,133.158,131.45,132.363,475026.60724471,0
+VB.US,D,20171026,000000,132.671,133.048,132.493,132.88,413761.63648501,0
+VB.US,D,20171027,000000,132.88,133.704,132.403,133.694,477395.42544669,0
+VB.US,D,20171030,000000,133.316,133.535,132.294,132.731,347553.57059974,0
+VB.US,D,20171031,000000,133.138,133.912,133.078,133.644,372140.13095131,0
+VB.US,D,20171101,000000,134.428,134.498,132.632,133.108,537127.51299915,0
+VB.US,D,20171102,000000,133.058,133.843,132.93,133.356,492921.6590359,0
+VB.US,D,20171103,000000,133.218,133.684,133.019,133.604,452850.15826956,0
+VB.US,D,20171106,000000,133.644,134.28,133.614,133.982,332117.98056417,0
+VB.US,D,20171107,000000,133.982,134.14,132.582,132.959,319971.74437542,0
+VB.US,D,20171108,000000,132.81,133.326,132.274,133.238,395035.68545204,0
+VB.US,D,20171109,000000,132.363,133.118,131.599,132.453,384288.38144124,0
+VB.US,D,20171110,000000,132.344,132.83,132.264,132.542,793049.51521671,0
+VB.US,D,20171113,000000,132.056,132.761,131.787,132.562,351003.06139132,0
+VB.US,D,20171114,000000,132.175,132.532,131.837,132.235,431465.32966294,0
+VB.US,D,20171115,000000,131.441,132.046,130.685,131.629,805366.9670068,0
+VB.US,D,20171116,000000,132.006,133.516,132.006,133.247,705427.41335753,0
+VB.US,D,20171117,000000,132.85,134.022,132.85,133.694,750069.36352889,0
+VB.US,D,20171120,000000,133.902,134.409,133.664,134.36,345056.84427205,0
+VB.US,D,20171121,000000,134.796,135.471,134.796,135.471,793332.52453421,0
+VB.US,D,20171122,000000,135.66,135.908,135.412,135.432,346982.51621176,0
+VB.US,D,20171124,000000,135.879,135.879,135.432,135.581,122293.26112932,0
+VB.US,D,20171127,000000,135.819,135.819,135.114,135.114,498143.73487659,0
+VB.US,D,20171128,000000,135.491,136.791,135.302,136.753,318040.02953214,0
+VB.US,D,20171129,000000,137.089,137.705,136.763,137.069,1118361.1720526,0
+VB.US,D,20171130,000000,137.655,138.281,137.377,137.715,439282.83258974,0
+VB.US,D,20171201,000000,137.805,137.864,134.31,137.457,1672464.2083487,0
+VB.US,D,20171204,000000,138.996,139.284,137.011,137.05,1160963.6422668,0
+VB.US,D,20171205,000000,137.387,137.567,135.879,135.888,1304013.2700308,0
+VB.US,D,20171206,000000,135.709,136.047,135.154,135.312,1092399.8511374,0
+VB.US,D,20171207,000000,135.382,136.703,135.124,136.395,984987.24006514,0
+VB.US,D,20171208,000000,136.961,137.259,136.504,136.733,1170617.1807303,0
+VB.US,D,20171211,000000,136.991,137.259,136.465,136.673,446647.11774829,0
+VB.US,D,20171212,000000,136.871,137.099,136.226,136.236,534060.73943409,0
+VB.US,D,20171213,000000,136.305,137.299,136.305,136.603,563576.29480288,0
+VB.US,D,20171214,000000,136.733,136.901,135.174,135.302,656605.78821243,0
+VB.US,D,20171215,000000,135.968,137.487,135.879,136.831,496591.71580803,0
+VB.US,D,20171218,000000,137.944,138.609,137.755,138.44,514261.16586569,0
+VB.US,D,20171219,000000,138.698,138.808,137.497,137.705,885384.07471496,0
+VB.US,D,20171220,000000,138.321,138.5,137.507,137.924,1560234.3959754,0
+VB.US,D,20171221,000000,138.251,138.808,138.093,138.49,408800.41264871,0
+VB.US,D,20171222,000000,138.5,138.609,138.023,138.47,567009.67118492,0
+VB.US,D,20171226,000000,138.39,138.847,138.39,138.658,380190.28566579,0
+VB.US,D,20171227,000000,138.768,139.194,138.48,138.698,427132.5677986,0
+VB.US,D,20171228,000000,138.926,139.214,138.47,139.174,597999.69502638,0
+VB.US,D,20171229,000000,139.433,139.532,138.261,138.361,424350.81785222,0
+VB.US,D,20180102,000000,138.887,139.452,138.43,139.452,1233792.7161707,0
+VB.US,D,20180103,000000,139.532,139.969,139.344,139.73,961533.72413416,0
+VB.US,D,20180104,000000,140.426,140.644,139.8,139.89,807806.28575051,0
+VB.US,D,20180105,000000,140.287,140.515,139.84,140.406,905780.88858682,0
+VB.US,D,20180108,000000,140.366,141.012,139.711,140.783,810328.1908431,0
+VB.US,D,20180109,000000,141.061,141.29,140.585,140.714,494457.56369493,0
+VB.US,D,20180110,000000,140.476,140.704,139.76,140.416,457870.80399104,0
+VB.US,D,20180111,000000,140.704,142.541,140.704,142.521,593703.19058349,0
+VB.US,D,20180112,000000,142.631,143.137,142.481,142.957,473564.22457919,0
+VB.US,D,20180116,000000,143.514,143.752,141.171,141.419,648568.72645568,0
+VB.US,D,20180117,000000,142.084,142.879,141.757,142.64,433001.23432197,0
+VB.US,D,20180118,000000,142.431,142.64,141.865,141.905,865509.97200246,0
+VB.US,D,20180119,000000,142.074,143.543,142.074,143.543,450844.92143277,0
+VB.US,D,20180122,000000,143.603,144.526,143.543,144.526,621990.02222507,0
+VB.US,D,20180123,000000,144.427,145.202,144.07,145.072,446587.69586312,0
+VB.US,D,20180124,000000,145.47,145.906,143.951,144.457,537774.10368184,0
+VB.US,D,20180125,000000,145.172,145.172,143.871,144.418,746278.44868523,0
+VB.US,D,20180126,000000,144.904,145.172,144.169,145.172,380527.68111547,0
+VB.US,D,20180129,000000,144.706,145.172,144.09,144.11,902456.28446915,0
+VB.US,D,20180130,000000,143.236,143.434,142.343,142.621,1111382.6255723,0
+VB.US,D,20180131,000000,143.246,143.762,141.677,142.103,711912.4560457,0
+VB.US,D,20180201,000000,141.806,142.839,141.577,142.451,662927.67250404,0
+VB.US,D,20180202,000000,141.647,142.421,139.522,139.76,643056.59124333,0
+VB.US,D,20180205,000000,138.48,139.692,134.588,134.588,1506297.4529528,0
+VB.US,D,20180206,000000,132.065,136.593,131.083,135.928,1692490.3908012,0
+VB.US,D,20180207,000000,135.948,137.209,135.164,135.908,730377.55507428,0
+VB.US,D,20180208,000000,136.157,136.275,131.47,131.47,835536.16311245,0
+VB.US,D,20180209,000000,132.661,133.664,129.008,132.84,901557.90613745,0
+VB.US,D,20180212,000000,133.158,135.054,132.065,134.28,873487.61187403,0
+VB.US,D,20180213,000000,133.674,134.886,133.238,134.677,382968.00700979,0
+VB.US,D,20180214,000000,133.814,137.299,133.594,137.079,435569.46834198,0
+VB.US,D,20180215,000000,138.023,138.569,136.663,138.549,774787.86060854,0
+VB.US,D,20180216,000000,138.212,139.75,138.212,138.906,378387.4860988,0
+VB.US,D,20180220,000000,138.331,139.334,137.675,137.983,408730.91925758,0
+VB.US,D,20180221,000000,138.172,139.96,137.636,137.636,643880.44043092,0
+VB.US,D,20180222,000000,138.212,139.145,137.447,137.547,293878.48673211,0
+VB.US,D,20180223,000000,138.361,139.344,137.825,139.324,378066.20505865,0
+VB.US,D,20180226,000000,139.83,140.198,138.877,139.989,368912.21329085,0
+VB.US,D,20180227,000000,140.098,140.595,138.083,138.083,375888.74546992,0
+VB.US,D,20180228,000000,138.549,138.996,136.415,136.445,353245.98576879,0
+VB.US,D,20180301,000000,136.236,137.289,134.716,135.879,529363.38905395,0
+VB.US,D,20180302,000000,134.746,137.874,134.538,137.606,1041249.6938141,0
+VB.US,D,20180305,000000,137.139,139.452,137.021,139.056,663500.74119321,0
+VB.US,D,20180306,000000,139.512,140.386,138.46,140.306,414957.12424256,0
+VB.US,D,20180307,000000,139.314,141.23,139.314,141.061,887863.67948251,0
+VB.US,D,20180308,000000,141.379,141.796,140.218,140.982,1226787.983775,0
+VB.US,D,20180309,000000,141.826,143.127,141.479,143.097,467619.01461052,0
+VB.US,D,20180312,000000,143.275,143.702,142.611,143.295,310591.14372351,0
+VB.US,D,20180313,000000,143.921,144.199,142.343,142.709,939151.81643742,0
+VB.US,D,20180314,000000,143.196,143.196,141.677,141.915,340305.10775972,0
+VB.US,D,20180315,000000,142.253,142.253,140.972,141.369,523808.95351656,0
+VB.US,D,20180316,000000,141.409,142.411,141.369,142.094,229672.63623185,0
+VB.US,D,20180319,000000,141.637,141.747,139.354,140.684,625575.47834712,0
+VB.US,D,20180320,000000,140.932,141.339,140.496,140.813,1276747.6890937,0
+VB.US,D,20180321,000000,140.942,142.371,140.783,141.369,454438.43475959,0
+VB.US,D,20180322,000000,140.326,141.061,138.202,138.202,424924.89369199,0
+VB.US,D,20180323,000000,138.271,138.936,135.461,135.551,996765.86628632,0
+VB.US,D,20180326,000000,137.417,138.629,136.027,138.569,881434.03007712,0
+VB.US,D,20180327,000000,138.906,139.442,135.62,136.196,587631.07963971,0
+VB.US,D,20180328,000000,136.543,137.159,135.581,136.275,450281.92424955,0
+VB.US,D,20180329,000000,136.931,138.788,136.623,137.953,506279.49739174,0
+VB.US,D,20180402,000000,137.626,138.083,133.684,134.647,786105.21185672,0
+VB.US,D,20180403,000000,135.511,136.811,134.756,136.365,767495.0831423,0
+VB.US,D,20180404,000000,134.766,138.103,134.379,137.815,632383.81637665,0
+VB.US,D,20180405,000000,138.599,139.214,137.904,138.857,513134.16434868,0
+VB.US,D,20180406,000000,137.874,138.738,135.144,136.127,551082.59165848,0
+VB.US,D,20180409,000000,137.04,137.973,136.067,136.147,326092.19854781,0
+VB.US,D,20180410,000000,137.874,139.086,137.328,138.549,652369.7128053,0
+VB.US,D,20180411,000000,137.983,139.244,137.735,138.638,397939.30062055,0
+VB.US,D,20180412,000000,139.264,139.93,138.877,139.414,314833.26203421,0
+VB.US,D,20180413,000000,139.93,140.018,138.47,138.926,872893.39302234,0
+VB.US,D,20180416,000000,139.682,140.555,139.116,140.178,581178.26577061,0
+VB.US,D,20180417,000000,140.992,141.915,140.624,141.469,741406.86125198,0
+VB.US,D,20180418,000000,141.945,142.729,141.786,142.035,354229.97190117,0
+VB.US,D,20180419,000000,141.816,142.123,140.624,141.101,291499.59702416,0
+VB.US,D,20180420,000000,140.992,141.647,140.009,140.346,237576.75410991,0
+VB.US,D,20180423,000000,140.486,141.171,139.72,140.277,275380.15173386,0
+VB.US,D,20180424,000000,140.922,141.369,138.291,139.274,421621.43973684,0
+VB.US,D,20180425,000000,139.086,139.76,138.162,139.264,471473.37994173,0
+VB.US,D,20180426,000000,139.542,140.277,139.106,139.87,324919.87525397,0
+VB.US,D,20180427,000000,139.84,140.198,139.036,139.692,210327.2875823,0
+VB.US,D,20180430,000000,139.969,140.287,138.47,138.48,295209.93982013,0
+VB.US,D,20180501,000000,138.301,139.046,137.099,138.906,581506.59686494,0
+VB.US,D,20180502,000000,138.688,139.93,138.629,138.916,767754.92799609,0
+VB.US,D,20180503,000000,138.47,138.976,136.981,138.48,688412.61118731,0
+VB.US,D,20180504,000000,138.152,140.883,137.835,140.297,989800.41276382,0
+VB.US,D,20180507,000000,140.724,142.055,140.724,141.389,714642.84131169,0
+VB.US,D,20180508,000000,141.21,142.015,141.21,141.955,547281.60530886,0
+VB.US,D,20180509,000000,142.273,143.196,141.885,142.938,509853.87485724,0
+VB.US,D,20180510,000000,143.186,144.159,143.057,143.653,969573.80734269,0
+VB.US,D,20180511,000000,143.812,144.298,143.375,143.911,310398.77795966,0
+VB.US,D,20180514,000000,144.209,144.656,143.375,143.593,455282.42695911,0
+VB.US,D,20180515,000000,143.037,143.623,142.621,143.415,762281.06450639,0
+VB.US,D,20180516,000000,143.494,144.874,143.494,144.536,385253.23171229,0
+VB.US,D,20180517,000000,144.536,145.41,144.497,145.004,352960.9621501,0
+VB.US,D,20180518,000000,145.172,145.31,144.764,145.042,420193.30019159,0
+VB.US,D,20180521,000000,145.51,146.234,145.47,146.095,883811.91263447,0
+VB.US,D,20180522,000000,146.344,146.433,144.984,144.994,979579.84851477,0
+VB.US,D,20180523,000000,144.656,145.242,144.477,145.142,491755.37864563,0
+VB.US,D,20180524,000000,145.092,145.52,144.219,145.301,342180.42216963,0
+VB.US,D,20180525,000000,145.102,145.38,144.824,145.142,254254.16083044,0
+VB.US,D,20180529,000000,144.358,145.32,143.633,144.735,880586.00927522,0
+VB.US,D,20180530,000000,145.42,147.177,145.37,146.82,984444.38589384,0
+VB.US,D,20180531,000000,146.85,147.416,145.31,145.52,361894.38793735,0
+VB.US,D,20180601,000000,146.552,147.019,146.344,146.592,434533.11037862,0
+VB.US,D,20180604,000000,147.138,147.327,146.383,147.277,719586.94358785,0
+VB.US,D,20180605,000000,147.227,148.041,147.069,147.953,1050808.5601215,0
+VB.US,D,20180606,000000,148.141,149.223,147.933,149.173,1403047.3952942,0
+VB.US,D,20180607,000000,149.332,149.59,148.101,148.776,435712.48372663,0
+VB.US,D,20180608,000000,148.727,149.402,148.567,149.332,641398.82136218,0
+VB.US,D,20180611,000000,149.511,149.848,149.322,149.65,1096422.4106181,0
+VB.US,D,20180612,000000,149.828,150.524,149.56,150.226,1002017.1494943,0
+VB.US,D,20180613,000000,150.374,150.484,149.273,149.392,375291.50516644,0
+VB.US,D,20180614,000000,149.898,150.116,149.193,149.898,469934.45383092,0
+VB.US,D,20180615,000000,149.461,149.908,148.757,149.729,271351.54934953,0
+VB.US,D,20180618,000000,149.044,150.306,148.905,150.296,932486.49379255,0
+VB.US,D,20180619,000000,149.312,150.126,148.359,150.037,601260.8486565,0
+VB.US,D,20180620,000000,150.642,151.218,150.246,151.1,709079.34141892,0
+VB.US,D,20180621,000000,151.1,151.1,149.283,149.62,475257.24473121,0
+VB.US,D,20180622,000000,150.504,150.504,149.342,149.521,583648.8061828,0
+VB.US,D,20180625,000000,149.193,149.223,146.463,147.088,1078095.2912211,0
+VB.US,D,20180626,000000,147.327,148.221,146.919,147.803,677248.34682974,0
+VB.US,D,20180627,000000,148.071,148.489,145.748,145.758,847511.18369987,0
+VB.US,D,20180628,000000,145.718,146.82,144.974,146.532,660918.40706485,0
+VB.US,D,20180629,000000,147.019,147.733,146.512,146.512,1084624.6485355,0
+VB.US,D,20180702,000000,145.728,147.118,145.35,147.108,931317.19195049,0
+VB.US,D,20180703,000000,147.495,148.24,147.396,147.515,459108.59207363,0
+VB.US,D,20180705,000000,148.289,148.855,147.396,148.855,432831.02587123,0
+VB.US,D,20180706,000000,148.885,150.306,148.498,150.216,530649.52036516,0
+VB.US,D,20180709,000000,150.92,151.358,150.584,151.358,506124.39619994,0
+VB.US,D,20180710,000000,151.626,151.884,150.454,151.02,749844.76894596,0
+VB.US,D,20180711,000000,149.998,150.96,149.799,149.878,675290.44607095,0
+VB.US,D,20180712,000000,150.802,150.872,149.67,150.722,553942.89935135,0
+VB.US,D,20180713,000000,150.672,151.427,150.474,150.484,640984.88246718,0
+VB.US,D,20180716,000000,150.702,150.891,149.352,149.799,618322.98690473,0
+VB.US,D,20180717,000000,149.68,150.862,149.531,150.544,955722.46519477,0
+VB.US,D,20180718,000000,150.504,151.159,149.928,151.05,914163.40299802,0
+VB.US,D,20180719,000000,150.822,151.934,150.335,151.705,813927.7470735,0
+VB.US,D,20180720,000000,151.586,151.755,151.06,151.179,876679.27211301,0
+VB.US,D,20180723,000000,151.06,151.418,150.544,151.09,253448.44035357,0
+VB.US,D,20180724,000000,151.854,151.854,149.104,149.58,430178.19120116,0
+VB.US,D,20180725,000000,149.67,150.474,149.173,150.474,691485.42765595,0
+VB.US,D,20180726,000000,150.355,151.765,150.355,151.14,902199.46106715,0
+VB.US,D,20180727,000000,151.278,151.427,148.409,148.855,1026268.3286973,0
+VB.US,D,20180730,000000,148.905,149.302,147.635,147.743,592596.3320784,0
+VB.US,D,20180731,000000,148.091,149.729,148.001,149.193,644310.49373545,0
+VB.US,D,20180801,000000,149.253,149.6,148.221,149.253,646759.88398512,0
+VB.US,D,20180802,000000,148.538,150.613,148.191,150.514,459970.71298387,0
+VB.US,D,20180803,000000,150.554,150.99,149.71,150.374,628199.10564991,0
+VB.US,D,20180806,000000,150.404,151.398,150.136,151.248,317081.22216466,0
+VB.US,D,20180807,000000,151.755,152.092,151.536,151.576,552742.37584082,0
+VB.US,D,20180808,000000,151.556,151.616,150.662,151.288,328927.32747578,0
+VB.US,D,20180809,000000,151.457,152.231,151.378,151.516,275767.90471335,0
+VB.US,D,20180810,000000,150.712,151.824,150.682,151.05,336235.21220096,0
+VB.US,D,20180813,000000,151.189,151.467,149.66,150.136,369474.20332347,0
+VB.US,D,20180814,000000,150.534,151.844,150.484,151.626,449678.64104251,0
+VB.US,D,20180815,000000,151.05,151.09,149.124,150.087,366336.92921668,0
+VB.US,D,20180816,000000,150.742,151.834,150.692,151.308,459783.382973,0
+VB.US,D,20180817,000000,151.1,152.221,150.842,152.132,465619.82067729,0
+VB.US,D,20180820,000000,152.48,152.947,151.864,152.559,865683.20190499,0
+VB.US,D,20180821,000000,152.867,154.475,152.847,154.039,982372.67711771,0
+VB.US,D,20180822,000000,153.919,154.565,153.751,154.297,385445.59747615,0
+VB.US,D,20180823,000000,154.317,154.624,153.641,153.879,322559.11425676,0
+VB.US,D,20180824,000000,154.257,154.853,154.257,154.743,1081741.176379,0
+VB.US,D,20180827,000000,155.151,155.964,155.151,155.359,629085.39817448,0
+VB.US,D,20180828,000000,155.667,155.876,154.803,155.508,925338.74601215,0
+VB.US,D,20180829,000000,155.696,156.282,155.151,156.084,552571.16023949,0
+VB.US,D,20180830,000000,155.766,156.232,155.28,155.528,378872.93268611,0
+VB.US,D,20180831,000000,155.2,156.134,155.151,155.945,525469.7448495,0
+VB.US,D,20180904,000000,155.756,156.134,154.724,155.588,441827.90214604,0
+VB.US,D,20180905,000000,155.478,155.647,153.84,155.071,492307.29717229,0
+VB.US,D,20180906,000000,155.26,155.706,154.088,154.277,818000.66408405,0
+VB.US,D,20180907,000000,153.919,155.002,153.601,154.029,460791.54071968,0
+VB.US,D,20180910,000000,154.714,155.28,154.098,154.485,477797.27853453,0
+VB.US,D,20180911,000000,154.297,155.24,153.979,154.813,642506.68701787,0
+VB.US,D,20180912,000000,154.763,155.071,153.591,154.763,359289.89649588,0
+VB.US,D,20180913,000000,155.31,155.627,154.733,155.012,350154.03343882,0
+VB.US,D,20180914,000000,155.131,155.945,154.863,155.598,1023386.870842,0
+VB.US,D,20180917,000000,155.558,155.776,153.791,153.879,399430.89065335,0
+VB.US,D,20180918,000000,154.177,154.982,153.999,154.644,308850.78749348,0
+VB.US,D,20180919,000000,154.624,155.24,153.641,153.969,627576.68658154,0
+VB.US,D,20180920,000000,154.615,155.23,154.237,155.141,554150.37237414,0
+VB.US,D,20180921,000000,155.637,155.686,154.505,154.624,401310.23366564,0
+VB.US,D,20180924,000000,154.426,154.465,153.245,153.849,881105.6989828,0
+VB.US,D,20180925,000000,154.108,154.426,153.949,154.019,340928.5339787,0
+VB.US,D,20180926,000000,154.317,154.347,152.718,152.787,769684.62853819,0
+VB.US,D,20180927,000000,153.105,153.581,152.748,152.957,589767.246054,0
+VB.US,D,20180928,000000,152.609,153.869,152.599,153.631,1051534.7157013,0
+VB.US,D,20181001,000000,154.257,154.714,151.705,152.092,669085.39124848,0
+VB.US,D,20181002,000000,152.023,152.301,150.613,150.901,650062.33078968,0
+VB.US,D,20181003,000000,151.506,152.4,150.91,151.804,602237.7847347,0
+VB.US,D,20181004,000000,151.378,151.378,149.292,149.779,690457.12689735,0
+VB.US,D,20181005,000000,149.799,150.186,147.435,148.518,392560.10928688,0
+VB.US,D,20181008,000000,148.211,148.597,147.088,148.211,341634.54654656,0
+VB.US,D,20181009,000000,148.001,148.627,147.257,147.426,2123686.811255,0
+VB.US,D,20181010,000000,147.148,147.416,143.107,143.236,1711973.7190824,0
+VB.US,D,20181011,000000,142.581,143.822,140.406,140.486,1061036.1744247,0
+VB.US,D,20181012,000000,142.283,142.759,139.394,141.071,1306697.3263694,0
+VB.US,D,20181015,000000,140.952,142.66,140.396,141.577,947746.83962438,0
+VB.US,D,20181016,000000,142.551,145.38,141.548,145.182,472122.9920762,0
+VB.US,D,20181017,000000,144.944,145.062,143.087,144.755,556229.13120446,0
+VB.US,D,20181018,000000,144.219,144.735,141.767,142.333,543240.91711738,0
+VB.US,D,20181019,000000,142.581,143.434,140.604,141.051,558223.2893847,0
+VB.US,D,20181022,000000,141.498,141.935,140.247,140.486,423399.06053892,0
+VB.US,D,20181023,000000,138.589,140.198,136.703,139.264,858931.26430885,0
+VB.US,D,20181024,000000,139.194,139.622,134.468,134.568,737365.1659099,0
+VB.US,D,20181025,000000,135.213,137.894,134.915,137.119,920725.99628208,0
+VB.US,D,20181026,000000,135.551,137.04,133.188,135.243,1129010.7824555,0
+VB.US,D,20181029,000000,137.04,138.142,133.148,134.628,715578.48421545,0
+VB.US,D,20181030,000000,134.628,137.259,134.379,137.119,504175.55979653,0
+VB.US,D,20181031,000000,138.579,139.324,138.043,138.093,598205.15374799,0
+VB.US,D,20181101,000000,138.629,141.041,138.45,140.704,1271662.585734,0
+VB.US,D,20181102,000000,141.389,141.975,139.711,140.992,655300.52103991,0
+VB.US,D,20181105,000000,141.051,141.747,139.969,141.081,649371.42548077,0
+VB.US,D,20181106,000000,140.803,141.945,140.326,141.717,298834.67481543,0
+VB.US,D,20181107,000000,142.451,144.199,142.123,144.12,701579.0909299,0
+VB.US,D,20181108,000000,143.573,144.348,143.047,143.534,498168.9136415,0
+VB.US,D,20181109,000000,142.749,142.799,140.624,141.607,381415.98794122,0
+VB.US,D,20181112,000000,141.518,141.667,138.916,139.066,415437.53507689,0
+VB.US,D,20181113,000000,139.423,140.853,138.559,138.847,321511.67763683,0
+VB.US,D,20181114,000000,139.93,140.505,136.961,137.815,471783.58232532,0
+VB.US,D,20181115,000000,137.04,139.86,136.633,139.552,545003.43066052,0
+VB.US,D,20181116,000000,138.658,140.218,138.51,139.85,585385.13381045,0
+VB.US,D,20181119,000000,139.642,139.969,136.693,137.079,576320.77844571,0
+VB.US,D,20181120,000000,135.432,136.543,134.121,134.766,786765.90264775,0
+VB.US,D,20181121,000000,135.432,137.606,135.293,136.465,329346.30212376,0
+VB.US,D,20181123,000000,135.441,137.487,135.441,136.435,153985.26893625,0
+VB.US,D,20181126,000000,137.487,138.579,137.308,138.271,426164.69607576,0
+VB.US,D,20181127,000000,137.705,138.142,136.901,137.249,714288.32430186,0
+VB.US,D,20181128,000000,137.785,140.426,136.723,140.396,474854.38449278,0
+VB.US,D,20181129,000000,139.89,141.141,139.066,140.237,795574.44176108,0
+VB.US,D,20181130,000000,139.96,141.27,139.73,141.111,723949.91997008,0
+VB.US,D,20181203,000000,143.196,143.573,140.942,142.611,794870.44349442,0
+VB.US,D,20181204,000000,142.333,142.611,136.981,137.159,791160.10069845,0
+VB.US,D,20181206,000000,135.124,136.971,133.376,136.951,1561122.7028011,0
+VB.US,D,20181207,000000,136.871,137.934,133.386,134.111,1267390.2529055,0
+VB.US,D,20181210,000000,134.23,134.608,131.609,133.466,1607016.5411634,0
+VB.US,D,20181211,000000,135.253,135.739,132.602,133.287,1594344.5723636,0
+VB.US,D,20181212,000000,134.628,135.888,134.31,134.35,942403.90571217,0
+VB.US,D,20181213,000000,134.687,135.253,132.483,132.701,820391.63959915,0
+VB.US,D,20181214,000000,131.777,132.85,130.397,130.884,906574.52325653,0
+VB.US,D,20181217,000000,130.407,131.053,127.012,127.647,1648846.5268705,0
+VB.US,D,20181218,000000,128.68,129.623,127.171,127.677,1424791.7766636,0
+VB.US,D,20181219,000000,127.697,129.236,124.679,125.413,1334000.1718786,0
+VB.US,D,20181220,000000,125.006,125.631,121.809,123.298,2256093.8786702,0
+VB.US,D,20181221,000000,123.795,124.639,120.121,120.509,2260771.0860383,0
+VB.US,D,20181224,000000,119.783,120.241,117.658,117.768,2092795.4881719,0
+VB.US,D,20181226,000000,118.195,123.576,117.658,123.448,2775587.1918825,0
+VB.US,D,20181227,000000,121.71,124.122,119.903,124.122,2926126.9986296,0
+VB.US,D,20181228,000000,124.311,125.939,123.219,124.261,3058855.3470849,0
+VB.US,D,20181231,000000,125.006,125.443,123.448,125.443,3141532.3395173,0
+VB.US,D,20190102,000000,123.834,125.889,122.96,125.333,1213329.4303595,0
+VB.US,D,20190103,000000,124.619,125.323,122.662,123.189,743073.6954885,0
+VB.US,D,20190104,000000,124.807,128.024,124.738,127.558,885684.20559259,0
+VB.US,D,20190107,000000,127.806,130.567,127.34,129.683,934315.47927503,0
+VB.US,D,20190108,000000,131.003,131.797,129.772,131.738,653680.0157308,0
+VB.US,D,20190109,000000,132.205,133.376,131.837,132.88,781290.02485684,0
+VB.US,D,20190110,000000,132.105,133.902,131.738,133.824,490907.35784373,0
+VB.US,D,20190111,000000,133.247,134.22,133.048,134.012,1090791.4316354,0
+VB.US,D,20190114,000000,133.138,133.882,132.79,133.048,835592.56354582,0
+VB.US,D,20190115,000000,133.346,134.3,133.048,134.16,730414.81964633,0
+VB.US,D,20190116,000000,134.3,135.551,134.28,135.044,717124.46038043,0
+VB.US,D,20190117,000000,134.578,136.861,134.578,136.245,557145.6382469,0
+VB.US,D,20190118,000000,137.069,138.361,136.693,137.993,681544.85127262,0
+VB.US,D,20190122,000000,137.189,137.517,135.203,135.869,1473428.0860991,0
+VB.US,D,20190123,000000,136.285,137.021,134.508,135.6,533527.95676876,0
+VB.US,D,20190124,000000,135.511,136.781,135.491,136.593,530057.31581466,0
+VB.US,D,20190125,000000,137.596,138.559,137.447,138.311,623776.70738253,0
+VB.US,D,20190128,000000,137.04,138.063,136.851,137.914,1451034.0925952,0
+VB.US,D,20190129,000000,138.132,138.291,137.477,137.795,567670.36197596,0
+VB.US,D,20190130,000000,138.52,139.72,137.367,139.224,603438.30824523,0
+VB.US,D,20190131,000000,139.086,140.346,138.798,140.118,1181700.8730402,0
+VB.US,D,20190201,000000,140.456,140.972,139.92,140.754,1945970.0528232,0
+VB.US,D,20190204,000000,140.863,142.223,140.366,142.173,784240.97610337,0
+VB.US,D,20190205,000000,142.333,142.899,141.925,142.66,638438.80576029,0
+VB.US,D,20190206,000000,142.631,142.928,141.767,142.481,700428.92494916,0
+VB.US,D,20190207,000000,141.498,142.133,140.267,141.459,718301.81942724,0
+VB.US,D,20190208,000000,140.863,141.727,140.476,141.717,535951.16110293,0
+VB.US,D,20190211,000000,142.103,142.66,141.637,142.591,918079.20451559,0
+VB.US,D,20190212,000000,143.335,144.378,143.246,144.238,792332.4239923,0
+VB.US,D,20190213,000000,144.636,145.032,144.03,144.666,1072687.8996708,0
+VB.US,D,20190214,000000,143.931,145.44,143.613,144.854,739896.13535785,0
+VB.US,D,20190215,000000,145.638,146.651,145.292,146.651,951719.04157534,0
+VB.US,D,20190219,000000,146.095,147.237,145.906,146.86,813027.3544406,0
+VB.US,D,20190220,000000,146.88,147.386,146.681,147.247,760185.18411594,0
+VB.US,D,20190221,000000,147.019,147.138,146.135,146.711,495600.67962148,0
+VB.US,D,20190222,000000,147.247,148.221,147.098,148.131,596007.55114733,0
+VB.US,D,20190225,000000,148.945,149.292,148.071,148.161,438785.30019528,0
+VB.US,D,20190226,000000,148.031,148.23,147.088,147.118,488430.77452797,0
+VB.US,D,20190227,000000,146.781,147.703,146.532,147.515,660443.0319835,0
+VB.US,D,20190228,000000,147.396,147.665,146.661,146.939,487013.71363928,0
+VB.US,D,20190301,000000,148.101,148.399,146.939,148.25,890813.62357843,0
+VB.US,D,20190304,000000,148.518,148.776,145.847,147.098,787853.62529151,0
+VB.US,D,20190305,000000,147.187,147.197,146.344,146.622,352260.99248582,0
+VB.US,D,20190306,000000,146.522,146.522,144.288,144.298,322820.97341174,0
+VB.US,D,20190307,000000,144.238,144.298,142.809,143.157,851430.00666922,0
+VB.US,D,20190308,000000,142.293,143.007,141.975,142.889,839625.19453254,0
+VB.US,D,20190311,000000,143.325,145.172,143.166,145.172,305122.31598677,0
+VB.US,D,20190312,000000,145.33,145.847,144.954,145.43,424072.8442877,0
+VB.US,D,20190313,000000,145.877,146.691,145.808,146.145,859170.96615072,0
+VB.US,D,20190314,000000,146.125,146.224,145.5,145.758,750360.43005115,0
+VB.US,D,20190315,000000,145.946,146.88,145.718,146.115,289037.11381674,0
+VB.US,D,20190318,000000,146.324,147.357,145.887,146.949,360615.30668033,0
+VB.US,D,20190319,000000,147.545,147.545,145.897,146.214,405310.63583328,0
+VB.US,D,20190320,000000,146.214,146.771,144.378,145.132,559155.91083668,0
+VB.US,D,20190321,000000,144.556,147.515,144.556,147.138,489176.06596907,0
+VB.US,D,20190322,000000,146.324,146.512,142.591,142.621,544256.12491823,0
+VB.US,D,20190325,000000,142.501,143.673,141.469,142.859,623239.89611481,0
+VB.US,D,20190326,000000,143.861,145.014,143.355,144.388,363815.02412409,0
+VB.US,D,20190327,000000,144.308,144.735,142.431,143.722,334372.9907488,0
+VB.US,D,20190328,000000,144.159,145.182,143.633,145.072,412504.71254109,0
+VB.US,D,20190329,000000,145.996,146.334,145.142,145.678,1022108.7967355,0
+VB.US,D,20190401,000000,146.751,147.605,146.443,147.495,1406843.3458909,0
+VB.US,D,20190402,000000,147.625,147.625,146.522,147.247,585940.07378889,0
+VB.US,D,20190403,000000,148.25,148.677,147.555,147.961,527471.96023451,0
+VB.US,D,20190404,000000,148.081,148.518,147.465,148.389,728487.13340544,0
+VB.US,D,20190405,000000,148.717,149.67,148.717,149.62,614048.63977496,0
+VB.US,D,20190408,000000,149.243,149.511,148.528,149.511,966381.13995311,0
+VB.US,D,20190409,000000,148.915,149.034,147.625,147.833,401033.26725172,0
+VB.US,D,20190410,000000,148.091,149.59,148.081,149.511,542732.30606636,0
+VB.US,D,20190411,000000,149.72,149.908,149.163,149.59,357797.29931249,0
+VB.US,D,20190412,000000,150.504,150.712,149.769,150.424,701297.08876299,0
+VB.US,D,20190415,000000,150.662,150.812,149.66,150.067,361990.06724398,0
+VB.US,D,20190416,000000,150.584,150.782,149.799,150.166,696158.60642178,0
+VB.US,D,20190417,000000,150.742,150.772,148.191,148.707,461010.09239903,0
+VB.US,D,20190418,000000,148.855,149.015,147.723,148.727,328033.98489706,0
+VB.US,D,20190422,000000,148.399,148.657,147.723,148.211,604268.2003364,0
+VB.US,D,20190423,000000,148.508,150.623,148.508,150.404,700744.16308575,0
+VB.US,D,20190424,000000,150.484,151.298,150.316,150.882,544980.26619682,0
+VB.US,D,20190425,000000,150.256,150.256,148.707,149.66,398263.60311249,0
+VB.US,D,20190426,000000,149.749,151.14,149.352,151,377760.03127744,0
+VB.US,D,20190429,000000,151.199,151.824,151.04,151.348,356842.5205474,0
+VB.US,D,20190430,000000,151.398,151.427,149.65,150.901,603008.2549407,0
+VB.US,D,20190501,000000,151.318,151.318,149.392,149.392,474794.96260761,0
+VB.US,D,20190502,000000,149.302,150.306,148.279,149.779,669441.92255949,0
+VB.US,D,20190503,000000,150.514,152.351,150.374,152.291,1261926.4609218,0
+VB.US,D,20190506,000000,149.898,152.47,149.898,152.212,480486.37062607,0
+VB.US,D,20190507,000000,150.822,151.298,148.221,149.263,410582.06205317,0
+VB.US,D,20190508,000000,149.044,149.868,148.567,148.727,416822.3671465,0
+VB.US,D,20190509,000000,147.475,148.617,146.076,148.349,449908.27137841,0
+VB.US,D,20190510,000000,147.713,149.034,145.946,148.617,789428.80882379,0
+VB.US,D,20190513,000000,145.897,146.175,143.762,144.189,866495.97243603,0
+VB.US,D,20190514,000000,144.586,146.542,144.408,145.906,709904.19775711,0
+VB.US,D,20190515,000000,144.914,146.761,144.706,146.463,405730.61763185,0
+VB.US,D,20190516,000000,146.79,148.419,146.721,147.495,571711.05016743,0
+VB.US,D,20190517,000000,146.443,147.684,145.569,145.808,934211.74276363,0
+VB.US,D,20190520,000000,144.834,145.45,144.139,144.497,574463.59274653,0
+VB.US,D,20190521,000000,145.38,146.661,145.38,146.552,663996.25928648,0
+VB.US,D,20190522,000000,145.887,146.224,145.042,145.32,434311.53724748,0
+VB.US,D,20190523,000000,144.11,144.11,142.133,142.918,1229590.8838839,0
+VB.US,D,20190524,000000,143.534,144.199,143.077,143.792,579284.82264998,0
+VB.US,D,20190528,000000,143.99,144.546,142.601,142.601,389688.72293744,0
+VB.US,D,20190529,000000,141.806,142.005,140.694,141.597,446441.65902669,0
+VB.US,D,20190530,000000,142.005,142.839,140.724,141.528,870612.19692221,0
+VB.US,D,20190531,000000,139.87,140.684,139.274,140.058,698511.31021422,0
+VB.US,D,20190603,000000,140.098,141.121,139.542,140.366,624647.89264813,0
+VB.US,D,20190604,000000,141.637,143.951,141.567,143.841,657905.01248137,0
+VB.US,D,20190605,000000,144.427,144.676,142.809,144.338,616574.57346993,0
+VB.US,D,20190606,000000,144.457,144.904,143.236,144.506,342508.75326395,0
+VB.US,D,20190607,000000,145.062,145.946,144.824,145.41,381010.106251,0
+VB.US,D,20190610,000000,146.125,147.455,146.086,146.314,499015.9272928,0
+VB.US,D,20190611,000000,147.347,147.565,145.41,145.956,569575.89090375,0
+VB.US,D,20190612,000000,145.916,146.194,145.4,145.976,387542.48501719,0
+VB.US,D,20190613,000000,146.582,147.187,146.165,147.187,416619.92987669,0
+VB.US,D,20190614,000000,146.959,146.959,145.828,145.946,540039.18537243,0
+VB.US,D,20190617,000000,146.423,147.167,146.294,146.522,356012.62845623,0
+VB.US,D,20190618,000000,147.475,149.173,147.406,148.171,401124.91795596,0
+VB.US,D,20190619,000000,148.289,148.885,147.713,148.757,376246.28393153,0
+VB.US,D,20190620,000000,150.166,150.296,148.717,149.521,479823.66553385,0
+VB.US,D,20190621,000000,149.422,149.422,148.23,148.479,624298.41139129,0
+VB.US,D,20190624,000000,148.875,149.114,147.049,147.118,532202.54658432,0
+VB.US,D,20190625,000000,147.327,147.396,145.966,146.125,334972.24535348,0
+VB.US,D,20190626,000000,146.582,146.999,145.718,145.728,322499.69237158,0
+VB.US,D,20190627,000000,146.204,148.021,146.204,147.933,325079.00504815,0
+VB.US,D,20190628,000000,148.329,150.067,148.329,149.828,480658.593378,0
+VB.US,D,20190701,000000,151.686,152.082,149.809,150.613,732382.79191108,0
+VB.US,D,20190702,000000,150.584,150.584,149.531,150.096,569889.11473912,0
+VB.US,D,20190703,000000,150.594,151.408,150.335,151.378,330786.52747615,0
+VB.US,D,20190705,000000,150.623,151.686,149.938,151.686,408900.12055771,0
+VB.US,D,20190708,000000,151.09,151.348,150.067,150.325,340959.75564718,0
+VB.US,D,20190709,000000,149.69,150.594,149.68,150.484,357397.46052584,0
+VB.US,D,20190710,000000,151.328,151.516,150.196,150.762,354998.42780598,0
+VB.US,D,20190711,000000,151.03,151.03,149.69,150.355,326712.603315,0
+VB.US,D,20190712,000000,150.574,151.884,150.404,151.536,376945.24644522,0
+VB.US,D,20190715,000000,151.963,151.973,150.722,151.07,316861.66333472,0
+VB.US,D,20190716,000000,151.01,151.636,150.544,151.01,329965.69974035,0
+VB.US,D,20190717,000000,150.95,150.99,149.799,149.958,406607.84580103,0
+VB.US,D,20190718,000000,149.928,150.822,149.6,150.504,455460.69261461,0
+VB.US,D,20190719,000000,150.842,151.288,149.809,149.809,287707.67502992,0
+VB.US,D,20190722,000000,150.096,150.574,149.68,149.809,350456.17861764,0
+VB.US,D,20190723,000000,150.414,151.08,149.878,151.08,652956.88160282,0
+VB.US,D,20190724,000000,150.762,153.145,150.682,153.095,518521.41288713,0
+VB.US,D,20190725,000000,152.907,152.907,151.378,151.516,275058.87069371,0
+VB.US,D,20190726,000000,151.844,153.235,151.844,153.006,401859.1307405,0
+VB.US,D,20190729,000000,153.035,153.235,151.765,152.092,241483.49127212,0
+VB.US,D,20190730,000000,151.208,153.255,150.901,153.255,653474.5570092,0
+VB.US,D,20190731,000000,153.235,153.849,150.712,151.626,871965.80732335,0
+VB.US,D,20190801,000000,151.924,152.807,148.836,149.312,1120180.0860291,0
+VB.US,D,20190802,000000,148.717,148.905,146.741,147.793,448045.04277565,0
+VB.US,D,20190805,000000,145.252,145.688,141.955,143.405,829364.34425965,0
+VB.US,D,20190806,000000,144.586,145.301,143.365,145.122,430508.53659666,0
+VB.US,D,20190807,000000,143.762,145.818,142.729,145.48,522603.39425305,0
+VB.US,D,20190808,000000,146.304,148.528,146.234,148.498,536548.40140641,0
+VB.US,D,20190809,000000,148.011,148.011,146.294,146.711,267398.48325991,0
+VB.US,D,20190812,000000,146.056,146.264,144.328,144.716,305211.95238983,0
+VB.US,D,20190813,000000,144.398,147.615,144.04,146.314,576267.39946411,0
+VB.US,D,20190814,000000,144.06,144.08,141.855,142.153,636741.75700589,0
+VB.US,D,20190815,000000,142.669,142.759,141.23,142.045,433095.906478,0
+VB.US,D,20190816,000000,142.729,144.934,142.709,144.784,799354.27794818,0
+VB.US,D,20190819,000000,146.393,146.661,145.857,146.086,398855.80766299,0
+VB.US,D,20190820,000000,145.818,145.818,145.014,145.102,353695.17493464,0
+VB.US,D,20190821,000000,146.453,146.552,145.698,146.274,278846.76408558,0
+VB.US,D,20190822,000000,146.622,146.969,145.301,146.155,301739.29713453,0
+VB.US,D,20190823,000000,145.53,146.393,141.975,142.343,390106.69043482,0
+VB.US,D,20190826,000000,143.683,143.812,142.531,143.543,352133.08436012,0
+VB.US,D,20190827,000000,144.447,144.487,141.835,141.985,379234.49975011,0
+VB.US,D,20190828,000000,141.727,143.683,141.349,143.265,471949.76217368,0
+VB.US,D,20190829,000000,144.706,145.847,144.706,145.668,469860.9318374,0
+VB.US,D,20190830,000000,146.304,146.522,144.884,145.608,491791.6360671,0
+VB.US,D,20190903,000000,144.586,144.974,143.176,143.752,367943.33441742,0
+VB.US,D,20190904,000000,145.182,145.589,144.716,145.301,438575.81287129,0
+VB.US,D,20190905,000000,146.83,148.319,146.701,147.684,490455.1472261,0
+VB.US,D,20190906,000000,147.863,148.339,147.187,147.327,286741.81760827,0
+VB.US,D,20190909,000000,147.883,148.221,147.039,148.021,508384.44213756,0
+VB.US,D,20190910,000000,147.743,148.855,146.89,148.855,417315.87093859,0
+VB.US,D,20190911,000000,149.163,151.07,148.409,150.99,462694.04819568,0
+VB.US,D,20190912,000000,151.328,151.745,150.186,151.1,607989.62178893,0
+VB.US,D,20190913,000000,151.686,152.241,150.891,151,643331.54335605,0
+VB.US,D,20190916,000000,150.732,151.864,150.316,151.546,701656.64152579,0
+VB.US,D,20190917,000000,151.278,151.358,150.554,151.348,583591.39859883,0
+VB.US,D,20190918,000000,151.258,151.268,149.362,150.732,345346.90364372,0
+VB.US,D,20190919,000000,151.04,151.715,150.176,150.256,351301.17796776,0
+VB.US,D,20190920,000000,150.364,151.248,149.213,149.928,410866.07852127,0
+VB.US,D,20190923,000000,149.511,150.534,149.253,149.968,308521.44924855,0
+VB.US,D,20190924,000000,150.345,150.652,147.665,148.111,601047.33273013,0
+VB.US,D,20190925,000000,148.051,149.65,147.525,149.352,425517.09824248,0
+VB.US,D,20190926,000000,149.352,149.352,147.863,148.221,417366.22846839,0
+VB.US,D,20190927,000000,148.687,149.025,146.344,147.059,423602.50495933,0
+VB.US,D,20190930,000000,147.307,148.211,146.989,147.595,365878.67569545,0
+VB.US,D,20191001,000000,148.221,149.005,144.884,145.112,680336.27055732,0
+VB.US,D,20191002,000000,144.219,144.546,142.333,143.285,689780.32169679,0
+VB.US,D,20191003,000000,143.037,144.338,141.449,144.268,875173.58197187,0
+VB.US,D,20191004,000000,144.576,145.877,143.99,145.857,636702.47813265,0
+VB.US,D,20191007,000000,145.579,146.473,144.934,145.33,382756.5053846,0
+VB.US,D,20191008,000000,144.308,144.626,142.709,142.957,674489.76134706,0
+VB.US,D,20191009,000000,143.931,144.328,143.255,143.901,518913.194469,0
+VB.US,D,20191010,000000,143.951,145.112,143.901,144.437,542710.14875324,0
+VB.US,D,20191011,000000,146.224,148.121,146.175,146.929,416334.906258,0
+VB.US,D,20191014,000000,146.522,146.761,145.738,146.324,289360.40915808,0
+VB.US,D,20191015,000000,146.85,148.171,146.443,147.713,299767.2962674,0
+VB.US,D,20191016,000000,147.416,147.991,147.138,147.406,339484.28002392,0
+VB.US,D,20191017,000000,148.101,148.885,147.873,148.657,258311.97058206,0
+VB.US,D,20191018,000000,148.339,148.677,147.128,148.161,324082.93310863,0
+VB.US,D,20191021,000000,149.183,149.779,149.005,149.114,357923.193137,0
+VB.US,D,20191022,000000,149.352,149.729,148.766,148.945,525010.48417769,0
+VB.US,D,20191023,000000,148.945,149.312,148.409,149.064,221497.59484345,0
+VB.US,D,20191024,000000,149.67,149.67,148.587,149.283,281441.18402109,0
+VB.US,D,20191025,000000,149.094,150.414,148.836,149.918,389902.23886381,0
+VB.US,D,20191028,000000,150.712,151.576,150.692,151.05,600023.06057391,0
+VB.US,D,20191029,000000,150.692,151.775,150.404,151.348,471680.85296452,0
+VB.US,D,20191030,000000,151.388,151.536,150.266,151.1,487675.41158091,0
+VB.US,D,20191031,000000,151.02,151.02,149.273,150.037,355995.5068961,0
+VB.US,D,20191101,000000,150.95,152.4,150.642,152.301,370188.27309609,0
+VB.US,D,20191104,000000,153.473,153.701,152.797,153.274,714667.01292598,0
+VB.US,D,20191105,000000,153.731,154.416,153.303,153.463,394693.25424938,0
+VB.US,D,20191106,000000,153.323,153.363,152.351,152.767,668077.2335018,0
+VB.US,D,20191107,000000,153.751,154.307,152.589,152.897,492792.74375961,0
+VB.US,D,20191108,000000,152.718,153.591,152.45,153.591,294116.17427279,0
+VB.US,D,20191111,000000,152.738,153.621,152.489,153.483,290838.90623314,0
+VB.US,D,20191112,000000,153.581,154.297,153.264,153.443,771773.45887447,0
+VB.US,D,20191113,000000,152.748,153.443,152.251,153.035,323165.4189156,0
+VB.US,D,20191114,000000,152.937,153.681,152.887,153.313,333345.6971408,0
+VB.US,D,20191115,000000,154.257,154.505,153.731,154.445,326865.69020561,0
+VB.US,D,20191118,000000,154.327,154.327,153.701,154.147,383373.8887,0
+VB.US,D,20191119,000000,154.565,154.863,153.771,154.436,310874.153041,0
+VB.US,D,20191120,000000,153.929,154.823,152.897,153.949,371107.80159032,0
+VB.US,D,20191121,000000,154.177,154.197,152.996,153.215,249558.8247515,0
+VB.US,D,20191122,000000,153.641,153.771,152.827,153.571,240653.59918094,0
+VB.US,D,20191125,000000,154.267,156.124,154.187,155.984,432177.38513438,0
+VB.US,D,20191126,000000,156.134,156.779,155.836,156.5,741240.68140363,0
+VB.US,D,20191127,000000,157.008,157.544,156.759,157.544,1709654.2512596,0
+VB.US,D,20191129,000000,157.206,157.365,156.194,156.332,365388.19335517,0
+VB.US,D,20191202,000000,156.73,156.73,154.684,154.684,475092.07203346,0
+VB.US,D,20191203,000000,153.473,154.207,152.757,154.098,831825.82031648,0
+VB.US,D,20191204,000000,154.902,155.826,154.654,155.18,506326.83346976,0
+VB.US,D,20191205,000000,155.399,155.696,154.743,155.24,347889.95889883,0
+VB.US,D,20191206,000000,156.57,157.196,156.56,156.7,770725.01510394,0
+VB.US,D,20191209,000000,156.57,156.69,155.984,156.084,422390.90279224,0
+VB.US,D,20191210,000000,155.984,156.282,155.508,155.886,632801.78387401,0
+VB.US,D,20191211,000000,156.144,156.222,155.389,155.906,663596.42049983,0
+VB.US,D,20191212,000000,155.994,157.831,155.608,157.216,721849.00382665,0
+VB.US,D,20191213,000000,157.156,157.861,156.014,156.66,447251.40810594,0
+VB.US,D,20191216,000000,157.722,158.338,157.544,157.623,814792.88943553,0
+VB.US,D,20191217,000000,158.02,158.229,157.464,158.149,504017.43715294,0
+VB.US,D,20191218,000000,158.547,158.715,157.881,158.537,540602.18255564,0
+VB.US,D,20191219,000000,158.695,159.133,158.387,159.133,1560185.0455962,0
+VB.US,D,20191220,000000,159.569,160.125,159.321,159.797,535306.58472143,0
+VB.US,D,20191223,000000,160.105,160.165,159.381,159.917,683163.34228053,0
+VB.US,D,20191224,000000,160.016,160.075,159.708,160.045,367188.97862096,0
+VB.US,D,20191226,000000,160.254,160.532,159.867,160.333,379451.03712827,0
+VB.US,D,20191227,000000,160.681,160.681,159.381,159.827,718095.35355505,0
+VB.US,D,20191230,000000,160.016,160.065,158.735,159.351,591233.65732191,0
+VB.US,D,20191231,000000,159.073,160.095,158.815,159.718,632555.03197797,0
+VB.US,D,20200102,000000,160.552,160.621,158.635,159.996,807918.07946668,0
+VB.US,D,20200103,000000,158.278,159.738,158.249,159.42,1019198.1315129,0
+VB.US,D,20200106,000000,158.328,159.777,157.931,159.639,877402.40624101,0
+VB.US,D,20200107,000000,159.411,159.718,158.805,159.271,621195.38040476,0
+VB.US,D,20200108,000000,159.351,160.324,159.191,159.777,464629.79164134,0
+VB.US,D,20200109,000000,160.512,160.562,159.827,160.145,612405.97715275,0
+VB.US,D,20200110,000000,160.324,160.443,159.351,159.629,648385.4250472,0
+VB.US,D,20200113,000000,159.937,161.028,159.44,160.939,541281.0020574,0
+VB.US,D,20200114,000000,160.82,162.13,160.453,161.496,4007253.813145,0
+VB.US,D,20200115,000000,161.208,162.686,161.208,161.852,6151578.1472642,0
+VB.US,D,20200116,000000,162.905,163.849,162.826,163.749,637094.25971452,0
+VB.US,D,20200117,000000,164.235,164.415,163.134,163.362,923831.04156981,0
+VB.US,D,20200121,000000,162.548,163.074,162.25,162.508,562348.57822625,0
+VB.US,D,20200122,000000,162.965,163.561,162.16,162.398,469363.39944293,0
+VB.US,D,20200123,000000,162.27,162.776,160.731,162.528,540262.77280476,0
+VB.US,D,20200124,000000,162.875,162.875,159.688,160.631,599075.331863,0
+VB.US,D,20200127,000000,158.229,159.42,157.682,158.477,589684.65970513,0
+VB.US,D,20200128,000000,159.43,160.453,159.161,160.115,645179.66469987,0
+VB.US,D,20200129,000000,160.522,160.82,159.559,159.599,521738.25189101,0
+VB.US,D,20200130,000000,158.547,159.619,157.752,159.549,657640.1318746,0
+VB.US,D,20200131,000000,159.043,159.103,156.074,156.491,758270.59083279,0
+VB.US,D,20200203,000000,157.394,158.685,157.276,157.891,906188.78457823,0
+VB.US,D,20200204,000000,159.897,160.929,159.698,160.373,571605.29935485,0
+VB.US,D,20200205,000000,161.942,162.33,161.217,162.21,566815.29111988,0
+VB.US,D,20200206,000000,162.836,162.866,161.714,161.774,446374.17993675,0
+VB.US,D,20200207,000000,161.237,161.237,159.767,160.075,1095007.3640306,0
+VB.US,D,20200210,000000,160.016,161.098,159.797,161.098,465824.2722483,0
+VB.US,D,20200211,000000,161.872,163.004,161.624,162.22,583257.02460093,0
+VB.US,D,20200212,000000,163.134,163.431,162.508,163.352,799460.02876077,0
+VB.US,D,20200213,000000,162.696,163.997,162.478,163.759,375595.66464646,0
+VB.US,D,20200214,000000,163.888,164.037,163.024,163.679,327420.63018404,0
+VB.US,D,20200218,000000,163.302,163.749,162.34,163.203,595742.67054056,0
+VB.US,D,20200219,000000,163.799,164.464,163.551,163.918,428113.53247919,0
+VB.US,D,20200220,000000,163.59,164.733,162.34,164.395,403419.20701383,0
+VB.US,D,20200221,000000,163.779,163.779,161.972,162.408,492937.77344544,0
+VB.US,D,20200224,000000,157.921,158.606,156.74,157.593,670424.90154128,0
+VB.US,D,20200225,000000,158.377,158.835,151.993,152.321,1705678.0207063,0
+VB.US,D,20200226,000000,153.065,154.475,150.087,150.335,788538.48769686,0
+VB.US,D,20200227,000000,147.277,150.216,144.308,144.784,1422149.0134995,0
+VB.US,D,20200228,000000,140.505,143.732,139.274,143.147,2392485.2338434,0
+VB.US,D,20200302,000000,143.702,147.158,141.141,147.158,1114548.0998958,0
+VB.US,D,20200303,000000,147.396,149.68,142.263,143.732,923561.12521006,0
+VB.US,D,20200304,000000,146.175,148.359,144.716,148.289,656602.76676064,0
+VB.US,D,20200305,000000,145.122,145.648,141.637,143.246,1207453.713782,0
+VB.US,D,20200306,000000,139.165,141.597,137.109,140.376,1471128.7612882,0
+VB.US,D,20200309,000000,131.163,132.79,126.694,127.022,2287684.1642669,0
+VB.US,D,20200310,000000,131.738,131.986,125.265,131.917,2109086.1490635,0
+VB.US,D,20200311,000000,128.6,129.365,122.117,123.448,2140138.616242,0
+VB.US,D,20200312,000000,115.325,117.47,108.385,110.44,4855857.7552416,0
+VB.US,D,20200313,000000,116.824,119.019,108.951,118.681,3312394.4309921,0
+VB.US,D,20200316,000000,106.498,110.291,100.263,103.153,3243657.40996,0
+VB.US,D,20200317,000000,104.483,108.067,99.7067,107.501,3785505.437803,0
+VB.US,D,20200318,000000,100.938,103.549,93.0099,98.0995,3167399.995427,0
+VB.US,D,20200319,000000,96.7849,103.331,93.3158,101.048,3379365.9170292,0
+VB.US,D,20200320,000000,102.577,105.516,97.7748,98.1392,4736343.2226068,0
+VB.US,D,20200323,000000,97.5107,98.0191,92.4251,95.2717,3893760.0267736,0
+VB.US,D,20200324,000000,100.878,105.218,100.164,104.96,3481664.2173745,0
+VB.US,D,20200325,000000,105.922,112.188,103.549,108.285,3987717.1058822,0
+VB.US,D,20200326,000000,109.129,114.839,108.961,114.243,2598407.2447185,0
+VB.US,D,20200327,000000,110.808,113.617,108.861,110.778,2543434.9508831,0
+VB.US,D,20200330,000000,111.334,113.062,108.861,113.022,2211396.5352161,0
+VB.US,D,20200331,000000,112.704,113.667,109.924,111.712,2023548.8489383,0
+VB.US,D,20200401,000000,107.204,107.72,103.937,104.92,1932315.1050415,0
+VB.US,D,20200402,000000,104.533,108.305,103.212,105.654,2313600.1634052,0
+VB.US,D,20200403,000000,105.356,106.29,101.435,102.835,1977549.2597634,0
+VB.US,D,20200406,000000,106.926,111.622,106.926,111.244,2342440.9278747,0
+VB.US,D,20200407,000000,115.187,117.39,111.612,111.89,2551631.142434,0
+VB.US,D,20200408,000000,113.548,117.897,112.486,117.331,2068478.8441801,0
+VB.US,D,20200409,000000,120.111,123.378,119.704,121.7,2059796.1988913,0
+VB.US,D,20200413,000000,121.352,121.6,116.934,118.443,2086626.6907709,0
+VB.US,D,20200414,000000,121.253,122.702,119.694,121.104,1615704.2222053,0
+VB.US,D,20200415,000000,117.37,117.708,115.742,116.616,1265459.5452128,0
+VB.US,D,20200416,000000,117.092,117.877,114.243,116.219,1417247.2115483,0
+VB.US,D,20200417,000000,120.081,121.541,119.307,120.875,1589980.5888307,0
+VB.US,D,20200420,000000,118.91,121.392,118.066,119.118,1564297.24148,0
+VB.US,D,20200421,000000,116.457,117.718,114.919,115.921,1260819.6024166,0
+VB.US,D,20200422,000000,118.304,118.949,116.954,117.648,910277.81599833,0
+VB.US,D,20200423,000000,118.463,120.787,117.867,118.622,1125218.8604613,0
+VB.US,D,20200424,000000,119.525,121.203,118.374,120.538,1527646.024138,0
+VB.US,D,20200427,000000,121.7,125.889,121.541,125.095,1521784.4076688,0
+VB.US,D,20200428,000000,128.064,129.048,125.026,126.386,1123066.5796375,0
+VB.US,D,20200429,000000,130.229,132.999,129.126,131.837,1076022.5752945,0
+VB.US,D,20200430,000000,130.02,130.04,127.836,127.965,982433.10615347,0
+VB.US,D,20200501,000000,125.413,125.543,122.057,123.517,1521360.3972679,0
+VB.US,D,20200504,000000,122.196,124.043,120.767,123.954,1009792.352096,0
+VB.US,D,20200505,000000,125.919,127.588,124.738,125.036,1246792.0089144,0
+VB.US,D,20200506,000000,125.959,126.565,124.261,124.589,799122.63331109,0
+VB.US,D,20200507,000000,126.367,127.896,126.029,126.734,804556.21077695,0
+VB.US,D,20200508,000000,128.848,131.013,128.233,130.855,884159.37959012,0
+VB.US,D,20200511,000000,129.395,131.321,128.57,130.159,921215.47147178,0
+VB.US,D,20200512,000000,130.835,131.201,125.909,125.909,1234299.3129206,0
+VB.US,D,20200513,000000,125.175,125.185,119.953,121.59,1371147.9144645,0
+VB.US,D,20200514,000000,119.625,122.832,117.092,122.752,917218.09075593,0
+VB.US,D,20200515,000000,121.928,124.629,120.935,124.093,1134938.8708641,0
+VB.US,D,20200518,000000,128.868,131.639,128.868,130.973,1030309.0168888,0
+VB.US,D,20200519,000000,130.815,132.085,129.236,129.355,832845.05671972,0
+VB.US,D,20200520,000000,131.411,132.999,131.371,132.274,817271.4870525,0
+VB.US,D,20200521,000000,132.304,133.267,131.093,132.512,674357.82461898,0
+VB.US,D,20200522,000000,132.86,133.436,131.559,133.108,917145.57591301,0
+VB.US,D,20200526,000000,137.487,137.983,136.553,136.781,1066843.4047618,0
+VB.US,D,20200527,000000,139.324,140.168,135.332,140.048,1165352.8045646,0
+VB.US,D,20200528,000000,141.349,141.349,137.417,138.003,1837622.8059979,0
+VB.US,D,20200529,000000,137.159,138.351,135.869,137.755,739616.14749215,0
+VB.US,D,20200601,000000,138.361,140.644,137.765,139.632,1221219.4481292,0
+VB.US,D,20200602,000000,140.456,141.131,139.294,140.813,1001445.0879557,0
+VB.US,D,20200603,000000,142.65,145.014,142.531,144.467,1234258.0197462,0
+VB.US,D,20200604,000000,143.742,145.062,142.879,144.169,855551.26690839,0
+VB.US,D,20200605,000000,149.273,150.762,148.111,148.697,1231115.7098864,0
+VB.US,D,20200608,000000,150.504,151.745,150.018,151.695,1441439.9760169,0
+VB.US,D,20200609,000000,149.66,149.809,147.803,148.697,1304029.3844403,0
+VB.US,D,20200610,000000,148.557,148.717,144.716,145.36,1353607.3796832,0
+VB.US,D,20200611,000000,139.74,140.436,134.836,135.322,1247085.0897378,0
+VB.US,D,20200612,000000,139.77,140.922,134.389,138.182,607402.45299141,0
+VB.US,D,20200615,000000,134.35,141.419,133.654,140.823,673571.24000343,0
+VB.US,D,20200616,000000,145.936,146.016,140.942,143.633,828203.09962238,0
+VB.US,D,20200617,000000,143.97,144.258,141.677,141.975,819435.85368347,0
+VB.US,D,20200618,000000,140.833,143.077,140.316,141.845,613218.74768379,0
+VB.US,D,20200619,000000,143.822,144.179,140.068,141.24,925455.57548129,0
+VB.US,D,20200622,000000,141.002,142.243,139.334,141.955,605337.79426945,0
+VB.US,D,20200623,000000,143.792,143.97,142.213,142.431,731808.71607131,0
+VB.US,D,20200624,000000,140.912,141.28,136.027,137.735,724917.79169292,0
+VB.US,D,20200625,000000,137.001,139.612,136.017,139.572,737756.94749178,0
+VB.US,D,20200626,000000,138.867,139.472,136.305,136.475,844844.24892144,0
+VB.US,D,20200629,000000,137.646,139.93,136.127,139.522,999800.41103231,0
+VB.US,D,20200630,000000,139.234,141.885,139.214,141.329,799619.15855495,0
+VB.US,D,20200701,000000,141.737,142.729,140.346,140.873,746348.94922696,0
+VB.US,D,20200702,000000,143.335,144.07,141.26,141.498,607542.44692427,0
+VB.US,D,20200706,000000,144.229,144.516,142.353,142.849,579953.57064578,0
+VB.US,D,20200707,000000,141.945,142.759,140.198,140.436,564456.54442386,0
+VB.US,D,20200708,000000,140.634,141.985,139.512,141.567,795464.66234611,0
+VB.US,D,20200709,000000,141.737,142.055,137.815,139.692,735694.303071,0
+VB.US,D,20200710,000000,139.682,141.379,139.086,141.309,433027.42023747,0
+VB.US,D,20200713,000000,142.501,143.702,139.036,139.036,954305.40430607,0
+VB.US,D,20200714,000000,138.887,141.19,137.874,141.091,478036.9803764,0
+VB.US,D,20200715,000000,144.01,145.986,143.335,145.53,729019.91607076,0
+VB.US,D,20200716,000000,144.725,145.112,143.792,144.874,520835.84495692,0
+VB.US,D,20200717,000000,145.202,145.897,144.298,145.38,623155.29546473,0
+VB.US,D,20200720,000000,145.142,145.818,144.686,145.38,815662.06039995,0
+VB.US,D,20200721,000000,146.552,147.655,146.066,146.711,961379.63009296,0
+VB.US,D,20200722,000000,146.254,147.793,146.095,147.645,668775.18886489,0
+VB.US,D,20200723,000000,147.465,149.481,146.363,147.515,890023.01036051,0
+VB.US,D,20200724,000000,146.731,146.949,145.32,145.708,558349.18320921,0
+VB.US,D,20200727,000000,146.016,147.267,145.301,147.138,481924.58167728,0
+VB.US,D,20200728,000000,146.701,147.485,145.778,145.808,453613.57842139,0
+VB.US,D,20200729,000000,146.612,149.362,146.582,149.034,547506.19989179,0
+VB.US,D,20200730,000000,147.187,148.995,146.324,148.747,648439.81117939,0
+VB.US,D,20200731,000000,148.329,148.538,145.48,147.823,3116255.8810074,0
+VB.US,D,20200803,000000,148.737,150.156,147.883,149.848,1132381.7155006,0
+VB.US,D,20200804,000000,149.511,150.584,149.223,150.584,421404.90235868,0
+VB.US,D,20200805,000000,151.536,152.669,151.14,152.609,429799.50257703,0
+VB.US,D,20200806,000000,152.579,152.947,151.616,152.281,713632.66926381,0
+VB.US,D,20200807,000000,151.804,153.423,151.586,153.293,644030.50586974,0
+VB.US,D,20200810,000000,153.621,154.585,153.513,153.999,786544.32951661,0
+VB.US,D,20200811,000000,155.101,155.766,152.887,153.353,547872.80270876,0
+VB.US,D,20200812,000000,154.694,154.982,153.343,154.019,1008861.7449453,0
+VB.US,D,20200813,000000,153.651,154.912,153.591,153.949,484882.58297798,0
+VB.US,D,20200814,000000,153.413,154.445,153.095,153.781,601062.43998907,0
+VB.US,D,20200817,000000,154.157,154.654,153.82,154.555,591834.92622776,0
+VB.US,D,20200818,000000,154.445,154.565,152.738,153.413,660894.23545054,0
+VB.US,D,20200819,000000,153.711,154.108,152.678,152.947,435258.25880779,0
+VB.US,D,20200820,000000,151.566,152.986,151.398,152.241,361572.09974661,0
+VB.US,D,20200821,000000,151.755,152.271,151.04,151.686,681248.74899737,0
+VB.US,D,20200824,000000,152.659,153.423,151.973,153.413,578709.73965961,0
+VB.US,D,20200825,000000,153.939,154.207,152.361,153.591,398530.49802045,0
+VB.US,D,20200826,000000,153.671,153.939,153.085,153.303,577921.14074288,0
+VB.US,D,20200827,000000,153.811,154.694,153.085,154.039,631603.27466468,0
+VB.US,D,20200828,000000,154.694,155.121,154.019,155.121,1630735.9448518,0
+VB.US,D,20200831,000000,155.131,155.131,153.681,153.691,570598.14875876,0
+VB.US,D,20200901,000000,153.751,155.578,153.085,155.478,463438.33248619,0
+VB.US,D,20200902,000000,156.242,157.444,154.793,157.156,521155.11169588,0
+VB.US,D,20200903,000000,156.462,156.53,151.248,152.013,564639.84583234,0
+VB.US,D,20200904,000000,153.393,153.591,147.445,151.02,703516.84867676,0
+VB.US,D,20200908,000000,149.372,150.087,147.019,147.763,597344.03998834,0
+VB.US,D,20200909,000000,149.501,150.613,148.757,149.898,417891.96107954,0
+VB.US,D,20200910,000000,150.682,151.725,147.923,148.071,408064.18556297,0
+VB.US,D,20200911,000000,148.895,149.114,146.194,147.367,495318.67745457,0
+VB.US,D,20200914,000000,149.283,151.328,149.054,151.09,620302.03782604,0
+VB.US,D,20200915,000000,152.241,152.659,151.208,151.626,543213.72405129,0
+VB.US,D,20200916,000000,152.291,154.167,152.102,152.38,465290.48243238,0
+VB.US,D,20200917,000000,150.206,151.824,149.56,151.496,557955.38732615,0
+VB.US,D,20200918,000000,151.804,152.42,148.865,150.474,471688.91016929,0
+VB.US,D,20200921,000000,147.445,147.793,145.014,146.84,613648.80098831,0
+VB.US,D,20200922,000000,147.406,148.319,146.165,148.141,561729.18060967,0
+VB.US,D,20200923,000000,148.041,149.183,144.596,144.626,490379.61093139,0
+VB.US,D,20200924,000000,144.358,146.363,142.471,144.398,688811.44282336,0
+VB.US,D,20200925,000000,143.851,147.177,143.851,146.83,493281.2117987,0
+VB.US,D,20200928,000000,148.687,150.355,148.667,149.908,381136.00007551,0
+VB.US,D,20200929,000000,149.908,150.276,148.221,149.134,478474.08373509,0
+VB.US,D,20200930,000000,149.6,151.358,148.567,149.71,788212.17090372,0
+VB.US,D,20201001,000000,150.632,151.844,149.868,151.844,1088313.8411691,0
+VB.US,D,20201002,000000,149.064,153.175,148.985,152.609,662514.74075965,0
+VB.US,D,20201005,000000,153.979,156.174,153.889,156.044,751965.8281013,0
+VB.US,D,20201006,000000,156.998,159.331,155.339,155.677,778235.33709892,0
+VB.US,D,20201007,000000,157.335,159.103,157.295,158.695,818473.01771362,0
+VB.US,D,20201008,000000,159.986,160.621,159.351,160.621,761829.86103934,0
+VB.US,D,20201009,000000,161.822,162.062,160.661,161.376,1010207.2981417,0
+VB.US,D,20201012,000000,162.11,162.706,161.436,162.488,483344.66401775,0
+VB.US,D,20201013,000000,161.684,162.062,160.91,161.336,845273.29507537,0
+VB.US,D,20201014,000000,161.476,162.617,160.333,160.612,465523.13422007,0
+VB.US,D,20201015,000000,158.655,161.902,157.951,161.694,504103.04495361,0
+VB.US,D,20201016,000000,162.11,162.418,161.168,161.237,411644.60593204,0
+VB.US,D,20201019,000000,161.714,162.498,159.043,159.331,599015.90997783,0
+VB.US,D,20201020,000000,160.492,161.416,159.679,159.946,567049.95720877,0
+VB.US,D,20201021,000000,160.006,160.671,158.586,158.665,628775.19579088,0
+VB.US,D,20201022,000000,159.161,161.326,158.477,161.237,1455939.9231487,0
+VB.US,D,20201023,000000,162.002,162.32,160.522,162.24,675675.17759866,0
+VB.US,D,20201026,000000,160.373,161.038,156.898,158.695,573891.53120796,0
+VB.US,D,20201027,000000,158.755,159.161,157.077,157.186,499814.59771549,0
+VB.US,D,20201028,000000,154.197,154.863,152.559,152.559,848709.69290921,0
+VB.US,D,20201029,000000,152.509,155.002,151.556,154.187,1011166.1055091,0
+VB.US,D,20201030,000000,153.553,154.426,151.03,152.937,664534.07770479,0
+VB.US,D,20201102,000000,154.495,155.448,153.483,155.379,823090.80319665,0
+VB.US,D,20201103,000000,157.603,159.757,157.186,159.133,530584.05557641,0
+VB.US,D,20201104,000000,159.073,162.14,157.931,160.155,564425.32275537,0
+VB.US,D,20201105,000000,161.784,164.603,161.764,164.225,526842.49111196,0
+VB.US,D,20201106,000000,164.821,164.821,162.885,163.114,675226.9955834,0
+VB.US,D,20201109,000000,171.811,173.281,167.81,167.988,1428322.8466535,0
+VB.US,D,20201110,000000,168.535,169.925,166.906,169.597,1107314.7443147,0
+VB.US,D,20201111,000000,170.789,170.789,168.584,169.766,726449.66774956,0
+VB.US,D,20201112,000000,168.952,169.18,165.874,167.274,471727.18189194,0
+VB.US,D,20201113,000000,168.555,171.037,168.237,170.659,924251.02336837,0
+VB.US,D,20201116,000000,174.026,174.165,172.119,174.165,2676874.3476593,0
+VB.US,D,20201117,000000,173.112,175.187,171.454,174.8,1109847.7280639,0
+VB.US,D,20201118,000000,175.485,175.635,172.546,172.616,893724.28880112,0
+VB.US,D,20201119,000000,172.695,174.383,171.97,174.314,728895.02939685,0
+VB.US,D,20201120,000000,173.956,174.78,173.182,174.284,580798.56999589,0
+VB.US,D,20201123,000000,175.644,177.958,175.337,177.133,688009.75094888,0
+VB.US,D,20201124,000000,179.218,180.509,178.534,179.864,872047.38652163,0
+VB.US,D,20201125,000000,179.368,179.486,177.948,179.12,578756.06858703,0
+VB.US,D,20201127,000000,179.457,180.053,179.12,179.894,287995.72010039,0
+VB.US,D,20201130,000000,179.486,179.794,176.389,177.074,674628.74812932,0
+VB.US,D,20201201,000000,179.338,179.844,178.136,178.762,906961.26908543,0
+VB.US,D,20201202,000000,178.116,179.04,177.173,178.712,1145893.6478977,0
+VB.US,D,20201203,000000,179.01,181.244,178.632,180.182,904847.25998426,0
+VB.US,D,20201204,000000,180.986,183.568,180.718,183.558,900720.9639921,0
+VB.US,D,20201207,000000,183.369,183.666,182.495,183.081,1410272.6936705,0
+VB.US,D,20201208,000000,182.227,184.908,182.127,184.69,907037.81253074,0
+VB.US,D,20201209,000000,185.662,186.119,182.257,183.627,1424997.2353852,0
+VB.US,D,20201210,000000,182.317,185.345,181.919,185.176,667025.7682795,0
+VB.US,D,20201211,000000,184.412,185.772,182.733,184.59,1191639.4351223,0
+VB.US,D,20201214,000000,186.298,187.281,183.796,184.302,859590.94794928,0
+VB.US,D,20201215,000000,185.911,188.343,184.958,187.946,741565.99104616,0
+VB.US,D,20201216,000000,188.323,188.76,186.615,187.559,814499.80861207,0
+VB.US,D,20201217,000000,188.165,189.534,187.767,189.534,828643.22443285,0
+VB.US,D,20201218,000000,189.812,190.29,188.055,188.691,759220.33384489,0
+VB.US,D,20201221,000000,186.705,189.078,185.404,188.701,852033.28987628,0
+VB.US,D,20201222,000000,189.534,190.577,188.939,190.28,685688.26882491,0
+VB.US,D,20201223,000000,191.272,192.255,190.826,191.679,1178601.8706561,0
+VB.US,D,20201224,000000,192.146,192.811,190.716,191.55,730551.79212741,0
+VB.US,D,20201228,000000,193.357,193.556,190.587,190.587,873428.18998886,0
+VB.US,D,20201229,000000,191.252,191.669,187.4,188.522,711791.59797417,0
+VB.US,D,20201230,000000,189.148,191.213,189.028,190.478,687050.94358141,0
+VB.US,D,20201231,000000,190.2,190.875,188.611,190.349,706274.42700883,0
+VB.US,D,20210104,000000,191.372,191.58,185.404,187.281,1262896.3469457,0
+VB.US,D,20210105,000000,186.863,190.656,186.755,189.962,1016307.6093021,0
+VB.US,D,20210106,000000,191.233,197.667,191.074,196.098,1321344.3174883,0
+VB.US,D,20210107,000000,197.339,199.573,197.339,199.325,1132664.7248181,0
+VB.US,D,20210108,000000,200.099,200.934,196.842,199.245,1206454.6203907,0
+VB.US,D,20210111,000000,196.882,200.03,196.544,199.245,628696.63804438,0
+VB.US,D,20210112,000000,200.06,202.343,199.623,202.214,4086265.7845582,0
+VB.US,D,20210113,000000,202.323,202.8,200.556,201.002,859719.86322558,0
+VB.US,D,20210114,000000,202.254,204.527,202.125,203.535,952875.25045963,0
+VB.US,D,20210115,000000,202.026,202.77,198.858,200.804,1258039.8667715,0
+VB.US,D,20210119,000000,203.048,203.633,201.817,203.127,1005124.2090832,0
+VB.US,D,20210120,000000,204.071,205.272,203.326,204.359,1014848.2480884,0
+VB.US,D,20210121,000000,204.855,205.183,202.671,202.829,990760.22728188,0
+VB.US,D,20210122,000000,201.38,204.101,200.954,203.743,885998.43657857,0
+VB.US,D,20210125,000000,204.041,205.828,200.714,203.048,788945.37653767,0
+VB.US,D,20210126,000000,204.587,205.044,201.202,201.202,909944.44915102,0
+VB.US,D,20210127,000000,198.311,199.96,195.632,196.525,1341680.7023243,0
+VB.US,D,20210128,000000,198.302,199.96,196.862,197.775,676114.29525854,0
+VB.US,D,20210129,000000,198.063,198.659,193.367,194.191,1373594.2832624,0
+VB.US,D,20210201,000000,196.544,198.888,194.578,198.331,624941.98062219,0
+VB.US,D,20210202,000000,200.724,201.738,199.325,201.082,713103.91520087,0
+VB.US,D,20210203,000000,201.708,202.184,199.93,201.638,628709.73100213,0
+VB.US,D,20210204,000000,202.641,205.113,202.413,204.875,606939.16371721,0
+VB.US,D,20210205,000000,206.86,207.278,205.491,207.248,750102.59949855,0
+VB.US,D,20210208,000000,208.827,210.981,208.648,210.962,763689.06103971,0
+VB.US,D,20210209,000000,210.882,212.421,210.038,211.498,649976.72298901,0
+VB.US,D,20210210,000000,212.967,213.553,209.561,211.12,837547.44285282,0
+VB.US,D,20210211,000000,212.192,213.146,209.501,211.964,588469.02893566,0
+VB.US,D,20210212,000000,211.408,213.136,210.942,213.066,605703.38993582,0
+VB.US,D,20210216,000000,214.595,215.053,211.22,211.816,813500.71522076,0
+VB.US,D,20210217,000000,210.644,211.12,208.161,210.703,695277.34965021,0
+VB.US,D,20210218,000000,209.055,209.483,206.662,207.923,769322.05432359,0
+VB.US,D,20210219,000000,209.473,212.094,209.443,211.626,659689.68333763,0
+VB.US,D,20210222,000000,210.336,212.162,209.751,209.929,1218782.1436867,0
+VB.US,D,20210223,000000,207.437,210.058,202.899,209.165,819722.89160336,0
+VB.US,D,20210224,000000,209.969,213.891,209.223,213.305,550697.86013077,0
+VB.US,D,20210225,000000,213.344,213.702,205.461,206.344,865342.78500351,0
+VB.US,D,20210226,000000,207.407,208.897,203.048,206.166,1104594.4305547,0
+VB.US,D,20210301,000000,210.237,213.136,210.207,212.262,775114.17740167,0
+VB.US,D,20210302,000000,212.48,212.48,208.827,208.847,823431.22009813,0
+VB.US,D,20210303,000000,209.701,210.634,206.324,206.324,748824.52539213,0
+VB.US,D,20210304,000000,206.026,207.734,198.015,201.558,823484.59907972,0
+VB.US,D,20210305,000000,204.17,205.818,195.949,205.302,780732.06342661,0
+VB.US,D,20210308,000000,206.444,209.145,205.342,205.61,980455.06238277,0
+VB.US,D,20210309,000000,209.223,209.999,206.99,208.281,982008.08860193,0
+VB.US,D,20210310,000000,210.296,212.134,209.293,210.703,844085.86452259,0
+VB.US,D,20210311,000000,213.374,215.281,212.52,214.943,783338.56916927,0
+VB.US,D,20210312,000000,214.873,216.611,214.169,216.323,674061.72234373,0
+VB.US,D,20210315,000000,216.76,218.666,215.906,218.538,564960.1197219,0
+VB.US,D,20210316,000000,218.587,218.587,214.347,215.549,670043.19146536,0
+VB.US,D,20210317,000000,214.377,217.118,212.928,216.919,712008.13535233,0
+VB.US,D,20210318,000000,215.697,217.316,211.001,211.388,819272.6952869,0
+VB.US,D,20210319,000000,211.656,214.029,209.691,212.56,755597.61315078,0
+VB.US,D,20210322,000000,212.918,212.987,210.614,211.458,736293.55767567,0
+VB.US,D,20210323,000000,210.346,210.624,204.537,205.411,687588.76199972,0
+VB.US,D,20210324,000000,207.655,208.618,202.284,202.284,841395.76528045,0
+VB.US,D,20210325,000000,201.112,206.85,199.116,206.246,848209.13906296,0
+VB.US,D,20210326,000000,208.251,210.068,205.967,209.949,487136.58601201,0
+VB.US,D,20210329,000000,209.195,210.475,205.183,205.888,639752.13013758,0
+VB.US,D,20210330,000000,206.166,208.975,204.905,208.429,649606.09156966,0
+VB.US,D,20210331,000000,209.483,211.468,209.195,209.909,523177.47009282,0
+VB.US,D,20210401,000000,211.518,213.136,211.1,213.136,599961.62438755,0
+VB.US,D,20210405,000000,215.073,215.579,213.027,213.96,693962.01097172,0
+VB.US,D,20210406,000000,214.199,215.807,213.95,214.248,869982.72779966,0
+VB.US,D,20210407,000000,214.367,214.526,211.478,211.875,594845.29935945,0
+VB.US,D,20210408,000000,213.056,213.414,210.972,213.196,750300.00101539,0
+VB.US,D,20210409,000000,213.444,214.039,212.45,213.712,584330.64713636,0
+VB.US,D,20210412,000000,213.841,214.417,212.46,213.94,700226.48767935,0
+VB.US,D,20210413,000000,214.019,214.575,212.054,213.881,687848.60685351,0
+VB.US,D,20210414,000000,214.297,217.207,214.297,215.131,540539.73921868,0
+VB.US,D,20210415,000000,216.482,216.661,214.675,216.363,520764.3372646,0
+VB.US,D,20210416,000000,217.455,217.614,215.747,217.286,736208.9570256,0
+VB.US,D,20210419,000000,216.552,217.148,213.94,215.092,619741.05494402,0
+VB.US,D,20210420,000000,214.555,214.983,210.038,211.646,1243606.391579,0
+VB.US,D,20210421,000000,211.289,215.867,210.346,215.867,925225.94514539,0
+VB.US,D,20210422,000000,216.502,218.14,214.377,214.933,900243.57460955,0
+VB.US,D,20210423,000000,216.095,219.351,215.707,218.617,1222606.2945001,0
+VB.US,D,20210426,000000,220.136,221.159,219.699,220.841,641855.06058221,0
+VB.US,D,20210427,000000,221.397,221.764,220.027,220.999,459212.32858502,0
+VB.US,D,20210428,000000,221.039,221.774,220.235,221.287,761268.87815732,0
+VB.US,D,20210429,000000,223.006,223.372,219.103,221.029,772973.982385,0
+VB.US,D,20210430,000000,219.391,220.583,217.674,218.15,654619.68723695,0
+VB.US,D,20210503,000000,220.067,220.185,218.27,218.676,849631.23570463,0
+VB.US,D,20210504,000000,217.604,218.031,214.735,216.948,1080190.164461,0
+VB.US,D,20210505,000000,218.15,218.15,216.025,216.552,592808.84085417,0
+VB.US,D,20210506,000000,216.889,216.889,213.603,216.78,879429.80039092,0
+VB.US,D,20210507,000000,216.978,219.421,216.333,219.203,929591.9429794,0
+VB.US,D,20210510,000000,219.222,219.52,215.519,215.559,568785.27768582,0
+VB.US,D,20210511,000000,211.617,215.141,210.942,214.169,588003.72536027,0
+VB.US,D,20210512,000000,212.828,213.94,207.308,207.645,643265.07141672,0
+VB.US,D,20210513,000000,208.489,212.084,207.576,210.604,964120.0868649,0
+VB.US,D,20210514,000000,212.55,215.549,211.904,215.419,834743.53559333,0
+VB.US,D,20210517,000000,214.297,215.341,212.709,215.111,444685.18838713,0
+VB.US,D,20210518,000000,215.549,216.631,213.483,213.483,601549.90087758,0
+VB.US,D,20210519,000000,210.624,212.054,208.717,212.054,546907.95243771,0
+VB.US,D,20210520,000000,212.412,213.891,211.289,213.344,399452.04081587,0
+VB.US,D,20210521,000000,214.973,215.837,213.364,213.613,366509.15196861,0
+VB.US,D,20210524,000000,214.863,216.075,213.911,215.181,507941.29587528,0
+VB.US,D,20210525,000000,216.065,217.138,213.523,213.672,344679.16279852,0
+VB.US,D,20210526,000000,214.258,216.631,214.258,216.363,372976.06594605,0
+VB.US,D,20210527,000000,217.714,218.716,216.978,218.289,533166.38970476,0
+VB.US,D,20210528,000000,219.302,219.342,217.762,218.24,314027.54155734,0
+VB.US,D,20210601,000000,219.967,220.453,218.607,220.175,819078.31522186,0
+VB.US,D,20210602,000000,220.613,220.751,219.143,220.385,595368.01051882,0
+VB.US,D,20210603,000000,219.242,219.501,216.81,218.686,1030931.4359572,0
+VB.US,D,20210604,000000,219.679,220.155,218.518,219.739,565145.43543158,0
+VB.US,D,20210607,000000,219.947,221.367,219.848,221.199,603002.21203713,0
+VB.US,D,20210608,000000,221.794,223.948,220.911,223.602,701345.43199161,0
+VB.US,D,20210609,000000,224.187,224.187,221.864,222.122,439993.88091058,0
+VB.US,D,20210610,000000,222.688,223.352,220.801,221.476,314028.54870794,0
+VB.US,D,20210611,000000,222.39,223.334,221.804,223.334,337850.68175707,0
+VB.US,D,20210614,000000,223.75,224.405,221.536,222.32,620782.44866037,0
+VB.US,D,20210615,000000,222.4,222.479,220.097,221.496,372316.38230562,0
+VB.US,D,20210616,000000,221.169,221.883,219.083,220.841,387408.53398791,0
+VB.US,D,20210617,000000,220.375,221.129,216.055,218.05,469281.82024465,0
+VB.US,D,20210618,000000,216.115,216.78,213.881,214.069,593101.92167764,0
+VB.US,D,20210621,000000,215.519,219.183,214.883,218.686,425543.28415798,0
+VB.US,D,20210622,000000,218.676,219.887,217.148,219.332,486788.11190576,0
+VB.US,D,20210623,000000,219.699,220.881,219.699,219.779,923150.20776686,0
+VB.US,D,20210624,000000,221.139,222.201,220.493,222.171,457726.78145579,0
+VB.US,D,20210625,000000,222.688,224.098,222.161,223.472,872540.89031371,0
+VB.US,D,20210628,000000,224.256,224.256,220.673,221.844,549343.24257904,0
+VB.US,D,20210629,000000,222.996,223.204,220.94,221.526,403679.05186762,0
+VB.US,D,20210630,000000,221.059,221.983,220.563,221.437,1058267.5174361,0
+VB.US,D,20210701,000000,222.708,223.522,221.834,222.996,890068.33213734,0
+VB.US,D,20210702,000000,223.68,223.68,221.516,222.042,761839.9325453,0
+VB.US,D,20210706,000000,222.231,222.35,218.04,219.619,618778.21897416,0
+VB.US,D,20210707,000000,219.779,220.791,216.86,218.577,665789.9944981,0
+VB.US,D,20210708,000000,214.973,218.23,213.354,216.264,932016.15446418,0
+VB.US,D,20210709,000000,218.329,220.901,217.962,220.811,315874.65575056,0
+VB.US,D,20210712,000000,220.503,221.287,219.242,221.189,531157.12426558,0
+VB.US,D,20210713,000000,220.375,220.375,217.396,217.554,847882.82226982,0
+VB.US,D,20210714,000000,218.756,219.441,214.863,215.092,598278.67574149,0
+VB.US,D,20210715,000000,214.218,215.171,211.974,214.029,554275.25904806,0
+VB.US,D,20210716,000000,215.599,216.125,211.279,211.636,443804.93876615,0
+VB.US,D,20210719,000000,208.33,210.117,205.958,208.291,1201807.6275404,0
+VB.US,D,20210720,000000,208.618,214.893,208.271,214.119,545216.94658689,0
+VB.US,D,20210721,000000,215.221,217.455,215.221,217.266,624581.42070879,0
+VB.US,D,20210722,000000,216.74,216.74,214.039,215.073,532513.7561185,0
+VB.US,D,20210723,000000,216.055,216.552,214.437,216.422,344321.6243369,0
+VB.US,D,20210726,000000,216.542,218.14,216.035,216.869,325479.8509854,0
+VB.US,D,20210727,000000,216.025,216.244,213.374,215.271,442626.57256873,0
+VB.US,D,20210728,000000,216.075,218.547,214.447,217.207,399758.21459708,0
+VB.US,D,20210729,000000,218.736,220.523,218.06,218.984,342791.76258146,0
+VB.US,D,20210730,000000,218.04,220.423,217.752,218.17,373058.65229492,0
+VB.US,D,20210802,000000,219.361,221.277,217.098,217.286,1102355.5347796,0
+VB.US,D,20210803,000000,218.021,218.528,215.141,218.528,416439.64991999,0
+VB.US,D,20210804,000000,217.207,218.786,216.353,216.412,499425.8375854,0
+VB.US,D,20210805,000000,216.869,219.302,216.869,219.123,274789.96148456,0
+VB.US,D,20210806,000000,220.245,221.069,218.915,219.769,359559.81285564,0
+VB.US,D,20210809,000000,219.232,219.699,217.782,218.825,298238.44166255,0
+VB.US,D,20210810,000000,219.193,220.155,218.338,219.322,345123.31621139,0
+VB.US,D,20210811,000000,219.629,220.821,218.16,220.821,366171.75651891,0
+VB.US,D,20210812,000000,220.801,220.831,219.302,220.345,419338.22933552,0
+VB.US,D,20210813,000000,220.433,220.921,219.083,219.511,335769.90862557,0
+VB.US,D,20210816,000000,218.23,218.686,216.492,218.04,350124.82607153,0
+VB.US,D,20210817,000000,216.254,216.532,213.036,215.261,476757.89911938,0
+VB.US,D,20210818,000000,215.033,216.283,213.344,213.483,412279.11080757,0
+VB.US,D,20210819,000000,211.309,213.076,210.078,211.438,526251.29371206,0
+VB.US,D,20210820,000000,211.2,214.407,210.723,214.238,487267.5155895,0
+VB.US,D,20210823,000000,215.727,217.396,215.727,217.138,365597.68067914,0
+VB.US,D,20210824,000000,218.021,219.6,217.752,219.391,330533.73267654,0
+VB.US,D,20210825,000000,219.639,221.506,218.934,220.623,386547.42022826,0
+VB.US,D,20210826,000000,220.513,220.821,218.23,218.587,279230.48846269,0
+VB.US,D,20210827,000000,219.044,223.83,219.044,223.452,390083.5259711,0
+VB.US,D,20210830,000000,224.058,224.088,222.152,222.916,1297269.3896395,0
+VB.US,D,20210831,000000,222.718,223.204,221.744,222.459,386684.39270933,0
+VB.US,D,20210901,000000,223.402,224.475,221.725,223.78,495721.53769301,0
+VB.US,D,20210902,000000,224.485,226.043,224.197,225.507,362526.8785117,0
+VB.US,D,20210903,000000,225.16,225.577,224.207,224.872,421636.54699577,0
+VB.US,D,20210907,000000,224.832,225.18,222.846,222.976,373781.78642292,0
+VB.US,D,20210908,000000,222.548,222.708,220.077,221.397,348382.45554031,0
+VB.US,D,20210909,000000,221.049,222.996,220.682,220.95,320890.26571905,0
+VB.US,D,20210910,000000,222.152,222.191,218.796,218.944,357430.69649551,0
+VB.US,D,20210913,000000,220.395,220.98,218.09,219.877,331876.26442112,0
+VB.US,D,20210914,000000,220.741,221.009,217.098,217.782,340245.68587456,0
+VB.US,D,20210915,000000,217.832,220.325,217.346,220.215,502731.30584175,0
+VB.US,D,20210916,000000,219.997,221.059,218.696,220.165,310422.94957396,0
+VB.US,D,20210917,000000,220.205,221.069,218.438,219.282,303497.78207529,0
+VB.US,D,20210920,000000,214.973,216.244,212.58,215.341,770972.77415058,0
+VB.US,D,20210921,000000,216.948,217.177,214.01,215.231,681489.45798983,0
+VB.US,D,20210922,000000,216.69,219.779,216.69,218.388,336153.63300268,0
+VB.US,D,20210923,000000,219.351,222.678,219.083,221.774,420019.06313847,0
+VB.US,D,20210924,000000,220.701,222.052,219.818,221.109,354730.52574742,0
+VB.US,D,20210927,000000,221.635,224.207,221.407,222.986,366889.85489392,0
+VB.US,D,20210928,000000,221.973,222.45,218.468,218.815,619888.09893105,0
+VB.US,D,20210929,000000,219.838,220.345,218.25,218.636,425137.40246776,0
+VB.US,D,20210930,000000,219.52,219.6,215.509,215.509,515702.39836869,0
+VB.US,D,20211001,000000,216.81,220.126,214.695,218.865,444461.60095479,0
+VB.US,D,20211004,000000,218.716,219.56,216.154,217.138,918478.03615164,0
+VB.US,D,20211005,000000,217.802,219.709,216.81,217.734,385209.92423666,0
+VB.US,D,20211006,000000,215.727,217.446,214.079,217.396,456579.63692686,0
+VB.US,D,20211007,000000,219.074,221.883,218.974,220.335,584299.42546787,0
+VB.US,D,20211008,000000,220.791,221.248,218.934,219.044,281323.34740135,0
+VB.US,D,20211011,000000,219.193,220.901,217.822,217.932,220638.49538499,0
+VB.US,D,20211012,000000,218.518,219.937,218.358,218.984,267867.81543769,0
+VB.US,D,20211013,000000,219.52,220.087,217.594,220.017,277318.91663132,0
+VB.US,D,20211014,000000,222.152,223.77,221.893,223.69,500885.19879913,0
+VB.US,D,20211015,000000,225.477,225.875,223.362,223.372,317547.53289064,0
+VB.US,D,20211018,000000,222.728,224.226,221.923,223.72,427240.33291238,0
+VB.US,D,20211019,000000,224.753,225.428,223.611,224.584,442656.78708661,0
+VB.US,D,20211020,000000,224.783,226.669,224.276,226.203,448764.14830126,0
+VB.US,D,20211021,000000,226.213,227.265,225.428,226.838,370304.09541464,0
+VB.US,D,20211022,000000,226.927,228.109,225.687,226.848,256600.82171931,0
+VB.US,D,20211025,000000,227.612,229.102,226.858,228.476,316594.76842675,0
+VB.US,D,20211026,000000,229.24,229.41,226.769,226.848,337277.61306791,0
+VB.US,D,20211027,000000,226.521,226.521,222.738,222.816,411767.47830477,0
+VB.US,D,20211028,000000,223.67,226.589,223.67,226.589,380977.87743193,0
+VB.US,D,20211029,000000,226.361,227.334,225.408,226.173,533271.13336675,0
+VB.US,D,20211101,000000,227.086,231.217,227.086,231.107,635423.39687562,0
+VB.US,D,20211102,000000,231.415,231.594,229.777,231.028,485861.53335736,0
+VB.US,D,20211103,000000,231.147,234.732,230.819,234.056,872240.75943608,0
+VB.US,D,20211104,000000,234.582,235.506,232.547,233.024,731950.72430536,0
+VB.US,D,20211105,000000,235.278,236.767,234.036,235.347,525212.9214475,0
+VB.US,D,20211108,000000,236.975,237.571,235.486,235.903,537070.10541518,0
+VB.US,D,20211109,000000,235.903,236.549,234.146,235.278,440713.99358677,0
+VB.US,D,20211110,000000,234.444,235.387,231.058,232.16,551788.60422633,0
+VB.US,D,20211111,000000,232.964,234.196,232.477,233.62,299299.97839082,0
+VB.US,D,20211112,000000,234.294,234.562,233.411,234.274,322228.76886124,0
+VB.US,D,20211115,000000,235.377,235.377,233.391,234.046,447551.53898358,0
+VB.US,D,20211116,000000,233.838,235.03,233.014,234.414,376863.66724693,0
+VB.US,D,20211117,000000,233.848,234.216,230.979,231.872,2264136.9833305,0
+VB.US,D,20211118,000000,232.815,233.202,229.41,230.869,442840.0884951,0
+VB.US,D,20211119,000000,229.618,230.432,228.734,228.734,486872.71255583,0
+VB.US,D,20211122,000000,230.313,231.326,228.178,228.426,403207.70538866,0
+VB.US,D,20211123,000000,228.426,229.628,225.765,227.95,420100.64233675,0
+VB.US,D,20211124,000000,226.56,228.694,225.706,228.258,356830.43474025,0
+VB.US,D,20211126,000000,222.846,223.562,219.014,221.258,548574.78667423,0
+VB.US,D,20211129,000000,224.544,224.912,220.106,221.595,978776.14233909,0
+VB.US,D,20211130,000000,220.067,220.94,215.161,216.472,904412.17092675,0
+VB.US,D,20211201,000000,220.473,221.725,212.004,212.014,752648.67620545,0
+VB.US,D,20211202,000000,212.898,218.279,212.53,217.574,918003.66822088,0
+VB.US,D,20211203,000000,218.766,218.766,212.392,214,826406.34295896,0
+VB.US,D,20211206,000000,215.916,219.719,213.583,218.011,607875.81377157,0
+VB.US,D,20211207,000000,220.94,224.584,220.911,222.806,1102213.5265456,0
+VB.US,D,20211208,000000,223.592,224.783,221.824,224.217,435886.72077975,0
+VB.US,D,20211209,000000,223.274,223.8,220.057,220.145,1058769.078433,0
+VB.US,D,20211210,000000,221.645,222.211,218.289,219.689,494737.55156064,0
+VB.US,D,20211213,000000,219.52,220.275,216.264,217.455,833379.85368623,0
+VB.US,D,20211214,000000,216.204,218.428,214.993,215.727,773992.21163763,0
+VB.US,D,20211215,000000,215.906,218.776,213.056,218.418,714056.67966476,0
+VB.US,D,20211216,000000,220.225,220.563,214.307,215.171,1144795.8537479,0
+VB.US,D,20211217,000000,214.795,217.604,212.382,215.857,913767.59281375,0
+VB.US,D,20211220,000000,212.858,213.325,209.423,212.282,1913389.7381905,0
+VB.US,D,20211221,000000,214.417,218.528,214.417,218.488,703628.64239292,0
+VB.US,D,20211222,000000,218.378,220.385,218.1,220.225,581718.09849011,0
+VB.US,D,20211223,000000,221.019,222.548,220.682,221.923,501009.07832244,0
+VB.US,D,20211227,000000,222.39,224.425,220.94,224.425,692426.10631269,0
+VB.US,D,20211228,000000,224.396,225.895,223.204,223.83,624772.77932205,0
+VB.US,D,20211229,000000,223.879,224.495,222.598,224.276,513240.92231186,0
+VB.US,D,20211230,000000,224.803,226.213,223.978,224.167,568757.07746913,0
+VB.US,D,20211231,000000,223.998,225.408,223.69,223.82,484857.40421307,0
+VB.US,D,20220103,000000,224.673,226.521,223.611,225.259,634529.0471463,0
+VB.US,D,20220104,000000,226.471,227.374,224.604,225.765,722384.80794376,0
+VB.US,D,20220105,000000,226.043,226.868,219.421,219.421,571771.4792032,0
+VB.US,D,20220106,000000,220.126,222.3,218.002,220.483,674549.18323223,0
+VB.US,D,20220107,000000,220.543,222.072,218.319,218.796,690807.6153048,0
+VB.US,D,20220110,000000,217.872,218.021,213.911,217.962,671561.97456426,0
+VB.US,D,20220111,000000,218.518,220.643,216.343,220.513,491077.56629448,0
+VB.US,D,20220112,000000,221.705,222.678,218.577,219.749,633192.55830529,0
+VB.US,D,20220113,000000,220.623,221.834,217.426,218.002,971685.80214267,0
+VB.US,D,20220114,000000,216.571,217.812,214.189,217.634,556683.35612329,0
+VB.US,D,20220118,000000,215.837,216.085,211.826,212.202,1070615.1837441,0
+VB.US,D,20220119,000000,213.325,214.139,209.185,209.223,795306.53970252,0
+VB.US,D,20220120,000000,210.385,213.513,205.58,205.898,920452.05131995,0
+VB.US,D,20220121,000000,204.696,207.158,201.777,201.777,3189999.4476526,0
+VB.US,D,20220124,000000,199.195,206.226,195.442,205.818,2095122.0060489,0
+VB.US,D,20220125,000000,203.019,205.372,198.779,202.581,1179888.0019672,0
+VB.US,D,20220126,000000,205.788,207.367,198.391,200.268,835724.50027392,0
+VB.US,D,20220127,000000,202.284,204.389,196.008,197.001,772512.70741199,0
+VB.US,D,20220128,000000,197.2,200.854,194.023,200.784,1172137.9781303,0
+VB.US,D,20220131,000000,200.198,206.324,199.772,206.196,1018069.1156947,0
+VB.US,D,20220201,000000,207.05,208.946,204.151,208.717,1049102.4470118,0
+VB.US,D,20220202,000000,209.115,209.393,205.997,207.903,838712.71609249,0
+VB.US,D,20220203,000000,205.868,207.298,203.733,204.061,959739.98892253,0
+VB.US,D,20220204,000000,203.793,206.464,201.846,204.885,557503.1767085,0
+VB.US,D,20220207,000000,205.163,207.02,204.419,205.302,837621.97199693,0
+VB.US,D,20220208,000000,205.282,208.847,205.133,208.559,668358.22851811,0
+VB.US,D,20220209,000000,210.435,212.689,210.435,212.689,1125383.0260085,0
+VB.US,D,20220210,000000,209.711,214.823,208.439,209.711,677839.54422963,0
+VB.US,D,20220211,000000,209.969,211.944,205.59,207.129,590587.06663922,0
+VB.US,D,20220214,000000,207.04,208.847,204.706,206.056,677782.13664566,0
+VB.US,D,20220215,000000,207.913,211.11,207.486,210.872,489650.43389983,0
+VB.US,D,20220216,000000,209.959,212.084,209.333,211.339,487409.52382354,0
+VB.US,D,20220217,000000,209.501,210.009,205.888,206.236,414219.89000623,0
+VB.US,D,20220218,000000,205.798,207.913,204.061,204.677,608413.63218988,0
+VB.US,D,20220222,000000,203.833,205.63,200.685,201.837,1394285.1851083,0
+VB.US,D,20220223,000000,203.247,204.219,197.905,198.053,1172913.4840894,0
+VB.US,D,20220224,000000,193.189,202.701,192.683,202.224,2234488.484083,0
+VB.US,D,20220225,000000,202.442,207.566,201.718,207.566,799933.38954093,0
+VB.US,D,20220228,000000,205.262,209.115,205.262,207.973,866505.03679139,0
+VB.US,D,20220301,000000,207.466,208.529,202.681,204.141,583414.14009391,0
+VB.US,D,20220302,000000,205.411,209.839,205.362,208.936,678993.73881275,0
+VB.US,D,20220303,000000,209.551,210.167,205.372,206.89,946111.22705635,0
+VB.US,D,20220304,000000,204.925,205.471,201.529,203.375,1134044.5211347,0
+VB.US,D,20220307,000000,203.217,203.525,196.763,196.803,1432157.0689728,0
+VB.US,D,20220308,000000,197.011,202.204,196.148,197.488,1230412.7187703,0
+VB.US,D,20220309,000000,201.182,204.071,200.407,203.097,1015731.5191611,0
+VB.US,D,20220310,000000,200.566,203.227,199.98,202.979,893508.75857356,0
+VB.US,D,20220311,000000,204.17,204.835,199.881,200,695911.85452574,0
+VB.US,D,20220314,000000,200.427,201.162,196.177,197.081,819935.40037913,0
+VB.US,D,20220315,000000,197.557,200.348,197.309,200.278,1082826.8847216,0
+VB.US,D,20220316,000000,201.916,206.246,200.874,206.246,1015249.0940256,0
+VB.US,D,20220317,000000,205.143,209.343,205.034,209.253,714850.31433447,0
+VB.US,D,20220318,000000,208.489,211.716,207.973,211.418,1205607.6067394,0
+VB.US,D,20220321,000000,211.528,212.738,209.055,210.624,1149856.7854932,0
+VB.US,D,20220322,000000,211.269,213.722,211.269,212.49,1598307.7099591,0
+VB.US,D,20220323,000000,211.458,211.934,208.946,209.045,2123935.5774522,0
+VB.US,D,20220324,000000,209.929,211.289,208.732,211.289,966129.35230409,0
+VB.US,D,20220325,000000,211.368,212.014,209.922,211.974,626760.89459872,0
+VB.US,D,20220328,000000,211.736,212.064,209.195,212.064,1097047.8511382,0
+VB.US,D,20220329,000000,213.712,217.792,213.712,217.475,1198375.2583089,0
+VB.US,D,20220330,000000,216.899,217.048,212.913,214.01,507292.69089141,0
+VB.US,D,20220331,000000,213.712,214.951,211.011,211.011,659088.41443177,0
+VB.US,D,20220401,000000,212.034,213.434,210.793,212.808,653173.41898098,0
+VB.US,D,20220404,000000,213.245,213.563,211.786,213.146,1413915.5573766,0
+VB.US,D,20220405,000000,213.096,214.238,208.459,208.946,1084095.8944727,0
+VB.US,D,20220406,000000,207.129,207.543,204.765,206.265,1208052.9683867,0
+VB.US,D,20220407,000000,206.206,207.085,202.899,205.838,715732.57825664,0
+VB.US,D,20220408,000000,205.749,207.235,204.339,205.064,404403.19314621,0
+VB.US,D,20220411,000000,204.17,206.524,203.721,204.081,1118539.4377081,0
+VB.US,D,20220412,000000,205.958,208.412,203.575,204.249,776058.8846608,0
+VB.US,D,20220413,000000,204.687,208.186,204.687,207.963,402450.3281404,0
+VB.US,D,20220414,000000,208.132,209.353,206.156,206.256,355530.2033207,0
+VB.US,D,20220418,000000,205.699,206.291,204.121,205.103,523543.06575919,0
+VB.US,D,20220419,000000,205.272,210.009,205.272,209.621,578671.46793696,0
+VB.US,D,20220420,000000,210.733,211.924,209.788,210.574,531797.67204468,0
+VB.US,D,20220421,000000,212.46,212.848,205.461,206.086,582388.86078711,0
+VB.US,D,20220422,000000,205.372,205.486,200.566,200.704,772593.27945967,0
+VB.US,D,20220425,000000,199.047,202.181,196.922,202.006,997389.29250529,0
+VB.US,D,20220426,000000,200.724,200.874,195.8,195.9,893447.32238719,0
+VB.US,D,20220427,000000,196.505,198.187,194.578,195.66,1752000.9052225,0
+VB.US,D,20220428,000000,197.567,200.323,193.764,199.474,1171426.9298096,0
+VB.US,D,20220429,000000,198.511,200.897,193.484,193.665,997603.81558226,0
+VB.US,D,20220502,000000,193.794,196.098,190.806,195.264,1069662.4192802,0
+VB.US,D,20220503,000000,195.264,198.058,194.758,197.051,832868.22118342,0
+VB.US,D,20220504,000000,197.587,202.621,194.618,202.274,869359.30158069,0
+VB.US,D,20220505,000000,200.338,200.338,192.463,194.618,1021471.2704082,0
+VB.US,D,20220506,000000,193.745,194.052,189.118,191.63,1021732.1224126,0
+VB.US,D,20220509,000000,188.711,189.463,182.644,183.478,1924481.4877052,0
+VB.US,D,20220510,000000,185.891,186.794,179.01,182.684,1506949.0793885,0
+VB.US,D,20220511,000000,182.713,186.199,178.464,178.782,4799953.8471048,0
+VB.US,D,20220512,000000,178.076,182.415,176.925,180.887,1112818.8223223,0
+VB.US,D,20220513,000000,183.081,187.972,183.081,186.745,841720.0677724,0
+VB.US,D,20220516,000000,186.059,187.579,184.63,185.672,822866.20861373,0
+VB.US,D,20220517,000000,188.909,191.243,187.271,191.084,781088.59473763,0
+VB.US,D,20220518,000000,188.919,189.541,183.369,184.212,1050903.2322775,0
+VB.US,D,20220519,000000,182.704,186.79,182.465,184.51,1156902.8110635,0
+VB.US,D,20220520,000000,186.447,187.161,179.633,184.084,1113801.8013041,0
+VB.US,D,20220523,000000,185.98,186.993,183.326,186.179,1093912.5913326,0
+VB.US,D,20220524,000000,184.55,184.968,180.271,183.448,961056.33475162,0
+VB.US,D,20220525,000000,182.694,187.921,182.694,186.983,795828.2437113,0
+VB.US,D,20220526,000000,187.976,192.215,187.976,191.272,952148.08772927,0
+VB.US,D,20220527,000000,192.385,196.068,192.075,196.008,734909.73275665,0
+VB.US,D,20220531,000000,195.502,195.66,192.663,193.586,884907.69248301,0
+VB.US,D,20220601,000000,194.588,195.304,189.736,192.275,624882.55873702,0
+VB.US,D,20220602,000000,192.463,196.872,192.255,196.803,714306.45301259,0
+VB.US,D,20220603,000000,195.344,195.79,193.834,194.837,526919.03455727,0
+VB.US,D,20220606,000000,196.962,197.279,194.957,195.83,703689.07142868,0
+VB.US,D,20220607,000000,194.132,198.273,193.794,198.243,1431715.9370117,0
+VB.US,D,20220608,000000,197.2,197.76,194.445,195.095,502736.34159473,0
+VB.US,D,20220609,000000,194.201,194.45,190.686,190.736,676716.571315,0
+VB.US,D,20220610,000000,187.599,188.42,184.7,185.246,1015863.4558892,0
+VB.US,D,20220613,000000,180.221,180.932,175.445,176.229,1497991.4819869,0
+VB.US,D,20220614,000000,177.213,177.679,173.896,175.575,1388604.8557464,0
+VB.US,D,20220615,000000,177.392,180.289,174.942,177.938,636901.89395067,0
+VB.US,D,20220616,000000,173.857,174.193,168.416,169.488,1907891.7030865,0
+VB.US,D,20220617,000000,170.351,172.974,169.17,171.136,1411209.3437249,0
+VB.US,D,20220621,000000,174.155,175.753,172.854,173.827,1274679.0017693,0
+VB.US,D,20220622,000000,171.345,174.81,170.659,173.43,964247.9949906,0
+VB.US,D,20220623,000000,174.057,175.87,172.51,175.541,1146121.9175416,0
+VB.US,D,20220624,000000,177.245,181.628,176.876,181.628,1054199.0923641,0
+VB.US,D,20220627,000000,182.345,183.115,180.233,181.907,1027574.5066203,0
+VB.US,D,20220628,000000,183.162,184.617,178.908,179.018,656210.46852159,0
+VB.US,D,20220629,000000,178.978,179.098,175.79,177.225,858321.43788809,0
+VB.US,D,20220630,000000,174.654,177.603,172.861,175.451,877786.24342038,0
+VB.US,D,20220701,000000,175.103,178.211,173.907,177.932,796748.13107252,0
+VB.US,D,20220705,000000,174.963,178.629,172.745,178.57,896051.56243189,0
+VB.US,D,20220706,000000,178.41,179.845,175.521,177.354,619010.32630664,0
+VB.US,D,20220707,000000,178.669,181.784,178.669,181.499,752413.30250631,0
+VB.US,D,20220708,000000,180.871,182.43,179.327,180.851,672842.67910689,0
+VB.US,D,20220711,000000,179.546,180.263,177.776,178.012,1783360.4239466,0
+VB.US,D,20220712,000000,177.374,179.43,176.378,177.434,4536828.4069921,0
+VB.US,D,20220713,000000,174.963,177.982,174.385,177.065,952240.73058847,0
+VB.US,D,20220714,000000,174.575,175.431,172.506,175.073,835678.74589152,0
+VB.US,D,20220715,000000,177.274,178.56,174.95,178.5,762333.40734726,0
+VB.US,D,20220718,000000,180.502,181.648,177.822,178.301,823018.39150936,0
+VB.US,D,20220719,000000,180.383,184.338,180.283,184.268,501256.88512419,0
+VB.US,D,20220720,000000,184.079,187.287,183.871,186.968,631137.68709671,0
+VB.US,D,20220721,000000,185.942,188.183,184.856,188.183,787342.95224426,0
+VB.US,D,20220722,000000,188.393,189.055,184.572,185.842,490663.26107366,0
+VB.US,D,20220725,000000,186.54,187.068,184.746,186.679,1206096.243581,0
+VB.US,D,20220726,000000,185.972,186.159,184.614,185.095,502397.15013474,0
+VB.US,D,20220727,000000,186.41,189.718,185.852,189.01,482620.17698072,0
+VB.US,D,20220728,000000,189.847,192.181,187.72,192.119,598699.35580612,0
+VB.US,D,20220729,000000,192.438,194.55,191.631,194.061,449658.88964215,0
+VB.US,D,20220801,000000,192.766,194.769,191.401,193.942,643710.71484514,0
+VB.US,D,20220802,000000,193.035,194.923,192.183,192.886,666791.04376478,0
+VB.US,D,20220803,000000,194.131,195.885,193.484,195.277,495242.38869527,0
+VB.US,D,20220804,000000,195.506,195.506,194.121,194.54,569393.74203132,0
+VB.US,D,20220805,000000,192.587,195.977,192.119,195.914,370162.54406912,0
+VB.US,D,20220808,000000,197.299,199.71,197.16,197.558,515938.8008895,0
+VB.US,D,20220809,000000,197.18,197.18,194.367,195.127,437977.19581043,0
+VB.US,D,20220810,000000,198.475,200.637,198.444,200.437,439386.46700305,0
+VB.US,D,20220811,000000,202.46,204.273,200.936,201.205,613568.97364623,0
+VB.US,D,20220812,000000,202.211,204.741,201.539,204.721,719495.1766074,0
+VB.US,D,20220815,000000,203.187,205.249,202.722,205.05,473915.61873113,0
+VB.US,D,20220816,000000,204.492,206.764,203.927,205.847,386994.50178215,0
+VB.US,D,20220817,000000,203.267,204.134,201.285,202.649,483352.91770053,0
+VB.US,D,20220818,000000,202.669,204.168,201.772,203.894,443533.98022806,0
+VB.US,D,20220819,000000,202.101,202.425,199.292,199.909,473118.63772903,0
+VB.US,D,20220822,000000,197.349,197.444,195.287,195.765,474481.73621876,0
+VB.US,D,20220823,000000,196.253,197.929,195.436,195.825,659062.13480239,0
+VB.US,D,20220824,000000,195.914,198.007,195.277,197.23,683086.99662249,0
+VB.US,D,20220825,000000,198.415,200.447,197.777,200.428,602940.21819133,0
+VB.US,D,20220826,000000,200.667,200.667,194.081,194.091,660948.18934009,0
+VB.US,D,20220829,000000,192.617,194.378,191.78,192.746,444284.78852727,0
+VB.US,D,20220830,000000,193.543,193.543,189.289,190.166,458737.84828694,0
+VB.US,D,20220831,000000,190.724,191.391,188.712,189,473663.67637404,0
+VB.US,D,20220901,000000,187.665,187.665,184.701,187.247,956795.76810422,0
+VB.US,D,20220902,000000,189.479,190.104,185.329,186.151,711620.72325546,0
+VB.US,D,20220906,000000,186.938,187.122,183.81,184.816,652627.06527539,0
+VB.US,D,20220907,000000,184.507,189.419,184.507,189.09,660285.71142903,0
+VB.US,D,20220908,000000,187.616,191.102,186.893,191.043,608605.40808532,0
+VB.US,D,20220909,000000,192.707,194.958,192.318,194.619,412747.82869748,0
+VB.US,D,20220912,000000,195.944,197.409,195.446,196.851,459067.07973365,0
+VB.US,D,20220913,000000,192.089,192.866,188.552,189.21,500040.33477842,0
+VB.US,D,20220914,000000,189.588,189.91,187.376,189.449,416100.36842922,0
+VB.US,D,20220915,000000,188.532,191.431,187.446,188.283,595570.65330797,0
+VB.US,D,20220916,000000,186.051,186.151,183.561,185.274,577484.00258157,0
+VB.US,D,20220919,000000,183.312,187.302,183.312,187.177,490912.19216751,0
+VB.US,D,20220920,000000,185.663,185.723,182.868,184.069,492140.78756621,0
+VB.US,D,20220921,000000,185.145,187.177,181.319,181.319,549358.80399375,0
+VB.US,D,20220922,000000,181.359,181.568,176.618,177.125,1107772.4765264,0
+VB.US,D,20220923,000000,174.88,174.9571,170.81,173.27,1979160,0
+VB.US,D,20220926,000000,172.53,175,169.9296,170.45,1053107,0
+VB.US,D,20220927,000000,172.6,173.99,169.38,170.87,1541615,0
+VB.US,D,20220928,000000,172.24,176.83,171.24,175.83,1298032,0
+VB.US,D,20220929,000000,173.72,173.9955,170.0675,172.02,1415480,0
+VB.US,D,20220930,000000,171.65,174.96,170.76,170.91,1057840,0
+VB.US,D,20221003,000000,172.94,176.7367,171.1811,175.75,858793,0
+VB.US,D,20221004,000000,178.85,182.97,178.85,182.91,770914,0
+VB.US,D,20221005,000000,180.47,182.79,178.52,181.89,1040479,0
+VB.US,D,20221006,000000,180.83,183.31,179.84,180.58,442855,0
+VB.US,D,20221007,000000,178.56,179.1499,174.8,175.7,510699,0
+VB.US,D,20221010,000000,176.21,176.57,173.36,174.58,645564,0
+VB.US,D,20221011,000000,173.71,176.8,171.6901,174.5,1022936,0
+VB.US,D,20221012,000000,174.55,174.85,172.36,173.59,674165,0
+VB.US,D,20221013,000000,170.29,178.22,168.65,177.3,846970,0
+VB.US,D,20221014,000000,178.7,179.7972,172.59,172.82,499432,0
+VB.US,D,20221017,000000,175.97,178.42,175.97,177.64,720088,0
+VB.US,D,20221018,000000,181.17,182.99,178.7478,180.37,537293,0
+VB.US,D,20221019,000000,178.74,179.48,175.33,176.92,602866,0
+VB.US,D,20221020,000000,177.16,179.1411,174.0873,174.63,592800,0
+VB.US,D,20221021,000000,174.96,178.45,173.43,178.12,692711,0
+VB.US,D,20221024,000000,178.77,179.439,176.8601,179.04,639933,0
+VB.US,D,20221025,000000,179.51,184.11,179.19,183.82,552687,0
+VB.US,D,20221026,000000,184.12,187.315,183.82,184.27,431184,0
+VB.US,D,20221027,000000,185.69,187.194,184.21,184.58,818413,0
+VB.US,D,20221028,000000,184.94,188.13,183.755,187.94,687470,0
+VB.US,D,20221031,000000,187.14,188.94,186.4401,187.84,726751,0
+VB.US,D,20221101,000000,190.02,190.21,187.64,188.48,611477,0
+VB.US,D,20221102,000000,187.66,189.55,182.41,182.49,800905,0
+VB.US,D,20221103,000000,180.18,183.13,178.792,181.68,838691,0
+VB.US,D,20221104,000000,184.2,185.36,180.68,183.72,793190,0
+VB.US,D,20221107,000000,184.79,185.63,183,185.15,907251,0
+VB.US,D,20221108,000000,185.81,187.8,183.36,185.53,834184,0
+VB.US,D,20221109,000000,183.76,184.84,180.68,181.07,624440,0
+VB.US,D,20221110,000000,188.14,192.48,187.85,192.27,2322246,0
+VB.US,D,20221111,000000,193.06,195.6979,192.846,194.3,575007,0
+VB.US,D,20221114,000000,193.27,194.9,191.91,191.95,494111,0
+VB.US,D,20221115,000000,195.1,196.5,193.5,194.97,1567871,0
+VB.US,D,20221116,000000,193.68,193.885,191.1,191.52,876277,0
+VB.US,D,20221117,000000,188.65,190.0723,187.7527,189.87,630497,0
+VB.US,D,20221118,000000,192.38,192.38,189.44,191,405757,0
+VB.US,D,20221121,000000,190.17,190.71,189.115,190.29,518388,0
+VB.US,D,20221122,000000,191.54,193.08,190.57,192.94,666475,0
+VB.US,D,20221123,000000,193.07,194.28,192.219,193.49,423549,0
+VB.US,D,20221125,000000,193.45,194.73,193.36,194.58,384304,0
+VB.US,D,20221128,000000,192.69,193.65,189.995,190.47,535038,0
+VB.US,D,20221129,000000,190.79,192.34,190.79,191.2,453180,0
+VB.US,D,20221130,000000,191.74,196.18,189.5521,196.09,789916,0
+VB.US,D,20221201,000000,196.75,198.12,195.14,196.17,723626,0
+VB.US,D,20221202,000000,193.79,197.43,193.46,196.57,568326,0
+VB.US,D,20221205,000000,195.51,195.51,190.76,191.4,540756,0
+VB.US,D,20221206,000000,191.23,191.5763,187.29,188.63,622397,0
+VB.US,D,20221207,000000,188.36,189.97,187.59,188.12,619807,0
+VB.US,D,20221208,000000,189.24,191.15,188.515,189.44,627394,0
+VB.US,D,20221209,000000,188.58,189.73,187.58,187.66,612888,0
+VB.US,D,20221212,000000,188.27,190.3021,187.32,190.15,677342,0
+VB.US,D,20221213,000000,195.79,196.3767,190.25,191.62,605731,0
+VB.US,D,20221214,000000,191.42,193.13,189.2993,190.71,501214,0
+VB.US,D,20221215,000000,188.21,188.97,185.695,186.24,704840,0
+VB.US,D,20221216,000000,184.66,185.6201,182.73,184.36,1407197,0
+VB.US,D,20221219,000000,184.59,184.89,181.26,181.96,791705,0
+VB.US,D,20221220,000000,181.82,183.7,181.1,182.8,834328,0
+VB.US,D,20221221,000000,184.44,186.5282,184.245,185.95,728789,0
+VB.US,D,20221222,000000,183.52,183.52,179.53,182.66,1200996,0
+VB.US,D,20221223,000000,182.72,183.67,181.31,183.64,697043,0
+VB.US,D,20221227,000000,183.63,184.0972,182.18,183.04,746256,0
+VB.US,D,20221228,000000,183.42,183.8,179.94,179.99,1045618,0
+VB.US,D,20221229,000000,181.18,184.57,180.93,184.02,1084377,0
+VB.US,D,20221230,000000,182.22,183.73,181.8074,183.54,896603,0
+VB.US,D,20230103,000000,185,186.2064,181.109,182.5,561329,0
+VB.US,D,20230104,000000,183.56,186.23,183.56,185.28,887218,0
+VB.US,D,20230105,000000,184.14,184.365,182.0701,183.28,415166,0
+VB.US,D,20230106,000000,185,187.8596,183.6401,187.42,397159,0
+VB.US,D,20230109,000000,188.85,190.2064,187.748,188,678603,0
+VB.US,D,20230110,000000,187.69,190.23,187.12,190.17,380165,0
+VB.US,D,20230111,000000,191,192.98,190.7,192.91,533207,0
+VB.US,D,20230112,000000,193.69,195.43,191.93,195.28,627619,0
+VB.US,D,20230113,000000,193.89,196.43,193.54,196.18,478927,0
+VB.US,D,20230117,000000,195.78,197.07,195.425,196.03,556944,0
+VB.US,D,20230118,000000,197.1,198.224,193.29,193.32,2643330,0
+VB.US,D,20230119,000000,191.95,192.56,190.13,191.19,726508,0
+VB.US,D,20230120,000000,192.26,194.73,190.913,194.71,508430,0
+VB.US,D,20230123,000000,195.1,197.99,194.51,197.46,424072,0
+VB.US,D,20230124,000000,196.37,197.6,195.65,196.62,624135,0
+VB.US,D,20230125,000000,195.09,197.06,193.64,196.99,410390,0
+VB.US,D,20230126,000000,198.41,199.245,196.312,198.74,594660,0
+VB.US,D,20230127,000000,198.27,200.68,197.78,199.91,514414,0
+VB.US,D,20230130,000000,198.34,200.07,197.2194,197.28,433638,0
+VB.US,D,20230131,000000,197.84,202.18,197.84,202.18,733801,0
+VB.US,D,20230201,000000,201.77,206.95,200.84,205.42,644141,0
+VB.US,D,20230202,000000,207,210,206.75,208.76,874496,0
+VB.US,D,20230203,000000,206.16,209.02,206.115,206.86,805440,0
+VB.US,D,20230206,000000,205.56,206,203.53,204.06,684064,0
+VB.US,D,20230207,000000,203.59,206.3,201.93,205.8,468768,0
+VB.US,D,20230208,000000,204.7,205.55,202.8001,203.24,355177,0
+VB.US,D,20230209,000000,204.77,205.4799,199.97,200.55,403091,0
+VB.US,D,20230210,000000,199.68,200.8,198.9612,200.6,375850,0
+VB.US,D,20230213,000000,200.71,203.14,200,202.97,558998,0
+VB.US,D,20230214,000000,201.71,204.48,200.75,203.15,393373,0
+VB.US,D,20230215,000000,202.06,205.18,201.71,205.13,509422,0
+VB.US,D,20230216,000000,202.61,205.3099,201.76,202.96,373038,0
+VB.US,D,20230217,000000,202.55,202.985,200.97,202.74,351961,0
+VB.US,D,20230221,000000,200.44,200.93,197.13,197.3,472998,0
+VB.US,D,20230222,000000,197.88,199.22,197.19,198,538632,0
+VB.US,D,20230223,000000,199.26,200.21,196.38,198.78,426187,0
+VB.US,D,20230224,000000,196.47,197.51,195.2352,197.13,360799,0
+VB.US,D,20230227,000000,198.77,199.81,197.1001,197.43,563603,0
+VB.US,D,20230228,000000,197.56,199.215,197.44,197.52,447182,0
+VB.US,D,20230301,000000,197.28,198.69,196.845,197.88,708288,0
+VB.US,D,20230302,000000,196.69,199.15,195.7496,198.88,538840,0
+VB.US,D,20230303,000000,199.59,201.992,198.88,201.68,408767,0
+VB.US,D,20230306,000000,201.6,202.03,198.5501,199.13,317033,0
+VB.US,D,20230307,000000,199.02,199.5699,196.352,196.72,507659,0
+VB.US,D,20230308,000000,197.02,197.55,195.37,196.73,371630,0
+VB.US,D,20230309,000000,196.87,197.43,191.4,191.51,642424,0
+VB.US,D,20230310,000000,190.97,190.97,184.1186,185.81,1065473,0
+VB.US,D,20230313,000000,181.95,185.5833,180.06,182.35,807149,0
+VB.US,D,20230314,000000,187.16,188.03,183.55,185.48,539768,0
+VB.US,D,20230315,000000,181.73,182.35,178.85,181.92,817914,0
+VB.US,D,20230316,000000,180.59,185.33,179.17,184.46,841816,0
+VB.US,D,20230317,000000,183.06,183.06,179.44,180.17,946726,0
+VB.US,D,20230320,000000,181.66,184.1,181.1291,182.63,519402,0
+VB.US,D,20230321,000000,185.66,186.76,185.21,186.06,394891,0
+VB.US,D,20230322,000000,186.1,186.5232,181,181,391440,0
+VB.US,D,20230323,000000,181.76,183.88,178.14,179.51,716317,0
+VB.US,D,20230324,000000,178.22,181.17,176.7615,180.94,654370,0
+VB.US,D,20230327,000000,183.27,183.93,181.56,182.89,501629,0
+VB.US,D,20230328,000000,182.77,183.97,182.1701,183.15,592676,0
+VB.US,D,20230329,000000,184.95,185.64,183.9495,185.6,750853,0
+VB.US,D,20230330,000000,187.12,187.77,185.3591,185.86,671891,0
+VB.US,D,20230331,000000,187.11,189.64,187.04,189.56,475796,0
+VB.US,D,20230403,000000,189.77,190.5,187.75,189.47,486424,0
+VB.US,D,20230404,000000,190.1,190.1,185.25,186.32,494477,0
+VB.US,D,20230405,000000,185.42,185.8,183.53,184.74,504700,0
+VB.US,D,20230406,000000,184.52,185.3099,183.555,184.8,551310,0
+VB.US,D,20230410,000000,184.06,186.92,183.8,186.87,409967,0
+VB.US,D,20230411,000000,187.71,189.33,187.31,188.47,898984,0
+VB.US,D,20230412,000000,190.08,190.29,187,187.21,419456,0
+VB.US,D,20230413,000000,187.83,189.4365,187.145,189.06,570506,0
+VB.US,D,20230414,000000,189.05,190.1753,186.609,187.84,372852,0
+VB.US,D,20230417,000000,188.2,189.53,187.8201,189.51,489024,0
+VB.US,D,20230418,000000,190.3,190.5056,188.38,189.28,395391,0
+VB.US,D,20230419,000000,188.42,189.97,187.91,189.61,979222,0
+VB.US,D,20230420,000000,188.26,189.6212,187.9041,188.64,560384,0
+VB.US,D,20230421,000000,188.76,189.0004,187.24,188.76,447586,0
+VB.US,D,20230424,000000,188.53,189.4135,187.52,188.47,417537,0
+VB.US,D,20230425,000000,187.17,187.2859,184.28,184.36,432235,0
+VB.US,D,20230426,000000,184.16,184.78,182.39,182.77,518217,0
+VB.US,D,20230427,000000,183.41,185.665,182.55,185.49,502157,0
+VB.US,D,20230428,000000,185.03,187.66,185,187.31,413779,0
+VB.US,D,20230501,000000,187.01,188.9647,186.94,187.39,533868,0
+VB.US,D,20230502,000000,186.43,186.43,181.92,184,681458,0
+VB.US,D,20230503,000000,184.35,187.29,183.81,183.93,907841,0
+VB.US,D,20230504,000000,182.99,183.3579,180.17,181.26,589632,0
+VB.US,D,20230505,000000,183.82,185.89,183.75,185.4,564544,0
+VB.US,D,20230508,000000,186.27,186.5,184.355,185.11,387951,0
+VB.US,D,20230509,000000,184.04,185.3399,183.4113,184.63,407702,0
+VB.US,D,20230510,000000,186.89,186.89,183.2301,185.04,349505,0
+VB.US,D,20230511,000000,184.19,184.75,182.95,183.92,524309,0
+VB.US,D,20230512,000000,184.65,185.17,182.45,183.75,923354,0
+VB.US,D,20230515,000000,184.09,186.49,183.9,185.87,812801,0
+VB.US,D,20230516,000000,184.76,184.85,182.99,182.99,774320,0
+VB.US,D,20230517,000000,183.89,186.72,183.145,186.41,609550,0
+VB.US,D,20230518,000000,185.9,188.35,185.46,188.14,771378,0
+VB.US,D,20230519,000000,189.09,189.23,185.93,186.64,1183723,0
+VB.US,D,20230522,000000,187.05,188.99,186.4501,188.27,470008,0
+VB.US,D,20230523,000000,187.63,189.57,186.64,186.71,552200,0
+VB.US,D,20230524,000000,185.66,185.86,183.7501,184.58,425826,0
+VB.US,D,20230525,000000,184.73,185.2,182.3841,183.92,535108,0
+VB.US,D,20230526,000000,184.18,186.11,184.01,185.82,444247,0
+VB.US,D,20230530,000000,186.68,187.28,184.87,185.7,507426,0
+VB.US,D,20230531,000000,184.81,185.7999,182.3201,183.62,482335,0
+VB.US,D,20230601,000000,183.86,185.98,182.7416,185.42,486066,0
+VB.US,D,20230602,000000,187.54,191.35,187.23,191.21,605040,0
+VB.US,D,20230605,000000,190.34,190.34,188.1701,189.42,454451,0
+VB.US,D,20230606,000000,189,193.72,189,193.19,591499,0
+VB.US,D,20230607,000000,194,196.415,194,195.95,757265,0
+VB.US,D,20230608,000000,195.45,195.8,193.69,195.34,588662,0
+VB.US,D,20230609,000000,195.38,195.65,193.5801,194.21,480803,0
+VB.US,D,20230612,000000,194.39,195.759,193.465,195.28,380391,0
+VB.US,D,20230613,000000,196.29,198.35,195.87,197.75,639497,0
+VB.US,D,20230614,000000,198.24,199.14,194.88,196.32,741362,0
+VB.US,D,20230615,000000,195.42,198.3099,195.42,198.2,832802,0
+VB.US,D,20230616,000000,198.98,199.26,196.3315,197.14,414989,0
+VB.US,D,20230620,000000,196.23,196.44,194.7312,195.86,465339,0
+VB.US,D,20230621,000000,195.12,196.23,194.4,195.33,580998,0
+VB.US,D,20230622,000000,194.87,194.87,193,193.98,654184,0
+VB.US,D,20230623,000000,191.3,192.229,190.44,190.61,419796,0
+VB.US,D,20230626,000000,190.95,193,190.9,191.67,458826,0
+VB.US,D,20230627,000000,192.01,195.3498,191.56,194.96,558354,0
+VB.US,D,20230628,000000,194.75,195.61,193.62,195.49,589065,0
+VB.US,D,20230629,000000,195.99,197.8183,195.56,197.76,512331,0
+VB.US,D,20230630,000000,199.09,199.66,198.2706,198.89,685233,0
+VB.US,D,20230703,000000,198.63,200.11,198.63,199.66,272681,0
+VB.US,D,20230705,000000,198.73,198.73,197.135,197.7,489304,0
+VB.US,D,20230706,000000,195.53,195.9,193.1032,195.19,459621,0
+VB.US,D,20230707,000000,195.46,198.738,195.2,197.07,434710,0
+VB.US,D,20230710,000000,196.63,200.02,196.63,199.98,376665,0
+VB.US,D,20230711,000000,200.73,202.65,200.34,202.4,409813,0
+VB.US,D,20230712,000000,205.01,205.32,203.7312,204.05,558066,0
+VB.US,D,20230713,000000,204.93,205.69,204.05,205.45,508026,0
+VB.US,D,20230714,000000,205.41,205.41,202.37,203.34,480358,0
+VB.US,D,20230717,000000,203,205.29,202.57,204.76,399822,0
+VB.US,D,20230718,000000,205.09,207.0734,204.76,206.69,557058,0
+VB.US,D,20230719,000000,207.62,208.15,206.63,207.47,564144,0
+VB.US,D,20230720,000000,207.65,207.65,205.305,206.11,736366,0
+VB.US,D,20230721,000000,207.18,207.18,205.3392,205.62,288848,0
+VB.US,D,20230724,000000,205.74,207.17,205.0986,205.77,418007,0
+VB.US,D,20230725,000000,205.55,207.04,205.32,206,360398,0
+VB.US,D,20230726,000000,205.89,207.75,205.39,207.2,285745,0
+VB.US,D,20230727,000000,208.61,208.6458,204.03,204.62,371204,0
+VB.US,D,20230728,000000,206.53,207.3495,206.1479,207.08,433972,0
+VB.US,D,20230731,000000,207.97,208.87,207.6889,208.75,339440,0
+VB.US,D,20230801,000000,207.36,208.14,206.435,207.94,506717,0
+VB.US,D,20230802,000000,206.02,206.2,204.19,205.07,665787,0
+VB.US,D,20230803,000000,204.37,205.25,203.01,204.44,406977,0
+VB.US,D,20230804,000000,205.04,206.417,203.91,204.17,461365,0
+VB.US,D,20230807,000000,204.69,205.27,203.62,205.09,473993,0
+VB.US,D,20230808,000000,202.69,203.74,201.165,203.57,712939,0
+VB.US,D,20230809,000000,203.78,203.86,201.7,202.29,627443,0
+VB.US,D,20230810,000000,203.11,204.72,200.94,201.78,1123120,0
+VB.US,D,20230811,000000,201.02,202.605,200.76,201.92,776443,0
+VB.US,D,20230814,000000,201.3,202.07,200.0729,202.07,815913,0
+VB.US,D,20230815,000000,200.96,200.96,199.22,199.37,444828,0
+VB.US,D,20230816,000000,199.17,200.1222,197.23,197.26,500930,0
+VB.US,D,20230817,000000,197.9,198.09,194.64,194.64,633812,0
+VB.US,D,20230818,000000,193.29,196,193.019,195.58,517171,0
+VB.US,D,20230821,000000,195.67,196.31,194.07,195.49,458018,0
+VB.US,D,20230822,000000,195.99,196.6,194.32,194.76,470476,0
+VB.US,D,20230823,000000,195,197.05,194.35,197.03,463447,0
+VB.US,D,20230824,000000,196.53,197.6889,194.55,194.63,661188,0
+VB.US,D,20230825,000000,195.39,196.45,193.29,195.47,558644,0
+VB.US,D,20230828,000000,196.48,198.09,196.465,197.15,494637,0
+VB.US,D,20230829,000000,197.05,200.11,196.2,200.11,497413,0
+VB.US,D,20230830,000000,199.85,201.5841,199.46,201.05,394889,0
+VB.US,D,20230831,000000,201.38,202.22,200.98,201.03,572018,0
+VB.US,D,20230901,000000,202.55,203.6859,202.29,202.99,390690,0
+VB.US,D,20230905,000000,201.88,202.29,198.9,198.9,477228,0
+VB.US,D,20230906,000000,199.03,200.19,197.287,198.28,359570,0
+VB.US,D,20230907,000000,197.08,197.3999,195.7991,196.7,844696,0
+VB.US,D,20230908,000000,196.91,197.1446,195.89,196.26,350074,0
+VB.US,D,20230911,000000,197.44,197.9871,196.3501,196.59,299013,0
+VB.US,D,20230912,000000,196.03,197.63,196.03,196.55,399368,0
+VB.US,D,20230913,000000,196.82,196.82,194.4301,195.09,359775,0
+VB.US,D,20230914,000000,196.85,197.87,196.31,197.45,658316,0
+VB.US,D,20230915,000000,196.78,196.84,194.9,195.73,614040,0
+VB.US,D,20230918,000000,195.61,195.89,194.62,195.14,372374,0
+VB.US,D,20230919,000000,195.15,195.7,193.5812,194.38,729101,0
+VB.US,D,20230920,000000,195.33,196.17,192.94,192.97,645086,0
+VB.US,D,20230921,000000,191.19,191.19,188.57,188.57,1424102,0
+VB.US,D,20230922,000000,189.44,189.9305,188.07,188.1,607891,0
+VB.US,D,20230925,000000,187.18,189.362,187.16,189.03,547836,0
+VB.US,D,20230926,000000,188,188.96,186.19,186.24,799959,0
+VB.US,D,20230927,000000,187.57,188.585,186.18,187.66,861567,0
+VB.US,D,20230928,000000,187.92,190.535,187.5,189.56,601199,0
+VB.US,D,20230929,000000,191.33,191.57,188.69,189.07,540572,0
+VB.US,D,20231002,000000,188.58,189.1,185.66,186.56,717532,0
+VB.US,D,20231003,000000,185.37,186,182.385,183.16,773365,0
+VB.US,D,20231004,000000,183.54,184.25,181.5546,183.99,734851,0
+VB.US,D,20231005,000000,183.76,184.42,182.5887,183.83,631453,0
+VB.US,D,20231006,000000,182.82,186.55,182.019,185.51,469539,0
+VB.US,D,20231009,000000,184.41,187.37,184.19,186.81,488555,0
+VB.US,D,20231010,000000,187.64,190.102,187.505,188.96,675425,0
+VB.US,D,20231011,000000,189.32,190.32,187.9423,189.36,407077,0
+VB.US,D,20231012,000000,189.71,189.71,184.418,185.61,527331,0
+VB.US,D,20231013,000000,186.11,186.2858,183.49,184.18,388520,0
+VB.US,D,20231016,000000,185.59,187.56,185.15,187.23,467172,0
+VB.US,D,20231017,000000,186.43,190.8431,186.39,189.5,497970,0
+VB.US,D,20231018,000000,188.1,188.1,185.055,185.34,809284,0
+VB.US,D,20231019,000000,184.98,186.14,182.0649,182.36,845803,0
+VB.US,D,20231020,000000,182.54,182.76,180.13,180.15,862132,0
+VB.US,D,20231023,000000,179.2,181.0785,178.2624,178.69,787470,0
+VB.US,D,20231024,000000,180.12,181.2993,179.04,180.04,731949,0
+VB.US,D,20231025,000000,178.64,179.28,176.58,176.81,824682,0
+VB.US,D,20231026,000000,177.29,178.9099,176.541,177.48,1300705,0
+VB.US,D,20231027,000000,178.14,178.2241,174.84,175.26,919927,0
+VB.US,D,20231030,000000,176.86,177.81,175.02,176.54,1155974,0
+VB.US,D,20231031,000000,176.88,178.33,176.18,178.05,838622,0
+VB.US,D,20231101,000000,178,178.961,176.5,178.96,995891,0
+VB.US,D,20231102,000000,181.23,183.209,180.929,183.09,758863,0
+VB.US,D,20231103,000000,185.54,188.36,185.54,187.37,925840,0
+VB.US,D,20231106,000000,187.62,187.8,184.44,185.29,589655,0
+VB.US,D,20231107,000000,184.81,185.7,183.835,185.02,698634,0
+VB.US,D,20231108,000000,185,185.55,183.25,183.87,673372,0
+VB.US,D,20231109,000000,184.91,184.91,181.06,181.34,704213,0
+VB.US,D,20231110,000000,182.02,183.569,180.92,183.42,784051,0
+VB.US,D,20231113,000000,182.71,183.7854,181.9603,183.19,560369,0
+VB.US,D,20231114,000000,187.49,191.67,187.3,191.39,944059,0
+VB.US,D,20231115,000000,191.71,194.705,191.45,192.29,1101692,0
+VB.US,D,20231116,000000,191.42,192.18,189.0601,189.9,836292,0
+VB.US,D,20231117,000000,191.29,192.05,190.83,191.8,489518,0
+VB.US,D,20231120,000000,191.81,193.04,190.99,192.78,625790,0
+VB.US,D,20231121,000000,191.83,192.1367,190.995,191.15,526208,0
+VB.US,D,20231122,000000,192.21,193.04,191.54,192.35,714135,0
+VB.US,D,20231124,000000,192.1,193.57,191.66,193.33,318911,0
+VB.US,D,20231127,000000,192.46,193.3929,191.4901,192.89,585510,0
+VB.US,D,20231128,000000,192.81,193.5,191.4989,192.1,599072,0
+VB.US,D,20231129,000000,193.78,195.64,193.06,193.33,736741,0
+VB.US,D,20231130,000000,194.09,194.77,193.0452,194.43,1050130,0
+VB.US,D,20231201,000000,194.29,199.9,193.62,199.76,1199538,0
+VB.US,D,20231204,000000,198.6,201.4,198.6,201.31,1263019,0
+VB.US,D,20231205,000000,200.29,200.48,198.1586,198.64,595539,0
+VB.US,D,20231206,000000,199.82,201.75,198.09,198.35,692403,0
+VB.US,D,20231207,000000,198.63,199.52,197.76,199.47,879106,0
+VB.US,D,20231208,000000,199.3,201.41,199.03,200.6,842670,0
+VB.US,D,20231211,000000,200.59,201.77,200.1,201.61,677319,0
+VB.US,D,20231212,000000,201.4,202.22,200.12,201.46,754849,0
+VB.US,D,20231213,000000,201.46,207.34,200.45,207.34,870221,0
+VB.US,D,20231214,000000,210.47,213.49,210.185,212.49,1600499,0
+VB.US,D,20231215,000000,213.02,213.02,209.855,210.74,1021871,0
+VB.US,D,20231218,000000,211.6,211.95,210.3,210.96,792295,0
+VB.US,D,20231219,000000,212.17,214.36,211.75,214.22,1039409,0
+VB.US,D,20231220,000000,213.71,215.3016,210.06,210.27,1613834,0
+VB.US,D,20231221,000000,211.49,212.45,210.2,212.39,882036,0
+VB.US,D,20231222,000000,213.17,214.9,212.46,213.81,764354,0
+VB.US,D,20231226,000000,214.12,216.095,213.774,215.47,769048,0
+VB.US,D,20231227,000000,216.15,216.57,215.04,215.9,945819,0
+VB.US,D,20231228,000000,215.08,216.47,215,215.72,969801,0
+VB.US,D,20231229,000000,215.17,215.87,213.21,213.33,780321,0
+VB.US,D,20240102,000000,211.82,213.55,210.91,211.91,980000,0
+VB.US,D,20240103,000000,209.98,210.025,206.44,206.65,945758,0
+VB.US,D,20240104,000000,206.69,207.71,206.22,206.42,558812,0
+VB.US,D,20240105,000000,205.53,208.36,204.72,206.87,543950,0
+VB.US,D,20240108,000000,206.78,210.14,205.9448,210.14,764692,0
+VB.US,D,20240109,000000,208.06,209.47,207.45,208.6,729220,0
+VB.US,D,20240110,000000,208.85,209.38,207.28,209.07,523744,0
+VB.US,D,20240111,000000,208.5,208.8,205.87,207.99,853801,0
+VB.US,D,20240112,000000,209.68,210.6,206.9883,207.39,572726,0
+VB.US,D,20240116,000000,205.86,206.55,204.6337,205.65,1369963,0
+VB.US,D,20240117,000000,203.25,204.7,202.66,204,944978,0
+VB.US,D,20240118,000000,205.4,205.71,203.33,205.65,621444,0
+VB.US,D,20240119,000000,206.48,207.92,204.4403,207.71,842686,0
+VB.US,D,20240122,000000,208.99,211.34,208.99,210.66,812760,0
+VB.US,D,20240123,000000,211.95,212.46,209.0701,209.92,809560,0
+VB.US,D,20240124,000000,212,212.42,208.115,208.29,1044056,0
+VB.US,D,20240125,000000,210.21,211.197,208.49,209.83,923271,0
+VB.US,D,20240126,000000,210.65,211.8037,209.82,210.24,634217,0
+VB.US,D,20240129,000000,210.4,213.05,209.66,213.05,664335,0
+VB.US,D,20240130,000000,212.25,212.83,211.46,212.03,693682,0
+VB.US,D,20240131,000000,211.4,212.5704,207.45,207.58,766010,0
+VB.US,D,20240201,000000,208.86,210.46,206.36,210.41,578307,0
+VB.US,D,20240202,000000,208.83,211.2082,207.5304,210.19,640640,0
+VB.US,D,20240205,000000,208.62,208.62,205.93,207.67,551220,0
+VB.US,D,20240206,000000,207.82,209.15,207.15,209.06,613354,0
+VB.US,D,20240207,000000,209.94,210.57,208.1132,209.64,490868,0
+VB.US,D,20240208,000000,209.86,212.265,209.41,212.15,1984215,0
+VB.US,D,20240209,000000,212.93,214.2585,212.1,214.13,850459,0
+VB.US,D,20240212,000000,214.63,217.36,214.33,216.52,680044,0
+VB.US,D,20240213,000000,210.79,212.38,208.6501,210.18,4469327,0
+VB.US,D,20240214,000000,212.85,214.62,211.51,214.17,5489542,0
+VB.US,D,20240215,000000,215.58,218.36,215.58,218.2,590886,0
+VB.US,D,20240216,000000,216.5,218.27,215.87,216.19,1001317,0
+VB.US,D,20240220,000000,214.09,214.64,213.4869,214.4,665605,0
+VB.US,D,20240221,000000,213.41,213.96,212.265,213.75,659647,0
+VB.US,D,20240222,000000,215.31,216.41,214.49,216.01,987116,0
+VB.US,D,20240223,000000,216.29,217.49,215.62,216.71,704927,0
+VB.US,D,20240226,000000,216.53,217.8717,215.96,216.95,592667,0
+VB.US,D,20240227,000000,218.51,218.91,217.84,218.77,623349,0
+VB.US,D,20240228,000000,217.61,218.9899,217.1864,218.12,473712,0
+VB.US,D,20240229,000000,220,220.8987,218.2735,219.56,623320,0
+VB.US,D,20240301,000000,220.12,221.43,218.595,221.29,717478,0
+VB.US,D,20240304,000000,222.29,222.94,221.5,221.69,656650,0
+VB.US,D,20240305,000000,220.49,221.79,219.31,220.03,736459,0
+VB.US,D,20240306,000000,222.15,222.4,220.66,221.52,683698,0
+VB.US,D,20240307,000000,222.68,223.91,222.59,223.4,588202,0
+VB.US,D,20240308,000000,224.85,226.39,222.32,222.88,1009747,0
+VB.US,D,20240311,000000,222.31,223,220.91,221.83,609147,0
+VB.US,D,20240312,000000,222.17,223.07,220.73,222.44,712292,0
+VB.US,D,20240313,000000,222.44,223.99,222.1901,223.23,520131,0
+VB.US,D,20240314,000000,222.94,223.18,218.37,220.17,537782,0
+VB.US,D,20240315,000000,219.31,220.87,219.2,220.01,822747,0
+VB.US,D,20240318,000000,220.54,220.88,219.4116,219.71,560971,0
+VB.US,D,20240319,000000,218.88,221.305,218.88,221.02,735055,0
+VB.US,D,20240320,000000,220.75,225.1,220.32,224.46,795752,0
+VB.US,D,20240321,000000,225.88,227.66,225.5146,226.96,1155519,0
+VB.US,D,20240322,000000,226.31,226.58,223.89,223.99,607032,0
+VB.US,D,20240325,000000,224.56,225.45,224,224.11,500257,0
+VB.US,D,20240326,000000,225.48,225.6285,223.71,223.92,579930,0
+VB.US,D,20240327,000000,225.51,227.8,225.05,227.8,1043206,0
+VB.US,D,20240328,000000,228.17,229.535,228.15,228.59,828494,0
+VB.US,D,20240401,000000,228.9,228.98,226.33,226.63,769635,0
+VB.US,D,20240402,000000,224.54,224.54,222.279,223.21,634299,0
+VB.US,D,20240403,000000,222.7,224.67,222.5125,224.15,553134,0
+VB.US,D,20240404,000000,226.17,226.65,221.4,221.79,588565,0
+VB.US,D,20240405,000000,221.81,224.21,221.46,223.55,522646,0
+VB.US,D,20240408,000000,224.71,225.23,223.675,224.58,365813,0
+VB.US,D,20240409,000000,225.39,225.85,223.3001,225.29,555911,0
+VB.US,D,20240410,000000,220.83,222.24,219.37,220.38,502407,0
+VB.US,D,20240411,000000,221.1,221.4134,218.88,220.78,488781,0
+VB.US,D,20240412,000000,219.72,220.05,216.026,216.95,527694,0
+VB.US,D,20240415,000000,218.18,219,213.05,213.73,918996,0
+VB.US,D,20240416,000000,212.88,213.99,211.24,212.67,881812,0
+VB.US,D,20240417,000000,213.9,214.1,210.9,211.21,751284,0
+VB.US,D,20240418,000000,211.75,213.4323,210.195,210.76,816270,0
+VB.US,D,20240419,000000,210.36,212.5,209.97,211.37,758623,0
+VB.US,D,20240422,000000,212.22,214.67,211.1592,213.54,434634,0
+VB.US,D,20240423,000000,213.74,217.3754,213.74,216.7,480660,0
+VB.US,D,20240424,000000,216.51,217.47,215,216.48,406407,0
+VB.US,D,20240425,000000,214.31,215.7953,212.66,215.4,369568,0
+VB.US,D,20240426,000000,215.76,217.14,215.06,216.56,395205,0
+VB.US,D,20240429,000000,217.23,218.3562,216.88,217.95,513901,0
+VB.US,D,20240430,000000,216.65,216.82,213.66,213.79,437936,0
+VB.US,D,20240501,000000,213.38,217.72,212.895,213.82,668849,0
+VB.US,D,20240502,000000,216.32,217.11,213.51,216.79,676536,0
+VB.US,D,20240503,000000,220.04,220.79,218.1345,218.74,610830,0
+VB.US,D,20240506,000000,220.5,221.7841,220.44,221.77,1001059,0
+VB.US,D,20240507,000000,221.84,223,221.46,221.76,455366,0
+VB.US,D,20240508,000000,220.19,220.935,219.835,220.83,406162,0
+VB.US,D,20240509,000000,221.05,223.44,220.78,223.42,681556,0
+VB.US,D,20240510,000000,224,224.335,222.06,222.54,1076649,0
+VB.US,D,20240513,000000,224,224.8309,222.795,222.9,454454,0
+VB.US,D,20240514,000000,225,225.81,224.11,225.16,381010,0
+VB.US,D,20240515,000000,227.13,227.7547,225.885,226.94,414710,0
+VB.US,D,20240516,000000,226.76,227.025,225.21,225.36,529717,0
+VB.US,D,20240517,000000,225.41,225.6419,224.635,225.56,553818,0
+VB.US,D,20240520,000000,225.65,226.5138,225.12,225.86,337565,0
+VB.US,D,20240521,000000,225.32,225.6733,224.6765,225.31,339296,0
+VB.US,D,20240522,000000,224.64,225.27,222.88,223.8,312128,0
+VB.US,D,20240523,000000,224.68,224.68,219.7851,220.4,321891,0
+VB.US,D,20240524,000000,221.83,222.7055,221.01,222.59,315469,0
+VB.US,D,20240528,000000,223.67,224.08,220.51,221.3,604156,0
+VB.US,D,20240529,000000,219.05,219.2481,218.24,218.71,520691,0
+VB.US,D,20240530,000000,219.23,220.7272,218.91,220.08,359421,0
+VB.US,D,20240531,000000,221.18,222.29,219.24,222.29,395013,0
+VB.US,D,20240603,000000,223.86,224.38,219.29,220.75,405769,0
+VB.US,D,20240604,000000,219.51,219.835,217.72,217.72,811907,0
+VB.US,D,20240605,000000,219.13,220.74,217.84,220.74,408650,0
+VB.US,D,20240606,000000,220.39,220.859,219.1313,219.8,345547,0
+VB.US,D,20240607,000000,218.15,219.4,217.255,217.92,396679,0
+VB.US,D,20240610,000000,216.36,218.85,216.07,218.58,375178,0
+VB.US,D,20240611,000000,217.4,218.0994,215.725,217.77,533736,0
+VB.US,D,20240612,000000,222.33,223.5462,220.165,220.81,490072,0
+VB.US,D,20240613,000000,220.5,220.7099,217.7133,219.02,416856,0
+VB.US,D,20240614,000000,217,217.2,214.8933,216.02,486126,0
+VB.US,D,20240617,000000,215.72,217.96,215.01,217.83,442635,0
+VB.US,D,20240618,000000,217.73,218.7961,217.36,218.09,456235,0
+VB.US,D,20240620,000000,218.01,218.75,216.81,217.43,579580,0
+VB.US,D,20240621,000000,217.75,218.23,216.01,218.21,310724,0
+VB.US,D,20240624,000000,218.46,220.59,218.36,219.34,346102,0
+VB.US,D,20240625,000000,219.2,219.22,216.8601,217.74,587950,0
+VB.US,D,20240626,000000,217.05,217.56,216.29,217.21,416552,0
+VB.US,D,20240627,000000,217.44,218.41,216.8696,218.33,537064,0
+VB.US,D,20240628,000000,218.36,219.87,216.8,218.04,414286,0
+VB.US,D,20240701,000000,219,219.29,216,216.31,666407,0
+VB.US,D,20240702,000000,216.71,217.23,216.1,217.14,817026,0
+VB.US,D,20240703,000000,217.7,218.77,217.1,217.58,467510,0
+VB.US,D,20240705,000000,217.48,217.48,215.5516,216.48,408617,0
+VB.US,D,20240708,000000,217.3,218.51,216.7712,217.13,441831,0
+VB.US,D,20240709,000000,217.29,217.39,215.63,216.09,452126,0
+VB.US,D,20240710,000000,216.86,218.11,216.125,217.88,630917,0
+VB.US,D,20240711,000000,221.11,223.95,220.815,223.63,703817,0
+VB.US,D,20240712,000000,225.07,227.0638,224.81,225.85,771439,0
+VB.US,D,20240715,000000,227.29,229.5,226.36,228.34,700438,0
+VB.US,D,20240716,000000,229.527,234.42,229.33,234.39,1616950,0
+VB.US,D,20240717,000000,232.44,235.345,231.415,231.63,1020762,0
+VB.US,D,20240718,000000,231,234.02,227.41,228.12,786798,0
+VB.US,D,20240719,000000,228.25,228.4,226.24,227.2,438176,0
+VB.US,D,20240722,000000,228.28,230.09,225.82,229.94,691053,0
+VB.US,D,20240723,000000,229.41,231.7665,228.98,230.88,756023,0
+VB.US,D,20240724,000000,229.82,231.345,225.76,225.98,830936,0
+VB.US,D,20240725,000000,226.57,231.65,226.05,228.17,696956,0
+VB.US,D,20240726,000000,230.97,232.55,230.07,232.1,621099,0
+VB.US,D,20240729,000000,232.89,233.306,230.5181,231.34,642125,0
+VB.US,D,20240730,000000,231.9,233.39,230.4864,231.95,509921,0
+VB.US,D,20240731,000000,233.59,236.96,231.835,233.4,660446,0
+VB.US,D,20240801,000000,233.75,234.83,226.21,227.77,1808810,0
+VB.US,D,20240802,000000,222.71,222.72,218.5301,221.05,1727972,0
+VB.US,D,20240805,000000,209.95,217.61,209.81,214.77,1119253,0
+VB.US,D,20240806,000000,215.61,219.91,214.03,217.08,769308,0
+VB.US,D,20240807,000000,220.27,220.91,214.8259,215.2,609506,0
+VB.US,D,20240808,000000,216.88,220.2499,216.1145,220.06,673461,0
+VB.US,D,20240809,000000,220.08,220.73,218.54,220.17,415486,0
+VB.US,D,20240812,000000,220.5,220.68,217.97,218.45,367804,0
+VB.US,D,20240813,000000,219.77,222.27,219.02,221.95,385377,0
+VB.US,D,20240814,000000,222.92,222.92,220.7,221.55,912223,0
+VB.US,D,20240815,000000,225.24,226.9,224.5416,226.15,398456,0
+VB.US,D,20240816,000000,225.71,227.26,225.23,226.31,445829,0
+VB.US,D,20240819,000000,226.92,228.75,226.6558,228.75,426343,0
+VB.US,D,20240820,000000,228.5,228.69,225.985,226.61,483831,0
+VB.US,D,20240821,000000,227.66,229.41,226.83,229.39,414457,0
+VB.US,D,20240822,000000,229.63,230.22,227.515,227.87,598241,0
+VB.US,D,20240823,000000,229.46,233.88,229.05,233.35,695919,0
+VB.US,D,20240826,000000,234.7,235.24,232.686,232.85,498720,0
+VB.US,D,20240827,000000,231.69,232.39,230.89,232.05,471767,0
+VB.US,D,20240828,000000,231.26,232.0989,229.65,230.69,447645,0
+VB.US,D,20240829,000000,232.12,234.01,230.5888,231.97,400266,0
+VB.US,D,20240830,000000,232.99,233.49,230.6,233.42,389885,0
+VB.US,D,20240903,000000,231.75,232.51,226.68,227.4,573274,0
+VB.US,D,20240904,000000,226.68,228.8171,226.19,226.88,545827,0
+VB.US,D,20240905,000000,227.09,227.7189,224.89,225.68,589368,0
+VB.US,D,20240906,000000,226.14,227.2611,221.77,222.23,727176,0
+VB.US,D,20240909,000000,223.3,224.89,222.58,223.29,412377,0
+VB.US,D,20240910,000000,223.85,223.85,220.71533,222.84,673677,0
+VB.US,D,20240911,000000,222.29,224.22,218.835,224.04,495610,0
+VB.US,D,20240912,000000,224.83,226.9898,223.36,226.39,1723034,0
+VB.US,D,20240913,000000,227.96,230.99,227.89,230.72,567127,0
+VB.US,D,20240916,000000,231.1,232.46,230.64,232.28,626375,0
+VB.US,D,20240917,000000,233.63,235.2756,232.735,233.65,511379,0
+VB.US,D,20240918,000000,233.7,238.1367,232.8391,233.78,515293,0
+VB.US,D,20240919,000000,238.1,238.3,235.855,237.72,774986,0
+VB.US,D,20240920,000000,236.84,236.89,235.23,236.18,522969,0
+VB.US,D,20240923,000000,236.91,237.97,235.83,236.81,509904,0
+VB.US,D,20240924,000000,237.72,238.19,236.42,237.4,593344,0
+VB.US,D,20240925,000000,237.5,237.595,234.6001,235.04,503726,0
+VB.US,D,20240926,000000,237.29,238.41,235.84,236.73,1395913,0
+VB.US,D,20240927,000000,237.71,238.955,236.14,237.08,452347,0
+VB.US,D,20240930,000000,236.66,237.59,235.16,237.21,535046,0
+VB.US,D,20241001,000000,237.07,237.13,233.32,234.79,700975,0
+VB.US,D,20241002,000000,234.38,235.71,233.4,234.8,393675,0
+VB.US,D,20241003,000000,233.89,234.3976,232.35,233.76,568410,0
+VB.US,D,20241004,000000,236.38,236.99,234.47,236.63,408138,0
+VB.US,D,20241007,000000,235.92,235.92,233.27,234.73,635117,0
+VB.US,D,20241008,000000,234.92,235.785,233.915,235.13,329040,0
+VB.US,D,20241009,000000,234.9,237.0988,234.47,236.27,421988,0
+VB.US,D,20241010,000000,234.77,235.41,233.52,235.1,726857,0
+VB.US,D,20241011,000000,235.35,239.086,235.35,239.01,360695,0
+VB.US,D,20241014,000000,239.33,240.66,238.14,240.6,376156,0
+VB.US,D,20241015,000000,240.02,242.57,239.96,240.1,513169,0
+VB.US,D,20241016,000000,241.55,242.93,240.9601,242.4,407769,0
+VB.US,D,20241017,000000,242.93,242.9336,241.19,242.1,362215,0
+VB.US,D,20241018,000000,242.71,242.9,241.8336,242.38,651468,0
+VB.US,D,20241021,000000,242.08,242.45,238.94,239.44,484973,0
+VB.US,D,20241022,000000,238.69,238.71,237.35,238.19,369491,0
+VB.US,D,20241023,000000,237.53,238.1899,234.99,236.72,522662,0
+VB.US,D,20241024,000000,237.59,238.08,236.13,237.45,340525,0
+VB.US,D,20241025,000000,238.84,239.13,235.9501,236.47,381551,0
+VB.US,D,20241028,000000,237.83,239.7299,237.63,239.14,422861,0
+VB.US,D,20241029,000000,238,239.14,236.88,238.97,477671,0
+VB.US,D,20241030,000000,238.43,241.62,238.43,239.06,375777,0
+VB.US,D,20241031,000000,238.6,239.2699,235.55,235.64,515352,0
+VB.US,D,20241101,000000,237.15,238.34,235.74,236.24,453080,0
+VB.US,D,20241104,000000,236.01,238.7599,235.74,236.87,479761,0
+VB.US,D,20241105,000000,236.42,240.84,235.93,240.84,432910,0
+VB.US,D,20241106,000000,250.36,251,247.05,250.76,940763,0
+VB.US,D,20241107,000000,251.44,252.78,250.56,251.24,826526,0
+VB.US,D,20241108,000000,251.64,253.5699,251.03,253.14,1026916,0
+VB.US,D,20241111,000000,255.97,257.26,255.25,256.25,818078,0
+VB.US,D,20241112,000000,254.95,256.1699,252.31,253.2,815287,0
+VB.US,D,20241113,000000,254.5,255.4099,251.765,252,1279864,0
+VB.US,D,20241114,000000,253.3,253.36,248.6673,249.13,1392528,0
+VB.US,D,20241115,000000,248.93,249.06,245.765,246.31,833959,0
+VB.US,D,20241118,000000,246.88,248.4399,246.24,247.33,827008,0
+VB.US,D,20241119,000000,245,248.6496,244.52,248.5,872563,0
+VB.US,D,20241120,000000,248.86,249.81,247.07,249.78,650500,0
+VB.US,D,20241121,000000,250.8,254.64,250.4,253.78,680564,0
+VB.US,D,20241122,000000,254.745,258.04,254.49,257.73,1135316,0
+VB.US,D,20241125,000000,260.41,263.3499,260.24,261.58,817818,0
+VB.US,D,20241126,000000,260.53,260.86,258.9,259.91,1422682,0
+VB.US,D,20241127,000000,261.09,262.52,259.02,259.72,597539,0
+VB.US,D,20241129,000000,261.31,262.22,260.38,260.51,291696,0
+VB.US,D,20241202,000000,260.83,260.9445,258.88,259.93,849809,0
+VB.US,D,20241203,000000,259.84,260.58,258.5615,259.34,845895,0
+VB.US,D,20241204,000000,259.7,260.649,258.81,260.34,843670,0
+VB.US,D,20241205,000000,260.31,260.8899,257.845,257.98,556852,0
+VB.US,D,20241206,000000,259.524,259.99,258.0023,258.63,498124,0
+VB.US,D,20241209,000000,259.56,260.1499,256.67,256.67,486236,0
+VB.US,D,20241210,000000,256.67,256.87,254.41,254.67,571834,0
+VB.US,D,20241211,000000,256.49,257.16,255.501,256.34,1469883,0
+VB.US,D,20241212,000000,255.6757,256.4799,254.39,254.39,674400,0
+VB.US,D,20241213,000000,254.92,255.15,252.19,253.26,680020,0
+VB.US,D,20241216,000000,253.19,255.08,252.5,254.1,1122980,0
+VB.US,D,20241217,000000,252.75,253.57,250.68,251.19,1322034,0
+VB.US,D,20241218,000000,252,252.462,239.9101,240.94,925469,0
+VB.US,D,20241219,000000,243.335,244.4,239.755,239.99,1465983,0
+VB.US,D,20241220,000000,239.08,244.8638,238.55,242.75,957189,0
+VB.US,D,20241223,000000,241.53,242.0377,239.53,241.9,1090609,0
+VB.US,D,20241224,000000,242.01,243.95,241.205,243.92,427826,0
+VB.US,D,20241226,000000,242.5811,245.37,242.12,244.98,639001,0
+VB.US,D,20241227,000000,243.2,244.68,240.56,242.15,685259,0
+VB.US,D,20241230,000000,240.2,241.33,237.6,240.09,634142,0
+VB.US,D,20241231,000000,241.37,242.37,239.63,240.28,1060416,0
+VB.US,D,20250102,000000,241.51,243.17,238.891,240.02,652004,0
+VB.US,D,20250103,000000,240.885,243.6864,240.0114,243.49,600669,0
+VB.US,D,20250106,000000,245.175,246.5,243.58,243.88,669500,0
+VB.US,D,20250107,000000,245.1,245.58,240.7523,241.87,697993,0
+VB.US,D,20250108,000000,240.27,242.185,239.11,242,635709,0
+VB.US,D,20250110,000000,239.07,239.375,237.13,238.12,1063905,0
+VB.US,D,20250113,000000,236.74,239.81,235.83,239.77,1087251,0
+VB.US,D,20250114,000000,241.455,242.9799,240.16,242.41,711805,0
+VB.US,D,20250115,000000,247.96,248.24,245.26,245.83,1192006,0
+VB.US,D,20250116,000000,245.83,248,244.98,247.47,721624,0
+VB.US,D,20250117,000000,249.65,249.65,247.971,248.52,525703,0
+VB.US,D,20250121,000000,250.575,252.6873,250.05,252.64,809305,0
+VB.US,D,20250122,000000,252.75,252.955,251.1701,251.26,590947,0
+VB.US,D,20250123,000000,250.44,252.24,249.7105,252.15,1034534,0
+VB.US,D,20250124,000000,252.155,253.065,251.242,251.81,467250,0
+VB.US,D,20250127,000000,249.13,251.522,247.86,249.32,621654,0
+VB.US,D,20250128,000000,249.81,250.7899,248.76,250.06,474768,0
+VB.US,D,20250129,000000,250.32,251.2681,247.88,249,550521,0
+VB.US,D,20250130,000000,251.205,253.1547,250.18,252.06,755557,0
+VB.US,D,20250131,000000,252.32,253.16,249.01,249.64,532129,0
+VB.US,D,20250203,000000,244.09,248.1585,243.1726,246.61,1017975,0
+VB.US,D,20250204,000000,246.81,248.7599,246.47,248.55,457507,0
+VB.US,D,20250205,000000,249.5,250.64,247.968,250.64,560330,0
+VB.US,D,20250206,000000,251.905,252.2912,248.5,250.24,923219,0
+VB.US,D,20250207,000000,250.59,250.6183,247.19,247.71,672879,0
+VB.US,D,20250210,000000,249,249.27,247.41,248.2,719047,0
+VB.US,D,20250211,000000,246.565,247.67,246.1501,246.78,1136237,0
+VB.US,D,20250212,000000,243.2387,245.8181,242.99,245.11,870072,0
+VB.US,D,20250213,000000,246.5832,248.09,245.5,248.09,690338,0
+VB.US,D,20250214,000000,248.73,249.42,247.5763,247.95,415520,0
+VB.US,D,20250218,000000,248.65,249.8,248.1539,249.77,685076,0
+VB.US,D,20250219,000000,248.01,249.1599,247.58,248.47,646311,0
+VB.US,D,20250220,000000,248.08,248.36,244.46,246.07,833066,0
+VB.US,D,20250221,000000,247.08,247.5499,238.96,239.61,869560,0
+VB.US,D,20250224,000000,240.355,240.56,237.08,238.81,1064730,0
+VB.US,D,20250225,000000,238.93,239.98,236.1,238.19,874433,0
+VB.US,D,20250226,000000,239.41,241.32,238.0604,238.61,929539,0
+VB.US,D,20250227,000000,239,239.605,235.15,235.23,798781,0
+VB.US,D,20250228,000000,234.53,237.68,234.09,237.59,879029,0
+VB.US,D,20250303,000000,238.94,239.25,230.54,231.86,964392,0
+VB.US,D,20250304,000000,229.21,232.28,225.25,228.52,2000409,0
+VB.US,D,20250305,000000,228.4501,231.7035,227.18,231.43,850488,0
+VB.US,D,20250306,000000,228.7,230.58,226.1,227.04,969386,0
+VB.US,D,20250307,000000,226.77,229.3927,223.241,228.37,792287,0
+VB.US,D,20250310,000000,225.76,227.22,220.8327,222.71,1211268,0
+VB.US,D,20250311,000000,223.0488,224.4325,219.64,221.8,1536842,0
+VB.US,D,20250312,000000,224.6,224.86,220.2875,221.94,1083311,0
+VB.US,D,20250313,000000,221.4053,222.0988,216.8146,217.89,1536396,0
+VB.US,D,20250314,000000,220.5,223.72,219.81,223.67,772549,0
+VB.US,D,20250317,000000,223.46,227.66,223.2705,226.75,1166739,0
+VB.US,D,20250318,000000,225.56,225.86,223.7862,224.77,743952,0
+VB.US,D,20250319,000000,224.92,229.2641,224.5,227.76,1098828,0
+VB.US,D,20250320,000000,226.09,228.7299,226.09,226.3,868213,0
+VB.US,D,20250321,000000,223.8793,225.8884,222.8312,225.34,741718,0
+VB.US,D,20250324,000000,228.04,231.255,227.95,231,826685,0
+VB.US,D,20250325,000000,231.0374,231.7231,229.155,230.26,636231,0
+VB.US,D,20250326,000000,230.635,231.6665,227.6,228.44,608314,0
+VB.US,D,20250327,000000,226.58,228.05,224.875,226,783278,0
+VB.US,D,20250328,000000,225.29,225.833,220.5353,221.63,915399,0
+VB.US,D,20250331,000000,219,222.9898,217.02,221.75,1265103,0
+VB.US,D,20250401,000000,221.4694,223.75,219.03,222.47,878641,0
+VB.US,D,20250402,000000,219.57,226.8,219.57,226.03,723009,0
+VB.US,D,20250403,000000,216.41,217.8,210.83,210.85,2361425,0
+VB.US,D,20250404,000000,204.25,204.92,196.34,200.81,3629366,0
+VB.US,D,20250407,000000,193.59,208,190.27,198.98,4194653,0
+VB.US,D,20250408,000000,205.54,205.89,191.2065,193.73,3431857,0
+VB.US,D,20250409,000000,192,213.22,190.895,212.03,3092241,0
+VB.US,D,20250410,000000,206.296,207.18,197.4368,203,1781627,0
+VB.US,D,20250411,000000,202.84,206.44,199.2843,205.82,1652602,0
+VB.US,D,20250414,000000,209.405,209.4503,204.86,208.18,1438185,0
+VB.US,D,20250415,000000,208.135,210.309,206.9911,207.77,1269252,0
+VB.US,D,20250416,000000,206.48,208.081,203.0001,205.19,2112202,0
+VB.US,D,20250417,000000,205.84,208.245,205.3101,207.02,1036039,0
+VB.US,D,20250421,000000,205.37,205.695,200.25,202.27,1309041,0
+VB.US,D,20250422,000000,204.62,208.29,204.1813,207.66,2003417,0
+VB.US,D,20250423,000000,213,216.81,209.8733,210.43,1221017,0
+VB.US,D,20250424,000000,211.115,215.5,210.4,215.3,859071,0
+VB.US,D,20250425,000000,214.11,215.41,212.8801,214.78,674925,0
+VB.US,D,20250428,000000,215.5701,217.077,213.48,215.79,1115410,0
+VB.US,D,20250429,000000,215.185,217.7192,214.095,216.77,1191491,0
+VB.US,D,20250430,000000,213.378,216.55,211.29,216.15,923359,0
+VB.US,D,20250501,000000,217.41,219.36,215.632,216.95,918854,0
+VB.US,D,20250502,000000,219.98,222.5573,219.59,221.87,929317,0
+VB.US,D,20250505,000000,220.045,222.45,219.425,220.85,831691,0
+VB.US,D,20250506,000000,218.625,221.03,217.8,219.18,769581,0
+VB.US,D,20250507,000000,220.05,220.9269,218.35,219.98,728355,0
+VB.US,D,20250508,000000,222.4682,225.3972,221.19,223.63,2138068,0
+VB.US,D,20250509,000000,224.01,224.8981,222.59,223.4,700853,0
+VB.US,D,20250512,000000,231.74,232.62,229.52,231.72,924775,0
+VB.US,D,20250513,000000,232.48,233.89,232.27,232.94,1285381,0
+VB.US,D,20250514,000000,232.49,232.92,231.17,231.69,716746,0
+VB.US,D,20250515,000000,230.68,232.321,229.7935,232.24,1333585,0
+VB.US,D,20250516,000000,232.555,234.74,231.895,234.74,987033,0
+VB.US,D,20250519,000000,231.65,233.8,231.325,233.8,668400,0
+VB.US,D,20250520,000000,233.015,234.12,232.43,233.29,772219,0
+VB.US,D,20250521,000000,230.57,231.32,226.43,226.83,2008372,0
+VB.US,D,20250522,000000,225.85,227.91,225.05,226.76,1034012,0
+VB.US,D,20250523,000000,221.85,226.54,221.85,225.77,1226801,0
+VB.US,D,20250527,000000,228.8045,231,227.26,231,529882,0
+VB.US,D,20250528,000000,231.2768,231.2768,228.11,228.46,765609,0
+VB.US,D,20250529,000000,230.71,230.71,227.17,229.02,579452,0
+VB.US,D,20250530,000000,227.6401,228.92,226.11,228.19,635028,0
+VB.US,D,20250602,000000,227.9,228.21,224.66,227.86,661122,0
+VB.US,D,20250603,000000,228.47,231.35,227.3,230.89,527781,0
+VB.US,D,20250604,000000,231.4,231.9699,230.5776,230.77,511006,0
+VB.US,D,20250605,000000,231.21,232.01,229.3233,230.43,568152,0
+VB.US,D,20250606,000000,232.83,233.29,231.8991,232.89,459602,0
+VB.US,D,20250609,000000,234.5,235.08,233.03,233.71,457055,0
+VB.US,D,20250610,000000,235.08,235.53,233.91,234.64,529475,0
+VB.US,D,20250611,000000,235.6,235.82,233.1125,233.8,586730,0
+VB.US,D,20250612,000000,231.904,233.49,231.69,233.45,1029123,0
+VB.US,D,20250613,000000,230.68,232.42,228.8015,229.68,750794,0
+VB.US,D,20250616,000000,231.72,233.555,231.25,232.36,458239,0
+VB.US,D,20250617,000000,230.65,232.0029,230,230.16,457425,0
+VB.US,D,20250618,000000,230.93,233.22,229.91,231.32,969843,0
+VB.US,D,20250620,000000,232.65,233.125,230.5456,231.54,490473,0
+VB.US,D,20250623,000000,230.59,233.72,229.0401,233.62,709736,0
+VB.US,D,20250624,000000,235.2,236.64,234.335,236.16,592731,0
+VB.US,D,20250625,000000,236.34,236.34,233.625,233.78,703679,0
+VB.US,D,20250626,000000,234.945,237.22,234.665,236.95,898867,0
+VB.US,D,20250627,000000,237.63,239.0999,235.895,237.37,702703,0
+VB.US,D,20250630,000000,237.8652,237.8652,236.27,236.98,908094,0
+VB.US,D,20250701,000000,236.2,241.524,235.8535,239.44,1514593,0
+VB.US,D,20250702,000000,239.88,241.72,238.73,241.72,1121277,0
+VB.US,D,20250703,000000,242.5,243.72,242.07,243.21,376069,0
+VB.US,D,20250707,000000,241.96,243.3985,239.29,240.64,658998,0
+VB.US,D,20250708,000000,241.21,243.045,240.9229,241.77,574903,0
+VB.US,D,20250709,000000,242.82,243.6,241.25,243.59,1022396,0
+VB.US,D,20250710,000000,243.53,246.21,243.01,244.8,867822,0
+VB.US,D,20250711,000000,243.5909,243.5909,242.081,242.3,1984755,0
+VB.US,D,20250714,000000,241.94,243.39,241.4525,243.16,599552,0
+VB.US,D,20250715,000000,244.11,244.16,239.12,239.19,2900990,0
+VB.US,D,20250716,000000,240.33,240.995,236.86,240.76,634857,0
+VB.US,D,20250717,000000,240.73,244.0999,240.5337,243.66,784613,0
+VB.US,D,20250718,000000,245.14,245.17,242.45,243.27,745615,0
+VB.US,D,20250721,000000,244.2,244.4,241.669,241.71,697933,0
+VB.US,D,20250722,000000,242.25,245.2392,241.9875,244.81,1524239,0
+VB.US,D,20250723,000000,246.68,247.535,245.92,247.42,775692,0
+VB.US,D,20250724,000000,246.57,246.92,245.09,245.19,519956,0
+VB.US,D,20250725,000000,246.91,246.91,244.325,246.7,482142,0
+VB.US,D,20250728,000000,247.34,247.34,245.26,245.7,449253,0
+VB.US,D,20250729,000000,246.545,246.8646,243.95,244.98,549793,0
+VB.US,D,20250730,000000,245.275,246.689,242.5218,244.07,676450,0
+VB.US,D,20250731,000000,242.72,244.63,241.06,241.55,630726,0
+VB.US,D,20250801,000000,238.01,238.95,234.49,237.58,2422841,0
+VB.US,D,20250804,000000,238.97,241.4601,238.935,241.3,504048,0
+VB.US,D,20250805,000000,241.71,242.31,239.29,241.39,542158,0
+VB.US,D,20250806,000000,241.78,241.84,239.98,240.73,568169,0
+VB.US,D,20250807,000000,243.25,243.25,239.0567,240.33,439666,0
+VB.US,D,20250808,000000,241.29,241.9099,239.8,240.12,405168,0
+VB.US,D,20250811,000000,240.36,241.6348,239.06,239.46,685514,0
+VB.US,D,20250812,000000,240.5701,245.25,240.535,245.16,615722,0
+VB.US,D,20250813,000000,246.314,250,245.9939,249.95,1082646,0
+VB.US,D,20250814,000000,247.03,247.16,245.28,246.88,517721,0
+VB.US,D,20250815,000000,247.07,247.42,245.39,246.05,531905,0
+VB.US,D,20250818,000000,246.09,247.0118,245.8212,246.56,563477,0
+VB.US,D,20250819,000000,246.75,248.25,245.46,246.21,1339632,0
+VB.US,D,20250820,000000,245.6999,246.07,243.4,245,691879,0
+VB.US,D,20250821,000000,243.79,245.4727,243.29,245.03,641072,0
+VB.US,D,20250822,000000,246.09,253.34,245.94,252.41,756234,0
+VB.US,D,20250825,000000,251.925,252,250.49,250.51,600702,0
+VB.US,D,20250826,000000,250.76,252.06,250.6069,251.45,563975,0
+VB.US,D,20250827,000000,250.98,253.4099,250.56,252.99,649039,0
+VB.US,D,20250828,000000,253.59,253.93,252.1,253.54,774992,0
+VB.US,D,20250829,000000,253.785,254.33,251.7462,252.5,636982,0
+VB.US,D,20250902,000000,249.5,251.32,248.79,251.2,465709,0
+VB.US,D,20250903,000000,250.8,252.36,249.49,250.69,558490,0
+VB.US,D,20250904,000000,251.49,253.85,250.541,253.73,475396,0
+VB.US,D,20250905,000000,255.13,257.3287,252.95,255.52,831496,0
+VB.US,D,20250908,000000,256.05,256.0799,253.8874,255.91,967172,0
+VB.US,D,20250909,000000,255.29,255.58,252.98,254,1036318,0
+VB.US,D,20250910,000000,254.37,255.5,252.59,253.58,610958,0
+VB.US,D,20250911,000000,254,258.265,254,258.22,533602,0
+VB.US,D,20250912,000000,257.7,257.755,255.3,255.41,420310,0
+VB.US,D,20250915,000000,256.42,257.1601,255.5,255.83,545783,0
+VB.US,D,20250916,000000,255.88,256.22,253.875,255.34,493800,0
+VB.US,D,20250917,000000,255.83,260.13,253.4,255.39,805686,0
+VB.US,D,20250918,000000,257,259.57,256.35,259.17,755748,0
+VB.US,D,20250919,000000,259.5,259.99,256.88,257.69,539398,0
+VB.US,D,20250922,000000,256.965,258.235,255.85,257.88,2384821,0
+VB.US,D,20250923,000000,258.22,259.96,256.93,257.14,864160,0
+VB.US,D,20250924,000000,257.37,257.95,254.97,255.02,2107933,0
+VB.US,D,20250925,000000,252.32,253.19,251.11,252.59,549001,0
+VB.US,D,20250926,000000,252.895,255.02,252.75,254.83,487763,0
+VB.US,D,20250929,000000,255.39,255.39,253.39,254.13,504016,0
+VB.US,D,20250930,000000,254.226,254.5548,251.87,254.28,662449,0
+VB.US,D,20251001,000000,252.78,255.51,252.78,254.96,720532,0
+VB.US,D,20251002,000000,255.6,256.7,254.25,256.52,661193,0
+VB.US,D,20251003,000000,257.26,259.49,257.26,257.86,398178,0
+VB.US,D,20251006,000000,259.5,259.68,257.375,258.19,437695,0
+VB.US,D,20251007,000000,258.61,259.07,254.6284,255.73,588609,0
+VB.US,D,20251008,000000,256.885,258.32,255.44,257.98,1004522,0
+VB.US,D,20251009,000000,257.94,258.61,255.1149,255.69,1116968,0
+VB.US,D,20251010,000000,256.09,256.9379,247.95,248.1,601183,0
+VB.US,D,20251013,000000,251.39,253.8793,251.28,253.06,378863,0
+VB.US,D,20251014,000000,250.215,257.07,249.73,255.61,466413,0
+VB.US,D,20251015,000000,257.62,259.4199,254.225,256.6,511321,0
+VB.US,D,20251016,000000,257.405,257.5148,252.0009,253.21,567081,0
+VB.US,D,20251017,000000,252.23,254.061,251.2855,253.2,530203,0
+VB.US,D,20251020,000000,255.34,257.08,255.106,256.73,753848,0
+VB.US,D,20251021,000000,256.04,258.2879,255.36,257.17,397033,0
+VB.US,D,20251022,000000,256.7636,257.315,252.4,254.09,698977,0
+VB.US,D,20251023,000000,254.7,257.61,254.2301,257.04,420832,0
+VB.US,D,20251024,000000,259.78,260.54,258.72,258.83,346099,0
+VB.US,D,20251027,000000,261.05,261.2438,259.19,260.08,551525,0
+VB.US,D,20251028,000000,259.53,259.85,257.3509,257.68,639518,0
+VB.US,D,20251029,000000,256.8,259.02,254.3,255.53,521544,0
+VB.US,D,20251030,000000,253.98,256.55,253.021,253.16,413787,0
+VB.US,D,20251031,000000,253.58,255.54,252.76,254.99,607239,0
+VB.US,D,20251103,000000,254.59,254.77,251.14,254.42,575235,0
+VB.US,D,20251104,000000,251.04,253.06,250.3101,251.12,446507,0
+VB.US,D,20251105,000000,251.12,255.25,251.12,253.88,580794,0
+VB.US,D,20251106,000000,254.06,254.74,249.6602,250.37,865835,0
+VB.US,D,20251107,000000,248.62,253.41,248.2185,253.41,460235,0
+VB.US,D,20251110,000000,255.47,256.31,253.2086,255.25,546857,0
+VB.US,D,20251111,000000,254.7501,256.36,254.31,255.6,327325,0
+VB.US,D,20251112,000000,256.3419,257.9603,255.7612,256,832451,0
+VB.US,D,20251113,000000,254.745,255.575,249.595,250.36,729439,0
+VB.US,D,20251114,000000,247.103,251.58,247.0001,249.81,512266,0
+VB.US,D,20251117,000000,249.25,249.9908,244.12,245.1,1834509,0
+VB.US,D,20251118,000000,243.65,247.09,242.98,245.55,897879,0
+VB.US,D,20251119,000000,245.99,247.79,244.484,245.68,812576,0
+VB.US,D,20251120,000000,249.09,250.33,241.17,241.32,857510,0
+VB.US,D,20251121,000000,242.48,248.84,242,247.26,777627,0
+VB.US,D,20251124,000000,247.655,250.99,247.5228,249.66,1031126,0
+VB.US,D,20251125,000000,251.09,255.87,250.8238,255.4,1454891,0
+VB.US,D,20251126,000000,255.5402,258.95,255.1823,257.43,799791,0
+VB.US,D,20251128,000000,257.865,259.043,257.02,258.75,467846,0
+VB.US,D,20251201,000000,256.3,258.98,256,256.89,846250,0
+VB.US,D,20251202,000000,258.33,258.365,256.205,256.35,773474,0
+VB.US,D,20251203,000000,256.44,259.02,256.1801,258.94,524678,0
+VB.US,D,20251204,000000,258.9349,261.08,258.1972,260.26,569700,0
+VB.US,D,20251205,000000,260.24,261.76,259.71,260.19,900766,0
+VB.US,D,20251208,000000,261.03,261.35,258.8864,259.34,549216,0
+VB.US,D,20251209,000000,258.5,260.975,258.5,259.21,634622,0
+VB.US,D,20251210,000000,259.21,264.51,259.21,263.38,1095810,0
+VB.US,D,20251211,000000,262.94,266.43,262.68,266.21,611014,0
+VB.US,D,20251212,000000,266.55,266.92,262.04,262.61,598355,0
+VB.US,D,20251215,000000,263.995,264.41,260.8401,261.24,498475,0
+VB.US,D,20251216,000000,261.175,262.0099,258.58,259.79,1487220,0
+VB.US,D,20251217,000000,260.34,262.54,258.07,258.44,1525548,0
+VB.US,D,20251218,000000,261.5,262.32,259.15,259.72,640810,0
+VB.US,D,20251219,000000,260.2688,262.8383,260.0001,262.24,581803,0
+VB.US,D,20251222,000000,262.6,264.843,262.6,264.05,562344,0
+VB.US,D,20251223,000000,263.41,264.08,262.04,262.78,785361,0
+VB.US,D,20251224,000000,263.1,263.8,262.275,263.28,452685,0
+VB.US,D,20251226,000000,263.32,263.48,262.02,262.84,360862,0
+VB.US,D,20251229,000000,261.75,262.86,260.94,261.46,436470,0
+VB.US,D,20251230,000000,261.485,262,260.43,260.47,521609,0
+VB.US,D,20251231,000000,260.4,260.5,257.86,257.95,475921,0
+VB.US,D,20260102,000000,259.15,261.952,258.095,261.54,783662,0
+VB.US,D,20260105,000000,262.19,265.8575,262.1201,264.97,680725,0
+VB.US,D,20260106,000000,264.595,269.47,264.347,269.41,549022,0
+VB.US,D,20260107,000000,269.36,269.7,266.6525,267.47,531197,0
+VB.US,D,20260108,000000,266.74,269.8099,266.19,269.23,508526,0
+VB.US,D,20260109,000000,270.63,272.41,269.3201,271.79,633085,0
+VB.US,D,20260112,000000,270.765,272.49,270.0731,272.21,499642,0
+VB.US,D,20260113,000000,273.07,273.6792,271.441,272.52,594756,0
+VB.US,D,20260114,000000,272.01,273.44,271.06,273.08,715006,0
+VB.US,D,20260115,000000,274.76,277.01,274.312,275.78,2548459,0
+VB.US,D,20260116,000000,275.83,276.7199,274.7867,275.53,506548,0
+VB.US,D,20260120,000000,271.97,274.3468,271.11,271.79,804065,0
+VB.US,D,20260121,000000,274.29,277.93,273.04,276.85,616027,0
+VB.US,D,20260122,000000,278.67,279.85,277.36,277.66,900826,0
+VB.US,D,20260123,000000,277.01,277.7799,273.85,274.66,932989,0
+VB.US,D,20260126,000000,274.66,275.877,273.57,273.99,521068,0
+VB.US,D,20260127,000000,274.19,274.515,273.04,274.07,553504,0
+VB.US,D,20260128,000000,275,275.6499,272.69,273.17,571132,0
+VB.US,D,20260129,000000,274.13,274.6799,269.265,272.65,1068769,0
+VB.US,D,20260130,000000,271.675,273.31,268.07,269.89,1093484,0
+VB.US,D,20260202,000000,269.42,272.7,268.71,271.74,737010,0
+VB.US,D,20260203,000000,272.9053,274.58,268.52,272.22,1069071,0
+VB.US,D,20260204,000000,273.23,274.397,268.975,272.17,1130102,0
+VB.US,D,20260205,000000,270.0519,272.765,268.211,268.96,704159,0
+VB.US,D,20260206,000000,272.45,277.89,272.17,277.35,698557,0
+VB.US,D,20260209,000000,276.91,279.41,275.98,278.51,787883,0
+VB.US,D,20260210,000000,278.97,280.6299,278.1441,278.93,455487,0
+VB.US,D,20260211,000000,280.655,281.4699,276.04,278.13,583325,0
+VB.US,D,20260212,000000,279.8333,281.3999,271.6,272.94,1593284,0
+VB.US,D,20260213,000000,273.92,277.85,271.6555,276.3,862499,0
+VB.US,D,20260217,000000,275.97,277.27,272.66,276.04,803790,0
+VB.US,D,20260218,000000,276.5681,279.75,275.37,277.99,669617,0
diff --git a/daily/us/nyse etfs/2/vceb.us.txt b/daily/us/nyse etfs/2/vceb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4636fb52a546f98d93866d96110e237c169ab0ed
--- /dev/null
+++ b/daily/us/nyse etfs/2/vceb.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCEB.US,D,20200925,000000,71.9304,71.9304,71.7655,71.8469,52701.38877677,0
+VCEB.US,D,20200928,000000,71.9689,72.0218,71.8765,72.0218,32040.222285982,0
+VCEB.US,D,20200929,000000,72.1694,72.188,71.9982,72.0122,57058.069473748,0
+VCEB.US,D,20200930,000000,72.0169,72.0268,71.8372,71.9835,64679.717091936,0
+VCEB.US,D,20201001,000000,71.9108,72.1408,71.842,72.1016,58361.410896643,0
+VCEB.US,D,20201002,000000,72.0642,72.1113,71.896,72.0642,30930.194579207,0
+VCEB.US,D,20201005,000000,71.9108,72.0268,71.8518,71.8716,81756.440309614,0
+VCEB.US,D,20201006,000000,71.9982,72.1311,71.8283,71.8912,31930.338699978,0
+VCEB.US,D,20201007,000000,71.8518,72.0169,71.7899,71.8037,41493.263004253,0
+VCEB.US,D,20201008,000000,71.8912,72.0553,71.8912,71.9453,24393.138652517,0
+VCEB.US,D,20201009,000000,71.901,72.0455,71.901,72.0386,37294.285602002,0
+VCEB.US,D,20201012,000000,72.188,72.3915,72.1781,72.3717,30024.672435277,0
+VCEB.US,D,20201013,000000,72.4398,72.5064,72.2903,72.3717,26749.531107959,0
+VCEB.US,D,20201014,000000,72.4298,72.4298,72.3373,72.3747,18041.256917056,0
+VCEB.US,D,20201015,000000,72.4014,72.4248,72.3472,72.363,25283.399187279,0
+VCEB.US,D,20201016,000000,72.3717,72.4398,72.2351,72.2351,50128.281471151,0
+VCEB.US,D,20201019,000000,72.1694,72.188,72.0366,72.0739,26811.594985241,0
+VCEB.US,D,20201020,000000,72.0642,72.0642,71.9885,71.9885,14111.901276764,0
+VCEB.US,D,20201021,000000,71.9492,72.0082,71.9099,71.9099,12672.222811975,0
+VCEB.US,D,20201022,000000,71.8813,71.8813,71.7271,71.7271,17177.449838182,0
+VCEB.US,D,20201023,000000,71.8333,71.9885,71.7939,71.962,11064.666646346,0
+VCEB.US,D,20201026,000000,72.0642,72.0966,71.9885,72.0829,21361.165631266,0
+VCEB.US,D,20201027,000000,72.2067,72.3079,72.1694,72.3069,22546.483943265,0
+VCEB.US,D,20201028,000000,72.2953,72.2953,72.0228,72.0228,21720.322167004,0
+VCEB.US,D,20201029,000000,72.0553,72.0553,71.7457,71.8765,19066.837053104,0
+VCEB.US,D,20201030,000000,71.8518,71.8676,71.6436,71.6436,16287.189303419,0
+VCEB.US,D,20201102,000000,71.7074,71.7751,71.6839,71.7123,10456.237160873,0
+VCEB.US,D,20201103,000000,71.7271,71.7555,71.6287,71.7457,26322.206051274,0
+VCEB.US,D,20201104,000000,72.4888,72.6235,72.4888,72.5978,10190.68516136,0
+VCEB.US,D,20201105,000000,72.8515,72.9202,72.7582,72.7945,8299.2630652172,0
+VCEB.US,D,20201106,000000,72.643,72.701,72.5938,72.6617,25236.596919167,0
+VCEB.US,D,20201109,000000,72.5841,72.5841,72.1457,72.1457,48248.051221731,0
+VCEB.US,D,20201110,000000,72.1113,72.2067,72.0122,72.0209,18318.000763292,0
+VCEB.US,D,20201111,000000,72.0268,72.1113,71.959,72.0739,7730.5137635796,0
+VCEB.US,D,20201112,000000,72.1781,72.2933,72.1212,72.2933,9255.6572397057,0
+VCEB.US,D,20201113,000000,72.3815,72.411,72.3226,72.3561,7693.8859015779,0
+VCEB.US,D,20201116,000000,72.4298,72.5457,72.4248,72.5457,36164.926523617,0
+VCEB.US,D,20201117,000000,72.643,72.7483,72.643,72.7483,14394.749766666,0
+VCEB.US,D,20201118,000000,72.8614,72.9103,72.7955,72.8525,23788.778929489,0
+VCEB.US,D,20201119,000000,73.0263,73.2485,72.9496,73.2152,14754.923743015,0
+VCEB.US,D,20201120,000000,73.16,73.219,73.0263,73.159,13823.965583806,0
+VCEB.US,D,20201123,000000,73.1798,73.2092,73.1167,73.1837,22462.036372538,0
+VCEB.US,D,20201124,000000,73.1993,73.219,73.0686,73.0736,11022.951581287,0
+VCEB.US,D,20201125,000000,73.0646,73.1502,73.0646,73.0814,17592.565607535,0
+VCEB.US,D,20201127,000000,73.1993,73.2583,73.1993,73.2308,5838.0742268255,0
+VCEB.US,D,20201130,000000,73.3271,73.5168,73.2593,73.4784,12844.170275261,0
+VCEB.US,D,20201201,000000,73.3369,73.4391,73.1335,73.1365,30470.311422965,0
+VCEB.US,D,20201202,000000,73.1119,73.1119,72.9103,73.0263,13135.158290052,0
+VCEB.US,D,20201203,000000,73.16,73.3271,73.1167,73.2388,17834.716472991,0
+VCEB.US,D,20201204,000000,72.9496,72.9695,72.8131,72.8809,14534.139130395,0
+VCEB.US,D,20201207,000000,72.9989,73.0548,72.9351,72.9546,24279.185304067,0
+VCEB.US,D,20201208,000000,73.0068,73.1315,72.8032,72.8032,43395.876947117,0
+VCEB.US,D,20201209,000000,72.6912,72.7955,72.4965,72.5938,67855.14923936,0
+VCEB.US,D,20201210,000000,72.6912,73.0353,72.6617,72.8416,23024.681030509,0
+VCEB.US,D,20201211,000000,72.9008,72.9496,72.8318,72.9398,16644.310957936,0
+VCEB.US,D,20201214,000000,72.9989,73.0451,72.7668,72.8564,45488.75228427,0
+VCEB.US,D,20201215,000000,72.9302,73.0353,72.8908,73.0313,37380.76805395,0
+VCEB.US,D,20201216,000000,72.9008,73.0932,72.8416,72.9989,30637.171683195,0
+VCEB.US,D,20201217,000000,73.1699,73.1993,72.9791,73.0646,25538.77678068,0
+VCEB.US,D,20201218,000000,73.1315,73.1315,72.9398,72.9919,8478.332612781,0
+VCEB.US,D,20201221,000000,72.9595,73.0598,72.8032,72.8689,31480.629949845,0
+VCEB.US,D,20201222,000000,73.0263,73.0833,72.9546,73.0646,47847.179620935,0
+VCEB.US,D,20201223,000000,72.9103,73.0726,72.7955,73.0726,22294.158671698,0
+VCEB.US,D,20201224,000000,73.1993,73.4686,73.1993,73.3173,13267.425569503,0
+VCEB.US,D,20201228,000000,73.1993,73.3369,73.1405,73.2927,19831.952392695,0
+VCEB.US,D,20201229,000000,73.2388,73.4834,73.2388,73.3271,19586.749205406,0
+VCEB.US,D,20201230,000000,73.3733,73.4216,73.3271,73.4216,36520.013296911,0
+VCEB.US,D,20201231,000000,73.4391,73.5944,73.4017,73.4784,19064.802171881,0
+VCEB.US,D,20210104,000000,73.449,73.449,73.0873,73.0873,35147.485912457,0
+VCEB.US,D,20210105,000000,73.0353,73.0353,72.7572,72.8948,19294.743750004,0
+VCEB.US,D,20210106,000000,72.4188,72.5251,72.2195,72.4485,24764.50447559,0
+VCEB.US,D,20210107,000000,72.3316,72.6225,72.3316,72.4651,21549.392144331,0
+VCEB.US,D,20210108,000000,72.478,72.7,72.244,72.3835,34680.480671937,0
+VCEB.US,D,20210111,000000,72.244,72.244,72.1192,72.134,36607.51318947,0
+VCEB.US,D,20210112,000000,72.0533,72.2341,71.899,72.2243,37568.994567015,0
+VCEB.US,D,20210113,000000,72.4004,72.7473,72.4004,72.6637,16849.83396139,0
+VCEB.US,D,20210114,000000,72.71,72.7905,72.3955,72.4188,42491.372243799,0
+VCEB.US,D,20210115,000000,72.5644,72.5644,72.478,72.4878,10554.928900154,0
+VCEB.US,D,20210119,000000,72.4485,72.6127,72.4485,72.5928,13593.006565074,0
+VCEB.US,D,20210120,000000,72.5744,72.6321,72.5595,72.5595,24071.62741939,0
+VCEB.US,D,20210121,000000,72.3216,72.4004,72.2883,72.3806,24926.277532763,0
+VCEB.US,D,20210122,000000,72.3029,72.4004,72.254,72.3069,21212.619302036,0
+VCEB.US,D,20210125,000000,72.4388,72.5744,72.4188,72.5143,24820.463709203,0
+VCEB.US,D,20210126,000000,72.4004,72.637,72.4004,72.5351,23251.570286797,0
+VCEB.US,D,20210127,000000,72.652,72.652,72.4927,72.5064,21869.885936845,0
+VCEB.US,D,20210128,000000,72.4878,72.5301,72.3806,72.4485,24430.78395513,0
+VCEB.US,D,20210129,000000,72.2735,72.6321,72.2685,72.3709,20324.393648495,0
+VCEB.US,D,20210201,000000,72.3462,72.4466,72.3266,72.4466,22233.112235028,0
+VCEB.US,D,20210202,000000,72.2292,72.3757,72.2292,72.2981,24797.062575146,0
+VCEB.US,D,20210203,000000,72.2292,72.3462,72.1811,72.1998,41073.060031844,0
+VCEB.US,D,20210204,000000,72.0849,72.2685,72.0583,72.2283,28952.290031118,0
+VCEB.US,D,20210205,000000,72.2783,72.3167,72.0946,72.1388,18415.675061962,0
+VCEB.US,D,20210208,000000,72.1998,72.3433,72.1674,72.3118,12515.536957857,0
+VCEB.US,D,20210209,000000,72.3757,72.3855,72.2292,72.2292,22123.228649023,0
+VCEB.US,D,20210210,000000,72.3462,72.4043,72.2883,72.3855,14543.296095894,0
+VCEB.US,D,20210211,000000,72.4238,72.4238,72.2048,72.2391,16899.688551337,0
+VCEB.US,D,20210212,000000,72.0102,72.134,72.0102,72.0396,24840.812521428,0
+VCEB.US,D,20210216,000000,71.8646,71.8646,71.6121,71.6121,33092.255877919,0
+VCEB.US,D,20210217,000000,71.9138,71.962,71.7969,71.9472,10382.981436869,0
+VCEB.US,D,20210218,000000,72.1634,72.1634,71.6897,71.8056,8708.2741909026,0
+VCEB.US,D,20210219,000000,71.67,71.6799,71.4029,71.4085,12436.176590186,0
+VCEB.US,D,20210222,000000,71.3055,71.3731,71.0282,71.0282,17290.385746023,0
+VCEB.US,D,20210223,000000,70.8522,71.0625,70.7943,71.0625,29334.847700912,0
+VCEB.US,D,20210224,000000,70.6971,71.1501,70.6773,71.1461,27959.267994626,0
+VCEB.US,D,20210225,000000,70.8965,70.8965,69.8478,70.1869,37618.849156962,0
+VCEB.US,D,20210226,000000,70.6773,70.9851,70.4021,70.9761,25604.910420407,0
+VCEB.US,D,20210301,000000,70.8386,71.0342,70.8386,71.0342,20652.009525289,0
+VCEB.US,D,20210302,000000,71.0488,71.0585,70.868,71.0194,16325.852046644,0
+VCEB.US,D,20210303,000000,70.6243,70.7126,70.5173,70.5397,11913.21211605,0
+VCEB.US,D,20210304,000000,70.5357,70.5457,70.0258,70.133,17683.11782193,0
+VCEB.US,D,20210305,000000,69.8617,70.4119,69.7231,69.9253,28139.354982802,0
+VCEB.US,D,20210308,000000,69.8026,70.0748,69.4085,69.4184,18491.9831078,0
+VCEB.US,D,20210309,000000,69.6787,69.8617,69.6787,69.8125,12201.147809009,0
+VCEB.US,D,20210310,000000,69.9194,70.2204,69.9194,70.1112,13671.349492132,0
+VCEB.US,D,20210311,000000,70.1918,70.2488,70.0748,70.1613,30666.677460917,0
+VCEB.US,D,20210312,000000,69.669,70.0355,69.491,69.5343,35604.316746867,0
+VCEB.US,D,20210315,000000,69.5431,69.6885,69.5431,69.6288,11363.794186026,0
+VCEB.US,D,20210316,000000,69.7181,69.7455,69.5579,69.669,10870.335489614,0
+VCEB.US,D,20210317,000000,69.438,69.8418,69.3505,69.6787,6583.8581948045,0
+VCEB.US,D,20210318,000000,69.2325,69.428,69.1314,69.3358,20382.387763331,0
+VCEB.US,D,20210319,000000,69.3408,69.4567,69.2915,69.4035,19411.749420287,0
+VCEB.US,D,20210322,000000,69.6306,69.7741,69.5539,69.6591,4452.3201144281,0
+VCEB.US,D,20210323,000000,69.7083,69.833,69.6542,69.833,14893.295666134,0
+VCEB.US,D,20210324,000000,69.7279,70.0099,69.7279,70.0099,6813.7997729263,0
+VCEB.US,D,20210325,000000,70.0455,70.0455,69.8125,69.9145,16332.974130921,0
+VCEB.US,D,20210326,000000,69.7927,70.0069,69.7927,69.8617,21955.350948182,0
+VCEB.US,D,20210329,000000,69.8705,69.8705,69.6542,69.7259,9967.8656675165,0
+VCEB.US,D,20210330,000000,69.7083,70.1524,69.6502,69.8851,17058.409286678,0
+VCEB.US,D,20210331,000000,70.0551,70.2105,70.0258,70.0475,7915.6879548105,0
+VCEB.US,D,20210401,000000,70.2782,70.5173,70.2252,70.3372,20455.643487335,0
+VCEB.US,D,20210405,000000,70.133,70.1378,70.0022,70.0258,18403.465774629,0
+VCEB.US,D,20210406,000000,70.1426,70.4218,70.135,70.4218,33790.220137172,0
+VCEB.US,D,20210407,000000,70.3736,70.4306,70.239,70.239,25258.980612612,0
+VCEB.US,D,20210408,000000,70.3452,70.4769,70.3452,70.4769,42010.122834719,0
+VCEB.US,D,20210409,000000,70.3362,70.5173,70.3362,70.4119,19722.068806691,0
+VCEB.US,D,20210412,000000,70.4119,70.4119,70.2616,70.3362,140512.6181634,0
+VCEB.US,D,20210413,000000,70.2586,70.6243,70.2586,70.5948,14851.580601075,0
+VCEB.US,D,20210414,000000,70.5556,70.58,70.4798,70.526,12271.351211179,0
+VCEB.US,D,20210415,000000,70.7423,71.0391,70.7423,70.9074,79188.42020705,0
+VCEB.US,D,20210416,000000,70.5653,70.6438,70.47,70.4995,13682.541338856,0
+VCEB.US,D,20210419,000000,70.3166,70.3716,70.3069,70.3402,9322.8083200421,0
+VCEB.US,D,20210420,000000,70.3166,70.526,70.3166,70.4995,11029.056224954,0
+VCEB.US,D,20210421,000000,70.6046,70.6438,70.4591,70.6145,5646.7953919279,0
+VCEB.US,D,20210422,000000,70.7031,70.7225,70.6223,70.6921,6113.8006324495,0
+VCEB.US,D,20210423,000000,70.7126,71.0488,70.7031,70.751,40451.403818425,0
+VCEB.US,D,20210426,000000,70.8003,70.8051,70.752,70.752,15233.120830259,0
+VCEB.US,D,20210427,000000,70.7608,70.7904,70.5407,70.5506,16291.259065865,0
+VCEB.US,D,20210428,000000,70.4798,70.5357,70.4001,70.5328,13996.930487702,0
+VCEB.US,D,20210429,000000,70.3452,70.4896,70.2969,70.4896,10708.562432439,0
+VCEB.US,D,20210430,000000,70.4896,70.6145,70.4847,70.575,13658.122764187,0
+VCEB.US,D,20210503,000000,70.6361,70.8022,70.5663,70.6558,33107.517487087,0
+VCEB.US,D,20210504,000000,70.8502,70.8799,70.6361,70.7205,10212.051414194,0
+VCEB.US,D,20210505,000000,70.812,70.8217,70.7096,70.7923,12749.548298423,0
+VCEB.US,D,20210506,000000,70.7628,70.9279,70.754,70.9182,9096.9365043651,0
+VCEB.US,D,20210507,000000,71.0421,71.0421,70.8022,70.8454,10012.633054407,0
+VCEB.US,D,20210510,000000,70.7825,70.9574,70.5673,70.5673,12205.217571453,0
+VCEB.US,D,20210511,000000,70.4523,70.4523,70.3432,70.4041,13704.9250323,0
+VCEB.US,D,20210512,000000,70.2508,70.3472,70.0907,70.0936,18055.501085614,0
+VCEB.US,D,20210513,000000,70.2409,70.3089,70.1928,70.2782,7518.8861164588,0
+VCEB.US,D,20210514,000000,70.5014,70.7196,70.4915,70.5968,48553.283405079,0
+VCEB.US,D,20210517,000000,70.587,70.587,70.4915,70.5201,13373.239393063,0
+VCEB.US,D,20210518,000000,70.4621,70.6164,70.3874,70.3874,47394.41854897,0
+VCEB.US,D,20210519,000000,70.356,70.4041,70.1683,70.2705,12889.955102762,0
+VCEB.US,D,20210520,000000,70.472,70.6656,70.472,70.6371,3144.9089290899,0
+VCEB.US,D,20210521,000000,70.7628,70.7628,70.6558,70.6783,15150.708140755,0
+VCEB.US,D,20210524,000000,70.8022,70.8502,70.7874,70.812,20967.416114747,0
+VCEB.US,D,20210525,000000,70.9182,71.0805,70.9182,71.0805,2675.868807346,0
+VCEB.US,D,20210526,000000,70.9477,71.0547,70.9477,71.0282,3913.0765905142,0
+VCEB.US,D,20210527,000000,70.9653,70.9653,70.8601,70.8827,8770.3380681834,0
+VCEB.US,D,20210528,000000,70.8994,71.0086,70.8994,70.9182,8533.2744057836,0
+VCEB.US,D,20210601,000000,70.7442,70.7923,70.577,70.7628,54044.410383499,0
+VCEB.US,D,20210602,000000,70.8799,70.9094,70.869,70.9094,9847.8076753997,0
+VCEB.US,D,20210603,000000,70.7344,71.0124,70.6361,70.6744,10274.115291475,0
+VCEB.US,D,20210604,000000,70.812,71.0705,70.8022,71.0381,9106.0934698655,0
+VCEB.US,D,20210607,000000,70.9938,71.0567,70.9477,70.9908,12301.874429513,0
+VCEB.US,D,20210608,000000,71.207,71.2307,71.1825,71.207,20232.82399349,0
+VCEB.US,D,20210609,000000,71.4508,71.5088,71.3929,71.4461,11499.11378731,0
+VCEB.US,D,20210610,000000,71.3143,71.6513,71.3143,71.6513,8555.6580992291,0
+VCEB.US,D,20210611,000000,71.73,71.73,71.6307,71.7004,15855.794484289,0
+VCEB.US,D,20210614,000000,71.6219,71.6219,71.4115,71.4567,6372.2305476836,0
+VCEB.US,D,20210615,000000,71.4508,71.6366,71.4115,71.5451,13914.5177982,0
+VCEB.US,D,20210616,000000,71.6317,71.7004,71.207,71.3634,16362.479908645,0
+VCEB.US,D,20210617,000000,71.555,71.9433,71.5451,71.6503,15812.044538008,0
+VCEB.US,D,20210618,000000,71.7978,72.0495,71.7978,71.9709,4499.1223825413,0
+VCEB.US,D,20210621,000000,71.7978,71.7978,71.6612,71.6907,12547.077616802,0
+VCEB.US,D,20210622,000000,71.499,71.8706,71.499,71.7635,14246.203437437,0
+VCEB.US,D,20210623,000000,71.6513,71.6955,71.6219,71.6542,5402.6096452499,0
+VCEB.US,D,20210624,000000,71.7388,71.8224,71.6955,71.7437,7391.706040064,0
+VCEB.US,D,20210625,000000,71.7683,71.7683,71.4892,71.5894,4014.8206516302,0
+VCEB.US,D,20210628,000000,71.7388,72.0112,71.7388,71.8528,4126.7391188574,0
+VCEB.US,D,20210629,000000,71.7781,72.0592,71.7781,71.9197,11419.753419639,0
+VCEB.US,D,20210630,000000,72.0406,72.1064,72.0209,72.0592,11714.811196876,0
+VCEB.US,D,20210701,000000,72.0022,72.0209,71.8755,71.9453,12868.588849928,0
+VCEB.US,D,20210702,000000,71.9247,72.0966,71.9247,72.0966,17252.740443409,0
+VCEB.US,D,20210706,000000,72.2018,72.3984,72.2018,72.3197,25797.206695915,0
+VCEB.US,D,20210707,000000,72.6597,72.6597,72.4378,72.5823,58108.068184464,0
+VCEB.US,D,20210708,000000,72.5064,72.6117,72.482,72.5664,17228.321868741,0
+VCEB.US,D,20210709,000000,72.5143,72.5143,72.3001,72.3296,4287.4947354204,0
+VCEB.US,D,20210712,000000,72.359,72.3689,72.2312,72.252,6936.9100868765,0
+VCEB.US,D,20210713,000000,72.3099,72.3492,71.9935,72.0495,15734.719051561,0
+VCEB.US,D,20210714,000000,72.2312,72.5193,72.2312,72.3393,8835.4542672974,0
+VCEB.US,D,20210715,000000,72.5064,72.5064,72.2943,72.4721,7329.6421627833,0
+VCEB.US,D,20210716,000000,72.2903,72.5734,72.2903,72.3737,8907.6925506897,0
+VCEB.US,D,20210719,000000,72.6697,72.8121,72.646,72.8121,16506.956475429,0
+VCEB.US,D,20210720,000000,73.0175,73.0323,72.6783,72.708,15774.399235396,0
+VCEB.US,D,20210721,000000,72.4771,72.5024,72.4278,72.5024,2712.4966693476,0
+VCEB.US,D,20210722,000000,72.6697,72.7747,72.651,72.7747,4867.4358837806,0
+VCEB.US,D,20210723,000000,72.5536,72.712,72.5341,72.712,10073.679491078,0
+VCEB.US,D,20210726,000000,72.7747,72.7747,72.6077,72.6077,9923.0982806255,0
+VCEB.US,D,20210727,000000,72.8121,72.8416,72.7611,72.8376,7894.3217019761,0
+VCEB.US,D,20210728,000000,72.7512,72.9132,72.709,72.9132,3216.129771871,0
+VCEB.US,D,20210729,000000,72.7658,72.8318,72.7611,72.8318,5590.8361583141,0
+VCEB.US,D,20210730,000000,72.8219,73.0323,72.8219,72.8396,29583.103210034,0
+VCEB.US,D,20210802,000000,72.9192,73.1089,72.8898,72.989,27827.000715175,0
+VCEB.US,D,20210803,000000,73.0263,73.0952,72.9979,73.0431,7791.5602002492,0
+VCEB.US,D,20210804,000000,73.2318,73.2318,72.8436,73.0558,14243.151115603,0
+VCEB.US,D,20210805,000000,72.988,72.988,72.8318,72.8318,9406.2384501572,0
+VCEB.US,D,20210806,000000,72.485,72.485,72.362,72.362,6315.2538734587,0
+VCEB.US,D,20210809,000000,72.3571,72.3571,72.1044,72.1251,406882.63992703,0
+VCEB.US,D,20210810,000000,72.1811,72.1811,71.961,71.9737,61752.540453634,0
+VCEB.US,D,20210811,000000,72.0002,72.2735,71.9511,72.1192,8075.4261307622,0
+VCEB.US,D,20210812,000000,72.0946,72.1664,72.0435,72.1664,13247.076757279,0
+VCEB.US,D,20210813,000000,72.2883,72.5331,72.2883,72.5331,11036.178309231,0
+VCEB.US,D,20210816,000000,72.7158,72.7935,72.5928,72.6007,9304.4943890413,0
+VCEB.US,D,20210817,000000,72.5231,72.6302,72.48,72.5094,7929.9321233666,0
+VCEB.US,D,20210818,000000,72.5724,72.5724,72.3571,72.4408,32591.675097229,0
+VCEB.US,D,20210819,000000,72.5526,72.6273,72.4751,72.5908,12718.007639476,0
+VCEB.US,D,20210820,000000,72.65,72.6981,72.6205,72.655,2742.0024470713,0
+VCEB.US,D,20210823,000000,72.8604,72.8604,72.644,72.6833,7991.9960006473,0
+VCEB.US,D,20210824,000000,72.5813,72.6687,72.5231,72.5427,24340.231740736,0
+VCEB.US,D,20210825,000000,72.5526,72.5526,72.3571,72.3786,3401.3039631018,0
+VCEB.US,D,20210826,000000,72.4651,72.4651,72.3177,72.3709,5428.0456605288,0
+VCEB.US,D,20210827,000000,72.6589,72.703,72.4348,72.703,20753.753586404,0
+VCEB.US,D,20210830,000000,72.6302,72.7885,72.6302,72.7787,8105.9493490969,0
+VCEB.US,D,20210831,000000,72.7925,72.8604,72.6687,72.7207,18089.07662578,0
+VCEB.US,D,20210901,000000,72.708,72.7207,72.5044,72.6177,34064.929102187,0
+VCEB.US,D,20210902,000000,72.708,72.7207,72.64,72.701,15605.504093944,0
+VCEB.US,D,20210903,000000,72.5044,72.5724,72.4504,72.5044,11554.055580313,0
+VCEB.US,D,20210907,000000,72.3276,72.3571,72.1093,72.1998,43689.917283742,0
+VCEB.US,D,20210908,000000,72.3373,72.5427,72.2685,72.4178,28344.877986255,0
+VCEB.US,D,20210909,000000,72.5133,72.8062,72.4552,72.7935,8515.9779153939,0
+VCEB.US,D,20210910,000000,72.6833,72.6833,72.6205,72.638,11601.875289037,0
+VCEB.US,D,20210913,000000,72.7354,72.8699,72.7354,72.7737,28343.860545644,0
+VCEB.US,D,20210914,000000,72.8406,73.0313,72.8308,72.9389,8243.3038316034,0
+VCEB.US,D,20210915,000000,72.8998,72.8998,72.7885,72.8574,8769.3206275722,0
+VCEB.US,D,20210916,000000,72.7158,72.8604,72.64,72.7727,19392.418048675,0
+VCEB.US,D,20210917,000000,72.6205,72.652,72.5644,72.652,4026.0124983528,0
+VCEB.US,D,20210920,000000,72.7552,72.8356,72.6783,72.8082,19337.476255672,0
+VCEB.US,D,20210921,000000,72.9093,72.9093,72.8022,72.8229,14028.471146649,0
+VCEB.US,D,20210922,000000,72.8505,72.9781,72.8111,72.9781,7370.3397872296,0
+VCEB.US,D,20210923,000000,72.9192,72.9192,72.5918,72.5918,7457.8396797893,0
+VCEB.US,D,20210924,000000,72.5044,72.5044,72.4159,72.4485,4088.0763756335,0
+VCEB.US,D,20210927,000000,72.2883,72.4063,72.2883,72.3462,21930.932373515,0
+VCEB.US,D,20210928,000000,72.0092,72.0092,71.7674,71.7674,14385.592801165,0
+VCEB.US,D,20210929,000000,71.9413,72.0288,71.6916,71.7477,7575.8627906836,0
+VCEB.US,D,20210930,000000,71.7054,71.7064,71.5698,71.5768,9318.7385575976,0
+VCEB.US,D,20211001,000000,71.7751,72.0672,71.7751,72.0199,4877.6102898922,0
+VCEB.US,D,20211004,000000,71.8833,71.962,71.8342,71.9,6031.3879429455,0
+VCEB.US,D,20211005,000000,71.8736,71.8736,71.6572,71.6965,6175.86450973,0
+VCEB.US,D,20211006,000000,71.677,71.7358,71.6082,71.676,26125.840013318,0
+VCEB.US,D,20211007,000000,71.5609,71.5983,71.4124,71.4213,11946.787656218,0
+VCEB.US,D,20211008,000000,71.3889,71.3889,71.1237,71.1412,18398.378571574,0
+VCEB.US,D,20211011,000000,71.0745,71.1531,71.0252,71.0252,4660.8954397156,0
+VCEB.US,D,20211012,000000,71.2316,71.3605,71.1629,71.3605,7342.8688907284,0
+VCEB.US,D,20211013,000000,71.4471,71.6523,71.4471,71.6475,13459.72184501,0
+VCEB.US,D,20211014,000000,71.7555,71.8931,71.7261,71.8882,25786.014849193,0
+VCEB.US,D,20211015,000000,71.7064,71.8342,71.6475,71.7173,14485.301981059,0
+VCEB.US,D,20211018,000000,71.5787,71.7064,71.5177,71.6101,16494.747188097,0
+VCEB.US,D,20211019,000000,71.5325,71.5325,71.3398,71.3398,16040.968675518,0
+VCEB.US,D,20211020,000000,71.3104,71.3989,71.215,71.215,20044.597480427,0
+VCEB.US,D,20211021,000000,71.222,71.222,71.0498,71.0765,104084.17452149,0
+VCEB.US,D,20211022,000000,71.0154,71.3006,71.0154,71.2672,20520.759686448,0
+VCEB.US,D,20211025,000000,71.2906,71.3889,71.2807,71.3163,26808.542663407,0
+VCEB.US,D,20211026,000000,71.4853,71.5698,71.4075,71.5511,18242.710158066,0
+VCEB.US,D,20211027,000000,71.7751,72.0199,71.7751,71.8931,7420.1943771764,0
+VCEB.US,D,20211028,000000,71.8833,71.903,71.7163,71.788,25071.771540159,0
+VCEB.US,D,20211029,000000,71.5649,71.8439,71.5649,71.7655,4800.2848034441,0
+VCEB.US,D,20211101,000000,71.5364,71.7004,71.5364,71.5639,6856.5322785949,0
+VCEB.US,D,20211102,000000,71.7103,71.9069,71.7103,71.9069,4406.5352869261,0
+VCEB.US,D,20211103,000000,71.9954,71.9954,71.7251,71.8401,8895.4832633558,0
+VCEB.US,D,20211104,000000,71.8775,72.2253,71.8528,72.1006,93311.513330537,0
+VCEB.US,D,20211105,000000,72.2943,72.5774,72.2597,72.5193,8848.6809952425,0
+VCEB.US,D,20211108,000000,72.4611,72.4611,72.2961,72.3521,15580.068078665,0
+VCEB.US,D,20211109,000000,72.6754,72.6754,72.5054,72.5094,13232.832588723,0
+VCEB.US,D,20211110,000000,72.3336,72.3336,71.8775,71.8892,5020.0519754543,0
+VCEB.US,D,20211111,000000,71.9363,71.9363,71.7084,71.7202,14979.778118081,0
+VCEB.US,D,20211112,000000,71.8382,71.8382,71.5825,71.6503,14961.464187081,0
+VCEB.US,D,20211115,000000,71.6022,71.6022,71.215,71.215,28710.13916566,0
+VCEB.US,D,20211116,000000,71.1855,71.3624,71.1168,71.1362,34401.701944479,0
+VCEB.US,D,20211117,000000,71.0969,71.4105,71.0969,71.4105,15903.614193013,0
+VCEB.US,D,20211118,000000,71.323,71.555,71.323,71.4764,4605.953646713,0
+VCEB.US,D,20211119,000000,71.6317,71.7693,71.6317,71.6858,18023.960426667,0
+VCEB.US,D,20211122,000000,71.4794,71.5266,71.1657,71.1954,17543.728458201,0
+VCEB.US,D,20211123,000000,71.1168,71.1168,70.8217,70.8217,41837.157930824,0
+VCEB.US,D,20211124,000000,70.7973,71.0272,70.7628,71.0272,12505.362551745,0
+VCEB.US,D,20211126,000000,71.1168,71.4794,71.1168,71.4764,9709.4357522824,0
+VCEB.US,D,20211129,000000,71.2444,71.5825,71.2444,71.5815,11758.561143155,0
+VCEB.US,D,20211130,000000,71.8382,71.9659,71.7348,71.7348,6914.5263934309,0
+VCEB.US,D,20211201,000000,71.6121,71.7251,71.5167,71.6907,3456.2457561043,0
+VCEB.US,D,20211202,000000,71.7103,71.8676,71.6562,71.8204,29560.71951659,0
+VCEB.US,D,20211203,000000,71.9168,72.4572,71.8479,72.3099,11392.282523138,0
+VCEB.US,D,20211206,000000,72.2953,72.2953,71.9905,72.0238,18956.953467099,0
+VCEB.US,D,20211207,000000,72.0238,72.183,72.0141,72.0308,6204.3528468425,0
+VCEB.US,D,20211208,000000,71.9069,71.9069,71.5875,71.666,46316.948941753,0
+VCEB.US,D,20211209,000000,71.7693,71.8382,71.6121,71.6416,11151.149098293,0
+VCEB.US,D,20211210,000000,71.7103,71.8578,71.6406,71.666,4979.3543510081,0
+VCEB.US,D,20211213,000000,71.9069,72.0435,71.897,71.9197,71021.424421284,0
+VCEB.US,D,20211214,000000,71.6416,71.7889,71.6267,71.674,7121.066837496,0
+VCEB.US,D,20211215,000000,71.5167,71.7595,71.5167,71.73,41395.588705581,0
+VCEB.US,D,20211216,000000,71.7595,71.9267,71.7398,71.7398,17356.519385747,0
+VCEB.US,D,20211217,000000,71.8676,72.0052,71.8676,71.9099,16840.676995889,0
+VCEB.US,D,20211220,000000,72.1605,72.1605,71.6219,71.6809,21024.392788972,0
+VCEB.US,D,20211221,000000,73.0853,73.0853,71.4421,71.7328,35150.538234292,0
+VCEB.US,D,20211222,000000,71.897,71.9168,71.7741,71.8578,12980.507317157,0
+VCEB.US,D,20211223,000000,71.8028,71.8125,71.6159,71.7929,16569.020352711,0
+VCEB.US,D,20211227,000000,71.7536,71.9453,71.7536,71.896,13044.606075658,0
+VCEB.US,D,20211228,000000,72.0662,72.0662,71.842,71.8716,135227.01418842,0
+VCEB.US,D,20211229,000000,71.7044,71.7044,71.5107,71.5589,22802.878977276,0
+VCEB.US,D,20211230,000000,71.7044,71.8606,71.5442,71.7731,33277.430069149,0
+VCEB.US,D,20211231,000000,71.7929,71.8813,71.7103,71.7103,13940.97125409,0
+VCEB.US,D,20220103,000000,71.3546,71.3546,71.0892,71.0892,25175.550482497,0
+VCEB.US,D,20220104,000000,71.0114,71.1382,70.8994,71.1323,21817.996465675,0
+VCEB.US,D,20220105,000000,71.2268,71.2268,70.7884,70.7884,26265.229377047,0
+VCEB.US,D,20220106,000000,70.6608,70.7688,70.592,70.6793,17250.705562186,0
+VCEB.US,D,20220107,000000,70.6704,70.7096,70.3904,70.4268,13248.094197891,0
+VCEB.US,D,20220110,000000,70.2812,70.3569,70.1732,70.3362,16930.211769672,0
+VCEB.US,D,20220111,000000,70.3676,70.7096,70.3303,70.5673,33893.999079511,0
+VCEB.US,D,20220112,000000,70.6408,70.6608,70.4995,70.5133,92592.182818448,0
+VCEB.US,D,20220113,000000,70.6508,70.7096,70.4366,70.6508,15899.544430568,0
+VCEB.US,D,20220114,000000,70.582,70.6508,70.0649,70.1752,58875.218405278,0
+VCEB.US,D,20220118,000000,69.8408,69.8408,69.5579,69.5579,27244.007244982,0
+VCEB.US,D,20220119,000000,69.8408,69.8705,69.6985,69.6985,13707.977354134,0
+VCEB.US,D,20220120,000000,69.8607,69.8607,69.5923,69.6463,11844.026154493,0
+VCEB.US,D,20220121,000000,70.0455,70.0778,69.9185,70.0158,26838.04844113,0
+VCEB.US,D,20220124,000000,70.1042,70.1042,69.8312,69.8312,17263.932290131,0
+VCEB.US,D,20220125,000000,70.0649,70.0649,69.6748,69.6748,6078.1902110588,0
+VCEB.US,D,20220126,000000,70.0158,70.0158,69.2945,69.3063,10710.597313662,0
+VCEB.US,D,20220127,000000,69.4998,69.6463,69.3141,69.3751,20697.79435279,0
+VCEB.US,D,20220128,000000,69.1383,69.4508,69.1185,69.4478,13252.163960335,0
+VCEB.US,D,20220131,000000,69.3831,69.5481,69.3288,69.4488,15389.806684378,0
+VCEB.US,D,20220201,000000,69.8666,69.8666,69.3965,69.5785,11867.427288549,0
+VCEB.US,D,20220202,000000,69.6905,69.7878,69.5805,69.5805,79761.239271133,0
+VCEB.US,D,20220203,000000,69.2011,69.3582,69.1039,69.1284,24739.068460312,0
+VCEB.US,D,20220204,000000,68.7518,68.7717,68.4296,68.5358,18847.069881094,0
+VCEB.US,D,20220207,000000,68.5358,68.6803,68.4542,68.6803,12882.833018484,0
+VCEB.US,D,20220208,000000,68.6045,68.6193,68.4492,68.4815,9436.7616684919,0
+VCEB.US,D,20220209,000000,68.7225,68.8363,68.639,68.644,9461.1802431597,0
+VCEB.US,D,20220210,000000,68.3225,68.3225,67.8497,67.8497,16002.305932295,0
+VCEB.US,D,20220211,000000,68.0374,68.2537,67.7651,68.2153,23019.593827453,0
+VCEB.US,D,20220214,000000,67.9303,67.9774,67.7554,67.7554,4425.8666585379,0
+VCEB.US,D,20220215,000000,67.8526,67.8526,67.5087,67.5087,5444.3247103072,0
+VCEB.US,D,20220216,000000,67.7356,72.3393,67.304,67.5734,53548.916805866,0
+VCEB.US,D,20220217,000000,67.7356,67.775,67.5292,67.6195,7474.1187295679,0
+VCEB.US,D,20220218,000000,67.5982,67.8526,67.5982,67.716,6391.5619192955,0
+VCEB.US,D,20220222,000000,67.7062,67.7062,67.4958,67.6117,7765.1067443591,0
+VCEB.US,D,20220223,000000,67.5882,67.5882,67.2078,67.2078,12504.345111133,0
+VCEB.US,D,20220224,000000,67.1391,67.4565,67.1391,67.4397,6735.456845867,0
+VCEB.US,D,20220225,000000,67.6275,67.6519,67.5243,67.6195,9854.9297596779,0
+VCEB.US,D,20220228,000000,67.8821,68.3803,67.8821,68.1946,101652.49146081,0
+VCEB.US,D,20220301,000000,68.4109,68.7931,68.3932,68.4403,37916.959256031,0
+VCEB.US,D,20220302,000000,68.117,68.117,67.5882,67.5882,8566.8499459517,0
+VCEB.US,D,20220303,000000,68.1663,68.1663,67.6718,67.7701,42868.842710538,0
+VCEB.US,D,20220304,000000,68.3136,68.3136,67.7651,67.7651,29106.941004013,0
+VCEB.US,D,20220307,000000,67.4713,67.5589,67.0594,67.0918,20825.991869797,0
+VCEB.US,D,20220308,000000,66.7458,66.8933,66.5789,66.7706,10928.329604449,0
+VCEB.US,D,20220309,000000,66.7558,66.9719,66.7558,66.8069,9234.2909868714,0
+VCEB.US,D,20220310,000000,66.4727,66.4727,66.0511,66.2072,16852.886283224,0
+VCEB.US,D,20220311,000000,66.2761,66.2761,66.1197,66.1592,9832.5460662325,0
+VCEB.US,D,20220314,000000,65.6303,65.6303,65.3511,65.3651,7493.4501011798,0
+VCEB.US,D,20220315,000000,65.7571,65.8161,65.6107,65.7964,8231.0945442695,0
+VCEB.US,D,20220316,000000,65.9341,66.1788,65.5518,66.1768,18786.023444424,0
+VCEB.US,D,20220317,000000,66.4923,66.8639,66.4923,66.7951,17099.106911123,0
+VCEB.US,D,20220318,000000,66.6781,66.9228,66.6192,66.8422,19209.278738666,0
+VCEB.US,D,20220321,000000,66.5022,66.5699,66.0804,66.1345,17042.130236899,0
+VCEB.US,D,20220322,000000,65.993,66.0215,65.9243,65.9361,7054.9331977707,0
+VCEB.US,D,20220323,000000,66.1494,66.1494,65.939,66.1395,9593.4475226102,0
+VCEB.US,D,20220324,000000,65.7964,66.1689,65.6834,66.1296,4797.2324816107,0
+VCEB.US,D,20220325,000000,65.9438,65.9438,65.5615,65.7188,16827.450267945,0
+VCEB.US,D,20220328,000000,65.767,65.9783,65.7178,65.9536,9277.0234925401,0
+VCEB.US,D,20220329,000000,66.1102,66.4256,66.1102,66.3685,6614.3814131391,0
+VCEB.US,D,20220330,000000,66.2663,66.5405,66.2663,66.5217,14215.680219102,0
+VCEB.US,D,20220331,000000,66.7075,66.7075,66.451,66.4629,28375.40120459,0
+VCEB.US,D,20220401,000000,66.2712,66.7812,64.4371,66.624,19833.987273917,0
+VCEB.US,D,20220404,000000,66.6339,66.8305,66.4678,66.8305,94479.535152146,0
+VCEB.US,D,20220405,000000,66.5169,66.5169,65.8102,65.83,18097.216150669,0
+VCEB.US,D,20220406,000000,65.5164,65.6972,65.1625,65.529,24805.202100035,0
+VCEB.US,D,20220407,000000,65.4672,65.479,65.2216,65.2953,7862.7810430303,0
+VCEB.US,D,20220408,000000,64.8686,64.9944,64.7173,64.8588,11658.851963261,0
+VCEB.US,D,20220411,000000,64.7999,64.7999,64.2405,64.3094,35175.974249571,0
+VCEB.US,D,20220412,000000,64.6967,64.7999,64.45,64.45,13639.808833187,0
+VCEB.US,D,20220413,000000,64.447,64.6868,64.447,64.6868,24493.865273021,0
+VCEB.US,D,20220414,000000,64.6133,64.6133,64.0578,64.0578,51995.284992625,0
+VCEB.US,D,20220418,000000,64.0735,64.0735,63.6568,63.7404,45215.060759868,0
+VCEB.US,D,20220419,000000,63.5252,63.5252,63.2351,63.25,27142.263183867,0
+VCEB.US,D,20220420,000000,63.7599,63.8189,63.6618,63.7119,84446.553285515,0
+VCEB.US,D,20220421,000000,63.6224,63.6224,63.073,63.1712,59968.967062272,0
+VCEB.US,D,20220422,000000,63.0926,63.2401,62.956,63.1712,19800.411733748,0
+VCEB.US,D,20220425,000000,63.3876,63.7699,63.3876,63.7119,12173.676912508,0
+VCEB.US,D,20220426,000000,63.9959,64.0253,63.6322,63.7501,17096.054589291,0
+VCEB.US,D,20220427,000000,63.8287,63.8287,63.2615,63.2615,7210.6016112778,0
+VCEB.US,D,20220428,000000,63.1516,63.3284,63.0248,63.3284,5629.4989015382,0
+VCEB.US,D,20220429,000000,62.956,63.1712,62.553,62.789,29681.794949316,0
+VCEB.US,D,20220502,000000,62.5491,62.5491,62.3477,62.4443,7784.438115971,0
+VCEB.US,D,20220503,000000,62.9718,63.0763,62.7555,62.8832,12362.920866183,0
+VCEB.US,D,20220504,000000,62.8537,63.3551,62.6522,63.3083,11410.596454138,0
+VCEB.US,D,20220505,000000,63.0996,63.0996,62.2248,62.5017,18590.674847082,0
+VCEB.US,D,20220506,000000,62.2444,62.3623,62.137,62.137,6818.886975982,0
+VCEB.US,D,20220509,000000,61.9987,62.3867,61.9201,62.3526,12541.990413746,0
+VCEB.US,D,20220510,000000,62.8537,62.8537,62.5426,62.5426,20353.899426219,0
+VCEB.US,D,20220511,000000,62.4016,62.8343,62.4016,62.781,6466.8525245211,0
+VCEB.US,D,20220512,000000,62.9323,63.0503,62.8343,62.8343,4430.9538615938,0
+VCEB.US,D,20220513,000000,62.6572,63.1782,62.441,62.5786,22309.420280865,0
+VCEB.US,D,20220516,000000,62.7064,62.8288,62.6179,62.6291,9157.9829410346,0
+VCEB.US,D,20220517,000000,62.2836,62.6376,62.2641,62.3234,24770.609119257,0
+VCEB.US,D,20220518,000000,62.2444,62.559,62.2444,62.5295,9538.5057296077,0
+VCEB.US,D,20220519,000000,62.6522,62.7113,62.5983,62.667,43309.39449517,0
+VCEB.US,D,20220520,000000,62.7652,62.8736,62.7652,62.8736,10579.347474822,0
+VCEB.US,D,20220523,000000,63.0111,63.0111,62.6277,62.7321,30775.543606312,0
+VCEB.US,D,20220524,000000,62.9521,63.4291,62.9521,63.3945,6329.4980420149,0
+VCEB.US,D,20220525,000000,63.64,63.9252,63.64,63.9104,16143.730177247,0
+VCEB.US,D,20220526,000000,64.0038,64.1806,63.9153,63.984,79339.001417502,0
+VCEB.US,D,20220527,000000,64.1217,64.3773,64.0874,64.2691,21561.601431664,0
+VCEB.US,D,20220531,000000,63.758,63.8859,63.532,63.7483,3945.6346900714,0
+VCEB.US,D,20220601,000000,64.0397,64.0397,63.4192,63.5277,41239.748555414,0
+VCEB.US,D,20220602,000000,63.6162,63.6162,63.2814,63.5104,17325.202357319,0
+VCEB.US,D,20220603,000000,63.2222,63.341,63.2222,63.341,13798.025084152,0
+VCEB.US,D,20220606,000000,63.5671,63.5671,62.9859,63.017,16482.497366896,0
+VCEB.US,D,20220607,000000,63.1532,63.3848,63.1532,63.2615,43242.949695298,0
+VCEB.US,D,20220608,000000,63.1435,63.2026,62.9939,62.9939,70289.718658999,0
+VCEB.US,D,20220609,000000,62.9268,62.9268,62.5819,62.6312,31095.8141466,0
+VCEB.US,D,20220610,000000,62.4836,62.4836,61.8237,62.1389,10224.143678985,0
+VCEB.US,D,20220613,000000,61.3411,61.548,60.7206,60.961,37468.897550075,0
+VCEB.US,D,20220614,000000,61.1638,61.1638,60.5432,60.6074,20265.532058843,0
+VCEB.US,D,20220615,000000,61.2229,61.4444,61.0387,61.4345,4575.9896287175,0
+VCEB.US,D,20220616,000000,60.9373,61.5576,60.7497,61.5576,15687.511815691,0
+VCEB.US,D,20220617,000000,61.4099,61.7153,61.3263,61.6198,56820.653113278,0
+VCEB.US,D,20220621,000000,61.3656,61.5232,60.7993,61.0776,44972.01788649,0
+VCEB.US,D,20220622,000000,61.607,61.7056,61.482,61.482,11623.237024531,0
+VCEB.US,D,20220623,000000,61.9566,62.0156,61.8587,61.8587,10205.868149073,0
+VCEB.US,D,20220624,000000,62.0798,62.1782,61.6612,61.9321,27713.82580552,0
+VCEB.US,D,20220627,000000,61.7843,61.7843,61.4988,61.4988,19993.429724585,0
+VCEB.US,D,20220628,000000,61.5086,61.5182,61.3115,61.4983,10192.669155246,0
+VCEB.US,D,20220629,000000,61.597,61.805,61.597,61.805,4654.1682844556,0
+VCEB.US,D,20220630,000000,61.8533,62.2275,61.8533,62.0145,33394.469686743,0
+VCEB.US,D,20220701,000000,62.4224,62.7678,62.4224,62.6198,6182.937467597,0
+VCEB.US,D,20220705,000000,62.6593,62.6889,62.5457,62.5975,12622.188744681,0
+VCEB.US,D,20220706,000000,62.8072,62.8222,62.3649,62.3658,8804.8352500221,0
+VCEB.US,D,20220707,000000,62.758,62.758,62.3139,62.39,29467.98330657,0
+VCEB.US,D,20220708,000000,62.4026,62.4026,62.1066,62.304,25135.975996813,0
+VCEB.US,D,20220711,000000,62.4816,62.6198,62.3725,62.3811,38431.874952202,0
+VCEB.US,D,20220712,000000,62.6691,62.8072,62.531,62.5407,41407.343957991,0
+VCEB.US,D,20220713,000000,62.1954,62.8131,62.0276,62.8131,10401.477794497,0
+VCEB.US,D,20220714,000000,62.2447,62.6198,62.2447,62.5211,23798.686556009,0
+VCEB.US,D,20220715,000000,62.5605,62.9751,62.5605,62.8953,8869.6735259399,0
+VCEB.US,D,20220718,000000,62.8271,62.8271,62.5415,62.5415,4817.2812810787,0
+VCEB.US,D,20220719,000000,62.61,62.6791,62.4619,62.6486,11498.662994793,0
+VCEB.US,D,20220720,000000,62.9455,62.9455,62.1362,62.5902,26106.523939457,0
+VCEB.US,D,20220721,000000,62.9258,63.2145,62.7037,63.2145,7846.4444841124,0
+VCEB.US,D,20220722,000000,63.8536,63.9228,63.5576,63.6501,8259.7884930883,0
+VCEB.US,D,20220725,000000,63.3996,63.3996,63.2262,63.2262,8468.4866936987,0
+VCEB.US,D,20220726,000000,63.4292,63.5576,63.2414,63.2414,16067.735250874,0
+VCEB.US,D,20220727,000000,63.4292,63.8734,63.4292,63.6267,5028.0056778115,0
+VCEB.US,D,20220728,000000,64.0017,64.1004,63.9079,64.0259,106126.07430454,0
+VCEB.US,D,20220729,000000,63.9918,64.2879,63.9918,64.2176,6128.2301722914,0
+VCEB.US,D,20220801,000000,64.3445,64.3445,64.1812,64.2445,10120.219424609,0
+VCEB.US,D,20220802,000000,64.0576,64.0576,63.5623,63.5623,5673.6707581228,0
+VCEB.US,D,20220803,000000,63.5035,64.0978,63.4641,64.0978,10083.830301626,0
+VCEB.US,D,20220804,000000,64.2753,64.2753,63.9168,64.2241,14770.951503376,0
+VCEB.US,D,20220805,000000,63.4937,63.5234,63.2068,63.5234,12719.009290836,0
+VCEB.US,D,20220808,000000,63.7212,63.8696,63.6699,63.6704,8084.4501556148,0
+VCEB.US,D,20220809,000000,63.4541,63.5727,63.3948,63.4739,12816.046952119,0
+VCEB.US,D,20220810,000000,64.018,64.018,63.7904,63.9422,6100.232144178,0
+VCEB.US,D,20220811,000000,64.1466,64.5522,63.4689,63.4689,28125.759637407,0
+VCEB.US,D,20220812,000000,63.7708,64.0675,63.6866,64.0675,14589.005888471,0
+VCEB.US,D,20220815,000000,64.1269,64.1961,64.0378,64.0478,177337.3368031,0
+VCEB.US,D,20220816,000000,64.1466,64.1466,63.6123,63.83,18348.204454204,0
+VCEB.US,D,20220817,000000,63.4838,63.6223,63.238,63.3478,35163.011698346,0
+VCEB.US,D,20220818,000000,63.4739,63.7708,63.4646,63.4646,20365.779161705,0
+VCEB.US,D,20220819,000000,63.0387,63.0387,62.8013,62.8882,3400.3613807812,0
+VCEB.US,D,20220822,000000,62.6825,62.7122,62.4599,62.515,13076.835666816,0
+VCEB.US,D,20220823,000000,62.4846,62.8109,62.445,62.6132,17152.417440688,0
+VCEB.US,D,20220824,000000,62.4342,62.4945,62.3462,62.455,80888.977150902,0
+VCEB.US,D,20220825,000000,62.5341,63.0188,62.5341,62.9556,12831.209086694,0
+VCEB.US,D,20220826,000000,62.8013,62.91,62.6429,62.6644,22222.635242709,0
+VCEB.US,D,20220829,000000,62.5439,62.5439,62.2499,62.2545,6851.2632101472,0
+VCEB.US,D,20220830,000000,62.3462,62.4154,62.0592,62.3117,8451.37381234,0
+VCEB.US,D,20220831,000000,62.2571,62.3263,61.8119,61.8119,23602.389489073,0
+VCEB.US,D,20220901,000000,61.5272,61.5471,61.1107,61.5471,22455.591927103,0
+VCEB.US,D,20220902,000000,61.7752,62.2016,61.6167,61.6257,29359.652902625,0
+VCEB.US,D,20220906,000000,61.4875,61.4875,60.9347,60.9347,16703.048058934,0
+VCEB.US,D,20220907,000000,61.3784,61.6166,61.1801,61.5889,175396.62545774,0
+VCEB.US,D,20220908,000000,61.4975,61.6815,61.4281,61.4927,10730.687439975,0
+VCEB.US,D,20220909,000000,61.795,61.8248,61.5751,61.5999,5967.3189503636,0
+VCEB.US,D,20220912,000000,61.7752,61.8346,61.4082,61.4825,11196.537618256,0
+VCEB.US,D,20220913,000000,60.9574,61.1404,60.9574,61.1057,16555.831335928,0
+VCEB.US,D,20220914,000000,61.081,61.3984,61.066,61.3289,12442.838095216,0
+VCEB.US,D,20220915,000000,61.1702,61.1746,61.0264,61.0462,10290.045604674,0
+VCEB.US,D,20220916,000000,61.0158,61.0513,60.9025,60.9809,14481.688875486,0
+VCEB.US,D,20220919,000000,60.7239,61.0165,60.6719,60.967,28567.102599316,0
+VCEB.US,D,20220920,000000,60.6744,60.6744,60.4661,60.5114,16072.83948442,0
+VCEB.US,D,20220921,000000,60.6545,60.9025,60.3273,60.7239,43944.191817472,0
+VCEB.US,D,20220922,000000,60.3173,60.3173,59.9802,60.0265,9213.1451925435,0
+VCEB.US,D,20220923,000000,59.9305,59.9653,59.6726,59.8711,13811.146952202,0
+VCEB.US,D,20220926,000000,59.6032,59.6429,58.9983,58.9983,31701.003798663,0
+VCEB.US,D,20220927,000000,58.7256,58.9289,58.3834,58.3834,78486.680036905,0
+VCEB.US,D,20220928,000000,58.6909,59.2624,58.6611,59.2624,48237.676793925,0
+VCEB.US,D,20220929,000000,58.7436,58.909,58.5174,58.909,5118.3019587776,0
+VCEB.US,D,20220930,000000,59.2552,59.2552,58.7999,58.8793,46613.251172255,0
+VCEB.US,D,20221003,000000,59.4263,59.9734,59.3567,59.6352,25817.854191254,0
+VCEB.US,D,20221004,000000,59.9734,60.0927,59.7645,59.8674,5371.0949875256,0
+VCEB.US,D,20221005,000000,59.4561,59.4975,59.2573,59.4975,11109.177932829,0
+VCEB.US,D,20221006,000000,59.6452,59.6452,59.3219,59.3849,17056.393741741,0
+VCEB.US,D,20221007,000000,59.118,59.118,58.8594,58.8804,30786.770594915,0
+VCEB.US,D,20221010,000000,58.929,58.929,58.2825,58.4804,10441.561483612,0
+VCEB.US,D,20221011,000000,58.4516,58.75,58.1931,58.3721,24623.383797174,0
+VCEB.US,D,20221012,000000,58.3124,58.3621,58.2119,58.3327,7799.2481876144,0
+VCEB.US,D,20221013,000000,57.5466,58.3943,57.5466,58.3919,9674.4058348879,0
+VCEB.US,D,20221014,000000,58.6406,58.6406,57.8793,57.9345,16244.998448793,0
+VCEB.US,D,20221017,000000,58.2727,58.4367,58.1135,58.1212,6318.2255525292,0
+VCEB.US,D,20221018,000000,58.3721,58.4317,58.0538,58.4317,18524.345572851,0
+VCEB.US,D,20221019,000000,57.9643,58.0538,57.718,57.7381,6596.7342218561,0
+VCEB.US,D,20221020,000000,57.7654,57.8847,57.3178,57.3721,36807.383995383,0
+VCEB.US,D,20221021,000000,57.3477,57.5964,57.0891,57.5664,7269.3779033714,0
+VCEB.US,D,20221024,000000,57.4173,57.7356,57.3576,57.5258,13191.457550793,0
+VCEB.US,D,20221025,000000,57.9345,58.2727,57.9345,58.1325,11148.390344755,0
+VCEB.US,D,20221026,000000,58.4992,58.5213,58.2527,58.2527,10267.61924609,0
+VCEB.US,D,20221027,000000,58.5014,58.6904,58.3701,58.5195,87080.712425048,0
+VCEB.US,D,20221028,000000,58.6306,58.6306,58.5312,58.6043,5212.2344468987,0
+VCEB.US,D,20221031,000000,58.4317,58.561,58.2427,58.3621,16505.409081846,0
+VCEB.US,D,20221101,000000,58.8349,58.8748,58.4708,58.6999,11560.397904152,0
+VCEB.US,D,20221102,000000,58.6763,59.0294,58.6506,58.6506,8284.7847252392,0
+VCEB.US,D,20221103,000000,58.047,58.406,57.9572,58.3097,7165.8424823048,0
+VCEB.US,D,20221104,000000,58.5955,58.5955,58.2864,58.4758,44523.07279547,0
+VCEB.US,D,20221107,000000,58.3561,58.396,58.1766,58.2564,18288.088271616,0
+VCEB.US,D,20221108,000000,58.3163,58.5456,58.3163,58.4509,78976.66804095,0
+VCEB.US,D,20221109,000000,58.3163,58.4958,58.2875,58.3668,16154.477973261,0
+VCEB.US,D,20221110,000000,59.3236,59.9259,59.3236,59.9259,8315.8664542096,0
+VCEB.US,D,20221111,000000,59.7724,60.1015,59.7724,60.0184,11808.049099497,0
+VCEB.US,D,20221114,000000,59.912,59.9719,59.7924,59.8173,32556.607141866,0
+VCEB.US,D,20221115,000000,60.301,60.48,60.2616,60.48,8989.6381273744,0
+VCEB.US,D,20221116,000000,60.6002,60.9393,60.6002,60.8695,58676.288477605,0
+VCEB.US,D,20221117,000000,60.3309,60.6351,60.3309,60.6176,80433.498756885,0
+VCEB.US,D,20221118,000000,60.7249,60.7299,60.5803,60.6202,13461.396553438,0
+VCEB.US,D,20221121,000000,60.7997,60.7997,60.5404,60.5603,47820.743975588,0
+VCEB.US,D,20221122,000000,60.7798,61.0291,60.7294,60.9892,57323.731949183,0
+VCEB.US,D,20221123,000000,61.3283,61.388,61.1139,61.388,18466.557554091,0
+VCEB.US,D,20221125,000000,61.5078,61.5477,61.3732,61.511,66855.796378912,0
+VCEB.US,D,20221128,000000,61.5677,61.5677,61.1139,61.1288,31249.169252273,0
+VCEB.US,D,20221129,000000,60.9593,61.059,60.8695,60.8695,49289.606328544,0
+VCEB.US,D,20221130,000000,60.8546,61.447,60.7249,61.447,18603.918743412,0
+VCEB.US,D,20221201,000000,61.7,62.14,61.68,62.14,208474,0
+VCEB.US,D,20221202,000000,61.8,62.74,61.77,62.57,47405,0
+VCEB.US,D,20221205,000000,62.07,62.11,61.76,61.98,41081,0
+VCEB.US,D,20221206,000000,62.28,62.28,62.03,62.15,42404,0
+VCEB.US,D,20221207,000000,62.49,62.72,62.3695,62.65,24045,0
+VCEB.US,D,20221208,000000,62.585,62.73,62.4999,62.53,26066,0
+VCEB.US,D,20221209,000000,62.37,62.385,62.17,62.17,12611,0
+VCEB.US,D,20221212,000000,62.46,62.53,62.0878,62.0878,26663,0
+VCEB.US,D,20221213,000000,63.02,63.025,62.495,62.5302,29146,0
+VCEB.US,D,20221214,000000,62.57,62.7,62.3172,62.6193,27422,0
+VCEB.US,D,20221215,000000,62.65,62.7,62.5499,62.6607,36235,0
+VCEB.US,D,20221216,000000,62.21,62.515,62.16,62.455,40605,0
+VCEB.US,D,20221219,000000,62.16,62.165,61.88,61.94,55258,0
+VCEB.US,D,20221220,000000,61.51,61.5383,61.3379,61.42,51014,0
+VCEB.US,D,20221221,000000,61.67,61.79,61.585,61.765,55034,0
+VCEB.US,D,20221222,000000,61.64,61.97,61.64,61.7713,22117,0
+VCEB.US,D,20221223,000000,61.34,61.53,61.335,61.4016,21094,0
+VCEB.US,D,20221227,000000,61.01,61.15,60.7848,60.7848,39917,0
+VCEB.US,D,20221228,000000,60.97,60.97,60.65,60.67,22931,0
+VCEB.US,D,20221229,000000,61.13,61.13,60.82,60.9823,27531,0
+VCEB.US,D,20221230,000000,60.83,60.99,60.61,60.675,26765,0
+VCEB.US,D,20230103,000000,61.36,61.37,60.86,60.935,82644,0
+VCEB.US,D,20230104,000000,61.28,61.36,60.96,61.3252,36239,0
+VCEB.US,D,20230105,000000,61.09,61.32,61.0508,61.29,15658,0
+VCEB.US,D,20230106,000000,61.38,62.18,61.36,62.11,38093,0
+VCEB.US,D,20230109,000000,62.09,62.35,62.02,62.2565,16677,0
+VCEB.US,D,20230110,000000,62.13,62.13,61.96,62.13,8467,0
+VCEB.US,D,20230111,000000,62.55,62.55,62.365,62.52,45705,0
+VCEB.US,D,20230112,000000,62.72,63.05,62.55,62.96,18602,0
+VCEB.US,D,20230113,000000,62.93,63.1012,62.88,62.9172,9491,0
+VCEB.US,D,20230117,000000,62.95,63.08,62.73,62.7982,15777,0
+VCEB.US,D,20230118,000000,63.57,63.72,63.24,63.41,24484,0
+VCEB.US,D,20230119,000000,63.17,63.34,63.17,63.2862,13168,0
+VCEB.US,D,20230120,000000,63.02,63.06,62.932,63.0457,3923,0
+VCEB.US,D,20230123,000000,62.84,62.915,62.84,62.88,12484,0
+VCEB.US,D,20230124,000000,62.97,63.77,62.81,63.16,30708,0
+VCEB.US,D,20230125,000000,63.1,63.22,63.005,63.17,6617,0
+VCEB.US,D,20230126,000000,63.2,63.27,63.0372,63.1938,6869,0
+VCEB.US,D,20230127,000000,62.96,63.0794,62.96,63.05,8152,0
+VCEB.US,D,20230130,000000,63.08,63.08,62.8384,62.8384,9192,0
+VCEB.US,D,20230131,000000,63.11,63.27,62.88,63.27,16540,0
+VCEB.US,D,20230201,000000,63.22,63.66,63.01,63.56,14851,0
+VCEB.US,D,20230202,000000,63.94,63.94,63.63,63.636,7488,0
+VCEB.US,D,20230203,000000,63.16,63.24,63.07,63.08,57663,0
+VCEB.US,D,20230206,000000,62.75,62.765,62.645,62.655,21233,0
+VCEB.US,D,20230207,000000,62.59,62.83,62.49,62.56,13166,0
+VCEB.US,D,20230208,000000,62.76,62.76,62.385,62.57,46349,0
+VCEB.US,D,20230209,000000,62.82,62.82,62.1831,62.1831,11578,0
+VCEB.US,D,20230210,000000,62.12,62.12,61.8301,61.87,48041,0
+VCEB.US,D,20230213,000000,61.88,61.9566,61.84,61.9566,16350,0
+VCEB.US,D,20230214,000000,62.06,62.06,61.61,61.89,6110,0
+VCEB.US,D,20230215,000000,61.77,61.8,61.59,61.68,30767,0
+VCEB.US,D,20230216,000000,61.49,61.5414,61.31,61.3294,5474,0
+VCEB.US,D,20230217,000000,61.19,61.52,61.19,61.513,15437,0
+VCEB.US,D,20230221,000000,61.22,61.22,60.84,60.8552,20975,0
+VCEB.US,D,20230222,000000,61.05,61.145,60.94,60.9728,19522,0
+VCEB.US,D,20230223,000000,61.15,61.3199,61.08,61.2924,10839,0
+VCEB.US,D,20230224,000000,60.911,61.0293,60.8696,60.99,12587,0
+VCEB.US,D,20230227,000000,61.055,61.11,60.95,60.97,14456,0
+VCEB.US,D,20230228,000000,60.78,61,60.74,61,13171,0
+VCEB.US,D,20230301,000000,60.69,60.69,60.47,60.52,28663,0
+VCEB.US,D,20230302,000000,60.33,60.52,60.25,60.507,19360,0
+VCEB.US,D,20230303,000000,60.87,61.18,60.86,61.09,9305,0
+VCEB.US,D,20230306,000000,61.19,61.19,60.925,60.95,23479,0
+VCEB.US,D,20230307,000000,60.925,61.02,60.77,60.79,37128,0
+VCEB.US,D,20230308,000000,61,61.01,60.5998,60.7,44041,0
+VCEB.US,D,20230309,000000,60.7,60.84,60.62,60.66,20571,0
+VCEB.US,D,20230310,000000,61.22,61.41,61.145,61.3647,13075,0
+VCEB.US,D,20230313,000000,61.51,61.97,61.37,61.4,8253,0
+VCEB.US,D,20230314,000000,61.55,61.61,61.255,61.2655,5106,0
+VCEB.US,D,20230315,000000,61.71,61.77,61.44,61.68,36015,0
+VCEB.US,D,20230316,000000,61.99,61.99,61.46,61.5927,5432,0
+VCEB.US,D,20230317,000000,61.84,62.11,61.84,61.915,23470,0
+VCEB.US,D,20230320,000000,61.88,61.905,61.66,61.7,7802,0
+VCEB.US,D,20230321,000000,61.95,62.43,61.81,62.0006,19186,0
+VCEB.US,D,20230322,000000,61.86,62.69,61.86,62.38,13851,0
+VCEB.US,D,20230323,000000,62.335,62.4723,62.238,62.4723,11710,0
+VCEB.US,D,20230324,000000,62.51,62.75,62.51,62.6311,21156,0
+VCEB.US,D,20230327,000000,62.14,62.3366,62.01,62.01,15452,0
+VCEB.US,D,20230328,000000,61.89,61.98,61.83,61.91,27855,0
+VCEB.US,D,20230329,000000,61.795,62.23,61.795,62.14,45519,0
+VCEB.US,D,20230330,000000,62.19,62.292,62.19,62.23,26428,0
+VCEB.US,D,20230331,000000,62.36,62.7,62.3395,62.7,32463,0
+VCEB.US,D,20230403,000000,62.44,62.8,62.345,62.78,20616,0
+VCEB.US,D,20230404,000000,62.49,62.98,62.49,62.855,28462,0
+VCEB.US,D,20230405,000000,63.05,63.08,62.97,63.02,10579,0
+VCEB.US,D,20230406,000000,62.98,63.0716,62.95,62.96,18497,0
+VCEB.US,D,20230410,000000,62.73,62.73,62.495,62.7,30655,0
+VCEB.US,D,20230411,000000,62.655,62.74,62.5915,62.6763,20159,0
+VCEB.US,D,20230412,000000,62.85,62.87,62.59,62.62,29202,0
+VCEB.US,D,20230413,000000,62.8,62.96,62.6509,62.7198,41019,0
+VCEB.US,D,20230414,000000,62.53,62.6,62.44,62.558,14077,0
+VCEB.US,D,20230417,000000,62.51,62.51,62.18,62.25,31151,0
+VCEB.US,D,20230418,000000,62.36,62.4416,62.33,62.405,11872,0
+VCEB.US,D,20230419,000000,62.345,62.345,62.1317,62.1434,6408,0
+VCEB.US,D,20230420,000000,62.35,62.409,62.3,62.3475,12281,0
+VCEB.US,D,20230421,000000,62.56,62.56,62.2605,62.3761,26566,0
+VCEB.US,D,20230424,000000,62.51,62.6,62.4501,62.5878,9270,0
+VCEB.US,D,20230425,000000,62.79,62.99,62.79,62.96,67447,0
+VCEB.US,D,20230426,000000,62.86,62.885,62.555,62.621,40061,0
+VCEB.US,D,20230427,000000,62.51,62.61,62.425,62.44,22551,0
+VCEB.US,D,20230428,000000,62.79,62.86,62.655,62.8212,13683,0
+VCEB.US,D,20230501,000000,62.32,62.33,61.83,61.88,13193,0
+VCEB.US,D,20230502,000000,62.11,62.44,61.99,62.4313,38933,0
+VCEB.US,D,20230503,000000,62.52,62.56,62.36,62.56,34419,0
+VCEB.US,D,20230504,000000,62.29,62.62,62.22,62.4393,33736,0
+VCEB.US,D,20230505,000000,62.25,62.31,62.13,62.22,14359,0
+VCEB.US,D,20230508,000000,61.85,61.95,61.785,61.8308,13171,0
+VCEB.US,D,20230509,000000,61.86,62.3,61.8289,61.8289,25041,0
+VCEB.US,D,20230510,000000,62.165,62.26,62.11,62.26,15366,0
+VCEB.US,D,20230511,000000,62.52,62.54,62.3984,62.425,9909,0
+VCEB.US,D,20230512,000000,62.47,62.47,62.13,62.15,10017,0
+VCEB.US,D,20230515,000000,61.9,61.9,61.8,61.87,21602,0
+VCEB.US,D,20230516,000000,61.63,61.79,61.61,61.615,22485,0
+VCEB.US,D,20230517,000000,61.65,61.68,61.5964,61.5964,8193,0
+VCEB.US,D,20230518,000000,61.5,61.5,61.375,61.45,12238,0
+VCEB.US,D,20230519,000000,61.57,61.57,61.36,61.39,22753,0
+VCEB.US,D,20230522,000000,61.31,61.5799,61.31,61.36,24377,0
+VCEB.US,D,20230523,000000,61.25,61.48,61.25,61.48,11098,0
+VCEB.US,D,20230524,000000,61.495,61.495,61.3,61.303,5350,0
+VCEB.US,D,20230525,000000,61.6,61.6,61.11,61.11,11676,0
+VCEB.US,D,20230526,000000,61.14,61.308,61.07,61.308,12919,0
+VCEB.US,D,20230530,000000,61.52,61.67,61.485,61.67,13258,0
+VCEB.US,D,20230531,000000,61.68,61.91,61.62,61.83,23860,0
+VCEB.US,D,20230601,000000,61.82,61.92,61.77,61.8444,51597,0
+VCEB.US,D,20230602,000000,61.83,61.83,61.64,61.69,9097,0
+VCEB.US,D,20230605,000000,61.78,61.78,61.57,61.59,19562,0
+VCEB.US,D,20230606,000000,61.55,61.64,61.4425,61.64,20372,0
+VCEB.US,D,20230607,000000,61.6,61.63,61.19,61.19,26644,0
+VCEB.US,D,20230608,000000,61.29,61.5445,61.29,61.5445,22099,0
+VCEB.US,D,20230609,000000,61.37,61.46,61.32,61.379,8445,0
+VCEB.US,D,20230612,000000,61.41,61.5,61.25,61.5,22072,0
+VCEB.US,D,20230613,000000,61.33,61.66,61.2887,61.3385,11202,0
+VCEB.US,D,20230614,000000,61.6,61.6,61.25,61.4757,22219,0
+VCEB.US,D,20230615,000000,61.74,61.9,61.649,61.8839,17599,0
+VCEB.US,D,20230616,000000,61.81,61.825,61.6992,61.81,25155,0
+VCEB.US,D,20230620,000000,61.84,62.1,61.84,61.9606,16567,0
+VCEB.US,D,20230621,000000,61.65,61.96,61.65,61.9245,5941,0
+VCEB.US,D,20230622,000000,61.74,61.8362,61.65,61.6875,12113,0
+VCEB.US,D,20230623,000000,61.96,61.96,61.73,61.8194,15338,0
+VCEB.US,D,20230626,000000,61.93,61.93,61.8566,61.8566,8865,0
+VCEB.US,D,20230627,000000,61.969,62.07,61.75,61.79,9356,0
+VCEB.US,D,20230628,000000,61.865,62.02,61.799,62.01,11604,0
+VCEB.US,D,20230629,000000,61.66,61.66,61.559,61.6507,14813,0
+VCEB.US,D,20230630,000000,61.79,62,61.71,61.98,22595,0
+VCEB.US,D,20230703,000000,61.77,61.93,61.6696,61.6696,15234,0
+VCEB.US,D,20230705,000000,61.6,61.6,61.19,61.3174,192155,0
+VCEB.US,D,20230706,000000,60.92,60.95,60.71,60.85,28061,0
+VCEB.US,D,20230707,000000,60.89,61,60.825,60.85,91583,0
+VCEB.US,D,20230710,000000,60.81,61.43,60.81,61.05,38238,0
+VCEB.US,D,20230711,000000,61.16,61.33,61.11,61.27,25253,0
+VCEB.US,D,20230712,000000,61.52,61.76,61.52,61.7341,20622,0
+VCEB.US,D,20230713,000000,61.97,62.1255,61.9118,62.07,33921,0
+VCEB.US,D,20230714,000000,62.03,62.03,61.6785,61.6785,19729,0
+VCEB.US,D,20230717,000000,61.655,61.84,61.64,61.7267,8388,0
+VCEB.US,D,20230718,000000,61.9,62.07,61.89,61.89,21266,0
+VCEB.US,D,20230719,000000,62.12,62.15,61.99,62.1398,8941,0
+VCEB.US,D,20230720,000000,61.9,61.925,61.7,61.7971,13111,0
+VCEB.US,D,20230721,000000,61.95,62.01,61.87,61.925,9017,0
+VCEB.US,D,20230724,000000,61.98,62.04,61.8492,61.8492,14252,0
+VCEB.US,D,20230725,000000,61.76,61.845,61.76,61.7843,15905,0
+VCEB.US,D,20230726,000000,61.99,62.06,61.8,62.0139,6082,0
+VCEB.US,D,20230727,000000,61.96,61.975,61.455,61.461,19203,0
+VCEB.US,D,20230728,000000,61.65,61.83,61.65,61.8,190397,0
+VCEB.US,D,20230731,000000,61.8,62,61.8,61.9,60785,0
+VCEB.US,D,20230801,000000,61.71,61.71,61.225,61.265,32907,0
+VCEB.US,D,20230802,000000,61.03,61.03,60.82,60.98,32715,0
+VCEB.US,D,20230803,000000,60.66,60.66,60.5,60.59,24211,0
+VCEB.US,D,20230804,000000,60.76,61.13,60.76,61.09,34812,0
+VCEB.US,D,20230807,000000,61.06,61.06,60.94,60.99,24274,0
+VCEB.US,D,20230808,000000,61.28,61.28,61.16,61.1884,9992,0
+VCEB.US,D,20230809,000000,61.27,61.33,61.22,61.22,14765,0
+VCEB.US,D,20230810,000000,61.39,61.39,60.89,60.89,12385,0
+VCEB.US,D,20230811,000000,60.73,60.83,60.72,60.72,14377,0
+VCEB.US,D,20230814,000000,60.68,60.78,60.55,60.66,11178,0
+VCEB.US,D,20230815,000000,60.53,60.65,60.45,60.454,18421,0
+VCEB.US,D,20230816,000000,60.41,60.64,60.21,60.25,31522,0
+VCEB.US,D,20230817,000000,60.27,60.27,60.005,60.12,22619,0
+VCEB.US,D,20230818,000000,60.2,60.36,60.12,60.3,28402,0
+VCEB.US,D,20230821,000000,60.09,60.29,59.96,60.03,29855,0
+VCEB.US,D,20230822,000000,60.13,60.18,60.01,60.14,20724,0
+VCEB.US,D,20230823,000000,60.4,60.79,60.4,60.77,23653,0
+VCEB.US,D,20230824,000000,60.68,60.76,60.6333,60.64,20718,0
+VCEB.US,D,20230825,000000,60.57,60.78,60.4601,60.6407,8956,0
+VCEB.US,D,20230828,000000,60.81,60.81,60.6701,60.78,19555,0
+VCEB.US,D,20230829,000000,60.8,61.2,60.8,61.2,16349,0
+VCEB.US,D,20230830,000000,61.2,61.25,61.07,61.0961,20260,0
+VCEB.US,D,20230831,000000,61.24,61.36,61.23,61.23,30660,0
+VCEB.US,D,20230901,000000,60.88,60.88,60.61,60.71,29042,0
+VCEB.US,D,20230905,000000,60.53,60.53,60.3322,60.3322,21422,0
+VCEB.US,D,20230906,000000,60.49,60.49,60.25,60.3,10041,0
+VCEB.US,D,20230907,000000,60.37,60.51,60.34,60.5034,63992,0
+VCEB.US,D,20230908,000000,60.61,60.74,60.5599,60.5599,16889,0
+VCEB.US,D,20230911,000000,60.47,60.52,60.41,60.461,16185,0
+VCEB.US,D,20230912,000000,60.45,60.45,60.37,60.4306,6148,0
+VCEB.US,D,20230913,000000,60.39,60.56,60.39,60.51,10378,0
+VCEB.US,D,20230914,000000,60.64,60.64,60.4501,60.47,8545,0
+VCEB.US,D,20230915,000000,60.46,60.46,60.341,60.4001,12840,0
+VCEB.US,D,20230918,000000,60.29,60.4734,60.29,60.4734,9953,0
+VCEB.US,D,20230919,000000,60.41,60.45,60.3133,60.3133,38910,0
+VCEB.US,D,20230920,000000,60.5,60.57,60.32,60.32,17153,0
+VCEB.US,D,20230921,000000,59.97,59.97,59.84,59.905,10628,0
+VCEB.US,D,20230922,000000,59.98,60.2,59.97,60.1569,9769,0
+VCEB.US,D,20230925,000000,59.84,59.91,59.735,59.7566,25197,0
+VCEB.US,D,20230926,000000,59.88,59.88,59.5625,59.6,15927,0
+VCEB.US,D,20230927,000000,59.78,59.78,59.23,59.36,13211,0
+VCEB.US,D,20230928,000000,59.16,59.45,59.14,59.45,14161,0
+VCEB.US,D,20230929,000000,59.69,59.75,59.32,59.39,27164,0
+VCEB.US,D,20231002,000000,58.965,59.01,58.755,58.7668,16652,0
+VCEB.US,D,20231003,000000,58.6,58.6,58.1822,58.2401,15938,0
+VCEB.US,D,20231004,000000,58.41,58.7,58.32,58.69,29605,0
+VCEB.US,D,20231005,000000,58.73,58.73,58.5606,58.5999,36444,0
+VCEB.US,D,20231006,000000,58.225,58.5606,58.19,58.48,92550,0
+VCEB.US,D,20231009,000000,58.63,59.0666,58.63,59.0666,11407,0
+VCEB.US,D,20231010,000000,58.92,59.2163,58.86,59.0613,17049,0
+VCEB.US,D,20231011,000000,59.26,59.3308,59.0724,59.3308,13020,0
+VCEB.US,D,20231012,000000,59.24,59.24,58.757,58.8571,15530,0
+VCEB.US,D,20231013,000000,59.19,59.21,59.05,59.0958,7431,0
+VCEB.US,D,20231016,000000,58.98,58.98,58.8004,58.83,22696,0
+VCEB.US,D,20231017,000000,58.46,58.6,58.34,58.46,41901,0
+VCEB.US,D,20231018,000000,58.27,58.27,58.0371,58.11,30312,0
+VCEB.US,D,20231019,000000,58,58.24,57.78,57.78,80776,0
+VCEB.US,D,20231020,000000,57.86,57.9888,57.84,57.98,22628,0
+VCEB.US,D,20231023,000000,57.87,58.3793,57.76,58.3,30144,0
+VCEB.US,D,20231024,000000,58.365,58.5604,58.32,58.525,34676,0
+VCEB.US,D,20231025,000000,58.3,58.3,58.0455,58.1298,21119,0
+VCEB.US,D,20231026,000000,58.17,58.465,58.17,58.4,32120,0
+VCEB.US,D,20231027,000000,58.39,58.405,58.25,58.35,29941,0
+VCEB.US,D,20231030,000000,58.28,58.34,58.1561,58.2332,41351,0
+VCEB.US,D,20231031,000000,58.26,58.4058,58.23,58.23,18949,0
+VCEB.US,D,20231101,000000,58.14,58.65,58.14,58.64,31656,0
+VCEB.US,D,20231102,000000,59.09,59.19,59,59.15,31329,0
+VCEB.US,D,20231103,000000,59.66,59.795,59.4,59.41,31985,0
+VCEB.US,D,20231106,000000,59.31,59.31,59.1,59.14,41697,0
+VCEB.US,D,20231107,000000,59.25,59.579,59.25,59.52,30198,0
+VCEB.US,D,20231108,000000,59.67,59.75,59.58,59.71,34126,0
+VCEB.US,D,20231109,000000,59.89,59.89,59.24,59.28,25237,0
+VCEB.US,D,20231110,000000,59.56,59.58,59.42,59.5,25085,0
+VCEB.US,D,20231113,000000,59.27,59.52,59.24,59.485,40261,0
+VCEB.US,D,20231114,000000,60.29,60.47,60.205,60.25,56588,0
+VCEB.US,D,20231115,000000,60.01,60.07,59.91,59.9804,49600,0
+VCEB.US,D,20231116,000000,60.26,60.44,60.24,60.42,30410,0
+VCEB.US,D,20231117,000000,60.49,60.59,60.42,60.529,18142,0
+VCEB.US,D,20231120,000000,60.5,60.76,60.47,60.715,30581,0
+VCEB.US,D,20231121,000000,60.695,60.82,60.63,60.74,23476,0
+VCEB.US,D,20231122,000000,60.91,60.98,60.79,60.97,30809,0
+VCEB.US,D,20231124,000000,60.68,60.73,60.66,60.69,15976,0
+VCEB.US,D,20231127,000000,60.76,61.015,60.76,61.015,52022,0
+VCEB.US,D,20231128,000000,60.92,61.29,60.92,61.27,34372,0
+VCEB.US,D,20231129,000000,61.45,61.665,61.45,61.6276,22986,0
+VCEB.US,D,20231130,000000,61.49,61.525,61.34,61.4007,18424,0
+VCEB.US,D,20231201,000000,61.2,61.85,61.2,61.78,95579,0
+VCEB.US,D,20231204,000000,61.59,61.77,61.5,61.6,51506,0
+VCEB.US,D,20231205,000000,61.78,62.0292,61.735,61.975,51707,0
+VCEB.US,D,20231206,000000,62.02,62.1683,62,62.05,27241,0
+VCEB.US,D,20231207,000000,62.15,62.22,62.03,62.11,18218,0
+VCEB.US,D,20231208,000000,61.88,62.03,61.72,61.77,35595,0
+VCEB.US,D,20231211,000000,61.77,61.82,61.6035,61.82,43691,0
+VCEB.US,D,20231212,000000,61.8,62.1125,61.8,62.05,27634,0
+VCEB.US,D,20231213,000000,62.33,63.04,62.19,62.95,19347,0
+VCEB.US,D,20231214,000000,63.39,63.65,63.36,63.53,90227,0
+VCEB.US,D,20231215,000000,63.46,63.59,63.355,63.44,55634,0
+VCEB.US,D,20231218,000000,63.37,63.42,63.181,63.181,60681,0
+VCEB.US,D,20231219,000000,63.26,63.4097,63.26,63.27,41738,0
+VCEB.US,D,20231220,000000,63.38,63.46,63.28,63.42,39265,0
+VCEB.US,D,20231221,000000,63.48,63.5943,63.3108,63.46,43402,0
+VCEB.US,D,20231222,000000,63.22,63.235,63.05,63.129,23367,0
+VCEB.US,D,20231226,000000,63.16,63.27,63.1,63.23,16129,0
+VCEB.US,D,20231227,000000,63.405,63.7,63.39,63.685,23650,0
+VCEB.US,D,20231228,000000,63.54,63.7,63.47,63.57,42778,0
+VCEB.US,D,20231229,000000,63.425,63.52,63.38,63.38,26708,0
+VCEB.US,D,20240102,000000,63,63.15,62.97,63.0218,59602,0
+VCEB.US,D,20240103,000000,62.72,62.97,62.64,62.95,35681,0
+VCEB.US,D,20240104,000000,62.6,62.74,62.57,62.695,27258,0
+VCEB.US,D,20240105,000000,62.64,62.92,62.4775,62.55,36577,0
+VCEB.US,D,20240108,000000,62.48,62.91,62.48,62.83,32779,0
+VCEB.US,D,20240109,000000,62.84,62.98,62.79,62.93,36670,0
+VCEB.US,D,20240110,000000,62.99,63.1405,62.82,62.89,87411,0
+VCEB.US,D,20240111,000000,62.98,63.27,62.91,63.24,25079,0
+VCEB.US,D,20240112,000000,63.36,63.5617,63.2201,63.34,30803,0
+VCEB.US,D,20240116,000000,63.07,63.14,62.7911,62.9,18334,0
+VCEB.US,D,20240117,000000,62.75,62.81,62.62,62.73,17241,0
+VCEB.US,D,20240118,000000,62.79,62.835,62.6743,62.71,10592,0
+VCEB.US,D,20240119,000000,62.61,62.72,62.57,62.69,28308,0
+VCEB.US,D,20240122,000000,62.98,62.98,62.8,62.87,30797,0
+VCEB.US,D,20240123,000000,62.78,62.78,62.6,62.73,35855,0
+VCEB.US,D,20240124,000000,62.98,62.985,62.6,62.65,46057,0
+VCEB.US,D,20240125,000000,62.9,62.98,62.8,62.91,17844,0
+VCEB.US,D,20240126,000000,63,63,62.78,62.84,37475,0
+VCEB.US,D,20240129,000000,62.96,63.3,62.92,63,42718,0
+VCEB.US,D,20240130,000000,63.15,63.18,62.94,63.18,26844,0
+VCEB.US,D,20240131,000000,63.35,63.5,63.2112,63.27,17404,0
+VCEB.US,D,20240201,000000,63.39,63.51,63.285,63.48,41306,0
+VCEB.US,D,20240202,000000,63.03,63.07,62.85,63.05,64671,0
+VCEB.US,D,20240205,000000,62.61,62.71,62.45,62.58,54268,0
+VCEB.US,D,20240206,000000,62.58,62.9,62.58,62.84,47692,0
+VCEB.US,D,20240207,000000,62.65,62.844,62.64,62.64,29325,0
+VCEB.US,D,20240208,000000,62.51,62.53,62.36,62.38,28114,0
+VCEB.US,D,20240209,000000,62.35,62.41,62.325,62.37,16630,0
+VCEB.US,D,20240212,000000,62.35,62.42,62.25,62.36,27623,0
+VCEB.US,D,20240213,000000,62.09,62.09,61.8366,61.87,21428,0
+VCEB.US,D,20240214,000000,61.935,62.12,61.8798,62.11,17463,0
+VCEB.US,D,20240215,000000,62.355,62.355,62.1999,62.25,19429,0
+VCEB.US,D,20240216,000000,62,62.1299,62,62.1,13096,0
+VCEB.US,D,20240220,000000,62.17,62.31,62.11,62.26,21907,0
+VCEB.US,D,20240221,000000,62.33,62.33,62.08,62.17,14610,0
+VCEB.US,D,20240222,000000,62.24,62.25,62.194,62.23,20319,0
+VCEB.US,D,20240223,000000,62.25,62.39,62.23,62.34,15043,0
+VCEB.US,D,20240226,000000,62.27,62.32,62.09,62.14,20422,0
+VCEB.US,D,20240227,000000,62.17,62.2999,62.11,62.11,20220,0
+VCEB.US,D,20240228,000000,62.04,62.1788,62.04,62.1,19816,0
+VCEB.US,D,20240229,000000,62.15,62.36,62.1,62.16,20570,0
+VCEB.US,D,20240301,000000,61.94,62.2836,61.83,62.27,33398,0
+VCEB.US,D,20240304,000000,62.17,62.24,62.105,62.16,102355,0
+VCEB.US,D,20240305,000000,62.35,62.55,62.35,62.44,18418,0
+VCEB.US,D,20240306,000000,62.48,62.67,62.48,62.59,28934,0
+VCEB.US,D,20240307,000000,62.7,62.71,62.58,62.67,28344,0
+VCEB.US,D,20240308,000000,62.785,62.91,62.73,62.73,12123,0
+VCEB.US,D,20240311,000000,62.75,62.81,62.695,62.7754,21449,0
+VCEB.US,D,20240312,000000,62.65,62.72,62.59,62.65,85571,0
+VCEB.US,D,20240313,000000,62.62,62.64,62.564,62.58,19834,0
+VCEB.US,D,20240314,000000,62.37,62.38,62.2,62.24,21355,0
+VCEB.US,D,20240315,000000,62.19,62.31,62.0622,62.3,27786,0
+VCEB.US,D,20240318,000000,62.3,62.3,62.15,62.17,14486,0
+VCEB.US,D,20240319,000000,62.18,62.34,62.18,62.31,27508,0
+VCEB.US,D,20240320,000000,62.32,62.44,62.15,62.38,23514,0
+VCEB.US,D,20240321,000000,62.57,62.57,62.43,62.53,13595,0
+VCEB.US,D,20240322,000000,62.7,62.72,62.62,62.64,13807,0
+VCEB.US,D,20240325,000000,62.68,62.68,62.45,62.45,31933,0
+VCEB.US,D,20240326,000000,62.41,62.58,62.41,62.5,28002,0
+VCEB.US,D,20240327,000000,62.59,62.785,62.54,62.78,10597,0
+VCEB.US,D,20240328,000000,62.83,62.88,62.72,62.75,38373,0
+VCEB.US,D,20240401,000000,62.38,62.38,62.04,62.04,26559,0
+VCEB.US,D,20240402,000000,61.835,62,61.735,62,38525,0
+VCEB.US,D,20240403,000000,61.83,62.13,61.82,62.12,31895,0
+VCEB.US,D,20240404,000000,62.15,62.195,62.0036,62.14,55803,0
+VCEB.US,D,20240405,000000,61.86,62.01,61.86,61.91,32401,0
+VCEB.US,D,20240408,000000,61.85,61.95,61.805,61.89,32002,0
+VCEB.US,D,20240409,000000,62.12,62.13,62.035,62.09,14088,0
+VCEB.US,D,20240410,000000,61.64,61.655,61.355,61.4,81042,0
+VCEB.US,D,20240411,000000,61.52,61.53,61.215,61.28,37579,0
+VCEB.US,D,20240412,000000,61.49,61.53,61.41,61.41,17913,0
+VCEB.US,D,20240415,000000,61.21,61.21,60.88,60.89,80984,0
+VCEB.US,D,20240416,000000,60.66,60.79,60.66,60.71,25203,0
+VCEB.US,D,20240417,000000,60.95,61.0745,60.88,61.03,21831,0
+VCEB.US,D,20240418,000000,61.07,61.07,60.85,60.88,24486,0
+VCEB.US,D,20240419,000000,61.01,61.06,60.935,60.97,16733,0
+VCEB.US,D,20240422,000000,61.01,61.12,60.97,61.1123,14287,0
+VCEB.US,D,20240423,000000,61.2,61.3592,61.2,61.24,13183,0
+VCEB.US,D,20240424,000000,61.16,61.16,60.91,61,16877,0
+VCEB.US,D,20240425,000000,60.67,60.94,60.67,60.92,20441,0
+VCEB.US,D,20240426,000000,61.1,61.14,61.03,61.03,9378,0
+VCEB.US,D,20240429,000000,61.17,61.3038,61.17,61.22,18001,0
+VCEB.US,D,20240430,000000,61.129,61.1771,60.96,61,36288,0
+VCEB.US,D,20240501,000000,60.92,61.16,60.83,60.98,15919,0
+VCEB.US,D,20240502,000000,61,61.322,60.995,61.28,17608,0
+VCEB.US,D,20240503,000000,61.64,61.7,61.53,61.69,33030,0
+VCEB.US,D,20240506,000000,61.57,61.8,61.57,61.75,35501,0
+VCEB.US,D,20240507,000000,61.875,61.97,61.762,61.83,25859,0
+VCEB.US,D,20240508,000000,61.6,61.76,61.6,61.61,39688,0
+VCEB.US,D,20240509,000000,61.65,61.83,61.65,61.8,65764,0
+VCEB.US,D,20240510,000000,61.65,61.65,61.56,61.5961,6337,0
+VCEB.US,D,20240513,000000,61.74,61.745,61.62,61.67,23637,0
+VCEB.US,D,20240514,000000,61.71,61.85,61.71,61.8,31438,0
+VCEB.US,D,20240515,000000,62.125,62.24,62.06,62.21,18241,0
+VCEB.US,D,20240516,000000,62.23,62.28,62.1,62.1,20205,0
+VCEB.US,D,20240517,000000,61.99,62.14,61.99,62.04,23946,0
+VCEB.US,D,20240520,000000,61.98,62.0215,61.97,62.02,14516,0
+VCEB.US,D,20240521,000000,62.13,62.135,62.06,62.13,18921,0
+VCEB.US,D,20240522,000000,61.97,62.07,61.97,62.05,20528,0
+VCEB.US,D,20240523,000000,62.13,62.13,61.755,61.78,16927,0
+VCEB.US,D,20240524,000000,61.79,61.95,61.77,61.93,22124,0
+VCEB.US,D,20240528,000000,61.96,61.96,61.6039,61.69,24070,0
+VCEB.US,D,20240529,000000,61.53,61.53,61.33,61.43,19416,0
+VCEB.US,D,20240530,000000,61.62,61.74,61.5953,61.7,11506,0
+VCEB.US,D,20240531,000000,61.91,62.06,61.83,61.96,14698,0
+VCEB.US,D,20240603,000000,61.88,62.06,61.85,62.05,15870,0
+VCEB.US,D,20240604,000000,62.12,62.265,62.1,62.24,18987,0
+VCEB.US,D,20240605,000000,62.25,62.43,62.11,62.43,31330,0
+VCEB.US,D,20240606,000000,62.27,62.39,62.27,62.3535,11801,0
+VCEB.US,D,20240607,000000,61.99,62.05,61.88,61.97,49164,0
+VCEB.US,D,20240610,000000,61.79,61.85,61.775,61.84,13560,0
+VCEB.US,D,20240611,000000,61.815,62.05,61.815,61.99,15561,0
+VCEB.US,D,20240612,000000,62.45,62.61,62.34,62.35,43715,0
+VCEB.US,D,20240613,000000,62.5,62.66,62.4699,62.605,69004,0
+VCEB.US,D,20240614,000000,62.6,62.61,62.49,62.57,33146,0
+VCEB.US,D,20240617,000000,62.24,62.41,62.24,62.33,37551,0
+VCEB.US,D,20240618,000000,62.4,62.65,62.4,62.62,50192,0
+VCEB.US,D,20240620,000000,62.37,62.52,62.31,62.45,46156,0
+VCEB.US,D,20240621,000000,62.49,62.59,62.31,62.48,36554,0
+VCEB.US,D,20240624,000000,62.5,62.5727,62.5,62.55,41245,0
+VCEB.US,D,20240625,000000,62.51,62.56,62.4572,62.525,27159,0
+VCEB.US,D,20240626,000000,62.12,62.2599,62.12,62.21,23993,0
+VCEB.US,D,20240627,000000,62.39,62.4,62.335,62.37,24308,0
+VCEB.US,D,20240628,000000,62.49,62.49,62.06,62.06,13333,0
+VCEB.US,D,20240701,000000,61.62,61.81,61.53,61.6,37894,0
+VCEB.US,D,20240702,000000,61.86,62.22,61.74,61.89,35059,0
+VCEB.US,D,20240703,000000,61.99,62.2505,61.99,62.173,31395,0
+VCEB.US,D,20240705,000000,62.43,62.49,62.34,62.49,17646,0
+VCEB.US,D,20240708,000000,62.44,62.59,62.44,62.52,47381,0
+VCEB.US,D,20240709,000000,62.42,62.48,62.35,62.42,55762,0
+VCEB.US,D,20240710,000000,62.425,62.52,62.4,62.5185,31474,0
+VCEB.US,D,20240711,000000,62.73,62.9,62.73,62.83,14118,0
+VCEB.US,D,20240712,000000,62.79,62.9792,62.79,62.9792,37948,0
+VCEB.US,D,20240715,000000,62.87,62.88,62.73,62.76,24126,0
+VCEB.US,D,20240716,000000,62.85,63.029,62.805,62.98,18024,0
+VCEB.US,D,20240717,000000,62.8,63.07,62.8,63.01,38136,0
+VCEB.US,D,20240718,000000,62.92,63.02,62.82,62.84,36976,0
+VCEB.US,D,20240719,000000,62.67,62.7,62.6,62.6204,12720,0
+VCEB.US,D,20240722,000000,62.72,62.81,62.61,62.6375,24102,0
+VCEB.US,D,20240723,000000,62.68,62.72,62.55,62.6066,27382,0
+VCEB.US,D,20240724,000000,62.655,62.655,62.3552,62.3552,45713,0
+VCEB.US,D,20240725,000000,62.46,62.6081,62.41,62.5399,16674,0
+VCEB.US,D,20240726,000000,62.7392,62.82,62.71,62.77,34597,0
+VCEB.US,D,20240729,000000,62.86,62.915,62.805,62.86,23292,0
+VCEB.US,D,20240730,000000,62.89,62.98,62.815,62.95,22215,0
+VCEB.US,D,20240731,000000,63.16,63.24,63.04,63.24,26299,0
+VCEB.US,D,20240801,000000,63.06,63.28,63.06,63.18,22687,0
+VCEB.US,D,20240802,000000,63.41,63.75,63.41,63.67,32198,0
+VCEB.US,D,20240805,000000,63.62,64.3499,63.45,63.53,40064,0
+VCEB.US,D,20240806,000000,63.49,63.51,63.26,63.26,34050,0
+VCEB.US,D,20240807,000000,63.15,63.26,63.0186,63.0186,35019,0
+VCEB.US,D,20240808,000000,63.04,63.0599,62.975,63.0459,19813,0
+VCEB.US,D,20240809,000000,63.3,63.3035,63.21,63.2848,21488,0
+VCEB.US,D,20240812,000000,63.18,63.44,63.18,63.37,48589,0
+VCEB.US,D,20240813,000000,63.64,63.76,63.5492,63.74,17500,0
+VCEB.US,D,20240814,000000,63.84,64.14,63.84,63.9647,42770,0
+VCEB.US,D,20240815,000000,63.61,63.79,63.585,63.78,16833,0
+VCEB.US,D,20240816,000000,63.805,64.0198,63.78,63.93,49278,0
+VCEB.US,D,20240819,000000,63.86,64.1484,63.86,63.99,39857,0
+VCEB.US,D,20240820,000000,64.085,64.23,64.06,64.19,21930,0
+VCEB.US,D,20240821,000000,64.25,64.49,64.19,64.3,19874,0
+VCEB.US,D,20240822,000000,64.17,64.1793,63.9,64.1038,29610,0
+VCEB.US,D,20240823,000000,64.23,64.55,64.1836,64.55,64400,0
+VCEB.US,D,20240826,000000,64.5,64.5,64.33,64.33,23106,0
+VCEB.US,D,20240827,000000,64.1145,64.42,64.1145,64.32,46559,0
+VCEB.US,D,20240828,000000,64.3,64.3434,64.23,64.231,23554,0
+VCEB.US,D,20240829,000000,64.24,64.24,64.095,64.11,24411,0
+VCEB.US,D,20240830,000000,64.185,64.31,64,64,30563,0
+VCEB.US,D,20240903,000000,64.01,64.0298,63.895,63.97,36529,0
+VCEB.US,D,20240904,000000,63.97,64.3199,63.97,64.29,20665,0
+VCEB.US,D,20240905,000000,64.41,64.57,64.235,64.53,42815,0
+VCEB.US,D,20240906,000000,64.49,64.765,64.48,64.52,22407,0
+VCEB.US,D,20240909,000000,64.56,64.67,64.46,64.62,29642,0
+VCEB.US,D,20240910,000000,64.61,64.81,64.61,64.78,16793,0
+VCEB.US,D,20240911,000000,64.62,64.885,64.61,64.77,21867,0
+VCEB.US,D,20240912,000000,64.7,64.825,64.63,64.77,46747,0
+VCEB.US,D,20240913,000000,64.92,65.05,64.89,64.95,23028,0
+VCEB.US,D,20240916,000000,64.97,65.2,64.94,65.12,42613,0
+VCEB.US,D,20240917,000000,65.18,65.235,65.08,65.12,73908,0
+VCEB.US,D,20240918,000000,64.99,65.3,64.94,64.94,23889,0
+VCEB.US,D,20240919,000000,64.96,65.078,64.915,65.0176,26455,0
+VCEB.US,D,20240920,000000,64.89,65.09,64.87,65.04,21615,0
+VCEB.US,D,20240923,000000,64.98,65.095,64.85,64.99,16819,0
+VCEB.US,D,20240924,000000,64.89,65.17,64.8,65.13,46020,0
+VCEB.US,D,20240925,000000,65.02,65.02,64.8,64.8,21093,0
+VCEB.US,D,20240926,000000,64.85,64.87,64.705,64.78,28524,0
+VCEB.US,D,20240927,000000,64.94,65.07,64.91,64.97,49566,0
+VCEB.US,D,20240930,000000,64.97,65.04,64.85,64.88,24596,0
+VCEB.US,D,20241001,000000,64.84,64.984,64.72,64.86,41460,0
+VCEB.US,D,20241002,000000,64.57,64.8267,64.555,64.82,72963,0
+VCEB.US,D,20241003,000000,64.63,64.6633,64.44,64.44,57198,0
+VCEB.US,D,20241004,000000,64.21,64.225,64.101,64.12,24826,0
+VCEB.US,D,20241007,000000,63.92,63.99,63.85,63.85,30915,0
+VCEB.US,D,20241008,000000,63.81,64.004,63.76,63.98,30449,0
+VCEB.US,D,20241009,000000,63.85,63.91,63.8,63.87,28173,0
+VCEB.US,D,20241010,000000,63.76,63.9399,63.71,63.75,25203,0
+VCEB.US,D,20241011,000000,63.735,63.96,63.735,63.83,19552,0
+VCEB.US,D,20241014,000000,63.63,63.87,63.63,63.84,29984,0
+VCEB.US,D,20241015,000000,63.99,64.14,63.9701,64.05,69748,0
+VCEB.US,D,20241016,000000,64.19,64.285,64.14,64.2,39157,0
+VCEB.US,D,20241017,000000,63.95,63.9599,63.83,63.89,36811,0
+VCEB.US,D,20241018,000000,63.94,63.96,63.78,63.8,72385,0
+VCEB.US,D,20241021,000000,63.57,63.57,63.28,63.28,27573,0
+VCEB.US,D,20241022,000000,63.34,63.34,63.145,63.25,21574,0
+VCEB.US,D,20241023,000000,63.13,63.2585,63.105,63.13,10879,0
+VCEB.US,D,20241024,000000,63.19,63.3699,63.19,63.27,12932,0
+VCEB.US,D,20241025,000000,63.41,63.41,63.12,63.14,21623,0
+VCEB.US,D,20241028,000000,63.2,63.2892,63.03,63.07,35678,0
+VCEB.US,D,20241029,000000,62.9,63.17,62.9,63.15,29098,0
+VCEB.US,D,20241030,000000,63.31,63.39,63.01,63.07,107359,0
+VCEB.US,D,20241031,000000,62.985,63.125,62.89,62.99,45084,0
+VCEB.US,D,20241101,000000,62.89,62.89,62.5,62.52,65835,0
+VCEB.US,D,20241104,000000,62.89,62.98,62.7482,62.85,22649,0
+VCEB.US,D,20241105,000000,62.82,63.07,62.73,63.02,47769,0
+VCEB.US,D,20241106,000000,62.53,62.79,62.48,62.59,28968,0
+VCEB.US,D,20241107,000000,62.88,63.21,62.875,63.21,34598,0
+VCEB.US,D,20241108,000000,63.27,63.45,63.235,63.31,38114,0
+VCEB.US,D,20241111,000000,63.21,63.28,63.07,63.23,49244,0
+VCEB.US,D,20241112,000000,63.04,63.1,62.76,62.79,23838,0
+VCEB.US,D,20241113,000000,63.04,63.06,62.6201,62.65,39351,0
+VCEB.US,D,20241114,000000,62.76,62.81,62.59,62.62,24028,0
+VCEB.US,D,20241115,000000,62.42,62.74,62.407,62.63,31239,0
+VCEB.US,D,20241118,000000,62.565,62.8,62.56,62.71,38842,0
+VCEB.US,D,20241119,000000,62.85,62.9598,62.805,62.83,48535,0
+VCEB.US,D,20241120,000000,62.69,62.8,62.651,62.7,38585,0
+VCEB.US,D,20241121,000000,62.74,62.83,62.57,62.6744,38655,0
+VCEB.US,D,20241122,000000,62.685,62.76,62.655,62.73,21443,0
+VCEB.US,D,20241125,000000,63.24,63.35,63.12,63.25,32324,0
+VCEB.US,D,20241126,000000,63.155,63.26,62.99,63.17,28414,0
+VCEB.US,D,20241127,000000,63.226,63.4,63.21,63.23,74719,0
+VCEB.US,D,20241129,000000,63.51,63.6104,63.51,63.6104,9370,0
+VCEB.US,D,20241202,000000,63.27,63.6194,63.14,63.47,57684,0
+VCEB.US,D,20241203,000000,63.49,63.54,63.32,63.35,45619,0
+VCEB.US,D,20241204,000000,63.21,63.6294,63.21,63.54,89395,0
+VCEB.US,D,20241205,000000,63.42,63.62,63.42,63.55,40999,0
+VCEB.US,D,20241206,000000,63.765,63.79,63.6,63.7211,42021,0
+VCEB.US,D,20241209,000000,63.5805,63.9,63.52,63.52,28973,0
+VCEB.US,D,20241210,000000,63.54,63.77,63.45,63.66,63428,0
+VCEB.US,D,20241211,000000,63.58,63.6677,63.39,63.4,26291,0
+VCEB.US,D,20241212,000000,63.24,63.29,63.08,63.08,37749,0
+VCEB.US,D,20241213,000000,63.03,63.03,62.79,62.84,35133,0
+VCEB.US,D,20241216,000000,62.94,62.9599,62.8441,62.91,39324,0
+VCEB.US,D,20241217,000000,62.86,63.21,62.83,62.87,37054,0
+VCEB.US,D,20241218,000000,62.87,62.94,62.29,62.3,47249,0
+VCEB.US,D,20241219,000000,62.18,62.1834,61.9572,62.07,106734,0
+VCEB.US,D,20241220,000000,62.22,62.4842,62.1,62.23,64247,0
+VCEB.US,D,20241223,000000,62.215,62.31,62.06,62.12,52173,0
+VCEB.US,D,20241224,000000,61.74,62.01,61.73,62.01,40740,0
+VCEB.US,D,20241226,000000,61.8,62.1143,61.775,62.07,49407,0
+VCEB.US,D,20241227,000000,61.92,62.21,61.87,61.87,95824,0
+VCEB.US,D,20241230,000000,62.05,62.29,61.9864,62.155,64475,0
+VCEB.US,D,20241231,000000,62.14,62.2118,61.92,61.99,26874,0
+VCEB.US,D,20250102,000000,62.1,62.46,61.89,61.97,43404,0
+VCEB.US,D,20250103,000000,62.03,62.03,61.855,61.87,16495,0
+VCEB.US,D,20250106,000000,61.835,61.8611,61.76,61.78,80992,0
+VCEB.US,D,20250107,000000,61.6941,61.71,61.5,61.56,43258,0
+VCEB.US,D,20250108,000000,61.47,61.6851,61.47,61.65,17774,0
+VCEB.US,D,20250110,000000,61.33,61.5398,61.28,61.32,46125,0
+VCEB.US,D,20250113,000000,61.31,61.3398,61.15,61.23,93102,0
+VCEB.US,D,20250114,000000,61.25,61.33,61.17,61.33,36344,0
+VCEB.US,D,20250115,000000,61.795,61.9,61.7639,61.8649,20536,0
+VCEB.US,D,20250116,000000,61.805,62.0999,61.745,61.99,38487,0
+VCEB.US,D,20250117,000000,62,62.07,61.97,62.01,82352,0
+VCEB.US,D,20250121,000000,62.155,62.28,62.1377,62.28,67858,0
+VCEB.US,D,20250122,000000,62.225,62.29,62.09,62.14,109536,0
+VCEB.US,D,20250123,000000,61.8655,62.0754,61.8655,62.04,36649,0
+VCEB.US,D,20250124,000000,62.04,62.22,62.01,62.16,48363,0
+VCEB.US,D,20250127,000000,62.405,62.5515,62.3425,62.49,24465,0
+VCEB.US,D,20250128,000000,62.36,62.465,62.3323,62.465,37700,0
+VCEB.US,D,20250129,000000,62.493,62.493,62.36,62.37,30728,0
+VCEB.US,D,20250130,000000,62.49,62.61,62.44,62.5,46778,0
+VCEB.US,D,20250131,000000,62.53,62.59,62.31,62.355,25978,0
+VCEB.US,D,20250203,000000,62.22,62.4,62.1,62.18,36918,0
+VCEB.US,D,20250204,000000,62.0846,62.36,62.05,62.36,28106,0
+VCEB.US,D,20250205,000000,62.54,62.75,62.54,62.67,63650,0
+VCEB.US,D,20250206,000000,62.56,62.65,62.51,62.53,91186,0
+VCEB.US,D,20250207,000000,62.31,62.3847,62.17,62.32,49798,0
+VCEB.US,D,20250210,000000,62.33,62.43,62.285,62.31,43759,0
+VCEB.US,D,20250211,000000,62.205,62.2579,62.1595,62.21,22248,0
+VCEB.US,D,20250212,000000,61.875,62.03,61.7801,62.01,79530,0
+VCEB.US,D,20250213,000000,62.225,62.44,62.21,62.37,24361,0
+VCEB.US,D,20250214,000000,62.57,62.745,62.57,62.5959,18729,0
+VCEB.US,D,20250218,000000,62.45,62.54,62.3455,62.35,39881,0
+VCEB.US,D,20250219,000000,62.36,62.58,62.3101,62.455,42496,0
+VCEB.US,D,20250220,000000,62.465,62.63,62.45,62.53,41340,0
+VCEB.US,D,20250221,000000,62.57,62.82,62.56,62.7,39124,0
+VCEB.US,D,20250224,000000,62.685,62.9632,62.67,62.83,38987,0
+VCEB.US,D,20250225,000000,63.1,63.2167,63.095,63.16,45914,0
+VCEB.US,D,20250226,000000,63.11,63.3,63.11,63.25,17151,0
+VCEB.US,D,20250227,000000,63.1692,63.2,63.06,63.12,17131,0
+VCEB.US,D,20250228,000000,63.135,63.35,63.135,63.33,21255,0
+VCEB.US,D,20250303,000000,62.945,63.2486,62.945,63.2252,21877,0
+VCEB.US,D,20250304,000000,63.2,63.26,63.06,63.081,53024,0
+VCEB.US,D,20250305,000000,63.16,63.26,62.92,62.92,70550,0
+VCEB.US,D,20250306,000000,62.8948,62.8948,62.66,62.76,23363,0
+VCEB.US,D,20250307,000000,62.96,63.04,62.638,62.75,32640,0
+VCEB.US,D,20250310,000000,62.9495,63.08,62.85,62.9186,32208,0
+VCEB.US,D,20250311,000000,62.88,62.92,62.56,62.5722,29965,0
+VCEB.US,D,20250312,000000,62.55,62.58,62.381,62.4,33076,0
+VCEB.US,D,20250313,000000,62.4,62.5637,62.01,62.53,50632,0
+VCEB.US,D,20250314,000000,62.55,62.6299,62.48,62.51,27842,0
+VCEB.US,D,20250317,000000,62.655,62.785,62.6001,62.625,23226,0
+VCEB.US,D,20250318,000000,62.6183,62.83,62.58,62.79,34553,0
+VCEB.US,D,20250319,000000,62.75,63.05,62.66,63.049,26162,0
+VCEB.US,D,20250320,000000,63.27,63.27,62.9801,63,26442,0
+VCEB.US,D,20250321,000000,62.994,63.06,62.895,62.96,28356,0
+VCEB.US,D,20250324,000000,62.845,62.91,62.68,62.72,38796,0
+VCEB.US,D,20250325,000000,62.7425,62.976,62.7425,62.76,24901,0
+VCEB.US,D,20250326,000000,62.62,62.7,62.5713,62.58,36761,0
+VCEB.US,D,20250327,000000,62.5,62.56,62.45,62.54,18532,0
+VCEB.US,D,20250328,000000,62.71,62.89,62.62,62.83,22996,0
+VCEB.US,D,20250331,000000,62.965,63.16,62.73,62.92,35779,0
+VCEB.US,D,20250401,000000,62.77,62.925,62.77,62.84,31473,0
+VCEB.US,D,20250402,000000,62.88,62.96,62.67,62.95,53814,0
+VCEB.US,D,20250403,000000,63.17,63.2367,62.94,62.94,61529,0
+VCEB.US,D,20250404,000000,63.04,63.2199,62.83,62.87,39541,0
+VCEB.US,D,20250407,000000,62.55,62.7999,61.88,61.92,67834,0
+VCEB.US,D,20250408,000000,62,62.109,61.21,61.25,71061,0
+VCEB.US,D,20250409,000000,60.83,62.07,60.36,62.03,101938,0
+VCEB.US,D,20250410,000000,61.78,61.8611,61.18,61.28,62654,0
+VCEB.US,D,20250411,000000,60.97,61.285,60.3721,61.25,81341,0
+VCEB.US,D,20250414,000000,61.59,61.68,61.445,61.565,73755,0
+VCEB.US,D,20250415,000000,61.58,61.9,61.54,61.84,45617,0
+VCEB.US,D,20250416,000000,61.84,62.05,61.765,62.05,19869,0
+VCEB.US,D,20250417,000000,62.065,62.19,61.905,62.01,44623,0
+VCEB.US,D,20250421,000000,61.76,61.9,61.51,61.56,37217,0
+VCEB.US,D,20250422,000000,61.77,61.8099,61.6,61.6331,33076,0
+VCEB.US,D,20250423,000000,62.32,62.35,61.8,61.8,46441,0
+VCEB.US,D,20250424,000000,62.13,62.3594,62.13,62.31,32008,0
+VCEB.US,D,20250425,000000,62.485,62.63,62.4514,62.63,18421,0
+VCEB.US,D,20250428,000000,62.56,62.72,62.48,62.71,8552,0
+VCEB.US,D,20250429,000000,62.6749,62.86,62.63,62.84,17842,0
+VCEB.US,D,20250430,000000,62.73,62.81,62.5801,62.66,29435,0
+VCEB.US,D,20250501,000000,62.505,62.5392,62.245,62.28,23288,0
+VCEB.US,D,20250502,000000,62.125,62.2354,62.0704,62.13,30675,0
+VCEB.US,D,20250505,000000,62.04,62.41,61.91,62.11,63344,0
+VCEB.US,D,20250506,000000,62.02,62.23,61.9681,62.2,24813,0
+VCEB.US,D,20250507,000000,62.27,62.4699,62.19,62.19,26848,0
+VCEB.US,D,20250508,000000,62.325,62.35,62.0796,62.0796,10370,0
+VCEB.US,D,20250509,000000,62.15,62.23,62.01,62.01,40792,0
+VCEB.US,D,20250512,000000,62,62.085,61.96,62.01,18162,0
+VCEB.US,D,20250513,000000,62.025,62.0387,61.925,62.0163,12930,0
+VCEB.US,D,20250514,000000,62,62.1,61.74,61.74,35802,0
+VCEB.US,D,20250515,000000,61.94,62.195,61.8657,62.17,19843,0
+VCEB.US,D,20250516,000000,62.3,62.335,61.92,62.22,45094,0
+VCEB.US,D,20250519,000000,61.855,62.29,61.855,62.29,33653,0
+VCEB.US,D,20250520,000000,62.15,62.2593,62.1047,62.19,17307,0
+VCEB.US,D,20250521,000000,61.955,62.01,61.6499,61.6709,29019,0
+VCEB.US,D,20250522,000000,61.68,61.9,61.5,61.8948,42521,0
+VCEB.US,D,20250523,000000,61.97,62,61.85,61.88,9039,0
+VCEB.US,D,20250527,000000,62.15,62.395,62.15,62.33,22688,0
+VCEB.US,D,20250528,000000,62.25,62.283,62.13,62.2,17396,0
+VCEB.US,D,20250529,000000,62.33,62.47,62.33,62.43,27542,0
+VCEB.US,D,20250530,000000,62.44,62.56,62.43,62.55,12836,0
+VCEB.US,D,20250602,000000,62.17,62.2,62.07,62.2,27262,0
+VCEB.US,D,20250603,000000,62.28,62.3659,62.17,62.23,90171,0
+VCEB.US,D,20250604,000000,62.425,62.62,62.41,62.52,46641,0
+VCEB.US,D,20250605,000000,62.57,62.7,62.425,62.46,17119,0
+VCEB.US,D,20250606,000000,62.26,62.31,62.1,62.135,31657,0
+VCEB.US,D,20250609,000000,62.17,62.325,62.1165,62.27,62850,0
+VCEB.US,D,20250610,000000,62.44,62.45,62.27,62.35,22898,0
+VCEB.US,D,20250611,000000,62.45,62.57,62.4262,62.54,26474,0
+VCEB.US,D,20250612,000000,62.69,62.8,62.54,62.79,113272,0
+VCEB.US,D,20250613,000000,62.68,62.68,62.395,62.5,11474,0
+VCEB.US,D,20250616,000000,62.52,62.64,62.425,62.43,17144,0
+VCEB.US,D,20250617,000000,62.55,62.62,62.46,62.58,22557,0
+VCEB.US,D,20250618,000000,62.67,62.76,62.56,62.64,41913,0
+VCEB.US,D,20250620,000000,62.56,62.755,62.49,62.71,21784,0
+VCEB.US,D,20250623,000000,62.7,62.91,62.7,62.76,27836,0
+VCEB.US,D,20250624,000000,62.77,63.06,62.75,63.05,46128,0
+VCEB.US,D,20250625,000000,62.9194,63.0299,62.885,63.01,20267,0
+VCEB.US,D,20250626,000000,63.05,63.22,62.97,63.22,19883,0
+VCEB.US,D,20250627,000000,63.07,63.2867,63.07,63.12,39456,0
+VCEB.US,D,20250630,000000,63.26,63.4447,63.18,63.4,24680,0
+VCEB.US,D,20250701,000000,63.13,63.2295,63.04,63.17,39168,0
+VCEB.US,D,20250702,000000,62.995,63.18,62.995,63.17,28772,0
+VCEB.US,D,20250703,000000,63.1,63.12,63.005,63.045,39384,0
+VCEB.US,D,20250707,000000,62.925,62.97,62.74,62.8,45923,0
+VCEB.US,D,20250708,000000,62.68,62.77,62.64,62.68,25263,0
+VCEB.US,D,20250709,000000,62.8,62.9259,62.76,62.92,30242,0
+VCEB.US,D,20250710,000000,62.88,62.9661,62.83,62.96,18320,0
+VCEB.US,D,20250711,000000,62.715,62.76,62.65,62.65,28473,0
+VCEB.US,D,20250714,000000,62.67,62.71,62.571,62.67,29266,0
+VCEB.US,D,20250715,000000,62.7262,62.79,62.485,62.49,36956,0
+VCEB.US,D,20250716,000000,62.58,62.689,62.44,62.6,30767,0
+VCEB.US,D,20250717,000000,62.71,62.72,62.635,62.66,26234,0
+VCEB.US,D,20250718,000000,62.83,62.85,62.75,62.81,21608,0
+VCEB.US,D,20250721,000000,63.01,63.08,62.81,62.81,23843,0
+VCEB.US,D,20250722,000000,62.9709,63.12,62.9709,63.07,31157,0
+VCEB.US,D,20250723,000000,63.0068,63.05,62.96,63.01,16553,0
+VCEB.US,D,20250724,000000,62.86,63.18,62.83,62.96,30349,0
+VCEB.US,D,20250725,000000,62.9571,63.1232,62.921,63.12,14771,0
+VCEB.US,D,20250728,000000,63.02,63.07,62.98,63.01,23808,0
+VCEB.US,D,20250729,000000,63.09,63.3235,63.07,63.29,29692,0
+VCEB.US,D,20250730,000000,63.1286,63.28,63.11,63.15,17008,0
+VCEB.US,D,20250731,000000,63.2767,63.29,63.14,63.14,16273,0
+VCEB.US,D,20250801,000000,63.205,63.45,63.155,63.37,46080,0
+VCEB.US,D,20250804,000000,63.39,63.48,63.365,63.42,33411,0
+VCEB.US,D,20250805,000000,63.34,63.5,63.32,63.5,74387,0
+VCEB.US,D,20250806,000000,63.4,63.55,63.35,63.49,42512,0
+VCEB.US,D,20250807,000000,63.495,63.56,63.41,63.45,30564,0
+VCEB.US,D,20250808,000000,63.37,63.37,63.29,63.328,17364,0
+VCEB.US,D,20250811,000000,63.3399,63.43,63.3,63.36,34778,0
+VCEB.US,D,20250812,000000,63.285,63.425,63.2501,63.42,19515,0
+VCEB.US,D,20250813,000000,63.615,63.71,63.615,63.7,26403,0
+VCEB.US,D,20250814,000000,63.55,63.59,63.3801,63.535,37189,0
+VCEB.US,D,20250815,000000,63.51,63.5385,63.42,63.48,25566,0
+VCEB.US,D,20250818,000000,63.5,63.5,63.31,63.37,31910,0
+VCEB.US,D,20250819,000000,63.44,63.5,63.41,63.48,36571,0
+VCEB.US,D,20250820,000000,63.44,63.55,63.44,63.51,59803,0
+VCEB.US,D,20250821,000000,63.42,63.48,63.23,63.3,29748,0
+VCEB.US,D,20250822,000000,63.41,63.74,63.41,63.674,33129,0
+VCEB.US,D,20250825,000000,63.67,63.67,63.531,63.565,27405,0
+VCEB.US,D,20250826,000000,63.51,63.6043,63.45,63.58,73053,0
+VCEB.US,D,20250827,000000,63.4568,63.6599,63.4568,63.63,33400,0
+VCEB.US,D,20250828,000000,63.63,63.74,63.54,63.6,51177,0
+VCEB.US,D,20250829,000000,63.6,63.61,63.5,63.52,21309,0
+VCEB.US,D,20250902,000000,63.03,63.1396,63.0001,63.13,37050,0
+VCEB.US,D,20250903,000000,63.22,63.47,63.19,63.4,21363,0
+VCEB.US,D,20250904,000000,63.56,63.74,63.53,63.73,39988,0
+VCEB.US,D,20250905,000000,64.11,64.14,64,64.02,34231,0
+VCEB.US,D,20250908,000000,64.215,64.29,64.18,64.24,22098,0
+VCEB.US,D,20250909,000000,64.19,64.235,64.05,64.1431,19795,0
+VCEB.US,D,20250910,000000,64.24,64.3795,64.23,64.28,52699,0
+VCEB.US,D,20250911,000000,64.405,64.59,64.4,64.535,24868,0
+VCEB.US,D,20250912,000000,64.38,64.43,64.29,64.42,24013,0
+VCEB.US,D,20250915,000000,64.49,64.58,64.49,64.52,34767,0
+VCEB.US,D,20250916,000000,64.57,64.6265,64.52,64.56,24658,0
+VCEB.US,D,20250917,000000,64.612,64.65,64.21,64.4,33403,0
+VCEB.US,D,20250918,000000,64.28,64.3452,64.22,64.33,20225,0
+VCEB.US,D,20250919,000000,64.356,64.356,64.245,64.31,26097,0
+VCEB.US,D,20250922,000000,64.29,64.3,64.17,64.19,58357,0
+VCEB.US,D,20250923,000000,64.25,64.31,64.2004,64.28,59690,0
+VCEB.US,D,20250924,000000,64.195,64.23,64.07,64.1,33272,0
+VCEB.US,D,20250925,000000,63.97,64,63.85,63.95,28943,0
+VCEB.US,D,20250926,000000,64.03,64.13,63.97,64.06,16023,0
+VCEB.US,D,20250929,000000,64.19,64.2774,64.19,64.23,34396,0
+VCEB.US,D,20250930,000000,64.285,64.35,64.185,64.2,33994,0
+VCEB.US,D,20251001,000000,64.2,64.2,64.075,64.18,36509,0
+VCEB.US,D,20251002,000000,64.19,64.3699,64.14,64.24,34483,0
+VCEB.US,D,20251003,000000,64.28,64.3,64.19,64.235,47860,0
+VCEB.US,D,20251006,000000,64.1,64.1655,64.03,64.06,55846,0
+VCEB.US,D,20251007,000000,64.12,64.18,64.07,64.12,28246,0
+VCEB.US,D,20251008,000000,64.25,64.26,64.1,64.1,55616,0
+VCEB.US,D,20251009,000000,64.03,64.1099,63.94,63.99,42882,0
+VCEB.US,D,20251010,000000,64.124,64.2,64.08,64.15,26536,0
+VCEB.US,D,20251013,000000,64.1862,64.335,64.13,64.32,27502,0
+VCEB.US,D,20251014,000000,64.22,64.58,64.2136,64.44,35442,0
+VCEB.US,D,20251015,000000,64.57,64.66,64.3701,64.46,26033,0
+VCEB.US,D,20251016,000000,64.47,64.675,64.43,64.64,53684,0
+VCEB.US,D,20251017,000000,64.59,64.61,64.5001,64.55,29562,0
+VCEB.US,D,20251020,000000,64.64,64.7,64.63,64.7,28321,0
+VCEB.US,D,20251021,000000,64.8,64.9,64.68,64.7,32687,0
+VCEB.US,D,20251022,000000,64.68,64.74,64.63,64.71,23181,0
+VCEB.US,D,20251023,000000,64.65,64.735,64.65,64.65,70055,0
+VCEB.US,D,20251024,000000,64.75,64.77,64.725,64.75,37185,0
+VCEB.US,D,20251027,000000,64.72,64.83,64.68,64.82,24661,0
+VCEB.US,D,20251028,000000,64.79,64.86,64.755,64.83,52026,0
+VCEB.US,D,20251029,000000,64.81,64.85,64.52,64.55,68645,0
+VCEB.US,D,20251030,000000,64.32,64.42,64.24,64.33,45979,0
+VCEB.US,D,20251031,000000,64.33,64.34,64.09,64.12,75861,0
+VCEB.US,D,20251103,000000,63.85,63.88,63.68,63.74,49733,0
+VCEB.US,D,20251104,000000,63.74,63.92,63.7398,63.82,27360,0
+VCEB.US,D,20251105,000000,63.82,63.83,63.68,63.7,57256,0
+VCEB.US,D,20251106,000000,63.875,63.96,63.865,63.96,36959,0
+VCEB.US,D,20251107,000000,63.9,63.9199,63.8265,63.852,47322,0
+VCEB.US,D,20251110,000000,63.87,63.92,63.845,63.9,30248,0
+VCEB.US,D,20251111,000000,64.07,64.12,63.985,64.1,37685,0
+VCEB.US,D,20251112,000000,64.04,64.06,64.005,64.01,16502,0
+VCEB.US,D,20251113,000000,63.91,63.94,63.8,63.8,23822,0
+VCEB.US,D,20251114,000000,63.84,63.84,63.66,63.66,20354,0
+VCEB.US,D,20251117,000000,63.67,63.78,63.67,63.7,43866,0
+VCEB.US,D,20251118,000000,63.83,63.86,63.69,63.77,88404,0
+VCEB.US,D,20251119,000000,63.815,63.84,63.71,63.73,27493,0
+VCEB.US,D,20251120,000000,63.855,63.89,63.75,63.78,46382,0
+VCEB.US,D,20251121,000000,63.94,63.95,63.8329,63.94,35891,0
+VCEB.US,D,20251124,000000,64.04,64.16,64.02,64.14,46393,0
+VCEB.US,D,20251125,000000,64.185,64.4,64.185,64.29,103369,0
+VCEB.US,D,20251126,000000,64.285,64.46,64.23,64.44,19778,0
+VCEB.US,D,20251128,000000,64.445,64.45,64.31,64.3916,10833,0
+VCEB.US,D,20251201,000000,63.85,63.91,63.77,63.84,55183,0
+VCEB.US,D,20251202,000000,63.875,63.95,63.845,63.89,30057,0
+VCEB.US,D,20251203,000000,63.91,64.0557,63.91,63.99,74232,0
+VCEB.US,D,20251204,000000,63.97,63.97,63.89,63.945,32031,0
+VCEB.US,D,20251205,000000,63.94,64.03,63.82,63.91,59808,0
+VCEB.US,D,20251208,000000,63.9,63.93,63.69,63.8,49914,0
+VCEB.US,D,20251209,000000,63.84,63.86,63.66,63.69,52972,0
+VCEB.US,D,20251210,000000,63.69,63.965,63.65,63.91,32338,0
+VCEB.US,D,20251211,000000,64.05,64.05,63.82,63.84,53945,0
+VCEB.US,D,20251212,000000,63.645,63.6749,63.54,63.571,36045,0
+VCEB.US,D,20251215,000000,63.775,63.7799,63.5861,63.64,33145,0
+VCEB.US,D,20251216,000000,63.625,63.7893,63.62,63.78,55337,0
+VCEB.US,D,20251217,000000,63.74,63.7999,63.7,63.725,43043,0
+VCEB.US,D,20251218,000000,63.67,63.73,63.5701,63.64,38999,0
+VCEB.US,D,20251219,000000,63.595,63.65,63.53,63.56,63698,0
+VCEB.US,D,20251222,000000,63.55,63.57,63.495,63.54,73444,0
+VCEB.US,D,20251223,000000,63.44,63.59,63.42,63.56,64447,0
+VCEB.US,D,20251224,000000,63.64,63.77,63.6265,63.77,28566,0
+VCEB.US,D,20251226,000000,63.7962,63.825,63.7015,63.8,37887,0
+VCEB.US,D,20251229,000000,63.805,63.855,63.75,63.855,34022,0
+VCEB.US,D,20251230,000000,63.77,63.8336,63.72,63.81,50760,0
+VCEB.US,D,20251231,000000,63.73,63.785,63.62,63.63,44355,0
+VCEB.US,D,20260102,000000,63.64,63.66,63.53,63.58,44445,0
+VCEB.US,D,20260105,000000,63.63,63.73,63.6,63.6966,52045,0
+VCEB.US,D,20260106,000000,63.645,63.75,63.56,63.745,42812,0
+VCEB.US,D,20260107,000000,63.865,63.89,63.77,63.82,67954,0
+VCEB.US,D,20260108,000000,63.69,63.702,63.64,63.66,38656,0
+VCEB.US,D,20260109,000000,63.66,63.85,63.645,63.815,51568,0
+VCEB.US,D,20260112,000000,63.66,63.79,63.655,63.73,58807,0
+VCEB.US,D,20260113,000000,63.785,63.87,63.76,63.84,39851,0
+VCEB.US,D,20260114,000000,63.865,63.97,63.84,63.96,28617,0
+VCEB.US,D,20260115,000000,64.02,64.02,63.875,63.88,35066,0
+VCEB.US,D,20260116,000000,63.85,63.94,63.7355,63.76,59811,0
+VCEB.US,D,20260120,000000,63.425,63.5743,63.425,63.4734,61838,0
+VCEB.US,D,20260121,000000,63.55,63.78,63.52,63.745,42907,0
+VCEB.US,D,20260122,000000,63.75,63.855,63.72,63.8332,34567,0
+VCEB.US,D,20260123,000000,63.775,63.85,63.6901,63.83,125607,0
+VCEB.US,D,20260126,000000,63.95,63.955,63.86,63.86,39083,0
+VCEB.US,D,20260127,000000,63.855,63.91,63.81,63.81,32838,0
+VCEB.US,D,20260128,000000,63.805,63.82,63.71,63.78,51730,0
+VCEB.US,D,20260129,000000,63.705,63.82,63.67,63.81,25244,0
+VCEB.US,D,20260130,000000,63.78,63.88,63.7509,63.785,38770,0
+VCEB.US,D,20260202,000000,63.57,63.595,63.48,63.5,98766,0
+VCEB.US,D,20260203,000000,63.485,63.54,63.4102,63.5,67679,0
+VCEB.US,D,20260204,000000,63.445,63.5299,63.4,63.49,92807,0
+VCEB.US,D,20260205,000000,63.545,63.74,63.52,63.72,79221,0
+VCEB.US,D,20260206,000000,63.76,63.79,63.6253,63.72,37681,0
+VCEB.US,D,20260209,000000,63.68,63.755,63.63,63.735,39063,0
+VCEB.US,D,20260210,000000,63.88,63.9299,63.8,63.82,80467,0
+VCEB.US,D,20260211,000000,63.76,63.87,63.735,63.8,67971,0
+VCEB.US,D,20260212,000000,63.935,64.0665,63.93,64.03,71145,0
+VCEB.US,D,20260213,000000,64.1699,64.2,64.1,64.187,35084,0
+VCEB.US,D,20260217,000000,64.15,64.22,64.1151,64.18,82431,0
+VCEB.US,D,20260218,000000,64.145,64.23,64.12,64.145,47482,0
diff --git a/daily/us/nyse etfs/2/vdc.us.txt b/daily/us/nyse etfs/2/vdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61489e795b17e0ace45f38b7545ab6c4718639c7
--- /dev/null
+++ b/daily/us/nyse etfs/2/vdc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VDC.US,D,20050225,000000,42.2982,42.4981,42.2169,42.4589,4316.8582305547,0
+VDC.US,D,20050228,000000,42.4981,42.603,42.3394,42.4589,6145.0665755354,0
+VDC.US,D,20050301,000000,42.5883,42.8439,42.5883,42.8439,6666.6826918309,0
+VDC.US,D,20050302,000000,42.5833,42.8576,42.5833,42.8037,4709.856674339,0
+VDC.US,D,20050303,000000,42.9105,42.9576,42.7282,42.8654,7844.657248005,0
+VDC.US,D,20050304,000000,42.9262,43.1163,42.9262,43.0937,3268.5221220705,0
+VDC.US,D,20050307,000000,43.0722,43.0722,42.8782,42.9497,10327.182482508,0
+VDC.US,D,20050308,000000,42.9576,42.9576,42.7656,42.7871,4966.0712441827,0
+VDC.US,D,20050309,000000,42.5883,42.6431,42.3835,42.4589,4182.1159069716,0
+VDC.US,D,20050310,000000,42.5373,42.6852,42.4589,42.4902,3923.8597867705,0
+VDC.US,D,20050311,000000,42.5196,42.6274,42.2737,42.3335,2091.5683410751,0
+VDC.US,D,20050314,000000,42.4149,42.4451,42.3835,42.4276,2875.5236782863,0
+VDC.US,D,20050315,000000,42.4678,42.5196,42.2669,42.2669,3137.862899202,0
+VDC.US,D,20050316,000000,42.2316,42.2316,41.9485,41.9485,6272.663472868,0
+VDC.US,D,20050317,000000,41.9916,42.1855,41.974,42.1024,2484.5667848593,0
+VDC.US,D,20050318,000000,42.1512,42.1512,41.974,41.9916,1701.6322228268,0
+VDC.US,D,20050321,000000,42.0603,42.0603,41.7526,41.8623,9804.5455910328,0
+VDC.US,D,20050322,000000,41.878,41.9652,41.6663,41.6663,7316.9164806376,0
+VDC.US,D,20050323,000000,41.6508,41.9161,41.6115,41.8338,12810.728492188,0
+VDC.US,D,20050324,000000,41.8418,41.974,41.8114,41.8114,17257.225170432,0
+VDC.US,D,20050328,000000,41.8868,42.069,41.8555,42.0142,12285.029275177,0
+VDC.US,D,20050329,000000,41.8192,42.0777,41.7859,41.7859,6015.4281278456,0
+VDC.US,D,20050330,000000,41.9995,42.3923,41.9995,42.3923,19475.369633661,0
+VDC.US,D,20050331,000000,42.2669,42.2982,42.1855,42.2316,13725.343052268,0
+VDC.US,D,20050401,000000,42.3061,42.3061,41.6811,41.8936,31371.483565769,0
+VDC.US,D,20050404,000000,41.9231,42.069,41.7947,42.069,6145.0665755354,0
+VDC.US,D,20050405,000000,42.0777,42.2826,42.0777,42.2737,1437.2514515538,0
+VDC.US,D,20050406,000000,42.3835,42.3835,42.1611,42.1611,8887.8894805958,0
+VDC.US,D,20050407,000000,42.1778,42.4589,42.1238,42.4374,5489.7289108355,0
+VDC.US,D,20050408,000000,42.5452,42.5627,42.3688,42.407,6798.3626898781,0
+VDC.US,D,20050411,000000,42.4541,42.4902,42.3835,42.3972,4966.0712441827,0
+VDC.US,D,20050412,000000,42.3835,42.6764,42.0954,42.6097,8624.5294845014,0
+VDC.US,D,20050413,000000,42.5765,42.6598,42.3061,42.407,12810.728492188,0
+VDC.US,D,20050414,000000,42.4745,42.5452,42.3473,42.3473,9148.1871511542,0
+VDC.US,D,20050415,000000,42.2904,42.3237,41.878,41.9093,10454.77937984,0
+VDC.US,D,20050418,000000,41.9093,41.9397,41.6429,41.7193,4048.394358567,0
+VDC.US,D,20050419,000000,41.7624,41.8623,41.54,41.8485,18428.054300355,0
+VDC.US,D,20050420,000000,41.7859,41.8261,41.1833,41.1833,8760.2925832633,0
+VDC.US,D,20050421,000000,41.6508,41.9231,41.5263,41.8936,59212.105788552,0
+VDC.US,D,20050422,000000,41.7193,41.779,41.4362,41.4362,5229.4312402771,0
+VDC.US,D,20050425,000000,41.5801,41.8936,41.5801,41.8868,5096.7304670512,0
+VDC.US,D,20050426,000000,41.7193,41.9093,41.6899,41.6899,3923.8597867705,0
+VDC.US,D,20050427,000000,41.3058,41.8114,41.3058,41.7193,47968.267195608,0
+VDC.US,D,20050428,000000,41.7193,41.8936,41.5106,41.5106,4444.4551278873,0
+VDC.US,D,20050429,000000,41.5881,41.7193,41.2647,41.7193,9410.5263720699,0
+VDC.US,D,20050502,000000,41.7526,42.0455,41.7526,42.0455,241810.41129767,0
+VDC.US,D,20050503,000000,41.8868,42.2904,41.8868,42.1512,2742.8229050604,0
+VDC.US,D,20050504,000000,42.2453,42.6187,42.2453,42.5627,67317.060707116,0
+VDC.US,D,20050505,000000,42.5128,42.5128,42.1161,42.4902,3789.1174631873,0
+VDC.US,D,20050506,000000,42.6274,42.6274,42.3061,42.3061,4838.4743468501,0
+VDC.US,D,20050509,000000,42.3061,42.5627,42.3061,42.4981,5359.0696879669,0
+VDC.US,D,20050510,000000,42.361,42.4451,42.1512,42.3061,7188.2988081263,0
+VDC.US,D,20050511,000000,42.3835,42.5128,42.0777,42.4981,53199.739986243,0
+VDC.US,D,20050512,000000,42.4981,42.5285,42.2316,42.3335,11761.371608526,0
+VDC.US,D,20050513,000000,42.2316,42.259,41.7114,41.9652,8365.2525891217,0
+VDC.US,D,20050516,000000,41.9995,42.4149,41.9916,42.4149,8106.9964689206,0
+VDC.US,D,20050517,000000,42.2737,42.5883,42.2493,42.5883,8365.2525891217,0
+VDC.US,D,20050518,000000,42.8576,43.1093,42.6979,43.0722,12549.41004645,0
+VDC.US,D,20050519,000000,43.0869,43.2113,42.9654,43.2113,6666.6826918309,0
+VDC.US,D,20050520,000000,43.2338,43.3308,43.0252,43.323,18690.393521271,0
+VDC.US,D,20050523,000000,43.271,43.4699,43.1093,43.2632,7449.6172538634,0
+VDC.US,D,20050524,000000,43.2632,43.3151,43.0252,43.2877,7316.9164806376,0
+VDC.US,D,20050525,000000,43.2025,43.226,42.8782,43.1163,12810.728492188,0
+VDC.US,D,20050526,000000,43.1731,43.2495,43.1093,43.1731,7316.9164806376,0
+VDC.US,D,20050527,000000,43.125,43.1486,43.0192,43.0937,70843.838949387,0
+VDC.US,D,20050531,000000,42.9183,42.9978,42.837,42.8958,7449.6172538634,0
+VDC.US,D,20050601,000000,42.7783,43.2877,42.7783,43.0252,4966.0712441827,0
+VDC.US,D,20050602,000000,43.0045,43.3533,43.0045,43.3533,10589.521703422,0
+VDC.US,D,20050603,000000,43.2397,43.2554,42.7783,42.9791,13201.685385614,0
+VDC.US,D,20050606,000000,42.9654,43.0643,42.7519,42.9409,9804.5455910328,0
+VDC.US,D,20050607,000000,43.133,43.3533,43.0722,43.2799,6666.6826918309,0
+VDC.US,D,20050608,000000,43.3083,43.3386,42.9409,43.0339,9540.1648197598,0
+VDC.US,D,20050609,000000,42.9576,43.1937,42.9262,43.1016,16601.887505732,0
+VDC.US,D,20050610,000000,43.1486,43.179,42.7656,42.9732,9410.5263720699,0
+VDC.US,D,20050613,000000,42.9978,43.2338,42.8204,43.0486,16728.463627886,0
+VDC.US,D,20050614,000000,43.0408,43.1868,42.9576,43.1016,6145.0665755354,0
+VDC.US,D,20050615,000000,43.1662,43.1662,42.7959,43.1574,28626.619110351,0
+VDC.US,D,20050616,000000,43.0339,43.1937,43.0115,43.1574,6535.0026937837,0
+VDC.US,D,20050617,000000,43.3083,43.3386,43.0937,43.1868,6272.663472868,0
+VDC.US,D,20050620,000000,43.0722,43.226,42.8654,43.226,5489.7289108355,0
+VDC.US,D,20050621,000000,43.226,43.226,43.0045,43.125,8887.8894805958,0
+VDC.US,D,20050622,000000,43.2632,43.2632,43.0045,43.0486,12152.328501952,0
+VDC.US,D,20050623,000000,43.1016,43.133,42.5373,42.7058,11240.776267408,0
+VDC.US,D,20050624,000000,42.5765,42.5883,42.2316,42.259,25619.415434017,0
+VDC.US,D,20050627,000000,42.2169,42.259,42.0777,42.2316,15556.613722784,0
+VDC.US,D,20050628,000000,42.4589,42.6675,42.4451,42.6274,8237.6556917892,0
+VDC.US,D,20050629,000000,42.6764,42.7352,42.4197,42.4197,19087.47506577,0
+VDC.US,D,20050630,000000,42.5373,42.603,42.1935,42.1935,7449.6172538634,0
+VDC.US,D,20050701,000000,42.3237,42.4825,42.2453,42.3541,11371.435490276,0
+VDC.US,D,20050705,000000,42.3835,42.6979,42.3835,42.5883,7844.657248005,0
+VDC.US,D,20050706,000000,42.5765,42.5765,42.2316,42.2669,32810.77656768,0
+VDC.US,D,20050707,000000,42.0777,42.2737,41.9652,42.2737,5620.388133704,0
+VDC.US,D,20050708,000000,42.1161,42.6431,42.1161,42.6431,12678.027718962,0
+VDC.US,D,20050711,000000,42.6764,42.9732,42.6764,42.934,45616.401183974,0
+VDC.US,D,20050712,000000,43.0722,43.179,42.9576,43.125,4966.0712441827,0
+VDC.US,D,20050713,000000,43.125,43.1868,43.0486,43.1574,4838.4743468501,0
+VDC.US,D,20050714,000000,43.3151,43.4405,43.2946,43.4405,3659.4790154974,0
+VDC.US,D,20050715,000000,43.3788,43.3788,43.3083,43.371,4182.1159069716,0
+VDC.US,D,20050718,000000,43.271,43.3612,43.2338,43.3004,5229.4312402771,0
+VDC.US,D,20050719,000000,43.3004,43.3004,43.079,43.1731,45353.04118788,0
+VDC.US,D,20050720,000000,43.0115,43.2495,42.8958,43.2495,10589.521703422,0
+VDC.US,D,20050721,000000,43.3004,43.3004,43.0339,43.0722,7316.9164806376,0
+VDC.US,D,20050722,000000,43.1163,43.323,43.0643,43.3083,6666.6826918309,0
+VDC.US,D,20050725,000000,43.2554,43.2554,43.0643,43.1093,8760.2925832633,0
+VDC.US,D,20050726,000000,43.226,43.3876,43.1574,43.3083,48755.284858355,0
+VDC.US,D,20050727,000000,43.3465,43.4013,43.1937,43.3465,29015.534453421,0
+VDC.US,D,20050728,000000,43.4091,43.7442,43.4091,43.706,8887.8894805958,0
+VDC.US,D,20050729,000000,43.706,43.7618,43.5748,43.5748,5096.7304670512,0
+VDC.US,D,20050801,000000,43.5748,43.5748,43.3533,43.3533,2223.2483391222,0
+VDC.US,D,20050802,000000,43.4552,43.5542,43.4552,43.5169,7976.3372460521,0
+VDC.US,D,20050803,000000,43.4767,43.5405,43.3465,43.5405,8624.5294845014,0
+VDC.US,D,20050804,000000,43.5169,43.5169,43.179,43.2113,2742.8229050604,0
+VDC.US,D,20050805,000000,43.0937,43.0937,42.8576,42.8654,3789.1174631873,0
+VDC.US,D,20050808,000000,42.8782,42.9791,42.7282,42.7783,6924.9388120319,0
+VDC.US,D,20050809,000000,42.9046,42.9183,42.7714,42.8782,7056.6188100792,0
+VDC.US,D,20050810,000000,43.0252,43.2113,42.7352,42.8037,3659.4790154974,0
+VDC.US,D,20050811,000000,42.7656,42.9732,42.6852,42.8292,3268.5221220705,0
+VDC.US,D,20050812,000000,42.9046,42.9046,42.603,42.7519,6798.3626898781,0
+VDC.US,D,20050815,000000,42.8037,43.0192,42.6675,42.9409,7449.6172538634,0
+VDC.US,D,20050816,000000,43.0252,43.0252,42.5627,42.5765,7316.9164806376,0
+VDC.US,D,20050817,000000,42.5765,42.6187,42.4902,42.5373,4838.4743468501,0
+VDC.US,D,20050818,000000,42.596,43.079,42.596,42.9105,4838.4743468501,0
+VDC.US,D,20050819,000000,43.1163,43.1163,42.9497,42.9889,6402.3019205578,0
+VDC.US,D,20050822,000000,43.133,43.2877,42.9409,43.0408,16342.610610352,0
+VDC.US,D,20050823,000000,43.0408,43.0722,42.934,42.9732,7976.3372460521,0
+VDC.US,D,20050824,000000,42.9791,42.9889,42.4981,42.4981,7976.3372460521,0
+VDC.US,D,20050825,000000,42.7586,42.7586,42.5686,42.6979,1831.2706705167,0
+VDC.US,D,20050826,000000,42.6891,42.6891,42.5373,42.5373,2223.2483391222,0
+VDC.US,D,20050829,000000,42.5627,42.9046,42.4149,42.8576,11503.115488323,0
+VDC.US,D,20050830,000000,42.6274,42.6274,42.3335,42.603,23004.18942629,0
+VDC.US,D,20050831,000000,42.6187,42.7058,42.4589,42.7058,9410.5263720699,0
+VDC.US,D,20050901,000000,42.8204,43.0486,42.7959,42.8723,10979.457821671,0
+VDC.US,D,20050902,000000,42.9791,43.0722,42.8204,42.8958,4048.394358567,0
+VDC.US,D,20050906,000000,43.0869,43.2495,43.079,43.2338,8237.6556917892,0
+VDC.US,D,20050907,000000,43.1731,43.3465,43.0486,43.3004,9018.5487034644,0
+VDC.US,D,20050908,000000,43.179,43.2554,43.0486,43.1093,44307.767404932,0
+VDC.US,D,20050909,000000,43.2181,43.4767,43.2181,43.3151,8496.9325871689,0
+VDC.US,D,20050912,000000,43.3151,43.4552,43.2397,43.4091,5359.0696879669,0
+VDC.US,D,20050913,000000,43.4405,43.4405,42.9576,42.9576,9804.5455910328,0
+VDC.US,D,20050914,000000,43.0408,43.0408,42.7282,42.7282,3268.5221220705,0
+VDC.US,D,20050915,000000,42.888,42.9497,42.7519,42.934,4182.1159069716,0
+VDC.US,D,20050916,000000,43.0722,43.226,43.0192,43.133,13333.365383662,0
+VDC.US,D,20050919,000000,42.9978,43.0486,42.7656,42.8576,9540.1648197598,0
+VDC.US,D,20050920,000000,42.9183,42.9497,42.4902,42.5883,7188.2988081263,0
+VDC.US,D,20050921,000000,42.2022,42.2022,41.9397,41.9397,13987.682273183,0
+VDC.US,D,20050922,000000,41.8868,42.2248,41.7437,42.0142,9930.100938008,0
+VDC.US,D,20050923,000000,42.1679,42.3149,42.069,42.3061,3137.862899202,0
+VDC.US,D,20050926,000000,42.3149,42.5196,42.0954,42.2737,8887.8894805958,0
+VDC.US,D,20050927,000000,42.3237,42.7058,42.3237,42.6097,8496.9325871689,0
+VDC.US,D,20050928,000000,42.6764,42.8958,42.596,42.7058,55815.986769149,0
+VDC.US,D,20050929,000000,42.7058,43.0339,42.5883,43.0339,8106.9964689206,0
+VDC.US,D,20050930,000000,42.9409,43.2799,42.888,43.2799,10454.77937984,0
+VDC.US,D,20051003,000000,43.3788,43.4552,43.226,43.3004,24183.184757643,0
+VDC.US,D,20051004,000000,43.2632,43.4405,43.0643,43.1662,18951.711967009,0
+VDC.US,D,20051005,000000,43.1093,43.1093,42.6764,42.7519,15293.25372669,0
+VDC.US,D,20051006,000000,42.8037,42.8037,42.2376,42.5128,85095.901993842,0
+VDC.US,D,20051007,000000,42.65,42.65,42.3394,42.4825,5229.4312402771,0
+VDC.US,D,20051010,000000,42.5373,42.5765,42.2669,42.3541,10196.523259638,0
+VDC.US,D,20051011,000000,42.3541,42.4451,42.2669,42.2669,2614.2052325492,0
+VDC.US,D,20051012,000000,42.2904,42.3335,41.9231,42.0455,21696.576422426,0
+VDC.US,D,20051013,000000,41.9093,41.9995,41.8338,41.9652,21696.576422426,0
+VDC.US,D,20051014,000000,41.9995,42.3149,41.9161,42.2982,8106.9964689206,0
+VDC.US,D,20051017,000000,42.2982,42.6852,42.1778,42.6187,25753.136982423,0
+VDC.US,D,20051018,000000,42.6431,42.6431,42.3923,42.407,20778.89953681,0
+VDC.US,D,20051019,000000,42.2092,42.837,42.1935,42.837,8496.9325871689,0
+VDC.US,D,20051020,000000,42.8439,43.0115,42.3688,42.4374,19346.75196115,0
+VDC.US,D,20051021,000000,42.5686,42.5686,42.3335,42.3835,11110.11704454,0
+VDC.US,D,20051024,000000,42.5373,42.8037,42.5373,42.7714,4709.856674339,0
+VDC.US,D,20051025,000000,42.7126,42.7126,42.3061,42.5883,19998.006525136,0
+VDC.US,D,20051026,000000,42.6353,42.8116,42.3835,42.3923,6272.663472868,0
+VDC.US,D,20051027,000000,42.1512,42.1855,41.9014,41.9014,7580.2764767319,0
+VDC.US,D,20051028,000000,42.2826,42.65,42.2316,42.6431,12549.41004645,0
+VDC.US,D,20051031,000000,42.8116,43.0486,42.8116,42.9105,11110.11704454,0
+VDC.US,D,20051101,000000,42.9105,42.9105,42.6274,42.6598,39081.398490191,0
+VDC.US,D,20051102,000000,42.6598,42.8576,42.6274,42.8576,4316.8582305547,0
+VDC.US,D,20051103,000000,43.0115,43.1417,42.888,42.888,5229.4312402771,0
+VDC.US,D,20051104,000000,42.8782,42.9409,42.7058,42.8116,10196.523259638,0
+VDC.US,D,20051107,000000,42.9046,42.9978,42.8654,42.9576,13725.343052268,0
+VDC.US,D,20051108,000000,42.8782,42.8782,42.8116,42.8654,4444.4551278873,0
+VDC.US,D,20051109,000000,42.8439,43.0486,42.8439,42.9978,8760.2925832633,0
+VDC.US,D,20051110,000000,43.0408,43.4268,42.9105,43.4013,21438.320302225,0
+VDC.US,D,20051111,000000,43.371,43.4268,43.323,43.418,2742.8229050604,0
+VDC.US,D,20051114,000000,43.3925,43.4405,43.2181,43.2338,61174.035681937,0
+VDC.US,D,20051115,000000,43.3004,43.3004,42.9262,43.0115,12678.027718962,0
+VDC.US,D,20051116,000000,43.0575,43.0575,42.9046,43.0408,4444.4551278873,0
+VDC.US,D,20051117,000000,43.0722,43.1574,42.9791,43.133,29540.212895252,0
+VDC.US,D,20051118,000000,43.1574,43.2113,43.0192,43.2025,9410.5263720699,0
+VDC.US,D,20051121,000000,43.1486,43.3788,43.1486,43.3788,10196.523259638,0
+VDC.US,D,20051122,000000,43.4552,43.6236,43.4091,43.562,13074.088488282,0
+VDC.US,D,20051123,000000,43.5992,43.8353,43.5463,43.6786,32286.098125849,0
+VDC.US,D,20051125,000000,43.7765,43.8667,43.7364,43.8216,4048.394358567,0
+VDC.US,D,20051128,000000,43.8755,43.8755,43.5825,43.5914,7580.2764767319,0
+VDC.US,D,20051129,000000,43.7844,43.8,43.5679,43.5679,9018.5487034644,0
+VDC.US,D,20051130,000000,43.7618,43.7618,43.226,43.226,7976.3372460521,0
+VDC.US,D,20051201,000000,43.5169,43.7295,43.4268,43.6236,5359.0696879669,0
+VDC.US,D,20051202,000000,43.5316,43.6707,43.5091,43.6061,20258.304195694,0
+VDC.US,D,20051205,000000,43.4914,43.5405,43.418,43.5091,13987.682273183,0
+VDC.US,D,20051206,000000,43.4091,43.6707,43.4091,43.4767,15421.871399201,0
+VDC.US,D,20051207,000000,43.3788,43.4914,43.2495,43.271,5489.7289108355,0
+VDC.US,D,20051208,000000,43.3151,43.5542,43.226,43.2495,2091.5683410751,0
+VDC.US,D,20051209,000000,43.3465,43.4268,43.2554,43.3788,7844.657248005,0
+VDC.US,D,20051212,000000,43.4914,43.6316,43.4268,43.4327,12152.328501952,0
+VDC.US,D,20051213,000000,43.5679,43.9597,43.5679,43.8667,8496.9325871689,0
+VDC.US,D,20051214,000000,44.0244,44.3124,44.0244,44.2213,9018.5487034644,0
+VDC.US,D,20051215,000000,44.0763,44.2272,44.0606,44.2047,9281.9086995587,0
+VDC.US,D,20051216,000000,44.1419,44.4868,44.1419,44.2213,9540.1648197598,0
+VDC.US,D,20051219,000000,44.189,44.2713,44.0067,44.0763,12152.328501952,0
+VDC.US,D,20051220,000000,43.999,44.0194,43.7678,43.7678,11634.79548637,0
+VDC.US,D,20051221,000000,44.0194,44.0675,43.9147,44.0244,12678.027718962,0
+VDC.US,D,20051222,000000,43.4827,43.5091,43.323,43.5012,14904.338383621,0
+VDC.US,D,20051223,000000,43.4552,43.5316,43.418,43.4268,36077.257139393,0
+VDC.US,D,20051227,000000,43.5316,43.5542,43.1093,43.1093,22871.488653064,0
+VDC.US,D,20051228,000000,43.2025,43.3083,43.1486,43.2554,10716.097825576,0
+VDC.US,D,20051229,000000,43.3151,43.3151,43.1093,43.1093,10196.523259638,0
+VDC.US,D,20051230,000000,43.0869,43.0869,42.7871,42.7871,12285.029275177,0
+VDC.US,D,20060103,000000,42.9183,43.0722,42.5549,42.9576,36336.534034773,0
+VDC.US,D,20060104,000000,43.0643,43.2338,43.0643,43.2113,142476.73711188,0
+VDC.US,D,20060105,000000,43.1486,43.1937,42.9889,42.9889,9930.100938008,0
+VDC.US,D,20060106,000000,43.0937,43.1868,42.8654,43.1163,7188.2988081263,0
+VDC.US,D,20060109,000000,43.179,43.3925,43.1163,43.371,12285.029275177,0
+VDC.US,D,20060110,000000,43.1662,43.2946,43.125,43.1937,60390.080344726,0
+VDC.US,D,20060111,000000,43.323,43.323,43.1574,43.3083,5359.0696879669,0
+VDC.US,D,20060112,000000,43.2632,43.2632,43.0869,43.1662,22089.57486621,0
+VDC.US,D,20060113,000000,43.2799,43.2799,43.0869,43.1417,7449.6172538634,0
+VDC.US,D,20060117,000000,42.8576,43.0486,42.8576,42.934,22871.488653064,0
+VDC.US,D,20060118,000000,42.9262,43.2025,42.9262,43.079,10327.182482508,0
+VDC.US,D,20060119,000000,43.2113,43.271,42.9978,43.179,10062.801711234,0
+VDC.US,D,20060120,000000,43.0869,43.0869,42.603,42.6764,18817.990418604,0
+VDC.US,D,20060123,000000,42.6891,42.8204,42.6891,42.7714,99207.098063643,0
+VDC.US,D,20060124,000000,42.8037,42.9497,42.7282,42.888,15162.594503821,0
+VDC.US,D,20060125,000000,42.9105,42.9262,42.7519,42.8439,52414.763873853,0
+VDC.US,D,20060126,000000,43.0339,43.1731,42.9183,43.0115,84308.884331095,0
+VDC.US,D,20060127,000000,43.0115,43.323,43.0115,43.3151,13074.088488282,0
+VDC.US,D,20060130,000000,43.4091,43.418,43.1417,43.1868,9930.100938008,0
+VDC.US,D,20060131,000000,43.1486,43.1731,42.9978,42.9978,15814.869842984,0
+VDC.US,D,20060201,000000,43.0486,43.2113,42.8782,43.1662,11634.79548637,0
+VDC.US,D,20060202,000000,43.2113,43.3004,42.9791,43.0408,13725.343052268,0
+VDC.US,D,20060203,000000,42.9978,43.0252,42.8116,42.837,8106.9964689206,0
+VDC.US,D,20060206,000000,42.9105,42.934,42.6891,42.837,11895.093156929,0
+VDC.US,D,20060207,000000,42.7205,42.8439,42.5373,42.5373,6798.3626898781,0
+VDC.US,D,20060208,000000,42.65,42.837,42.596,42.8204,15421.871399201,0
+VDC.US,D,20060209,000000,42.8037,42.9409,42.7959,42.837,8106.9964689206,0
+VDC.US,D,20060210,000000,42.8204,42.9046,42.5765,42.8576,26011.393102624,0
+VDC.US,D,20060213,000000,42.7519,42.7519,42.5627,42.6353,21956.874092984,0
+VDC.US,D,20060214,000000,42.7439,43.1937,42.7282,43.1486,121298.71448021,0
+VDC.US,D,20060215,000000,43.0722,43.4268,43.0486,43.4268,10062.801711234,0
+VDC.US,D,20060216,000000,43.4552,43.7765,43.3925,43.7765,13987.682273183,0
+VDC.US,D,20060217,000000,43.7618,43.7618,43.562,43.6463,26796.369215013,0
+VDC.US,D,20060221,000000,43.6463,43.7001,43.5258,43.5542,14509.298389478,0
+VDC.US,D,20060222,000000,43.5825,43.899,43.5825,43.8089,27447.623778998,0
+VDC.US,D,20060223,000000,43.7844,44.0341,43.7217,43.8353,13333.365383662,0
+VDC.US,D,20060224,000000,43.8,43.8353,43.653,43.7442,6402.3019205578,0
+VDC.US,D,20060227,000000,43.8,44.0763,43.8,43.9597,4444.4551278873,0
+VDC.US,D,20060228,000000,43.8089,43.85,43.4327,43.4405,39344.758486285,0
+VDC.US,D,20060301,000000,43.6061,43.7138,43.5316,43.5679,6924.9388120319,0
+VDC.US,D,20060302,000000,43.5679,43.5825,43.3788,43.5542,21175.981081309,0
+VDC.US,D,20060303,000000,43.4473,43.7844,43.4473,43.562,8760.2925832633,0
+VDC.US,D,20060306,000000,43.6463,43.6463,43.323,43.3788,16601.887505732,0
+VDC.US,D,20060307,000000,43.4552,43.6236,43.4552,43.5825,8887.8894805958,0
+VDC.US,D,20060308,000000,43.5748,44.0763,43.5748,44.0067,5489.7289108355,0
+VDC.US,D,20060309,000000,43.9676,44.2576,43.9676,44.0421,13593.663054221,0
+VDC.US,D,20060310,000000,44.2213,44.429,44.2213,44.3947,18690.393521271,0
+VDC.US,D,20060313,000000,44.4466,44.6249,44.3711,44.4113,12285.029275177,0
+VDC.US,D,20060314,000000,44.2576,44.5025,44.2047,44.5025,14770.616835216,0
+VDC.US,D,20060315,000000,44.5025,44.5025,44.2477,44.3516,8887.8894805958,0
+VDC.US,D,20060316,000000,44.4554,44.4554,44.2801,44.4397,9148.1871511542,0
+VDC.US,D,20060317,000000,44.5103,44.5798,44.3653,44.4809,16077.209063901,0
+VDC.US,D,20060320,000000,44.5711,44.6552,44.429,44.6405,43921.914387398,0
+VDC.US,D,20060321,000000,44.5887,44.7493,44.3878,44.4359,49802.600191661,0
+VDC.US,D,20060322,000000,44.519,44.6552,44.379,44.6552,4048.394358567,0
+VDC.US,D,20060323,000000,44.6936,44.6936,44.4466,44.4466,17647.16128868,0
+VDC.US,D,20060324,000000,44.5103,44.5407,44.3271,44.4642,19214.051187924,0
+VDC.US,D,20060327,000000,44.4642,44.5025,44.3349,44.3349,13201.685385614,0
+VDC.US,D,20060328,000000,44.3271,44.3349,43.999,43.999,17514.460515454,0
+VDC.US,D,20060329,000000,44.0244,44.3427,43.999,44.3427,6666.6826918309,0
+VDC.US,D,20060330,000000,44.3124,44.379,43.999,44.1048,14377.618391431,0
+VDC.US,D,20060331,000000,44.1753,44.1977,43.9303,43.9529,10454.77937984,0
+VDC.US,D,20060403,000000,44.1048,44.2576,44.0067,44.0341,10062.801711234,0
+VDC.US,D,20060404,000000,44.0675,44.1499,43.991,44.0891,11503.115488323,0
+VDC.US,D,20060405,000000,44.0842,44.182,43.991,44.1048,13463.003831351,0
+VDC.US,D,20060406,000000,44.1048,44.1125,43.899,43.9823,12285.029275177,0
+VDC.US,D,20060407,000000,44.0842,44.1419,43.5914,43.5914,15162.594503821,0
+VDC.US,D,20060410,000000,43.7442,43.7442,43.5679,43.5679,3399.181344939,0
+VDC.US,D,20060411,000000,43.6844,43.6844,43.1574,43.179,11895.093156929,0
+VDC.US,D,20060412,000000,43.3465,43.3788,43.2181,43.3788,10062.801711234,0
+VDC.US,D,20060413,000000,43.3788,43.4091,43.2181,43.2799,5489.7289108355,0
+VDC.US,D,20060417,000000,43.3151,43.3151,43.0045,43.0045,7713.9980251364,0
+VDC.US,D,20060418,000000,43.1093,43.5169,43.1093,43.4405,7449.6172538634,0
+VDC.US,D,20060419,000000,43.5091,43.5679,43.4091,43.562,22871.488653064,0
+VDC.US,D,20060420,000000,43.562,43.7765,43.5542,43.5542,8237.6556917892,0
+VDC.US,D,20060421,000000,43.6061,43.85,43.4552,43.5914,5752.0681317512,0
+VDC.US,D,20060424,000000,43.5914,43.8089,43.5463,43.7618,11503.115488323,0
+VDC.US,D,20060425,000000,43.7217,43.9235,43.706,43.7618,10589.521703422,0
+VDC.US,D,20060426,000000,43.7618,44.1977,43.7618,44.1586,13074.088488282,0
+VDC.US,D,20060427,000000,44.0421,44.4035,43.9735,44.182,187175.46141024,0
+VDC.US,D,20060428,000000,44.1282,44.3271,44.0675,44.2644,30063.870561906,0
+VDC.US,D,20060501,000000,44.2977,44.5887,44.2419,44.2977,14904.338383621,0
+VDC.US,D,20060502,000000,44.2977,44.5711,44.2144,44.5711,11371.435490276,0
+VDC.US,D,20060503,000000,44.2144,44.3427,44.0127,44.3124,19606.02885653,0
+VDC.US,D,20060504,000000,44.3516,44.4642,44.2879,44.3271,8237.6556917892,0
+VDC.US,D,20060505,000000,44.4035,44.8796,44.4035,44.7934,10454.77937984,0
+VDC.US,D,20060508,000000,44.8473,45.053,44.7934,45.0324,11634.79548637,0
+VDC.US,D,20060509,000000,45.0971,45.1304,45.0324,45.0971,19738.729629756,0
+VDC.US,D,20060510,000000,45.1215,45.1215,44.8924,45.0413,20521.664191788,0
+VDC.US,D,20060511,000000,44.7856,44.7856,44.4642,44.4868,29672.913668478,0
+VDC.US,D,20060512,000000,44.4809,44.5025,44.0763,44.0842,19871.430402982,0
+VDC.US,D,20060515,000000,43.999,44.5484,43.999,44.5484,19346.75196115,0
+VDC.US,D,20060516,000000,44.5631,44.7709,44.525,44.6552,31632.802011506,0
+VDC.US,D,20060517,000000,44.4642,44.5711,44.1195,44.1673,42875.619829271,0
+VDC.US,D,20060518,000000,44.2801,44.3271,43.9529,43.9676,16469.186732507,0
+VDC.US,D,20060519,000000,43.9735,44.0675,43.7678,44.0067,35553.59947274,0
+VDC.US,D,20060522,000000,43.8667,44.2144,43.8667,44.1195,27841.642997962,0
+VDC.US,D,20060523,000000,44.3947,44.4113,44.0763,44.1048,11634.79548637,0
+VDC.US,D,20060524,000000,44.1499,44.4956,44.0606,44.379,18559.734298403,0
+VDC.US,D,20060525,000000,44.4731,44.8473,44.4731,44.8473,130188.64551117,0
+VDC.US,D,20060526,000000,44.9061,44.9365,44.763,44.9365,30585.4866782,0
+VDC.US,D,20060530,000000,44.6249,44.6249,44.2213,44.2576,45485.741961106,0
+VDC.US,D,20060531,000000,44.3349,44.4809,44.2419,44.4642,20653.344189835,0
+VDC.US,D,20060601,000000,44.5025,44.7337,44.429,44.7337,21566.937974736,0
+VDC.US,D,20060602,000000,44.7542,44.7856,44.4202,44.6709,17121.46207167,0
+VDC.US,D,20060605,000000,44.4642,44.5025,43.9735,43.991,28235.662216925,0
+VDC.US,D,20060606,000000,43.9303,44.0341,43.6943,44.0341,16601.887505732,0
+VDC.US,D,20060607,000000,44.1195,44.4956,43.9676,44.0244,29672.913668478,0
+VDC.US,D,20060608,000000,44.1048,44.1977,43.6786,44.1673,21566.937974736,0
+VDC.US,D,20060609,000000,44.2576,44.3516,44.0763,44.1586,7976.3372460521,0
+VDC.US,D,20060612,000000,44.1419,44.2477,43.8089,43.85,13725.343052268,0
+VDC.US,D,20060613,000000,43.7765,43.9529,43.5542,43.5914,37515.529366126,0
+VDC.US,D,20060614,000000,43.5542,43.7442,43.4827,43.7442,25227.437765412,0
+VDC.US,D,20060615,000000,43.8294,44.1586,43.7364,44.1499,43659.575166483,0
+VDC.US,D,20060616,000000,44.2047,44.2879,44.1195,44.2047,26140.010775135,0
+VDC.US,D,20060619,000000,44.3349,44.3878,43.9147,43.9597,14639.957612348,0
+VDC.US,D,20060620,000000,44.0675,44.3878,44.0675,44.2879,15162.594503821,0
+VDC.US,D,20060621,000000,44.2644,44.5711,44.2644,44.4956,26926.007662703,0
+VDC.US,D,20060622,000000,44.4359,44.4554,44.2801,44.4554,11240.776267408,0
+VDC.US,D,20060623,000000,44.2644,44.5554,44.2644,44.2977,13074.088488282,0
+VDC.US,D,20060626,000000,44.3947,44.5347,44.2576,44.5347,12152.328501952,0
+VDC.US,D,20060627,000000,44.5407,44.5407,44.1977,44.2644,19606.02885653,0
+VDC.US,D,20060628,000000,44.2977,44.4359,44.2644,44.4359,13856.002275136,0
+VDC.US,D,20060629,000000,44.5484,45.2293,44.5484,45.2293,20778.89953681,0
+VDC.US,D,20060630,000000,45.2538,45.2901,45.0677,45.0677,16342.610610352,0
+VDC.US,D,20060703,000000,45.1215,45.2764,45.0746,45.2764,11895.093156929,0
+VDC.US,D,20060705,000000,45.1392,45.1392,44.8228,44.9452,66533.105369904,0
+VDC.US,D,20060706,000000,44.9452,45.58,44.9452,45.3822,61301.632579269,0
+VDC.US,D,20060707,000000,45.2126,45.4429,45.1755,45.2979,7580.2764767319,0
+VDC.US,D,20060710,000000,45.4282,45.7279,45.4282,45.5967,9410.5263720699,0
+VDC.US,D,20060711,000000,45.6447,45.873,45.4508,45.7946,85744.094232292,0
+VDC.US,D,20060712,000000,45.8416,45.8416,45.5222,45.5311,16601.887505732,0
+VDC.US,D,20060713,000000,45.2901,45.2901,44.9688,45.053,12152.328501952,0
+VDC.US,D,20060714,000000,44.8992,44.9061,44.4731,44.6475,65224.471590862,0
+VDC.US,D,20060717,000000,44.6475,44.7856,44.5103,44.6936,18559.734298403,0
+VDC.US,D,20060718,000000,44.7542,44.8992,44.4359,44.8992,18951.711967009,0
+VDC.US,D,20060719,000000,45.0608,45.5056,45.0608,45.4585,24047.421658881,0
+VDC.US,D,20060720,000000,45.5496,45.6349,45.4282,45.4282,19606.02885653,0
+VDC.US,D,20060721,000000,45.4508,45.4508,45.2206,45.2206,13856.002275136,0
+VDC.US,D,20060724,000000,45.2979,45.6731,45.2979,45.6183,31501.122013459,0
+VDC.US,D,20060725,000000,45.4968,45.9788,45.4968,45.8896,15945.529065854,0
+VDC.US,D,20060726,000000,45.8162,45.8337,45.6036,45.7359,23004.18942629,0
+VDC.US,D,20060727,000000,45.8896,45.8896,45.4351,45.4752,26274.753098718,0
+VDC.US,D,20060728,000000,45.6653,45.9327,45.6653,45.8896,16210.930612305,0
+VDC.US,D,20060731,000000,45.8661,45.8661,45.68,45.7123,64310.877805961,0
+VDC.US,D,20060801,000000,45.5967,45.5967,45.3214,45.4351,18167.756629797,0
+VDC.US,D,20060802,000000,45.7946,45.8955,45.68,45.8337,16210.930612305,0
+VDC.US,D,20060803,000000,45.7662,46.0385,45.7662,45.9397,50191.51553473,0
+VDC.US,D,20060804,000000,46.1943,46.1943,45.7946,45.9484,43395.19439521,0
+VDC.US,D,20060807,000000,45.825,45.8485,45.7359,45.825,11634.79548637,0
+VDC.US,D,20060808,000000,46.0189,46.0542,45.873,45.9553,28235.662216925,0
+VDC.US,D,20060809,000000,46.0689,46.118,45.68,45.7025,32939.394240191,0
+VDC.US,D,20060810,000000,45.7583,46.2011,45.7583,46.1414,429120.6150315,0
+VDC.US,D,20060811,000000,46.11,46.11,45.9033,46.0542,18690.393521271,0
+VDC.US,D,20060814,000000,46.2943,46.5598,46.1561,46.209,25360.138538638,0
+VDC.US,D,20060815,000000,46.5205,46.5284,46.3853,46.5019,36336.534034773,0
+VDC.US,D,20060816,000000,46.5852,46.5852,46.3472,46.5441,32416.757348718,0
+VDC.US,D,20060817,000000,46.5147,46.6674,46.4872,46.5284,32416.757348718,0
+VDC.US,D,20060818,000000,46.7214,46.7361,46.4872,46.7361,40258.352271186,0
+VDC.US,D,20060821,000000,46.7655,46.8791,46.7135,46.7742,38822.121594812,0
+VDC.US,D,20060822,000000,46.7566,46.8742,46.7077,46.7566,23919.824761548,0
+VDC.US,D,20060823,000000,46.7831,46.8223,46.5852,46.691,35031.983356445,0
+VDC.US,D,20060824,000000,46.8223,46.8516,46.7135,46.8389,36862.233251784,0
+VDC.US,D,20060825,000000,46.6998,46.8663,46.6998,46.8389,60909.654910664,0
+VDC.US,D,20060828,000000,46.8389,47.1877,46.8389,47.1122,26796.369215013,0
+VDC.US,D,20060829,000000,47.1808,47.3414,47.1122,47.3366,36205.874811905,0
+VDC.US,D,20060830,000000,47.3669,47.4776,47.3092,47.4238,30063.870561906,0
+VDC.US,D,20060831,000000,47.4404,47.4776,47.3581,47.4316,26533.009218918,0
+VDC.US,D,20060901,000000,47.4874,47.7177,47.4874,47.6638,41956.922168477,0
+VDC.US,D,20060905,000000,47.6373,47.6373,47.4874,47.5334,53987.778424168,0
+VDC.US,D,20060906,000000,47.4943,47.4943,47.3581,47.4012,15685.231395295,0
+VDC.US,D,20060907,000000,47.3581,47.4629,47.1808,47.22,35031.983356445,0
+VDC.US,D,20060908,000000,47.3728,47.4874,47.2729,47.4776,19346.75196115,0
+VDC.US,D,20060911,000000,47.4776,47.7617,47.4012,47.7392,35291.260251825,0
+VDC.US,D,20060912,000000,47.8303,47.9234,47.6951,47.8362,60518.698017237,0
+VDC.US,D,20060913,000000,47.8,47.8362,47.558,47.6638,86401.473447349,0
+VDC.US,D,20060914,000000,47.6148,47.8694,47.5167,47.7843,27058.708435929,0
+VDC.US,D,20060915,000000,47.9655,48.032,47.7392,47.9078,40130.755373853,0
+VDC.US,D,20060918,000000,47.8078,47.9508,47.5991,47.7539,42741.898280867,0
+VDC.US,D,20060919,000000,47.747,47.8146,47.6217,47.8078,28235.662216925,0
+VDC.US,D,20060920,000000,47.9979,48.1829,47.9322,48.1193,68098.974493969,0
+VDC.US,D,20060921,000000,48.0899,48.1046,47.5707,47.7108,30192.488234416,0
+VDC.US,D,20060922,000000,47.6784,47.6784,47.503,47.6706,36077.257139393,0
+VDC.US,D,20060925,000000,47.4776,47.6452,47.1877,47.4629,59342.765011421,0
+VDC.US,D,20060926,000000,47.3366,47.6373,47.2494,47.6079,39472.355383618,0
+VDC.US,D,20060927,000000,47.6079,47.9165,47.5765,47.845,38822.121594812,0
+VDC.US,D,20060928,000000,47.8931,47.9165,47.5334,47.7304,32810.77656768,0
+VDC.US,D,20060929,000000,47.7617,47.7617,47.5257,47.5257,33724.37035258,0
+VDC.US,D,20061002,000000,47.4561,47.4561,47.1877,47.2494,106661.81919341,0
+VDC.US,D,20061003,000000,47.2573,47.4179,47.1329,47.2729,79079.453090819,0
+VDC.US,D,20061004,000000,47.1877,47.7921,47.0584,47.7921,34508.325689793,0
+VDC.US,D,20061005,000000,47.7392,47.7764,47.558,47.747,45353.04118788,0
+VDC.US,D,20061006,000000,47.6373,47.6373,47.317,47.509,25881.754654933,0
+VDC.US,D,20061009,000000,47.4708,47.5765,47.3503,47.5707,12419.771598761,0
+VDC.US,D,20061010,000000,47.7392,47.7392,47.2808,47.4238,63788.240914486,0
+VDC.US,D,20061011,000000,47.3414,47.5844,47.3092,47.503,23136.890199516,0
+VDC.US,D,20061012,000000,47.6951,47.7392,47.5433,47.6951,33194.588034856,0
+VDC.US,D,20061013,000000,47.6079,47.6079,47.3669,47.5638,33589.628028998,0
+VDC.US,D,20061016,000000,47.4874,47.6951,47.4316,47.6784,37648.230139352,0
+VDC.US,D,20061017,000000,47.4629,47.6217,47.3414,47.5334,16995.906724695,0
+VDC.US,D,20061018,000000,47.7392,47.8529,47.6295,47.8146,31240.8243429,0
+VDC.US,D,20061019,000000,47.7843,47.8861,47.7177,47.8146,14904.338383621,0
+VDC.US,D,20061020,000000,47.9018,48.0243,47.7843,48.0243,21438.320302225,0
+VDC.US,D,20061023,000000,47.9391,48.4808,47.9391,48.3583,19606.02885653,0
+VDC.US,D,20061024,000000,48.231,48.3035,48.1046,48.2741,53987.778424168,0
+VDC.US,D,20061025,000000,48.2575,48.6111,48.2575,48.564,20778.89953681,0
+VDC.US,D,20061026,000000,48.5503,48.8256,48.5122,48.7815,31632.802011506,0
+VDC.US,D,20061027,000000,48.6708,48.7483,48.5563,48.5807,14770.616835216,0
+VDC.US,D,20061030,000000,48.4661,48.5503,48.375,48.4808,16077.209063901,0
+VDC.US,D,20061031,000000,48.5807,48.5807,48.3348,48.4729,9410.5263720699,0
+VDC.US,D,20061101,000000,48.4505,48.4505,48.0243,48.0801,26663.668441788,0
+VDC.US,D,20061102,000000,48.0056,48.0624,47.8529,47.9733,39605.056156844,0
+VDC.US,D,20061103,000000,47.9508,48.041,47.5991,47.747,18167.756629797,0
+VDC.US,D,20061106,000000,47.8205,48.0243,47.7764,47.9459,32151.355802266,0
+VDC.US,D,20061107,000000,47.9733,48.1615,47.9733,48.0156,27447.623778998,0
+VDC.US,D,20061108,000000,48.032,48.3505,48.032,48.2153,91758.50158496,0
+VDC.US,D,20061109,000000,48.1252,48.2231,47.8861,47.9812,33464.072682023,0
+VDC.US,D,20061110,000000,47.9733,48.0801,47.8774,48.0156,19871.430402982,0
+VDC.US,D,20061113,000000,47.99,48.0801,47.8146,47.8931,33070.05346306,0
+VDC.US,D,20061114,000000,48.0056,48.2153,47.8303,48.1899,137508.62431734,0
+VDC.US,D,20061115,000000,48.1986,48.4955,48.1986,48.3583,35684.258695609,0
+VDC.US,D,20061116,000000,48.4955,48.6561,48.4044,48.5886,28886.91678091,0
+VDC.US,D,20061117,000000,48.5886,48.6189,48.4505,48.6189,24705.821649117,0
+VDC.US,D,20061120,000000,48.6238,48.7571,48.5503,48.5739,39472.355383618,0
+VDC.US,D,20061121,000000,48.6111,48.6111,48.4582,48.4661,18951.711967009,0
+VDC.US,D,20061122,000000,48.4808,48.6405,48.4122,48.6327,32416.757348718,0
+VDC.US,D,20061124,000000,48.4661,48.5886,48.4505,48.5122,14639.957612348,0
+VDC.US,D,20061127,000000,48.2447,48.2653,47.8205,47.8205,36336.534034773,0
+VDC.US,D,20061128,000000,47.8607,48.1193,47.7392,48.0968,26926.007662703,0
+VDC.US,D,20061129,000000,48.135,48.4505,48.0899,48.4338,44307.767404932,0
+VDC.US,D,20061130,000000,48.3505,48.4876,48.135,48.3583,241032.58061154,0
+VDC.US,D,20061201,000000,48.2653,48.3035,47.8931,48.1418,28626.619110351,0
+VDC.US,D,20061204,000000,48.3348,48.8853,48.3348,48.8315,20391.004968919,0
+VDC.US,D,20061205,000000,48.8315,49.1832,48.8315,49.1166,37515.529366126,0
+VDC.US,D,20061206,000000,49.1988,49.2636,49.0549,49.1832,12678.027718962,0
+VDC.US,D,20061207,000000,49.3742,49.439,49.1166,49.1401,27447.623778998,0
+VDC.US,D,20061208,000000,49.093,49.3312,49.093,49.2312,16728.463627886,0
+VDC.US,D,20061211,000000,49.2547,49.339,49.1244,49.1988,16728.463627886,0
+VDC.US,D,20061212,000000,49.2234,49.339,49.093,49.2998,17121.46207167,0
+VDC.US,D,20061213,000000,49.4467,49.4467,49.1333,49.2234,21041.238757726,0
+VDC.US,D,20061214,000000,49.3086,49.4898,49.3086,49.3978,22350.893311948,0
+VDC.US,D,20061215,000000,49.4977,49.6662,49.4703,49.4977,16728.463627886,0
+VDC.US,D,20061218,000000,48.7179,48.8393,48.6464,48.6973,72416.853499703,0
+VDC.US,D,20061219,000000,48.5033,48.7728,48.5033,48.7179,13201.685385614,0
+VDC.US,D,20061220,000000,48.7316,48.7894,48.6708,48.7316,28626.619110351,0
+VDC.US,D,20061221,000000,48.8687,48.8952,48.7179,48.7815,16864.226726648,0
+VDC.US,D,20061222,000000,48.8393,48.8393,48.6327,48.711,32286.098125849,0
+VDC.US,D,20061226,000000,48.7728,48.9099,48.6708,48.8256,19475.369633661,0
+VDC.US,D,20061227,000000,49.0158,49.1,48.9628,49.1,21305.619528999,0
+VDC.US,D,20061228,000000,49.093,49.1607,49.0078,49.1077,19087.47506577,0
+VDC.US,D,20061229,000000,49.0362,49.1401,48.8119,48.8393,12027.793930155,0
+VDC.US,D,20070103,000000,49.093,49.3233,48.9334,49.093,183387.36472222,0
+VDC.US,D,20070104,000000,49.0549,49.2077,48.855,49.1921,21827.235645295,0
+VDC.US,D,20070105,000000,49.0245,49.0245,48.7179,48.7728,60652.419565642,0
+VDC.US,D,20070108,000000,48.7571,48.9628,48.6062,48.9334,66926.103813689,0
+VDC.US,D,20070109,000000,49.0863,49.0863,48.7894,48.9412,55292.329102496,0
+VDC.US,D,20070110,000000,48.9628,49.2694,48.855,49.2636,71369.538166398,0
+VDC.US,D,20070111,000000,49.4056,49.7044,49.2998,49.6064,69669.947493927,0
+VDC.US,D,20070112,000000,49.5124,49.6593,49.4761,49.5839,31891.058131707,0
+VDC.US,D,20070116,000000,49.7279,49.7279,49.5035,49.6143,37515.529366126,0
+VDC.US,D,20070117,000000,49.7103,49.8346,49.6064,49.6358,79996.109201255,0
+VDC.US,D,20070118,000000,49.6917,49.7749,49.5907,49.674,56336.582110266,0
+VDC.US,D,20070119,000000,49.674,49.7984,49.5839,49.7887,24047.421658881,0
+VDC.US,D,20070122,000000,49.674,49.7426,49.5359,49.627,45353.04118788,0
+VDC.US,D,20070123,000000,49.5907,49.913,49.5907,49.7426,34376.645691746,0
+VDC.US,D,20070124,000000,49.8582,49.9356,49.7426,49.9356,50979.553972656,0
+VDC.US,D,20070125,000000,49.9042,49.9042,49.5438,49.5438,34508.325689793,0
+VDC.US,D,20070126,000000,49.6662,49.674,49.4223,49.6064,73197.746511377,0
+VDC.US,D,20070129,000000,49.7279,49.8954,49.6201,49.6662,39868.416152939,0
+VDC.US,D,20070130,000000,49.5702,49.7367,49.5702,49.6994,27969.239895295,0
+VDC.US,D,20070131,000000,49.6358,49.9874,49.6358,49.913,28499.022213019,0
+VDC.US,D,20070201,000000,50.0795,50.2648,49.965,50.2648,41829.325271145,0
+VDC.US,D,20070202,000000,50.2559,50.303,50.1109,50.1952,24574.14165107,0
+VDC.US,D,20070205,000000,50.0424,50.1334,50.0021,50.0424,30325.189007642,0
+VDC.US,D,20070206,000000,50.1805,50.1805,49.9433,50.0345,27579.303777045,0
+VDC.US,D,20070207,000000,50.0728,50.0728,49.8778,49.9727,21696.576422426,0
+VDC.US,D,20070208,000000,49.8582,49.8582,49.7279,49.82,38299.484703337,0
+VDC.US,D,20070209,000000,49.9356,49.9944,49.6143,49.6917,58038.214333093,0
+VDC.US,D,20070212,000000,49.7367,49.82,49.6417,49.7103,56528.487843853,0
+VDC.US,D,20070213,000000,49.7279,49.9874,49.7279,49.9797,16712.131225027,0
+VDC.US,D,20070214,000000,50.0021,50.1717,49.9944,50.1413,56336.582110266,0
+VDC.US,D,20070215,000000,50.2256,50.4539,50.1717,50.4019,23267.549422384,0
+VDC.US,D,20070216,000000,50.4185,50.4999,50.395,50.4999,19738.729629756,0
+VDC.US,D,20070220,000000,50.5331,50.7526,50.3471,50.7389,35942.514815811,0
+VDC.US,D,20070221,000000,50.7447,50.7447,50.54,50.5724,20521.664191788,0
+VDC.US,D,20070222,000000,50.5077,50.6115,50.2334,50.3862,28499.022213019,0
+VDC.US,D,20070223,000000,50.3382,50.3794,50.156,50.2413,325730.3802857,0
+VDC.US,D,20070226,000000,50.3089,50.395,50.1628,50.3167,22690.811446441,0
+VDC.US,D,20070227,000000,50.1109,50.1413,48.7815,48.7815,76986.863974565,0
+VDC.US,D,20070228,000000,49.0362,49.43,48.9256,49.1921,46796.417290506,0
+VDC.US,D,20070301,000000,48.6885,49.292,48.6062,49.1685,73067.087288509,0
+VDC.US,D,20070302,000000,48.9256,49.1401,48.5209,48.6189,23919.824761548,0
+VDC.US,D,20070305,000000,48.3984,48.7316,48.2378,48.2378,33589.628028998,0
+VDC.US,D,20070306,000000,48.5436,48.9951,48.5122,48.855,38167.80470529,0
+VDC.US,D,20070307,000000,48.9334,48.9412,48.6464,48.6797,27969.239895295,0
+VDC.US,D,20070308,000000,49.001,49.0863,48.9099,49.0362,18167.756629797,0
+VDC.US,D,20070309,000000,49.2694,49.2694,48.9785,49.1744,39344.758486285,0
+VDC.US,D,20070312,000000,49.1607,49.4223,49.1538,49.2773,26274.753098718,0
+VDC.US,D,20070313,000000,49.1401,49.2077,48.5209,48.5563,18167.756629797,0
+VDC.US,D,20070314,000000,48.6708,48.7179,48.0557,48.6561,60518.698017237,0
+VDC.US,D,20070315,000000,48.6238,49.0636,48.6238,48.9872,25093.716217008,0
+VDC.US,D,20070316,000000,48.9256,49.1401,48.8393,48.9334,61828.352571458,0
+VDC.US,D,20070319,000000,49.1921,49.3312,49.1244,49.1744,14509.298389478,0
+VDC.US,D,20070320,000000,49.3165,49.6994,49.2547,49.6994,30718.187451426,0
+VDC.US,D,20070321,000000,49.6819,50.303,49.5907,50.2177,26140.010775135,0
+VDC.US,D,20070322,000000,50.2491,50.4098,50.1952,50.3705,25093.716217008,0
+VDC.US,D,20070323,000000,50.3167,50.4606,50.303,50.4019,21041.238757726,0
+VDC.US,D,20070326,000000,50.3471,50.395,50.0865,50.3548,19871.430402982,0
+VDC.US,D,20070327,000000,50.1109,50.1109,49.9797,50.0658,19871.430402982,0
+VDC.US,D,20070328,000000,49.8288,50.1952,49.8288,50.0101,15556.613722784,0
+VDC.US,D,20070329,000000,50.2648,50.2648,49.913,50.1256,16342.610610352,0
+VDC.US,D,20070330,000000,50.2491,50.4332,49.8866,50.2256,37648.230139352,0
+VDC.US,D,20070402,000000,50.3705,50.5635,50.2883,50.4843,14243.896843027,0
+VDC.US,D,20070403,000000,50.7918,50.9495,50.7614,50.7761,58038.214333093,0
+VDC.US,D,20070404,000000,50.8927,51.0367,50.8672,50.9152,38167.80470529,0
+VDC.US,D,20070405,000000,50.9652,51.1278,50.9338,51.0524,16728.463627886,0
+VDC.US,D,20070409,000000,51.0671,51.1425,51.0151,51.121,19738.729629756,0
+VDC.US,D,20070410,000000,51.1425,51.1797,51.1063,51.1425,14904.338383621,0
+VDC.US,D,20070411,000000,51.1278,51.1278,50.7918,50.8927,92281.138476433,0
+VDC.US,D,20070412,000000,50.9338,51.1278,50.828,51.0974,17121.46207167,0
+VDC.US,D,20070413,000000,51.1063,51.2043,51.0151,51.1797,17383.801292587,0
+VDC.US,D,20070416,000000,51.3707,51.4364,51.26,51.4275,12678.027718962,0
+VDC.US,D,20070417,000000,51.556,51.7578,51.4638,51.649,27969.239895295,0
+VDC.US,D,20070418,000000,51.649,51.6999,51.5403,51.6186,24443.482428202,0
+VDC.US,D,20070419,000000,51.4128,51.7176,51.4031,51.6755,17383.801292587,0
+VDC.US,D,20070420,000000,52.0311,52.1467,51.8479,52.1467,15945.529065854,0
+VDC.US,D,20070423,000000,52.0007,52.2123,51.9918,52.0232,28756.257558042,0
+VDC.US,D,20070424,000000,51.9644,52.1681,51.7578,52.084,31240.8243429,0
+VDC.US,D,20070425,000000,52.413,52.413,52.1407,52.2995,15293.25372669,0
+VDC.US,D,20070426,000000,52.2906,52.2906,52.0673,52.0918,11371.435490276,0
+VDC.US,D,20070427,000000,51.885,52.0311,51.8773,51.9644,23136.890199516,0
+VDC.US,D,20070430,000000,52.1016,52.2045,51.841,51.841,17776.79973637,0
+VDC.US,D,20070501,000000,51.5109,51.7176,51.4128,51.6755,20778.89953681,0
+VDC.US,D,20070502,000000,51.7323,51.9557,51.7323,51.8165,25360.138538638,0
+VDC.US,D,20070503,000000,51.9772,51.9772,51.7735,51.7792,86923.089563645,0
+VDC.US,D,20070504,000000,51.9841,51.9841,51.7176,51.885,93853.13225157,0
+VDC.US,D,20070507,000000,52.0673,52.1016,51.9311,51.9722,18167.756629797,0
+VDC.US,D,20070508,000000,51.8616,51.8616,51.6999,51.7735,14377.618391431,0
+VDC.US,D,20070509,000000,51.7735,51.9077,51.7498,51.8616,24443.482428202,0
+VDC.US,D,20070510,000000,51.6715,51.6832,51.3257,51.3326,21041.238757726,0
+VDC.US,D,20070511,000000,51.3884,51.4638,51.2757,51.4482,24313.843980511,0
+VDC.US,D,20070514,000000,51.4551,51.5333,51.3257,51.3806,16077.209063901,0
+VDC.US,D,20070515,000000,51.556,51.7735,51.5109,51.5109,11240.776267408,0
+VDC.US,D,20070516,000000,51.5961,52.0673,51.5961,52.0673,17383.801292587,0
+VDC.US,D,20070517,000000,51.9224,52.0448,51.9224,51.9722,17514.460515454,0
+VDC.US,D,20070518,000000,52.0154,52.2769,52.0154,52.2446,7976.3372460521,0
+VDC.US,D,20070521,000000,52.2711,52.2711,52.0075,52.0673,20250.137994264,0
+VDC.US,D,20070522,000000,52.0369,52.1966,52.0007,52.0918,22350.893311948,0
+VDC.US,D,20070523,000000,52.1838,52.3299,52.0311,52.0311,14509.298389478,0
+VDC.US,D,20070524,000000,52.0604,52.2906,51.8322,51.8693,21566.937974736,0
+VDC.US,D,20070525,000000,52.0604,52.1966,52.0154,52.1407,16210.930612305,0
+VDC.US,D,20070529,000000,52.1604,52.5062,52.1604,52.3739,22350.893311948,0
+VDC.US,D,20070530,000000,52.3299,52.5649,52.2828,52.5512,8760.2925832633,0
+VDC.US,D,20070531,000000,52.6933,52.7941,52.5572,52.5572,16864.226726648,0
+VDC.US,D,20070601,000000,52.7109,52.9881,52.7109,52.9577,16469.186732507,0
+VDC.US,D,20070604,000000,52.9403,52.9577,52.7941,52.9577,12419.771598761,0
+VDC.US,D,20070605,000000,52.7941,52.7941,52.5729,52.6296,26533.009218918,0
+VDC.US,D,20070606,000000,52.467,52.4905,52.2632,52.2828,38299.484703337,0
+VDC.US,D,20070607,000000,52.2446,52.2446,51.7323,51.7323,42089.622941702,0
+VDC.US,D,20070608,000000,51.7792,52.1016,51.5961,52.1016,17647.16128868,0
+VDC.US,D,20070611,000000,52.0007,52.2446,51.9644,52.084,15685.231395295,0
+VDC.US,D,20070612,000000,51.9478,52.0918,51.6254,51.6637,27447.623778998,0
+VDC.US,D,20070613,000000,51.8693,52.1407,51.8322,52.1407,16995.906724695,0
+VDC.US,D,20070614,000000,52.1163,52.2357,52.0751,52.1604,899292.724648,0
+VDC.US,D,20070615,000000,52.5062,52.5572,52.2769,52.322,14117.320720873,0
+VDC.US,D,20070618,000000,52.3162,52.3367,52.1251,52.1251,35816.959468834,0
+VDC.US,D,20070619,000000,51.9311,51.9478,51.7498,51.9077,12810.728492188,0
+VDC.US,D,20070620,000000,52.0232,52.1163,51.6343,51.6343,10454.77937984,0
+VDC.US,D,20070621,000000,51.5333,52.0007,51.4707,51.9007,33854.008800271,0
+VDC.US,D,20070622,000000,51.8322,51.8322,51.3649,51.4707,15685.231395295,0
+VDC.US,D,20070625,000000,51.548,51.7176,51.2043,51.3051,17907.458959238,0
+VDC.US,D,20070626,000000,51.4432,51.6411,51.2435,51.2435,18428.054300355,0
+VDC.US,D,20070627,000000,51.0367,51.6637,51.0367,51.6637,11110.11704454,0
+VDC.US,D,20070628,000000,51.5882,51.8773,51.5882,51.6902,24313.843980511,0
+VDC.US,D,20070629,000000,51.7578,51.9644,51.312,51.6186,24574.14165107,0
+VDC.US,D,20070702,000000,51.9007,52.0311,51.893,52.0311,164564.27042773,0
+VDC.US,D,20070703,000000,51.9918,52.0673,51.9077,52.0369,15685.231395295,0
+VDC.US,D,20070705,000000,52.0075,52.1163,51.9007,52.0311,20911.600310036,0
+VDC.US,D,20070706,000000,51.885,52.1751,51.8547,52.084,15556.613722784,0
+VDC.US,D,20070709,000000,52.2632,52.2632,52.0673,52.1908,32675.013468918,0
+VDC.US,D,20070710,000000,52.0007,52.0232,51.5186,51.5186,20258.304195694,0
+VDC.US,D,20070711,000000,51.6049,51.7498,51.5961,51.7411,26926.007662703,0
+VDC.US,D,20070712,000000,52.0075,52.5572,52.0075,52.5572,22481.552534816,0
+VDC.US,D,20070713,000000,52.3739,52.8442,52.2995,52.7657,21696.576422426,0
+VDC.US,D,20070716,000000,52.5884,52.8196,52.5268,52.6796,21827.235645295,0
+VDC.US,D,20070717,000000,52.613,52.7207,52.3524,52.3524,13333.365383662,0
+VDC.US,D,20070718,000000,52.3083,52.421,52.1251,52.2828,18690.393521271,0
+VDC.US,D,20070719,000000,52.421,52.613,52.3739,52.413,76337.650960937,0
+VDC.US,D,20070720,000000,52.3455,52.3661,51.893,51.939,17907.458959238,0
+VDC.US,D,20070723,000000,52.0232,52.4523,52.0232,52.2906,14243.896843027,0
+VDC.US,D,20070724,000000,52.2045,52.3367,51.6568,51.7097,28886.91678091,0
+VDC.US,D,20070725,000000,51.9772,52.0232,51.6343,51.8479,14243.896843027,0
+VDC.US,D,20070726,000000,51.3806,51.6999,50.6987,50.9211,53852.015325407,0
+VDC.US,D,20070727,000000,50.9211,51.0298,50.201,50.201,39997.033825448,0
+VDC.US,D,20070730,000000,50.303,50.7614,50.0345,50.6292,17383.801292587,0
+VDC.US,D,20070731,000000,50.9005,51.2757,50.1717,50.1805,31501.122013459,0
+VDC.US,D,20070801,000000,50.3235,50.8858,50.1873,50.6987,33070.05346306,0
+VDC.US,D,20070802,000000,50.9152,51.1425,50.7996,51.0974,36862.233251784,0
+VDC.US,D,20070803,000000,51.0298,51.2043,50.3628,50.4332,20391.004968919,0
+VDC.US,D,20070806,000000,50.8075,51.7578,50.6449,51.7578,57645.215889309,0
+VDC.US,D,20070807,000000,51.5333,52.2534,51.5266,52.0075,24313.843980511,0
+VDC.US,D,20070808,000000,52.2211,52.5199,51.9918,52.3455,119603.20690846,0
+VDC.US,D,20070809,000000,51.9644,52.2534,51.3971,51.3971,34247.007244055,0
+VDC.US,D,20070810,000000,50.9084,51.6117,50.8133,51.4962,17383.801292587,0
+VDC.US,D,20070813,000000,51.6343,51.6343,51.2914,51.5333,77772.860862133,0
+VDC.US,D,20070814,000000,51.2268,51.2268,50.6018,50.6449,16342.610610352,0
+VDC.US,D,20070815,000000,50.5861,51.1121,50.1628,50.1628,30585.4866782,0
+VDC.US,D,20070816,000000,50.0512,50.3628,49.6143,50.3089,40389.011494055,0
+VDC.US,D,20070817,000000,51.0837,51.4275,50.4999,51.0896,33854.008800271,0
+VDC.US,D,20070820,000000,51.0583,51.2914,50.685,50.9739,29540.212895252,0
+VDC.US,D,20070821,000000,50.8525,51.1347,50.8525,50.9652,11634.79548637,0
+VDC.US,D,20070822,000000,51.26,51.3806,51.1425,51.3806,21305.619528999,0
+VDC.US,D,20070823,000000,51.5637,51.5637,51.0671,51.2816,21438.320302225,0
+VDC.US,D,20070824,000000,51.2983,51.7498,51.2983,51.7498,14117.320720873,0
+VDC.US,D,20070827,000000,51.8077,51.8077,51.5637,51.5637,20391.004968919,0
+VDC.US,D,20070828,000000,51.4805,51.4805,50.7614,50.7683,38036.124707244,0
+VDC.US,D,20070829,000000,51.02,51.4638,50.8133,51.4551,89534.232470659,0
+VDC.US,D,20070830,000000,51.0298,51.3413,51.0298,51.2189,15685.231395295,0
+VDC.US,D,20070831,000000,51.3806,51.7097,51.2111,51.4482,10327.182482508,0
+VDC.US,D,20070904,000000,51.4962,51.7735,51.4962,51.7498,13856.002275136,0
+VDC.US,D,20070905,000000,51.4275,51.4275,51.0455,51.1797,13333.365383662,0
+VDC.US,D,20070906,000000,51.3483,51.6117,51.1886,51.5011,18817.990418604,0
+VDC.US,D,20070907,000000,51.1278,51.2512,50.9005,51.0837,19087.47506577,0
+VDC.US,D,20070910,000000,51.1592,51.26,50.8437,51.1592,11240.776267408,0
+VDC.US,D,20070911,000000,51.312,51.7097,51.2983,51.6254,8760.2925832633,0
+VDC.US,D,20070912,000000,51.7244,52.0232,51.649,51.8693,8237.6556917892,0
+VDC.US,D,20070913,000000,51.9772,52.2711,51.9772,51.9918,11761.371608526,0
+VDC.US,D,20070914,000000,51.8479,52.1467,51.8479,52.1467,8365.2525891217,0
+VDC.US,D,20070917,000000,51.9918,52.0232,51.8322,51.9144,11240.776267408,0
+VDC.US,D,20070918,000000,52.7345,52.899,52.1526,52.7657,21041.238757726,0
+VDC.US,D,20070919,000000,53.0959,53.2037,52.7874,53.0635,33332.392683976,0
+VDC.US,D,20070920,000000,52.995,53.0802,52.8128,52.9079,22481.552534816,0
+VDC.US,D,20070921,000000,53.2037,53.2536,52.995,53.0097,21175.981081309,0
+VDC.US,D,20070924,000000,52.949,53.188,52.9403,52.9577,18428.054300355,0
+VDC.US,D,20070925,000000,52.7276,53.0254,52.6492,52.9577,21175.981081309,0
+VDC.US,D,20070926,000000,53.139,53.5524,53.139,53.4446,13987.682273183,0
+VDC.US,D,20070927,000000,53.478,53.6985,53.4603,53.6749,18167.756629797,0
+VDC.US,D,20070928,000000,53.5671,53.6886,53.5377,53.6386,21956.874092984,0
+VDC.US,D,20071001,000000,53.5916,53.7836,53.4526,53.6318,34900.303358398,0
+VDC.US,D,20071002,000000,53.6456,53.7513,53.5377,53.7435,13987.682273183,0
+VDC.US,D,20071003,000000,53.6082,53.6985,53.4065,53.4603,15814.869842984,0
+VDC.US,D,20071004,000000,53.6318,53.7239,53.5583,53.6229,18167.756629797,0
+VDC.US,D,20071005,000000,53.8748,53.9943,53.7376,53.9129,10062.801711234,0
+VDC.US,D,20071008,000000,53.7435,53.7758,53.6318,53.7239,19214.051187924,0
+VDC.US,D,20071009,000000,53.6985,53.8825,53.5583,53.8052,13856.002275136,0
+VDC.US,D,20071010,000000,54.0197,54.0893,53.9365,54.002,16342.610610352,0
+VDC.US,D,20071011,000000,54.3567,54.3567,53.8982,53.9208,14904.338383621,0
+VDC.US,D,20071012,000000,53.8601,54.2186,53.8601,54.1961,12678.027718962,0
+VDC.US,D,20071015,000000,54.2783,54.2783,53.6524,53.8277,19346.75196115,0
+VDC.US,D,20071016,000000,53.767,53.9806,53.7307,53.8199,13463.003831351,0
+VDC.US,D,20071017,000000,54.1088,54.1245,53.714,53.8199,17776.79973637,0
+VDC.US,D,20071018,000000,53.9286,54.0119,53.8052,53.8982,12810.728492188,0
+VDC.US,D,20071019,000000,53.7435,53.8531,53.139,53.139,26011.393102624,0
+VDC.US,D,20071022,000000,53.0548,53.5583,53.0548,53.5162,32151.355802266,0
+VDC.US,D,20071023,000000,53.5524,53.6749,53.4299,53.6749,17257.225170432,0
+VDC.US,D,20071024,000000,53.6524,53.6828,53.1704,53.5456,18034.035081393,0
+VDC.US,D,20071025,000000,53.8668,54.1754,53.7582,54.0197,15556.613722784,0
+VDC.US,D,20071026,000000,54.1177,54.4322,54.0599,54.4322,13463.003831351,0
+VDC.US,D,20071029,000000,54.4704,54.6398,54.3567,54.6173,12152.328501952,0
+VDC.US,D,20071030,000000,54.2333,54.4115,54.0961,54.1412,50322.174757599,0
+VDC.US,D,20071031,000000,54.4115,54.6173,54.0687,54.6173,28886.91678091,0
+VDC.US,D,20071101,000000,54.1412,54.3196,53.4526,53.4603,358409.47685534,0
+VDC.US,D,20071102,000000,53.5916,53.7307,53.3007,53.6749,33070.05346306,0
+VDC.US,D,20071105,000000,53.7062,53.9736,53.5015,53.6671,41042.307608398,0
+VDC.US,D,20071106,000000,53.7983,54.0599,53.6318,54.0599,18690.393521271,0
+VDC.US,D,20071107,000000,53.6828,53.9208,53.2929,53.2929,21956.874092984,0
+VDC.US,D,20071108,000000,53.5221,54.002,53.0175,53.8454,35330.049708614,0
+VDC.US,D,20071109,000000,53.5162,53.9286,53.4222,53.4222,25907.2740344,0
+VDC.US,D,20071112,000000,53.3487,53.8052,53.3222,53.3928,42369.315340657,0
+VDC.US,D,20071113,000000,53.5094,54.3196,53.5094,54.3196,27317.985331309,0
+VDC.US,D,20071114,000000,54.395,54.7466,54.1961,54.3352,35163.663354492,0
+VDC.US,D,20071115,000000,54.248,54.6173,54.002,54.1589,28367.342214972,0
+VDC.US,D,20071116,000000,54.4028,54.6692,54.1892,54.6614,80129.83074966,0
+VDC.US,D,20071119,000000,54.6614,54.6614,54.1245,54.2559,38924.199112678,0
+VDC.US,D,20071120,000000,55.0758,55.0758,54.0119,54.5321,45782.787538096,0
+VDC.US,D,20071121,000000,54.4028,54.5938,53.8982,53.9061,76859.267077232,0
+VDC.US,D,20071123,000000,54.2627,54.4498,54.102,54.3567,17907.458959238,0
+VDC.US,D,20071126,000000,54.7613,54.7613,53.7513,53.8052,50783.565138353,0
+VDC.US,D,20071127,000000,54.3567,54.6457,54.1177,54.4645,44340.432210648,0
+VDC.US,D,20071128,000000,54.923,55.406,54.5703,55.3658,42875.619829271,0
+VDC.US,D,20071129,000000,55.3658,55.6352,55.0533,55.5901,32539.250370157,0
+VDC.US,D,20071130,000000,55.9957,55.9957,55.4207,55.6567,132576.23865405,0
+VDC.US,D,20071203,000000,55.9398,55.9398,55.3903,55.4804,58976.306722282,0
+VDC.US,D,20071204,000000,55.2992,55.5656,55.2992,55.3658,53070.101538553,0
+VDC.US,D,20071205,000000,55.8262,55.8262,55.5734,55.7791,38430.143926205,0
+VDC.US,D,20071206,000000,55.7106,56.3024,55.6352,56.2445,32939.394240191,0
+VDC.US,D,20071207,000000,56.4747,56.5531,56.2269,56.2622,67447.719929984,0
+VDC.US,D,20071210,000000,56.5473,56.5473,56.2944,56.4394,43352.321837706,0
+VDC.US,D,20071211,000000,56.6364,56.6364,55.6185,55.6734,83416.726824946,0
+VDC.US,D,20071212,000000,57.2339,59.062,55.2737,55.9702,83523.908218706,0
+VDC.US,D,20071213,000000,55.0132,56.032,55.0132,56.032,29553.482972575,0
+VDC.US,D,20071214,000000,55.3579,55.3579,54.5487,54.5644,35426.002575408,0
+VDC.US,D,20071217,000000,54.4704,54.5086,54.0511,54.0766,22194.714709612,0
+VDC.US,D,20071218,000000,54.5007,54.5007,53.812,54.1177,28288.742526214,0
+VDC.US,D,20071219,000000,54.2118,54.5173,54.0893,54.3048,926482.09230679,0
+VDC.US,D,20071220,000000,54.8015,54.8015,54.1245,54.4155,35565.848774885,0
+VDC.US,D,20071221,000000,55.3492,55.3492,54.8984,55.1209,40195.06421011,0
+VDC.US,D,20071224,000000,55.2434,55.3736,55.2287,55.3207,18034.035081393,0
+VDC.US,D,20071226,000000,55.3736,55.3736,55.0052,55.2051,119187.75141074,0
+VDC.US,D,20071227,000000,55.1522,55.1522,54.6261,54.6614,33464.072682023,0
+VDC.US,D,20071228,000000,55.1356,55.1356,54.6398,54.7388,38824.163145168,0
+VDC.US,D,20071231,000000,54.4028,54.7231,54.1589,54.1589,33866.258102415,0
+VDC.US,D,20080102,000000,54.4498,54.4498,53.3653,53.5456,407365.85442389,0
+VDC.US,D,20080103,000000,53.7758,53.7758,53.2037,53.2615,57266.508298026,0
+VDC.US,D,20080104,000000,53.284,53.3859,52.7941,52.9313,59474.445009468,0
+VDC.US,D,20080107,000000,52.9744,53.7513,52.9744,53.7062,310046.16966559,0
+VDC.US,D,20080108,000000,53.9129,54.3352,53.3653,53.478,189905.01423798,0
+VDC.US,D,20080109,000000,53.7376,53.9129,53.2536,53.9129,111237.95431934,0
+VDC.US,D,20080110,000000,53.7582,54.4861,53.7582,54.3352,93395.824971531,0
+VDC.US,D,20080111,000000,54.0766,54.0766,53.1253,53.3007,92803.775367907,0
+VDC.US,D,20080114,000000,53.3859,53.4526,53.0254,53.1528,103520.89396866,0
+VDC.US,D,20080115,000000,52.7941,52.8648,52.3818,52.421,90873.489505061,0
+VDC.US,D,20080116,000000,52.3661,52.7785,52.3299,52.3299,207799.2031199,0
+VDC.US,D,20080117,000000,52.4043,52.5729,51.5882,51.649,113736.8119567,0
+VDC.US,D,20080118,000000,51.9557,52.0604,50.828,50.9839,179288.9523799,0
+VDC.US,D,20080122,000000,50.1952,50.7918,38.3288,50.4402,203297.584582,0
+VDC.US,D,20080123,000000,49.5124,51.2043,49.4537,51.0455,182963.74302308,0
+VDC.US,D,20080124,000000,51.167,51.2355,50.6449,50.9839,48885.944081223,0
+VDC.US,D,20080125,000000,51.1749,52.4297,50.1952,50.3548,87839.745674082,0
+VDC.US,D,20080128,000000,50.5077,50.9426,50.3548,50.9084,59212.105788552,0
+VDC.US,D,20080129,000000,51.1513,51.1513,50.6292,50.9495,60182.862983457,0
+VDC.US,D,20080130,000000,50.8672,51.3884,50.3705,50.3705,89667.954019062,0
+VDC.US,D,20080131,000000,50.4098,51.5706,50.3705,51.2914,124699.93737552,0
+VDC.US,D,20080201,000000,51.4188,52.0232,51.4188,52.0232,70061.925162533,0
+VDC.US,D,20080204,000000,51.7578,52.0369,51.6117,51.6117,82088.698317509,0
+VDC.US,D,20080205,000000,51.26,51.4364,50.685,50.8525,67601.856981962,0
+VDC.US,D,20080206,000000,50.9906,51.0524,50.5164,50.5567,69930.245164486,0
+VDC.US,D,20080207,000000,50.6449,51.1797,50.6213,51.1278,55681.244445566,0
+VDC.US,D,20080208,000000,51.0583,51.2435,50.685,50.783,49997.568250785,0
+VDC.US,D,20080211,000000,50.7614,51.2816,50.6292,51.2816,41175.008381623,0
+VDC.US,D,20080212,000000,51.6999,51.8773,51.4805,51.7645,56858.198226561,0
+VDC.US,D,20080213,000000,52.0369,52.0369,51.7645,51.939,14277.582423923,0
+VDC.US,D,20080214,000000,52.0232,52.0232,51.2043,51.4188,128882.05328248,0
+VDC.US,D,20080215,000000,51.4364,51.6343,51.26,51.6343,83653.546666396,0
+VDC.US,D,20080219,000000,53.1184,53.1184,51.4805,51.6117,67249.689545324,0
+VDC.US,D,20080220,000000,51.3483,51.7862,51.2355,51.7244,74768.719511337,0
+VDC.US,D,20080221,000000,51.9144,51.9478,51.3707,51.4128,123627.10266273,0
+VDC.US,D,20080222,000000,51.6254,51.7792,51.1278,51.7792,97771.888162448,0
+VDC.US,D,20080225,000000,51.9311,52.1838,51.7498,52.1526,143393.39322231,0
+VDC.US,D,20080226,000000,52.5131,52.6071,52.1604,52.5199,71098.011968874,0
+VDC.US,D,20080227,000000,52.4523,52.6071,52.2446,52.4434,33950.982442244,0
+VDC.US,D,20080228,000000,52.2045,52.3083,52.0232,52.1908,51896.210083094,0
+VDC.US,D,20080229,000000,51.7735,51.8077,51.1513,51.2816,37057.201310907,0
+VDC.US,D,20080303,000000,51.2669,51.5109,51.02,51.5109,115939.64479224,0
+VDC.US,D,20080304,000000,51.26,51.6832,51.0583,51.5882,108098.04986978,0
+VDC.US,D,20080305,000000,51.5794,52.0369,51.4031,51.7735,83421.83070084,0
+VDC.US,D,20080306,000000,51.6637,51.6637,51.1063,51.1063,65483.748486242,0
+VDC.US,D,20080307,000000,50.6292,51.26,50.6292,50.8437,611334.08829826,0
+VDC.US,D,20080310,000000,50.7918,51.0583,50.5861,50.6536,129140.30940268,0
+VDC.US,D,20080311,000000,51.1954,51.5266,51.0151,51.5266,61599.698931439,0
+VDC.US,D,20080312,000000,51.7735,51.9224,51.4364,51.4883,59252.936795699,0
+VDC.US,D,20080313,000000,50.9839,51.5794,50.783,51.4883,103395.33862169,0
+VDC.US,D,20080314,000000,51.8077,51.8077,50.4019,50.7154,96207.039813561,0
+VDC.US,D,20080317,000000,47.0505,50.6918,47.0505,50.4686,558656.9852035,0
+VDC.US,D,20080318,000000,51.6832,51.6832,50.7996,51.6117,136531.74247135,0
+VDC.US,D,20080319,000000,52.0232,52.1908,51.3884,51.3884,118298.65623013,0
+VDC.US,D,20080320,000000,50.8858,52.2769,50.8858,52.0604,92936.476141133,0
+VDC.US,D,20080324,000000,52.5131,52.7874,52.4367,52.7501,55292.329102496,0
+VDC.US,D,20080325,000000,52.8648,52.995,52.6443,52.8725,42875.619829271,0
+VDC.US,D,20080326,000000,52.7874,52.8814,52.657,52.6727,63262.541697476,0
+VDC.US,D,20080327,000000,52.8725,53.0959,52.6071,52.613,36336.534034773,0
+VDC.US,D,20080328,000000,52.4043,52.899,52.4043,52.5512,34766.581809993,0
+VDC.US,D,20080331,000000,53.4603,53.4603,52.5062,52.6443,80855.601901687,0
+VDC.US,D,20080401,000000,52.9881,53.5162,52.8363,53.5162,128040.93453526,0
+VDC.US,D,20080402,000000,53.4683,53.5015,53.0254,53.1792,53070.101538553,0
+VDC.US,D,20080403,000000,53.1704,53.2233,53.0038,53.2037,68425.62255114,0
+VDC.US,D,20080404,000000,53.2389,53.4222,53.0381,53.2536,272791.9587452,0
+VDC.US,D,20080407,000000,53.5524,53.5524,53.1704,53.2233,140906.7848871,0
+VDC.US,D,20080408,000000,53.0635,53.1449,52.8285,52.8285,48234.689517238,0
+VDC.US,D,20080409,000000,53.1312,53.1312,52.5199,52.6218,25881.754654933,0
+VDC.US,D,20080410,000000,52.657,53.0175,52.6218,52.8031,33419.158574161,0
+VDC.US,D,20080411,000000,52.6071,52.6884,52.2446,52.3524,128359.416391,0
+VDC.US,D,20080414,000000,52.4043,52.467,52.2995,52.3582,29349.327936843,0
+VDC.US,D,20080415,000000,52.7874,52.7874,52.3524,52.6375,59198.83571123,0
+VDC.US,D,20080416,000000,52.899,53.0175,52.6727,53.0097,40470.673508348,0
+VDC.US,D,20080417,000000,53.0381,53.0381,52.1407,52.7276,318142.95838272,0
+VDC.US,D,20080418,000000,53.5299,53.5299,52.7717,52.9246,124886.73923321,0
+VDC.US,D,20080421,000000,52.7874,53.0381,52.6727,52.9881,33670.269268112,0
+VDC.US,D,20080422,000000,52.7874,52.8579,52.2995,52.5425,86910.840261502,0
+VDC.US,D,20080423,000000,52.7345,53.1106,52.6375,52.9667,20477.770859106,0
+VDC.US,D,20080424,000000,53.139,53.139,52.6071,52.9079,42527.535493348,0
+VDC.US,D,20080425,000000,53.1106,53.1106,52.3299,52.6933,29000.222825741,0
+VDC.US,D,20080428,000000,52.8363,52.9667,52.6796,52.7501,120621.94053675,0
+VDC.US,D,20080429,000000,52.8128,52.9744,52.5131,52.8932,44094.425392592,0
+VDC.US,D,20080430,000000,53.2154,53.4133,52.5425,52.5425,93330.495360096,0
+VDC.US,D,20080501,000000,52.6443,53.046,52.6218,52.9881,62125.398148448,0
+VDC.US,D,20080502,000000,53.284,53.284,52.7874,52.8725,73817.357044824,0
+VDC.US,D,20080505,000000,52.7207,52.9744,52.7207,52.7874,48470.488583509,0
+VDC.US,D,20080506,000000,52.5973,53.0303,52.5572,52.9881,53600.904631456,0
+VDC.US,D,20080507,000000,52.9881,53.1106,52.4905,52.4905,23162.409578983,0
+VDC.US,D,20080508,000000,52.8363,52.8363,52.4434,52.5884,38841.516323206,0
+VDC.US,D,20080509,000000,52.3661,52.3661,52.1526,52.2711,36147.690626722,0
+VDC.US,D,20080512,000000,52.3524,52.7717,52.3524,52.7657,34527.720418186,0
+VDC.US,D,20080513,000000,52.8031,52.8196,52.5572,52.7109,71069.43026387,0
+VDC.US,D,20080514,000000,52.8814,53.2233,52.8814,52.9313,71549.194597841,0
+VDC.US,D,20080515,000000,53.0038,53.4683,52.8196,53.3859,141056.83883836,0
+VDC.US,D,20080516,000000,53.3928,53.5221,53.2037,53.4937,53397.770370903,0
+VDC.US,D,20080519,000000,53.5524,53.6671,53.3007,53.4065,30373.165441039,0
+VDC.US,D,20080520,000000,53.3801,53.3801,52.899,53.0254,36339.596360309,0
+VDC.US,D,20080521,000000,53.0303,53.139,52.421,52.5425,102474.59941054,0
+VDC.US,D,20080522,000000,52.5345,53.1106,52.5345,53.0038,146681.31007278,0
+VDC.US,D,20080523,000000,52.8648,52.9667,52.7501,52.7657,47003.634651774,0
+VDC.US,D,20080527,000000,52.9166,53.1792,52.7501,53.046,87826.475596759,0
+VDC.US,D,20080528,000000,53.1704,53.2154,52.8031,52.9166,29935.252889394,0
+VDC.US,D,20080529,000000,52.9881,53.6749,52.9881,53.4858,41460.825431648,0
+VDC.US,D,20080530,000000,53.5299,53.574,53.3555,53.4369,53234.446342317,0
+VDC.US,D,20080602,000000,53.3986,53.4065,52.7657,53.1106,45922.633737572,0
+VDC.US,D,20080603,000000,53.1037,53.284,52.7785,53.0303,70874.462204747,0
+VDC.US,D,20080604,000000,53.1106,53.3398,52.9313,53.2772,103750.56838387,0
+VDC.US,D,20080605,000000,53.3859,53.8454,53.3487,53.8365,176766.61691344,0
+VDC.US,D,20080606,000000,53.2772,53.3222,52.4905,52.4905,42184.555033318,0
+VDC.US,D,20080609,000000,52.657,52.7941,52.3299,52.5512,211217.77919323,0
+VDC.US,D,20080610,000000,52.3299,53.1792,52.3299,53.0038,101107.78144631,0
+VDC.US,D,20080611,000000,52.8932,52.8932,52.4827,52.5062,39083.440040547,0
+VDC.US,D,20080612,000000,52.8725,53.0725,52.5131,52.7345,216944.32794551,0
+VDC.US,D,20080613,000000,52.9313,52.9313,52.4434,52.613,124748.93458409,0
+VDC.US,D,20080616,000000,52.4297,52.4297,51.9772,52.2357,39806.14886704,0
+VDC.US,D,20080617,000000,52.5973,52.5973,52.0232,52.0232,64789.621364752,0
+VDC.US,D,20080618,000000,51.9557,51.9772,51.3971,51.4707,76709.213125969,0
+VDC.US,D,20080619,000000,51.3806,51.7735,51.3806,51.6411,45347.937311987,0
+VDC.US,D,20080620,000000,51.2757,51.3257,50.9583,51.0367,44209.772987781,0
+VDC.US,D,20080623,000000,51.358,51.358,50.7447,50.7447,49289.150276795,0
+VDC.US,D,20080624,000000,50.8133,51.1278,50.5792,50.9005,68011.187828604,0
+VDC.US,D,20080625,000000,51.0524,51.939,51.0524,51.4707,285780.30211848,0
+VDC.US,D,20080626,000000,51.2512,51.3483,50.4686,50.4743,165288.00002941,0
+VDC.US,D,20080627,000000,50.4999,50.5939,49.8582,49.9042,203386.39202254,0
+VDC.US,D,20080630,000000,49.8954,50.4606,49.7887,49.8513,164847.02515222,0
+VDC.US,D,20080701,000000,49.4467,50.0658,49.43,50.0424,487659.00920213,0
+VDC.US,D,20080702,000000,50.1717,50.1805,49.8866,49.8866,169437.45113066,0
+VDC.US,D,20080703,000000,50.1481,50.3324,49.2312,50.1179,290887.24033731,0
+VDC.US,D,20080707,000000,50.3628,50.5254,49.8513,50.2334,312549.11040365,0
+VDC.US,D,20080708,000000,50.2413,50.9906,50.2413,50.9739,543972.11348328,0
+VDC.US,D,20080709,000000,51.0151,51.2043,50.7154,50.7154,155232.34374441,0
+VDC.US,D,20080710,000000,50.6449,50.8771,50.3324,50.7242,219106.32977392,0
+VDC.US,D,20080711,000000,50.3794,50.8672,50.1873,50.4843,106884.34818235,0
+VDC.US,D,20080714,000000,50.6067,50.9986,50.2559,50.3167,75987.525074657,0
+VDC.US,D,20080715,000000,50.2706,50.8672,49.6819,50.5792,315763.53144126,0
+VDC.US,D,20080716,000000,50.4743,51.1278,50.3324,51.1063,358689.16925429,0
+VDC.US,D,20080717,000000,51.0974,51.1063,50.2942,50.9426,332931.94917116,0
+VDC.US,D,20080718,000000,51.0367,51.0367,50.395,50.6213,102713.46080234,0
+VDC.US,D,20080721,000000,50.7614,50.7614,50.1873,50.4332,325786.52292053,0
+VDC.US,D,20080722,000000,50.303,51.3051,50.303,51.3051,153236.72827014,0
+VDC.US,D,20080723,000000,51.2669,51.6049,51.0298,51.6049,95990.635475686,0
+VDC.US,D,20080724,000000,51.6411,51.6411,51.0151,51.0367,320881.69818706,0
+VDC.US,D,20080725,000000,51.0063,51.1797,50.9338,50.9652,160667.97157079,0
+VDC.US,D,20080728,000000,51.4364,51.4364,50.6067,50.6449,58753.777733333,0
+VDC.US,D,20080729,000000,50.8359,51.6254,50.8359,51.6049,146974.27254906,0
+VDC.US,D,20080730,000000,51.841,52.3582,51.7323,52.132,171403.46412476,0
+VDC.US,D,20080731,000000,51.8616,51.9918,51.3707,51.4364,289828.69647703,0
+VDC.US,D,20080801,000000,51.5186,51.8077,51.2983,51.4638,192587.6114075,0
+VDC.US,D,20080804,000000,51.548,52.1838,51.4883,51.9077,132904.92826158,0
+VDC.US,D,20080805,000000,52.3455,53.2096,52.2357,53.2096,431916.51824584,0
+VDC.US,D,20080806,000000,53.1253,53.4133,52.8363,53.3859,207416.4124279,0
+VDC.US,D,20080807,000000,53.1704,53.1704,52.3661,52.4297,328997.8816326,0
+VDC.US,D,20080808,000000,52.467,53.6524,52.3582,53.5377,325653.8221473,0
+VDC.US,D,20080811,000000,53.6749,54.0824,53.4133,53.7836,261488.91519189,0
+VDC.US,D,20080812,000000,54.0374,54.2333,53.6318,54.0766,288253.64037637,0
+VDC.US,D,20080813,000000,54.0276,54.1177,53.5456,53.8748,429924.98587228,0
+VDC.US,D,20080814,000000,53.5838,54.4155,53.4683,53.9873,329160.184886,0
+VDC.US,D,20080815,000000,54.1814,54.5781,54.1343,54.5253,175734.61320781,0
+VDC.US,D,20080818,000000,54.5007,54.5007,53.812,53.9502,113793.9753667,0
+VDC.US,D,20080819,000000,53.8531,53.8601,53.4603,53.4603,281703.3260549,0
+VDC.US,D,20080820,000000,53.6082,53.6386,53.0881,53.5299,203016.87140786,0
+VDC.US,D,20080821,000000,53.2096,53.3301,52.8196,53.2536,417369.45117475,0
+VDC.US,D,20080822,000000,53.6015,53.8982,53.4937,53.8531,83679.066045862,0
+VDC.US,D,20080825,000000,53.6524,53.6828,52.9403,53.2536,175064.98469061,0
+VDC.US,D,20080826,000000,52.9881,53.1704,52.7207,52.899,299086.10657232,0
+VDC.US,D,20080827,000000,52.7717,53.284,52.7345,53.284,114572.82682802,0
+VDC.US,D,20080828,000000,53.2772,53.5162,53.0175,53.4526,180311.76910892,0
+VDC.US,D,20080829,000000,53.2478,53.5094,52.8285,52.8363,61870.204353783,0
+VDC.US,D,20080902,000000,53.4603,53.9286,53.284,53.3222,192167.05203388,0
+VDC.US,D,20080903,000000,53.1312,53.5377,53.0959,53.3174,174746.50283486,0
+VDC.US,D,20080904,000000,53.0959,53.3986,52.6727,52.6727,66667.847693487,0
+VDC.US,D,20080905,000000,52.6727,53.284,52.3582,53.139,83776.039687836,0
+VDC.US,D,20080908,000000,54.1961,54.2627,53.6229,54.248,119242.87327039,0
+VDC.US,D,20080909,000000,54.4115,54.5173,53.8748,53.8982,90680.562996294,0
+VDC.US,D,20080910,000000,53.9736,54.248,53.9061,53.9806,89974.18657266,0
+VDC.US,D,20080911,000000,53.8454,54.6927,53.6015,54.6927,85655.286791749,0
+VDC.US,D,20080912,000000,54.3196,54.677,54.2627,54.6692,106252.48834676,0
+VDC.US,D,20080915,000000,54.1961,54.6545,53.5524,53.8668,205935.26764366,0
+VDC.US,D,20080916,000000,53.0725,54.1245,52.9577,53.7915,157931.27331679,0
+VDC.US,D,20080917,000000,53.3928,53.5377,52.132,52.2446,170066.2486407,0
+VDC.US,D,20080918,000000,52.6727,53.6886,52.1526,53.2536,233763.64056429,0
+VDC.US,D,20080919,000000,57.3799,61.5277,52.9881,53.284,91382.856319212,0
+VDC.US,D,20080922,000000,53.284,53.284,51.9144,52.0311,200466.97501158,0
+VDC.US,D,20080923,000000,52.0311,52.7021,51.6049,51.7411,261059.16884167,0
+VDC.US,D,20080924,000000,51.3326,51.9557,51.2983,51.7323,149226.10259318,0
+VDC.US,D,20080925,000000,51.26,52.7874,51.26,52.5572,104908.12743646,0
+VDC.US,D,20080926,000000,52.5268,52.8932,52.132,52.8932,104286.47535266,0
+VDC.US,D,20080929,000000,53.2233,53.4222,50.7154,51.1749,237837.55430233,0
+VDC.US,D,20080930,000000,51.939,52.0232,50.8202,51.9841,174373.91989466,0
+VDC.US,D,20081001,000000,52.6796,52.6796,51.4962,52.4758,339166.84396241,0
+VDC.US,D,20081002,000000,52.3661,52.4905,51.6117,51.7862,168367.67874342,0
+VDC.US,D,20081003,000000,52.3162,52.5425,51.2669,51.4031,323705.16233124,0
+VDC.US,D,20081006,000000,50.491,51.2983,48.0243,49.6143,695566.41449096,0
+VDC.US,D,20081007,000000,50.0658,50.2883,47.9234,47.99,174208.55431571,0
+VDC.US,D,20081008,000000,45.7025,48.4406,45.7025,47.1329,194428.06905462,0
+VDC.US,D,20081009,000000,48.4661,48.4661,43.899,44.5887,199922.90184134,0
+VDC.US,D,20081010,000000,42.0857,45.9553,40.7387,43.8353,471894.1573429,0
+VDC.US,D,20081013,000000,46.2854,47.0271,44.4397,46.983,328399.7073779,0
+VDC.US,D,20081014,000000,50.3235,50.3235,44.9688,45.8896,435761.77834386,0
+VDC.US,D,20081015,000000,46.2707,46.5852,42.7586,42.7586,307017.5297105,0
+VDC.US,D,20081016,000000,43.2799,44.9365,41.6967,44.7337,202599.37435979,0
+VDC.US,D,20081017,000000,44.5347,46.1864,43.9735,44.9766,251050.46821491,0
+VDC.US,D,20081020,000000,45.39,46.2854,44.9766,46.1777,241292.87828209,0
+VDC.US,D,20081021,000000,46.0385,46.4294,45.3822,45.5222,261816.58402424,0
+VDC.US,D,20081022,000000,44.5965,44.9854,43.0869,43.945,248308.66608502,0
+VDC.US,D,20081023,000000,44.1673,44.6092,42.0073,44.0244,357357.05764614,0
+VDC.US,D,20081024,000000,40.3507,43.1662,40.3507,42.3972,321816.72825072,0
+VDC.US,D,20081027,000000,41.878,43.0115,41.3587,41.4362,140048.31296184,0
+VDC.US,D,20081028,000000,42.2248,44.8874,41.4273,44.8316,216502.33229315,0
+VDC.US,D,20081029,000000,44.5347,45.8162,43.8755,43.8755,280940.80699645,0
+VDC.US,D,20081030,000000,45.4585,45.5967,44.5887,45.3508,244225.56537039,0
+VDC.US,D,20081031,000000,45.4585,46.6156,45.4508,45.9885,283661.17284757,0
+VDC.US,D,20081103,000000,45.8661,46.3217,45.7359,45.9788,427082.12699971,0
+VDC.US,D,20081104,000000,46.9967,47.0652,46.4157,46.8585,535930.4466258,0
+VDC.US,D,20081105,000000,46.5509,46.9457,45.3146,45.4675,757764.28767709,0
+VDC.US,D,20081106,000000,45.5056,45.9102,44.1125,44.3349,268078.01897015,0
+VDC.US,D,20081107,000000,44.5711,45.3048,44.5484,45.1549,540881.20624231,0
+VDC.US,D,20081110,000000,45.9631,45.9788,44.5554,45.1686,270809.61334824,0
+VDC.US,D,20081111,000000,44.717,45.0746,43.8843,44.3711,232498.90011794,0
+VDC.US,D,20081112,000000,43.6786,43.706,42.7205,42.8723,602973.93958504,0
+VDC.US,D,20081113,000000,42.9791,44.9452,41.8045,44.9158,538612.02302015,0
+VDC.US,D,20081114,000000,44.0763,45.0746,43.5463,43.5463,104321.18170873,0
+VDC.US,D,20081117,000000,43.1574,44.0341,42.7205,42.9409,163769.08656355,0
+VDC.US,D,20081118,000000,42.4745,43.6707,42.2376,43.4767,205875.04190812,0
+VDC.US,D,20081119,000000,43.2877,44.0675,42.0777,42.1161,200559.86555283,0
+VDC.US,D,20081120,000000,41.8338,42.9791,40.0333,40.334,272903.22323967,0
+VDC.US,D,20081121,000000,41.1756,42.259,39.5141,42.259,441209.65547237,0
+VDC.US,D,20081124,000000,42.7519,44.1195,42.2092,43.3083,380637.87714585,0
+VDC.US,D,20081125,000000,44.2801,44.2801,42.5833,43.3386,351383.48130061,0
+VDC.US,D,20081126,000000,42.4541,44.1125,42.3923,44.1125,184966.50392361,0
+VDC.US,D,20081128,000000,43.991,44.6856,43.991,44.6789,45454.097930567,0
+VDC.US,D,20081201,000000,43.8294,44.0341,42.0318,42.1395,201203.97469056,0
+VDC.US,D,20081202,000000,42.6979,42.8037,41.7036,42.7282,270204.29366729,0
+VDC.US,D,20081203,000000,42.1935,43.4013,42.1935,43.4013,149723.22010518,0
+VDC.US,D,20081204,000000,43.0192,43.706,42.2453,42.5452,125131.72527609,0
+VDC.US,D,20081205,000000,42.069,44.1977,41.8418,44.0675,185749.43848565,0
+VDC.US,D,20081208,000000,44.8228,44.8316,43.8421,44.2047,383497.06842127,0
+VDC.US,D,20081209,000000,44.4731,44.4731,43.0408,43.1868,274090.38477246,0
+VDC.US,D,20081210,000000,43.5258,43.7138,43.0339,43.4914,106434.18632856,0
+VDC.US,D,20081211,000000,43.1417,43.8353,42.7783,42.934,98458.869857686,0
+VDC.US,D,20081212,000000,42.0777,43.3083,41.8338,43.1417,124411.05799995,0
+VDC.US,D,20081215,000000,43.3788,43.4473,42.5196,43.0115,174002.35772962,0
+VDC.US,D,20081216,000000,43.5091,44.2576,43.125,44.1753,225364.70239427,0
+VDC.US,D,20081217,000000,43.8755,44.3427,43.6393,44.0194,123717.95165364,0
+VDC.US,D,20081218,000000,44.2213,44.7542,43.7001,44.0978,178530.51642217,0
+VDC.US,D,20081219,000000,44.4466,44.9913,43.8353,44.0341,172239.47899607,0
+VDC.US,D,20081222,000000,43.079,43.2025,42.3394,42.9791,141789.75541664,0
+VDC.US,D,20081223,000000,43.179,43.3465,42.5196,42.6675,202941.33404464,0
+VDC.US,D,20081224,000000,42.7352,43.0722,42.7282,42.9654,84556.93269951,0
+VDC.US,D,20081226,000000,43.2495,43.2632,42.9046,43.1093,100443.256805,0
+VDC.US,D,20081229,000000,43.1163,43.3004,42.4902,42.9046,115106.69224646,0
+VDC.US,D,20081230,000000,43.2946,43.7001,43.2554,43.6707,205034.94393609,0
+VDC.US,D,20081231,000000,43.8922,44.3584,43.8216,44.2576,159157.22430637,0
+VDC.US,D,20090102,000000,44.1342,45.0002,44.0675,44.8796,230966.71657477,0
+VDC.US,D,20090105,000000,44.7934,44.9766,44.519,44.8061,135487.48946358,0
+VDC.US,D,20090106,000000,45.0824,45.2126,44.1753,44.4202,190345.98911516,0
+VDC.US,D,20090107,000000,43.7618,44.2879,43.6707,43.8922,200657.85996999,0
+VDC.US,D,20090108,000000,43.3788,43.4552,43.0575,43.4091,147026.33208316,0
+VDC.US,D,20090109,000000,43.4327,43.4405,42.7282,42.8116,128544.17669834,0
+VDC.US,D,20090112,000000,42.6598,42.8782,42.3972,42.5686,90760.183460228,0
+VDC.US,D,20090113,000000,42.5452,42.9654,42.5452,42.7959,197763.96233848,0
+VDC.US,D,20090114,000000,42.069,42.2669,41.5801,41.8261,224791.02674387,0
+VDC.US,D,20090115,000000,41.6115,42.0777,41.1756,41.9916,300690.76515317,0
+VDC.US,D,20090116,000000,42.4678,42.65,42.0318,42.5373,178511.12169376,0
+VDC.US,D,20090120,000000,42.4197,42.7783,41.7036,41.779,252547.945402,0
+VDC.US,D,20090121,000000,42.1161,42.1611,41.2578,42.1091,220846.75145353,0
+VDC.US,D,20090122,000000,41.6341,42.1454,41.2578,41.9809,187544.98202491,0
+VDC.US,D,20090123,000000,41.2207,41.8418,41.1452,41.6341,313782.20681948,0
+VDC.US,D,20090126,000000,41.7114,42.3541,41.6262,41.9014,347641.31949565,0
+VDC.US,D,20090127,000000,42.2316,42.5128,41.9847,42.1161,221285.68478034,0
+VDC.US,D,20090128,000000,42.6891,42.8116,42.3972,42.6598,141596.82890787,0
+VDC.US,D,20090129,000000,42.8439,42.8576,42.1679,42.2453,135560.98527645,0
+VDC.US,D,20090130,000000,42.0777,42.1679,40.7788,40.8915,155699.85877625,0
+VDC.US,D,20090202,000000,40.4017,40.9522,40.241,40.7318,147563.25982714,0
+VDC.US,D,20090203,000000,40.8768,41.7243,40.5398,41.5634,324700.41813043,0
+VDC.US,D,20090204,000000,41.4666,41.5175,40.4712,40.5936,194416.84052766,0
+VDC.US,D,20090205,000000,40.4712,41.2892,40.334,41.1686,180392.41034804,0
+VDC.US,D,20090206,000000,41.1285,42.0142,41.1285,41.9014,148381.92152043,0
+VDC.US,D,20090209,000000,41.8261,41.8261,41.2578,41.4273,189064.91626593,0
+VDC.US,D,20090210,000000,41.1373,41.2137,39.8658,40.1283,301194.00731624,0
+VDC.US,D,20090211,000000,40.195,40.5398,40.1126,40.3566,212178.32863635,0
+VDC.US,D,20090212,000000,40.0128,40.8768,39.8736,40.8768,217660.91212093,0
+VDC.US,D,20090213,000000,40.8356,40.8356,40.3183,40.3183,143185.15508587,0
+VDC.US,D,20090217,000000,39.8138,40.0255,39.2917,39.5415,342516.00732359,0
+VDC.US,D,20090218,000000,39.6317,39.8521,39.3603,39.7129,176257.25009929,0
+VDC.US,D,20090219,000000,39.7129,40.4251,39.7129,40.0892,158751.97656044,0
+VDC.US,D,20090220,000000,39.5003,39.9834,39.135,39.4925,277641.66161902,0
+VDC.US,D,20090223,000000,39.6317,39.7002,38.3747,38.4806,400998.25885941,0
+VDC.US,D,20090224,000000,38.6579,39.3603,38.461,39.1654,183456.77743438,0
+VDC.US,D,20090225,000000,38.9959,39.3094,38.5647,38.8391,241081.57782011,0
+VDC.US,D,20090226,000000,39.0458,39.085,37.8633,37.8633,133698.0705754,0
+VDC.US,D,20090227,000000,37.5087,38.4277,37.5087,37.8918,242899.5784133,0
+VDC.US,D,20090302,000000,37.3186,37.6489,36.7692,36.8514,872144.18799634,0
+VDC.US,D,20090303,000000,37.0503,37.2198,36.3391,36.5487,364234.02002478,0
+VDC.US,D,20090304,000000,36.8161,37.686,36.5409,37.157,114119.60264869,0
+VDC.US,D,20090305,000000,36.6918,37.0268,35.8805,36.1107,174165.68175821,0
+VDC.US,D,20090306,000000,36.3391,36.7241,35.7042,36.485,226635.56749172,0
+VDC.US,D,20090309,000000,36.0187,36.3998,35.6131,35.7807,128659.52429354,0
+VDC.US,D,20090310,000000,36.0648,36.7005,36.0344,36.6387,85406.217648155,0
+VDC.US,D,20090311,000000,36.9896,37.0993,36.4684,36.6222,122141.87477779,0
+VDC.US,D,20090312,000000,36.485,37.686,36.4077,37.5793,170852.24552828,0
+VDC.US,D,20090313,000000,37.8467,38.3591,37.6703,38.2287,345567.10433261,0
+VDC.US,D,20090316,000000,38.651,39.1712,38.5647,38.6452,248085.1163209,0
+VDC.US,D,20090317,000000,38.6795,39.325,38.6452,39.2917,73855.125726435,0
+VDC.US,D,20090318,000000,39.1094,39.7355,38.7264,39.1585,114457.47923282,0
+VDC.US,D,20090319,000000,39.4289,39.4289,38.5423,38.7264,72200.449161826,0
+VDC.US,D,20090320,000000,38.9635,39.1859,38.6363,38.6579,73622.3889857,0
+VDC.US,D,20090323,000000,39.1712,40.3026,39.1506,40.2576,163093.33339528,0
+VDC.US,D,20090324,000000,40.0646,40.4477,39.806,40.0333,75032.079507431,0
+VDC.US,D,20090325,000000,40.1704,40.8543,39.8237,40.4575,124037.45428456,0
+VDC.US,D,20090326,000000,40.7014,40.9923,40.3801,40.9669,77651.388615873,0
+VDC.US,D,20090327,000000,40.6533,40.8993,40.4477,40.5652,176142.92327928,0
+VDC.US,D,20090330,000000,39.9442,40.0892,39.2693,39.6591,132225.09199259,0
+VDC.US,D,20090331,000000,39.8961,40.1567,39.3094,39.3094,188886.28060967,0
+VDC.US,D,20090401,000000,39.2603,40.3644,39.1654,40.2097,165282.89615351,0
+VDC.US,D,20090402,000000,40.9591,41.6575,40.8072,41.1119,110662.23711857,0
+VDC.US,D,20090403,000000,41.1913,41.3587,40.771,41.1051,317329.40056532,0
+VDC.US,D,20090406,000000,40.9326,41.1756,40.6142,41.0237,167459.1888344,0
+VDC.US,D,20090407,000000,40.5466,40.8444,40.3507,40.3507,125095.99814483,0
+VDC.US,D,20090408,000000,40.4575,40.8993,40.4164,40.8279,69110.562696021,0
+VDC.US,D,20090409,000000,41.2373,41.4969,40.7014,40.9923,141485.5644134,0
+VDC.US,D,20090413,000000,40.7544,41.006,40.6309,40.9062,195468.23896167,0
+VDC.US,D,20090414,000000,40.5319,40.5849,40.0646,40.2782,92160.687005351,0
+VDC.US,D,20090415,000000,40.1126,40.8543,40.1126,40.8543,87523.305368698,0
+VDC.US,D,20090416,000000,40.9757,41.5479,40.6533,41.395,109327.06318488,0
+VDC.US,D,20090417,000000,41.2578,41.8192,41.2578,41.6811,98316.982107853,0
+VDC.US,D,20090420,000000,40.9385,41.5948,40.8543,40.8915,80018.566255186,0
+VDC.US,D,20090421,000000,40.7475,41.2373,40.6015,41.0591,124885.71845803,0
+VDC.US,D,20090422,000000,40.9385,41.2431,40.6387,40.6633,239185.99831334,0
+VDC.US,D,20090423,000000,40.6633,40.7387,40.2194,40.5555,104190.52248587,0
+VDC.US,D,20090424,000000,40.9444,41.0149,40.5319,40.5936,101681.45709672,0
+VDC.US,D,20090427,000000,40.3644,41.2294,40.3644,40.7621,67137.404275671,0
+VDC.US,D,20090428,000000,40.2782,41.2491,40.2272,40.9326,136524.59704511,0
+VDC.US,D,20090429,000000,41.1452,42.0376,41.1452,41.5881,156503.20884186,0
+VDC.US,D,20090430,000000,41.9652,41.974,41.4499,41.6184,157902.69161179,0
+VDC.US,D,20090501,000000,41.7243,41.736,41.2294,41.736,205078.83726876,0
+VDC.US,D,20090504,000000,42.1161,42.4678,41.9093,42.4678,254882.45823561,0
+VDC.US,D,20090505,000000,42.1454,42.7519,42.0777,42.2826,84846.83285025,0
+VDC.US,D,20090506,000000,42.4451,42.6187,42.1778,42.3923,140719.9830294,0
+VDC.US,D,20090507,000000,42.4374,42.8782,42.3923,42.4589,90095.658818922,0
+VDC.US,D,20090508,000000,43.2181,43.2181,42.6979,42.9262,84409.941073784,0
+VDC.US,D,20090511,000000,42.4678,42.9183,42.2022,42.6979,92526.124519311,0
+VDC.US,D,20090512,000000,42.6598,43.4268,42.6598,43.1662,70815.257244384,0
+VDC.US,D,20090513,000000,42.8439,42.8782,42.5128,42.6675,123361.70111628,0
+VDC.US,D,20090514,000000,42.4374,42.9654,42.4374,42.7656,96149.876403555,0
+VDC.US,D,20090515,000000,42.6852,43.0115,42.4589,42.5833,61941.65861629,0
+VDC.US,D,20090518,000000,42.888,43.418,42.6852,43.4091,81224.101741185,0
+VDC.US,D,20090519,000000,43.6844,43.6844,43.2632,43.4699,489982.29350877,0
+VDC.US,D,20090520,000000,43.6149,44.0244,43.5316,43.5316,174891.45291023,0
+VDC.US,D,20090521,000000,43.1731,43.323,42.8517,43.1937,67921.359612882,0
+VDC.US,D,20090522,000000,43.5463,43.7912,43.2025,43.3876,102153.05522926,0
+VDC.US,D,20090526,000000,43.1093,43.991,43.1093,43.8294,79635.775563188,0
+VDC.US,D,20090527,000000,43.9676,43.9823,42.9889,43.0486,76913.368161701,0
+VDC.US,D,20090528,000000,43.2113,43.5316,42.7714,43.4013,60141.011201133,0
+VDC.US,D,20090529,000000,43.5748,43.85,43.3386,43.85,53990.840749705,0
+VDC.US,D,20090601,000000,44.2977,44.8874,44.0421,44.8061,74009.262778412,0
+VDC.US,D,20090602,000000,44.9061,45.4831,44.8552,45.3048,122532.83167121,0
+VDC.US,D,20090603,000000,44.7934,45.1128,44.717,45.0324,235083.50287031,0
+VDC.US,D,20090604,000000,45.1128,45.1618,44.6405,45.1618,108251.16614657,0
+VDC.US,D,20090605,000000,45.68,45.68,44.8316,45.0266,94516.636117699,0
+VDC.US,D,20090608,000000,45.0677,45.2538,44.5965,45.0002,65903.287084671,0
+VDC.US,D,20090609,000000,45.3283,45.3283,44.6936,44.7709,95325.090059198,0
+VDC.US,D,20090610,000000,45.0608,45.0608,44.1282,44.4113,75607.796708194,0
+VDC.US,D,20090611,000000,44.4809,44.9365,44.379,44.4035,278565.4631557,0
+VDC.US,D,20090612,000000,44.4554,44.7101,44.182,44.7101,63500.382314104,0
+VDC.US,D,20090615,000000,44.2213,44.2879,43.6393,43.7442,78358.785814684,0
+VDC.US,D,20090616,000000,43.8353,43.8353,43.179,43.1868,132330.231836,0
+VDC.US,D,20090617,000000,43.1574,43.6316,43.1417,43.4091,94199.175037137,0
+VDC.US,D,20090618,000000,43.4699,44.2644,43.4699,44.1342,64123.055173087,0
+VDC.US,D,20090619,000000,44.3516,44.4554,43.8353,43.8843,42990.96742446,0
+VDC.US,D,20090622,000000,43.6236,43.7678,43.4914,43.5316,55823.1321954,0
+VDC.US,D,20090623,000000,43.7364,43.7364,43.2946,43.4091,88099.022569462,0
+VDC.US,D,20090624,000000,43.5091,43.7678,43.2877,43.462,78050.51171073,0
+VDC.US,D,20090625,000000,43.3788,44.2477,43.2946,44.1753,58098.440068633,0
+VDC.US,D,20090626,000000,43.991,44.3427,43.899,44.1282,23245.092368454,0
+VDC.US,D,20090629,000000,44.2977,44.4868,44.0978,44.4397,40295.100177618,0
+VDC.US,D,20090630,000000,44.4809,44.4809,43.8922,44.1282,39576.474451841,0
+VDC.US,D,20090701,000000,43.999,45.0608,43.999,44.8405,63962.793470037,0
+VDC.US,D,20090702,000000,44.4359,44.4642,44.0675,44.0763,44584.397478349,0
+VDC.US,D,20090706,000000,43.7765,44.6405,43.7678,44.6405,48070.344713474,0
+VDC.US,D,20090707,000000,44.525,44.6709,44.1342,44.1499,46693.318997461,0
+VDC.US,D,20090708,000000,44.2644,44.3711,43.999,44.2977,51766.571635403,0
+VDC.US,D,20090709,000000,44.3271,44.3271,43.8922,43.9597,27392.501919351,0
+VDC.US,D,20090710,000000,43.85,44.1586,43.6844,43.8353,39023.214305007,0
+VDC.US,D,20090713,000000,43.8,44.4868,43.7678,44.3653,76875.599480091,0
+VDC.US,D,20090714,000000,44.4731,44.6709,44.3516,44.6709,54002.069276669,0
+VDC.US,D,20090715,000000,45.0002,45.5496,44.7934,45.5496,73225.307441201,0
+VDC.US,D,20090716,000000,45.2381,45.7985,45.2381,45.7192,74656.434241684,0
+VDC.US,D,20090717,000000,45.4909,45.8416,45.4909,45.8416,51078.569164986,0
+VDC.US,D,20090720,000000,45.7359,46.1023,45.4585,45.873,64616.08958438,0
+VDC.US,D,20090721,000000,46.1698,46.2482,45.4585,45.825,84252.741696269,0
+VDC.US,D,20090722,000000,45.8162,46.0777,45.7583,45.8661,52896.56975818,0
+VDC.US,D,20090723,000000,46.0777,46.7742,45.8896,46.4617,72566.907450965,0
+VDC.US,D,20090724,000000,46.5362,46.8223,46.3472,46.8223,58731.320679403,0
+VDC.US,D,20090727,000000,46.6674,46.8585,46.3559,46.7438,52293.291627592,0
+VDC.US,D,20090728,000000,46.6156,46.8791,46.4872,46.8056,40296.120952797,0
+VDC.US,D,20090729,000000,46.5147,47.0965,46.5147,46.9114,43922.935162576,0
+VDC.US,D,20090730,000000,47.4012,47.6217,47.0818,47.0818,77053.214361177,0
+VDC.US,D,20090731,000000,46.9897,47.503,46.9897,47.0505,75732.331279992,0
+VDC.US,D,20090803,000000,47.1553,47.4629,46.7831,47.0818,73331.468059782,0
+VDC.US,D,20090804,000000,47.0271,47.4316,46.9613,47.173,33815.219343482,0
+VDC.US,D,20090805,000000,47.0898,47.0898,46.6361,46.7291,37781.951687756,0
+VDC.US,D,20090806,000000,46.8056,46.9016,46.2854,46.4069,34550.177472118,0
+VDC.US,D,20090807,000000,46.6233,46.8144,46.4617,46.643,33004.723851626,0
+VDC.US,D,20090810,000000,46.5205,46.7742,46.4617,46.7742,88538.976671465,0
+VDC.US,D,20090811,000000,46.7077,46.7919,46.5441,46.5852,59735.763455204,0
+VDC.US,D,20090812,000000,46.4784,46.9369,46.4617,46.6156,89587.312779948,0
+VDC.US,D,20090813,000000,46.8056,46.8056,46.3981,46.7997,91611.509959232,0
+VDC.US,D,20090814,000000,46.8223,46.9897,46.3687,46.6156,35018.713279123,0
+VDC.US,D,20090817,000000,45.9033,46.4697,45.3997,46.2228,50725.380953169,0
+VDC.US,D,20090818,000000,46.1777,46.5019,46.0866,46.3472,38926.240663034,0
+VDC.US,D,20090819,000000,46.2482,46.7831,46.1777,46.691,27040.334482713,0
+VDC.US,D,20090820,000000,46.7919,47.0271,46.6086,46.9613,38021.833854741,0
+VDC.US,D,20090821,000000,47.1877,47.6148,47.1553,47.503,51218.415364463,0
+VDC.US,D,20090824,000000,47.3788,47.7392,47.2993,47.4776,88367.486441449,0
+VDC.US,D,20090825,000000,47.4561,47.8931,47.4012,47.509,81775.320337661,0
+VDC.US,D,20090826,000000,47.1249,47.8529,47.1249,47.702,46635.134812278,0
+VDC.US,D,20090827,000000,47.5844,47.6853,47.2925,47.6217,52951.691617827,0
+VDC.US,D,20090828,000000,47.9234,47.9234,47.2573,47.3855,32895.500907509,0
+VDC.US,D,20090831,000000,46.8791,47.4874,46.8791,47.4874,42035.521857234,0
+VDC.US,D,20090901,000000,47.2925,47.6706,46.8869,47.0271,91149.098803299,0
+VDC.US,D,20090902,000000,46.8585,47.1877,46.7742,47.0437,37225.629215386,0
+VDC.US,D,20090903,000000,47.3581,47.3581,46.9457,47.2641,30885.594580727,0
+VDC.US,D,20090904,000000,47.3503,47.6452,47.2435,47.6295,50049.627784897,0
+VDC.US,D,20090908,000000,47.9234,48.0557,47.7177,48.0056,75608.817483373,0
+VDC.US,D,20090909,000000,48.1115,48.1193,47.8146,48.0714,44568.065075491,0
+VDC.US,D,20090910,000000,48.1986,48.4181,48.0968,48.3847,32948.581216799,0
+VDC.US,D,20090911,000000,48.5122,48.6561,48.4044,48.5563,36733.615579272,0
+VDC.US,D,20090914,000000,48.2966,48.6238,48.2231,48.5033,47187.374183933,0
+VDC.US,D,20090915,000000,48.4808,48.564,48.0899,48.2506,849209.4112822,0
+VDC.US,D,20090916,000000,48.2819,48.6189,48.1418,48.6189,42306.027279579,0
+VDC.US,D,20090917,000000,48.6111,48.7952,48.4729,48.5356,53721.356102537,0
+VDC.US,D,20090918,000000,48.8256,49.1538,48.7728,49.0158,33648.83298936,0
+VDC.US,D,20090921,000000,48.7414,49.0549,48.711,48.954,32601.517656054,0
+VDC.US,D,20090922,000000,49.1832,49.1832,48.7894,48.9706,79171.322856898,0
+VDC.US,D,20090923,000000,49.0158,49.4898,48.9628,48.9951,20577.806826615,0
+VDC.US,D,20090924,000000,49.0803,49.1538,48.6327,48.763,52564.817825115,0
+VDC.US,D,20090925,000000,48.7042,48.8952,48.5807,48.6189,48903.29725926,0
+VDC.US,D,20090928,000000,48.6708,49.1244,48.6708,48.8687,25534.691094189,0
+VDC.US,D,20090929,000000,49.1401,49.2841,49.0245,49.1244,69639.324238568,0
+VDC.US,D,20090930,000000,49.1832,49.2694,48.6561,49.1607,34040.810657966,0
+VDC.US,D,20091001,000000,49.0305,49.0305,48.5886,48.6708,39811.252742933,0
+VDC.US,D,20091002,000000,48.3847,49.001,48.3847,48.8687,54504.29066457,0
+VDC.US,D,20091005,000000,48.9412,49.0362,48.5033,48.9951,75348.519812815,0
+VDC.US,D,20091006,000000,49.1685,49.5604,49.1685,49.4703,72671.02651919,0
+VDC.US,D,20091007,000000,49.4537,49.6417,49.4056,49.6358,37957.525018486,0
+VDC.US,D,20091008,000000,49.9797,49.9944,49.6417,49.9277,48952.294467837,0
+VDC.US,D,20091009,000000,49.9433,50.0795,49.8131,50.0512,31526.641392925,0
+VDC.US,D,20091012,000000,50.2089,50.3862,50.0658,50.0658,16643.739288058,0
+VDC.US,D,20091013,000000,50.0728,50.0865,49.8709,49.9874,58593.516030284,0
+VDC.US,D,20091014,000000,50.3089,50.3471,50.0728,50.2491,51378.677067512,0
+VDC.US,D,20091015,000000,50.0101,50.6771,50.0101,50.6771,44298.580428324,0
+VDC.US,D,20091016,000000,50.4686,50.9986,50.4686,50.7996,60690.188247252,0
+VDC.US,D,20091019,000000,50.8927,51.358,50.8927,51.1954,31770.606660625,0
+VDC.US,D,20091020,000000,51.121,51.2914,50.9338,51.0749,228337.19971453,0
+VDC.US,D,20091021,000000,50.9739,51.3649,50.637,50.6449,230313.42046042,0
+VDC.US,D,20091022,000000,50.5567,50.9152,50.303,50.732,42100.851468668,0
+VDC.US,D,20091023,000000,50.7996,50.7996,50.0512,50.2089,56020.141804881,0
+VDC.US,D,20091026,000000,50.2491,50.6067,49.7279,49.8513,74044.989909666,0
+VDC.US,D,20091027,000000,49.9356,50.1109,49.6143,49.9042,119315.34830808,0
+VDC.US,D,20091028,000000,49.7044,50.0728,49.5966,49.6064,84996.886801514,0
+VDC.US,D,20091029,000000,49.9513,50.491,49.8709,50.4332,64363.958115251,0
+VDC.US,D,20091030,000000,50.2942,50.491,49.5212,49.5212,109967.08922191,0
+VDC.US,D,20091102,000000,49.6994,50.0952,49.6143,50.0188,51393.988695192,0
+VDC.US,D,20091103,000000,49.7592,50.1413,49.4898,49.7984,89531.170145122,0
+VDC.US,D,20091104,000000,49.9874,50.3862,49.82,49.9356,63176.796582469,0
+VDC.US,D,20091105,000000,49.7103,50.2706,49.5291,50.2491,55633.268012169,0
+VDC.US,D,20091106,000000,49.9727,50.4185,49.965,50.4185,37297.083477892,0
+VDC.US,D,20091109,000000,50.6693,51.0974,50.5164,51.0837,48859.403926579,0
+VDC.US,D,20091110,000000,51.1592,51.4031,51.0298,51.1592,104072.11256514,0
+VDC.US,D,20091111,000000,51.3806,51.4551,51.1592,51.3179,157104.44542208,0
+VDC.US,D,20091112,000000,51.3051,51.5186,50.9426,50.9839,75926.278563937,0
+VDC.US,D,20091113,000000,51.121,51.4275,50.9084,51.3326,134897.48141033,0
+VDC.US,D,20091116,000000,51.4364,51.9007,51.4364,51.7735,176542.04637414,0
+VDC.US,D,20091117,000000,51.6832,51.9077,51.6568,51.893,163885.45493393,0
+VDC.US,D,20091118,000000,51.7939,51.9144,51.5333,51.885,64819.223844933,0
+VDC.US,D,20091119,000000,51.6186,51.6902,51.2512,51.6254,58620.05618493,0
+VDC.US,D,20091120,000000,51.5109,51.7939,51.4962,51.6755,50371.171966175,0
+VDC.US,D,20091123,000000,52.1467,52.3582,51.8773,52.1681,60105.28406988,0
+VDC.US,D,20091124,000000,52.084,52.2828,51.893,52.2123,59612.249658586,0
+VDC.US,D,20091125,000000,52.1838,52.2995,52.132,52.1467,40556.418623355,0
+VDC.US,D,20091127,000000,51.26,51.8322,49.7592,51.6411,54845.229574243,0
+VDC.US,D,20091130,000000,51.6568,51.7498,51.2189,51.4188,40820.799394628,0
+VDC.US,D,20091201,000000,51.6755,52.2123,51.6755,52.1016,49770.956161122,0
+VDC.US,D,20091202,000000,52.1016,52.3367,52.0604,52.1251,64535.448345266,0
+VDC.US,D,20091203,000000,52.1966,52.228,51.7323,51.7323,37466.532157549,0
+VDC.US,D,20091204,000000,52.2123,52.421,51.7735,52.084,40875.921254276,0
+VDC.US,D,20091207,000000,52.0546,52.2211,51.9557,52.1526,44717.098251576,0
+VDC.US,D,20091208,000000,51.8616,51.8616,51.3707,51.5333,51218.415364463,0
+VDC.US,D,20091209,000000,51.3884,51.5706,51.2189,51.5109,41097.429468046,0
+VDC.US,D,20091210,000000,51.9224,51.9841,51.649,51.6755,44533.358719416,0
+VDC.US,D,20091211,000000,51.8479,52.1681,51.8077,51.9722,42713.316575864,0
+VDC.US,D,20091214,000000,52.1908,52.3818,52.0232,52.132,61258.760021766,0
+VDC.US,D,20091215,000000,51.9722,52.0448,51.8479,51.885,44648.706314605,0
+VDC.US,D,20091216,000000,51.9722,52.1751,51.7244,51.7792,29613.708708116,0
+VDC.US,D,20091217,000000,51.4707,51.5186,51.0974,51.121,54351.174387771,0
+VDC.US,D,20091218,000000,51.5011,51.5011,50.4686,50.9739,167922.62076552,0
+VDC.US,D,20091221,000000,51.0974,51.6568,51.0749,51.4482,66249.329870237,0
+VDC.US,D,20091222,000000,50.3705,50.5077,50.1109,50.3324,104855.04712717,0
+VDC.US,D,20091223,000000,50.5164,50.5567,50.2804,50.5331,85796.153766404,0
+VDC.US,D,20091224,000000,50.5939,50.7075,50.5331,50.6596,17530.792918313,0
+VDC.US,D,20091228,000000,50.8927,50.9152,50.6536,50.7996,62198.893961312,0
+VDC.US,D,20091229,000000,50.9152,51.02,50.8614,50.9152,81443.568404596,0
+VDC.US,D,20091230,000000,50.7154,50.9269,50.7075,50.8672,72902.742484744,0
+VDC.US,D,20091231,000000,50.9652,51.6832,50.2559,50.2559,57556.408448765,0
+VDC.US,D,20100104,000000,50.3548,50.8927,50.3382,50.7683,111027.67463254,0
+VDC.US,D,20100105,000000,50.685,50.8359,50.5567,50.8133,95160.745255434,0
+VDC.US,D,20100106,000000,50.5939,50.828,50.5724,50.8075,55859.880101831,0
+VDC.US,D,20100107,000000,50.7996,50.8133,50.4743,50.8075,33985.688798318,0
+VDC.US,D,20100108,000000,50.732,50.732,50.3324,50.5331,85957.436244632,0
+VDC.US,D,20100111,000000,50.6449,50.7683,50.2334,50.7075,67321.14380783,0
+VDC.US,D,20100112,000000,50.637,50.9338,50.637,50.9338,50824.3961455,0
+VDC.US,D,20100113,000000,50.9583,51.3806,50.9583,51.2914,86576.0260029,0
+VDC.US,D,20100114,000000,51.2512,51.3257,51.121,51.26,59262.123772307,0
+VDC.US,D,20100115,000000,51.2355,51.3257,50.783,50.9652,49566.801125389,0
+VDC.US,D,20100119,000000,50.9583,51.3257,50.9426,51.2914,51180.646682852,0
+VDC.US,D,20100120,000000,51.0455,51.0455,50.491,50.9084,37029.640381084,0
+VDC.US,D,20100121,000000,51.0298,51.0583,50.0658,50.1179,46280.925825282,0
+VDC.US,D,20100122,000000,50.0101,50.3471,49.866,49.9277,197378.10932095,0
+VDC.US,D,20100125,000000,50.0658,50.3794,49.7887,50.0277,74001.096576983,0
+VDC.US,D,20100126,000000,49.8778,50.1334,49.7367,49.9513,46035.939782404,0
+VDC.US,D,20100127,000000,50.1022,50.1022,49.6515,50.0581,68222.488290587,0
+VDC.US,D,20100128,000000,50.3628,50.4843,49.8866,49.8954,57267.529073205,0
+VDC.US,D,20100129,000000,50.1334,50.3862,49.7505,49.7749,48869.611678365,0
+VDC.US,D,20100201,000000,50.0581,50.1717,49.7426,50.1717,47601.808906468,0
+VDC.US,D,20100202,000000,50.2883,50.8437,50.1179,50.8075,53581.509903061,0
+VDC.US,D,20100203,000000,50.5635,50.9338,50.3862,50.5567,186501.74979233,0
+VDC.US,D,20100204,000000,50.1805,50.1805,49.3517,49.3664,66714.803351706,0
+VDC.US,D,20100205,000000,49.2773,49.3517,48.7894,49.3312,84695.758123808,0
+VDC.US,D,20100208,000000,49.3664,49.6064,49.1921,49.1921,83892.408058202,0
+VDC.US,D,20100209,000000,49.5525,50.0728,49.4134,49.8435,30433.39117658,0
+VDC.US,D,20100210,000000,49.6819,49.8346,49.484,49.7984,22992.960899325,0
+VDC.US,D,20100211,000000,49.6358,50.2804,49.5035,50.2334,80368.692141467,0
+VDC.US,D,20100212,000000,49.9277,50.2491,49.7367,50.0952,38190.26175922,0
+VDC.US,D,20100216,000000,50.3167,50.7447,50.2559,50.7389,58783.380213515,0
+VDC.US,D,20100217,000000,50.828,51.1278,50.7918,51.1063,44035.220432229,0
+VDC.US,D,20100218,000000,51.0524,51.4883,51.02,51.4805,116222.39951673,0
+VDC.US,D,20100219,000000,51.4707,51.6832,51.2268,51.556,42010.002477767,0
+VDC.US,D,20100222,000000,51.7097,51.7097,51.3971,51.4883,158033.35083466,0
+VDC.US,D,20100223,000000,51.4883,51.5011,51.0298,51.1954,62285.659851498,0
+VDC.US,D,20100224,000000,51.3483,51.548,51.1797,51.548,31768.565110268,0
+VDC.US,D,20100225,000000,50.9338,51.556,50.8614,51.556,45430.620101459,0
+VDC.US,D,20100226,000000,51.4883,51.4962,51.1121,51.2914,33517.152991313,0
+VDC.US,D,20100301,000000,51.4364,51.649,51.3413,51.6411,67878.487055379,0
+VDC.US,D,20100302,000000,51.7999,52.0232,51.7323,51.9077,174970.05259899,0
+VDC.US,D,20100303,000000,51.9557,52.1163,51.8547,51.9772,76085.519491808,0
+VDC.US,D,20100304,000000,52.0075,52.3083,52.0075,52.1751,44269.998723322,0
+VDC.US,D,20100305,000000,52.3818,52.4905,52.1604,52.4905,48083.614790797,0
+VDC.US,D,20100308,000000,52.467,52.5199,52.228,52.3162,67387.494194443,0
+VDC.US,D,20100309,000000,52.2357,52.4758,52.1838,52.2828,49419.809499663,0
+VDC.US,D,20100310,000000,52.2711,52.2711,52.0448,52.1751,38883.368105531,0
+VDC.US,D,20100311,000000,52.0918,52.2357,51.8547,52.1966,40263.45614708,0
+VDC.US,D,20100312,000000,52.421,52.421,52.2446,52.322,26091.013566559,0
+VDC.US,D,20100315,000000,52.2906,52.6933,52.2906,52.6796,44855.923675872,0
+VDC.US,D,20100316,000000,52.7276,52.949,52.6727,52.949,70443.695079352,0
+VDC.US,D,20100317,000000,52.9881,53.1949,52.9246,53.1704,26412.557747837,0
+VDC.US,D,20100318,000000,53.2389,53.2389,53.0635,53.1253,37006.162551974,0
+VDC.US,D,20100319,000000,53.2929,53.2929,52.7874,53.0038,113846.03490081,0
+VDC.US,D,20100322,000000,52.8031,53.3722,52.7941,53.3222,77104.253120111,0
+VDC.US,D,20100323,000000,53.3094,53.8454,53.284,53.812,54711.508025838,0
+VDC.US,D,20100324,000000,53.6592,53.714,53.3094,53.3222,229257.93892569,0
+VDC.US,D,20100325,000000,53.6015,53.6229,53.2478,53.2615,310173.76656292,0
+VDC.US,D,20100326,000000,53.3722,53.4526,53.1606,53.3174,38672.067643548,0
+VDC.US,D,20100329,000000,53.5015,53.6592,53.3859,53.6082,44113.820120986,0
+VDC.US,D,20100330,000000,53.7062,53.812,53.5162,53.6985,68529.741619364,0
+VDC.US,D,20100331,000000,53.5671,53.5916,53.3801,53.3928,44677.288019607,0
+VDC.US,D,20100401,000000,53.5377,53.7307,53.4683,53.6749,33143.549275923,0
+VDC.US,D,20100405,000000,53.8668,53.8668,53.5838,53.6985,39773.484061322,0
+VDC.US,D,20100406,000000,53.5299,53.6229,53.478,53.5221,46939.325815518,0
+VDC.US,D,20100407,000000,53.4526,53.4526,53.1184,53.2703,42200.887436177,0
+VDC.US,D,20100408,000000,53.1106,53.3398,53.0725,53.3007,28777.693836793,0
+VDC.US,D,20100409,000000,53.2536,53.6015,53.2536,53.5916,58607.806882786,0
+VDC.US,D,20100412,000000,53.5583,53.7239,53.5221,53.6671,34864.576227145,0
+VDC.US,D,20100413,000000,53.6015,53.7239,53.3222,53.6456,50189.473984373,0
+VDC.US,D,20100414,000000,53.574,53.7376,53.3986,53.7376,125320.56868413,0
+VDC.US,D,20100415,000000,53.5916,53.6524,53.4222,53.6456,46495.288612801,0
+VDC.US,D,20100416,000000,53.5221,53.8454,53.3094,53.4683,59706.160975024,0
+VDC.US,D,20100419,000000,53.4065,53.5838,53.2389,53.5838,213457.3599352,0
+VDC.US,D,20100420,000000,53.6456,53.7758,53.5671,53.7758,104665.18294394,0
+VDC.US,D,20100421,000000,53.7435,53.8454,53.5916,53.6985,47286.389376263,0
+VDC.US,D,20100422,000000,53.5221,53.6828,53.3094,53.6592,115628.30836275,0
+VDC.US,D,20100423,000000,53.6318,53.6524,53.3007,53.6082,35007.484752158,0
+VDC.US,D,20100426,000000,53.6524,53.7582,53.4858,53.5094,61321.027307664,0
+VDC.US,D,20100427,000000,53.2478,53.3555,52.5199,52.5826,89064.675888475,0
+VDC.US,D,20100428,000000,52.7109,53.046,52.5884,52.9166,63655.540141261,0
+VDC.US,D,20100429,000000,53.1037,53.3653,52.899,53.1606,41891.592557043,0
+VDC.US,D,20100430,000000,53.4858,53.4858,52.8363,52.8363,72900.700934388,0
+VDC.US,D,20100503,000000,52.8814,53.2615,52.8128,53.1106,65853.269100916,0
+VDC.US,D,20100504,000000,52.7423,53.0038,52.5268,52.5884,112421.0327514,0
+VDC.US,D,20100505,000000,52.5131,52.8725,52.5131,52.6796,58783.380213515,0
+VDC.US,D,20100506,000000,52.7109,52.7109,22.9512,51.3326,385464.10219055,0
+VDC.US,D,20100507,000000,51.0151,51.4432,50.5724,50.9652,280242.59677424,0
+VDC.US,D,20100510,000000,52.9313,52.9313,51.7323,52.4043,138791.73871691,0
+VDC.US,D,20100511,000000,52.322,52.851,52.1908,52.413,59561.210899653,0
+VDC.US,D,20100512,000000,52.5729,52.9079,52.4367,52.851,73344.738137105,0
+VDC.US,D,20100513,000000,52.8579,53.0881,52.613,52.613,48329.621608854,0
+VDC.US,D,20100514,000000,52.3367,52.4994,51.893,52.1084,40876.942029455,0
+VDC.US,D,20100517,000000,52.1751,52.6071,51.939,52.5425,98557.885050016,0
+VDC.US,D,20100518,000000,52.8872,53.0175,52.3083,52.3299,106442.35252998,0
+VDC.US,D,20100519,000000,52.0232,52.3299,51.7999,52.1908,76118.184297525,0
+VDC.US,D,20100520,000000,51.2355,51.3707,50.491,50.491,145554.37427554,0
+VDC.US,D,20100521,000000,49.1333,50.7154,49.1333,50.7154,294444.64183494,0
+VDC.US,D,20100524,000000,50.4402,50.7242,50.2559,50.2804,115051.57038681,0
+VDC.US,D,20100525,000000,49.5124,49.8288,49.1244,49.8288,79224.403166189,0
+VDC.US,D,20100526,000000,50.156,50.2256,49.4537,49.4614,108927.94009003,0
+VDC.US,D,20100527,000000,50.156,50.4843,49.9199,50.4686,438347.4018714,0
+VDC.US,D,20100528,000000,50.5331,50.6115,50.2089,50.2089,55101.444144087,0
+VDC.US,D,20100601,000000,49.7044,50.6987,49.7044,50.1109,74730.950829725,0
+VDC.US,D,20100602,000000,50.2491,50.9739,50.1805,50.9739,37251.148594852,0
+VDC.US,D,20100603,000000,51.1886,51.1886,50.7683,51.0524,53924.490363092,0
+VDC.US,D,20100604,000000,50.2883,50.3628,49.5761,49.7103,31526.641392925,0
+VDC.US,D,20100607,000000,49.7181,49.9727,49.2773,49.2773,70413.071823992,0
+VDC.US,D,20100608,000000,49.2694,50.0101,49.2694,49.9944,71010.225303508,0
+VDC.US,D,20100609,000000,50.201,50.4843,49.866,49.9513,36775.467361598,0
+VDC.US,D,20100610,000000,50.637,50.7996,50.4843,50.6987,20718.673801269,0
+VDC.US,D,20100611,000000,50.4402,50.5331,50.0952,50.5331,29322.787782198,0
+VDC.US,D,20100614,000000,50.9583,51.0151,50.6771,50.6771,60094.055542915,0
+VDC.US,D,20100615,000000,51.1278,51.3179,50.9269,51.3179,69736.297880541,0
+VDC.US,D,20100616,000000,51.0367,51.1513,50.9152,50.9986,47130.210773928,0
+VDC.US,D,20100617,000000,51.312,51.3884,50.9269,51.3806,24766.047384659,0
+VDC.US,D,20100618,000000,51.5333,51.6343,51.2816,51.2816,25633.70628652,0
+VDC.US,D,20100621,000000,51.8547,51.8547,50.9269,51.0671,65154.038103533,0
+VDC.US,D,20100622,000000,51.0524,51.2189,50.5567,50.5861,31145.892251286,0
+VDC.US,D,20100623,000000,50.5567,50.7996,50.4686,50.685,18551.568096973,0
+VDC.US,D,20100624,000000,50.4479,50.5724,50.1256,50.1952,40867.755052847,0
+VDC.US,D,20100625,000000,50.1717,50.2177,49.6593,49.7505,32222.810064772,0
+VDC.US,D,20100628,000000,49.957,50.2648,49.6515,50.1256,60988.254599422,0
+VDC.US,D,20100629,000000,49.5359,49.7426,49.146,49.2694,44373.097016367,0
+VDC.US,D,20100630,000000,49.2312,49.3233,48.7894,48.8952,73561.142474981,0
+VDC.US,D,20100701,000000,48.8256,49.0636,48.4876,48.954,85806.36151819,0
+VDC.US,D,20100702,000000,49.1333,49.1333,48.6885,48.8315,31308.195504692,0
+VDC.US,D,20100706,000000,49.1244,49.4898,48.7728,49.0461,46007.358077401,0
+VDC.US,D,20100707,000000,49.146,50.0728,49.0362,50.0658,35584.2227281,0
+VDC.US,D,20100708,000000,50.4245,50.7918,50.3167,50.7918,28265.264697106,0
+VDC.US,D,20100709,000000,50.7389,50.8771,50.637,50.8771,22073.242463352,0
+VDC.US,D,20100712,000000,50.8927,50.9583,50.7389,50.9426,39164.081279662,0
+VDC.US,D,20100713,000000,51.4188,51.5266,51.1278,51.4188,108921.81543895,0
+VDC.US,D,20100714,000000,51.2816,51.5186,51.1749,51.4962,33268.083847721,0
+VDC.US,D,20100715,000000,51.5794,51.6715,51.167,51.5794,21658.807740815,0
+VDC.US,D,20100716,000000,51.5961,51.6902,50.7996,50.8858,22733.684003946,0
+VDC.US,D,20100719,000000,51.0837,51.0974,50.7614,50.9152,38569.990125682,0
+VDC.US,D,20100720,000000,50.637,51.6186,50.637,51.6117,169362.93454262,0
+VDC.US,D,20100721,000000,51.8077,51.8077,50.9495,51.0974,19321.232581683,0
+VDC.US,D,20100722,000000,51.6902,51.7999,51.5011,51.5882,21872.149753156,0
+VDC.US,D,20100723,000000,51.4805,52.2357,51.4432,52.2357,22946.005241107,0
+VDC.US,D,20100726,000000,52.3661,52.4905,52.1838,52.4827,98390.477920715,0
+VDC.US,D,20100727,000000,52.6933,52.7717,52.5345,52.7599,41857.906976147,0
+VDC.US,D,20100728,000000,52.5572,52.6659,52.3367,52.4043,120910.81991232,0
+VDC.US,D,20100729,000000,52.228,52.3299,51.5266,51.7862,51536.897220204,0
+VDC.US,D,20100730,000000,51.3051,52.0546,51.3051,51.9722,22913.340435389,0
+VDC.US,D,20100802,000000,52.4367,52.5512,52.2534,52.5062,140219.80319187,0
+VDC.US,D,20100803,000000,52.3661,52.3661,51.9722,52.1407,58534.311069921,0
+VDC.US,D,20100804,000000,52.2632,52.4367,52.0311,52.3299,32649.494089452,0
+VDC.US,D,20100805,000000,52.0673,52.1163,51.9557,52.0673,36053.779310285,0
+VDC.US,D,20100806,000000,52.0369,52.2123,51.6755,52.2123,24340.384135157,0
+VDC.US,D,20100809,000000,52.3582,52.613,52.3083,52.5131,87086.41359223,0
+VDC.US,D,20100810,000000,52.2357,52.7874,52.1751,52.5884,21272.954723282,0
+VDC.US,D,20100811,000000,52.1966,52.1966,51.6049,51.6411,29569.815375433,0
+VDC.US,D,20100812,000000,50.9211,51.6117,50.5164,51.5266,855725.01924759,0
+VDC.US,D,20100813,000000,51.3257,51.6637,51.3257,51.5186,69825.105321084,0
+VDC.US,D,20100816,000000,51.2816,51.5637,51.0671,51.5266,28946.121741273,0
+VDC.US,D,20100817,000000,51.7999,52.2906,51.6902,52.0075,26978.067196815,0
+VDC.US,D,20100818,000000,52.0546,52.228,51.7498,52.0673,78771.178986862,0
+VDC.US,D,20100819,000000,51.8479,51.8479,51.26,51.4551,31558.285423464,0
+VDC.US,D,20100820,000000,51.2816,51.4638,51.2268,51.4128,38693.5039223,0
+VDC.US,D,20100823,000000,51.6254,51.7939,51.4638,51.4883,104894.85735915,0
+VDC.US,D,20100824,000000,51.0298,51.4962,50.9211,51.2512,30252.713969958,0
+VDC.US,D,20100825,000000,50.9739,51.5266,50.9652,51.3707,53695.83672307,0
+VDC.US,D,20100826,000000,51.4275,51.4275,50.9338,50.9986,27284.299750413,0
+VDC.US,D,20100827,000000,51.4031,51.4275,50.6771,51.3884,40995.35195018,0
+VDC.US,D,20100830,000000,51.5109,51.5109,50.9652,50.9739,118635.51203908,0
+VDC.US,D,20100831,000000,50.7761,51.2669,50.7242,51.0298,37298.104253071,0
+VDC.US,D,20100901,000000,51.6186,51.9841,51.5109,51.9478,80182.911058951,0
+VDC.US,D,20100902,000000,51.9841,52.2446,51.9224,52.2446,37893.21618223,0
+VDC.US,D,20100903,000000,52.613,52.613,52.2828,52.5826,22978.670046824,0
+VDC.US,D,20100907,000000,52.5425,52.5826,52.3083,52.3455,22125.301997464,0
+VDC.US,D,20100908,000000,52.4758,52.6727,52.4434,52.5512,38979.320972325,0
+VDC.US,D,20100909,000000,52.9823,52.9823,52.6296,52.7423,27247.551843981,0
+VDC.US,D,20100910,000000,52.8442,53.0802,52.7785,53.0038,42998.11285071,0
+VDC.US,D,20100913,000000,53.6082,53.6082,52.9403,53.1184,33379.348342194,0
+VDC.US,D,20100914,000000,53.0175,53.3222,52.9881,53.1253,83205.426362964,0
+VDC.US,D,20100915,000000,53.1528,53.5671,53.0802,53.5524,28460.23275623,0
+VDC.US,D,20100916,000000,53.4065,53.5015,53.2311,53.4937,19772.415210651,0
+VDC.US,D,20100917,000000,53.6592,53.8052,53.4299,53.4299,21846.630373689,0
+VDC.US,D,20100920,000000,53.5015,54.0824,53.4937,54.0119,26571.798675708,0
+VDC.US,D,20100921,000000,53.9736,54.0766,53.6749,53.9286,81194.499261004,0
+VDC.US,D,20100922,000000,53.8668,54.102,53.8668,53.9806,51069.382188378,0
+VDC.US,D,20100923,000000,53.6318,53.9129,53.5221,53.6318,43635.076562195,0
+VDC.US,D,20100924,000000,54.1892,54.4253,53.9806,54.3196,27925.346562612,0
+VDC.US,D,20100927,000000,54.4322,54.4645,54.0824,54.0961,40991.268849465,0
+VDC.US,D,20100928,000000,54.1754,54.586,53.8982,54.5086,45639.879013084,0
+VDC.US,D,20100929,000000,54.3116,54.4557,54.1412,54.2872,39941.911965801,0
+VDC.US,D,20100930,000000,54.5644,54.6173,53.8748,54.0766,99521.496818671,0
+VDC.US,D,20101001,000000,54.3871,54.3871,53.9129,54.2048,62779.715037971,0
+VDC.US,D,20101004,000000,54.2627,54.3116,53.8277,53.9806,35096.292192701,0
+VDC.US,D,20101005,000000,54.5086,54.6173,54.295,54.54,32468.816882829,0
+VDC.US,D,20101006,000000,54.54,54.7613,54.54,54.7006,20340.986985165,0
+VDC.US,D,20101007,000000,54.9083,54.9083,54.342,54.5321,35038.108007517,0
+VDC.US,D,20101008,000000,54.5253,54.7613,54.4155,54.6849,26641.211387857,0
+VDC.US,D,20101011,000000,54.8074,54.8074,54.6261,54.7309,22604.045556255,0
+VDC.US,D,20101012,000000,54.7545,54.9758,54.5938,54.8984,39982.742972948,0
+VDC.US,D,20101013,000000,55.1003,55.5734,55.0533,55.3207,44915.128636235,0
+VDC.US,D,20101014,000000,55.3354,55.5245,55.1826,55.398,57741.168756102,0
+VDC.US,D,20101015,000000,55.5569,55.8341,55.3492,55.5342,52398.431470995,0
+VDC.US,D,20101018,000000,55.7322,55.7322,55.5058,55.6352,63023.68030567,0
+VDC.US,D,20101019,000000,55.3579,55.4334,54.8897,55.0591,46218.658539384,0
+VDC.US,D,20101020,000000,55.161,55.6802,55.161,55.4598,30002.624051185,0
+VDC.US,D,20101021,000000,55.6646,55.932,55.3736,55.6254,24462.877156596,0
+VDC.US,D,20101022,000000,55.8949,55.8949,55.6891,55.8027,42575.511926745,0
+VDC.US,D,20101025,000000,56.0849,56.2151,55.9163,55.9163,65620.532360182,0
+VDC.US,D,20101026,000000,55.6802,55.7185,55.4971,55.6646,35680.175594894,0
+VDC.US,D,20101027,000000,55.4667,55.4804,55.0591,55.4667,26170.634030494,0
+VDC.US,D,20101028,000000,55.7487,55.7487,55.3492,55.5734,38035.103932064,0
+VDC.US,D,20101029,000000,55.5422,55.7644,55.5422,55.74,13948.892816394,0
+VDC.US,D,20101101,000000,55.9251,56.032,55.4431,55.6734,154457.57538381,0
+VDC.US,D,20101102,000000,55.9251,55.9702,55.8399,55.9026,36819.36069428,0
+VDC.US,D,20101103,000000,56.0849,56.0849,55.7106,56.0388,25812.341942785,0
+VDC.US,D,20101104,000000,56.5374,56.7422,56.3905,56.7186,43131.834399115,0
+VDC.US,D,20101105,000000,56.8411,56.8411,56.3288,56.5374,69795.502840903,0
+VDC.US,D,20101108,000000,56.2366,56.4453,56.1779,56.3532,75047.39113511,0
+VDC.US,D,20101109,000000,56.3611,56.4904,55.9957,56.1181,40831.007146414,0
+VDC.US,D,20101110,000000,56.1416,56.1416,55.7322,56.032,24971.223195568,0
+VDC.US,D,20101111,000000,55.8732,55.9957,55.7791,55.979,22946.005241107,0
+VDC.US,D,20101112,000000,55.8105,55.8869,55.5901,55.7851,35033.004131624,0
+VDC.US,D,20101115,000000,55.932,56.0163,55.7567,55.7791,33661.082291504,0
+VDC.US,D,20101116,000000,55.596,55.7724,55.0052,55.1904,28709.301899823,0
+VDC.US,D,20101117,000000,55.161,55.3207,55.1209,55.1826,30295.586527461,0
+VDC.US,D,20101118,000000,55.6567,56.0104,55.6126,55.9026,24598.640255357,0
+VDC.US,D,20101119,000000,56.0241,56.0388,55.7106,56.0388,73296.761703708,0
+VDC.US,D,20101122,000000,55.7938,56.0603,55.5656,56.0006,35592.388929529,0
+VDC.US,D,20101123,000000,55.5342,55.5509,55.2737,55.4334,34007.12507707,0
+VDC.US,D,20101124,000000,55.7791,55.8732,55.6254,55.8732,12845.434848262,0
+VDC.US,D,20101126,000000,55.5823,55.7487,55.4725,55.5823,9052.2342843601,0
+VDC.US,D,20101129,000000,55.4137,55.5175,55.0209,55.451,85141.836876883,0
+VDC.US,D,20101130,000000,54.9818,55.4274,54.9818,55.213,39896.997857941,0
+VDC.US,D,20101201,000000,55.8732,56.1779,55.7047,56.0475,45690.917772017,0
+VDC.US,D,20101202,000000,56.1093,56.1553,55.9487,56.127,64931.509114586,0
+VDC.US,D,20101203,000000,55.9702,56.2063,55.9702,56.1906,39876.582354367,0
+VDC.US,D,20101206,000000,56.1906,56.1906,56.0475,56.0849,47888.646731672,0
+VDC.US,D,20101207,000000,56.4982,56.5217,56.2787,56.3141,34322.544607276,0
+VDC.US,D,20101208,000000,56.3836,56.4982,56.27,56.4982,33528.381518278,0
+VDC.US,D,20101209,000000,56.799,56.799,56.5374,56.6825,38985.445623397,0
+VDC.US,D,20101210,000000,56.7579,56.8647,56.6706,56.7656,37005.141776796,0
+VDC.US,D,20101213,000000,56.9813,56.9813,56.7245,56.7579,59252.936795699,0
+VDC.US,D,20101214,000000,56.85,57.0713,56.85,56.9861,93484.632412074,0
+VDC.US,D,20101215,000000,56.9372,57.1644,56.9372,57.0341,51318.451331971,0
+VDC.US,D,20101216,000000,57.1859,57.524,56.9038,57.524,27630.342535978,0
+VDC.US,D,20101217,000000,57.4867,57.662,57.4103,57.662,49430.017251449,0
+VDC.US,D,20101220,000000,57.662,57.8296,57.5141,57.616,54617.596709402,0
+VDC.US,D,20101221,000000,57.7522,57.7982,57.4318,57.5063,58946.704242101,0
+VDC.US,D,20101222,000000,56.2543,56.2622,56.0241,56.2622,33913.213760633,0
+VDC.US,D,20101223,000000,56.2063,56.3375,56.1906,56.27,29954.647617789,0
+VDC.US,D,20101227,000000,56.2366,56.2366,56.0104,56.0692,27761.001758848,0
+VDC.US,D,20101228,000000,56.0692,56.1779,55.9702,56.1632,57562.533099837,0
+VDC.US,D,20101229,000000,56.3024,56.3024,56.1358,56.171,68766.561460814,0
+VDC.US,D,20101230,000000,56.2151,56.2269,56.0525,56.171,47529.333868784,0
+VDC.US,D,20101231,000000,56.0574,56.2465,56.0358,56.1465,29895.442657427,0
+VDC.US,D,20110103,000000,56.4669,56.4669,56.1779,56.2366,78605.81340792,0
+VDC.US,D,20110104,000000,56.3375,56.3375,55.8949,56.0006,76218.220265034,0
+VDC.US,D,20110105,000000,55.8262,56.1632,55.8262,56.0692,31004.004501451,0
+VDC.US,D,20110106,000000,56.127,56.127,55.7791,55.8645,120460.65805853,0
+VDC.US,D,20110107,000000,55.8194,55.8194,55.4274,55.6254,133141.74810303,0
+VDC.US,D,20110110,000000,55.5342,55.6734,55.3823,55.6254,102246.9665457,0
+VDC.US,D,20110111,000000,55.8262,55.8262,55.5245,55.6185,43570.767725939,0
+VDC.US,D,20110112,000000,55.8105,56.1553,55.7791,56.0525,65662.384142507,0
+VDC.US,D,20110113,000000,56.076,56.2622,56.0388,56.2269,53713.189901108,0
+VDC.US,D,20110114,000000,56.1475,56.2445,56.076,56.2445,69229.993391925,0
+VDC.US,D,20110118,000000,56.27,56.3905,56.1847,56.2622,60357.415539009,0
+VDC.US,D,20110119,000000,56.1906,56.2787,55.9487,56.0525,48792.032764786,0
+VDC.US,D,20110120,000000,56.0388,56.3905,56.0388,56.2787,33239.502142717,0
+VDC.US,D,20110121,000000,56.5737,56.5737,56.2063,56.3024,48677.705944777,0
+VDC.US,D,20110124,000000,56.3375,56.5051,56.2269,56.4904,55149.420577484,0
+VDC.US,D,20110125,000000,56.4072,56.6364,56.3218,56.5962,62454.087755977,0
+VDC.US,D,20110126,000000,56.7108,56.7108,56.4669,56.5139,37712.538975608,0
+VDC.US,D,20110127,000000,56.3778,56.3778,55.8792,56.0241,58348.529987405,0
+VDC.US,D,20110128,000000,56.1093,56.1779,55.2913,55.3579,43995.410200262,0
+VDC.US,D,20110131,000000,55.3706,55.3952,55.0817,55.2444,111039.92393467,0
+VDC.US,D,20110201,000000,55.3207,55.7938,55.3207,55.6499,67728.433104115,0
+VDC.US,D,20110202,000000,55.5509,55.596,55.2668,55.4137,127003.82695374,0
+VDC.US,D,20110203,000000,55.3823,55.7487,55.3823,55.7047,57854.474800934,0
+VDC.US,D,20110204,000000,55.8194,56.0104,55.6567,55.9957,37198.068285563,0
+VDC.US,D,20110207,000000,56.076,56.2269,55.9624,56.0927,62890.979532444,0
+VDC.US,D,20110208,000000,56.171,56.3679,56.0927,56.3611,255584.75155852,0
+VDC.US,D,20110209,000000,56.2944,56.5296,56.2944,56.5139,34270.485073164,0
+VDC.US,D,20110210,000000,56.46,56.46,56.0388,56.2445,47077.130464638,0
+VDC.US,D,20110211,000000,56.1005,56.6364,56.0388,56.6129,45757.26815863,0
+VDC.US,D,20110214,000000,56.561,56.5815,56.3024,56.3836,45106.013594644,0
+VDC.US,D,20110215,000000,56.3611,56.4394,56.2269,56.3679,26157.363953172,0
+VDC.US,D,20110216,000000,56.46,56.6129,56.4159,56.5531,37669.666418103,0
+VDC.US,D,20110218,000000,56.9126,57.0968,56.8284,57.0576,84329.299834669,0
+VDC.US,D,20110222,000000,56.5217,56.9861,56.5217,56.6451,55671.036693779,0
+VDC.US,D,20110223,000000,56.7333,56.7656,56.4248,56.4669,36501.899613716,0
+VDC.US,D,20110224,000000,56.3288,56.5473,56.032,56.2622,30698.792723032,0
+VDC.US,D,20110225,000000,56.4394,56.6129,56.2622,56.5737,57679.922245383,0
+VDC.US,D,20110228,000000,56.7746,56.995,56.6745,56.8157,26526.884567848,0
+VDC.US,D,20110301,000000,57.1262,57.1419,56.4513,56.46,50940.764515867,0
+VDC.US,D,20110302,000000,56.3611,56.46,56.1847,56.3288,50092.5003424,0
+VDC.US,D,20110303,000000,56.7579,56.995,56.5737,56.9302,28578.642676954,0
+VDC.US,D,20110304,000000,56.9861,56.9861,56.4072,56.6745,66327.929558993,0
+VDC.US,D,20110307,000000,56.6902,56.8214,56.3218,56.4513,29374.84731631,0
+VDC.US,D,20110308,000000,56.5217,56.995,56.5217,56.9576,44314.912831182,0
+VDC.US,D,20110309,000000,56.9576,57.3074,56.8578,57.2408,31781.83518759,0
+VDC.US,D,20110310,000000,56.8803,57.2565,56.85,56.9372,21334.201234002,0
+VDC.US,D,20110311,000000,56.7656,57.0968,56.6618,56.9861,30865.179077154,0
+VDC.US,D,20110314,000000,56.7108,56.7108,56.2944,56.5531,24768.088935015,0
+VDC.US,D,20110315,000000,55.6959,56.2151,55.5342,55.9957,47052.631860349,0
+VDC.US,D,20110316,000000,55.8105,55.8478,55.0052,55.213,137285.07455322,0
+VDC.US,D,20110317,000000,55.8732,55.9624,55.3903,55.5569,34734.937779455,0
+VDC.US,D,20110318,000000,56.1358,56.1632,55.6891,55.9487,36557.021473363,0
+VDC.US,D,20110321,000000,56.2787,56.7902,56.2787,56.6902,71205.193362632,0
+VDC.US,D,20110322,000000,56.6129,56.7656,56.5815,56.6618,44337.369885113,0
+VDC.US,D,20110323,000000,56.5139,56.8578,56.4453,56.8411,23452.309729722,0
+VDC.US,D,20110324,000000,57.135,57.3397,57.0507,57.2643,23145.056400945,0
+VDC.US,D,20110325,000000,57.3163,57.4936,57.279,57.325,72332.129159873,0
+VDC.US,D,20110328,000000,57.4701,57.76,57.279,57.279,67272.146599254,0
+VDC.US,D,20110329,000000,57.2869,57.5779,57.2339,57.5543,116324.47703459,0
+VDC.US,D,20110330,000000,57.7982,58.001,57.7395,57.9128,56366.184590447,0
+VDC.US,D,20110331,000000,57.9148,57.9972,57.8139,57.8286,57551.304572872,0
+VDC.US,D,20110401,000000,58.0079,58.2655,57.9932,58.1744,54243.992994012,0
+VDC.US,D,20110404,000000,58.189,58.2949,58.1539,58.2753,30629.380010883,0
+VDC.US,D,20110405,000000,58.1607,58.4958,58.1607,58.3801,16250.740844273,0
+VDC.US,D,20110406,000000,58.4654,58.6799,58.4654,58.6025,44071.968338661,0
+VDC.US,D,20110407,000000,58.5271,58.6496,58.3508,58.6417,39907.205609728,0
+VDC.US,D,20110408,000000,58.6721,58.8082,58.2753,58.4604,256725.97820825,0
+VDC.US,D,20110411,000000,58.5721,58.9385,58.5721,58.7318,37364.454639683,0
+VDC.US,D,20110412,000000,58.4791,58.9552,58.4791,58.8709,60735.102355113,0
+VDC.US,D,20110413,000000,58.9611,59.0473,58.7788,58.8936,64327.210208819,0
+VDC.US,D,20110414,000000,58.6799,59.3461,58.6799,59.253,67733.536980009,0
+VDC.US,D,20110415,000000,59.2373,59.6135,59.2373,59.5733,47622.224410042,0
+VDC.US,D,20110418,000000,59.3068,59.3068,58.8936,59.1629,253356.39934351,0
+VDC.US,D,20110419,000000,59.1629,59.2834,58.9611,59.2834,36438.611552639,0
+VDC.US,D,20110420,000000,59.7937,59.7937,59.5498,59.6135,49447.370429487,0
+VDC.US,D,20110421,000000,59.7576,59.8017,59.543,59.6381,31704.256274012,0
+VDC.US,D,20110425,000000,59.5655,59.5655,59.259,59.4264,155788.66621679,0
+VDC.US,D,20110426,000000,59.5949,59.925,59.4059,59.8672,58203.579912036,0
+VDC.US,D,20110427,000000,59.9496,60.2679,59.9496,60.2512,55190.25158463,0
+VDC.US,D,20110428,000000,60.2268,60.7322,60.0553,60.6754,100569.83292715,0
+VDC.US,D,20110429,000000,60.7225,60.9371,60.6881,60.8753,99265.282248828,0
+VDC.US,D,20110502,000000,61.1016,61.1075,60.846,60.9125,75242.359194234,0
+VDC.US,D,20110503,000000,60.8753,61.0879,60.8293,61.0683,80860.705777581,0
+VDC.US,D,20110504,000000,61.1075,61.2789,61.0046,61.0526,69626.054161245,0
+VDC.US,D,20110505,000000,60.9057,61.0291,60.4374,60.6,69809.793693404,0
+VDC.US,D,20110506,000000,61.2652,61.2652,60.6275,60.7578,53943.885091486,0
+VDC.US,D,20110509,000000,60.8597,61.083,60.7441,60.9732,114430.93907819,0
+VDC.US,D,20110510,000000,61.1997,61.4288,61.083,61.3857,45125.40832304,0
+VDC.US,D,20110511,000000,61.3779,61.5925,61.0683,61.3045,81089.3594176,0
+VDC.US,D,20110512,000000,61.1907,62.1733,61.1907,62.1302,328455.85001273,0
+VDC.US,D,20110513,000000,62.2056,62.3672,61.9402,62.0685,93076.32234061,0
+VDC.US,D,20110516,000000,61.9323,62.2056,61.8833,62.0058,193369.52519434,0
+VDC.US,D,20110517,000000,61.8913,62.2968,61.8913,62.1596,69332.070909791,0
+VDC.US,D,20110518,000000,62.236,62.3849,61.9706,62.3408,79987.942999826,0
+VDC.US,D,20110519,000000,62.4819,62.6406,62.2771,62.6181,72453.601406134,0
+VDC.US,D,20110520,000000,62.5505,62.6661,62.2821,62.4203,50095.562667936,0
+VDC.US,D,20110523,000000,62.0988,62.1596,61.8011,61.998,72055.499086457,0
+VDC.US,D,20110524,000000,62.1508,62.1508,61.8833,61.948,51226.581565892,0
+VDC.US,D,20110525,000000,61.7394,61.7394,61.3259,61.564,71533.882970161,0
+VDC.US,D,20110526,000000,61.4464,61.8011,61.2495,61.6865,67992.813875388,0
+VDC.US,D,20110527,000000,61.8315,62.1733,61.8315,61.948,30547.71799659,0
+VDC.US,D,20110531,000000,62.3672,62.5201,62.1596,62.5201,61532.327769647,0
+VDC.US,D,20110601,000000,62.3193,62.4819,61.7932,61.8442,134306.45258188,0
+VDC.US,D,20110602,000000,61.9245,61.9245,60.9732,61.1997,60239.005618284,0
+VDC.US,D,20110603,000000,60.6275,60.838,60.4776,60.5628,54460.397331889,0
+VDC.US,D,20110606,000000,60.4227,60.5148,60.2111,60.2111,340185.57759072,0
+VDC.US,D,20110607,000000,60.4844,60.4844,60.0965,60.0965,60728.977704041,0
+VDC.US,D,20110608,000000,60.0034,60.1885,59.8418,60.0553,71248.065920136,0
+VDC.US,D,20110609,000000,60.1709,60.6921,60.0466,60.4158,49088.057566598,0
+VDC.US,D,20110610,000000,60.2268,60.2425,59.6742,59.7046,119524.6072197,0
+VDC.US,D,20110613,000000,59.7125,60.2189,59.7125,59.974,145962.68434701,0
+VDC.US,D,20110614,000000,60.4452,60.838,60.3237,60.6275,162050.10116269,0
+VDC.US,D,20110615,000000,60.316,60.3855,59.5655,59.7937,33120.071446814,0
+VDC.US,D,20110616,000000,59.8349,60.3718,59.8271,60.2483,56228.379941328,0
+VDC.US,D,20110617,000000,60.7735,60.8998,60.5462,60.5785,33870.34120313,0
+VDC.US,D,20110620,000000,60.4717,61.1075,60.4717,61.0213,79022.289680813,0
+VDC.US,D,20110621,000000,61.1907,61.1907,60.9204,61.1016,70185.438959151,0
+VDC.US,D,20110622,000000,60.9949,61.0114,60.6677,60.7165,37708.455874893,0
+VDC.US,D,20110623,000000,60.2602,60.2602,59.6214,60.1132,69048.295410123,0
+VDC.US,D,20110624,000000,60.2512,60.2512,59.6968,59.7506,18794.512589495,0
+VDC.US,D,20110627,000000,59.7937,60.2346,59.7937,60.0309,143773.12158878,0
+VDC.US,D,20110628,000000,60.1621,60.3483,60.1297,60.3483,39508.08251487,0
+VDC.US,D,20110629,000000,60.5941,60.7578,60.4981,60.6275,631178.9785466,0
+VDC.US,D,20110630,000000,60.7646,61.1418,60.7646,61.1418,53780.561062901,0
+VDC.US,D,20110701,000000,60.9665,61.6218,60.8831,61.564,117867.88910474,0
+VDC.US,D,20110705,000000,61.5925,61.8011,61.4631,61.5551,173670.60579655,0
+VDC.US,D,20110706,000000,61.6002,62.0235,61.6002,61.9245,61938.596290753,0
+VDC.US,D,20110707,000000,62.4203,62.4819,62.2614,62.3252,76411.1467738,0
+VDC.US,D,20110708,000000,61.8442,62.1508,61.7932,62.1508,46595.32458031,0
+VDC.US,D,20110711,000000,61.5551,61.7551,61.512,61.6316,75109.658421008,0
+VDC.US,D,20110712,000000,61.5346,61.8913,61.4092,61.471,57058.270161579,0
+VDC.US,D,20110713,000000,61.7844,61.7844,61.4288,61.5277,75593.505855694,0
+VDC.US,D,20110714,000000,61.4778,61.6561,61.083,61.2074,159865.64228036,0
+VDC.US,D,20110715,000000,61.4024,61.4024,60.9428,61.3259,76949.095292954,0
+VDC.US,D,20110718,000000,61.1251,61.1428,60.5785,60.9361,67095.552493346,0
+VDC.US,D,20110719,000000,61.2114,61.948,61.1997,61.9078,39957.223593481,0
+VDC.US,D,20110720,000000,62.0352,62.0352,61.5768,61.7551,31768.565110268,0
+VDC.US,D,20110721,000000,61.9784,62.2713,61.8089,62.1655,53755.041683434,0
+VDC.US,D,20110722,000000,62.1919,62.2537,61.9559,62.0764,35195.307385031,0
+VDC.US,D,20110725,000000,61.4935,61.7314,61.419,61.4425,34731.875453919,0
+VDC.US,D,20110726,000000,61.5277,61.5845,61.2398,61.3132,31367.400465055,0
+VDC.US,D,20110727,000000,61.0213,61.1251,60.4717,60.553,63834.175797527,0
+VDC.US,D,20110728,000000,60.6363,61.1428,60.5941,60.6069,290181.88468885,0
+VDC.US,D,20110729,000000,60.1377,60.7509,60.1377,60.2602,69224.889516032,0
+VDC.US,D,20110801,000000,60.7969,60.7969,59.5498,60.0877,133708.27832719,0
+VDC.US,D,20110802,000000,59.6381,59.9329,59.2903,59.3392,51181.667458031,0
+VDC.US,D,20110803,000000,59.4264,59.7125,58.8632,59.7125,125137.84992715,0
+VDC.US,D,20110804,000000,59.1756,59.4528,57.6229,57.7081,143528.1355459,0
+VDC.US,D,20110805,000000,58.3352,58.8542,57.1487,58.5633,156719.61317972,0
+VDC.US,D,20110808,000000,57.3163,58.1607,56.0927,56.1416,372423.69928316,0
+VDC.US,D,20110809,000000,56.9656,57.5318,54.8837,57.5318,374037.54484062,0
+VDC.US,D,20110810,000000,56.9215,56.9215,55.4334,55.6254,192229.31931979,0
+VDC.US,D,20110811,000000,55.8341,57.8363,55.64,57.2192,86922.068788466,0
+VDC.US,D,20110812,000000,57.8991,58.1059,57.3006,57.8296,64432.350052221,0
+VDC.US,D,20110815,000000,58.2047,58.6721,57.861,58.6349,290323.77243869,0
+VDC.US,D,20110816,000000,58.4262,58.9777,58.2753,58.6799,158527.40602113,0
+VDC.US,D,20110817,000000,58.8024,59.3892,58.7073,59.062,55317.848481963,0
+VDC.US,D,20110818,000000,58.2753,58.4115,57.333,57.8943,156478.71023756,0
+VDC.US,D,20110819,000000,57.333,58.5115,57.333,57.4161,109146.38597826,0
+VDC.US,D,20110822,000000,58.4262,58.4262,57.4936,57.5925,52718.954877093,0
+VDC.US,D,20110823,000000,57.8363,58.9611,57.6757,58.8318,63992.395950218,0
+VDC.US,D,20110824,000000,59.0395,59.3235,58.6799,59.2903,115270.01627505,0
+VDC.US,D,20110825,000000,59.4528,59.4528,58.2194,58.3801,119980.89372456,0
+VDC.US,D,20110826,000000,58.0412,59.0316,57.3006,58.9023,100147.23200319,0
+VDC.US,D,20110829,000000,59.3969,60.0387,59.3969,60.0387,108504.31839089,0
+VDC.US,D,20110830,000000,59.9907,60.5363,59.6214,60.2483,157768.97006339,0
+VDC.US,D,20110831,000000,60.5295,60.7862,60.1611,60.3982,87043.541034727,0
+VDC.US,D,20110901,000000,60.4629,60.9057,60.0965,60.1454,68602.216657049,0
+VDC.US,D,20110902,000000,59.4176,59.7252,59.247,59.254,316159.59221058,0
+VDC.US,D,20110906,000000,58.1607,59.1315,57.9128,59.0552,178777.54401541,0
+VDC.US,D,20110907,000000,59.787,60.1043,59.543,60.0877,96685.783372352,0
+VDC.US,D,20110908,000000,59.9907,60.4913,59.9094,59.9094,95594.574706365,0
+VDC.US,D,20110909,000000,59.5283,59.5283,58.3352,58.6113,52950.670842649,0
+VDC.US,D,20110912,000000,58.001,58.6662,57.7748,58.6496,400756.33514206,0
+VDC.US,D,20110913,000000,58.8709,59.0552,58.4604,58.9856,98513.991717333,0
+VDC.US,D,20110914,000000,59.3324,60.1621,58.9101,59.6381,46172.723656344,0
+VDC.US,D,20110915,000000,60.1454,60.3483,59.6381,60.3483,54142.936251324,0
+VDC.US,D,20110916,000000,60.7793,60.8753,60.4531,60.6999,50869.310253361,0
+VDC.US,D,20110919,000000,59.8594,60.3483,59.7937,60.2189,33826.447870447,0
+VDC.US,D,20110920,000000,60.5941,60.9282,60.2425,60.2425,89939.480216586,0
+VDC.US,D,20110921,000000,60.2913,60.4717,59.2069,59.2069,195260.00082523,0
+VDC.US,D,20110922,000000,58.001,58.1539,57.4397,58.0137,102962.52994594,0
+VDC.US,D,20110923,000000,57.9668,58.1823,57.569,57.9668,76320.2977829,0
+VDC.US,D,20110926,000000,58.5721,59.1315,58.1137,59.1071,50083.313365792,0
+VDC.US,D,20110927,000000,59.9907,60.116,59.3529,59.5204,72369.897841485,0
+VDC.US,D,20110928,000000,59.6498,59.7359,58.4262,58.4654,31757.336583303,0
+VDC.US,D,20110929,000000,59.3755,59.4989,58.2488,58.9307,50144.559876511,0
+VDC.US,D,20110930,000000,58.4331,59.1139,58.291,58.3243,64085.286491477,0
+VDC.US,D,20111003,000000,58.1274,58.4174,57.2565,57.2565,104018.01148067,0
+VDC.US,D,20111004,000000,56.6825,57.7395,56.1416,57.7395,118059.79483832,0
+VDC.US,D,20111005,000000,57.7031,57.9432,57.4936,57.9128,41473.074733791,0
+VDC.US,D,20111006,000000,57.9755,58.6025,57.7748,58.5849,49161.553379463,0
+VDC.US,D,20111007,000000,58.9679,59.3392,58.5849,58.8936,59118.194472115,0
+VDC.US,D,20111010,000000,59.6419,59.8017,59.3814,59.8017,56534.612494926,0
+VDC.US,D,20111011,000000,59.7282,59.8672,59.5283,59.7125,81100.587944566,0
+VDC.US,D,20111012,000000,60.2602,60.5941,60.0387,60.1955,61186.284984081,0
+VDC.US,D,20111013,000000,59.9956,60.2512,59.6742,60.116,50965.263120154,0
+VDC.US,D,20111014,000000,60.6677,60.6677,60.2189,60.645,84874.393780074,0
+VDC.US,D,20111017,000000,60.5285,60.6275,59.8418,59.8947,73705.071775172,0
+VDC.US,D,20111018,000000,59.8819,60.8517,59.6037,60.4158,89187.168909914,0
+VDC.US,D,20111019,000000,60.4305,60.838,60.1534,60.1709,189865.204006,0
+VDC.US,D,20111020,000000,60.2993,60.7165,60.1454,60.4158,130989.95402642,0
+VDC.US,D,20111021,000000,61.1153,61.4464,61.0291,61.4464,128988.21390105,0
+VDC.US,D,20111024,000000,61.4357,61.4357,60.9732,61.2181,188550.44557589,0
+VDC.US,D,20111025,000000,61.0291,61.083,60.2512,60.3394,45898.135133285,0
+VDC.US,D,20111026,000000,60.846,60.9057,60.0466,60.846,70385.510894168,0
+VDC.US,D,20111027,000000,61.899,62.0293,61.2074,61.7461,203776.32814079,0
+VDC.US,D,20111028,000000,61.7707,61.8746,61.471,61.7785,114543.22434784,0
+VDC.US,D,20111031,000000,61.4533,61.5698,60.9371,60.9371,64761.03965975,0
+VDC.US,D,20111101,000000,59.6821,60.3237,59.588,59.7359,70702.971974732,0
+VDC.US,D,20111102,000000,60.3777,60.3855,59.974,60.308,53528.429593771,0
+VDC.US,D,20111103,000000,60.7382,61.1339,60.5363,61.0957,64837.597798149,0
+VDC.US,D,20111104,000000,60.7646,60.8204,60.4061,60.6706,59736.784230384,0
+VDC.US,D,20111107,000000,60.5941,61.1075,60.3237,61.1075,378003.25640972,0
+VDC.US,D,20111108,000000,61.2868,61.8011,60.9665,61.7707,52930.255339075,0
+VDC.US,D,20111109,000000,60.7675,60.9585,60.1621,60.2993,84847.853625429,0
+VDC.US,D,20111110,000000,60.8753,60.8753,60.2032,60.6754,108692.14102375,0
+VDC.US,D,20111111,000000,61.2114,61.5277,61.183,61.3935,43456.44090593,0
+VDC.US,D,20111114,000000,61.2338,61.2338,60.8049,61.0114,98786.538690036,0
+VDC.US,D,20111115,000000,60.9802,61.5023,60.846,61.3339,81913.12498678,0
+VDC.US,D,20111116,000000,60.9585,61.6218,60.7735,60.7969,123788.38514097,0
+VDC.US,D,20111117,000000,60.7382,61.0526,60.1297,60.5226,79217.257739938,0
+VDC.US,D,20111118,000000,60.645,60.838,60.4452,60.6921,43833.106946855,0
+VDC.US,D,20111121,000000,60.0641,60.2268,59.4774,59.78,202629.99761515,0
+VDC.US,D,20111122,000000,59.6742,60.1454,59.5204,59.7506,79256.047196726,0
+VDC.US,D,20111123,000000,59.3461,59.3969,58.9101,59.0884,102863.51475361,0
+VDC.US,D,20111125,000000,59.0316,59.5812,59.0013,59.2148,21447.507278833,0
+VDC.US,D,20111128,000000,59.9809,60.2346,59.8084,60.1454,147761.2902118,0
+VDC.US,D,20111129,000000,60.4374,60.9665,60.2993,60.7068,89707.764251031,0
+VDC.US,D,20111130,000000,61.7922,62.2223,61.76,62.1733,176984.04202649,0
+VDC.US,D,20111201,000000,62.0832,62.6044,61.9853,62.0597,79489.80471264,0
+VDC.US,D,20111202,000000,62.5113,62.5113,61.9088,62.0273,69112.60424638,0
+VDC.US,D,20111205,000000,62.573,62.573,61.9617,62.2283,72008.543428238,0
+VDC.US,D,20111206,000000,62.1989,62.6141,62.0803,62.4173,56722.435127799,0
+VDC.US,D,20111207,000000,62.4486,62.7082,61.9726,62.5113,69177.933857813,0
+VDC.US,D,20111208,000000,62.3458,62.3458,61.7207,61.7922,69526.018193736,0
+VDC.US,D,20111209,000000,62.1145,62.6211,62.0185,62.5044,56408.036372772,0
+VDC.US,D,20111212,000000,62.2457,62.3105,61.5689,61.998,130003.88520383,0
+VDC.US,D,20111213,000000,62.2987,62.4173,61.5561,61.6836,103857.74977762,0
+VDC.US,D,20111214,000000,61.611,61.7531,61.2584,61.3162,106272.90385033,0
+VDC.US,D,20111215,000000,61.8746,62.0685,61.7461,61.9245,90030.329207487,0
+VDC.US,D,20111216,000000,62.3203,62.4173,61.7922,62.0098,82266.313198597,0
+VDC.US,D,20111219,000000,62.0401,62.4879,61.565,61.713,96531.646320375,0
+VDC.US,D,20111220,000000,62.3545,63.0129,62.3203,62.9815,96880.751431476,0
+VDC.US,D,20111221,000000,62.9276,63.6634,62.9022,63.6487,88444.044579849,0
+VDC.US,D,20111222,000000,63.7996,63.7996,63.3342,63.5076,83585.154729426,0
+VDC.US,D,20111223,000000,63.7015,64.0699,63.5527,64.0101,56718.352027085,0
+VDC.US,D,20111227,000000,64.1169,64.2668,63.9524,64.0699,102984.98699987,0
+VDC.US,D,20111228,000000,64.1336,64.1336,63.6233,63.6564,166121.97335037,0
+VDC.US,D,20111229,000000,63.923,64.1807,63.7015,64.158,66413.674674001,0
+VDC.US,D,20111230,000000,64.0915,64.0915,63.7926,63.7996,76808.228318299,0
+VDC.US,D,20120103,000000,64.2668,64.406,63.8113,63.8113,446212.47462299,0
+VDC.US,D,20120104,000000,63.7408,63.7585,63.4439,63.6399,244509.34087005,0
+VDC.US,D,20120105,000000,63.4753,63.6163,63.1922,63.5478,134108.42219722,0
+VDC.US,D,20120106,000000,63.6761,63.6761,63.0452,63.1598,286903.154815,0
+VDC.US,D,20120109,000000,63.296,63.3274,63.0374,63.2479,269435.64995776,0
+VDC.US,D,20120110,000000,63.7114,63.7114,63.4596,63.5478,123044.24003572,0
+VDC.US,D,20120111,000000,63.3656,63.3656,63.0531,63.1697,98861.055278078,0
+VDC.US,D,20120112,000000,63.4205,63.4753,63.0207,63.2001,99108.082871314,0
+VDC.US,D,20120113,000000,62.9209,63.1374,62.7396,63.108,96092.712993552,0
+VDC.US,D,20120117,000000,63.6163,63.6761,63.3803,63.3978,184279.52222838,0
+VDC.US,D,20120118,000000,63.3978,63.6066,63.2636,63.5605,97824.968471737,0
+VDC.US,D,20120119,000000,63.6918,63.8495,63.4282,63.6683,143185.15508587,0
+VDC.US,D,20120120,000000,63.6487,63.8348,63.4282,63.8044,791493.76190558,0
+VDC.US,D,20120123,000000,63.8173,63.8173,63.4205,63.7114,68690.003322414,0
+VDC.US,D,20120124,000000,63.4674,63.5312,63.3274,63.4674,108108.25762156,0
+VDC.US,D,20120125,000000,63.3803,64.1807,63.1922,64.1169,100755.61400967,0
+VDC.US,D,20120126,000000,64.212,64.3991,63.7192,63.8897,71851.344050725,0
+VDC.US,D,20120127,000000,63.7996,63.8113,63.3274,63.4753,110080.39526674,0
+VDC.US,D,20120130,000000,63.1598,63.2323,62.8963,63.1521,134747.42745906,0
+VDC.US,D,20120131,000000,63.4106,63.4106,62.8317,63.1237,119794.09186687,0
+VDC.US,D,20120201,000000,63.5527,63.8652,63.491,63.6233,149425.15375302,0
+VDC.US,D,20120202,000000,63.7926,63.9916,63.6918,63.8985,91548.221898155,0
+VDC.US,D,20120203,000000,64.2972,64.4451,64.0239,64.1248,62023.320630582,0
+VDC.US,D,20120206,000000,64.1072,64.2267,63.8897,64.158,81156.730579393,0
+VDC.US,D,20120207,000000,64.158,64.3922,64.0493,64.2021,69767.941911078,0
+VDC.US,D,20120208,000000,64.3286,64.352,64.0239,64.2208,80034.898658045,0
+VDC.US,D,20120209,000000,64.2345,64.5481,64.0915,64.5097,114417.66900087,0
+VDC.US,D,20120210,000000,64.2815,64.2815,64.0493,64.2668,55428.092201258,0
+VDC.US,D,20120213,000000,64.4363,64.6352,64.4294,64.5187,168431.98757968,0
+VDC.US,D,20120214,000000,64.5187,64.7674,64.4363,64.743,66805.652342607,0
+VDC.US,D,20120215,000000,64.9859,65.0192,64.5097,64.5705,58300.553554008,0
+VDC.US,D,20120216,000000,64.7067,65.1269,64.7067,65.0966,56007.892502737,0
+VDC.US,D,20120217,000000,65.2534,65.4003,65.027,65.1436,51315.389006435,0
+VDC.US,D,20120221,000000,65.1886,65.2033,64.7821,64.8369,65584.805228929,0
+VDC.US,D,20120222,000000,64.8369,64.8948,64.6185,64.7821,119505.2124913,0
+VDC.US,D,20120223,000000,64.7978,65.1368,64.6019,65.0799,48851.23772515,0
+VDC.US,D,20120224,000000,65.1886,65.2837,65.1045,65.222,48171.401456161,0
+VDC.US,D,20120227,000000,64.9957,65.3631,64.8634,65.2123,60741.227006185,0
+VDC.US,D,20120228,000000,65.3091,65.4258,65.1749,65.3777,46006.337302222,0
+VDC.US,D,20120229,000000,65.5169,65.747,65.4179,65.5522,45250.963670014,0
+VDC.US,D,20120301,000000,65.747,65.747,65.3091,65.4796,81273.098949759,0
+VDC.US,D,20120302,000000,65.4405,65.5345,65.3308,65.4659,57703.400074492,0
+VDC.US,D,20120305,000000,65.4659,65.8,65.3777,65.7313,76302.944604863,0
+VDC.US,D,20120306,000000,65.4796,65.4934,65.0966,65.1436,121026.16750751,0
+VDC.US,D,20120307,000000,65.1886,65.3091,64.9526,65.2681,54066.378112925,0
+VDC.US,D,20120308,000000,65.5767,65.7774,65.4081,65.7079,64973.360896912,0
+VDC.US,D,20120309,000000,65.7706,65.9655,65.6198,65.895,39668.344217921,0
+VDC.US,D,20120312,000000,65.9655,66.2486,65.9342,66.2007,52199.380311155,0
+VDC.US,D,20120313,000000,66.4035,66.7307,66.3172,66.7307,61529.265444112,0
+VDC.US,D,20120314,000000,66.6484,66.716,66.3721,66.52,61289.383277126,0
+VDC.US,D,20120315,000000,66.5983,66.6865,66.3574,66.6865,118428.29467782,0
+VDC.US,D,20120316,000000,66.6641,66.8208,66.5289,66.5983,48352.078662784,0
+VDC.US,D,20120319,000000,66.568,66.7307,66.4759,66.6641,56120.177772389,0
+VDC.US,D,20120320,000000,66.2182,66.7395,66.2182,66.6317,71743.141881786,0
+VDC.US,D,20120321,000000,66.5592,66.8962,66.5592,66.7796,61136.267000327,0
+VDC.US,D,20120322,000000,66.568,66.8649,66.4838,66.7963,76058.979337163,0
+VDC.US,D,20120323,000000,66.8796,66.9667,66.624,66.9667,30064.891337084,0
+VDC.US,D,20120326,000000,67.1236,67.4438,67.1079,67.4203,76621.426460605,0
+VDC.US,D,20120327,000000,67.5408,67.6554,67.3753,67.39,40064.404987241,0
+VDC.US,D,20120328,000000,67.4047,67.4047,67.0882,67.2391,63420.761850169,0
+VDC.US,D,20120329,000000,67.0285,67.2469,66.7562,67.2332,35331.070483793,0
+VDC.US,D,20120330,000000,67.3665,67.6957,67.3665,67.5634,47630.390611472,0
+VDC.US,D,20120402,000000,67.5957,68.2374,67.581,68.1149,441136.15965951,0
+VDC.US,D,20120403,000000,68.0502,68.0591,67.5075,67.728,83513.700466919,0
+VDC.US,D,20120404,000000,67.3449,67.7054,67.3449,67.5408,94646.27456539,0
+VDC.US,D,20120405,000000,67.3449,67.4536,67.148,67.4536,129922.22318953,0
+VDC.US,D,20120409,000000,66.9589,66.9941,66.7482,66.8365,70132.358649861,0
+VDC.US,D,20120410,000000,66.8727,66.8727,66.1537,66.2339,132359.83431618,0
+VDC.US,D,20120411,000000,66.5289,66.7796,66.4113,66.5494,62892.000307623,0
+VDC.US,D,20120412,000000,66.6484,66.7395,66.4035,66.7081,59347.868887313,0
+VDC.US,D,20120413,000000,66.7482,66.9941,66.6386,66.6641,55549.564447519,0
+VDC.US,D,20120416,000000,66.8884,67.1236,66.6641,66.9217,260220.09164482,0
+VDC.US,D,20120417,000000,67.2802,67.7877,67.2048,67.6554,102096.91259443,0
+VDC.US,D,20120418,000000,67.6035,67.7054,67.4047,67.6035,67481.405510879,0
+VDC.US,D,20120419,000000,67.6085,67.6222,67.1156,67.3449,49846.493524344,0
+VDC.US,D,20120420,000000,67.5231,68.0885,67.5231,67.9454,203972.31697509,0
+VDC.US,D,20120423,000000,67.3596,67.3596,66.7796,66.9667,70398.780971491,0
+VDC.US,D,20120424,000000,67.0706,67.29,66.9217,67.0001,51473.609159128,0
+VDC.US,D,20120425,000000,67.29,67.5231,67.1784,67.4203,76578.553903101,0
+VDC.US,D,20120426,000000,67.4997,68.1482,67.4282,68.0346,56596.879780824,0
+VDC.US,D,20120427,000000,68.1149,68.1149,67.915,67.9689,43364.571139851,0
+VDC.US,D,20120430,000000,67.8436,67.8436,67.6222,67.7142,67200.692336748,0
+VDC.US,D,20120501,000000,67.7965,68.1238,67.5408,67.7877,78477.19573541,0
+VDC.US,D,20120502,000000,67.6554,68.0023,67.6222,67.9621,54524.706168144,0
+VDC.US,D,20120503,000000,67.9454,67.9454,67.5231,67.6877,67371.161791584,0
+VDC.US,D,20120504,000000,67.6877,67.7054,67.195,67.195,74294.059053259,0
+VDC.US,D,20120507,000000,67.148,67.3831,66.9217,67.2264,120263.64844905,0
+VDC.US,D,20120508,000000,67.0942,67.195,66.7562,67.1637,169690.60337497,0
+VDC.US,D,20120509,000000,66.7963,67.2175,66.5592,66.8649,48797.13664068,0
+VDC.US,D,20120510,000000,67.1383,67.5075,67.1383,67.3116,58428.150451341,0
+VDC.US,D,20120511,000000,67.148,67.4605,67.0882,67.0942,41851.782325075,0
+VDC.US,D,20120514,000000,66.7709,67.0529,66.5357,66.856,167234.61829511,0
+VDC.US,D,20120515,000000,66.8208,67.1637,66.6788,66.7884,87694.795598712,0
+VDC.US,D,20120516,000000,67.0373,67.2107,66.9129,67.0942,118102.66739583,0
+VDC.US,D,20120517,000000,67.1156,67.2175,66.52,66.52,79125.387973858,0
+VDC.US,D,20120518,000000,66.7482,66.7482,65.989,66.0743,75711.915776419,0
+VDC.US,D,20120521,000000,66.1821,66.4348,65.9498,66.427,99799.147667266,0
+VDC.US,D,20120522,000000,66.52,66.7395,66.2556,66.4593,57087.87264176,0
+VDC.US,D,20120523,000000,66.1605,66.4504,65.8088,66.2859,63759.659209484,0
+VDC.US,D,20120524,000000,66.5289,66.856,66.4759,66.856,33301.769428616,0
+VDC.US,D,20120525,000000,66.9589,67.1009,66.7307,66.8492,38298.463928158,0
+VDC.US,D,20120529,000000,67.2048,67.3449,66.952,67.3449,42737.815180152,0
+VDC.US,D,20120530,000000,67.0608,67.1079,66.7003,66.8277,40898.378308207,0
+VDC.US,D,20120531,000000,66.8492,67.0001,66.5132,66.6571,59228.438191411,0
+VDC.US,D,20120601,000000,65.7912,66.0967,65.3532,65.4865,129475.12366128,0
+VDC.US,D,20120604,000000,65.4659,65.6648,65.1819,65.6551,110939.88796716,0
+VDC.US,D,20120605,000000,65.4737,65.7001,65.3171,65.6501,67427.304426411,0
+VDC.US,D,20120606,000000,65.895,66.52,65.8381,66.52,35487.249086128,0
+VDC.US,D,20120607,000000,67.0196,67.0196,66.5983,66.7709,125547.1807738,0
+VDC.US,D,20120608,000000,66.7639,67.2175,66.716,67.1861,49360.604539301,0
+VDC.US,D,20120611,000000,67.6554,67.6554,66.8277,66.8277,92798.671492014,0
+VDC.US,D,20120612,000000,66.9129,67.2332,66.7639,67.195,131488.0923136,0
+VDC.US,D,20120613,000000,67.1303,67.5408,66.9589,67.1383,115578.29037899,0
+VDC.US,D,20120614,000000,67.3116,68.157,67.3116,67.9542,75697.624923917,0
+VDC.US,D,20120615,000000,68.206,68.2746,68.009,68.1836,94223.673641424,0
+VDC.US,D,20120618,000000,68.1022,68.4,68.016,68.3461,57396.146745714,0
+VDC.US,D,20120619,000000,68.4862,68.6214,68.1903,68.3225,137103.37657141,0
+VDC.US,D,20120620,000000,68.157,68.157,67.6035,68.016,48810.406718003,0
+VDC.US,D,20120621,000000,68.0591,68.1091,67.1303,67.1861,59559.169349297,0
+VDC.US,D,20120622,000000,67.2802,67.5075,67.2802,67.4203,32346.323861389,0
+VDC.US,D,20120625,000000,67.1784,67.1784,66.8277,67.0529,72293.339703085,0
+VDC.US,D,20120626,000000,67.3047,67.3293,66.856,67.195,38650.631364796,0
+VDC.US,D,20120627,000000,67.4047,67.6466,67.3665,67.6289,59841.924073785,0
+VDC.US,D,20120628,000000,67.482,67.8396,67.0001,67.8396,36431.466126389,0
+VDC.US,D,20120629,000000,68.5195,69.1073,68.4431,69.075,51385.822493763,0
+VDC.US,D,20120702,000000,69.553,69.553,68.9584,69.553,245318.81558673,0
+VDC.US,D,20120703,000000,69.654,69.9332,69.5285,69.8793,30689.605746424,0
+VDC.US,D,20120705,000000,69.9978,69.9978,69.553,69.746,49151.345627676,0
+VDC.US,D,20120706,000000,69.4277,69.6774,69.413,69.6304,90783.661289339,0
+VDC.US,D,20120709,000000,69.5677,69.6167,69.2553,69.4982,64751.852683142,0
+VDC.US,D,20120710,000000,69.7313,69.7793,69.3718,69.5109,66080.901965757,0
+VDC.US,D,20120711,000000,69.5756,69.6921,69.1534,69.4825,100033.92595836,0
+VDC.US,D,20120712,000000,69.4551,69.553,69.075,69.3375,124578.46512925,0
+VDC.US,D,20120713,000000,69.6236,70.131,69.4325,70.1066,43690.198421843,0
+VDC.US,D,20120716,000000,70.1379,70.1379,69.7137,69.7549,39077.315389477,0
+VDC.US,D,20120717,000000,70.0849,70.1564,69.4903,70.0321,48228.564866167,0
+VDC.US,D,20120718,000000,70.0849,70.0976,69.8939,70.0909,38445.455553885,0
+VDC.US,D,20120719,000000,70.2642,70.2642,69.6921,69.9332,41028.016755896,0
+VDC.US,D,20120720,000000,69.6167,69.6608,69.264,69.4982,85037.71780866,0
+VDC.US,D,20120723,000000,68.9191,69.0093,68.6518,68.8535,80273.760049851,0
+VDC.US,D,20120724,000000,68.7713,68.9848,68.2462,68.5958,39349.862362179,0
+VDC.US,D,20120725,000000,68.9348,68.9348,68.4862,68.6145,76326.422433971,0
+VDC.US,D,20120726,000000,69.5109,69.8871,69.5109,69.7881,51097.96389338,0
+VDC.US,D,20120727,000000,70.0232,70.8618,69.7549,70.6473,56645.8769894,0
+VDC.US,D,20120730,000000,70.6679,71.0087,70.5248,70.9686,69151.393703167,0
+VDC.US,D,20120731,000000,71.4153,71.4153,70.7463,70.7785,60495.220188128,0
+VDC.US,D,20120801,000000,70.9373,70.9373,70.1702,70.2328,358329.8563914,0
+VDC.US,D,20120802,000000,70.0379,70.179,69.5197,69.8195,106755.73050984,0
+VDC.US,D,20120803,000000,70.712,70.9833,70.712,70.9373,55753.719483251,0
+VDC.US,D,20120806,000000,71.0617,71.2684,70.7864,70.8011,120103.386746,0
+VDC.US,D,20120807,000000,70.8922,71.0941,70.4513,70.4513,66425.923976144,0
+VDC.US,D,20120808,000000,70.373,71.0087,70.3593,70.9059,44993.728324992,0
+VDC.US,D,20120809,000000,70.9461,70.9765,70.5846,70.6413,105192.92371131,0
+VDC.US,D,20120810,000000,70.712,70.712,70.3593,70.6179,45353.04118788,0
+VDC.US,D,20120813,000000,70.7207,70.7207,70.4112,70.6002,71152.113053342,0
+VDC.US,D,20120814,000000,71.001,71.001,70.712,70.8697,74447.175330058,0
+VDC.US,D,20120815,000000,70.8922,71.1107,70.7942,70.992,98589.529080554,0
+VDC.US,D,20120816,000000,70.8697,71.1509,70.6473,71.1342,39143.665776089,0
+VDC.US,D,20120817,000000,71.2596,71.2821,71.0871,71.2184,90708.123926118,0
+VDC.US,D,20120820,000000,71.2184,71.2507,70.9519,71.188,48164.256029911,0
+VDC.US,D,20120821,000000,71.3624,71.4614,70.8618,70.8697,59588.771829478,0
+VDC.US,D,20120822,000000,70.8011,70.8697,70.5161,70.6473,403470.57634211,0
+VDC.US,D,20120823,000000,70.6092,70.6092,70.1066,70.1153,63624.916885901,0
+VDC.US,D,20120824,000000,70.0849,70.8187,70.0075,70.6963,76742.898706865,0
+VDC.US,D,20120827,000000,70.854,70.992,70.6679,70.7785,73929.642314477,0
+VDC.US,D,20120828,000000,70.7942,71.1273,70.6679,70.9461,42073.290538845,0
+VDC.US,D,20120829,000000,71.0617,71.0871,70.7628,70.8187,52238.169767944,0
+VDC.US,D,20120830,000000,70.7501,70.7501,70.4181,70.4592,31184.681708075,0
+VDC.US,D,20120831,000000,70.7942,70.9519,70.5454,70.5935,117518.78399363,0
+VDC.US,D,20120904,000000,70.6179,71.0617,70.4759,70.8843,133037.6290348,0
+VDC.US,D,20120905,000000,70.9275,70.9765,70.6777,70.712,54038.817183101,0
+VDC.US,D,20120906,000000,71.0617,71.6739,71.0617,71.6739,63047.158134779,0
+VDC.US,D,20120907,000000,71.7121,71.7121,71.0254,71.1723,120393.28689675,0
+VDC.US,D,20120910,000000,71.0333,71.2596,70.9461,71.0774,187969.62449923,0
+VDC.US,D,20120911,000000,71.1636,71.1636,70.8697,70.9196,104947.93766843,0
+VDC.US,D,20120912,000000,71.0705,71.1008,70.5081,70.5385,126250.49487189,0
+VDC.US,D,20120913,000000,70.5532,71.8081,70.5532,71.7121,161342.70396388,0
+VDC.US,D,20120914,000000,71.8023,71.8023,71.1273,71.2753,103073.7944404,0
+VDC.US,D,20120917,000000,71.2596,71.4917,71.0774,71.3536,121699.87912543,0
+VDC.US,D,20120918,000000,71.478,71.8709,71.3791,71.7749,45243.818243763,0
+VDC.US,D,20120919,000000,71.8542,72.1588,71.6984,71.9953,49403.477096804,0
+VDC.US,D,20120920,000000,71.9071,72.3705,71.8846,72.3313,51786.987138976,0
+VDC.US,D,20120921,000000,72.5596,72.581,72.0316,72.0727,64869.241828687,0
+VDC.US,D,20120924,000000,72.0099,72.3234,71.8081,72.2284,63769.866961271,0
+VDC.US,D,20120925,000000,72.2627,72.4881,71.6984,71.719,76607.135608103,0
+VDC.US,D,20120926,000000,71.6886,72.0099,71.6515,71.6662,75116.803847259,0
+VDC.US,D,20120927,000000,71.8993,72.1138,71.5887,71.9482,42636.758437465,0
+VDC.US,D,20120928,000000,71.8993,71.8993,71.4153,71.7121,31767.544335089,0
+VDC.US,D,20121001,000000,71.8081,72.4587,71.8081,72.1971,240032.22093646,0
+VDC.US,D,20121002,000000,72.581,72.6144,71.9953,72.2705,41426.119075573,0
+VDC.US,D,20121003,000000,72.5516,72.6977,72.105,72.4587,45197.883360724,0
+VDC.US,D,20121004,000000,72.8172,72.928,72.6438,72.7771,76241.698094143,0
+VDC.US,D,20121005,000000,72.9887,73.1611,72.7849,72.9887,49620.90220986,0
+VDC.US,D,20121008,000000,72.9828,72.9828,72.7163,72.7849,42008.981702588,0
+VDC.US,D,20121009,000000,72.8976,72.8976,72.059,72.0805,89788.405490145,0
+VDC.US,D,20121010,000000,72.1588,72.3234,71.7504,71.8395,67688.622872148,0
+VDC.US,D,20121011,000000,72.2216,72.2216,71.5956,71.5956,138822.36197227,0
+VDC.US,D,20121012,000000,71.7837,72.059,71.5554,71.6984,55738.40785557,0
+VDC.US,D,20121015,000000,71.8317,72.153,71.6515,72.0971,50996.907150693,0
+VDC.US,D,20121016,000000,72.345,72.3519,72.0971,72.345,67779.471863048,0
+VDC.US,D,20121017,000000,72.3862,72.8721,72.3862,72.637,45678.668469873,0
+VDC.US,D,20121018,000000,72.5516,72.5516,72.1971,72.3783,60323.729958113,0
+VDC.US,D,20121019,000000,72.3156,72.3156,71.3282,71.4457,54116.39609668,0
+VDC.US,D,20121022,000000,71.524,71.524,70.9833,71.4692,50543.682971369,0
+VDC.US,D,20121023,000000,71.0187,71.0187,70.2887,70.5385,115126.08697485,0
+VDC.US,D,20121024,000000,70.6179,70.8099,70.3887,70.5004,57298.152328564,0
+VDC.US,D,20121025,000000,71.0451,71.1429,70.66,70.9519,47440.52642824,0
+VDC.US,D,20121026,000000,70.9833,70.9833,70.4847,70.7207,42698.004948184,0
+VDC.US,D,20121031,000000,70.9059,71.3125,70.6179,70.9519,234400.60427578,0
+VDC.US,D,20121101,000000,71.1636,71.3282,71.001,71.0617,106216.76121551,0
+VDC.US,D,20121102,000000,71.2684,71.3282,70.5935,70.6266,51756.363883616,0
+VDC.US,D,20121105,000000,70.2388,70.6002,70.1467,70.4934,210961.56462338,0
+VDC.US,D,20121106,000000,70.5317,71.188,70.5317,70.9519,69233.05571746,0
+VDC.US,D,20121107,000000,70.6777,70.6777,69.8597,70.1467,98333.314510711,0
+VDC.US,D,20121108,000000,70.1564,70.2966,69.3973,69.3973,96732.739030571,0
+VDC.US,D,20121109,000000,69.0496,69.8704,69.0005,69.4325,55560.792974484,0
+VDC.US,D,20121112,000000,69.5903,69.6236,69.3022,69.3973,64066.91253826,0
+VDC.US,D,20121113,000000,69.3179,69.8793,69.2944,69.3551,45125.40832304,0
+VDC.US,D,20121114,000000,69.5285,69.5285,68.4617,68.6361,95461.873933139,0
+VDC.US,D,20121115,000000,68.4686,68.5714,68.0885,68.5557,154540.25817329,0
+VDC.US,D,20121116,000000,68.6057,69.0827,68.3686,69.0269,816789.59160796,0
+VDC.US,D,20121119,000000,69.8665,70.1868,69.4472,70.1868,67604.919307497,0
+VDC.US,D,20121120,000000,70.2025,70.3681,69.9332,70.3515,141483.52286304,0
+VDC.US,D,20121121,000000,70.3887,70.5601,70.2328,70.5601,84209.869138766,0
+VDC.US,D,20121123,000000,70.8922,71.532,70.8697,71.524,87376.31374297,0
+VDC.US,D,20121126,000000,71.4222,71.4222,70.8697,71.0871,95706.859976017,0
+VDC.US,D,20121127,000000,71.0871,71.5016,71.0451,71.1008,51846.192099339,0
+VDC.US,D,20121128,000000,71.0187,71.7925,70.8843,71.7837,94845.325725228,0
+VDC.US,D,20121129,000000,72.1588,72.2284,71.767,72.1138,51777.800162368,0
+VDC.US,D,20121130,000000,72.2049,72.4174,71.9728,72.3039,49747.478332013,0
+VDC.US,D,20121203,000000,72.5723,72.5723,72.0805,72.1374,164350.92841539,0
+VDC.US,D,20121204,000000,72.0805,72.2127,71.9551,72.0159,124539.67567246,0
+VDC.US,D,20121205,000000,72.1834,72.4744,71.8023,72.0894,72187.179084504,0
+VDC.US,D,20121206,000000,72.0971,72.3401,72.059,72.1658,125083.74884268,0
+VDC.US,D,20121207,000000,72.3607,72.637,72.3117,72.6213,84229.26386716,0
+VDC.US,D,20121210,000000,72.4665,72.7467,72.4665,72.5106,202668.78707194,0
+VDC.US,D,20121211,000000,72.7467,73.112,72.5351,72.6918,59358.0766391,0
+VDC.US,D,20121212,000000,72.7849,72.825,72.393,72.4812,87984.695749451,0
+VDC.US,D,20121213,000000,72.4881,72.6751,72.2127,72.3117,52734.266504774,0
+VDC.US,D,20121214,000000,72.3117,72.4488,72.105,72.1892,62325.470083466,0
+VDC.US,D,20121217,000000,72.345,72.4939,72.1285,72.3519,67167.006755852,0
+VDC.US,D,20121218,000000,72.4939,72.5195,71.9071,72.4331,72800.664966878,0
+VDC.US,D,20121219,000000,72.5351,72.5351,71.719,71.7259,104891.7950336,0
+VDC.US,D,20121220,000000,69.9028,70.0782,69.6236,70.0782,116291.81222889,0
+VDC.US,D,20121221,000000,69.6921,69.7137,68.9505,69.363,129751.7537347,0
+VDC.US,D,20121224,000000,69.2112,69.2112,69.0269,69.1298,45545.967696647,0
+VDC.US,D,20121226,000000,69.1258,69.1534,68.495,68.6057,118931.53684089,0
+VDC.US,D,20121227,000000,68.6723,68.8016,68.1973,68.6812,205339.13493932,0
+VDC.US,D,20121228,000000,68.5195,68.6615,67.9738,68.1149,155760.08451179,0
+VDC.US,D,20121231,000000,67.9738,68.8448,67.775,68.8301,163896.68346088,0
+VDC.US,D,20130102,000000,70.1467,70.6413,69.8195,70.6413,105470.57455991,0
+VDC.US,D,20130103,000000,70.66,70.6679,70.3191,70.5081,153052.98873798,0
+VDC.US,D,20130104,000000,70.4934,70.8276,70.4053,70.7463,82682.78947149,0
+VDC.US,D,20130107,000000,70.712,70.712,70.0585,70.2251,94433.953328229,0
+VDC.US,D,20130108,000000,70.2084,70.2084,69.9028,70.0683,85097.943544201,0
+VDC.US,D,20130109,000000,70.2153,70.3887,70.1153,70.2545,104936.70914146,0
+VDC.US,D,20130110,000000,70.4455,70.6679,70.2887,70.66,50422.210725108,0
+VDC.US,D,20130111,000000,70.6092,70.9275,70.6092,70.854,57677.880695025,0
+VDC.US,D,20130114,000000,70.9196,71.1803,70.899,71.1803,94134.86620088,0
+VDC.US,D,20130115,000000,70.9686,71.4692,70.9196,71.4153,70034.364232709,0
+VDC.US,D,20130116,000000,71.3791,71.4222,71.2596,71.3213,748015.88472088,0
+VDC.US,D,20130117,000000,71.5554,72.0236,71.4917,71.8542,176116.38312463,0
+VDC.US,D,20130118,000000,72.0413,72.1374,71.6515,72.1207,136425.58185278,0
+VDC.US,D,20130122,000000,72.153,72.1735,71.862,72.1138,117776.01933866,0
+VDC.US,D,20130123,000000,72.0648,72.1207,71.9414,72.0805,467882.51089077,0
+VDC.US,D,20130124,000000,72.1971,72.4331,72.1588,72.3156,70096.631518607,0
+VDC.US,D,20130125,000000,72.6751,72.7065,72.5106,72.6751,74002.117352162,0
+VDC.US,D,20130128,000000,72.8721,72.8721,72.5106,72.7339,81924.353513746,0
+VDC.US,D,20130129,000000,72.8172,73.2013,72.6751,73.0993,52824.094720495,0
+VDC.US,D,20130130,000000,73.1297,73.1934,72.8878,72.9651,83678.045270684,0
+VDC.US,D,20130131,000000,72.928,73.0749,72.8397,72.8878,77182.852808868,0
+VDC.US,D,20130201,000000,73.2463,73.4755,73.2111,73.449,58132.125649529,0
+VDC.US,D,20130204,000000,73.2013,73.2013,72.7252,72.8172,155193.55428763,0
+VDC.US,D,20130205,000000,73.2659,73.7959,73.2414,73.6156,88619.617910579,0
+VDC.US,D,20130206,000000,73.449,73.7557,73.3893,73.7469,78583.35635399,0
+VDC.US,D,20130207,000000,73.9066,74.0477,73.5353,74.0211,76247.822745215,0
+VDC.US,D,20130208,000000,74.2406,74.2896,73.8684,73.9907,109714.95775277,0
+VDC.US,D,20130211,000000,74.0711,74.0711,73.8262,73.9369,82022.347930896,0
+VDC.US,D,20130212,000000,74.0064,74.0064,73.7645,73.8752,79776.642537843,0
+VDC.US,D,20130213,000000,73.984,74.0064,73.7175,73.9439,51063.257537306,0
+VDC.US,D,20130214,000000,74.08,74.3504,74.0064,74.1084,61939.617065932,0
+VDC.US,D,20130215,000000,74.225,74.3808,73.9203,74.2337,58314.844406509,0
+VDC.US,D,20130219,000000,74.5217,75.0233,74.4072,75.0186,129529.22474576,0
+VDC.US,D,20130220,000000,75.1752,75.236,74.8088,74.8226,83484.097986738,0
+VDC.US,D,20130221,000000,74.7353,75.1204,74.5571,75.0029,98015.853430147,0
+VDC.US,D,20130222,000000,75.1752,75.3593,74.9939,75.3593,69847.562375015,0
+VDC.US,D,20130225,000000,75.713,75.7698,74.3808,74.3905,127913.33763793,0
+VDC.US,D,20130226,000000,74.6237,74.7677,74.1975,74.5884,578906.10242258,0
+VDC.US,D,20130227,000000,74.5884,75.3075,74.3905,75.1351,81555.853674249,0
+VDC.US,D,20130228,000000,75.1517,75.6121,75.1204,75.1517,41740.517830602,0
+VDC.US,D,20130301,000000,74.6403,75.3937,74.6403,75.3683,65374.525542124,0
+VDC.US,D,20130304,000000,75.3222,75.9012,75.1752,75.9012,206551.81585157,0
+VDC.US,D,20130305,000000,76.2382,76.2636,75.9737,76.1451,160412.77777612,0
+VDC.US,D,20130306,000000,76.2783,76.3243,75.956,76.0509,100786.23726503,0
+VDC.US,D,20130307,000000,76.1529,76.198,75.9884,76.0509,65353.089263372,0
+VDC.US,D,20130308,000000,76.342,76.4273,75.8816,76.2714,75227.047566555,0
+VDC.US,D,20130311,000000,76.3899,76.3959,76.198,76.2783,208154.43288207,0
+VDC.US,D,20130312,000000,76.4831,76.4831,76.1069,76.198,93289.66435295,0
+VDC.US,D,20130313,000000,76.342,76.4567,76.1372,76.3899,74069.488513954,0
+VDC.US,D,20130314,000000,76.434,76.7378,76.434,76.6869,76631.634212392,0
+VDC.US,D,20130315,000000,76.4654,76.4899,76.2235,76.3655,138151.7126799,0
+VDC.US,D,20130318,000000,75.956,76.3959,75.622,76.1529,104935.68836629,0
+VDC.US,D,20130319,000000,76.3078,76.725,76.2714,76.7172,79564.321300682,0
+VDC.US,D,20130320,000000,76.8955,77.5518,76.8661,77.4754,104392.63597124,0
+VDC.US,D,20130321,000000,77.3814,77.5313,77.0992,77.2481,160702.67792686,0
+VDC.US,D,20130322,000000,77.4049,78.0016,77.3677,77.9144,62944.059841734,0
+VDC.US,D,20130325,000000,78.22,78.3062,77.6636,77.8771,180134.15422784,0
+VDC.US,D,20130326,000000,78.0711,78.6226,78.0711,78.6226,104998.97642737,0
+VDC.US,D,20130327,000000,78.4208,78.4952,78.1014,78.4952,118448.71018139,0
+VDC.US,D,20130328,000000,78.4698,78.9087,78.3209,78.8793,116285.68757781,0
+VDC.US,D,20130401,000000,78.893,78.9087,78.5109,78.794,389757.482592,0
+VDC.US,D,20130402,000000,79.1134,79.6659,79.0184,79.5592,158477.38803738,0
+VDC.US,D,20130403,000000,79.7952,79.7952,78.4541,78.6412,173468.49231119,0
+VDC.US,D,20130404,000000,78.8126,79.1506,78.7216,79.0743,139950.31854469,0
+VDC.US,D,20130405,000000,78.6481,78.6481,78.1964,78.5481,119315.34830808,0
+VDC.US,D,20130408,000000,78.699,79.3779,78.3062,79.3779,81203.686237612,0
+VDC.US,D,20130409,000000,79.5739,79.5924,79.0497,79.2614,96191.728185881,0
+VDC.US,D,20130410,000000,79.5739,80.0294,79.4504,79.9617,175315.07460938,0
+VDC.US,D,20130411,000000,80.0588,80.6113,79.9941,80.291,142621.68718725,0
+VDC.US,D,20130412,000000,80.0675,80.6113,80.0029,80.5966,103985.34667495,0
+VDC.US,D,20130415,000000,80.4996,80.4996,79.2848,79.2937,179610.49656118,0
+VDC.US,D,20130416,000000,79.9099,80.6603,79.7413,80.627,145727.90605591,0
+VDC.US,D,20130417,000000,80.2419,80.476,79.6463,79.956,89259.643947598,0
+VDC.US,D,20130418,000000,80.1156,80.2606,79.6532,79.8579,104356.90883999,0
+VDC.US,D,20130419,000000,80.0675,81.1315,80.0675,81.0844,100259.51727284,0
+VDC.US,D,20130422,000000,81.0933,81.4303,80.6671,81.3166,113033.4978586,0
+VDC.US,D,20130423,000000,81.5909,82.0024,80.9492,81.9877,199827.96974973,0
+VDC.US,D,20130424,000000,81.8379,81.8536,80.7318,80.7318,169247.58694742,0
+VDC.US,D,20130425,000000,80.9953,81.2922,80.8063,81.0512,138515.1086435,0
+VDC.US,D,20130426,000000,80.9737,81.2676,80.9405,81.0609,68620.590610264,0
+VDC.US,D,20130429,000000,81.1637,81.3891,81.0433,81.3009,412207.39109627,0
+VDC.US,D,20130430,000000,81.3557,81.3557,80.82,81.1893,117305.44198129,0
+VDC.US,D,20130501,000000,81.0277,81.5997,80.8915,80.9816,157030.94960922,0
+VDC.US,D,20130502,000000,81.2432,81.5997,80.8523,81.3166,258426.58965591,0
+VDC.US,D,20130503,000000,82.1082,82.1082,81.4949,81.7487,166640.52714113,0
+VDC.US,D,20130506,000000,81.7663,81.7663,81.1011,81.15,116278.54215157,0
+VDC.US,D,20130507,000000,81.4391,81.8152,81.2432,81.7918,160006.50925502,0
+VDC.US,D,20130508,000000,81.7918,81.9133,81.5997,81.9044,117485.09841274,0
+VDC.US,D,20130509,000000,81.9133,82.0661,81.2755,81.3891,99042.75325988,0
+VDC.US,D,20130510,000000,81.4558,81.8536,81.3804,81.8536,81109.774921174,0
+VDC.US,D,20130513,000000,81.6683,82.1885,81.635,81.9877,72850.682950633,0
+VDC.US,D,20130514,000000,82.1082,82.94,82.0905,82.94,100518.79416822,0
+VDC.US,D,20130515,000000,82.8556,83.8862,82.7537,83.7344,141326.32348553,0
+VDC.US,D,20130516,000000,83.5581,83.7344,83.1054,83.2162,186716.11257985,0
+VDC.US,D,20130517,000000,83.3905,83.4326,82.8488,83.4042,141331.42736142,0
+VDC.US,D,20130520,000000,83.3905,83.3905,82.5882,82.694,205100.27354751,0
+VDC.US,D,20130521,000000,82.8262,82.9006,82.1268,82.6568,218776.61939121,0
+VDC.US,D,20130522,000000,82.7793,83.608,82.2227,82.4501,221760.34523843,0
+VDC.US,D,20130523,000000,81.8966,82.3853,81.5772,82.165,124111.9708726,0
+VDC.US,D,20130524,000000,82.2227,82.8822,82.1572,82.794,73649.949915525,0
+VDC.US,D,20130528,000000,83.4767,83.8274,82.8302,83.0839,109919.1127885,0
+VDC.US,D,20130529,000000,82.794,82.794,81.4303,81.5997,136761.41688656,0
+VDC.US,D,20130530,000000,81.635,81.9367,81.2833,81.3009,155229.28141889,0
+VDC.US,D,20130531,000000,81.1893,81.1893,79.8501,79.8501,175917.33196479,0
+VDC.US,D,20130603,000000,79.9099,80.6671,79.1046,80.6671,200903.86678804,0
+VDC.US,D,20130604,000000,80.813,81.204,80.1156,80.6357,259803.61537193,0
+VDC.US,D,20130605,000000,80.5074,80.5319,79.7335,79.7727,198696.95085177,0
+VDC.US,D,20130606,000000,79.756,80.1411,79.2085,80.1411,139911.5290879,0
+VDC.US,D,20130607,000000,80.476,81.3557,80.476,81.157,146904.85983691,0
+VDC.US,D,20130610,000000,81.3393,81.4391,80.8357,81.2216,119416.40505076,0
+VDC.US,D,20130611,000000,80.6436,81.4822,80.4613,80.9737,81628.328711934,0
+VDC.US,D,20130612,000000,81.4391,81.5909,80.6201,80.6603,55226.999491061,0
+VDC.US,D,20130613,000000,80.6357,81.5703,80.3497,81.4872,95856.913927281,0
+VDC.US,D,20130614,000000,81.4949,81.9044,81.0433,81.2432,77294.117303342,0
+VDC.US,D,20130617,000000,81.6174,82.2718,81.398,81.9044,67830.510621982,0
+VDC.US,D,20130618,000000,81.9877,82.3689,81.7565,82.2972,76683.693746502,0
+VDC.US,D,20130619,000000,82.3766,82.4197,80.7318,80.7318,76609.177158461,0
+VDC.US,D,20130620,000000,80.4369,80.4369,78.1495,78.3209,236672.84982348,0
+VDC.US,D,20130621,000000,78.699,79.5592,78.4619,79.2771,105343.99843775,0
+VDC.US,D,20130624,000000,78.7294,79.6052,78.1278,78.8999,163496.53959085,0
+VDC.US,D,20130625,000000,79.2222,79.2691,78.6344,79.0664,104504.92124089,0
+VDC.US,D,20130626,000000,79.4808,80.1469,79.4808,79.8755,129847.70660149,0
+VDC.US,D,20130627,000000,80.3801,80.9492,80.2214,80.2341,126933.39346641,0
+VDC.US,D,20130628,000000,80.1469,80.4683,79.8275,79.8755,197896.66311171,0
+VDC.US,D,20130701,000000,80.1979,80.9572,80.1979,80.4192,71692.103122853,0
+VDC.US,D,20130702,000000,80.3801,80.9326,80.1802,80.5163,64315.981681854,0
+VDC.US,D,20130703,000000,80.2419,80.476,79.8178,80.291,60250.234145249,0
+VDC.US,D,20130705,000000,80.869,80.8915,79.8755,80.5741,90605.025633073,0
+VDC.US,D,20130708,000000,80.7239,81.4391,80.7239,81.3323,124412.07877512,0
+VDC.US,D,20130709,000000,81.7231,82.1572,81.7231,82.0259,93885.797057288,0
+VDC.US,D,20130710,000000,82.0416,82.4579,81.9133,82.1493,138855.02677799,0
+VDC.US,D,20130711,000000,82.8909,83.4591,82.8909,83.3818,132808.97539479,0
+VDC.US,D,20130712,000000,83.3415,83.4954,83.1143,83.468,76694.922273468,0
+VDC.US,D,20130715,000000,83.6179,83.6179,83.3739,83.5581,54778.87918763,0
+VDC.US,D,20130716,000000,83.2907,83.3965,82.932,83.2807,89398.469371897,0
+VDC.US,D,20130717,000000,83.4856,83.6433,83.3054,83.4493,51083.67304088,0
+VDC.US,D,20130718,000000,83.5179,84.044,83.3415,83.8274,54370.569116166,0
+VDC.US,D,20130719,000000,83.7923,84.2379,83.7021,84.2311,58101.50239417,0
+VDC.US,D,20130722,000000,84.3771,84.3771,84.0077,84.1487,91515.557092438,0
+VDC.US,D,20130723,000000,84.1811,84.1811,83.8618,83.9255,104783.59286466,0
+VDC.US,D,20130724,000000,84.0694,84.0694,83.266,83.3818,52026.869305961,0
+VDC.US,D,20130725,000000,83.274,83.9088,83.2486,83.8373,56833.699622274,0
+VDC.US,D,20130726,000000,83.753,83.8373,82.8018,83.8177,107464.14848383,0
+VDC.US,D,20130729,000000,83.7619,83.8177,83.468,83.5247,34526.699643008,0
+VDC.US,D,20130730,000000,83.7843,84.1047,83.4042,83.5012,47756.966733625,0
+VDC.US,D,20130731,000000,83.5179,83.9175,83.3965,83.4954,36350.824887275,0
+VDC.US,D,20130801,000000,84.139,84.3682,84.0527,84.2645,67475.280859808,0
+VDC.US,D,20130802,000000,84.1968,84.327,83.6855,84.327,46575.929851915,0
+VDC.US,D,20130805,000000,84.2379,84.5123,84.1312,84.4201,82627.667611843,0
+VDC.US,D,20130806,000000,84.3447,84.4201,83.9891,84.2379,52767.952085669,0
+VDC.US,D,20130807,000000,84.1811,84.1811,83.7099,83.8451,60707.54142529,0
+VDC.US,D,20130808,000000,84.1047,84.2839,83.7432,84.1968,46742.316206037,0
+VDC.US,D,20130809,000000,84.044,84.1487,83.6511,83.8,44817.134219083,0
+VDC.US,D,20130812,000000,83.6344,83.7246,83.3965,83.6678,60771.850261545,0
+VDC.US,D,20130813,000000,83.8451,83.8451,83.323,83.6932,43769.818885777,0
+VDC.US,D,20130814,000000,83.753,83.753,83.1574,83.1574,45393.872195026,0
+VDC.US,D,20130815,000000,82.4736,82.6882,81.6605,81.7075,96004.926328186,0
+VDC.US,D,20130816,000000,81.6605,81.7231,81.0217,81.2432,81608.933983538,0
+VDC.US,D,20130819,000000,81.1893,81.2598,80.9405,80.9659,51200.041411246,0
+VDC.US,D,20130820,000000,80.9326,81.4391,80.8915,81.0687,59876.630429859,0
+VDC.US,D,20130821,000000,80.9326,81.0687,80.3879,80.4291,58197.455260963,0
+VDC.US,D,20130822,000000,80.4683,80.9326,80.4613,80.813,32393.279519608,0
+VDC.US,D,20130823,000000,80.9737,81.348,80.8523,81.3009,37535.944869699,0
+VDC.US,D,20130826,000000,81.3323,81.3323,80.4369,80.4613,48603.189356735,0
+VDC.US,D,20130827,000000,79.8845,80.0911,79.6992,79.8501,78429.219302012,0
+VDC.US,D,20130828,000000,79.7335,79.7335,79.2614,79.2614,481432.2806123,0
+VDC.US,D,20130829,000000,79.2085,79.9941,79.0889,79.7169,72215.760789507,0
+VDC.US,D,20130830,000000,79.8755,79.9774,79.5739,79.8755,65441.896703917,0
+VDC.US,D,20130903,000000,80.4036,80.4683,79.5993,79.756,116955.31609501,0
+VDC.US,D,20130904,000000,79.9323,80.4438,79.6307,80.284,103645.42854046,0
+VDC.US,D,20130905,000000,80.2282,80.4683,80.1156,80.2047,48758.347183891,0
+VDC.US,D,20130906,000000,80.3321,80.6603,79.5592,80.291,51770.654736118,0
+VDC.US,D,20130909,000000,80.4996,80.9572,80.4369,80.9326,132887.57508355,0
+VDC.US,D,20130910,000000,81.348,81.348,80.7709,81.0687,73676.490070169,0
+VDC.US,D,20130911,000000,80.8768,81.5909,80.8768,81.5909,42178.430382247,0
+VDC.US,D,20130912,000000,81.5106,81.8242,81.5106,81.6174,34632.860261589,0
+VDC.US,D,20130913,000000,81.7918,82.3129,81.7918,82.2894,79714.375251946,0
+VDC.US,D,20130916,000000,83.0094,83.3739,82.8302,82.9566,115573.1865031,0
+VDC.US,D,20130917,000000,82.8909,83.3965,82.8204,83.2984,62237.683418102,0
+VDC.US,D,20130918,000000,83.3415,84.3447,82.8822,84.337,82588.878155053,0
+VDC.US,D,20130919,000000,84.4603,84.4603,83.8098,83.9431,149398.61359838,0
+VDC.US,D,20130920,000000,84.0077,84.0077,83.3818,83.3818,83375.8958178,0
+VDC.US,D,20130923,000000,83.1985,83.2162,82.8488,83.076,81731.427004978,0
+VDC.US,D,20130924,000000,83.0663,83.2073,82.5814,82.648,28501.063763377,0
+VDC.US,D,20130925,000000,82.6225,82.7273,82.0259,82.0592,41403.662021644,0
+VDC.US,D,20130926,000000,82.2227,82.4501,81.9945,82.4276,41866.073177576,0
+VDC.US,D,20130927,000000,81.9367,82.165,81.5772,81.9044,67427.304426411,0
+VDC.US,D,20130930,000000,81.3323,81.6174,80.9737,81.1727,94824.910221655,0
+VDC.US,D,20131001,000000,81.1227,81.6605,81.0217,81.6605,68911.511536183,0
+VDC.US,D,20131002,000000,81.3393,81.4391,80.7082,81.4136,64747.769582427,0
+VDC.US,D,20131003,000000,81.2519,81.2922,80.7024,80.9904,51243.934743929,0
+VDC.US,D,20131004,000000,81.15,81.3166,80.8837,81.1637,32007.426502075,0
+VDC.US,D,20131007,000000,80.7886,81.1804,80.5319,80.7964,43219.62106448,0
+VDC.US,D,20131008,000000,80.7082,81.2833,80.6926,80.7239,84251.720921091,0
+VDC.US,D,20131009,000000,80.7808,81.1099,80.476,80.7964,64213.904163988,0
+VDC.US,D,20131010,000000,81.5459,82.2894,81.4949,82.2806,71534.90374534,0
+VDC.US,D,20131011,000000,82.2227,82.5177,82.018,82.5177,78385.325969329,0
+VDC.US,D,20131014,000000,82.0739,82.8822,82.0259,82.8822,63182.921233541,0
+VDC.US,D,20131015,000000,82.8204,82.8302,82.0592,82.1885,78008.659928404,0
+VDC.US,D,20131016,000000,82.4903,83.3415,82.4903,83.3328,70612.122983831,0
+VDC.US,D,20131017,000000,83.2162,84.2056,83.2162,84.1487,73715.279526958,0
+VDC.US,D,20131018,000000,84.3849,84.4201,84.0949,84.3849,58408.755722946,0
+VDC.US,D,20131021,000000,84.1811,84.3771,83.8373,84.0372,71581.859403558,0
+VDC.US,D,20131022,000000,84.4201,85.387,84.4201,85.2441,92238.26591893,0
+VDC.US,D,20131023,000000,85.099,85.4547,84.9051,85.3292,64816.161519398,0
+VDC.US,D,20131024,000000,85.387,85.4616,85.0745,85.2617,82265.292423418,0
+VDC.US,D,20131025,000000,85.3479,85.4616,85.005,85.4468,100357.51168999,0
+VDC.US,D,20131028,000000,85.5761,86.7028,85.4801,86.5039,110582.61665463,0
+VDC.US,D,20131029,000000,86.781,87.173,86.5039,87.1641,253536.05577494,0
+VDC.US,D,20131030,000000,87.3228,87.3228,86.252,86.494,165070.57491634,0
+VDC.US,D,20131031,000000,86.3383,86.4666,85.9337,86.017,159756.41933624,0
+VDC.US,D,20131101,000000,86.1306,86.3902,85.8739,86.2951,74800.363541874,0
+VDC.US,D,20131104,000000,86.6587,86.6675,86.1306,86.4323,89476.048285474,0
+VDC.US,D,20131105,000000,86.3902,86.8448,86.1149,86.6587,66789.319939748,0
+VDC.US,D,20131106,000000,86.9202,87.4707,86.6587,87.4443,50953.013818011,0
+VDC.US,D,20131107,000000,87.4003,87.4003,85.9916,86.0904,115763.05068634,0
+VDC.US,D,20131108,000000,85.7377,86.5626,85.5664,86.5626,102157.13832996,0
+VDC.US,D,20131111,000000,86.5372,86.7282,86.2874,86.3648,89908.856961227,0
+VDC.US,D,20131112,000000,86.2433,86.5715,86.064,86.5715,62848.10697494,0
+VDC.US,D,20131113,000000,86.252,87.2876,86.252,87.2876,146073.94884147,0
+VDC.US,D,20131114,000000,87.2318,87.9136,87.2318,87.8156,61002.545451922,0
+VDC.US,D,20131115,000000,87.9224,88.0997,87.6187,88.0007,40340.014285479,0
+VDC.US,D,20131118,000000,88.1154,88.1154,87.462,87.6276,58690.489672257,0
+VDC.US,D,20131119,000000,87.4248,87.5746,87.1828,87.3552,99855.290302093,0
+VDC.US,D,20131120,000000,87.2779,87.6363,86.7115,86.979,65500.0808891,0
+VDC.US,D,20131121,000000,86.9554,87.3454,86.9202,87.3053,95753.815634236,0
+VDC.US,D,20131122,000000,87.2405,87.7725,87.1113,87.702,46055.334510798,0
+VDC.US,D,20131125,000000,87.8969,88.0184,87.4168,87.4864,62282.597525962,0
+VDC.US,D,20131126,000000,87.657,87.8881,87.3552,87.4786,52976.190222116,0
+VDC.US,D,20131127,000000,87.6921,87.6921,87.365,87.647,36472.297133535,0
+VDC.US,D,20131129,000000,87.7108,87.9047,87.4443,87.4443,50737.630255314,0
+VDC.US,D,20131202,000000,87.462,87.462,86.8526,86.9721,74450.237655593,0
+VDC.US,D,20131203,000000,86.8585,87.462,86.8585,87.4071,75717.019652312,0
+VDC.US,D,20131204,000000,87.2062,87.4532,86.5793,87.2602,61095.435993181,0
+VDC.US,D,20131205,000000,86.9888,86.9888,86.4,86.45,48238.772617954,0
+VDC.US,D,20131206,000000,86.8918,87.7628,86.8918,87.7451,95153.599829183,0
+VDC.US,D,20131209,000000,88.2045,88.2045,87.7822,87.8881,53937.760440414,0
+VDC.US,D,20131210,000000,87.7822,87.7822,86.9467,87.1464,86133.009575361,0
+VDC.US,D,20131211,000000,87.2779,87.5913,87.0672,87.1377,81302.70142994,0
+VDC.US,D,20131212,000000,87.0926,87.0926,85.9837,86.0974,87153.784754022,0
+VDC.US,D,20131213,000000,86.2345,86.3383,85.6751,85.8886,66751.551258137,0
+VDC.US,D,20131216,000000,86.1395,86.45,85.8122,86.017,76511.182741309,0
+VDC.US,D,20131217,000000,86.017,86.017,85.4194,85.6379,69801.627491974,0
+VDC.US,D,20131218,000000,85.8984,87.0593,84.911,87.0339,102588.92623054,0
+VDC.US,D,20131219,000000,86.9202,86.929,86.3902,86.8076,74088.883242348,0
+VDC.US,D,20131220,000000,86.8918,87.462,86.8076,87.2963,85120.400598131,0
+VDC.US,D,20131223,000000,87.4707,87.5492,86.9643,87.2503,92446.504055376,0
+VDC.US,D,20131224,000000,87.2779,87.5589,87.2229,87.365,54756.4221337,0
+VDC.US,D,20131226,000000,87.5305,87.7196,87.3738,87.6921,120613.77433533,0
+VDC.US,D,20131227,000000,87.9047,88.084,87.7628,87.9224,149105.6511221,0
+VDC.US,D,20131230,000000,87.992,88.2045,87.8969,88.2045,141126.25155051,0
+VDC.US,D,20131231,000000,88.2672,88.3387,87.8783,88.1439,82992.084350624,0
+VDC.US,D,20140102,000000,87.9567,87.9567,86.9643,87.173,167974.68029963,0
+VDC.US,D,20140103,000000,87.2318,87.4168,86.9006,87.0593,139455.24258305,0
+VDC.US,D,20140106,000000,87.2779,87.314,86.5372,86.6762,114868.85162983,0
+VDC.US,D,20140107,000000,86.9554,87.365,86.929,87.1828,106011.5854046,0
+VDC.US,D,20140108,000000,87.1985,87.1985,86.4,86.6165,123881.27568222,0
+VDC.US,D,20140109,000000,86.6587,86.9888,86.3902,86.9467,154894.46716028,0
+VDC.US,D,20140110,000000,87.2318,87.3836,86.7203,87.075,140680.17279744,0
+VDC.US,D,20140113,000000,86.9389,87.2229,86.3559,86.4411,111696.28237455,0
+VDC.US,D,20140114,000000,86.6939,86.9976,86.5372,86.929,70559.04267454,0
+VDC.US,D,20140115,000000,87.0926,87.1377,86.7439,86.883,108401.22009784,0
+VDC.US,D,20140116,000000,86.7516,86.8585,86.4157,86.736,112700.72515036,0
+VDC.US,D,20140117,000000,86.6264,86.6264,86.0454,86.1061,104334.45178606,0
+VDC.US,D,20140121,000000,86.4755,86.6067,85.8819,86.3902,111482.94036222,0
+VDC.US,D,20140122,000000,86.4843,86.6675,86.4079,86.4598,234854.84923029,0
+VDC.US,D,20140123,000000,86.1913,86.1913,85.4106,85.6662,157846.54897697,0
+VDC.US,D,20140124,000000,85.486,85.8034,84.7826,84.7826,220767.13098959,0
+VDC.US,D,20140127,000000,84.7738,84.9453,84.2839,84.5054,177549.55147547,0
+VDC.US,D,20140128,000000,84.6308,85.2117,84.5994,85.0922,66003.32305218,0
+VDC.US,D,20140129,000000,84.7425,84.7425,83.3415,83.5493,159913.61871375,0
+VDC.US,D,20140130,000000,83.9793,84.1487,83.6257,83.7843,189135.34975327,0
+VDC.US,D,20140131,000000,83.1231,83.9607,82.5363,83.4416,119097.92319503,0
+VDC.US,D,20140203,000000,83.266,83.266,81.4645,81.538,523656.64587759,0
+VDC.US,D,20140204,000000,81.9044,82.1268,81.6937,82.0024,127271.27005055,0
+VDC.US,D,20140205,000000,81.7565,82.1493,81.5106,82.0024,87534.533895662,0
+VDC.US,D,20140206,000000,82.6313,83.0094,82.5432,82.982,71909.528235909,0
+VDC.US,D,20140207,000000,83.3415,83.7923,83.1408,83.7246,97756.576534767,0
+VDC.US,D,20140210,000000,83.9255,84.1312,83.5493,84.1312,60498.282513664,0
+VDC.US,D,20140211,000000,84.3594,85.1079,83.9607,84.9708,209162.95875859,0
+VDC.US,D,20140212,000000,85.0501,85.1755,84.5123,84.6905,196006.18748083,0
+VDC.US,D,20140213,000000,84.0616,85.203,84.0616,85.1579,47293.534802514,0
+VDC.US,D,20140214,000000,85.0745,85.8308,84.7905,85.6476,82432.699552718,0
+VDC.US,D,20140218,000000,85.6105,85.6105,84.911,85.2352,98802.871092894,0
+VDC.US,D,20140219,000000,85.3126,85.3713,84.8532,84.9531,139387.87142124,0
+VDC.US,D,20140220,000000,84.9785,85.6849,84.8777,85.4704,34506.284139435,0
+VDC.US,D,20140221,000000,85.6476,85.8211,85.2538,85.2705,51865.586827734,0
+VDC.US,D,20140224,000000,85.387,86.1306,85.387,85.63,147996.06850289,0
+VDC.US,D,20140225,000000,85.5761,86.3031,85.5761,85.8886,137907.74741219,0
+VDC.US,D,20140226,000000,86.2179,86.3648,85.6849,85.7965,75514.906166936,0
+VDC.US,D,20140227,000000,85.731,86.1472,85.6662,86.1395,70452.882055959,0
+VDC.US,D,20140228,000000,86.3295,87.0926,86.1228,86.6861,80349.297413072,0
+VDC.US,D,20140303,000000,86.1061,86.4755,85.7623,86.2089,80791.293065432,0
+VDC.US,D,20140304,000000,86.883,87.6363,86.883,87.5403,76283.549876468,0
+VDC.US,D,20140305,000000,87.5589,87.5589,87.1828,87.365,67532.444269812,0
+VDC.US,D,20140306,000000,87.5139,87.5139,87.1828,87.2503,56811.242568343,0
+VDC.US,D,20140307,000000,87.4532,87.4707,87.0505,87.4003,42224.365265286,0
+VDC.US,D,20140310,000000,87.2689,87.5403,87.1641,87.4786,49302.420354116,0
+VDC.US,D,20140311,000000,87.647,87.7725,87.2602,87.4707,69994.554000741,0
+VDC.US,D,20140312,000000,87.1464,87.6844,87.1464,87.6363,38160.659279039,0
+VDC.US,D,20140313,000000,87.8695,88.0086,87.0407,87.1308,63752.513783233,0
+VDC.US,D,20140314,000000,86.8751,87.6099,86.8751,87.2062,73116.084497084,0
+VDC.US,D,20140317,000000,87.6187,87.8607,87.5403,87.8079,63456.488981421,0
+VDC.US,D,20140318,000000,87.9478,88.1066,87.7529,87.9832,69589.306254812,0
+VDC.US,D,20140319,000000,88.0655,88.084,86.8751,87.2151,57353.274188211,0
+VDC.US,D,20140320,000000,87.121,87.6657,86.9202,87.4943,43283.929900736,0
+VDC.US,D,20140321,000000,87.9136,88.3486,87.5305,87.5834,49923.051662743,0
+VDC.US,D,20140324,000000,87.8509,88.0997,87.3738,87.4864,86557.652049685,0
+VDC.US,D,20140325,000000,87.6755,88.1957,87.6755,88.0007,53933.6773397,0
+VDC.US,D,20140326,000000,88.2496,88.4798,87.9224,87.9224,169993.77360302,0
+VDC.US,D,20140327,000000,87.9401,88.1957,87.6657,87.8156,197043.29506235,0
+VDC.US,D,20140328,000000,87.9401,88.2241,87.8509,88.0576,105095.95006933,0
+VDC.US,D,20140331,000000,88.2672,88.7718,88.2672,88.6913,48428.636801184,0
+VDC.US,D,20140401,000000,88.8128,88.8295,88.377,88.6316,115864.10742902,0
+VDC.US,D,20140402,000000,88.6052,88.8756,88.4093,88.8227,134816.84017121,0
+VDC.US,D,20140403,000000,88.709,88.8756,88.5689,88.8227,60790.22421476,0
+VDC.US,D,20140404,000000,89.0627,89.1872,88.2594,88.3104,73500.91673944,0
+VDC.US,D,20140407,000000,88.1713,88.8394,88.1713,88.5415,56833.699622274,0
+VDC.US,D,20140408,000000,88.4337,88.8854,88.4152,88.8756,73307.990230673,0
+VDC.US,D,20140409,000000,89.1078,89.3311,88.8659,89.3311,39674.468868993,0
+VDC.US,D,20140410,000000,89.2958,89.8259,88.425,88.515,96891.979958442,0
+VDC.US,D,20140411,000000,88.179,88.6483,87.8695,87.9743,145230.7885439,0
+VDC.US,D,20140414,000000,88.3202,88.7914,88.0184,88.5689,109741.49790742,0
+VDC.US,D,20140415,000000,88.8756,88.9452,88.2594,88.8394,34285.796700844,0
+VDC.US,D,20140416,000000,89.2597,89.7456,89.2507,89.7259,54180.704932934,0
+VDC.US,D,20140417,000000,89.7259,89.8533,89.341,89.8259,40518.649941745,0
+VDC.US,D,20140421,000000,89.8357,89.8895,89.4585,89.8798,76572.429252028,0
+VDC.US,D,20140422,000000,89.8533,90.0365,89.7456,89.8533,49053.351210524,0
+VDC.US,D,20140423,000000,89.7631,90.0002,89.7259,89.7887,43104.273469292,0
+VDC.US,D,20140424,000000,89.8983,90.1177,89.6652,89.9698,70173.189657007,0
+VDC.US,D,20140425,000000,89.8434,90.0983,89.7182,90.0541,54983.034223362,0
+VDC.US,D,20140428,000000,90.3264,91.2581,90.3264,91.0847,56129.364748998,0
+VDC.US,D,20140429,000000,91.2121,91.2121,90.7134,90.7408,106078.95656639,0
+VDC.US,D,20140430,000000,90.8046,90.9965,90.632,90.9779,153998.22655342,0
+VDC.US,D,20140501,000000,91.0749,91.0749,90.4597,90.9221,382016.94441221,0
+VDC.US,D,20140502,000000,90.9054,91.1033,90.7408,90.9143,116228.52416781,0
+VDC.US,D,20140505,000000,90.7408,90.9583,90.2893,90.832,71167.424681022,0
+VDC.US,D,20140506,000000,90.5048,90.687,90.1551,90.1551,208070.72931741,0
+VDC.US,D,20140507,000000,90.1461,91.0945,90.1461,91.0945,57137.890625514,0
+VDC.US,D,20140508,000000,91.165,91.4658,90.8133,91.0847,68023.437130748,0
+VDC.US,D,20140509,000000,91.1033,91.4952,91.0151,91.4952,44619.103834424,0
+VDC.US,D,20140512,000000,91.8792,91.9615,91.505,91.7137,54517.560741892,0
+VDC.US,D,20140513,000000,91.795,91.9458,91.7137,91.8234,67100.65636924,0
+VDC.US,D,20140514,000000,91.6882,91.697,91.165,91.2845,50873.393354075,0
+VDC.US,D,20140515,000000,90.9682,90.9779,90.3078,90.4764,67062.887687628,0
+VDC.US,D,20140516,000000,90.4685,91.0749,90.4685,91.0749,41415.911323787,0
+VDC.US,D,20140519,000000,90.9965,90.9965,90.6595,90.9143,48719.557727102,0
+VDC.US,D,20140520,000000,90.878,90.878,90.3804,90.4597,40447.195679239,0
+VDC.US,D,20140521,000000,90.7497,91.0847,90.4685,91.0749,78839.570923833,0
+VDC.US,D,20140522,000000,90.9682,91.1298,90.7046,90.9221,143196.38361283,0
+VDC.US,D,20140523,000000,91.0308,91.2023,91.0308,91.1209,31902.286658672,0
+VDC.US,D,20140527,000000,91.4491,91.4853,91.2307,91.4658,43924.976712935,0
+VDC.US,D,20140528,000000,91.4952,91.6049,91.3119,91.3394,403253.15122906,0
+VDC.US,D,20140529,000000,91.5961,92.275,91.5696,92.2191,57938.178365584,0
+VDC.US,D,20140530,000000,92.2574,92.8696,92.1466,92.8128,46605.532332097,0
+VDC.US,D,20140602,000000,92.8872,92.8872,92.4572,92.5296,118555.89157516,0
+VDC.US,D,20140603,000000,92.2671,92.3906,92.2377,92.2847,73681.593946063,0
+VDC.US,D,20140604,000000,92.3367,92.6884,92.2377,92.6884,81965.184520892,0
+VDC.US,D,20140605,000000,92.6511,93.0743,92.4739,93.0273,59890.921282362,0
+VDC.US,D,20140606,000000,93.139,93.2889,93.0557,93.2693,66515.752191867,0
+VDC.US,D,20140609,000000,93.2693,93.3536,93.0273,93.1772,59940.939266116,0
+VDC.US,D,20140610,000000,93.0459,93.2232,92.9353,93.1488,47962.142544537,0
+VDC.US,D,20140611,000000,93.0078,93.1107,92.7286,92.8412,47879.459755065,0
+VDC.US,D,20140612,000000,92.7765,92.8314,92.1839,92.2475,45445.931729138,0
+VDC.US,D,20140613,000000,92.2377,92.3367,92.035,92.2671,58404.672622232,0
+VDC.US,D,20140616,000000,92.1839,92.6511,91.9811,92.557,1050029.5745056,0
+VDC.US,D,20140617,000000,92.5483,92.6972,92.3367,92.6688,68954.384093687,0
+VDC.US,D,20140618,000000,92.6434,93.7219,92.6434,93.7121,54707.424925124,0
+VDC.US,D,20140619,000000,93.9002,94.2588,93.8355,94.2137,56116.094671675,0
+VDC.US,D,20140620,000000,94.3548,94.3636,93.8443,93.9296,91486.975387436,0
+VDC.US,D,20140623,000000,93.9393,93.9393,93.2791,93.4103,82949.21179312,0
+VDC.US,D,20140624,000000,93.1871,93.3634,92.8608,93.0078,63393.200920344,0
+VDC.US,D,20140625,000000,92.8412,92.9813,92.6247,92.9725,49698.481123437,0
+VDC.US,D,20140626,000000,92.9157,92.9157,92.2936,92.6051,55257.622746421,0
+VDC.US,D,20140627,000000,92.5767,92.803,92.322,92.7952,116100.92727048,0
+VDC.US,D,20140630,000000,92.6247,93.2693,92.5013,92.7286,42705.150374436,0
+VDC.US,D,20140701,000000,92.9059,93.335,92.6688,93.094,59489.756637147,0
+VDC.US,D,20140702,000000,93.1204,93.3731,93.094,93.2507,167751.13053551,0
+VDC.US,D,20140703,000000,93.3634,93.8355,93.3634,93.7043,42763.334559618,0
+VDC.US,D,20140707,000000,93.6093,93.91,93.6093,93.7689,219459.51798573,0
+VDC.US,D,20140708,000000,93.7219,93.8355,93.5906,93.619,41532.279694154,0
+VDC.US,D,20140709,000000,93.7592,94.0501,93.7493,93.9393,56454.992030991,0
+VDC.US,D,20140710,000000,93.2791,93.8904,93.1684,93.816,87015.980104903,0
+VDC.US,D,20140711,000000,93.816,94.0041,93.5035,93.9296,66323.846458278,0
+VDC.US,D,20140714,000000,94.2225,94.4498,94.1843,94.2314,74026.61595645,0
+VDC.US,D,20140715,000000,94.1941,94.1941,93.4103,93.5162,48764.471834964,0
+VDC.US,D,20140716,000000,93.7043,93.9473,93.335,93.4662,49069.683613383,0
+VDC.US,D,20140717,000000,93.3634,93.5338,92.7383,92.7677,48995.16702534,0
+VDC.US,D,20140718,000000,93.0175,93.7219,92.9813,93.7043,45533.718394504,0
+VDC.US,D,20140721,000000,93.3173,93.3173,92.9451,93.2145,177156.55303168,0
+VDC.US,D,20140722,000000,93.0646,93.3075,92.9059,93.2145,47943.76859132,0
+VDC.US,D,20140723,000000,93.2321,93.3918,93.0078,93.0743,41382.225742892,0
+VDC.US,D,20140724,000000,93.1586,93.5162,93.1586,93.4103,54482.854385818,0
+VDC.US,D,20140725,000000,93.3918,93.3918,92.7383,92.9353,47302.721779122,0
+VDC.US,D,20140728,000000,92.9254,92.9254,92.2475,92.4298,862286.56209603,0
+VDC.US,D,20140729,000000,92.5483,92.7059,91.9536,91.9713,847696.62246743,0
+VDC.US,D,20140730,000000,92.2113,92.2191,91.0945,91.0945,82543.964047191,0
+VDC.US,D,20140731,000000,90.4959,90.5224,89.5202,89.53,109795.59899188,0
+VDC.US,D,20140801,000000,89.6475,90.5224,89.6475,90.2079,139465.45033483,0
+VDC.US,D,20140804,000000,90.3539,90.6595,89.9915,90.5694,56382.516993306,0
+VDC.US,D,20140805,000000,90.4254,90.6781,89.8533,90.0816,50234.388092234,0
+VDC.US,D,20140806,000000,89.5839,90.8702,89.4762,90.832,67496.717138559,0
+VDC.US,D,20140807,000000,91.0406,91.0406,89.9317,90.1902,40037.864832595,0
+VDC.US,D,20140808,000000,90.2609,91.0749,90.1551,91.069,40432.904826737,0
+VDC.US,D,20140811,000000,91.4579,92.1368,91.2768,91.7597,1210747.5640601,0
+VDC.US,D,20140812,000000,91.6597,91.8145,91.4579,91.6509,42045.729609021,0
+VDC.US,D,20140813,000000,91.9262,92.0634,91.6235,91.8978,38023.875405098,0
+VDC.US,D,20140814,000000,91.9458,92.275,91.9458,92.275,33314.01873076,0
+VDC.US,D,20140815,000000,92.803,92.851,91.9165,92.3719,54813.585543704,0
+VDC.US,D,20140818,000000,92.6884,93.0273,92.6884,92.8794,232134.48337916,0
+VDC.US,D,20140819,000000,93.0459,93.2791,92.7481,93.1586,57422.68690036,0
+VDC.US,D,20140820,000000,93.0646,93.2409,92.897,93.1684,90807.139118447,0
+VDC.US,D,20140821,000000,93.4192,93.6464,93.1871,93.2507,50735.588704955,0
+VDC.US,D,20140822,000000,93.2507,93.5162,93.0362,93.1301,55810.882893255,0
+VDC.US,D,20140825,000000,93.4838,93.7493,93.4467,93.6563,91150.119578478,0
+VDC.US,D,20140826,000000,93.7043,93.7689,93.5612,93.571,64976.423222447,0
+VDC.US,D,20140827,000000,93.6377,93.6661,93.4564,93.6661,34489.951736576,0
+VDC.US,D,20140828,000000,93.4103,93.6954,93.4016,93.6563,42245.801544038,0
+VDC.US,D,20140829,000000,93.6758,93.7493,93.4369,93.7493,64963.153145125,0
+VDC.US,D,20140902,000000,93.7219,94.0697,93.4838,93.7219,72245.363269688,0
+VDC.US,D,20140903,000000,93.9668,94.0599,93.7318,93.816,50099.645768651,0
+VDC.US,D,20140904,000000,94.2314,94.345,93.8061,93.9668,68467.474333465,0
+VDC.US,D,20140905,000000,93.8727,94.5527,93.7777,94.4949,43107.335794827,0
+VDC.US,D,20140908,000000,94.4204,94.4773,93.8904,93.9668,75458.76353211,0
+VDC.US,D,20140909,000000,93.9942,93.9942,93.6758,93.7043,44647.685539426,0
+VDC.US,D,20140910,000000,93.7219,94.25,93.7121,94.147,44888.588481589,0
+VDC.US,D,20140911,000000,94.0501,94.2882,93.91,94.2783,74601.312382035,0
+VDC.US,D,20140912,000000,94.2588,94.2588,93.428,93.6377,57553.346123229,0
+VDC.US,D,20140915,000000,93.7592,94.0138,93.7219,93.9473,69124.853548523,0
+VDC.US,D,20140916,000000,93.7493,94.8828,93.7493,94.676,73081.37814101,0
+VDC.US,D,20140917,000000,94.6947,94.8554,94.3351,94.4773,74707.473000617,0
+VDC.US,D,20140918,000000,94.7231,94.7604,94.4018,94.7231,51383.780943405,0
+VDC.US,D,20140919,000000,94.9582,95.0248,94.8172,94.8357,64420.100750077,0
+VDC.US,D,20140922,000000,94.6947,94.7701,94.4204,94.5438,81264.932748331,0
+VDC.US,D,20140923,000000,94.345,94.3548,93.7973,93.7973,48044.825334008,0
+VDC.US,D,20140924,000000,93.8061,94.9582,93.8061,94.9386,62102.941094518,0
+VDC.US,D,20140925,000000,94.4773,94.7604,93.6661,93.7777,95549.660598503,0
+VDC.US,D,20140926,000000,93.7395,94.2314,93.4103,94.0795,62669.471318674,0
+VDC.US,D,20140929,000000,93.5035,94.147,93.4369,94.0501,371645.86859702,0
+VDC.US,D,20140930,000000,93.9668,94.2685,93.7493,94.0599,79440.807504064,0
+VDC.US,D,20141001,000000,93.957,93.957,93.2889,93.4751,282360.70526996,0
+VDC.US,D,20141002,000000,93.382,93.7777,93.1488,93.5995,171159.49885705,0
+VDC.US,D,20141003,000000,94.1843,94.7231,93.8904,94.6379,141189.53961159,0
+VDC.US,D,20141006,000000,94.8456,94.8456,94.1089,94.7427,151988.32022664,0
+VDC.US,D,20141007,000000,94.3077,94.8632,94.1843,94.2039,298267.44487902,0
+VDC.US,D,20141008,000000,94.2783,95.5069,94.1657,95.497,166444.53830682,0
+VDC.US,D,20141009,000000,95.3491,95.9084,94.5341,94.5625,122044.90113581,0
+VDC.US,D,20141010,000000,94.5438,95.8233,94.3832,94.921,200337.33656388,0
+VDC.US,D,20141013,000000,95.0053,95.0053,93.5906,93.6377,140880.24473245,0
+VDC.US,D,20141014,000000,93.9942,94.0892,93.4192,93.6464,503909.75004641,0
+VDC.US,D,20141015,000000,92.6335,93.1968,91.2307,92.6434,255004.95125704,0
+VDC.US,D,20141016,000000,91.357,92.3807,91.0945,91.9262,149025.00988299,0
+VDC.US,D,20141017,000000,92.5954,93.0743,91.9262,93.0273,89764.927661035,0
+VDC.US,D,20141020,000000,92.7677,94.3832,92.7677,94.3077,931034.74960361,0
+VDC.US,D,20141021,000000,94.0795,94.8456,93.7973,94.779,159510.41251819,0
+VDC.US,D,20141022,000000,94.873,95.5921,94.873,94.921,153959.43709663,0
+VDC.US,D,20141023,000000,95.4392,95.4882,94.779,94.9015,121641.69494025,0
+VDC.US,D,20141024,000000,95.0817,95.6508,95.0542,95.6214,81458.880032277,0
+VDC.US,D,20141027,000000,95.4098,96.1681,95.1973,95.8134,117001.25097806,0
+VDC.US,D,20141028,000000,96.1299,96.2925,95.8321,96.2739,91110.30934651,0
+VDC.US,D,20141029,000000,96.3905,96.5276,95.6312,96.2171,120453.51263228,0
+VDC.US,D,20141030,000000,95.8987,97.0135,95.7557,96.8283,77623.827686049,0
+VDC.US,D,20141031,000000,97.6709,97.6709,97.2467,97.5141,124909.19628714,0
+VDC.US,D,20141103,000000,97.4319,97.8864,97.3436,97.8766,224712.42705512,0
+VDC.US,D,20141104,000000,97.6709,98.5036,97.6709,98.337,132771.20671317,0
+VDC.US,D,20141105,000000,99.1694,99.3455,98.5232,98.9544,121536.55509684,0
+VDC.US,D,20141106,000000,99.0717,99.2968,98.7187,99.1891,341061.40269401,0
+VDC.US,D,20141107,000000,99.0915,99.3852,98.6015,99.3653,94498.262164484,0
+VDC.US,D,20141110,000000,99.405,99.8845,99.121,99.8756,76041.626159125,0
+VDC.US,D,20141111,000000,99.8845,99.9629,99.4348,99.6304,88637.991863794,0
+VDC.US,D,20141112,000000,99.2968,99.8557,99.2187,99.7187,77913.727836788,0
+VDC.US,D,20141113,000000,99.7674,100.551,99.7475,100.11,80762.711360429,0
+VDC.US,D,20141114,000000,100.041,100.14,99.2879,99.5321,89753.69913407,0
+VDC.US,D,20141117,000000,99.4249,100.13,99.4249,100.12,95890.599508176,0
+VDC.US,D,20141118,000000,100.15,100.629,100.061,100.542,89202.480537594,0
+VDC.US,D,20141119,000000,100.551,100.943,100.355,100.874,117741.31298259,0
+VDC.US,D,20141120,000000,100.707,100.707,100.306,100.502,79586.778354614,0
+VDC.US,D,20141121,000000,101.383,101.413,100.786,100.963,140857.78767853,0
+VDC.US,D,20141124,000000,101.198,101.325,100.717,100.836,139390.93374679,0
+VDC.US,D,20141125,000000,100.913,101.178,100.707,101.021,141830.58642378,0
+VDC.US,D,20141126,000000,101.06,101.472,101.06,101.453,83976.111622853,0
+VDC.US,D,20141128,000000,101.619,102.902,101.619,102.52,79131.512624931,0
+VDC.US,D,20141201,000000,102.216,102.364,101.844,101.981,153003.9915294,0
+VDC.US,D,20141202,000000,101.991,102.402,101.961,102.285,161011.97280599,0
+VDC.US,D,20141203,000000,102.265,102.315,101.54,101.785,124688.70884854,0
+VDC.US,D,20141204,000000,101.785,101.844,101.198,101.697,98579.321328767,0
+VDC.US,D,20141205,000000,101.737,101.894,101.325,101.884,79596.9861064,0
+VDC.US,D,20141208,000000,101.864,102.197,101.393,101.619,111524.79214454,0
+VDC.US,D,20141209,000000,100.854,101.383,100.306,101.383,126407.69424941,0
+VDC.US,D,20141210,000000,101.393,101.629,100.257,100.296,155339.52513817,0
+VDC.US,D,20141211,000000,100.649,101.824,100.649,101.198,98043.414359971,0
+VDC.US,D,20141212,000000,100.707,101.501,99.8944,99.9828,133626.61631289,0
+VDC.US,D,20141215,000000,100.218,100.58,98.8755,99.2187,195386.57694738,0
+VDC.US,D,20141216,000000,98.915,100.766,98.7581,98.8075,192876.49078305,0
+VDC.US,D,20141217,000000,99.1496,100.463,99.0421,100.287,136547.05409905,0
+VDC.US,D,20141218,000000,101.315,102.382,100.923,102.382,197083.10529432,0
+VDC.US,D,20141219,000000,102.481,102.843,102.098,102.275,170334.7125127,0
+VDC.US,D,20141222,000000,102.422,103.176,102.422,103.176,156527.70744614,0
+VDC.US,D,20141223,000000,103.47,104.107,103.303,103.97,132632.38128888,0
+VDC.US,D,20141224,000000,104.147,104.313,103.764,103.774,237000.51865583,0
+VDC.US,D,20141226,000000,103.97,104.294,103.881,103.96,85530.752219952,0
+VDC.US,D,20141229,000000,103.921,103.921,103.353,103.706,615507.01722863,0
+VDC.US,D,20141230,000000,103.578,103.764,103.246,103.283,180418.95050268,0
+VDC.US,D,20141231,000000,103.597,103.607,102.011,102.235,101793.74236637,0
+VDC.US,D,20150102,000000,102.305,102.471,101.07,101.639,316332.10321577,0
+VDC.US,D,20150105,000000,101.53,101.727,100.707,100.786,202827.00722464,0
+VDC.US,D,20150106,000000,101.246,101.766,100.306,100.707,239687.19892606,0
+VDC.US,D,20150107,000000,101.472,102.452,101.374,102.364,137804.64911915,0
+VDC.US,D,20150108,000000,103.109,104.029,103.079,103.941,312464.38606383,0
+VDC.US,D,20150109,000000,104.294,104.294,103.118,103.137,141582.53805537,0
+VDC.US,D,20150112,000000,103.265,103.373,102.501,102.716,158516.17749417,0
+VDC.US,D,20150113,000000,103.333,103.951,102.041,102.668,213250.14257394,0
+VDC.US,D,20150114,000000,101.971,102.471,101.737,102.402,151606.55030982,0
+VDC.US,D,20150115,000000,102.785,103.127,102.207,102.618,107697.90599974,0
+VDC.US,D,20150116,000000,102.462,103.47,102.382,103.412,141049.69341211,0
+VDC.US,D,20150120,000000,103.764,104.225,102.922,103.784,631882.2926447,0
+VDC.US,D,20150121,000000,103.597,104.264,103.089,104.176,189109.83037379,0
+VDC.US,D,20150122,000000,104.558,105.351,103.744,105.322,148422.75252758,0
+VDC.US,D,20150123,000000,104.862,104.862,104.205,104.215,176064.32359052,0
+VDC.US,D,20150126,000000,104.127,104.391,103.744,104.323,139634.89901449,0
+VDC.US,D,20150127,000000,103.51,103.558,102.608,103.109,230274.63100363,0
+VDC.US,D,20150128,000000,103.558,103.764,101.854,101.971,232702.03437849,0
+VDC.US,D,20150129,000000,102.216,102.745,101.472,102.658,134230.91521866,0
+VDC.US,D,20150130,000000,102.197,102.197,100.669,100.776,139259.25374874,0
+VDC.US,D,20150202,000000,100.972,102.06,100.051,102.06,266889.83666218,0
+VDC.US,D,20150203,000000,102.422,102.952,102.069,102.952,133794.02344219,0
+VDC.US,D,20150204,000000,102.805,103.725,102.805,103.059,142492.04873955,0
+VDC.US,D,20150205,000000,103.256,103.597,103.089,103.578,136232.65534402,0
+VDC.US,D,20150206,000000,103.686,103.686,102.775,103.166,99686.862397614,0
+VDC.US,D,20150209,000000,102.962,103.039,102.128,102.412,129903.84923632,0
+VDC.US,D,20150210,000000,103.283,103.637,102.696,103.558,159050.04291261,0
+VDC.US,D,20150211,000000,103.744,104.274,103.363,104.048,174485.18438913,0
+VDC.US,D,20150212,000000,104.303,104.431,103.951,104.411,101172.09028257,0
+VDC.US,D,20150213,000000,104.274,104.411,103.853,104.058,115289.41100345,0
+VDC.US,D,20150217,000000,103.951,104.205,103.45,104.068,201297.886007,0
+VDC.US,D,20150218,000000,103.891,104.627,103.891,104.627,85577.707878171,0
+VDC.US,D,20150219,000000,104.381,104.45,103.951,104,95529.24509493,0
+VDC.US,D,20150220,000000,103.862,104.381,103.323,104.303,132008.68765472,0
+VDC.US,D,20150223,000000,104.303,104.636,104.254,104.607,93067.135364001,0
+VDC.US,D,20150224,000000,104.636,105.009,104.391,104.94,142203.169364,0
+VDC.US,D,20150225,000000,104.872,105.019,104.489,104.636,93084.488542039,0
+VDC.US,D,20150226,000000,104.489,104.792,104.342,104.715,89780.239288715,0
+VDC.US,D,20150227,000000,104.773,105.253,104.705,105.077,84839.687423999,0
+VDC.US,D,20150302,000000,105.077,105.322,104.882,105.273,124331.437536,0
+VDC.US,D,20150303,000000,104.862,105.234,104.431,104.862,100321.78455874,0
+VDC.US,D,20150304,000000,104.744,104.744,103.921,104.176,92608.807308783,0
+VDC.US,D,20150305,000000,104.538,104.558,104.156,104.518,143811.91104557,0
+VDC.US,D,20150306,000000,103.578,104.068,102.285,102.589,185339.08686383,0
+VDC.US,D,20150309,000000,102.843,103.236,102.618,103.069,111226.72579237,0
+VDC.US,D,20150310,000000,102.442,102.442,101.56,101.56,171740.31993372,0
+VDC.US,D,20150311,000000,101.423,101.785,100.669,100.913,126174.95750867,0
+VDC.US,D,20150312,000000,101.227,102.364,101.178,102.364,106450.51873141,0
+VDC.US,D,20150313,000000,102.275,102.275,100.992,101.639,134256.43459813,0
+VDC.US,D,20150316,000000,102.108,102.735,102.041,102.706,2058442.1449772,0
+VDC.US,D,20150317,000000,102.589,102.589,101.844,102.108,118943.78614305,0
+VDC.US,D,20150318,000000,101.981,103.246,100.776,102.785,159737.02460784,0
+VDC.US,D,20150319,000000,102.549,102.775,102.295,102.412,84030.212707322,0
+VDC.US,D,20150320,000000,102.648,103.677,102.648,103.637,106816.97702056,0
+VDC.US,D,20150323,000000,103.617,104.46,103.617,103.96,188401.41239981,0
+VDC.US,D,20150324,000000,104.205,104.421,103.412,103.412,123845.54855097,0
+VDC.US,D,20150325,000000,104.47,104.645,103.156,103.196,155446.70653193,0
+VDC.US,D,20150326,000000,102.872,103.176,102.471,102.775,77661.596367659,0
+VDC.US,D,20150327,000000,102.863,103.54,102.775,103.5,108044.96956048,0
+VDC.US,D,20150330,000000,103.872,104.508,103.373,104.48,162801.39169418,0
+VDC.US,D,20150331,000000,104.441,105.331,102.128,103.667,190159.18725746,0
+VDC.US,D,20150401,000000,103.617,103.667,102.716,103.667,178845.93595237,0
+VDC.US,D,20150402,000000,103.677,104.528,103.647,104.391,79500.012464427,0
+VDC.US,D,20150406,000000,104.068,105.557,103.99,105.273,93097.758619361,0
+VDC.US,D,20150407,000000,105.273,105.508,104.685,104.715,120254.46147244,0
+VDC.US,D,20150408,000000,104.872,105.116,104.441,104.842,94936.174716129,0
+VDC.US,D,20150409,000000,104.862,105.253,104.46,105.214,64142.449901482,0
+VDC.US,D,20150410,000000,105.194,105.596,105.009,105.331,58065.775262916,0
+VDC.US,D,20150413,000000,105.116,105.4,104.802,104.852,110370.29541748,0
+VDC.US,D,20150414,000000,104.872,105.253,104.45,105.047,119312.28598254,0
+VDC.US,D,20150415,000000,105.371,105.606,104.773,104.842,116328.56013532,0
+VDC.US,D,20150416,000000,105.184,105.469,104.92,105.116,128467.61855994,0
+VDC.US,D,20150417,000000,104.47,104.685,103.568,104.117,104858.10945272,0
+VDC.US,D,20150420,000000,104.783,105.009,104.45,104.45,68550.157122937,0
+VDC.US,D,20150421,000000,104.822,105.126,104.47,104.588,75339.332836207,0
+VDC.US,D,20150422,000000,104.489,104.802,104.117,104.725,94608.505883779,0
+VDC.US,D,20150423,000000,104.362,104.822,104.244,104.391,108535.96242143,0
+VDC.US,D,20150424,000000,104.508,104.645,104.284,104.323,121901.9926108,0
+VDC.US,D,20150427,000000,104.48,104.489,103.696,103.764,166105.6409475,0
+VDC.US,D,20150428,000000,103.911,103.99,103.393,103.823,87433.477152975,0
+VDC.US,D,20150429,000000,103.667,103.667,102.843,102.942,102407.22824874,0
+VDC.US,D,20150430,000000,102.932,103.029,102.098,102.471,111226.72579237,0
+VDC.US,D,20150501,000000,102.833,103.43,102.696,103.412,164881.73150829,0
+VDC.US,D,20150504,000000,103.677,103.853,103.47,103.637,91751.356158708,0
+VDC.US,D,20150505,000000,103.587,103.667,102.608,102.785,112081.11461691,0
+VDC.US,D,20150506,000000,103.166,103.323,102.549,103.118,79413.246574241,0
+VDC.US,D,20150507,000000,102.696,103.5,102.549,103.333,90972.504697391,0
+VDC.US,D,20150508,000000,103.951,104.538,103.931,104.107,63944.419516821,0
+VDC.US,D,20150511,000000,103.951,104.48,103.734,103.734,76562.221500242,0
+VDC.US,D,20150512,000000,103.383,103.862,103,103.597,51633.870862177,0
+VDC.US,D,20150513,000000,103.764,104.166,103.48,103.578,76975.6354476,0
+VDC.US,D,20150514,000000,104.078,105.146,104.078,105.067,77419.672650317,0
+VDC.US,D,20150515,000000,105.146,105.44,105.106,105.44,82942.06636687,0
+VDC.US,D,20150518,000000,105.273,105.469,105.019,105.312,60890.26018227,0
+VDC.US,D,20150519,000000,105.361,105.361,104.695,105.019,84500.790064684,0
+VDC.US,D,20150520,000000,105.057,105.312,104.842,104.842,64234.319667562,0
+VDC.US,D,20150521,000000,104.91,105.116,104.498,104.94,76805.165992764,0
+VDC.US,D,20150522,000000,104.872,104.872,104.548,104.636,48385.76424368,0
+VDC.US,D,20150526,000000,104.48,104.568,103.597,103.804,100625.97556198,0
+VDC.US,D,20150527,000000,104.048,104.508,103.97,104.441,63944.419516821,0
+VDC.US,D,20150528,000000,104.274,104.441,103.881,104.303,81217.977090112,0
+VDC.US,D,20150529,000000,104.294,104.294,103.5,103.677,76927.659014203,0
+VDC.US,D,20150601,000000,103.97,103.97,103.313,103.677,73945.974717336,0
+VDC.US,D,20150602,000000,103.558,103.597,102.902,103.323,100909.75106165,0
+VDC.US,D,20150603,000000,103.246,103.715,103.206,103.333,70680.514920802,0
+VDC.US,D,20150604,000000,103.146,103.383,102.382,102.442,106816.97702056,0
+VDC.US,D,20150605,000000,102.373,102.412,101.168,101.237,281375.65722255,0
+VDC.US,D,20150608,000000,101.207,101.443,100.963,101.109,100932.20811558,0
+VDC.US,D,20150609,000000,101.109,101.932,101.041,101.53,103323.88435918,0
+VDC.US,D,20150610,000000,101.864,102.726,101.864,102.52,82463.322808078,0
+VDC.US,D,20150611,000000,102.686,102.98,102.452,102.52,85307.202455826,0
+VDC.US,D,20150612,000000,102.305,102.305,101.874,102.216,85012.198429193,0
+VDC.US,D,20150615,000000,101.844,101.922,101.383,101.443,102897.2003345,0
+VDC.US,D,20150616,000000,101.834,102.569,101.639,102.539,110734.71215626,0
+VDC.US,D,20150617,000000,102.726,103.265,102.334,103.049,250996.36713044,0
+VDC.US,D,20150618,000000,103.216,104.558,103.216,104.107,124090.53459384,0
+VDC.US,D,20150619,000000,104.097,104.597,104.009,104.176,115881.46060706,0
+VDC.US,D,20150622,000000,104.645,104.91,104.47,104.508,76683.693746502,0
+VDC.US,D,20150623,000000,104.588,104.588,104,104.234,83106.411170634,0
+VDC.US,D,20150624,000000,104.068,104.303,103.706,103.744,79623.526261044,0
+VDC.US,D,20150625,000000,103.941,104.068,103.558,103.558,93955.209769436,0
+VDC.US,D,20150626,000000,103.677,103.99,103.5,103.677,57574.78240198,0
+VDC.US,D,20150629,000000,102.785,103.283,102.031,102.031,121883.61865758,0
+VDC.US,D,20150630,000000,102.668,102.668,101.961,101.961,117372.81314308,0
+VDC.US,D,20150701,000000,102.589,103.176,102.168,103.137,104735.61643127,0
+VDC.US,D,20150702,000000,103.333,103.578,102.765,103.059,87467.162733872,0
+VDC.US,D,20150706,000000,102.354,103.323,102.354,102.912,75456.721981753,0
+VDC.US,D,20150707,000000,103.019,104.93,102.775,104.842,99835.895573699,0
+VDC.US,D,20150708,000000,104.156,104.45,103.677,103.677,92976.2863731,0
+VDC.US,D,20150709,000000,104.685,105.019,103.715,103.715,134745.3859087,0
+VDC.US,D,20150710,000000,104.508,105.126,104.508,104.882,87954.072494091,0
+VDC.US,D,20150713,000000,105.43,105.969,105.43,105.939,89788.405490145,0
+VDC.US,D,20150714,000000,106.007,106.086,105.782,106.007,82716.475052385,0
+VDC.US,D,20150715,000000,105.969,106.066,105.528,105.685,110446.85355588,0
+VDC.US,D,20150716,000000,106.135,106.929,106.135,106.84,63453.426655886,0
+VDC.US,D,20150717,000000,106.683,106.743,106.096,106.703,84766.191611136,0
+VDC.US,D,20150720,000000,106.85,106.939,106.478,106.88,81706.92840069,0
+VDC.US,D,20150721,000000,106.85,106.9,106.194,106.449,101552.8394242,0
+VDC.US,D,20150722,000000,106.527,107.037,106.517,106.782,76317.235457363,0
+VDC.US,D,20150723,000000,106.929,106.929,106.106,106.213,86726.079954164,0
+VDC.US,D,20150724,000000,106.057,106.253,105.508,105.635,66515.752191867,0
+VDC.US,D,20150727,000000,105.351,105.606,104.872,105.469,111714.65632777,0
+VDC.US,D,20150728,000000,106.037,106.772,105.685,106.733,102652.21429162,0
+VDC.US,D,20150729,000000,106.939,107.281,106.673,107.085,355242.01147596,0
+VDC.US,D,20150730,000000,106.772,106.987,106.096,106.89,85747.156557828,0
+VDC.US,D,20150731,000000,107.271,107.321,106.91,106.947,87708.065676034,0
+VDC.US,D,20150803,000000,106.967,107.232,106.772,107.222,117139.05562717,0
+VDC.US,D,20150804,000000,107.124,107.398,106.82,107.321,98361.896215713,0
+VDC.US,D,20150805,000000,107.682,108.428,107.682,108.29,105350.12308883,0
+VDC.US,D,20150806,000000,108.496,108.574,107.281,107.448,79513.282541749,0
+VDC.US,D,20150807,000000,107.478,107.478,106.429,106.85,75947.714842689,0
+VDC.US,D,20150810,000000,107.291,107.585,107.114,107.301,77172.645057081,0
+VDC.US,D,20150811,000000,106.772,107.164,106.576,106.919,97892.339633529,0
+VDC.US,D,20150812,000000,106.409,106.987,105.469,106.987,148710.61112796,0
+VDC.US,D,20150813,000000,107.057,107.184,106.517,106.664,107059.92151307,0
+VDC.US,D,20150814,000000,106.556,107.037,106.39,107.037,53410.019673046,0
+VDC.US,D,20150817,000000,106.801,107.164,106.292,107.124,71540.007621233,0
+VDC.US,D,20150818,000000,106.939,107.037,106.478,106.596,201630.65871525,0
+VDC.US,D,20150819,000000,106.37,106.37,105.146,105.518,116617.43951087,0
+VDC.US,D,20150820,000000,104.812,105.469,104.498,104.607,178113.01937408,0
+VDC.US,D,20150821,000000,103.744,103.872,101.854,101.884,273289.07625721,0
+VDC.US,D,20150824,000000,95.88,100.306,69.0799,98.3861,631344.34412555,0
+VDC.US,D,20150825,000000,99.3554,102.207,97.4319,97.4319,1654322.3556214,0
+VDC.US,D,20150826,000000,98.4154,100.404,97.5631,100.287,212288.57235564,0
+VDC.US,D,20150827,000000,101.305,102.108,100.031,101.844,207021.37243376,0
+VDC.US,D,20150828,000000,101.482,101.717,101.021,101.687,173946.2150948,0
+VDC.US,D,20150831,000000,101.227,101.276,100.747,100.963,126784.36029033,0
+VDC.US,D,20150901,000000,100.003,100.003,98.3076,98.8469,340665.34192468,0
+VDC.US,D,20150902,000000,99.8657,100.228,99.268,100.228,220495.60479207,0
+VDC.US,D,20150903,000000,100.443,101.59,100.443,100.923,111103.21199575,0
+VDC.US,D,20150904,000000,99.9629,100.013,99.0816,99.4835,71784.993664111,0
+VDC.US,D,20150908,000000,100.894,101.472,100.287,101.443,105716.58137796,0
+VDC.US,D,20150909,000000,102.226,102.226,99.5718,99.7475,63453.426655886,0
+VDC.US,D,20150910,000000,99.542,100.619,99.4438,99.9828,86498.447089322,0
+VDC.US,D,20150911,000000,99.8061,100.532,99.5907,100.532,61125.038473362,0
+VDC.US,D,20150914,000000,100.6,100.6,100.003,100.218,55245.373444278,0
+VDC.US,D,20150915,000000,100.247,101.6,100.051,101.433,108044.96956048,0
+VDC.US,D,20150916,000000,101.961,102.628,101.854,102.501,98488.472337866,0
+VDC.US,D,20150917,000000,102.491,103.764,102.334,102.569,99524.559144207,0
+VDC.US,D,20150918,000000,101.413,102.442,101.109,101.246,100080.88161658,0
+VDC.US,D,20150921,000000,101.657,102.392,101.639,102.088,125190.93023645,0
+VDC.US,D,20150922,000000,101.129,101.129,100.355,100.854,84397.69177164,0
+VDC.US,D,20150923,000000,101.041,101.109,100.532,101.041,68571.593401689,0
+VDC.US,D,20150924,000000,100.316,101.296,100.218,101.139,119209.18768949,0
+VDC.US,D,20150925,000000,102.491,102.735,101.393,101.844,92734.362655759,0
+VDC.US,D,20150928,000000,101.472,101.54,99.9143,100.1,137718.90400415,0
+VDC.US,D,20150929,000000,101.305,101.305,99.4835,100.003,233516.61297107,0
+VDC.US,D,20150930,000000,100.943,101.246,100.208,100.923,156878.85410759,0
+VDC.US,D,20151001,000000,101.305,101.305,100.12,100.913,298141.88953205,0
+VDC.US,D,20151002,000000,99.9242,102.325,99.8557,102.325,98499.700864833,0
+VDC.US,D,20151005,000000,102.815,104.254,102.815,104.147,101208.83818899,0
+VDC.US,D,20151006,000000,104.166,104.371,103.44,103.47,83124.78512385,0
+VDC.US,D,20151007,000000,103.96,104.441,103.54,104.254,128370.64491797,0
+VDC.US,D,20151008,000000,104.097,105.586,103.98,105.548,124324.29210976,0
+VDC.US,D,20151009,000000,105.723,106.164,105.557,105.959,124203.84063867,0
+VDC.US,D,20151012,000000,106.174,106.253,105.782,106.057,107337.57236167,0
+VDC.US,D,20151013,000000,105.939,106.066,105.322,105.381,138139.46337774,0
+VDC.US,D,20151014,000000,105.341,105.577,104.038,104.244,86607.670033439,0
+VDC.US,D,20151015,000000,104.627,105.253,104.391,105.244,77238.995443695,0
+VDC.US,D,20151016,000000,105.44,106.262,105.44,106.253,67628.397136607,0
+VDC.US,D,20151019,000000,106.007,106.693,105.989,106.673,63566.732700716,0
+VDC.US,D,20151020,000000,106.645,106.782,106.36,106.566,98140.388001943,0
+VDC.US,D,20151021,000000,106.713,107.194,106.399,106.478,72674.088844725,0
+VDC.US,D,20151022,000000,107.204,108.721,107.017,108.506,133333.65383662,0
+VDC.US,D,20151023,000000,109.241,109.241,107.908,108.466,135618.14868646,0
+VDC.US,D,20151026,000000,108.506,108.565,108.016,108.153,109189.25853576,0
+VDC.US,D,20151027,000000,107.811,108.252,107.497,108.252,83728.063254438,0
+VDC.US,D,20151028,000000,108.349,108.369,106.792,107.888,92371.987467335,0
+VDC.US,D,20151029,000000,107.791,108.085,107.311,107.839,120001.30922814,0
+VDC.US,D,20151030,000000,107.605,107.605,106.85,106.85,180063.72074051,0
+VDC.US,D,20151102,000000,107.104,107.428,106.772,107.398,244682.87265042,0
+VDC.US,D,20151103,000000,107.174,107.184,106.272,106.947,142450.19695722,0
+VDC.US,D,20151104,000000,107.094,107.094,106.057,106.36,142677.82982208,0
+VDC.US,D,20151105,000000,106.419,106.527,105.832,106.478,193755.37821189,0
+VDC.US,D,20151106,000000,106.272,106.272,104.588,105.322,128893.28180945,0
+VDC.US,D,20151109,000000,105.204,105.204,104.097,104.645,125546.15999862,0
+VDC.US,D,20151110,000000,104.548,105.029,104.548,104.91,82161.173355194,0
+VDC.US,D,20151111,000000,105.175,105.44,104.812,104.842,65949.221967711,0
+VDC.US,D,20151112,000000,104.48,104.48,103.236,103.236,165168.56933349,0
+VDC.US,D,20151113,000000,103.099,103.303,102.305,102.382,139100.01282087,0
+VDC.US,D,20151116,000000,102.226,103.96,102.178,103.951,77836.14892321,0
+VDC.US,D,20151117,000000,104.147,104.695,103.578,103.794,84806.001843103,0
+VDC.US,D,20151118,000000,104.019,105.351,104.019,105.283,110633.65541356,0
+VDC.US,D,20151119,000000,105.303,106.007,105.303,105.488,249853.09893035,0
+VDC.US,D,20151120,000000,105.969,106.488,104.842,104.852,80961.762520268,0
+VDC.US,D,20151123,000000,105.057,106.007,104.94,105.772,74954.500593852,0
+VDC.US,D,20151124,000000,105.381,106.38,105.351,106.047,110749.00300876,0
+VDC.US,D,20151125,000000,106.154,106.81,106.154,106.517,51413.383423587,0
+VDC.US,D,20151127,000000,106.586,107.085,106.586,106.9,31833.894721703,0
+VDC.US,D,20151130,000000,107.057,107.104,105.763,105.852,132493.55586458,0
+VDC.US,D,20151201,000000,106.096,106.625,105.959,106.468,411165.17963887,0
+VDC.US,D,20151202,000000,106.478,106.635,105.802,105.87,169711.01887853,0
+VDC.US,D,20151203,000000,106.341,106.664,104.891,105.331,120835.2825491,0
+VDC.US,D,20151204,000000,105.478,107.615,105.478,107.517,111354.3226897,0
+VDC.US,D,20151207,000000,107.821,108.202,107.408,107.849,187869.58853172,0
+VDC.US,D,20151208,000000,107.094,107.722,106.939,107.517,124657.06481801,0
+VDC.US,D,20151209,000000,107.017,108.035,106.184,106.606,226549.8223767,0
+VDC.US,D,20151210,000000,106.762,107.261,106.419,106.645,137541.28912306,0
+VDC.US,D,20151211,000000,105.87,106.057,105.166,105.41,176460.38435984,0
+VDC.US,D,20151214,000000,105.44,106.302,104.882,106.302,141301.82488123,0
+VDC.US,D,20151215,000000,106.9,107.408,106.596,106.987,130934.83216677,0
+VDC.US,D,20151216,000000,107.565,109.191,107.565,109.034,143547.53027429,0
+VDC.US,D,20151217,000000,109.044,109.044,107.752,107.752,123846.56932615,0
+VDC.US,D,20151218,000000,107.369,107.369,105.782,105.782,189192.51316327,0
+VDC.US,D,20151221,000000,106.556,107.007,106.086,107.007,209375.27999574,0
+VDC.US,D,20151222,000000,107.232,108.456,106.987,108.329,130584.70628048,0
+VDC.US,D,20151223,000000,108.83,109.329,108.643,109.26,136471.51673581,0
+VDC.US,D,20151224,000000,109.162,109.387,109.044,109.044,47203.706586791,0
+VDC.US,D,20151228,000000,108.8,108.887,108.506,108.858,103885.31070744,0
+VDC.US,D,20151229,000000,109.407,109.897,109.407,109.78,116741.97408268,0
+VDC.US,D,20151230,000000,109.78,109.926,109.329,109.407,130646.97356638,0
+VDC.US,D,20151231,000000,109.241,109.241,108.124,108.202,207019.33088339,0
+VDC.US,D,20160104,000000,106.91,106.91,105.753,106.84,267816.70052441,0
+VDC.US,D,20160105,000000,107.007,107.595,106.84,107.398,165524.81987085,0
+VDC.US,D,20160106,000000,106.272,107.379,106.116,106.987,155071.06126619,0
+VDC.US,D,20160107,000000,105.685,106.654,105.244,105.596,286580.58985854,0
+VDC.US,D,20160108,000000,106.174,106.174,104.568,104.783,294534.47005066,0
+VDC.US,D,20160111,000000,105.283,106.007,104.645,105.675,228765.92528958,0
+VDC.US,D,20160112,000000,106.331,106.606,105.4,106.213,256837.24270274,0
+VDC.US,D,20160113,000000,106.282,106.341,104.185,104.401,309454.12006197,0
+VDC.US,D,20160114,000000,104.508,105.4,104.009,104.715,265334.1752899,0
+VDC.US,D,20160115,000000,102.892,103.587,102.108,103.049,216842.25042765,0
+VDC.US,D,20160119,000000,103.911,104.441,103.46,104.068,305630.29624271,0
+VDC.US,D,20160120,000000,102.795,103.412,100.854,102.805,315245.99842568,0
+VDC.US,D,20160121,000000,102.922,103.647,102.255,103.283,287084.85279679,0
+VDC.US,D,20160122,000000,104.48,105.224,103.686,104.93,201062.08694073,0
+VDC.US,D,20160125,000000,104.705,104.852,103.951,104.009,254210.78816804,0
+VDC.US,D,20160126,000000,104.303,105.596,104.303,105.009,130577.56085424,0
+VDC.US,D,20160127,000000,105.019,106.086,104.185,104.872,222213.56941776,0
+VDC.US,D,20160128,000000,105.312,106.223,105.009,105.88,226293.60780686,0
+VDC.US,D,20160129,000000,106.272,108.212,106.154,108.202,343716.4389337,0
+VDC.US,D,20160201,000000,107.771,108.849,107.615,108.446,189204.76246541,0
+VDC.US,D,20160202,000000,107.781,107.781,106.85,107.066,285586.35483453,0
+VDC.US,D,20160203,000000,107.204,107.615,105.86,106.89,240543.62930095,0
+VDC.US,D,20160204,000000,106.39,106.556,105.538,106.017,197363.81846845,0
+VDC.US,D,20160205,000000,106.174,106.39,105.312,105.832,160858.8565292,0
+VDC.US,D,20160208,000000,105.057,105.733,104.244,105.518,179368.57284385,0
+VDC.US,D,20160209,000000,104.636,106.645,104.578,106.017,286094.70087351,0
+VDC.US,D,20160210,000000,106.606,107.066,105.87,105.989,197532.24637293,0
+VDC.US,D,20160211,000000,104.607,105.4,103.941,104.93,311025.09306193,0
+VDC.US,D,20160212,000000,105.518,106.527,105.283,106.527,209455.92123486,0
+VDC.US,D,20160216,000000,107.388,107.535,106.645,107.35,173054.05758865,0
+VDC.US,D,20160217,000000,107.928,108.8,107.624,108.546,155157.82715638,0
+VDC.US,D,20160218,000000,108.389,108.428,107.535,108.095,135590.58775664,0
+VDC.US,D,20160219,000000,107.821,108.466,107.222,108.349,109495.49108936,0
+VDC.US,D,20160222,000000,108.907,109.074,108.506,108.75,136421.49875207,0
+VDC.US,D,20160223,000000,108.506,108.947,108.496,108.721,228722.03195689,0
+VDC.US,D,20160224,000000,108.28,109.211,107.761,109.094,127084.46819286,0
+VDC.US,D,20160225,000000,109.309,110.416,109.299,110.406,136595.03053243,0
+VDC.US,D,20160226,000000,110.553,110.553,108.79,109.034,191086.05111969,0
+VDC.US,D,20160229,000000,109.015,109.701,108.583,108.633,120436.15945424,0
+VDC.US,D,20160301,000000,109.211,109.78,108.986,109.651,197241.32544701,0
+VDC.US,D,20160302,000000,109.661,110.034,109.084,109.995,190287.80492997,0
+VDC.US,D,20160303,000000,109.701,110.641,109.27,110.631,179327.74183669,0
+VDC.US,D,20160304,000000,110.602,111.425,110.279,111.151,291478.26916575,0
+VDC.US,D,20160307,000000,110.612,111.112,110.397,110.534,154128.88577629,0
+VDC.US,D,20160308,000000,110.436,111.376,110.112,110.867,266661.18302216,0
+VDC.US,D,20160309,000000,111.259,111.749,111.219,111.68,129364.87994198,0
+VDC.US,D,20160310,000000,112.023,112.17,110.651,111.582,269391.75662508,0
+VDC.US,D,20160311,000000,112.228,112.257,111.68,112.091,130185.58318563,0
+VDC.US,D,20160314,000000,112.003,112.228,111.709,112.043,160525.06304577,0
+VDC.US,D,20160315,000000,111.621,112.337,111.572,112.15,194773.091065,0
+VDC.US,D,20160316,000000,112.072,112.688,111.464,112.444,193787.02224243,0
+VDC.US,D,20160317,000000,112.424,113.492,112.337,113.345,173718.58222996,0
+VDC.US,D,20160318,000000,113.708,113.708,113.051,113.178,243552.87452765,0
+VDC.US,D,20160321,000000,113.071,113.561,112.768,113.238,155380.35614533,0
+VDC.US,D,20160322,000000,113.111,113.111,112.297,112.424,211440.30818218,0
+VDC.US,D,20160323,000000,112.404,112.807,112.12,112.357,221031.51176086,0
+VDC.US,D,20160324,000000,112.091,112.307,111.846,112.307,188352.41519123,0
+VDC.US,D,20160328,000000,112.434,113.091,112.434,112.768,175803.00514478,0
+VDC.US,D,20160329,000000,112.973,113.776,112.718,113.776,158067.03641555,0
+VDC.US,D,20160330,000000,114.207,114.531,113.973,114.305,131600.37758325,0
+VDC.US,D,20160331,000000,114.315,114.56,113.874,113.963,259664.78994762,0
+VDC.US,D,20160401,000000,113.532,115.442,113.452,115.363,236572.81385597,0
+VDC.US,D,20160404,000000,115.402,115.402,114.599,115.03,149511.91964321,0
+VDC.US,D,20160405,000000,114.766,114.814,114.11,114.286,101264.98082382,0
+VDC.US,D,20160406,000000,114.442,115.187,114.286,115.138,152346.61231435,0
+VDC.US,D,20160407,000000,114.795,114.795,113.599,114.08,151002.25140405,0
+VDC.US,D,20160408,000000,114.511,114.727,114.295,114.609,172105.75744767,0
+VDC.US,D,20160411,000000,114.913,115.03,113.746,113.806,174581.13725592,0
+VDC.US,D,20160412,000000,113.913,114.639,113.874,114.531,152415.00425132,0
+VDC.US,D,20160413,000000,114.981,114.981,113.355,113.786,170240.80119626,0
+VDC.US,D,20160414,000000,113.776,113.953,113.178,113.267,151053.29016298,0
+VDC.US,D,20160415,000000,113.443,114.011,113.178,114.001,144087.5203438,0
+VDC.US,D,20160418,000000,113.903,114.511,113.708,114.384,130982.80860016,0
+VDC.US,D,20160419,000000,114.354,114.639,114.129,114.56,123112.63197269,0
+VDC.US,D,20160420,000000,114.423,114.442,113.169,113.178,130432.61077886,0
+VDC.US,D,20160421,000000,113.159,113.159,111.239,111.239,220719.1545562,0
+VDC.US,D,20160422,000000,111.072,111.788,110.631,111.788,125039.85551001,0
+VDC.US,D,20160425,000000,111.572,112.464,111.337,112.444,120916.9445634,0
+VDC.US,D,20160426,000000,112.728,112.885,111.993,112.257,144008.92065504,0
+VDC.US,D,20160427,000000,112.621,113.101,111.797,112.728,99001.922252734,0
+VDC.US,D,20160428,000000,112.474,113.542,112.474,112.875,102168.36685694,0
+VDC.US,D,20160429,000000,112.807,112.924,112.072,112.768,140081.99854274,0
+VDC.US,D,20160502,000000,112.982,114.021,112.982,113.903,277729.44828437,0
+VDC.US,D,20160503,000000,113.659,114.05,113.286,113.619,196290.98375567,0
+VDC.US,D,20160504,000000,113.277,114.129,113.022,113.913,123904.75351133,0
+VDC.US,D,20160505,000000,113.893,114.589,113.619,114.001,177814.95302192,0
+VDC.US,D,20160506,000000,113.903,114.599,113.512,114.55,159322.58988531,0
+VDC.US,D,20160509,000000,114.795,115.52,114.707,115.226,124751.99690962,0
+VDC.US,D,20160510,000000,115.579,116.382,115.579,116.352,123977.22854902,0
+VDC.US,D,20160511,000000,116.245,116.333,115.422,115.462,100573.91602787,0
+VDC.US,D,20160512,000000,115.873,116.245,115.53,116.029,136075.4559665,0
+VDC.US,D,20160513,000000,115.921,115.921,114.364,114.629,119217.35389093,0
+VDC.US,D,20160516,000000,114.717,115.49,114.335,115.255,88378.714968414,0
+VDC.US,D,20160517,000000,115.226,115.226,112.738,113.051,120788.32689088,0
+VDC.US,D,20160518,000000,112.551,112.845,111.386,111.963,168849.48462774,0
+VDC.US,D,20160519,000000,111.983,112.835,111.797,112.817,93097.758619361,0
+VDC.US,D,20160520,000000,113.071,113.286,112.2,112.357,111237.95431934,0
+VDC.US,D,20160523,000000,112.414,112.728,112.327,112.404,109713.9369776,0
+VDC.US,D,20160524,000000,112.678,113.609,112.678,113.433,95242.407269727,0
+VDC.US,D,20160525,000000,113.659,114.04,113.385,113.581,99895.100534062,0
+VDC.US,D,20160526,000000,113.874,114.276,113.776,114.031,120714.83107802,0
+VDC.US,D,20160527,000000,114.187,114.384,113.864,114.187,115425.1741022,0
+VDC.US,D,20160531,000000,114.56,114.58,113.325,113.708,142491.02796438,0
+VDC.US,D,20160601,000000,113.649,114.609,113.649,114.609,115221.01906647,0
+VDC.US,D,20160602,000000,114.55,114.854,114.168,114.854,93634.686363337,0
+VDC.US,D,20160603,000000,114.961,115.569,114.795,115.5,113292.77475398,0
+VDC.US,D,20160606,000000,115.794,115.941,115.177,115.569,110892.93230894,0
+VDC.US,D,20160607,000000,115.746,116.02,115.442,115.579,133481.66623752,0
+VDC.US,D,20160608,000000,115.55,116.255,115.51,116.128,105039.80743451,0
+VDC.US,D,20160609,000000,116.049,116.755,116.049,116.656,84235.388518233,0
+VDC.US,D,20160610,000000,116.148,116.833,116.029,116.666,144062.00096434,0
+VDC.US,D,20160613,000000,116.539,116.755,115.627,115.697,89390.303170468,0
+VDC.US,D,20160614,000000,115.55,116.001,114.883,115.941,178033.39891016,0
+VDC.US,D,20160615,000000,116.02,116.392,115.609,115.697,113900.13598527,0
+VDC.US,D,20160616,000000,115.422,116.48,115.285,116.48,209273.20247788,0
+VDC.US,D,20160617,000000,116.275,116.313,115.334,116.001,121668.23509489,0
+VDC.US,D,20160620,000000,116.696,117.136,116.265,116.323,165228.79506904,0
+VDC.US,D,20160621,000000,116.725,117.059,116.578,116.725,94909.634561483,0
+VDC.US,D,20160622,000000,116.902,117.234,116.646,116.725,195846.94655296,0
+VDC.US,D,20160623,000000,117.343,117.537,116.989,117.537,196714.60545481,0
+VDC.US,D,20160624,000000,114.913,116.608,114.54,115.158,288656.84657193,0
+VDC.US,D,20160627,000000,114.824,115.04,114.1,114.736,245025.85311046,0
+VDC.US,D,20160628,000000,115.618,115.618,114.55,115.53,306260.11452793,0
+VDC.US,D,20160629,000000,116.148,116.94,116.118,116.872,167557.18325157,0
+VDC.US,D,20160630,000000,117.107,119.537,117.078,119.537,195896.96453671,0
+VDC.US,D,20160701,000000,119.821,119.85,119.096,119.213,253661.61112193,0
+VDC.US,D,20160705,000000,119.096,120.301,119.086,119.664,219733.0857336,0
+VDC.US,D,20160706,000000,119.644,119.977,119.046,119.801,167044.75411188,0
+VDC.US,D,20160707,000000,120.271,120.487,119.488,119.762,328027.12443768,0
+VDC.US,D,20160708,000000,120.232,121.104,119.84,121.064,139567.5278527,0
+VDC.US,D,20160711,000000,121.006,121.358,120.418,121.026,164304.99353234,0
+VDC.US,D,20160712,000000,121.016,121.026,120.399,120.497,277548.77107775,0
+VDC.US,D,20160713,000000,120.703,121.173,120.36,121.036,1086251.7817204,0
+VDC.US,D,20160714,000000,121.104,121.712,120.937,121.114,186775.31754021,0
+VDC.US,D,20160715,000000,121.438,121.642,120.85,121.163,206399.72034995,0
+VDC.US,D,20160718,000000,121.211,121.211,120.752,120.977,231071.85641817,0
+VDC.US,D,20160719,000000,120.673,120.8,120.32,120.78,172568.16860361,0
+VDC.US,D,20160720,000000,120.937,120.937,120.418,120.477,155628.40451373,0
+VDC.US,D,20160721,000000,120.261,120.261,119.664,120.104,240124.09070254,0
+VDC.US,D,20160722,000000,120.33,120.722,120.33,120.643,99618.470460645,0
+VDC.US,D,20160725,000000,120.516,120.575,120.095,120.546,101232.3160181,0
+VDC.US,D,20160726,000000,120.585,120.82,119.664,119.742,211806.76647132,0
+VDC.US,D,20160727,000000,119.585,119.585,117.734,118.038,172521.2129454,0
+VDC.US,D,20160728,000000,118.107,118.772,117.734,118.645,121303.81835611,0
+VDC.US,D,20160729,000000,118.625,119.4,118.528,119.243,127811.26012007,0
+VDC.US,D,20160801,000000,119.263,119.547,118.762,119.36,151502.43124159,0
+VDC.US,D,20160802,000000,119.448,119.527,118.548,118.998,220772.23486548,0
+VDC.US,D,20160803,000000,118.949,118.989,118.155,118.401,168780.0719156,0
+VDC.US,D,20160804,000000,118.625,119.145,118.351,118.724,113535.7192465,0
+VDC.US,D,20160805,000000,119.106,119.595,118.832,119.036,108405.30319855,0
+VDC.US,D,20160808,000000,119.145,119.145,118.518,118.909,128302.252981,0
+VDC.US,D,20160809,000000,118.909,119.605,118.88,119.223,127456.0303579,0
+VDC.US,D,20160810,000000,119.38,119.84,119.38,119.654,112625.18778713,0
+VDC.US,D,20160811,000000,119.967,120.183,119.556,119.595,129566.99342735,0
+VDC.US,D,20160812,000000,119.693,120.086,119.693,119.939,101382.36996937,0
+VDC.US,D,20160815,000000,120.251,120.251,119.752,119.772,110876.59990609,0
+VDC.US,D,20160816,000000,119.478,119.478,119.046,119.106,92929.330714882,0
+VDC.US,D,20160817,000000,118.989,119.497,118.548,119.429,165695.28932568,0
+VDC.US,D,20160818,000000,119.547,119.86,119.527,119.811,128177.7184092,0
+VDC.US,D,20160819,000000,119.566,119.576,119.213,119.537,72393.375670593,0
+VDC.US,D,20160822,000000,119.556,119.742,119.311,119.615,95147.475178112,0
+VDC.US,D,20160823,000000,119.889,119.939,119.448,119.448,93029.366682392,0
+VDC.US,D,20160824,000000,119.527,119.527,118.929,119.223,95598.657807079,0
+VDC.US,D,20160825,000000,119.429,119.429,118.714,118.822,93562.211325652,0
+VDC.US,D,20160826,000000,118.899,119.438,117.96,118.302,226985.693378,0
+VDC.US,D,20160829,000000,118.341,118.959,118.341,118.929,110178.38968388,0
+VDC.US,D,20160830,000000,118.88,118.909,118.116,118.322,114751.46248429,0
+VDC.US,D,20160831,000000,118.282,118.596,118.028,118.548,79142.741151896,0
+VDC.US,D,20160901,000000,118.361,118.548,117.851,118.468,125428.77085307,0
+VDC.US,D,20160902,000000,118.949,119.595,118.949,119.41,113510.19986703,0
+VDC.US,D,20160906,000000,119.458,119.635,118.871,119.635,79181.530608685,0
+VDC.US,D,20160907,000000,119.38,119.39,118.361,118.625,123502.56809094,0
+VDC.US,D,20160908,000000,118.478,118.518,117.851,118.107,134013.4901056,0
+VDC.US,D,20160909,000000,117.323,117.343,114.824,114.824,269543.85212671,0
+VDC.US,D,20160912,000000,114.786,116.989,114.727,116.862,137124.81285016,0
+VDC.US,D,20160913,000000,116.285,116.323,115.158,115.422,224250.01589918,0
+VDC.US,D,20160914,000000,115.462,115.844,114.746,114.991,127427.44865289,0
+VDC.US,D,20160915,000000,114.874,116.049,114.766,115.971,92066.775688914,0
+VDC.US,D,20160916,000000,115.637,115.716,114.942,115.52,213457.3599352,0
+VDC.US,D,20160919,000000,115.706,116.058,115.442,115.442,106017.71005567,0
+VDC.US,D,20160920,000000,115.746,116.058,115.637,115.637,102191.84468605,0
+VDC.US,D,20160921,000000,115.764,116.48,115.138,116.352,86587.254529866,0
+VDC.US,D,20160922,000000,116.696,117.519,116.696,117.4,90855.115551845,0
+VDC.US,D,20160923,000000,117.333,117.39,116.803,116.813,232850.04677939,0
+VDC.US,D,20160926,000000,116.549,116.578,115.774,115.844,204345.92069049,0
+VDC.US,D,20160927,000000,115.981,116.617,115.216,116.333,135212.90094053,0
+VDC.US,D,20160928,000000,116.578,116.735,115.941,116.47,82744.035982209,0
+VDC.US,D,20160929,000000,116.499,116.509,115.412,115.52,167079.46046795,0
+VDC.US,D,20160930,000000,115.941,117.039,115.941,116.637,156983.993951,0
+VDC.US,D,20161003,000000,116.46,116.48,115.794,116.001,145018.46730674,0
+VDC.US,D,20161004,000000,116.058,116.058,114.844,115.011,230111.30697505,0
+VDC.US,D,20161005,000000,115.275,115.324,114.707,114.942,143697.58422556,0
+VDC.US,D,20161006,000000,114.677,115.452,114.423,115.138,142758.47106119,0
+VDC.US,D,20161007,000000,115.246,115.315,114.07,114.883,126089.21239367,0
+VDC.US,D,20161010,000000,115.148,115.471,114.658,114.942,229088.49024602,0
+VDC.US,D,20161011,000000,114.834,114.942,113.913,114.286,123258.60282324,0
+VDC.US,D,20161012,000000,114.472,115.138,114.344,114.844,107733.633131,0
+VDC.US,D,20161013,000000,114.394,115.138,114.07,114.786,98195.509861592,0
+VDC.US,D,20161014,000000,114.971,115.402,114.834,114.913,114235.97101906,0
+VDC.US,D,20161017,000000,114.913,115.021,114.433,114.452,100609.64315912,0
+VDC.US,D,20161018,000000,114.942,115.295,114.824,114.834,78698.703949179,0
+VDC.US,D,20161019,000000,114.824,114.824,114.011,114.227,99844.061775129,0
+VDC.US,D,20161020,000000,114.384,114.511,113.806,114.021,75592.485080515,0
+VDC.US,D,20161021,000000,114.344,114.727,114.227,114.599,87510.035291375,0
+VDC.US,D,20161024,000000,114.874,115.667,114.874,115.393,102104.05802068,0
+VDC.US,D,20161025,000000,115.902,115.991,115.667,115.726,125885.05735793,0
+VDC.US,D,20161026,000000,115.716,115.991,115.432,115.579,111508.45974168,0
+VDC.US,D,20161027,000000,115.677,115.902,114.824,114.961,73677.510845348,0
+VDC.US,D,20161028,000000,114.854,115.892,114.854,115.53,99891.017433346,0
+VDC.US,D,20161031,000000,115.55,116.001,115.55,115.736,67642.687989108,0
+VDC.US,D,20161101,000000,115.844,116.001,114.903,115.255,142859.52780388,0
+VDC.US,D,20161102,000000,114.991,115.569,114.991,115.021,161011.97280599,0
+VDC.US,D,20161103,000000,115.246,115.246,114.001,114.187,78838.550148655,0
+VDC.US,D,20161104,000000,113.953,114.05,113.042,113.061,110106.93542138,0
+VDC.US,D,20161107,000000,113.893,115.03,113.893,115.03,107001.7373279,0
+VDC.US,D,20161108,000000,114.197,115.921,113.963,115.609,96804.193293077,0
+VDC.US,D,20161109,000000,112.18,114.501,112.18,114.187,274544.62972695,0
+VDC.US,D,20161110,000000,114.04,114.04,111.013,111.219,255651.10194513,0
+VDC.US,D,20161111,000000,111.053,111.435,110.357,111.072,184038.61928622,0
+VDC.US,D,20161114,000000,110.985,111.219,110.621,110.975,276756.64953912,0
+VDC.US,D,20161115,000000,111.278,111.866,111.132,111.797,236056.30161557,0
+VDC.US,D,20161116,000000,111.906,112.21,111.65,111.896,199593.19145864,0
+VDC.US,D,20161117,000000,111.709,111.866,111.219,111.709,133612.3254604,0
+VDC.US,D,20161118,000000,111.621,111.768,111.209,111.366,153772.63523894,0
+VDC.US,D,20161121,000000,111.719,112.15,111.082,112.15,183728.3036319,0
+VDC.US,D,20161122,000000,112.414,112.817,112.357,112.64,192417.14195265,0
+VDC.US,D,20161123,000000,112.247,112.531,111.886,111.983,126906.85331177,0
+VDC.US,D,20161125,000000,112.237,112.895,112.237,112.885,87285.464752069,0
+VDC.US,D,20161128,000000,112.817,113.208,112.581,113.051,142897.29648549,0
+VDC.US,D,20161129,000000,113.071,113.286,112.885,113.139,98489.493113046,0
+VDC.US,D,20161130,000000,112.845,112.982,111.386,111.386,216870.83213264,0
+VDC.US,D,20161201,000000,111.406,111.406,110.152,110.553,243238.47577262,0
+VDC.US,D,20161202,000000,110.867,111.415,110.857,111.317,233669.72924786,0
+VDC.US,D,20161205,000000,111.582,111.709,111.327,111.592,216899.41383765,0
+VDC.US,D,20161206,000000,111.759,111.973,111.582,111.963,193952.38782136,0
+VDC.US,D,20161207,000000,111.983,113.639,111.983,113.512,164165.14733288,0
+VDC.US,D,20161208,000000,113.345,113.659,113.061,113.238,225266.70797712,0
+VDC.US,D,20161209,000000,113.365,114.824,113.365,114.766,139343.97808857,0
+VDC.US,D,20161212,000000,114.511,115.344,114.511,115.187,182341.0701641,0
+VDC.US,D,20161213,000000,115.295,115.892,115.187,115.609,240945.81472135,0
+VDC.US,D,20161214,000000,115.784,116.068,114.178,114.482,233268.56460265,0
+VDC.US,D,20161215,000000,114.452,115.315,114.12,115.021,166606.84156023,0
+VDC.US,D,20161216,000000,115.353,115.677,115.108,115.618,138898.92011068,0
+VDC.US,D,20161219,000000,115.746,115.991,115.53,115.844,180728.24538182,0
+VDC.US,D,20161220,000000,115.716,115.764,115.315,115.687,346837.96943004,0
+VDC.US,D,20161221,000000,115.706,116.245,115.687,115.687,121038.41680965,0
+VDC.US,D,20161222,000000,115.53,115.687,115.295,115.5,112361.82779104,0
+VDC.US,D,20161223,000000,115.353,115.764,115.353,115.706,73955.161693944,0
+VDC.US,D,20161227,000000,115.677,115.921,115.609,115.716,123231.04189342,0
+VDC.US,D,20161228,000000,115.746,115.814,115.001,115.079,101207.81741382,0
+VDC.US,D,20161229,000000,115.098,115.599,115.098,115.49,113157.01165522,0
+VDC.US,D,20161230,000000,115.627,115.627,114.736,114.991,160938.47699312,0
+VDC.US,D,20170103,000000,115.422,115.432,114.805,115.402,201614.32631238,0
+VDC.US,D,20170104,000000,115.589,116.001,115.53,115.559,208851.62232908,0
+VDC.US,D,20170105,000000,115.55,115.911,115.148,115.774,166008.66730554,0
+VDC.US,D,20170106,000000,115.726,115.961,115.236,115.726,141820.378672,0
+VDC.US,D,20170109,000000,115.432,115.432,114.824,114.942,161937.81589304,0
+VDC.US,D,20170110,000000,114.844,114.923,114.207,114.354,153574.60485428,0
+VDC.US,D,20170111,000000,114.315,114.717,114.217,114.58,151892.36735983,0
+VDC.US,D,20170112,000000,114.423,114.609,114.276,114.55,112994.70840181,0
+VDC.US,D,20170113,000000,114.462,114.58,114.276,114.531,126405.65269905,0
+VDC.US,D,20170117,000000,114.57,115.971,114.57,115.931,221155.02555748,0
+VDC.US,D,20170118,000000,116.01,116.392,115.951,116.352,100970.99757237,0
+VDC.US,D,20170119,000000,116.295,116.295,115.618,115.873,130117.19124866,0
+VDC.US,D,20170120,000000,116.392,117.019,116.001,116.529,133606.20080932,0
+VDC.US,D,20170123,000000,116.245,116.451,116.068,116.372,521472.18699526,0
+VDC.US,D,20170124,000000,116.568,117.363,116.529,117.216,106903.74291074,0
+VDC.US,D,20170125,000000,117.44,117.734,117.303,117.333,138778.46863959,0
+VDC.US,D,20170126,000000,117.273,117.372,116.764,116.813,105358.28929026,0
+VDC.US,D,20170127,000000,116.725,116.725,115.804,116.068,143793.53709235,0
+VDC.US,D,20170130,000000,115.951,116.068,115.618,115.991,134751.51055978,0
+VDC.US,D,20170131,000000,115.902,116.499,115.902,116.499,162445.14115684,0
+VDC.US,D,20170201,000000,116.098,116.295,115.618,115.784,148846.37422672,0
+VDC.US,D,20170202,000000,116.295,117.059,116.295,116.646,148728.98508118,0
+VDC.US,D,20170203,000000,117.039,117.684,116.902,117.293,103887.3522578,0
+VDC.US,D,20170206,000000,117.333,117.333,116.705,116.715,105231.7131681,0
+VDC.US,D,20170207,000000,116.979,117.793,116.892,117.666,122926.85089018,0
+VDC.US,D,20170208,000000,117.666,118.185,117.519,118.097,154280.98127791,0
+VDC.US,D,20170209,000000,118.067,118.812,117.813,118.714,81825.338321415,0
+VDC.US,D,20170210,000000,118.714,118.909,118.351,118.685,119036.6766843,0
+VDC.US,D,20170213,000000,118.969,118.969,118.401,118.714,114878.03860644,0
+VDC.US,D,20170214,000000,118.449,118.899,118.008,118.782,107187.51841041,0
+VDC.US,D,20170215,000000,118.802,119.929,118.802,119.811,126586.32990568,0
+VDC.US,D,20170216,000000,119.762,120.223,119.126,119.742,94369.644491972,0
+VDC.US,D,20170217,000000,119.458,120.516,119.458,120.497,125394.06449699,0
+VDC.US,D,20170221,000000,120.859,121.829,120.722,121.613,600432.20939018,0
+VDC.US,D,20170222,000000,121.565,121.652,121.271,121.525,127207.98198947,0
+VDC.US,D,20170223,000000,121.692,122.182,121.505,121.672,94079.744341233,0
+VDC.US,D,20170224,000000,121.545,122.192,121.319,122.123,129024.96180749,0
+VDC.US,D,20170227,000000,121.976,121.976,121.348,121.545,98871.263029864,0
+VDC.US,D,20170228,000000,121.368,122.005,121.368,121.712,474309.31141561,0
+VDC.US,D,20170301,000000,121.868,122.583,121.741,122.26,102651.19351645,0
+VDC.US,D,20170302,000000,122.289,122.486,122.065,122.202,77120.58552297,0
+VDC.US,D,20170303,000000,121.976,122.065,121.281,121.721,124642.7739655,0
+VDC.US,D,20170306,000000,121.378,121.378,121.064,121.231,112232.18934335,0
+VDC.US,D,20170307,000000,120.967,121.261,120.889,120.977,142309.32998257,0
+VDC.US,D,20170308,000000,120.8,120.927,120.605,120.703,68956.425644043,0
+VDC.US,D,20170309,000000,120.673,121.104,120.653,120.917,62698.053023678,0
+VDC.US,D,20170310,000000,121.466,121.594,121.154,121.505,57024.584580683,0
+VDC.US,D,20170313,000000,121.486,121.642,121.221,121.515,73196.725736199,0
+VDC.US,D,20170314,000000,121.418,121.594,121.173,121.329,68562.406425081,0
+VDC.US,D,20170315,000000,121.358,122.573,121.358,122.25,165802.47071944,0
+VDC.US,D,20170316,000000,122.152,122.387,122.132,122.329,108451.23808159,0
+VDC.US,D,20170317,000000,122.633,122.946,122.289,122.289,80778.02298811,0
+VDC.US,D,20170320,000000,122.309,122.583,122.172,122.359,90149.75990339,0
+VDC.US,D,20170321,000000,122.524,122.68,122.093,122.123,118281.3030521,0
+VDC.US,D,20170322,000000,122.192,122.496,121.77,122.045,115558.8956506,0
+VDC.US,D,20170323,000000,121.917,122.377,121.652,121.789,84246.617045198,0
+VDC.US,D,20170324,000000,121.927,121.927,121.192,121.575,98332.293735532,0
+VDC.US,D,20170327,000000,121.144,121.565,121.016,121.428,82302.04032985,0
+VDC.US,D,20170328,000000,121.329,122.005,121.173,121.849,73794.899990894,0
+VDC.US,D,20170329,000000,121.839,122.152,121.594,122.045,80526.912294159,0
+VDC.US,D,20170330,000000,122.045,122.074,121.652,121.702,106657.73609269,0
+VDC.US,D,20170331,000000,121.682,121.898,121.428,121.428,385189.51366749,0
+VDC.US,D,20170403,000000,121.448,121.731,121.006,121.251,344893.3927147,0
+VDC.US,D,20170404,000000,121.31,121.438,120.997,121.438,67830.510621982,0
+VDC.US,D,20170405,000000,121.565,122.045,121.104,121.271,75212.756714053,0
+VDC.US,D,20170406,000000,121.31,121.555,121.182,121.319,72038.14590842,0
+VDC.US,D,20170407,000000,121.319,121.858,121.31,121.565,158899.98896135,0
+VDC.US,D,20170410,000000,121.731,122.162,121.457,121.946,76862.329402768,0
+VDC.US,D,20170411,000000,121.917,122.055,121.642,122.035,64725.312528496,0
+VDC.US,D,20170412,000000,122.005,122.553,121.995,122.486,75813.993294285,0
+VDC.US,D,20170413,000000,122.456,122.476,121.858,121.908,136206.11518937,0
+VDC.US,D,20170417,000000,121.976,122.7,121.976,122.7,65388.816394625,0
+VDC.US,D,20170418,000000,122.613,123.631,122.613,123.259,86211.609264119,0
+VDC.US,D,20170419,000000,123.455,123.514,122.643,122.79,89724.096653889,0
+VDC.US,D,20170420,000000,122.534,122.837,122.26,122.583,74794.238890803,0
+VDC.US,D,20170421,000000,122.524,122.623,122.23,122.23,70248.727020227,0
+VDC.US,D,20170424,000000,122.847,123.553,122.8,123.348,84737.609906133,0
+VDC.US,D,20170425,000000,123.445,124.033,123.445,123.857,112129.09105031,0
+VDC.US,D,20170426,000000,123.935,123.935,122.917,122.965,83141.117526708,0
+VDC.US,D,20170427,000000,122.984,123.181,122.643,122.77,63704.537349836,0
+VDC.US,D,20170428,000000,122.76,122.76,122.202,122.73,74010.283553591,0
+VDC.US,D,20170501,000000,122.809,122.809,122.123,122.123,319066.75991941,0
+VDC.US,D,20170502,000000,122.123,122.182,121.261,121.339,110976.6358736,0
+VDC.US,D,20170503,000000,121.358,121.486,121.026,121.348,62902.20805941,0
+VDC.US,D,20170504,000000,121.545,122.68,121.545,122.202,72872.119229385,0
+VDC.US,D,20170505,000000,122.406,122.563,122.142,122.563,107010.9243045,0
+VDC.US,D,20170508,000000,122.543,122.593,122.202,122.486,61709.942650734,0
+VDC.US,D,20170509,000000,122.643,122.78,121.849,121.976,74860.589277416,0
+VDC.US,D,20170510,000000,122.065,122.23,121.799,122.202,68424.601775962,0
+VDC.US,D,20170511,000000,122.113,122.289,121.799,122.26,75660.877017486,0
+VDC.US,D,20170512,000000,122.309,122.309,121.917,121.976,61982.489623436,0
+VDC.US,D,20170515,000000,121.956,122.524,121.927,122.486,83490.222637811,0
+VDC.US,D,20170516,000000,122.663,122.827,122.152,122.212,65509.267865708,0
+VDC.US,D,20170517,000000,121.995,122.387,121.789,121.956,88402.192797524,0
+VDC.US,D,20170518,000000,121.995,122.24,121.633,121.946,73946.995492515,0
+VDC.US,D,20170519,000000,122.045,122.837,121.956,122.633,75302.584929775,0
+VDC.US,D,20170522,000000,122.837,123.582,122.73,123.367,103063.58668862,0
+VDC.US,D,20170523,000000,123.563,124.062,123.544,123.612,96813.380269685,0
+VDC.US,D,20170524,000000,123.651,124.239,123.582,124.161,143484.24221321,0
+VDC.US,D,20170525,000000,124.386,125.169,124.317,124.935,115222.03984164,0
+VDC.US,D,20170526,000000,125.032,125.326,124.974,125.297,93200.856912406,0
+VDC.US,D,20170530,000000,125.062,125.248,124.768,125.189,63988.312849504,0
+VDC.US,D,20170531,000000,125.297,125.796,125.297,125.454,96542.87484734,0
+VDC.US,D,20170601,000000,125.571,126.581,125.326,126.541,237005.62253172,0
+VDC.US,D,20170602,000000,126.845,126.992,126.344,126.904,99159.121630247,0
+VDC.US,D,20170605,000000,126.855,127.021,126.404,127.021,61311.840331056,0
+VDC.US,D,20170606,000000,126.855,126.875,126.384,126.591,69681.176020892,0
+VDC.US,D,20170607,000000,126.591,126.728,126.326,126.571,107637.68026421,0
+VDC.US,D,20170608,000000,126.482,126.482,125.434,125.679,105256.21177238,0
+VDC.US,D,20170609,000000,125.679,125.816,125.307,125.63,94575.841078062,0
+VDC.US,D,20170612,000000,125.904,126.042,125.376,125.542,93575.481402975,0
+VDC.US,D,20170613,000000,125.738,125.865,125.082,125.738,89775.135412822,0
+VDC.US,D,20170614,000000,126.277,126.785,126.15,126.561,99801.189217625,0
+VDC.US,D,20170615,000000,125.943,126.344,125.483,126.159,74364.492540587,0
+VDC.US,D,20170616,000000,125.336,125.336,123.758,124.846,161321.26768512,0
+VDC.US,D,20170619,000000,125.072,125.454,124.317,125.424,92365.862816262,0
+VDC.US,D,20170620,000000,125.561,125.561,124.856,124.895,92841.544049518,0
+VDC.US,D,20170621,000000,125.003,125.111,124.386,124.434,56888.821481921,0
+VDC.US,D,20170622,000000,124.426,124.426,123.71,123.758,66816.880869572,0
+VDC.US,D,20170623,000000,123.758,124.141,123.72,123.778,121295.65215468,0
+VDC.US,D,20170626,000000,124.062,124.66,124.062,124.356,86854.697626675,0
+VDC.US,D,20170627,000000,124.249,124.249,123.201,123.22,153910.43988804,0
+VDC.US,D,20170628,000000,123.758,124.249,123.7,123.739,84668.197193984,0
+VDC.US,D,20170629,000000,123.681,123.681,121.927,122.279,134723.94962995,0
+VDC.US,D,20170630,000000,122.671,123.024,122.613,122.663,59046.740209609,0
+VDC.US,D,20170703,000000,122.907,123.191,122.524,122.563,178000.73410443,0
+VDC.US,D,20170705,000000,122.917,122.917,122.202,122.269,104220.12496605,0
+VDC.US,D,20170706,000000,122.192,122.221,121.555,121.594,103959.82729549,0
+VDC.US,D,20170707,000000,121.741,121.976,121.329,121.633,122542.01864782,0
+VDC.US,D,20170710,000000,121.585,121.585,120.605,120.761,160471.98273649,0
+VDC.US,D,20170711,000000,120.624,120.8,120.095,120.379,124317.14668352,0
+VDC.US,D,20170712,000000,120.957,121.555,120.957,121.074,87565.157151022,0
+VDC.US,D,20170713,000000,121.201,121.358,121.006,121.173,74285.892851829,0
+VDC.US,D,20170714,000000,121.466,122.202,121.466,122.015,65498.039338742,0
+VDC.US,D,20170717,000000,122.083,122.329,121.908,122.172,168859.69237953,0
+VDC.US,D,20170718,000000,122.172,122.387,122.025,122.202,144433.56312937,0
+VDC.US,D,20170719,000000,122.25,122.72,122.113,122.7,125871.78728061,0
+VDC.US,D,20170720,000000,122.653,123.131,122.466,122.76,70267.100973444,0
+VDC.US,D,20170721,000000,122.563,123.093,122.309,123.034,81190.416160288,0
+VDC.US,D,20170724,000000,123.034,123.034,122.643,122.73,276980.19930325,0
+VDC.US,D,20170725,000000,123.083,123.73,122.984,123.7,108844.23652538,0
+VDC.US,D,20170726,000000,123.631,123.768,123.259,123.514,84557.95347469,0
+VDC.US,D,20170727,000000,122.857,124.523,122.857,124.464,93071.218464717,0
+VDC.US,D,20170728,000000,124.366,124.591,121.976,123.504,133228.51399321,0
+VDC.US,D,20170731,000000,123.161,123.681,123.064,123.406,169283.31407868,0
+VDC.US,D,20170801,000000,123.631,123.798,123.181,123.22,220380.25719688,0
+VDC.US,D,20170802,000000,123.141,123.201,122.593,123.131,106751.64740912,0
+VDC.US,D,20170803,000000,123.074,123.612,122.827,122.917,66597.41420616,0
+VDC.US,D,20170804,000000,123.074,123.074,122.406,122.593,71554.298473734,0
+VDC.US,D,20170807,000000,122.633,123.553,122.633,123.465,85216.353464925,0
+VDC.US,D,20170808,000000,123.298,123.504,122.937,122.994,101294.58330401,0
+VDC.US,D,20170809,000000,122.867,123.181,122.72,123.112,164255.99632377,0
+VDC.US,D,20170810,000000,122.877,123.141,122.192,122.623,71920.756762874,0
+VDC.US,D,20170811,000000,122.643,123.181,122.623,122.73,460371.64712619,0
+VDC.US,D,20170814,000000,123.044,123.72,123.044,123.338,84651.864791126,0
+VDC.US,D,20170815,000000,123.602,124.062,123.426,123.915,138977.51979943,0
+VDC.US,D,20170816,000000,124.014,124.493,124.014,124.269,90439.66005413,0
+VDC.US,D,20170817,000000,124.024,124.444,123.103,123.141,163479.18641282,0
+VDC.US,D,20170818,000000,123.044,123.112,122.643,122.73,72829.246671882,0
+VDC.US,D,20170821,000000,122.76,123.445,122.73,123.201,193962.59557314,0
+VDC.US,D,20170822,000000,123.23,123.573,123.131,123.435,64626.297336166,0
+VDC.US,D,20170823,000000,123.131,123.288,122.897,122.984,56448.867379918,0
+VDC.US,D,20170824,000000,123.054,123.054,121.241,121.368,135433.38837912,0
+VDC.US,D,20170825,000000,121.721,122.152,121.662,121.662,63976.063547359,0
+VDC.US,D,20170828,000000,121.712,121.77,120.977,121.31,97412.575299559,0
+VDC.US,D,20170829,000000,121.163,121.789,121.154,121.692,71585.942504273,0
+VDC.US,D,20170830,000000,121.613,121.956,121.555,121.839,63433.011152313,0
+VDC.US,D,20170831,000000,121.839,121.995,121.682,121.908,46761.710934432,0
+VDC.US,D,20170901,000000,121.946,122.426,121.946,122.369,75038.204158502,0
+VDC.US,D,20170905,000000,122.289,122.643,121.888,122.543,231585.30633304,0
+VDC.US,D,20170906,000000,122.71,123.083,122.456,122.927,76633.675762748,0
+VDC.US,D,20170907,000000,123.122,123.298,122.79,123.211,54924.850038178,0
+VDC.US,D,20170908,000000,122.984,122.984,122.172,122.496,63831.11347199,0
+VDC.US,D,20170911,000000,122.73,123.426,122.73,123.24,85273.51687493,0
+VDC.US,D,20170912,000000,123.25,124.062,123.211,123.455,55576.104602163,0
+VDC.US,D,20170913,000000,123.426,124.024,123.426,123.544,77661.596367659,0
+VDC.US,D,20170914,000000,123.504,123.504,122.975,123.259,101838.65647423,0
+VDC.US,D,20170915,000000,123.308,123.641,123.064,123.602,52684.248521019,0
+VDC.US,D,20170918,000000,123.602,123.965,123.455,123.749,61683.402496088,0
+VDC.US,D,20170919,000000,123.895,123.895,123.211,123.387,50841.749323538,0
+VDC.US,D,20170920,000000,123.171,123.171,121.77,122.349,71349.122662825,0
+VDC.US,D,20170921,000000,122.289,122.289,121.114,121.154,111098.10811986,0
+VDC.US,D,20170922,000000,121.104,121.388,120.771,120.84,87809.122418722,0
+VDC.US,D,20170925,000000,120.987,121.77,120.987,121.702,133671.53042075,0
+VDC.US,D,20170926,000000,121.819,122.172,121.604,121.976,167826.66789873,0
+VDC.US,D,20170927,000000,121.936,121.946,120.565,121.192,180340.35081393,0
+VDC.US,D,20170928,000000,121.144,121.438,121.016,121.251,78584.377129168,0
+VDC.US,D,20170929,000000,121.438,121.525,121.104,121.173,308453.76038687,0
+VDC.US,D,20171002,000000,121.261,121.604,120.947,121.054,109070.84861503,0
+VDC.US,D,20171003,000000,121.094,121.358,120.987,121.084,168008.36588054,0
+VDC.US,D,20171004,000000,120.977,121.976,120.693,121.565,180156.61128177,0
+VDC.US,D,20171005,000000,121.878,122.319,121.868,122.005,85751.239658543,0
+VDC.US,D,20171006,000000,121.575,121.575,120.732,120.937,85649.162140677,0
+VDC.US,D,20171009,000000,120.712,120.997,120.281,120.428,104160.92000569,0
+VDC.US,D,20171010,000000,120.927,121.809,120.927,121.585,139310.29250767,0
+VDC.US,D,20171011,000000,121.594,122.093,121.594,121.741,96246.850045528,0
+VDC.US,D,20171012,000000,121.623,122.406,121.594,122.269,215984.79927757,0
+VDC.US,D,20171013,000000,122.563,122.827,122.496,122.543,112522.08949409,0
+VDC.US,D,20171016,000000,122.456,122.69,122.416,122.633,95221.991766153,0
+VDC.US,D,20171017,000000,122.329,122.387,121.839,122.083,77985.182099294,0
+VDC.US,D,20171018,000000,122.015,122.152,121.721,121.946,82395.951646286,0
+VDC.US,D,20171019,000000,121.565,121.565,121.006,121.31,90086.471842313,0
+VDC.US,D,20171020,000000,121.192,121.192,120.752,121.144,123024.84530732,0
+VDC.US,D,20171023,000000,121.339,121.604,120.85,120.967,108209.31436424,0
+VDC.US,D,20171024,000000,121.054,121.054,120.467,120.565,288936.53897089,0
+VDC.US,D,20171025,000000,120.497,120.703,119.547,120.242,125234.82356912,0
+VDC.US,D,20171026,000000,120.673,121.192,120.36,120.36,107438.62910436,0
+VDC.US,D,20171027,000000,120.017,120.017,119.174,119.517,166039.2905609,0
+VDC.US,D,20171030,000000,119.38,119.38,118.322,118.331,124293.66885441,0
+VDC.US,D,20171031,000000,118.88,119.595,118.88,119.4,129110.7069225,0
+VDC.US,D,20171101,000000,119.801,120.154,118.909,119.713,132462.93260922,0
+VDC.US,D,20171102,000000,119.595,119.792,119.027,119.38,131036.90968464,0
+VDC.US,D,20171103,000000,119.291,119.713,119.233,119.273,114432.98062855,0
+VDC.US,D,20171106,000000,119.066,119.066,118.038,118.097,147713.3137784,0
+VDC.US,D,20171107,000000,118.038,119.106,117.921,119.106,280086.4181719,0
+VDC.US,D,20171108,000000,119.311,120.418,119.291,120.389,97824.968471737,0
+VDC.US,D,20171109,000000,120.124,120.712,119.811,120.35,499217.2465501,0
+VDC.US,D,20171110,000000,120.164,121.642,120.164,121.545,78431.260852369,0
+VDC.US,D,20171113,000000,121.505,122.643,121.505,122.113,92319.927933223,0
+VDC.US,D,20171114,000000,121.956,122.663,121.712,122.573,77570.747376759,0
+VDC.US,D,20171115,000000,122.309,122.359,121.261,121.31,96270.327874638,0
+VDC.US,D,20171116,000000,122.182,123.504,122.182,123.112,158683.58462347,0
+VDC.US,D,20171117,000000,122.79,123.259,122.466,122.837,62988.973949595,0
+VDC.US,D,20171120,000000,122.69,123.103,122.68,122.837,55863.963202547,0
+VDC.US,D,20171121,000000,122.975,123.661,122.877,123.112,94271.650074821,0
+VDC.US,D,20171122,000000,123.298,123.298,122.79,123.034,66824.026295823,0
+VDC.US,D,20171124,000000,123.24,123.387,122.956,122.956,35007.484752158,0
+VDC.US,D,20171127,000000,122.956,123.24,122.897,123.054,142361.38951669,0
+VDC.US,D,20171128,000000,123.181,124.161,123.074,124.141,103160.56033059,0
+VDC.US,D,20171129,000000,124.112,125.356,124.112,124.905,100031.884408,0
+VDC.US,D,20171130,000000,125.404,126.364,125.101,126.022,90692.812298438,0
+VDC.US,D,20171201,000000,125.581,126.316,124.454,126.237,109405.66287364,0
+VDC.US,D,20171204,000000,126.718,127.569,126.247,127.502,212916.34909052,0
+VDC.US,D,20171205,000000,127.559,127.766,126.815,127.158,283916.36664224,0
+VDC.US,D,20171206,000000,127.168,127.893,127.168,127.883,90540.716796817,0
+VDC.US,D,20171207,000000,127.649,127.649,126.747,126.776,100903.62641057,0
+VDC.US,D,20171208,000000,126.835,127.099,126.374,127.099,84222.118440909,0
+VDC.US,D,20171211,000000,126.845,127.051,126.394,127.002,94013.39395462,0
+VDC.US,D,20171212,000000,127.061,127.422,126.698,126.875,64409.89299829,0
+VDC.US,D,20171213,000000,127.011,127.843,127.011,127.482,110223.30379174,0
+VDC.US,D,20171214,000000,127.492,127.668,127.031,127.031,88699.238374514,0
+VDC.US,D,20171215,000000,127.806,128.579,127.806,128.334,373351.58392056,0
+VDC.US,D,20171218,000000,128.784,129.412,128.431,128.51,178212.03456643,0
+VDC.US,D,20171219,000000,129.147,129.186,128.579,128.579,130251.93357224,0
+VDC.US,D,20171220,000000,128.745,128.843,127.687,128.431,166510.88869344,0
+VDC.US,D,20171221,000000,128.824,128.921,128.284,128.402,79212.153864045,0
+VDC.US,D,20171222,000000,128.814,128.814,128.51,128.657,80667.779268815,0
+VDC.US,D,20171226,000000,128.618,129.186,128.618,128.863,59092.675092648,0
+VDC.US,D,20171227,000000,128.99,129.284,128.667,128.784,62901.187284231,0
+VDC.US,D,20171228,000000,129.02,129.02,128.402,128.716,96174.375007844,0
+VDC.US,D,20171229,000000,128.745,129.314,128.638,128.638,70180.335083258,0
+VDC.US,D,20180102,000000,128.755,128.873,127.971,128,208210.57551689,0
+VDC.US,D,20180103,000000,128.09,128.334,127.863,127.883,125666.61146969,0
+VDC.US,D,20180104,000000,128.09,128.824,128.07,128.275,381518.80612503,0
+VDC.US,D,20180105,000000,128.579,128.804,128.137,128.726,129131.12242607,0
+VDC.US,D,20180108,000000,128.755,129.128,128.608,129.088,125487.97581343,0
+VDC.US,D,20180109,000000,129.157,129.342,128.843,128.911,184878.71725826,0
+VDC.US,D,20180110,000000,128.549,128.549,127.403,128.108,146009.64000522,0
+VDC.US,D,20180111,000000,128.393,128.451,127.953,128.147,156085.71179377,0
+VDC.US,D,20180112,000000,128.491,128.784,127.98,128.128,115035.23798395,0
+VDC.US,D,20180116,000000,128.598,129.294,128.51,128.765,178716.29750468,0
+VDC.US,D,20180117,000000,129.215,130.685,129.215,130.245,151252.34132283,0
+VDC.US,D,20180118,000000,130.165,130.362,129.519,129.774,101516.09151777,0
+VDC.US,D,20180119,000000,130.235,131.293,130.235,131.293,82412.284049144,0
+VDC.US,D,20180122,000000,131.293,132.301,131.233,132.301,129078.04211678,0
+VDC.US,D,20180123,000000,131.938,132.145,131.293,131.958,171891.39466016,0
+VDC.US,D,20180124,000000,132.282,132.292,131.607,132.115,88848.271550598,0
+VDC.US,D,20180125,000000,132.429,132.811,131.694,132.194,81902.917234993,0
+VDC.US,D,20180126,000000,132.115,132.869,131.841,132.869,136166.3049574,0
+VDC.US,D,20180129,000000,133.114,133.251,132.214,132.214,158030.28850912,0
+VDC.US,D,20180130,000000,131.517,132.262,131.067,131.37,142027.59603327,0
+VDC.US,D,20180131,000000,131.587,131.821,130.332,130.812,229163.00683408,0
+VDC.US,D,20180201,000000,130.303,130.91,129.99,130.273,135473.19861109,0
+VDC.US,D,20180202,000000,129.706,129.843,127.687,127.687,141099.71139586,0
+VDC.US,D,20180205,000000,127.218,127.716,123.191,123.201,234265.8619522,0
+VDC.US,D,20180206,000000,121.31,124.738,120.428,124.434,297048.6393157,0
+VDC.US,D,20180207,000000,124.327,126.09,123.975,123.975,140834.30984942,0
+VDC.US,D,20180208,000000,124.288,124.533,121.368,121.368,166526.20032112,0
+VDC.US,D,20180209,000000,122.319,122.524,119.321,121.682,245648.52596944,0
+VDC.US,D,20180212,000000,122.339,123.416,122.035,122.809,142887.0887337,0
+VDC.US,D,20180213,000000,122.436,123.661,122.416,123.288,88286.845202335,0
+VDC.US,D,20180214,000000,122.818,123.768,122.192,123.387,106429.08245266,0
+VDC.US,D,20180215,000000,123.925,125.287,123.338,125.287,111761.61198599,0
+VDC.US,D,20180216,000000,125.385,126.463,124.905,125.943,99652.15604154,0
+VDC.US,D,20180220,000000,124.768,124.768,123.034,123.201,115538.48014703,0
+VDC.US,D,20180221,000000,123.406,123.72,121.692,121.692,139703.29095146,0
+VDC.US,D,20180222,000000,121.976,122.877,121.761,121.956,83497.36806406,0
+VDC.US,D,20180223,000000,122.123,123.151,121.878,123.151,263460.03206189,0
+VDC.US,D,20180226,000000,123.426,124.014,123.034,123.935,108947.33481841,0
+VDC.US,D,20180227,000000,124.082,124.239,122.309,122.309,100335.05463606,0
+VDC.US,D,20180228,000000,122.8,122.956,121.104,121.104,89575.063477805,0
+VDC.US,D,20180301,000000,120.634,121.927,119.84,120.8,256461.59743698,0
+VDC.US,D,20180302,000000,120.066,122.123,120.066,121.878,116037.63920939,0
+VDC.US,D,20180305,000000,121.438,123.161,121.438,123.074,77800.421791958,0
+VDC.US,D,20180306,000000,123.141,123.211,122.202,123.171,1441018.1119631,0
+VDC.US,D,20180307,000000,122.093,122.593,121.623,122.172,99797.10611691,0
+VDC.US,D,20180308,000000,122.269,123.151,122.192,123.131,74442.071454165,0
+VDC.US,D,20180309,000000,123.612,123.955,123.093,123.955,85878.836555875,0
+VDC.US,D,20180312,000000,124.062,124.66,123.631,123.818,105888.07160798,0
+VDC.US,D,20180313,000000,124.249,124.366,123.553,123.681,78700.745499536,0
+VDC.US,D,20180314,000000,124.004,124.004,122.212,122.436,73178.351782982,0
+VDC.US,D,20180315,000000,122.416,122.75,121.201,121.505,135086.32481838,0
+VDC.US,D,20180316,000000,121.515,122.182,121.515,121.692,92806.837693443,0
+VDC.US,D,20180319,000000,121.378,121.731,120.144,120.516,171816.87807212,0
+VDC.US,D,20180320,000000,120.634,120.987,119.85,120.154,88018.381330348,0
+VDC.US,D,20180321,000000,119.83,120.046,118.596,118.832,230829.93270082,0
+VDC.US,D,20180322,000000,118.508,119.311,117.724,117.734,165544.21459925,0
+VDC.US,D,20180323,000000,118.038,118.615,116.245,116.333,284001.09098206,0
+VDC.US,D,20180326,000000,117.313,118.058,116.842,117.93,479329.48374427,0
+VDC.US,D,20180327,000000,118.165,119.076,117.42,117.881,109517.94814329,0
+VDC.US,D,20180328,000000,118.145,119.977,118.135,119.438,214811.92859728,0
+VDC.US,D,20180329,000000,120.026,121.036,119.909,120.369,165268.605301,0
+VDC.US,D,20180402,000000,120.066,120.066,116.979,117.4,144479.49801241,0
+VDC.US,D,20180403,000000,118.097,119.34,117.684,119.017,134459.56885868,0
+VDC.US,D,20180404,000000,118.126,121.31,118.126,120.85,155687.60947409,0
+VDC.US,D,20180405,000000,121.251,121.633,120.526,121.231,112458.80143302,0
+VDC.US,D,20180406,000000,120.546,121.819,119.537,120.046,101084.3036172,0
+VDC.US,D,20180409,000000,120.164,121.154,119.615,119.909,87516.159942446,0
+VDC.US,D,20180410,000000,120.605,120.771,119.625,120.33,117835.22429902,0
+VDC.US,D,20180411,000000,119.782,120.624,119.507,120.095,87603.946607812,0
+VDC.US,D,20180412,000000,120.536,120.859,119.899,119.899,81552.791348712,0
+VDC.US,D,20180413,000000,120.271,120.624,119.879,120.369,86852.656076317,0
+VDC.US,D,20180416,000000,120.585,122.406,120.585,121.741,159014.31578135,0
+VDC.US,D,20180417,000000,121.927,122.563,121.457,122.074,123714.88932811,0
+VDC.US,D,20180418,000000,122.152,122.202,121.054,121.211,81002.593527415,0
+VDC.US,D,20180419,000000,119.703,120.281,117.372,117.901,124210.98606493,0
+VDC.US,D,20180420,000000,117.754,117.96,115.814,116.049,219427.87395519,0
+VDC.US,D,20180423,000000,116.029,116.176,115.442,115.853,158148.69842984,0
+VDC.US,D,20180424,000000,116.138,116.138,114.531,115.275,159170.49438369,0
+VDC.US,D,20180425,000000,115.138,115.921,114.864,115.49,152989.7006769,0
+VDC.US,D,20180426,000000,115.736,116.519,115.275,116.068,184936.90144343,0
+VDC.US,D,20180427,000000,115.834,117.039,115.834,116.656,83336.085585832,0
+VDC.US,D,20180430,000000,116.842,117.381,115.726,115.902,113641.87986508,0
+VDC.US,D,20180501,000000,115.667,115.667,114.197,114.933,209731.53053309,0
+VDC.US,D,20180502,000000,114.805,114.933,112.621,112.885,160867.02273063,0
+VDC.US,D,20180503,000000,112.944,113.335,112.11,112.581,143417.89182661,0
+VDC.US,D,20180504,000000,112.484,114.864,112.484,114.364,170140.76522875,0
+VDC.US,D,20180507,000000,114.511,114.589,113.433,113.708,119995.18457706,0
+VDC.US,D,20180508,000000,113.375,113.433,112.768,113.238,135395.6196975,0
+VDC.US,D,20180509,000000,113.022,113.699,112.855,113.424,136983.94587551,0
+VDC.US,D,20180510,000000,113.874,114.707,113.864,114.187,170333.69173752,0
+VDC.US,D,20180511,000000,114.501,114.893,113.864,114.187,103376.96466847,0
+VDC.US,D,20180514,000000,114.384,114.531,113.913,114.07,157688.32882427,0
+VDC.US,D,20180515,000000,113.561,114.07,113.081,113.718,188080.8889937,0
+VDC.US,D,20180516,000000,113.864,114.834,113.864,114.639,125857.4964281,0
+VDC.US,D,20180517,000000,114.844,115.187,114.619,114.923,116668.47826981,0
+VDC.US,D,20180518,000000,114.824,114.824,113.806,114.266,178938.82649363,0
+VDC.US,D,20180521,000000,114.707,115.07,114.531,114.766,130077.38101668,0
+VDC.US,D,20180522,000000,114.883,115.422,114.344,114.482,127157.96400572,0
+VDC.US,D,20180523,000000,114.237,114.991,114.11,114.942,156711.4469783,0
+VDC.US,D,20180524,000000,114.854,115.021,114.286,114.883,115043.40418539,0
+VDC.US,D,20180525,000000,114.766,115.706,114.707,115.04,91830.976622645,0
+VDC.US,D,20180529,000000,114.599,115.255,114.354,114.795,119129.56722556,0
+VDC.US,D,20180530,000000,114.991,116.598,114.923,116.392,160678.17932257,0
+VDC.US,D,20180531,000000,116.049,116.049,114.168,114.599,269470.35631384,0
+VDC.US,D,20180601,000000,114.717,115.098,114.374,114.629,95433.292228137,0
+VDC.US,D,20180604,000000,114.844,115.687,114.844,115.55,120186.06953547,0
+VDC.US,D,20180605,000000,115.687,115.834,114.834,115.158,116652.14586695,0
+VDC.US,D,20180606,000000,115.197,115.207,114.491,115.207,111610.53725955,0
+VDC.US,D,20180607,000000,114.991,116.402,114.814,115.814,104392.63597124,0
+VDC.US,D,20180608,000000,115.941,117.303,115.941,117.303,146528.19379598,0
+VDC.US,D,20180611,000000,117.216,118.401,117.216,118.165,141781.58921521,0
+VDC.US,D,20180612,000000,118.185,118.439,117.656,118.42,97712.683202085,0
+VDC.US,D,20180613,000000,118.42,118.548,117.724,117.988,127778.59531434,0
+VDC.US,D,20180614,000000,118.322,118.498,117.95,118.312,127554.02477504,0
+VDC.US,D,20180615,000000,118.254,119.821,118.254,119.782,154756.66251116,0
+VDC.US,D,20180618,000000,119.154,119.154,117.674,118.263,230375.68774633,0
+VDC.US,D,20180619,000000,117.734,118.998,117.734,118.871,175949.99677051,0
+VDC.US,D,20180620,000000,119.164,119.213,118.518,119.017,155915.24233894,0
+VDC.US,D,20180621,000000,119.056,119.566,118.919,119.223,836246.5872884,0
+VDC.US,D,20180622,000000,119.458,120.311,119.458,120.134,243520.20972193,0
+VDC.US,D,20180625,000000,119.84,120.78,119.84,120.643,183129.10860203,0
+VDC.US,D,20180626,000000,120.693,120.987,119.693,120.311,258813.46344862,0
+VDC.US,D,20180627,000000,120.183,121.054,119.576,119.752,197451.60513382,0
+VDC.US,D,20180628,000000,119.605,120.164,119.096,119.958,130344.8241135,0
+VDC.US,D,20180629,000000,119.879,120.497,119.488,119.84,115631.37068829,0
+VDC.US,D,20180702,000000,119.39,119.752,118.468,119.253,126910.93641248,0
+VDC.US,D,20180703,000000,119.742,120.124,119.37,119.488,170671.56832165,0
+VDC.US,D,20180705,000000,120.076,121.231,119.576,121.231,146633.33363938,0
+VDC.US,D,20180706,000000,121.261,122.045,121.154,121.585,100581.06145412,0
+VDC.US,D,20180709,000000,121.642,121.731,120.997,121.026,102298.00530463,0
+VDC.US,D,20180710,000000,121.418,122.416,121.211,122.319,102184.69925979,0
+VDC.US,D,20180711,000000,122.162,122.289,121.623,121.878,87841.787224439,0
+VDC.US,D,20180712,000000,122.309,122.387,121.428,121.849,140574.01217885,0
+VDC.US,D,20180713,000000,121.78,122.573,121.78,122.397,87202.781962598,0
+VDC.US,D,20180716,000000,122.289,122.309,121.505,121.77,89029.969532399,0
+VDC.US,D,20180717,000000,121.898,122.937,121.898,122.77,81582.393828894,0
+VDC.US,D,20180718,000000,122.68,122.867,121.77,121.936,117875.03453098,0
+VDC.US,D,20180719,000000,121.378,122.406,120.927,121.936,112500.65321534,0
+VDC.US,D,20180720,000000,121.672,122.663,121.672,122.623,90265.107498579,0
+VDC.US,D,20180723,000000,122.359,122.69,121.565,121.898,83385.082794408,0
+VDC.US,D,20180724,000000,121.799,122.212,121.486,121.946,99018.254655592,0
+VDC.US,D,20180725,000000,122.113,123.014,121.966,122.837,195275.3124529,0
+VDC.US,D,20180726,000000,123.22,124.553,123.22,123.651,117267.67329968,0
+VDC.US,D,20180727,000000,123.602,124.161,123.387,123.621,121094.55944448,0
+VDC.US,D,20180730,000000,123.211,123.739,122.984,123.387,89022.82410615,0
+VDC.US,D,20180731,000000,123.651,124.307,123.141,123.975,89983.373549269,0
+VDC.US,D,20180801,000000,123.621,123.621,122.7,122.74,115522.14774418,0
+VDC.US,D,20180802,000000,122.7,124.356,122.7,124.279,74303.246029867,0
+VDC.US,D,20180803,000000,124.484,126.424,124.444,125.895,225867.94455736,0
+VDC.US,D,20180806,000000,125.895,126.404,125.757,125.885,109032.05915825,0
+VDC.US,D,20180807,000000,125.895,125.895,124.915,125.287,100067.61153926,0
+VDC.US,D,20180808,000000,125.239,125.239,124.386,124.396,82027.45180679,0
+VDC.US,D,20180809,000000,124.454,124.454,123.886,124.014,77859.62675232,0
+VDC.US,D,20180810,000000,123.612,124.052,123.298,123.544,90462.117108061,0
+VDC.US,D,20180813,000000,123.631,123.886,122.994,123.485,113211.11273969,0
+VDC.US,D,20180814,000000,123.612,124.434,123.544,124.298,162723.8127806,0
+VDC.US,D,20180815,000000,124.042,124.837,123.357,124.768,112045.38748565,0
+VDC.US,D,20180816,000000,125.983,126.805,125.826,126.521,89568.938826733,0
+VDC.US,D,20180817,000000,126.326,127.54,126.326,127.442,143552.63415018,0
+VDC.US,D,20180820,000000,127.579,128,127.325,127.472,115084.23519253,0
+VDC.US,D,20180821,000000,127.559,127.559,126.179,126.61,138182.33593526,0
+VDC.US,D,20180822,000000,126.541,126.541,125.777,125.865,92929.330714882,0
+VDC.US,D,20180823,000000,125.708,125.924,125.356,125.61,69229.993391925,0
+VDC.US,D,20180824,000000,125.571,125.914,125.257,125.542,79757.247809449,0
+VDC.US,D,20180827,000000,125.806,126.09,125.239,125.552,243934.64444447,0
+VDC.US,D,20180828,000000,125.561,125.855,125.013,125.199,99152.996979175,0
+VDC.US,D,20180829,000000,125.189,125.473,125.022,125.248,437562.42575901,0
+VDC.US,D,20180830,000000,125.062,125.444,124.67,124.875,93637.748688873,0
+VDC.US,D,20180831,000000,124.875,125.287,124.426,125.003,61550.701722863,0
+VDC.US,D,20180904,000000,124.807,125.376,124.523,124.719,94310.439531611,0
+VDC.US,D,20180905,000000,124.543,126.13,124.434,126.032,174631.15523968,0
+VDC.US,D,20180906,000000,126.032,126.561,125.718,126.491,156983.993951,0
+VDC.US,D,20180907,000000,125.885,126.277,125.414,126.12,132244.48672098,0
+VDC.US,D,20180910,000000,126.384,127.315,126.384,126.601,93342.744662239,0
+VDC.US,D,20180911,000000,126.472,126.601,125.953,126.277,77119.564747791,0
+VDC.US,D,20180912,000000,126.237,127.853,126.217,127.687,177723.08325584,0
+VDC.US,D,20180913,000000,127.639,127.639,126.855,127.393,88851.333876134,0
+VDC.US,D,20180914,000000,127.109,127.266,126.581,127.079,85370.490516902,0
+VDC.US,D,20180917,000000,127.061,127.492,126.805,127.492,909925.11890893,0
+VDC.US,D,20180918,000000,127.492,127.923,126.601,126.923,99966.554796568,0
+VDC.US,D,20180919,000000,126.865,127.256,126.463,126.601,77433.963502818,0
+VDC.US,D,20180920,000000,126.962,128.09,126.962,127.99,129600.67900825,0
+VDC.US,D,20180921,000000,128.255,128.471,128.09,128.207,126774.15253854,0
+VDC.US,D,20180924,000000,127.99,128.128,126.364,126.551,104408.96837409,0
+VDC.US,D,20180925,000000,126.805,126.805,125.65,125.669,93646.935665481,0
+VDC.US,D,20180926,000000,126.032,126.688,125.689,125.816,115777.34153884,0
+VDC.US,D,20180927,000000,125.571,126.384,125.092,125.542,112893.65165912,0
+VDC.US,D,20180928,000000,125.571,125.963,125.493,125.757,89924.168588906,0
+VDC.US,D,20181001,000000,125.963,126.207,125.493,125.561,93792.906516029,0
+VDC.US,D,20181002,000000,125.552,126.591,125.542,126.287,85488.900437627,0
+VDC.US,D,20181003,000000,126.638,126.668,124.885,125.062,120517.82146853,0
+VDC.US,D,20181004,000000,124.69,124.856,123.838,124.68,163177.03695993,0
+VDC.US,D,20181005,000000,124.366,125.052,123.847,124.474,100587.18610519,0
+VDC.US,D,20181008,000000,124.406,126.287,124.406,126.11,187929.81426726,0
+VDC.US,D,20181009,000000,126.247,126.354,125.571,125.787,103569.89117724,0
+VDC.US,D,20181010,000000,125.561,126.179,123.994,124.122,216009.29788185,0
+VDC.US,D,20181011,000000,124.004,124.259,120.977,121.201,257663.04982227,0
+VDC.US,D,20181012,000000,121.898,122.212,120.869,121.966,153018.2823819,0
+VDC.US,D,20181015,000000,121.849,123.573,121.849,122.68,181870.49280674,0
+VDC.US,D,20181016,000000,123.093,124.298,122.72,124.151,350950.67262486,0
+VDC.US,D,20181017,000000,123.985,125.003,123.602,124.758,95455.749282066,0
+VDC.US,D,20181018,000000,124.748,125.796,124.062,124.396,143441.36965572,0
+VDC.US,D,20181019,000000,125.836,127.383,125.836,127.109,160996.66117831,0
+VDC.US,D,20181022,000000,127.148,127.393,125.885,126.297,126014.69580562,0
+VDC.US,D,20181023,000000,125.65,127.002,125.003,126.619,260410.97660322,0
+VDC.US,D,20181024,000000,126.738,128.814,126.738,127.099,144421.31382722,0
+VDC.US,D,20181025,000000,126.914,127.893,125.806,127.256,206200.66919011,0
+VDC.US,D,20181026,000000,126.472,126.835,124.454,125.219,187885.92093459,0
+VDC.US,D,20181029,000000,125.953,127.383,125.356,126.551,156274.55520183,0
+VDC.US,D,20181030,000000,127.109,129.157,127.021,129.058,484428.25576167,0
+VDC.US,D,20181031,000000,129.137,129.137,126.904,127.933,196377.74964586,0
+VDC.US,D,20181101,000000,128.04,128.99,127.649,128.53,250712.59163078,0
+VDC.US,D,20181102,000000,128.696,128.735,126.932,128.207,184611.27416144,0
+VDC.US,D,20181105,000000,128.227,129.862,128.128,129.706,134492.2336644,0
+VDC.US,D,20181106,000000,129.441,130.548,129.284,130.44,234040.27063772,0
+VDC.US,D,20181107,000000,130.871,131.116,129.774,131.047,378473.83376709,0
+VDC.US,D,20181108,000000,130.646,131.243,130.509,131.086,185361.54391776,0
+VDC.US,D,20181109,000000,130.92,132.075,130.92,131.801,126769.04866265,0
+VDC.US,D,20181112,000000,131.46,132.085,130.832,131.086,129429.18877825,0
+VDC.US,D,20181113,000000,131.096,131.479,130.156,130.519,216264.49167652,0
+VDC.US,D,20181114,000000,130.949,130.949,129.215,129.843,188004.33085531,0
+VDC.US,D,20181115,000000,129.559,129.559,128.431,129.509,367694.44788043,0
+VDC.US,D,20181116,000000,129.392,130.392,129.118,129.891,137653.57439271,0
+VDC.US,D,20181119,000000,129.843,130.557,129.068,129.559,318225.6411722,0
+VDC.US,D,20181120,000000,129.157,129.588,127.168,127.472,505147.95033812,0
+VDC.US,D,20181121,000000,127.512,127.776,126.374,126.541,273449.33796026,0
+VDC.US,D,20181123,000000,126.316,127.512,126.13,126.952,96081.484466586,0
+VDC.US,D,20181126,000000,127.462,127.766,126.591,127.031,213899.35558756,0
+VDC.US,D,20181127,000000,127.011,128.147,126.875,128.06,344881.14341255,0
+VDC.US,D,20181128,000000,128.157,129.225,127.696,129.225,138812.15422049,0
+VDC.US,D,20181129,000000,128.99,129.833,128.971,129.362,155802.95706928,0
+VDC.US,D,20181130,000000,129.392,130.42,129.02,130.42,130978.72549945,0
+VDC.US,D,20181203,000000,130.606,130.616,128.981,130.41,159168.45283334,0
+VDC.US,D,20181204,000000,130.469,130.773,127.953,128.06,170768.54196363,0
+VDC.US,D,20181206,000000,127.687,128.128,125.395,128.128,210302.14385797,0
+VDC.US,D,20181207,000000,128.118,128.422,125.924,126.501,149312.86848337,0
+VDC.US,D,20181210,000000,126.904,126.904,124.533,126.501,151511.6182182,0
+VDC.US,D,20181211,000000,127.315,128.344,126.785,127.559,221601.10431056,0
+VDC.US,D,20181212,000000,128.393,128.431,127.432,127.462,254089.31592179,0
+VDC.US,D,20181213,000000,127.589,128.461,127.403,128.157,111490.08578846,0
+VDC.US,D,20181214,000000,127.355,127.355,125.669,125.983,264151.09685784,0
+VDC.US,D,20181217,000000,125.63,125.826,122.212,122.946,1736527.4223093,0
+VDC.US,D,20181218,000000,123.338,123.631,121.016,121.692,459997.02263562,0
+VDC.US,D,20181219,000000,122.123,122.897,120.007,120.497,359754.85854081,0
+VDC.US,D,20181220,000000,120.104,120.203,117.293,118.459,585015.44186686,0
+VDC.US,D,20181221,000000,118.391,120.771,117.078,117.087,538746.76534372,0
+VDC.US,D,20181224,000000,116.578,116.912,113.727,113.727,677542.58716135,0
+VDC.US,D,20181226,000000,113.992,117.009,112.973,116.979,482746.01826724,0
+VDC.US,D,20181227,000000,116.333,118.204,114.629,118.116,1089689.7525221,0
+VDC.US,D,20181228,000000,118.949,119.438,117.714,118.067,446058.33757101,0
+VDC.US,D,20181231,000000,118.449,118.675,117.5,118.625,344103.31272641,0
+VDC.US,D,20190102,000000,117.627,118.41,116.912,118.165,237187.32051353,0
+VDC.US,D,20190103,000000,117.744,118.939,117.206,117.343,212305.92553368,0
+VDC.US,D,20190104,000000,118.185,119.919,117.969,119.85,199472.73998755,0
+VDC.US,D,20190107,000000,119.85,120.555,118.724,119.732,214390.34844851,0
+VDC.US,D,20190108,000000,120.605,121.074,119.929,120.859,232065.070667,0
+VDC.US,D,20190109,000000,120.83,120.927,119.693,119.85,148451.33423257,0
+VDC.US,D,20190110,000000,119.605,120.722,119.311,120.536,314086.39782272,0
+VDC.US,D,20190111,000000,120.497,120.947,120.261,120.947,126399.52804798,0
+VDC.US,D,20190114,000000,120.624,120.987,120.213,120.369,121062.91541395,0
+VDC.US,D,20190115,000000,120.369,121.585,120.242,121.495,219710.62867968,0
+VDC.US,D,20190116,000000,121.575,121.575,120.497,120.997,893402.85186713,0
+VDC.US,D,20190117,000000,120.8,121.799,120.8,121.662,205632.0974156,0
+VDC.US,D,20190118,000000,122.132,123.435,122.123,123.064,289884.83911187,0
+VDC.US,D,20190122,000000,122.663,122.78,120.987,121.888,384011.53911132,0
+VDC.US,D,20190123,000000,122.79,123.563,122.202,123.171,143724.12438021,0
+VDC.US,D,20190124,000000,122.573,122.573,120.927,121.633,171097.23157116,0
+VDC.US,D,20190125,000000,122.025,122.573,121.173,121.368,201067.19081662,0
+VDC.US,D,20190128,000000,121.006,121.839,120.565,121.789,242499.43454327,0
+VDC.US,D,20190129,000000,122.093,122.359,121.633,122.113,447793.65537473,0
+VDC.US,D,20190130,000000,122.202,123.103,121.995,122.8,178057.89751444,0
+VDC.US,D,20190131,000000,122.77,125.404,122.633,125.072,249713.25273086,0
+VDC.US,D,20190201,000000,125.169,125.219,124.209,124.631,161344.74551423,0
+VDC.US,D,20190204,000000,124.69,125.473,124.416,125.434,103373.90234294,0
+VDC.US,D,20190205,000000,125.542,125.777,125.248,125.444,99962.471695852,0
+VDC.US,D,20190206,000000,125.257,125.65,125.13,125.513,103240.18079454,0
+VDC.US,D,20190207,000000,125.003,125.376,124.426,125.297,85765.530511044,0
+VDC.US,D,20190208,000000,125.072,125.933,124.621,125.933,97407.471423665,0
+VDC.US,D,20190211,000000,125.943,126.384,125.767,126.316,124696.87504997,0
+VDC.US,D,20190212,000000,126.619,127.659,126.541,127.266,142648.2273419,0
+VDC.US,D,20190213,000000,127.422,127.863,127.285,127.687,96582.685079308,0
+VDC.US,D,20190214,000000,126.491,126.795,125.581,126.267,141611.11976037,0
+VDC.US,D,20190215,000000,127.079,127.599,127.079,127.383,179050.0909881,0
+VDC.US,D,20190219,000000,127.736,128.441,127.502,128.02,477725.84593859,0
+VDC.US,D,20190220,000000,127.943,128.324,127.569,127.953,1293472.205314,0
+VDC.US,D,20190221,000000,127.706,128.54,127.305,128.275,450306.80386459,0
+VDC.US,D,20190222,000000,127.246,127.873,127.041,127.863,166628.27783899,0
+VDC.US,D,20190225,000000,128.236,128.402,127.041,127.139,121075.16471608,0
+VDC.US,D,20190226,000000,127.208,127.746,126.992,127.178,151480.99496284,0
+VDC.US,D,20190227,000000,126.952,127.158,126.571,127.061,94687.105572536,0
+VDC.US,D,20190228,000000,127.325,128.118,127.109,127.609,151009.3968303,0
+VDC.US,D,20190301,000000,128.108,128.108,126.658,127.462,180579.21220573,0
+VDC.US,D,20190304,000000,127.786,127.883,126.316,127.198,104315.05705766,0
+VDC.US,D,20190305,000000,127.198,127.619,126.962,127.198,161147.73590476,0
+VDC.US,D,20190306,000000,127.129,127.325,126.463,126.904,90275.315250365,0
+VDC.US,D,20190307,000000,126.629,126.815,125.865,126.197,140579.11605475,0
+VDC.US,D,20190308,000000,126.277,126.541,125.659,126.217,93105.924820791,0
+VDC.US,D,20190311,000000,126.454,127.961,126.454,127.943,107496.81328955,0
+VDC.US,D,20190312,000000,127.923,128.412,127.687,127.843,90664.230593435,0
+VDC.US,D,20190313,000000,128.08,128.971,128.05,128.628,88469.563959315,0
+VDC.US,D,20190314,000000,128.608,128.765,128.284,128.422,76945.01219224,0
+VDC.US,D,20190315,000000,128.598,129.519,128.598,129.058,114095.10404441,0
+VDC.US,D,20190318,000000,129.128,129.627,129.048,129.441,109528.15589509,0
+VDC.US,D,20190319,000000,129.588,129.931,128.814,129.205,88072.482414816,0
+VDC.US,D,20190320,000000,129.167,129.352,128.236,128.54,1322172.3202372,0
+VDC.US,D,20190321,000000,128.402,130.322,128.314,130.117,116111.13502226,0
+VDC.US,D,20190322,000000,129.97,130.744,129.724,129.754,131195.12983732,0
+VDC.US,D,20190325,000000,129.696,130.322,129.215,130.068,136575.63580404,0
+VDC.US,D,20190326,000000,130.616,131.517,130.616,131.136,153754.26128572,0
+VDC.US,D,20190327,000000,131.126,131.223,129.941,130.636,144413.14762581,0
+VDC.US,D,20190328,000000,130.753,131.507,130.753,131.126,102769.60343716,0
+VDC.US,D,20190329,000000,131.42,132.105,131.106,132.018,105261.31564828,0
+VDC.US,D,20190401,000000,132.321,132.321,131.44,131.704,142256.24967329,0
+VDC.US,D,20190402,000000,131.4,131.46,130.567,130.567,150800.13791868,0
+VDC.US,D,20190403,000000,130.41,130.597,129.49,129.843,526993.55993663,0
+VDC.US,D,20190404,000000,129.931,130.577,129.862,130.41,99187.703335249,0
+VDC.US,D,20190405,000000,130.606,130.871,130.273,130.773,84484.457661825,0
+VDC.US,D,20190408,000000,130.744,131.283,130.685,131.253,80286.009351995,0
+VDC.US,D,20190409,000000,131.047,131.185,130.646,131.067,81749.800958194,0
+VDC.US,D,20190410,000000,131.126,131.654,131.096,131.547,70434.508102745,0
+VDC.US,D,20190411,000000,131.801,131.831,131.273,131.684,97463.614058492,0
+VDC.US,D,20190412,000000,132.037,132.194,131.527,132.057,68148.992477724,0
+VDC.US,D,20190415,000000,132.037,132.978,132.037,132.919,72284.152726476,0
+VDC.US,D,20190416,000000,133.163,133.32,132.419,132.869,78951.856193486,0
+VDC.US,D,20190417,000000,133.428,133.634,132.958,133.437,106435.20710374,0
+VDC.US,D,20190418,000000,133.869,134.211,132.869,133.38,108143.98475282,0
+VDC.US,D,20190422,000000,133.233,134.026,133.026,133.243,154136.03120254,0
+VDC.US,D,20190423,000000,133.28,133.517,132.792,133.29,562921.78389994,0
+VDC.US,D,20190424,000000,133.31,133.927,133.163,133.497,142736.01400726,0
+VDC.US,D,20190425,000000,132.802,132.802,132.194,132.478,187996.16465389,0
+VDC.US,D,20190426,000000,132.536,133.683,132.526,133.683,148291.07252953,0
+VDC.US,D,20190429,000000,133.663,133.977,133.546,133.937,63663.70634269,0
+VDC.US,D,20190430,000000,133.947,135.545,133.908,135.368,146082.1150429,0
+VDC.US,D,20190501,000000,135.593,135.593,133.908,133.908,155885.63985876,0
+VDC.US,D,20190502,000000,133.751,134.251,133.086,133.791,75852.782751073,0
+VDC.US,D,20190503,000000,134.348,134.897,134.173,134.682,105485.88618759,0
+VDC.US,D,20190506,000000,133.546,134.652,133.546,134.447,225789.3448686,0
+VDC.US,D,20190507,000000,133.859,134.026,132.379,133.183,167648.03224246,0
+VDC.US,D,20190508,000000,132.83,133.712,132.498,133.026,170117.28739964,0
+VDC.US,D,20190509,000000,132.508,133.105,131.714,132.742,218913.40326515,0
+VDC.US,D,20190510,000000,132.429,134.486,131.831,134.29,96621.474536097,0
+VDC.US,D,20190513,000000,133.026,133.213,132.508,133.056,143600.61058358,0
+VDC.US,D,20190514,000000,133.35,134.495,133.35,133.634,130067.17326491,0
+VDC.US,D,20190515,000000,133.35,134.887,133.29,134.575,199230.81627021,0
+VDC.US,D,20190516,000000,135.181,136.406,135.181,135.652,99875.705805666,0
+VDC.US,D,20190517,000000,134.927,135.965,134.927,135.27,68165.324880581,0
+VDC.US,D,20190520,000000,134.956,135.593,134.722,134.927,127886.79748328,0
+VDC.US,D,20190521,000000,135.358,135.358,134.358,134.604,73549.913948015,0
+VDC.US,D,20190522,000000,134.535,135.398,134.408,135.162,70691.743447766,0
+VDC.US,D,20190523,000000,134.712,135.034,134.192,135.034,197387.29629756,0
+VDC.US,D,20190524,000000,135.241,135.241,134.006,134.495,119519.50334381,0
+VDC.US,D,20190528,000000,134.515,134.712,132.135,132.135,89093.257593477,0
+VDC.US,D,20190529,000000,131.587,131.607,130.626,131.126,152264.95030006,0
+VDC.US,D,20190530,000000,131.263,131.988,131.008,131.557,90836.741598628,0
+VDC.US,D,20190531,000000,130.616,130.636,129.431,129.696,109643.50349027,0
+VDC.US,D,20190603,000000,129.784,131.469,129.754,131.341,204765.45928891,0
+VDC.US,D,20190604,000000,132.075,132.517,131.744,132.517,196026.6029844,0
+VDC.US,D,20190605,000000,133.086,134.006,132.674,133.879,114681.02899696,0
+VDC.US,D,20190606,000000,134.104,135.348,133.898,135.103,145010.30110531,0
+VDC.US,D,20190607,000000,135.563,136.907,135.563,136.289,100726.01152949,0
+VDC.US,D,20190610,000000,136.622,136.622,136.034,136.328,99501.081315098,0
+VDC.US,D,20190611,000000,136.897,137.337,136.71,137.044,70446.757404888,0
+VDC.US,D,20190612,000000,137.091,137.817,137.004,137.091,54987.117324076,0
+VDC.US,D,20190613,000000,137.474,137.836,136.837,137.415,177526.07364636,0
+VDC.US,D,20190614,000000,137.454,137.778,137.337,137.474,177517.90744493,0
+VDC.US,D,20190617,000000,137.514,137.523,136.485,137.131,70489.629962392,0
+VDC.US,D,20190618,000000,137.768,137.768,136.259,136.406,78531.296819878,0
+VDC.US,D,20190619,000000,136.289,137.063,135.622,136.787,254415.96397895,0
+VDC.US,D,20190620,000000,137.395,138.102,137.248,137.935,120924.08998964,0
+VDC.US,D,20190621,000000,137.728,137.983,137.318,137.415,81163.876005644,0
+VDC.US,D,20190624,000000,137.728,138.267,137.552,137.611,139577.73560449,0
+VDC.US,D,20190625,000000,137.738,137.905,137.318,137.611,97668.789869403,0
+VDC.US,D,20190626,000000,137.298,137.298,135.71,135.779,129249.53234679,0
+VDC.US,D,20190627,000000,135.926,136.2,135.338,136.014,93961.334420508,0
+VDC.US,D,20190628,000000,136.837,136.847,135.916,136.152,88938.09976632,0
+VDC.US,D,20190701,000000,136.867,137.288,136.152,136.847,94263.483873392,0
+VDC.US,D,20190702,000000,136.857,137.808,136.857,137.808,117492.24383898,0
+VDC.US,D,20190703,000000,138.189,139.766,138.189,139.59,184049.84781318,0
+VDC.US,D,20190705,000000,138.914,139.237,137.935,139.12,161585.6484564,0
+VDC.US,D,20190708,000000,139.051,139.492,138.924,139.277,85855.358726766,0
+VDC.US,D,20190709,000000,138.973,138.992,137.974,138.551,96557.165699842,0
+VDC.US,D,20190710,000000,138.963,139.658,138.963,139.424,92238.26591893,0
+VDC.US,D,20190711,000000,139.571,139.708,138.914,139.521,100137.0242514,0
+VDC.US,D,20190712,000000,139.688,140.324,139.658,140.012,87271.173899568,0
+VDC.US,D,20190715,000000,140.286,140.521,139.952,140.237,91722.774453706,0
+VDC.US,D,20190716,000000,140.276,140.815,139.894,140.324,426789.16452343,0
+VDC.US,D,20190717,000000,140.256,140.452,139.737,140.07,131352.32921484,0
+VDC.US,D,20190718,000000,140.305,141.52,140.021,141.167,85771.655162116,0
+VDC.US,D,20190719,000000,141.559,141.775,140.364,140.394,76334.588635401,0
+VDC.US,D,20190722,000000,140.57,140.57,139.404,139.531,101083.28284202,0
+VDC.US,D,20190723,000000,140.628,140.805,140.03,140.461,67662.082717503,0
+VDC.US,D,20190724,000000,140.296,140.364,139.433,139.698,79039.642858851,0
+VDC.US,D,20190725,000000,139.345,139.992,139.12,139.58,66002.302277001,0
+VDC.US,D,20190726,000000,140.002,141.373,139.805,141.255,64135.304475231,0
+VDC.US,D,20190729,000000,141.334,141.863,141.177,141.529,100360.57401553,0
+VDC.US,D,20190730,000000,141.93,142.617,141.657,141.95,63453.426655886,0
+VDC.US,D,20190731,000000,141.746,141.746,138.042,139.374,128877.97018176,0
+VDC.US,D,20190801,000000,139.718,141.285,138.718,138.718,131230.85696858,0
+VDC.US,D,20190802,000000,138.689,139.424,138.219,138.728,134549.3970744,0
+VDC.US,D,20190805,000000,137.798,137.955,134.31,135.123,257644.67586905,0
+VDC.US,D,20190806,000000,135.622,136.787,135.211,136.328,179169.52168401,0
+VDC.US,D,20190807,000000,135.701,138.346,134.457,137.808,98022.998856398,0
+VDC.US,D,20190808,000000,137.768,139.786,137.268,139.62,74803.42586741,0
+VDC.US,D,20190809,000000,139.483,139.865,138.032,138.747,78973.292472238,0
+VDC.US,D,20190812,000000,138.424,138.777,137.435,137.788,92174.977857853,0
+VDC.US,D,20190813,000000,137.611,140.07,137.611,139.394,107082.37856701,0
+VDC.US,D,20190814,000000,138.277,139.022,137.063,137.063,845055.87708024,0
+VDC.US,D,20190815,000000,138.336,139.473,137.846,139.022,145863.66915467,0
+VDC.US,D,20190816,000000,139.6,141.128,139.6,140.678,97460.551732956,0
+VDC.US,D,20190819,000000,141.746,142.334,141.559,142.03,119411.30117487,0
+VDC.US,D,20190820,000000,142.02,142.02,140.403,140.433,125142.95380304,0
+VDC.US,D,20190821,000000,141.432,141.432,140.589,140.962,111727.92640509,0
+VDC.US,D,20190822,000000,141.03,141.95,140.795,141.706,78489.445037554,0
+VDC.US,D,20190823,000000,141.334,141.893,138.62,139.374,270121.61087783,0
+VDC.US,D,20190826,000000,140.256,141.079,139.747,140.835,386247.03675258,0
+VDC.US,D,20190827,000000,141.462,141.657,139.923,140.314,104569.23007715,0
+VDC.US,D,20190828,000000,140.08,141.51,140.08,141.442,139981.96257523,0
+VDC.US,D,20190829,000000,142.421,142.558,141.01,141.766,74272.622774507,0
+VDC.US,D,20190830,000000,142.187,142.51,141.187,141.599,91325.692909208,0
+VDC.US,D,20190903,000000,141.109,142.343,140.785,142.274,112351.62003925,0
+VDC.US,D,20190904,000000,142.921,143.656,142.471,143.656,129498.60149038,0
+VDC.US,D,20190905,000000,144.175,144.332,142.852,142.931,115153.64790467,0
+VDC.US,D,20190906,000000,143.421,143.724,143.165,143.499,115208.76976432,0
+VDC.US,D,20190909,000000,143.557,143.606,142.931,143.332,79481.63851121,0
+VDC.US,D,20190910,000000,142.774,142.774,141.903,142.558,90647.898190576,0
+VDC.US,D,20190911,000000,142.558,143.372,141.903,143.322,318942.2253476,0
+VDC.US,D,20190912,000000,144.116,144.449,143.646,143.881,233055.22259031,0
+VDC.US,D,20190913,000000,143.332,144.057,142.891,143.165,113819.49474616,0
+VDC.US,D,20190916,000000,142.538,142.676,141.628,141.95,183033.15573524,0
+VDC.US,D,20190917,000000,141.803,143.195,141.803,142.471,95047.439210602,0
+VDC.US,D,20190918,000000,142.578,143.068,141.462,142.548,90401.89137252,0
+VDC.US,D,20190919,000000,142.558,142.685,142.224,142.363,89612.832159415,0
+VDC.US,D,20190920,000000,142.657,143.068,142.01,142.01,68433.78875257,0
+VDC.US,D,20190923,000000,142.077,143.078,142.077,142.607,82990.042800266,0
+VDC.US,D,20190924,000000,143.155,143.93,142.588,142.931,190907.41546343,0
+VDC.US,D,20190925,000000,143.606,143.753,142.872,143.245,157066.67674048,0
+VDC.US,D,20190926,000000,143.636,144.243,143.529,143.9,74445.133779701,0
+VDC.US,D,20190927,000000,144.165,144.263,142.823,143.606,81582.393828894,0
+VDC.US,D,20190930,000000,143.793,144.861,143.793,144.302,99812.41774459,0
+VDC.US,D,20191001,000000,144.527,144.704,143.401,143.753,133833.83367416,0
+VDC.US,D,20191002,000000,143.098,143.098,140.433,141.02,174074.83276731,0
+VDC.US,D,20191003,000000,141.52,142.334,140.374,141.853,118459.93870836,0
+VDC.US,D,20191004,000000,142.167,143.988,142.167,143.881,76893.973433307,0
+VDC.US,D,20191007,000000,143.626,143.773,142.725,142.852,166264.88187538,0
+VDC.US,D,20191008,000000,142.441,142.705,141.343,141.353,329365.36069691,0
+VDC.US,D,20191009,000000,142.05,142.695,141.863,142.431,151984.23712592,0
+VDC.US,D,20191010,000000,142.107,143.028,141.775,142.617,80289.071677532,0
+VDC.US,D,20191011,000000,143.215,143.489,142.441,142.637,109066.76551433,0
+VDC.US,D,20191014,000000,142.911,142.921,141.922,142.02,78210.773413778,0
+VDC.US,D,20191015,000000,142.334,142.334,141.187,141.51,141375.3206941,0
+VDC.US,D,20191016,000000,141.462,141.637,141.069,141.49,158834.65934991,0
+VDC.US,D,20191017,000000,141.95,142.538,141.823,142.274,79515.324092108,0
+VDC.US,D,20191018,000000,142.411,142.921,142.411,142.431,72816.997369737,0
+VDC.US,D,20191021,000000,142.558,142.979,142.304,142.881,68009.146278247,0
+VDC.US,D,20191022,000000,143.91,144.047,142.911,142.989,83986.319374639,0
+VDC.US,D,20191023,000000,142.989,143.646,142.872,143.636,107075.23314076,0
+VDC.US,D,20191024,000000,143.793,144.135,143.274,143.969,49574.967326819,0
+VDC.US,D,20191025,000000,143.91,143.91,143.107,143.195,84006.734878212,0
+VDC.US,D,20191028,000000,143.274,143.861,142.842,143.155,86785.284914526,0
+VDC.US,D,20191029,000000,142.97,143.803,142.637,143.136,74008.242003234,0
+VDC.US,D,20191030,000000,143.245,144.028,143.009,143.871,74052.135335916,0
+VDC.US,D,20191031,000000,143.9,144.253,142.754,143.646,74986.14462439,0
+VDC.US,D,20191101,000000,144.008,144.175,143.539,143.743,207784.91226739,0
+VDC.US,D,20191104,000000,143.969,144.047,142.137,142.471,118536.49684676,0
+VDC.US,D,20191105,000000,142.363,143.312,141.559,142.832,400282.69545916,0
+VDC.US,D,20191106,000000,143.098,143.832,142.804,143.577,94930.050065056,0
+VDC.US,D,20191107,000000,143.646,143.656,142.872,143.117,141139.52162783,0
+VDC.US,D,20191108,000000,142.951,143.283,142.519,142.999,69459.667807124,0
+VDC.US,D,20191111,000000,142.941,143.195,142.5,142.774,68500.139139183,0
+VDC.US,D,20191112,000000,142.97,143.068,142.558,143.028,79854.221451422,0
+VDC.US,D,20191113,000000,143.274,144.439,143.274,144.263,69801.627491974,0
+VDC.US,D,20191114,000000,144.753,144.87,143.666,144.097,96545.937172876,0
+VDC.US,D,20191115,000000,144.449,144.694,143.734,144.302,61108.706070502,0
+VDC.US,D,20191118,000000,144.224,145.586,144.214,144.89,98915.156362547,0
+VDC.US,D,20191119,000000,145.203,145.203,144.527,144.851,64370.082766323,0
+VDC.US,D,20191120,000000,144.851,145.409,144.439,144.939,89259.643947598,0
+VDC.US,D,20191121,000000,144.753,144.978,143.969,144.214,256580.00735771,0
+VDC.US,D,20191122,000000,144.42,144.664,143.539,144.038,72254.550246296,0
+VDC.US,D,20191125,000000,144.282,144.507,143.803,144.39,75767.037636066,0
+VDC.US,D,20191126,000000,144.626,145.644,144.42,145.556,78849.77867562,0
+VDC.US,D,20191127,000000,145.704,146.007,145.429,145.781,61570.096451258,0
+VDC.US,D,20191129,000000,145.801,146.095,145.586,145.742,30726.353652856,0
+VDC.US,D,20191202,000000,145.556,146.036,144.811,145.968,67732.51620483,0
+VDC.US,D,20191203,000000,145.604,145.811,144.821,145.811,175844.85692711,0
+VDC.US,D,20191204,000000,146.055,146.829,145.674,146.742,82941.04559169,0
+VDC.US,D,20191205,000000,146.78,146.78,145.908,146.673,62475.524034729,0
+VDC.US,D,20191206,000000,147.056,147.868,147.056,147.29,77440.08815389,0
+VDC.US,D,20191209,000000,147.32,147.751,147.29,147.417,72585.281404181,0
+VDC.US,D,20191210,000000,147.397,147.487,146.81,146.937,68812.496343853,0
+VDC.US,D,20191211,000000,147.163,147.496,146.615,146.956,78222.001940744,0
+VDC.US,D,20191212,000000,147.083,148.044,146.752,146.976,82701.163424705,0
+VDC.US,D,20191213,000000,146.976,147.624,146.526,147.487,82894.089933473,0
+VDC.US,D,20191216,000000,147.878,148.348,147.701,147.995,85437.861678694,0
+VDC.US,D,20191217,000000,147.761,148.074,147.624,147.878,69097.292618699,0
+VDC.US,D,20191218,000000,148.074,148.25,147.387,147.574,163072.91789171,0
+VDC.US,D,20191219,000000,148.054,148.847,147.927,148.583,117729.06368044,0
+VDC.US,D,20191220,000000,149.034,150.288,149.034,149.798,103148.31102846,0
+VDC.US,D,20191223,000000,150.072,150.072,149.171,149.259,85511.357491558,0
+VDC.US,D,20191224,000000,149.485,149.533,149.22,149.435,35379.046917189,0
+VDC.US,D,20191226,000000,149.495,149.827,149.23,149.622,35832.271096515,0
+VDC.US,D,20191227,000000,149.964,150.268,149.847,150.249,175757.07026173,0
+VDC.US,D,20191230,000000,150.043,150.043,149.278,149.524,58998.763776212,0
+VDC.US,D,20191231,000000,149.278,149.66,148.906,149.582,62490.835662408,0
+VDC.US,D,20200102,000000,149.964,149.964,147.966,148.348,212961.26319837,0
+VDC.US,D,20200103,000000,147.643,148.779,147.534,148.084,193608.38658616,0
+VDC.US,D,20200106,000000,147.8,148.592,147.653,148.308,128616.65173603,0
+VDC.US,D,20200107,000000,148.064,148.064,147.183,147.183,101192.50578614,0
+VDC.US,D,20200108,000000,147.32,148.358,147.163,147.77,80980.136473485,0
+VDC.US,D,20200109,000000,148.132,148.691,147.819,148.612,109512.84426739,0
+VDC.US,D,20200110,000000,148.906,149.004,148.397,148.475,178574.40975484,0
+VDC.US,D,20200113,000000,148.662,149.465,148.574,149.445,174767.93911361,0
+VDC.US,D,20200114,000000,149.367,149.632,149.161,149.504,386102.08667721,0
+VDC.US,D,20200115,000000,149.543,150.885,149.377,150.533,69633.199587496,0
+VDC.US,D,20200116,000000,150.885,151.151,150.709,151.041,81637.515688542,0
+VDC.US,D,20200117,000000,151.208,151.601,151.061,151.345,73602.994257306,0
+VDC.US,D,20200121,000000,151.051,151.718,150.562,151.659,241247.96417423,0
+VDC.US,D,20200122,000000,151.786,152.08,151.639,151.639,85435.820128337,0
+VDC.US,D,20200123,000000,151.121,151.835,150.64,151.552,115253.68387218,0
+VDC.US,D,20200124,000000,151.728,151.855,149.954,150.473,104683.55689715,0
+VDC.US,D,20200127,000000,149.113,150.464,148.966,149.759,159070.45841618,0
+VDC.US,D,20200128,000000,149.906,150.415,149.739,149.984,113743.95738295,0
+VDC.US,D,20200129,000000,150.063,150.063,149.053,149.053,79759.289359807,0
+VDC.US,D,20200130,000000,149.034,150.777,149.004,150.601,92720.071803257,0
+VDC.US,D,20200131,000000,150.65,151.151,148.505,148.799,148086.91749379,0
+VDC.US,D,20200203,000000,149.278,149.994,148.867,148.956,268610.8636134,0
+VDC.US,D,20200204,000000,149.857,150.894,149.632,149.837,167297.90635619,0
+VDC.US,D,20200205,000000,150.454,151.228,150.425,151.131,135206.77628946,0
+VDC.US,D,20200206,000000,151.522,152.316,151.238,151.434,107278.36740132,0
+VDC.US,D,20200207,000000,151.278,151.796,150.924,151.62,108840.15342466,0
+VDC.US,D,20200210,000000,151.552,152.433,151.552,152.169,82089.719092688,0
+VDC.US,D,20200211,000000,152.493,152.493,151.679,151.738,90792.848265947,0
+VDC.US,D,20200212,000000,152.062,152.062,151.492,151.826,119367.40784219,0
+VDC.US,D,20200213,000000,151.542,152.874,151.208,152.53,97906.63048603,0
+VDC.US,D,20200214,000000,152.747,153.011,152.54,153.011,81463.983908169,0
+VDC.US,D,20200218,000000,152.796,153.011,152.042,152.306,161731.61930694,0
+VDC.US,D,20200219,000000,152.54,152.737,152.199,152.227,70316.09818202,0
+VDC.US,D,20200220,000000,151.943,152.443,151.218,152.374,87403.874672794,0
+VDC.US,D,20200221,000000,151.972,152.904,151.972,152.668,136228.5722433,0
+VDC.US,D,20200224,000000,150.239,151.179,148.867,148.926,485442.90628926,0
+VDC.US,D,20200225,000000,149.181,149.66,145.831,146.262,252375.43439681,0
+VDC.US,D,20200226,000000,146.762,147.858,145.155,145.233,228071.79816808,0
+VDC.US,D,20200227,000000,143.91,144.87,139.394,139.394,690902.49269967,0
+VDC.US,D,20200228,000000,135.72,136.72,132.242,136.72,1629759.4424973,0
+VDC.US,D,20200302,000000,137.21,143.832,137.21,143.793,723478.49097625,0
+VDC.US,D,20200303,000000,144.008,146.311,140.902,141.903,302538.36822654,0
+VDC.US,D,20200304,000000,143.9,148.583,143.714,148.485,187544.98202491,0
+VDC.US,D,20200305,000000,145.761,147.643,144.342,145.841,206255.79104976,0
+VDC.US,D,20200306,000000,141.559,145.409,141.049,144.557,262811.83982343,0
+VDC.US,D,20200309,000000,136.386,141.883,134.535,138.092,417869.6310123,0
+VDC.US,D,20200310,000000,141.265,142.244,135.916,141.97,294330.31501492,0
+VDC.US,D,20200311,000000,138.767,139.13,133.408,134.819,237251.62934978,0
+VDC.US,D,20200312,000000,126.678,130.352,121.839,122.202,393844.66640735,0
+VDC.US,D,20200313,000000,127.99,132.331,123.103,132.135,371342.69836897,0
+VDC.US,D,20200316,000000,120.223,129.519,117.049,123.602,689281.50171594,0
+VDC.US,D,20200317,000000,125.336,134.76,125.111,134.76,475937.44782557,0
+VDC.US,D,20200318,000000,126.962,132.546,124.042,129.431,745857.9659932,0
+VDC.US,D,20200319,000000,128.217,128.902,125.189,125.846,552338.38684759,0
+VDC.US,D,20200320,000000,126.404,126.718,117.059,117.93,949807.82591437,0
+VDC.US,D,20200323,000000,117.764,119.027,112.454,114.286,539478.66114683,0
+VDC.US,D,20200324,000000,119.164,121.124,117.42,120.458,499175.39476779,0
+VDC.US,D,20200325,000000,121.134,123.857,118.028,120.223,524507.9723766,0
+VDC.US,D,20200326,000000,121.545,127.55,121.545,127.021,407560.82248302,0
+VDC.US,D,20200327,000000,123.905,129.431,123.905,125.943,676406.46438751,0
+VDC.US,D,20200330,000000,127.246,131.096,127.246,130.714,894078.6050354,0
+VDC.US,D,20200331,000000,130.332,131.067,128.099,128.412,583597.58514371,0
+VDC.US,D,20200401,000000,124.738,127.961,124.738,125.571,383240.85385143,0
+VDC.US,D,20200402,000000,124.621,129.706,124.209,129.088,288069.9008442,0
+VDC.US,D,20200403,000000,128.677,130.303,127.833,129.911,198163.08543334,0
+VDC.US,D,20200406,000000,133.526,135.838,131.341,134.927,427721.13226156,0
+VDC.US,D,20200407,000000,137.955,138.082,133.507,133.507,747130.87264099,0
+VDC.US,D,20200408,000000,134.652,136.22,133.163,135.691,265463.81373759,0
+VDC.US,D,20200409,000000,136.622,138.875,135.936,137.053,624133.58826348,0
+VDC.US,D,20200413,000000,136.75,137.044,134.505,135.819,276212.57636889,0
+VDC.US,D,20200414,000000,137.758,141.51,137.748,141.432,912742.45840203,0
+VDC.US,D,20200415,000000,138.992,140.893,137.974,139.032,242177.890362,0
+VDC.US,D,20200416,000000,139.718,140.461,137.983,140.04,209717.2396806,0
+VDC.US,D,20200417,000000,142.02,142.598,139.962,142.117,247603.31043657,0
+VDC.US,D,20200420,000000,140.785,141.893,139.384,139.384,226851.97182959,0
+VDC.US,D,20200421,000000,137.474,138.149,136.063,136.563,192981.63062646,0
+VDC.US,D,20200422,000000,138.296,138.787,136.994,137.895,200585.38493229,0
+VDC.US,D,20200423,000000,137.945,138.64,136.769,137.053,153328.59803622,0
+VDC.US,D,20200424,000000,137.798,138.845,137.318,138.376,127628.54136309,0
+VDC.US,D,20200427,000000,139.227,139.757,138.542,139.247,484720.19746277,0
+VDC.US,D,20200428,000000,141.04,141.04,139.424,139.972,151951.5723202,0
+VDC.US,D,20200429,000000,140.835,140.835,138.747,139.678,176858.48667952,0
+VDC.US,D,20200430,000000,139.012,139.071,137.141,137.865,286714.31140695,0
+VDC.US,D,20200501,000000,136.797,137.895,135.632,136.21,227986.05305308,0
+VDC.US,D,20200504,000000,135.701,136.309,134.702,136.152,225766.88781467,0
+VDC.US,D,20200505,000000,136.817,137.679,136.2,136.357,164162.08500734,0
+VDC.US,D,20200506,000000,136.68,136.769,134.79,134.907,136354.12759027,0
+VDC.US,D,20200507,000000,135.956,136.152,134.428,134.594,127533.60927147,0
+VDC.US,D,20200508,000000,135.926,138.149,135.926,137.846,165476.84343745,0
+VDC.US,D,20200511,000000,137.278,138.708,137.258,137.474,457221.53492484,0
+VDC.US,D,20200512,000000,137.964,139.511,136.299,136.299,2651951.4571057,0
+VDC.US,D,20200513,000000,136.249,136.934,134.378,135.181,226721.31260672,0
+VDC.US,D,20200514,000000,134.3,134.986,132.645,134.594,291944.7634224,0
+VDC.US,D,20200515,000000,134.565,136.289,134.251,135.828,202041.01033707,0
+VDC.US,D,20200518,000000,138.002,138.865,137.268,138.139,174878.18283291,0
+VDC.US,D,20200519,000000,138.366,138.366,135.652,135.652,379879.4411881,0
+VDC.US,D,20200520,000000,137.044,137.385,136.309,137.337,103626.03381206,0
+VDC.US,D,20200521,000000,137.091,137.101,135.652,135.848,190413.36027694,0
+VDC.US,D,20200522,000000,136.2,136.386,135.759,136.386,135777.38961434,0
+VDC.US,D,20200526,000000,138.561,138.59,137.111,137.278,263338.55981562,0
+VDC.US,D,20200527,000000,138.561,139.805,137.768,139.805,204164.22270868,0
+VDC.US,D,20200528,000000,140.863,141.462,140.129,140.461,245604.63263676,0
+VDC.US,D,20200529,000000,140.08,141.109,138.924,140.805,166731.37613202,0
+VDC.US,D,20200601,000000,140.688,142.284,140.688,141.666,168172.7106843,0
+VDC.US,D,20200602,000000,141.99,142.264,140.962,142.087,710077.7544308,0
+VDC.US,D,20200603,000000,142.637,143.018,142.304,142.304,169302.70880707,0
+VDC.US,D,20200604,000000,142.06,142.666,140.912,141.559,137656.63671824,0
+VDC.US,D,20200605,000000,143.136,144.429,142.637,143.89,148701.42415135,0
+VDC.US,D,20200608,000000,143.832,145.595,143.606,145.595,175618.24483744,0
+VDC.US,D,20200609,000000,144.801,144.801,143.283,144.008,167513.28991888,0
+VDC.US,D,20200610,000000,144.292,144.586,143.215,143.322,173141.84425401,0
+VDC.US,D,20200611,000000,141.51,142.381,137.523,137.631,173848.22067765,0
+VDC.US,D,20200612,000000,139.805,139.805,136.622,137.856,192638.65016643,0
+VDC.US,D,20200615,000000,136.386,139.678,135.603,139.374,107749.96553385,0
+VDC.US,D,20200616,000000,142.343,142.538,140.256,141.823,107923.49731423,0
+VDC.US,D,20200617,000000,142.077,142.538,141.109,141.51,78379.201318258,0
+VDC.US,D,20200618,000000,140.835,142.254,140.815,142.04,87052.728011335,0
+VDC.US,D,20200619,000000,143.411,143.753,141.236,141.275,117239.09159468,0
+VDC.US,D,20200622,000000,141.167,141.49,140.501,141.049,90643.815089862,0
+VDC.US,D,20200623,000000,141.94,142.471,140.785,140.815,116416.34680068,0
+VDC.US,D,20200624,000000,140.207,140.247,138.072,138.551,126737.40463211,0
+VDC.US,D,20200625,000000,138.533,139.658,137.601,139.6,201313.19763468,0
+VDC.US,D,20200626,000000,139.384,139.698,136.65,136.787,180457.73995948,0
+VDC.US,D,20200629,000000,137.601,139.61,137.474,139.511,173199.00766403,0
+VDC.US,D,20200630,000000,139.511,140.952,139.326,140.57,216258.36702545,0
+VDC.US,D,20200701,000000,140.648,141.373,140.481,140.589,153498.04671588,0
+VDC.US,D,20200702,000000,141.726,142.715,141.04,141.236,165562.58855247,0
+VDC.US,D,20200706,000000,142.51,142.804,141.187,141.94,427388.35955331,0
+VDC.US,D,20200707,000000,141.343,143.96,141.187,143.155,127355.99439039,0
+VDC.US,D,20200708,000000,143.567,143.577,142.234,142.832,125081.70729233,0
+VDC.US,D,20200709,000000,142.764,142.901,140.835,141.51,186823.2939736,0
+VDC.US,D,20200710,000000,141.569,144.41,141.569,144.273,108749.30443376,0
+VDC.US,D,20200713,000000,144.87,145.811,143.43,143.969,708680.3132112,0
+VDC.US,D,20200714,000000,143.676,146.448,143.322,146.262,111666.67989438,0
+VDC.US,D,20200715,000000,147.368,148.015,146.134,146.359,105703.31130064,0
+VDC.US,D,20200716,000000,146.271,147.066,146.065,146.682,83733.167130331,0
+VDC.US,D,20200717,000000,147.3,147.731,146.947,147.506,74200.147736822,0
+VDC.US,D,20200720,000000,147.3,147.3,145.664,146.045,100301.36905517,0
+VDC.US,D,20200721,000000,147.103,148.906,147.083,147.564,269472.39786419,0
+VDC.US,D,20200722,000000,147.77,148.73,146.615,148.574,152357.8408413,0
+VDC.US,D,20200723,000000,148.984,149.7,148.662,149.043,161391.70117245,0
+VDC.US,D,20200724,000000,149.053,150.464,148.231,148.789,448887.92636626,0
+VDC.US,D,20200727,000000,148.769,149.67,148.505,149.642,103533.1432708,0
+VDC.US,D,20200728,000000,149.455,150.866,149.455,150.004,99188.724110428,0
+VDC.US,D,20200729,000000,150.19,150.924,149.876,150.61,83929.155964635,0
+VDC.US,D,20200730,000000,149.984,150.857,149.475,150.356,78908.983635982,0
+VDC.US,D,20200731,000000,149.886,150.268,148.348,150.268,192760.12241269,0
+VDC.US,D,20200803,000000,150.209,150.396,149.181,149.866,93190.649160619,0
+VDC.US,D,20200804,000000,149.759,151.982,149.71,151.982,98022.998856398,0
+VDC.US,D,20200805,000000,152.139,152.326,151.208,151.581,95289.362927946,0
+VDC.US,D,20200806,000000,151.473,151.943,151.041,151.718,91441.040504395,0
+VDC.US,D,20200807,000000,151.365,152.521,151.365,152.423,116558.23455051,0
+VDC.US,D,20200810,000000,152.59,153.638,152.53,153.403,132779.37291461,0
+VDC.US,D,20200811,000000,154.03,154.421,151.835,152.237,142359.34796633,0
+VDC.US,D,20200812,000000,152.786,154.823,152.737,154.274,470373.2023267,0
+VDC.US,D,20200813,000000,153.844,154.481,153.717,154.02,111483.96113739,0
+VDC.US,D,20200814,000000,153.815,154.588,153.56,154.119,103009.48560415,0
+VDC.US,D,20200817,000000,154.284,155.362,154.284,154.823,80655.52996667,0
+VDC.US,D,20200818,000000,155.107,155.813,154.324,155.294,115270.01627505,0
+VDC.US,D,20200819,000000,155.176,155.362,154.069,154.246,73352.904338534,0
+VDC.US,D,20200820,000000,153.413,154.109,153.178,153.991,84429.335802178,0
+VDC.US,D,20200821,000000,153.962,154.461,153.452,154.167,92559.810100207,0
+VDC.US,D,20200824,000000,154.735,155.578,154.147,155.568,95533.328195645,0
+VDC.US,D,20200825,000000,156,156,154.677,155.303,81609.954758718,0
+VDC.US,D,20200826,000000,155.079,155.725,154.324,155.539,74728.909279368,0
+VDC.US,D,20200827,000000,155.793,157.175,155.793,156.538,82026.431031612,0
+VDC.US,D,20200828,000000,157.106,157.85,155.696,157.85,129048.4396366,0
+VDC.US,D,20200831,000000,157.459,157.606,156.685,157.243,88844.188449884,0
+VDC.US,D,20200901,000000,157.233,157.439,156.166,157.439,85580.770203706,0
+VDC.US,D,20200902,000000,157.939,160.809,157.939,160.172,149730.36553144,0
+VDC.US,D,20200903,000000,160.839,161.925,156.411,157.518,239594.30838481,0
+VDC.US,D,20200904,000000,157.83,158.517,155.245,156.929,126327.05301029,0
+VDC.US,D,20200908,000000,156.812,156.832,153.344,153.825,122386.86082066,0
+VDC.US,D,20200909,000000,154.677,157.499,154.578,156.01,152352.73696541,0
+VDC.US,D,20200910,000000,156.244,156.488,154.03,154.284,102008.10515388,0
+VDC.US,D,20200911,000000,154.892,155.803,154.079,154.99,73871.458129294,0
+VDC.US,D,20200914,000000,155.686,156.645,155.411,156.037,109874.19868064,0
+VDC.US,D,20200915,000000,156.617,156.871,155.646,155.891,132543.57384833,0
+VDC.US,D,20200916,000000,156.842,156.92,155.107,155.245,138245.62399633,0
+VDC.US,D,20200917,000000,153.844,155.029,153.324,154.226,810289.29527024,0
+VDC.US,D,20200918,000000,154.578,154.598,151.905,152.874,97734.119480837,0
+VDC.US,D,20200921,000000,152.1,152.1,149.984,151.718,180111.69717391,0
+VDC.US,D,20200922,000000,151.855,153.305,151.542,152.658,76297.840728969,0
+VDC.US,D,20200923,000000,153.138,153.442,150.043,150.219,436841.75848288,0
+VDC.US,D,20200924,000000,150.033,152.042,149.004,151.151,89112.652321871,0
+VDC.US,D,20200925,000000,150.582,152.09,150.268,151.963,112916.10871305,0
+VDC.US,D,20200928,000000,153.129,154.481,152.991,153.638,105632.87781332,0
+VDC.US,D,20200929,000000,153.805,154.03,152.365,152.668,144409.06452509,0
+VDC.US,D,20200930,000000,153.344,155.431,153.344,154.324,84137.394101081,0
+VDC.US,D,20201001,000000,155.166,155.646,154.049,155.313,117149.26337895,0
+VDC.US,D,20201002,000000,153.658,155.254,153.374,154.677,103265.700174,0
+VDC.US,D,20201005,000000,155.079,155.891,154.95,155.793,68823.724870817,0
+VDC.US,D,20201006,000000,156.166,156.929,154.51,154.813,72241.280168973,0
+VDC.US,D,20201007,000000,155.813,157.214,155.656,156.587,78085.218066804,0
+VDC.US,D,20201008,000000,157.282,157.773,156.772,157.636,198560.16697783,0
+VDC.US,D,20201009,000000,158.213,159.556,158.213,158.83,114533.01659606,0
+VDC.US,D,20201012,000000,159.379,161.427,159.379,160.77,67828.469071623,0
+VDC.US,D,20201013,000000,160.241,160.976,159.839,160.584,234552.6997774,0
+VDC.US,D,20201014,000000,160.702,161.19,159.222,159.888,112902.83863572,0
+VDC.US,D,20201015,000000,158.664,160.398,158.233,159.928,86519.883368074,0
+VDC.US,D,20201016,000000,160.506,161.19,159.996,160.075,67015.93202941,0
+VDC.US,D,20201019,000000,160.182,160.702,157.596,158.027,87309.963356357,0
+VDC.US,D,20201020,000000,159.457,159.634,157.459,157.801,80034.898658045,0
+VDC.US,D,20201021,000000,157.439,158.751,157.439,157.821,67072.074664237,0
+VDC.US,D,20201022,000000,158.233,158.419,157.302,158.017,89470.944409582,0
+VDC.US,D,20201023,000000,158.507,158.742,157.91,158.321,55292.329102496,0
+VDC.US,D,20201026,000000,157.185,157.262,154.902,156.224,100651.49494145,0
+VDC.US,D,20201027,000000,156.351,157.145,155.813,155.813,140397.41807295,0
+VDC.US,D,20201028,000000,153.589,154.353,151.228,151.444,188585.15193197,0
+VDC.US,D,20201029,000000,151.101,152.727,149.622,151.307,101457.9073326,0
+VDC.US,D,20201030,000000,150.719,151.444,148.984,150.719,118768.21281231,0
+VDC.US,D,20201102,000000,152.53,153.57,151.845,153.099,121913.22113776,0
+VDC.US,D,20201103,000000,154.549,156.901,154.549,155.549,102433.7684034,0
+VDC.US,D,20201104,000000,156.488,157.948,155.46,155.715,134996.49660266,0
+VDC.US,D,20201105,000000,157.419,158.301,156.528,156.939,159080.66616797,0
+VDC.US,D,20201106,000000,157.292,158.419,156.988,157.616,65913.494836458,0
+VDC.US,D,20201109,000000,161.925,163.073,157.243,157.302,122161.26950618,0
+VDC.US,D,20201110,000000,157.302,160.897,157.302,160.545,162672.77402168,0
+VDC.US,D,20201111,000000,161.651,162.552,160.456,162.004,83665.79596854,0
+VDC.US,D,20201112,000000,161.631,161.73,160.103,161.457,97011.410654346,0
+VDC.US,D,20201113,000000,161.985,163.797,161.613,163.67,80802.521592397,0
+VDC.US,D,20201116,000000,165.266,165.345,163.934,165.345,103765.88001154,0
+VDC.US,D,20201117,000000,164.13,165.061,163.699,164.336,246343.67386611,0
+VDC.US,D,20201118,000000,164.483,164.973,161.935,161.935,74630.914862217,0
+VDC.US,D,20201119,000000,161.466,162.622,161.19,162.415,100970.99757237,0
+VDC.US,D,20201120,000000,162.269,162.699,161.327,161.417,104332.41023569,0
+VDC.US,D,20201123,000000,161.74,162.054,160.74,161.564,380970.64985409,0
+VDC.US,D,20201124,000000,162.689,163.239,162.259,162.817,119217.35389093,0
+VDC.US,D,20201125,000000,162.779,163.22,162.504,162.582,122342.96748798,0
+VDC.US,D,20201127,000000,163.003,163.003,162.229,162.749,49372.853841444,0
+VDC.US,D,20201130,000000,162.406,162.622,161.073,162.622,85518.502917808,0
+VDC.US,D,20201201,000000,163.454,164.101,162.906,164.003,107164.04058131,0
+VDC.US,D,20201202,000000,163.513,163.866,162.171,162.543,82172.40188216,0
+VDC.US,D,20201203,000000,162.191,163.454,162.191,163.268,78405.741472902,0
+VDC.US,D,20201204,000000,163.307,164.649,163.258,164.649,80599.387331844,0
+VDC.US,D,20201207,000000,164.287,164.434,163.357,164.003,66973.059471907,0
+VDC.US,D,20201208,000000,163.287,165.158,163.033,164.894,94874.928205409,0
+VDC.US,D,20201209,000000,165.081,165.208,163.904,164.307,97026.722282026,0
+VDC.US,D,20201210,000000,164.081,164.385,163.229,163.611,93073.260015074,0
+VDC.US,D,20201211,000000,163.053,164.336,163.053,164.042,94844.304950049,0
+VDC.US,D,20201214,000000,164.737,165.296,163.22,163.239,94445.181855193,0
+VDC.US,D,20201215,000000,163.914,164.346,163.533,163.777,82009.077853574,0
+VDC.US,D,20201216,000000,163.777,164.797,163.464,163.974,87940.802416769,0
+VDC.US,D,20201217,000000,164.767,165.266,164.532,165.198,69780.191213223,0
+VDC.US,D,20201218,000000,165.296,165.639,164.326,165.188,70475.339109891,0
+VDC.US,D,20201221,000000,163.739,163.895,162.034,163.719,156715.53007901,0
+VDC.US,D,20201222,000000,163.924,163.924,162.533,162.798,206960.12592303,0
+VDC.US,D,20201223,000000,163.092,163.983,163.023,163.484,84294.593478595,0
+VDC.US,D,20201224,000000,163.65,164.218,163.14,164.179,68817.600219747,0
+VDC.US,D,20201228,000000,164.816,165.746,164.709,165.248,83878.117205702,0
+VDC.US,D,20201229,000000,165.737,166.236,164.483,164.717,84857.040602036,0
+VDC.US,D,20201230,000000,165.021,165.208,164.62,164.816,62042.715358977,0
+VDC.US,D,20201231,000000,164.737,166.079,164.179,165.825,77954.558843934,0
+VDC.US,D,20210104,000000,165.903,165.903,162.22,164.16,131711.64207773,0
+VDC.US,D,20210105,000000,163.876,164.649,162.817,164.326,81248.600345472,0
+VDC.US,D,20210106,000000,163.954,165.688,163.836,164.737,136110.16232258,0
+VDC.US,D,20210107,000000,165.149,165.325,163.797,164.297,159100.06089637,0
+VDC.US,D,20210108,000000,164.562,165.168,163.601,165.139,127022.20090696,0
+VDC.US,D,20210111,000000,164.385,165.139,163.464,163.621,180958.94057219,0
+VDC.US,D,20210112,000000,163.68,164.121,162.642,163.15,1078891.9926822,0
+VDC.US,D,20210113,000000,162.946,164.023,162.946,163.386,119905.35636134,0
+VDC.US,D,20210114,000000,163.582,163.582,162.661,162.789,125965.69859705,0
+VDC.US,D,20210115,000000,162.239,162.789,161.544,162.073,145731.98915663,0
+VDC.US,D,20210119,000000,162.661,163.013,161.534,161.661,122923.78856464,0
+VDC.US,D,20210120,000000,161.701,162.445,160.74,162.21,170620.52956273,0
+VDC.US,D,20210121,000000,162.044,162.044,161.437,161.504,147500.99254125,0
+VDC.US,D,20210122,000000,161.23,162.034,160.74,161.172,146294.43628007,0
+VDC.US,D,20210125,000000,160.878,163.739,160.77,162.916,150769.51466331,0
+VDC.US,D,20210126,000000,163.22,164.846,162.533,164.552,131024.66038249,0
+VDC.US,D,20210127,000000,163.719,165.639,161.564,162.082,186374.15289499,0
+VDC.US,D,20210128,000000,162.278,164.189,161.613,162.504,175135.41817794,0
+VDC.US,D,20210129,000000,161.798,161.935,159.017,159.017,171345.27993958,0
+VDC.US,D,20210201,000000,159.878,160.103,158.654,159.212,182992.32472809,0
+VDC.US,D,20210202,000000,159.908,161.621,159.614,160.555,159129.66337654,0
+VDC.US,D,20210203,000000,160.26,161.28,159.702,160.996,89938.459441408,0
+VDC.US,D,20210204,000000,161.103,162.239,160.897,162.112,107354.92553972,0
+VDC.US,D,20210205,000000,163.21,164.15,163.2,163.601,95077.041690784,0
+VDC.US,D,20210208,000000,164.121,164.699,163.63,164.679,121113.95417287,0
+VDC.US,D,20210209,000000,164.679,165.081,164.268,164.757,110016.08643048,0
+VDC.US,D,20210210,000000,165.394,165.737,164.258,164.512,99394.920696518,0
+VDC.US,D,20210211,000000,164.894,164.894,163.601,163.993,94784.079214508,0
+VDC.US,D,20210212,000000,163.729,164.198,163.327,164.179,82096.864518938,0
+VDC.US,D,20210216,000000,164.385,164.385,163.287,163.846,157374.95084443,0
+VDC.US,D,20210217,000000,163.21,164.512,162.936,164.365,115469.06743488,0
+VDC.US,D,20210218,000000,162.789,164.189,162.582,163.729,110682.65262214,0
+VDC.US,D,20210219,000000,163.729,163.807,161.887,161.975,163168.8707585,0
+VDC.US,D,20210222,000000,161.594,162.377,161.31,162.014,244642.04164328,0
+VDC.US,D,20210223,000000,162.191,163.013,161.584,162.014,130292.76457939,0
+VDC.US,D,20210224,000000,161.887,162.689,161.357,162.328,152453.7937081,0
+VDC.US,D,20210225,000000,161.867,162.936,159.967,160.182,125881.9950324,0
+VDC.US,D,20210226,000000,160.721,160.721,157.9,157.978,106695.5047743,0
+VDC.US,D,20210301,000000,159.115,160.907,159.115,159.536,169703.87345229,0
+VDC.US,D,20210302,000000,159.771,160.476,159.29,159.399,133723.58995486,0
+VDC.US,D,20210303,000000,158.958,159.634,158.566,158.576,98065.871413902,0
+VDC.US,D,20210304,000000,158.733,160.623,156.911,157.773,139094.90894498,0
+VDC.US,D,20210305,000000,158.468,161.848,157.92,161.367,120885.30053286,0
+VDC.US,D,20210308,000000,161.808,163.748,161.584,162.171,130280.51527725,0
+VDC.US,D,20210309,000000,162.808,163.523,162.191,162.269,1334435.9132336,0
+VDC.US,D,20210310,000000,162.562,165.12,162.259,164.493,157651.58091785,0
+VDC.US,D,20210311,000000,164.659,165.256,164.071,164.542,116372.453468,0
+VDC.US,D,20210312,000000,164.727,165.756,164.727,165.659,106236.1559439,0
+VDC.US,D,20210315,000000,165.972,166.373,165.462,166.236,132812.03772031,0
+VDC.US,D,20210316,000000,166.266,166.804,166.187,166.306,103252.43009667,0
+VDC.US,D,20210317,000000,166.306,166.717,165.472,166.089,95901.828035142,0
+VDC.US,D,20210318,000000,165.688,165.893,164.463,164.914,86776.097937918,0
+VDC.US,D,20210319,000000,164.846,166.079,164.846,165.619,86111.57329661,0
+VDC.US,D,20210322,000000,165.727,167.207,165.619,167.098,136171.40883329,0
+VDC.US,D,20210323,000000,166.913,168.274,166.697,167.481,104493.69271393,0
+VDC.US,D,20210324,000000,167.334,167.852,166.56,166.56,64429.287726685,0
+VDC.US,D,20210325,000000,166.637,168.548,166.178,168.293,96162.1257057,0
+VDC.US,D,20210326,000000,168.715,171.596,168.45,171.369,75635.357638019,0
+VDC.US,D,20210329,000000,170.998,173.015,170.998,172.751,106155.51470479,0
+VDC.US,D,20210330,000000,172.663,172.663,171.095,171.389,97689.205372976,0
+VDC.US,D,20210331,000000,171.536,172.065,170.635,170.861,147475.47316179,0
+VDC.US,D,20210401,000000,170.282,170.968,169.126,170.371,168160.46138215,0
+VDC.US,D,20210405,000000,170.752,173.114,170.752,172.418,133030.48360855,0
+VDC.US,D,20210406,000000,172.212,173.633,172.075,172.995,122896.22763482,0
+VDC.US,D,20210407,000000,173.162,173.456,172.271,172.545,200430.22710514,0
+VDC.US,D,20210408,000000,172.555,172.83,172.124,172.634,111260.41137327,0
+VDC.US,D,20210409,000000,172.653,172.8,171.409,172.457,86503.550965215,0
+VDC.US,D,20210412,000000,172.457,173.379,172.457,173.28,114406.44047389,0
+VDC.US,D,20210413,000000,172.663,172.977,172.251,172.487,85196.95873653,0
+VDC.US,D,20210414,000000,172.35,172.604,171.79,172.34,171001.27870436,0
+VDC.US,D,20210415,000000,172.878,173.897,172.878,173.633,168633.08028987,0
+VDC.US,D,20210416,000000,174.357,175.122,173.995,174.886,86298.375154306,0
+VDC.US,D,20210419,000000,174.769,174.946,173.711,174.152,90953.109968996,0
+VDC.US,D,20210420,000000,173.133,175.19,172.614,174.808,201546.9551506,0
+VDC.US,D,20210421,000000,175.043,176.179,175.043,175.729,146600.66883367,0
+VDC.US,D,20210422,000000,175.582,175.631,174.22,174.416,109907.88426154,0
+VDC.US,D,20210423,000000,174.514,174.799,173.554,174.279,116682.76912231,0
+VDC.US,D,20210426,000000,174.192,174.269,172.281,172.369,115270.01627505,0
+VDC.US,D,20210427,000000,172.154,172.712,171.79,172.32,118495.66583961,0
+VDC.US,D,20210428,000000,172.8,173.349,172.203,172.301,66399.383821499,0
+VDC.US,D,20210429,000000,172.457,174.319,172.134,174.025,108762.57451109,0
+VDC.US,D,20210430,000000,173.819,174.152,173.417,173.985,89747.574482999,0
+VDC.US,D,20210503,000000,174.456,176.199,174.073,175.641,141569.26797805,0
+VDC.US,D,20210504,000000,175.317,175.621,173.985,174.544,113410.16389952,0
+VDC.US,D,20210505,000000,174.74,174.74,173.907,174.407,86543.361197184,0
+VDC.US,D,20210506,000000,175.21,176.796,174.613,176.729,82757.306059531,0
+VDC.US,D,20210507,000000,176.739,177.346,176.326,177.013,98753.873884319,0
+VDC.US,D,20210510,000000,177.365,179.325,177.365,178.09,95883.454081926,0
+VDC.US,D,20210511,000000,177.914,178.061,175.798,176.659,136166.3049574,0
+VDC.US,D,20210512,000000,176.072,176.199,173.985,174.015,116160.13223084,0
+VDC.US,D,20210513,000000,174.24,177.384,173.985,176.699,126162.70820654,0
+VDC.US,D,20210514,000000,177.561,178.345,177.327,177.708,117186.01128538,0
+VDC.US,D,20210517,000000,177.737,178.375,177.053,177.346,84431.377352535,0
+VDC.US,D,20210518,000000,177.845,178.148,176.796,176.796,131297.20735519,0
+VDC.US,D,20210519,000000,175.955,176.17,174.769,176.014,108940.18939217,0
+VDC.US,D,20210520,000000,176.17,177.943,175.719,177.424,69310.634631039,0
+VDC.US,D,20210521,000000,178.071,178.541,177.208,177.434,60294.127477932,0
+VDC.US,D,20210524,000000,177.826,178.697,177.483,178.09,78951.856193486,0
+VDC.US,D,20210525,000000,178.267,178.305,177.267,177.983,84763.1292856,0
+VDC.US,D,20210526,000000,178.1,178.276,177.551,178.002,93389.700320458,0
+VDC.US,D,20210527,000000,178.198,178.756,176.729,176.768,99641.948289753,0
+VDC.US,D,20210528,000000,177.18,177.728,177.061,177.18,54574.724151898,0
+VDC.US,D,20210601,000000,177.63,178.021,176.308,176.816,99578.660228677,0
+VDC.US,D,20210602,000000,177.277,177.787,176.621,177.591,63029.804956742,0
+VDC.US,D,20210603,000000,177.15,178.599,177.003,178.404,68968.674946187,0
+VDC.US,D,20210604,000000,178.854,179.335,178.55,178.953,69443.335404265,0
+VDC.US,D,20210607,000000,179.246,179.315,178.061,178.844,69982.304698597,0
+VDC.US,D,20210608,000000,179.05,179.118,177.522,177.688,106157.55625515,0
+VDC.US,D,20210609,000000,177.502,177.924,176.592,176.592,100685.18052234,0
+VDC.US,D,20210610,000000,177.09,177.934,177.003,177.561,58904.852459776,0
+VDC.US,D,20210611,000000,178.09,178.09,176.806,177.61,62356.093338826,0
+VDC.US,D,20210614,000000,177.551,177.551,176.395,177.463,93098.77939454,0
+VDC.US,D,20210615,000000,177.512,177.816,176.768,176.896,97925.004439247,0
+VDC.US,D,20210616,000000,176.768,176.973,174.456,174.651,108425.71870213,0
+VDC.US,D,20210617,000000,174.309,175.279,174.015,174.995,107092.58631879,0
+VDC.US,D,20210618,000000,173.848,173.848,171.84,171.937,129275.05172627,0
+VDC.US,D,20210621,000000,172.918,173.927,172.731,173.78,938239.3808146,0
+VDC.US,D,20210622,000000,173.927,174.759,173.603,174.299,75842.574999286,0
+VDC.US,D,20210623,000000,174.22,174.22,173.309,173.309,99211.181164359,0
+VDC.US,D,20210624,000000,173.633,174.279,173.289,174.005,106783.29143966,0
+VDC.US,D,20210625,000000,174.426,175.563,173.966,175.387,65244.887094435,0
+VDC.US,D,20210628,000000,175.544,175.866,175.053,175.444,55911.939635942,0
+VDC.US,D,20210629,000000,175.661,175.818,174.466,174.622,65013.171128878,0
+VDC.US,D,20210630,000000,174.877,175.965,174.877,175.965,67477.322410165,0
+VDC.US,D,20210701,000000,176.258,176.336,175.2,175.297,78051.532485908,0
+VDC.US,D,20210702,000000,175.847,176.239,175.563,175.611,61224.053665691,0
+VDC.US,D,20210706,000000,175.582,175.601,174.113,174.896,79942.008116787,0
+VDC.US,D,20210707,000000,174.691,176.308,174.691,175.768,61338.380485701,0
+VDC.US,D,20210708,000000,174.691,175.611,174.456,175.25,68742.062856525,0
+VDC.US,D,20210709,000000,175.974,176.572,175.974,176.239,109817.03527063,0
+VDC.US,D,20210712,000000,175.984,176.141,175.297,176.042,117881.15918205,0
+VDC.US,D,20210713,000000,175.621,176.679,175.297,175.514,527853.05263707,0
+VDC.US,D,20210714,000000,175.837,177.18,175.641,176.953,95810.979044241,0
+VDC.US,D,20210715,000000,176.562,177.679,176.151,177.679,121776.43726382,0
+VDC.US,D,20210716,000000,178.148,178.531,177.493,177.61,88442.003029492,0
+VDC.US,D,20210719,000000,176.906,177.973,175.591,177.12,116793.01284161,0
+VDC.US,D,20210720,000000,177.287,178.874,176.816,177.473,438337.19411962,0
+VDC.US,D,20210721,000000,178.365,178.531,177.061,177.15,87914.262262125,0
+VDC.US,D,20210722,000000,176.582,177.003,175.738,176.602,72442.372879169,0
+VDC.US,D,20210723,000000,176.709,178.717,176.288,178.384,909892.45410321,0
+VDC.US,D,20210726,000000,178.295,179.041,178.002,178.894,121580.44842952,0
+VDC.US,D,20210727,000000,178.687,179.697,178.355,179.07,80247.219895206,0
+VDC.US,D,20210728,000000,178.884,179.021,177.394,177.728,76680.631420967,0
+VDC.US,D,20210729,000000,178.472,179.198,178.031,178.599,64549.739197767,0
+VDC.US,D,20210730,000000,178.756,179.775,178.649,178.844,76334.588635401,0
+VDC.US,D,20210802,000000,178.884,179.099,177.963,178.11,91554.346549228,0
+VDC.US,D,20210803,000000,178.218,179.285,177.816,178.874,99633.782088324,0
+VDC.US,D,20210804,000000,178.267,178.267,176.425,176.465,133914.47491327,0
+VDC.US,D,20210805,000000,177.404,177.679,177.15,177.522,65786.918714303,0
+VDC.US,D,20210806,000000,177.983,178.198,177.297,177.561,79063.12068796,0
+VDC.US,D,20210809,000000,178.178,178.394,177.845,178.188,61385.33614392,0
+VDC.US,D,20210810,000000,178.541,179.482,178.365,179.432,61731.378929486,0
+VDC.US,D,20210811,000000,180.167,180.637,179.912,179.991,110317.21510819,0
+VDC.US,D,20210812,000000,180.167,180.186,179.629,179.942,45709.291725232,0
+VDC.US,D,20210813,000000,180.265,181.441,180.265,181.235,95385.315794739,0
+VDC.US,D,20210816,000000,181.195,182.303,180.99,182.293,123163.67073162,0
+VDC.US,D,20210817,000000,181.802,182.871,181.411,182.351,175661.11739494,0
+VDC.US,D,20210818,000000,182.009,182.214,179.893,179.952,82682.78947149,0
+VDC.US,D,20210819,000000,178.923,181.509,178.746,181.137,96172.333457487,0
+VDC.US,D,20210820,000000,181.137,182.076,180.627,181.598,91963.677395871,0
+VDC.US,D,20210823,000000,181.598,181.892,181.048,181.215,68403.16549721,0
+VDC.US,D,20210824,000000,181.255,181.255,179.716,179.922,69400.462846761,0
+VDC.US,D,20210825,000000,179.922,180.206,179.138,179.834,77516.646292289,0
+VDC.US,D,20210826,000000,179.559,179.559,178.452,178.874,89778.197738358,0
+VDC.US,D,20210827,000000,179.158,180.03,178.816,179.775,56909.236985495,0
+VDC.US,D,20210830,000000,179.746,180.637,179.736,180.48,75862.990502859,0
+VDC.US,D,20210831,000000,180.55,181.01,180.206,180.881,143082.05679283,0
+VDC.US,D,20210901,000000,181.147,181.902,180.687,181.675,124683.60497265,0
+VDC.US,D,20210902,000000,182.214,182.773,181.949,182.42,158958.17314653,0
+VDC.US,D,20210903,000000,181.745,182.38,181.47,182.176,55773.114211645,0
+VDC.US,D,20210907,000000,182.058,182.058,180.167,180.236,125712.54635274,0
+VDC.US,D,20210908,000000,179.804,181.656,179.804,181.608,115299.61875522,0
+VDC.US,D,20210909,000000,181.137,181.225,180.265,180.373,77560.539624972,0
+VDC.US,D,20210910,000000,180.774,180.774,179.295,179.559,72600.593031861,0
+VDC.US,D,20210913,000000,180.333,181.352,179.579,179.903,66098.255143794,0
+VDC.US,D,20210914,000000,180.5,180.5,178.57,178.824,89374.991542787,0
+VDC.US,D,20210915,000000,178.746,179.912,178.512,179.746,50543.682971369,0
+VDC.US,D,20210916,000000,179.363,179.971,177.747,179.305,78684.413096677,0
+VDC.US,D,20210917,000000,179.08,179.246,178.452,178.56,69784.274313938,0
+VDC.US,D,20210920,000000,176.846,177.924,175.132,176.513,150840.96892582,0
+VDC.US,D,20210921,000000,177.13,178.267,176.042,176.288,62433.672252404,0
+VDC.US,D,20210922,000000,177.434,177.943,176.709,176.933,92308.699406257,0
+VDC.US,D,20210923,000000,177.18,178.355,177.09,177.531,51487.900011629,0
+VDC.US,D,20210924,000000,177.16,178.208,177.16,177.796,80656.550741849,0
+VDC.US,D,20210927,000000,177.512,178.413,177.16,177.17,42241.718443324,0
+VDC.US,D,20210928,000000,176.846,176.933,174.651,175.132,91536.99337119,0
+VDC.US,D,20210929,000000,175.554,177.64,175.327,176.896,64816.161519398,0
+VDC.US,D,20210930,000000,177.346,177.346,173.75,173.77,146295.45705525,0
+VDC.US,D,20211001,000000,174.534,175.112,172.614,174.23,146393.4514724,0
+VDC.US,D,20211004,000000,174.192,175.2,172.457,173.663,210839.07160194,0
+VDC.US,D,20211005,000000,174.21,175.25,173.838,174.593,86242.232519479,0
+VDC.US,D,20211006,000000,173.526,176.161,173.526,176.121,56529.508619032,0
+VDC.US,D,20211007,000000,177.033,178.413,176.786,176.856,66915.896061902,0
+VDC.US,D,20211008,000000,176.856,177.267,176.483,176.592,68673.670919555,0
+VDC.US,D,20211011,000000,176.749,177.444,176.318,176.318,70767.280810987,0
+VDC.US,D,20211012,000000,176.749,177.806,176.131,176.465,73754.068983747,0
+VDC.US,D,20211013,000000,176.876,177.13,175.407,176.777,72611.821558827,0
+VDC.US,D,20211014,000000,177.718,179.05,177.493,178.697,63995.458275754,0
+VDC.US,D,20211015,000000,179.589,179.589,177.865,178.237,63978.105097718,0
+VDC.US,D,20211018,000000,177.522,178.237,176.513,177.522,85629.767412283,0
+VDC.US,D,20211019,000000,177.199,177.679,176.455,177.679,94897.38525934,0
+VDC.US,D,20211020,000000,177.973,179.198,177.973,178.707,124329.39598566,0
+VDC.US,D,20211021,000000,178.943,178.943,178.295,178.512,57636.0289127,0
+VDC.US,D,20211022,000000,178.991,180.079,178.991,179.834,56797.972491021,0
+VDC.US,D,20211025,000000,179.55,180.304,178.756,180.03,77857.585201962,0
+VDC.US,D,20211026,000000,180.128,180.617,179.863,180.216,95956.949894789,0
+VDC.US,D,20211027,000000,181,181,179.011,179.011,68737.979755811,0
+VDC.US,D,20211028,000000,179.011,180.157,179.011,180.089,52506.633639932,0
+VDC.US,D,20211029,000000,179.667,180.627,179.667,180.039,56153.863353285,0
+VDC.US,D,20211101,000000,180.627,180.951,179.873,180.52,102124.47352426,0
+VDC.US,D,20211102,000000,180.52,181.862,180.147,181.568,65556.223523927,0
+VDC.US,D,20211103,000000,181.793,183.439,181.588,183.39,78942.669216878,0
+VDC.US,D,20211104,000000,183.096,183.899,182.871,183.782,146541.4638733,0
+VDC.US,D,20211105,000000,184.233,185.124,184.233,184.81,524178.26199389,0
+VDC.US,D,20211108,000000,184.859,185.134,182.675,183.43,120128.90612547,0
+VDC.US,D,20211109,000000,183.645,184.066,182.783,183.772,72237.197068259,0
+VDC.US,D,20211110,000000,183.929,184.645,183.684,184.213,99417.377750448,0
+VDC.US,D,20211111,000000,184.301,184.301,183.694,184.154,277229.26844683,0
+VDC.US,D,20211112,000000,184.585,185.095,184.017,184.144,169386.41237172,0
+VDC.US,D,20211115,000000,184.498,185.252,184.261,185.124,94207.341238565,0
+VDC.US,D,20211116,000000,185.046,185.476,184.134,184.134,70387.552444526,0
+VDC.US,D,20211117,000000,184.114,184.213,183.311,183.703,430496.61997234,0
+VDC.US,D,20211118,000000,183.263,183.321,182.166,183.047,110291.69572872,0
+VDC.US,D,20211119,000000,183.371,183.38,182.176,182.196,83040.060784021,0
+VDC.US,D,20211122,000000,182.587,184.869,182.489,183.939,95224.033316511,0
+VDC.US,D,20211123,000000,183.949,185.143,183.498,184.977,108432.86412837,0
+VDC.US,D,20211124,000000,184.722,184.732,183.625,184.389,70843.838949387,0
+VDC.US,D,20211126,000000,182.792,183.655,181.294,181.568,95455.749282066,0
+VDC.US,D,20211129,000000,182.196,183.018,181.342,182.273,81278.202825653,0
+VDC.US,D,20211130,000000,181.588,181.588,177.267,177.463,181032.43638506,0
+VDC.US,D,20211201,000000,178.639,180.138,176.308,176.308,256042.05883856,0
+VDC.US,D,20211202,000000,176.768,179.363,176.768,178.442,101754.95290958,0
+VDC.US,D,20211203,000000,179.373,180.216,178.619,180.186,88084.731716961,0
+VDC.US,D,20211206,000000,181.332,183.968,181.314,183.301,389219.53407284,0
+VDC.US,D,20211207,000000,184.124,184.742,183.615,183.899,82644.000014701,0
+VDC.US,D,20211208,000000,183.909,184.468,181.852,183.331,526955.79125502,0
+VDC.US,D,20211209,000000,182.851,183.987,182.704,183.4,50787.648239068,0
+VDC.US,D,20211210,000000,184.37,186.545,184.37,186.388,95456.770057245,0
+VDC.US,D,20211213,000000,186.29,189.023,186.024,188.484,122097.98144511,0
+VDC.US,D,20211214,000000,188.112,188.611,187.486,188.445,95655.821217084,0
+VDC.US,D,20211215,000000,188.494,190.679,188.484,190.453,126070.83844045,0
+VDC.US,D,20211216,000000,190.571,192.109,190.218,191.257,152427.25355346,0
+VDC.US,D,20211217,000000,190.893,191.394,188.611,188.71,369863.59513508,0
+VDC.US,D,20211220,000000,187.269,188.69,186.917,188.67,178939.84726881,0
+VDC.US,D,20211221,000000,188.856,188.964,187.661,188.876,189543.65982473,0
+VDC.US,D,20211222,000000,188.641,189.875,187.945,189.836,90607.067183429,0
+VDC.US,D,20211223,000000,190.316,190.786,190.072,190.346,114492.18558891,0
+VDC.US,D,20211227,000000,190.414,192.275,190.414,192.275,70067.029038426,0
+VDC.US,D,20211228,000000,192.158,193.47,192.041,193.343,143786.3916661,0
+VDC.US,D,20211229,000000,193.617,194.597,193.353,193.911,257510.95432065,0
+VDC.US,D,20211230,000000,194.597,194.881,193.676,193.814,79037.601308494,0
+VDC.US,D,20211231,000000,193.814,195.312,193.647,195.058,84675.342620235,0
+VDC.US,D,20220103,000000,194.146,195.175,192.667,195.107,249109.97460028,0
+VDC.US,D,20220104,000000,195.244,196.723,195.244,196.076,145077.67226711,0
+VDC.US,D,20220105,000000,196.009,197.654,195.724,195.733,174874.0997322,0
+VDC.US,D,20220106,000000,195.636,196.654,195.175,195.254,163619.03261229,0
+VDC.US,D,20220107,000000,195.215,196.507,194.959,195.753,193672.69542241,0
+VDC.US,D,20220110,000000,195.548,195.753,193.607,194.274,402574.33573526,0
+VDC.US,D,20220111,000000,194.215,194.313,192.05,194.313,150519.42474455,0
+VDC.US,D,20220112,000000,194.146,194.333,193.569,194.108,275052.97576593,0
+VDC.US,D,20220113,000000,194.274,195.088,193.97,194.647,148665.69702009,0
+VDC.US,D,20220114,000000,194.156,195.078,193.235,194.941,121155.80595519,0
+VDC.US,D,20220118,000000,193.726,193.911,191.531,192.236,266947.00007219,0
+VDC.US,D,20220119,000000,192.432,194.166,192.432,192.786,404597.51213936,0
+VDC.US,D,20220120,000000,192.639,194.166,191.13,191.306,158273.23300165,0
+VDC.US,D,20220121,000000,191.747,193.647,190.806,191.1,227222.51321944,0
+VDC.US,D,20220124,000000,190.139,191.237,186.878,191.11,318854.43868225,0
+VDC.US,D,20220125,000000,189.768,189.768,186.378,188.543,220758.96478817,0
+VDC.US,D,20220126,000000,188.082,189.698,185.82,187.279,1087587.9764292,0
+VDC.US,D,20220127,000000,188.426,190.874,187.269,187.779,187401.05272472,0
+VDC.US,D,20220128,000000,187.142,190.072,185.281,190.072,249104.87072439,0
+VDC.US,D,20220131,000000,189.317,191.09,188.935,191.03,855035.996002,0
+VDC.US,D,20220201,000000,191.09,191.306,189.062,190.983,130988.93325123,0
+VDC.US,D,20220202,000000,191.247,193.206,191.247,192.873,422963.29915381,0
+VDC.US,D,20220203,000000,192.138,193.676,191.775,192.686,200537.40849891,0
+VDC.US,D,20220204,000000,191.521,192.236,189.239,190.267,116200.96323798,0
+VDC.US,D,20220207,000000,191.296,191.707,189.954,190.806,118203.72413851,0
+VDC.US,D,20220208,000000,191.315,192.305,190.532,191.825,211194.30136412,0
+VDC.US,D,20220209,000000,192.853,193.187,191.844,192.148,247874.8366341,0
+VDC.US,D,20220210,000000,190.913,191.962,189.551,190.149,227414.41895303,0
+VDC.US,D,20220211,000000,190.355,191.374,189.092,189.533,167925.68309106,0
+VDC.US,D,20220214,000000,189.621,190.286,186.907,189.13,122687.98949837,0
+VDC.US,D,20220215,000000,190.179,191.501,188.993,189.758,93852.111476391,0
+VDC.US,D,20220216,000000,189.679,190.59,188.484,190.218,96060.048187834,0
+VDC.US,D,20220217,000000,189.327,191.854,189.18,191.287,85350.075013329,0
+VDC.US,D,20220218,000000,190.866,192.207,190.433,191.433,229215.06636818,0
+VDC.US,D,20220222,000000,191.364,191.59,188.748,189.855,284846.29283001,0
+VDC.US,D,20220223,000000,190.306,190.552,188.014,188.229,164154.93958109,0
+VDC.US,D,20220224,000000,185.536,185.877,181.999,185.506,314315.05146275,0
+VDC.US,D,20220225,000000,185.987,191.374,185.987,191.334,522507.25302642,0
+VDC.US,D,20220228,000000,188.896,189.551,187.005,189.111,156971.74464886,0
+VDC.US,D,20220301,000000,188.7,190.062,187.045,188.073,167906.28836267,0
+VDC.US,D,20220302,000000,188.043,190.846,187.72,190.101,173609.35928584,0
+VDC.US,D,20220303,000000,191.03,192.462,190.649,191.374,366616.50929176,0
+VDC.US,D,20220304,000000,189.092,191.668,188.573,191.433,193381.77449649,0
+VDC.US,D,20220307,000000,190.786,191.11,187.436,187.623,219899.47208774,0
+VDC.US,D,20220308,000000,187.563,188.141,182.832,182.881,223283.34180499,0
+VDC.US,D,20220309,000000,185.673,185.77,183.733,184.331,222741.31018512,0
+VDC.US,D,20220310,000000,182.959,183.694,181.137,182.753,593146.93694007,0
+VDC.US,D,20220311,000000,183.909,184.341,180.52,180.637,220909.01873942,0
+VDC.US,D,20220314,000000,181.608,183.164,180.55,181.47,130861.3363539,0
+VDC.US,D,20220315,000000,182.851,185.437,182.607,185.075,127091.61361911,0
+VDC.US,D,20220316,000000,185.887,186.466,183.283,185.78,110972.55277289,0
+VDC.US,D,20220317,000000,185.683,187.553,185.516,187.249,104027.19845728,0
+VDC.US,D,20220318,000000,187.426,187.985,186.191,187.877,113751.10280919,0
+VDC.US,D,20220321,000000,188.122,189.708,187.025,187.926,271903.88433977,0
+VDC.US,D,20220322,000000,188.925,189.611,187.926,189.347,130940.95681783,0
+VDC.US,D,20220323,000000,189.337,189.679,187.466,187.466,197053.50281414,0
+VDC.US,D,20220324,000000,188.357,188.915,187.69,188.856,125428.77085307,0
+VDC.US,D,20220325,000000,189.317,190.608,189.072,190.316,114686.13287285,0
+VDC.US,D,20220328,000000,190.375,191.09,189.414,191.09,86066.659188749,0
+VDC.US,D,20220329,000000,192.599,193.224,191.311,193.04,457572.6815863,0
+VDC.US,D,20220330,000000,192.325,193.04,191.722,193.04,135039.36916017,0
+VDC.US,D,20220331,000000,192.903,193.726,191.923,191.923,104371.1996925,0
+VDC.US,D,20220401,000000,193.02,194.851,192.402,194.804,191205.48181559,0
+VDC.US,D,20220404,000000,194.46,194.744,192.11,194.196,102217.36406551,0
+VDC.US,D,20220405,000000,193.549,196.032,193.549,194.068,112182.1713596,0
+VDC.US,D,20220406,000000,193.676,196.39,193.128,196.146,143295.39880517,0
+VDC.US,D,20220407,000000,196.44,198.73,196.223,198.203,217628.24731522,0
+VDC.US,D,20220408,000000,198.79,199.867,198.291,199.221,177383.16512135,0
+VDC.US,D,20220411,000000,199.398,200.181,198.084,198.31,234276.06970399,0
+VDC.US,D,20220412,000000,198.77,199.907,197.669,198.378,363257.1381788,0
+VDC.US,D,20220413,000000,198.378,200.024,198.378,199.985,253462.55996209,0
+VDC.US,D,20220414,000000,200.094,201.122,199.653,199.701,175318.13693492,0
+VDC.US,D,20220418,000000,199.398,199.976,197.478,198.076,163211.743316,0
+VDC.US,D,20220419,000000,198.203,201.46,198.203,201.209,130523.45976977,0
+VDC.US,D,20220420,000000,202.033,204.531,202.033,204.07,234571.07373062,0
+VDC.US,D,20220421,000000,204.815,205.854,203.483,203.678,182546.24597502,0
+VDC.US,D,20220422,000000,204.022,204.198,200.161,200.241,255910.37884051,0
+VDC.US,D,20220425,000000,200.328,201.563,197.428,201.072,239900.54093841,0
+VDC.US,D,20220426,000000,200.661,201.611,197.772,197.801,281281.74590611,0
+VDC.US,D,20220427,000000,198.359,200.647,197.692,198.447,398235.02045076,0
+VDC.US,D,20220428,000000,199.231,201.547,198.163,201.309,203310.85465932,0
+VDC.US,D,20220429,000000,200.582,200.769,195.842,196.037,235120.25077674,0
+VDC.US,D,20220502,000000,196.978,197.605,190.943,193.853,502185.66076965,0
+VDC.US,D,20220503,000000,193.774,195.254,192.354,193.647,285679.24537578,0
+VDC.US,D,20220504,000000,193.647,197.722,192.961,197.625,312450.09521133,0
+VDC.US,D,20220505,000000,196.35,196.821,191.952,193.324,242678.07019954,0
+VDC.US,D,20220506,000000,192.853,194.45,191.57,193.226,198737.78185892,0
+VDC.US,D,20220509,000000,191.913,194.714,191.05,193.01,227717.58918109,0
+VDC.US,D,20220510,000000,194.137,194.475,190.629,191.609,2193172.2192583,0
+VDC.US,D,20220511,000000,191.717,194.127,190.429,190.6,399421.16120837,0
+VDC.US,D,20220512,000000,190.639,191.942,188.758,190.983,604233.5761555,0
+VDC.US,D,20220513,000000,191.747,194.034,191.003,193.823,148524.83004544,0
+VDC.US,D,20220516,000000,193.961,195.302,192.99,194.382,147390.74882195,0
+VDC.US,D,20220517,000000,193.769,193.784,191.177,192.843,203632.39884059,0
+VDC.US,D,20220518,000000,190.699,190.816,180.216,180.754,477450.23664035,0
+VDC.US,D,20220519,000000,179.697,179.756,176.682,177.855,837326.56742742,0
+VDC.US,D,20220520,000000,178.933,178.933,175.127,177.934,592679.42190825,0
+VDC.US,D,20220523,000000,179.462,182.219,179.275,181.568,173088.76394473,0
+VDC.US,D,20220524,000000,180.853,184.331,180.853,184.047,170219.36491751,0
+VDC.US,D,20220525,000000,183.802,185.006,182.802,184.438,134108.42219722,0
+VDC.US,D,20220526,000000,185.496,187.591,185.418,186.662,100322.80533392,0
+VDC.US,D,20220527,000000,187.112,188.964,186.731,188.915,139680.83389752,0
+VDC.US,D,20220531,000000,188.132,188.925,185.977,187.69,164606.12221005,0
+VDC.US,D,20220601,000000,187.985,188.122,183.909,185.222,310220.72222113,0
+VDC.US,D,20220602,000000,185.584,187.985,182.9,187.926,138885.65003335,0
+VDC.US,D,20220603,000000,186.779,187.837,185.623,186.074,109587.36085544,0
+VDC.US,D,20220606,000000,187.339,187.743,185.77,186.28,93372.347142421,0
+VDC.US,D,20220607,000000,184.144,187.299,184.144,187.142,109306.6476813,0
+VDC.US,D,20220608,000000,186.191,186.564,184.752,184.909,123995.60250224,0
+VDC.US,D,20220609,000000,184.663,186.163,181.93,181.999,103882.24838191,0
+VDC.US,D,20220610,000000,179.932,182.435,178.981,181.127,147987.90230146,0
+VDC.US,D,20220613,000000,178.071,179.158,176.336,176.924,262648.51579485,0
+VDC.US,D,20220614,000000,177.199,177.718,173.922,175.17,282532.19549997,0
+VDC.US,D,20220615,000000,176.356,177.698,173.76,175.661,267220.56782006,0
+VDC.US,D,20220616,000000,173.369,175.367,172.114,174.045,201070.25314216,0
+VDC.US,D,20220617,000000,174.377,175.302,172.8,173.456,247828.90175106,0
+VDC.US,D,20220621,000000,175.307,178.442,174.745,177.973,191645.4359176,0
+VDC.US,D,20220622,000000,177.1,178.756,176.455,177.718,400203.07499522,0
+VDC.US,D,20220623,000000,178.546,181.225,178.516,181.1,155907.36095836,0
+VDC.US,D,20220624,000000,182.372,184.769,182.105,184.719,162035.80930696,0
+VDC.US,D,20220627,000000,184.975,185.222,183.929,184.571,121648.28015854,0
+VDC.US,D,20220628,000000,185.212,186.221,181.899,182.105,316318.78670238,0
+VDC.US,D,20220629,000000,182.48,183.565,182.224,182.826,544308.42175962,0
+VDC.US,D,20220630,000000,181.809,183.585,180.774,182.786,144506.25684988,0
+VDC.US,D,20220701,000000,182.737,185.528,182.584,185.37,185042.83992075,0
+VDC.US,D,20220705,000000,184.117,184.749,181.583,184.512,127486.73244035,0
+VDC.US,D,20220706,000000,185.143,185.982,184.295,184.817,166618.96392902,0
+VDC.US,D,20220707,000000,185.084,185.41,184.039,185.202,117946.26743174,0
+VDC.US,D,20220708,000000,185.025,186.06,184.207,184.719,118984.57502753,0
+VDC.US,D,20220711,000000,184.473,185.36,183.784,184.295,83130.515860349,0
+VDC.US,D,20220712,000000,184.236,186.096,183.21,183.832,698038.7842725,0
+VDC.US,D,20220713,000000,182.638,185.498,182.313,184.009,813230.08906971,0
+VDC.US,D,20220714,000000,181.79,184.233,181.563,184.039,243889.73409007,0
+VDC.US,D,20220715,000000,185.291,185.666,184.127,184.907,101245.13031232,0
+VDC.US,D,20220718,000000,185.37,185.656,183.003,183.22,150809.10842746,0
+VDC.US,D,20220719,000000,184.877,185.508,184.499,185.301,120650.5314532,0
+VDC.US,D,20220720,000000,185.37,185.38,183.446,184.335,98308.666642975,0
+VDC.US,D,20220721,000000,184.068,185.271,183.516,184.887,353116.85404504,0
+VDC.US,D,20220722,000000,185.33,186.396,184.817,185.854,131085.31999646,0
+VDC.US,D,20220725,000000,186.03,187.205,185.854,186.82,87122.524653935,0
+VDC.US,D,20220726,000000,184.877,186.14,184.166,185.982,90291.187971171,0
+VDC.US,D,20220727,000000,185.686,187.796,184.226,187.343,106645.54657716,0
+VDC.US,D,20220728,000000,187.421,190.521,187.09,190.143,131854.92494295,0
+VDC.US,D,20220729,000000,188.19,189.246,187.816,189.048,149518.32173856,0
+VDC.US,D,20220801,000000,188.714,191.889,188.714,191.268,259333.5456052,0
+VDC.US,D,20220802,000000,191.169,191.494,189.669,189.927,97103.053624033,0
+VDC.US,D,20220803,000000,190.055,191.554,189.374,191.13,175714.29511481,0
+VDC.US,D,20220804,000000,190.962,191.14,189.269,189.799,80630.060263452,0
+VDC.US,D,20220805,000000,188.94,189.66,187.845,189.561,86075.09130779,0
+VDC.US,D,20220808,000000,190.153,191.152,189.275,189.679,81694.731138043,0
+VDC.US,D,20220809,000000,189.729,190.035,188.782,189.127,99083.341450773,0
+VDC.US,D,20220810,000000,190.686,191.1,189.917,190.518,96898.231227207,0
+VDC.US,D,20220811,000000,191.198,192.17,189.97,190.153,86306.276983415,0
+VDC.US,D,20220812,000000,190.932,192.007,190.212,191.919,105879.99751971,0
+VDC.US,D,20220815,000000,191.672,194.009,191.652,193.832,86119.706087297,0
+VDC.US,D,20220816,000000,194.335,196.864,194.335,196.13,233601.97152473,0
+VDC.US,D,20220817,000000,195.252,196.276,195.252,195.607,139029.79266544,0
+VDC.US,D,20220818,000000,195.656,196.524,195.094,196.278,128397.27953118,0
+VDC.US,D,20220819,000000,195.528,196.381,195.114,195.489,83564.495988278,0
+VDC.US,D,20220822,000000,194.483,194.694,193.003,193.368,69808.948288558,0
+VDC.US,D,20220823,000000,192.964,192.964,191.815,192.53,83043.314245859,0
+VDC.US,D,20220824,000000,192.599,193.418,192.381,193.072,90947.228024372,0
+VDC.US,D,20220825,000000,193.092,194.128,192.6,194.098,72937.052715333,0
+VDC.US,D,20220826,000000,194.108,194.404,189.285,189.433,76780.007586477,0
+VDC.US,D,20220829,000000,188.27,190.203,187.875,189.068,91402.501569793,0
+VDC.US,D,20220830,000000,189.591,189.591,186.81,187.105,97714.478897727,0
+VDC.US,D,20220831,000000,187.619,187.895,186.06,186.1,88631.315379071,0
+VDC.US,D,20220901,000000,185.36,187.135,184.674,187.095,98388.770451635,0
+VDC.US,D,20220902,000000,188.082,188.772,183.812,184.611,116202.23514194,0
+VDC.US,D,20220906,000000,184.759,185.711,183.032,183.289,123500.80748032,0
+VDC.US,D,20220907,000000,183.594,186.741,183.594,186.642,202998.26072767,0
+VDC.US,D,20220908,000000,185.764,186.761,184.236,186.188,98327.932115944,0
+VDC.US,D,20220909,000000,186.731,189.305,186.208,188.23,65805.785800095,0
+VDC.US,D,20220912,000000,188.654,189.463,188.28,189.009,83772.360301889,0
+VDC.US,D,20220913,000000,187.017,187.238,182.323,182.609,162292.34428912,0
+VDC.US,D,20220914,000000,183.21,183.318,181.465,182.49,114984.45445586,0
+VDC.US,D,20220915,000000,182.49,182.589,180.458,180.982,99555.852524639,0
+VDC.US,D,20220916,000000,180.4,181.326,180.133,181.168,162834.81944904,0
+VDC.US,D,20220919,000000,180.448,182.471,180.281,182.471,96353.728122773,0
+VDC.US,D,20220920,000000,181.366,181.701,179.946,181.297,143621.05906558,0
+VDC.US,D,20220921,000000,182.471,183.96,180.646,180.696,101772.39588831,0
+VDC.US,D,20220922,000000,180.764,181.297,179.897,180.173,162473.84532394,0
+VDC.US,D,20220923,000000,179.107,179.107,174.995,176.937,684578.30250088,0
+VDC.US,D,20220926,000000,176.425,178.265,175.962,177.125,382005.93774787,0
+VDC.US,D,20220927,000000,177.914,178.674,173.673,173.969,958349.79913782,0
+VDC.US,D,20220928,000000,174.742,177.134,173.362,176.211,474999.72504767,0
+VDC.US,D,20220929,000000,175.635,175.903,172.309,173.322,269161.10462313,0
+VDC.US,D,20220930,000000,173.66,173.967,170.433,170.533,211293.54735522,0
+VDC.US,D,20221003,000000,171.873,173.908,170.95,173.55,208164.64559221,0
+VDC.US,D,20221004,000000,175.01,177.168,174.831,176.479,241452.29203676,0
+VDC.US,D,20221005,000000,175.486,176.242,173.64,175.377,157957.15561531,0
+VDC.US,D,20221006,000000,175.02,175.585,172.429,172.895,387367.30609542,0
+VDC.US,D,20221007,000000,172.27,172.478,169.629,170.304,218434.81734812,0
+VDC.US,D,20221010,000000,170.562,171.625,169.58,171.009,137335.21485855,0
+VDC.US,D,20221011,000000,170.88,174.067,170.751,172.568,276299.35249585,0
+VDC.US,D,20221012,000000,173.838,174.975,173.282,173.322,176128.1569035,0
+VDC.US,D,20221013,000000,171.357,176.935,170.94,176.26,344059.31649677,0
+VDC.US,D,20221014,000000,177.273,177.422,172.637,172.935,317191.66069473,0
+VDC.US,D,20221017,000000,174.642,175.714,174.454,174.99,120059.76851799,0
+VDC.US,D,20221018,000000,177.303,178.345,176.201,177.203,103132.87337188,0
+VDC.US,D,20221019,000000,177.253,178.103,175.511,176.25,90923.507831755,0
+VDC.US,D,20221020,000000,176.439,176.682,173.719,173.898,183784.19470094,0
+VDC.US,D,20221021,000000,173.799,177.154,173.262,176.727,139135.39111434,0
+VDC.US,D,20221024,000000,177.789,180.052,177.462,179.645,121598.02769124,0
+VDC.US,D,20221025,000000,180.082,182.484,179.318,182.365,91850.291354603,0
+VDC.US,D,20221026,000000,182.673,184.827,182.256,183.566,102850.80882145,0
+VDC.US,D,20221027,000000,184.033,184.976,183.507,183.705,121840.80467929,0
+VDC.US,D,20221028,000000,183.934,187.914,183.934,187.815,141829.10757097,0
+VDC.US,D,20221031,000000,187.13,187.785,186.346,186.584,174214.14745414,0
+VDC.US,D,20221101,000000,187.17,187.867,185.518,185.989,214668.24822646,0
+VDC.US,D,20221102,000000,185.87,187.567,182.852,182.891,120821.34280415,0
+VDC.US,D,20221103,000000,181.551,183.259,181.144,182.385,132880.60970852,0
+VDC.US,D,20221104,000000,184.48,185.641,182.216,184.688,92140.41489219,0
+VDC.US,D,20221107,000000,184.986,186.773,184.901,186.465,164721.66795871,0
+VDC.US,D,20221108,000000,187.011,188.201,185.135,186.932,136968.53094299,0
+VDC.US,D,20221109,000000,186.336,187.359,184.341,184.42,85482.684128601,0
+VDC.US,D,20221110,000000,188.421,189.503,186.227,189.175,197217.51891527,0
+VDC.US,D,20221111,000000,189.235,189.497,186.048,188.709,123273.28964612,0
+VDC.US,D,20221114,000000,188.083,190.257,187.15,187.259,138225.7329392,0
+VDC.US,D,20221115,000000,189.85,190.257,187.984,189.215,222825.95797431,0
+VDC.US,D,20221116,000000,189.394,190.972,189.394,190.078,183032.69414872,0
+VDC.US,D,20221117,000000,189.354,189.949,188.525,189.94,278361.44583419,0
+VDC.US,D,20221118,000000,191.577,192.223,190.565,191.786,86907.110108282,0
+VDC.US,D,20221121,000000,191.965,193.801,191.726,193.583,138299.27119699,0
+VDC.US,D,20221122,000000,194.655,194.982,194.044,194.873,109932.64378408,0
+VDC.US,D,20221123,000000,195.012,195.785,194.873,195.369,200800.74607915,0
+VDC.US,D,20221125,000000,195.29,195.786,195.26,195.786,55684.579122249,0
+VDC.US,D,20221128,000000,195.022,196.01,194.714,195.042,227003.53544088,0
+VDC.US,D,20221129,000000,194.794,194.828,193.507,194.377,333105.13820606,0
+VDC.US,D,20221130,000000,193.92,198.129,193.205,198.129,284527.57838131,0
+VDC.US,D,20221201,000000,198,198,196.373,197.027,121939.52727194,0
+VDC.US,D,20221202,000000,195.776,198.283,195.558,197.99,81241.642138177,0
+VDC.US,D,20221205,000000,196.66,196.66,195.092,195.578,110200.60510699,0
+VDC.US,D,20221206,000000,195.757,196.144,193.285,194.307,153583.14033683,0
+VDC.US,D,20221207,000000,194.287,195.24,194.193,194.744,102568.74427102,0
+VDC.US,D,20221208,000000,194.665,195.697,194.536,195.588,58328.934282549,0
+VDC.US,D,20221209,000000,194.982,195.405,194.089,194.119,67411.412806459,0
+VDC.US,D,20221212,000000,194.496,195.955,193.91,195.896,94942.927675411,0
+VDC.US,D,20221213,000000,198.248,198.248,194.704,195.538,107609.6407366,0
+VDC.US,D,20221214,000000,195.876,197.375,194.357,195.568,118023.8668879,0
+VDC.US,D,20221215,000000,194.01,194.165,190.875,192.27,130038,0
+VDC.US,D,20221216,000000,191.13,191.72,189.7,191.24,207122,0
+VDC.US,D,20221219,000000,191.36,192.7,189.93,191.04,108249,0
+VDC.US,D,20221220,000000,190.82,191.63,189.89,191.05,150074,0
+VDC.US,D,20221221,000000,191.85,193.63,191.85,193,156265,0
+VDC.US,D,20221222,000000,192.15,192.45,190.1743,192.29,106246,0
+VDC.US,D,20221223,000000,192.17,193.4,191.8299,193.28,111219,0
+VDC.US,D,20221227,000000,193.76,194.5,193.24,194.07,268127,0
+VDC.US,D,20221228,000000,194.42,194.845,191.59,191.59,96170,0
+VDC.US,D,20221229,000000,192.4,193.18,192.2,192.55,107902,0
+VDC.US,D,20221230,000000,192.07,192.18,190.25,191.57,100080,0
+VDC.US,D,20230103,000000,191.88,191.88,189.12,190.98,151412,0
+VDC.US,D,20230104,000000,191.54,192.79,190.46,191.73,114563,0
+VDC.US,D,20230105,000000,191.27,191.38,189.56,189.96,135001,0
+VDC.US,D,20230106,000000,191.94,195.625,191.94,195.02,132928,0
+VDC.US,D,20230109,000000,194.93,196.15,192.95,192.95,222329,0
+VDC.US,D,20230110,000000,193.3,193.63,192.44,193.08,101475,0
+VDC.US,D,20230111,000000,193.74,194.205,191.93,193.33,232116,0
+VDC.US,D,20230112,000000,193.69,193.825,191.82,192.22,136262,0
+VDC.US,D,20230113,000000,191.52,193.24,191.52,193.11,161098,0
+VDC.US,D,20230117,000000,193.27,194.86,193.145,193.28,106889,0
+VDC.US,D,20230118,000000,193.28,193.28,188.06,188.14,255141,0
+VDC.US,D,20230119,000000,187.61,188.17,186.5,186.55,333635,0
+VDC.US,D,20230120,000000,186.83,188.05,185.58,187.97,92261,0
+VDC.US,D,20230123,000000,188.24,189.67,187.98,188.65,167307,0
+VDC.US,D,20230124,000000,188.54,190,187.698,189.36,101273,0
+VDC.US,D,20230125,000000,188.25,190,187.561,190,115212,0
+VDC.US,D,20230126,000000,190,190,188.82,189.46,132997,0
+VDC.US,D,20230127,000000,189.23,189.855,188.1,188.93,88140,0
+VDC.US,D,20230130,000000,188.62,190.35,188.62,189.11,140571,0
+VDC.US,D,20230131,000000,189.54,191.29,189.065,191.26,130254,0
+VDC.US,D,20230201,000000,191.07,193.77,190.41,192.86,157470,0
+VDC.US,D,20230202,000000,192.04,192.71,190.7908,191.53,153059,0
+VDC.US,D,20230203,000000,191.71,191.77,189.46,190.95,161299,0
+VDC.US,D,20230206,000000,190.3,190.97,190.0512,190.68,77613,0
+VDC.US,D,20230207,000000,189.64,190.324,188.11,190.05,117067,0
+VDC.US,D,20230208,000000,189.09,189.234,188.3412,188.46,133213,0
+VDC.US,D,20230209,000000,189.63,190.135,187.42,187.57,120733,0
+VDC.US,D,20230210,000000,187.68,189.4,187.34,189.36,143530,0
+VDC.US,D,20230213,000000,189.81,191.66,189.81,191.66,67780,0
+VDC.US,D,20230214,000000,191.21,191.595,189.3,189.98,76685,0
+VDC.US,D,20230215,000000,189.68,190.7,188.8956,190.64,83414,0
+VDC.US,D,20230216,000000,189.1,190.36,188.35,189.24,104746,0
+VDC.US,D,20230217,000000,189.08,191.57,189.08,191.53,64904,0
+VDC.US,D,20230221,000000,190.47,191.5,189.8,190.57,126987,0
+VDC.US,D,20230222,000000,190.68,191.95,189.88,190.27,110005,0
+VDC.US,D,20230223,000000,190.59,190.95,188.86,190.05,71994,0
+VDC.US,D,20230224,000000,188.84,189.11,187.815,188.95,102365,0
+VDC.US,D,20230227,000000,189.8,190.245,188.23,188.59,105617,0
+VDC.US,D,20230228,000000,188.05,188.14,187,187,116465,0
+VDC.US,D,20230301,000000,186.77,186.77,184.43,186,84328,0
+VDC.US,D,20230302,000000,185.66,188.63,185.66,188.35,80523,0
+VDC.US,D,20230303,000000,188.36,188.81,187,188.62,71009,0
+VDC.US,D,20230306,000000,188.45,189.15,188.19,188.7,72534,0
+VDC.US,D,20230307,000000,188.85,189.32,186.6,186.97,81794,0
+VDC.US,D,20230308,000000,186.74,187.1471,185.89,187.09,70350,0
+VDC.US,D,20230309,000000,187.69,187.9269,184.85,185.2,71781,0
+VDC.US,D,20230310,000000,185.36,185.8426,183.37,184.07,123197,0
+VDC.US,D,20230313,000000,183.59,187.16,183.5,184.58,501908,0
+VDC.US,D,20230314,000000,185.62,186.658,184.886,186.54,70117,0
+VDC.US,D,20230315,000000,184.97,187.48,184.85,187.47,83408,0
+VDC.US,D,20230316,000000,187.18,187.75,186.43,187.6,82833,0
+VDC.US,D,20230317,000000,187.46,187.46,185.32,186.1,106533,0
+VDC.US,D,20230320,000000,186.97,188.8399,186.97,188.66,177122,0
+VDC.US,D,20230321,000000,189.18,189.195,187.48,188.73,65364,0
+VDC.US,D,20230322,000000,188.88,190,187.01,187.01,125400,0
+VDC.US,D,20230323,000000,187.77,188.41,186,186.54,83241,0
+VDC.US,D,20230324,000000,185.91,189.085,185.91,188.97,92807,0
+VDC.US,D,20230327,000000,189.69,190.81,189.69,190.15,135354,0
+VDC.US,D,20230328,000000,190.22,191.377,190.15,190.49,143988,0
+VDC.US,D,20230329,000000,191.61,191.7199,191.14,191.57,139548,0
+VDC.US,D,20230330,000000,192.09,192.5499,191.4701,192.13,79759,0
+VDC.US,D,20230331,000000,192.86,193.67,192.82,193.52,74626,0
+VDC.US,D,20230403,000000,193.59,195.0488,193.16,194.72,126548,0
+VDC.US,D,20230404,000000,194.77,195.1799,193.47,193.82,101291,0
+VDC.US,D,20230405,000000,194.31,195.47,194.31,194.73,140746,0
+VDC.US,D,20230406,000000,194.55,195.3,193.91,194.97,65493,0
+VDC.US,D,20230410,000000,194.34,194.86,193.225,194.86,57826,0
+VDC.US,D,20230411,000000,195.21,195.91,195.102,195.5,112606,0
+VDC.US,D,20230412,000000,195.5,196.0974,194.6,194.74,68050,0
+VDC.US,D,20230413,000000,194.88,195.94,194.16,195.75,72560,0
+VDC.US,D,20230414,000000,195.56,196.08,194.38,194.83,114290,0
+VDC.US,D,20230417,000000,195.09,195.98,194.95,195.98,72691,0
+VDC.US,D,20230418,000000,196.02,196.66,195.36,196.54,56364,0
+VDC.US,D,20230419,000000,196.61,197,195.9,196.5,138917,0
+VDC.US,D,20230420,000000,195.89,197.42,195.89,197.08,70821,0
+VDC.US,D,20230421,000000,198.27,199.23,197.86,198.34,97102,0
+VDC.US,D,20230424,000000,198.29,199.05,198.25,198.89,86730,0
+VDC.US,D,20230425,000000,198.65,200.03,198.48,198.67,92461,0
+VDC.US,D,20230426,000000,197.75,198.37,197.16,197.35,73368,0
+VDC.US,D,20230427,000000,197.42,199.545,197.42,199.4,53435,0
+VDC.US,D,20230428,000000,199.65,200.65,199.65,200.52,60794,0
+VDC.US,D,20230501,000000,200.26,201.65,200.26,200.8,134924,0
+VDC.US,D,20230502,000000,200.67,200.79,198.18,200.18,87748,0
+VDC.US,D,20230503,000000,199.52,200.466,198.71,198.74,97586,0
+VDC.US,D,20230504,000000,198.96,199.04,197.715,198.35,76521,0
+VDC.US,D,20230505,000000,198.73,200.26,198.73,200.1,137381,0
+VDC.US,D,20230508,000000,199.53,199.76,198.89,199.45,424900,0
+VDC.US,D,20230509,000000,199.36,199.44,198.3894,198.63,77948,0
+VDC.US,D,20230510,000000,199.17,199.76,197.34,198.58,68701,0
+VDC.US,D,20230511,000000,198.62,199.14,197.58,199.02,72679,0
+VDC.US,D,20230512,000000,199.29,199.69,198.71,199.64,75321,0
+VDC.US,D,20230515,000000,200.01,200.01,198.29,199.12,84881,0
+VDC.US,D,20230516,000000,198.62,198.62,197.29,197.31,71896,0
+VDC.US,D,20230517,000000,197.77,197.795,195.9408,197.26,85880,0
+VDC.US,D,20230518,000000,196.72,196.79,195.44,196.67,135698,0
+VDC.US,D,20230519,000000,196.89,197.23,195.901,196.76,82733,0
+VDC.US,D,20230522,000000,196.42,196.74,193.895,194.07,149228,0
+VDC.US,D,20230523,000000,193.63,193.68,192.62,192.89,97823,0
+VDC.US,D,20230524,000000,192.77,192.77,191.5438,191.71,68896,0
+VDC.US,D,20230525,000000,190.94,191.42,189.76,190.77,169812,0
+VDC.US,D,20230526,000000,190.89,191.55,190.1,191.16,120271,0
+VDC.US,D,20230530,000000,190.62,190.76,188.85,189.34,165355,0
+VDC.US,D,20230531,000000,189.46,190.44,188.69,189.6,96567,0
+VDC.US,D,20230601,000000,189.76,190.1432,189.03,189.94,152813,0
+VDC.US,D,20230602,000000,190.29,192.81,190.29,192.8,174557,0
+VDC.US,D,20230605,000000,192.43,193.56,191.635,192,84314,0
+VDC.US,D,20230606,000000,192.08,192.1582,190.27,191.38,114212,0
+VDC.US,D,20230607,000000,190.26,191.37,189.74,190.82,81007,0
+VDC.US,D,20230608,000000,190.92,192.2,190.6292,192.16,84519,0
+VDC.US,D,20230609,000000,191.65,192.4027,191.355,191.89,94768,0
+VDC.US,D,20230612,000000,191.96,192.01,190.9801,191.95,211225,0
+VDC.US,D,20230613,000000,191.84,193.02,191.61,192.71,133396,0
+VDC.US,D,20230614,000000,193.37,194.3799,193.0884,193.67,189304,0
+VDC.US,D,20230615,000000,194.2,195.82,194,195.5,256286,0
+VDC.US,D,20230616,000000,196.01,196.49,195.42,195.57,102725,0
+VDC.US,D,20230620,000000,195.36,195.75,193.88,193.88,100821,0
+VDC.US,D,20230621,000000,193.9,195.1325,193.1,194.59,246778,0
+VDC.US,D,20230622,000000,195.08,195.98,195.05,195.79,278157,0
+VDC.US,D,20230623,000000,195.91,195.91,194.48,194.58,90918,0
+VDC.US,D,20230626,000000,194.36,194.74,193.3004,194.64,81953,0
+VDC.US,D,20230627,000000,194.2,195.415,194.2,195.25,104782,0
+VDC.US,D,20230628,000000,194.56,194.56,193.22,194.17,92388,0
+VDC.US,D,20230629,000000,192.16,193.09,191.53,192.75,94653,0
+VDC.US,D,20230630,000000,193.2,194.815,193.2,194.45,89817,0
+VDC.US,D,20230703,000000,194.29,195.88,193.915,195.88,63835,0
+VDC.US,D,20230705,000000,195.44,195.8,194.915,195.69,127520,0
+VDC.US,D,20230706,000000,194.57,195.06,193.95,194.91,140900,0
+VDC.US,D,20230707,000000,194.42,194.42,192.52,192.53,121711,0
+VDC.US,D,20230710,000000,192.82,194.3887,192.45,192.64,89205,0
+VDC.US,D,20230711,000000,192.89,193.34,191.99,193.01,100658,0
+VDC.US,D,20230712,000000,193.53,193.9623,193.14,193.46,190840,0
+VDC.US,D,20230713,000000,194,194.56,193.105,194.19,106171,0
+VDC.US,D,20230714,000000,194.21,195.029,193.62,194.83,753819,0
+VDC.US,D,20230717,000000,194.2,194.99,193.66,194.4,902430,0
+VDC.US,D,20230718,000000,194.31,195.8373,193.754,194.17,102530,0
+VDC.US,D,20230719,000000,194.74,196.15,194.66,195.89,170026,0
+VDC.US,D,20230720,000000,196.13,197.6901,195.8801,197.45,119849,0
+VDC.US,D,20230721,000000,197.88,198.7,197.77,198.07,81322,0
+VDC.US,D,20230724,000000,198.19,199.178,198.06,198.83,84912,0
+VDC.US,D,20230725,000000,198.83,199.02,198.0056,199.01,81806,0
+VDC.US,D,20230726,000000,198.54,199.88,198.4709,199.5,57740,0
+VDC.US,D,20230727,000000,199.66,200.1,197.62,197.62,79105,0
+VDC.US,D,20230728,000000,199.18,200.34,199.18,199.63,62176,0
+VDC.US,D,20230731,000000,199.68,199.94,198.17,198.8,230465,0
+VDC.US,D,20230801,000000,198.63,199.2916,197.7,197.92,69081,0
+VDC.US,D,20230802,000000,197.14,199.66,197.09,198.33,99553,0
+VDC.US,D,20230803,000000,198.47,198.87,198.0992,198.19,69212,0
+VDC.US,D,20230804,000000,198.32,198.8883,196.24,196.29,66467,0
+VDC.US,D,20230807,000000,196.49,198.1868,196.49,198.01,91453,0
+VDC.US,D,20230808,000000,197.68,197.89,195.98,196.5846,68215,0
+VDC.US,D,20230809,000000,196.86,197.79,196.48,196.75,89594,0
+VDC.US,D,20230810,000000,197.56,198.51,196.17,196.46,86516,0
+VDC.US,D,20230811,000000,196.46,197.25,196.26,196.91,100840,0
+VDC.US,D,20230814,000000,197.02,197.51,195.6,196.06,134438,0
+VDC.US,D,20230815,000000,195.43,195.72,193.87,193.97,200525,0
+VDC.US,D,20230816,000000,194.53,195.16,193.262,193.36,120024,0
+VDC.US,D,20230817,000000,193.74,193.93,191.19,191.48,129767,0
+VDC.US,D,20230818,000000,191.04,192.57,190.9,192.27,129722,0
+VDC.US,D,20230821,000000,191.98,192.2,190.31,191.03,165587,0
+VDC.US,D,20230822,000000,190.77,190.77,189.94,190.07,117540,0
+VDC.US,D,20230823,000000,190.63,191.38,190.52,191.38,240510,0
+VDC.US,D,20230824,000000,190.93,192.39,189.8,189.8,144349,0
+VDC.US,D,20230825,000000,190.52,191.52,189.81,191.1,86040,0
+VDC.US,D,20230828,000000,191.69,192.25,191.36,191.95,89239,0
+VDC.US,D,20230829,000000,191.97,192.9252,191.22,192.84,113561,0
+VDC.US,D,20230830,000000,192.97,193.62,192.74,193.2,104437,0
+VDC.US,D,20230831,000000,192.92,193.32,192.46,192.46,68709,0
+VDC.US,D,20230901,000000,193.11,193.25,190.4,190.85,67799,0
+VDC.US,D,20230905,000000,190.68,190.95,189.04,189.04,99953,0
+VDC.US,D,20230906,000000,188.99,189.33,188.29,188.6,101202,0
+VDC.US,D,20230907,000000,189.04,189.92,188.5124,189.31,116416,0
+VDC.US,D,20230908,000000,189.33,189.58,188.95,189.53,130966,0
+VDC.US,D,20230911,000000,190.01,191.34,190.01,191.07,71003,0
+VDC.US,D,20230912,000000,191.35,191.44,189.73,190.06,67927,0
+VDC.US,D,20230913,000000,190.07,190.7493,189.79,190.32,51228,0
+VDC.US,D,20230914,000000,191,192.4199,190.89,192.28,103346,0
+VDC.US,D,20230915,000000,192.14,192.53,190.71,190.72,71098,0
+VDC.US,D,20230918,000000,191.3,191.36,190.1399,190.86,80473,0
+VDC.US,D,20230919,000000,190.54,190.69,189.56,190.27,94352,0
+VDC.US,D,20230920,000000,190.8,191.7068,190.12,190.44,98898,0
+VDC.US,D,20230921,000000,190.09,190.28,188.16,188.16,112595,0
+VDC.US,D,20230922,000000,188.32,188.68,187.15,187.3,120599,0
+VDC.US,D,20230925,000000,186.72,186.83,185.74,186.48,246361,0
+VDC.US,D,20230926,000000,185.78,186.03,184.87,184.87,105882,0
+VDC.US,D,20230927,000000,184.77,185.25,182.66,183.65,277528,0
+VDC.US,D,20230928,000000,182.88,183.57,182.4,182.99,141732,0
+VDC.US,D,20230929,000000,183.76,184,181.74,182.67,149361,0
+VDC.US,D,20231002,000000,182.15,182.19,180.17,181.38,174273,0
+VDC.US,D,20231003,000000,180.87,181.53,179.62,179.94,212085,0
+VDC.US,D,20231004,000000,180.26,181.189,179.04,180.94,520567,0
+VDC.US,D,20231005,000000,180.66,180.79,177.32,177.4,195897,0
+VDC.US,D,20231006,000000,176.65,177.23,172.75,176.61,213495,0
+VDC.US,D,20231009,000000,176.03,176.9,174.8398,176.87,210378,0
+VDC.US,D,20231010,000000,178.02,179.55,177.8578,178.74,214641,0
+VDC.US,D,20231011,000000,179.39,179.63,176.7984,177.55,140136,0
+VDC.US,D,20231012,000000,177.98,177.98,174.619,175.13,115111,0
+VDC.US,D,20231013,000000,175.39,176.71,175.23,176.61,100738,0
+VDC.US,D,20231016,000000,177.36,179,177.04,178.44,109968,0
+VDC.US,D,20231017,000000,177.84,179.75,177.84,179.49,135359,0
+VDC.US,D,20231018,000000,180,181.27,179.72,179.94,121608,0
+VDC.US,D,20231019,000000,179.79,180.5699,178.6,178.69,119850,0
+VDC.US,D,20231020,000000,178.81,179.71,177.93,177.95,99367,0
+VDC.US,D,20231023,000000,177.56,178.7895,177.04,177.45,125085,0
+VDC.US,D,20231024,000000,178.01,179.445,178.01,179.2,89587,0
+VDC.US,D,20231025,000000,178.83,180.2684,178.32,179.66,94519,0
+VDC.US,D,20231026,000000,179.88,180.34,178.66,178.76,120060,0
+VDC.US,D,20231027,000000,178.49,178.86,175.87,176.3,1460953,0
+VDC.US,D,20231030,000000,177.06,179.2502,177.06,178.95,206086,0
+VDC.US,D,20231031,000000,179.18,179.64,178.2625,179.49,95348,0
+VDC.US,D,20231101,000000,179.54,179.86,178.365,179.22,168269,0
+VDC.US,D,20231102,000000,180.04,181.9,179.48,181.67,152666,0
+VDC.US,D,20231103,000000,182.81,183.48,182.16,182.18,107068,0
+VDC.US,D,20231106,000000,182.36,183.04,182.1101,182.61,265790,0
+VDC.US,D,20231107,000000,182.41,183.53,182.29,182.86,88433,0
+VDC.US,D,20231108,000000,183.08,183.4,181.601,182.06,79975,0
+VDC.US,D,20231109,000000,182.18,182.43,180.88,181.25,137824,0
+VDC.US,D,20231110,000000,181.69,182.4678,180.69,182.29,106086,0
+VDC.US,D,20231113,000000,182.12,183.41,182.12,182.88,124957,0
+VDC.US,D,20231114,000000,183.93,185.39,183.93,185.03,112196,0
+VDC.US,D,20231115,000000,185.78,186.45,185.575,186.11,163364,0
+VDC.US,D,20231116,000000,184.5,184.88,183.59,183.82,144249,0
+VDC.US,D,20231117,000000,184.13,184.13,183.1283,183.51,96386,0
+VDC.US,D,20231120,000000,182.97,183.9108,182.85,183.58,120568,0
+VDC.US,D,20231121,000000,183.6,184.2696,182.9418,184.08,119175,0
+VDC.US,D,20231122,000000,184.42,185.57,184.42,185.56,94501,0
+VDC.US,D,20231124,000000,185.5,186.3403,185.5,186.08,47850,0
+VDC.US,D,20231127,000000,186.03,186.31,185.58,185.73,116692,0
+VDC.US,D,20231128,000000,185.5,186.8401,185.5,186.22,359853,0
+VDC.US,D,20231129,000000,186.576,186.576,184.5655,184.83,94801,0
+VDC.US,D,20231130,000000,184.99,186.68,183.9,186.51,98984,0
+VDC.US,D,20231201,000000,186.51,187.7,186.2047,187.7,92457,0
+VDC.US,D,20231204,000000,186.79,188.72,186.79,188.16,186948,0
+VDC.US,D,20231205,000000,187.85,188.22,186.65,186.77,106417,0
+VDC.US,D,20231206,000000,186.6,186.79,185.8702,186.3,85287,0
+VDC.US,D,20231207,000000,186.69,187.7433,186.256,187.21,206506,0
+VDC.US,D,20231208,000000,187.11,187.2302,185.89,186.03,96706,0
+VDC.US,D,20231211,000000,186.79,187.93,186.79,187.8,117567,0
+VDC.US,D,20231212,000000,188.13,188.44,187.5168,188.4,114996,0
+VDC.US,D,20231213,000000,188.53,192,188.01,191.99,97476,0
+VDC.US,D,20231214,000000,192.21,192.6,189.41,189.51,120429,0
+VDC.US,D,20231215,000000,189.31,189.7736,188.67,189.06,144877,0
+VDC.US,D,20231218,000000,190.02,191.634,189.51,190.96,162484,0
+VDC.US,D,20231219,000000,189.2,189.9683,189.0333,189.88,100756,0
+VDC.US,D,20231220,000000,188.8,189.1,186.32,186.37,129234,0
+VDC.US,D,20231221,000000,187.37,187.82,186.2514,187.8,142952,0
+VDC.US,D,20231222,000000,188.14,189.47,188.14,188.96,181236,0
+VDC.US,D,20231226,000000,188.93,190.255,188.77,189.96,101363,0
+VDC.US,D,20231227,000000,189.9,190.75,189.66,190.7,96712,0
+VDC.US,D,20231228,000000,190.45,191.11,190.39,190.85,118142,0
+VDC.US,D,20231229,000000,190.56,191.15,190.334,190.96,108703,0
+VDC.US,D,20240102,000000,190.32,193.37,190.32,193.15,208834,0
+VDC.US,D,20240103,000000,193.35,193.35,191.12,191.44,76600,0
+VDC.US,D,20240104,000000,191.44,192.3387,191.13,191.18,107079,0
+VDC.US,D,20240105,000000,191.18,191.9,189.66,190.61,107734,0
+VDC.US,D,20240108,000000,190.71,192.2098,190.65,192.1,100755,0
+VDC.US,D,20240109,000000,191.4,192.63,190.96,192.63,117057,0
+VDC.US,D,20240110,000000,192.63,193.38,191.88,192.37,111351,0
+VDC.US,D,20240111,000000,192.33,192.4655,191.15,192.28,123095,0
+VDC.US,D,20240112,000000,192.84,193.48,192.32,192.96,93936,0
+VDC.US,D,20240116,000000,192.64,192.88,191.2184,192.02,178500,0
+VDC.US,D,20240117,000000,191.2,192.32,191.2,191.6,122896,0
+VDC.US,D,20240118,000000,191.26,191.59,190.07,191.45,75281,0
+VDC.US,D,20240119,000000,191.7,191.84,189.84,190.84,168447,0
+VDC.US,D,20240122,000000,190.24,190.87,189.74,190.16,198507,0
+VDC.US,D,20240123,000000,190.91,192.22,190.91,191.89,88118,0
+VDC.US,D,20240124,000000,191.97,191.97,189.56,189.57,85582,0
+VDC.US,D,20240125,000000,190.43,191.49,189.714,191.49,75358,0
+VDC.US,D,20240126,000000,191.82,192.5268,191.82,192.25,82561,0
+VDC.US,D,20240129,000000,192.6,193.37,192.1071,193.27,177566,0
+VDC.US,D,20240130,000000,192.97,194.55,192.4,194.32,597876,0
+VDC.US,D,20240131,000000,194.54,194.824,192.6704,192.76,734288,0
+VDC.US,D,20240201,000000,192.94,196.62,192.38,196.6,151374,0
+VDC.US,D,20240202,000000,196.14,197.01,195.22,196.19,130647,0
+VDC.US,D,20240205,000000,196.23,196.23,194.7494,194.82,101533,0
+VDC.US,D,20240206,000000,194.98,195.5823,194.426,195.45,81026,0
+VDC.US,D,20240207,000000,195.97,196.0702,194.98,195.06,77391,0
+VDC.US,D,20240208,000000,194.93,195.985,194.545,195.4,94055,0
+VDC.US,D,20240209,000000,195.08,195.08,193.491,193.76,68656,0
+VDC.US,D,20240212,000000,193.89,195.36,193.23,195.36,155554,0
+VDC.US,D,20240213,000000,194.55,195.35,191.92,193.05,859580,0
+VDC.US,D,20240214,000000,193.1,193.1,191.9434,192.93,824356,0
+VDC.US,D,20240215,000000,193.6,194.54,193.41,194.31,83984,0
+VDC.US,D,20240216,000000,194.05,195.3685,193.365,194.47,133430,0
+VDC.US,D,20240220,000000,195.72,197.5766,195.72,196.4,129584,0
+VDC.US,D,20240221,000000,196.79,197.28,195.98,196.81,113508,0
+VDC.US,D,20240222,000000,196.16,197.69,195.5064,197.44,82797,0
+VDC.US,D,20240223,000000,197.69,199.16,197.46,198.25,81023,0
+VDC.US,D,20240226,000000,198.47,198.5576,197.7251,198.01,92107,0
+VDC.US,D,20240227,000000,197.98,198.17,197.57,198.04,70751,0
+VDC.US,D,20240228,000000,198.01,198.5,197.58,198.39,80137,0
+VDC.US,D,20240229,000000,198.81,199.33,197.81,198.32,332749,0
+VDC.US,D,20240301,000000,198.02,198.5,197.1448,198.26,85442,0
+VDC.US,D,20240304,000000,197.63,198.685,197.63,198.36,99521,0
+VDC.US,D,20240305,000000,199.34,200.18,198.515,198.96,104855,0
+VDC.US,D,20240306,000000,199.58,200.67,199.58,200.24,95344,0
+VDC.US,D,20240307,000000,201.01,201.67,200.9199,201.49,185236,0
+VDC.US,D,20240308,000000,200.33,200.63,199.6265,200.01,268444,0
+VDC.US,D,20240311,000000,200.26,201.3543,199.905,200.89,76910,0
+VDC.US,D,20240312,000000,201.34,202.605,201.188,202.12,68439,0
+VDC.US,D,20240313,000000,201.99,202.9,201.99,202.73,66029,0
+VDC.US,D,20240314,000000,202.85,203.04,200.39,201.08,83202,0
+VDC.US,D,20240315,000000,200.53,201.27,200.22,201.01,86864,0
+VDC.US,D,20240318,000000,201.17,203,201.17,202.28,72103,0
+VDC.US,D,20240319,000000,202.33,203.1,202.33,203.01,95630,0
+VDC.US,D,20240320,000000,203.21,203.92,202.82,203.92,67369,0
+VDC.US,D,20240321,000000,203.88,204.8,203.4302,204.02,112916,0
+VDC.US,D,20240322,000000,203.41,203.41,202.31,202.33,65452,0
+VDC.US,D,20240325,000000,202.27,202.82,201.425,201.63,78431,0
+VDC.US,D,20240326,000000,202.12,202.408,201.79,201.87,67823,0
+VDC.US,D,20240327,000000,202.85,203.87,202.85,203.87,96659,0
+VDC.US,D,20240328,000000,204.42,204.77,204,204.14,91478,0
+VDC.US,D,20240401,000000,204.14,204.3,202.43,202.43,99383,0
+VDC.US,D,20240402,000000,202.17,202.4669,200.9304,201.22,59744,0
+VDC.US,D,20240403,000000,200.93,200.93,198.66,199.02,74173,0
+VDC.US,D,20240404,000000,199.61,200.1152,197.8207,198.14,113235,0
+VDC.US,D,20240405,000000,198.05,198.8983,197.52,198.52,61697,0
+VDC.US,D,20240408,000000,198.31,199.028,198.07,198.37,66048,0
+VDC.US,D,20240409,000000,198.75,199.36,197.91,199.36,93321,0
+VDC.US,D,20240410,000000,197.65,198.5,197.04,198.33,88632,0
+VDC.US,D,20240411,000000,199.04,199.04,197.1026,197.59,50158,0
+VDC.US,D,20240412,000000,196.98,197.292,195.3,195.54,116014,0
+VDC.US,D,20240415,000000,196.68,197.15,194.3975,194.57,129229,0
+VDC.US,D,20240416,000000,194.99,195.4151,194.38,194.95,107893,0
+VDC.US,D,20240417,000000,195.87,196.203,194.6235,195.34,72798,0
+VDC.US,D,20240418,000000,195.85,196.6,195.69,196.26,90022,0
+VDC.US,D,20240419,000000,196.11,198.34,196.11,198.19,156851,0
+VDC.US,D,20240422,000000,198.69,200.5768,197.9,200.19,82292,0
+VDC.US,D,20240423,000000,200.2,200.821,199.98,200.62,190632,0
+VDC.US,D,20240424,000000,199.25,202.42,198.6199,202.15,95030,0
+VDC.US,D,20240425,000000,202.47,203.2023,201.05,201.54,71277,0
+VDC.US,D,20240426,000000,200.79,202.33,200.79,201.2,59500,0
+VDC.US,D,20240429,000000,201.41,201.945,200.82,201.89,51145,0
+VDC.US,D,20240430,000000,201.63,201.63,200.56,200.8,54296,0
+VDC.US,D,20240501,000000,200.44,201.18,198.8924,199.64,218661,0
+VDC.US,D,20240502,000000,200.34,202.2499,199.9077,201.66,96684,0
+VDC.US,D,20240503,000000,201.91,202.49,200.65,202.31,79318,0
+VDC.US,D,20240506,000000,202.77,202.99,201.3,202.39,87395,0
+VDC.US,D,20240507,000000,203.25,204.75,203.25,204.58,232089,0
+VDC.US,D,20240508,000000,204.54,204.8,203.72,203.94,77396,0
+VDC.US,D,20240509,000000,204.18,205.96,203.94,205.87,99185,0
+VDC.US,D,20240510,000000,206.02,207.1901,205.9001,207.12,155852,0
+VDC.US,D,20240513,000000,207.57,208.2,206.43,206.68,169044,0
+VDC.US,D,20240514,000000,207.07,207.07,205.5309,206.34,164272,0
+VDC.US,D,20240515,000000,206.43,206.81,206.3304,206.43,62709,0
+VDC.US,D,20240516,000000,208.12,209.7,207.785,209.07,123210,0
+VDC.US,D,20240517,000000,209.07,209.07,208.34,208.49,72599,0
+VDC.US,D,20240520,000000,208.5,208.5,207,207.31,71182,0
+VDC.US,D,20240521,000000,207.82,208.4,207.3217,208.27,47273,0
+VDC.US,D,20240522,000000,207.15,208.1865,206.98,207.54,62477,0
+VDC.US,D,20240523,000000,207.3,207.3,205.17,205.28,59332,0
+VDC.US,D,20240524,000000,206.01,206.51,205.78,205.83,41531,0
+VDC.US,D,20240528,000000,205.33,205.33,203.331,204.03,53644,0
+VDC.US,D,20240529,000000,202.98,203.155,202.27,202.27,58901,0
+VDC.US,D,20240530,000000,202.68,203.19,202.47,202.64,53255,0
+VDC.US,D,20240531,000000,202.66,206.01,202.22,205.9,44520,0
+VDC.US,D,20240603,000000,205.47,206.78,204.7438,205.93,104384,0
+VDC.US,D,20240604,000000,205.82,207.4899,205.485,207.03,75645,0
+VDC.US,D,20240605,000000,207.06,207.06,205.365,206.72,109067,0
+VDC.US,D,20240606,000000,206.58,208,206.4965,207.43,46914,0
+VDC.US,D,20240607,000000,207.16,207.595,206.03,206.11,49856,0
+VDC.US,D,20240610,000000,206.26,206.26,204.2943,205.57,40085,0
+VDC.US,D,20240611,000000,205.21,205.48,203.96,205.4,61110,0
+VDC.US,D,20240612,000000,206.39,206.39,203.4,203.61,63301,0
+VDC.US,D,20240613,000000,203.73,203.86,202.485,203.62,41323,0
+VDC.US,D,20240614,000000,203.16,203.7,202.47,203.7,81918,0
+VDC.US,D,20240617,000000,203.2,206.007,203,205.72,71894,0
+VDC.US,D,20240618,000000,205.53,206.2916,205.272,205.99,54699,0
+VDC.US,D,20240620,000000,205.64,206.6549,205.125,205.45,59987,0
+VDC.US,D,20240621,000000,206.17,206.86,205.5909,205.71,53886,0
+VDC.US,D,20240624,000000,206.17,208.29,205.96,207.68,80143,0
+VDC.US,D,20240625,000000,207.39,207.6311,205.9748,206.32,56270,0
+VDC.US,D,20240626,000000,205.45,206.5564,205,206.15,76792,0
+VDC.US,D,20240627,000000,206.26,206.26,204.63,205.52,78752,0
+VDC.US,D,20240628,000000,203.92,204.2168,202.5882,203.03,71768,0
+VDC.US,D,20240701,000000,204,204.775,201.64,201.77,128320,0
+VDC.US,D,20240702,000000,202.02,203.06,201.3472,202.93,113761,0
+VDC.US,D,20240703,000000,202.8,203.31,202.18,202.5,35932,0
+VDC.US,D,20240705,000000,202.64,204.805,202.28,204.56,75524,0
+VDC.US,D,20240708,000000,204.88,204.88,203.91,204.22,129679,0
+VDC.US,D,20240709,000000,204.31,204.45,203.35,203.35,57429,0
+VDC.US,D,20240710,000000,203.79,204.3319,203.35,204.15,69912,0
+VDC.US,D,20240711,000000,204.09,204.9,203.585,204.46,112809,0
+VDC.US,D,20240712,000000,205.12,206.3673,204.91,205.3,64777,0
+VDC.US,D,20240715,000000,205.4,205.8,203.87,204.08,64854,0
+VDC.US,D,20240716,000000,204.13,206.07,203.82,206,60006,0
+VDC.US,D,20240717,000000,206.06,209,206.06,208.62,55788,0
+VDC.US,D,20240718,000000,207.92,209.59,207.36,207.36,81804,0
+VDC.US,D,20240719,000000,207.76,208.08,206.505,206.8,50706,0
+VDC.US,D,20240722,000000,207.29,207.29,205.75,206.92,48428,0
+VDC.US,D,20240723,000000,207.18,207.365,206.1081,206.15,45503,0
+VDC.US,D,20240724,000000,205.44,206.3384,204.72,205.84,82725,0
+VDC.US,D,20240725,000000,206.32,208.71,206.06,206.06,55147,0
+VDC.US,D,20240726,000000,206.97,208.51,206.66,208.29,82508,0
+VDC.US,D,20240729,000000,208.16,208.75,207.04,208.36,207205,0
+VDC.US,D,20240730,000000,206.49,207.77,205.55,207.54,76260,0
+VDC.US,D,20240731,000000,207.53,208.5751,206.2546,207.36,51900,0
+VDC.US,D,20240801,000000,207.54,209.16,206.97,208.97,211987,0
+VDC.US,D,20240802,000000,209.68,211.16,206.53,210.14,438513,0
+VDC.US,D,20240805,000000,208.61,209.3447,205.175,206,141142,0
+VDC.US,D,20240806,000000,206.91,209.44,206.71,207.21,110670,0
+VDC.US,D,20240807,000000,208.31,210.19,207.29,207.45,121199,0
+VDC.US,D,20240808,000000,206.99,209.59,206.99,209.27,91770,0
+VDC.US,D,20240809,000000,208.92,209.48,207.7,209.11,170868,0
+VDC.US,D,20240812,000000,209.2,209.2,207.52,207.84,63433,0
+VDC.US,D,20240813,000000,208.01,209.13,207.09,209.05,56953,0
+VDC.US,D,20240814,000000,209.01,210.67,208.94,210.14,64464,0
+VDC.US,D,20240815,000000,212.84,213.43,211.82,212.33,92757,0
+VDC.US,D,20240816,000000,212.01,213.066,211.97,213,129566,0
+VDC.US,D,20240819,000000,213.23,214.15,213.23,213.69,79967,0
+VDC.US,D,20240820,000000,213.72,214.43,213.255,214.35,48058,0
+VDC.US,D,20240821,000000,216.14,217.201,215.48,216.04,60544,0
+VDC.US,D,20240822,000000,216.35,216.35,214.69,215.64,35139,0
+VDC.US,D,20240823,000000,216.08,216.36,215.17,216.33,59387,0
+VDC.US,D,20240826,000000,216.7,218.15,216.59,217.84,56921,0
+VDC.US,D,20240827,000000,218.02,218.48,217.44,218.1,48724,0
+VDC.US,D,20240828,000000,218.02,218.36,216.3214,217.3,75114,0
+VDC.US,D,20240829,000000,216.87,217.24,215.62,216.22,86307,0
+VDC.US,D,20240830,000000,216.54,217.78,215.8858,217.51,73384,0
+VDC.US,D,20240903,000000,217.46,219.605,217.32,218.86,107178,0
+VDC.US,D,20240904,000000,218.27,219.79,218,219.57,104857,0
+VDC.US,D,20240905,000000,219.84,220,218.03,219.03,61356,0
+VDC.US,D,20240906,000000,219.01,219.7039,217.99,218.25,78051,0
+VDC.US,D,20240909,000000,218.33,220.1,217.86,219.39,80711,0
+VDC.US,D,20240910,000000,219.42,220.41,218.885,219.27,297386,0
+VDC.US,D,20240911,000000,218.63,218.63,215.505,217.39,84403,0
+VDC.US,D,20240912,000000,217.65,219.19,217,219.08,57574,0
+VDC.US,D,20240913,000000,219.45,220.86,218.91,220.53,59641,0
+VDC.US,D,20240916,000000,221.49,222.25,220.6,221.32,74743,0
+VDC.US,D,20240917,000000,220.93,221.6,219.52,219.79,58816,0
+VDC.US,D,20240918,000000,219.44,220.5765,218.41,218.9,59604,0
+VDC.US,D,20240919,000000,219.61,219.8799,217.645,217.97,71180,0
+VDC.US,D,20240920,000000,217.73,218.98,217.54,218.9,84106,0
+VDC.US,D,20240923,000000,218.71,220.675,218.29,219.9,63400,0
+VDC.US,D,20240924,000000,219.74,220.23,219.02,219.24,88930,0
+VDC.US,D,20240925,000000,220.05,220.05,218.75,219.1,159095,0
+VDC.US,D,20240926,000000,218.72,220.24,218.72,219.46,65468,0
+VDC.US,D,20240927,000000,218.1,219.43,217.97,218.1,67408,0
+VDC.US,D,20240930,000000,219.26,219.3942,217.5,218.48,73396,0
+VDC.US,D,20241001,000000,218.4,218.6787,217.18,217.94,115206,0
+VDC.US,D,20241002,000000,217.19,217.19,215.68,215.98,95318,0
+VDC.US,D,20241003,000000,215.27,215.32,213.74,214.02,82123,0
+VDC.US,D,20241004,000000,213.59,215.06,213.59,214.82,71688,0
+VDC.US,D,20241007,000000,214.89,214.89,212.48,212.83,78870,0
+VDC.US,D,20241008,000000,212.9,214.24,212.5801,214.08,112772,0
+VDC.US,D,20241009,000000,214.16,215.76,214,215.41,162176,0
+VDC.US,D,20241010,000000,215.76,215.76,213.825,214.44,68945,0
+VDC.US,D,20241011,000000,214.935,215.82,214.31,215.64,58435,0
+VDC.US,D,20241014,000000,215.64,216.68,215.35,216.5,62571,0
+VDC.US,D,20241015,000000,216.67,219.44,216.67,217.87,110842,0
+VDC.US,D,20241016,000000,217.35,217.945,216.7103,217.69,48354,0
+VDC.US,D,20241017,000000,217.77,217.995,216.3217,216.86,60842,0
+VDC.US,D,20241018,000000,216.29,217.365,215.8,217.19,60939,0
+VDC.US,D,20241021,000000,217.14,217.49,215.25,215.35,165488,0
+VDC.US,D,20241022,000000,215.22,217.02,215.22,216.78,57497,0
+VDC.US,D,20241023,000000,215.71,216.61,215.31,216.4,72784,0
+VDC.US,D,20241024,000000,216.28,216.73,215.44,215.96,101716,0
+VDC.US,D,20241025,000000,216.23,216.45,214.51,214.67,54641,0
+VDC.US,D,20241028,000000,215.3,215.9,215.05,215.11,76562,0
+VDC.US,D,20241029,000000,214.25,214.591,213,213.13,49702,0
+VDC.US,D,20241030,000000,212.98,213.54,212.39,212.57,64779,0
+VDC.US,D,20241031,000000,212.32,213.274,212.05,212.05,66964,0
+VDC.US,D,20241101,000000,212.82,213.06,212.2,212.42,141780,0
+VDC.US,D,20241104,000000,212.53,213.515,212.53,213.14,72744,0
+VDC.US,D,20241105,000000,212.77,214.9,212.69,214.9,83394,0
+VDC.US,D,20241106,000000,216.34,216.34,211.76,212.48,143408,0
+VDC.US,D,20241107,000000,212.83,214.3546,212.5699,213.25,107138,0
+VDC.US,D,20241108,000000,213.45,216.68,213.45,216.1,83053,0
+VDC.US,D,20241111,000000,216.58,217.6296,215.1301,215.39,110639,0
+VDC.US,D,20241112,000000,215.92,216.2751,215.02,215.48,77041,0
+VDC.US,D,20241113,000000,215.12,215.93,214.76,215.65,83104,0
+VDC.US,D,20241114,000000,215.42,216.07,214.8101,214.86,85293,0
+VDC.US,D,20241115,000000,214.69,214.7799,213.16,213.24,70803,0
+VDC.US,D,20241118,000000,213.64,214.9461,213.415,214.72,64033,0
+VDC.US,D,20241119,000000,215.5,216.1176,214.01,215.65,369754,0
+VDC.US,D,20241120,000000,214.23,215.28,213.38,215.28,89468,0
+VDC.US,D,20241121,000000,215.75,218.168,214.955,217.87,85691,0
+VDC.US,D,20241122,000000,219,220.46,218.97,220.23,87131,0
+VDC.US,D,20241125,000000,221.4412,222.4,220.8,221.38,105042,0
+VDC.US,D,20241126,000000,221.96,222.72,221.22,222.48,74623,0
+VDC.US,D,20241127,000000,223.475,223.86,222.25,222.72,67217,0
+VDC.US,D,20241129,000000,223.17,224.05,222.81,223.62,31315,0
+VDC.US,D,20241202,000000,223.62,223.78,222.0801,223.42,80032,0
+VDC.US,D,20241203,000000,223.42,223.54,222.19,222.72,48072,0
+VDC.US,D,20241204,000000,221.62,222.45,221.31,222.45,64174,0
+VDC.US,D,20241205,000000,222.4,223.4797,222.09,223.16,65547,0
+VDC.US,D,20241206,000000,224.035,224.4,222.31,222.33,62478,0
+VDC.US,D,20241209,000000,222.56,222.78,221.03,221.29,55960,0
+VDC.US,D,20241210,000000,220.91,223.007,220.7946,222.52,70948,0
+VDC.US,D,20241211,000000,223.225,223.79,221.23,221.36,106007,0
+VDC.US,D,20241212,000000,222.715,222.715,221.44,221.7,70057,0
+VDC.US,D,20241213,000000,220.16,222.4,220.16,221.4,47476,0
+VDC.US,D,20241216,000000,221.19,222.57,220.305,220.78,118102,0
+VDC.US,D,20241217,000000,220.53,220.84,219.52,219.96,106935,0
+VDC.US,D,20241218,000000,217.6775,218.42,214.96,214.96,116258,0
+VDC.US,D,20241219,000000,215.25,215.985,213.79,213.79,121056,0
+VDC.US,D,20241220,000000,213.225,215.5,212.7201,213.83,150961,0
+VDC.US,D,20241223,000000,213.451,213.451,210.6836,212.55,121340,0
+VDC.US,D,20241224,000000,212.8244,214.51,212.45,214.32,57280,0
+VDC.US,D,20241226,000000,214.12,215.02,213.98,214.93,51093,0
+VDC.US,D,20241227,000000,213.97,214.6919,212.71,213.78,82802,0
+VDC.US,D,20241230,000000,212.14,212.33,210.3335,210.96,90329,0
+VDC.US,D,20241231,000000,211.91,212.01,210.45,211.38,119700,0
+VDC.US,D,20250102,000000,212.18,212.77,210.08,210.8,118255,0
+VDC.US,D,20250103,000000,211.23,211.9284,210.1501,211.14,73119,0
+VDC.US,D,20250106,000000,210.53,211.36,208.72,209.03,170510,0
+VDC.US,D,20250107,000000,209.7776,210.43,208,208.24,149139,0
+VDC.US,D,20250108,000000,208.125,209.23,207.14,209.06,97066,0
+VDC.US,D,20250110,000000,208.335,208.91,206.5251,206.68,115112,0
+VDC.US,D,20250113,000000,206.715,207.4085,205.9632,206.82,127157,0
+VDC.US,D,20250114,000000,207.18,207.5182,206.08,206.98,93338,0
+VDC.US,D,20250115,000000,208.805,208.805,206.43,206.54,508939,0
+VDC.US,D,20250116,000000,206.31,208.36,205.75,208,138396,0
+VDC.US,D,20250117,000000,209,209.9135,208.62,209.43,122281,0
+VDC.US,D,20250121,000000,210,211.435,209.885,210.66,163819,0
+VDC.US,D,20250122,000000,211.75,211.75,209.68,209.72,151504,0
+VDC.US,D,20250123,000000,209.5052,210.79,208.7,210.79,103930,0
+VDC.US,D,20250124,000000,210.81,211.62,210.3819,211.61,109193,0
+VDC.US,D,20250127,000000,213,217.32,212.9,217.04,131996,0
+VDC.US,D,20250128,000000,216.32,217.33,213.99,213.99,101933,0
+VDC.US,D,20250129,000000,214.9099,215.5985,214.37,214.6,65446,0
+VDC.US,D,20250130,000000,216.06,217.4099,215.72,216.91,71632,0
+VDC.US,D,20250131,000000,215.55,216.65,215.0129,215.33,67586,0
+VDC.US,D,20250203,000000,213.3,216.82,213.07,216.38,162352,0
+VDC.US,D,20250204,000000,214.93,216.08,214.4,215.36,81789,0
+VDC.US,D,20250205,000000,215.05,217.1,214.5913,216.99,69124,0
+VDC.US,D,20250206,000000,219.57,219.57,217.6115,218.36,74927,0
+VDC.US,D,20250207,000000,218.42,218.6301,217.4,217.66,76845,0
+VDC.US,D,20250210,000000,217.53,219.05,216.98,218.96,104818,0
+VDC.US,D,20250211,000000,219.51,221.05,218.7925,221.05,84757,0
+VDC.US,D,20250212,000000,219.99,221.57,219.28,221.46,73311,0
+VDC.US,D,20250213,000000,221.71,223.97,221.46,223.73,75916,0
+VDC.US,D,20250214,000000,223.16,223.77,221.15,221.15,69236,0
+VDC.US,D,20250218,000000,220,221.48,219.73,221.48,147569,0
+VDC.US,D,20250219,000000,221.5,223.21,221.5,223.21,80625,0
+VDC.US,D,20250220,000000,220.001,221.13,219.4,220.76,102807,0
+VDC.US,D,20250221,000000,220.6,222.5888,220.135,222.39,124545,0
+VDC.US,D,20250224,000000,222,223.47,221.695,222.7,141617,0
+VDC.US,D,20250225,000000,223.6,226.5491,223.52,226.16,151188,0
+VDC.US,D,20250226,000000,225.145,225.5,221.9,222.27,97183,0
+VDC.US,D,20250227,000000,221.1723,223.32,221.1723,222.01,156597,0
+VDC.US,D,20250228,000000,223.75,224.91,222.215,224.91,104844,0
+VDC.US,D,20250303,000000,224,226.64,224,225.31,289071,0
+VDC.US,D,20250304,000000,225.31,226.4468,221.47,221.77,563999,0
+VDC.US,D,20250305,000000,221.87,223.3953,221.25,222.72,227593,0
+VDC.US,D,20250306,000000,222.4169,222.9094,221.22,222.34,115177,0
+VDC.US,D,20250307,000000,221.265,223.36,220.92,222.52,174643,0
+VDC.US,D,20250310,000000,222.4022,225,219.81,221.01,235061,0
+VDC.US,D,20250311,000000,220.47,220.48,217.77,217.97,214602,0
+VDC.US,D,20250312,000000,216.47,217.025,213.7,213.91,308020,0
+VDC.US,D,20250313,000000,214,214.17,211.68,212.13,230240,0
+VDC.US,D,20250314,000000,212,213.24,211.13,213.16,86926,0
+VDC.US,D,20250317,000000,214.4,217.0999,213.11,216.38,117935,0
+VDC.US,D,20250318,000000,216.34,216.42,213.63,213.76,115982,0
+VDC.US,D,20250319,000000,213.01,214.16,212.3615,213.92,81944,0
+VDC.US,D,20250320,000000,213.32,214.3807,212.5927,212.96,69622,0
+VDC.US,D,20250321,000000,212.5,213.2431,211.8025,212.91,99336,0
+VDC.US,D,20250324,000000,213.6175,214.625,213.44,214.47,112798,0
+VDC.US,D,20250325,000000,213.01,213.16,210.75,211.6,122725,0
+VDC.US,D,20250326,000000,212.03,214.59,211.93,214.24,107922,0
+VDC.US,D,20250327,000000,214.9176,217,214.54,216.66,122343,0
+VDC.US,D,20250328,000000,216.67,217.02,214.75,215.53,74876,0
+VDC.US,D,20250331,000000,215.53,219.52,215.28,218.82,133325,0
+VDC.US,D,20250401,000000,218.95,219.66,218.21,219.66,106492,0
+VDC.US,D,20250402,000000,219.57,220.26,218.2,219.43,108969,0
+VDC.US,D,20250403,000000,219.21,222,217.86,219.89,297696,0
+VDC.US,D,20250404,000000,217.75,219.1999,210.5114,210.74,529683,0
+VDC.US,D,20250407,000000,205,213.12,203.5351,208.01,1246039,0
+VDC.US,D,20250408,000000,211.61,212.3099,202.955,204.89,266209,0
+VDC.US,D,20250409,000000,203.81,215.2,203.81,213.97,252997,0
+VDC.US,D,20250410,000000,213.7,216.06,210.24,214.09,280280,0
+VDC.US,D,20250411,000000,213.95,217.6636,212.74,216.83,176690,0
+VDC.US,D,20250414,000000,217.125,221.09,216.87,220.25,226730,0
+VDC.US,D,20250415,000000,220.21,220.8014,218.21,218.23,166051,0
+VDC.US,D,20250416,000000,219,219,214.905,215.72,98096,0
+VDC.US,D,20250417,000000,216.93,221.28,216.44,220.35,111186,0
+VDC.US,D,20250421,000000,220.585,220.71,215.445,217.86,490612,0
+VDC.US,D,20250422,000000,218.43,222.5186,218.42,221.4,146621,0
+VDC.US,D,20250423,000000,221.92,222.8953,218.75,220.42,136139,0
+VDC.US,D,20250424,000000,219.16,219.16,217.4457,218.49,106405,0
+VDC.US,D,20250425,000000,219.145,219.145,216,217.94,75931,0
+VDC.US,D,20250428,000000,218.56,219,216.29,217.57,110967,0
+VDC.US,D,20250429,000000,216.595,219.63,216.53,219.53,85344,0
+VDC.US,D,20250430,000000,220.41,221.51,217.595,220.86,796709,0
+VDC.US,D,20250501,000000,218.95,220.15,218.57,218.99,127543,0
+VDC.US,D,20250502,000000,220.725,221.225,219.875,220.57,123193,0
+VDC.US,D,20250505,000000,220.3,221.08,219.2565,220.72,106937,0
+VDC.US,D,20250506,000000,219.92,220.515,218.97,220.02,60555,0
+VDC.US,D,20250507,000000,220.21,220.9458,219.135,220.15,436924,0
+VDC.US,D,20250508,000000,220.2027,220.9256,218.45,219.41,97873,0
+VDC.US,D,20250509,000000,218.31,219.26,217.91,218.27,132401,0
+VDC.US,D,20250512,000000,219,219.37,217.08,218.93,238672,0
+VDC.US,D,20250513,000000,218.23,218.74,215.665,216.24,200758,0
+VDC.US,D,20250514,000000,215.815,216.4,215.13,215.45,159825,0
+VDC.US,D,20250515,000000,215.01,219.83,214.53,219.69,217916,0
+VDC.US,D,20250516,000000,219.89,222.43,219.72,222.43,264359,0
+VDC.US,D,20250519,000000,221.51,223.02,221,223.02,98758,0
+VDC.US,D,20250520,000000,223.01,224.12,222.83,223.64,118424,0
+VDC.US,D,20250521,000000,222.46,222.82,220.53,220.78,157496,0
+VDC.US,D,20250522,000000,220.9699,220.984,219.09,219.89,94638,0
+VDC.US,D,20250523,000000,219.39,220.88,218.28,220.46,84726,0
+VDC.US,D,20250527,000000,221.55,222.79,220.93,222.73,93673,0
+VDC.US,D,20250528,000000,222.65,223.36,221.08,221.26,85342,0
+VDC.US,D,20250529,000000,221,222.4187,220.75,222.27,71332,0
+VDC.US,D,20250530,000000,222.18,225.5299,221.87,224.56,157333,0
+VDC.US,D,20250602,000000,223.435,224.78,222.5241,224.73,126188,0
+VDC.US,D,20250603,000000,224.1,224.71,222.85,224.37,146569,0
+VDC.US,D,20250604,000000,224.37,224.67,222.89,223.09,102415,0
+VDC.US,D,20250605,000000,221.41,222.86,220.08,220.42,87866,0
+VDC.US,D,20250606,000000,221.6345,221.8712,220.41,221.23,69484,0
+VDC.US,D,20250609,000000,221.025,221.333,219.87,220.84,374720,0
+VDC.US,D,20250610,000000,221.33,221.85,220.7307,221.25,497803,0
+VDC.US,D,20250611,000000,221.065,221.1,219.52,220.24,92181,0
+VDC.US,D,20250612,000000,219.5901,221.29,219.04,221.29,96060,0
+VDC.US,D,20250613,000000,220.545,221.64,218.15,218.73,79306,0
+VDC.US,D,20250616,000000,219.4,221.2281,218.94,219.32,92507,0
+VDC.US,D,20250617,000000,218.82,219.13,217.54,217.65,211160,0
+VDC.US,D,20250618,000000,217.5568,218.44,217.21,217.32,89043,0
+VDC.US,D,20250620,000000,218.02,219.355,217.966,218.48,74243,0
+VDC.US,D,20250623,000000,219.085,221.65,218.69,221.49,104977,0
+VDC.US,D,20250624,000000,221.31,221.8379,220.485,221.37,113222,0
+VDC.US,D,20250625,000000,220.02,221.01,218.32,218.57,202477,0
+VDC.US,D,20250626,000000,217.895,218.15,216.48,216.94,151961,0
+VDC.US,D,20250627,000000,217.32,218.9101,216.96,218.23,116862,0
+VDC.US,D,20250630,000000,218.35,219.42,217.64,219,289767,0
+VDC.US,D,20250701,000000,219.7,222.73,219.18,221.55,142758,0
+VDC.US,D,20250702,000000,221.15,222.07,220.32,221.89,108199,0
+VDC.US,D,20250703,000000,221.8,222.31,221.1678,222.06,68959,0
+VDC.US,D,20250707,000000,221.69,222.06,220.7606,221.98,96273,0
+VDC.US,D,20250708,000000,221,221.345,219.555,219.74,85660,0
+VDC.US,D,20250709,000000,219.235,220.05,217.48,218.66,206814,0
+VDC.US,D,20250710,000000,218.62,220.0995,218.29,219.14,113404,0
+VDC.US,D,20250711,000000,218.4,219.02,217.6,218.42,141064,0
+VDC.US,D,20250714,000000,218.49,218.9,217.32,218.75,143917,0
+VDC.US,D,20250715,000000,218.6413,218.6413,216.57,216.57,96790,0
+VDC.US,D,20250716,000000,217.52,217.62,215.5085,217.15,109854,0
+VDC.US,D,20250717,000000,217.98,219.42,217.69,219.31,70991,0
+VDC.US,D,20250718,000000,219.24,220.12,218.48,218.61,90828,0
+VDC.US,D,20250721,000000,219.05,219.7029,218.5504,218.58,92151,0
+VDC.US,D,20250722,000000,217.8,220.78,217.6,220.31,78251,0
+VDC.US,D,20250723,000000,220.38,221.3,220.225,220.7,100073,0
+VDC.US,D,20250724,000000,220.3118,220.87,219.65,219.74,100809,0
+VDC.US,D,20250725,000000,220.01,220.19,219.065,220.14,83401,0
+VDC.US,D,20250728,000000,218.95,219.5331,217.8522,218.27,96034,0
+VDC.US,D,20250729,000000,218.27,220,217.5,219.51,84524,0
+VDC.US,D,20250730,000000,219.67,220.14,217.09,217.78,148010,0
+VDC.US,D,20250731,000000,216.5,217.83,215.775,216.12,115806,0
+VDC.US,D,20250801,000000,217.4,217.81,216.54,216.86,140970,0
+VDC.US,D,20250804,000000,216.98,218.32,216.98,218,123719,0
+VDC.US,D,20250805,000000,217.7116,218.22,216.98,217.17,87707,0
+VDC.US,D,20250806,000000,217.534,221.19,217.3485,220.61,109456,0
+VDC.US,D,20250807,000000,221.31,222.285,220.307,222.05,177588,0
+VDC.US,D,20250808,000000,222.38,223.59,222.275,222.66,89578,0
+VDC.US,D,20250811,000000,223.05,223.24,221.64,222.89,91163,0
+VDC.US,D,20250812,000000,222.71,223.7,222.4285,223.63,352988,0
+VDC.US,D,20250813,000000,222.39,223.92,221.65,223.28,136897,0
+VDC.US,D,20250814,000000,222.57,222.57,221.3101,221.39,71026,0
+VDC.US,D,20250815,000000,221.6704,222.0773,220.7499,221.5,69207,0
+VDC.US,D,20250818,000000,221.5,222.44,221.3413,221.66,70576,0
+VDC.US,D,20250819,000000,222.0524,224.27,222.05,223.73,69382,0
+VDC.US,D,20250820,000000,224.28,226.7252,223.72,225.25,70275,0
+VDC.US,D,20250821,000000,223.485,223.485,221.9,222.69,92307,0
+VDC.US,D,20250822,000000,223.8227,224.6373,222.1938,222.69,107197,0
+VDC.US,D,20250825,000000,221.805,222.2,219.065,219.28,79072,0
+VDC.US,D,20250826,000000,218.724,219.09,217.61,218.14,76341,0
+VDC.US,D,20250827,000000,217.8881,219.1255,217.81,218.91,58515,0
+VDC.US,D,20250828,000000,218.95,219.08,217.1611,217.72,104194,0
+VDC.US,D,20250829,000000,218.1465,219.21,218.021,219.09,91266,0
+VDC.US,D,20250902,000000,220,220,218.15,219.18,132430,0
+VDC.US,D,20250903,000000,218.8573,219.25,217.54,219.25,79781,0
+VDC.US,D,20250904,000000,219.94,220.58,219.2303,219.69,97806,0
+VDC.US,D,20250905,000000,220.07,221.08,219.072,220.35,91776,0
+VDC.US,D,20250908,000000,219.34,220.29,218.5878,219.84,66583,0
+VDC.US,D,20250909,000000,219.415,220.5,219.19,220.41,117826,0
+VDC.US,D,20250910,000000,219.4371,219.74,217,217.96,264833,0
+VDC.US,D,20250911,000000,218.91,220.4,218.3,220.07,110532,0
+VDC.US,D,20250912,000000,219.72,220.18,219.1257,219.45,68324,0
+VDC.US,D,20250915,000000,219.425,219.425,217.28,217.28,336521,0
+VDC.US,D,20250916,000000,217.8238,218.3715,217.01,217.89,62454,0
+VDC.US,D,20250917,000000,219.09,220.738,218.61,219.56,90399,0
+VDC.US,D,20250918,000000,217.97,218.84,217.48,217.51,132660,0
+VDC.US,D,20250919,000000,217.71,217.93,216.5,216.54,77605,0
+VDC.US,D,20250922,000000,216,216.03,214.337,214.53,197056,0
+VDC.US,D,20250923,000000,214.395,215.195,213.495,215.09,140978,0
+VDC.US,D,20250924,000000,214.1438,214.98,213.88,214.11,104301,0
+VDC.US,D,20250925,000000,214.81,215,212.5,212.64,159066,0
+VDC.US,D,20250926,000000,211.86,212.879,211.5,212.75,176777,0
+VDC.US,D,20250929,000000,212.7,213.14,211.6313,213.14,160169,0
+VDC.US,D,20250930,000000,213.05,214.18,212.71,213.73,79727,0
+VDC.US,D,20251001,000000,213.4,213.525,212.0586,213.25,129166,0
+VDC.US,D,20251002,000000,212.49,212.835,211.7701,212.52,139948,0
+VDC.US,D,20251003,000000,212.755,213.62,212.32,212.84,95726,0
+VDC.US,D,20251006,000000,212.14,212.51,211.0901,211.27,112381,0
+VDC.US,D,20251007,000000,211.51,213.16,210.49,213.07,123536,0
+VDC.US,D,20251008,000000,212.73,213,211.735,212.09,90987,0
+VDC.US,D,20251009,000000,213,213.19,212,212.97,118921,0
+VDC.US,D,20251010,000000,213.49,214.6,212.765,212.82,115732,0
+VDC.US,D,20251013,000000,212,212.785,211.25,212.25,119515,0
+VDC.US,D,20251014,000000,213,216.02,212.43,215.87,231072,0
+VDC.US,D,20251015,000000,215.8701,217.795,215.87,216.43,121600,0
+VDC.US,D,20251016,000000,216.97,217.54,214.235,214.8,103421,0
+VDC.US,D,20251017,000000,215.9389,217.55,215.55,217.49,84159,0
+VDC.US,D,20251020,000000,218,218.1678,216.815,217.2,94347,0
+VDC.US,D,20251021,000000,217.81,217.81,216.25,216.67,81364,0
+VDC.US,D,20251022,000000,216.44,219.0181,215.925,217.75,119413,0
+VDC.US,D,20251023,000000,217.625,217.86,215.74,216.76,118993,0
+VDC.US,D,20251024,000000,218.0189,218.23,215.89,215.89,125043,0
+VDC.US,D,20251027,000000,216.19,216.25,214.86,215.52,138784,0
+VDC.US,D,20251028,000000,214.48,215.2207,213.7785,213.87,120064,0
+VDC.US,D,20251029,000000,212.5808,212.72,209.15,209.67,219075,0
+VDC.US,D,20251030,000000,209.113,210,208.94,208.96,135499,0
+VDC.US,D,20251031,000000,208,208.77,207.414,208.11,107619,0
+VDC.US,D,20251103,000000,207.6,207.82,206.46,207.46,577426,0
+VDC.US,D,20251104,000000,208.125,208.75,207.12,208.3,157560,0
+VDC.US,D,20251105,000000,208.03,209.04,207,207.98,139487,0
+VDC.US,D,20251106,000000,206.725,207.165,205.45,206.7,146806,0
+VDC.US,D,20251107,000000,207.78,209.52,207.515,209.12,140340,0
+VDC.US,D,20251110,000000,208.62,209.0396,207.31,208.53,117507,0
+VDC.US,D,20251111,000000,208.99,211.25,208.99,210.99,95695,0
+VDC.US,D,20251112,000000,210.965,211.636,210.75,210.75,65927,0
+VDC.US,D,20251113,000000,210.57,211.66,210.54,210.7,116293,0
+VDC.US,D,20251114,000000,210.7,210.918,209.23,210.6,115818,0
+VDC.US,D,20251117,000000,210.673,211.28,208.92,209.15,118523,0
+VDC.US,D,20251118,000000,209.45,210.25,208.81,209.43,143220,0
+VDC.US,D,20251119,000000,209,209.2899,207.3404,208.19,210991,0
+VDC.US,D,20251120,000000,209.085,210.78,209.06,210.07,120193,0
+VDC.US,D,20251121,000000,210.7,213.3138,210.7,211.98,123594,0
+VDC.US,D,20251124,000000,211.69,212,209.2,209.5,207721,0
+VDC.US,D,20251125,000000,210.41,212.73,209.98,212.73,131722,0
+VDC.US,D,20251126,000000,212.7,215.43,212.7,214.98,323945,0
+VDC.US,D,20251128,000000,215.04,216.06,214.6,216.04,209872,0
+VDC.US,D,20251201,000000,215.69,216.6034,215.285,215.97,212669,0
+VDC.US,D,20251202,000000,215.01,215.48,213.1403,214.87,281667,0
+VDC.US,D,20251203,000000,215.46,216.75,215.11,215.38,138316,0
+VDC.US,D,20251204,000000,215.055,215.22,212.96,214.22,146424,0
+VDC.US,D,20251205,000000,213.8,215.275,213.73,213.85,103010,0
+VDC.US,D,20251208,000000,212.68,213.59,211.85,211.95,125748,0
+VDC.US,D,20251209,000000,212.72,213.025,211.735,212.67,129313,0
+VDC.US,D,20251210,000000,213.3,213.62,212.175,212.76,117499,0
+VDC.US,D,20251211,000000,213.29,214.885,213.26,214.62,96022,0
+VDC.US,D,20251212,000000,214.7786,216.28,214.62,216.28,104126,0
+VDC.US,D,20251215,000000,216.74,217.54,215.845,216.74,118883,0
+VDC.US,D,20251216,000000,217,217.25,215.27,215.77,88514,0
+VDC.US,D,20251217,000000,215.32,216.04,214.73,215.51,107246,0
+VDC.US,D,20251218,000000,214.595,215.69,213.93,214.05,171376,0
+VDC.US,D,20251219,000000,213.9,213.9,212.88,212.94,202304,0
+VDC.US,D,20251222,000000,212.59,213.11,211.74,212.11,160947,0
+VDC.US,D,20251223,000000,211.675,211.87,210.85,211.05,133730,0
+VDC.US,D,20251224,000000,211.6993,212.78,211.21,212.61,57686,0
+VDC.US,D,20251226,000000,212.675,213.34,212.2823,212.89,101223,0
+VDC.US,D,20251229,000000,212.89,213.34,212.5373,212.93,171038,0
+VDC.US,D,20251230,000000,212.45,212.9,212.2099,212.35,107096,0
+VDC.US,D,20251231,000000,211.97,212.2494,211.14,211.24,107075,0
+VDC.US,D,20260102,000000,211,211.728,210.0407,210.9,187338,0
+VDC.US,D,20260105,000000,210.63,211.09,209.0401,210.27,279244,0
+VDC.US,D,20260106,000000,210.02,211.345,210,210.77,202444,0
+VDC.US,D,20260107,000000,211.02,211.12,208.73,208.73,168466,0
+VDC.US,D,20260108,000000,208.76,214.22,208.66,213.42,104913,0
+VDC.US,D,20260109,000000,213.95,215.82,213.41,215.68,119161,0
+VDC.US,D,20260112,000000,216.39,218.74,215.86,218.47,239055,0
+VDC.US,D,20260113,000000,218.56,220.78,218.38,220.62,173297,0
+VDC.US,D,20260114,000000,220.6,223.525,220.5,223.33,213461,0
+VDC.US,D,20260115,000000,223,223.94,222.485,223.56,402843,0
+VDC.US,D,20260116,000000,222.7,223.52,221.9701,223.36,224768,0
+VDC.US,D,20260120,000000,222.825,224.12,221.42,223.74,213814,0
+VDC.US,D,20260121,000000,224,224.93,222.424,224.58,146249,0
+VDC.US,D,20260122,000000,224.9098,225.06,223.88,224.2,143570,0
+VDC.US,D,20260123,000000,225,225.64,224.44,225.56,149885,0
+VDC.US,D,20260126,000000,225.91,226.65,224.71,225.25,143774,0
+VDC.US,D,20260127,000000,224.8,226.1576,224.09,226.05,140486,0
+VDC.US,D,20260128,000000,225.8914,226.43,223.04,223.94,166974,0
+VDC.US,D,20260129,000000,223.785,225.28,223.4761,223.86,177276,0
+VDC.US,D,20260130,000000,223.99,226.93,223.26,226.93,132382,0
+VDC.US,D,20260202,000000,227.46,230.425,226.4,230.05,238788,0
+VDC.US,D,20260203,000000,230.015,234.91,229.44,233.64,234848,0
+VDC.US,D,20260204,000000,234.51,237.1899,234.5,236.02,267495,0
+VDC.US,D,20260205,000000,237.93,238.16,235.4468,236.13,229006,0
+VDC.US,D,20260206,000000,236.49,239.675,236.15,239.32,177074,0
+VDC.US,D,20260209,000000,239.23,239.8699,236.1347,237.36,200821,0
+VDC.US,D,20260210,000000,236.89,238.05,235.575,235.81,169451,0
+VDC.US,D,20260211,000000,235.75,239.87,235.17,238.82,149996,0
+VDC.US,D,20260212,000000,239.63,243.745,239.07,241.86,276819,0
+VDC.US,D,20260213,000000,241.46,244,240.46,242.63,241168,0
+VDC.US,D,20260217,000000,243.25,243.9408,238.09,239.36,188998,0
+VDC.US,D,20260218,000000,238.41,239.98,237.74,238.28,167722,0
diff --git a/daily/us/nyse etfs/2/vega.us.txt b/daily/us/nyse etfs/2/vega.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1f2b3db71bbf76e75151b378176f8c613b69360
--- /dev/null
+++ b/daily/us/nyse etfs/2/vega.us.txt	
@@ -0,0 +1,3014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEGA.US,D,20120919,000000,24.274,24.274,24.186,24.215,18106,0
+VEGA.US,D,20120920,000000,24.157,24.157,24.137,24.137,16627,0
+VEGA.US,D,20120921,000000,24.186,24.186,24.157,24.166,23299,0
+VEGA.US,D,20120924,000000,24.137,24.166,24.137,24.166,8997,0
+VEGA.US,D,20120925,000000,24.157,24.157,24.087,24.087,20656,0
+VEGA.US,D,20120926,000000,23.973,23.993,23.934,23.953,68762,0
+VEGA.US,D,20120927,000000,24.041,24.097,24.041,24.087,7539,0
+VEGA.US,D,20120928,000000,24.022,24.06,24.022,24.022,31975,0
+VEGA.US,D,20121001,000000,24.087,24.127,24.06,24.06,16648,0
+VEGA.US,D,20121002,000000,24.06,24.07,24.041,24.07,53650,0
+VEGA.US,D,20121003,000000,24.205,24.205,24.07,24.07,12616,0
+VEGA.US,D,20121004,000000,24.157,24.157,24.078,24.107,16245,0
+VEGA.US,D,20121005,000000,24.127,24.127,24.097,24.097,36924,0
+VEGA.US,D,20121008,000000,24.06,24.078,24.022,24.078,6589,0
+VEGA.US,D,20121009,000000,24.225,24.225,24.022,24.022,18619,0
+VEGA.US,D,20121010,000000,23.944,23.953,23.944,23.944,17803,0
+VEGA.US,D,20121011,000000,24.041,24.041,24.013,24.013,11121,0
+VEGA.US,D,20121012,000000,24.003,24.003,23.924,23.963,15314,0
+VEGA.US,D,20121015,000000,26.101,26.101,23.915,23.963,11796,0
+VEGA.US,D,20121016,000000,24.013,24.051,24.013,24.022,16219,0
+VEGA.US,D,20121017,000000,24.022,24.107,24.022,24.107,5159,0
+VEGA.US,D,20121018,000000,24.107,24.107,24.078,24.078,4539,0
+VEGA.US,D,20121019,000000,24.078,24.078,24.003,24.003,14336,0
+VEGA.US,D,20121022,000000,23.983,23.983,23.963,23.963,7291,0
+VEGA.US,D,20121023,000000,23.79,23.838,23.79,23.819,22336,0
+VEGA.US,D,20121024,000000,23.838,23.848,23.79,23.79,19824,0
+VEGA.US,D,20121025,000000,23.838,23.848,23.809,23.848,35656,0
+VEGA.US,D,20121026,000000,23.79,23.829,23.79,23.819,20755,0
+VEGA.US,D,20121101,000000,23.915,23.953,23.885,23.934,34094,0
+VEGA.US,D,20121102,000000,24.078,24.078,23.819,23.838,10874,0
+VEGA.US,D,20121105,000000,23.819,23.819,23.819,23.819,3637,0
+VEGA.US,D,20121106,000000,23.876,23.953,23.876,23.953,4598,0
+VEGA.US,D,20121107,000000,23.819,23.848,23.819,23.848,10082,0
+VEGA.US,D,20121108,000000,23.819,23.829,23.74,23.809,15589,0
+VEGA.US,D,20121109,000000,23.809,23.819,23.77,23.77,3283,0
+VEGA.US,D,20121112,000000,23.73,23.77,23.73,23.76,6960,0
+VEGA.US,D,20121113,000000,23.71,23.76,23.71,23.74,8143,0
+VEGA.US,D,20121114,000000,23.692,23.692,23.596,23.596,3945,0
+VEGA.US,D,20121115,000000,23.645,23.645,23.499,23.557,19361,0
+VEGA.US,D,20121116,000000,23.519,23.596,23.499,23.577,5377,0
+VEGA.US,D,20121119,000000,23.74,23.885,23.74,23.799,26134,0
+VEGA.US,D,20121120,000000,23.79,23.848,23.79,23.848,914,0
+VEGA.US,D,20121121,000000,23.905,23.905,23.77,23.829,2059,0
+VEGA.US,D,20121123,000000,23.924,23.924,23.924,23.924,418,0
+VEGA.US,D,20121126,000000,23.924,23.983,23.905,23.983,16653,0
+VEGA.US,D,20121127,000000,23.885,23.895,23.885,23.885,7544,0
+VEGA.US,D,20121128,000000,23.867,23.895,23.819,23.895,11095,0
+VEGA.US,D,20121129,000000,23.953,23.993,23.953,23.953,19843,0
+VEGA.US,D,20121130,000000,23.934,23.934,23.924,23.924,25155,0
+VEGA.US,D,20121203,000000,23.963,23.983,23.915,23.915,10666,0
+VEGA.US,D,20121204,000000,23.895,24.06,23.895,23.924,22440,0
+VEGA.US,D,20121205,000000,23.934,23.934,23.934,23.934,9100,0
+VEGA.US,D,20121206,000000,23.953,23.973,23.953,23.973,3976,0
+VEGA.US,D,20121207,000000,23.953,23.953,23.905,23.905,3309,0
+VEGA.US,D,20121210,000000,24.032,24.032,24.022,24.032,5780,0
+VEGA.US,D,20121211,000000,24.06,24.06,24.032,24.032,5745,0
+VEGA.US,D,20121212,000000,24.032,24.032,24.032,24.032,709,0
+VEGA.US,D,20121213,000000,23.944,24.022,23.944,24.022,1241,0
+VEGA.US,D,20121214,000000,24.022,24.022,23.885,24.013,1749,0
+VEGA.US,D,20121217,000000,24.022,24.022,23.963,23.963,1873,0
+VEGA.US,D,20121218,000000,24.003,24.078,24.003,24.032,12514,0
+VEGA.US,D,20121219,000000,23.983,24.032,23.983,24.032,2719,0
+VEGA.US,D,20121220,000000,24.013,24.013,23.993,23.993,1965,0
+VEGA.US,D,20121221,000000,24.013,24.013,24.013,24.013,7486,0
+VEGA.US,D,20121226,000000,23.993,24.003,23.993,24.003,1034,0
+VEGA.US,D,20121227,000000,24.624,24.624,24.001,24.001,5694,0
+VEGA.US,D,20121228,000000,24.011,24.086,23.991,24.011,4309,0
+VEGA.US,D,20121231,000000,24.126,24.126,24.126,24.126,102,0
+VEGA.US,D,20130102,000000,25.404,25.404,24.146,24.166,17837,0
+VEGA.US,D,20130103,000000,24.146,24.146,24.146,24.146,1026,0
+VEGA.US,D,20130104,000000,24.156,24.166,24.116,24.166,1662,0
+VEGA.US,D,20130107,000000,24.156,24.156,24.156,24.156,882,0
+VEGA.US,D,20130108,000000,24.136,24.146,24.086,24.146,1970,0
+VEGA.US,D,20130109,000000,24.156,24.166,24.146,24.156,3313,0
+VEGA.US,D,20130110,000000,24.254,24.351,24.205,24.205,4062,0
+VEGA.US,D,20130111,000000,24.166,24.166,24.146,24.166,5745,0
+VEGA.US,D,20130114,000000,24.156,24.156,24.146,24.146,1436,0
+VEGA.US,D,20130115,000000,24.215,24.244,24.215,24.244,6463,0
+VEGA.US,D,20130117,000000,24.302,24.302,24.284,24.284,4713,0
+VEGA.US,D,20130118,000000,24.818,24.818,24.274,24.274,4179,0
+VEGA.US,D,20130122,000000,24.331,24.331,24.321,24.331,7594,0
+VEGA.US,D,20130123,000000,24.302,24.321,24.302,24.321,13643,0
+VEGA.US,D,20130124,000000,24.311,24.311,24.264,24.264,15787,0
+VEGA.US,D,20130125,000000,24.264,24.274,24.225,24.225,3031,0
+VEGA.US,D,20130128,000000,24.264,24.264,24.254,24.264,7672,0
+VEGA.US,D,20130129,000000,24.448,24.448,24.284,24.311,1619,0
+VEGA.US,D,20130130,000000,24.302,24.302,24.294,24.294,25098,0
+VEGA.US,D,20130131,000000,24.274,24.284,24.225,24.264,6263,0
+VEGA.US,D,20130201,000000,24.294,24.321,24.186,24.186,10600,0
+VEGA.US,D,20130205,000000,24.284,24.294,24.205,24.294,4987,0
+VEGA.US,D,20130206,000000,24.555,24.555,24.215,24.215,4467,0
+VEGA.US,D,20130208,000000,24.254,24.264,24.215,24.215,522,0
+VEGA.US,D,20130211,000000,24.254,24.264,24.205,24.264,1442,0
+VEGA.US,D,20130212,000000,24.274,24.294,24.274,24.294,7890,0
+VEGA.US,D,20130213,000000,24.302,24.302,24.274,24.274,4523,0
+VEGA.US,D,20130214,000000,24.284,24.294,24.254,24.284,3587,0
+VEGA.US,D,20130215,000000,24.215,24.215,24.205,24.215,2032,0
+VEGA.US,D,20130219,000000,24.39,24.39,24.195,24.195,3784,0
+VEGA.US,D,20130220,000000,24.186,24.186,24.116,24.116,8437,0
+VEGA.US,D,20130221,000000,24.077,24.077,24.05,24.077,23064,0
+VEGA.US,D,20130222,000000,24.106,24.106,24.011,24.05,3077,0
+VEGA.US,D,20130225,000000,24.341,24.341,24.021,24.096,14131,0
+VEGA.US,D,20130226,000000,24.077,24.086,24.011,24.086,7053,0
+VEGA.US,D,20130227,000000,24.166,24.166,24.166,24.166,822,0
+VEGA.US,D,20130228,000000,24.136,24.146,24.136,24.146,1236,0
+VEGA.US,D,20130304,000000,24.021,24.106,23.892,24.106,2918,0
+VEGA.US,D,20130305,000000,24.176,24.195,24.116,24.195,1127,0
+VEGA.US,D,20130306,000000,24.195,24.225,24.195,24.225,1903,0
+VEGA.US,D,20130307,000000,24.215,25.15,24.176,25.15,3794,0
+VEGA.US,D,20130308,000000,24.419,24.419,24.176,24.225,11705,0
+VEGA.US,D,20130311,000000,24.234,24.234,24.156,24.156,2877,0
+VEGA.US,D,20130312,000000,24.244,24.244,24.244,24.244,718,0
+VEGA.US,D,20130313,000000,24.215,24.225,24.156,24.156,12721,0
+VEGA.US,D,20130314,000000,24.419,24.419,24.419,24.419,159,0
+VEGA.US,D,20130315,000000,24.225,24.244,24.225,24.244,1575,0
+VEGA.US,D,20130318,000000,24.234,24.234,24.225,24.225,1148,0
+VEGA.US,D,20130319,000000,24.186,24.186,24.077,24.156,7365,0
+VEGA.US,D,20130320,000000,24.215,24.302,24.146,24.225,3178,0
+VEGA.US,D,20130321,000000,24.205,24.205,24.126,24.126,6801,0
+VEGA.US,D,20130322,000000,24.195,24.195,24.186,24.186,13808,0
+VEGA.US,D,20130325,000000,24.146,24.195,24.146,24.195,5679,0
+VEGA.US,D,20130326,000000,24.205,24.205,24.176,24.176,4977,0
+VEGA.US,D,20130327,000000,24.264,24.274,24.225,24.225,11033,0
+VEGA.US,D,20130328,000000,24.234,24.294,24.225,24.225,15505,0
+VEGA.US,D,20130401,000000,24.254,24.254,24.205,24.254,9863,0
+VEGA.US,D,20130402,000000,24.264,24.264,24.225,24.225,9544,0
+VEGA.US,D,20130403,000000,24.176,24.176,24.086,24.116,17542,0
+VEGA.US,D,20130404,000000,24.086,24.106,24.086,24.106,2965,0
+VEGA.US,D,20130405,000000,24.077,24.126,24.069,24.069,5395,0
+VEGA.US,D,20130408,000000,24.156,24.166,24.156,24.166,1036,0
+VEGA.US,D,20130409,000000,24.274,24.274,24.274,24.274,1174,0
+VEGA.US,D,20130410,000000,24.284,24.508,24.284,24.284,13730,0
+VEGA.US,D,20130411,000000,24.234,24.234,24.205,24.205,2437,0
+VEGA.US,D,20130412,000000,24.106,24.106,24.106,24.106,512,0
+VEGA.US,D,20130415,000000,24.321,24.321,23.659,23.659,1138,0
+VEGA.US,D,20130416,000000,23.716,23.716,23.668,23.707,9580,0
+VEGA.US,D,20130417,000000,23.63,23.63,23.591,23.601,12084,0
+VEGA.US,D,20130418,000000,23.63,23.63,23.591,23.591,7099,0
+VEGA.US,D,20130419,000000,23.621,23.688,23.621,23.659,50681,0
+VEGA.US,D,20130422,000000,23.707,23.776,23.707,23.776,452,0
+VEGA.US,D,20130423,000000,23.835,23.835,23.806,23.826,11799,0
+VEGA.US,D,20130424,000000,23.892,23.922,23.826,23.912,6592,0
+VEGA.US,D,20130425,000000,23.981,24.04,23.971,23.981,15505,0
+VEGA.US,D,20130426,000000,23.912,23.951,23.912,23.951,2491,0
+VEGA.US,D,20130429,000000,24.04,24.04,24.04,24.04,647,0
+VEGA.US,D,20130501,000000,24.351,24.351,23.922,23.922,1170,0
+VEGA.US,D,20130502,000000,24.069,24.069,24.021,24.021,718,0
+VEGA.US,D,20130503,000000,24.381,24.381,24.059,24.126,2924,0
+VEGA.US,D,20130506,000000,24.126,24.166,24.086,24.166,5149,0
+VEGA.US,D,20130507,000000,24.146,24.176,24.077,24.166,50492,0
+VEGA.US,D,20130508,000000,24.195,24.215,24.176,24.215,5057,0
+VEGA.US,D,20130509,000000,24.371,24.371,24.136,24.136,3262,0
+VEGA.US,D,20130510,000000,24.106,24.126,24.106,24.126,312,0
+VEGA.US,D,20130513,000000,24.438,24.438,24.106,24.106,472,0
+VEGA.US,D,20130514,000000,24.409,24.409,24.069,24.126,15244,0
+VEGA.US,D,20130515,000000,24.086,24.086,24.021,24.03,2738,0
+VEGA.US,D,20130516,000000,24.077,24.086,24.001,24.011,1436,0
+VEGA.US,D,20130517,000000,24.254,24.254,23.991,24.05,10156,0
+VEGA.US,D,20130520,000000,24.001,24.146,24.001,24.146,4647,0
+VEGA.US,D,20130521,000000,24.096,24.156,24.096,24.156,282,0
+VEGA.US,D,20130522,000000,24.136,24.195,24.021,24.021,6001,0
+VEGA.US,D,20130523,000000,23.971,23.991,23.942,23.991,5837,0
+VEGA.US,D,20130524,000000,23.882,23.882,23.835,23.835,20101,0
+VEGA.US,D,20130528,000000,23.902,23.902,23.902,23.902,410,0
+VEGA.US,D,20130529,000000,23.796,23.835,23.796,23.826,2154,0
+VEGA.US,D,20130530,000000,23.873,23.882,23.845,23.854,12227,0
+VEGA.US,D,20130531,000000,23.736,23.736,23.726,23.726,360,0
+VEGA.US,D,20130603,000000,23.542,23.766,23.542,23.766,8568,0
+VEGA.US,D,20130604,000000,23.678,23.678,23.64,23.64,1001,0
+VEGA.US,D,20130605,000000,23.532,23.542,23.532,23.542,3426,0
+VEGA.US,D,20130606,000000,23.562,23.659,23.513,23.659,21015,0
+VEGA.US,D,20130607,000000,23.912,23.912,23.64,23.688,12115,0
+VEGA.US,D,20130610,000000,23.786,23.786,23.582,23.601,3036,0
+VEGA.US,D,20130611,000000,23.454,23.522,23.425,23.425,8591,0
+VEGA.US,D,20130612,000000,23.503,23.503,23.347,23.356,13767,0
+VEGA.US,D,20130613,000000,23.376,23.522,23.376,23.522,18166,0
+VEGA.US,D,20130614,000000,23.562,23.562,23.444,23.503,6140,0
+VEGA.US,D,20130618,000000,23.582,23.582,23.582,23.582,102,0
+VEGA.US,D,20130619,000000,23.347,23.493,23.347,23.396,1762,0
+VEGA.US,D,20130620,000000,23.054,23.054,22.83,22.83,2786,0
+VEGA.US,D,20130621,000000,22.899,22.899,22.752,22.84,9318,0
+VEGA.US,D,20130624,000000,22.762,22.919,22.762,22.879,1447,0
+VEGA.US,D,20130625,000000,22.801,22.85,22.801,22.85,2324,0
+VEGA.US,D,20130626,000000,22.83,22.909,22.83,22.909,537,0
+VEGA.US,D,20130627,000000,23.044,23.044,22.967,22.977,4411,0
+VEGA.US,D,20130628,000000,23.064,23.113,22.987,23.113,2893,0
+VEGA.US,D,20130701,000000,23.054,23.113,23.044,23.113,18204,0
+VEGA.US,D,20130702,000000,23.054,23.123,23.014,23.014,8140,0
+VEGA.US,D,20130703,000000,23.014,23.094,23.014,23.094,3170,0
+VEGA.US,D,20130705,000000,22.889,22.909,22.86,22.86,1990,0
+VEGA.US,D,20130708,000000,22.938,23.054,22.938,22.947,2570,0
+VEGA.US,D,20130709,000000,23.034,23.181,23.034,23.163,22958,0
+VEGA.US,D,20130710,000000,23.133,23.172,23.104,23.113,3529,0
+VEGA.US,D,20130711,000000,23.221,23.249,23.201,23.249,13762,0
+VEGA.US,D,20130712,000000,23.259,23.259,23.201,23.259,8657,0
+VEGA.US,D,20130715,000000,23.308,23.318,23.308,23.318,6155,0
+VEGA.US,D,20130716,000000,23.318,23.318,23.289,23.308,4560,0
+VEGA.US,D,20130718,000000,23.376,23.376,23.328,23.328,1345,0
+VEGA.US,D,20130719,000000,23.405,23.425,23.396,23.425,3709,0
+VEGA.US,D,20130722,000000,23.483,23.483,23.464,23.473,1482,0
+VEGA.US,D,20130723,000000,23.552,23.552,23.513,23.522,2822,0
+VEGA.US,D,20130724,000000,23.503,23.503,23.483,23.493,1128,0
+VEGA.US,D,20130725,000000,23.483,23.483,23.483,23.483,185,0
+VEGA.US,D,20130731,000000,23.356,23.356,23.328,23.328,272,0
+VEGA.US,D,20130806,000000,23.338,23.338,23.279,23.279,16828,0
+VEGA.US,D,20130807,000000,23.239,23.259,23.239,23.259,13474,0
+VEGA.US,D,20130808,000000,23.376,23.444,23.356,23.435,14782,0
+VEGA.US,D,20130809,000000,23.396,23.405,23.386,23.386,5479,0
+VEGA.US,D,20130812,000000,23.493,23.493,23.396,23.405,647,0
+VEGA.US,D,20130814,000000,23.396,23.435,23.396,23.396,8104,0
+VEGA.US,D,20130815,000000,23.259,23.376,23.259,23.376,6334,0
+VEGA.US,D,20130816,000000,23.163,23.289,23.153,23.259,3544,0
+VEGA.US,D,20130819,000000,23.104,23.191,23.104,23.191,206,0
+VEGA.US,D,20130820,000000,23.104,23.133,23.104,23.113,6607,0
+VEGA.US,D,20130821,000000,23.054,23.054,23.024,23.024,380,0
+VEGA.US,D,20130822,000000,23.113,23.123,23.113,23.123,822,0
+VEGA.US,D,20130823,000000,23.289,23.328,23.269,23.328,9458,0
+VEGA.US,D,20130827,000000,23.229,23.289,23.211,23.211,5691,0
+VEGA.US,D,20130828,000000,23.211,23.229,23.191,23.191,3282,0
+VEGA.US,D,20130829,000000,23.259,23.259,23.221,23.239,9298,0
+VEGA.US,D,20130830,000000,23.181,23.181,23.181,23.181,102,0
+VEGA.US,D,20130903,000000,23.221,23.221,23.163,23.163,307,0
+VEGA.US,D,20130904,000000,23.211,23.328,23.211,23.239,1375,0
+VEGA.US,D,20130905,000000,23.396,23.396,23.289,23.356,20193,0
+VEGA.US,D,20130910,000000,23.582,23.582,23.513,23.532,3489,0
+VEGA.US,D,20130911,000000,23.64,23.64,23.64,23.64,642,0
+VEGA.US,D,20130912,000000,23.572,23.572,23.572,23.572,923,0
+VEGA.US,D,20130913,000000,23.854,23.854,23.562,23.64,2564,0
+VEGA.US,D,20130916,000000,23.668,23.688,23.621,23.621,6682,0
+VEGA.US,D,20130917,000000,23.582,23.659,23.552,23.65,6786,0
+VEGA.US,D,20130918,000000,23.601,23.932,23.591,23.932,4975,0
+VEGA.US,D,20130919,000000,23.922,23.922,23.826,23.826,412,0
+VEGA.US,D,20130920,000000,23.806,23.806,23.806,23.806,307,0
+VEGA.US,D,20130923,000000,23.776,23.776,23.668,23.668,1375,0
+VEGA.US,D,20130924,000000,23.776,23.796,23.678,23.766,27159,0
+VEGA.US,D,20130926,000000,23.766,23.766,23.736,23.766,3207,0
+VEGA.US,D,20130927,000000,23.668,23.668,23.668,23.668,307,0
+VEGA.US,D,20130930,000000,23.63,23.668,23.63,23.63,5509,0
+VEGA.US,D,20131001,000000,23.591,23.659,23.591,23.659,1549,0
+VEGA.US,D,20131003,000000,23.668,23.707,23.668,23.707,722,0
+VEGA.US,D,20131004,000000,23.698,23.746,23.698,23.736,9715,0
+VEGA.US,D,20131007,000000,23.659,23.659,23.659,23.659,1699,0
+VEGA.US,D,20131009,000000,23.621,23.65,23.621,23.63,6565,0
+VEGA.US,D,20131010,000000,23.756,23.756,23.698,23.698,2437,0
+VEGA.US,D,20131011,000000,23.873,23.873,23.796,23.796,923,0
+VEGA.US,D,20131017,000000,23.961,23.971,23.864,23.942,26140,0
+VEGA.US,D,20131018,000000,24.086,24.086,23.991,24.059,1064,0
+VEGA.US,D,20131021,000000,24.001,24.03,24.001,24.03,822,0
+VEGA.US,D,20131022,000000,24.284,24.341,24.274,24.341,23413,0
+VEGA.US,D,20131023,000000,24.05,24.059,24.001,24.059,5026,0
+VEGA.US,D,20131024,000000,24.126,24.176,24.106,24.176,16511,0
+VEGA.US,D,20131025,000000,24.146,24.176,24.146,24.176,7924,0
+VEGA.US,D,20131028,000000,24.001,24.205,24.001,24.186,30199,0
+VEGA.US,D,20131029,000000,24.126,24.225,24.126,24.136,6452,0
+VEGA.US,D,20131030,000000,24.225,24.225,24.116,24.205,3360,0
+VEGA.US,D,20131031,000000,24.156,24.156,24.069,24.069,4114,0
+VEGA.US,D,20131101,000000,24.176,24.341,24.05,24.331,9244,0
+VEGA.US,D,20131104,000000,24.116,24.146,24.116,24.136,14507,0
+VEGA.US,D,20131105,000000,24.03,24.086,24.03,24.086,3734,0
+VEGA.US,D,20131106,000000,24.126,24.126,24.04,24.04,1395,0
+VEGA.US,D,20131107,000000,24.001,24.04,23.951,24.04,2572,0
+VEGA.US,D,20131111,000000,23.981,23.991,23.981,23.991,2051,0
+VEGA.US,D,20131112,000000,23.942,23.942,23.942,23.942,1231,0
+VEGA.US,D,20131113,000000,23.932,24.011,23.932,24.011,14816,0
+VEGA.US,D,20131114,000000,24.086,24.166,24.086,24.166,35896,0
+VEGA.US,D,20131115,000000,24.116,24.136,24.116,24.136,3499,0
+VEGA.US,D,20131118,000000,24.106,24.106,24.106,24.106,979,0
+VEGA.US,D,20131119,000000,24.146,24.146,24.106,24.106,1878,0
+VEGA.US,D,20131120,000000,24.077,24.096,24.011,24.011,5617,0
+VEGA.US,D,20131121,000000,24.03,24.096,24.011,24.05,6258,0
+VEGA.US,D,20131122,000000,24.059,24.059,24.059,24.059,102,0
+VEGA.US,D,20131125,000000,24.106,24.146,24.106,24.116,3077,0
+VEGA.US,D,20131127,000000,24.106,24.106,24.05,24.05,601,0
+VEGA.US,D,20131129,000000,24.156,24.156,24.156,24.156,375,0
+VEGA.US,D,20131202,000000,24.126,24.136,24.096,24.096,3588,0
+VEGA.US,D,20131204,000000,23.951,24.021,23.902,23.922,4751,0
+VEGA.US,D,20131205,000000,24.001,24.001,23.981,23.981,12638,0
+VEGA.US,D,20131206,000000,24.077,24.096,24.059,24.086,5700,0
+VEGA.US,D,20131209,000000,24.126,24.146,24.126,24.136,1445,0
+VEGA.US,D,20131210,000000,24.086,24.176,24.086,24.166,9654,0
+VEGA.US,D,20131211,000000,24.05,24.05,24.011,24.011,6257,0
+VEGA.US,D,20131212,000000,23.864,23.951,23.845,23.845,5262,0
+VEGA.US,D,20131213,000000,23.854,23.912,23.845,23.873,20167,0
+VEGA.US,D,20131216,000000,24.011,24.021,24.011,24.011,4609,0
+VEGA.US,D,20131217,000000,23.991,24.03,23.912,23.942,18730,0
+VEGA.US,D,20131218,000000,23.932,23.932,23.932,23.932,226,0
+VEGA.US,D,20131219,000000,24.086,24.086,24.086,24.086,633,0
+VEGA.US,D,20131223,000000,24.294,24.294,24.205,24.234,616,0
+VEGA.US,D,20131226,000000,24.264,24.264,24.264,24.264,154,0
+VEGA.US,D,20131227,000000,24.371,24.371,24.371,24.371,102,0
+VEGA.US,D,20131230,000000,24.371,24.371,24.264,24.264,13770,0
+VEGA.US,D,20131231,000000,24.371,24.371,24.371,24.371,547,0
+VEGA.US,D,20140102,000000,24.195,24.195,24.195,24.195,649,0
+VEGA.US,D,20140103,000000,24.302,24.302,24.302,24.302,825,0
+VEGA.US,D,20140106,000000,24.225,24.225,24.186,24.215,4249,0
+VEGA.US,D,20140107,000000,24.244,24.244,24.244,24.244,251,0
+VEGA.US,D,20140108,000000,24.321,24.321,24.254,24.254,1760,0
+VEGA.US,D,20140110,000000,24.264,24.448,24.264,24.448,17419,0
+VEGA.US,D,20140113,000000,24.429,24.429,24.311,24.311,2059,0
+VEGA.US,D,20140114,000000,24.4,24.429,24.4,24.429,1511,0
+VEGA.US,D,20140116,000000,24.409,24.409,24.409,24.409,334,0
+VEGA.US,D,20140117,000000,24.409,24.409,24.409,24.409,822,0
+VEGA.US,D,20140121,000000,24.361,24.39,24.361,24.361,7603,0
+VEGA.US,D,20140123,000000,24.311,24.321,24.311,24.321,507,0
+VEGA.US,D,20140124,000000,24.096,24.116,24.011,24.011,16203,0
+VEGA.US,D,20140127,000000,24.001,24.05,24.001,24.021,18038,0
+VEGA.US,D,20140128,000000,24.03,24.077,23.991,24.077,4011,0
+VEGA.US,D,20140129,000000,23.932,23.951,23.864,23.864,5068,0
+VEGA.US,D,20140130,000000,24.077,24.086,24.059,24.069,1624,0
+VEGA.US,D,20140131,000000,23.902,24.059,23.902,24.05,2806,0
+VEGA.US,D,20140203,000000,23.892,23.892,23.892,23.892,1433,0
+VEGA.US,D,20140205,000000,23.63,23.776,23.63,23.698,5092,0
+VEGA.US,D,20140206,000000,23.902,23.942,23.902,23.942,457,0
+VEGA.US,D,20140207,000000,24.03,24.059,24.03,24.059,244,0
+VEGA.US,D,20140210,000000,24.03,24.03,24.03,24.03,355,0
+VEGA.US,D,20140211,000000,24.186,24.302,24.186,24.284,1068,0
+VEGA.US,D,20140212,000000,24.294,24.311,24.244,24.274,1391,0
+VEGA.US,D,20140213,000000,24.311,24.351,24.302,24.351,799,0
+VEGA.US,D,20140214,000000,24.371,24.458,24.371,24.429,7816,0
+VEGA.US,D,20140218,000000,24.448,24.488,24.429,24.488,2262,0
+VEGA.US,D,20140219,000000,24.458,24.458,24.458,24.458,1541,0
+VEGA.US,D,20140220,000000,24.409,24.488,24.409,24.488,394,0
+VEGA.US,D,20140221,000000,24.371,24.488,24.371,24.488,1651,0
+VEGA.US,D,20140224,000000,24.488,24.644,24.488,24.644,1378,0
+VEGA.US,D,20140225,000000,24.555,24.565,24.527,24.527,5933,0
+VEGA.US,D,20140226,000000,24.536,24.536,24.527,24.527,1612,0
+VEGA.US,D,20140228,000000,24.594,24.693,24.594,24.693,28399,0
+VEGA.US,D,20140303,000000,24.508,24.508,24.508,24.508,558,0
+VEGA.US,D,20140304,000000,24.624,24.624,24.624,24.624,216,0
+VEGA.US,D,20140307,000000,24.76,24.76,24.703,24.723,3767,0
+VEGA.US,D,20140310,000000,24.594,24.634,24.594,24.634,4730,0
+VEGA.US,D,20140311,000000,24.614,24.673,24.614,24.673,626,0
+VEGA.US,D,20140312,000000,24.565,24.585,24.565,24.565,934,0
+VEGA.US,D,20140313,000000,24.604,24.604,24.429,24.429,627,0
+VEGA.US,D,20140314,000000,24.448,24.448,24.409,24.409,1365,0
+VEGA.US,D,20140317,000000,24.527,24.527,24.527,24.527,497,0
+VEGA.US,D,20140319,000000,24.713,24.713,24.624,24.624,238,0
+VEGA.US,D,20140320,000000,24.634,24.683,24.585,24.585,4691,0
+VEGA.US,D,20140324,000000,24.517,24.673,24.517,24.634,2198,0
+VEGA.US,D,20140325,000000,24.732,24.732,24.683,24.683,773,0
+VEGA.US,D,20140326,000000,24.575,24.604,24.575,24.604,1026,0
+VEGA.US,D,20140327,000000,24.614,24.614,24.614,24.614,539,0
+VEGA.US,D,20140328,000000,24.654,24.703,24.614,24.624,31391,0
+VEGA.US,D,20140331,000000,24.798,24.798,24.723,24.742,1049,0
+VEGA.US,D,20140401,000000,24.779,24.878,24.779,24.818,4811,0
+VEGA.US,D,20140402,000000,24.751,24.838,24.751,24.838,5737,0
+VEGA.US,D,20140403,000000,24.828,24.888,24.828,24.888,2933,0
+VEGA.US,D,20140404,000000,24.888,24.888,24.76,24.808,4120,0
+VEGA.US,D,20140407,000000,24.624,24.624,24.575,24.614,3693,0
+VEGA.US,D,20140408,000000,24.664,24.673,24.614,24.673,2496,0
+VEGA.US,D,20140409,000000,24.742,24.818,24.614,24.789,88318,0
+VEGA.US,D,20140410,000000,24.818,24.818,24.517,24.555,79143,0
+VEGA.US,D,20140411,000000,24.468,24.546,24.381,24.381,201837,0
+VEGA.US,D,20140414,000000,24.536,24.555,24.419,24.458,27817,0
+VEGA.US,D,20140415,000000,24.614,24.614,24.429,24.429,32235,0
+VEGA.US,D,20140416,000000,24.703,24.703,24.614,24.614,32480,0
+VEGA.US,D,20140417,000000,24.779,24.808,24.683,24.732,57148,0
+VEGA.US,D,20140421,000000,24.828,24.955,24.723,24.808,40542,0
+VEGA.US,D,20140422,000000,25.004,25.024,24.818,24.908,43613,0
+VEGA.US,D,20140423,000000,24.955,25.004,24.808,24.858,69482,0
+VEGA.US,D,20140424,000000,24.848,24.975,24.664,24.798,183881,0
+VEGA.US,D,20140425,000000,24.818,24.898,24.703,24.713,38280,0
+VEGA.US,D,20140428,000000,24.779,24.818,24.624,24.732,30841,0
+VEGA.US,D,20140429,000000,24.798,24.888,24.798,24.818,21702,0
+VEGA.US,D,20140430,000000,24.878,24.878,24.878,24.878,108,0
+VEGA.US,D,20140501,000000,25.014,25.199,24.713,24.713,8593,0
+VEGA.US,D,20140502,000000,24.927,24.927,24.888,24.888,9523,0
+VEGA.US,D,20140505,000000,24.798,24.927,24.798,24.908,11093,0
+VEGA.US,D,20140506,000000,25.053,25.053,24.858,24.858,1470,0
+VEGA.US,D,20140507,000000,24.838,24.945,24.838,24.898,844,0
+VEGA.US,D,20140508,000000,24.937,24.937,24.937,24.937,102,0
+VEGA.US,D,20140512,000000,25.014,25.033,24.994,25.024,22634,0
+VEGA.US,D,20140513,000000,25.063,25.073,25.033,25.043,5232,0
+VEGA.US,D,20140514,000000,25.103,25.112,25.014,25.033,38122,0
+VEGA.US,D,20140515,000000,24.908,24.937,24.848,24.927,29152,0
+VEGA.US,D,20140516,000000,24.898,25.824,24.878,24.955,27100,0
+VEGA.US,D,20140519,000000,24.994,24.994,24.955,24.955,410,0
+VEGA.US,D,20140520,000000,25.073,25.073,24.945,24.984,4892,0
+VEGA.US,D,20140521,000000,25.014,25.228,24.994,25.033,27020,0
+VEGA.US,D,20140522,000000,25.053,25.112,25.053,25.073,27144,0
+VEGA.US,D,20140523,000000,25.103,25.53,25.073,25.103,48784,0
+VEGA.US,D,20140527,000000,25.189,25.277,25.112,25.179,28164,0
+VEGA.US,D,20140528,000000,25.238,25.424,24.955,25.131,23014,0
+VEGA.US,D,20140529,000000,25.394,25.394,25.159,25.218,67291,0
+VEGA.US,D,20140530,000000,25.258,25.53,25.073,25.189,132708,0
+VEGA.US,D,20140602,000000,25.297,25.424,25.179,25.218,25851,0
+VEGA.US,D,20140603,000000,25.287,25.316,25.248,25.248,7261,0
+VEGA.US,D,20140604,000000,25.268,25.326,25.238,25.248,16351,0
+VEGA.US,D,20140605,000000,25.385,25.404,25.336,25.336,9746,0
+VEGA.US,D,20140606,000000,25.297,25.453,25.297,25.453,334,0
+VEGA.US,D,20140609,000000,25.463,25.472,25.394,25.414,13137,0
+VEGA.US,D,20140610,000000,25.433,25.443,25.433,25.443,1128,0
+VEGA.US,D,20140611,000000,25.366,25.414,25.366,25.366,1072,0
+VEGA.US,D,20140612,000000,25.375,25.375,25.366,25.366,1615,0
+VEGA.US,D,20140613,000000,25.356,25.375,25.316,25.316,6961,0
+VEGA.US,D,20140616,000000,25.356,25.356,25.316,25.336,579,0
+VEGA.US,D,20140617,000000,25.258,25.394,25.258,25.394,1036,0
+VEGA.US,D,20140618,000000,25.385,25.491,25.346,25.491,8914,0
+VEGA.US,D,20140619,000000,25.51,25.51,25.501,25.51,1682,0
+VEGA.US,D,20140620,000000,25.51,25.55,25.501,25.52,10240,0
+VEGA.US,D,20140623,000000,25.491,25.56,25.491,25.54,5817,0
+VEGA.US,D,20140624,000000,25.501,25.619,25.453,25.453,58431,0
+VEGA.US,D,20140625,000000,25.433,25.755,25.424,25.443,66947,0
+VEGA.US,D,20140626,000000,25.424,25.54,25.394,25.424,100721,0
+VEGA.US,D,20140627,000000,25.453,25.57,25.424,25.433,13893,0
+VEGA.US,D,20140630,000000,25.453,25.686,25.443,25.52,55226,0
+VEGA.US,D,20140701,000000,25.491,25.666,25.491,25.609,27488,0
+VEGA.US,D,20140702,000000,25.54,25.696,25.54,25.56,16517,0
+VEGA.US,D,20140703,000000,25.58,25.696,25.58,25.648,73968,0
+VEGA.US,D,20140707,000000,25.609,25.755,25.57,25.58,50587,0
+VEGA.US,D,20140708,000000,25.54,25.638,25.51,25.54,15706,0
+VEGA.US,D,20140709,000000,25.609,25.609,25.51,25.55,3080,0
+VEGA.US,D,20140710,000000,25.52,25.52,25.52,25.52,1483,0
+VEGA.US,D,20140711,000000,25.491,25.54,25.453,25.54,12519,0
+VEGA.US,D,20140714,000000,25.599,25.599,25.599,25.599,1173,0
+VEGA.US,D,20140715,000000,25.55,25.58,25.55,25.58,1654,0
+VEGA.US,D,20140716,000000,25.619,25.648,25.53,25.53,2297,0
+VEGA.US,D,20140717,000000,25.609,25.619,25.414,25.414,37900,0
+VEGA.US,D,20140718,000000,25.472,25.599,25.433,25.57,122546,0
+VEGA.US,D,20140721,000000,25.852,25.852,25.52,25.52,5699,0
+VEGA.US,D,20140722,000000,25.609,25.657,25.609,25.657,3681,0
+VEGA.US,D,20140723,000000,25.666,25.666,25.666,25.666,822,0
+VEGA.US,D,20140724,000000,25.686,25.696,25.666,25.696,832,0
+VEGA.US,D,20140725,000000,25.648,25.648,25.648,25.648,324,0
+VEGA.US,D,20140728,000000,25.589,25.589,25.589,25.589,1818,0
+VEGA.US,D,20140729,000000,25.609,25.609,25.599,25.599,934,0
+VEGA.US,D,20140730,000000,25.491,25.53,25.491,25.53,1173,0
+VEGA.US,D,20140731,000000,25.297,25.366,25.228,25.228,1281,0
+VEGA.US,D,20140801,000000,25.131,25.141,25.083,25.131,1238,0
+VEGA.US,D,20140804,000000,25.15,25.208,25.15,25.208,1129,0
+VEGA.US,D,20140805,000000,25.073,25.073,25.073,25.073,142,0
+VEGA.US,D,20140807,000000,25.179,25.179,25.033,25.033,1524,0
+VEGA.US,D,20140808,000000,25.121,25.228,25.121,25.228,1959,0
+VEGA.US,D,20140811,000000,25.306,25.306,25.306,25.306,274,0
+VEGA.US,D,20140812,000000,25.287,25.287,25.228,25.228,813,0
+VEGA.US,D,20140813,000000,25.394,25.394,25.394,25.394,255,0
+VEGA.US,D,20140814,000000,25.472,25.472,25.472,25.472,1565,0
+VEGA.US,D,20140815,000000,25.51,25.51,25.404,25.424,3874,0
+VEGA.US,D,20140818,000000,25.57,25.57,25.57,25.57,102,0
+VEGA.US,D,20140819,000000,25.619,25.676,25.619,25.657,3146,0
+VEGA.US,D,20140820,000000,25.638,25.648,25.638,25.648,709,0
+VEGA.US,D,20140821,000000,25.676,25.716,25.676,25.716,612,0
+VEGA.US,D,20140822,000000,25.696,25.696,25.676,25.676,3845,0
+VEGA.US,D,20140825,000000,25.736,25.755,25.736,25.755,1116,0
+VEGA.US,D,20140826,000000,25.746,25.785,25.746,25.755,922,0
+VEGA.US,D,20140827,000000,25.746,25.832,25.746,25.814,2829,0
+VEGA.US,D,20140828,000000,25.804,25.804,25.804,25.804,393,0
+VEGA.US,D,20140829,000000,25.824,25.824,25.736,25.736,743,0
+VEGA.US,D,20140902,000000,25.832,25.832,25.746,25.785,10207,0
+VEGA.US,D,20140903,000000,25.804,25.871,25.775,25.775,3614,0
+VEGA.US,D,20140904,000000,25.871,25.871,25.804,25.804,1611,0
+VEGA.US,D,20140905,000000,25.881,25.881,25.881,25.881,102,0
+VEGA.US,D,20140908,000000,25.824,25.824,25.824,25.824,102,0
+VEGA.US,D,20140909,000000,25.736,25.765,25.638,25.638,2912,0
+VEGA.US,D,20140910,000000,25.676,25.746,25.676,25.746,971,0
+VEGA.US,D,20140911,000000,25.686,25.686,25.686,25.686,411,0
+VEGA.US,D,20140912,000000,25.706,25.706,25.676,25.676,718,0
+VEGA.US,D,20140915,000000,25.619,25.619,25.619,25.619,622,0
+VEGA.US,D,20140916,000000,25.676,25.676,25.676,25.676,238,0
+VEGA.US,D,20140917,000000,25.716,25.716,25.696,25.696,6123,0
+VEGA.US,D,20140919,000000,25.814,25.814,25.746,25.804,3876,0
+VEGA.US,D,20140922,000000,25.98,25.98,25.648,25.657,902,0
+VEGA.US,D,20140923,000000,25.676,25.676,25.52,25.52,2914,0
+VEGA.US,D,20140924,000000,25.657,25.657,25.589,25.629,503,0
+VEGA.US,D,20140925,000000,25.385,25.385,25.385,25.385,352,0
+VEGA.US,D,20140926,000000,25.375,25.433,25.356,25.414,3180,0
+VEGA.US,D,20140929,000000,25.414,25.491,25.414,25.491,9634,0
+VEGA.US,D,20140930,000000,25.433,25.433,25.433,25.433,945,0
+VEGA.US,D,20141001,000000,25.277,25.287,25.218,25.218,1414,0
+VEGA.US,D,20141002,000000,25.179,25.179,25.179,25.179,155,0
+VEGA.US,D,20141003,000000,25.326,25.385,25.326,25.385,4079,0
+VEGA.US,D,20141007,000000,25.287,25.297,25.287,25.297,2027,0
+VEGA.US,D,20141008,000000,25.073,25.258,25.073,25.258,7115,0
+VEGA.US,D,20141009,000000,25.083,25.083,25.083,25.083,2018,0
+VEGA.US,D,20141010,000000,25.043,25.043,24.927,24.994,1650,0
+VEGA.US,D,20141013,000000,24.723,24.723,24.723,24.723,345,0
+VEGA.US,D,20141014,000000,24.634,24.742,24.634,24.634,420,0
+VEGA.US,D,20141015,000000,24.448,24.448,24.448,24.448,192,0
+VEGA.US,D,20141016,000000,24.321,24.614,24.321,24.536,1598,0
+VEGA.US,D,20141017,000000,24.798,24.798,24.664,24.798,4662,0
+VEGA.US,D,20141021,000000,25.121,25.141,25.121,25.141,610,0
+VEGA.US,D,20141022,000000,25.121,25.141,25.103,25.103,7433,0
+VEGA.US,D,20141023,000000,25.238,25.238,25.238,25.238,307,0
+VEGA.US,D,20141024,000000,25.316,25.326,25.218,25.326,843,0
+VEGA.US,D,20141027,000000,25.287,25.287,25.277,25.277,936,0
+VEGA.US,D,20141028,000000,25.394,25.491,25.394,25.491,310,0
+VEGA.US,D,20141030,000000,25.619,25.619,25.56,25.56,3287,0
+VEGA.US,D,20141031,000000,25.676,25.716,25.676,25.716,8792,0
+VEGA.US,D,20141103,000000,25.657,25.755,25.648,25.696,2065,0
+VEGA.US,D,20141104,000000,25.657,25.666,25.657,25.666,1279,0
+VEGA.US,D,20141105,000000,25.686,25.716,25.619,25.706,9453,0
+VEGA.US,D,20141106,000000,25.736,25.746,25.686,25.746,3765,0
+VEGA.US,D,20141107,000000,25.765,25.775,25.755,25.755,1390,0
+VEGA.US,D,20141110,000000,25.824,25.824,25.824,25.824,512,0
+VEGA.US,D,20141111,000000,25.804,25.814,25.795,25.814,5703,0
+VEGA.US,D,20141112,000000,25.755,25.755,25.648,25.755,354,0
+VEGA.US,D,20141114,000000,25.824,25.824,25.824,25.824,4842,0
+VEGA.US,D,20141117,000000,25.785,25.785,25.785,25.785,491,0
+VEGA.US,D,20141118,000000,25.89,25.91,25.881,25.91,12496,0
+VEGA.US,D,20141119,000000,25.842,25.842,25.842,25.842,171,0
+VEGA.US,D,20141120,000000,25.881,25.881,25.852,25.852,434,0
+VEGA.US,D,20141121,000000,25.99,25.999,25.95,25.999,756,0
+VEGA.US,D,20141125,000000,26.037,26.077,26.037,26.077,3678,0
+VEGA.US,D,20141126,000000,26.067,26.067,26.067,26.067,464,0
+VEGA.US,D,20141128,000000,26.037,26.037,26.037,26.037,420,0
+VEGA.US,D,20141201,000000,25.871,25.92,25.852,25.881,5819,0
+VEGA.US,D,20141202,000000,25.9,25.93,25.9,25.93,1591,0
+VEGA.US,D,20141204,000000,25.99,25.99,25.99,25.99,1127,0
+VEGA.US,D,20141205,000000,25.99,25.999,25.97,25.97,1147,0
+VEGA.US,D,20141210,000000,25.696,25.696,25.599,25.599,440,0
+VEGA.US,D,20141211,000000,25.736,25.736,25.619,25.619,551,0
+VEGA.US,D,20141212,000000,25.491,25.491,25.433,25.433,257,0
+VEGA.US,D,20141215,000000,25.063,25.103,25.053,25.103,7122,0
+VEGA.US,D,20141216,000000,25.199,25.199,25.103,25.103,1417,0
+VEGA.US,D,20141217,000000,25.131,25.375,25.131,25.375,3719,0
+VEGA.US,D,20141218,000000,25.716,25.716,25.716,25.716,1257,0
+VEGA.US,D,20141219,000000,25.824,25.92,25.824,25.92,1569,0
+VEGA.US,D,20141222,000000,25.92,25.92,25.91,25.91,480,0
+VEGA.US,D,20141223,000000,25.93,25.99,25.93,25.99,576,0
+VEGA.US,D,20141226,000000,26.135,26.135,26.135,26.135,686,0
+VEGA.US,D,20141230,000000,25.92,25.96,25.871,25.871,3201,0
+VEGA.US,D,20141231,000000,25.97,25.98,25.824,25.842,23960,0
+VEGA.US,D,20150102,000000,25.716,25.716,25.706,25.706,1317,0
+VEGA.US,D,20150105,000000,25.424,25.424,25.424,25.424,731,0
+VEGA.US,D,20150106,000000,25.199,25.316,25.159,25.316,2507,0
+VEGA.US,D,20150108,000000,25.785,25.785,25.785,25.785,719,0
+VEGA.US,D,20150109,000000,25.657,25.726,25.609,25.726,1658,0
+VEGA.US,D,20150113,000000,25.453,25.453,25.453,25.453,116,0
+VEGA.US,D,20150114,000000,25.433,25.433,25.433,25.433,204,0
+VEGA.US,D,20150115,000000,25.316,25.316,25.306,25.306,2616,0
+VEGA.US,D,20150116,000000,25.394,25.463,25.394,25.463,6212,0
+VEGA.US,D,20150120,000000,25.472,25.53,25.472,25.53,245,0
+VEGA.US,D,20150121,000000,25.589,25.599,25.589,25.599,1394,0
+VEGA.US,D,20150122,000000,25.862,25.862,25.862,25.862,481,0
+VEGA.US,D,20150123,000000,25.795,25.814,25.785,25.785,1647,0
+VEGA.US,D,20150126,000000,25.795,25.824,25.795,25.814,781,0
+VEGA.US,D,20150127,000000,25.666,25.666,25.666,25.666,152,0
+VEGA.US,D,20150130,000000,25.501,25.501,25.443,25.443,6611,0
+VEGA.US,D,20150202,000000,25.336,25.57,25.336,25.57,653,0
+VEGA.US,D,20150203,000000,25.755,25.804,25.755,25.804,467,0
+VEGA.US,D,20150205,000000,25.871,25.92,25.871,25.89,1368,0
+VEGA.US,D,20150206,000000,25.94,25.94,25.94,25.94,102,0
+VEGA.US,D,20150209,000000,25.795,25.795,25.795,25.795,128,0
+VEGA.US,D,20150210,000000,25.824,25.862,25.824,25.862,2000,0
+VEGA.US,D,20150212,000000,26.017,26.067,26.017,26.067,3170,0
+VEGA.US,D,20150213,000000,26.097,26.125,26.097,26.125,466,0
+VEGA.US,D,20150217,000000,26.125,26.125,26.125,26.125,220,0
+VEGA.US,D,20150218,000000,26.107,26.135,26.107,26.135,3014,0
+VEGA.US,D,20150223,000000,26.193,26.193,26.193,26.193,307,0
+VEGA.US,D,20150224,000000,26.251,26.271,26.251,26.271,5969,0
+VEGA.US,D,20150225,000000,26.428,26.457,26.418,26.457,4517,0
+VEGA.US,D,20150227,000000,26.447,26.447,26.261,26.261,27902,0
+VEGA.US,D,20150302,000000,26.34,26.34,26.34,26.34,206,0
+VEGA.US,D,20150304,000000,26.691,26.749,26.622,26.719,27184,0
+VEGA.US,D,20150305,000000,26.418,26.418,26.418,26.418,206,0
+VEGA.US,D,20150306,000000,26.135,26.135,26.077,26.077,1334,0
+VEGA.US,D,20150309,000000,26.087,26.107,25.842,26.077,7181,0
+VEGA.US,D,20150310,000000,26.077,26.077,26.077,26.077,102,0
+VEGA.US,D,20150311,000000,26.077,26.077,26.077,26.077,102,0
+VEGA.US,D,20150312,000000,25.736,25.98,25.736,25.98,1128,0
+VEGA.US,D,20150313,000000,25.98,25.98,25.98,25.98,102,0
+VEGA.US,D,20150318,000000,25.98,25.98,25.98,25.98,102,0
+VEGA.US,D,20150319,000000,25.95,25.99,25.95,25.99,2154,0
+VEGA.US,D,20150320,000000,26.184,26.184,26.184,26.184,512,0
+VEGA.US,D,20150323,000000,26.251,26.261,26.251,26.261,1334,0
+VEGA.US,D,20150324,000000,26.125,26.125,26.125,26.125,206,0
+VEGA.US,D,20150325,000000,25.999,26.125,25.842,25.842,5949,0
+VEGA.US,D,20150326,000000,25.832,25.832,25.832,25.832,206,0
+VEGA.US,D,20150327,000000,25.832,25.832,25.832,25.832,206,0
+VEGA.US,D,20150330,000000,25.94,26.097,25.94,26.097,6155,0
+VEGA.US,D,20150331,000000,25.92,26.037,25.92,26.037,2257,0
+VEGA.US,D,20150401,000000,25.832,25.832,25.832,25.832,1026,0
+VEGA.US,D,20150402,000000,25.93,25.93,25.93,25.93,3489,0
+VEGA.US,D,20150406,000000,26.017,26.047,26.017,26.047,206,0
+VEGA.US,D,20150407,000000,26.047,26.047,26.047,26.047,3,0
+VEGA.US,D,20150408,000000,26.223,26.223,26.223,26.223,102,0
+VEGA.US,D,20150409,000000,26.223,26.223,26.223,26.223,2,0
+VEGA.US,D,20150413,000000,26.203,26.203,26.203,26.203,410,0
+VEGA.US,D,20150414,000000,26.203,26.203,26.203,26.203,102,0
+VEGA.US,D,20150415,000000,26.203,26.203,26.203,26.203,90,0
+VEGA.US,D,20150416,000000,27.129,27.129,26.193,26.193,708,0
+VEGA.US,D,20150417,000000,26.175,26.175,26.175,26.175,512,0
+VEGA.US,D,20150420,000000,26.175,26.175,26.175,26.175,3,0
+VEGA.US,D,20150421,000000,26.175,26.175,26.175,26.175,4,0
+VEGA.US,D,20150422,000000,26.175,26.175,26.175,26.175,6,0
+VEGA.US,D,20150423,000000,26.331,26.573,26.331,26.573,718,0
+VEGA.US,D,20150424,000000,26.398,26.428,26.398,26.428,512,0
+VEGA.US,D,20150427,000000,26.467,26.545,26.467,26.545,2975,0
+VEGA.US,D,20150428,000000,26.467,26.467,26.378,26.378,2257,0
+VEGA.US,D,20150429,000000,26.321,26.321,26.321,26.321,1231,0
+VEGA.US,D,20150430,000000,25.9,26.184,25.9,26.087,1334,0
+VEGA.US,D,20150501,000000,26.193,26.241,26.193,26.223,1640,0
+VEGA.US,D,20150504,000000,26.331,26.34,26.331,26.34,822,0
+VEGA.US,D,20150505,000000,26.271,26.271,26.271,26.271,206,0
+VEGA.US,D,20150506,000000,26.027,26.037,26.008,26.027,2697,0
+VEGA.US,D,20150507,000000,26.165,26.165,26.155,26.155,700,0
+VEGA.US,D,20150508,000000,26.476,26.476,26.476,26.476,1026,0
+VEGA.US,D,20150511,000000,26.331,26.331,26.261,26.261,1539,0
+VEGA.US,D,20150512,000000,26.193,26.281,26.193,26.281,543,0
+VEGA.US,D,20150513,000000,26.261,26.261,26.213,26.213,1026,0
+VEGA.US,D,20150514,000000,26.378,26.428,26.378,26.428,923,0
+VEGA.US,D,20150520,000000,26.476,26.476,26.476,26.476,2872,0
+VEGA.US,D,20150521,000000,26.536,26.563,26.526,26.526,3693,0
+VEGA.US,D,20150522,000000,26.536,26.622,26.486,26.622,8104,0
+VEGA.US,D,20150527,000000,26.408,26.408,26.408,26.408,616,0
+VEGA.US,D,20150528,000000,26.378,26.467,26.378,26.467,3539,0
+VEGA.US,D,20150529,000000,26.359,26.359,26.321,26.321,307,0
+VEGA.US,D,20150601,000000,26.35,26.35,26.35,26.35,102,0
+VEGA.US,D,20150603,000000,26.35,26.35,26.35,26.35,102,0
+VEGA.US,D,20150604,000000,26.281,26.281,26.271,26.281,307,0
+VEGA.US,D,20150605,000000,26.241,26.241,26.241,26.241,102,0
+VEGA.US,D,20150608,000000,26.135,26.135,26.135,26.135,307,0
+VEGA.US,D,20150609,000000,25.999,25.999,25.999,25.999,156,0
+VEGA.US,D,20150611,000000,26.359,26.359,26.359,26.359,302,0
+VEGA.US,D,20150612,000000,26.115,26.203,26.115,26.135,7284,0
+VEGA.US,D,20150615,000000,26.087,26.115,26.027,26.027,14669,0
+VEGA.US,D,20150616,000000,26.057,26.115,26.057,26.115,3489,0
+VEGA.US,D,20150617,000000,26.155,26.165,26.097,26.097,512,0
+VEGA.US,D,20150618,000000,26.311,26.408,26.311,26.368,8515,0
+VEGA.US,D,20150619,000000,26.486,26.486,26.486,26.486,1026,0
+VEGA.US,D,20150622,000000,26.447,26.447,26.398,26.408,2975,0
+VEGA.US,D,20150623,000000,26.398,26.398,26.368,26.368,798,0
+VEGA.US,D,20150624,000000,26.398,26.398,26.398,26.398,102,0
+VEGA.US,D,20150625,000000,26.331,26.331,26.193,26.321,616,0
+VEGA.US,D,20150626,000000,26.35,26.35,26.213,26.213,5232,0
+VEGA.US,D,20150629,000000,26.067,26.067,25.99,25.99,3385,0
+VEGA.US,D,20150630,000000,25.96,25.97,25.96,25.97,852,0
+VEGA.US,D,20150701,000000,26.047,26.047,25.96,25.96,5949,0
+VEGA.US,D,20150702,000000,26.125,26.125,26.008,26.008,3077,0
+VEGA.US,D,20150706,000000,25.862,25.89,25.832,25.862,9028,0
+VEGA.US,D,20150707,000000,25.765,25.765,25.765,25.765,102,0
+VEGA.US,D,20150708,000000,25.686,25.686,25.609,25.609,5642,0
+VEGA.US,D,20150709,000000,25.862,25.881,25.706,25.726,1745,0
+VEGA.US,D,20150710,000000,25.94,25.94,25.785,25.94,512,0
+VEGA.US,D,20150713,000000,26.125,26.125,26.125,26.125,102,0
+VEGA.US,D,20150714,000000,26.223,26.223,26.223,26.223,306,0
+VEGA.US,D,20150715,000000,26.251,26.251,26.251,26.251,1367,0
+VEGA.US,D,20150716,000000,26.34,26.34,26.34,26.34,5027,0
+VEGA.US,D,20150717,000000,26.438,26.457,26.438,26.457,512,0
+VEGA.US,D,20150720,000000,26.398,26.398,26.398,26.398,616,0
+VEGA.US,D,20150721,000000,26.398,26.398,26.378,26.378,8002,0
+VEGA.US,D,20150722,000000,26.291,26.359,26.291,26.359,1026,0
+VEGA.US,D,20150723,000000,26.34,26.34,26.193,26.193,1026,0
+VEGA.US,D,20150724,000000,26.107,26.115,26.008,26.008,11796,0
+VEGA.US,D,20150727,000000,25.804,25.804,25.804,25.804,102,0
+VEGA.US,D,20150728,000000,25.862,26.077,25.862,26.077,307,0
+VEGA.US,D,20150729,000000,26.067,26.067,26.067,26.067,102,0
+VEGA.US,D,20150730,000000,26.077,26.291,26.077,26.291,1640,0
+VEGA.US,D,20150731,000000,26.165,26.34,26.165,26.34,616,0
+VEGA.US,D,20150803,000000,25.99,25.99,25.99,25.99,102,0
+VEGA.US,D,20150804,000000,26.203,26.203,26.017,26.087,512,0
+VEGA.US,D,20150805,000000,26.145,26.145,26.097,26.115,718,0
+VEGA.US,D,20150807,000000,25.92,25.92,25.842,25.9,616,0
+VEGA.US,D,20150810,000000,26.223,26.223,26.145,26.145,512,0
+VEGA.US,D,20150811,000000,26.145,26.145,26.145,26.145,6,0
+VEGA.US,D,20150812,000000,25.736,25.96,25.736,25.96,4000,0
+VEGA.US,D,20150813,000000,25.98,26.077,25.98,25.99,1539,0
+VEGA.US,D,20150814,000000,25.98,25.98,25.98,25.98,102,0
+VEGA.US,D,20150817,000000,26.027,26.047,26.027,26.027,923,0
+VEGA.US,D,20150818,000000,26.027,26.027,26.027,26.027,102,0
+VEGA.US,D,20150820,000000,25.481,25.481,25.481,25.481,102,0
+VEGA.US,D,20150821,000000,24.984,24.984,24.937,24.937,13233,0
+VEGA.US,D,20150824,000000,24.215,24.546,24.215,24.546,7778,0
+VEGA.US,D,20150826,000000,24.546,24.546,24.546,24.546,102,0
+VEGA.US,D,20150827,000000,24.917,25.093,24.76,24.848,2154,0
+VEGA.US,D,20150828,000000,24.937,25.004,24.937,25.004,4411,0
+VEGA.US,D,20150831,000000,24.917,24.965,24.808,24.908,2257,0
+VEGA.US,D,20150902,000000,24.604,24.614,24.604,24.614,718,0
+VEGA.US,D,20150903,000000,24.789,24.789,24.683,24.683,3489,0
+VEGA.US,D,20150908,000000,24.673,24.838,24.673,24.838,3385,0
+VEGA.US,D,20150909,000000,24.917,24.917,24.654,24.654,6052,0
+VEGA.US,D,20150910,000000,24.76,24.838,24.742,24.742,12663,0
+VEGA.US,D,20150911,000000,24.713,24.818,24.713,24.818,6667,0
+VEGA.US,D,20150914,000000,24.713,24.838,24.713,24.838,1436,0
+VEGA.US,D,20150915,000000,24.955,24.955,24.955,24.955,822,0
+VEGA.US,D,20150916,000000,25.053,25.112,25.053,25.112,3794,0
+VEGA.US,D,20150917,000000,25.112,25.112,25.112,25.112,206,0
+VEGA.US,D,20150918,000000,24.927,24.927,24.927,24.927,102,0
+VEGA.US,D,20150921,000000,24.878,24.878,24.878,24.878,102,0
+VEGA.US,D,20150922,000000,24.536,24.536,24.536,24.536,206,0
+VEGA.US,D,20150923,000000,24.594,24.624,24.536,24.624,7385,0
+VEGA.US,D,20150924,000000,24.624,24.624,24.624,24.624,2,0
+VEGA.US,D,20150925,000000,24.458,24.458,24.458,24.458,102,0
+VEGA.US,D,20150928,000000,24.244,24.244,24.126,24.126,797,0
+VEGA.US,D,20150929,000000,23.932,23.932,23.932,23.932,512,0
+VEGA.US,D,20150930,000000,24.166,24.302,24.166,24.302,4923,0
+VEGA.US,D,20151001,000000,24.321,24.371,24.321,24.371,206,0
+VEGA.US,D,20151002,000000,24.498,24.732,24.498,24.732,3693,0
+VEGA.US,D,20151005,000000,24.898,24.984,24.898,24.984,4899,0
+VEGA.US,D,20151006,000000,24.984,24.984,24.984,24.984,206,0
+VEGA.US,D,20151007,000000,25.141,25.228,25.024,25.121,8002,0
+VEGA.US,D,20151008,000000,25.083,25.083,25.083,25.083,102,0
+VEGA.US,D,20151009,000000,25.268,25.268,25.228,25.258,4206,0
+VEGA.US,D,20151012,000000,25.277,25.375,25.268,25.268,1974,0
+VEGA.US,D,20151013,000000,25.15,25.306,25.043,25.218,2771,0
+VEGA.US,D,20151014,000000,25.218,25.218,25.131,25.131,8310,0
+VEGA.US,D,20151015,000000,25.208,25.346,25.208,25.306,3180,0
+VEGA.US,D,20151016,000000,25.51,25.53,25.356,25.472,2359,0
+VEGA.US,D,20151019,000000,25.424,25.443,25.424,25.443,1026,0
+VEGA.US,D,20151020,000000,25.424,25.426,25.424,25.424,5335,0
+VEGA.US,D,20151021,000000,25.443,25.443,25.404,25.404,512,0
+VEGA.US,D,20151022,000000,25.501,25.51,25.501,25.51,616,0
+VEGA.US,D,20151023,000000,25.648,25.648,25.648,25.648,102,0
+VEGA.US,D,20151026,000000,25.657,25.657,25.657,25.657,102,0
+VEGA.US,D,20151027,000000,25.609,25.609,25.609,25.609,307,0
+VEGA.US,D,20151028,000000,25.706,25.706,25.706,25.706,307,0
+VEGA.US,D,20151029,000000,25.726,25.824,25.706,25.824,4309,0
+VEGA.US,D,20151030,000000,25.881,25.89,25.795,25.795,2564,0
+VEGA.US,D,20151102,000000,26.691,26.691,25.775,25.832,617,0
+VEGA.US,D,20151103,000000,25.97,25.97,25.97,25.97,307,0
+VEGA.US,D,20151104,000000,26.155,26.155,25.785,25.842,477,0
+VEGA.US,D,20151106,000000,25.716,25.716,25.51,25.54,57138,0
+VEGA.US,D,20151109,000000,25.55,25.58,25.54,25.58,52944,0
+VEGA.US,D,20151110,000000,25.609,25.609,25.56,25.56,616,0
+VEGA.US,D,20151111,000000,25.52,25.52,25.481,25.481,206,0
+VEGA.US,D,20151112,000000,25.189,25.189,25.141,25.141,206,0
+VEGA.US,D,20151113,000000,25.024,25.024,25.004,25.004,206,0
+VEGA.US,D,20151116,000000,25.55,25.657,25.55,25.619,1539,0
+VEGA.US,D,20151117,000000,25.453,25.453,25.453,25.453,6976,0
+VEGA.US,D,20151118,000000,25.842,25.852,25.842,25.842,718,0
+VEGA.US,D,20151119,000000,25.491,25.589,25.491,25.491,20209,0
+VEGA.US,D,20151120,000000,25.696,25.696,25.696,25.696,102,0
+VEGA.US,D,20151123,000000,25.58,25.58,25.58,25.58,3385,0
+VEGA.US,D,20151124,000000,25.501,25.755,25.491,25.686,6155,0
+VEGA.US,D,20151125,000000,25.94,25.94,25.94,25.94,1539,0
+VEGA.US,D,20151130,000000,25.58,25.58,25.58,25.58,102,0
+VEGA.US,D,20151201,000000,25.54,25.785,25.54,25.686,457,0
+VEGA.US,D,20151202,000000,25.686,25.686,25.686,25.686,249,0
+VEGA.US,D,20151203,000000,25.208,25.491,25.103,25.491,38733,0
+VEGA.US,D,20151204,000000,25.58,25.89,25.58,25.881,42571,0
+VEGA.US,D,20151207,000000,25.52,25.52,25.141,25.141,206,0
+VEGA.US,D,20151208,000000,25.297,25.336,25.208,25.336,1568,0
+VEGA.US,D,20151209,000000,25.248,25.248,25.093,25.093,512,0
+VEGA.US,D,20151210,000000,25.53,25.53,25.53,25.53,410,0
+VEGA.US,D,20151211,000000,24.937,24.937,24.898,24.898,11284,0
+VEGA.US,D,20151214,000000,25.033,25.043,24.908,25.043,16071,0
+VEGA.US,D,20151215,000000,25.366,25.453,25.033,25.033,16517,0
+VEGA.US,D,20151216,000000,25.141,25.53,25.014,25.491,2564,0
+VEGA.US,D,20151217,000000,25.385,25.385,24.898,25.121,6463,0
+VEGA.US,D,20151218,000000,24.937,24.955,24.798,24.798,1334,0
+VEGA.US,D,20151221,000000,24.798,24.798,24.798,24.798,102,0
+VEGA.US,D,20151222,000000,24.789,25.316,24.789,25.297,27068,0
+VEGA.US,D,20151223,000000,25.453,25.638,25.453,25.638,9130,0
+VEGA.US,D,20151228,000000,25.199,25.199,25.199,25.199,1616,0
+VEGA.US,D,20151229,000000,25.609,25.629,25.56,25.56,7719,0
+VEGA.US,D,20151230,000000,25.287,25.346,25.287,25.346,1510,0
+VEGA.US,D,20151231,000000,25.228,25.228,25.228,25.228,102,0
+VEGA.US,D,20160104,000000,24.908,24.927,24.908,24.912,2975,0
+VEGA.US,D,20160105,000000,24.945,24.945,24.937,24.937,1506,0
+VEGA.US,D,20160106,000000,24.798,24.798,24.789,24.789,7099,0
+VEGA.US,D,20160107,000000,24.654,24.654,24.654,24.654,248,0
+VEGA.US,D,20160108,000000,24.565,24.565,24.565,24.565,132,0
+VEGA.US,D,20160111,000000,24.126,24.126,24.126,24.126,1399,0
+VEGA.US,D,20160112,000000,24.274,24.361,24.274,24.361,366,0
+VEGA.US,D,20160114,000000,24.304,24.389,24.304,24.389,1749,0
+VEGA.US,D,20160115,000000,23.549,23.64,23.549,23.64,831,0
+VEGA.US,D,20160119,000000,23.854,23.854,23.688,23.736,2872,0
+VEGA.US,D,20160121,000000,23.962,23.962,23.707,23.707,709,0
+VEGA.US,D,20160125,000000,24.069,24.069,24.069,24.069,467,0
+VEGA.US,D,20160126,000000,23.951,23.951,23.951,23.951,1357,0
+VEGA.US,D,20160129,000000,24.226,24.226,24.226,24.226,177,0
+VEGA.US,D,20160201,000000,24.19,24.424,24.186,24.284,9777,0
+VEGA.US,D,20160202,000000,24.03,24.031,24.012,24.016,3164,0
+VEGA.US,D,20160203,000000,24.069,24.069,24.069,24.069,1508,0
+VEGA.US,D,20160205,000000,23.786,23.786,23.786,23.786,271,0
+VEGA.US,D,20160209,000000,23.454,23.697,23.425,23.522,44711,0
+VEGA.US,D,20160211,000000,23.054,23.221,23.054,23.221,512,0
+VEGA.US,D,20160216,000000,24.021,24.021,23.874,23.874,943,0
+VEGA.US,D,20160217,000000,24.205,24.237,24.195,24.215,3351,0
+VEGA.US,D,20160219,000000,24.146,24.146,24.146,24.146,5249,0
+VEGA.US,D,20160222,000000,24.604,24.604,24.604,24.604,102,0
+VEGA.US,D,20160223,000000,24.274,24.274,24.244,24.244,11078,0
+VEGA.US,D,20160224,000000,24.032,24.032,24.032,24.032,2154,0
+VEGA.US,D,20160226,000000,24.448,24.632,24.438,24.632,10818,0
+VEGA.US,D,20160229,000000,24.498,24.498,24.458,24.458,3301,0
+VEGA.US,D,20160303,000000,24.789,24.965,24.789,24.965,1422,0
+VEGA.US,D,20160304,000000,24.918,25.063,24.908,24.908,2990,0
+VEGA.US,D,20160315,000000,24.994,25.097,24.994,25.097,1002,0
+VEGA.US,D,20160316,000000,25.083,25.103,25.083,25.103,684,0
+VEGA.US,D,20160317,000000,25.159,25.159,25.154,25.159,19664,0
+VEGA.US,D,20160318,000000,25.336,25.336,25.316,25.316,3532,0
+VEGA.US,D,20160322,000000,25.432,25.457,25.326,25.326,745,0
+VEGA.US,D,20160328,000000,25.404,25.404,25.199,25.361,1906,0
+VEGA.US,D,20160329,000000,25.218,25.346,25.218,25.346,1193,0
+VEGA.US,D,20160330,000000,25.424,25.609,25.404,25.433,12481,0
+VEGA.US,D,20160331,000000,25.404,25.414,25.404,25.405,3353,0
+VEGA.US,D,20160401,000000,25.424,25.424,25.414,25.414,3442,0
+VEGA.US,D,20160404,000000,25.521,25.521,25.414,25.414,663,0
+VEGA.US,D,20160408,000000,25.277,25.371,25.277,25.371,19410,0
+VEGA.US,D,20160411,000000,25.336,25.336,25.336,25.336,111,0
+VEGA.US,D,20160412,000000,25.424,25.424,25.409,25.409,409,0
+VEGA.US,D,20160413,000000,25.681,25.681,25.589,25.589,256,0
+VEGA.US,D,20160414,000000,25.629,25.711,25.609,25.629,1399,0
+VEGA.US,D,20160415,000000,25.785,25.785,25.785,25.785,1340,0
+VEGA.US,D,20160418,000000,25.736,25.736,25.736,25.736,749,0
+VEGA.US,D,20160422,000000,25.696,25.852,25.686,25.716,1983,0
+VEGA.US,D,20160425,000000,25.604,25.629,25.58,25.58,522,0
+VEGA.US,D,20160426,000000,25.795,25.795,25.795,25.795,196,0
+VEGA.US,D,20160428,000000,25.846,25.846,25.846,25.846,251,0
+VEGA.US,D,20160429,000000,25.443,25.491,25.443,25.481,1561,0
+VEGA.US,D,20160503,000000,25.501,25.65,25.482,25.65,1005,0
+VEGA.US,D,20160504,000000,25.394,25.399,25.394,25.394,563,0
+VEGA.US,D,20160509,000000,25.433,25.443,25.433,25.443,584,0
+VEGA.US,D,20160510,000000,25.644,25.644,25.601,25.601,1189,0
+VEGA.US,D,20160511,000000,25.57,25.57,25.57,25.57,265,0
+VEGA.US,D,20160512,000000,25.463,25.51,25.463,25.51,407,0
+VEGA.US,D,20160513,000000,25.51,25.51,25.507,25.507,1026,0
+VEGA.US,D,20160516,000000,25.453,25.453,25.453,25.453,1579,0
+VEGA.US,D,20160517,000000,25.463,25.528,25.316,25.316,2380,0
+VEGA.US,D,20160518,000000,25.351,25.351,25.351,25.351,941,0
+VEGA.US,D,20160520,000000,25.346,25.346,25.346,25.346,274,0
+VEGA.US,D,20160525,000000,25.643,25.643,25.57,25.58,699,0
+VEGA.US,D,20160526,000000,25.589,25.609,25.589,25.601,5232,0
+VEGA.US,D,20160527,000000,25.619,25.629,25.619,25.629,340,0
+VEGA.US,D,20160601,000000,25.619,25.736,25.58,25.619,5259,0
+VEGA.US,D,20160602,000000,25.706,25.775,25.648,25.658,2581,0
+VEGA.US,D,20160603,000000,25.755,25.832,25.696,25.814,2463,0
+VEGA.US,D,20160606,000000,25.804,25.97,25.765,25.902,4328,0
+VEGA.US,D,20160607,000000,25.91,25.98,25.862,25.93,824,0
+VEGA.US,D,20160608,000000,25.94,25.94,25.832,25.832,2431,0
+VEGA.US,D,20160610,000000,25.619,25.619,25.619,25.619,1954,0
+VEGA.US,D,20160613,000000,25.736,25.736,25.736,25.736,589,0
+VEGA.US,D,20160614,000000,25.414,25.565,25.414,25.51,16076,0
+VEGA.US,D,20160615,000000,25.54,25.572,25.54,25.545,1408,0
+VEGA.US,D,20160616,000000,25.463,25.736,25.404,25.736,6866,0
+VEGA.US,D,20160617,000000,25.723,25.723,25.51,25.53,6450,0
+VEGA.US,D,20160620,000000,25.786,25.786,25.786,25.786,410,0
+VEGA.US,D,20160621,000000,25.755,25.797,25.736,25.797,7426,0
+VEGA.US,D,20160622,000000,25.726,25.726,25.716,25.716,2850,0
+VEGA.US,D,20160624,000000,25.52,25.52,25.52,25.52,718,0
+VEGA.US,D,20160627,000000,24.76,25.083,24.76,25.083,362,0
+VEGA.US,D,20160628,000000,25.394,25.394,25.394,25.394,494,0
+VEGA.US,D,20160629,000000,25.706,25.829,25.706,25.706,1128,0
+VEGA.US,D,20160701,000000,26.008,26.12,25.999,25.999,18578,0
+VEGA.US,D,20160706,000000,25.96,25.96,25.91,25.91,2667,0
+VEGA.US,D,20160708,000000,26.165,26.178,26.165,26.178,476,0
+VEGA.US,D,20160712,000000,26.36,26.36,26.36,26.36,695,0
+VEGA.US,D,20160713,000000,26.34,26.549,26.34,26.388,1664,0
+VEGA.US,D,20160714,000000,26.457,26.457,26.457,26.457,111,0
+VEGA.US,D,20160715,000000,26.62,26.62,26.428,26.428,320,0
+VEGA.US,D,20160718,000000,26.486,26.486,26.486,26.486,209,0
+VEGA.US,D,20160720,000000,26.554,26.608,26.516,26.608,6826,0
+VEGA.US,D,20160721,000000,26.592,26.592,26.592,26.592,196,0
+VEGA.US,D,20160722,000000,26.554,26.554,26.554,26.554,102,0
+VEGA.US,D,20160725,000000,26.458,26.496,26.458,26.469,507,0
+VEGA.US,D,20160726,000000,26.642,26.7,26.642,26.7,2795,0
+VEGA.US,D,20160727,000000,26.622,26.622,26.438,26.516,2119,0
+VEGA.US,D,20160728,000000,26.447,26.504,26.447,26.447,1334,0
+VEGA.US,D,20160729,000000,26.563,26.563,26.563,26.563,1159,0
+VEGA.US,D,20160801,000000,26.701,26.701,26.526,26.526,888,0
+VEGA.US,D,20160803,000000,26.622,26.652,26.592,26.632,6305,0
+VEGA.US,D,20160804,000000,26.671,26.691,26.671,26.691,665,0
+VEGA.US,D,20160805,000000,26.837,26.847,26.818,26.828,9572,0
+VEGA.US,D,20160810,000000,26.711,26.759,26.661,26.719,1680,0
+VEGA.US,D,20160811,000000,26.826,26.826,26.826,26.826,769,0
+VEGA.US,D,20160815,000000,26.828,26.828,26.828,26.828,307,0
+VEGA.US,D,20160816,000000,26.818,26.818,26.711,26.719,5046,0
+VEGA.US,D,20160817,000000,26.642,26.827,26.642,26.827,811,0
+VEGA.US,D,20160818,000000,26.808,26.831,26.808,26.831,761,0
+VEGA.US,D,20160819,000000,26.701,26.701,26.701,26.701,243,0
+VEGA.US,D,20160822,000000,26.719,26.719,26.691,26.691,937,0
+VEGA.US,D,20160824,000000,26.828,26.828,26.739,26.739,349,0
+VEGA.US,D,20160826,000000,26.599,26.599,26.58,26.58,361,0
+VEGA.US,D,20160829,000000,26.681,26.681,26.681,26.681,102,0
+VEGA.US,D,20160830,000000,26.652,26.652,26.632,26.647,8472,0
+VEGA.US,D,20160831,000000,26.563,26.702,26.563,26.563,1026,0
+VEGA.US,D,20160901,000000,26.506,26.591,26.506,26.563,1284,0
+VEGA.US,D,20160902,000000,26.681,26.681,26.681,26.681,102,0
+VEGA.US,D,20160908,000000,26.808,26.808,26.729,26.729,2562,0
+VEGA.US,D,20160909,000000,26.35,26.35,26.35,26.35,113,0
+VEGA.US,D,20160913,000000,26.223,26.223,26.223,26.223,113,0
+VEGA.US,D,20160916,000000,26.378,26.428,26.378,26.428,1248,0
+VEGA.US,D,20160921,000000,26.541,26.541,26.541,26.541,528,0
+VEGA.US,D,20160923,000000,26.602,26.652,26.602,26.602,1636,0
+VEGA.US,D,20160926,000000,26.526,26.526,26.457,26.457,356,0
+VEGA.US,D,20160927,000000,26.586,26.586,26.586,26.586,102,0
+VEGA.US,D,20160929,000000,26.596,26.596,26.596,26.596,459,0
+VEGA.US,D,20161004,000000,26.467,26.573,26.467,26.554,3918,0
+VEGA.US,D,20161005,000000,26.526,26.622,26.526,26.528,1872,0
+VEGA.US,D,20161006,000000,26.507,26.632,26.506,26.516,1280,0
+VEGA.US,D,20161007,000000,26.467,26.467,26.467,26.467,309,0
+VEGA.US,D,20161010,000000,26.562,26.562,26.562,26.562,3795,0
+VEGA.US,D,20161013,000000,26.261,26.36,26.261,26.301,3710,0
+VEGA.US,D,20161014,000000,26.331,26.34,26.331,26.331,3053,0
+VEGA.US,D,20161017,000000,26.316,26.316,26.316,26.316,178,0
+VEGA.US,D,20161018,000000,26.536,26.622,26.526,26.536,2340,0
+VEGA.US,D,20161019,000000,26.457,26.468,26.457,26.457,380,0
+VEGA.US,D,20161024,000000,26.447,26.447,26.447,26.447,2996,0
+VEGA.US,D,20161026,000000,26.359,26.359,26.359,26.359,260,0
+VEGA.US,D,20161027,000000,26.301,26.301,26.301,26.301,834,0
+VEGA.US,D,20161028,000000,26.339,26.339,26.311,26.313,1206,0
+VEGA.US,D,20161031,000000,26.213,26.213,26.213,26.213,448,0
+VEGA.US,D,20161102,000000,26.251,26.251,26.251,26.251,147,0
+VEGA.US,D,20161104,000000,26.034,26.034,26.034,26.034,166,0
+VEGA.US,D,20161108,000000,26.414,26.414,26.414,26.414,102,0
+VEGA.US,D,20161110,000000,26.321,26.378,26.311,26.378,7213,0
+VEGA.US,D,20161111,000000,26.301,26.331,26.301,26.321,3749,0
+VEGA.US,D,20161115,000000,26.536,26.622,26.536,26.622,9336,0
+VEGA.US,D,20161116,000000,26.563,26.563,26.418,26.428,476,0
+VEGA.US,D,20161117,000000,26.476,26.581,26.476,26.581,250,0
+VEGA.US,D,20161118,000000,26.486,26.612,26.408,26.408,11775,0
+VEGA.US,D,20161121,000000,26.554,26.661,26.496,26.545,5534,0
+VEGA.US,D,20161122,000000,26.632,26.671,26.573,26.612,12933,0
+VEGA.US,D,20161123,000000,26.583,26.632,26.583,26.593,1866,0
+VEGA.US,D,20161125,000000,26.661,26.661,26.661,26.661,107,0
+VEGA.US,D,20161130,000000,26.711,26.798,26.592,26.592,10654,0
+VEGA.US,D,20161201,000000,26.612,26.632,26.496,26.496,2051,0
+VEGA.US,D,20161202,000000,26.398,26.398,26.398,26.398,142,0
+VEGA.US,D,20161205,000000,26.632,26.632,26.632,26.632,2465,0
+VEGA.US,D,20161207,000000,26.914,27.109,26.914,27.003,3037,0
+VEGA.US,D,20161208,000000,26.944,27.025,26.934,26.934,827,0
+VEGA.US,D,20161212,000000,27.179,27.198,27.179,27.198,668,0
+VEGA.US,D,20161213,000000,27.234,27.234,27.234,27.234,285,0
+VEGA.US,D,20161214,000000,26.963,27.045,26.963,27.045,1384,0
+VEGA.US,D,20161215,000000,26.953,26.953,26.953,26.953,120,0
+VEGA.US,D,20161216,000000,27.119,27.159,26.914,26.924,8534,0
+VEGA.US,D,20161220,000000,27.003,27.003,27.003,27.003,1354,0
+VEGA.US,D,20161221,000000,27.124,27.124,27.124,27.124,1788,0
+VEGA.US,D,20161222,000000,26.914,27.003,26.905,26.924,3302,0
+VEGA.US,D,20161229,000000,26.928,27.175,26.928,27.175,1927,0
+VEGA.US,D,20170103,000000,27.588,27.588,27.049,27.049,991,0
+VEGA.US,D,20170104,000000,27.218,27.218,27.218,27.218,367,0
+VEGA.US,D,20170105,000000,27.165,27.165,27.165,27.165,1066,0
+VEGA.US,D,20170106,000000,27.235,27.235,27.235,27.235,388,0
+VEGA.US,D,20170112,000000,27.247,27.247,27.247,27.247,1250,0
+VEGA.US,D,20170117,000000,27.301,27.326,27.263,27.326,4677,0
+VEGA.US,D,20170118,000000,27.351,27.361,27.341,27.351,884,0
+VEGA.US,D,20170123,000000,27.225,27.341,27.225,27.341,1578,0
+VEGA.US,D,20170124,000000,27.439,27.439,27.439,27.439,1115,0
+VEGA.US,D,20170126,000000,27.455,27.455,27.455,27.455,124,0
+VEGA.US,D,20170127,000000,27.45,27.45,27.45,27.45,101,0
+VEGA.US,D,20170131,000000,27.244,27.244,27.244,27.244,157,0
+VEGA.US,D,20170201,000000,27.391,27.411,27.391,27.411,1060,0
+VEGA.US,D,20170207,000000,27.479,27.479,27.479,27.479,214,0
+VEGA.US,D,20170208,000000,27.518,27.518,27.518,27.518,815,0
+VEGA.US,D,20170209,000000,27.636,27.636,27.636,27.636,1546,0
+VEGA.US,D,20170215,000000,27.839,27.853,27.839,27.853,976,0
+VEGA.US,D,20170217,000000,27.823,27.853,27.796,27.796,6340,0
+VEGA.US,D,20170222,000000,27.893,27.893,27.883,27.893,2107,0
+VEGA.US,D,20170223,000000,28.018,28.019,27.903,27.995,5407,0
+VEGA.US,D,20170224,000000,27.937,27.98,27.937,27.954,887,0
+VEGA.US,D,20170228,000000,27.912,27.941,27.912,27.941,697,0
+VEGA.US,D,20170303,000000,28.029,28.029,28.014,28.029,1098,0
+VEGA.US,D,20170306,000000,27.999,27.999,27.999,27.999,589,0
+VEGA.US,D,20170310,000000,27.903,27.903,27.883,27.883,674,0
+VEGA.US,D,20170316,000000,27.913,28.138,27.913,28.109,4426,0
+VEGA.US,D,20170317,000000,28.109,28.109,28.079,28.089,1166,0
+VEGA.US,D,20170320,000000,28.033,28.033,28.033,28.033,149,0
+VEGA.US,D,20170321,000000,28.033,28.033,28.033,28.033,0,0
+VEGA.US,D,20170328,000000,27.833,27.833,27.833,27.833,711,0
+VEGA.US,D,20170329,000000,27.985,27.994,27.985,27.994,406,0
+VEGA.US,D,20170330,000000,28.059,28.059,28.027,28.027,498,0
+VEGA.US,D,20170331,000000,28.062,28.062,28.019,28.019,575,0
+VEGA.US,D,20170403,000000,27.96,27.97,27.95,27.95,1232,0
+VEGA.US,D,20170405,000000,28.106,28.106,28.106,28.106,1098,0
+VEGA.US,D,20170406,000000,27.98,27.98,27.97,27.97,3483,0
+VEGA.US,D,20170407,000000,27.951,27.952,27.951,27.952,1195,0
+VEGA.US,D,20170410,000000,28.019,28.019,27.985,28.019,6780,0
+VEGA.US,D,20170412,000000,27.873,27.873,27.873,27.873,510,0
+VEGA.US,D,20170417,000000,27.922,27.922,27.922,27.922,407,0
+VEGA.US,D,20170418,000000,27.863,27.922,27.813,27.863,7870,0
+VEGA.US,D,20170419,000000,27.873,27.873,27.873,27.873,2584,0
+VEGA.US,D,20170420,000000,27.97,27.999,27.97,27.999,2670,0
+VEGA.US,D,20170424,000000,27.518,28.176,27.195,28.176,1751,0
+VEGA.US,D,20170426,000000,28.335,28.355,28.335,28.355,7434,0
+VEGA.US,D,20170427,000000,28.271,28.324,28.271,28.311,470,0
+VEGA.US,D,20170428,000000,28.241,28.241,28.228,28.228,497,0
+VEGA.US,D,20170503,000000,28.226,28.237,28.226,28.237,2042,0
+VEGA.US,D,20170504,000000,28.207,28.215,28.206,28.206,3979,0
+VEGA.US,D,20170505,000000,28.246,28.246,28.246,28.246,624,0
+VEGA.US,D,20170509,000000,28.296,28.296,28.296,28.296,467,0
+VEGA.US,D,20170515,000000,28.392,28.393,28.392,28.393,204,0
+VEGA.US,D,20170516,000000,28.422,28.422,28.382,28.382,1268,0
+VEGA.US,D,20170517,000000,28.186,28.236,28.069,28.069,6422,0
+VEGA.US,D,20170518,000000,28.099,28.129,28.099,28.129,2701,0
+VEGA.US,D,20170519,000000,28.327,28.343,28.306,28.325,5200,0
+VEGA.US,D,20170522,000000,28.345,28.345,28.345,28.345,389,0
+VEGA.US,D,20170523,000000,28.402,28.402,28.402,28.402,194,0
+VEGA.US,D,20170524,000000,28.306,28.382,28.306,28.382,1415,0
+VEGA.US,D,20170530,000000,28.439,28.439,28.439,28.439,626,0
+VEGA.US,D,20170601,000000,28.511,28.511,28.511,28.511,157,0
+VEGA.US,D,20170602,000000,28.629,28.63,28.629,28.63,11694,0
+VEGA.US,D,20170605,000000,28.628,28.642,28.58,28.58,1181,0
+VEGA.US,D,20170609,000000,28.619,28.619,28.619,28.619,204,0
+VEGA.US,D,20170614,000000,28.688,28.712,28.678,28.678,640,0
+VEGA.US,D,20170616,000000,28.609,28.649,28.609,28.624,3920,0
+VEGA.US,D,20170620,000000,28.619,28.706,28.619,28.678,743,0
+VEGA.US,D,20170621,000000,28.639,28.659,28.639,28.654,4336,0
+VEGA.US,D,20170626,000000,28.747,28.747,28.741,28.741,884,0
+VEGA.US,D,20170628,000000,28.806,28.806,28.806,28.806,1548,0
+VEGA.US,D,20170630,000000,28.659,28.659,28.659,28.659,239,0
+VEGA.US,D,20170703,000000,28.698,28.698,28.688,28.688,309,0
+VEGA.US,D,20170706,000000,28.532,28.576,28.532,28.576,311,0
+VEGA.US,D,20170707,000000,28.402,28.492,28.402,28.492,1712,0
+VEGA.US,D,20170712,000000,28.767,28.767,28.767,28.767,270,0
+VEGA.US,D,20170713,000000,28.777,28.816,28.777,28.816,1182,0
+VEGA.US,D,20170714,000000,29.168,29.168,29.168,29.168,1424,0
+VEGA.US,D,20170718,000000,28.944,28.994,28.864,28.885,23421,0
+VEGA.US,D,20170719,000000,28.984,29.018,28.954,29.018,2293,0
+VEGA.US,D,20170720,000000,29.023,29.023,29.023,29.023,7784,0
+VEGA.US,D,20170721,000000,28.934,28.974,28.934,28.974,3970,0
+VEGA.US,D,20170726,000000,29.032,29.094,29.032,29.094,350,0
+VEGA.US,D,20170728,000000,28.934,28.964,28.934,28.944,1730,0
+VEGA.US,D,20170802,000000,29.023,29.024,29.023,29.024,333,0
+VEGA.US,D,20170808,000000,29.155,29.155,29.155,29.155,531,0
+VEGA.US,D,20170810,000000,28.669,28.698,28.669,28.698,561,0
+VEGA.US,D,20170811,000000,28.501,28.541,28.492,28.541,642,0
+VEGA.US,D,20170816,000000,29.042,29.042,29.042,29.042,3442,0
+VEGA.US,D,20170817,000000,28.824,28.824,28.733,28.733,565,0
+VEGA.US,D,20170818,000000,28.659,28.697,28.659,28.697,1535,0
+VEGA.US,D,20170821,000000,28.694,28.694,28.599,28.601,1129,0
+VEGA.US,D,20170828,000000,28.796,28.858,28.796,28.858,456,0
+VEGA.US,D,20170830,000000,28.256,29.949,28.256,29.19,7768,0
+VEGA.US,D,20170905,000000,28.801,28.946,28.801,28.946,598,0
+VEGA.US,D,20170907,000000,29.14,29.14,28.874,28.884,1535,0
+VEGA.US,D,20170908,000000,28.955,28.955,28.955,28.955,228,0
+VEGA.US,D,20170913,000000,29.061,29.164,29.061,29.164,478,0
+VEGA.US,D,20170914,000000,28.964,29.169,28.964,29.169,897,0
+VEGA.US,D,20170918,000000,29.287,29.287,29.218,29.218,705,0
+VEGA.US,D,20170919,000000,29.238,29.238,29.18,29.18,8504,0
+VEGA.US,D,20170920,000000,29.18,29.18,29.18,29.18,279,0
+VEGA.US,D,20170925,000000,29.248,29.248,29.248,29.248,116,0
+VEGA.US,D,20170926,000000,29.222,29.222,29.222,29.222,121,0
+VEGA.US,D,20170928,000000,29.238,29.291,29.238,29.291,522,0
+VEGA.US,D,20170929,000000,29.418,29.418,29.418,29.418,108,0
+VEGA.US,D,20171002,000000,29.45,29.45,29.45,29.45,246,0
+VEGA.US,D,20171004,000000,29.539,29.539,29.501,29.501,452,0
+VEGA.US,D,20171005,000000,29.474,29.574,29.474,29.503,13696,0
+VEGA.US,D,20171009,000000,29.612,29.612,29.583,29.583,1116,0
+VEGA.US,D,20171010,000000,29.661,29.661,29.661,29.661,290,0
+VEGA.US,D,20171011,000000,29.554,29.624,29.553,29.584,1388,0
+VEGA.US,D,20171012,000000,29.533,29.661,29.533,29.635,2635,0
+VEGA.US,D,20171016,000000,29.602,29.661,29.602,29.661,699,0
+VEGA.US,D,20171017,000000,29.602,29.612,29.553,29.553,1913,0
+VEGA.US,D,20171018,000000,29.749,29.749,29.749,29.749,314,0
+VEGA.US,D,20171020,000000,29.749,29.749,29.749,29.749,129,0
+VEGA.US,D,20171024,000000,29.73,29.759,29.612,29.612,548,0
+VEGA.US,D,20171025,000000,29.513,29.513,29.455,29.455,473,0
+VEGA.US,D,20171030,000000,29.632,29.632,29.592,29.618,6586,0
+VEGA.US,D,20171031,000000,29.642,29.735,29.632,29.735,12599,0
+VEGA.US,D,20171101,000000,29.759,29.759,29.759,29.759,1376,0
+VEGA.US,D,20171102,000000,29.681,29.738,29.681,29.738,884,0
+VEGA.US,D,20171103,000000,29.706,29.808,29.706,29.808,1167,0
+VEGA.US,D,20171106,000000,29.759,29.759,29.749,29.759,5245,0
+VEGA.US,D,20171107,000000,29.505,29.603,29.505,29.603,1123,0
+VEGA.US,D,20171108,000000,29.887,29.887,29.877,29.887,649,0
+VEGA.US,D,20171114,000000,29.523,29.523,29.523,29.523,144,0
+VEGA.US,D,20171115,000000,29.401,29.49,29.396,29.489,1559,0
+VEGA.US,D,20171116,000000,29.721,29.721,29.651,29.651,1425,0
+VEGA.US,D,20171120,000000,29.577,29.622,29.577,29.592,1926,0
+VEGA.US,D,20171127,000000,29.656,29.656,29.656,29.656,159,0
+VEGA.US,D,20171128,000000,29.902,29.921,29.818,29.921,2489,0
+VEGA.US,D,20171129,000000,29.897,29.987,29.877,29.877,5890,0
+VEGA.US,D,20171201,000000,30.055,30.055,30.013,30.013,1348,0
+VEGA.US,D,20171204,000000,30.139,30.139,30.139,30.139,823,0
+VEGA.US,D,20171206,000000,29.799,29.951,29.799,29.951,529,0
+VEGA.US,D,20171208,000000,30.113,30.123,30.075,30.123,1018,0
+VEGA.US,D,20171211,000000,29.965,29.965,29.965,29.965,479,0
+VEGA.US,D,20171214,000000,30.108,30.113,30.099,30.099,2248,0
+VEGA.US,D,20171215,000000,30.183,30.183,30.183,30.183,1354,0
+VEGA.US,D,20171218,000000,30.29,30.447,30.29,30.447,5584,0
+VEGA.US,D,20171219,000000,30.204,30.204,30.172,30.172,929,0
+VEGA.US,D,20171222,000000,30.123,30.123,30.123,30.123,102,0
+VEGA.US,D,20171226,000000,30.334,30.389,30.297,30.297,2123,0
+VEGA.US,D,20180102,000000,30.438,30.438,30.415,30.415,1322,0
+VEGA.US,D,20180104,000000,30.752,30.752,30.742,30.742,739,0
+VEGA.US,D,20180105,000000,30.772,30.772,30.575,30.615,13041,0
+VEGA.US,D,20180108,000000,30.595,30.595,30.595,30.595,102,0
+VEGA.US,D,20180109,000000,30.958,30.958,30.643,30.643,690,0
+VEGA.US,D,20180112,000000,30.882,30.882,30.851,30.851,311,0
+VEGA.US,D,20180116,000000,31.012,31.012,31.012,31.012,147,0
+VEGA.US,D,20180117,000000,30.851,31.204,30.851,31.194,2544,0
+VEGA.US,D,20180119,000000,31.091,31.091,31.091,31.091,503,0
+VEGA.US,D,20180124,000000,31.312,31.402,31.253,31.402,4292,0
+VEGA.US,D,20180126,000000,31.332,31.424,31.332,31.424,212,0
+VEGA.US,D,20180130,000000,31.206,31.206,31.113,31.179,987,0
+VEGA.US,D,20180131,000000,31.204,31.204,31.126,31.126,828,0
+VEGA.US,D,20180205,000000,30.151,30.151,30.045,30.045,734,0
+VEGA.US,D,20180206,000000,29.622,30.093,29.484,30.093,19435,0
+VEGA.US,D,20180207,000000,30.18,30.18,30.18,30.18,175,0
+VEGA.US,D,20180208,000000,29.523,29.523,29.523,29.523,318,0
+VEGA.US,D,20180212,000000,29.484,29.877,29.484,29.877,773,0
+VEGA.US,D,20180214,000000,29.912,30.015,29.858,30.015,1364,0
+VEGA.US,D,20180216,000000,30.575,30.575,30.389,30.389,2085,0
+VEGA.US,D,20180222,000000,30.29,30.29,30.201,30.201,12126,0
+VEGA.US,D,20180223,000000,30.329,30.487,30.329,30.487,1902,0
+VEGA.US,D,20180226,000000,30.545,30.545,30.545,30.545,272,0
+VEGA.US,D,20180228,000000,30.428,30.428,30.428,30.428,101,0
+VEGA.US,D,20180301,000000,29.946,29.946,29.946,29.946,269,0
+VEGA.US,D,20180305,000000,30.261,30.261,30.261,30.261,309,0
+VEGA.US,D,20180306,000000,30.321,30.438,30.321,30.434,2267,0
+VEGA.US,D,20180307,000000,30.221,30.221,30.221,30.221,140,0
+VEGA.US,D,20180309,000000,30.899,30.899,30.899,30.899,404,0
+VEGA.US,D,20180312,000000,30.782,30.782,30.782,30.782,2527,0
+VEGA.US,D,20180313,000000,30.643,30.643,30.643,30.643,118,0
+VEGA.US,D,20180316,000000,30.713,30.713,30.595,30.633,8586,0
+VEGA.US,D,20180319,000000,30.506,30.506,30.349,30.359,524,0
+VEGA.US,D,20180321,000000,30.56,30.56,30.553,30.553,1015,0
+VEGA.US,D,20180327,000000,30.044,30.044,30.044,30.044,1118,0
+VEGA.US,D,20180402,000000,29.377,29.386,29.208,29.218,3216,0
+VEGA.US,D,20180404,000000,29.459,29.459,29.459,29.459,302,0
+VEGA.US,D,20180406,000000,29.838,29.858,29.759,29.759,1565,0
+VEGA.US,D,20180411,000000,30.065,30.065,30.055,30.065,1884,0
+VEGA.US,D,20180412,000000,30.211,30.261,30.118,30.261,517,0
+VEGA.US,D,20180413,000000,30.123,30.123,30.123,30.123,108,0
+VEGA.US,D,20180416,000000,30.18,30.27,30.18,30.27,8654,0
+VEGA.US,D,20180417,000000,30.359,30.516,30.359,30.516,2361,0
+VEGA.US,D,20180420,000000,30.221,30.221,30.221,30.221,254,0
+VEGA.US,D,20180424,000000,29.887,29.887,29.817,29.817,2515,0
+VEGA.US,D,20180425,000000,29.701,29.701,29.701,29.701,646,0
+VEGA.US,D,20180430,000000,30.103,30.103,30.103,30.103,630,0
+VEGA.US,D,20180501,000000,29.892,29.935,29.848,29.935,2902,0
+VEGA.US,D,20180503,000000,29.701,29.701,29.701,29.701,198,0
+VEGA.US,D,20180504,000000,30.096,30.096,30.096,30.096,300,0
+VEGA.US,D,20180509,000000,30.413,30.44,30.413,30.44,1105,0
+VEGA.US,D,20180514,000000,30.732,30.732,30.668,30.668,798,0
+VEGA.US,D,20180516,000000,30.615,30.615,30.615,30.615,1018,0
+VEGA.US,D,20180517,000000,30.626,30.626,30.626,30.626,135,0
+VEGA.US,D,20180518,000000,30.624,30.624,30.624,30.624,180,0
+VEGA.US,D,20180521,000000,30.708,30.708,30.708,30.708,489,0
+VEGA.US,D,20180522,000000,30.737,30.827,30.737,30.827,7154,0
+VEGA.US,D,20180523,000000,30.633,30.653,30.564,30.653,5836,0
+VEGA.US,D,20180524,000000,30.565,30.713,30.495,30.713,11726,0
+VEGA.US,D,20180525,000000,30.653,30.653,30.594,30.633,3696,0
+VEGA.US,D,20180529,000000,30.693,30.693,30.309,30.309,568,0
+VEGA.US,D,20180530,000000,30.535,30.712,30.481,30.693,11381,0
+VEGA.US,D,20180531,000000,30.531,30.683,30.389,30.457,10284,0
+VEGA.US,D,20180601,000000,30.687,30.722,30.667,30.691,1025,0
+VEGA.US,D,20180604,000000,30.624,30.713,30.624,30.713,367,0
+VEGA.US,D,20180605,000000,30.88,30.88,30.823,30.823,323,0
+VEGA.US,D,20180606,000000,30.987,31.037,30.952,30.996,2799,0
+VEGA.US,D,20180607,000000,30.997,30.997,30.812,30.812,4269,0
+VEGA.US,D,20180611,000000,31.052,31.052,31.052,31.052,103,0
+VEGA.US,D,20180612,000000,30.919,31,30.919,30.938,2801,0
+VEGA.US,D,20180613,000000,31.044,31.106,30.999,31.106,2514,0
+VEGA.US,D,20180618,000000,30.928,30.928,30.87,30.919,3101,0
+VEGA.US,D,20180619,000000,30.841,30.848,30.811,30.848,6692,0
+VEGA.US,D,20180620,000000,30.843,30.997,30.821,30.909,1782,0
+VEGA.US,D,20180621,000000,30.703,30.756,30.688,30.688,1978,0
+VEGA.US,D,20180622,000000,30.909,30.909,30.848,30.856,4052,0
+VEGA.US,D,20180626,000000,30.713,30.782,30.339,30.643,3233,0
+VEGA.US,D,20180627,000000,30.769,30.769,30.369,30.401,3355,0
+VEGA.US,D,20180628,000000,30.565,30.643,30.565,30.643,1401,0
+VEGA.US,D,20180702,000000,30.369,30.487,30.29,30.487,3032,0
+VEGA.US,D,20180703,000000,30.643,30.643,30.624,30.624,708,0
+VEGA.US,D,20180705,000000,30.703,30.703,30.693,30.693,621,0
+VEGA.US,D,20180710,000000,30.957,30.962,30.948,30.962,2317,0
+VEGA.US,D,20180711,000000,30.889,30.919,30.803,30.803,1281,0
+VEGA.US,D,20180712,000000,30.939,30.939,30.939,30.939,925,0
+VEGA.US,D,20180713,000000,31.027,31.027,31.027,31.027,312,0
+VEGA.US,D,20180717,000000,31.135,31.135,31.077,31.077,1900,0
+VEGA.US,D,20180718,000000,31.155,31.184,31.086,31.086,1483,0
+VEGA.US,D,20180719,000000,31.164,31.164,31.136,31.136,2202,0
+VEGA.US,D,20180720,000000,31.067,31.125,30.997,30.997,690,0
+VEGA.US,D,20180723,000000,31.017,31.194,31.017,31.194,5031,0
+VEGA.US,D,20180724,000000,31.253,31.253,31.196,31.196,640,0
+VEGA.US,D,20180726,000000,31.164,31.243,31.164,31.243,270,0
+VEGA.US,D,20180727,000000,31.136,31.136,31.136,31.136,225,0
+VEGA.US,D,20180731,000000,31.19,31.21,31.19,31.21,686,0
+VEGA.US,D,20180801,000000,31.037,31.037,31.037,31.037,1423,0
+VEGA.US,D,20180808,000000,31.336,31.336,31.336,31.336,161,0
+VEGA.US,D,20180810,000000,31.106,31.106,31.017,31.017,855,0
+VEGA.US,D,20180813,000000,30.987,30.987,30.968,30.968,3561,0
+VEGA.US,D,20180817,000000,31.087,31.087,31.087,31.087,342,0
+VEGA.US,D,20180821,000000,31.293,31.293,31.293,31.293,258,0
+VEGA.US,D,20180822,000000,31.402,31.402,31.402,31.402,272,0
+VEGA.US,D,20180823,000000,31.337,31.4,31.337,31.4,2175,0
+VEGA.US,D,20180824,000000,31.371,31.371,31.371,31.371,311,0
+VEGA.US,D,20180827,000000,31.4,31.558,31.4,31.558,282,0
+VEGA.US,D,20180828,000000,31.51,31.566,31.51,31.566,1405,0
+VEGA.US,D,20180829,000000,31.611,31.784,31.611,31.784,917,0
+VEGA.US,D,20180905,000000,31.519,31.519,31.369,31.369,1967,0
+VEGA.US,D,20180907,000000,31.397,31.45,31.214,31.214,1062,0
+VEGA.US,D,20180910,000000,31.322,31.322,31.322,31.322,159,0
+VEGA.US,D,20180911,000000,31.341,31.341,31.341,31.341,376,0
+VEGA.US,D,20180914,000000,31.626,31.626,31.558,31.558,674,0
+VEGA.US,D,20180917,000000,31.341,31.341,31.341,31.341,189,0
+VEGA.US,D,20180918,000000,31.523,31.523,31.523,31.523,3561,0
+VEGA.US,D,20180919,000000,31.583,31.583,31.583,31.583,162,0
+VEGA.US,D,20180924,000000,31.519,31.519,31.519,31.519,232,0
+VEGA.US,D,20180925,000000,31.609,31.609,31.473,31.473,370,0
+VEGA.US,D,20180926,000000,31.62,31.62,31.62,31.62,179,0
+VEGA.US,D,20181003,000000,31.612,31.68,31.56,31.56,1607,0
+VEGA.US,D,20181005,000000,31.177,31.177,31.079,31.079,10741,0
+VEGA.US,D,20181008,000000,31.077,31.077,31.077,31.077,311,0
+VEGA.US,D,20181009,000000,31.112,31.112,31.112,31.112,783,0
+VEGA.US,D,20181011,000000,30.251,30.251,29.965,30.038,2483,0
+VEGA.US,D,20181012,000000,29.936,29.936,29.936,29.936,2632,0
+VEGA.US,D,20181015,000000,30.477,30.477,30.464,30.464,779,0
+VEGA.US,D,20181016,000000,30.506,30.673,30.506,30.673,1243,0
+VEGA.US,D,20181017,000000,30.703,30.732,30.703,30.732,911,0
+VEGA.US,D,20181019,000000,31.49,31.49,30.408,30.408,1846,0
+VEGA.US,D,20181023,000000,30.012,30.015,29.993,29.993,1205,0
+VEGA.US,D,20181026,000000,29.494,29.494,29.494,29.494,250,0
+VEGA.US,D,20181029,000000,29.77,29.985,29.77,29.867,622,0
+VEGA.US,D,20181030,000000,29.327,29.327,29.327,29.327,175,0
+VEGA.US,D,20181031,000000,29.818,29.91,29.818,29.91,1314,0
+VEGA.US,D,20181101,000000,29.975,30.041,29.955,30.041,48906,0
+VEGA.US,D,20181102,000000,29.821,29.843,29.821,29.843,1149,0
+VEGA.US,D,20181106,000000,30.193,30.193,30.193,30.193,875,0
+VEGA.US,D,20181107,000000,30.525,30.525,30.525,30.525,1018,0
+VEGA.US,D,20181109,000000,30.359,30.449,30.261,30.403,1556,0
+VEGA.US,D,20181115,000000,29.786,29.965,29.786,29.965,311,0
+VEGA.US,D,20181116,000000,30.142,30.142,29.897,30.025,4860,0
+VEGA.US,D,20181119,000000,29.975,29.975,29.848,29.848,450,0
+VEGA.US,D,20181128,000000,29.809,30.075,29.809,30.075,2119,0
+VEGA.US,D,20181129,000000,30.05,30.102,30.05,30.102,441,0
+VEGA.US,D,20181203,000000,30.304,30.304,30.261,30.261,702,0
+VEGA.US,D,20181204,000000,29.95,29.95,29.95,29.95,101,0
+VEGA.US,D,20181206,000000,29.582,29.582,29.582,29.582,261,0
+VEGA.US,D,20181210,000000,29.053,29.368,29.053,29.368,739,0
+VEGA.US,D,20181211,000000,29.308,29.444,29.238,29.444,6240,0
+VEGA.US,D,20181212,000000,29.487,29.503,29.485,29.503,2106,0
+VEGA.US,D,20181213,000000,29.337,29.396,29.337,29.396,107,0
+VEGA.US,D,20181214,000000,29.068,29.068,29.023,29.023,101,0
+VEGA.US,D,20181217,000000,28.927,28.98,28.593,28.593,696,0
+VEGA.US,D,20181218,000000,28.688,28.688,28.422,28.427,3791,0
+VEGA.US,D,20181219,000000,28.372,28.372,28.372,28.372,1,0
+VEGA.US,D,20181220,000000,28.008,28.008,27.903,28.008,101,0
+VEGA.US,D,20181221,000000,27.883,27.883,27.666,27.666,204,0
+VEGA.US,D,20181224,000000,27.177,27.177,27.177,27.177,4,0
+VEGA.US,D,20181226,000000,27.292,27.829,27.292,27.829,112,0
+VEGA.US,D,20181227,000000,27.321,27.853,27.321,27.853,330,0
+VEGA.US,D,20181228,000000,28.05,28.244,28.05,28.206,2487,0
+VEGA.US,D,20181231,000000,29.472,29.472,28.116,28.307,11574,0
+VEGA.US,D,20190102,000000,28.402,28.402,28.402,28.402,11,0
+VEGA.US,D,20190103,000000,28.425,28.425,27.934,27.934,506,0
+VEGA.US,D,20190104,000000,28.832,28.832,28.832,28.832,100,0
+VEGA.US,D,20190107,000000,28.979,29.038,28.903,28.903,2315,0
+VEGA.US,D,20190108,000000,29.531,29.531,29.146,29.182,1870,0
+VEGA.US,D,20190109,000000,29.131,29.157,29.091,29.157,374,0
+VEGA.US,D,20190110,000000,29.26,29.26,29.26,29.26,6,0
+VEGA.US,D,20190111,000000,29.077,29.27,29.077,29.27,1142,0
+VEGA.US,D,20190114,000000,29.058,29.076,29.058,29.076,203,0
+VEGA.US,D,20190115,000000,29.329,29.329,29.329,29.329,41,0
+VEGA.US,D,20190116,000000,29.575,29.575,29.433,29.433,949,0
+VEGA.US,D,20190117,000000,29.511,29.521,29.413,29.457,5310,0
+VEGA.US,D,20190118,000000,29.877,29.954,29.835,29.888,8712,0
+VEGA.US,D,20190122,000000,29.47,29.47,29.47,29.47,1,0
+VEGA.US,D,20190123,000000,29.68,29.69,29.618,29.618,1989,0
+VEGA.US,D,20190124,000000,29.63,29.63,29.63,29.63,6,0
+VEGA.US,D,20190125,000000,29.955,29.965,29.817,29.817,2267,0
+VEGA.US,D,20190128,000000,29.635,29.635,29.635,29.635,1418,0
+VEGA.US,D,20190129,000000,29.665,29.665,29.665,29.665,27,0
+VEGA.US,D,20190130,000000,29.965,29.97,29.96,29.96,487,0
+VEGA.US,D,20190131,000000,29.949,30.242,29.936,29.936,7476,0
+VEGA.US,D,20190201,000000,29.985,30.124,29.985,30.124,831,0
+VEGA.US,D,20190204,000000,29.985,30.212,29.985,30.135,5800,0
+VEGA.US,D,20190205,000000,30.363,30.363,30.363,30.363,27,0
+VEGA.US,D,20190206,000000,30.313,30.366,30.313,30.366,361,0
+VEGA.US,D,20190207,000000,29.995,30.144,29.985,30.144,8372,0
+VEGA.US,D,20190208,000000,30.044,30.044,30.044,30.044,6,0
+VEGA.US,D,20190211,000000,30.192,30.192,30.192,30.192,2,0
+VEGA.US,D,20190212,000000,30.435,30.435,30.435,30.435,85,0
+VEGA.US,D,20190213,000000,30.351,30.513,30.351,30.504,28234,0
+VEGA.US,D,20190214,000000,30.315,30.351,30.232,30.351,4325,0
+VEGA.US,D,20190215,000000,30.469,30.654,30.469,30.654,372,0
+VEGA.US,D,20190219,000000,30.796,30.805,30.681,30.681,5269,0
+VEGA.US,D,20190220,000000,30.842,30.842,30.548,30.696,8469,0
+VEGA.US,D,20190221,000000,30.519,30.685,30.519,30.651,593,0
+VEGA.US,D,20190222,000000,30.739,30.781,30.739,30.781,212,0
+VEGA.US,D,20190225,000000,30.923,30.923,30.893,30.893,340,0
+VEGA.US,D,20190226,000000,30.85,30.879,30.85,30.879,937,0
+VEGA.US,D,20190227,000000,30.796,30.796,30.796,30.796,15,0
+VEGA.US,D,20190228,000000,30.834,30.834,30.83,30.83,195,0
+VEGA.US,D,20190301,000000,30.893,30.893,30.893,30.893,9,0
+VEGA.US,D,20190304,000000,30.933,30.933,30.761,30.761,715,0
+VEGA.US,D,20190305,000000,30.81,30.81,30.81,30.81,1,0
+VEGA.US,D,20190306,000000,31.002,31.002,30.746,30.746,210,0
+VEGA.US,D,20190307,000000,30.706,30.706,30.341,30.341,9407,0
+VEGA.US,D,20190308,000000,30.36,30.36,30.36,30.36,4,0
+VEGA.US,D,20190311,000000,30.608,30.608,30.608,30.608,88,0
+VEGA.US,D,20190312,000000,30.855,30.855,30.855,30.855,100,0
+VEGA.US,D,20190313,000000,30.958,30.958,30.958,30.958,1,0
+VEGA.US,D,20190314,000000,31.002,31.002,31.002,31.002,1,0
+VEGA.US,D,20190315,000000,31.114,31.114,31.111,31.111,171,0
+VEGA.US,D,20190318,000000,31.19,31.19,31.042,31.175,1002,0
+VEGA.US,D,20190319,000000,31.141,31.195,31.141,31.195,3896,0
+VEGA.US,D,20190320,000000,31.249,31.249,31.116,31.116,1440,0
+VEGA.US,D,20190321,000000,31.326,31.326,31.249,31.249,112,0
+VEGA.US,D,20190322,000000,31.147,31.147,30.999,31.052,1382,0
+VEGA.US,D,20190325,000000,30.987,30.987,30.987,30.987,100,0
+VEGA.US,D,20190326,000000,31.003,31.047,30.933,31.047,12380,0
+VEGA.US,D,20190327,000000,30.938,30.938,30.938,30.938,10,0
+VEGA.US,D,20190328,000000,31.032,31.032,31.032,31.032,49,0
+VEGA.US,D,20190329,000000,31.012,31.141,30.992,31.141,17156,0
+VEGA.US,D,20190401,000000,31.331,31.331,31.331,31.331,128,0
+VEGA.US,D,20190402,000000,31.377,31.377,31.377,31.377,1,0
+VEGA.US,D,20190403,000000,31.432,31.432,31.432,31.432,2,0
+VEGA.US,D,20190404,000000,31.447,31.447,31.447,31.447,8,0
+VEGA.US,D,20190405,000000,31.545,31.545,31.545,31.545,56,0
+VEGA.US,D,20190408,000000,31.536,31.536,31.536,31.536,31,0
+VEGA.US,D,20190409,000000,31.387,31.51,31.377,31.51,2515,0
+VEGA.US,D,20190410,000000,31.703,31.703,31.555,31.555,2007,0
+VEGA.US,D,20190411,000000,31.57,31.57,31.57,31.57,13,0
+VEGA.US,D,20190412,000000,31.656,31.656,31.639,31.639,227,0
+VEGA.US,D,20190415,000000,31.639,31.639,31.639,31.639,5,0
+VEGA.US,D,20190416,000000,31.772,31.772,31.526,31.614,8052,0
+VEGA.US,D,20190417,000000,31.467,31.604,31.22,31.491,6442,0
+VEGA.US,D,20190418,000000,31.605,31.605,31.605,31.605,6,0
+VEGA.US,D,20190422,000000,31.546,31.58,31.546,31.58,267,0
+VEGA.US,D,20190423,000000,31.595,31.629,31.595,31.629,325,0
+VEGA.US,D,20190424,000000,31.743,31.743,31.743,31.743,24,0
+VEGA.US,D,20190426,000000,31.753,31.753,31.753,31.753,5,0
+VEGA.US,D,20190429,000000,31.886,31.886,31.886,31.886,5,0
+VEGA.US,D,20190430,000000,31.758,31.758,31.758,31.758,5,0
+VEGA.US,D,20190501,000000,31.753,31.753,31.753,31.753,5,0
+VEGA.US,D,20190502,000000,31.774,31.774,31.774,31.774,69,0
+VEGA.US,D,20190503,000000,31.888,31.888,31.862,31.862,481,0
+VEGA.US,D,20190506,000000,31.728,31.728,31.728,31.728,180,0
+VEGA.US,D,20190507,000000,31.44,31.44,31.44,31.44,5,0
+VEGA.US,D,20190508,000000,31.429,31.45,31.429,31.45,177,0
+VEGA.US,D,20190509,000000,31.101,31.24,31.101,31.24,719,0
+VEGA.US,D,20190510,000000,31.249,31.464,31.249,31.464,306,0
+VEGA.US,D,20190513,000000,30.938,30.938,30.938,30.938,109,0
+VEGA.US,D,20190514,000000,31.115,31.116,31.115,31.116,336,0
+VEGA.US,D,20190515,000000,31.365,31.365,31.245,31.284,658,0
+VEGA.US,D,20190516,000000,31.507,31.507,31.452,31.452,832,0
+VEGA.US,D,20190517,000000,31.467,31.467,31.16,31.299,4376,0
+VEGA.US,D,20190520,000000,31.101,31.131,30.982,31.131,564,0
+VEGA.US,D,20190521,000000,31.436,31.436,31.362,31.362,152,0
+VEGA.US,D,20190522,000000,31.161,31.313,31.161,31.313,561,0
+VEGA.US,D,20190523,000000,30.893,31.022,30.893,31.022,355,0
+VEGA.US,D,20190524,000000,31.141,31.141,31.141,31.141,45,0
+VEGA.US,D,20190528,000000,30.978,30.978,30.978,30.978,5,0
+VEGA.US,D,20190529,000000,30.759,30.765,30.759,30.765,203,0
+VEGA.US,D,20190530,000000,30.845,30.845,30.845,30.845,6,0
+VEGA.US,D,20190531,000000,30.598,30.598,30.598,30.598,2,0
+VEGA.US,D,20190603,000000,30.499,30.499,30.499,30.499,5,0
+VEGA.US,D,20190604,000000,30.716,30.781,30.716,30.781,435,0
+VEGA.US,D,20190605,000000,30.958,30.958,30.958,30.958,5,0
+VEGA.US,D,20190606,000000,30.973,31.116,30.973,31.116,574,0
+VEGA.US,D,20190607,000000,31.294,31.294,31.294,31.294,5,0
+VEGA.US,D,20190610,000000,31.377,31.377,31.377,31.377,27,0
+VEGA.US,D,20190611,000000,31.336,31.377,31.336,31.377,101,0
+VEGA.US,D,20190612,000000,31.259,31.259,31.259,31.259,5,0
+VEGA.US,D,20190613,000000,31.358,31.358,31.358,31.358,5,0
+VEGA.US,D,20190614,000000,31.313,31.313,31.313,31.313,69,0
+VEGA.US,D,20190617,000000,31.24,31.526,31.24,31.353,5611,0
+VEGA.US,D,20190618,000000,31.644,31.644,31.54,31.54,445,0
+VEGA.US,D,20190619,000000,31.566,31.713,31.387,31.575,2515,0
+VEGA.US,D,20190620,000000,31.595,31.745,31.595,31.703,535,0
+VEGA.US,D,20190621,000000,31.797,31.804,31.797,31.797,352,0
+VEGA.US,D,20190624,000000,31.644,31.797,31.644,31.797,794,0
+VEGA.US,D,20190625,000000,31.624,31.624,31.624,31.624,5,0
+VEGA.US,D,20190626,000000,31.649,31.649,31.605,31.605,173,0
+VEGA.US,D,20190627,000000,31.684,31.684,31.684,31.684,5,0
+VEGA.US,D,20190628,000000,31.787,31.787,31.787,31.787,8,0
+VEGA.US,D,20190701,000000,31.989,31.989,31.989,31.989,2,0
+VEGA.US,D,20190702,000000,32.034,32.034,32.034,32.034,5,0
+VEGA.US,D,20190703,000000,32.158,32.158,32.158,32.158,5,0
+VEGA.US,D,20190705,000000,32.098,32.098,32.098,32.098,2,0
+VEGA.US,D,20190708,000000,31.999,31.999,31.999,31.999,15,0
+VEGA.US,D,20190709,000000,32.004,32.004,32.004,32.004,131,0
+VEGA.US,D,20190710,000000,32.019,32.019,32.019,32.019,15,0
+VEGA.US,D,20190711,000000,31.999,31.999,31.999,31.999,15,0
+VEGA.US,D,20190712,000000,32.029,32.029,32.029,32.029,107,0
+VEGA.US,D,20190715,000000,32.098,32.35,32.098,32.35,299,0
+VEGA.US,D,20190716,000000,32.291,32.291,32.291,32.291,15,0
+VEGA.US,D,20190717,000000,32.193,32.193,32.193,32.193,15,0
+VEGA.US,D,20190718,000000,32.133,32.133,31.931,31.952,1060,0
+VEGA.US,D,20190719,000000,32.204,32.204,32.204,32.204,94,0
+VEGA.US,D,20190722,000000,32.22,32.22,32.143,32.143,308,0
+VEGA.US,D,20190723,000000,32.246,32.246,32.246,32.246,15,0
+VEGA.US,D,20190724,000000,32.306,32.306,32.306,32.306,15,0
+VEGA.US,D,20190725,000000,32.251,32.251,32.251,32.251,5,0
+VEGA.US,D,20190726,000000,32.345,32.345,32.345,32.345,3,0
+VEGA.US,D,20190729,000000,32.35,32.35,32.35,32.35,4,0
+VEGA.US,D,20190730,000000,32.298,32.298,32.298,32.298,37,0
+VEGA.US,D,20190731,000000,31.969,31.969,31.969,31.969,4,0
+VEGA.US,D,20190801,000000,31.906,31.906,31.906,31.906,73,0
+VEGA.US,D,20190802,000000,31.614,31.614,31.545,31.545,800,0
+VEGA.US,D,20190805,000000,31.146,31.146,31.146,31.146,2,0
+VEGA.US,D,20190806,000000,31.151,31.387,31.151,31.304,1173,0
+VEGA.US,D,20190807,000000,31.2,31.368,31.079,31.368,4666,0
+VEGA.US,D,20190808,000000,31.72,31.72,31.72,31.72,74,0
+VEGA.US,D,20190809,000000,31.624,31.624,31.624,31.624,2,0
+VEGA.US,D,20190813,000000,31.679,31.679,31.679,31.679,4,0
+VEGA.US,D,20190814,000000,31.24,31.249,31.022,31.133,2649,0
+VEGA.US,D,20190815,000000,31.082,31.082,31.082,31.082,4,0
+VEGA.US,D,20190816,000000,31.362,31.396,31.362,31.396,253,0
+VEGA.US,D,20190819,000000,31.772,31.792,31.653,31.653,1305,0
+VEGA.US,D,20190820,000000,31.457,31.609,31.457,31.609,2100,0
+VEGA.US,D,20190821,000000,31.729,31.746,31.674,31.746,617,0
+VEGA.US,D,20190822,000000,31.684,31.684,31.684,31.684,2,0
+VEGA.US,D,20190823,000000,31.297,31.297,31.228,31.228,156,0
+VEGA.US,D,20190826,000000,31.442,31.442,31.442,31.442,4,0
+VEGA.US,D,20190827,000000,31.432,31.432,31.427,31.432,2116,0
+VEGA.US,D,20190828,000000,31.289,31.437,31.289,31.437,642,0
+VEGA.US,D,20190829,000000,31.713,31.713,31.713,31.713,4,0
+VEGA.US,D,20190830,000000,31.743,31.743,31.743,31.743,4,0
+VEGA.US,D,20190903,000000,31.639,31.639,31.639,31.639,4,0
+VEGA.US,D,20190904,000000,31.807,31.807,31.807,31.807,2,0
+VEGA.US,D,20190905,000000,32.128,32.128,32.128,32.128,28,0
+VEGA.US,D,20190906,000000,32.193,32.193,32.193,32.193,2,0
+VEGA.US,D,20190909,000000,32.153,32.153,32.153,32.153,26,0
+VEGA.US,D,20190910,000000,32.039,32.053,32.039,32.053,157,0
+VEGA.US,D,20190911,000000,32.039,32.215,32.039,32.215,965,0
+VEGA.US,D,20190912,000000,32.22,32.316,32.215,32.316,2634,0
+VEGA.US,D,20190913,000000,32.33,32.33,32.33,32.33,26,0
+VEGA.US,D,20190916,000000,32.088,32.286,32.088,32.286,405,0
+VEGA.US,D,20190917,000000,32.266,32.266,32.266,32.266,75,0
+VEGA.US,D,20190918,000000,32.222,32.222,32.108,32.173,1570,0
+VEGA.US,D,20190919,000000,32.36,32.36,32.36,32.36,26,0
+VEGA.US,D,20190920,000000,32.316,32.316,32.316,32.316,24,0
+VEGA.US,D,20190923,000000,32.098,32.246,32.098,32.246,430,0
+VEGA.US,D,20190924,000000,31.954,32.205,31.911,32.029,1226,0
+VEGA.US,D,20190925,000000,32.029,32.029,32.024,32.024,497,0
+VEGA.US,D,20190926,000000,32.226,32.226,32.098,32.098,388,0
+VEGA.US,D,20190927,000000,31.822,31.951,31.822,31.951,5066,0
+VEGA.US,D,20190930,000000,31.98,32.133,31.98,32.133,223,0
+VEGA.US,D,20191001,000000,31.917,31.917,31.917,31.917,4,0
+VEGA.US,D,20191002,000000,31.397,31.432,31.397,31.432,296,0
+VEGA.US,D,20191003,000000,31.544,31.544,31.544,31.544,1,0
+VEGA.US,D,20191004,000000,31.762,31.762,31.762,31.762,409,0
+VEGA.US,D,20191007,000000,31.437,31.852,31.437,31.847,559,0
+VEGA.US,D,20191008,000000,31.593,31.599,31.536,31.536,988,0
+VEGA.US,D,20191009,000000,31.563,31.669,31.536,31.669,5641,0
+VEGA.US,D,20191010,000000,31.346,31.748,31.346,31.748,152,0
+VEGA.US,D,20191011,000000,32.095,32.095,32.095,32.095,70,0
+VEGA.US,D,20191014,000000,32.078,32.078,32.078,32.078,1,0
+VEGA.US,D,20191015,000000,32.188,32.188,32.188,32.188,2,0
+VEGA.US,D,20191016,000000,32.078,32.221,32.078,32.221,381,0
+VEGA.US,D,20191017,000000,32.306,32.306,32.306,32.306,117,0
+VEGA.US,D,20191018,000000,32.217,32.217,32.217,32.217,1,0
+VEGA.US,D,20191021,000000,32.208,32.36,32.208,32.36,233,0
+VEGA.US,D,20191022,000000,32.463,32.463,32.463,32.463,10,0
+VEGA.US,D,20191023,000000,32.326,32.326,32.326,32.326,34,0
+VEGA.US,D,20191024,000000,32.226,32.311,32.226,32.311,512,0
+VEGA.US,D,20191025,000000,32.429,32.429,32.429,32.429,1,0
+VEGA.US,D,20191028,000000,32.573,32.573,32.573,32.573,25,0
+VEGA.US,D,20191029,000000,32.424,32.573,32.424,32.573,200,0
+VEGA.US,D,20191030,000000,32.543,32.543,32.543,32.543,1,0
+VEGA.US,D,20191031,000000,32.508,32.508,32.508,32.508,2,0
+VEGA.US,D,20191101,000000,32.73,32.73,32.73,32.73,2,0
+VEGA.US,D,20191104,000000,32.809,32.809,32.809,32.809,2,0
+VEGA.US,D,20191105,000000,32.784,32.784,32.784,32.784,2,0
+VEGA.US,D,20191106,000000,32.769,32.769,32.74,32.74,139,0
+VEGA.US,D,20191107,000000,32.769,32.849,32.769,32.849,304,0
+VEGA.US,D,20191108,000000,32.794,32.794,32.794,32.794,1,0
+VEGA.US,D,20191111,000000,32.85,32.85,32.844,32.844,305,0
+VEGA.US,D,20191112,000000,32.903,32.903,32.903,32.903,2,0
+VEGA.US,D,20191113,000000,32.819,32.819,32.819,32.819,1,0
+VEGA.US,D,20191114,000000,32.808,32.839,32.783,32.839,711,0
+VEGA.US,D,20191115,000000,33.52,33.52,32.992,32.992,210,0
+VEGA.US,D,20191118,000000,33.096,33.096,33.091,33.091,190,0
+VEGA.US,D,20191119,000000,33.075,33.101,33.075,33.101,447,0
+VEGA.US,D,20191120,000000,33.104,33.104,32.904,32.932,363,0
+VEGA.US,D,20191121,000000,32.947,32.947,32.947,32.947,93,0
+VEGA.US,D,20191122,000000,32.966,32.966,32.966,32.966,1,0
+VEGA.US,D,20191125,000000,33.101,33.101,33.101,33.101,12,0
+VEGA.US,D,20191126,000000,33.249,33.249,33.249,33.249,2,0
+VEGA.US,D,20191129,000000,33.324,33.324,33.212,33.284,423,0
+VEGA.US,D,20191202,000000,33.087,33.087,33.087,33.087,99,0
+VEGA.US,D,20191203,000000,32.592,32.879,32.592,32.745,1061,0
+VEGA.US,D,20191204,000000,32.957,33.115,32.957,33.115,557,0
+VEGA.US,D,20191205,000000,33.056,33.056,33.056,33.056,1,0
+VEGA.US,D,20191206,000000,33.168,33.347,33.168,33.347,608,0
+VEGA.US,D,20191209,000000,33.167,33.49,33.167,33.288,330,0
+VEGA.US,D,20191210,000000,33.206,33.206,33.206,33.206,31,0
+VEGA.US,D,20191211,000000,33.274,33.274,33.274,33.274,1,0
+VEGA.US,D,20191212,000000,33.382,33.382,33.382,33.382,2,0
+VEGA.US,D,20191213,000000,33.456,33.456,33.456,33.456,22,0
+VEGA.US,D,20191216,000000,33.579,33.733,33.579,33.733,326,0
+VEGA.US,D,20191217,000000,33.728,33.728,33.713,33.713,507,0
+VEGA.US,D,20191218,000000,33.573,33.738,33.573,33.738,270,0
+VEGA.US,D,20191219,000000,33.743,33.743,33.743,33.743,1,0
+VEGA.US,D,20191220,000000,33.88,33.88,33.88,33.88,1,0
+VEGA.US,D,20191223,000000,34.047,34.047,33.935,33.935,133,0
+VEGA.US,D,20191224,000000,33.965,33.965,33.797,33.797,103,0
+VEGA.US,D,20191226,000000,33.91,33.91,33.91,33.91,1,0
+VEGA.US,D,20191227,000000,33.905,33.905,33.905,33.905,66,0
+VEGA.US,D,20191230,000000,33.855,33.855,33.638,33.638,188,0
+VEGA.US,D,20191231,000000,34.421,34.421,33.767,33.767,329,0
+VEGA.US,D,20200102,000000,33.901,33.901,33.865,33.865,158,0
+VEGA.US,D,20200103,000000,33.87,33.87,33.87,33.87,7,0
+VEGA.US,D,20200106,000000,33.845,33.845,33.845,33.845,37,0
+VEGA.US,D,20200107,000000,33.954,33.954,33.895,33.895,114,0
+VEGA.US,D,20200108,000000,33.961,33.961,33.88,33.88,987,0
+VEGA.US,D,20200109,000000,33.955,34.272,33.955,34.168,2866,0
+VEGA.US,D,20200110,000000,34.059,34.059,34.059,34.059,4,0
+VEGA.US,D,20200113,000000,34.104,34.104,33.419,34.034,2019,0
+VEGA.US,D,20200114,000000,34.242,34.242,34.242,34.242,6,0
+VEGA.US,D,20200115,000000,34.356,34.356,34.356,34.356,6,0
+VEGA.US,D,20200116,000000,34.302,34.491,34.143,34.302,10588,0
+VEGA.US,D,20200117,000000,34.599,34.599,34.599,34.599,6,0
+VEGA.US,D,20200121,000000,34.574,34.574,34.574,34.574,18,0
+VEGA.US,D,20200122,000000,34.451,34.491,34.361,34.381,1436,0
+VEGA.US,D,20200123,000000,34.574,34.574,34.574,34.574,83,0
+VEGA.US,D,20200124,000000,34.574,34.574,34.574,34.574,1,0
+VEGA.US,D,20200127,000000,34.153,34.153,34.153,34.153,4,0
+VEGA.US,D,20200128,000000,34.689,34.916,34.421,34.583,3045,0
+VEGA.US,D,20200129,000000,34.232,34.569,34.232,34.317,12783,0
+VEGA.US,D,20200130,000000,34.05,34.348,34.024,34.348,6896,0
+VEGA.US,D,20200131,000000,33.855,33.855,33.855,33.855,1,0
+VEGA.US,D,20200203,000000,33.918,33.935,33.87,33.87,10691,0
+VEGA.US,D,20200204,000000,34.351,34.351,34.351,34.351,35,0
+VEGA.US,D,20200205,000000,34.549,34.549,34.549,34.549,1,0
+VEGA.US,D,20200206,000000,34.529,34.529,34.529,34.529,209,0
+VEGA.US,D,20200207,000000,34.579,34.579,34.579,34.579,1,0
+VEGA.US,D,20200210,000000,34.644,34.644,34.644,34.644,23,0
+VEGA.US,D,20200211,000000,34.7,34.704,34.609,34.609,2564,0
+VEGA.US,D,20200212,000000,34.882,34.882,34.718,34.882,720,0
+VEGA.US,D,20200213,000000,34.824,34.848,34.824,34.848,104,0
+VEGA.US,D,20200214,000000,34.708,34.774,34.708,34.774,101,0
+VEGA.US,D,20200218,000000,34.361,35.098,33.955,34.441,12947,0
+VEGA.US,D,20200219,000000,34.26,35.095,34.223,34.991,9796,0
+VEGA.US,D,20200220,000000,34.328,35.851,34.18,34.685,20453,0
+VEGA.US,D,20200221,000000,34.272,35.024,34.088,34.427,22022,0
+VEGA.US,D,20200224,000000,33.618,34.028,33.618,33.971,3893,0
+VEGA.US,D,20200225,000000,33.697,33.697,33.127,33.127,691,0
+VEGA.US,D,20200226,000000,33.298,33.678,32.586,32.929,11606,0
+VEGA.US,D,20200227,000000,32.417,32.867,32.15,32.15,5978,0
+VEGA.US,D,20200228,000000,31.267,31.666,30.92,31.666,16314,0
+VEGA.US,D,20200302,000000,32.088,32.583,31.853,32.444,10336,0
+VEGA.US,D,20200303,000000,32.715,32.715,32.041,32.097,1717,0
+VEGA.US,D,20200304,000000,32.208,33.111,32.208,33.111,17870,0
+VEGA.US,D,20200305,000000,32.636,32.636,32.367,32.367,303,0
+VEGA.US,D,20200306,000000,31.585,31.977,31.046,31.569,10136,0
+VEGA.US,D,20200309,000000,30.435,30.435,30.435,30.435,1,0
+VEGA.US,D,20200310,000000,30.147,31.113,29.522,30.5,32137,0
+VEGA.US,D,20200311,000000,30.226,30.514,29.284,29.284,16557,0
+VEGA.US,D,20200312,000000,28.213,28.213,27.8,27.8,426,0
+VEGA.US,D,20200313,000000,28.143,28.468,27.34,28.468,3257,0
+VEGA.US,D,20200316,000000,28.61,28.61,26.787,26.787,101,0
+VEGA.US,D,20200317,000000,26.875,27.07,26.711,27.07,1878,0
+VEGA.US,D,20200318,000000,26.428,26.428,25.807,25.807,823,0
+VEGA.US,D,20200319,000000,26.676,26.676,25.882,26.147,1312,0
+VEGA.US,D,20200320,000000,26.538,26.576,26.528,26.528,2104,0
+VEGA.US,D,20200323,000000,25.056,25.056,25.056,25.056,28,0
+VEGA.US,D,20200324,000000,26.409,26.409,26.409,26.409,1,0
+VEGA.US,D,20200325,000000,27.225,27.225,27.225,27.225,1,0
+VEGA.US,D,20200326,000000,27.637,27.876,27.637,27.876,609,0
+VEGA.US,D,20200327,000000,27.579,27.579,27.579,27.579,1005,0
+VEGA.US,D,20200330,000000,28.134,28.134,28.134,28.134,207,0
+VEGA.US,D,20200331,000000,28.555,28.728,28.555,28.615,435,0
+VEGA.US,D,20200401,000000,27.712,27.712,27.712,27.712,38,0
+VEGA.US,D,20200402,000000,28.146,28.146,28.146,28.146,8,0
+VEGA.US,D,20200403,000000,27.9,27.9,27.9,27.9,2,0
+VEGA.US,D,20200406,000000,28.59,28.919,28.59,28.919,204,0
+VEGA.US,D,20200407,000000,29.502,29.571,29.164,29.164,720,0
+VEGA.US,D,20200408,000000,29.628,29.628,29.628,29.628,2,0
+VEGA.US,D,20200409,000000,29.74,29.889,29.512,29.512,751,0
+VEGA.US,D,20200413,000000,29.804,29.804,29.804,29.804,2,0
+VEGA.US,D,20200414,000000,29.036,30.211,29.036,30.211,2035,0
+VEGA.US,D,20200415,000000,29.402,29.402,29.402,29.402,79,0
+VEGA.US,D,20200416,000000,29.661,29.76,29.661,29.76,1789,0
+VEGA.US,D,20200417,000000,29.8,30.438,29.8,30.438,778,0
+VEGA.US,D,20200420,000000,30.068,30.348,30.067,30.067,476,0
+VEGA.US,D,20200421,000000,28.967,29.071,28.967,29.071,322,0
+VEGA.US,D,20200422,000000,29.373,29.373,29.373,29.373,29,0
+VEGA.US,D,20200423,000000,29.889,29.897,29.78,29.897,417,0
+VEGA.US,D,20200424,000000,29.601,29.605,29.224,29.314,3582,0
+VEGA.US,D,20200427,000000,30.275,30.522,30.275,30.522,929,0
+VEGA.US,D,20200428,000000,30.652,30.652,30.236,30.236,375,0
+VEGA.US,D,20200429,000000,30.642,30.861,30.642,30.861,277,0
+VEGA.US,D,20200430,000000,30.662,30.662,29.561,30.459,4211,0
+VEGA.US,D,20200501,000000,30.236,30.239,29.79,29.79,746,0
+VEGA.US,D,20200504,000000,30.186,30.186,30.186,30.186,4,0
+VEGA.US,D,20200505,000000,30.479,30.479,30.479,30.479,9,0
+VEGA.US,D,20200506,000000,30.435,30.435,30.113,30.113,303,0
+VEGA.US,D,20200507,000000,30.494,30.494,30.32,30.32,305,0
+VEGA.US,D,20200508,000000,30.881,30.881,30.881,30.881,1,0
+VEGA.US,D,20200511,000000,30.821,30.99,30.76,30.76,565,0
+VEGA.US,D,20200512,000000,30.821,30.821,30.399,30.399,321,0
+VEGA.US,D,20200513,000000,30.184,30.184,30.184,30.184,2,0
+VEGA.US,D,20200514,000000,29.8,30.151,29.8,30.151,305,0
+VEGA.US,D,20200515,000000,30.45,30.45,30.45,30.45,1,0
+VEGA.US,D,20200518,000000,30.94,30.94,30.395,30.819,3487,0
+VEGA.US,D,20200519,000000,30.95,30.95,30.598,30.598,403,0
+VEGA.US,D,20200520,000000,31.099,31.099,31.01,31.01,303,0
+VEGA.US,D,20200521,000000,30.97,30.97,30.955,30.955,256,0
+VEGA.US,D,20200522,000000,31.056,31.056,31.056,31.056,7,0
+VEGA.US,D,20200526,000000,31.396,31.396,31.396,31.396,3,0
+VEGA.US,D,20200527,000000,31.59,31.59,31.59,31.59,72,0
+VEGA.US,D,20200528,000000,31.723,31.872,31.46,31.46,624,0
+VEGA.US,D,20200529,000000,31.656,31.739,31.656,31.739,101,0
+VEGA.US,D,20200601,000000,31.713,31.767,31.713,31.767,202,0
+VEGA.US,D,20200602,000000,32.021,32.021,32.021,32.021,1,0
+VEGA.US,D,20200603,000000,32.331,32.331,32.279,32.279,422,0
+VEGA.US,D,20200604,000000,32.164,32.164,32.164,32.164,1,0
+VEGA.US,D,20200605,000000,32.467,32.619,32.309,32.378,860,0
+VEGA.US,D,20200608,000000,32.646,32.746,32.646,32.746,101,0
+VEGA.US,D,20200609,000000,32.666,32.666,32.666,32.666,1,0
+VEGA.US,D,20200610,000000,32.645,32.645,32.645,32.645,1,0
+VEGA.US,D,20200611,000000,31.595,31.595,31.183,31.183,101,0
+VEGA.US,D,20200612,000000,31.258,31.258,30.295,31.01,5513,0
+VEGA.US,D,20200615,000000,30.94,31.394,30.94,31.394,205,0
+VEGA.US,D,20200616,000000,31.932,31.932,31.78,31.78,216,0
+VEGA.US,D,20200617,000000,32.06,32.06,32.06,32.06,1,0
+VEGA.US,D,20200618,000000,32.017,32.017,32.017,32.017,1,0
+VEGA.US,D,20200619,000000,32.07,32.07,31.688,31.688,121,0
+VEGA.US,D,20200622,000000,31.902,31.902,31.902,31.902,1,0
+VEGA.US,D,20200623,000000,32.269,32.269,32.269,32.269,101,0
+VEGA.US,D,20200624,000000,31.654,31.654,31.654,31.654,16,0
+VEGA.US,D,20200625,000000,31.609,31.609,31.609,31.609,80,0
+VEGA.US,D,20200626,000000,31.369,31.369,31.369,31.369,73,0
+VEGA.US,D,20200629,000000,31.506,31.506,31.506,31.506,90,0
+VEGA.US,D,20200630,000000,31.985,31.985,31.985,31.985,1,0
+VEGA.US,D,20200701,000000,32.115,32.115,32.115,32.115,35,0
+VEGA.US,D,20200702,000000,32.279,32.279,32.279,32.279,1,0
+VEGA.US,D,20200706,000000,32.557,32.557,32.557,32.557,1,0
+VEGA.US,D,20200707,000000,32.425,32.425,32.425,32.425,6,0
+VEGA.US,D,20200708,000000,32.47,32.47,32.47,32.47,2,0
+VEGA.US,D,20200709,000000,32.12,32.12,32.08,32.091,851,0
+VEGA.US,D,20200710,000000,32.616,32.616,32.616,32.616,2,0
+VEGA.US,D,20200713,000000,32.417,32.417,32.195,32.195,785,0
+VEGA.US,D,20200714,000000,32.467,32.467,32.467,32.467,1,0
+VEGA.US,D,20200715,000000,32.725,32.725,32.589,32.589,1654,0
+VEGA.US,D,20200716,000000,32.644,32.644,31.892,32.149,7115,0
+VEGA.US,D,20200717,000000,32.725,32.971,32.725,32.971,6688,0
+VEGA.US,D,20200720,000000,33.156,33.156,33.156,33.156,3,0
+VEGA.US,D,20200721,000000,33.186,33.186,33.186,33.186,1,0
+VEGA.US,D,20200722,000000,33.321,33.321,33.321,33.321,46,0
+VEGA.US,D,20200723,000000,33.013,33.013,33.013,33.013,1,0
+VEGA.US,D,20200724,000000,32.859,32.859,32.859,32.859,1,0
+VEGA.US,D,20200727,000000,32.894,33.048,32.894,33.048,1009,0
+VEGA.US,D,20200728,000000,33.028,33.028,33.028,33.028,5,0
+VEGA.US,D,20200729,000000,33.211,33.211,33.211,33.211,22,0
+VEGA.US,D,20200730,000000,33.097,33.097,33.097,33.097,7,0
+VEGA.US,D,20200731,000000,33.125,33.125,33.125,33.125,3,0
+VEGA.US,D,20200803,000000,33.44,33.444,33.44,33.444,535,0
+VEGA.US,D,20200804,000000,33.478,33.478,33.478,33.478,3,0
+VEGA.US,D,20200805,000000,33.672,33.672,33.672,33.672,15,0
+VEGA.US,D,20200806,000000,33.742,33.742,33.742,33.742,3,0
+VEGA.US,D,20200807,000000,33.713,33.713,33.713,33.713,2,0
+VEGA.US,D,20200810,000000,33.779,33.792,33.779,33.792,523,0
+VEGA.US,D,20200811,000000,33.727,33.893,33.419,33.419,270,0
+VEGA.US,D,20200812,000000,34.004,34.173,33.901,33.901,3396,0
+VEGA.US,D,20200813,000000,33.987,33.987,33.803,33.803,1141,0
+VEGA.US,D,20200814,000000,33.892,33.91,33.892,33.91,222,0
+VEGA.US,D,20200817,000000,34.074,34.074,34.074,34.074,1,0
+VEGA.US,D,20200818,000000,33.925,33.962,33.925,33.962,148,0
+VEGA.US,D,20200819,000000,34.361,34.361,34.361,34.361,5,0
+VEGA.US,D,20200820,000000,33.945,34.059,33.945,34.059,204,0
+VEGA.US,D,20200821,000000,33.995,34.089,33.995,34.089,103,0
+VEGA.US,D,20200824,000000,33.985,33.985,33.985,33.985,17,0
+VEGA.US,D,20200825,000000,34.351,34.351,34.351,34.351,12,0
+VEGA.US,D,20200826,000000,34.396,34.396,33.635,33.635,1029,0
+VEGA.US,D,20200827,000000,34.604,34.604,34.604,34.604,12,0
+VEGA.US,D,20200828,000000,34.684,34.684,34.684,34.684,2,0
+VEGA.US,D,20200831,000000,34.689,34.689,34.689,34.689,175,0
+VEGA.US,D,20200901,000000,34.659,34.659,34.659,34.659,115,0
+VEGA.US,D,20200902,000000,35.031,35.031,35.031,35.031,1,0
+VEGA.US,D,20200903,000000,34.124,34.124,34.024,34.124,1502,0
+VEGA.US,D,20200904,000000,34.539,34.539,33.271,33.626,7668,0
+VEGA.US,D,20200908,000000,33.747,33.747,33.458,33.516,1949,0
+VEGA.US,D,20200909,000000,33.895,33.895,33.574,33.574,321,0
+VEGA.US,D,20200910,000000,34.262,34.262,33.718,33.718,6308,0
+VEGA.US,D,20200911,000000,33.768,33.768,33.768,33.768,20,0
+VEGA.US,D,20200914,000000,34.083,34.083,34.083,34.083,6,0
+VEGA.US,D,20200915,000000,34.19,34.19,34.19,34.19,4,0
+VEGA.US,D,20200916,000000,34.263,34.263,34.089,34.089,261,0
+VEGA.US,D,20200917,000000,33.855,33.915,33.608,33.782,3277,0
+VEGA.US,D,20200918,000000,33.796,33.796,33.652,33.652,3037,0
+VEGA.US,D,20200921,000000,33.048,33.251,32.933,33.251,396,0
+VEGA.US,D,20200922,000000,33.508,33.538,33.419,33.513,539,0
+VEGA.US,D,20200923,000000,33.231,33.375,32.968,32.968,1014,0
+VEGA.US,D,20200924,000000,32.814,32.814,32.814,32.814,33,0
+VEGA.US,D,20200925,000000,33.082,33.39,33.082,33.39,202,0
+VEGA.US,D,20200928,000000,33.568,33.72,33.568,33.72,308,0
+VEGA.US,D,20200929,000000,33.717,33.717,33.241,33.702,790,0
+VEGA.US,D,20200930,000000,33.628,33.875,33.618,33.875,1037,0
+VEGA.US,D,20201001,000000,33.925,33.925,33.925,33.925,202,0
+VEGA.US,D,20201002,000000,33.638,33.822,33.628,33.748,2218,0
+VEGA.US,D,20201005,000000,31.753,34.091,31.406,34.091,561,0
+VEGA.US,D,20201006,000000,34.15,34.15,33.848,33.848,125,0
+VEGA.US,D,20201007,000000,34.114,34.191,34.114,34.191,208,0
+VEGA.US,D,20201008,000000,34.381,34.381,34.381,34.381,35,0
+VEGA.US,D,20201009,000000,34.553,34.553,34.553,34.553,60,0
+VEGA.US,D,20201012,000000,34.88,34.88,34.858,34.858,210,0
+VEGA.US,D,20201013,000000,34.78,34.78,34.78,34.78,65,0
+VEGA.US,D,20201014,000000,34.692,34.692,34.692,34.692,65,0
+VEGA.US,D,20201015,000000,34.48,34.559,34.461,34.49,2834,0
+VEGA.US,D,20201016,000000,34.564,34.564,34.564,34.564,2,0
+VEGA.US,D,20201019,000000,34.133,34.133,34.133,34.133,2,0
+VEGA.US,D,20201020,000000,34.282,34.351,34.26,34.26,573,0
+VEGA.US,D,20201021,000000,34.182,34.257,34.182,34.237,597,0
+VEGA.US,D,20201022,000000,34.044,34.044,34.044,34.044,1,0
+VEGA.US,D,20201023,000000,34.377,34.377,34.377,34.377,1,0
+VEGA.US,D,20201026,000000,33.95,33.95,33.922,33.922,358,0
+VEGA.US,D,20201027,000000,33.925,33.925,33.905,33.919,664,0
+VEGA.US,D,20201028,000000,33.161,33.171,33.161,33.169,202,0
+VEGA.US,D,20201029,000000,33.378,33.378,33.31,33.378,188,0
+VEGA.US,D,20201030,000000,32.936,32.936,32.936,32.936,213,0
+VEGA.US,D,20201102,000000,33.237,33.237,33.237,33.237,1,0
+VEGA.US,D,20201103,000000,33.587,33.609,33.587,33.609,202,0
+VEGA.US,D,20201104,000000,34.239,34.239,34.239,34.239,22,0
+VEGA.US,D,20201105,000000,34.841,34.841,34.758,34.819,772,0
+VEGA.US,D,20201106,000000,34.833,34.833,34.833,34.833,1,0
+VEGA.US,D,20201109,000000,35.119,35.119,35.119,35.119,10,0
+VEGA.US,D,20201110,000000,35.016,35.125,35.016,35.071,1182,0
+VEGA.US,D,20201111,000000,35.215,35.255,35.215,35.255,613,0
+VEGA.US,D,20201112,000000,35.009,35.009,35.009,35.009,6,0
+VEGA.US,D,20201113,000000,35.393,35.393,35.393,35.393,1,0
+VEGA.US,D,20201116,000000,35.603,35.603,35.588,35.588,818,0
+VEGA.US,D,20201117,000000,35.558,35.558,35.558,35.558,2,0
+VEGA.US,D,20201118,000000,35.562,35.562,35.314,35.314,1583,0
+VEGA.US,D,20201119,000000,35.165,35.391,35.165,35.391,1569,0
+VEGA.US,D,20201120,000000,35.272,35.272,35.272,35.272,1,0
+VEGA.US,D,20201123,000000,35.053,35.053,35.053,35.053,1,0
+VEGA.US,D,20201124,000000,35.725,35.725,35.725,35.725,1,0
+VEGA.US,D,20201125,000000,35.542,35.542,35.542,35.542,1,0
+VEGA.US,D,20201127,000000,36.761,36.761,35.75,35.75,161,0
+VEGA.US,D,20201130,000000,35.651,35.651,35.651,35.651,1,0
+VEGA.US,D,20201201,000000,35.992,35.992,35.992,35.992,1,0
+VEGA.US,D,20201202,000000,35.929,35.929,35.929,35.929,44,0
+VEGA.US,D,20201203,000000,35.975,35.975,35.975,35.975,2,0
+VEGA.US,D,20201204,000000,36.214,36.214,36.214,36.214,4,0
+VEGA.US,D,20201207,000000,36.206,36.206,35.973,35.973,529,0
+VEGA.US,D,20201208,000000,36.067,36.067,36.067,36.067,1,0
+VEGA.US,D,20201210,000000,35.914,36.06,35.914,35.914,3,0
+VEGA.US,D,20201211,000000,35.799,35.914,35.799,35.914,368,0
+VEGA.US,D,20201214,000000,36.027,36.027,35.99,35.99,5846,0
+VEGA.US,D,20201215,000000,35.74,36.236,35.64,36.236,1886,0
+VEGA.US,D,20201216,000000,36.166,36.166,36.166,36.166,1,0
+VEGA.US,D,20201217,000000,36.434,36.474,36.434,36.469,1257,0
+VEGA.US,D,20201218,000000,36.136,36.136,36.136,36.136,1,0
+VEGA.US,D,20201221,000000,35.957,36.195,35.957,36.195,404,0
+VEGA.US,D,20201222,000000,36.027,36.303,35.373,36.112,8315,0
+VEGA.US,D,20201223,000000,36.364,36.364,36.122,36.122,300,0
+VEGA.US,D,20201224,000000,36.256,36.256,36.256,36.256,1,0
+VEGA.US,D,20201228,000000,36.544,36.544,36.544,36.544,1,0
+VEGA.US,D,20201229,000000,36.435,36.723,36.435,36.519,1043,0
+VEGA.US,D,20201230,000000,36.584,36.584,36.405,36.514,611,0
+VEGA.US,D,20201231,000000,36.589,36.589,36.589,36.589,1,0
+VEGA.US,D,20210104,000000,36.293,36.293,36.293,36.293,58,0
+VEGA.US,D,20210105,000000,36.38,36.459,36.38,36.459,2175,0
+VEGA.US,D,20210106,000000,36.534,36.534,36.534,36.534,11,0
+VEGA.US,D,20210107,000000,36.962,37.131,36.892,36.892,4235,0
+VEGA.US,D,20210108,000000,36.987,37.092,36.842,37.092,1106,0
+VEGA.US,D,20210111,000000,36.882,36.907,36.872,36.907,3193,0
+VEGA.US,D,20210112,000000,36.783,36.813,36.673,36.673,206,0
+VEGA.US,D,20210113,000000,36.723,37.016,36.723,36.929,937,0
+VEGA.US,D,20210114,000000,36.504,36.852,36.504,36.852,168,0
+VEGA.US,D,20210115,000000,36.607,36.607,36.607,36.607,57,0
+VEGA.US,D,20210119,000000,36.656,36.882,36.656,36.882,1654,0
+VEGA.US,D,20210120,000000,37.077,37.077,37.066,37.066,340,0
+VEGA.US,D,20210121,000000,37.136,37.136,37.136,37.136,20,0
+VEGA.US,D,20210122,000000,37.33,37.33,37.33,37.33,62,0
+VEGA.US,D,20210125,000000,37.295,37.295,37.295,37.295,153,0
+VEGA.US,D,20210126,000000,37.331,37.331,37.331,37.331,125,0
+VEGA.US,D,20210127,000000,36.435,37.091,36.435,36.733,1786,0
+VEGA.US,D,20210128,000000,37.012,37.091,36.683,36.683,4786,0
+VEGA.US,D,20210129,000000,36.604,36.604,36.186,36.207,767,0
+VEGA.US,D,20210201,000000,36.45,36.45,36.45,36.45,228,0
+VEGA.US,D,20210202,000000,37.031,37.031,37.031,37.031,2,0
+VEGA.US,D,20210203,000000,36.967,36.967,36.967,36.967,29,0
+VEGA.US,D,20210204,000000,37.131,37.132,37.131,37.132,285,0
+VEGA.US,D,20210205,000000,37.35,37.35,37.35,37.35,45,0
+VEGA.US,D,20210208,000000,37.583,37.583,37.583,37.583,14,0
+VEGA.US,D,20210209,000000,37.423,37.499,37.423,37.499,420,0
+VEGA.US,D,20210210,000000,37.474,37.514,37.474,37.514,337,0
+VEGA.US,D,20210211,000000,37.504,37.504,37.504,37.504,32,0
+VEGA.US,D,20210212,000000,37.776,37.776,37.776,37.776,104,0
+VEGA.US,D,20210216,000000,37.877,37.877,37.877,37.877,25,0
+VEGA.US,D,20210217,000000,37.678,37.698,37.509,37.608,3695,0
+VEGA.US,D,20210218,000000,37.725,37.725,37.725,37.725,15,0
+VEGA.US,D,20210219,000000,37.877,37.877,37.686,37.686,2101,0
+VEGA.US,D,20210222,000000,37.181,37.345,37.181,37.345,117,0
+VEGA.US,D,20210223,000000,37.28,37.28,37.28,37.28,238,0
+VEGA.US,D,20210224,000000,37.544,37.757,37.544,37.756,934,0
+VEGA.US,D,20210225,000000,37.111,37.111,36.995,36.995,202,0
+VEGA.US,D,20210226,000000,36.791,36.791,36.791,36.791,14,0
+VEGA.US,D,20210301,000000,37.23,37.449,37.23,37.449,747,0
+VEGA.US,D,20210302,000000,37.379,37.54,37.267,37.267,492,0
+VEGA.US,D,20210303,000000,36.952,36.952,36.952,36.952,3,0
+VEGA.US,D,20210304,000000,37.012,37.012,36.494,36.506,327,0
+VEGA.US,D,20210305,000000,37.07,37.07,37.07,37.07,37,0
+VEGA.US,D,20210308,000000,36.876,36.876,36.876,36.876,4,0
+VEGA.US,D,20210309,000000,37.171,37.171,37.171,37.171,16,0
+VEGA.US,D,20210310,000000,37.355,37.439,37.355,37.401,5886,0
+VEGA.US,D,20210311,000000,37.703,37.703,37.703,37.703,54,0
+VEGA.US,D,20210312,000000,37.328,37.608,37.328,37.608,681,0
+VEGA.US,D,20210315,000000,37.539,37.777,37.509,37.613,2246,0
+VEGA.US,D,20210316,000000,37.996,38.284,37.797,38.046,6100,0
+VEGA.US,D,20210317,000000,37.638,37.882,37.638,37.882,323,0
+VEGA.US,D,20210318,000000,37.426,37.426,37.426,37.426,210,0
+VEGA.US,D,20210319,000000,37.558,37.568,37.512,37.512,751,0
+VEGA.US,D,20210322,000000,37.737,37.737,37.714,37.714,153,0
+VEGA.US,D,20210323,000000,37.37,37.37,37.37,37.37,4,0
+VEGA.US,D,20210324,000000,37.33,37.335,37.168,37.168,538,0
+VEGA.US,D,20210325,000000,37.101,37.248,37.101,37.248,365,0
+VEGA.US,D,20210326,000000,37.757,37.757,37.757,37.757,337,0
+VEGA.US,D,20210329,000000,37.429,37.429,37.429,37.429,5,0
+VEGA.US,D,20210330,000000,37.668,37.668,37.582,37.582,233,0
+VEGA.US,D,20210331,000000,37.747,37.747,37.747,37.747,55,0
+VEGA.US,D,20210401,000000,37.897,37.993,37.897,37.993,3535,0
+VEGA.US,D,20210405,000000,38.165,38.329,38.155,38.329,3166,0
+VEGA.US,D,20210406,000000,38.394,38.414,38.257,38.257,1316,0
+VEGA.US,D,20210407,000000,38.215,38.215,37.996,38.215,852,0
+VEGA.US,D,20210408,000000,38.314,38.447,38.314,38.447,222,0
+VEGA.US,D,20210409,000000,38.453,38.489,38.453,38.489,837,0
+VEGA.US,D,20210412,000000,38.386,38.442,38.386,38.442,746,0
+VEGA.US,D,20210413,000000,38.513,38.594,38.513,38.594,524,0
+VEGA.US,D,20210414,000000,38.304,38.518,38.304,38.349,733,0
+VEGA.US,D,20210415,000000,38.662,38.697,38.662,38.697,3474,0
+VEGA.US,D,20210416,000000,38.881,38.881,38.881,38.881,101,0
+VEGA.US,D,20210419,000000,38.801,38.911,38.632,38.889,1712,0
+VEGA.US,D,20210420,000000,38.417,38.417,38.417,38.417,3,0
+VEGA.US,D,20210421,000000,38.702,38.791,38.702,38.734,45187,0
+VEGA.US,D,20210422,000000,38.715,38.715,38.715,38.715,1,0
+VEGA.US,D,20210423,000000,38.891,38.891,38.875,38.875,104,0
+VEGA.US,D,20210426,000000,38.888,38.888,38.888,38.888,4,0
+VEGA.US,D,20210427,000000,39.06,39.06,38.933,38.933,220,0
+VEGA.US,D,20210428,000000,38.807,38.807,38.807,38.807,12,0
+VEGA.US,D,20210429,000000,38.835,38.835,38.835,38.835,20,0
+VEGA.US,D,20210430,000000,38.582,38.582,38.582,38.582,3,0
+VEGA.US,D,20210503,000000,38.851,38.851,38.803,38.803,68947,0
+VEGA.US,D,20210504,000000,38.324,38.489,38.046,38.489,2707,0
+VEGA.US,D,20210505,000000,38.593,38.712,38.573,38.573,48528,0
+VEGA.US,D,20210506,000000,38.364,38.764,38.364,38.764,1648,0
+VEGA.US,D,20210507,000000,38.911,38.911,38.816,38.846,454,0
+VEGA.US,D,20210510,000000,38.662,38.841,38.374,38.537,70907,0
+VEGA.US,D,20210511,000000,37.727,38.274,37.727,38.181,1875,0
+VEGA.US,D,20210512,000000,37.837,37.946,37.788,37.788,1786,0
+VEGA.US,D,20210513,000000,37.708,37.817,37.61,37.817,2352,0
+VEGA.US,D,20210514,000000,38.563,38.563,38.563,38.563,27,0
+VEGA.US,D,20210517,000000,38.42,38.42,38.42,38.42,10,0
+VEGA.US,D,20210518,000000,38.533,38.533,38.279,38.279,7701,0
+VEGA.US,D,20210519,000000,37.817,38.016,37.817,37.971,29761,0
+VEGA.US,D,20210520,000000,38.563,38.578,38.553,38.576,10030,0
+VEGA.US,D,20210521,000000,38.752,38.752,38.555,38.555,1610,0
+VEGA.US,D,20210524,000000,38.752,38.752,38.752,38.752,509,0
+VEGA.US,D,20210525,000000,38.553,38.752,38.537,38.622,483,0
+VEGA.US,D,20210526,000000,38.692,38.841,38.656,38.841,1025,0
+VEGA.US,D,20210527,000000,38.782,38.782,38.732,38.742,5157,0
+VEGA.US,D,20210528,000000,39.045,39.045,38.861,38.861,465,0
+VEGA.US,D,20210601,000000,39.066,39.1,39.02,39.032,1526,0
+VEGA.US,D,20210602,000000,39.04,39.04,38.914,38.914,1418,0
+VEGA.US,D,20210603,000000,38.975,38.975,38.932,38.932,259,0
+VEGA.US,D,20210604,000000,38.961,39.09,38.961,39.09,212,0
+VEGA.US,D,20210607,000000,39.199,39.268,39.199,39.268,1786,0
+VEGA.US,D,20210608,000000,39.14,39.444,39.108,39.444,1819,0
+VEGA.US,D,20210609,000000,39.12,39.364,39.12,39.364,1764,0
+VEGA.US,D,20210610,000000,39.159,39.239,39.159,39.204,1101,0
+VEGA.US,D,20210611,000000,39.13,39.222,39.13,39.222,530,0
+VEGA.US,D,20210614,000000,39.348,39.418,39.259,39.337,1195,0
+VEGA.US,D,20210615,000000,39.483,39.483,39.3,39.378,2503,0
+VEGA.US,D,20210616,000000,39.289,39.289,39.055,39.055,1957,0
+VEGA.US,D,20210617,000000,39.249,39.297,39.159,39.297,7459,0
+VEGA.US,D,20210618,000000,38.746,38.746,38.746,38.746,123,0
+VEGA.US,D,20210621,000000,39.04,39.04,39,39.03,709,0
+VEGA.US,D,20210622,000000,39.199,39.37,39.199,39.37,2975,0
+VEGA.US,D,20210623,000000,39.307,39.307,39.307,39.307,32,0
+VEGA.US,D,20210624,000000,39.507,39.605,39.507,39.526,1270,0
+VEGA.US,D,20210625,000000,39.597,39.614,39.575,39.614,2294,0
+VEGA.US,D,20210628,000000,39.507,39.517,39.383,39.383,3884,0
+VEGA.US,D,20210629,000000,39.696,39.706,39.667,39.672,1000,0
+VEGA.US,D,20210630,000000,39.607,39.615,39.587,39.615,218938,0
+VEGA.US,D,20210701,000000,39.736,39.736,39.507,39.526,4425,0
+VEGA.US,D,20210702,000000,39.746,39.941,39.577,39.941,3504,0
+VEGA.US,D,20210706,000000,39.806,39.806,39.652,39.725,1221,0
+VEGA.US,D,20210707,000000,39.855,39.855,39.814,39.814,350,0
+VEGA.US,D,20210708,000000,39.418,39.515,39.418,39.478,1556,0
+VEGA.US,D,20210709,000000,39.676,39.676,39.48,39.665,2121,0
+VEGA.US,D,20210712,000000,39.935,39.935,39.927,39.927,1816,0
+VEGA.US,D,20210713,000000,39.676,39.726,39.629,39.629,429,0
+VEGA.US,D,20210714,000000,39.756,39.885,39.638,39.638,1109,0
+VEGA.US,D,20210715,000000,39.612,39.612,39.488,39.547,2002,0
+VEGA.US,D,20210716,000000,39.587,39.587,39.294,39.353,1303,0
+VEGA.US,D,20210719,000000,38.891,38.891,38.593,38.734,1631,0
+VEGA.US,D,20210720,000000,39.269,39.603,39.269,39.603,688,0
+VEGA.US,D,20210721,000000,39.682,39.711,39.682,39.711,531,0
+VEGA.US,D,20210722,000000,39.537,39.612,39.537,39.612,695,0
+VEGA.US,D,20210723,000000,39.319,39.985,39.319,39.974,1572,0
+VEGA.US,D,20210726,000000,39.865,39.865,39.726,39.806,1371,0
+VEGA.US,D,20210727,000000,39.557,39.637,39.43,39.43,5560,0
+VEGA.US,D,20210728,000000,39.607,39.976,39.607,39.976,19433,0
+VEGA.US,D,20210729,000000,39.915,39.995,39.915,39.995,751,0
+VEGA.US,D,20210730,000000,39.714,39.714,39.714,39.714,108,0
+VEGA.US,D,20210802,000000,40.015,40.015,39.945,39.945,589,0
+VEGA.US,D,20210803,000000,39.9,39.925,39.9,39.925,259,0
+VEGA.US,D,20210804,000000,40.174,40.174,40.074,40.075,779,0
+VEGA.US,D,20210805,000000,39.895,39.981,39.895,39.981,1020,0
+VEGA.US,D,20210806,000000,40.094,40.164,40.064,40.129,1769,0
+VEGA.US,D,20210809,000000,40.109,40.109,39.935,39.935,780,0
+VEGA.US,D,20210810,000000,40.099,40.124,40.099,40.12,763,0
+VEGA.US,D,20210811,000000,40.034,40.182,40.034,40.182,2049,0
+VEGA.US,D,20210812,000000,39.945,40.144,39.885,39.985,2278,0
+VEGA.US,D,20210813,000000,40.258,40.258,40.224,40.252,2620,0
+VEGA.US,D,20210816,000000,40.044,40.223,40.044,40.203,2030,0
+VEGA.US,D,20210817,000000,40.124,40.124,39.597,40.066,1121,0
+VEGA.US,D,20210818,000000,39.875,39.915,39.691,39.691,1164,0
+VEGA.US,D,20210819,000000,39.642,39.724,39.408,39.724,2612,0
+VEGA.US,D,20210820,000000,39.607,39.874,39.607,39.874,1980,0
+VEGA.US,D,20210823,000000,40.134,40.174,40.105,40.105,530,0
+VEGA.US,D,20210824,000000,40.258,40.263,40.213,40.237,2560,0
+VEGA.US,D,20210825,000000,40.263,40.345,40.263,40.305,1993,0
+VEGA.US,D,20210826,000000,40.243,40.253,40.109,40.109,3450,0
+VEGA.US,D,20210827,000000,40.412,40.447,40.412,40.447,839,0
+VEGA.US,D,20210830,000000,40.521,40.561,40.496,40.496,646,0
+VEGA.US,D,20210831,000000,40.472,40.472,40.432,40.447,2801,0
+VEGA.US,D,20210901,000000,40.533,40.533,40.482,40.487,970,0
+VEGA.US,D,20210902,000000,40.641,40.651,40.492,40.566,1554,0
+VEGA.US,D,20210903,000000,40.731,40.741,40.671,40.69,1191,0
+VEGA.US,D,20210907,000000,40.651,40.664,40.61,40.61,839,0
+VEGA.US,D,20210908,000000,40.493,40.512,40.475,40.475,512,0
+VEGA.US,D,20210909,000000,40.55,40.631,40.44,40.44,1369,0
+VEGA.US,D,20210910,000000,40.452,40.462,40.247,40.247,1048,0
+VEGA.US,D,20210913,000000,40.303,40.346,40.243,40.346,1079,0
+VEGA.US,D,20210914,000000,40.243,40.243,40.205,40.205,262,0
+VEGA.US,D,20210915,000000,40.303,40.442,40.293,40.432,2665,0
+VEGA.US,D,20210916,000000,40.263,40.422,40.263,40.381,1778,0
+VEGA.US,D,20210917,000000,40.293,40.293,40.04,40.04,1069,0
+VEGA.US,D,20210920,000000,39.468,39.557,39.304,39.409,1051,0
+VEGA.US,D,20210921,000000,39.512,39.512,39.488,39.488,383,0
+VEGA.US,D,20210922,000000,39.756,39.855,39.751,39.751,1729,0
+VEGA.US,D,20210923,000000,40.164,40.641,40.164,40.549,810,0
+VEGA.US,D,20210924,000000,40.044,40.273,40,40,1011,0
+VEGA.US,D,20210927,000000,40.144,40.17,40.143,40.155,728,0
+VEGA.US,D,20210928,000000,39.537,39.543,39.537,39.543,400,0
+VEGA.US,D,20210929,000000,39.756,39.756,39.513,39.513,1776,0
+VEGA.US,D,20210930,000000,39.319,39.433,39.311,39.311,1170,0
+VEGA.US,D,20211001,000000,39.617,39.617,39.579,39.579,216,0
+VEGA.US,D,20211004,000000,39.259,39.259,39.189,39.199,1109,0
+VEGA.US,D,20211005,000000,39.11,39.587,39.11,39.483,1919,0
+VEGA.US,D,20211006,000000,39.348,39.458,39.348,39.458,1069,0
+VEGA.US,D,20211007,000000,39.875,39.885,39.73,39.73,1748,0
+VEGA.US,D,20211008,000000,39.746,39.746,39.711,39.711,1282,0
+VEGA.US,D,20211011,000000,39.905,39.905,39.544,39.544,899,0
+VEGA.US,D,20211012,000000,39.637,39.637,39.534,39.534,538,0
+VEGA.US,D,20211013,000000,39.559,39.756,39.559,39.72,1224,0
+VEGA.US,D,20211014,000000,40.204,40.204,40.114,40.129,933,0
+VEGA.US,D,20211015,000000,40.472,40.472,40.383,40.383,610,0
+VEGA.US,D,20211018,000000,40.432,40.432,40.391,40.413,794,0
+VEGA.US,D,20211019,000000,40.681,40.681,40.596,40.611,1485,0
+VEGA.US,D,20211020,000000,40.77,40.77,40.697,40.697,813,0
+VEGA.US,D,20211021,000000,40.611,40.708,40.611,40.708,348,0
+VEGA.US,D,20211022,000000,40.701,40.761,40.691,40.752,105577,0
+VEGA.US,D,20211025,000000,40.82,40.9,40.82,40.84,17728,0
+VEGA.US,D,20211026,000000,40.999,41.049,40.907,40.907,6194,0
+VEGA.US,D,20211027,000000,40.88,40.89,40.693,40.693,990,0
+VEGA.US,D,20211028,000000,40.721,40.82,40.721,40.726,599,0
+VEGA.US,D,20211029,000000,40.787,40.959,40.787,40.892,638,0
+VEGA.US,D,20211101,000000,40.998,41.087,40.998,41.087,437,0
+VEGA.US,D,20211102,000000,41.079,41.138,41.079,41.11,655,0
+VEGA.US,D,20211103,000000,41.113,41.288,41.113,41.288,1452,0
+VEGA.US,D,20211104,000000,41.417,41.417,41.307,41.347,2770,0
+VEGA.US,D,20211105,000000,41.437,41.496,41.407,41.466,3057,0
+VEGA.US,D,20211108,000000,41.556,41.596,41.555,41.555,3079,0
+VEGA.US,D,20211109,000000,41.412,41.516,41.412,41.491,771,0
+VEGA.US,D,20211110,000000,41.407,41.407,41.059,41.11,3598,0
+VEGA.US,D,20211111,000000,41.199,41.287,41.188,41.188,1411,0
+VEGA.US,D,20211112,000000,41.352,41.397,41.352,41.378,6307,0
+VEGA.US,D,20211115,000000,41.297,41.377,41.297,41.343,2228,0
+VEGA.US,D,20211116,000000,41.437,41.546,41.417,41.428,4030,0
+VEGA.US,D,20211117,000000,41.745,41.765,41.347,41.471,3028,0
+VEGA.US,D,20211118,000000,41.228,41.536,41.178,41.417,5231,0
+VEGA.US,D,20211119,000000,41.397,41.397,41.263,41.263,8452,0
+VEGA.US,D,20211122,000000,41.456,41.476,41.148,41.148,7242,0
+VEGA.US,D,20211123,000000,41.218,41.218,40.82,40.997,5345,0
+VEGA.US,D,20211124,000000,40.84,40.996,40.84,40.996,3348,0
+VEGA.US,D,20211126,000000,40.293,40.392,40.174,40.287,2347,0
+VEGA.US,D,20211129,000000,41.277,41.277,40.576,40.576,45166,0
+VEGA.US,D,20211130,000000,40.502,40.502,40.096,40.096,2402,0
+VEGA.US,D,20211201,000000,40.392,40.392,39.717,39.717,26676,0
+VEGA.US,D,20211202,000000,40.154,40.184,39.639,40.095,3371,0
+VEGA.US,D,20211203,000000,39.438,39.96,39.402,39.616,5511,0
+VEGA.US,D,20211206,000000,40.313,40.373,40.233,40.235,7688,0
+VEGA.US,D,20211207,000000,40.9,40.949,40.763,40.763,3065,0
+VEGA.US,D,20211208,000000,40.79,40.949,40.79,40.89,5332,0
+VEGA.US,D,20211209,000000,40.687,40.81,40.662,40.662,4008,0
+VEGA.US,D,20211210,000000,40.741,40.834,40.611,40.834,4740,0
+VEGA.US,D,20211213,000000,40.74,40.741,40.528,40.528,4699,0
+VEGA.US,D,20211214,000000,40.233,40.42,40.233,40.42,3281,0
+VEGA.US,D,20211215,000000,40.482,40.783,40.353,40.783,2858,0
+VEGA.US,D,20211216,000000,40.959,40.959,40.532,40.614,4544,0
+VEGA.US,D,20211217,000000,40.313,40.482,40.297,40.358,2883,0
+VEGA.US,D,20211220,000000,39.941,40.005,39.836,40.005,1570,0
+VEGA.US,D,20211221,000000,40.447,40.537,40.447,40.537,449,0
+VEGA.US,D,20211222,000000,40.587,40.83,40.587,40.83,949,0
+VEGA.US,D,20211223,000000,40.89,41.0257,40.89,41.0257,430,0
+VEGA.US,D,20211227,000000,41.22,41.335,41.208,41.335,681,0
+VEGA.US,D,20211228,000000,40.67,41.4199,40.67,41.28,2869,0
+VEGA.US,D,20211229,000000,41.0901,41.2612,41.0901,41.2612,562,0
+VEGA.US,D,20211230,000000,41.2,41.3,41.2,41.208,934,0
+VEGA.US,D,20211231,000000,41.1,41.23,41.1,41.114,886,0
+VEGA.US,D,20220103,000000,41.05,41.299,41.05,41.299,1614,0
+VEGA.US,D,20220104,000000,41.415,41.415,41.24,41.4047,2237,0
+VEGA.US,D,20220105,000000,41.462,41.462,40.862,40.862,786,0
+VEGA.US,D,20220106,000000,39.99,40.935,39.99,40.8581,2219,0
+VEGA.US,D,20220107,000000,40.6501,40.8399,40.6501,40.725,1102,0
+VEGA.US,D,20220110,000000,40.45,40.5428,40.45,40.5428,2523,0
+VEGA.US,D,20220111,000000,40.7599,40.9899,40.63,40.9565,2724,0
+VEGA.US,D,20220112,000000,41.11,41.11,41.0429,41.0429,466,0
+VEGA.US,D,20220113,000000,40.9788,40.9788,40.6377,40.6377,483,0
+VEGA.US,D,20220114,000000,40.48,40.6486,40.48,40.6486,9756,0
+VEGA.US,D,20220118,000000,40.4,40.4,40.0533,40.0533,3120,0
+VEGA.US,D,20220119,000000,40.09,40.0989,39.8602,39.8602,607,0
+VEGA.US,D,20220120,000000,40.28,40.28,39.569,39.569,3832,0
+VEGA.US,D,20220121,000000,39.62,39.62,39.11,39.1103,1739,0
+VEGA.US,D,20220124,000000,38.39,39.0589,38.385,39.0589,2620,0
+VEGA.US,D,20220125,000000,38.59,39.03,38.59,38.8316,22066,0
+VEGA.US,D,20220126,000000,39.2399,39.2399,38.696,38.696,460,0
+VEGA.US,D,20220127,000000,38.76,38.76,38.5047,38.5447,1175,0
+VEGA.US,D,20220128,000000,38.35,38.9082,38.35,38.9082,2729,0
+VEGA.US,D,20220131,000000,39.2218,39.5465,39.2205,39.5465,532,0
+VEGA.US,D,20220201,000000,39.71,39.8333,39.59,39.8333,4223,0
+VEGA.US,D,20220202,000000,39.96,40.02,39.96,40.0037,161989,0
+VEGA.US,D,20220203,000000,39.54,39.7,39.2723,39.4045,34396,0
+VEGA.US,D,20220204,000000,39.43,39.58,39.29,39.5426,2687,0
+VEGA.US,D,20220207,000000,39.5054,39.69,39.4919,39.4919,2340,0
+VEGA.US,D,20220208,000000,39.69,39.7312,39.69,39.7312,5435,0
+VEGA.US,D,20220209,000000,40.0529,40.16,40.0529,40.1301,1930,0
+VEGA.US,D,20220210,000000,39.78,39.78,39.667,39.667,1246,0
+VEGA.US,D,20220211,000000,39.395,39.46,39.2827,39.2827,2398,0
+VEGA.US,D,20220214,000000,38.94,39.0489,38.94,39.0489,4366,0
+VEGA.US,D,20220215,000000,39.34,39.475,39.34,39.475,2720,0
+VEGA.US,D,20220216,000000,39.325,39.63,39.325,39.5686,2039,0
+VEGA.US,D,20220217,000000,39.34,39.4177,39.1371,39.1371,2645,0
+VEGA.US,D,20220218,000000,38.74,38.79,38.7,38.7722,3042,0
+VEGA.US,D,20220222,000000,38.335,38.4314,38.335,38.4314,1760,0
+VEGA.US,D,20220223,000000,38.15,38.25,38.0064,38.0064,2975,0
+VEGA.US,D,20220224,000000,37.41,38.2549,37.41,38.2549,1054,0
+VEGA.US,D,20220225,000000,38.5,38.8443,38.5,38.8443,1656,0
+VEGA.US,D,20220228,000000,38.64,38.7832,38.61,38.7832,3306,0
+VEGA.US,D,20220301,000000,38.57,38.66,38.3553,38.3856,3601,0
+VEGA.US,D,20220302,000000,38.618,38.8609,38.618,38.8609,3944,0
+VEGA.US,D,20220303,000000,38.89,38.89,38.47,38.5008,2228,0
+VEGA.US,D,20220304,000000,38.067,38.1883,38.067,38.144,1930,0
+VEGA.US,D,20220307,000000,37.575,37.575,37.488,37.488,641,0
+VEGA.US,D,20220308,000000,37.2954,37.64,37.2954,37.3639,9548,0
+VEGA.US,D,20220309,000000,38.02,38.0839,38.02,38.0839,5036,0
+VEGA.US,D,20220310,000000,37.8647,37.9416,37.8647,37.9416,597,0
+VEGA.US,D,20220311,000000,37.61,37.69,37.4628,37.4628,2128,0
+VEGA.US,D,20220314,000000,37.5799,37.64,37.14,37.1782,2594,0
+VEGA.US,D,20220315,000000,36.75,37.6066,36.75,37.6066,33010,0
+VEGA.US,D,20220316,000000,37.61,38.3686,37.61,38.3686,11337,0
+VEGA.US,D,20220317,000000,38.5788,38.78,38.5788,38.7419,3881,0
+VEGA.US,D,20220318,000000,38.84,39.1453,38.84,39.1453,2151,0
+VEGA.US,D,20220321,000000,39.09,39.09,38.86,39.0021,4427,0
+VEGA.US,D,20220322,000000,39.24,39.35,39.194,39.2733,3161,0
+VEGA.US,D,20220323,000000,39.14,39.14,39.0382,39.0382,1965,0
+VEGA.US,D,20220324,000000,39.2,39.3212,39.2,39.3212,2443,0
+VEGA.US,D,20220325,000000,39.2962,39.3377,39.24,39.3377,2059,0
+VEGA.US,D,20220328,000000,39.24,39.4504,39.22,39.4504,3649,0
+VEGA.US,D,20220329,000000,39.7,39.8693,39.7,39.8693,2427,0
+VEGA.US,D,20220330,000000,39.82,39.869,39.7279,39.7279,1653,0
+VEGA.US,D,20220331,000000,39.64,39.698,39.4223,39.4223,1799,0
+VEGA.US,D,20220401,000000,39.48,39.5221,39.39,39.5221,7266,0
+VEGA.US,D,20220404,000000,39.66,39.79,39.66,39.7392,1269,0
+VEGA.US,D,20220405,000000,39.39,39.43,39.2755,39.2755,3997,0
+VEGA.US,D,20220406,000000,38.783,38.9553,38.72,38.9553,1020,0
+VEGA.US,D,20220407,000000,38.935,39.0191,38.89,39.0191,2696,0
+VEGA.US,D,20220408,000000,38.96,39.0698,38.9108,38.9108,2089,0
+VEGA.US,D,20220411,000000,38.4417,38.4417,38.4417,38.4417,219,0
+VEGA.US,D,20220412,000000,38.36,38.4694,38.36,38.4694,1063,0
+VEGA.US,D,20220413,000000,38.7276,38.78,38.6601,38.7699,8338,0
+VEGA.US,D,20220414,000000,38.695,38.695,38.4962,38.4962,1339,0
+VEGA.US,D,20220418,000000,38.4685,38.4685,38.37,38.37,3713,0
+VEGA.US,D,20220419,000000,38.585,38.8,38.51,38.6772,3144,0
+VEGA.US,D,20220420,000000,38.6601,38.85,38.6301,38.7468,4280,0
+VEGA.US,D,20220421,000000,38.65,38.7,38.3348,38.3348,4053,0
+VEGA.US,D,20220422,000000,37.665,37.74,37.5142,37.5142,5834,0
+VEGA.US,D,20220425,000000,37.29,37.598,37.29,37.598,2825,0
+VEGA.US,D,20220426,000000,37.1781,37.246,37.0028,37.0028,931,0
+VEGA.US,D,20220427,000000,37.0358,37.24,36.9987,36.9987,7911,0
+VEGA.US,D,20220428,000000,37.11,37.5225,37.1,37.5225,2047,0
+VEGA.US,D,20220429,000000,36.96,37.12,36.6946,36.6946,28993,0
+VEGA.US,D,20220502,000000,36.72,36.7935,36.345,36.7935,4119,0
+VEGA.US,D,20220503,000000,36.7701,37.03,36.77,36.975,1852,0
+VEGA.US,D,20220504,000000,36.79,37.7265,36.79,37.7265,1899,0
+VEGA.US,D,20220505,000000,36.5015,36.6474,36.5015,36.6474,28205,0
+VEGA.US,D,20220506,000000,36.3001,36.4702,36.3,36.4702,3908,0
+VEGA.US,D,20220509,000000,35.6,35.7122,35.5004,35.5004,15255,0
+VEGA.US,D,20220510,000000,35.77,35.82,35.35,35.5267,19223,0
+VEGA.US,D,20220511,000000,35.8099,35.8099,35.185,35.185,1618,0
+VEGA.US,D,20220512,000000,34.93,35.1726,34.93,35.1726,4472,0
+VEGA.US,D,20220513,000000,35.965,35.9782,35.9001,35.9628,1899,0
+VEGA.US,D,20220516,000000,36.03,36.16,35.9115,35.9115,1234,0
+VEGA.US,D,20220517,000000,36.3042,36.4659,36.29,36.4207,2149,0
+VEGA.US,D,20220518,000000,35.59,35.6,35.3892,35.3892,2143,0
+VEGA.US,D,20220519,000000,35.6484,35.6484,35.4318,35.4318,3244,0
+VEGA.US,D,20220520,000000,35.07,35.5404,35.07,35.5404,5767,0
+VEGA.US,D,20220523,000000,35.67,36.04,35.67,35.9005,2226,0
+VEGA.US,D,20220524,000000,35.5,35.78,35.5,35.6999,2955,0
+VEGA.US,D,20220525,000000,35.885,36.01,35.885,35.9716,17959,0
+VEGA.US,D,20220526,000000,36.47,36.4937,36.47,36.4937,4788,0
+VEGA.US,D,20220527,000000,36.88,36.9056,36.75,36.9056,2523,0
+VEGA.US,D,20220531,000000,36.855,37.03,36.85,36.8703,2110,0
+VEGA.US,D,20220601,000000,37.15,37.15,36.52,36.5978,3240,0
+VEGA.US,D,20220602,000000,37.015,37.12,37,37.0706,7366,0
+VEGA.US,D,20220603,000000,36.9899,36.99,36.69,36.805,2978,0
+VEGA.US,D,20220606,000000,37.15,37.15,36.775,36.775,1520,0
+VEGA.US,D,20220607,000000,36.6901,37.06,36.6901,37.0393,4578,0
+VEGA.US,D,20220608,000000,37.025,37.025,36.81,36.87,5243,0
+VEGA.US,D,20220609,000000,36.6635,36.74,36.2325,36.2325,2130,0
+VEGA.US,D,20220610,000000,37.99,37.99,35.4852,35.4852,487,0
+VEGA.US,D,20220613,000000,34.74,34.74,34.12,34.3563,2937,0
+VEGA.US,D,20220614,000000,34.4899,34.4899,34.2,34.2284,3469,0
+VEGA.US,D,20220615,000000,34.66,34.66,34.61,34.6593,4059,0
+VEGA.US,D,20220616,000000,33.9401,33.9401,33.72,33.8488,2297,0
+VEGA.US,D,20220617,000000,33.82,33.99,33.82,33.8864,1529,0
+VEGA.US,D,20220621,000000,34.433,34.433,34.1435,34.1435,2602,0
+VEGA.US,D,20220622,000000,34.5062,34.5062,34.4001,34.4017,1576,0
+VEGA.US,D,20220623,000000,34.52,34.5693,34.46,34.5693,2146,0
+VEGA.US,D,20220624,000000,35.1173,35.1992,35.1173,35.1992,1712,0
+VEGA.US,D,20220627,000000,35.11,35.175,35.11,35.1247,1864,0
+VEGA.US,D,20220628,000000,35.275,35.275,34.7676,34.7676,6554,0
+VEGA.US,D,20220629,000000,34.73,34.7513,34.73,34.7513,156,0
+VEGA.US,D,20220630,000000,34.5534,34.5534,34.5534,34.5534,101,0
+VEGA.US,D,20220701,000000,34.5483,34.8597,34.5483,34.8597,955,0
+VEGA.US,D,20220705,000000,34.7893,34.88,34.7893,34.8295,567,0
+VEGA.US,D,20220706,000000,34.694,34.82,34.64,34.8011,4150,0
+VEGA.US,D,20220707,000000,35.0865,35.21,35.0865,35.1852,3227,0
+VEGA.US,D,20220708,000000,35.07,35.2,35.06,35.1504,2931,0
+VEGA.US,D,20220711,000000,35.0199,35.0199,34.825,34.825,2064,0
+VEGA.US,D,20220712,000000,34.95,34.9898,34.6815,34.6815,1140,0
+VEGA.US,D,20220713,000000,34.61,34.69,34.61,34.6516,1948,0
+VEGA.US,D,20220714,000000,34.32,34.46,34.32,34.4558,2250,0
+VEGA.US,D,20220715,000000,34.849,34.8804,34.849,34.8804,632,0
+VEGA.US,D,20220718,000000,34.9,34.9,34.7657,34.7657,2204,0
+VEGA.US,D,20220719,000000,35.12,35.35,35.12,35.3483,1267,0
+VEGA.US,D,20220720,000000,35.2901,35.447,35.29,35.447,949,0
+VEGA.US,D,20220721,000000,35.61,35.7386,35.55,35.7386,2891,0
+VEGA.US,D,20220722,000000,35.53,35.6128,35.51,35.6128,1261,0
+VEGA.US,D,20220725,000000,35.64,35.6681,35.53,35.6681,11266,0
+VEGA.US,D,20220726,000000,35.45,35.515,35.37,35.4231,3393,0
+VEGA.US,D,20220727,000000,35.6,35.9966,35.6,35.9966,5099,0
+VEGA.US,D,20220728,000000,35.965,36.2836,35.965,36.2836,847,0
+VEGA.US,D,20220729,000000,36.4001,36.5171,36.4,36.5171,616,0
+VEGA.US,D,20220801,000000,34,36.6,34,36.6,3626,0
+VEGA.US,D,20220802,000000,36.52,36.52,36.3702,36.3702,1161,0
+VEGA.US,D,20220803,000000,36.44,36.6601,36.44,36.6601,1180,0
+VEGA.US,D,20220804,000000,36.49,36.6924,36.49,36.6924,496,0
+VEGA.US,D,20220805,000000,36.56,36.56,36.56,36.56,258,0
+VEGA.US,D,20220808,000000,36.685,36.7096,36.5,36.59,1387,0
+VEGA.US,D,20220809,000000,36.56,36.56,36.3901,36.52,1341,0
+VEGA.US,D,20220810,000000,36.96,36.982,36.9142,36.95,1635,0
+VEGA.US,D,20220811,000000,37.26,37.26,36.87,36.875,5279,0
+VEGA.US,D,20220812,000000,36.98,37.3039,36.98,37.3039,1323,0
+VEGA.US,D,20220815,000000,37.26,37.34,37.26,37.34,439,0
+VEGA.US,D,20220816,000000,37.48,37.48,37.4562,37.4562,505,0
+VEGA.US,D,20220817,000000,37.1,37.1899,37.07,37.07,1254,0
+VEGA.US,D,20220818,000000,37.12,37.1267,37.12,37.1267,511,0
+VEGA.US,D,20220819,000000,36.8699,36.8699,36.58,36.715,1628,0
+VEGA.US,D,20220822,000000,36.24,36.24,36.08,36.08,1412,0
+VEGA.US,D,20220823,000000,36.33,36.33,36.1308,36.1308,525,0
+VEGA.US,D,20220824,000000,36.155,36.25,36.155,36.1942,1260,0
+VEGA.US,D,20220825,000000,36.415,36.5454,36.415,36.5454,501,0
+VEGA.US,D,20220826,000000,36.1965,36.3,35.7206,35.7206,3264,0
+VEGA.US,D,20220829,000000,35.6177,35.68,35.5269,35.5269,3054,0
+VEGA.US,D,20220830,000000,35.5435,35.5435,35.16,35.2352,3126,0
+VEGA.US,D,20220831,000000,35.37,35.37,35.0582,35.0667,3077,0
+VEGA.US,D,20220901,000000,34.78,34.909,34.72,34.909,2425,0
+VEGA.US,D,20220902,000000,35.18,35.34,34.73,34.8,7087,0
+VEGA.US,D,20220906,000000,34.56,34.64,34.4962,34.5425,1651,0
+VEGA.US,D,20220907,000000,34.95,35.0139,34.9262,35.0139,915,0
+VEGA.US,D,20220908,000000,35.15,35.244,35.08,35.2158,2991,0
+VEGA.US,D,20220909,000000,35.51,35.74,35.51,35.636,3270,0
+VEGA.US,D,20220912,000000,35.99,35.99,35.72,35.845,1174,0
+VEGA.US,D,20220913,000000,35.184,35.184,34.7766,34.7766,1197,0
+VEGA.US,D,20220914,000000,34.91,34.9858,34.843,34.9858,5105,0
+VEGA.US,D,20220915,000000,34.6501,34.7069,34.61,34.6546,1826,0
+VEGA.US,D,20220916,000000,34.215,34.4332,34.215,34.4332,1346,0
+VEGA.US,D,20220919,000000,34.36,34.55,34.345,34.55,1579,0
+VEGA.US,D,20220920,000000,34.1301,34.32,34,34.09,3489,0
+VEGA.US,D,20220921,000000,33.94,34.104,33.8695,33.8695,1450,0
+VEGA.US,D,20220922,000000,33.5488,33.6134,33.4501,33.6134,2291,0
+VEGA.US,D,20220923,000000,32.76,33.0377,32.76,33.0377,1027,0
+VEGA.US,D,20220926,000000,32.62,32.723,32.55,32.723,5069,0
+VEGA.US,D,20220927,000000,32.4737,32.622,32.4737,32.622,1790,0
+VEGA.US,D,20220928,000000,32.8699,33.2342,32.8699,33.2342,2103,0
+VEGA.US,D,20220929,000000,32.674,32.6879,32.51,32.6879,7425,0
+VEGA.US,D,20220930,000000,32.784,32.784,32.4646,32.4646,668,0
+VEGA.US,D,20221003,000000,33.1,33.1808,32.99,33.1808,4146,0
+VEGA.US,D,20221004,000000,33.87,33.87,33.7,33.8596,2183,0
+VEGA.US,D,20221005,000000,33.6408,33.74,33.58,33.7349,4092,0
+VEGA.US,D,20221006,000000,33.515,33.53,33.4923,33.4923,3281,0
+VEGA.US,D,20221007,000000,32.87,32.87,32.8461,32.8461,1430,0
+VEGA.US,D,20221010,000000,32.7999,32.7999,32.57,32.6341,2542,0
+VEGA.US,D,20221011,000000,32.4168,32.6398,32.4168,32.453,5469,0
+VEGA.US,D,20221012,000000,32.43,32.4877,32.09,32.09,5127,0
+VEGA.US,D,20221013,000000,32.1405,33.0736,32.08,33.0736,8456,0
+VEGA.US,D,20221014,000000,32.57,32.6599,32.1828,32.1828,3006,0
+VEGA.US,D,20221017,000000,32.8199,33.0519,32.8199,33.0519,2710,0
+VEGA.US,D,20221018,000000,32.92,33.02,32.92,32.9709,672,0
+VEGA.US,D,20221019,000000,32.9,32.9,32.6612,32.6612,1600,0
+VEGA.US,D,20221020,000000,32.69,32.69,32.5933,32.5933,1433,0
+VEGA.US,D,20221021,000000,32.7,33.155,32.63,33.015,13978,0
+VEGA.US,D,20221024,000000,33.17,33.2534,33.08,33.17,3061,0
+VEGA.US,D,20221025,000000,33.7854,33.7854,33.6201,33.7854,1025,0
+VEGA.US,D,20221026,000000,33.86,33.895,33.83,33.83,4756,0
+VEGA.US,D,20221027,000000,34.038,34.038,33.7492,33.7492,1053,0
+VEGA.US,D,20221028,000000,33.98,34.1485,33.98,34.1485,1527,0
+VEGA.US,D,20221031,000000,33.87,34.0403,33.87,34.0403,163,0
+VEGA.US,D,20221101,000000,34.31,34.31,33.98,34.0699,1541,0
+VEGA.US,D,20221102,000000,33.88,34.164,33.508,33.508,2858,0
+VEGA.US,D,20221103,000000,33.33,33.39,33.328,33.3299,3553,0
+VEGA.US,D,20221104,000000,33.398,33.7003,33.35,33.7003,668,0
+VEGA.US,D,20221107,000000,33.79,33.8702,33.75,33.8702,735,0
+VEGA.US,D,20221108,000000,33.83,33.8706,33.83,33.8706,332,0
+VEGA.US,D,20221109,000000,33.72,33.72,33.61,33.61,462,0
+VEGA.US,D,20221110,000000,34.77,35.0585,34.77,35.0585,1744,0
+VEGA.US,D,20221111,000000,35.34,35.4,35.34,35.3568,2483,0
+VEGA.US,D,20221114,000000,35.2884,35.41,35.2018,35.2018,1897,0
+VEGA.US,D,20221115,000000,35.53,35.53,35.3,35.435,889,0
+VEGA.US,D,20221116,000000,35.3539,35.39,35.2835,35.2835,1022,0
+VEGA.US,D,20221117,000000,35.1613,35.165,35.07,35.1492,1091,0
+VEGA.US,D,20221118,000000,35.27,35.27,35.1422,35.2281,1912,0
+VEGA.US,D,20221121,000000,35.14,35.14,35.135,35.135,1070,0
+VEGA.US,D,20221122,000000,35.3281,35.465,35.3281,35.465,4207,0
+VEGA.US,D,20221123,000000,35.695,35.8,35.6663,35.6663,757,0
+VEGA.US,D,20221125,000000,35.65,35.82,35.65,35.725,353,0
+VEGA.US,D,20221128,000000,35.64,35.64,35.29,35.3356,1059,0
+VEGA.US,D,20221129,000000,35.4718,35.4718,35.3,35.3702,1729,0
+VEGA.US,D,20221130,000000,35.2955,36.0081,35.2955,36.0081,4081,0
+VEGA.US,D,20221201,000000,36.0516,36.135,36.0516,36.135,1288,0
+VEGA.US,D,20221202,000000,35.975,36.23,35.975,36.2154,895,0
+VEGA.US,D,20221205,000000,35.775,35.775,35.515,35.6571,1528,0
+VEGA.US,D,20221206,000000,35.47,35.4966,35.47,35.4966,368,0
+VEGA.US,D,20221207,000000,35.48,35.58,35.3612,35.3612,1090,0
+VEGA.US,D,20221208,000000,35.63,35.6858,35.63,35.6858,268,0
+VEGA.US,D,20221209,000000,35.57,35.57,35.4129,35.4129,380,0
+VEGA.US,D,20221212,000000,35.58,35.6694,35.58,35.6694,1336,0
+VEGA.US,D,20221213,000000,35.91,36.09,35.91,36.0339,1596,0
+VEGA.US,D,20221214,000000,36.1,36.12,35.73,35.9851,1436,0
+VEGA.US,D,20221215,000000,35.305,35.485,35.22,35.485,1224,0
+VEGA.US,D,20221216,000000,35.1299,35.1299,34.987,35.1229,785,0
+VEGA.US,D,20221219,000000,35.06,35.1148,34.9247,34.9247,1744,0
+VEGA.US,D,20221220,000000,34.839,34.839,34.68,34.7724,2989,0
+VEGA.US,D,20221221,000000,35.2,35.2,35.1368,35.1368,600,0
+VEGA.US,D,20221222,000000,34.64,34.865,34.64,34.865,2234,0
+VEGA.US,D,20221223,000000,34.25,34.25,33.9728,33.9802,2703,0
+VEGA.US,D,20221227,000000,34.29,34.29,34.1432,34.1432,2047,0
+VEGA.US,D,20221228,000000,34.34,34.34,34.1835,34.1835,257,0
+VEGA.US,D,20221229,000000,34.39,34.4649,34.37,34.4649,496,0
+VEGA.US,D,20221230,000000,34.01,34.29,33.8658,34.29,5410,0
+VEGA.US,D,20230103,000000,34.37,34.4599,34.0542,34.15,4864,0
+VEGA.US,D,20230104,000000,34.43,34.66,34.43,34.6056,2787,0
+VEGA.US,D,20230105,000000,34.25,34.43,34.242,34.2497,811,0
+VEGA.US,D,20230106,000000,34.33,34.8678,34.33,34.8678,1458,0
+VEGA.US,D,20230109,000000,35.18,35.18,34.9874,34.9874,2497,0
+VEGA.US,D,20230110,000000,34.86,35.0825,34.86,35.0825,1163,0
+VEGA.US,D,20230111,000000,35.3705,35.3705,35.3705,35.3705,240,0
+VEGA.US,D,20230112,000000,35.67,35.67,35.58,35.6361,263081,0
+VEGA.US,D,20230113,000000,35.49,35.755,35.49,35.755,1993,0
+VEGA.US,D,20230117,000000,35.79,35.79,35.68,35.725,3934,0
+VEGA.US,D,20230118,000000,35.634,35.634,35.515,35.515,560,0
+VEGA.US,D,20230119,000000,35.61,35.61,35.37,35.3789,1277,0
+VEGA.US,D,20230120,000000,35.48,35.6857,35.48,35.6857,1338,0
+VEGA.US,D,20230123,000000,35.82,35.965,35.82,35.925,1274,0
+VEGA.US,D,20230124,000000,35.945,36.0297,35.945,35.949,695,0
+VEGA.US,D,20230125,000000,36.0499,36.0499,35.95,35.9765,581,0
+VEGA.US,D,20230126,000000,36.0101,36.2099,36.01,36.1553,1339,0
+VEGA.US,D,20230127,000000,36.34,36.34,36.23,36.2929,1979,0
+VEGA.US,D,20230130,000000,36.0504,36.0934,36.0504,36.085,575,0
+VEGA.US,D,20230131,000000,35.993,36.1718,35.993,36.1718,1233,0
+VEGA.US,D,20230201,000000,36.164,36.535,36.11,36.535,9255,0
+VEGA.US,D,20230202,000000,36.774,36.774,36.721,36.721,604,0
+VEGA.US,D,20230203,000000,36.63,36.63,36.39,36.39,1504,0
+VEGA.US,D,20230206,000000,36.154,36.196,36.1377,36.1377,816,0
+VEGA.US,D,20230207,000000,36.15,36.4454,36.15,36.4454,2536,0
+VEGA.US,D,20230208,000000,36.253,36.28,36.25,36.25,2572,0
+VEGA.US,D,20230209,000000,36.18,36.25,36.0723,36.0723,3456,0
+VEGA.US,D,20230210,000000,35.97,36.03,35.97,36.03,1129,0
+VEGA.US,D,20230213,000000,35.57,36.3107,35.57,36.3107,946,0
+VEGA.US,D,20230214,000000,36.05,36.1269,36.03,36.1269,3264,0
+VEGA.US,D,20230215,000000,36.22,36.3036,36.22,36.3036,1594,0
+VEGA.US,D,20230216,000000,36.19,36.3499,36.0198,36.0198,2456,0
+VEGA.US,D,20230217,000000,35.8877,36.008,35.8877,36.008,755,0
+VEGA.US,D,20230221,000000,35.37,35.475,35.3602,35.475,1118,0
+VEGA.US,D,20230222,000000,35.46,35.46,35.3652,35.3652,3932,0
+VEGA.US,D,20230223,000000,35.4149,35.71,35.26,35.6665,4785,0
+VEGA.US,D,20230224,000000,35.085,35.17,35.0193,35.0193,2223,0
+VEGA.US,D,20230227,000000,35.5199,35.5199,35.2746,35.2746,699,0
+VEGA.US,D,20230228,000000,35.23,35.59,35.2299,35.3037,990,0
+VEGA.US,D,20230301,000000,35.18,35.27,35.1,35.19,2714,0
+VEGA.US,D,20230302,000000,34.94,35.1541,34.908,35.1541,918,0
+VEGA.US,D,20230303,000000,35.53,35.56,35.368,35.56,1186,0
+VEGA.US,D,20230306,000000,35.66,35.81,35.605,35.605,630,0
+VEGA.US,D,20230307,000000,35.706,35.706,35.2,35.2,531,0
+VEGA.US,D,20230308,000000,35.1601,35.235,35.1601,35.185,655,0
+VEGA.US,D,20230309,000000,35.28,35.28,34.8815,34.8815,954,0
+VEGA.US,D,20230310,000000,34.87,35.06,34.428,34.9406,6641,0
+VEGA.US,D,20230313,000000,34.7,34.765,34.5637,34.5637,2815,0
+VEGA.US,D,20230314,000000,34.98,34.98,34.81,34.8459,1719,0
+VEGA.US,D,20230315,000000,34.625,34.6402,34.358,34.6402,1877,0
+VEGA.US,D,20230316,000000,34.69,34.92,34.69,34.92,1043,0
+VEGA.US,D,20230317,000000,34.55,34.85,34.55,34.7338,3199,0
+VEGA.US,D,20230320,000000,35.058,35.2,34.76,35.2,5707,0
+VEGA.US,D,20230321,000000,35.4,35.4585,35.225,35.225,3682,0
+VEGA.US,D,20230322,000000,35.5399,35.54,35.0678,35.0678,1772,0
+VEGA.US,D,20230323,000000,35.1801,35.275,35.18,35.2141,849,0
+VEGA.US,D,20230324,000000,35.1899,35.3797,35.09,35.3797,2016,0
+VEGA.US,D,20230327,000000,34.95,35.235,34.95,35.1698,1807,0
+VEGA.US,D,20230328,000000,35.12,35.15,35.0701,35.135,2439,0
+VEGA.US,D,20230329,000000,35.58,35.58,35.49,35.5001,5656,0
+VEGA.US,D,20230330,000000,35.79,36.14,35.67,36.005,7175,0
+VEGA.US,D,20230331,000000,36.0621,36.0621,35.8,35.8841,1308,0
+VEGA.US,D,20230403,000000,36.3499,36.3499,36.1014,36.1061,529,0
+VEGA.US,D,20230404,000000,36.27,36.28,36.055,36.055,3581,0
+VEGA.US,D,20230405,000000,36.03,36.18,35.995,35.995,2700,0
+VEGA.US,D,20230406,000000,36.15,36.2799,36.13,36.1753,1058,0
+VEGA.US,D,20230410,000000,36.2199,36.22,36.115,36.161,694,0
+VEGA.US,D,20230411,000000,36.255,36.255,36.14,36.2312,1248,0
+VEGA.US,D,20230412,000000,36.35,36.35,36.16,36.1744,1367,0
+VEGA.US,D,20230413,000000,36.52,36.52,36.27,36.435,1771,0
+VEGA.US,D,20230414,000000,35.66,36.47,35.66,36.3181,4544,0
+VEGA.US,D,20230417,000000,36.16,36.64,36.16,36.58,5233,0
+VEGA.US,D,20230418,000000,36.665,36.665,36.4639,36.4639,429,0
+VEGA.US,D,20230419,000000,36.44,36.54,36.4,36.475,2048,0
+VEGA.US,D,20230420,000000,36.36,36.36,36.22,36.2322,2050,0
+VEGA.US,D,20230421,000000,36.52,36.52,36.3423,36.3438,5241,0
+VEGA.US,D,20230424,000000,36.32,36.4899,36.32,36.3877,1466,0
+VEGA.US,D,20230425,000000,36.2,36.23,36.125,36.125,868,0
+VEGA.US,D,20230426,000000,36.1577,36.34,36.06,36.2047,2239,0
+VEGA.US,D,20230427,000000,36.21,36.57,36.21,36.57,2973,0
+VEGA.US,D,20230428,000000,36.5498,36.63,36.4522,36.4522,659,0
+VEGA.US,D,20230501,000000,36.6199,36.68,36.205,36.2454,2790,0
+VEGA.US,D,20230502,000000,36.17,36.23,35.97,36.18,2716,0
+VEGA.US,D,20230503,000000,36.2766,36.44,36.2516,36.2516,3753,0
+VEGA.US,D,20230504,000000,36.2099,36.227,35.98,36.205,1894,0
+VEGA.US,D,20230505,000000,36.2121,36.3399,36.2121,36.24,738,0
+VEGA.US,D,20230508,000000,36.23,36.265,36.23,36.265,353,0
+VEGA.US,D,20230509,000000,36.29,36.29,36.1879,36.1894,2319,0
+VEGA.US,D,20230510,000000,36.38,36.455,36.38,36.455,759,0
+VEGA.US,D,20230511,000000,36.28,36.345,36.21,36.345,807,0
+VEGA.US,D,20230512,000000,36.38,36.38,36.2449,36.2449,2454,0
+VEGA.US,D,20230515,000000,36.33,36.4252,36.33,36.4252,1658,0
+VEGA.US,D,20230516,000000,36.02,36.3654,36.0089,36.3654,2264,0
+VEGA.US,D,20230517,000000,35.62,36.48,35.62,36.4471,3501,0
+VEGA.US,D,20230518,000000,36.43,36.515,36.33,36.515,22964,0
+VEGA.US,D,20230519,000000,36.5818,36.5818,36.39,36.48,3611,0
+VEGA.US,D,20230522,000000,36.54,36.67,36.49,36.67,5763,0
+VEGA.US,D,20230523,000000,36.24,36.24,36.225,36.225,1476,0
+VEGA.US,D,20230524,000000,35.99,36.08,35.6658,35.6658,4916,0
+VEGA.US,D,20230525,000000,36,36,35.82,35.8629,3560,0
+VEGA.US,D,20230526,000000,36.27,36.27,36.155,36.2003,2799,0
+VEGA.US,D,20230530,000000,36.4,36.4,36.3176,36.33,1797,0
+VEGA.US,D,20230531,000000,36.09,36.2999,36.09,36.2193,5608,0
+VEGA.US,D,20230601,000000,36.51,36.51,36.4555,36.4555,498,0
+VEGA.US,D,20230602,000000,36.75,36.863,36.7392,36.81,3539,0
+VEGA.US,D,20230605,000000,36.79,36.8,36.7672,36.7672,1670,0
+VEGA.US,D,20230606,000000,36.65,36.9103,36.65,36.9103,31376,0
+VEGA.US,D,20230607,000000,36.83,36.83,36.64,36.7426,4567,0
+VEGA.US,D,20230608,000000,36.846,37,36.846,36.9508,6430,0
+VEGA.US,D,20230609,000000,36.99,37.09,36.87,36.95,1402,0
+VEGA.US,D,20230612,000000,36.99,37.13,36.99,37.13,2207,0
+VEGA.US,D,20230613,000000,37.34,37.34,37.275,37.275,3465,0
+VEGA.US,D,20230614,000000,37.39,37.39,37.14,37.3303,1354,0
+VEGA.US,D,20230615,000000,37.5018,37.63,37.5018,37.63,1807,0
+VEGA.US,D,20230616,000000,37.63,37.63,37.48,37.52,1431,0
+VEGA.US,D,20230620,000000,37.29,37.3802,37.2501,37.37,1113,0
+VEGA.US,D,20230621,000000,37.24,37.3697,37.24,37.3697,2272,0
+VEGA.US,D,20230622,000000,37.158,37.32,37.158,37.32,1404,0
+VEGA.US,D,20230623,000000,37.05,37.14,37,37,1444,0
+VEGA.US,D,20230626,000000,37.09,37.3,36.71,37.242,3864,0
+VEGA.US,D,20230627,000000,37.24,37.345,37.23,37.345,3231,0
+VEGA.US,D,20230628,000000,37.18,37.31,37.15,37.2123,5509,0
+VEGA.US,D,20230629,000000,37.09,37.09,36.76,36.8935,10028,0
+VEGA.US,D,20230630,000000,37.43,37.67,37.43,37.5784,2777,0
+VEGA.US,D,20230703,000000,37.5379,37.5379,37.5379,37.5379,326,0
+VEGA.US,D,20230705,000000,37.33,37.4236,37.33,37.4236,2356,0
+VEGA.US,D,20230706,000000,37.09,37.23,37.065,37.065,2770,0
+VEGA.US,D,20230707,000000,37.2,37.2755,37.12,37.12,3112,0
+VEGA.US,D,20230710,000000,37.3099,37.3514,37.25,37.3514,2188,0
+VEGA.US,D,20230711,000000,37.38,37.4105,37.38,37.4105,3665,0
+VEGA.US,D,20230712,000000,37.715,37.7602,37.715,37.7602,1570,0
+VEGA.US,D,20230713,000000,38.01,38.515,38.01,38.515,4989,0
+VEGA.US,D,20230714,000000,38.19,38.2099,38.0801,38.0801,1690,0
+VEGA.US,D,20230717,000000,38.17,38.24,38.134,38.135,1950,0
+VEGA.US,D,20230718,000000,38.195,38.37,38.0701,38.37,3172,0
+VEGA.US,D,20230719,000000,38.4699,38.4699,38.1921,38.325,5454,0
+VEGA.US,D,20230720,000000,38.34,38.34,38.075,38.075,10492,0
+VEGA.US,D,20230721,000000,37.67,38.1,37.67,38.0015,31127,0
+VEGA.US,D,20230724,000000,38.26,38.44,38.144,38.3735,174548,0
+VEGA.US,D,20230725,000000,38.55,38.55,38.2001,38.4312,9819,0
+VEGA.US,D,20230726,000000,38.28,38.3842,38.015,38.3842,12957,0
+VEGA.US,D,20230727,000000,38.41,38.41,38.116,38.116,1645,0
+VEGA.US,D,20230728,000000,38.44,38.4599,38.2001,38.35,1119,0
+VEGA.US,D,20230731,000000,38.3782,38.5071,38.3782,38.5071,3472,0
+VEGA.US,D,20230801,000000,38.17,38.32,38.0701,38.25,3179,0
+VEGA.US,D,20230802,000000,37.8745,37.8745,37.8677,37.8677,899,0
+VEGA.US,D,20230803,000000,37.67,37.835,37.57,37.7559,3921,0
+VEGA.US,D,20230804,000000,37.63,37.79,37.6,37.6,6749,0
+VEGA.US,D,20230807,000000,37.715,37.84,37.715,37.784,1771,0
+VEGA.US,D,20230808,000000,37.35,37.6781,37.35,37.6781,1526,0
+VEGA.US,D,20230809,000000,37.655,37.69,37.54,37.5711,1687,0
+VEGA.US,D,20230810,000000,37.88,37.88,37.545,37.545,975,0
+VEGA.US,D,20230811,000000,37.33,37.485,37.33,37.4654,3373,0
+VEGA.US,D,20230814,000000,37.3645,37.4569,37.3645,37.4569,3119,0
+VEGA.US,D,20230815,000000,37.2396,37.34,37.16,37.1612,1486,0
+VEGA.US,D,20230816,000000,37.28,37.28,36.9553,36.9553,2711,0
+VEGA.US,D,20230817,000000,36.95,36.9572,36.7841,36.7841,5023,0
+VEGA.US,D,20230818,000000,36.565,36.72,36.565,36.6529,4835,0
+VEGA.US,D,20230821,000000,36.76,36.81,36.72,36.7557,4328,0
+VEGA.US,D,20230822,000000,36.15,36.83,36.15,36.6628,2855,0
+VEGA.US,D,20230823,000000,37.105,37.105,37.1001,37.1001,1117,0
+VEGA.US,D,20230824,000000,36.96,36.96,36.7838,36.7838,2333,0
+VEGA.US,D,20230825,000000,36.9057,37.0096,36.72,36.99,3286,0
+VEGA.US,D,20230828,000000,37.095,37.1817,37.03,37.1817,2346,0
+VEGA.US,D,20230829,000000,36.97,37.65,36.97,37.5534,2992,0
+VEGA.US,D,20230830,000000,37.73,37.8099,37.48,37.48,3190,0
+VEGA.US,D,20230831,000000,37.83,37.83,37.63,37.63,3672,0
+VEGA.US,D,20230901,000000,37.48,37.69,37.48,37.585,1762,0
+VEGA.US,D,20230905,000000,37.39,37.57,37.39,37.425,1705,0
+VEGA.US,D,20230906,000000,36.9544,37.4486,36.9544,37.4486,2965,0
+VEGA.US,D,20230907,000000,37.28,37.28,37.07,37.0806,2877,0
+VEGA.US,D,20230908,000000,37.18,37.18,37.09,37.1187,2164,0
+VEGA.US,D,20230911,000000,37.24,37.39,37.24,37.36,5999,0
+VEGA.US,D,20230912,000000,37.25,37.31,37.15,37.25,11580,0
+VEGA.US,D,20230913,000000,37.2,37.3321,37.2,37.3321,2062,0
+VEGA.US,D,20230914,000000,37.535,37.62,37.44,37.591,936,0
+VEGA.US,D,20230915,000000,37.17,37.227,37.1002,37.1002,1500,0
+VEGA.US,D,20230918,000000,37.38,37.38,37.26,37.275,2567,0
+VEGA.US,D,20230919,000000,37.01,37.1808,37.01,37.135,1132,0
+VEGA.US,D,20230920,000000,37.405,37.405,36.9405,36.9405,4239,0
+VEGA.US,D,20230921,000000,36.78,36.78,36.5,36.615,2658,0
+VEGA.US,D,20230922,000000,36.7574,36.7574,36.47,36.635,4779,0
+VEGA.US,D,20230925,000000,36.52,36.5962,36.52,36.5962,583,0
+VEGA.US,D,20230926,000000,36.34,36.34,36.0692,36.0692,1202,0
+VEGA.US,D,20230927,000000,36,36.0836,35.9,36.0836,2945,0
+VEGA.US,D,20230928,000000,36.265,36.4284,36.23,36.4284,2804,0
+VEGA.US,D,20230929,000000,36.45,36.45,36.2031,36.2031,11260,0
+VEGA.US,D,20231002,000000,36.13,36.13,35.6,35.89,27782,0
+VEGA.US,D,20231003,000000,35.51,35.65,35.49,35.49,4330,0
+VEGA.US,D,20231004,000000,35.34,35.785,35.34,35.785,2700,0
+VEGA.US,D,20231005,000000,35.75,35.87,35.74,35.87,3076,0
+VEGA.US,D,20231006,000000,36.13,36.13,36.09,36.09,1138,0
+VEGA.US,D,20231009,000000,36.15,36.29,36.15,36.27,1847,0
+VEGA.US,D,20231010,000000,36.46,36.56,36.46,36.52,2338,0
+VEGA.US,D,20231011,000000,36.5249,36.56,36.42,36.498,3200,0
+VEGA.US,D,20231012,000000,36.53,36.5371,36.31,36.364,3033,0
+VEGA.US,D,20231013,000000,36.27,36.27,36.1971,36.22,3299,0
+VEGA.US,D,20231016,000000,36.44,36.4999,36.385,36.385,1453,0
+VEGA.US,D,20231017,000000,36.35,36.38,36.35,36.375,4171,0
+VEGA.US,D,20231018,000000,36.095,36.095,35.9794,35.9794,1411,0
+VEGA.US,D,20231019,000000,35.88,35.95,35.725,35.725,7133,0
+VEGA.US,D,20231020,000000,35.57,35.6799,35.4474,35.47,16036,0
+VEGA.US,D,20231023,000000,35.3956,35.61,35.3956,35.5005,2033,0
+VEGA.US,D,20231024,000000,35.57,35.6651,35.36,35.5252,6342,0
+VEGA.US,D,20231025,000000,35.51,35.51,35.27,35.31,2515,0
+VEGA.US,D,20231026,000000,35.21,35.3,34.981,35.05,3920,0
+VEGA.US,D,20231027,000000,35.16,35.16,34.9,34.9752,4952,0
+VEGA.US,D,20231030,000000,34.68,35.226,34.68,35.1729,3361,0
+VEGA.US,D,20231031,000000,35.37,35.37,35.33,35.36,1291,0
+VEGA.US,D,20231101,000000,35.6573,35.71,35.51,35.5194,3081,0
+VEGA.US,D,20231102,000000,36.1999,36.1999,36.0601,36.1203,1933,0
+VEGA.US,D,20231103,000000,36.49,36.64,36.48,36.4876,4611,0
+VEGA.US,D,20231106,000000,36.5181,36.5181,36.34,36.4224,3847,0
+VEGA.US,D,20231107,000000,36.48,36.54,36.45,36.4802,1995,0
+VEGA.US,D,20231108,000000,36.6399,36.6399,36.45,36.5,3818,0
+VEGA.US,D,20231109,000000,36.56,36.59,36.24,36.3052,4411,0
+VEGA.US,D,20231110,000000,36.365,36.58,36.365,36.58,1050,0
+VEGA.US,D,20231113,000000,36.58,36.66,36.5651,36.5651,1940,0
+VEGA.US,D,20231114,000000,37.13,37.2,37.13,37.13,689,0
+VEGA.US,D,20231115,000000,37.18,37.28,37.07,37.0783,7984,0
+VEGA.US,D,20231116,000000,37.23,37.24,37.09,37.1164,5591,0
+VEGA.US,D,20231117,000000,37.38,37.38,37.19,37.3069,1431,0
+VEGA.US,D,20231120,000000,37.5799,37.63,37.3,37.4652,5922,0
+VEGA.US,D,20231121,000000,37.58,37.67,37.4266,37.4266,6068,0
+VEGA.US,D,20231122,000000,37.62,37.68,37.46,37.505,5033,0
+VEGA.US,D,20231124,000000,37.64,37.7399,37.54,37.57,783,0
+VEGA.US,D,20231127,000000,37.642,37.66,37.54,37.5573,2107,0
+VEGA.US,D,20231128,000000,37.71,37.71,37.6,37.64,1551,0
+VEGA.US,D,20231129,000000,37.8478,37.88,37.7,37.7681,2132,0
+VEGA.US,D,20231130,000000,37.75,37.78,37.75,37.78,1333,0
+VEGA.US,D,20231201,000000,37.995,38.0867,37.995,38.0867,1377,0
+VEGA.US,D,20231204,000000,37.55,38.0099,37.55,37.9798,1914,0
+VEGA.US,D,20231205,000000,38.01,38.07,37.95,38.0003,4397,0
+VEGA.US,D,20231206,000000,37.99,38.04,37.975,37.975,1594,0
+VEGA.US,D,20231207,000000,38.065,38.09,38.065,38.065,585,0
+VEGA.US,D,20231208,000000,38.08,38.13,37.98,38.09,1834,0
+VEGA.US,D,20231211,000000,38.13,38.22,38.08,38.2,757,0
+VEGA.US,D,20231212,000000,38.2313,38.3765,38.2313,38.3765,1267,0
+VEGA.US,D,20231213,000000,38.44,38.7786,38.44,38.7786,1648,0
+VEGA.US,D,20231214,000000,38.71,39.1399,38.71,39.005,4032,0
+VEGA.US,D,20231215,000000,39.11,39.11,38.8206,38.8206,3263,0
+VEGA.US,D,20231218,000000,39.6299,39.6299,38.61,39.0644,3633,0
+VEGA.US,D,20231219,000000,39.1002,39.24,39.1002,39.205,1399,0
+VEGA.US,D,20231220,000000,39.2756,39.2756,38.9474,38.9474,1516,0
+VEGA.US,D,20231221,000000,39.14,39.2644,39.125,39.2644,473,0
+VEGA.US,D,20231222,000000,39.2098,39.215,39.2098,39.215,1344,0
+VEGA.US,D,20231226,000000,38.8301,39.1,38.83,39.0193,1349,0
+VEGA.US,D,20231227,000000,39.09,39.11,39.0856,39.0946,1350,0
+VEGA.US,D,20231228,000000,39.125,39.23,39.125,39.125,1080,0
+VEGA.US,D,20231229,000000,39.01,39.06,39.01,39.0329,3107,0
+VEGA.US,D,20240102,000000,38.69,38.7455,38.61,38.7455,3860,0
+VEGA.US,D,20240103,000000,38.63,38.93,38.45,38.507,5467,0
+VEGA.US,D,20240104,000000,38.485,38.49,38.445,38.445,2192,0
+VEGA.US,D,20240105,000000,38.595,38.595,38.35,38.3999,2488,0
+VEGA.US,D,20240108,000000,38.27,38.75,38.27,38.71,2639,0
+VEGA.US,D,20240109,000000,38.71,38.77,38.54,38.5777,3661,0
+VEGA.US,D,20240110,000000,38.81,38.83,38.65,38.7162,1374,0
+VEGA.US,D,20240111,000000,38.73,38.83,38.71,38.83,1119,0
+VEGA.US,D,20240112,000000,39.0299,39.0399,38.8849,38.8849,1503,0
+VEGA.US,D,20240116,000000,38.75,38.75,38.57,38.585,1914,0
+VEGA.US,D,20240117,000000,38.33,38.48,38.22,38.3749,3759,0
+VEGA.US,D,20240118,000000,38.56,38.735,38.56,38.735,4395,0
+VEGA.US,D,20240119,000000,38.68,38.88,38.68,38.825,17945,0
+VEGA.US,D,20240122,000000,38.93,39.05,38.93,39.035,2311,0
+VEGA.US,D,20240123,000000,38.94,39.1,38.94,39.1,2381,0
+VEGA.US,D,20240124,000000,39.23,39.23,39,39.1494,3486,0
+VEGA.US,D,20240125,000000,39,39.2705,39,39.2705,4044,0
+VEGA.US,D,20240126,000000,39.1401,39.25,39.1401,39.2429,20315,0
+VEGA.US,D,20240129,000000,39.235,39.325,39.2346,39.325,3258,0
+VEGA.US,D,20240130,000000,39.37,39.42,39.37,39.37,2281,0
+VEGA.US,D,20240131,000000,39.35,39.4,39.22,39.254,3377,0
+VEGA.US,D,20240201,000000,39.285,39.52,39.16,39.4263,3526,0
+VEGA.US,D,20240202,000000,39.49,39.5793,39.3,39.5253,2893,0
+VEGA.US,D,20240205,000000,39.2354,39.43,39.2354,39.3545,2667,0
+VEGA.US,D,20240206,000000,39.5,39.53,39.3301,39.435,1180,0
+VEGA.US,D,20240207,000000,39.67,39.78,39.66,39.67,2508,0
+VEGA.US,D,20240208,000000,39.57,39.77,39.57,39.665,5702,0
+VEGA.US,D,20240209,000000,39.54,39.81,39.54,39.7,3665,0
+VEGA.US,D,20240212,000000,39.89,39.89,39.79,39.79,6390,0
+VEGA.US,D,20240213,000000,39.3401,39.5,39.24,39.2463,14569,0
+VEGA.US,D,20240214,000000,39.565,39.64,39.44,39.5543,2185,0
+VEGA.US,D,20240215,000000,39.67,39.85,39.67,39.765,1409,0
+VEGA.US,D,20240216,000000,39.84,39.8899,39.755,39.7593,1823,0
+VEGA.US,D,20240220,000000,39.62,39.66,39.62,39.6211,1294,0
+VEGA.US,D,20240221,000000,39.63,39.66,39.47,39.5886,2240,0
+VEGA.US,D,20240222,000000,40.08,40.08,39.91,40.0389,2208,0
+VEGA.US,D,20240223,000000,40.1,40.21,40.08,40.17,2689,0
+VEGA.US,D,20240226,000000,40.3,40.3,40.1307,40.1307,1927,0
+VEGA.US,D,20240227,000000,40.17,40.21,40.05,40.155,3463,0
+VEGA.US,D,20240228,000000,40.07,40.09,40.07,40.075,724,0
+VEGA.US,D,20240229,000000,40.08,40.29,40.08,40.2142,635,0
+VEGA.US,D,20240301,000000,40.37,40.51,40.29,40.46,3964,0
+VEGA.US,D,20240304,000000,40.22,40.53,40.22,40.4741,1990,0
+VEGA.US,D,20240305,000000,40.29,40.33,40.19,40.245,2915,0
+VEGA.US,D,20240306,000000,40.5,40.5,40.455,40.455,1040,0
+VEGA.US,D,20240307,000000,40.53,40.77,40.53,40.66,1720,0
+VEGA.US,D,20240308,000000,40.84,40.84,40.69,40.695,6508,0
+VEGA.US,D,20240311,000000,40.53,40.6,40.53,40.55,886,0
+VEGA.US,D,20240312,000000,40.77,40.8599,40.74,40.745,3239,0
+VEGA.US,D,20240313,000000,40.7789,40.81,40.7789,40.79,1291,0
+VEGA.US,D,20240314,000000,40.58,40.74,40.58,40.595,1546,0
+VEGA.US,D,20240315,000000,40.3501,40.56,40.3501,40.46,10070,0
+VEGA.US,D,20240318,000000,40.69,40.69,40.58,40.665,576,0
+VEGA.US,D,20240319,000000,40.58,40.73,40.58,40.695,1165,0
+VEGA.US,D,20240320,000000,40.82,40.97,40.82,40.97,838,0
+VEGA.US,D,20240321,000000,41.19,41.2699,41.11,41.1347,1442,0
+VEGA.US,D,20240322,000000,41.12,41.12,41.08,41.1,1827,0
+VEGA.US,D,20240325,000000,41.07,41.07,41.03,41.03,1502,0
+VEGA.US,D,20240326,000000,41.03,41.14,40.99,41.0267,3226,0
+VEGA.US,D,20240327,000000,41.08,41.1762,40.97,41.1762,6064,0
+VEGA.US,D,20240328,000000,41.3199,41.3199,41.09,41.21,6480,0
+VEGA.US,D,20240401,000000,41.18,41.18,40.86,40.94,2207,0
+VEGA.US,D,20240402,000000,40.8,41.065,40.8,41.065,4482,0
+VEGA.US,D,20240403,000000,40.98,41.045,40.87,41.045,3423,0
+VEGA.US,D,20240404,000000,40.85,40.88,40.73,40.73,1403,0
+VEGA.US,D,20240405,000000,40.98,40.98,40.83,40.8791,3021,0
+VEGA.US,D,20240408,000000,40.97,41.03,40.91,40.96,2277,0
+VEGA.US,D,20240409,000000,40.83,41.1836,40.74,41.1836,3034,0
+VEGA.US,D,20240410,000000,40.61,40.8146,40.53,40.8146,2319,0
+VEGA.US,D,20240411,000000,40.51,41.1,40.51,41.1,1781,0
+VEGA.US,D,20240412,000000,40.55,40.55,40.26,40.45,11250,0
+VEGA.US,D,20240415,000000,40.42,40.42,39.895,39.9838,4479,0
+VEGA.US,D,20240416,000000,39.95,39.95,39.765,39.8276,2577,0
+VEGA.US,D,20240417,000000,39.86,39.86,39.63,39.7487,6419,0
+VEGA.US,D,20240418,000000,39.5401,39.7299,39.31,39.3304,2504,0
+VEGA.US,D,20240419,000000,39.61,39.61,39.4982,39.5,938,0
+VEGA.US,D,20240422,000000,39.547,39.78,39.547,39.66,1584,0
+VEGA.US,D,20240423,000000,40.02,40.1,40.01,40.01,2766,0
+VEGA.US,D,20240424,000000,39.98,39.98,39.97,39.98,637,0
+VEGA.US,D,20240425,000000,39.81,39.8634,39.81,39.8634,684,0
+VEGA.US,D,20240426,000000,40.13,40.15,40.07,40.145,3928,0
+VEGA.US,D,20240429,000000,40.24,40.32,40.205,40.205,14311,0
+VEGA.US,D,20240430,000000,40.025,40.03,39.9062,39.9062,1807,0
+VEGA.US,D,20240501,000000,39.71,40.09,39.69,39.8173,2186,0
+VEGA.US,D,20240502,000000,39.93,40.13,39.93,40.095,2369,0
+VEGA.US,D,20240503,000000,40.48,40.48,40.3,40.47,3180,0
+VEGA.US,D,20240506,000000,40.72,40.72,40.67,40.67,2187,0
+VEGA.US,D,20240507,000000,40.83,40.83,40.75,40.81,2387,0
+VEGA.US,D,20240508,000000,40.61,40.76,40.6001,40.7,799,0
+VEGA.US,D,20240509,000000,40.88,40.88,40.77,40.775,1785,0
+VEGA.US,D,20240510,000000,40.8957,40.96,40.89,40.9242,5096,0
+VEGA.US,D,20240513,000000,40.98,40.98,40.93,40.97,693,0
+VEGA.US,D,20240514,000000,41.0999,41.0999,40.98,40.98,1175,0
+VEGA.US,D,20240515,000000,41.27,41.55,41.27,41.55,8335,0
+VEGA.US,D,20240516,000000,41.45,41.8,41.32,41.4593,6454,0
+VEGA.US,D,20240517,000000,41.2586,41.535,41.08,41.535,1773,0
+VEGA.US,D,20240520,000000,41.43,41.56,41.31,41.56,10564,0
+VEGA.US,D,20240521,000000,41.37,41.4,41.34,41.375,5253,0
+VEGA.US,D,20240522,000000,41.35,41.35,41.2201,41.2201,847,0
+VEGA.US,D,20240523,000000,41.36,41.36,40.9644,40.9644,2838,0
+VEGA.US,D,20240524,000000,41.15,41.35,41.15,41.245,4161,0
+VEGA.US,D,20240528,000000,41.25,41.575,41.25,41.4754,2531,0
+VEGA.US,D,20240529,000000,40.91,40.91,40.78,40.86,1200,0
+VEGA.US,D,20240530,000000,40.38,41.02,40.38,40.8024,4955,0
+VEGA.US,D,20240531,000000,40.85,41.165,40.7407,41.0238,3993,0
+VEGA.US,D,20240603,000000,41.14,41.14,40.815,40.9885,4665,0
+VEGA.US,D,20240604,000000,41.135,41.23,41.135,41.16,2362,0
+VEGA.US,D,20240605,000000,41.4178,41.7007,41.4178,41.7007,1238,0
+VEGA.US,D,20240606,000000,41.45,41.4501,41.19,41.2195,2520,0
+VEGA.US,D,20240607,000000,41.47,41.5,41.305,41.4048,15752,0
+VEGA.US,D,20240610,000000,41.35,41.42,41.24,41.42,2591,0
+VEGA.US,D,20240611,000000,41.2372,41.43,41.23,41.362,1143,0
+VEGA.US,D,20240612,000000,41.8765,41.9143,41.7696,41.77,527,0
+VEGA.US,D,20240613,000000,41.76,41.82,41.7594,41.7594,1183,0
+VEGA.US,D,20240614,000000,41.67,41.75,41.63,41.6658,1974,0
+VEGA.US,D,20240617,000000,41.16,41.95,41.16,41.92,948,0
+VEGA.US,D,20240618,000000,41.87,42.05,41.87,42.01,1910,0
+VEGA.US,D,20240620,000000,42.06,42.0699,41.86,41.97,2807,0
+VEGA.US,D,20240621,000000,41.8983,41.97,41.8365,41.8365,2416,0
+VEGA.US,D,20240624,000000,42.06,42.06,41.9489,41.9489,1942,0
+VEGA.US,D,20240625,000000,41.98,41.98,41.87,41.9,2885,0
+VEGA.US,D,20240626,000000,41.74,41.798,41.68,41.798,3003,0
+VEGA.US,D,20240627,000000,42.01,42.01,41.81,41.9201,3737,0
+VEGA.US,D,20240628,000000,42.02,42.03,41.83,41.8634,3619,0
+VEGA.US,D,20240701,000000,41.8899,41.8899,41.7459,41.795,1368,0
+VEGA.US,D,20240702,000000,41.9,41.98,41.87,41.87,3123,0
+VEGA.US,D,20240703,000000,42.17,42.202,42.17,42.202,3875,0
+VEGA.US,D,20240705,000000,42.46,42.8527,42.46,42.8527,2283,0
+VEGA.US,D,20240708,000000,42.49,42.6757,42.452,42.6757,11071,0
+VEGA.US,D,20240709,000000,42.4,42.4,42.188,42.3313,7124,0
+VEGA.US,D,20240710,000000,42.57,42.7468,42.57,42.7468,2142,0
+VEGA.US,D,20240711,000000,42.96,42.96,42.7,42.815,2152,0
+VEGA.US,D,20240712,000000,42.895,43.1037,42.81,43.1037,2162,0
+VEGA.US,D,20240715,000000,42.92,43.06,42.89,42.915,2768,0
+VEGA.US,D,20240716,000000,42.98,43.1008,42.9464,43.1008,909,0
+VEGA.US,D,20240717,000000,42.8046,42.85,42.71,42.82,3125,0
+VEGA.US,D,20240718,000000,42.43,42.55,42.28,42.465,1604,0
+VEGA.US,D,20240719,000000,42.23,42.34,42.0348,42.0348,2287,0
+VEGA.US,D,20240722,000000,42.45,42.4764,42.385,42.475,2534,0
+VEGA.US,D,20240723,000000,42.42,42.42,42.075,42.075,2167,0
+VEGA.US,D,20240724,000000,42.12,42.12,41.486,41.486,7027,0
+VEGA.US,D,20240725,000000,41.71,42.06,41.705,41.7599,3455,0
+VEGA.US,D,20240726,000000,42.01,42.04,41.925,42.006,2350,0
+VEGA.US,D,20240729,000000,42.03,42.03,41.825,42.03,3656,0
+VEGA.US,D,20240730,000000,41.93,42.0042,41.93,42.0042,546,0
+VEGA.US,D,20240731,000000,42.35,42.4822,42.35,42.4822,927,0
+VEGA.US,D,20240801,000000,42.34,42.34,41.95,42.0082,6113,0
+VEGA.US,D,20240802,000000,41.5968,41.7161,41.5968,41.7161,802,0
+VEGA.US,D,20240805,000000,41.085,41.085,40.99,41.0183,1297,0
+VEGA.US,D,20240806,000000,41.25,41.41,41.16,41.2124,9089,0
+VEGA.US,D,20240807,000000,41.3301,41.3301,41.0318,41.0318,873,0
+VEGA.US,D,20240808,000000,41.39,41.5133,41.39,41.5133,1025,0
+VEGA.US,D,20240809,000000,41.61,41.74,41.55,41.67,3196,0
+VEGA.US,D,20240812,000000,41.7,41.73,41.7,41.7224,1140,0
+VEGA.US,D,20240813,000000,41.97,42.225,41.97,42.17,2749,0
+VEGA.US,D,20240814,000000,42.23,42.3433,42.23,42.3433,1424,0
+VEGA.US,D,20240815,000000,42.61,42.6751,42.61,42.6751,1620,0
+VEGA.US,D,20240816,000000,42.78,42.91,42.584,42.584,7335,0
+VEGA.US,D,20240819,000000,42.57,43.12,42.57,43.075,5174,0
+VEGA.US,D,20240820,000000,43.23,43.23,43.07,43.105,5574,0
+VEGA.US,D,20240821,000000,43.24,43.3,43.24,43.2548,1128,0
+VEGA.US,D,20240822,000000,43.235,43.27,42.7856,42.7856,3348,0
+VEGA.US,D,20240823,000000,43.32,43.365,43.28,43.365,2010,0
+VEGA.US,D,20240826,000000,43.41,43.41,43.15,43.172,3064,0
+VEGA.US,D,20240827,000000,43.27,43.44,43.232,43.315,2671,0
+VEGA.US,D,20240828,000000,43.35,43.35,42.9,42.995,4923,0
+VEGA.US,D,20240829,000000,43.38,43.38,43.245,43.245,376,0
+VEGA.US,D,20240830,000000,43.19,43.315,43.19,43.315,858,0
+VEGA.US,D,20240903,000000,43.17,43.17,42.91,42.9468,19048,0
+VEGA.US,D,20240904,000000,43.03,43.03,42.885,42.885,2366,0
+VEGA.US,D,20240905,000000,42.78,43.0278,42.67,42.7104,11459,0
+VEGA.US,D,20240906,000000,42.53,42.54,42.34,42.36,2356,0
+VEGA.US,D,20240909,000000,42.66,42.7388,42.6249,42.6249,19073,0
+VEGA.US,D,20240910,000000,42.5,42.695,42.5,42.695,1861,0
+VEGA.US,D,20240911,000000,42.55,42.9524,42.55,42.9524,1849,0
+VEGA.US,D,20240912,000000,43.1208,43.14,43.02,43.02,1169,0
+VEGA.US,D,20240913,000000,43.3,43.37,43.285,43.305,2458,0
+VEGA.US,D,20240916,000000,43.37,43.5141,43.343,43.5141,6108,0
+VEGA.US,D,20240917,000000,43.371,43.48,43.371,43.465,6178,0
+VEGA.US,D,20240918,000000,43.4116,43.53,43.3938,43.3938,606,0
+VEGA.US,D,20240919,000000,43.6,43.8,43.55,43.7152,2726,0
+VEGA.US,D,20240920,000000,43.39,43.625,43.1702,43.3175,3237,0
+VEGA.US,D,20240923,000000,43.65,43.74,43.65,43.7007,2188,0
+VEGA.US,D,20240924,000000,43.7036,43.82,43.5659,43.5659,1595,0
+VEGA.US,D,20240925,000000,43.81,43.81,43.4776,43.4776,1286,0
+VEGA.US,D,20240926,000000,43.96,43.98,43.88,43.885,3141,0
+VEGA.US,D,20240927,000000,43.9636,43.9636,43.7046,43.7046,1716,0
+VEGA.US,D,20240930,000000,43.77,43.79,43.469,43.6296,2384,0
+VEGA.US,D,20241001,000000,43.62,43.86,43.62,43.745,903,0
+VEGA.US,D,20241002,000000,43.63,43.78,43.63,43.735,2004,0
+VEGA.US,D,20241003,000000,43.6187,43.658,43.6,43.605,2316,0
+VEGA.US,D,20241004,000000,43.58,43.58,43.53,43.537,1538,0
+VEGA.US,D,20241007,000000,43.57,43.61,43.515,43.515,1540,0
+VEGA.US,D,20241008,000000,43.63,43.65,43.5937,43.6158,1404,0
+VEGA.US,D,20241009,000000,43.71,43.77,43.65,43.77,1506,0
+VEGA.US,D,20241010,000000,43.62,43.74,43.5289,43.5289,1262,0
+VEGA.US,D,20241011,000000,43.88,43.88,43.61,43.6143,1884,0
+VEGA.US,D,20241014,000000,44.07,44.11,43.92,44.055,6632,0
+VEGA.US,D,20241015,000000,44.02,44.02,43.5757,43.5757,2089,0
+VEGA.US,D,20241016,000000,44.01,44.05,44.01,44.01,1247,0
+VEGA.US,D,20241017,000000,44.0307,44.0307,43.9917,43.9917,570,0
+VEGA.US,D,20241018,000000,44.1,44.15,43.94,44.0871,1235,0
+VEGA.US,D,20241021,000000,43.72,44.14,43.72,43.91,3396,0
+VEGA.US,D,20241022,000000,43.79,43.94,43.79,43.8801,1831,0
+VEGA.US,D,20241023,000000,43.74,43.74,43.54,43.625,3745,0
+VEGA.US,D,20241024,000000,43.36,43.69,43.36,43.635,1908,0
+VEGA.US,D,20241025,000000,43.88,43.88,43.6,43.601,5733,0
+VEGA.US,D,20241028,000000,43.68,43.68,43.645,43.645,1189,0
+VEGA.US,D,20241029,000000,43.71,43.73,43.61,43.61,1654,0
+VEGA.US,D,20241030,000000,43.72,43.73,43.5743,43.5743,4027,0
+VEGA.US,D,20241031,000000,43.24,43.24,43.1961,43.1961,1794,0
+VEGA.US,D,20241101,000000,43.25,43.25,43.14,43.1781,1361,0
+VEGA.US,D,20241104,000000,43.37,43.37,43.235,43.235,1961,0
+VEGA.US,D,20241105,000000,43.43,43.5798,43.43,43.5798,2988,0
+VEGA.US,D,20241106,000000,43.79,43.95,43.79,43.865,3319,0
+VEGA.US,D,20241107,000000,44.215,44.35,44.215,44.315,4290,0
+VEGA.US,D,20241108,000000,44.435,44.5,44.4,44.4023,1187,0
+VEGA.US,D,20241111,000000,44.21,44.42,44.21,44.34,16564,0
+VEGA.US,D,20241112,000000,44.37,44.37,43.8988,43.8988,4752,0
+VEGA.US,D,20241113,000000,44.23,44.24,44.0945,44.13,4575,0
+VEGA.US,D,20241114,000000,44.17,44.2199,43.525,43.525,3410,0
+VEGA.US,D,20241115,000000,43.733,43.81,43.5,43.5774,4483,0
+VEGA.US,D,20241118,000000,43.81,43.8699,43.655,43.74,3421,0
+VEGA.US,D,20241119,000000,43.7799,43.99,43.52,43.9074,5840,0
+VEGA.US,D,20241120,000000,43.81,43.825,43.61,43.825,3206,0
+VEGA.US,D,20241121,000000,43.86,44.31,43.86,44.22,3394,0
+VEGA.US,D,20241122,000000,44.08,44.21,44.08,44.105,2570,0
+VEGA.US,D,20241125,000000,44.3,44.42,44.24,44.32,25375,0
+VEGA.US,D,20241126,000000,44.34,44.48,44.19,44.2702,23452,0
+VEGA.US,D,20241127,000000,44.3452,44.49,44.23,44.3701,1954,0
+VEGA.US,D,20241129,000000,44.38,44.59,44.38,44.59,458,0
+VEGA.US,D,20241202,000000,44.72,44.8,44.64,44.7378,1955,0
+VEGA.US,D,20241203,000000,44.6617,44.79,44.59,44.735,2713,0
+VEGA.US,D,20241204,000000,44.99,45.02,44.69,44.9762,2417,0
+VEGA.US,D,20241205,000000,45.115,45.115,44.92,45.0043,4152,0
+VEGA.US,D,20241206,000000,45.04,45.0676,45.0167,45.0676,1133,0
+VEGA.US,D,20241209,000000,45.17,45.1899,44.87,44.95,2035,0
+VEGA.US,D,20241210,000000,44.88,44.8999,44.66,44.78,2761,0
+VEGA.US,D,20241211,000000,44.87,45.02,44.78,44.91,2012,0
+VEGA.US,D,20241212,000000,44.8369,44.8369,44.695,44.695,885,0
+VEGA.US,D,20241213,000000,44.7599,44.7599,44.52,44.64,996,0
+VEGA.US,D,20241216,000000,44.71,44.75,44.69,44.72,2042,0
+VEGA.US,D,20241217,000000,44.71,44.89,44.57,44.58,3158,0
+VEGA.US,D,20241218,000000,44.7199,44.7199,43.73,43.982,4710,0
+VEGA.US,D,20241219,000000,43.77,43.77,43.5,43.68,3097,0
+VEGA.US,D,20241220,000000,43.42,44.28,43.11,44.02,4963,0
+VEGA.US,D,20241223,000000,43.37,43.55,43.37,43.55,1184,0
+VEGA.US,D,20241224,000000,43.7,43.7392,43.57,43.7392,1075,0
+VEGA.US,D,20241226,000000,44.065,44.09,44.065,44.0749,812,0
+VEGA.US,D,20241227,000000,43.81,43.81,43.63,43.775,1374,0
+VEGA.US,D,20241230,000000,43.4,43.634,43.4,43.5682,4458,0
+VEGA.US,D,20241231,000000,43.27,43.35,42.81,42.9612,3895,0
+VEGA.US,D,20250102,000000,43.23,43.29,42.85,43.1517,3684,0
+VEGA.US,D,20250103,000000,43.33,43.38,43.25,43.305,1116,0
+VEGA.US,D,20250106,000000,43.6301,43.6301,43.55,43.5847,781,0
+VEGA.US,D,20250107,000000,43.43,43.43,43.301,43.301,2529,0
+VEGA.US,D,20250108,000000,43.23,43.31,43.2201,43.2819,8436,0
+VEGA.US,D,20250110,000000,42.85,42.9,42.8114,42.8114,3037,0
+VEGA.US,D,20250113,000000,42.69,42.69,42.46,42.575,4943,0
+VEGA.US,D,20250114,000000,42.936,42.98,42.79,42.81,3057,0
+VEGA.US,D,20250115,000000,43.3,43.44,43.2101,43.395,2550,0
+VEGA.US,D,20250116,000000,43.53,43.53,43.44,43.454,3192,0
+VEGA.US,D,20250117,000000,43.77,43.82,43.77,43.7812,1054,0
+VEGA.US,D,20250121,000000,43.9,44.2,43.9,43.9,5785,0
+VEGA.US,D,20250122,000000,44.28,44.28,44.15,44.2197,3534,0
+VEGA.US,D,20250123,000000,44.19,44.3,43.9601,44.2416,4273,0
+VEGA.US,D,20250124,000000,44.28,44.36,44.18,44.295,4002,0
+VEGA.US,D,20250127,000000,44.1,44.5399,44.1,44.3784,1807,0
+VEGA.US,D,20250128,000000,44.16,44.2973,44.16,44.2973,804,0
+VEGA.US,D,20250129,000000,44.2975,44.3,44.16,44.2596,1091,0
+VEGA.US,D,20250130,000000,44.4659,44.5,44.2005,44.2005,1978,0
+VEGA.US,D,20250131,000000,44.54,44.54,44.0483,44.0483,2248,0
+VEGA.US,D,20250203,000000,43.99,44.11,43.42,44.0284,2291,0
+VEGA.US,D,20250204,000000,44.24,44.35,44.24,44.2814,9838,0
+VEGA.US,D,20250205,000000,44.26,44.47,44.26,44.3898,1850,0
+VEGA.US,D,20250206,000000,44.63,44.63,44.24,44.5944,7646,0
+VEGA.US,D,20250207,000000,44.53,44.53,44.25,44.3127,4092,0
+VEGA.US,D,20250210,000000,44.52,44.55,44.36,44.48,3488,0
+VEGA.US,D,20250211,000000,44.39,44.49,44.39,44.425,11417,0
+VEGA.US,D,20250212,000000,44.181,44.38,44.181,44.34,3499,0
+VEGA.US,D,20250213,000000,44.39,44.73,44.39,44.73,1697,0
+VEGA.US,D,20250214,000000,44.94,44.94,44.78,44.865,4273,0
+VEGA.US,D,20250218,000000,44.87,44.95,44.741,44.7856,1320,0
+VEGA.US,D,20250219,000000,44.85,44.88,44.74,44.74,1684,0
+VEGA.US,D,20250220,000000,44.71,44.73,44.53,44.7089,4387,0
+VEGA.US,D,20250221,000000,44.53,44.69,44.1856,44.1856,2315,0
+VEGA.US,D,20250224,000000,44.22,44.37,44.2033,44.37,1575,0
+VEGA.US,D,20250225,000000,44.21,44.21,43.95,43.99,3662,0
+VEGA.US,D,20250226,000000,44.4499,44.45,44.07,44.155,1902,0
+VEGA.US,D,20250227,000000,44.13,44.13,43.488,43.488,3388,0
+VEGA.US,D,20250228,000000,43.87,44.1982,43.55,44.1982,29370,0
+VEGA.US,D,20250303,000000,44.28,44.33,43.7543,43.8355,6621,0
+VEGA.US,D,20250304,000000,43.495,43.97,43.495,43.6194,53949,0
+VEGA.US,D,20250305,000000,43.66,44.09,43.36,43.9874,3578,0
+VEGA.US,D,20250306,000000,43.44,43.4401,43.15,43.2763,4270,0
+VEGA.US,D,20250307,000000,43.46,43.5994,43.3001,43.5994,3120,0
+VEGA.US,D,20250310,000000,43.17,43.1701,42.83,42.9385,1940,0
+VEGA.US,D,20250311,000000,42.76,42.76,42.5,42.5523,3690,0
+VEGA.US,D,20250312,000000,42.82,42.8812,42.7601,42.8812,3526,0
+VEGA.US,D,20250313,000000,42.41,42.55,42.3944,42.3944,1655,0
+VEGA.US,D,20250314,000000,42.91,43.09,42.9099,42.965,2297,0
+VEGA.US,D,20250317,000000,43.22,43.44,43.22,43.4079,1781,0
+VEGA.US,D,20250318,000000,43.05,43.17,43.05,43.055,2176,0
+VEGA.US,D,20250319,000000,43.2,43.4684,43.2,43.4684,2088,0
+VEGA.US,D,20250320,000000,43.53,43.53,43.2396,43.2396,1247,0
+VEGA.US,D,20250321,000000,43.22,43.275,43.2,43.275,2363,0
+VEGA.US,D,20250324,000000,43.7216,43.7216,43.38,43.4937,1079,0
+VEGA.US,D,20250325,000000,43.82,43.82,43.72,43.765,1385,0
+VEGA.US,D,20250326,000000,43.67,43.68,43.21,43.2294,3623,0
+VEGA.US,D,20250327,000000,43.33,43.43,43.23,43.2725,10864,0
+VEGA.US,D,20250328,000000,42.9,42.9,42.58,42.7155,3535,0
+VEGA.US,D,20250331,000000,42.64,43.0088,42.64,43.0088,5078,0
+VEGA.US,D,20250401,000000,42.97,43.18,42.8801,43.18,5147,0
+VEGA.US,D,20250402,000000,42.99,43.26,42.99,43.25,2829,0
+VEGA.US,D,20250403,000000,42.42,42.42,42.2826,42.2826,1462,0
+VEGA.US,D,20250404,000000,40.97,40.97,40.47,40.47,6638,0
+VEGA.US,D,20250407,000000,39.1,40.49,39.1,40.2897,4826,0
+VEGA.US,D,20250408,000000,40.67,40.68,39.52,39.6524,3028,0
+VEGA.US,D,20250409,000000,39.85,41.8028,39.85,41.8028,2498,0
+VEGA.US,D,20250410,000000,40.983,41.13,40.45,41.1136,3900,0
+VEGA.US,D,20250411,000000,41.258,41.7,41.06,41.7,4385,0
+VEGA.US,D,20250414,000000,41.6947,41.9698,41.62,41.9698,1209,0
+VEGA.US,D,20250415,000000,42.04,42.4854,41.76,41.91,2121,0
+VEGA.US,D,20250416,000000,42.1799,42.1799,41.56,41.56,1422,0
+VEGA.US,D,20250417,000000,41.48,41.695,41.48,41.68,1525,0
+VEGA.US,D,20250421,000000,41.01,41.25,40.88,41.1187,2609,0
+VEGA.US,D,20250422,000000,41.655,41.9,41.59,41.7248,5811,0
+VEGA.US,D,20250423,000000,42.0892,42.3,41.92,42.02,2352,0
+VEGA.US,D,20250424,000000,42.48,42.79,42.48,42.7148,764,0
+VEGA.US,D,20250425,000000,42.76,42.81,42.4,42.7686,3932,0
+VEGA.US,D,20250428,000000,42.58,42.855,42.51,42.855,1073,0
+VEGA.US,D,20250429,000000,43.07,43.08,43.02,43.02,1306,0
+VEGA.US,D,20250430,000000,42.79,42.96,42.54,42.96,1608,0
+VEGA.US,D,20250501,000000,43.07,43.36,43.07,43.205,3371,0
+VEGA.US,D,20250502,000000,43.53,43.53,43.395,43.395,2182,0
+VEGA.US,D,20250505,000000,43.45,43.53,43.3887,43.3887,3643,0
+VEGA.US,D,20250506,000000,43.3343,43.3999,43.31,43.3387,677,0
+VEGA.US,D,20250507,000000,43.38,43.38,43.09,43.225,1852,0
+VEGA.US,D,20250508,000000,43.3,43.57,43.3,43.3461,1292,0
+VEGA.US,D,20250509,000000,43.1501,43.5699,43.1501,43.345,1657,0
+VEGA.US,D,20250512,000000,43.59,44.03,43.59,43.8002,2680,0
+VEGA.US,D,20250513,000000,43.98,44.27,43.85,44.2168,4327,0
+VEGA.US,D,20250514,000000,44.24,44.34,44.13,44.21,2649,0
+VEGA.US,D,20250515,000000,44.14,44.34,44.14,44.3362,6259,0
+VEGA.US,D,20250516,000000,44.45,44.6257,44.45,44.6257,1859,0
+VEGA.US,D,20250519,000000,44.55,44.73,44.55,44.707,1652,0
+VEGA.US,D,20250520,000000,44.5,44.63,44.5,44.6277,11376,0
+VEGA.US,D,20250521,000000,44.65,44.65,44.14,44.1888,1598,0
+VEGA.US,D,20250522,000000,43.89,44.3866,43.89,44.3866,1851,0
+VEGA.US,D,20250523,000000,44.04,44.23,43.95,44.0555,1390,0
+VEGA.US,D,20250527,000000,44.52,44.64,44.4375,44.5994,2603,0
+VEGA.US,D,20250528,000000,44.31,44.56,44.1,44.125,3562,0
+VEGA.US,D,20250529,000000,44.27,44.44,44.23,44.345,1066,0
+VEGA.US,D,20250530,000000,44.1801,44.549,44.17,44.549,2225,0
+VEGA.US,D,20250602,000000,44.46,44.7166,44.46,44.7166,2876,0
+VEGA.US,D,20250603,000000,44.74,44.94,44.74,44.8398,2533,0
+VEGA.US,D,20250604,000000,44.95,45.07,44.95,44.9681,3004,0
+VEGA.US,D,20250605,000000,45.06,45.06,44.7584,44.7584,1741,0
+VEGA.US,D,20250606,000000,45.08,45.08,45.01,45.0156,899,0
+VEGA.US,D,20250609,000000,45.0342,45.21,45,45.0669,1814,0
+VEGA.US,D,20250610,000000,45.12,45.2155,45.12,45.2155,597,0
+VEGA.US,D,20250611,000000,45.4,45.41,45.1941,45.1941,2862,0
+VEGA.US,D,20250612,000000,45.23,45.351,45.23,45.351,3412,0
+VEGA.US,D,20250613,000000,45.01,45.09,44.934,44.934,1077,0
+VEGA.US,D,20250616,000000,45.36,45.36,45.2037,45.2037,1179,0
+VEGA.US,D,20250617,000000,45.04,45.21,44.9697,44.9697,1058,0
+VEGA.US,D,20250618,000000,45.1,45.1,44.89,44.965,2145,0
+VEGA.US,D,20250620,000000,44.951,44.951,44.67,44.67,4481,0
+VEGA.US,D,20250623,000000,44.875,45.1,44.84,45.0134,2025,0
+VEGA.US,D,20250624,000000,45.3,45.5968,45.3,45.5968,1550,0
+VEGA.US,D,20250625,000000,45.56,45.56,45.49,45.5515,1444,0
+VEGA.US,D,20250626,000000,45.76,45.843,45.74,45.843,2800,0
+VEGA.US,D,20250627,000000,45.89,46,45.83,45.9103,3065,0
+VEGA.US,D,20250630,000000,46.03,46.1104,45.94,46.1104,1798,0
+VEGA.US,D,20250701,000000,46.11,46.11,46,46.0609,4222,0
+VEGA.US,D,20250702,000000,46,46.1557,46,46.1557,3364,0
+VEGA.US,D,20250703,000000,46.28,46.34,46.26,46.2894,1284,0
+VEGA.US,D,20250707,000000,46.01,46.0452,45.99,46.0452,882,0
+VEGA.US,D,20250708,000000,46.09,46.09,46,46.0717,4657,0
+VEGA.US,D,20250709,000000,46.19,46.2759,46.16,46.2759,5491,0
+VEGA.US,D,20250710,000000,46.31,46.34,46.29,46.3109,1880,0
+VEGA.US,D,20250711,000000,46.2199,46.2299,46.15,46.1571,2686,0
+VEGA.US,D,20250714,000000,46.17,46.23,46.17,46.2093,2487,0
+VEGA.US,D,20250715,000000,46.19,46.2,46.0897,46.0897,2353,0
+VEGA.US,D,20250716,000000,45.9901,46.1986,45.9901,46.1986,2850,0
+VEGA.US,D,20250717,000000,46.24,46.337,46.08,46.337,3418,0
+VEGA.US,D,20250718,000000,46.37,46.37,46.28,46.3335,5460,0
+VEGA.US,D,20250721,000000,46.41,46.67,46.41,46.4522,6692,0
+VEGA.US,D,20250722,000000,46.38,46.5441,46.38,46.5441,3046,0
+VEGA.US,D,20250723,000000,46.68,46.8097,46.59,46.8097,1418,0
+VEGA.US,D,20250724,000000,46.81,46.86,46.7785,46.7785,3402,0
+VEGA.US,D,20250725,000000,46.74,46.8748,46.74,46.8748,2353,0
+VEGA.US,D,20250728,000000,46.76,46.82,46.75,46.7528,1530,0
+VEGA.US,D,20250729,000000,46.83,46.83,46.7256,46.7256,12345,0
+VEGA.US,D,20250730,000000,46.79,46.79,46.55,46.6268,2605,0
+VEGA.US,D,20250731,000000,46.77,46.8,46.5772,46.5859,3588,0
+VEGA.US,D,20250801,000000,46.22,46.32,46.16,46.2155,4564,0
+VEGA.US,D,20250804,000000,46.56,46.655,46.56,46.655,1725,0
+VEGA.US,D,20250805,000000,46.57,46.64,46.5,46.5506,2320,0
+VEGA.US,D,20250806,000000,46.5703,46.78,46.5703,46.7496,3323,0
+VEGA.US,D,20250807,000000,46.86,46.86,46.66,46.7644,2177,0
+VEGA.US,D,20250808,000000,46.932,47.0099,46.9,46.9388,1704,0
+VEGA.US,D,20250811,000000,46.97,46.98,46.8278,46.8278,1452,0
+VEGA.US,D,20250812,000000,47.02,47.2209,47.02,47.2209,1473,0
+VEGA.US,D,20250813,000000,47.3969,47.4081,47.37,47.4081,1754,0
+VEGA.US,D,20250814,000000,47.31,47.3412,47.26,47.3412,1397,0
+VEGA.US,D,20250815,000000,47.25,47.3,47.25,47.2611,2440,0
+VEGA.US,D,20250818,000000,47.3,47.3,47.25,47.2919,1957,0
+VEGA.US,D,20250819,000000,47.4,48.32,47.1191,47.1191,3567,0
+VEGA.US,D,20250820,000000,46.91,47.165,46.91,47.1547,3220,0
+VEGA.US,D,20250821,000000,47.018,47.09,46.946,46.946,2005,0
+VEGA.US,D,20250822,000000,47.46,47.55,47.46,47.4796,514,0
+VEGA.US,D,20250825,000000,47.4208,47.4699,47.3325,47.3325,1305,0
+VEGA.US,D,20250826,000000,47.29,47.438,47.29,47.438,2570,0
+VEGA.US,D,20250827,000000,47.4,47.675,47.4,47.6185,1342,0
+VEGA.US,D,20250828,000000,47.54,47.6526,47.54,47.6526,3090,0
+VEGA.US,D,20250829,000000,47.38,47.4212,47.38,47.4212,1508,0
+VEGA.US,D,20250902,000000,47.004,47.1965,46.91,47.1965,5286,0
+VEGA.US,D,20250903,000000,47.38,47.4,47.3,47.3696,7679,0
+VEGA.US,D,20250904,000000,47.42,47.6608,47.42,47.6608,9282,0
+VEGA.US,D,20250905,000000,47.68,47.69,47.64,47.66,3308,0
+VEGA.US,D,20250908,000000,47.87,47.93,47.86,47.86,1490,0
+VEGA.US,D,20250909,000000,47.87,47.9,47.84,47.9,2544,0
+VEGA.US,D,20250910,000000,48.16,48.16,47.94,48.0452,5546,0
+VEGA.US,D,20250911,000000,48.25,48.37,48.25,48.31,3639,0
+VEGA.US,D,20250912,000000,48.24,48.31,48.2087,48.2087,963,0
+VEGA.US,D,20250915,000000,48.42,48.42,48.2915,48.2915,513,0
+VEGA.US,D,20250916,000000,48.19,48.37,48.19,48.21,1320,0
+VEGA.US,D,20250917,000000,48.2026,48.49,48.16,48.3126,16816,0
+VEGA.US,D,20250918,000000,48.05,48.45,48.05,48.3008,2041,0
+VEGA.US,D,20250919,000000,48.3788,48.54,48.34,48.5355,2752,0
+VEGA.US,D,20250922,000000,48.57,48.65,48.49,48.5854,2127,0
+VEGA.US,D,20250923,000000,48.21,48.8436,48.21,48.5595,2145,0
+VEGA.US,D,20250924,000000,48.62,48.62,48.31,48.4394,6048,0
+VEGA.US,D,20250925,000000,48.28,48.3599,48.2,48.2005,1726,0
+VEGA.US,D,20250926,000000,48.3,48.5,48.3,48.375,3843,0
+VEGA.US,D,20250929,000000,48.48,48.63,48.48,48.5669,1888,0
+VEGA.US,D,20250930,000000,48.586,48.6624,48.4301,48.6624,2947,0
+VEGA.US,D,20251001,000000,48.57,48.9,48.57,48.8439,8207,0
+VEGA.US,D,20251002,000000,48.91,48.98,48.83,48.918,3441,0
+VEGA.US,D,20251003,000000,49.04,49.16,48.91,48.9569,1967,0
+VEGA.US,D,20251006,000000,49.11,49.17,49.02,49.0731,4534,0
+VEGA.US,D,20251007,000000,48.891,48.94,48.82,48.9272,845,0
+VEGA.US,D,20251008,000000,49,49.2,49,49.1143,1562,0
+VEGA.US,D,20251009,000000,48.9758,49.08,48.934,48.9632,2756,0
+VEGA.US,D,20251010,000000,49.08,49.14,48.1877,48.1877,3426,0
+VEGA.US,D,20251013,000000,48.53,48.68,48.53,48.6783,2812,0
+VEGA.US,D,20251014,000000,48.4445,48.8399,48.4445,48.6838,1117,0
+VEGA.US,D,20251015,000000,49.1,49.1,48.7079,48.8372,3550,0
+VEGA.US,D,20251016,000000,49.01,49.15,48.79,48.8353,4332,0
+VEGA.US,D,20251017,000000,48.71,48.91,48.68,48.8904,2661,0
+VEGA.US,D,20251020,000000,49.25,49.31,49.08,49.233,2679,0
+VEGA.US,D,20251021,000000,49.22,49.34,49.17,49.2,3639,0
+VEGA.US,D,20251022,000000,49.12,49.12,48.84,48.9604,1711,0
+VEGA.US,D,20251023,000000,49,49.1201,49,49.1201,659,0
+VEGA.US,D,20251024,000000,49.52,49.56,49.334,49.334,1092,0
+VEGA.US,D,20251027,000000,49.67,49.79,49.5615,49.65,4806,0
+VEGA.US,D,20251028,000000,49.51,49.9,49.51,49.72,2328,0
+VEGA.US,D,20251029,000000,49.86,49.9,49.6161,49.6161,1588,0
+VEGA.US,D,20251030,000000,49.47,49.66,49.3998,49.3998,1330,0
+VEGA.US,D,20251031,000000,49.55,49.55,49.36,49.39,1879,0
+VEGA.US,D,20251103,000000,49.41,49.6,49.41,49.43,3364,0
+VEGA.US,D,20251104,000000,49.35,49.35,49.08,49.15,6572,0
+VEGA.US,D,20251105,000000,49.21,49.4,49.08,49.1911,8011,0
+VEGA.US,D,20251106,000000,49.11,49.17,48.7601,49.03,4903,0
+VEGA.US,D,20251107,000000,48.73,48.9091,48.73,48.9091,1363,0
+VEGA.US,D,20251110,000000,49.31,49.3556,49.3099,49.3556,868,0
+VEGA.US,D,20251111,000000,49.55,49.72,49.47,49.6006,4748,0
+VEGA.US,D,20251112,000000,49.75,49.75,49.61,49.7056,1880,0
+VEGA.US,D,20251113,000000,49.3724,49.46,49.0799,49.0799,3707,0
+VEGA.US,D,20251114,000000,48.91,49.26,48.91,49.0289,1454,0
+VEGA.US,D,20251117,000000,49.05,49.05,48.58,48.6764,10140,0
+VEGA.US,D,20251118,000000,48.49,48.61,48.4496,48.4496,1627,0
+VEGA.US,D,20251119,000000,48.3501,48.59,48.3501,48.4799,6632,0
+VEGA.US,D,20251120,000000,49.07,49.07,48.0533,48.0533,1717,0
+VEGA.US,D,20251121,000000,48.14,48.47,48.14,48.4228,2662,0
+VEGA.US,D,20251124,000000,48.6458,48.87,48.6458,48.8323,2412,0
+VEGA.US,D,20251125,000000,49.11,49.16,48.94,49.1235,2298,0
+VEGA.US,D,20251126,000000,49.345,49.49,49.27,49.3954,3623,0
+VEGA.US,D,20251128,000000,49.48,49.58,49.36,49.515,1796,0
+VEGA.US,D,20251201,000000,49.48,49.53,49.2901,49.3743,3048,0
+VEGA.US,D,20251202,000000,49.59,49.61,49.412,49.54,4599,0
+VEGA.US,D,20251203,000000,49.55,49.87,49.49,49.87,13700,0
+VEGA.US,D,20251204,000000,49.63,49.89,49.63,49.831,2262,0
+VEGA.US,D,20251205,000000,49.73,49.8478,49.65,49.8478,2566,0
+VEGA.US,D,20251208,000000,49.6,49.78,49.56,49.7122,1433,0
+VEGA.US,D,20251209,000000,49.72,49.72,49.49,49.681,2143,0
+VEGA.US,D,20251210,000000,49.57,50.1547,49.57,50.1547,4241,0
+VEGA.US,D,20251211,000000,49.8215,50.2486,49.7,50.2486,2994,0
+VEGA.US,D,20251212,000000,49.8,49.875,49.3905,49.875,5552,0
+VEGA.US,D,20251215,000000,49.88,49.88,49.52,49.78,7694,0
+VEGA.US,D,20251216,000000,49.43,49.43,48.9301,49.378,5997,0
+VEGA.US,D,20251217,000000,49.65,49.67,49.47,49.5744,7959,0
+VEGA.US,D,20251218,000000,49.65,49.67,49.3881,49.3881,2006,0
+VEGA.US,D,20251219,000000,49.79,49.8789,49.67,49.8789,1601,0
+VEGA.US,D,20251222,000000,49.3,49.35,49.1001,49.32,3589,0
+VEGA.US,D,20251223,000000,49.87,49.91,48.66,49.4646,8223,0
+VEGA.US,D,20251224,000000,49.59,49.59,49.535,49.535,2163,0
+VEGA.US,D,20251226,000000,49.4501,49.73,49.4501,49.685,2998,0
+VEGA.US,D,20251229,000000,49.6,49.6,48.984,49.0611,5915,0
+VEGA.US,D,20251230,000000,49.47,49.59,49.3201,49.4892,8884,0
+VEGA.US,D,20251231,000000,49.32,49.4,49.1,49.1041,1250,0
+VEGA.US,D,20260102,000000,49.32,49.54,49.155,49.2637,5932,0
+VEGA.US,D,20260105,000000,49.72,49.82,49.55,49.8,2294,0
+VEGA.US,D,20260106,000000,50.08,50.08,49.56,49.8685,3792,0
+VEGA.US,D,20260107,000000,49.91,50.22,49.85,50.035,4808,0
+VEGA.US,D,20260108,000000,49.63,49.8907,49.56,49.8907,3890,0
+VEGA.US,D,20260109,000000,49.8432,50.0547,49.8432,50.0547,2120,0
+VEGA.US,D,20260112,000000,50.06,50.2214,49.9,50.2214,2478,0
+VEGA.US,D,20260113,000000,50.031,50.1707,49.94,50.1707,1576,0
+VEGA.US,D,20260114,000000,49.86,49.9165,49.77,49.9165,3905,0
+VEGA.US,D,20260115,000000,50.13,50.17,49.9919,49.9919,2837,0
+VEGA.US,D,20260116,000000,50,50.03,49.9607,49.9607,5160,0
+VEGA.US,D,20260120,000000,49.445,49.68,49.26,49.2893,4430,0
+VEGA.US,D,20260121,000000,49.5,49.8,49.5,49.796,4483,0
+VEGA.US,D,20260122,000000,49.79,50.02,49.785,49.9339,3180,0
+VEGA.US,D,20260123,000000,50.01,50.02,49.95,50.0106,5168,0
+VEGA.US,D,20260126,000000,50.26,50.54,49.86,50.09,4901,0
+VEGA.US,D,20260127,000000,50.42,50.73,50.42,50.5254,5339,0
+VEGA.US,D,20260128,000000,50.58,50.59,50.4401,50.524,2901,0
+VEGA.US,D,20260129,000000,50.095,50.6,50.06,50.6,6503,0
+VEGA.US,D,20260130,000000,50.31,50.31,50.01,50.2,3578,0
+VEGA.US,D,20260202,000000,50.26,50.37,50.19,50.2704,7581,0
+VEGA.US,D,20260203,000000,50.25,50.25,49.875,50.19,4788,0
+VEGA.US,D,20260204,000000,49.9121,50.04,49.79,50.01,6557,0
+VEGA.US,D,20260205,000000,49.5601,49.73,49.48,49.5006,5717,0
+VEGA.US,D,20260206,000000,50.09,50.321,50.02,50.321,4701,0
+VEGA.US,D,20260209,000000,50.5372,50.62,50.49,50.5902,2179,0
+VEGA.US,D,20260210,000000,50.67,50.6937,50.5615,50.5615,1393,0
+VEGA.US,D,20260211,000000,50.51,50.64,50.485,50.64,1668,0
+VEGA.US,D,20260212,000000,50.56,50.66,50.05,50.1011,5654,0
+VEGA.US,D,20260213,000000,50.19,50.36,50.1826,50.1826,1163,0
+VEGA.US,D,20260217,000000,49.9025,50.35,49.9025,50.1965,4142,0
+VEGA.US,D,20260218,000000,50.51,50.56,50.19,50.2,3408,0
diff --git a/daily/us/nyse etfs/2/vers.us.txt b/daily/us/nyse etfs/2/vers.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38b7bfdc69cd1528557d345c0b9af20c42bcef4c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vers.us.txt	
@@ -0,0 +1,788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERS.US,D,20220318,000000,42.4506,44.0738,42.4506,44.0704,18656.4,0
+VERS.US,D,20220321,000000,44.0148,44.1033,43.036,43.433,14213.3,0
+VERS.US,D,20220322,000000,43.7198,44.8806,43.7198,44.4446,11880.5,0
+VERS.US,D,20220323,000000,44.1328,44.8115,43.7238,43.8951,20659.8,0
+VERS.US,D,20220324,000000,44.3394,44.6758,43.6313,44.6758,32929.7,0
+VERS.US,D,20220325,000000,44.8019,44.8019,43.5917,44.0129,29919.9,0
+VERS.US,D,20220328,000000,44.2312,44.615,43.6114,44.615,37544.5,0
+VERS.US,D,20220329,000000,45.2938,46.3465,44.9956,46.1496,43621,0
+VERS.US,D,20220330,000000,45.943,46.13,44.7232,44.7965,15142.4,0
+VERS.US,D,20220331,000000,44.9494,44.9494,44.0373,44.0373,7692.69,0
+VERS.US,D,20220401,000000,44.4575,44.4575,43.4537,43.8024,4432.85,0
+VERS.US,D,20220404,000000,44.3197,45.416,44.3197,45.3133,8680.71,0
+VERS.US,D,20220405,000000,45.2346,45.2346,43.7886,43.8402,9359.71,0
+VERS.US,D,20220406,000000,43.2375,43.2375,41.8406,42.0869,11815.5,0
+VERS.US,D,20220407,000000,42.126,42.2143,41.1911,41.653,7501.59,0
+VERS.US,D,20220408,000000,41.693,41.693,40.7621,40.7621,4533.48,0
+VERS.US,D,20220411,000000,40.5814,40.5814,39.814,39.82,8066.76,0
+VERS.US,D,20220412,000000,40.3846,40.7779,39.3517,39.4992,10855.9,0
+VERS.US,D,20220413,000000,39.7157,40.3395,39.332,40.2102,5669.9,0
+VERS.US,D,20220414,000000,39.8631,39.8631,39.0087,39.0171,6371.27,0
+VERS.US,D,20220418,000000,39.0171,39.0171,38.2596,38.6402,4905.51,0
+VERS.US,D,20220419,000000,38.5268,39.6665,38.5268,39.5595,4270.21,0
+VERS.US,D,20220420,000000,39.9025,39.9025,38.7122,38.7204,6869.35,0
+VERS.US,D,20220421,000000,39.3123,39.3123,37.2365,37.2994,13331,0
+VERS.US,D,20220422,000000,37.6791,37.6791,36.597,36.7063,9992.98,0
+VERS.US,D,20220425,000000,36.789,37.1085,36.5207,37.079,7622.55,0
+VERS.US,D,20220426,000000,36.8921,36.8921,35.8512,35.8512,5026.47,0
+VERS.US,D,20220427,000000,36.3118,36.3118,35.3525,35.4258,6569.48,0
+VERS.US,D,20220428,000000,36.4493,37.2463,35.764,37.0058,3856.51,0
+VERS.US,D,20220429,000000,36.8329,37.0693,35.803,35.803,2484.26,0
+VERS.US,D,20220502,000000,35.7707,36.9069,35.7707,36.8822,3462.12,0
+VERS.US,D,20220503,000000,36.725,37.1481,36.725,36.9804,2691.63,0
+VERS.US,D,20220504,000000,36.6955,38.1465,36.0755,38.1021,5878.28,0
+VERS.US,D,20220505,000000,36.3309,36.3309,35.4362,35.7716,1602.98,0
+VERS.US,D,20220506,000000,35.5738,35.5738,34.4721,34.8249,4231.59,0
+VERS.US,D,20220509,000000,34.1178,34.1178,32.6909,32.6909,4333.24,0
+VERS.US,D,20220510,000000,32.7307,33.0159,32.1503,32.8748,3753.84,0
+VERS.US,D,20220511,000000,32.465,32.6324,31.3945,31.3945,6690.45,0
+VERS.US,D,20220512,000000,31.9142,32.0318,31.9142,32.0318,965.652,0
+VERS.US,D,20220513,000000,33.2717,33.9633,33.235,33.9633,1813.39,0
+VERS.US,D,20220516,000000,33.7537,34.1277,33.6048,33.6048,2251.49,0
+VERS.US,D,20220517,000000,34.9541,35.2581,34.4326,35.2581,1004.27,0
+VERS.US,D,20220518,000000,33.7736,33.8473,33.652,33.652,704.418,0
+VERS.US,D,20220519,000000,33.7637,33.9998,33.7637,33.9998,2624.54,0
+VERS.US,D,20220520,000000,33.4686,33.6312,32.6422,33.6312,4995.98,0
+VERS.US,D,20220523,000000,33.9014,33.9014,33.5964,33.7707,1922.15,0
+VERS.US,D,20220524,000000,31.7371,32.2488,31.7371,32.2412,3086.02,0
+VERS.US,D,20220525,000000,32.711,32.9451,32.711,32.9451,686.121,0
+VERS.US,D,20220526,000000,33.2767,33.9703,33.2767,33.9618,2018.72,0
+VERS.US,D,20220527,000000,34.6786,35.2821,34.6686,35.2821,1926.22,0
+VERS.US,D,20220531,000000,35.4558,35.4558,34.7868,34.9795,5513.37,0
+VERS.US,D,20220601,000000,34.9048,34.9245,34.5014,34.8685,2418.19,0
+VERS.US,D,20220602,000000,35.3377,36.3731,35.3376,36.3731,2555.42,0
+VERS.US,D,20220603,000000,35.8101,35.8101,35.4263,35.4683,1469.82,0
+VERS.US,D,20220606,000000,35.4853,35.544,35.4853,35.544,382.195,0
+VERS.US,D,20220607,000000,35.2493,36.0843,35.2493,36.0843,571.259,0
+VERS.US,D,20220608,000000,36.4101,36.4101,35.8768,36.0096,1616.19,0
+VERS.US,D,20220609,000000,35.8101,35.8101,34.8738,34.8738,793.868,0
+VERS.US,D,20220610,000000,34.3637,34.3637,33.5572,33.6325,995.13,0
+VERS.US,D,20220613,000000,32.465,32.465,31.5305,31.5305,5517.43,0
+VERS.US,D,20220614,000000,31.5403,31.7273,31.5402,31.612,3115.5,0
+VERS.US,D,20220615,000000,32.1797,32.8978,32.1797,32.7874,1416.96,0
+VERS.US,D,20220616,000000,31.4813,31.4813,30.8911,30.9755,3554.61,0
+VERS.US,D,20220617,000000,31.2746,31.8894,31.2746,31.8894,796.917,0
+VERS.US,D,20220621,000000,33.2914,33.3314,32.5537,32.7947,4945.15,0
+VERS.US,D,20220622,000000,33.006,33.006,33.006,33.006,229.723,0
+VERS.US,D,20220623,000000,33.321,33.9833,33.0159,33.9833,2065.48,0
+VERS.US,D,20220624,000000,34.6786,34.9345,34.6786,34.9345,511.287,0
+VERS.US,D,20220627,000000,35.2493,35.2493,34.3052,34.3799,951.422,0
+VERS.US,D,20220628,000000,34.4326,34.4326,33.3116,33.3116,450.299,0
+VERS.US,D,20220629,000000,33.1107,33.1107,33.1107,33.1107,162.636,0
+VERS.US,D,20220630,000000,32.2411,32.2411,32.2411,32.2411,202.278,0
+VERS.US,D,20220701,000000,32.4795,32.4795,31.8591,32.3118,2581.85,0
+VERS.US,D,20220705,000000,31.8946,33.713,31.8946,33.713,798.95,0
+VERS.US,D,20220706,000000,33.7637,33.7841,33.5634,33.5634,885.351,0
+VERS.US,D,20220707,000000,35.0747,35.0747,35.0747,35.0747,239.888,0
+VERS.US,D,20220708,000000,34.5901,35.2983,34.5901,35.0905,813.181,0
+VERS.US,D,20220711,000000,34.4326,34.4326,33.5627,33.5627,439.117,0
+VERS.US,D,20220712,000000,33.5177,33.7244,33.4715,33.4715,810.132,0
+VERS.US,D,20220713,000000,33.3473,33.3473,33.2099,33.2099,385.244,0
+VERS.US,D,20220714,000000,32.534,33.321,32.4994,33.2713,1043.92,0
+VERS.US,D,20220715,000000,33.2129,33.7319,33.2129,33.7319,715.599,0
+VERS.US,D,20220718,000000,33.9057,33.9057,33.9057,33.9057,485.875,0
+VERS.US,D,20220719,000000,34.7868,35.3002,34.7868,35.3002,786.753,0
+VERS.US,D,20220720,000000,36.3904,36.6872,36.3019,36.6872,734.912,0
+VERS.US,D,20220721,000000,36.6855,37.1396,36.6855,37.1396,904.664,0
+VERS.US,D,20220722,000000,36.5577,36.5577,34.9856,35.0106,3216.13,0
+VERS.US,D,20220725,000000,34.8262,34.8656,34.8262,34.8656,3806.7,0
+VERS.US,D,20220726,000000,34.4326,34.4326,33.8865,33.8865,321.206,0
+VERS.US,D,20220727,000000,34.8765,35.5569,34.8765,35.5569,1507.43,0
+VERS.US,D,20220728,000000,36.0771,36.0771,36.0771,36.0771,302.91,0
+VERS.US,D,20220729,000000,36.538,36.5422,36.0766,36.5422,685.105,0
+VERS.US,D,20220801,000000,36.597,36.7818,36.597,36.7818,1207.57,0
+VERS.US,D,20220802,000000,36.5477,36.8429,36.5477,36.801,1406.8,0
+VERS.US,D,20220803,000000,36.9807,37.8859,36.9807,37.8799,1279.74,0
+VERS.US,D,20220804,000000,37.7284,38.0161,37.7284,38.0161,586.507,0
+VERS.US,D,20220805,000000,37.8759,38.3475,37.8759,38.3475,1148.61,0
+VERS.US,D,20220808,000000,38.4563,38.7614,38.4466,38.6516,2924.4,0
+VERS.US,D,20220809,000000,37.4332,37.571,37.1775,37.3119,1724.96,0
+VERS.US,D,20220810,000000,38.8177,39.3103,38.8177,39.3103,4080.13,0
+VERS.US,D,20220811,000000,39.9031,41.0045,39.2041,39.2783,3941.89,0
+VERS.US,D,20220812,000000,39.5975,40.3846,39.5975,40.3698,2166.11,0
+VERS.US,D,20220815,000000,40.1288,40.3385,39.9222,40.3385,1608.06,0
+VERS.US,D,20220816,000000,40.0501,40.8076,39.4499,40.6018,3917.5,0
+VERS.US,D,20220817,000000,39.3057,39.8337,39.2094,39.2094,2358.22,0
+VERS.US,D,20220818,000000,39.2238,39.2631,39.1593,39.1593,708.484,0
+VERS.US,D,20220819,000000,37.6103,37.6103,37.4262,37.4262,262.251,0
+VERS.US,D,20220822,000000,36.6167,36.6167,36.0558,36.1328,9644.33,0
+VERS.US,D,20220823,000000,36.5182,36.5182,35.9333,35.9333,1176.06,0
+VERS.US,D,20220824,000000,36.5773,36.5773,36.2301,36.2301,600.737,0
+VERS.US,D,20220825,000000,36.8822,37.1966,36.6658,37.1966,743.044,0
+VERS.US,D,20220826,000000,37.3349,37.3349,35.4163,35.423,1001.22,0
+VERS.US,D,20220829,000000,34.846,35.1212,34.846,34.9224,647.495,0
+VERS.US,D,20220830,000000,34.659,34.659,34.4649,34.4649,919.911,0
+VERS.US,D,20220831,000000,34.2951,34.4638,34.295,34.4638,748.126,0
+VERS.US,D,20220901,000000,33.2717,33.8985,33.075,33.8985,703.401,0
+VERS.US,D,20220902,000000,34.1965,34.1965,33.3855,33.3855,164.669,0
+VERS.US,D,20220906,000000,33.4291,33.4291,32.7603,33.007,667.825,0
+VERS.US,D,20220907,000000,33.0159,33.8845,33.0159,33.8845,202.278,0
+VERS.US,D,20220908,000000,33.931,34.354,33.931,34.354,970.735,0
+VERS.US,D,20220909,000000,35.328,35.6332,35.328,35.6332,391.343,0
+VERS.US,D,20220912,000000,35.9704,36.0229,35.4951,36.0229,1034.77,0
+VERS.US,D,20220913,000000,34.6391,34.6445,34.0042,34.0042,2518.82,0
+VERS.US,D,20220914,000000,34.2062,34.2062,33.9604,34.1567,701.369,0
+VERS.US,D,20220915,000000,33.9899,33.99,33.7315,33.7315,1316.33,0
+VERS.US,D,20220916,000000,32.9078,32.9521,32.7406,32.9521,966.669,0
+VERS.US,D,20220919,000000,32.6816,33.0087,32.6816,33.0087,1306.17,0
+VERS.US,D,20220920,000000,32.465,32.5142,32.3084,32.3084,778.621,0
+VERS.US,D,20220921,000000,32.9859,33.0103,32.0379,32.0379,748.502,0
+VERS.US,D,20220922,000000,31.574,31.574,30.9027,31.0122,4433.27,0
+VERS.US,D,20220923,000000,30.3883,30.3883,29.9646,30.379,2062.17,0
+VERS.US,D,20220926,000000,30.3597,30.3597,29.9673,29.9673,561.123,0
+VERS.US,D,20220927,000000,30.7347,30.7347,30.1425,30.2094,1843.4,0
+VERS.US,D,20220928,000000,30.577,31.0173,30.5671,31.009,9550.23,0
+VERS.US,D,20220929,000000,30.0832,30.0832,29.6388,29.8274,670.511,0
+VERS.US,D,20220930,000000,29.9204,29.9204,29.459,29.459,2530.11,0
+VERS.US,D,20221003,000000,29.7179,30.2366,29.7179,30.2366,1041.21,0
+VERS.US,D,20221004,000000,31.5641,31.7032,31.5641,31.7032,613.791,0
+VERS.US,D,20221005,000000,30.7695,31.5493,30.7695,31.5493,449.708,0
+VERS.US,D,20221006,000000,31.7221,31.7221,31.5522,31.5522,907.52,0
+VERS.US,D,20221007,000000,30.1623,30.1623,29.7919,29.7919,427.426,0
+VERS.US,D,20221010,000000,29.0759,29.1564,29.0267,29.1564,829.53,0
+VERS.US,D,20221011,000000,28.1975,28.5997,28.1481,28.5997,776.862,0
+VERS.US,D,20221012,000000,28.749,28.749,28.749,28.749,91.1572,0
+VERS.US,D,20221013,000000,27.8222,29.3833,27.4275,29.3833,5283.06,0
+VERS.US,D,20221014,000000,28.0766,28.0766,28.0766,28.0766,65.8357,0
+VERS.US,D,20221017,000000,29.4907,29.5205,29.4907,29.4969,517.57,0
+VERS.US,D,20221018,000000,29.7869,29.7869,29.7869,29.7869,163.07,0
+VERS.US,D,20221019,000000,29.4118,29.4118,29.1871,29.1871,423.374,0
+VERS.US,D,20221020,000000,29.4315,29.4315,29.2408,29.2408,300.818,0
+VERS.US,D,20221021,000000,29.36,29.36,29.36,29.36,601.637,0
+VERS.US,D,20221024,000000,29.4315,29.4315,29.2342,29.2496,668.486,0
+VERS.US,D,20221025,000000,30.493,30.493,29.7008,30.493,283.6,0
+VERS.US,D,20221026,000000,30.2609,30.7941,30.0606,30.0606,1021.97,0
+VERS.US,D,20221027,000000,29.226,29.226,29.226,29.226,402.104,0
+VERS.US,D,20221028,000000,29.6293,29.8067,29.6044,29.7701,829.53,0
+VERS.US,D,20221031,000000,29.3428,29.3963,29.3428,29.3963,468.953,0
+VERS.US,D,20221101,000000,29.2659,29.2659,29.2659,29.2659,106.35,0
+VERS.US,D,20221102,000000,29.0958,29.0958,28.1303,28.1303,445.657,0
+VERS.US,D,20221103,000000,27.852,27.852,27.4983,27.4983,381.847,0
+VERS.US,D,20221104,000000,27.4339,27.9275,27.3779,27.9275,524.66,0
+VERS.US,D,20221107,000000,27.9703,28.2548,27.9703,28.2548,1000.7,0
+VERS.US,D,20221108,000000,27.9952,28.2118,27.9952,28.2118,875.109,0
+VERS.US,D,20221109,000000,27.2891,27.299,26.707,26.707,1103,0
+VERS.US,D,20221110,000000,29.2467,29.2467,29.2467,29.2467,173.198,0
+VERS.US,D,20221111,000000,30.3399,30.8489,30.3399,30.8489,368.68,0
+VERS.US,D,20221114,000000,30.3597,30.7054,30.3102,30.3549,769.772,0
+VERS.US,D,20221115,000000,31.4949,31.4949,31.4158,31.4158,629.997,0
+VERS.US,D,20221116,000000,30.4881,30.4881,30.4737,30.4737,251.188,0
+VERS.US,D,20221117,000000,30.3225,30.4881,30.2016,30.2667,588.47,0
+VERS.US,D,20221118,000000,30.5769,30.6065,30.1128,30.1688,4337.05,0
+VERS.US,D,20221121,000000,30.0042,30.0042,29.6093,29.7287,731.283,0
+VERS.US,D,20221122,000000,29.7869,30.1312,29.7869,30.1312,374.757,0
+VERS.US,D,20221123,000000,30.1028,30.7157,30.1028,30.7157,1457.5,0
+VERS.US,D,20221125,000000,30.6954,30.6954,30.3377,30.3377,438.567,0
+VERS.US,D,20221128,000000,29.9646,29.9646,29.5801,29.5874,517.57,0
+VERS.US,D,20221129,000000,29.5359,29.5359,29.5359,29.5359,64.8229,0
+VERS.US,D,20221130,000000,29.6883,31.1075,29.6883,31.1075,1844.41,0
+VERS.US,D,20221201,000000,31.1989,31.4994,31.1989,31.4994,1134.4,0
+VERS.US,D,20221202,000000,31.2384,31.4606,31.2384,31.4606,368.68,0
+VERS.US,D,20221205,000000,30.5656,30.6527,30.5656,30.6527,199.533,0
+VERS.US,D,20221206,000000,30.0929,30.0929,29.7187,29.7972,2074.33,0
+VERS.US,D,20221207,000000,29.5106,29.5106,29.5007,29.5007,427.426,0
+VERS.US,D,20221208,000000,30.1524,30.1663,30.1524,30.1663,126.607,0
+VERS.US,D,20221209,000000,30.2213,30.2213,29.829,29.829,259.291,0
+VERS.US,D,20221212,000000,30.172,30.1975,30.172,30.1975,285.625,0
+VERS.US,D,20221213,000000,30.8335,30.8335,30.6002,30.6002,292.715,0
+VERS.US,D,20221214,000000,30.7941,30.7941,30.4695,30.4695,434.516,0
+VERS.US,D,20221215,000000,29.2834,29.3032,29.0707,29.0707,394.001,0
+VERS.US,D,20221216,000000,28.7603,28.9873,28.7305,28.9235,850.8,0
+VERS.US,D,20221219,000000,28.2251,28.2251,27.9992,27.9992,326.14,0
+VERS.US,D,20221220,000000,27.9111,28.1875,27.9111,28.1338,917.649,0
+VERS.US,D,20221221,000000,28.701,28.701,28.5793,28.5793,130.658,0
+VERS.US,D,20221222,000000,27.315,27.8697,27.315,27.8697,365.559,0
+VERS.US,D,20221223,000000,27.6804,27.8219,27.6804,27.8219,385.812,0
+VERS.US,D,20221227,000000,27.3592,27.3592,27.0484,27.0844,3771.03,0
+VERS.US,D,20221228,000000,26.9003,26.9006,26.7655,26.7655,946.809,0
+VERS.US,D,20221229,000000,27.0484,27.7938,27.0484,27.7635,2300.69,0
+VERS.US,D,20221230,000000,27.7593,27.8211,27.7593,27.8211,522.517,0
+VERS.US,D,20230103,000000,28.332,28.4901,27.7622,27.7622,1477.42,0
+VERS.US,D,20230104,000000,28.026,28.3256,28.026,28.3256,361.509,0
+VERS.US,D,20230105,000000,27.7988,27.7988,27.6754,27.6754,138.73,0
+VERS.US,D,20230106,000000,28.4142,28.4142,28.4142,28.4142,214.677,0
+VERS.US,D,20230109,000000,29.4431,29.4431,29.1155,29.1155,306.827,0
+VERS.US,D,20230110,000000,28.9345,29.7207,28.9345,29.7207,1596.91,0
+VERS.US,D,20230111,000000,30.2184,30.3288,30.1394,30.3288,794.915,0
+VERS.US,D,20230112,000000,30.6825,30.7622,30.4455,30.7622,505.302,0
+VERS.US,D,20230113,000000,30.2677,31.0909,30.2677,31.0909,360.496,0
+VERS.US,D,20230117,000000,31.1778,31.4621,31.1778,31.4621,657.197,0
+VERS.US,D,20230118,000000,31.0775,31.1783,31.0775,31.1783,432.393,0
+VERS.US,D,20230119,000000,30.6133,30.6232,30.4157,30.4509,1177.68,0
+VERS.US,D,20230120,000000,30.9096,31.5273,30.8998,31.5273,503.277,0
+VERS.US,D,20230123,000000,32.6869,32.6869,32.6869,32.6869,314.928,0
+VERS.US,D,20230124,000000,32.5392,32.592,32.3568,32.3568,317.966,0
+VERS.US,D,20230125,000000,32.297,32.297,32.297,32.297,99.2378,0
+VERS.US,D,20230126,000000,33.0923,33.0923,32.5093,32.9698,656.184,0
+VERS.US,D,20230127,000000,33.6549,33.655,33.59,33.59,1179.71,0
+VERS.US,D,20230130,000000,33.0625,33.0625,32.5446,32.5446,511.378,0
+VERS.US,D,20230131,000000,32.5686,33.3063,32.5686,33.3003,852.635,0
+VERS.US,D,20230201,000000,33.2898,34.1878,33.0625,34.1878,857.698,0
+VERS.US,D,20230202,000000,35.4029,36.5831,35.4029,35.9958,2361.45,0
+VERS.US,D,20230203,000000,35.9953,36.0358,35.1388,35.1388,1217.18,0
+VERS.US,D,20230206,000000,34.7708,34.7708,34.7177,34.7177,2472.84,0
+VERS.US,D,20230207,000000,34.7571,35.3652,34.5041,35.3652,1882.48,0
+VERS.US,D,20230208,000000,34.7116,34.7116,34.4563,34.4563,347.332,0
+VERS.US,D,20230209,000000,35.0275,35.0275,33.7923,33.7923,909.342,0
+VERS.US,D,20230210,000000,33.1361,33.1361,33.1361,33.1361,349.357,0
+VERS.US,D,20230213,000000,33.4278,33.5549,33.4278,33.5549,423.279,0
+VERS.US,D,20230214,000000,33.3587,33.9851,33.3412,33.9851,1501.73,0
+VERS.US,D,20230215,000000,34.0401,34.8421,34.0401,34.8421,1270.85,0
+VERS.US,D,20230216,000000,34.598,34.598,34.0773,34.0773,446.57,0
+VERS.US,D,20230217,000000,33.4516,33.4516,33.4516,33.4516,292.65,0
+VERS.US,D,20230221,000000,33.0625,33.0625,32.2032,32.2085,835.42,0
+VERS.US,D,20230222,000000,32.4008,32.4008,32.3055,32.3055,268.347,0
+VERS.US,D,20230223,000000,32.5922,32.5922,32.5922,32.5922,57.7199,0
+VERS.US,D,20230224,000000,31.5811,31.7368,31.5811,31.7368,251.132,0
+VERS.US,D,20230227,000000,31.9267,31.9267,31.6898,31.6962,1091.61,0
+VERS.US,D,20230228,000000,31.7786,31.7786,31.7575,31.7575,241.006,0
+VERS.US,D,20230301,000000,31.6008,31.7786,31.3589,31.3589,809.092,0
+VERS.US,D,20230302,000000,30.9787,31.6219,30.9787,31.6219,2861.69,0
+VERS.US,D,20230303,000000,31.7193,32.376,31.7193,32.376,3148.26,0
+VERS.US,D,20230306,000000,32.5071,32.5071,32.3292,32.3292,3603.95,0
+VERS.US,D,20230307,000000,32.2723,32.2723,31.924,31.9377,1738.68,0
+VERS.US,D,20230308,000000,31.8675,32.1372,31.8675,32.1372,6719.81,0
+VERS.US,D,20230309,000000,32.4204,32.4204,31.2786,31.2786,1123,0
+VERS.US,D,20230310,000000,31.2158,31.2158,30.3959,30.5355,706.816,0
+VERS.US,D,20230313,000000,30.218,30.712,29.9125,30.6608,1160.47,0
+VERS.US,D,20230314,000000,31.3298,31.3298,31.3298,31.3298,121.515,0
+VERS.US,D,20230315,000000,31.0478,31.1866,30.9886,31.1866,3190.79,0
+VERS.US,D,20230316,000000,31.4231,32.332,31.4231,32.332,965.037,0
+VERS.US,D,20230317,000000,31.8683,31.8683,31.8683,31.8683,259.233,0
+VERS.US,D,20230320,000000,31.6008,31.8671,31.5828,31.8671,573.149,0
+VERS.US,D,20230321,000000,32.3563,32.608,32.3563,32.608,156.957,0
+VERS.US,D,20230322,000000,31.9609,31.9609,31.9609,31.9609,129.523,0
+VERS.US,D,20230323,000000,32.5329,32.538,32.5329,32.538,569.7,0
+VERS.US,D,20230324,000000,32.6119,32.6424,32.5031,32.6424,635.474,0
+VERS.US,D,20230327,000000,32.4636,32.4636,32.4636,32.4636,446.248,0
+VERS.US,D,20230328,000000,32.0764,32.0764,32.0764,32.0764,175.058,0
+VERS.US,D,20230329,000000,32.6415,32.8392,32.6316,32.7936,784.223,0
+VERS.US,D,20230330,000000,33.1654,33.2493,33.1553,33.1711,1429.81,0
+VERS.US,D,20230331,000000,33.274,33.9624,33.274,33.9624,1267.91,0
+VERS.US,D,20230403,000000,33.7681,33.8328,33.4003,33.8328,660.771,0
+VERS.US,D,20230404,000000,33.8175,33.8175,33.5013,33.5335,6683.6,0
+VERS.US,D,20230405,000000,33.3037,33.3037,32.6218,32.8513,368.332,0
+VERS.US,D,20230406,000000,32.6513,32.9449,32.6415,32.9449,2070.35,0
+VERS.US,D,20230410,000000,32.7404,33.1278,32.7404,33.1278,349.105,0
+VERS.US,D,20230411,000000,33.1654,33.1654,33.0397,33.0397,305.594,0
+VERS.US,D,20230412,000000,32.6119,32.6119,32.5097,32.5097,314.701,0
+VERS.US,D,20230413,000000,32.9769,33.1892,32.9769,33.0775,3073.14,0
+VERS.US,D,20230414,000000,33.2642,33.2642,32.9252,32.9252,325.832,0
+VERS.US,D,20230417,000000,32.602,32.7829,32.587,32.7829,889.461,0
+VERS.US,D,20230418,000000,32.6903,32.6903,32.6903,32.6903,21.2499,0
+VERS.US,D,20230419,000000,32.602,32.602,32.5671,32.5671,158.868,0
+VERS.US,D,20230420,000000,32.1355,32.1355,32.1355,32.1355,152.797,0
+VERS.US,D,20230421,000000,32.0738,32.0738,32.0738,32.0738,161.904,0
+VERS.US,D,20230424,000000,31.8902,31.8902,31.8902,31.8902,191.249,0
+VERS.US,D,20230425,000000,31.6867,31.6867,31.0835,31.0835,341.01,0
+VERS.US,D,20230426,000000,31.3075,31.3075,31.1167,31.1167,376.427,0
+VERS.US,D,20230427,000000,31.4259,31.7805,31.4259,31.7805,593.986,0
+VERS.US,D,20230428,000000,31.7514,31.7514,31.7514,31.7514,11.1309,0
+VERS.US,D,20230501,000000,31.7521,31.8042,31.7521,31.8042,252.975,0
+VERS.US,D,20230502,000000,31.248,31.3528,31.2383,31.3528,836.842,0
+VERS.US,D,20230503,000000,31.2777,31.2781,31.1671,31.1671,271.189,0
+VERS.US,D,20230504,000000,30.794,30.8132,30.794,30.7977,301.546,0
+VERS.US,D,20230505,000000,31.4095,31.6295,31.4061,31.6295,921.842,0
+VERS.US,D,20230508,000000,31.683,32.098,31.6829,32.098,387.558,0
+VERS.US,D,20230509,000000,32.1107,32.1107,32.1107,32.1107,54.6426,0
+VERS.US,D,20230510,000000,32.288,32.288,32.288,32.288,38.4522,0
+VERS.US,D,20230511,000000,32.1671,32.1856,32.1671,32.1856,213.511,0
+VERS.US,D,20230512,000000,31.8511,31.8511,31.7914,31.7914,253.987,0
+VERS.US,D,20230515,000000,31.7619,32.3662,31.7619,32.3662,610.176,0
+VERS.US,D,20230516,000000,32.3055,32.5031,32.3055,32.374,411.843,0
+VERS.US,D,20230517,000000,32.5723,33.3491,32.5723,33.3491,1958.02,0
+VERS.US,D,20230518,000000,33.6101,33.9387,33.6101,33.9387,196.308,0
+VERS.US,D,20230519,000000,33.9065,33.9112,33.9065,33.9112,758.925,0
+VERS.US,D,20230522,000000,34.3809,34.5093,34.3809,34.4256,784.223,0
+VERS.US,D,20230523,000000,34.0115,34.0115,34.0115,34.0115,146.725,0
+VERS.US,D,20230524,000000,33.7188,33.7975,33.62,33.7975,525.176,0
+VERS.US,D,20230525,000000,34.3116,34.4008,34.2616,34.4008,1054.4,0
+VERS.US,D,20230526,000000,35.5272,35.6784,35.5272,35.6784,795.354,0
+VERS.US,D,20230530,000000,36.4364,36.5353,36.081,36.2779,920.83,0
+VERS.US,D,20230531,000000,36.0115,36.0117,35.7051,36.0117,1184.93,0
+VERS.US,D,20230601,000000,36.051,36.7625,36.051,36.5568,1023.03,0
+VERS.US,D,20230602,000000,37.0195,37.1578,36.7991,36.9107,2170.52,0
+VERS.US,D,20230605,000000,36.8019,37.227,36.8019,37.0161,1992.43,0
+VERS.US,D,20230606,000000,37.9354,37.9354,37.8479,37.8479,725.533,0
+VERS.US,D,20230607,000000,38.0225,38.0225,37.574,37.574,910.711,0
+VERS.US,D,20230608,000000,37.6914,38.2633,37.6816,38.2633,2696.71,0
+VERS.US,D,20230609,000000,38.6006,38.6006,38.094,38.094,933.984,0
+VERS.US,D,20230612,000000,38.3733,38.6106,38.3634,38.4699,1704.04,0
+VERS.US,D,20230613,000000,39.082,39.2726,39.082,39.266,1755.64,0
+VERS.US,D,20230614,000000,39.253,39.253,38.6499,38.9236,2776.65,0
+VERS.US,D,20230615,000000,39.233,39.4555,39.1723,39.4555,2109.81,0
+VERS.US,D,20230616,000000,39.5296,39.5296,39.0996,39.0996,2002.55,0
+VERS.US,D,20230620,000000,38.7784,39.0849,38.4223,38.6222,1675.7,0
+VERS.US,D,20230621,000000,38.3731,38.3731,37.7617,37.7617,1901.95,0
+VERS.US,D,20230622,000000,37.4232,37.8025,37.4232,37.8025,1268.3,0
+VERS.US,D,20230623,000000,37.2055,37.4431,37.2055,37.2622,414.347,0
+VERS.US,D,20230626,000000,37.2451,37.4727,37.0894,37.0894,1002.51,0
+VERS.US,D,20230627,000000,38.1655,38.195,38.144,38.144,428.495,0
+VERS.US,D,20230628,000000,38.2049,38.2049,38.1455,38.147,371.902,0
+VERS.US,D,20230629,000000,38.405,38.4311,38.3831,38.4311,545.725,0
+VERS.US,D,20230630,000000,39.1835,39.1835,38.9174,38.9321,799.387,0
+VERS.US,D,20230703,000000,39.0559,39.171,38.9866,39.171,3380.46,0
+VERS.US,D,20230705,000000,38.8383,38.9964,38.7436,38.7436,1886.79,0
+VERS.US,D,20230706,000000,38.0366,38.0366,37.72,38.033,454.771,0
+VERS.US,D,20230707,000000,38.3219,38.3219,38.3219,38.3219,159.675,0
+VERS.US,D,20230710,000000,38.8579,38.8955,38.8579,38.8955,578.065,0
+VERS.US,D,20230711,000000,39.3329,39.8041,39.3329,39.8041,1251.12,0
+VERS.US,D,20230712,000000,40.4214,41.0645,40.4214,40.9866,2990.37,0
+VERS.US,D,20230713,000000,41.7474,41.7924,41.7373,41.7924,2051.52,0
+VERS.US,D,20230714,000000,41.8067,41.8067,40.977,40.977,1094.48,0
+VERS.US,D,20230717,000000,41.2427,41.8364,41.2427,41.7677,1948.44,0
+VERS.US,D,20230718,000000,41.4208,41.5891,41.2428,41.5758,1292.56,0
+VERS.US,D,20230719,000000,42.0442,42.0442,41.4999,41.582,517.429,0
+VERS.US,D,20230720,000000,41.2229,41.2229,40.1855,40.1855,1501.75,0
+VERS.US,D,20230721,000000,40.1146,40.1146,39.8938,39.8938,4371.87,0
+VERS.US,D,20230724,000000,39.59,39.5928,39.5507,39.5928,1306.71,0
+VERS.US,D,20230725,000000,40.0948,40.0948,39.9055,39.9055,420.411,0
+VERS.US,D,20230726,000000,39.4814,39.6939,39.4814,39.6939,358.764,0
+VERS.US,D,20230727,000000,40.5203,40.6885,39.3032,39.3609,1349.15,0
+VERS.US,D,20230728,000000,40.0997,40.495,40.0997,40.495,1073.26,0
+VERS.US,D,20230731,000000,40.8173,41.2398,40.8173,41.2398,653.86,0
+VERS.US,D,20230801,000000,41.1338,41.1338,41.1208,41.1208,203.131,0
+VERS.US,D,20230802,000000,40.3124,40.3124,39.7188,39.7579,1123.79,0
+VERS.US,D,20230803,000000,39.5311,39.5495,39.5311,39.5495,352.7,0
+VERS.US,D,20230804,000000,40.3026,40.3026,39.5581,39.5581,1658.4,0
+VERS.US,D,20230807,000000,39.2241,39.3379,39.2213,39.3379,681.146,0
+VERS.US,D,20230808,000000,38.9871,38.9871,38.9871,38.9871,308.234,0
+VERS.US,D,20230809,000000,38.8679,38.8679,37.569,37.569,2959.04,0
+VERS.US,D,20230810,000000,37.4012,37.4012,37.4012,37.4012,205.152,0
+VERS.US,D,20230811,000000,37.1166,37.2693,37.1165,37.2693,2204.12,0
+VERS.US,D,20230814,000000,37.532,37.5547,37.532,37.5547,586.15,0
+VERS.US,D,20230815,000000,36.9388,36.9388,36.9388,36.9388,49.5195,0
+VERS.US,D,20230816,000000,36.3348,36.3667,35.9828,35.9828,1721.05,0
+VERS.US,D,20230817,000000,35.8202,35.8202,35.4124,35.4124,1863.55,0
+VERS.US,D,20230818,000000,34.8801,35.3664,34.8801,35.3664,354.721,0
+VERS.US,D,20230821,000000,35.4625,35.7635,35.4625,35.7635,271.852,0
+VERS.US,D,20230822,000000,36.1962,36.1962,35.6346,35.6346,308.234,0
+VERS.US,D,20230823,000000,36.3049,36.3049,36.3049,36.3049,141.484,0
+VERS.US,D,20230824,000000,36.0279,36.0279,35.5329,35.5329,1053.04,0
+VERS.US,D,20230825,000000,35.5332,35.775,35.5332,35.775,4320.33,0
+VERS.US,D,20230828,000000,36.1072,36.1888,36.1072,36.1888,1193.52,0
+VERS.US,D,20230829,000000,36.9779,37.0171,36.9778,37.0171,616.468,0
+VERS.US,D,20230830,000000,37.0118,37.0118,37.0118,37.0118,92.9755,0
+VERS.US,D,20230831,000000,37.2549,37.354,37.0979,37.0979,973.211,0
+VERS.US,D,20230901,000000,37.4628,37.4727,37.4393,37.4633,2209.17,0
+VERS.US,D,20230905,000000,37.6875,37.6875,37.6875,37.6875,58.615,0
+VERS.US,D,20230906,000000,37.1037,37.1037,37.1037,37.1037,49.5195,0
+VERS.US,D,20230907,000000,36.8097,36.8556,36.8097,36.8556,169.781,0
+VERS.US,D,20230908,000000,36.5623,36.6287,36.5623,36.6287,335.52,0
+VERS.US,D,20230911,000000,36.4803,36.4803,36.4803,36.4803,90.9543,0
+VERS.US,D,20230912,000000,36.288,36.288,36.288,36.288,299.138,0
+VERS.US,D,20230913,000000,36.1959,36.1959,36.0477,36.0477,156.643,0
+VERS.US,D,20230914,000000,36.2062,36.3747,36.2062,36.3747,301.159,0
+VERS.US,D,20230915,000000,35.8498,35.8743,35.835,35.8743,649.818,0
+VERS.US,D,20230918,000000,35.7113,35.7113,35.6552,35.6552,1315.8,0
+VERS.US,D,20230919,000000,35.5927,35.5927,35.58,35.58,325.414,0
+VERS.US,D,20230920,000000,35.5947,35.5947,35.0514,35.0514,335.108,0
+VERS.US,D,20230921,000000,34.3127,34.3127,34.2404,34.2404,290.83,0
+VERS.US,D,20230922,000000,34.2233,34.2471,34.2233,34.2471,329.07,0
+VERS.US,D,20230925,000000,34.4121,34.4644,34.4121,34.4644,379.387,0
+VERS.US,D,20230926,000000,34.1735,34.1735,34.0143,34.0143,395.488,0
+VERS.US,D,20230927,000000,34.104,34.3227,34.104,34.2843,435.742,0
+VERS.US,D,20230928,000000,34.6307,34.6882,34.6198,34.6882,621.913,0
+VERS.US,D,20230929,000000,35.2219,35.2219,34.9078,34.9078,287.811,0
+VERS.US,D,20231002,000000,34.8995,34.8995,34.8995,34.8995,37.2343,0
+VERS.US,D,20231003,000000,34.0842,34.0941,34.0748,34.0748,1590,0
+VERS.US,D,20231004,000000,34.4986,34.4986,34.4986,34.4986,171.076,0
+VERS.US,D,20231005,000000,34.3648,34.4016,34.3648,34.4016,788.964,0
+VERS.US,D,20231006,000000,34.253,35.0382,34.253,34.9849,928.845,0
+VERS.US,D,20231009,000000,34.6803,34.8692,34.6803,34.8659,1397.79,0
+VERS.US,D,20231010,000000,35.4057,35.4755,35.4057,35.4188,1388.73,0
+VERS.US,D,20231011,000000,35.7039,35.7039,35.6342,35.6904,1498.42,0
+VERS.US,D,20231012,000000,35.3008,35.3008,35.3008,35.3008,79.5002,0
+VERS.US,D,20231013,000000,34.8196,34.8196,34.5142,34.5142,281.773,0
+VERS.US,D,20231016,000000,35.2529,35.2529,35.2529,35.2529,364.292,0
+VERS.US,D,20231017,000000,35.4613,35.4613,35.4613,35.4613,221.393,0
+VERS.US,D,20231018,000000,34.7797,34.7797,34.5537,34.5537,494.109,0
+VERS.US,D,20231019,000000,34.571,34.571,34.3127,34.3324,662.166,0
+VERS.US,D,20231020,000000,33.7875,33.7875,33.7875,33.7875,91.5762,0
+VERS.US,D,20231023,000000,33.6072,33.6667,33.468,33.6233,603.799,0
+VERS.US,D,20231024,000000,33.8755,34.2233,33.8755,34.2116,1032.49,0
+VERS.US,D,20231025,000000,33.1508,33.1508,33.1508,33.1508,88.5572,0
+VERS.US,D,20231026,000000,32.7427,32.9812,32.7227,32.7415,1124.07,0
+VERS.US,D,20231027,000000,32.6974,32.6974,32.6974,32.6974,58.3672,0
+VERS.US,D,20231030,000000,32.9115,33.0536,32.9115,33.0536,571.596,0
+VERS.US,D,20231031,000000,33.0507,33.413,33.0507,33.413,699.401,0
+VERS.US,D,20231101,000000,33.4765,33.7844,33.4765,33.7844,1030.48,0
+VERS.US,D,20231102,000000,34.422,35.0018,34.422,35.0018,1183.44,0
+VERS.US,D,20231103,000000,35.6542,36.0162,35.6542,36.0162,242.526,0
+VERS.US,D,20231106,000000,36.0219,36.0219,35.525,35.7307,2291.41,0
+VERS.US,D,20231107,000000,36.2703,36.2703,36.151,36.1557,908.718,0
+VERS.US,D,20231108,000000,36.2306,36.2405,36.2144,36.2144,5708.92,0
+VERS.US,D,20231109,000000,35.5195,35.5195,35.5195,35.5195,23.1456,0
+VERS.US,D,20231110,000000,35.5349,36.027,35.5349,36.027,799.028,0
+VERS.US,D,20231113,000000,35.6758,35.6758,35.6758,35.6758,193.215,0
+VERS.US,D,20231114,000000,37.095,37.1349,36.9063,37.1123,864.439,0
+VERS.US,D,20231115,000000,37.7609,37.7609,37.5508,37.5508,119.753,0
+VERS.US,D,20231116,000000,37.3332,37.3332,37.3332,37.3332,63.3989,0
+VERS.US,D,20231117,000000,37.5622,37.7688,37.5622,37.7688,449.83,0
+VERS.US,D,20231120,000000,38.1683,38.1683,38.1396,38.1396,367.311,0
+VERS.US,D,20231121,000000,37.89,37.8902,37.4429,37.5443,2076.06,0
+VERS.US,D,20231122,000000,37.8125,37.9396,37.7805,37.7908,9879.16,0
+VERS.US,D,20231124,000000,37.8304,37.8403,37.8304,37.8403,2746.28,0
+VERS.US,D,20231127,000000,37.9397,37.9398,37.8449,37.8449,8664.52,0
+VERS.US,D,20231128,000000,37.6516,37.9631,37.6516,37.9631,2631.55,0
+VERS.US,D,20231129,000000,38.3471,38.3471,38.1284,38.1527,1769.13,0
+VERS.US,D,20231130,000000,37.9098,38.1021,37.9098,38.1021,3788.84,0
+VERS.US,D,20231201,000000,38.6252,38.685,38.6252,38.685,446.811,0
+VERS.US,D,20231204,000000,38.377,38.5896,38.367,38.5896,768.838,0
+VERS.US,D,20231205,000000,38.5062,38.5062,38.3174,38.3564,2925.4,0
+VERS.US,D,20231206,000000,38.8242,38.9832,38.3429,38.3429,1001.3,0
+VERS.US,D,20231207,000000,38.6453,38.9403,38.6453,38.9403,1676.55,0
+VERS.US,D,20231208,000000,39.2216,39.4402,39.2216,39.3923,2340.72,0
+VERS.US,D,20231211,000000,39.2713,39.48,39.2713,39.4472,826.199,0
+VERS.US,D,20231212,000000,39.6489,39.6489,39.6295,39.6295,588.704,0
+VERS.US,D,20231213,000000,39.9768,40.7023,39.9768,40.6544,784.939,0
+VERS.US,D,20231214,000000,41.7357,41.7357,41.4674,41.5737,1657.42,0
+VERS.US,D,20231215,000000,41.6115,41.7598,41.6115,41.7598,1014.38,0
+VERS.US,D,20231218,000000,41.6932,41.6932,41.6438,41.6438,545.432,0
+VERS.US,D,20231219,000000,42.2077,42.3021,42.2077,42.2822,2568.16,0
+VERS.US,D,20231220,000000,42.3508,42.3508,41.2469,41.2469,1601.62,0
+VERS.US,D,20231221,000000,41.7639,42.0524,41.7192,42.0524,714.848,0
+VERS.US,D,20231222,000000,42.0325,42.2714,42.0225,42.1577,2918.71,0
+VERS.US,D,20231226,000000,42.4661,42.7486,42.4661,42.6482,1354.29,0
+VERS.US,D,20231227,000000,42.689,42.689,42.6841,42.6841,619.334,0
+VERS.US,D,20231228,000000,42.9077,42.9077,42.6274,42.6274,524.825,0
+VERS.US,D,20231229,000000,42.1419,42.1419,42.047,42.047,505.722,0
+VERS.US,D,20240102,000000,41.4953,41.4953,41.1373,41.2159,2222.96,0
+VERS.US,D,20240103,000000,40.3416,40.3715,40.0585,40.0585,1974.63,0
+VERS.US,D,20240104,000000,40.1825,40.1825,40.0296,40.0296,264.423,0
+VERS.US,D,20240105,000000,39.9339,40.0233,39.9339,40.0126,536.89,0
+VERS.US,D,20240108,000000,40.1029,41.0973,40.1029,41.0973,40605.6,0
+VERS.US,D,20240109,000000,40.6201,41.0977,40.6201,40.8069,692.729,0
+VERS.US,D,20240110,000000,40.8986,40.9881,40.8788,40.8906,1262.79,0
+VERS.US,D,20240111,000000,40.3914,40.7181,40.3913,40.7181,572.08,0
+VERS.US,D,20240112,000000,40.5405,40.5405,40.4856,40.4856,447.408,0
+VERS.US,D,20240116,000000,40.0916,40.0916,40.0916,40.0916,121.654,0
+VERS.US,D,20240117,000000,39.6355,39.6355,39.4067,39.5785,1543.3,0
+VERS.US,D,20240118,000000,39.9935,40.1595,39.884,40.1595,1006.41,0
+VERS.US,D,20240119,000000,40.7793,40.9016,40.7793,40.9016,583.139,0
+VERS.US,D,20240122,000000,41.7738,41.7738,41.559,41.559,412.219,0
+VERS.US,D,20240123,000000,41.7441,41.8004,41.7441,41.8004,548.955,0
+VERS.US,D,20240124,000000,42.1817,42.1817,41.7148,41.7148,675.637,0
+VERS.US,D,20240125,000000,42.0912,42.0912,42.0912,42.0912,312.683,0
+VERS.US,D,20240126,000000,41.8932,41.8932,41.6751,41.6751,506.728,0
+VERS.US,D,20240129,000000,41.7992,42.3578,41.7992,42.3578,584.145,0
+VERS.US,D,20240130,000000,41.9987,41.9987,41.5299,41.5299,521.809,0
+VERS.US,D,20240131,000000,41.0351,41.0351,40.5305,40.5305,990.331,0
+VERS.US,D,20240201,000000,40.9582,40.9878,40.9474,40.9474,880.741,0
+VERS.US,D,20240202,000000,41.5948,41.8959,41.5948,41.8959,1652.89,0
+VERS.US,D,20240205,000000,41.6346,41.6346,41.5962,41.5962,425.289,0
+VERS.US,D,20240206,000000,41.7142,41.7258,41.5749,41.7258,979.272,0
+VERS.US,D,20240207,000000,41.4755,41.4755,41.2765,41.3082,939.055,0
+VERS.US,D,20240208,000000,41.4457,41.7346,41.4457,41.6443,683.68,0
+VERS.US,D,20240209,000000,42.0524,42.267,42.0425,42.267,269.45,0
+VERS.US,D,20240212,000000,42.7685,43.1365,42.5415,42.5415,503.711,0
+VERS.US,D,20240213,000000,41.7341,41.7341,41.2257,41.2257,454.446,0
+VERS.US,D,20240214,000000,41.8833,42.2879,41.8833,42.2879,314.694,0
+VERS.US,D,20240215,000000,42.4379,42.4379,42.4379,42.4379,76.4113,0
+VERS.US,D,20240216,000000,41.662,41.662,41.662,41.662,66.3572,0
+VERS.US,D,20240220,000000,40.974,41.0624,40.7395,41.0624,1148.18,0
+VERS.US,D,20240221,000000,40.5613,40.6848,40.3914,40.6848,340.835,0
+VERS.US,D,20240222,000000,41.6346,41.6347,41.6157,41.6157,629.388,0
+VERS.US,D,20240223,000000,41.6247,41.6248,41.3138,41.3138,1348.25,0
+VERS.US,D,20240226,000000,41.5649,41.6096,41.5649,41.6096,331.786,0
+VERS.US,D,20240227,000000,41.4954,41.4954,41.2965,41.4704,1117.01,0
+VERS.US,D,20240228,000000,41.3461,41.3461,41.3297,41.3297,461.484,0
+VERS.US,D,20240229,000000,41.9828,41.9828,41.9382,41.9382,179.968,0
+VERS.US,D,20240301,000000,42.5166,42.5166,42.5166,42.5166,250.347,0
+VERS.US,D,20240304,000000,42.3707,42.3707,42.1966,42.1966,430.316,0
+VERS.US,D,20240305,000000,41.7541,41.7541,41.197,41.197,813.379,0
+VERS.US,D,20240306,000000,41.8633,41.9728,41.5637,41.5637,399.149,0
+VERS.US,D,20240307,000000,42.4602,42.6372,42.4601,42.5244,475.56,0
+VERS.US,D,20240308,000000,42.6096,42.6096,42.1961,42.1961,331.786,0
+VERS.US,D,20240311,000000,42.3905,42.3905,42.0162,42.0162,1306.03,0
+VERS.US,D,20240312,000000,42.132,42.3775,42.132,42.3775,365.97,0
+VERS.US,D,20240313,000000,42.3309,42.3707,42.1572,42.1572,420.262,0
+VERS.US,D,20240314,000000,41.4264,41.4264,41.4264,41.4264,136.736,0
+VERS.US,D,20240315,000000,40.9682,40.9683,40.9431,40.9431,508.739,0
+VERS.US,D,20240318,000000,40.7793,40.7793,40.6016,40.6016,734.956,0
+VERS.US,D,20240319,000000,40.5172,40.5172,40.5172,40.5172,173.936,0
+VERS.US,D,20240320,000000,41.2171,41.2171,41.2171,41.2171,198.881,0
+VERS.US,D,20240321,000000,41.1112,41.1112,41.1112,41.1112,111.494,0
+VERS.US,D,20240322,000000,41.1147,41.1147,41.1147,41.1147,249.104,0
+VERS.US,D,20240325,000000,40.7787,40.7787,40.7787,40.7787,27.1202,0
+VERS.US,D,20240326,000000,40.9477,40.9477,40.6245,40.6245,113.503,0
+VERS.US,D,20240327,000000,40.8083,41.156,40.8083,41.156,299.327,0
+VERS.US,D,20240328,000000,41.1764,41.1764,41.1764,41.1764,149.663,0
+VERS.US,D,20240401,000000,41.0641,41.0641,41.0641,41.0641,171.761,0
+VERS.US,D,20240402,000000,40.4399,40.6157,40.3901,40.6157,948.204,0
+VERS.US,D,20240403,000000,40.6511,40.6511,40.6511,40.6511,89.3964,0
+VERS.US,D,20240404,000000,40.3301,40.3301,40.3301,40.3301,329.46,0
+VERS.US,D,20240405,000000,40.5965,40.5965,40.5965,40.5965,23.1024,0
+VERS.US,D,20240408,000000,40.7639,40.7639,40.7639,40.7639,63.2806,0
+VERS.US,D,20240409,000000,41.1152,41.1152,41.1152,41.1152,51.2271,0
+VERS.US,D,20240410,000000,40.2531,40.2531,40.2531,40.2531,153.681,0
+VERS.US,D,20240411,000000,40.7764,40.7764,40.7764,40.7764,97.432,0
+VERS.US,D,20240412,000000,39.8226,39.8226,39.6676,39.6676,603.676,0
+VERS.US,D,20240415,000000,38.9782,38.9782,38.9782,38.9782,208.926,0
+VERS.US,D,20240416,000000,38.8187,38.8187,38.8187,38.8187,146.65,0
+VERS.US,D,20240417,000000,38.9067,38.9067,38.3369,38.3369,669.97,0
+VERS.US,D,20240418,000000,38.8271,38.8271,38.2889,38.2889,211.939,0
+VERS.US,D,20240419,000000,37.4905,37.4905,37.4905,37.4905,162.721,0
+VERS.US,D,20240422,000000,37.8017,38.4338,37.7717,38.2378,71832.5,0
+VERS.US,D,20240423,000000,38.7246,38.7246,38.7246,38.7246,210.935,0
+VERS.US,D,20240424,000000,38.8171,38.8172,38.7593,38.7593,517.293,0
+VERS.US,D,20240425,000000,38.4982,38.4982,38.4982,38.4982,29.1291,0
+VERS.US,D,20240426,000000,39.396,39.396,39.396,39.396,22.0979,0
+VERS.US,D,20240429,000000,39.4941,39.6427,39.4941,39.6427,204.908,0
+VERS.US,D,20240430,000000,39.5936,39.5936,39.0037,39.0037,1347.97,0
+VERS.US,D,20240501,000000,38.9465,39.5638,38.8856,38.8856,2103.32,0
+VERS.US,D,20240502,000000,39.4145,39.7877,39.4145,39.7877,413.835,0
+VERS.US,D,20240503,000000,40.639,40.639,40.5098,40.5098,423.879,0
+VERS.US,D,20240506,000000,41.1329,41.1329,41.1329,41.1329,299.327,0
+VERS.US,D,20240507,000000,41.1766,41.1766,41.1009,41.1009,282.251,0
+VERS.US,D,20240508,000000,40.9774,40.9774,40.9774,40.9774,53.236,0
+VERS.US,D,20240509,000000,40.7386,40.84,40.7386,40.84,360.598,0
+VERS.US,D,20240510,000000,40.5976,40.5976,40.5976,40.5976,5.02227,0
+VERS.US,D,20240513,000000,40.9377,40.9377,40.9377,40.9377,258.144,0
+VERS.US,D,20240514,000000,41.6988,41.6988,41.6592,41.6592,223.993,0
+VERS.US,D,20240515,000000,42.2831,42.2831,42.2831,42.2831,306.358,0
+VERS.US,D,20240516,000000,42.1921,42.2103,42.1921,42.2103,411.826,0
+VERS.US,D,20240517,000000,41.9307,41.9307,41.9307,41.9307,365.621,0
+VERS.US,D,20240520,000000,42.3809,42.3809,42.3773,42.3773,434.928,0
+VERS.US,D,20240521,000000,42.1809,42.1809,42.1809,42.1809,30.1336,0
+VERS.US,D,20240522,000000,42.0825,42.1037,42.0527,42.1037,4146.38,0
+VERS.US,D,20240523,000000,42.6002,42.6002,41.62,41.62,203.904,0
+VERS.US,D,20240524,000000,42.0168,42.0168,42.0168,42.0168,58.2583,0
+VERS.US,D,20240528,000000,42.5605,42.5606,42.4007,42.4007,262.162,0
+VERS.US,D,20240529,000000,42.1722,42.1722,41.9382,41.9382,1635.25,0
+VERS.US,D,20240530,000000,41.7739,41.875,41.6223,41.6223,272.207,0
+VERS.US,D,20240531,000000,41.3669,41.7918,41.2563,41.7918,1714.6,0
+VERS.US,D,20240603,000000,42.0527,42.0527,41.8835,41.9054,295.309,0
+VERS.US,D,20240604,000000,41.6906,41.6906,41.6906,41.6906,126.561,0
+VERS.US,D,20240605,000000,42.5605,42.7517,42.5605,42.7517,1074.76,0
+VERS.US,D,20240606,000000,42.6799,42.8397,42.6799,42.8397,347.541,0
+VERS.US,D,20240607,000000,42.4894,42.4894,42.4894,42.4894,8.03563,0
+VERS.US,D,20240610,000000,42.5606,42.602,42.5606,42.602,343.523,0
+VERS.US,D,20240611,000000,42.6179,42.9544,42.6179,42.9544,235.042,0
+VERS.US,D,20240612,000000,43.8646,43.9343,43.4763,43.7142,2226.87,0
+VERS.US,D,20240613,000000,43.1915,43.1915,43.1915,43.1915,23.1024,0
+VERS.US,D,20240614,000000,42.7098,42.7931,42.6998,42.7931,2037.03,0
+VERS.US,D,20240617,000000,42.6401,43.1964,42.6202,43.1964,2761.24,0
+VERS.US,D,20240618,000000,43.0603,43.0603,43.0603,43.0603,85.3785,0
+VERS.US,D,20240620,000000,43.337,43.337,43.108,43.1449,2172.63,0
+VERS.US,D,20240621,000000,43.1279,43.1809,43.0582,43.1809,1228.44,0
+VERS.US,D,20240624,000000,43.1201,43.1201,42.8393,42.8393,158.703,0
+VERS.US,D,20240625,000000,42.9686,43.1131,42.9387,43.1131,449.995,0
+VERS.US,D,20240626,000000,42.9076,43.5218,42.9076,43.5218,339.042,0
+VERS.US,D,20240627,000000,43.6852,43.7264,43.6852,43.7264,538.657,0
+VERS.US,D,20240628,000000,43.5215,43.5215,43.5215,43.5215,35.108,0
+VERS.US,D,20240701,000000,43.0371,43.1519,43.0322,43.1519,262.808,0
+VERS.US,D,20240702,000000,42.9973,43.6553,42.9973,43.6553,917.823,0
+VERS.US,D,20240703,000000,43.8681,43.8681,43.8681,43.8681,96.2962,0
+VERS.US,D,20240705,000000,43.8746,44.2409,43.8746,44.2409,277.854,0
+VERS.US,D,20240708,000000,44.6921,44.8547,44.6921,44.8547,327.005,0
+VERS.US,D,20240709,000000,44.5952,44.5952,44.5952,44.5952,310.956,0
+VERS.US,D,20240710,000000,44.8317,45.0386,44.7818,45.0386,805.477,0
+VERS.US,D,20240711,000000,44.9613,45.1265,44.9613,45.1265,222.685,0
+VERS.US,D,20240712,000000,45.8474,45.8474,45.688,45.688,254.783,0
+VERS.US,D,20240715,000000,46.1143,46.1143,46.1143,46.1143,13.0401,0
+VERS.US,D,20240716,000000,46.4566,46.9324,46.4566,46.9324,291.897,0
+VERS.US,D,20240717,000000,46.0978,46.0978,45.5638,45.5638,1193.67,0
+VERS.US,D,20240718,000000,44.9114,44.9306,44.8627,44.8627,418.286,0
+VERS.US,D,20240719,000000,44.3425,44.3425,44.3425,44.3425,261.805,0
+VERS.US,D,20240722,000000,45.0768,45.0768,45.0768,45.0768,123.379,0
+VERS.US,D,20240723,000000,45.2137,45.2137,45.2137,45.2137,26.0802,0
+VERS.US,D,20240724,000000,43.6565,43.6565,43.6565,43.6565,93.2869,0
+VERS.US,D,20240725,000000,43.3725,43.3725,43.3725,43.3725,241.743,0
+VERS.US,D,20240726,000000,43.7749,43.7749,43.7749,43.7749,115.354,0
+VERS.US,D,20240729,000000,43.482,43.482,43.482,43.482,54.1666,0
+VERS.US,D,20240730,000000,42.8221,42.8221,42.8221,42.8221,13.0401,0
+VERS.US,D,20240731,000000,43.6464,43.6464,43.6464,43.6464,81.2499,0
+VERS.US,D,20240801,000000,41.8763,41.8763,41.8763,41.8763,386.188,0
+VERS.US,D,20240802,000000,40.1679,40.1679,40.1679,40.1679,212.654,0
+VERS.US,D,20240805,000000,39.0993,39.0993,38.5411,38.7587,4769.67,0
+VERS.US,D,20240806,000000,38.8604,38.8604,38.8604,38.8604,56.1728,0
+VERS.US,D,20240807,000000,39.7673,39.7673,38.3806,38.3806,444.366,0
+VERS.US,D,20240808,000000,39.3842,39.3842,39.3842,39.3842,164.506,0
+VERS.US,D,20240809,000000,39.543,39.5999,39.543,39.5999,109.336,0
+VERS.US,D,20240812,000000,39.2461,39.2461,39.2461,39.2461,91.2808,0
+VERS.US,D,20240813,000000,39.8769,40.5305,39.8769,40.5305,221.681,0
+VERS.US,D,20240814,000000,40.3598,40.3598,40.3598,40.3598,25.0771,0
+VERS.US,D,20240815,000000,40.9636,41.3574,40.9636,41.3089,433.333,0
+VERS.US,D,20240816,000000,41.4496,41.7626,41.4496,41.7626,423.302,0
+VERS.US,D,20240819,000000,42.5985,42.5985,42.5985,42.5985,92.2838,0
+VERS.US,D,20240820,000000,42.5963,42.5963,42.5963,42.5963,51.1573,0
+VERS.US,D,20240821,000000,43.3144,43.3144,43.3144,43.3144,54.1666,0
+VERS.US,D,20240822,000000,43.3877,43.3877,42.3894,42.3894,206.635,0
+VERS.US,D,20240823,000000,43.2266,43.3948,43.2266,43.3948,441.357,0
+VERS.US,D,20240826,000000,43.246,43.246,42.8698,42.8698,167.515,0
+VERS.US,D,20240827,000000,42.7222,42.7222,42.6573,42.6573,253.78,0
+VERS.US,D,20240828,000000,42.1294,42.1294,42.1294,42.1294,34.1049,0
+VERS.US,D,20240829,000000,42.2321,42.2321,42.2321,42.2321,206.635,0
+VERS.US,D,20240830,000000,42.6898,42.6898,42.6898,42.6898,60.1851,0
+VERS.US,D,20240903,000000,41.2056,41.2056,41.2056,41.2056,151.465,0
+VERS.US,D,20240904,000000,41.3325,41.3561,41.2723,41.2723,303.934,0
+VERS.US,D,20240905,000000,41.2602,41.2602,41.2602,41.2602,99.3054,0
+VERS.US,D,20240906,000000,41.3325,41.3325,40.4212,40.5299,372.144,0
+VERS.US,D,20240909,000000,41.0014,41.0014,41.0014,41.0014,117.361,0
+VERS.US,D,20240910,000000,41.0035,41.4061,41.0035,41.4061,290.894,0
+VERS.US,D,20240911,000000,42.0698,42.0698,42.0698,42.0698,296.913,0
+VERS.US,D,20240912,000000,42.6384,42.6384,42.6379,42.6379,273.842,0
+VERS.US,D,20240913,000000,43.2216,43.2216,43.2216,43.2216,31.0956,0
+VERS.US,D,20240916,000000,43.0173,43.0294,43.0173,43.0294,124.382,0
+VERS.US,D,20240917,000000,42.9382,42.9382,42.9382,42.9382,23.0709,0
+VERS.US,D,20240918,000000,43.436,43.436,42.8062,42.8062,224.691,0
+VERS.US,D,20240919,000000,43.9145,43.9145,43.5234,43.5234,450.385,0
+VERS.US,D,20240920,000000,42.9562,42.9562,42.9562,42.9562,145.447,0
+VERS.US,D,20240923,000000,42.8226,42.8226,42.8226,42.8226,161.496,0
+VERS.US,D,20240924,000000,43.4837,43.4837,43.4837,43.4837,66.2036,0
+VERS.US,D,20240925,000000,43.2796,43.2796,43.2796,43.2796,70,0
+VERS.US,D,20240926,000000,44.1,44.1,44.1,44.1,25,0
+VERS.US,D,20240927,000000,44.0054,44.0054,44.0054,44.0054,88,0
+VERS.US,D,20240930,000000,43.82,44.01,43.82,44.0058,397,0
+VERS.US,D,20241001,000000,43.17,43.215,43.17,43.215,473,0
+VERS.US,D,20241002,000000,43.5906,43.5906,43.5906,43.5906,171,0
+VERS.US,D,20241003,000000,43.5487,43.5487,43.5487,43.5487,52,0
+VERS.US,D,20241004,000000,44.0948,44.0948,44.0948,44.0948,6,0
+VERS.US,D,20241007,000000,43.6667,43.6667,43.6667,43.6667,62,0
+VERS.US,D,20241008,000000,44.0005,44.0005,44.0005,44.0005,58,0
+VERS.US,D,20241009,000000,44.18,44.2877,44.18,44.2877,243,0
+VERS.US,D,20241010,000000,44.2751,44.2751,44.2751,44.2751,168,0
+VERS.US,D,20241011,000000,44.8638,44.8638,44.8638,44.8638,106,0
+VERS.US,D,20241014,000000,45,45.2731,45,45.2731,1229,0
+VERS.US,D,20241015,000000,45.46,45.46,44.6762,44.6762,130,0
+VERS.US,D,20241016,000000,44.46,44.5669,44.46,44.5669,898,0
+VERS.US,D,20241017,000000,44.3759,44.3759,44.3759,44.3759,28,0
+VERS.US,D,20241018,000000,44.6039,44.6039,44.6039,44.6039,28,0
+VERS.US,D,20241021,000000,44.47,44.47,44.47,44.47,78,0
+VERS.US,D,20241022,000000,44.5744,44.5744,44.5744,44.5744,87,0
+VERS.US,D,20241023,000000,43.8213,43.8213,43.8213,43.8213,19,0
+VERS.US,D,20241024,000000,44.0055,44.0055,44.0055,44.0055,57,0
+VERS.US,D,20241025,000000,44.0593,44.0593,44.0593,44.0593,54,0
+VERS.US,D,20241028,000000,44.68,44.74,44.68,44.7003,428,0
+VERS.US,D,20241029,000000,44.807,44.807,44.807,44.807,43,0
+VERS.US,D,20241030,000000,44.4454,44.4454,44.4454,44.4454,57,0
+VERS.US,D,20241031,000000,43.6648,43.6648,43.6648,43.6648,95,0
+VERS.US,D,20241104,000000,43.4004,43.4004,43.4004,43.4004,61,0
+VERS.US,D,20241105,000000,43.9737,43.9737,43.9737,43.9737,80,0
+VERS.US,D,20241106,000000,44.9177,44.9177,44.9177,44.9177,10,0
+VERS.US,D,20241107,000000,45.7,45.7016,45.7,45.7016,252,0
+VERS.US,D,20241108,000000,45.2404,45.2404,45.2404,45.2404,13,0
+VERS.US,D,20241112,000000,44.79,44.8035,44.79,44.8035,251,0
+VERS.US,D,20241113,000000,44.51,44.51,44.4435,44.4435,415,0
+VERS.US,D,20241118,000000,43.42,43.42,43.2416,43.2416,239,0
+VERS.US,D,20241122,000000,45.5,45.5856,45.5,45.5856,1218,0
+VERS.US,D,20241126,000000,46.85,46.85,46.2235,46.2235,146,0
+VERS.US,D,20241202,000000,48.24,48.2656,47.948,47.948,419,0
+VERS.US,D,20241203,000000,48,48.2361,48,48.2361,544,0
+VERS.US,D,20241206,000000,49.2,49.2,49.1496,49.1496,371,0
+VERS.US,D,20241210,000000,49.77,49.77,49.4779,49.4779,345,0
+VERS.US,D,20241211,000000,50.14,50.25,50.1386,50.1386,457,0
+VERS.US,D,20241216,000000,50.62,50.62,50.12,50.4108,547,0
+VERS.US,D,20241218,000000,51,51.28,48.8654,48.8654,338,0
+VERS.US,D,20241219,000000,49.46,49.46,48.7354,48.7354,296,0
+VERS.US,D,20241220,000000,48.0445,50.1199,48.0445,49.781,747,0
+VERS.US,D,20241223,000000,49.46,50.3372,49.46,50.3372,246,0
+VERS.US,D,20241224,000000,50.39,50.4132,50.39,50.4132,254,0
+VERS.US,D,20241226,000000,51.84,51.9206,51.84,51.9206,1151,0
+VERS.US,D,20241227,000000,51.6,51.6,51.26,51.3835,721,0
+VERS.US,D,20241230,000000,50.51,50.51,50.2837,50.2837,269,0
+VERS.US,D,20241231,000000,50.0501,50.0501,49.1087,49.1087,532,0
+VERS.US,D,20250102,000000,49.89,49.96,49.5088,49.5088,530,0
+VERS.US,D,20250103,000000,50.3599,50.7452,50.3599,50.7452,133,0
+VERS.US,D,20250106,000000,54.11,56.1527,54.1,56.1527,1061,0
+VERS.US,D,20250107,000000,57.565,57.69,54.9602,54.9602,1018,0
+VERS.US,D,20250110,000000,53.65,53.65,52.9402,52.9402,244,0
+VERS.US,D,20250113,000000,51.19,51.5895,51.19,51.5895,1078,0
+VERS.US,D,20250114,000000,51.81,51.81,50.4479,50.4479,407,0
+VERS.US,D,20250116,000000,52.23,52.23,52.1674,52.1674,250,0
+VERS.US,D,20250117,000000,52.81,52.81,52.7037,52.7037,184,0
+VERS.US,D,20250121,000000,53.6701,53.6701,53.539,53.539,570,0
+VERS.US,D,20250206,000000,54.5,54.5,54.11,54.1332,845,0
+VERS.US,D,20250210,000000,53.82,53.94,53.7114,53.7114,736,0
+VERS.US,D,20250213,000000,53.77,54.3436,53.35,54.3436,1187,0
+VERS.US,D,20250214,000000,54.97,55.0312,54.83,55.0312,1166,0
+VERS.US,D,20250218,000000,55,55.28,55,55.28,1224,0
+VERS.US,D,20250221,000000,53.92,53.92,53.6047,53.6047,501,0
+VERS.US,D,20250224,000000,53.3201,53.3201,53.3201,53.3201,362,0
+VERS.US,D,20250227,000000,52.09,52.09,50.8979,50.8979,150,0
+VERS.US,D,20250303,000000,50.7,50.82,49.0762,49.0762,880,0
+VERS.US,D,20250304,000000,47.8,49.3698,47.78,49.3698,2112,0
+VERS.US,D,20250305,000000,49.32,50.4088,49.29,50.4088,1323,0
+VERS.US,D,20250306,000000,50.16,50.16,49.0269,49.0269,416,0
+VERS.US,D,20250307,000000,49.63,49.63,49.63,49.63,367,0
+VERS.US,D,20250310,000000,48.52,48.52,47.03,47.2854,1149,0
+VERS.US,D,20250311,000000,47.38,47.38,46.8,47.1596,326,0
+VERS.US,D,20250312,000000,47.61,47.7546,47.4846,47.4846,835,0
+VERS.US,D,20250313,000000,46.97,46.97,46.5813,46.5813,226,0
+VERS.US,D,20250318,000000,47.97,47.9835,47.97,47.9835,342,0
+VERS.US,D,20250320,000000,48.59,48.59,47.94,48.0307,331,0
+VERS.US,D,20250324,000000,49.52,49.52,49.34,49.4705,900,0
+VERS.US,D,20250327,000000,47.92,47.92,47.6893,47.6893,323,0
+VERS.US,D,20250328,000000,46.92,46.92,46.2291,46.2291,121,0
+VERS.US,D,20250331,000000,44.94,45.949,44.94,45.949,279,0
+VERS.US,D,20250402,000000,46.88,46.88,46.6646,46.6646,238,0
+VERS.US,D,20250404,000000,41.64,41.64,40.78,41.0484,1055,0
+VERS.US,D,20250407,000000,41.93,41.93,38.98,40.9707,1705,0
+VERS.US,D,20250408,000000,40.36,40.58,39.13,39.5727,598,0
+VERS.US,D,20250409,000000,43.35,44.5535,43.35,44.5535,599,0
+VERS.US,D,20250410,000000,42.53,43.14,42.01,42.3299,1212,0
+VERS.US,D,20250411,000000,42.49,43.2419,42.49,43.2419,982,0
+VERS.US,D,20250414,000000,44.2,44.2,43.4612,43.4612,476,0
+VERS.US,D,20250416,000000,43.175,43.175,42.34,42.5181,569,0
+VERS.US,D,20250422,000000,42.75,42.8358,42.75,42.8358,604,0
+VERS.US,D,20250423,000000,44.36,44.43,43.76,43.8345,1274,0
+VERS.US,D,20250429,000000,45.75,45.964,45.75,45.964,352,0
+VERS.US,D,20250501,000000,46.23,46.23,45.97,45.9751,740,0
+VERS.US,D,20250507,000000,45.68,46.39,45.68,45.9313,957,0
+VERS.US,D,20250508,000000,45.92,46.64,45.92,46.253,385,0
+VERS.US,D,20250509,000000,46.33,46.4463,46.33,46.4463,357,0
+VERS.US,D,20250515,000000,49.08,49.48,49.08,49.4,507,0
+VERS.US,D,20250523,000000,48.01,48.1,48.01,48.1,263,0
+VERS.US,D,20250528,000000,50,50.1501,49.8869,49.8869,760,0
+VERS.US,D,20250606,000000,50.85,50.9104,50.85,50.9104,188,0
+VERS.US,D,20250613,000000,50.8682,50.8682,50.2342,50.2342,552,0
+VERS.US,D,20250616,000000,51.06,51.6693,51.06,51.6693,556,0
+VERS.US,D,20250617,000000,51.51,51.51,51.0517,51.0517,378,0
+VERS.US,D,20250618,000000,51.35,51.35,51.2671,51.2671,549,0
+VERS.US,D,20250630,000000,52.91,52.918,52.91,52.918,398,0
+VERS.US,D,20250707,000000,53.1018,53.1018,53.0653,53.0653,264,0
+VERS.US,D,20250708,000000,53.09,53.5786,53.09,53.5786,408,0
+VERS.US,D,20250721,000000,56.72,56.72,56.2545,56.2545,242,0
+VERS.US,D,20250725,000000,56.02,56.02,56.0094,56.0094,199,0
+VERS.US,D,20250728,000000,56.45,56.45,56.159,56.159,115,0
+VERS.US,D,20250731,000000,56.11,56.37,55.4119,55.4119,338,0
+VERS.US,D,20250801,000000,53.24,53.485,53.24,53.485,337,0
+VERS.US,D,20250826,000000,56.4,56.4181,56.4,56.4181,295,0
+VERS.US,D,20250828,000000,56.83,56.9539,56.8044,56.9539,574,0
+VERS.US,D,20250916,000000,59.62,59.6683,59.62,59.6683,152,0
+VERS.US,D,20250917,000000,59.18,59.9195,59.18,59.9195,292,0
+VERS.US,D,20250922,000000,61.941,62.5766,61.941,62.5766,475,0
+VERS.US,D,20250923,000000,62.61,62.61,61.761,61.8286,332,0
+VERS.US,D,20250924,000000,61.86,61.86,61.2399,61.2399,245,0
+VERS.US,D,20250925,000000,60.23,60.51,60.23,60.2664,395,0
+VERS.US,D,20250926,000000,60.35,60.7166,60.35,60.7166,190,0
+VERS.US,D,20250929,000000,61.55,61.55,61.2746,61.2746,262,0
+VERS.US,D,20251002,000000,62.14,62.2333,62.14,62.2333,123,0
+VERS.US,D,20251008,000000,63.343,63.8496,63.343,63.8496,147,0
+VERS.US,D,20251014,000000,61.8298,63.1235,61.54,63.1235,1142,0
+VERS.US,D,20251020,000000,64.56,64.7255,64.56,64.7255,180,0
+VERS.US,D,20251028,000000,65.71,65.71,65.6197,65.6197,280,0
+VERS.US,D,20251029,000000,66.05,66.05,65.4571,65.4571,433,0
+VERS.US,D,20251030,000000,64.49,64.5,63.6969,63.6969,463,0
+VERS.US,D,20251031,000000,63.77,64.3397,63.77,64.3397,801,0
+VERS.US,D,20251103,000000,64.66,64.66,64.4588,64.4588,476,0
+VERS.US,D,20251113,000000,61.72,62.28,60.1852,60.1852,1124,0
+VERS.US,D,20251114,000000,60.39,60.39,60.0348,60.0348,147,0
+VERS.US,D,20251117,000000,60.07,60.07,59.0457,59.0457,819,0
+VERS.US,D,20251121,000000,57.69,57.81,57.69,57.81,449,0
+VERS.US,D,20251124,000000,59.33,59.38,59.33,59.38,284,0
+VERS.US,D,20251125,000000,59.27,59.9032,59.27,59.9032,141,0
+VERS.US,D,20251202,000000,61.25,61.25,61.0182,61.0182,205,0
+VERS.US,D,20251211,000000,63.63,63.8149,63.6299,63.8149,514,0
+VERS.US,D,20251212,000000,61.8185,63.81,61.6895,61.6895,930,0
+VERS.US,D,20251216,000000,61.12,61.12,60.5,60.8613,402,0
+VERS.US,D,20251223,000000,62.09,62.13,62.09,62.13,270,0
+VERS.US,D,20251231,000000,61.63,61.63,61.5829,61.5829,372,0
+VERS.US,D,20260115,000000,63.23,63.23,62.7664,62.7664,223,0
+VERS.US,D,20260116,000000,64,64,63.1297,63.1297,1012,0
+VERS.US,D,20260130,000000,59.56,59.56,59.0883,59.0883,184,0
+VERS.US,D,20260204,000000,56.9001,56.9001,56.6311,56.6311,323,0
+VERS.US,D,20260205,000000,55.45,55.64,55.1023,55.1023,750,0
+VERS.US,D,20260210,000000,58.32,58.32,58.1,58.3112,714,0
diff --git a/daily/us/nyse etfs/2/vfmf.us.txt b/daily/us/nyse etfs/2/vfmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a42186bd26f01f6575c623d1350755b0b8dae51e
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfmf.us.txt	
@@ -0,0 +1,2013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFMF.US,D,20180215,000000,71.0947,71.2635,70.7057,71.2053,2487.9657441248,0
+VFMF.US,D,20180216,000000,71.2053,71.5951,71.2053,71.5191,4113.8554099718,0
+VFMF.US,D,20180220,000000,70.7995,71.3139,70.7995,70.7995,18741.797325754,0
+VFMF.US,D,20180221,000000,71.4569,72.0502,71.069,71.069,10973.995482941,0
+VFMF.US,D,20180222,000000,72.9259,72.9259,70.7709,70.7709,12092.364449356,0
+VFMF.US,D,20180223,000000,71.4569,71.7709,71.2349,71.7432,13587.575132714,0
+VFMF.US,D,20180226,000000,72.2062,72.5014,71.8173,72.3918,19230.070733193,0
+VFMF.US,D,20180227,000000,72.5843,72.7975,71.7432,71.7432,7931.91033245,0
+VFMF.US,D,20180228,000000,72.069,72.069,70.761,70.761,20027.31382791,0
+VFMF.US,D,20180301,000000,70.4945,71.0207,69.6337,70.1046,14980.471263891,0
+VFMF.US,D,20180302,000000,69.6139,70.5399,69.3355,70.5122,10467.487798877,0
+VFMF.US,D,20180305,000000,70.4678,71.3809,70.2082,71.2991,16670.180897931,0
+VFMF.US,D,20180306,000000,71.5951,71.7521,71.2141,71.6238,8005.8604543234,0
+VFMF.US,D,20180307,000000,71.3553,72.1144,71.3553,72.1144,11037.815451134,0
+VFMF.US,D,20180308,000000,72.2062,72.2062,71.6129,71.8726,5211.9640690236,0
+VFMF.US,D,20180309,000000,72.4925,73.2516,72.4728,73.2516,13675.707469741,0
+VFMF.US,D,20180312,000000,73.4639,73.4639,72.9545,73.0749,18954.530553061,0
+VFMF.US,D,20180313,000000,73.4549,73.527,72.7975,72.7975,6212.8232527351,0
+VFMF.US,D,20180314,000000,73.1579,73.1579,72.3444,72.3444,6435.6866337234,0
+VFMF.US,D,20180315,000000,72.3454,72.4826,72.2724,72.2724,3165.6730254031,0
+VFMF.US,D,20180316,000000,72.5646,73.0107,72.5646,72.8893,12471.232197036,0
+VFMF.US,D,20180319,000000,72.603,72.603,71.6505,71.8824,11412.631137341,0
+VFMF.US,D,20180320,000000,72.4372,72.5014,72.3444,72.3444,2487.9657441248,0
+VFMF.US,D,20180321,000000,72.4925,72.9505,72.4016,72.6652,2356.273746268,0
+VFMF.US,D,20180322,000000,72.0946,72.1964,70.7897,70.7897,11980.932758861,0
+VFMF.US,D,20180323,000000,72.6593,72.6593,69.2901,69.3849,10030.878175213,0
+VFMF.US,D,20180326,000000,70.3168,70.9367,70.0464,70.9367,6408.335218784,0
+VFMF.US,D,20180327,000000,71.4293,71.4293,69.8203,69.8203,4919.2026276344,0
+VFMF.US,D,20180328,000000,69.8933,70.147,69.6139,69.8746,6767.9556744698,0
+VFMF.US,D,20180329,000000,70.2634,70.9456,70.2634,70.8568,4380.2784517897,0
+VFMF.US,D,20180402,000000,70.688,70.688,68.5972,69.2991,18925.153107386,0
+VFMF.US,D,20180403,000000,69.9851,70.1816,69.4856,70.1816,5951.4652877578,0
+VFMF.US,D,20180404,000000,69.3465,70.994,69.1677,70.994,6342.4892198556,0
+VFMF.US,D,20180405,000000,71.2349,71.7057,71.1499,71.5754,15236.764152028,0
+VFMF.US,D,20180406,000000,71.0789,71.2991,69.5211,70.0838,18793.461109529,0
+VFMF.US,D,20180409,000000,70.5034,71.0197,70.0779,70.0779,20839.75215315,0
+VFMF.US,D,20180410,000000,71.0305,71.4767,70.7521,71.3355,27582.382443416,0
+VFMF.US,D,20180411,000000,70.9189,71.3177,70.8577,71.0601,11673.989102318,0
+VFMF.US,D,20180412,000000,71.3089,72.0206,71.3089,71.8903,30348.927413777,0
+VFMF.US,D,20180413,000000,72.1242,72.1242,71.0947,71.2349,41756.493474277,0
+VFMF.US,D,20180416,000000,71.9742,72.2516,71.7057,72.1242,30294.224583897,0
+VFMF.US,D,20180417,000000,72.6317,72.7876,72.377,72.6692,24386.318956969,0
+VFMF.US,D,20180418,000000,72.8982,73.0295,72.7146,72.76,15919.536510147,0
+VFMF.US,D,20180419,000000,72.6692,72.8597,72.3444,72.6406,22051.318533431,0
+VFMF.US,D,20180420,000000,72.4925,72.4925,71.9456,72.149,8600.5004754151,0
+VFMF.US,D,20180423,000000,72.382,72.603,72.0009,72.2338,22269.11683758,0
+VFMF.US,D,20180424,000000,72.5646,72.7975,71.2349,71.6751,8272.2834961413,0
+VFMF.US,D,20180425,000000,71.6791,71.9258,71.1785,71.6968,7165.0576987763,0
+VFMF.US,D,20180426,000000,71.6968,72.1282,71.5359,72.1282,14666.436499771,0
+VFMF.US,D,20180427,000000,71.5853,71.7521,71.5053,71.6968,5426.723327067,0
+VFMF.US,D,20180430,000000,71.8824,71.8824,71.0107,71.0107,6384.0228499489,0
+VFMF.US,D,20180501,000000,70.9289,71.1322,70.307,71.1322,15134.449599847,0
+VFMF.US,D,20180502,000000,71.0404,71.4935,70.7521,70.9091,3359.1589607157,0
+VFMF.US,D,20180503,000000,70.7334,70.8469,69.8479,70.6791,11018.568159139,0
+VFMF.US,D,20180504,000000,70.5034,71.6712,70.5034,71.5557,6147.9902691748,0
+VFMF.US,D,20180507,000000,71.6366,71.9456,71.5152,71.6041,6443.7907566685,0
+VFMF.US,D,20180508,000000,71.6791,72.0592,71.6791,72.0592,13429.544735286,0
+VFMF.US,D,20180509,000000,72.2438,72.687,72.1046,72.6119,39413.388927794,0
+VFMF.US,D,20180510,000000,72.6771,73.0216,72.5952,72.9545,16118.0875223,0
+VFMF.US,D,20180511,000000,73.0838,73.3147,72.992,73.0937,4914.1375507937,0
+VFMF.US,D,20180514,000000,73.3621,73.3621,73.0117,73.067,10410.758938261,0
+VFMF.US,D,20180515,000000,72.8173,73.0838,72.6593,72.9259,10132.179712027,0
+VFMF.US,D,20180516,000000,73.1115,73.6405,73.1115,73.4727,20394.025391173,0
+VFMF.US,D,20180517,000000,73.6356,73.9732,73.6356,73.8903,22062.461702481,0
+VFMF.US,D,20180518,000000,73.9357,73.9357,73.6859,73.8241,5601.9749857533,0
+VFMF.US,D,20180521,000000,74.1558,74.3592,74.1558,74.3512,20636.136064155,0
+VFMF.US,D,20180522,000000,74.5182,74.5182,74.0107,74.0107,8644.0601362446,0
+VFMF.US,D,20180523,000000,73.7422,73.8617,73.5467,73.8241,9895.1341158839,0
+VFMF.US,D,20180524,000000,73.8992,74.0926,73.5754,74.0206,13972.520972603,0
+VFMF.US,D,20180525,000000,73.8804,73.9071,73.6119,73.6939,17149.337167056,0
+VFMF.US,D,20180529,000000,73.3335,73.4085,72.7146,72.992,13907.687989043,0
+VFMF.US,D,20180530,000000,73.3809,74.29,73.3809,74.1746,6343.5022352237,0
+VFMF.US,D,20180531,000000,74.148,74.148,73.4017,73.5467,11786.43380818,0
+VFMF.US,D,20180601,000000,74.0107,74.2032,73.9643,74.2032,3093.7489342659,0
+VFMF.US,D,20180604,000000,74.5458,74.7501,74.4766,74.7501,13280.631476171,0
+VFMF.US,D,20180605,000000,74.8607,75.0551,74.6109,74.9712,17569.738544829,0
+VFMF.US,D,20180606,000000,75.2496,75.6011,75.1025,75.5457,25946.362623888,0
+VFMF.US,D,20180607,000000,75.8152,75.9524,75.6001,75.6385,8084.8756530374,0
+VFMF.US,D,20180608,000000,75.5359,75.8685,75.4993,75.832,6708.1877677501,0
+VFMF.US,D,20180611,000000,76.0255,76.1756,75.9682,75.9722,9848.53540895,0
+VFMF.US,D,20180612,000000,75.8172,76.0433,75.6741,75.7481,10421.902107311,0
+VFMF.US,D,20180613,000000,75.9801,75.9801,75.6385,75.6474,12723.4730237,0
+VFMF.US,D,20180614,000000,75.7017,75.7017,75.3325,75.4431,23259.845867609,0
+VFMF.US,D,20180615,000000,75.0275,75.4155,74.8745,75.3701,9245.7912649133,0
+VFMF.US,D,20180618,000000,75.0275,75.6011,75.0275,75.6011,4880.7080436455,0
+VFMF.US,D,20180619,000000,75.1104,75.3325,74.7037,75.2773,7761.7237506043,0
+VFMF.US,D,20180620,000000,75.6919,75.6919,75.3701,75.6011,14417.234719212,0
+VFMF.US,D,20180621,000000,75.6474,75.6474,74.8695,74.8695,7541.8994157203,0
+VFMF.US,D,20180622,000000,75.4895,75.4895,74.8893,74.989,4815.8750600852,0
+VFMF.US,D,20180625,000000,74.5182,74.527,73.4283,73.834,11760.09540861,0
+VFMF.US,D,20180626,000000,73.991,74.2408,73.7323,74.1193,6800.3721662499,0
+VFMF.US,D,20180627,000000,74.0828,74.444,73.2703,73.2703,11132.02588037,0
+VFMF.US,D,20180628,000000,73.2141,73.5557,72.9811,73.5557,2079.7205507688,0
+VFMF.US,D,20180629,000000,73.9278,74.1322,73.4639,73.4639,6246.2527598833,0
+VFMF.US,D,20180702,000000,73.0107,73.2861,72.7778,73.2447,12826.80059125,0
+VFMF.US,D,20180703,000000,73.8824,74.0304,73.4687,73.4687,15724.024544099,0
+VFMF.US,D,20180705,000000,73.9831,73.9831,73.5764,73.8261,11845.188699532,0
+VFMF.US,D,20180706,000000,74.066,74.5951,73.9564,74.4282,15710.855344313,0
+VFMF.US,D,20180709,000000,74.8567,75.3759,74.8567,75.3759,14988.575386837,0
+VFMF.US,D,20180710,000000,75.6355,75.6355,74.9584,75.2338,12266.603092674,0
+VFMF.US,D,20180711,000000,74.6988,74.8745,74.4954,74.4964,11225.223294237,0
+VFMF.US,D,20180712,000000,74.6346,74.7442,74.3918,74.7442,7785.0231040713,0
+VFMF.US,D,20180713,000000,74.8093,74.9209,74.7264,74.7264,3756.2609850223,0
+VFMF.US,D,20180716,000000,74.8656,74.8656,74.4856,74.6435,7265.3462202211,0
+VFMF.US,D,20180717,000000,74.7698,75.1894,74.7402,75.0522,9892.0950697795,0
+VFMF.US,D,20180718,000000,75.1993,75.5547,75.0788,75.5547,4908.0594585849,0
+VFMF.US,D,20180719,000000,75.4865,75.6159,75.1805,75.4885,4689.2481390691,0
+VFMF.US,D,20180720,000000,75.5803,75.6355,75.3395,75.4589,14227.800845371,0
+VFMF.US,D,20180723,000000,75.4499,75.6948,75.3433,75.6079,22230.62225359,0
+VFMF.US,D,20180724,000000,75.7787,75.9623,75.0531,75.2091,21964.199211773,0
+VFMF.US,D,20180725,000000,75.2091,75.5013,74.9298,75.5013,12509.726781025,0
+VFMF.US,D,20180726,000000,75.4777,76.0216,75.4777,75.9051,10361.121185223,0
+VFMF.US,D,20180727,000000,75.8488,75.8488,75.0334,75.2091,5743.7971372913,0
+VFMF.US,D,20180730,000000,75.2831,75.3483,74.7817,74.7817,8027.1337770541,0
+VFMF.US,D,20180731,000000,74.8567,75.4035,74.8567,75.2921,10763.28828637,0
+VFMF.US,D,20180801,000000,75.2831,75.3947,74.7945,75.1529,22069.552810058,0
+VFMF.US,D,20180802,000000,74.6198,75.6079,74.6198,75.5615,13167.17375494,0
+VFMF.US,D,20180803,000000,75.7659,75.7659,75.4175,75.5705,7293.7106505287,0
+VFMF.US,D,20180806,000000,75.4777,75.9702,75.4777,75.8666,8931.7565007933,0
+VFMF.US,D,20180807,000000,76.0798,76.3483,76.0798,76.1924,21242.932269665,0
+VFMF.US,D,20180808,000000,76.2486,76.3038,75.9317,76.2486,11726.665901461,0
+VFMF.US,D,20180809,000000,76.3296,76.3483,76.1924,76.2486,4420.7990665149,0
+VFMF.US,D,20180810,000000,75.5714,76.0018,75.5517,75.8626,3255.8313931666,0
+VFMF.US,D,20180813,000000,76.0245,76.0344,75.4303,75.4499,27588.460535625,0
+VFMF.US,D,20180814,000000,75.7096,76.295,75.7096,76.295,4863.4867823873,0
+VFMF.US,D,20180815,000000,75.9702,75.9702,75.0038,75.2457,10267.923771356,0
+VFMF.US,D,20180816,000000,75.7185,76.0699,75.7185,75.8952,6319.1898663886,0
+VFMF.US,D,20180817,000000,75.756,76.3394,75.756,76.3394,4635.5583245582,0
+VFMF.US,D,20180820,000000,76.601,76.832,76.443,76.759,29758.339454157,0
+VFMF.US,D,20180821,000000,76.9613,77.4727,76.9613,77.3059,9663.1535965824,0
+VFMF.US,D,20180822,000000,77.4727,77.5359,77.3335,77.4135,30601.16824044,0
+VFMF.US,D,20180823,000000,77.2299,77.4529,77.1193,77.3246,7276.4893892705,0
+VFMF.US,D,20180824,000000,77.5823,77.7057,77.4105,77.6187,7640.1619064288,0
+VFMF.US,D,20180827,000000,78.0274,78.0571,77.8221,77.8221,4569.7123256299,0
+VFMF.US,D,20180828,000000,77.9534,77.9534,77.7471,77.7846,2230.65984062,0
+VFMF.US,D,20180829,000000,77.9455,78.063,77.5655,77.982,4629.4802323495,0
+VFMF.US,D,20180830,000000,77.9722,77.9722,77.5595,77.5655,8087.9146991418,0
+VFMF.US,D,20180831,000000,77.677,77.7057,77.6671,77.6671,2633.8399571354,0
+VFMF.US,D,20180904,000000,77.908,77.9366,77.6573,77.8991,5230.19834565,0
+VFMF.US,D,20180905,000000,77.2486,77.7599,77.2486,77.6869,8130.4613446032,0
+VFMF.US,D,20180906,000000,77.8162,77.8339,77.2663,77.3236,5936.2700572359,0
+VFMF.US,D,20180907,000000,77.2437,77.4164,76.9475,77.0452,8551.8757377449,0
+VFMF.US,D,20180910,000000,77.4727,77.4727,77.1696,77.2861,7766.7888274449,0
+VFMF.US,D,20180911,000000,77.2861,77.4925,77.1677,77.4135,3582.0223417041,0
+VFMF.US,D,20180912,000000,77.3987,77.3987,76.8695,77.138,4923.2546891069,0
+VFMF.US,D,20180913,000000,77.2486,77.4441,77.0551,77.0551,5022.5301951835,0
+VFMF.US,D,20180914,000000,77.2397,77.5555,77.2397,77.5023,5546.2591405062,0
+VFMF.US,D,20180917,000000,77.0817,77.1291,76.7668,76.7797,6162.1724843286,0
+VFMF.US,D,20180918,000000,76.9613,77.2041,76.9613,77.0817,6459.9990025585,0
+VFMF.US,D,20180919,000000,77.0729,77.2209,76.8073,76.8073,5320.3567134134,0
+VFMF.US,D,20180920,000000,77.1963,77.3621,77.1439,77.3246,4227.3131312023,0
+VFMF.US,D,20180921,000000,77.6957,77.6957,77.3897,77.4263,3812.9898456375,0
+VFMF.US,D,20180924,000000,77.3809,77.4006,76.9663,77.0729,74802.067798012,0
+VFMF.US,D,20180925,000000,77.3621,77.3621,76.9998,77.0729,9821.1839940105,0
+VFMF.US,D,20180926,000000,77.1874,77.3423,76.8962,77.1193,7825.5437187964,0
+VFMF.US,D,20180927,000000,76.906,76.9426,76.5812,76.5912,24811.785411583,0
+VFMF.US,D,20180928,000000,76.5052,76.9613,76.5052,76.7017,10575.880443267,0
+VFMF.US,D,20181001,000000,77.1677,77.1677,76.3098,76.3098,6055.8058706751,0
+VFMF.US,D,20181002,000000,76.2732,76.3098,75.7521,75.8291,12923.037051221,0
+VFMF.US,D,20181003,000000,75.9663,76.3938,75.9011,76.2832,57179.65245404,0
+VFMF.US,D,20181004,000000,76.2536,76.2536,75.3611,75.5803,13831.711836433,0
+VFMF.US,D,20181005,000000,75.835,75.835,74.682,75.1697,15611.579838236,0
+VFMF.US,D,20181008,000000,74.9594,75.2219,74.4776,75.1845,46717.229732004,0
+VFMF.US,D,20181009,000000,74.8301,75.2496,74.8301,75.0907,2571.0330043114,0
+VFMF.US,D,20181010,000000,74.7491,74.7491,72.8755,72.8755,22813.106090265,0
+VFMF.US,D,20181011,000000,72.3366,73.0265,71.2941,71.4253,24122.934961256,0
+VFMF.US,D,20181012,000000,72.3464,72.3464,70.7383,71.5922,8857.8063789199,0
+VFMF.US,D,20181015,000000,71.5725,72.0976,71.453,71.6988,17787.536848977,0
+VFMF.US,D,20181016,000000,72.0108,73.1637,71.8429,73.1637,18287.966440833,0
+VFMF.US,D,20181017,000000,73.1282,73.1282,72.1242,72.7975,18848.163939408,0
+VFMF.US,D,20181018,000000,72.5044,72.7916,71.5261,71.8321,6313.1117741798,0
+VFMF.US,D,20181019,000000,72.069,72.0858,71.1915,71.2585,16795.794803579,0
+VFMF.US,D,20181022,000000,71.5349,71.5349,70.9871,71.2823,11508.867597313,0
+VFMF.US,D,20181023,000000,70.2526,70.8657,69.4333,70.5448,18293.031517673,0
+VFMF.US,D,20181024,000000,70.381,70.459,68.3544,68.3544,35657.127942772,0
+VFMF.US,D,20181025,000000,69.0433,69.8894,69.0433,69.6564,11354.889261358,0
+VFMF.US,D,20181026,000000,68.7917,69.4185,67.9348,68.8923,12915.945943645,0
+VFMF.US,D,20181029,000000,69.6011,70.2428,68.4748,68.9131,15088.863908281,0
+VFMF.US,D,20181030,000000,68.9585,70.2162,68.9397,70.2162,9780.6633792854,0
+VFMF.US,D,20181031,000000,71.0335,71.2013,70.5488,70.5488,7393.9991719735,0
+VFMF.US,D,20181101,000000,70.7344,71.4175,70.7344,71.3583,9809.027809593,0
+VFMF.US,D,20181102,000000,71.8153,71.8429,70.7245,71.0987,14155.876754234,0
+VFMF.US,D,20181105,000000,71.2585,71.3405,71.0729,71.3306,25461.128262554,0
+VFMF.US,D,20181106,000000,71.3681,71.9446,71.3681,71.9446,6372.8796808995,0
+VFMF.US,D,20181107,000000,72.4856,72.9268,72.069,72.8755,7191.3960983477,0
+VFMF.US,D,20181108,000000,72.7087,73.0709,72.7087,72.7551,6861.1530883376,0
+VFMF.US,D,20181109,000000,72.4036,72.4036,71.7511,72.1242,13271.514337858,0
+VFMF.US,D,20181112,000000,71.6109,71.6119,71.1915,71.4234,12589.754995107,0
+VFMF.US,D,20181113,000000,71.3859,71.3859,70.7245,70.9397,6984.7409632494,0
+VFMF.US,D,20181114,000000,71.0513,71.0513,70.2634,70.689,4841.2004442884,0
+VFMF.US,D,20181115,000000,69.61,70.8745,69.61,70.6929,7621.9276298025,0
+VFMF.US,D,20181116,000000,70.7067,70.9792,70.4392,70.9219,12723.4730237,0
+VFMF.US,D,20181119,000000,70.839,70.839,69.7966,69.7966,3025.8769046013,0
+VFMF.US,D,20181120,000000,68.2794,69.1499,68.2024,68.3899,11880.644237416,0
+VFMF.US,D,20181121,000000,69.0967,69.4609,69.0967,69.1065,5504.7255104129,0
+VFMF.US,D,20181123,000000,68.7255,68.7917,68.7255,68.7917,830.67260186577,0
+VFMF.US,D,20181126,000000,69.0887,69.5251,69.0157,69.4353,19773.04697051,0
+VFMF.US,D,20181127,000000,69.2309,69.4067,69.1026,69.2517,8940.8736391064,0
+VFMF.US,D,20181128,000000,69.5004,70.7531,69.0197,70.6978,53726.283064089,0
+VFMF.US,D,20181129,000000,70.4096,70.5399,70.1204,70.5222,15389.729472616,0
+VFMF.US,D,20181130,000000,70.4777,70.7867,70.3998,70.7837,8683.5677356017,0
+VFMF.US,D,20181203,000000,71.76,71.7916,71.0937,71.4905,13863.115312845,0
+VFMF.US,D,20181204,000000,71.3593,71.3593,68.8637,68.8963,13824.620728856,0
+VFMF.US,D,20181206,000000,68.0661,68.6051,67.1391,68.6051,10115.971466136,0
+VFMF.US,D,20181207,000000,69.0137,69.0157,66.9999,67.2319,7182.2789600345,0
+VFMF.US,D,20181210,000000,67.0691,67.0691,65.9338,66.9249,22191.114654234,0
+VFMF.US,D,20181211,000000,67.8519,67.8519,66.4373,66.7611,21166.956117055,0
+VFMF.US,D,20181212,000000,67.3849,67.8262,67.2833,67.2833,37392.423268378,0
+VFMF.US,D,20181213,000000,67.3997,67.4146,66.3613,66.5567,23818.017335449,0
+VFMF.US,D,20181214,000000,66.1836,66.4274,65.3366,65.462,11296.134370006,0
+VFMF.US,D,20181217,000000,65.1698,65.6535,63.9892,64.1372,18204.899180646,0
+VFMF.US,D,20181218,000000,64.8273,65.0493,64.1007,64.4057,14302.763982613,0
+VFMF.US,D,20181219,000000,64.3761,64.9319,62.9389,63.2192,28452.562644639,0
+VFMF.US,D,20181220,000000,63.0425,63.0523,61.5746,61.9764,22905.290488764,0
+VFMF.US,D,20181221,000000,62.6042,63.0327,60.9586,60.9873,45217.966987173,0
+VFMF.US,D,20181224,000000,60.6013,60.6437,59.5894,59.5894,9365.3270783525,0
+VFMF.US,D,20181226,000000,59.769,62.4048,59.6654,62.3929,54374.612899692,0
+VFMF.US,D,20181227,000000,61.5302,62.4245,60.7869,62.4245,16431.109271052,0
+VFMF.US,D,20181228,000000,62.9389,63.7058,62.619,62.8322,26402.219539546,0
+VFMF.US,D,20181231,000000,63.1185,63.3367,62.7582,63.1649,29326.794907334,0
+VFMF.US,D,20190102,000000,62.6763,63.7345,62.5203,63.6121,6000.090025428,0
+VFMF.US,D,20190103,000000,63.465,63.465,62.5005,62.5203,6072.0141165651,0
+VFMF.US,D,20190104,000000,63.4354,64.5706,63.4354,64.4196,13947.195588399,0
+VFMF.US,D,20190107,000000,64.5745,65.4748,64.4344,65.1007,19466.103313967,0
+VFMF.US,D,20190108,000000,65.7256,65.7788,65.0513,65.7788,18767.122709958,0
+VFMF.US,D,20190109,000000,66.2586,66.464,65.999,66.2576,14570.200039799,0
+VFMF.US,D,20190110,000000,65.617,66.3474,65.617,66.3376,10186.882541905,0
+VFMF.US,D,20190111,000000,65.9506,66.4541,65.9506,66.4215,12323.331953289,0
+VFMF.US,D,20190114,000000,65.9418,66.3998,65.9418,66.1194,6587.6389389428,0
+VFMF.US,D,20190115,000000,66.2498,66.5488,66.072,66.5212,9824.2230401149,0
+VFMF.US,D,20190116,000000,66.4827,66.9683,66.4827,66.844,8196.3073435316,0
+VFMF.US,D,20190117,000000,66.8717,67.616,66.8717,67.3485,29721.870900904,0
+VFMF.US,D,20190118,000000,67.8035,68.3326,67.7226,68.1352,4570.725340998,0
+VFMF.US,D,20190122,000000,67.9526,67.9526,67.0513,67.3337,11628.403410753,0
+VFMF.US,D,20190123,000000,67.7078,67.841,67.0819,67.4205,7839.7259339502,0
+VFMF.US,D,20190124,000000,67.616,67.6801,67.4758,67.6604,1485.0805296771,0
+VFMF.US,D,20190125,000000,68.0364,68.2448,68.0364,68.1579,4541.3478953222,0
+VFMF.US,D,20190128,000000,67.7374,67.9052,67.4847,67.9052,11256.62677065,0
+VFMF.US,D,20190129,000000,67.9704,67.9704,67.766,67.8173,4818.9141061896,0
+VFMF.US,D,20190130,000000,67.8312,68.612,67.7334,68.298,7677.6434750496,0
+VFMF.US,D,20190131,000000,68.5597,68.691,68.4333,68.691,8262.15334246,0
+VFMF.US,D,20190201,000000,68.8726,69.0009,68.6554,68.8469,20079.990627053,0
+VFMF.US,D,20190204,000000,68.9437,69.2813,68.6525,69.2813,8685.5937663379,0
+VFMF.US,D,20190205,000000,69.6031,69.6821,69.2853,69.5804,45516.806520772,0
+VFMF.US,D,20190206,000000,69.3889,69.5211,69.3169,69.4757,4916.16358153,0
+VFMF.US,D,20190207,000000,69.3355,69.3355,68.8045,69.1667,7867.0773488897,0
+VFMF.US,D,20190208,000000,68.8588,69.0009,68.7561,68.9437,8344.2075872785,0
+VFMF.US,D,20190211,000000,69.2063,69.3336,69.0749,69.3159,7637.1228603244,0
+VFMF.US,D,20190212,000000,69.6998,70.2338,69.6998,70.0483,5530.0508946161,0
+VFMF.US,D,20190213,000000,70.382,70.4648,70.1816,70.3918,5374.0465279243,0
+VFMF.US,D,20190214,000000,70.2812,70.5557,70.0868,70.453,3465.5255743693,0
+VFMF.US,D,20190215,000000,71.1599,71.3227,71.1569,71.3139,3751.1959081816,0
+VFMF.US,D,20190219,000000,71.1125,71.7403,71.1125,71.5517,8208.4635279492,0
+VFMF.US,D,20190220,000000,71.7126,71.9258,71.5339,71.8459,8099.0578681912,0
+VFMF.US,D,20190221,000000,71.684,71.7501,71.4965,71.5339,4599.0897713056,0
+VFMF.US,D,20190222,000000,71.9258,72.0009,71.8775,71.9732,2965.0959825135,0
+VFMF.US,D,20190225,000000,72.1984,72.3296,71.842,71.8716,5465.2179110559,0
+VFMF.US,D,20190226,000000,71.7669,71.8716,71.6376,71.6376,3349.0288070344,0
+VFMF.US,D,20190227,000000,71.5517,71.7205,71.5517,71.6751,4171.5972859552,0
+VFMF.US,D,20190228,000000,71.6564,71.6564,71.4224,71.5033,1666.4102805722,0
+VFMF.US,D,20190301,000000,72.0868,72.0868,71.5349,71.9091,5398.3588967594,0
+VFMF.US,D,20190304,000000,72.216,72.216,70.8429,71.2713,3514.1503120395,0
+VFMF.US,D,20190305,000000,71.1322,71.3227,71.1322,71.1973,4454.2285736632,0
+VFMF.US,D,20190306,000000,70.992,70.992,70.3553,70.378,3010.6816740793,0
+VFMF.US,D,20190307,000000,70.1392,70.1392,69.7581,69.7581,1725.1651719237,0
+VFMF.US,D,20190308,000000,69.3139,69.4471,69.1539,69.4471,2273.2064860814,0
+VFMF.US,D,20190311,000000,69.9624,70.3544,69.9624,70.3544,1714.0220028742,0
+VFMF.US,D,20190312,000000,70.5142,70.5142,70.3128,70.3228,6567.3786315802,0
+VFMF.US,D,20190313,000000,70.6919,70.9051,70.6919,70.7097,4041.9313188347,0
+VFMF.US,D,20190314,000000,70.6416,70.682,70.532,70.5488,5628.3133853246,0
+VFMF.US,D,20190315,000000,70.7571,71.0779,70.6554,70.685,5243.3675454356,0
+VFMF.US,D,20190318,000000,70.8893,71.2073,70.8627,71.1322,5865.3589814668,0
+VFMF.US,D,20190319,000000,71.2951,71.4215,70.7966,70.7995,2982.3172437717,0
+VFMF.US,D,20190320,000000,70.4866,70.8815,70.1401,70.1884,13342.425413627,0
+VFMF.US,D,20190321,000000,69.9802,70.8361,69.9496,70.6771,4354.9530675865,0
+VFMF.US,D,20190322,000000,70.4876,70.4876,68.9763,68.9763,19240.200886874,0
+VFMF.US,D,20190325,000000,68.8361,69.2872,68.6939,69.2013,8533.6414611186,0
+VFMF.US,D,20190326,000000,69.7373,70.1302,69.5093,69.7462,8010.925531164,0
+VFMF.US,D,20190327,000000,69.9229,69.9318,69.6475,69.7373,3006.6296126068,0
+VFMF.US,D,20190328,000000,70.0888,70.2536,69.7176,70.1559,7243.0598821222,0
+VFMF.US,D,20190329,000000,70.4619,70.53,70.1884,70.4323,3234.5580704359,0
+VFMF.US,D,20190401,000000,70.8361,71.2921,70.8361,71.2921,9400.782616237,0
+VFMF.US,D,20190402,000000,71.0611,71.1025,70.9189,70.9891,2637.8920186079,0
+VFMF.US,D,20190403,000000,71.3889,71.5023,71.0621,71.1549,17323.575810373,0
+VFMF.US,D,20190404,000000,71.4559,71.6248,71.3425,71.5971,15613.605868972,0
+VFMF.US,D,20190405,000000,71.7561,72.1046,71.7561,72.0394,8182.1251283778,0
+VFMF.US,D,20190408,000000,71.9338,72.0424,71.8962,72.0424,21143.656763589,0
+VFMF.US,D,20190409,000000,71.6267,71.7551,71.3325,71.3325,5015.4390876066,0
+VFMF.US,D,20190410,000000,71.5023,72.1242,71.5023,72.0492,1828.4927394728,0
+VFMF.US,D,20190411,000000,72.0946,72.1046,71.9812,72.0592,2212.4255639937,0
+VFMF.US,D,20190412,000000,72.4332,72.4896,72.216,72.381,3954.8119971756,0
+VFMF.US,D,20190415,000000,72.3474,72.3572,72.1588,72.2398,3375.3672066058,0
+VFMF.US,D,20190416,000000,72.4154,72.4412,72.2912,72.3384,5824.8383667417,0
+VFMF.US,D,20190417,000000,72.5182,72.5182,71.915,72.0364,5736.7060297144,0
+VFMF.US,D,20190418,000000,72.1312,72.1312,71.7097,71.8884,16370.328348964,0
+VFMF.US,D,20190422,000000,71.9051,71.9051,71.5547,71.5547,3046.1372119639,0
+VFMF.US,D,20190423,000000,71.5675,72.3444,71.5675,72.3138,2747.2976783658,0
+VFMF.US,D,20190424,000000,72.4154,72.6494,72.4154,72.4826,3893.0180597197,0
+VFMF.US,D,20190425,000000,71.9525,72.1776,71.7373,72.0414,2710.8291251132,0
+VFMF.US,D,20190426,000000,71.8597,72.2704,71.8498,72.2704,4165.5191937464,0
+VFMF.US,D,20190429,000000,72.4796,72.5804,72.3296,72.459,2342.0915311142,0
+VFMF.US,D,20190430,000000,72.3,72.4096,72.2576,72.4096,2256.9982401914,0
+VFMF.US,D,20190501,000000,72.6396,72.6396,71.7393,71.7393,5968.686549016,0
+VFMF.US,D,20190502,000000,71.9239,72.0344,71.4708,71.9051,2063.5123048787,0
+VFMF.US,D,20190503,000000,72.2624,72.7096,72.2624,72.7096,8878.0666862824,0
+VFMF.US,D,20190506,000000,71.8745,72.5418,71.8745,72.5418,1756.5686483357,0
+VFMF.US,D,20190507,000000,72.0492,72.0492,71.1509,71.3918,3733.9746469234,0
+VFMF.US,D,20190508,000000,71.2111,71.5665,71.1767,71.1767,3456.4084360561,0
+VFMF.US,D,20190509,000000,70.6929,71.0305,70.6929,71.0305,982.62490708512,0
+VFMF.US,D,20190510,000000,70.0473,71.3325,70.0473,71.1361,4832.0833059753,0
+VFMF.US,D,20190513,000000,70.0572,70.0572,69.1815,69.3257,13848.933097691,0
+VFMF.US,D,20190514,000000,69.5685,70.1894,69.5685,69.9101,1540.7963749242,0
+VFMF.US,D,20190515,000000,69.5587,70.0592,69.5587,70.0167,3949.7469203349,0
+VFMF.US,D,20190516,000000,70.2812,70.8272,70.2812,70.4402,3811.9768302694,0
+VFMF.US,D,20190517,000000,70.2586,70.2892,69.914,69.914,1925.7422148132,0
+VFMF.US,D,20190520,000000,69.5587,69.5853,69.5587,69.5853,509.54673016888,0
+VFMF.US,D,20190521,000000,69.9417,70.2388,69.9417,70.1984,3137.3085950955,0
+VFMF.US,D,20190522,000000,70.0088,70.0088,69.6436,69.7433,3441.2132055342,0
+VFMF.US,D,20190523,000000,69.0701,69.0701,68.4778,68.5616,18364.955608811,0
+VFMF.US,D,20190524,000000,68.9861,69.0098,68.7374,68.8993,8349.2726641191,0
+VFMF.US,D,20190528,000000,69.1065,69.1065,68.2902,68.2902,2146.5795650653,0
+VFMF.US,D,20190529,000000,67.914,67.914,67.2843,67.765,63728.796808995,0
+VFMF.US,D,20190530,000000,68.1204,68.1776,67.6416,67.7462,10199.038726322,0
+VFMF.US,D,20190531,000000,66.7966,66.9841,66.7966,66.842,3128.1914567823,0
+VFMF.US,D,20190603,000000,67.2655,67.4916,66.9841,67.2635,2621.6837727178,0
+VFMF.US,D,20190604,000000,68.2014,68.9328,68.1292,68.9328,1535.7312980835,0
+VFMF.US,D,20190605,000000,68.9279,69.2389,68.6199,69.0887,1995.6402752141,0
+VFMF.US,D,20190606,000000,68.7976,69.2497,68.7976,69.1411,8908.4571473263,0
+VFMF.US,D,20190607,000000,69.3415,69.8222,69.3415,69.6376,30268.899199694,0
+VFMF.US,D,20190610,000000,69.7828,70.3464,69.7828,69.9397,9061.4224679138,0
+VFMF.US,D,20190611,000000,70.3562,70.3562,69.8785,69.9703,7081.9904385897,0
+VFMF.US,D,20190612,000000,69.8627,69.9614,69.8311,69.916,1877.117477143,0
+VFMF.US,D,20190613,000000,70.3178,70.373,70.1104,70.2892,2404.8984839382,0
+VFMF.US,D,20190614,000000,70.2171,70.2734,70.0473,70.1904,8818.2987795628,0
+VFMF.US,D,20190617,000000,70.1974,70.1974,70.0296,70.0296,2223.5687330431,0
+VFMF.US,D,20190618,000000,70.5112,71.0809,70.5112,70.7511,1375.6748699192,0
+VFMF.US,D,20190619,000000,70.8953,71.0839,70.8745,71.0671,6570.4176776846,0
+VFMF.US,D,20190620,000000,71.8044,71.8044,71.0809,71.5774,6564.3395854758,0
+VFMF.US,D,20190621,000000,71.5873,71.5873,71.1145,71.2397,7209.630374974,0
+VFMF.US,D,20190624,000000,71.2171,71.2171,70.8183,70.8183,4485.6320500751,0
+VFMF.US,D,20190625,000000,70.7018,70.842,70.4461,70.4461,2913.432198739,0
+VFMF.US,D,20190626,000000,70.8232,70.8232,70.3454,70.3454,2093.9027659226,0
+VFMF.US,D,20190627,000000,70.456,70.9733,70.456,70.9733,2376.5340536306,0
+VFMF.US,D,20190628,000000,71.2289,71.6505,71.2289,71.6505,2120.241165494,0
+VFMF.US,D,20190701,000000,72.2566,72.2566,71.7462,72.0562,1613.7334814295,0
+VFMF.US,D,20190702,000000,71.9348,72.07,71.682,71.841,2438.3279910865,0
+VFMF.US,D,20190703,000000,72.0788,72.4194,72.0788,72.4194,3179.8552405569,0
+VFMF.US,D,20190705,000000,72.07,72.6149,72.07,72.4964,1931.820307022,0
+VFMF.US,D,20190708,000000,72.38,72.38,72.0601,72.0769,3205.1806247601,0
+VFMF.US,D,20190709,000000,71.8706,71.9426,71.7393,71.9426,4969.8533960408,0
+VFMF.US,D,20190710,000000,72.1806,72.3514,71.9348,71.997,5283.8881601608,0
+VFMF.US,D,20190711,000000,72.065,72.065,71.6445,71.9061,6485.3243867618,0
+VFMF.US,D,20190712,000000,72.1806,72.756,72.1618,72.6889,5821.7993206373,0
+VFMF.US,D,20190715,000000,72.7383,72.7383,72.304,72.4618,8235.8149428887,0
+VFMF.US,D,20190716,000000,72.6346,72.6781,72.3997,72.5379,17993.178968707,0
+VFMF.US,D,20190717,000000,72.2802,72.3128,71.9466,71.9466,5469.2699725284,0
+VFMF.US,D,20190718,000000,71.8054,72.1904,71.7857,72.141,6250.3048213558,0
+VFMF.US,D,20190719,000000,72.4372,72.53,72.0868,72.0868,24466.347171052,0
+VFMF.US,D,20190722,000000,72.2754,72.2754,71.9644,71.9654,4802.7058602995,0
+VFMF.US,D,20190723,000000,72.1904,72.5034,72.0344,72.5034,6596.756077256,0
+VFMF.US,D,20190724,000000,72.8479,73.3898,72.8054,73.3898,2602.4364807234,0
+VFMF.US,D,20190725,000000,73.1805,73.2201,72.7531,72.7531,4327.601652647,0
+VFMF.US,D,20190726,000000,73.0512,73.4185,73.0512,73.3553,2769.5840164646,0
+VFMF.US,D,20190729,000000,73.2585,73.2585,72.9169,72.9821,2928.6274292609,0
+VFMF.US,D,20190730,000000,72.5862,73.0957,72.5764,73.0957,3227.4669628589,0
+VFMF.US,D,20190731,000000,73.1765,73.3898,72.5843,72.5843,2660.1783567067,0
+VFMF.US,D,20190801,000000,72.6396,72.9831,71.2941,71.2941,5123.8317319964,0
+VFMF.US,D,20190802,000000,70.6495,70.8607,70.2477,70.6613,4564.6472487892,0
+VFMF.US,D,20190805,000000,69.6051,69.6051,68.463,68.7038,6115.5737773947,0
+VFMF.US,D,20190806,000000,69.0671,69.4175,68.5518,69.3899,10987.164682727,0
+VFMF.US,D,20190807,000000,68.5004,69.4461,68.1234,69.3613,8807.1556105134,0
+VFMF.US,D,20190808,000000,69.8035,70.6386,69.8035,70.6386,3277.1047158973,0
+VFMF.US,D,20190809,000000,70.1628,70.228,69.6673,69.9368,6147.9902691748,0
+VFMF.US,D,20190812,000000,69.4373,69.4373,68.8134,68.9999,8269.2444500369,0
+VFMF.US,D,20190813,000000,68.764,70.5112,68.764,69.8568,7892.4027330929,0
+VFMF.US,D,20190814,000000,68.7275,68.7611,67.8035,67.8252,3826.1590454232,0
+VFMF.US,D,20190815,000000,67.9634,67.9812,67.3583,67.7374,25253.460112088,0
+VFMF.US,D,20190816,000000,68.2832,69.0019,68.2832,68.9979,6251.317836724,0
+VFMF.US,D,20190819,000000,69.764,69.9446,69.764,69.7995,2012.8615364723,0
+VFMF.US,D,20190820,000000,69.5093,69.5093,69.1095,69.1095,1754.5426175994,0
+VFMF.US,D,20190821,000000,69.7383,69.8321,69.5962,69.7344,11379.201630193,0
+VFMF.US,D,20190822,000000,69.9062,70.076,69.4461,69.844,3772.4692309123,0
+VFMF.US,D,20190823,000000,69.5291,69.7087,67.5231,67.5577,6548.1313395858,0
+VFMF.US,D,20190826,000000,67.9634,68.3128,67.9634,68.2704,3686.3629246214,0
+VFMF.US,D,20190827,000000,68.6308,68.6308,67.8035,67.8766,2176.9700261092,0
+VFMF.US,D,20190828,000000,67.614,68.5152,67.614,68.4817,8200.3594050041,0
+VFMF.US,D,20190829,000000,69.4392,69.7137,69.2477,69.5814,6400.2310958389,0
+VFMF.US,D,20190830,000000,69.9249,69.9249,69.3593,69.5991,4615.2980171957,0
+VFMF.US,D,20190903,000000,69.0859,69.0859,68.5004,68.7245,4137.1547634388,0
+VFMF.US,D,20190904,000000,69.4718,69.4995,69.2379,69.4599,2770.5970318328,0
+VFMF.US,D,20190905,000000,70.4461,71.0858,70.4461,70.7847,7319.0360347319,0
+VFMF.US,D,20190906,000000,71.0197,71.1341,70.7808,70.7808,4636.5713399264,0
+VFMF.US,D,20190909,000000,71.0019,71.454,71.0019,71.3977,3997.358642637,0
+VFMF.US,D,20190910,000000,71.3513,71.6889,71.1105,71.6889,2232.6858713563,0
+VFMF.US,D,20190911,000000,71.992,72.606,71.6435,72.606,3663.0635711544,0
+VFMF.US,D,20190912,000000,72.8044,72.8982,72.3424,72.7077,3341.9376994575,0
+VFMF.US,D,20190913,000000,72.9693,73.144,72.8528,72.9169,2550.7726969488,0
+VFMF.US,D,20190916,000000,72.5952,72.8044,72.5952,72.7136,2176.9700261092,0
+VFMF.US,D,20190917,000000,72.7195,72.7195,72.4284,72.6771,2580.1501426245,0
+VFMF.US,D,20190918,000000,72.4274,72.5182,72.1381,72.457,1963.223783434,0
+VFMF.US,D,20190919,000000,72.7294,72.8143,72.2684,72.2684,2117.2021193896,0
+VFMF.US,D,20190920,000000,72.4638,72.5211,71.989,72.069,9042.1751759193,0
+VFMF.US,D,20190923,000000,71.8104,72.3208,71.8104,72.0966,3772.4692309123,0
+VFMF.US,D,20190924,000000,72.2082,72.2546,71.2527,71.3385,5205.8859768149,0
+VFMF.US,D,20190925,000000,71.6495,72.0236,71.6495,72.0236,397.10202430656,0
+VFMF.US,D,20190926,000000,72.0236,72.0285,71.5211,71.6524,8375.6110636905,0
+VFMF.US,D,20190927,000000,71.9416,71.9416,71.0996,71.2082,4996.1917956122,0
+VFMF.US,D,20190930,000000,71.4797,71.7531,71.4125,71.5991,6185.4718377956,0
+VFMF.US,D,20191001,000000,72.0858,72.141,70.4382,70.5468,5241.3415146994,0
+VFMF.US,D,20191002,000000,69.8518,69.8518,69.1036,69.3761,1752.5165868631,0
+VFMF.US,D,20191003,000000,69.3671,69.5922,68.6406,69.5922,2290.4277473396,0
+VFMF.US,D,20191004,000000,69.8134,70.5508,69.8134,70.5508,2214.45159473,0
+VFMF.US,D,20191007,000000,70.4284,70.6653,70.3336,70.3336,3097.8009957384,0
+VFMF.US,D,20191008,000000,69.1579,69.4797,69.0849,69.0849,2253.959194087,0
+VFMF.US,D,20191009,000000,69.6801,69.7739,69.4708,69.6682,8050.4331305211,0
+VFMF.US,D,20191010,000000,70.1302,70.299,69.9644,70.0878,3767.4041540717,0
+VFMF.US,D,20191011,000000,71.2141,71.6021,71.1135,71.1135,1582.3300050175,0
+VFMF.US,D,20191014,000000,70.8973,70.9486,70.8548,70.8548,3065.3845039583,0
+VFMF.US,D,20191015,000000,71.7067,71.7442,71.5547,71.5547,1242.9698566943,0
+VFMF.US,D,20191016,000000,71.7936,71.7936,71.4747,71.4865,2863.7944457006,0
+VFMF.US,D,20191017,000000,71.9802,72.0384,71.7245,71.9298,5465.2179110559,0
+VFMF.US,D,20191018,000000,71.8242,71.8874,71.7916,71.7916,1246.0089027987,0
+VFMF.US,D,20191021,000000,72.1144,72.4136,72.1144,72.295,2381.5991304712,0
+VFMF.US,D,20191022,000000,72.3218,72.5478,72.2596,72.2596,4667.9748163384,0
+VFMF.US,D,20191023,000000,72.1322,72.2674,72.1084,72.2506,1565.1087437593,0
+VFMF.US,D,20191024,000000,72.1598,72.4274,72.1598,72.3978,2448.4581447678,0
+VFMF.US,D,20191025,000000,72.6534,72.9742,72.6534,72.8597,1971.327906379,0
+VFMF.US,D,20191028,000000,73.3621,73.3621,73.2813,73.2813,3149.464779513,0
+VFMF.US,D,20191029,000000,73.6939,73.8745,73.68,73.68,4292.1461147625,0
+VFMF.US,D,20191030,000000,73.3157,73.4807,73.3157,73.4629,1553.9655747099,0
+VFMF.US,D,20191031,000000,73.2971,73.2971,72.5379,72.8864,1890.2866769287,0
+VFMF.US,D,20191101,000000,73.4865,73.9347,73.4865,73.9347,2130.3713191753,0
+VFMF.US,D,20191104,000000,74.3948,74.4658,74.2822,74.449,8067.6543917792,0
+VFMF.US,D,20191105,000000,74.6602,74.6602,74.5368,74.5368,1000.8591837114,0
+VFMF.US,D,20191106,000000,74.4904,74.4904,74.29,74.4342,1389.857085073,0
+VFMF.US,D,20191107,000000,74.9999,74.9999,74.4648,74.4974,1505.3408370397,0
+VFMF.US,D,20191108,000000,74.375,74.6474,74.375,74.6474,1564.0957283912,0
+VFMF.US,D,20191111,000000,74.5359,74.6119,74.5359,74.5734,2707.7900790088,0
+VFMF.US,D,20191112,000000,74.7728,74.7728,74.6682,74.6682,1485.0805296771,0
+VFMF.US,D,20191113,000000,74.223,74.5932,74.223,74.4402,3772.4692309123,0
+VFMF.US,D,20191114,000000,74.4412,74.6119,74.4412,74.5636,12386.138906113,0
+VFMF.US,D,20191115,000000,74.9337,74.9811,74.835,74.8923,6710.2137984864,0
+VFMF.US,D,20191118,000000,74.9426,74.9426,74.7846,74.7945,26506.560122463,0
+VFMF.US,D,20191119,000000,74.609,74.9307,74.609,74.7926,1886.2346154562,0
+VFMF.US,D,20191120,000000,74.9426,74.9525,74.5172,74.5172,16928.499816803,0
+VFMF.US,D,20191121,000000,74.5458,74.5458,74.0818,74.214,10036.956267422,0
+VFMF.US,D,20191122,000000,74.5092,74.5092,74.2437,74.3996,3864.6536294121,0
+VFMF.US,D,20191125,000000,74.8291,75.3947,74.7926,75.3543,3055.254350277,0
+VFMF.US,D,20191126,000000,75.2555,75.6049,75.2555,75.5053,2612.5666344047,0
+VFMF.US,D,20191127,000000,75.7856,75.8419,75.6533,75.8251,3924.4215361317,0
+VFMF.US,D,20191129,000000,75.6346,75.7293,75.3533,75.3533,4613.2719864594,0
+VFMF.US,D,20191202,000000,74.8873,74.991,74.683,74.683,10079.502912883,0
+VFMF.US,D,20191203,000000,74.0166,74.1154,73.7787,74.1154,4420.7990665149,0
+VFMF.US,D,20191204,000000,74.602,74.9525,74.602,74.7047,5228.1723149137,0
+VFMF.US,D,20191205,000000,74.8873,74.9643,74.8873,74.9643,376.84171694398,0
+VFMF.US,D,20191206,000000,75.7116,75.9199,75.6879,75.6879,2214.45159473,0
+VFMF.US,D,20191209,000000,75.5862,75.6445,75.5615,75.5615,1271.3342870019,0
+VFMF.US,D,20191210,000000,75.5309,75.7481,75.5112,75.5112,4064.2176569335,0
+VFMF.US,D,20191211,000000,75.7383,75.8557,75.6919,75.8557,936.02620015118,0
+VFMF.US,D,20191212,000000,76.5448,76.8172,76.5448,76.7639,1433.4167459025,0
+VFMF.US,D,20191213,000000,76.7313,76.7313,76.3868,76.3868,2125.3062423346,0
+VFMF.US,D,20191216,000000,77.1825,77.1913,76.8221,76.8221,2354.2477155318,0
+VFMF.US,D,20191217,000000,76.8073,77.0739,76.8073,77.0739,2987.3823206124,0
+VFMF.US,D,20191218,000000,77.0768,77.0768,77.0541,77.0768,1299.6987173095,0
+VFMF.US,D,20191219,000000,76.9406,77.139,76.9307,77.0965,12302.058630558,0
+VFMF.US,D,20191220,000000,77.4825,77.6632,77.4065,77.5585,5012.4000415022,0
+VFMF.US,D,20191223,000000,77.7579,77.7579,77.4065,77.4065,10622.479150201,0
+VFMF.US,D,20191224,000000,77.4065,77.4895,77.3691,77.4895,3806.9117534287,0
+VFMF.US,D,20191226,000000,77.7678,77.7678,77.4164,77.5299,9152.5938510454,0
+VFMF.US,D,20191227,000000,77.8725,77.8725,77.3394,77.3739,8423.2227859925,0
+VFMF.US,D,20191230,000000,77.3967,77.4065,77.0541,77.1716,71458.104067819,0
+VFMF.US,D,20191231,000000,77.1489,77.3453,77.1489,77.2723,3465.5255743693,0
+VFMF.US,D,20200102,000000,77.8429,77.8429,77.139,77.5931,4801.6928449314,0
+VFMF.US,D,20200103,000000,77.0452,77.2624,76.759,77.1725,57192.821653826,0
+VFMF.US,D,20200106,000000,76.6928,77.0511,76.6928,77.0511,6591.6910004153,0
+VFMF.US,D,20200107,000000,77.0077,77.1291,76.9712,76.9712,1560.0436669186,0
+VFMF.US,D,20200108,000000,77.3641,77.5585,77.1785,77.2199,3592.1524953854,0
+VFMF.US,D,20200109,000000,77.6237,77.6237,77.3305,77.4303,10587.023612316,0
+VFMF.US,D,20200110,000000,77.5861,77.5861,77.0857,77.0857,2406.9245146745,0
+VFMF.US,D,20200113,000000,77.3117,77.6237,77.1232,77.6237,6522.8059553825,0
+VFMF.US,D,20200114,000000,77.5585,78.0531,77.5585,77.7076,3989.2545196919,0
+VFMF.US,D,20200115,000000,77.4627,77.91,77.4627,77.6079,5937.283072604,0
+VFMF.US,D,20200116,000000,78.0146,78.3759,78.0146,78.373,7746.5285200824,0
+VFMF.US,D,20200117,000000,78.4628,78.4914,78.3276,78.444,6252.3308520921,0
+VFMF.US,D,20200121,000000,78.1479,78.1479,77.7965,77.83,7425.4026483855,0
+VFMF.US,D,20200122,000000,78.1952,78.213,77.9327,77.9327,3740.0527391322,0
+VFMF.US,D,20200123,000000,77.7392,78.0827,77.292,78.0077,3340.9246840894,0
+VFMF.US,D,20200124,000000,77.4825,77.4825,76.6988,77.0294,6638.2897073492,0
+VFMF.US,D,20200127,000000,75.7511,76.217,75.6277,75.9317,9010.7716995073,0
+VFMF.US,D,20200128,000000,76.2072,76.7274,76.2072,76.675,8293.556818872,0
+VFMF.US,D,20200129,000000,76.8646,76.8646,76.3286,76.3286,1339.2063166665,0
+VFMF.US,D,20200130,000000,76.0768,76.449,75.7323,76.449,1635.0068041602,0
+VFMF.US,D,20200131,000000,76.0748,76.0748,74.4786,74.522,9223.5049268144,0
+VFMF.US,D,20200203,000000,75.2467,75.2871,74.9613,74.9919,1508.3798831441,0
+VFMF.US,D,20200204,000000,76.0748,76.2308,75.9692,75.9692,6358.6974657456,0
+VFMF.US,D,20200205,000000,76.7204,77.3443,76.7204,77.2525,4038.8922727303,0
+VFMF.US,D,20200206,000000,77.3858,77.4115,77.0729,77.0729,2960.0309056729,0
+VFMF.US,D,20200207,000000,76.7126,76.7126,76.1558,76.2417,5386.2027123418,0
+VFMF.US,D,20200210,000000,75.8557,76.446,75.8557,76.446,3712.7013241927,0
+VFMF.US,D,20200211,000000,76.6928,77.216,76.6928,77.0551,5250.4586530125,0
+VFMF.US,D,20200212,000000,77.5477,77.6099,77.4479,77.6059,4566.6732795255,0
+VFMF.US,D,20200213,000000,77.4155,77.6977,77.4155,77.6237,2894.1849067445,0
+VFMF.US,D,20200214,000000,77.8251,77.8251,77.2723,77.3809,5750.8882448683,0
+VFMF.US,D,20200218,000000,77.2347,77.2347,76.7491,76.913,5155.2352084084,0
+VFMF.US,D,20200219,000000,77.2634,77.4441,77.2347,77.3463,3279.1307466335,0
+VFMF.US,D,20200220,000000,77.0502,77.3691,76.6721,77.1716,3803.8727073243,0
+VFMF.US,D,20200221,000000,76.7027,76.7027,76.2466,76.3878,10569.802351058,0
+VFMF.US,D,20200224,000000,74.0216,74.2437,73.8202,73.9643,6071.001101197,0
+VFMF.US,D,20200225,000000,74.3068,74.3068,71.3947,71.3997,9009.7586841392,0
+VFMF.US,D,20200226,000000,71.9367,72.2694,70.5922,70.6356,5875.4891351481,0
+VFMF.US,D,20200227,000000,69.3603,70.4392,68.0326,68.1352,20837.726122413,0
+VFMF.US,D,20200228,000000,66.0494,67.0749,65.6249,66.5459,153210.47030656,0
+VFMF.US,D,20200302,000000,67.2497,69.2339,66.7374,69.2339,8937.834593002,0
+VFMF.US,D,20200303,000000,69.4383,70.5093,67.0769,67.612,4285.0550071856,0
+VFMF.US,D,20200304,000000,68.9032,70.065,68.2478,70.065,27796.128686092,0
+VFMF.US,D,20200305,000000,67.996,67.996,66.8963,67.2763,5348.721143721,0
+VFMF.US,D,20200306,000000,65.1461,66.3316,64.8608,66.1954,8314.8301416027,0
+VFMF.US,D,20200309,000000,64.6427,64.6427,60.1531,60.1531,20493.300897249,0
+VFMF.US,D,20200310,000000,61.7809,62.7029,59.7414,62.7029,10471.539860349,0
+VFMF.US,D,20200311,000000,60.8185,61.0889,58.6053,59.3801,16654.985667408,0
+VFMF.US,D,20200312,000000,55.7326,55.7326,53.3625,53.3862,21902.405274317,0
+VFMF.US,D,20200313,000000,56.1226,57.8422,54.5273,57.8422,14281.490659882,0
+VFMF.US,D,20200316,000000,52.6221,53.6014,50.8827,50.941,20888.37689082,0
+VFMF.US,D,20200317,000000,51.5342,53.5076,50.5017,52.8403,146976.3737311,0
+VFMF.US,D,20200318,000000,49.0081,49.5185,46.6795,47.8098,26347.516709667,0
+VFMF.US,D,20200319,000000,48.0753,50.4829,46.9924,49.9292,15599.423653819,0
+VFMF.US,D,20200320,000000,50.5195,50.8827,47.095,47.478,84440.90902576,0
+VFMF.US,D,20200323,000000,45.3212,46.9312,45.1612,46.0131,11606.117072654,0
+VFMF.US,D,20200324,000000,48.7683,51.1562,48.7683,51.1562,20994.743504473,0
+VFMF.US,D,20200325,000000,51.5619,54.1858,51.017,52.6655,19851.049153856,0
+VFMF.US,D,20200326,000000,53.4385,55.9024,53.4385,55.9024,35213.427211531,0
+VFMF.US,D,20200327,000000,53.9587,54.6003,53.4098,53.4602,16411.861979057,0
+VFMF.US,D,20200330,000000,53.6962,54.8481,53.5648,54.8481,27334.193678225,0
+VFMF.US,D,20200331,000000,54.3003,55.0387,53.6576,54.0831,23603.258077405,0
+VFMF.US,D,20200401,000000,51.7534,52.2282,50.7209,50.9923,5813.6951976923,0
+VFMF.US,D,20200402,000000,50.8166,51.8837,50.5185,51.5648,4445.11143535,0
+VFMF.US,D,20200403,000000,50.8028,50.8028,49.4573,50.0259,25143.041436961,0
+VFMF.US,D,20200406,000000,52.0515,54.7781,52.0515,54.4099,19712.266048422,0
+VFMF.US,D,20200407,000000,56.4434,57.1521,54.9221,55.0367,7003.9882552438,0
+VFMF.US,D,20200408,000000,55.8304,57.7356,55.7918,57.4888,11129.999849633,0
+VFMF.US,D,20200409,000000,60.004,60.0998,59.008,59.541,21114.279317913,0
+VFMF.US,D,20200413,000000,59.2084,59.2084,57.1324,57.6941,12320.292907185,0
+VFMF.US,D,20200414,000000,59.0267,59.1047,57.8994,58.6053,6566.3656162121,0
+VFMF.US,D,20200415,000000,56.7109,56.7109,55.9468,56.1196,4112.8423946037,0
+VFMF.US,D,20200416,000000,56.239,56.239,55.1897,55.85,2965.0959825135,0
+VFMF.US,D,20200417,000000,57.5253,58.1008,57.4098,58.1008,5135.987916414,0
+VFMF.US,D,20200420,000000,57.3486,57.4621,57.0357,57.3012,2685.5037409099,0
+VFMF.US,D,20200421,000000,56.1946,56.2045,55.5046,55.6398,2056.4211973018,0
+VFMF.US,D,20200422,000000,56.3753,56.6063,56.1877,56.3664,4063.2046415654,0
+VFMF.US,D,20200423,000000,56.7493,57.5056,56.7297,56.7297,3922.3955053954,0
+VFMF.US,D,20200424,000000,56.7781,57.5954,56.7781,57.5954,1173.0717962934,0
+VFMF.US,D,20200427,000000,58.3673,59.7552,58.3673,59.6536,5750.8882448683,0
+VFMF.US,D,20200428,000000,61.0079,61.0079,60.0722,60.3179,5748.862214132,0
+VFMF.US,D,20200429,000000,61.6871,62.6821,61.6871,62.5449,4249.5994693011,0
+VFMF.US,D,20200430,000000,61.9932,61.9932,60.6743,60.8362,11559.51836572,0
+VFMF.US,D,20200501,000000,59.2755,59.2755,58.5677,58.7325,2783.7662316185,0
+VFMF.US,D,20200504,000000,57.7918,58.7375,57.7918,58.7375,12090.338418619,0
+VFMF.US,D,20200505,000000,59.62,60.1176,59.16,59.16,8157.8127595427,0
+VFMF.US,D,20200506,000000,59.4394,59.4394,58.4976,58.4976,1759.60769444,0
+VFMF.US,D,20200507,000000,59.4492,59.5203,59.1955,59.1955,4697.3522620141,0
+VFMF.US,D,20200508,000000,59.926,61.1057,59.926,61.1057,12555.31247259,0
+VFMF.US,D,20200511,000000,60.3002,60.9783,60.1264,60.6822,4036.866241994,0
+VFMF.US,D,20200512,000000,60.0524,60.0524,58.8925,58.8925,2618.6447266134,0
+VFMF.US,D,20200513,000000,58.166,58.166,56.7879,57.0277,2353.2347001636,0
+VFMF.US,D,20200514,000000,55.7642,57.6566,55.4582,57.6566,2191.152241263,0
+VFMF.US,D,20200515,000000,57.4374,58.3101,57.4197,58.0948,9325.8194789954,0
+VFMF.US,D,20200518,000000,60.2528,61.1531,60.2528,61.1037,3586.0744031766,0
+VFMF.US,D,20200519,000000,61.1619,61.1619,60.1176,60.1176,3356.1199146113,0
+VFMF.US,D,20200520,000000,61.697,61.697,61.2479,61.3081,1004.911245184,0
+VFMF.US,D,20200521,000000,61.3061,61.3061,61.1165,61.1165,1743.39944855,0
+VFMF.US,D,20200522,000000,60.7799,61.1629,60.7799,61.1629,1024.1585371784,0
+VFMF.US,D,20200526,000000,62.8075,63.3534,62.8075,62.9359,10478.630967926,0
+VFMF.US,D,20200527,000000,63.8411,64.8983,63.8411,64.8983,1606.6423738526,0
+VFMF.US,D,20200528,000000,65.2103,65.2103,64.008,64.008,2369.4429460537,0
+VFMF.US,D,20200529,000000,63.9654,63.9654,63.5055,63.924,2046.2910436206,0
+VFMF.US,D,20200601,000000,63.7562,64.388,63.7562,64.1184,4304.3022991801,0
+VFMF.US,D,20200602,000000,64.388,64.5548,64.2834,64.4956,880.31035490409,0
+VFMF.US,D,20200603,000000,65.1421,66.07,65.1421,65.9792,6671.7192144975,0
+VFMF.US,D,20200604,000000,65.4107,66.1776,65.4107,66.1776,1526.6141597704,0
+VFMF.US,D,20200605,000000,68.1668,68.7225,68.1668,68.2468,1341.2323474028,0
+VFMF.US,D,20200608,000000,68.3208,69.0385,68.3208,69.0385,9741.1557799283,0
+VFMF.US,D,20200609,000000,68.4343,68.4343,67.8983,68.145,2286.3756858671,0
+VFMF.US,D,20200610,000000,67.9752,67.9752,66.769,66.8351,6482.2853406574,0
+VFMF.US,D,20200611,000000,64.4729,64.5015,62.237,62.3376,2110.1110118127,0
+VFMF.US,D,20200612,000000,62.3376,64.1866,62.2064,63.1007,4175.6493474277,0
+VFMF.US,D,20200615,000000,61.3712,64.0702,61.3712,63.8717,2118.2151347577,0
+VFMF.US,D,20200616,000000,65.5153,65.5153,65.0563,65.2201,1827.4797241047,0
+VFMF.US,D,20200617,000000,65.4669,65.4669,64.7503,64.8263,2114.1630732852,0
+VFMF.US,D,20200618,000000,64.5508,64.5874,64.4057,64.5637,1429.36468443,0
+VFMF.US,D,20200619,000000,65.0139,65.0139,63.9566,64.46,6156.0943921198,0
+VFMF.US,D,20200622,000000,64.0246,64.7423,64.0246,64.6723,2233.6988867244,0
+VFMF.US,D,20200623,000000,64.9527,65.3247,64.8293,64.8293,2829.3519231843,0
+VFMF.US,D,20200624,000000,64.5015,64.5015,62.541,62.9399,13972.520972603,0
+VFMF.US,D,20200625,000000,62.4068,63.689,62.4068,63.689,8162.8778363834,0
+VFMF.US,D,20200626,000000,63.6782,63.6782,62.5124,62.5124,1697.8137569842,0
+VFMF.US,D,20200629,000000,63.2409,63.7947,63.2409,63.7858,904.62272373918,0
+VFMF.US,D,20200630,000000,63.7621,64.9685,63.7621,64.9685,2284.3496551309,0
+VFMF.US,D,20200701,000000,64.8035,64.8085,64.2034,64.232,2155.6967033785,0
+VFMF.US,D,20200702,000000,65.3563,65.5202,64.4709,64.4709,2808.0786004535,0
+VFMF.US,D,20200706,000000,65.463,65.694,65.2231,65.3563,4317.4714989657,0
+VFMF.US,D,20200707,000000,64.8569,65.0109,64.538,64.538,765.83961830551,0
+VFMF.US,D,20200708,000000,64.5696,64.7947,64.3919,64.7947,2541.6555586356,0
+VFMF.US,D,20200709,000000,64.6555,64.6555,63.464,64.0218,3126.1654260461,0
+VFMF.US,D,20200710,000000,64.3929,64.9585,64.3929,64.9585,2926.6013985246,0
+VFMF.US,D,20200713,000000,65.4432,65.8658,64.5212,64.5212,5665.7949539454,0
+VFMF.US,D,20200714,000000,65.0009,65.4817,65.0009,65.4817,1630.9547426877,0
+VFMF.US,D,20200715,000000,66.8144,66.8282,66.2369,66.8282,2590.2802963058,0
+VFMF.US,D,20200716,000000,66.7226,66.7344,66.5311,66.7344,1641.084896369,0
+VFMF.US,D,20200717,000000,66.8292,66.8973,66.7996,66.8973,1234.8657337492,0
+VFMF.US,D,20200720,000000,66.5765,66.7927,66.5765,66.7927,6075.0531626695,0
+VFMF.US,D,20200721,000000,67.2605,67.6545,67.2605,67.382,5901.8275347195,0
+VFMF.US,D,20200722,000000,67.7176,67.7729,67.7176,67.7729,457.8829463943,0
+VFMF.US,D,20200723,000000,68.2704,68.2704,67.5459,67.7443,810.41229450319,0
+VFMF.US,D,20200724,000000,67.6258,67.6258,67.1421,67.1421,676.69426591016,0
+VFMF.US,D,20200727,000000,67.1461,67.8538,67.1461,67.8538,1886.2346154562,0
+VFMF.US,D,20200728,000000,67.925,67.925,67.2123,67.2123,1288.5555482601,0
+VFMF.US,D,20200729,000000,68.0118,68.5064,68.0108,68.4018,3053.2283195408,0
+VFMF.US,D,20200730,000000,68.0562,68.1776,68.0562,68.1776,618.95238992681,0
+VFMF.US,D,20200731,000000,67.3859,67.8854,67.3859,67.8854,486.24737670191,0
+VFMF.US,D,20200803,000000,68.7847,69.0493,68.7847,68.9901,5935.2570418677,0
+VFMF.US,D,20200804,000000,68.685,69.1371,68.685,69.1371,1174.0848116615,0
+VFMF.US,D,20200805,000000,69.4718,69.8094,69.4718,69.8094,1953.0936297527,0
+VFMF.US,D,20200806,000000,69.4264,69.6544,69.4155,69.6258,1730.2302487643,0
+VFMF.US,D,20200807,000000,69.8676,70.3948,69.8676,70.3948,872.20623195906,0
+VFMF.US,D,20200810,000000,70.8232,70.8232,70.8232,70.8232,202.6030736258,0
+VFMF.US,D,20200811,000000,71.1559,71.5389,70.6455,70.6455,2789.8443238272,0
+VFMF.US,D,20200812,000000,71.1559,71.4679,71.1559,71.4679,3042.0851504913,0
+VFMF.US,D,20200813,000000,71.3947,71.3947,71.1193,71.1193,3484.7728663637,0
+VFMF.US,D,20200814,000000,71.1559,71.2033,71.1559,71.1953,1845.714000731,0
+VFMF.US,D,20200817,000000,71.2417,71.6455,71.2417,71.3987,5193.7297923973,0
+VFMF.US,D,20200818,000000,71.1283,71.1283,70.8607,70.8607,1010.9893373927,0
+VFMF.US,D,20200819,000000,71.1559,71.3947,70.8538,70.8538,1027.1975832828,0
+VFMF.US,D,20200820,000000,70.5014,70.5448,70.4629,70.4629,3165.6730254031,0
+VFMF.US,D,20200821,000000,70.0779,70.4066,70.0779,70.4066,3002.5775511343,0
+VFMF.US,D,20200824,000000,71.1559,71.1559,70.7363,71.1322,5437.8664961164,0
+VFMF.US,D,20200825,000000,71.3069,71.3069,70.7225,71.1016,7226.8516362322,0
+VFMF.US,D,20200826,000000,71.0197,71.1499,70.9831,71.1499,3036.0070582826,0
+VFMF.US,D,20200827,000000,71.4441,71.4441,71.2517,71.2517,632.12158971249,0
+VFMF.US,D,20200828,000000,71.3001,71.4441,71.3001,71.4441,2744.2586322614,0
+VFMF.US,D,20200831,000000,71.0098,71.2417,71.0019,71.0987,3104.8921033153,0
+VFMF.US,D,20200901,000000,71.0967,71.3947,71.0967,71.3947,3332.8205611444,0
+VFMF.US,D,20200902,000000,72.0354,72.6178,72.0354,72.6178,927.92207720615,0
+VFMF.US,D,20200903,000000,71.4975,71.4975,70.2546,70.2546,3619.5039103249,0
+VFMF.US,D,20200904,000000,71.0789,71.0789,68.9151,70.0108,2562.9288813663,0
+VFMF.US,D,20200908,000000,68.5488,68.8657,68.2152,68.2152,1356.4275779247,0
+VFMF.US,D,20200909,000000,69.0443,69.3869,69.0089,69.2557,4858.4217055466,0
+VFMF.US,D,20200910,000000,68.4432,68.4432,68.2704,68.3346,961.35158435441,0
+VFMF.US,D,20200911,000000,68.6574,68.7186,67.8094,68.2744,3131.2305028867,0
+VFMF.US,D,20200914,000000,69.1075,69.4491,69.1075,69.3859,3312.5602537818,0
+VFMF.US,D,20200915,000000,69.3267,69.3267,69.3267,69.3267,100.28852144477,0
+VFMF.US,D,20200916,000000,69.9723,69.9723,69.4244,69.4244,1177.1238577659,0
+VFMF.US,D,20200917,000000,68.6949,69.1539,68.6949,69.0671,876.25829343157,0
+VFMF.US,D,20200918,000000,68.2704,68.7847,68.2704,68.6979,1752.5165868631,0
+VFMF.US,D,20200921,000000,66.5143,67.0651,66.4649,67.0651,4582.8815254155,0
+VFMF.US,D,20200922,000000,67.1213,67.5755,66.8134,67.5034,5928.1659342908,0
+VFMF.US,D,20200923,000000,67.4886,67.8065,66.2014,66.2014,3457.4214514242,0
+VFMF.US,D,20200924,000000,65.618,67.0927,65.5982,66.3722,7777.9319964944,0
+VFMF.US,D,20200925,000000,65.5686,67.0749,65.5686,67.0651,1476.9764067321,0
+VFMF.US,D,20200928,000000,68.3474,68.4916,68.3277,68.4185,2093.9027659226,0
+VFMF.US,D,20200929,000000,68.1579,68.225,68.1579,68.225,1160.9156118758,0
+VFMF.US,D,20200930,000000,68.6702,68.6702,68.6702,68.6702,160.05642816438,0
+VFMF.US,D,20201001,000000,69.0749,69.0749,68.9447,69.0375,1239.9308105899,0
+VFMF.US,D,20201002,000000,67.7394,69.3425,67.7394,69.3425,1077.8483516892,0
+VFMF.US,D,20201005,000000,69.61,70.991,69.61,70.9111,1499.2627448309,0
+VFMF.US,D,20201006,000000,71.2023,71.2695,70.4036,70.4036,1082.9134285299,0
+VFMF.US,D,20201007,000000,71.4273,71.6643,71.4273,71.6643,1056.5750289585,0
+VFMF.US,D,20201008,000000,72.2624,72.3404,72.0611,72.2812,8843.624163766,0
+VFMF.US,D,20201009,000000,72.3888,72.8883,72.3888,72.7462,1295.646655837,0
+VFMF.US,D,20201012,000000,73.5754,73.5754,73.4313,73.4313,402.16710114721,0
+VFMF.US,D,20201013,000000,72.9791,73.2377,72.8854,73.1124,6184.4588224275,0
+VFMF.US,D,20201014,000000,73.3237,73.3237,72.7057,72.7057,2976.239151563,0
+VFMF.US,D,20201015,000000,72.066,73.0947,72.066,73.0947,1463.8072069464,0
+VFMF.US,D,20201016,000000,73.2377,73.3147,72.993,72.993,1492.171637254,0
+VFMF.US,D,20201019,000000,72.9762,73.1509,72.0522,72.0522,1692.7486801435,0
+VFMF.US,D,20201020,000000,72.3208,72.8972,72.3208,72.4066,835.73767870641,0
+VFMF.US,D,20201021,000000,72.0315,72.0315,72.0315,72.0315,2164.8138416916,0
+VFMF.US,D,20201022,000000,71.8479,72.4461,71.6988,72.4322,28647.06159532,0
+VFMF.US,D,20201023,000000,72.6978,72.8627,72.2912,72.8627,6702.1096755414,0
+VFMF.US,D,20201026,000000,70.8844,71.4698,70.8844,71.4698,657.44697391571,0
+VFMF.US,D,20201027,000000,71.0275,71.0473,70.7817,70.7817,634.14762044875,0
+VFMF.US,D,20201028,000000,68.994,69.1223,68.8183,68.8183,808.38626376693,0
+VFMF.US,D,20201029,000000,69.5814,69.5814,68.8193,69.3159,71782.26898562,0
+VFMF.US,D,20201030,000000,68.4224,68.6465,68.4224,68.4422,1812.2844935828,0
+VFMF.US,D,20201102,000000,68.994,70.0048,68.994,70.0048,26062.859391222,0
+VFMF.US,D,20201103,000000,71.5103,71.764,71.2063,71.764,2992.447397453,0
+VFMF.US,D,20201104,000000,72.5537,72.5537,72.1993,72.1993,743.55328020668,0
+VFMF.US,D,20201105,000000,73.8636,73.9624,73.8478,73.8478,658.45998928384,0
+VFMF.US,D,20201106,000000,73.5853,73.5853,73.2951,73.3305,758.74851072861,0
+VFMF.US,D,20201109,000000,75.4085,75.4371,73.9406,73.9406,3927.4605822361,0
+VFMF.US,D,20201110,000000,74.7659,74.8261,74.6534,74.6534,690.87648106397,0
+VFMF.US,D,20201111,000000,74.9436,74.9623,74.8686,74.9623,391.02393209779,0
+VFMF.US,D,20201112,000000,74.9347,74.9347,73.915,73.915,259.33193424102,0
+VFMF.US,D,20201113,000000,74.9347,75.3591,74.8093,75.2802,4955.671180887,0
+VFMF.US,D,20201116,000000,76.0936,76.7194,76.0936,76.6534,3982.163412115,0
+VFMF.US,D,20201117,000000,76.3236,76.7284,76.145,76.5418,4562.621218053,0
+VFMF.US,D,20201118,000000,76.527,76.527,75.8942,75.8942,1760.6207098082,0
+VFMF.US,D,20201119,000000,76.1035,76.2032,75.6001,76.2032,5500.6734489404,0
+VFMF.US,D,20201120,000000,75.91,76.0788,75.91,76.0442,1641.084896369,0
+VFMF.US,D,20201123,000000,76.2082,76.9978,76.2082,76.9978,505.49466869636,0
+VFMF.US,D,20201124,000000,77.7619,78.1104,77.7619,78.061,9759.3900565547,0
+VFMF.US,D,20201125,000000,77.8004,77.8004,77.5309,77.6889,1471.9113298914,0
+VFMF.US,D,20201127,000000,77.8339,77.9791,77.8339,77.9791,677.70728127829,0
+VFMF.US,D,20201130,000000,77.2595,77.2989,77.1015,77.1015,10821.030162354,0
+VFMF.US,D,20201201,000000,77.6849,78.0413,77.6849,77.8893,3863.640614044,0
+VFMF.US,D,20201202,000000,77.5881,77.8172,77.5881,77.8172,658.45998928384,0
+VFMF.US,D,20201203,000000,78.3492,78.3936,78.1025,78.1025,3560.7490189734,0
+VFMF.US,D,20201204,000000,78.6198,79.3019,78.6198,79.3019,7475.0404014238,0
+VFMF.US,D,20201207,000000,78.9968,79.1893,78.9968,79.1893,1343.258378139,0
+VFMF.US,D,20201208,000000,78.6198,79.7017,78.6198,79.7017,4162.480147642,0
+VFMF.US,D,20201209,000000,79.6138,80.0323,79.1113,79.2466,6616.0033692504,0
+VFMF.US,D,20201210,000000,79.0353,79.2031,79.0353,79.2031,2930.6534599972,0
+VFMF.US,D,20201211,000000,79.2179,79.2179,78.8734,78.8734,926.90906183802,0
+VFMF.US,D,20201214,000000,79.9613,79.9613,78.678,78.8122,3774.4952616486,0
+VFMF.US,D,20201215,000000,79.0353,80.1538,79.0353,80.139,1516.4840060891,0
+VFMF.US,D,20201216,000000,80.0876,80.3038,80.0876,80.1666,1348.3234549797,0
+VFMF.US,D,20201217,000000,80.4716,80.8142,80.4716,80.8142,5356.8252666661,0
+VFMF.US,D,20201218,000000,80.9889,81.0126,80.7134,80.7134,963.37761509067,0
+VFMF.US,D,20201221,000000,80.0383,80.3562,80.0383,80.3562,1589.4211125944,0
+VFMF.US,D,20201222,000000,80.366,80.6642,80.3176,80.6108,2360.3258077405,0
+VFMF.US,D,20201223,000000,80.9544,81.1666,80.9544,81.0866,1172.0587809252,0
+VFMF.US,D,20201224,000000,81.0106,81.2347,80.906,81.2347,1031.2496447553,0
+VFMF.US,D,20201228,000000,81.4291,81.5693,81.2258,81.2258,2539.6295278994,0
+VFMF.US,D,20201229,000000,80.5122,80.5388,80.1873,80.3966,5340.617020776,0
+VFMF.US,D,20201230,000000,81.0314,81.0847,80.8092,80.9889,9172.854158408,0
+VFMF.US,D,20201231,000000,80.4973,81.1942,80.4973,81.1212,2509.2390668555,0
+VFMF.US,D,20210104,000000,81.3325,81.3325,79.8675,80.3502,1674.5144035172,0
+VFMF.US,D,20210105,000000,81.7549,81.8951,81.5042,81.5042,1608.6684045888,0
+VFMF.US,D,20210106,000000,83.6059,84.7104,83.6059,84.2238,5358.8512974023,0
+VFMF.US,D,20210107,000000,85.2218,85.6433,85.2218,85.5575,3903.148213401,0
+VFMF.US,D,20210108,000000,85.8101,85.8101,84.669,84.975,1121.4080125188,0
+VFMF.US,D,20210111,000000,85.3955,85.4725,85.281,85.3669,2421.1067298283,0
+VFMF.US,D,20210112,000000,86.2484,86.4656,86.0767,86.4656,5035.6993949692,0
+VFMF.US,D,20210113,000000,86.1339,86.1339,85.7677,85.7677,1800.1283091652,0
+VFMF.US,D,20210114,000000,85.9681,86.9226,85.9681,86.4676,2189.1262105267,0
+VFMF.US,D,20210115,000000,85.9059,85.9059,84.8872,85.6009,921.84398499738,0
+VFMF.US,D,20210119,000000,86.0846,86.362,86.0846,86.362,4367.1092520041,0
+VFMF.US,D,20210120,000000,86.6868,87.1033,86.666,87.0579,6257.3959289327,0
+VFMF.US,D,20210121,000000,87.2198,87.2583,86.827,87.0096,1397.961208018,0
+VFMF.US,D,20210122,000000,85.9385,87.1764,85.9385,87.1764,2218.5036562025,0
+VFMF.US,D,20210125,000000,87.5297,87.5297,86.4735,86.9474,2500.1219285423,0
+VFMF.US,D,20210126,000000,86.4488,86.6472,86.4488,86.6256,2601.4234653552,0
+VFMF.US,D,20210127,000000,85.4923,85.4923,84.2998,84.5091,5698.2114457255,0
+VFMF.US,D,20210128,000000,85.3235,85.3235,84.7845,84.8862,6473.1682023442,0
+VFMF.US,D,20210129,000000,84.3294,84.3294,83.3205,83.5041,1965.2498141702,0
+VFMF.US,D,20210201,000000,84.0353,84.8921,84.0353,84.8921,3395.6275139684,0
+VFMF.US,D,20210202,000000,85.7253,85.7449,85.5811,85.6403,3950.759935703,0
+VFMF.US,D,20210203,000000,85.9681,85.9681,85.2366,85.7055,3498.9550815175,0
+VFMF.US,D,20210204,000000,86.667,86.9661,86.666,86.9158,2162.7878109554,0
+VFMF.US,D,20210205,000000,87.3649,87.666,87.0924,87.6541,5372.020497188,0
+VFMF.US,D,20210208,000000,87.8496,89.4172,87.8496,89.4172,1852.8051083079,0
+VFMF.US,D,20210209,000000,89.663,89.9265,89.4133,89.7311,1667.4232959403,0
+VFMF.US,D,20210210,000000,90.0895,90.0895,89.4369,89.4369,11884.69629889,0
+VFMF.US,D,20210211,000000,89.4883,89.7065,89.4883,89.7065,495.36451501507,0
+VFMF.US,D,20210212,000000,89.1694,90.1981,89.1694,90.1981,2375.5210382625,0
+VFMF.US,D,20210216,000000,90.818,90.818,90.0451,90.0451,2557.8638045257,0
+VFMF.US,D,20210217,000000,89.4794,89.7223,89.3501,89.7133,1837.609877786,0
+VFMF.US,D,20210218,000000,88.5208,88.9148,88.5208,88.9148,600.71811330049,0
+VFMF.US,D,20210219,000000,90.1625,90.1625,89.971,89.971,1602.5903123801,0
+VFMF.US,D,20210222,000000,89.5889,90.6709,89.5889,90.0341,3301.4170847324,0
+VFMF.US,D,20210223,000000,89.0243,89.8703,89.0243,89.8703,847.89386312396,0
+VFMF.US,D,20210224,000000,90.0509,91.4251,90.0509,91.4251,3427.0309903804,0
+VFMF.US,D,20210225,000000,90.0786,90.0796,88.9354,88.9858,3158.5819178262,0
+VFMF.US,D,20210226,000000,89.0559,89.6047,87.9375,88.8298,43393.526309173,0
+VFMF.US,D,20210301,000000,90.585,91.5396,90.585,91.202,1848.7530468354,0
+VFMF.US,D,20210302,000000,90.8042,91.0204,90.4389,90.4389,1699.8397877204,0
+VFMF.US,D,20210303,000000,90.6847,90.7588,89.9533,89.9533,3077.5406883759,0
+VFMF.US,D,20210304,000000,88.8674,89.3432,87.2445,87.8447,1617.785542902,0
+VFMF.US,D,20210305,000000,89.1793,90.2138,87.6947,90.2138,1863.9482773573,0
+VFMF.US,D,20210308,000000,90.6294,91.6511,90.6294,91.2148,12620.145456151,0
+VFMF.US,D,20210309,000000,91.7686,92.2276,91.7241,91.7241,1580.3039742812,0
+VFMF.US,D,20210310,000000,92.3836,93.126,92.3836,93.1141,3617.4778795886,0
+VFMF.US,D,20210311,000000,93.8337,94.4112,93.7073,94.2424,13115.509971166,0
+VFMF.US,D,20210312,000000,94.5978,94.971,94.2849,94.971,2349.1826386911,0
+VFMF.US,D,20210315,000000,94.8189,95.4566,94.658,95.4566,3783.6123999618,0
+VFMF.US,D,20210316,000000,95.0114,95.0854,94.4981,94.7942,1865.9743080936,0
+VFMF.US,D,20210317,000000,93.9985,95.2888,93.9985,95.2197,2829.3519231843,0
+VFMF.US,D,20210318,000000,95.2118,96.1723,94.0855,94.1635,4460.3066658719,0
+VFMF.US,D,20210319,000000,94.3865,94.9107,94.3865,94.6778,1247.0219181668,0
+VFMF.US,D,20210322,000000,94.7844,94.7844,93.7192,94.0667,4139.180794175,0
+VFMF.US,D,20210323,000000,93.5011,93.5011,91.4794,91.6136,1567.1347744955,0
+VFMF.US,D,20210324,000000,92.3639,92.5988,90.7676,90.7676,1770.7508634895,0
+VFMF.US,D,20210325,000000,90.3214,92.2069,89.6413,92.2069,2589.2672809377,0
+VFMF.US,D,20210326,000000,93.9196,94.2769,93.9196,94.2769,1148.7594274583,0
+VFMF.US,D,20210329,000000,94.2217,94.2217,92.9424,92.9424,3344.9767455619,0
+VFMF.US,D,20210330,000000,92.888,94.0449,92.888,93.7459,4681.144016124,0
+VFMF.US,D,20210331,000000,94.2217,94.5514,94.1673,94.1851,2796.9354314041,0
+VFMF.US,D,20210401,000000,94.6866,95.2444,94.6234,95.2444,1217.644472491,0
+VFMF.US,D,20210405,000000,96.0183,96.2621,95.5336,96.2621,8077.7845454605,0
+VFMF.US,D,20210406,000000,96.656,96.656,95.9709,95.9807,19790.268231768,0
+VFMF.US,D,20210407,000000,95.8258,95.8258,95.1732,95.2878,2472.7705136029,0
+VFMF.US,D,20210408,000000,96.0094,96.0094,94.7744,95.6451,2511.2650975918,0
+VFMF.US,D,20210409,000000,95.4655,96.3332,95.4655,96.3332,2777.6881394097,0
+VFMF.US,D,20210412,000000,96.4477,96.8268,96.117,96.4556,5490.5432952591,0
+VFMF.US,D,20210413,000000,96.5928,96.651,95.4053,95.7853,5509.7905872536,0
+VFMF.US,D,20210414,000000,96.3835,96.9226,96.1861,96.1861,4079.4128874554,0
+VFMF.US,D,20210415,000000,97.193,97.193,96.0775,96.6649,8082.8496223012,0
+VFMF.US,D,20210416,000000,97.2324,97.4408,97.041,97.3598,3998.3716580051,0
+VFMF.US,D,20210419,000000,96.194,96.4092,96.194,96.4092,937.03921551931,0
+VFMF.US,D,20210420,000000,96.3983,96.3983,94.0263,94.5119,2804.026538981,0
+VFMF.US,D,20210421,000000,94.4931,96.117,94.4931,96.1051,3845.4063374176,0
+VFMF.US,D,20210422,000000,96.2621,96.5583,95.2612,95.3658,16987.254708155,0
+VFMF.US,D,20210423,000000,96.0361,97.35,96.0183,97.1052,2734.1284785801,0
+VFMF.US,D,20210426,000000,97.9185,97.9185,97.35,97.35,10179.791434328,0
+VFMF.US,D,20210427,000000,97.7053,97.7448,97.5286,97.7448,1750.4905561269,0
+VFMF.US,D,20210428,000000,97.7251,97.7251,97.578,97.6461,756.72247999235,0
+VFMF.US,D,20210429,000000,98.6658,98.6658,97.6362,98.0371,2024.0047055217,0
+VFMF.US,D,20210430,000000,97.8613,97.8613,96.735,96.735,2938.7575829422,0
+VFMF.US,D,20210503,000000,97.7448,98.4191,97.5188,98.0667,6047.70174773,0
+VFMF.US,D,20210504,000000,98.0371,98.0371,97.3006,97.9777,2402.872453202,0
+VFMF.US,D,20210505,000000,98.5177,98.8632,98.5177,98.5177,959.32555361815,0
+VFMF.US,D,20210506,000000,98.3005,99.3371,98.0667,99.3371,4040.9183034665,0
+VFMF.US,D,20210507,000000,99.9881,100.6,99.9881,100.6,7161.0056373038,0
+VFMF.US,D,20210510,000000,100.65,101.37,99.6533,99.6533,23185.895745736,0
+VFMF.US,D,20210511,000000,97.9975,98.8139,97.3598,98.3005,4352.9270368503,0
+VFMF.US,D,20210512,000000,97.6658,97.8811,95.2986,95.3579,5976.790671961,0
+VFMF.US,D,20210513,000000,95.3579,97.6076,95.3579,97.4408,3305.4691462049,0
+VFMF.US,D,20210514,000000,98.6757,99.386,98.5276,99.386,3007.642627975,0
+VFMF.US,D,20210517,000000,99.3568,99.5251,98.9028,99.5251,3696.4930783027,0
+VFMF.US,D,20210518,000000,99.268,99.2878,98.3499,98.3499,3632.6731101105,0
+VFMF.US,D,20210519,000000,96.7972,97.4694,96.0577,97.4506,4386.3565439985,0
+VFMF.US,D,20210520,000000,97.3401,97.7735,97.1248,97.7735,1820.3886165278,0
+VFMF.US,D,20210521,000000,98.2709,99.1002,98.1939,98.2216,4836.1353674478,0
+VFMF.US,D,20210524,000000,98.7843,98.9126,98.5474,98.5869,6300.9555897623,0
+VFMF.US,D,20210525,000000,98.1841,98.1841,97.499,97.499,1099.1216744199,0
+VFMF.US,D,20210526,000000,98.2907,98.725,98.2907,98.6757,7604.7063685443,0
+VFMF.US,D,20210527,000000,99.6235,99.6921,99.5053,99.6921,2454.5362369765,0
+VFMF.US,D,20210528,000000,99.8997,99.8997,99.0014,99.4556,7733.3593202967,0
+VFMF.US,D,20210601,000000,100.887,100.887,100.058,100.413,3569.8661572865,0
+VFMF.US,D,20210602,000000,101.094,101.094,99.6921,99.7815,3217.3368091777,0
+VFMF.US,D,20210603,000000,99.7318,99.7715,99.6632,99.6632,3521.2414196164,0
+VFMF.US,D,20210604,000000,99.4854,100.078,99.3568,100.078,2112.1370425489,0
+VFMF.US,D,20210607,000000,100.748,100.748,99.9494,100.107,2583.1891887289,0
+VFMF.US,D,20210608,000000,100.058,100.7,99.5152,100.63,9542.604767775,0
+VFMF.US,D,20210609,000000,100.146,100.265,99.702,99.7119,8506.2900461791,0
+VFMF.US,D,20210610,000000,99.86,99.9097,98.8435,98.8435,2231.6728559882,0
+VFMF.US,D,20210611,000000,99.3761,99.6036,99.2285,99.6036,4649.740539712,0
+VFMF.US,D,20210614,000000,99.3568,99.3568,98.2709,98.5079,4914.1375507937,0
+VFMF.US,D,20210615,000000,98.3499,98.9718,98.1545,98.7053,4924.267704475,0
+VFMF.US,D,20210616,000000,97.8317,98.4881,97.8317,98.2315,3209.2326862326,0
+VFMF.US,D,20210617,000000,97.2324,97.2324,95.7665,96.1101,8551.8757377449,0
+VFMF.US,D,20210618,000000,94.8524,94.8524,94.0637,94.2177,7156.9535758313,0
+VFMF.US,D,20210621,000000,94.6284,96.3579,94.6284,96.3579,7144.7973914137,0
+VFMF.US,D,20210622,000000,96.3509,96.7063,96.3509,96.7063,1338.1933012984,0
+VFMF.US,D,20210623,000000,96.9226,97.2522,96.8406,96.8406,1289.5685636282,0
+VFMF.US,D,20210624,000000,97.3401,97.3401,95.2986,95.2986,1327.050132249,0
+VFMF.US,D,20210625,000000,97.9581,98.8534,97.9581,98.5375,3665.0896018907,0
+VFMF.US,D,20210628,000000,98.1249,98.1447,97.5977,97.9285,5721.5107991925,0
+VFMF.US,D,20210629,000000,98.5869,98.5869,97.8613,97.9383,2487.9657441248,0
+VFMF.US,D,20210630,000000,97.9285,98.5276,97.9285,98.5276,1229.8006569086,0
+VFMF.US,D,20210701,000000,99.3672,99.3672,98.9324,99.0114,2752.3627552065,0
+VFMF.US,D,20210702,000000,99.9981,99.9981,98.4585,98.6461,6439.738695196,0
+VFMF.US,D,20210706,000000,97.5681,97.5681,96.6767,97.038,3151.4908102493,0
+VFMF.US,D,20210707,000000,97.038,97.1584,96.7744,97.0134,2576.098081152,0
+VFMF.US,D,20210708,000000,94.6955,95.501,94.6955,95.501,1506.3538524078,0
+VFMF.US,D,20210709,000000,96.9097,97.9581,96.9097,97.9581,4905.0204124805,0
+VFMF.US,D,20210712,000000,98.0765,98.5276,98.0271,98.498,2341.0785157461,0
+VFMF.US,D,20210713,000000,97.272,97.499,97.1378,97.1378,11020.594189876,0
+VFMF.US,D,20210714,000000,98.2709,98.2709,96.578,96.6106,3160.6079485624,0
+VFMF.US,D,20210715,000000,96.5306,96.5306,96.0223,96.2236,4326.5886372789,0
+VFMF.US,D,20210716,000000,96.654,96.654,94.6758,94.6935,2275.2325168177,0
+VFMF.US,D,20210719,000000,93.0864,93.1634,92.5198,92.9018,6724.3960136402,0
+VFMF.US,D,20210720,000000,94.6086,95.9295,94.6086,95.3401,3019.7988123925,0
+VFMF.US,D,20210721,000000,97.2018,97.2018,96.9393,96.9393,10692.377210601,0
+VFMF.US,D,20210722,000000,96.2562,96.2661,95.5454,95.9255,1336.1672705621,0
+VFMF.US,D,20210723,000000,96.3351,96.7744,96.2858,96.7744,1770.7508634895,0
+VFMF.US,D,20210726,000000,97.5582,97.5582,96.8998,97.1604,2124.2932269665,0
+VFMF.US,D,20210727,000000,97.1248,97.1248,96.1605,96.3529,5041.777487178,0
+VFMF.US,D,20210728,000000,96.6066,97.271,96.5395,96.8465,12721.446992963,0
+VFMF.US,D,20210729,000000,97.7932,98.4684,97.3302,98.1249,1662.3582190997,0
+VFMF.US,D,20210730,000000,97.8021,97.8021,97.6165,97.656,1143.6943506176,0
+VFMF.US,D,20210802,000000,98.8435,98.9422,97.2828,97.2828,2267.1283938727,0
+VFMF.US,D,20210803,000000,97.6955,98.4091,97.6955,98.4091,3336.8726226169,0
+VFMF.US,D,20210804,000000,97.5582,97.5582,97.0834,97.0834,2157.7227341147,0
+VFMF.US,D,20210805,000000,96.8327,97.8613,96.8327,97.8613,1872.0524003024,0
+VFMF.US,D,20210806,000000,98.6461,99.0014,98.6461,98.9225,2938.7575829422,0
+VFMF.US,D,20210809,000000,99.2384,99.2384,98.4487,98.7448,3181.8812712931,0
+VFMF.US,D,20210810,000000,100.068,100.127,99.8401,99.8401,861.06306290964,0
+VFMF.US,D,20210811,000000,100.146,100.61,100.146,100.61,42804.96438029,0
+VFMF.US,D,20210812,000000,99.9881,100.462,99.9792,100.433,1492.171637254,0
+VFMF.US,D,20210813,000000,100.018,100.166,99.7417,99.7417,3945.6948588624,0
+VFMF.US,D,20210816,000000,99.9097,99.9097,99.4953,99.6434,3884.9139367747,0
+VFMF.US,D,20210817,000000,98.0953,98.0953,98.0953,98.0953,336.32110221882,0
+VFMF.US,D,20210818,000000,98.5079,98.5375,97.2404,97.2404,1146.733396722,0
+VFMF.US,D,20210819,000000,96.7448,96.7448,96.1309,96.3115,5116.7406244195,0
+VFMF.US,D,20210820,000000,96.3006,97.4793,96.3006,97.4793,2086.8116583457,0
+VFMF.US,D,20210823,000000,97.8317,98.8928,97.8317,98.7448,10778.483516892,0
+VFMF.US,D,20210824,000000,98.5869,99.7119,98.5869,99.5738,1636.0198195283,0
+VFMF.US,D,20210825,000000,100.196,100.552,100.186,100.324,1188.2670268153,0
+VFMF.US,D,20210826,000000,99.9981,100.156,99.4158,99.4457,4768.2633377831,0
+VFMF.US,D,20210827,000000,99.7616,101.39,99.7517,101.232,2380.5861151031,0
+VFMF.US,D,20210830,000000,102.002,102.002,100.729,100.729,5797.4869518022,0
+VFMF.US,D,20210831,000000,100.709,100.739,100.492,100.492,1109.2518281012,0
+VFMF.US,D,20210901,000000,100.581,100.591,99.7517,100.364,11179.637602672,0
+VFMF.US,D,20210902,000000,100.492,101.104,100.492,100.858,895.50558542602,0
+VFMF.US,D,20210903,000000,100.394,100.542,100.394,100.542,588.56192888294,0
+VFMF.US,D,20210907,000000,100.867,100.867,99.6235,99.6235,1716.0480336105,0
+VFMF.US,D,20210908,000000,99.4059,99.4059,98.5671,98.7942,45880.47903793,0
+VFMF.US,D,20210909,000000,99.2088,99.5152,98.9817,99.0212,2992.447397453,0
+VFMF.US,D,20210910,000000,99.1988,99.2976,98.3302,98.3302,1467.8592684189,0
+VFMF.US,D,20210913,000000,98.6362,98.8534,96.3351,98.8336,44047.934236985,0
+VFMF.US,D,20210914,000000,99.6533,99.6533,97.6461,97.6461,3778.5473231211,0
+VFMF.US,D,20210915,000000,98.5276,99.1496,98.5276,99.1496,1094.0565975793,0
+VFMF.US,D,20210916,000000,98.6954,99.3174,98.6954,99.12,1664.3842498359,0
+VFMF.US,D,20210917,000000,98.0667,98.4487,97.9975,98.4487,7302.8277888419,0
+VFMF.US,D,20210920,000000,96.9393,96.9393,95.5257,96.3115,3939.6167666536,0
+VFMF.US,D,20210921,000000,96.8712,96.8712,96.2463,96.2463,1961.1977526977,0
+VFMF.US,D,20210922,000000,97.5089,98.1149,97.5089,97.656,2532.5384203225,0
+VFMF.US,D,20210923,000000,99.2582,99.6136,99.2582,99.4357,1324.0110861446,0
+VFMF.US,D,20210924,000000,99.2186,99.7715,99.2186,99.5341,2697.6599253275,0
+VFMF.US,D,20210927,000000,101.035,101.282,100.926,100.926,1682.6185264622,0
+VFMF.US,D,20210928,000000,100.956,100.956,99.3272,99.3272,4185.779501109,0
+VFMF.US,D,20210929,000000,101.183,101.183,99.386,99.386,4140.1938095432,0
+VFMF.US,D,20210930,000000,99.4059,99.4059,97.4694,97.4694,2632.8269417672,0
+VFMF.US,D,20211001,000000,98.3005,99.0014,98.2907,98.7547,2686.5167562781,0
+VFMF.US,D,20211004,000000,98.962,98.962,98.0371,98.3697,5019.4911490791,0
+VFMF.US,D,20211005,000000,98.7349,99.7914,98.7349,99.268,2229.6468252519,0
+VFMF.US,D,20211006,000000,97.4023,98.6263,97.4023,98.6066,2228.6338098838,0
+VFMF.US,D,20211007,000000,99.7715,100.62,99.7715,100.127,3666.1026172588,0
+VFMF.US,D,20211008,000000,100.532,100.532,100.018,100.018,2306.6359932297,0
+VFMF.US,D,20211011,000000,99.8212,100.798,99.4357,99.4357,4708.4954310635,0
+VFMF.US,D,20211012,000000,99.5251,99.7914,99.3672,99.3672,898.54463153041,0
+VFMF.US,D,20211013,000000,99.3672,99.3672,99.2778,99.2778,441.67470050424,0
+VFMF.US,D,20211014,000000,100.394,100.818,100.394,100.758,739.50121873416,0
+VFMF.US,D,20211015,000000,101.618,101.824,101.114,101.114,4164.5061783783,0
+VFMF.US,D,20211018,000000,101.104,101.676,101.084,101.568,2429.2108527733,0
+VFMF.US,D,20211019,000000,102.684,102.684,101.558,101.706,22572.00843265,0
+VFMF.US,D,20211020,000000,102.436,102.752,102.436,102.654,1837.609877786,0
+VFMF.US,D,20211021,000000,102.752,102.89,102.358,102.89,1408.0913616993,0
+VFMF.US,D,20211022,000000,103.424,103.424,103.226,103.226,1777.8419710664,0
+VFMF.US,D,20211025,000000,103.502,104.076,103.484,103.908,5213.9900997599,0
+VFMF.US,D,20211026,000000,104.016,104.016,103.326,103.326,2128.345288439,0
+VFMF.US,D,20211027,000000,102.752,102.92,101.36,101.36,4991.1267187715,0
+VFMF.US,D,20211028,000000,102.584,102.99,102.584,102.99,1099.1216744199,0
+VFMF.US,D,20211029,000000,103.316,103.316,102.852,103.158,1246.0089027987,0
+VFMF.US,D,20211101,000000,103.898,104.727,103.898,104.638,5167.391392826,0
+VFMF.US,D,20211102,000000,104.954,104.954,104.569,104.796,3165.6730254031,0
+VFMF.US,D,20211103,000000,106.03,106.464,105.822,106.306,1266.2692101612,0
+VFMF.US,D,20211104,000000,106.741,106.741,105.408,105.872,6224.9794371526,0
+VFMF.US,D,20211105,000000,106.968,106.968,106.336,106.77,7448.7020018524,0
+VFMF.US,D,20211108,000000,107.254,107.442,107.126,107.185,4003.4367348458,0
+VFMF.US,D,20211109,000000,106.908,107.066,106.642,107.066,3295.3389925236,0
+VFMF.US,D,20211110,000000,107.136,107.165,105.912,106.218,4328.6146680152,0
+VFMF.US,D,20211111,000000,107.244,107.372,107.126,107.126,1605.6293584844,0
+VFMF.US,D,20211112,000000,107.155,107.491,107.155,107.491,1848.7530468354,0
+VFMF.US,D,20211115,000000,107.54,107.6,107.304,107.304,2837.4560461293,0
+VFMF.US,D,20211116,000000,107.491,107.965,107.491,107.61,1047.4578906454,0
+VFMF.US,D,20211117,000000,106.958,106.968,106.534,106.534,2269.1544246089,0
+VFMF.US,D,20211118,000000,106.425,106.672,106.425,106.583,1407.0783463312,0
+VFMF.US,D,20211119,000000,105.803,105.803,105.358,105.358,874.23226269531,0
+VFMF.US,D,20211122,000000,105.744,107.175,105.744,106.376,4901.9813663762,0
+VFMF.US,D,20211123,000000,106.198,106.899,106.198,106.899,606.79620550926,0
+VFMF.US,D,20211124,000000,106.435,106.642,106.435,106.583,2641.9440800804,0
+VFMF.US,D,20211126,000000,104.134,104.44,102.98,103.68,5002.2698878209,0
+VFMF.US,D,20211129,000000,103.562,104.708,103.562,104.036,4156.4020554332,0
+VFMF.US,D,20211130,000000,102.2,102.98,101.331,101.331,3044.1111812276,0
+VFMF.US,D,20211201,000000,102.762,102.762,100.136,100.136,2726.0243556351,0
+VFMF.US,D,20211202,000000,100.117,102.348,100.117,101.963,2939.7705983103,0
+VFMF.US,D,20211203,000000,101.252,101.292,100.798,101.232,2839.4820768655,0
+VFMF.US,D,20211206,000000,103.168,103.168,102.368,102.368,1103.1737358925,0
+VFMF.US,D,20211207,000000,104.638,104.638,104.036,104.036,434.58359292733,0
+VFMF.US,D,20211208,000000,104.342,104.342,103.878,104.105,3534.410619402,0
+VFMF.US,D,20211209,000000,103.7,103.878,103.196,103.196,5786.3437827528,0
+VFMF.US,D,20211210,000000,104.322,104.322,102.872,103.612,3693.4540321983,0
+VFMF.US,D,20211213,000000,103.976,103.976,102.101,102.101,2793.8963852997,0
+VFMF.US,D,20211214,000000,102.566,102.566,101.776,101.776,1737.3213563412,0
+VFMF.US,D,20211215,000000,101.676,103.226,101.074,103.138,1529.6532058748,0
+VFMF.US,D,20211216,000000,104.036,104.036,102.624,102.742,6309.0597127073,0
+VFMF.US,D,20211217,000000,102.546,102.546,101.824,101.824,8538.7065379592,0
+VFMF.US,D,20211220,000000,101.232,101.232,99.0114,100.236,7073.8863156447,0
+VFMF.US,D,20211221,000000,101.37,102.456,101.262,102.446,12540.117242069,0
+VFMF.US,D,20211222,000000,102.664,103.336,102.19,103.336,6156.0943921198,0
+VFMF.US,D,20211223,000000,104.016,104.204,104.016,104.134,6059.8579321476,0
+VFMF.US,D,20211227,000000,104.056,105.655,104.056,105.655,3402.7186215453,0
+VFMF.US,D,20211228,000000,106.08,106.08,105.477,105.477,2576.098081152,0
+VFMF.US,D,20211229,000000,106.168,106.168,105.774,105.99,6772.0077359423,0
+VFMF.US,D,20211230,000000,106.484,106.75,105.487,105.487,2766.5449703603,0
+VFMF.US,D,20211231,000000,105.664,105.664,105.32,105.497,2834.4170000249,0
+VFMF.US,D,20220103,000000,105.734,105.872,105.507,105.872,2297.5188549165,0
+VFMF.US,D,20220104,000000,107.027,107.491,106.701,107.274,7458.8321555337,0
+VFMF.US,D,20220105,000000,107.758,107.836,105.3,105.3,7477.06643216,0
+VFMF.US,D,20220106,000000,105.724,106.524,105.536,106.01,3766.3911387036,0
+VFMF.US,D,20220107,000000,106.425,106.425,105.626,105.626,5420.6452348582,0
+VFMF.US,D,20220110,000000,105.635,105.635,104.016,105.162,6708.1877677501,0
+VFMF.US,D,20220111,000000,105.092,106.237,104.382,106.237,3768.4171694398,0
+VFMF.US,D,20220112,000000,106.464,107.007,106.109,106.376,11683.106240632,0
+VFMF.US,D,20220113,000000,106.583,106.592,105.694,105.694,2784.7792469866,0
+VFMF.US,D,20220114,000000,105.507,105.774,104.608,105.774,3120.0873338373,0
+VFMF.US,D,20220118,000000,105.27,105.27,103.414,103.65,8100.0708835594,0
+VFMF.US,D,20220119,000000,102.872,103.108,102.14,102.14,2191.152241263,0
+VFMF.US,D,20220120,000000,103.226,103.296,100.048,100.048,9816.1189171699,0
+VFMF.US,D,20220121,000000,100.61,100.7,98.5079,98.5572,223654.54599088,0
+VFMF.US,D,20220124,000000,96.2069,100.156,96.0587,100.156,9283.272833534,0
+VFMF.US,D,20220125,000000,97.3974,99.85,97.3974,99.347,7131.6281916281,0
+VFMF.US,D,20220126,000000,100.69,101.144,98.3499,98.7744,6020.3503327906,0
+VFMF.US,D,20220127,000000,99.1692,99.544,97.2592,97.5632,6270.5651287184,0
+VFMF.US,D,20220128,000000,97.0626,98.7152,96.8652,98.7152,5447.9966497977,0
+VFMF.US,D,20220131,000000,98.2709,100.512,98.2709,100.512,3610.3867720117,0
+VFMF.US,D,20220201,000000,101.795,101.874,100.364,101.874,5453.0617266383,0
+VFMF.US,D,20220202,000000,101.39,102.358,101.331,102.358,3812.9898456375,0
+VFMF.US,D,20220203,000000,101.874,101.874,100.996,100.996,2046.2910436206,0
+VFMF.US,D,20220204,000000,100.403,101.618,100.364,101.094,2456.5622677128,0
+VFMF.US,D,20220207,000000,100.877,101.272,100.778,100.897,1014.0283834971,0
+VFMF.US,D,20220208,000000,101.322,102.604,101.322,102.604,2019.9526440492,0
+VFMF.US,D,20220209,000000,102.92,103.957,102.92,103.928,72336.388391986,0
+VFMF.US,D,20220210,000000,103.02,104.49,102.378,102.378,5166.3783774578,0
+VFMF.US,D,20220211,000000,102.624,103.108,101.578,101.608,10274.001863565,0
+VFMF.US,D,20220214,000000,101.628,101.786,100.512,100.788,4260.7426383505,0
+VFMF.US,D,20220215,000000,101.904,102.566,101.904,102.456,2900.2629989533,0
+VFMF.US,D,20220216,000000,102.19,103.048,102.19,102.802,2846.5731844425,0
+VFMF.US,D,20220217,000000,101.46,101.736,100.838,100.916,3901.1221826647,0
+VFMF.US,D,20220218,000000,101.351,101.351,100.216,100.482,11321.45975421,0
+VFMF.US,D,20220222,000000,100.502,100.502,98.7152,99.0804,11033.763389661,0
+VFMF.US,D,20220223,000000,99.0606,99.0606,97.6589,97.6589,1950.0545836483,0
+VFMF.US,D,20220224,000000,96.0785,98.3499,95.9205,98.3499,6302.9816204986,0
+VFMF.US,D,20220225,000000,98.8632,101.084,98.8632,101.045,4336.7187909602,0
+VFMF.US,D,20220228,000000,101.124,101.262,100.127,101.222,13572.379902192,0
+VFMF.US,D,20220301,000000,101.558,101.558,99.4059,99.4059,4049.0224264116,0
+VFMF.US,D,20220302,000000,102.23,102.723,102.23,102.536,2274.2195014496,0
+VFMF.US,D,20220303,000000,102.594,102.594,101.854,102.072,1201.436226601,0
+VFMF.US,D,20220304,000000,100.936,101.262,100.334,101.262,7544.9384618247,0
+VFMF.US,D,20220307,000000,100.542,100.542,98.4881,98.4881,2582.1761733608,0
+VFMF.US,D,20220308,000000,99.2878,99.2878,98.2513,98.2513,1178.136873134,0
+VFMF.US,D,20220309,000000,100.097,100.314,100.097,100.206,1023.1455218103,0
+VFMF.US,D,20220310,000000,99.9097,100.245,99.1594,100.245,1757.5816637038,0
+VFMF.US,D,20220311,000000,100.571,100.946,99.544,99.544,2673.3475564924,0
+VFMF.US,D,20220314,000000,99.9981,99.9981,98.6954,98.9126,3536.4366501383,0
+VFMF.US,D,20220315,000000,99.347,100.097,99.2384,100.097,1669.4493266766,0
+VFMF.US,D,20220316,000000,101.578,102.12,100.65,102.12,3541.5017269789,0
+VFMF.US,D,20220317,000000,102.22,103.344,102.22,103.326,1463.8072069464,0
+VFMF.US,D,20220318,000000,102.9,104.096,102.792,104.096,2167.852887796,0
+VFMF.US,D,20220321,000000,104.046,104.362,103.788,104.124,3335.8596072488,0
+VFMF.US,D,20220322,000000,104.985,104.985,104.056,104.516,7037.4177623921,0
+VFMF.US,D,20220323,000000,104.234,104.234,103.123,103.123,1523.575113666,0
+VFMF.US,D,20220324,000000,104.096,104.096,103.661,104.046,3246.7142548534,0
+VFMF.US,D,20220325,000000,104.964,104.964,104.272,104.846,3394.6144986002,0
+VFMF.US,D,20220328,000000,103.671,104.218,103.671,104.218,993.76807613454,0
+VFMF.US,D,20220329,000000,104.638,105.548,104.638,105.548,2218.5036562025,0
+VFMF.US,D,20220330,000000,105.28,105.28,103.818,104.194,4474.4888810257,0
+VFMF.US,D,20220331,000000,103.976,104.124,102.671,102.671,1805.1933860059,0
+VFMF.US,D,20220401,000000,102.664,102.765,102.17,102.765,1766.698802017,0
+VFMF.US,D,20220404,000000,103.512,103.512,102.368,102.704,1602.5903123801,0
+VFMF.US,D,20220405,000000,102.664,102.664,101.04,101.04,2695.6338945912,0
+VFMF.US,D,20220406,000000,100.487,100.67,100.181,100.259,1595.4992048032,0
+VFMF.US,D,20220407,000000,100.141,101.222,99.7219,100.93,6409.3482341521,0
+VFMF.US,D,20220408,000000,100.986,102.012,100.986,101.447,6119.6258388672,0
+VFMF.US,D,20220411,000000,101.272,101.272,100.506,100.506,2503.1609746467,0
+VFMF.US,D,20220412,000000,101.864,102.022,100.472,100.709,18222.120441904,0
+VFMF.US,D,20220413,000000,101.183,102.048,100.887,102.048,8572.1360451075,0
+VFMF.US,D,20220414,000000,102.017,102.24,101.592,101.592,2346.1435925867,0
+VFMF.US,D,20220418,000000,100.729,102.052,100.729,101.738,5013.4130568704,0
+VFMF.US,D,20220419,000000,103.162,103.319,103.162,103.319,492.32546891069,0
+VFMF.US,D,20220420,000000,104.244,104.56,104.183,104.183,788.12595640435,0
+VFMF.US,D,20220421,000000,104.633,104.633,102.062,102.251,2151.644641906,0
+VFMF.US,D,20220422,000000,101.42,101.42,99.0734,99.0734,2273.2064860814,0
+VFMF.US,D,20220425,000000,98.3401,99.1619,96.5533,99.1619,2570.0199889432,0
+VFMF.US,D,20220426,000000,98.6165,98.6165,97.0618,97.0618,4902.9943817443,0
+VFMF.US,D,20220427,000000,97.2246,97.5306,97.121,97.1569,2135.4363960159,0
+VFMF.US,D,20220428,000000,97.9057,99.4357,97.9057,99.1792,1623.8636351108,0
+VFMF.US,D,20220429,000000,98.9176,99.1988,96.211,96.211,6182.4327916912,0
+VFMF.US,D,20220502,000000,96.425,97.2613,95.2799,96.8791,5875.4891351481,0
+VFMF.US,D,20220503,000000,96.9186,98.577,96.9186,98.3449,1072.7832748486,0
+VFMF.US,D,20220504,000000,98.4339,101.208,98.3647,101.208,4838.161398184,0
+VFMF.US,D,20220505,000000,99.8699,99.8699,97.5997,98.2907,5815.7212284285,0
+VFMF.US,D,20220506,000000,96.7409,98.2907,96.4941,97.792,2313.7271008066,0
+VFMF.US,D,20220509,000000,95.9907,96.0677,94.9146,94.9938,2688.5427870143,0
+VFMF.US,D,20220510,000000,95.1614,95.1614,93.8188,94.6636,1838.6228931541,0
+VFMF.US,D,20220511,000000,96.2868,96.2868,93.7031,93.7031,832.69863260203,0
+VFMF.US,D,20220512,000000,93.5524,94.2137,92.5751,94.0069,7827.5697495327,0
+VFMF.US,D,20220513,000000,94.4013,96.6224,94.4013,95.9907,946.15635383247,0
+VFMF.US,D,20220516,000000,96.004,96.968,96.004,96.3185,1956.1326758571,0
+VFMF.US,D,20220517,000000,97.9649,98.6165,97.6984,98.516,1858.8832005167,0
+VFMF.US,D,20220518,000000,97.7083,97.7083,94.2543,94.5607,7070.8472695403,0
+VFMF.US,D,20220519,000000,94.0657,94.6393,93.4339,94.0083,4729.7687537942,0
+VFMF.US,D,20220520,000000,93.8979,93.8979,92.0519,93.8452,4294.1721454988,0
+VFMF.US,D,20220523,000000,95.4827,95.8129,95.0698,95.3569,2237.7509481969,0
+VFMF.US,D,20220524,000000,93.6154,95.2602,93.3402,94.854,2450.484175504,0
+VFMF.US,D,20220525,000000,96.425,97.2048,96.0993,96.7262,3154.5298563537,0
+VFMF.US,D,20220526,000000,98.8238,98.8238,98.6334,98.6334,1382.7659774961,0
+VFMF.US,D,20220527,000000,99.8103,100.362,99.8093,100.362,5615.144185539,0
+VFMF.US,D,20220531,000000,99.694,99.694,99.5043,99.5043,576.40574446539,0
+VFMF.US,D,20220601,000000,100.729,100.729,98.0241,99.2768,1871.0393849342,0
+VFMF.US,D,20220602,000000,99.8997,100.439,98.8188,100.439,4668.9878317065,0
+VFMF.US,D,20220603,000000,99.9881,99.9881,99.5838,99.8798,4457.2676197675,0
+VFMF.US,D,20220606,000000,100.068,100.581,100.031,100.275,26776.022210386,0
+VFMF.US,D,20220607,000000,99.7219,101.514,99.7219,101.514,11750.978270296,0
+VFMF.US,D,20220608,000000,100.67,100.877,99.6742,99.8798,1925.7422148132,0
+VFMF.US,D,20220609,000000,99.554,99.6533,97.9432,97.9432,6288.7994053447,0
+VFMF.US,D,20220610,000000,97.1752,97.1752,95.6538,95.7517,2430.2238681414,0
+VFMF.US,D,20220613,000000,93.7795,93.7795,91.4695,91.7153,11729.704947566,0
+VFMF.US,D,20220614,000000,91.351,91.7874,91.3263,91.7874,854.98497070086,0
+VFMF.US,D,20220615,000000,92.4053,93.049,91.5554,92.3029,5479.4001262097,0
+VFMF.US,D,20220616,000000,88.824,89.1398,88.0538,88.3464,8155.7867288065,0
+VFMF.US,D,20220617,000000,89.1941,89.1941,87.6097,88.0813,11429.852398599,0
+VFMF.US,D,20220621,000000,90.0381,90.3629,89.3274,90.1269,4492.7231576521,0
+VFMF.US,D,20220622,000000,88.4636,89.5841,88.4636,89.1081,5975.7776565929,0
+VFMF.US,D,20220623,000000,88.8684,88.8684,87.9967,88.6797,2106.0589503402,0
+VFMF.US,D,20220624,000000,89.6137,91.2274,89.6137,91.2274,2032.1088284667,0
+VFMF.US,D,20220627,000000,92.8918,92.8918,91.6027,91.9843,3122.1133645735,0
+VFMF.US,D,20220628,000000,93.3056,93.3056,91.1318,91.2128,3997.358642637,0
+VFMF.US,D,20220629,000000,90.0782,90.1477,90.0117,90.017,2076.325480199,0
+VFMF.US,D,20220630,000000,88.4139,89.9093,88.4139,89.0189,2376.250343553,0
+VFMF.US,D,20220701,000000,88.0513,89.9734,88.0513,89.9734,2065.254428196,0
+VFMF.US,D,20220705,000000,89.4025,89.4025,87.5147,89.1582,5473.125526574,0
+VFMF.US,D,20220706,000000,89.9589,89.9589,87.6737,88.597,2743.607978198,0
+VFMF.US,D,20220707,000000,89.9192,90.6147,89.9192,90.5197,6036.742719454,0
+VFMF.US,D,20220708,000000,90.8233,90.8233,89.9291,90.5176,3073.726619742,0
+VFMF.US,D,20220711,000000,90.406,90.406,89.5821,89.5821,2544.329042144,0
+VFMF.US,D,20220712,000000,89.6907,90.1576,89.0647,89.2262,23368.977859787,0
+VFMF.US,D,20220713,000000,88.4487,89.4152,88.0612,89.0744,10908.005600774,0
+VFMF.US,D,20220714,000000,87.7333,88.0752,86.7795,88.0752,2221.255615511,0
+VFMF.US,D,20220715,000000,89.7801,89.949,89.7105,89.7105,16061.077078534,0
+VFMF.US,D,20220718,000000,91.3698,91.3698,90.0185,90.0271,7518.25076931,0
+VFMF.US,D,20220719,000000,91.5437,92.7154,91.5437,92.7154,8060.732317457,0
+VFMF.US,D,20220720,000000,93.0937,93.3036,92.6316,93.3036,4206.99976114,0
+VFMF.US,D,20220721,000000,93.1781,93.3274,92.3882,93.3274,14862.384084391,0
+VFMF.US,D,20220722,000000,93.5656,93.7196,92.4031,92.6416,7378.352930363,0
+VFMF.US,D,20220725,000000,93.4464,93.7751,93.2974,93.7751,4935.676274792,0
+VFMF.US,D,20220726,000000,93.3995,93.4535,93.0987,93.3385,5337.253524719,0
+VFMF.US,D,20220727,000000,94.44,95.2911,93.6004,95.2911,2895.583328421,0
+VFMF.US,D,20220728,000000,96.1191,96.1191,94.4499,95.8868,15837.643119928,0
+VFMF.US,D,20220729,000000,96.1887,97.2518,96.1489,97.0908,2871.428305869,0
+VFMF.US,D,20220801,000000,96.2185,96.8114,96.2185,96.8114,1185.609023594,0
+VFMF.US,D,20220802,000000,97.0034,97.0034,95.9561,95.9561,1388.91379674,0
+VFMF.US,D,20220803,000000,96.2582,96.8433,96.0711,96.553,1602.283162616,0
+VFMF.US,D,20220804,000000,95.9602,96.1172,95.5799,95.5799,8673.666014714,0
+VFMF.US,D,20220805,000000,95.2746,96.2235,95.2249,96.1233,48295.954674178,0
+VFMF.US,D,20220808,000000,96.9239,97.0332,96.5762,96.5972,1538.876228417,0
+VFMF.US,D,20220809,000000,96.4967,96.5017,96.0098,96.3675,13828.75041102,0
+VFMF.US,D,20220810,000000,97.7486,98.0485,97.3711,98.0485,1136.292519217,0
+VFMF.US,D,20220811,000000,99.2688,99.6464,99.0105,99.1518,4093.269863291,0
+VFMF.US,D,20220812,000000,99.5321,100.429,99.244,100.429,2624.845783984,0
+VFMF.US,D,20220815,000000,100.024,100.36,99.9146,100.36,2767.76300075,0
+VFMF.US,D,20220816,000000,100.779,101.147,100.779,101.058,1109.118118846,0
+VFMF.US,D,20220817,000000,101.326,101.326,99.9742,100.352,3126.062501938,0
+VFMF.US,D,20220818,000000,100.382,101.509,100.382,101.413,1745.200379382,0
+VFMF.US,D,20220819,000000,100.28,100.58,100.28,100.58,3800.390214848,0
+VFMF.US,D,20220822,000000,100.143,100.143,98.8614,98.9259,8375.754069906,0
+VFMF.US,D,20220823,000000,99.6146,100.034,99.2602,99.2602,1264.112846888,0
+VFMF.US,D,20220824,000000,99.1595,99.39,99.0132,99.3547,2792.924482575,0
+VFMF.US,D,20220825,000000,100.938,100.938,100.054,100.623,2066.260887469,0
+VFMF.US,D,20220826,000000,100.732,100.839,98.3249,98.3696,5067.522439555,0
+VFMF.US,D,20220829,000000,97.7586,98.3626,97.6989,97.8272,1889.124055421,0
+VFMF.US,D,20220830,000000,99.0403,99.0403,95.6522,96.0036,3213.624458689,0
+VFMF.US,D,20220831,000000,95.8831,96.1364,95.3669,95.3669,1199.699453416,0
+VFMF.US,D,20220901,000000,94.3903,94.6381,94.0028,94.6381,8346.566750989,0
+VFMF.US,D,20220902,000000,96.1589,96.1589,94.4603,94.4603,1695.883875005,0
+VFMF.US,D,20220906,000000,94.0326,94.0326,93.5668,93.5668,3436.051958022,0
+VFMF.US,D,20220907,000000,93.2129,94.6178,93.2129,94.6178,684.39230564,0
+VFMF.US,D,20220908,000000,94.7987,95.5429,94.7987,95.446,4598.512418337,0
+VFMF.US,D,20220909,000000,96.7749,97.3711,96.7451,97.2386,2984.151744445,0
+VFMF.US,D,20220912,000000,99.0999,99.0999,97.9075,98.0268,19675.272327877,0
+VFMF.US,D,20220913,000000,95.8986,95.8986,94.4201,94.6285,3783.280407207,0
+VFMF.US,D,20220914,000000,95.1777,95.1777,94.2015,94.7711,22916.071186937,0
+VFMF.US,D,20220915,000000,94.5791,94.589,93.8538,94.2997,4474.717927758,0
+VFMF.US,D,20220916,000000,92.9297,93.4159,92.5621,93.4159,2633.903917441,0
+VFMF.US,D,20220919,000000,91.4096,94.3456,91.4096,94.2251,3392.774209283,0
+VFMF.US,D,20220920,000000,92.7956,93.0871,92.7509,93.039,1663.677178269,0
+VFMF.US,D,20220921,000000,91.9967,91.9967,91.9967,91.9967,205.317691692,0
+VFMF.US,D,20220922,000000,91.0891,91.2362,90.8333,90.8771,9968.979099065,0
+VFMF.US,D,20220923,000000,88.25,88.25,87.505,88.099,3696,0
+VFMF.US,D,20220926,000000,86.38,88.62,86.38,87.103,3983,0
+VFMF.US,D,20220927,000000,88.085,88.51,86.78,87.3686,3573,0
+VFMF.US,D,20220928,000000,88.45,90.0765,87.9713,89.89,9455,0
+VFMF.US,D,20220929,000000,88.039,88.4414,87.75,88.4414,6508,0
+VFMF.US,D,20220930,000000,88.67,89.05,87.7652,87.7652,16272,0
+VFMF.US,D,20221003,000000,87.62,90.842,87.62,90.5633,15853,0
+VFMF.US,D,20221004,000000,90.81,93.5326,90.81,93.5326,7874,0
+VFMF.US,D,20221005,000000,92.76,94.05,92.76,93.6698,2970,0
+VFMF.US,D,20221006,000000,93.55,94.15,92.965,93.32,3314,0
+VFMF.US,D,20221007,000000,91.9,92.3535,91.2535,91.54,8797,0
+VFMF.US,D,20221010,000000,91.95,91.95,91.16,91.3309,2073,0
+VFMF.US,D,20221011,000000,91.25,92.419,90.42,91.2655,6441,0
+VFMF.US,D,20221012,000000,91.55,91.61,91.2631,91.2631,2353,0
+VFMF.US,D,20221013,000000,90.285,94.103,90.285,93.8247,2705,0
+VFMF.US,D,20221014,000000,93.2,93.2,91.582,91.582,2447,0
+VFMF.US,D,20221017,000000,93.42,93.7,92.995,93.3488,23420,0
+VFMF.US,D,20221018,000000,94.38,94.65,93.55,94.26,2643,0
+VFMF.US,D,20221019,000000,94.387,94.387,93.07,93.68,65606,0
+VFMF.US,D,20221020,000000,94.18,94.68,92.67,92.9157,11417,0
+VFMF.US,D,20221021,000000,93.91,95.3,93.42,95.16,4440,0
+VFMF.US,D,20221024,000000,96.4,96.57,95.82,96.41,7909,0
+VFMF.US,D,20221025,000000,97.419,97.8,96.805,97.61,5273,0
+VFMF.US,D,20221026,000000,98.74,99.16,97.83,98.11,17696,0
+VFMF.US,D,20221027,000000,99.61,99.61,98.05,98.05,6748,0
+VFMF.US,D,20221028,000000,98.33,100.149,98.33,100.09,9972,0
+VFMF.US,D,20221031,000000,100.35,100.35,98.99,100.07,10392,0
+VFMF.US,D,20221101,000000,101.4,101.4,100.07,100.4964,7712,0
+VFMF.US,D,20221102,000000,101,101,98.1507,98.1507,9721,0
+VFMF.US,D,20221103,000000,97.985,98.504,97.91,97.9937,2114,0
+VFMF.US,D,20221104,000000,99.325,99.89,98.1,99.4074,4834,0
+VFMF.US,D,20221107,000000,101.28,101.28,99.84,100.8,13307,0
+VFMF.US,D,20221108,000000,101.872,101.872,100.33,101.1239,5423,0
+VFMF.US,D,20221109,000000,101.12,101.12,98.52,98.52,2706,0
+VFMF.US,D,20221110,000000,101.37,102.4634,101.37,102.4634,8386,0
+VFMF.US,D,20221111,000000,103,103,102.47,102.6913,5450,0
+VFMF.US,D,20221114,000000,102.305,103.5,102.305,102.316,5512,0
+VFMF.US,D,20221115,000000,103.13,103.6,103.13,103.2668,6316,0
+VFMF.US,D,20221116,000000,102.92,102.92,101.96,101.978,5888,0
+VFMF.US,D,20221117,000000,100,101.903,100,101.903,4448,0
+VFMF.US,D,20221118,000000,102.9267,102.9267,102.209,102.4744,4837,0
+VFMF.US,D,20221121,000000,101.38,102.52,101.315,102.32,5626,0
+VFMF.US,D,20221122,000000,103.2118,104.26,103.2118,104.2023,7447,0
+VFMF.US,D,20221123,000000,104.09,104.15,104,104.03,2549,0
+VFMF.US,D,20221125,000000,103.67,104.495,103.67,104.2457,1175,0
+VFMF.US,D,20221128,000000,103,103.83,102.502,102.6548,6507,0
+VFMF.US,D,20221129,000000,101.47,103.416,101.47,103.31,19277,0
+VFMF.US,D,20221130,000000,103,104.9848,102.37,104.9848,3222,0
+VFMF.US,D,20221201,000000,105.66,105.66,104.66,104.7113,9460,0
+VFMF.US,D,20221202,000000,104.45,105.09,104.39,104.805,20500,0
+VFMF.US,D,20221205,000000,103.42,103.42,101.9,102.37,3714,0
+VFMF.US,D,20221206,000000,102.11,102.11,100.736,101.2202,5752,0
+VFMF.US,D,20221207,000000,100,101.765,100,101.1337,3738,0
+VFMF.US,D,20221208,000000,101.77,101.77,101.2399,101.3224,6179,0
+VFMF.US,D,20221209,000000,101.06,101.16,100.1975,100.1975,2883,0
+VFMF.US,D,20221212,000000,100.21,101.67,100.21,101.5583,4557,0
+VFMF.US,D,20221213,000000,103.64,103.665,101.815,102.14,9936,0
+VFMF.US,D,20221214,000000,101.99,102.61,101.29,101.65,9290,0
+VFMF.US,D,20221215,000000,100,100,99.23,99.6089,12184,0
+VFMF.US,D,20221216,000000,97.39,98.91,97.39,98.81,6567,0
+VFMF.US,D,20221219,000000,99.99,99.99,97.87,98.2,12083,0
+VFMF.US,D,20221220,000000,98.81,98.84,98.55,98.69,5206,0
+VFMF.US,D,20221221,000000,99.6035,100.43,99.6035,100.28,15476,0
+VFMF.US,D,20221222,000000,98.01,98.33,96.955,98.33,23121,0
+VFMF.US,D,20221223,000000,99.41,99.41,98.23,99.3203,14856,0
+VFMF.US,D,20221227,000000,99.43,99.69,99.37,99.3936,3052,0
+VFMF.US,D,20221228,000000,99.78,99.95,97.55,97.65,11575,0
+VFMF.US,D,20221229,000000,97.35,99.205,97.35,99.0369,6942,0
+VFMF.US,D,20221230,000000,98.62,98.89,98.14,98.834,21111,0
+VFMF.US,D,20230103,000000,98.835,98.835,97.35,97.8053,11268,0
+VFMF.US,D,20230104,000000,98.57,98.97,98.005,98.4039,10076,0
+VFMF.US,D,20230105,000000,97.52,98.39,97.52,98.1398,4451,0
+VFMF.US,D,20230106,000000,99.4,100.6,99.24,100.4672,7728,0
+VFMF.US,D,20230109,000000,102.44,102.44,100.0559,100.0559,8072,0
+VFMF.US,D,20230110,000000,100.2,101.02,99.79,101,7009,0
+VFMF.US,D,20230111,000000,101.16,101.7,101.16,101.7,7697,0
+VFMF.US,D,20230112,000000,102,102.89,101.695,102.69,15719,0
+VFMF.US,D,20230113,000000,102.28,103.16,102.28,103.16,19149,0
+VFMF.US,D,20230117,000000,103.55,103.55,102.725,102.7293,9405,0
+VFMF.US,D,20230118,000000,103.4765,103.4765,101.1834,101.1834,5194,0
+VFMF.US,D,20230119,000000,100.745,101.09,100.14,100.8046,8080,0
+VFMF.US,D,20230120,000000,101.41,102.1758,101.2,102.1758,5130,0
+VFMF.US,D,20230123,000000,103.175,103.428,102.57,103,16412,0
+VFMF.US,D,20230124,000000,102.38,102.95,102.38,102.787,5982,0
+VFMF.US,D,20230125,000000,102,103.28,101.9192,103.28,6750,0
+VFMF.US,D,20230126,000000,103.62,103.8906,102.84,103.8906,7470,0
+VFMF.US,D,20230127,000000,104.09,104.09,103.64,103.64,8783,0
+VFMF.US,D,20230130,000000,103,103.62,102.68,102.68,7193,0
+VFMF.US,D,20230131,000000,103.36,104.56,103.36,104.56,8177,0
+VFMF.US,D,20230201,000000,104.75,105.818,103.555,105.12,22918,0
+VFMF.US,D,20230202,000000,106.99,106.99,104.61,105.38,4169,0
+VFMF.US,D,20230203,000000,105.65,106.12,105.015,105.2945,27064,0
+VFMF.US,D,20230206,000000,104.05,104.9893,104.05,104.5025,19798,0
+VFMF.US,D,20230207,000000,104.57,105.7122,104.145,105.7122,12979,0
+VFMF.US,D,20230208,000000,105.34,105.34,104.46,104.621,10809,0
+VFMF.US,D,20230209,000000,105.26,105.26,103.74,103.7587,10098,0
+VFMF.US,D,20230210,000000,104.56,104.94,104.22,104.94,4889,0
+VFMF.US,D,20230213,000000,105.78,105.78,105.215,105.7484,5221,0
+VFMF.US,D,20230214,000000,105.055,105.955,104.99,105.8152,3159,0
+VFMF.US,D,20230215,000000,105.75,105.7711,104.78,105.7711,3358,0
+VFMF.US,D,20230216,000000,105.1,106.08,105.08,105.307,2779,0
+VFMF.US,D,20230217,000000,105.41,105.41,104.565,104.8747,4583,0
+VFMF.US,D,20230221,000000,104.8,104.8,102.7,102.7426,4533,0
+VFMF.US,D,20230222,000000,104,104,102.5299,102.5676,5007,0
+VFMF.US,D,20230223,000000,102.715,103.3006,102.61,103.3006,1037,0
+VFMF.US,D,20230224,000000,102,102.91,101.9,102.91,3269,0
+VFMF.US,D,20230227,000000,103.69,103.69,103.114,103.13,4445,0
+VFMF.US,D,20230228,000000,103.7324,103.7324,102.96,102.96,5450,0
+VFMF.US,D,20230301,000000,103.43,103.69,103.1228,103.47,2844,0
+VFMF.US,D,20230302,000000,103.47,104.01,103.098,103.9907,7973,0
+VFMF.US,D,20230303,000000,104.23,105.3,104.18,105.2051,23657,0
+VFMF.US,D,20230306,000000,105.65,105.65,103.88,104.0708,9877,0
+VFMF.US,D,20230307,000000,103.955,103.96,102.66,102.8224,9328,0
+VFMF.US,D,20230308,000000,103.45,103.45,102.07,102.7657,4187,0
+VFMF.US,D,20230309,000000,102.505,102.735,100.5649,100.5649,2861,0
+VFMF.US,D,20230310,000000,100.56,100.56,98.2,98.549,10011,0
+VFMF.US,D,20230313,000000,97.47,97.47,95.8452,96.3037,5855,0
+VFMF.US,D,20230314,000000,98.355,98.879,96.77,97.5611,6727,0
+VFMF.US,D,20230315,000000,95.12,95.12,93.74,94.74,5653,0
+VFMF.US,D,20230316,000000,95,96.84,95,96.84,15759,0
+VFMF.US,D,20230317,000000,94.6301,95.0899,94.365,94.65,3083,0
+VFMF.US,D,20230320,000000,94.48,96.835,94.48,96.1775,3374,0
+VFMF.US,D,20230321,000000,98.205,98.38,97.725,98.1145,5100,0
+VFMF.US,D,20230322,000000,98.125,98.24,96.1768,96.1768,3700,0
+VFMF.US,D,20230323,000000,96.515,96.7129,94.321,94.9112,7455,0
+VFMF.US,D,20230324,000000,93.91,95.14,93.53,95.041,5531,0
+VFMF.US,D,20230327,000000,95.02,96.75,95.02,96.2634,3392,0
+VFMF.US,D,20230328,000000,96.76,96.85,96.4,96.6535,8393,0
+VFMF.US,D,20230329,000000,97.49,97.51,97.095,97.48,3306,0
+VFMF.US,D,20230330,000000,98.69,98.69,97.3001,97.6554,17733,0
+VFMF.US,D,20230331,000000,98.02,99.0962,98.02,99.0962,10920,0
+VFMF.US,D,20230403,000000,100.23,100.23,99.205,100.0707,8301,0
+VFMF.US,D,20230404,000000,99.346,99.346,97.5,97.9778,4399,0
+VFMF.US,D,20230405,000000,97.99,98,97.18,97.8765,11511,0
+VFMF.US,D,20230406,000000,97.6238,97.64,97.3316,97.371,4503,0
+VFMF.US,D,20230410,000000,97.3,98.49,97.3,98.4141,7808,0
+VFMF.US,D,20230411,000000,99.92,99.92,99.02,99.1909,9133,0
+VFMF.US,D,20230412,000000,99.79,99.79,98.771,98.8061,7234,0
+VFMF.US,D,20230413,000000,98.99,99.8417,98.9801,99.6293,3048,0
+VFMF.US,D,20230414,000000,99.95,99.9501,98.93,99.4667,2521,0
+VFMF.US,D,20230417,000000,99.36,99.73,99.11,99.6618,9287,0
+VFMF.US,D,20230418,000000,99.48,99.8619,99.48,99.8619,2115,0
+VFMF.US,D,20230419,000000,99.09,99.58,99.09,99.5116,2982,0
+VFMF.US,D,20230420,000000,98.75,99.42,98.73,99.0827,10965,0
+VFMF.US,D,20230421,000000,98.9,98.9,98.45,98.7084,10532,0
+VFMF.US,D,20230424,000000,98.34,99.28,98.34,99.215,4354,0
+VFMF.US,D,20230425,000000,99.32,99.32,97.045,97.045,6390,0
+VFMF.US,D,20230426,000000,96.5,96.82,95.83,96.0507,8098,0
+VFMF.US,D,20230427,000000,96.13,97.1001,96.06,97.0514,2557,0
+VFMF.US,D,20230428,000000,97.7,98.0893,97.2,98.0893,6687,0
+VFMF.US,D,20230501,000000,97.67,98.8,97.67,98.2333,2374,0
+VFMF.US,D,20230502,000000,97.8001,97.8001,95.535,96.57,25239,0
+VFMF.US,D,20230503,000000,97.04,97.47,95.9152,95.9152,5272,0
+VFMF.US,D,20230504,000000,95.21,95.21,94.14,94.37,4629,0
+VFMF.US,D,20230505,000000,96.261,96.83,96.18,96.5589,2643,0
+VFMF.US,D,20230508,000000,97.31,97.31,96.22,96.4355,8354,0
+VFMF.US,D,20230509,000000,95.89,96.365,95.84,96.0878,2282,0
+VFMF.US,D,20230510,000000,96.075,96.11,95.7,95.95,6120,0
+VFMF.US,D,20230511,000000,95.08,95.5806,95.08,95.5806,7506,0
+VFMF.US,D,20230512,000000,95.92,95.92,95.165,95.5507,6744,0
+VFMF.US,D,20230515,000000,95.71,96.4133,95.71,96.4133,5233,0
+VFMF.US,D,20230516,000000,96,96,95.161,95.161,6770,0
+VFMF.US,D,20230517,000000,95.635,97.235,95.635,97.031,3447,0
+VFMF.US,D,20230518,000000,96.97,98.0735,96.97,98.0735,6314,0
+VFMF.US,D,20230519,000000,97.6,98.1,97.3497,97.5921,4607,0
+VFMF.US,D,20230522,000000,97.6,97.94,97.6,97.6097,5677,0
+VFMF.US,D,20230523,000000,98.25,98.25,97.0509,97.0509,1244,0
+VFMF.US,D,20230524,000000,96.02,96.48,96.02,96.23,4352,0
+VFMF.US,D,20230525,000000,95,96.395,95,96.3911,6915,0
+VFMF.US,D,20230526,000000,95.38,97.47,95.38,97.3412,3691,0
+VFMF.US,D,20230530,000000,96.28,97.121,96.28,96.68,4131,0
+VFMF.US,D,20230531,000000,96.85,96.85,94.871,95.2738,38448,0
+VFMF.US,D,20230601,000000,94.99,96.445,94.99,96.0971,4421,0
+VFMF.US,D,20230602,000000,95.93,99.1737,95.93,99.1737,6302,0
+VFMF.US,D,20230605,000000,98.74,98.74,97.97,98.1007,3277,0
+VFMF.US,D,20230606,000000,98.49,99.9105,98.49,99.9105,8434,0
+VFMF.US,D,20230607,000000,101.3,101.645,101.07,101.562,3988,0
+VFMF.US,D,20230608,000000,101.08,101.475,100.91,101.3423,2484,0
+VFMF.US,D,20230609,000000,100.12,101.58,100.12,101.0041,2982,0
+VFMF.US,D,20230612,000000,101.075,101.7044,101.075,101.4684,4084,0
+VFMF.US,D,20230613,000000,101.29,102.79,101.29,102.496,5077,0
+VFMF.US,D,20230614,000000,102.854,102.854,101.24,101.6546,6138,0
+VFMF.US,D,20230615,000000,102.06,102.94,102.06,102.799,3502,0
+VFMF.US,D,20230616,000000,102.81,102.81,102.225,102.3373,5412,0
+VFMF.US,D,20230620,000000,100.87,101.73,100.87,101.6982,4740,0
+VFMF.US,D,20230621,000000,102.11,102.33,101.959,101.959,4730,0
+VFMF.US,D,20230622,000000,101.365,101.625,101.225,101.451,4113,0
+VFMF.US,D,20230623,000000,100.51,100.59,99.89,100.0289,9467,0
+VFMF.US,D,20230626,000000,98.91,100.81,98.91,100.4622,4073,0
+VFMF.US,D,20230627,000000,101.27,102.09,101.27,101.9602,1342,0
+VFMF.US,D,20230628,000000,103,103,101.49,101.9852,7631,0
+VFMF.US,D,20230629,000000,101.79,103.165,101.79,103.1502,4816,0
+VFMF.US,D,20230630,000000,103.82,103.91,103.82,103.91,1748,0
+VFMF.US,D,20230703,000000,105.19,105.19,104.15,104.3366,1550,0
+VFMF.US,D,20230705,000000,103.68,103.68,103.2217,103.2747,11498,0
+VFMF.US,D,20230706,000000,101.17,101.89,101.17,101.853,2337,0
+VFMF.US,D,20230707,000000,103.045,103.48,102.581,102.581,11221,0
+VFMF.US,D,20230710,000000,102.35,103.696,102.35,103.6772,8342,0
+VFMF.US,D,20230711,000000,105.33,105.33,104.21,104.8698,2784,0
+VFMF.US,D,20230712,000000,105.05,106.1,105,105.6112,5601,0
+VFMF.US,D,20230713,000000,106.0088,106.2064,106.0088,106.2064,518,0
+VFMF.US,D,20230714,000000,105,105.37,105,105.2419,4303,0
+VFMF.US,D,20230717,000000,105,106.32,104.76,106.08,8062,0
+VFMF.US,D,20230718,000000,107.28,107.3,106.67,107.297,5619,0
+VFMF.US,D,20230719,000000,107.88,107.88,107.24,107.3158,2914,0
+VFMF.US,D,20230720,000000,106.64,106.95,106.64,106.7516,1655,0
+VFMF.US,D,20230721,000000,108.4,108.4,106.71,106.7251,4535,0
+VFMF.US,D,20230724,000000,106.75,107.46,106.75,107.2956,3505,0
+VFMF.US,D,20230725,000000,107.5,107.99,107.5,107.6915,3107,0
+VFMF.US,D,20230726,000000,107.6,107.96,107.42,107.6725,6124,0
+VFMF.US,D,20230727,000000,109.83,109.83,107.282,107.282,3455,0
+VFMF.US,D,20230728,000000,108.06,108.42,108.06,108.41,5821,0
+VFMF.US,D,20230731,000000,108.5,109,108.5,108.8803,4571,0
+VFMF.US,D,20230801,000000,108.41,108.97,108.41,108.9007,2471,0
+VFMF.US,D,20230802,000000,109.1,109.1,107.69,107.9174,4444,0
+VFMF.US,D,20230803,000000,107.28,107.8433,107.28,107.8433,517,0
+VFMF.US,D,20230804,000000,108.405,108.62,107.48,107.5557,5168,0
+VFMF.US,D,20230807,000000,108.78,108.78,108.135,108.5883,2116,0
+VFMF.US,D,20230808,000000,107.28,108.25,107.28,108.2148,2972,0
+VFMF.US,D,20230809,000000,108.3,108.39,107.827,107.827,1400,0
+VFMF.US,D,20230810,000000,108.93,109.09,107.17,107.739,3901,0
+VFMF.US,D,20230811,000000,106.8,107.8144,106.8,107.5654,2199,0
+VFMF.US,D,20230814,000000,107.4,107.6247,107.3929,107.6247,2198,0
+VFMF.US,D,20230815,000000,107.5,107.5,106.4108,106.4108,3427,0
+VFMF.US,D,20230816,000000,107.18,107.18,105.4415,105.4415,3354,0
+VFMF.US,D,20230817,000000,105.9652,105.9652,104.5639,104.5639,1591,0
+VFMF.US,D,20230818,000000,105.13,105.13,104.28,105.0078,2855,0
+VFMF.US,D,20230821,000000,105.85,106,104.69,105.1825,4412,0
+VFMF.US,D,20230822,000000,104.905,104.905,104.5592,104.5592,2000,0
+VFMF.US,D,20230823,000000,104.421,105.42,104.421,105.1805,3350,0
+VFMF.US,D,20230824,000000,105.22,105.22,104.26,104.26,3530,0
+VFMF.US,D,20230825,000000,104.22,104.68,104.05,104.475,1965,0
+VFMF.US,D,20230828,000000,105.15,105.715,104.94,105.3282,5102,0
+VFMF.US,D,20230829,000000,104.72,106.655,104.72,106.6318,4487,0
+VFMF.US,D,20230830,000000,107.82,107.82,106.85,106.9458,4107,0
+VFMF.US,D,20230831,000000,107,107.45,106.8801,107.0217,3877,0
+VFMF.US,D,20230901,000000,106.83,108.35,106.83,108.2607,3253,0
+VFMF.US,D,20230905,000000,107.4833,107.4833,106.464,106.464,7386,0
+VFMF.US,D,20230906,000000,106.43,106.45,105.75,106.06,4754,0
+VFMF.US,D,20230907,000000,105.31,105.75,105.31,105.5872,3942,0
+VFMF.US,D,20230908,000000,105.51,106.23,105.51,105.8196,5191,0
+VFMF.US,D,20230911,000000,106.06,106.595,105.85,105.852,6945,0
+VFMF.US,D,20230912,000000,105.95,106.16,105.666,105.666,3052,0
+VFMF.US,D,20230913,000000,105.51,105.51,104.77,105.0939,3044,0
+VFMF.US,D,20230914,000000,106.055,106.5129,106.055,106.5129,1468,0
+VFMF.US,D,20230915,000000,105.71,105.71,104.98,105.0065,6354,0
+VFMF.US,D,20230918,000000,105.38,105.42,105.1,105.1488,2322,0
+VFMF.US,D,20230919,000000,104.74,104.8756,104.74,104.8756,920,0
+VFMF.US,D,20230920,000000,105.01,105.45,104.2524,104.2524,3676,0
+VFMF.US,D,20230921,000000,103.3,103.3,102.4501,102.55,4778,0
+VFMF.US,D,20230922,000000,103.03,103.03,102.37,102.37,3028,0
+VFMF.US,D,20230925,000000,102.58,103.34,102.58,103.1705,3533,0
+VFMF.US,D,20230926,000000,102.435,103.78,101.86,101.9173,11831,0
+VFMF.US,D,20230927,000000,103.73,103.73,102.38,102.8073,3362,0
+VFMF.US,D,20230928,000000,101.53,104.23,101.53,104.1312,2081,0
+VFMF.US,D,20230929,000000,105.11,105.11,103.2597,103.2597,4624,0
+VFMF.US,D,20231002,000000,103.19,103.19,102.295,102.3817,2747,0
+VFMF.US,D,20231003,000000,101.74,102.04,100.44,100.869,6610,0
+VFMF.US,D,20231004,000000,100.3,100.9825,100.1463,100.9825,2750,0
+VFMF.US,D,20231005,000000,100.95,100.95,100.48,100.8682,6574,0
+VFMF.US,D,20231006,000000,100.86,102.29,100.55,101.8569,6210,0
+VFMF.US,D,20231009,000000,102.03,103.04,101.87,102.8681,1824,0
+VFMF.US,D,20231010,000000,103.43,104.37,103.43,103.6757,2306,0
+VFMF.US,D,20231011,000000,104.04,104.04,103.2496,103.9683,1936,0
+VFMF.US,D,20231012,000000,103.475,103.475,102.11,102.6652,3728,0
+VFMF.US,D,20231013,000000,102.302,102.302,101.9387,101.9387,1287,0
+VFMF.US,D,20231016,000000,102.45,103.4448,102.45,103.3593,3624,0
+VFMF.US,D,20231017,000000,104.0999,104.665,104.02,104.2099,4051,0
+VFMF.US,D,20231018,000000,103.19,103.2843,102.7045,102.7045,2718,0
+VFMF.US,D,20231019,000000,102.18,102.36,101.05,101.2261,6484,0
+VFMF.US,D,20231020,000000,101,101,100.14,100.29,41038,0
+VFMF.US,D,20231023,000000,99.95,100.27,99.4,99.4,6636,0
+VFMF.US,D,20231024,000000,99.96,99.96,99.4302,99.8427,3340,0
+VFMF.US,D,20231025,000000,99.39,99.39,98.63,98.63,6036,0
+VFMF.US,D,20231026,000000,98.5251,99.0447,98.0999,98.45,16690,0
+VFMF.US,D,20231027,000000,98.385,98.385,97.31,97.5666,25138,0
+VFMF.US,D,20231030,000000,98,98.385,97.58,98.36,11276,0
+VFMF.US,D,20231031,000000,98.43,98.82,98.13,98.7739,2899,0
+VFMF.US,D,20231101,000000,99.08,99.69,98.72,99.51,11896,0
+VFMF.US,D,20231102,000000,100.3,101.61,100.3,101.5783,10101,0
+VFMF.US,D,20231103,000000,102.95,103.795,102.95,103.3716,13959,0
+VFMF.US,D,20231106,000000,102.78,102.78,102.5427,102.5427,2941,0
+VFMF.US,D,20231107,000000,102.15,102.29,102.0163,102.1498,7090,0
+VFMF.US,D,20231108,000000,102.05,102.05,101.465,101.77,9207,0
+VFMF.US,D,20231109,000000,102.05,102.05,100.8714,100.8714,9143,0
+VFMF.US,D,20231110,000000,101.3,102.71,101.2999,102.71,87697,0
+VFMF.US,D,20231113,000000,102.59,102.71,102.136,102.71,8383,0
+VFMF.US,D,20231114,000000,105.5399,106.2,104.9,105.87,8457,0
+VFMF.US,D,20231115,000000,106.2,106.75,105.89,106.07,8992,0
+VFMF.US,D,20231116,000000,104.75,104.78,104.39,104.5949,6581,0
+VFMF.US,D,20231117,000000,105.15,105.75,105.15,105.6291,8354,0
+VFMF.US,D,20231120,000000,105.63,106.42,105.6,106.2853,6562,0
+VFMF.US,D,20231121,000000,106.07,106.07,105.66,105.6669,8042,0
+VFMF.US,D,20231122,000000,106.19,106.19,105.795,106.1011,9361,0
+VFMF.US,D,20231124,000000,106.49,106.7599,105.82,106.4742,8103,0
+VFMF.US,D,20231127,000000,106.56,106.56,106.0648,106.24,3069,0
+VFMF.US,D,20231128,000000,106.01,106.14,105.43,105.5904,7029,0
+VFMF.US,D,20231129,000000,106.49,106.49,105.695,105.7811,3061,0
+VFMF.US,D,20231130,000000,106.46,106.46,105.4801,106.29,6047,0
+VFMF.US,D,20231201,000000,106.62,108.4012,106.62,108.4012,8356,0
+VFMF.US,D,20231204,000000,107.65,108.5911,107.65,108.5911,2729,0
+VFMF.US,D,20231205,000000,108.02,108.16,107.5246,107.5246,4354,0
+VFMF.US,D,20231206,000000,107.8901,107.8901,107.2,107.21,4041,0
+VFMF.US,D,20231207,000000,107.2329,107.72,107.13,107.72,12187,0
+VFMF.US,D,20231208,000000,107.99,108.9,107.99,108.6862,17640,0
+VFMF.US,D,20231211,000000,108.77,109.8,108.77,109.8,5785,0
+VFMF.US,D,20231212,000000,109.54,109.71,109.2001,109.438,4067,0
+VFMF.US,D,20231213,000000,109.33,111.69,109.15,111.595,6970,0
+VFMF.US,D,20231214,000000,113.08,114.25,113.08,114.0668,3052,0
+VFMF.US,D,20231215,000000,114.27,114.27,113.255,113.5899,8076,0
+VFMF.US,D,20231218,000000,114.73,114.73,113.66,113.8449,9269,0
+VFMF.US,D,20231219,000000,114.27,115.0899,114.27,115.0899,5373,0
+VFMF.US,D,20231220,000000,115.1799,116.0199,113.88,113.88,19811,0
+VFMF.US,D,20231221,000000,114.25,114.7502,113.83,114.7502,9393,0
+VFMF.US,D,20231222,000000,115.86,115.86,114.858,115.1969,5066,0
+VFMF.US,D,20231226,000000,115.98,116.39,115.49,116.1398,7076,0
+VFMF.US,D,20231227,000000,116.81,116.81,115.9758,115.9758,2590,0
+VFMF.US,D,20231228,000000,115.746,116.125,115.7,115.73,30427,0
+VFMF.US,D,20231229,000000,115.57,115.57,114.846,114.846,10320,0
+VFMF.US,D,20240102,000000,114.89,115.08,114.43,114.8,6703,0
+VFMF.US,D,20240103,000000,115,115,113.055,113.055,92426,0
+VFMF.US,D,20240104,000000,113.13,113.43,112.642,112.642,8050,0
+VFMF.US,D,20240105,000000,112.73,113.66,112.4999,112.7469,16228,0
+VFMF.US,D,20240108,000000,112.93,114.18,112.62,113.8102,6747,0
+VFMF.US,D,20240109,000000,113.26,113.33,112.51,113.098,7177,0
+VFMF.US,D,20240110,000000,113.66,113.66,112.85,113.2936,2214,0
+VFMF.US,D,20240111,000000,113.49,113.49,112.3,113.3888,7473,0
+VFMF.US,D,20240112,000000,114.075,114.075,113.06,113.3997,2748,0
+VFMF.US,D,20240116,000000,113.43,113.43,112.495,112.6515,5206,0
+VFMF.US,D,20240117,000000,111.93,112.21,111.75,112.0734,4315,0
+VFMF.US,D,20240118,000000,113.06,113.26,112.17,113.1928,3814,0
+VFMF.US,D,20240119,000000,113.215,114.435,113.0801,114.424,7888,0
+VFMF.US,D,20240122,000000,116.1,116.12,115.27,116.06,9628,0
+VFMF.US,D,20240123,000000,116.49,116.49,114.95,115.2339,7914,0
+VFMF.US,D,20240124,000000,115.93,116.1252,115.093,115.093,10701,0
+VFMF.US,D,20240125,000000,116.04,116.4,115.5,116.122,9271,0
+VFMF.US,D,20240126,000000,116.25,116.6,116.23,116.6,8081,0
+VFMF.US,D,20240129,000000,116.88,117.419,116.29,117.419,8674,0
+VFMF.US,D,20240130,000000,117.151,118.1059,117.125,117.7927,10731,0
+VFMF.US,D,20240131,000000,117.74,117.74,115.6042,115.6042,42475,0
+VFMF.US,D,20240201,000000,115.43,116.22,115.03,116.1566,10905,0
+VFMF.US,D,20240202,000000,116.73,116.98,116.0501,116.5575,5572,0
+VFMF.US,D,20240205,000000,116.11,116.11,114.989,115.91,4676,0
+VFMF.US,D,20240206,000000,116.42,116.42,115.1501,115.6579,20646,0
+VFMF.US,D,20240207,000000,116.3,116.69,115.5,116.4004,50822,0
+VFMF.US,D,20240208,000000,116.8218,117.215,116.51,117.12,14072,0
+VFMF.US,D,20240209,000000,117.69,118.16,116.92,118.0049,7026,0
+VFMF.US,D,20240212,000000,118.26,119.59,118.26,119.226,9154,0
+VFMF.US,D,20240213,000000,117.13,117.42,116,116.5899,11121,0
+VFMF.US,D,20240214,000000,116.5899,118.0991,116.45,118.0991,10686,0
+VFMF.US,D,20240215,000000,118.59,119.99,118.59,119.7502,6134,0
+VFMF.US,D,20240216,000000,119.45,119.66,118.745,118.85,10357,0
+VFMF.US,D,20240220,000000,118.17,118.17,117.5,117.5723,5615,0
+VFMF.US,D,20240221,000000,117.67,117.6802,117.03,117.6802,5787,0
+VFMF.US,D,20240222,000000,118.59,118.925,117.93,118.9157,7769,0
+VFMF.US,D,20240223,000000,119.22,119.765,119.11,119.5241,5948,0
+VFMF.US,D,20240226,000000,119.42,120.27,119.42,119.8075,3221,0
+VFMF.US,D,20240227,000000,120.345,120.82,119.9964,120.393,11466,0
+VFMF.US,D,20240228,000000,120.14,120.4799,119.6,119.8449,12376,0
+VFMF.US,D,20240229,000000,120.88,120.9757,120.375,120.9757,6115,0
+VFMF.US,D,20240301,000000,121.22,121.84,120.7701,121.84,6926,0
+VFMF.US,D,20240304,000000,122.47,122.59,121.3576,121.3576,5192,0
+VFMF.US,D,20240305,000000,121.07,121.88,120.9976,120.9976,5852,0
+VFMF.US,D,20240306,000000,122.34,122.34,121,121.2354,8238,0
+VFMF.US,D,20240307,000000,122.32,122.82,122.32,122.4078,7318,0
+VFMF.US,D,20240308,000000,123.22,123.22,121.75,121.87,5256,0
+VFMF.US,D,20240311,000000,121.645,122.35,120.885,121.6458,9859,0
+VFMF.US,D,20240312,000000,121.85,122.4152,121.812,122.3248,8427,0
+VFMF.US,D,20240313,000000,122.33,123.31,122.33,122.8087,7157,0
+VFMF.US,D,20240314,000000,123,123.325,121.44,122.1,11375,0
+VFMF.US,D,20240315,000000,122.2,122.47,121.85,122.0466,6791,0
+VFMF.US,D,20240318,000000,122.55,122.7275,122.085,122.1584,3940,0
+VFMF.US,D,20240319,000000,122.13,123.319,122.13,123.319,5267,0
+VFMF.US,D,20240320,000000,122.98,125.06,122.98,125.06,6072,0
+VFMF.US,D,20240321,000000,125.44,125.9899,125.29,125.8659,12842,0
+VFMF.US,D,20240322,000000,125.8606,125.8606,124.7,124.7,11791,0
+VFMF.US,D,20240325,000000,124.97,125.29,124.8999,124.8999,6831,0
+VFMF.US,D,20240326,000000,125.38,125.56,124.6124,124.6124,6322,0
+VFMF.US,D,20240327,000000,125.23,126.0814,125.23,126.0814,5286,0
+VFMF.US,D,20240328,000000,126.19,127,126.19,126.8885,35853,0
+VFMF.US,D,20240401,000000,126.96,127.02,126.3,126.62,61178,0
+VFMF.US,D,20240402,000000,125.21,125.21,124.3201,124.955,5256,0
+VFMF.US,D,20240403,000000,124.52,126.09,124.52,125.7267,5286,0
+VFMF.US,D,20240404,000000,126.83,127.06,124.17,124.3599,9631,0
+VFMF.US,D,20240405,000000,124.11,125.4207,124.11,125.3129,5808,0
+VFMF.US,D,20240408,000000,125.56,125.85,125.3994,125.3994,4754,0
+VFMF.US,D,20240409,000000,126.23,126.23,124.3,124.795,6461,0
+VFMF.US,D,20240410,000000,124.43,124.43,122.39,122.8225,8697,0
+VFMF.US,D,20240411,000000,122.33,123.0477,122.33,122.79,3455,0
+VFMF.US,D,20240412,000000,121.92,121.92,120.885,121.42,5762,0
+VFMF.US,D,20240415,000000,121.58,122.56,119.902,120.45,12193,0
+VFMF.US,D,20240416,000000,120.33,120.35,119,119.7573,9760,0
+VFMF.US,D,20240417,000000,123.12,123.12,117.6,118.87,3983,0
+VFMF.US,D,20240418,000000,119.11,119.82,118.44,118.86,7040,0
+VFMF.US,D,20240419,000000,119.7423,119.7423,118.845,119.07,5973,0
+VFMF.US,D,20240422,000000,119.89,121.1,119.85,120.3644,4304,0
+VFMF.US,D,20240423,000000,120.41,122.39,120.41,122.06,10255,0
+VFMF.US,D,20240424,000000,122.72,122.72,121.375,122.1544,3304,0
+VFMF.US,D,20240425,000000,120.6772,121.605,120.65,121.3594,5966,0
+VFMF.US,D,20240426,000000,121.76,122.33,121.76,122.0653,2281,0
+VFMF.US,D,20240429,000000,122.42,122.72,122.1,122.4834,10354,0
+VFMF.US,D,20240430,000000,121.66,121.66,120.0734,120.0734,3251,0
+VFMF.US,D,20240501,000000,120,121.435,119.625,119.735,20883,0
+VFMF.US,D,20240502,000000,120.8,121.31,120.21,121.2144,93051,0
+VFMF.US,D,20240503,000000,122.87,122.87,121.73,122.1816,6627,0
+VFMF.US,D,20240506,000000,123.06,123.71,123.06,123.4475,13325,0
+VFMF.US,D,20240507,000000,123.9,124.34,123.4964,123.4964,12386,0
+VFMF.US,D,20240508,000000,123.37,123.7053,123.37,123.7053,3475,0
+VFMF.US,D,20240509,000000,124.26,124.795,124.26,124.795,120000,0
+VFMF.US,D,20240510,000000,125.38,125.38,124.58,124.95,4577,0
+VFMF.US,D,20240513,000000,126.34,126.34,124.46,124.46,11080,0
+VFMF.US,D,20240514,000000,125.01,125.1993,124.61,125.1993,5428,0
+VFMF.US,D,20240515,000000,125.89,126.1051,125.49,126.1051,10171,0
+VFMF.US,D,20240516,000000,126.23,126.23,125.5995,125.5995,2875,0
+VFMF.US,D,20240517,000000,125.94,126.3159,125.4,125.6819,7479,0
+VFMF.US,D,20240520,000000,125.94,126.3,125.68,125.69,25541,0
+VFMF.US,D,20240521,000000,125.49,125.93,125.33,125.6963,5083,0
+VFMF.US,D,20240522,000000,125.255,125.255,124.06,124.5279,2717,0
+VFMF.US,D,20240523,000000,124.39,124.39,122.96,123.248,1772,0
+VFMF.US,D,20240524,000000,123.81,124.38,123.81,124.3603,1891,0
+VFMF.US,D,20240528,000000,124.84,126.48,123.71,123.9173,2612,0
+VFMF.US,D,20240529,000000,122.95,123.03,122.42,122.5177,2790,0
+VFMF.US,D,20240530,000000,122.9,123.68,122.9,123.4062,7289,0
+VFMF.US,D,20240531,000000,124.12,124.8466,123.25,124.8466,3402,0
+VFMF.US,D,20240603,000000,125.5,125.5,123.13,123.8152,4145,0
+VFMF.US,D,20240604,000000,123.39,123.39,122.076,122.1538,4736,0
+VFMF.US,D,20240605,000000,123.13,123.3306,122.29,123.2971,9668,0
+VFMF.US,D,20240606,000000,122.87,123.2409,122.415,122.7638,17139,0
+VFMF.US,D,20240607,000000,122.455,122.59,122.19,122.3093,7042,0
+VFMF.US,D,20240610,000000,121.99,122.76,121.52,122.5824,5682,0
+VFMF.US,D,20240611,000000,121.5,121.7397,121.39,121.635,3000,0
+VFMF.US,D,20240612,000000,123.495,124.11,122.6,122.8194,27131,0
+VFMF.US,D,20240613,000000,122.65,122.65,121.29,121.9703,8494,0
+VFMF.US,D,20240614,000000,121.23,121.23,120.1484,120.5428,8148,0
+VFMF.US,D,20240617,000000,120.32,121.97,120.32,121.9329,4086,0
+VFMF.US,D,20240618,000000,122.085,122.6599,122.085,122.445,4823,0
+VFMF.US,D,20240620,000000,122.56,122.99,122.29,122.5208,9698,0
+VFMF.US,D,20240621,000000,122.55,122.55,122.015,122.309,11299,0
+VFMF.US,D,20240624,000000,122.5,123.825,122.5,123.3498,2417,0
+VFMF.US,D,20240625,000000,123.54,124.97,122.13,122.6,6848,0
+VFMF.US,D,20240626,000000,122.13,122.3201,121.69,122.3201,7766,0
+VFMF.US,D,20240627,000000,121.74,121.99,121.22,121.7634,5731,0
+VFMF.US,D,20240628,000000,122.65,123.26,122.28,122.4057,12016,0
+VFMF.US,D,20240701,000000,122.37,123.11,121.68,122.0315,9556,0
+VFMF.US,D,20240702,000000,122.0101,122.54,121.995,122.3202,4265,0
+VFMF.US,D,20240703,000000,122.31,122.92,122.3,122.4318,6573,0
+VFMF.US,D,20240705,000000,122.615,122.615,121.15,121.4966,4728,0
+VFMF.US,D,20240708,000000,121.5,123.3,121.48,121.76,7933,0
+VFMF.US,D,20240709,000000,121.705,122.07,121.35,121.35,15451,0
+VFMF.US,D,20240710,000000,121.63,122.4511,121.519,122.4511,3593,0
+VFMF.US,D,20240711,000000,124.115,124.86,124.115,124.8276,9890,0
+VFMF.US,D,20240712,000000,125.315,126.07,125.0923,125.4707,11545,0
+VFMF.US,D,20240715,000000,125.66,127.46,125.66,126.8189,9620,0
+VFMF.US,D,20240716,000000,127.43,130.17,127.43,130.135,6758,0
+VFMF.US,D,20240717,000000,129.13,130.385,129.13,129.2398,5717,0
+VFMF.US,D,20240718,000000,129.19,130.3,127.92,128.2,5679,0
+VFMF.US,D,20240719,000000,127.54,127.73,126.9539,126.9539,4761,0
+VFMF.US,D,20240722,000000,127.5,128.91,127.175,128.88,3665,0
+VFMF.US,D,20240723,000000,128.88,129.53,128.43,129.1418,4919,0
+VFMF.US,D,20240724,000000,128.54,128.8269,126.64,126.8615,7427,0
+VFMF.US,D,20240725,000000,127.6,129.48,127.6,128,6139,0
+VFMF.US,D,20240726,000000,129.51,130.1501,129.25,130.0835,9800,0
+VFMF.US,D,20240729,000000,130.85,130.85,129.38,129.86,12799,0
+VFMF.US,D,20240730,000000,130.13,130.625,129.9782,130.2978,4579,0
+VFMF.US,D,20240731,000000,131.34,132.77,130.66,131.2621,14177,0
+VFMF.US,D,20240801,000000,131.61,131.61,126.965,127.6524,8914,0
+VFMF.US,D,20240802,000000,125,125,122.52,123.3686,14511,0
+VFMF.US,D,20240805,000000,119.81,120.7159,117.6001,119.935,15257,0
+VFMF.US,D,20240806,000000,120.52,122.8,120.43,121.3261,14280,0
+VFMF.US,D,20240807,000000,123.286,123.286,119.9777,119.9777,10269,0
+VFMF.US,D,20240808,000000,121.43,122.41,120.965,122.3226,5185,0
+VFMF.US,D,20240809,000000,122.04,122.935,122.04,122.6737,5286,0
+VFMF.US,D,20240812,000000,123.01,123.34,121.8,122.0743,7976,0
+VFMF.US,D,20240813,000000,122.76,123.565,122.39,123.565,6472,0
+VFMF.US,D,20240814,000000,124,124.0324,123.3601,123.8867,7558,0
+VFMF.US,D,20240815,000000,125.84,126.42,125.26,126.0616,3314,0
+VFMF.US,D,20240816,000000,126.505,126.7,126.16,126.5113,5888,0
+VFMF.US,D,20240819,000000,127.55,127.55,126.69,127.37,8370,0
+VFMF.US,D,20240820,000000,127.55,127.55,126.1,126.2117,9633,0
+VFMF.US,D,20240821,000000,127.72,127.72,126.95,127.4382,5271,0
+VFMF.US,D,20240822,000000,127.37,127.86,126.8539,126.8539,9590,0
+VFMF.US,D,20240823,000000,127.63,129.97,127.63,129.832,6351,0
+VFMF.US,D,20240826,000000,130.52,130.64,129.53,129.53,11176,0
+VFMF.US,D,20240827,000000,128.82,129.24,128.735,129.24,7294,0
+VFMF.US,D,20240828,000000,128.7,129.3,128.55,128.9786,5962,0
+VFMF.US,D,20240829,000000,129.75,130.28,129.317,129.317,13516,0
+VFMF.US,D,20240830,000000,129.85,130.4823,128.99,130.4823,7810,0
+VFMF.US,D,20240903,000000,129.62,129.62,127.232,127.232,12085,0
+VFMF.US,D,20240904,000000,127.46,127.46,126.79,126.8925,4604,0
+VFMF.US,D,20240905,000000,126.955,126.955,125.6695,125.7924,5916,0
+VFMF.US,D,20240906,000000,125.5275,125.5275,123.8434,123.8905,10758,0
+VFMF.US,D,20240909,000000,124.3896,125.013,124.085,124.3102,4578,0
+VFMF.US,D,20240910,000000,124.63,124.63,122.7,123.8568,7554,0
+VFMF.US,D,20240911,000000,123.335,123.8896,121.38,123.8833,8776,0
+VFMF.US,D,20240912,000000,124.895,125.11,124.6568,124.8887,4894,0
+VFMF.US,D,20240913,000000,125.78,127.163,125.78,127.1107,51977,0
+VFMF.US,D,20240916,000000,127.65,128.23,127.385,128.2072,4803,0
+VFMF.US,D,20240917,000000,128.5,129.705,128.5,128.88,8738,0
+VFMF.US,D,20240918,000000,129.04,130.62,128.42,128.9333,10060,0
+VFMF.US,D,20240919,000000,130.5,131.26,130.01,131.0056,6162,0
+VFMF.US,D,20240920,000000,130.4,130.4,129.63,130.005,4841,0
+VFMF.US,D,20240923,000000,130.34,130.95,129.73,130.265,8931,0
+VFMF.US,D,20240924,000000,130.69,130.69,130,130.0732,12485,0
+VFMF.US,D,20240925,000000,129.96,129.96,128.63,128.63,7299,0
+VFMF.US,D,20240926,000000,129.698,129.7,129.265,129.3451,5491,0
+VFMF.US,D,20240927,000000,129.89,130.77,129.76,129.8782,6135,0
+VFMF.US,D,20240930,000000,129.44,130.3949,129.44,130.3949,7085,0
+VFMF.US,D,20241001,000000,130.33,130.33,128.8576,129.5102,20384,0
+VFMF.US,D,20241002,000000,129.5,130.435,129.2375,129.2375,3400,0
+VFMF.US,D,20241003,000000,130.58,130.58,128.5,128.9724,4656,0
+VFMF.US,D,20241004,000000,130.27,130.7307,130.106,130.7307,3607,0
+VFMF.US,D,20241007,000000,130.04,130.55,129.66,129.9666,7071,0
+VFMF.US,D,20241008,000000,129.56,130,129.51,129.8564,4074,0
+VFMF.US,D,20241009,000000,129.865,130.81,129.8632,130.6829,4044,0
+VFMF.US,D,20241010,000000,130.33,130.48,129.71,130.1644,3508,0
+VFMF.US,D,20241011,000000,130.32,132,130.32,132,8854,0
+VFMF.US,D,20241014,000000,132.25,132.99,131.9689,132.99,8868,0
+VFMF.US,D,20241015,000000,133.1193,134.12,132.9518,132.974,5692,0
+VFMF.US,D,20241016,000000,133.4296,134.3862,133.4296,134.24,5232,0
+VFMF.US,D,20241017,000000,134.66,134.66,133.92,134.45,9843,0
+VFMF.US,D,20241018,000000,133.975,134.16,133.88,133.88,5565,0
+VFMF.US,D,20241021,000000,133.84,133.84,132.1252,132.19,17143,0
+VFMF.US,D,20241022,000000,131.57,131.6655,131.39,131.6655,35285,0
+VFMF.US,D,20241023,000000,131.12,131.4088,129.93,130.84,6198,0
+VFMF.US,D,20241024,000000,130.815,130.82,130.46,130.82,2518,0
+VFMF.US,D,20241025,000000,131.31,131.31,129.48,129.6,15311,0
+VFMF.US,D,20241028,000000,130.17,131.51,130.17,131.29,4702,0
+VFMF.US,D,20241029,000000,130.35,130.63,130.08,130.5097,5581,0
+VFMF.US,D,20241030,000000,130.76,131.69,130.76,130.829,3363,0
+VFMF.US,D,20241031,000000,130.85,130.85,129.73,129.73,3331,0
+VFMF.US,D,20241101,000000,130.44,130.87,129.7441,129.835,9037,0
+VFMF.US,D,20241104,000000,130.04,130.659,129.73,129.8835,7155,0
+VFMF.US,D,20241105,000000,130.17,131.93,130.17,131.93,7515,0
+VFMF.US,D,20241106,000000,136.57,138.3838,136.215,138.2953,9125,0
+VFMF.US,D,20241107,000000,138.23,138.2634,137.4488,137.4488,8841,0
+VFMF.US,D,20241108,000000,138,138.5,138,138.1022,7962,0
+VFMF.US,D,20241111,000000,139.3,139.96,139.17,139.46,20332,0
+VFMF.US,D,20241112,000000,139.47,139.4982,138,138.1059,12785,0
+VFMF.US,D,20241113,000000,138.86,139.028,137.6148,137.6148,8152,0
+VFMF.US,D,20241114,000000,138.1099,138.1099,136.49,136.57,12312,0
+VFMF.US,D,20241115,000000,136.001,136.51,135.5399,135.6,7565,0
+VFMF.US,D,20241118,000000,136.1364,136.615,135.93,136.0693,20790,0
+VFMF.US,D,20241119,000000,133.28,136.0477,133.28,135.8825,11781,0
+VFMF.US,D,20241120,000000,135.1,135.9552,134.995,135.9552,7231,0
+VFMF.US,D,20241121,000000,137.099,137.955,137.099,137.9,3285,0
+VFMF.US,D,20241122,000000,139,139.6365,138.31,139.6365,14347,0
+VFMF.US,D,20241125,000000,141.43,142.19,140.55,141.405,27813,0
+VFMF.US,D,20241126,000000,140.815,141.26,140.4,140.92,10203,0
+VFMF.US,D,20241127,000000,141.584,141.68,140.5744,140.5744,7819,0
+VFMF.US,D,20241129,000000,141.19,141.2481,140.8285,140.84,3975,0
+VFMF.US,D,20241202,000000,140.675,141.02,139.855,140.75,12759,0
+VFMF.US,D,20241203,000000,140.905,141.2,139.765,139.94,10098,0
+VFMF.US,D,20241204,000000,140.16,140.22,139.3301,140.17,16458,0
+VFMF.US,D,20241205,000000,139.92,140.1,139.18,139.18,26144,0
+VFMF.US,D,20241206,000000,139.845,139.86,138.6447,139.12,17993,0
+VFMF.US,D,20241209,000000,139.405,139.6,137.77,137.77,11142,0
+VFMF.US,D,20241210,000000,137.1072,138.15,137.1072,137.34,8107,0
+VFMF.US,D,20241211,000000,138.1,138.3868,137.7799,138.003,9355,0
+VFMF.US,D,20241212,000000,138,138.02,137.0286,137.0286,8988,0
+VFMF.US,D,20241213,000000,136.99,136.99,136.08,136.53,7039,0
+VFMF.US,D,20241216,000000,136.58,136.97,136.1701,136.49,7554,0
+VFMF.US,D,20241217,000000,135.6884,135.95,134.6633,134.97,13717,0
+VFMF.US,D,20241218,000000,135.79,135.79,130.44,130.44,13306,0
+VFMF.US,D,20241219,000000,132.15,132.17,130.2332,130.2332,10077,0
+VFMF.US,D,20241220,000000,129.66,132.4344,129.5,131.37,7372,0
+VFMF.US,D,20241223,000000,130.655,131.04,129.9301,131.04,7932,0
+VFMF.US,D,20241224,000000,131.24,132.13,131.15,132.13,3360,0
+VFMF.US,D,20241226,000000,131.51,132.69,131.45,132.67,9843,0
+VFMF.US,D,20241227,000000,131.81,132.43,130.5036,131.26,19358,0
+VFMF.US,D,20241230,000000,130.1,130.8,129.4022,130.5,9258,0
+VFMF.US,D,20241231,000000,130.6652,131.025,130.1738,130.58,13960,0
+VFMF.US,D,20250102,000000,131.375,131.91,129.97,130.4104,14990,0
+VFMF.US,D,20250103,000000,130.985,131.69,130.1801,131.6843,7015,0
+VFMF.US,D,20250106,000000,132.565,132.925,131.6499,131.67,11746,0
+VFMF.US,D,20250107,000000,132.48,132.48,130.7135,130.8911,25635,0
+VFMF.US,D,20250108,000000,130.27,131.34,130.27,131.2263,16790,0
+VFMF.US,D,20250110,000000,129.992,130.64,128.63,129.05,9196,0
+VFMF.US,D,20250113,000000,128.26,129.86,128.26,129.86,15298,0
+VFMF.US,D,20250114,000000,130.6201,131.6099,130.2785,131.4661,11652,0
+VFMF.US,D,20250115,000000,134.15,134.15,133.07,133.725,18379,0
+VFMF.US,D,20250116,000000,133.84,134.26,133.285,134.07,25239,0
+VFMF.US,D,20250117,000000,134.7976,135.1245,134.44,134.79,13302,0
+VFMF.US,D,20250121,000000,136.03,136.5,135.79,136.46,26680,0
+VFMF.US,D,20250122,000000,136.3,136.4,135.65,135.815,11198,0
+VFMF.US,D,20250123,000000,135.8099,136.3,135.6,136.1312,13216,0
+VFMF.US,D,20250124,000000,136.235,136.541,135.9707,136.28,11417,0
+VFMF.US,D,20250127,000000,135.5935,136.47,135,136.47,13346,0
+VFMF.US,D,20250128,000000,136.3393,136.75,136,136.43,8764,0
+VFMF.US,D,20250129,000000,136.67,137.37,136.2,136.61,8177,0
+VFMF.US,D,20250130,000000,137.6,138.34,137.29,137.9,21503,0
+VFMF.US,D,20250131,000000,137.7174,137.89,136.0077,136.34,17357,0
+VFMF.US,D,20250203,000000,133.97,135.7,133.6,135.19,14198,0
+VFMF.US,D,20250204,000000,135.265,136.24,135.265,136.19,8343,0
+VFMF.US,D,20250205,000000,136.65,137.2976,136.1799,137.2976,19313,0
+VFMF.US,D,20250206,000000,137.745,137.87,136.631,137.1816,11931,0
+VFMF.US,D,20250207,000000,137.345,137.345,136.18,136.31,8746,0
+VFMF.US,D,20250210,000000,136.61,136.965,135.84,136.34,22758,0
+VFMF.US,D,20250211,000000,135.7,136.5399,135.7,136.49,61371,0
+VFMF.US,D,20250212,000000,135.15,135.5899,134.97,135.37,13205,0
+VFMF.US,D,20250213,000000,135.89,136.7072,135.45,136.6834,8696,0
+VFMF.US,D,20250214,000000,136.965,137.4218,136.793,136.83,19445,0
+VFMF.US,D,20250218,000000,136.7193,137.25,136.58,137.228,11470,0
+VFMF.US,D,20250219,000000,136.635,137.3705,136.5228,137.2802,12407,0
+VFMF.US,D,20250220,000000,136.435,136.53,135.145,135.88,9845,0
+VFMF.US,D,20250221,000000,136.055,136.055,132.96,133.08,21165,0
+VFMF.US,D,20250224,000000,133.72,133.77,132.47,132.7655,40712,0
+VFMF.US,D,20250225,000000,133.51,133.51,131.995,132.8806,8708,0
+VFMF.US,D,20250226,000000,134.0453,134.09,132.5724,132.94,10436,0
+VFMF.US,D,20250227,000000,133.12,133.4915,131.9,131.9,18368,0
+VFMF.US,D,20250228,000000,132.65,133.5,131.665,133.5,6031,0
+VFMF.US,D,20250303,000000,134.1,134.2804,130.74,131.34,24026,0
+VFMF.US,D,20250304,000000,130,130.49,127.65,128.52,21263,0
+VFMF.US,D,20250305,000000,129.04,129.635,127.49,129.44,8881,0
+VFMF.US,D,20250306,000000,127.4,128.8836,127.275,127.67,14027,0
+VFMF.US,D,20250307,000000,127.65,128.48,125.875,128.2882,18055,0
+VFMF.US,D,20250310,000000,126.33,127.14,124.285,125.1981,15624,0
+VFMF.US,D,20250311,000000,125.48,125.7016,123.91,124.6494,27467,0
+VFMF.US,D,20250312,000000,125.935,125.99,123.765,124.6067,17257,0
+VFMF.US,D,20250313,000000,124.61,124.76,122.26,122.857,19035,0
+VFMF.US,D,20250314,000000,124.21,125.64,123.8951,125.64,15085,0
+VFMF.US,D,20250317,000000,125.81,127.5174,125.64,127.07,9334,0
+VFMF.US,D,20250318,000000,126.715,126.78,125.8274,126.0413,6308,0
+VFMF.US,D,20250319,000000,126.4783,128.585,126.38,127.9956,5153,0
+VFMF.US,D,20250320,000000,127.8083,128.7999,127.51,127.53,8570,0
+VFMF.US,D,20250321,000000,126.36,127.3497,125.89,127.07,9856,0
+VFMF.US,D,20250324,000000,129.125,130.05,128.46,129.64,5214,0
+VFMF.US,D,20250325,000000,129.4762,129.76,128.981,129.3041,11260,0
+VFMF.US,D,20250326,000000,129.75,129.75,127.9487,128.48,8456,0
+VFMF.US,D,20250327,000000,128.13,128.26,127.515,127.66,6289,0
+VFMF.US,D,20250328,000000,127.19,127.76,125,125.44,8949,0
+VFMF.US,D,20250331,000000,124.0301,126.3098,123.67,126.3098,12459,0
+VFMF.US,D,20250401,000000,125.73,127.085,125.73,126.7608,5422,0
+VFMF.US,D,20250402,000000,127.81,128.4101,125.53,128.4017,6526,0
+VFMF.US,D,20250403,000000,123,123,120.33,120.33,27493,0
+VFMF.US,D,20250404,000000,116.73,116.75,112.8,113.8517,49085,0
+VFMF.US,D,20250407,000000,110.0413,116.44,109.46,113.3446,27681,0
+VFMF.US,D,20250408,000000,117.12,117.53,110.56,111.295,93968,0
+VFMF.US,D,20250409,000000,110.62,120.939,110.4812,120.6448,60652,0
+VFMF.US,D,20250410,000000,117.61,118.28,113.5422,115.92,12113,0
+VFMF.US,D,20250411,000000,114.91,117.495,114.5,117.495,18398,0
+VFMF.US,D,20250414,000000,119.19,119.2606,117.205,118.47,26979,0
+VFMF.US,D,20250415,000000,119.65,119.85,118.63,118.7899,11953,0
+VFMF.US,D,20250416,000000,118.26,119.0132,116.3746,117.48,25137,0
+VFMF.US,D,20250417,000000,118.25,119.1678,117.84,118.07,9825,0
+VFMF.US,D,20250421,000000,117.11,117.48,114.73,115.89,12564,0
+VFMF.US,D,20250422,000000,117.33825,118.94,117.04,118.94,8803,0
+VFMF.US,D,20250423,000000,122,122.771,120.033,120.5977,9341,0
+VFMF.US,D,20250424,000000,120.87,122.76,120.37,122.6486,6700,0
+VFMF.US,D,20250425,000000,121.78,122.47,121.76,122.47,6551,0
+VFMF.US,D,20250428,000000,123,123.27,121.81,122.9744,5981,0
+VFMF.US,D,20250429,000000,122.72,123.8699,122.2261,123.705,10436,0
+VFMF.US,D,20250430,000000,121.405,123.5804,120.895,123.5804,96168,0
+VFMF.US,D,20250501,000000,123.58,124.788,123.5505,124.09,10647,0
+VFMF.US,D,20250502,000000,125.46,126.9,125.4,126.6911,6132,0
+VFMF.US,D,20250505,000000,125.98,127.17832,125.69,126.32,13763,0
+VFMF.US,D,20250506,000000,125.32,126.145,125.19,125.55,18327,0
+VFMF.US,D,20250507,000000,125.55,126.51,125.23,126.1239,13751,0
+VFMF.US,D,20250508,000000,126.64,128.25,126.405,127.23,11645,0
+VFMF.US,D,20250509,000000,126.8601,127.39,126.81,126.917,6398,0
+VFMF.US,D,20250512,000000,130.755,130.76,129.72,130.2503,14442,0
+VFMF.US,D,20250513,000000,130.39,131.5,130.39,130.91,6162,0
+VFMF.US,D,20250514,000000,130.8852,130.8852,130.2,130.46,4325,0
+VFMF.US,D,20250515,000000,130.11,130.9538,129.98,130.9538,5352,0
+VFMF.US,D,20250516,000000,130.905,132.24,130.905,132.24,6312,0
+VFMF.US,D,20250519,000000,131.4,132.2298,131.4,132.1805,7158,0
+VFMF.US,D,20250520,000000,132.085,132.36,131.845,132.01,3648,0
+VFMF.US,D,20250521,000000,130.986,131.179,129.5189,129.5701,2603,0
+VFMF.US,D,20250522,000000,129.27,129.63,128.7277,129.0782,3512,0
+VFMF.US,D,20250523,000000,128.29,129.09,127.65,128.6526,6094,0
+VFMF.US,D,20250527,000000,129.4648,131.066,129.4648,131.0593,7058,0
+VFMF.US,D,20250528,000000,131.025,131.18,129.8984,129.8984,5998,0
+VFMF.US,D,20250529,000000,129.66,130.55,129.66,130.1901,3410,0
+VFMF.US,D,20250530,000000,129.71,130.3621,129.5817,130.3621,2536,0
+VFMF.US,D,20250602,000000,129.50172,130.29,129.46,130.1477,22571,0
+VFMF.US,D,20250603,000000,130.19,131.35,130.09,131.2335,5782,0
+VFMF.US,D,20250604,000000,131.175,131.62,130.62,130.62,16047,0
+VFMF.US,D,20250605,000000,130.4609,131.078,130.35,130.4143,6127,0
+VFMF.US,D,20250606,000000,131.77,132.14,131.34,132.14,9005,0
+VFMF.US,D,20250609,000000,131.73,132.56,131.52,131.9127,6607,0
+VFMF.US,D,20250610,000000,132.085,132.41,132.0398,132.0398,2937,0
+VFMF.US,D,20250611,000000,132.34,132.5519,131.645,131.7042,5026,0
+VFMF.US,D,20250612,000000,131.4929,131.7993,131.1717,131.7993,3516,0
+VFMF.US,D,20250613,000000,130.26,131.1082,129.49,129.63,6963,0
+VFMF.US,D,20250616,000000,131.1,131.66,130.66,130.9775,13615,0
+VFMF.US,D,20250617,000000,130.33,130.83,129.8226,129.8226,2921,0
+VFMF.US,D,20250618,000000,130.93,130.93,130.14,130.14,5263,0
+VFMF.US,D,20250620,000000,130.1235,130.1235,129.4012,129.83,4746,0
+VFMF.US,D,20250623,000000,130,131.66,129.415,131.66,5670,0
+VFMF.US,D,20250624,000000,132.31,132.93,132.11,132.725,10964,0
+VFMF.US,D,20250625,000000,132.15,132.2273,131.67,131.67,3355,0
+VFMF.US,D,20250626,000000,132.3,133.2,132.3,133.1725,8495,0
+VFMF.US,D,20250627,000000,133.38,134.37,133.23,133.85,34906,0
+VFMF.US,D,20250630,000000,134.47,134.69,134.13,134.4976,15582,0
+VFMF.US,D,20250701,000000,134.62,136.49,134.62,135.8654,6802,0
+VFMF.US,D,20250702,000000,135.74,136.36,135.32,136.2,7741,0
+VFMF.US,D,20250703,000000,136.82,137.45,136.51,137.2927,6129,0
+VFMF.US,D,20250707,000000,137.06,137.34,135.86,136.19,10152,0
+VFMF.US,D,20250708,000000,136.53,136.74,136.15,136.15,6261,0
+VFMF.US,D,20250709,000000,136.98,136.98,135.67,136.4625,7265,0
+VFMF.US,D,20250710,000000,136.34,137.39,136.34,136.7761,4993,0
+VFMF.US,D,20250711,000000,136.06,136.28,135.195,135.3,9495,0
+VFMF.US,D,20250714,000000,135.4,136.1678,135.23,136.1678,4089,0
+VFMF.US,D,20250715,000000,136.24,136.24,133.84,133.84,6657,0
+VFMF.US,D,20250716,000000,134.1,134.49,133.31,134.4375,5445,0
+VFMF.US,D,20250717,000000,134.88,135.495,134.42,135.453,5531,0
+VFMF.US,D,20250718,000000,135.22,135.89,134.89,135.1999,7473,0
+VFMF.US,D,20250721,000000,135.5,135.9899,134.8561,134.8561,6295,0
+VFMF.US,D,20250722,000000,135.22,136.01,135.22,135.65,5563,0
+VFMF.US,D,20250723,000000,136.2823,137.2128,136.2823,137.2128,9379,0
+VFMF.US,D,20250724,000000,136.7,136.7,135.9483,135.9483,7322,0
+VFMF.US,D,20250725,000000,136.05,136.745,135.945,136.6942,1888,0
+VFMF.US,D,20250728,000000,136.69,137.06,136.16,136.2991,5511,0
+VFMF.US,D,20250729,000000,136.63,136.63,135.7,135.8299,4486,0
+VFMF.US,D,20250730,000000,136.2,136.3807,134.65,135.1147,3874,0
+VFMF.US,D,20250731,000000,135.03,135.34,134.22,134.22,7138,0
+VFMF.US,D,20250801,000000,132.75,133.25,131.69,132.5104,8010,0
+VFMF.US,D,20250804,000000,134.02,134.7313,133.49,134.7313,3698,0
+VFMF.US,D,20250805,000000,133.9624,135.19,133.9624,134.7611,3547,0
+VFMF.US,D,20250806,000000,135.09,135.55,135.08,135.4512,8566,0
+VFMF.US,D,20250807,000000,136.57,136.57,134.601,134.9772,8113,0
+VFMF.US,D,20250808,000000,135.91,136.18,135.9099,135.9889,3071,0
+VFMF.US,D,20250811,000000,136.486,136.5699,135.8108,135.8108,7508,0
+VFMF.US,D,20250812,000000,136.93,138.6834,136.9,138.6834,5136,0
+VFMF.US,D,20250813,000000,138.9,140.2515,138.9,140.2515,7708,0
+VFMF.US,D,20250814,000000,138.99,139.3153,138.5476,139.3153,3438,0
+VFMF.US,D,20250815,000000,138.854,138.86,138.46,138.4671,6056,0
+VFMF.US,D,20250818,000000,138.415,138.9236,138.32,138.9236,5651,0
+VFMF.US,D,20250819,000000,139.15,139.27,138.7601,138.7601,16066,0
+VFMF.US,D,20250820,000000,138.25,138.91,138.25,138.851,2125,0
+VFMF.US,D,20250821,000000,138.19,138.8196,138.19,138.8196,2247,0
+VFMF.US,D,20250822,000000,141.4524,142.169,141.4524,141.9892,3239,0
+VFMF.US,D,20250825,000000,141.5512,141.64,141.2422,141.2422,2631,0
+VFMF.US,D,20250826,000000,141.53,141.856,141.53,141.856,1416,0
+VFMF.US,D,20250827,000000,141.9795,142.6044,141.79,142.5954,5783,0
+VFMF.US,D,20250828,000000,142.5199,142.75,142.0479,142.5808,5815,0
+VFMF.US,D,20250829,000000,141.96,142.25,141.875,141.9,5175,0
+VFMF.US,D,20250902,000000,140.85,141.8,140.85,141.7465,8367,0
+VFMF.US,D,20250903,000000,142.15,142.15,141.2188,141.99,2824,0
+VFMF.US,D,20250904,000000,142,143.3215,141.93,143.3215,3662,0
+VFMF.US,D,20250905,000000,143,143.6,142.37,143.04,5082,0
+VFMF.US,D,20250908,000000,143.03,143.25,142.65,143.1798,5234,0
+VFMF.US,D,20250909,000000,143.04,143.29,142.51,142.9239,7569,0
+VFMF.US,D,20250910,000000,143.33,143.33,142.51,142.894,3672,0
+VFMF.US,D,20250911,000000,143.5,145.1877,143.5,145.1877,10882,0
+VFMF.US,D,20250912,000000,144.735,144.735,144.1952,144.1952,1956,0
+VFMF.US,D,20250915,000000,144.4,144.65,144.01,144.0394,4112,0
+VFMF.US,D,20250916,000000,143.92,143.97,142.9,143.58,12690,0
+VFMF.US,D,20250917,000000,144.1,145.43,143.92,143.9488,3164,0
+VFMF.US,D,20250918,000000,144.95,146.08,144.9499,145.9411,130080,0
+VFMF.US,D,20250919,000000,145.445,145.445,144.94,145.1,12442,0
+VFMF.US,D,20250922,000000,144.8297,145.49,144.77,145.37,41532,0
+VFMF.US,D,20250923,000000,145.675,146.515,145.2487,145.52,5982,0
+VFMF.US,D,20250924,000000,145.07,145.26,143.99,144.1992,30789,0
+VFMF.US,D,20250925,000000,143.3299,143.83,143.0375,143.212,6321,0
+VFMF.US,D,20250926,000000,143.5,144.5815,143.41,144.5815,4046,0
+VFMF.US,D,20250929,000000,144.6,144.6,143.89,144.2785,11866,0
+VFMF.US,D,20250930,000000,144.54,144.54,143.2487,144.274,3385,0
+VFMF.US,D,20251001,000000,143.885,144.41,143.575,144.2222,9242,0
+VFMF.US,D,20251002,000000,144.15,144.63,143.245,144.1528,17009,0
+VFMF.US,D,20251003,000000,144.975,145.27,144.32,144.32,7276,0
+VFMF.US,D,20251006,000000,145.265,145.51,144.33,144.4622,7719,0
+VFMF.US,D,20251007,000000,143.629,144.9,143.25,143.4518,9425,0
+VFMF.US,D,20251008,000000,143.32,144.1999,143.32,144.06,9249,0
+VFMF.US,D,20251009,000000,144.05,144.38,142.5701,143.01,19612,0
+VFMF.US,D,20251010,000000,143.27,143.36,139.3042,139.3042,17187,0
+VFMF.US,D,20251013,000000,141.18,141.6,140.92,141.479,5561,0
+VFMF.US,D,20251014,000000,140.58,143.69,140.25,143.3001,7506,0
+VFMF.US,D,20251015,000000,144.21,144.724,143.26,143.5896,7684,0
+VFMF.US,D,20251016,000000,143.4794,144.08,141.175,141.3967,7747,0
+VFMF.US,D,20251017,000000,141.76,142.035,141.26,141.9415,5874,0
+VFMF.US,D,20251020,000000,143.113,143.9282,142.77,143.7677,7641,0
+VFMF.US,D,20251021,000000,143.52,144.185,143.345,144.0381,6318,0
+VFMF.US,D,20251022,000000,144.055,144.2999,142.72,143.4996,4036,0
+VFMF.US,D,20251023,000000,144.063,144.91,143.72,144.4736,5212,0
+VFMF.US,D,20251024,000000,145.795,146.0499,145.449,145.449,8862,0
+VFMF.US,D,20251027,000000,146.29,146.43,145.4,145.97,14314,0
+VFMF.US,D,20251028,000000,145.315,145.83,145.18,145.3812,11174,0
+VFMF.US,D,20251029,000000,145.0025,145.485,143.315,143.8453,4113,0
+VFMF.US,D,20251030,000000,143.4,144.9399,143.33,143.33,78490,0
+VFMF.US,D,20251031,000000,143.6384,143.8199,142.7333,143.35,131107,0
+VFMF.US,D,20251103,000000,142.935,144.035,142.6,143.7796,20114,0
+VFMF.US,D,20251104,000000,143.22,143.22,142.4,142.635,8527,0
+VFMF.US,D,20251105,000000,143.15,144.73,143,144.21,8856,0
+VFMF.US,D,20251106,000000,144.33,144.35,142.75,143.0309,11798,0
+VFMF.US,D,20251107,000000,142.62,143.9025,142.43,143.9025,9042,0
+VFMF.US,D,20251110,000000,144.55,145.5,144.29,145.295,6465,0
+VFMF.US,D,20251111,000000,145.51,146.34,145.36,146.1537,16788,0
+VFMF.US,D,20251112,000000,146.65,147.47,146.6499,147.07,32961,0
+VFMF.US,D,20251113,000000,146.66,147.1,144.79,145.15,9632,0
+VFMF.US,D,20251114,000000,143.9835,145.07,143.8501,144.517,7345,0
+VFMF.US,D,20251117,000000,144.5,144.77,141.87,142.0315,11108,0
+VFMF.US,D,20251118,000000,141.9145,143.1599,141.7195,142.4929,5391,0
+VFMF.US,D,20251119,000000,143.0697,143.0697,141.86,142.3322,4241,0
+VFMF.US,D,20251120,000000,144.235,144.3084,140.1955,140.1955,8402,0
+VFMF.US,D,20251121,000000,141.1821,144.34,141.1821,143.4786,4655,0
+VFMF.US,D,20251124,000000,143.82,145,143.5,144.8652,6436,0
+VFMF.US,D,20251125,000000,145.1354,147.5372,145.1354,147.39,7898,0
+VFMF.US,D,20251126,000000,147.5304,149.2099,147.5304,148.42,11805,0
+VFMF.US,D,20251128,000000,148.33,148.886,148.33,148.69,8109,0
+VFMF.US,D,20251201,000000,147.84,148.96,147.57,148.15,11592,0
+VFMF.US,D,20251202,000000,148.415,148.415,147.78,148.2537,7503,0
+VFMF.US,D,20251203,000000,148.57,149.79,148.13,149.79,10732,0
+VFMF.US,D,20251204,000000,149.2401,149.92,148.93,149.79,5861,0
+VFMF.US,D,20251205,000000,149.915,150.5921,149.76,150.05,7664,0
+VFMF.US,D,20251208,000000,149.995,150.42,149.27,149.62,6667,0
+VFMF.US,D,20251209,000000,149.6799,150.47,149.16,150.01,8082,0
+VFMF.US,D,20251210,000000,150.11,152.95,150.06,152.76,10750,0
+VFMF.US,D,20251211,000000,153.197,154.0387,152.8545,153.98,12791,0
+VFMF.US,D,20251212,000000,153.915,153.915,152.36,152.72,8717,0
+VFMF.US,D,20251215,000000,153.27,153.5,152.435,152.95,21117,0
+VFMF.US,D,20251216,000000,152.7727,152.7727,151.01,151.7743,9179,0
+VFMF.US,D,20251217,000000,152.18,153.08,151.2363,151.57,8273,0
+VFMF.US,D,20251218,000000,152.38,152.9399,151.8,152.02,50949,0
+VFMF.US,D,20251219,000000,152.16,152.97,152.16,152.86,7494,0
+VFMF.US,D,20251222,000000,153.655,154.1399,153.26,153.77,11689,0
+VFMF.US,D,20251223,000000,152.92,153.0599,152.5401,152.83,11043,0
+VFMF.US,D,20251224,000000,152.8,153.379,152.57,153.1477,5621,0
+VFMF.US,D,20251226,000000,153.3345,153.3345,152.7,153.31,10547,0
+VFMF.US,D,20251229,000000,152.975,152.975,152.305,152.6,19385,0
+VFMF.US,D,20251230,000000,152.435,152.74,152.11,152.14,16625,0
+VFMF.US,D,20251231,000000,151.71,151.8,150.7227,150.7227,16063,0
+VFMF.US,D,20260102,000000,150.73,151.8799,150.39,151.79,143247,0
+VFMF.US,D,20260105,000000,152.27,154.1499,152.24,153.81,61483,0
+VFMF.US,D,20260106,000000,154.27,155.29,153.44,155.26,12572,0
+VFMF.US,D,20260107,000000,155.26,156.15,154.04,154.48,26661,0
+VFMF.US,D,20260108,000000,154.12,155.78,154.12,155.58,12646,0
+VFMF.US,D,20260109,000000,156.13,156.21,155.01,155.85,24139,0
+VFMF.US,D,20260112,000000,154.7566,156.27,154.75,156.27,28724,0
+VFMF.US,D,20260113,000000,156.27,156.27,155.43,155.8,18022,0
+VFMF.US,D,20260114,000000,155.71,156.21,155.31,156.21,19833,0
+VFMF.US,D,20260115,000000,156.625,157.6,156.48,157.35,15370,0
+VFMF.US,D,20260116,000000,157.01,157.28,156.2501,156.37,25531,0
+VFMF.US,D,20260120,000000,154.59,155.67,154.01,154.54,27423,0
+VFMF.US,D,20260121,000000,155.505,158.18,155.35,157.76,15541,0
+VFMF.US,D,20260122,000000,158.55,159.07,157.9,158.22,34003,0
+VFMF.US,D,20260123,000000,157.69,157.8,155.94,156.46,31265,0
+VFMF.US,D,20260126,000000,156.805,157.4,156.49,157.04,21015,0
+VFMF.US,D,20260127,000000,157.23,157.77,156.7,157.77,14521,0
+VFMF.US,D,20260128,000000,157.98,157.98,156.79,157.46,13867,0
+VFMF.US,D,20260129,000000,158.14,158.22,156.495,158.2,14241,0
+VFMF.US,D,20260130,000000,157.27,157.84,156.495,157.67,13520,0
+VFMF.US,D,20260202,000000,157.455,159.94,156.99,159.88,25121,0
+VFMF.US,D,20260203,000000,159.96,161.07,159,160.018,36687,0
+VFMF.US,D,20260204,000000,161.2,161.7,160.26,161.14,21606,0
+VFMF.US,D,20260205,000000,161.45,161.57,159.6,160.29,17607,0
+VFMF.US,D,20260206,000000,162.59,164.26,161.31,163.74,31756,0
+VFMF.US,D,20260209,000000,164.949,164.949,163,163.79,24348,0
+VFMF.US,D,20260210,000000,163.52,163.82,162.65,163.15,34905,0
+VFMF.US,D,20260211,000000,164.29,164.29,162.6764,163.3604,12212,0
+VFMF.US,D,20260212,000000,164.39,164.39,160.3275,160.8251,35119,0
+VFMF.US,D,20260213,000000,160.9,163.08,160.7389,162.79,37688,0
+VFMF.US,D,20260217,000000,163.0899,163.28,161.275,162.31,34344,0
+VFMF.US,D,20260218,000000,163.15,164.16,162.85,163.245,35483,0
diff --git a/daily/us/nyse etfs/2/vgk.us.txt b/daily/us/nyse etfs/2/vgk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1dbac4205966e347248cb432763efe526a89d85
--- /dev/null
+++ b/daily/us/nyse etfs/2/vgk.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGK.US,D,20050310,000000,34.2327,34.4353,34.13,34.2327,100362.13076327,0
+VGK.US,D,20050311,000000,34.3684,34.4692,34.2327,34.2327,37472.752883181,0
+VGK.US,D,20050314,000000,34.13,34.2017,34.0651,34.2017,39552.10730335,0
+VGK.US,D,20050315,000000,34.2685,34.2685,34.1,34.1,51887.890300224,0
+VGK.US,D,20050316,000000,34.2327,34.2327,33.9633,33.9633,14425.45679382,0
+VGK.US,D,20050317,000000,33.9633,34.0321,33.9293,33.9633,18583.133696481,0
+VGK.US,D,20050318,000000,33.91,33.91,33.7646,33.7646,14425.45679382,0
+VGK.US,D,20050321,000000,33.66,33.66,33.3567,33.5263,29886.979015852,0
+VGK.US,D,20050322,000000,33.4807,33.628,33.0912,33.2075,37318.994169232,0
+VGK.US,D,20050323,000000,32.8217,32.9885,32.8217,32.9885,10852.888554303,0
+VGK.US,D,20050324,000000,32.9885,33.2462,32.9885,33.1241,27209.100742731,0
+VGK.US,D,20050328,000000,32.9555,33.1241,32.9555,33.0582,180053.51790847,0
+VGK.US,D,20050329,000000,33.0582,33.1241,32.9885,33.0582,4461.0665798471,0
+VGK.US,D,20050330,000000,32.9225,33.28,32.9225,33.28,18884.459498312,0
+VGK.US,D,20050331,000000,33.3266,33.3266,33.0912,33.1241,18731.732722041,0
+VGK.US,D,20050401,000000,33.3567,33.3925,32.8295,32.8905,81183.569026868,0
+VGK.US,D,20050404,000000,32.7529,32.9885,32.6182,32.9885,10107.829551146,0
+VGK.US,D,20050405,000000,33.0912,33.1367,33.0011,33.0359,27656.961694768,0
+VGK.US,D,20050406,000000,33.1967,33.3325,33.0204,33.3005,130249.10977912,0
+VGK.US,D,20050407,000000,33.4129,33.5961,33.3567,33.4264,86979.962961405,0
+VGK.US,D,20050408,000000,33.3925,33.5582,33.2936,33.3925,118655.28997238,0
+VGK.US,D,20050411,000000,33.628,33.7646,33.4604,33.752,88024.283891038,0
+VGK.US,D,20050412,000000,33.3838,33.7598,33.2936,33.7598,31817.734410462,0
+VGK.US,D,20050413,000000,33.4604,33.5582,33.19,33.19,183180.28907131,0
+VGK.US,D,20050414,000000,33.2161,33.224,32.9555,32.9555,91592.724379845,0
+VGK.US,D,20050415,000000,32.9885,33.1551,32.6182,32.7394,91592.724379845,0
+VGK.US,D,20050418,000000,32.5853,32.7481,32.5853,32.7481,22751.129975917,0
+VGK.US,D,20050419,000000,32.8905,33.0582,32.8905,33.0582,31071.643469627,0
+VGK.US,D,20050420,000000,32.782,32.8905,32.5785,32.5853,20369.417816239,0
+VGK.US,D,20050421,000000,33.6213,33.6213,32.7666,33.0582,22451.868049441,0
+VGK.US,D,20050422,000000,33.0582,33.0912,32.7878,32.7878,90102.60637353,0
+VGK.US,D,20050425,000000,32.973,33.0504,32.7878,33.0504,8626.9989839282,0
+VGK.US,D,20050426,000000,32.8217,32.8905,32.72,32.72,33301.660790711,0
+VGK.US,D,20050427,000000,32.4196,32.5785,32.3488,32.5504,10107.829551146,0
+VGK.US,D,20050428,000000,32.281,32.281,32.0687,32.0687,13231.504900948,0
+VGK.US,D,20050429,000000,32.4196,32.4196,32.2103,32.4118,18731.732722041,0
+VGK.US,D,20050502,000000,32.4118,32.4517,32.3121,32.4196,35240.67168674,0
+VGK.US,D,20050503,000000,32.5185,32.688,32.4904,32.6182,232989.85688903,0
+VGK.US,D,20050504,000000,32.782,33.1512,32.7752,33.1512,95009.470030059,0
+VGK.US,D,20050505,000000,33.1687,33.1823,32.9555,33.0146,132180.89711141,0
+VGK.US,D,20050506,000000,32.9555,33.0146,32.7666,32.7666,9662.0324744641,0
+VGK.US,D,20050509,000000,32.8547,33.0204,32.7878,33.0204,78355.027852831,0
+VGK.US,D,20050510,000000,32.6725,32.7529,32.4517,32.4517,10561.882129247,0
+VGK.US,D,20050511,000000,32.5853,32.6725,32.5853,32.6725,32118.028274615,0
+VGK.US,D,20050512,000000,32.5853,32.592,32.187,32.281,53077.714442386,0
+VGK.US,D,20050513,000000,32.2519,32.281,32.0969,32.1735,12786.739761944,0
+VGK.US,D,20050516,000000,32.1153,32.3789,32.0833,32.2685,4609.6656054076,0
+VGK.US,D,20050517,000000,32.2103,32.4118,32.2025,32.4118,15461.522222034,0
+VGK.US,D,20050518,000000,32.5097,32.8905,32.5097,32.8905,46238.031515893,0
+VGK.US,D,20050519,000000,32.72,32.8459,32.72,32.8459,4609.6656054076,0
+VGK.US,D,20050520,000000,32.6541,32.8053,32.534,32.7529,23195.895114921,0
+VGK.US,D,20050523,000000,32.8217,33.0204,32.6997,33.0204,35835.067788982,0
+VGK.US,D,20050524,000000,32.8605,32.876,32.6182,32.7878,129059.28563696,0
+VGK.US,D,20050525,000000,32.813,32.8217,32.688,32.7878,44307.276121285,0
+VGK.US,D,20050526,000000,32.8547,32.8905,32.8547,32.8905,7878.8441677383,0
+VGK.US,D,20050527,000000,32.8547,32.9555,32.7529,32.9555,14719.559031908,0
+VGK.US,D,20050531,000000,32.6725,32.688,32.4971,32.4971,63638.564633956,0
+VGK.US,D,20050601,000000,32.5097,32.7529,32.5097,32.6182,402490.78010735,0
+VGK.US,D,20050602,000000,32.72,32.9042,32.6182,32.9042,16952.672166026,0
+VGK.US,D,20050603,000000,32.72,32.8217,32.5185,32.6182,17693.603418473,0
+VGK.US,D,20050606,000000,32.6541,32.8217,32.565,32.8217,12195.439472735,0
+VGK.US,D,20050607,000000,32.8547,33.0912,32.8217,32.9225,85791.170756921,0
+VGK.US,D,20050608,000000,33.0582,33.1241,32.7878,32.8547,27952.095870534,0
+VGK.US,D,20050609,000000,32.7529,33.0912,32.7335,32.9952,68096.535400771,0
+VGK.US,D,20050610,000000,32.9885,32.9885,32.5504,32.8547,109136.69683508,0
+VGK.US,D,20050613,000000,32.6541,32.8217,32.5252,32.7481,31522.600234695,0
+VGK.US,D,20050614,000000,32.7529,32.8459,32.6386,32.6541,32856.895651708,0
+VGK.US,D,20050615,000000,32.7529,32.8905,32.6929,32.8905,14126.194867344,0
+VGK.US,D,20050616,000000,32.8963,32.9496,32.8905,32.9496,10852.888554303,0
+VGK.US,D,20050617,000000,33.3567,33.6154,33.224,33.4933,85196.774654679,0
+VGK.US,D,20050620,000000,33.19,33.2384,33.0582,33.2384,76426.336333577,0
+VGK.US,D,20050621,000000,33.1241,33.3266,33.064,33.3266,32118.028274615,0
+VGK.US,D,20050622,000000,33.3199,33.3199,33.224,33.28,18286.967583037,0
+VGK.US,D,20050623,000000,33.19,33.2936,32.8217,32.8217,30929.236070131,0
+VGK.US,D,20050624,000000,33.0204,33.0272,32.8963,32.9555,15613.217060626,0
+VGK.US,D,20050627,000000,32.8905,32.8905,32.7666,32.8905,19330.256574993,0
+VGK.US,D,20050628,000000,32.7249,33.0427,32.7249,33.0427,5795.361996859,0
+VGK.US,D,20050629,000000,32.9681,33.1241,32.8905,33.0204,28546.491972776,0
+VGK.US,D,20050630,000000,32.9225,33.0204,32.8459,32.9343,107797.24172969,0
+VGK.US,D,20050701,000000,33.0204,33.0582,32.813,32.9555,52632.949303382,0
+VGK.US,D,20050705,000000,32.6182,32.8217,32.6182,32.8217,89360.643183405,0
+VGK.US,D,20050706,000000,33.1551,33.1551,32.7878,32.9429,161174.21809855,0
+VGK.US,D,20050707,000000,32.281,32.7481,32.281,32.7481,40294.070493474,0
+VGK.US,D,20050708,000000,32.782,33.0912,32.782,33.0912,27356.667830615,0
+VGK.US,D,20050711,000000,33.254,33.4874,33.1241,33.3063,19477.823662876,0
+VGK.US,D,20050712,000000,33.4739,33.9382,33.4604,33.9382,22896.633188445,0
+VGK.US,D,20050713,000000,34.2986,34.2986,33.5107,33.6677,12042.712696464,0
+VGK.US,D,20050714,000000,33.8296,33.8296,33.224,33.7298,14273.761955226,0
+VGK.US,D,20050715,000000,33.5582,33.6755,33.4061,33.6755,24534.318282643,0
+VGK.US,D,20050718,000000,33.6386,33.6386,33.4061,33.4061,14425.45679382,0
+VGK.US,D,20050719,000000,33.5195,33.6755,33.3266,33.6755,16059.014137307,0
+VGK.US,D,20050720,000000,33.5738,33.8839,33.3005,33.8694,33744.36205436,0
+VGK.US,D,20050721,000000,33.7598,33.9633,33.7598,33.9448,65274.185852799,0
+VGK.US,D,20050722,000000,33.7966,33.8984,33.565,33.6948,10704.289528743,0
+VGK.US,D,20050725,000000,33.628,33.7646,33.5582,33.6948,24829.452458409,0
+VGK.US,D,20050726,000000,33.6948,33.7298,33.6329,33.6813,12338.878809907,0
+VGK.US,D,20050727,000000,33.8984,33.9769,33.7685,33.9769,21405.483244453,0
+VGK.US,D,20050728,000000,33.9575,34.3044,33.9575,34.3044,15015.725145351,0
+VGK.US,D,20050729,000000,34.3344,34.3344,33.8422,33.8422,64825.292963085,0
+VGK.US,D,20050801,000000,34.5574,34.5574,34.1658,34.2753,52490.541903887,0
+VGK.US,D,20050802,000000,34.7056,34.7105,34.4614,34.5031,29438.086126138,0
+VGK.US,D,20050803,000000,34.8703,34.8703,34.5971,34.8326,36132.265840103,0
+VGK.US,D,20050804,000000,34.8074,34.8074,34.536,34.5428,22451.868049441,0
+VGK.US,D,20050805,000000,34.5689,34.6368,34.4081,34.5574,75236.512191417,0
+VGK.US,D,20050808,000000,34.2986,34.9323,33.9633,34.6048,10704.289528743,0
+VGK.US,D,20050809,000000,34.974,35.1009,34.8402,34.8838,80142.343910267,0
+VGK.US,D,20050810,000000,35.2424,35.3771,35.0428,35.0738,55163.26048862,0
+VGK.US,D,20050811,000000,35.5797,35.6059,35.3093,35.3645,33452.323691627,0
+VGK.US,D,20050812,000000,35.4421,35.4421,35.3093,35.3093,9071.7641229322,0
+VGK.US,D,20050815,000000,35.066,35.4052,35.066,35.3093,26169.939501486,0
+VGK.US,D,20050816,000000,35.3093,35.3093,34.974,35.1009,11000.455642186,0
+VGK.US,D,20050817,000000,34.6736,34.9323,34.6446,34.6446,29291.550975933,0
+VGK.US,D,20050818,000000,34.348,34.6252,34.348,34.5098,14719.559031908,0
+VGK.US,D,20050819,000000,34.8402,34.8471,34.4468,34.536,36132.265840103,0
+VGK.US,D,20050822,000000,35.0428,35.0428,34.6368,34.7288,55461.490477419,0
+VGK.US,D,20050823,000000,34.8402,34.8402,34.5098,34.5689,32712.424376857,0
+VGK.US,D,20050824,000000,34.6368,34.6446,34.3548,34.3615,40442.669519035,0
+VGK.US,D,20050825,000000,34.5234,34.5621,34.3897,34.4004,66019.244855956,0
+VGK.US,D,20050826,000000,34.3684,34.4614,34.1892,34.1892,104824.2292808,0
+VGK.US,D,20050829,000000,34.1658,34.3268,34.0854,34.1892,24683.949245881,0
+VGK.US,D,20050830,000000,34.2173,34.2173,34.0185,34.1,42226.889763438,0
+VGK.US,D,20050831,000000,34.2491,34.8074,34.2491,34.8074,25125.618571853,0
+VGK.US,D,20050901,000000,35.2308,35.4576,35.0806,35.3723,21707.840983961,0
+VGK.US,D,20050902,000000,35.4779,35.5506,35.3965,35.4712,23195.895114921,0
+VGK.US,D,20050906,000000,35.7657,35.8529,35.6601,35.8394,15461.522222034,0
+VGK.US,D,20050907,000000,35.8132,35.9159,35.6523,35.7657,71072.643662691,0
+VGK.US,D,20050908,000000,35.7347,35.7657,35.5438,35.5922,44307.276121285,0
+VGK.US,D,20050909,000000,35.7802,35.9159,35.7048,35.9102,38063.021234712,0
+VGK.US,D,20050912,000000,35.6116,35.726,35.3771,35.5234,36871.133217196,0
+VGK.US,D,20050913,000000,35.3093,35.3723,35.1881,35.2308,42077.2588002,0
+VGK.US,D,20050914,000000,35.4052,35.5119,35.2027,35.2027,51150.05486081,0
+VGK.US,D,20050915,000000,35.2027,35.2424,35.1203,35.2027,31370.905396103,0
+VGK.US,D,20050916,000000,35.4421,35.598,35.3432,35.5922,132031.26614817,0
+VGK.US,D,20050919,000000,35.4305,35.4305,35.2357,35.2424,44159.709033402,0
+VGK.US,D,20050920,000000,35.3093,35.4653,35.0069,35.1116,38510.882186749,0
+VGK.US,D,20050921,000000,35.2744,35.3093,34.9672,34.9672,34794.874610059,0
+VGK.US,D,20050922,000000,34.9401,34.9401,34.7511,34.9266,59476.759980584,0
+VGK.US,D,20050923,000000,34.7995,34.8326,34.6446,34.8326,93372.816873539,0
+VGK.US,D,20050926,000000,34.974,35.1407,34.9188,35.0138,24234.02441849,0
+VGK.US,D,20050927,000000,34.9266,35.0554,34.7995,35.0138,21707.840983961,0
+VGK.US,D,20050928,000000,35.1078,35.384,35.1078,35.2821,60812.087335274,0
+VGK.US,D,20050929,000000,35.161,35.5728,35.0554,35.5728,346733.12351649,0
+VGK.US,D,20050930,000000,35.4508,35.4508,35.2105,35.2609,98280.712467744,0
+VGK.US,D,20051003,000000,35.2241,35.3307,35.1679,35.1679,71667.039764932,0
+VGK.US,D,20051004,000000,35.4052,35.4052,35.0942,35.0942,75236.512191417,0
+VGK.US,D,20051005,000000,35.1553,35.2609,34.8838,34.8838,33007.558552623,0
+VGK.US,D,20051006,000000,35.0428,35.066,34.8326,34.9266,62001.911477436,0
+VGK.US,D,20051007,000000,34.9585,34.9585,34.8326,34.8703,28402.020697926,0
+VGK.US,D,20051010,000000,34.9401,34.9401,34.6843,34.7589,57247.774597177,0
+VGK.US,D,20051011,000000,34.8074,34.8703,34.5689,34.5806,9662.0324744641,0
+VGK.US,D,20051012,000000,34.7056,34.7511,34.2986,34.2986,32414.194388058,0
+VGK.US,D,20051013,000000,33.9633,34.1086,33.7646,34.0524,67209.068998118,0
+VGK.US,D,20051014,000000,34.3112,34.5621,34.2327,34.4952,22451.868049441,0
+VGK.US,D,20051017,000000,34.3838,34.3838,34.1551,34.2173,31817.734410462,0
+VGK.US,D,20051018,000000,34.0321,34.0321,33.8025,33.8092,190911.56615116,0
+VGK.US,D,20051019,000000,33.5107,33.9293,33.377,33.9293,103783.0041642,0
+VGK.US,D,20051020,000000,33.7821,33.7821,33.2462,33.3634,53077.714442386,0
+VGK.US,D,20051021,000000,33.628,33.7298,33.4186,33.4604,56502.71559402,0
+VGK.US,D,20051024,000000,33.628,34.005,33.628,34.005,79698.61070894,0
+VGK.US,D,20051025,000000,34.0651,34.2685,33.97,34.0854,103930.57125207,0
+VGK.US,D,20051026,000000,34.1,34.4081,34.0651,34.0651,75830.908293658,0
+VGK.US,D,20051027,000000,34.2986,34.2986,33.9517,33.9517,556828.41109243,0
+VGK.US,D,20051028,000000,34.0699,34.3189,33.9158,34.2173,16504.811213989,0
+VGK.US,D,20051031,000000,34.3897,34.6368,34.3189,34.5292,30329.680279502,0
+VGK.US,D,20051101,000000,34.5971,34.6979,34.4217,34.5574,99914.269811232,0
+VGK.US,D,20051102,000000,34.6252,35.1116,34.5292,34.9788,64090.553336702,0
+VGK.US,D,20051103,000000,35.2424,35.2821,34.9672,35.1078,190466.80101215,0
+VGK.US,D,20051104,000000,35.1553,35.1553,34.5166,34.5806,41928.65977464,0
+VGK.US,D,20051107,000000,34.7589,34.8402,34.536,34.6911,29438.086126138,0
+VGK.US,D,20051108,000000,34.6659,34.6659,34.4353,34.5883,84752.009515675,0
+VGK.US,D,20051109,000000,34.4353,34.63,34.3548,34.5883,38808.080237869,0
+VGK.US,D,20051110,000000,34.6174,34.7347,34.4468,34.63,25874.80532572,0
+VGK.US,D,20051111,000000,34.6096,34.7638,34.5621,34.7638,150171.698581,0
+VGK.US,D,20051114,000000,34.7918,34.8074,34.5292,34.6581,194631.70147856,0
+VGK.US,D,20051115,000000,34.5098,34.63,34.3548,34.4081,94713.303916615,0
+VGK.US,D,20051116,000000,34.2249,34.3112,34.1658,34.2685,242954.24710301,0
+VGK.US,D,20051117,000000,34.536,34.7172,34.4749,34.7172,137088.79270562,0
+VGK.US,D,20051118,000000,34.8703,34.8703,34.6446,34.8703,35086.912972792,0
+VGK.US,D,20051121,000000,34.9585,35.0612,34.8402,34.9866,58732.732915105,0
+VGK.US,D,20051122,000000,34.8257,35.2609,34.7347,35.2609,23936.826367368,0
+VGK.US,D,20051123,000000,35.2609,35.3771,35.1281,35.3432,88024.283891038,0
+VGK.US,D,20051125,000000,35.1824,35.2744,35.0283,35.0428,14126.194867344,0
+VGK.US,D,20051128,000000,35.0612,35.161,34.9266,35.1009,53530.73508281,0
+VGK.US,D,20051129,000000,35.1009,35.1824,34.9672,35.0738,246668.19080434,0
+VGK.US,D,20051130,000000,35.0738,35.1407,34.8326,34.8326,36723.566129312,0
+VGK.US,D,20051201,000000,35.1116,35.5728,35.1116,35.4362,29438.086126138,0
+VGK.US,D,20051202,000000,35.5234,35.6456,35.3558,35.6456,57540.844897588,0
+VGK.US,D,20051205,000000,35.7347,35.8132,35.5119,35.726,30481.375118095,0
+VGK.US,D,20051206,000000,35.8461,36.0758,35.7802,35.8956,84752.009515675,0
+VGK.US,D,20051207,000000,35.7802,35.8268,35.5167,35.5583,71517.408801694,0
+VGK.US,D,20051208,000000,35.8054,36.1156,35.7183,35.7802,37173.490956705,0
+VGK.US,D,20051209,000000,35.9159,36.1039,35.8394,35.9818,44605.506110084,0
+VGK.US,D,20051212,000000,36.2182,36.3849,36.2182,36.3656,35240.67168674,0
+VGK.US,D,20051213,000000,36.2842,36.6524,36.2318,36.5604,70328.61659721,0
+VGK.US,D,20051214,000000,36.5875,36.6262,36.4847,36.5468,51297.621948693,0
+VGK.US,D,20051215,000000,36.4528,36.4528,36.0758,36.2445,82517.86444388,0
+VGK.US,D,20051216,000000,36.6524,36.6524,36.3597,36.4761,57247.774597177,0
+VGK.US,D,20051219,000000,36.5681,36.6068,36.352,36.3918,61557.146338431,0
+VGK.US,D,20051220,000000,36.4266,36.4266,36.1901,36.1901,27656.961694768,0
+VGK.US,D,20051221,000000,36.3849,36.4198,36.0226,36.1476,120288.84731586,0
+VGK.US,D,20051222,000000,36.4847,36.5062,36.3316,36.3782,22598.403199647,0
+VGK.US,D,20051223,000000,36.3994,36.4925,36.2726,36.3918,44457.9390222,0
+VGK.US,D,20051227,000000,35.5797,35.6843,35.3093,35.3093,43559.121305095,0
+VGK.US,D,20051228,000000,35.6843,35.7909,35.4169,35.5583,147197.65419443,0
+VGK.US,D,20051229,000000,35.6456,35.7347,35.5234,35.5506,30929.236070131,0
+VGK.US,D,20051230,000000,35.3906,35.4857,35.2241,35.3771,55306.699825794,0
+VGK.US,D,20060103,000000,36.1824,36.7038,36.0448,36.6262,85196.774654679,0
+VGK.US,D,20060104,000000,36.8559,37.0168,36.6737,36.977,130994.16878228,0
+VGK.US,D,20060105,000000,36.9237,36.9528,36.7222,36.8637,92333.655632292,0
+VGK.US,D,20060106,000000,37.227,37.4092,37.0632,37.3084,96794.72221214,0
+VGK.US,D,20060109,000000,37.0575,37.1709,36.9237,37.1059,132331.56001233,0
+VGK.US,D,20060110,000000,36.5875,36.8965,36.5875,36.8559,107350.41271532,0
+VGK.US,D,20060111,000000,36.9237,37.3007,36.9237,37.1922,44307.276121285,0
+VGK.US,D,20060112,000000,36.9237,36.9567,36.7222,36.8414,70923.012699453,0
+VGK.US,D,20060113,000000,36.7222,37.0041,36.6311,36.9905,51594.819999814,0
+VGK.US,D,20060117,000000,36.6455,36.7648,36.5284,36.6892,159388.96591646,0
+VGK.US,D,20060118,000000,36.4577,36.602,36.2251,36.4993,77458.274011081,0
+VGK.US,D,20060119,000000,36.4993,36.7222,36.4528,36.4993,222585.86122445,0
+VGK.US,D,20060120,000000,36.5875,36.6524,36.1708,36.196,97685.284427824,0
+VGK.US,D,20060123,000000,36.8559,36.8559,36.4528,36.7648,164292.73375996,0
+VGK.US,D,20060124,000000,36.791,36.8559,36.602,36.7571,65567.25615321,0
+VGK.US,D,20060125,000000,36.9905,37.1011,36.8637,36.9839,138128.98588453,0
+VGK.US,D,20060126,000000,37.227,37.3801,37.227,37.293,107350.41271532,0
+VGK.US,D,20060127,000000,37.5429,37.6738,37.2551,37.3007,199981.26639873,0
+VGK.US,D,20060130,000000,37.3317,37.4432,37.293,37.3801,113301.59730148,0
+VGK.US,D,20060131,000000,37.4364,37.6438,37.3608,37.6156,107206.97337814,0
+VGK.US,D,20060201,000000,37.5992,37.8289,37.5992,37.6156,111663.91220729,0
+VGK.US,D,20060202,000000,37.6156,37.7513,37.3744,37.3879,110620.62321533,0
+VGK.US,D,20060203,000000,37.0711,37.2746,36.977,37.0856,191651.46546592,0
+VGK.US,D,20060206,000000,37.227,37.227,36.9635,37.0351,220798.54516701,0
+VGK.US,D,20060207,000000,37.0245,37.0275,36.6262,36.7222,93969.276851135,0
+VGK.US,D,20060208,000000,36.8142,37.0632,36.8007,37.0632,170990.00928695,0
+VGK.US,D,20060209,000000,37.1709,37.4859,37.1709,37.2551,124894.38517055,0
+VGK.US,D,20060210,000000,37.3608,37.4219,36.9905,37.2125,162219.57096586,0
+VGK.US,D,20060213,000000,37.0245,37.1922,36.9315,37.1059,79547.947808025,0
+VGK.US,D,20060214,000000,36.9905,37.3317,36.8356,37.3317,146602.22615452,0
+VGK.US,D,20060215,000000,37.293,37.3182,36.9315,37.1786,137387.02269441,0
+VGK.US,D,20060216,000000,37.1922,37.4219,37.1011,37.4219,214257.09222931,0
+VGK.US,D,20060217,000000,37.5992,37.5992,37.3879,37.5855,55461.490477419,0
+VGK.US,D,20060221,000000,37.9315,37.9645,37.5429,37.6573,215150.75025803,0
+VGK.US,D,20060222,000000,37.6961,37.919,37.6205,37.919,192847.48123415,0
+VGK.US,D,20060223,000000,37.9315,37.9374,37.7339,37.7959,68843.658279283,0
+VGK.US,D,20060224,000000,37.8656,37.8783,37.7339,37.7513,181394.00495155,0
+VGK.US,D,20060227,000000,37.7649,37.8444,37.7038,37.8123,98280.712467744,0
+VGK.US,D,20060228,000000,37.6632,37.7184,37.4219,37.4925,181545.69979014,0
+VGK.US,D,20060301,000000,37.8181,37.8365,37.6961,37.8365,144670.43882223,0
+VGK.US,D,20060302,000000,37.7455,37.9015,37.5992,37.9015,123565.24944193,0
+VGK.US,D,20060303,000000,37.8656,38.0662,37.6516,38.0159,111956.98250769,0
+VGK.US,D,20060306,000000,38.135,38.2087,37.8123,37.9015,167719.79878694,0
+VGK.US,D,20060307,000000,37.3801,37.4925,37.2852,37.4151,167563.97619764,0
+VGK.US,D,20060308,000000,37.3239,37.4296,37.2183,37.4296,138723.38198678,0
+VGK.US,D,20060309,000000,37.514,37.5643,37.3744,37.4509,55461.490477419,0
+VGK.US,D,20060310,000000,37.4509,37.885,37.4296,37.8289,130249.10977912,0
+VGK.US,D,20060313,000000,38.1002,38.1874,38.0197,38.1573,50849.760996656,0
+VGK.US,D,20060314,000000,38.2552,38.6845,38.2552,38.6234,33007.558552623,0
+VGK.US,D,20060315,000000,38.7601,38.9345,38.5788,38.8259,89063.445132284,0
+VGK.US,D,20060316,000000,38.9278,39.1691,38.8937,39.1021,68988.129554134,0
+VGK.US,D,20060317,000000,39.1981,39.2243,39.015,39.1758,86089.400745719,0
+VGK.US,D,20060320,000000,39.36,39.3658,39.11,39.1691,139020.5800379,0
+VGK.US,D,20060321,000000,39.0412,39.0498,38.7601,38.8201,200577.72637633,0
+VGK.US,D,20060322,000000,39.0769,39.1893,39.0363,39.1409,49362.738803374,0
+VGK.US,D,20060323,000000,38.9432,39.0412,38.5847,38.731,467762.9020848,0
+VGK.US,D,20060324,000000,38.8056,39.1167,38.7243,39.0217,180208.30856009,0
+VGK.US,D,20060327,000000,38.8725,38.8725,38.6119,38.7204,184965.54125338,0
+VGK.US,D,20060328,000000,38.8056,38.855,38.3502,38.4713,145709.60006348,0
+VGK.US,D,20060329,000000,38.5527,38.8483,38.4713,38.8415,72559.665855973,0
+VGK.US,D,20060330,000000,39.2446,39.3521,39.0412,39.2446,139319.84196438,0
+VGK.US,D,20060331,000000,39.1409,39.1409,38.8937,39.0024,55907.2875541,0
+VGK.US,D,20060403,000000,39.0769,39.3658,39.0091,39.2824,166083.14563043,0
+VGK.US,D,20060404,000000,39.5566,39.8095,39.5101,39.7805,179613.91245785,0
+VGK.US,D,20060405,000000,39.8095,40.0228,39.67,39.9035,136046.53565134,0
+VGK.US,D,20060406,000000,39.7883,39.8039,39.5392,39.7341,105268.9944198,0
+VGK.US,D,20060407,000000,39.6128,39.639,39.0769,39.1477,68691.96344069,0
+VGK.US,D,20060410,000000,39.3095,39.3997,39.1758,39.2243,299895.53620996,0
+VGK.US,D,20060411,000000,39.3997,39.4123,38.8134,38.8784,157757.47244833,0
+VGK.US,D,20060412,000000,38.9559,38.9559,38.7523,38.8259,141995.65636214,0
+VGK.US,D,20060413,000000,38.8871,39.0091,38.8725,38.9559,75830.908293658,0
+VGK.US,D,20060417,000000,39.4792,39.5188,39.296,39.3521,402347.34077018,0
+VGK.US,D,20060418,000000,39.5654,39.9181,39.3852,39.9181,150766.09468324,0
+VGK.US,D,20060419,000000,39.9366,40.3533,39.8299,40.3533,131290.33489573,0
+VGK.US,D,20060420,000000,40.2854,40.3533,40.2137,40.2854,92333.655632292,0
+VGK.US,D,20060421,000000,40.5558,40.6168,40.4394,40.4676,41485.95851099,0
+VGK.US,D,20060424,000000,40.6565,40.7331,40.4248,40.7331,135154.94149797,0
+VGK.US,D,20060425,000000,40.8571,40.8571,40.4539,40.6023,67055.310284169,0
+VGK.US,D,20060426,000000,40.6023,40.8435,40.6023,40.6817,310602.92155174,0
+VGK.US,D,20060427,000000,40.3949,40.9375,40.3533,40.8726,139171.24293881,0
+VGK.US,D,20060428,000000,40.8949,41.1207,40.7718,41.0402,38211.620260273,0
+VGK.US,D,20060501,000000,41.2573,41.362,40.8435,40.9308,453045.40692825,0
+VGK.US,D,20060502,000000,41.4812,41.5519,41.4046,41.5519,58881.331940665,0
+VGK.US,D,20060503,000000,41.3969,41.3969,41.0616,41.202,117314.8029293,0
+VGK.US,D,20060504,000000,41.2079,41.5238,41.2079,41.5034,413641.89865046,0
+VGK.US,D,20060505,000000,41.928,42.3843,41.8999,42.3562,169795.02545641,0
+VGK.US,D,20060508,000000,42.5403,42.5403,42.2042,42.3233,188086.12079016,0
+VGK.US,D,20060509,000000,42.3698,42.58,42.2186,42.5598,119989.58538938,0
+VGK.US,D,20060510,000000,42.4735,42.5994,42.3766,42.5734,83558.057622803,0
+VGK.US,D,20060511,000000,42.5539,42.5539,42.1828,42.2186,168018.02877575,0
+VGK.US,D,20060512,000000,42.1014,42.146,41.4289,41.5781,143182.38469127,0
+VGK.US,D,20060515,000000,40.9782,41.1207,40.6226,40.831,303317.44154857,0
+VGK.US,D,20060516,000000,41.2642,41.2642,40.8107,41.1207,90102.60637353,0
+VGK.US,D,20060517,000000,40.7573,40.7747,39.451,39.5982,219461.15393697,0
+VGK.US,D,20060518,000000,39.796,40.0228,39.4792,39.5847,124005.88683023,0
+VGK.US,D,20060519,000000,39.36,39.7341,39.2515,39.7341,132922.86030153,0
+VGK.US,D,20060522,000000,39.0769,39.0769,38.4422,38.9278,126085.2412504,0
+VGK.US,D,20060523,000000,38.8415,39.9782,38.8415,39.5237,335432.37401015,0
+VGK.US,D,20060524,000000,39.2194,39.2379,38.6177,39.1409,189429.70364626,0
+VGK.US,D,20060525,000000,39.3812,39.8764,39.2776,39.8707,177825.56446274,0
+VGK.US,D,20060526,000000,40.0159,40.1991,39.7495,40.1991,160431.22297074,0
+VGK.US,D,20060530,000000,40.0519,40.0519,39.6477,39.6961,159540.66075506,0
+VGK.US,D,20060531,000000,39.7495,40.0305,39.6477,39.8367,86385.566859162,0
+VGK.US,D,20060601,000000,39.5188,40.2583,39.3521,40.2398,100805.86396459,0
+VGK.US,D,20060602,000000,40.6739,40.7515,40.3891,40.6565,158053.63856177,0
+VGK.US,D,20060605,000000,40.3891,40.5074,39.8299,39.8484,140512.76191957,0
+VGK.US,D,20060606,000000,39.3852,39.4443,38.9626,39.4123,276852.36787132,0
+VGK.US,D,20060607,000000,39.2107,39.5847,39.0769,39.1477,171879.53956496,0
+VGK.US,D,20060608,000000,38.1739,38.3162,37.4364,38.0003,301387.71809163,0
+VGK.US,D,20060609,000000,38.3357,38.5179,37.9645,38.0808,91888.890493288,0
+VGK.US,D,20060612,000000,38.0867,38.1874,37.5275,37.6573,120579.85374091,0
+VGK.US,D,20060613,000000,37.0933,37.3239,36.5604,36.5875,204144.10298978,0
+VGK.US,D,20060614,000000,37.4296,37.4364,36.883,37.2183,440554.83327974,0
+VGK.US,D,20060615,000000,37.9315,38.4422,37.8365,38.3948,124302.05294367,0
+VGK.US,D,20060616,000000,38.1487,38.1874,37.8725,38.1573,215739.98667189,0
+VGK.US,D,20060619,000000,38.3443,38.4016,37.8123,37.9015,180356.90758565,0
+VGK.US,D,20060620,000000,37.8656,38.4093,37.8656,38.2019,144077.07465767,0
+VGK.US,D,20060621,000000,38.2019,38.9278,38.2019,38.731,128021.15633339,0
+VGK.US,D,20060622,000000,38.4713,38.6303,38.262,38.3502,125347.40581098,0
+VGK.US,D,20060623,000000,38.0808,38.4646,38.0808,38.2891,77318.962424618,0
+VGK.US,D,20060626,000000,38.3676,38.4898,38.1796,38.4713,58287.967776101,0
+VGK.US,D,20060627,000000,38.5372,38.5372,37.8725,37.9374,133371.75319125,0
+VGK.US,D,20060628,000000,37.979,38.4306,37.979,38.4306,192991.952509,0
+VGK.US,D,20060629,000000,38.5711,39.6739,38.5179,39.67,221246.40611905,0
+VGK.US,D,20060630,000000,39.9782,40.2583,39.7611,40.2398,260944.01663493,0
+VGK.US,D,20060703,000000,40.1991,40.4946,40.1991,40.4946,133818.58220561,0
+VGK.US,D,20060705,000000,39.9501,39.9831,39.2591,39.7611,212173.61005843,0
+VGK.US,D,20060706,000000,40.0159,40.2902,39.9568,40.2806,95306.668081179,0
+VGK.US,D,20060707,000000,40.3533,40.5015,39.9646,40.0392,216340.57440019,0
+VGK.US,D,20060710,000000,40.1516,40.2263,39.9782,40.1516,70183.113384682,0
+VGK.US,D,20060711,000000,40.0159,40.2854,39.702,40.234,139020.5800379,0
+VGK.US,D,20060712,000000,40.0159,40.0305,39.4792,39.6197,138873.01295002,0
+VGK.US,D,20060713,000000,39.1758,39.2902,38.8338,38.8483,109430.79907317,0
+VGK.US,D,20060714,000000,38.8415,38.921,38.3676,38.6032,142583.86083832,0
+VGK.US,D,20060717,000000,37.8289,38.1487,37.8289,38.0808,105862.35858437,0
+VGK.US,D,20060718,000000,38.168,38.2194,37.6107,38.0003,85045.079816086,0
+VGK.US,D,20060719,000000,38.0624,39.2379,38.0556,39.1981,76719.406633989,0
+VGK.US,D,20060720,000000,39.3997,39.3997,38.9278,38.9684,66905.679320931,0
+VGK.US,D,20060721,000000,39.1893,39.1893,38.9075,38.9559,141103.03027111,0
+VGK.US,D,20060724,000000,39.1691,39.6477,39.1283,39.6254,96495.460285664,0
+VGK.US,D,20060725,000000,39.7088,39.7088,39.2824,39.6128,164897.44923897,0
+VGK.US,D,20060726,000000,39.6816,39.9947,39.4258,39.8764,66759.144170726,0
+VGK.US,D,20060727,000000,40.6226,40.6226,39.9181,39.9898,129945.72010194,0
+VGK.US,D,20060728,000000,40.3533,40.798,40.3406,40.7641,74344.918038054,0
+VGK.US,D,20060731,000000,40.6565,40.6692,40.5218,40.6565,63337.238832124,0
+VGK.US,D,20060801,000000,40.5693,40.5693,40.0663,40.4394,168609.32906495,0
+VGK.US,D,20060802,000000,40.7912,40.9308,40.6565,40.8435,192547.18737,0
+VGK.US,D,20060803,000000,40.5218,40.8949,40.3891,40.7912,481593.96277637,0
+VGK.US,D,20060804,000000,41.3068,41.3349,40.8726,40.9491,153590.50810657,0
+VGK.US,D,20060807,000000,40.8377,40.924,40.7098,40.798,64228.832985488,0
+VGK.US,D,20060808,000000,40.7912,41.0335,40.488,40.5354,111663.91220729,0
+VGK.US,D,20060809,000000,41.1256,41.2932,40.7747,40.8377,112553.44248529,0
+VGK.US,D,20060810,000000,40.6168,40.7331,40.3533,40.6895,97238.455413466,0
+VGK.US,D,20060811,000000,40.3746,40.549,40.2854,40.4801,119843.05023918,0
+VGK.US,D,20060814,000000,40.6895,40.8726,40.4608,40.5354,127126.46636699,0
+VGK.US,D,20060815,000000,41.2506,41.4366,41.1827,41.4289,159388.96591646,0
+VGK.US,D,20060816,000000,41.6925,41.799,41.6003,41.7913,499434.10134506,0
+VGK.US,D,20060817,000000,41.8339,41.8339,41.5665,41.6459,227638.22809351,0
+VGK.US,D,20060818,000000,41.7322,41.7671,41.4425,41.7671,154781.36418641,0
+VGK.US,D,20060821,000000,41.7448,41.9337,41.6721,41.7254,318186.63154371,0
+VGK.US,D,20060822,000000,41.4958,41.6003,41.3,41.5034,188380.22302824,0
+VGK.US,D,20060823,000000,41.6518,41.678,41.2573,41.3969,159540.66075506,0
+VGK.US,D,20060824,000000,41.517,41.6168,41.2428,41.3756,239528.2140137,0
+VGK.US,D,20060825,000000,41.3969,41.4231,41.2718,41.3688,76275.673432662,0
+VGK.US,D,20060828,000000,41.5665,41.7399,41.4627,41.6992,88616.616117925,0
+VGK.US,D,20060829,000000,41.7855,41.9473,41.5722,41.9473,142144.2553877,0
+VGK.US,D,20060830,000000,42.2584,42.2584,42.0161,42.0713,150766.09468324,0
+VGK.US,D,20060831,000000,42.2118,42.2118,41.8668,41.9735,98280.712467744,0
+VGK.US,D,20060901,000000,42.1246,42.2449,41.9792,42.1769,124151.39004276,0
+VGK.US,D,20060905,000000,42.236,42.236,41.987,42.1828,191358.39516552,0
+VGK.US,D,20060906,000000,41.8339,41.8339,41.5306,41.5926,208163.50024366,0
+VGK.US,D,20060907,000000,41.4366,41.4366,40.9454,41.1256,182585.89296906,0
+VGK.US,D,20060908,000000,41.0935,41.1518,40.8862,41.1256,124599.25099479,0
+VGK.US,D,20060911,000000,41.0616,41.112,40.7573,40.9976,91146.927303163,0
+VGK.US,D,20060912,000000,41.3271,41.678,41.1314,41.6053,497647.8172253,0
+VGK.US,D,20060913,000000,41.5665,41.6856,41.3688,41.6518,240572.53494333,0
+VGK.US,D,20060914,000000,41.7322,41.7322,41.5722,41.7186,437281.5269667,0
+VGK.US,D,20060915,000000,41.7671,41.7671,41.3891,41.4958,180208.30856009,0
+VGK.US,D,20060918,000000,41.4716,41.7603,41.4716,41.7118,185110.01252823,0
+VGK.US,D,20060919,000000,41.6992,41.6992,41.112,41.3154,189127.34590676,0
+VGK.US,D,20060920,000000,41.6314,41.9542,41.6247,41.8999,107647.61076644,0
+VGK.US,D,20060921,000000,42.236,42.236,41.9152,42.082,97391.182189736,0
+VGK.US,D,20060922,000000,42.236,42.236,41.8398,41.928,112702.04151085,0
+VGK.US,D,20060925,000000,42.0035,42.1246,41.517,42.049,70775.445611569,0
+VGK.US,D,20060926,000000,42.0355,42.2691,41.9152,42.2691,302128.64934408,0
+VGK.US,D,20060927,000000,42.3379,42.3698,42.2118,42.3698,153738.07519446,0
+VGK.US,D,20060928,000000,42.5403,42.5403,42.2845,42.5064,112553.44248529,0
+VGK.US,D,20060929,000000,42.3524,43.0453,42.2651,42.4454,348668.00666181,0
+VGK.US,D,20061002,000000,42.4454,42.6062,42.3097,42.426,238789.34663661,0
+VGK.US,D,20061003,000000,42.1905,42.5249,42.1769,42.3524,496904.82209749,0
+VGK.US,D,20061004,000000,42.4376,42.8271,42.3911,42.8088,159986.45783173,0
+VGK.US,D,20061005,000000,42.8776,42.8776,42.6469,42.8088,201169.02666554,0
+VGK.US,D,20061006,000000,42.6062,42.6062,42.2952,42.4929,759484.45995126,0
+VGK.US,D,20061009,000000,42.5403,42.6141,42.4067,42.5734,131736.1319724,0
+VGK.US,D,20061010,000000,42.5734,42.5927,42.3698,42.5927,101999.81585747,0
+VGK.US,D,20061011,000000,42.5112,42.7749,42.3998,42.6537,242356.75518773,0
+VGK.US,D,20061012,000000,42.9047,43.115,42.8088,43.115,174106.46107302,0
+VGK.US,D,20061013,000000,43.0588,43.1469,42.9309,43.1092,133371.75319125,0
+VGK.US,D,20061016,000000,43.1645,43.306,43.0781,43.2196,526199.46888645,0
+VGK.US,D,20061017,000000,43.1033,43.1033,42.7477,42.9637,596376.39064507,0
+VGK.US,D,20061018,000000,43.1383,43.2458,42.9047,43.0103,218122.73076924,0
+VGK.US,D,20061019,000000,43.334,43.5036,43.211,43.3757,201618.95149293,0
+VGK.US,D,20061020,000000,43.5695,43.6402,43.3757,43.6402,215739.98667189,0
+VGK.US,D,20061023,000000,43.2769,43.616,43.1469,43.616,386879.62692208,0
+VGK.US,D,20061024,000000,43.4445,43.5947,43.3805,43.5414,129059.28563696,0
+VGK.US,D,20061025,000000,43.708,43.9513,43.6819,43.9106,139319.84196438,0
+VGK.US,D,20061026,000000,44.2217,44.2614,43.9251,44.2362,271495.5793874,0
+VGK.US,D,20061027,000000,44.1955,44.1955,43.9057,43.958,208455.53860639,0
+VGK.US,D,20061030,000000,43.8825,43.9852,43.7168,43.8631,127273.0015172,0
+VGK.US,D,20061031,000000,43.9513,44.1054,43.8312,44.0123,271495.5793874,0
+VGK.US,D,20061101,000000,44.3932,44.4436,43.8631,43.9378,229565.88767508,0
+VGK.US,D,20061102,000000,43.9513,44.3147,43.8631,44.0938,489918.60402079,0
+VGK.US,D,20061103,000000,44.0123,44.1315,43.8902,43.9852,370672.01375921,0
+VGK.US,D,20061106,000000,44.3641,44.6373,43.9852,44.5792,294695.60225303,0
+VGK.US,D,20061107,000000,44.9456,45.055,44.7585,44.7711,228086.08904554,0
+VGK.US,D,20061108,000000,44.7265,45.024,44.618,44.9591,171434.77442596,0
+VGK.US,D,20061109,000000,44.8768,44.9804,44.7449,44.7449,391194.15835172,0
+VGK.US,D,20061110,000000,45.0608,45.1238,44.9194,45.1238,266148.07834258,0
+VGK.US,D,20061113,000000,44.9591,44.9668,44.8157,44.9135,274473.75152467,0
+VGK.US,D,20061114,000000,45.1306,45.1471,44.651,45.1006,205036.72908082,0
+VGK.US,D,20061115,000000,44.9387,45.2178,44.8613,45.1345,1048381.6043944,0
+VGK.US,D,20061116,000000,45.2605,45.2605,45.0608,45.0753,248002.48622136,0
+VGK.US,D,20061117,000000,44.7265,45.0154,44.618,45.0154,180356.90758565,0
+VGK.US,D,20061120,000000,44.9456,45.055,44.8244,44.9591,110172.76226329,0
+VGK.US,D,20061121,000000,45.1956,45.276,45.0687,45.2546,248156.2449353,0
+VGK.US,D,20061122,000000,45.5735,45.5841,45.3564,45.5056,179913.17438432,0
+VGK.US,D,20061124,000000,45.3515,45.5735,45.3099,45.4718,117907.13515619,0
+VGK.US,D,20061127,000000,45.4368,45.4368,44.7973,44.8554,235368.47323568,0
+VGK.US,D,20061128,000000,44.9059,45.1549,44.8244,45.1549,242356.75518773,0
+VGK.US,D,20061129,000000,45.5337,45.5977,45.2906,45.5056,166677.54173267,0
+VGK.US,D,20061130,000000,45.7673,45.7741,45.5279,45.6665,136642.99562893,0
+VGK.US,D,20061201,000000,45.8303,45.8303,45.2973,45.5056,217381.79951679,0
+VGK.US,D,20061204,000000,45.5337,45.8468,45.4863,45.8468,257675.87001027,0
+VGK.US,D,20061205,000000,46.0038,46.1995,45.8681,46.1995,403828.1713374,0
+VGK.US,D,20061206,000000,45.9621,46.0599,45.805,45.8971,215002.15123247,0
+VGK.US,D,20061207,000000,46.3943,46.4098,46.1356,46.1995,554150.53281931,0
+VGK.US,D,20061208,000000,46.2693,46.401,46.0454,46.0851,190022.03587315,0
+VGK.US,D,20061211,000000,46.1909,46.4321,46.1229,46.401,252614.21570212,0
+VGK.US,D,20061212,000000,46.4873,46.5871,46.3129,46.5086,1008681.9300032,0
+VGK.US,D,20061213,000000,46.7422,46.8167,46.5746,46.7635,385689.80277992,0
+VGK.US,D,20061214,000000,46.8429,47.0145,46.718,47.0145,363387.56569372,0
+VGK.US,D,20061215,000000,47.0794,47.0969,46.6027,46.6686,458548.73056237,0
+VGK.US,D,20061218,000000,46.9573,46.9573,46.5822,46.7422,246222.39372766,0
+VGK.US,D,20061219,000000,46.7218,47.0271,46.6278,46.998,232098.26273567,0
+VGK.US,D,20061220,000000,47.125,47.1531,46.7354,46.7499,749525.22942567,0
+VGK.US,D,20061221,000000,46.81,46.8429,46.5667,46.6482,382123.42616647,0
+VGK.US,D,20061222,000000,45.6539,46.3275,45.1238,45.3167,276701.7049704,0
+VGK.US,D,20061226,000000,45.3254,45.4437,45.2605,45.338,202509.51370861,0
+VGK.US,D,20061227,000000,45.7673,45.8758,45.5977,45.8013,143034.81760339,0
+VGK.US,D,20061228,000000,46.0726,46.0726,45.7498,46.0038,450960.89281968,0
+VGK.US,D,20061229,000000,45.8361,45.9699,45.7808,45.841,412901.99933568,0
+VGK.US,D,20070103,000000,46.4592,46.5958,45.9825,46.0726,944746.16731808,0
+VGK.US,D,20070104,000000,45.935,45.996,45.7877,45.9825,439811.83815194,0
+VGK.US,D,20070105,000000,45.6346,45.6346,45.1549,45.3991,368143.76644933,0
+VGK.US,D,20070108,000000,45.3991,45.3991,45.0947,45.2401,537796.38450624,0
+VGK.US,D,20070109,000000,45.4301,45.4659,44.9135,45.0753,928241.35610409,0
+VGK.US,D,20070110,000000,44.9135,44.9262,44.6723,44.8322,296626.35764764,0
+VGK.US,D,20070111,000000,45.0463,45.5473,44.9329,45.4999,335881.26689987,0
+VGK.US,D,20070112,000000,45.5609,45.8013,45.5134,45.7673,347473.02283126,0
+VGK.US,D,20070116,000000,46.0086,46.0086,45.6346,45.8971,487541.01961183,0
+VGK.US,D,20070117,000000,45.6665,45.9029,45.5551,45.7004,234924.74003435,0
+VGK.US,D,20070118,000000,46.0726,46.0726,45.5977,45.6491,241615.82393528,0
+VGK.US,D,20070119,000000,45.8013,46.2063,45.7673,46.1424,1960571.169925,0
+VGK.US,D,20070122,000000,46.2751,46.4389,45.805,45.9184,431635.79593308,0
+VGK.US,D,20070123,000000,46.0851,46.3807,45.996,46.2063,841269.64864412,0
+VGK.US,D,20070124,000000,46.4389,46.5667,46.2829,46.5667,442040.82353534,0
+VGK.US,D,20070125,000000,46.5086,46.5415,45.805,45.8361,459887.15373009,0
+VGK.US,D,20070126,000000,46.0038,46.0038,45.5783,45.9029,356248.62084074,0
+VGK.US,D,20070129,000000,45.9253,46.0968,45.7741,45.9825,257375.57614612,0
+VGK.US,D,20070130,000000,46.2063,46.2984,46.0784,46.2829,170540.08445956,0
+VGK.US,D,20070131,000000,46.0367,46.5609,45.9108,46.5609,277595.36299912,0
+VGK.US,D,20070201,000000,46.81,46.8855,46.6336,46.8671,287107.76451034,0
+VGK.US,D,20070202,000000,46.8167,46.8304,46.6627,46.7896,224219.41856794,0
+VGK.US,D,20070205,000000,46.6414,46.7218,46.5086,46.6414,294543.90741443,0
+VGK.US,D,20070206,000000,46.998,47.061,46.7703,47.061,455271.29649862,0
+VGK.US,D,20070207,000000,47.2151,47.342,47.0396,47.2083,275068.14762692,0
+VGK.US,D,20070208,000000,46.9438,47.0794,46.7422,47.0794,290683.4285629,0
+VGK.US,D,20070209,000000,47.0145,47.0474,46.6152,46.8226,459144.15860229,0
+VGK.US,D,20070212,000000,46.779,46.779,46.5086,46.5455,257603.63437285,0
+VGK.US,D,20070213,000000,46.7034,47.061,46.7034,47.0057,344647.57747026,0
+VGK.US,D,20070214,000000,47.2024,47.7316,47.2024,47.6725,229421.41640023,0
+VGK.US,D,20070215,000000,47.7509,47.7509,47.5146,47.6919,181246.43786366,0
+VGK.US,D,20070216,000000,47.5494,47.6443,47.4147,47.6443,185859.1992821,0
+VGK.US,D,20070220,000000,47.6037,47.7752,47.4088,47.6919,435797.60058645,0
+VGK.US,D,20070221,000000,47.3353,47.3924,47.1744,47.3875,161323.84906178,0
+VGK.US,D,20070222,000000,47.5146,47.5745,47.4088,47.5146,281014.17252468,0
+VGK.US,D,20070223,000000,47.6725,47.7752,47.529,47.7752,136197.19855225,0
+VGK.US,D,20070226,000000,48.0117,48.0117,47.6774,47.8216,295227.05015694,0
+VGK.US,D,20070227,000000,46.81,46.9438,45.0687,45.4863,1271706.3329959,0
+VGK.US,D,20070228,000000,46.0299,46.2518,45.7004,45.9825,779261.54554061,0
+VGK.US,D,20070301,000000,45.0947,45.5337,44.8244,45.3564,623178.90794287,0
+VGK.US,D,20070302,000000,45.1306,45.2973,44.7828,44.8951,339302.14030078,0
+VGK.US,D,20070305,000000,44.1393,44.5579,43.9174,44.119,657490.83571985,0
+VGK.US,D,20070306,000000,44.6568,45.3448,44.6568,45.3254,324580.51739352,0
+VGK.US,D,20070307,000000,45.2605,45.5977,45.1772,45.4999,200577.72637633,0
+VGK.US,D,20070308,000000,45.712,45.9301,45.6181,45.7276,278190.79103904,0
+VGK.US,D,20070309,000000,45.8535,45.9825,45.7353,45.9417,232989.85688903,0
+VGK.US,D,20070312,000000,45.8535,46.1723,45.7547,46.1142,84306.212438993,0
+VGK.US,D,20070313,000000,45.7934,45.9301,44.9329,44.9737,360262.85840624,0
+VGK.US,D,20070314,000000,44.6868,45.1413,44.1955,45.1413,661795.04777272,0
+VGK.US,D,20070315,000000,45.0065,45.3633,44.9194,45.3254,265997.41544166,0
+VGK.US,D,20070316,000000,45.5337,45.7673,45.3855,45.4795,190616.43197539,0
+VGK.US,D,20070319,000000,45.9621,46.2063,45.8303,46.0532,86979.962961405,0
+VGK.US,D,20070320,000000,46.0851,46.5746,46.0726,46.5746,303615.67153737,0
+VGK.US,D,20070321,000000,46.9117,47.9012,46.718,47.7664,348223.24152281,0
+VGK.US,D,20070322,000000,47.6502,47.7112,47.3691,47.4786,235218.84227244,0
+VGK.US,D,20070323,000000,47.7316,47.7432,47.5959,47.6919,391635.8276777,0
+VGK.US,D,20070326,000000,47.7432,47.8052,47.247,47.8052,210982.7539786,0
+VGK.US,D,20070327,000000,47.4215,47.5678,47.3023,47.5368,143479.58274239,0
+VGK.US,D,20070328,000000,47.1531,47.342,47.0396,47.0396,207119.17931403,0
+VGK.US,D,20070329,000000,47.5417,47.6443,47.3497,47.6123,141842.92958587,0
+VGK.US,D,20070330,000000,47.5678,47.8304,47.529,47.6976,330083.84102765,0
+VGK.US,D,20070402,000000,47.9806,48.1696,47.719,48.1696,405163.49869209,0
+VGK.US,D,20070403,000000,48.2142,48.504,48.1608,48.4332,171283.07958736,0
+VGK.US,D,20070404,000000,48.4119,48.5728,48.283,48.4807,381969.66745252,0
+VGK.US,D,20070405,000000,48.7278,48.969,48.6337,48.969,441001.6622941,0
+VGK.US,D,20070409,000000,48.9138,48.969,48.6522,48.7142,483078.9210943,0
+VGK.US,D,20070410,000000,49.0263,49.2035,48.9012,49.1648,157906.07147389,0
+VGK.US,D,20070411,000000,49.3334,49.3334,48.7355,48.9264,986083.52680352,0
+VGK.US,D,20070412,000000,48.8673,49.3644,48.6987,49.3644,209054.06245935,0
+VGK.US,D,20070413,000000,49.5882,49.6532,49.3441,49.6396,256925.65131873,0
+VGK.US,D,20070416,000000,50.1174,50.3054,50.0407,50.1881,225852.97591142,0
+VGK.US,D,20070417,000000,50.3054,50.3568,50.0767,50.2017,564411.08914673,0
+VGK.US,D,20070418,000000,50.0698,50.3732,49.9381,50.1727,394168.20273829,0
+VGK.US,D,20070419,000000,49.7569,50.1959,49.6144,50.066,819107.75508205,0
+VGK.US,D,20070420,000000,50.6581,50.7241,50.4673,50.7134,508951.66254467,0
+VGK.US,D,20070423,000000,50.4042,50.5486,50.2861,50.3208,460183.31984353,0
+VGK.US,D,20070424,000000,50.3054,50.3896,50.1039,50.3819,236557.26544017,0
+VGK.US,D,20070425,000000,50.7008,50.8946,50.5767,50.8607,351641.0191107,0
+VGK.US,D,20070426,000000,50.6794,50.7434,50.41,50.5699,203551.7707629,0
+VGK.US,D,20070427,000000,50.4246,50.7008,50.3732,50.6367,179166.05150582,0
+VGK.US,D,20070430,000000,50.6581,50.8316,50.441,50.441,162366.10611606,0
+VGK.US,D,20070501,000000,50.6367,50.6523,50.1531,50.4333,306143.91884725,0
+VGK.US,D,20070502,000000,50.4739,50.7995,50.4042,50.7628,233586.31686663,0
+VGK.US,D,20070503,000000,50.7434,50.785,50.4962,50.7134,230613.30441774,0
+VGK.US,D,20070504,000000,51.2211,51.383,51.1639,51.383,483078.9210943,0
+VGK.US,D,20070507,000000,51.383,51.4508,51.3191,51.4091,331272.63323213,0
+VGK.US,D,20070508,000000,50.7929,50.8752,50.4535,50.8752,229122.15447375,0
+VGK.US,D,20070509,000000,50.756,50.9807,50.6067,50.9807,229565.88767508,0
+VGK.US,D,20070510,000000,50.5437,50.6843,49.6901,49.7694,711088.64675171,0
+VGK.US,D,20070511,000000,50.3054,50.8946,50.1881,50.8946,320567.31176572,0
+VGK.US,D,20070514,000000,50.785,50.817,50.41,50.5893,658978.88985082,0
+VGK.US,D,20070515,000000,50.6301,51.196,50.6067,50.7134,374393.18102429,0
+VGK.US,D,20070516,000000,51.0069,51.0544,50.5767,50.8752,276998.90302152,0
+VGK.US,D,20070517,000000,50.7434,50.8607,50.5486,50.785,335137.23983439,0
+VGK.US,D,20070518,000000,51.099,51.4227,51.0225,51.4169,337071.09104202,0
+VGK.US,D,20070521,000000,51.255,51.3384,50.9944,51.0225,353378.80215961,0
+VGK.US,D,20070522,000000,51.1708,51.2424,50.9807,51.035,233732.85201684,0
+VGK.US,D,20070523,000000,51.5652,51.6727,51.3035,51.3112,379893.40884539,0
+VGK.US,D,20070524,000000,51.3568,51.4169,50.7008,50.7995,175446.94811609,0
+VGK.US,D,20070525,000000,50.9807,51.2027,50.9643,51.1339,179466.34536997,0
+VGK.US,D,20070529,000000,51.4508,51.4508,50.9876,51.1078,310305.72350062,0
+VGK.US,D,20070530,000000,50.6658,51.349,50.6145,51.349,302872.67640957,0
+VGK.US,D,20070531,000000,51.5943,51.6445,51.383,51.5176,266148.07834258,0
+VGK.US,D,20070601,000000,51.6998,51.9479,51.6998,51.7987,666558.47209208,0
+VGK.US,D,20070604,000000,51.9363,52.1301,51.9207,52.1301,299156.66883287,0
+VGK.US,D,20070605,000000,51.9809,51.9886,51.4169,51.6243,316252.78033607,0
+VGK.US,D,20070606,000000,51.3879,51.3879,50.7191,50.8461,504339.9330639,0
+VGK.US,D,20070607,000000,50.4042,50.6658,49.5495,49.6338,513853.36651281,0
+VGK.US,D,20070608,000000,49.7356,50.4042,49.66,50.3122,177079.47352191,0
+VGK.US,D,20070611,000000,50.0476,50.5893,50.0118,50.4042,294103.27002614,0
+VGK.US,D,20070612,000000,50.0321,50.2579,49.5349,49.5418,213367.5619513,0
+VGK.US,D,20070613,000000,49.815,50.3431,49.815,50.3354,297221.78568755,0
+VGK.US,D,20070614,000000,50.3509,50.8074,50.3208,50.7241,298261.97886648,0
+VGK.US,D,20070615,000000,51.5176,51.7133,51.4295,51.5176,304804.46374185,0
+VGK.US,D,20070618,000000,51.821,51.8277,51.5245,51.5652,224659.02401855,0
+VGK.US,D,20070619,000000,51.632,51.7851,51.4508,51.7851,289489.47667003,0
+VGK.US,D,20070620,000000,52.0109,52.0109,51.0681,51.1155,204588.86812878,0
+VGK.US,D,20070621,000000,51.1078,51.5943,50.8607,51.4024,194482.07051532,0
+VGK.US,D,20070622,000000,51.2967,51.2967,50.6145,50.7241,485013.80423962,0
+VGK.US,D,20070625,000000,50.7763,51.3191,50.6222,50.693,207566.00832838,0
+VGK.US,D,20070626,000000,51.0147,51.0738,50.5379,50.5379,485160.33938982,0
+VGK.US,D,20070627,000000,50.3054,50.9109,50.2861,50.8461,397137.08743647,0
+VGK.US,D,20070628,000000,50.9944,51.3627,50.9944,50.9944,278932.75422916,0
+VGK.US,D,20070629,000000,51.3693,51.5652,50.9643,51.3384,275961.80565563,0
+VGK.US,D,20070702,000000,51.6445,52.0186,51.6389,51.9207,268523.59887618,0
+VGK.US,D,20070703,000000,52.1242,52.3181,52.1242,52.2929,335432.37401015,0
+VGK.US,D,20070705,000000,52.3384,52.4198,51.8685,52.1368,190616.43197539,0
+VGK.US,D,20070706,000000,52.2581,52.5594,52.1301,52.4663,187191.43082375,0
+VGK.US,D,20070709,000000,52.7483,52.7987,52.5796,52.694,208755.83247054,0
+VGK.US,D,20070710,000000,52.4257,52.5206,51.791,51.8888,264512.45712373,0
+VGK.US,D,20070711,000000,52.3113,52.5942,52.1572,52.5942,182883.09102018,0
+VGK.US,D,20070712,000000,52.7833,53.5468,52.7833,53.478,202367.10630912,0
+VGK.US,D,20070713,000000,53.4635,53.4906,53.2513,53.3443,169054.09420396,0
+VGK.US,D,20070716,000000,53.3094,53.4839,53.0314,53.0314,228382.25515898,0
+VGK.US,D,20070717,000000,53.1989,53.3288,53.0235,53.0622,328595.78689669,0
+VGK.US,D,20070718,000000,52.9236,53.0622,52.4112,52.7987,222585.86122445,0
+VGK.US,D,20070719,000000,53.3017,53.3443,52.8695,52.8695,291570.89496555,0
+VGK.US,D,20070720,000000,53.012,53.0449,52.1785,52.4324,206230.68097369,0
+VGK.US,D,20070723,000000,52.8558,52.9848,52.6301,52.6408,206825.07707594,0
+VGK.US,D,20070724,000000,52.4606,52.4606,51.4663,51.5999,333204.42056442,0
+VGK.US,D,20070725,000000,52.8695,52.8695,51.0476,51.5099,222433.13444818,0
+VGK.US,D,20070726,000000,50.4962,50.6145,49.1163,49.8965,722316.12868295,0
+VGK.US,D,20070727,000000,49.6677,49.8063,48.8615,48.8615,438025.55403218,0
+VGK.US,D,20070730,000000,49.8644,49.9643,49.2733,49.5689,571996.86301406,0
+VGK.US,D,20070731,000000,50.41,50.6145,49.8015,49.8799,295286.90254223,0
+VGK.US,D,20070801,000000,49.815,50.6222,49.2733,50.2463,425091.24718235,0
+VGK.US,D,20070802,000000,50.1039,50.2986,49.8228,50.2714,369333.59059149,0
+VGK.US,D,20070803,000000,49.8382,50.0843,49.313,49.3392,298557.11304224,0
+VGK.US,D,20070806,000000,49.6812,50.0843,49.2733,50.0118,243696.21029313,0
+VGK.US,D,20070807,000000,49.6019,50.4962,49.3722,50.2017,233287.05494015,0
+VGK.US,D,20070808,000000,50.5815,51.2424,50.5815,51.196,375876.07546687,0
+VGK.US,D,20070809,000000,49.0339,50.0407,49.0339,49.2356,592955.51724415,0
+VGK.US,D,20070810,000000,48.3547,48.876,48.0484,48.659,489918.60402079,0
+VGK.US,D,20070813,000000,49.1978,49.2094,48.6279,48.7142,209943.59273736,0
+VGK.US,D,20070814,000000,48.9777,49.0457,47.9535,48.0484,1107559.1024485,0
+VGK.US,D,20070815,000000,47.3497,48.0271,46.8798,46.8798,582998.35059392,0
+VGK.US,D,20070816,000000,46.3545,46.7034,45.2343,46.496,981174.59927164,0
+VGK.US,D,20070817,000000,47.4786,47.9389,46.8671,47.4912,361452.6825484,0
+VGK.US,D,20070820,000000,47.9806,48.1909,47.1531,47.3808,477728.32423645,0
+VGK.US,D,20070821,000000,47.2888,47.7257,47.2742,47.2819,369932.11444445,0
+VGK.US,D,20070822,000000,48.3439,48.6522,48.1095,48.6279,661055.14845796,0
+VGK.US,D,20070823,000000,49.0951,49.0951,48.3439,48.5456,315505.65745756,0
+VGK.US,D,20070824,000000,48.9012,49.6755,48.876,49.5882,277443.66816052,0
+VGK.US,D,20070827,000000,49.5069,49.5127,49.1978,49.2937,189572.11104576,0
+VGK.US,D,20070828,000000,48.6716,48.939,47.7974,47.9467,190316.13811123,0
+VGK.US,D,20070829,000000,48.531,49.3209,48.3905,49.313,181246.43786366,0
+VGK.US,D,20070830,000000,48.6337,49.4129,48.531,49.004,114190.09564181,0
+VGK.US,D,20070831,000000,50.0476,50.1959,49.6076,50.0118,276701.7049704,0
+VGK.US,D,20070904,000000,49.6338,50.5321,49.3441,50.3568,276407.60273231,0
+VGK.US,D,20070905,000000,49.8306,49.9031,49.4613,49.6755,148686.74026307,0
+VGK.US,D,20070906,000000,49.6338,50.066,49.3993,49.9245,643809.40599152,0
+VGK.US,D,20070907,000000,49.66,49.66,48.9081,49.1871,220499.28324053,0
+VGK.US,D,20070910,000000,49.2995,49.3644,48.5784,48.7917,151656.65689893,0
+VGK.US,D,20070911,000000,49.5001,49.971,49.4197,49.971,160581.88587166,0
+VGK.US,D,20070912,000000,49.7288,50.1039,49.5689,49.8799,166083.14563043,0
+VGK.US,D,20070913,000000,50.2772,50.4962,50.2094,50.2647,169946.720295,0
+VGK.US,D,20070914,000000,49.6338,50.0059,49.4613,49.8509,226745.60200246,0
+VGK.US,D,20070917,000000,49.2995,49.4429,48.8198,49.1813,258716.0631892,0
+VGK.US,D,20070918,000000,49.6901,51.0476,49.4661,50.9168,273282.89544483,0
+VGK.US,D,20070919,000000,51.4857,51.6175,51.0845,51.2153,692721.18802982,0
+VGK.US,D,20070920,000000,51.4721,51.6243,51.255,51.4091,148089.2483478,0
+VGK.US,D,20070921,000000,51.7851,51.9207,51.6524,51.7851,253361.33858063,0
+VGK.US,D,20070924,000000,51.8277,51.8995,51.5031,51.7357,279083.41713008,0
+VGK.US,D,20070925,000000,51.0931,51.7851,51.0681,51.7851,238727.43037595,0
+VGK.US,D,20070926,000000,51.9479,51.9809,51.5864,51.6805,221322.76950718,0
+VGK.US,D,20070927,000000,52.2153,52.3113,52.0409,52.2997,195671.89465748,0
+VGK.US,D,20070928,000000,52.2997,52.5942,51.9886,52.5942,161323.84906178,0
+VGK.US,D,20071001,000000,52.1911,53.135,52.1911,53.1195,370040.46790058,0
+VGK.US,D,20071002,000000,52.9779,53.0768,52.6224,53.0768,147941.68125992,0
+VGK.US,D,20071003,000000,52.729,52.9024,52.4606,52.4606,251478.05231918,0
+VGK.US,D,20071004,000000,52.8046,53.0042,52.6408,52.824,409774.19623517,0
+VGK.US,D,20071005,000000,53.0982,53.4296,53.0042,53.0982,213955.76642749,0
+VGK.US,D,20071008,000000,52.7987,52.9779,52.663,52.694,250980.65835863,0
+VGK.US,D,20071009,000000,52.9315,53.5691,52.9315,53.2814,267038.64055826,0
+VGK.US,D,20071010,000000,53.4557,53.5749,53.2881,53.4557,177378.73544837,0
+VGK.US,D,20071011,000000,53.8676,54.261,53.5691,53.6903,211134.44881719,0
+VGK.US,D,20071012,000000,53.698,54.0488,53.605,53.8744,144522.87173435,0
+VGK.US,D,20071015,000000,54.1176,54.1253,53.4296,53.5411,155266.37489484,0
+VGK.US,D,20071016,000000,53.1273,53.135,52.8558,52.9236,195278.72640235,0
+VGK.US,D,20071017,000000,53.7367,53.8037,53.2319,53.5411,218711.9671831,0
+VGK.US,D,20071018,000000,53.4906,53.7522,53.3598,53.698,147646.54708415,0
+VGK.US,D,20071019,000000,53.4015,53.4015,52.5546,52.5546,258716.0631892,0
+VGK.US,D,20071022,000000,51.791,52.351,51.6727,52.351,457951.23864709,0
+VGK.US,D,20071023,000000,53.135,53.1786,52.7076,53.0622,382715.75839336,0
+VGK.US,D,20071024,000000,52.9983,53.1932,52.2581,52.7987,247266.71465729,0
+VGK.US,D,20071025,000000,53.3229,53.4354,52.9848,53.0982,321754.04009485,0
+VGK.US,D,20071026,000000,53.9122,54.229,53.8085,54.1176,246970.54854385,0
+VGK.US,D,20071029,000000,54.3511,54.575,54.2135,54.5702,1187553.8792709,0
+VGK.US,D,20071030,000000,54.0217,54.3832,54.0217,54.3308,380783.97106107,0
+VGK.US,D,20071031,000000,54.4985,55.2125,54.3754,55.0886,1379657.3334396,0
+VGK.US,D,20071101,000000,54.105,54.105,53.5468,53.7911,597568.27866259,0
+VGK.US,D,20071102,000000,53.855,54.2426,53.4703,54.075,680976.70532215,0
+VGK.US,D,20071105,000000,53.2513,53.5963,53.0856,53.4839,690428.22251041,0
+VGK.US,D,20071106,000000,53.7232,54.203,53.7232,54.1758,269770.17959061,0
+VGK.US,D,20071107,000000,53.1273,54.105,53.1273,53.3017,389802.07442477,0
+VGK.US,D,20071108,000000,53.8037,53.9383,53.1195,53.8037,524760.94776401,0
+VGK.US,D,20071109,000000,53.5691,53.5691,52.4606,52.5478,770303.2945622,0
+VGK.US,D,20071112,000000,52.4606,52.4606,51.5701,51.694,352230.25552455,0
+VGK.US,D,20071113,000000,52.6815,53.0923,52.3559,53.0622,276407.60273231,0
+VGK.US,D,20071114,000000,53.5342,53.5468,52.6224,52.7145,275661.51179148,0
+VGK.US,D,20071115,000000,52.1513,52.4606,51.4973,52.0032,605269.6295498,0
+VGK.US,D,20071116,000000,51.9072,52.4112,51.7067,52.2716,448751.51425215,0
+VGK.US,D,20071119,000000,51.5515,51.6175,50.5564,50.6446,505122.14182345,0
+VGK.US,D,20071120,000000,50.8461,51.9683,50.8461,51.6389,576540.4846081,0
+VGK.US,D,20071121,000000,50.7995,51.3461,50.5486,50.8384,597712.74993744,0
+VGK.US,D,20071123,000000,51.6117,52.1572,51.5999,52.1175,251425.42349763,0
+VGK.US,D,20071126,000000,51.7551,52.229,50.9575,50.9807,460569.26453492,0
+VGK.US,D,20071127,000000,51.632,51.7357,51.099,51.7212,372219.92027547,0
+VGK.US,D,20071128,000000,51.9363,53.416,51.9363,53.3347,374092.88716014,0
+VGK.US,D,20071129,000000,52.5284,53.0566,52.3181,52.7619,702242.87698015,0
+VGK.US,D,20071130,000000,52.9848,53.6834,52.8375,53.0177,371491.37227515,0
+VGK.US,D,20071203,000000,53.9432,53.9432,52.7755,52.8482,251710.23829662,0
+VGK.US,D,20071204,000000,52.4606,52.6756,52.4033,52.5409,452977.29904153,0
+VGK.US,D,20071205,000000,53.3869,53.3869,52.824,53.0449,269273.81756773,0
+VGK.US,D,20071206,000000,52.8956,53.5061,52.7416,53.4635,267335.83860938,0
+VGK.US,D,20071207,000000,53.8037,53.8037,53.3229,53.3869,231118.95387972,0
+VGK.US,D,20071210,000000,53.4296,54.1389,53.4296,54.0062,257960.68480927,0
+VGK.US,D,20071211,000000,54.2223,54.2223,52.4257,52.5942,499334.00339034,0
+VGK.US,D,20071212,000000,54.415,54.415,53.2814,53.6767,714717.97156348,0
+VGK.US,D,20071213,000000,52.946,52.9616,52.1844,52.694,433899.86719753,0
+VGK.US,D,20071214,000000,51.694,52.0914,51.4169,51.4227,1053141.9329008,0
+VGK.US,D,20071217,000000,50.7434,51.0069,50.3431,50.4739,655852.11868798,0
+VGK.US,D,20071218,000000,51.1272,51.2821,50.2647,50.9109,381080.13717452,0
+VGK.US,D,20071219,000000,50.8141,50.9109,50.2153,50.4895,335154.7827749,0
+VGK.US,D,20071220,000000,50.8461,50.8461,50.41,50.7628,450222.02544259,0
+VGK.US,D,20071221,000000,51.349,51.4885,51.1708,51.4779,574225.84839746,0
+VGK.US,D,20071224,000000,50.2346,50.2346,49.8723,50.16,287854.88738886,0
+VGK.US,D,20071226,000000,50.0843,50.4042,49.6279,50.2917,302081.18021092,0
+VGK.US,D,20071227,000000,50.5253,50.5632,50.1959,50.3732,589831.84189435,0
+VGK.US,D,20071228,000000,50.8258,50.9313,50.6222,50.8538,544387.37045245,0
+VGK.US,D,20071231,000000,50.7134,50.9168,50.1174,50.3208,791930.64440732,0
+VGK.US,D,20080102,000000,50.7995,50.7995,49.971,50.1251,805356.15359164,0
+VGK.US,D,20080103,000000,50.3568,50.3645,50.0059,50.3054,730938.99991616,0
+VGK.US,D,20080104,000000,49.9856,49.9856,48.8886,49.0814,799103.64320365,0
+VGK.US,D,20080107,000000,49.1648,49.3722,48.8062,49.062,899156.19266366,0
+VGK.US,D,20080108,000000,49.4129,49.7831,48.6657,48.6918,654895.51246094,0
+VGK.US,D,20080109,000000,48.4807,48.8886,48.2423,48.7606,739105.75469592,0
+VGK.US,D,20080110,000000,48.1957,49.0457,48.1957,48.7995,1301789.3801705,0
+VGK.US,D,20080111,000000,48.0882,48.4166,47.7034,47.9147,2254527.9048009,0
+VGK.US,D,20080114,000000,49.062,49.062,48.4574,48.6716,799834.25507932,0
+VGK.US,D,20080115,000000,47.7432,48.0823,47.1046,47.1123,1084786.3017814,0
+VGK.US,D,20080116,000000,46.9622,47.3497,46.091,46.2063,1296840.2070693,0
+VGK.US,D,20080117,000000,46.6027,46.8671,45.2906,45.5337,2903537.2447494,0
+VGK.US,D,20080118,000000,45.9029,46.4389,45.1471,45.3922,1117400.6920788,0
+VGK.US,D,20080122,000000,41.3154,44.3079,40.3533,44.119,2087514.983323,0
+VGK.US,D,20080123,000000,41.8543,44.2701,41.4425,43.9794,4600509.2223951,0
+VGK.US,D,20080124,000000,44.4009,45.3448,44.4009,45.2605,1563235.9504543,0
+VGK.US,D,20080125,000000,45.8836,46.0038,44.1742,44.3215,1398547.9845639,0
+VGK.US,D,20080128,000000,44.6238,45.2546,44.0744,45.2546,1121785.3952705,0
+VGK.US,D,20080129,000000,45.4097,45.5056,44.9262,45.4659,530238.47295621,0
+VGK.US,D,20080130,000000,45.0753,46.2751,44.9,45.1956,659446.35761873,0
+VGK.US,D,20080131,000000,44.5899,46.1995,44.2478,45.8013,2887909.5805612,0
+VGK.US,D,20080201,000000,46.2518,46.5415,45.8535,46.4321,748573.78288702,0
+VGK.US,D,20080204,000000,46.3206,46.3739,45.9184,45.9184,802369.72595295,0
+VGK.US,D,20080205,000000,44.8322,44.8613,43.7488,43.7923,1133001.5258874,0
+VGK.US,D,20080206,000000,44.0376,44.6432,43.8127,44.0376,1473093.0985114,0
+VGK.US,D,20080207,000000,43.3408,43.7847,43.0966,43.521,894993.35607261,0
+VGK.US,D,20080208,000000,43.0501,43.5763,42.9174,43.2769,659859.13268973,0
+VGK.US,D,20080211,000000,43.1295,43.5821,42.8146,43.5821,717992.30981421,0
+VGK.US,D,20080212,000000,43.9319,44.7653,43.9319,44.3641,1097356.3346311,0
+VGK.US,D,20080213,000000,44.4765,45.1006,44.4561,44.9456,930803.65735734,0
+VGK.US,D,20080214,000000,45.2682,45.2682,44.6103,44.6317,1310972.5935626,0
+VGK.US,D,20080215,000000,44.1742,44.5947,44.0859,44.494,334237.3901796,0
+VGK.US,D,20080219,000000,45.3051,45.6181,44.9737,45.1345,532718.21919525,0
+VGK.US,D,20080220,000000,44.462,45.2605,44.3873,45.0687,1342824.3819164,0
+VGK.US,D,20080221,000000,45.2101,45.6045,44.9135,45.1471,408176.7567104,0
+VGK.US,D,20080222,000000,45.4504,45.5134,44.7207,45.4583,514415.77254704,0
+VGK.US,D,20080225,000000,45.7276,46.2063,45.3564,46.1229,513531.40195742,0
+VGK.US,D,20080226,000000,46.401,47.2402,46.1356,47.061,532500.48034529,0
+VGK.US,D,20080227,000000,46.5667,47.4002,46.5349,47.1123,446488.47492538,0
+VGK.US,D,20080228,000000,46.779,47.0396,46.5415,46.81,304659.992467,0
+VGK.US,D,20080229,000000,46.2451,46.2451,45.5056,45.6665,765682.27764234,0
+VGK.US,D,20080303,000000,45.6539,45.712,45.2178,45.5735,379513.65578006,0
+VGK.US,D,20080304,000000,45.0608,45.2973,44.6645,45.2024,465896.1268262,0
+VGK.US,D,20080305,000000,45.6422,45.9882,45.2906,45.7353,503108.83141464,0
+VGK.US,D,20080306,000000,45.7877,45.8303,45.116,45.1471,294918.50079137,0
+VGK.US,D,20080307,000000,44.7711,45.3448,44.5249,44.7265,286449.3882721,0
+VGK.US,D,20080310,000000,44.6645,44.995,44.1248,44.2769,505352.26392554,0
+VGK.US,D,20080311,000000,45.3922,45.6665,44.7265,45.6665,592128.93516447,0
+VGK.US,D,20080312,000000,45.5396,46.1026,45.5396,45.712,456147.41158682,0
+VGK.US,D,20080313,000000,45.3709,46.091,44.9668,45.9253,542535.04232134,0
+VGK.US,D,20080314,000000,46.0144,46.0968,44.5094,44.8467,695534.2501387,0
+VGK.US,D,20080317,000000,43.5036,44.462,43.4445,44.0859,577304.11848946,0
+VGK.US,D,20080318,000000,44.7265,45.5134,44.7265,45.4165,380545.59345757,0
+VGK.US,D,20080319,000000,44.6568,45.089,43.649,43.7168,396823.3783825,0
+VGK.US,D,20080320,000000,43.7304,44.4436,43.2196,44.1054,405974.6017066,0
+VGK.US,D,20080324,000000,44.7915,45.2827,44.4882,45.0463,747742.04111895,0
+VGK.US,D,20080325,000000,45.6491,45.841,45.1306,45.8128,443947.84436338,0
+VGK.US,D,20080326,000000,45.7741,46.0299,45.5134,45.8128,364521.6652013,0
+VGK.US,D,20080327,000000,46.3545,46.6084,45.8681,45.9417,231448.14199884,0
+VGK.US,D,20080328,000000,46.4127,46.5415,45.6665,45.935,599797.264046,0
+VGK.US,D,20080331,000000,45.8681,46.4661,45.8681,46.2634,276820.37780331,0
+VGK.US,D,20080401,000000,46.5086,47.5745,46.5086,47.529,493604.68540484,0
+VGK.US,D,20080402,000000,47.7373,47.8372,47.3023,47.6443,427634.9735574,0
+VGK.US,D,20080403,000000,47.4651,47.8586,47.1948,47.7316,356683.06660298,0
+VGK.US,D,20080404,000000,47.9932,48.0571,47.529,47.908,358973.96824703,0
+VGK.US,D,20080407,000000,48.3779,48.4166,48.0707,48.1502,330436.76371335,0
+VGK.US,D,20080408,000000,47.7373,47.7974,47.471,47.7432,264028.47835298,0
+VGK.US,D,20080409,000000,47.814,47.908,47.4428,47.5745,233014.6233933,0
+VGK.US,D,20080410,000000,47.125,47.5678,47.0396,47.4088,292929.95688681,0
+VGK.US,D,20080411,000000,46.7218,47.0969,46.4389,46.5532,1188635.3499569,0
+VGK.US,D,20080414,000000,46.81,46.9234,46.5667,46.6627,318442.55208774,0
+VGK.US,D,20080415,000000,46.969,47.0474,46.6686,46.8798,493049.50293434,0
+VGK.US,D,20080416,000000,47.5212,48.4245,47.5212,48.4031,403924.1415414,0
+VGK.US,D,20080417,000000,47.9602,47.9602,47.5678,47.7752,451013.52164124,0
+VGK.US,D,20080418,000000,48.3963,48.436,48.0484,48.2761,338669.56250448,0
+VGK.US,D,20080421,000000,48.4729,48.4981,48.1221,48.4913,442471.14154687,0
+VGK.US,D,20080422,000000,48.4807,48.4807,47.8052,48.0271,392492.33595002,0
+VGK.US,D,20080423,000000,47.8934,48.2704,47.6191,48.1696,320664.3139074,0
+VGK.US,D,20080424,000000,47.4273,48.1754,47.3556,47.9274,473151.68063672,0
+VGK.US,D,20080425,000000,48.436,48.4506,48.0823,48.4506,484372.97094189,0
+VGK.US,D,20080428,000000,48.8285,48.8285,48.3382,48.3382,269912.58699011,0
+VGK.US,D,20080429,000000,48.0571,48.1027,47.8527,48.0329,250586.45816582,0
+VGK.US,D,20080430,000000,48.1348,48.5611,48.0329,48.1608,340030.6883011,0
+VGK.US,D,20080501,000000,48.0882,48.6454,47.9147,48.5784,873104.92599509,0
+VGK.US,D,20080502,000000,48.9971,48.9971,48.436,48.5998,467282.01912708,0
+VGK.US,D,20080505,000000,48.8934,48.8934,48.6454,48.6918,287889.9732699,0
+VGK.US,D,20080506,000000,48.6716,49.1871,48.5175,49.1017,223097.70231249,0
+VGK.US,D,20080507,000000,48.8886,48.8886,48.2093,48.2093,268760.94454201,0
+VGK.US,D,20080508,000000,48.6337,48.8886,48.5728,48.6522,468875.33090114,0
+VGK.US,D,20080509,000000,48.3314,48.531,48.1502,48.4332,200354.82783799,0
+VGK.US,D,20080512,000000,48.6454,48.9535,48.4506,48.9081,283151.3154548,0
+VGK.US,D,20080513,000000,48.4428,48.6716,48.3905,48.5784,372667.78122751,0
+VGK.US,D,20080514,000000,48.7655,48.8818,48.5096,48.5175,267449.3517539,0
+VGK.US,D,20080515,000000,48.9535,49.3441,48.7791,49.2656,332474.84062642,0
+VGK.US,D,20080516,000000,49.3857,49.8228,49.3644,49.8063,1501189.6656568,0
+VGK.US,D,20080519,000000,49.7694,49.9643,49.5495,49.6144,279906.90339673,0
+VGK.US,D,20080520,000000,49.125,49.5495,49.0339,49.2094,465270.77259363,0
+VGK.US,D,20080521,000000,49.2171,49.406,48.5728,48.5728,1892398.2711361,0
+VGK.US,D,20080522,000000,48.9535,49.4661,48.9535,49.4661,473052.61461968,0
+VGK.US,D,20080523,000000,49.313,49.313,48.6279,48.6279,243228.74252522,0
+VGK.US,D,20080527,000000,48.4166,48.5096,48.1909,48.4913,331255.09029162,0
+VGK.US,D,20080528,000000,48.659,48.7606,48.283,48.7606,322282.39218573,0
+VGK.US,D,20080529,000000,47.9535,48.5998,47.9535,48.4245,358329.00719859,0
+VGK.US,D,20080530,000000,48.6406,48.6406,48.3779,48.4845,469121.96400607,0
+VGK.US,D,20080602,000000,47.9806,47.9981,47.6502,47.8876,445792.94893075,0
+VGK.US,D,20080603,000000,48.063,48.1095,47.497,47.719,365183.13725257,0
+VGK.US,D,20080604,000000,47.3691,47.497,47.0794,47.247,545890.90364858,0
+VGK.US,D,20080605,000000,47.247,48.1909,47.247,48.1822,675135.93806749,0
+VGK.US,D,20080606,000000,47.5745,47.685,46.8924,46.8924,527420.25115894,0
+VGK.US,D,20080609,000000,47.436,47.436,46.6084,46.81,537540.46396222,0
+VGK.US,D,20080610,000000,46.2751,46.4127,45.9621,46.0726,518044.06542115,0
+VGK.US,D,20080611,000000,45.9108,45.935,45.3167,45.3633,376577.79308756,0
+VGK.US,D,20080612,000000,45.3633,45.5551,45.116,45.276,340220.56483376,0
+VGK.US,D,20080613,000000,45.3448,45.6607,45.1306,45.6607,314152.78716236,0
+VGK.US,D,20080616,000000,45.4659,45.9825,45.4659,45.8894,351450.11064035,0
+VGK.US,D,20080617,000000,46.5028,46.5609,45.935,46.0086,306418.41426946,0
+VGK.US,D,20080618,000000,45.6181,45.6181,45.2401,45.5337,223396.96423897,0
+VGK.US,D,20080619,000000,45.2247,45.5396,45.1306,45.4659,320406.32948803,0
+VGK.US,D,20080620,000000,45.024,45.024,44.4561,44.6432,356282.67478411,0
+VGK.US,D,20080623,000000,44.6801,44.6801,44.3079,44.4561,432402.52562746,0
+VGK.US,D,20080624,000000,44.2139,44.5579,43.9378,44.2857,312865.96087851,0
+VGK.US,D,20080625,000000,44.7265,45.1956,44.6317,44.804,458609.61488534,0
+VGK.US,D,20080626,000000,44.6432,44.6432,43.6344,43.7168,285369.98146143,0
+VGK.US,D,20080627,000000,43.7575,44.1878,43.708,43.8001,473595.41383804,0
+VGK.US,D,20080630,000000,44.4309,44.4309,44.1248,44.1248,270891.89584606,0
+VGK.US,D,20080701,000000,43.3805,43.677,42.8844,43.4968,1054313.1821647,0
+VGK.US,D,20080702,000000,43.7643,43.8825,42.8631,42.9174,604582.35905658,0
+VGK.US,D,20080703,000000,43.3699,43.4445,42.8466,43.4445,295157.91033254,0
+VGK.US,D,20080707,000000,42.709,43.178,42.4676,42.7225,565000.32556058,0
+VGK.US,D,20080708,000000,42.8466,43.178,42.3562,43.1469,391484.1328391,0
+VGK.US,D,20080709,000000,42.2042,43.4968,42.2042,42.7225,302985.15761642,0
+VGK.US,D,20080710,000000,42.6596,42.9502,42.4929,42.8776,398372.31683644,0
+VGK.US,D,20080711,000000,42.2903,42.4735,41.6992,42.0161,436273.32385578,0
+VGK.US,D,20080714,000000,43.2517,43.2517,41.8058,41.8058,388945.56615245,0
+VGK.US,D,20080715,000000,41.4182,41.8398,40.9724,41.3426,631948.3143263,0
+VGK.US,D,20080716,000000,40.9976,41.9473,40.8862,41.9473,373447.9261117,0
+VGK.US,D,20080717,000000,42.8001,43.0365,42.4319,42.9435,550831.82124846,0
+VGK.US,D,20080718,000000,43.0453,43.43,42.834,43.43,315664.57585989,0
+VGK.US,D,20080721,000000,43.7168,43.7304,43.3757,43.5879,412457.23419668,0
+VGK.US,D,20080722,000000,42.6663,43.6248,42.6663,43.6015,567839.1861114,0
+VGK.US,D,20080723,000000,43.6693,43.9716,43.5763,43.7304,258345.59756297,0
+VGK.US,D,20080724,000000,43.8631,43.8631,42.6596,42.74,237489.10516294,0
+VGK.US,D,20080725,000000,42.7807,43.1925,42.709,43.0288,245325.63988591,0
+VGK.US,D,20080728,000000,42.9745,43.1033,42.3698,42.4454,176004.19446194,0
+VGK.US,D,20080729,000000,42.3233,42.8631,42.3233,42.8398,241164.86717021,0
+VGK.US,D,20080730,000000,43.0453,43.2575,42.8271,43.2517,587269.54064111,0
+VGK.US,D,20080731,000000,43.1538,43.2458,42.7894,42.8543,281487.83191866,0
+VGK.US,D,20080801,000000,43.1848,43.1848,42.2118,42.2903,243125.54875747,0
+VGK.US,D,20080804,000000,42.3562,42.4454,42.1014,42.2186,388535.88689448,0
+VGK.US,D,20080805,000000,42.8088,43.3805,42.7225,43.334,375716.12512685,0
+VGK.US,D,20080806,000000,43.2458,43.4522,42.8718,43.3757,1021356.1885583,0
+VGK.US,D,20080807,000000,43.2458,43.2458,42.487,42.58,284068.7080501,0
+VGK.US,D,20080808,000000,42.2449,42.74,41.7603,42.6266,324585.67708191,0
+VGK.US,D,20080811,000000,42.3524,42.8398,42.3524,42.5859,252340.75221758,0
+VGK.US,D,20080812,000000,42.4803,42.487,42.1392,42.2651,142177.27739339,0
+VGK.US,D,20080813,000000,41.6856,41.7322,41.1381,41.5306,306745.53851324,0
+VGK.US,D,20080814,000000,41.1207,41.5858,41.112,41.2845,412760.62387387,0
+VGK.US,D,20080815,000000,41.1469,41.2757,40.9113,41.0751,329968.26400777,0
+VGK.US,D,20080818,000000,41.2428,41.4182,40.5877,40.7573,437853.22044004,0
+VGK.US,D,20080819,000000,40.3619,40.4104,40.0392,40.3328,379316.55568366,0
+VGK.US,D,20080820,000000,40.1381,40.4394,40.046,40.4201,184319.54826727,0
+VGK.US,D,20080821,000000,40.3406,40.7331,40.3406,40.6565,287908.54814808,0
+VGK.US,D,20080822,000000,40.6565,41.049,40.6565,40.9782,258159.84878102,0
+VGK.US,D,20080825,000000,40.7331,40.8795,40.1991,40.2806,567159.13918192,0
+VGK.US,D,20080826,000000,40.2737,40.6226,40.0857,40.4394,300045.16717321,0
+VGK.US,D,20080827,000000,40.2806,40.8998,40.2806,40.7826,215220.9220201,0
+VGK.US,D,20080828,000000,41.0684,41.4879,41.0684,41.3756,177304.43593559,0
+VGK.US,D,20080829,000000,41.5519,41.6391,41.1827,41.2079,261781.95002906,0
+VGK.US,D,20080902,000000,41.2351,41.2506,40.4201,40.4201,618535.1883941,0
+VGK.US,D,20080903,000000,40.2456,40.6361,40.1991,40.4734,618655.92510237,0
+VGK.US,D,20080904,000000,40.0159,40.0586,38.5847,38.6032,783283.00666984,0
+VGK.US,D,20080905,000000,38.4016,38.5441,37.8365,38.3502,679020.15148561,0
+VGK.US,D,20080908,000000,39.0566,39.6061,38.4791,38.9278,502148.09743688,0
+VGK.US,D,20080909,000000,38.9075,38.9626,37.9093,37.9093,520165.72928609,0
+VGK.US,D,20080910,000000,38.0197,38.4422,37.9577,38.1147,629456.18483512,0
+VGK.US,D,20080911,000000,38.0159,38.074,37.1011,38.0662,746244.69954889,0
+VGK.US,D,20080912,000000,38.0662,38.9626,38.0197,38.921,386526.70423637,0
+VGK.US,D,20080915,000000,37.0933,37.7581,37.0041,37.1922,898908.52762106,0
+VGK.US,D,20080916,000000,36.8007,37.0351,35.8897,36.7358,929524.05463723,0
+VGK.US,D,20080917,000000,36.3656,36.5681,35.2308,35.634,1065946.2156032,0
+VGK.US,D,20080918,000000,35.1407,37.3608,35.1407,37.0856,823223.12253993,0
+VGK.US,D,20080919,000000,34.7704,39.8764,34.7704,39.7088,1775445.6783315,0
+VGK.US,D,20080922,000000,39.5982,39.7136,38.7136,39.0693,1093562.9317285,0
+VGK.US,D,20080923,000000,38.731,39.0091,37.8444,37.9848,900600.90541217,0
+VGK.US,D,20080924,000000,38.6119,38.6119,37.7707,37.8783,404836.37444832,0
+VGK.US,D,20080925,000000,38.5973,39.0693,38.417,38.9432,799665.01730021,0
+VGK.US,D,20080926,000000,38.1622,38.4567,37.8502,38.4422,504480.27658804,0
+VGK.US,D,20080929,000000,36.414,36.4266,33.6454,34.3897,1026798.6278694,0
+VGK.US,D,20080930,000000,35.2027,35.9548,35.1203,35.8956,557934.64828271,0
+VGK.US,D,20081001,000000,35.5002,36.0312,34.974,35.6911,462221.3967566,0
+VGK.US,D,20081002,000000,35.1407,35.2182,34.0437,34.1551,528370.66575993,0
+VGK.US,D,20081003,000000,34.3752,35.5662,34.0437,34.0582,1580067.8859121,0
+VGK.US,D,20081006,000000,32.9167,32.9681,30.998,32.1657,1821132.6551277,0
+VGK.US,D,20081007,000000,32.8295,33.0582,30.5822,30.5998,1182400.3825095,0
+VGK.US,D,20081008,000000,30.4534,31.3226,29.5658,29.8681,1386212.2015671,0
+VGK.US,D,20081009,000000,30.6471,30.7829,27.7294,27.9329,1289525.8328111,0
+VGK.US,D,20081010,000000,26.4775,28.3526,25.644,27.2982,1384349.5540592,0
+VGK.US,D,20081013,000000,28.8108,31.1753,28.8108,31.1753,1102724.4744294,0
+VGK.US,D,20081014,000000,31.9428,32.0901,30.1569,30.8915,1638638.6046119,0
+VGK.US,D,20081015,000000,29.8681,30.0706,27.3999,27.4126,1309602.1803269,0
+VGK.US,D,20081016,000000,27.9523,28.8584,26.6207,28.8322,1148118.3809251,0
+VGK.US,D,20081017,000000,27.4251,29.5377,27.3999,28.3128,855150.24234421,0
+VGK.US,D,20081020,000000,28.5996,29.7402,28.5424,29.7276,1122717.2349933,0
+VGK.US,D,20081021,000000,28.6704,28.9853,27.7226,27.8912,613261.98686206,0
+VGK.US,D,20081022,000000,26.9939,27.0365,25.1731,25.9261,1202960.708796,0
+VGK.US,D,20081023,000000,25.8736,26.6741,25.046,26.2593,1354538.9384315,0
+VGK.US,D,20081024,000000,23.6196,25.2593,23.6196,24.7099,1410595.8569488,0
+VGK.US,D,20081027,000000,23.6749,24.5684,23.4733,23.4733,1199164.2100805,0
+VGK.US,D,20081028,000000,24.9201,26.4405,23.9249,26.2855,1758181.3609869,0
+VGK.US,D,20081029,000000,26.3281,27.8137,26.176,27.0511,1604616.6513223,0
+VGK.US,D,20081030,000000,28.053,28.244,26.8766,27.6392,831719.06543882,0
+VGK.US,D,20081031,000000,27.2284,28.3913,26.9396,28.0608,642429.70531669,0
+VGK.US,D,20081103,000000,27.741,28.0879,27.5996,27.8602,659097.56268373,0
+VGK.US,D,20081104,000000,28.9484,30.0977,28.7944,30.0977,575287.71226762,0
+VGK.US,D,20081105,000000,29.0609,29.8031,28.1035,28.1635,689715.15357525,0
+VGK.US,D,20081106,000000,27.8971,28.2275,26.1479,26.3892,818822.94028306,0
+VGK.US,D,20081107,000000,27.2865,28.0027,27.2207,27.9329,810800.65677814,0
+VGK.US,D,20081110,000000,28.2798,28.3689,26.835,27.2118,1209702.3576431,0
+VGK.US,D,20081111,000000,26.7341,26.9474,25.9949,26.5277,709860.64091547,0
+VGK.US,D,20081112,000000,25.8,25.9483,24.9201,25.0258,630352.93867687,0
+VGK.US,D,20081113,000000,25.2476,27.1257,24.2185,27.0898,1085859.516966,0
+VGK.US,D,20081114,000000,25.8223,26.5636,25.3087,25.5829,1039468.7586738,0
+VGK.US,D,20081117,000000,25.4163,25.8078,24.8039,25.0674,732294.9660244,0
+VGK.US,D,20081118,000000,24.6768,25.5451,24.4879,25.1129,624842.391479,0
+VGK.US,D,20081119,000000,24.8775,25.0946,23.4045,23.4259,696431.00398045,0
+VGK.US,D,20081120,000000,23.203,23.8348,21.8657,22.039,1179444.9130011,0
+VGK.US,D,20081121,000000,23.137,23.295,21.8782,23.2504,1685569.0663094,0
+VGK.US,D,20081124,000000,23.8813,25.457,23.7911,25.0393,1020092.0649033,0
+VGK.US,D,20081125,000000,25.8282,26.083,24.9007,25.4832,1259012.467625,0
+VGK.US,D,20081126,000000,24.8494,25.9483,24.6614,25.7642,983887.56342579,0
+VGK.US,D,20081128,000000,25.6236,25.989,25.4036,25.989,674163.85277528,0
+VGK.US,D,20081201,000000,24.8852,24.9143,23.5596,23.668,673726.31120002,0
+VGK.US,D,20081202,000000,24.3814,25.0103,24.1768,24.8852,1081182.7754115,0
+VGK.US,D,20081203,000000,24.1206,25.1846,23.9908,25.1731,1296133.3297602,0
+VGK.US,D,20081204,000000,24.5955,25.0674,24.0179,24.3862,1298049.6380272,0
+VGK.US,D,20081205,000000,23.9511,24.9007,23.4733,24.797,778137.76540981,0
+VGK.US,D,20081208,000000,25.4163,26.1692,25.3155,25.9202,1010815.9771202,0
+VGK.US,D,20081209,000000,25.8601,26.4192,25.6371,25.8465,1122883.3769594,0
+VGK.US,D,20081210,000000,26.2971,26.6344,26.0665,26.4589,1348362.7914316,0
+VGK.US,D,20081211,000000,26.4192,27.0162,26.2728,26.4405,802086.97502931,0
+VGK.US,D,20081212,000000,25.7729,26.7216,25.7322,26.5568,700632.02226556,0
+VGK.US,D,20081215,000000,26.5917,26.8146,26.2971,26.645,1091013.0137274,0
+VGK.US,D,20081216,000000,26.6663,28.4552,26.6518,28.2798,1079468.7269292,0
+VGK.US,D,20081217,000000,27.6993,28.4958,27.5734,28.1858,1004844.1537805,0
+VGK.US,D,20081218,000000,28.0879,28.2576,26.9552,27.1509,1127182.429324,0
+VGK.US,D,20081219,000000,26.9474,27.2284,26.551,26.6207,670864.7480203,0
+VGK.US,D,20081222,000000,26.8844,26.9154,26.0752,26.3776,1931843.0569209,0
+VGK.US,D,20081223,000000,26.7544,26.929,26.2439,26.4405,1288772.5183064,0
+VGK.US,D,20081224,000000,24.4695,24.9065,24.4695,24.8921,549919.58834155,0
+VGK.US,D,20081226,000000,24.8095,24.8775,24.6352,24.7447,638395.86093533,0
+VGK.US,D,20081229,000000,25.2951,25.3029,24.6837,24.8426,782800.05983677,0
+VGK.US,D,20081230,000000,25.1197,25.6315,25.0946,25.6236,1182234.2405434,0
+VGK.US,D,20081231,000000,25.552,26.0413,25.3901,25.8,793439.33729183,0
+VGK.US,D,20090102,000000,25.738,26.3495,25.6119,26.2923,647713.22622551,0
+VGK.US,D,20090105,000000,25.9261,26.1567,25.7108,26.0142,964662.5644939,0
+VGK.US,D,20090106,000000,26.1111,26.5917,25.9396,26.4831,575010.12103236,0
+VGK.US,D,20090107,000000,26.2225,26.3281,25.7796,26.0005,567162.23499496,0
+VGK.US,D,20090108,000000,26.0277,26.335,25.7108,26.2923,482685.75283917,0
+VGK.US,D,20090109,000000,26.0084,26.0346,25.2437,25.2816,736640.45558436,0
+VGK.US,D,20090112,000000,25.141,25.141,24.4986,24.6421,1211846.724137,0
+VGK.US,D,20090113,000000,24.1691,24.3126,23.9161,24.1458,787813.21307408,0
+VGK.US,D,20090114,000000,23.5324,23.5324,22.8997,23.0625,747636.78347584,0
+VGK.US,D,20090115,000000,23.137,23.4113,22.4819,23.231,1080224.1053091,0
+VGK.US,D,20090116,000000,23.732,23.8861,22.731,23.2902,559890.17018159,0
+VGK.US,D,20090120,000000,22.2891,22.4491,21.3385,21.4102,710138.23215072,0
+VGK.US,D,20090121,000000,21.7552,22.4819,21.4277,22.423,813331.99990106,0
+VGK.US,D,20090122,000000,21.5672,22.135,21.4218,21.9248,840039.57893253,0
+VGK.US,D,20090123,000000,21.0584,21.9248,20.9577,21.7687,718742.52850574,0
+VGK.US,D,20090126,000000,22.0827,22.6893,22.0255,22.3318,690667.63205159,0
+VGK.US,D,20090127,000000,22.5071,22.767,22.2194,22.6148,564082.93296528,0
+VGK.US,D,20090128,000000,24.1149,24.1149,23.1961,23.4511,493002.03380117,0
+VGK.US,D,20090129,000000,22.8289,22.8444,22.2591,22.3366,511079.51803568,0
+VGK.US,D,20090130,000000,22.5779,22.6758,22.1292,22.2252,466993.07657738,0
+VGK.US,D,20090202,000000,21.791,22.0905,21.6002,21.9315,444455.5577007,0
+VGK.US,D,20090203,000000,22.3115,22.859,22.0459,22.731,418424.92978568,0
+VGK.US,D,20090204,000000,22.6457,23.0896,22.3821,22.4442,728624.36370552,0
+VGK.US,D,20090205,000000,22.4491,23.203,22.2252,22.9462,449471.80675105,0
+VGK.US,D,20090206,000000,23.109,23.6952,23.0557,23.5199,307585.53578272,0
+VGK.US,D,20090209,000000,23.7911,23.8551,23.5265,23.7388,387040.60919977,0
+VGK.US,D,20090210,000000,23.4927,23.6061,22.3366,22.4645,742158.22634597,0
+VGK.US,D,20090211,000000,22.8444,22.9142,22.3492,22.6457,766845.27140489,0
+VGK.US,D,20090212,000000,22.2058,22.7117,21.947,22.6893,508934.11960415,0
+VGK.US,D,20090213,000000,22.5295,22.7591,22.4026,22.4442,563134.58223966,0
+VGK.US,D,20090217,000000,21.3752,21.4102,21.0236,21.1272,581397.81525611,0
+VGK.US,D,20090218,000000,21.1485,21.2058,20.727,21.0797,513844.07907371,0
+VGK.US,D,20090219,000000,21.511,21.6225,20.916,21.0032,334355.03107483,0
+VGK.US,D,20090220,000000,20.5962,20.9644,20.3316,20.7212,748130.04968569,0
+VGK.US,D,20090223,000000,20.8811,20.9024,19.8549,19.9392,676548.66074799,0
+VGK.US,D,20090224,000000,20.0564,20.7803,19.9024,20.6699,930283.56076787,0
+VGK.US,D,20090225,000000,20.3104,20.5051,19.8268,20.1698,816216.26570969,0
+VGK.US,D,20090226,000000,20.4653,20.6399,19.9886,20.0031,783502.80939515,0
+VGK.US,D,20090227,000000,19.6708,20.3927,19.6708,19.9218,736969.64370349,0
+VGK.US,D,20090302,000000,19.3228,19.3268,18.568,18.6233,1090834.4885092,0
+VGK.US,D,20090303,000000,18.819,18.8994,18.2812,18.4827,907982.35561935,0
+VGK.US,D,20090304,000000,18.8664,19.5787,18.8257,19.2822,1089036.853075,0
+VGK.US,D,20090305,000000,18.7502,18.9468,18.2724,18.4701,558142.0677559,0
+VGK.US,D,20090306,000000,18.7026,18.9546,18.0321,18.4149,775147.2100204,0
+VGK.US,D,20090309,000000,17.7937,18.3567,17.7879,18.0001,999707.16802191,0
+VGK.US,D,20090310,000000,18.7026,19.4168,18.6959,19.2279,515389.9217146,0
+VGK.US,D,20090311,000000,19.5913,19.7948,19.1737,19.4168,682140.73102238,0
+VGK.US,D,20090312,000000,19.3035,20.1088,19.1164,20.0826,500171.93678446,0
+VGK.US,D,20090313,000000,20.2095,20.2222,19.7793,20.0904,576938.81255163,0
+VGK.US,D,20090316,000000,20.4653,20.7736,20.2716,20.3035,365224.41475968,0
+VGK.US,D,20090317,000000,20.2454,20.8501,20.0749,20.8501,699126.42519408,0
+VGK.US,D,20090318,000000,20.4857,21.4538,20.292,21.3385,796274.07009194,0
+VGK.US,D,20090319,000000,21.8385,21.8958,21.3056,21.3676,618150.2756404,0
+VGK.US,D,20090320,000000,21.48,21.511,20.9915,21.0797,472859.64227399,0
+VGK.US,D,20090323,000000,21.761,22.5914,21.5885,22.5731,495605.61256151,0
+VGK.US,D,20090324,000000,21.947,22.3115,21.7833,21.8036,356195.9920192,0
+VGK.US,D,20090325,000000,22.0003,22.4092,21.6225,22.1496,417824.34205738,0
+VGK.US,D,20090326,000000,22.2398,22.515,21.9683,22.3492,319522.99083608,0
+VGK.US,D,20090327,000000,21.6708,21.7106,21.3599,21.48,697791.09783939,0
+VGK.US,D,20090330,000000,20.8685,20.8685,20.4199,20.6147,520731.23113337,0
+VGK.US,D,20090331,000000,21.2058,21.7232,21.0584,21.4538,542620.69314857,0
+VGK.US,D,20090401,000000,21.2329,22.0982,21.1651,22.012,374918.43730214,0
+VGK.US,D,20090402,000000,22.8289,23.3919,22.7892,22.9956,508794.80801768,0
+VGK.US,D,20090403,000000,23.0557,23.2592,22.793,23.2592,573630.42035755,0
+VGK.US,D,20090406,000000,22.7533,22.8666,22.4645,22.8221,369860.91074469,0
+VGK.US,D,20090407,000000,22.3492,22.4577,22.0517,22.1234,290767.01551477,0
+VGK.US,D,20090408,000000,22.3115,22.5848,22.1292,22.355,480473.27845861,0
+VGK.US,D,20090409,000000,22.8735,22.9142,22.5914,22.8928,567997.07257606,0
+VGK.US,D,20090413,000000,22.8444,23.3764,22.8289,23.231,1033082.0963877,0
+VGK.US,D,20090414,000000,22.9142,23.2649,22.8666,22.9394,356083.51081235,0
+VGK.US,D,20090415,000000,22.8928,23.3677,22.8221,23.3377,949885.21695205,0
+VGK.US,D,20090416,000000,23.4868,23.7388,23.295,23.6129,326500.95341136,0
+VGK.US,D,20090417,000000,23.6061,23.6604,23.3531,23.548,1518401.3541799,0
+VGK.US,D,20090420,000000,22.8521,23.8086,21.5032,22.3492,361885.06443527,0
+VGK.US,D,20090421,000000,22.1428,22.9394,22.0459,22.9142,296242.47683161,0
+VGK.US,D,20090422,000000,22.5023,23.109,22.4442,22.6893,413753.34791962,0
+VGK.US,D,20090423,000000,23.015,23.3677,22.8735,23.3454,911887.20779102,0
+VGK.US,D,20090424,000000,23.7524,23.9704,23.6129,23.7775,350360.38445291,0
+VGK.US,D,20090427,000000,23.4868,23.8348,23.3038,23.4317,525533.86908447,0
+VGK.US,D,20090428,000000,23.0072,23.5838,23.0072,23.3677,227524.71494898,0
+VGK.US,D,20090429,000000,23.7775,24.3377,23.7611,24.0344,393125.94568401,0
+VGK.US,D,20090430,000000,24.5198,24.6837,24.1149,24.2815,528956.80636075,0
+VGK.US,D,20090501,000000,24.5432,24.6943,24.2863,24.6943,251857.80538451,0
+VGK.US,D,20090504,000000,24.9201,25.6315,24.8095,25.6053,380894.38839256,0
+VGK.US,D,20090505,000000,25.5645,25.6053,25.2225,25.3775,252028.0751013,0
+VGK.US,D,20090506,000000,25.9047,26.0277,25.4687,25.9483,390522.36692367,0
+VGK.US,D,20090507,000000,26.0084,26.335,25.3775,25.552,420098.73269859,0
+VGK.US,D,20090508,000000,26.3407,26.7341,25.9949,26.6518,719133.63288552,0
+VGK.US,D,20090511,000000,26.1034,26.1285,25.8223,25.9047,411994.92611716,0
+VGK.US,D,20090512,000000,26.2593,26.3243,25.8282,26.1624,575628.25170119,0
+VGK.US,D,20090513,000000,25.5752,25.5897,25.1663,25.2874,356870.87926028,0
+VGK.US,D,20090514,000000,25.2371,25.7932,25.2371,25.6371,297116.52804445,0
+VGK.US,D,20090515,000000,25.5723,25.7574,25.1352,25.2593,355479.82727101,0
+VGK.US,D,20090518,000000,25.8736,26.4541,25.8397,26.4124,272259.21326875,0
+VGK.US,D,20090519,000000,26.4968,26.9396,26.4726,26.7749,419586.89161055,0
+VGK.US,D,20090520,000000,26.9939,27.3524,26.8301,26.8301,343216.27991156,0
+VGK.US,D,20090521,000000,26.4775,26.8495,26.4124,26.8146,346234.69761825,0
+VGK.US,D,20090522,000000,27.0898,27.1179,26.8078,26.9474,148784.77434244,0
+VGK.US,D,20090526,000000,26.5345,27.5075,26.4589,27.3747,425077.83199255,0
+VGK.US,D,20090527,000000,27.4843,27.4997,26.8766,26.9552,351299.44773945,0
+VGK.US,D,20090528,000000,27.1043,27.3747,26.7933,27.273,356770.78130556,0
+VGK.US,D,20090529,000000,27.5734,27.741,27.4182,27.741,428828.92545027,0
+VGK.US,D,20090601,000000,28.0172,28.7333,28.0172,28.4174,663449.24386976,0
+VGK.US,D,20090602,000000,28.4494,28.8729,28.3526,28.7886,582336.87854264,0
+VGK.US,D,20090603,000000,28.1276,28.1858,27.522,27.8438,452458.23438975,0
+VGK.US,D,20090604,000000,27.8971,28.0221,27.6838,28.0172,460857.17514694,0
+VGK.US,D,20090605,000000,28.0821,28.0821,27.4454,27.6237,566558.55145362,0
+VGK.US,D,20090608,000000,27.2865,27.6934,27.0434,27.5588,1140874.178429,0
+VGK.US,D,20090609,000000,27.615,27.9736,27.5356,27.8476,883953.68679869,0
+VGK.US,D,20090610,000000,28.2691,28.3477,27.522,27.8602,765314.90782915,0
+VGK.US,D,20090611,000000,28.0821,28.6297,28.0821,28.2875,461934.51808226,0
+VGK.US,D,20090612,000000,28.0685,28.244,27.9116,28.1713,1243815.1214483,0
+VGK.US,D,20090615,000000,27.5541,27.5541,26.8553,27.0569,492596.48229391,0
+VGK.US,D,20090616,000000,27.2982,27.3524,26.7544,26.8553,1082063.0182504,0
+VGK.US,D,20090617,000000,26.7544,26.9018,26.3407,26.7865,926041.26497566,0
+VGK.US,D,20090618,000000,26.6944,27.0511,26.5394,26.8078,400748.86930773,0
+VGK.US,D,20090619,000000,27.1906,27.3127,27.0297,27.179,532453.01121213,0
+VGK.US,D,20090622,000000,26.6741,26.6741,26.1567,26.2361,480759.12519528,0
+VGK.US,D,20090623,000000,26.5453,26.7749,26.335,26.5801,387832.10539841,0
+VGK.US,D,20090624,000000,26.9638,27.2118,26.5723,26.6577,309268.62613473,0
+VGK.US,D,20090625,000000,26.3892,27.1315,26.3495,27.0967,313232.29875402,0
+VGK.US,D,20090626,000000,26.9939,27.0782,26.7817,27.023,560691.985757,0
+VGK.US,D,20090629,000000,27.1721,27.4454,27.0656,27.3815,291158.11989455,0
+VGK.US,D,20090630,000000,27.3999,27.488,26.896,27.0898,620053.16871771,0
+VGK.US,D,20090701,000000,27.5588,27.8971,27.5482,27.6325,599754.95460122,0
+VGK.US,D,20090702,000000,27.1179,27.1315,26.7265,26.8223,671272.36340291,0
+VGK.US,D,20090706,000000,26.3649,26.6944,26.2361,26.6402,361385.60659936,0
+VGK.US,D,20090707,000000,26.5045,26.5568,25.9202,25.9618,714884.11352956,0
+VGK.US,D,20090708,000000,26.0461,26.1362,25.5577,25.7865,907262.06312046,0
+VGK.US,D,20090709,000000,26.2361,26.3979,26.083,26.2728,1092814.7769124,0
+VGK.US,D,20090710,000000,25.8543,26.0461,25.644,25.8736,601397.7993838,0
+VGK.US,D,20090713,000000,26.0578,26.5995,25.9202,26.5568,559177.10124644,0
+VGK.US,D,20090714,000000,26.6663,26.7633,26.3776,26.6944,999174.68818032,0
+VGK.US,D,20090715,000000,27.3195,27.806,27.3127,27.7769,548723.57257332,0
+VGK.US,D,20090716,000000,27.7914,28.2061,27.7294,28.1635,271659.65747812,0
+VGK.US,D,20090717,000000,27.9687,28.1393,27.8438,28.0085,252416.08366803,0
+VGK.US,D,20090720,000000,28.4494,28.6558,28.2875,28.6558,299084.43319545,0
+VGK.US,D,20090721,000000,28.962,28.962,28.3952,28.7459,810866.70078951,0
+VGK.US,D,20090722,000000,28.5172,28.9282,28.4019,28.7809,503459.69022499,0
+VGK.US,D,20090723,000000,28.7944,29.5105,28.7333,29.3224,522862.18243742,0
+VGK.US,D,20090724,000000,29.2906,29.5377,29.1219,29.5377,388055.00393675,0
+VGK.US,D,20090727,000000,29.4795,29.6608,29.2218,29.6608,586539.96070311,0
+VGK.US,D,20090728,000000,29.2702,29.3912,28.9233,29.2973,440942.84184649,0
+VGK.US,D,20090729,000000,29.2906,29.371,28.9417,29.0666,390120.94316712,0
+VGK.US,D,20090730,000000,29.6006,29.9902,29.3961,29.6403,500081.12626884,0
+VGK.US,D,20090731,000000,29.7915,30.2325,29.6714,30.1637,352346.8644821,0
+VGK.US,D,20090803,000000,30.6753,31.0726,30.5881,30.9835,1047696.3977766,0
+VGK.US,D,20090804,000000,30.6598,30.9835,30.5532,30.9631,917600.01477368,0
+VGK.US,D,20090805,000000,31.0202,31.0271,30.4659,30.8915,516272.22842887,0
+VGK.US,D,20090806,000000,30.9835,30.9835,30.4252,30.5881,636571.3951215,0
+VGK.US,D,20090807,000000,30.7955,30.9554,30.6153,30.6966,665114.79128126,0
+VGK.US,D,20090810,000000,30.5687,30.5687,30.2576,30.3846,918393.57484768,0
+VGK.US,D,20090811,000000,30.1917,30.1985,29.8981,30.1103,264640.41739574,0
+VGK.US,D,20090812,000000,30.056,30.6753,30.056,30.4795,380912.96327076,0
+VGK.US,D,20090813,000000,30.9331,31.0581,30.7024,31.0329,525563.79527711,0
+VGK.US,D,20090814,000000,31.0125,31.0271,30.4127,30.6598,501440.18819012,0
+VGK.US,D,20090817,000000,29.6859,29.7276,29.497,29.5803,431179.67947962,0
+VGK.US,D,20090818,000000,29.8225,30.2576,29.7402,30.1569,435861.58072246,0
+VGK.US,D,20090819,000000,29.839,30.5687,29.8031,30.4795,339023.51712786,0
+VGK.US,D,20090820,000000,30.5338,30.8981,30.4612,30.8517,676949.05256686,0
+VGK.US,D,20090821,000000,31.3488,31.7451,31.3488,31.6773,1189867.4835438,0
+VGK.US,D,20090824,000000,31.7509,31.9729,31.5028,31.5978,1041831.8959553,0
+VGK.US,D,20090825,000000,31.9845,32.1802,31.8314,31.9553,447627.73412135,0
+VGK.US,D,20090826,000000,31.6899,31.8101,31.4574,31.6549,464729.00531294,0
+VGK.US,D,20090827,000000,31.6549,32.1153,31.3139,31.9933,720451.41729969,0
+VGK.US,D,20090828,000000,32.2965,32.4196,31.8905,32.0251,858563.89218139,0
+VGK.US,D,20090831,000000,31.5978,31.8362,31.5435,31.8177,926282.7383922,0
+VGK.US,D,20090901,000000,31.343,31.8177,30.7093,30.7692,1161514.9958544,0
+VGK.US,D,20090902,000000,30.6074,30.9389,30.528,30.7955,745099.24872686,0
+VGK.US,D,20090903,000000,31.1608,31.187,30.7955,31.0125,462893.18818465,0
+VGK.US,D,20090904,000000,31.0998,31.6549,30.9631,31.5687,471685.29719699,0
+VGK.US,D,20090908,000000,32.3701,32.4379,32.1579,32.3556,442416.44884996,0
+VGK.US,D,20090909,000000,32.6386,32.9343,32.5456,32.8004,394690.3632031,0
+VGK.US,D,20090910,000000,32.7666,33.1434,32.4971,33.0719,399436.24458195,0
+VGK.US,D,20090911,000000,33.2462,33.3199,32.9167,33.0204,778477.27290571,0
+VGK.US,D,20090914,000000,32.8295,33.2161,32.72,33.2161,473906.02707897,0
+VGK.US,D,20090915,000000,33.1434,33.3634,32.9042,33.3508,489660.61960142,0
+VGK.US,D,20090916,000000,33.7443,34.0263,33.5738,34.0263,1186898.5988456,0
+VGK.US,D,20090917,000000,33.8635,34.0941,33.7074,33.9216,551621.25357176,0
+VGK.US,D,20090918,000000,34.0699,34.0699,33.7598,33.876,526200.50082414,0
+VGK.US,D,20090921,000000,33.3266,33.6047,33.2161,33.565,444912.70609184,0
+VGK.US,D,20090922,000000,34.0854,34.0941,33.8557,34.005,1019420.2734753,0
+VGK.US,D,20090923,000000,34.1387,34.2986,33.6531,33.6755,659008.81604346,0
+VGK.US,D,20090924,000000,33.8499,33.8635,32.8402,33.0204,1400807.9280777,0
+VGK.US,D,20090925,000000,32.9429,33.2046,32.8053,32.9343,1112558.840496,0
+VGK.US,D,20090928,000000,32.9555,33.5582,32.9555,33.3993,421510.42344142,0
+VGK.US,D,20090929,000000,33.5525,33.5525,33.1434,33.28,384675.40804293,0
+VGK.US,D,20090930,000000,33.565,33.5892,32.9555,33.3508,843502.76177823,0
+VGK.US,D,20091001,000000,33.0427,33.0844,32.2751,32.281,921454.30199916,0
+VGK.US,D,20091002,000000,31.842,32.3023,31.8362,32.0194,639517.57719078,0
+VGK.US,D,20091005,000000,32.1464,32.7055,32.1027,32.565,444392.60950237,0
+VGK.US,D,20091006,000000,32.9885,33.3993,32.9429,33.1764,452911.25503017,0
+VGK.US,D,20091007,000000,33.1823,33.2655,32.9885,33.1823,461834.42012754,0
+VGK.US,D,20091008,000000,33.6329,33.8422,33.3634,33.6813,497419.75899857,0
+VGK.US,D,20091009,000000,33.5582,33.628,33.377,33.5107,371836.03945944,0
+VGK.US,D,20091012,000000,34.0263,34.0854,33.7298,33.7298,666502.74745749,0
+VGK.US,D,20091013,000000,33.8296,34.1968,33.5525,33.8228,446695.89439857,0
+VGK.US,D,20091014,000000,34.5738,34.7347,34.3838,34.7347,721351.26695447,0
+VGK.US,D,20091015,000000,34.6368,34.912,34.5515,34.912,383256.49373636,0
+VGK.US,D,20091016,000000,34.4536,34.6096,34.2173,34.5031,444419.43988199,0
+VGK.US,D,20091019,000000,34.7995,35.0883,34.6174,35.0069,531260.09125694,0
+VGK.US,D,20091020,000000,35.1407,35.1553,34.5621,34.7638,901106.55487415,0
+VGK.US,D,20091021,000000,34.7763,35.2609,34.6784,34.7105,651207.36720154,0
+VGK.US,D,20091022,000000,34.7434,35.1881,34.4692,35.133,664457.44698068,0
+VGK.US,D,20091023,000000,35.0554,35.0554,34.3946,34.5098,869960.61189174,0
+VGK.US,D,20091026,000000,34.6048,34.8548,33.7229,33.816,527549.24336863,0
+VGK.US,D,20091027,000000,33.9158,34.0699,33.5486,33.6047,551504.6446142,0
+VGK.US,D,20091028,000000,33.3325,33.4556,32.6182,32.688,748770.88298342,0
+VGK.US,D,20091029,000000,33.4061,33.9517,33.3508,33.8839,767727.57811915,0
+VGK.US,D,20091030,000000,33.5892,33.7007,32.4845,32.4904,1002447.9944934,0
+VGK.US,D,20091102,000000,32.7481,33.3005,32.4564,32.8828,916626.8975438,0
+VGK.US,D,20091103,000000,32.281,32.8004,32.1735,32.6793,1196316.0620905,0
+VGK.US,D,20091104,000000,33.1764,33.5107,33.0719,33.1967,768344.6768503,0
+VGK.US,D,20091105,000000,33.565,33.8926,33.4661,33.8025,556867.62472418,0
+VGK.US,D,20091106,000000,33.4807,33.8926,33.3838,33.8557,444617.57191607,0
+VGK.US,D,20091109,000000,34.4614,34.8635,34.4614,34.8586,525501.87901646,0
+VGK.US,D,20091110,000000,34.4876,34.7638,34.4217,34.7288,568003.26420212,0
+VGK.US,D,20091111,000000,34.9585,35.0554,34.5515,34.6911,506801.10442475,0
+VGK.US,D,20091112,000000,34.6736,34.8257,34.2685,34.4149,674840.80389173,0
+VGK.US,D,20091113,000000,34.5292,34.8703,34.3044,34.7763,550334.42728791,0
+VGK.US,D,20091116,000000,35.1116,35.5797,35.1116,35.4237,750912.15366424,0
+VGK.US,D,20091117,000000,35.1766,35.254,34.8838,35.254,734896.48090939,0
+VGK.US,D,20091118,000000,35.3238,35.4052,35.0428,35.2609,839571.07922694,0
+VGK.US,D,20091119,000000,34.7589,34.7589,34.2986,34.5971,826393.23508522,0
+VGK.US,D,20091120,000000,34.0854,34.2608,34.0263,34.1968,642359.53355462,0
+VGK.US,D,20091123,000000,34.9934,35.2241,34.8762,34.9323,626924.84171221,0
+VGK.US,D,20091124,000000,34.9672,35.0205,34.7105,34.8703,773954.29006521,0
+VGK.US,D,20091125,000000,35.1766,35.411,34.9672,35.411,685630.7442477,0
+VGK.US,D,20091127,000000,33.7889,34.4692,33.66,34.1125,762786.66051927,0
+VGK.US,D,20091130,000000,33.9963,34.2608,33.6813,33.9633,813677.69902302,0
+VGK.US,D,20091201,000000,34.6368,34.9866,34.5971,34.8838,1225514.7386756,0
+VGK.US,D,20091202,000000,34.8838,35.1465,34.8074,34.9866,610226.02621485,0
+VGK.US,D,20091203,000000,35.1281,35.2609,34.6446,34.6581,752184.5328206,0
+VGK.US,D,20091204,000000,35.0205,35.2609,34.3838,34.6174,750286.79943167,0
+VGK.US,D,20091207,000000,34.4614,34.8131,34.4274,34.4952,651384.86048207,0
+VGK.US,D,20091208,000000,34.0126,34.0126,33.5525,33.6677,763497.66557907,0
+VGK.US,D,20091209,000000,33.6047,33.7007,33.19,33.5738,619268.89608281,0
+VGK.US,D,20091210,000000,33.8499,33.9769,33.628,33.7754,639028.43873164,0
+VGK.US,D,20091211,000000,33.8984,33.9448,33.6531,33.7384,538089.45480666,0
+VGK.US,D,20091214,000000,34.0126,34.1658,33.9158,34.0582,532083.57752358,0
+VGK.US,D,20091215,000000,33.7152,33.9633,33.66,33.7443,419535.29472667,0
+VGK.US,D,20091216,000000,34.0767,34.3752,34.0651,34.2017,556237.11080323,0
+VGK.US,D,20091217,000000,33.6115,33.6115,33.1764,33.2859,1007964.7333173,0
+VGK.US,D,20091218,000000,33.3693,33.5195,32.9284,33.2307,846639.85231784,0
+VGK.US,D,20091221,000000,33.4264,33.7229,33.3838,33.5195,488131.28796336,0
+VGK.US,D,20091222,000000,33.6948,33.9158,33.5738,33.9158,551979.33594585,0
+VGK.US,D,20091223,000000,34.0126,34.1125,33.7889,34.0941,759236.79490865,0
+VGK.US,D,20091224,000000,32.8828,32.973,32.8004,32.8547,258028.79269598,0
+VGK.US,D,20091228,000000,33.0272,33.1764,32.9555,33.0979,433260.06583747,0
+VGK.US,D,20091229,000000,33.224,33.28,32.9284,33.064,307128.38739158,0
+VGK.US,D,20091230,000000,32.8217,32.9496,32.7113,32.9225,502824.01661565,0
+VGK.US,D,20091231,000000,33.1434,33.1434,32.6066,32.6066,676772.59122401,0
+VGK.US,D,20100104,000000,33.4186,33.6948,33.4186,33.6047,1186915.1098485,0
+VGK.US,D,20100105,000000,33.66,33.7598,33.3925,33.5486,639944.79938926,0
+VGK.US,D,20100106,000000,33.4933,33.752,33.4186,33.752,368387.30374123,0
+VGK.US,D,20100107,000000,33.4992,33.5892,33.2936,33.534,1394135.419055,0
+VGK.US,D,20100108,000000,33.5815,33.8984,33.5195,33.8694,669750.2553286,0
+VGK.US,D,20100111,000000,34.2249,34.2491,33.9517,34.1387,749191.91355584,0
+VGK.US,D,20100112,000000,33.6115,33.7889,33.4807,33.6386,2004082.8220969,0
+VGK.US,D,20100113,000000,33.7889,34.1,33.6115,34.1,780517.41369414,0
+VGK.US,D,20100114,000000,33.9051,34.1465,33.8373,34.0321,1332793.9476911,0
+VGK.US,D,20100115,000000,33.7966,33.816,33.28,33.3199,710185.70128389,0
+VGK.US,D,20100119,000000,33.3693,34.0126,33.3063,34.0126,781777.40959836,0
+VGK.US,D,20100120,000000,33.1823,33.1967,32.6997,32.9555,803993.99585734,0
+VGK.US,D,20100121,000000,32.9099,32.9343,31.8101,31.9351,1149248.352682,0
+VGK.US,D,20100122,000000,31.8033,32.0126,31.2199,31.2365,1150814.8340764,0
+VGK.US,D,20100125,000000,31.9553,32.0533,31.6638,31.8101,1941724.8921207,0
+VGK.US,D,20100126,000000,31.5435,31.9059,31.4195,31.5629,640133.64398425,0
+VGK.US,D,20100127,000000,31.5097,31.7102,31.2597,31.6899,720720.75303352,0
+VGK.US,D,20100128,000000,31.6549,31.6841,30.7509,30.9186,1019950.6894415,0
+VGK.US,D,20100129,000000,31.1134,31.3351,30.528,30.561,1239734.8398716,0
+VGK.US,D,20100201,000000,31.0639,31.3351,31.0639,31.3275,743343.92273743,0
+VGK.US,D,20100202,000000,31.5232,31.8498,31.375,31.8101,684410.99391288,0
+VGK.US,D,20100203,000000,31.5978,31.7102,31.2819,31.4137,858206.84174498,0
+VGK.US,D,20100204,000000,30.7829,30.8449,29.8729,29.8729,1476497.4609095,0
+VGK.US,D,20100205,000000,29.6452,29.8031,28.7944,29.6006,2279334.6546303,0
+VGK.US,D,20100208,000000,29.4398,29.6936,29.088,29.1675,1129017.2145145,0
+VGK.US,D,20100209,000000,29.8526,30.5338,29.5658,30.3778,1849184.8489529,0
+VGK.US,D,20100210,000000,30.0639,30.1569,29.7276,30.0279,2019902.4266929,0
+VGK.US,D,20100211,000000,29.8613,30.2974,29.5658,30.2848,730762.53857331,0
+VGK.US,D,20100212,000000,29.6326,29.9563,29.4795,29.8729,1052259.6261864,0
+VGK.US,D,20100216,000000,30.0018,30.7644,29.9776,30.6598,719141.88838694,0
+VGK.US,D,20100217,000000,30.8643,30.9098,30.5687,30.6288,501547.50970858,0
+VGK.US,D,20100218,000000,30.5998,30.904,30.5881,30.8836,1595949.4067689,0
+VGK.US,D,20100219,000000,30.4321,30.7644,30.3468,30.7509,1237904.1824316,0
+VGK.US,D,20100222,000000,30.8584,30.8981,30.654,30.7024,692508.60886825,0
+VGK.US,D,20100223,000000,30.4999,30.7024,30.0076,30.09,2809807.3774394,0
+VGK.US,D,20100224,000000,30.2325,30.528,30.0977,30.4069,3128820.5910628,0
+VGK.US,D,20100225,000000,29.7054,30.1637,29.5929,30.1569,2811735.037021,0
+VGK.US,D,20100226,000000,30.0639,30.4612,29.8225,30.3934,1712678.0690974,0
+VGK.US,D,20100301,000000,30.2664,30.528,30.1182,30.4873,1131351.457541,0
+VGK.US,D,20100302,000000,30.7761,30.9786,30.5687,30.8071,1699449.6600094,0
+VGK.US,D,20100303,000000,31.0726,31.436,31.0464,31.2752,1460816.1359621,0
+VGK.US,D,20100304,000000,31.375,31.436,31.0271,31.1521,1176270.6727051,0
+VGK.US,D,20100305,000000,31.3866,31.9933,31.3547,31.9787,1649411.0020274,0
+VGK.US,D,20100308,000000,31.9622,32.0251,31.7509,31.8799,1120582.1559386,0
+VGK.US,D,20100309,000000,31.5097,31.8362,31.469,31.6638,840284.1481621,0
+VGK.US,D,20100310,000000,31.7509,32.1027,31.7102,31.9622,667502.69506699,0
+VGK.US,D,20100311,000000,31.8983,32.1464,31.7587,32.1464,1040086.8893427,0
+VGK.US,D,20100312,000000,32.3625,32.4196,32.1356,32.2636,1118705.0613033,0
+VGK.US,D,20100315,000000,32.0485,32.0969,31.7509,31.9553,710840.9817091,0
+VGK.US,D,20100316,000000,32.1405,32.5407,32.0687,32.5185,1105865.6927197,0
+VGK.US,D,20100317,000000,32.6725,32.8217,32.6066,32.6667,661743.45088885,0
+VGK.US,D,20100318,000000,32.592,32.6066,32.1802,32.3866,826821.48922138,0
+VGK.US,D,20100319,000000,32.3275,32.3556,31.7994,31.9553,797551.60893668,0
+VGK.US,D,20100322,000000,31.4806,32.0833,31.4283,32.0485,949965.7080909,0
+VGK.US,D,20100323,000000,32.0485,32.2751,31.9302,32.218,1731569.7521594,0
+VGK.US,D,20100324,000000,31.6899,31.78,31.4971,31.6047,1606439.0532607,0
+VGK.US,D,20100325,000000,32.0194,32.1579,31.6696,31.7102,912643.61810863,0
+VGK.US,D,20100326,000000,31.8653,32.1405,31.8246,32.0407,839985.91817329,0
+VGK.US,D,20100329,000000,32.1221,32.3121,32.0485,32.3062,1033829.2192663,0
+VGK.US,D,20100330,000000,32.4071,32.4071,32.0251,32.1405,624089.07697443,0
+VGK.US,D,20100331,000000,32.187,32.4845,32.0756,32.3701,859986.93423867,0
+VGK.US,D,20100401,000000,32.688,32.9885,32.688,32.9613,1780074.9507528,0
+VGK.US,D,20100405,000000,32.8963,33.1164,32.8217,33.0582,484031.39957063,0
+VGK.US,D,20100406,000000,32.6066,32.876,32.4904,32.8547,1341933.8197008,0
+VGK.US,D,20100407,000000,32.625,32.6667,32.3625,32.4379,853377.37341426,0
+VGK.US,D,20100408,000000,32.0969,32.4379,31.9787,32.4022,1023045.4705363,0
+VGK.US,D,20100409,000000,32.592,33.0427,32.5727,33.0272,795226.65334927,0
+VGK.US,D,20100412,000000,33.1967,33.3266,33.1619,33.2655,609815.3150192,0
+VGK.US,D,20100413,000000,33.3266,33.3325,32.9681,33.2462,420872.68595672,0
+VGK.US,D,20100414,000000,33.4874,33.7443,33.3634,33.6813,1772212.6175879,0
+VGK.US,D,20100415,000000,33.4807,33.7152,33.4129,33.6531,492531.47022023,0
+VGK.US,D,20100416,000000,33.3634,33.4487,32.6997,32.8828,1155761.9433024,0
+VGK.US,D,20100419,000000,32.4517,32.8334,32.4196,32.7587,931019.33233194,0
+VGK.US,D,20100420,000000,33.1115,33.1551,32.9797,33.1115,888523.10683467,0
+VGK.US,D,20100421,000000,32.8217,32.9343,32.5853,32.7529,993694.0671751,0
+VGK.US,D,20100422,000000,32.2384,32.5029,32.0126,32.4071,1228899.4942578,0
+VGK.US,D,20100423,000000,32.3789,32.8217,32.2751,32.8217,794301.00525255,0
+VGK.US,D,20100426,000000,32.7878,32.9099,32.6929,32.72,915737.36726579,0
+VGK.US,D,20100427,000000,32.1289,32.4196,31.0639,31.092,2170643.754872,0
+VGK.US,D,20100428,000000,31.3275,31.4195,30.6753,30.9911,1206038.978888,0
+VGK.US,D,20100429,000000,31.5028,31.6899,31.3866,31.6899,2364828.6273361,0
+VGK.US,D,20100430,000000,31.6957,31.6957,31.125,31.1395,1816221.6637204,0
+VGK.US,D,20100503,000000,31.2073,31.4971,31.1201,31.3682,2274734.2764641,0
+VGK.US,D,20100504,000000,30.5077,30.5134,29.8981,30.0134,4021066.9290379,0
+VGK.US,D,20100505,000000,29.2042,29.6665,29.1219,29.2353,4618538.2055587,0
+VGK.US,D,20100506,000000,29.022,29.2837,26.4968,27.6761,8810103.9415491,0
+VGK.US,D,20100507,000000,27.9329,28.2691,26.9396,27.488,5947848.3316507,0
+VGK.US,D,20100510,000000,29.7343,30.0358,29.4329,29.8225,8432234.1624892,0
+VGK.US,D,20100511,000000,29.0987,29.8526,29.0434,29.3224,4684020.8428224,0
+VGK.US,D,20100512,000000,29.6326,29.963,29.5715,29.8225,2701119.573494,0
+VGK.US,D,20100513,000000,29.4795,29.6608,29.1897,29.1965,4366762.9551885,0
+VGK.US,D,20100514,000000,28.8041,28.8584,27.9687,28.244,7775318.1160558,0
+VGK.US,D,20100517,000000,28.334,28.4756,27.5423,28.306,7240975.6269562,0
+VGK.US,D,20100518,000000,28.7595,30.0018,27.4929,27.6761,2867769.2529093,0
+VGK.US,D,20100519,000000,27.7052,27.99,27.3379,27.9329,3766605.544893,0
+VGK.US,D,20100520,000000,26.9552,27.4397,26.5132,26.9726,10598941.075122,0
+VGK.US,D,20100521,000000,26.6741,27.7632,26.5636,27.615,6637407.6626366,0
+VGK.US,D,20100524,000000,27.3195,27.3602,26.8612,26.8612,3585553.1113128,0
+VGK.US,D,20100525,000000,26.083,26.8612,25.894,26.8495,2861241.2151615,0
+VGK.US,D,20100526,000000,26.9018,27.179,26.3243,26.3572,4256974.0737412,0
+VGK.US,D,20100527,000000,27.367,28.1858,27.2982,28.0879,3383006.4478477,0
+VGK.US,D,20100528,000000,28.0027,28.1035,27.46,27.4843,4861775.2035854,0
+VGK.US,D,20100601,000000,27.2652,28.0221,27.1509,27.2652,2177061.3752884,0
+VGK.US,D,20100602,000000,27.4542,28.1984,27.3127,28.178,9892227.8441225,0
+VGK.US,D,20100603,000000,28.2798,28.4087,27.806,28.0453,3372827.4145968,0
+VGK.US,D,20100604,000000,27.2865,27.3892,26.6344,26.6741,9543540.2306448,0
+VGK.US,D,20100607,000000,26.9066,27.0297,26.3717,26.3815,1566788.9118781,0
+VGK.US,D,20100608,000000,26.4405,26.7865,26.2013,26.7865,2178781.6153967,0
+VGK.US,D,20100609,000000,26.9154,27.2788,26.5345,26.6344,1505092.4539531,0
+VGK.US,D,20100610,000000,27.6878,28.0172,27.488,28.0085,3914129.2913936,0
+VGK.US,D,20100611,000000,27.7052,28.0879,27.6577,27.99,1445685.8657346,0
+VGK.US,D,20100614,000000,28.5356,28.7101,28.1858,28.2749,4884088.7919861,0
+VGK.US,D,20100615,000000,28.7809,29.3448,28.6917,29.3224,3738811.3354871,0
+VGK.US,D,20100616,000000,28.8244,29.2218,28.7944,29.088,2391052.2275969,0
+VGK.US,D,20100617,000000,29.2702,29.337,28.9562,29.3031,4096118.724385,0
+VGK.US,D,20100618,000000,29.2566,29.3584,29.1141,29.2042,776124.455001,0
+VGK.US,D,20100621,000000,29.5658,29.6665,28.9728,29.0734,1293203.6586937,0
+VGK.US,D,20100622,000000,29.1675,29.3099,28.6829,28.7333,1687794.9558798,0
+VGK.US,D,20100623,000000,28.9784,29.1965,28.6219,29.0367,1780447.4802544,0
+VGK.US,D,20100624,000000,28.7809,28.8322,28.3689,28.4233,1247633.2908552,0
+VGK.US,D,20100625,000000,28.2576,28.618,28.1228,28.5424,1608678.358021,0
+VGK.US,D,20100628,000000,28.4958,28.7982,28.3021,28.3689,1104079.4086,0
+VGK.US,D,20100629,000000,27.8254,27.8254,27.1257,27.3331,7829415.3849235,0
+VGK.US,D,20100630,000000,27.2924,27.5996,26.9939,27.0297,2886238.8734613,0
+VGK.US,D,20100701,000000,27.4677,27.5879,27.0898,27.5666,3680456.291762,0
+VGK.US,D,20100702,000000,27.6993,27.8185,27.2207,27.5075,3201731.115729,0
+VGK.US,D,20100706,000000,28.2614,28.4688,27.7914,28.0221,3645984.413645,0
+VGK.US,D,20100707,000000,28.1858,29.0531,28.1713,29.0299,3213093.7814961,0
+VGK.US,D,20100708,000000,29.1219,29.3641,28.9484,29.3168,2327483.834725,0
+VGK.US,D,20100709,000000,29.0609,29.4398,29.0531,29.4253,1096073.6360979,0
+VGK.US,D,20100712,000000,29.1219,29.3641,29.0803,29.2218,3602386.0787082,0
+VGK.US,D,20100713,000000,29.7605,30.09,29.7343,30.0358,1853024.6890509,0
+VGK.US,D,20100714,000000,29.809,30.1782,29.747,30.0977,979797.99440985,0
+VGK.US,D,20100715,000000,30.3051,30.4534,29.9145,30.4534,1684595.9490795,0
+VGK.US,D,20100716,000000,30.0977,30.0977,29.4253,29.4253,1795263.0094903,0
+VGK.US,D,20100719,000000,29.7605,29.8681,29.4116,29.6985,875483.54234173,0
+VGK.US,D,20100720,000000,29.0666,29.7208,29.0299,29.714,725528.55067301,0
+VGK.US,D,20100721,000000,29.7208,29.7683,29.0938,29.1354,1888204.4764147,0
+VGK.US,D,20100722,000000,30.0018,30.4252,29.9776,30.3778,2005905.2240353,0
+VGK.US,D,20100723,000000,30.2402,30.7238,30.0774,30.7024,1835173.1991677,0
+VGK.US,D,20100726,000000,30.5687,30.9253,30.5077,30.9186,1662251.4025485,0
+VGK.US,D,20100727,000000,31.1753,31.2131,30.8449,31.0794,1689493.525297,0
+VGK.US,D,20100728,000000,30.9786,31.0639,30.7431,30.8071,1478459.1744344,0
+VGK.US,D,20100729,000000,31.2819,31.4622,30.7093,30.8915,2406306.3303458,0
+VGK.US,D,20100730,000000,30.5687,31.092,30.5212,30.8643,892162.75102322,0
+VGK.US,D,20100802,000000,31.6376,32.1153,31.6047,32.0611,2061143.8159744,0
+VGK.US,D,20100803,000000,31.9729,32.1405,31.7587,32.0687,1663768.3509345,0
+VGK.US,D,20100804,000000,31.9681,32.1802,31.8362,32.0407,1097639.0855546,0
+VGK.US,D,20100805,000000,31.9787,32.0407,31.78,32.033,1632146.6846827,0
+VGK.US,D,20100806,000000,31.7869,32.1512,31.6957,32.1221,721398.73608764,0
+VGK.US,D,20100809,000000,32.1464,32.2452,32.0533,32.1657,1253457.5471069,0
+VGK.US,D,20100810,000000,31.6095,32.0611,31.3682,31.8865,890019.41646705,0
+VGK.US,D,20100811,000000,30.7955,30.8023,30.3051,30.3264,2064935.1550016,0
+VGK.US,D,20100812,000000,30.0706,30.4195,30.0504,30.3051,779570.09490619,0
+VGK.US,D,20100813,000000,30.2102,30.4476,30.1637,30.1704,1064929.7569908,0
+VGK.US,D,20100816,000000,30.1442,30.561,30.0639,30.4389,838974.61924934,0
+VGK.US,D,20100817,000000,30.7829,30.9186,30.5746,30.7955,1067678.8389637,0
+VGK.US,D,20100818,000000,30.8981,30.9631,30.6424,30.7761,442362.78809073,0
+VGK.US,D,20100819,000000,30.7577,30.8071,29.963,30.0977,1636470.5035514,0
+VGK.US,D,20100820,000000,29.7276,29.8031,29.5435,29.7208,1226797.4372087,0
+VGK.US,D,20100823,000000,29.8903,30.1103,29.6936,29.714,568268.47218524,0
+VGK.US,D,20100824,000000,29.2042,29.4116,28.9669,29.212,1883994.1706904,0
+VGK.US,D,20100825,000000,28.9282,29.2906,28.7595,29.2042,2329855.2275079,0
+VGK.US,D,20100826,000000,29.4253,29.6403,29.0938,29.1965,1520539.5290476,0
+VGK.US,D,20100827,000000,29.5929,29.8613,29.0803,29.8613,1079360.3734731,0
+VGK.US,D,20100830,000000,29.6665,29.6665,29.2498,29.2498,1287289.6238639,0
+VGK.US,D,20100831,000000,29.3031,29.6326,29.212,29.4514,1018437.8688062,0
+VGK.US,D,20100901,000000,30.2916,30.7238,30.2188,30.6153,2063262.3840263,0
+VGK.US,D,20100902,000000,30.6753,30.8721,30.5532,30.8721,1215788.726065,0
+VGK.US,D,20100903,000000,31.1463,31.2597,30.9428,31.1938,1179968.1054035,0
+VGK.US,D,20100907,000000,30.7315,30.7906,30.528,30.528,1295721.5866268,0
+VGK.US,D,20100908,000000,30.7761,31.0852,30.7761,30.8721,1165693.3115107,0
+VGK.US,D,20100909,000000,31.3623,31.4195,31.0271,31.1608,1771807.0660806,0
+VGK.US,D,20100910,000000,31.2365,31.3139,31.1753,31.2365,484216.11641491,0
+VGK.US,D,20100913,000000,31.7665,31.8799,31.6957,31.8498,912308.23836344,0
+VGK.US,D,20100914,000000,31.7994,32.2636,31.6549,32.1512,971246.32687637,0
+VGK.US,D,20100915,000000,31.9302,32.1802,31.8362,32.1405,594736.64167553,0
+VGK.US,D,20100916,000000,32.0533,32.1289,31.9302,32.0756,661612.39480381,0
+VGK.US,D,20100917,000000,32.0194,32.1221,31.7247,31.8033,1051620.856764,0
+VGK.US,D,20100920,000000,32.0126,32.4517,31.9428,32.4313,776726.07466699,0
+VGK.US,D,20100921,000000,32.5504,32.782,32.1735,32.4845,1884230.4844186,0
+VGK.US,D,20100922,000000,32.6318,32.8295,32.3789,32.5456,855716.77612916,0
+VGK.US,D,20100923,000000,32.0756,32.3789,31.9497,32.0533,895790.01195965,0
+VGK.US,D,20100924,000000,32.8547,33.1551,32.7335,33.1434,1245446.6149165,0
+VGK.US,D,20100927,000000,33.0068,33.0427,32.7957,32.7957,1243646.9156069,0
+VGK.US,D,20100928,000000,32.8334,33.1434,32.4564,33.1241,2381112.6038871,0
+VGK.US,D,20100929,000000,33.0204,33.0912,32.8217,32.9429,884911.32496341,0
+VGK.US,D,20100930,000000,33.2384,33.3925,32.6182,32.7666,1263150.5377118,0
+VGK.US,D,20101001,000000,33.2384,33.3005,32.9099,33.1764,1001685.3925497,0
+VGK.US,D,20101004,000000,32.9099,33.0504,32.5504,32.6386,1080933.0464935,0
+VGK.US,D,20101005,000000,33.2859,33.7889,33.2075,33.7007,1539099.9601153,0
+VGK.US,D,20101006,000000,33.7966,33.9633,33.7229,33.876,1164146.4369321,0
+VGK.US,D,20101007,000000,34.1716,34.1892,33.565,33.7821,526229.39507911,0
+VGK.US,D,20101008,000000,33.8296,34.0126,33.7007,33.9884,1136313.0138945,0
+VGK.US,D,20101011,000000,33.9963,34.0437,33.7821,33.8373,513117.59494875,0
+VGK.US,D,20101012,000000,33.7443,33.9769,33.4556,33.9517,1255274.7893571,0
+VGK.US,D,20101013,000000,34.3615,34.6581,34.2812,34.4536,1060783.4314026,0
+VGK.US,D,20101014,000000,34.7172,34.7995,34.4692,34.6979,1675845.1175742,0
+VGK.US,D,20101015,000000,34.8257,34.8402,34.3268,34.536,962160.11562595,0
+VGK.US,D,20101018,000000,34.4004,34.8074,34.3548,34.5428,2061632.9544335,0
+VGK.US,D,20101019,000000,33.9633,34.1465,33.5582,33.7152,1851189.9038603,0
+VGK.US,D,20101020,000000,33.9884,34.6252,33.9884,34.4876,1184793.4459836,0
+VGK.US,D,20101021,000000,34.6659,34.9052,34.2327,34.4004,899165.48010276,0
+VGK.US,D,20101022,000000,34.6252,34.6446,34.4004,34.5031,628089.89935011,0
+VGK.US,D,20101025,000000,34.8548,34.9479,34.5574,34.5738,984090.85514826,0
+VGK.US,D,20101026,000000,34.2114,34.4217,34.1184,34.3189,2080302.7708949,0
+VGK.US,D,20101027,000000,34.1465,34.2065,33.7298,33.9963,940492.52021141,0
+VGK.US,D,20101028,000000,34.4536,34.4614,34.16,34.4217,992253.48217731,0
+VGK.US,D,20101029,000000,34.3548,34.4749,34.2017,34.3684,1250770.3813948,0
+VGK.US,D,20101101,000000,34.4149,34.5234,33.9884,34.16,1700977.9597099,0
+VGK.US,D,20101102,000000,34.8131,34.9266,34.7288,34.8703,2247466.3552737,0
+VGK.US,D,20101103,000000,34.912,35.0883,34.4692,35.0341,1805651.5260898,0
+VGK.US,D,20101104,000000,35.7114,35.9295,35.6523,35.9295,1979501.0346811,0
+VGK.US,D,20101105,000000,35.5662,35.7347,35.384,35.4857,2066272.5462316,0
+VGK.US,D,20101108,000000,35.195,35.3093,34.9934,35.2027,1291296.6378657,0
+VGK.US,D,20101109,000000,35.4576,35.5506,34.723,34.8703,1491341.8844004,0
+VGK.US,D,20101110,000000,34.9401,34.9866,34.3838,34.9188,2313158.4758859,0
+VGK.US,D,20101111,000000,34.5031,34.5738,34.3044,34.4827,1132392.6826576,0
+VGK.US,D,20101112,000000,34.4536,34.6911,34.1551,34.348,1477129.0067681,0
+VGK.US,D,20101115,000000,34.6504,34.6843,34.2753,34.2986,1302532.3752983,0
+VGK.US,D,20101116,000000,34.0185,34.0185,33.19,33.3567,2211593.1057907,0
+VGK.US,D,20101117,000000,33.5107,33.7685,33.4661,33.5738,1274327.4546967,0
+VGK.US,D,20101118,000000,34.2404,34.4217,34.2404,34.3946,2008009.3449598,0
+VGK.US,D,20101119,000000,34.1465,34.4952,33.9575,34.4876,506297.51883813,0
+VGK.US,D,20101122,000000,33.9846,34.1465,33.565,33.97,1225134.9856102,0
+VGK.US,D,20101123,000000,33.2161,33.3266,32.7878,32.8217,1703363.7996203,0
+VGK.US,D,20101124,000000,33.0582,33.3325,33.0427,33.2462,1584543.3996195,0
+VGK.US,D,20101126,000000,32.72,32.9613,32.6182,32.6182,747012.46118095,0
+VGK.US,D,20101129,000000,32.1579,32.3207,31.7994,32.187,2591898.2577694,0
+VGK.US,D,20101130,000000,31.5028,31.9622,31.4806,31.6841,2245433.438049,0
+VGK.US,D,20101201,000000,32.4458,32.7752,32.343,32.7529,3469607.6896814,0
+VGK.US,D,20101202,000000,32.6793,33.5107,32.6618,33.5107,2354205.8608839,0
+VGK.US,D,20101203,000000,33.5486,33.9158,33.4874,33.9051,1912421.9898302,0
+VGK.US,D,20101206,000000,33.565,33.7074,33.3838,33.6154,917340.99841663,0
+VGK.US,D,20101207,000000,34.2327,34.2947,33.752,33.7646,903211.70773626,0
+VGK.US,D,20101208,000000,33.91,34.1184,33.6881,33.9884,948792.39495158,0
+VGK.US,D,20101209,000000,34.0437,34.0524,33.7229,34.0126,757223.48449985,0
+VGK.US,D,20101210,000000,33.9517,34.1968,33.816,34.1658,573993.66242002,0
+VGK.US,D,20101213,000000,34.3684,34.6784,34.2878,34.5166,1153639.2474997,0
+VGK.US,D,20101214,000000,34.5515,34.7056,34.4149,34.5098,720121.19724289,0
+VGK.US,D,20101215,000000,34.2986,34.4149,33.876,33.9633,1187380.513741,0
+VGK.US,D,20101216,000000,34.0369,34.2404,33.8694,34.2114,928026.71306718,0
+VGK.US,D,20101217,000000,34.0126,34.0321,33.7598,33.8926,786171.40022918,0
+VGK.US,D,20101220,000000,34.1387,34.1465,33.876,33.9575,869327.00215775,0
+VGK.US,D,20101221,000000,34.3112,34.3684,34.2491,34.3044,1187251.5215314,0
+VGK.US,D,20101222,000000,32.7529,32.7878,32.6793,32.7752,1696525.1486315,0
+VGK.US,D,20101223,000000,32.688,32.7957,32.6318,32.7666,1278712.1578885,0
+VGK.US,D,20101227,000000,32.5029,32.6066,32.3023,32.5727,852143.17595196,0
+VGK.US,D,20101228,000000,32.6929,32.72,32.4458,32.5097,972718.90194216,0
+VGK.US,D,20101229,000000,32.7587,32.9613,32.6667,32.8217,1018606.0746478,0
+VGK.US,D,20101230,000000,32.782,32.8605,32.5097,32.6667,973771.47837322,0
+VGK.US,D,20101231,000000,32.7103,33.0785,32.7035,33.0117,895453.60027678,0
+VGK.US,D,20110103,000000,33.0011,33.2714,33.0011,33.1967,2115279.2665362,0
+VGK.US,D,20110104,000000,33.4186,33.4556,32.9284,33.1164,1365572.4160793,0
+VGK.US,D,20110105,000000,32.565,32.8963,32.5407,32.8459,1243128.8828928,0
+VGK.US,D,20110106,000000,32.9429,32.9496,32.3625,32.4564,1355016.7255762,0
+VGK.US,D,20110107,000000,32.4458,32.5456,32.0407,32.2103,1758082.2949698,0
+VGK.US,D,20110110,000000,31.9553,32.1221,31.7994,32.0687,1287933.5529746,0
+VGK.US,D,20110111,000000,32.3121,32.4313,32.1464,32.4071,1587747.5661081,0
+VGK.US,D,20110112,000000,32.9167,33.3634,32.8334,33.3508,2079907.5387644,0
+VGK.US,D,20110113,000000,33.6154,33.6677,33.3567,33.4807,1450006.5887903,0
+VGK.US,D,20110114,000000,33.4129,33.8092,33.3634,33.7889,1528636.1120653,0
+VGK.US,D,20110118,000000,33.9884,34.1551,33.9216,34.0437,1662309.1910585,0
+VGK.US,D,20110119,000000,34.1125,34.1242,33.6154,33.6881,1512921.7651123,0
+VGK.US,D,20110120,000000,33.4129,33.6154,33.1367,33.4739,1993962.6092936,0
+VGK.US,D,20110121,000000,33.9846,34.1086,33.8025,33.9633,1514400.5318042,0
+VGK.US,D,20110124,000000,33.876,34.2812,33.8557,34.255,1863360.5768287,0
+VGK.US,D,20110125,000000,33.9051,34.1892,33.8373,34.1803,1152215.1735048,0
+VGK.US,D,20110126,000000,34.348,34.4614,34.2404,34.3946,2881666.3576123,0
+VGK.US,D,20110127,000000,34.5883,34.6659,34.4217,34.6174,2631818.7668236,0
+VGK.US,D,20110128,000000,34.3946,34.4692,33.6677,33.7298,3198674.5163283,0
+VGK.US,D,20110131,000000,34.0922,34.3054,34.0476,34.2308,1865627.7439062,0
+VGK.US,D,20110201,000000,34.6504,35.0806,34.5738,35.0002,1946662.7139075,0
+VGK.US,D,20110202,000000,34.8635,34.974,34.7172,34.819,2239165.4485959,0
+VGK.US,D,20110203,000000,34.5738,34.7288,34.2947,34.6911,994864.28450139,0
+VGK.US,D,20110204,000000,34.4876,34.6659,34.2986,34.6252,612465.33097503,0
+VGK.US,D,20110207,000000,34.6174,34.8548,34.5806,34.8131,1813036.07211,0
+VGK.US,D,20110208,000000,34.8994,35.133,34.7511,35.0806,1263950.2894119,0
+VGK.US,D,20110209,000000,35.0205,35.1766,34.912,35.1203,1635082.5473752,0
+VGK.US,D,20110210,000000,34.5166,34.819,34.3897,34.7172,1005261.0566022,0
+VGK.US,D,20110211,000000,34.4536,34.8838,34.4353,34.8635,1312267.6753479,0
+VGK.US,D,20110214,000000,34.63,34.7995,34.5689,34.7288,948685.07343312,0
+VGK.US,D,20110215,000000,34.7638,34.8326,34.6368,34.6911,756247.27145693,0
+VGK.US,D,20110216,000000,34.7831,35.161,34.7704,35.1553,1832506.672209,0
+VGK.US,D,20110218,000000,35.2473,35.4576,35.195,35.4305,512624.3287389,0
+VGK.US,D,20110222,000000,34.7105,34.9934,34.3548,34.3684,2065344.8342596,0
+VGK.US,D,20110223,000000,34.5574,34.7172,34.2685,34.442,907775.96808385,0
+VGK.US,D,20110224,000000,34.5234,34.6504,34.2327,34.5031,1416648.1714274,0
+VGK.US,D,20110225,000000,34.6979,34.9188,34.6784,34.9188,1303123.6755875,0
+VGK.US,D,20110228,000000,35.35,35.4508,35.0942,35.3015,1296435.6874996,0
+VGK.US,D,20110301,000000,35.384,35.384,34.6252,34.63,2153823.1707286,0
+VGK.US,D,20110302,000000,34.8074,35.133,34.7763,34.9866,1471747.4517799,0
+VGK.US,D,20110303,000000,35.3771,35.5119,35.1465,35.4653,1040055.9312123,0
+VGK.US,D,20110304,000000,35.4237,35.4421,34.8326,35.0428,1411353.2992041,0
+VGK.US,D,20110307,000000,35.35,35.411,34.7105,34.8074,947210.43449196,0
+VGK.US,D,20110308,000000,34.6504,34.9866,34.5098,34.8917,736919.07875729,0
+VGK.US,D,20110309,000000,34.9672,35.0428,34.8074,34.8838,1176551.3597533,0
+VGK.US,D,20110310,000000,34.3044,34.3112,33.9633,34.0126,891152.48403695,0
+VGK.US,D,20110311,000000,33.8499,34.2986,33.8499,34.2404,1437216.7532154,0
+VGK.US,D,20110314,000000,33.9884,34.2947,33.7966,34.0524,1258883.4754153,0
+VGK.US,D,20110315,000000,32.5562,33.3199,32.4313,33.1687,4349217.9507956,0
+VGK.US,D,20110316,000000,33.0011,33.1512,31.8576,32.1221,3411437.3628006,0
+VGK.US,D,20110317,000000,33.3005,33.4061,33.1164,33.3005,3607195.940223,0
+VGK.US,D,20110318,000000,33.8984,33.9448,33.5486,33.7074,1689369.6927756,0
+VGK.US,D,20110321,000000,34.3268,34.5574,34.2114,34.5428,2295219.2713002,0
+VGK.US,D,20110322,000000,34.5428,34.5428,34.255,34.2812,1362916.2084975,0
+VGK.US,D,20110323,000000,34.1658,34.4274,34.0437,34.3268,1791220.9096075,0
+VGK.US,D,20110324,000000,34.63,34.8994,34.4876,34.8762,1218785.4730805,0
+VGK.US,D,20110325,000000,34.7172,34.8402,34.5166,34.5166,1070852.0473221,0
+VGK.US,D,20110328,000000,34.63,34.7704,34.5166,34.5166,1154120.1304575,0
+VGK.US,D,20110329,000000,34.4749,34.7288,34.3189,34.723,1495558.3817507,0
+VGK.US,D,20110330,000000,34.9052,35.1116,34.819,35.0806,914678.59920866,0
+VGK.US,D,20110331,000000,34.9062,35.1048,34.7589,34.944,1452260.340678,0
+VGK.US,D,20110401,000000,35.0138,35.4169,34.8703,35.384,927240.37655692,0
+VGK.US,D,20110404,000000,35.598,35.6456,35.3723,35.5292,802308.84162997,0
+VGK.US,D,20110405,000000,35.3238,35.6786,35.287,35.5865,882721.55321175,0
+VGK.US,D,20110406,000000,35.8132,36.07,35.8054,36.0623,860513.22245419,0
+VGK.US,D,20110407,000000,35.9102,36.07,35.6979,35.885,1470633.991026,0
+VGK.US,D,20110408,000000,36.2445,36.2919,36.009,36.1901,1146966.738477,0
+VGK.US,D,20110411,000000,36.2182,36.3181,36.0448,36.1039,1022032.107737,0
+VGK.US,D,20110412,000000,35.9548,35.9548,35.5662,35.664,1306573.4432434,0
+VGK.US,D,20110413,000000,36.0148,36.1078,35.664,35.8268,1385285.5215326,0
+VGK.US,D,20110414,000000,35.6397,36.0022,35.506,35.9741,1200303.4692764,0
+VGK.US,D,20110415,000000,35.7657,35.9402,35.6116,35.7657,2149424.0204095,0
+VGK.US,D,20110418,000000,34.9401,35.0341,34.4536,34.8703,1830803.9750412,0
+VGK.US,D,20110419,000000,35.0806,35.3432,35.0283,35.3093,2309584.8757087,0
+VGK.US,D,20110420,000000,36.1553,36.3316,36.1281,36.3316,1567309.0084675,0
+VGK.US,D,20110421,000000,36.6455,36.6583,36.448,36.5468,1850074.3792309,0
+VGK.US,D,20110425,000000,36.6583,36.7358,36.4925,36.6379,3447353.9536661,0
+VGK.US,D,20110426,000000,36.7851,36.9905,36.7038,36.9693,2063900.121511,0
+VGK.US,D,20110427,000000,37.1863,37.6573,36.9693,37.636,1872068.0669515,0
+VGK.US,D,20110428,000000,37.4722,37.7581,37.4722,37.7261,1571080.7406788,0
+VGK.US,D,20110429,000000,37.8201,37.9675,37.7726,37.8414,2347617.9707508,0
+VGK.US,D,20110502,000000,38.0391,38.1273,37.7581,37.7891,1975492.9887416,0
+VGK.US,D,20110503,000000,37.5643,37.8046,37.3463,37.481,2233032.6429785,0
+VGK.US,D,20110504,000000,37.6156,37.6438,37.0856,37.1641,3511082.296878,0
+VGK.US,D,20110505,000000,36.6311,36.7163,36.0904,36.2182,2914131.1169466,0
+VGK.US,D,20110506,000000,36.6311,36.8074,35.8461,36.0496,2791791.8094655,0
+VGK.US,D,20110509,000000,36.0584,36.352,35.8684,36.3316,1865605.0412774,0
+VGK.US,D,20110510,000000,36.4847,36.7765,36.3918,36.7648,1523598.1923238,0
+VGK.US,D,20110511,000000,36.6311,36.6379,35.8956,36.1078,3175435.2798309,0
+VGK.US,D,20110512,000000,35.9605,36.414,35.7347,36.2919,2689721.8218459,0
+VGK.US,D,20110513,000000,36.1476,36.2038,35.411,35.634,2360322.1554985,0
+VGK.US,D,20110516,000000,35.598,36.039,35.5167,35.6184,1291274.9671744,0
+VGK.US,D,20110517,000000,35.4653,35.7114,35.2667,35.6727,2533732.0586392,0
+VGK.US,D,20110518,000000,35.6116,36.0226,35.5167,35.946,1098499.7215777,0
+VGK.US,D,20110519,000000,36.1281,36.3395,35.9102,36.3316,1111483.5614361,0
+VGK.US,D,20110520,000000,36.0836,36.1078,35.6116,35.6979,1554137.3559518,0
+VGK.US,D,20110523,000000,34.8548,35.0002,34.6736,34.8471,1747215.9912258,0
+VGK.US,D,20110524,000000,35.1465,35.2473,34.8917,35.0283,1285609.6293249,0
+VGK.US,D,20110525,000000,34.9266,35.4421,34.9266,35.3432,1286466.1375973,0
+VGK.US,D,20110526,000000,35.4857,35.726,35.1679,35.6456,1033167.7472149,0
+VGK.US,D,20110527,000000,35.8607,36.0758,35.8054,35.9876,1055875.5358084,0
+VGK.US,D,20110531,000000,36.6737,36.7765,36.4073,36.7696,1356936.1296563,0
+VGK.US,D,20110601,000000,36.5759,36.602,35.7405,35.8132,2222017.7402088,0
+VGK.US,D,20110602,000000,35.9876,36.0971,35.634,36.0584,1452329.4805024,0
+VGK.US,D,20110603,000000,35.7114,36.3656,35.6523,36.163,1344068.8987555,0
+VGK.US,D,20110606,000000,36.1039,36.1281,35.5922,35.5922,1635858.5645086,0
+VGK.US,D,20110607,000000,36.1417,36.2648,35.9402,35.9402,1489348.1808074,0
+VGK.US,D,20110608,000000,35.6523,35.7347,35.2609,35.3162,2489365.9620703,0
+VGK.US,D,20110609,000000,35.4362,35.8607,35.35,35.7802,1340922.5207768,0
+VGK.US,D,20110610,000000,35.384,35.3906,34.6368,34.723,2112413.5756058,0
+VGK.US,D,20110613,000000,34.974,35.1009,34.63,34.8917,1475137.3670505,0
+VGK.US,D,20110614,000000,35.3645,35.6059,35.3432,35.4653,957608.23853049,0
+VGK.US,D,20110615,000000,34.6504,34.7763,34.0321,34.1125,2593901.2488014,0
+VGK.US,D,20110616,000000,33.9382,34.2114,33.7384,34.0126,3190877.1952371,0
+VGK.US,D,20110617,000000,34.6368,34.7056,34.4274,34.5621,1959762.1307857,0
+VGK.US,D,20110620,000000,34.2491,34.5689,34.2491,34.442,1573983.5813656,0
+VGK.US,D,20110621,000000,34.8074,35.3015,34.7704,35.2821,2828372.9681953,0
+VGK.US,D,20110622,000000,34.9585,35.1766,34.7589,34.7995,3035459.1255036,0
+VGK.US,D,20110623,000000,34.005,34.4004,33.7685,34.348,3664127.9418908,0
+VGK.US,D,20110624,000000,34.2491,34.2685,33.7754,33.8296,1511137.544868,0
+VGK.US,D,20110627,000000,33.8373,34.3838,33.8092,34.3044,1318310.7023873,0
+VGK.US,D,20110628,000000,34.4536,34.7638,34.3684,34.7347,1985237.5762302,0
+VGK.US,D,20110629,000000,35.1203,35.4421,34.9052,35.411,1784767.1713724,0
+VGK.US,D,20110630,000000,35.5244,36.0361,35.4643,36.005,1619045.2039291,0
+VGK.US,D,20110701,000000,35.9014,36.414,35.789,36.3656,3137532.2089363,0
+VGK.US,D,20110705,000000,36.258,36.3597,36.0226,36.1039,2243877.2760314,0
+VGK.US,D,20110706,000000,35.664,35.8132,35.4779,35.726,1684787.8894875,0
+VGK.US,D,20110707,000000,35.9876,36.1476,35.9159,36.07,1547661.9470255,0
+VGK.US,D,20110708,000000,35.6523,35.7609,35.3093,35.4712,2597579.074684,0
+VGK.US,D,20110711,000000,34.4353,34.5971,34.1184,34.1658,5076648.3626082,0
+VGK.US,D,20110712,000000,33.8926,34.2685,33.7598,33.8373,5714413.7096226,0
+VGK.US,D,20110713,000000,34.1465,34.723,34.0854,34.3838,4629498.4156315,0
+VGK.US,D,20110714,000000,34.5689,34.6659,33.9575,34.0767,3529382.6796509,0
+VGK.US,D,20110715,000000,34.2173,34.3897,33.9884,34.16,3175493.0683409,0
+VGK.US,D,20110718,000000,33.6454,33.7152,33.1164,33.4739,4607262.2225566,0
+VGK.US,D,20110719,000000,33.7685,34.1,33.7685,34.0437,3568632.4292147,0
+VGK.US,D,20110720,000000,34.3897,34.5166,34.1465,34.5098,2706271.00638,0
+VGK.US,D,20110721,000000,35.0002,35.4712,34.8917,35.4305,3867697.2555943,0
+VGK.US,D,20110722,000000,35.4052,35.4653,35.1116,35.4305,3200188.3689012,0
+VGK.US,D,20110725,000000,35.2821,35.3771,35.1553,35.195,1332269.7233509,0
+VGK.US,D,20110726,000000,35.3965,35.5922,35.2424,35.4857,2267024.6700755,0
+VGK.US,D,20110727,000000,35.1679,35.1824,34.4217,34.4353,2793935.1440217,0
+VGK.US,D,20110728,000000,34.3403,34.7105,34.3044,34.3268,1533193.1488492,0
+VGK.US,D,20110729,000000,34.2404,34.7918,34.1387,34.348,4920168.4290047,0
+VGK.US,D,20110801,000000,34.6979,34.723,33.4419,33.752,2665141.0663678,0
+VGK.US,D,20110802,000000,33.254,33.6213,32.6997,32.6997,3965945.977994,0
+VGK.US,D,20110803,000000,33.1115,33.1687,32.4071,33.0011,4383933.3662044,0
+VGK.US,D,20110804,000000,31.9553,32.0251,30.4873,30.4999,5246227.71309,0
+VGK.US,D,20110805,000000,31.4622,31.6376,30.0203,31.4059,11375582.530899,0
+VGK.US,D,20110808,000000,29.963,30.4069,28.5501,28.5501,7971134.4819881,0
+VGK.US,D,20110809,000000,29.839,30.9631,29.0008,30.9428,12084430.840953,0
+VGK.US,D,20110810,000000,29.9214,29.9214,28.618,28.618,8625204.444307,0
+VGK.US,D,20110811,000000,28.7246,30.3934,28.6297,30.2033,8694805.5448417,0
+VGK.US,D,20110812,000000,30.7509,31.0271,30.245,30.7509,3058704.5536271,0
+VGK.US,D,20110815,000000,31.125,31.5775,31.1201,31.5028,1665030.410714,0
+VGK.US,D,20110816,000000,30.8721,31.4622,30.6365,30.8981,2950130.2628262,0
+VGK.US,D,20110817,000000,31.2266,31.5687,30.9098,31.0726,2647489.7723942,0
+VGK.US,D,20110818,000000,29.9281,29.963,29.1675,29.4116,4147635.1171214,0
+VGK.US,D,20110819,000000,28.9853,29.7915,28.7982,28.8389,3978310.6552459,0
+VGK.US,D,20110822,000000,30.0018,30.0445,29.1675,29.2634,1950092.8747476,0
+VGK.US,D,20110823,000000,29.6006,30.2916,29.3448,30.2664,3941644.8776265,0
+VGK.US,D,20110824,000000,30.1442,30.6074,29.963,30.3934,1885186.058708,0
+VGK.US,D,20110825,000000,30.2509,30.3594,29.3777,29.4727,3374786.0323087,0
+VGK.US,D,20110826,000000,29.2353,29.9563,28.8854,29.8457,3769019.2471207,0
+VGK.US,D,20110829,000000,30.3594,30.7761,30.3207,30.7644,4175579.9894281,0
+VGK.US,D,20110830,000000,30.3401,30.654,30.056,30.5077,2102384.1733181,0
+VGK.US,D,20110831,000000,31.03,31.3527,30.9796,31.1637,3202402.9071571,0
+VGK.US,D,20110901,000000,31.0125,31.3682,30.7024,30.7149,1579575.65164,0
+VGK.US,D,20110902,000000,30.0997,30.3798,29.9291,29.966,1860125.4522098,0
+VGK.US,D,20110906,000000,28.3602,28.7169,28.1858,28.6423,6967003.3971427,0
+VGK.US,D,20110907,000000,29.0531,29.622,28.9562,29.558,2993800.8334006,0
+VGK.US,D,20110908,000000,29.088,29.5318,28.8788,28.9155,3707446.6217171,0
+VGK.US,D,20110909,000000,28.2614,28.4233,27.615,27.7294,5406356.5783212,0
+VGK.US,D,20110912,000000,27.0511,27.6063,26.7817,27.5879,4638016.0292216,0
+VGK.US,D,20110913,000000,27.4997,27.9116,27.3602,27.7914,2832685.4357497,0
+VGK.US,D,20110914,000000,28.0453,28.6423,27.4997,28.4552,6318942.4079199,0
+VGK.US,D,20110915,000000,29.0367,29.212,28.7809,29.1897,3091601.6948482,0
+VGK.US,D,20110916,000000,29.2042,29.2702,28.775,29.0367,1858487.7671156,0
+VGK.US,D,20110919,000000,27.927,28.3844,27.7701,28.1161,2221299.5115853,0
+VGK.US,D,20110920,000000,28.2798,28.6558,28.0608,28.4087,4037949.4294418,0
+VGK.US,D,20110921,000000,28.3418,28.4552,27.3941,27.4319,4598229.6720655,0
+VGK.US,D,20110922,000000,26.4464,26.6141,26.083,26.3979,6344496.2806279,0
+VGK.US,D,20110923,000000,26.1227,27.1383,26.083,27.1383,4682873.328125,0
+VGK.US,D,20110926,000000,27.1315,27.6237,26.6276,27.6237,3874901.2125209,0
+VGK.US,D,20110927,000000,28.4494,28.8788,28.1916,28.3602,3468293.0010803,0
+VGK.US,D,20110928,000000,28.4882,28.6704,27.7294,27.7487,2975004.0886048,0
+VGK.US,D,20110929,000000,28.6626,28.7982,27.9842,28.4823,4428188.0135041,0
+VGK.US,D,20110930,000000,27.6858,27.9755,27.3253,27.3457,4833117.2623434,0
+VGK.US,D,20111003,000000,27.0084,27.4454,26.4831,26.5191,4184312.2460552,0
+VGK.US,D,20111004,000000,26.1692,27.0967,25.8282,27.0511,5022552.1256781,0
+VGK.US,D,20111005,000000,27.1043,27.6509,26.8679,27.6461,2894694.5707907,0
+VGK.US,D,20111006,000000,27.5928,28.5501,27.4397,28.5172,3643617.1486128,0
+VGK.US,D,20111007,000000,28.6917,28.7944,28.1393,28.15,3745247.5307818,0
+VGK.US,D,20111010,000000,28.9562,29.5046,28.9562,29.4862,2686134.806479,0
+VGK.US,D,20111011,000000,29.0434,29.5046,28.962,29.4184,7463128.0743561,0
+VGK.US,D,20111012,000000,29.9708,30.3778,29.8981,30.1239,2418741.1793596,0
+VGK.US,D,20111013,000000,29.8225,30.0504,29.497,29.9708,2911367.5878462,0
+VGK.US,D,20111014,000000,30.4389,30.5475,30.1569,30.4873,2251444.4750204,0
+VGK.US,D,20111017,000000,30.1103,30.151,29.4329,29.4329,3177590.9976393,0
+VGK.US,D,20111018,000000,29.4659,30.2402,29.0987,30.056,2919249.527827,0
+VGK.US,D,20111019,000000,29.8729,29.9776,29.3584,29.3777,1747993.0402969,0
+VGK.US,D,20111020,000000,29.558,29.6519,29.0299,29.5163,2818754.2771034,0
+VGK.US,D,20111021,000000,30.1442,30.5077,30.0774,30.5077,2775302.4773167,0
+VGK.US,D,20111024,000000,30.3739,30.9786,30.3264,30.9331,2430030.5775515,0
+VGK.US,D,20111025,000000,30.7509,30.8449,30.245,30.4127,4111093.1720232,0
+VGK.US,D,20111026,000000,31.0329,31.0998,30.1704,30.9708,2952320.0345779,0
+VGK.US,D,20111027,000000,32.3866,32.9555,32.0969,32.7666,6395682.4533075,0
+VGK.US,D,20111028,000000,32.281,32.4313,32.1464,32.343,2821444.5386286,0
+VGK.US,D,20111031,000000,31.5009,31.5697,30.7112,30.7402,2815747.210711,0
+VGK.US,D,20111101,000000,29.2702,29.8981,29.1074,29.4659,2250178.2874902,0
+VGK.US,D,20111102,000000,29.809,30.1569,29.6859,29.9563,1445396.9231849,0
+VGK.US,D,20111103,000000,30.5959,30.9786,30.0358,30.9389,2226806.96297,0
+VGK.US,D,20111104,000000,30.4156,30.5503,30.0203,30.3197,1337483.0724977,0
+VGK.US,D,20111107,000000,30.2325,30.4659,29.963,30.4069,1292807.3946255,0
+VGK.US,D,20111108,000000,30.6753,31.0125,30.3662,31.0125,2610054.1692674,0
+VGK.US,D,20111109,000000,29.4931,29.5929,28.9,28.9282,4244601.1409879,0
+VGK.US,D,20111110,000000,29.622,29.6985,29.0803,29.4727,3160976.8010315,0
+VGK.US,D,20111111,000000,30.0279,30.3594,29.9776,30.3332,4288433.7257776,0
+VGK.US,D,20111114,000000,29.8681,29.9214,29.4659,29.5046,2780430.1756362,0
+VGK.US,D,20111115,000000,29.4253,29.6714,29.2421,29.5046,2796263.1954221,0
+VGK.US,D,20111116,000000,29.1829,29.497,28.8854,28.8854,2791075.6447173,0
+VGK.US,D,20111117,000000,29.0492,29.1471,28.4233,28.5424,7418234.657634,0
+VGK.US,D,20111118,000000,28.9,28.9339,28.5637,28.6752,6422125.8562935,0
+VGK.US,D,20111121,000000,28.0394,28.0608,27.6761,27.8756,3848867.4887929,0
+VGK.US,D,20111122,000000,27.7566,27.9116,27.5356,27.6838,2723252.5728011,0
+VGK.US,D,20111123,000000,27.3379,27.3999,26.8223,26.835,6962453.5839226,0
+VGK.US,D,20111125,000000,26.7817,27.1567,26.6829,26.7022,2093950.14668,0
+VGK.US,D,20111128,000000,28.0453,28.1635,27.8825,28.1335,6210467.1831361,0
+VGK.US,D,20111129,000000,28.1567,28.4233,28.0221,28.3254,4284774.4747731,0
+VGK.US,D,20111130,000000,29.5202,29.9233,29.4243,29.8593,6452037.6018136,0
+VGK.US,D,20111201,000000,29.6936,29.9902,29.4659,29.5377,3147707.1144364,0
+VGK.US,D,20111202,000000,29.9456,29.9796,29.4882,29.5134,1218809.2076471,0
+VGK.US,D,20111205,000000,30.1704,30.2033,29.6403,29.8526,3644453.0181316,0
+VGK.US,D,20111206,000000,29.7993,30.0784,29.7189,29.8672,1469073.7012575,0
+VGK.US,D,20111207,000000,29.5696,30.1219,29.4097,30.0445,1779609.5468603,0
+VGK.US,D,20111208,000000,29.4882,29.5406,28.8099,28.9106,5306259.6555411,0
+VGK.US,D,20111209,000000,29.2265,29.7402,29.1917,29.7402,4103877.8637822,0
+VGK.US,D,20111212,000000,29.0299,29.0666,28.5172,28.5695,3694010.793156,0
+VGK.US,D,20111213,000000,28.7565,28.994,28.0046,28.1538,6063555.3756784,0
+VGK.US,D,20111214,000000,27.9407,28.0821,27.647,27.7469,4756750.7783952,0
+VGK.US,D,20111215,000000,28.2352,28.2517,27.8756,28.0308,3328165.1519145,0
+VGK.US,D,20111216,000000,28.0675,28.1684,27.6858,27.7759,2492096.469165,0
+VGK.US,D,20111219,000000,28.0279,28.1373,27.6229,27.6664,3167913.4860996,0
+VGK.US,D,20111220,000000,28.3913,28.8021,28.368,28.8021,4204556.7994124,0
+VGK.US,D,20111221,000000,28.6092,28.6829,28.3467,28.6199,4148566.9568442,0
+VGK.US,D,20111222,000000,28.6752,28.9659,28.617,28.9659,2116257.5434545,0
+VGK.US,D,20111223,000000,29.0154,29.2198,28.9252,29.2198,2739963.7715506,0
+VGK.US,D,20111227,000000,29.1432,29.1694,29.0018,29.0318,1787399.6443878,0
+VGK.US,D,20111228,000000,29.024,29.0318,28.4862,28.4939,2815616.154626,0
+VGK.US,D,20111229,000000,28.5812,29.0715,28.5424,29.0715,3920636.6903878,0
+VGK.US,D,20111230,000000,29.0289,29.2139,28.9892,29.1616,1300990.6604081,0
+VGK.US,D,20120103,000000,29.806,30.1694,29.7925,30.1345,3440050.9307225,0
+VGK.US,D,20120104,000000,29.806,29.872,29.5648,29.7693,2847109.8606058,0
+VGK.US,D,20120105,000000,29.2334,29.3177,29.057,29.2265,3170651.2167581,0
+VGK.US,D,20120106,000000,29.1432,29.1558,28.7789,28.8235,4097105.2568047,0
+VGK.US,D,20120109,000000,29.0318,29.0453,28.771,29.0453,2013807.8027696,0
+VGK.US,D,20120110,000000,29.4804,29.5357,29.3816,29.4882,2528420.6754131,0
+VGK.US,D,20120111,000000,29.1558,29.2828,29.0095,29.248,1699168.9729612,0
+VGK.US,D,20120112,000000,29.4243,29.5492,29.2072,29.5357,1876676.7006193,0
+VGK.US,D,20120113,000000,28.994,29.057,28.6258,28.9552,3989978.7745654,0
+VGK.US,D,20120117,000000,29.4524,29.6238,29.3816,29.4941,2747168.7604149,0
+VGK.US,D,20120118,000000,29.712,30.1278,29.6432,30.1278,2567184.3823308,0
+VGK.US,D,20120119,000000,30.3031,30.5717,30.1481,30.5648,1823145.9655364,0
+VGK.US,D,20120120,000000,30.436,30.5988,30.3749,30.5988,1440518.9537834,0
+VGK.US,D,20120123,000000,30.6841,30.8885,30.6055,30.8148,4692929.5607923,0
+VGK.US,D,20120124,000000,30.4156,30.6927,30.31,30.6288,1517395.2149443,0
+VGK.US,D,20120125,000000,30.3526,30.9931,30.2033,30.9321,2110825.4235201,0
+VGK.US,D,20120126,000000,31.2441,31.2839,30.9428,31.0242,1800588.8398439,0
+VGK.US,D,20120127,000000,30.8817,31.0998,30.8148,31.0503,1351076.7875234,0
+VGK.US,D,20120130,000000,30.4446,30.6356,30.3526,30.5571,2566823.2041437,0
+VGK.US,D,20120131,000000,30.9457,30.9544,30.5523,30.7557,1566291.5179175,0
+VGK.US,D,20120201,000000,31.2247,31.5697,31.2247,31.3943,2821017.3164301,0
+VGK.US,D,20120202,000000,31.4292,31.5697,31.3391,31.4447,965980.34890807,0
+VGK.US,D,20120203,000000,31.654,32.0717,31.6133,32.0631,2427215.4515673,0
+VGK.US,D,20120206,000000,31.6841,31.8924,31.6202,31.8159,1777945.0313864,0
+VGK.US,D,20120207,000000,31.7839,32.1211,31.6841,32.1133,965860.64413748,0
+VGK.US,D,20120208,000000,32.1464,32.28,31.9661,32.2277,1746237.7143075,0
+VGK.US,D,20120209,000000,32.4061,32.4061,32.0794,32.25,1861213.1145219,0
+VGK.US,D,20120210,000000,31.6483,31.7423,31.5068,31.5861,2502976.1880989,0
+VGK.US,D,20120213,000000,32.0126,32.0339,31.8159,31.9845,1647250.1245307,0
+VGK.US,D,20120214,000000,31.7839,31.8314,31.4447,31.6483,1702895.2999146,0
+VGK.US,D,20120215,000000,31.8809,31.8809,31.5145,31.5435,1602681.768177,0
+VGK.US,D,20120216,000000,31.5009,32.1008,31.437,32.1008,2582109.2969605,0
+VGK.US,D,20120217,000000,32.3062,32.3121,32.0717,32.2675,1473700.9098035,0
+VGK.US,D,20120221,000000,32.4186,32.5059,32.189,32.2626,2068305.4634562,0
+VGK.US,D,20120222,000000,32.1346,32.2626,32.0058,32.1395,2356050.9654513,0
+VGK.US,D,20120223,000000,32.1967,32.4777,31.9999,32.4642,1473920.7125288,0
+VGK.US,D,20120224,000000,32.5834,32.7829,32.5543,32.7472,1386130.6784905,0
+VGK.US,D,20120227,000000,32.2209,32.5775,32.1395,32.469,1282317.7481337,0
+VGK.US,D,20120228,000000,32.4865,32.7587,32.3895,32.7587,1478791.4583666,0
+VGK.US,D,20120229,000000,32.8586,32.9845,32.4099,32.4254,2923969.6107639,0
+VGK.US,D,20120301,000000,32.6628,32.8586,32.5989,32.8517,1668236.641078,0
+VGK.US,D,20120302,000000,32.5834,32.5989,32.3576,32.4303,1377140.4374442,0
+VGK.US,D,20120305,000000,32.3895,32.4254,32.1745,32.3023,1475029.0135944,0
+VGK.US,D,20120306,000000,31.4069,31.4534,30.9728,30.9796,3798550.2076378,0
+VGK.US,D,20120307,000000,31.2441,31.4719,31.1637,31.4719,1218288.07912,0
+VGK.US,D,20120308,000000,31.9661,32.3895,31.8924,32.3207,1621257.6783097,0
+VGK.US,D,20120309,000000,31.9999,32.189,31.9545,31.9999,1397661.550099,0
+VGK.US,D,20120312,000000,31.9661,32.1279,31.8246,32.1211,964204.38416509,0
+VGK.US,D,20120313,000000,32.2132,32.6899,32.1579,32.6899,3482417.1320723,0
+VGK.US,D,20120314,000000,32.6338,32.6833,32.3383,32.4061,1527685.6974644,0
+VGK.US,D,20120315,000000,32.4991,32.8082,32.374,32.7675,1396959.8324782,0
+VGK.US,D,20120316,000000,32.9991,33.1542,32.9991,33.1066,1645465.9042862,0
+VGK.US,D,20120319,000000,33.0039,33.3567,32.9845,33.2558,1358202.3171866,0
+VGK.US,D,20120320,000000,32.7675,32.9641,32.6561,32.844,1690764.8725156,0
+VGK.US,D,20120321,000000,32.7965,32.8237,32.5368,32.6483,1569212.9334825,0
+VGK.US,D,20120322,000000,32.1967,32.374,32.1279,32.2732,1402101.9779253,0
+VGK.US,D,20120323,000000,32.2549,32.5427,32.0873,32.5213,1711436.6480713,0
+VGK.US,D,20120326,000000,32.8586,33.1407,32.8324,33.1066,1702431.9598975,0
+VGK.US,D,20120327,000000,32.971,32.9845,32.6833,32.6833,1199917.5245851,0
+VGK.US,D,20120328,000000,32.6899,32.7171,32.189,32.3383,1588818.7174174,0
+VGK.US,D,20120329,000000,31.94,32.1346,31.7965,32.0949,1187130.7848231,0
+VGK.US,D,20120330,000000,32.4206,32.5029,32.1627,32.4487,1379098.0232183,0
+VGK.US,D,20120402,000000,32.2955,33.0504,32.2277,32.9641,2414113.9708137,0
+VGK.US,D,20120403,000000,32.7888,32.7965,32.1211,32.25,2571195.5240833,0
+VGK.US,D,20120404,000000,31.593,31.6841,31.3109,31.4292,2867108.8127958,0
+VGK.US,D,20120405,000000,31.0707,31.3527,31.0242,31.1549,1514862.8398837,0
+VGK.US,D,20120409,000000,30.7751,31.1065,30.7276,30.9641,2036102.8162921,0
+VGK.US,D,20120410,000000,30.8545,30.9641,30.1481,30.1481,4334809.0050046,0
+VGK.US,D,20120411,000000,30.8963,30.9476,30.6288,30.6996,3395090.4380512,0
+VGK.US,D,20120412,000000,30.8545,31.4002,30.838,31.3391,2594229.4049828,0
+VGK.US,D,20120413,000000,30.9476,30.9563,30.4728,30.4787,2775045.524835,0
+VGK.US,D,20120416,000000,30.7896,30.9011,30.4931,30.8227,3015331.1811039,0
+VGK.US,D,20120417,000000,31.1715,31.5213,31.0572,31.4719,2023224.2340768,0
+VGK.US,D,20120418,000000,31.1065,31.3943,31.0842,31.1715,1600962.5600062,0
+VGK.US,D,20120419,000000,31.1909,31.3595,30.8313,31,2581968.9534364,0
+VGK.US,D,20120420,000000,31.2683,31.5068,31.2441,31.3943,1685288.3792611,0
+VGK.US,D,20120423,000000,30.6927,30.7625,30.4282,30.7044,3393245.3334839,0
+VGK.US,D,20120424,000000,30.7955,31.1142,30.7557,30.9855,2009981.3778615,0
+VGK.US,D,20120425,000000,31.4205,31.5581,31.2683,31.4931,2872076.5607753,0
+VGK.US,D,20120426,000000,31.2761,31.7015,31.2607,31.6483,1788473.89151,0
+VGK.US,D,20120427,000000,31.8576,31.9255,31.6608,31.8314,1839818.9825919,0
+VGK.US,D,20120430,000000,31.7277,31.7277,31.5038,31.6327,2094913.9764707,0
+VGK.US,D,20120501,000000,31.7481,32.0426,31.6337,31.9166,1211991.1954118,0
+VGK.US,D,20120502,000000,31.3943,31.5785,31.2189,31.5213,1352759.8778755,0
+VGK.US,D,20120503,000000,31.4855,31.5639,31.2189,31.2683,1167575.5658344,0
+VGK.US,D,20120504,000000,31.0572,31.1637,30.6996,30.7189,2006934.0658998,0
+VGK.US,D,20120507,000000,30.749,31.0572,30.7189,31.0367,1567053.0879235,0
+VGK.US,D,20120508,000000,30.6356,30.6927,30.1772,30.53,2298036.4611597,0
+VGK.US,D,20120509,000000,29.8119,30.2761,29.6655,30.0649,2795366.4415804,0
+VGK.US,D,20120510,000000,30.4079,30.4602,30.1985,30.2615,1532279.8840046,0
+VGK.US,D,20120511,000000,29.9039,30.404,29.8817,30.0929,2250074.0617848,0
+VGK.US,D,20120514,000000,29.5289,29.684,29.402,29.432,3068356.2667248,0
+VGK.US,D,20120515,000000,29.2265,29.3893,28.9659,29.0018,3845472.4138339,0
+VGK.US,D,20120516,000000,29.1297,29.3177,28.7962,28.7962,2641273.3798249,0
+VGK.US,D,20120517,000000,28.6829,28.7274,28.3225,28.3225,5197525.4144002,0
+VGK.US,D,20120518,000000,28.524,28.5356,28.1538,28.2206,3177643.6264608,0
+VGK.US,D,20120521,000000,28.5017,28.9853,28.4397,28.9552,6669920.9230417,0
+VGK.US,D,20120522,000000,29.0095,29.2198,28.6616,28.7857,3780339.6034429,0
+VGK.US,D,20120523,000000,28.4862,28.524,27.9987,28.4939,3596971.5017143,0
+VGK.US,D,20120524,000000,28.4939,28.589,28.1471,28.3225,3337568.1680319,0
+VGK.US,D,20120525,000000,28.1984,28.4716,28.1984,28.3156,1463637.4535725,0
+VGK.US,D,20120529,000000,28.648,28.7565,28.3399,28.5812,2836907.0927882,0
+VGK.US,D,20120530,000000,28.1102,28.118,27.741,27.7546,5744588.5992505,0
+VGK.US,D,20120531,000000,27.8883,27.9706,27.4572,27.8447,3969254.3701881,0
+VGK.US,D,20120601,000000,27.3049,27.489,27.0801,27.2003,6579092.8644808,0
+VGK.US,D,20120604,000000,27.4435,27.5317,27.2148,27.459,3385082.7064548,0
+VGK.US,D,20120605,000000,27.3331,27.5568,27.3117,27.5453,2208302.2565371,0
+VGK.US,D,20120606,000000,27.8078,28.5356,27.7992,28.4939,3536728.0120394,0
+VGK.US,D,20120607,000000,28.9552,29.024,28.5424,28.5424,4768019.5378336,0
+VGK.US,D,20120608,000000,28.2051,28.648,28.1102,28.6092,1806813.4879146,0
+VGK.US,D,20120611,000000,28.9185,28.9659,28.213,28.213,4079786.2467632,0
+VGK.US,D,20120612,000000,28.5095,28.8156,28.2352,28.8021,2475924.9738209,0
+VGK.US,D,20120613,000000,28.5163,28.8535,28.4397,28.5095,3824387.8632071,0
+VGK.US,D,20120614,000000,28.5308,28.8748,28.4522,28.7962,2290807.7377288,0
+VGK.US,D,20120615,000000,28.9552,29.2198,28.8748,29.2198,3057386.7692129,0
+VGK.US,D,20120618,000000,28.9659,29.1132,28.8235,28.9476,1686105.6739017,0
+VGK.US,D,20120619,000000,29.3458,29.8381,29.3041,29.6743,4204841.6142114,0
+VGK.US,D,20120620,000000,29.806,30.0861,29.5793,29.8244,8215575.7512844,0
+VGK.US,D,20120621,000000,29.7993,29.8496,28.9552,28.9784,3439327.5424105,0
+VGK.US,D,20120622,000000,29.34,29.3535,29.0453,29.275,1955873.7896169,0
+VGK.US,D,20120625,000000,28.6829,28.6985,28.4184,28.4659,4172275.7249848,0
+VGK.US,D,20120626,000000,28.5725,28.7042,28.3312,28.6616,2347367.2098951,0
+VGK.US,D,20120627,000000,28.6704,28.9397,28.589,28.9185,2295559.8107337,0
+VGK.US,D,20120628,000000,28.524,28.8602,28.3844,28.8099,2535967.2356486,0
+VGK.US,D,20120629,000000,29.9118,30.15,29.8254,30.15,6140155.0775418,0
+VGK.US,D,20120702,000000,30.1694,30.3798,30.0358,30.3604,2695291.1894915,0
+VGK.US,D,20120703,000000,30.3197,30.6471,30.3197,30.6201,1701643.5595118,0
+VGK.US,D,20120705,000000,30.0203,30.0861,29.7993,29.9233,3615994.2408614,0
+VGK.US,D,20120706,000000,29.6655,29.712,29.4165,29.5406,2778987.526763,0
+VGK.US,D,20120709,000000,29.4398,29.5492,29.3322,29.5492,1833299.2003454,0
+VGK.US,D,20120710,000000,29.7266,29.8119,29.3535,29.4097,3817452.2100767,0
+VGK.US,D,20120711,000000,29.499,29.6336,29.3322,29.5202,1322301.2053862,0
+VGK.US,D,20120712,000000,29.1481,29.3041,28.9397,29.1985,2478144.6717651,0
+VGK.US,D,20120713,000000,29.2546,29.7479,29.2391,29.712,2583720.1516751,0
+VGK.US,D,20120716,000000,29.6161,29.8244,29.4524,29.7044,1925223.1767197,0
+VGK.US,D,20120717,000000,29.8244,29.9155,29.402,29.8593,2085031.1093332,0
+VGK.US,D,20120718,000000,29.7101,30.0997,29.6956,30.0784,1996789.0865923,0
+VGK.US,D,20120719,000000,30.2198,30.4156,30.1481,30.3672,2056398.9665332,0
+VGK.US,D,20120720,000000,29.7693,29.8119,29.557,29.557,3307660.5502624,0
+VGK.US,D,20120723,000000,28.648,28.931,28.524,28.8322,3303555.5021814,0
+VGK.US,D,20120724,000000,28.7769,28.7769,28.244,28.4077,4036106.3887498,0
+VGK.US,D,20120725,000000,28.7565,28.8156,28.524,28.6829,2299597.7828659,0
+VGK.US,D,20120726,000000,29.6161,29.8381,29.5793,29.7993,5999536.0260414,0
+VGK.US,D,20120727,000000,30.0997,30.6424,30.0134,30.53,3164119.0512594,0
+VGK.US,D,20120730,000000,30.3672,30.5929,30.3401,30.4999,2445767.6271334,0
+VGK.US,D,20120731,000000,30.3739,30.5105,30.2509,30.2509,3091123.9077036,0
+VGK.US,D,20120801,000000,30.4931,30.5717,30.2955,30.3031,1922281.1224011,0
+VGK.US,D,20120802,000000,29.9369,30.1694,29.499,29.6965,3650580.6640606,0
+VGK.US,D,20120803,000000,30.5648,31.1065,30.5503,31.0367,4209084.9419413,0
+VGK.US,D,20120806,000000,31.1802,31.3731,31.1211,31.2365,2343112.5308508,0
+VGK.US,D,20120807,000000,31.4592,31.6202,31.4147,31.4855,3221156.3105704,0
+VGK.US,D,20120808,000000,31.2761,31.53,31.2683,31.4651,1446806.5500524,0
+VGK.US,D,20120809,000000,31.3662,31.5697,31.3033,31.4147,1107364.0662275,0
+VGK.US,D,20120810,000000,31.1909,31.5145,31.1065,31.5068,1101353.029256,0
+VGK.US,D,20120813,000000,31.4069,31.5145,31.2518,31.3595,1154008.6811882,0
+VGK.US,D,20120814,000000,31.5145,31.5581,31.3866,31.4719,1260735.8035464,0
+VGK.US,D,20120815,000000,31.4002,31.53,31.3866,31.4651,1284632.3843443,0
+VGK.US,D,20120816,000000,31.5639,31.8875,31.4776,31.8159,1749502.7651191,0
+VGK.US,D,20120817,000000,31.842,31.8498,31.6763,31.842,1324985.2752854,0
+VGK.US,D,20120820,000000,31.7015,31.8072,31.5581,31.7771,1027826.4377963,0
+VGK.US,D,20120821,000000,32.0339,32.2549,31.9011,32.0126,2646916.0150455,0
+VGK.US,D,20120822,000000,31.7336,32.0504,31.7102,31.9845,1045963.774416,0
+VGK.US,D,20120823,000000,31.7965,31.9255,31.6676,31.7423,1958688.9156011,0
+VGK.US,D,20120824,000000,31.5145,31.8924,31.4592,31.6899,1008501.3409096,0
+VGK.US,D,20120827,000000,31.8576,31.9612,31.7888,31.8024,1022579.0347061,0
+VGK.US,D,20120828,000000,31.7336,31.8498,31.6483,31.7771,818185.20279836,0
+VGK.US,D,20120829,000000,31.7181,31.7771,31.6404,31.6404,5079097.1507169,0
+VGK.US,D,20120830,000000,31.6133,31.6133,31.2441,31.2897,2260521.3988318,0
+VGK.US,D,20120831,000000,31.7994,31.8779,31.5117,31.6608,2712777.3734367,0
+VGK.US,D,20120904,000000,31.7499,31.7499,31.4806,31.5687,3941877.0636039,0
+VGK.US,D,20120905,000000,31.6676,31.7499,31.5262,31.592,1442714.9171611,0
+VGK.US,D,20120906,000000,31.8905,32.5834,31.8905,32.5484,6307058.6136258,0
+VGK.US,D,20120907,000000,32.9294,33.0281,32.8499,33.0058,7603866.830627,0
+VGK.US,D,20120910,000000,32.8324,32.9516,32.6405,32.6686,2785964.4574007,0
+VGK.US,D,20120911,000000,32.8082,33.2046,32.8014,33.1473,4525427.5008553,0
+VGK.US,D,20120912,000000,33.3567,33.3634,33.1135,33.2617,3311748.0554031,0
+VGK.US,D,20120913,000000,33.1804,33.9022,33.0582,33.816,4589583.0662657,0
+VGK.US,D,20120914,000000,34.1475,34.4207,34.0534,34.1678,8869641.5858526,0
+VGK.US,D,20120917,000000,34.1242,34.2598,33.9275,33.9769,2216448.3725633,0
+VGK.US,D,20120918,000000,33.754,33.8974,33.6929,33.785,1830585.2042536,0
+VGK.US,D,20120919,000000,33.8151,34.0253,33.6929,33.9216,2089340.4810745,0
+VGK.US,D,20120920,000000,33.4701,33.7219,33.3479,33.6629,2914416.9636832,0
+VGK.US,D,20120921,000000,33.9216,33.9662,33.7705,33.7937,2374398.8173573,0
+VGK.US,D,20120924,000000,33.4701,33.6997,33.4186,33.6406,3379656.7781465,0
+VGK.US,D,20120925,000000,33.6929,33.8644,33.3266,33.3402,2258250.1040036,0
+VGK.US,D,20120926,000000,33.0281,33.0689,32.813,32.8655,3923416.7304911,0
+VGK.US,D,20120927,000000,33.0611,33.3973,32.9032,33.3131,2513293.5009985,0
+VGK.US,D,20120928,000000,32.9584,32.9942,32.5465,32.5883,3922077.2753857,0
+VGK.US,D,20121001,000000,33.0378,33.3131,32.8566,32.9584,4608248.7549764,0
+VGK.US,D,20121002,000000,33.3741,33.4264,33.0543,33.1794,1797350.6194119,0
+VGK.US,D,20121003,000000,33.1241,33.1949,32.973,33.0146,1451400.7365926,0
+VGK.US,D,20121004,000000,33.2763,33.4913,33.158,33.4913,2329812.9180632,0
+VGK.US,D,20121005,000000,33.7705,33.9022,33.4847,33.5611,2053327.920005,0
+VGK.US,D,20121008,000000,33.2908,33.3596,33.2036,33.3053,4028861.154316,0
+VGK.US,D,20121009,000000,33.0882,33.1463,32.7113,32.7113,2559953.5950245,0
+VGK.US,D,20121010,000000,32.8053,32.8877,32.5989,32.7055,1585657.8923112,0
+VGK.US,D,20121011,000000,33.1387,33.2317,32.9651,32.973,1576777.0366586,0
+VGK.US,D,20121012,000000,33.096,33.224,32.8877,32.9458,2173669.3961424,0
+VGK.US,D,20121015,000000,33.1735,33.3189,32.9768,33.2995,1859178.1334218,0
+VGK.US,D,20121016,000000,33.6929,33.9216,33.6551,33.9022,2278600.9469417,0
+VGK.US,D,20121017,000000,34.0592,34.2491,33.9866,34.2104,1598809.9380109,0
+VGK.US,D,20121018,000000,34.0534,34.2628,33.9391,33.9866,3362171.6261389,0
+VGK.US,D,20121019,000000,33.9148,33.9148,33.5185,33.5495,1748042.5733054,0
+VGK.US,D,20121022,000000,33.7453,33.8151,33.5107,33.7665,1458267.2498987,0
+VGK.US,D,20121023,000000,32.9865,33.0058,32.7511,32.9099,3178649.7656964,0
+VGK.US,D,20121024,000000,33.096,33.1463,32.9032,32.9032,924048.5933204,0
+VGK.US,D,20121025,000000,33.3131,33.3596,32.9651,33.1047,1149325.7480078,0
+VGK.US,D,20121026,000000,33.0736,33.224,32.9768,33.1241,3904875.9062394,0
+VGK.US,D,20121031,000000,33.4352,33.4352,33.0281,33.1648,1963704.1327139,0
+VGK.US,D,20121101,000000,33.4129,33.6154,33.3596,33.5263,2007823.5961778,0
+VGK.US,D,20121102,000000,33.5107,33.5107,33.1735,33.1735,2030139.2484538,0
+VGK.US,D,20121105,000000,33.0543,33.1241,32.9584,33.0447,1948198.2371717,0
+VGK.US,D,20121106,000000,33.2036,33.4701,33.1794,33.4129,1377646.0869061,0
+VGK.US,D,20121107,000000,32.9865,32.9865,32.6706,32.8354,2417815.531263,0
+VGK.US,D,20121108,000000,32.6987,32.8421,32.4749,32.4825,4275757.4033471,0
+VGK.US,D,20121109,000000,32.3062,32.626,32.2675,32.4322,3168521.2973917,0
+VGK.US,D,20121112,000000,32.5349,32.5901,32.4322,32.4962,1727138.6117722,0
+VGK.US,D,20121113,000000,32.1793,32.6125,32.1309,32.3304,1639759.2889296,0
+VGK.US,D,20121114,000000,32.5427,32.5543,31.9777,32.0455,2601732.623836,0
+VGK.US,D,20121115,000000,32.2025,32.28,31.938,32.0271,1301834.7854283,0
+VGK.US,D,20121116,000000,31.9545,31.9602,31.5687,31.8266,4147001.5073873,0
+VGK.US,D,20121119,000000,32.2675,32.626,32.249,32.626,2666607.4498075,0
+VGK.US,D,20121120,000000,32.5195,32.7723,32.4603,32.7423,1608438.9484797,0
+VGK.US,D,20121121,000000,32.7878,32.8731,32.7511,32.8354,2128264.1383323,0
+VGK.US,D,20121123,000000,33.4264,33.6551,33.3973,33.6551,1785286.2360242,0
+VGK.US,D,20121126,000000,33.4186,33.5349,33.3479,33.5263,1878383.5255378,0
+VGK.US,D,20121127,000000,33.4186,33.5349,33.3131,33.3402,1542816.9996296,0
+VGK.US,D,20121128,000000,33.1794,33.6706,33.0834,33.6474,3336993.3787455,0
+VGK.US,D,20121129,000000,33.9148,34.0369,33.754,33.9729,4370270.5113542,0
+VGK.US,D,20121130,000000,34.0417,34.16,33.9352,33.9856,2196519.5921353,0
+VGK.US,D,20121203,000000,34.2782,34.317,34.0805,34.1164,13364179.06427,0
+VGK.US,D,20121204,000000,34.256,34.3258,34.1745,34.2918,3427192.9872607,0
+VGK.US,D,20121205,000000,34.2705,34.5001,34.162,34.3712,5431460.5262019,0
+VGK.US,D,20121206,000000,34.4274,34.4274,34.1988,34.348,1488112.9514075,0
+VGK.US,D,20121207,000000,34.2104,34.2628,34.0534,34.2163,3428729.5424626,0
+VGK.US,D,20121210,000000,34.1843,34.3344,34.1551,34.3083,2723394.9802005,0
+VGK.US,D,20121211,000000,34.5001,34.6067,34.471,34.5583,2157495.8369229,0
+VGK.US,D,20121212,000000,34.6871,34.9159,34.6222,34.7016,2448054.4010268,0
+VGK.US,D,20121213,000000,34.6581,34.7648,34.5283,34.5835,1863205.7861771,0
+VGK.US,D,20121214,000000,34.6446,34.9024,34.5922,34.7947,1574968.0499099,0
+VGK.US,D,20121217,000000,34.7153,34.9159,34.7016,34.9159,3523558.423399,0
+VGK.US,D,20121218,000000,34.9536,35.2831,34.9536,35.2754,5430709.2755726,0
+VGK.US,D,20121219,000000,35.5206,35.5573,35.289,35.3287,3279850.8617914,0
+VGK.US,D,20121220,000000,35.1465,35.1979,34.9962,35.1979,3001972.7478687,0
+VGK.US,D,20121221,000000,34.7347,34.909,34.694,34.8782,2286572.6655004,0
+VGK.US,D,20121224,000000,34.9886,34.9962,34.7783,34.787,2139983.8545357,0
+VGK.US,D,20121226,000000,34.9672,34.9962,34.694,34.8247,1322385.8242758,0
+VGK.US,D,20121227,000000,35.1097,35.1097,34.7589,34.9536,3975627.6172844,0
+VGK.US,D,20121228,000000,34.6871,34.7648,34.4915,34.4915,5050389.6764665,0
+VGK.US,D,20121231,000000,34.7376,35.1979,34.6514,35.1766,3509090.6571605,0
+VGK.US,D,20130102,000000,35.6378,35.6862,35.3287,35.5942,5409805.3140394,0
+VGK.US,D,20130103,000000,35.2754,35.3936,35.1388,35.1766,3728706.601749,0
+VGK.US,D,20130104,000000,35.1688,35.5206,35.1465,35.4712,2925074.8160164,0
+VGK.US,D,20130107,000000,35.2298,35.3791,35.1553,35.3287,3922259.9283546,0
+VGK.US,D,20130108,000000,35.2754,35.3336,35.1097,35.2143,2143620.4029112,0
+VGK.US,D,20130109,000000,35.2347,35.3791,35.2298,35.3209,2502823.4613227,0
+VGK.US,D,20130110,000000,35.7464,35.9043,35.6088,35.8917,4289463.5995797,0
+VGK.US,D,20130111,000000,36.0041,36.069,35.8326,36.0419,1456826.664901,0
+VGK.US,D,20130114,000000,35.944,36.0118,35.8229,36.0118,1701741.5935912,0
+VGK.US,D,20130115,000000,35.7075,35.9392,35.6786,35.885,3571080.1853857,0
+VGK.US,D,20130116,000000,35.6514,35.8229,35.6311,35.7153,2199224.3007881,0
+VGK.US,D,20130117,000000,36.0564,36.2057,35.9886,36.099,2588598.1210767,0
+VGK.US,D,20130118,000000,36.0564,36.0924,35.8442,36.0197,2679554.1399095,0
+VGK.US,D,20130122,000000,35.9954,36.099,35.8781,36.099,2341406.7378699,0
+VGK.US,D,20130123,000000,36.0488,36.1398,35.9392,36.1117,3528200.0790724,0
+VGK.US,D,20130124,000000,36.1834,36.3713,36.1456,36.321,2998096.789952,0
+VGK.US,D,20130125,000000,36.6641,36.8094,36.5584,36.8094,2512955.0254404,0
+VGK.US,D,20130128,000000,36.7552,36.7629,36.603,36.6641,2500824.5980413,0
+VGK.US,D,20130129,000000,36.6727,36.8975,36.6495,36.8753,2167480.8658904,0
+VGK.US,D,20130130,000000,36.8307,36.9625,36.7841,36.8608,1588252.1836324,0
+VGK.US,D,20130131,000000,36.7454,36.8801,36.6039,36.6756,1734433.3792145,0
+VGK.US,D,20130201,000000,36.9761,37.1485,36.8608,37.0546,3844339.346264,0
+VGK.US,D,20130204,000000,36.4305,36.5079,35.9741,36.0419,4102207.1566823,0
+VGK.US,D,20130205,000000,36.2793,36.446,36.229,36.3365,1903346.0979566,0
+VGK.US,D,20130206,000000,35.9886,36.1979,35.9595,36.1834,2545791.2823385,0
+VGK.US,D,20130207,000000,36.099,36.1398,35.601,35.7812,3774035.496171,0
+VGK.US,D,20130208,000000,35.9741,36.1184,35.944,36.0564,3706713.9459661,0
+VGK.US,D,20130211,000000,35.9954,35.9954,35.7464,35.8442,3851665.0718366,0
+VGK.US,D,20130212,000000,36.0041,36.2929,35.9538,36.1979,1546520.6239542,0
+VGK.US,D,20130213,000000,36.4625,36.5584,36.2793,36.3782,1183286.8169744,0
+VGK.US,D,20130214,000000,35.9663,36.1184,35.913,36.0768,1435761.72109,0
+VGK.US,D,20130215,000000,36.1398,36.1911,35.851,35.9663,1696331.1443481,0
+VGK.US,D,20130219,000000,36.2716,36.4102,36.2415,36.4102,2059358.5637923,0
+VGK.US,D,20130220,000000,36.4228,36.446,35.913,35.913,4716710.5645703,0
+VGK.US,D,20130221,000000,35.4342,35.4788,35.2222,35.3645,3390872.9087633,0
+VGK.US,D,20130222,000000,35.6514,35.8966,35.5089,35.8917,1945215.9372836,0
+VGK.US,D,20130225,000000,36.1252,36.2057,34.7511,34.7511,3787798.4489759,0
+VGK.US,D,20130226,000000,35.162,35.3209,34.8586,35.0902,5689987.744796,0
+VGK.US,D,20130227,000000,35.0476,35.6727,35.0476,35.6155,3129894.8381851,0
+VGK.US,D,20130228,000000,35.5428,35.7531,35.4256,35.4256,3024162.503748,0
+VGK.US,D,20130301,000000,35.1,35.411,34.9498,35.3316,2043056.0123631,0
+VGK.US,D,20130304,000000,35.2222,35.5419,35.1553,35.5419,3732533.0266572,0
+VGK.US,D,20130305,000000,35.9324,36.0488,35.9043,35.9595,3918732.7653728,0
+VGK.US,D,20130306,000000,36.099,36.099,35.7736,35.8907,2350438.2564234,0
+VGK.US,D,20130307,000000,36.0934,36.2076,36.0778,36.1708,1979958.1830722,0
+VGK.US,D,20130308,000000,36.1844,36.1989,35.9198,36.1466,3349282.7245469,0
+VGK.US,D,20130311,000000,36.0419,36.2842,36.0041,36.2716,2308368.221187,0
+VGK.US,D,20130312,000000,36.321,36.3859,36.099,36.1622,2585385.6990867,0
+VGK.US,D,20130313,000000,36.0488,36.1622,35.851,36.0419,1767286.1471155,0
+VGK.US,D,20130314,000000,36.229,36.5826,36.2057,36.5661,3760741.0430717,0
+VGK.US,D,20130315,000000,36.5923,36.6465,36.4411,36.5361,1740335.0307921,0
+VGK.US,D,20130318,000000,35.9828,36.3443,35.9324,35.9954,5737829.4074628,0
+VGK.US,D,20130319,000000,36.1456,36.2212,35.601,35.8384,9687532.6864129,0
+VGK.US,D,20130320,000000,36.193,36.2435,36.0429,36.1331,3026932.2244745,0
+VGK.US,D,20130321,000000,35.6989,35.9276,35.5865,35.6582,5095527.6624181,0
+VGK.US,D,20130322,000000,35.9043,36.1262,35.8684,36.0361,4603569.9495466,0
+VGK.US,D,20130325,000000,35.9896,36.0623,35.3316,35.4556,9985866.9009168,0
+VGK.US,D,20130326,000000,35.541,35.6921,35.4256,35.6291,2822021.3917903,0
+VGK.US,D,20130327,000000,35.0448,35.2861,34.9498,35.2259,3318751.8164203,0
+VGK.US,D,20130328,000000,35.4702,35.6582,35.4052,35.5467,4755938.643443,0
+VGK.US,D,20130401,000000,35.4847,35.6068,35.2715,35.3471,2537917.5978592,0
+VGK.US,D,20130402,000000,35.7736,36.0118,35.7454,35.7996,2192864.4688817,0
+VGK.US,D,20130403,000000,35.912,35.9896,35.5865,35.5922,2612364.6777272,0
+VGK.US,D,20130404,000000,35.3529,35.6204,35.2638,35.5719,2313202.8492061,0
+VGK.US,D,20130405,000000,35.0214,35.3703,34.9623,35.3529,2543515.8597596,0
+VGK.US,D,20130408,000000,35.3752,35.4256,35.2376,35.4256,1776736.6323661,0
+VGK.US,D,20130409,000000,35.476,35.7134,35.3162,35.5922,4249338.7668653,0
+VGK.US,D,20130410,000000,35.944,36.2435,35.9276,36.193,2759384.8386411,0
+VGK.US,D,20130411,000000,36.3956,36.6039,36.3084,36.3956,2987285.1789048,0
+VGK.US,D,20130412,000000,36.1844,36.2939,36.0197,36.2861,1683528.925521,0
+VGK.US,D,20130415,000000,35.8966,35.9538,35.4556,35.4556,3912570.0335628,0
+VGK.US,D,20130416,000000,35.9896,36.0574,35.7211,36.0283,2034523.9516455,0
+VGK.US,D,20130417,000000,35.4178,35.4556,34.8054,34.9702,3727101.9386605,0
+VGK.US,D,20130418,000000,35.1348,35.1407,34.8131,34.9768,2671075.7399512,0
+VGK.US,D,20130419,000000,35.2259,35.3471,35.1291,35.2259,1551572.9908233,0
+VGK.US,D,20130422,000000,35.3162,35.4556,35.0448,35.3965,3969814.7123469,0
+VGK.US,D,20130423,000000,35.789,36.0283,35.789,36.0283,4117424.1096748,0
+VGK.US,D,20130424,000000,36.1407,36.3889,36.1262,36.3889,2015975.9038301,0
+VGK.US,D,20130425,000000,36.5177,36.6611,36.448,36.4876,1693563.487497,0
+VGK.US,D,20130426,000000,36.4964,36.6301,36.4411,36.6001,1211740.4345562,0
+VGK.US,D,20130429,000000,36.8287,37.1854,36.8142,37.1476,1871934.9469911,0
+VGK.US,D,20130430,000000,37.0632,37.167,36.9673,37.1592,1793417.9049229,0
+VGK.US,D,20130501,000000,37.1544,37.291,36.8647,36.9237,1625164.5943567,0
+VGK.US,D,20130502,000000,36.8366,37.1244,36.788,37.1146,2298020.9820946,0
+VGK.US,D,20130503,000000,37.4469,37.6689,37.4324,37.5692,2176157.3978829,0
+VGK.US,D,20130506,000000,37.4849,37.5478,37.3337,37.5216,2105067.2112796,0
+VGK.US,D,20130507,000000,37.7368,37.7756,37.5081,37.6398,2923999.5369565,0
+VGK.US,D,20130508,000000,37.9354,38.1739,37.9354,38.1244,2615574.0039043,0
+VGK.US,D,20130509,000000,37.9354,37.9955,37.5846,37.7135,1893267.1626605,0
+VGK.US,D,20130510,000000,37.7581,37.8715,37.5692,37.8637,1240291.0542797,0
+VGK.US,D,20130513,000000,37.7058,37.729,37.5692,37.6602,1379439.5945896,0
+VGK.US,D,20130514,000000,37.6602,37.857,37.6563,37.7756,1810032.1015307,0
+VGK.US,D,20130515,000000,37.6477,37.9219,37.6225,37.885,2325926.6407696,0
+VGK.US,D,20130516,000000,37.8143,38.0013,37.6602,37.7212,4359692.1182222,0
+VGK.US,D,20130517,000000,37.7435,38.0013,37.6729,37.9955,1785177.8825681,0
+VGK.US,D,20130520,000000,37.9035,38.1894,37.8637,38.1108,2283847.3180941,0
+VGK.US,D,20130521,000000,37.9499,38.3134,37.8637,38.2184,2055778.7719891,0
+VGK.US,D,20130522,000000,38.2126,38.5808,37.7368,37.8637,2832807.2043955,0
+VGK.US,D,20130523,000000,37.4092,37.7368,37.291,37.6602,3166537.9131755,0
+VGK.US,D,20130524,000000,37.4655,37.6477,37.3424,37.6225,2027877.2410648,0
+VGK.US,D,20130528,000000,38.1622,38.1961,37.7493,37.8414,1965957.8846015,0
+VGK.US,D,20130529,000000,37.5982,37.6689,37.4344,37.5924,1667144.8510153,0
+VGK.US,D,20130530,000000,37.7135,38.0013,37.7135,37.9035,1900267.8278647,0
+VGK.US,D,20130531,000000,37.5032,37.5904,37.1495,37.1641,3545530.4404285,0
+VGK.US,D,20130603,000000,37.291,37.5478,37.1049,37.5381,2928298.589321,0
+VGK.US,D,20130604,000000,37.4839,37.5982,37.1825,37.3588,2181982.6860723,0
+VGK.US,D,20130605,000000,37.1903,37.2038,36.8181,36.8181,2450653.8520365,0
+VGK.US,D,20130606,000000,36.9489,37.1205,36.7241,37.1205,4369882.5027875,0
+VGK.US,D,20130607,000000,37.1166,37.4684,36.9751,37.3986,2486958.4514687,0
+VGK.US,D,20130610,000000,37.3646,37.4383,37.1979,37.3791,2437227.3109145,0
+VGK.US,D,20130611,000000,36.8647,37.1389,36.7493,36.9829,3652185.3271491,0
+VGK.US,D,20130612,000000,37.3579,37.3957,36.9237,36.9742,2057581.5671117,0
+VGK.US,D,20130613,000000,36.9393,37.4237,36.8647,37.4092,1814795.5258501,0
+VGK.US,D,20130614,000000,37.1108,37.3666,36.9616,37.0963,3544631.6227114,0
+VGK.US,D,20130617,000000,37.6225,37.6971,37.2581,37.4925,2212710.6942954,0
+VGK.US,D,20130618,000000,37.5353,37.6979,37.512,37.6738,1201637.7646934,0
+VGK.US,D,20130619,000000,37.5449,37.6834,36.8869,36.8869,2820455.9423335,0
+VGK.US,D,20130620,000000,36.1999,36.2086,35.6766,35.7193,6771334.5982984,0
+VGK.US,D,20130621,000000,35.8093,35.8451,35.1233,35.411,3085335.7692704,0
+VGK.US,D,20130624,000000,34.6891,35.0651,34.5689,34.8635,4451394.2279959,0
+VGK.US,D,20130625,000000,35.1534,35.3238,34.8762,35.2473,3904236.1048793,0
+VGK.US,D,20130626,000000,35.5428,35.5952,35.3684,35.5011,2177247.1240703,0
+VGK.US,D,20130627,000000,35.6766,35.9227,35.6407,35.7531,2811471.8929132,0
+VGK.US,D,20130628,000000,35.6184,35.7444,35.4401,35.5138,3085307.9069531,0
+VGK.US,D,20130701,000000,35.9479,36.0981,35.8704,35.9479,3686540.5963085,0
+VGK.US,D,20130702,000000,35.7124,35.8985,35.4634,35.5835,2693229.3780118,0
+VGK.US,D,20130703,000000,35.3152,35.6833,35.2628,35.6184,1806082.8760389,0
+VGK.US,D,20130705,000000,35.7193,35.8172,35.4401,35.7048,2334939.584445,0
+VGK.US,D,20130708,000000,36.0613,36.1854,35.9227,36.1184,3062719.8231303,0
+VGK.US,D,20130709,000000,36.2318,36.3123,35.978,36.193,3038404.2756353,0
+VGK.US,D,20130710,000000,36.1331,36.6563,36.1107,36.447,2911018.7929113,0
+VGK.US,D,20130711,000000,37.1166,37.4499,36.916,37.4189,3034777.0146988,0
+VGK.US,D,20130712,000000,37.1108,37.1524,36.9673,37.0779,2053280.4508718,0
+VGK.US,D,20130715,000000,37.2445,37.3211,37.1389,37.3007,1526197.6433334,0
+VGK.US,D,20130716,000000,37.2513,37.3269,37.1524,37.3211,1294059.1350283,0
+VGK.US,D,20130717,000000,37.573,37.573,37.2716,37.3588,1478875.0453184,0
+VGK.US,D,20130718,000000,37.5052,37.7145,37.4751,37.6689,1694538.6686022,0
+VGK.US,D,20130719,000000,37.6166,37.8289,37.5517,37.8008,1714705.8266336,0
+VGK.US,D,20130722,000000,37.9248,38.0459,37.8607,37.9848,3223172.7167922,0
+VGK.US,D,20130723,000000,38.076,38.135,37.9248,38.0459,3497565.977178,0
+VGK.US,D,20130724,000000,38.2891,38.2988,37.9636,38.1428,3575609.3598523,0
+VGK.US,D,20130725,000000,37.8908,38.3841,37.8908,38.3764,6365590.1186938,0
+VGK.US,D,20130726,000000,38.076,38.2659,37.9209,38.2368,8467332.4267765,0
+VGK.US,D,20130729,000000,38.0459,38.135,37.9248,38.1051,4104522.8248306,0
+VGK.US,D,20130730,000000,38.1845,38.1932,37.8763,37.9848,2971257.1228978,0
+VGK.US,D,20130731,000000,37.979,38.5043,37.979,38.2203,9043419.8907442,0
+VGK.US,D,20130801,000000,38.5043,38.6516,38.3928,38.5983,7336270.9437229,0
+VGK.US,D,20130802,000000,38.5576,38.8056,38.5324,38.7824,4543988.9638605,0
+VGK.US,D,20130805,000000,38.6419,38.73,38.5246,38.7233,4489178.6260577,0
+VGK.US,D,20130806,000000,38.8269,38.8599,38.5043,38.605,2970539.9262119,0
+VGK.US,D,20130807,000000,38.6351,38.7456,38.5914,38.6671,3834252.1554664,0
+VGK.US,D,20130808,000000,38.9753,39.1807,38.9016,39.0799,6379822.6031419,0
+VGK.US,D,20130809,000000,39.108,39.2562,39.0566,39.1739,4752961.5032434,0
+VGK.US,D,20130812,000000,38.9093,39.0634,38.9093,38.9753,4218616.9502684,0
+VGK.US,D,20130813,000000,39.0634,39.2776,38.8774,39.2194,5049983.0930215,0
+VGK.US,D,20130814,000000,39.2708,39.3521,39.2272,39.2708,5032834.3526967,0
+VGK.US,D,20130815,000000,38.762,39.0954,38.5043,39.0712,5384602.3001417,0
+VGK.US,D,20130816,000000,39.1361,39.2417,39.0634,39.1739,4609655.2860308,0
+VGK.US,D,20130819,000000,39.0712,39.0954,38.8269,38.8269,4074225.1346191,0
+VGK.US,D,20130820,000000,38.8434,39.0508,38.7689,38.9472,3940296.135082,0
+VGK.US,D,20130821,000000,38.7378,38.8861,38.4219,38.5479,5379152.6372669,0
+VGK.US,D,20130822,000000,38.8648,39.0412,38.8599,39.0353,5244623.0500015,0
+VGK.US,D,20130823,000000,39.108,39.2485,39.0062,39.2339,2989960.9933026,0
+VGK.US,D,20130826,000000,39.0954,39.1496,38.9898,39.0412,4181061.642371,0
+VGK.US,D,20130827,000000,38.4422,38.605,38.2087,38.2087,5151075.8356605,0
+VGK.US,D,20130828,000000,37.9403,38.2368,37.915,38.1641,3464904.1177474,0
+VGK.US,D,20130829,000000,37.9636,38.1932,37.949,38.0546,4780915.6629892,0
+VGK.US,D,20130830,000000,37.915,37.915,37.6107,37.6612,4390156.9823374,0
+VGK.US,D,20130903,000000,38.3502,38.3695,38.0101,38.2097,5318092.884889,0
+VGK.US,D,20130904,000000,37.9858,38.4771,37.949,38.4248,3707736.5962045,0
+VGK.US,D,20130905,000000,38.3134,38.4694,38.261,38.3996,2849588.5749072,0
+VGK.US,D,20130906,000000,38.6457,38.7417,38.3579,38.6545,5476833.793944,0
+VGK.US,D,20130909,000000,38.7824,39.1003,38.7824,39.0412,4021956.4593158,0
+VGK.US,D,20130910,000000,39.4171,39.5547,39.3735,39.5285,6909145.7473782,0
+VGK.US,D,20130911,000000,39.5499,39.8154,39.5304,39.8095,3801009.3151233,0
+VGK.US,D,20130912,000000,39.6467,39.8095,39.6012,39.6313,6729234.6368692,0
+VGK.US,D,20130913,000000,39.6749,39.8318,39.5237,39.8154,12363609.196349,0
+VGK.US,D,20130916,000000,40.2872,40.3125,40.0615,40.1109,4496453.786684,0
+VGK.US,D,20130917,000000,40.0528,40.1333,39.986,40.1333,2481403.5309506,0
+VGK.US,D,20130918,000000,40.1254,41.1798,39.9733,41.1401,7787989.2787979,0
+VGK.US,D,20130919,000000,41.173,41.173,40.8677,40.9405,8379004.7532083,0
+VGK.US,D,20130920,000000,40.8842,40.893,40.6807,40.6807,8949021.3278193,0
+VGK.US,D,20130923,000000,40.7214,40.7437,40.4162,40.6236,6040739.2336287,0
+VGK.US,D,20130924,000000,40.5568,40.7059,40.4297,40.5122,5651179.6645582,0
+VGK.US,D,20130925,000000,40.5122,40.7059,40.4676,40.6236,5571395.403022,0
+VGK.US,D,20130926,000000,40.5199,40.7118,40.4743,40.608,1857070.9166844,0
+VGK.US,D,20130927,000000,40.5654,40.6807,40.4908,40.6004,3160803.4355016,0
+VGK.US,D,20130930,000000,40.1952,40.4386,40.1885,40.3649,5625127.3659519,0
+VGK.US,D,20131001,000000,40.4966,40.7118,40.3794,40.6313,6194978.8305345,0
+VGK.US,D,20131002,000000,40.5732,40.6682,40.3649,40.6391,7760628.4832165,0
+VGK.US,D,20131003,000000,40.5925,40.608,40.3649,40.422,4165629.014404,0
+VGK.US,D,20131004,000000,40.3649,40.5345,40.3494,40.4016,6828986.892465,0
+VGK.US,D,20131007,000000,40.0964,40.3649,40.0528,40.2088,5118985.6697031,0
+VGK.US,D,20131008,000000,40.1885,40.2175,39.7698,39.7853,3923555.0101399,0
+VGK.US,D,20131009,000000,39.7126,39.795,39.4821,39.6653,11372268.979016,0
+VGK.US,D,20131010,000000,40.1487,40.5568,40.1188,40.4966,4990790.1159023,0
+VGK.US,D,20131011,000000,40.5422,40.738,40.5122,40.7292,3958002.1217526,0
+VGK.US,D,20131014,000000,40.5925,40.8842,40.58,40.8242,6142684.3567893,0
+VGK.US,D,20131015,000000,40.7641,40.8154,40.6731,40.6731,5754157.7573339,0
+VGK.US,D,20131016,000000,40.8677,41.0161,40.8242,40.954,6264003.0779073,0
+VGK.US,D,20131017,000000,41.3019,41.6682,41.2708,41.6382,8588867.8548069,0
+VGK.US,D,20131018,000000,41.772,41.9134,41.6895,41.8969,5668542.0159822,0
+VGK.US,D,20131021,000000,41.8601,42.0112,41.8388,42.0112,3798786.521366,0
+VGK.US,D,20131022,000000,42.2748,42.5781,42.238,42.4774,6215235.7671439,0
+VGK.US,D,20131023,000000,42.2303,42.2826,42.1217,42.2826,4045812.7945444,0
+VGK.US,D,20131024,000000,42.4774,42.5568,42.364,42.5568,4198075.19886,0
+VGK.US,D,20131025,000000,42.4967,42.5636,42.3863,42.5636,6749926.0192409,0
+VGK.US,D,20131028,000000,42.3262,42.4609,42.238,42.364,6759292.9175395,0
+VGK.US,D,20131029,000000,42.4522,42.49,42.3427,42.4376,6223091.9086827,0
+VGK.US,D,20131030,000000,42.4967,42.5055,42.082,42.2748,9563346.2104891,0
+VGK.US,D,20131031,000000,42.1712,42.2554,41.9569,42.0538,5944748.3908673,0
+VGK.US,D,20131101,000000,41.8301,41.8543,41.5345,41.7865,7521243.70854,0
+VGK.US,D,20131104,000000,41.9056,42.0462,41.8232,42.0393,6745436.058406,0
+VGK.US,D,20131105,000000,41.5965,41.7351,41.4104,41.6527,8753741.5694792,0
+VGK.US,D,20131106,000000,42.0694,42.1857,41.9569,42.0538,4875224.4473363,0
+VGK.US,D,20131107,000000,41.8805,41.9134,41.3416,41.3862,8934393.6112406,0
+VGK.US,D,20131108,000000,41.2476,41.6072,41.2166,41.6072,8210321.1246306,0
+VGK.US,D,20131111,000000,41.6604,41.7651,41.6382,41.7351,4795050.1133581,0
+VGK.US,D,20131112,000000,41.5656,41.6527,41.4028,41.487,5525252.3097725,0
+VGK.US,D,20131113,000000,41.1556,41.6682,41.1256,41.6682,3734687.7125278,0
+VGK.US,D,20131114,000000,41.5722,41.8301,41.5258,41.7776,5177519.2386465,0
+VGK.US,D,20131115,000000,41.8805,42.0025,41.8388,42.0025,3333345.4790556,0
+VGK.US,D,20131118,000000,42.3494,42.364,42.0181,42.0617,3624066.0573748,0
+VGK.US,D,20131119,000000,42.0025,42.0974,41.8543,41.9705,4581748.5954181,0
+VGK.US,D,20131120,000000,42.0296,42.113,41.4968,41.5878,4737346.2223074,0
+VGK.US,D,20131121,000000,41.8087,41.9569,41.7041,41.9493,5640175.0811653,0
+VGK.US,D,20131122,000000,42.0462,42.1944,41.9929,42.1789,2394195.5097625,0
+VGK.US,D,20131125,000000,42.1712,42.1944,42.0462,42.0974,3985329.8953283,0
+VGK.US,D,20131126,000000,42.0974,42.1944,42.0239,42.1043,2490864.3355781,0
+VGK.US,D,20131127,000000,42.3553,42.4609,42.2467,42.3175,2914984.5294059,0
+VGK.US,D,20131129,000000,42.6673,42.6809,42.4609,42.4851,3601813.3532972,0
+VGK.US,D,20131202,000000,42.2952,42.3553,42.0974,42.0974,4785527.39247,0
+VGK.US,D,20131203,000000,41.8678,41.9493,41.6382,41.7264,4185521.6770131,0
+VGK.US,D,20131204,000000,41.2089,41.5258,41.2089,41.4968,6445527.1070062,0
+VGK.US,D,20131205,000000,41.4753,41.5656,41.2805,41.3194,4683264.4325048,0
+VGK.US,D,20131206,000000,41.6682,41.8891,41.5878,41.8746,3705342.5007926,0
+VGK.US,D,20131209,000000,41.8156,41.9628,41.801,41.9202,2643606.5909137,0
+VGK.US,D,20131210,000000,41.801,41.8746,41.675,41.7776,4800263.4625047,0
+VGK.US,D,20131211,000000,41.8891,41.8969,41.4308,41.4686,5480610.6858437,0
+VGK.US,D,20131212,000000,41.1954,41.2544,40.9202,41.0316,4673341.319798,0
+VGK.US,D,20131213,000000,41.048,41.0906,40.8766,40.9996,3930064.4730096,0
+VGK.US,D,20131216,000000,41.4753,41.6304,41.4104,41.5423,3946851.0032095,0
+VGK.US,D,20131217,000000,41.3939,41.4028,41.173,41.3019,4355223.8280786,0
+VGK.US,D,20131218,000000,41.5878,42.0462,41.2253,41.9493,5377346.7463313,0
+VGK.US,D,20131219,000000,41.8891,42.1043,41.8156,42.0752,6449438.150804,0
+VGK.US,D,20131220,000000,42.1382,42.3621,42.1382,42.2884,7257856.0634847,0
+VGK.US,D,20131223,000000,42.4967,42.6974,42.4841,42.6905,5178551.176324,0
+VGK.US,D,20131224,000000,42.742,42.9852,42.6905,42.9852,1607163.4735104,0
+VGK.US,D,20131226,000000,43.1731,43.21,43.085,43.1664,3647453.8928977,0
+VGK.US,D,20131227,000000,43.5085,43.5151,43.3311,43.398,4364080.9491647,0
+VGK.US,D,20131230,000000,43.4455,43.5957,43.398,43.5821,4492815.1744332,0
+VGK.US,D,20131231,000000,43.6655,43.9774,43.6344,43.7304,4641894.0510137,0
+VGK.US,D,20140102,000000,43.0318,43.0471,42.6905,42.8001,8621748.4850251,0
+VGK.US,D,20140103,000000,42.8786,42.9852,42.7943,42.8098,3408280.6654452,0
+VGK.US,D,20140106,000000,42.9774,43.0007,42.8437,42.8437,4869974.9803708,0
+VGK.US,D,20140107,000000,43.1199,43.2042,43.055,43.1363,4868251.6444495,0
+VGK.US,D,20140108,000000,43.1528,43.2042,43.0093,43.1121,9929865.707034,0
+VGK.US,D,20140109,000000,43.1887,43.1887,42.8359,43.1528,5769095.0552158,0
+VGK.US,D,20140110,000000,43.3699,43.5957,43.3311,43.5763,5158593.5016411,0
+VGK.US,D,20140113,000000,43.3533,43.4784,43.1363,43.2187,10264068.011333,0
+VGK.US,D,20140114,000000,43.4784,43.7459,43.3467,43.7245,5554040.2751618,0
+VGK.US,D,20140115,000000,43.6809,43.9542,43.6576,43.8951,6112779.8348329,0
+VGK.US,D,20140116,000000,43.8795,43.9329,43.6809,43.9329,5617567.3905266,0
+VGK.US,D,20140117,000000,43.8293,43.8795,43.6295,43.649,6859728.3158779,0
+VGK.US,D,20140121,000000,43.9774,44.0298,43.7459,43.9387,5790488.1552081,0
+VGK.US,D,20140122,000000,43.9387,43.992,43.8293,43.9455,5004462.2581914,0
+VGK.US,D,20140123,000000,44.023,44.023,43.7245,43.9329,7199307.0154763,0
+VGK.US,D,20140124,000000,43.2042,43.2187,42.5336,42.5336,12908971.747907,0
+VGK.US,D,20140127,000000,42.5636,42.6004,42.145,42.333,7015662.3544501,0
+VGK.US,D,20140128,000000,42.6004,42.8001,42.5636,42.7342,7653384.360082,0
+VGK.US,D,20140129,000000,42.1606,42.4163,42.0442,42.2079,8335357.9172006,0
+VGK.US,D,20140130,000000,42.3766,42.4086,42.1198,42.3242,5085830.5440626,0
+VGK.US,D,20140131,000000,41.5761,41.9744,41.5073,41.7302,6754727.6252543,0
+VGK.US,D,20140203,000000,41.7302,41.7825,40.9056,40.9123,10551353.269123,0
+VGK.US,D,20140204,000000,41.2757,41.3658,41.1875,41.3533,6737373.5293316,0
+VGK.US,D,20140205,000000,41.4182,41.5674,41.3146,41.4909,5625186.1863996,0
+VGK.US,D,20140206,000000,41.9308,42.333,41.9308,42.333,7355302.9703091,0
+VGK.US,D,20140207,000000,42.4522,42.8853,42.4163,42.8786,5127452.718347,0
+VGK.US,D,20140210,000000,42.7138,42.7652,42.616,42.7507,6143633.7394526,0
+VGK.US,D,20140211,000000,42.9367,43.4784,42.9367,43.43,8719070.5273904,0
+VGK.US,D,20140212,000000,43.398,43.5307,43.3621,43.5026,4900317.0439025,0
+VGK.US,D,20140213,000000,43.2749,43.8001,43.2536,43.7923,6542822.3189919,0
+VGK.US,D,20140214,000000,43.8515,44.0675,43.8001,43.992,4561614.4593923,0
+VGK.US,D,20140218,000000,44.2527,44.3466,44.1092,44.2867,7670520.7171546,0
+VGK.US,D,20140219,000000,44.2149,44.4164,43.992,43.992,4652096.8188312,0
+VGK.US,D,20140220,000000,44.0143,44.3119,43.9542,44.2691,5626888.8835675,0
+VGK.US,D,20140221,000000,44.3273,44.5347,44.2827,44.2953,3080651.8041523,0
+VGK.US,D,20140224,000000,44.3379,44.8564,44.3379,44.6373,5886105.4365302,0
+VGK.US,D,20140225,000000,44.7362,44.8312,44.4688,44.5851,6298182.9176616,0
+VGK.US,D,20140226,000000,44.4523,44.4813,44.2604,44.4067,4301442.3321402,0
+VGK.US,D,20140227,000000,44.2867,44.6093,44.2149,44.6093,3076143.2684392,0
+VGK.US,D,20140228,000000,44.7303,44.995,44.5851,44.7935,6136745.5554553,0
+VGK.US,D,20140303,000000,43.8795,44.0298,43.5821,43.649,10430303.88374,0
+VGK.US,D,20140304,000000,44.5347,44.5802,44.4388,44.5433,5483977.8984853,0
+VGK.US,D,20140305,000000,44.5433,44.6519,44.4813,44.5347,4220029.6729489,0
+VGK.US,D,20140306,000000,44.9485,45.0919,44.9135,44.995,3521416.1207805,0
+VGK.US,D,20140307,000000,44.8797,44.9059,44.4465,44.6936,6670955.9565322,0
+VGK.US,D,20140310,000000,44.3379,44.4388,44.0879,44.3708,6742381.5228806,0
+VGK.US,D,20140311,000000,44.3331,44.5288,44.1092,44.1393,5121328.168231,0
+VGK.US,D,20140312,000000,43.8293,44.0956,43.7168,44.0298,4034861.8719108,0
+VGK.US,D,20140313,000000,44.118,44.1635,42.9938,43.0705,9903605.9889546,0
+VGK.US,D,20140314,000000,42.9657,43.3311,42.9657,43.1363,8890927.3643265,0
+VGK.US,D,20140317,000000,43.4377,43.8214,43.4377,43.7168,6491245.0419327,0
+VGK.US,D,20140318,000000,43.8349,44.1481,43.8147,44.0744,5962960.027,0
+VGK.US,D,20140319,000000,44.0413,44.0811,43.1731,43.43,10704058.374702,0
+VGK.US,D,20140320,000000,43.1528,43.5821,43.1199,43.4784,4573187.6404455,0
+VGK.US,D,20140321,000000,43.5821,43.7624,43.2749,43.3311,5531982.6073052,0
+VGK.US,D,20140324,000000,43.5151,43.5686,43.0471,43.3699,9077214.8177448,0
+VGK.US,D,20140325,000000,43.7216,44.0153,43.5627,43.9086,7280054.0748656,0
+VGK.US,D,20140326,000000,44.1606,44.1897,43.8195,43.8321,5461514.6791215,0
+VGK.US,D,20140327,000000,43.9387,44.0423,43.8418,43.9542,5311963.1750846,0
+VGK.US,D,20140328,000000,44.2576,44.3641,44.1897,44.2497,3534435.04652,0
+VGK.US,D,20140331,000000,44.6268,44.6809,44.4252,44.5134,5355779.2488715,0
+VGK.US,D,20140401,000000,44.8699,44.9135,44.7256,44.8787,3848242.1345603,0
+VGK.US,D,20140402,000000,44.8554,44.8613,44.7392,44.8457,4345297.6195587,0
+VGK.US,D,20140403,000000,44.8457,44.8699,44.6268,44.7818,4212434.6116425,0
+VGK.US,D,20140404,000000,44.8865,44.9659,44.5521,44.6035,5841795.0645959,0
+VGK.US,D,20140407,000000,44.5812,44.6335,44.2857,44.4058,3924156.6298059,0
+VGK.US,D,20140408,000000,44.3545,44.6268,44.3244,44.5433,3303853.7321701,0
+VGK.US,D,20140409,000000,44.9349,45.0938,44.7198,45.0938,8788526.1247125,0
+VGK.US,D,20140410,000000,45.0114,45.0114,44.2749,44.2857,6598191.967016,0
+VGK.US,D,20140411,000000,43.9842,44.3089,43.9387,43.9542,4600727.9931827,0
+VGK.US,D,20140414,000000,44.0976,44.2352,43.9319,44.1432,6691314.023034,0
+VGK.US,D,20140415,000000,44.1257,44.1965,43.4706,43.9542,7272201.0291397,0
+VGK.US,D,20140416,000000,44.2749,44.4591,44.119,44.4591,6172683.8170121,0
+VGK.US,D,20140417,000000,44.5521,44.7818,44.4688,44.7343,3035191.8536452,0
+VGK.US,D,20140421,000000,44.8292,44.8613,44.6897,44.8457,3080403.107172,0
+VGK.US,D,20140422,000000,45.0938,45.2004,45.0482,45.1336,3306637.9000241,0
+VGK.US,D,20140423,000000,45.0715,45.118,44.9204,44.9892,5252684.5471382,0
+VGK.US,D,20140424,000000,45.0376,45.1539,44.7033,45.0415,4383318.3313486,0
+VGK.US,D,20140425,000000,44.9281,44.9813,44.6723,44.8457,4952135.7943783,0
+VGK.US,D,20140428,000000,45.0376,45.118,44.6335,44.9485,5599059.5882806,0
+VGK.US,D,20140429,000000,45.2751,45.4242,45.2314,45.3216,5838991.2899261,0
+VGK.US,D,20140430,000000,45.5105,45.7372,45.4107,45.6897,4316055.6015913,0
+VGK.US,D,20140501,000000,45.7295,45.7896,45.59,45.7372,2932029.0440252,0
+VGK.US,D,20140502,000000,45.5628,45.6897,45.4485,45.6326,6509561.9357083,0
+VGK.US,D,20140505,000000,45.2585,45.6404,45.1539,45.59,3917398.4699559,0
+VGK.US,D,20140506,000000,45.5841,45.6539,45.497,45.5271,3056754.1914167,0
+VGK.US,D,20140507,000000,45.6404,45.7372,45.4339,45.6617,4132067.3053185,0
+VGK.US,D,20140508,000000,45.8031,45.9389,45.6404,45.6897,4975171.7391532,0
+VGK.US,D,20140509,000000,45.5841,45.59,45.337,45.5018,3144003.4901118,0
+VGK.US,D,20140512,000000,45.8283,45.9039,45.7372,45.8962,3084506.0913777,0
+VGK.US,D,20140513,000000,45.8186,45.8186,45.6897,45.7896,4028882.8250073,0
+VGK.US,D,20140514,000000,45.7518,45.8555,45.6674,45.7295,2715811.2702086,0
+VGK.US,D,20140515,000000,45.6142,45.6142,45.2827,45.5337,3948065.5938559,0
+VGK.US,D,20140516,000000,45.4881,45.5841,45.3981,45.5628,4490670.8079393,0
+VGK.US,D,20140519,000000,45.4407,45.59,45.4339,45.5628,4056110.5006281,0
+VGK.US,D,20140520,000000,45.4649,45.4881,45.1927,45.3293,4065998.527454,0
+VGK.US,D,20140521,000000,45.4728,45.6674,45.4485,45.6674,6023121.9935984,0
+VGK.US,D,20140522,000000,45.59,45.6674,45.5503,45.6142,3217772.5869259,0
+VGK.US,D,20140523,000000,45.5628,45.684,45.5105,45.6229,2514673.2016734,0
+VGK.US,D,20140527,000000,46.0134,46.057,45.8283,45.9931,4490020.6872025,0
+VGK.US,D,20140528,000000,45.8884,45.9039,45.746,45.8031,2817951.4295903,0
+VGK.US,D,20140529,000000,45.9707,46.0222,45.8719,46.0134,2612478.1908718,0
+VGK.US,D,20140530,000000,45.9707,46.0784,45.9204,46.0484,3609469.2989265,0
+VGK.US,D,20140602,000000,46.0978,46.0978,45.9204,46.0134,4235758.4670294,0
+VGK.US,D,20140603,000000,45.8817,45.933,45.8283,45.8817,2392933.449983,0
+VGK.US,D,20140604,000000,45.8186,45.8817,45.7518,45.8361,2988483.2585484,0
+VGK.US,D,20140605,000000,46.1123,46.2848,45.9272,46.2567,4929658.1278869,0
+VGK.US,D,20140606,000000,46.4301,46.6046,46.3497,46.6046,3706036.9948496,0
+VGK.US,D,20140609,000000,46.402,46.5494,46.342,46.5009,4479635.2664161,0
+VGK.US,D,20140610,000000,46.3787,46.4844,46.3187,46.4678,3869548.5517877,0
+VGK.US,D,20140611,000000,46.2431,46.2567,46.1055,46.1675,3905401.1625172,0
+VGK.US,D,20140612,000000,46.2499,46.3022,46.057,46.1356,3688574.5454709,0
+VGK.US,D,20140613,000000,46.1201,46.2063,45.9475,46.0706,3156511.6067009,0
+VGK.US,D,20140616,000000,46.0484,46.182,46.0008,46.0978,4027997.42248,0
+VGK.US,D,20140617,000000,45.9127,46.1277,45.8962,46.0978,3165240.7675149,0
+VGK.US,D,20140618,000000,46.182,46.4931,46.0706,46.4931,3899300.3469678,0
+VGK.US,D,20140619,000000,46.7247,46.7325,46.5077,46.5494,4769226.9049162,0
+VGK.US,D,20140620,000000,46.5221,46.559,46.3787,46.4678,3766025.5959182,0
+VGK.US,D,20140623,000000,46.372,46.4156,46.1743,46.3855,5254281.9866629,0
+VGK.US,D,20140624,000000,46.2634,46.2703,45.9737,46.027,4969625.0741366,0
+VGK.US,D,20140625,000000,45.7586,45.935,45.746,45.9165,5752068.0835369,0
+VGK.US,D,20140626,000000,45.7974,45.8991,45.4193,45.8904,3764306.3877476,0
+VGK.US,D,20140627,000000,45.8109,46.0067,45.7295,46.0067,2451572.2765694,0
+VGK.US,D,20140630,000000,45.9436,46.091,45.8836,46.0067,3672254.4511012,0
+VGK.US,D,20140701,000000,46.2354,46.4979,46.2354,46.3827,4700192.3381666,0
+VGK.US,D,20140702,000000,46.3439,46.434,46.2867,46.434,2849514.2753943,0
+VGK.US,D,20140703,000000,46.6046,46.7053,46.5349,46.6646,2592668.0832768,0
+VGK.US,D,20140707,000000,46.2217,46.2567,46.0832,46.1743,4385853.8022223,0
+VGK.US,D,20140708,000000,45.746,45.7818,45.3855,45.4999,7504263.1740567,0
+VGK.US,D,20140709,000000,45.4514,45.7218,45.4117,45.6607,3630245.3001878,0
+VGK.US,D,20140710,000000,44.806,45.1451,44.806,45.1064,5461540.4775634,0
+VGK.US,D,20140711,000000,44.992,45.1326,44.8806,45.0987,4662007.5482859,0
+VGK.US,D,20140714,000000,45.5464,45.5754,45.4048,45.4117,5124555.0373487,0
+VGK.US,D,20140715,000000,45.4688,45.4853,45.025,45.2247,5836666.3343387,0
+VGK.US,D,20140716,000000,45.6607,45.684,45.5376,45.6035,2686499.0804791,0
+VGK.US,D,20140717,000000,45.3138,45.4999,44.9,44.9069,5601893.289143,0
+VGK.US,D,20140718,000000,44.9833,45.3312,44.9523,45.2518,6823803.469511,0
+VGK.US,D,20140721,000000,44.9232,45.0773,44.839,45.0337,6933454.0713095,0
+VGK.US,D,20140722,000000,45.2751,45.3671,45.2169,45.2664,3579632.8848569,0
+VGK.US,D,20140723,000000,45.4591,45.4688,45.3089,45.339,2834450.0491781,0
+VGK.US,D,20140724,000000,45.5318,45.6209,45.4437,45.5318,2846719.7881637,0
+VGK.US,D,20140725,000000,45.3603,45.4117,45.0405,45.2247,2776047.5363198,0
+VGK.US,D,20140728,000000,45.1451,45.2314,44.8719,45.1375,4728253.8194309,0
+VGK.US,D,20140729,000000,45.2664,45.3089,44.9999,45.0163,4406810.3925771,0
+VGK.US,D,20140730,000000,44.9698,45.0541,44.6956,44.9,5183892.4857428,0
+VGK.US,D,20140731,000000,44.3912,44.4271,44.0036,44.0191,9102886.331348,0
+VGK.US,D,20140801,000000,43.8195,43.9949,43.5414,43.6334,9693515.861067,0
+VGK.US,D,20140804,000000,43.9329,43.9804,43.5957,43.9096,5730977.3412841,0
+VGK.US,D,20140805,000000,43.7333,43.7652,43.2865,43.3515,9513632.6128754,0
+VGK.US,D,20140806,000000,43.0345,43.3883,42.9793,43.2779,11462804.999215,0
+VGK.US,D,20140807,000000,43.3437,43.3815,42.7147,42.8126,9891864.60206,0
+VGK.US,D,20140808,000000,42.8582,43.2206,42.7739,43.1974,6068457.0796465,0
+VGK.US,D,20140811,000000,43.3359,43.4571,43.2623,43.2779,9863223.1718209,0
+VGK.US,D,20140812,000000,43.18,43.3136,43.1033,43.27,4042861.4527868,0
+VGK.US,D,20140813,000000,43.5046,43.5414,43.3437,43.4397,4444279.0177094,0
+VGK.US,D,20140814,000000,43.6809,43.709,43.5957,43.7022,4571322.9290623,0
+VGK.US,D,20140815,000000,44.0462,44.0859,43.2497,43.6732,10313677.383241,0
+VGK.US,D,20140818,000000,43.9174,44.0105,43.8699,44.0105,8533448.6737742,0
+VGK.US,D,20140819,000000,43.9871,44.0793,43.9562,44.0793,2880460.0224673,0
+VGK.US,D,20140820,000000,43.8321,43.9716,43.772,43.9028,4974720.7823881,0
+VGK.US,D,20140821,000000,44.0559,44.2265,44.0395,44.1713,3984717.9562855,0
+VGK.US,D,20140822,000000,44.0462,44.1005,43.7652,43.9261,4915822.9394447,0
+VGK.US,D,20140825,000000,44.1868,44.4997,44.1868,44.3912,10584345.348611,0
+VGK.US,D,20140826,000000,44.5085,44.6704,44.4329,44.4551,7347506.6811555,0
+VGK.US,D,20140827,000000,44.6606,44.7023,44.5085,44.6161,6727056.2164319,0
+VGK.US,D,20140828,000000,44.2401,44.3651,44.2013,44.3166,3811314.2447708,0
+VGK.US,D,20140829,000000,44.3166,44.4077,44.1238,44.3379,3290613.9717678,0
+VGK.US,D,20140902,000000,44.3321,44.3651,44.1577,44.2847,17806956.612659,0
+VGK.US,D,20140903,000000,44.7818,44.806,44.5851,44.6877,3925705.5682598,0
+VGK.US,D,20140904,000000,44.6317,44.7459,44.3089,44.4329,5122417.8944185,0
+VGK.US,D,20140905,000000,44.4174,44.556,44.2847,44.5415,3730221.4862596,0
+VGK.US,D,20140908,000000,44.0859,44.1799,43.8195,43.9174,6723383.5502378,0
+VGK.US,D,20140909,000000,43.8854,43.9649,43.7575,43.9028,5649053.8729425,0
+VGK.US,D,20140910,000000,43.8951,44.1005,43.7652,44.0859,5921449.3019847,0
+VGK.US,D,20140911,000000,43.8321,43.9329,43.7188,43.8951,5291907.4663224,0
+VGK.US,D,20140912,000000,43.9174,44.0036,43.7652,43.9096,4135662.5761869,0
+VGK.US,D,20140915,000000,43.8554,43.9562,43.7982,43.8854,3689637.4412787,0
+VGK.US,D,20140916,000000,43.649,44.1082,43.6276,44.0462,4853491.8398481,0
+VGK.US,D,20140917,000000,44.0947,44.1868,43.7807,43.8554,5969589.1946403,0
+VGK.US,D,20140918,000000,44.1868,44.3089,44.1644,44.2566,3993516.2569238,0
+VGK.US,D,20140919,000000,44.3244,44.3321,44.0327,44.0793,4141512.6308807,0
+VGK.US,D,20140922,000000,44.0647,44.0859,43.772,43.9174,4701906.3866489,0
+VGK.US,D,20140923,000000,43.4125,43.5869,43.2865,43.3437,7270764.5718927,0
+VGK.US,D,20140924,000000,43.2942,43.5414,43.1412,43.5259,3859064.0649843,0
+VGK.US,D,20140925,000000,43.2545,43.2545,42.7468,42.8001,7333182.3542541,0
+VGK.US,D,20140926,000000,42.8932,43.0636,42.7546,42.9716,7047455.3223563,0
+VGK.US,D,20140929,000000,42.5007,42.7255,42.4715,42.6469,5929225.9843224,0
+VGK.US,D,20140930,000000,42.5007,42.8098,42.4464,42.5781,5149395.8411215,0
+VGK.US,D,20141001,000000,42.3921,42.4309,42.0161,42.116,7794684.4904495,0
+VGK.US,D,20141002,000000,41.9832,42.0239,41.296,41.6207,9121669.660954,0
+VGK.US,D,20141003,000000,41.4065,41.5451,41.3116,41.4502,6026093.9741096,0
+VGK.US,D,20141006,000000,41.706,41.8979,41.4977,41.8068,4654990.3720789,0
+VGK.US,D,20141007,000000,41.3824,41.4434,40.9202,40.9337,8276170.0997697,0
+VGK.US,D,20141008,000000,41.0354,41.737,40.8911,41.6837,25406618.297249,0
+VGK.US,D,20141009,000000,41.2448,41.3203,40.3803,40.424,22872024.570649,0
+VGK.US,D,20141010,000000,40.2485,40.3969,39.8561,39.8793,15711874.430347,0
+VGK.US,D,20141013,000000,40.3416,40.4714,39.8561,39.8726,14448384.385138,0
+VGK.US,D,20141014,000000,40.0877,40.2718,39.8406,39.9336,15034726.213807,0
+VGK.US,D,20141015,000000,39.5528,39.6235,38.7155,39.5043,22348204.750047,0
+VGK.US,D,20141016,000000,38.4684,39.4317,38.4045,39.0867,19244318.869086,0
+VGK.US,D,20141017,000000,39.92,40.1555,39.7398,39.9723,12060074.01595,0
+VGK.US,D,20141020,000000,39.7486,40.1555,39.7486,40.14,6597121.8476445,0
+VGK.US,D,20141021,000000,40.4337,40.8261,40.4123,40.7796,9573643.9165729,0
+VGK.US,D,20141022,000000,40.6875,40.766,40.3261,40.3328,6394727.9109558,0
+VGK.US,D,20141023,000000,40.7583,41.0354,40.7118,40.8832,9031279.1439684,0
+VGK.US,D,20141024,000000,40.8988,41.0606,40.8115,41.0519,5408452.4437442,0
+VGK.US,D,20141027,000000,40.611,40.9559,40.4956,40.8339,4946980.2337415,0
+VGK.US,D,20141028,000000,41.2361,41.4753,41.2127,41.4753,4607555.2928571,0
+VGK.US,D,20141029,000000,41.5054,41.6275,40.8988,41.0354,7088929.9295528,0
+VGK.US,D,20141030,000000,40.8115,41.3901,40.766,41.3019,6543913.0771171,0
+VGK.US,D,20141031,000000,41.5529,41.7825,41.4434,41.769,5611155.9617362,0
+VGK.US,D,20141103,000000,41.4065,41.4211,41.1197,41.205,5506834.2861044,0
+VGK.US,D,20141104,000000,41.205,41.2448,40.9046,41.1323,5920542.2287662,0
+VGK.US,D,20141105,000000,41.3901,41.5054,41.2534,41.4211,4055798.8554496,0
+VGK.US,D,20141106,000000,41.4812,41.6003,41.1673,41.2534,4800516.2872358,0
+VGK.US,D,20141107,000000,41.112,41.2864,40.9424,41.2797,4647942.2377415,0
+VGK.US,D,20141110,000000,41.4163,41.4977,41.2748,41.4676,3190411.7913445,0
+VGK.US,D,20141111,000000,41.5529,41.798,41.4366,41.7438,2988780.4565995,0
+VGK.US,D,20141112,000000,41.1992,41.3901,41.1574,41.2534,3742694.5169676,0
+VGK.US,D,20141113,000000,41.175,41.5132,41.175,41.428,3932340.9275261,0
+VGK.US,D,20141114,000000,41.1197,41.5218,41.112,41.4366,6044690.522996,0
+VGK.US,D,20141117,000000,41.3533,41.6003,41.2864,41.5529,3559646.315919,0
+VGK.US,D,20141118,000000,41.9366,42.1769,41.9299,42.1372,6765709.5060182,0
+VGK.US,D,20141119,000000,42.2003,42.2923,41.8979,42.1246,5396670.8112802,0
+VGK.US,D,20141120,000000,41.7613,42.0239,41.7613,41.9463,2554373.9080023,0
+VGK.US,D,20141121,000000,42.4018,42.4376,42.116,42.2681,4900168.4448769,0
+VGK.US,D,20141124,000000,42.5781,42.6383,42.4376,42.6315,4529361.247282,0
+VGK.US,D,20141125,000000,42.6692,42.8631,42.6315,42.7933,3399727.9659739,0
+VGK.US,D,20141126,000000,42.8447,42.9637,42.7691,42.9637,2343629.5316272,0
+VGK.US,D,20141128,000000,42.7468,42.7691,42.5781,42.6315,2105418.07009,0
+VGK.US,D,20141201,000000,42.7003,42.738,42.5152,42.6082,8295503.4521577,0
+VGK.US,D,20141202,000000,42.6082,42.6315,42.487,42.6237,4367156.1234436,0
+VGK.US,D,20141203,000000,42.5306,42.617,42.4464,42.5394,4142064.7175382,0
+VGK.US,D,20141204,000000,42.4309,42.617,42.2003,42.3843,5792450.9006708,0
+VGK.US,D,20141205,000000,42.5617,42.7003,42.4376,42.5927,5608436.8059561,0
+VGK.US,D,20141208,000000,42.3475,42.4172,42.1838,42.2632,3889589.8134225,0
+VGK.US,D,20141209,000000,41.7825,42.0006,41.6207,41.8678,7344743.1520552,0
+VGK.US,D,20141210,000000,41.8388,41.8388,41.3533,41.3988,5700045.009401,0
+VGK.US,D,20141211,000000,41.3116,41.5771,41.175,41.2127,6249130.7920991,0
+VGK.US,D,20141212,000000,41.1052,41.205,40.264,40.2921,8242355.5659533,0
+VGK.US,D,20141215,000000,40.4714,40.5877,39.5043,39.6158,14321709.907475,0
+VGK.US,D,20141216,000000,39.6235,40.6033,39.5605,40.0576,10623996.521931,0
+VGK.US,D,20141217,000000,40.0808,40.7971,40.0808,40.5025,9183668.4766183,0
+VGK.US,D,20141218,000000,40.9113,41.3668,40.8911,41.3592,7769393.7618492,0
+VGK.US,D,20141219,000000,40.9956,41.3533,40.9259,41.205,8040247.4760012,0
+VGK.US,D,20141222,000000,41.4772,41.4996,41.2699,41.4772,6064878.319781,0
+VGK.US,D,20141223,000000,41.3601,41.4444,41.2458,41.3222,8975907.432069,0
+VGK.US,D,20141224,000000,41.4308,41.6489,41.3834,41.6158,3310143.3923145,0
+VGK.US,D,20141226,000000,41.5868,41.7574,41.5868,41.6489,2060887.8954303,0
+VGK.US,D,20141229,000000,41.2225,41.4772,41.2137,41.2884,6166185.7054568,0
+VGK.US,D,20141230,000000,41.0751,41.1498,40.9259,40.9327,6951781.2844619,0
+VGK.US,D,20141231,000000,41.0044,41.0896,40.6004,40.6322,5184698.4290689,0
+VGK.US,D,20150102,000000,40.6944,40.7961,40.3533,40.4211,4773576.5222269,0
+VGK.US,D,20150105,000000,39.7321,39.7398,39.1342,39.2446,7963116.3262339,0
+VGK.US,D,20150106,000000,39.1893,39.4452,38.7223,38.8017,10903063.428059,0
+VGK.US,D,20150107,000000,39.0517,39.2601,38.7408,39.2069,13591127.957995,0
+VGK.US,D,20150108,000000,39.452,39.9346,39.4152,39.7698,4760601.9698076,0
+VGK.US,D,20150109,000000,39.7321,39.7776,39.2678,39.5373,6421302.3700268,0
+VGK.US,D,20150112,000000,39.67,39.7107,39.2979,39.5334,7114045.2287479,0
+VGK.US,D,20150113,000000,39.9802,40.0964,39.3832,39.7107,9707896.9445407,0
+VGK.US,D,20150114,000000,39.4946,39.7243,39.3376,39.667,9326690.9109696,0
+VGK.US,D,20150115,000000,39.9578,40.0964,39.7165,39.89,10341604.712607,0
+VGK.US,D,20150116,000000,39.9802,40.5227,39.8484,40.4452,10508666.135156,0
+VGK.US,D,20150120,000000,40.8251,40.8736,40.5227,40.7283,5218404.6094292,0
+VGK.US,D,20150121,000000,40.8736,41.0684,40.608,41.0606,8744711.0828633,0
+VGK.US,D,20150122,000000,40.9792,41.3136,40.8406,41.176,10266686.037221,0
+VGK.US,D,20150123,000000,41.1052,41.297,40.9414,40.9414,10459213.617774,0
+VGK.US,D,20150126,000000,41.2757,41.7177,41.1836,41.6023,8024539.3206743,0
+VGK.US,D,20150127,000000,41.4831,41.7088,41.3291,41.6158,8175360.1080544,0
+VGK.US,D,20150128,000000,41.5559,41.5791,40.8038,40.8097,13429586.370083,0
+VGK.US,D,20150129,000000,41.2699,41.5559,41.1429,41.547,7670434.0343897,0
+VGK.US,D,20150130,000000,41.1682,41.2544,40.8406,40.8406,12389015.50197,0
+VGK.US,D,20150202,000000,41.0451,41.3688,40.8988,41.3136,7701911.2293666,0
+VGK.US,D,20150203,000000,41.7419,42.3058,41.7419,42.2457,9108398.9424212,0
+VGK.US,D,20150204,000000,41.8736,42.1043,41.6237,41.678,6402912.2086761,0
+VGK.US,D,20150205,000000,41.9638,42.3058,41.9124,42.2612,5726888.8042059,0
+VGK.US,D,20150206,000000,41.895,41.9715,41.4996,41.6237,7099221.4440105,0
+VGK.US,D,20150209,000000,41.2757,41.5791,41.205,41.4608,4139335.2423811,0
+VGK.US,D,20150210,000000,41.7487,41.926,41.5394,41.8736,3597756.8062869,0
+VGK.US,D,20150211,000000,41.6072,41.6943,41.3834,41.5791,5049125.5528115,0
+VGK.US,D,20150212,000000,42.0365,42.487,42.0286,42.4715,7214211.2913524,0
+VGK.US,D,20150213,000000,42.5781,42.6392,42.4464,42.6091,4966797.5649003,0
+VGK.US,D,20150217,000000,42.5152,42.7884,42.3137,42.7322,6176355.4512685,0
+VGK.US,D,20150218,000000,42.7196,42.9793,42.6091,42.8834,8684206.512956,0
+VGK.US,D,20150219,000000,42.8398,43.0123,42.7565,42.8185,3847929.457444,0
+VGK.US,D,20150220,000000,42.6944,43.5085,42.5558,43.3709,10257847.491012,0
+VGK.US,D,20150223,000000,43.1363,43.2517,43.0345,43.1615,6121305.7039244,0
+VGK.US,D,20150224,000000,43.1993,43.5151,43.0588,43.4532,8052924.8303693,0
+VGK.US,D,20150225,000000,43.4212,43.5307,43.2904,43.4949,7267668.7588602,0
+VGK.US,D,20150226,000000,43.2981,43.3854,43.2129,43.2662,5347259.571406,0
+VGK.US,D,20150227,000000,43.3378,43.5637,43.2517,43.3311,6145175.4543428,0
+VGK.US,D,20150302,000000,43.3709,43.4018,43.2226,43.3921,6320084.7629289,0
+VGK.US,D,20150303,000000,43.2293,43.2575,42.9057,43.0278,8129124.1404139,0
+VGK.US,D,20150304,000000,42.802,42.9057,42.5219,42.8747,5533526.3860707,0
+VGK.US,D,20150305,000000,42.9948,43.1538,42.9115,43.0036,5240081.4922828,0
+VGK.US,D,20150306,000000,42.5152,42.6091,42.1576,42.1905,7273684.95552,0
+VGK.US,D,20150309,000000,42.2457,42.4231,42.1905,42.3601,4076491.2697588,0
+VGK.US,D,20150310,000000,41.6943,41.7177,41.3039,41.3291,10183499.477162,0
+VGK.US,D,20150311,000000,41.3601,41.5083,41.1836,41.3552,6963986.0113738,0
+VGK.US,D,20150312,000000,41.678,41.7651,41.4308,41.7022,8277973.92683,0
+VGK.US,D,20150313,000000,41.3368,41.9841,41.1197,41.9841,4968178.2975127,0
+VGK.US,D,20150316,000000,41.7651,42.0442,41.7332,41.9569,4434817.1811444,0
+VGK.US,D,20150317,000000,41.7651,41.895,41.6023,41.8416,3856311.8871984,0
+VGK.US,D,20150318,000000,41.8175,42.9202,41.7865,42.8108,10590320.267763,0
+VGK.US,D,20150319,000000,42.2982,42.3746,42.1217,42.2215,7418409.0551014,0
+VGK.US,D,20150320,000000,43.1043,43.5385,42.9202,43.3176,8369942.2765245,0
+VGK.US,D,20150323,000000,43.4155,43.6635,43.3311,43.5085,7695342.9460493,0
+VGK.US,D,20150324,000000,43.6471,43.7255,43.4532,43.4532,6670159.3006452,0
+VGK.US,D,20150325,000000,43.6693,43.6693,43.1848,43.1848,6037296.6895366,0
+VGK.US,D,20150326,000000,42.8844,42.8844,42.4368,42.7574,5833746.982649,0
+VGK.US,D,20150327,000000,42.7497,42.962,42.6479,42.8844,5250939.5405255,0
+VGK.US,D,20150330,000000,42.8979,43.084,42.8844,42.9745,5105366.1562354,0
+VGK.US,D,20150331,000000,42.2893,42.6246,42.2429,42.273,4749019.5013153,0
+VGK.US,D,20150401,000000,42.677,42.7798,42.3988,42.6858,10990678.032692,0
+VGK.US,D,20150402,000000,42.8844,43.1062,42.8495,43.0763,6762990.350238,0
+VGK.US,D,20150406,000000,43.2167,43.7304,43.178,43.4581,5666120.0582531,0
+VGK.US,D,20150407,000000,43.4581,43.7633,43.3427,43.3427,4634414.5667271,0
+VGK.US,D,20150408,000000,43.7401,43.7876,43.2855,43.4581,8253621.2295786,0
+VGK.US,D,20150409,000000,43.52,43.5365,43.3031,43.4493,7377067.5678653,0
+VGK.US,D,20150410,000000,43.4581,43.5985,43.3738,43.5763,6868163.3744538,0
+VGK.US,D,20150413,000000,43.52,43.5607,43.269,43.3592,5941105.6508658,0
+VGK.US,D,20150414,000000,43.679,43.7798,43.5918,43.7245,3629480.6343687,0
+VGK.US,D,20150415,000000,43.8787,44.022,43.6295,43.9493,4585145.7342525,0
+VGK.US,D,20150416,000000,43.9891,44.1451,43.7159,44.0123,3823928.6509407,0
+VGK.US,D,20150417,000000,43.4649,43.5055,43.2012,43.3805,7416602.1322281,0
+VGK.US,D,20150420,000000,43.3679,43.6364,43.3679,43.4649,4084646.6732242,0
+VGK.US,D,20150421,000000,43.7798,43.9028,43.6537,43.8185,5115239.7359338,0
+VGK.US,D,20150422,000000,43.7459,43.8185,43.4745,43.8117,4809099.9448372,0
+VGK.US,D,20150423,000000,43.5831,44.1199,43.52,44.0492,4174716.257592,0
+VGK.US,D,20150424,000000,44.1539,44.3651,43.9028,44.2235,4016323.1115344,0
+VGK.US,D,20150427,000000,44.5279,44.8215,44.3932,44.6035,8797701.0826031,0
+VGK.US,D,20150428,000000,44.3457,44.5599,44.1839,44.5433,5685790.8542616,0
+VGK.US,D,20150429,000000,44.2847,44.5433,44.0288,44.177,9187864.335215,0
+VGK.US,D,20150430,000000,44.0831,44.3321,43.9891,44.0675,7316302.9496632,0
+VGK.US,D,20150501,000000,44.3079,44.4194,44.022,44.4194,6902281.2979474,0
+VGK.US,D,20150504,000000,44.4717,44.5279,44.3079,44.4194,13443896.249856,0
+VGK.US,D,20150505,000000,44.2235,44.2633,43.6295,43.6907,6143625.4839512,0
+VGK.US,D,20150506,000000,44.0763,44.2323,43.8117,43.9891,6322967.9967999,0
+VGK.US,D,20150507,000000,43.8041,43.9338,43.615,43.8263,5642517.5796932,0
+VGK.US,D,20150508,000000,44.6364,45.0192,44.5947,44.8806,6521092.8073168,0
+VGK.US,D,20150511,000000,44.6936,44.8719,44.6209,44.7081,6634474.8957571,0
+VGK.US,D,20150512,000000,44.5822,44.7081,44.4281,44.5433,4380106.9412962,0
+VGK.US,D,20150513,000000,44.9862,45.1288,44.7818,44.8564,3571580.6751593,0
+VGK.US,D,20150514,000000,45.3855,45.6171,45.3138,45.5996,4220763.3806376,0
+VGK.US,D,20150515,000000,45.368,45.5851,45.1752,45.5512,4305984.9217965,0
+VGK.US,D,20150518,000000,45.2654,45.368,45.1423,45.2741,4293150.7129014,0
+VGK.US,D,20150519,000000,45.089,45.2227,45.0279,45.1209,5268369.9998362,0
+VGK.US,D,20150520,000000,45.1752,45.4213,45.089,45.2741,5510678.2539531,0
+VGK.US,D,20150521,000000,45.3777,45.5996,45.3312,45.5347,3187631.7512413,0
+VGK.US,D,20150522,000000,45.2827,45.2827,45.0648,45.0648,3906014.1334976,0
+VGK.US,D,20150526,000000,44.5511,44.5822,44.0123,44.1131,5445197.6805648,0
+VGK.US,D,20150527,000000,44.2391,44.7382,44.1354,44.7081,4884248.7423261,0
+VGK.US,D,20150528,000000,44.4931,44.7168,44.2798,44.6761,3562776.1828948,0
+VGK.US,D,20150529,000000,44.4862,44.5822,43.9338,44.1916,5316223.0138174,0
+VGK.US,D,20150601,000000,44.2061,44.2391,43.7062,43.9183,4312654.3350063,0
+VGK.US,D,20150602,000000,44.2633,44.5511,44.1277,44.3079,4015403.6550637,0
+VGK.US,D,20150603,000000,44.6577,44.901,44.5433,44.6577,5689073.4480138,0
+VGK.US,D,20150604,000000,44.4097,44.8302,43.9823,44.1054,4741108.6670796,0
+VGK.US,D,20150605,000000,43.3883,43.6364,43.178,43.5007,4776125.4082903,0
+VGK.US,D,20150608,000000,43.4909,43.5288,43.3031,43.4745,4552437.4376262,0
+VGK.US,D,20150609,000000,43.3282,43.4813,43.0617,43.3127,5888146.6092563,0
+VGK.US,D,20150610,000000,44.0288,44.5027,43.9028,44.3787,9746458.3916737,0
+VGK.US,D,20150611,000000,44.5356,44.6364,44.1985,44.464,5351868.2050737,0
+VGK.US,D,20150612,000000,43.8951,44.2323,43.7062,44.0123,4144831.3424516,0
+VGK.US,D,20150615,000000,43.2623,43.5985,43.2264,43.5531,5026616.9281898,0
+VGK.US,D,20150616,000000,43.3679,43.6441,43.3031,43.5831,2527865.4929426,0
+VGK.US,D,20150617,000000,43.5985,43.6364,43.1141,43.5365,5904293.3380962,0
+VGK.US,D,20150618,000000,43.7304,44.5433,43.6907,44.0831,10162119.792359,0
+VGK.US,D,20150619,000000,44.0288,44.0831,43.8418,43.8854,4595919.1636056,0
+VGK.US,D,20150622,000000,44.8632,45.2227,44.774,44.9087,6205321.9418761,0
+VGK.US,D,20150623,000000,44.8942,44.9784,44.7973,44.8467,3789121.3930784,0
+VGK.US,D,20150624,000000,44.6577,44.7905,44.4561,44.4794,8596587.7805722,0
+VGK.US,D,20150625,000000,44.6287,44.7237,44.4339,44.464,4760733.0258927,0
+VGK.US,D,20150626,000000,44.6131,44.7653,44.3621,44.5609,9851049.4030394,0
+VGK.US,D,20150629,000000,43.5617,43.7671,42.9444,42.9978,15331082.203784,0
+VGK.US,D,20150630,000000,43.2817,43.5297,42.4706,42.7448,11487884.180591,0
+VGK.US,D,20150701,000000,43.2914,43.3398,42.7768,42.9522,7731398.8485013,0
+VGK.US,D,20150702,000000,43.116,43.1257,42.8651,42.9745,3400410.0767788,0
+VGK.US,D,20150706,000000,42.0112,42.4134,41.8262,41.9744,10995676.738802,0
+VGK.US,D,20150707,000000,41.5587,42.0656,40.9308,41.9366,8236905.9030784,0
+VGK.US,D,20150708,000000,41.519,41.583,41.2418,41.3358,6603695.2906502,0
+VGK.US,D,20150709,000000,42.3427,42.4134,41.9929,42.0656,6916371.374996,0
+VGK.US,D,20150710,000000,43.6722,43.8476,43.5007,43.8156,9412215.8418057,0
+VGK.US,D,20150713,000000,43.8932,43.9571,43.7353,43.8312,10101093.061987,0
+VGK.US,D,20150714,000000,44.0046,44.2265,43.9251,44.2013,11001201.733127,0
+VGK.US,D,20150715,000000,44.0996,44.1481,43.8089,43.9977,5098879.3959946,0
+VGK.US,D,20150716,000000,44.4329,44.5183,44.3525,44.3826,4704530.6041628,0
+VGK.US,D,20150717,000000,44.304,44.3427,44.1703,44.2604,3459004.5300451,0
+VGK.US,D,20150720,000000,44.4174,44.463,44.2517,44.3767,2400249.8881165,0
+VGK.US,D,20150721,000000,44.2682,44.3138,44.1383,44.2265,1996275.1816289,0
+VGK.US,D,20150722,000000,43.8234,43.9164,43.7671,43.9086,3104907.499262,0
+VGK.US,D,20150723,000000,44.0123,44.0288,43.7032,43.7671,2551539.1752022,0
+VGK.US,D,20150724,000000,43.6868,43.7197,43.2293,43.2739,4224149.1681575,0
+VGK.US,D,20150727,000000,43.1974,43.2739,42.8747,42.9444,6036055.2685106,0
+VGK.US,D,20150728,000000,43.2739,43.5541,43.054,43.5124,8114032.0518804,0
+VGK.US,D,20150729,000000,43.5007,43.8476,43.4639,43.6315,6618470.5743167,0
+VGK.US,D,20150730,000000,43.5297,43.6315,43.2575,43.617,6582984.3014627,0
+VGK.US,D,20150731,000000,44.022,44.0763,43.7837,43.8844,6110181.4157609,0
+VGK.US,D,20150803,000000,44.0123,44.0928,43.7032,43.8932,8187684.5397369,0
+VGK.US,D,20150804,000000,43.9571,43.9977,43.71,43.8156,5931492.1194621,0
+VGK.US,D,20150805,000000,44.1218,44.2352,44.0123,44.1074,7390431.1607889,0
+VGK.US,D,20150806,000000,44.1074,44.1567,43.868,44.0288,6225711.9984459,0
+VGK.US,D,20150807,000000,43.6557,43.8932,43.6005,43.8767,7905034.7459933,0
+VGK.US,D,20150810,000000,43.868,44.3767,43.8611,44.3525,4514222.7215529,0
+VGK.US,D,20150811,000000,43.9086,43.9814,43.6315,43.7837,4627243.6318062,0
+VGK.US,D,20150812,000000,43.211,43.52,42.961,43.5124,7024720.7033832,0
+VGK.US,D,20150813,000000,43.4407,43.5124,43.2817,43.3873,5696734.5533316,0
+VGK.US,D,20150814,000000,43.2914,43.5007,43.1974,43.4813,4462700.1371906,0
+VGK.US,D,20150817,000000,43.054,43.3263,42.9357,43.3087,3787215.4041881,0
+VGK.US,D,20150818,000000,43.1887,43.2362,42.9978,43.0781,2855878.2350515,0
+VGK.US,D,20150819,000000,42.6731,42.8466,42.3727,42.6654,8958486.2601973,0
+VGK.US,D,20150820,000000,42.3795,42.3795,41.7002,41.7157,7030148.6955668,0
+VGK.US,D,20150821,000000,41.6837,41.7776,40.7427,40.8058,10342032.966743,0
+VGK.US,D,20150824,000000,39.5247,40.6944,38.9926,39.7358,24359912.559643,0
+VGK.US,D,20150825,000000,41.2845,41.4376,39.8726,39.9947,22037318.045634,0
+VGK.US,D,20150826,000000,40.861,40.8697,39.8009,40.6758,12821213.703937,0
+VGK.US,D,20150827,000000,40.861,41.1701,40.7292,41.1052,8939416.051917,0
+VGK.US,D,20150828,000000,40.7718,41.0616,40.7204,40.953,6774554.2438521,0
+VGK.US,D,20150831,000000,40.8134,41.0344,40.6468,40.8058,7097207.1016641,0
+VGK.US,D,20150901,000000,39.9888,40.0847,39.5595,39.6719,8564484.199425,0
+VGK.US,D,20150902,000000,40.329,40.3464,39.8144,40.2437,10265512.724081,0
+VGK.US,D,20150903,000000,40.4637,40.6304,40.1885,40.2669,6336981.7104603,0
+VGK.US,D,20150904,000000,39.5373,39.669,39.2776,39.4831,7206566.6970375,0
+VGK.US,D,20150908,000000,40.4792,40.6546,40.3232,40.6401,4646943.3220697,0
+VGK.US,D,20150909,000000,41.1788,41.3194,40.3542,40.4026,9276337.5119958,0
+VGK.US,D,20150910,000000,40.5509,40.9618,40.4327,40.8134,6653778.3219525,0
+VGK.US,D,20150911,000000,40.4327,40.766,40.4026,40.7505,4618152.2608674,0
+VGK.US,D,20150914,000000,40.3154,40.3716,40.139,40.3154,3624813.1802533,0
+VGK.US,D,20150915,000000,40.3067,40.6401,40.2515,40.607,3877632.7515533,0
+VGK.US,D,20150916,000000,40.9782,41.2341,40.9084,41.2186,3933323.3321951,0
+VGK.US,D,20150917,000000,41.0906,41.7776,41.0189,41.3678,7174968.7653523,0
+VGK.US,D,20150918,000000,40.5693,40.7892,40.2892,40.3154,5837158.5686109,0
+VGK.US,D,20150921,000000,40.4637,40.4637,40.0635,40.237,3911603.107959,0
+VGK.US,D,20150922,000000,39.199,39.2611,38.7698,39.0333,9318895.6537537,0
+VGK.US,D,20150923,000000,39.1564,39.199,38.763,38.8715,10277249.983225,0
+VGK.US,D,20150924,000000,38.6526,38.8967,38.3822,38.7775,7740682.1598481,0
+VGK.US,D,20150925,000000,39.2814,39.3706,38.8541,39.0372,5844028.17773,0
+VGK.US,D,20150928,000000,38.7194,38.7669,38.2242,38.2707,4881038.3842113,0
+VGK.US,D,20150929,000000,38.3279,38.4733,38.1467,38.3986,5587090.1431592,0
+VGK.US,D,20150930,000000,39.0693,39.1312,38.7505,39.1235,5464908.7221428,0
+VGK.US,D,20151001,000000,39.2814,39.3464,38.7505,39.1167,3911861.0923783,0
+VGK.US,D,20151002,000000,39.0605,39.8648,38.95,39.8561,7294254.5692456,0
+VGK.US,D,20151005,000000,40.2709,40.5732,40.2466,40.5558,5451854.7105224,0
+VGK.US,D,20151006,000000,40.5877,40.892,40.5877,40.7341,4241070.8821932,0
+VGK.US,D,20151007,000000,41.0674,41.202,40.7341,41.082,6071000.8060215,0
+VGK.US,D,20151008,000000,40.8494,41.4637,40.8038,41.4637,3346572.8562058,0
+VGK.US,D,20151009,000000,41.5258,41.5761,41.3271,41.4725,2620642.8817762,0
+VGK.US,D,20151012,000000,41.3358,41.4084,41.2573,41.3106,2894737.9121733,0
+VGK.US,D,20151013,000000,40.8038,41.1207,40.7632,40.8406,2754514.0928033,0
+VGK.US,D,20151014,000000,41.0335,41.1944,40.9143,41.0886,4673490.9507612,0
+VGK.US,D,20151015,000000,41.2496,41.6624,41.1692,41.6479,4175203.3321758,0
+VGK.US,D,20151016,000000,41.4725,41.5761,41.3533,41.5258,2734526.4919278,0
+VGK.US,D,20151019,000000,41.4308,41.4725,41.2845,41.4308,2411095.553107,0
+VGK.US,D,20151020,000000,41.3533,41.4444,41.2941,41.3678,3178761.2149655,0
+VGK.US,D,20151021,000000,41.4841,41.52,41.1518,41.1518,2979775.7684256,0
+VGK.US,D,20151022,000000,41.3009,41.7088,41.2845,41.55,4412027.8694744,0
+VGK.US,D,20151023,000000,41.8834,41.9784,41.7254,41.9096,4106064.5397208,0
+VGK.US,D,20151026,000000,41.8126,41.8456,41.6856,41.7254,2443907.043501,0
+VGK.US,D,20151027,000000,41.454,41.4725,41.2496,41.3194,3430921.3780896,0
+VGK.US,D,20151028,000000,41.5674,41.9096,41.2089,41.6217,4538734.3372067,0
+VGK.US,D,20151029,000000,41.2176,41.4841,41.1944,41.4376,4053774.1937263,0
+VGK.US,D,20151030,000000,41.4841,41.7496,41.4308,41.4308,3684587.1382851,0
+VGK.US,D,20151102,000000,41.7796,41.9251,41.7429,41.9172,3707902.7381706,0
+VGK.US,D,20151103,000000,41.52,41.8834,41.454,41.7796,5525483.4638122,0
+VGK.US,D,20151104,000000,41.8456,41.8611,41.3834,41.4938,7718149.8006598,0
+VGK.US,D,20151105,000000,41.55,41.583,41.2718,41.3756,3008684.4705232,0
+VGK.US,D,20151106,000000,41.0886,41.2089,40.8756,41.1439,3819967.0421967,0
+VGK.US,D,20151109,000000,40.9375,40.952,40.5732,40.7466,2964258.521569,0
+VGK.US,D,20151110,000000,40.4201,40.6207,40.3183,40.6042,5547369.8300144,0
+VGK.US,D,20151111,000000,40.952,40.9763,40.7001,40.8038,3330358.0194792,0
+VGK.US,D,20151112,000000,40.391,40.5316,40.173,40.173,5189242.0506629,0
+VGK.US,D,20151113,000000,39.922,40.0218,39.7205,39.8406,4871092.5688756,0
+VGK.US,D,20151116,000000,39.8232,40.391,39.8232,40.3813,3954972.3527314,0
+VGK.US,D,20151117,000000,40.581,40.7166,40.3318,40.4443,8485033.2537588,0
+VGK.US,D,20151118,000000,40.6516,40.9454,40.5644,40.8998,8157326.9971401,0
+VGK.US,D,20151119,000000,41.1518,41.2787,41.0674,41.112,4364508.1713631,0
+VGK.US,D,20151120,000000,41.1692,41.202,40.7864,40.8183,3531480.6089492,0
+VGK.US,D,20151123,000000,40.6731,40.7961,40.4278,40.517,4044974.8611502,0
+VGK.US,D,20151124,000000,40.1042,40.4598,40.0877,40.391,4837530.8597901,0
+VGK.US,D,20151125,000000,40.5877,40.7554,40.5074,40.6516,3002399.9700671,0
+VGK.US,D,20151127,000000,40.8756,40.923,40.8261,40.8756,1491333.628899,0
+VGK.US,D,20151130,000000,41.0015,41.0674,40.9065,40.9143,6597988.6752936,0
+VGK.US,D,20151201,000000,41.1518,41.2409,41.0015,41.2409,4659156.304483,0
+VGK.US,D,20151202,000000,41.0257,41.112,40.6904,40.7399,5110104.8140505,0
+VGK.US,D,20151203,000000,41.1052,41.1266,40.4598,40.6207,7521805.0826365,0
+VGK.US,D,20151204,000000,40.5644,41.0886,40.5316,41.0674,5684385.3551449,0
+VGK.US,D,20151207,000000,40.8494,40.8668,40.6042,40.7632,3358010.8534233,0
+VGK.US,D,20151208,000000,40.1109,40.2466,39.9608,40.1042,5524880.8122085,0
+VGK.US,D,20151209,000000,40.1506,40.5237,39.7931,40.0645,6325966.8076907,0
+VGK.US,D,20151210,000000,40.1323,40.1914,39.9045,39.922,6621997.7372984,0
+VGK.US,D,20151211,000000,39.5188,39.5519,39.1864,39.2049,9037747.329331,0
+VGK.US,D,20151214,000000,39.2979,39.3793,38.7978,39.2291,9804633.878243,0
+VGK.US,D,20151215,000000,39.546,39.7282,39.4433,39.5247,8824305.4678668,0
+VGK.US,D,20151216,000000,39.8726,40.3494,39.6904,40.2612,10375095.217993,0
+VGK.US,D,20151217,000000,40.1585,40.1585,39.705,39.7126,9423654.8709608,0
+VGK.US,D,20151218,000000,39.5005,39.5916,39.2369,39.2446,9378274.379655,0
+VGK.US,D,20151221,000000,39.6041,39.8046,39.2611,39.452,6842001.6904537,0
+VGK.US,D,20151222,000000,39.5121,39.7708,39.4133,39.7407,6711413.0731787,0
+VGK.US,D,20151223,000000,40.0683,40.4821,40.0683,40.4821,8625678.103701,0
+VGK.US,D,20151224,000000,40.4908,40.6159,40.4511,40.4908,2450040.881056,0
+VGK.US,D,20151228,000000,40.4045,40.4356,40.2078,40.3716,7968698.0771315,0
+VGK.US,D,20151229,000000,40.5732,40.7864,40.5074,40.7399,6599275.5015775,0
+VGK.US,D,20151230,000000,40.5471,40.611,40.4123,40.4192,4613476.5512506,0
+VGK.US,D,20151231,000000,40.171,40.1885,39.8445,39.8445,7138993.3540393,0
+VGK.US,D,20160104,000000,39.2533,39.2833,38.701,39.2611,8205763.0559091,0
+VGK.US,D,20160105,000000,39.013,39.0614,38.7097,39.0305,5448813.5901868,0
+VGK.US,D,20160106,000000,38.2552,38.5246,38.1825,38.3832,5649856.7204556,0
+VGK.US,D,20160107,000000,37.6709,38.0711,37.6166,37.6709,12274247.521229,0
+VGK.US,D,20160108,000000,38.0575,38.0575,37.2726,37.3434,9286962.3423234,0
+VGK.US,D,20160111,000000,37.7368,37.7522,37.1592,37.4558,7602907.1285869,0
+VGK.US,D,20160112,000000,37.8541,37.8977,37.4092,37.7677,6996300.1078071,0
+VGK.US,D,20160113,000000,37.9258,37.9983,36.9925,37.0478,8497505.252529,0
+VGK.US,D,20160114,000000,37.167,37.6777,36.9199,37.5187,15427878.989871,0
+VGK.US,D,20160115,000000,36.322,36.5526,35.977,36.1446,10859865.48494,0
+VGK.US,D,20160119,000000,36.6475,36.6631,36.1446,36.3927,10492222.208264,0
+VGK.US,D,20160120,000000,35.756,35.849,34.9817,35.6426,15312002.708064,0
+VGK.US,D,20160121,000000,35.5535,36.1775,35.2937,36.01,10145094.884555,0
+VGK.US,D,20160122,000000,36.8801,37.0556,36.699,36.9616,7514401.9617382,0
+VGK.US,D,20160125,000000,36.7202,36.8404,36.479,36.4876,8576256.54445,0
+VGK.US,D,20160126,000000,36.7289,37.2726,36.7289,37.2726,6052320.6701834,0
+VGK.US,D,20160127,000000,37.1049,37.4606,36.8191,36.9373,7889116.0753802,0
+VGK.US,D,20160128,000000,37.2795,37.3249,36.7143,37.039,5676525.0858554,0
+VGK.US,D,20160129,000000,37.0478,37.6301,37.0478,37.6301,7852791.869132,0
+VGK.US,D,20160201,000000,37.2861,37.7204,37.1854,37.6011,4432538.6627525,0
+VGK.US,D,20160202,000000,36.9616,36.9839,36.5089,36.5701,7967002.6035274,0
+VGK.US,D,20160203,000000,36.9761,37.167,36.353,37.1515,10854238.328785,0
+VGK.US,D,20160204,000000,36.8724,37.2726,36.7629,37.136,9613558.2340011,0
+VGK.US,D,20160205,000000,37.0245,37.0894,36.4876,36.601,9257166.1738231,0
+VGK.US,D,20160208,000000,35.6979,35.7308,35.3025,35.6107,9474188.8590282,0
+VGK.US,D,20160209,000000,34.9246,35.475,34.8723,35.2986,10702930.466822,0
+VGK.US,D,20160210,000000,35.6426,35.8588,35.4508,35.5011,6784286.4480886,0
+VGK.US,D,20160211,000000,35.0922,35.2046,34.723,35.0283,20209058.828906,0
+VGK.US,D,20160212,000000,35.2124,35.6505,35.1019,35.6505,6268048.2736032,0
+VGK.US,D,20160216,000000,36.289,36.289,35.8404,36.258,8303261.5596172,0
+VGK.US,D,20160217,000000,36.6805,37.0982,36.6243,37.0148,14930056.775179,0
+VGK.US,D,20160218,000000,37.0982,37.1049,36.7552,36.8007,5579421.8142777,0
+VGK.US,D,20160219,000000,36.5439,36.8084,36.4014,36.7939,3182814.6661628,0
+VGK.US,D,20160222,000000,36.8404,37.0478,36.824,36.9839,4357917.1854169,0
+VGK.US,D,20160223,000000,36.8084,36.8404,36.3346,36.3385,3786434.2273662,0
+VGK.US,D,20160224,000000,35.6747,36.2261,35.5216,36.1775,4308075.6275312,0
+VGK.US,D,20160225,000000,36.4256,36.6892,36.2493,36.6727,9353402.6177518,0
+VGK.US,D,20160226,000000,36.8084,36.8647,36.4973,36.5526,3819079.575794,0
+VGK.US,D,20160229,000000,36.5701,36.7861,36.4014,36.4179,3789946.9432205,0
+VGK.US,D,20160301,000000,37.0081,37.4558,36.9199,37.4324,5072974.6644763,0
+VGK.US,D,20160302,000000,37.1757,37.4935,37.0478,37.4713,4528547.0484544,0
+VGK.US,D,20160303,000000,37.511,37.8879,37.4713,37.8627,5072101.6452011,0
+VGK.US,D,20160304,000000,38.0391,38.2417,37.9732,38.0391,8690011.1623919,0
+VGK.US,D,20160307,000000,37.6215,38.1739,37.6089,38.0643,4498447.490277,0
+VGK.US,D,20160308,000000,37.9499,37.9499,37.6166,37.6301,9439933.6878235,0
+VGK.US,D,20160309,000000,37.7891,37.9132,37.6709,37.7978,4376793.3894138,0
+VGK.US,D,20160310,000000,38.1428,38.4306,37.4859,37.822,20747093.591016,0
+VGK.US,D,20160311,000000,38.48,38.8463,38.4567,38.8463,4529891.6632482,0
+VGK.US,D,20160314,000000,38.7243,38.8541,38.6575,38.7417,3081178.0923678,0
+VGK.US,D,20160315,000000,38.3657,38.4384,38.2853,38.3968,2716562.5208379,0
+VGK.US,D,20160316,000000,38.1254,38.8705,38.1254,38.8639,4737336.9348683,0
+VGK.US,D,20160317,000000,38.8871,39.2591,38.761,39.2097,5664320.3589435,0
+VGK.US,D,20160318,000000,39.2194,39.3075,39.0818,39.1681,4583868.1954077,0
+VGK.US,D,20160321,000000,39.016,39.1041,38.9132,38.9936,3165847.5468693,0
+VGK.US,D,20160322,000000,38.5421,38.8784,38.4858,38.7833,4147150.1064129,0
+VGK.US,D,20160323,000000,38.7756,38.7911,38.4452,38.4626,2904436.0624664,0
+VGK.US,D,20160324,000000,38.0546,38.2194,37.9538,38.1971,4038128.9865977,0
+VGK.US,D,20160328,000000,38.3724,38.4626,38.2542,38.3968,3521054.9425934,0
+VGK.US,D,20160329,000000,38.2146,38.9036,38.1254,38.9036,8184624.844523,0
+VGK.US,D,20160330,000000,39.3455,39.5277,39.2097,39.2882,4754158.5509493,0
+VGK.US,D,20160331,000000,39.1758,39.2747,38.9684,38.9763,5231275.9680807,0
+VGK.US,D,20160401,000000,38.3027,38.7513,38.262,38.7019,7265212.7471877,0
+VGK.US,D,20160404,000000,38.8405,38.9132,38.6467,38.6942,3389434.3876409,0
+VGK.US,D,20160405,000000,38.0847,38.1166,37.9384,37.98,4795570.2099475,0
+VGK.US,D,20160406,000000,38.0624,38.5837,38.0284,38.5837,5157887.6562696,0
+VGK.US,D,20160407,000000,38.1254,38.2358,37.7863,37.8763,8671302.1322988,0
+VGK.US,D,20160408,000000,38.4946,38.6185,38.4141,38.5421,5071741.4989517,0
+VGK.US,D,20160411,000000,38.8405,39.016,38.5992,38.5992,7162354.3591825,0
+VGK.US,D,20160412,000000,38.7117,39.0818,38.48,39.0402,8234997.8503127,0
+VGK.US,D,20160413,000000,39.42,39.5537,39.3203,39.5005,4714021.3349828,0
+VGK.US,D,20160414,000000,39.61,39.6177,39.4346,39.5091,2908606.1226212,0
+VGK.US,D,20160415,000000,39.4724,39.5615,39.4026,39.4026,5164179.3802894,0
+VGK.US,D,20160418,000000,39.3967,39.8202,39.3706,39.7776,2494919.8506507,0
+VGK.US,D,20160419,000000,40.3746,40.5683,40.3261,40.5102,4271208.6220647,0
+VGK.US,D,20160420,000000,40.4152,40.6033,40.3328,40.4297,6471428.7427116,0
+VGK.US,D,20160421,000000,40.3678,40.3833,40.0421,40.1158,4798227.449467,0
+VGK.US,D,20160422,000000,39.9937,40.1119,39.8852,40.0373,2841217.4964672,0
+VGK.US,D,20160425,000000,39.8697,39.9395,39.7621,39.8997,3803655.2033284,0
+VGK.US,D,20160426,000000,40.2302,40.266,40.0528,40.141,4108849.7395124,0
+VGK.US,D,20160427,000000,40.1642,40.4386,40.1022,40.359,2853128.1211409,0
+VGK.US,D,20160428,000000,40.046,40.4386,40.0373,40.1575,6712533.7574965,0
+VGK.US,D,20160429,000000,40.1991,40.2776,39.9181,40.0528,4968252.5970256,0
+VGK.US,D,20160502,000000,40.2912,40.3996,40.1642,40.3833,3316409.3178924,0
+VGK.US,D,20160503,000000,39.8697,39.9094,39.548,39.5702,4216860.5923413,0
+VGK.US,D,20160504,000000,39.2194,39.3203,39.0091,39.1129,8931757.0104746,0
+VGK.US,D,20160505,000000,39.016,39.0818,38.8153,38.921,3538161.3734734,0
+VGK.US,D,20160506,000000,38.7349,39.0605,38.7194,39.0566,3822517.9921355,0
+VGK.US,D,20160509,000000,39.073,39.1719,38.921,38.9839,2463377.6436,0
+VGK.US,D,20160510,000000,39.1351,39.3967,39.1205,39.3706,3383368.6579725,0
+VGK.US,D,20160511,000000,39.1845,39.3745,39.0973,39.1594,3638289.2543839,0
+VGK.US,D,20160512,000000,39.45,39.4946,38.8784,39.0537,4306394.6010545,0
+VGK.US,D,20160513,000000,38.7756,38.9714,38.5711,38.6389,4744685.3630698,0
+VGK.US,D,20160516,000000,38.7998,39.1351,38.7436,39.1129,4188573.1167256,0
+VGK.US,D,20160517,000000,39.016,39.1555,38.765,38.8056,5847112.6394481,0
+VGK.US,D,20160518,000000,38.8639,39.297,38.7349,38.9278,6346514.7507251,0
+VGK.US,D,20160519,000000,38.7019,38.7833,38.5421,38.6865,5219563.475441,0
+VGK.US,D,20160520,000000,38.9839,39.1205,38.9529,39.0372,3722862.7386814,0
+VGK.US,D,20160523,000000,38.9036,39.0402,38.8405,38.9452,3450330.061928,0
+VGK.US,D,20160524,000000,39.3299,39.7311,39.3124,39.67,13011707.335329,0
+VGK.US,D,20160525,000000,39.9578,40.1642,39.9578,40.109,4318114.3172579,0
+VGK.US,D,20160526,000000,40.3193,40.3716,40.141,40.2466,3183609.2581745,0
+VGK.US,D,20160527,000000,40.1807,40.2389,40.0693,40.141,5449354.3255297,0
+VGK.US,D,20160531,000000,40.2709,40.3494,39.7447,39.8599,5260734.6929603,0
+VGK.US,D,20160601,000000,39.5702,39.8445,39.5615,39.796,4172227.2239139,0
+VGK.US,D,20160602,000000,39.6614,39.9094,39.6254,39.9094,14074437.001191,0
+VGK.US,D,20160603,000000,39.9878,40.1807,39.8046,40.1575,6705548.5713575,0
+VGK.US,D,20160606,000000,40.141,40.3746,40.1158,40.2776,3986195.6910396,0
+VGK.US,D,20160607,000000,40.5838,40.7128,40.5267,40.5596,8018469.4632552,0
+VGK.US,D,20160608,000000,40.6546,40.7301,40.5683,40.6159,5550503.824741,0
+VGK.US,D,20160609,000000,40.046,40.1904,39.9336,40.0276,3191383.8766368,0
+VGK.US,D,20160610,000000,39.1205,39.1428,38.576,38.671,5394220.9912338,0
+VGK.US,D,20160613,000000,38.166,38.4946,37.9665,38.0449,6984096.4128329,0
+VGK.US,D,20160614,000000,37.5914,37.6777,37.1389,37.3337,10218987.813891,0
+VGK.US,D,20160615,000000,37.6632,37.8589,37.5061,37.5818,7778359.2363914,0
+VGK.US,D,20160616,000000,37.0071,37.7687,36.7289,37.7542,9590658.5049996,0
+VGK.US,D,20160617,000000,38.0236,38.4412,37.8589,38.3996,11025115.856865,0
+VGK.US,D,20160620,000000,39.7262,39.7544,39.4249,39.4413,9671356.0313804,0
+VGK.US,D,20160621,000000,39.6875,40.0887,39.5218,39.8174,6417568.8195096,0
+VGK.US,D,20160622,000000,39.9888,40.2184,39.8086,39.8386,11110205.310002,0
+VGK.US,D,20160623,000000,40.7525,41.1518,40.3678,41.08,9382652.8912206,0
+VGK.US,D,20160624,000000,36.8094,37.7038,36.444,36.444,35563481.39908,0
+VGK.US,D,20160627,000000,35.6969,35.7464,35.0109,35.4925,13628995.943009,0
+VGK.US,D,20160628,000000,36.4809,36.6544,36.1456,36.6544,11968927.088647,0
+VGK.US,D,20160629,000000,37.2852,37.5914,37.1709,37.3928,8725397.3372912,0
+VGK.US,D,20160630,000000,37.572,38.2261,37.514,38.2261,14896549.75879,0
+VGK.US,D,20160701,000000,38.3105,38.4035,38.2047,38.2765,9915351.5035999,0
+VGK.US,D,20160705,000000,37.5061,37.5304,36.9751,37.0807,10576281.787599,0
+VGK.US,D,20160706,000000,36.5982,36.979,36.2861,36.9751,12783329.207921,0
+VGK.US,D,20160707,000000,37.0721,37.2183,36.6544,36.8017,8193546.9776828,0
+VGK.US,D,20160708,000000,37.4112,37.4665,37.2639,37.4112,9103570.5060282,0
+VGK.US,D,20160711,000000,37.9315,38.1214,37.918,37.9645,8293101.1012445,0
+VGK.US,D,20160712,000000,38.5653,38.761,38.4975,38.5217,7524390.0865188,0
+VGK.US,D,20160713,000000,38.7019,38.8424,38.4975,38.5217,9632815.223001,0
+VGK.US,D,20160714,000000,38.949,39.0566,38.8609,38.9238,21261003.7141,0
+VGK.US,D,20160715,000000,38.7689,38.8259,38.5904,38.6865,12697130.421781,0
+VGK.US,D,20160718,000000,38.6865,38.9655,38.5992,38.761,9073431.7342191,0
+VGK.US,D,20160719,000000,38.4898,38.5527,38.3667,38.4664,5672570.7006751,0
+VGK.US,D,20160720,000000,38.7117,38.8822,38.6379,38.8338,3633181.1628803,0
+VGK.US,D,20160721,000000,38.7272,38.9327,38.6545,38.7194,3915679.2617852,0
+VGK.US,D,20160722,000000,38.7931,38.8183,38.6457,38.7446,4291320.0554615,0
+VGK.US,D,20160725,000000,38.8007,38.8666,38.6467,38.7853,4116039.2493115,0
+VGK.US,D,20160726,000000,38.8744,39.015,38.7408,38.9171,4057030.9890365,0
+VGK.US,D,20160727,000000,39.1516,39.2922,38.8338,39.1855,5095051.9391488,0
+VGK.US,D,20160728,000000,39.1952,39.2524,38.9733,39.1952,4161972.8592125,0
+VGK.US,D,20160729,000000,39.3512,39.6273,39.2922,39.5547,4380501.1414891,0
+VGK.US,D,20160801,000000,39.3348,39.4084,39.1041,39.1283,3606858.4966024,0
+VGK.US,D,20160802,000000,39.1516,39.2204,38.949,39.0973,5599716.9325811,0
+VGK.US,D,20160803,000000,38.8086,38.9238,38.7523,38.9036,5203650.9964539,0
+VGK.US,D,20160804,000000,38.9423,39.0906,38.9006,39.0906,9801029.3199354,0
+VGK.US,D,20160805,000000,39.0402,39.2611,39.0323,39.2369,2990600.7946626,0
+VGK.US,D,20160808,000000,39.2524,39.2833,39.1952,39.2688,2127652.1992895,0
+VGK.US,D,20160809,000000,39.4326,39.7679,39.4249,39.6643,3104474.0854375,0
+VGK.US,D,20160810,000000,39.8678,39.9336,39.7883,39.8347,2696865.9263873,0
+VGK.US,D,20160811,000000,39.9947,40.2593,39.9947,40.1449,2831700.9672053,0
+VGK.US,D,20160812,000000,40.2835,40.2835,40.048,40.0964,1902100.5491799,0
+VGK.US,D,20160815,000000,40.2184,40.3096,40.1866,40.2184,1748633.8735946,0
+VGK.US,D,20160816,000000,40.2835,40.3746,40.1962,40.2118,5020563.5817736,0
+VGK.US,D,20160817,000000,39.9947,40.2593,39.8251,40.1361,3825607.613542,0
+VGK.US,D,20160818,000000,40.236,40.4637,40.2157,40.4472,3195427.0084572,0
+VGK.US,D,20160819,000000,39.9753,40.1535,39.889,40.1061,2465724.2698787,0
+VGK.US,D,20160822,000000,39.9336,40.2118,39.892,40.1361,1958513.486196,0
+VGK.US,D,20160823,000000,40.422,40.5471,40.3252,40.3252,4628300.335988,0
+VGK.US,D,20160824,000000,40.4006,40.4559,40.203,40.2118,4085030.5540402,0
+VGK.US,D,20160825,000000,40.1109,40.1866,39.9995,40.0392,2205536.6635614,0
+VGK.US,D,20160826,000000,40.2184,40.5955,39.67,39.8174,6528194.6024134,0
+VGK.US,D,20160829,000000,39.703,40.0034,39.703,40.0034,2261628.6679597,0
+VGK.US,D,20160830,000000,40.0645,40.0964,39.8426,39.9084,5539061.6997728,0
+VGK.US,D,20160831,000000,39.8987,40.0034,39.703,39.8251,3823589.1434447,0
+VGK.US,D,20160901,000000,40.0392,40.1535,39.889,40.1449,5271732.0527895,0
+VGK.US,D,20160902,000000,40.5548,40.7446,40.422,40.6934,9154189.1129851,0
+VGK.US,D,20160906,000000,40.7737,40.951,40.7253,40.924,6943153.2535403,0
+VGK.US,D,20160907,000000,40.9628,41.0644,40.832,40.9008,5441140.1016169,0
+VGK.US,D,20160908,000000,40.9628,41.0644,40.8164,40.9008,3160499.0138868,0
+VGK.US,D,20160909,000000,40.5548,40.5644,40.0208,40.0296,5511786.5550187,0
+VGK.US,D,20160912,000000,39.6448,40.4006,39.6448,40.392,5741975.7330511,0
+VGK.US,D,20160913,000000,39.9336,39.9598,39.4403,39.5867,6852192.0750191,0
+VGK.US,D,20160914,000000,39.547,39.7941,39.5082,39.5867,3633472.1693053,0
+VGK.US,D,20160915,000000,39.5625,39.9685,39.4704,39.919,3260876.6237152,0
+VGK.US,D,20160916,000000,39.3648,39.3648,39.1409,39.2185,3390590.1578397,0
+VGK.US,D,20160919,000000,39.67,39.7272,39.4403,39.5373,3021243.1520584,0
+VGK.US,D,20160920,000000,39.7844,39.8261,39.576,39.6197,2116483.5378058,0
+VGK.US,D,20160921,000000,39.8039,40.1624,39.6448,40.1139,4644826.8178931,0
+VGK.US,D,20160922,000000,40.7495,40.8465,40.5218,40.5606,4893907.6789875,0
+VGK.US,D,20160923,000000,40.2157,40.3969,40.2157,40.2475,2285306.47797,0
+VGK.US,D,20160926,000000,39.8862,39.9685,39.7941,39.8357,2644054.4518657,0
+VGK.US,D,20160927,000000,39.4626,39.9006,39.3822,39.8436,2752002.3564964,0
+VGK.US,D,20160928,000000,40.0586,40.3038,39.8212,40.2941,3826883.0885113,0
+VGK.US,D,20160929,000000,40.172,40.2941,39.5625,39.6788,4437786.0658426,0
+VGK.US,D,20160930,000000,39.8862,40.2573,39.8135,40.139,10180450.101324,0
+VGK.US,D,20161003,000000,40.1207,40.143,39.9763,40.0586,4307622.6068908,0
+VGK.US,D,20161004,000000,40.2718,40.3794,39.9598,40.0994,4857412.171085,0
+VGK.US,D,20161005,000000,40.2554,40.3106,40.139,40.2475,4103937.7161675,0
+VGK.US,D,20161006,000000,40.0421,40.05,39.8764,39.9414,2676319.0152906,0
+VGK.US,D,20161007,000000,39.703,39.7272,39.3027,39.5945,3330043.2784875,0
+VGK.US,D,20161010,000000,39.611,39.7941,39.611,39.6788,1419219.7601196,0
+VGK.US,D,20161011,000000,39.5712,39.5867,38.9781,39.0779,3772849.7997796,0
+VGK.US,D,20161012,000000,39.0363,39.0983,38.8386,38.9549,2552421.4819165,0
+VGK.US,D,20161013,000000,38.4839,38.9171,38.3609,38.8134,3624189.8898961,0
+VGK.US,D,20161014,000000,39.0537,39.1836,38.8629,38.8629,2761654.069594,0
+VGK.US,D,20161017,000000,38.765,38.8473,38.6313,38.7155,2164115.717124,0
+VGK.US,D,20161018,000000,39.2339,39.3027,39.1021,39.2097,2112769.5941045,0
+VGK.US,D,20161019,000000,39.1748,39.3406,39.1748,39.2591,2467642.6420212,0
+VGK.US,D,20161020,000000,39.1264,39.358,39.0944,39.2591,3938638.8431719,0
+VGK.US,D,20161021,000000,38.9472,39.1671,38.9278,39.1409,2034442.428569,0
+VGK.US,D,20161024,000000,39.201,39.2591,39.0111,39.0944,7166585.3036603,0
+VGK.US,D,20161025,000000,38.9374,39.0285,38.8007,38.9472,3196704.547302,0
+VGK.US,D,20161026,000000,38.7727,38.921,38.6981,38.7561,2027534.6377558,0
+VGK.US,D,20161027,000000,38.9278,38.9472,38.7475,38.7969,1976852.0506629,0
+VGK.US,D,20161028,000000,38.7214,38.8996,38.6981,38.765,3947549.6250172,0
+VGK.US,D,20161031,000000,38.6893,38.8047,38.5798,38.7214,2447466.1965506,0
+VGK.US,D,20161101,000000,38.8629,38.8871,38.4548,38.5682,4009943.6728121,0
+VGK.US,D,20161102,000000,38.576,38.608,38.2679,38.3115,3612300.9359136,0
+VGK.US,D,20161103,000000,38.4674,38.5179,38.2223,38.2949,3069949.5784989,0
+VGK.US,D,20161104,000000,38.0062,38.1884,37.917,37.917,3939223.9518351,0
+VGK.US,D,20161107,000000,38.3928,38.5179,38.3036,38.5179,2635362.4408082,0
+VGK.US,D,20161108,000000,38.4093,38.7155,38.3579,38.6313,2547765.3791155,0
+VGK.US,D,20161109,000000,38.3357,38.9635,38.3357,38.8308,5292333.6565831,0
+VGK.US,D,20161110,000000,38.7475,38.8473,38.3036,38.6313,5547405.9478331,0
+VGK.US,D,20161111,000000,38.3453,38.4306,38.1002,38.2542,3128279.8557198,0
+VGK.US,D,20161114,000000,37.8841,37.9848,37.7677,37.9239,3596246.049527,0
+VGK.US,D,20161115,000000,37.8472,38.1884,37.8172,38.1884,2711097.3788978,0
+VGK.US,D,20161116,000000,37.7358,37.9025,37.6777,37.7677,10009482.794666,0
+VGK.US,D,20161117,000000,37.8841,38.0488,37.8365,37.9481,7708906.7348824,0
+VGK.US,D,20161118,000000,37.6747,37.7019,37.4935,37.5623,4728037.1125187,0
+VGK.US,D,20161121,000000,37.7019,37.8928,37.6796,37.8841,4505679.3095209,0
+VGK.US,D,20161122,000000,37.9122,37.9481,37.7445,37.917,2816492.2697142,0
+VGK.US,D,20161123,000000,37.4383,37.6747,37.3646,37.6438,2843145.1560488,0
+VGK.US,D,20161125,000000,37.9025,37.9548,37.8521,37.9548,1633149.7281052,0
+VGK.US,D,20161128,000000,37.6834,37.6923,37.4935,37.511,3039724.1239248,0
+VGK.US,D,20161129,000000,37.5458,37.8928,37.5187,37.8405,3494972.7177945,0
+VGK.US,D,20161130,000000,37.917,37.9548,37.7445,37.8172,5026423.9558442,0
+VGK.US,D,20161201,000000,37.7677,37.8521,37.6602,37.7601,3218943.8361898,0
+VGK.US,D,20161202,000000,37.6195,37.9713,37.605,37.8841,6380554.2469553,0
+VGK.US,D,20161205,000000,38.2358,38.4878,38.1786,38.4501,5159608.9283158,0
+VGK.US,D,20161206,000000,38.4674,38.8221,38.4674,38.8047,5008303.1302272,0
+VGK.US,D,20161207,000000,38.8705,39.42,38.8705,39.3328,4281674.5339899,0
+VGK.US,D,20161208,000000,39.1109,39.1671,38.9635,39.1021,6229372.2813879,0
+VGK.US,D,20161209,000000,39.1496,39.3231,39.0779,39.3154,3857211.7368532,0
+VGK.US,D,20161212,000000,39.1836,39.3706,39.1381,39.2591,3457108.8605316,0
+VGK.US,D,20161213,000000,39.5304,39.8095,39.5304,39.6788,4105235.8937658,0
+VGK.US,D,20161214,000000,39.5789,39.7272,39.0111,39.0605,5497278.5432107,0
+VGK.US,D,20161215,000000,39.0033,39.0915,38.9238,39.0363,4432565.4931321,0
+VGK.US,D,20161216,000000,39.1409,39.3551,39.1021,39.2339,4559537.1688476,0
+VGK.US,D,20161219,000000,39.1671,39.2999,39.0779,39.0944,6882219.3975591,0
+VGK.US,D,20161220,000000,39.1235,39.2485,39.074,39.199,5158843.230559,0
+VGK.US,D,20161221,000000,39.2873,39.3464,39.2572,39.296,6628014.9658959,0
+VGK.US,D,20161222,000000,39.3124,39.3901,39.1893,39.2234,3774362.6204148,0
+VGK.US,D,20161223,000000,39.2485,39.3803,39.2397,39.3803,2912687.4361357,0
+VGK.US,D,20161227,000000,39.4064,39.4782,39.3901,39.4384,2721368.254602,0
+VGK.US,D,20161228,000000,39.2737,39.3124,39.1196,39.1893,3187950.6199837,0
+VGK.US,D,20161229,000000,39.3628,39.5062,39.3628,39.4606,4982734.8103917,0
+VGK.US,D,20161230,000000,39.8183,39.9016,39.5857,39.6778,5808624.4598902,0
+VGK.US,D,20170103,000000,39.7368,39.8396,39.6778,39.8095,4612239.2579753,0
+VGK.US,D,20170104,000000,39.9016,40.141,39.8309,40.141,3366330.3349793,0
+VGK.US,D,20170105,000000,40.2078,40.5548,40.2078,40.5054,6289973.8534371,0
+VGK.US,D,20170106,000000,40.2892,40.4085,40.2418,40.3067,3393773.6855748,0
+VGK.US,D,20170109,000000,40.0673,40.2166,39.9908,40.1662,2831559.5917435,0
+VGK.US,D,20170110,000000,40.1827,40.3173,40.1575,40.1575,3223389.4237045,0
+VGK.US,D,20170111,000000,40.0673,40.3996,39.9908,40.3658,5008989.3687827,0
+VGK.US,D,20170112,000000,40.4549,40.5382,40.3271,40.4085,8144239.963514,0
+VGK.US,D,20170113,000000,40.5819,40.6265,40.4628,40.5819,3431506.4867527,0
+VGK.US,D,20170117,000000,40.5877,40.6546,40.5257,40.5819,5616346.6082541,0
+VGK.US,D,20170118,000000,40.4549,40.5509,40.3308,40.4152,3088883.5710057,0
+VGK.US,D,20170119,000000,40.3308,40.4085,40.1876,40.3308,4341003.7268826,0
+VGK.US,D,20170120,000000,40.422,40.5819,40.4152,40.5548,4468069.3089266,0
+VGK.US,D,20170123,000000,40.5732,40.7186,40.4628,40.6856,5356386.0282259,0
+VGK.US,D,20170124,000000,40.6711,40.831,40.6391,40.7777,2717793.6224871,0
+VGK.US,D,20170125,000000,41.0859,41.2825,41.0771,41.269,2924952.0154329,0
+VGK.US,D,20170126,000000,41.0935,41.1304,40.9356,41.0025,2859081.3696025,0
+VGK.US,D,20170127,000000,41.0025,41.0596,40.9356,40.9928,1630052.883135,0
+VGK.US,D,20170130,000000,40.5877,40.6768,40.4628,40.6546,3041958.2689966,0
+VGK.US,D,20170131,000000,40.861,40.8959,40.6458,40.8524,4404857.9664912,0
+VGK.US,D,20170201,000000,41.0859,41.0859,40.8524,40.9763,4388615.2674472,0
+VGK.US,D,20170202,000000,41.0344,41.0935,40.8524,40.9444,2958377.5087449,0
+VGK.US,D,20170203,000000,41.0684,41.1836,41.0112,41.0935,2369870.6748285,0
+VGK.US,D,20170206,000000,40.6768,40.7456,40.5819,40.7049,2834066.1683621,0
+VGK.US,D,20170207,000000,40.6129,40.738,40.6129,40.7234,2817049.5160601,0
+VGK.US,D,20170208,000000,40.6294,40.8038,40.5471,40.7971,1819835.509467,0
+VGK.US,D,20170209,000000,40.9202,41.0257,40.861,40.9356,4347204.6403867,0
+VGK.US,D,20170210,000000,40.8038,40.9928,40.7777,40.9444,3357545.4495306,0
+VGK.US,D,20170213,000000,41.1692,41.1846,41.049,41.0935,2990064.1870703,0
+VGK.US,D,20170214,000000,41.0771,41.1246,40.9202,41.1023,2872416.0682712,0
+VGK.US,D,20170215,000000,40.9444,41.2904,40.9202,41.2904,3827238.0750724,0
+VGK.US,D,20170216,000000,41.3503,41.457,41.3242,41.457,2459339.671468,0
+VGK.US,D,20170217,000000,41.1934,41.3164,41.1421,41.3068,4607259.1267436,0
+VGK.US,D,20170221,000000,41.1323,41.333,41.1246,41.3164,3823167.0809346,0
+VGK.US,D,20170222,000000,41.0771,41.333,41.0296,41.3068,4947162.8867105,0
+VGK.US,D,20170223,000000,41.4327,41.4667,41.2951,41.4094,2569695.0867002,0
+VGK.US,D,20170224,000000,40.8862,41.083,40.861,41.0344,3288758.5478236,0
+VGK.US,D,20170227,000000,40.952,41.1594,40.9444,41.1323,2341255.0430312,0
+VGK.US,D,20170228,000000,41.1023,41.2515,41.0451,41.0935,4455402.2739353,0
+VGK.US,D,20170301,000000,41.3658,41.6489,41.3503,41.5238,4658325.5946526,0
+VGK.US,D,20170302,000000,41.3998,41.4938,41.3455,41.3658,2653050.8845382,0
+VGK.US,D,20170303,000000,41.4744,41.7534,41.424,41.6983,5857247.2993788,0
+VGK.US,D,20170306,000000,41.5451,41.549,41.3998,41.4986,4108422.5173139,0
+VGK.US,D,20170307,000000,41.2718,41.3639,41.1836,41.2904,2533030.3410185,0
+VGK.US,D,20170308,000000,41.3164,41.3416,41.1187,41.1246,3394795.3038755,0
+VGK.US,D,20170309,000000,41.3416,41.4473,41.2904,41.4395,2904178.078047,0
+VGK.US,D,20170310,000000,41.6731,41.8474,41.6265,41.8136,4614030.7017834,0
+VGK.US,D,20170313,000000,41.8727,41.9774,41.8563,41.9598,3797102.3990763,0
+VGK.US,D,20170314,000000,41.6731,41.7137,41.5752,41.6227,2575548.237207,0
+VGK.US,D,20170315,000000,41.7137,42.2439,41.6808,42.2341,4106492.793857,0
+VGK.US,D,20170316,000000,42.5423,42.6905,42.458,42.6731,7275427.8982573,0
+VGK.US,D,20170317,000000,42.7265,42.834,42.6072,42.7313,2496126.1857956,0
+VGK.US,D,20170320,000000,42.6905,42.7972,42.5665,42.6266,2830939.3971992,0
+VGK.US,D,20170321,000000,43.0636,43.0947,42.5093,42.5093,3739092.0225354,0
+VGK.US,D,20170322,000000,42.3978,42.5636,42.3242,42.5306,4440497.9980591,0
+VGK.US,D,20170323,000000,42.457,42.771,42.457,42.6731,3687006.0002011,0
+VGK.US,D,20170324,000000,42.7157,42.8291,42.6654,42.7468,3023635.1835949,0
+VGK.US,D,20170327,000000,42.771,42.963,42.7468,42.9319,3443248.905585,0
+VGK.US,D,20170328,000000,42.9319,43.0957,42.8834,42.9716,5250284.2601002,0
+VGK.US,D,20170329,000000,42.7071,42.9231,42.6799,42.9231,3973584.3806829,0
+VGK.US,D,20170330,000000,42.8651,42.9561,42.7759,42.8049,2387488.9467964,0
+VGK.US,D,20170331,000000,42.771,43.0288,42.738,42.9135,2550267.8279835,0
+VGK.US,D,20170403,000000,42.8214,42.8631,42.427,42.738,3035174.3107047,0
+VGK.US,D,20170404,000000,42.6227,42.7798,42.5394,42.771,2116079.0182363,0
+VGK.US,D,20170405,000000,42.771,42.8834,42.5482,42.5482,4705951.5823447,0
+VGK.US,D,20170406,000000,42.7303,42.8049,42.618,42.6895,3522185.946288,0
+VGK.US,D,20170407,000000,42.5636,42.7196,42.5482,42.6227,2435521.5179336,0
+VGK.US,D,20170410,000000,42.5724,42.6895,42.5558,42.5636,2196520.624073,0
+VGK.US,D,20170411,000000,42.8136,42.8552,42.5132,42.8552,4044316.484912,0
+VGK.US,D,20170412,000000,42.8049,42.9077,42.6731,42.8834,4172634.8392965,0
+VGK.US,D,20170413,000000,42.6654,42.7303,42.5394,42.5724,2763870.6717253,0
+VGK.US,D,20170417,000000,42.7798,42.8651,42.7428,42.8651,4140793.3703194,0
+VGK.US,D,20170418,000000,42.58,42.6799,42.3978,42.6654,5172157.2904742,0
+VGK.US,D,20170419,000000,42.7894,42.8049,42.5132,42.5558,3284318.1199973,0
+VGK.US,D,20170420,000000,42.9077,43.0288,42.8291,42.8552,12053959.785211,0
+VGK.US,D,20170421,000000,42.7556,42.8214,42.6895,42.8049,3045660.8613835,0
+VGK.US,D,20170424,000000,44.1461,44.3952,44.1363,44.37,10471385.322681,0
+VGK.US,D,20170425,000000,44.5947,44.7759,44.5366,44.7449,8751485.7537162,0
+VGK.US,D,20170426,000000,44.5629,44.7382,44.5279,44.5861,4221601.3140317,0
+VGK.US,D,20170427,000000,44.6113,44.6965,44.5104,44.6694,5139421.1315308,0
+VGK.US,D,20170428,000000,44.7217,44.7382,44.5861,44.5861,5486435.9740331,0
+VGK.US,D,20170501,000000,44.7382,44.8748,44.6035,44.7614,3809329.828617,0
+VGK.US,D,20170502,000000,44.9339,45.151,44.8874,45.151,6375367.7281882,0
+VGK.US,D,20170503,000000,44.9775,45.0938,44.8787,45.0095,10460076.317673,0
+VGK.US,D,20170504,000000,45.2343,45.6684,45.2343,45.6684,6412994.2397853,0
+VGK.US,D,20170505,000000,45.7595,46.2557,45.7169,46.2557,5635767.6753447,0
+VGK.US,D,20170508,000000,45.7692,45.7761,45.6171,45.7266,6505661.2112874,0
+VGK.US,D,20170509,000000,45.7761,45.805,45.5996,45.6927,5607580.2976837,0
+VGK.US,D,20170510,000000,45.7595,45.8003,45.6772,45.8003,3837477.9926463,0
+VGK.US,D,20170511,000000,45.5841,45.7014,45.4591,45.6927,7764661.2956602,0
+VGK.US,D,20170512,000000,45.7761,46.0347,45.7634,46.0347,8077252.7611166,0
+VGK.US,D,20170515,000000,46.1346,46.2915,46.1162,46.2829,8707669.6799294,0
+VGK.US,D,20170516,000000,46.6831,46.7247,46.5852,46.7247,6007660.4713764,0
+VGK.US,D,20170517,000000,46.4844,46.5251,46.0841,46.091,7336393.7443065,0
+VGK.US,D,20170518,000000,45.934,46.1588,45.8767,46.1083,6983099.5610364,0
+VGK.US,D,20170519,000000,46.5415,46.7761,46.5415,46.7576,6990676.0474647,0
+VGK.US,D,20170522,000000,46.9447,46.9999,46.8167,46.8934,5409662.90664,0
+VGK.US,D,20170523,000000,46.9999,47.0426,46.7868,46.8508,9640923.1573331,0
+VGK.US,D,20170524,000000,46.7576,46.9398,46.7208,46.9156,5761547.4630425,0
+VGK.US,D,20170525,000000,46.9234,46.997,46.8128,46.9069,8009331.6551209,0
+VGK.US,D,20170526,000000,46.6084,46.7005,46.5667,46.7005,6229771.6412692,0
+VGK.US,D,20170530,000000,46.5484,46.7005,46.5251,46.6162,4527135.3577116,0
+VGK.US,D,20170531,000000,46.9398,47.0192,46.7334,46.7761,4961087.8537306,0
+VGK.US,D,20170601,000000,46.8982,47.0969,46.8508,47.0969,4941352.0456484,0
+VGK.US,D,20170602,000000,47.2742,47.4224,47.1821,47.4069,6501733.6564868,0
+VGK.US,D,20170605,000000,47.1143,47.1578,47.0096,47.088,5524035.6552507,0
+VGK.US,D,20170606,000000,46.8255,46.9321,46.7829,46.9069,17480073.842307,0
+VGK.US,D,20170607,000000,46.965,47.0591,46.6734,46.9321,5168972.7308014,0
+VGK.US,D,20170608,000000,46.6734,46.7664,46.5852,46.7664,16349217.71485,0
+VGK.US,D,20170609,000000,46.5415,46.7092,46.403,46.6007,9876188.4368011,0
+VGK.US,D,20170612,000000,46.3924,46.4456,46.1966,46.3361,8300945.8914689,0
+VGK.US,D,20170613,000000,46.6007,46.7334,46.5415,46.718,7191515.8860111,0
+VGK.US,D,20170614,000000,46.9738,47.0192,46.4669,46.6666,9341914.0555881,0
+VGK.US,D,20170615,000000,45.7761,46.0841,45.7761,46.0435,9799327.6547052,0
+VGK.US,D,20170616,000000,46.3758,46.6404,46.3265,46.6404,5107087.4282815,0
+VGK.US,D,20170619,000000,46.8167,46.8962,46.7576,46.8081,4926171.2104747,0
+VGK.US,D,20170620,000000,46.6404,46.6589,46.186,46.2741,4894746.6443193,0
+VGK.US,D,20170621,000000,46.2469,46.3682,46.1899,46.3167,4951219.4337206,0
+VGK.US,D,20170622,000000,46.2624,46.3836,46.1723,46.2538,3962931.688038,0
+VGK.US,D,20170623,000000,46.28,46.5018,46.1975,46.4166,2658379.8107048,0
+VGK.US,D,20170626,000000,46.7868,46.8304,46.5193,46.5261,3588248.5325263,0
+VGK.US,D,20170627,000000,46.6182,46.7761,46.5261,46.6434,11172203.093728,0
+VGK.US,D,20170628,000000,46.7868,47.0736,46.7712,47.0426,7525531.40959,0
+VGK.US,D,20170629,000000,46.8478,46.8478,46.2984,46.4757,10368013.029712,0
+VGK.US,D,20170630,000000,46.6268,46.6268,46.2198,46.5349,6010452.8947317,0
+VGK.US,D,20170703,000000,46.5261,46.6617,46.5193,46.5261,3623091.9082073,0
+VGK.US,D,20170705,000000,46.4166,46.5503,46.3119,46.5261,6142584.2588346,0
+VGK.US,D,20170706,000000,46.2624,46.5261,46.0755,46.3593,4705293.2061064,0
+VGK.US,D,20170707,000000,46.2886,46.5116,46.185,46.4844,2654974.4163691,0
+VGK.US,D,20170710,000000,46.4408,46.6074,46.3914,46.5861,2903430.9551685,0
+VGK.US,D,20170711,000000,46.3593,46.6345,46.2886,46.6182,3657908.4535085,0
+VGK.US,D,20170712,000000,46.9476,47.089,46.9137,47.0184,3614017.0482713,0
+VGK.US,D,20170713,000000,47.1415,47.2394,47.0184,47.2112,5071408.1830818,0
+VGK.US,D,20170714,000000,47.2858,47.6046,47.2432,47.5706,4256247.5896163,0
+VGK.US,D,20170717,000000,47.498,47.5398,47.4369,47.4893,4653088.5109393,0
+VGK.US,D,20170718,000000,47.4273,47.498,47.3594,47.471,4099345.5935025,0
+VGK.US,D,20170719,000000,47.4893,47.624,47.4554,47.5706,4362930.3386542,0
+VGK.US,D,20170720,000000,47.7567,47.8904,47.6676,47.8275,6043292.2474429,0
+VGK.US,D,20170721,000000,47.5146,47.5882,47.3207,47.5804,4514582.8678025,0
+VGK.US,D,20170724,000000,47.3207,47.4554,47.1899,47.4031,5119810.1879074,0
+VGK.US,D,20170725,000000,47.7481,47.7752,47.471,47.5146,3822595.3874613,0
+VGK.US,D,20170726,000000,47.7083,47.97,47.5997,47.8662,3863832.648992,0
+VGK.US,D,20170727,000000,47.9535,47.9535,47.5222,47.6676,4231135.3862342,0
+VGK.US,D,20170728,000000,47.5474,47.7257,47.4631,47.7171,3476336.9552765,0
+VGK.US,D,20170731,000000,47.7567,47.8857,47.6414,47.8507,2965046.9219546,0
+VGK.US,D,20170801,000000,48.2054,48.3032,48.0795,48.1308,7044822.8493409,0
+VGK.US,D,20170802,000000,48.1802,48.2568,48.0174,48.1725,4512665.5275976,0
+VGK.US,D,20170803,000000,48.1967,48.3314,48.1308,48.2142,8313879.166381,0
+VGK.US,D,20170804,000000,48.283,48.3664,48.123,48.315,6144659.4855041,0
+VGK.US,D,20170807,000000,48.2635,48.3488,48.2471,48.3488,2036544.485618,0
+VGK.US,D,20170808,000000,48.2984,48.3412,47.9864,48.0271,3255607.5499338,0
+VGK.US,D,20170809,000000,47.7083,48.0097,47.6676,48.0009,4943813.2170093,0
+VGK.US,D,20170810,000000,47.6046,47.6414,47.2432,47.2509,4886728.4885652,0
+VGK.US,D,20170811,000000,47.1686,47.2858,47.0552,47.1686,2901903.6874058,0
+VGK.US,D,20170814,000000,47.5474,47.6579,47.498,47.5474,1913625.2291623,0
+VGK.US,D,20170815,000000,47.4273,47.5146,47.2771,47.471,1674820.4034605,0
+VGK.US,D,20170816,000000,47.6414,47.811,47.5882,47.7567,3800198.2121088,0
+VGK.US,D,20170817,000000,47.5706,47.6414,47.1772,47.1869,3996025.9293555,0
+VGK.US,D,20170818,000000,47.1869,47.3285,47.0978,47.2276,2856087.7184,0
+VGK.US,D,20170821,000000,47.2509,47.3459,47.124,47.2509,2930885.6570785,0
+VGK.US,D,20170822,000000,47.3721,47.5222,47.3459,47.498,3109404.6836605,0
+VGK.US,D,20170823,000000,47.3933,47.5474,47.3507,47.5146,2438357.2826714,0
+VGK.US,D,20170824,000000,47.6414,47.6705,47.4273,47.4273,1646539.1194709,0
+VGK.US,D,20170825,000000,47.6676,47.9156,47.6046,47.8197,4342122.3473251,0
+VGK.US,D,20170828,000000,47.8759,47.8808,47.7567,47.7916,2198737.2262043,0
+VGK.US,D,20170829,000000,47.4369,47.6725,47.4292,47.5804,2935579.9415735,0
+VGK.US,D,20170830,000000,47.5398,47.5882,47.4564,47.5077,3469633.4881234,0
+VGK.US,D,20170831,000000,47.6676,47.9021,47.6191,47.8857,3078886.158786,0
+VGK.US,D,20170901,000000,48.1134,48.1473,47.97,47.9786,1999779.6419816,0
+VGK.US,D,20170905,000000,47.9021,48.0097,47.5484,47.6996,3457288.4176874,0
+VGK.US,D,20170906,000000,47.9864,48.1541,47.936,48.0716,3796959.9916767,0
+VGK.US,D,20170907,000000,48.5078,48.5175,48.3605,48.5175,3493209.1363036,0
+VGK.US,D,20170908,000000,48.6289,48.6289,48.4913,48.4913,2377504.9497667,0
+VGK.US,D,20170911,000000,48.7782,48.9817,48.7782,48.8906,2184135.3080676,0
+VGK.US,D,20170912,000000,48.9904,49.0921,48.9739,49.0738,2684420.7579966,0
+VGK.US,D,20170913,000000,48.9817,49.0087,48.7122,48.755,2044277.8265733,0
+VGK.US,D,20170914,000000,48.7461,48.9477,48.721,48.9477,1959900.4104346,0
+VGK.US,D,20170915,000000,48.9904,49.0738,48.8673,48.9904,2584036.9565421,0
+VGK.US,D,20170918,000000,49.1357,49.2084,48.9651,49.0669,3060932.5070728,0
+VGK.US,D,20170919,000000,49.2704,49.3179,49.1784,49.313,2768632.0321693,0
+VGK.US,D,20170920,000000,49.3034,49.4817,48.9051,49.1774,4237092.7624464,0
+VGK.US,D,20170921,000000,49.0659,49.2423,49.0562,49.1678,1869292.154599,0
+VGK.US,D,20170922,000000,49.3285,49.4215,49.2704,49.313,2452599.0545585,0
+VGK.US,D,20170925,000000,49.0911,49.1929,48.846,48.9371,2934894.7349556,0
+VGK.US,D,20170926,000000,48.8023,48.8537,48.6134,48.7606,3976615.1816417,0
+VGK.US,D,20170927,000000,48.6744,48.8963,48.6744,48.8198,2616227.2204542,0
+VGK.US,D,20170928,000000,48.9293,49.1115,48.9051,49.0349,2175939.6590329,0
+VGK.US,D,20170929,000000,49.2258,49.4982,49.1163,49.4215,5036620.5320355,0
+VGK.US,D,20171002,000000,49.2084,49.3615,49.1929,49.2782,4985761.4835998,0
+VGK.US,D,20171003,000000,49.3779,49.4982,49.3431,49.472,3271004.0600822,0
+VGK.US,D,20171004,000000,49.3615,49.4487,49.3431,49.3779,3169122.9170576,0
+VGK.US,D,20171005,000000,49.2607,49.3615,49.2336,49.3218,3088365.5382916,0
+VGK.US,D,20171006,000000,49.1066,49.2704,49.0495,49.2607,2069958.6276157,0
+VGK.US,D,20171009,000000,49.2336,49.3218,49.2084,49.2336,1266691.1158833,0
+VGK.US,D,20171010,000000,49.5233,49.7782,49.4817,49.7694,5227308.1677107,0
+VGK.US,D,20171011,000000,49.751,49.8868,49.7181,49.8799,2715026.9975737,0
+VGK.US,D,20171012,000000,49.751,49.8945,49.694,49.8092,2138606.2177362,0
+VGK.US,D,20171013,000000,49.9729,50.004,49.8422,49.8634,1839341.1954472,0
+VGK.US,D,20171016,000000,49.7869,49.8053,49.6842,49.7268,1691834.9918872,0
+VGK.US,D,20171017,000000,49.5573,49.566,49.4168,49.5059,2168247.5955848,0
+VGK.US,D,20171018,000000,49.6764,49.7694,49.6203,49.7598,4680056.1382655,0
+VGK.US,D,20171019,000000,49.5321,49.658,49.5059,49.6067,3148560.5268958,0
+VGK.US,D,20171020,000000,49.5922,49.5922,49.4613,49.4913,1960908.6135455,0
+VGK.US,D,20171023,000000,49.472,49.5136,49.313,49.3218,2036198.7864961,0
+VGK.US,D,20171024,000000,49.3362,49.4313,49.2782,49.3218,2846611.4347075,0
+VGK.US,D,20171025,000000,49.4565,49.5059,49.099,49.2869,2814247.8052657,0
+VGK.US,D,20171026,000000,49.3362,49.3644,49.1678,49.1774,4497801.4972909,0
+VGK.US,D,20171027,000000,49.0562,49.1678,48.9487,49.1066,2992182.7551222,0
+VGK.US,D,20171030,000000,49.3024,49.4129,49.2704,49.4051,1828558.478655,0
+VGK.US,D,20171031,000000,49.5321,49.7016,49.5039,49.6493,2884012.9838909,0
+VGK.US,D,20171101,000000,49.8015,49.8548,49.5999,49.5999,3918683.2323644,0
+VGK.US,D,20171102,000000,49.5233,49.7268,49.5233,49.7268,2361637.8760374,0
+VGK.US,D,20171103,000000,49.658,49.6677,49.4575,49.6318,4751110.2070499,0
+VGK.US,D,20171106,000000,49.5059,49.7239,49.4817,49.7103,2532259.4835734,0
+VGK.US,D,20171107,000000,49.4565,49.4982,49.1599,49.2869,3004883.8440569,0
+VGK.US,D,20171108,000000,49.2084,49.3615,49.1492,49.313,6391130.576212,0
+VGK.US,D,20171109,000000,48.8799,48.9807,48.7094,48.9545,3602470.6975977,0
+VGK.US,D,20171110,000000,48.8799,48.9458,48.7937,48.8721,1910470.5956821,0
+VGK.US,D,20171113,000000,48.3373,48.6337,48.3032,48.6095,2963007.8131039,0
+VGK.US,D,20171114,000000,48.6337,48.7937,48.5233,48.7772,3146464.6614727,0
+VGK.US,D,20171115,000000,48.4632,48.6337,48.4002,48.5233,2449103.8816449,0
+VGK.US,D,20171116,000000,48.8537,48.9196,48.7858,48.8963,2322111.5671759,0
+VGK.US,D,20171117,000000,48.7606,48.8198,48.6472,48.7452,2041275.9198694,0
+VGK.US,D,20171120,000000,48.9196,48.9807,48.8023,48.8198,2150154.6322851,0
+VGK.US,D,20171121,000000,49.099,49.1996,49.0562,49.126,2202997.064937,0
+VGK.US,D,20171122,000000,49.4051,49.4458,49.126,49.2869,2357287.226789,0
+VGK.US,D,20171124,000000,49.7356,49.7927,49.6764,49.7356,1571459.4618064,0
+VGK.US,D,20171127,000000,49.6842,49.7016,49.3867,49.3867,2457851.617337,0
+VGK.US,D,20171128,000000,49.5824,49.7395,49.4913,49.694,3427966.9405189,0
+VGK.US,D,20171129,000000,49.7782,49.8634,49.4487,49.5136,3677039.5461118,0
+VGK.US,D,20171130,000000,49.7356,49.8538,49.566,49.6232,15551373.035613,0
+VGK.US,D,20171201,000000,49.4129,49.5544,49.1929,49.4215,5975779.7887676,0
+VGK.US,D,20171204,000000,49.6154,49.6493,49.3517,49.3615,4184638.3383612,0
+VGK.US,D,20171205,000000,49.2704,49.3954,49.1347,49.1871,4689655.2225415,0
+VGK.US,D,20171206,000000,49.0437,49.1929,49.0165,49.0728,2298745.4023442,0
+VGK.US,D,20171207,000000,49.0911,49.3431,49.0659,49.2084,8328157.056087,0
+VGK.US,D,20171208,000000,49.4215,49.5388,49.3218,49.4982,2251901.6234117,0
+VGK.US,D,20171211,000000,49.5321,49.6067,49.4913,49.5398,2469999.5876766,0
+VGK.US,D,20171212,000000,49.4817,49.5999,49.4458,49.5824,2696841.1598831,0
+VGK.US,D,20171213,000000,49.6318,49.7694,49.5233,49.6493,3677029.226735,0
+VGK.US,D,20171214,000000,49.7016,49.7559,49.3973,49.4051,3106487.3958462,0
+VGK.US,D,20171215,000000,49.3362,49.441,49.1929,49.3693,5116913.5388467,0
+VGK.US,D,20171218,000000,49.9643,50.1338,49.9556,50.0147,4115956.6942973,0
+VGK.US,D,20171219,000000,50.0728,50.0728,49.8277,49.9808,3267253.9985621,0
+VGK.US,D,20171220,000000,49.9895,50.0069,49.7927,49.8083,3083462.8023858,0
+VGK.US,D,20171221,000000,49.8713,50.1561,49.8625,50.0398,2776440.7045749,0
+VGK.US,D,20171222,000000,49.9643,50.0912,49.9031,50.0912,2917861.5716508,0
+VGK.US,D,20171226,000000,49.9972,50.1852,49.9972,50.066,1174938.4411634,0
+VGK.US,D,20171227,000000,50.1755,50.2899,50.1377,50.2375,1970929.7603317,0
+VGK.US,D,20171228,000000,50.4227,50.4643,50.2947,50.3568,3854395.5789312,0
+VGK.US,D,20171229,000000,50.5505,50.5951,50.3393,50.3819,3728144.1957147,0
+VGK.US,D,20180102,000000,50.5447,50.7376,50.4439,50.7143,3760567.677542,0
+VGK.US,D,20180103,000000,50.7376,50.943,50.7018,50.8936,3789432.0063194,0
+VGK.US,D,20180104,000000,51.3849,51.5719,51.3772,51.4867,5044983.354974,0
+VGK.US,D,20180105,000000,51.6766,51.8636,51.599,51.8384,5707193.2416931,0
+VGK.US,D,20180108,000000,51.7008,51.7095,51.6155,51.694,4099881.1691572,0
+VGK.US,D,20180109,000000,51.6863,51.79,51.5448,51.7765,6217264.5566178,0
+VGK.US,D,20180110,000000,51.727,51.7589,51.5448,51.5816,5881098.474919,0
+VGK.US,D,20180111,000000,51.7357,51.9683,51.727,51.9469,3933468.8354076,0
+VGK.US,D,20180112,000000,52.3569,52.6301,52.3036,52.6117,5683997.3465782,0
+VGK.US,D,20180116,000000,52.7745,52.8511,52.5855,52.6301,6230688.0019268,0
+VGK.US,D,20180117,000000,52.7397,53.0622,52.5769,52.8511,5184960.541239,0
+VGK.US,D,20180118,000000,52.8259,52.9722,52.7135,52.9189,5036016.8484942,0
+VGK.US,D,20180119,000000,53.1563,53.2125,52.9712,53.1845,4809667.5105599,0
+VGK.US,D,20180122,000000,53.2949,53.5624,53.2571,53.5216,5314868.0796468,0
+VGK.US,D,20180123,000000,53.5566,53.6834,53.478,53.6447,5774626.2411672,0
+VGK.US,D,20180124,000000,54.0188,54.0779,53.6447,53.8308,6000847.6188295,0
+VGK.US,D,20180125,000000,54.1176,54.1719,53.4954,53.6108,7700832.8544936,0
+VGK.US,D,20180126,000000,53.9315,54.0944,53.8744,54.0779,4832983.1104454,0
+VGK.US,D,20180129,000000,53.6447,53.6661,53.3957,53.5391,4860413.0458511,0
+VGK.US,D,20180130,000000,53.4567,53.513,53.1476,53.1845,7347050.5647021,0
+VGK.US,D,20180131,000000,53.4654,53.478,53.0798,53.2174,4706924.6995746,0
+VGK.US,D,20180201,000000,53.0556,53.3627,53.012,53.3046,5726168.511707,0
+VGK.US,D,20180202,000000,52.665,52.6727,51.9731,51.9819,6731034.3361788,0
+VGK.US,D,20180205,000000,51.3935,51.6233,49.6659,49.7927,13930361.990409,0
+VGK.US,D,20180206,000000,49.6745,50.9769,49.6299,50.943,17985295.050146,0
+VGK.US,D,20180207,000000,50.4227,50.8093,50.159,50.2947,9257110.4491886,0
+VGK.US,D,20180208,000000,50.3984,50.441,49.0679,49.0756,10564024.431866,0
+VGK.US,D,20180209,000000,49.2384,49.47,48.0077,49.2753,13291180.824901,0
+VGK.US,D,20180212,000000,49.5456,49.9729,49.4254,49.9217,6761887.2088608,0
+VGK.US,D,20180213,000000,49.7249,49.8713,49.5727,49.8005,4017167.2365546,0
+VGK.US,D,20180214,000000,49.5971,50.8412,49.5292,50.8238,5854413.5985164,0
+VGK.US,D,20180215,000000,51.0699,51.2414,50.7289,51.1736,4605158.1016322,0
+VGK.US,D,20180216,000000,51.1397,51.5003,51.1029,51.2241,4033433.670165,0
+VGK.US,D,20180220,000000,50.7221,51.0108,50.7221,50.7221,5207365.9720929,0
+VGK.US,D,20180221,000000,50.8412,51.1698,50.4469,50.4643,4644577.0889752,0
+VGK.US,D,20180222,000000,50.6533,50.9333,50.5001,50.6794,4655580.6404304,0
+VGK.US,D,20180223,000000,50.8238,51.0796,50.7289,51.0457,3933983.7723087,0
+VGK.US,D,20180226,000000,51.1397,51.3509,50.9149,51.3509,4819984.8234596,0
+VGK.US,D,20180227,000000,51.0108,51.0292,50.4915,50.5001,4685170.4213951,0
+VGK.US,D,20180228,000000,50.599,50.6455,49.9459,49.9459,4794993.3567858,0
+VGK.US,D,20180301,000000,49.692,49.8799,49.002,49.4012,8295997.7503053,0
+VGK.US,D,20180302,000000,49.1725,49.4758,48.9071,49.4536,5712620.201939,0
+VGK.US,D,20180305,000000,49.1823,49.818,49.1629,49.7927,7798851.4547912,0
+VGK.US,D,20180306,000000,50.159,50.2415,49.9808,50.1755,5155247.9596906,0
+VGK.US,D,20180307,000000,50.0486,50.3441,49.9391,50.3024,4450078.507457,0
+VGK.US,D,20180308,000000,50.4915,50.5573,50.2288,50.3761,3429158.8285364,0
+VGK.US,D,20180309,000000,50.4643,50.6533,50.3906,50.6533,4935700.1229887,0
+VGK.US,D,20180312,000000,50.6727,50.755,50.5883,50.7221,3451380.5744837,0
+VGK.US,D,20180313,000000,50.8238,50.8771,50.2288,50.287,5880340.000726,0
+VGK.US,D,20180314,000000,50.7143,50.7376,50.2288,50.3906,6094929.3768874,0
+VGK.US,D,20180315,000000,50.348,50.6135,50.3112,50.3984,4876560.8066286,0
+VGK.US,D,20180316,000000,50.3664,50.5593,50.3305,50.3984,4079863.642089,0
+VGK.US,D,20180319,000000,50.3393,50.3568,49.9342,50.1416,3935224.1613971,0
+VGK.US,D,20180320,000000,49.9808,50.1949,49.9459,50.0563,3985622.9656287,0
+VGK.US,D,20180321,000000,50.0301,50.2986,49.9168,50.1416,3982723.2207549,0
+VGK.US,D,20180322,000000,49.47,49.5727,49.0194,49.0194,7500511.0486613,0
+VGK.US,D,20180323,000000,49.3005,49.4139,48.721,48.721,7722903.93754,0
+VGK.US,D,20180326,000000,49.5757,49.7172,49.0408,49.7055,6958079.2001077,0
+VGK.US,D,20180327,000000,49.722,49.8325,48.9671,49.1125,6864337.9814833,0
+VGK.US,D,20180328,000000,49.4313,49.8499,49.2491,49.4313,7638455.3177016,0
+VGK.US,D,20180329,000000,49.814,49.9613,49.5882,49.7734,7636422.4004769,0
+VGK.US,D,20180402,000000,49.8053,49.8548,48.8092,49.1125,8486889.7096405,0
+VGK.US,D,20180403,000000,49.3693,49.4942,49.1222,49.4652,5223569.4575051,0
+VGK.US,D,20180404,000000,48.876,49.6019,48.8566,49.5591,10756229.015926,0
+VGK.US,D,20180405,000000,49.9004,50.1406,49.8838,50.0204,3658091.1064775,0
+VGK.US,D,20180406,000000,50.1144,50.3024,49.7298,49.8596,4795150.2113128,0
+VGK.US,D,20180409,000000,50.3103,50.5583,50.1484,50.2443,4689278.5652893,0
+VGK.US,D,20180410,000000,50.7831,50.9711,50.7153,50.8781,6009599.4822724,0
+VGK.US,D,20180411,000000,50.7241,50.91,50.5845,50.6097,3185878.4891273,0
+VGK.US,D,20180412,000000,50.755,50.9711,50.7307,50.9517,3099589.9244098,0
+VGK.US,D,20180413,000000,51.1426,51.1698,50.8607,50.9983,2379232.4134387,0
+VGK.US,D,20180416,000000,51.2037,51.2114,51.0041,51.0816,2274236.8825035,0
+VGK.US,D,20180417,000000,51.2967,51.5013,51.2521,51.4315,3322301.6820309,0
+VGK.US,D,20180418,000000,51.5622,51.6959,51.5186,51.5971,3276256.6228606,0
+VGK.US,D,20180419,000000,51.6737,51.7289,51.3364,51.4498,3478602.0584786,0
+VGK.US,D,20180420,000000,51.2705,51.3645,51.1291,51.2269,3142177.9923604,0
+VGK.US,D,20180423,000000,51.2037,51.3132,51.0651,51.2366,7072064.9720894,0
+VGK.US,D,20180424,000000,51.2705,51.3374,50.8258,50.9614,3302330.5921582,0
+VGK.US,D,20180425,000000,50.6891,50.8431,50.5088,50.755,2758516.9790545,0
+VGK.US,D,20180426,000000,51.0893,51.1164,50.8693,51.0399,1916217.4566081,0
+VGK.US,D,20180427,000000,50.9614,51.1339,50.8258,51.0893,2128006.1539129,0
+VGK.US,D,20180430,000000,50.9362,51.0816,50.8209,50.8431,3348152.75279,0
+VGK.US,D,20180501,000000,50.7153,50.8113,50.3383,50.5603,5437978.244573,0
+VGK.US,D,20180502,000000,50.9711,51.0041,50.5689,50.5931,5084655.1670479,0
+VGK.US,D,20180503,000000,50.7453,50.8431,50.3654,50.8015,4667961.8286851,0
+VGK.US,D,20180504,000000,50.4061,51.3558,50.3751,51.3558,2825632.1417239,0
+VGK.US,D,20180507,000000,50.9517,51.1329,50.8635,50.9265,6160370.7366441,0
+VGK.US,D,20180508,000000,50.6639,50.8858,50.5603,50.8858,3031241.5962157,0
+VGK.US,D,20180509,000000,51.0138,51.3142,50.9983,51.2114,2734809.2428514,0
+VGK.US,D,20180510,000000,51.2967,51.4847,51.16,51.4769,1909710.0576138,0
+VGK.US,D,20180511,000000,51.5777,51.6834,51.5013,51.5691,2048531.4736799,0
+VGK.US,D,20180514,000000,51.6562,51.724,51.4876,51.5458,3292803.7435195,0
+VGK.US,D,20180515,000000,51.1426,51.3781,50.9896,51.2114,2813529.5766421,0
+VGK.US,D,20180516,000000,51.1164,51.3142,51.0234,51.287,8951566.086132,0
+VGK.US,D,20180517,000000,51.3558,51.5458,51.2967,51.4595,7356330.7802359,0
+VGK.US,D,20180518,000000,51.2608,51.3558,51.1775,51.2269,2596145.71325,0
+VGK.US,D,20180521,000000,51.5691,51.6203,51.4411,51.5874,1859872.6274788,0
+VGK.US,D,20180522,000000,51.7067,51.8054,51.5535,51.5971,2150151.5364721,0
+VGK.US,D,20180523,000000,50.8258,50.8955,50.6,50.8693,4141476.513062,0
+VGK.US,D,20180524,000000,50.8015,50.8335,50.441,50.7453,4007944.8095307,0
+VGK.US,D,20180525,000000,50.3024,50.4061,50.1571,50.3103,3323326.3961446,0
+VGK.US,D,20180529,000000,49.2317,49.4264,48.66,48.8926,6645390.7325097,0
+VGK.US,D,20180530,000000,49.4575,49.9004,49.3024,49.7734,7292700.4711033,0
+VGK.US,D,20180531,000000,49.6522,49.7452,49.2491,49.6086,9688990.8143512,0
+VGK.US,D,20180601,000000,50.0204,50.1068,49.7637,50.0282,4428285.0156458,0
+VGK.US,D,20180604,000000,50.3751,50.41,50.098,50.1406,2869012.7378108,0
+VGK.US,D,20180605,000000,50.1832,50.2424,49.9187,50.0466,5663502.0323653,0
+VGK.US,D,20180606,000000,50.2443,50.6097,50.1338,50.5282,17054528.542546,0
+VGK.US,D,20180607,000000,50.5931,50.6329,50.1241,50.2007,4567190.0186639,0
+VGK.US,D,20180608,000000,50.2191,50.348,50.0282,50.2608,4105444.3451766,0
+VGK.US,D,20180611,000000,50.5186,50.852,50.4731,50.755,3837466.6413318,0
+VGK.US,D,20180612,000000,50.6979,50.7395,50.3984,50.4469,5632737.9063235,0
+VGK.US,D,20180613,000000,50.6639,50.7065,50.3751,50.5689,5246813.8536908,0
+VGK.US,D,20180614,000000,50.5515,50.8015,50.4925,50.5282,3109353.0867767,0
+VGK.US,D,20180615,000000,50.1571,50.1832,49.9701,50.1484,2292762.2276901,0
+VGK.US,D,20180618,000000,49.473,49.7452,49.4215,49.722,3700136.3752097,0
+VGK.US,D,20180619,000000,49.0213,49.3276,48.9323,49.312,5794001.903,0
+VGK.US,D,20180620,000000,49.4652,49.4923,49.2239,49.3209,2713408.9192954,0
+VGK.US,D,20180621,000000,49.1222,49.1463,48.8411,48.8992,4129026.184983,0
+VGK.US,D,20180622,000000,49.598,49.7589,49.3789,49.563,4538033.6515237,0
+VGK.US,D,20180625,000000,49.1715,49.2472,48.751,48.8479,6785751.7995907,0
+VGK.US,D,20180626,000000,48.8837,48.9244,48.6638,48.8023,4372834.8764829,0
+VGK.US,D,20180627,000000,48.9081,49.0999,48.3682,48.3866,6497073.4259352,0
+VGK.US,D,20180628,000000,48.2529,48.5291,48.1666,48.4815,5537959.5903332,0
+VGK.US,D,20180629,000000,49.0562,49.2888,48.8992,48.9962,4421442.2369063,0
+VGK.US,D,20180702,000000,48.3769,48.6676,48.3488,48.6028,3533572.3466215,0
+VGK.US,D,20180703,000000,49.0814,49.1222,48.8072,48.8304,2442717.2193588,0
+VGK.US,D,20180705,000000,49.4332,49.5194,49.3111,49.4856,3861336.3917502,0
+VGK.US,D,20180706,000000,49.5369,49.7966,49.4758,49.7385,3165170.5957528,0
+VGK.US,D,20180709,000000,50.0777,50.0912,49.9031,50.0698,3461510.0747261,0
+VGK.US,D,20180710,000000,50.1125,50.2453,50.0777,50.2104,2766282.3100776,0
+VGK.US,D,20180711,000000,49.5805,49.7181,49.1619,49.2763,4044478.4991274,0
+VGK.US,D,20180712,000000,49.598,49.7946,49.5069,49.7443,2245202.2840093,0
+VGK.US,D,20180713,000000,49.6774,49.8333,49.5679,49.8247,2963500.047376,0
+VGK.US,D,20180716,000000,49.8247,49.9217,49.7317,49.8703,2230831.5199123,0
+VGK.US,D,20180717,000000,49.6406,49.9313,49.6047,49.8247,3190274.5436334,0
+VGK.US,D,20180718,000000,49.815,49.9778,49.7443,49.8703,2428302.0819417,0
+VGK.US,D,20180719,000000,49.598,49.8198,49.5331,49.7288,8498205.9382121,0
+VGK.US,D,20180720,000000,49.7288,50.0825,49.721,50.0155,2257077.822802,0
+VGK.US,D,20180723,000000,49.9313,49.9914,49.815,49.9217,1621877.8728539,0
+VGK.US,D,20180724,000000,50.287,50.4739,50.1174,50.2104,2543815.1216861,0
+VGK.US,D,20180725,000000,50.192,50.6852,49.9565,50.5921,3607319.7727443,0
+VGK.US,D,20180726,000000,50.3218,50.4227,50.2278,50.2685,3580888.7530104,0
+VGK.US,D,20180727,000000,50.4962,50.5825,50.3034,50.3781,2425603.564915,0
+VGK.US,D,20180730,000000,50.6543,50.7425,50.506,50.5253,1990120.7053202,0
+VGK.US,D,20180731,000000,50.847,50.9139,50.5825,50.6639,3206257.1943826,0
+VGK.US,D,20180801,000000,50.4507,50.5669,50.2055,50.3122,7742716.1090105,0
+VGK.US,D,20180802,000000,49.7123,49.9031,49.5989,49.8789,3059953.1982169,0
+VGK.US,D,20180803,000000,49.7734,49.9914,49.721,49.9827,2085695.6771976,0
+VGK.US,D,20180806,000000,49.6318,49.8101,49.5282,49.7123,3375317.4802126,0
+VGK.US,D,20180807,000000,50.2007,50.2366,50.0341,50.0698,2733954.7984545,0
+VGK.US,D,20180808,000000,50.0155,50.1125,49.8789,50.0341,2589917.9693662,0
+VGK.US,D,20180809,000000,50.0698,50.095,49.8431,49.8703,2022016.8669942,0
+VGK.US,D,20180810,000000,48.8479,48.9874,48.6424,48.751,3658682.4067666,0
+VGK.US,D,20180813,000000,48.7259,48.8304,48.4981,48.6028,3992309.9217789,0
+VGK.US,D,20180814,000000,48.6028,48.6551,48.407,48.4815,9229802.2824288,0
+VGK.US,D,20180815,000000,47.7548,47.7732,47.3652,47.6608,7051320.9608962,0
+VGK.US,D,20180816,000000,47.9681,48.2278,47.9583,48.0252,3223948.7339257,0
+VGK.US,D,20180817,000000,47.9138,48.4215,47.9138,48.2966,3470621.0524808,0
+VGK.US,D,20180820,000000,48.5513,48.6899,48.5427,48.6551,2309633.3767796,0
+VGK.US,D,20180821,000000,49.1173,49.348,49.0204,49.189,3306773.0838598,0
+VGK.US,D,20180822,000000,49.3964,49.4807,49.2937,49.3517,2487142.1363752,0
+VGK.US,D,20180823,000000,49.2394,49.3276,48.9874,49.0243,2925938.5478525,0
+VGK.US,D,20180824,000000,49.3276,49.5108,49.2569,49.4506,2557327.3136353,0
+VGK.US,D,20180827,000000,49.7443,50.095,49.7443,50.0698,2729429.7517387,0
+VGK.US,D,20180828,000000,50.2278,50.2617,49.9778,49.9991,2948133.4634204,0
+VGK.US,D,20180829,000000,49.9217,50.2617,49.8751,50.253,2926943.6551504,0
+VGK.US,D,20180830,000000,49.8333,49.912,49.6774,49.7637,2879095.8008577,0
+VGK.US,D,20180831,000000,49.3615,49.5446,49.0339,49.2297,4024389.7683594,0
+VGK.US,D,20180904,000000,48.594,48.8401,48.5145,48.8304,3312795.4721458,0
+VGK.US,D,20180905,000000,48.6803,48.7471,48.3585,48.5243,4842267.4537299,0
+VGK.US,D,20180906,000000,48.4448,48.6028,48.1144,48.3042,3115911.0507172,0
+VGK.US,D,20180907,000000,47.8275,48.0795,47.7908,47.9399,4262844.7671885,0
+VGK.US,D,20180910,000000,48.4186,48.4709,48.3188,48.3769,2552788.8517297,0
+VGK.US,D,20180911,000000,48.0532,48.3934,47.9913,48.3866,3449733.6019504,0
+VGK.US,D,20180912,000000,48.4535,48.7762,48.4399,48.6028,3788166.8507268,0
+VGK.US,D,20180913,000000,49.0156,49.0814,48.7801,48.9506,4088332.7546083,0
+VGK.US,D,20180914,000000,48.9323,49.0107,48.721,48.8401,3702934.9901911,0
+VGK.US,D,20180917,000000,49.1076,49.2035,48.9244,48.9419,3570943.9696123,0
+VGK.US,D,20180918,000000,49.0814,49.3063,49.0814,49.2035,2613177.8446172,0
+VGK.US,D,20180919,000000,49.1522,49.3703,49.1522,49.3209,2479400.5399186,0
+VGK.US,D,20180920,000000,49.9914,50.1823,49.8703,50.1319,3156169.003392,0
+VGK.US,D,20180921,000000,50.0698,50.1465,50.0341,50.0863,2920370.2121448,0
+VGK.US,D,20180924,000000,50.1561,50.192,49.8615,49.8848,2793055.9331205,0
+VGK.US,D,20180925,000000,50.2007,50.2772,50.0698,50.1319,1883581.3956194,0
+VGK.US,D,20180926,000000,49.9817,50.4033,49.9459,50.0698,3245813.4294366,0
+VGK.US,D,20180927,000000,49.9729,50.1531,49.8286,49.8605,3086928.0491068,0
+VGK.US,D,20180928,000000,49.2723,49.5253,49.19,49.2626,6198283.0949778,0
+VGK.US,D,20181001,000000,49.5349,49.567,49.253,49.2985,3221881.7627577,0
+VGK.US,D,20181002,000000,48.9119,49.0738,48.8556,48.9826,3005619.615621,0
+VGK.US,D,20181003,000000,49.3072,49.35,49.0814,49.1396,2942471.2213838,0
+VGK.US,D,20181004,000000,48.7791,48.8595,48.3469,48.5175,2966751.6829978,0
+VGK.US,D,20181005,000000,48.282,48.3062,47.9486,48.1424,4385206.7772985,0
+VGK.US,D,20181008,000000,47.3943,47.6879,47.309,47.6598,4220905.7880371,0
+VGK.US,D,20181009,000000,47.2219,47.7171,47.1598,47.6152,3191240.4372996,0
+VGK.US,D,20181010,000000,47.3798,47.4137,46.5358,46.6424,7102384.3329921,0
+VGK.US,D,20181011,000000,46.6607,46.7489,45.8196,46.0745,10941102.714727,0
+VGK.US,D,20181012,000000,46.4941,46.5358,45.7915,46.2315,7059225.6035059,0
+VGK.US,D,20181015,000000,46.1346,46.3633,46.0484,46.1966,3938590.3421011,0
+VGK.US,D,20181016,000000,46.873,47.092,46.7955,47.0628,3864640.6561935,0
+VGK.US,D,20181017,000000,46.7654,46.8265,46.4243,46.5998,4469423.2111595,0
+VGK.US,D,20181018,000000,46.4069,46.5038,45.6965,45.8371,6402083.562721,0
+VGK.US,D,20181019,000000,45.9689,46.3448,45.9407,46.151,5277170.3643499,0
+VGK.US,D,20181022,000000,46.0658,46.1248,45.7227,45.8196,3291153.6751731,0
+VGK.US,D,20181023,000000,45.152,45.6267,44.8913,45.4591,10491544.22521,0
+VGK.US,D,20181024,000000,45.1713,45.2247,44.1557,44.1723,9798613.5538324,0
+VGK.US,D,20181025,000000,44.6287,44.9698,44.4446,44.7749,9920383.2317154,0
+VGK.US,D,20181026,000000,44.3205,44.8381,43.9387,44.5589,15764342.269621,0
+VGK.US,D,20181029,000000,45.1432,45.2401,44.2459,44.6006,10743131.662924,0
+VGK.US,D,20181030,000000,44.5927,45.0037,44.5405,45.0037,8221342.2190263,0
+VGK.US,D,20181031,000000,45.3912,45.653,45.3283,45.3739,9324793.1775806,0
+VGK.US,D,20181101,000000,45.9602,46.3817,45.7673,46.1075,6741133.9102285,0
+VGK.US,D,20181102,000000,46.4243,46.5552,45.8817,46.151,6813714.214838,0
+VGK.US,D,20181105,000000,46.1608,46.2479,45.9776,46.1433,2547119.3861294,0
+VGK.US,D,20181106,000000,46.0038,46.2402,45.9689,46.2402,3264414.1060736,0
+VGK.US,D,20181107,000000,46.6947,46.8643,46.5552,46.8643,3929196.6134228,0
+VGK.US,D,20181108,000000,46.651,46.7654,46.2198,46.2915,4456838.7311824,0
+VGK.US,D,20181109,000000,46.0745,46.1608,45.8535,46.0822,6066322.0005917,0
+VGK.US,D,20181112,000000,45.5668,45.5822,45.0842,45.1103,3219181.1818557,0
+VGK.US,D,20181113,000000,45.3099,45.7489,45.2499,45.433,5324949.0788184,0
+VGK.US,D,20181114,000000,45.8099,45.8449,45.2585,45.5396,6200720.5317721,0
+VGK.US,D,20181115,000000,44.995,45.5396,44.7421,45.4504,8795889.0000415,0
+VGK.US,D,20181116,000000,45.1432,45.4863,45.0753,45.433,4345688.7239385,0
+VGK.US,D,20181119,000000,45.433,45.4591,44.9165,45.0318,4946988.4892429,0
+VGK.US,D,20181120,000000,44.3728,44.6006,44.1238,44.1975,7856374.7567483,0
+VGK.US,D,20181121,000000,44.6985,44.995,44.6006,44.8467,4071589.5657907,0
+VGK.US,D,20181123,000000,44.3555,44.5764,44.3555,44.4697,2341754.5008672,0
+VGK.US,D,20181126,000000,45.0037,45.1927,44.995,45.1887,4666153.8738742,0
+VGK.US,D,20181127,000000,44.8381,44.9601,44.6713,44.9329,5862937.4037326,0
+VGK.US,D,20181128,000000,44.9504,45.5939,44.7421,45.5744,5489588.5436379,0
+VGK.US,D,20181129,000000,45.3187,45.4785,44.9969,45.3545,5161211.5275289,0
+VGK.US,D,20181130,000000,45.0405,45.1103,44.8467,45.0667,4737697.0811177,0
+VGK.US,D,20181203,000000,45.6801,45.7053,45.4155,45.5986,6538120.8109333,0
+VGK.US,D,20181204,000000,45.4504,45.5134,44.4485,44.494,7737589.4426286,0
+VGK.US,D,20181206,000000,43.6354,44.0066,43.1897,43.9426,8630062.8068927,0
+VGK.US,D,20181207,000000,43.9987,44.1975,43.4096,43.5151,9030431.9231351,0
+VGK.US,D,20181210,000000,43.3311,43.427,42.7351,43.1373,8531635.5592748,0
+VGK.US,D,20181211,000000,43.6285,43.6547,43.0501,43.2942,11734282.003724,0
+VGK.US,D,20181212,000000,43.9523,44.3175,43.9523,44.0938,7576744.4126492,0
+VGK.US,D,20181213,000000,44.0841,44.2159,43.9164,43.9891,6754443.842393,0
+VGK.US,D,20181214,000000,43.4697,43.6364,43.3233,43.3311,6470568.1066885,0
+VGK.US,D,20181217,000000,43.2671,43.2855,42.7526,42.9192,10732620.345741,0
+VGK.US,D,20181218,000000,43.1645,43.2769,42.8486,42.9454,10283996.79176,0
+VGK.US,D,20181219,000000,43.2671,43.4978,42.5074,42.6469,10871795.71643,0
+VGK.US,D,20181220,000000,42.8291,42.9105,42.4115,42.4551,16982060.719143,0
+VGK.US,D,20181221,000000,42.4551,42.6731,41.9027,41.9453,14201753.34409,0
+VGK.US,D,20181224,000000,41.8311,42.1944,41.4104,41.4425,6287657.1533511,0
+VGK.US,D,20181226,000000,41.5597,42.4774,41.2757,42.4774,12196143.254231,0
+VGK.US,D,20181227,000000,41.7525,42.3262,41.4182,42.2806,14838284.493642,0
+VGK.US,D,20181228,000000,42.8011,42.8796,42.5558,42.6868,12180742.616332,0
+VGK.US,D,20181231,000000,42.9774,43.0045,42.6964,42.8834,12153648.060672,0
+VGK.US,D,20190102,000000,42.3078,42.6682,42.207,42.6422,5979346.165381,0
+VGK.US,D,20190103,000000,42.5026,42.5462,42.2409,42.3262,5789545.9961086,0
+VGK.US,D,20190104,000000,42.9339,43.6819,42.926,43.5957,6108646.9244346,0
+VGK.US,D,20190107,000000,43.648,43.9213,43.5346,43.7895,6158248.0408414,0
+VGK.US,D,20190108,000000,44.2033,44.2663,43.9804,44.1432,5638525.012819,0
+VGK.US,D,20190109,000000,44.5927,44.7507,44.4514,44.6985,4710649.9945903,0
+VGK.US,D,20190110,000000,44.5211,44.7818,44.46,44.7507,4621989.0051523,0
+VGK.US,D,20190111,000000,44.5482,44.6713,44.4067,44.5666,7892209.8245373,0
+VGK.US,D,20190114,000000,44.1858,44.46,44.1519,44.3437,5691795.699607,0
+VGK.US,D,20190115,000000,44.2323,44.4465,44.0851,44.398,7286314.840755,0
+VGK.US,D,20190116,000000,44.3883,44.5347,44.3797,44.4775,4016365.4209792,0
+VGK.US,D,20190117,000000,44.2759,44.7693,44.2759,44.6615,5413595.621129,0
+VGK.US,D,20190118,000000,45.1655,45.244,45.0065,45.1917,7012752.2901995,0
+VGK.US,D,20190122,000000,44.7759,44.8903,44.5511,44.6006,7114325.9157962,0
+VGK.US,D,20190123,000000,45.0415,45.1133,44.7595,44.9436,4811797.4299262,0
+VGK.US,D,20190124,000000,44.8845,45.0347,44.7256,44.8845,4941417.057722,0
+VGK.US,D,20190125,000000,45.2886,45.4553,45.2615,45.369,4590922.5213711,0
+VGK.US,D,20190128,000000,45.0415,45.2014,44.962,45.1559,4834736.3725594,0
+VGK.US,D,20190129,000000,45.4911,45.588,45.3409,45.3865,4613595.2240835,0
+VGK.US,D,20190130,000000,45.5288,45.9505,45.3961,45.7993,4178892.5093729,0
+VGK.US,D,20190131,000000,45.6598,45.8711,45.5337,45.747,3900941.1278751,0
+VGK.US,D,20190201,000000,45.7818,45.9602,45.6598,45.7993,4995520.5182159,0
+VGK.US,D,20190204,000000,45.6859,45.9407,45.588,45.9243,3191992.7198664,0
+VGK.US,D,20190205,000000,46.1879,46.3381,46.1356,46.3302,5017132.3889958,0
+VGK.US,D,20190206,000000,46.2499,46.3302,46.1083,46.1618,3194385.7833406,0
+VGK.US,D,20190207,000000,45.7818,45.8186,45.404,45.4746,7331363.0481287,0
+VGK.US,D,20190208,000000,45.184,45.336,45.0065,45.307,3824991.5467485,0
+VGK.US,D,20190211,000000,45.2712,45.3739,45.1461,45.2285,3411804.7326138,0
+VGK.US,D,20190212,000000,45.5288,45.7305,45.5288,45.7305,3506638.7732387,0
+VGK.US,D,20190213,000000,45.8439,45.9407,45.711,45.711,2748444.2353843,0
+VGK.US,D,20190214,000000,45.7034,45.8981,45.6191,45.711,4974225.452303,0
+VGK.US,D,20190215,000000,46.2334,46.4185,46.1307,46.4185,4326595.8130293,0
+VGK.US,D,20190219,000000,46.2751,46.7092,46.2751,46.6734,4004034.7976707,0
+VGK.US,D,20190220,000000,46.6646,47.0542,46.6646,46.903,5686390.4100523,0
+VGK.US,D,20190221,000000,46.8138,46.8508,46.62,46.6908,6737369.4015809,0
+VGK.US,D,20190222,000000,46.8323,46.9379,46.7761,46.8604,3063722.8665528,0
+VGK.US,D,20190225,000000,47.0707,47.1356,46.9196,46.9534,3193580.8719522,0
+VGK.US,D,20190226,000000,47.1133,47.3885,47.1036,47.309,3779397.4443434,0
+VGK.US,D,20190227,000000,47.2209,47.2954,47.0804,47.1133,3694812.6087314,0
+VGK.US,D,20190228,000000,47.1588,47.3497,47.1307,47.1948,2374155.2800655,0
+VGK.US,D,20190301,000000,47.5398,47.6443,47.3721,47.5309,4733468.2005153,0
+VGK.US,D,20190304,000000,47.562,47.6076,47.1588,47.3362,4513107.1969236,0
+VGK.US,D,20190305,000000,47.309,47.4855,47.2296,47.3943,3491334.1055436,0
+VGK.US,D,20190306,000000,47.5212,47.5212,47.2683,47.2993,3077623.0670688,0
+VGK.US,D,20190307,000000,47.0378,47.0707,46.5494,46.5494,4865466.4446578,0
+VGK.US,D,20190308,000000,46.3302,46.5852,46.3022,46.5765,4314628.4317833,0
+VGK.US,D,20190311,000000,46.5765,46.9632,46.5677,46.9632,2672760.8941785,0
+VGK.US,D,20190312,000000,46.9117,47.0281,46.8875,46.9467,2540788.448478,0
+VGK.US,D,20190313,000000,47.2296,47.5261,47.2131,47.5038,3230517.017243,0
+VGK.US,D,20190314,000000,47.6715,47.7984,47.6269,47.6899,3054485.9924014,0
+VGK.US,D,20190315,000000,48.0135,48.2354,48.0087,48.2083,5821191.3969269,0
+VGK.US,D,20190318,000000,48.2878,48.4186,48.2122,48.4119,2651644.3534837,0
+VGK.US,D,20190319,000000,48.7704,48.8033,48.4778,48.5718,3494241.0739811,0
+VGK.US,D,20190320,000000,48.4283,48.8441,48.2083,48.623,4647597.5705572,0
+VGK.US,D,20190321,000000,48.1822,48.4283,48.1385,48.4186,9643981.8206092,0
+VGK.US,D,20190322,000000,47.6715,47.7481,47.246,47.2907,9957650.6290008,0
+VGK.US,D,20190325,000000,47.2645,47.3846,47.1346,47.2993,6622907.90633,0
+VGK.US,D,20190326,000000,47.5329,47.6095,47.3846,47.4583,2876946.2746754,0
+VGK.US,D,20190327,000000,47.6095,47.6957,47.2209,47.5736,5848092.9802417,0
+VGK.US,D,20190328,000000,47.4321,47.4719,47.1772,47.3362,3699577.0649884,0
+VGK.US,D,20190329,000000,47.5736,47.6288,47.309,47.5562,3947900.4838275,0
+VGK.US,D,20190401,000000,48.0446,48.188,47.9844,48.1793,4879638.044783,0
+VGK.US,D,20190402,000000,48.1793,48.3914,48.0978,48.3838,9181537.5253143,0
+VGK.US,D,20190403,000000,48.7007,48.9138,48.658,48.8256,4622216.0314414,0
+VGK.US,D,20190404,000000,48.658,48.755,48.6037,48.6918,3287471.7215398,0
+VGK.US,D,20190405,000000,48.6744,48.8441,48.6744,48.8256,1878368.0464726,0
+VGK.US,D,20190408,000000,48.9061,48.9574,48.755,48.8799,1932941.0386098,0
+VGK.US,D,20190409,000000,48.72,48.7384,48.5601,48.595,2295920.9889209,0
+VGK.US,D,20190410,000000,48.658,48.8353,48.5988,48.7985,2950020.8774325,0
+VGK.US,D,20190411,000000,48.8518,48.9138,48.7103,48.8169,2346234.1423252,0
+VGK.US,D,20190412,000000,49.1086,49.1668,49.0417,49.1377,2757479.8816885,0
+VGK.US,D,20190415,000000,49.2239,49.2501,49.0999,49.2239,2210808.8331557,0
+VGK.US,D,20190416,000000,49.3576,49.3935,49.2423,49.2597,1842383.3477205,0
+VGK.US,D,20190417,000000,49.4923,49.4942,49.314,49.4294,2459739.0313492,0
+VGK.US,D,20190418,000000,49.3237,49.3848,49.2065,49.2956,2603911.0442731,0
+VGK.US,D,20190422,000000,49.2782,49.4109,49.2597,49.3402,1527410.1701045,0
+VGK.US,D,20190423,000000,49.128,49.3091,49.0863,49.2869,2243817.4236461,0
+VGK.US,D,20190424,000000,49.1377,49.1725,48.9177,48.9769,3697036.4344265,0
+VGK.US,D,20190425,000000,48.755,48.9061,48.7007,48.8973,3244800.0666374,0
+VGK.US,D,20190426,000000,48.9138,49.0368,48.8393,49.004,1847484.2156604,0
+VGK.US,D,20190429,000000,49.0136,49.2423,48.9807,49.2065,2960624.0370688,0
+VGK.US,D,20190430,000000,49.2501,49.47,49.1532,49.4197,4102256.6896907,0
+VGK.US,D,20190501,000000,49.473,49.5349,49.0223,49.0223,5137410.9169349,0
+VGK.US,D,20190502,000000,49.0911,49.1086,48.7898,48.8518,4775461.8723636,0
+VGK.US,D,20190503,000000,49.0911,49.3663,49.0659,49.348,3760341.6831906,0
+VGK.US,D,20190506,000000,48.2936,48.9525,48.2849,48.8886,6914150.645114,0
+VGK.US,D,20190507,000000,48.3838,48.4255,47.8498,47.9844,5134190.2394434,0
+VGK.US,D,20190508,000000,48.1348,48.3459,48.0542,48.2229,5445805.4918568,0
+VGK.US,D,20190509,000000,47.683,48.0214,47.5736,47.9292,4966943.0681128,0
+VGK.US,D,20190510,000000,47.9205,48.3294,47.7509,48.3023,6948154.0235255,0
+VGK.US,D,20190513,000000,47.3808,47.4448,47.0794,47.1482,5656943.0364871,0
+VGK.US,D,20190514,000000,47.4224,47.7422,47.405,47.5997,4133438.7504919,0
+VGK.US,D,20190515,000000,47.2374,47.8759,47.2121,47.815,5568419.2947601,0
+VGK.US,D,20190516,000000,47.9758,48.3547,47.9467,48.2229,2274140.9122995,0
+VGK.US,D,20190517,000000,47.9205,48.1162,47.8614,47.9118,3426322.0318609,0
+VGK.US,D,20190520,000000,47.5329,47.7383,47.4554,47.5824,2277656.7239667,0
+VGK.US,D,20190521,000000,47.841,48.0174,47.7296,47.9292,2842847.9579977,0
+VGK.US,D,20190522,000000,47.6996,47.8914,47.6996,47.7597,1758467.2077235,0
+VGK.US,D,20190523,000000,47.1298,47.246,46.9884,47.1938,2966332.7163008,0
+VGK.US,D,20190524,000000,47.654,47.7509,47.5765,47.7422,2257625.7817087,0
+VGK.US,D,20190528,000000,47.683,47.7422,47.2121,47.2121,2798932.8181938,0
+VGK.US,D,20190529,000000,46.7237,46.8118,46.5726,46.7935,3777456.369572,0
+VGK.US,D,20190530,000000,46.9186,47.061,46.8671,47.0435,2539233.318398,0
+VGK.US,D,20190531,000000,46.4214,46.6589,46.2518,46.6172,3520589.5387008,0
+VGK.US,D,20190603,000000,46.7325,47.0067,46.6249,46.9447,5277711.099693,0
+VGK.US,D,20190604,000000,47.3953,47.5562,47.2547,47.5407,4325901.3189724,0
+VGK.US,D,20190605,000000,47.7509,47.7509,47.47,47.5232,2430616.7181524,0
+VGK.US,D,20190606,000000,47.7092,47.8662,47.59,47.7694,4796276.0553189,0
+VGK.US,D,20190607,000000,48.2229,48.5513,48.2229,48.3992,2675205.5545365,0
+VGK.US,D,20190610,000000,48.4157,48.5824,48.3886,48.4709,4448646.1779607,0
+VGK.US,D,20190611,000000,48.8702,48.9438,48.6744,48.7801,3636236.7303433,0
+VGK.US,D,20190612,000000,48.6396,48.7335,48.4612,48.4612,1895277.3772563,0
+VGK.US,D,20190613,000000,48.6309,48.6434,48.4612,48.5145,1708141.6710671,0
+VGK.US,D,20190614,000000,48.1696,48.1793,48.0756,48.1162,2695904.1604719,0
+VGK.US,D,20190617,000000,48.0978,48.2199,48.0242,48.062,7451194.7470534,0
+VGK.US,D,20190618,000000,48.5503,48.8479,48.5503,48.8014,7444504.6950901,0
+VGK.US,D,20190619,000000,48.8198,49.128,48.8014,49.002,3390376.5467404,0
+VGK.US,D,20190620,000000,49.5882,49.6222,49.3034,49.4536,2764494.9940202,0
+VGK.US,D,20190621,000000,49.3257,49.5476,49.2763,49.4168,10005990.717566,0
+VGK.US,D,20190624,000000,49.5515,49.6222,49.4903,49.5253,5364272.0959573,0
+VGK.US,D,20190625,000000,49.5253,49.5515,49.1444,49.1542,10356001.275146,0
+VGK.US,D,20190626,000000,49.3257,49.3799,49.2181,49.2346,1936498.1277841,0
+VGK.US,D,20190627,000000,49.3082,49.3392,49.2346,49.2432,2118113.9993363,0
+VGK.US,D,20190628,000000,49.5155,49.6881,49.4536,49.5786,3539805.2501936,0
+VGK.US,D,20190701,000000,49.9768,50.0214,49.6144,49.7589,2277641.2449016,0
+VGK.US,D,20190702,000000,49.8228,49.9129,49.7714,49.8605,1483392.8684705,0
+VGK.US,D,20190703,000000,50.1736,50.2743,50.1571,50.2471,3660766.9208752,0
+VGK.US,D,20190705,000000,49.7685,49.7908,49.471,49.7404,2753790.7044914,0
+VGK.US,D,20190708,000000,49.5611,49.6144,49.4893,49.5069,2443254.8588887,0
+VGK.US,D,20190709,000000,49.1639,49.3527,49.128,49.2995,1634222.9432899,0
+VGK.US,D,20190710,000000,49.5515,49.6455,49.3712,49.4536,3642882.4089864,0
+VGK.US,D,20190711,000000,49.5708,49.5786,49.2859,49.4254,2130002.9533189,0
+VGK.US,D,20190712,000000,49.3983,49.4448,49.2947,49.4448,1024755.3912679,0
+VGK.US,D,20190715,000000,49.5611,49.6096,49.474,49.5155,1635087.7070635,0
+VGK.US,D,20190716,000000,49.4623,49.5515,49.3354,49.3527,2510000.5878696,0
+VGK.US,D,20190717,000000,49.4893,49.4982,49.2346,49.2346,2729643.3628378,0
+VGK.US,D,20190718,000000,49.1833,49.4671,49.0804,49.4536,2903737.4406588,0
+VGK.US,D,20190719,000000,49.2723,49.3354,49.1542,49.1735,2609417.4637203,0
+VGK.US,D,20190722,000000,49.2898,49.348,49.1938,49.2811,1927209.6567489,0
+VGK.US,D,20190723,000000,49.534,49.6222,49.4448,49.5786,1751595.534729,0
+VGK.US,D,20190724,000000,49.4168,49.5882,49.3983,49.5611,1915862.4700471,0
+VGK.US,D,20190725,000000,49.5155,49.5155,49.065,49.0902,3936689.5128991,0
+VGK.US,D,20190726,000000,49.3082,49.3354,49.2132,49.2811,2243061.0133284,0
+VGK.US,D,20190729,000000,49.4536,49.4893,49.3015,49.3527,1838415.5473505,0
+VGK.US,D,20190730,000000,48.6842,48.721,48.4951,48.5775,4164100.7147035,0
+VGK.US,D,20190731,000000,48.6309,48.7577,47.9254,48.2878,5072767.2450031,0
+VGK.US,D,20190801,000000,48.2335,48.6744,47.9254,48.0978,4772361.9315804,0
+VGK.US,D,20190802,000000,47.9166,48.0077,47.4739,47.655,3794637.0999647,0
+VGK.US,D,20190805,000000,46.9864,47.0241,46.4,46.6444,6386508.5273544,0
+VGK.US,D,20190806,000000,46.995,47.0601,46.5891,46.8972,5402296.9354979,0
+VGK.US,D,20190807,000000,46.6791,47.1492,46.5804,47.0784,5413660.6332026,0
+VGK.US,D,20190808,000000,47.3033,47.684,47.2315,47.5028,5088325.7693668,0
+VGK.US,D,20190809,000000,47.3681,47.4409,47.1346,47.2751,2476732.9810224,0
+VGK.US,D,20190812,000000,47.1026,47.2751,46.871,46.9321,2730365.7192122,0
+VGK.US,D,20190813,000000,46.7712,47.4476,46.7257,47.313,5871076.2961951,0
+VGK.US,D,20190814,000000,46.3652,46.4533,45.9669,45.9669,4845276.5839975,0
+VGK.US,D,20190815,000000,45.9669,46.1248,45.7498,45.9582,6103912.3943702,0
+VGK.US,D,20190816,000000,46.2024,46.5716,46.2024,46.5532,4654515.6807473,0
+VGK.US,D,20190819,000000,47.0338,47.0939,46.8895,46.8972,2662872.8673527,0
+VGK.US,D,20190820,000000,46.8148,46.8381,46.5988,46.6627,2697981.4510167,0
+VGK.US,D,20190821,000000,47.3594,47.3594,47.1492,47.2141,3596274.943782,0
+VGK.US,D,20190822,000000,47.2394,47.3082,46.9418,47.1211,2120047.850544,0
+VGK.US,D,20190823,000000,47.0426,47.3846,46.5629,46.5629,6554364.5419148,0
+VGK.US,D,20190826,000000,46.9059,46.9583,46.7043,46.871,5030272.0514435,0
+VGK.US,D,20190827,000000,47.1123,47.1957,46.8972,46.8972,3427735.7864791,0
+VGK.US,D,20190828,000000,46.6715,46.9864,46.5339,46.8148,3297980.9748475,0
+VGK.US,D,20190829,000000,47.2848,47.3594,47.1395,47.2751,4207107.7493512,0
+VGK.US,D,20190830,000000,47.6647,47.6744,47.2751,47.4932,3164082.9334407,0
+VGK.US,D,20190903,000000,47.1211,47.34,47.0784,47.3033,2935833.7982421,0
+VGK.US,D,20190904,000000,47.8904,48.0882,47.8314,48.0882,3162268.7870037,0
+VGK.US,D,20190905,000000,48.4408,48.5503,48.2966,48.3236,8424468.8314661,0
+VGK.US,D,20190906,000000,48.4506,48.5591,48.4215,48.4584,2436272.7685628,0
+VGK.US,D,20190909,000000,48.531,48.531,48.3963,48.4778,2470192.5600223,0
+VGK.US,D,20190910,000000,48.3692,48.6396,48.283,48.531,3283052.9644047,0
+VGK.US,D,20190911,000000,48.6037,48.8198,48.5688,48.7927,3152285.8219115,0
+VGK.US,D,20190912,000000,48.7307,49.1687,48.6842,49.1086,5290122.2141403,0
+VGK.US,D,20190913,000000,49.2995,49.408,49.2084,49.2626,5382247.4183617,0
+VGK.US,D,20190916,000000,48.9186,48.9458,48.7355,48.8014,2776375.6925012,0
+VGK.US,D,20190917,000000,48.7404,49.0398,48.6842,49.0116,2917692.3338717,0
+VGK.US,D,20190918,000000,48.9458,49.0804,48.721,48.9826,2130427.0797043,0
+VGK.US,D,20190919,000000,49.2432,49.2898,49.1183,49.1377,2640158.8871331,0
+VGK.US,D,20190920,000000,49.191,49.2733,48.9545,48.9641,2955131.0328115,0
+VGK.US,D,20190923,000000,48.6221,48.8393,48.5814,48.8393,3156033.8195562,0
+VGK.US,D,20190924,000000,48.8294,48.8934,48.5388,48.5669,5544406.1050046,0
+VGK.US,D,20190925,000000,48.1764,48.3478,47.9671,48.2839,5327035.6568022,0
+VGK.US,D,20190926,000000,48.5486,48.6531,48.4332,48.53,3517663.9953851,0
+VGK.US,D,20190927,000000,48.6657,48.7567,48.4312,48.53,3984048.2287328,0
+VGK.US,D,20190930,000000,48.5766,48.7927,48.5766,48.7016,3136471.3770038,0
+VGK.US,D,20191001,000000,48.5388,48.5533,48.0863,48.1666,7480883.5940351,0
+VGK.US,D,20191002,000000,47.3924,47.4118,46.8962,46.966,6372313.1926627,0
+VGK.US,D,20191003,000000,47.0222,47.313,46.7945,47.313,3894264.4911016,0
+VGK.US,D,20191004,000000,47.377,47.7131,47.3217,47.6957,2908407.9905872,0
+VGK.US,D,20191007,000000,47.686,47.938,47.686,47.6957,4045476.3828616,0
+VGK.US,D,20191008,000000,47.3497,47.3846,47.0978,47.1482,4153372.6906083,0
+VGK.US,D,20191009,000000,47.4942,47.6211,47.3973,47.5571,5136822.7124588,0
+VGK.US,D,20191010,000000,47.6017,48.0028,47.5494,48.0028,4726463.4075605,0
+VGK.US,D,20191011,000000,48.9371,49.2511,48.9099,49.0408,6215571.1468891,0
+VGK.US,D,20191014,000000,48.7646,48.9371,48.7394,48.8566,2213336.048528,0
+VGK.US,D,20191015,000000,49.0126,49.6318,48.9797,49.4837,5129310.2061665,0
+VGK.US,D,20191016,000000,49.4661,49.6745,49.4197,49.5476,2559680.1315401,0
+VGK.US,D,20191017,000000,49.9197,49.9653,49.6269,49.7831,2275128.4766569,0
+VGK.US,D,20191018,000000,49.7549,49.91,49.6028,49.8382,1984814.4817825,0
+VGK.US,D,20191021,000000,50.1561,50.2114,50.0234,50.065,2735687.421815,0
+VGK.US,D,20191022,000000,50.0108,50.2239,49.8343,49.8577,3693520.6227592,0
+VGK.US,D,20191023,000000,49.9459,50.1513,49.9061,50.1465,2027653.3105887,0
+VGK.US,D,20191024,000000,50.4013,50.4013,50.1465,50.2734,2877986.4678543,0
+VGK.US,D,20191025,000000,50.1009,50.3015,50.065,50.2637,5402653.9859343,0
+VGK.US,D,20191028,000000,50.409,50.5467,50.348,50.5205,1766580.3017441,0
+VGK.US,D,20191029,000000,50.2637,50.4915,50.2201,50.4535,2086284.9136114,0
+VGK.US,D,20191030,000000,50.3829,50.7376,50.1678,50.7279,4071171.6310314,0
+VGK.US,D,20191031,000000,50.5728,50.5728,50.3568,50.5728,3732712.5838131,0
+VGK.US,D,20191101,000000,50.7637,50.9546,50.754,50.9546,4299603.4191988,0
+VGK.US,D,20191104,000000,51.3093,51.3742,51.1183,51.2114,2304117.6698933,0
+VGK.US,D,20191105,000000,51.0903,51.1183,50.9643,51.099,3769534.1840218,0
+VGK.US,D,20191106,000000,51.1455,51.1969,50.9973,51.0729,3002028.4725033,0
+VGK.US,D,20191107,000000,51.2996,51.3191,51.1272,51.1833,4155958.7264281,0
+VGK.US,D,20191108,000000,50.9924,51.1272,50.8742,51.1272,2168446.7595566,0
+VGK.US,D,20191111,000000,50.9168,51.1183,50.9013,51.1183,1203725.374615,0
+VGK.US,D,20191112,000000,51.1183,51.2153,51.0195,51.0816,3511797.4296886,0
+VGK.US,D,20191113,000000,50.8461,51.0283,50.8461,50.9924,2269369.2324787,0
+VGK.US,D,20191114,000000,50.8189,50.9741,50.7637,50.9546,12164857.999662,0
+VGK.US,D,20191115,000000,51.0729,51.2725,51.037,51.2725,5577086.5393134,0
+VGK.US,D,20191118,000000,51.2114,51.4004,51.1407,51.3548,2621451.9209154,0
+VGK.US,D,20191119,000000,51.538,51.5632,51.1969,51.2725,2808988.0189235,0
+VGK.US,D,20191120,000000,50.9827,51.0651,50.7929,50.9459,3745265.0737222,0
+VGK.US,D,20191121,000000,50.8916,50.9168,50.7114,50.8829,3583128.0577705,0
+VGK.US,D,20191122,000000,51.099,51.1087,50.8645,50.9643,4713375.3419967,0
+VGK.US,D,20191125,000000,51.192,51.382,51.192,51.382,3557475.1190455,0
+VGK.US,D,20191126,000000,51.3645,51.4721,51.3461,51.445,2111204.1446478,0
+VGK.US,D,20191127,000000,51.4547,51.5709,51.4266,51.538,1861111.9846294,0
+VGK.US,D,20191129,000000,51.3191,51.3955,51.2192,51.2279,1367681.6966921,0
+VGK.US,D,20191202,000000,51.1455,51.1736,50.7405,50.9265,5169158.4795834,0
+VGK.US,D,20191203,000000,50.4633,50.7279,50.3103,50.692,2856447.8646494,0
+VGK.US,D,20191204,000000,50.9924,51.1736,50.9546,51.1455,2493043.7879529,0
+VGK.US,D,20191205,000000,51.2725,51.2811,51.0457,51.1553,3014095.951704,0
+VGK.US,D,20191206,000000,51.5099,51.5632,51.4188,51.5632,2083281.9749699,0
+VGK.US,D,20191209,000000,51.4643,51.5593,51.3326,51.3374,1922908.5405091,0
+VGK.US,D,20191210,000000,51.2996,51.4818,51.1881,51.382,2463910.1234417,0
+VGK.US,D,20191211,000000,51.3645,51.6921,51.3548,51.6562,2702026.6467125,0
+VGK.US,D,20191212,000000,51.7008,52.0768,51.6562,52.0535,3565482.9554229,0
+VGK.US,D,20191213,000000,52.571,52.8908,52.3985,52.5904,5969748.1130426,0
+VGK.US,D,20191216,000000,53.2804,53.3637,53.2008,53.2706,3420244.9508781,0
+VGK.US,D,20191217,000000,52.9635,53.0032,52.8811,52.8908,3948795.1737939,0
+VGK.US,D,20191218,000000,52.8346,52.8811,52.7076,52.79,3877012.5570091,0
+VGK.US,D,20191219,000000,52.7348,52.854,52.667,52.854,1821914.8638872,0
+VGK.US,D,20191220,000000,52.9722,53.0371,52.8986,52.9073,2108197.0782555,0
+VGK.US,D,20191223,000000,53.0468,53.103,53.0187,53.0982,1854602.5217598,0
+VGK.US,D,20191224,000000,53.1273,53.1369,53.0187,53.0711,1046368.2939855,0
+VGK.US,D,20191226,000000,53.2028,53.3569,53.1544,53.3384,1395577.0359904,0
+VGK.US,D,20191227,000000,53.6661,53.6942,53.5149,53.5837,1992756.2741486,0
+VGK.US,D,20191230,000000,53.603,53.6312,53.1544,53.1641,3576171.7658866,0
+VGK.US,D,20191231,000000,53.2533,53.5372,53.0759,53.5372,2525605.5494289,0
+VGK.US,D,20200102,000000,53.822,53.9867,53.7213,53.9867,3189875.1837523,0
+VGK.US,D,20200103,000000,53.263,53.5982,53.2435,53.3114,3469268.1821856,0
+VGK.US,D,20200106,000000,53.1641,53.5196,53.1641,53.511,2752450.2174483,0
+VGK.US,D,20200107,000000,53.3734,53.3734,53.1932,53.2435,3387297.2447108,0
+VGK.US,D,20200108,000000,53.1466,53.5285,53.1418,53.383,5865161.2294276,0
+VGK.US,D,20200109,000000,53.4296,53.447,53.2823,53.4383,2519663.6522818,0
+VGK.US,D,20200110,000000,53.3734,53.447,53.103,53.1835,4364595.8860656,0
+VGK.US,D,20200113,000000,53.2203,53.447,53.1224,53.447,3464190.0168746,0
+VGK.US,D,20200114,000000,53.292,53.5372,53.2726,53.4858,3333338.2554918,0
+VGK.US,D,20200115,000000,53.4858,53.5933,53.4015,53.5022,1829231.3020207,0
+VGK.US,D,20200116,000000,53.5837,53.7581,53.5022,53.7581,2091391.9731774,0
+VGK.US,D,20200117,000000,53.9576,53.9674,53.822,53.9674,1665586.6251222,0
+VGK.US,D,20200121,000000,53.7765,53.7948,53.5749,53.5749,2461150.722092,0
+VGK.US,D,20200122,000000,53.7397,53.7522,53.5749,53.6312,2961623.9846783,0
+VGK.US,D,20200123,000000,53.3298,53.4664,53.0468,53.4102,9531693.586107,0
+VGK.US,D,20200124,000000,53.6661,53.6661,53.1466,53.2203,3369123.7902722,0
+VGK.US,D,20200127,000000,52.2309,52.3966,52.1232,52.1232,2723454.8325858,0
+VGK.US,D,20200128,000000,52.3326,52.6805,52.2832,52.6621,3052648.1113978,0
+VGK.US,D,20200129,000000,52.7434,52.8763,52.6068,52.7251,1684887.9874422,0
+VGK.US,D,20200130,000000,52.3054,52.7251,52.2405,52.6979,3789705.4698039,0
+VGK.US,D,20200131,000000,52.2881,52.3133,51.7202,51.885,4781312.9589951,0
+VGK.US,D,20200203,000000,51.885,52.1631,51.8752,51.9023,2117586.6791832,0
+VGK.US,D,20200204,000000,52.6979,52.8259,52.6573,52.7715,2235138.8277783,0
+VGK.US,D,20200205,000000,53.2726,53.3734,53.1544,53.292,4880876.369996,0
+VGK.US,D,20200206,000000,53.3569,53.4199,53.2823,53.383,1722365.9000138,0
+VGK.US,D,20200207,000000,53.0556,53.1175,52.8637,52.8714,2814241.6136396,0
+VGK.US,D,20200210,000000,52.854,53.0711,52.8346,53.038,3568396.1154866,0
+VGK.US,D,20200211,000000,53.3482,53.5196,53.3298,53.4296,5792137.1916168,0
+VGK.US,D,20200212,000000,53.7115,53.7581,53.5701,53.7581,4312564.5564283,0
+VGK.US,D,20200213,000000,53.3114,53.5149,53.1738,53.4015,2162717.4415711,0
+VGK.US,D,20200214,000000,53.476,53.5022,53.2726,53.4102,1604685.7911467,0
+VGK.US,D,20200218,000000,53.1175,53.2726,53.0933,53.1835,1803672.2696243,0
+VGK.US,D,20200219,000000,53.4015,53.5285,53.3656,53.5285,4801926.9460409,0
+VGK.US,D,20200220,000000,53.3569,53.5022,52.9809,53.2106,3024885.89206,0
+VGK.US,D,20200221,000000,53.1175,53.1738,52.917,53.038,2951940.2815127,0
+VGK.US,D,20200224,000000,50.7337,51.1639,50.7075,50.7511,4328333.5960782,0
+VGK.US,D,20200225,000000,50.7995,50.817,49.5737,49.6019,6993306.4566047,0
+VGK.US,D,20200226,000000,50.0118,50.3819,49.5922,49.6455,7676105.5638652,0
+VGK.US,D,20200227,000000,48.8702,49.409,48.0833,48.1027,13116976.329749,0
+VGK.US,D,20200228,000000,47.0057,47.8197,46.558,47.7548,16581021.875348,0
+VGK.US,D,20200302,000000,47.9108,48.5784,47.3905,48.5513,13860251.112661,0
+VGK.US,D,20200303,000000,49.126,49.6086,47.8197,48.1395,9745115.8407552,0
+VGK.US,D,20200304,000000,49.126,49.8683,48.7055,49.8005,11384666.678274,0
+VGK.US,D,20200305,000000,48.504,48.7966,47.9467,48.1211,8827293.9593809,0
+VGK.US,D,20200306,000000,47.3353,47.7636,46.9476,47.4621,7929563.9045876,0
+VGK.US,D,20200309,000000,44.4299,45.1248,43.2517,43.3709,12696024.184591,0
+VGK.US,D,20200310,000000,44.9872,45.1296,43.3156,44.9049,16589181.406564,0
+VGK.US,D,20200311,000000,43.6248,43.771,41.9347,42.3282,15428023.461146,0
+VGK.US,D,20200312,000000,39.0673,39.1564,36.9373,37.5313,11197480.407139,0
+VGK.US,D,20200313,000000,39.9627,40.0034,37.2591,39.8717,9034886.7980889,0
+VGK.US,D,20200316,000000,34.4254,36.5177,33.9507,35.1736,9499963.5663992,0
+VGK.US,D,20200317,000000,35.3015,36.7018,34.7356,36.6438,9332267.5021788,0
+VGK.US,D,20200318,000000,34.2239,35.0476,33.1551,33.942,12961047.450865,0
+VGK.US,D,20200319,000000,33.9235,35.4866,33.7327,34.7734,11570076.984666,0
+VGK.US,D,20200320,000000,35.7328,36.1785,34.2618,34.2976,8796369.8829992,0
+VGK.US,D,20200323,000000,34.6514,35.0486,33.9624,34.1194,11332100.80492,0
+VGK.US,D,20200324,000000,36.6349,37.4393,36.1785,37.2097,13493398.300247,0
+VGK.US,D,20200325,000000,37.7794,39.2678,37.1175,38.6147,10182670.831206,0
+VGK.US,D,20200326,000000,38.7272,40.581,38.7174,40.5102,7612546.4584325,0
+VGK.US,D,20200327,000000,38.7174,39.8678,38.3667,39.1671,10801126.5604,0
+VGK.US,D,20200330,000000,39.0305,39.8484,38.8367,39.8202,7807273.0981774,0
+VGK.US,D,20200331,000000,39.5916,40.1701,39.2999,39.8039,7803293.9464929,0
+VGK.US,D,20200401,000000,38.6438,38.9936,38.0187,38.0566,7305795.7602309,0
+VGK.US,D,20200402,000000,38.0653,39.0488,38.0373,38.7805,8594323.7093078,0
+VGK.US,D,20200403,000000,38.2484,38.327,37.668,37.9713,5559863.4994759,0
+VGK.US,D,20200406,000000,39.2591,39.985,39.1205,39.8484,8765523.2019433,0
+VGK.US,D,20200407,000000,41.0994,41.1643,39.9985,40.0877,8623997.0772244,0
+VGK.US,D,20200408,000000,40.3726,40.7951,40.0519,40.6953,5202686.1347254,0
+VGK.US,D,20200409,000000,41.3194,41.8494,41.1168,41.7147,6523115.4051646,0
+VGK.US,D,20200413,000000,41.4938,41.6973,40.8144,41.1459,7045315.0836132,0
+VGK.US,D,20200414,000000,41.7341,42.1053,41.6508,41.8446,5803037.5493042,0
+VGK.US,D,20200415,000000,40.3726,40.487,40.0325,40.1333,6119644.2842637,0
+VGK.US,D,20200416,000000,40.4452,40.5199,39.8202,40.2544,6745891.1429218,0
+VGK.US,D,20200417,000000,41.4298,41.6846,41.0906,41.6149,4987800.5924505,0
+VGK.US,D,20200420,000000,41.1082,41.7108,41.0161,41.0161,6395698.9643103,0
+VGK.US,D,20200421,000000,40.3542,40.7583,40.0615,40.1787,5914498.169789,0
+VGK.US,D,20200422,000000,40.8329,40.8697,40.61,40.8242,4178989.5115146,0
+VGK.US,D,20200423,000000,40.8504,41.4667,40.4404,40.5762,5396900.9333823,0
+VGK.US,D,20200424,000000,40.9327,41.1643,40.5925,41.1459,3799430.4504767,0
+VGK.US,D,20200427,000000,41.3097,41.7623,41.2708,41.6876,4001115.445981,0
+VGK.US,D,20200428,000000,42.4977,42.5152,41.8901,41.8901,5213408.9991324,0
+VGK.US,D,20200429,000000,42.8369,43.2924,42.7719,43.1605,4604869.1590825,0
+VGK.US,D,20200430,000000,42.5889,42.7632,42.142,42.3688,6080791.8307057,0
+VGK.US,D,20200501,000000,41.7786,41.9318,41.3475,41.4841,4871036.844241,0
+VGK.US,D,20200504,000000,41.1915,41.4667,40.989,41.4667,5185732.4306218,0
+VGK.US,D,20200505,000000,41.5781,41.7623,41.2815,41.3194,6691062.2302406,0
+VGK.US,D,20200506,000000,41.6508,41.6876,41.0529,41.0529,5567406.9638985,0
+VGK.US,D,20200507,000000,41.679,41.9667,41.5132,41.77,4490519.1131007,0
+VGK.US,D,20200508,000000,42.2477,42.4977,42.2138,42.4794,4150091.1287938,0
+VGK.US,D,20200511,000000,42.0006,42.3591,41.9182,42.2477,2890500.7760694,0
+VGK.US,D,20200512,000000,42.4328,42.489,41.7147,41.7147,5541157.5651958,0
+VGK.US,D,20200513,000000,41.8252,41.8543,40.9608,41.1915,8301454.6367439,0
+VGK.US,D,20200514,000000,40.1787,40.8677,39.8987,40.8242,8122973.7918559,0
+VGK.US,D,20200515,000000,40.7244,41.0198,40.5568,40.8968,4144404.120253,0
+VGK.US,D,20200518,000000,42.0103,42.8756,42.0006,42.7448,5282581.8455308,0
+VGK.US,D,20200519,000000,42.4706,42.6577,42.1101,42.1101,5560724.135499,0
+VGK.US,D,20200520,000000,42.9755,43.2779,42.832,43.0947,5410809.3893996,0
+VGK.US,D,20200521,000000,43.1121,43.2342,42.5889,42.709,5879580.4945954,0
+VGK.US,D,20200522,000000,42.4977,42.6858,42.3224,42.6528,3644295.1316669,0
+VGK.US,D,20200526,000000,43.8961,44.0705,43.7526,43.8041,5013099.5765521,0
+VGK.US,D,20200527,000000,44.3079,44.3912,43.8263,44.3361,4538533.1093596,0
+VGK.US,D,20200528,000000,44.8613,45.3002,44.7585,44.7953,4154969.0981953,0
+VGK.US,D,20200529,000000,44.9059,44.9708,44.37,44.8428,7519989.9042618,0
+VGK.US,D,20200601,000000,45.1645,45.8535,45.0996,45.8535,4504593.7110842,0
+VGK.US,D,20200602,000000,46.1384,46.3652,46.0387,46.3603,5809429.3712787,0
+VGK.US,D,20200603,000000,47.0591,47.8304,47.0126,47.6463,8096473.6322977,0
+VGK.US,D,20200604,000000,47.3905,47.8769,47.3245,47.6385,7288746.0859231,0
+VGK.US,D,20200605,000000,48.6502,48.8886,48.3459,48.4933,8320837.5221405,0
+VGK.US,D,20200608,000000,48.7326,49.0804,48.437,49.0804,6387932.6013494,0
+VGK.US,D,20200609,000000,48.0145,48.4176,47.9312,48.2083,7944101.8425883,0
+VGK.US,D,20200610,000000,48.3459,48.5214,47.8498,47.9962,5120975.2455454,0
+VGK.US,D,20200611,000000,46.6811,46.8284,45.0909,45.183,8112302.5243329,0
+VGK.US,D,20200612,000000,46.5425,46.654,45.2935,46.0387,6750124.1512749,0
+VGK.US,D,20200615,000000,45.2935,46.5891,45.1549,46.4796,5571474.8622232,0
+VGK.US,D,20200616,000000,47.3343,47.4544,46.4243,46.9844,7206165.2732809,0
+VGK.US,D,20200617,000000,47.3633,47.4254,46.9747,47.1307,3518890.9692836,0
+VGK.US,D,20200618,000000,46.7092,46.9931,46.6084,46.7916,3724385.8786933,0
+VGK.US,D,20200619,000000,47.3633,47.4544,46.4418,46.5425,3778673.0240937,0
+VGK.US,D,20200622,000000,46.9107,47.2636,46.7208,47.2083,3577913.6766862,0
+VGK.US,D,20200623,000000,47.8004,47.8828,47.4379,47.4942,7923109.1344148,0
+VGK.US,D,20200624,000000,46.9011,46.9844,46.0318,46.1608,4910039.9606999,0
+VGK.US,D,20200625,000000,46.2276,46.9389,45.9524,46.8836,4175299.3023798,0
+VGK.US,D,20200626,000000,46.8003,46.8003,46.0173,46.0939,5279370.4554783,0
+VGK.US,D,20200629,000000,46.4854,46.716,46.2179,46.623,4052919.7493294,0
+VGK.US,D,20200630,000000,46.2703,46.8197,46.1424,46.6054,6225733.6691371,0
+VGK.US,D,20200701,000000,46.6424,47.0601,46.5861,46.9563,5483632.1993634,0
+VGK.US,D,20200702,000000,47.5591,47.7908,47.309,47.4012,3228790.5855086,0
+VGK.US,D,20200706,000000,48.1531,48.3275,47.9854,48.2442,4009473.1092311,0
+VGK.US,D,20200707,000000,47.8556,47.9942,47.4845,47.5038,2458138.4960114,0
+VGK.US,D,20200708,000000,47.6608,48.1144,47.5785,48.1144,4238575.656889,0
+VGK.US,D,20200709,000000,48.0504,48.0591,47.0784,47.4186,5516462.2646354,0
+VGK.US,D,20200710,000000,47.5765,47.9012,47.4137,47.874,5030373.1813359,0
+VGK.US,D,20200713,000000,48.2258,48.5214,47.4942,47.5949,4490130.0725963,0
+VGK.US,D,20200714,000000,47.7267,48.4845,47.6657,48.3924,4946050.4578941,0
+VGK.US,D,20200715,000000,49.1241,49.2792,48.7577,48.9661,5503260.6859272,0
+VGK.US,D,20200716,000000,48.7898,49.005,48.6793,48.8092,5732372.5210242,0
+VGK.US,D,20200717,000000,48.938,49.1377,48.8043,49.1047,2830947.6527007,0
+VGK.US,D,20200720,000000,49.2811,49.5321,49.0863,49.5049,2710301.7549484,0
+VGK.US,D,20200721,000000,49.7628,49.8984,49.5408,49.6232,4360712.7045852,0
+VGK.US,D,20200722,000000,49.7172,49.9653,49.6707,49.9303,2277871.3670037,0
+VGK.US,D,20200723,000000,49.7724,49.9391,49.3324,49.4575,6249223.6664901,0
+VGK.US,D,20200724,000000,49.0863,49.253,48.9614,49.096,4110583.3948106,0
+VGK.US,D,20200727,000000,49.4671,49.753,49.3925,49.6512,4204242.0584208,0
+VGK.US,D,20200728,000000,49.4487,49.7172,49.3461,49.4022,4980943.3665835,0
+VGK.US,D,20200729,000000,49.753,50.1241,49.6328,50.0505,3261804.3356872,0
+VGK.US,D,20200730,000000,48.8189,49.3742,48.3557,49.3557,6886309.9985127,0
+VGK.US,D,20200731,000000,49.253,49.2723,47.9758,48.3081,6761483.7212289,0
+VGK.US,D,20200803,000000,48.8556,49.2723,48.717,49.2626,4785491.2746513,0
+VGK.US,D,20200804,000000,48.8926,49.4342,48.8285,49.4294,2593354.3218323,0
+VGK.US,D,20200805,000000,49.9207,50.0689,49.6755,49.7433,6549822.9841962,0
+VGK.US,D,20200806,000000,49.5224,49.8664,49.3557,49.7986,4640639.2147978,0
+VGK.US,D,20200807,000000,49.2626,49.564,49.19,49.5505,2357577.2012764,0
+VGK.US,D,20200810,000000,49.5505,49.6328,49.3742,49.6328,4262961.3761461,0
+VGK.US,D,20200811,000000,50.41,50.4846,49.753,49.8277,7433504.2394479,0
+VGK.US,D,20200812,000000,50.7724,51.1145,50.6794,50.91,6044207.5761629,0
+VGK.US,D,20200813,000000,50.91,51.036,50.5137,50.6707,3158335.0405771,0
+VGK.US,D,20200814,000000,50.1891,50.3287,50.0224,50.1523,2803315.4575102,0
+VGK.US,D,20200817,000000,50.5137,50.6329,50.4944,50.596,2029580.9701703,0
+VGK.US,D,20200818,000000,50.8839,50.9236,50.41,50.5409,2256806.4231928,0
+VGK.US,D,20200819,000000,50.8113,50.8558,50.2434,50.3103,2943313.2825287,0
+VGK.US,D,20200820,000000,49.8083,50.253,49.7395,50.2084,2926574.2214619,0
+VGK.US,D,20200821,000000,49.4022,49.8422,49.3838,49.818,2967316.1529074,0
+VGK.US,D,20200824,000000,50.6707,50.6707,50.3287,50.5593,3135486.9084594,0
+VGK.US,D,20200825,000000,50.9188,50.9188,50.2617,50.6049,3187432.5872696,0
+VGK.US,D,20200826,000000,50.6609,51.0593,50.596,51.0593,3595039.714382,0
+VGK.US,D,20200827,000000,51.1048,51.1329,50.2453,50.4565,4480209.0237648,0
+VGK.US,D,20200828,000000,50.7724,50.8607,50.504,50.8558,2719920.4460405,0
+VGK.US,D,20200831,000000,50.7356,50.91,50.3568,50.3926,5151106.7937908,0
+VGK.US,D,20200901,000000,50.4197,50.5137,50.1241,50.3383,4389342.7835099,0
+VGK.US,D,20200902,000000,50.7172,51.1329,50.5282,51.0961,6958933.6445047,0
+VGK.US,D,20200903,000000,51.0225,51.0495,49.5961,49.7821,12163237.857509,0
+VGK.US,D,20200904,000000,50.0689,50.1891,48.971,49.9943,10664715.750748,0
+VGK.US,D,20200908,000000,49.253,49.7482,49.0592,49.253,11817671.855505,0
+VGK.US,D,20200909,000000,50.2434,50.6426,50.1793,50.4293,6743888.1518897,0
+VGK.US,D,20200910,000000,50.7085,50.8189,49.6901,49.7347,7624633.5444491,0
+VGK.US,D,20200911,000000,50.3189,50.4663,49.9021,50.1793,6723343.3046683,0
+VGK.US,D,20200914,000000,50.5767,50.6097,50.3006,50.348,2762515.7375548,0
+VGK.US,D,20200915,000000,50.9285,50.9479,50.5767,50.7085,2907373.9890343,0
+VGK.US,D,20200916,000000,50.8839,51.0865,50.5767,50.6609,3297290.6085413,0
+VGK.US,D,20200917,000000,50.3829,50.8316,50.3568,50.7628,4773288.6116149,0
+VGK.US,D,20200918,000000,50.5679,50.6609,50.1571,50.3568,5298973.1436002,0
+VGK.US,D,20200921,000000,48.9148,48.9148,48.2181,48.784,7753678.3829586,0
+VGK.US,D,20200922,000000,48.7567,48.7888,48.1947,48.6735,3077166.9506153,0
+VGK.US,D,20200923,000000,48.8498,48.8683,47.9274,47.9661,4039305.39555,0
+VGK.US,D,20200924,000000,48.03,48.3664,47.6598,47.9932,5130173.9380026,0
+VGK.US,D,20200925,000000,47.4806,48.1656,47.342,48.1338,3350653.1377826,0
+VGK.US,D,20200928,000000,48.9244,49.0465,48.8421,49.0282,3235933.6581122,0
+VGK.US,D,20200929,000000,49.0282,49.222,48.7743,48.9807,1861971.5887148,0
+VGK.US,D,20200930,000000,49.0194,49.2966,48.6647,48.8228,7696020.9291034,0
+VGK.US,D,20201001,000000,49.2035,49.2646,48.8963,49.2035,3246480.0611763,0
+VGK.US,D,20201002,000000,48.6174,49.3344,48.6174,49.1861,3681842.1840629,0
+VGK.US,D,20201005,000000,49.6503,50.0698,49.6503,50.0698,2485926.5137912,0
+VGK.US,D,20201006,000000,50.1261,50.1358,49.2918,49.3808,3544318.945595,0
+VGK.US,D,20201007,000000,49.7724,49.8877,49.6222,49.7986,3936549.169375,0
+VGK.US,D,20201008,000000,50.0698,50.2647,50.0331,50.2647,3498233.6408554,0
+VGK.US,D,20201009,000000,50.6097,50.7977,50.5176,50.7491,3545898.8421793,0
+VGK.US,D,20201012,000000,50.9082,51.132,50.8568,51.0941,1853008.178048,0
+VGK.US,D,20201013,000000,50.5079,50.5079,50.163,50.2841,2919125.6953057,0
+VGK.US,D,20201014,000000,50.4798,50.5534,50.0738,50.1445,2997502.3938497,0
+VGK.US,D,20201015,000000,48.9807,49.442,48.9428,49.3712,4413257.939186,0
+VGK.US,D,20201016,000000,49.6891,49.9856,49.6425,49.7337,3067080.7917554,0
+VGK.US,D,20201019,000000,50.005,50.1068,49.4274,49.503,4109154.1611272,0
+VGK.US,D,20201020,000000,50.0873,50.2501,49.8567,49.8925,3927312.2952236,0
+VGK.US,D,20201021,000000,49.6406,49.8761,49.3527,49.3527,3910311.1219867,0
+VGK.US,D,20201022,000000,49.2782,49.4933,49.0282,49.3712,4753703.4664336,0
+VGK.US,D,20201023,000000,49.8083,49.8373,49.4506,49.8277,2504624.1925698,0
+VGK.US,D,20201026,000000,49.0728,49.1202,48.3236,48.6454,4451431.3777522,0
+VGK.US,D,20201027,000000,48.4864,48.5243,47.9564,48.0204,4888547.7946906,0
+VGK.US,D,20201028,000000,46.495,46.6715,46.0755,46.1685,9563083.0663814,0
+VGK.US,D,20201029,000000,46.0755,46.5221,45.7857,46.3275,8211127.0679567,0
+VGK.US,D,20201030,000000,46.2508,46.3371,45.8331,46.1781,6029502.4642585,0
+VGK.US,D,20201102,000000,46.717,46.8905,46.4612,46.8391,5522162.688366,0
+VGK.US,D,20201103,000000,47.8721,48.4206,47.844,48.2258,4630768.7309125,0
+VGK.US,D,20201104,000000,48.5892,49.3712,48.3567,48.8963,7249913.239181,0
+VGK.US,D,20201105,000000,50.0427,50.2278,49.7724,50.0873,6956439.4511382,0
+VGK.US,D,20201106,000000,50.3955,50.4604,50.1541,50.256,4270713.2919795,0
+VGK.US,D,20201109,000000,52.6311,52.6864,51.6727,51.727,9764873.3195288,0
+VGK.US,D,20201110,000000,52.5294,52.761,52.3054,52.4818,10526523.816665,0
+VGK.US,D,20201111,000000,52.8065,52.9761,52.6864,52.9383,4511690.3464924,0
+VGK.US,D,20201112,000000,52.5933,52.7794,52.0914,52.2192,5028099.8226323,0
+VGK.US,D,20201113,000000,52.6776,53.0632,52.6582,53.041,5511415.0574548,0
+VGK.US,D,20201116,000000,53.637,53.6554,53.2823,53.5991,4734641.5136546,0
+VGK.US,D,20201117,000000,53.4694,53.7018,53.2726,53.5894,2687640.4035505,0
+VGK.US,D,20201118,000000,53.7194,53.8414,53.2823,53.292,2335304.8903828,0
+VGK.US,D,20201119,000000,53.2823,53.6824,53.134,53.6641,4448173.5505044,0
+VGK.US,D,20201120,000000,53.5517,53.729,53.4742,53.637,2805746.7026784,0
+VGK.US,D,20201123,000000,53.8414,53.8832,53.3249,53.5798,3011278.7618444,0
+VGK.US,D,20201124,000000,53.952,54.4277,53.9064,54.4084,10767289.323954,0
+VGK.US,D,20201125,000000,54.168,54.513,54.0886,54.418,3804141.2459745,0
+VGK.US,D,20201127,000000,54.3987,54.7262,54.3987,54.6709,4055744.1627527,0
+VGK.US,D,20201130,000000,54.8463,54.8734,53.7387,53.7484,5207335.0139626,0
+VGK.US,D,20201201,000000,54.6234,55.1274,54.6002,55.1089,5634971.0194576,0
+VGK.US,D,20201202,000000,54.8288,55.169,54.7727,55.0605,6004034.2423777,0
+VGK.US,D,20201203,000000,55.3114,55.4985,55.1089,55.2281,4440710.5772207,0
+VGK.US,D,20201204,000000,55.6933,55.8445,55.577,55.7224,4061773.7746023,0
+VGK.US,D,20201207,000000,55.4423,55.5993,55.3018,55.3957,3821913.2766565,0
+VGK.US,D,20201208,000000,55.2475,55.6109,55.2378,55.5915,2706604.3222499,0
+VGK.US,D,20201209,000000,55.8707,55.8746,55.2145,55.5644,5921036.5269137,0
+VGK.US,D,20201210,000000,55.1274,55.6807,55.1274,55.5082,3631331.9305621,0
+VGK.US,D,20201211,000000,55.0054,55.2098,54.8007,55.1351,2734295.337888,0
+VGK.US,D,20201214,000000,55.5818,55.6254,55.1545,55.201,1971491.1344282,0
+VGK.US,D,20201215,000000,55.5276,55.955,55.3783,55.955,3137053.3898539,0
+VGK.US,D,20201216,000000,56.1138,56.3192,55.8988,56.2253,2598542.9044748,0
+VGK.US,D,20201217,000000,56.737,56.8861,56.6148,56.6904,3138421.7392142,0
+VGK.US,D,20201218,000000,56.644,56.6537,56.3096,56.393,4037055.7714131,0
+VGK.US,D,20201221,000000,54.7717,55.7553,54.5595,55.6254,6095097.582729,0
+VGK.US,D,20201222,000000,55.5218,55.5993,55.3531,55.5218,2865846.7530162,0
+VGK.US,D,20201223,000000,56.1119,56.3232,56.0276,56.2611,3016121.645365,0
+VGK.US,D,20201224,000000,56.3735,56.4395,56.1787,56.4027,1550885.72033,0
+VGK.US,D,20201228,000000,56.9549,57.0383,56.6963,56.7864,2072613.8032599,0
+VGK.US,D,20201229,000000,57.4792,57.5364,57.0383,57.1973,2196608.3387756,0
+VGK.US,D,20201230,000000,57.3949,57.5267,57.0761,57.1236,2659507.7185863,0
+VGK.US,D,20201231,000000,56.9549,56.9549,56.299,56.4491,5469232.5410115,0
+VGK.US,D,20210104,000000,57.9482,58.0365,56.8523,57.1799,4554478.6103524,0
+VGK.US,D,20210105,000000,57.2457,57.8261,57.1934,57.6954,3058559.0504146,0
+VGK.US,D,20210106,000000,58.0141,58.7215,57.9385,58.3785,5279618.120521,0
+VGK.US,D,20210107,000000,58.4357,58.6237,58.3418,58.5578,2414343.0609781,0
+VGK.US,D,20210108,000000,58.8107,58.8708,58.2486,58.83,5406469.0595281,0
+VGK.US,D,20210111,000000,57.5927,58.0577,57.5927,57.9008,2738257.9785696,0
+VGK.US,D,20210112,000000,57.8911,58.2012,57.6528,58.1741,3530938.8416685,0
+VGK.US,D,20210113,000000,58.0316,58.1838,57.8407,57.9958,2061921.8969832,0
+VGK.US,D,20210114,000000,58.0694,58.5288,58.0694,58.4066,3227856.6819105,0
+VGK.US,D,20210115,000000,57.677,57.771,57.1285,57.3949,2790030.29185,0
+VGK.US,D,20210119,000000,57.9385,57.9482,57.6294,57.9095,3227468.6733437,0
+VGK.US,D,20210120,000000,58.0694,58.2855,57.9143,58.2768,2741548.8278232,0
+VGK.US,D,20210121,000000,58.4453,58.5006,58.0888,58.4909,2187483.9458311,0
+VGK.US,D,20210122,000000,57.9385,58.2205,57.9008,58.0694,3468675.8499587,0
+VGK.US,D,20210125,000000,57.4696,57.7234,57.0955,57.6954,2564869.7461202,0
+VGK.US,D,20210126,000000,57.9482,58.0141,57.7098,57.9289,2584759.3129164,0
+VGK.US,D,20210127,000000,56.6749,57.1799,56.1865,56.5518,6830782.4640239,0
+VGK.US,D,20210128,000000,56.9549,57.3804,56.8891,57.0383,6585911.9086538,0
+VGK.US,D,20210129,000000,56.5141,56.6361,55.6672,55.9434,12693251.368051,0
+VGK.US,D,20210201,000000,56.7108,56.7485,56.4201,56.6749,3308176.5191012,0
+VGK.US,D,20210202,000000,57.0286,57.3019,56.8435,57.2738,3592234.9077746,0
+VGK.US,D,20210203,000000,57.2553,57.3949,57.0286,57.331,4688694.4885639,0
+VGK.US,D,20210204,000000,57.1799,57.3853,57.1139,57.3756,2324177.5064063,0
+VGK.US,D,20210205,000000,57.6382,57.7806,57.3949,57.7515,2133968.6898135,0
+VGK.US,D,20210208,000000,58.0045,58.1169,57.7321,57.9095,2281061.0863648,0
+VGK.US,D,20210209,000000,58.0045,58.3048,57.9191,58.2486,3656853.8132022,0
+VGK.US,D,20210210,000000,58.4163,58.4822,57.771,57.986,2717981.4351444,0
+VGK.US,D,20210211,000000,58.3223,58.4453,58.114,58.4453,2381782.3314398,0
+VGK.US,D,20210212,000000,58.2768,58.801,58.2575,58.801,1526376.1685516,0
+VGK.US,D,20210216,000000,59.3524,59.5133,59.2031,59.3621,2763185.4651074,0
+VGK.US,D,20210217,000000,58.7526,58.8339,58.4502,58.7457,5067539.4487288,0
+VGK.US,D,20210218,000000,58.4909,58.5898,58.1169,58.5753,3275928.4666792,0
+VGK.US,D,20210219,000000,58.8466,59.0123,58.5946,58.6973,2494529.7782085,0
+VGK.US,D,20210222,000000,58.5946,58.9115,58.519,58.519,3081952.0456259,0
+VGK.US,D,20210223,000000,58.3882,58.6654,57.8087,58.5482,3538427.6133941,0
+VGK.US,D,20210224,000000,58.4822,59.0636,58.3001,59.0259,2180721.6582304,0
+VGK.US,D,20210225,000000,59.2507,59.3621,57.9677,58.0413,4203856.1137294,0
+VGK.US,D,20210226,000000,58.0413,58.0413,57.2641,57.3853,6855406.5608845,0
+VGK.US,D,20210301,000000,58.0413,58.4211,57.958,58.3882,2981795.2704604,0
+VGK.US,D,20210302,000000,58.5288,58.7409,58.3979,58.5849,3125398.6857241,0
+VGK.US,D,20210303,000000,58.3601,58.6382,58.0597,58.1915,5378115.539901,0
+VGK.US,D,20210304,000000,58.2205,58.46,57.1973,57.5083,7699823.619445,0
+VGK.US,D,20210305,000000,57.9191,57.9482,57.0625,57.9095,5328153.245307,0
+VGK.US,D,20210308,000000,57.7418,58.2631,57.6149,57.8358,10009548.838678,0
+VGK.US,D,20210309,000000,58.6334,58.866,58.5714,58.7361,3902927.6079042,0
+VGK.US,D,20210310,000000,59.083,59.176,58.801,59.1286,4188252.1841078,0
+VGK.US,D,20210311,000000,59.4475,59.7042,59.2933,59.6732,2783953.2108672,0
+VGK.US,D,20210312,000000,59.1208,59.649,59.0636,59.6344,3655968.4106748,0
+VGK.US,D,20210315,000000,59.429,59.5511,59.0161,59.5511,2597429.4437207,0
+VGK.US,D,20210316,000000,59.6732,59.7139,59.5317,59.6248,6318279.9039309,0
+VGK.US,D,20210317,000000,59.3718,60.0095,59.2836,59.9358,3611869.5859644,0
+VGK.US,D,20210318,000000,59.522,59.8873,59.1577,59.1935,3097769.5863467,0
+VGK.US,D,20210319,000000,59.054,59.3408,58.7913,59.2313,3913136.5673478,0
+VGK.US,D,20210322,000000,59.27,59.5675,59.2323,59.4396,2674134.4032273,0
+VGK.US,D,20210323,000000,59.0917,59.144,58.5268,58.5733,2436450.2618432,0
+VGK.US,D,20210324,000000,58.5927,58.867,58.4377,58.4705,2537437.7468391,0
+VGK.US,D,20210325,000000,58.2835,58.8,58.1421,58.771,4798313.1002943,0
+VGK.US,D,20210326,000000,58.9891,59.553,58.9745,59.553,2789425.576371,0
+VGK.US,D,20210329,000000,59.2138,59.4115,59.0589,59.3272,2107586.1711504,0
+VGK.US,D,20210330,000000,59.1684,59.426,59.1111,59.3834,2513401.8544547,0
+VGK.US,D,20210331,000000,59.4115,59.5723,59.2323,59.2894,3561209.7015004,0
+VGK.US,D,20210401,000000,59.7507,60.3253,59.7071,60.2401,3811085.1546064,0
+VGK.US,D,20210405,000000,60.8137,61.3273,60.6442,61.275,6792535.7578826,0
+VGK.US,D,20210406,000000,60.6257,60.7624,60.5259,60.7197,3839196.1688793,0
+VGK.US,D,20210407,000000,60.8234,60.994,60.71,60.8516,3059649.8085397,0
+VGK.US,D,20210408,000000,61.1539,61.3554,61.0018,61.275,2314958.1751955,0
+VGK.US,D,20210409,000000,61.1722,61.3729,61.1394,61.3506,2381892.7487714,0
+VGK.US,D,20210412,000000,61.1248,61.1801,60.9359,61.0686,3547818.2462595,0
+VGK.US,D,20210413,000000,61.1345,61.4543,61.1074,61.4446,5289184.1827915,0
+VGK.US,D,20210414,000000,61.492,61.6617,61.3681,61.4727,3128380.9856121,0
+VGK.US,D,20210415,000000,61.8574,62.0096,61.7741,62.0096,2759960.6598652,0
+VGK.US,D,20210416,000000,62.3294,62.7432,62.2732,62.7432,6017216.2142701,0
+VGK.US,D,20210419,000000,62.8652,62.8836,62.5648,62.7809,4469907.1899303,0
+VGK.US,D,20210420,000000,62.122,62.1413,61.5095,61.6791,5607361.526896,0
+VGK.US,D,20210421,000000,61.4824,62.2635,61.4252,62.2441,5134690.7292171,0
+VGK.US,D,20210422,000000,62.3196,62.3759,61.8767,62.0271,4728642.8599353,0
+VGK.US,D,20210423,000000,62.1791,62.7664,62.1743,62.6404,2018272.9971002,0
+VGK.US,D,20210426,000000,62.7625,62.8749,62.7043,62.8284,3065296.571511,0
+VGK.US,D,20210427,000000,62.6598,62.8749,62.5745,62.8468,2695765.8808231,0
+VGK.US,D,20210428,000000,62.7334,63.1299,62.6608,63.0445,2905884.9029656,0
+VGK.US,D,20210429,000000,63.2606,63.2606,62.6307,63.0629,5035938.4212307,0
+VGK.US,D,20210430,000000,62.6685,62.7479,61.9272,62.122,4520921.0290176,0
+VGK.US,D,20210503,000000,62.7528,62.9689,62.621,62.9225,3657901.2299448,0
+VGK.US,D,20210504,000000,62.1036,62.2353,61.5009,61.8671,6011698.4435085,0
+VGK.US,D,20210505,000000,62.5173,62.7945,62.5173,62.7625,6353125.3434872,0
+VGK.US,D,20210506,000000,62.7897,63.2315,62.5648,63.2315,5263852.1766841,0
+VGK.US,D,20210507,000000,63.4593,64.1919,63.3924,64.1919,4776763.145775,0
+VGK.US,D,20210510,000000,64.2112,64.2209,63.6376,63.7025,4920569.8527612,0
+VGK.US,D,20210511,000000,62.6123,63.0677,62.5454,62.9689,8361715.6693594,0
+VGK.US,D,20210512,000000,62.6501,63.0067,62.1316,62.2635,10309563.047721,0
+VGK.US,D,20210513,000000,62.338,62.8934,62.3196,62.7712,11234879.892447,0
+VGK.US,D,20210514,000000,63.374,63.9767,63.3353,63.9293,6983645.4560678,0
+VGK.US,D,20210517,000000,63.6647,63.9293,63.6085,63.9012,7028409.8805802,0
+VGK.US,D,20210518,000000,64.25,64.2771,63.9389,63.9584,4654095.6821125,0
+VGK.US,D,20210519,000000,63.0067,63.5572,62.7189,63.2606,8412615.9953023,0
+VGK.US,D,20210520,000000,63.7121,64.3111,63.6472,64.2403,5915602.343104,0
+VGK.US,D,20210521,000000,64.3431,64.3857,64.0513,64.2771,4592787.2327544,0
+VGK.US,D,20210524,000000,64.4371,64.7675,64.3614,64.6909,3454853.0447686,0
+VGK.US,D,20210525,000000,64.8886,64.9448,64.6017,64.7199,6895978.2226133,0
+VGK.US,D,20210526,000000,64.5397,64.6822,64.4273,64.531,4947777.9215662,0
+VGK.US,D,20210527,000000,64.7006,64.8237,64.503,64.7288,5634466.4019334,0
+VGK.US,D,20210528,000000,64.8421,65.0873,64.7811,64.8886,3794628.8444633,0
+VGK.US,D,20210601,000000,65.6425,65.6696,65.312,65.3867,5364771.5537932,0
+VGK.US,D,20210602,000000,65.2665,65.5437,65.2142,65.4817,3910605.2242248,0
+VGK.US,D,20210603,000000,65.0107,65.0776,64.8324,65.0204,5838677.5808722,0
+VGK.US,D,20210604,000000,65.4158,65.5573,65.312,65.5573,2671350.2353734,0
+VGK.US,D,20210607,000000,65.7356,65.877,65.6696,65.8577,3259925.1771765,0
+VGK.US,D,20210608,000000,65.9342,65.9342,65.7085,65.848,3525377.7295245,0
+VGK.US,D,20210609,000000,65.8955,65.9342,65.7085,65.7356,8725107.3628038,0
+VGK.US,D,20210610,000000,65.689,65.943,65.6425,65.8199,4862105.4236422,0
+VGK.US,D,20210611,000000,65.9526,66.037,65.7666,66.037,3265424.37306,0
+VGK.US,D,20210614,000000,66.0282,66.2065,65.9623,66.2065,2392513.4513482,0
+VGK.US,D,20210615,000000,66.1775,66.2298,66.037,66.2153,3762580.9879507,0
+VGK.US,D,20210616,000000,66.1871,66.2627,65.4109,65.5659,4073961.9905113,0
+VGK.US,D,20210617,000000,65.0873,65.2084,64.6628,64.9643,4581026.2390438,0
+VGK.US,D,20210618,000000,63.8914,64.0319,63.5523,63.6938,5883239.7455998,0
+VGK.US,D,20210621,000000,64.065,64.6715,63.9797,64.6455,6533282.0551635,0
+VGK.US,D,20210622,000000,64.4176,64.8081,64.2694,64.6638,3744475.641399,0
+VGK.US,D,20210623,000000,64.7307,64.7403,64.1832,64.2645,2944524.7773621,0
+VGK.US,D,20210624,000000,64.7791,64.9303,64.7219,64.8827,5005598.4215744,0
+VGK.US,D,20210625,000000,64.9971,65.0348,64.8827,65.0155,2264443.793944,0
+VGK.US,D,20210628,000000,64.7887,64.8081,64.4176,64.5116,3696716.5337464,0
+VGK.US,D,20210629,000000,64.6551,64.6928,64.4447,64.5495,1565098.5979623,0
+VGK.US,D,20210630,000000,63.9883,64.2074,63.7606,63.9971,4433077.3342202,0
+VGK.US,D,20210701,000000,64.2268,64.3886,64.0688,64.3789,3827648.786268,0
+VGK.US,D,20210702,000000,64.3595,64.5591,64.1512,64.5591,3729834.5096306,0
+VGK.US,D,20210706,000000,64.6173,64.6269,63.8982,64.1512,5552045.5396312,0
+VGK.US,D,20210707,000000,64.3983,64.6173,64.156,64.5495,4119226.9047974,0
+VGK.US,D,20210708,000000,63.5891,63.8411,63.3274,63.7219,5696843.9387254,0
+VGK.US,D,20210709,000000,64.188,64.7307,64.1783,64.7307,4486090.0365889,0
+VGK.US,D,20210712,000000,64.7403,65.064,64.69,65.0446,5050190.5124947,0
+VGK.US,D,20210713,000000,64.7219,64.8402,64.5359,64.6357,2981720.9709477,0
+VGK.US,D,20210714,000000,64.8081,64.8353,64.5979,64.7403,4608549.0488405,0
+VGK.US,D,20210715,000000,64.1124,64.2694,63.8081,64.0455,5699623.9788286,0
+VGK.US,D,20210716,000000,64.0736,64.0736,63.5223,63.6172,4648604.7417305,0
+VGK.US,D,20210719,000000,62.3914,62.5135,62.0328,62.3235,12302477.208334,0
+VGK.US,D,20210720,000000,62.0376,62.7994,61.9475,62.6937,10019710.328988,0
+VGK.US,D,20210721,000000,63.3701,63.9224,63.3226,63.8933,4352452.0434768,0
+VGK.US,D,20210722,000000,64.2268,64.2364,63.7799,63.9971,4170812.437358,0
+VGK.US,D,20210723,000000,64.5397,64.6832,64.3886,64.5495,2469602.2916707,0
+VGK.US,D,20210726,000000,64.5785,64.8169,64.5785,64.7985,3752171.8325977,0
+VGK.US,D,20210727,000000,64.5688,64.7006,64.3032,64.6551,6229605.4993031,0
+VGK.US,D,20210728,000000,64.6075,65.0553,64.5591,64.9885,2865558.8424042,0
+VGK.US,D,20210729,000000,65.5776,65.6542,65.4545,65.4914,2483236.2522659,0
+VGK.US,D,20210730,000000,65.3771,65.4875,65.0446,65.188,3295147.273985,0
+VGK.US,D,20210802,000000,65.6261,65.7579,65.3964,65.4914,5882197.4885456,0
+VGK.US,D,20210803,000000,65.8247,66.0039,65.5776,65.9682,3087241.7581608,0
+VGK.US,D,20210804,000000,66.158,66.2918,65.8867,65.9109,3058536.3477857,0
+VGK.US,D,20210805,000000,66.1959,66.3287,66.1765,66.253,2189552.9808745,0
+VGK.US,D,20210806,000000,66.0631,66.1213,65.8189,65.8915,3939842.0825039,0
+VGK.US,D,20210809,000000,65.9488,65.9488,65.8064,65.8431,2783964.5621817,0
+VGK.US,D,20210810,000000,65.9488,66.0253,65.877,66.0253,9931988.4028367,0
+VGK.US,D,20210811,000000,66.2821,66.4827,66.2288,66.4827,3520940.3975112,0
+VGK.US,D,20210812,000000,66.4439,66.5001,66.3122,66.4633,1714896.735104,0
+VGK.US,D,20210813,000000,66.6998,66.977,66.6717,66.9672,2161792.825412,0
+VGK.US,D,20210816,000000,66.473,66.6241,66.2337,66.6058,3363431.6220432,0
+VGK.US,D,20210817,000000,66.1677,66.2724,65.7529,66.0728,4845306.5101901,0
+VGK.US,D,20210818,000000,66.1213,66.3867,65.8722,65.8915,2424056.6903365,0
+VGK.US,D,20210819,000000,65.0059,65.3392,64.9158,65.1212,6245457.0939672,0
+VGK.US,D,20210820,000000,64.9971,65.5108,64.9643,65.4914,2571345.1550465,0
+VGK.US,D,20210823,000000,65.7966,66.1396,65.7773,66.0631,2928943.5503694,0
+VGK.US,D,20210824,000000,65.8915,66.158,65.8199,66.1115,3419788.8344246,0
+VGK.US,D,20210825,000000,66.0826,66.2337,65.9633,66.1959,3152995.7950336,0
+VGK.US,D,20210826,000000,65.9963,66.0786,65.7529,65.8064,3019011.0708619,0
+VGK.US,D,20210827,000000,65.9206,66.5874,65.8915,66.5486,2342510.9111848,0
+VGK.US,D,20210830,000000,66.5099,66.6436,66.4013,66.5486,2561851.3284135,0
+VGK.US,D,20210831,000000,66.5292,66.5583,66.1765,66.3674,5026640.6627564,0
+VGK.US,D,20210901,000000,66.7958,67.0477,66.7289,66.8335,4085974.7770152,0
+VGK.US,D,20210902,000000,67.1291,67.2715,67.0524,67.1755,2904853.9972258,0
+VGK.US,D,20210903,000000,66.8529,67.0613,66.724,66.939,5421573.5313137,0
+VGK.US,D,20210907,000000,66.9585,67.0341,66.6523,66.6814,4436936.7811341,0
+VGK.US,D,20210908,000000,66.224,66.3287,65.8673,65.9865,2841244.3268468,0
+VGK.US,D,20210909,000000,65.9109,66.1765,65.7491,65.787,3632138.9058259,0
+VGK.US,D,20210910,000000,66.1861,66.2153,65.5727,65.597,4183886.0557944,0
+VGK.US,D,20210913,000000,66.13,66.13,65.7443,65.9778,4762376.902613,0
+VGK.US,D,20210914,000000,66.224,66.253,65.7394,65.8064,6126344.6556038,0
+VGK.US,D,20210915,000000,65.7016,65.816,65.4332,65.816,4450660.5203071,0
+VGK.US,D,20210916,000000,65.6261,65.816,65.4061,65.787,5802910.6209699,0
+VGK.US,D,20210917,000000,65.5011,65.5776,64.5397,64.7403,6498694.6000266,0
+VGK.US,D,20210920,000000,63.2955,63.6783,62.9447,63.4777,6966380.1067856,0
+VGK.US,D,20210921,000000,64.3198,64.4817,64.0513,64.1377,8447191.067187,0
+VGK.US,D,20210922,000000,64.7403,65.3044,64.6977,64.75,7230523.1302207,0
+VGK.US,D,20210923,000000,65.4486,65.7356,65.4197,65.6212,6175812.6520502,0
+VGK.US,D,20210924,000000,64.8556,65.0466,64.7597,64.846,5590602.8590133,0
+VGK.US,D,20210927,000000,64.6541,64.8509,64.5387,64.75,3187084.8242722,0
+VGK.US,D,20210928,000000,63.6686,63.7064,63.0135,63.2285,8899995.0006988,0
+VGK.US,D,20210929,000000,63.3817,63.4011,62.9418,63.0086,6649433.8643301,0
+VGK.US,D,20210930,000000,63.1414,63.2422,62.6453,62.7877,8922421.0703062,0
+VGK.US,D,20211001,000000,63.0562,63.3284,62.6355,63.1802,10261267.332475,0
+VGK.US,D,20211004,000000,63.1511,63.2665,62.5968,62.8555,9398358.9826722,0
+VGK.US,D,20211005,000000,62.8643,63.406,62.7829,63.1607,6875608.804797,0
+VGK.US,D,20211006,000000,62.1859,62.778,62.0415,62.7499,8651252.6151626,0
+VGK.US,D,20211007,000000,63.0464,63.4583,63.0377,63.2189,4229034.3611228,0
+VGK.US,D,20211008,000000,63.4293,63.4486,63.1365,63.2567,3193986.4234594,0
+VGK.US,D,20211011,000000,63.1143,63.3865,62.8836,62.8836,3051631.6527855,0
+VGK.US,D,20211012,000000,63.1607,63.3052,62.9651,63.1327,14282005.073394,0
+VGK.US,D,20211013,000000,63.6492,64.1086,63.5726,64.0698,6132033.7280198,0
+VGK.US,D,20211014,000000,64.6541,64.8081,64.5387,64.7791,7237519.6676742,0
+VGK.US,D,20211015,000000,65.0368,65.2675,64.9797,65.2675,3315225.6853763,0
+VGK.US,D,20211018,000000,64.8169,65.0078,64.6928,64.97,3397888.021095,0
+VGK.US,D,20211019,000000,65.1619,65.3808,65.1619,65.3334,2251059.5622668,0
+VGK.US,D,20211020,000000,65.4197,65.6406,65.2956,65.6018,3880790.4808464,0
+VGK.US,D,20211021,000000,65.4293,65.6018,65.4003,65.5921,6498047.5751028,0
+VGK.US,D,20211022,000000,65.7927,66.0089,65.597,65.908,6165336.4207482,0
+VGK.US,D,20211025,000000,65.6978,65.7414,65.4962,65.6688,3668392.9403119,0
+VGK.US,D,20211026,000000,66.0515,66.0902,65.7637,65.9177,4012795.9485526,0
+VGK.US,D,20211027,000000,65.9748,66.0418,65.6881,65.7075,3498372.9524419,0
+VGK.US,D,20211028,000000,66.0234,66.4682,65.9846,66.4342,3508765.5967921,0
+VGK.US,D,20211029,000000,65.879,65.9748,65.659,65.9458,5541092.5531221,0
+VGK.US,D,20211101,000000,66.223,66.5496,66.0806,66.5302,3319193.4857463,0
+VGK.US,D,20211102,000000,66.3578,66.4682,66.2956,66.3674,3847239.0911377,0
+VGK.US,D,20211103,000000,66.4148,67.0651,66.3141,67.0088,6054671.4242127,0
+VGK.US,D,20211104,000000,66.7879,66.8073,66.5602,66.7977,4993795.1184192,0
+VGK.US,D,20211105,000000,66.817,66.9227,66.6068,66.9227,4799543.1700059,0
+VGK.US,D,20211108,000000,67.0379,67.161,66.8936,67.0088,2306587.0967555,0
+VGK.US,D,20211109,000000,67.1804,67.2047,66.7647,66.9324,9626417.2094005,0
+VGK.US,D,20211110,000000,66.7405,66.8267,66.0806,66.157,4112657.5895423,0
+VGK.US,D,20211111,000000,66.4148,66.5448,66.3238,66.3965,2542642.8404844,0
+VGK.US,D,20211112,000000,66.4827,66.6348,66.3867,66.5689,4222377.3311652,0
+VGK.US,D,20211115,000000,66.7114,66.7211,66.2908,66.348,3196592.0660951,0
+VGK.US,D,20211116,000000,66.3578,66.4439,66.1756,66.2046,4980587.3480847,0
+VGK.US,D,20211117,000000,66.2618,66.3578,66.1667,66.2908,5625597.9295329,0
+VGK.US,D,20211118,000000,66.2618,66.3771,66.037,66.3578,3481141.6571029,0
+VGK.US,D,20211119,000000,65.783,65.8121,65.439,65.4768,3388155.8168584,0
+VGK.US,D,20211122,000000,65.3044,65.5204,64.9507,64.9507,5571821.5932828,0
+VGK.US,D,20211123,000000,64.7026,64.9507,64.3624,64.7219,5456120.7408811,0
+VGK.US,D,20211124,000000,63.7354,64.3343,63.7354,64.3101,6369072.9083554,0
+VGK.US,D,20211126,000000,63.2189,63.3149,62.5494,62.7403,7483239.5077529,0
+VGK.US,D,20211129,000000,63.3429,63.3526,62.8458,63.1802,5799181.1982034,0
+VGK.US,D,20211130,000000,63.1898,63.4486,62.1277,62.7209,11108032.049252,0
+VGK.US,D,20211201,000000,63.5348,63.9079,62.3574,62.3574,13481349.395924,0
+VGK.US,D,20211202,000000,62.8071,63.2567,62.7161,63.0755,11246445.849937,0
+VGK.US,D,20211203,000000,63.1802,63.2189,62.181,62.5968,17978829.960597,0
+VGK.US,D,20211206,000000,63.1414,63.4011,62.874,63.3236,8878686.519596,0
+VGK.US,D,20211207,000000,64.1377,64.6445,64.0988,64.6066,7808770.4397474,0
+VGK.US,D,20211208,000000,64.8363,64.9031,64.5775,64.8267,7794227.3420584,0
+VGK.US,D,20211209,000000,64.4623,64.4807,64.157,64.2238,10111712.732626,0
+VGK.US,D,20211210,000000,64.3005,64.4341,64.1173,64.3769,3868418.5800308,0
+VGK.US,D,20211213,000000,64.1947,64.2373,63.6541,63.6966,6046941.1790705,0
+VGK.US,D,20211214,000000,63.4583,63.6966,63.0184,63.2955,13363979.900298,0
+VGK.US,D,20211215,000000,63.4107,64.1377,63.1327,64.1377,7610195.7044031,0
+VGK.US,D,20211216,000000,64.4913,64.5727,63.9467,64.2141,9224262.840976,0
+VGK.US,D,20211217,000000,63.716,63.8886,63.2761,63.2761,7935413.9592813,0
+VGK.US,D,20211220,000000,63.0038,63.3468,62.8924,63.3419,9727991.8669347,0
+VGK.US,D,20211221,000000,63.6705,64.154,63.6172,64.154,5585491.6716967,0
+VGK.US,D,20211222,000000,64.2122,64.966,64.154,64.9467,4360191.5760581,0
+VGK.US,D,20211223,000000,65.063,65.503,64.9855,65.3916,5790551.1034065,0
+VGK.US,D,20211227,000000,65.5659,66.1077,65.3818,66.1077,4642343.9758411,0
+VGK.US,D,20211228,000000,66.1658,66.3247,66.0882,66.1368,6033499.1588834,0
+VGK.US,D,20211229,000000,66.127,66.3102,66.0204,66.2424,4934974.6708015,0
+VGK.US,D,20211230,000000,66.1939,66.3296,65.9526,65.9817,4020768.6990491,0
+VGK.US,D,20211231,000000,66.0882,66.3102,65.9139,65.9817,4989244.2732614,0
+VGK.US,D,20220103,000000,66.4944,66.6096,66.2133,66.6096,6818992.5760584,0
+VGK.US,D,20220104,000000,66.8228,66.9585,66.5089,66.6969,4706775.0686113,0
+VGK.US,D,20220105,000000,66.9585,67.0786,66.0979,66.0979,7423445.9429053,0
+VGK.US,D,20220106,000000,66.0108,66.2036,65.692,65.8558,8398142.0374376,0
+VGK.US,D,20220107,000000,65.9139,66.2811,65.7162,66.1842,4747928.7431902,0
+VGK.US,D,20220110,000000,65.1502,65.3431,64.7442,65.2859,9098134.2583431,0
+VGK.US,D,20220111,000000,65.4303,66.0979,65.2432,66.0979,5800154.3154333,0
+VGK.US,D,20220112,000000,66.4362,66.7308,66.378,66.7065,9001393.1968902,0
+VGK.US,D,20220113,000000,66.939,66.9682,66.1514,66.2133,9701528.8571329,0
+VGK.US,D,20220114,000000,65.943,66.2618,65.6532,66.0301,7061988.1006686,0
+VGK.US,D,20220118,000000,65.3334,65.4981,64.9371,65.0824,8672410.4333644,0
+VGK.US,D,20220119,000000,65.6242,65.7879,65.2133,65.2665,6917378.5461693,0
+VGK.US,D,20220120,000000,65.44,65.7307,64.754,64.783,9697647.7395278,0
+VGK.US,D,20220121,000000,64.4438,64.5165,63.8159,63.8352,14789893.840131,0
+VGK.US,D,20220124,000000,62.1918,62.9069,61.0599,62.8488,15188808.956187,0
+VGK.US,D,20220125,000000,62.0755,62.8488,61.5677,62.4039,20136132.825174,0
+VGK.US,D,20220126,000000,63.4583,63.6221,62.1482,62.5494,14543698.276783,0
+VGK.US,D,20220127,000000,62.8585,63.1773,62.2402,62.4524,11832506.991557,0
+VGK.US,D,20220128,000000,62.1045,62.684,61.7374,62.6365,10287084.349292,0
+VGK.US,D,20220131,000000,62.6559,63.6657,62.6463,63.6221,9855370.1260951,0
+VGK.US,D,20220201,000000,64.1832,64.3963,63.7238,64.3963,6418060.0218442,0
+VGK.US,D,20220202,000000,64.8314,64.8556,64.4391,64.7733,6948253.0895425,0
+VGK.US,D,20220203,000000,64.2026,64.3866,63.7819,63.874,6979062.620842,0
+VGK.US,D,20220204,000000,63.4389,64.0135,63.2548,63.7093,8596119.2808666,0
+VGK.US,D,20220207,000000,63.6318,64.0378,63.5929,63.7481,5502971.7433775,0
+VGK.US,D,20220208,000000,63.5833,64.028,63.3808,63.971,5146033.7881682,0
+VGK.US,D,20220209,000000,64.9273,65.063,64.7927,65.0534,8829355.7708606,0
+VGK.US,D,20220210,000000,64.1347,65.1454,64.096,64.2219,9876233.8420588,0
+VGK.US,D,20220211,000000,64.1734,64.4157,62.8197,63.0231,14040411.952089,0
+VGK.US,D,20220214,000000,62.5395,62.684,61.9398,62.4039,12582622.489334,0
+VGK.US,D,20220215,000000,63.3808,63.8449,63.3032,63.8449,7093894.5817193,0
+VGK.US,D,20220216,000000,63.5358,64.2026,63.5165,64.0571,6643543.564067,0
+VGK.US,D,20220217,000000,63.4874,63.5455,62.873,62.936,7262934.2287958,0
+VGK.US,D,20220218,000000,62.936,63.0764,62.3652,62.5687,7177247.2837443,0
+VGK.US,D,20220222,000000,61.6791,62.1501,61.118,61.5919,8500791.9740319,0
+VGK.US,D,20220223,000000,62.3652,62.4234,61.0018,61.118,11752531.82155,0
+VGK.US,D,20220224,000000,58.2565,60.1219,58.208,59.9193,16734932.284135,0
+VGK.US,D,20220225,000000,60.7024,61.7374,60.5956,61.7275,9887360.1940977,0
+VGK.US,D,20220228,000000,60.2768,61.2198,59.9484,60.2575,11006009.530766,0
+VGK.US,D,20220301,000000,59.9871,60.151,58.2661,58.6624,8648384.8603568,0
+VGK.US,D,20220302,000000,59.175,59.7933,58.9716,59.5715,8591756.2483661,0
+VGK.US,D,20220303,000000,59.1654,59.2129,57.6856,57.8601,13099509.752619,0
+VGK.US,D,20220304,000000,55.9355,55.9743,54.8328,55.4133,18670196.214457,0
+VGK.US,D,20220307,000000,55.2776,55.4617,53.2862,53.5856,19982262.661957,0
+VGK.US,D,20220308,000000,54.669,56.0857,53.8715,54.8522,22158387.037834,0
+VGK.US,D,20220309,000000,56.7282,58.2758,56.5829,57.7825,18000626.548222,0
+VGK.US,D,20220310,000000,56.6701,57.0859,56.2447,56.4965,9466424.5599426,0
+VGK.US,D,20220311,000000,57.3863,57.425,56.047,56.1478,9496634.5354516,0
+VGK.US,D,20220314,000000,57.3668,57.8503,56.9801,57.1439,11317777.509956,0
+VGK.US,D,20220315,000000,57.3184,57.6518,56.9511,57.5694,7109185.8342245,0
+VGK.US,D,20220316,000000,58.8069,59.8322,58.3427,59.8322,10401998.865183,0
+VGK.US,D,20220317,000000,59.3873,60.4126,59.2904,60.2188,6880767.4612468,0
+VGK.US,D,20220318,000000,59.4357,60.7508,59.3292,60.712,7752459.6645614,0
+VGK.US,D,20220321,000000,60.43,60.5075,59.8195,60.1102,6453171.7013211,0
+VGK.US,D,20220322,000000,60.6238,60.963,60.5657,60.9049,5832141.2876229,0
+VGK.US,D,20220323,000000,59.8679,60.149,59.7227,59.771,5588309.8934939,0
+VGK.US,D,20220324,000000,59.8679,60.149,59.65,60.1199,8782808.1580415,0
+VGK.US,D,20220325,000000,60.2266,60.3234,59.742,60.1586,9816381.4567636,0
+VGK.US,D,20220328,000000,60.0424,60.338,59.7372,60.2944,8799525.548417,0
+VGK.US,D,20220329,000000,61.8836,62.0774,61.2187,61.8255,9912644.7310718,0
+VGK.US,D,20220330,000000,61.5444,61.8158,61.3603,61.5638,15788099.538832,0
+VGK.US,D,20220331,000000,61.0599,61.2925,60.3331,60.3525,10847085.968742,0
+VGK.US,D,20220401,000000,60.7692,61.089,60.5754,61.0599,7631826.1500613,0
+VGK.US,D,20220404,000000,60.8662,61.2247,60.7983,61.0986,4274954.555834,0
+VGK.US,D,20220405,000000,60.837,61.1423,60.3428,60.4785,7449362.0257382,0
+VGK.US,D,20220406,000000,59.7323,60.1199,59.3641,59.8001,12684513.951735,0
+VGK.US,D,20220407,000000,60.0424,60.246,59.4707,60.1005,7570190.5764594,0
+VGK.US,D,20220408,000000,59.8485,60.3767,59.7614,60.1586,6366850.1145981,0
+VGK.US,D,20220411,000000,60.023,60.2556,59.5967,59.6354,6305556.1123674,0
+VGK.US,D,20220412,000000,59.8388,59.9262,59.0581,59.209,3975568.7968367,0
+VGK.US,D,20220413,000000,59.1896,59.9165,59.1218,59.9067,5743055.1398617,0
+VGK.US,D,20220414,000000,59.8776,60.0278,59.5385,59.6354,4918174.7254117,0
+VGK.US,D,20220418,000000,59.4319,59.897,59.306,59.4125,2987237.7097716,0
+VGK.US,D,20220419,000000,59.1121,59.7129,59.1025,59.6742,6722897.5075917,0
+VGK.US,D,20220420,000000,60.1877,60.3718,59.9843,60.1683,4986182.5141722,0
+VGK.US,D,20220421,000000,60.8758,60.9969,59.4658,59.6064,11176248.289424,0
+VGK.US,D,20220422,000000,59.5967,59.5967,58.6469,58.6858,7728420.6763639,0
+VGK.US,D,20220425,000000,57.9492,58.2981,57.4018,58.2109,9635478.6541467,0
+VGK.US,D,20220426,000000,57.6875,57.7409,56.2921,56.3019,11106045.569223,0
+VGK.US,D,20220427,000000,56.4084,56.9317,56.1121,56.5635,8977066.2980807,0
+VGK.US,D,20220428,000000,56.9123,57.3969,56.3115,57.2903,8964605.6506249,0
+VGK.US,D,20220429,000000,57.3969,57.7409,56.5635,56.5829,9413489.2528998,0
+VGK.US,D,20220502,000000,56.4277,56.7524,55.7204,56.3697,9044048.3407899,0
+VGK.US,D,20220503,000000,56.7864,57.0092,56.5635,56.8252,7712346.1831615,0
+VGK.US,D,20220504,000000,56.7864,57.8378,56.1371,57.7167,9377406.5200682,0
+VGK.US,D,20220505,000000,56.8252,56.8639,55.3619,55.8271,9466070.6053192,0
+VGK.US,D,20220506,000000,55.1972,55.4297,54.6932,54.9743,9656184.4836457,0
+VGK.US,D,20220509,000000,53.9762,54.0537,53.1621,53.3172,9636447.6436258,0
+VGK.US,D,20220510,000000,54.3734,54.4316,53.4334,53.8599,10443541.580267,0
+VGK.US,D,20220511,000000,54.0149,54.8579,53.5061,53.5594,13862367.616838,0
+VGK.US,D,20220512,000000,53.1718,53.9082,52.8617,53.2977,9124281.4952157,0
+VGK.US,D,20220513,000000,54.1118,54.9356,54.1021,54.8482,7069896.871029,0
+VGK.US,D,20220516,000000,54.6836,55.3328,54.4848,55.0518,4134026.9549681,0
+VGK.US,D,20220517,000000,56.205,56.4084,55.8658,56.3697,7217487.6934785,0
+VGK.US,D,20220518,000000,55.6236,55.7059,54.6448,54.7126,6798636.573432,0
+VGK.US,D,20220519,000000,54.4703,55.6041,54.4606,55.2843,7790408.140714,0
+VGK.US,D,20220520,000000,55.8271,55.8525,54.7804,55.5169,6948733.9725003,0
+VGK.US,D,20220523,000000,56.2728,56.8154,56.1662,56.6992,5230966.3867774,0
+VGK.US,D,20220524,000000,56.5732,56.8591,56.2921,56.6894,4931986.1792874,0
+VGK.US,D,20220525,000000,56.1953,56.9366,56.1953,56.641,4179669.5584441,0
+VGK.US,D,20220526,000000,56.893,57.5325,56.8368,57.4066,5125352.7251733,0
+VGK.US,D,20220527,000000,57.7361,58.114,57.7361,58.114,4641954.9353366,0
+VGK.US,D,20220531,000000,58.017,58.3174,57.7458,57.9492,6557509.8879559,0
+VGK.US,D,20220601,000000,57.9977,58.0462,56.7524,56.9899,6051666.4216958,0
+VGK.US,D,20220602,000000,57.6003,58.4047,57.3484,58.4047,4293087.7647031,0
+VGK.US,D,20220603,000000,57.7264,57.8523,57.426,57.6101,3860371.5300217,0
+VGK.US,D,20220606,000000,58.3077,58.4241,57.7409,57.8911,5517742.8992933,0
+VGK.US,D,20220607,000000,57.3193,58.0801,57.2709,58.0365,3108277.8077167,0
+VGK.US,D,20220608,000000,57.4938,57.6827,57.1391,57.2031,3231255.8846201,0
+VGK.US,D,20220609,000000,56.7573,56.893,55.7785,55.7785,11028665.722476,0
+VGK.US,D,20220610,000000,54.577,54.6158,54.073,54.2765,6036547.5027827,0
+VGK.US,D,20220613,000000,52.6776,52.9974,52.2173,52.3287,8724399.453557,0
+VGK.US,D,20220614,000000,52.2221,52.4063,51.2143,51.6697,8488622.3330011,0
+VGK.US,D,20220615,000000,52.4645,53.2106,51.8248,52.9295,7083465.8195505,0
+VGK.US,D,20220616,000000,51.4857,52.0137,51.2628,51.5632,7854613.2391329,0
+VGK.US,D,20220617,000000,51.7861,52.0574,51.2531,51.5728,4768353.885641,0
+VGK.US,D,20220621,000000,52.6286,52.7374,52.337,52.421,6311167.4008333,0
+VGK.US,D,20220622,000000,51.7983,52.599,51.6599,52.0751,4594774.1692465,0
+VGK.US,D,20220623,000000,51.7192,51.7983,51.1853,51.7587,7587458.7143746,0
+VGK.US,D,20220624,000000,52.5298,53.5232,52.5298,53.4886,7124207.9663363,0
+VGK.US,D,20220627,000000,53.4194,53.7555,53.2286,53.3503,5869415.5355903,0
+VGK.US,D,20220628,000000,53.6369,53.8346,52.8263,52.8263,6532770.1802123,0
+VGK.US,D,20220629,000000,52.9251,52.9943,52.5001,52.5199,6076570.4021101,0
+VGK.US,D,20220630,000000,51.4819,52.2728,51.2348,52.2134,7451448.8426423,0
+VGK.US,D,20220701,000000,51.5018,52.253,51.2101,52.253,5428480.0452022,0
+VGK.US,D,20220705,000000,50.2364,50.7703,49.9299,50.7504,9610338.4895256,0
+VGK.US,D,20220706,000000,50.6319,50.9729,50.3748,50.8592,8466858.315014,0
+VGK.US,D,20220707,000000,51.2447,51.65,51.225,51.65,4270725.9559418,0
+VGK.US,D,20220708,000000,51.5018,51.8873,51.2447,51.6895,2870752.3344619,0
+VGK.US,D,20220711,000000,51.0766,51.2645,50.7998,50.8493,4052736.672203,0
+VGK.US,D,20220712,000000,50.7504,51.3139,50.7109,50.8196,5623188.9887486,0
+VGK.US,D,20220713,000000,50.1672,51.0668,50.1277,50.8395,5917570.5242417,0
+VGK.US,D,20220714,000000,49.5444,50.0387,49.1787,49.9991,5136075.2091719,0
+VGK.US,D,20220715,000000,50.4341,51.0174,50.2067,50.958,9285285.7406188,0
+VGK.US,D,20220718,000000,51.7686,51.996,51.1656,51.2645,7943486.1617713,0
+VGK.US,D,20220719,000000,52.4012,52.9943,52.3815,52.9351,8468006.5002188,0
+VGK.US,D,20220720,000000,52.6583,52.8066,52.0355,52.3123,6751552.5716167,0
+VGK.US,D,20220721,000000,52.2728,53.0191,52.1344,52.9746,5156341.9425579,0
+VGK.US,D,20220722,000000,53.0932,53.459,52.5199,52.7374,4742203.1727778,0
+VGK.US,D,20220725,000000,53.3305,53.375,52.945,53.2415,4721326.4343887,0
+VGK.US,D,20220726,000000,52.688,52.7769,52.3518,52.3815,4652462.635757,0
+VGK.US,D,20220727,000000,52.8758,53.7358,52.678,53.6468,4734845.6829148,0
+VGK.US,D,20220728,000000,53.4985,54.0273,53.1229,53.9434,3958006.8405301,0
+VGK.US,D,20220729,000000,54.2399,54.8824,54.0521,54.8232,4960400.8496022,0
+VGK.US,D,20220801,000000,54.6946,55.0109,54.4772,54.7341,2877328.8560623,0
+VGK.US,D,20220802,000000,54.319,54.4475,53.8445,53.8445,4351221.3259258,0
+VGK.US,D,20220803,000000,54.319,54.4772,53.9581,54.3981,7050040.2601902,0
+VGK.US,D,20220804,000000,54.6156,54.8824,54.487,54.8132,4402844.1373808,0
+VGK.US,D,20220805,000000,53.9236,54.3882,53.8939,54.2597,3499974.012568,0
+VGK.US,D,20220808,000000,54.7144,54.922,54.3139,54.4573,3906571.1782055,0
+VGK.US,D,20220809,000000,54.4673,54.6156,54.1262,54.2004,5274347.0563385,0
+VGK.US,D,20220810,000000,55.3767,55.6831,55.1493,55.4558,3512681.9443238,0
+VGK.US,D,20220811,000000,55.6337,55.782,55.2581,55.3668,2711412.5533082,0
+VGK.US,D,20220812,000000,55.3075,55.6931,55.1395,55.6931,3131433.8754812,0
+VGK.US,D,20220815,000000,55.0646,55.2087,54.9319,55.1296,3549123.4206523,0
+VGK.US,D,20220816,000000,54.8627,55.3272,54.8627,55.2087,3531136.8718051,0
+VGK.US,D,20220817,000000,54.6056,54.9566,54.3486,54.6452,4164851.1406553,0
+VGK.US,D,20220818,000000,54.576,54.5917,54.23,54.3783,3573289.937267,0
+VGK.US,D,20220819,000000,53.9334,53.9878,53.5381,53.6369,3436924.9879956,0
+VGK.US,D,20220822,000000,52.8263,52.8461,52.3172,52.4012,3599571.7448625,0
+VGK.US,D,20220823,000000,52.3222,52.8609,52.2728,52.4408,4443364.4531329,0
+VGK.US,D,20220824,000000,52.253,52.7374,52.164,52.5496,2049070.5372237,0
+VGK.US,D,20220825,000000,52.6088,53.0735,52.4804,53.0537,2459590.753279,0
+VGK.US,D,20220826,000000,53.1031,53.1427,51.4424,51.4721,5365035.4784138,0
+VGK.US,D,20220829,000000,51.4127,51.7686,51.3534,51.5313,3878795.2124183,0
+VGK.US,D,20220830,000000,51.8773,51.9168,51.0272,51.1755,3504697.25197,0
+VGK.US,D,20220831,000000,51.0866,51.2942,50.7208,50.7306,3685326.5112164,0
+VGK.US,D,20220901,000000,49.8312,49.9596,49.2973,49.9201,4680858.7227165,0
+VGK.US,D,20220902,000000,50.5132,50.9679,49.4258,49.584,8460611.5805296,0
+VGK.US,D,20220906,000000,50.1573,50.3748,49.6334,49.841,6606495.809764,0
+VGK.US,D,20220907,000000,49.5939,50.533,49.5939,50.533,5469544.6108575,0
+VGK.US,D,20220908,000000,49.6729,50.4299,49.584,50.3254,7052155.5511711,0
+VGK.US,D,20220909,000000,51.4424,51.8081,51.4326,51.8081,6042663.0261676,0
+VGK.US,D,20220912,000000,52.6483,53.0142,52.6237,52.7472,4093794.1565399,0
+VGK.US,D,20220913,000000,51.7587,52.0751,50.8196,50.8493,5125975.2258372,0
+VGK.US,D,20220914,000000,50.8098,51.1161,50.5922,50.9086,4116962.2072541,0
+VGK.US,D,20220915,000000,50.5033,50.9482,50.3254,50.4143,3083247.5267052,0
+VGK.US,D,20220916,000000,49.8212,50.1969,49.6581,50.0091,5329023.9392766,0
+VGK.US,D,20220919,000000,49.3141,50.1431,49.3141,50.1183,4313278.9852813,0
+VGK.US,D,20220920,000000,49.2049,49.329,48.6687,48.9964,4547029.0396925,0
+VGK.US,D,20220921,000000,49.0559,49.4928,48.3709,48.3709,5081222.0704275,0
+VGK.US,D,20220922,000000,48.4503,48.5397,47.8248,48.0929,5049648.8162828,0
+VGK.US,D,20220923,000000,46.7923,46.7923,45.8391,46.1767,7561273.1324795,0
+VGK.US,D,20220926,000000,45.7299,46.1966,45.1839,45.4023,8267125.2735161,0
+VGK.US,D,20220927,000000,45.8094,46.0476,44.8612,45.1839,9663381.8572829,0
+VGK.US,D,20220928,000000,45.0945,46.544,44.9059,46.4348,9430175.7004452,0
+VGK.US,D,20220929,000000,45.5115,45.8094,44.9853,45.7597,10549206.683755,0
+VGK.US,D,20220930,000000,45.6902,46.4398,45.6406,45.8193,6744868.7735297,0
+VGK.US,D,20221003,000000,46.3256,47.0305,46.1277,46.8618,7915570.0263267,0
+VGK.US,D,20221004,000000,48.3609,49.0956,48.3113,49.0361,10481145.960166,0
+VGK.US,D,20221005,000000,48.0333,48.5794,47.6461,48.2716,5709619.1681195,0
+VGK.US,D,20221006,000000,47.5766,47.8248,47.1795,47.2192,6408420.7850545,0
+VGK.US,D,20221007,000000,46.9213,46.971,46.1519,46.3356,6619234.4773456,0
+VGK.US,D,20221010,000000,46.3951,46.4944,45.8292,46.137,7389038.9008547,0
+VGK.US,D,20221011,000000,45.8193,46.4051,45.3973,45.5314,7180785.5560302,0
+VGK.US,D,20221012,000000,45.5115,45.7597,45.3427,45.4718,4806684.7340885,0
+VGK.US,D,20221013,000000,44.7768,46.9809,44.6662,46.7526,10632399.8465,0
+VGK.US,D,20221014,000000,47.0802,47.2887,46.0179,46.0576,8035964.7758856,0
+VGK.US,D,20221017,000000,47.3979,47.8248,47.3979,47.5965,8019675.0435577,0
+VGK.US,D,20221018,000000,48.4404,48.5297,47.7603,48.1723,6707278.4006732,0
+VGK.US,D,20221019,000000,47.5071,47.7156,46.9809,47.2986,6396106.5411022,0
+VGK.US,D,20221020,000000,47.3185,47.944,47.0901,47.2589,4701620.8455797,0
+VGK.US,D,20221021,000000,46.8221,48.1127,46.6831,48.1028,6335415.6296357,0
+VGK.US,D,20221024,000000,48.2319,48.6985,47.9936,48.4404,5820509.8111894,0
+VGK.US,D,20221025,000000,48.7978,49.6516,48.7581,49.6318,5499386.640458,0
+VGK.US,D,20221026,000000,49.5921,50.5204,49.5871,50.1679,5159185.7587253,0
+VGK.US,D,20221027,000000,49.9793,50.4459,49.6864,49.741,4719871.6308255,0
+VGK.US,D,20221028,000000,49.6715,50.287,49.5424,50.287,3657396.9302058,0
+VGK.US,D,20221031,000000,49.6218,49.8502,49.5722,49.6814,7986983.7777341,0
+VGK.US,D,20221101,000000,50.6842,50.714,49.8204,50.0587,5199761.52493,0
+VGK.US,D,20221102,000000,49.9892,50.6742,49.1552,49.1552,5969924.5179505,0
+VGK.US,D,20221103,000000,48.351,48.8871,48.3312,48.6389,4159723.6064371,0
+VGK.US,D,20221104,000000,50.3565,50.9125,49.9594,50.8728,6736298.3578753,0
+VGK.US,D,20221107,000000,51.1206,51.3494,50.8678,51.1409,3845975.2839159,0
+VGK.US,D,20221108,000000,51.3295,51.9947,51.2501,51.7167,4364276.4333259,0
+VGK.US,D,20221109,000000,51.3692,51.7465,51.0317,51.0317,5469517.5987104,0
+VGK.US,D,20221110,000000,53.2655,54.03,52.9131,54.0102,8585796.8762957,0
+VGK.US,D,20221111,000000,54.4072,55.1916,54.1988,55.0824,6740133.8429866,0
+VGK.US,D,20221114,000000,54.6952,55.0526,54.447,54.447,4103809.9286582,0
+VGK.US,D,20221115,000000,55.3306,55.4299,54.0102,54.6754,6485977.5573899,0
+VGK.US,D,20221116,000000,54.7647,54.8739,54.3974,54.5761,4416021.2369252,0
+VGK.US,D,20221117,000000,53.8295,54.5463,53.7917,54.5066,3555497.7198008,0
+VGK.US,D,20221118,000000,54.8541,54.8739,54.5264,54.7349,3725012.4635579,0
+VGK.US,D,20221121,000000,54.2882,54.447,54.0797,54.3378,3895855.7274992,0
+VGK.US,D,20221122,000000,54.6158,55.0824,54.5363,55.0725,4109193.5074186,0
+VGK.US,D,20221123,000000,55.1916,55.8171,55.1836,55.698,4169434.1925604,0
+VGK.US,D,20221125,000000,55.8271,56.1745,55.7655,56.0753,1463000.8737834,0
+VGK.US,D,20221128,000000,55.7278,55.9363,55.1073,55.1718,5044998.492029,0
+VGK.US,D,20221129,000000,55.3406,55.6483,55.1619,55.3009,2988390.8281241,0
+VGK.US,D,20221130,000000,55.8271,56.5469,55.2214,56.383,6708839.5881528,0
+VGK.US,D,20221201,000000,57.1177,57.2766,56.7007,57.0284,5648640.1923825,0
+VGK.US,D,20221202,000000,56.671,57.2716,56.6213,57.1475,3547220.4045056,0
+VGK.US,D,20221205,000000,57.0284,57.1872,56.3334,56.4823,4554204.4587925,0
+VGK.US,D,20221206,000000,56.4823,56.6064,55.9065,56.115,4331412.9332706,0
+VGK.US,D,20221207,000000,56.1348,56.3767,55.8568,56.0653,5651985.1624598,0
+VGK.US,D,20221208,000000,55.9462,56.3483,55.7774,56.2838,4034878.9689523,0
+VGK.US,D,20221209,000000,56.4228,56.7107,56.254,56.2838,3961436.6810391,0
+VGK.US,D,20221212,000000,56.3135,56.532,56.1646,56.522,2815846.3734388,0
+VGK.US,D,20221213,000000,58.1106,58.2496,57.0582,57.3461,5850050.4999574,0
+VGK.US,D,20221214,000000,57.4057,57.8723,57.0085,57.4057,5433616.3299851,0
+VGK.US,D,20221215,000000,56.5915,56.7007,55.6682,55.8469,6636235.30539,0
+VGK.US,D,20221216,000000,55.2314,55.5143,54.9335,55.142,3742087.8257142,0
+VGK.US,D,20221219,000000,55.35,55.46,54.935,55.07,3596370,0
+VGK.US,D,20221220,000000,55.07,55.39,54.95,55.17,4528633,0
+VGK.US,D,20221221,000000,55.58,56.0839,55.56,55.94,4236217,0
+VGK.US,D,20221222,000000,55.679,55.69,54.92,55.45,3455562,0
+VGK.US,D,20221223,000000,55.29,55.72,55.19,55.63,2513705,0
+VGK.US,D,20221227,000000,55.72,55.93,55.61,55.74,2137897,0
+VGK.US,D,20221228,000000,55.93,56.09,55.23,55.23,2479432,0
+VGK.US,D,20221229,000000,55.86,56.29,55.84,56.12,2292824,0
+VGK.US,D,20221230,000000,55.76,55.98,55.38,55.44,6077343,0
+VGK.US,D,20230103,000000,56.3,56.65,55.84,56.14,3983765,0
+VGK.US,D,20230104,000000,57.14,57.355,56.74,57.21,8232748,0
+VGK.US,D,20230105,000000,56.8,56.99,56.625,56.69,3593979,0
+VGK.US,D,20230106,000000,57,58.24,56.68,58.2,3648920,0
+VGK.US,D,20230109,000000,58.77,59.135,58.54,58.57,3561543,0
+VGK.US,D,20230110,000000,58.46,58.86,58.46,58.85,2637421,0
+VGK.US,D,20230111,000000,59.14,59.27,58.89,59.27,8081280,0
+VGK.US,D,20230112,000000,59.67,60.13,59.04,60,4687732,0
+VGK.US,D,20230113,000000,59.71,60.33,59.71,60.28,3869730,0
+VGK.US,D,20230117,000000,60.51,60.795,60.27,60.43,4312847,0
+VGK.US,D,20230118,000000,61.21,61.28,60.23,60.25,6151527,0
+VGK.US,D,20230119,000000,59.91,60.08,59.61,59.95,8024295,0
+VGK.US,D,20230120,000000,59.85,60.46,59.77,60.46,3036751,0
+VGK.US,D,20230123,000000,60.268,60.775,60.215,60.74,3269977,0
+VGK.US,D,20230124,000000,60.31,60.645,60.1,60.57,1897974,0
+VGK.US,D,20230125,000000,60.11,60.835,60.105,60.81,3348035,0
+VGK.US,D,20230126,000000,60.85,60.9,60.36,60.88,2850170,0
+VGK.US,D,20230127,000000,60.4,60.845,60.345,60.68,2646211,0
+VGK.US,D,20230130,000000,60.53,60.77,60.3,60.31,2213591,0
+VGK.US,D,20230131,000000,60.21,60.745,60.09,60.74,3232771,0
+VGK.US,D,20230201,000000,60.76,61.67,60.34,61.44,5138356,0
+VGK.US,D,20230202,000000,61.76,61.79,61.11,61.55,3542587,0
+VGK.US,D,20230203,000000,60.93,61.52,60.82,60.94,4199298,0
+VGK.US,D,20230206,000000,60.36,60.49,60.03,60.28,2539695,0
+VGK.US,D,20230207,000000,59.95,60.8,59.815,60.72,3722432,0
+VGK.US,D,20230208,000000,60.73,60.83,60.35,60.47,2118544,0
+VGK.US,D,20230209,000000,61.32,61.375,60.46,60.57,2205450,0
+VGK.US,D,20230210,000000,60.1,60.17,59.8,60.08,2413445,0
+VGK.US,D,20230213,000000,60.4,60.935,60.33,60.93,3644876,0
+VGK.US,D,20230214,000000,60.79,61.475,60.62,61.22,4800722,0
+VGK.US,D,20230215,000000,60.615,61.17,60.57,61.16,3443711,0
+VGK.US,D,20230216,000000,60.6,61.195,60.54,60.81,3931850,0
+VGK.US,D,20230217,000000,60.61,61.195,60.525,61.15,2476213,0
+VGK.US,D,20230221,000000,60.72,60.95,60.395,60.45,3003337,0
+VGK.US,D,20230222,000000,60.31,60.455,59.97,60.08,4498569,0
+VGK.US,D,20230223,000000,60.43,60.565,59.92,60.46,2544866,0
+VGK.US,D,20230224,000000,59.41,59.62,59.155,59.42,2826913,0
+VGK.US,D,20230227,000000,60.21,60.41,60.04,60.3,2455553,0
+VGK.US,D,20230228,000000,60.21,60.27,59.7,59.7,2688588,0
+VGK.US,D,20230301,000000,60.3,60.37,59.8,60.08,2681591,0
+VGK.US,D,20230302,000000,59.58,60.175,59.57,60.12,4208213,0
+VGK.US,D,20230303,000000,60.37,60.91,60.195,60.89,2315101,0
+VGK.US,D,20230306,000000,60.769,61.02,60.685,60.78,1451119,0
+VGK.US,D,20230307,000000,60.55,60.59,59.445,59.51,2342859,0
+VGK.US,D,20230308,000000,59.58,59.9,59.42,59.71,2280127,0
+VGK.US,D,20230309,000000,59.67,59.9,59.09,59.14,3468991,0
+VGK.US,D,20230310,000000,59.39,59.48,58.62,58.67,5576841,0
+VGK.US,D,20230313,000000,57.9,58.675,57.76,58.25,8221588,0
+VGK.US,D,20230314,000000,59.13,59.35,58.86,59.33,4222773,0
+VGK.US,D,20230315,000000,56.55,57.21,56.2415,57.09,10038920,0
+VGK.US,D,20230316,000000,56.59,57.955,56.54,57.95,6632993,0
+VGK.US,D,20230317,000000,57.2,57.35,56.75,57.08,4816151,0
+VGK.US,D,20230320,000000,57.56,58.13,57.48,57.98,4287309,0
+VGK.US,D,20230321,000000,59.05,59.165,58.734,59.09,3160109,0
+VGK.US,D,20230322,000000,59.1,59.86,58.74,58.75,4765956,0
+VGK.US,D,20230323,000000,59.37,59.685,58.455,58.76,3919695,0
+VGK.US,D,20230324,000000,58.05,58.37,57.69,58.3,4399761,0
+VGK.US,D,20230327,000000,58.82,59.05,58.645,58.98,3901206,0
+VGK.US,D,20230328,000000,58.84,59.065,58.74,58.93,1922498,0
+VGK.US,D,20230329,000000,59.67,59.8999,59.54,59.88,2760113,0
+VGK.US,D,20230330,000000,60.77,60.855,60.606,60.79,3050341,0
+VGK.US,D,20230331,000000,60.94,61.1668,60.83,60.95,4449124,0
+VGK.US,D,20230403,000000,60.99,61.39,60.935,61.38,3608364,0
+VGK.US,D,20230404,000000,61.5,61.67,61.27,61.39,2655324,0
+VGK.US,D,20230405,000000,61.16,61.305,60.845,61.05,2753578,0
+VGK.US,D,20230406,000000,61.16,61.73,61.15,61.57,2879576,0
+VGK.US,D,20230410,000000,61.19,61.59,61.085,61.57,2287256,0
+VGK.US,D,20230411,000000,61.71,61.91,61.67,61.81,2167497,0
+VGK.US,D,20230412,000000,62.41,62.61,62.08,62.3,5508384,0
+VGK.US,D,20230413,000000,62.87,63.17,62.76,63.14,5748432,0
+VGK.US,D,20230414,000000,63.19,63.335,62.75,63.04,1856441,0
+VGK.US,D,20230417,000000,62.74,62.82,62.44,62.74,1947772,0
+VGK.US,D,20230418,000000,63.06,63.18,62.9613,63.17,1925490,0
+VGK.US,D,20230419,000000,62.9,63.09,62.88,63.03,1481856,0
+VGK.US,D,20230420,000000,62.79,63.11,62.784,62.94,1909531,0
+VGK.US,D,20230421,000000,63.06,63.42,62.82,63.41,2252937,0
+VGK.US,D,20230424,000000,63.51,63.67,63.462,63.67,1811772,0
+VGK.US,D,20230425,000000,63.28,63.29,62.6,62.6,2380479,0
+VGK.US,D,20230426,000000,63.08,63.12,62.57,62.65,2195031,0
+VGK.US,D,20230427,000000,62.93,63.39,62.7938,63.38,2309944,0
+VGK.US,D,20230428,000000,62.99,63.565,62.97,63.47,2623454,0
+VGK.US,D,20230501,000000,63.61,63.77,63.424,63.48,3491205,0
+VGK.US,D,20230502,000000,62.84,62.84,62.36,62.74,2881849,0
+VGK.US,D,20230503,000000,62.98,63.44,62.89,62.94,3123029,0
+VGK.US,D,20230504,000000,62.64,62.88,62.4,62.62,3026000,0
+VGK.US,D,20230505,000000,62.93,63.64,62.85,63.56,2362095,0
+VGK.US,D,20230508,000000,63.77,63.77,63.48,63.57,2339719,0
+VGK.US,D,20230509,000000,62.78,63.174,62.74,63.07,2322871,0
+VGK.US,D,20230510,000000,63.2,63.2,62.565,62.99,2511020,0
+VGK.US,D,20230511,000000,62.5,62.75,62.24,62.72,2096200,0
+VGK.US,D,20230512,000000,62.74,62.805,62.33,62.55,1506426,0
+VGK.US,D,20230515,000000,62.74,63.02,62.67,63.02,1541964,0
+VGK.US,D,20230516,000000,62.68,62.75,62.36,62.36,2627437,0
+VGK.US,D,20230517,000000,62.42,62.67,62.0997,62.63,2689931,0
+VGK.US,D,20230518,000000,62.45,62.54,62.17,62.51,3888870,0
+VGK.US,D,20230519,000000,62.87,63.15,62.815,62.97,2558356,0
+VGK.US,D,20230522,000000,62.83,63.01,62.77,62.89,2756650,0
+VGK.US,D,20230523,000000,62.5,62.545,61.95,61.97,2312029,0
+VGK.US,D,20230524,000000,61.33,61.33,60.96,61,3006965,0
+VGK.US,D,20230525,000000,60.92,60.96,60.6,60.84,3532828,0
+VGK.US,D,20230526,000000,61.17,61.57,61.155,61.51,2497460,0
+VGK.US,D,20230530,000000,61.34,61.41,60.7,60.87,2703689,0
+VGK.US,D,20230531,000000,60.32,60.43,59.775,60.22,4163986,0
+VGK.US,D,20230601,000000,60.4,61.04,60.36,60.93,3501769,0
+VGK.US,D,20230602,000000,61.63,61.75,61.495,61.65,3055008,0
+VGK.US,D,20230605,000000,61.44,61.49,61.16,61.21,2411167,0
+VGK.US,D,20230606,000000,61.14,61.485,61.105,61.44,6622925,0
+VGK.US,D,20230607,000000,61.51,61.71,61.15,61.17,3086169,0
+VGK.US,D,20230608,000000,61.59,61.88,61.52,61.88,2187390,0
+VGK.US,D,20230609,000000,61.55,61.64,61.415,61.51,2669762,0
+VGK.US,D,20230612,000000,61.76,61.79,61.5321,61.78,1465929,0
+VGK.US,D,20230613,000000,62.12,62.32,62.05,62.26,1930347,0
+VGK.US,D,20230614,000000,62.7,62.83,62.16,62.48,2090910,0
+VGK.US,D,20230615,000000,62.63,63.3499,62.55,63.33,2812689,0
+VGK.US,D,20230616,000000,63.67,63.68,63.26,63.28,2416029,0
+VGK.US,D,20230620,000000,61.4,61.485,61.13,61.3,2441656,0
+VGK.US,D,20230621,000000,61,61.41,60.885,61.18,3676904,0
+VGK.US,D,20230622,000000,60.81,60.99,60.755,60.94,2774549,0
+VGK.US,D,20230623,000000,60.14,60.41,60.07,60.2,2807940,0
+VGK.US,D,20230626,000000,60.33,60.47,60.26,60.28,2645728,0
+VGK.US,D,20230627,000000,60.46,60.955,60.31,60.89,2237028,0
+VGK.US,D,20230628,000000,60.83,60.935,60.67,60.84,2991260,0
+VGK.US,D,20230629,000000,60.56,60.77,60.55,60.75,3350769,0
+VGK.US,D,20230630,000000,61.53,61.755,61.49,61.7,2330535,0
+VGK.US,D,20230703,000000,61.53,61.6062,61.41,61.52,1237357,0
+VGK.US,D,20230705,000000,61.05,61.065,60.675,60.72,3126771,0
+VGK.US,D,20230706,000000,59.87,59.88,59.3042,59.64,2296961,0
+VGK.US,D,20230707,000000,59.72,60.35,59.67,60.03,3196788,0
+VGK.US,D,20230710,000000,60.08,60.42,60.065,60.39,2826078,0
+VGK.US,D,20230711,000000,60.77,61.04,60.6,61.04,1961038,0
+VGK.US,D,20230712,000000,62.09,62.52,61.98,62.49,3028706,0
+VGK.US,D,20230713,000000,63.23,63.53,63.17,63.47,3478562,0
+VGK.US,D,20230714,000000,63.55,63.59,63.145,63.17,2119613,0
+VGK.US,D,20230717,000000,62.9,63.185,62.79,63.08,1667101,0
+VGK.US,D,20230718,000000,63.06,63.486,63.0197,63.45,2761879,0
+VGK.US,D,20230719,000000,63.54,63.67,63.275,63.44,2722950,0
+VGK.US,D,20230720,000000,63.44,63.61,63.095,63.2,3027687,0
+VGK.US,D,20230721,000000,63.38,63.48,63.17,63.42,2461647,0
+VGK.US,D,20230724,000000,63.11,63.2901,63.035,63.1,1749569,0
+VGK.US,D,20230725,000000,63,63.415,63,63.22,2726503,0
+VGK.US,D,20230726,000000,62.72,63.49,62.72,63.34,4010491,0
+VGK.US,D,20230727,000000,63.76,63.76,62.915,62.97,3924657,0
+VGK.US,D,20230728,000000,63.4,63.685,63.315,63.51,2402190,0
+VGK.US,D,20230731,000000,63.63,63.815,63.43,63.49,2661701,0
+VGK.US,D,20230801,000000,62.84,63.09,62.57,62.79,3782625,0
+VGK.US,D,20230802,000000,62,62.11,61.5707,61.65,8274376,0
+VGK.US,D,20230803,000000,61.18,61.67,61.12,61.48,2816433,0
+VGK.US,D,20230804,000000,61.73,62.255,61.53,61.59,2104039,0
+VGK.US,D,20230807,000000,61.97,62.19,61.6897,62.18,1795545,0
+VGK.US,D,20230808,000000,61.45,61.8888,61.32,61.85,2664875,0
+VGK.US,D,20230809,000000,61.99,62.19,61.865,61.99,5597310,0
+VGK.US,D,20230810,000000,62.6,63.01,62.12,62.23,2602985,0
+VGK.US,D,20230811,000000,61.69,61.92,61.57,61.7,2318471,0
+VGK.US,D,20230814,000000,61.21,61.68,61.0399,61.58,2208560,0
+VGK.US,D,20230815,000000,61.2402,61.28,60.705,60.79,2247365,0
+VGK.US,D,20230816,000000,60.75,61,60.41,60.42,3306566,0
+VGK.US,D,20230817,000000,60.55,60.62,59.84,59.9,2575966,0
+VGK.US,D,20230818,000000,59.32,59.92,59.31,59.8,2393198,0
+VGK.US,D,20230821,000000,60.06,60.19,59.77,60.14,2296116,0
+VGK.US,D,20230822,000000,60.31,60.33,59.875,59.92,1891855,0
+VGK.US,D,20230823,000000,60.05,60.53,60.01,60.42,2421275,0
+VGK.US,D,20230824,000000,60.13,60.363,59.57,59.58,2490543,0
+VGK.US,D,20230825,000000,60.01,60.23,59.47,60.01,1626602,0
+VGK.US,D,20230828,000000,60.39,60.675,60.33,60.64,2126231,0
+VGK.US,D,20230829,000000,60.58,61.52,60.53,61.5,2768867,0
+VGK.US,D,20230830,000000,61.57,61.7701,61.38,61.47,1908991,0
+VGK.US,D,20230831,000000,61.33,61.35,60.75,60.92,2072574,0
+VGK.US,D,20230901,000000,61.34,61.385,60.54,60.71,1502930,0
+VGK.US,D,20230905,000000,60.45,60.46,59.98,59.98,2124984,0
+VGK.US,D,20230906,000000,59.85,59.975,59.53,59.76,1965895,0
+VGK.US,D,20230907,000000,59.52,59.66,59.315,59.5,2114415,0
+VGK.US,D,20230908,000000,59.63,59.805,59.525,59.59,3137521,0
+VGK.US,D,20230911,000000,60.08,60.265,59.89,60.21,1566426,0
+VGK.US,D,20230912,000000,59.78,60.08,59.735,59.82,3905366,0
+VGK.US,D,20230913,000000,59.68,59.86,59.46,59.57,2876235,0
+VGK.US,D,20230914,000000,59.87,60.305,59.87,60.28,3107487,0
+VGK.US,D,20230915,000000,60.45,60.68,60.15,60.19,2244584,0
+VGK.US,D,20230918,000000,59.55,59.655,59.33,59.51,2009981,0
+VGK.US,D,20230919,000000,59.52,59.655,59.3501,59.55,2280700,0
+VGK.US,D,20230920,000000,60.1,60.395,59.63,59.66,3173072,0
+VGK.US,D,20230921,000000,59.27,59.36,58.78,58.8,5789625,0
+VGK.US,D,20230922,000000,58.94,59.2,58.595,58.67,2275832,0
+VGK.US,D,20230925,000000,58.07,58.32,57.9,58.27,1775055,0
+VGK.US,D,20230926,000000,57.84,58.02,57.5,57.54,3416742,0
+VGK.US,D,20230927,000000,57.64,57.67,56.87,57.29,3013793,0
+VGK.US,D,20230928,000000,57.47,58.065,57.37,57.85,6645690,0
+VGK.US,D,20230929,000000,58.69,58.69,57.81,57.93,3312902,0
+VGK.US,D,20231002,000000,57.51,57.575,56.775,56.94,4572184,0
+VGK.US,D,20231003,000000,56.57,56.73,56.16,56.33,3156825,0
+VGK.US,D,20231004,000000,56.77,56.77,56.11,56.61,4247119,0
+VGK.US,D,20231005,000000,56.75,57,56.58,56.94,4214372,0
+VGK.US,D,20231006,000000,56.84,57.82,56.465,57.68,3177722,0
+VGK.US,D,20231009,000000,57.1,57.55,56.9932,57.5,1412716,0
+VGK.US,D,20231010,000000,58.24,58.62,58.19,58.4,5066830,0
+VGK.US,D,20231011,000000,58.86,58.93,58.415,58.79,2156317,0
+VGK.US,D,20231012,000000,58.71,58.74,57.91,58.12,2076564,0
+VGK.US,D,20231013,000000,58,58.115,57.438,57.59,2640768,0
+VGK.US,D,20231016,000000,57.81,58.145,57.7063,58.12,2254145,0
+VGK.US,D,20231017,000000,57.53,58.335,57.51,58.06,2196814,0
+VGK.US,D,20231018,000000,57.49,57.525,56.925,56.99,2463831,0
+VGK.US,D,20231019,000000,56.79,57.1,56.4,56.52,3746311,0
+VGK.US,D,20231020,000000,56.29,56.41,55.9644,55.98,3147030,0
+VGK.US,D,20231023,000000,55.79,56.45,55.58,56.1,1988245,0
+VGK.US,D,20231024,000000,56.12,56.36,56.01,56.31,2761122,0
+VGK.US,D,20231025,000000,56.02,56.3,55.7,55.81,2914868,0
+VGK.US,D,20231026,000000,55.835,55.94,55.37,55.57,2760060,0
+VGK.US,D,20231027,000000,55.81,55.83,55.06,55.18,3170869,0
+VGK.US,D,20231030,000000,55.93,56.065,55.72,56.04,4633118,0
+VGK.US,D,20231031,000000,56.08,56.27,55.825,56.14,4617940,0
+VGK.US,D,20231101,000000,56.18,56.54,55.95,56.52,2770555,0
+VGK.US,D,20231102,000000,57.72,57.81,57.44,57.76,2951547,0
+VGK.US,D,20231103,000000,58.27,58.49,58.085,58.24,2118963,0
+VGK.US,D,20231106,000000,58.28,58.35,57.94,58.05,1513900,0
+VGK.US,D,20231107,000000,57.79,57.95,57.635,57.79,1462555,0
+VGK.US,D,20231108,000000,58.04,58.25,57.86,58.07,3490389,0
+VGK.US,D,20231109,000000,58.58,58.71,58.02,58.06,4082209,0
+VGK.US,D,20231110,000000,57.99,58.335,57.515,58.33,3989428,0
+VGK.US,D,20231113,000000,58.06,58.55,57.98,58.48,1316281,0
+VGK.US,D,20231114,000000,59.69,60.29,59.69,60.21,2714664,0
+VGK.US,D,20231115,000000,60.33,60.4701,60.17,60.2,1331047,0
+VGK.US,D,20231116,000000,60.07,60.335,59.88,60.07,1708613,0
+VGK.US,D,20231117,000000,60.65,60.91,60.5,60.9,1406987,0
+VGK.US,D,20231120,000000,60.9,61.285,60.89,61.18,1746336,0
+VGK.US,D,20231121,000000,61.09,61.14,60.815,60.92,1817084,0
+VGK.US,D,20231122,000000,60.94,61.04,60.67,61.02,1832576,0
+VGK.US,D,20231124,000000,61.33,61.68,61.3138,61.67,1090450,0
+VGK.US,D,20231127,000000,61.5,61.57,61.3,61.48,2536513,0
+VGK.US,D,20231128,000000,61.32,61.65,61.235,61.48,2072615,0
+VGK.US,D,20231129,000000,61.76,61.99,61.57,61.76,1385795,0
+VGK.US,D,20231130,000000,61.66,61.79,61.42,61.62,2138015,0
+VGK.US,D,20231201,000000,61.59,62.315,61.58,62.21,2801742,0
+VGK.US,D,20231204,000000,61.695,61.965,61.594,61.87,1947826,0
+VGK.US,D,20231205,000000,61.8,62,61.68,61.81,2217711,0
+VGK.US,D,20231206,000000,62.23,62.34,61.8,61.82,2993227,0
+VGK.US,D,20231207,000000,61.92,62.16,61.7,62.04,2710860,0
+VGK.US,D,20231208,000000,62.02,62.45,61.97,62.38,1396613,0
+VGK.US,D,20231211,000000,62.25,62.505,62.21,62.47,1122582,0
+VGK.US,D,20231212,000000,62.41,62.6,62.215,62.58,1990110,0
+VGK.US,D,20231213,000000,62.68,63.48,62.295,63.46,2866158,0
+VGK.US,D,20231214,000000,64.02,64.44,63.845,64.19,6150595,0
+VGK.US,D,20231215,000000,63.74,63.8958,63.44,63.48,2833647,0
+VGK.US,D,20231218,000000,63.34,63.35,63.05,63.21,2393364,0
+VGK.US,D,20231219,000000,63.56,63.89,63.5598,63.87,2910977,0
+VGK.US,D,20231220,000000,63.69,63.94,63.1,63.12,3493803,0
+VGK.US,D,20231221,000000,63.84,64.065,63.6,64.06,1573892,0
+VGK.US,D,20231222,000000,64.19,64.34,63.905,64.1,1578514,0
+VGK.US,D,20231226,000000,64.25,64.61,64.19,64.5,1281782,0
+VGK.US,D,20231227,000000,64.5,64.915,64.5,64.86,2176761,0
+VGK.US,D,20231228,000000,64.65,64.8,64.385,64.42,1673080,0
+VGK.US,D,20231229,000000,64.55,64.735,64.33,64.48,1839406,0
+VGK.US,D,20240102,000000,63.77,63.955,63.6,63.67,2169313,0
+VGK.US,D,20240103,000000,62.97,63.3,62.805,63.13,2674744,0
+VGK.US,D,20240104,000000,63.24,63.7852,63.24,63.49,4094165,0
+VGK.US,D,20240105,000000,63.25,63.9,63.17,63.37,2306641,0
+VGK.US,D,20240108,000000,63.6,64.09,63.55,64.09,1941918,0
+VGK.US,D,20240109,000000,63.46,63.635,63.355,63.45,2049575,0
+VGK.US,D,20240110,000000,63.52,63.8,63.4,63.72,2734576,0
+VGK.US,D,20240111,000000,63.69,63.79,62.895,63.44,2367711,0
+VGK.US,D,20240112,000000,63.82,63.965,63.51,63.62,2008161,0
+VGK.US,D,20240116,000000,62.6,62.74,62.27,62.41,2734284,0
+VGK.US,D,20240117,000000,61.66,61.94,61.4,61.92,1931280,0
+VGK.US,D,20240118,000000,62.17,62.475,62.015,62.47,2662920,0
+VGK.US,D,20240119,000000,62.19,62.5,61.945,62.49,2446337,0
+VGK.US,D,20240122,000000,62.63,62.79,62.515,62.6,1619588,0
+VGK.US,D,20240123,000000,62.35,62.48,62.135,62.45,1838643,0
+VGK.US,D,20240124,000000,63.47,63.52,63.04,63.07,3173277,0
+VGK.US,D,20240125,000000,63.24,63.37,62.97,63.36,2864108,0
+VGK.US,D,20240126,000000,64.01,64.08,63.87,63.93,2943315,0
+VGK.US,D,20240129,000000,63.74,64.2,63.645,64.14,1773185,0
+VGK.US,D,20240130,000000,64.13,64.24,63.905,64.17,2304604,0
+VGK.US,D,20240131,000000,64.4,64.55,63.59,63.69,3286031,0
+VGK.US,D,20240201,000000,63.87,64.35,63.675,64.32,3021020,0
+VGK.US,D,20240202,000000,63.77,63.83,63.43,63.7,2062814,0
+VGK.US,D,20240205,000000,63.27,63.45,62.9701,63.33,1767411,0
+VGK.US,D,20240206,000000,63.39,63.84,63.36,63.84,1626110,0
+VGK.US,D,20240207,000000,63.69,63.77,63.51,63.63,4268818,0
+VGK.US,D,20240208,000000,63.66,63.705,63.5,63.63,1480829,0
+VGK.US,D,20240209,000000,63.61,63.87,63.43,63.85,1181083,0
+VGK.US,D,20240212,000000,63.77,64.0511,63.76,63.9,1259783,0
+VGK.US,D,20240213,000000,62.96,63.015,62.4642,62.66,5137239,0
+VGK.US,D,20240214,000000,63.22,63.56,63.175,63.54,2582866,0
+VGK.US,D,20240215,000000,63.85,64.25,63.85,64.24,2970076,0
+VGK.US,D,20240216,000000,64.29,64.595,64.1,64.34,3265230,0
+VGK.US,D,20240220,000000,64.73,64.795,64.475,64.67,2903048,0
+VGK.US,D,20240221,000000,64.49,64.775,64.41,64.75,3111879,0
+VGK.US,D,20240222,000000,65.18,65.43,65.0857,65.4,2086501,0
+VGK.US,D,20240223,000000,65.48,65.56,65.355,65.48,1449810,0
+VGK.US,D,20240226,000000,65.52,65.52,65.265,65.41,3237246,0
+VGK.US,D,20240227,000000,65.38,65.59,65.33,65.52,1203449,0
+VGK.US,D,20240228,000000,65.17,65.3062,65.11,65.19,989349,0
+VGK.US,D,20240229,000000,65.45,65.52,64.89,65.22,1323937,0
+VGK.US,D,20240301,000000,65.41,65.78,65.05,65.77,4449486,0
+VGK.US,D,20240304,000000,65.56,65.7979,65.515,65.68,2826968,0
+VGK.US,D,20240305,000000,65.57,65.79,65.205,65.41,1608601,0
+VGK.US,D,20240306,000000,66.03,66.255,65.87,66.11,3056673,0
+VGK.US,D,20240307,000000,66.72,67.225,66.72,67.14,2277691,0
+VGK.US,D,20240308,000000,67.27,67.35,66.745,66.84,2969302,0
+VGK.US,D,20240311,000000,66.73,66.8775,66.45,66.85,1747033,0
+VGK.US,D,20240312,000000,67.04,67.5,66.76,67.5,1309911,0
+VGK.US,D,20240313,000000,67.61,67.78,67.51,67.62,1450383,0
+VGK.US,D,20240314,000000,67.58,67.6,66.845,67.12,1541642,0
+VGK.US,D,20240315,000000,66.85,66.92,66.4822,66.69,2153690,0
+VGK.US,D,20240318,000000,66.65,66.65,66.275,66.3,1092861,0
+VGK.US,D,20240319,000000,66.31,66.61,66.19,66.41,1196420,0
+VGK.US,D,20240320,000000,66.38,67.24,66.345,67.21,2782386,0
+VGK.US,D,20240321,000000,67.12,67.25,67.035,67.04,1990854,0
+VGK.US,D,20240322,000000,66.97,67.01,66.8,66.88,1498496,0
+VGK.US,D,20240325,000000,66.83,67.175,66.83,66.95,3841710,0
+VGK.US,D,20240326,000000,67.27,67.315,67.04,67.05,2025161,0
+VGK.US,D,20240327,000000,67.16,67.47,67.11,67.46,1779075,0
+VGK.US,D,20240328,000000,67.26,67.4256,67.26,67.34,1983282,0
+VGK.US,D,20240401,000000,67.35,67.66,67.1156,67.22,2355731,0
+VGK.US,D,20240402,000000,66.6,66.68,66.465,66.64,1546006,0
+VGK.US,D,20240403,000000,66.61,67.2,66.585,67.11,1919033,0
+VGK.US,D,20240404,000000,67.6,67.6,66.47,66.59,2683442,0
+VGK.US,D,20240405,000000,66.45,66.87,66.27,66.76,1470284,0
+VGK.US,D,20240408,000000,67.17,67.265,67,67.1,2126237,0
+VGK.US,D,20240409,000000,67.31,67.4,66.68,66.96,2047962,0
+VGK.US,D,20240410,000000,65.98,66.44,65.83,66.17,3139189,0
+VGK.US,D,20240411,000000,66.34,66.34,65.44,66.21,1238347,0
+VGK.US,D,20240412,000000,65.59,65.85,64.99,65.07,2225562,0
+VGK.US,D,20240415,000000,65.99,66.02,64.855,64.97,5536554,0
+VGK.US,D,20240416,000000,64.59,64.76,64.22,64.45,2334534,0
+VGK.US,D,20240417,000000,65.04,65.065,64.39,64.67,2214964,0
+VGK.US,D,20240418,000000,64.61,64.96,64.425,64.52,1973236,0
+VGK.US,D,20240419,000000,64.69,64.9,64.45,64.68,2596788,0
+VGK.US,D,20240422,000000,65.01,65.63,64.94,65.4,1762786,0
+VGK.US,D,20240423,000000,65.77,66.4235,65.725,66.32,1383148,0
+VGK.US,D,20240424,000000,66.29,66.3,65.75,66.01,1704205,0
+VGK.US,D,20240425,000000,65.25,65.99,65.09,65.89,2532408,0
+VGK.US,D,20240426,000000,66.19,66.5173,66.1,66.39,1136324,0
+VGK.US,D,20240429,000000,66.51,66.68,66.39,66.6,1140339,0
+VGK.US,D,20240430,000000,66.18,66.45,65.62,65.62,3050162,0
+VGK.US,D,20240501,000000,65.51,66.3,65.35,65.54,3396026,0
+VGK.US,D,20240502,000000,66.09,66.33,65.7,66.19,3180522,0
+VGK.US,D,20240503,000000,66.93,67.18,66.44,66.79,1873887,0
+VGK.US,D,20240506,000000,67.16,67.37,67.07,67.33,3893205,0
+VGK.US,D,20240507,000000,67.84,67.94,67.63,67.77,3265735,0
+VGK.US,D,20240508,000000,67.81,68.05,67.78,68.02,1642898,0
+VGK.US,D,20240509,000000,68.18,68.62,68.132,68.62,3162224,0
+VGK.US,D,20240510,000000,68.99,69.05,68.815,68.93,5624015,0
+VGK.US,D,20240513,000000,69.03,69.16,68.91,68.97,2329291,0
+VGK.US,D,20240514,000000,69.29,69.575,69.24,69.55,1603139,0
+VGK.US,D,20240515,000000,69.88,70.31,69.78,70.31,2675897,0
+VGK.US,D,20240516,000000,70.14,70.19,69.88,69.9,1605318,0
+VGK.US,D,20240517,000000,69.8,70.11,69.725,70.09,1084135,0
+VGK.US,D,20240520,000000,70.2,70.25,70.04,70.06,832353,0
+VGK.US,D,20240521,000000,69.85,70.07,69.77,70.05,997649,0
+VGK.US,D,20240522,000000,69.64,69.76,69.29,69.5,2213437,0
+VGK.US,D,20240523,000000,70.09,70.09,69.04,69.18,1821501,0
+VGK.US,D,20240524,000000,69.48,69.8,69.42,69.72,2074089,0
+VGK.US,D,20240528,000000,69.9,69.925,69.37,69.59,3206595,0
+VGK.US,D,20240529,000000,68.75,68.87,68.525,68.56,3611578,0
+VGK.US,D,20240530,000000,69.06,69.37,68.99,69.21,1487577,0
+VGK.US,D,20240531,000000,69.57,69.87,69.29,69.85,2437033,0
+VGK.US,D,20240603,000000,69.94,70.125,69.62,69.94,2963503,0
+VGK.US,D,20240604,000000,69.68,69.82,69.42,69.72,1809019,0
+VGK.US,D,20240605,000000,70.29,70.41,69.905,70.39,2183535,0
+VGK.US,D,20240606,000000,70.44,70.675,70.42,70.67,5255423,0
+VGK.US,D,20240607,000000,69.99,70.175,69.715,69.75,1543088,0
+VGK.US,D,20240610,000000,69.06,69.59,68.92,69.54,1329143,0
+VGK.US,D,20240611,000000,68.65,68.8755,68.29,68.7,2714308,0
+VGK.US,D,20240612,000000,70.06,70.2,69.635,69.78,1732767,0
+VGK.US,D,20240613,000000,69.28,69.28,68.41,68.71,1607718,0
+VGK.US,D,20240614,000000,67.55,67.7055,67.15,67.59,2873885,0
+VGK.US,D,20240617,000000,67.76,68.14,67.44,68.13,2140545,0
+VGK.US,D,20240618,000000,68.15,68.51,68.15,68.47,1821290,0
+VGK.US,D,20240620,000000,68.44,68.745,68.34,68.64,1454998,0
+VGK.US,D,20240621,000000,67.03,67.155,66.76,67.06,1719080,0
+VGK.US,D,20240624,000000,67.65,67.97,67.545,67.66,1523702,0
+VGK.US,D,20240625,000000,67.29,67.596,67.2021,67.53,1402725,0
+VGK.US,D,20240626,000000,66.75,67.035,66.67,66.93,2422119,0
+VGK.US,D,20240627,000000,67,67.12,66.72,66.86,1011167,0
+VGK.US,D,20240628,000000,66.65,66.915,66.5,66.77,1606015,0
+VGK.US,D,20240701,000000,67.41,67.56,66.9,67.17,3580036,0
+VGK.US,D,20240702,000000,66.67,67.01,66.57,66.99,1367415,0
+VGK.US,D,20240703,000000,67.57,67.845,67.57,67.83,1701471,0
+VGK.US,D,20240705,000000,68.49,68.498,67.865,68.39,1281599,0
+VGK.US,D,20240708,000000,68.53,68.6,68.03,68.05,694986,0
+VGK.US,D,20240709,000000,67.75,67.77,67.335,67.51,1512737,0
+VGK.US,D,20240710,000000,67.85,68.385,67.84,68.35,2690910,0
+VGK.US,D,20240711,000000,68.9,69.035,68.6499,68.68,2355081,0
+VGK.US,D,20240712,000000,69.23,69.77,69.22,69.5,3223588,0
+VGK.US,D,20240715,000000,69.27,69.27,68.69,68.75,1357090,0
+VGK.US,D,20240716,000000,68.48,69.025,68.41,69.01,2371126,0
+VGK.US,D,20240717,000000,68.62,68.945,68.555,68.64,2711290,0
+VGK.US,D,20240718,000000,68.94,68.99,67.97,68.08,1648792,0
+VGK.US,D,20240719,000000,67.84,67.91,67.59,67.67,1248546,0
+VGK.US,D,20240722,000000,68.44,68.63,68.2503,68.62,1384806,0
+VGK.US,D,20240723,000000,68.17,68.245,68.03,68.03,1344531,0
+VGK.US,D,20240724,000000,67.96,68.08,67.355,67.4,2573380,0
+VGK.US,D,20240725,000000,67.03,67.745,66.81,67.17,4915301,0
+VGK.US,D,20240726,000000,67.75,68.21,67.69,68.12,1455454,0
+VGK.US,D,20240729,000000,67.83,67.85,67.41,67.61,1017426,0
+VGK.US,D,20240730,000000,67.91,68.025,67.59,67.86,2745884,0
+VGK.US,D,20240731,000000,68.54,68.8261,68.31,68.46,1393964,0
+VGK.US,D,20240801,000000,67.96,68.18,66.74,67.04,4595948,0
+VGK.US,D,20240802,000000,66.6,66.71,66.105,66.53,3019077,0
+VGK.US,D,20240805,000000,64.47,65.48,64.445,65.06,3833749,0
+VGK.US,D,20240806,000000,64.62,65.575,64.52,65.23,1627252,0
+VGK.US,D,20240807,000000,66.1,66.26,65.27,65.33,2200295,0
+VGK.US,D,20240808,000000,65.77,66.31,65.55,66.24,6633715,0
+VGK.US,D,20240809,000000,66.255,66.7,66.09,66.66,1870592,0
+VGK.US,D,20240812,000000,66.58,66.66,66.3427,66.5,1018802,0
+VGK.US,D,20240813,000000,66.7,67.42,66.68,67.39,957490,0
+VGK.US,D,20240814,000000,67.69,67.86,67.61,67.76,1082906,0
+VGK.US,D,20240815,000000,68.21,68.55,68.175,68.45,2013028,0
+VGK.US,D,20240816,000000,68.53,68.865,68.465,68.82,1738370,0
+VGK.US,D,20240819,000000,69.18,69.645,69.17,69.59,1350545,0
+VGK.US,D,20240820,000000,69.49,69.63,69.27,69.4,965929,0
+VGK.US,D,20240821,000000,69.63,70.075,69.53,69.99,1456546,0
+VGK.US,D,20240822,000000,70.22,70.2257,69.54,69.58,989504,0
+VGK.US,D,20240823,000000,70,70.785,69.935,70.77,1330980,0
+VGK.US,D,20240826,000000,70.69,70.74,70.5,70.55,613586,0
+VGK.US,D,20240827,000000,70.64,70.9263,70.56,70.85,751970,0
+VGK.US,D,20240828,000000,70.58,70.765,70.29,70.55,1296417,0
+VGK.US,D,20240829,000000,70.87,71.11,70.65,70.77,1415419,0
+VGK.US,D,20240830,000000,70.91,71.09,70.53,70.93,1452754,0
+VGK.US,D,20240903,000000,70.42,70.48,69.475,69.6,2242632,0
+VGK.US,D,20240904,000000,69.26,69.725,69.2344,69.42,1426806,0
+VGK.US,D,20240905,000000,69.49,69.53,69.07,69.26,1972003,0
+VGK.US,D,20240906,000000,69.42,69.525,68.24,68.35,2036637,0
+VGK.US,D,20240909,000000,68.62,69.015,68.605,68.8,720418,0
+VGK.US,D,20240910,000000,68.55,68.58,67.97,68.47,1180942,0
+VGK.US,D,20240911,000000,68.56,68.865,67.84,68.84,2264286,0
+VGK.US,D,20240912,000000,68.79,69.34,68.55,69.32,1746424,0
+VGK.US,D,20240913,000000,69.62,69.94,69.6,69.75,708970,0
+VGK.US,D,20240916,000000,69.97,70.28,69.805,70.26,817226,0
+VGK.US,D,20240917,000000,70.29,70.34,69.77,70,1002482,0
+VGK.US,D,20240918,000000,70.09,70.67,69.69,69.83,1715117,0
+VGK.US,D,20240919,000000,70.94,71.2,70.52,71.04,1332161,0
+VGK.US,D,20240920,000000,70.18,70.22,69.67,69.81,1479149,0
+VGK.US,D,20240923,000000,69.91,70.09,69.84,70.03,916012,0
+VGK.US,D,20240924,000000,70.35,70.7,70.27,70.7,1255961,0
+VGK.US,D,20240925,000000,70.87,70.9,70.26,70.29,1439629,0
+VGK.US,D,20240926,000000,71.45,71.795,71.27,71.72,1118775,0
+VGK.US,D,20240927,000000,71.85,72.08,71.57,71.68,1846290,0
+VGK.US,D,20240930,000000,71.3386,71.38,70.74,71.1,1319832,0
+VGK.US,D,20241001,000000,70.94,70.96,69.9799,70.31,2268550,0
+VGK.US,D,20241002,000000,70.09,70.26,69.81,70.09,1704230,0
+VGK.US,D,20241003,000000,69.54,69.56,69.115,69.29,1523666,0
+VGK.US,D,20241004,000000,69.26,69.68,69.21,69.67,763283,0
+VGK.US,D,20241007,000000,69.55,69.605,69.08,69.26,914384,0
+VGK.US,D,20241008,000000,69.25,69.25,68.9824,69.19,838157,0
+VGK.US,D,20241009,000000,69.07,69.49,69.03,69.44,1046296,0
+VGK.US,D,20241010,000000,69.28,69.29,68.95,69.24,864376,0
+VGK.US,D,20241011,000000,69.34,69.715,69.335,69.67,719779,0
+VGK.US,D,20241014,000000,69.49,69.94,69.42,69.9,643266,0
+VGK.US,D,20241015,000000,69.72,69.765,68.81,68.87,1398524,0
+VGK.US,D,20241016,000000,69,69.1,68.825,68.96,1537124,0
+VGK.US,D,20241017,000000,69.22,69.26,69.01,69.04,757443,0
+VGK.US,D,20241018,000000,69.39,69.6062,69.275,69.56,1948986,0
+VGK.US,D,20241021,000000,69.27,69.3,68.71,68.83,1819534,0
+VGK.US,D,20241022,000000,68.47,68.6768,68.41,68.56,1490767,0
+VGK.US,D,20241023,000000,68.23,68.38,67.79,68.12,1157817,0
+VGK.US,D,20241024,000000,68.69,68.69,68.13,68.44,2113258,0
+VGK.US,D,20241025,000000,68.58,68.61,68.015,68.12,1459507,0
+VGK.US,D,20241028,000000,68.42,68.83,68.39,68.76,970412,0
+VGK.US,D,20241029,000000,68.28,68.47,68.085,68.18,1317720,0
+VGK.US,D,20241030,000000,67.47,67.96,67.42,67.64,1154802,0
+VGK.US,D,20241031,000000,67.28,67.29,66.61,67.18,1204796,0
+VGK.US,D,20241101,000000,67.53,67.7899,67.32,67.38,1205497,0
+VGK.US,D,20241104,000000,67.79,67.92,67.35,67.42,1238839,0
+VGK.US,D,20241105,000000,67.55,67.9853,67.49,67.89,1509450,0
+VGK.US,D,20241106,000000,66.51,66.55,66.055,66.44,4785991,0
+VGK.US,D,20241107,000000,67.3,67.57,67.17,67.5,3708646,0
+VGK.US,D,20241108,000000,66.71,66.71,66.1225,66.46,3514453,0
+VGK.US,D,20241111,000000,66.7,66.81,66.425,66.48,1389669,0
+VGK.US,D,20241112,000000,65.676,65.69,64.7601,65.13,1650560,0
+VGK.US,D,20241113,000000,64.9,64.915,64.33,64.76,2705668,0
+VGK.US,D,20241114,000000,65.34,65.52,64.895,64.95,3197000,0
+VGK.US,D,20241115,000000,64.945,64.98,64.6201,64.76,2168659,0
+VGK.US,D,20241118,000000,64.67,65.16,64.62,65.02,1473965,0
+VGK.US,D,20241119,000000,64.35,64.9453,64.25,64.82,1295642,0
+VGK.US,D,20241120,000000,64.622,64.72,64.26,64.69,1867402,0
+VGK.US,D,20241121,000000,64.42,64.655,64.26,64.57,2630078,0
+VGK.US,D,20241122,000000,64.51,64.955,64.49,64.81,4315651,0
+VGK.US,D,20241125,000000,65.42,65.51,65.025,65.17,3901925,0
+VGK.US,D,20241126,000000,65.202,65.24,64.65,64.79,3863541,0
+VGK.US,D,20241127,000000,65.1,65.385,65.04,65.32,2211934,0
+VGK.US,D,20241129,000000,65.35,66.04,65.35,66,1598961,0
+VGK.US,D,20241202,000000,65.87,66.135,65.43,66.01,3177747,0
+VGK.US,D,20241203,000000,66.28,66.46,66.07,66.24,2084996,0
+VGK.US,D,20241204,000000,66.54,66.709,66.415,66.46,1982983,0
+VGK.US,D,20241205,000000,67.03,67.22,66.93,67.12,1773345,0
+VGK.US,D,20241206,000000,67.44,67.48,67.045,67.18,1533357,0
+VGK.US,D,20241209,000000,67.5,67.6151,67.07,67.07,1214858,0
+VGK.US,D,20241210,000000,66.98,67.01,66.53,66.54,5693164,0
+VGK.US,D,20241211,000000,66.83,66.895,66.57,66.84,1142210,0
+VGK.US,D,20241212,000000,66.59,66.9,66.25,66.31,1584786,0
+VGK.US,D,20241213,000000,66.57,66.6,66.125,66.31,1101815,0
+VGK.US,D,20241216,000000,66.12,66.43,66.01,66.16,1394809,0
+VGK.US,D,20241217,000000,65.95,66.155,65.86,65.86,1773387,0
+VGK.US,D,20241218,000000,65.89,66.085,64.27,64.33,1725660,0
+VGK.US,D,20241219,000000,64.465,64.595,64.08,64.14,2922211,0
+VGK.US,D,20241220,000000,62.68,63.69,62.61,63.27,3033865,0
+VGK.US,D,20241223,000000,63.35,63.6553,63.1,63.57,1577959,0
+VGK.US,D,20241224,000000,63.61,63.95,63.43,63.92,1358921,0
+VGK.US,D,20241226,000000,64,64.25,63.79,64.09,1613254,0
+VGK.US,D,20241227,000000,63.762,64,63.65,63.88,1297951,0
+VGK.US,D,20241230,000000,63.555,63.68,63.165,63.46,2134342,0
+VGK.US,D,20241231,000000,63.81,63.86,63.315,63.47,4121963,0
+VGK.US,D,20250102,000000,63.52,63.62,63.01,63.19,2525852,0
+VGK.US,D,20250103,000000,63.49,63.49,63.125,63.45,1728761,0
+VGK.US,D,20250106,000000,64.07,64.745,64.02,64.31,1635712,0
+VGK.US,D,20250107,000000,64.81,64.84,64.155,64.31,1547429,0
+VGK.US,D,20250108,000000,63.74,64.15,63.57,64.06,1523143,0
+VGK.US,D,20250110,000000,63.93,63.93,63.24,63.4,1997101,0
+VGK.US,D,20250113,000000,62.59,63.08,62.58,63.07,2079379,0
+VGK.US,D,20250114,000000,63.3,63.49,63.0533,63.36,1170023,0
+VGK.US,D,20250115,000000,64.3,64.37,63.95,64.18,1659976,0
+VGK.US,D,20250116,000000,64.49,64.94,64.35,64.73,2096322,0
+VGK.US,D,20250117,000000,65.165,65.515,64.99,65.07,1797131,0
+VGK.US,D,20250121,000000,66.05,66.57,65.955,66.57,3150583,0
+VGK.US,D,20250122,000000,66.7,66.74,66.41,66.42,3191068,0
+VGK.US,D,20250123,000000,66.6816,67.0953,66.53,67.08,3690888,0
+VGK.US,D,20250124,000000,67.37,67.535,67.21,67.21,1994211,0
+VGK.US,D,20250127,000000,67.15,67.595,67.15,67.58,1230022,0
+VGK.US,D,20250128,000000,67.34,67.4,66.93,67.3,1410707,0
+VGK.US,D,20250129,000000,67.36,67.56,67.11,67.37,1378031,0
+VGK.US,D,20250130,000000,67.923,68.345,67.72,68.02,2425836,0
+VGK.US,D,20250131,000000,67.94,68.25,67.42,67.5,5361124,0
+VGK.US,D,20250203,000000,66.16,67,65.96,66.51,4154470,0
+VGK.US,D,20250204,000000,67.07,67.43,66.985,67.35,4604291,0
+VGK.US,D,20250205,000000,67.81,68.13,67.675,68.04,5136169,0
+VGK.US,D,20250206,000000,68.24,68.555,68.19,68.42,2058922,0
+VGK.US,D,20250207,000000,68.5032,68.54,67.7,67.75,1972857,0
+VGK.US,D,20250210,000000,68.085,68.275,68.0203,68.25,1348956,0
+VGK.US,D,20250211,000000,68.35,68.865,68.3,68.82,2132067,0
+VGK.US,D,20250212,000000,68.47,69.42,68.385,69.31,7189800,0
+VGK.US,D,20250213,000000,69.52,70.085,69.39,70.07,4983651,0
+VGK.US,D,20250214,000000,70.502,70.59,70.17,70.2,3546865,0
+VGK.US,D,20250218,000000,70.6,70.805,70.53,70.69,4613534,0
+VGK.US,D,20250219,000000,69.825,69.99,69.53,69.79,4243907,0
+VGK.US,D,20250220,000000,69.98,70.24,69.78,70.22,2568789,0
+VGK.US,D,20250221,000000,70.35,70.35,69.765,69.93,2697094,0
+VGK.US,D,20250224,000000,70.19,70.355,69.8,69.93,3641480,0
+VGK.US,D,20250225,000000,70.85,70.875,70.395,70.72,4716920,0
+VGK.US,D,20250226,000000,71,71.35,70.56,70.8,4099843,0
+VGK.US,D,20250227,000000,70.342,70.425,69.785,69.82,3604537,0
+VGK.US,D,20250228,000000,70.045,70.335,69.455,70.2,6455133,0
+VGK.US,D,20250303,000000,71.65,71.8801,70.71,71.14,4139094,0
+VGK.US,D,20250304,000000,70.485,71.98,69.96,71.25,7014753,0
+VGK.US,D,20250305,000000,72.42,73.195,72.39,73.09,11045629,0
+VGK.US,D,20250306,000000,72.51,73.155,72.21,72.29,10010562,0
+VGK.US,D,20250307,000000,72.55,73.395,72.46,73.34,6062990,0
+VGK.US,D,20250310,000000,72.03,72.235,70.93,71.51,5689925,0
+VGK.US,D,20250311,000000,71.695,71.73,70.77,71.35,7062328,0
+VGK.US,D,20250312,000000,71.66,71.765,71.12,71.58,6350516,0
+VGK.US,D,20250313,000000,71.106,71.27,70.77,70.99,4384937,0
+VGK.US,D,20250314,000000,71.845,72.48,71.67,72.46,3212506,0
+VGK.US,D,20250317,000000,72.58,73.34,72.56,73.21,6577441,0
+VGK.US,D,20250318,000000,73.398,73.585,73.025,73.5,5124688,0
+VGK.US,D,20250319,000000,73.115,73.72,72.97,73.47,6413042,0
+VGK.US,D,20250320,000000,72.33,72.8,72.26,72.71,3341551,0
+VGK.US,D,20250321,000000,71.75,71.915,71.54,71.78,3939264,0
+VGK.US,D,20250324,000000,71.735,71.95,71.49,71.73,5668001,0
+VGK.US,D,20250325,000000,72.4,72.46,72.01,72.16,4148921,0
+VGK.US,D,20250326,000000,71.56,71.8766,70.97,71.14,7550789,0
+VGK.US,D,20250327,000000,70.87,71.4503,70.87,71.29,4031686,0
+VGK.US,D,20250328,000000,71.19,71.26,70.8201,70.98,6081127,0
+VGK.US,D,20250331,000000,69.865,70.37,69.62,70.21,5724647,0
+VGK.US,D,20250401,000000,70.525,70.6644,70.015,70.39,5567336,0
+VGK.US,D,20250402,000000,69.87,70.6867,69.83,70.62,4043245,0
+VGK.US,D,20250403,000000,70.37,70.55,69.535,69.61,5361805,0
+VGK.US,D,20250404,000000,66.99,67.1701,64.99,65.02,9346300,0
+VGK.US,D,20250407,000000,62.68,65.76,62.26,63,31607499,0
+VGK.US,D,20250408,000000,65.075,65.13,62.02,62.73,8553488,0
+VGK.US,D,20250409,000000,62.9,67.75,62.55,67.4,11993292,0
+VGK.US,D,20250410,000000,66.36,66.84,64.91,66.51,8281866,0
+VGK.US,D,20250411,000000,66.83,68.4,66.69,68.29,9338959,0
+VGK.US,D,20250414,000000,68.48,69.165,68.22,68.8,9546862,0
+VGK.US,D,20250415,000000,69.425,69.85,69.31,69.49,4362591,0
+VGK.US,D,20250416,000000,69.505,70,69.04,69.21,4610231,0
+VGK.US,D,20250417,000000,69.63,70.2864,69.52,69.93,4676948,0
+VGK.US,D,20250421,000000,70.1,70.397,68.97,69.46,4051600,0
+VGK.US,D,20250422,000000,70.27,71.16,70.24,70.89,3196313,0
+VGK.US,D,20250423,000000,71.5,71.97,70.925,71.13,4889023,0
+VGK.US,D,20250424,000000,71.535,72.11,71.38,72.06,2552982,0
+VGK.US,D,20250425,000000,71.99,72.405,71.86,72.36,1952737,0
+VGK.US,D,20250428,000000,72.455,72.9,72.375,72.83,2509020,0
+VGK.US,D,20250429,000000,72.795,73.095,72.74,72.98,2118104,0
+VGK.US,D,20250430,000000,72.59,73.17,72.2,72.91,4028416,0
+VGK.US,D,20250501,000000,73.345,73.5,72.53,72.65,3294569,0
+VGK.US,D,20250502,000000,73.9,74.395,73.9,74.18,3480560,0
+VGK.US,D,20250505,000000,74.435,74.485,74.26,74.28,2927935,0
+VGK.US,D,20250506,000000,74.155,74.39,74.005,74.09,3118393,0
+VGK.US,D,20250507,000000,73.98,74.1558,73.665,73.87,4005956,0
+VGK.US,D,20250508,000000,74.15,74.17,73.58,73.6,2735291,0
+VGK.US,D,20250509,000000,74.164,74.25,73.875,74.09,4873990,0
+VGK.US,D,20250512,000000,73.98,74.255,73.52,74.25,6358598,0
+VGK.US,D,20250513,000000,74.43,74.7,74.23,74.55,4512990,0
+VGK.US,D,20250514,000000,74.84,74.88,74.285,74.38,4792248,0
+VGK.US,D,20250515,000000,74.795,75.14,74.645,75.12,2900531,0
+VGK.US,D,20250516,000000,75.05,75.335,74.85,75.3,3136559,0
+VGK.US,D,20250519,000000,75.5,76.27,75.46,76.27,3941957,0
+VGK.US,D,20250520,000000,76.47,76.8,76.4346,76.77,3120386,0
+VGK.US,D,20250521,000000,76.945,77.19,76.345,76.37,3415056,0
+VGK.US,D,20250522,000000,76.01,76.4999,75.85,76.27,3795547,0
+VGK.US,D,20250523,000000,75.4,76.31,75.36,76.15,3984120,0
+VGK.US,D,20250527,000000,77.225,77.309,76.915,77.06,5451555,0
+VGK.US,D,20250528,000000,76.52,76.61,76.17,76.31,3237001,0
+VGK.US,D,20250529,000000,76.75,76.78,76.31,76.7,3368377,0
+VGK.US,D,20250530,000000,76.775,76.85,76.2499,76.76,5041301,0
+VGK.US,D,20250602,000000,76.785,77.54,76.55,77.51,5579030,0
+VGK.US,D,20250603,000000,76.62,76.95,76.42,76.85,3371373,0
+VGK.US,D,20250604,000000,77.17,77.615,77.1,77.36,3675958,0
+VGK.US,D,20250605,000000,77.71,77.915,77.3,77.44,3834881,0
+VGK.US,D,20250606,000000,77.48,77.76,77.48,77.65,4009911,0
+VGK.US,D,20250609,000000,77.4,77.91,77.4,77.65,2786727,0
+VGK.US,D,20250610,000000,77.99,78.065,77.6343,77.79,5970219,0
+VGK.US,D,20250611,000000,77.98,78.155,77.67,77.7,3650067,0
+VGK.US,D,20250612,000000,78.265,78.575,78.225,78.42,2894323,0
+VGK.US,D,20250613,000000,77.28,77.685,77.025,77.23,4154039,0
+VGK.US,D,20250616,000000,77.85,78.245,77.475,77.51,3468399,0
+VGK.US,D,20250617,000000,77.21,77.255,76.33,76.39,3798861,0
+VGK.US,D,20250618,000000,76.48,76.8,76.18,76.34,5043456,0
+VGK.US,D,20250620,000000,75.495,75.59,74.78,74.78,5931059,0
+VGK.US,D,20250623,000000,74.32,75.43,74.2401,75.43,6072646,0
+VGK.US,D,20250624,000000,76.09,76.5455,75.965,76.43,6478222,0
+VGK.US,D,20250625,000000,75.94,76.0272,75.71,75.96,3201018,0
+VGK.US,D,20250626,000000,76.43,76.645,76.26,76.61,3030847,0
+VGK.US,D,20250627,000000,77.16,77.58,76.975,77.32,4180222,0
+VGK.US,D,20250630,000000,77.18,77.5765,76.975,77.5,5448492,0
+VGK.US,D,20250701,000000,77.24,77.56,77.16,77.56,7651086,0
+VGK.US,D,20250702,000000,77.22,77.79,77.04,77.79,3324983,0
+VGK.US,D,20250703,000000,77.65,77.89,77.59,77.75,1442393,0
+VGK.US,D,20250707,000000,77.45,77.615,77.01,77.2,3795533,0
+VGK.US,D,20250708,000000,77.31,78,77.235,77.94,3251400,0
+VGK.US,D,20250709,000000,78.33,78.705,78.21,78.69,1801708,0
+VGK.US,D,20250710,000000,78.53,78.69,78.33,78.68,3342492,0
+VGK.US,D,20250711,000000,77.95,77.97,77.6899,77.79,2441704,0
+VGK.US,D,20250714,000000,77.47,77.83,77.415,77.75,3336583,0
+VGK.US,D,20250715,000000,77.775,77.83,76.85,76.85,2754406,0
+VGK.US,D,20250716,000000,76.8,77.24,76.56,77.19,3655558,0
+VGK.US,D,20250717,000000,76.92,77.3,76.89,77.26,2538137,0
+VGK.US,D,20250718,000000,77.79,77.805,77.08,77.17,3095936,0
+VGK.US,D,20250721,000000,77.51,77.91,77.31,77.53,2696304,0
+VGK.US,D,20250722,000000,77.5,78.035,77.33,77.99,2389195,0
+VGK.US,D,20250723,000000,78.38,79.57,78.34,79.57,8148426,0
+VGK.US,D,20250724,000000,78.85,79.06,78.7,78.7,2064167,0
+VGK.US,D,20250725,000000,78.29,78.88,78.1582,78.87,2104038,0
+VGK.US,D,20250728,000000,78.04,78.0501,77.31,77.45,2989668,0
+VGK.US,D,20250729,000000,77.36,77.5,77.12,77.34,2105457,0
+VGK.US,D,20250730,000000,76.845,77.095,76.235,76.5,2850096,0
+VGK.US,D,20250731,000000,76.02,76.195,75.535,75.65,4731570,0
+VGK.US,D,20250801,000000,75.26,75.39,74.79,75.26,3838349,0
+VGK.US,D,20250804,000000,76,76.14,75.86,76.13,2015770,0
+VGK.US,D,20250805,000000,76.28,76.4067,75.985,76.21,2010295,0
+VGK.US,D,20250806,000000,76.41,76.685,76.36,76.57,2938594,0
+VGK.US,D,20250807,000000,77.44,77.55,77.05,77.38,3285712,0
+VGK.US,D,20250808,000000,77.43,77.78,77.38,77.63,1729362,0
+VGK.US,D,20250811,000000,77.27,77.33,77,77.23,3175481,0
+VGK.US,D,20250812,000000,77.34,78.02,77.2792,78.02,1924938,0
+VGK.US,D,20250813,000000,78.32,78.59,78.2601,78.59,2751318,0
+VGK.US,D,20250814,000000,78.27,78.79,78.25,78.74,1590168,0
+VGK.US,D,20250815,000000,78.93,79,78.79,78.95,1471802,0
+VGK.US,D,20250818,000000,78.59,78.83,78.44,78.8,2846731,0
+VGK.US,D,20250819,000000,79.19,79.3,78.85,78.97,1337554,0
+VGK.US,D,20250820,000000,79.295,79.4672,79.18,79.4,2094554,0
+VGK.US,D,20250821,000000,79,79.12,78.79,78.92,2360268,0
+VGK.US,D,20250822,000000,79.3,80.27,79.276,80.19,2108599,0
+VGK.US,D,20250825,000000,79.88,80.02,79,79,1854294,0
+VGK.US,D,20250826,000000,78.845,78.97,78.66,78.88,2006440,0
+VGK.US,D,20250827,000000,78.315,78.695,78.1,78.66,1980487,0
+VGK.US,D,20250828,000000,78.8,78.95,78.63,78.85,2035316,0
+VGK.US,D,20250829,000000,78.51,78.66,78.38,78.5,1974164,0
+VGK.US,D,20250902,000000,77.12,77.645,77.0129,77.41,3375624,0
+VGK.US,D,20250903,000000,77.5,77.805,77.385,77.73,2668248,0
+VGK.US,D,20250904,000000,77.942,78.22,77.86,78.19,2139017,0
+VGK.US,D,20250905,000000,78.78,79.05,78.34,78.57,3296379,0
+VGK.US,D,20250908,000000,78.95,79.135,78.72,79.13,1900203,0
+VGK.US,D,20250909,000000,78.915,79.12,78.815,78.99,2338487,0
+VGK.US,D,20250910,000000,78.955,79.07,78.62,78.78,4322717,0
+VGK.US,D,20250911,000000,79.07,79.65,79.05,79.63,2776152,0
+VGK.US,D,20250912,000000,79.35,79.425,79.145,79.36,2333905,0
+VGK.US,D,20250915,000000,79.81,79.965,79.64,79.95,1535053,0
+VGK.US,D,20250916,000000,79.84,79.86,79.41,79.7,1557135,0
+VGK.US,D,20250917,000000,79.61,80.095,79.09,79.39,2598415,0
+VGK.US,D,20250918,000000,79.57,79.825,79.27,79.71,2556273,0
+VGK.US,D,20250919,000000,79.31,79.39,79.035,79.13,3370074,0
+VGK.US,D,20250922,000000,79.18,79.53,78.98,79.46,1285073,0
+VGK.US,D,20250923,000000,79.73,79.89,79.28,79.41,1852665,0
+VGK.US,D,20250924,000000,78.925,79.215,78.79,78.89,1577027,0
+VGK.US,D,20250925,000000,78.21,78.305,77.8151,78.14,1521129,0
+VGK.US,D,20250926,000000,78.605,78.975,78.605,78.96,1011521,0
+VGK.US,D,20250929,000000,79.21,79.305,79.03,79.21,2063691,0
+VGK.US,D,20250930,000000,79.31,79.89,79.27,79.8,2810654,0
+VGK.US,D,20251001,000000,80.25,80.835,80.25,80.72,3899424,0
+VGK.US,D,20251002,000000,81.07,81.14,80.51,80.91,4748319,0
+VGK.US,D,20251003,000000,81.135,81.46,81.11,81.35,1738027,0
+VGK.US,D,20251006,000000,81.13,81.27,81.01,81.1,2683895,0
+VGK.US,D,20251007,000000,80.88,80.947,80.48,80.49,1805261,0
+VGK.US,D,20251008,000000,80.926,81.055,80.715,80.96,2016069,0
+VGK.US,D,20251009,000000,80.83,80.85,79.8903,80.1,3948949,0
+VGK.US,D,20251010,000000,80.23,80.34,79.1,79.18,4545542,0
+VGK.US,D,20251013,000000,79.44,79.8,79.35,79.73,2131548,0
+VGK.US,D,20251014,000000,79.17,80.225,79.09,80.04,3539838,0
+VGK.US,D,20251015,000000,80.15,80.405,79.685,80.22,4360384,0
+VGK.US,D,20251016,000000,80.655,81.09,80.49,80.78,2724876,0
+VGK.US,D,20251017,000000,80.39,80.835,80.24,80.8,2581802,0
+VGK.US,D,20251020,000000,80.86,81.18,80.815,81.15,1846631,0
+VGK.US,D,20251021,000000,80.89,81.0508,80.62,80.67,1740309,0
+VGK.US,D,20251022,000000,80.772,80.98,80.4,80.7,2154513,0
+VGK.US,D,20251023,000000,81,81.31,80.97,81.17,1922931,0
+VGK.US,D,20251024,000000,81.37,81.45,81.235,81.29,1807503,0
+VGK.US,D,20251027,000000,81.575,81.73,81.495,81.69,2056593,0
+VGK.US,D,20251028,000000,81.53,81.7465,81.36,81.48,2396639,0
+VGK.US,D,20251029,000000,81.62,81.66,80.7,81.04,3421559,0
+VGK.US,D,20251030,000000,80.51,80.985,80.42,80.66,7230482,0
+VGK.US,D,20251031,000000,80.33,80.4,79.96,80.3,4637563,0
+VGK.US,D,20251103,000000,80.205,80.34,80.05,80.17,2870869,0
+VGK.US,D,20251104,000000,79.29,79.745,79.11,79.31,3213646,0
+VGK.US,D,20251105,000000,79.53,80.08,79.51,79.97,4007274,0
+VGK.US,D,20251106,000000,79.89,79.98,79.445,79.59,3755949,0
+VGK.US,D,20251107,000000,79.27,80,79.135,79.98,3963860,0
+VGK.US,D,20251110,000000,80.565,80.97,80.33,80.93,3111010,0
+VGK.US,D,20251111,000000,81.45,81.9,81.44,81.79,2512342,0
+VGK.US,D,20251112,000000,81.98,82.3655,81.98,82.27,3231184,0
+VGK.US,D,20251113,000000,82.31,82.41,81.6042,81.68,2995389,0
+VGK.US,D,20251114,000000,80.745,81.27,80.685,81.06,1983986,0
+VGK.US,D,20251117,000000,80.57,80.79,79.81,80.07,2368613,0
+VGK.US,D,20251118,000000,79.24,79.505,78.77,79.29,8319321,0
+VGK.US,D,20251119,000000,79.205,79.455,78.66,78.98,2052801,0
+VGK.US,D,20251120,000000,79.475,79.63,77.87,77.9,3635363,0
+VGK.US,D,20251121,000000,78.56,79.27,78.34,79.09,2850248,0
+VGK.US,D,20251124,000000,78.86,79.185,78.6201,78.89,4939082,0
+VGK.US,D,20251125,000000,79.585,80.2758,79.415,80.24,3743823,0
+VGK.US,D,20251126,000000,80.52,81.145,80.51,81,1783290,0
+VGK.US,D,20251128,000000,81.16,81.55,81.075,81.53,1305396,0
+VGK.US,D,20251201,000000,81.34,81.51,81.09,81.12,3126940,0
+VGK.US,D,20251202,000000,81.4,81.565,81.19,81.49,2576469,0
+VGK.US,D,20251203,000000,81.615,82.0776,81.6,82.04,1909735,0
+VGK.US,D,20251204,000000,82.22,82.3099,81.88,81.99,2118484,0
+VGK.US,D,20251205,000000,82.31,82.42,81.88,82.02,1924852,0
+VGK.US,D,20251208,000000,82.055,82.07,81.675,81.83,1474439,0
+VGK.US,D,20251209,000000,81.88,81.9955,81.555,81.61,2461668,0
+VGK.US,D,20251210,000000,81.785,82.75,81.77,82.61,2286984,0
+VGK.US,D,20251211,000000,82.97,83.37,82.92,83.23,2574244,0
+VGK.US,D,20251212,000000,83.185,83.33,82.41,82.69,2223253,0
+VGK.US,D,20251215,000000,83.29,83.44,83.0135,83.23,2597095,0
+VGK.US,D,20251216,000000,83.28,83.355,82.79,83.05,2779045,0
+VGK.US,D,20251217,000000,82.96,83.21,82.58,82.6,2186395,0
+VGK.US,D,20251218,000000,83.27,83.6303,83,83.19,2943648,0
+VGK.US,D,20251219,000000,82.76,83.155,82.74,82.79,3560265,0
+VGK.US,D,20251222,000000,83,83.24,82.925,83.23,3259902,0
+VGK.US,D,20251223,000000,83.56,83.665,83.435,83.61,2678505,0
+VGK.US,D,20251224,000000,83.77,83.88,83.61,83.73,1427877,0
+VGK.US,D,20251226,000000,83.86,83.99,83.75,83.97,1233551,0
+VGK.US,D,20251229,000000,83.85,84,83.5099,83.67,1844020,0
+VGK.US,D,20251230,000000,84.02,84.26,83.95,83.95,1543259,0
+VGK.US,D,20251231,000000,83.94,84,83.525,83.61,2299771,0
+VGK.US,D,20260102,000000,84.42,84.59,84.165,84.56,4151168,0
+VGK.US,D,20260105,000000,84.435,85.255,84.42,85.23,4803196,0
+VGK.US,D,20260106,000000,85.445,85.62,85.29,85.44,3293040,0
+VGK.US,D,20260107,000000,85.3,85.44,85.1,85.19,4374708,0
+VGK.US,D,20260108,000000,84.85,85.1953,84.821,85.18,2509366,0
+VGK.US,D,20260109,000000,85.435,85.8289,85.25,85.77,2072126,0
+VGK.US,D,20260112,000000,86.06,86.255,85.97,86.24,3351044,0
+VGK.US,D,20260113,000000,86.13,86.14,85.64,85.79,2447261,0
+VGK.US,D,20260114,000000,85.99,86.14,85.79,86.12,3671759,0
+VGK.US,D,20260115,000000,86.14,86.245,85.87,85.91,2715173,0
+VGK.US,D,20260116,000000,86.12,86.22,85.74,86.17,1799601,0
+VGK.US,D,20260120,000000,84.97,85.535,84.805,84.96,3977899,0
+VGK.US,D,20260121,000000,85.15,86.045,84.715,85.81,4563652,0
+VGK.US,D,20260122,000000,86.28,86.52,86.02,86.32,2398342,0
+VGK.US,D,20260123,000000,86.202,86.945,86.005,86.93,1905161,0
+VGK.US,D,20260126,000000,87.37,87.72,87.37,87.51,3151217,0
+VGK.US,D,20260127,000000,88.3,89.16,88.28,88.91,3455319,0
+VGK.US,D,20260128,000000,88.12,88.26,87.44,87.85,4232753,0
+VGK.US,D,20260129,000000,88.62,88.69,87.41,88.32,4904794,0
+VGK.US,D,20260130,000000,87.96,88.115,87.11,87.5,7946090,0
+VGK.US,D,20260202,000000,87.799,88.265,87.76,88.2,3278136,0
+VGK.US,D,20260203,000000,87.645,88.17,87.26,87.87,3918868,0
+VGK.US,D,20260204,000000,88.63,88.835,87.65,87.99,3701673,0
+VGK.US,D,20260205,000000,87.08,87.505,86.75,86.77,3019093,0
+VGK.US,D,20260206,000000,87.6,88.5,87.58,88.49,2201889,0
+VGK.US,D,20260209,000000,88.94,89.6,88.735,89.47,2941965,0
+VGK.US,D,20260210,000000,89.575,89.63,89.19,89.22,4696030,0
+VGK.US,D,20260211,000000,89.43,89.65,88.82,89.45,2300672,0
+VGK.US,D,20260212,000000,89.595,89.685,88.425,88.75,4182454,0
+VGK.US,D,20260213,000000,88.52,88.92,88.125,88.7,2983613,0
+VGK.US,D,20260217,000000,88.395,89.28,88.18,89.23,2533921,0
+VGK.US,D,20260218,000000,89.55,89.945,89.31,89.54,2242147,0
diff --git a/daily/us/nyse etfs/2/vgt.us.txt b/daily/us/nyse etfs/2/vgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e765416c3b9c71ebef23a63e0e09870479ca735
--- /dev/null
+++ b/daily/us/nyse etfs/2/vgt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGT.US,D,20050225,000000,39.3153,39.5348,39.3153,39.5348,789.31874823822,0
+VGT.US,D,20050228,000000,39.6877,39.6877,39.4951,39.4951,1238.3444647105,0
+VGT.US,D,20050301,000000,39.8109,39.8725,39.653,39.8546,2365.9426764794,0
+VGT.US,D,20050302,000000,39.7315,40.1198,39.7315,39.7682,1464.8708911819,0
+VGT.US,D,20050303,000000,39.8447,39.8447,39.3411,39.5874,2477.6957135386,0
+VGT.US,D,20050304,000000,39.8904,39.8904,39.7146,39.7682,1351.1042858874,0
+VGT.US,D,20050307,000000,39.8904,40.3791,39.8904,40.2023,5629.9367859032,0
+VGT.US,D,20050308,000000,40.2469,40.3195,39.9658,39.9658,2027.6632129488,0
+VGT.US,D,20050309,000000,39.8109,40.1119,39.7682,39.8904,8223.4126729717,0
+VGT.US,D,20050310,000000,39.8804,39.8804,39.4424,39.8109,5629.9367859032,0
+VGT.US,D,20050311,000000,39.7682,39.7682,39.1832,39.2516,2927.7282141285,0
+VGT.US,D,20050314,000000,39.3501,39.4593,39.3242,39.4593,562.7923217668,0
+VGT.US,D,20050315,000000,39.3948,39.3948,39.1484,39.1484,1464.8708911819,0
+VGT.US,D,20050316,000000,39.075,39.1762,38.6319,38.6319,2253.1828553025,0
+VGT.US,D,20050317,000000,38.7749,38.8921,38.6587,38.7273,5409.4510641377,0
+VGT.US,D,20050318,000000,38.4978,38.5872,38.3825,38.3825,50469.081033717,0
+VGT.US,D,20050321,000000,38.5971,38.6061,38.33,38.5077,1351.1042858874,0
+VGT.US,D,20050322,000000,38.5783,38.6587,38.171,38.171,1576.6239282411,0
+VGT.US,D,20050323,000000,38.2416,38.4432,38.2416,38.3915,13858.383379464,0
+VGT.US,D,20050324,000000,38.5327,38.7024,38.461,38.6766,1464.8708911819,0
+VGT.US,D,20050328,000000,38.6677,38.6677,38.4184,38.4184,562.7923217668,0
+VGT.US,D,20050329,000000,38.2853,38.4432,38.0191,38.0191,5521.204101197,0
+VGT.US,D,20050330,000000,38.3041,38.6409,38.3041,38.6409,3490.5205358953,0
+VGT.US,D,20050331,000000,38.623,38.6945,38.5237,38.5694,12955.298025931,0
+VGT.US,D,20050401,000000,38.8544,38.8544,38.2049,38.3041,5858.47678061,0
+VGT.US,D,20050404,000000,38.2049,38.4432,38.0707,38.4432,1016.8519588273,0
+VGT.US,D,20050405,000000,38.48,38.48,38.3388,38.3478,1238.3444647105,0
+VGT.US,D,20050406,000000,38.5237,38.5872,38.4085,38.4085,5180.911069431,0
+VGT.US,D,20050407,000000,38.471,38.7193,38.471,38.7193,2027.6632129488,0
+VGT.US,D,20050408,000000,38.756,38.7919,38.5077,38.5077,1805.1639229479,0
+VGT.US,D,20050411,000000,38.5694,38.5694,38.1879,38.2773,1805.1639229479,0
+VGT.US,D,20050412,000000,37.9635,38.3388,37.7698,38.3388,3155.2614247176,0
+VGT.US,D,20050413,000000,38.1084,38.1084,37.7698,37.7866,676.55892706134,0
+VGT.US,D,20050414,000000,37.727,37.727,37.298,37.3079,7776.4005247348,0
+VGT.US,D,20050415,000000,36.5521,36.7338,36.0475,36.0475,5858.47678061,0
+VGT.US,D,20050418,000000,36.0405,36.2789,36.0405,36.2719,2365.9426764794,0
+VGT.US,D,20050419,000000,36.5778,36.6523,36.4129,36.6523,7097.8280294381,0
+VGT.US,D,20050420,000000,36.8818,36.8818,36.3931,36.3931,3263.9941094238,0
+VGT.US,D,20050421,000000,36.9007,37.3795,36.9007,37.3625,3718.0537464844,0
+VGT.US,D,20050422,000000,37.1679,37.1679,36.6792,36.6792,2253.1828553025,0
+VGT.US,D,20050425,000000,37.2722,37.298,37.2294,37.2294,2027.6632129488,0
+VGT.US,D,20050426,000000,37.0973,37.3625,36.9602,36.9602,4506.365710605,0
+VGT.US,D,20050427,000000,36.5778,36.9265,36.5778,36.9265,562.7923217668,0
+VGT.US,D,20050428,000000,36.7427,36.7427,36.4229,36.4229,7776.4005247348,0
+VGT.US,D,20050429,000000,36.7238,36.8382,36.3573,36.8382,10362.828922979,0
+VGT.US,D,20050502,000000,37,37,36.8122,36.8122,450.0325005899,0
+VGT.US,D,20050503,000000,36.9801,37.2106,36.9504,36.9504,1126.5914276513,0
+VGT.US,D,20050504,000000,37.1917,37.4877,37.1917,37.442,4730.8785688411,0
+VGT.US,D,20050505,000000,37.4499,37.5661,37.3625,37.4261,1805.1639229479,0
+VGT.US,D,20050506,000000,37.5721,37.6089,37.5056,37.6089,3155.2614247176,0
+VGT.US,D,20050509,000000,37.5661,37.6636,37.3795,37.5721,3718.0537464844,0
+VGT.US,D,20050510,000000,37.5493,37.5493,37.2106,37.2106,2701.2017876571,0
+VGT.US,D,20050511,000000,37.2463,37.6188,37.1679,37.6188,1464.8708911819,0
+VGT.US,D,20050512,000000,37.8225,37.8959,37.442,37.442,1238.3444647105,0
+VGT.US,D,20050513,000000,37.8323,38.2584,37.8323,38.0538,9461.7571376822,0
+VGT.US,D,20050516,000000,38.1254,38.4352,38.0538,38.4352,5972.2433859045,0
+VGT.US,D,20050517,000000,38.2953,38.5327,38.179,38.471,2477.6957135386,0
+VGT.US,D,20050518,000000,38.8634,39.3242,38.7829,39.2089,6871.3016029667,0
+VGT.US,D,20050519,000000,39.1922,39.4593,39.1922,39.4593,3155.2614247176,0
+VGT.US,D,20050520,000000,39.4126,39.6173,39.3411,39.6173,1689.383749418,0
+VGT.US,D,20050523,000000,39.661,39.8109,39.6262,39.8109,3382.7946353067,0
+VGT.US,D,20050524,000000,39.6173,39.9738,39.6173,39.9738,7209.5810664974,0
+VGT.US,D,20050525,000000,39.7682,39.7772,39.4861,39.7404,14423.189269466,0
+VGT.US,D,20050526,000000,39.9391,40.2569,39.9391,40.2569,7776.4005247348,0
+VGT.US,D,20050527,000000,40.1665,40.1764,40.0503,40.087,5180.911069431,0
+VGT.US,D,20050531,000000,40.1665,40.2748,40.0026,40.0344,3155.2614247176,0
+VGT.US,D,20050601,000000,39.9391,40.5041,39.9391,40.2272,3490.5205358953,0
+VGT.US,D,20050602,000000,40.4069,40.4953,40.3691,40.4525,5629.9367859032,0
+VGT.US,D,20050603,000000,40.389,40.389,39.9738,40.0503,8449.9390994431,0
+VGT.US,D,20050606,000000,40.0503,40.1119,39.9004,40.0593,2594.4826711861,0
+VGT.US,D,20050607,000000,40.103,40.4585,40.0195,40.0344,4617.1119635466,0
+VGT.US,D,20050608,000000,40.103,40.1287,39.793,39.8109,10810.847855335,0
+VGT.US,D,20050609,000000,39.8367,40.0503,39.7682,40.0503,2701.2017876571,0
+VGT.US,D,20050610,000000,40.1377,40.1377,39.6977,39.8019,5409.4510641377,0
+VGT.US,D,20050613,000000,40.1119,40.1854,40.0593,40.095,2594.4826711861,0
+VGT.US,D,20050614,000000,40.0593,40.0593,39.7842,39.793,6871.3016029667,0
+VGT.US,D,20050615,000000,40.0593,40.0593,39.4861,39.7842,8900.9783841507,0
+VGT.US,D,20050616,000000,40.095,40.2272,40.087,40.1198,4955.3914270772,0
+VGT.US,D,20050617,000000,40.3016,40.3691,40.103,40.2272,5858.47678061,0
+VGT.US,D,20050620,000000,39.9568,40.1198,39.9004,40.0781,5180.911069431,0
+VGT.US,D,20050621,000000,40.2569,40.3453,40.1287,40.3354,4278.8325000159,0
+VGT.US,D,20050622,000000,40.5221,40.5221,40.3016,40.4585,4395.6194576633,0
+VGT.US,D,20050623,000000,40.5221,40.8836,40.087,40.087,11039.387850041,0
+VGT.US,D,20050624,000000,39.9481,39.9481,39.502,39.502,42021.155502509,0
+VGT.US,D,20050627,000000,39.4514,39.4514,39.1087,39.2706,6757.5349976722,0
+VGT.US,D,20050628,000000,39.3948,39.7592,39.3948,39.7225,11039.387850041,0
+VGT.US,D,20050629,000000,39.8109,39.8636,39.6709,39.6877,12730.785167694,0
+VGT.US,D,20050630,000000,39.7682,39.793,39.4126,39.4126,4617.1119635466,0
+VGT.US,D,20050701,000000,39.4514,39.5258,39.2984,39.2984,18701.014985365,0
+VGT.US,D,20050705,000000,39.2428,39.793,39.2428,39.7315,6645.7819606129,0
+VGT.US,D,20050706,000000,39.7315,39.9838,39.6798,39.6798,10252.082670038,0
+VGT.US,D,20050707,000000,39.4951,39.7225,39.4325,39.7225,4617.1119635466,0
+VGT.US,D,20050708,000000,39.8447,40.4953,39.8447,40.4953,6305.488928847,0
+VGT.US,D,20050711,000000,40.7347,40.9641,40.666,40.8419,11376.660529454,0
+VGT.US,D,20050712,000000,40.9641,41.3733,40.8757,41.2621,9914.809990625,0
+VGT.US,D,20050713,000000,41.3286,41.4894,41.2163,41.4617,11376.660529454,0
+VGT.US,D,20050714,000000,41.8104,41.9255,41.6593,41.7468,25909.589267743,0
+VGT.US,D,20050715,000000,41.7468,41.7646,41.4994,41.7369,8900.9783841507,0
+VGT.US,D,20050718,000000,41.6852,41.6852,41.4994,41.5511,12842.538204754,0
+VGT.US,D,20050719,000000,41.5342,42.2881,41.5342,42.2513,84603.089758549,0
+VGT.US,D,20050720,000000,41.6236,42.1749,41.5899,42.1749,8900.9783841507,0
+VGT.US,D,20050721,000000,42.0766,42.1381,41.7369,41.7369,7322.3408876743,0
+VGT.US,D,20050722,000000,41.9255,41.9494,41.5899,41.7646,17573.416773594,0
+VGT.US,D,20050725,000000,41.7646,41.8799,41.5431,41.5431,13632.863737109,0
+VGT.US,D,20050726,000000,41.6416,41.8362,41.6146,41.8104,5629.9367859032,0
+VGT.US,D,20050727,000000,41.5899,41.9405,41.5164,41.8719,6082.9896388462,0
+VGT.US,D,20050728,000000,41.7646,41.9941,41.7646,41.9941,6192.7291076701,0
+VGT.US,D,20050729,000000,41.9057,41.9683,41.6593,41.7548,12955.298025931,0
+VGT.US,D,20050801,000000,41.8015,41.9762,41.7468,41.8719,4395.6194576633,0
+VGT.US,D,20050802,000000,41.8958,42.2703,41.8958,42.2513,18813.774806541,0
+VGT.US,D,20050803,000000,42.2513,42.459,42.2434,42.3954,7435.1007088512,0
+VGT.US,D,20050804,000000,42.3418,42.3418,42.004,42.0766,9236.2374953284,0
+VGT.US,D,20050805,000000,42.0308,42.0397,41.864,41.9494,6305.488928847,0
+VGT.US,D,20050808,000000,42.0308,42.0497,41.6077,41.6077,11714.939992985,0
+VGT.US,D,20050809,000000,41.7548,41.9941,41.7548,41.8104,10138.316064744,0
+VGT.US,D,20050810,000000,42.0766,42.0944,41.278,41.3902,12842.538204754,0
+VGT.US,D,20050811,000000,41.4002,41.6763,41.3108,41.6593,4844.6451741356,0
+VGT.US,D,20050812,000000,41.3635,41.3635,41.0187,41.2621,6305.488928847,0
+VGT.US,D,20050815,000000,41.1886,41.702,41.117,41.5899,8223.4126729717,0
+VGT.US,D,20050816,000000,41.4537,41.4537,40.9382,41.0564,17239.164446534,0
+VGT.US,D,20050817,000000,41.1886,41.5431,41.1449,41.4697,15320.233918293,0
+VGT.US,D,20050818,000000,41.2621,41.3108,41.1081,41.1985,6305.488928847,0
+VGT.US,D,20050819,000000,41.3188,41.3733,41.1617,41.2065,7097.8280294381,0
+VGT.US,D,20050822,000000,41.278,41.5601,41.0823,41.269,144534.93471407,0
+VGT.US,D,20050823,000000,41.426,41.426,41.126,41.3108,12842.538204754,0
+VGT.US,D,20050824,000000,41.1002,41.6494,41.0823,41.0823,17347.897131241,0
+VGT.US,D,20050825,000000,41.0743,41.2323,41.0743,41.1697,14082.8962377,0
+VGT.US,D,20050826,000000,41.1449,41.1449,40.8757,40.9641,5858.47678061,0
+VGT.US,D,20050829,000000,40.8757,41.3475,40.7882,41.3286,13409.357662991,0
+VGT.US,D,20050830,000000,41.0564,41.1449,40.8836,41.1449,3263.9941094238,0
+VGT.US,D,20050831,000000,41.1886,41.5084,41.0654,41.5084,4506.365710605,0
+VGT.US,D,20050901,000000,41.4537,41.5084,41.2521,41.409,6305.488928847,0
+VGT.US,D,20050902,000000,41.409,41.5084,41.2938,41.2938,6536.042491789,0
+VGT.US,D,20050906,000000,41.409,41.7746,41.409,41.7289,3155.2614247176,0
+VGT.US,D,20050907,000000,41.719,41.9762,41.6942,41.8541,11604.193740044,0
+VGT.US,D,20050908,000000,41.8958,42.1044,41.8958,41.9683,6536.042491789,0
+VGT.US,D,20050909,000000,41.9941,42.1829,41.9325,42.1481,14984.974807114,0
+VGT.US,D,20050912,000000,42.2096,42.3318,42.1381,42.2703,7660.6203512049,0
+VGT.US,D,20050913,000000,42.1909,42.5017,42.1202,42.2703,14304.388743583,0
+VGT.US,D,20050914,000000,42.1749,42.2513,41.8015,41.8015,9800.0366012128,0
+VGT.US,D,20050915,000000,41.8183,41.8441,41.5164,41.6316,13858.383379464,0
+VGT.US,D,20050916,000000,41.8541,41.9255,41.6146,41.8541,17347.897131241,0
+VGT.US,D,20050919,000000,41.8958,41.8958,41.4894,41.6146,17124.391057123,0
+VGT.US,D,20050920,000000,41.6852,42.0497,41.426,41.4894,6871.3016029667,0
+VGT.US,D,20050921,000000,41.2243,41.2243,40.9204,40.9641,11376.660529454,0
+VGT.US,D,20050922,000000,40.8419,41.0564,40.5996,41.0187,27260.693553631,0
+VGT.US,D,20050923,000000,40.7972,41.1081,40.7972,41.0366,2477.6957135386,0
+VGT.US,D,20050926,000000,41.278,41.3018,40.8926,41.0654,9800.0366012128,0
+VGT.US,D,20050927,000000,41.1002,41.1002,40.8339,40.9124,4955.3914270772,0
+VGT.US,D,20050928,000000,40.8757,41.2422,40.8757,41.0564,5629.9367859032,0
+VGT.US,D,20050929,000000,41.0366,41.5799,41.0267,41.4894,119526.41723162,0
+VGT.US,D,20050930,000000,41.6236,41.8362,41.6236,41.8015,3718.0537464844,0
+VGT.US,D,20051003,000000,41.9057,42.0308,41.8958,41.9325,29514.883193051,0
+VGT.US,D,20051004,000000,41.9861,42.0677,41.4359,41.4359,13969.129632405,0
+VGT.US,D,20051005,000000,41.4537,41.4537,40.7715,40.7715,10810.847855335,0
+VGT.US,D,20051006,000000,40.8162,40.8509,40.2192,40.4674,92604.00314152,0
+VGT.US,D,20051007,000000,40.5668,40.6393,40.4247,40.5131,19829.61998125,0
+VGT.US,D,20051010,000000,40.4069,40.4864,40.1854,40.1854,7776.4005247348,0
+VGT.US,D,20051011,000000,40.389,40.389,39.8546,39.9568,8334.1589259133,0
+VGT.US,D,20051012,000000,39.8109,39.8289,39.5596,39.6798,7776.4005247348,0
+VGT.US,D,20051013,000000,39.6798,40.0106,39.5437,39.9201,20501.144987723,0
+VGT.US,D,20051014,000000,39.9481,40.1119,39.8546,40.0781,4506.365710605,0
+VGT.US,D,20051017,000000,40.2569,40.2569,39.9481,40.0503,5858.47678061,0
+VGT.US,D,20051018,000000,40.2569,40.3016,40.1287,40.1953,7322.3408876743,0
+VGT.US,D,20051019,000000,39.9937,40.54,39.6977,40.54,16670.331420062,0
+VGT.US,D,20051020,000000,40.8339,40.8339,40.3016,40.3542,7886.1399935587,0
+VGT.US,D,20051021,000000,40.8339,40.8339,40.5578,40.685,26700.921584217,0
+VGT.US,D,20051024,000000,40.8339,41.1617,40.685,41.1617,12280.752667105,0
+VGT.US,D,20051025,000000,41.0098,41.0267,40.6293,40.8162,21404.230341256,0
+VGT.US,D,20051026,000000,40.8926,41.1449,40.7882,40.7882,12280.752667105,0
+VGT.US,D,20051027,000000,40.7435,40.7435,40.2748,40.2828,15097.734628292,0
+VGT.US,D,20051028,000000,40.3791,40.4247,40.1198,40.4247,11267.927844748,0
+VGT.US,D,20051031,000000,40.8162,41.2521,40.8162,40.9472,20164.879092428,0
+VGT.US,D,20051101,000000,40.9294,41.0466,40.9204,40.9472,8561.6921365024,0
+VGT.US,D,20051102,000000,41.0923,41.5799,41.0564,41.4994,18477.508911245,0
+VGT.US,D,20051103,000000,42.004,42.1481,41.8362,41.9762,10701.108386511,0
+VGT.US,D,20051104,000000,42.1569,42.2256,41.9255,42.1996,27713.746406574,0
+VGT.US,D,20051107,000000,42.3705,42.5097,42.1659,42.4302,37401.02318661,0
+VGT.US,D,20051108,000000,42.2781,42.4828,42.1659,42.3318,46976.546929586,0
+VGT.US,D,20051109,000000,42.2256,42.459,42.1749,42.3765,21741.503020668,0
+VGT.US,D,20051110,000000,42.2981,42.6079,42.0766,42.598,9124.4844582692,0
+VGT.US,D,20051111,000000,42.8116,42.8671,42.7053,42.7152,8449.9390994431,0
+VGT.US,D,20051114,000000,42.6963,42.8394,42.6626,42.7331,13516.076779462,0
+VGT.US,D,20051115,000000,42.8294,42.9625,42.4927,42.6357,47878.625499002,0
+VGT.US,D,20051116,000000,42.7331,42.8671,42.6079,42.8671,101951.99367391,0
+VGT.US,D,20051117,000000,43.032,43.4334,42.8493,43.4334,84153.05725796,0
+VGT.US,D,20051118,000000,43.6042,43.7442,43.4145,43.5575,35372.353189542,0
+VGT.US,D,20051121,000000,43.5048,43.5953,43.2834,43.5664,69393.602093199,0
+VGT.US,D,20051122,000000,43.5664,43.9935,43.5476,43.9031,44611.611037224,0
+VGT.US,D,20051123,000000,43.9408,44.366,43.9408,44.1624,32557.384796591,0
+VGT.US,D,20051125,000000,44.2598,44.2776,44.1077,44.2518,39429.693183676,0
+VGT.US,D,20051128,000000,44.2598,44.2598,43.9498,43.9935,27375.466943043,0
+VGT.US,D,20051129,000000,44.1892,44.2855,43.8237,43.9211,30978.747300115,0
+VGT.US,D,20051130,000000,43.9211,44.082,43.7989,43.8336,19041.308017129,0
+VGT.US,D,20051201,000000,44.3292,44.7305,44.2061,44.675,67590.451738486,0
+VGT.US,D,20051202,000000,44.7037,44.8716,44.5786,44.7037,46298.981218408,0
+VGT.US,D,20051205,000000,44.658,44.658,44.2518,44.3749,16449.845698296,0
+VGT.US,D,20051206,000000,44.649,44.8805,44.4087,44.4087,147128.41060113,0
+VGT.US,D,20051207,000000,44.5616,44.6063,44.2259,44.3194,24332.965339503,0
+VGT.US,D,20051208,000000,44.4177,44.4822,43.7352,44.0463,15546.760344763,0
+VGT.US,D,20051209,000000,44.1525,44.3749,43.9211,44.2855,16898.871414769,0
+VGT.US,D,20051212,000000,44.3849,44.5458,44.2935,44.3372,19153.061054188,0
+VGT.US,D,20051213,000000,44.3194,44.4734,44.1356,44.3849,19153.061054188,0
+VGT.US,D,20051214,000000,44.4534,44.4634,44.1177,44.2935,20956.211408902,0
+VGT.US,D,20051215,000000,44.3194,44.3462,43.9935,44.2259,16670.331420062,0
+VGT.US,D,20051216,000000,44.3372,44.3372,44.1008,44.1445,19041.308017129,0
+VGT.US,D,20051219,000000,44.1624,44.1624,43.4959,43.5753,26136.115694215,0
+VGT.US,D,20051220,000000,43.4145,43.6628,43.3708,43.4621,20052.119271251,0
+VGT.US,D,20051221,000000,43.6697,43.8674,43.4959,43.5853,14534.942306525,0
+VGT.US,D,20051222,000000,43.5476,43.8436,43.5476,43.8147,105104.23474627,0
+VGT.US,D,20051223,000000,43.9408,44.0025,43.7711,43.8524,107811.47723864,0
+VGT.US,D,20051227,000000,44.0104,44.082,43.4244,43.4522,54185.121211966,0
+VGT.US,D,20051228,000000,43.6479,43.6479,43.3082,43.5386,22642.574805966,0
+VGT.US,D,20051229,000000,43.6042,43.6042,43.1244,43.1682,28727.578013047,0
+VGT.US,D,20051230,000000,42.9625,42.9625,42.8026,42.9456,20616.925161253,0
+VGT.US,D,20060103,000000,43.1781,43.8774,42.6963,43.7442,111753.03705924,0
+VGT.US,D,20060104,000000,44.0919,44.3194,43.9846,44.3194,41345.603359566,0
+VGT.US,D,20060105,000000,44.5458,44.7395,44.4444,44.7305,36163.685506016,0
+VGT.US,D,20060106,000000,44.9768,45.4934,44.8716,45.4417,60160.384950223,0
+VGT.US,D,20060109,000000,45.4854,45.7516,45.3245,45.6324,105896.57384687,0
+VGT.US,D,20060110,000000,45.2948,45.7248,45.2948,45.7248,54300.901385495,0
+VGT.US,D,20060111,000000,45.8847,46.1846,45.7695,46.1489,35595.859263662,0
+VGT.US,D,20060112,000000,46.0437,46.1846,45.7159,45.8391,56212.784424915,0
+VGT.US,D,20060113,000000,45.9175,45.9175,45.5539,45.696,16337.08587712,0
+VGT.US,D,20060117,000000,45.3712,45.407,45.1924,45.3435,56777.590314917,0
+VGT.US,D,20060118,000000,44.6411,44.8984,44.5458,44.8716,25909.589267743,0
+VGT.US,D,20060119,000000,45.3046,45.4567,45.0762,45.2461,19490.333733602,0
+VGT.US,D,20060120,000000,45.103,45.103,43.8674,43.8674,37851.055687199,0
+VGT.US,D,20060123,000000,44.0919,44.1624,43.7532,43.8674,151406.23631703,0
+VGT.US,D,20060124,000000,44.3749,44.4267,44.063,44.1525,64777.49691377,0
+VGT.US,D,20060125,000000,44.2518,44.2935,43.9498,44.2259,20501.144987723,0
+VGT.US,D,20060126,000000,44.3998,44.5616,44.3462,44.4267,30756.248010115,0
+VGT.US,D,20060127,000000,44.7812,45.1209,44.675,44.8716,35372.353189542,0
+VGT.US,D,20060130,000000,45.0047,45.0762,44.8269,45.0414,15996.792845354,0
+VGT.US,D,20060131,000000,44.9421,44.961,44.649,44.675,27375.466943043,0
+VGT.US,D,20060201,000000,44.4734,44.9421,44.3094,44.9054,18024.456058302,0
+VGT.US,D,20060202,000000,44.8269,44.8269,44.216,44.3094,35031.05337366,0
+VGT.US,D,20060203,000000,43.9498,44.0363,43.6697,43.7352,72771.362807917,0
+VGT.US,D,20060206,000000,43.8079,43.8147,43.5386,43.7165,27038.194263631,0
+VGT.US,D,20060207,000000,43.6697,43.8674,43.4065,43.63,40667.030864268,0
+VGT.US,D,20060208,000000,44.0183,44.2855,43.8147,44.2855,21856.276410081,0
+VGT.US,D,20060209,000000,44.3849,44.6411,44.1177,44.1177,35031.05337366,0
+VGT.US,D,20060210,000000,44.072,44.3094,43.63,44.2339,21292.477304197,0
+VGT.US,D,20060213,000000,44.0263,44.0263,43.5664,43.7352,28164.78569128,0
+VGT.US,D,20060214,000000,43.7622,44.3094,43.7622,44.2419,12730.785167694,0
+VGT.US,D,20060215,000000,44.1982,44.4355,44.1177,44.3749,7886.1399935587,0
+VGT.US,D,20060216,000000,44.667,44.8716,44.5706,44.8269,28503.065154811,0
+VGT.US,D,20060217,000000,44.667,44.7235,44.4355,44.5359,14195.656058876,0
+VGT.US,D,20060221,000000,44.3561,44.3849,43.8594,44.0263,152194.54828116,0
+VGT.US,D,20060222,000000,44.0183,44.518,43.9211,44.4355,47201.059787822,0
+VGT.US,D,20060223,000000,44.3094,44.4981,44.1177,44.1177,20956.211408902,0
+VGT.US,D,20060224,000000,43.9846,44.3094,43.9846,44.1723,12052.212672398,0
+VGT.US,D,20060227,000000,44.5616,44.8458,44.3849,44.7235,27600.986585396,0
+VGT.US,D,20060228,000000,44.6838,44.7037,44.072,44.1803,24557.478197738,0
+VGT.US,D,20060301,000000,44.5866,45.2193,44.518,45.1387,24557.478197738,0
+VGT.US,D,20060302,000000,44.9768,45.3046,44.9054,45.1626,15773.286771235,0
+VGT.US,D,20060303,000000,44.9054,45.4655,44.8458,44.8984,21178.710698903,0
+VGT.US,D,20060306,000000,44.9421,45.1309,44.4087,44.5359,40780.797469564,0
+VGT.US,D,20060307,000000,44.4177,44.4177,43.9757,44.2776,19376.567128308,0
+VGT.US,D,20060308,000000,43.9846,44.3015,43.8237,44.2259,23768.159449501,0
+VGT.US,D,20060309,000000,44.3561,44.518,43.7989,43.8079,17573.416773594,0
+VGT.US,D,20060310,000000,43.6896,44.0463,43.6479,43.9211,8785.1982106208,0
+VGT.US,D,20060313,000000,44.1445,44.1982,43.9121,43.9935,17573.416773594,0
+VGT.US,D,20060314,000000,44.063,44.658,44.063,44.6323,13969.129632405,0
+VGT.US,D,20060315,000000,44.7912,44.9768,44.5359,44.8984,31543.553190117,0
+VGT.US,D,20060316,000000,45.0136,45.1457,44.5706,44.5706,23657.413196559,0
+VGT.US,D,20060317,000000,44.5706,44.8011,44.3998,44.667,12280.752667105,0
+VGT.US,D,20060320,000000,44.8716,44.9331,44.7305,44.9331,25235.043908918,0
+VGT.US,D,20060321,000000,44.9521,45.388,44.5269,44.5538,49115.963179594,0
+VGT.US,D,20060322,000000,44.3849,44.675,44.2855,44.675,19376.567128308,0
+VGT.US,D,20060323,000000,44.649,44.7305,44.3998,44.5538,12730.785167694,0
+VGT.US,D,20060324,000000,44.6063,44.9054,44.5706,44.8179,14984.974807114,0
+VGT.US,D,20060327,000000,44.8627,45.0047,44.7573,44.8458,14304.388743583,0
+VGT.US,D,20060328,000000,44.8716,45.0136,44.3849,44.4177,20164.879092428,0
+VGT.US,D,20060329,000000,44.6411,45.388,44.5538,45.2103,21741.503020668,0
+VGT.US,D,20060330,000000,45.397,45.6245,45.1457,45.397,37742.323002493,0
+VGT.US,D,20060331,000000,45.4934,45.4934,45.2103,45.2193,8334.1589259133,0
+VGT.US,D,20060403,000000,45.407,45.7695,45.2868,45.3145,26136.115694215,0
+VGT.US,D,20060404,000000,45.4854,45.6324,45.2688,45.5112,22304.295342435,0
+VGT.US,D,20060405,000000,45.7248,46.0167,45.5361,45.9453,39652.192473677,0
+VGT.US,D,20060406,000000,45.982,46.1569,45.8291,46.0437,8334.1589259133,0
+VGT.US,D,20060407,000000,46.2026,46.2026,45.5361,45.5539,23203.353559499,0
+VGT.US,D,20060410,000000,45.407,45.5729,45.2291,45.26,14984.974807114,0
+VGT.US,D,20060411,000000,45.4477,45.4567,44.8716,44.9143,21178.710698903,0
+VGT.US,D,20060412,000000,44.9421,45.1209,44.9242,45.0315,14644.681775349,0
+VGT.US,D,20060413,000000,45.0841,45.3612,44.9331,45.1526,6082.9896388462,0
+VGT.US,D,20060417,000000,45.1825,45.3513,44.6063,44.7395,30191.442120113,0
+VGT.US,D,20060418,000000,44.9242,45.7328,44.9242,45.7059,7097.8280294381,0
+VGT.US,D,20060419,000000,45.7159,45.8122,45.5281,45.8032,9688.2835641537,0
+VGT.US,D,20060420,000000,45.687,46.1569,45.687,45.9035,18137.215879479,0
+VGT.US,D,20060421,000000,46.0167,46.0167,45.2688,45.4417,164926.34023297,0
+VGT.US,D,20060424,000000,45.2948,45.3145,44.9967,45.2768,16449.845698296,0
+VGT.US,D,20060425,000000,45.3145,45.3145,45.0047,45.1626,14534.942306525,0
+VGT.US,D,20060426,000000,45.3435,45.4417,45.2291,45.2291,38191.348718965,0
+VGT.US,D,20060427,000000,45.0573,45.8947,45.0573,45.7328,22190.528737142,0
+VGT.US,D,20060428,000000,45.0047,45.1387,44.8011,44.8368,36391.218716606,0
+VGT.US,D,20060501,000000,44.9054,44.9768,44.4822,44.5359,20616.925161253,0
+VGT.US,D,20060502,000000,44.7395,44.7912,44.5458,44.6143,105445.53456215,0
+VGT.US,D,20060503,000000,44.5269,44.6938,44.3998,44.5786,37514.789791904,0
+VGT.US,D,20060504,000000,44.6063,44.9331,44.6063,44.9143,8223.4126729717,0
+VGT.US,D,20060505,000000,45.1109,45.1924,44.961,45.1726,11267.927844748,0
+VGT.US,D,20060508,000000,44.961,45.2461,44.961,45.1825,15546.760344763,0
+VGT.US,D,20060509,000000,44.961,45.0762,44.8269,44.969,19829.61998125,0
+VGT.US,D,20060510,000000,44.8458,44.8458,44.3372,44.3462,19041.308017129,0
+VGT.US,D,20060511,000000,43.9935,44.082,43.2834,43.4065,146226.33203172,0
+VGT.US,D,20060512,000000,43.0687,43.3351,42.9188,42.9705,68945.583160844,0
+VGT.US,D,20060515,000000,43.0222,43.0222,42.45,42.8394,206158.17698724,0
+VGT.US,D,20060516,000000,42.7778,42.8921,42.3705,42.5097,65789.31495201,0
+VGT.US,D,20060517,000000,42.4669,42.4669,41.9325,42.023,35823.392474251,0
+VGT.US,D,20060518,000000,42.2336,42.3418,41.7746,41.7835,18024.456058302,0
+VGT.US,D,20060519,000000,41.8104,42.0766,41.4617,42.004,52382.977641371,0
+VGT.US,D,20060522,000000,41.8441,41.8958,41.3635,41.7289,123693.49669458,0
+VGT.US,D,20060523,000000,41.9861,42.1996,41.3565,41.3565,17239.164446534,0
+VGT.US,D,20060524,000000,41.3286,41.8104,41.126,41.5988,30413.941410113,0
+VGT.US,D,20060525,000000,42.0766,42.1302,41.702,42.1302,24892.737308915,0
+VGT.US,D,20060526,000000,42.2703,42.2981,42.0397,42.2703,16449.845698296,0
+VGT.US,D,20060530,000000,41.8719,41.8719,41.417,41.417,14534.942306525,0
+VGT.US,D,20060531,000000,41.6236,41.7925,41.3635,41.4994,29401.116587756,0
+VGT.US,D,20060601,000000,41.6146,42.306,41.6146,42.306,18477.508911245,0
+VGT.US,D,20060602,000000,42.6079,42.6079,41.9494,42.0944,15431.986955352,0
+VGT.US,D,20060605,000000,41.8958,42.0497,41.2859,41.2859,15097.734628292,0
+VGT.US,D,20060606,000000,41.3188,41.3188,40.9382,41.2621,16112.573018883,0
+VGT.US,D,20060607,000000,41.3188,41.4449,40.7347,40.7793,27487.219980102,0
+VGT.US,D,20060608,000000,40.4585,40.6194,39.643,40.4525,26700.921584217,0
+VGT.US,D,20060609,000000,40.666,40.8062,40.2469,40.2469,17124.391057123,0
+VGT.US,D,20060612,000000,40.2112,40.2649,39.3948,39.4861,23430.886770087,0
+VGT.US,D,20060613,000000,39.2606,39.7772,39.0997,39.1922,30643.488188937,0
+VGT.US,D,20060614,000000,39.4027,39.6709,39.2339,39.653,11940.459635339,0
+VGT.US,D,20060615,000000,39.9738,40.7347,39.7225,40.7347,101499.94760508,0
+VGT.US,D,20060616,000000,40.825,40.825,40.3602,40.5758,12280.752667105,0
+VGT.US,D,20060619,000000,40.6096,40.7008,40.237,40.3265,22869.101232437,0
+VGT.US,D,20060620,000000,40.3979,40.6293,40.1764,40.2649,24785.011408327,0
+VGT.US,D,20060621,000000,40.4764,41.1786,40.4764,40.9382,99362.54492331,0
+VGT.US,D,20060622,000000,41.0267,41.0267,40.3265,40.5221,116032.87634337,0
+VGT.US,D,20060623,000000,40.4585,40.7008,40.3105,40.4069,19153.061054188,0
+VGT.US,D,20060626,000000,40.1665,40.676,40.1665,40.5489,13516.076779462,0
+VGT.US,D,20060627,000000,40.676,40.676,39.8725,39.8725,16219.292135354,0
+VGT.US,D,20060628,000000,40.0413,40.0413,39.5596,40.0195,14869.194633585,0
+VGT.US,D,20060629,000000,40.1953,41.1985,40.1953,41.117,28047.998733633,0
+VGT.US,D,20060630,000000,41.117,41.2521,40.8339,41.0366,27821.472307162,0
+VGT.US,D,20060703,000000,40.8509,41.4697,40.8509,41.4697,39881.7392525,0
+VGT.US,D,20060705,000000,40.9561,40.9561,40.5489,40.5489,95080.692070942,0
+VGT.US,D,20060706,000000,40.693,40.9124,40.5578,40.6393,21741.503020668,0
+VGT.US,D,20060707,000000,40.2272,40.5041,40.0285,40.1377,11039.387850041,0
+VGT.US,D,20060710,000000,40.2272,40.2649,39.4027,39.5258,15996.792845354,0
+VGT.US,D,20060711,000000,39.2706,39.8447,39.1922,39.7772,48666.937463123,0
+VGT.US,D,20060712,000000,39.661,39.661,38.9755,38.9755,15773.286771235,0
+VGT.US,D,20060713,000000,38.6409,39.1384,38.3915,38.3915,13632.863737109,0
+VGT.US,D,20060714,000000,38.3041,38.4085,38.0637,38.2147,46634.240329585,0
+VGT.US,D,20060717,000000,38.4352,38.4432,38.1621,38.2673,9461.7571376822,0
+VGT.US,D,20060718,000000,38.5327,38.5327,37.7529,38.3985,60833.923524931,0
+VGT.US,D,20060719,000000,38.7024,39.1087,38.7024,38.9755,8113.6732041478,0
+VGT.US,D,20060720,000000,39.2179,39.2179,38.3985,38.4085,14869.194633585,0
+VGT.US,D,20060721,000000,37.9635,38.045,37.727,37.8135,20841.438019489,0
+VGT.US,D,20060724,000000,38.1184,38.5077,38.0191,38.4889,47651.092288412,0
+VGT.US,D,20060725,000000,38.5405,38.8544,38.4352,38.7193,17124.391057123,0
+VGT.US,D,20060726,000000,38.5594,39.0203,38.4522,38.756,21178.710698903,0
+VGT.US,D,20060727,000000,39.0113,39.1762,38.5694,38.5783,88093.610294445,0
+VGT.US,D,20060728,000000,38.8008,39.4325,38.8008,39.3242,29967.936045994,0
+VGT.US,D,20060731,000000,39.2516,39.502,39.1662,39.3501,26810.661053041,0
+VGT.US,D,20060801,000000,39.1285,39.1285,38.5405,38.6766,13069.064631224,0
+VGT.US,D,20060802,000000,38.9587,39.2259,38.8206,39.0372,8334.1589259133,0
+VGT.US,D,20060803,000000,38.623,39.5258,38.623,39.3331,30078.682298935,0
+VGT.US,D,20060804,000000,39.643,39.6877,38.9091,39.1662,17573.416773594,0
+VGT.US,D,20060807,000000,39.0292,39.1384,38.9161,39.0292,7435.1007088512,0
+VGT.US,D,20060808,000000,39.075,39.2606,38.8296,38.8455,17460.656952417,0
+VGT.US,D,20060809,000000,39.4593,39.7842,39.0113,39.0372,19490.333733602,0
+VGT.US,D,20060810,000000,38.8296,39.4514,38.8296,39.3242,20956.211408902,0
+VGT.US,D,20060811,000000,39.1484,39.1484,38.8544,38.9498,8334.1589259133,0
+VGT.US,D,20060814,000000,39.359,39.8109,39.3073,39.4424,9574.5169588591,0
+VGT.US,D,20060815,000000,39.9481,40.5131,39.9201,40.4953,15320.233918293,0
+VGT.US,D,20060816,000000,40.7158,41.3565,40.6473,41.3565,50805.346929012,0
+VGT.US,D,20060817,000000,41.4002,41.7746,41.3635,41.5342,17347.897131241,0
+VGT.US,D,20060818,000000,41.3832,41.7925,41.1002,41.702,14534.942306525,0
+VGT.US,D,20060821,000000,41.3902,41.4002,41.1886,41.3475,18362.735521833,0
+VGT.US,D,20060822,000000,41.4537,41.6593,41.1529,41.3188,9800.0366012128,0
+VGT.US,D,20060823,000000,41.4697,41.6236,40.8926,41.0743,16337.08587712,0
+VGT.US,D,20060824,000000,41.2243,41.2859,40.9025,41.1786,41231.83675427,0
+VGT.US,D,20060825,000000,41.0823,41.5601,41.0823,41.3635,9574.5169588591,0
+VGT.US,D,20060828,000000,41.3188,41.7289,41.3188,41.711,17347.897131241,0
+VGT.US,D,20060829,000000,41.6763,42.0766,41.4537,42.0677,69058.342982021,0
+VGT.US,D,20060830,000000,42.004,42.5017,42.004,42.4748,23092.607306557,0
+VGT.US,D,20060831,000000,42.4142,42.5454,42.2781,42.3318,19603.093554779,0
+VGT.US,D,20060901,000000,42.459,42.5454,42.2613,42.4302,15996.792845354,0
+VGT.US,D,20060905,000000,42.2781,42.6795,42.1481,42.6457,37289.270149551,0
+VGT.US,D,20060906,000000,42.2434,42.2881,41.7925,41.8362,23768.159449501,0
+VGT.US,D,20060907,000000,41.6316,41.9057,41.3475,41.5342,20052.119271251,0
+VGT.US,D,20060908,000000,41.719,41.9594,41.6146,41.9325,9800.0366012128,0
+VGT.US,D,20060911,000000,41.7646,42.4748,41.7646,42.2613,30866.994263056,0
+VGT.US,D,20060912,000000,42.5811,43.2316,42.5811,43.1244,44950.897284873,0
+VGT.US,D,20060913,000000,43.0857,43.2992,42.9625,43.2655,26700.921584217,0
+VGT.US,D,20060914,000000,43.0947,43.4065,43.0947,43.3708,11940.459635339,0
+VGT.US,D,20060915,000000,43.7532,43.8524,43.3965,43.4423,25685.076409507,0
+VGT.US,D,20060918,000000,43.4959,43.8147,43.4065,43.5048,25457.543198918,0
+VGT.US,D,20060919,000000,43.5227,43.5386,42.8493,43.2238,33119.170334241,0
+VGT.US,D,20060920,000000,43.7442,43.9498,43.6797,43.9211,35595.859263662,0
+VGT.US,D,20060921,000000,43.9935,43.9935,43.3351,43.4244,25685.076409507,0
+VGT.US,D,20060922,000000,43.2316,43.2476,42.8294,43.0132,17124.391057123,0
+VGT.US,D,20060925,000000,43.2386,43.8524,43.0132,43.7989,25008.517482446,0
+VGT.US,D,20060926,000000,43.7809,44.072,43.5953,44.0531,21292.477304197,0
+VGT.US,D,20060927,000000,44.1008,44.2259,43.7532,44.0183,23203.353559499,0
+VGT.US,D,20060928,000000,43.9935,44.1803,43.8079,44.1803,14758.448380643,0
+VGT.US,D,20060929,000000,44.1356,44.2339,43.8951,43.8951,54636.160496674,0
+VGT.US,D,20061002,000000,43.8674,44.1266,43.6558,43.6995,11940.459635339,0
+VGT.US,D,20061003,000000,43.3618,43.8594,43.2992,43.7442,30413.941410113,0
+VGT.US,D,20061004,000000,43.638,44.5616,43.638,44.5538,28503.065154811,0
+VGT.US,D,20061005,000000,44.5786,44.6323,44.3918,44.6323,39881.7392525,0
+VGT.US,D,20061006,000000,44.3372,44.6323,44.3094,44.5458,35149.853899542,0
+VGT.US,D,20061009,000000,44.4822,44.8269,44.4534,44.7137,14758.448380643,0
+VGT.US,D,20061010,000000,44.7485,44.7912,44.518,44.7235,58918.013349043,0
+VGT.US,D,20061011,000000,44.6938,45.0414,44.5965,44.7662,16898.871414769,0
+VGT.US,D,20061012,000000,44.961,45.4249,44.9143,45.4249,25125.304440094,0
+VGT.US,D,20061013,000000,45.4854,45.8678,45.4854,45.7765,81895.847266186,0
+VGT.US,D,20061016,000000,45.9035,46.0972,45.8947,45.9543,44047.81193134,0
+VGT.US,D,20061017,000000,45.4249,45.5361,45.0762,45.4149,53510.57585314,0
+VGT.US,D,20061018,000000,45.7854,45.7854,45.0414,45.1387,26136.115694215,0
+VGT.US,D,20061019,000000,44.969,45.3345,44.969,45.2461,31319.040331881,0
+VGT.US,D,20061020,000000,45.2103,45.26,45.1209,45.26,35595.859263662,0
+VGT.US,D,20061023,000000,45.26,45.8122,45.26,45.6513,24220.205518325,0
+VGT.US,D,20061024,000000,45.5281,45.5818,45.1924,45.2868,43825.312641339,0
+VGT.US,D,20061025,000000,45.3345,45.696,45.3345,45.687,21516.990162433,0
+VGT.US,D,20061026,000000,45.8758,45.9632,45.4934,45.9453,53172.296389609,0
+VGT.US,D,20061027,000000,45.8489,45.8489,45.0414,45.2023,27038.194263631,0
+VGT.US,D,20061030,000000,44.3462,45.7248,44.3462,45.5639,20279.65248184,0
+VGT.US,D,20061031,000000,45.7695,45.8489,45.5112,45.6423,12617.0185624,0
+VGT.US,D,20061101,000000,45.8489,45.8947,45.1309,45.1726,43598.786214867,0
+VGT.US,D,20061102,000000,45.0504,45.2291,45.0047,45.1526,18586.241595951,0
+VGT.US,D,20061103,000000,45.4655,45.4655,44.8458,45.0941,21968.02944714,0
+VGT.US,D,20061106,000000,45.252,45.8291,45.2381,45.696,19153.061054188,0
+VGT.US,D,20061107,000000,45.8579,46.2293,45.8579,45.8947,125163.40150635,0
+VGT.US,D,20061108,000000,45.7328,46.2194,45.7159,46.0257,62410.547453173,0
+VGT.US,D,20061109,000000,46.3734,46.5502,45.992,46.1211,104993.48849333,0
+VGT.US,D,20061110,000000,46.1122,46.291,46.0099,46.291,13409.357662991,0
+VGT.US,D,20061113,000000,46.3813,46.7529,46.3813,46.72,59484.832807279,0
+VGT.US,D,20061114,000000,46.8858,47.3458,46.568,47.3289,47989.371751943,0
+VGT.US,D,20061115,000000,47.5097,47.6696,47.2912,47.4471,63991.198517884,0
+VGT.US,D,20061116,000000,47.5256,47.7322,47.2912,47.6408,25457.543198918,0
+VGT.US,D,20061117,000000,47.4203,47.5434,47.2743,47.4749,69511.395834963,0
+VGT.US,D,20061120,000000,47.3289,47.7659,47.2644,47.6408,27375.466943043,0
+VGT.US,D,20061121,000000,47.7579,47.7579,47.4928,47.6696,17685.169810654,0
+VGT.US,D,20061122,000000,47.8881,48.0759,47.6875,48.047,289748.44192343,0
+VGT.US,D,20061124,000000,47.6955,48.1017,47.6955,48.0391,11604.193740044,0
+VGT.US,D,20061127,000000,47.8196,47.8196,46.6645,46.7369,56326.551030209,0
+VGT.US,D,20061128,000000,46.3813,46.9038,46.3813,46.8938,49457.262995477,0
+VGT.US,D,20061129,000000,47.166,47.2644,46.8771,47.1114,44723.364074284,0
+VGT.US,D,20061130,000000,47.2405,47.4829,46.9217,47.2306,44159.564968399,0
+VGT.US,D,20061201,000000,47.1909,47.1909,46.4092,46.7449,30978.747300115,0
+VGT.US,D,20061204,000000,47.1302,47.6696,47.1302,47.4928,29967.936045994,0
+VGT.US,D,20061205,000000,47.6408,47.7232,47.4551,47.5872,45626.449427817,0
+VGT.US,D,20061206,000000,47.3458,47.5346,47.2505,47.3011,15431.986955352,0
+VGT.US,D,20061207,000000,47.4829,47.4829,46.9138,46.9565,18813.774806541,0
+VGT.US,D,20061208,000000,46.8938,47.2226,46.7369,47.011,17914.716589478,0
+VGT.US,D,20061211,000000,47.0925,47.4471,46.9932,47.2008,19041.308017129,0
+VGT.US,D,20061212,000000,47.1819,47.2405,46.6227,46.9217,14423.189269466,0
+VGT.US,D,20061213,000000,47.1392,47.1482,46.7965,46.9733,19041.308017129,0
+VGT.US,D,20061214,000000,46.9565,47.5783,46.9565,47.5097,31656.313011293,0
+VGT.US,D,20061215,000000,47.7322,47.7322,47.4014,47.5166,21063.93730949,0
+VGT.US,D,20061218,000000,47.4928,47.6696,46.8858,47.0547,21516.990162433,0
+VGT.US,D,20061219,000000,46.442,47.0458,46.433,46.8771,37289.270149551,0
+VGT.US,D,20061220,000000,46.9733,47.2405,46.8333,46.8938,32895.664260122,0
+VGT.US,D,20061221,000000,46.9733,46.9733,46.4608,46.6306,13858.383379464,0
+VGT.US,D,20061222,000000,46.4887,46.6227,46.2562,46.2721,19265.820875367,0
+VGT.US,D,20061226,000000,46.2293,46.5413,46.2293,46.5413,28276.538728341,0
+VGT.US,D,20061227,000000,46.7529,46.9138,46.7299,46.8858,55423.465676676,0
+VGT.US,D,20061228,000000,46.8681,46.8681,46.6902,46.7529,22304.295342435,0
+VGT.US,D,20061229,000000,46.7876,47.037,46.6306,46.6306,17460.656952417,0
+VGT.US,D,20070103,000000,47.0925,47.4203,46.1746,46.72,41682.876038978,0
+VGT.US,D,20070104,000000,46.6475,47.611,46.6475,47.5693,27038.194263631,0
+VGT.US,D,20070105,000000,47.1213,47.2405,46.8591,47.2098,59929.831387282,0
+VGT.US,D,20070108,000000,47.2832,47.4928,47.0547,47.2644,73676.461729685,0
+VGT.US,D,20070109,000000,47.4928,47.6696,47.1114,47.5256,91588.15796681,0
+VGT.US,D,20070110,000000,47.32,47.8801,47.3101,47.8276,67142.432806131,0
+VGT.US,D,20070111,000000,48.1473,48.3867,48.057,48.2388,99924.330460959,0
+VGT.US,D,20070112,000000,48.203,48.4931,48.057,48.4741,77505.261729111,0
+VGT.US,D,20070116,000000,48.4642,48.4642,48.193,48.3162,53398.822816081,0
+VGT.US,D,20070117,000000,48.1017,48.2556,47.6696,47.7054,77392.501907934,0
+VGT.US,D,20070118,000000,47.32,47.3915,46.7449,46.8064,87309.325466795,0
+VGT.US,D,20070119,000000,46.6475,46.9385,46.5055,46.8244,71987.077980267,0
+VGT.US,D,20070122,000000,46.7687,46.7687,46.2116,46.424,49905.281927832,0
+VGT.US,D,20070123,000000,46.4797,46.7598,46.3734,46.3734,44723.364074284,0
+VGT.US,D,20070124,000000,46.9217,47.2644,46.72,47.2226,43485.019609573,0
+VGT.US,D,20070125,000000,47.4203,47.5693,46.7369,46.7965,52722.26388902,0
+VGT.US,D,20070126,000000,46.7529,47.018,46.6127,46.8938,30191.442120113,0
+VGT.US,D,20070129,000000,46.8521,47.1392,46.7687,46.8938,61847.755131406,0
+VGT.US,D,20070130,000000,46.9565,47.1909,46.9038,47.1482,33794.722477184,0
+VGT.US,D,20070131,000000,46.9217,47.5346,46.8064,47.3458,43825.312641339,0
+VGT.US,D,20070201,000000,47.5256,47.6696,47.1571,47.3557,51143.626392543,0
+VGT.US,D,20070202,000000,47.3378,47.5593,47.3378,47.4104,29065.857476578,0
+VGT.US,D,20070205,000000,47.4283,47.5256,47.3011,47.4283,48328.657999591,0
+VGT.US,D,20070206,000000,47.5434,47.5434,47.0021,47.3458,32895.664260122,0
+VGT.US,D,20070207,000000,47.5504,47.9328,47.4749,47.75,113104.14134512,0
+VGT.US,D,20070208,000000,47.7849,47.8712,47.5434,47.7232,22304.295342435,0
+VGT.US,D,20070209,000000,47.8712,47.9061,47.1024,47.2306,46298.981218408,0
+VGT.US,D,20070212,000000,47.2226,47.2226,46.9038,47.018,33838.014194243,0
+VGT.US,D,20070213,000000,47.1482,47.3011,47.0021,47.1302,25685.076409507,0
+VGT.US,D,20070214,000000,47.3458,47.9507,47.3289,47.8354,27202.300074807,0
+VGT.US,D,20070215,000000,47.9984,48.0917,47.8196,48.0053,65789.31495201,0
+VGT.US,D,20070216,000000,47.8424,47.9507,47.7579,47.9328,28276.538728341,0
+VGT.US,D,20070220,000000,47.7659,48.1473,47.5693,48.1375,26248.875515391,0
+VGT.US,D,20070221,000000,47.9606,48.0837,47.8624,48.0223,68156.264412607,0
+VGT.US,D,20070222,000000,48.3062,48.4563,48.0301,48.3062,16788.125161828,0
+VGT.US,D,20070223,000000,48.2795,48.2795,48.0669,48.203,17914.716589478,0
+VGT.US,D,20070226,000000,48.3242,48.3242,47.75,48.0133,41245.931731918,0
+VGT.US,D,20070227,000000,47.1571,47.4104,45.9115,46.1936,89220.201722097,0
+VGT.US,D,20070228,000000,46.2026,46.6475,45.8847,46.2998,43033.980324865,0
+VGT.US,D,20070301,000000,45.2291,46.4002,45.1825,46.0894,55877.525313737,0
+VGT.US,D,20070302,000000,45.8291,46.002,45.3345,45.4417,33794.722477184,0
+VGT.US,D,20070305,000000,45.0762,45.7328,45.0414,45.1209,41345.603359566,0
+VGT.US,D,20070306,000000,45.7159,46.0099,45.5986,45.8947,23543.646591263,0
+VGT.US,D,20070307,000000,45.9364,46.0437,45.6423,45.696,198496.54985192,0
+VGT.US,D,20070308,000000,46.2483,46.2483,45.8221,45.8758,15660.526950058,0
+VGT.US,D,20070309,000000,46.3088,46.3088,45.7159,45.992,39992.485505442,0
+VGT.US,D,20070312,000000,45.8489,46.3913,45.8489,46.291,13743.60999005,0
+VGT.US,D,20070313,000000,45.9632,46.2194,45.4655,45.4655,81449.841902067,0
+VGT.US,D,20070314,000000,45.4854,45.9364,45.2103,45.9364,77842.534408525,0
+VGT.US,D,20070315,000000,45.8947,46.0536,45.8032,45.9721,37175.503544256,0
+VGT.US,D,20070316,000000,45.8489,46.1052,45.7248,45.9175,32443.618191297,0
+VGT.US,D,20070319,000000,46.1052,46.3545,46.0635,46.2293,17347.897131241,0
+VGT.US,D,20070320,000000,46.2631,46.6039,46.2631,46.424,17347.897131241,0
+VGT.US,D,20070321,000000,46.6475,47.3557,46.424,47.3557,28839.331050106,0
+VGT.US,D,20070322,000000,47.2405,47.2405,46.9138,47.1909,24672.251587151,0
+VGT.US,D,20070323,000000,47.0647,47.2505,47.0021,47.0925,42248.688713098,0
+VGT.US,D,20070326,000000,47.1392,47.3101,46.6823,47.2584,47089.306750763,0
+VGT.US,D,20070327,000000,47.1392,47.1819,46.9286,46.9833,30866.994263056,0
+VGT.US,D,20070328,000000,46.7965,46.9465,46.586,46.586,28047.998733633,0
+VGT.US,D,20070329,000000,46.8591,46.8591,46.0804,46.4887,19936.339097721,0
+VGT.US,D,20070330,000000,46.3813,46.6475,46.1846,46.4966,21063.93730949,0
+VGT.US,D,20070402,000000,46.6902,46.7529,46.4092,46.6396,49457.262995477,0
+VGT.US,D,20070403,000000,46.8244,47.3101,46.8244,47.2008,11039.387850041,0
+VGT.US,D,20070404,000000,47.1482,47.5166,47.1482,47.4203,43598.786214867,0
+VGT.US,D,20070405,000000,47.3557,47.6696,47.3557,47.6696,17460.656952417,0
+VGT.US,D,20070409,000000,47.7579,47.7659,47.4203,47.621,35595.859263662,0
+VGT.US,D,20070410,000000,47.5346,47.6597,47.465,47.6597,21628.743199492,0
+VGT.US,D,20070411,000000,47.7659,47.7659,47.2156,47.2226,23768.159449501,0
+VGT.US,D,20070412,000000,47.1392,47.7232,47.1392,47.6696,19936.339097721,0
+VGT.US,D,20070413,000000,47.5256,47.8424,47.2405,47.7927,15773.286771235,0
+VGT.US,D,20070416,000000,48.0759,48.2468,47.9606,48.1762,23430.886770087,0
+VGT.US,D,20070417,000000,48.2468,48.3599,48.1662,48.2795,28612.804623635,0
+VGT.US,D,20070418,000000,48.1841,48.3689,47.9248,48.2725,16558.578383003,0
+VGT.US,D,20070419,000000,48.0053,48.3599,48.0053,48.1206,45174.403358991,0
+VGT.US,D,20070420,000000,48.646,48.646,48.2388,48.4642,87309.325466795,0
+VGT.US,D,20070423,000000,48.5109,48.5208,48.3162,48.353,19936.339097721,0
+VGT.US,D,20070424,000000,48.6818,48.8834,48.4284,48.7245,22531.828553025,0
+VGT.US,D,20070425,000000,48.8039,49.1793,48.6549,49.1159,21628.743199492,0
+VGT.US,D,20070426,000000,49.4417,49.4417,49.1247,49.2598,35149.853899542,0
+VGT.US,D,20070427,000000,49.3612,49.5687,49.2905,49.3254,26023.355873038,0
+VGT.US,D,20070430,000000,49.2678,49.4337,48.8218,48.8218,31767.059264236,0
+VGT.US,D,20070501,000000,48.8645,49.0334,48.5803,48.9907,22190.528737142,0
+VGT.US,D,20070502,000000,49.0512,49.523,49.0512,49.4078,22531.828553025,0
+VGT.US,D,20070503,000000,49.4417,49.7892,49.4417,49.6919,20841.438019489,0
+VGT.US,D,20070504,000000,49.9442,49.9947,49.6919,49.8428,55760.73835609,0
+VGT.US,D,20070507,000000,49.8875,49.9353,49.8151,49.825,56890.350136094,0
+VGT.US,D,20070508,000000,49.6651,50.1179,49.6193,50.1179,42134.922107804,0
+VGT.US,D,20070509,000000,49.7704,50.2591,49.7435,50.2322,133836.8466799,0
+VGT.US,D,20070510,000000,50.0465,50.1616,49.523,49.5786,29629.656582463,0
+VGT.US,D,20070511,000000,49.7971,50.1696,49.7704,50.1538,25235.043908918,0
+VGT.US,D,20070514,000000,50.3206,50.3206,49.7068,49.8975,27938.259264809,0
+VGT.US,D,20070515,000000,49.8608,50.1279,49.4784,49.523,35485.113010721,0
+VGT.US,D,20070516,000000,49.6193,50.0097,49.3612,50.0097,55541.259418442,0
+VGT.US,D,20070517,000000,49.9442,50.0802,49.7535,49.9064,18249.975700656,0
+VGT.US,D,20070518,000000,50.1081,50.1876,49.8875,50.1538,41570.116217802,0
+VGT.US,D,20070521,000000,50.2401,50.7059,50.2401,50.422,64888.243166712,0
+VGT.US,D,20070522,000000,50.551,50.7576,50.3673,50.6335,35031.05337366,0
+VGT.US,D,20070523,000000,50.5431,50.7736,50.2064,50.2064,112431.60955454,0
+VGT.US,D,20070524,000000,50.0902,50.3584,49.2508,49.2995,43485.019609573,0
+VGT.US,D,20070525,000000,49.6193,49.8608,49.523,49.8608,33684.98300836,0
+VGT.US,D,20070529,000000,49.9353,50.3127,49.9353,50.1179,29175.596945402,0
+VGT.US,D,20070530,000000,49.8608,50.5342,49.825,50.5253,21856.276410081,0
+VGT.US,D,20070531,000000,50.7736,50.9096,50.6772,50.8531,68156.264412607,0
+VGT.US,D,20070601,000000,51.0835,51.2831,50.9096,50.9453,31428.779800706,0
+VGT.US,D,20070604,000000,50.8908,51.1192,50.8431,51.1192,20956.211408902,0
+VGT.US,D,20070605,000000,51.0397,51.0397,50.6514,50.99,39090.406936027,0
+VGT.US,D,20070606,000000,50.6236,50.7656,50.4021,50.5173,14082.8962377,0
+VGT.US,D,20070607,000000,50.3941,50.4904,49.7068,49.7068,32329.851586002,0
+VGT.US,D,20070608,000000,49.7068,50.3584,49.6651,50.3305,38753.134256614,0
+VGT.US,D,20070611,000000,50.3842,50.5779,50.2401,50.2591,46865.800676645,0
+VGT.US,D,20070612,000000,50.1538,50.4289,49.8349,49.9163,63086.099596116,0
+VGT.US,D,20070613,000000,50.0465,50.4836,49.985,50.4836,39206.187109557,0
+VGT.US,D,20070614,000000,50.7299,51.016,50.7199,50.9811,23657.413196559,0
+VGT.US,D,20070615,000000,51.4857,51.4857,51.2642,51.3774,42583.947824276,0
+VGT.US,D,20070618,000000,51.5473,51.5473,51.3417,51.5205,42697.71442957,0
+VGT.US,D,20070619,000000,51.3507,51.581,51.2006,51.5106,47878.625499002,0
+VGT.US,D,20070620,000000,51.598,51.6069,51.0239,51.0239,26810.661053041,0
+VGT.US,D,20070621,000000,50.99,51.589,50.9196,51.589,29175.596945402,0
+VGT.US,D,20070622,000000,51.5205,51.5473,50.9453,51.0835,78633.866724998,0
+VGT.US,D,20070625,000000,51.0934,51.3417,50.5977,50.8074,59595.579060221,0
+VGT.US,D,20070626,000000,50.999,51.0557,50.5073,50.7059,22642.574805966,0
+VGT.US,D,20070627,000000,50.3752,51.3059,50.3752,51.3059,84378.576900313,0
+VGT.US,D,20070628,000000,51.3507,51.5652,51.299,51.3595,27600.986585396,0
+VGT.US,D,20070629,000000,51.4857,51.6168,50.8718,51.147,50469.081033717,0
+VGT.US,D,20070702,000000,51.3954,51.5383,51.3864,51.4956,37289.270149551,0
+VGT.US,D,20070703,000000,51.6535,51.885,51.6268,51.8671,20279.65248184,0
+VGT.US,D,20070705,000000,51.8404,52.2385,51.8404,52.1512,54750.933886085,0
+VGT.US,D,20070706,000000,52.1969,52.4521,52.0609,52.337,36275.438543075,0
+VGT.US,D,20070709,000000,52.4174,52.4274,52.2048,52.3994,52609.504067842,0
+VGT.US,D,20070710,000000,52.2306,52.3994,51.9714,51.9803,41116.056580741,0
+VGT.US,D,20070711,000000,51.9396,52.2724,51.8404,52.2724,40219.011931914,0
+VGT.US,D,20070712,000000,52.4899,53.2935,52.4274,53.2518,71648.798516737,0
+VGT.US,D,20070713,000000,53.2368,53.354,53.0739,53.2845,80659.516369712,0
+VGT.US,D,20070716,000000,53.2268,53.5537,53.2268,53.3451,55650.998887266,0
+VGT.US,D,20070717,000000,53.4643,53.953,53.4643,53.7652,81561.594939126,0
+VGT.US,D,20070718,000000,53.217,53.3927,52.8862,53.3838,58241.454421981,0
+VGT.US,D,20070719,000000,53.8983,54.2033,53.8795,53.953,61847.755131406,0
+VGT.US,D,20070720,000000,53.8983,53.8983,53.2598,53.5269,59143.532991396,0
+VGT.US,D,20070723,000000,53.8795,53.962,53.4742,53.6699,48216.904962532,0
+VGT.US,D,20070724,000000,53.2268,53.6609,52.7282,52.931,99699.817602724,0
+VGT.US,D,20070725,000000,53.1037,53.1096,52.5256,52.8157,95532.738139766,0
+VGT.US,D,20070726,000000,52.327,52.7282,51.299,52.0151,89785.007612099,0
+VGT.US,D,20070727,000000,52.0609,52.2306,51.0397,51.0397,94517.899749175,0
+VGT.US,D,20070730,000000,51.2542,51.6447,50.999,51.5294,85505.168327965,0
+VGT.US,D,20070731,000000,51.9198,52.0151,50.4836,50.4836,92265.72367799,0
+VGT.US,D,20070801,000000,50.9096,51.1649,50.2501,51.0557,97108.355283889,0
+VGT.US,D,20070802,000000,51.3595,51.6347,51.0835,51.5383,85166.888864434,0
+VGT.US,D,20070803,000000,51.5294,51.5294,50.2779,50.3395,60723.17727199,0
+VGT.US,D,20070806,000000,50.5779,50.999,50.1538,50.999,130338.27187108,0
+VGT.US,D,20070807,000000,50.7576,51.299,50.2064,51.2831,47651.092288412,0
+VGT.US,D,20070808,000000,51.5294,52.0886,51.4956,51.5721,88773.189573858,0
+VGT.US,D,20070809,000000,51.598,51.9496,50.5977,50.5977,123469.99062045,0
+VGT.US,D,20070810,000000,49.9531,51.0327,49.7068,50.5699,101499.94760508,0
+VGT.US,D,20070813,000000,51.0477,51.4321,50.8431,50.8808,103528.61760214,0
+VGT.US,D,20070814,000000,50.9811,51.1112,50.0197,50.0197,50921.127102542,0
+VGT.US,D,20070815,000000,49.8428,50.3206,49.0879,49.0879,42921.220503689,0
+VGT.US,D,20070816,000000,48.8467,49.1159,47.5504,48.8645,208410.35305842,0
+VGT.US,D,20070817,000000,49.9531,49.9531,48.945,49.6819,94966.925465647,0
+VGT.US,D,20070820,000000,49.675,50.0375,49.4784,49.7604,44047.81193134,0
+VGT.US,D,20070821,000000,49.8051,50.2591,49.6193,50.0287,33794.722477184,0
+VGT.US,D,20070822,000000,50.5342,50.6872,50.2501,50.6057,102289.26635332,0
+VGT.US,D,20070823,000000,50.6682,50.7129,50.2779,50.5977,85393.415290906,0
+VGT.US,D,20070824,000000,50.4836,51.3149,50.4836,51.2454,42134.922107804,0
+VGT.US,D,20070827,000000,51.1848,51.2454,50.9285,50.99,44387.098178989,0
+VGT.US,D,20070828,000000,50.7736,50.7894,49.8349,49.8518,93053.028857993,0
+VGT.US,D,20070829,000000,50.3494,51.1927,50.2591,51.1559,102289.26635332,0
+VGT.US,D,20070830,000000,50.8531,51.8591,50.8531,51.3595,81677.375112657,0
+VGT.US,D,20070831,000000,51.7777,52.0609,51.6625,51.9396,71648.798516737,0
+VGT.US,D,20070904,000000,52.0609,53.0839,52.0151,52.7452,119189.14455221,0
+VGT.US,D,20070905,000000,52.5496,52.6041,52.0986,52.4174,124145.5427634,0
+VGT.US,D,20070906,000000,52.4432,52.5594,51.9396,52.4809,69058.342982021,0
+VGT.US,D,20070907,000000,51.589,51.7956,51.1927,51.441,70747.726731439,0
+VGT.US,D,20070910,000000,51.8502,51.8502,50.9453,51.3327,43372.259788396,0
+VGT.US,D,20070911,000000,51.7429,52.2048,51.6168,52.1165,38413.848008966,0
+VGT.US,D,20070912,000000,51.9566,52.3627,51.7777,51.8591,43825.312641339,0
+VGT.US,D,20070913,000000,51.9396,52.0539,51.7609,51.8591,47313.819608999,0
+VGT.US,D,20070914,000000,51.4141,51.8036,51.4043,51.7519,31543.553190117,0
+VGT.US,D,20070917,000000,51.598,51.6268,51.3149,51.4956,50133.82192254,0
+VGT.US,D,20070918,000000,51.7082,52.5256,51.4956,52.5256,71987.077980267,0
+VGT.US,D,20070919,000000,52.8763,53.0939,52.5068,52.771,90801.859570925,0
+VGT.US,D,20070920,000000,52.7541,53.0193,52.7203,52.8325,47989.371751943,0
+VGT.US,D,20070921,000000,53.0739,53.3451,53.0739,53.0939,103305.11152803,0
+VGT.US,D,20070924,000000,53.3451,53.7255,53.0739,53.2001,119189.14455221,0
+VGT.US,D,20070925,000000,53.1653,53.7166,53.0839,53.6967,88322.150289152,0
+VGT.US,D,20070926,000000,54.0682,54.1318,53.7424,53.8546,55877.525313737,0
+VGT.US,D,20070927,000000,54.0762,54.1318,53.8983,53.962,104993.48849333,0
+VGT.US,D,20070928,000000,53.9718,54.0841,53.6609,53.7931,60723.17727199,0
+VGT.US,D,20071001,000000,54.0582,54.7317,54.0582,54.5936,124369.04883752,0
+VGT.US,D,20071002,000000,54.6722,54.7317,54.4764,54.7149,56102.038171973,0
+VGT.US,D,20071003,000000,54.3671,54.4665,54.0404,54.2291,48216.904962532,0
+VGT.US,D,20071004,000000,54.1396,54.1933,53.8795,54.1496,127524.31026224,0
+VGT.US,D,20071005,000000,54.5559,55.0009,54.4496,54.8668,57228.629599624,0
+VGT.US,D,20071008,000000,54.8668,55.2472,54.8668,55.2382,50355.314428423,0
+VGT.US,D,20071009,000000,55.4181,55.6008,55.123,55.557,78517.079767351,0
+VGT.US,D,20071010,000000,55.5908,55.7984,55.4637,55.7617,86405.233329145,0
+VGT.US,D,20071011,000000,55.9613,56.2603,54.6542,54.984,115471.09080572,0
+VGT.US,D,20071012,000000,55.3207,55.7032,55.1935,55.6842,50017.034964892,0
+VGT.US,D,20071015,000000,55.3207,55.7359,54.9562,55.284,117951.80687162,0
+VGT.US,D,20071016,000000,55.123,55.4111,55.0267,55.0803,42357.421397804,0
+VGT.US,D,20071017,000000,55.871,55.9444,55.1042,55.7895,69845.648162024,0
+VGT.US,D,20071018,000000,55.6098,56.005,55.4558,55.9147,61170.189420228,0
+VGT.US,D,20071019,000000,55.5054,55.574,54.395,54.395,110627.45241571,0
+VGT.US,D,20071022,000000,54.4218,54.984,54.3095,54.975,85958.221180908,0
+VGT.US,D,20071023,000000,55.4111,55.6942,55.0346,55.583,99362.54492331,0
+VGT.US,D,20071024,000000,55.1766,55.2115,53.962,54.993,124369.04883752,0
+VGT.US,D,20071025,000000,55.0177,55.4011,54.395,54.7674,66243.37458907,0
+VGT.US,D,20071026,000000,55.8809,56.005,55.557,55.9524,135972.23579345,0
+VGT.US,D,20071029,000000,56.2415,56.4391,56.0299,56.2702,106458.35938451,0
+VGT.US,D,20071030,000000,56.2255,56.6705,56.1411,56.4819,107695.69706511,0
+VGT.US,D,20071031,000000,56.7738,57.5019,56.6438,57.4304,112431.60955454,0
+VGT.US,D,20071101,000000,56.9993,57.2834,56.4391,56.4996,102177.51331627,0
+VGT.US,D,20071102,000000,56.8444,57.0331,56.2802,56.8523,86179.713686791,0
+VGT.US,D,20071105,000000,56.7907,56.909,56.2603,56.7311,105396.20214039,0
+VGT.US,D,20071106,000000,56.8076,57.2088,56.3774,57.199,158983.29358647,0
+VGT.US,D,20071107,000000,57.2545,57.2545,55.6395,55.6395,93095.313790934,0
+VGT.US,D,20071108,000000,55.5054,55.5133,53.0104,53.8358,261582.64944803,0
+VGT.US,D,20071109,000000,52.7282,53.1186,52.178,52.2823,129754.33708284,0
+VGT.US,D,20071112,000000,52.2823,52.6945,51.3954,51.4857,116586.60760808,0
+VGT.US,D,20071113,000000,52.5853,53.4216,52.1353,53.3362,103639.36385508,0
+VGT.US,D,20071114,000000,53.8358,53.962,52.5068,52.7105,97143.592728008,0
+VGT.US,D,20071115,000000,52.7372,52.922,51.9883,52.3627,112313.81581277,0
+VGT.US,D,20071116,000000,52.6379,52.931,52.1075,52.8584,60270.124419047,0
+VGT.US,D,20071119,000000,52.3727,52.915,51.9108,52.0787,88659.422968564,0
+VGT.US,D,20071120,000000,52.8674,52.9398,51.3059,52.1165,120452.65861986,0
+VGT.US,D,20071121,000000,52.9061,52.9061,51.1023,51.4141,40102.224974267,0
+VGT.US,D,20071123,000000,52.0787,52.1353,51.5383,51.9973,32577.520478945,0
+VGT.US,D,20071126,000000,52.5336,52.5336,50.9285,50.9365,71142.386105558,0
+VGT.US,D,20071127,000000,51.6883,51.7956,50.9285,51.5652,110882.16879747,0
+VGT.US,D,20071128,000000,52.5942,53.6888,52.2724,53.6888,93908.795357996,0
+VGT.US,D,20071129,000000,54.2291,54.2291,53.0372,53.354,66821.268672601,0
+VGT.US,D,20071130,000000,53.5795,53.8358,52.4353,52.8504,50931.194943719,0
+VGT.US,D,20071203,000000,53.1376,53.1376,52.3994,52.4432,42264.797258981,0
+VGT.US,D,20071204,000000,51.9297,52.6756,51.9297,52.2485,47031.920056056,0
+VGT.US,D,20071205,000000,53.2368,53.6789,52.9944,53.6053,39696.490974853,0
+VGT.US,D,20071206,000000,53.217,54.386,53.217,54.3513,69673.488077905,0
+VGT.US,D,20071207,000000,54.3245,54.4576,54.0503,54.2917,65337.268883184,0
+VGT.US,D,20071210,000000,54.3513,54.8121,54.3424,54.6622,51143.626392543,0
+VGT.US,D,20071211,000000,54.975,55.123,53.4931,53.4931,90400.152707983,0
+VGT.US,D,20071212,000000,55.3922,55.3922,53.4305,54.0304,36331.818453665,0
+VGT.US,D,20071213,000000,54.6979,54.6979,53.6252,54.1229,41261.033493683,0
+VGT.US,D,20071214,000000,54.0841,54.0841,53.2598,53.354,67250.15870672,0
+VGT.US,D,20071217,000000,53.1822,53.1822,52.1681,52.2485,73464.030280861,0
+VGT.US,D,20071218,000000,52.9587,52.9587,51.8036,52.4174,272437.79580454,0
+VGT.US,D,20071219,000000,52.7282,52.8763,52.3449,52.7372,60489.603356695,0
+VGT.US,D,20071220,000000,52.8227,53.5269,52.8227,53.5269,67119.276771426,0
+VGT.US,D,20071221,000000,54.6035,54.6035,53.962,54.1933,47168.842696057,0
+VGT.US,D,20071224,000000,54.2033,54.8478,54.2033,54.7585,65393.648793772,0
+VGT.US,D,20071226,000000,54.8568,54.9562,54.547,54.8668,100275.69811802,0
+VGT.US,D,20071227,000000,54.9045,54.9045,53.9718,54.0404,90055.832539746,0
+VGT.US,D,20071228,000000,55.4716,55.4716,53.7066,53.9857,58918.013349043,0
+VGT.US,D,20071231,000000,54.1755,54.1755,53.364,53.364,62635.060311409,0
+VGT.US,D,20080102,000000,53.962,53.962,52.0609,52.3817,269133.53033041,0
+VGT.US,D,20080103,000000,52.0687,52.5157,51.8761,52.1165,93402.382946818,0
+VGT.US,D,20080104,000000,51.5553,51.5553,49.7971,49.9064,129806.68985695,0
+VGT.US,D,20080107,000000,49.7604,49.9947,48.8218,49.4417,402942.18705502,0
+VGT.US,D,20080108,000000,49.5519,49.9531,47.9248,47.9248,366859.04427842,0
+VGT.US,D,20080109,000000,48.2119,48.9628,47.7132,48.9628,191964.5344966,0
+VGT.US,D,20080110,000000,48.5109,49.4417,48.4284,49.1516,179513.63531361,0
+VGT.US,D,20080111,000000,48.8307,48.8307,47.8354,48.0917,109850.21507688,0
+VGT.US,D,20080114,000000,48.8119,49.4078,48.7959,49.1159,115055.28896514,0
+VGT.US,D,20080115,000000,48.7433,48.9111,47.9805,48.1762,112707.46840276,0
+VGT.US,D,20080116,000000,47.3289,47.9984,46.6039,47.2644,290369.62772402,0
+VGT.US,D,20080117,000000,47.604,47.6795,46.2721,46.424,144085.90899759,0
+VGT.US,D,20080118,000000,46.8144,47.3458,46.3188,46.3813,444220.33587871,0
+VGT.US,D,20080122,000000,47.166,47.166,43.8336,45.2381,175706.98456477,0
+VGT.US,D,20080123,000000,43.7075,45.3345,42.9098,45.2103,214026.19486668,0
+VGT.US,D,20080124,000000,45.7416,46.7598,45.6423,46.7598,115678.48833396,0
+VGT.US,D,20080125,000000,47.9159,47.9159,45.8678,45.9274,156253.90184352,0
+VGT.US,D,20080128,000000,45.5818,46.1569,45.4934,46.0972,80320.230122063,0
+VGT.US,D,20080129,000000,46.1936,46.2821,45.7516,46.1936,97939.95896507,0
+VGT.US,D,20080130,000000,46.1311,46.9663,45.7605,45.7605,171123.09647711,0
+VGT.US,D,20080131,000000,45.7765,47.1114,45.4337,46.3278,157619.10110706,0
+VGT.US,D,20080201,000000,47.0021,47.4014,46.4707,47.3557,82871.42107619,0
+VGT.US,D,20080204,000000,47.5593,47.5593,46.5939,46.6127,88996.695647978,0
+VGT.US,D,20080205,000000,45.9115,46.0635,45.2193,45.2461,99098.767484486,0
+VGT.US,D,20080206,000000,45.6166,45.7328,44.518,44.5866,108035.99009687,0
+VGT.US,D,20080207,000000,44.2935,45.1109,43.8079,44.4534,256318.17529683,0
+VGT.US,D,20080208,000000,44.667,45.2461,44.5866,44.969,73223.408876743,0
+VGT.US,D,20080211,000000,45.0841,45.6692,45.0414,45.545,60988.96827905,0
+VGT.US,D,20080212,000000,45.6166,46.0972,45.26,45.4934,72181.387314973,0
+VGT.US,D,20080213,000000,46.0635,46.6823,45.982,46.576,56212.784424915,0
+VGT.US,D,20080214,000000,46.6733,46.6733,45.6324,45.6324,81771.006035598,0
+VGT.US,D,20080215,000000,45.2768,45.6166,45.1526,45.4149,97787.934563305,0
+VGT.US,D,20080219,000000,46.0724,46.2998,44.9054,45.0136,104485.06251392,0
+VGT.US,D,20080220,000000,44.8894,45.8122,44.8894,45.4477,139693.30989229,0
+VGT.US,D,20080221,000000,45.992,46.2721,45.1309,45.2103,102648.68828333,0
+VGT.US,D,20080222,000000,45.3712,45.4567,44.5786,45.3245,142956.29721759,0
+VGT.US,D,20080225,000000,45.4249,45.8678,45.1457,45.7159,190554.02994776,0
+VGT.US,D,20080226,000000,45.5361,46.4966,45.3145,46.1846,110404.95312571,0
+VGT.US,D,20080227,000000,45.9632,46.7102,45.8758,46.4887,123709.60524046,0
+VGT.US,D,20080228,000000,46.2116,46.4608,45.8847,46.0437,110186.48097217,0
+VGT.US,D,20080229,000000,45.5818,45.6513,44.8368,44.961,91623.395410929,0
+VGT.US,D,20080303,000000,45.0573,45.0573,44.3372,44.658,98008.42028507,0
+VGT.US,D,20080304,000000,44.2518,44.9054,43.9568,44.8179,160307.21470118,0
+VGT.US,D,20080305,000000,44.9521,45.4934,44.7732,45.1626,233983.67643086,0
+VGT.US,D,20080306,000000,45.6513,45.6513,44.2598,44.3094,103639.36385508,0
+VGT.US,D,20080307,000000,43.9408,44.8716,43.7622,44.2598,198838.85645191,0
+VGT.US,D,20080310,000000,44.366,44.5786,43.8147,43.8237,247371.89162739,0
+VGT.US,D,20080311,000000,44.4981,45.2381,44.1445,45.2381,151067.9568535,0
+VGT.US,D,20080312,000000,45.4655,45.8678,45.0504,45.0573,63346.856682588,0
+VGT.US,D,20080313,000000,44.5616,45.4934,44.1892,45.1726,160699.86050706,0
+VGT.US,D,20080314,000000,45.4337,45.5201,43.9211,44.3015,135536.2982705,0
+VGT.US,D,20080317,000000,43.2655,44.4177,43.0687,44.1356,98022.515262717,0
+VGT.US,D,20080318,000000,44.8716,45.7516,44.5786,45.687,200183.9200331,0
+VGT.US,D,20080319,000000,46.4797,46.4797,44.6063,44.6411,73003.929939095,0
+VGT.US,D,20080320,000000,44.3849,45.26,44.3849,45.0414,86630.752971498,0
+VGT.US,D,20080324,000000,45.5729,46.8521,45.5729,46.4887,98037.617024482,0
+VGT.US,D,20080325,000000,46.5939,46.8681,46.2998,46.5939,149380.58667232,0
+VGT.US,D,20080326,000000,46.5134,46.5134,45.8847,46.0894,103639.36385508,0
+VGT.US,D,20080327,000000,46.002,46.002,45.1626,45.3046,60833.923524931,0
+VGT.US,D,20080328,000000,45.4934,45.7854,44.9054,45.0216,58014.92799551,0
+VGT.US,D,20080331,000000,45.0573,45.4477,44.8716,45.1309,67627.70275084,0
+VGT.US,D,20080401,000000,45.8678,46.8333,45.7605,46.72,69399.642797905,0
+VGT.US,D,20080402,000000,46.9733,47.1749,46.3813,46.7449,72886.136197329,0
+VGT.US,D,20080403,000000,46.3635,47.0021,46.1846,46.8244,67390.101699075,0
+VGT.US,D,20080404,000000,46.8244,47.2405,46.4161,46.8422,77091.473456756,0
+VGT.US,D,20080407,000000,47.2306,47.2912,46.6227,46.6823,110355.62070394,0
+VGT.US,D,20080408,000000,46.4002,46.6475,46.1846,46.4508,55650.998887266,0
+VGT.US,D,20080409,000000,46.424,46.4508,45.8758,46.1746,42357.421397804,0
+VGT.US,D,20080410,000000,46.2631,47.0458,46.2483,46.7529,70747.726731439,0
+VGT.US,D,20080411,000000,46.2631,46.3278,45.3435,45.5281,2171306.1369345,0
+VGT.US,D,20080414,000000,45.4249,45.7248,45.2461,45.2688,117592.38494162,0
+VGT.US,D,20080415,000000,45.5201,45.5201,44.8269,45.3612,50822.462259012,0
+VGT.US,D,20080416,000000,45.982,46.8333,45.9453,46.6902,95863.970114474,0
+VGT.US,D,20080417,000000,46.8521,47.1392,46.4002,47.1392,48732.378430769,0
+VGT.US,D,20080418,000000,48.1017,48.4116,47.7422,48.1573,79590.311636766,0
+VGT.US,D,20080421,000000,48.1285,48.6003,47.9984,48.5476,60609.410666695,0
+VGT.US,D,20080422,000000,48.3162,48.3162,47.5693,47.9328,47697.404357824,0
+VGT.US,D,20080423,000000,48.2885,48.7155,48.057,48.5029,179044.47391478,0
+VGT.US,D,20080424,000000,48.5109,49.5687,48.2218,49.1416,56569.186002563,0
+VGT.US,D,20080425,000000,49.0959,49.0959,48.0759,48.6628,105453.58883509,0
+VGT.US,D,20080428,000000,48.6986,48.8397,48.5029,48.5208,70470.861099086,0
+VGT.US,D,20080429,000000,48.5288,49.0254,48.4831,48.9013,80662.536722064,0
+VGT.US,D,20080430,000000,49.0612,49.4337,48.3331,48.3689,113920.64326454,0
+VGT.US,D,20080501,000000,48.6083,50.0375,48.6003,50.0375,93874.564697995,0
+VGT.US,D,20080502,000000,50.3752,50.3752,49.4982,49.8428,91261.959912693,0
+VGT.US,D,20080505,000000,49.968,50.1439,49.5419,49.6919,93098.334143287,0
+VGT.US,D,20080506,000000,49.4883,50.5977,49.2678,50.5977,62467.934147879,0
+VGT.US,D,20080507,000000,50.7824,50.7824,49.4078,49.4337,72002.179742033,0
+VGT.US,D,20080508,000000,49.7704,50.0017,49.4417,49.8051,31570.736361294,0
+VGT.US,D,20080509,000000,49.38,49.7803,49.2905,49.5876,29091.027079519,0
+VGT.US,D,20080512,000000,49.7158,50.3206,49.5687,50.1876,20244.415037722,0
+VGT.US,D,20080513,000000,50.1359,50.4021,49.8608,50.2591,42538.642538981,0
+VGT.US,D,20080514,000000,50.6236,51.1559,50.4289,50.4388,68807.653736726,0
+VGT.US,D,20080515,000000,50.5173,51.4857,50.4388,51.45,88340.272403269,0
+VGT.US,D,20080516,000000,51.589,51.589,50.9007,51.4857,42837.657421924,0
+VGT.US,D,20080519,000000,51.45,51.9566,50.9811,51.2275,67391.108483192,0
+VGT.US,D,20080520,000000,50.7059,50.8619,50.2322,50.5878,64259.00309318,0
+VGT.US,D,20080521,000000,50.6057,50.7059,49.5519,49.6383,80476.281660299,0
+VGT.US,D,20080522,000000,49.7068,50.1439,49.6035,49.8518,86453.558966792,0
+VGT.US,D,20080523,000000,49.675,49.7704,49.2678,49.5786,97818.138086834,0
+VGT.US,D,20080527,000000,49.7158,50.5431,49.6283,50.4756,79334.588470883,0
+VGT.US,D,20080528,000000,50.8074,50.8074,50.2938,50.7487,37516.803360139,0
+VGT.US,D,20080529,000000,50.7894,51.3774,50.7576,51.2006,26998.929683041,0
+VGT.US,D,20080530,000000,51.4241,51.733,51.3248,51.45,59611.687606104,0
+VGT.US,D,20080602,000000,51.4043,51.4043,50.422,50.7894,68017.32820437,0
+VGT.US,D,20080603,000000,51.0557,51.3864,50.2938,50.7299,101590.55817567,0
+VGT.US,D,20080604,000000,50.4836,51.3507,50.4836,51.0327,54664.350451968,0
+VGT.US,D,20080605,000000,51.3954,52.0062,51.0656,51.9396,78092.216869702,0
+VGT.US,D,20080606,000000,51.4857,51.598,50.551,50.551,96266.683761534,0
+VGT.US,D,20080609,000000,50.6425,50.6425,49.6462,50.3752,58860.626654336,0
+VGT.US,D,20080610,000000,49.9253,50.5253,49.6998,50.1696,232004.33885556,0
+VGT.US,D,20080611,000000,50.1786,50.1786,48.9211,48.937,81855.57590148,0
+VGT.US,D,20080612,000000,49.3442,49.7535,48.9907,49.3532,50922.13388666,0
+VGT.US,D,20080613,000000,49.6998,50.4666,49.5081,50.1538,31799.276356001,0
+VGT.US,D,20080616,000000,50.0017,50.7487,50.0017,50.5699,46783.244378998,0
+VGT.US,D,20080617,000000,50.8153,50.8153,50.2591,50.3127,35760.971858956,0
+VGT.US,D,20080618,000000,49.8608,50.0732,49.4784,49.6819,59756.664519045,0
+VGT.US,D,20080619,000000,49.523,50.5431,49.1963,50.2501,56807.793838446,0
+VGT.US,D,20080620,000000,49.9353,49.9353,48.5109,48.8218,49140.125998417,0
+VGT.US,D,20080623,000000,49.2141,49.3095,48.5746,48.7433,45385.828023698,0
+VGT.US,D,20080624,000000,48.3331,48.9986,48.0669,48.4194,71910.562387327,0
+VGT.US,D,20080625,000000,48.6549,49.6462,48.646,49.1416,273229.12812102,0
+VGT.US,D,20080626,000000,48.4741,48.4831,47.4749,47.5097,138115.67917992,0
+VGT.US,D,20080627,000000,47.4381,47.5346,46.6902,47.2832,171013.35700829,0
+VGT.US,D,20080630,000000,47.2008,47.5097,46.8333,46.8333,177475.90425949,0
+VGT.US,D,20080701,000000,46.1569,47.0547,45.7059,46.9217,302335.2569623,0
+VGT.US,D,20080702,000000,47.0547,47.2405,46.0894,46.1122,139757.74407581,0
+VGT.US,D,20080703,000000,46.3357,46.3357,45.5986,46.0536,181046.96752478,0
+VGT.US,D,20080707,000000,46.4608,46.9286,45.6513,46.2562,236840.92975676,0
+VGT.US,D,20080708,000000,46.1311,46.7786,45.8291,46.7299,328575.07142063,0
+VGT.US,D,20080709,000000,46.7299,46.7299,45.3345,45.397,228758.46686026,0
+VGT.US,D,20080710,000000,45.2688,46.0257,45.0673,45.9115,232861.11213969,0
+VGT.US,D,20080711,000000,45.4477,46.1409,44.7912,45.4934,72421.001934975,0
+VGT.US,D,20080714,000000,45.9632,45.9632,44.7662,44.7662,119394.5285122,0
+VGT.US,D,20080715,000000,44.4444,45.7328,44.1008,45.0762,253800.20821859,0
+VGT.US,D,20080716,000000,45.0315,46.1211,44.7395,46.1122,190637.59302954,0
+VGT.US,D,20080717,000000,46.3088,47.0458,45.9632,46.8771,216536.10767198,0
+VGT.US,D,20080718,000000,46.2998,46.3545,45.7695,46.1659,169224.30163122,0
+VGT.US,D,20080721,000000,46.4002,46.4092,45.7159,45.9274,156801.59240352,0
+VGT.US,D,20080722,000000,45.2768,45.9632,45.0762,45.9632,211931.07711785,0
+VGT.US,D,20080723,000000,46.2393,47.011,45.992,46.586,160671.67055178,0
+VGT.US,D,20080724,000000,46.8591,46.8591,45.5986,45.687,269647.99701452,0
+VGT.US,D,20080725,000000,45.8678,46.3278,45.687,46.2483,229880.02436732,0
+VGT.US,D,20080728,000000,46.4797,46.4797,45.1825,45.1825,79645.684763237,0
+VGT.US,D,20080729,000000,45.6086,46.424,45.545,46.3278,149170.16879174,0
+VGT.US,D,20080730,000000,46.6902,46.7449,46.0257,46.5502,175107.94801476,0
+VGT.US,D,20080731,000000,46.0972,46.9038,46.0972,46.2194,247972.94174562,0
+VGT.US,D,20080801,000000,46.442,46.442,45.4854,46.0635,174229.02548007,0
+VGT.US,D,20080804,000000,46.0536,46.1569,45.696,45.8391,133726.10042696,0
+VGT.US,D,20080805,000000,46.3088,47.0021,46.0972,46.9663,175312.32519065,0
+VGT.US,D,20080806,000000,47.1819,47.75,46.7002,47.621,78057.986209701,0
+VGT.US,D,20080807,000000,47.3458,48.0917,47.2156,47.5693,134050.28491285,0
+VGT.US,D,20080808,000000,47.5434,48.6628,47.5434,48.5646,257120.5822386,0
+VGT.US,D,20080811,000000,48.646,49.4704,48.3947,48.9539,295057.21457581,0
+VGT.US,D,20080812,000000,48.5803,49.1516,48.5803,48.9211,237283.91476853,0
+VGT.US,D,20080813,000000,48.945,49.1605,48.4563,48.8119,116018.78136572,0
+VGT.US,D,20080814,000000,48.6182,49.4604,48.6182,49.2141,186096.99665892,0
+VGT.US,D,20080815,000000,49.3612,49.523,49.0154,49.2678,351105.89318954,0
+VGT.US,D,20080818,000000,49.4247,49.4247,48.2885,48.6271,423072.83548745,0
+VGT.US,D,20080819,000000,48.3242,48.5029,47.7322,48.1573,750266.59909867,0
+VGT.US,D,20080820,000000,48.2974,48.4931,47.7749,48.0759,442790.70243164,0
+VGT.US,D,20080821,000000,47.7849,48.0223,47.4381,47.9061,486747.9037924,0
+VGT.US,D,20080822,000000,48.2974,48.6986,48.193,48.5476,61945.413190819,0
+VGT.US,D,20080825,000000,48.2119,48.4194,47.6408,47.7422,205272.2069637,0
+VGT.US,D,20080826,000000,47.7422,47.8017,47.2306,47.7422,69781.213978494,0
+VGT.US,D,20080827,000000,48.1473,48.2468,47.1213,48.1375,117307.46503632,0
+VGT.US,D,20080828,000000,48.2795,48.4741,48.1285,48.193,164688.73918121,0
+VGT.US,D,20080829,000000,47.7749,47.8881,47.2156,47.4381,135874.57773403,0
+VGT.US,D,20080902,000000,48.1017,48.1573,46.586,46.7449,67760.598254369,0
+VGT.US,D,20080903,000000,46.6823,46.6823,45.7159,46.0167,89445.721364449,0
+VGT.US,D,20080904,000000,45.6423,45.6423,44.4534,44.4534,231886.5451138,0
+VGT.US,D,20080905,000000,44.1624,44.658,43.7899,44.3849,164408.85319649,0
+VGT.US,D,20080908,000000,44.9421,45.3145,43.931,44.658,136037.67676109,0
+VGT.US,D,20080909,000000,44.675,45.0504,43.63,43.63,98652.762120367,0
+VGT.US,D,20080910,000000,44.1356,44.3462,43.8147,43.9658,43607.847271926,0
+VGT.US,D,20080911,000000,43.5476,44.4634,43.2069,44.4177,146789.12435349,0
+VGT.US,D,20080912,000000,43.9846,44.5538,43.6697,44.4534,110996.94218687,0
+VGT.US,D,20080915,000000,43.051,44.1525,42.8921,42.8921,314281.75730235,0
+VGT.US,D,20080916,000000,42.6079,43.4334,41.719,42.9705,232062.73233439,0
+VGT.US,D,20080917,000000,42.5454,42.6884,41.0008,41.0366,176203.32913477,0
+VGT.US,D,20080918,000000,41.3635,42.8493,40.4585,42.5881,360696.51869428,0
+VGT.US,D,20080919,000000,50.5977,50.5977,42.1829,43.9935,97017.744713301,0
+VGT.US,D,20080922,000000,44.6063,44.6063,42.3218,42.4043,206150.1227143,0
+VGT.US,D,20080923,000000,42.6546,43.2316,41.9255,42.0677,213892.29257904,0
+VGT.US,D,20080924,000000,41.8362,42.598,41.8362,42.2256,239708.25092384,0
+VGT.US,D,20080925,000000,42.1481,43.4145,42.1481,42.9785,168257.78887827,0
+VGT.US,D,20080926,000000,41.9594,43.1244,41.9494,43.1145,209506.74096254,0
+VGT.US,D,20080929,000000,41.719,42.2513,39.359,39.6709,270280.25744042,0
+VGT.US,D,20080930,000000,39.5258,41.3108,39.5258,41.1886,225316.27196201,0
+VGT.US,D,20081001,000000,40.7435,40.9472,40.0503,40.4864,177904.7942936,0
+VGT.US,D,20081002,000000,40.3542,40.3542,38.4978,38.613,97571.475978009,0
+VGT.US,D,20081003,000000,39.2428,40.0503,38.1254,38.1254,144928.58730407,0
+VGT.US,D,20081006,000000,37.2821,37.3079,34.9748,36.6523,258236.09904096,0
+VGT.US,D,20081007,000000,36.9901,37.0526,34.3976,34.3976,219958.16688788,0
+VGT.US,D,20081008,000000,33.5901,35.5399,33.2792,34.1146,223088.25870965,0
+VGT.US,D,20081009,000000,34.5457,35.3124,32.6823,33.2544,201041.70010134,0
+VGT.US,D,20081010,000000,31.9911,33.9537,30.4882,32.9316,384374.06757319,0
+VGT.US,D,20081013,000000,34.5824,36.696,34.0172,36.5431,279886.99149104,0
+VGT.US,D,20081014,000000,38.5971,38.5971,34.6469,35.1137,208688.22547489,0
+VGT.US,D,20081015,000000,34.6003,34.7086,32.3276,32.3276,222013.013272,0
+VGT.US,D,20081016,000000,32.6038,33.9447,30.9073,33.9447,238611.86301971,0
+VGT.US,D,20081017,000000,33.4739,35.3313,32.9862,33.8662,435495.54471515,0
+VGT.US,D,20081020,000000,34.6549,34.9668,33.4839,34.9211,90862.266617985,0
+VGT.US,D,20081021,000000,34.5914,34.637,33.0468,33.0746,289268.20589931,0
+VGT.US,D,20081022,000000,32.6545,32.8442,30.8576,31.7526,205416.17709252,0
+VGT.US,D,20081023,000000,31.9006,32.1687,30.0402,31.5042,551151.88379851,0
+VGT.US,D,20081024,000000,29.9399,31.3156,29.4095,30.5984,228131.24035496,0
+VGT.US,D,20081027,000000,30.1803,31.2102,29.7473,29.7988,268751.95914982,0
+VGT.US,D,20081028,000000,30.7782,32.9067,29.9856,32.8809,246353.02610033,0
+VGT.US,D,20081029,000000,32.719,33.7927,32.3982,32.8104,208264.36936137,0
+VGT.US,D,20081030,000000,33.6239,33.8563,32.8292,33.4937,328890.19484946,0
+VGT.US,D,20081031,000000,33.1263,34.2556,32.9147,33.7927,307475.89666702,0
+VGT.US,D,20081103,000000,33.6328,33.9348,33.3239,33.5374,476978.07071472,0
+VGT.US,D,20081104,000000,34.191,34.7353,33.741,34.6738,615420.95473287,0
+VGT.US,D,20081105,000000,34.2466,34.344,32.7468,32.8362,868286.86729028,0
+VGT.US,D,20081106,000000,32.3982,32.5681,30.9599,31.107,473059.66692882,0
+VGT.US,D,20081107,000000,31.4506,31.9998,31.1924,31.829,495472.69495596,0
+VGT.US,D,20081110,000000,32.587,32.5938,30.9172,31.2699,367700.71580077,0
+VGT.US,D,20081111,000000,30.9341,31.1844,30.1614,30.5717,287815.41641754,0
+VGT.US,D,20081112,000000,29.9856,30.1803,29.0201,29.0867,329129.80946945,0
+VGT.US,D,20081113,000000,28.8939,30.804,27.4696,30.796,688655.43823491,0
+VGT.US,D,20081114,000000,29.9945,30.7146,29.175,29.2397,113353.8238063,0
+VGT.US,D,20081117,000000,28.8225,29.4195,28.4063,28.5404,121477.56485163,0
+VGT.US,D,20081118,000000,28.7977,29.0023,27.7567,28.7777,198688.84561839,0
+VGT.US,D,20081119,000000,28.6705,29.1483,27.1974,27.2074,204708.40785782,0
+VGT.US,D,20081120,000000,26.826,27.9276,25.8487,25.9797,261756.82310039,0
+VGT.US,D,20081121,000000,26.3453,27.3058,25.6093,27.2869,218763.11414022,0
+VGT.US,D,20081124,000000,27.6614,29.175,27.5819,28.8582,316838.98896118,0
+VGT.US,D,20081125,000000,29.3042,29.3042,28.1282,28.733,216357.90688316,0
+VGT.US,D,20081126,000000,28.1837,29.9131,28.1837,29.9131,145415.870817,0
+VGT.US,D,20081128,000000,29.6379,29.8723,29.5307,29.8625,240236.8125856,0
+VGT.US,D,20081201,000000,29.1661,29.2664,27.6614,27.6941,326881.66053475,0
+VGT.US,D,20081202,000000,28.0685,28.6367,27.5272,28.592,366515.7308943,0
+VGT.US,D,20081203,000000,27.7835,29.2843,27.7835,29.2575,269028.82478217,0
+VGT.US,D,20081204,000000,28.7073,29.2297,27.6773,28.2027,92018.054785048,0
+VGT.US,D,20081205,000000,27.7021,29.2843,27.2234,29.2843,297424.16403639,0
+VGT.US,D,20081208,000000,29.9131,30.9788,29.8167,30.5894,287089.52506872,0
+VGT.US,D,20081209,000000,30.1713,31.4418,30.0561,30.5894,294964.59043698,0
+VGT.US,D,20081210,000000,30.6858,31.1327,30.3352,30.5617,153275.83442351,0
+VGT.US,D,20081211,000000,30.3431,30.7862,29.5674,29.6658,156007.2397347,0
+VGT.US,D,20081212,000000,29.0867,30.4107,29.0708,30.2985,177086.27880595,0
+VGT.US,D,20081215,000000,30.4882,30.4882,29.5058,29.9042,123364.2782881,0
+VGT.US,D,20081216,000000,30.0471,31.3246,30.0471,31.2609,186919.53928306,0
+VGT.US,D,20081217,000000,30.8735,31.3603,30.5269,30.9599,309486.44454998,0
+VGT.US,D,20081218,000000,30.9521,31.0235,29.8445,30.1713,223410.4296273,0
+VGT.US,D,20081219,000000,30.369,30.9689,30.369,30.5984,240163.317345,0
+VGT.US,D,20081222,000000,30.2081,30.2081,29.0111,29.5584,288587.61983577,0
+VGT.US,D,20081223,000000,29.5844,29.9131,29.0956,29.3122,214338.29794315,0
+VGT.US,D,20081224,000000,29.3489,29.4512,29.194,29.3757,176560.73749654,0
+VGT.US,D,20081226,000000,29.4959,29.4959,29.2486,29.4095,131138.66524461,0
+VGT.US,D,20081229,000000,29.4681,29.4681,28.8125,29.184,229341.39486439,0
+VGT.US,D,20081230,000000,29.322,29.9219,29.322,29.9042,255982.91618566,0
+VGT.US,D,20081231,000000,29.8445,30.5617,29.8445,30.2249,177700.41711772,0
+VGT.US,D,20090102,000000,30.2796,31.5281,30.1892,31.4418,127193.07828752,0
+VGT.US,D,20090105,000000,31.2102,31.8212,31.0682,31.4248,246071.12654739,0
+VGT.US,D,20090106,000000,31.8032,32.7757,31.8032,32.4081,446541.98005401,0
+VGT.US,D,20090107,000000,31.829,31.8569,31.1327,31.2976,318921.01851648,0
+VGT.US,D,20090108,000000,31.2699,31.5917,30.9073,31.5638,291177.06858637,0
+VGT.US,D,20090109,000000,31.5917,31.6007,30.6769,30.8289,336150.11512184,0
+VGT.US,D,20090112,000000,30.804,30.8576,30.0214,30.3163,165306.90462944,0
+VGT.US,D,20090113,000000,30.2329,30.5984,29.9578,30.3073,281643.82977634,0
+VGT.US,D,20090114,000000,29.763,29.9677,29.0381,29.2575,176858.74559536,0
+VGT.US,D,20090115,000000,29.1224,29.6568,28.4748,29.4274,368373.24759137,0
+VGT.US,D,20090116,000000,29.8972,30.0402,28.9734,29.7124,159834.0261659,0
+VGT.US,D,20090120,000000,29.6756,29.6946,28.148,28.165,332825.71396536,0
+VGT.US,D,20090121,000000,28.6526,29.6021,28.4063,29.5674,347780.48524893,0
+VGT.US,D,20090122,000000,28.8752,30.6689,28.4063,28.9307,440712.70001281,0
+VGT.US,D,20090123,000000,28.3973,29.7124,28.3059,29.3122,456424.57295287,0
+VGT.US,D,20090126,000000,29.3846,30.0661,29.2217,29.5505,283019.09688105,0
+VGT.US,D,20090127,000000,29.629,30.1713,29.5584,30.0214,294720.9486805,0
+VGT.US,D,20090128,000000,30.4882,31.1696,30.4107,30.9262,221648.55742141,0
+VGT.US,D,20090129,000000,30.5369,30.5369,29.9219,29.9856,161101.56737001,0
+VGT.US,D,20090130,000000,30.1187,30.1713,29.1145,29.2029,147751.60996996,0
+VGT.US,D,20090202,000000,28.8662,29.7988,28.8662,29.5844,166922.79313826,0
+VGT.US,D,20090203,000000,29.6756,30.1524,29.1661,30.0661,164383.68359356,0
+VGT.US,D,20090204,000000,30.1524,30.9172,30.1097,30.2249,250248.27385152,0
+VGT.US,D,20090205,000000,29.8545,31.1407,29.763,30.8199,324546.92816591,0
+VGT.US,D,20090206,000000,31.0583,32.0715,30.9262,31.8649,104905.8982751,0
+VGT.US,D,20090209,000000,31.9374,32.152,31.692,31.9998,78368.075717938,0
+VGT.US,D,20090210,000000,31.8032,32.135,30.5369,30.7493,278045.58333986,0
+VGT.US,D,20090211,000000,30.8199,31.0325,30.3858,30.8199,123149.83327105,0
+VGT.US,D,20090212,000000,30.3521,31.0414,30.074,31.0325,180545.5890342,0
+VGT.US,D,20090213,000000,30.9599,31.4069,30.8815,30.9968,101687.20945097,0
+VGT.US,D,20090217,000000,30.0015,30.1187,29.5764,29.6191,117078.92504161,0
+VGT.US,D,20090218,000000,29.791,30.1097,29.3489,29.7383,87099.914370323,0
+VGT.US,D,20090219,000000,29.7988,29.8356,28.743,28.8125,173533.33765476,0
+VGT.US,D,20090220,000000,28.3417,29.0708,28.3417,28.8125,123350.18331046,0
+VGT.US,D,20090223,000000,28.884,29.0111,27.5183,27.6237,131736.69501048,0
+VGT.US,D,20090224,000000,27.7021,28.6705,27.6335,28.4321,83598.319209133,0
+VGT.US,D,20090225,000000,28.3516,29.0111,27.8083,28.4748,95428.032591531,0
+VGT.US,D,20090226,000000,28.6993,29.0618,28.0596,28.138,92526.480764461,0
+VGT.US,D,20090227,000000,27.7289,28.4232,27.721,28.0228,206417.92728959,0
+VGT.US,D,20090302,000000,27.5352,28.0408,27.0138,27.0991,209026.50493842,0
+VGT.US,D,20090303,000000,27.3126,27.6097,26.8429,27.1617,205504.77409488,0
+VGT.US,D,20090304,000000,27.4388,28.1837,27.4041,27.7915,126435.97663106,0
+VGT.US,D,20090305,000000,27.3406,27.721,26.7983,26.8687,106549.97673921,0
+VGT.US,D,20090306,000000,26.9949,27.2869,26.0066,26.7197,116250.34171279,0
+VGT.US,D,20090309,000000,26.2678,26.9949,25.8565,26.0631,93700.391045642,0
+VGT.US,D,20090310,000000,26.3999,27.7388,26.3999,27.6683,93505.074926819,0
+VGT.US,D,20090311,000000,28.0865,28.6526,27.712,28.4401,268133.79370158,0
+VGT.US,D,20090312,000000,28.5215,29.2943,28.1739,29.1661,172640.32014241,0
+VGT.US,D,20090313,000000,29.3122,29.3588,28.8046,29.2029,143866.43005994,0
+VGT.US,D,20090316,000000,29.4195,29.4512,28.7073,28.7241,199881.88479779,0
+VGT.US,D,20090317,000000,28.9645,29.7045,28.7877,29.7045,104901.87113863,0
+VGT.US,D,20090318,000000,29.629,30.6689,29.5764,30.2409,157835.55969235,0
+VGT.US,D,20090319,000000,30.8199,30.8388,30.2706,30.3352,139859.42927169,0
+VGT.US,D,20090320,000000,30.4545,30.796,29.6478,29.781,92022.081921518,0
+VGT.US,D,20090323,000000,30.5617,31.6194,30.3253,31.6194,197911.60827956,0
+VGT.US,D,20090324,000000,31.4069,31.692,31.0682,31.1597,149186.27733761,0
+VGT.US,D,20090325,000000,31.3156,31.8569,30.508,31.3066,109562.27481923,0
+VGT.US,D,20090326,000000,31.7099,32.4359,31.6096,32.3625,246864.47243209,0
+VGT.US,D,20090327,000000,32.117,32.117,31.536,31.5638,269780.89251807,0
+VGT.US,D,20090330,000000,31.116,31.116,30.3253,30.7404,133308.28501814,0
+VGT.US,D,20090331,000000,31.116,31.8738,31.0325,31.2699,148458.37242056,0
+VGT.US,D,20090401,000000,30.9262,32.0366,30.804,31.9741,266045.72344158,0
+VGT.US,D,20090402,000000,32.6038,33.5741,32.4807,32.9147,236236.85928616,0
+VGT.US,D,20090403,000000,33.0121,33.5097,32.8442,33.5007,177703.43747007,0
+VGT.US,D,20090406,000000,33.0826,33.17,32.5353,33.0568,148587.24078761,0
+VGT.US,D,20090407,000000,32.6644,32.737,32.0983,32.2412,167454.37515238,0
+VGT.US,D,20090408,000000,32.5601,33.0191,32.3456,32.7757,268286.82488747,0
+VGT.US,D,20090409,000000,33.5554,34.0073,33.315,33.8752,156807.63310823,0
+VGT.US,D,20090413,000000,33.7927,33.9626,33.306,33.757,146860.60602584,0
+VGT.US,D,20090414,000000,33.4739,33.748,33.1531,33.3945,266679.9974357,0
+VGT.US,D,20090415,000000,33.1094,33.2623,32.7012,33.2356,156304.2410494,0
+VGT.US,D,20090416,000000,33.6855,34.4413,33.4192,34.2099,191517.52234835,0
+VGT.US,D,20090417,000000,34.2824,34.4145,33.7838,34.2556,180329.13044891,0
+VGT.US,D,20090420,000000,33.6943,33.7043,33.0191,33.1799,202825.72155781,0
+VGT.US,D,20090421,000000,33.0121,33.8106,32.9594,33.7838,280247.42020516,0
+VGT.US,D,20090422,000000,33.5554,34.6191,33.4104,33.9268,338367.0537489,0
+VGT.US,D,20090423,000000,34.1146,34.1146,33.3418,34.0341,290312.24102932,0
+VGT.US,D,20090424,000000,34.3976,35.0095,34.061,34.8307,210664.54269784,0
+VGT.US,D,20090427,000000,34.3976,35.08,34.3976,34.6281,235471.70335676,0
+VGT.US,D,20090428,000000,34.3898,34.7453,34.1434,34.3818,201278.29436898,0
+VGT.US,D,20090429,000000,34.6738,35.5488,34.5824,35.1317,168336.31803944,0
+VGT.US,D,20090430,000000,35.6044,36.1467,35.1137,35.3223,392642.78553146,0
+VGT.US,D,20090501,000000,35.4008,35.5856,34.9211,35.5488,191642.36357895,0
+VGT.US,D,20090504,000000,35.9144,36.254,35.6413,36.1984,293225.8742658,0
+VGT.US,D,20090505,000000,36.1895,36.2889,35.7594,36.0405,395516.14740324,0
+VGT.US,D,20090506,000000,36.4835,36.4835,35.5945,36.0554,285591.43030165,0
+VGT.US,D,20090507,000000,36.3842,36.4666,34.7086,34.9588,305162.30676466,0
+VGT.US,D,20090508,000000,35.3741,35.3741,34.5377,35.0185,304018.60000702,0
+VGT.US,D,20090511,000000,34.6639,35.382,34.486,35.0433,271629.34815806,0
+VGT.US,D,20090512,000000,35.3124,35.3124,34.3976,34.8039,166642.90715356,0
+VGT.US,D,20090513,000000,34.344,34.486,33.8195,33.9,259867.08931156,0
+VGT.US,D,20090514,000000,33.9537,34.6102,33.9537,34.3618,140664.85656581,0
+VGT.US,D,20090515,000000,34.344,34.788,34.2099,34.4075,167564.11462121,0
+VGT.US,D,20090518,000000,34.5724,35.3036,34.494,35.3036,216075.0005461,0
+VGT.US,D,20090519,000000,35.1604,35.8954,35.089,35.522,130637.28675402,0
+VGT.US,D,20090520,000000,35.6323,36.0554,35.2141,35.2876,156769.37531175,0
+VGT.US,D,20090521,000000,34.9668,35.1952,34.3976,34.7959,254759.67348271,0
+VGT.US,D,20090522,000000,34.8764,35.0274,34.3818,34.637,130776.22296225,0
+VGT.US,D,20090526,000000,34.3351,35.815,34.3351,35.7594,115168.04878631,0
+VGT.US,D,20090527,000000,35.7515,36.2789,35.4445,35.4872,252152.102618,0
+VGT.US,D,20090528,000000,35.8597,36.0246,35.1417,35.9501,141201.47250052,0
+VGT.US,D,20090529,000000,36.1547,36.2352,35.6949,36.2352,262981.07258744,0
+VGT.US,D,20090601,000000,36.8312,37.7013,36.715,37.5591,251638.64271799,0
+VGT.US,D,20090602,000000,37.5314,37.8671,37.1847,37.3535,261407.46901156,0
+VGT.US,D,20090603,000000,37.2553,37.2632,36.7238,37.149,138227.43221699,0
+VGT.US,D,20090604,000000,37.3268,37.7698,37.2294,37.745,138087.48922464,0
+VGT.US,D,20090605,000000,38.1621,38.171,37.6724,37.9386,137873.04420757,0
+VGT.US,D,20090608,000000,37.7112,38.0091,37.1679,37.7866,138229.44578522,0
+VGT.US,D,20090609,000000,37.9932,38.3985,37.8582,38.1879,140861.17946876,0
+VGT.US,D,20090610,000000,38.5694,38.7372,37.6546,38.1254,134570.79230168,0
+VGT.US,D,20090611,000000,38.1184,38.6766,38.1184,38.33,77699.571063818,0
+VGT.US,D,20090612,000000,38.1522,38.2326,37.721,38.2326,79860.129780296,0
+VGT.US,D,20090615,000000,37.8771,37.9555,37.289,37.59,118635.4132875,0
+VGT.US,D,20090616,000000,37.8412,37.9029,37.14,37.14,141730.03416229,0
+VGT.US,D,20090617,000000,37.2106,37.6913,36.9504,37.3795,128481.76195813,0
+VGT.US,D,20090618,000000,37.3338,37.4599,37.1301,37.2632,139211.06029994,0
+VGT.US,D,20090619,000000,37.6366,37.8502,37.434,37.6366,125179.51005222,0
+VGT.US,D,20090622,000000,37.3338,37.442,36.5521,36.5521,111527.51741688,0
+VGT.US,D,20090623,000000,36.6613,36.7517,36.2639,36.5521,216096.14301257,0
+VGT.US,D,20090624,000000,36.8719,37.3715,36.8312,37.0814,277658.97823868,0
+VGT.US,D,20090625,000000,36.9007,37.7529,36.7338,37.7529,104253.50216686,0
+VGT.US,D,20090626,000000,37.5989,37.8671,37.4698,37.8045,91414.991098575,0
+VGT.US,D,20090629,000000,37.9635,38.1879,37.6636,37.9833,84520.533460902,0
+VGT.US,D,20090630,000000,38.1522,38.2416,37.5493,37.7966,70744.706379087,0
+VGT.US,D,20090701,000000,38.0191,38.471,38.0091,38.045,269853.38097452,0
+VGT.US,D,20090702,000000,37.6456,37.6456,37.0914,37.2016,93300.697750934,0
+VGT.US,D,20090706,000000,36.9265,37.1301,36.5689,36.9801,86347.846634438,0
+VGT.US,D,20090707,000000,36.8907,37.0248,36.0345,36.0643,92755.020759169,0
+VGT.US,D,20090708,000000,36.103,36.1984,35.5488,36.0743,180369.40181361,0
+VGT.US,D,20090709,000000,36.1637,36.4577,36.131,36.2084,104599.83590333,0
+VGT.US,D,20090710,000000,36.0743,36.561,36.0475,36.4031,54752.947454321,0
+VGT.US,D,20090713,000000,36.4388,37.149,35.9411,37.0814,116174.83290396,0
+VGT.US,D,20090714,000000,37.0914,37.3168,36.9265,37.2463,80735.025178535,0
+VGT.US,D,20090715,000000,38.0637,38.8634,38.0191,38.8634,209646.6839549,0
+VGT.US,D,20090716,000000,38.6945,39.5795,38.613,39.51,144403.04599465,0
+VGT.US,D,20090717,000000,39.5437,39.8447,39.3331,39.8289,143225.10857701,0
+VGT.US,D,20090720,000000,40.0593,40.2828,39.8725,40.237,229238.70288438,0
+VGT.US,D,20090721,000000,40.5131,40.5131,39.8904,40.4247,288854.41762696,0
+VGT.US,D,20090722,000000,40.3791,40.7972,40.2926,40.666,160015.24730707,0
+VGT.US,D,20090723,000000,40.6563,41.6146,40.5856,41.409,301833.87847171,0
+VGT.US,D,20090724,000000,40.7972,41.2521,40.5311,41.2422,176166.07812242,0
+VGT.US,D,20090727,000000,41.0466,41.269,40.7008,41.1449,233801.44850558,0
+VGT.US,D,20090728,000000,40.9382,41.3286,40.6194,41.2521,204393.284429,0
+VGT.US,D,20090729,000000,40.9641,41.1449,40.7715,41.117,169645.1373924,0
+VGT.US,D,20090730,000000,41.6077,42.004,41.3188,41.3635,260383.56956391,0
+VGT.US,D,20090731,000000,41.3385,41.6316,41.2323,41.2938,201772.62537075,0
+VGT.US,D,20090803,000000,41.6942,41.8719,41.4359,41.8541,351599.21740718,0
+VGT.US,D,20090804,000000,41.719,41.8958,41.5511,41.8441,174607.57630829,0
+VGT.US,D,20090805,000000,41.9683,41.9683,41.278,41.5084,191108.76799659,0
+VGT.US,D,20090806,000000,41.6236,41.7289,41.0098,41.1617,149727.9271929,0
+VGT.US,D,20090807,000000,41.7289,41.8441,41.4002,41.6494,155548.14617705,0
+VGT.US,D,20090810,000000,41.4697,41.5799,41.1697,41.409,106201.62943451,0
+VGT.US,D,20090811,000000,41.2938,41.3385,40.8926,41.0366,118682.73214103,0
+VGT.US,D,20090812,000000,40.9919,42.023,40.9561,41.6593,146565.61827937,0
+VGT.US,D,20090813,000000,41.9494,42.0944,41.5601,42.0766,161499.24709648,0
+VGT.US,D,20090814,000000,41.9683,41.9683,41.3018,41.5899,113743.44925984,0
+VGT.US,D,20090817,000000,40.8836,40.9382,40.4764,40.4953,187504.4808554,0
+VGT.US,D,20090818,000000,40.7882,41.2422,40.7158,41.1349,79550.04027206,0
+VGT.US,D,20090819,000000,40.6393,41.4449,40.6393,41.3733,90604.529883865,0
+VGT.US,D,20090820,000000,41.3832,41.8272,41.3108,41.8183,112946.07623865,0
+VGT.US,D,20090821,000000,42.0577,42.45,41.7548,42.3508,236982.88631735,0
+VGT.US,D,20090824,000000,42.5017,42.7519,42.2166,42.2981,191153.06649778,0
+VGT.US,D,20090825,000000,42.4043,42.7252,42.2703,42.3418,140365.84168288,0
+VGT.US,D,20090826,000000,42.3855,42.5811,42.1381,42.4748,167847.02095827,0
+VGT.US,D,20090827,000000,42.4302,42.6169,41.8272,42.6169,131679.30831578,0
+VGT.US,D,20090828,000000,43.1682,43.4959,42.5354,42.6963,153124.81680586,0
+VGT.US,D,20090831,000000,42.306,42.4142,42.014,42.3318,180352.28648361,0
+VGT.US,D,20090901,000000,42.1302,42.7956,41.3565,41.417,259803.66191214,0
+VGT.US,D,20090902,000000,41.2065,41.6593,41.2065,41.4449,128318.66293107,0
+VGT.US,D,20090903,000000,41.702,41.7925,41.269,41.7925,101684.18909861,0
+VGT.US,D,20090904,000000,41.8362,42.5017,41.7468,42.4669,161933.17105118,0
+VGT.US,D,20090908,000000,42.8026,42.8294,42.4828,42.8116,183189.40412715,0
+VGT.US,D,20090909,000000,42.8921,43.3529,42.6546,43.1781,205272.2069637,0
+VGT.US,D,20090910,000000,43.2386,43.8079,43.1423,43.7899,154391.35122587,0
+VGT.US,D,20090911,000000,43.8524,43.8951,43.4691,43.6797,142474.04762523,0
+VGT.US,D,20090914,000000,43.4244,43.7899,43.4244,43.7442,187484.34517305,0
+VGT.US,D,20090915,000000,43.8079,44.1356,43.6896,44.0463,427997.01660688,0
+VGT.US,D,20090916,000000,44.2259,44.5359,44.0263,44.4734,304018.60000702,0
+VGT.US,D,20090917,000000,44.3372,44.675,44.2598,44.3918,242812.16635855,0
+VGT.US,D,20090918,000000,44.649,44.658,44.2935,44.4177,152700.96069234,0
+VGT.US,D,20090921,000000,44.1525,44.649,44.1445,44.4444,203201.25203369,0
+VGT.US,D,20090922,000000,44.7732,44.7912,44.4822,44.6938,237689.64876794,0
+VGT.US,D,20090923,000000,44.8368,45.3145,44.4981,44.5359,268757.99985452,0
+VGT.US,D,20090924,000000,44.7573,44.8269,43.9031,44.1803,157694.60991588,0
+VGT.US,D,20090925,000000,43.8774,44.1982,43.7075,43.8674,115195.23195748,0
+VGT.US,D,20090928,000000,44.0919,44.9054,44.0919,44.675,110838.87708041,0
+VGT.US,D,20090929,000000,44.6838,44.8368,44.2061,44.2935,172421.84798888,0
+VGT.US,D,20090930,000000,44.4911,44.7235,43.6896,44.2935,145620.24799289,0
+VGT.US,D,20091001,000000,44.1982,44.1982,43.051,43.0857,255853.04103447,0
+VGT.US,D,20091002,000000,42.6963,43.2734,42.6884,42.8841,220659.89541789,0
+VGT.US,D,20091005,000000,43.0757,43.4691,42.8026,43.2992,168274.90420827,0
+VGT.US,D,20091006,000000,43.5575,44.2419,43.5575,44.1525,206234.69258017,0
+VGT.US,D,20091007,000000,44.0463,44.3194,44.0025,44.3194,193681.10141719,0
+VGT.US,D,20091008,000000,44.5965,44.8368,44.3094,44.4822,211503.19386785,0
+VGT.US,D,20091009,000000,44.4177,45.0941,44.3998,45.0673,253761.95042212,0
+VGT.US,D,20091012,000000,45.2461,45.4249,44.8805,45.1626,182405.1192995,0
+VGT.US,D,20091013,000000,45.1109,45.3612,44.9331,45.2023,135390.31457344,0
+VGT.US,D,20091014,000000,45.9115,45.9274,45.5818,45.9035,381494.66499671,0
+VGT.US,D,20091015,000000,45.6423,45.7516,45.4655,45.7328,147498.90715643,0
+VGT.US,D,20091016,000000,45.5539,45.5639,45.0216,45.2768,182360.82079832,0
+VGT.US,D,20091019,000000,45.3435,45.8221,45.1726,45.7248,158381.23668412,0
+VGT.US,D,20091020,000000,46.0167,46.0724,45.4249,45.7248,161986.53060942,0
+VGT.US,D,20091021,000000,45.6692,46.3635,45.4854,45.545,238156.79659854,0
+VGT.US,D,20091022,000000,45.5014,45.8678,45.0673,45.7248,201988.07717192,0
+VGT.US,D,20091023,000000,46.3357,46.424,45.4249,45.5897,246957.09657092,0
+VGT.US,D,20091026,000000,45.5986,46.2483,45.2381,45.3712,324634.51838414,0
+VGT.US,D,20091027,000000,45.397,45.6166,44.7812,44.9242,283281.86753576,0
+VGT.US,D,20091028,000000,44.7485,44.9521,43.9568,44.063,256492.34894919,0
+VGT.US,D,20091029,000000,44.4634,44.961,44.3015,44.9242,166802.98582827,0
+VGT.US,D,20091030,000000,44.8011,45.1387,43.6628,43.7711,288798.03771638,0
+VGT.US,D,20091102,000000,43.9211,44.3561,43.4145,43.9031,241684.56814678,0
+VGT.US,D,20091103,000000,43.6797,43.8951,43.4691,43.8951,135446.69448403,0
+VGT.US,D,20091104,000000,44.1803,44.675,44.1356,44.1803,167097.97357474,0
+VGT.US,D,20091105,000000,44.7662,45.252,44.6143,45.2103,169115.56894652,0
+VGT.US,D,20091106,000000,44.9242,45.4249,44.8716,45.2868,111539.59882629,0
+VGT.US,D,20091109,000000,45.6692,46.2483,45.5729,46.2293,185063.0293701,0
+VGT.US,D,20091110,000000,46.1122,46.4092,46.0536,46.2194,110843.911001,0
+VGT.US,D,20091111,000000,46.586,46.7449,46.291,46.5413,738817.45011274,0
+VGT.US,D,20091112,000000,46.6475,46.7876,46.2116,46.2562,512148.0602966,0
+VGT.US,D,20091113,000000,46.3913,46.7786,46.2293,46.6902,209369.81832255,0
+VGT.US,D,20091116,000000,46.9217,47.3557,46.8064,47.1749,365080.05674253,0
+VGT.US,D,20091117,000000,47.0458,47.4551,47.0458,47.4551,381068.79531494,0
+VGT.US,D,20091118,000000,47.4203,47.4203,46.9138,47.1571,301554.99927111,0
+VGT.US,D,20091119,000000,46.8681,46.8771,46.0724,46.424,223527.21658494,0
+VGT.US,D,20091120,000000,46.1122,46.1936,45.9115,46.1052,136318.56952992,0
+VGT.US,D,20091123,000000,46.6039,46.9932,46.568,46.8244,160580.05319707,0
+VGT.US,D,20091124,000000,46.8244,46.8244,46.3813,46.6127,316636.62535353,0
+VGT.US,D,20091125,000000,46.7598,46.7965,46.6306,46.7299,123274.67450163,0
+VGT.US,D,20091127,000000,45.6245,46.2293,45.407,45.982,93167.802247405,0
+VGT.US,D,20091130,000000,45.9364,46.0894,45.5539,46.0635,165711.63184473,0
+VGT.US,D,20091201,000000,46.4508,46.9038,46.424,46.7529,140697.07365757,0
+VGT.US,D,20091202,000000,46.7786,47.1482,46.6555,46.7529,180828.49537126,0
+VGT.US,D,20091203,000000,46.9038,47.1749,46.576,46.6227,173044.04057358,0
+VGT.US,D,20091204,000000,47.2156,47.5504,46.5134,47.0727,231809.02273674,0
+VGT.US,D,20091207,000000,47.027,47.2644,46.8244,46.9286,184229.41212068,0
+VGT.US,D,20091208,000000,46.7786,46.9138,46.4002,46.6039,200804.09904958,0
+VGT.US,D,20091209,000000,46.5413,47.027,46.2483,47.027,109876.39146393,0
+VGT.US,D,20091210,000000,47.2098,47.3647,47.0727,47.1302,126350.39998106,0
+VGT.US,D,20091211,000000,47.3647,47.4014,46.8333,47.0021,211592.79765432,0
+VGT.US,D,20091214,000000,47.3557,47.5256,47.1482,47.4928,234271.61668852,0
+VGT.US,D,20091215,000000,47.3289,47.6308,47.166,47.2644,115939.24542044,0
+VGT.US,D,20091216,000000,47.465,47.7322,47.4203,47.5166,150068.22022468,0
+VGT.US,D,20091217,000000,47.2505,47.2912,46.8681,46.9833,240655.63477854,0
+VGT.US,D,20091218,000000,47.3557,47.6875,47.1819,47.6875,165432.75264414,0
+VGT.US,D,20091221,000000,47.9061,48.3242,47.8801,48.1841,225249.82421024,0
+VGT.US,D,20091222,000000,48.1285,48.2725,48.0133,48.203,389540.88366498,0
+VGT.US,D,20091223,000000,48.353,48.5903,48.2556,48.5576,384851.28324496,0
+VGT.US,D,20091224,000000,48.646,49.0154,48.637,49.0154,138863.71977933,0
+VGT.US,D,20091228,000000,49.1159,49.232,48.8397,49.0959,379775.07772376,0
+VGT.US,D,20091229,000000,49.1605,49.1694,48.9628,49.0612,289138.33074813,0
+VGT.US,D,20091230,000000,48.9211,49.2678,48.9111,49.2508,214780.27617079,0
+VGT.US,D,20091231,000000,49.4078,49.4078,48.6628,48.7055,157581.85009471,0
+VGT.US,D,20100104,000000,49.3095,49.6562,49.2508,49.5329,304828.0544376,0
+VGT.US,D,20100105,000000,49.5419,49.6035,49.1863,49.4784,586639.01037747,0
+VGT.US,D,20100106,000000,49.4982,49.5876,49.0254,49.1316,251192.63735387,0
+VGT.US,D,20100107,000000,49.079,49.1159,48.7344,48.945,267055.52791159,0
+VGT.US,D,20100108,000000,48.7959,49.3254,48.7344,49.3254,190234.87938248,0
+VGT.US,D,20100111,000000,49.4514,49.523,48.8467,49.1159,220924.67964081,0
+VGT.US,D,20100112,000000,48.787,48.9301,48.2795,48.4642,212347.88574255,0
+VGT.US,D,20100113,000000,48.6818,49.1059,48.2556,48.9986,353126.50891366,0
+VGT.US,D,20100114,000000,48.9301,49.4247,48.8397,49.3095,336864.93184537,0
+VGT.US,D,20100115,000000,49.2508,49.4247,48.4563,48.6986,290855.90445285,0
+VGT.US,D,20100119,000000,48.7245,49.37,48.7155,49.37,359528.6491178,0
+VGT.US,D,20100120,000000,49.0512,49.0512,48.1841,48.7344,196204.10241602,0
+VGT.US,D,20100121,000000,48.9111,49.1605,48.0669,48.2556,239663.95242265,0
+VGT.US,D,20100122,000000,48.0391,48.047,46.3545,46.442,409786.30548681,0
+VGT.US,D,20100125,000000,46.8244,47.027,46.4797,46.7369,401040.37185678,0
+VGT.US,D,20100126,000000,46.6475,47.2743,46.4707,46.7369,225945.51203555,0
+VGT.US,D,20100127,000000,46.6039,47.1392,46.2721,47.011,321477.24339119,0
+VGT.US,D,20100128,000000,46.8521,46.8938,45.3792,45.7516,207539.48479665,0
+VGT.US,D,20100129,000000,46.0357,46.1569,44.518,44.7235,362683.91054252,0
+VGT.US,D,20100201,000000,44.9242,45.4417,44.8537,45.4417,481902.25183415,0
+VGT.US,D,20100202,000000,45.5014,45.9274,45.2193,45.8291,390687.61077499,0
+VGT.US,D,20100203,000000,45.5729,46.0536,45.5201,45.9632,132128.33403225,0
+VGT.US,D,20100204,000000,45.5897,45.7159,44.5866,44.6143,197845.16052779,0
+VGT.US,D,20100205,000000,44.675,45.0841,44.2061,45.0315,428954.46830278,0
+VGT.US,D,20100208,000000,45.0573,45.3712,44.8011,44.8109,186021.48785011,0
+VGT.US,D,20100209,000000,45.3245,45.6423,44.9242,45.2868,191092.65945071,0
+VGT.US,D,20100210,000000,45.2688,45.4567,44.8627,45.1924,353165.77349426,0
+VGT.US,D,20100211,000000,45.1526,45.8758,44.9331,45.7854,105858.31605038,0
+VGT.US,D,20100212,000000,45.3435,45.9364,45.1309,45.8947,298940.38091757,0
+VGT.US,D,20100216,000000,46.1569,46.6127,46.0257,46.5502,179076.69100655,0
+VGT.US,D,20100217,000000,46.8064,46.8144,46.5502,46.7598,205115.14864135,0
+VGT.US,D,20100218,000000,46.6902,47.2156,46.6396,47.1749,214634.29247374,0
+VGT.US,D,20100219,000000,46.9565,47.3011,46.8591,47.1213,163873.24404591,0
+VGT.US,D,20100222,000000,47.2912,47.3101,46.8858,47.018,291483.13095814,0
+VGT.US,D,20100223,000000,46.8858,46.9565,46.1211,46.3913,209626.54827254,0
+VGT.US,D,20100224,000000,46.586,46.9833,46.586,46.8244,210445.06376019,0
+VGT.US,D,20100225,000000,46.1746,46.7299,45.8758,46.6823,160269.96368883,0
+VGT.US,D,20100226,000000,46.7102,46.8422,46.4797,46.7369,104416.60119392,0
+VGT.US,D,20100301,000000,46.9385,47.5017,46.8938,47.4928,125586.25083575,0
+VGT.US,D,20100302,000000,47.6597,47.8017,47.3647,47.4749,170903.61753947,0
+VGT.US,D,20100303,000000,47.595,47.7849,47.3557,47.5017,109365.95191628,0
+VGT.US,D,20100304,000000,47.5872,47.75,47.2405,47.7232,75844.067934987,0
+VGT.US,D,20100305,000000,48.0669,48.4741,47.9328,48.3242,144212.76379642,0
+VGT.US,D,20100308,000000,48.4027,48.637,48.4027,48.5476,152690.89285116,0
+VGT.US,D,20100309,000000,48.3599,49.0612,48.3599,48.7344,162345.95253943,0
+VGT.US,D,20100310,000000,48.8039,49.1963,48.7344,49.1316,231392.21411203,0
+VGT.US,D,20100311,000000,49.0154,49.2905,48.8834,49.2768,374762.29960198,0
+VGT.US,D,20100312,000000,49.4337,49.4337,49.0959,49.2768,301250.95046758,0
+VGT.US,D,20100315,000000,49.1605,49.2241,48.7692,49.1159,205045.68053723,0
+VGT.US,D,20100316,000000,49.2768,49.5329,49.079,49.4784,159603.47260294,0
+VGT.US,D,20100317,000000,49.6035,50.0465,49.5519,49.7604,167040.58688003,0
+VGT.US,D,20100318,000000,49.7604,49.8875,49.6383,49.7604,107914.16921864,0
+VGT.US,D,20100319,000000,49.8608,49.8707,49.1516,49.3175,138471.07397345,0
+VGT.US,D,20100322,000000,49.0612,49.9442,49.0066,49.7803,222369.41484966,0
+VGT.US,D,20100323,000000,49.8707,50.2938,49.7068,50.2858,155242.08380528,0
+VGT.US,D,20100324,000000,50.0802,50.1279,49.8796,49.8975,149322.19319349,0
+VGT.US,D,20100325,000000,50.2779,50.6961,49.9531,49.976,231286.50177968,0
+VGT.US,D,20100326,000000,50.1696,50.2401,49.6819,49.9353,110427.1023763,0
+VGT.US,D,20100329,000000,50.1279,50.2401,49.8349,49.9064,130676.55133461,0
+VGT.US,D,20100330,000000,50.0992,50.2938,49.8051,50.1696,163742.3621106,0
+VGT.US,D,20100331,000000,49.9253,50.2153,49.7971,49.8707,78003.619867348,0
+VGT.US,D,20100401,000000,50.1538,50.4289,49.4883,49.8608,307001.7013476,0
+VGT.US,D,20100405,000000,50.0197,50.551,49.9353,50.5431,154492.02963764,0
+VGT.US,D,20100406,000000,50.3584,50.7736,50.2064,50.6057,184650.24788186,0
+VGT.US,D,20100407,000000,50.4994,50.7388,50.2243,50.4836,247440.3529474,0
+VGT.US,D,20100408,000000,50.3752,50.5779,49.9947,50.4904,151225.01517585,0
+VGT.US,D,20100409,000000,50.5878,50.9096,50.422,50.8808,110730.14439571,0
+VGT.US,D,20100412,000000,50.9713,51.2374,50.8619,51.0835,126879.96842694,0
+VGT.US,D,20100413,000000,51.0397,51.299,50.8619,51.2454,100101.52446567,0
+VGT.US,D,20100414,000000,51.7162,52.2724,51.6535,52.1592,386439.98858261,0
+VGT.US,D,20100415,000000,52.0986,52.4899,52.0986,52.4174,223891.67243554,0
+VGT.US,D,20100416,000000,52.2635,52.3538,51.4857,51.7609,387185.00882968,0
+VGT.US,D,20100419,000000,51.6982,51.8761,51.0397,51.7162,143369.07870582,0
+VGT.US,D,20100420,000000,52.0151,52.1512,51.6447,52.0539,298298.05265052,0
+VGT.US,D,20100421,000000,52.4174,52.4979,51.9566,52.2545,213246.94395962,0
+VGT.US,D,20100422,000000,51.7708,52.4711,51.3327,52.4521,241456.02815207,0
+VGT.US,D,20100423,000000,52.4809,52.8157,52.2218,52.6657,137267.96695286,0
+VGT.US,D,20100426,000000,52.7282,52.8763,52.5942,52.5942,154767.88848586,0
+VGT.US,D,20100427,000000,52.3727,52.6379,51.3954,51.5026,218520.47916787,0
+VGT.US,D,20100428,000000,51.8314,51.8314,51.1292,51.6347,164397.7785712,0
+VGT.US,D,20100429,000000,51.8502,52.2048,51.7082,52.1253,148052.63842114,0
+VGT.US,D,20100430,000000,52.1879,52.1879,50.9196,50.9713,154774.93597469,0
+VGT.US,D,20100503,000000,51.0835,51.8036,51.0835,51.6705,115419.74481572,0
+VGT.US,D,20100504,000000,50.9811,51.0557,49.7535,50.1179,246059.04513798,0
+VGT.US,D,20100505,000000,49.5966,50.1538,49.3442,49.7704,400447.37601148,0
+VGT.US,D,20100506,000000,49.5151,49.8875,39.4682,47.9984,903274.62894688,0
+VGT.US,D,20100507,000000,47.8107,48.2885,45.9115,47.0021,615881.05507464,0
+VGT.US,D,20100510,000000,48.8307,50.1538,47.8881,49.2818,357870.47567604,0
+VGT.US,D,20100511,000000,48.8744,49.9163,48.6917,49.1159,222423.781192,0
+VGT.US,D,20100512,000000,49.4417,50.3673,49.3353,50.3206,217611.35310963,0
+VGT.US,D,20100513,000000,50.2401,50.6335,49.5617,49.6651,211184.04330256,0
+VGT.US,D,20100514,000000,49.2905,49.3254,48.0223,48.5746,200805.10583369,0
+VGT.US,D,20100517,000000,48.8307,48.937,47.7422,48.6818,233707.81758263,0
+VGT.US,D,20100518,000000,49.241,49.3442,47.7232,47.9248,236520.77240734,0
+VGT.US,D,20100519,000000,47.8107,48.2119,47.0925,47.611,229780.35273968,0
+VGT.US,D,20100520,000000,46.6039,46.8771,45.7605,45.8847,593747.9130322,0
+VGT.US,D,20100521,000000,45.0941,46.6733,44.8269,46.3734,469037.5643788,0
+VGT.US,D,20100524,000000,46.4797,46.7876,46.0724,46.0724,149610.13345114,0
+VGT.US,D,20100525,000000,44.8458,45.992,44.518,45.982,379847.56618023,0
+VGT.US,D,20100526,000000,46.3188,47.0021,45.4934,45.6513,162335.88469825,0
+VGT.US,D,20100527,000000,46.5224,47.3458,46.5224,47.3458,149313.13213644,0
+VGT.US,D,20100528,000000,47.3737,47.3737,46.5055,46.8938,171211.69347946,0
+VGT.US,D,20100601,000000,46.4797,47.32,46.1659,46.1746,136972.97920638,0
+VGT.US,D,20100602,000000,46.5134,47.3289,46.1659,47.3289,135969.2154411,0
+VGT.US,D,20100603,000000,47.465,48.0053,47.2832,47.9159,203999.631839,0
+VGT.US,D,20100604,000000,47.0547,47.4749,46.0536,46.2483,269819.15031453,0
+VGT.US,D,20100607,000000,46.3455,46.576,45.252,45.2948,151676.05446056,0
+VGT.US,D,20100608,000000,45.3435,45.4754,44.6323,45.3245,222327.1299167,0
+VGT.US,D,20100609,000000,45.6771,46.1052,44.8537,44.9868,137653.56526992,0
+VGT.US,D,20100610,000000,45.6513,46.2293,45.5112,46.1746,150614.90400056,0
+VGT.US,D,20100611,000000,45.8391,46.7786,45.7159,46.7299,121437.29348692,0
+VGT.US,D,20100614,000000,47.2156,47.3915,46.586,46.6127,138119.7063164,0
+VGT.US,D,20100615,000000,46.8244,48.0669,46.8244,48.0223,141191.40465935,0
+VGT.US,D,20100616,000000,47.8524,48.2885,47.6696,48.1106,184313.98198657,0
+VGT.US,D,20100617,000000,48.3599,48.3867,47.8424,48.2645,120032.8296428,0
+VGT.US,D,20100618,000000,48.4027,48.6182,48.1662,48.3242,77415.65794264,0
+VGT.US,D,20100621,000000,48.9301,48.9301,47.7054,47.9408,98869.220705661,0
+VGT.US,D,20100622,000000,48.047,48.4642,47.4014,47.4203,86418.321522674,0
+VGT.US,D,20100623,000000,47.4749,47.6308,46.8591,47.2226,81780.067092657,0
+VGT.US,D,20100624,000000,47.018,47.1482,46.2483,46.3455,115227.44904926,0
+VGT.US,D,20100625,000000,46.568,46.7598,46.0357,46.3913,108100.4242804,0
+VGT.US,D,20100628,000000,46.3913,46.7002,46.0894,46.4092,160731.07081471,0
+VGT.US,D,20100629,000000,45.7248,45.7328,44.2686,44.5458,241414.75000325,0
+VGT.US,D,20100630,000000,44.5269,44.8627,43.7711,43.9031,249365.32418033,0
+VGT.US,D,20100701,000000,43.9408,44.1982,42.9456,43.7075,286865.01221047,0
+VGT.US,D,20100702,000000,43.6896,43.9408,43.2566,43.614,210635.34595843,0
+VGT.US,D,20100706,000000,44.3749,44.6223,43.4781,43.8147,235199.87164499,0
+VGT.US,D,20100707,000000,43.9757,45.4854,43.9757,45.4655,106952.69038628,0
+VGT.US,D,20100708,000000,46.0099,46.0099,45.2103,45.7059,121914.50915869,0
+VGT.US,D,20100709,000000,45.7059,46.0437,45.6086,46.0167,137861.96958228,0
+VGT.US,D,20100712,000000,45.9274,46.5055,45.9274,46.3088,78928.85447147,0
+VGT.US,D,20100713,000000,46.8064,47.2405,46.442,47.0925,172478.22789946,0
+VGT.US,D,20100714,000000,47.1749,47.7422,47.1392,47.4551,205766.53796547,0
+VGT.US,D,20100715,000000,47.465,47.5346,46.7002,47.4104,139375.1661111,0
+VGT.US,D,20100716,000000,47.2008,47.2008,45.9632,45.992,129519.75638342,0
+VGT.US,D,20100719,000000,46.1569,46.5939,45.9364,46.5055,235327.73322793,0
+VGT.US,D,20100720,000000,45.5897,46.8591,45.388,46.8591,176774.17572948,0
+VGT.US,D,20100721,000000,47.1909,47.1909,46.0536,46.1409,90650.841953278,0
+VGT.US,D,20100722,000000,46.8333,47.5872,46.6902,47.4381,143229.13571348,0
+VGT.US,D,20100723,000000,47.3011,47.8712,47.1114,47.8712,139317.7794164,0
+VGT.US,D,20100726,000000,47.9408,48.2725,47.6795,48.2388,151550.20644585,0
+VGT.US,D,20100727,000000,48.5208,48.5288,48.047,48.2725,83164.395254426,0
+VGT.US,D,20100728,000000,48.1762,48.3242,47.5593,47.7232,85230.316263847,0
+VGT.US,D,20100729,000000,47.9507,47.9706,46.8244,47.2405,119573.73608516,0
+VGT.US,D,20100730,000000,46.7965,47.32,46.5224,47.0647,109170.63579746,0
+VGT.US,D,20100802,000000,47.6408,48.1206,47.4203,47.9805,155062.87623234,0
+VGT.US,D,20100803,000000,47.8424,47.9328,47.5593,47.7422,108181.97379394,0
+VGT.US,D,20100804,000000,47.9408,48.1762,47.5593,48.1473,230176.01889791,0
+VGT.US,D,20100805,000000,47.9061,47.9984,47.5783,47.8881,107782.28049922,0
+VGT.US,D,20100806,000000,47.4381,47.8354,47.1392,47.7659,84238.63390796,0
+VGT.US,D,20100809,000000,47.8624,48.1662,47.7132,48.047,93057.055994464,0
+VGT.US,D,20100810,000000,47.7659,47.7659,47.1024,47.3835,178454.49842184,0
+VGT.US,D,20100811,000000,46.6127,46.6227,45.9274,46.1052,1275392.1066718,0
+VGT.US,D,20100812,000000,45.0941,45.5112,44.9242,45.3345,201834.03920193,0
+VGT.US,D,20100813,000000,45.1387,45.3612,45.0315,45.0315,193774.73234014,0
+VGT.US,D,20100816,000000,44.8109,45.4934,44.6938,45.2193,205673.91382665,0
+VGT.US,D,20100817,000000,45.5897,46.1659,45.5361,45.8032,79471.511110884,0
+VGT.US,D,20100818,000000,45.696,46.2194,45.5897,46.002,78701.32126088,0
+VGT.US,D,20100819,000000,45.8758,45.982,45.1825,45.4249,90912.605823867,0
+VGT.US,D,20100820,000000,45.2948,45.5112,45.0673,45.388,349682.30044717,0
+VGT.US,D,20100823,000000,45.6513,45.7695,44.9421,44.9421,141104.82122523,0
+VGT.US,D,20100824,000000,44.4444,44.7235,44.1177,44.2259,121231.90952692,0
+VGT.US,D,20100825,000000,43.931,44.7037,43.8336,44.518,277836.17224339,0
+VGT.US,D,20100826,000000,44.6143,44.8537,44.0263,44.082,189363.00433659,0
+VGT.US,D,20100827,000000,44.3998,44.7662,43.2655,44.7037,255124.1293333,0
+VGT.US,D,20100830,000000,44.5706,44.8179,44.1177,44.1177,84890.02323208,0
+VGT.US,D,20100831,000000,43.9498,44.1892,43.614,43.8079,192756.87359719,0
+VGT.US,D,20100901,000000,44.4087,45.1924,44.4087,45.0573,109726.38063041,0
+VGT.US,D,20100902,000000,45.1387,45.5201,45.0216,45.5201,107258.75275805,0
+VGT.US,D,20100903,000000,45.9632,46.3088,45.8391,46.2721,227184.86328438,0
+VGT.US,D,20100907,000000,46.1052,46.291,45.7854,45.8291,82455.6192356,0
+VGT.US,D,20100908,000000,45.9035,46.1569,45.7765,46.0167,230594.84109085,0
+VGT.US,D,20100909,000000,46.4508,46.5055,46.0357,46.0972,92049.265092695,0
+VGT.US,D,20100910,000000,46.1936,46.1936,45.8032,46.0804,189501.94054481,0
+VGT.US,D,20100913,000000,46.5055,47.1749,46.5055,47.0826,110864.04668335,0
+VGT.US,D,20100914,000000,47.018,47.6795,46.8591,47.3101,184661.32250715,0
+VGT.US,D,20100915,000000,47.2098,47.6597,47.1302,47.5434,151202.86592527,0
+VGT.US,D,20100916,000000,47.5017,47.8712,47.465,47.8524,148970.82553644,0
+VGT.US,D,20100917,000000,48.203,48.2388,47.8107,48.047,141784.40050464,0
+VGT.US,D,20100920,000000,48.2119,48.9111,48.1473,48.8119,194399.9452772,0
+VGT.US,D,20100921,000000,48.8744,49.1416,48.6182,48.7055,436803.35728398,0
+VGT.US,D,20100922,000000,48.5646,48.7781,48.1573,48.4642,181678.22116657,0
+VGT.US,D,20100923,000000,48.1285,48.937,48.0391,48.4384,145221.5614823,0
+VGT.US,D,20100924,000000,48.9727,49.5329,48.9727,49.4982,103278.93514097,0
+VGT.US,D,20100927,000000,49.5151,49.7971,49.3532,49.4514,164274.95090885,0
+VGT.US,D,20100928,000000,49.5617,49.6562,48.7344,49.5519,192107.4978413,0
+VGT.US,D,20100929,000000,49.4078,49.7604,49.3989,49.5966,143874.48433289,0
+VGT.US,D,20100930,000000,49.8349,50.1081,49.0612,49.3532,156963.68464646,0
+VGT.US,D,20101001,000000,49.7158,49.7892,49.1516,49.3532,187989.75080011,0
+VGT.US,D,20101004,000000,49.2141,49.3095,48.4831,48.787,121344.66934809,0
+VGT.US,D,20101005,000000,49.2818,49.96,49.1793,49.825,136984.05383169,0
+VGT.US,D,20101006,000000,49.7336,49.9531,49.0959,49.4417,93025.845686816,0
+VGT.US,D,20101007,000000,49.6383,49.6919,49.2141,49.5687,94542.062567998,0
+VGT.US,D,20101008,000000,49.6193,50.0287,49.2678,49.8975,78588.561439704,0
+VGT.US,D,20101011,000000,49.9947,50.2153,49.8428,49.9531,239085.05155501,0
+VGT.US,D,20101012,000000,49.8875,50.4289,49.4982,50.3127,184051.21133186,0
+VGT.US,D,20101013,000000,50.7129,51.0477,50.4904,50.7974,198333.45082485,0
+VGT.US,D,20101014,000000,50.9096,51.0397,50.56,50.8074,97905.72830507,0
+VGT.US,D,20101015,000000,51.4321,51.7429,51.0557,51.7082,166688.21243886,0
+VGT.US,D,20101018,000000,51.7777,51.9883,51.5383,51.8591,224724.28290084,0
+VGT.US,D,20101019,000000,51.0735,51.5383,50.6872,51.0397,144736.2915376,0
+VGT.US,D,20101020,000000,51.1848,51.7519,51.0835,51.4043,130101.67760342,0
+VGT.US,D,20101021,000000,51.6705,51.8671,50.9811,51.4688,122576.9731081,0
+VGT.US,D,20101022,000000,51.5205,51.8761,51.3954,51.8502,86138.435537967,0
+VGT.US,D,20101025,000000,52.0886,52.4353,52.024,52.0986,136895.45682933,0
+VGT.US,D,20101026,000000,51.8502,52.2218,51.5721,52.1433,166299.59376944,0
+VGT.US,D,20101027,000000,51.893,52.4809,51.8591,52.4621,95782.420600945,0
+VGT.US,D,20101028,000000,52.6945,52.6945,52.0609,52.4353,121576.22969516,0
+VGT.US,D,20101029,000000,52.4979,52.7879,52.4979,52.5157,91122.016920338,0
+VGT.US,D,20101101,000000,52.7282,53.0839,52.2912,52.5763,210505.47080726,0
+VGT.US,D,20101102,000000,52.9398,53.2081,52.8961,53.0739,157736.89484883,0
+VGT.US,D,20101103,000000,53.1464,53.4474,52.771,53.3838,118536.74844396,0
+VGT.US,D,20101104,000000,54.0304,54.2818,53.8884,54.2381,144726.22369642,0
+VGT.US,D,20101105,000000,54.3095,54.3245,54.0682,54.2917,190820.82773894,0
+VGT.US,D,20101108,000000,54.2291,54.4953,54.1496,54.386,120275.46461516,0
+VGT.US,D,20101109,000000,54.6125,54.6979,53.9242,54.1039,143531.17094877,0
+VGT.US,D,20101110,000000,54.1666,54.3185,53.7166,54.2917,220816.95374023,0
+VGT.US,D,20101111,000000,53.217,53.4931,52.771,53.4305,207225.36815195,0
+VGT.US,D,20101112,000000,53.1464,53.4544,52.3538,52.6756,145307.1381323,0
+VGT.US,D,20101115,000000,52.9487,52.9487,52.4621,52.4621,96913.039165066,0
+VGT.US,D,20101116,000000,52.0687,52.1969,51.3507,51.5652,245895.94611091,0
+VGT.US,D,20101117,000000,51.5652,51.893,51.3327,51.5721,92490.236536226,0
+VGT.US,D,20101118,000000,52.1512,52.7203,52.1353,52.4979,93751.737035642,0
+VGT.US,D,20101119,000000,52.5256,52.7541,52.3727,52.6756,96318.029751535,0
+VGT.US,D,20101122,000000,52.4809,53.0193,52.3449,53.0193,90857.232697396,0
+VGT.US,D,20101123,000000,52.5763,52.621,51.9883,52.2912,91524.730567399,0
+VGT.US,D,20101124,000000,52.6855,53.2845,52.6855,53.2268,64914.419553771,0
+VGT.US,D,20101126,000000,52.922,53.1743,52.6945,53.0372,55717.44663903,0
+VGT.US,D,20101129,000000,52.7282,52.8068,52.0986,52.6945,207923.06954548,0
+VGT.US,D,20101130,000000,52.2218,52.2724,51.885,52.0151,81097.467460889,0
+VGT.US,D,20101201,000000,52.7452,53.3362,52.7452,53.1911,95079.685286824,0
+VGT.US,D,20101202,000000,53.3362,53.9242,53.2598,53.8795,208807.02600078,0
+VGT.US,D,20101203,000000,53.6699,54.1496,53.6352,54.094,105059.9362451,0
+VGT.US,D,20101206,000000,54.0304,54.2818,53.9718,54.1755,149997.74533644,0
+VGT.US,D,20101207,000000,54.8031,54.8568,54.1755,54.1933,136489.72282992,0
+VGT.US,D,20101208,000000,54.3671,54.6285,54.1933,54.6285,113520.94996983,0
+VGT.US,D,20101209,000000,54.9383,54.9383,54.4953,54.6542,91126.044056809,0
+VGT.US,D,20101210,000000,54.8221,55.0177,54.6472,55.0009,141030.31920053,0
+VGT.US,D,20101213,000000,55.2561,55.2561,54.7844,54.7844,153786.27397117,0
+VGT.US,D,20101214,000000,54.9214,55.0267,54.5936,54.7237,162451.66487178,0
+VGT.US,D,20101215,000000,54.6622,54.9562,54.3095,54.4665,140800.7724217,0
+VGT.US,D,20101216,000000,54.5757,54.8409,54.3582,54.6472,206857.89194901,0
+VGT.US,D,20101217,000000,54.8478,54.993,54.7237,54.8409,133182.43700343,0
+VGT.US,D,20101220,000000,55.0009,55.0009,54.537,54.7764,217913.38834492,0
+VGT.US,D,20101221,000000,55.0346,55.1698,54.8956,55.1042,195181.2097525,0
+VGT.US,D,20101222,000000,54.7585,54.8568,54.6899,54.7844,172044.30394476,0
+VGT.US,D,20101223,000000,54.7237,54.8031,54.5837,54.7069,143836.22653642,0
+VGT.US,D,20101227,000000,54.4665,54.9045,54.2997,54.8409,171038.52661123,0
+VGT.US,D,20101228,000000,54.8221,54.975,54.6622,54.7764,124445.56443046,0
+VGT.US,D,20101229,000000,54.966,55.0009,54.8121,54.8478,142430.75590818,0
+VGT.US,D,20101230,000000,54.9125,54.9125,54.7237,54.7933,122839.74376281,0
+VGT.US,D,20101231,000000,54.5202,54.6135,54.4307,54.6135,276004.83193338,0
+VGT.US,D,20110103,000000,55.0972,55.574,55.0625,55.2294,343892.28498657,0
+VGT.US,D,20110104,000000,55.574,55.574,54.9045,55.3028,221978.782612,0
+VGT.US,D,20110105,000000,55.2204,55.72,55.123,55.6942,133757.31073461,0
+VGT.US,D,20110106,000000,55.9147,56.2068,55.72,56.1689,241419.78392383,0
+VGT.US,D,20110107,000000,56.2514,56.2514,55.4806,56.0379,137418.98457051,0
+VGT.US,D,20110110,000000,55.9147,56.295,55.6575,56.2156,145095.7134676,0
+VGT.US,D,20110111,000000,56.4898,56.4898,56.1272,56.315,197101.14706485,0
+VGT.US,D,20110112,000000,56.6338,56.8275,56.4481,56.8275,291051.22057167,0
+VGT.US,D,20110113,000000,56.8275,56.9287,56.607,56.7738,192291.73933483,0
+VGT.US,D,20110114,000000,56.8364,57.3261,56.6705,57.3182,161341.18199001,0
+VGT.US,D,20110118,000000,57.0331,57.5933,56.8175,57.5764,315507.01357353,0
+VGT.US,D,20110119,000000,57.6022,57.6966,56.8076,56.9824,238319.89562559,0
+VGT.US,D,20110120,000000,56.7212,56.7212,55.9246,56.455,347528.78921953,0
+VGT.US,D,20110121,000000,56.8444,56.8523,56.1083,56.1272,169403.50920416,0
+VGT.US,D,20110124,000000,56.1689,56.9357,56.0816,56.9357,301840.92596053,0
+VGT.US,D,20110125,000000,56.7997,57.0509,56.5613,57.0162,194327.45682072,0
+VGT.US,D,20110126,000000,57.1921,57.5833,57.0162,57.4304,263244.85002627,0
+VGT.US,D,20110127,000000,57.5406,57.92,57.4124,57.6966,193411.28327366,0
+VGT.US,D,20110128,000000,57.8158,57.8326,56.1778,56.3874,280589.72680516,0
+VGT.US,D,20110131,000000,56.5066,56.7997,56.2018,56.7569,269372.1381663,0
+VGT.US,D,20110201,000000,57.1384,57.9827,57.0876,57.8485,325336.24691414,0
+VGT.US,D,20110202,000000,57.8248,58.2231,57.7065,58.0352,169623.99492593,0
+VGT.US,D,20110203,000000,57.9637,58.2131,57.4503,58.1078,191955.47343954,0
+VGT.US,D,20110204,000000,58.2051,58.5875,58.0612,58.5785,159353.79014177,0
+VGT.US,D,20110207,000000,58.7782,59.2084,58.7087,58.9143,344333.2564301,0
+VGT.US,D,20110208,000000,59.0812,59.1616,58.7634,59.1537,394709.713325,0
+VGT.US,D,20110209,000000,59.0732,59.2182,58.8061,58.9957,364538.40688724,0
+VGT.US,D,20110210,000000,58.4266,58.9063,58.2925,58.7881,158315.79571647,0
+VGT.US,D,20110211,000000,58.7087,59.1279,58.5875,59.0583,166002.59245474,0
+VGT.US,D,20110214,000000,59.1537,59.4079,59.0812,59.2441,447401.77369049,0
+VGT.US,D,20110215,000000,59.1795,59.1795,58.7881,58.952,232827.88826381,0
+VGT.US,D,20110216,000000,59.2352,59.4736,59.0484,59.3981,239679.05418442,0
+VGT.US,D,20110218,000000,59.6682,59.6682,59.2897,59.4826,196049.0576619,0
+VGT.US,D,20110222,000000,58.6759,58.8974,57.7502,57.8485,350811.91222718,0
+VGT.US,D,20110223,000000,57.5019,57.6708,56.5096,57.0162,347441.19900129,0
+VGT.US,D,20110224,000000,57.0699,57.4503,56.6238,57.2745,168495.38993004,0
+VGT.US,D,20110225,000000,57.63,58.1525,57.63,58.1078,270857.14473983,0
+VGT.US,D,20110228,000000,58.3283,58.524,57.8058,58.1436,193710.29815661,0
+VGT.US,D,20110301,000000,58.4266,58.4266,56.9824,57.0946,229059.49531143,0
+VGT.US,D,20110302,000000,57.1473,57.8426,56.9993,57.4036,218356.37335669,0
+VGT.US,D,20110303,000000,58.0264,58.5587,57.9916,58.4266,218784.25660669,0
+VGT.US,D,20110304,000000,58.4823,58.5408,57.7413,58.0899,204872.51366899,0
+VGT.US,D,20110307,000000,58.2131,58.4366,56.7481,57.2088,186687.97893598,0
+VGT.US,D,20110308,000000,57.2993,57.8753,56.909,57.63,150174.93934115,0
+VGT.US,D,20110309,000000,57.2457,57.492,56.9357,57.1661,201778.66607546,0
+VGT.US,D,20110310,000000,56.4481,56.4729,55.8809,55.9793,279388.6333528,0
+VGT.US,D,20110311,000000,55.6575,56.4898,55.6395,56.3249,187751.14296423,0
+VGT.US,D,20110314,000000,56.0537,56.4034,55.7289,56.0379,177879.62469066,0
+VGT.US,D,20110315,000000,54.3424,55.5233,54.1396,55.2561,560056.88931914,0
+VGT.US,D,20110316,000000,54.975,55.2115,53.5706,53.8636,395877.58290147,0
+VGT.US,D,20110317,000000,54.5837,54.9214,54.2818,54.3185,447581.98804755,0
+VGT.US,D,20110318,000000,55.0893,55.0893,54.3582,54.4407,199601.9988131,0
+VGT.US,D,20110321,000000,55.1856,55.7796,55.0893,55.5233,202392.80438721,0
+VGT.US,D,20110322,000000,55.6197,55.6197,55.2661,55.3744,204457.71861253,0
+VGT.US,D,20110323,000000,55.2204,55.8154,54.9383,55.7032,171477.48448652,0
+VGT.US,D,20110324,000000,56.0299,56.6438,55.8074,56.5891,230448.8573938,0
+VGT.US,D,20110325,000000,56.9357,57.1206,56.6954,56.7828,201265.20617545,0
+VGT.US,D,20110328,000000,56.8623,57.0331,56.4481,56.4819,210420.90094137,0
+VGT.US,D,20110329,000000,56.3329,56.8444,56.1411,56.8444,209527.88342901,0
+VGT.US,D,20110330,000000,57.1116,57.1661,56.8722,57.0509,163047.68106943,0
+VGT.US,D,20110331,000000,57.0092,57.1234,56.8533,57.0182,118785.42412103,0
+VGT.US,D,20110401,000000,57.3182,57.35,56.6954,56.8444,216455.56494257,0
+VGT.US,D,20110404,000000,56.9527,57.0162,56.3944,56.597,114233.75312513,0
+VGT.US,D,20110405,000000,56.5433,57.0331,56.5433,56.6338,180109.65151126,0
+VGT.US,D,20110406,000000,56.9357,57.1661,56.6705,57.0331,241289.90877267,0
+VGT.US,D,20110407,000000,57.0331,57.2834,56.6338,56.9824,165487.1189865,0
+VGT.US,D,20110408,000000,57.2457,57.2457,56.4212,56.6626,165132.73097708,0
+VGT.US,D,20110411,000000,56.6795,56.7738,56.2702,56.4996,130195.30852636,0
+VGT.US,D,20110412,000000,56.2335,56.2415,55.7032,55.9524,140286.30573758,0
+VGT.US,D,20110413,000000,56.3249,56.6139,56.0537,56.3774,159421.24467765,0
+VGT.US,D,20110414,000000,55.9961,56.2603,55.7111,56.2335,204526.17993252,0
+VGT.US,D,20110415,000000,55.9793,56.2514,55.7984,56.0895,122737.05178281,0
+VGT.US,D,20110418,000000,55.4806,55.6008,54.8866,55.574,396125.25179442,0
+VGT.US,D,20110419,000000,55.6742,55.7984,55.3833,55.7984,121235.93666339,0
+VGT.US,D,20110420,000000,56.7907,57.2278,56.6626,57.1751,234406.52576028,0
+VGT.US,D,20110421,000000,57.6469,57.6966,57.3857,57.6708,190605.37593777,0
+VGT.US,D,20110425,000000,57.6708,57.8833,57.5933,57.8326,172347.34596417,0
+VGT.US,D,20110426,000000,57.9737,58.4643,57.8326,58.2578,158871.54054942,0
+VGT.US,D,20110427,000000,58.4087,58.6143,58.0442,58.5408,106136.18846686,0
+VGT.US,D,20110428,000000,58.4366,58.6242,58.3104,58.5498,133885.17231756,0
+VGT.US,D,20110429,000000,58.6462,58.7534,58.4207,58.7534,119369.35890927,0
+VGT.US,D,20110502,000000,58.8061,58.9223,58.2836,58.38,239082.03120266,0
+VGT.US,D,20110503,000000,58.371,58.371,57.6708,58.0799,158161.75774647,0
+VGT.US,D,20110504,000000,58.0442,58.1972,57.4304,57.91,265944.0382457,0
+VGT.US,D,20110505,000000,57.6559,58.3184,57.476,57.6628,94899.470929764,0
+VGT.US,D,20110506,000000,58.2747,58.5875,57.7244,57.91,250375.12865034,0
+VGT.US,D,20110509,000000,57.9637,58.3184,57.7988,58.1624,122707.8550434,0
+VGT.US,D,20110510,000000,58.3283,58.7365,58.2051,58.6759,179562.96773538,0
+VGT.US,D,20110511,000000,58.6659,58.8239,57.8665,58.1872,160047.46439884,0
+VGT.US,D,20110512,000000,57.92,58.6829,57.6559,58.5498,119109.60860692,0
+VGT.US,D,20110513,000000,58.3889,58.5319,57.8426,57.8665,114044.47771101,0
+VGT.US,D,20110516,000000,57.5933,57.8665,56.7907,56.9357,157675.48101764,0
+VGT.US,D,20110517,000000,56.5096,56.7738,56.1083,56.7659,241751.01589854,0
+VGT.US,D,20110518,000000,56.7659,57.4403,56.7391,57.3182,103219.53487803,0
+VGT.US,D,20110519,000000,57.4602,57.5496,57.0599,57.4036,107098.67408334,0
+VGT.US,D,20110520,000000,57.4224,57.476,57.0082,57.0509,101116.36285625,0
+VGT.US,D,20110523,000000,56.3607,56.3607,55.9246,56.1183,160394.80491942,0
+VGT.US,D,20110524,000000,56.2335,56.315,55.7717,55.8253,122312.18888516,0
+VGT.US,D,20110525,000000,55.6575,56.3874,55.6495,56.1411,101748.62328214,0
+VGT.US,D,20110526,000000,56.0458,56.6536,56.0458,56.5266,130042.27734049,0
+VGT.US,D,20110527,000000,56.6338,56.901,56.6139,56.8444,86296.500644439,0
+VGT.US,D,20110531,000000,57.4403,57.6866,57.0946,57.6866,112809.15359865,0
+VGT.US,D,20110601,000000,57.5217,57.7413,56.3944,56.4124,222150.94269613,0
+VGT.US,D,20110602,000000,56.5891,56.7579,56.2514,56.455,179343.48879772,0
+VGT.US,D,20110603,000000,55.7717,56.1778,55.5423,55.6197,169134.69784475,0
+VGT.US,D,20110606,000000,55.5054,55.7289,55.1409,55.1509,158157.73061,0
+VGT.US,D,20110607,000000,55.3028,55.4896,55.0267,55.0267,76062.540088517,0
+VGT.US,D,20110608,000000,54.8568,54.8866,54.3513,54.5023,157856.70215882,0
+VGT.US,D,20110609,000000,54.5757,54.8311,54.395,54.5936,129708.02501342,0
+VGT.US,D,20110610,000000,54.3513,54.4407,53.7573,53.8021,187438.03310364,0
+VGT.US,D,20110613,000000,53.8268,54.0503,53.5537,53.6967,170926.77357417,0
+VGT.US,D,20110614,000000,54.2033,54.6542,54.2033,54.4576,200608.78293075,0
+VGT.US,D,20110615,000000,53.962,54.247,53.364,53.4931,154511.15853587,0
+VGT.US,D,20110616,000000,53.4474,53.6421,52.7372,53.1743,200021.82779016,0
+VGT.US,D,20110617,000000,53.6053,53.7652,52.9061,53.0282,139823.18504347,0
+VGT.US,D,20110620,000000,52.8227,53.374,52.7968,53.2268,70657.11616085,0
+VGT.US,D,20110621,000000,53.4742,54.4317,53.3262,54.3334,146940.14197113,0
+VGT.US,D,20110622,000000,54.1496,54.4496,53.962,53.962,154697.41359763,0
+VGT.US,D,20110623,000000,53.4117,54.5112,53.2598,54.5112,126825.60208459,0
+VGT.US,D,20110624,000000,54.3185,54.3185,53.507,53.6153,121864.1699528,0
+VGT.US,D,20110627,000000,53.5706,54.528,53.4474,54.3095,118103.83127337,0
+VGT.US,D,20110628,000000,54.5023,55.0545,54.4665,55.0545,113097.0938563,0
+VGT.US,D,20110629,000000,55.1856,55.4806,54.8568,55.4369,138187.16085228,0
+VGT.US,D,20110630,000000,55.6585,56.2921,55.6585,56.2305,131372.2391599,0
+VGT.US,D,20110701,000000,56.3507,57.2188,56.1183,57.1473,443304.16233165,0
+VGT.US,D,20110705,000000,57.1661,57.3092,56.9725,57.2745,208117.37888019,0
+VGT.US,D,20110706,000000,57.1751,57.6022,56.9626,57.5019,306607.04197349,0
+VGT.US,D,20110707,000000,57.8923,58.4823,57.8923,58.3104,174553.20996594,0
+VGT.US,D,20110708,000000,57.7324,58.0264,57.4036,58.0264,118409.89364514,0
+VGT.US,D,20110711,000000,57.4681,57.7065,56.7579,56.9189,192545.44893248,0
+VGT.US,D,20110712,000000,56.7997,56.7997,56.2514,56.295,77955.294229701,0
+VGT.US,D,20110713,000000,56.5891,57.1116,56.2872,56.4301,101329.80108919,0
+VGT.US,D,20110714,000000,56.5613,56.9725,55.6842,55.8809,88528.54103327,0
+VGT.US,D,20110715,000000,56.5186,56.597,56.1183,56.5802,110649.60166629,0
+VGT.US,D,20110718,000000,56.2603,56.5266,55.7796,56.2415,89797.08902151,0
+VGT.US,D,20110719,000000,56.8364,57.8158,56.8364,57.7691,363632.30118135,0
+VGT.US,D,20110720,000000,58.1793,58.1793,57.3777,57.5019,116856.42575162,0
+VGT.US,D,20110721,000000,57.4503,57.9637,57.0331,57.7244,154426.58866998,0
+VGT.US,D,20110722,000000,57.7691,58.524,57.7691,58.4167,254304.60706153,0
+VGT.US,D,20110725,000000,57.8426,58.5785,57.7413,58.2578,136263.19640344,0
+VGT.US,D,20110726,000000,58.2578,58.6659,58.1436,58.4366,100515.31273801,0
+VGT.US,D,20110727,000000,57.8485,57.8923,56.5433,56.6626,165853.58840532,0
+VGT.US,D,20110728,000000,56.6139,57.344,56.3774,56.6536,367378.54488313,0
+VGT.US,D,20110729,000000,56.1083,56.8076,55.7289,56.1511,238211.16294088,0
+VGT.US,D,20110801,000000,56.9357,57.0599,55.3455,55.9793,308939.76077409,0
+VGT.US,D,20110802,000000,55.6295,56.1083,54.6899,54.7317,213383.86659961,0
+VGT.US,D,20110803,000000,54.7585,55.5423,53.9937,55.4806,726926.32289917,0
+VGT.US,D,20110804,000000,54.7764,54.8121,52.8674,52.8763,586471.88421394,0
+VGT.US,D,20110805,000000,53.4544,53.5626,50.8619,52.3994,694700.17007729,0
+VGT.US,D,20110808,000000,50.6057,51.5383,49.2141,49.2141,613158.71082051,0
+VGT.US,D,20110809,000000,49.7336,51.4956,48.4284,51.45,774579.42875583,0
+VGT.US,D,20110810,000000,50.3206,51.0934,49.38,49.4704,848707.93655433,0
+VGT.US,D,20110811,000000,50.0544,52.2485,50.0544,51.6447,441967.15302341,0
+VGT.US,D,20110812,000000,52.1512,52.4084,51.4768,52.0609,183560.90746656,0
+VGT.US,D,20110815,000000,52.4353,53.0472,52.2823,53.0472,187384.67354539,0
+VGT.US,D,20110816,000000,52.5068,52.9398,51.8036,52.4084,231060.98213733,0
+VGT.US,D,20110817,000000,52.5594,52.8504,51.4857,51.9566,164539.73513179,0
+VGT.US,D,20110818,000000,50.4666,50.4666,48.6728,49.1059,271738.08084278,0
+VGT.US,D,20110819,000000,48.4831,49.3989,47.7659,47.8276,315876.5033447,0
+VGT.US,D,20110822,000000,48.8119,48.9013,47.8971,48.1017,239136.397545,0
+VGT.US,D,20110823,000000,48.5576,50.1081,48.2725,50.1081,166139.51509473,0
+VGT.US,D,20110824,000000,49.9947,50.5977,49.5617,50.4577,114410.94712984,0
+VGT.US,D,20110825,000000,50.4836,50.7299,49.5151,49.6919,127335.03484812,0
+VGT.US,D,20110826,000000,49.4704,51.0239,48.9727,50.7974,136587.38088933,0
+VGT.US,D,20110829,000000,51.4043,52.4174,51.4043,52.3817,126788.35107223,0
+VGT.US,D,20110830,000000,52.2385,52.8227,51.7857,52.5416,188822.3612654,0
+VGT.US,D,20110831,000000,52.911,53.2598,52.178,52.5526,562017.09799621,0
+VGT.US,D,20110901,000000,52.621,53.0472,51.8671,51.9028,171306.33118652,0
+VGT.US,D,20110902,000000,50.8411,51.1659,50.3058,50.5839,109071.97095393,0
+VGT.US,D,20110906,000000,49.2768,50.4021,49.0879,50.3127,199779.19281779,0
+VGT.US,D,20110907,000000,51.1192,51.7777,51.0557,51.7609,256230.5850786,0
+VGT.US,D,20110908,000000,51.581,52.3994,51.3507,51.4688,196435.66276308,0
+VGT.US,D,20110909,000000,51.1192,51.3675,49.968,50.2938,138510.33855405,0
+VGT.US,D,20110912,000000,49.8608,50.9365,49.7068,50.9365,233277.9207644,0
+VGT.US,D,20110913,000000,51.1749,51.7777,50.8619,51.6535,197017.58398308,0
+VGT.US,D,20110914,000000,51.9396,53.1286,51.4688,52.5594,217670.75337258,0
+VGT.US,D,20110915,000000,53.1911,53.5537,52.6458,53.4384,250297.60627328,0
+VGT.US,D,20110916,000000,53.651,53.9857,53.4544,53.8358,149368.50526291,0
+VGT.US,D,20110919,000000,53.1096,54.0404,52.7105,53.7841,127136.69837694,0
+VGT.US,D,20110920,000000,54.1039,54.5023,53.4384,53.4643,244538.80112032,0
+VGT.US,D,20110921,000000,53.6789,54.1396,52.7025,52.7372,127092.39987576,0
+VGT.US,D,20110922,000000,51.2374,51.6705,50.2064,50.9285,276930.0665375,0
+VGT.US,D,20110923,000000,50.56,51.7252,50.56,51.5553,152528.80060821,0
+VGT.US,D,20110926,000000,51.8591,52.2823,50.7576,52.2218,160482.39513765,0
+VGT.US,D,20110927,000000,53.1911,53.7841,52.621,52.915,1198919.8054474,0
+VGT.US,D,20110928,000000,53.1186,53.374,51.9297,51.9714,178580.34643654,0
+VGT.US,D,20110929,000000,52.8227,52.931,50.9196,51.8224,251895.372668,0
+VGT.US,D,20110930,000000,51.1112,51.4897,50.3881,50.3881,220602.50872317,0
+VGT.US,D,20111003,000000,49.985,50.7059,49.0154,49.0154,314829.44786235,0
+VGT.US,D,20111004,000000,48.6728,50.3584,48.2556,50.3584,253311.91792153,0
+VGT.US,D,20111005,000000,50.2243,51.7082,49.8151,51.5383,158831.26918471,0
+VGT.US,D,20111006,000000,51.5473,52.4899,51.2185,52.4899,395599.710485,0
+VGT.US,D,20111007,000000,52.613,52.8157,51.885,52.1165,212079.07438315,0
+VGT.US,D,20111010,000000,52.9398,53.8705,52.9398,53.8705,110818.74139806,0
+VGT.US,D,20111011,000000,53.7841,54.386,53.7424,54.1933,268014.9931757,0
+VGT.US,D,20111012,000000,54.8311,55.1608,54.5936,54.6472,247039.65286857,0
+VGT.US,D,20111013,000000,54.4496,55.274,54.3671,55.1766,196458.81879779,0
+VGT.US,D,20111014,000000,56.0984,56.3249,55.7032,56.3249,281585.43629752,0
+VGT.US,D,20111017,000000,56.1272,56.1272,54.9562,55.2294,203137.82463429,0
+VGT.US,D,20111018,000000,54.984,56.0984,54.5023,55.871,279960.48673163,0
+VGT.US,D,20111019,000000,55.5323,55.5491,54.4853,54.5559,183038.3865095,0
+VGT.US,D,20111020,000000,54.5559,54.5936,53.5795,54.3424,386446.02928731,0
+VGT.US,D,20111021,000000,54.975,55.3833,54.6542,55.1042,396997.12684029,0
+VGT.US,D,20111024,000000,55.2204,56.4729,55.2204,56.3417,177727.6002889,0
+VGT.US,D,20111025,000000,56.1878,56.1878,55.2561,55.3028,112130.58110336,0
+VGT.US,D,20111026,000000,55.8809,56.012,54.5112,55.6008,159647.77110412,0
+VGT.US,D,20111027,000000,56.892,57.8248,56.6536,57.4602,206988.77388429,0
+VGT.US,D,20111028,000000,57.1384,57.7502,57.0429,57.6559,220571.29841552,0
+VGT.US,D,20111031,000000,56.8444,57.2685,56.595,56.6129,184177.05934656,0
+VGT.US,D,20111101,000000,55.0625,55.5133,54.6722,54.8668,151814.9906688,0
+VGT.US,D,20111102,000000,55.6197,55.871,55.131,55.6395,78486.876243821,0
+VGT.US,D,20111103,000000,56.0458,57.0946,55.557,57.0082,216976.07233139,0
+VGT.US,D,20111104,000000,56.5792,56.9645,56.1828,56.7997,109032.70637335,0
+VGT.US,D,20111107,000000,56.7043,57.0799,56.0458,57.0262,99078.631802133,0
+VGT.US,D,20111108,000000,57.3777,57.8326,56.909,57.7244,95872.024387416,0
+VGT.US,D,20111109,000000,56.5891,56.5891,55.4369,55.583,161312.99203471,0
+VGT.US,D,20111110,000000,56.161,56.2802,55.0972,55.6295,117952.81365574,0
+VGT.US,D,20111111,000000,56.2335,57.0082,56.1878,56.8275,75671.90785087,0
+VGT.US,D,20111114,000000,56.7311,57.0699,56.2802,56.4301,83729.201144428,0
+VGT.US,D,20111115,000000,56.3417,57.484,56.315,57.2278,310367.38065292,0
+VGT.US,D,20111116,000000,56.8364,57.4124,56.3417,56.3417,176220.44446477,0
+VGT.US,D,20111117,000000,56.2156,56.2255,54.7237,55.0893,216949.89594433,0
+VGT.US,D,20111118,000000,55.1935,55.2204,54.5936,54.7237,165386.44057473,0
+VGT.US,D,20111121,000000,53.962,54.0304,53.1186,53.6789,275623.2607528,0
+VGT.US,D,20111122,000000,53.5875,53.7741,53.0104,53.4742,218315.09520787,0
+VGT.US,D,20111123,000000,53.1376,53.1464,52.1353,52.1353,257379.32575683,0
+VGT.US,D,20111125,000000,51.9297,52.5673,51.8036,51.8314,122812.56059163,0
+VGT.US,D,20111128,000000,53.1286,53.6888,53.1286,53.6053,166690.22600709,0
+VGT.US,D,20111129,000000,53.7335,53.953,53.1376,53.2845,110397.90563688,0
+VGT.US,D,20111130,000000,54.6999,55.5054,54.5569,55.4449,117005.42980103,0
+VGT.US,D,20111201,000000,55.3117,55.9246,55.3028,55.7289,112497.05052218,0
+VGT.US,D,20111202,000000,56.3746,56.452,55.6842,55.7448,157008.98993176,0
+VGT.US,D,20111205,000000,56.6139,56.9357,56.1978,56.4639,135015.79088167,0
+VGT.US,D,20111206,000000,56.5693,56.7033,56.165,56.4461,244206.5623615,0
+VGT.US,D,20111207,000000,56.3299,56.6944,55.7209,56.4709,114586.1275663,0
+VGT.US,D,20111208,000000,56.2107,56.4192,55.4171,55.4449,57616.24148492,0
+VGT.US,D,20111209,000000,55.6842,56.6328,55.6098,56.5335,94272.244424468,0
+VGT.US,D,20111212,000000,55.9961,55.9961,55.2115,55.7111,229076.61064144,0
+VGT.US,D,20111213,000000,56.1123,56.2752,54.7694,55.0396,106565.07850098,0
+VGT.US,D,20111214,000000,54.7516,54.8151,53.7971,54.0822,316096.98906647,0
+VGT.US,D,20111215,000000,54.5837,54.6542,53.8546,53.9073,100177.03327449,0
+VGT.US,D,20111216,000000,54.1099,54.8061,53.938,54.0642,83442.267670898,0
+VGT.US,D,20111219,000000,54.2003,54.3493,53.2598,53.4127,117663.86661397,0
+VGT.US,D,20111220,000000,54.1466,55.1369,54.1386,55.0664,136480.66177287,0
+VGT.US,D,20111221,000000,54.7159,54.7159,53.3093,53.9767,229595.10446202,0
+VGT.US,D,20111222,000000,54.1288,54.6999,54.1288,54.6642,143337.86839818,0
+VGT.US,D,20111223,000000,54.8896,55.2085,54.6295,55.1668,144520.83973642,0
+VGT.US,D,20111227,000000,55.1747,55.5123,55.0049,55.2899,103755.14402862,0
+VGT.US,D,20111228,000000,55.2621,55.3823,54.5033,54.5946,89056.09591092,0
+VGT.US,D,20111229,000000,54.7864,55.1668,54.6999,55.1181,209013.4167449,0
+VGT.US,D,20111230,000000,54.9243,55.1985,54.9075,54.9075,175805.64940829,0
+VGT.US,D,20120103,000000,55.9464,56.2205,55.566,55.6742,181354.03668067,0
+VGT.US,D,20120104,000000,55.6098,55.8371,55.1985,55.7299,103818.57142803,0
+VGT.US,D,20120105,000000,55.7547,56.2395,55.4706,56.1371,142036.09653406,0
+VGT.US,D,20120106,000000,56.2018,56.301,55.863,56.1729,136357.83411051,0
+VGT.US,D,20120109,000000,56.3667,56.3667,55.9366,56.1729,119567.69538045,0
+VGT.US,D,20120110,000000,56.7659,56.8364,56.3667,56.4609,309300.1894882,0
+VGT.US,D,20120111,000000,56.3924,56.7481,56.2475,56.6229,130955.43053519,0
+VGT.US,D,20120112,000000,56.7391,56.9645,56.3567,56.911,212476.75410961,0
+VGT.US,D,20120113,000000,56.5871,56.595,56.0935,56.4709,130741.99230226,0
+VGT.US,D,20120117,000000,56.8444,57.1314,56.595,56.7481,182839.04325421,0
+VGT.US,D,20120118,000000,56.9924,57.8148,56.893,57.7978,190659.74228012,0
+VGT.US,D,20120119,000000,58.2339,58.4406,58.072,58.3134,176288.90578477,0
+VGT.US,D,20120120,000000,58.2081,58.52,58.1555,58.4683,161016.99750412,0
+VGT.US,D,20120123,000000,58.5746,58.9313,58.1892,58.6372,151342.80891762,0
+VGT.US,D,20120124,000000,58.3839,58.9053,58.3491,58.7762,262375.99533274,0
+VGT.US,D,20120125,000000,59.3314,59.3653,58.6889,59.2004,290816.63987226,0
+VGT.US,D,20120126,000000,59.4943,59.6395,58.6799,58.951,327926.70244887,0
+VGT.US,D,20120127,000000,58.7861,59.1626,58.6202,59.0742,177271.5270836,0
+VGT.US,D,20120130,000000,58.7256,59.2371,58.4773,59.1378,229348.4423532,0
+VGT.US,D,20120131,000000,59.544,59.562,58.8607,59.254,205097.02652724,0
+VGT.US,D,20120201,000000,59.8271,60.2125,59.5718,59.9513,368795.09013667,0
+VGT.US,D,20120202,000000,60.0953,60.432,60.0139,60.1748,237760.12365618,0
+VGT.US,D,20120203,000000,60.8015,61.2138,60.6048,61.0956,353502.03938955,0
+VGT.US,D,20120206,000000,60.9555,61.0866,60.7201,61.0686,259067.70272213,0
+VGT.US,D,20120207,000000,60.9793,61.3408,60.7291,61.1849,320226.81751708,0
+VGT.US,D,20120208,000000,61.2952,61.6319,61.1054,61.6239,212134.44750961,0
+VGT.US,D,20120209,000000,61.8733,62.2587,61.6587,62.1871,205625.588189,0
+VGT.US,D,20120210,000000,61.7411,61.8833,61.456,61.6488,178162.53102772,0
+VGT.US,D,20120213,000000,62.2139,62.2308,61.6587,62.0639,250249.28063564,0
+VGT.US,D,20120214,000000,61.891,62.1514,61.6319,62.1514,226589.85387085,0
+VGT.US,D,20120215,000000,62.5477,62.938,61.7591,61.8474,471532.37542235,0
+VGT.US,D,20120216,000000,61.8833,62.9182,61.8236,62.8863,166183.81359592,0
+VGT.US,D,20120217,000000,63.1009,63.1009,62.5755,62.8079,185020.74443716,0
+VGT.US,D,20120221,000000,62.948,63.2588,62.5477,62.928,255296.28941742,0
+VGT.US,D,20120222,000000,62.9182,63.0323,62.5755,62.6162,211317.9455902,0
+VGT.US,D,20120223,000000,62.642,63.0612,62.2507,63.0125,128325.71041989,0
+VGT.US,D,20120224,000000,63.2052,63.4227,63.1108,63.2877,162842.29710943,0
+VGT.US,D,20120227,000000,63.0323,63.5935,62.5835,63.3791,309546.85159703,0
+VGT.US,D,20120228,000000,63.5131,63.8429,63.3423,63.7903,233670.56657028,0
+VGT.US,D,20120229,000000,64.0127,64.1568,63.1794,63.3879,344541.66074246,0
+VGT.US,D,20120301,000000,63.5658,63.9849,63.5131,63.824,210448.08411255,0
+VGT.US,D,20120302,000000,63.8429,63.9492,63.3969,63.5935,176963.4511436,0
+VGT.US,D,20120305,000000,63.6542,63.6542,62.6699,62.938,402273.68240091,0
+VGT.US,D,20120306,000000,62.2587,62.3221,61.8385,62.1235,425785.11190041,0
+VGT.US,D,20120307,000000,62.5288,62.798,62.4286,62.6768,158839.32345765,0
+VGT.US,D,20120308,000000,63.2152,63.5757,62.9182,63.4227,208022.74117312,0
+VGT.US,D,20120309,000000,63.4227,63.8876,63.4227,63.7535,243272.26670031,0
+VGT.US,D,20120312,000000,63.7535,63.8787,63.4763,63.8061,166942.92882062,0
+VGT.US,D,20120313,000000,64.1568,65.0924,64.121,65.0924,265900.74652864,0
+VGT.US,D,20120314,000000,65.1481,65.6248,64.9176,65.3745,419097.04500686,0
+VGT.US,D,20120315,000000,65.589,65.7838,65.3298,65.6089,224412.17982436,0
+VGT.US,D,20120316,000000,65.8205,65.8393,65.444,65.6159,185431.51235716,0
+VGT.US,D,20120319,000000,65.7489,66.2584,65.4996,66.0797,266181.63929746,0
+VGT.US,D,20120320,000000,65.7201,66.0429,65.434,65.9645,194000.25198249,0
+VGT.US,D,20120321,000000,66.0271,66.3051,65.893,65.9545,301374.78491405,0
+VGT.US,D,20120322,000000,65.5622,65.893,65.4798,65.7578,380766.76007965,0
+VGT.US,D,20120323,000000,65.8493,65.9099,65.3745,65.8294,193179.7229266,0
+VGT.US,D,20120326,000000,66.2048,66.9309,66.2048,66.9309,279726.91281633,0
+VGT.US,D,20120327,000000,66.9597,67.207,66.8773,66.8942,450344.60366638,0
+VGT.US,D,20120328,000000,67.0283,67.215,66.3141,66.6797,318700.53279472,0
+VGT.US,D,20120329,000000,66.471,66.6528,66.0271,66.5525,177508.12135125,0
+VGT.US,D,20120330,000000,66.8942,66.8942,66.0797,66.3668,168490.35600946,0
+VGT.US,D,20120402,000000,66.3489,67.1167,66.1055,67.0442,259882.19107331,0
+VGT.US,D,20120403,000000,67.0511,67.2974,66.5525,66.922,270950.77566276,0
+VGT.US,D,20120404,000000,66.2774,66.3241,65.5086,65.9446,280181.97923751,0
+VGT.US,D,20120405,000000,65.7391,66.186,65.6248,66.1055,137782.43363699,0
+VGT.US,D,20120409,000000,65.1381,65.9357,65.1321,65.6586,148359.70757702,0
+VGT.US,D,20120410,000000,65.6248,65.9277,64.5133,64.6663,242332.93711855,0
+VGT.US,D,20120411,000000,65.1321,65.3656,64.8897,65.0169,235924.7562097,0
+VGT.US,D,20120412,000000,65.2205,66.036,65.1381,65.9357,243077.95736561,0
+VGT.US,D,20120413,000000,65.7748,65.7748,64.9176,64.9375,189844.24714482,0
+VGT.US,D,20120416,000000,65.3199,65.3656,64.0416,64.2888,658399.56193127,0
+VGT.US,D,20120417,000000,64.5679,65.8493,64.5233,65.6944,175387.83399947,0
+VGT.US,D,20120418,000000,65.3576,65.5345,64.9882,65.2125,117202.75948808,0
+VGT.US,D,20120419,000000,64.872,65.6347,64.0703,64.4607,165472.01722473,0
+VGT.US,D,20120420,000000,64.7736,64.9544,64.0127,64.0515,188050.15784717,0
+VGT.US,D,20120423,000000,63.4496,63.674,62.8506,63.4843,595686.97924281,0
+VGT.US,D,20120424,000000,63.4496,63.6035,62.8079,63.085,441472.82202164,0
+VGT.US,D,20120425,000000,64.5422,65.0437,64.5422,64.998,136663.89648227,0
+VGT.US,D,20120426,000000,64.9544,65.7033,64.9544,65.4897,215548.45245256,0
+VGT.US,D,20120427,000000,65.6159,65.8016,65.2125,65.6159,215948.14574727,0
+VGT.US,D,20120430,000000,65.4996,65.5345,64.9474,65.0437,199106.66102722,0
+VGT.US,D,20120501,000000,65.0437,65.9357,64.863,65.2125,158919.86618705,0
+VGT.US,D,20120502,000000,64.8818,65.3377,64.6584,65.31,307799.07436879,0
+VGT.US,D,20120503,000000,65.4699,65.4699,64.3444,64.4965,257716.59843626,0
+VGT.US,D,20120504,000000,64.0614,64.0614,63.1198,63.1387,352539.55377308,0
+VGT.US,D,20120507,000000,62.7165,63.2052,62.6252,62.8953,304046.7899623,0
+VGT.US,D,20120508,000000,62.6082,62.7504,61.6399,62.6162,334620.81004713,0
+VGT.US,D,20120509,000000,61.9647,62.8675,61.6239,62.5925,193473.70388896,0
+VGT.US,D,20120510,000000,62.798,62.798,61.918,62.0987,219991.39076376,0
+VGT.US,D,20120511,000000,61.768,62.6699,61.7321,62.056,120892.62327927,0
+VGT.US,D,20120514,000000,61.5425,61.9467,61.3856,61.456,186348.69268834,0
+VGT.US,D,20120515,000000,61.6776,62.1235,61.1849,61.2664,242094.32928267,0
+VGT.US,D,20120516,000000,61.5613,61.6399,60.6565,60.7478,224663.87585378,0
+VGT.US,D,20120517,000000,60.7568,60.884,59.6395,59.6395,281583.42272928,0
+VGT.US,D,20120518,000000,59.9324,60.0139,58.1555,58.8229,278510.7176022,0
+VGT.US,D,20120521,000000,58.951,60.5622,58.7951,60.5135,289129.26969107,0
+VGT.US,D,20120522,000000,60.6744,60.9107,59.994,60.3913,291629.1146552,0
+VGT.US,D,20120523,000000,59.8003,60.6138,59.2818,60.4966,658890.87258069,0
+VGT.US,D,20120524,000000,60.6744,60.6744,59.5341,59.9672,200915.85208663,0
+VGT.US,D,20120525,000000,59.8887,60.1053,59.701,59.846,200016.79386957,0
+VGT.US,D,20120529,000000,60.4012,60.9714,60.1848,60.6744,154065.15317174,0
+VGT.US,D,20120530,000000,60.1648,60.3187,59.8093,60.147,190764.44782836,0
+VGT.US,D,20120531,000000,60.1848,60.1848,59.3017,59.7169,232321.47585263,0
+VGT.US,D,20120601,000000,58.7346,58.951,58.0452,58.0632,236619.43725088,0
+VGT.US,D,20120604,000000,58.1098,58.511,57.5476,58.2777,338144.55445891,0
+VGT.US,D,20120605,000000,58.072,58.8607,58.072,58.7861,141485.3856217,0
+VGT.US,D,20120606,000000,59.2729,60.3,59.2451,60.2403,134449.97820755,0
+VGT.US,D,20120607,000000,60.9386,60.9386,59.9423,60.0139,145134.97804819,0
+VGT.US,D,20120608,000000,59.9324,60.6208,59.6542,60.5949,147300.57068525,0
+VGT.US,D,20120611,000000,61.1204,61.1204,59.4408,59.5242,162932.90768002,0
+VGT.US,D,20120612,000000,59.6921,60.1558,59.2818,60.1151,120234.18646632,0
+VGT.US,D,20120613,000000,59.9423,60.3187,59.4766,59.701,130673.53098225,0
+VGT.US,D,20120614,000000,59.6135,59.9423,59.2282,59.8003,143167.7218823,0
+VGT.US,D,20120615,000000,59.9234,60.6744,59.9234,60.6565,258550.21568567,0
+VGT.US,D,20120618,000000,60.3824,61.3051,60.2215,61.1382,110046.53797982,0
+VGT.US,D,20120619,000000,61.465,62.0212,61.331,61.7778,448088.40045872,0
+VGT.US,D,20120620,000000,61.8643,62.1235,61.3677,61.8643,117093.02001926,0
+VGT.US,D,20120621,000000,61.8833,61.8833,60.147,60.2463,159148.40618177,0
+VGT.US,D,20120622,000000,60.4707,61.0429,60.4012,61.0062,132221.96495519,0
+VGT.US,D,20120625,000000,60.432,60.4419,59.4943,59.6395,113582.36380101,0
+VGT.US,D,20120626,000000,59.7715,60.0229,59.4109,59.8361,96470.054153299,0
+VGT.US,D,20120627,000000,60.0139,60.3913,59.9602,60.2025,219576.59570728,0
+VGT.US,D,20120628,000000,59.7814,59.7914,58.8696,59.562,231641.89657321,0
+VGT.US,D,20120629,000000,60.7817,61.4889,60.5622,61.4889,132645.82106874,0
+VGT.US,D,20120702,000000,61.5782,61.8156,61.2305,61.7243,393383.77864204,0
+VGT.US,D,20120703,000000,61.8156,62.3143,61.7164,62.3143,117725.28044514,0
+VGT.US,D,20120705,000000,62.1971,62.7244,61.9745,62.4573,118882.07539633,0
+VGT.US,D,20120706,000000,61.9557,61.9557,60.8373,61.2564,181593.65130068,0
+VGT.US,D,20120709,000000,61.1948,61.2852,60.6744,60.9882,87025.412345618,0
+VGT.US,D,20120710,000000,61.2952,61.465,60.0039,60.2215,156417.00087058,0
+VGT.US,D,20120711,000000,60.2552,60.3824,59.3941,59.846,121894.37347634,0
+VGT.US,D,20120712,000000,59.4209,59.4943,58.7157,59.2451,197019.59755132,0
+VGT.US,D,20120713,000000,59.4496,60.1748,59.4496,60.0853,163150.37304944,0
+VGT.US,D,20120716,000000,60.0327,60.2315,59.7417,59.9066,114568.00545219,0
+VGT.US,D,20120717,000000,60.2215,60.292,59.2729,59.994,101634.85667685,0
+VGT.US,D,20120718,000000,59.9234,61.313,59.9234,61.1651,155293.42979528,0
+VGT.US,D,20120719,000000,61.7321,62.1792,61.6488,61.9835,136825.98872521,0
+VGT.US,D,20120720,000000,61.8474,61.8474,61.1134,61.1651,120515.07923515,0
+VGT.US,D,20120723,000000,60.0327,60.6287,59.4943,60.4707,128548.20970989,0
+VGT.US,D,20120724,000000,60.4082,60.5522,59.4853,59.8787,169519.28937769,0
+VGT.US,D,20120725,000000,59.4766,60.0327,59.2729,59.6215,159530.98414648,0
+VGT.US,D,20120726,000000,60.5233,60.7737,60.0685,60.3913,90777.696752102,0
+VGT.US,D,20120727,000000,60.7568,61.891,60.4886,61.7778,134768.12198874,0
+VGT.US,D,20120730,000000,61.918,62.2408,61.5246,61.7411,98524.900537425,0
+VGT.US,D,20120731,000000,61.7321,62.1871,61.7321,61.8156,98524.900537425,0
+VGT.US,D,20120801,000000,62.0987,62.0987,61.2852,61.4889,81368.292388538,0
+VGT.US,D,20120802,000000,61.0349,61.7958,60.7658,61.2138,110054.59225276,0
+VGT.US,D,20120803,000000,62.1692,62.6967,61.891,62.492,147775.77278879,0
+VGT.US,D,20120806,000000,62.7165,63.2977,62.6967,62.9936,133829.79919108,0
+VGT.US,D,20120807,000000,63.1794,63.9124,63.1794,63.6284,199724.82647545,0
+VGT.US,D,20120808,000000,63.4943,63.8876,63.3969,63.6929,97567.448841539,0
+VGT.US,D,20120809,000000,63.7981,64.0703,63.7108,63.9313,144998.05540818,0
+VGT.US,D,20120810,000000,63.7008,64.129,63.6641,64.121,58931.101542571,0
+VGT.US,D,20120813,000000,64.0961,64.2531,63.7108,64.2123,89627.949289744,0
+VGT.US,D,20120814,000000,64.4766,64.4766,63.8876,64.0127,227788.93375497,0
+VGT.US,D,20120815,000000,64.0216,64.3534,64.0127,64.2025,109387.09438276,0
+VGT.US,D,20120816,000000,64.4766,65.2861,64.4766,65.1579,168512.50526004,0
+VGT.US,D,20120817,000000,65.3377,65.589,65.2125,65.5702,132794.82511815,0
+VGT.US,D,20120820,000000,65.5702,65.7201,65.2573,65.6864,467444.83190468,0
+VGT.US,D,20120821,000000,65.9545,66.1522,65.1024,65.3745,231326.77314439,0
+VGT.US,D,20120822,000000,65.2374,65.5702,64.844,65.444,171174.44246711,0
+VGT.US,D,20120823,000000,65.2027,65.2573,64.6841,64.872,162220.10452472,0
+VGT.US,D,20120824,000000,64.6584,65.2771,64.4865,65.1321,77090.466672639,0
+VGT.US,D,20120827,000000,65.4619,65.5532,65.1222,65.2205,115534.51820513,0
+VGT.US,D,20120828,000000,65.1481,65.4073,64.9176,65.2027,169652.18488122,0
+VGT.US,D,20120829,000000,65.3199,65.4699,64.9882,65.3199,100913.9992486,0
+VGT.US,D,20120830,000000,65.1024,65.1024,64.416,64.4965,140372.8891717,0
+VGT.US,D,20120831,000000,64.9802,65.1579,64.281,64.9802,104544.46277685,0
+VGT.US,D,20120904,000000,65.0069,65.1928,64.3077,65.0169,132529.03411108,0
+VGT.US,D,20120905,000000,64.9722,65.2205,64.7478,64.9474,166995.28159474,0
+VGT.US,D,20120906,000000,65.3745,66.49,65.3745,66.471,319850.28025707,0
+VGT.US,D,20120907,000000,66.3836,66.5445,66.0797,66.4571,317979.67536647,0
+VGT.US,D,20120910,000000,66.3241,66.4213,65.6347,65.6427,172375.53591947,0
+VGT.US,D,20120911,000000,65.7578,66.0956,65.6089,65.7668,190780.55637423,0
+VGT.US,D,20120912,000000,66.0271,66.1621,65.6427,66.036,197519.96925779,0
+VGT.US,D,20120913,000000,66.0956,67.2437,66.036,66.9846,204554.36988783,0
+VGT.US,D,20120914,000000,67.2437,67.8616,67.2437,67.6381,192503.16399954,0
+VGT.US,D,20120917,000000,67.7235,67.7235,67.2974,67.5558,174925.72008947,0
+VGT.US,D,20120918,000000,67.2974,67.5845,67.2974,67.5558,88619.151603859,0
+VGT.US,D,20120919,000000,67.7424,67.7424,67.3521,67.4931,166864.39965943,0
+VGT.US,D,20120920,000000,67.1604,67.2884,66.922,67.2707,105329.75438862,0
+VGT.US,D,20120921,000000,67.7057,67.7514,67.2974,67.3789,124607.65667341,0
+VGT.US,D,20120924,000000,66.6797,66.8863,66.4571,66.7511,178615.58388066,0
+VGT.US,D,20120925,000000,66.9666,66.9666,65.6347,65.6674,165797.20849474,0
+VGT.US,D,20120926,000000,65.589,65.589,64.6584,65.1222,132713.27560461,0
+VGT.US,D,20120927,000000,65.2861,66.2485,65.1579,66.1432,119347.20965868,0
+VGT.US,D,20120928,000000,65.9277,66.3429,65.5532,65.6674,121720.19982398,0
+VGT.US,D,20121001,000000,65.9099,66.3051,65.2672,65.434,595312.45555104,0
+VGT.US,D,20121002,000000,65.6944,65.8573,65.0844,65.6159,168945.42243063,0
+VGT.US,D,20121003,000000,65.8106,66.0182,65.452,65.8393,94113.172533879,0
+VGT.US,D,20121004,000000,65.875,66.1055,65.5086,65.9923,115862.72982749,0
+VGT.US,D,20121005,000000,66.2963,66.3747,65.434,65.5532,115333.16138161,0
+VGT.US,D,20121008,000000,65.1928,65.31,64.7298,64.844,215943.11182668,0
+VGT.US,D,20121009,000000,64.7298,64.7298,63.7634,64.0216,155900.52061823,0
+VGT.US,D,20121010,000000,63.9034,64.0416,63.5757,63.6929,130295.98693813,0
+VGT.US,D,20121011,000000,64.2123,64.2362,63.522,63.53,268049.2238357,0
+VGT.US,D,20121012,000000,63.53,63.8955,63.4138,63.6135,121041.62732868,0
+VGT.US,D,20121015,000000,63.8141,64.0873,63.4326,63.9939,80883.02244383,0
+VGT.US,D,20121016,000000,64.1478,65.1024,64.1478,65.0676,122000.08580869,0
+VGT.US,D,20121017,000000,64.5501,64.844,64.261,64.6018,107216.4678251,0
+VGT.US,D,20121018,000000,64.407,64.5033,63.4843,63.6542,160797.51856647,0
+VGT.US,D,20121019,000000,63.4843,63.4843,62.1514,62.2228,259455.31460743,0
+VGT.US,D,20121022,000000,62.2308,62.8079,62.0987,62.7165,160446.15090943,0
+VGT.US,D,20121023,000000,62.1792,62.6252,61.9,62.0987,227919.81569026,0
+VGT.US,D,20121024,000000,62.4016,62.5665,61.6051,61.7411,168896.09000887,0
+VGT.US,D,20121025,000000,62.1971,62.2675,61.3677,61.6399,166643.91393768,0
+VGT.US,D,20121026,000000,61.5972,62.0024,61.0956,61.7778,205926.61664017,0
+VGT.US,D,20121031,000000,61.768,61.9467,61.2852,61.4014,281488.78502222,0
+VGT.US,D,20121101,000000,61.7411,62.6609,61.5882,62.5755,294922.30550403,0
+VGT.US,D,20121102,000000,62.798,62.798,61.6399,61.6875,139144.61254817,0
+VGT.US,D,20121105,000000,61.7591,62.2408,61.6488,62.1335,128873.40097989,0
+VGT.US,D,20121106,000000,62.4286,62.9182,62.3411,62.5288,147606.63305702,0
+VGT.US,D,20121107,000000,61.8236,61.9467,60.6664,60.884,317219.55335766,0
+VGT.US,D,20121108,000000,61.1382,61.313,60.0229,60.0229,642861.86264356,0
+VGT.US,D,20121109,000000,59.9513,60.884,59.9423,60.3187,249425.73122739,0
+VGT.US,D,20121112,000000,60.5333,60.5423,59.8887,60.1211,120607.70337398,0
+VGT.US,D,20121113,000000,59.6056,60.2652,59.4408,59.7517,201498.78009074,0
+VGT.US,D,20121114,000000,60.0039,60.1848,59.0226,59.1189,221317.32544671,0
+VGT.US,D,20121115,000000,59.1478,59.3394,58.6105,58.7861,330177.87173594,0
+VGT.US,D,20121116,000000,58.8408,59.1626,57.9837,59.0315,209015.43031312,0
+VGT.US,D,20121119,000000,59.6732,60.6565,59.6215,60.6208,181506.06108244,0
+VGT.US,D,20121120,000000,60.6287,60.6287,59.8271,60.3267,190340.59171483,0
+VGT.US,D,20121121,000000,60.4082,60.7201,60.3187,60.6208,127037.0267493,0
+VGT.US,D,20121123,000000,60.8571,61.5693,60.8571,61.5693,77198.192573228,0
+VGT.US,D,20121126,000000,61.4104,61.9925,61.3408,61.9835,247989.05029151,0
+VGT.US,D,20121127,000000,62.0471,62.1514,61.6239,61.7501,168402.76579122,0
+VGT.US,D,20121128,000000,61.3577,62.2139,61.0161,62.1871,196745.75227131,0
+VGT.US,D,20121129,000000,62.492,62.7324,62.2507,62.485,186653.74827599,0
+VGT.US,D,20121130,000000,62.5925,62.6252,62.1871,62.3758,248144.09504563,0
+VGT.US,D,20121203,000000,62.8427,62.8863,62.1871,62.2228,206423.96799429,0
+VGT.US,D,20121204,000000,62.1792,62.2964,61.7958,62.1692,138605.98304522,0
+VGT.US,D,20121205,000000,62.0809,62.0809,61.1204,61.5335,395667.16502089,0
+VGT.US,D,20121206,000000,61.4014,62.1335,61.1054,61.9467,358573.21099016,0
+VGT.US,D,20121207,000000,62.2308,62.3411,61.4293,61.6587,265676.2336704,0
+VGT.US,D,20121210,000000,61.5335,62.1792,61.5335,61.9,241046.26701618,0
+VGT.US,D,20121211,000000,62.358,63.085,62.2775,62.798,226487.16189085,0
+VGT.US,D,20121212,000000,63.1009,63.1009,62.3758,62.5288,163727.26034884,0
+VGT.US,D,20121213,000000,62.3758,62.7781,61.8315,62.0729,158890.66944765,0
+VGT.US,D,20121214,000000,61.6587,61.8315,61.2952,61.5335,221026.3648367,0
+VGT.US,D,20121217,000000,61.4819,62.3321,61.474,62.3321,282651.62067811,0
+VGT.US,D,20121218,000000,62.6768,63.4396,62.4573,63.3791,422276.46925039,0
+VGT.US,D,20121219,000000,63.4763,63.674,63.1535,63.1695,304513.9377929,0
+VGT.US,D,20121220,000000,62.492,62.5835,62.056,62.4573,186223.85145775,0
+VGT.US,D,20121221,000000,61.7164,61.9745,61.4193,61.9269,358475.55293075,0
+VGT.US,D,20121224,000000,61.8156,61.8733,61.6051,61.6974,132734.41807108,0
+VGT.US,D,20121226,000000,61.7321,61.9647,61.1561,61.3488,214946.39555021,0
+VGT.US,D,20121227,000000,61.3051,61.4104,60.4609,61.2564,313155.16587469,0
+VGT.US,D,20121228,000000,60.9793,61.2305,60.579,60.5949,278096.92932985,0
+VGT.US,D,20121231,000000,60.5423,62.0024,60.4707,61.8315,466884.05315115,0
+VGT.US,D,20130102,000000,63.4138,63.7435,63.1387,63.7347,347448.24649012,0
+VGT.US,D,20130103,000000,63.8141,63.9392,63.1535,63.3601,431027.43680102,0
+VGT.US,D,20130104,000000,63.3791,63.3791,62.8675,63.085,208586.54027901,0
+VGT.US,D,20130107,000000,62.928,63.1535,62.642,62.9837,235536.13754028,0
+VGT.US,D,20130108,000000,62.948,63.1535,62.4772,62.8238,674703.42393251,0
+VGT.US,D,20130109,000000,62.9182,63.1387,62.8596,63.0423,259739.22772861,0
+VGT.US,D,20130110,000000,63.5131,63.5131,62.7324,63.3254,269939.96440865,0
+VGT.US,D,20130111,000000,63.3354,63.6035,63.2777,63.5578,178327.64362302,0
+VGT.US,D,20130114,000000,63.1009,63.3423,62.8863,63.1883,283809.4224134,0
+VGT.US,D,20130115,000000,62.8079,62.8863,62.5388,62.8774,347504.62640071,0
+VGT.US,D,20130116,000000,62.928,63.4326,62.8327,63.1883,179649.55116949,0
+VGT.US,D,20130117,000000,63.4943,63.7267,63.4396,63.53,184445.87070598,0
+VGT.US,D,20130118,000000,63.2677,63.3354,63.0036,63.3154,161433.80612883,0
+VGT.US,D,20130122,000000,63.3691,63.4586,62.9579,63.4586,276302.8400322,0
+VGT.US,D,20130123,000000,63.8955,64.3733,63.8955,64.1478,350733.38306602,0
+VGT.US,D,20130124,000000,63.1387,63.6929,62.9936,63.1456,395769.85700089,0
+VGT.US,D,20130125,000000,63.3691,63.674,63.1794,63.2977,238129.61342735,0
+VGT.US,D,20130128,000000,63.3969,63.7634,63.3154,63.5131,218573.83872611,0
+VGT.US,D,20130129,000000,63.3423,63.4227,62.9083,63.2877,226558.64356319,0
+VGT.US,D,20130130,000000,63.3423,63.5578,63.0225,63.1883,182272.22379597,0
+VGT.US,D,20130131,000000,63.2588,63.7535,63.1108,63.1982,628902.80085234,0
+VGT.US,D,20130201,000000,63.6214,64.0029,63.3879,63.9034,209567.14800961,0
+VGT.US,D,20130204,000000,63.5757,63.7803,62.8675,62.928,270628.60474512,0
+VGT.US,D,20130205,000000,63.1982,63.9392,63.0929,63.7724,238851.4776397,0
+VGT.US,D,20130206,000000,63.4396,63.9749,63.4396,63.7535,320329.50949708,0
+VGT.US,D,20130207,000000,63.8061,64.0873,63.085,63.7724,189874.45066836,0
+VGT.US,D,20130208,000000,64.0029,64.5033,64.0029,64.407,293478.57707932,0
+VGT.US,D,20130211,000000,64.3892,64.5422,64.2203,64.4696,355242.76912896,0
+VGT.US,D,20130212,000000,64.3534,64.5422,64.1755,64.2283,286844.87652812,0
+VGT.US,D,20130213,000000,64.1568,64.416,63.9849,64.2123,163612.48695943,0
+VGT.US,D,20130214,000000,63.9124,64.4419,63.8876,64.3444,122667.58367868,0
+VGT.US,D,20130215,000000,64.4239,64.5749,64.1121,64.2888,169466.93660357,0
+VGT.US,D,20130219,000000,64.407,64.7031,64.3257,64.6663,187560.86076599,0
+VGT.US,D,20130220,000000,64.6941,64.6941,63.6542,63.674,208871.46018431,0
+VGT.US,D,20130221,000000,63.4843,63.4843,62.7244,63.0036,312465.51875411,0
+VGT.US,D,20130222,000000,63.4586,63.7803,63.2231,63.7347,141913.26887171,0
+VGT.US,D,20130225,000000,64.0961,64.2987,62.7701,62.798,147448.56795055,0
+VGT.US,D,20130226,000000,63.0225,63.232,62.5992,63.1387,200164.79113486,0
+VGT.US,D,20130227,000000,63.0929,64.0127,62.9936,63.684,300787.82977347,0
+VGT.US,D,20130228,000000,63.6462,64.0216,63.53,63.53,181617.8141195,0
+VGT.US,D,20130301,000000,63.3254,63.7347,62.8427,63.6382,186902.42395304,0
+VGT.US,D,20130304,000000,63.3969,63.7803,63.2677,63.7634,142956.29721759,0
+VGT.US,D,20130305,000000,64.1121,64.8083,64.1121,64.712,210124.90641078,0
+VGT.US,D,20130306,000000,64.9474,64.9474,64.5928,64.6941,219077.23078493,0
+VGT.US,D,20130307,000000,64.7298,65.0359,64.6663,64.9722,208725.47648724,0
+VGT.US,D,20130308,000000,65.2205,65.2374,64.7905,65.0516,214800.41185315,0
+VGT.US,D,20130311,000000,64.8987,65.2771,64.7567,65.2374,206875.007279,0
+VGT.US,D,20130312,000000,65.0437,65.1579,64.6305,64.9474,211641.12329196,0
+VGT.US,D,20130313,000000,64.998,65.1579,64.6663,64.9544,123845.52109634,0
+VGT.US,D,20130314,000000,65.2672,65.4897,65.2573,65.4242,226047.19723143,0
+VGT.US,D,20130315,000000,65.3834,65.4798,65.0169,65.1928,208749.63930607,0
+VGT.US,D,20130318,000000,64.5849,65.3656,64.4329,65.0924,187510.5215601,0
+VGT.US,D,20130319,000000,65.2771,65.4073,64.3733,64.8897,207534.45087606,0
+VGT.US,D,20130320,000000,65.31,65.4242,65.0516,65.3377,247068.84960797,0
+VGT.US,D,20130321,000000,64.7298,64.8153,64.3892,64.5133,192885.74196424,0
+VGT.US,D,20130322,000000,64.7478,64.9642,64.6018,64.8253,135363.13140228,0
+VGT.US,D,20130325,000000,65.0844,65.2672,64.4329,64.6941,209707.09100195,0
+VGT.US,D,20130326,000000,64.872,65.1123,64.844,65.1024,148954.71699056,0
+VGT.US,D,20130327,000000,64.6762,65.0756,64.4965,65.0169,162746.65261824,0
+VGT.US,D,20130328,000000,64.9802,65.2474,64.7825,65.2205,188862.63263012,0
+VGT.US,D,20130401,000000,65.1748,65.2295,64.3534,64.5332,197632.72907897,0
+VGT.US,D,20130402,000000,64.7478,65.0069,64.4696,64.6216,214750.07264727,0
+VGT.US,D,20130403,000000,64.8342,64.8342,63.9749,64.129,224802.81206202,0
+VGT.US,D,20130404,000000,64.0961,64.1478,63.7347,64.0614,291353.25580697,0
+VGT.US,D,20130405,000000,63.1695,63.5578,62.8774,63.4763,341390.42645421,0
+VGT.US,D,20130408,000000,63.4673,63.6929,63.1982,63.6929,150429.65572291,0
+VGT.US,D,20130409,000000,63.8955,64.3534,63.5935,64.1755,153729.89406057,0
+VGT.US,D,20130410,000000,64.4329,65.4897,64.2452,65.3983,210848.78419136,0
+VGT.US,D,20130411,000000,65.0924,65.2205,64.8153,65.1321,157655.34533529,0
+VGT.US,D,20130412,000000,64.9474,64.9474,64.2531,64.7388,163850.08801119,0
+VGT.US,D,20130415,000000,64.4865,64.5422,63.4326,63.4943,202852.90472899,0
+VGT.US,D,20130416,000000,63.9034,64.4517,63.7535,64.4239,187206.47275657,0
+VGT.US,D,20130417,000000,63.7435,63.833,62.6699,62.9837,265585.62309981,0
+VGT.US,D,20130418,000000,63.1456,63.241,61.8553,62.0639,210295.05292666,0
+VGT.US,D,20130419,000000,61.9557,62.3044,61.4988,61.9835,205497.72660605,0
+VGT.US,D,20130422,000000,62.1971,62.7165,61.8385,62.511,267906.26049099,0
+VGT.US,D,20130423,000000,62.8148,63.6135,62.8148,63.3791,594197.94553279,0
+VGT.US,D,20130424,000000,63.2588,63.9492,63.0423,63.7008,281094.1256481,0
+VGT.US,D,20130425,000000,63.8707,64.3257,63.7535,63.9313,179054.54175595,0
+VGT.US,D,20130426,000000,63.8141,64.0873,63.6462,63.9223,226654.28805437,0
+VGT.US,D,20130429,000000,64.1568,65.0269,64.129,64.8342,142746.88612112,0
+VGT.US,D,20130430,000000,64.9544,65.589,64.7567,65.5702,199829.53202369,0
+VGT.US,D,20130501,000000,65.5255,65.6089,64.8818,64.9802,261865.55578509,0
+VGT.US,D,20130502,000000,65.1848,66.0002,65.1024,65.9357,187321.24614599,0
+VGT.US,D,20130503,000000,66.4571,66.8306,66.3936,66.6449,287878.84381695,0
+VGT.US,D,20130506,000000,66.8773,67.0809,66.7511,67.0104,216327.70335963,0
+VGT.US,D,20130507,000000,67.1078,67.207,66.6072,66.9309,276257.53474691,0
+VGT.US,D,20130508,000000,66.9597,67.4395,66.7254,67.4395,215175.94232903,0
+VGT.US,D,20130509,000000,67.2617,67.6818,67.1078,67.1882,139100.31404699,0
+VGT.US,D,20130510,000000,67.3332,67.5935,67.1792,67.4931,162592.61464825,0
+VGT.US,D,20130513,000000,67.4236,67.5656,67.2527,67.3521,166538.20160532,0
+VGT.US,D,20130514,000000,67.4056,67.8616,67.4056,67.6451,423268.15160628,0
+VGT.US,D,20130515,000000,67.5458,67.814,67.3699,67.7782,198120.01259191,0
+VGT.US,D,20130516,000000,67.9649,68.6115,67.9649,68.1388,338901.65611538,0
+VGT.US,D,20130517,000000,68.4268,68.9284,68.3146,68.9005,204734.58424489,0
+VGT.US,D,20130520,000000,68.834,69.1965,68.7268,68.9442,429013.8685657,0
+VGT.US,D,20130521,000000,68.8907,69.0476,68.5569,68.834,295188.0965111,0
+VGT.US,D,20130522,000000,68.8907,69.289,67.7057,68.0116,345158.81940657,0
+VGT.US,D,20130523,000000,67.2527,68.2093,67.224,67.9749,344338.29035069,0
+VGT.US,D,20130524,000000,67.663,67.8815,67.3332,67.8427,174615.63058124,0
+VGT.US,D,20130528,000000,68.6195,68.8628,68.1635,68.3533,247055.76141445,0
+VGT.US,D,20130529,000000,68.0941,68.4785,67.795,68.2698,188145.80233835,0
+VGT.US,D,20130530,000000,68.39,69.2114,68.39,68.9284,250515.07164269,0
+VGT.US,D,20130531,000000,68.7536,69.281,68.3533,68.3533,455805.40072051,0
+VGT.US,D,20130603,000000,68.4785,68.692,67.8716,68.692,296538.19401287,0
+VGT.US,D,20130604,000000,68.7983,69.0306,67.9936,68.2093,270258.10818983,0
+VGT.US,D,20130605,000000,68.0483,68.243,67.4236,67.5289,292350.97886756,0
+VGT.US,D,20130606,000000,67.8815,67.8815,66.8484,67.6967,281900.55972634,0
+VGT.US,D,20130607,000000,67.795,68.39,67.5458,68.3712,176752.0264789,0
+VGT.US,D,20130610,000000,68.6464,68.7367,68.3434,68.4685,206202.47548841,0
+VGT.US,D,20130611,000000,67.7603,68.3334,67.5458,67.6967,190862.10588777,0
+VGT.US,D,20130612,000000,68.2172,68.2172,67.0005,67.1435,192922.99297659,0
+VGT.US,D,20130613,000000,67.0362,68.0206,66.8942,67.9083,181336.92135067,0
+VGT.US,D,20130614,000000,67.8517,68.0483,67.3232,67.4474,176615.10383889,0
+VGT.US,D,20130617,000000,67.9083,68.5569,67.8984,68.1635,217235.82263375,0
+VGT.US,D,20130618,000000,68.2967,68.844,68.2967,68.7268,148126.13366172,0
+VGT.US,D,20130619,000000,68.7735,68.854,68.0483,68.0583,262237.0591245,0
+VGT.US,D,20130620,000000,67.3958,67.6114,66.3489,66.5267,348399.6574813,0
+VGT.US,D,20130621,000000,66.6449,66.7254,65.5989,66.1522,285338.72748812,0
+VGT.US,D,20130624,000000,65.5345,65.6347,64.7298,65.2027,370351.57838255,0
+VGT.US,D,20130625,000000,65.8662,65.9357,65.31,65.7201,187966.5947654,0
+VGT.US,D,20130626,000000,66.3588,66.3747,65.9545,66.0886,186419.16757658,0
+VGT.US,D,20130627,000000,66.4483,66.7601,66.3836,66.4571,194387.86386779,0
+VGT.US,D,20130628,000000,66.2217,66.5872,65.7033,66.186,384390.17611908,0
+VGT.US,D,20130701,000000,66.9746,67.1882,66.6617,66.6975,304799.86448231,0
+VGT.US,D,20130702,000000,66.7879,67.2339,66.3588,66.7164,242645.04019502,0
+VGT.US,D,20130703,000000,66.6349,67.4474,66.5078,67.1435,161108.61485883,0
+VGT.US,D,20130705,000000,67.5845,67.7325,67.0005,67.7325,188667.31651129,0
+VGT.US,D,20130708,000000,68.0206,68.0304,67.3958,67.5289,282462.34526399,0
+VGT.US,D,20130709,000000,67.6541,68.0206,67.5199,67.9242,130794.34507636,0
+VGT.US,D,20130710,000000,67.9162,68.3234,67.9083,68.235,215375.28558432,0
+VGT.US,D,20130711,000000,69.0674,69.437,68.834,69.4091,523074.68832547,0
+VGT.US,D,20130712,000000,69.5949,69.5949,69.289,69.5155,308537.04712704,0
+VGT.US,D,20130715,000000,69.5769,69.9097,69.419,69.7836,448579.71110814,0
+VGT.US,D,20130716,000000,70.0081,70.0081,69.5769,69.7916,322020.90681473,0
+VGT.US,D,20130717,000000,69.9545,70.1064,69.7478,69.9097,249771.05817976,0
+VGT.US,D,20130718,000000,70.1064,70.171,69.6524,69.7478,155249.13129411,0
+VGT.US,D,20130719,000000,69.0873,69.0873,68.4446,68.5956,191958.49379189,0
+VGT.US,D,20130722,000000,68.6651,68.8807,68.5758,68.8083,336050.44349419,0
+VGT.US,D,20130723,000000,68.9859,69.0476,68.5052,68.5142,236922.47927029,0
+VGT.US,D,20130724,000000,69.281,69.3903,68.9284,69.0049,188517.30567775,0
+VGT.US,D,20130725,000000,69.3078,69.4538,68.977,69.4449,281878.41047576,0
+VGT.US,D,20130726,000000,69.139,69.419,68.854,69.419,222514.39176259,0
+VGT.US,D,20130729,000000,69.3078,69.5869,69.139,69.2989,194993.94790661,0
+VGT.US,D,20130730,000000,69.6794,70.1431,69.6227,69.8899,275349.41547279,0
+VGT.US,D,20130731,000000,70.0349,70.3656,69.6624,69.7916,583446.4979404,0
+VGT.US,D,20130801,000000,70.4003,70.6894,70.2851,70.6159,176741.95863772,0
+VGT.US,D,20130802,000000,70.6795,70.9904,70.47,70.9904,179586.12377008,0
+VGT.US,D,20130805,000000,70.9109,71.2397,70.8414,71.197,289330.62651461,0
+VGT.US,D,20130806,000000,71.0738,71.0928,70.4998,70.7231,185680.18803422,0
+VGT.US,D,20130807,000000,70.5504,70.7231,70.1799,70.5245,242835.32239325,0
+VGT.US,D,20130808,000000,70.8414,70.9904,70.4003,70.8593,431568.0798722,0
+VGT.US,D,20130809,000000,71.0083,71.0083,70.3289,70.5901,297785.59953464,0
+VGT.US,D,20130812,000000,70.3488,71.1513,70.2127,71.0738,182150.40291773,0
+VGT.US,D,20130813,000000,71.2119,71.7503,70.8236,71.6082,317358.48956588,0
+VGT.US,D,20130814,000000,71.6827,71.7065,71.2964,71.4423,218463.09247317,0
+VGT.US,D,20130815,000000,70.6894,70.6994,70.0428,70.1977,289129.26969107,0
+VGT.US,D,20130816,000000,70.2305,70.5802,70.1531,70.2484,163499.72713826,0
+VGT.US,D,20130819,000000,70.2305,70.7788,70.0349,70.0349,151207.89984586,0
+VGT.US,D,20130820,000000,70.2484,70.5097,70.0696,70.2305,221074.69047435,0
+VGT.US,D,20130821,000000,70.0259,70.6338,69.9455,70.0875,158113.43210882,0
+VGT.US,D,20130822,000000,70.3031,70.6894,70.0259,70.5175,410505.14934682,0
+VGT.US,D,20130823,000000,71.0451,71.1255,70.759,70.9616,180641.23352537,0
+VGT.US,D,20130826,000000,70.9279,71.3797,70.7321,70.8146,220262.21569141,0
+VGT.US,D,20130827,000000,69.9892,70.2564,69.1588,69.289,205484.63841252,0
+VGT.US,D,20130828,000000,69.2045,69.8253,69.2045,69.5055,143210.00681523,0
+VGT.US,D,20130829,000000,69.5322,70.2127,69.428,69.9375,218193.27432964,0
+VGT.US,D,20130830,000000,70.0785,70.0785,69.3167,69.4885,120902.69112045,0
+VGT.US,D,20130903,000000,69.9097,70.2564,69.428,69.7379,257689.41526508,0
+VGT.US,D,20130904,000000,69.8809,70.5175,69.8074,70.3488,207653.25140195,0
+VGT.US,D,20130905,000000,70.4381,70.6894,70.3199,70.5335,161918.06928942,0
+VGT.US,D,20130906,000000,70.8057,70.9815,69.9982,70.6795,189368.03825717,0
+VGT.US,D,20130909,000000,71.0638,71.7701,71.0638,71.637,346934.78659011,0
+VGT.US,D,20130910,000000,72.1018,72.241,71.8118,72.1118,321756.12259179,0
+VGT.US,D,20130911,000000,71.6171,71.9737,71.3986,71.8972,248271.95662857,0
+VGT.US,D,20130912,000000,71.9429,72.0482,71.6917,71.797,2297717.9507468,0
+VGT.US,D,20130913,000000,71.8972,71.9669,71.4811,71.8307,424988.74566334,0
+VGT.US,D,20130916,000000,72.372,72.372,71.4066,71.5347,361106.27983017,0
+VGT.US,D,20130917,000000,71.5884,72.1645,71.5884,72.0571,204377.17588311,0
+VGT.US,D,20130918,000000,72.2577,73.0028,72.1386,72.96,181504.04751421,0
+VGT.US,D,20130919,000000,73.2361,73.3723,73.0117,73.1478,272987.49993277,0
+VGT.US,D,20130920,000000,73.3176,73.3176,72.7366,72.7793,438736.38278986,0
+VGT.US,D,20130923,000000,73.1288,73.3553,72.5101,72.834,129806.68985695,0
+VGT.US,D,20130924,000000,72.8786,73.119,72.4088,72.7445,356720.72821368,0
+VGT.US,D,20130925,000000,72.8438,73.0028,72.4435,72.7038,206882.05476783,0
+VGT.US,D,20130926,000000,72.8875,73.3176,72.7276,72.9432,303973.29472172,0
+VGT.US,D,20130927,000000,72.6284,72.7633,72.363,72.5826,235652.92449794,0
+VGT.US,D,20130930,000000,71.7503,72.4605,71.5725,72.1982,425369.31005981,0
+VGT.US,D,20131001,000000,72.2966,73.0484,72.2966,72.9699,179066.62316537,0
+VGT.US,D,20131002,000000,72.4922,73.0117,72.4376,72.9948,391970.25374086,0
+VGT.US,D,20131003,000000,72.9859,73.0385,71.779,72.223,242338.97782325,0
+VGT.US,D,20131004,000000,72.2677,72.797,72.1297,72.7206,509821.38220072,0
+VGT.US,D,20131007,000000,72.1018,72.6848,71.9589,72.1118,176602.01564536,0
+VGT.US,D,20131008,000000,72.1475,72.1475,70.6795,70.751,522431.35327429,0
+VGT.US,D,20131009,000000,70.902,71.1345,70.1064,70.8414,3349265.7038366,0
+VGT.US,D,20131010,000000,71.3797,72.2966,71.2964,72.223,259217.71355567,0
+VGT.US,D,20131011,000000,72.1545,72.8875,72.0928,72.834,203077.41758722,0
+VGT.US,D,20131014,000000,72.4693,73.3176,72.3532,73.2461,236624.47117146,0
+VGT.US,D,20131015,000000,73.2729,73.4249,72.7366,72.7366,342183.77233892,0
+VGT.US,D,20131016,000000,73.119,73.5402,73.0296,73.4815,168006.09284887,0
+VGT.US,D,20131017,000000,72.9522,73.4527,72.7206,73.408,258466.6526039,0
+VGT.US,D,20131018,000000,74.1947,74.7489,73.9384,74.7121,201391.05419016,0
+VGT.US,D,20131021,000000,74.9982,75.2684,74.8999,75.033,265212.10619216,0
+VGT.US,D,20131022,000000,75.3469,75.3836,74.5432,74.8999,301180.47557936,0
+VGT.US,D,20131023,000000,74.5989,74.6148,74.0417,74.3636,231610.68626557,0
+VGT.US,D,20131024,000000,74.3913,74.8562,74.3913,74.6704,160265.93655236,0
+VGT.US,D,20131025,000000,75.2952,75.3926,74.7032,74.8999,160721.00297353,0
+VGT.US,D,20131028,000000,74.9933,75.1075,74.6515,74.9833,161298.89705707,0
+VGT.US,D,20131029,000000,75.3469,75.5734,75.0071,75.3558,211314.92523784,0
+VGT.US,D,20131030,000000,75.5167,75.5266,74.7489,75.0161,195885.95863484,0
+VGT.US,D,20131031,000000,74.8929,75.3558,74.7032,74.8403,232486.58844792,0
+VGT.US,D,20131101,000000,75.162,75.3657,74.6068,74.8829,195505.39423837,0
+VGT.US,D,20131104,000000,75.2257,75.2347,74.8562,75.1442,248656.54816151,0
+VGT.US,D,20131105,000000,74.8929,75.3926,74.6883,75.1959,208349.94601136,0
+VGT.US,D,20131106,000000,75.6538,75.8037,75.3657,75.7411,169448.81448945,0
+VGT.US,D,20131107,000000,75.7411,76.0272,74.6605,74.7032,274957.77645102,0
+VGT.US,D,20131108,000000,74.7667,75.5644,74.7032,75.5644,169336.05466828,0
+VGT.US,D,20131111,000000,75.5365,75.7044,75.2534,75.5554,154085.28885409,0
+VGT.US,D,20131112,000000,75.4641,75.9836,75.4173,75.8862,132797.84547049,0
+VGT.US,D,20131113,000000,75.4918,76.7176,75.4918,76.7176,197656.89189779,0
+VGT.US,D,20131114,000000,76.2786,76.5039,76.0361,76.4235,251428.2248374,0
+VGT.US,D,20131115,000000,76.4941,76.7176,76.4056,76.7176,215513.21500845,0
+VGT.US,D,20131118,000000,76.7463,76.8159,75.9419,76.0361,258160.59023213,0
+VGT.US,D,20131119,000000,76.0541,76.3858,75.6031,75.6796,295830.42477815,0
+VGT.US,D,20131120,000000,75.9249,76.1444,75.3736,75.4998,265721.53895569,0
+VGT.US,D,20131121,000000,75.8037,76.3858,75.7233,76.341,396481.65337206,0
+VGT.US,D,20131122,000000,76.3332,76.3759,76.1444,76.2626,218544.64198669,0
+VGT.US,D,20131125,000000,76.4474,76.4474,75.9051,76.0988,472009.59109411,0
+VGT.US,D,20131126,000000,76.0988,76.7076,76.0173,76.4852,223141.61826788,0
+VGT.US,D,20131127,000000,76.7723,77.1993,76.7275,77.1467,174054.85182771,0
+VGT.US,D,20131129,000000,77.4525,77.7207,77.3711,77.5072,192596.79492248,0
+VGT.US,D,20131202,000000,77.6751,77.7029,77.0652,77.1556,264780.19580569,0
+VGT.US,D,20131203,000000,77.1387,77.4795,77.0205,77.2797,162928.88054354,0
+VGT.US,D,20131204,000000,77.0552,77.7644,76.9172,77.5231,226051.22436789,0
+VGT.US,D,20131205,000000,77.5549,77.7476,77.3076,77.4525,147553.27349879,0
+VGT.US,D,20131206,000000,77.9522,78.128,77.6751,77.9899,155413.23710528,0
+VGT.US,D,20131209,000000,78.2829,78.3623,77.9998,78.1677,241726.85307972,0
+VGT.US,D,20131210,000000,78.0168,78.2829,77.9422,78.0773,192958.23042072,0
+VGT.US,D,20131211,000000,78.2284,78.3446,77.1734,77.3175,289715.21804756,0
+VGT.US,D,20131212,000000,77.3175,77.4168,76.8596,76.9311,216049.83094316,0
+VGT.US,D,20131213,000000,77.1387,77.2797,76.7643,76.8516,235172.68847381,0
+VGT.US,D,20131216,000000,77.1297,77.7913,77.1297,77.6184,241321.11908031,0
+VGT.US,D,20131217,000000,77.6929,77.9899,77.5917,77.7823,279282.92102045,0
+VGT.US,D,20131218,000000,77.7297,78.3623,76.7643,78.3623,392979.05142675,0
+VGT.US,D,20131219,000000,78.2829,78.5174,78.1478,78.3823,336436.04181126,0
+VGT.US,D,20131220,000000,78.6345,79.3437,78.4061,79.2524,301141.21099876,0
+VGT.US,D,20131223,000000,79.9129,80.2576,79.7251,80.2237,306633.21836056,0
+VGT.US,D,20131224,000000,80.327,80.4372,80.2396,80.4015,206841.78340311,0
+VGT.US,D,20131226,000000,80.6281,80.7273,80.4562,80.6568,351247.84975013,0
+VGT.US,D,20131227,000000,81.0631,81.0631,80.4304,80.4939,242373.20848325,0
+VGT.US,D,20131230,000000,80.3837,80.5197,80.2049,80.4105,322251.46037767,0
+VGT.US,D,20131231,000000,80.5834,81.0184,80.5644,80.9806,473808.71431235,0
+VGT.US,D,20140102,000000,80.6379,80.6379,79.9754,80.1503,395915.84069794,0
+VGT.US,D,20140103,000000,80.2754,80.2913,79.7718,79.8782,917166.23620223,0
+VGT.US,D,20140106,000000,79.9297,79.9754,79.4262,79.6506,427110.03979923,0
+VGT.US,D,20140107,000000,80.0391,80.5834,79.8602,80.4562,350552.16192484,0
+VGT.US,D,20140108,000000,80.4939,80.7542,80.2913,80.5554,384306.6130373,0
+VGT.US,D,20140109,000000,80.764,80.9449,79.9209,80.179,643421.63461298,0
+VGT.US,D,20140110,000000,80.4015,80.5019,79.887,80.3171,436272.78205397,0
+VGT.US,D,20140113,000000,80.1601,80.6836,79.148,79.4262,349912.85401013,0
+VGT.US,D,20140114,000000,79.6417,80.9349,79.5672,80.9072,320382.8690553,0
+VGT.US,D,20140115,000000,81.3143,82.0375,81.2339,81.8586,378530.69255435,0
+VGT.US,D,20140116,000000,81.8497,81.9758,81.6769,81.8766,281150.50555869,0
+VGT.US,D,20140117,000000,81.7216,81.8309,81.1813,81.3878,391531.29586557,0
+VGT.US,D,20140121,000000,81.8586,81.9123,81.1971,81.7316,421130.74892451,0
+VGT.US,D,20140122,000000,81.7316,81.9669,81.6034,81.8586,308879.35372703,0
+VGT.US,D,20140123,000000,81.5845,81.6134,80.9548,81.4882,431328.46525219,0
+VGT.US,D,20140124,000000,81.2071,81.2429,79.7718,79.7718,549303.42815851,0
+VGT.US,D,20140127,000000,79.7718,79.9039,78.3961,78.8749,530545.02647844,0
+VGT.US,D,20140128,000000,78.2939,78.6833,78.0684,78.6077,666134.68430718,0
+VGT.US,D,20140129,000000,77.9611,78.5144,77.6701,77.8786,381150.34482847,0
+VGT.US,D,20140130,000000,78.6911,79.3249,78.5829,79.0646,534025.47917316,0
+VGT.US,D,20140131,000000,78.567,79.4788,78.4766,79.0815,372244.33252373,0
+VGT.US,D,20140203,000000,79.0815,79.3626,77.1993,77.3631,489706.84231417,0
+VGT.US,D,20140204,000000,77.68,78.0078,77.3185,77.7177,610565.23493345,0
+VGT.US,D,20140205,000000,77.4455,77.9988,76.9032,77.7356,471785.07823587,0
+VGT.US,D,20140206,000000,77.979,78.7398,77.9253,78.711,491467.70773595,0
+VGT.US,D,20140207,000000,79.173,79.8424,78.8749,79.7977,308609.53558349,0
+VGT.US,D,20140210,000000,79.8424,80.1035,79.7718,80.0937,670115.50870837,0
+VGT.US,D,20140211,000000,80.2993,81.0978,80.2576,80.8982,881038.79492445,0
+VGT.US,D,20140212,000000,81.1077,81.3501,81.0452,81.1714,486143.83332181,0
+VGT.US,D,20140213,000000,80.764,81.958,80.6568,81.9222,541891.48348437,0
+VGT.US,D,20140214,000000,81.9481,82.2769,81.668,82.1377,295141.78444169,0
+VGT.US,D,20140218,000000,82.2769,82.6076,82.0474,82.4536,558540.67243796,0
+VGT.US,D,20140219,000000,82.2102,82.6463,81.9123,82.0057,449616.69874932,0
+VGT.US,D,20140220,000000,82.0295,82.4914,81.6401,82.3821,270720.22209983,0
+VGT.US,D,20140221,000000,82.6076,82.7536,82.118,82.1647,339061.73479009,0
+VGT.US,D,20140224,000000,82.2589,82.9811,82.1647,82.6076,604804.41621224,0
+VGT.US,D,20140225,000000,82.681,82.7437,82.1647,82.399,337854.60063302,0
+VGT.US,D,20140226,000000,82.6553,83.0248,82.3026,82.6076,353078.18327601,0
+VGT.US,D,20140227,000000,82.6175,83.279,82.545,83.2234,250179.81253151,0
+VGT.US,D,20140228,000000,83.279,83.6207,82.2849,82.9244,1052413.5874309,0
+VGT.US,D,20140303,000000,82.1467,82.4825,81.5845,82.3116,429794.12625689,0
+VGT.US,D,20140304,000000,83.2592,83.8302,83.2592,83.6663,762004.69512637,0
+VGT.US,D,20140305,000000,83.8124,83.9216,83.5761,83.8402,380755.68545436,0
+VGT.US,D,20140306,000000,84.0101,84.0558,83.6466,83.7855,258674.05013213,0
+VGT.US,D,20140307,000000,84.0558,84.0994,83.1966,83.5393,290729.04965402,0
+VGT.US,D,20140310,000000,83.5124,83.7022,83.0426,83.3346,286758.29309401,0
+VGT.US,D,20140311,000000,83.5859,83.8302,82.7903,83.0347,295616.98654521,0
+VGT.US,D,20140312,000000,82.7089,83.3346,82.3295,83.3079,253093.445768,0
+VGT.US,D,20140313,000000,83.5671,83.5859,81.668,81.9758,561470.41422032,0
+VGT.US,D,20140314,000000,81.7216,82.2202,81.5269,81.5597,478834.58062766,0
+VGT.US,D,20140317,000000,82.0375,82.7179,81.9311,82.4914,375721.7648661,0
+VGT.US,D,20140318,000000,82.681,83.8055,82.6274,83.711,316650.72033118,0
+VGT.US,D,20140319,000000,83.73,83.8502,82.7903,83.2989,357814.09576545,0
+VGT.US,D,20140320,000000,83.124,84.0558,83.0148,83.7568,257152.79933036,0
+VGT.US,D,20140321,000000,84.3706,84.3795,83.124,83.2889,287256.65123224,0
+VGT.US,D,20140324,000000,83.4241,83.7767,82.1547,82.8439,1783357.9857437,0
+VGT.US,D,20140325,000000,83.142,83.73,82.6463,83.2989,703220.58406497,0
+VGT.US,D,20140326,000000,83.7488,83.8769,82.0832,82.0832,647496.0899371,0
+VGT.US,D,20140327,000000,82.0832,82.1914,81.2796,81.6134,520948.36026899,0
+VGT.US,D,20140328,000000,81.9481,82.6553,81.6948,81.9123,420614.26867216,0
+VGT.US,D,20140331,000000,82.4536,83.0675,82.399,82.7804,320939.62067237,0
+VGT.US,D,20140401,000000,83.0585,83.9147,82.9811,83.8869,463151.90442701,0
+VGT.US,D,20140402,000000,84.1173,84.1173,83.5214,83.9216,384072.0323379,0
+VGT.US,D,20140403,000000,83.9216,84.2097,82.9621,83.2333,385751.34824615,0
+VGT.US,D,20140404,000000,83.72,83.8869,81.079,81.3402,608957.40069756,0
+VGT.US,D,20140407,000000,80.9449,81.4682,80.1035,80.5904,558948.42000561,0
+VGT.US,D,20140408,000000,80.6181,81.4048,80.3648,81.3073,382254.78700554,0
+VGT.US,D,20140409,000000,81.7136,82.6731,81.4325,82.6175,347768.40383952,0
+VGT.US,D,20140410,000000,82.7437,82.7705,80.2396,80.4372,422345.93735451,0
+VGT.US,D,20140411,000000,79.7153,80.5197,79.1897,79.3825,537967.03899375,0
+VGT.US,D,20140414,000000,79.8782,80.4662,79.4431,80.1125,448119.61076637,0
+VGT.US,D,20140415,000000,80.2674,80.7273,78.8978,80.5387,712632.00199677,0
+VGT.US,D,20140416,000000,81.1534,81.3958,80.4015,81.36,441883.58994164,0
+VGT.US,D,20140417,000000,81.0184,81.6302,80.4849,81.2696,525569.49936901,0
+VGT.US,D,20140421,000000,81.379,81.7782,81.0541,81.6134,373224.94025432,0
+VGT.US,D,20140422,000000,81.7136,82.3116,81.5697,82.1377,223222.1609973,0
+VGT.US,D,20140423,000000,82.0653,82.0653,81.3402,81.3958,284698.4127893,0
+VGT.US,D,20140424,000000,82.6175,82.7,81.3143,82.0057,260823.53422332,0
+VGT.US,D,20140425,000000,81.5845,81.6034,80.5476,80.6926,269137.55746688,0
+VGT.US,D,20140428,000000,80.9985,81.6233,79.9953,81.1534,389856.0070938,0
+VGT.US,D,20140429,000000,81.37,81.9123,81.1813,81.7693,385023.44332907,0
+VGT.US,D,20140430,000000,81.5597,82.1647,81.2696,82.0553,259428.13143626,0
+VGT.US,D,20140501,000000,82.0375,82.6643,81.8408,82.0295,408231.83080917,0
+VGT.US,D,20140502,000000,82.2401,82.3563,81.7862,81.8855,220183.68653023,0
+VGT.US,D,20140505,000000,81.4682,82.2202,81.2429,82.1647,206254.82826253,0
+VGT.US,D,20140506,000000,82.0135,82.091,81.1634,81.1882,279075.52349222,0
+VGT.US,D,20140507,000000,81.3501,81.379,79.9754,80.9259,525638.96747313,0
+VGT.US,D,20140508,000000,80.7899,81.958,80.5297,80.9628,412283.13009859,0
+VGT.US,D,20140509,000000,81.0184,81.1813,80.4105,81.1534,247844.07337857,0
+VGT.US,D,20140512,000000,81.5359,82.5987,81.5269,82.5092,249963.35394623,0
+VGT.US,D,20140513,000000,82.5818,82.9066,82.3295,82.4914,246374.1685668,0
+VGT.US,D,20140514,000000,82.399,82.5003,81.7862,81.9311,281482.74431752,0
+VGT.US,D,20140515,000000,81.958,82.1278,80.8892,81.36,293654.76429991,0
+VGT.US,D,20140516,000000,81.4682,81.9123,80.9628,81.8855,230823.38108557,0
+VGT.US,D,20140519,000000,81.6401,82.7179,81.6401,82.6553,399511.06678207,0
+VGT.US,D,20140520,000000,82.5818,82.7903,81.8497,82.1467,659689.25238597,0
+VGT.US,D,20140521,000000,82.3026,82.836,82.2849,82.8002,173733.68769418,0
+VGT.US,D,20140522,000000,82.8439,83.3346,82.6731,83.0347,1028910.2122044,0
+VGT.US,D,20140523,000000,83.0585,83.8959,83.0515,83.8055,297715.1246464,0
+VGT.US,D,20140527,000000,84.1997,84.7332,84.1074,84.7332,265453.7343804,0
+VGT.US,D,20140528,000000,84.609,84.7898,84.3289,84.4799,247285.30819327,0
+VGT.US,D,20140529,000000,84.7709,85.0043,84.5911,85.0043,211479.03104903,0
+VGT.US,D,20140530,000000,84.9219,85.0788,84.4889,84.8782,200351.04619663,0
+VGT.US,D,20140602,000000,85.0232,85.0232,84.1899,84.6983,220556.19665377,0
+VGT.US,D,20140603,000000,84.3538,84.8066,84.2475,84.6269,182303.43410362,0
+VGT.US,D,20140604,000000,84.4084,84.9855,84.1997,84.8692,253875.71702742,0
+VGT.US,D,20140605,000000,84.9855,85.6946,84.6696,85.638,217562.02068786,0
+VGT.US,D,20140606,000000,85.7919,86.2062,85.7919,86.091,226157.94348437,0
+VGT.US,D,20140609,000000,86.1634,86.6144,86.083,86.3611,493232.60029419,0
+VGT.US,D,20140610,000000,86.3432,86.5727,86.2648,86.527,226886.85518555,0
+VGT.US,D,20140611,000000,86.3353,86.6054,86.1287,86.4346,292948.00184933,0
+VGT.US,D,20140612,000000,86.3701,86.4247,85.4035,85.6946,238955.17640382,0
+VGT.US,D,20140613,000000,86.074,86.3432,85.7572,86.2359,195078.5177725,0
+VGT.US,D,20140616,000000,86.101,86.527,85.9002,86.3522,770822.11042875,0
+VGT.US,D,20140617,000000,86.2459,86.8696,86.1287,86.675,251646.69699094,0
+VGT.US,D,20140618,000000,86.8269,87.1309,86.2549,87.0892,281586.44308164,0
+VGT.US,D,20140619,000000,87.1487,87.2004,86.4982,86.8597,395706.42960146,0
+VGT.US,D,20140620,000000,86.8169,86.8499,86.4704,86.7037,249352.23598682,0
+VGT.US,D,20140623,000000,86.7415,86.9391,86.5727,86.9303,177748.74275537,0
+VGT.US,D,20140624,000000,86.7694,87.4577,86.2648,86.4068,408849.9962574,0
+VGT.US,D,20140625,000000,86.3085,87.0048,86.2549,86.9214,273185.83640395,0
+VGT.US,D,20140626,000000,86.9661,86.976,86.2727,86.7782,214527.57335727,0
+VGT.US,D,20140627,000000,86.7227,87.3216,86.657,87.265,206148.10914607,0
+VGT.US,D,20140630,000000,87.2928,87.7825,87.2183,87.5361,1001092.7670337,0
+VGT.US,D,20140701,000000,87.7915,88.8055,87.7915,88.4957,284716.53490341,0
+VGT.US,D,20140702,000000,88.5681,88.6665,88.3059,88.44,218486.24850787,0
+VGT.US,D,20140703,000000,88.6258,88.8959,88.4688,88.8482,211501.18029961,0
+VGT.US,D,20140707,000000,88.7678,88.8671,88.5056,88.6665,370969.7438308,0
+VGT.US,D,20140708,000000,88.5601,88.587,87.0693,87.6196,350780.70191953,0
+VGT.US,D,20140709,000000,87.7915,88.0715,87.5084,87.999,394994.63323029,0
+VGT.US,D,20140710,000000,86.9303,88.0636,86.657,87.6822,197680.0479325,0
+VGT.US,D,20140711,000000,87.7388,88.0158,87.5551,87.9702,154288.65924587,0
+VGT.US,D,20140714,000000,88.4957,88.8572,88.3972,88.6506,402634.11111502,0
+VGT.US,D,20140715,000000,88.5434,89.0022,87.8003,88.3884,537714.33618024,0
+VGT.US,D,20140716,000000,89.1294,89.3558,88.8393,89.049,244885.13485679,0
+VGT.US,D,20140717,000000,89.0022,89.1651,87.6543,87.9007,257017.8902586,0
+VGT.US,D,20140718,000000,88.4062,89.1392,88.289,89.0857,173025.91845947,0
+VGT.US,D,20140721,000000,88.9734,89.2673,88.6069,89.039,380803.00430788,0
+VGT.US,D,20140722,000000,89.4075,89.9249,89.4075,89.8286,201990.09074016,0
+VGT.US,D,20140723,000000,89.9785,90.1961,89.5743,89.8793,476482.73292884,0
+VGT.US,D,20140724,000000,90.0412,90.1683,89.7452,89.9618,319641.87594471,0
+VGT.US,D,20140725,000000,89.619,89.7729,89.2486,89.6637,243806.8690668,0
+VGT.US,D,20140728,000000,89.7542,89.9875,89.0121,89.7819,616558.62078582,0
+VGT.US,D,20140729,000000,89.8881,89.9518,89.3558,89.4342,222882.87474965,0
+VGT.US,D,20140730,000000,89.8971,89.9518,89.3747,89.8186,273121.40222043,0
+VGT.US,D,20140731,000000,89.0767,89.2486,87.9086,87.9891,342421.37339068,0
+VGT.US,D,20140801,000000,87.7288,88.1639,87.0594,87.6096,881887.51393563,0
+VGT.US,D,20140804,000000,87.8461,88.4787,87.3852,88.2166,247116.16846151,0
+VGT.US,D,20140805,000000,87.8461,88.0983,87.114,87.5649,650386.56713889,0
+VGT.US,D,20140806,000000,86.8954,87.9007,86.8696,87.4199,381832.94446025,0
+VGT.US,D,20140807,000000,87.7288,88.0158,86.7982,87.0971,312802.79143352,0
+VGT.US,D,20140808,000000,87.2183,87.7288,86.8169,87.6733,191985.67696307,0
+VGT.US,D,20140811,000000,87.9791,88.4957,87.9086,88.2613,372129.55913432,0
+VGT.US,D,20140812,000000,88.1073,88.3972,87.6365,88.0636,217238.84298611,0
+VGT.US,D,20140813,000000,88.2613,89.021,88.2613,89.021,289796.76756107,0
+VGT.US,D,20140814,000000,89.1392,89.1651,88.8313,89.1482,230935.13412263,0
+VGT.US,D,20140815,000000,89.474,89.7074,88.5523,89.2486,420965.6363292,0
+VGT.US,D,20140818,000000,89.6985,90.1961,89.611,90.1584,457795.81292112,0
+VGT.US,D,20140819,000000,90.3938,90.8844,90.3759,90.8477,299604.85843523,0
+VGT.US,D,20140820,000000,90.7185,90.9858,90.6073,90.8676,243408.1825562,0
+VGT.US,D,20140821,000000,90.9491,91.4119,90.8189,91.2966,268106.61053041,0
+VGT.US,D,20140822,000000,91.3155,91.5539,91.103,91.3512,746258.5915263,0
+VGT.US,D,20140825,000000,91.7715,91.7813,91.1596,91.3612,324545.9213818,0
+VGT.US,D,20140826,000000,91.4694,91.6443,91.3324,91.5539,331667.91223005,0
+VGT.US,D,20140827,000000,91.6106,91.6273,91.1794,91.3781,246110.39112798,0
+VGT.US,D,20140828,000000,91.103,91.386,90.8676,91.1943,263096.85276097,0
+VGT.US,D,20140829,000000,91.4506,91.7357,91.2043,91.7357,273961.06017454,0
+VGT.US,D,20140902,000000,91.9373,92.0386,91.6016,91.9472,352024.08030485,0
+VGT.US,D,20140903,000000,92.1956,92.1956,91.2043,91.3413,308741.42430292,0
+VGT.US,D,20140904,000000,91.4595,91.993,90.9937,91.2222,237868.85634089,0
+VGT.US,D,20140905,000000,91.3413,91.7635,91.1129,91.7456,219334.96751906,0
+VGT.US,D,20140908,000000,91.7178,92.281,91.6016,91.985,233541.69820322,0
+VGT.US,D,20140909,000000,91.985,92.426,91.094,91.2499,318809.26547942,0
+VGT.US,D,20140910,000000,91.2887,92.1041,91.1407,92.0207,420007.17784921,0
+VGT.US,D,20140911,000000,91.6543,92.1756,91.4595,92.1569,827958.11588955,0
+VGT.US,D,20140912,000000,92.0942,92.1569,91.5351,91.7456,207210.26639018,0
+VGT.US,D,20140915,000000,91.9373,91.9373,90.7007,90.9491,281241.11612927,0
+VGT.US,D,20140916,000000,90.7185,91.7357,90.4841,91.5916,255737.26086094,0
+VGT.US,D,20140917,000000,91.5816,92.1041,91.24,91.7078,256374.55520742,0
+VGT.US,D,20140918,000000,92.0008,92.3635,91.8906,92.3455,255527.84976448,0
+VGT.US,D,20140919,000000,92.6296,92.6296,91.5638,91.9472,219874.60380611,0
+VGT.US,D,20140922,000000,91.8271,91.8271,90.8576,91.1228,299683.38759641,0
+VGT.US,D,20140923,000000,90.8576,91.2966,90.7822,90.8377,296586.51965051,0
+VGT.US,D,20140924,000000,90.9122,91.5351,90.5238,91.5071,242242.32654796,0
+VGT.US,D,20140925,000000,91.2499,91.2499,89.4541,89.4541,442730.29538459,0
+VGT.US,D,20140926,000000,89.7074,90.6173,89.7074,90.514,199831.54559192,0
+VGT.US,D,20140929,000000,89.628,90.5785,89.4253,90.4205,421967.38652627,0
+VGT.US,D,20140930,000000,90.6758,91.0036,90.2329,90.514,998321.09035783,0
+VGT.US,D,20141001,000000,90.3581,90.3938,88.7678,89.021,647309.83487534,0
+VGT.US,D,20141002,000000,88.9734,89.3835,87.9255,89.0578,429894.80466866,0
+VGT.US,D,20141003,000000,89.5833,90.1345,89.328,89.8564,375771.09728786,0
+VGT.US,D,20141006,000000,90.2616,90.4205,89.482,89.7263,468883.5264088,0
+VGT.US,D,20141007,000000,89.3191,89.5157,88.1986,88.2066,321826.59748002,0
+VGT.US,D,20141008,000000,88.2166,89.9965,87.5361,89.8713,414375.22749507,0
+VGT.US,D,20141009,000000,89.7362,89.8881,88.2245,88.3059,523423.03563018,0
+VGT.US,D,20141010,000000,87.8102,88.0158,85.6579,85.6579,801514.93103945,0
+VGT.US,D,20141013,000000,85.5109,86.3611,84.5811,84.5991,519624.43915428,0
+VGT.US,D,20141014,000000,85.2159,85.9818,84.6884,84.8961,823904.80303189,0
+VGT.US,D,20141015,000000,83.7568,84.9129,82.5987,84.5811,653185.42698596,0
+VGT.US,D,20141016,000000,83.0248,84.761,82.8609,84.2097,517886.72976721,0
+VGT.US,D,20141017,000000,85.1871,85.8724,84.7709,85.1414,428842.71526572,0
+VGT.US,D,20141020,000000,84.6169,85.8009,84.311,85.7383,1234807.6321052,0
+VGT.US,D,20141021,000000,86.7037,87.6276,86.4704,87.6196,622101.9741376,0
+VGT.US,D,20141022,000000,87.8739,88.0547,86.9124,86.9571,480630.68349355,0
+VGT.US,D,20141023,000000,87.8649,88.8313,87.7288,88.3437,411222.98642271,0
+VGT.US,D,20141024,000000,88.7489,89.1194,88.2166,89.031,360742.83076369,0
+VGT.US,D,20141027,000000,88.7777,89.2575,88.5434,89.021,378434.04127905,0
+VGT.US,D,20141028,000000,89.2933,90.4841,89.2843,90.4841,307073.18301996,0
+VGT.US,D,20141029,000000,90.3083,90.6173,89.7074,90.2428,367333.23959784,0
+VGT.US,D,20141030,000000,90.0243,90.7822,89.8376,90.6173,214846.72392256,0
+VGT.US,D,20141031,000000,91.8171,92.2898,91.7715,92.2433,302858.78470347,0
+VGT.US,D,20141103,000000,92.4994,92.8709,92.2433,92.6107,400221.85636913,0
+VGT.US,D,20141104,000000,92.6196,92.9097,92.0942,92.6733,257154.8128986,0
+VGT.US,D,20141105,000000,93.2643,93.2643,92.5283,92.8709,338981.19206067,0
+VGT.US,D,20141106,000000,92.7389,92.9753,92.3635,92.9583,398338.16328502,0
+VGT.US,D,20141107,000000,93.0687,93.0884,92.4359,92.9494,565148.1966021,0
+VGT.US,D,20141110,000000,93.0507,93.3665,92.8064,93.2732,213221.77435668,0
+VGT.US,D,20141111,000000,93.2543,93.3765,93.004,93.3765,191619.20754423,0
+VGT.US,D,20141112,000000,93.1996,93.7043,92.9673,93.611,225164.24756025,0
+VGT.US,D,20141113,000000,93.8533,94.3122,93.591,93.9298,291498.2327199,0
+VGT.US,D,20141114,000000,94.0619,94.5963,93.8721,94.5963,212828.12176668,0
+VGT.US,D,20141117,000000,94.4781,94.632,93.8533,94.2665,271957.55978042,0
+VGT.US,D,20141118,000000,94.3419,94.9448,94.2764,94.7929,273357.99648808,0
+VGT.US,D,20141119,000000,94.7929,94.8784,93.5713,94.1185,353985.29576602,0
+VGT.US,D,20141120,000000,93.6397,94.7382,93.6397,94.7382,208947.97577724,0
+VGT.US,D,20141121,000000,95.5319,95.7057,94.6608,94.9638,371720.80478255,0
+VGT.US,D,20141124,000000,95.1763,95.7435,95.1097,95.7057,300536.13374405,0
+VGT.US,D,20141125,000000,95.8577,96.1776,95.7156,95.7712,275293.0355622,0
+VGT.US,D,20141126,000000,95.8478,96.6106,95.7812,96.5719,362579.20499428,0
+VGT.US,D,20141128,000000,96.7099,97.1291,96.4567,96.8461,149893.03978821,0
+VGT.US,D,20141201,000000,96.6106,96.69,95.2518,95.6769,343803.68798422,0
+VGT.US,D,20141202,000000,95.5121,96.1289,95.3591,96.0017,401323.27819384,0
+VGT.US,D,20141203,000000,96.0692,96.6999,95.8775,96.4666,237479.23088736,0
+VGT.US,D,20141204,000000,96.4567,96.8271,96.2163,96.5231,255837.93927272,0
+VGT.US,D,20141205,000000,96.7486,96.8371,96.3602,96.5619,338526.12563949,0
+VGT.US,D,20141208,000000,96.0891,96.4854,94.8972,95.2806,401471.27545914,0
+VGT.US,D,20141209,000000,94.0787,95.9252,93.9098,95.8478,404434.24111738,0
+VGT.US,D,20141210,000000,95.8378,95.9441,94.1274,94.2764,601083.34211341,0
+VGT.US,D,20141211,000000,94.5148,95.7991,94.5148,94.7294,306624.1573035,0
+VGT.US,D,20141212,000000,93.8146,94.6063,93.2821,93.311,369875.3694949,0
+VGT.US,D,20141215,000000,93.8821,94.4105,92.3455,92.6733,601956.22394341,0
+VGT.US,D,20141216,000000,92.271,93.5623,91.4059,91.4059,647578.64623476,0
+VGT.US,D,20141217,000000,91.7078,93.5077,91.5816,93.311,333246.54972654,0
+VGT.US,D,20141218,000000,94.9071,96.0216,94.6608,96.0216,666406.51601895,0
+VGT.US,D,20141219,000000,96.0891,96.5907,95.8279,96.1686,307063.11517879,0
+VGT.US,D,20141222,000000,96.6106,97.1876,96.4567,97.1876,401664.57800973,0
+VGT.US,D,20141223,000000,97.5234,97.8104,97.4181,97.428,349339.99384718,0
+VGT.US,D,20141224,000000,97.7201,97.7707,97.4081,97.428,295892.84539345,0
+VGT.US,D,20141226,000000,97.6912,98.0449,97.592,97.7906,215124.59633904,0
+VGT.US,D,20141229,000000,97.7906,97.7906,97.2463,97.2562,645085.84875945,0
+VGT.US,D,20141230,000000,97.1389,97.2661,96.4944,96.6305,240340.51134972,0
+VGT.US,D,20141231,000000,96.9353,97.1389,95.5816,95.5896,342321.70176304,0
+VGT.US,D,20150102,000000,96.1189,96.4268,94.7195,95.3591,358537.97354604,0
+VGT.US,D,20150105,000000,94.9548,95.0015,93.4798,93.7142,618776.56619701,0
+VGT.US,D,20150106,000000,93.9198,94.042,92.0008,92.5094,531532.68169786,0
+VGT.US,D,20150107,000000,93.1996,93.5623,92.6564,93.3388,420994.83306863,0
+VGT.US,D,20150108,000000,94.0697,95.6958,94.0619,95.4444,768693.76880403,0
+VGT.US,D,20150109,000000,95.9064,96.0216,94.4681,95.1942,462273.98867643,0
+VGT.US,D,20150112,000000,95.4832,95.4832,93.6576,93.9854,419877.30269803,0
+VGT.US,D,20150113,000000,94.7829,96.0494,93.1709,93.9685,501982.56106069,0
+VGT.US,D,20150114,000000,93.1809,93.8721,92.4807,93.3964,542785.50778084,0
+VGT.US,D,20150115,000000,93.7699,93.9011,91.8717,91.975,467366.3027435,0
+VGT.US,D,20150116,000000,91.7078,92.9941,91.6016,92.8808,523246.84840959,0
+VGT.US,D,20150120,000000,93.4698,93.8056,92.3892,93.5623,854636.88822317,0
+VGT.US,D,20150121,000000,93.2543,94.2486,92.8143,93.743,377996.09018787,0
+VGT.US,D,20150122,000000,94.2019,95.6093,93.2732,95.5319,634255.87200588,0
+VGT.US,D,20150123,000000,95.4832,96.1686,95.224,95.7991,539088.59650083,0
+VGT.US,D,20150126,000000,95.7991,95.7991,95.0909,95.5121,454650.61933757,0
+VGT.US,D,20150127,000000,93.9496,93.9496,92.2898,92.7389,662456.90192541,0
+VGT.US,D,20150128,000000,94.5148,94.632,92.5869,92.6196,663772.76876717,0
+VGT.US,D,20150129,000000,92.5382,93.6675,91.8072,93.5176,755318.64180104,0
+VGT.US,D,20150130,000000,93.1909,93.7788,92.1121,92.2233,465185.60834468,0
+VGT.US,D,20150202,000000,92.3892,93.1064,90.95,93.0319,3997182.6295349,0
+VGT.US,D,20150203,000000,93.3308,94.2208,93.1531,94.183,505854.65277717,0
+VGT.US,D,20150204,000000,94.2486,94.9548,94.0887,94.3221,442643.71195047,0
+VGT.US,D,20150205,000000,94.8307,95.3204,94.5336,95.2806,366781.52190136,0
+VGT.US,D,20150206,000000,95.5994,95.8676,94.623,94.9071,399740.61356089,0
+VGT.US,D,20150209,000000,94.6518,95.1475,94.5336,94.6897,346441.46237247,0
+VGT.US,D,20150210,000000,95.4147,96.2163,94.9826,96.1089,353535.26326544,0
+VGT.US,D,20150211,000000,96.2163,96.7387,96.0594,96.4944,304564.27699878,0
+VGT.US,D,20150212,000000,97.3317,98.0647,97.2363,98.025,368909.86352608,0
+VGT.US,D,20150213,000000,98.4194,98.8394,98.1233,98.8394,339156.37249714,0
+VGT.US,D,20150217,000000,98.8594,98.9785,98.5563,98.8891,347081.77707128,0
+VGT.US,D,20150218,000000,98.8037,99.1076,98.606,99.0779,279498.37282162,0
+VGT.US,D,20150219,000000,98.8594,99.5541,98.7839,99.4652,252790.40374859,0
+VGT.US,D,20150220,000000,99.5451,100.121,98.9884,100.082,277029.73816515,0
+VGT.US,D,20150223,000000,100.042,100.082,99.5541,100.082,392856.2237644,0
+VGT.US,D,20150224,000000,100.092,100.509,99.5641,100.349,333593.89024712,0
+VGT.US,D,20150225,000000,100.15,100.21,99.574,99.8125,388382.07514556,0
+VGT.US,D,20150226,000000,100.022,100.499,99.8225,100.459,374746.1910561,0
+VGT.US,D,20150227,000000,100.449,100.509,99.8125,99.9023,895180.08464096,0
+VGT.US,D,20150302,000000,99.9123,100.916,99.9123,100.866,597511.27206399,0
+VGT.US,D,20150303,000000,100.479,100.696,99.6536,100.062,425562.6126104,0
+VGT.US,D,20150304,000000,99.8125,99.9223,99.1473,99.7233,1535973.0059228,0
+VGT.US,D,20150305,000000,99.7133,99.9721,99.3361,99.6835,374180.37838198,0
+VGT.US,D,20150306,000000,99.5153,99.8425,98.3697,98.5563,374508.59000433,0
+VGT.US,D,20150309,000000,98.9388,99.3857,98.5465,98.9984,358552.06852368,0
+VGT.US,D,20150310,000000,98.3111,98.3597,97.0138,97.0427,430258.25373513,0
+VGT.US,D,20150311,000000,96.8758,97.3218,96.3901,96.4764,384678.11637673,0
+VGT.US,D,20150312,000000,96.2431,97.1291,96.1686,97.0904,397685.76717677,0
+VGT.US,D,20150313,000000,97.0704,97.1689,96.0017,96.5619,309471.34278821,0
+VGT.US,D,20150316,000000,96.8658,97.7608,96.7874,97.7379,362376.84138664,0
+VGT.US,D,20150317,000000,97.6019,98.0051,97.3118,97.8393,293069.82272756,0
+VGT.US,D,20150318,000000,97.6615,99.3957,97.3317,99.0282,262137.38749686,0
+VGT.US,D,20150319,000000,99.0083,99.2566,98.8037,98.9487,298534.64691816,0
+VGT.US,D,20150320,000000,99.3759,99.9522,99.346,99.5153,369700.18905843,0
+VGT.US,D,20150323,000000,99.584,99.9721,99.5451,99.5451,276018.92691103,0
+VGT.US,D,20150324,000000,99.5451,99.8724,99.207,99.2468,361063.99489722,0
+VGT.US,D,20150325,000000,99.2468,99.2765,96.4944,96.5133,384782.82192496,0
+VGT.US,D,20150326,000000,95.963,97.004,95.4544,96.5817,449280.43285403,0
+VGT.US,D,20150327,000000,96.5817,97.0804,96.1389,96.8371,288371.16125048,0
+VGT.US,D,20150330,000000,97.5065,98.0051,97.4181,97.9286,486994.56590122,0
+VGT.US,D,20150331,000000,97.6317,100.509,96.994,97.4479,1130682.9983054,0
+VGT.US,D,20150401,000000,97.0804,97.1291,96.0891,96.6612,513777.03699897,0
+VGT.US,D,20150402,000000,96.7387,97.1291,96.4666,96.6513,587892.45660394,0
+VGT.US,D,20150406,000000,96.0891,97.7379,95.8081,97.5631,323788.81972532,0
+VGT.US,D,20150407,000000,97.4767,98.2028,97.4578,97.4578,448874.69885462,0
+VGT.US,D,20150408,000000,97.0804,98.0647,97.0804,97.8006,256671.55652213,0
+VGT.US,D,20150409,000000,97.7906,98.2525,97.3615,98.1929,254813.03304095,0
+VGT.US,D,20150410,000000,98.163,98.626,97.9455,98.626,190862.10588777,0
+VGT.US,D,20150413,000000,98.626,99.1076,98.163,98.2128,292526.15930403,0
+VGT.US,D,20150414,000000,98.173,98.5266,97.3416,97.8691,352974.4845119,0
+VGT.US,D,20150415,000000,98.1432,99.0381,98.0647,98.7541,349783.98564306,0
+VGT.US,D,20150416,000000,98.4878,98.7839,98.3111,98.5366,285111.19427753,0
+VGT.US,D,20150417,000000,97.8791,97.8791,96.7199,97.0615,306517.43818703,0
+VGT.US,D,20150420,000000,97.5234,98.7739,97.5234,98.616,329809.38874887,0
+VGT.US,D,20150421,000000,99.1375,99.3162,98.626,98.7044,235624.73454263,0
+VGT.US,D,20150422,000000,98.909,99.7726,98.5067,99.6536,280842.42961869,0
+VGT.US,D,20150423,000000,99.2865,100.279,99.197,99.8923,260714.80153862,0
+VGT.US,D,20150424,000000,100.796,100.826,100.062,100.479,276949.19543573,0
+VGT.US,D,20150427,000000,100.756,101.273,100.469,100.716,656870.25685655,0
+VGT.US,D,20150428,000000,100.926,101.283,99.8824,100.816,259850.98076567,0
+VGT.US,D,20150429,000000,100.269,100.856,99.6337,100.349,248032.34200857,0
+VGT.US,D,20150430,000000,99.7926,100.002,98.3399,98.6945,247707.15073856,0
+VGT.US,D,20150501,000000,99.0381,99.9522,98.9587,99.9522,318106.5301653,0
+VGT.US,D,20150504,000000,100.16,100.568,99.9721,100.022,269785.92643865,0
+VGT.US,D,20150505,000000,99.7133,99.7527,98.3498,98.469,261369.21121509,0
+VGT.US,D,20150506,000000,98.6647,99.0679,97.2175,97.9088,287834.54531578,0
+VGT.US,D,20150507,000000,97.8104,98.9288,97.8104,98.606,243552.15268502,0
+VGT.US,D,20150508,000000,99.5939,100.082,99.574,99.9921,199277.81432721,0
+VGT.US,D,20150511,000000,99.9422,100.111,99.6039,99.6039,501426.81622774,0
+VGT.US,D,20150512,000000,99.1375,99.5153,98.2425,99.1076,271318.25186572,0
+VGT.US,D,20150513,000000,99.356,100.072,99.356,99.574,212253.24803549,0
+VGT.US,D,20150514,000000,100.269,101.213,100.2,101.164,258859.29840979,0
+VGT.US,D,20150515,000000,101.431,101.461,100.646,100.886,200210.09642016,0
+VGT.US,D,20150518,000000,100.696,101.561,100.539,101.392,306806.38522879,0
+VGT.US,D,20150519,000000,101.471,101.671,101.154,101.263,273021.73059278,0
+VGT.US,D,20150520,000000,101.353,101.76,100.886,101.233,225155.18650318,0
+VGT.US,D,20150521,000000,101.104,101.721,100.966,101.571,258529.0732192,0
+VGT.US,D,20150522,000000,101.461,101.868,101.461,101.611,207258.59202784,0
+VGT.US,D,20150526,000000,101.273,101.431,99.7926,100.21,318897.86248177,0
+VGT.US,D,20150527,000000,100.489,102.058,100.399,101.928,318429.70786707,0
+VGT.US,D,20150528,000000,101.808,101.968,101.541,101.868,217322.40606787,0
+VGT.US,D,20150529,000000,101.78,101.868,100.886,101.174,260714.80153862,0
+VGT.US,D,20150601,000000,101.541,101.79,100.756,101.451,859431.19419142,0
+VGT.US,D,20150602,000000,101.323,101.711,100.559,101.223,251487.62510035,0
+VGT.US,D,20150603,000000,101.353,102.048,101.353,101.591,202341.45839722,0
+VGT.US,D,20150604,000000,101.303,101.521,100.399,100.666,230218.30383086,0
+VGT.US,D,20150605,000000,100.519,100.796,99.9522,100.627,221577.07574906,0
+VGT.US,D,20150608,000000,100.746,100.746,99.1473,99.346,226718.7222379,0
+VGT.US,D,20150609,000000,99.2665,99.4751,98.3299,99.1772,273855.3478422,0
+VGT.US,D,20150610,000000,99.574,100.936,99.5049,100.696,275857.8414522,0
+VGT.US,D,20150611,000000,100.916,101.253,100.598,100.716,198645.55390133,0
+VGT.US,D,20150612,000000,100.101,100.369,99.8125,99.9522,202231.7189284,0
+VGT.US,D,20150615,000000,99.2368,99.5253,98.5166,99.4254,277767.71092338,0
+VGT.US,D,20150616,000000,99.574,100.229,99.2964,100.032,361829.15082664,0
+VGT.US,D,20150617,000000,100.16,100.529,99.6735,100.19,517163.85877074,0
+VGT.US,D,20150618,000000,100.16,101.213,100.16,101.044,334612.75577419,0
+VGT.US,D,20150619,000000,101.074,101.154,100.289,100.309,220375.9822967,0
+VGT.US,D,20150622,000000,101.054,101.273,100.766,100.985,208788.90388666,0
+VGT.US,D,20150623,000000,101.263,101.263,100.706,101.034,220063.87922023,0
+VGT.US,D,20150624,000000,100.806,101.263,100.459,100.479,238523.26601735,0
+VGT.US,D,20150625,000000,100.866,100.956,100.052,100.22,289134.30361167,0
+VGT.US,D,20150626,000000,99.8923,100.121,98.8991,99.2468,261587.68336862,0
+VGT.US,D,20150629,000000,98.3011,98.626,96.9175,97.004,360408.57843664,0
+VGT.US,D,20150630,000000,97.7608,97.7608,96.8371,97.1777,285045.75330988,0
+VGT.US,D,20150701,000000,98.1332,98.5763,97.3019,97.7112,353961.1329472,0
+VGT.US,D,20150702,000000,97.8988,98.0647,97.3714,97.7906,255576.17540213,0
+VGT.US,D,20150706,000000,97.0804,97.8204,96.7387,97.3893,558923.25040267,0
+VGT.US,D,20150707,000000,97.4181,97.5065,95.5418,97.3982,353849.37991014,0
+VGT.US,D,20150708,000000,96.5331,96.7775,95.6958,95.7712,321711.82409061,0
+VGT.US,D,20150709,000000,96.6999,97.1689,95.4921,95.5518,308482.68078467,0
+VGT.US,D,20150710,000000,96.4764,97.2761,96.409,96.975,310233.47836527,0
+VGT.US,D,20150713,000000,97.7379,98.5166,97.7279,98.3796,302689.64497171,0
+VGT.US,D,20150714,000000,98.4491,99.1375,98.4491,98.8692,255652.69099506,0
+VGT.US,D,20150715,000000,98.9984,99.2468,98.606,98.8991,224553.12960083,0
+VGT.US,D,20150716,000000,99.495,100.022,99.4254,100.012,225406.8825326,0
+VGT.US,D,20150717,000000,100.846,101.441,100.666,101.411,247049.72070974,0
+VGT.US,D,20150720,000000,101.828,102.197,101.431,101.868,412552.94824213,0
+VGT.US,D,20150721,000000,101.78,101.978,101.283,101.373,314716.68804117,0
+VGT.US,D,20150722,000000,100.379,100.379,99.0679,99.9322,334612.75577419,0
+VGT.US,D,20150723,000000,100.22,100.756,99.5352,99.7527,266177.61216099,0
+VGT.US,D,20150724,000000,100.349,100.349,98.9686,99.0977,266728.32307334,0
+VGT.US,D,20150727,000000,98.5663,98.7541,97.9188,98.0547,328818.71317711,0
+VGT.US,D,20150728,000000,98.606,99.2468,97.8204,99.0779,216552.21621787,0
+VGT.US,D,20150729,000000,99.0679,99.7034,98.5266,99.584,237540.64471852,0
+VGT.US,D,20150730,000000,99.3361,99.9622,98.7142,99.8125,196110.47149309,0
+VGT.US,D,20150731,000000,100.052,100.052,99.2268,99.3857,543727.85771496,0
+VGT.US,D,20150803,000000,99.3062,99.4652,98.1044,98.7938,404378.86799092,0
+VGT.US,D,20150804,000000,98.6458,98.7142,97.8304,98.163,330895.70881182,0
+VGT.US,D,20150805,000000,98.7442,99.9123,98.5366,99.1473,322476.98002002,0
+VGT.US,D,20150806,000000,99.2865,99.6039,97.8104,98.0846,300428.40784347,0
+VGT.US,D,20150807,000000,98.0449,98.2912,97.5164,98.173,191079.57125718,0
+VGT.US,D,20150810,000000,99.0282,99.8724,99.0282,99.6735,286950.58886048,0
+VGT.US,D,20150811,000000,99.3957,99.4454,97.7379,98.0449,223487.95200436,0
+VGT.US,D,20150812,000000,97.5065,98.7142,96.4,98.5166,393420.02287029,0
+VGT.US,D,20150813,000000,98.7442,98.9587,98.1044,98.2822,196876.63420661,0
+VGT.US,D,20150814,000000,97.9555,98.9288,97.9555,98.8136,184085.44199186,0
+VGT.US,D,20150817,000000,98.5067,99.4554,98.0449,99.4554,196217.19060955,0
+VGT.US,D,20150818,000000,99.1176,99.2368,98.6647,98.8295,266836.04897393,0
+VGT.US,D,20150819,000000,98.3994,98.8891,97.5433,98.0051,338653.98722244,0
+VGT.US,D,20150820,000000,97.1291,97.3982,95.4921,95.4921,461305.46235524,0
+VGT.US,D,20150821,000000,93.8632,95.1763,91.8906,91.8995,815375.32798715,0
+VGT.US,D,20150824,000000,90.9878,91.9551,70.5375,88.5533,1379885.2234587,0
+VGT.US,D,20150825,000000,89.5396,92.5769,87.5918,87.5998,2284666.0014456,0
+VGT.US,D,20150826,000000,88.4688,92.1569,88.4688,91.975,714588.18353736,0
+VGT.US,D,20150827,000000,92.9097,94.192,92.1389,94.192,651182.93337595,0
+VGT.US,D,20150828,000000,93.7877,94.5148,93.6397,94.3917,302582.92585524,0
+VGT.US,D,20150831,000000,94.032,94.6707,93.3665,93.611,336360.53300242,0
+VGT.US,D,20150901,000000,92.6832,92.6832,90.1187,90.64,591064.83335867,0
+VGT.US,D,20150902,000000,91.5439,92.7587,90.9957,92.7587,452450.79604051,0
+VGT.US,D,20150903,000000,93.1441,93.9854,92.5481,92.8521,294930.35977698,0
+VGT.US,D,20150904,000000,91.9373,92.1389,91.0771,91.5071,387953.18511144,0
+VGT.US,D,20150908,000000,93.462,94.1642,93.022,94.0619,301378.81205053,0
+VGT.US,D,20150909,000000,94.7662,95.1575,92.7011,92.9295,294165.20384756,0
+VGT.US,D,20150910,000000,92.8143,94.4581,92.6564,93.8334,316873.21962117,0
+VGT.US,D,20150911,000000,93.3388,94.2943,93.1709,94.2943,232401.01179792,0
+VGT.US,D,20150914,000000,94.6897,94.7662,93.7877,94.0221,279627.24118868,0
+VGT.US,D,20150915,000000,94.3419,95.5121,94.0987,95.224,419436.3312545,0
+VGT.US,D,20150916,000000,95.3005,95.8676,95.0621,95.7613,257106.48726096,0
+VGT.US,D,20150917,000000,95.5896,96.69,95.082,95.224,367089.59784136,0
+VGT.US,D,20150918,000000,94.1364,95.0015,93.8056,94.032,236117.05197617,0
+VGT.US,D,20150921,000000,94.5526,95.3005,94.0787,94.8128,173593.74470182,0
+VGT.US,D,20150922,000000,93.4044,93.6675,92.6653,93.3388,305314.33116643,0
+VGT.US,D,20150923,000000,93.5623,93.8056,92.9583,93.462,225975.71555908,0
+VGT.US,D,20150924,000000,92.5283,93.601,91.7882,93.3765,369191.76307902,0
+VGT.US,D,20150925,000000,94.2208,94.4304,92.6653,93.1531,358988.00604663,0
+VGT.US,D,20150928,000000,92.6465,92.9097,90.8844,90.95,370847.92295254,0
+VGT.US,D,20150929,000000,91.2916,91.7436,89.8336,90.4762,465296.35459762,0
+VGT.US,D,20150930,000000,91.5986,92.4617,91.3006,92.3723,417661.37085507,0
+VGT.US,D,20151001,000000,92.6653,92.6653,91.1327,92.419,336143.06763302,0
+VGT.US,D,20151002,000000,91.2916,93.8334,91.0145,93.8146,497342.29306244,0
+VGT.US,D,20151005,000000,94.3221,95.973,94.3221,95.7057,421633.13419922,0
+VGT.US,D,20151006,000000,95.5617,96.0692,95.3591,95.9163,261010.79606921,0
+VGT.US,D,20151007,000000,96.4854,96.6999,95.1763,96.409,360354.21209428,0
+VGT.US,D,20151008,000000,96.2431,97.1202,95.667,96.9055,262632.72528274,0
+VGT.US,D,20151009,000000,97.0527,97.4578,96.8371,97.4081,255600.33822096,0
+VGT.US,D,20151012,000000,97.6515,97.6515,97.0337,97.4966,264170.08463039,0
+VGT.US,D,20151013,000000,96.994,97.8204,96.9175,97.0527,274221.81726102,0
+VGT.US,D,20151014,000000,96.8559,97.5065,96.4854,96.985,231023.73112498,0
+VGT.US,D,20151015,000000,97.2274,98.1829,97.2175,98.1044,685821.34094372,0
+VGT.US,D,20151016,000000,98.2525,98.3796,97.7906,98.3796,267939.48436687,0
+VGT.US,D,20151019,000000,98.173,98.7242,97.9088,98.7044,254967.07101095,0
+VGT.US,D,20151020,000000,98.3697,98.626,97.9952,98.3498,243692.09567737,0
+VGT.US,D,20151021,000000,98.5166,98.6647,97.3814,97.428,156217.65761529,0
+VGT.US,D,20151022,000000,98.2028,99.8425,98.2028,99.6437,301823.81063054,0
+VGT.US,D,20151023,000000,102.197,102.713,101.581,102.355,362016.41267253,0
+VGT.US,D,20151026,000000,102.236,102.236,101.511,101.908,383129.68240377,0
+VGT.US,D,20151027,000000,101.651,101.928,101.144,101.263,302583.93263936,0
+VGT.US,D,20151028,000000,101.641,103.011,101.531,103.011,278983.90613751,0
+VGT.US,D,20151029,000000,102.305,102.673,102.068,102.545,265666.16582922,0
+VGT.US,D,20151030,000000,102.713,102.852,102.048,102.048,400556.1086962,0
+VGT.US,D,20151102,000000,102.495,103.1,101.988,102.991,461505.81239466,0
+VGT.US,D,20151103,000000,102.733,104.114,102.545,103.677,371454.00699139,0
+VGT.US,D,20151104,000000,103.994,104.124,103.617,103.885,302853.75078289,0
+VGT.US,D,20151105,000000,104.402,104.481,103.33,103.547,305612.33926526,0
+VGT.US,D,20151106,000000,103.388,104.193,103.24,104.183,271947.49193924,0
+VGT.US,D,20151109,000000,104.203,104.203,102.614,103.16,312242.01267998,0
+VGT.US,D,20151110,000000,102.793,102.793,101.968,102.425,290566.95741108,0
+VGT.US,D,20151111,000000,102.663,103.11,102.188,102.375,216950.90272845,0
+VGT.US,D,20151112,000000,101.958,102.315,101.313,101.353,231240.18971027,0
+VGT.US,D,20151113,000000,100.896,101.074,99.3262,99.3659,360393.47667487,0
+VGT.US,D,20151116,000000,99.2368,100.756,99.0679,100.716,268050.23061982,0
+VGT.US,D,20151117,000000,100.806,101.551,100.559,100.766,328025.3672924,0
+VGT.US,D,20151118,000000,101.353,102.425,101.124,102.365,229616.2469285,0
+VGT.US,D,20151119,000000,102.375,103.28,102.375,102.763,269025.80442982,0
+VGT.US,D,20151120,000000,103.15,103.667,103.12,103.547,1389934.942521,0
+VGT.US,D,20151123,000000,103.964,103.964,102.683,103.001,443970.65341753,0
+VGT.US,D,20151124,000000,102.355,103.36,102.008,103.12,272594.8541269,0
+VGT.US,D,20151125,000000,103.16,103.23,102.842,102.902,243041.71313737,0
+VGT.US,D,20151127,000000,102.962,103.31,102.832,103.07,146582.73360937,0
+VGT.US,D,20151130,000000,103.467,103.517,102.922,103.21,240768.39459971,0
+VGT.US,D,20151201,000000,103.527,104.203,103.438,104.173,722276.99384385,0
+VGT.US,D,20151202,000000,104.233,104.69,103.477,103.597,399776.85778914,0
+VGT.US,D,20151203,000000,104.163,104.183,101.651,102.158,333093.51854064,0
+VGT.US,D,20151204,000000,102.455,104.62,102.246,104.422,387455.83375732,0
+VGT.US,D,20151207,000000,104.392,104.392,103.27,103.717,295006.87536992,0
+VGT.US,D,20151208,000000,102.743,103.786,102.455,103.527,457904.54560582,0
+VGT.US,D,20151209,000000,103.12,103.697,101.501,102.008,463996.59630173,0
+VGT.US,D,20151210,000000,102.405,102.932,101.908,102.226,361259.31101605,0
+VGT.US,D,20151211,000000,101.313,101.353,99.9821,100.101,354765.5534572,0
+VGT.US,D,20151214,000000,100.101,100.627,98.8394,100.627,374054.53036727,0
+VGT.US,D,20151215,000000,101.373,101.808,101.014,101.114,358554.08209192,0
+VGT.US,D,20151216,000000,101.838,102.624,100.936,102.435,334193.93358124,0
+VGT.US,D,20151217,000000,102.852,102.872,100.846,100.896,546380.73386497,0
+VGT.US,D,20151218,000000,100.706,100.756,98.8692,98.8891,328673.73626417,0
+VGT.US,D,20151221,000000,99.8325,99.9721,99.0679,99.8425,384209.96176201,0
+VGT.US,D,20151222,000000,100.229,100.666,99.6934,100.519,397831.75087383,0
+VGT.US,D,20151223,000000,101.164,101.431,100.846,101.402,477054.58630765,0
+VGT.US,D,20151224,000000,101.441,101.671,101.293,101.353,152555.98377939,0
+VGT.US,D,20151228,000000,101.124,101.333,100.379,101.333,247054.75463033,0
+VGT.US,D,20151229,000000,101.948,102.862,101.808,102.575,266285.33806158,0
+VGT.US,D,20151230,000000,102.594,102.594,101.77,101.808,262137.38749686,0
+VGT.US,D,20151231,000000,101.878,101.878,100.389,100.419,307390.32001702,0
+VGT.US,D,20160104,000000,98.5563,98.8494,97.3019,98.8494,550740.1090944,0
+VGT.US,D,20160105,000000,99.1772,99.346,98.025,98.3597,433908.85294573,0
+VGT.US,D,20160106,000000,96.9553,97.7012,96.3901,97.0527,707286.98511616,0
+VGT.US,D,20160107,000000,95.0521,96.0891,93.8632,93.9098,805991.09322652,0
+VGT.US,D,20160108,000000,94.7572,95.0303,92.9583,93.1064,494651.15911595,0
+VGT.US,D,20160111,000000,93.6675,93.9943,92.3355,93.5523,492598.32630007,0
+VGT.US,D,20160112,000000,94.5714,94.9638,93.3765,94.632,478981.57110884,0
+VGT.US,D,20160113,000000,95.1097,95.3591,91.7416,91.974,650095.60652889,0
+VGT.US,D,20160114,000000,92.2233,94.4105,91.0831,93.743,613025.81531698,0
+VGT.US,D,20160115,000000,90.7832,91.7416,89.6459,90.9201,703057.48503791,0
+VGT.US,D,20160119,000000,91.9075,92.0564,89.8524,90.7097,737099.87640803,0
+VGT.US,D,20160120,000000,89.2109,91.091,87.4398,90.2299,902426.91671982,0
+VGT.US,D,20160121,000000,90.64,91.8429,89.47,90.4594,610835.05307697,0
+VGT.US,D,20160122,000000,92.1956,93.013,92.12,92.9941,501796.30599892,0
+VGT.US,D,20160125,000000,92.8421,93.0785,91.5459,91.6233,2015278.7615174,0
+VGT.US,D,20160126,000000,92.0277,92.8421,91.3969,92.567,402017.95923503,0
+VGT.US,D,20160127,000000,91.8708,92.2143,90.0253,90.3421,454171.39009757,0
+VGT.US,D,20160128,000000,91.4427,91.7386,90.3332,91.3413,418665.13462038,0
+VGT.US,D,20160129,000000,92.0654,94.5148,92.0654,94.5148,789713.40761234,0
+VGT.US,D,20160201,000000,94.0619,95.1386,93.8235,94.7382,401109.8399609,0
+VGT.US,D,20160202,000000,94.3917,94.3917,92.5273,92.8143,407564.33293915,0
+VGT.US,D,20160203,000000,93.3765,93.6864,91.102,92.6018,465003.38041938,0
+VGT.US,D,20160204,000000,92.3723,93.462,91.7863,92.8243,417646.26909332,0
+VGT.US,D,20160205,000000,92.2433,92.3645,89.0807,89.3488,485700.84831004,0
+VGT.US,D,20160208,000000,87.8481,88.005,86.1784,87.7378,1639244.8935749,0
+VGT.US,D,20160209,000000,86.7237,88.8621,86.5707,87.3295,733204.62865684,0
+VGT.US,D,20160210,000000,88.3,89.479,87.6156,87.7278,503892.43053187,0
+VGT.US,D,20160211,000000,86.5945,88.0606,86.2806,87.4209,671259.21546602,0
+VGT.US,D,20160212,000000,88.3099,88.8115,87.6723,88.6993,2087042.3334237,0
+VGT.US,D,20160216,000000,89.7482,90.6748,89.4601,90.5467,508968.63605306,0
+VGT.US,D,20160217,000000,91.2212,92.8709,91.0643,92.7686,464349.97752701,0
+VGT.US,D,20160218,000000,93.1162,93.1809,92.0744,92.1856,462636.43095878,0
+VGT.US,D,20160219,000000,91.9075,92.7686,91.7138,92.5581,330565.48362122,0
+VGT.US,D,20160222,000000,93.7609,93.9685,93.3865,93.8235,326862.53163652,0
+VGT.US,D,20160223,000000,93.3865,93.5523,92.1657,92.2333,362155.34888075,0
+VGT.US,D,20160224,000000,91.2212,93.2732,90.6997,93.1252,299366.25059934,0
+VGT.US,D,20160225,000000,93.3765,94.2386,92.5372,94.2208,268796.257651,0
+VGT.US,D,20160226,000000,94.7482,94.9737,93.9298,94.1274,287799.30787166,0
+VGT.US,D,20160229,000000,94.1274,95.0015,93.5811,93.5811,258191.80053979,0
+VGT.US,D,20160301,000000,94.3718,96.409,94.2486,96.409,404330.54235326,0
+VGT.US,D,20160302,000000,96.2818,96.6802,95.9252,96.6712,447163.16585461,0
+VGT.US,D,20160303,000000,96.7099,96.7973,95.9441,96.7099,291997.59764226,0
+VGT.US,D,20160304,000000,96.9453,97.6118,96.4,97.0237,398556.63543854,0
+VGT.US,D,20160307,000000,96.6106,96.9453,95.7156,96.4666,323935.8102065,0
+VGT.US,D,20160308,000000,95.8676,96.4,95.3978,95.5219,287723.79906283,0
+VGT.US,D,20160309,000000,95.8775,96.4567,95.7345,96.4,1053224.0486456,0
+VGT.US,D,20160310,000000,96.9353,97.3019,94.9737,96.2063,297003.32827522,0
+VGT.US,D,20160311,000000,97.1589,97.8988,97.0138,97.8691,252051.42420623,0
+VGT.US,D,20160314,000000,97.5433,98.1532,97.5234,97.9088,274037.57576749,0
+VGT.US,D,20160315,000000,97.6813,98.2226,97.4081,98.1144,313799.50770999,0
+VGT.US,D,20160316,000000,98.0051,99.4354,97.8691,99.2268,310984.53931703,0
+VGT.US,D,20160317,000000,99.0183,100.012,99.0183,99.7527,292536.2271452,0
+VGT.US,D,20160318,000000,100.279,100.319,99.6039,100.101,372129.55913432,0
+VGT.US,D,20160321,000000,99.9322,100.489,99.8425,100.399,700842.55997907,0
+VGT.US,D,20160322,000000,99.9721,100.856,99.7826,100.509,501617.09842598,0
+VGT.US,D,20160323,000000,100.439,100.439,99.5451,99.7133,623747.05938585,0
+VGT.US,D,20160324,000000,99.2964,99.8824,99.0877,99.8524,469373.8302741,0
+VGT.US,D,20160328,000000,100.042,100.15,99.4751,99.6238,350091.05479894,0
+VGT.US,D,20160329,000000,99.4652,101.431,99.3659,101.323,345199.09077129,0
+VGT.US,D,20160330,000000,101.948,102.575,101.721,102.018,312556.12932469,0
+VGT.US,D,20160331,000000,101.968,102.375,101.77,101.968,213469.44324961,0
+VGT.US,D,20160401,000000,101.353,102.713,101.154,102.703,282766.39406752,0
+VGT.US,D,20160404,000000,102.653,102.733,102.028,102.158,498824.27928362,0
+VGT.US,D,20160405,000000,101.441,101.79,100.985,101.134,394237.53157382,0
+VGT.US,D,20160406,000000,101.243,102.226,100.806,102.207,251372.85171093,0
+VGT.US,D,20160407,000000,101.581,101.631,100.399,100.756,232962.79733558,0
+VGT.US,D,20160408,000000,101.323,101.701,100.469,100.776,229782.36630791,0
+VGT.US,D,20160411,000000,101.213,101.948,100.519,100.578,282810.6925687,0
+VGT.US,D,20160412,000000,100.696,101.164,99.7926,101.054,264177.13211922,0
+VGT.US,D,20160413,000000,101.75,102.703,101.591,102.604,383123.64169907,0
+VGT.US,D,20160414,000000,102.545,102.723,102.078,102.455,253262.58549977,0
+VGT.US,D,20160415,000000,102.435,102.555,101.868,101.968,347575.10128894,0
+VGT.US,D,20160418,000000,101.541,102.485,101.541,102.465,283335.22709399,0
+VGT.US,D,20160419,000000,102.713,102.713,101.223,101.848,588222.68179454,0
+VGT.US,D,20160420,000000,101.868,102.585,101.581,102.088,447702.80214166,0
+VGT.US,D,20160421,000000,102.197,102.435,101.828,102.028,335118.16140125,0
+VGT.US,D,20160422,000000,100.578,101.044,99.8724,100.499,269718.47190276,0
+VGT.US,D,20160425,000000,100.141,100.519,99.8724,100.309,256272.87001153,0
+VGT.US,D,20160426,000000,100.459,100.756,99.7233,100.121,314864.68530646,0
+VGT.US,D,20160427,000000,98.6557,99.5253,98.3399,99.3957,374334.41635197,0
+VGT.US,D,20160428,000000,99.5253,99.9821,97.8006,98.0449,321102.71969942,0
+VGT.US,D,20160429,000000,97.6317,97.7201,96.3205,97.1777,434694.1445575,0
+VGT.US,D,20160502,000000,97.2661,97.8888,96.8371,97.7379,306402.6647976,0
+VGT.US,D,20160503,000000,97.1389,97.3218,96.5133,96.8559,363392.68656134,0
+VGT.US,D,20160504,000000,96.4,96.8271,96.1486,96.409,249524.39607092,0
+VGT.US,D,20160505,000000,96.6712,97.004,96.262,96.4179,274254.03435279,0
+VGT.US,D,20160506,000000,96.2341,97.0804,96.0216,97.0615,266598.44792217,0
+VGT.US,D,20160509,000000,97.2761,97.6118,97.0804,97.1102,296838.21567992,0
+VGT.US,D,20160510,000000,97.428,98.469,97.3218,98.4094,256821.56735566,0
+VGT.US,D,20160511,000000,98.2028,98.8037,97.7806,97.7906,256027.21468683,0
+VGT.US,D,20160512,000000,98.1332,98.1332,96.6513,97.2821,273247.25023513,0
+VGT.US,D,20160513,000000,97.2919,97.9455,96.8658,97.0615,274851.05733455,0
+VGT.US,D,20160516,000000,97.1689,98.6945,97.1689,98.3011,430576.3975163,0
+VGT.US,D,20160517,000000,98.2326,98.4968,97.0427,97.3019,261012.80963744,0
+VGT.US,D,20160518,000000,97.1976,98.4878,97.1876,97.8393,729253.00099506,0
+VGT.US,D,20160519,000000,97.5164,97.8204,96.6394,97.3218,309598.19758703,0
+VGT.US,D,20160520,000000,97.7201,98.8594,97.7112,98.5366,293957.80631933,0
+VGT.US,D,20160523,000000,98.5663,99.1276,98.5067,98.5166,254225.07111624,0
+VGT.US,D,20160524,000000,99.1473,100.796,99.1473,100.637,374870.02550256,0
+VGT.US,D,20160525,000000,101.303,101.621,100.936,101.323,289343.71470813,0
+VGT.US,D,20160526,000000,101.411,101.77,101.114,101.591,364939.10696606,0
+VGT.US,D,20160527,000000,101.531,102.207,101.511,102.197,292553.34247521,0
+VGT.US,D,20160531,000000,102.266,102.435,101.76,102.365,345065.18848363,0
+VGT.US,D,20160601,000000,102.028,102.505,101.858,102.305,350466.58527483,0
+VGT.US,D,20160602,000000,102.078,102.305,101.421,102.305,346845.18280364,0
+VGT.US,D,20160603,000000,102.068,102.226,101.392,101.968,275726.95951691,0
+VGT.US,D,20160606,000000,102.128,102.624,102.048,102.335,246146.63535621,0
+VGT.US,D,20160607,000000,102.545,102.892,102.475,102.535,205692.03594076,0
+VGT.US,D,20160608,000000,102.693,102.952,102.435,102.862,212691.19912668,0
+VGT.US,D,20160609,000000,102.395,102.852,102.345,102.773,267802.56172688,0
+VGT.US,D,20160610,000000,101.848,102.028,101.273,101.551,211955.23993667,0
+VGT.US,D,20160613,000000,101.024,101.531,100.588,100.646,237915.16841029,0
+VGT.US,D,20160614,000000,100.409,101.044,100.072,100.756,301108.993907,0
+VGT.US,D,20160615,000000,101.044,101.213,100.499,100.568,260142.94815979,0
+VGT.US,D,20160616,000000,100.082,100.856,99.3957,100.756,298466.18559817,0
+VGT.US,D,20160617,000000,100.756,100.756,99.5451,99.8125,229358.51019438,0
+VGT.US,D,20160620,000000,100.806,101.421,100.479,100.568,212080.08116727,0
+VGT.US,D,20160621,000000,100.776,101.273,100.726,101.094,256151.0491333,0
+VGT.US,D,20160622,000000,101.144,101.441,100.529,100.637,1227880.9573757,0
+VGT.US,D,20160623,000000,101.313,102.178,100.975,102.178,292163.71702167,0
+VGT.US,D,20160624,000000,98.3111,99.7432,97.5532,97.7479,798353.62891003,0
+VGT.US,D,20160627,000000,96.9553,96.9553,94.7382,95.1763,671314.58859249,0
+VGT.US,D,20160628,000000,96.2253,97.1389,96.0891,97.1389,478565.76926824,0
+VGT.US,D,20160629,000000,97.8888,98.9587,97.8006,98.7442,276703.54011102,0
+VGT.US,D,20160630,000000,98.9587,99.9821,98.7342,99.9821,442580.28455106,0
+VGT.US,D,20160701,000000,99.8724,100.529,99.7527,100.052,431085.83027983,0
+VGT.US,D,20160705,000000,99.5153,99.5939,98.7839,99.2468,336866.94541361,0
+VGT.US,D,20160706,000000,98.8037,99.8325,98.4194,99.7726,278866.11239574,0
+VGT.US,D,20160707,000000,99.9123,100.509,99.7233,100.101,311195.96398175,0
+VGT.US,D,20160708,000000,100.816,101.948,100.716,101.918,279628.2479728,0
+VGT.US,D,20160711,000000,102.246,102.793,102.246,102.535,262280.35084156,0
+VGT.US,D,20160712,000000,103.18,103.826,103.06,103.537,306463.07184467,0
+VGT.US,D,20160713,000000,103.796,103.934,103.418,103.458,1460835.7004384,0
+VGT.US,D,20160714,000000,104.104,104.432,103.914,104.233,332606.23502771,0
+VGT.US,D,20160715,000000,104.521,104.531,103.826,104.084,267359.57671512,0
+VGT.US,D,20160718,000000,104.253,104.968,104.094,104.789,315667.09224823,0
+VGT.US,D,20160719,000000,104.63,104.889,104.442,104.63,268819.41368571,0
+VGT.US,D,20160720,000000,105.365,106.279,105.345,106.041,283688.60831929,0
+VGT.US,D,20160721,000000,106.169,106.259,105.176,105.445,244158.23672385,0
+VGT.US,D,20160722,000000,105.495,106.031,105.017,106.011,273828.16467102,0
+VGT.US,D,20160725,000000,106.001,106.189,105.723,105.981,1578139.1383382,0
+VGT.US,D,20160726,000000,106.12,106.676,105.862,106.468,401035.33793619,0
+VGT.US,D,20160727,000000,107.541,107.64,106.805,107.282,353905.75982072,0
+VGT.US,D,20160728,000000,107.511,107.738,107.054,107.541,679644.72038194,0
+VGT.US,D,20160729,000000,107.828,107.878,107.292,107.561,442144.34702811,0
+VGT.US,D,20160801,000000,107.709,108.226,107.531,108.018,525507.07875372,0
+VGT.US,D,20160802,000000,107.888,107.998,106.518,107.034,372772.8941855,0
+VGT.US,D,20160803,000000,106.895,107.471,106.855,107.451,253348.16214976,0
+VGT.US,D,20160804,000000,107.511,108.156,107.471,108.037,244685.79160149,0
+VGT.US,D,20160805,000000,108.503,109.427,108.345,109.328,230954.26302086,0
+VGT.US,D,20160808,000000,109.477,109.607,109.1,109.348,206900.17688194,0
+VGT.US,D,20160809,000000,109.467,109.865,109.367,109.537,373309.51012021,0
+VGT.US,D,20160810,000000,109.617,109.617,109.01,109.24,731871.64648507,0
+VGT.US,D,20160811,000000,109.487,109.845,109.407,109.657,281826.05770164,0
+VGT.US,D,20160812,000000,109.487,109.676,109.288,109.567,278799.66464398,0
+VGT.US,D,20160815,000000,109.755,110.432,109.547,110.182,222662.38902789,0
+VGT.US,D,20160816,000000,109.934,109.994,109.607,109.627,357237.20846603,0
+VGT.US,D,20160817,000000,109.637,109.637,108.852,109.487,347688.86789423,0
+VGT.US,D,20160818,000000,109.377,109.725,109.279,109.667,192052.12471483,0
+VGT.US,D,20160819,000000,109.487,110.014,109.288,109.905,192990.44751248,0
+VGT.US,D,20160822,000000,109.795,110.034,109.467,109.855,200159.75721427,0
+VGT.US,D,20160823,000000,110.232,110.599,110.232,110.352,301883.21089346,0
+VGT.US,D,20160824,000000,110.342,110.352,109.507,109.755,208344.91209077,0
+VGT.US,D,20160825,000000,109.567,110.142,109.467,109.984,224505.81074731,0
+VGT.US,D,20160826,000000,109.994,110.819,109.507,110.073,267778.39890806,0
+VGT.US,D,20160829,000000,110.122,110.709,110.054,110.372,204222.13112899,0
+VGT.US,D,20160830,000000,110.212,110.589,109.815,110.172,224960.87716848,0
+VGT.US,D,20160831,000000,110.034,110.102,109.627,110.073,201005.4558731,0
+VGT.US,D,20160901,000000,109.905,110.49,109.537,110.47,333584.82919006,0
+VGT.US,D,20160902,000000,110.829,111.255,110.5,110.957,300257.25454346,0
+VGT.US,D,20160906,000000,111.166,111.424,110.858,111.424,423522.86798805,0
+VGT.US,D,20160907,000000,111.434,111.771,111.146,111.692,1363001.4538056,0
+VGT.US,D,20160908,000000,111.325,111.384,110.48,110.749,696301.96360846,0
+VGT.US,D,20160909,000000,109.974,110.172,108.126,108.126,631807.37303177,0
+VGT.US,D,20160912,000000,107.471,110.004,107.381,109.865,446677.8959099,0
+VGT.US,D,20160913,000000,109.477,109.865,108.603,109.08,997504.58843841,0
+VGT.US,D,20160914,000000,109.17,110.202,109.17,109.647,581382.59049923,0
+VGT.US,D,20160915,000000,109.805,111.593,109.695,111.444,377815.87583082,0
+VGT.US,D,20160916,000000,111.474,111.474,110.539,111.036,251550.04571564,0
+VGT.US,D,20160919,000000,111.394,112.08,110.689,110.918,229566.91450674,0
+VGT.US,D,20160920,000000,111.335,111.593,110.779,110.888,314902.94310293,0
+VGT.US,D,20160921,000000,111.364,112.248,110.918,112.149,361195.88361664,0
+VGT.US,D,20160922,000000,112.745,113.023,112.645,112.904,987036.04718308,0
+VGT.US,D,20160923,000000,112.705,112.705,111.702,111.921,1477394.2788213,0
+VGT.US,D,20160926,000000,111.315,111.573,110.918,111.176,485677.69227533,0
+VGT.US,D,20160927,000000,111.275,112.467,111.146,112.457,351809.63528777,0
+VGT.US,D,20160928,000000,112.557,112.854,112.109,112.795,247383.9730368,0
+VGT.US,D,20160929,000000,112.715,112.934,111.781,112.149,301225.78086465,0
+VGT.US,D,20160930,000000,112.408,113.103,112.178,112.755,444473.03869225,0
+VGT.US,D,20161003,000000,112.586,112.805,112.169,112.447,416380.74145744,0
+VGT.US,D,20161004,000000,112.725,113.043,111.831,112.208,381021.47646142,0
+VGT.US,D,20161005,000000,112.467,113.153,112.388,112.775,1196994.8342145,0
+VGT.US,D,20161006,000000,112.805,113.063,112.258,112.954,335879.29019419,0
+VGT.US,D,20161007,000000,113.043,113.173,112.08,112.586,296957.01620582,0
+VGT.US,D,20161010,000000,113.192,113.679,113.173,113.301,268681.48426159,0
+VGT.US,D,20161011,000000,113.361,113.52,111.315,111.831,304430.37471113,0
+VGT.US,D,20161012,000000,111.921,112.188,111.196,111.871,213761.41064373,0
+VGT.US,D,20161013,000000,111.096,111.444,110.073,111.126,254252.25428741,0
+VGT.US,D,20161014,000000,111.583,112.318,111.394,111.544,470959.5152594,0
+VGT.US,D,20161017,000000,111.504,111.742,111.176,111.246,267823.70419335,0
+VGT.US,D,20161018,000000,112.09,112.418,111.791,111.981,406509.22318387,0
+VGT.US,D,20161019,000000,111.871,112.238,111.811,112.08,237742.00154205,0
+VGT.US,D,20161020,000000,112.031,112.05,111.206,111.801,725606.42892093,0
+VGT.US,D,20161021,000000,112.021,112.408,111.553,112.358,411877.39609917,0
+VGT.US,D,20161024,000000,112.984,113.729,112.984,113.639,252580.99265211,0
+VGT.US,D,20161025,000000,113.748,113.748,112.964,113.212,382631.32426554,0
+VGT.US,D,20161026,000000,112.447,113.231,112.268,112.655,479942.04315708,0
+VGT.US,D,20161027,000000,113.113,113.133,112.021,112.099,354791.72984426,0
+VGT.US,D,20161028,000000,112.418,113.281,111.881,112.159,497596.00266008,0
+VGT.US,D,20161031,000000,112.428,112.557,112.139,112.169,581969.54563981,0
+VGT.US,D,20161101,000000,112.268,112.467,110.362,111.246,381232.90112613,0
+VGT.US,D,20161102,000000,111.176,111.504,110.112,110.372,380133.49286965,0
+VGT.US,D,20161103,000000,110.093,110.392,109.367,109.557,322720.62177648,0
+VGT.US,D,20161104,000000,109.487,110.192,108.99,109.25,1105606.019503,0
+VGT.US,D,20161107,000000,110.878,111.821,110.839,111.761,353641.98238191,0
+VGT.US,D,20161108,000000,111.732,112.775,111.335,112.298,357622.80678309,0
+VGT.US,D,20161109,000000,110.014,112.398,109.964,112.149,646843.69382887,0
+VGT.US,D,20161110,000000,112.725,113.033,109.1,110.589,668335.51438836,0
+VGT.US,D,20161111,000000,110.442,111.374,110.083,111.265,2102630.3719172,0
+VGT.US,D,20161114,000000,111.344,111.354,109.15,109.725,510068.04430954,0
+VGT.US,D,20161115,000000,110.412,111.603,110.382,111.186,761226.45100341,0
+VGT.US,D,20161116,000000,110.819,112.198,110.789,112.169,664885.26521717,0
+VGT.US,D,20161117,000000,112.228,113.043,111.941,113.043,430067.97153689,0
+VGT.US,D,20161118,000000,113.153,113.411,112.636,112.775,360127.68566781,0
+VGT.US,D,20161121,000000,113.143,113.977,112.974,113.887,383126.66205142,0
+VGT.US,D,20161122,000000,114.265,114.265,113.768,114.036,473465.40092823,0
+VGT.US,D,20161123,000000,113.867,114.056,113.163,113.629,300774.74157993,0
+VGT.US,D,20161125,000000,113.619,113.997,113.54,113.937,157022.07812529,0
+VGT.US,D,20161128,000000,113.887,114.453,113.729,113.857,342970.0707348,0
+VGT.US,D,20161129,000000,113.857,114.543,113.54,113.997,251161.42704623,0
+VGT.US,D,20161130,000000,114.176,114.186,112.725,112.735,625687.13238056,0
+VGT.US,D,20161201,000000,112.745,112.884,109.735,110.024,725011.4195074,0
+VGT.US,D,20161202,000000,109.924,110.679,109.517,110.412,518995.19908076,0
+VGT.US,D,20161205,000000,111.056,112.031,110.669,111.672,481779.42417179,0
+VGT.US,D,20161206,000000,112.001,112.238,111.424,112.05,406588.75912916,0
+VGT.US,D,20161207,000000,112.08,114.136,111.931,113.987,460106.38247112,0
+VGT.US,D,20161208,000000,114.106,115.02,113.967,114.653,430885.48024043,0
+VGT.US,D,20161209,000000,114.98,115.318,114.762,115.268,517885.7229831,0
+VGT.US,D,20161212,000000,114.83,115.03,114.196,114.702,498499.08801361,0
+VGT.US,D,20161213,000000,115.03,116.629,115.03,116.012,594111.36209868,0
+VGT.US,D,20161214,000000,116.062,116.529,115.477,115.675,571487.91619094,0
+VGT.US,D,20161215,000000,115.845,116.777,115.695,116.162,492651.6858583,0
+VGT.US,D,20161216,000000,116.42,116.45,115.149,115.358,445033.81744577,0
+VGT.US,D,20161219,000000,115.695,116.479,115.338,116.022,466530.67192585,0
+VGT.US,D,20161220,000000,116.351,116.609,116.062,116.42,404610.42833797,0
+VGT.US,D,20161221,000000,116.459,116.459,115.904,116.072,393542.85053264,0
+VGT.US,D,20161222,000000,116.272,116.272,115.298,115.665,387874.65595027,0
+VGT.US,D,20161223,000000,115.496,115.825,115.397,115.815,236444.25681441,0
+VGT.US,D,20161227,000000,115.963,116.897,115.885,116.38,332145.12790182,0
+VGT.US,D,20161228,000000,116.609,116.649,115.179,115.228,315977.18175646,0
+VGT.US,D,20161229,000000,115.139,115.625,114.86,115.288,269913.78802159,0
+VGT.US,D,20161230,000000,115.457,115.526,113.947,114.226,458958.648577,0
+VGT.US,D,20170103,000000,114.98,115.755,114.443,115.139,462897.18804525,0
+VGT.US,D,20170104,000000,115.288,115.992,115.288,115.835,476098.14139589,0
+VGT.US,D,20170105,000000,115.695,116.341,115.536,115.913,616304.91118817,0
+VGT.US,D,20170106,000000,115.982,117.214,115.745,116.957,416978.77122332,0
+VGT.US,D,20170109,000000,117.076,117.484,116.997,117.164,341594.80363009,0
+VGT.US,D,20170110,000000,117.174,117.611,116.847,117.155,342769.72069539,0
+VGT.US,D,20170111,000000,117.174,117.871,116.957,117.871,488997.05951123,0
+VGT.US,D,20170112,000000,117.514,117.96,116.282,117.514,347501.60604835,0
+VGT.US,D,20170113,000000,117.552,118.178,117.504,117.979,398113.65042677,0
+VGT.US,D,20170117,000000,117.661,117.701,117.006,117.304,376633.91127669,0
+VGT.US,D,20170118,000000,117.544,117.851,117.234,117.761,537891.53018494,0
+VGT.US,D,20170119,000000,117.651,118.188,117.284,117.424,335079.90360478,0
+VGT.US,D,20170120,000000,118.009,118.357,117.721,118.069,365561.29955076,0
+VGT.US,D,20170123,000000,117.95,118.258,117.354,118.128,2742462.8211508,0
+VGT.US,D,20170124,000000,118.357,119.609,118.298,119.4,453527.04826228,0
+VGT.US,D,20170125,000000,120.245,120.701,120.155,120.652,488986.99167005,0
+VGT.US,D,20170126,000000,120.83,120.889,119.986,120.363,778692.14187642,0
+VGT.US,D,20170127,000000,120.721,120.899,120.453,120.692,357176.80141897,0
+VGT.US,D,20170130,000000,120.323,120.323,119.023,119.737,480724.3144165,0
+VGT.US,D,20170131,000000,119.25,119.38,118.526,119.191,565258.94285504,0
+VGT.US,D,20170201,000000,120.304,120.423,119.41,120.006,710765.42424265,0
+VGT.US,D,20170202,000000,119.777,120.353,119.28,120.065,412229.77054036,0
+VGT.US,D,20170203,000000,120.692,121.158,120.602,121.009,376417.4526914,0
+VGT.US,D,20170206,000000,120.909,121.178,120.592,121.178,412748.26436094,0
+VGT.US,D,20170207,000000,121.406,121.913,121.297,121.625,484632.65036121,0
+VGT.US,D,20170208,000000,121.754,122.082,121.218,121.834,368370.22723901,0
+VGT.US,D,20170209,000000,122.052,122.707,121.834,122.45,401580.00814384,0
+VGT.US,D,20170210,000000,122.747,122.937,122.31,122.737,405718.89765151,0
+VGT.US,D,20170213,000000,123.124,123.601,123.124,123.393,524585.87128608,0
+VGT.US,D,20170214,000000,123.304,123.83,122.976,123.81,630563.99464645,0
+VGT.US,D,20170215,000000,123.909,124.456,123.701,124.366,443406.85431165,0
+VGT.US,D,20170216,000000,124.606,124.893,124.188,124.536,495788.8251689,0
+VGT.US,D,20170217,000000,124.386,124.913,124.188,124.913,305099.88614936,0
+VGT.US,D,20170221,000000,125.26,125.728,125.181,125.688,557476.5016256,0
+VGT.US,D,20170222,000000,125.548,125.846,125.26,125.826,416862.99104979,0
+VGT.US,D,20170223,000000,126.035,126.035,124.943,125.548,360515.2975531,0
+VGT.US,D,20170224,000000,124.703,125.807,124.486,125.807,484897.43458415,0
+VGT.US,D,20170227,000000,125.708,125.846,125.37,125.826,592186.39086573,0
+VGT.US,D,20170228,000000,125.718,125.718,124.893,125.041,613065.07989756,0
+VGT.US,D,20170301,000000,125.737,126.989,125.678,126.8,413703.70248859,0
+VGT.US,D,20170302,000000,126.74,126.74,125.817,125.865,357021.75666485,0
+VGT.US,D,20170303,000000,125.846,126.105,125.458,126.095,325576.86831827,0
+VGT.US,D,20170306,000000,125.598,126.055,125.31,125.846,430265.30122396,0
+VGT.US,D,20170307,000000,125.718,126.392,125.638,125.955,646686.63550652,0
+VGT.US,D,20170308,000000,126.045,126.472,125.925,126.115,335741.36077007,0
+VGT.US,D,20170309,000000,126.125,126.185,125.37,126.035,368307.80662372,0
+VGT.US,D,20170310,000000,126.661,126.879,126.155,126.661,294940.42761816,0
+VGT.US,D,20170313,000000,126.631,126.919,126.582,126.839,295792.16698169,0
+VGT.US,D,20170314,000000,126.631,126.631,125.955,126.482,290827.71449755,0
+VGT.US,D,20170315,000000,126.73,127.554,126.312,127.307,369822.00993666,0
+VGT.US,D,20170316,000000,127.863,127.961,127.367,127.644,440873.78547164,0
+VGT.US,D,20170317,000000,128.031,128.141,127.664,127.664,302187.25969701,0
+VGT.US,D,20170320,000000,127.793,128.151,127.475,127.823,455923.19446229,0
+VGT.US,D,20170321,000000,128.32,128.478,125.688,125.797,574888.83294037,0
+VGT.US,D,20170322,000000,125.728,126.78,125.708,126.72,405709.83659445,0
+VGT.US,D,20170323,000000,126.412,126.869,126.145,126.402,370509.64348902,0
+VGT.US,D,20170324,000000,126.919,127.317,126.045,126.492,452337.02943521,0
+VGT.US,D,20170327,000000,125.508,126.839,125.111,126.582,422001.61718628,0
+VGT.US,D,20170328,000000,126.602,127.803,126.273,127.475,585859.75947041,0
+VGT.US,D,20170329,000000,127.445,127.853,127.157,127.764,485838.77773416,0
+VGT.US,D,20170330,000000,127.863,128.131,127.644,127.893,362652.70023487,0
+VGT.US,D,20170331,000000,127.813,128.21,127.604,127.853,679541.02161782,0
+VGT.US,D,20170403,000000,127.893,128.171,126.74,127.485,683798.71165136,0
+VGT.US,D,20170404,000000,127.038,127.495,127.008,127.415,369713.27725196,0
+VGT.US,D,20170405,000000,127.704,128.449,126.74,126.939,411842.15865507,0
+VGT.US,D,20170406,000000,127.068,127.376,126.621,126.999,397885.11043207,0
+VGT.US,D,20170407,000000,126.939,127.307,126.512,126.919,309874.05643527,0
+VGT.US,D,20170410,000000,127.078,127.465,126.542,126.849,394225.45016441,0
+VGT.US,D,20170411,000000,126.631,126.78,125.26,126.392,403197.91022091,0
+VGT.US,D,20170412,000000,126.322,126.362,125.618,125.777,267620.33380158,0
+VGT.US,D,20170413,000000,125.668,126.462,125.27,125.29,280346.08504869,0
+VGT.US,D,20170417,000000,125.638,126.492,125.638,126.462,335567.18711771,0
+VGT.US,D,20170418,000000,126.125,126.661,125.925,126.432,297034.53858287,0
+VGT.US,D,20170419,000000,126.78,127.187,126.264,126.452,299507.20037582,0
+VGT.US,D,20170420,000000,126.989,127.961,126.73,127.744,309838.81899116,0
+VGT.US,D,20170421,000000,127.793,127.903,127.415,127.654,394905.02944382,0
+VGT.US,D,20170424,000000,129.044,129.432,128.846,129.353,447920.26751107,0
+VGT.US,D,20170425,000000,129.75,130.366,129.482,130.127,959036.3740871,0
+VGT.US,D,20170426,000000,130.156,130.336,129.72,129.839,771009.37227463,0
+VGT.US,D,20170427,000000,130.296,130.653,130.117,130.634,400868.21177267,0
+VGT.US,D,20170428,000000,131.141,131.22,130.515,130.842,499788.77846832,0
+VGT.US,D,20170501,000000,131.309,132.193,131.091,132.035,408799.65705151,0
+VGT.US,D,20170502,000000,132.342,132.491,131.835,132.302,587854.19880748,0
+VGT.US,D,20170503,000000,132.035,132.193,131.458,132.065,673129.82035662,0
+VGT.US,D,20170504,000000,132.133,132.432,131.795,132.253,671192.76771426,0
+VGT.US,D,20170505,000000,132.501,132.839,132.084,132.839,344040.28225187,0
+VGT.US,D,20170508,000000,132.869,133.384,132.72,133.297,396168.54351147,0
+VGT.US,D,20170509,000000,133.504,133.921,133.316,133.574,548174.82316262,0
+VGT.US,D,20170510,000000,133.713,134.199,133.424,134.081,473739.24620823,0
+VGT.US,D,20170511,000000,133.772,133.951,133.097,133.912,550514.58945205,0
+VGT.US,D,20170512,000000,133.961,134.299,133.802,134.279,412912.37017212,0
+VGT.US,D,20170515,000000,134.468,135.183,134.389,135.183,419661.85089685,0
+VGT.US,D,20170516,000000,135.431,135.938,134.994,135.938,485842.80487064,0
+VGT.US,D,20170517,000000,134.726,134.876,131.975,132.045,2727053.9902301,0
+VGT.US,D,20170518,000000,131.745,133.127,131.319,132.68,843074.97941607,0
+VGT.US,D,20170519,000000,133.306,133.902,133.287,133.424,432964.48944336,0
+VGT.US,D,20170522,000000,133.822,134.856,133.802,134.786,484650.77247533,0
+VGT.US,D,20170523,000000,135.233,135.292,134.517,134.895,452689.40387639,0
+VGT.US,D,20170524,000000,135.292,135.65,135.033,135.56,377912.52710611,0
+VGT.US,D,20170525,000000,136.156,136.951,135.848,136.642,443391.75254988,0
+VGT.US,D,20170526,000000,136.652,136.692,136.186,136.642,367839.65200902,0
+VGT.US,D,20170530,000000,136.564,137.09,136.494,136.991,348198.30065777,0
+VGT.US,D,20170531,000000,137.398,137.458,136.096,136.604,543163.05182496,0
+VGT.US,D,20170601,000000,137.031,137.268,136.285,137.268,308893.44870467,0
+VGT.US,D,20170602,000000,137.726,138.64,137.239,138.55,335915.53442243,0
+VGT.US,D,20170605,000000,138.56,139.146,138.381,138.709,355678.70665191,0
+VGT.US,D,20170606,000000,138.54,139.166,138.243,138.47,365421.35655842,0
+VGT.US,D,20170607,000000,138.867,139.087,138.073,138.789,469118.10710822,0
+VGT.US,D,20170608,000000,139.146,139.434,138.391,139.355,406936.09964975,0
+VGT.US,D,20170609,000000,139.563,139.772,133.464,135.451,1887006.4106559,0
+VGT.US,D,20170612,000000,134.11,134.746,132.005,134.429,1423072.2349693,0
+VGT.US,D,20170613,000000,135.401,136.067,134.487,135.6,562389.60811974,0
+VGT.US,D,20170614,000000,136.225,136.235,133.723,134.816,510330.81496425,0
+VGT.US,D,20170615,000000,133.287,134.339,132.52,134.179,553431.24304088,0
+VGT.US,D,20170616,000000,134.041,134.289,133.345,133.961,696468.08298789,0
+VGT.US,D,20170619,000000,135.093,136.196,134.935,136.126,453936.80939815,0
+VGT.US,D,20170620,000000,136.067,136.235,134.965,134.984,624936.07142879,0
+VGT.US,D,20170621,000000,135.382,135.948,135.113,135.918,290997.86101343,0
+VGT.US,D,20170622,000000,136.395,136.494,135.481,136.116,256872.91334565,0
+VGT.US,D,20170623,000000,135.968,137.428,135.729,137.011,502030.88669833,0
+VGT.US,D,20170626,000000,137.865,138.173,136.156,136.265,456245.36537994,0
+VGT.US,D,20170627,000000,135.838,135.928,133.981,133.981,603520.76646225,0
+VGT.US,D,20170628,000000,134.468,135.948,133.594,135.739,657476.34089538,0
+VGT.US,D,20170629,000000,135.153,135.153,132.133,133.345,698987.05685024,0
+VGT.US,D,20170630,000000,133.792,134.091,133.017,133.157,413709.7431933,0
+VGT.US,D,20170703,000000,133.852,133.971,131.915,132.084,444532.43895517,0
+VGT.US,D,20170705,000000,132.52,133.694,132.173,133.444,424238.69149569,0
+VGT.US,D,20170706,000000,132.482,132.927,131.825,132.253,405236.64805915,0
+VGT.US,D,20170707,000000,132.68,134.419,132.68,133.961,324091.86174473,0
+VGT.US,D,20170710,000000,133.981,135.282,133.742,134.925,410291.71111388,0
+VGT.US,D,20170711,000000,134.816,135.6,134.429,135.451,380751.65831788,0
+VGT.US,D,20170712,000000,136.514,137.398,136.345,137.298,581775.23630511,0
+VGT.US,D,20170713,000000,137.517,138.073,137.248,137.636,395532.25594912,0
+VGT.US,D,20170714,000000,138.163,138.967,137.914,138.789,396249.08624088,0
+VGT.US,D,20170717,000000,138.997,139.225,138.51,138.877,795903.11636766,0
+VGT.US,D,20170718,000000,138.69,139.543,138.113,139.543,379450.89323788,0
+VGT.US,D,20170719,000000,139.792,140.516,139.692,140.368,359907.19994604,0
+VGT.US,D,20170720,000000,140.706,140.706,139.752,140.486,305287.14799525,0
+VGT.US,D,20170721,000000,139.941,140.329,139.692,140.199,710879.19084793,0
+VGT.US,D,20170724,000000,140.239,140.844,139.96,140.716,370442.18895313,0
+VGT.US,D,20170725,000000,140.299,140.804,139.832,140.556,343261.0313448,0
+VGT.US,D,20170726,000000,140.974,141.043,140.368,140.794,349580.61525129,0
+VGT.US,D,20170727,000000,141.589,141.589,137.815,139.583,567243.31435093,0
+VGT.US,D,20170728,000000,138.867,139.672,138.759,139.394,419568.21997391,0
+VGT.US,D,20170731,000000,139.662,139.902,138.44,138.67,1026336.8719997,0
+VGT.US,D,20170801,000000,139.225,139.454,138.867,139.424,505172.05314541,0
+VGT.US,D,20170802,000000,140.656,140.656,138.61,139.603,486371.3665324,0
+VGT.US,D,20170803,000000,139.722,139.742,138.897,139.225,278698.98623221,0
+VGT.US,D,20170804,000000,139.543,139.862,139.196,139.424,259754.32949038,0
+VGT.US,D,20170807,000000,139.622,140.299,139.573,140.259,250747.63877387,0
+VGT.US,D,20170808,000000,140.009,141.163,139.722,140.069,321927.27589179,0
+VGT.US,D,20170809,000000,139.146,140.019,139.057,139.931,394201.28734558,0
+VGT.US,D,20170810,000000,139.196,139.394,136.871,136.961,533871.44120316,0
+VGT.US,D,20170811,000000,137.031,138.361,137.011,138.014,424781.3481351,0
+VGT.US,D,20170814,000000,139.275,140.397,139.166,140.269,308525.97250173,0
+VGT.US,D,20170815,000000,140.576,140.736,140.109,140.536,276666.28909867,0
+VGT.US,D,20170816,000000,140.834,141.551,140.526,140.994,281923.71576105,0
+VGT.US,D,20170817,000000,140.388,140.686,138.213,138.213,450971.83017167,0
+VGT.US,D,20170818,000000,138.183,139.087,137.607,138.173,334176.81825124,0
+VGT.US,D,20170821,000000,138.203,138.331,137.06,138.004,744628.60803983,0
+VGT.US,D,20170822,000000,138.779,140.209,138.729,140.059,339609.42535008,0
+VGT.US,D,20170823,000000,139.434,140.159,139.196,139.802,282522.75231105,0
+VGT.US,D,20170824,000000,140.249,140.368,139.077,139.782,293976.93521756,0
+VGT.US,D,20170825,000000,140.279,140.616,139.484,139.692,233041.32649675,0
+VGT.US,D,20170828,000000,140.079,140.259,139.593,140.049,239151.49930677,0
+VGT.US,D,20170829,000000,138.867,140.804,138.709,140.596,836042.59235428,0
+VGT.US,D,20170830,000000,140.785,141.967,140.646,141.908,328204.57486534,0
+VGT.US,D,20170831,000000,142.255,143.159,142.096,142.96,308359.85312232,0
+VGT.US,D,20170901,000000,143.277,143.447,142.633,142.87,312719.22835175,0
+VGT.US,D,20170905,000000,142.295,142.761,140.586,141.638,1032862.8466503,0
+VGT.US,D,20170906,000000,142.145,142.295,141.053,141.858,278771.47468868,0
+VGT.US,D,20170907,000000,142.175,142.722,141.838,142.523,290317.2749499,0
+VGT.US,D,20170908,000000,142.414,142.414,141.281,141.381,221877.09741612,0
+VGT.US,D,20170911,000000,142.543,143.606,142.533,143.527,238357.14663795,0
+VGT.US,D,20170912,000000,144.013,144.073,143.13,143.784,247455.45470915,0
+VGT.US,D,20170913,000000,143.586,143.586,143.07,143.517,459316.05693876,0
+VGT.US,D,20170914,000000,143.03,143.685,142.662,143.11,244763.31397855,0
+VGT.US,D,20170915,000000,142.97,143.734,142.672,143.537,238241.36646441,0
+VGT.US,D,20170918,000000,143.764,144.311,143.228,143.685,424688.72399629,0
+VGT.US,D,20170919,000000,144.033,144.4,143.586,144.182,530164.46208197,0
+VGT.US,D,20170920,000000,144.142,144.142,142.394,143.457,611082.72196992,0
+VGT.US,D,20170921,000000,143.307,143.307,142.125,142.642,264485.20805922,0
+VGT.US,D,20170922,000000,142.135,142.93,142.076,142.761,275210.47926456,0
+VGT.US,D,20170925,000000,142.345,142.345,140.149,140.776,767765.51384756,0
+VGT.US,D,20170926,000000,141.531,141.948,140.804,141.251,517277.62537604,0
+VGT.US,D,20170927,000000,142.155,143.477,141.977,142.98,401125.94850678,0
+VGT.US,D,20170928,000000,142.791,143.228,142.374,143.198,283249.65044399,0
+VGT.US,D,20170929,000000,143.507,144.272,143.297,144.122,832308.43006191,0
+VGT.US,D,20171002,000000,144.51,144.907,143.744,144.519,539412.78098672,0
+VGT.US,D,20171003,000000,144.768,144.946,144.519,144.887,431375.78410573,0
+VGT.US,D,20171004,000000,144.669,145.006,144.182,144.808,373401.12747492,0
+VGT.US,D,20171005,000000,145.403,146.218,145.116,146.159,292601.66811285,0
+VGT.US,D,20171006,000000,145.851,146.645,145.642,146.586,307755.78265174,0
+VGT.US,D,20171009,000000,147.022,147.291,146.724,146.924,259791.58050272,0
+VGT.US,D,20171010,000000,147.42,147.847,146.298,147.022,258199.85481273,0
+VGT.US,D,20171011,000000,146.924,147.658,146.844,147.618,291717.71165756,0
+VGT.US,D,20171012,000000,147.539,148.245,147.46,147.728,695062.61235964,0
+VGT.US,D,20171013,000000,148.363,148.71,147.976,148.403,319713.35761707,0
+VGT.US,D,20171016,000000,148.74,148.92,148.323,148.79,290453.19080578,0
+VGT.US,D,20171017,000000,148.73,148.77,148.373,148.71,365623.72016607,0
+VGT.US,D,20171018,000000,149.227,149.505,148.75,149.237,271079.64402984,0
+VGT.US,D,20171019,000000,148.433,148.73,147.529,148.73,301486.53795113,0
+VGT.US,D,20171020,000000,149.605,150.032,149.466,149.744,339585.26253126,0
+VGT.US,D,20171023,000000,150.212,150.212,149,149.197,344545.68787892,0
+VGT.US,D,20171024,000000,149.476,149.912,148.99,149.685,1627633.652346,0
+VGT.US,D,20171025,000000,149.327,149.992,148.006,149.128,633795.77166412,0
+VGT.US,D,20171026,000000,149.883,150.261,149.505,149.764,691266.02945198,0
+VGT.US,D,20171027,000000,152.158,153.966,152.078,153.568,792211.23900824,0
+VGT.US,D,20171030,000000,153.667,154.502,153.24,154.085,616862.66958935,0
+VGT.US,D,20171031,000000,154.641,155.128,153.976,154.79,755705.24690222,0
+VGT.US,D,20171101,000000,155.495,155.585,153.846,154.73,791035.31515882,0
+VGT.US,D,20171102,000000,154.621,154.949,153.598,154.84,344980.61861776,0
+VGT.US,D,20171103,000000,155.685,156.16,154.69,156.022,946773.7435341,0
+VGT.US,D,20171106,000000,156.122,156.797,156.122,156.747,462168.27634407,0
+VGT.US,D,20171107,000000,156.974,156.974,156.27,156.677,448330.02864696,0
+VGT.US,D,20171108,000000,156.717,157.611,156.26,157.591,310183.13915939,0
+VGT.US,D,20171109,000000,156.389,156.499,154.581,156.16,630659.63913764,0
+VGT.US,D,20171110,000000,155.942,156.329,155.595,156.22,309388.78649056,0
+VGT.US,D,20171113,000000,155.743,156.289,155.505,156.19,260539.62110214,0
+VGT.US,D,20171114,000000,155.792,156.102,155.118,155.912,564824.01211622,0
+VGT.US,D,20171115,000000,155.197,155.375,154.273,154.79,491038.81770182,0
+VGT.US,D,20171116,000000,155.812,157.254,155.714,156.896,641064.75299356,0
+VGT.US,D,20171117,000000,156.767,156.787,155.902,156.062,323456.58096649,0
+VGT.US,D,20171120,000000,156.319,156.807,156.2,156.637,391143.68398027,0
+VGT.US,D,20171121,000000,157.441,158.584,157.391,158.554,376693.31153964,0
+VGT.US,D,20171122,000000,158.663,158.663,157.988,158.157,373340.72042785,0
+VGT.US,D,20171124,000000,158.475,159.12,158.366,159.04,202765.31451076,0
+VGT.US,D,20171127,000000,158.932,159.2,158.436,158.883,343978.86842069,0
+VGT.US,D,20171128,000000,159.19,159.498,158.396,159.28,435896.24479397,0
+VGT.US,D,20171129,000000,159.11,159.2,154.016,155.168,934143.63677817,0
+VGT.US,D,20171130,000000,155.912,156.886,155.188,156.429,493312.13623948,0
+VGT.US,D,20171201,000000,155.615,156.339,153.121,155.575,1193207.3123639,0
+VGT.US,D,20171204,000000,156.538,156.777,152.446,152.545,854642.92892788,0
+VGT.US,D,20171205,000000,152.367,154.69,151.691,152.903,1570861.0959517,0
+VGT.US,D,20171206,000000,152.148,154.213,151.91,153.876,1408472.8584794,0
+VGT.US,D,20171207,000000,153.996,155.277,153.996,155.028,914687.53370457,0
+VGT.US,D,20171208,000000,156.131,156.557,155.316,155.575,497834.61049597,0
+VGT.US,D,20171211,000000,155.575,156.886,155.575,156.826,452798.13656109,0
+VGT.US,D,20171212,000000,156.777,157.174,156.092,156.409,350373.961136,0
+VGT.US,D,20171213,000000,156.994,157.343,156.409,156.577,461188.6753976,0
+VGT.US,D,20171214,000000,156.906,157.411,156.319,156.429,318941.15419883,0
+VGT.US,D,20171215,000000,156.935,158.485,156.449,158.246,511306.38877426,0
+VGT.US,D,20171218,000000,159.349,159.885,159.22,159.736,473338.5461294,0
+VGT.US,D,20171219,000000,159.508,159.528,158.396,158.883,660036.59290657,0
+VGT.US,D,20171220,000000,159.498,159.548,157.938,158.703,614529.95078875,0
+VGT.US,D,20171221,000000,159.021,159.29,158.177,158.306,454159.30868816,0
+VGT.US,D,20171222,000000,158.286,158.613,157.789,158.127,285788.75998871,0
+VGT.US,D,20171226,000000,157.204,157.204,156.319,157.034,343971.82093187,0
+VGT.US,D,20171227,000000,157.024,157.521,156.896,157.274,293954.78596698,0
+VGT.US,D,20171228,000000,157.76,157.76,157.194,157.421,498701.45162126,0
+VGT.US,D,20171229,000000,157.691,157.75,156.538,156.587,450230.83706109,0
+VGT.US,D,20180102,000000,157.314,158.743,156.954,158.723,1201230.3749974,0
+VGT.US,D,20180103,000000,159.04,160.581,159.03,160.392,736221.96065744,0
+VGT.US,D,20180104,000000,161.147,161.752,160.878,161.315,561523.77377855,0
+VGT.US,D,20180105,000000,162.15,163.154,161.822,163.024,780495.29223113,0
+VGT.US,D,20180108,000000,163.124,163.978,162.825,163.809,668848.97428836,0
+VGT.US,D,20180109,000000,164.106,164.196,162.994,163.381,607163.31139991,0
+VGT.US,D,20180110,000000,162.547,162.924,162.041,162.844,445303.6355893,0
+VGT.US,D,20180111,000000,163.252,163.928,162.944,163.928,485397.80629062,0
+VGT.US,D,20180112,000000,163.709,165.05,163.501,164.871,523845.88495959,0
+VGT.US,D,20180116,000000,165.935,166.451,163.649,164.126,721817.90028621,0
+VGT.US,D,20180117,000000,165.11,166.739,164.563,166.64,493835.66398065,0
+VGT.US,D,20180118,000000,166.669,167.374,166.282,166.957,554951.48705853,0
+VGT.US,D,20180119,000000,167.225,167.573,166.54,167.315,471669.29806234,0
+VGT.US,D,20180122,000000,167.245,168.616,166.808,168.616,502794.02905951,0
+VGT.US,D,20180123,000000,168.934,169.789,168.904,169.629,561319.39660267,0
+VGT.US,D,20180124,000000,169.908,170.186,167.414,168.13,741015.25984157,0
+VGT.US,D,20180125,000000,169.113,169.322,167.265,167.693,734181.20925096,0
+VGT.US,D,20180126,000000,168.765,170.334,168.507,170.334,430353.89822631,0
+VGT.US,D,20180129,000000,170.056,170.066,168.596,168.924,608430.85260402,0
+VGT.US,D,20180130,000000,167.394,168.219,166.759,167.245,859734.23621084,0
+VGT.US,D,20180131,000000,168.219,168.716,167.354,168.417,867490.50105322,0
+VGT.US,D,20180201,000000,167.673,169.47,167.583,168.298,515895.3107825,0
+VGT.US,D,20180202,000000,166.491,166.58,163.481,163.561,812959.04610479,0
+VGT.US,D,20180205,000000,161.832,164.841,157.004,157.184,1826953.7516062,0
+VGT.US,D,20180206,000000,154.79,161.465,153.608,161.147,1777228.6840354,0
+VGT.US,D,20180207,000000,160.898,162.477,159.28,159.329,1421284.1863764,0
+VGT.US,D,20180208,000000,159.955,160.084,152.654,152.764,988981.15409838,0
+VGT.US,D,20180209,000000,155.068,157.421,150.172,156.449,1340558.222255,0
+VGT.US,D,20180212,000000,158.008,160.173,156.954,159.25,789649.98021293,0
+VGT.US,D,20180213,000000,158.276,160.075,157.948,159.756,537105.23178906,0
+VGT.US,D,20180214,000000,158.853,163.232,158.306,163.004,654778.15946008,0
+VGT.US,D,20180215,000000,164.553,166.152,162.647,166.152,747859.37827336,0
+VGT.US,D,20180216,000000,165.685,167.424,165.04,165.735,946290.48715763,0
+VGT.US,D,20180220,000000,164.832,167.414,164.723,166.142,1703522.0187822,0
+VGT.US,D,20180221,000000,166.828,168.269,165.308,165.338,543625.16573496,0
+VGT.US,D,20180222,000000,165.885,166.828,164.931,165.398,432216.44884395,0
+VGT.US,D,20180223,000000,166.679,168.736,166.332,168.736,414987.3522386,0
+VGT.US,D,20180226,000000,169.5,171.308,169.47,171.268,1049265.3734951,0
+VGT.US,D,20180227,000000,171.438,172.142,169.689,169.689,1346583.8251992,0
+VGT.US,D,20180228,000000,170.553,171.408,168.586,168.586,480718.27371178,0
+VGT.US,D,20180301,000000,169.053,169.599,164.503,165.925,1330892.0879414,0
+VGT.US,D,20180302,000000,164.036,168.05,163.451,167.791,689961.23723551,0
+VGT.US,D,20180305,000000,166.888,170.036,166.57,169.49,497778.23058538,0
+VGT.US,D,20180306,000000,170.364,170.731,169.182,170.076,6905486.9576815,0
+VGT.US,D,20180307,000000,168.805,171.338,168.348,171.148,685590.78738079,0
+VGT.US,D,20180308,000000,171.705,172.132,170.821,171.825,587589.41458453,0
+VGT.US,D,20180309,000000,173.106,175.211,172.947,175.211,706389.94046733,0
+VGT.US,D,20180312,000000,175.778,176.453,175.192,175.818,819412.53229893,0
+VGT.US,D,20180313,000000,176.622,177.158,173.116,173.692,878588.28238209,0
+VGT.US,D,20180314,000000,174.516,174.735,172.857,173.732,521195.02237782,0
+VGT.US,D,20180315,000000,173.831,174.745,172.967,173.771,408636.55802446,0
+VGT.US,D,20180316,000000,174.059,174.596,173.304,173.562,328481.4404977,0
+VGT.US,D,20180319,000000,172.083,172.083,168.636,170.156,785318.7949388,0
+VGT.US,D,20180320,000000,169.689,170.881,169.332,170.324,424923.3046957,0
+VGT.US,D,20180321,000000,170.016,171.715,169.053,169.579,514488.83337015,0
+VGT.US,D,20180322,000000,167.394,168.477,164.961,165.05,693388.33037199,0
+VGT.US,D,20180323,000000,164.773,165.616,160.621,160.641,846714.50400138,0
+VGT.US,D,20180326,000000,163.819,166.878,161.584,166.729,584871.09746687,0
+VGT.US,D,20180327,000000,167.881,167.901,159.875,161.078,1040773.1494627,0
+VGT.US,D,20180328,000000,160.631,161.941,158.554,159.488,891322.08790213,0
+VGT.US,D,20180329,000000,160.65,164.533,159.548,162.884,595419.1746675,0
+VGT.US,D,20180402,000000,162.2,162.954,157.134,158.972,1002402.5931708,0
+VGT.US,D,20180403,000000,160.243,160.829,157.938,160.412,676616.31375605,0
+VGT.US,D,20180404,000000,157.264,163.014,156.817,162.527,610098.08710286,0
+VGT.US,D,20180405,000000,163.978,164.386,162.13,163.213,446669.84163696,0
+VGT.US,D,20180406,000000,161.524,163.024,158.475,159.27,518583.42437663,0
+VGT.US,D,20180409,000000,160.462,163.531,160.223,160.362,433959.1921516,0
+VGT.US,D,20180410,000000,162.924,164.981,162.18,164.296,658754.9567248,0
+VGT.US,D,20180411,000000,163.312,165.13,162.796,163.62,408872.14550799,0
+VGT.US,D,20180412,000000,164.683,166.401,164.415,165.675,318640.12574765,0
+VGT.US,D,20180413,000000,166.679,166.858,164.256,165.02,498266.52088244,0
+VGT.US,D,20180416,000000,166.074,166.838,165.05,166.142,360620.00310134,0
+VGT.US,D,20180417,000000,167.653,170.116,167.344,169.589,503016.52834951,0
+VGT.US,D,20180418,000000,169.48,169.878,168.12,169.302,419817.90243509,0
+VGT.US,D,20180419,000000,168.298,168.318,166.709,167.324,399448.64616679,0
+VGT.US,D,20180420,000000,166.888,166.967,164.356,164.991,865286.65061969,0
+VGT.US,D,20180423,000000,165.685,166.102,163.541,164.296,392131.33919969,0
+VGT.US,D,20180424,000000,165.04,165.538,159.985,161.196,672057.59527131,0
+VGT.US,D,20180425,000000,161.534,161.604,158.893,160.928,598300.59081223,0
+VGT.US,D,20180426,000000,163.094,164.832,162.577,164.196,359555.83228898,0
+VGT.US,D,20180427,000000,165.765,165.875,162.647,163.501,405521.56796445,0
+VGT.US,D,20180430,000000,163.909,165.11,162.368,162.844,535268.85755847,0
+VGT.US,D,20180501,000000,162.477,164.961,162.12,164.822,386719.87456732,0
+VGT.US,D,20180502,000000,165.775,166.659,164.663,164.871,409472.18884211,0
+VGT.US,D,20180503,000000,164.266,165.945,162.657,165.398,402933.12599797,0
+VGT.US,D,20180504,000000,164.693,168.815,164.603,168.497,531327.29773785,0
+VGT.US,D,20180507,000000,169.222,170.652,168.974,169.946,786344.70795468,0
+VGT.US,D,20180508,000000,169.679,170.662,169.003,170.603,669916.16545308,0
+VGT.US,D,20180509,000000,171.059,172.877,170.553,172.847,529202.98324961,0
+VGT.US,D,20180510,000000,173.414,174.983,173.204,174.903,605807.17319343,0
+VGT.US,D,20180511,000000,174.606,175.062,173.771,174.376,415863.25442096,0
+VGT.US,D,20180514,000000,174.993,175.658,173.91,174.169,821008.28512541,0
+VGT.US,D,20180515,000000,173.057,173.067,171.745,172.679,705737.5443591,0
+VGT.US,D,20180516,000000,172.887,173.89,172.51,173.552,346340.7839607,0
+VGT.US,D,20180517,000000,172.917,174.089,171.894,172.717,342320.69497892,0
+VGT.US,D,20180518,000000,172.37,172.997,171.943,172.043,293321.51875697,0
+VGT.US,D,20180521,000000,173.572,174.466,172.53,173.364,377925.61529964,0
+VGT.US,D,20180522,000000,174.159,174.416,172.669,172.977,277506.95383691,0
+VGT.US,D,20180523,000000,171.655,174.297,171.487,174.297,331985.04922711,0
+VGT.US,D,20180524,000000,174.278,174.496,172.33,174.179,305768.39080349,0
+VGT.US,D,20180525,000000,173.969,174.755,173.771,174.209,333633.15482771,0
+VGT.US,D,20180529,000000,173.404,174.199,172.053,173.224,387725.65190085,0
+VGT.US,D,20180530,000000,174.139,174.853,173.831,174.506,385768.46357614,0
+VGT.US,D,20180531,000000,174.526,175.758,174.189,174.317,385921.49476202,0
+VGT.US,D,20180601,000000,175.43,177.506,175.43,177.506,2218906.890017,0
+VGT.US,D,20180604,000000,177.973,179.145,177.734,178.985,472634.80403116,0
+VGT.US,D,20180605,000000,179.442,180.029,179.115,179.949,658119.67594657,0
+VGT.US,D,20180606,000000,180.139,180.982,179.353,180.982,543626.17251908,0
+VGT.US,D,20180607,000000,181.111,181.111,177.784,178.956,542587.17130966,0
+VGT.US,D,20180608,000000,177.813,179.254,177.496,178.985,372553.41524785,0
+VGT.US,D,20180611,000000,179.025,179.482,178.46,178.966,477826.78972589,0
+VGT.US,D,20180612,000000,179.284,180.267,179.075,180.149,310098.56929351,0
+VGT.US,D,20180613,000000,180.247,181.428,179.592,179.799,437862.49417575,0
+VGT.US,D,20180614,000000,180.466,181.428,180.296,180.754,603039.52365401,0
+VGT.US,D,20180615,000000,180.247,180.267,178.857,180.069,369524.00183784,0
+VGT.US,D,20180618,000000,178.857,180.446,178.151,180.336,406999.52704916,0
+VGT.US,D,20180619,000000,178.053,179.115,176.671,179.115,551492.17683028,0
+VGT.US,D,20180620,000000,179.552,180.336,179.334,179.602,421924.09480922,0
+VGT.US,D,20180621,000000,180.109,180.326,177.635,178.003,688377.56581844,0
+VGT.US,D,20180622,000000,178.38,178.38,176.453,177.058,321000.02771942,0
+VGT.US,D,20180625,000000,175.748,175.748,171.565,172.967,980331.87174364,0
+VGT.US,D,20180626,000000,173.572,175.043,173.214,173.87,583406.2265757,0
+VGT.US,D,20180627,000000,174.386,175.112,171.148,171.208,613955.07705757,0
+VGT.US,D,20180628,000000,170.951,173.722,170.951,173.185,828016.50936836,0
+VGT.US,D,20180629,000000,173.861,174.824,173.214,173.264,371142.91069902,0
+VGT.US,D,20180702,000000,171.923,175.102,171.625,175.102,559811.23399442,0
+VGT.US,D,20180703,000000,175.758,175.926,173.037,173.155,345844.43939069,0
+VGT.US,D,20180705,000000,174.199,175.509,173.652,175.41,625254.21520997,0
+VGT.US,D,20180706,000000,175.678,177.784,175.201,177.516,339442.29918656,0
+VGT.US,D,20180709,000000,178.48,179.055,177.585,179.055,359501.46594663,0
+VGT.US,D,20180710,000000,179.334,179.989,179.055,179.412,900188.83562628,0
+VGT.US,D,20180711,000000,178.111,179.304,177.764,178.45,375807.3415161,0
+VGT.US,D,20180712,000000,179.304,181.528,179.025,181.488,356530.44601544,0
+VGT.US,D,20180713,000000,181.528,181.767,180.654,181.251,335152.39206124,0
+VGT.US,D,20180716,000000,181.301,181.568,180.346,180.624,377486.65742434,0
+VGT.US,D,20180717,000000,179.522,182.363,179.055,182.105,405997.7768521,0
+VGT.US,D,20180718,000000,182.125,182.164,181.211,182.005,314493.18196705,0
+VGT.US,D,20180719,000000,181.678,182.383,181.379,181.807,319672.07946825,0
+VGT.US,D,20180720,000000,182.393,182.661,181.428,181.678,342267.33542069,0
+VGT.US,D,20180723,000000,181.281,182.531,180.366,182.383,364786.07578018,0
+VGT.US,D,20180724,000000,183.505,184.22,181.548,182.125,459216.38531112,0
+VGT.US,D,20180725,000000,182.313,184.846,182.125,184.756,304272.30960465,0
+VGT.US,D,20180726,000000,183.863,184.776,183.486,184.101,493517.52019948,0
+VGT.US,D,20180727,000000,184.339,184.359,179.402,180.526,522238.0507237,0
+VGT.US,D,20180730,000000,180.674,180.684,176.195,177.297,613142.60227463,0
+VGT.US,D,20180731,000000,177.803,178.995,176.681,177.813,566086.51939975,0
+VGT.US,D,20180801,000000,179.115,180.286,178.747,179.859,403771.77716798,0
+VGT.US,D,20180802,000000,178.43,182.72,178.161,182.453,386469.18532202,0
+VGT.US,D,20180803,000000,182.651,182.949,181.409,182.929,373922.64164786,0
+VGT.US,D,20180806,000000,182.84,184.022,182.571,184.002,325663.45175238,0
+VGT.US,D,20180807,000000,184.628,185.213,184.26,184.756,362666.79521252,0
+VGT.US,D,20180808,000000,184.657,185.332,183.962,185.095,447407.81439519,0
+VGT.US,D,20180809,000000,185.253,186.048,185.095,185.273,524297.93102842,0
+VGT.US,D,20180810,000000,183.962,184.965,183.356,184.052,385625.50023143,0
+VGT.US,D,20180813,000000,184.399,185.651,183.624,183.704,408157.32878446,0
+VGT.US,D,20180814,000000,184.389,185.085,183.346,184.915,491982.17442006,0
+VGT.US,D,20180815,000000,183.783,184.498,181.856,183.287,462445.14197642,0
+VGT.US,D,20180816,000000,184.657,185.233,184.072,184.419,349376.23807541,0
+VGT.US,D,20180817,000000,183.813,185.382,183.287,185.055,419518.88755214,0
+VGT.US,D,20180820,000000,185.512,185.552,184.012,184.886,459582.85472995,0
+VGT.US,D,20180821,000000,185.312,186.386,185.154,185.283,361297.56881252,0
+VGT.US,D,20180822,000000,184.965,186.554,184.707,186.247,306151.97555231,0
+VGT.US,D,20180823,000000,186.137,187.666,186.068,186.832,341019.92989891,0
+VGT.US,D,20180824,000000,187.398,188.998,187.398,188.958,384689.19100202,0
+VGT.US,D,20180827,000000,189.862,190.656,189.375,190.428,470432.96716587,0
+VGT.US,D,20180828,000000,191.034,191.461,190.458,191.302,354325.58879778,0
+VGT.US,D,20180829,000000,191.322,193.279,191.322,193.16,4099746.7479522,0
+VGT.US,D,20180830,000000,192.802,193.983,192.167,192.713,502704.42527304,0
+VGT.US,D,20180831,000000,192.534,194.033,192.534,193.716,347439.18543306,0
+VGT.US,D,20180904,000000,193.378,194.083,192.197,193.993,534698.01096375,0
+VGT.US,D,20180905,000000,193.846,193.846,190.002,190.964,568840.07396153,0
+VGT.US,D,20180906,000000,190.964,191.302,188.63,189.982,534107.02868668,0
+VGT.US,D,20180907,000000,188.918,191.154,188.59,189.375,478712.75974943,0
+VGT.US,D,20180910,000000,190.189,190.329,188.908,190.1,368875.63286608,0
+VGT.US,D,20180911,000000,189.345,191.749,188.908,191.242,537840.18419494,0
+VGT.US,D,20180912,000000,191.114,191.144,188.66,190.895,462022.29264701,0
+VGT.US,D,20180913,000000,192.087,193.915,191.997,193.1,439854.91994458,0
+VGT.US,D,20180914,000000,193.349,194.223,192.355,193.289,390350.33809556,0
+VGT.US,D,20180917,000000,193.07,193.309,190.189,190.369,384990.2194532,0
+VGT.US,D,20180918,000000,190.438,192.484,190.279,191.59,836797.68044253,0
+VGT.US,D,20180919,000000,191.739,192.305,189.952,190.666,531760.21490845,0
+VGT.US,D,20180920,000000,191.848,193.07,191.154,192.753,832977.94150016,0
+VGT.US,D,20180921,000000,193.497,193.885,192.057,192.434,732081.05758153,0
+VGT.US,D,20180924,000000,191.481,193.249,190.617,193.13,457319.60403346,0
+VGT.US,D,20180925,000000,193.15,193.596,192.494,193.199,323086.0844112,0
+VGT.US,D,20180926,000000,193.418,194.163,191.987,192.295,543387.56468319,0
+VGT.US,D,20180927,000000,193.1,193.934,193.07,193.249,405017.16912151,0
+VGT.US,D,20180928,000000,192.971,194.332,192.871,194.113,326255.44081357,0
+VGT.US,D,20181001,000000,195.097,195.672,194.043,194.461,528136.79886902,0
+VGT.US,D,20181002,000000,194.461,195.495,193.746,194.223,674682.28146604,0
+VGT.US,D,20181003,000000,195.017,195.892,194.748,195.077,436962.42917456,0
+VGT.US,D,20181004,000000,194.332,194.53,190.339,191.62,736365.93078627,0
+VGT.US,D,20181005,000000,191.561,192.147,187.151,189.117,785454.71079469,0
+VGT.US,D,20181008,000000,188.293,188.58,184.548,186.644,810970.64747242,0
+VGT.US,D,20181009,000000,186.574,188.233,186.197,187.121,677789.2172531,0
+VGT.US,D,20181010,000000,186.286,186.286,178.093,178.42,1464682.622552,0
+VGT.US,D,20181011,000000,177.694,180.624,174.655,175.926,1993343.9559462,0
+VGT.US,D,20181012,000000,180.704,181.935,177.973,181.36,1200494.4158075,0
+VGT.US,D,20181015,000000,180.923,181.241,178.48,178.767,683652.7279543,0
+VGT.US,D,20181016,000000,180.992,184.886,180.634,184.329,712602.80525735,0
+VGT.US,D,20181017,000000,184.796,184.796,182.085,183.674,590763.80490749,0
+VGT.US,D,20181018,000000,182.85,182.85,178.887,179.969,1137963.0542601,0
+VGT.US,D,20181019,000000,180.913,182.641,178.877,179.462,525784.95117019,0
+VGT.US,D,20181022,000000,180.197,181.995,179.145,180.893,785364.1002241,0
+VGT.US,D,20181023,000000,177.436,181.191,175.38,180.227,928883.18976345,0
+VGT.US,D,20181024,000000,179.879,180.227,171.933,172.142,1034088.1029215,0
+VGT.US,D,20181025,000000,174.426,178.549,174.129,177.675,1164373.0152343,0
+VGT.US,D,20181026,000000,173.374,177.228,171.506,174.099,901779.55453217,0
+VGT.US,D,20181029,000000,176.631,177.734,167.831,171.228,1016164.3252749,0
+VGT.US,D,20181030,000000,170.731,173.622,170.006,173.414,943477.53233291,0
+VGT.US,D,20181031,000000,175.907,179.065,175.579,177.675,709550.23581264,0
+VGT.US,D,20181101,000000,178.063,180.217,176.572,180.089,716748.74225384,0
+VGT.US,D,20181102,000000,178.927,179.939,175.41,176.821,669740.9850166,0
+VGT.US,D,20181105,000000,176.661,176.661,173.94,176.394,529480.85566608,0
+VGT.US,D,20181106,000000,176.215,178.24,175.877,177.486,545452.4789085,0
+VGT.US,D,20181107,000000,179.373,182.631,179.214,182.551,644657.96550945,0
+VGT.US,D,20181108,000000,181.925,182.69,181.121,182.214,501792.27886245,0
+VGT.US,D,20181109,000000,180.536,180.863,177.486,179.085,483318.79708769,0
+VGT.US,D,20181112,000000,177.536,177.803,172.46,172.917,614917.56267405,0
+VGT.US,D,20181113,000000,173.185,175.897,172.54,172.997,837341.34386606,0
+VGT.US,D,20181114,000000,174.814,175.341,170.216,171.108,2672820.5433806,0
+VGT.US,D,20181115,000000,171.348,175.758,170.374,175.39,2176312.8743517,0
+VGT.US,D,20181116,000000,173.424,176.016,173.155,175.152,544792.02852731,0
+VGT.US,D,20181119,000000,174.139,174.396,167.811,168.249,795322.20193178,0
+VGT.US,D,20181120,000000,163.629,167.057,162.597,164.832,1699033.7751857,0
+VGT.US,D,20181121,000000,167.295,167.751,165.478,166.212,563851.45865857,0
+VGT.US,D,20181123,000000,164.583,166.659,164.256,165.12,217334.48747728,0
+VGT.US,D,20181126,000000,167.127,168.716,166.362,168.676,579609.64366803,0
+VGT.US,D,20181127,000000,167.593,169.192,166.61,168.815,457780.71115935,0
+VGT.US,D,20181128,000000,170.206,174.745,169.739,174.715,638475.30424296,0
+VGT.US,D,20181129,000000,174.268,174.626,172.32,173.324,506417.44509894,0
+VGT.US,D,20181130,000000,173.672,175.162,172.787,175.062,443537.73624693,0
+VGT.US,D,20181203,000000,179.353,179.712,176.831,178.737,1394345.6637405,0
+VGT.US,D,20181204,000000,177.595,177.714,171.605,171.875,721056.77149326,0
+VGT.US,D,20181206,000000,168.13,172.39,167.275,172.39,959882.07274592,0
+VGT.US,D,20181207,000000,171.735,172.49,165.656,166.421,767275.20998226,0
+VGT.US,D,20181210,000000,165.685,169.242,164.733,168.636,897576.23084098,0
+VGT.US,D,20181211,000000,171.278,171.516,167.454,168.696,897256.07349157,0
+VGT.US,D,20181212,000000,171.408,172.847,170.186,170.216,631422.78149881,0
+VGT.US,D,20181213,000000,171.208,172.023,169.332,170.225,495804.93371478,0
+VGT.US,D,20181214,000000,168.219,169.182,166.004,166.252,705835.2024185,0
+VGT.US,D,20181217,000000,165.685,166.57,161.206,162.408,3938748.8793464,0
+VGT.US,D,20181218,000000,163.739,165.19,162.447,163.769,1008076.8284578,0
+VGT.US,D,20181219,000000,163.709,166.382,158.972,160.442,1241671.8862194,0
+VGT.US,D,20181220,000000,159.875,161.395,155.375,157.691,1683636.0188904,0
+VGT.US,D,20181221,000000,157.194,159.319,152.088,152.813,1555095.8634534,0
+VGT.US,D,20181224,000000,151.403,153.141,148.8,148.88,1143583.9299889,0
+VGT.US,D,20181226,000000,149.992,157.879,149.168,157.879,1593311.3749912,0
+VGT.US,D,20181227,000000,155.792,159.18,152.943,159.18,1067249.5581886,0
+VGT.US,D,20181228,000000,160.153,161.495,157.521,158.853,1281654.3038835,0
+VGT.US,D,20181231,000000,160.233,160.928,159.08,160.452,1004396.0257238,0
+VGT.US,D,20190102,000000,157.294,161.355,157.104,160.551,895408.62463568,0
+VGT.US,D,20190103,000000,156.509,156.787,152.436,152.604,733104.9570292,0
+VGT.US,D,20190104,000000,155.365,160.005,154.939,159.25,760988.84995165,0
+VGT.US,D,20190107,000000,159.538,162.09,159.17,161.028,1152090.248999,0
+VGT.US,D,20190108,000000,162.597,163.193,160.551,162.577,4425221.9310746,0
+VGT.US,D,20190109,000000,163.401,165.468,163.232,164.613,828169.54055426,0
+VGT.US,D,20190110,000000,163.491,165.478,162.667,165.388,418832.26078391,0
+VGT.US,D,20190111,000000,164.543,165.438,164.206,165.288,406875.69260268,0
+VGT.US,D,20190114,000000,163.749,164.176,163.074,163.639,572720.21995096,0
+VGT.US,D,20190115,000000,163.948,166.342,163.938,166.044,453861.30058933,0
+VGT.US,D,20190116,000000,166.322,167.305,165.705,166.222,3791643.62478,0
+VGT.US,D,20190117,000000,165.626,168.348,165.338,167.514,606015.57750577,0
+VGT.US,D,20190118,000000,168.944,170.424,167.99,169.986,653255.9018742,0
+VGT.US,D,20190122,000000,168.726,168.983,165.885,167.195,1080875.3744369,0
+VGT.US,D,20190123,000000,167.861,169.123,165.815,167.603,521398.39276958,0
+VGT.US,D,20190124,000000,168.159,169.719,168.159,169.302,604715.81920989,0
+VGT.US,D,20190125,000000,170.573,172.35,170.016,171.933,658344.1888048,0
+VGT.US,D,20190128,000000,169.549,169.828,168.397,169.789,586757.81090336,0
+VGT.US,D,20190129,000000,169.996,170.106,167.771,168.09,556369.03909619,0
+VGT.US,D,20190130,000000,170.623,173.354,169.709,172.917,885740.47675388,0
+VGT.US,D,20190131,000000,172.34,174.219,171.894,173.264,666158.84712601,0
+VGT.US,D,20190201,000000,173.464,175.182,173.264,174.436,536130.66476317,0
+VGT.US,D,20190204,000000,174.695,177.198,174.646,177.198,454257.97353169,0
+VGT.US,D,20190205,000000,177.655,179.035,177.555,178.638,553423.18876794,0
+VGT.US,D,20190206,000000,178.847,179.732,178.093,179.284,428232.6040904,0
+VGT.US,D,20190207,000000,177.675,178.34,175.688,176.851,535050.38540492,0
+VGT.US,D,20190208,000000,175.321,177.993,175.211,177.993,469357.72172821,0
+VGT.US,D,20190211,000000,178.707,179.532,177.685,178.093,395729.58563618,0
+VGT.US,D,20190212,000000,179.304,180.654,179.125,180.506,603027.44224459,0
+VGT.US,D,20190213,000000,181.35,181.945,180.565,180.774,427506.71274159,0
+VGT.US,D,20190214,000000,180.227,181.817,179.969,181.191,421022.01623981,0
+VGT.US,D,20190215,000000,182.67,182.74,181.528,182.591,405157.11211385,0
+VGT.US,D,20190219,000000,182.174,183.267,181.955,182.74,680869.97665312,0
+VGT.US,D,20190220,000000,182.89,183.674,182.085,182.999,1113028.0320183,0
+VGT.US,D,20190221,000000,182.611,183.604,181.846,182.959,354913.55072249,0
+VGT.US,D,20190222,000000,183.733,185.402,183.694,185.402,402501.2156115,0
+VGT.US,D,20190225,000000,186.911,187.528,186.157,186.277,965967.075953,0
+VGT.US,D,20190226,000000,185.73,187.071,185.631,186.564,752893.29886162,0
+VGT.US,D,20190227,000000,185.909,186.674,184.638,186.564,416515.6505292,0
+VGT.US,D,20190228,000000,185.919,186.664,185.442,185.969,284255.42777752,0
+VGT.US,D,20190301,000000,187.398,187.538,185.611,187.141,426982.17821629,0
+VGT.US,D,20190304,000000,187.935,188.163,183.922,186.087,586301.73769807,0
+VGT.US,D,20190305,000000,186.048,186.077,184.866,185.462,373647.78958374,0
+VGT.US,D,20190306,000000,185.462,185.482,184.002,184.25,332435.0817277,0
+VGT.US,D,20190307,000000,183.743,183.962,182.025,182.661,539191.28848083,0
+VGT.US,D,20190308,000000,180.356,182.75,179.969,182.68,470555.79482822,0
+VGT.US,D,20190311,000000,183.386,186.804,183.386,186.684,587227.9790863,0
+VGT.US,D,20190312,000000,187.111,188.283,186.524,187.608,1384151.9745492,0
+VGT.US,D,20190313,000000,188.48,189.942,188.083,188.77,676084.73174192,0
+VGT.US,D,20190314,000000,189.197,189.722,188.6,189.157,383342.11385261,0
+VGT.US,D,20190315,000000,189.732,192.087,189.653,191.262,492609.40092536,0
+VGT.US,D,20190318,000000,191.531,192.623,190.776,192.007,589973.47937514,0
+VGT.US,D,20190319,000000,192.841,193.289,191.73,192.484,558704.77824913,0
+VGT.US,D,20190320,000000,192.355,193.428,190.617,191.878,751522.05889339,0
+VGT.US,D,20190321,000000,191.828,197.024,191.828,196.666,494203.1401836,0
+VGT.US,D,20190322,000000,195.543,196.348,191.59,191.66,1020630.4196209,0
+VGT.US,D,20190325,000000,191.104,192.017,189.564,190.895,561760.3680462,0
+VGT.US,D,20190326,000000,192.414,193.716,190.955,191.997,470989.71878293,0
+VGT.US,D,20190327,000000,192.335,192.931,188.938,190.796,562773.19286857,0
+VGT.US,D,20190328,000000,191.292,192.404,190.369,191.59,452250.44600109,0
+VGT.US,D,20190329,000000,193.07,193.606,192.434,193.537,428424.89985688,0
+VGT.US,D,20190401,000000,195.572,196.397,194.381,196.229,822731.89953482,0
+VGT.US,D,20190402,000000,196.209,197.094,195.662,196.804,486830.46009005,0
+VGT.US,D,20190403,000000,198.016,199.466,197.719,198.483,562108.7153509,0
+VGT.US,D,20190404,000000,198.453,198.831,196.04,197.421,436793.2894428,0
+VGT.US,D,20190405,000000,198.076,198.583,197.758,198.354,422493.9346198,0
+VGT.US,D,20190408,000000,197.917,199.169,196.934,199.149,550386.7278691,0
+VGT.US,D,20190409,000000,198.266,199.089,197.858,198.226,724259.35177151,0
+VGT.US,D,20190410,000000,198.503,199.815,198.394,199.795,572025.53890977,0
+VGT.US,D,20190411,000000,200.112,200.202,199.239,199.695,370405.9447249,0
+VGT.US,D,20190412,000000,200.798,201.026,199.695,200.987,401851.8398556,0
+VGT.US,D,20190415,000000,201.145,201.572,199.923,200.987,410133.64600741,0
+VGT.US,D,20190416,000000,201.702,202.247,200.987,201.85,417740.90680037,0
+VGT.US,D,20190417,000000,203.022,203.162,201.751,202.596,604547.68626225,0
+VGT.US,D,20190418,000000,202.874,203.012,201.433,202.964,397508.57317206,0
+VGT.US,D,20190422,000000,202.139,203.629,201.94,203.589,511964.8255872,0
+VGT.US,D,20190423,000000,204.026,206.142,203.788,205.913,2041664.5596728,0
+VGT.US,D,20190424,000000,206.052,207.065,205.784,206.052,504786.45482835,0
+VGT.US,D,20190425,000000,207.055,207.433,204.671,205.794,649423.07473829,0
+VGT.US,D,20190426,000000,204.88,205.376,203.182,205.358,1763002.824453,0
+VGT.US,D,20190429,000000,205.376,206.201,205.308,205.485,1565290.5594288,0
+VGT.US,D,20190430,000000,205.475,206.112,204.195,205.864,1464856.7962043,0
+VGT.US,D,20190501,000000,207.79,208.137,205.068,205.068,477893.23747766,0
+VGT.US,D,20190502,000000,205.058,206.499,202.944,204.136,847877.33965727,0
+VGT.US,D,20190503,000000,205.078,206.31,204.642,206.132,335411.13557948,0
+VGT.US,D,20190506,000000,201.344,205.039,200.529,204.761,1037196.0454927,0
+VGT.US,D,20190507,000000,202.407,203.271,198.573,200.391,1088919.579537,0
+VGT.US,D,20190508,000000,199.864,201.652,199.318,200.033,730415.83665094,0
+VGT.US,D,20190509,000000,197.748,199.278,195.165,198.702,951527.77813765,0
+VGT.US,D,20190510,000000,197.441,200.112,194.53,199.258,543110.69905085,0
+VGT.US,D,20190513,000000,193.796,194.748,190.955,191.511,1617416.8071201,0
+VGT.US,D,20190514,000000,192.554,195.822,192.534,194.738,686822.08435667,0
+VGT.US,D,20190515,000000,193.398,197.381,193.299,196.725,1587866.686483,0
+VGT.US,D,20190516,000000,196.964,200.063,196.764,198.782,824132.33624248,0
+VGT.US,D,20190517,000000,196.666,199.516,196.577,196.784,419584.3285198,0
+VGT.US,D,20190520,000000,193.756,194.938,192.544,193.349,664363.75104423,0
+VGT.US,D,20190521,000000,195.425,196.487,195.165,195.97,318673.34962353,0
+VGT.US,D,20190522,000000,194.65,196.04,194.65,194.808,326247.38654062,0
+VGT.US,D,20190523,000000,192.345,192.464,190.021,191.242,820695.17526481,0
+VGT.US,D,20190524,000000,192.454,193.309,191.242,191.401,302893.01536348,0
+VGT.US,D,20190528,000000,192.007,193.279,190.815,190.815,434138.39972456,0
+VGT.US,D,20190529,000000,189.574,190.716,188.48,189.545,815453.85714832,0
+VGT.US,D,20190530,000000,190.179,191.174,189.515,190.656,419566.20640567,0
+VGT.US,D,20190531,000000,188.323,189.385,187.518,187.588,497614.12477421,0
+VGT.US,D,20190603,000000,187.896,188.77,182.989,184.17,868305.99618853,0
+VGT.US,D,20190604,000000,186.554,190.408,185.71,190.319,449813.02165226,0
+VGT.US,D,20190605,000000,192.703,193.179,190.438,192.763,848047.48617315,0
+VGT.US,D,20190606,000000,193.12,195.355,192.315,194.888,572723.24030331,0
+VGT.US,D,20190607,000000,195.852,199.427,195.622,198.294,418718.49417861,0
+VGT.US,D,20190610,000000,199.914,202.537,199.855,200.441,828629.64089601,0
+VGT.US,D,20190611,000000,202.654,202.884,199.179,200.212,1262714.6810624,0
+VGT.US,D,20190612,000000,199.546,199.923,198.792,199.358,409953.43165034,0
+VGT.US,D,20190613,000000,200.063,200.509,199.298,199.923,1074653.4485899,0
+VGT.US,D,20190614,000000,198.443,198.792,197.461,198.136,257134.67721625,0
+VGT.US,D,20190617,000000,198.324,199.387,198.136,198.543,284412.48609988,0
+VGT.US,D,20190618,000000,200.499,203.072,200.013,201.84,417257.6504239,0
+VGT.US,D,20190619,000000,202.427,203.321,201.115,202.844,390831.58090381,0
+VGT.US,D,20190620,000000,205.854,206.469,203.996,205.615,484238.99777121,0
+VGT.US,D,20190621,000000,205.298,206.241,204.423,204.563,497749.03384597,0
+VGT.US,D,20190624,000000,204.94,205.298,204.383,204.383,295949.22530405,0
+VGT.US,D,20190625,000000,204.373,204.483,200.549,200.778,486162.96222004,0
+VGT.US,D,20190626,000000,202.654,204.293,202.654,202.724,288256.38786107,0
+VGT.US,D,20190627,000000,203.549,204.136,203.132,203.649,405811.52179033,0
+VGT.US,D,20190628,000000,204.363,204.543,203.042,204.056,653900.24370949,0
+VGT.US,D,20190701,000000,208.386,208.664,206.112,207.035,924328.4984152,0
+VGT.US,D,20190702,000000,206.817,207.641,206.37,207.641,367223.50012901,0
+VGT.US,D,20190703,000000,208.049,209.142,207.651,209.142,247479.61752798,0
+VGT.US,D,20190705,000000,207.661,209.102,206.708,208.813,284920.91207929,0
+VGT.US,D,20190708,000000,207.403,207.523,206.39,207.274,259520.75557508,0
+VGT.US,D,20190709,000000,206.032,208.247,205.972,208.049,877160.66250326,0
+VGT.US,D,20190710,000000,209.142,210.938,209.132,209.658,630518.68936116,0
+VGT.US,D,20190711,000000,210.214,211.078,209.628,210.363,394420.76628324,0
+VGT.US,D,20190712,000000,210.869,212.042,210.631,212.032,314709.64055234,0
+VGT.US,D,20190715,000000,212.45,212.856,212.012,212.537,290001.14473695,0
+VGT.US,D,20190716,000000,212.39,212.39,210.333,210.761,1708424.0506511,0
+VGT.US,D,20190717,000000,210.86,211.555,210.264,210.264,225317.27874613,0
+VGT.US,D,20190718,000000,209.499,212.032,209.499,211.723,359992.77659604,0
+VGT.US,D,20190719,000000,213.512,213.73,210.491,210.581,381747.36781024,0
+VGT.US,D,20190722,000000,211.415,213.412,211.415,212.856,365961.99962959,0
+VGT.US,D,20190723,000000,214.107,214.107,212.38,214.068,327183.69577004,0
+VGT.US,D,20190724,000000,213.809,216.114,213.69,216.064,344170.15740304,0
+VGT.US,D,20190725,000000,215.657,215.657,214.098,214.555,397904.2393303,0
+VGT.US,D,20190726,000000,215.359,216.322,215.319,216.024,262407.20564038,0
+VGT.US,D,20190729,000000,216.024,216.401,213.779,215.697,546574.03641556,0
+VGT.US,D,20190730,000000,214.058,215.239,213.71,214.396,238937.05428971,0
+VGT.US,D,20190731,000000,215.309,215.727,209.042,211.268,687262.04901608,0
+VGT.US,D,20190801,000000,211.645,215.955,209.162,210.224,910133.84914044,0
+VGT.US,D,20190802,000000,208.516,208.992,204.602,206.271,709804.95219439,0
+VGT.US,D,20190805,000000,200.838,200.868,196.02,197.818,1133814.0969112,0
+VGT.US,D,20190806,000000,200.251,201.493,198.533,200.688,718911.31453856,0
+VGT.US,D,20190807,000000,198.623,202.467,197.52,202.07,478283.86971531,0
+VGT.US,D,20190808,000000,203.689,207.154,203.311,207.075,1133149.6193937,0
+VGT.US,D,20190809,000000,205.972,206.39,203.301,204.731,370888.19431726,0
+VGT.US,D,20190812,000000,203.4,203.846,201.075,201.99,391722.58484793,0
+VGT.US,D,20190813,000000,201.85,207.571,201.394,206.857,438030.6271234,0
+VGT.US,D,20190814,000000,202.984,203.679,199.845,200.48,2333942.0432999,0
+VGT.US,D,20190815,000000,200.619,201.026,198.423,200.102,664782.57323717,0
+VGT.US,D,20190816,000000,202.04,204.264,201.513,203.699,366694.93846724,0
+VGT.US,D,20190819,000000,206.907,207.503,205.695,206.708,681348.19910901,0
+VGT.US,D,20190820,000000,206.43,207.393,205.485,205.784,350808.89187483,0
+VGT.US,D,20190821,000000,207.78,208.744,207.204,208.167,384765.70659496,0
+VGT.US,D,20190822,000000,208.704,209.142,205.932,207.671,268192.18718041,0
+VGT.US,D,20190823,000000,206.539,208.506,200.331,201.045,647018.87426535,0
+VGT.US,D,20190826,000000,203.549,203.846,202.08,203.599,389932.52268674,0
+VGT.US,D,20190827,000000,204.96,205.298,201.97,203.102,374618.32947315,0
+VGT.US,D,20190828,000000,201.99,203.559,200.421,203.201,310755.99932234,0
+VGT.US,D,20190829,000000,205.922,207.403,205.396,206.767,429831.37726924,0
+VGT.US,D,20190830,000000,208.009,208.237,205.078,206.628,328196.5205924,0
+VGT.US,D,20190903,000000,205.078,205.735,203.341,204.096,475942.08985764,0
+VGT.US,D,20190904,000000,206.291,207.611,206.132,207.611,259309.33091038,0
+VGT.US,D,20190905,000000,210.244,212.627,210.174,211.813,453729.41186993,0
+VGT.US,D,20190906,000000,212.29,212.4,211.128,211.515,284112.46443282,0
+VGT.US,D,20190909,000000,212.37,212.527,208.635,209.906,723867.71274975,0
+VGT.US,D,20190910,000000,208.714,208.843,206.37,208.843,454360.66551169,0
+VGT.US,D,20190911,000000,209.369,211.128,208.932,210.998,300158.58969994,0
+VGT.US,D,20190912,000000,212.38,213.819,211.268,211.982,1729313.8143082,0
+VGT.US,D,20190913,000000,211.773,211.893,210.333,210.491,294717.92832815,0
+VGT.US,D,20190916,000000,208.863,210.711,208.476,210.303,300807.96545582,0
+VGT.US,D,20190917,000000,210.393,211.178,209.986,211.038,203029.09194958,0
+VGT.US,D,20190918,000000,210.869,211.218,208.267,211.158,287299.94294931,0
+VGT.US,D,20190919,000000,211.733,213.402,211.286,211.625,483378.19735061,0
+VGT.US,D,20190920,000000,212.27,212.32,208.555,209.379,408369.76023328,0
+VGT.US,D,20190923,000000,209.23,210.491,208.694,209.856,306374.47484232,0
+VGT.US,D,20190924,000000,211.068,211.893,206.698,207.473,561543.90946091,0
+VGT.US,D,20190925,000000,207.264,210.561,205.348,209.966,362730.22261194,0
+VGT.US,D,20190926,000000,209.976,210.811,208.625,210.164,269813.10960983,0
+VGT.US,D,20190927,000000,210.393,210.472,205.525,207.095,533897.61759022,0
+VGT.US,D,20190930,000000,207.9,209.806,207.552,209.359,367487.27756783,0
+VGT.US,D,20191001,000000,210.303,211.655,207.264,207.473,538076.7784626,0
+VGT.US,D,20191002,000000,206.072,206.191,202.03,203.589,619780.3299623,0
+VGT.US,D,20191003,000000,203.499,206.231,200.967,206.211,520127.8312131,0
+VGT.US,D,20191004,000000,207.503,209.926,207.483,209.717,409633.27430094,0
+VGT.US,D,20191007,000000,208.992,210.671,208.803,209.052,357460.71454015,0
+VGT.US,D,20191008,000000,207.571,207.86,204.9,204.989,498063.15049067,0
+VGT.US,D,20191009,000000,207.035,208.664,206.737,207.91,373076.94298903,0
+VGT.US,D,20191010,000000,207.81,210.075,207.79,209.162,337715.66442478,0
+VGT.US,D,20191011,000000,211.625,214.098,211.625,212.22,805868.26556416,0
+VGT.US,D,20191014,000000,212.002,212.955,211.982,212.21,291602.93826814,0
+VGT.US,D,20191015,000000,212.817,214.972,212.637,214.426,396377.95460794,0
+VGT.US,D,20191016,000000,213.124,213.124,211.713,212.527,362600.34746076,0
+VGT.US,D,20191017,000000,213.452,213.829,211.238,212.34,336536.72022302,0
+VGT.US,D,20191018,000000,211.922,212.17,208.635,210.114,327110.20052945,0
+VGT.US,D,20191021,000000,211.296,212.37,210.651,212.2,247652.78439622,0
+VGT.US,D,20191022,000000,212.677,213.352,209.26,209.329,365371.01735253,0
+VGT.US,D,20191023,000000,208.823,209.836,208.337,209.549,255932.57697977,0
+VGT.US,D,20191024,000000,211.733,212.876,211.118,212.737,264385.53643157,0
+VGT.US,D,20191025,000000,212.697,215.448,212.697,215.319,286521.69882636,0
+VGT.US,D,20191028,000000,216.809,218.03,216.72,217.793,887983.591768,0
+VGT.US,D,20191029,000000,217.743,218.05,215.995,215.995,304525.01241819,0
+VGT.US,D,20191030,000000,216.631,217.673,215.339,217.475,358932.63292015,0
+VGT.US,D,20191031,000000,217.951,217.971,215.905,217.216,353371.15745425,0
+VGT.US,D,20191101,000000,218.13,220.047,217.703,220.047,585867.81374335,0
+VGT.US,D,20191104,000000,221.795,221.895,220.693,221.041,381758.44243553,0
+VGT.US,D,20191105,000000,221.676,221.676,220.097,220.821,491471.73487242,0
+VGT.US,D,20191106,000000,220.831,220.831,219.532,220.594,364277.64980076,0
+VGT.US,D,20191107,000000,222.203,223.603,221.815,222.411,455795.33287933,0
+VGT.US,D,20191108,000000,221.716,223.573,220.921,223.573,351158.24596366,0
+VGT.US,D,20191111,000000,222.331,224.1,222.054,223.862,332944.51449123,0
+VGT.US,D,20191112,000000,224.06,225.342,223.553,224.576,398150.90143913,0
+VGT.US,D,20191113,000000,223.603,225.232,223.593,225.092,308151.44880997,0
+VGT.US,D,20191114,000000,224.278,224.915,223.673,224.815,464110.36290702,0
+VGT.US,D,20191115,000000,226.294,226.701,225.669,226.691,329690.588223,0
+VGT.US,D,20191118,000000,226.584,227.636,225.719,227.208,354435.3282666,0
+VGT.US,D,20191119,000000,228.073,228.58,226.951,227.973,617215.04403053,0
+VGT.US,D,20191120,000000,227.338,228.203,225.004,226.781,833609.19514192,0
+VGT.US,D,20191121,000000,226.574,226.594,225.092,225.54,373798.80720139,0
+VGT.US,D,20191122,000000,226.294,226.633,224.547,225.49,355601.18427485,0
+VGT.US,D,20191125,000000,226.434,228.827,226.106,228.788,2095288.9021313,0
+VGT.US,D,20191126,000000,228.887,229.522,228.6,228.917,475522.26088058,0
+VGT.US,D,20191127,000000,229.702,230.338,229.066,230.338,331022.56361064,0
+VGT.US,D,20191129,000000,229.692,230.069,229.285,229.365,195055.36173778,0
+VGT.US,D,20191202,000000,229.632,229.702,225.082,226.106,531684.70609962,0
+VGT.US,D,20191203,000000,222.431,224.368,221.458,224.298,596067.54363928,0
+VGT.US,D,20191204,000000,225.639,225.818,224.765,225.072,538154.30083964,0
+VGT.US,D,20191205,000000,225.838,226.077,224.755,225.679,364444.77596429,0
+VGT.US,D,20191206,000000,227.466,228.32,227.258,228.163,401721.96470443,0
+VGT.US,D,20191209,000000,227.815,228.4,226.881,226.991,313983.74920352,0
+VGT.US,D,20191210,000000,227.218,228.033,226.514,226.891,751875.44011867,0
+VGT.US,D,20191211,000000,227.466,228.49,226.931,228.39,352196.24038895,0
+VGT.US,D,20191212,000000,227.903,230.934,227.159,230.615,632174.8492347,0
+VGT.US,D,20191213,000000,230.814,232.622,230.059,232.105,556422.39865442,0
+VGT.US,D,20191216,000000,233.753,235.045,233.743,234.201,543437.90388908,0
+VGT.US,D,20191217,000000,234.658,234.708,233.317,233.743,511274.17168249,0
+VGT.US,D,20191218,000000,234.112,234.648,233.636,233.823,416860.97748155,0
+VGT.US,D,20191219,000000,234.063,235.392,233.943,235.353,538622.45545435,0
+VGT.US,D,20191220,000000,236.774,236.992,236.148,236.674,533563.36526316,0
+VGT.US,D,20191223,000000,237.568,237.956,237.002,237.479,442178.57768811,0
+VGT.US,D,20191224,000000,237.747,237.876,236.923,237.499,240880.14763678,0
+VGT.US,D,20191226,000000,237.956,239.326,237.956,239.326,309538.79732409,0
+VGT.US,D,20191227,000000,240.281,240.319,238.552,239.237,358817.85953074,0
+VGT.US,D,20191230,000000,239.098,239.227,235.78,237.826,520711.76600135,0
+VGT.US,D,20191231,000000,236.963,238.66,236.664,238.472,384350.91153849,0
+VGT.US,D,20200102,000000,240.608,242.872,240.211,242.852,1453136.8222907,0
+VGT.US,D,20200103,000000,239.525,241.91,239.495,240.29,1676282.4676951,0
+VGT.US,D,20200106,000000,238.065,241.154,237.489,241.065,539679.57877788,0
+VGT.US,D,20200107,000000,241.392,242.067,240.588,241.045,400433.28103384,0
+VGT.US,D,20200108,000000,241.213,244.631,240.915,243.597,638739.08168178,0
+VGT.US,D,20200109,000000,245.723,246.418,244.551,246.328,592380.70020044,0
+VGT.US,D,20200110,000000,247.333,247.64,245.335,245.782,621114.31891818,0
+VGT.US,D,20200113,000000,246.915,249.209,246.776,249.099,608434.87974049,0
+VGT.US,D,20200114,000000,249.249,249.517,247.491,247.769,991474.9583578,0
+VGT.US,D,20200115,000000,248.057,249.329,247.193,247.977,767821.89375815,0
+VGT.US,D,20200116,000000,249.676,251.405,249.359,251.365,580045.58119098,0
+VGT.US,D,20200117,000000,252.477,253.004,251.096,252.864,556250.2385703,0
+VGT.US,D,20200121,000000,252.13,253.996,251.99,252.487,754471.9363581,0
+VGT.US,D,20200122,000000,254.255,255.288,253.302,253.54,783565.98378997,0
+VGT.US,D,20200123,000000,253.679,254.792,252.646,254.792,476480.7193606,0
+VGT.US,D,20200124,000000,256.619,257.116,252.487,253.48,811993.54013595,0
+VGT.US,D,20200127,000000,247.431,249.289,244.908,247.421,1101027.1653359,0
+VGT.US,D,20200128,000000,249.468,252.706,249.02,252.13,639293.81973061,0
+VGT.US,D,20200129,000000,254.026,254.553,251.643,252.387,665423.89472011,0
+VGT.US,D,20200130,000000,252.13,254.543,250.678,254.395,581420.84829569,0
+VGT.US,D,20200131,000000,253.202,253.232,246.657,247.55,967338.31592124,0
+VGT.US,D,20200203,000000,247.819,251.156,247.59,250.669,1001260.8999814,0
+VGT.US,D,20200204,000000,254.891,257.653,254.285,257.225,852334.37294611,0
+VGT.US,D,20200205,000000,261.357,261.635,256.579,258.427,778067.93572347,0
+VGT.US,D,20200206,000000,259.479,260.502,258.228,260.502,532801.2296861,0
+VGT.US,D,20200207,000000,259.162,260.115,257.523,258.09,594340.9088775,0
+VGT.US,D,20200210,000000,256.698,261.347,256.579,261.288,564933.75158504,0
+VGT.US,D,20200211,000000,263.592,263.8,260.026,260.811,550665.60706969,0
+VGT.US,D,20200212,000000,262.509,263.661,261.108,263.582,527684.75280019,0
+VGT.US,D,20200213,000000,261.764,264.386,261.317,263.056,526251.09221666,0
+VGT.US,D,20200214,000000,263.671,264.685,262.817,264.118,495357.92156654,0
+VGT.US,D,20200218,000000,262.251,263.572,261.724,263.145,741183.39278922,0
+VGT.US,D,20200219,000000,264.645,266.591,264.645,266.084,676920.36255958,0
+VGT.US,D,20200220,000000,265.777,266.374,259.867,263.622,879626.27680739,0
+VGT.US,D,20200221,000000,262.201,262.479,256.083,257.8,1171428.5583308,0
+VGT.US,D,20200224,000000,245.594,250.551,242.514,247.223,2008223.218421,0
+VGT.US,D,20200225,000000,249.339,250.183,238.383,239.376,1840800.0535762,0
+VGT.US,D,20200226,000000,239.912,245.315,238.154,239.942,1837376.9875762,0
+VGT.US,D,20200227,000000,232.016,237.4,227.506,227.506,2585857.5516501,0
+VGT.US,D,20200228,000000,218.517,231.142,217.961,229.503,3632194.190147,0
+VGT.US,D,20200302,000000,233.139,241.542,228.847,241.542,2234231.1510718,0
+VGT.US,D,20200303,000000,243.101,244.67,230.308,232.731,2147203.7251579,0
+VGT.US,D,20200304,000000,238.065,242.415,234.45,242.237,976643.01473657,0
+VGT.US,D,20200305,000000,235.949,240.418,233.189,234.658,973750.52396656,0
+VGT.US,D,20200306,000000,226.921,231.042,223.493,229.682,1731956.622617,0
+VGT.US,D,20200309,000000,211.843,221.19,209.846,211.972,2586529.0766567,0
+VGT.US,D,20200310,000000,220.644,225.381,212.727,225.381,3093595.8975115,0
+VGT.US,D,20200311,000000,219.282,220.504,211.336,214.545,1617443.9902913,0
+VGT.US,D,20200312,000000,198.792,209.309,193.349,193.428,3541647.0469578,0
+VGT.US,D,20200313,000000,205.913,215.002,194.828,214.743,2119509.1076496,0
+VGT.US,D,20200316,000000,188.958,201.96,185.769,185.779,1932848.3118848,0
+VGT.US,D,20200317,000000,189.792,199.993,183.396,196.964,1620095.8596572,0
+VGT.US,D,20200318,000000,185.065,193.586,178.936,190.369,3896404.5461421,0
+VGT.US,D,20200319,000000,187.289,197.064,182.939,190.656,1356810.7382662,0
+VGT.US,D,20200320,000000,195.543,197.421,182.621,182.979,1609880.0212154,0
+VGT.US,D,20200323,000000,182.81,186.097,175.449,181.35,1765344.6043106,0
+VGT.US,D,20200324,000000,192.812,200.371,191.64,200.192,1595756.853613,0
+VGT.US,D,20200325,000000,202.267,209.349,196.229,200.291,1861823.7195211,0
+VGT.US,D,20200326,000000,202.644,213.074,202.644,212.667,1698123.6423434,0
+VGT.US,D,20200327,000000,206.231,209.766,202.684,203.291,1473114.4395372,0
+VGT.US,D,20200330,000000,205.118,211.674,205.049,211.326,1567607.1696834,0
+VGT.US,D,20200331,000000,211.128,214.366,206.042,207.174,1510958.4477356,0
+VGT.US,D,20200401,000000,200.281,204.156,195.742,197.381,1232471.8929522,0
+VGT.US,D,20200402,000000,196.348,201.712,195.552,201.235,778656.9044323,0
+VGT.US,D,20200403,000000,200.461,202.477,195.543,198.007,513202.16326778,0
+VGT.US,D,20200406,000000,206.867,216.332,205.475,214.872,1207999.9914045,0
+VGT.US,D,20200407,000000,223.096,223.096,212.995,213.224,1775296.6653137,0
+VGT.US,D,20200408,000000,215.796,220.266,214.157,219.342,1085285.0888723,0
+VGT.US,D,20200409,000000,222.58,223.454,218.24,219.869,1750764.3567189,0
+VGT.US,D,20200413,000000,219.272,220.404,215.707,220.355,1037075.2313985,0
+VGT.US,D,20200414,000000,225.391,229.762,224.388,229.305,1656353.1760862,0
+VGT.US,D,20200415,000000,224.755,225.927,222.52,224.338,933142.89336523,0
+VGT.US,D,20200416,000000,227.021,227.348,223.156,226.681,1279594.4235789,0
+VGT.US,D,20200417,000000,230.784,231.062,226.891,230.318,1031803.7097585,0
+VGT.US,D,20200420,000000,227.298,230.059,226.454,226.504,1343336.9464198,0
+VGT.US,D,20200421,000000,223.394,223.891,215.925,217.186,1073912.4554793,0
+VGT.US,D,20200422,000000,222.51,226.584,221.597,225.421,689734.71080904,0
+VGT.US,D,20200423,000000,225.977,228.56,223.98,224.269,614548.07290287,0
+VGT.US,D,20200424,000000,225.112,228.867,223.603,228.679,876189.11582972,0
+VGT.US,D,20200427,000000,230.904,231.728,229.762,231.281,906338.2730169,0
+VGT.US,D,20200428,000000,234.171,234.33,228.073,228.35,862376.03773556,0
+VGT.US,D,20200429,000000,233.139,238.76,232.443,238.095,970225.77277066,0
+VGT.US,D,20200430,000000,238.65,238.65,234.975,236.604,856514.54060259,0
+VGT.US,D,20200501,000000,231.301,233.993,228.837,229.811,951031.43356765,0
+VGT.US,D,20200504,000000,228.133,232.821,227.378,232.632,639022.99480296,0
+VGT.US,D,20200505,000000,235.275,239.019,235.075,236.227,920541.98334871,0
+VGT.US,D,20200506,000000,238.233,240.231,236.764,237.936,728472.74330388,0
+VGT.US,D,20200507,000000,241.502,243.558,241.164,242.217,831270.43563662,0
+VGT.US,D,20200508,000000,244.789,246.091,243.002,245.792,792065.25531118,0
+VGT.US,D,20200511,000000,244.233,248.992,243.796,247.491,1415596.8628958,0
+VGT.US,D,20200512,000000,248.712,249.239,242.177,242.177,3677271.9422307,0
+VGT.US,D,20200513,000000,242.604,244.203,234.808,237.876,1189999.698165,0
+VGT.US,D,20200514,000000,235.929,240.995,233.257,240.727,818120.82827598,0
+VGT.US,D,20200515,000000,237.36,242.157,236.704,242.157,680715.93868311,0
+VGT.US,D,20200518,000000,246.944,249.419,246.319,247.997,921053.42968048,0
+VGT.US,D,20200519,000000,248.385,251.235,247.233,247.233,725773.55508447,0
+VGT.US,D,20200520,000000,250.818,253.401,250.491,252.904,725147.33536329,0
+VGT.US,D,20200521,000000,252.726,253.579,249.259,249.776,720915.8217168,0
+VGT.US,D,20200522,000000,249.399,251.166,248.355,250.998,533057.9596361,0
+VGT.US,D,20200526,000000,256.063,256.152,250.738,251.166,780689.60156584,0
+VGT.US,D,20200527,000000,251.028,252.597,245.305,252.567,855846.03594848,0
+VGT.US,D,20200528,000000,251.841,256.698,251.265,252.06,719732.85037855,0
+VGT.US,D,20200529,000000,252.676,255.864,250.828,255.199,755407.23880339,0
+VGT.US,D,20200601,000000,254.186,256.629,253.322,256.034,1040836.5768622,0
+VGT.US,D,20200602,000000,256.53,258.327,253.878,258.327,583939.82215805,0
+VGT.US,D,20200603,000000,259.351,261.397,258.417,260.721,732948.90549096,0
+VGT.US,D,20200604,000000,259.768,261.158,256.569,258.178,722499.49313386,0
+VGT.US,D,20200605,000000,260.106,265.122,259.212,264.406,730192.33057683,0
+VGT.US,D,20200608,000000,264.188,266.104,261.943,266.024,1420241.1580306,0
+VGT.US,D,20200609,000000,264.595,268.062,264.307,266.621,653483.43508478,0
+VGT.US,D,20200610,000000,268.687,272.561,267.983,270.594,655908.7780242,0
+VGT.US,D,20200611,000000,264.912,266.104,254.901,255.159,1368925.3715539,0
+VGT.US,D,20200612,000000,262.589,263.373,253.878,258.317,1141649.8976989,0
+VGT.US,D,20200615,000000,253.401,262.47,252.844,261.536,762569.50101636,0
+VGT.US,D,20200616,000000,268.12,269.233,263.006,267.028,1129208.059573,0
+VGT.US,D,20200617,000000,269.065,269.432,266.531,266.82,552761.73160264,0
+VGT.US,D,20200618,000000,266.541,268.578,265.946,268.28,682043.88693429,0
+VGT.US,D,20200619,000000,271.518,271.817,265.34,266.501,652968.96840066,0
+VGT.US,D,20200622,000000,266.969,271.667,266.561,271.428,564510.90225562,0
+VGT.US,D,20200623,000000,273.613,276.434,272.899,273.216,709382.10286499,0
+VGT.US,D,20200624,000000,272.184,273.683,265.489,267.048,930363.1624164,0
+VGT.US,D,20200625,000000,267.296,270.803,264.465,270.594,642871.93048474,0
+VGT.US,D,20200626,000000,270.038,270.535,264.555,265.589,897514.81700981,0
+VGT.US,D,20200629,000000,265.887,268.3,262.141,268.3,886423.07638565,0
+VGT.US,D,20200630,000000,268.17,273.961,268.091,273.166,763911.54424519,0
+VGT.US,D,20200701,000000,273.116,275.312,272.014,273.823,964912.97298181,0
+VGT.US,D,20200702,000000,276.355,277.676,274.667,275.322,837259.79435252,0
+VGT.US,D,20200706,000000,278.799,281.49,278.48,279.663,796938.09044061,0
+VGT.US,D,20200707,000000,279.285,282.394,276.743,277.1,803996.65388946,0
+VGT.US,D,20200708,000000,279.008,281.917,277.974,281.917,577643.39428627,0
+VGT.US,D,20200709,000000,284.242,284.301,278.759,283.049,614893.39985523,0
+VGT.US,D,20200710,000000,282.444,282.871,279.603,282.504,595605.42972927,0
+VGT.US,D,20200713,000000,284.898,286.636,275.422,276.067,1436039.6144047,0
+VGT.US,D,20200714,000000,273.823,279.673,270.644,279.355,1063607.013251,0
+VGT.US,D,20200715,000000,282.067,283.129,277.477,281.113,868155.98535499,0
+VGT.US,D,20200716,000000,278.173,278.839,275.402,277.557,530780.61396197,0
+VGT.US,D,20200717,000000,279.086,280.011,276.594,279.196,494610.88775125,0
+VGT.US,D,20200720,000000,279.971,287.211,278.719,286.536,670794.08120367,0
+VGT.US,D,20200721,000000,289.089,289.089,282.891,283.775,790148.33835117,0
+VGT.US,D,20200722,000000,284.212,287.123,283.845,285.901,613150.65654757,0
+VGT.US,D,20200723,000000,284.818,286.626,277.537,278.869,1079003.7627622,0
+VGT.US,D,20200724,000000,274.608,277.269,270.892,275.282,1325946.7643556,0
+VGT.US,D,20200727,000000,277.05,280.278,276.634,279.941,712261.50544147,0
+VGT.US,D,20200728,000000,279.405,280.021,276.454,276.604,452250.44600109,0
+VGT.US,D,20200729,000000,277.826,281.917,277.826,281.342,410963.23612035,0
+VGT.US,D,20200730,000000,278.709,282.99,277.12,282.752,448331.03543108,0
+VGT.US,D,20200731,000000,287.29,289.476,282.394,289.416,798015.34944649,0
+VGT.US,D,20200803,000000,293.539,297.223,292.823,296.171,972274.57845008,0
+VGT.US,D,20200804,000000,295.932,297.223,294.462,297.153,924188.55542285,0
+VGT.US,D,20200805,000000,298.227,299.141,297.105,298.455,528226.4026555,0
+VGT.US,D,20200806,000000,298.535,302.349,297.383,302.051,564820.99176386,0
+VGT.US,D,20200807,000000,301.028,301.028,294.721,297.173,1045110.3754415,0
+VGT.US,D,20200810,000000,297.9,298.307,292.297,296.221,695808.63939082,0
+VGT.US,D,20200811,000000,295.297,296.796,290.618,290.976,642126.91023768,0
+VGT.US,D,20200812,000000,293.439,297.968,293.062,297.373,1090692.5263681,0
+VGT.US,D,20200813,000000,297.72,300.402,296.876,298.088,779654.62749289,0
+VGT.US,D,20200814,000000,298.197,298.595,295.932,297.363,421626.08671039,0
+VGT.US,D,20200817,000000,299.082,300.402,299.022,299.895,417059.31395272,0
+VGT.US,D,20200818,000000,300.621,301.674,298.385,300.78,419541.03680273,0
+VGT.US,D,20200819,000000,301.395,302.935,299.915,300.312,443068.57484812,0
+VGT.US,D,20200820,000000,299.469,304.742,298.773,304.186,467233.40723998,0
+VGT.US,D,20200821,000000,304.584,307.802,304.375,307.365,658696.56324598,0
+VGT.US,D,20200824,000000,311.884,312.092,307.365,309.858,579807.98013922,0
+VGT.US,D,20200825,000000,309.421,311.577,308.606,311.347,523997.90936137,0
+VGT.US,D,20200826,000000,314.496,318.678,314.089,317.774,651505.10429359,0
+VGT.US,D,20200827,000000,319.194,320.128,314.894,317.576,696317.06537023,0
+VGT.US,D,20200828,000000,319.006,321.597,318.768,320.655,763388.016504,0
+VGT.US,D,20200831,000000,321.767,323.763,320.018,321.627,656073.8906195,0
+VGT.US,D,20200901,000000,325.184,329.614,323.704,329.286,876300.86886678,0
+VGT.US,D,20200902,000000,333.975,333.975,325.671,331.63,1159373.3253061,0
+VGT.US,D,20200903,000000,326.138,326.138,309.639,312.024,2198800.4044035,0
+VGT.US,D,20200904,000000,310.205,314.457,293.866,307.066,2377693.8607006,0
+VGT.US,D,20200908,000000,296.251,302.876,293.27,293.698,2150195.8875557,0
+VGT.US,D,20200909,000000,300.491,305.964,297.363,302.975,1236279.5504853,0
+VGT.US,D,20200910,000000,307.276,307.95,294.949,296.568,1195244.0366338,0
+VGT.US,D,20200911,000000,299.657,300.064,290.588,294.195,1272155.2957335,0
+VGT.US,D,20200914,000000,299.042,301.872,297.83,300.441,733241.8796692,0
+VGT.US,D,20200915,000000,305.219,305.547,301.554,303.73,788459.96138586,0
+VGT.US,D,20200916,000000,304.882,305.279,299.032,299.181,686110.28798549,0
+VGT.US,D,20200917,000000,292.327,298.267,291.88,296.498,909501.58871456,0
+VGT.US,D,20200918,000000,297.283,297.343,288.502,292.147,1129690.3091654,0
+VGT.US,D,20200921,000000,287.231,294.939,286.06,294.829,1395034.304077,0
+VGT.US,D,20200922,000000,298.267,300.292,293.102,299.727,833720.94817898,0
+VGT.US,D,20200923,000000,299.598,299.905,289.784,290.768,759163.55034635,0
+VGT.US,D,20200924,000000,287.609,295.217,287.45,291.661,741282.05763275,0
+VGT.US,D,20200925,000000,292.019,299.766,290.291,299.022,658793.21452127,0
+VGT.US,D,20200928,000000,303.71,304.545,301.455,304.545,680357.52353723,0
+VGT.US,D,20200929,000000,304.415,305.687,303.333,303.72,552424.45892323,0
+VGT.US,D,20200930,000000,303.799,309.053,303.283,305.974,744761.50354335,0
+VGT.US,D,20201001,000000,310.047,310.623,307.93,309.788,713833.09544912,0
+VGT.US,D,20201002,000000,302.557,307.633,301.455,302.666,1057136.4117269,0
+VGT.US,D,20201005,000000,304.952,309.531,304.952,309.531,734741.98800449,0
+VGT.US,D,20201006,000000,308.895,312.152,303.988,305.269,638709.88494238,0
+VGT.US,D,20201007,000000,308.418,311.627,308.418,311.05,542398.90267966,0
+VGT.US,D,20201008,000000,313.701,314.079,311.587,312.411,1210405.1986615,0
+VGT.US,D,20201009,000000,314.168,317.685,314.02,317.685,450517.77053462,0
+VGT.US,D,20201012,000000,322.572,327.607,320.485,325.691,667711.30823542,0
+VGT.US,D,20201013,000000,326.843,327.508,323.009,324.101,965313.67306064,0
+VGT.US,D,20201014,000000,325.075,326.446,319.821,322.304,1107109.1481906,0
+VGT.US,D,20201015,000000,316.583,321.578,315.49,321.082,592244.78434456,0
+VGT.US,D,20201016,000000,322.8,323.932,320.048,320.048,405670.57201386,0
+VGT.US,D,20201019,000000,322.035,323.197,314.06,315.162,546395.83562674,0
+VGT.US,D,20201020,000000,316.284,318.906,314.089,315.569,835629.81086605,0
+VGT.US,D,20201021,000000,315.241,317.794,313.791,314.428,328012.27909887,0
+VGT.US,D,20201022,000000,314.535,315.728,309.202,313.186,460338.9496023,0
+VGT.US,D,20201023,000000,313.672,314.198,310.444,312.996,266136.33401216,0
+VGT.US,D,20201026,000000,309.818,312.043,302.439,306.233,612004.93622169,0
+VGT.US,D,20201027,000000,307.792,308.775,306.193,307.623,419488.68402862,0
+VGT.US,D,20201028,000000,301.823,301.912,294.741,295.327,818034.24484186,0
+VGT.US,D,20201029,000000,296.688,302.876,296.181,299.518,747949.98884395,0
+VGT.US,D,20201030,000000,295.754,297.273,289.616,292.754,857647.17273495,0
+VGT.US,D,20201102,000000,295.098,297.143,290.211,293.37,630483.45191704,0
+VGT.US,D,20201103,000000,295.535,300.69,294.372,298.684,913198.49999456,0
+VGT.US,D,20201104,000000,307.852,312.579,304.545,310.484,936298.15478995,0
+VGT.US,D,20201105,000000,318.29,320.953,317.417,320.366,946615.67842763,0
+VGT.US,D,20201106,000000,319.641,322.622,315.599,321.867,498071.20476361,0
+VGT.US,D,20201109,000000,330.338,330.338,317.943,318.499,921406.81090577,0
+VGT.US,D,20201110,000000,315.212,317.506,309.053,311.914,1279147.4114306,0
+VGT.US,D,20201111,000000,315.41,320.485,314.835,319.542,695731.11701376,0
+VGT.US,D,20201112,000000,319.841,321.37,315.718,317.069,379147.85121847,0
+VGT.US,D,20201113,000000,319.334,320.148,316.513,319.552,318724.69561354,0
+VGT.US,D,20201116,000000,320.515,323.227,318.698,322.711,561430.14285561,0
+VGT.US,D,20201117,000000,321.37,323.406,319.831,321.767,380924.82518612,0
+VGT.US,D,20201118,000000,321.637,322.76,318.409,318.409,371270.77228197,0
+VGT.US,D,20201119,000000,318.529,322.194,316.95,321.907,313041.3992694,0
+VGT.US,D,20201120,000000,322.104,322.74,319.194,319.314,325920.18170239,0
+VGT.US,D,20201123,000000,320.318,322.095,316.85,319.522,422148.60766745,0
+VGT.US,D,20201124,000000,320.853,323.873,318.252,323.326,484299.40481827,0
+VGT.US,D,20201125,000000,324.518,325.541,323.227,324.827,322795.1238012,0
+VGT.US,D,20201127,000000,326.693,328.242,326.426,327.24,221765.34437906,0
+VGT.US,D,20201130,000000,327.389,329.614,323.029,329.445,397282.04674559,0
+VGT.US,D,20201201,000000,331.61,333.965,329.931,332.167,731780.02913036,0
+VGT.US,D,20201202,000000,330.895,332.097,328.272,331.76,369848.18632373,0
+VGT.US,D,20201203,000000,332.365,334.282,331.303,331.967,293522.8755805,0
+VGT.US,D,20201204,000000,332.713,335.693,332.087,335.693,376013.73226022,0
+VGT.US,D,20201207,000000,335.821,337.52,335.494,336.526,456797.0830764,0
+VGT.US,D,20201208,000000,336.428,339.199,335.295,338.057,424494.41466158,0
+VGT.US,D,20201209,000000,338.146,338.862,329.852,331.104,955004.2036959,0
+VGT.US,D,20201210,000000,329.019,333.905,328.252,332.583,810571.96096184,0
+VGT.US,D,20201211,000000,330.578,332.057,328.223,331.987,431578.14771337,0
+VGT.US,D,20201214,000000,333.408,336.149,333.219,333.428,314099.52937705,0
+VGT.US,D,20201215,000000,336.776,338.961,335.216,338.961,478683.56301002,0
+VGT.US,D,20201216,000000,339.517,342.229,338.415,341.434,379640.168652,0
+VGT.US,D,20201217,000000,343.808,345.01,342.893,344.532,495353.89443007,0
+VGT.US,D,20201218,000000,345.287,345.327,342.02,343.608,384214.9956826,0
+VGT.US,D,20201221,000000,340.371,344.692,337.203,344.522,613183.88042346,0
+VGT.US,D,20201222,000000,346.668,349.528,345.297,348.248,533457.65293081,0
+VGT.US,D,20201223,000000,348.933,349.321,345.019,345.069,394829.520635,0
+VGT.US,D,20201224,000000,345.784,348.148,345.784,347.373,185336.8746501,0
+VGT.US,D,20201228,000000,350.681,350.91,347.959,349.807,617247.26112229,0
+VGT.US,D,20201229,000000,351.664,352.111,346.837,347.503,541352.85398142,0
+VGT.US,D,20201230,000000,349.012,349.538,347.333,347.959,360269.64222839,0
+VGT.US,D,20201231,000000,348.178,348.853,345.615,348.268,417562.70601154,0
+VGT.US,D,20210104,000000,349.827,349.975,337.788,342.476,823021.85336071,0
+VGT.US,D,20210105,000000,341.632,345.437,341.593,345.287,453067.95470462,0
+VGT.US,D,20210106,000000,340.668,345.914,338.523,339.566,793082.10727,0
+VGT.US,D,20210107,000000,343.152,349.995,343.103,349.231,567217.13796387,0
+VGT.US,D,20210108,000000,351.427,353.075,347.979,351.784,548299.66439321,0
+VGT.US,D,20210111,000000,349.111,351.377,346.926,348.774,675753.49976722,0
+VGT.US,D,20210112,000000,348.804,349.37,344.772,348.268,1849816.8121339,0
+VGT.US,D,20210113,000000,348.565,351.327,347.999,350.005,491835.18393888,0
+VGT.US,D,20210114,000000,350.96,352.082,347.333,347.82,425366.28970747,0
+VGT.US,D,20210115,000000,347.423,349.111,343.351,344.155,527971.68627372,0
+VGT.US,D,20210119,000000,346.609,349.111,345.477,348.456,511069.7945066,0
+VGT.US,D,20210120,000000,351.217,356.044,351.217,355.051,503029.61654304,0
+VGT.US,D,20210121,000000,357.167,360.098,355.002,359.164,463040.15138995,0
+VGT.US,D,20210122,000000,357.385,359.461,356.75,358.101,469337.58604587,0
+VGT.US,D,20210125,000000,362.432,363.742,351.824,360.525,797396.17721414,0
+VGT.US,D,20210126,000000,361.845,362.203,358.686,359.371,806543.81770711,0
+VGT.US,D,20210127,000000,357.485,358.309,349.032,352.161,1372370.5868045,0
+VGT.US,D,20210128,000000,354.128,359.303,352.986,354.018,476717.31362824,0
+VGT.US,D,20210129,000000,352.389,353.472,343.798,345.814,1006451.878892,0
+VGT.US,D,20210201,000000,349.877,355.985,347.483,354.495,708855.55477146,0
+VGT.US,D,20210202,000000,358.409,361.04,357.723,360.146,459360.35543994,0
+VGT.US,D,20210203,000000,361.397,361.627,357.713,358.816,423837.99141687,0
+VGT.US,D,20210204,000000,360.773,364.845,359.798,364.845,383776.03780731,0
+VGT.US,D,20210205,000000,366.414,366.414,363.653,364.914,369408.22166432,0
+VGT.US,D,20210208,000000,366.802,369.146,366.196,369.096,412757.32541801,0
+VGT.US,D,20210209,000000,368.032,370.477,368.032,369.215,563439.68395444,0
+VGT.US,D,20210210,000000,370.914,371.321,365.431,368.559,398767.05331913,0
+VGT.US,D,20210211,000000,370.814,372.741,369.294,372.563,564277.32834034,0
+VGT.US,D,20210212,000000,371.837,374.847,370.447,374.668,302015.09961289,0
+VGT.US,D,20210216,000000,376.158,376.753,371.729,373.218,431521.76780278,0
+VGT.US,D,20210217,000000,369.881,370.128,365.212,369.225,452278.63595638,0
+VGT.US,D,20210218,000000,365.261,368.212,362.739,367.527,372047.00283667,0
+VGT.US,D,20210219,000000,369.751,370.457,366.246,367.974,306727.85606761,0
+VGT.US,D,20210222,000000,363.285,364.289,358.746,359.014,496396.92277597,0
+VGT.US,D,20210223,000000,352.419,359.124,344.84,356.969,1167183.9564908,0
+VGT.US,D,20210224,000000,355.031,362.272,351.227,361.885,681911.99821489,0
+VGT.US,D,20210225,000000,359.253,361.557,347.155,348.446,686668.04638667,0
+VGT.US,D,20210226,000000,351.962,356.014,347.006,350.93,670265.5195419,0
+VGT.US,D,20210301,000000,356.839,362.889,355.28,362.51,678712.43828898,0
+VGT.US,D,20210302,000000,363.415,363.792,355.866,356.104,449208.95118167,0
+VGT.US,D,20210303,000000,355.17,355.846,345.894,346.331,563843.40438562,0
+VGT.US,D,20210304,000000,345.198,347.513,333.18,337.49,1162484.2882296,0
+VGT.US,D,20210305,000000,341.722,343.878,330.358,342.963,1029444.8145709,0
+VGT.US,D,20210308,000000,342.526,344.672,333.825,334.113,788953.28560352,0
+VGT.US,D,20210309,000000,342.963,349.072,342.239,346.906,1093667.5734359,0
+VGT.US,D,20210310,000000,351.437,351.437,345.169,345.417,654197.24502419,0
+VGT.US,D,20210311,000000,350.611,355.836,350.611,353.948,547324.09058321,0
+VGT.US,D,20210312,000000,349.698,351.417,347.175,351.377,407961.00588151,0
+VGT.US,D,20210315,000000,351.744,355.797,350.512,355.717,450286.21018756,0
+VGT.US,D,20210316,000000,358.249,361.349,355.587,357.614,652782.71333889,0
+VGT.US,D,20210317,000000,354.385,359.621,351.417,357.723,584998.95904982,0
+VGT.US,D,20210318,000000,352.639,353.413,345.804,346.261,489852.82601123,0
+VGT.US,D,20210319,000000,346.619,348.506,343.55,346.052,411951.89812389,0
+VGT.US,D,20210322,000000,347.513,354.138,347.353,352.379,894533.72923744,0
+VGT.US,D,20210323,000000,353.333,354.605,348.724,349.708,307269.50592291,0
+VGT.US,D,20210324,000000,351.814,351.853,344.345,344.345,369891.47804079,0
+VGT.US,D,20210325,000000,342.387,345.507,339.417,344.423,445204.97074577,0
+VGT.US,D,20210326,000000,344.463,353.026,344.255,352.649,371776.17790903,0
+VGT.US,D,20210329,000000,351.824,352.786,347.979,349.985,437536.29612162,0
+VGT.US,D,20210330,000000,347.74,348.376,344.682,347.77,286103.88341754,0
+VGT.US,D,20210331,000000,350.105,355.925,350.105,353.521,443679.69280753,0
+VGT.US,D,20210401,000000,358.209,361.04,357.972,360.912,411404.20756388,0
+VGT.US,D,20210405,000000,363.534,367.984,362.699,367.288,539390.63173613,0
+VGT.US,D,20210406,000000,366.85,368.848,365.114,366.633,264581.85933451,0
+VGT.US,D,20210407,000000,366.414,368.639,364.984,367.954,261474.92354744,0
+VGT.US,D,20210408,000000,371.182,373.555,370.794,373.555,426986.20535277,0
+VGT.US,D,20210409,000000,372.126,376.823,371.241,376.665,326200.06768709,0
+VGT.US,D,20210412,000000,375.621,376.576,373.278,375.434,367601.04417312,0
+VGT.US,D,20210413,000000,376.793,379.674,376.386,379.465,447789.38557579,0
+VGT.US,D,20210414,000000,379.674,380.141,374.609,375.364,498900.79487656,0
+VGT.US,D,20210415,000000,379.048,381.969,379.048,381.74,423344.66719922,0
+VGT.US,D,20210416,000000,382.673,382.673,379.674,381.144,327261.2181471,0
+VGT.US,D,20210419,000000,379.485,381.303,375.304,377.539,374550.87493727,0
+VGT.US,D,20210420,000000,376.773,378.373,371.659,373.715,488086.92666887,0
+VGT.US,D,20210421,000000,372.89,377.847,372.156,377.648,664817.81068129,0
+VGT.US,D,20210422,000000,377.21,379.664,372.393,374.142,598262.33301575,0
+VGT.US,D,20210423,000000,374.787,380.976,374.787,379.595,232953.73627851,0
+VGT.US,D,20210426,000000,379.704,382.883,379.704,382.673,442852.11626283,0
+VGT.US,D,20210427,000000,383.33,383.35,380.23,381.333,458155.23485112,0
+VGT.US,D,20210428,000000,380.012,380.141,377.698,378.303,392556.20209733,0
+VGT.US,D,20210429,000000,381.452,381.452,373.288,377.151,405588.01571622,0
+VGT.US,D,20210430,000000,373.278,375.364,370.904,371.719,375816.40257316,0
+VGT.US,D,20210503,000000,373.456,374.222,369.304,370.238,534030.51309374,0
+VGT.US,D,20210504,000000,367.16,367.16,358.567,362.729,746812.32279101,0
+VGT.US,D,20210505,000000,365.421,365.908,361,361.647,208874.48053666,0
+VGT.US,D,20210506,000000,361.349,364.011,357.782,363.852,493090.6437336,0
+VGT.US,D,20210507,000000,367.587,369.811,365.908,367.338,309033.39169704,0
+VGT.US,D,20210510,000000,365.898,365.898,357.733,357.842,456169.8565711,0
+VGT.US,D,20210511,000000,350.582,358.359,349.389,357.535,817459.37111069,0
+VGT.US,D,20210512,000000,351.902,353.968,346.131,347.016,863548.94123262,0
+VGT.US,D,20210513,000000,350.562,354.247,348.089,350.95,506086.21312423,0
+VGT.US,D,20210514,000000,355.051,360.226,354.028,359.084,333824.44381006,0
+VGT.US,D,20210517,000000,357.117,357.266,352.986,356.373,340429.95440597,0
+VGT.US,D,20210518,000000,357.792,358.896,353.879,354.038,398348.23112619,0
+VGT.US,D,20210519,000000,348.178,355.438,347.82,355.29,340742.05748243,0
+VGT.US,D,20210520,000000,356.77,363.514,356.571,362.312,316683.94420706,0
+VGT.US,D,20210521,000000,364.328,364.984,360.286,360.583,276061.21184397,0
+VGT.US,D,20210524,000000,363.464,368.152,363.425,366.85,749191.35366102,0
+VGT.US,D,20210525,000000,368.519,369.195,366.216,366.96,271004.13522101,0
+VGT.US,D,20210526,000000,367.875,368.828,366.473,367.685,262743.47153568,0
+VGT.US,D,20210527,000000,367.308,368.679,365.997,366.146,240888.20190972,0
+VGT.US,D,20210528,000000,367.665,369.374,366.93,367.12,228497.70977379,0
+VGT.US,D,20210601,000000,368.808,369.284,364.577,365.481,447485.33677225,0
+VGT.US,D,20210602,000000,366.276,368.947,365.481,367.557,381402.04085788,0
+VGT.US,D,20210603,000000,364.487,365.798,361.677,363.623,391262.48450616,0
+VGT.US,D,20210604,000000,366.086,371.003,366.086,370.507,347382.80552247,0
+VGT.US,D,20210607,000000,370.268,371.211,369.304,371.023,511893.34391484,0
+VGT.US,D,20210608,000000,372.95,374.727,370.118,371.659,236145.24193147,0
+VGT.US,D,20210609,000000,373.446,373.884,371.37,371.46,185429.49878892,0
+VGT.US,D,20210610,000000,372.106,375.046,371.201,374.817,372965.18995197,0
+VGT.US,D,20210611,000000,375.174,377.22,374.717,377.112,281323.67242693,0
+VGT.US,D,20210614,000000,377.738,381.274,376.596,381.274,306744.97139761,0
+VGT.US,D,20210615,000000,381.144,381.144,377.807,378.642,309565.98049527,0
+VGT.US,D,20210616,000000,378.979,380.171,373.009,377.063,562099.65429385,0
+VGT.US,D,20210617,000000,375.731,383.388,375.552,381.929,1434176.057003,0
+VGT.US,D,20210618,000000,379.982,381.651,378.075,378.859,931478.67921875,0
+VGT.US,D,20210621,000000,378.979,382.446,376.099,382.246,594164.72165691,0
+VGT.US,D,20210622,000000,382.177,386.051,381.641,385.902,344454.07052421,0
+VGT.US,D,20210623,000000,385.922,387.143,385.008,385.634,260018.1069292,0
+VGT.US,D,20210624,000000,388.306,389.657,387.512,388.296,352542.57412543,0
+VGT.US,D,20210625,000000,389.101,389.121,387.213,388.206,288952.07568637,0
+VGT.US,D,20210628,000000,389.617,392.786,389.617,392.339,445845.28544459,0
+VGT.US,D,20210629,000000,392.409,395.218,391.712,395.13,789209.0087694,0
+VGT.US,D,20210630,000000,394.573,394.881,392.875,393.848,506748.67707365,0
+VGT.US,D,20210701,000000,393.461,394.404,391.464,393.978,438160.50227456,0
+VGT.US,D,20210702,000000,396.232,399.103,395.854,398.725,384474.74598495,0
+VGT.US,D,20210706,000000,399.539,402.212,396.778,400.701,406155.84195857,0
+VGT.US,D,20210707,000000,403.423,403.801,399.113,402.242,1099673.0406976,0
+VGT.US,D,20210708,000000,395.278,399.53,393.371,398.318,568370.91256269,0
+VGT.US,D,20210709,000000,398.159,402.469,397.414,402.082,290388.75662225,0
+VGT.US,D,20210712,000000,403.949,404.099,400.84,402.042,1256184.6792753,0
+VGT.US,D,20210713,000000,401.317,406.016,400.751,402.906,1381159.8121516,0
+VGT.US,D,20210714,000000,406.076,407.665,403.344,404.664,399306.68960619,0
+VGT.US,D,20210715,000000,404.218,404.218,398.566,400.98,499636.75406657,0
+VGT.US,D,20210716,000000,402.35,403.801,396.837,397.315,420706.89281097,0
+VGT.US,D,20210719,000000,392.359,394.027,389.558,392.506,742292.86888687,0
+VGT.US,D,20210720,000000,394.504,401.169,392.179,398.884,920510.77304106,0
+VGT.US,D,20210721,000000,399.093,403.036,398.209,402.946,1497126.2407431,0
+VGT.US,D,20210722,000000,403.672,406.135,403.672,405.628,330528.23260888,0
+VGT.US,D,20210723,000000,407.912,410.028,406.343,409.611,435542.86356868,0
+VGT.US,D,20210726,000000,408.846,410.277,407.396,409.711,320903.37644413,0
+VGT.US,D,20210727,000000,409.084,409.084,399.748,405.251,1706169.8610116,0
+VGT.US,D,20210728,000000,405.35,407.247,401.615,405.668,372215.13578433,0
+VGT.US,D,20210729,000000,405.638,409.114,405.081,407.665,604713.80564165,0
+VGT.US,D,20210730,000000,404.724,407.645,404.457,407.108,260376.52207509,0
+VGT.US,D,20210802,000000,408.956,409.88,405.748,406.115,466789.41544408,0
+VGT.US,D,20210803,000000,407.038,408.539,403.721,408.369,297848.02014993,0
+VGT.US,D,20210804,000000,408.359,410.376,406.97,409.392,384898.60209849,0
+VGT.US,D,20210805,000000,410.366,412.163,409.164,411.976,200934.98098486,0
+VGT.US,D,20210806,000000,410.594,411.846,409.88,411.339,236126.11303322,0
+VGT.US,D,20210809,000000,411.766,412.173,409.531,410.336,226620.05739437,0
+VGT.US,D,20210810,000000,411.18,411.746,406.223,407.227,386251.7199526,0
+VGT.US,D,20210811,000000,408.886,409.284,404.615,406.89,1217551.3523285,0
+VGT.US,D,20210812,000000,406.423,409.363,404.824,409.084,221709.97125259,0
+VGT.US,D,20210813,000000,409.382,411.22,408.846,410.952,206977.699259,0
+VGT.US,D,20210816,000000,409.721,411.746,405.777,411.697,310096.55572527,0
+VGT.US,D,20210817,000000,409.244,409.76,405.479,408.181,379616.00583318,0
+VGT.US,D,20210818,000000,407.317,408.916,402.579,402.966,336400.80436713,0
+VGT.US,D,20210819,000000,400.583,407.645,400.115,406.006,413903.04574388,0
+VGT.US,D,20210820,000000,407.744,411.529,406.9,411.141,452976.33734991,0
+VGT.US,D,20210823,000000,412.601,417.408,412.601,416.912,383614.95234848,0
+VGT.US,D,20210824,000000,417.815,418.779,417.08,417.508,333987.54283712,0
+VGT.US,D,20210825,000000,418.282,419.474,416.693,417.538,462904.23553407,0
+VGT.US,D,20210826,000000,417.23,418.232,414.607,415.094,251281.23435623,0
+VGT.US,D,20210827,000000,415.759,420.2,415.264,419.842,235327.73322793,0
+VGT.US,D,20210830,000000,420.924,424.56,420.924,424.004,377588.34262022,0
+VGT.US,D,20210831,000000,423.954,424.083,420.795,421.411,1814530.0355944,0
+VGT.US,D,20210901,000000,422.851,424.61,421.391,421.689,544891.70015497,0
+VGT.US,D,20210902,000000,423.468,424.023,420.1,422.016,326711.51401886,0
+VGT.US,D,20210903,000000,421.53,424.927,421.044,424.053,263005.23540626,0
+VGT.US,D,20210907,000000,424.48,424.967,421.859,423.605,409567.83333328,0
+VGT.US,D,20210908,000000,423.595,423.605,418.362,421.143,368920.93815137,0
+VGT.US,D,20210909,000000,421.401,422.961,419.643,419.772,248843.8100074,0
+VGT.US,D,20210910,000000,422.176,423.178,415.204,415.581,385315.41072319,0
+VGT.US,D,20210913,000000,418.441,419.385,412.889,415.611,1207123.082438,0
+VGT.US,D,20210914,000000,417.428,418.312,413.902,415.084,1651107.8308332,0
+VGT.US,D,20210915,000000,415.968,418.878,413.733,418.63,305695.90234702,0
+VGT.US,D,20210916,000000,417.06,419.772,415.174,419.325,248530.70014681,0
+VGT.US,D,20210917,000000,418.62,418.62,412.8,413.693,333074.38964241,0
+VGT.US,D,20210920,000000,406.72,409.314,400.334,405.767,2307708.2695463,0
+VGT.US,D,20210921,000000,408.299,409.124,404.327,405.976,346431.39453129,0
+VGT.US,D,20210922,000000,408.122,413.296,406.573,411.976,331287.34783359,0
+VGT.US,D,20210923,000000,414.061,418.322,412.66,417.299,360966.3368378,0
+VGT.US,D,20210924,000000,414.537,418.034,414.061,417.339,1674280.9808692,0
+VGT.US,D,20210927,000000,413.872,414.577,410.654,413.246,380951.00157318,0
+VGT.US,D,20210928,000000,407.784,408.608,400.125,400.334,1467071.7212631,0
+VGT.US,D,20210929,000000,402.37,403.959,398.874,399.431,695350.55261729,0
+VGT.US,D,20210930,000000,401.774,403.691,397.205,397.205,468629.81681115,0
+VGT.US,D,20211001,000000,399.043,403.88,394.623,402.718,694387.0602167,0
+VGT.US,D,20211004,000000,400.9,400.9,390.044,392.954,882663.74449033,0
+VGT.US,D,20211005,000000,394.235,400.88,393.898,398.626,480732.36868943,0
+VGT.US,D,20211006,000000,394.524,401.735,393.183,401.367,1913907.6822794,0
+VGT.US,D,20211007,000000,405.261,408.896,404.784,405.688,1672959.0733226,0
+VGT.US,D,20211008,000000,407.425,407.425,403.324,403.781,251535.95073799,0
+VGT.US,D,20211011,000000,401.874,406.93,401.367,401.516,259783.52622979,0
+VGT.US,D,20211012,000000,403.622,403.85,399.828,400.573,229866.93617379,0
+VGT.US,D,20211013,000000,402.629,404.228,400.79,403.939,614321.5464764,0
+VGT.US,D,20211014,000000,408.339,412.968,407.852,412.69,601829.36914459,0
+VGT.US,D,20211015,000000,414.487,415.729,413.198,415.591,401584.03528032,0
+VGT.US,D,20211018,000000,413.475,419.653,412.68,419.464,337168.9806489,0
+VGT.US,D,20211019,000000,420.746,423.795,419.693,423.328,374758.27246551,0
+VGT.US,D,20211020,000000,423.905,424.58,420.567,422.503,719079.4474862,0
+VGT.US,D,20211021,000000,421.391,424.65,420.21,424.331,415678.00614331,0
+VGT.US,D,20211022,000000,423.925,425.98,420.904,422.523,277572.39480456,0
+VGT.US,D,20211025,000000,424.182,425.881,422.543,424.51,269818.14353041,0
+VGT.US,D,20211026,000000,427.371,428.811,424.59,425.067,380148.59463142,0
+VGT.US,D,20211027,000000,425.663,426.904,423.368,423.468,292412.39269873,0
+VGT.US,D,20211028,000000,425.414,428.434,424.997,427.788,263601.25160392,0
+VGT.US,D,20211029,000000,423.735,430.013,423.448,429.745,285322.61894224,0
+VGT.US,D,20211101,000000,429.963,430.45,427.559,430.26,376935.94651199,0
+VGT.US,D,20211102,000000,430.687,434.095,430.687,433.191,322022.92038296,0
+VGT.US,D,20211103,000000,433.608,436.548,431.542,435.813,306784.23597819,0
+VGT.US,D,20211104,000000,437.462,442.985,436.807,442.042,311139.58407115,0
+VGT.US,D,20211105,000000,445.081,446.77,440.909,443.531,354416.19936837,0
+VGT.US,D,20211108,000000,445.418,447.603,444.684,446.71,333385.48593476,0
+VGT.US,D,20211109,000000,447.712,448.289,443.015,445.518,359215.53925722,0
+VGT.US,D,20211110,000000,442.012,444.335,435.694,437.195,1617199.3417508,0
+VGT.US,D,20211111,000000,440.591,440.79,439.041,439.558,273774.80511278,0
+VGT.US,D,20211112,000000,440.949,445.508,440.353,444.822,370600.25405961,0
+VGT.US,D,20211115,000000,446.353,446.928,441.842,444.227,414221.18952506,0
+VGT.US,D,20211116,000000,443.809,449.481,443.242,448.865,317458.16119353,0
+VGT.US,D,20211117,000000,448.259,449.68,446.163,446.978,1286867.4320448,0
+VGT.US,D,20211118,000000,449.768,450.871,445.558,450.186,448230.35701931,0
+VGT.US,D,20211119,000000,452.143,454.744,450.563,452.818,1194520.1588533,0
+VGT.US,D,20211122,000000,454.277,458.957,445.756,446.053,889037.69473918,0
+VGT.US,D,20211123,000000,444.087,446.053,438.247,444.017,1373386.4319793,0
+VGT.US,D,20211124,000000,441.584,447.892,439.081,447.712,441656.05673105,0
+VGT.US,D,20211126,000000,441.992,445.18,435.763,437.622,571019.76157624,0
+VGT.US,D,20211129,000000,443.372,448.845,441.912,447.555,595339.6387222,0
+VGT.US,D,20211130,000000,446.073,449.64,439.33,443.134,682867.43634254,0
+VGT.US,D,20211201,000000,446.958,450.305,434.731,435.048,568299.43089034,0
+VGT.US,D,20211202,000000,431.234,441.743,430.46,439.727,845906.05635491,0
+VGT.US,D,20211203,000000,441.107,441.882,426.357,431.562,1035081.7988456,0
+VGT.US,D,20211206,000000,432.356,436.4,426.854,435.237,528051.22221902,0
+VGT.US,D,20211207,000000,443.909,451.835,443.909,450.97,510213.02122248,0
+VGT.US,D,20211208,000000,451.378,454.327,448.179,453.99,327290.41488651,0
+VGT.US,D,20211209,000000,453.036,455.907,447.732,448.1,332843.83607947,0
+VGT.US,D,20211210,000000,452.659,455.927,450.474,455.351,408234.85116152,0
+VGT.US,D,20211213,000000,456.206,457.298,448.199,448.676,453539.12967169,0
+VGT.US,D,20211214,000000,443.094,445.916,436.18,441.336,599791.63809047,0
+VGT.US,D,20211215,000000,441.793,453.712,437.392,453.018,500861.00355363,0
+VGT.US,D,20211216,000000,455.152,455.47,437.045,439.876,632214.1138153,0
+VGT.US,D,20211217,000000,435.078,442.329,433.042,438.346,414683.30343508,0
+VGT.US,D,20211220,000000,432.238,434.443,430.023,433.201,574548.5399086,0
+VGT.US,D,20211221,000000,438.217,445.299,433.946,444.881,495080.04915007,0
+VGT.US,D,20211222,000000,444.207,450.484,443.035,450.196,361964.0598984,0
+VGT.US,D,20211223,000000,451.02,454.437,450.553,452.659,303884.69771936,0
+VGT.US,D,20211227,000000,454.119,462.184,454.119,462.184,516706.77878133,0
+VGT.US,D,20211228,000000,462.91,463.138,457.705,458.957,522902.52824135,0
+VGT.US,D,20211229,000000,458.818,460.654,456.186,458.996,369830.0642096,0
+VGT.US,D,20211230,000000,458.917,461.152,456.156,456.593,337401.54778007,0
+VGT.US,D,20211231,000000,456.473,457.496,454.07,454.327,403568.4067762,0
+VGT.US,D,20220103,000000,454.874,458.618,452.301,458.122,561318.38981855,0
+VGT.US,D,20220104,000000,458.519,459.115,448.001,452.331,828551.11173484,0
+VGT.US,D,20220105,000000,449.301,450.156,437.115,437.313,954430.33674884,0
+VGT.US,D,20220106,000000,433.658,439.707,432.049,435.664,735540.3678098,0
+VGT.US,D,20220107,000000,435.526,437.919,428.493,431.204,1850889.0372193,0
+VGT.US,D,20220110,000000,424.371,432.218,418.461,431.662,2732745.3408473,0
+VGT.US,D,20220111,000000,430.697,438.039,427.788,437.362,572006.41001154,0
+VGT.US,D,20220112,000000,440.511,443.7,436.697,438.794,1201332.0601933,0
+VGT.US,D,20220113,000000,440.471,441.982,425.513,426.387,604860.79612283,0
+VGT.US,D,20220114,000000,424.093,430.182,423.557,429.834,497160.06513714,0
+VGT.US,D,20220118,000000,423.418,426.297,417.965,418.858,737012.2861898,0
+VGT.US,D,20220119,000000,420.447,425.623,412.8,413.018,2526077.7310965,0
+VGT.US,D,20220120,000000,416.892,422.166,407.337,407.882,634819.67111176,0
+VGT.US,D,20220121,000000,405.777,411.121,398.914,399.053,1890627.813127,0
+VGT.US,D,20220124,000000,390.57,402.082,377.43,401.625,6291041.5767587,0
+VGT.US,D,20220125,000000,393.838,399.201,387.521,391.762,842701.46250842,0
+VGT.US,D,20220126,000000,403.185,406.92,388.673,393.123,3919101.4872905,0
+VGT.US,D,20220127,000000,399.411,401.596,388.326,389.785,662489.11901717,0
+VGT.US,D,20220128,000000,394.524,406.563,388.116,406.403,944079.58923527,0
+VGT.US,D,20220131,000000,407.048,419.245,405.568,418.719,686858.3285849,0
+VGT.US,D,20220201,000000,419.444,421.054,413.505,420.447,1603671.1835618,0
+VGT.US,D,20220202,000000,421.659,423.566,417.09,422.633,508826.67949248,0
+VGT.US,D,20220203,000000,415.631,418.809,407.932,409.462,694400.14841022,0
+VGT.US,D,20220204,000000,408.807,416.206,406.155,412.591,460986.31178995,0
+VGT.US,D,20220207,000000,413.335,416.316,408.916,410.564,354941.74067779,0
+VGT.US,D,20220208,000000,409.084,417.06,407.962,415.859,276254.51439456,0
+VGT.US,D,20220209,000000,421.232,426.07,419.594,426.07,1201905.9271404,0
+VGT.US,D,20220210,000000,418.044,425.861,413.217,415.67,773039.04905581,0
+VGT.US,D,20220211,000000,415.978,418.183,400.97,402.549,1461076.3218425,0
+VGT.US,D,20220214,000000,401.467,406.223,398.039,402.479,2279320.984565,0
+VGT.US,D,20220215,000000,408.717,414.289,407.605,414.071,372527.23886079,0
+VGT.US,D,20220216,000000,410.724,414.587,406.363,413.335,332974.71801477,0
+VGT.US,D,20220217,000000,409.244,409.521,399.122,399.748,460207.06088288,0
+VGT.US,D,20220218,000000,401.169,401.635,391.961,394.752,652055.81520596,0
+VGT.US,D,20220222,000000,391.275,397.612,386.915,390.867,2201939.5572823,0
+VGT.US,D,20220223,000000,394.772,396.232,380.4,380.986,724487.89176622,0
+VGT.US,D,20220224,000000,367.765,395.258,365.908,394.752,2329553.471331,0
+VGT.US,D,20220225,000000,395.507,400.563,390.64,400.433,676427.03834192,0
+VGT.US,D,20220228,000000,396.788,402.609,393.958,400.523,597608.9301234,0
+VGT.US,D,20220301,000000,399.211,401.576,389.696,392.816,358745.37107427,0
+VGT.US,D,20220302,000000,395.198,402.579,392.179,400.99,361980.16844428,0
+VGT.US,D,20220303,000000,403.711,403.711,392.895,394.762,373267.22518728,0
+VGT.US,D,20220304,000000,392.099,393.501,384.125,386.886,439255.88339458,0
+VGT.US,D,20220307,000000,386.886,388.772,372.016,372.373,891784.20181213,0
+VGT.US,D,20220308,000000,371.37,382.286,365.471,370.546,1804757.1821643,0
+VGT.US,D,20220309,000000,380.34,387.729,378.264,386.339,670252.43134837,0
+VGT.US,D,20220310,000000,379.455,380.667,373.844,379.664,996737.41894076,0
+VGT.US,D,20220311,000000,383.151,383.151,371.35,371.767,803045.24289828,0
+VGT.US,D,20220314,000000,370.258,373.854,362.849,363.732,1100718.0826118,0
+VGT.US,D,20220315,000000,366.394,376.813,365.153,375.959,512917.2433625,0
+VGT.US,D,20220316,000000,380.578,389.875,375.611,389.716,672445.20715661,0
+VGT.US,D,20220317,000000,387.183,393.958,385.793,393.958,413978.55455272,0
+VGT.US,D,20220318,000000,392.526,403.462,390.65,402.976,510786.88816954,0
+VGT.US,D,20220321,000000,401.516,404.377,396.58,401.953,492394.95590831,0
+VGT.US,D,20220322,000000,402.072,410.624,401.814,408.389,416836.81466272,0
+VGT.US,D,20220323,000000,404.228,408.846,401.347,402.172,391788.02581556,0
+VGT.US,D,20220324,000000,403.761,412.69,402.76,412.69,343832.88472363,0
+VGT.US,D,20220325,000000,412.839,413.445,406.875,411.726,309259.91812351,0
+VGT.US,D,20220328,000000,409.978,416.882,408.509,416.813,518249.17204957,0
+VGT.US,D,20220329,000000,421.679,426.666,418.779,426.03,1974747.6465091,0
+VGT.US,D,20220330,000000,423.775,424.837,417.488,419.574,415904.53256978,0
+VGT.US,D,20220331,000000,419.584,420.582,413.198,413.674,530591.33854785,0
+VGT.US,D,20220401,000000,413.693,415.156,408.022,412.462,313832.73158587,0
+VGT.US,D,20220404,000000,413.276,420.706,413.276,420.577,299932.06327347,0
+VGT.US,D,20220405,000000,418.868,419.454,409.224,410.634,657606.21604656,0
+VGT.US,D,20220406,000000,404.039,404.297,396.52,399.608,603234.83977283,0
+VGT.US,D,20220407,000000,398.894,403.274,394.831,400.85,333074.38964241,0
+VGT.US,D,20220408,000000,398.784,399.539,393.988,394.971,447335.32593872,0
+VGT.US,D,20220411,000000,389.895,390.233,385.28,385.614,503163.51883069,0
+VGT.US,D,20220412,000000,391.325,394.175,382.943,384.561,2737894.0348249,0
+VGT.US,D,20220413,000000,384.65,392.596,383.485,391.265,595982.9737734,0
+VGT.US,D,20220414,000000,391.614,392.476,381.412,381.591,395382.24511559,0
+VGT.US,D,20220418,000000,379.853,384.63,378.637,382.039,677645.24712429,0
+VGT.US,D,20220419,000000,381.303,390.362,379.714,389.736,371129.8225055,0
+VGT.US,D,20220420,000000,393.461,394.573,387.094,388.126,408008.32473505,0
+VGT.US,D,20220421,000000,391.692,395.833,379.347,380.657,462993.83932054,0
+VGT.US,D,20220422,000000,380.667,382.262,369.682,370.138,758169.85442223,0
+VGT.US,D,20220425,000000,368.421,376.366,366.758,376.178,648652.88488829,0
+VGT.US,D,20220426,000000,373.049,373.158,361.855,361.855,717726.32963208,0
+VGT.US,D,20220427,000000,364.229,372.642,363.732,365.748,1717785.1293769,0
+VGT.US,D,20220428,000000,371.679,382.793,369.195,380.548,575266.37698449,0
+VGT.US,D,20220429,000000,376.287,381.631,364.189,364.725,619706.83472171,0
+VGT.US,D,20220502,000000,363.911,371.083,360.455,370.755,716571.54824913,0
+VGT.US,D,20220503,000000,370.238,372.97,367.657,370.993,408825.83343858,0
+VGT.US,D,20220504,000000,372.324,384.412,365.173,383.855,3312227.1229323,0
+VGT.US,D,20220505,000000,378.065,378.383,359.888,364.259,869076.18603852,0
+VGT.US,D,20220506,000000,361.349,366.533,354.649,360.305,1784210.7318914,0
+VGT.US,D,20220509,000000,353.909,355.886,343.192,344.791,2200648.8600435,0
+VGT.US,D,20220510,000000,353.114,354.694,343.898,349.797,1752468.8422301,0
+VGT.US,D,20220511,000000,346.43,353.462,336.885,337.818,2365315.449974,0
+VGT.US,D,20220512,000000,332.613,340.441,327.409,335.334,1260874.2796953,0
+VGT.US,D,20220513,000000,339.834,349.738,338.881,348.019,629754.54021587,0
+VGT.US,D,20220516,000000,343.48,348.56,341.534,343.868,2118066.386009,0
+VGT.US,D,20220517,000000,351.197,353.988,346.767,353.601,494228.30978654,0
+VGT.US,D,20220518,000000,348.585,349.959,336.071,337.302,581868.86722804,0
+VGT.US,D,20220519,000000,335.067,340.698,332.567,334.947,652802.84902125,0
+VGT.US,D,20220520,000000,338.921,340.698,324.856,335.494,658109.60810539,0
+VGT.US,D,20220523,000000,336.586,343.113,335.007,342.596,527152.16400196,0
+VGT.US,D,20220524,000000,337.878,339.139,330.756,335.971,648353.87000535,0
+VGT.US,D,20220525,000000,333.755,343.321,333.755,340.788,419881.3298345,0
+VGT.US,D,20220526,000000,339.278,350.91,337.709,349.429,574042.12749743,0
+VGT.US,D,20220527,000000,352.956,361.697,352.956,361.607,1199101.0265886,0
+VGT.US,D,20220531,000000,360.196,362.252,355.175,358.666,484369.87970651,0
+VGT.US,D,20220601,000000,362.242,364.954,354.43,357.286,1098734.7179,0
+VGT.US,D,20220602,000000,354.892,367.15,353.601,367.11,649642.55367595,0
+VGT.US,D,20220603,000000,360.236,362.699,356.223,357.782,1004453.4124185,0
+VGT.US,D,20220606,000000,362.63,364.527,356.333,357.992,337950.2451242,0
+VGT.US,D,20220607,000000,354.158,363.276,353.492,362.749,554029.27280676,0
+VGT.US,D,20220608,000000,361.547,363.885,357.753,358.846,283336.23387811,0
+VGT.US,D,20220609,000000,356.283,359.561,348.665,348.754,340976.63818186,0
+VGT.US,D,20220610,000000,342.676,343.341,335.027,335.067,1375100.9853316,0
+VGT.US,D,20220613,000000,324.429,327.27,318.222,319.304,1397334.8057858,0
+VGT.US,D,20220614,000000,321.568,323.316,318.042,321.082,782805.86178114,0
+VGT.US,D,20220615,000000,324.648,333.05,320.773,328.184,868435.87133969,0
+VGT.US,D,20220616,000000,319.901,319.911,311.549,313.841,1953920.3034672,0
+VGT.US,D,20220617,000000,314.188,320.545,312.441,317.655,798396.92062708,0
+VGT.US,D,20220621,000000,322.76,328.367,322.76,325.681,682352.96965842,0
+VGT.US,D,20220622,000000,322.085,329.028,320.903,324.558,540469.90431024,0
+VGT.US,D,20220623,000000,327.23,330.862,324.394,330.166,655179.72050362,0
+VGT.US,D,20220624,000000,333.807,342.395,333.807,342.335,623045.41193056,0
+VGT.US,D,20220627,000000,343.678,344.559,338.455,339.857,488260.39816625,0
+VGT.US,D,20220628,000000,340.733,343.415,329.24,329.35,625265.34837157,0
+VGT.US,D,20220629,000000,329.012,331.481,325.981,329.608,383360.61295917,0
+VGT.US,D,20220630,000000,325.648,328.972,319.577,324.941,562294.12278062,0
+VGT.US,D,20220701,000000,323.22,326.812,320.285,325.916,499695.73395725,0
+VGT.US,D,20220705,000000,321.807,330.902,319.752,330.902,537602.48024746,0
+VGT.US,D,20220706,000000,331.35,335.777,329.588,333.2,407148.80467274,0
+VGT.US,D,20220707,000000,334.813,341.31,334.703,340.614,402916.9566179,0
+VGT.US,D,20220708,000000,336.435,342.206,335.831,340.852,682727.43336967,0
+VGT.US,D,20220711,000000,337.927,338.564,333.2,335.399,391218.32370263,0
+VGT.US,D,20220712,000000,336.563,339.031,329.041,330.802,633399.42060044,0
+VGT.US,D,20220713,000000,324.653,331.907,323.071,330.036,596318.7439139,0
+VGT.US,D,20220714,000000,326.922,333.529,322.822,332.255,530833.13128111,0
+VGT.US,D,20220715,000000,335.679,338.425,333.89,338.355,387455.78769758,0
+VGT.US,D,20220718,000000,341.559,343.102,334.126,335.3,479305.281088,0
+VGT.US,D,20220719,000000,339.241,345.888,337.121,345.39,414046.78734866,0
+VGT.US,D,20220720,000000,345.569,353.261,344.802,351.849,520927.33069302,0
+VGT.US,D,20220721,000000,352.237,356.973,348.893,356.963,444044.57040176,0
+VGT.US,D,20220722,000000,356.555,358.336,349.362,351.391,451039.02835987,0
+VGT.US,D,20220725,000000,351.161,351.161,346.435,349.131,588549.46884578,0
+VGT.US,D,20220726,000000,348.117,348.365,341.559,342.554,316707.24743164,0
+VGT.US,D,20220727,000000,348.355,358.943,347.927,357.371,722028.04649722,0
+VGT.US,D,20220728,000000,357.52,363.27,354.175,362.466,461118.68544605,0
+VGT.US,D,20220729,000000,363.819,369.311,362.088,368.377,580807.32745077,0
+VGT.US,D,20220801,000000,365.391,371.461,363.839,367.719,583422.20957822,0
+VGT.US,D,20220802,000000,364.306,370.097,362.734,365.819,561509.25616204,0
+VGT.US,D,20220803,000000,367.709,377.202,367.709,376.426,491921.43413485,0
+VGT.US,D,20220804,000000,375.88,377.66,373.094,377.62,339325.67634876,0
+VGT.US,D,20220805,000000,371.511,378.248,371.222,377.034,341709.41977932,0
+VGT.US,D,20220808,000000,376.764,380.317,372.486,374.416,534427.8404932,0
+VGT.US,D,20220809,000000,371.421,371.74,367.84,369.819,397009.85548604,0
+VGT.US,D,20220810,000000,378.914,381.392,376.539,381.103,654441.08162443,0
+VGT.US,D,20220811,000000,383.77,385.979,378.436,378.894,561174.60752697,0
+VGT.US,D,20220812,000000,381.994,386.765,380.407,386.765,348022.52105702,0
+VGT.US,D,20220815,000000,385.481,389.67,385.093,389.104,326975.83527877,0
+VGT.US,D,20220816,000000,387.004,389.614,383.849,387.75,358553.40107757,0
+VGT.US,D,20220817,000000,384.477,387.213,381.601,384.487,552405.40635708,0
+VGT.US,D,20220818,000000,384.655,388.009,383.401,386.497,263775.48089262,0
+VGT.US,D,20220819,000000,382.865,383.501,378.323,379.053,357369.56896914,0
+VGT.US,D,20220822,000000,373.988,373.988,367.699,368.655,466992.62319967,0
+VGT.US,D,20220823,000000,368.087,371.873,367.391,367.789,271530.68664877,0
+VGT.US,D,20220824,000000,367.629,370.053,366.651,368.387,343341.45996954,0
+VGT.US,D,20220825,000000,370.187,375.202,369.411,375.074,212275.76932348,0
+VGT.US,D,20220826,000000,375.074,375.75,359.162,359.192,546567.64683429,0
+VGT.US,D,20220829,000000,355.45,358.206,353.211,354.555,550101.05404416,0
+VGT.US,D,20220830,000000,356.923,357.217,347.778,350.983,498859.61484502,0
+VGT.US,D,20220831,000000,353.391,354.425,347.47,347.559,433608.15576168,0
+VGT.US,D,20220901,000000,343.648,344.972,337.305,344.514,623082.59511224,0
+VGT.US,D,20220902,000000,348.276,350.216,338.593,340.464,543699.51709112,0
+VGT.US,D,20220906,000000,341.111,341.977,335.837,337.997,608581.15425943,0
+VGT.US,D,20220907,000000,338.494,344.802,337.33,343.38,551998.40126038,0
+VGT.US,D,20220908,000000,340.892,346.823,339.429,345.45,397467.10812554,0
+VGT.US,D,20220909,000000,348.266,353.619,348.206,352.913,309565.0616977,0
+VGT.US,D,20220912,000000,354.893,358.564,354.893,358.505,304870.93624909,0
+VGT.US,D,20220913,000000,348.316,349.49,338.863,339.728,708866.20513553,0
+VGT.US,D,20220914,000000,341.31,343.092,337.827,341.201,441147.29708377,0
+VGT.US,D,20220915,000000,338.225,340.833,331.723,333.608,585995.88872056,0
+VGT.US,D,20220916,000000,330.196,331.608,326.573,331.111,711090.16137997,0
+VGT.US,D,20220919,000000,327.956,333.967,327.866,333.708,2715706.8369284,0
+VGT.US,D,20220920,000000,330.534,333.867,328.872,331.638,474588.04176969,0
+VGT.US,D,20220921,000000,333.21,338.325,326.613,326.613,503949.69093091,0
+VGT.US,D,20220922,000000,325.031,326.245,320.693,322.315,734172.87759259,0
+VGT.US,D,20220923,000000,319.349,319.926,313.776,317.747,2616456.885434,0
+VGT.US,D,20220926,000000,317.06,322.653,314.822,315.677,1135799.4773114,0
+VGT.US,D,20220927,000000,319.966,323.13,313.648,316.812,2327341.5687061,0
+VGT.US,D,20220928,000000,314.541,322.039,312.666,320.486,1428060.1272821,0
+VGT.US,D,20220929,000000,315.858,316.317,308.556,312.257,2659664.6530259,0
+VGT.US,D,20220930,000000,311.07,316.067,306.372,306.591,993875.38263175,0
+VGT.US,D,20221003,000000,309.295,317.613,307.489,315.898,766013.23158091,0
+VGT.US,D,20221004,000000,322.182,327.119,321.952,326.96,963521.49941303,0
+VGT.US,D,20221005,000000,322.172,330.162,320.366,327.997,564211.08780911,0
+VGT.US,D,20221006,000000,326.96,330.93,325.085,325.513,1534138.8135249,0
+VGT.US,D,20221007,000000,319.11,319.11,310.442,311.968,802913.6966082,0
+VGT.US,D,20221010,000000,311.928,312.477,303.16,306.332,979515.00930464,0
+VGT.US,D,20221011,000000,304.277,306.541,299.051,301.345,1018273.1797058,0
+VGT.US,D,20221012,000000,301.903,303.489,299.39,300.268,770831.43558887,0
+VGT.US,D,20221013,000000,292.098,310.462,290.876,308.866,1316026.357434,0
+VGT.US,D,20221014,000000,311.958,312.247,299.589,300.078,618258.98549396,0
+VGT.US,D,20221017,000000,307.419,310.831,307.165,309.564,466313.12247873,0
+VGT.US,D,20221018,000000,317.454,318.99,308.846,312.746,1370811.1215245,0
+VGT.US,D,20221019,000000,309.903,314.362,308.148,311.21,414311.40756131,0
+VGT.US,D,20221020,000000,311.499,318.192,309.863,311.379,482441.97517955,0
+VGT.US,D,20221021,000000,310.571,320.187,309.414,319.578,484573.37378982,0
+VGT.US,D,20221024,000000,320.865,324.476,316.342,323.349,462917.52177649,0
+VGT.US,D,20221025,000000,324.546,330.646,324.326,330.431,641660.25847646,0
+VGT.US,D,20221026,000000,322.661,330.76,322.302,323.788,521918.96627852,0
+VGT.US,D,20221027,000000,324.626,327.04,319.776,320.436,534874.7820078,0
+VGT.US,D,20221028,000000,321.785,334.062,321.785,333.334,550569.53517981,0
+VGT.US,D,20221031,000000,330.301,331.478,327.508,329.364,542609.37291946,0
+VGT.US,D,20221101,000000,333.523,334.306,325.444,326.82,407399.90143752,0
+VGT.US,D,20221102,000000,326.641,329.912,314.716,314.731,565189.56619274,0
+VGT.US,D,20221103,000000,310.432,311.27,305.544,305.774,2105179.1992329,0
+VGT.US,D,20221104,000000,311.11,312.526,302.811,309.743,736972.67488122,0
+VGT.US,D,20221107,000000,311.06,314.85,307.808,314.332,709036.91652043,0
+VGT.US,D,20221108,000000,316.965,321.553,312.806,317.254,551515.93230497,0
+VGT.US,D,20221109,000000,314.092,314.98,308.317,308.806,665003.38417797,0
+VGT.US,D,20221110,000000,324.486,335.289,323.319,334.969,1368533.3521724,0
+VGT.US,D,20221111,000000,334.501,342.809,333.254,341.802,1279613.1265198,0
+VGT.US,D,20221114,000000,338.81,342.65,336.506,338.54,931296.8778092,0
+VGT.US,D,20221115,000000,346.281,347.857,340.017,343.428,912816.06784606,0
+VGT.US,D,20221116,000000,340.455,341.243,336.403,337.573,530909.73896754,0
+VGT.US,D,20221117,000000,332.296,339.009,331.508,337.383,729718.30030743,0
+VGT.US,D,20221118,000000,341.632,341.792,335.099,337.762,458391.05671283,0
+VGT.US,D,20221121,000000,335.668,336.868,332.935,333.743,1019853.1816859,0
+VGT.US,D,20221122,000000,334.6,339.927,332.376,339.717,518731.8937564,0
+VGT.US,D,20221123,000000,339.278,344.126,339.089,343.348,441754.91911229,0
+VGT.US,D,20221125,000000,340.914,342.261,340.156,341.194,184791.05646278,0
+VGT.US,D,20221128,000000,338.161,339.667,332.655,333.982,631936.62953904,0
+VGT.US,D,20221129,000000,334.151,334.71,329.593,330.89,540720.58882645,0
+VGT.US,D,20221130,000000,331.254,347.119,330.286,347.059,604392.86405531,0
+VGT.US,D,20221201,000000,347.557,350.021,343.757,348.286,1380863.5833614,0
+VGT.US,D,20221202,000000,341.902,347.368,341.164,346.331,540681.48979268,0
+VGT.US,D,20221205,000000,343.747,345.423,337.643,339.737,491621.22526214,0
+VGT.US,D,20221206,000000,340.136,340.136,330.152,332.356,814000.77903102,0
+VGT.US,D,20221207,000000,331.299,333.179,328.446,330.84,853001.56394943,0
+VGT.US,D,20221208,000000,333.144,337.633,330.81,336.605,412092.78802955,0
+VGT.US,D,20221209,000000,335.219,339.219,333.518,334.56,1453579.7658636,0
+VGT.US,D,20221212,000000,335.338,341.942,335.149,341.902,608085.21639849,0
+VGT.US,D,20221213,000000,354.739,356.565,342.68,345.981,921742.67801812,0
+VGT.US,D,20221214,000000,345.572,349.792,339.358,343.398,698292.70254761,0
+VGT.US,D,20221215,000000,338,338.75,329.405,330.39,678939,0
+VGT.US,D,20221216,000000,329.45,331.0099,324.465,326.07,628599,0
+VGT.US,D,20221219,000000,326.66,326.71,319.285,321.37,1582373,0
+VGT.US,D,20221220,000000,319.34,323.7205,318.08,322.08,826149,0
+VGT.US,D,20221221,000000,323.5,328.74,322.59,327.18,550524,0
+VGT.US,D,20221222,000000,323.29,323.31,313.745,319.07,635561,0
+VGT.US,D,20221223,000000,317.1,319.52,314.27,319.19,993121,0
+VGT.US,D,20221227,000000,318.49,318.51,314.41,316.07,660241,0
+VGT.US,D,20221228,000000,315.56,317.89,310.75,311.1,613420,0
+VGT.US,D,20221229,000000,314.54,320.73,313.84,319.58,620789,0
+VGT.US,D,20221230,000000,316.24,319.41,314.43,319.41,622465,0
+VGT.US,D,20230103,000000,322.362,325.17,314.27,316.35,742514,0
+VGT.US,D,20230104,000000,318.01,319.8132,314.39,317.72,570251,0
+VGT.US,D,20230105,000000,315.93,316,310.69,311.14,556187,0
+VGT.US,D,20230106,000000,313.82,321.47,310,320.04,772036,0
+VGT.US,D,20230109,000000,323.38,329.78,323.07,324.05,645798,0
+VGT.US,D,20230110,000000,323.19,326.49,321.28,326.15,2265296,0
+VGT.US,D,20230111,000000,327.27,331.74,325.96,331.65,521121,0
+VGT.US,D,20230112,000000,332.11,335.5,327.79,334.24,537964,0
+VGT.US,D,20230113,000000,331.16,335.8699,330.335,335.65,494620,0
+VGT.US,D,20230117,000000,334.89,338.965,334.445,337.33,545423,0
+VGT.US,D,20230118,000000,339.61,341.49,332.831,333.08,730951,0
+VGT.US,D,20230119,000000,330.45,332.005,327.64,328.99,874425,0
+VGT.US,D,20230120,000000,330.97,338.2,329.56,338.2,579295,0
+VGT.US,D,20230123,000000,339.43,347.74,338.97,346.23,1367421,0
+VGT.US,D,20230124,000000,344.4,346.98,343.66,345.65,584659,0
+VGT.US,D,20230125,000000,339.65,345.68,336.2437,344.92,633305,0
+VGT.US,D,20230126,000000,348.56,350.61,344.565,350.41,484805,0
+VGT.US,D,20230127,000000,348.19,354.52,348,352.02,567344,0
+VGT.US,D,20230130,000000,347.89,349.57,344.92,345.14,604119,0
+VGT.US,D,20230131,000000,345.43,350.46,344.97,350.38,583291,0
+VGT.US,D,20230201,000000,350.19,361.7,349.01,358.98,555016,0
+VGT.US,D,20230202,000000,365.428,371.4,364.02,369.68,1453295,0
+VGT.US,D,20230203,000000,361.47,371.88,361.47,365.76,768111,0
+VGT.US,D,20230206,000000,361.95,364.22,359.54,360.96,319108,0
+VGT.US,D,20230207,000000,361.4,370.82,361.01,369.61,535365,0
+VGT.US,D,20230208,000000,369.48,372.209,364.37,364.93,1275502,0
+VGT.US,D,20230209,000000,370.7,371.36,361.7,363.39,390662,0
+VGT.US,D,20230210,000000,360.35,362.015,357.69,361.08,337250,0
+VGT.US,D,20230213,000000,362.78,368.1,362.075,367.22,978478,0
+VGT.US,D,20230214,000000,365.44,371.21,363.13,369.17,514748,0
+VGT.US,D,20230215,000000,367.28,371.78,366.68,371.77,396666,0
+VGT.US,D,20230216,000000,366.24,370.5,364.95,364.99,460814,0
+VGT.US,D,20230217,000000,362.84,362.86,357.36,360.52,414345,0
+VGT.US,D,20230221,000000,355.63,357.845,351.57,351.8,1037559,0
+VGT.US,D,20230222,000000,352.34,354.27,349.88,351.72,490190,0
+VGT.US,D,20230223,000000,358.01,358.23,351.82,357.13,406354,0
+VGT.US,D,20230224,000000,351.26,352.145,348.71,350.92,395008,0
+VGT.US,D,20230227,000000,354.5,356.08,351.985,352.49,582353,0
+VGT.US,D,20230228,000000,351.64,355.3464,351,352.12,206854,0
+VGT.US,D,20230301,000000,352.15,353,348.45,349.4,495733,0
+VGT.US,D,20230302,000000,348.33,354.53,347.21,353.55,280805,0
+VGT.US,D,20230303,000000,355.63,361.085,355.21,360.97,425101,0
+VGT.US,D,20230306,000000,363.38,367.33,362.04,362.28,538628,0
+VGT.US,D,20230307,000000,362.27,363.44,356.875,357.82,310198,0
+VGT.US,D,20230308,000000,358.82,361.14,357.248,360.65,454146,0
+VGT.US,D,20230309,000000,361.08,365.059,354.36,354.97,534186,0
+VGT.US,D,20230310,000000,354.33,354.8,346.4,347.95,703247,0
+VGT.US,D,20230313,000000,345.77,354.53,343.387,349.57,1676259,0
+VGT.US,D,20230314,000000,354.38,358.74,352.64,357.46,619166,0
+VGT.US,D,20230315,000000,354.15,357.69,351.5,357.33,1419383,0
+VGT.US,D,20230316,000000,356.51,367.48,354.83,367.09,1452754,0
+VGT.US,D,20230317,000000,367.92,370.37,363.975,366.09,513705,0
+VGT.US,D,20230320,000000,365.47,367.79,363.0119,367.21,436414,0
+VGT.US,D,20230321,000000,369.52,371.89,366.56,371.35,1483712,0
+VGT.US,D,20230322,000000,371.06,378.12,366.84,366.84,587482,0
+VGT.US,D,20230323,000000,370.99,377.52,368.84,372.02,594866,0
+VGT.US,D,20230324,000000,370.17,371.92,367.33,371.92,371122,0
+VGT.US,D,20230327,000000,372.36,374.2699,368.7,369.59,617543,0
+VGT.US,D,20230328,000000,369.29,369.31,364.88,368,586504,0
+VGT.US,D,20230329,000000,372.4,376.33,371.89,375.52,383992,0
+VGT.US,D,20230330,000000,378.61,380.06,377.0182,379.31,371440,0
+VGT.US,D,20230331,000000,379.3,385.76,378.89,385.47,506821,0
+VGT.US,D,20230403,000000,383.24,385.33,381.44,384.96,770890,0
+VGT.US,D,20230404,000000,385.4,386.3,381.23,382.52,461897,0
+VGT.US,D,20230405,000000,380.63,380.67,375.16,377.92,1220696,0
+VGT.US,D,20230406,000000,375.2,380.11,373.46,379.88,278658,0
+VGT.US,D,20230410,000000,376.2,379.66,374.46,379.66,299142,0
+VGT.US,D,20230411,000000,379.06,379.35,375.78,376.84,1653584,0
+VGT.US,D,20230412,000000,379.08,380.81,374.07,374.58,382482,0
+VGT.US,D,20230413,000000,376.54,382.41,376.055,381.83,1067559,0
+VGT.US,D,20230414,000000,380.15,383.285,377,380.37,526152,0
+VGT.US,D,20230417,000000,380.18,382.105,378.69,381.75,313362,0
+VGT.US,D,20230418,000000,384.46,385.7,381.37,382.83,429583,0
+VGT.US,D,20230419,000000,379.84,382.68,379.25,382.03,267296,0
+VGT.US,D,20230420,000000,378.8,382.8,377.72,379.29,287599,0
+VGT.US,D,20230421,000000,378.14,378.7437,376,378.17,329072,0
+VGT.US,D,20230424,000000,376.98,378.919,373.811,376.53,293013,0
+VGT.US,D,20230425,000000,375,375.17,368.39,368.4,390681,0
+VGT.US,D,20230426,000000,374.39,377.1058,372.38,373.3,723336,0
+VGT.US,D,20230427,000000,374.9,380.73,374.52,380.37,414238,0
+VGT.US,D,20230428,000000,380.29,384.42,379.6733,384.36,364221,0
+VGT.US,D,20230501,000000,384.07,386.56,383.73,384.76,270409,0
+VGT.US,D,20230502,000000,384.75,384.99,378.66,380.45,334130,0
+VGT.US,D,20230503,000000,380.75,384.02,377.67,377.76,352153,0
+VGT.US,D,20230504,000000,376.48,378.46,374.85,376.23,499204,0
+VGT.US,D,20230505,000000,380.35,387.33,380.18,386.18,385488,0
+VGT.US,D,20230508,000000,385.43,386.845,384.13,386.59,245242,0
+VGT.US,D,20230509,000000,384.59,385.095,383.46,383.78,207306,0
+VGT.US,D,20230510,000000,387.02,388.74,384.1659,387.96,396448,0
+VGT.US,D,20230511,000000,387.46,387.5,383.84,386.32,295414,0
+VGT.US,D,20230512,000000,387.07,387.54,382.7,385.55,242501,0
+VGT.US,D,20230515,000000,385.86,388.8,384.61,388.8,266207,0
+VGT.US,D,20230516,000000,388,390.6,388,388.54,302979,0
+VGT.US,D,20230517,000000,390.2,394.7,388.49,394.23,1040454,0
+VGT.US,D,20230518,000000,394.76,402.46,394.76,401.97,1385615,0
+VGT.US,D,20230519,000000,402.18,402.555,399.94,401.24,361339,0
+VGT.US,D,20230522,000000,399.9,403.46,399.58,402.27,278578,0
+VGT.US,D,20230523,000000,400.44,401.49,395.91,396.14,411443,0
+VGT.US,D,20230524,000000,393.02,395.14,391.39,393.69,379854,0
+VGT.US,D,20230525,000000,404.9,409.28,402.31,407.71,735935,0
+VGT.US,D,20230526,000000,409.01,419.1297,409.01,418.53,511200,0
+VGT.US,D,20230530,000000,424.66,426.16,419.52,420.72,794438,0
+VGT.US,D,20230531,000000,418.16,421.56,416.28,416.88,425373,0
+VGT.US,D,20230601,000000,415.58,423,413.73,421.18,527627,0
+VGT.US,D,20230602,000000,423.72,425.69,420.9,424.1,476341,0
+VGT.US,D,20230605,000000,423.64,426.5,420.9,421.83,390618,0
+VGT.US,D,20230606,000000,420.7,423.61,418.79,422.53,355409,0
+VGT.US,D,20230607,000000,422.51,425.53,415.38,416.24,560998,0
+VGT.US,D,20230608,000000,416.47,421.14,416.47,420.43,247713,0
+VGT.US,D,20230609,000000,422.69,426.5212,420.71,422.18,720033,0
+VGT.US,D,20230612,000000,424.77,431.05,424.09,430.99,447616,0
+VGT.US,D,20230613,000000,434.54,435.6741,430.57,434.09,680474,0
+VGT.US,D,20230614,000000,434.1,438.2721,431.6,437.68,1916642,0
+VGT.US,D,20230615,000000,436.02,445.14,435.67,443.39,645713,0
+VGT.US,D,20230616,000000,447.4,447.915,439.4,439.56,621801,0
+VGT.US,D,20230620,000000,437.01,440.07,434.5799,437,757421,0
+VGT.US,D,20230621,000000,435.56,436.225,428.7812,430.3,536273,0
+VGT.US,D,20230622,000000,428.27,433.98,428.27,433.84,1687353,0
+VGT.US,D,20230623,000000,428.63,431.52,427.21,428.8,535842,0
+VGT.US,D,20230626,000000,428.9,433.1,425.17,425.32,415192,0
+VGT.US,D,20230627,000000,427.64,435.15,427.21,433.92,325147,0
+VGT.US,D,20230628,000000,431.95,437.37,431.31,435.04,432932,0
+VGT.US,D,20230629,000000,435,436.04,432.9,435.3,348418,0
+VGT.US,D,20230630,000000,440,443.29,439.355,442.16,419382,0
+VGT.US,D,20230703,000000,442.38,442.4575,439.26,441.41,832363,0
+VGT.US,D,20230705,000000,439.07,441.5699,437.89,438.67,465656,0
+VGT.US,D,20230706,000000,434.38,437.27,432.19,436.97,441903,0
+VGT.US,D,20230707,000000,436.02,440.75,435.32,435.48,318534,0
+VGT.US,D,20230710,000000,433.69,437.23,432,437.23,343503,0
+VGT.US,D,20230711,000000,438.03,439.22,434.44,438.88,913154,0
+VGT.US,D,20230712,000000,443.34,445.4,440.66,443.47,466178,0
+VGT.US,D,20230713,000000,446.72,450.91,445.87,450.08,501820,0
+VGT.US,D,20230714,000000,451.16,453.9499,447.08,448.47,763242,0
+VGT.US,D,20230717,000000,449.13,455.76,449.13,454.44,758616,0
+VGT.US,D,20230718,000000,453.63,461.64,451.22,459.58,610005,0
+VGT.US,D,20230719,000000,461.04,462.97,456.73,458.37,1417661,0
+VGT.US,D,20230720,000000,455.25,457.365,447.4243,448.67,1117155,0
+VGT.US,D,20230721,000000,451.94,453.5271,447.395,447.9,333709,0
+VGT.US,D,20230724,000000,449.98,450.7,446.78,448.41,613477,0
+VGT.US,D,20230725,000000,449.56,455.06,449.55,453.51,593698,0
+VGT.US,D,20230726,000000,449,450.1735,444.92,448.29,340180,0
+VGT.US,D,20230727,000000,454.03,455.5127,444.22,446.23,358772,0
+VGT.US,D,20230728,000000,450.63,453.72,449.82,452.57,418723,0
+VGT.US,D,20230731,000000,453.22,455.22,452.14,454.81,468031,0
+VGT.US,D,20230801,000000,452.88,455.8792,451.61,455.05,269010,0
+VGT.US,D,20230802,000000,450.74,450.74,440.97,442.94,716690,0
+VGT.US,D,20230803,000000,439.87,443.6,438.95,441.19,530328,0
+VGT.US,D,20230804,000000,440.53,442.67,434.78,435.43,1200571,0
+VGT.US,D,20230807,000000,437.12,438.3987,432.6,436.16,485508,0
+VGT.US,D,20230808,000000,432.54,433.59,427.702,432.1,469759,0
+VGT.US,D,20230809,000000,432.86,432.86,424.43,426.05,754629,0
+VGT.US,D,20230810,000000,429.79,433.2578,424.33,426.45,843544,0
+VGT.US,D,20230811,000000,423.2,426.13,422.215,423.65,629560,0
+VGT.US,D,20230814,000000,423.03,429.97,421.89,429.9,563056,0
+VGT.US,D,20230815,000000,428.82,430,424.82,425.65,579647,0
+VGT.US,D,20230816,000000,424.81,426.8988,421.47,421.62,503332,0
+VGT.US,D,20230817,000000,423,423.74,416.2301,417.01,486803,0
+VGT.US,D,20230818,000000,412.54,419.38,412.33,417.82,637007,0
+VGT.US,D,20230821,000000,420.19,425.94,419.405,425.01,598717,0
+VGT.US,D,20230822,000000,429.23,429.6,424.14,425.17,420014,0
+VGT.US,D,20230823,000000,425.97,434.28,425.82,432.89,712272,0
+VGT.US,D,20230824,000000,438.06,438.06,422.73,422.84,942597,0
+VGT.US,D,20230825,000000,423.71,428.9871,420.36,427.09,585720,0
+VGT.US,D,20230828,000000,430.22,431.3876,427.28,430.37,351004,0
+VGT.US,D,20230829,000000,429.16,439.49,428.3309,439.04,475576,0
+VGT.US,D,20230830,000000,438.96,443.22,437.6905,442.66,466247,0
+VGT.US,D,20230831,000000,443.96,446.75,443.605,444.88,329327,0
+VGT.US,D,20230901,000000,447.79,449.02,444.6,446.67,375683,0
+VGT.US,D,20230905,000000,445.27,448.5924,443.33,447.43,267837,0
+VGT.US,D,20230906,000000,445.97,447,439.845,442.31,646758,0
+VGT.US,D,20230907,000000,434.03,436.56,432.01,435.69,589669,0
+VGT.US,D,20230908,000000,435.84,439.18,435.112,436.25,317532,0
+VGT.US,D,20230911,000000,440,440.22,434.65,438.32,311808,0
+VGT.US,D,20230912,000000,435.12,436.79,430.31,430.64,342903,0
+VGT.US,D,20230913,000000,430.32,433.37,428.92,431.22,363834,0
+VGT.US,D,20230914,000000,433.29,435.11,430.935,434.24,341704,0
+VGT.US,D,20230915,000000,432.89,432.89,424.91,426.34,596050,0
+VGT.US,D,20230918,000000,424.98,429.56,424.61,428.07,302442,0
+VGT.US,D,20230919,000000,426.45,428.41,423.58,427.31,413729,0
+VGT.US,D,20230920,000000,428.98,429.43,420.92,421.02,404178,0
+VGT.US,D,20230921,000000,417.09,418.84,413.93,414.04,599944,0
+VGT.US,D,20230922,000000,415.64,419.03,414.55,415.19,451375,0
+VGT.US,D,20230925,000000,414.03,417.61,413.16,416.84,1057480,0
+VGT.US,D,20230926,000000,414.06,414.43,408.07,409.4,533678,0
+VGT.US,D,20230927,000000,411.38,412.91,406.52,410.66,584939,0
+VGT.US,D,20230928,000000,408.27,415.8,406.01,413.27,445582,0
+VGT.US,D,20230929,000000,417.32,419.85,413.7,414.9,584716,0
+VGT.US,D,20231002,000000,415.21,420.38,414.7,418.72,1002574,0
+VGT.US,D,20231003,000000,416.04,418.77,408.87,410.76,738239,0
+VGT.US,D,20231004,000000,411.5418,416.59,410.93,415.5,461602,0
+VGT.US,D,20231005,000000,415.75,416.6,411.24,415.86,494752,0
+VGT.US,D,20231006,000000,412.94,425.6831,412,424.2,657787,0
+VGT.US,D,20231009,000000,420.98,426.86,419.36,426.15,456852,0
+VGT.US,D,20231010,000000,426.52,431,425.75,427.56,1059505,0
+VGT.US,D,20231011,000000,429,431.09,427.01,430.95,333579,0
+VGT.US,D,20231012,000000,431.29,434.76,426.74,429.93,367039,0
+VGT.US,D,20231013,000000,430.79,431.46,421.7669,423.04,992700,0
+VGT.US,D,20231016,000000,423.61,429.65,423.61,427.9,260214,0
+VGT.US,D,20231017,000000,422.01,428.45,419.54,426.07,397930,0
+VGT.US,D,20231018,000000,422.61,425.44,418.93,420.23,318303,0
+VGT.US,D,20231019,000000,422.25,424.555,416.65,417.24,435443,0
+VGT.US,D,20231020,000000,416.73,417.33,409.4115,409.88,577169,0
+VGT.US,D,20231023,000000,407,414.2794,404.6365,409.95,394746,0
+VGT.US,D,20231024,000000,412,414.08,408.97,413.59,440256,0
+VGT.US,D,20231025,000000,414.3,414.76,405.7659,406.76,409132,0
+VGT.US,D,20231026,000000,407.26,409.28,397.76,399.56,505579,0
+VGT.US,D,20231027,000000,402.34,405.32,399.57,401.22,1001621,0
+VGT.US,D,20231030,000000,403.38,406.39,401.445,404.75,327368,0
+VGT.US,D,20231031,000000,405.06,408.3683,401.89,407.8,268344,0
+VGT.US,D,20231101,000000,408.43,414.78,408.43,414.49,389709,0
+VGT.US,D,20231102,000000,419.33,422.15,418.22,421.88,430245,0
+VGT.US,D,20231103,000000,421.85,429.5,421.15,427.88,351527,0
+VGT.US,D,20231106,000000,428.55,430.2912,425.99,429.82,481567,0
+VGT.US,D,20231107,000000,431.23,436.23,430.56,435.03,385604,0
+VGT.US,D,20231108,000000,436.05,438,434,436.84,368250,0
+VGT.US,D,20231109,000000,438.29,440.94,433.795,434.22,280840,0
+VGT.US,D,20231110,000000,436.99,445.84,436.4,445.69,404356,0
+VGT.US,D,20231113,000000,444,444.49,441.29,443.46,576924,0
+VGT.US,D,20231114,000000,450.85,454.9818,450.235,454.19,582289,0
+VGT.US,D,20231115,000000,456,457.6,453.015,454.78,485289,0
+VGT.US,D,20231116,000000,453.61,456.59,452.4701,455.79,391955,0
+VGT.US,D,20231117,000000,455.21,457.27,453.8048,455.99,931576,0
+VGT.US,D,20231120,000000,456.29,463.56,456.29,462.42,448732,0
+VGT.US,D,20231121,000000,460.59,461.12,457.04,458.58,1214212,0
+VGT.US,D,20231122,000000,461.06,464.45,459.22,460.26,386434,0
+VGT.US,D,20231124,000000,459.49,460.05,457.97,459.76,165012,0
+VGT.US,D,20231127,000000,459.06,462.135,457.99,459.52,439365,0
+VGT.US,D,20231128,000000,458.17,461.74,458.1,460.37,361307,0
+VGT.US,D,20231129,000000,464.19,466.67,461.58,462.16,344937,0
+VGT.US,D,20231130,000000,464.08,464.575,458.1801,462.03,321909,0
+VGT.US,D,20231201,000000,461.09,465,459.22,464.65,441512,0
+VGT.US,D,20231204,000000,460.44,460.44,454.77,459.92,408019,0
+VGT.US,D,20231205,000000,457.79,462.8535,457.79,462.41,898172,0
+VGT.US,D,20231206,000000,464.86,465.19,458.05,458.39,321000,0
+VGT.US,D,20231207,000000,460.08,463.95,458.97,463.34,383854,0
+VGT.US,D,20231208,000000,462.27,467.89,462,467.48,323200,0
+VGT.US,D,20231211,000000,466.01,470.77,465.1,470.7,698665,0
+VGT.US,D,20231212,000000,469.24,473.58,468.425,473.51,343215,0
+VGT.US,D,20231213,000000,474.68,480.02,473.25,478.98,593054,0
+VGT.US,D,20231214,000000,480.1,483,475.8841,479.91,595456,0
+VGT.US,D,20231215,000000,479.65,484.4941,479.65,482.22,553107,0
+VGT.US,D,20231218,000000,481.85,484.47,480.12,483.33,1244901,0
+VGT.US,D,20231219,000000,482.69,485,482.52,485,383364,0
+VGT.US,D,20231220,000000,484.22,486.325,477.17,477.22,397171,0
+VGT.US,D,20231221,000000,482,483.92,478.74,483.14,408523,0
+VGT.US,D,20231222,000000,484.54,485.0975,481.3,483.61,395239,0
+VGT.US,D,20231226,000000,484.59,487.08,484.3,486,319211,0
+VGT.US,D,20231227,000000,486.22,487.14,484.18,486.47,638941,0
+VGT.US,D,20231228,000000,487.46,487.84,486.35,486.79,320719,0
+VGT.US,D,20231229,000000,486.98,487.6,481.91,484,533140,0
+VGT.US,D,20240102,000000,477.67,477.81,468.21,471.29,621729,0
+VGT.US,D,20240103,000000,466.79,468.8229,464.54,464.98,1375261,0
+VGT.US,D,20240104,000000,461.73,465.6755,461.73,462.18,524048,0
+VGT.US,D,20240105,000000,462.23,466,460.48,462.29,436422,0
+VGT.US,D,20240108,000000,464.53,474.25,464.2101,474.06,645671,0
+VGT.US,D,20240109,000000,470.7,476.12,469.505,474.9,344911,0
+VGT.US,D,20240110,000000,474.9,479.84,473.8,478.93,362519,0
+VGT.US,D,20240111,000000,481.12,483.05,473.89,480.61,749802,0
+VGT.US,D,20240112,000000,481.61,483.44,479.69,481.68,449923,0
+VGT.US,D,20240116,000000,480.13,484.23,477.9089,482.39,490727,0
+VGT.US,D,20240117,000000,478.38,479.95,473.89,479.75,379809,0
+VGT.US,D,20240118,000000,485.96,489.25,483.59,489.08,499587,0
+VGT.US,D,20240119,000000,492.22,499.82,491.01,499.7,807640,0
+VGT.US,D,20240122,000000,503.29,505.9916,501.45,502.96,619133,0
+VGT.US,D,20240123,000000,503.87,505.45,501.19,505.05,484393,0
+VGT.US,D,20240124,000000,508.69,512.94,506.915,507.47,627790,0
+VGT.US,D,20240125,000000,511.74,513.7674,506.35,508.68,466537,0
+VGT.US,D,20240126,000000,506.14,508.1144,502.73,503.4,385185,0
+VGT.US,D,20240129,000000,504.54,509.29,503.81,509.28,411792,0
+VGT.US,D,20240130,000000,509.08,509.92,503.34,504.38,630856,0
+VGT.US,D,20240131,000000,500.12,502,493.905,493.91,811695,0
+VGT.US,D,20240201,000000,496.41,501.06,495.48,500.28,492499,0
+VGT.US,D,20240202,000000,496.91,506.58,496.3,505.16,515092,0
+VGT.US,D,20240205,000000,506.96,507.4144,500.58,505.4,423000,0
+VGT.US,D,20240206,000000,506.67,507.03,500.65,504.54,368577,0
+VGT.US,D,20240207,000000,508.11,511.1683,505.7462,511.06,394063,0
+VGT.US,D,20240208,000000,511.72,515,511.06,513.65,396121,0
+VGT.US,D,20240209,000000,516.67,522.09,515.8069,521.44,509694,0
+VGT.US,D,20240212,000000,521.54,523.63,517.39,518.19,525848,0
+VGT.US,D,20240213,000000,505.98,511.8182,504.17,508.06,879717,0
+VGT.US,D,20240214,000000,512.5,515.21,509.22,514.85,590216,0
+VGT.US,D,20240215,000000,516.09,516.15,511.1843,514.45,343085,0
+VGT.US,D,20240216,000000,515.27,516.215,508.36,509,391777,0
+VGT.US,D,20240220,000000,505.9,507.16,497.74,502.99,553349,0
+VGT.US,D,20240221,000000,497.72,498.7,493.53,498.7,635446,0
+VGT.US,D,20240222,000000,511.51,516.18,510.31,514.92,745414,0
+VGT.US,D,20240223,000000,518.17,519.45,511.505,513.18,345914,0
+VGT.US,D,20240226,000000,515.58,517.02,513.55,514.52,306601,0
+VGT.US,D,20240227,000000,516.19,516.19,511.7,515.27,279790,0
+VGT.US,D,20240228,000000,513.46,514.2,510.9655,512.88,261759,0
+VGT.US,D,20240229,000000,515.46,519.025,512.22,517.79,1035670,0
+VGT.US,D,20240301,000000,519.24,528.09,519.24,527.39,478655,0
+VGT.US,D,20240304,000000,527.87,531.795,526.7966,528.37,416977,0
+VGT.US,D,20240305,000000,523.17,523.17,512.135,515.68,550019,0
+VGT.US,D,20240306,000000,522.59,525.14,517.5,521.4,392655,0
+VGT.US,D,20240307,000000,525.91,531.26,522.99,530.16,332624,0
+VGT.US,D,20240308,000000,531.89,536.63,520.92,521.49,596647,0
+VGT.US,D,20240311,000000,518.45,521.3,516.08,519.26,372782,0
+VGT.US,D,20240312,000000,524.41,530,518.88,530,382145,0
+VGT.US,D,20240313,000000,528.08,528.82,522.6,524.39,410326,0
+VGT.US,D,20240314,000000,526,527.5727,518.98,522.42,400351,0
+VGT.US,D,20240315,000000,515.77,518.5081,513.7246,515.56,474089,0
+VGT.US,D,20240318,000000,520.68,523.8,517.14,517.98,320897,0
+VGT.US,D,20240319,000000,514.75,521,511.23,520.17,360169,0
+VGT.US,D,20240320,000000,521.26,527.315,518.76,527.22,319372,0
+VGT.US,D,20240321,000000,533.96,533.96,528.04,528.7,346469,0
+VGT.US,D,20240322,000000,527.18,530.15,525.5,528.28,286410,0
+VGT.US,D,20240325,000000,523.5,528.728,523,526.15,375235,0
+VGT.US,D,20240326,000000,528.64,529.11,522.89,523.84,320809,0
+VGT.US,D,20240327,000000,527.25,527.25,520.51,525.08,337498,0
+VGT.US,D,20240328,000000,524.25,526.1,522.84,524.34,252739,0
+VGT.US,D,20240401,000000,525.01,528.6,522.725,525.42,352231,0
+VGT.US,D,20240402,000000,518.74,520.52,514.565,519.49,420991,0
+VGT.US,D,20240403,000000,516.68,523.545,516.34,520.56,287273,0
+VGT.US,D,20240404,000000,526.32,527.8,511.9019,512.15,408978,0
+VGT.US,D,20240405,000000,514.92,521,512.74,518.38,736476,0
+VGT.US,D,20240408,000000,519.26,520.125,515.945,517.63,212560,0
+VGT.US,D,20240409,000000,520.07,521.03,512.7,518.8,263540,0
+VGT.US,D,20240410,000000,512.06,515.62,511.48,514.08,409200,0
+VGT.US,D,20240411,000000,516.2,525.16,513.59,524,490709,0
+VGT.US,D,20240412,000000,518.59,520.5699,513.49,514.68,448599,0
+VGT.US,D,20240415,000000,518.82,519.05,503.792,504.89,552084,0
+VGT.US,D,20240416,000000,505.16,508.4,503.22,505.19,558243,0
+VGT.US,D,20240417,000000,507.89,508.705,497.27,497.69,397989,0
+VGT.US,D,20240418,000000,497.85,499.665,492.2,492.97,539744,0
+VGT.US,D,20240419,000000,490.7,492.51,478.25,479.86,1134990,0
+VGT.US,D,20240422,000000,484.19,488.625,479.32,486.46,1057167,0
+VGT.US,D,20240423,000000,488.63,495.6099,487.85,494.45,519533,0
+VGT.US,D,20240424,000000,498.77,500.43,492.88,495.24,514471,0
+VGT.US,D,20240425,000000,488.67,497.1,487,495.44,479808,0
+VGT.US,D,20240426,000000,500,506.83,498.39,503.94,364431,0
+VGT.US,D,20240429,000000,506.06,507,502.8111,505.94,394094,0
+VGT.US,D,20240430,000000,504.1,505.997,494.67,494.73,297132,0
+VGT.US,D,20240501,000000,492.09,500.6,487.5275,489.37,405875,0
+VGT.US,D,20240502,000000,495.25,497.4,488.34,496.06,317655,0
+VGT.US,D,20240503,000000,506.77,511.125,506.74,509.46,438581,0
+VGT.US,D,20240506,000000,511.44,517.11,511.39,516.83,285535,0
+VGT.US,D,20240507,000000,517.61,517.99,514.575,514.67,243487,0
+VGT.US,D,20240508,000000,512.64,515.94,511.66,515.42,211426,0
+VGT.US,D,20240509,000000,515.14,515.53,511.99,514.91,387101,0
+VGT.US,D,20240510,000000,517.53,520.17,514.92,516.26,228690,0
+VGT.US,D,20240513,000000,520.02,520.7892,517.236,518.78,274858,0
+VGT.US,D,20240514,000000,518.56,524.55,518.56,524.12,227810,0
+VGT.US,D,20240515,000000,527.79,536.3092,527.4214,536.12,356176,0
+VGT.US,D,20240516,000000,536.97,538.26,533.85,533.85,363202,0
+VGT.US,D,20240517,000000,535.39,535.61,529.61,532.55,312314,0
+VGT.US,D,20240520,000000,533.78,540.3078,533.44,539.3,371887,0
+VGT.US,D,20240521,000000,536.94,540.3683,535.7385,539.81,272467,0
+VGT.US,D,20240522,000000,540.84,542.19,536.57,539.94,475140,0
+VGT.US,D,20240523,000000,549.09,549.255,537.69,539.98,519178,0
+VGT.US,D,20240524,000000,541.18,545.91,539.68,545.23,286789,0
+VGT.US,D,20240528,000000,549.68,551.8195,546.4501,549.92,372924,0
+VGT.US,D,20240529,000000,545.13,549.81,544.2,548,312665,0
+VGT.US,D,20240530,000000,543.32,543.8577,532.87,535.08,547447,0
+VGT.US,D,20240531,000000,537.06,537.06,522.65,534.61,545960,0
+VGT.US,D,20240603,000000,539.97,540,530.21,537.42,386446,0
+VGT.US,D,20240604,000000,537,538.705,533.79,537.75,311749,0
+VGT.US,D,20240605,000000,542.99,551.895,541.8252,551.45,491891,0
+VGT.US,D,20240606,000000,553.02,553.98,547.9478,549.89,382939,0
+VGT.US,D,20240607,000000,549,551.69,546.72,549.85,292170,0
+VGT.US,D,20240610,000000,547.53,553.3692,546.995,551.75,322943,0
+VGT.US,D,20240611,000000,550.64,559.49,549.815,559.49,480266,0
+VGT.US,D,20240612,000000,566.19,577.35,565.566,571.52,440557,0
+VGT.US,D,20240613,000000,578.99,580.15,573.31,577.17,408361,0
+VGT.US,D,20240614,000000,576.44,579.75,575.09,579.41,389342,0
+VGT.US,D,20240617,000000,580.9,588.67,578.42,586.47,417824,0
+VGT.US,D,20240618,000000,587.01,590.185,585.69,588.82,466207,0
+VGT.US,D,20240620,000000,592.8,593.1,578.21,580.75,616787,0
+VGT.US,D,20240621,000000,579.06,582.15,573.73,577.74,483298,0
+VGT.US,D,20240624,000000,574.54,575.99,566.94,567.14,526259,0
+VGT.US,D,20240625,000000,570.32,575.41,568.43,575.26,309981,0
+VGT.US,D,20240626,000000,575.15,577.945,572.825,576.41,564939,0
+VGT.US,D,20240627,000000,576.25,579.725,575.62,577.56,497444,0
+VGT.US,D,20240628,000000,580.3,586.1103,576,576.59,380444,0
+VGT.US,D,20240701,000000,578.03,583.09,570.92,582.25,590815,0
+VGT.US,D,20240702,000000,578.93,586.12,578.51,586.12,366879,0
+VGT.US,D,20240703,000000,585.6,593.01,585.4501,592.89,378047,0
+VGT.US,D,20240705,000000,593.45,597.44,591.9664,595.91,512872,0
+VGT.US,D,20240708,000000,597.98,600.52,596.5,599.91,489582,0
+VGT.US,D,20240709,000000,602.29,603.0499,595.7341,598.63,388967,0
+VGT.US,D,20240710,000000,602.18,607.13,599.93,606.85,396435,0
+VGT.US,D,20240711,000000,608.54,608.54,592.5448,595.16,724405,0
+VGT.US,D,20240712,000000,596.55,606.015,595,600.7,690477,0
+VGT.US,D,20240715,000000,605.5,609.15,600.79,603.78,599052,0
+VGT.US,D,20240716,000000,605.76,606.375,599.28,604.51,421771,0
+VGT.US,D,20240717,000000,591,592.06,581.96,582.73,763219,0
+VGT.US,D,20240718,000000,587.33,587.885,573.9,579.7,1189386,0
+VGT.US,D,20240719,000000,578.11,580.76,571.58,572.82,408646,0
+VGT.US,D,20240722,000000,579.73,584.52,576.53,584.23,441577,0
+VGT.US,D,20240723,000000,582.48,587.87,581.29,583.15,406425,0
+VGT.US,D,20240724,000000,576.49,578,558.54,560.26,723762,0
+VGT.US,D,20240725,000000,559.51,568.23,547.26,554.99,664457,0
+VGT.US,D,20240726,000000,563.03,565.9161,558.34,561.56,473054,0
+VGT.US,D,20240729,000000,565.96,568.01,557.915,559.49,419089,0
+VGT.US,D,20240730,000000,561.69,562.78,544.21,548.81,453875,0
+VGT.US,D,20240731,000000,563.62,570.85,560.01,568.01,424887,0
+VGT.US,D,20240801,000000,567.42,572.42,542.97,547.48,665738,0
+VGT.US,D,20240802,000000,534.96,539.02,527.2518,534.05,805190,0
+VGT.US,D,20240805,000000,495.07,525.05,494.12,515.36,1403233,0
+VGT.US,D,20240806,000000,519.78,530.0786,513.3,520.48,746410,0
+VGT.US,D,20240807,000000,530.54,535.22,513.59,514.43,657494,0
+VGT.US,D,20240808,000000,524.01,533.43,516.0425,532.25,409965,0
+VGT.US,D,20240809,000000,531.17,537.626,528.88,535.64,422771,0
+VGT.US,D,20240812,000000,537.06,542.77,534.5,538.42,377969,0
+VGT.US,D,20240813,000000,543.85,554.12,543.85,553.98,620871,0
+VGT.US,D,20240814,000000,557.07,559.14,549.92,556.42,421108,0
+VGT.US,D,20240815,000000,563.55,571.89,563,571.39,435851,0
+VGT.US,D,20240816,000000,569.26,573.96,567.2769,572.71,375898,0
+VGT.US,D,20240819,000000,572,580.69,568.85,580.69,501287,0
+VGT.US,D,20240820,000000,579.62,582.39,575.71,578.75,397851,0
+VGT.US,D,20240821,000000,578.89,583.9364,577.58,582.04,332363,0
+VGT.US,D,20240822,000000,585.04,586.17,569.31,569.86,621674,0
+VGT.US,D,20240823,000000,575.65,582.115,573.49,580.01,420361,0
+VGT.US,D,20240826,000000,580.35,581.6,571.44,574.52,353778,0
+VGT.US,D,20240827,000000,570.5,578.13,568.155,577.2,302579,0
+VGT.US,D,20240828,000000,576.36,577.33,565.27,569.59,357118,0
+VGT.US,D,20240829,000000,571.2,579,566.83,568.07,396532,0
+VGT.US,D,20240830,000000,573.06,575.5921,567.4808,573.97,282131,0
+VGT.US,D,20240903,000000,569.15,569.15,545.61,548.69,623818,0
+VGT.US,D,20240904,000000,543.2,551.94,540.9,547.51,476896,0
+VGT.US,D,20240905,000000,544.05,552.59,543.15,546.29,352077,0
+VGT.US,D,20240906,000000,546.69,547.65,530.87,533.17,692109,0
+VGT.US,D,20240909,000000,538.45,541.235,533.89,540.37,325445,0
+VGT.US,D,20240910,000000,542.12,546.33,537.4,545.85,573114,0
+VGT.US,D,20240911,000000,547.68,562.35,539.38,561.58,483064,0
+VGT.US,D,20240912,000000,561.58,568.2,557.15,565.9,417845,0
+VGT.US,D,20240913,000000,567.15,570.97,565.44,569.24,313154,0
+VGT.US,D,20240916,000000,564.12,567.38,560.93,565.9,284126,0
+VGT.US,D,20240917,000000,570.08,571,562.45,565.61,250753,0
+VGT.US,D,20240918,000000,567.24,572.99,562.29,563,446977,0
+VGT.US,D,20240919,000000,577.96,583.04,575.93,579.65,512917,0
+VGT.US,D,20240920,000000,578.34,580.7365,573.65,577.62,313948,0
+VGT.US,D,20240923,000000,578.4,578.7,575.9,577.42,381994,0
+VGT.US,D,20240924,000000,579.91,582.76,573.51,582.63,324936,0
+VGT.US,D,20240925,000000,580.71,585.97,580.71,583.02,300510,0
+VGT.US,D,20240926,000000,593.67,594.2499,584.095,590.25,494688,0
+VGT.US,D,20240927,000000,590.67,590.67,581.87,584.96,329747,0
+VGT.US,D,20240930,000000,581.95,586.85,579.5,586.52,538751,0
+VGT.US,D,20241001,000000,585,585,568.245,571.78,608668,0
+VGT.US,D,20241002,000000,571.47,578.1487,568.0341,575.38,288126,0
+VGT.US,D,20241003,000000,573.83,582.01,573.56,577.64,329114,0
+VGT.US,D,20241004,000000,585.93,585.93,578.255,585.04,355061,0
+VGT.US,D,20241007,000000,582.24,586.24,579.86,580.84,358814,0
+VGT.US,D,20241008,000000,584.67,592.31,583.8,591.43,332956,0
+VGT.US,D,20241009,000000,591.62,598.59,590.57,598.05,468733,0
+VGT.US,D,20241010,000000,593.98,599.6,592.215,598.59,507738,0
+VGT.US,D,20241011,000000,597.09,601.6612,596.75,600.44,320889,0
+VGT.US,D,20241014,000000,604.36,609.43,604.16,607.88,393100,0
+VGT.US,D,20241015,000000,608.85,610.06,594.7315,596.92,455365,0
+VGT.US,D,20241016,000000,599.08,600.06,592.44,599.13,279893,0
+VGT.US,D,20241017,000000,607.22,607.945,601.24,601.49,379073,0
+VGT.US,D,20241018,000000,605.61,605.61,602.58,603.56,304832,0
+VGT.US,D,20241021,000000,601.83,607,600.84,606.93,347870,0
+VGT.US,D,20241022,000000,604.05,608.3799,602.0861,606.51,384593,0
+VGT.US,D,20241023,000000,604,604.88,591.64,597.09,447928,0
+VGT.US,D,20241024,000000,599.59,600.49,595.3159,599.12,273737,0
+VGT.US,D,20241025,000000,601.91,608.58,600.96,601.96,410812,0
+VGT.US,D,20241028,000000,606.36,606.36,602.87,603.19,330106,0
+VGT.US,D,20241029,000000,604,612.05,601.52,610.32,420221,0
+VGT.US,D,20241030,000000,606.25,608.0383,601.66,602.32,388160,0
+VGT.US,D,20241031,000000,595.76,595.76,582,582.3,742840,0
+VGT.US,D,20241101,000000,583.36,591,583,586.47,416312,0
+VGT.US,D,20241104,000000,586.9,590.39,583.34,585.9,363893,0
+VGT.US,D,20241105,000000,587.35,594.66,587.35,594.39,314398,0
+VGT.US,D,20241106,000000,606.96,614.16,605.367,613.01,641821,0
+VGT.US,D,20241107,000000,617.85,625.73,617.5,625.57,532987,0
+VGT.US,D,20241108,000000,625.33,626.45,622.1136,624.47,431108,0
+VGT.US,D,20241111,000000,625.6,625.89,618.19,621.92,431828,0
+VGT.US,D,20241112,000000,621.01,624.11,618.1801,623.01,405054,0
+VGT.US,D,20241113,000000,622.6,625.63,619.21,620.5,709565,0
+VGT.US,D,20241114,000000,622.5,622.64,616.68,617.98,361028,0
+VGT.US,D,20241115,000000,611,611.66,600.31,602.95,614337,0
+VGT.US,D,20241118,000000,602.95,607.255,599.9,604.72,430338,0
+VGT.US,D,20241119,000000,601,612.44,601,612.17,414235,0
+VGT.US,D,20241120,000000,612.97,612.975,604.26,612.82,379001,0
+VGT.US,D,20241121,000000,619.736,623.26,609.5,619.28,463215,0
+VGT.US,D,20241122,000000,619,622.04,617.0161,621.58,537226,0
+VGT.US,D,20241125,000000,626.69,627.5653,619,621.29,698048,0
+VGT.US,D,20241126,000000,623.89,626.21,621.165,623.17,356661,0
+VGT.US,D,20241127,000000,620.75,620.81,610.5,616.76,417193,0
+VGT.US,D,20241129,000000,618.39,623.85,617.86,622.25,211123,0
+VGT.US,D,20241202,000000,623.64,630.6731,623.12,628.37,432270,0
+VGT.US,D,20241203,000000,626.81,631.81,625,631.63,305232,0
+VGT.US,D,20241204,000000,639.0028,644.59,638.53,644.43,491739,0
+VGT.US,D,20241205,000000,644.56,644.79,640.6,641.21,431647,0
+VGT.US,D,20241206,000000,642.64,646.49,642.35,644.54,337777,0
+VGT.US,D,20241209,000000,642.26,644.1,638.17,639.73,665045,0
+VGT.US,D,20241210,000000,638.17,639.95,628.4,630.55,557593,0
+VGT.US,D,20241211,000000,635.17,642.14,633.5501,640.2,455702,0
+VGT.US,D,20241212,000000,636.015,639.942,634.91,637.42,307067,0
+VGT.US,D,20241213,000000,644.5156,646.2,635.5,640.43,355117,0
+VGT.US,D,20241216,000000,641.8923,648.66,640.22,647.97,428472,0
+VGT.US,D,20241217,000000,643.355,645.7932,639.555,643.98,429871,0
+VGT.US,D,20241218,000000,645.35,647.53,619.13,621.26,1065719,0
+VGT.US,D,20241219,000000,628.042,629.741,620.98,621.79,866767,0
+VGT.US,D,20241220,000000,617.22,636.3999,615.91,631.61,661261,0
+VGT.US,D,20241223,000000,633.575,637.55,629.52,637.45,445601,0
+VGT.US,D,20241224,000000,639.655,644.45,638.92,644.45,435486,0
+VGT.US,D,20241226,000000,642.325,647.24,639.84,645.57,459036,0
+VGT.US,D,20241227,000000,640.45,641.89,629.27,635.5,605238,0
+VGT.US,D,20241230,000000,626.01,632.84,622.0206,627.57,487549,0
+VGT.US,D,20241231,000000,629.64,629.64,619.84,621.8,694135,0
+VGT.US,D,20250102,000000,626.45,629.2046,615.3,621.34,952225,0
+VGT.US,D,20250103,000000,624.5825,633.2959,624.5503,632.9,469732,0
+VGT.US,D,20250106,000000,641.2,647.79,639.32,641.58,645935,0
+VGT.US,D,20250107,000000,645.7339,645.83,625.1,627.47,640813,0
+VGT.US,D,20250108,000000,628.135,628.79,619.9,626.8,488467,0
+VGT.US,D,20250110,000000,618.9264,621.17,609.16,613.44,848255,0
+VGT.US,D,20250113,000000,603,608.83,600.6488,608.42,766932,0
+VGT.US,D,20250114,000000,613.7118,615.67,605.325,609.87,418265,0
+VGT.US,D,20250115,000000,619.61,625.0224,617.2,623.39,732392,0
+VGT.US,D,20250116,000000,628.67,628.86,617.975,618.16,377305,0
+VGT.US,D,20250117,000000,630.08,630.34,624.49,627.47,466370,0
+VGT.US,D,20250121,000000,629.7316,634,624.22,632.6,526187,0
+VGT.US,D,20250122,000000,640,646.4,639.37,645.27,790327,0
+VGT.US,D,20250123,000000,640,646.34,639.2696,646.34,456867,0
+VGT.US,D,20250124,000000,648.1079,648.76,638.37,640.13,420279,0
+VGT.US,D,20250127,000000,610.58,616.91,601.2301,606.78,1579025,0
+VGT.US,D,20250128,000000,611.6146,626.6251,604.7942,625.71,621936,0
+VGT.US,D,20250129,000000,623.19,623.32,613.39,619.84,577000,0
+VGT.US,D,20250130,000000,619.6539,622.85,613.3601,619.9,540402,0
+VGT.US,D,20250131,000000,626.99,630.27,614.76,616.61,652405,0
+VGT.US,D,20250203,000000,601.51,611.33,598.135,607.85,992770,0
+VGT.US,D,20250204,000000,608.995,616.62,608.26,616,424197,0
+VGT.US,D,20250205,000000,616.1139,625.01,615.5,624.69,720368,0
+VGT.US,D,20250206,000000,626.6124,628.35,622.575,627.03,333103,0
+VGT.US,D,20250207,000000,628.61,632,618.78,621.05,476935,0
+VGT.US,D,20250210,000000,625.725,630.9,625.45,628.86,445085,0
+VGT.US,D,20250211,000000,625.39,631.5035,625.15,628.04,346851,0
+VGT.US,D,20250212,000000,618.77,627.56,618.565,627.22,486042,0
+VGT.US,D,20250213,000000,628.5361,637.16,628.4,636.95,417525,0
+VGT.US,D,20250214,000000,636.61,640.225,635,639.87,340935,0
+VGT.US,D,20250218,000000,643.06,644.76,639.79,644.1,430420,0
+VGT.US,D,20250219,000000,643.5,646.27,638.7564,643.66,327558,0
+VGT.US,D,20250220,000000,643.1533,644,634.1,641.51,419299,0
+VGT.US,D,20250221,000000,642.02,642.78,623.88,624.14,606368,0
+VGT.US,D,20250224,000000,626.365,628.28,613.3201,615.04,581619,0
+VGT.US,D,20250225,000000,613.83,613.9,601.1,605.95,803966,0
+VGT.US,D,20250226,000000,611.5448,616.98,606.3444,610.47,500723,0
+VGT.US,D,20250227,000000,615.2926,616.04,588.75,588.97,880659,0
+VGT.US,D,20250228,000000,585.6,598.48,581.29,598.48,876146,0
+VGT.US,D,20250303,000000,600,601.99,574.005,578.36,992394,0
+VGT.US,D,20250304,000000,572.08,588.66,565.76,578.2,1165195,0
+VGT.US,D,20250305,000000,579.67,588.17,572.22,586.92,648186,0
+VGT.US,D,20250306,000000,573.75,583,566.2756,568.86,786121,0
+VGT.US,D,20250307,000000,568.81,577.018,560.12,575.87,846296,0
+VGT.US,D,20250310,000000,563.65,564.08,543.93,550.07,1384254,0
+VGT.US,D,20250311,000000,548.76,557.91,542.42,548.37,979574,0
+VGT.US,D,20250312,000000,558.5,562.26,550,556.46,824951,0
+VGT.US,D,20250313,000000,555,556.35,544,546.44,873235,0
+VGT.US,D,20250314,000000,554.53,563.8501,553.62,563.01,629682,0
+VGT.US,D,20250317,000000,562.77,570.795,560.95,566.35,498128,0
+VGT.US,D,20250318,000000,563.48,563.48,555.835,558.31,535543,0
+VGT.US,D,20250319,000000,561.1,572.43,559,565.88,590818,0
+VGT.US,D,20250320,000000,560.445,569,559.4036,562.71,553529,0
+VGT.US,D,20250321,000000,554.8583,565.09,553.635,564.61,378530,0
+VGT.US,D,20250324,000000,573.8,577.24,572.68,575.39,506203,0
+VGT.US,D,20250325,000000,575.41,578,574.4,577.08,328328,0
+VGT.US,D,20250326,000000,575.01,575.94,560.82,563.2,513849,0
+VGT.US,D,20250327,000000,559.27,562,554.3,557.24,464158,0
+VGT.US,D,20250328,000000,554.73,556.41,541.14,543.24,797758,0
+VGT.US,D,20250331,000000,533.01,543.16,526.9,542.38,894103,0
+VGT.US,D,20250401,000000,540.6527,547.55,535.745,546.94,496700,0
+VGT.US,D,20250402,000000,538.9,556.2329,538.9,551.44,449176,0
+VGT.US,D,20250403,000000,523.39,525.8999,510.58,511.5,1767175,0
+VGT.US,D,20250404,000000,494.29,497.9999,476.31,478.6,2784312,0
+VGT.US,D,20250407,000000,457.5,503.3399,451,479.96,2741153,0
+VGT.US,D,20250408,000000,499.33,505.5,461.52,470.37,1566252,0
+VGT.US,D,20250409,000000,471.265,537.89,470.5101,533.78,2101319,0
+VGT.US,D,20250410,000000,515.62,519.63,492.26,509.77,1221060,0
+VGT.US,D,20250411,000000,507.595,522.1,503.235,520.14,721659,0
+VGT.US,D,20250414,000000,536.5,537.47,518.67,523.81,801343,0
+VGT.US,D,20250415,000000,524.925,529.89,523.33,525.79,642652,0
+VGT.US,D,20250416,000000,511.49,517.028,498.735,507.75,796976,0
+VGT.US,D,20250417,000000,511.04,511.04,502.36,505.53,514789,0
+VGT.US,D,20250421,000000,497.18,498.07,484.86,491.75,768718,0
+VGT.US,D,20250422,000000,498.52,507.0845,496.0534,503.85,680485,0
+VGT.US,D,20250423,000000,524,529.71,517.2295,518.88,656536,0
+VGT.US,D,20250424,000000,523.0165,538.98,523.0165,538.39,597619,0
+VGT.US,D,20250425,000000,537.735,547.87,536.425,546.55,505708,0
+VGT.US,D,20250428,000000,546.1,548.72,537.5801,545.51,428155,0
+VGT.US,D,20250429,000000,542.6946,550.7228,542.6946,548.15,357728,0
+VGT.US,D,20250430,000000,536.25,551.15,533.2001,549.45,425789,0
+VGT.US,D,20250501,000000,562.75,568.25,558.83,559.15,590114,0
+VGT.US,D,20250502,000000,565,570.1872,563.0473,567.54,547452,0
+VGT.US,D,20250505,000000,562.245,568,562.245,563.7,517517,0
+VGT.US,D,20250506,000000,555,563.7,553.87,558.93,440138,0
+VGT.US,D,20250507,000000,559.68,567.15,555,564.51,392852,0
+VGT.US,D,20250508,000000,571,576.735,566.22,571.18,734780,0
+VGT.US,D,20250509,000000,575,575.56,568,571.2,509588,0
+VGT.US,D,20250512,000000,596,598.5,590,598.19,777397,0
+VGT.US,D,20250513,000000,600,613.24,600,611.49,899253,0
+VGT.US,D,20250514,000000,615.1283,617.96,612.02,615.83,727200,0
+VGT.US,D,20250515,000000,612.5,618.6879,610.21,615.55,1031196,0
+VGT.US,D,20250516,000000,616.97,616.97,611.22,616.71,395787,0
+VGT.US,D,20250519,000000,607,616.37,607,615.08,576998,0
+VGT.US,D,20250520,000000,613,613.145,608.385,612.92,345775,0
+VGT.US,D,20250521,000000,607.94,615.51,598.422,601.18,567591,0
+VGT.US,D,20250522,000000,601.89,607.21,600.48,602.19,360561,0
+VGT.US,D,20250523,000000,590.71,598.83,590.08,595.09,538102,0
+VGT.US,D,20250527,000000,605.255,610.58,602.83,609.71,556172,0
+VGT.US,D,20250528,000000,611.7123,612.46,606.3,606.95,402337,0
+VGT.US,D,20250529,000000,617,618.13,606.31,609.13,478633,0
+VGT.US,D,20250530,000000,607.59,608.41,597.22,606.37,439049,0
+VGT.US,D,20250602,000000,605,612.06,604.07,611.88,442408,0
+VGT.US,D,20250603,000000,613.18,621.9693,612.25,621.63,469264,0
+VGT.US,D,20250604,000000,622.625,625.25,620.51,623.31,478511,0
+VGT.US,D,20250605,000000,625.39,630.491,618.3,620.52,564797,0
+VGT.US,D,20250606,000000,627.43,629.75,625.4342,626.42,423016,0
+VGT.US,D,20250609,000000,629.13,633.39,628.46,629.14,582933,0
+VGT.US,D,20250610,000000,630.005,632.3647,626.47,631.77,532016,0
+VGT.US,D,20250611,000000,633.24,635.44,626.68,629.27,412057,0
+VGT.US,D,20250612,000000,628.78,635.27,628.39,633.79,347708,0
+VGT.US,D,20250613,000000,626,630.4599,621.3414,623.29,618106,0
+VGT.US,D,20250616,000000,627.99,635.58,627.94,633.85,512425,0
+VGT.US,D,20250617,000000,630.9225,634.655,628.21,629.19,383156,0
+VGT.US,D,20250618,000000,630,634.575,627.67,631.19,467951,0
+VGT.US,D,20250620,000000,633.965,635.53,625.37,628.48,385139,0
+VGT.US,D,20250623,000000,627.5,635.62,623.932,635.15,639227,0
+VGT.US,D,20250624,000000,641.61,647.4,641.1601,646.58,493370,0
+VGT.US,D,20250625,000000,649.91,653.22,649.5,652.02,946988,0
+VGT.US,D,20250626,000000,654.6584,657.45,651.33,656.93,464234,0
+VGT.US,D,20250627,000000,658.38,661,652.7487,656.54,536429,0
+VGT.US,D,20250630,000000,662.3099,664.76,658.72,663.28,585883,0
+VGT.US,D,20250701,000000,660,662.499,651.75,656.44,495304,0
+VGT.US,D,20250702,000000,655.28,665,655.03,664.77,446057,0
+VGT.US,D,20250703,000000,667.19,675.8,667.19,674.02,352213,0
+VGT.US,D,20250707,000000,671.03,672.7,664.85,668.08,575753,0
+VGT.US,D,20250708,000000,670.7987,672.59,668.735,671.23,324554,0
+VGT.US,D,20250709,000000,674.2,678.475,670.97,676.85,422381,0
+VGT.US,D,20250710,000000,678,678.9899,670.61,674.58,404316,0
+VGT.US,D,20250711,000000,670.73,675.137,670,670.33,360232,0
+VGT.US,D,20250714,000000,669.31,672.17,664.0001,670.36,386285,0
+VGT.US,D,20250715,000000,677.8,680.16,676.01,676.05,467588,0
+VGT.US,D,20250716,000000,677.47,679.485,668.775,679.05,408955,0
+VGT.US,D,20250717,000000,680.26,687.5905,679.365,685.92,399617,0
+VGT.US,D,20250718,000000,687.63,689.13,683.5542,685.53,385539,0
+VGT.US,D,20250721,000000,686.5534,691.635,685.84,686.49,437279,0
+VGT.US,D,20250722,000000,686.33,686.37,674.1331,679.79,433345,0
+VGT.US,D,20250723,000000,682.11,685.19,678.345,685.19,351631,0
+VGT.US,D,20250724,000000,686.7711,688.71,683.1601,687.13,412473,0
+VGT.US,D,20250725,000000,687.3,690.4778,686,688.69,280537,0
+VGT.US,D,20250728,000000,691.5,694.18,689.7868,694.14,408559,0
+VGT.US,D,20250729,000000,699,701.9454,691.4123,692.93,443775,0
+VGT.US,D,20250730,000000,694,697.59,689.88,694.45,438099,0
+VGT.US,D,20250731,000000,704.51,705.26,687.9,690.47,489314,0
+VGT.US,D,20250801,000000,683.13,683.245,671.11,674.4,843969,0
+VGT.US,D,20250804,000000,680.99,689.73,680.99,689.73,518331,0
+VGT.US,D,20250805,000000,691.875,692.24,681.56,683.55,674252,0
+VGT.US,D,20250806,000000,685,692.52,684.61,691.85,494880,0
+VGT.US,D,20250807,000000,698.75,700.675,686.5,693.2,527949,0
+VGT.US,D,20250808,000000,695.911,700.4999,693.5106,699.35,455876,0
+VGT.US,D,20250811,000000,698.97,702.32,693.22,695.26,493349,0
+VGT.US,D,20250812,000000,698.345,706.17,694.2147,706.07,756339,0
+VGT.US,D,20250813,000000,709.685,710.878,704,707.29,478068,0
+VGT.US,D,20250814,000000,703.02,706.76,700.57,704.47,409126,0
+VGT.US,D,20250815,000000,704.05,704.05,697.2891,700.05,384865,0
+VGT.US,D,20250818,000000,699.788,702.5125,699.05,702.08,304555,0
+VGT.US,D,20250819,000000,701.388,702,687.36,688.81,585837,0
+VGT.US,D,20250820,000000,687.8552,687.8552,672.88,683.89,612042,0
+VGT.US,D,20250821,000000,681.63,685.3084,678.64,682.08,666771,0
+VGT.US,D,20250822,000000,681.1512,697.9754,679.4501,694.17,574026,0
+VGT.US,D,20250825,000000,691.8,697.01,690.53,692.48,504747,0
+VGT.US,D,20250826,000000,692.75,696.94,691.8176,696.03,448184,0
+VGT.US,D,20250827,000000,697,701.825,694.5031,700.92,358303,0
+VGT.US,D,20250828,000000,702.84,709.46,699.71,707.87,483984,0
+VGT.US,D,20250829,000000,704.5,704.94,694.5,697.02,585106,0
+VGT.US,D,20250902,000000,683.61,690.01,680.1001,689.81,618874,0
+VGT.US,D,20250903,000000,692.65,694.89,687.91,692.9,494434,0
+VGT.US,D,20250904,000000,691.77,697.73,688.3037,697.54,297635,0
+VGT.US,D,20250905,000000,703.96,704,691.18,698.79,354375,0
+VGT.US,D,20250908,000000,703.02,706.44,702.58,704.92,301374,0
+VGT.US,D,20250909,000000,706,706.59,700.5,705.75,349877,0
+VGT.US,D,20250910,000000,717.14,719.3454,711.55,714.93,468851,0
+VGT.US,D,20250911,000000,718.805,720.88,716.6265,718.77,444006,0
+VGT.US,D,20250912,000000,720.27,721.452,718,719.57,464332,0
+VGT.US,D,20250915,000000,720.59,726.63,719.9595,726.63,408182,0
+VGT.US,D,20250916,000000,727.73,727.88,722.905,724.17,414384,0
+VGT.US,D,20250917,000000,723.47,724.3674,713.84,721.5,429560,0
+VGT.US,D,20250918,000000,730.41,736.18,727.5827,734.31,515859,0
+VGT.US,D,20250919,000000,736.31,741.8,734.3876,741.17,343639,0
+VGT.US,D,20250922,000000,739.0016,753.59,739.0016,753.15,689168,0
+VGT.US,D,20250923,000000,752.625,753.4999,742.9,745.41,739780,0
+VGT.US,D,20250924,000000,746.635,746.88,734.5634,739.06,415962,0
+VGT.US,D,20250925,000000,731.1,738.72,726.2601,736.83,460132,0
+VGT.US,D,20250926,000000,737.5,739.29,731.72,738.7,427948,0
+VGT.US,D,20250929,000000,743.58,747.4799,741.75,743.16,501940,0
+VGT.US,D,20250930,000000,743.48,747.08,740.8,746.63,444134,0
+VGT.US,D,20251001,000000,743.1156,752.87,742.66,752.52,430707,0
+VGT.US,D,20251002,000000,760.02,760.5,754.0044,757.99,451618,0
+VGT.US,D,20251003,000000,758.87,762.83,752.43,755.67,438865,0
+VGT.US,D,20251006,000000,763.645,766.19,760.68,762.18,548822,0
+VGT.US,D,20251007,000000,766.09,766.88,750.72,755.19,511156,0
+VGT.US,D,20251008,000000,757.9283,768.0879,757.14,768.02,468825,0
+VGT.US,D,20251009,000000,768.3,769.6,763.511,767.64,491228,0
+VGT.US,D,20251010,000000,770.14,771.5829,735.905,736.33,1170959,0
+VGT.US,D,20251013,000000,753.79,757.385,748.7067,755.49,591665,0
+VGT.US,D,20251014,000000,744.55,752.695,736.5001,745.84,665324,0
+VGT.US,D,20251015,000000,756.76,758.7,742.7701,752.77,445488,0
+VGT.US,D,20251016,000000,756.42,759.4,745.2601,750.35,472588,0
+VGT.US,D,20251017,000000,745.74,753.827,741.37,752.16,405600,0
+VGT.US,D,20251020,000000,756.36,764.715,756.35,762.18,450583,0
+VGT.US,D,20251021,000000,761.25,764.48,757.69,761.41,340195,0
+VGT.US,D,20251022,000000,760,762.26,742.81,752.41,517494,0
+VGT.US,D,20251023,000000,752.0701,763.68,752.0701,762.26,368829,0
+VGT.US,D,20251024,000000,771.1,776.4,770.48,774.14,657588,0
+VGT.US,D,20251027,000000,785.27,788.35,783.62,788.01,596465,0
+VGT.US,D,20251028,000000,792.7,799.1318,789.56,796.14,596486,0
+VGT.US,D,20251029,000000,803.0202,806.99,795.97,801.52,635225,0
+VGT.US,D,20251030,000000,796.22,799.615,790.591,790.95,492916,0
+VGT.US,D,20251031,000000,799.9701,800.52,788.57,793.21,491588,0
+VGT.US,D,20251103,000000,801.41,802.25,792,795.95,523602,0
+VGT.US,D,20251104,000000,781.612,786.7199,773.32,774.45,661022,0
+VGT.US,D,20251105,000000,774.45,784.38,772.6701,777.66,580256,0
+VGT.US,D,20251106,000000,778.065,778.6933,758.6101,762.4,747124,0
+VGT.US,D,20251107,000000,755.13,761.37,742.6,761.37,722664,0
+VGT.US,D,20251110,000000,775.5,781.9,770.56,780.37,598789,0
+VGT.US,D,20251111,000000,775.09,776.2,768.0901,773.3,493267,0
+VGT.US,D,20251112,000000,779.15,779.25,769.84,774.17,360829,0
+VGT.US,D,20251113,000000,770,770,748.51,752.36,702440,0
+VGT.US,D,20251114,000000,738.265,763,735.55,756.26,767437,0
+VGT.US,D,20251117,000000,749.28,756.6543,737.65,743.7,586603,0
+VGT.US,D,20251118,000000,737.41,740.5401,725.54,732.59,726219,0
+VGT.US,D,20251119,000000,733.504,746.2699,731,737.57,522461,0
+VGT.US,D,20251120,000000,755.5558,758,713.805,715.7,1156335,0
+VGT.US,D,20251121,000000,716.5,728.49,702.96,718.89,1091220,0
+VGT.US,D,20251124,000000,724.085,738.4899,723.29,736.95,642045,0
+VGT.US,D,20251125,000000,728.388,740.87,719.8,739.21,588621,0
+VGT.US,D,20251126,000000,746,750.4999,741.435,746.93,364355,0
+VGT.US,D,20251128,000000,748.445,752.29,746.61,752.2,217211,0
+VGT.US,D,20251201,000000,744.91,754.515,742.35,751.89,415602,0
+VGT.US,D,20251202,000000,757.16,764.8871,755.0891,759.71,662361,0
+VGT.US,D,20251203,000000,756.32,761.8699,752.31,761.12,377861,0
+VGT.US,D,20251204,000000,761.94,766,758.825,764.65,386404,0
+VGT.US,D,20251205,000000,767.46,772.17,764.5,767.97,358300,0
+VGT.US,D,20251208,000000,772.16,777.75,770.58,774.68,387287,0
+VGT.US,D,20251209,000000,773.48,778.11,771.2401,776.36,287050,0
+VGT.US,D,20251210,000000,774,781.64,770,779.16,420376,0
+VGT.US,D,20251211,000000,771.077,776.7925,761.6401,776.34,545763,0
+VGT.US,D,20251212,000000,771,772.045,752.06,753.93,719013,0
+VGT.US,D,20251215,000000,759.04,760.2,744.2191,745.51,481265,0
+VGT.US,D,20251216,000000,742.7864,748.63,740.55,746.68,385556,0
+VGT.US,D,20251217,000000,747.15,747.425,730.18,730.42,541510,0
+VGT.US,D,20251218,000000,744.15,745.9212,737.002,740.62,425393,0
+VGT.US,D,20251219,000000,746.25,756.09,745.9594,755.54,594055,0
+VGT.US,D,20251222,000000,764.71,764.715,758.535,760.78,438770,0
+VGT.US,D,20251223,000000,758.425,765.08,756.5,765.03,338345,0
+VGT.US,D,20251224,000000,764,767.1999,763.38,766.32,175201,0
+VGT.US,D,20251226,000000,768,769.2996,765.49,767.17,329461,0
+VGT.US,D,20251229,000000,760.745,766.16,759.58,763.1,1049010,0
+VGT.US,D,20251230,000000,763.11,765.44,760.89,760.89,350877,0
+VGT.US,D,20251231,000000,762.4,763.16,753.39,753.78,396056,0
+VGT.US,D,20260102,000000,762.21,767.09,751.3201,755.98,601076,0
+VGT.US,D,20260105,000000,764.45,766,755.4201,757.42,634780,0
+VGT.US,D,20260106,000000,760.67,766.9599,757.1,766.49,563042,0
+VGT.US,D,20260107,000000,765.9,770.08,763.47,766.1,560228,0
+VGT.US,D,20260108,000000,762.2794,762.72,750.25,754.81,571652,0
+VGT.US,D,20260109,000000,755.79,764.08,751.98,761.96,513729,0
+VGT.US,D,20260112,000000,756.05,768.16,756.05,765.51,580299,0
+VGT.US,D,20260113,000000,765.54,769.17,760.9944,764.41,501746,0
+VGT.US,D,20260114,000000,760,761.49,748.69,755.28,660771,0
+VGT.US,D,20260115,000000,766.02,768.9899,758.39,759.35,630003,0
+VGT.US,D,20260116,000000,764.58,765.54,756.97,758.95,401662,0
+VGT.US,D,20260120,000000,745.005,750.5,737.51,738.69,937385,0
+VGT.US,D,20260121,000000,743.1,754.58,738,748.6,636931,0
+VGT.US,D,20260122,000000,757.94,758.52,750.735,754.25,462832,0
+VGT.US,D,20260123,000000,753.52,758.58,749.34,754.99,435160,0
+VGT.US,D,20260126,000000,756,763.37,754.33,760.43,395800,0
+VGT.US,D,20260127,000000,766.405,772.3,764.48,769.9,444560,0
+VGT.US,D,20260128,000000,776,778.35,771.5,775.18,473651,0
+VGT.US,D,20260129,000000,766.43,767.065,742.5,760.8,799233,0
+VGT.US,D,20260130,000000,756.62,760.48,743.3,747.92,545363,0
+VGT.US,D,20260202,000000,744.58,758.305,744.39,753.05,553399,0
+VGT.US,D,20260203,000000,755.44,755.81,726.18,736.44,958410,0
+VGT.US,D,20260204,000000,733,735.21,710.965,721.75,1054299,0
+VGT.US,D,20260205,000000,716.61,723.36,705.705,708.53,767855,0
+VGT.US,D,20260206,000000,721.33,741.89,719.3779,739.54,634457,0
+VGT.US,D,20260209,000000,737.5,754.5499,734.35,751.47,519878,0
+VGT.US,D,20260210,000000,754.16,755.9502,747.765,748.25,385612,0
+VGT.US,D,20260211,000000,758.04,759.155,741.24,748.78,362910,0
+VGT.US,D,20260212,000000,752.585,753.9,728.42,729.64,647964,0
+VGT.US,D,20260213,000000,733.46,738.27,722.7,730.8,439988,0
+VGT.US,D,20260217,000000,726.23,736.3799,717.86,731.08,421399,0
+VGT.US,D,20260218,000000,733.235,744,730.33,737.75,364377,0
diff --git a/daily/us/nyse etfs/2/vht.us.txt b/daily/us/nyse etfs/2/vht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a728c06b39307339f4ca65e4a6875ec0443eb41
--- /dev/null
+++ b/daily/us/nyse etfs/2/vht.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHT.US,D,20050225,000000,43.2279,43.5186,43.1348,43.5186,131923.31936453,0
+VHT.US,D,20050228,000000,43.3149,43.3149,42.7669,43.0162,14450.45348095,0
+VHT.US,D,20050301,000000,43.1536,43.3071,43.1536,43.2704,50346.091633191,0
+VHT.US,D,20050302,000000,43.1201,43.5443,43.1201,43.3071,173181.01189365,0
+VHT.US,D,20050303,000000,43.3931,43.4198,43.1695,43.2437,31814.451591263,0
+VHT.US,D,20050304,000000,43.4623,43.5443,43.3228,43.5365,8275.5990062308,0
+VHT.US,D,20050307,000000,43.5443,43.7867,43.5443,43.5978,23537.841639637,0
+VHT.US,D,20050308,000000,43.6423,43.6759,43.3228,43.3604,53259.636262552,0
+VHT.US,D,20050309,000000,43.2506,43.3318,43.042,43.1348,11887.706903771,0
+VHT.US,D,20050310,000000,43.2437,43.2506,43.0754,43.1615,7807.5312881897,0
+VHT.US,D,20050311,000000,43.1111,43.1536,42.7046,42.7768,6292.1241405791,0
+VHT.US,D,20050314,000000,42.9281,43.0754,42.6898,43.0754,5478.3130973327,0
+VHT.US,D,20050315,000000,43.4009,43.4009,42.6363,42.6363,24472.966130325,0
+VHT.US,D,20050316,000000,42.5354,42.5839,42.2337,42.2337,13753.912103563,0
+VHT.US,D,20050317,000000,42.2515,42.4475,42.113,42.3524,12934.035387944,0
+VHT.US,D,20050318,000000,42.4138,42.4138,42.0883,42.1833,6175.8654201153,0
+VHT.US,D,20050321,000000,42.3445,42.3524,42.1042,42.216,14334.194760487,0
+VHT.US,D,20050322,000000,42.4138,42.5533,42.1754,42.1754,7109.978965407,0
+VHT.US,D,20050323,000000,42.2001,42.6898,42.2001,42.6452,7109.978965407,0
+VHT.US,D,20050324,000000,42.6898,42.9529,42.663,42.758,15963.838737771,0
+VHT.US,D,20050328,000000,42.8263,42.845,42.6452,42.6819,47664.053499361,0
+VHT.US,D,20050329,000000,42.5908,42.7768,42.397,42.4237,44519.002374467,0
+VHT.US,D,20050330,000000,42.5611,42.9983,42.5611,42.9983,40905.883531531,0
+VHT.US,D,20050331,000000,42.9529,42.9529,42.6819,42.7936,12470.011451485,0
+VHT.US,D,20050401,000000,42.9361,42.944,42.2693,42.4662,20980.149789434,0
+VHT.US,D,20050404,000000,42.4662,42.6719,42.3791,42.6719,8856.8926085498,0
+VHT.US,D,20050405,000000,42.8173,43.3406,42.8173,43.3406,8856.8926085498,0
+VHT.US,D,20050406,000000,43.4366,43.7293,43.4366,43.4791,61067.167550744,0
+VHT.US,D,20050407,000000,43.2605,43.8817,43.2506,43.8293,9206.6797153365,0
+VHT.US,D,20050408,000000,43.8541,43.8817,43.5009,43.572,93581.19335558,0
+VHT.US,D,20050411,000000,43.6759,43.6759,43.4276,43.4276,20627.329846461,0
+VHT.US,D,20050412,000000,43.4623,43.7867,43.1201,43.7867,27736.297866473,0
+VHT.US,D,20050413,000000,43.7867,44.0934,43.6255,43.8906,21209.634394176,0
+VHT.US,D,20050414,000000,43.9351,43.941,43.6681,43.759,55702.080337687,0
+VHT.US,D,20050415,000000,44.1221,44.3515,43.9667,44.0608,92646.068864892,0
+VHT.US,D,20050418,000000,43.9104,43.9104,43.3228,43.6522,137750.40862326,0
+VHT.US,D,20050419,000000,43.8036,43.8036,43.4198,43.7423,18417.403212255,0
+VHT.US,D,20050420,000000,43.6681,43.7777,43.1448,43.1448,85889.920787854,0
+VHT.US,D,20050421,000000,43.4553,43.8451,43.4366,43.7867,16898.963228458,0
+VHT.US,D,20050422,000000,43.5889,43.9351,43.4623,43.7293,22026.478273608,0
+VHT.US,D,20050425,000000,43.7777,43.8361,43.6077,43.6592,20393.801460138,0
+VHT.US,D,20050426,000000,43.759,43.9747,43.5443,43.572,12237.494010558,0
+VHT.US,D,20050427,000000,43.5276,43.8451,43.2605,43.8451,10724.108753738,0
+VHT.US,D,20050428,000000,43.759,43.759,43.4366,43.485,13753.912103563,0
+VHT.US,D,20050429,000000,43.58,44.1755,43.4366,44.1755,64331.510232287,0
+VHT.US,D,20050502,000000,44.1922,44.3021,44.0785,44.2833,13753.912103563,0
+VHT.US,D,20050503,000000,44.3515,44.5237,44.1032,44.2655,13172.618501244,0
+VHT.US,D,20050504,000000,44.4149,44.7888,44.4149,44.7818,191241.55138134,0
+VHT.US,D,20050505,000000,44.7492,44.8838,44.5672,44.7818,39620.971934058,0
+VHT.US,D,20050506,000000,44.8926,44.9896,44.7067,44.7403,16782.704507994,0
+VHT.US,D,20050509,000000,44.6157,44.9115,44.5237,44.9115,23310.378925687,0
+VHT.US,D,20050510,000000,44.7641,44.9015,44.585,44.7067,20627.329846461,0
+VHT.US,D,20050511,000000,44.772,44.9402,44.489,44.8926,129829.65145079,0
+VHT.US,D,20050512,000000,44.948,45.1082,44.7067,44.7581,31814.451591263,0
+VHT.US,D,20050513,000000,44.7888,44.7888,44.1922,44.5504,81230.473460744,0
+VHT.US,D,20050516,000000,44.6157,44.9896,44.5504,44.9896,124468.60801932,0
+VHT.US,D,20050517,000000,44.8926,44.948,44.5771,44.9402,43235.101722389,0
+VHT.US,D,20050518,000000,45.2646,45.2962,45.0133,45.1082,30999.629602621,0
+VHT.US,D,20050519,000000,45.1696,45.1786,44.9569,45.1786,90436.142230686,0
+VHT.US,D,20050520,000000,45.1786,45.1786,44.9975,45.1429,17362.987164917,0
+VHT.US,D,20050523,000000,45.1339,45.3911,45.0223,45.2122,47315.27733797,0
+VHT.US,D,20050524,000000,45.313,45.3833,45.1863,45.3576,16314.636789953,0
+VHT.US,D,20050525,000000,45.2646,45.2646,44.8581,45.038,16898.963228458,0
+VHT.US,D,20050526,000000,45.1606,45.2379,45.0805,45.219,58621.690639422,0
+VHT.US,D,20050527,000000,45.219,45.219,44.9806,45.1339,28785.659186833,0
+VHT.US,D,20050531,000000,45.1339,45.1696,44.8333,44.9203,90554.422841939,0
+VHT.US,D,20050601,000000,44.7967,45.2557,44.7967,45.0727,17596.515551241,0
+VHT.US,D,20050602,000000,44.9639,45.1786,44.8581,45.1786,20627.329846461,0
+VHT.US,D,20050603,000000,45.1606,45.1606,44.8333,44.9015,27036.723652899,0
+VHT.US,D,20050606,000000,44.9639,44.9975,44.7818,44.9896,26921.475877832,0
+VHT.US,D,20050607,000000,45.1172,45.3387,44.9806,45.0054,30417.325054907,0
+VHT.US,D,20050608,000000,45.1172,45.1172,44.5939,44.5939,23310.378925687,0
+VHT.US,D,20050609,000000,44.585,45.0054,44.585,44.9302,30532.572829976,0
+VHT.US,D,20050610,000000,44.9718,44.9718,44.6068,44.7146,47315.27733797,0
+VHT.US,D,20050613,000000,44.585,45.0727,44.585,44.9639,10603.806251693,0
+VHT.US,D,20050614,000000,44.9639,45.3041,44.9639,45.2883,25989.38422333,0
+VHT.US,D,20050615,000000,45.321,45.321,44.948,45.1863,36475.920809164,0
+VHT.US,D,20050616,000000,45.1863,45.4703,45.1863,45.4179,47784.356001407,0
+VHT.US,D,20050617,000000,45.4921,45.7581,45.4921,45.7581,26803.195266577,0
+VHT.US,D,20050620,000000,45.6493,45.7918,45.501,45.7918,27972.859088982,0
+VHT.US,D,20050621,000000,45.775,45.8105,45.5366,45.6158,32982.093522878,0
+VHT.US,D,20050622,000000,45.7651,45.7838,45.3911,45.4614,26688.958436904,0
+VHT.US,D,20050623,000000,45.5544,45.5978,45.1943,45.219,23072.806757782,0
+VHT.US,D,20050624,000000,45.1339,45.1863,44.9718,44.9896,38577.67628607,0
+VHT.US,D,20050627,000000,44.9569,44.9569,44.7581,44.8056,34027.411061657,0
+VHT.US,D,20050628,000000,44.8056,45.313,44.8056,45.313,20278.55368507,0
+VHT.US,D,20050629,000000,45.3486,45.3576,45.2033,45.2646,21911.23049854,0
+VHT.US,D,20050630,000000,45.321,45.321,44.948,44.948,30766.101216299,0
+VHT.US,D,20050701,000000,45.0311,45.0311,44.8056,44.8431,22142.736994072,0
+VHT.US,D,20050705,000000,44.9302,45.2557,44.7967,45.2557,23191.087369036,0
+VHT.US,D,20050706,000000,45.2883,45.2883,44.8659,44.9203,33098.352243342,0
+VHT.US,D,20050707,000000,44.6157,44.9718,44.4811,44.9718,23660.166032473,0
+VHT.US,D,20050708,000000,45.0905,45.6405,44.9639,45.5891,26803.195266577,0
+VHT.US,D,20050711,000000,45.5454,45.7493,45.5454,45.6493,18417.403212255,0
+VHT.US,D,20050712,000000,45.7354,45.7838,45.4861,45.7107,25870.092666681,0
+VHT.US,D,20050713,000000,45.6682,45.6682,45.2784,45.4278,20393.801460138,0
+VHT.US,D,20050714,000000,45.7107,45.7838,45.5277,45.6582,32053.034704564,0
+VHT.US,D,20050715,000000,45.7275,45.9748,45.6493,45.9085,25519.294614499,0
+VHT.US,D,20050718,000000,45.9085,45.9085,45.6493,45.7017,28669.400466369,0
+VHT.US,D,20050719,000000,45.7651,45.775,45.5277,45.7017,16084.141239816,0
+VHT.US,D,20050720,000000,46.1835,46.3191,46.0342,46.2547,42072.514517751,0
+VHT.US,D,20050721,000000,46.139,46.139,45.7107,45.7918,29948.24639147,0
+VHT.US,D,20050722,000000,45.7176,45.8105,45.5178,45.7176,17132.491614781,0
+VHT.US,D,20050725,000000,45.8472,45.8472,45.3911,45.4456,34498.511615884,0
+VHT.US,D,20050726,000000,45.6493,45.8017,45.5891,45.6929,22726.052487182,0
+VHT.US,D,20050727,000000,45.8205,46.0856,45.6929,46.0243,19229.19236471,0
+VHT.US,D,20050728,000000,46.1677,46.5021,46.1588,46.4594,26803.195266577,0
+VHT.US,D,20050729,000000,46.4229,46.4664,46.1677,46.23,19578.979471497,0
+VHT.US,D,20050801,000000,46.4664,46.6365,46.4041,46.4407,15148.005803733,0
+VHT.US,D,20050802,000000,46.6533,46.7216,46.5198,46.7216,35426.559488803,0
+VHT.US,D,20050803,000000,46.6445,46.7563,46.5198,46.7563,18996.674923782,0
+VHT.US,D,20050804,000000,46.7216,46.7315,46.3605,46.3793,25171.529398502,0
+VHT.US,D,20050805,000000,46.23,46.3011,45.9085,45.9669,22257.98476914,0
+VHT.US,D,20050808,000000,46.0777,46.1034,45.6236,45.7107,22257.98476914,0
+VHT.US,D,20050809,000000,45.8017,46.139,45.8017,46.139,18417.403212255,0
+VHT.US,D,20050810,000000,46.4407,46.5485,46.0687,46.1588,25519.294614499,0
+VHT.US,D,20050811,000000,46.3348,46.5021,46.224,46.4812,24008.942193865,0
+VHT.US,D,20050812,000000,46.4496,46.4496,46.0055,46.3191,31701.225706986,0
+VHT.US,D,20050815,000000,46.2467,46.3793,46.041,46.2734,25639.597116543,0
+VHT.US,D,20050816,000000,46.2467,46.3101,45.8906,45.958,49064.212871903,0
+VHT.US,D,20050817,000000,45.9748,46.2181,45.8472,46.051,18417.403212255,0
+VHT.US,D,20050818,000000,45.9253,46.1311,45.9253,46.0153,15035.790864851,0
+VHT.US,D,20050819,000000,46.2093,46.2093,45.7017,45.7017,33098.352243342,0
+VHT.US,D,20050822,000000,45.7838,46.0153,45.5178,45.775,30068.548893516,0
+VHT.US,D,20050823,000000,45.8285,45.8285,45.4861,45.5891,20742.57762153,0
+VHT.US,D,20050824,000000,45.5711,45.8906,45.3654,45.4773,20512.082071393,0
+VHT.US,D,20050825,000000,45.4456,45.6158,45.4456,45.5178,15732.332242239,0
+VHT.US,D,20050826,000000,45.5178,45.5178,45.2646,45.3486,13753.912103563,0
+VHT.US,D,20050829,000000,45.0133,45.7838,44.9639,45.775,108499.71455458,0
+VHT.US,D,20050830,000000,45.6078,45.7176,45.4535,45.6493,21560.432446358,0
+VHT.US,D,20050831,000000,45.7404,46.1222,45.5978,46.1222,20161.284019211,0
+VHT.US,D,20050901,000000,46.2924,46.4407,46.1835,46.3101,13052.3159992,0
+VHT.US,D,20050902,000000,46.3507,46.3793,46.2093,46.2181,8392.86867209,0
+VHT.US,D,20050906,000000,46.3348,46.8868,46.3348,46.8779,20512.082071393,0
+VHT.US,D,20050907,000000,46.869,47.2034,46.869,47.1875,45682.6005245,0
+VHT.US,D,20050908,000000,47.1954,47.2261,46.869,47.0471,123182.68547645,0
+VHT.US,D,20050909,000000,47.1777,47.3468,47.0648,47.2954,15963.838737771,0
+VHT.US,D,20050912,000000,47.2617,47.3388,47.0708,47.1777,43119.85394732,0
+VHT.US,D,20050913,000000,47.1777,47.1777,46.5949,46.6791,23660.166032473,0
+VHT.US,D,20050914,000000,46.8324,46.8324,46.4911,46.5119,11303.380465266,0
+VHT.US,D,20050915,000000,46.6603,46.7127,46.4407,46.5485,11652.156626657,0
+VHT.US,D,20050916,000000,46.7315,46.8502,46.4911,46.8403,17831.054882958,0
+VHT.US,D,20050919,000000,46.8057,46.8057,46.3428,46.4911,42187.76229282,0
+VHT.US,D,20050920,000000,46.5949,46.6365,46.0687,46.1993,24357.718355256,0
+VHT.US,D,20050921,000000,46.0687,46.1489,45.9085,45.9174,22257.98476914,0
+VHT.US,D,20050922,000000,45.7838,46.0687,45.6236,45.958,31116.899268481,0
+VHT.US,D,20050923,000000,45.9906,46.2181,45.8285,45.9976,23773.391916751,0
+VHT.US,D,20050926,000000,46.2824,46.2824,45.6582,45.9333,26688.958436904,0
+VHT.US,D,20050927,000000,45.9422,45.9906,45.6315,45.6315,33798.93740231,0
+VHT.US,D,20050928,000000,45.8017,45.958,45.6078,45.7493,92767.382312333,0
+VHT.US,D,20050929,000000,45.7651,45.8906,45.409,45.8382,35548.883881639,0
+VHT.US,D,20050930,000000,45.8906,45.958,45.7354,45.8759,13753.912103563,0
+VHT.US,D,20051003,000000,45.9085,46.1311,45.8382,46.051,29716.739895939,0
+VHT.US,D,20051004,000000,46.23,46.6276,46.139,46.24,27736.297866473,0
+VHT.US,D,20051005,000000,46.2093,46.2093,45.3833,45.3911,106402.00285926,0
+VHT.US,D,20051006,000000,45.5099,45.5099,44.5414,44.8748,105466.87836857,0
+VHT.US,D,20051007,000000,45.0311,45.1339,44.8659,44.9302,20512.082071393,0
+VHT.US,D,20051010,000000,45.0054,45.0905,44.6918,44.8431,22026.478273608,0
+VHT.US,D,20051011,000000,44.8431,44.9975,44.4149,44.4733,19348.48392136,0
+VHT.US,D,20051012,000000,44.6157,44.8234,44.2408,44.4416,36593.190475023,0
+VHT.US,D,20051013,000000,44.4416,44.7492,44.2833,44.7007,55702.080337687,0
+VHT.US,D,20051014,000000,44.7007,45.0648,44.6008,45.0133,46502.477240118,0
+VHT.US,D,20051017,000000,44.948,44.9639,44.6918,44.9639,39741.274436103,0
+VHT.US,D,20051018,000000,45.1339,45.1339,44.9015,44.9569,24590.235796183,0
+VHT.US,D,20051019,000000,44.7888,45.3833,44.6157,45.3387,25639.597116543,0
+VHT.US,D,20051020,000000,44.7888,44.9402,44.4506,44.4633,32163.227752655,0
+VHT.US,D,20051021,000000,44.5583,44.7067,44.1478,44.2229,154767.65246297,0
+VHT.US,D,20051024,000000,44.4059,44.7067,44.3189,44.7067,22840.289316854,0
+VHT.US,D,20051025,000000,44.7067,44.7067,44.1922,44.499,20512.082071393,0
+VHT.US,D,20051026,000000,44.4059,44.5504,43.9836,44.0508,23310.378925687,0
+VHT.US,D,20051027,000000,43.9836,44.0785,43.7006,43.7006,28433.850189256,0
+VHT.US,D,20051028,000000,43.751,44.2744,43.751,44.1922,44401.732708608,0
+VHT.US,D,20051031,000000,44.4059,44.7641,44.4059,44.5771,25989.38422333,0
+VHT.US,D,20051101,000000,44.499,44.6157,44.2922,44.4149,29135.44629362,0
+VHT.US,D,20051102,000000,44.4811,44.672,44.4811,44.5939,30068.548893516,0
+VHT.US,D,20051103,000000,44.7492,45.1429,44.7492,44.8838,42187.76229282,0
+VHT.US,D,20051104,000000,45.0905,45.1339,44.8926,45.038,56753.463548838,0
+VHT.US,D,20051107,000000,45.1339,45.2379,44.9203,45.1429,22608.782821322,0
+VHT.US,D,20051108,000000,45.2033,45.2033,44.9806,45.0054,43352.371388248,0
+VHT.US,D,20051109,000000,45.1786,45.2557,44.9115,45.1172,28904.950743483,0
+VHT.US,D,20051110,000000,45.2646,45.7176,45.1261,45.677,28669.400466369,0
+VHT.US,D,20051111,000000,45.7275,45.8105,45.5544,45.775,20278.55368507,0
+VHT.US,D,20051114,000000,45.775,45.775,45.4278,45.4367,37408.012463664,0
+VHT.US,D,20051115,000000,45.6405,45.9333,45.5711,45.7017,20161.284019211,0
+VHT.US,D,20051116,000000,45.8285,45.8285,45.4535,45.5791,20627.329846461,0
+VHT.US,D,20051117,000000,45.7354,45.9174,45.4921,45.9085,28087.095918654,0
+VHT.US,D,20051118,000000,45.9085,46.1133,45.8996,46.1034,64913.814780001,0
+VHT.US,D,20051121,000000,46.1222,46.23,45.9174,46.23,34027.411061657,0
+VHT.US,D,20051122,000000,46.139,46.2467,45.8562,46.041,31814.451591263,0
+VHT.US,D,20051123,000000,46.0599,46.1904,45.9174,46.0856,32163.227752655,0
+VHT.US,D,20051125,000000,46.2093,46.2093,46.0342,46.0856,17246.728444454,0
+VHT.US,D,20051128,000000,46.2093,46.2093,45.501,45.5891,48014.851551544,0
+VHT.US,D,20051129,000000,45.6582,45.8759,45.6315,45.7107,20161.284019211,0
+VHT.US,D,20051130,000000,45.7493,45.775,45.4773,45.4773,25639.597116543,0
+VHT.US,D,20051201,000000,45.6929,45.9422,45.6405,45.8838,26223.923555049,0
+VHT.US,D,20051202,000000,45.6929,46.051,45.6929,45.9748,37526.293074919,0
+VHT.US,D,20051205,000000,46.139,46.139,45.9085,46.0777,34729.007166021,0
+VHT.US,D,20051206,000000,46.2467,46.3269,45.9085,45.9085,38925.441502066,0
+VHT.US,D,20051207,000000,45.9422,45.9827,45.6236,45.7918,35897.660043031,0
+VHT.US,D,20051208,000000,45.7651,46.1904,45.7651,46.0055,19578.979471497,0
+VHT.US,D,20051209,000000,46.1588,46.1835,45.8906,46.0856,21560.432446358,0
+VHT.US,D,20051212,000000,46.051,46.0687,45.6929,46.0153,29948.24639147,0
+VHT.US,D,20051213,000000,46.1034,46.5198,46.1034,46.4407,51745.240060337,0
+VHT.US,D,20051214,000000,46.6365,46.7642,46.4229,46.5298,66078.423875429,0
+VHT.US,D,20051215,000000,46.7048,46.7642,46.413,46.6188,448449.31169924,0
+VHT.US,D,20051216,000000,46.7216,46.869,46.6603,46.6791,46382.174738074,0
+VHT.US,D,20051219,000000,47.0302,47.1875,46.8057,46.8245,41369.907467991,0
+VHT.US,D,20051220,000000,46.8957,47.0302,46.688,46.8591,42072.514517751,0
+VHT.US,D,20051221,000000,47.0708,47.2785,47.0114,47.1272,42187.76229282,0
+VHT.US,D,20051222,000000,46.5386,47.1351,46.4496,47.1272,41602.424908919,0
+VHT.US,D,20051223,000000,47.1875,47.236,47.0471,47.1519,29836.031452588,0
+VHT.US,D,20051227,000000,47.3221,47.3221,46.6791,46.7473,73420.920281765,0
+VHT.US,D,20051228,000000,46.8057,46.8957,46.688,46.8245,72254.289295545,0
+VHT.US,D,20051229,000000,46.8057,46.8957,46.5949,46.5949,55474.617623737,0
+VHT.US,D,20051230,000000,46.6365,46.6365,46.2924,46.3507,44288.50682433,0
+VHT.US,D,20060103,000000,46.5021,46.9787,46.2547,46.8156,45568.363694828,0
+VHT.US,D,20060104,000000,47.0302,47.3834,47.0302,47.3042,114209.53414743,0
+VHT.US,D,20060105,000000,47.4348,47.4348,47.2518,47.3042,74471.29254752,0
+VHT.US,D,20060106,000000,47.4169,47.6743,47.3735,47.6218,51626.959449083,0
+VHT.US,D,20060109,000000,47.7187,47.9294,47.6218,47.9294,63631.936018713,0
+VHT.US,D,20060110,000000,47.8216,47.8216,47.5634,47.7,48598.167044653,0
+VHT.US,D,20060111,000000,47.8117,47.8117,47.5446,47.5634,54308.997582913,0
+VHT.US,D,20060112,000000,47.6643,47.6643,47.4091,47.5179,44401.732708608,0
+VHT.US,D,20060113,000000,47.6218,47.6218,47.2954,47.4942,104305.30210932,0
+VHT.US,D,20060117,000000,47.4169,47.4169,47.1351,47.3655,69577.305888691,0
+VHT.US,D,20060118,000000,47.3042,47.5347,47.2785,47.4863,39970.759040845,0
+VHT.US,D,20060119,000000,47.5347,47.872,47.3042,47.7593,42771.077785929,0
+VHT.US,D,20060120,000000,47.8384,47.8384,46.869,46.9026,54424.245357981,0
+VHT.US,D,20060123,000000,46.9353,46.9787,46.5949,46.7473,42889.358397182,0
+VHT.US,D,20060124,000000,46.7879,46.8324,46.5119,46.6365,52329.566498843,0
+VHT.US,D,20060125,000000,46.7879,46.8502,46.3507,46.5198,43702.158495035,0
+VHT.US,D,20060126,000000,46.7394,47.0114,46.7315,46.8403,75865.386247689,0
+VHT.US,D,20060127,000000,46.962,47.502,46.962,47.4526,50812.137460441,0
+VHT.US,D,20060130,000000,47.3299,47.3556,47.0985,47.1272,23422.593864569,0
+VHT.US,D,20060131,000000,47.2261,47.3131,47.0204,47.2191,117939.92265623,0
+VHT.US,D,20060201,000000,47.4259,47.682,47.3042,47.5179,33565.409015988,0
+VHT.US,D,20060202,000000,47.5882,47.5882,47.0114,47.0391,49416.021869481,0
+VHT.US,D,20060203,000000,47.0204,47.2449,46.779,46.9967,39392.498274712,0
+VHT.US,D,20060206,000000,46.9787,46.9787,46.4327,46.6039,47547.794778898,0
+VHT.US,D,20060207,000000,46.6702,46.8591,46.3882,46.5663,50111.552301473,0
+VHT.US,D,20060208,000000,46.4734,47.0204,46.4734,47.0054,46033.398576681,0
+VHT.US,D,20060209,000000,47.0204,47.3834,46.962,47.0471,34729.007166021,0
+VHT.US,D,20060210,000000,47.0471,47.0471,46.5021,46.869,38577.67628607,0
+VHT.US,D,20060213,000000,46.8403,46.8502,46.5851,46.8502,47198.007672111,0
+VHT.US,D,20060214,000000,46.9353,47.4002,46.9353,47.3042,26337.149439326,0
+VHT.US,D,20060215,000000,47.3221,47.6563,47.2785,47.5882,31933.743147914,0
+VHT.US,D,20060216,000000,47.7,47.9808,47.5179,47.9808,27972.859088982,0
+VHT.US,D,20060217,000000,48.0332,48.0332,47.785,47.9561,23072.806757782,0
+VHT.US,D,20060221,000000,48.0589,48.0589,47.5535,47.6476,33215.621909201,0
+VHT.US,D,20060222,000000,47.7355,48.0501,47.7355,48.0332,32053.034704564,0
+VHT.US,D,20060223,000000,48.0501,48.0768,47.69,47.8888,21094.386619108,0
+VHT.US,D,20060224,000000,47.9155,48.0174,47.7593,47.9808,21560.432446358,0
+VHT.US,D,20060227,000000,48.0411,48.4814,48.0411,48.3963,31465.675429873,0
+VHT.US,D,20060228,000000,48.3261,48.3261,47.6218,47.7277,63631.936018713,0
+VHT.US,D,20060301,000000,47.7671,47.8987,47.4625,47.8987,18417.403212255,0
+VHT.US,D,20060302,000000,47.8384,47.8631,47.6049,47.69,32513.014859442,0
+VHT.US,D,20060303,000000,47.6563,48.0075,47.5634,47.6296,23310.378925687,0
+VHT.US,D,20060306,000000,47.6643,47.6643,47.2034,47.3655,35196.063938666,0
+VHT.US,D,20060307,000000,47.3221,47.4625,47.1954,47.3221,24824.775127902,0
+VHT.US,D,20060308,000000,47.2954,47.7,47.1588,47.5882,18530.629096532,0
+VHT.US,D,20060309,000000,47.69,47.69,47.2954,47.2954,27152.982373364,0
+VHT.US,D,20060310,000000,47.4169,47.6296,47.3735,47.5634,20742.57762153,0
+VHT.US,D,20060313,000000,47.7355,47.7355,47.502,47.5248,19348.48392136,0
+VHT.US,D,20060314,000000,47.5713,47.8888,47.511,47.872,25989.38422333,0
+VHT.US,D,20060315,000000,47.9225,48.1124,47.7424,48.0501,38811.204672393,0
+VHT.US,D,20060316,000000,48.1382,48.1816,47.9739,48.1035,29836.031452588,0
+VHT.US,D,20060317,000000,48.1559,48.2905,48.0688,48.24,28087.095918654,0
+VHT.US,D,20060320,000000,48.3519,48.3963,48.1382,48.3676,28904.950743483,0
+VHT.US,D,20060321,000000,48.412,48.412,47.8562,47.9482,38111.630458819,0
+VHT.US,D,20060322,000000,47.88,48.4547,47.88,48.429,21209.634394176,0
+VHT.US,D,20060323,000000,48.429,48.429,47.964,48.24,36713.492977069,0
+VHT.US,D,20060324,000000,48.24,48.3092,48.0501,48.1727,25290.820955153,0
+VHT.US,D,20060327,000000,48.1382,48.1382,47.7277,47.7671,35313.333604525,0
+VHT.US,D,20060328,000000,47.7939,47.7939,47.2874,47.3221,42305.031958679,0
+VHT.US,D,20060329,000000,47.511,47.7,47.3655,47.5961,25171.529398502,0
+VHT.US,D,20060330,000000,47.5802,47.8483,47.3834,47.5446,31231.136098153,0
+VHT.US,D,20060331,000000,47.511,47.6149,47.2449,47.3735,29600.481175475,0
+VHT.US,D,20060403,000000,47.3834,47.5535,47.1954,47.2191,30183.796668585,0
+VHT.US,D,20060404,000000,47.1351,47.2785,46.954,47.236,48946.943206044,0
+VHT.US,D,20060405,000000,47.1954,47.236,46.9967,47.055,42771.077785929,0
+VHT.US,D,20060406,000000,47.0204,47.0204,46.4327,46.6039,81230.473460744,0
+VHT.US,D,20060407,000000,46.6365,46.8779,46.0856,46.1489,36010.885927309,0
+VHT.US,D,20060410,000000,46.2181,46.2181,45.7404,45.9976,43119.85394732,0
+VHT.US,D,20060411,000000,46.1222,46.1222,45.3041,45.4773,96728.266371264,0
+VHT.US,D,20060412,000000,45.4367,45.8017,45.4367,45.775,30532.572829976,0
+VHT.US,D,20060413,000000,45.775,45.8017,45.5178,45.7176,115373.13229746,0
+VHT.US,D,20060417,000000,45.8017,45.8017,45.2962,45.4861,83796.252874111,0
+VHT.US,D,20060418,000000,45.6493,45.9976,45.5978,45.95,31116.899268481,0
+VHT.US,D,20060419,000000,45.9906,46.0342,45.6493,45.8472,50579.620019513,0
+VHT.US,D,20060420,000000,45.7493,46.24,45.7493,46.1904,36824.696970555,0
+VHT.US,D,20060421,000000,46.3952,46.3952,45.9085,45.9748,31349.416709408,0
+VHT.US,D,20060424,000000,45.9085,45.9253,45.7404,45.8996,24008.942193865,0
+VHT.US,D,20060425,000000,45.8205,45.9333,45.4367,45.5711,31701.225706986,0
+VHT.US,D,20060426,000000,45.6682,45.7354,45.409,45.5178,62001.281096034,0
+VHT.US,D,20060427,000000,45.4535,45.6493,45.2695,45.4456,42654.819065465,0
+VHT.US,D,20060428,000000,45.3041,45.8759,45.3041,45.8205,51858.465944616,0
+VHT.US,D,20060501,000000,45.8659,46.0243,45.4703,45.501,38687.869334162,0
+VHT.US,D,20060502,000000,45.4773,45.5366,45.2695,45.3486,32282.519309304,0
+VHT.US,D,20060503,000000,45.2695,45.3309,44.9639,44.9975,77734.624283668,0
+VHT.US,D,20060504,000000,45.046,45.2457,45.046,45.0648,20742.57762153,0
+VHT.US,D,20060505,000000,45.0905,45.7176,45.0905,45.6405,30068.548893516,0
+VHT.US,D,20060508,000000,45.6582,45.7176,45.5178,45.5791,32282.519309304,0
+VHT.US,D,20060509,000000,45.5634,45.5711,45.219,45.2784,45100.295976785,0
+VHT.US,D,20060510,000000,45.2962,45.4179,45.1696,45.2122,26803.195266577,0
+VHT.US,D,20060511,000000,45.1786,45.2457,44.948,45.0054,41723.73835636,0
+VHT.US,D,20060512,000000,44.9203,45.1172,44.7818,44.7888,47895.559994894,0
+VHT.US,D,20060515,000000,44.8748,45.3911,44.8748,45.3833,47895.559994894,0
+VHT.US,D,20060516,000000,45.4179,45.6405,45.4179,45.5366,40558.118315536,0
+VHT.US,D,20060517,000000,45.3309,45.5891,44.9639,45.0054,62698.833418817,0
+VHT.US,D,20060518,000000,45.1172,45.1172,44.7067,44.7641,30766.101216299,0
+VHT.US,D,20060519,000000,44.8155,44.8155,44.3615,44.585,62231.776646172,0
+VHT.US,D,20060522,000000,44.489,44.7146,44.3437,44.4416,39157.958942993,0
+VHT.US,D,20060523,000000,44.5316,44.5939,44.1309,44.1399,25989.38422333,0
+VHT.US,D,20060524,000000,44.1665,44.3981,43.7195,44.3515,38225.867288492,0
+VHT.US,D,20060525,000000,44.4506,44.7314,44.4416,44.7314,30183.796668585,0
+VHT.US,D,20060526,000000,44.8155,45.0905,44.8155,44.9975,23422.593864569,0
+VHT.US,D,20060530,000000,44.7967,44.8056,44.3704,44.4326,40439.837704281,0
+VHT.US,D,20060531,000000,44.3615,44.772,44.3615,44.7007,71321.186695649,0
+VHT.US,D,20060601,000000,44.9639,45.3911,44.9569,45.321,35196.063938666,0
+VHT.US,D,20060602,000000,45.5178,45.6493,45.3486,45.5634,32862.801966229,0
+VHT.US,D,20060605,000000,45.5366,45.5366,44.7967,44.8333,55008.571796486,0
+VHT.US,D,20060606,000000,45.0311,45.0311,44.5316,44.8234,71672.995693227,0
+VHT.US,D,20060607,000000,44.8748,45.409,44.8748,45.0558,27271.262984619,0
+VHT.US,D,20060608,000000,45.0133,45.1261,44.489,45.046,27972.859088982,0
+VHT.US,D,20060609,000000,45.1519,45.1519,44.7641,44.8431,24008.942193865,0
+VHT.US,D,20060612,000000,44.7314,44.8581,44.2833,44.3347,28319.613359582,0
+VHT.US,D,20060613,000000,44.1922,44.6354,44.0697,44.0697,49880.04580594,0
+VHT.US,D,20060614,000000,44.0202,44.2002,43.8293,44.1755,14801.251533133,0
+VHT.US,D,20060615,000000,44.2329,44.9115,44.2002,44.7818,48598.167044653,0
+VHT.US,D,20060616,000000,44.8521,44.9015,44.5771,44.7146,34498.511615884,0
+VHT.US,D,20060619,000000,44.7888,44.7888,44.1665,44.2744,20859.847287389,0
+VHT.US,D,20060620,000000,44.3892,44.3892,44.0341,44.1399,12701.517947017,0
+VHT.US,D,20060621,000000,44.0785,44.585,44.0785,44.4506,23537.841639637,0
+VHT.US,D,20060622,000000,44.2408,44.3347,44.0608,44.2486,16548.165176275,0
+VHT.US,D,20060623,000000,44.0341,44.499,44.0103,44.3021,14801.251533133,0
+VHT.US,D,20060626,000000,44.3189,44.3189,44.0697,44.2744,19578.979471497,0
+VHT.US,D,20060627,000000,44.1922,44.2408,43.6759,43.751,27271.262984619,0
+VHT.US,D,20060628,000000,43.759,43.9252,43.485,43.7353,26454.419105185,0
+VHT.US,D,20060629,000000,43.95,44.6256,43.95,44.6256,36010.885927309,0
+VHT.US,D,20060630,000000,44.7146,45.1172,44.6918,44.9203,30766.101216299,0
+VHT.US,D,20060703,000000,45.0311,45.0727,44.8234,45.0727,15848.590962703,0
+VHT.US,D,20060705,000000,44.9203,44.9203,44.7314,44.8333,17246.728444454,0
+VHT.US,D,20060706,000000,44.8333,45.2457,44.8333,45.1082,63401.440468577,0
+VHT.US,D,20060707,000000,45.1082,45.3309,45.0054,45.1082,35196.063938666,0
+VHT.US,D,20060710,000000,45.3041,45.4179,45.038,45.219,16898.963228458,0
+VHT.US,D,20060711,000000,45.046,45.3309,45.0311,45.3309,36010.885927309,0
+VHT.US,D,20060712,000000,45.3309,45.3734,44.9639,45.0054,16782.704507994,0
+VHT.US,D,20060713,000000,44.8056,44.8431,44.4416,44.5771,21560.432446358,0
+VHT.US,D,20060714,000000,44.5771,44.6008,44.0341,44.1755,134835.85304851,0
+VHT.US,D,20060717,000000,44.1755,44.4633,44.1478,44.2833,50929.4071263,0
+VHT.US,D,20060718,000000,44.2833,44.489,44.0014,44.3268,34378.20911384,0
+VHT.US,D,20060719,000000,44.5316,45.5791,44.5316,45.409,36475.920809164,0
+VHT.US,D,20060720,000000,45.5099,45.6493,45.3387,45.3387,22257.98476914,0
+VHT.US,D,20060721,000000,45.3486,45.4861,45.3041,45.4278,15501.836692101,0
+VHT.US,D,20060724,000000,45.6158,46.3191,45.6158,46.2547,55242.100182809,0
+VHT.US,D,20060725,000000,46.2824,46.8502,46.23,46.7473,36475.920809164,0
+VHT.US,D,20060726,000000,46.7127,47.0114,46.5762,46.8591,38457.373784024,0
+VHT.US,D,20060727,000000,46.7315,46.7315,46.4041,46.6276,52209.263996797,0
+VHT.US,D,20060728,000000,46.7563,46.954,46.5949,46.869,35897.660043031,0
+VHT.US,D,20060731,000000,46.8502,46.869,46.6188,46.7216,14915.488362806,0
+VHT.US,D,20060801,000000,46.5198,46.7642,46.4981,46.6188,14218.946985419,0
+VHT.US,D,20060802,000000,47.0648,47.1677,46.9026,46.9353,68990.957559396,0
+VHT.US,D,20060803,000000,46.6969,46.8245,46.5119,46.6533,18530.629096532,0
+VHT.US,D,20060804,000000,46.8057,46.9353,46.5021,46.5949,23191.087369036,0
+VHT.US,D,20060807,000000,46.5575,46.5575,46.3507,46.3952,20742.57762153,0
+VHT.US,D,20060808,000000,46.4911,46.688,46.2924,46.3507,39861.576938148,0
+VHT.US,D,20060809,000000,46.6969,46.8156,46.3705,46.413,27853.567532332,0
+VHT.US,D,20060810,000000,46.1904,46.4594,46.1222,46.413,424795.21133914,0
+VHT.US,D,20060811,000000,46.2637,46.2637,45.958,46.1756,13519.372771845,0
+VHT.US,D,20060814,000000,46.3605,46.6188,46.2547,46.2547,19578.979471497,0
+VHT.US,D,20060815,000000,46.6276,46.7473,46.4981,46.7216,39861.576938148,0
+VHT.US,D,20060816,000000,46.7968,47.1677,46.7968,47.144,34027.411061657,0
+VHT.US,D,20060817,000000,47.1272,47.4259,47.1084,47.2449,28087.095918654,0
+VHT.US,D,20060818,000000,47.2191,47.3468,47.0391,47.3388,13404.124996777,0
+VHT.US,D,20060821,000000,47.236,47.2696,47.0985,47.1777,14801.251533133,0
+VHT.US,D,20060822,000000,47.1519,47.3299,47.0906,47.2112,22257.98476914,0
+VHT.US,D,20060823,000000,47.2261,47.3299,47.0648,47.2112,24241.459634793,0
+VHT.US,D,20060824,000000,47.3388,47.5446,47.3388,47.502,17946.302658027,0
+VHT.US,D,20060825,000000,47.3834,47.5961,47.3388,47.502,25171.529398502,0
+VHT.US,D,20060828,000000,47.4863,48.0174,47.4863,47.88,20859.847287389,0
+VHT.US,D,20060829,000000,47.8987,48.1212,47.7939,48.0768,13753.912103563,0
+VHT.US,D,20060830,000000,48.2311,48.24,48.1302,48.1382,34729.007166021,0
+VHT.US,D,20060831,000000,48.2073,48.2073,47.9808,48.0244,21911.23049854,0
+VHT.US,D,20060901,000000,48.2311,48.3429,48.1816,48.2994,20161.284019211,0
+VHT.US,D,20060905,000000,48.2905,48.2905,48.1302,48.1302,59318.23201681,0
+VHT.US,D,20060906,000000,47.9225,47.9225,47.7355,47.7671,13052.3159992,0
+VHT.US,D,20060907,000000,47.7671,47.7671,47.4002,47.4714,27502.76948015,0
+VHT.US,D,20060908,000000,47.4863,47.88,47.4863,47.8216,19111.922698852,0
+VHT.US,D,20060911,000000,47.7087,48.0332,47.6049,48.0332,26570.677825649,0
+VHT.US,D,20060912,000000,48.2311,48.6535,48.1559,48.6277,59087.736466673,0
+VHT.US,D,20060913,000000,48.5486,48.6367,48.4447,48.5843,61183.426271206,0
+VHT.US,D,20060914,000000,48.3676,48.5328,48.3519,48.5061,44169.21526768,0
+VHT.US,D,20060915,000000,48.7098,48.7632,48.5486,48.5743,289837.03389779,0
+VHT.US,D,20060918,000000,48.5407,48.6367,48.429,48.5249,25870.092666681,0
+VHT.US,D,20060919,000000,48.4447,48.5743,48.2994,48.5743,32400.799920559,0
+VHT.US,D,20060920,000000,48.7791,48.9116,48.702,48.9017,75284.092645371,0
+VHT.US,D,20060921,000000,48.7632,48.8839,48.3963,48.516,273174.63189185,0
+VHT.US,D,20060922,000000,48.516,48.516,48.0501,48.1302,23422.593864569,0
+VHT.US,D,20060925,000000,48.3359,48.4359,48.0501,48.3963,34148.724509097,0
+VHT.US,D,20060926,000000,48.2994,48.4359,48.2231,48.412,44519.002374467,0
+VHT.US,D,20060927,000000,48.429,48.5843,48.2905,48.5843,23191.087369036,0
+VHT.US,D,20060928,000000,48.6535,48.6782,48.3359,48.5644,29253.726904875,0
+VHT.US,D,20060929,000000,48.3519,48.7187,48.3519,48.5931,62583.585643749,0
+VHT.US,D,20061002,000000,48.6535,48.8493,48.3092,48.3359,34378.20911384,0
+VHT.US,D,20061003,000000,48.3429,48.5843,48.2231,48.429,26688.958436904,0
+VHT.US,D,20061004,000000,48.4447,48.8493,48.2905,48.8493,40674.377035999,0
+VHT.US,D,20061005,000000,48.8058,49.0462,48.7365,48.9948,47198.007672111,0
+VHT.US,D,20061006,000000,48.9294,48.9294,48.695,48.8929,299625.00721545,0
+VHT.US,D,20061009,000000,48.9116,48.9116,48.695,48.8058,52095.027167124,0
+VHT.US,D,20061010,000000,48.8652,48.8652,48.4033,48.6535,73072.144120372,0
+VHT.US,D,20061011,000000,48.61,48.695,48.42,48.5743,35897.660043031,0
+VHT.US,D,20061012,000000,48.7098,48.9473,48.6188,48.9473,29716.739895939,0
+VHT.US,D,20061013,000000,48.8245,48.8245,48.61,48.7544,29484.222455011,0
+VHT.US,D,20061016,000000,48.7098,48.8839,48.7098,48.8245,37176.505968132,0
+VHT.US,D,20061017,000000,48.7632,49.0215,48.695,48.9294,35777.357540985,0
+VHT.US,D,20061018,000000,49.2934,49.4864,49.1402,49.4161,42072.514517751,0
+VHT.US,D,20061019,000000,49.5536,49.6545,49.4161,49.4161,25405.057784826,0
+VHT.US,D,20061020,000000,49.5773,49.7288,49.3449,49.7109,35548.883881639,0
+VHT.US,D,20061023,000000,49.4943,49.8098,49.426,49.7435,33677.62395487,0
+VHT.US,D,20061024,000000,49.6466,49.6733,49.3815,49.5773,29253.726904875,0
+VHT.US,D,20061025,000000,49.6466,49.6466,49.1866,49.3983,32862.801966229,0
+VHT.US,D,20061026,000000,49.4527,49.6545,49.2529,49.6466,96728.266371264,0
+VHT.US,D,20061027,000000,49.3736,49.6219,49.338,49.426,36475.920809164,0
+VHT.US,D,20061030,000000,49.2934,49.3894,49.15,49.2292,59318.23201681,0
+VHT.US,D,20061031,000000,49.3548,49.3548,48.8425,49.0303,32053.034704564,0
+VHT.US,D,20061101,000000,49.0966,49.2697,48.5328,48.603,361975.06447289,0
+VHT.US,D,20061102,000000,48.6614,48.8425,48.5328,48.7791,167583.40723966,0
+VHT.US,D,20061103,000000,48.8652,48.9551,48.5407,48.5743,22608.782821322,0
+VHT.US,D,20061106,000000,48.7881,49.3024,48.7187,49.2133,127032.36554189,0
+VHT.US,D,20061107,000000,49.2876,49.7861,49.2876,49.603,144393.33081601,0
+VHT.US,D,20061108,000000,48.7881,49.0551,48.7464,49.0036,120272.17368327,0
+VHT.US,D,20061109,000000,48.8425,48.9116,47.6643,47.8117,316524.98138931,0
+VHT.US,D,20061110,000000,47.7087,47.9561,47.6218,47.9561,208140.5146098,0
+VHT.US,D,20061113,000000,47.8888,48.2647,47.8888,48.0688,49647.528365013,0
+VHT.US,D,20061114,000000,48.1906,48.4447,47.8216,48.3963,116189.9761769,0
+VHT.US,D,20061115,000000,48.429,48.8652,48.429,48.7098,73537.179002228,0
+VHT.US,D,20061116,000000,48.8572,48.9611,48.7464,48.9017,145441.68119098,0
+VHT.US,D,20061117,000000,48.8929,49.0382,48.8148,49.0303,225275.02811537,0
+VHT.US,D,20061120,000000,49.0789,49.1243,48.8058,48.9017,32163.227752655,0
+VHT.US,D,20061121,000000,48.97,48.97,48.7632,48.8335,25870.092666681,0
+VHT.US,D,20061122,000000,48.8652,48.97,48.7544,48.9206,37294.786579387,0
+VHT.US,D,20061124,000000,48.8058,48.8245,48.7187,48.7187,8622.3532768316,0
+VHT.US,D,20061127,000000,48.5249,48.6367,48.2231,48.2994,53259.636262552,0
+VHT.US,D,20061128,000000,48.1212,48.516,48.1212,48.4547,30417.325054907,0
+VHT.US,D,20061129,000000,48.6703,48.8493,48.5249,48.7958,64565.03861861,0
+VHT.US,D,20061130,000000,49.0125,49.1866,48.8058,49.0125,45449.072138178,0
+VHT.US,D,20061201,000000,49.1243,49.1243,48.695,49.0125,39741.274436103,0
+VHT.US,D,20061204,000000,48.7287,49.0036,48.6782,48.9294,55590.876344201,0
+VHT.US,D,20061205,000000,49.0382,49.1589,48.97,49.15,33215.621909201,0
+VHT.US,D,20061206,000000,49.2034,49.2203,48.9473,49.1866,12701.517947017,0
+VHT.US,D,20061207,000000,49.3548,49.3637,49.0303,49.0789,29018.176627761,0
+VHT.US,D,20061208,000000,49.0125,49.2529,48.8839,49.1669,14218.946985419,0
+VHT.US,D,20061211,000000,49.245,49.245,49.0382,49.2203,20627.329846461,0
+VHT.US,D,20061212,000000,49.2292,49.2292,48.9294,49.1589,12001.943733443,0
+VHT.US,D,20061213,000000,49.338,49.338,49.0125,49.1046,377942.94699223,0
+VHT.US,D,20061214,000000,49.0619,49.5091,49.0619,49.2609,26454.419105185,0
+VHT.US,D,20061215,000000,49.4764,49.4943,49.3024,49.3894,22142.736994072,0
+VHT.US,D,20061218,000000,48.9206,49.0619,48.7881,48.8839,18765.16842825,0
+VHT.US,D,20061219,000000,48.8335,49.1402,48.7544,49.0966,16084.141239816,0
+VHT.US,D,20061220,000000,49.0462,49.2697,49.0462,49.1402,32749.57608195,0
+VHT.US,D,20061221,000000,49.2529,49.2529,48.9473,49.0215,15148.005803733,0
+VHT.US,D,20061222,000000,48.97,48.97,48.695,48.7098,17946.302658027,0
+VHT.US,D,20061226,000000,48.7881,48.8493,48.6871,48.8493,19696.249137355,0
+VHT.US,D,20061227,000000,48.9393,49.1046,48.9393,49.0215,34964.557443135,0
+VHT.US,D,20061228,000000,49.0215,49.15,48.9116,49.0462,15148.005803733,0
+VHT.US,D,20061229,000000,48.97,49.0789,48.8148,48.8572,26803.195266577,0
+VHT.US,D,20070103,000000,49.2529,49.3548,48.61,48.8652,57336.779041948,0
+VHT.US,D,20070104,000000,48.9116,49.5438,48.9116,49.4063,67825.337518572,0
+VHT.US,D,20070105,000000,49.3815,49.3815,48.9858,49.1767,39508.756995175,0
+VHT.US,D,20070108,000000,49.2529,49.2934,48.9393,49.2361,24824.775127902,0
+VHT.US,D,20070109,000000,49.3449,49.4438,49.0382,49.1332,37990.317011379,0
+VHT.US,D,20070110,000000,49.15,49.338,48.9393,49.2609,56056.922171452,0
+VHT.US,D,20070111,000000,49.4607,49.8326,49.436,49.7772,35196.063938666,0
+VHT.US,D,20070112,000000,49.879,50.156,49.8523,50.0927,25405.057784826,0
+VHT.US,D,20070116,000000,50.1728,50.2638,50.0927,50.2044,80297.370860848,0
+VHT.US,D,20070117,000000,50.2292,50.6169,50.1967,50.4379,66660.728423144,0
+VHT.US,D,20070118,000000,50.5309,50.6773,50.3855,50.5576,63981.7231255,0
+VHT.US,D,20070119,000000,50.711,50.7545,50.5131,50.6595,44169.21526768,0
+VHT.US,D,20070122,000000,50.7792,50.7792,50.2836,50.335,106871.08152268,0
+VHT.US,D,20070123,000000,50.1907,50.1907,49.9909,50.1461,36713.492977069,0
+VHT.US,D,20070124,000000,50.1461,50.5408,50.1273,50.5408,38925.441502066,0
+VHT.US,D,20070125,000000,50.4646,50.4646,50.1363,50.2391,36129.166538563,0
+VHT.US,D,20070126,000000,50.1076,50.1076,49.8098,49.9829,59318.23201681,0
+VHT.US,D,20070129,000000,50.0264,50.1363,49.9048,50.0077,50229.832912727,0
+VHT.US,D,20070130,000000,50.0927,50.2481,50.0927,50.2391,38577.67628607,0
+VHT.US,D,20070131,000000,50.2738,50.5576,50.156,50.4805,50812.137460441,0
+VHT.US,D,20070201,000000,50.6239,50.901,50.5992,50.901,48247.368992472,0
+VHT.US,D,20070202,000000,50.9504,51.0196,50.7307,50.8227,31701.225706986,0
+VHT.US,D,20070205,000000,50.711,50.8673,50.5922,50.8129,56521.957053306,0
+VHT.US,D,20070206,000000,50.8406,50.8406,50.5131,50.6595,34148.724509097,0
+VHT.US,D,20070207,000000,50.7465,50.8129,50.6239,50.7703,55702.080337687,0
+VHT.US,D,20070208,000000,50.8326,50.8673,50.6922,50.8406,34498.511615884,0
+VHT.US,D,20070209,000000,50.9177,50.9177,50.4379,50.5576,30303.088225234,0
+VHT.US,D,20070212,000000,50.6239,50.6239,50.3103,50.4448,36245.425259027,0
+VHT.US,D,20070213,000000,50.4448,50.5922,50.4301,50.5922,22738.183831925,0
+VHT.US,D,20070214,000000,50.6922,50.9414,50.6853,50.8049,197652.96707858,0
+VHT.US,D,20070215,000000,50.8673,51.0888,50.797,51.0107,92184.066819224,0
+VHT.US,D,20070216,000000,50.9504,50.9504,50.7465,50.9257,45568.363694828,0
+VHT.US,D,20070220,000000,51.0196,51.0196,50.8227,50.9781,43004.606172252,0
+VHT.US,D,20070221,000000,50.894,50.894,50.702,50.8406,23660.166032473,0
+VHT.US,D,20070222,000000,50.8129,50.8593,50.5755,50.6853,28669.400466369,0
+VHT.US,D,20070223,000000,50.5655,50.6169,50.3855,50.5508,18295.078819418,0
+VHT.US,D,20070226,000000,50.6239,50.7307,50.5576,50.6506,21217.721957338,0
+VHT.US,D,20070227,000000,50.156,50.335,48.8572,49.2361,90201.602898968,0
+VHT.US,D,20070228,000000,49.3815,49.7929,49.2361,49.4607,42889.358397182,0
+VHT.US,D,20070301,000000,48.8148,49.3637,48.4724,49.1866,45660.359725803,0
+VHT.US,D,20070302,000000,48.9551,49.2034,48.695,48.7098,23537.841639637,0
+VHT.US,D,20070305,000000,48.3766,48.9017,48.3676,48.3676,36713.492977069,0
+VHT.US,D,20070306,000000,48.7365,49.0382,48.5644,48.97,34378.20911384,0
+VHT.US,D,20070307,000000,48.8245,49.0789,48.8245,48.8652,20393.801460138,0
+VHT.US,D,20070308,000000,49.1767,49.2876,49.0215,49.0303,41369.907467991,0
+VHT.US,D,20070309,000000,49.2361,49.2934,49.0125,49.2609,33914.18517738,0
+VHT.US,D,20070312,000000,49.2133,49.2529,48.9858,49.1669,36824.696970555,0
+VHT.US,D,20070313,000000,48.9948,49.2034,48.4814,48.516,14801.251533133,0
+VHT.US,D,20070314,000000,48.61,48.6188,48.1212,48.5486,24241.459634793,0
+VHT.US,D,20070315,000000,48.5843,48.7632,48.4359,48.7632,30532.572829976,0
+VHT.US,D,20070316,000000,48.6188,48.8425,48.5407,48.5644,39157.958942993,0
+VHT.US,D,20070319,000000,48.8148,49.0877,48.7098,49.0709,35078.794272808,0
+VHT.US,D,20070320,000000,49.0877,49.4063,49.0125,49.3815,35078.794272808,0
+VHT.US,D,20070321,000000,49.338,49.9127,49.1767,49.9127,20161.284019211,0
+VHT.US,D,20070322,000000,49.9393,50.0759,49.8702,50.0166,13753.912103563,0
+VHT.US,D,20070323,000000,49.9909,50.0452,49.8178,49.8702,22257.98476914,0
+VHT.US,D,20070326,000000,49.9393,49.9909,49.6377,49.9909,29600.481175475,0
+VHT.US,D,20070327,000000,49.7999,49.8098,49.5268,49.6466,46149.657297146,0
+VHT.US,D,20070328,000000,49.5091,49.613,49.3024,49.3815,34964.557443135,0
+VHT.US,D,20070329,000000,49.5773,49.5773,49.1965,49.4438,11652.156626657,0
+VHT.US,D,20070330,000000,49.5685,49.603,49.2876,49.603,10254.019144905,0
+VHT.US,D,20070402,000000,49.7525,49.8702,49.6297,49.7772,17362.987164917,0
+VHT.US,D,20070403,000000,50.1273,50.4201,49.9829,50.342,17714.796162495,0
+VHT.US,D,20070404,000000,50.2114,50.6169,50.2114,50.5853,25171.529398502,0
+VHT.US,D,20070405,000000,50.5576,51.0107,50.5576,50.9681,14450.45348095,0
+VHT.US,D,20070409,000000,50.9681,51.0028,50.7881,50.9414,31814.451591263,0
+VHT.US,D,20070410,000000,50.9592,51.0542,50.9344,50.9781,16666.44578753,0
+VHT.US,D,20070411,000000,50.9869,50.9869,50.6506,50.9097,30532.572829976,0
+VHT.US,D,20070412,000000,50.797,51.3619,50.797,51.3371,15501.836692101,0
+VHT.US,D,20070413,000000,51.7743,52.0008,51.6556,51.9761,16433.928346603,0
+VHT.US,D,20070416,000000,52.1888,52.445,52.1888,52.436,39620.971934058,0
+VHT.US,D,20070417,000000,52.6497,52.7111,52.5716,52.5815,43936.697826752,0
+VHT.US,D,20070418,000000,52.4637,52.5211,52.1788,52.436,30303.088225234,0
+VHT.US,D,20070419,000000,52.3163,52.7733,52.3163,52.6437,40905.883531531,0
+VHT.US,D,20070420,000000,52.9692,52.9939,52.7793,52.9505,48014.851551544,0
+VHT.US,D,20070423,000000,52.8554,53.0513,52.8554,52.9425,39741.274436103,0
+VHT.US,D,20070424,000000,53.0039,53.0039,52.6854,52.8821,22491.513155464,0
+VHT.US,D,20070425,000000,52.9692,53.174,52.7298,53.0702,28319.613359582,0
+VHT.US,D,20070426,000000,53.262,53.3451,53.078,53.174,29716.739895939,0
+VHT.US,D,20070427,000000,53.0702,53.0702,52.8921,52.9593,36593.190475023,0
+VHT.US,D,20070430,000000,53.0444,53.0444,52.6437,52.6587,32282.519309304,0
+VHT.US,D,20070501,000000,52.72,52.8821,52.5132,52.7952,17132.491614781,0
+VHT.US,D,20070502,000000,52.9939,53.2679,52.9088,53.2195,26803.195266577,0
+VHT.US,D,20070503,000000,53.2848,53.3213,53.1403,53.2679,20278.55368507,0
+VHT.US,D,20070504,000000,53.3797,53.5182,53.353,53.4846,21209.634394176,0
+VHT.US,D,20070507,000000,53.6458,53.6972,53.5934,53.6972,75171.877706489,0
+VHT.US,D,20070508,000000,53.5272,53.5449,53.2848,53.5449,25989.38422333,0
+VHT.US,D,20070509,000000,53.5272,53.6616,53.3867,53.6201,25870.092666681,0
+VHT.US,D,20070510,000000,53.4054,53.4054,52.6497,52.6497,60250.32367131,0
+VHT.US,D,20070511,000000,52.626,52.9168,52.5291,52.901,31231.136098153,0
+VHT.US,D,20070514,000000,53.1146,53.2521,52.8456,52.9792,34262.96133877,0
+VHT.US,D,20070515,000000,52.9425,53.1572,52.7645,52.7882,34262.96133877,0
+VHT.US,D,20070516,000000,52.9593,53.3115,52.9593,53.2848,33914.18517738,0
+VHT.US,D,20070517,000000,53.1829,53.1829,52.9939,53.0959,18530.629096532,0
+VHT.US,D,20070518,000000,53.1917,53.3797,53.078,53.3273,21678.713057612,0
+VHT.US,D,20070521,000000,53.3698,53.5677,53.353,53.4757,39702.85851108,0
+VHT.US,D,20070522,000000,53.4678,53.7487,53.361,53.5677,28785.659186833,0
+VHT.US,D,20070523,000000,53.8456,53.9377,53.6102,53.6291,45100.295976785,0
+VHT.US,D,20070524,000000,53.6705,53.8012,53.3698,53.4224,16548.165176275,0
+VHT.US,D,20070525,000000,53.4224,53.5449,53.353,53.5024,17831.054882958,0
+VHT.US,D,20070529,000000,53.5597,53.5855,53.361,53.5855,22959.580873504,0
+VHT.US,D,20070530,000000,53.3867,53.4588,53.1146,53.4588,15963.838737771,0
+VHT.US,D,20070531,000000,53.45,53.7239,53.45,53.5677,21911.23049854,0
+VHT.US,D,20070601,000000,53.7239,53.809,53.5677,53.7398,41837.975186033,0
+VHT.US,D,20070604,000000,53.6291,53.7072,53.536,53.6874,38687.869334162,0
+VHT.US,D,20070605,000000,53.4678,53.5182,53.2452,53.4134,27152.982373364,0
+VHT.US,D,20070606,000000,53.1315,53.2017,52.901,52.9505,42187.76229282,0
+VHT.US,D,20070607,000000,52.8307,52.8367,52.0987,52.1521,37640.529904592,0
+VHT.US,D,20070608,000000,52.0098,52.445,51.9494,52.436,23537.841639637,0
+VHT.US,D,20070611,000000,52.4291,52.6359,52.3757,52.4637,27152.982373364,0
+VHT.US,D,20070612,000000,52.3401,52.3926,51.9919,51.9919,21209.634394176,0
+VHT.US,D,20070613,000000,52.0098,52.4717,51.8791,52.4637,29484.222455011,0
+VHT.US,D,20070614,000000,52.5132,52.6587,52.4717,52.5211,11771.448183307,0
+VHT.US,D,20070615,000000,52.9425,53.0959,52.8456,52.901,17132.491614781,0
+VHT.US,D,20070618,000000,52.8307,52.8554,52.6437,52.72,17362.987164917,0
+VHT.US,D,20070619,000000,52.7398,52.8109,52.6587,52.7476,16898.963228458,0
+VHT.US,D,20070620,000000,52.7398,52.7398,52.0215,52.0215,18765.16842825,0
+VHT.US,D,20070621,000000,51.9237,52.1977,51.7318,52.1977,28201.332748328,0
+VHT.US,D,20070622,000000,51.9761,51.9761,51.3134,51.4478,33445.106513943,0
+VHT.US,D,20070625,000000,51.44,51.8416,51.1581,51.2551,36475.920809164,0
+VHT.US,D,20070626,000000,51.4845,51.897,51.4845,51.5775,25989.38422333,0
+VHT.US,D,20070627,000000,51.2965,51.9851,51.2965,51.9851,36010.885927309,0
+VHT.US,D,20070628,000000,51.9919,52.2412,51.9919,52.0305,47198.007672111,0
+VHT.US,D,20070629,000000,52.0405,52.17,51.4944,51.7664,26223.923555049,0
+VHT.US,D,20070702,000000,51.9584,52.3163,51.9584,52.3163,15732.332242239,0
+VHT.US,D,20070703,000000,52.445,52.4894,52.3926,52.4103,18417.403212255,0
+VHT.US,D,20070705,000000,52.3589,52.4796,52.2332,52.4637,17831.054882958,0
+VHT.US,D,20070706,000000,52.3401,52.5132,52.1977,52.445,36475.920809164,0
+VHT.US,D,20070709,000000,52.5053,52.5053,52.258,52.4024,29948.24639147,0
+VHT.US,D,20070710,000000,52.17,52.3757,51.8791,51.8791,35548.883881639,0
+VHT.US,D,20070711,000000,52.0147,52.2254,51.8881,52.2254,17596.515551241,0
+VHT.US,D,20070712,000000,52.2254,53.0206,52.2254,53.0206,31701.225706986,0
+VHT.US,D,20070713,000000,52.9268,53.0444,52.7733,52.9505,25870.092666681,0
+VHT.US,D,20070716,000000,52.9425,52.9939,52.8456,52.9268,16898.963228458,0
+VHT.US,D,20070717,000000,52.8109,52.9168,52.72,52.72,56056.922171452,0
+VHT.US,D,20070718,000000,52.4291,52.5617,52.2986,52.5132,39861.576938148,0
+VHT.US,D,20070719,000000,52.5993,52.6437,52.258,52.3589,21209.634394176,0
+VHT.US,D,20070720,000000,52.4024,52.4024,51.8416,52.0098,20393.801460138,0
+VHT.US,D,20070723,000000,52.4291,52.6587,52.3065,52.3589,18182.863880536,0
+VHT.US,D,20070724,000000,52.258,52.3589,51.6556,51.7911,38925.441502066,0
+VHT.US,D,20070725,000000,52.0215,52.0215,51.6655,51.8881,28201.332748328,0
+VHT.US,D,20070726,000000,51.3974,51.6397,50.711,50.886,52209.263996797,0
+VHT.US,D,20070727,000000,50.7881,50.9344,49.6822,49.6822,58853.197134954,0
+VHT.US,D,20070730,000000,50.0354,50.3578,49.8523,50.3252,36129.166538563,0
+VHT.US,D,20070731,000000,50.3677,50.5655,49.6822,49.6822,846204.76654929,0
+VHT.US,D,20070801,000000,49.9493,50.2539,49.4685,50.0838,44985.048201718,0
+VHT.US,D,20070802,000000,50.4201,50.6922,50.2292,50.5992,25639.597116543,0
+VHT.US,D,20070803,000000,50.6169,50.7634,49.7929,50.0522,25754.844891613,0
+VHT.US,D,20070806,000000,50.2044,50.9592,50.0354,50.9504,97543.088359906,0
+VHT.US,D,20070807,000000,50.7881,51.3796,50.702,51.0393,30650.853441231,0
+VHT.US,D,20070808,000000,51.2965,51.6299,51.0631,51.6299,47433.557949225,0
+VHT.US,D,20070809,000000,51.2708,51.3549,50.4301,50.4301,36360.673034095,0
+VHT.US,D,20070810,000000,49.8702,50.5655,49.8702,50.4379,21794.971778076,0
+VHT.US,D,20070813,000000,50.5408,50.8129,50.4646,50.4646,64678.264502888,0
+VHT.US,D,20070814,000000,50.6239,50.6338,49.9829,49.9829,17946.302658027,0
+VHT.US,D,20070815,000000,49.9196,50.5655,49.7702,49.7702,65842.873598316,0
+VHT.US,D,20070816,000000,49.5191,49.7109,48.7881,49.6733,62001.281096034,0
+VHT.US,D,20070817,000000,50.4884,50.6922,49.4943,50.1967,50812.137460441,0
+VHT.US,D,20070820,000000,50.2391,50.4448,49.9987,50.335,56873.766050884,0
+VHT.US,D,20070821,000000,50.2044,50.4715,50.1461,50.3103,15148.005803733,0
+VHT.US,D,20070822,000000,50.6081,50.7545,50.3934,50.6922,24123.179023538,0
+VHT.US,D,20070823,000000,50.9681,50.9869,50.6595,50.8227,11539.941687775,0
+VHT.US,D,20070824,000000,50.797,51.2451,50.7545,51.2451,20980.149789434,0
+VHT.US,D,20070827,000000,51.2174,51.2174,50.901,50.9869,9788.9842630507,0
+VHT.US,D,20070828,000000,50.8673,50.8673,50.2836,50.3766,27972.859088982,0
+VHT.US,D,20070829,000000,50.4201,50.9097,50.2391,50.8761,17946.302658027,0
+VHT.US,D,20070830,000000,50.6595,51.071,50.6595,50.7881,15963.838737771,0
+VHT.US,D,20070831,000000,51.1057,51.3292,51.0028,51.1402,12353.752731021,0
+VHT.US,D,20070904,000000,51.2095,51.6991,51.2095,51.6556,33098.352243342,0
+VHT.US,D,20070905,000000,51.5082,51.5172,51.2095,51.3055,20859.847287389,0
+VHT.US,D,20070906,000000,51.4667,51.808,51.3876,51.6991,124468.60801932,0
+VHT.US,D,20070907,000000,51.2264,51.4845,50.9257,51.0196,18641.833090019,0
+VHT.US,D,20070910,000000,51.2451,51.2451,50.797,50.9681,21440.129944313,0
+VHT.US,D,20070911,000000,51.1481,51.5873,51.1125,51.5873,15148.005803733,0
+VHT.US,D,20070912,000000,51.4568,51.9059,51.4568,51.7496,17246.728444454,0
+VHT.US,D,20070913,000000,51.9662,52.1176,51.8317,51.8693,21327.915005431,0
+VHT.US,D,20070914,000000,51.621,51.8604,51.5082,51.7833,22257.98476914,0
+VHT.US,D,20070917,000000,51.6556,51.6556,51.1748,51.44,33677.62395487,0
+VHT.US,D,20070918,000000,51.5963,52.4103,51.4944,52.2986,31701.225706986,0
+VHT.US,D,20070919,000000,52.6359,52.9346,52.5211,52.7398,35313.333604525,0
+VHT.US,D,20070920,000000,52.7882,52.8723,52.4549,52.4717,22026.478273608,0
+VHT.US,D,20070921,000000,52.8821,52.901,52.7111,52.7565,24241.459634793,0
+VHT.US,D,20070924,000000,52.626,52.7793,52.537,52.537,31933.743147914,0
+VHT.US,D,20070925,000000,52.445,52.7111,52.445,52.5716,28554.152691302,0
+VHT.US,D,20070926,000000,52.6497,53.0602,52.6497,52.9268,87289.069215,0
+VHT.US,D,20070927,000000,53.0128,53.0286,52.8634,53.0286,31814.451591263,0
+VHT.US,D,20070928,000000,52.8821,52.9346,52.5993,52.7111,18641.833090019,0
+VHT.US,D,20071001,000000,52.9088,53.3797,52.9088,53.2679,82511.341276637,0
+VHT.US,D,20071002,000000,53.4134,53.4311,53.0206,53.2195,30650.853441231,0
+VHT.US,D,20071003,000000,53.1057,53.3957,53.1057,53.2927,18878.394312528,0
+VHT.US,D,20071004,000000,53.4935,53.7239,53.45,53.5024,17246.728444454,0
+VHT.US,D,20071005,000000,53.6538,54.0296,53.6291,54.0296,31701.225706986,0
+VHT.US,D,20071008,000000,53.9812,53.9812,53.6874,53.7833,15384.567026243,0
+VHT.US,D,20071009,000000,53.9465,54.0396,53.8012,54.0148,15618.095412566,0
+VHT.US,D,20071010,000000,54.1017,54.1384,53.9979,54.092,23773.391916751,0
+VHT.US,D,20071011,000000,54.1938,54.2028,53.5766,53.7398,24590.235796183,0
+VHT.US,D,20071012,000000,53.7655,54.0573,53.7072,53.9465,15848.590962703,0
+VHT.US,D,20071015,000000,54.0493,54.0493,53.2848,53.4846,21440.129944313,0
+VHT.US,D,20071016,000000,53.353,53.353,52.987,53.0602,42305.031958679,0
+VHT.US,D,20071017,000000,53.4134,53.5272,52.7733,53.0365,54774.032464769,0
+VHT.US,D,20071018,000000,53.1057,53.4757,53.0444,53.2363,16198.378069489,0
+VHT.US,D,20071019,000000,53.0959,53.1403,52.4894,52.4894,32982.093522878,0
+VHT.US,D,20071022,000000,52.0572,52.4796,51.9919,52.4796,32632.306416092,0
+VHT.US,D,20071023,000000,52.6854,53.0959,52.5904,53.0959,54774.032464769,0
+VHT.US,D,20071024,000000,52.9425,52.9425,52.2332,52.9346,39861.576938148,0
+VHT.US,D,20071025,000000,52.8307,53.0602,52.6932,53.0602,58386.140362308,0
+VHT.US,D,20071026,000000,53.1315,53.1829,52.9505,53.165,15848.590962703,0
+VHT.US,D,20071029,000000,53.3016,53.3867,53.1483,53.3273,42538.560345002,0
+VHT.US,D,20071030,000000,53.2848,53.4054,53.2017,53.2679,23660.166032473,0
+VHT.US,D,20071031,000000,53.4134,53.7932,52.9792,53.7932,43352.371388248,0
+VHT.US,D,20071101,000000,53.3213,53.4935,52.8367,52.8554,20045.025298748,0
+VHT.US,D,20071102,000000,52.8821,52.987,52.537,52.7952,19348.48392136,0
+VHT.US,D,20071105,000000,52.4103,52.901,52.4103,52.7111,25009.778135249,0
+VHT.US,D,20071106,000000,52.626,52.8821,52.3163,52.8821,30766.101216299,0
+VHT.US,D,20071107,000000,52.0829,52.6932,51.8693,51.9148,38357.290189886,0
+VHT.US,D,20071108,000000,52.0305,52.2412,51.6655,52.2412,54127.027411752,0
+VHT.US,D,20071109,000000,51.7229,52.5053,51.7229,51.9306,25663.859806033,0
+VHT.US,D,20071112,000000,52.0672,52.6082,51.9584,51.9584,30431.478290443,0
+VHT.US,D,20071113,000000,51.9237,52.7952,51.9237,52.7398,20892.19754004,0
+VHT.US,D,20071114,000000,52.9088,53.0702,52.6675,52.6675,24495.206929022,0
+VHT.US,D,20071115,000000,52.1977,53.5093,52.1977,52.5449,293378.37561767,0
+VHT.US,D,20071116,000000,52.8921,52.8921,52.3926,52.7952,16898.963228458,0
+VHT.US,D,20071119,000000,52.9088,52.9088,52.2629,52.349,39811.029668382,0
+VHT.US,D,20071120,000000,52.5291,52.804,52.0008,52.6171,18182.863880536,0
+VHT.US,D,20071121,000000,52.1788,52.1788,51.5439,51.6397,25639.597116543,0
+VHT.US,D,20071123,000000,52.258,52.2719,51.9761,52.2165,16641.172152646,0
+VHT.US,D,20071126,000000,52.6932,52.6932,51.715,51.715,25191.748306409,0
+VHT.US,D,20071127,000000,51.616,52.804,51.616,52.7952,24063.533245212,0
+VHT.US,D,20071128,000000,53.2679,53.7745,52.7733,53.7745,53295.019351391,0
+VHT.US,D,20071129,000000,52.7793,53.9901,52.7793,53.8683,19319.166504895,0
+VHT.US,D,20071130,000000,54.5114,54.5114,53.8763,53.9901,18765.16842825,0
+VHT.US,D,20071203,000000,54.2789,54.2789,53.5449,53.6972,28415.65317214,0
+VHT.US,D,20071204,000000,53.4757,53.8456,53.2017,53.4311,29581.273212964,0
+VHT.US,D,20071205,000000,53.809,54.092,53.809,54.083,34845.265886485,0
+VHT.US,D,20071206,000000,54.0148,54.4609,53.9554,54.3857,29988.684207284,0
+VHT.US,D,20071207,000000,54.5638,54.5638,54.2789,54.4194,59436.512628064,0
+VHT.US,D,20071210,000000,54.8367,54.8367,54.3145,54.5716,42305.031958679,0
+VHT.US,D,20071211,000000,54.7022,54.7022,53.7487,53.8279,49246.183043064,0
+VHT.US,D,20071212,000000,54.908,54.908,53.4411,53.8625,55405.873336855,0
+VHT.US,D,20071213,000000,53.0602,53.7833,53.0602,53.7833,38642.376791371,0
+VHT.US,D,20071214,000000,52.6437,52.901,52.5211,52.5449,54658.7846897,0
+VHT.US,D,20071217,000000,52.445,52.445,51.8168,51.8881,26374.554418954,0
+VHT.US,D,20071218,000000,52.3668,52.4024,51.8604,52.3065,27667.553579591,0
+VHT.US,D,20071219,000000,52.8109,52.8109,51.8317,52.1076,92646.068864892,0
+VHT.US,D,20071220,000000,51.9237,52.4103,51.9237,52.4103,17438.808069567,0
+VHT.US,D,20071221,000000,52.8723,53.0602,52.7565,53.0602,32862.801966229,0
+VHT.US,D,20071224,000000,53.0602,53.1146,52.9088,53.1057,25639.597116543,0
+VHT.US,D,20071226,000000,52.9692,53.174,52.8109,53.0959,44636.272040326,0
+VHT.US,D,20071227,000000,52.9168,52.9168,52.436,52.4549,35313.333604525,0
+VHT.US,D,20071228,000000,52.9425,52.9425,52.2502,52.3757,67012.537420722,0
+VHT.US,D,20071231,000000,52.6171,52.6171,51.9761,52.0147,27021.55947197,0
+VHT.US,D,20080102,000000,51.5172,52.258,51.3796,51.6062,293334.90496567,0
+VHT.US,D,20080103,000000,52.0008,52.0215,51.6744,51.8238,46758.246425139,0
+VHT.US,D,20080104,000000,51.7833,51.7833,51.2798,51.2798,36824.696970555,0
+VHT.US,D,20080107,000000,51.6892,52.2986,51.6892,52.2332,141135.05380686,0
+VHT.US,D,20080108,000000,52.2986,53.3698,52.2986,52.5211,168168.74462356,0
+VHT.US,D,20080109,000000,52.6932,53.361,52.6932,53.2848,109591.53558154,0
+VHT.US,D,20080110,000000,53.1572,53.6705,53.0286,53.5529,227954.03341302,0
+VHT.US,D,20080111,000000,53.262,53.6785,53.262,53.536,96960.783812192,0
+VHT.US,D,20080114,000000,53.5766,53.5766,53.0602,53.3213,133871.41114135,0
+VHT.US,D,20080115,000000,52.8634,52.9505,52.3846,52.5132,158076.47674191,0
+VHT.US,D,20080116,000000,52.3312,53.3451,52.3312,52.8209,147657.67349756,0
+VHT.US,D,20080117,000000,52.9268,52.9268,51.8693,51.9494,145383.04635806,0
+VHT.US,D,20080118,000000,51.9761,51.9761,50.8503,51.0542,139312.31925906,0
+VHT.US,D,20080122,000000,48.2994,50.0452,44.7007,49.4943,207676.49067334,0
+VHT.US,D,20080123,000000,48.7791,50.4034,47.8295,49.426,319459.75587198,0
+VHT.US,D,20080124,000000,49.6545,49.6545,49.0789,49.3291,77395.95757623,0
+VHT.US,D,20080125,000000,49.6733,49.6733,48.1727,48.4972,82263.659654779,0
+VHT.US,D,20080128,000000,48.8425,49.2292,48.4972,49.2133,107334.09451375,0
+VHT.US,D,20080129,000000,49.5615,49.5615,49.3192,49.4063,52999.823295952,0
+VHT.US,D,20080130,000000,49.3024,49.5615,48.6782,48.6782,69950.344739571,0
+VHT.US,D,20080131,000000,48.6871,49.4943,48.3766,49.2876,65146.332220928,0
+VHT.US,D,20080201,000000,49.3894,49.9572,49.3894,49.9393,58853.197134954,0
+VHT.US,D,20080204,000000,50.1907,50.2915,49.8959,50.0838,49996.304526404,0
+VHT.US,D,20080205,000000,49.7861,49.7861,49.1046,49.2034,78552.479108496,0
+VHT.US,D,20080206,000000,49.5091,49.6466,49.0709,49.1145,79014.481154165,0
+VHT.US,D,20080207,000000,48.9551,49.3736,48.8245,49.2361,68990.957559396,0
+VHT.US,D,20080208,000000,49.0789,49.0789,48.5566,48.6782,59552.771348527,0
+VHT.US,D,20080211,000000,48.7881,48.7881,48.3359,48.702,36593.190475023,0
+VHT.US,D,20080212,000000,48.9116,49.3736,48.9017,49.2697,62441.042343006,0
+VHT.US,D,20080213,000000,49.9829,49.9829,49.1669,49.4685,60483.852057634,0
+VHT.US,D,20080214,000000,49.6297,49.6297,48.8652,48.9206,37176.505968132,0
+VHT.US,D,20080215,000000,48.6367,49.0551,48.6367,49.0462,88105.913094433,0
+VHT.US,D,20080219,000000,49.7613,49.7613,49.2034,49.2292,36944.9994726,0
+VHT.US,D,20080220,000000,49.0125,49.15,48.6535,49.1046,70271.825375289,0
+VHT.US,D,20080221,000000,49.3113,49.338,48.5486,48.5931,78199.659165523,0
+VHT.US,D,20080222,000000,48.8652,48.9017,48.0075,48.6703,147657.67349756,0
+VHT.US,D,20080225,000000,48.9116,49.5536,48.9116,49.4864,75284.092645371,0
+VHT.US,D,20080226,000000,48.6614,49.8612,48.6614,49.6733,64565.03861861,0
+VHT.US,D,20080227,000000,49.5685,49.5932,49.2609,49.3449,27622.0610368,0
+VHT.US,D,20080228,000000,49.1145,49.1332,48.8148,48.97,40209.342154143,0
+VHT.US,D,20080229,000000,48.6277,48.6277,48.0075,48.2231,31349.416709408,0
+VHT.US,D,20080303,000000,48.0501,48.2905,47.9067,48.2311,42078.580190123,0
+VHT.US,D,20080304,000000,48.0688,48.3092,47.8562,48.2163,57967.608968639,0
+VHT.US,D,20080305,000000,48.3519,48.4033,47.7593,48.1816,76216.184299871,0
+VHT.US,D,20080306,000000,48.0945,48.0945,47.1351,47.1351,71916.633533502,0
+VHT.US,D,20080307,000000,46.688,47.1084,46.3882,46.6276,69438.806369531,0
+VHT.US,D,20080310,000000,46.5386,46.6188,45.4773,45.5634,480555.92650975,0
+VHT.US,D,20080311,000000,47.0807,47.0807,45.1429,45.8562,113695.9738866,0
+VHT.US,D,20080312,000000,45.7838,46.24,45.7493,45.8105,80879.675408562,0
+VHT.US,D,20080313,000000,45.4921,46.2637,45.1339,45.9422,53770.163687198,0
+VHT.US,D,20080314,000000,46.0599,46.1222,44.7888,45.2122,57689.598984921,0
+VHT.US,D,20080317,000000,43.6938,45.313,43.3318,44.9402,206765.62887214,0
+VHT.US,D,20080318,000000,46.2467,46.2467,45.1786,45.9748,86767.421391007,0
+VHT.US,D,20080319,000000,46.0342,46.6603,45.7651,45.7651,45217.565642646,0
+VHT.US,D,20080320,000000,46.6365,46.6365,45.6405,46.1588,64797.556059538,0
+VHT.US,D,20080324,000000,46.3269,46.7216,46.23,46.6791,33135.75722297,0
+VHT.US,D,20080325,000000,46.779,46.8868,46.4407,46.688,94449.595450175,0
+VHT.US,D,20080326,000000,46.5298,46.5949,46.3011,46.4229,44985.048201718,0
+VHT.US,D,20080327,000000,46.5762,46.773,46.4664,46.5119,63283.159857323,0
+VHT.US,D,20080328,000000,46.7473,46.8057,46.1311,46.24,30881.348991367,0
+VHT.US,D,20080331,000000,45.9906,46.1034,45.5099,45.9976,31349.416709408,0
+VHT.US,D,20080401,000000,46.3428,47.1519,46.3428,47.1519,130178.42761218,0
+VHT.US,D,20080402,000000,47.236,47.236,46.7473,46.8591,39861.576938148,0
+VHT.US,D,20080403,000000,46.7968,46.9185,46.6276,46.8591,46849.231510719,0
+VHT.US,D,20080404,000000,46.9026,47.4526,46.8324,47.2191,46276.025471563,0
+VHT.US,D,20080407,000000,47.3556,47.6149,47.2696,47.3735,186131.22240792,0
+VHT.US,D,20080408,000000,47.1351,47.4091,47.1351,47.3735,55954.816686522,0
+VHT.US,D,20080409,000000,47.2785,47.3299,46.8502,46.9887,41602.424908919,0
+VHT.US,D,20080410,000000,47.2518,47.6743,47.2518,47.4625,34246.786212445,0
+VHT.US,D,20080411,000000,47.1954,47.236,46.6791,46.688,44050.934656425,0
+VHT.US,D,20080414,000000,46.7048,46.7048,46.4041,46.5663,42240.331453376,0
+VHT.US,D,20080415,000000,46.779,46.779,46.3011,46.413,26920.464932436,0
+VHT.US,D,20080416,000000,46.7048,46.8245,46.4664,46.8245,44049.92371103,0
+VHT.US,D,20080417,000000,46.7394,46.7394,46.2824,46.3605,31287.749040293,0
+VHT.US,D,20080418,000000,46.7127,46.8957,46.7127,46.8245,49273.478568738,0
+VHT.US,D,20080421,000000,46.6188,46.773,46.5198,46.7127,44317.824240795,0
+VHT.US,D,20080422,000000,46.3348,46.3605,45.8759,46.0944,61901.197501896,0
+VHT.US,D,20080423,000000,46.3011,46.688,46.2093,46.688,45006.27805502,0
+VHT.US,D,20080424,000000,46.8057,46.9263,46.2547,46.6969,44081.263018285,0
+VHT.US,D,20080425,000000,47.0054,47.1677,46.7879,47.1084,57198.279522787,0
+VHT.US,D,20080428,000000,47.144,47.4526,47.144,47.3131,63621.82656476,0
+VHT.US,D,20080429,000000,47.1272,47.1272,46.7563,46.9452,37335.2243952,0
+VHT.US,D,20080430,000000,46.8502,47.2112,46.6365,46.6702,72680.908252377,0
+VHT.US,D,20080501,000000,46.6188,47.4714,46.6188,47.4714,75875.495701642,0
+VHT.US,D,20080502,000000,47.6563,47.6563,47.3299,47.4002,50777.765317,0
+VHT.US,D,20080505,000000,47.2261,47.3735,47.1588,47.3131,37753.755788871,0
+VHT.US,D,20080506,000000,47.2874,47.3221,46.8957,47.2785,30360.712112768,0
+VHT.US,D,20080507,000000,47.4169,47.4169,46.5851,46.5851,50014.50154352,0
+VHT.US,D,20080508,000000,46.9967,46.9967,46.688,46.8245,24003.887466888,0
+VHT.US,D,20080509,000000,46.3011,46.6791,46.24,46.5851,21882.924027471,0
+VHT.US,D,20080512,000000,46.8324,46.9887,46.6365,46.9887,14606.139071833,0
+VHT.US,D,20080513,000000,46.9026,47.0391,46.6276,46.773,57261.969082693,0
+VHT.US,D,20080514,000000,46.9967,47.1777,46.8957,46.962,30956.158950622,0
+VHT.US,D,20080515,000000,46.9967,46.9967,46.6188,46.9452,59364.735504995,0
+VHT.US,D,20080516,000000,47.0204,47.0807,46.773,47.0391,25779.1075811,0
+VHT.US,D,20080519,000000,46.9452,47.3556,46.9185,47.1588,62836.321992583,0
+VHT.US,D,20080520,000000,47.055,47.4169,46.9887,47.1351,44004.431168241,0
+VHT.US,D,20080521,000000,47.3299,47.511,46.7642,46.9106,118520.20531315,0
+VHT.US,D,20080522,000000,46.9106,47.3221,46.8156,47.1677,44354.218275026,0
+VHT.US,D,20080523,000000,47.0302,47.0302,46.688,46.7127,44374.437182933,0
+VHT.US,D,20080527,000000,46.6702,46.9967,46.6445,46.9967,29339.657263477,0
+VHT.US,D,20080528,000000,46.9787,47.1084,46.6969,46.962,15936.543212096,0
+VHT.US,D,20080529,000000,46.971,47.8028,46.971,47.682,58683.358308538,0
+VHT.US,D,20080530,000000,47.7355,47.8216,47.5882,47.7277,33387.482626409,0
+VHT.US,D,20080602,000000,47.7939,47.7939,47.0204,47.2954,73909.206907712,0
+VHT.US,D,20080603,000000,47.3299,47.6218,47.1173,47.4436,38087.367769332,0
+VHT.US,D,20080604,000000,47.3834,47.7355,47.2785,47.5802,22815.015681971,0
+VHT.US,D,20080605,000000,47.7087,48.0501,47.5347,48.0501,38726.285259185,0
+VHT.US,D,20080606,000000,47.511,47.7087,46.8591,46.8591,36678.109888232,0
+VHT.US,D,20080609,000000,46.8957,46.8957,46.3348,46.5485,23526.721240288,0
+VHT.US,D,20080610,000000,46.3605,46.5575,46.139,46.3428,29458.948820128,0
+VHT.US,D,20080611,000000,46.224,46.224,45.677,45.677,54567.79960412,0
+VHT.US,D,20080612,000000,46.0243,46.139,45.7354,45.8382,32688.91935823,0
+VHT.US,D,20080613,000000,46.1133,46.4327,45.9976,46.4327,43312.944517829,0
+VHT.US,D,20080616,000000,46.24,46.3705,45.8838,46.3011,23487.29436987,0
+VHT.US,D,20080617,000000,46.4812,46.4981,46.051,46.0687,25570.852829661,0
+VHT.US,D,20080618,000000,46.1677,46.1677,45.677,45.677,33575.518469941,0
+VHT.US,D,20080619,000000,45.3486,46.1034,45.313,45.9253,39583.566954431,0
+VHT.US,D,20080620,000000,45.5634,45.6493,45.2122,45.3486,23902.792927354,0
+VHT.US,D,20080623,000000,45.4367,45.5634,45.3911,45.4367,42469.816058119,0
+VHT.US,D,20080624,000000,45.1863,45.6405,45.1429,45.4703,48032.037623264,0
+VHT.US,D,20080625,000000,45.5978,46.1756,45.4773,45.8759,109572.32761903,0
+VHT.US,D,20080626,000000,45.4861,45.6078,45.0054,45.0558,54148.257265054,0
+VHT.US,D,20080627,000000,45.0054,45.4921,45.0054,45.2033,67509.922555227,0
+VHT.US,D,20080630,000000,45.2033,45.8562,45.1429,45.5544,87442.732915092,0
+VHT.US,D,20080701,000000,45.1863,45.8205,45.1863,45.8205,502180.04851602,0
+VHT.US,D,20080702,000000,46.051,46.1489,45.6405,45.6405,45824.132879848,0
+VHT.US,D,20080703,000000,45.8996,45.8996,45.5277,45.677,162722.78177888,0
+VHT.US,D,20080707,000000,45.8472,45.8472,45.046,45.3833,73627.153142413,0
+VHT.US,D,20080708,000000,45.4367,46.7394,45.4367,46.7394,163507.27540567,0
+VHT.US,D,20080709,000000,46.7968,47.3834,46.5663,46.5663,128835.89212717,0
+VHT.US,D,20080710,000000,46.7473,46.962,46.2924,46.8057,216581.90866087,0
+VHT.US,D,20080711,000000,46.4664,46.6188,46.051,46.3882,35914.846114752,0
+VHT.US,D,20080714,000000,45.9422,46.8156,45.9085,45.9906,60228.082872613,0
+VHT.US,D,20080715,000000,46.3952,46.9887,46.0856,46.7563,70266.770648313,0
+VHT.US,D,20080716,000000,46.7642,47.3299,46.7642,47.1954,177603.89799824,0
+VHT.US,D,20080717,000000,47.3834,47.6218,46.9106,47.502,223167.2069661,0
+VHT.US,D,20080718,000000,47.5248,47.5248,47.1173,47.2954,49693.020907802,0
+VHT.US,D,20080721,000000,47.7187,47.7187,46.9026,47.0391,80653.223640007,0
+VHT.US,D,20080722,000000,46.9106,47.6218,46.773,47.511,97683.609769859,0
+VHT.US,D,20080723,000000,48.0174,48.0332,47.7355,47.9155,108282.36129457,0
+VHT.US,D,20080724,000000,48.0501,48.2311,47.8384,47.8987,57694.653711898,0
+VHT.US,D,20080725,000000,47.8987,48.2163,47.8987,48.1382,76153.50568536,0
+VHT.US,D,20080728,000000,48.2558,48.3429,47.682,47.682,35267.841061736,0
+VHT.US,D,20080729,000000,47.8987,48.1035,47.8216,47.964,73741.389972085,0
+VHT.US,D,20080730,000000,47.88,48.2647,47.4942,47.9393,176688.99241547,0
+VHT.US,D,20080731,000000,48.0174,48.6782,47.9739,48.3182,123874.17212687,0
+VHT.US,D,20080801,000000,48.2163,48.2163,47.7,47.88,285843.79958622,0
+VHT.US,D,20080804,000000,47.9739,48.603,47.8631,48.3359,90442.207903057,0
+VHT.US,D,20080805,000000,48.7187,49.5191,48.6535,49.5191,275782.87101181,0
+VHT.US,D,20080806,000000,49.5091,49.8523,49.2876,49.7861,388763.09555853,0
+VHT.US,D,20080807,000000,49.5842,49.7861,49.0036,49.1669,349691.06697414,0
+VHT.US,D,20080808,000000,49.1669,50.2204,49.15,50.2204,158767.96339233,0
+VHT.US,D,20080811,000000,50.2638,50.5032,49.9295,50.342,340387.33650085,0
+VHT.US,D,20080812,000000,50.4805,50.4805,50.0759,50.1907,181868.06567577,0
+VHT.US,D,20080813,000000,50.156,50.2638,49.7702,50.0522,239795.23682859,0
+VHT.US,D,20080814,000000,49.6733,50.6239,49.6733,50.2738,283805.73366921,0
+VHT.US,D,20080815,000000,50.4448,50.7545,50.4448,50.6773,75521.664813275,0
+VHT.US,D,20080818,000000,50.7703,50.7703,49.9493,50.3015,120917.1568455,0
+VHT.US,D,20080819,000000,49.8879,50.1076,49.5536,49.7435,108001.31847467,0
+VHT.US,D,20080820,000000,49.879,49.879,49.2203,49.4607,69068.800354837,0
+VHT.US,D,20080821,000000,49.1046,49.603,49.0709,49.5091,134360.70871269,0
+VHT.US,D,20080822,000000,49.8879,50.1907,49.6921,50.068,250485.9843843,0
+VHT.US,D,20080825,000000,49.9048,49.9048,49.1243,49.5268,167087.03305055,0
+VHT.US,D,20080826,000000,49.3449,49.5842,49.0877,49.3024,137894.9738148,0
+VHT.US,D,20080827,000000,49.2133,49.4943,49.0125,49.4943,111993.54184085,0
+VHT.US,D,20080828,000000,49.5268,49.7613,49.3449,49.7613,148348.14920258,0
+VHT.US,D,20080829,000000,49.6921,49.8326,49.2292,49.2292,311145.74094071,0
+VHT.US,D,20080902,000000,49.7861,50.2044,49.1332,49.3113,202802.72292243,0
+VHT.US,D,20080903,000000,49.1767,49.4063,48.9858,49.338,285120.97362855,0
+VHT.US,D,20080904,000000,49.1046,49.1046,48.1559,48.1906,71322.197641044,0
+VHT.US,D,20080905,000000,47.8028,47.9987,47.502,47.9067,97696.752059997,0
+VHT.US,D,20080908,000000,49.3449,49.3449,47.785,48.8148,110267.85805102,0
+VHT.US,D,20080909,000000,49.0125,49.1866,48.0501,48.0501,180177.76497478,0
+VHT.US,D,20080910,000000,48.1559,48.3963,48.0945,48.1212,63226.546915183,0
+VHT.US,D,20080911,000000,47.7424,48.9551,47.7424,48.9551,71309.055350905,0
+VHT.US,D,20080912,000000,48.6188,48.6703,48.2905,48.6277,44496.76157577,0
+VHT.US,D,20080915,000000,47.7504,48.3963,47.6218,47.6218,93729.802328695,0
+VHT.US,D,20080916,000000,47.1954,47.8987,46.9106,47.7355,96182.355857782,0
+VHT.US,D,20080917,000000,47.4091,47.502,46.1904,46.1993,73376.438684369,0
+VHT.US,D,20080918,000000,45.9174,47.3556,45.775,47.1954,155205.39181916,0
+VHT.US,D,20080919,000000,47.1954,49.7613,46.7473,47.6218,73072.144120372,0
+VHT.US,D,20080922,000000,46.688,47.5961,46.3705,47.1084,259733.10191545,0
+VHT.US,D,20080923,000000,46.5949,46.9887,46.2181,46.23,95603.084146255,0
+VHT.US,D,20080924,000000,45.4773,46.6118,45.4773,46.3952,213557.16003802,0
+VHT.US,D,20080925,000000,45.5366,47.4773,45.5366,47.1272,347753.08465128,0
+VHT.US,D,20080926,000000,46.8057,47.5446,46.6791,47.3735,162522.61459061,0
+VHT.US,D,20080929,000000,48.0174,48.0174,45.046,45.4179,108709.99119681,0
+VHT.US,D,20080930,000000,44.7067,46.3882,44.7067,46.2467,76958.218220048,0
+VHT.US,D,20081001,000000,45.3041,46.0687,45.3041,45.9748,176570.71180421,0
+VHT.US,D,20081002,000000,46.1489,46.1904,45.1786,45.321,78735.460225051,0
+VHT.US,D,20081003,000000,45.5791,46.041,44.7888,44.8056,69812.856165806,0
+VHT.US,D,20081006,000000,43.95,44.4811,41.2466,42.7313,241128.67380506,0
+VHT.US,D,20081007,000000,42.7392,43.3318,41.3069,41.3069,202177.9586681,0
+VHT.US,D,20081008,000000,38.9803,41.8034,38.9646,40.7163,194664.61248996,0
+VHT.US,D,20081009,000000,40.7163,41.11,37.7528,38.09,122736.85855711,0
+VHT.US,D,20081010,000000,35.0958,38.5787,34.5341,36.8467,291127.00022224,0
+VHT.US,D,20081013,000000,36.8101,41.1872,36.8101,41.1872,154874.81267488,0
+VHT.US,D,20081014,000000,44.6354,45.2784,40.3029,41.0556,333257.13862753,0
+VHT.US,D,20081015,000000,40.7065,40.8172,38.2266,38.2266,232554.8459072,0
+VHT.US,D,20081016,000000,38.8439,39.7509,36.8971,39.7509,91771.601097926,0
+VHT.US,D,20081017,000000,39.5679,41.2822,38.9734,39.9171,194377.50399768,0
+VHT.US,D,20081020,000000,40.3029,41.2663,39.6006,41.2663,179671.28133171,0
+VHT.US,D,20081021,000000,41.3751,41.6165,40.6114,40.7322,138144.67732745,0
+VHT.US,D,20081022,000000,39.839,40.0754,38.1405,38.5699,127387.20737565,0
+VHT.US,D,20081023,000000,38.6915,39.7114,37.3255,39.0071,187518.23949032,0
+VHT.US,D,20081024,000000,36.0385,38.6825,36.0385,37.9704,142514.99427149,0
+VHT.US,D,20081027,000000,37.0336,38.09,36.545,36.545,122309.22865488,0
+VHT.US,D,20081028,000000,37.3255,39.2652,36.4223,39.2652,101053.09077251,0
+VHT.US,D,20081029,000000,38.6134,39.7114,38.4087,38.4087,105656.93610289,0
+VHT.US,D,20081030,000000,39.5402,39.7114,38.7943,39.4502,118698.13170274,0
+VHT.US,D,20081031,000000,39.7282,40.5443,39.4699,40.2069,143499.65508654,0
+VHT.US,D,20081103,000000,40.0902,40.6027,40.0902,40.4651,186671.06724902,0
+VHT.US,D,20081104,000000,41.11,41.2376,40.4749,40.9468,383732.63127133,0
+VHT.US,D,20081105,000000,40.6798,40.9815,39.6183,39.7024,321556.4566219,0
+VHT.US,D,20081106,000000,39.4779,39.7806,38.3374,38.5609,147222.96697758,0
+VHT.US,D,20081107,000000,38.8359,39.7282,38.6728,39.4947,237023.22455459,0
+VHT.US,D,20081110,000000,40.3473,40.3473,38.8874,39.3186,129328.22253471,0
+VHT.US,D,20081111,000000,38.9299,39.1426,38.2523,38.5966,111447.63132738,0
+VHT.US,D,20081112,000000,38.1673,38.3107,37.2819,37.3353,153980.126,0
+VHT.US,D,20081113,000000,37.4027,39.4699,36.5203,39.4699,236906.96583412,0
+VHT.US,D,20081114,000000,38.8023,39.6006,38.0021,38.0021,50613.992162956,0
+VHT.US,D,20081117,000000,37.6805,38.4334,37.3255,37.3255,102231.85310348,0
+VHT.US,D,20081118,000000,37.0089,37.9258,36.3659,37.274,172643.18894333,0
+VHT.US,D,20081119,000000,37.7438,38.0278,35.8278,35.8278,104577.24642066,0
+VHT.US,D,20081120,000000,35.719,36.0385,33.2056,33.4974,93982.538677528,0
+VHT.US,D,20081121,000000,33.9623,34.8289,32.5467,34.7705,153190.57764625,0
+VHT.US,D,20081124,000000,35.1453,36.4144,34.9653,35.91,236238.7309278,0
+VHT.US,D,20081125,000000,36.7161,36.7161,35.6023,36.2709,314067.37313324,0
+VHT.US,D,20081126,000000,35.5262,36.6747,35.4371,36.649,109678.47688553,0
+VHT.US,D,20081128,000000,36.5628,37.1296,36.5628,37.1049,44368.371510562,0
+VHT.US,D,20081201,000000,36.4313,36.4313,34.7507,34.7507,73074.166011163,0
+VHT.US,D,20081202,000000,35.3105,35.9941,34.9722,35.9941,121993.81369153,0
+VHT.US,D,20081203,000000,35.5756,37.0702,35.3452,37.0089,147463.57198166,0
+VHT.US,D,20081204,000000,36.4669,37.0089,35.7379,36.091,103740.18363333,0
+VHT.US,D,20081205,000000,35.6587,37.4372,35.1888,37.3809,145315.31301657,0
+VHT.US,D,20081208,000000,37.9535,38.2523,37.3809,37.7112,152566.82433733,0
+VHT.US,D,20081209,000000,37.5827,38.1247,36.7755,36.9644,287639.23860834,0
+VHT.US,D,20081210,000000,37.4194,37.5827,36.8794,37.274,457103.00428333,0
+VHT.US,D,20081211,000000,37.0603,38.0623,36.8971,37.2819,107897.19109896,0
+VHT.US,D,20081212,000000,36.5282,37.373,36.4669,37.3453,75213.326467697,0
+VHT.US,D,20081215,000000,37.6192,37.7024,36.8378,37.179,90566.554186685,0
+VHT.US,D,20081216,000000,37.5925,38.7222,37.4639,38.7222,66143.124380732,0
+VHT.US,D,20081217,000000,38.4155,38.8775,38.1405,38.4334,95932.652345134,0
+VHT.US,D,20081218,000000,38.7588,39.3878,38.3898,38.7943,124065.24080658,0
+VHT.US,D,20081219,000000,39.1188,39.6095,38.8696,39.103,147697.10036798,0
+VHT.US,D,20081222,000000,38.467,38.5372,37.4639,38.0278,177681.7407937,0
+VHT.US,D,20081223,000000,38.2355,38.7073,37.8754,37.9862,140233.29051421,0
+VHT.US,D,20081224,000000,38.0623,38.1494,37.8062,37.9535,84730.366419401,0
+VHT.US,D,20081226,000000,38.2117,38.2117,37.8923,38.0623,94111.939688132,0
+VHT.US,D,20081229,000000,38.2266,38.2266,37.4372,37.7617,97783.693363998,0
+VHT.US,D,20081230,000000,38.1761,38.7776,38.1405,38.7776,120771.58070858,0
+VHT.US,D,20081231,000000,38.8439,39.3364,38.8359,39.2128,127348.79145064,0
+VHT.US,D,20090102,000000,39.2128,40.0022,38.826,39.8637,40989.791999345,0
+VHT.US,D,20090105,000000,39.9004,39.9004,39.2553,39.5046,93435.617218651,0
+VHT.US,D,20090106,000000,39.7895,39.7895,38.8191,39.017,112244.2562989,0
+VHT.US,D,20090107,000000,38.4591,39.0427,38.4501,38.6995,249535.69571267,0
+VHT.US,D,20090108,000000,38.6044,38.8527,38.3018,38.8023,111121.09596468,0
+VHT.US,D,20090109,000000,38.9299,38.9566,38.2938,38.4422,85560.352588973,0
+VHT.US,D,20090112,000000,38.5195,38.5876,37.8923,38.1089,42068.47073617,0
+VHT.US,D,20090113,000000,37.9704,38.6044,37.9615,38.4501,109020.35143317,0
+VHT.US,D,20090114,000000,37.917,38.1336,37.5827,37.917,96860.700218054,0
+VHT.US,D,20090115,000000,37.8428,38.2603,37.1445,38.1494,356911.23898763,0
+VHT.US,D,20090116,000000,38.5787,38.646,37.9862,38.5372,106544.54615999,0
+VHT.US,D,20090120,000000,38.3631,38.7776,37.3967,37.4027,175466.75943251,0
+VHT.US,D,20090121,000000,37.8249,38.373,37.3086,38.373,270194.3648664,0
+VHT.US,D,20090122,000000,37.8676,38.5372,37.8349,38.3898,512127.75120614,0
+VHT.US,D,20090123,000000,37.9258,38.4422,37.6608,38.4155,137522.94590931,0
+VHT.US,D,20090126,000000,38.3809,38.6915,37.9704,38.3018,133271.92052192,0
+VHT.US,D,20090127,000000,38.5372,39.2652,38.5372,38.9646,165742.47567475,0
+VHT.US,D,20090128,000000,39.4779,39.6263,39.2305,39.5482,101125.87884098,0
+VHT.US,D,20090129,000000,39.653,39.653,38.8874,39.103,116528.64288434,0
+VHT.US,D,20090130,000000,39.1426,39.1426,38.4838,38.5452,58865.328479699,0
+VHT.US,D,20090202,000000,38.3107,39.2375,38.3107,38.9299,75859.320575317,0
+VHT.US,D,20090203,000000,39.3186,40.1149,38.9566,39.832,414676.6588772,0
+VHT.US,D,20090204,000000,40.0654,40.4077,39.5135,39.5759,92865.444015681,0
+VHT.US,D,20090205,000000,39.4106,40.0971,39.3364,40.02,97611.83264679,0
+VHT.US,D,20090206,000000,39.9775,40.6114,39.9428,40.3909,362245.99783883,0
+VHT.US,D,20090209,000000,40.4077,40.4176,39.8914,40.2346,116780.36828778,0
+VHT.US,D,20090210,000000,39.9942,40.1981,38.9467,39.0694,111469.87212607,0
+VHT.US,D,20090211,000000,39.1514,39.4779,39.103,39.4601,148918.32240555,0
+VHT.US,D,20090212,000000,39.0071,39.8637,38.8122,39.832,142395.70271484,0
+VHT.US,D,20090213,000000,39.8557,39.9339,39.4947,39.653,130064.19078251,0
+VHT.US,D,20090217,000000,38.5452,39.2305,38.4937,38.8023,139959.32431206,0
+VHT.US,D,20090218,000000,38.9052,38.922,38.3987,38.7073,103824.09210114,0
+VHT.US,D,20090219,000000,39.0248,39.1277,38.5452,38.5452,143449.10781678,0
+VHT.US,D,20090220,000000,38.1584,38.5195,37.8676,38.1673,197359.79291393,0
+VHT.US,D,20090223,000000,38.2681,38.3542,37.2048,37.2651,195858.53900185,0
+VHT.US,D,20090224,000000,37.4372,38.0536,37.363,37.9774,146372.76190009,0
+VHT.US,D,20090225,000000,37.7201,37.8062,37.0871,37.3086,211247.14980968,0
+VHT.US,D,20090226,000000,37.4451,37.4451,35.4461,35.4461,184192.22913966,0
+VHT.US,D,20090227,000000,34.9158,34.9801,33.986,33.9949,190140.63184583,0
+VHT.US,D,20090302,000000,33.3786,33.428,32.4617,32.4617,225473.17341285,0
+VHT.US,D,20090303,000000,32.7,33.1303,32.1887,32.5042,203367.84139842,0
+VHT.US,D,20090304,000000,32.7267,33.7189,32.5814,33.3035,102773.71983538,0
+VHT.US,D,20090305,000000,32.5467,32.8385,32.0671,32.2461,135892.29098663,0
+VHT.US,D,20090306,000000,32.2114,32.7544,32.0739,32.6833,192458.72963733,0
+VHT.US,D,20090309,000000,32.3925,32.9751,32.153,32.3746,113399.76688578,0
+VHT.US,D,20090310,000000,32.6397,33.5705,32.6397,33.533,118835.6202765,0
+VHT.US,D,20090311,000000,33.7991,34.0285,32.9494,33.0117,296691.24367818,0
+VHT.US,D,20090312,000000,33.0374,34.714,32.9059,34.6172,131837.38900593,0
+VHT.US,D,20090313,000000,34.9722,35.8843,34.8199,35.6527,124946.78519132,0
+VHT.US,D,20090316,000000,36.0108,36.1266,35.2481,35.2641,106470.74714613,0
+VHT.US,D,20090317,000000,35.179,35.8843,35.0691,35.8843,67629.214111877,0
+VHT.US,D,20090318,000000,35.8368,36.6153,35.6527,35.9534,94629.543730544,0
+VHT.US,D,20090319,000000,36.1751,36.1751,34.8633,35.1542,170572.77277367,0
+VHT.US,D,20090320,000000,35.3787,35.5855,34.9653,35.179,47298.09126625,0
+VHT.US,D,20090323,000000,35.8516,36.4737,35.4371,36.449,104042.45630652,0
+VHT.US,D,20090324,000000,36.183,36.449,35.9277,35.9455,67825.337518572,0
+VHT.US,D,20090325,000000,36.0475,36.5707,35.5509,36.2285,704278.14249789,0
+VHT.US,D,20090326,000000,36.3996,36.8101,36.1266,36.7329,66632.421952075,0
+VHT.US,D,20090327,000000,36.5539,36.7586,36.3145,36.3145,139883.50340742,0
+VHT.US,D,20090330,000000,36.2859,36.5539,35.6449,36.0475,66969.066768721,0
+VHT.US,D,20090331,000000,36.1404,36.8556,35.9941,35.9941,61455.370582552,0
+VHT.US,D,20090401,000000,36.0029,36.2096,35.2641,36.1751,122838.96404204,0
+VHT.US,D,20090402,000000,36.7923,36.7923,36.2285,36.2285,104319.45534485,0
+VHT.US,D,20090403,000000,36.3907,36.4669,35.5162,35.7111,78769.832368494,0
+VHT.US,D,20090406,000000,35.6103,36.2185,35.5666,35.901,69507.550656413,0
+VHT.US,D,20090407,000000,35.5439,35.9941,35.2641,35.535,73589.748162785,0
+VHT.US,D,20090408,000000,35.6103,35.9694,35.5666,35.8743,115510.62087124,0
+VHT.US,D,20090409,000000,36.2859,36.4737,36.0296,36.2096,83660.786191135,0
+VHT.US,D,20090413,000000,36.1167,36.5628,36.0732,36.3145,80359.038529963,0
+VHT.US,D,20090414,000000,36.2462,36.4936,36.1345,36.3235,95545.46025872,0
+VHT.US,D,20090415,000000,36.091,36.5203,35.9534,36.459,152060.34069426,0
+VHT.US,D,20090416,000000,36.5964,36.7329,36.1167,36.64,94644.707911475,0
+VHT.US,D,20090417,000000,36.4737,37.1366,36.4737,36.9901,158983.29476153,0
+VHT.US,D,20090420,000000,36.3739,36.8794,36.1918,36.2185,94866.104953054,0
+VHT.US,D,20090421,000000,36.0029,36.3046,35.6854,35.9455,149313.60205512,0
+VHT.US,D,20090422,000000,35.6023,35.9781,35.535,35.535,190251.83583931,0
+VHT.US,D,20090423,000000,35.4006,35.5666,34.8813,35.5162,101864.87992498,0
+VHT.US,D,20090424,000000,35.6587,35.8743,35.3867,35.6201,103072.9596724,0
+VHT.US,D,20090427,000000,35.6765,36.2859,35.6765,36.0475,141594.02301633,0
+VHT.US,D,20090428,000000,35.9367,36.3838,35.8843,36.1266,121737.03356112,0
+VHT.US,D,20090429,000000,36.1494,36.7161,36.0385,36.449,124079.39404212,0
+VHT.US,D,20090430,000000,36.5539,36.912,36.1345,36.3046,110394.22622543,0
+VHT.US,D,20090501,000000,36.2631,36.3659,35.9781,36.2185,197669.1422049,0
+VHT.US,D,20090504,000000,36.2096,36.9387,36.2096,36.9298,112482.8394122,0
+VHT.US,D,20090505,000000,36.8556,37.2374,36.7161,37.179,433857.32586294,0
+VHT.US,D,20090506,000000,37.4027,37.5312,36.7004,36.9733,186260.62341851,0
+VHT.US,D,20090507,000000,37.274,38.0278,36.9733,37.8151,144378.1666351,0
+VHT.US,D,20090508,000000,38.0723,38.4501,38.0021,38.2038,99064.561179889,0
+VHT.US,D,20090511,000000,37.6707,38.1247,37.6707,37.8596,96525.066346802,0
+VHT.US,D,20090512,000000,37.7024,38.4334,37.7024,38.3018,121601.56687814,0
+VHT.US,D,20090513,000000,37.9535,38.552,37.8676,38.09,90287.533257571,0
+VHT.US,D,20090514,000000,38.0278,38.4155,37.9862,38.1761,103081.04723556,0
+VHT.US,D,20090515,000000,38.0723,38.1405,37.6192,37.7369,65007.832701767,0
+VHT.US,D,20090518,000000,37.9348,38.1851,37.5213,38.1673,107954.81498648,0
+VHT.US,D,20090519,000000,37.9001,38.2197,37.9001,38.0021,72804.243590609,0
+VHT.US,D,20090520,000000,38.1949,38.5699,38.09,38.1148,98679.390984266,0
+VHT.US,D,20090521,000000,37.7884,38.0723,37.363,37.7201,67083.303598395,0
+VHT.US,D,20090522,000000,37.7528,37.9348,37.5213,37.6104,67511.944446018,0
+VHT.US,D,20090526,000000,37.373,38.3107,37.2819,38.2355,56063.998789219,0
+VHT.US,D,20090527,000000,38.2197,38.3275,37.8249,37.8428,91210.526403514,0
+VHT.US,D,20090528,000000,38.1148,38.3018,37.7438,38.0179,61774.829327479,0
+VHT.US,D,20090529,000000,38.1761,38.6134,37.8349,38.6044,165521.07863317,0
+VHT.US,D,20090601,000000,38.7943,39.0427,38.7222,38.8607,81632.829728088,0
+VHT.US,D,20090602,000000,38.8874,39.558,38.8191,39.3611,55557.515146156,0
+VHT.US,D,20090603,000000,38.9903,39.2919,38.922,39.2228,49928.571184917,0
+VHT.US,D,20090604,000000,39.3533,39.3533,38.5787,38.7943,77951.977543665,0
+VHT.US,D,20090605,000000,39.2375,39.2375,38.3275,38.7588,52953.319807766,0
+VHT.US,D,20090608,000000,38.467,38.6628,38.0456,38.5105,68500.649042657,0
+VHT.US,D,20090609,000000,38.4591,38.5372,38.2197,38.2938,75048.542368258,0
+VHT.US,D,20090610,000000,38.6044,38.6044,37.8843,38.1336,47426.481331457,0
+VHT.US,D,20090611,000000,38.2681,38.8874,38.1761,38.5195,42725.585243138,0
+VHT.US,D,20090612,000000,38.3898,38.9734,38.3898,38.6915,101139.02113112,0
+VHT.US,D,20090615,000000,38.4244,38.4937,37.4956,37.644,73889.998945201,0
+VHT.US,D,20090616,000000,37.8249,38.1494,37.6104,37.6538,71028.012531001,0
+VHT.US,D,20090617,000000,37.7112,38.6628,37.6707,38.4244,81027.273436282,0
+VHT.US,D,20090618,000000,38.5609,39.4106,38.4334,39.2919,395002.65053854,0
+VHT.US,D,20090619,000000,39.6263,39.9428,39.3533,39.6095,79067.050314722,0
+VHT.US,D,20090622,000000,39.2048,39.2652,38.6825,38.6995,75450.898635601,0
+VHT.US,D,20090623,000000,38.8023,38.8973,38.5195,38.5609,69177.982457534,0
+VHT.US,D,20090624,000000,38.7222,39.0595,38.5966,38.8359,61913.328846639,0
+VHT.US,D,20090625,000000,38.7776,40.0971,38.7162,39.9339,90389.6387425,0
+VHT.US,D,20090626,000000,39.8557,40.0971,39.558,40.01,34515.697687605,0
+VHT.US,D,20090629,000000,39.9675,40.2168,39.558,40.2168,66319.02887952,0
+VHT.US,D,20090630,000000,40.1406,40.2772,39.6183,39.9339,34755.2917463,0
+VHT.US,D,20090701,000000,40.0754,40.0823,39.7806,39.9339,98164.819778039,0
+VHT.US,D,20090702,000000,39.5046,39.5046,38.9566,38.9566,78103.619352966,0
+VHT.US,D,20090706,000000,38.7409,39.2128,38.6549,39.2128,49151.154175903,0
+VHT.US,D,20090707,000000,39.103,39.4947,38.9981,39.0427,73653.437722692,0
+VHT.US,D,20090708,000000,39.4165,39.558,39.0427,39.283,116704.54738313,0
+VHT.US,D,20090709,000000,39.3286,39.3364,38.6134,38.8439,50576.587183328,0
+VHT.US,D,20090710,000000,38.6728,39.0071,38.5292,38.6915,38252.151868771,0
+VHT.US,D,20090713,000000,38.8023,39.3364,38.5372,39.2305,47138.361893786,0
+VHT.US,D,20090714,000000,39.4165,39.4779,39.1961,39.4325,68278.241055683,0
+VHT.US,D,20090715,000000,39.653,39.8637,39.2375,39.839,87813.74987518,0
+VHT.US,D,20090716,000000,39.7282,40.2603,39.7282,40.1575,50460.328462863,0
+VHT.US,D,20090717,000000,40.2268,40.2268,39.824,39.9428,47844.001779732,0
+VHT.US,D,20090720,000000,40.1644,40.2435,39.832,40.1575,203482.07822809,0
+VHT.US,D,20090721,000000,40.3296,40.7401,40.3296,40.7322,67200.573264253,0
+VHT.US,D,20090722,000000,40.6461,40.8687,40.4077,40.5016,61342.144698274,0
+VHT.US,D,20090723,000000,40.7065,41.5828,40.7065,41.4454,72127.921121128,0
+VHT.US,D,20090724,000000,41.4206,42.1566,41.3069,42.1566,36599.256147395,0
+VHT.US,D,20090727,000000,42.1754,42.3277,41.8301,42.1299,62390.495073239,0
+VHT.US,D,20090728,000000,42.0122,42.4909,42.0122,42.2693,39594.68735378,0
+VHT.US,D,20090729,000000,42.1299,42.5908,42.1299,42.4237,55761.726116013,0
+VHT.US,D,20090730,000000,42.9796,43.1012,42.4405,42.4405,99267.761204352,0
+VHT.US,D,20090731,000000,42.5453,42.7936,42.2337,42.2871,42608.31557728,0
+VHT.US,D,20090803,000000,42.4662,42.6008,42.0428,42.5354,61100.528748789,0
+VHT.US,D,20090804,000000,42.3445,42.575,42.3445,42.5354,63903.880330059,0
+VHT.US,D,20090805,000000,42.5453,42.6898,41.9686,42.0597,44979.993474741,0
+VHT.US,D,20090806,000000,42.1042,42.209,41.48,41.573,51758.382350478,0
+VHT.US,D,20090807,000000,41.9162,42.2426,41.8301,41.9419,74042.651699896,0
+VHT.US,D,20090810,000000,41.7599,42.216,41.7599,42.209,48023.950060101,0
+VHT.US,D,20090811,000000,42.209,42.3277,41.9776,42.1833,60713.336662375,0
+VHT.US,D,20090812,000000,42.0794,42.6275,41.8737,42.3277,256062.35918498,0
+VHT.US,D,20090813,000000,42.3791,42.4405,41.8668,42.309,58931.039930395,0
+VHT.US,D,20090814,000000,42.3692,42.4909,41.8123,42.1654,38929.485283648,0
+VHT.US,D,20090817,000000,41.7362,42.2773,41.7015,42.1654,36864.123840972,0
+VHT.US,D,20090818,000000,42.216,42.216,41.8213,42.0597,32607.032781207,0
+VHT.US,D,20090819,000000,41.8123,42.6719,41.8123,42.6175,113377.52608707,0
+VHT.US,D,20090820,000000,42.5533,42.9885,42.5256,42.8777,75886.616100991,0
+VHT.US,D,20090821,000000,43.1536,43.5889,43.1111,43.3871,55682.872375176,0
+VHT.US,D,20090824,000000,43.4929,43.6522,43.3406,43.5632,86486.378571103,0
+VHT.US,D,20090825,000000,43.7293,43.9588,43.6166,43.6938,63158.813573696,0
+VHT.US,D,20090826,000000,43.58,43.9183,43.5443,43.6681,32136.943172377,0
+VHT.US,D,20090827,000000,43.5978,43.8361,43.2605,43.6938,52878.509848511,0
+VHT.US,D,20090828,000000,43.9351,43.9351,43.0587,43.3228,255144.42076602,0
+VHT.US,D,20090831,000000,43.0487,43.4623,42.9024,43.1863,58818.824991513,0
+VHT.US,D,20090901,000000,43.0844,43.5098,42.5097,42.663,68086.16143057,0
+VHT.US,D,20090902,000000,42.575,42.852,42.4325,42.6086,49839.607990127,0
+VHT.US,D,20090903,000000,42.6552,42.758,42.3277,42.6175,31176.545046806,0
+VHT.US,D,20090904,000000,42.6008,43.212,42.6008,43.1942,62396.560745612,0
+VHT.US,D,20090908,000000,43.485,43.485,42.758,43.0587,112786.1230308,0
+VHT.US,D,20090909,000000,43.1012,43.6681,43.0667,43.5365,84147.050926292,0
+VHT.US,D,20090910,000000,43.6166,43.8817,43.4276,43.8541,33813.090637845,0
+VHT.US,D,20090911,000000,43.9667,44.0875,43.8214,43.9252,124543.41797857,0
+VHT.US,D,20090914,000000,43.7867,44.2655,43.759,44.2408,69785.560640131,0
+VHT.US,D,20090915,000000,44.2833,44.2922,43.8214,44.0014,49196.646718692,0
+VHT.US,D,20090916,000000,44.0291,44.2486,43.8361,44.2229,79564.435449229,0
+VHT.US,D,20090917,000000,44.1922,44.3892,44.1399,44.2833,50632.189180071,0
+VHT.US,D,20090918,000000,44.3021,44.5167,44.1834,44.2082,74868.594087888,0
+VHT.US,D,20090921,000000,44.489,44.6008,43.9351,44.4633,46123.372716867,0
+VHT.US,D,20090922,000000,44.6631,44.6631,44.1922,44.3347,133270.90957652,0
+VHT.US,D,20090923,000000,44.3981,44.3981,43.8361,43.9104,43518.166433083,0
+VHT.US,D,20090924,000000,43.941,43.9925,43.4712,43.6344,54083.556759754,0
+VHT.US,D,20090925,000000,43.5098,43.8541,43.5009,43.5543,29017.165682365,0
+VHT.US,D,20090928,000000,43.769,44.5316,43.769,44.2082,33758.499586497,0
+VHT.US,D,20090929,000000,44.3437,44.4326,44.0697,44.2082,53745.90099771,0
+VHT.US,D,20090930,000000,44.3268,44.3268,43.5889,44.0608,40593.501404372,0
+VHT.US,D,20091001,000000,43.9104,43.9104,43.2041,43.2041,53874.291062918,0
+VHT.US,D,20091002,000000,42.944,43.2279,42.944,43.0667,70913.775701328,0
+VHT.US,D,20091005,000000,43.1536,43.4465,42.845,43.2981,81093.995832374,0
+VHT.US,D,20091006,000000,43.3871,43.8451,43.1536,43.7293,58349.746328077,0
+VHT.US,D,20091007,000000,43.6166,43.8036,43.5543,43.7947,90252.150168735,0
+VHT.US,D,20091008,000000,44.0014,44.1032,43.7947,43.7947,49351.32136418,0
+VHT.US,D,20091009,000000,43.8541,44.3268,43.8541,44.2655,54242.275186821,0
+VHT.US,D,20091012,000000,44.3437,44.5939,44.3347,44.4633,282626.97133825,0
+VHT.US,D,20091013,000000,44.2229,44.3021,43.9667,44.0508,70078.734804779,0
+VHT.US,D,20091014,000000,44.3515,44.7641,44.1478,44.6631,103040.60941976,0
+VHT.US,D,20091015,000000,44.5672,44.9639,44.5672,44.9302,49686.955235432,0
+VHT.US,D,20091016,000000,44.7492,44.9115,44.6157,44.7888,43270.484811225,0
+VHT.US,D,20091019,000000,44.7967,45.3041,44.7007,45.229,85048.814218934,0
+VHT.US,D,20091020,000000,45.1863,45.2784,44.6157,44.7245,53036.217330184,0
+VHT.US,D,20091021,000000,44.6256,44.8581,44.0934,44.1132,66621.301552726,0
+VHT.US,D,20091022,000000,44.0341,44.6354,43.8036,44.4326,48511.225740655,0
+VHT.US,D,20091023,000000,44.4633,44.499,43.8541,43.9747,72076.362905965,0
+VHT.US,D,20091026,000000,44.0697,44.3615,43.4276,43.5365,64665.122212748,0
+VHT.US,D,20091027,000000,43.6759,43.8728,43.4009,43.6423,71344.438439741,0
+VHT.US,D,20091028,000000,43.58,43.6423,42.9361,42.9529,100341.3852142,0
+VHT.US,D,20091029,000000,43.1348,43.4465,42.9885,43.3772,105904.61772474,0
+VHT.US,D,20091030,000000,43.2793,43.5276,42.6986,42.7392,83173.510510582,0
+VHT.US,D,20091102,000000,42.9361,43.3071,42.6719,43.0162,68707.892848701,0
+VHT.US,D,20091103,000000,42.9361,43.3406,42.8352,43.0844,53656.937802921,0
+VHT.US,D,20091104,000000,43.4623,44.0785,43.4276,43.5009,105678.16595619,0
+VHT.US,D,20091105,000000,43.8214,44.3615,43.8214,44.3189,31267.530132386,0
+VHT.US,D,20091106,000000,44.1399,44.489,44.0697,44.4733,34712.832039696,0
+VHT.US,D,20091109,000000,44.6443,45.1606,44.6157,45.1519,102015.51078889,0
+VHT.US,D,20091110,000000,45.2557,45.4773,45.0905,45.3911,40802.767101207,0
+VHT.US,D,20091111,000000,45.6078,45.6236,45.2457,45.501,75648.032987692,0
+VHT.US,D,20091112,000000,46.041,46.041,45.1606,45.2122,55381.610647366,0
+VHT.US,D,20091113,000000,45.313,45.5544,45.1519,45.321,39392.498274712,0
+VHT.US,D,20091116,000000,45.7017,46.0856,45.6315,45.9422,75172.888651884,0
+VHT.US,D,20091117,000000,45.8105,46.0342,45.7107,45.9906,45804.924917336,0
+VHT.US,D,20091118,000000,45.9253,46.1489,45.7107,46.1133,135000.63714795,0
+VHT.US,D,20091119,000000,45.9085,45.9085,45.3734,45.7651,46671.305121141,0
+VHT.US,D,20091120,000000,45.6682,46.0856,45.6682,46.0055,59750.916646013,0
+VHT.US,D,20091123,000000,46.23,46.773,46.23,46.4664,41955.244851892,0
+VHT.US,D,20091124,000000,46.6118,46.9353,46.3428,46.8324,92234.614088991,0
+VHT.US,D,20091125,000000,46.9353,47.1173,46.5575,47.1084,47502.302236107,0
+VHT.US,D,20091127,000000,46.3705,46.8057,45.2646,46.6118,33139.801004551,0
+VHT.US,D,20091130,000000,46.7127,46.7127,46.2467,46.4812,96114.622516294,0
+VHT.US,D,20091201,000000,46.7473,47.1084,46.7473,46.9967,31254.387842247,0
+VHT.US,D,20091202,000000,47.1084,47.3735,46.9787,47.144,57835.17512185,0
+VHT.US,D,20091203,000000,47.2112,47.4714,46.8502,46.8502,41777.318462313,0
+VHT.US,D,20091204,000000,47.2785,47.5347,46.7642,46.9967,184899.8909164,0
+VHT.US,D,20091207,000000,47.0204,47.3655,46.8156,46.9026,43780.001290476,0
+VHT.US,D,20091208,000000,46.7642,46.773,46.4734,46.5485,27493.670971593,0
+VHT.US,D,20091209,000000,46.6445,46.8156,46.4229,46.773,50367.321486493,0
+VHT.US,D,20091210,000000,46.9452,47.4169,46.9452,47.2874,38591.829521604,0
+VHT.US,D,20091211,000000,47.3834,47.4863,47.2034,47.3131,37459.570678827,0
+VHT.US,D,20091214,000000,47.4169,47.8216,47.4169,47.8028,63839.179824758,0
+VHT.US,D,20091215,000000,47.88,47.88,47.5802,47.8216,67585.743459877,0
+VHT.US,D,20091216,000000,47.8987,48.0501,47.6386,47.6743,58684.369253933,0
+VHT.US,D,20091217,000000,47.5446,47.9907,46.971,47.2112,87372.977682814,0
+VHT.US,D,20091218,000000,47.2696,47.3834,47.0471,47.3735,112873.0643348,0
+VHT.US,D,20091221,000000,47.6049,48.1816,47.6049,47.9225,81349.765017394,0
+VHT.US,D,20091222,000000,47.144,47.144,46.7473,46.9185,132279.17214369,0
+VHT.US,D,20091223,000000,47.0054,47.0985,46.8403,46.954,73196.490403999,0
+VHT.US,D,20091224,000000,46.8591,46.954,46.7879,46.954,35629.759513266,0
+VHT.US,D,20091228,000000,46.9353,47.0985,46.773,47.0807,61587.804429342,0
+VHT.US,D,20091229,000000,47.3834,47.3834,47.0204,47.055,152596.14175378,0
+VHT.US,D,20091230,000000,46.9887,47.0114,46.7048,46.9967,83684.037935228,0
+VHT.US,D,20091231,000000,46.9452,47.2785,46.4812,46.4981,71318.153859463,0
+VHT.US,D,20100104,000000,47.0985,47.144,46.6603,47.144,88825.706215913,0
+VHT.US,D,20100105,000000,47.1351,47.1351,46.7315,46.8502,144551.03829769,0
+VHT.US,D,20100106,000000,46.8591,47.144,46.8502,47.1173,39387.443547735,0
+VHT.US,D,20100107,000000,47.0471,47.3299,46.971,47.2785,35407.351526292,0
+VHT.US,D,20100108,000000,47.2518,47.4526,47.1519,47.4526,41516.494550316,0
+VHT.US,D,20100111,000000,47.69,47.7761,47.4942,47.69,43504.013197548,0
+VHT.US,D,20100112,000000,47.6049,47.6049,47.1954,47.3655,36277.775511677,0
+VHT.US,D,20100113,000000,47.5248,48.1302,47.5248,48.0688,40770.416848557,0
+VHT.US,D,20100114,000000,47.9907,48.412,47.9393,48.3863,58454.884649191,0
+VHT.US,D,20100115,000000,48.3766,48.429,47.7761,48.1035,59077.62701272,0
+VHT.US,D,20100119,000000,48.2737,49.0966,48.2737,49.0789,99549.814969651,0
+VHT.US,D,20100120,000000,49.1402,49.3291,48.3519,48.7632,90051.982980458,0
+VHT.US,D,20100121,000000,48.7287,48.8652,47.7,47.7087,69571.24021632,0
+VHT.US,D,20100122,000000,47.511,47.9808,47.0985,47.1084,75597.485717925,0
+VHT.US,D,20100125,000000,47.6218,47.7187,47.1272,47.1777,99067.594016076,0
+VHT.US,D,20100126,000000,47.3388,47.3388,46.7048,47.0114,79908.156883643,0
+VHT.US,D,20100127,000000,47.1272,47.2617,46.6603,47.236,71048.231438908,0
+VHT.US,D,20100128,000000,47.2874,47.3903,46.773,46.8502,36843.904933067,0
+VHT.US,D,20100129,000000,47.0114,47.2034,46.6188,46.6969,51364.113646296,0
+VHT.US,D,20100201,000000,46.9185,46.9185,46.4407,46.8591,162297.17376744,0
+VHT.US,D,20100202,000000,46.8779,47.8028,46.7642,47.7671,114204.47942046,0
+VHT.US,D,20100203,000000,47.502,48.1035,47.0906,47.3042,64599.410762051,0
+VHT.US,D,20100204,000000,46.688,46.9787,45.9748,45.9748,95839.645368763,0
+VHT.US,D,20100205,000000,45.9669,46.0055,45.0133,45.8659,156795.60892602,0
+VHT.US,D,20100208,000000,45.775,46.2093,45.5544,45.677,92514.645963499,0
+VHT.US,D,20100209,000000,46.1133,46.3952,45.6929,45.9906,57411.589001203,0
+VHT.US,D,20100210,000000,46.041,46.051,45.4773,45.8382,48285.784917493,0
+VHT.US,D,20100211,000000,45.8017,46.2734,45.5277,46.1677,39714.989855824,0
+VHT.US,D,20100212,000000,46.0153,46.1993,45.6078,46.1993,41961.310524265,0
+VHT.US,D,20100216,000000,46.4664,46.6039,46.1034,46.6039,54434.354811935,0
+VHT.US,D,20100217,000000,46.6365,47.144,46.6365,46.9452,81289.108293674,0
+VHT.US,D,20100218,000000,46.9967,47.1519,46.9026,47.0985,52506.481943026,0
+VHT.US,D,20100219,000000,46.9452,47.1954,46.869,47.0906,47263.719122808,0
+VHT.US,D,20100222,000000,47.2261,47.2261,46.7968,47.0985,111652.85324263,0
+VHT.US,D,20100223,000000,46.962,46.971,46.4981,46.5575,36297.994419584,0
+VHT.US,D,20100224,000000,46.779,46.962,46.5386,46.869,19330.286904243,0
+VHT.US,D,20100225,000000,46.5762,46.869,46.3011,46.869,47258.664395832,0
+VHT.US,D,20100226,000000,46.9185,47.1272,46.7473,46.9452,24381.981044744,0
+VHT.US,D,20100301,000000,47.0807,47.5634,47.0807,47.4526,194516.00351684,0
+VHT.US,D,20100302,000000,47.6476,47.872,47.5347,47.7593,42444.542423235,0
+VHT.US,D,20100303,000000,47.8295,47.88,47.511,47.6049,65808.501454875,0
+VHT.US,D,20100304,000000,47.69,47.69,47.2954,47.511,63383.243451461,0
+VHT.US,D,20100305,000000,47.6643,48.0857,47.5248,48.0857,30413.281273326,0
+VHT.US,D,20100308,000000,48.1124,48.1302,47.8384,47.9294,32768.784044462,0
+VHT.US,D,20100309,000000,47.8295,47.9987,47.6218,47.8483,31732.565014241,0
+VHT.US,D,20100310,000000,47.8987,48.1382,47.8987,48.0332,40333.688437771,0
+VHT.US,D,20100311,000000,47.9155,48.3092,47.7593,48.3092,46094.055300403,0
+VHT.US,D,20100312,000000,48.3963,48.3963,47.8483,48.0768,26763.768396158,0
+VHT.US,D,20100315,000000,48.0589,48.2994,47.9155,48.2815,31639.55803787,0
+VHT.US,D,20100316,000000,48.3092,48.4447,48.1649,48.4447,57986.81693115,0
+VHT.US,D,20100317,000000,48.6614,48.6614,48.3519,48.4814,39435.968926711,0
+VHT.US,D,20100318,000000,48.516,48.7881,48.3863,48.7365,51927.210231498,0
+VHT.US,D,20100319,000000,48.8572,48.9473,48.6188,48.7365,74004.235774873,0
+VHT.US,D,20100322,000000,48.9551,49.3548,48.7365,49.1767,116270.85180853,0
+VHT.US,D,20100323,000000,49.2609,49.3983,49.0125,49.3815,98476.190959803,0
+VHT.US,D,20100324,000000,49.2934,49.3291,48.9206,48.9393,72876.020713677,0
+VHT.US,D,20100325,000000,49.2529,49.3449,48.6614,48.6703,50574.565292537,0
+VHT.US,D,20100326,000000,48.6535,48.7287,48.2231,48.3676,71654.79867611,0
+VHT.US,D,20100329,000000,48.5843,48.7791,48.4972,48.7632,63016.270272952,0
+VHT.US,D,20100330,000000,48.8572,48.875,48.61,48.8335,56057.933116846,0
+VHT.US,D,20100331,000000,48.7098,48.8839,48.4814,48.6455,87920.910087086,0
+VHT.US,D,20100401,000000,49.1243,49.1243,48.6782,48.9116,61020.664062558,0
+VHT.US,D,20100405,000000,49.15,49.15,48.8245,48.9017,62327.816458728,0
+VHT.US,D,20100406,000000,48.695,48.9779,48.695,48.8335,71018.914022443,0
+VHT.US,D,20100407,000000,48.97,48.97,48.4359,48.5931,84945.69778861,0
+VHT.US,D,20100408,000000,48.4547,48.5566,48.2647,48.4972,38535.216579466,0
+VHT.US,D,20100409,000000,48.603,48.695,48.4814,48.6871,52617.685936514,0
+VHT.US,D,20100412,000000,48.8493,48.9611,48.5328,48.61,51068.917590857,0
+VHT.US,D,20100413,000000,48.5843,48.6782,48.3261,48.6535,58403.326434029,0
+VHT.US,D,20100414,000000,48.7287,48.8425,48.3766,48.5931,73004.410778884,0
+VHT.US,D,20100415,000000,48.429,48.6277,48.3863,48.5061,79565.446394623,0
+VHT.US,D,20100416,000000,48.4814,48.5328,47.9808,48.2311,69863.403435573,0
+VHT.US,D,20100419,000000,48.1302,48.5566,48.0501,48.5566,36578.026294093,0
+VHT.US,D,20100420,000000,48.8839,48.8839,48.5486,48.7365,73237.939165208,0
+VHT.US,D,20100421,000000,48.7958,48.7958,47.7504,47.9294,68050.778341733,0
+VHT.US,D,20100422,000000,47.7504,47.7504,47.1084,47.4169,103047.68603752,0
+VHT.US,D,20100423,000000,47.4436,47.9225,47.1777,47.872,76526.54453624,0
+VHT.US,D,20100426,000000,47.7761,47.9987,47.3388,47.3388,78467.559695287,0
+VHT.US,D,20100427,000000,47.2191,47.6296,46.773,46.8502,88135.230510898,0
+VHT.US,D,20100428,000000,47.0648,47.2954,46.8156,47.1272,38610.026538721,0
+VHT.US,D,20100429,000000,47.7087,48.0411,47.5535,47.9225,76523.511700055,0
+VHT.US,D,20100430,000000,48.0857,48.1382,47.3221,47.3221,54585.996621236,0
+VHT.US,D,20100503,000000,47.4625,47.7355,47.3042,47.6386,56944.532228557,0
+VHT.US,D,20100504,000000,47.3834,47.5446,46.9887,47.1777,64557.962000842,0
+VHT.US,D,20100505,000000,46.7968,47.1954,46.1904,47.1519,188104.58781961,0
+VHT.US,D,20100506,000000,46.9185,47.0906,29.1746,45.8285,201419.7496216,0
+VHT.US,D,20100507,000000,45.038,46.1993,44.499,45.0558,294134.56277337,0
+VHT.US,D,20100510,000000,45.9174,48.0501,45.9174,46.3507,85380.404308604,0
+VHT.US,D,20100511,000000,45.958,46.779,45.5178,46.3605,42796.351420812,0
+VHT.US,D,20100512,000000,46.7563,46.8957,46.3605,46.8324,57266.012864275,0
+VHT.US,D,20100513,000000,46.773,46.8324,46.413,46.4594,27451.211264988,0
+VHT.US,D,20100514,000000,46.2824,46.3348,45.3911,45.6582,52940.177517626,0
+VHT.US,D,20100517,000000,45.8382,45.9333,45.1519,45.7275,96529.110128383,0
+VHT.US,D,20100518,000000,46.1588,46.2093,45.3309,45.4179,47950.151046242,0
+VHT.US,D,20100519,000000,45.1339,45.5634,44.9115,45.2695,54808.404608209,0
+VHT.US,D,20100520,000000,43.8541,44.6543,43.6423,43.6423,107715.22092779,0
+VHT.US,D,20100521,000000,43.0754,43.9252,42.8094,43.7777,85110.481888049,0
+VHT.US,D,20100524,000000,43.4099,44.1755,43.4099,43.6849,38522.074289327,0
+VHT.US,D,20100525,000000,42.8263,43.4712,42.484,43.4553,76601.354495495,0
+VHT.US,D,20100526,000000,43.7195,44.0419,43.3149,43.3406,371579.04572858,0
+VHT.US,D,20100527,000000,44.0934,44.1755,43.8293,44.1755,37349.377630735,0
+VHT.US,D,20100528,000000,44.3515,44.4811,43.9836,44.0419,30697.356929417,0
+VHT.US,D,20100601,000000,43.3228,44.2329,43.1448,43.5009,51131.596205368,0
+VHT.US,D,20100602,000000,43.7293,44.5771,43.5978,44.5771,65479.944201389,0
+VHT.US,D,20100603,000000,44.5672,44.9302,44.5316,44.8431,18122.207156816,0
+VHT.US,D,20100604,000000,44.4506,44.4506,43.3071,43.4009,31169.468429038,0
+VHT.US,D,20100607,000000,43.572,43.8134,43.2891,43.2891,52781.459090558,0
+VHT.US,D,20100608,000000,43.4553,43.572,42.7046,43.2437,35804.65306666,0
+VHT.US,D,20100609,000000,43.6592,43.6592,42.9608,43.0754,97971.729207529,0
+VHT.US,D,20100610,000000,43.6759,44.0103,43.572,43.9925,56921.280484464,0
+VHT.US,D,20100611,000000,44.0508,44.4633,44.0508,44.4506,25352.488624268,0
+VHT.US,D,20100614,000000,44.8748,44.9015,44.499,44.499,43768.880891127,0
+VHT.US,D,20100615,000000,44.8659,45.2695,44.7492,45.2379,50119.639864636,0
+VHT.US,D,20100616,000000,44.9569,45.4278,44.9569,45.3654,40230.572007447,0
+VHT.US,D,20100617,000000,45.4614,45.4614,44.9896,45.4001,41447.750263432,0
+VHT.US,D,20100618,000000,45.6493,45.6493,45.1606,45.2962,34135.582218959,0
+VHT.US,D,20100621,000000,45.8017,45.8838,44.9015,45.0727,58641.909547329,0
+VHT.US,D,20100622,000000,45.1261,45.4921,44.6256,44.6256,42655.83001086,0
+VHT.US,D,20100623,000000,44.6631,44.6631,44.1834,44.489,28264.011362839,0
+VHT.US,D,20100624,000000,44.4059,44.4059,44.0608,44.0934,32622.196962139,0
+VHT.US,D,20100625,000000,44.2082,44.6157,43.9588,44.3792,36849.970605438,0
+VHT.US,D,20100628,000000,44.4811,44.682,44.1221,44.3189,26820.381338297,0
+VHT.US,D,20100629,000000,43.7353,43.7947,43.212,43.3931,100996.47783038,0
+VHT.US,D,20100630,000000,43.3931,43.6423,43.032,43.1111,57464.158161761,0
+VHT.US,D,20100701,000000,43.1784,43.1784,41.8915,42.5691,117828.71866275,0
+VHT.US,D,20100702,000000,42.6363,42.9361,42.4752,42.7135,104548.9399496,0
+VHT.US,D,20100706,000000,43.032,43.2279,42.484,42.7491,70806.615489422,0
+VHT.US,D,20100707,000000,42.8609,43.6681,42.6986,43.6423,30619.514133975,0
+VHT.US,D,20100708,000000,43.6759,44.0875,43.6759,44.0419,39196.374868016,0
+VHT.US,D,20100709,000000,44.1221,44.1922,43.95,44.1755,51435.890769365,0
+VHT.US,D,20100712,000000,44.0508,44.1132,43.9104,44.0291,25871.103612075,0
+VHT.US,D,20100713,000000,44.5414,44.6157,44.3892,44.4633,25597.13740994,0
+VHT.US,D,20100714,000000,44.3792,44.5414,44.1132,44.4811,50230.843858123,0
+VHT.US,D,20100715,000000,44.5672,44.6543,44.1567,44.6008,69418.587461624,0
+VHT.US,D,20100716,000000,44.3981,44.5672,43.5365,43.572,44785.891958836,0
+VHT.US,D,20100719,000000,43.5978,43.8541,43.5098,43.7106,23625.793889032,0
+VHT.US,D,20100720,000000,43.1536,43.6255,42.9885,43.6255,28189.201403584,0
+VHT.US,D,20100721,000000,43.8451,43.9667,42.8697,42.9182,38661.584753883,0
+VHT.US,D,20100722,000000,43.5186,43.6849,43.1863,43.2793,25234.208013013,0
+VHT.US,D,20100723,000000,43.1448,43.4009,42.9361,43.3604,75612.649898855,0
+VHT.US,D,20100726,000000,43.4099,44.0934,43.4099,44.0875,45197.346734739,0
+VHT.US,D,20100727,000000,44.2486,44.2486,43.9183,44.0291,59583.099710387,0
+VHT.US,D,20100728,000000,43.9005,44.0291,43.3318,43.3505,42196.860801378,0
+VHT.US,D,20100729,000000,43.6166,43.7777,43.042,43.2704,152961.09304151,0
+VHT.US,D,20100730,000000,42.9529,43.6938,42.7392,43.5276,46224.4672564,0
+VHT.US,D,20100802,000000,44.0785,44.3189,43.8817,44.2655,138597.58086455,0
+VHT.US,D,20100803,000000,44.1567,44.8234,44.1567,44.5672,112240.21251732,0
+VHT.US,D,20100804,000000,44.7067,45.1863,44.6256,45.1519,81206.210771257,0
+VHT.US,D,20100805,000000,44.9302,45.1172,44.8155,45.0223,68010.340525918,0
+VHT.US,D,20100806,000000,44.8838,45.2033,44.5167,45.2033,42800.395202394,0
+VHT.US,D,20100809,000000,45.3576,45.3911,45.1339,45.3576,54384.818487564,0
+VHT.US,D,20100810,000000,44.8926,45.5277,44.8234,45.3309,141738.58820787,0
+VHT.US,D,20100811,000000,44.6543,44.6543,44.1132,44.1567,62702.877200398,0
+VHT.US,D,20100812,000000,43.5098,44.4573,43.4009,44.31,52055.600296706,0
+VHT.US,D,20100813,000000,44.1478,44.3268,44.0291,44.1309,60477.786385261,0
+VHT.US,D,20100816,000000,43.8629,44.1032,43.6166,43.9836,111686.21444067,0
+VHT.US,D,20100817,000000,44.3892,44.7581,44.1309,44.5583,42866.10665309,0
+VHT.US,D,20100818,000000,44.5167,44.8234,44.2744,44.5414,39359.137076665,0
+VHT.US,D,20100819,000000,44.3704,44.3704,43.5978,43.759,72889.163003817,0
+VHT.US,D,20100820,000000,43.5889,43.6522,43.3318,43.6344,33032.640792646,0
+VHT.US,D,20100823,000000,43.7777,44.1478,43.6849,43.6849,52580.280956886,0
+VHT.US,D,20100824,000000,43.2199,43.2506,42.663,42.8015,124988.23395252,0
+VHT.US,D,20100825,000000,42.575,43.3149,42.4325,43.2605,55190.541967647,0
+VHT.US,D,20100826,000000,43.3604,43.4099,42.8015,42.9024,32814.276587252,0
+VHT.US,D,20100827,000000,43.1863,43.4198,42.5354,43.3871,47908.702285033,0
+VHT.US,D,20100830,000000,43.4198,43.4198,42.8697,42.8697,100250.40012862,0
+VHT.US,D,20100831,000000,42.5691,43.0063,42.5354,42.6363,53956.17763994,0
+VHT.US,D,20100901,000000,43.2041,43.7353,43.0487,43.6759,46379.141901888,0
+VHT.US,D,20100902,000000,43.8134,44.0014,43.6592,43.9836,41753.055772824,0
+VHT.US,D,20100903,000000,44.4149,44.4506,44.1665,44.4149,35907.769496984,0
+VHT.US,D,20100907,000000,44.1922,44.3021,44.0608,44.0934,21409.801582453,0
+VHT.US,D,20100908,000000,44.1834,44.499,44.1755,44.3437,51391.40917197,0
+VHT.US,D,20100909,000000,44.7641,44.9115,44.6443,44.8155,27299.569455687,0
+VHT.US,D,20100910,000000,44.9115,45.2457,44.9115,45.1863,23785.523261495,0
+VHT.US,D,20100913,000000,45.6078,45.6078,45.1943,45.3486,36182.746644516,0
+VHT.US,D,20100914,000000,45.2883,45.7017,45.219,45.5366,54612.281201514,0
+VHT.US,D,20100915,000000,45.3911,45.9669,45.3911,45.8996,48985.359131067,0
+VHT.US,D,20100916,000000,45.7838,46.3348,45.5634,45.8017,37043.061175948,0
+VHT.US,D,20100917,000000,46.0055,46.0856,45.7404,45.8285,34570.288738954,0
+VHT.US,D,20100920,000000,45.95,46.5198,45.8659,46.4407,33843.418999706,0
+VHT.US,D,20100921,000000,46.4981,46.6365,46.3507,46.4664,58080.834852916,0
+VHT.US,D,20100922,000000,46.3793,46.6603,46.2734,46.4594,46870.461364021,0
+VHT.US,D,20100923,000000,46.1677,46.5851,46.1677,46.2734,35789.48888573,0
+VHT.US,D,20100924,000000,46.6533,46.9185,46.5949,46.8957,34384.274786211,0
+VHT.US,D,20100927,000000,46.8957,46.8957,46.5762,46.6039,31906.447622239,0
+VHT.US,D,20100928,000000,46.7642,47.0471,46.3793,46.9887,49886.111478313,0
+VHT.US,D,20100929,000000,46.7968,47.0114,46.6791,46.869,63397.396686995,0
+VHT.US,D,20100930,000000,47.1084,47.1954,46.6188,46.7879,71531.463337879,0
+VHT.US,D,20101001,000000,47.0648,47.0648,46.5386,46.8057,43802.242089173,0
+VHT.US,D,20101004,000000,46.7394,46.8403,46.1904,46.3507,39816.084395359,0
+VHT.US,D,20101005,000000,46.7473,47.2518,46.7473,47.1519,53903.608479382,0
+VHT.US,D,20101006,000000,47.0985,47.2112,46.869,47.0204,61181.404380416,0
+VHT.US,D,20101007,000000,47.2034,47.2785,46.954,47.0302,17978.652910678,0
+VHT.US,D,20101008,000000,47.0648,47.3221,46.9787,47.2112,22228.667352676,0
+VHT.US,D,20101011,000000,47.4436,47.4436,47.1519,47.2518,26601.006187509,0
+VHT.US,D,20101012,000000,47.0807,47.4714,46.971,47.3735,34085.034949192,0
+VHT.US,D,20101013,000000,47.4348,47.8483,47.4348,47.7277,65864.103451618,0
+VHT.US,D,20101014,000000,47.6149,47.8117,47.3834,47.5961,49194.624827902,0
+VHT.US,D,20101015,000000,47.964,48.0768,47.502,47.7424,29938.136937517,0
+VHT.US,D,20101018,000000,48.0244,48.1906,47.7761,48.1469,69908.895978362,0
+VHT.US,D,20101019,000000,47.5713,47.7187,47.0648,47.3042,43205.784305924,0
+VHT.US,D,20101020,000000,47.3735,47.8295,47.3735,47.5961,181950.9631982,0
+VHT.US,D,20101021,000000,47.9482,48.0075,47.3735,47.7277,61620.154681992,0
+VHT.US,D,20101022,000000,47.8384,47.8384,47.6643,47.7761,42477.903621281,0
+VHT.US,D,20101025,000000,47.9561,48.3359,47.8987,48.0244,61346.188479855,0
+VHT.US,D,20101026,000000,47.8384,47.9155,47.682,47.8888,43011.68279002,0
+VHT.US,D,20101027,000000,47.6563,47.7671,47.3735,47.7355,55859.78781936,0
+VHT.US,D,20101028,000000,47.9294,48.0768,47.7087,47.9067,22130.605649328,0
+VHT.US,D,20101029,000000,47.88,47.88,47.5802,47.69,46296.244379469,0
+VHT.US,D,20101101,000000,47.9393,48.0857,47.4002,47.6476,56365.260517029,0
+VHT.US,D,20101102,000000,48.0501,48.1382,47.964,48.0332,104141.52895527,0
+VHT.US,D,20101103,000000,48.1035,48.2163,47.7671,48.1212,39431.92514513,0
+VHT.US,D,20101104,000000,48.4814,48.5249,48.2815,48.3766,86029.43125241,0
+VHT.US,D,20101105,000000,48.5931,48.5931,47.9987,48.2163,112520.24439183,0
+VHT.US,D,20101108,000000,48.1469,48.1559,47.9155,48.0332,147085.4784038,0
+VHT.US,D,20101109,000000,48.0857,48.1974,47.7671,47.8216,159234.00921957,0
+VHT.US,D,20101110,000000,47.785,47.9561,47.4436,47.9561,84487.73952452,0
+VHT.US,D,20101111,000000,47.5248,48.0501,47.5248,48.0411,65051.303353768,0
+VHT.US,D,20101112,000000,47.8216,47.8631,47.4002,47.4863,34175.009089376,0
+VHT.US,D,20101115,000000,47.6049,47.7277,47.4625,47.4773,51577.423124712,0
+VHT.US,D,20101116,000000,47.2785,47.3299,46.6702,46.7879,56660.456572468,0
+VHT.US,D,20101117,000000,46.8057,47.0302,46.8057,46.8868,32067.187940098,0
+VHT.US,D,20101118,000000,47.2954,47.6218,47.0648,47.4863,26017.6906944,0
+VHT.US,D,20101119,000000,47.4863,47.6049,47.3221,47.4773,68382.368431403,0
+VHT.US,D,20101122,000000,47.4526,47.6296,47.1777,47.5802,47451.75496634,0
+VHT.US,D,20101123,000000,47.0708,47.1777,46.954,46.9967,23104.146065037,0
+VHT.US,D,20101124,000000,47.2954,47.4526,47.2874,47.4259,17596.515551241,0
+VHT.US,D,20101126,000000,47.1351,47.236,47.0054,47.0471,10111.475844163,0
+VHT.US,D,20101129,000000,46.8245,47.055,46.4229,46.9787,83583.95434109,0
+VHT.US,D,20101130,000000,46.4981,46.8502,46.4734,46.5949,39524.932121501,0
+VHT.US,D,20101201,000000,47.2191,47.5347,47.2191,47.4714,40563.173042512,0
+VHT.US,D,20101202,000000,47.5713,47.8295,47.4348,47.8295,125725.21314573,0
+VHT.US,D,20101203,000000,47.6296,47.9067,47.6296,47.8888,40762.329285394,0
+VHT.US,D,20101206,000000,47.8631,47.8631,47.6218,47.6218,25317.105535431,0
+VHT.US,D,20101207,000000,47.964,47.964,47.6296,47.6563,27379.434141919,0
+VHT.US,D,20101208,000000,47.7,47.8483,47.5535,47.7187,39982.890385588,0
+VHT.US,D,20101209,000000,47.7671,47.8562,47.6643,47.8295,58260.783133286,0
+VHT.US,D,20101210,000000,47.964,48.3766,47.9561,48.3616,41137.390027063,0
+VHT.US,D,20101213,000000,48.4636,48.5249,48.3616,48.4033,59622.526580806,0
+VHT.US,D,20101214,000000,48.4893,49.0215,48.4893,48.9551,101746.59931372,0
+VHT.US,D,20101215,000000,48.8929,49.1589,48.8493,48.8929,64178.857477591,0
+VHT.US,D,20101216,000000,49.0125,49.2796,48.7544,49.2796,41860.21598473,0
+VHT.US,D,20101217,000000,49.1669,49.3983,49.0382,49.3894,37236.151746457,0
+VHT.US,D,20101220,000000,49.4864,49.5932,49.2361,49.4063,311922.14700434,0
+VHT.US,D,20101221,000000,49.5091,49.5091,49.3548,49.3548,54186.673190077,0
+VHT.US,D,20101222,000000,48.603,48.695,48.516,48.6367,157434.52641587,0
+VHT.US,D,20101223,000000,48.603,48.6782,48.5843,48.6367,83417.148350858,0
+VHT.US,D,20101227,000000,48.4814,48.5931,48.3766,48.516,18137.371337746,0
+VHT.US,D,20101228,000000,48.6535,48.6535,48.4359,48.5249,52381.124714005,0
+VHT.US,D,20101229,000000,48.7365,48.7365,48.5644,48.5644,72352.350998893,0
+VHT.US,D,20101230,000000,48.5931,48.5931,48.3863,48.412,50858.640948627,0
+VHT.US,D,20101231,000000,48.3241,48.4626,48.2697,48.2697,271900.84069372,0
+VHT.US,D,20110103,000000,48.7881,49.0709,48.6535,48.7791,84701.049002937,0
+VHT.US,D,20110104,000000,48.9779,48.9779,48.6782,48.8929,59735.752465084,0
+VHT.US,D,20110105,000000,48.9206,49.0709,48.7187,49.0303,63657.209653597,0
+VHT.US,D,20110106,000000,49.0036,49.1965,49.0036,49.1767,98856.306428451,0
+VHT.US,D,20110107,000000,49.1332,49.1866,48.8245,49.1243,88617.451464474,0
+VHT.US,D,20110110,000000,49.0709,49.1046,48.8929,49.0462,65686.177062039,0
+VHT.US,D,20110111,000000,49.1965,49.3983,49.1332,49.3192,42166.532439518,0
+VHT.US,D,20110112,000000,49.7366,49.7366,49.3637,49.5842,63149.715065137,0
+VHT.US,D,20110113,000000,49.7109,49.7109,49.2697,49.3815,45132.646229436,0
+VHT.US,D,20110114,000000,49.2876,49.4607,49.2133,49.426,82690.278611612,0
+VHT.US,D,20110118,000000,49.3291,49.7109,49.3291,49.7109,78701.088081611,0
+VHT.US,D,20110119,000000,49.4607,49.7188,49.0382,49.2361,106138.14611106,0
+VHT.US,D,20110120,000000,49.0789,49.3192,48.9858,49.2292,35246.611208433,0
+VHT.US,D,20110121,000000,49.4063,49.4764,49.2133,49.2292,28048.679993632,0
+VHT.US,D,20110124,000000,49.3192,49.4161,49.2292,49.2697,74697.744316075,0
+VHT.US,D,20110125,000000,49.1767,49.3637,49.0709,49.2876,55058.108120857,0
+VHT.US,D,20110126,000000,49.4607,49.4607,49.2876,49.3192,39471.352015548,0
+VHT.US,D,20110127,000000,49.426,49.5438,49.2697,49.4864,75028.323460351,0
+VHT.US,D,20110128,000000,49.4607,49.4685,48.4893,48.5407,61529.169596412,0
+VHT.US,D,20110131,000000,48.7929,48.7929,48.4339,48.6554,66658.706532354,0
+VHT.US,D,20110201,000000,48.97,49.5268,48.97,49.4438,73451.248643625,0
+VHT.US,D,20110202,000000,49.2529,49.3736,49.2203,49.3113,61981.062188127,0
+VHT.US,D,20110203,000000,49.2876,49.4764,48.8058,49.426,47725.721168477,0
+VHT.US,D,20110204,000000,49.4527,49.613,49.2292,49.613,34148.724509097,0
+VHT.US,D,20110207,000000,49.7613,49.7613,49.5536,49.613,50824.268805185,0
+VHT.US,D,20110208,000000,49.7366,49.7929,49.6377,49.7861,52100.081894101,0
+VHT.US,D,20110209,000000,49.7702,49.7702,49.5191,49.6297,43835.603287219,0
+VHT.US,D,20110210,000000,49.436,49.7613,49.436,49.702,46970.54495816,0
+VHT.US,D,20110211,000000,49.6377,49.9196,49.5268,49.8612,45610.823401431,0
+VHT.US,D,20110214,000000,49.9196,50.068,49.8178,50.0354,102276.33470088,0
+VHT.US,D,20110215,000000,49.9295,50.0354,49.8326,50.0166,37125.958698366,0
+VHT.US,D,20110216,000000,50.1175,50.3489,50.1006,50.2836,93887.509810367,0
+VHT.US,D,20110218,000000,50.3855,50.6239,50.3855,50.5755,101988.2152632,0
+VHT.US,D,20110222,000000,50.0452,50.3103,49.6733,49.7772,64262.765945404,0
+VHT.US,D,20110223,000000,49.7613,49.7702,49.2529,49.2796,61654.526825434,0
+VHT.US,D,20110224,000000,49.1243,49.5358,49.0619,49.436,40945.31040195,0
+VHT.US,D,20110225,000000,49.4943,49.9295,49.4943,49.9127,44934.500931951,0
+VHT.US,D,20110228,000000,50.166,50.3934,50.0838,50.342,33814.101583241,0
+VHT.US,D,20110301,000000,50.5408,50.5655,49.9572,49.9829,40957.441746693,0
+VHT.US,D,20110302,000000,49.8879,50.2391,49.8612,50.156,87681.316028392,0
+VHT.US,D,20110303,000000,50.5655,51.2015,50.5576,51.1314,54631.489164026,0
+VHT.US,D,20110304,000000,51.166,51.1927,50.7703,51.1314,259266.0451428,0
+VHT.US,D,20110307,000000,51.1224,51.2551,50.3855,50.6506,56151.951038612,0
+VHT.US,D,20110308,000000,50.711,51.2015,50.5853,51.0799,93603.434154277,0
+VHT.US,D,20110309,000000,51.0542,51.2362,50.9504,51.1402,52854.247159023,0
+VHT.US,D,20110310,000000,50.7881,50.7881,50.3173,50.3489,46579.309090164,0
+VHT.US,D,20110311,000000,50.166,50.6169,50.1076,50.4884,35643.912748801,0
+VHT.US,D,20110314,000000,50.3252,50.5408,50.0264,50.2114,83456.575221276,0
+VHT.US,D,20110315,000000,49.2203,49.8425,49.0709,49.6921,67824.326573177,0
+VHT.US,D,20110316,000000,49.4607,49.5358,48.6188,48.8335,70215.21243315,0
+VHT.US,D,20110317,000000,49.5358,49.5358,49.1669,49.3449,56724.146132374,0
+VHT.US,D,20110318,000000,49.966,49.966,49.4685,49.6733,142769.75251111,0
+VHT.US,D,20110321,000000,50.0838,50.3578,49.9493,50.0452,44109.569489356,0
+VHT.US,D,20110322,000000,50.2204,50.2738,49.9829,50.0077,24508.349219161,0
+VHT.US,D,20110323,000000,49.8702,50.0452,49.5615,49.9572,38191.495145051,0
+VHT.US,D,20110324,000000,50.1817,50.5922,49.975,50.5131,31311.000784386,0
+VHT.US,D,20110325,000000,50.6169,50.894,50.5508,50.6773,63814.917135269,0
+VHT.US,D,20110328,000000,50.8503,50.8503,50.6684,50.6853,89226.040592467,0
+VHT.US,D,20110329,000000,50.6239,51.0393,50.6239,51.0107,48778.115325023,0
+VHT.US,D,20110330,000000,51.3974,51.6062,51.2174,51.4745,47389.07635183,0
+VHT.US,D,20110331,000000,51.4043,51.6497,51.3352,51.5172,52938.155626837,0
+VHT.US,D,20110401,000000,51.7229,51.8881,51.621,51.8238,58099.031870032,0
+VHT.US,D,20110404,000000,52.075,52.1621,52.0008,52.0909,48072.475439078,0
+VHT.US,D,20110405,000000,52.0405,52.1254,51.8168,51.9851,92012.206102016,0
+VHT.US,D,20110406,000000,52.0987,52.2818,52.0305,52.0829,100563.79320118,0
+VHT.US,D,20110407,000000,52.1176,52.2332,51.8881,52.0098,49435.229831992,0
+VHT.US,D,20110408,000000,52.1788,52.2254,51.808,51.9851,46513.597639467,0
+VHT.US,D,20110411,000000,52.0215,52.2629,51.9919,52.1254,35909.791387775,0
+VHT.US,D,20110412,000000,51.8693,52.1977,51.8693,52.0572,98222.443665574,0
+VHT.US,D,20110413,000000,52.3163,52.3163,51.9494,52.1076,43673.852023965,0
+VHT.US,D,20110414,000000,51.8238,52.4291,51.8168,52.3668,106692.14418771,0
+VHT.US,D,20110415,000000,52.5716,52.9088,52.5291,52.8367,93721.714765532,0
+VHT.US,D,20110418,000000,52.4637,52.5449,51.9059,52.17,75208.27174072,0
+VHT.US,D,20110419,000000,52.3846,52.5815,52.1621,52.5716,33947.546375425,0
+VHT.US,D,20110420,000000,53.0702,53.2363,52.9939,53.1146,129906.48330084,0
+VHT.US,D,20110421,000000,53.4678,53.5182,53.2017,53.3016,90943.636819145,0
+VHT.US,D,20110425,000000,53.2017,53.3273,53.0444,53.3273,48068.431657497,0
+VHT.US,D,20110426,000000,53.4757,54.0296,53.4757,53.9377,141551.56330974,0
+VHT.US,D,20110427,000000,53.9979,54.6865,53.9287,54.5994,212052.87328976,0
+VHT.US,D,20110428,000000,54.5716,54.9584,54.5716,54.9506,169813.55278177,0
+VHT.US,D,20110429,000000,55.0366,55.0366,54.7883,54.816,124542.40703318,0
+VHT.US,D,20110502,000000,55.1652,55.4817,55.1038,55.3205,222864.9342929,0
+VHT.US,D,20110503,000000,55.3473,55.3473,54.819,55.088,99397.162214955,0
+VHT.US,D,20110504,000000,55.1831,55.1831,54.7102,54.9506,129270.59864717,0
+VHT.US,D,20110505,000000,54.7933,55.0614,54.4372,54.5994,120842.34688624,0
+VHT.US,D,20110506,000000,55.0366,55.2779,54.8022,54.9664,95393.818449419,0
+VHT.US,D,20110509,000000,55.0524,55.4214,54.9169,55.3739,289658.09656282,0
+VHT.US,D,20110510,000000,55.5777,55.7676,55.3017,55.732,201519.83321574,0
+VHT.US,D,20110511,000000,55.8507,55.8854,55.3017,55.5777,196671.3390997,0
+VHT.US,D,20110512,000000,55.4739,56.1,55.1831,56.0229,463587.20804902,0
+VHT.US,D,20110513,000000,56.2365,56.2899,55.6529,55.8854,148101.47852611,0
+VHT.US,D,20110516,000000,55.6964,56.1088,55.6024,55.826,115507.58803505,0
+VHT.US,D,20110517,000000,55.6884,55.816,55.4214,55.7834,94444.540723198,0
+VHT.US,D,20110518,000000,55.7498,56.2978,55.7241,56.281,97892.875466692,0
+VHT.US,D,20110519,000000,56.4244,56.5213,55.8704,56.1603,100613.32952555,0
+VHT.US,D,20110520,000000,56.0327,56.1088,55.551,55.7498,65168.573019626,0
+VHT.US,D,20110523,000000,55.365,55.365,54.8566,55.1464,96503.8364935,0
+VHT.US,D,20110524,000000,55.1128,55.2502,54.8902,54.9268,70452.784601053,0
+VHT.US,D,20110525,000000,54.7459,55.1918,54.7102,55.0791,58739.971250676,0
+VHT.US,D,20110526,000000,54.9169,55.2502,54.6944,55.2058,62808.015521514,0
+VHT.US,D,20110527,000000,55.3017,55.3017,55.0524,55.2404,76647.85798368,0
+VHT.US,D,20110531,000000,55.644,55.9021,55.4214,55.8854,81578.238676741,0
+VHT.US,D,20110601,000000,55.7676,55.8774,55.088,55.088,200066.09373724,0
+VHT.US,D,20110602,000000,55.094,55.1296,54.7526,54.9763,136642.41246997,0
+VHT.US,D,20110603,000000,54.5539,54.7359,54.361,54.3946,92935.199247959,0
+VHT.US,D,20110606,000000,54.2967,54.3521,53.8951,53.9377,160747.3944764,0
+VHT.US,D,20110607,000000,54.1938,54.453,54.0216,54.1017,57756.321381013,0
+VHT.US,D,20110608,000000,54.092,54.1938,53.8862,54.075,108517.91157168,0
+VHT.US,D,20110609,000000,54.1543,54.8279,54.083,54.5716,75541.883721181,0
+VHT.US,D,20110610,000000,54.3689,54.3689,53.5449,53.6014,58351.768218866,0
+VHT.US,D,20110613,000000,53.6291,54.0148,53.6291,53.7576,82617.490543147,0
+VHT.US,D,20110614,000000,54.2028,54.4282,54.0573,54.2363,73570.540200274,0
+VHT.US,D,20110615,000000,53.9979,54.2542,53.45,53.5449,116658.04389494,0
+VHT.US,D,20110616,000000,53.5182,53.8012,53.2848,53.6014,110205.17943651,0
+VHT.US,D,20110617,000000,54.083,54.1543,53.5766,53.6785,71982.344984199,0
+VHT.US,D,20110620,000000,53.6102,54.2363,53.5934,54.178,60141.141568614,0
+VHT.US,D,20110621,000000,54.4758,54.7459,54.2967,54.635,107070.23776557,0
+VHT.US,D,20110622,000000,54.4688,54.7102,54.2967,54.3145,74100.275587431,0
+VHT.US,D,20110623,000000,54.083,54.2967,53.5024,54.2631,88103.891203643,0
+VHT.US,D,20110624,000000,54.2631,54.2631,53.5449,53.6616,78283.567633337,0
+VHT.US,D,20110627,000000,53.7398,54.0673,53.4935,53.911,107682.87067515,0
+VHT.US,D,20110628,000000,54.1543,54.8367,54.0573,54.7526,45198.357680133,0
+VHT.US,D,20110629,000000,55.0208,55.0208,54.6785,54.8467,194621.14183796,0
+VHT.US,D,20110630,000000,55.0108,55.2088,54.9753,55.0455,72177.4574455,0
+VHT.US,D,20110701,000000,55.0524,55.7834,55.0366,55.7498,151383.00727938,0
+VHT.US,D,20110705,000000,55.7151,55.7241,55.4392,55.6262,352480.26531987,0
+VHT.US,D,20110706,000000,55.635,55.9525,55.6024,55.8774,63879.617640571,0
+VHT.US,D,20110707,000000,56.2029,56.2029,55.6884,55.8932,111639.71095249,0
+VHT.US,D,20110708,000000,55.6617,55.7241,55.365,55.7151,83801.307601087,0
+VHT.US,D,20110711,000000,55.1652,55.3017,54.7459,54.8566,59379.899685925,0
+VHT.US,D,20110712,000000,54.6439,55.3947,54.6439,54.8724,41423.487573945,0
+VHT.US,D,20110713,000000,55.1831,55.6617,55.0366,55.1385,40874.544224276,0
+VHT.US,D,20110714,000000,55.2137,55.4916,54.908,55.004,35266.830116341,0
+VHT.US,D,20110715,000000,55.2058,55.2058,54.4846,54.7526,70518.496051752,0
+VHT.US,D,20110718,000000,54.5905,54.5905,53.911,54.2967,92430.737495686,0
+VHT.US,D,20110719,000000,54.4846,54.9347,54.3946,54.819,116812.71854043,0
+VHT.US,D,20110720,000000,54.9268,54.9268,54.4609,54.6439,50131.771209379,0
+VHT.US,D,20110721,000000,55.088,55.6617,54.9763,55.4739,72171.391773127,0
+VHT.US,D,20110722,000000,55.5075,55.5253,55.1731,55.4392,69707.71784469,0
+VHT.US,D,20110725,000000,54.8644,55.1207,54.6944,54.7022,82878.314455144,0
+VHT.US,D,20110726,000000,54.7022,54.7022,54.1938,54.2106,167490.40026329,0
+VHT.US,D,20110727,000000,53.9208,53.9465,53.0959,53.1572,112253.35480746,0
+VHT.US,D,20110728,000000,53.1057,53.6972,52.987,53.0702,226940.05518149,0
+VHT.US,D,20110729,000000,52.5617,53.2017,52.2412,52.901,177692.86119303,0
+VHT.US,D,20110801,000000,53.4846,53.4846,51.4073,51.8881,304801.04763958,0
+VHT.US,D,20110802,000000,51.5082,51.8,50.6684,50.6684,218109.44715322,0
+VHT.US,D,20110803,000000,50.702,50.8049,49.5615,50.7792,707929.67726584,0
+VHT.US,D,20110804,000000,50.0927,50.0927,48.4972,48.4972,277039.47613822,0
+VHT.US,D,20110805,000000,48.875,49.3548,47.5179,48.7287,352009.16476564,0
+VHT.US,D,20110808,000000,47.3903,48.1124,45.9669,45.9748,235763.58659201,0
+VHT.US,D,20110809,000000,46.3793,47.8295,45.219,47.8295,337688.11229529,0
+VHT.US,D,20110810,000000,47.2449,47.5179,45.7918,45.9748,245317.02057793,0
+VHT.US,D,20110811,000000,46.1756,48.4814,45.9976,47.88,152620.40444328,0
+VHT.US,D,20110812,000000,48.3359,48.7544,47.872,48.4636,77161.418244512,0
+VHT.US,D,20110815,000000,48.8493,49.4438,48.6188,49.4438,95178.487080213,0
+VHT.US,D,20110816,000000,49.0303,49.5842,48.7544,49.2934,87808.695148204,0
+VHT.US,D,20110817,000000,49.5091,49.879,48.8493,49.2292,87936.074268016,0
+VHT.US,D,20110818,000000,48.1124,48.2163,47.1272,47.4863,89480.798832092,0
+VHT.US,D,20110819,000000,46.7642,47.9987,46.7642,47.236,140048.28750686,0
+VHT.US,D,20110822,000000,48.0945,48.1974,47.1777,47.2785,70675.192588028,0
+VHT.US,D,20110823,000000,47.4436,48.8929,47.3221,48.8493,75544.916557367,0
+VHT.US,D,20110824,000000,48.7187,49.4438,48.6614,49.426,45813.012480499,0
+VHT.US,D,20110825,000000,49.5268,49.5685,48.429,48.5843,74770.532384539,0
+VHT.US,D,20110826,000000,48.2163,49.3815,47.4169,49.245,49285.609913482,0
+VHT.US,D,20110829,000000,49.8178,50.6416,49.8178,50.6416,74874.659760259,0
+VHT.US,D,20110830,000000,50.3855,51.1314,50.0759,50.8326,67335.029001834,0
+VHT.US,D,20110831,000000,51.0898,51.5349,50.7149,51.1324,438451.06173935,0
+VHT.US,D,20110901,000000,51.0393,51.6062,50.6081,50.6081,124357.40402583,0
+VHT.US,D,20110902,000000,49.8296,50.3143,49.434,49.5852,31003.673384204,0
+VHT.US,D,20110906,000000,48.2994,49.6921,48.2994,49.5932,83233.156288908,0
+VHT.US,D,20110907,000000,50.2915,50.9414,50.0838,50.9414,62126.638325056,0
+VHT.US,D,20110908,000000,50.5032,51.071,50.2638,50.3489,63126.463321044,0
+VHT.US,D,20110909,000000,49.9393,49.9393,48.6614,48.8572,63115.342921696,0
+VHT.US,D,20110912,000000,48.1649,49.0382,48.0945,48.9779,71822.615611737,0
+VHT.US,D,20110913,000000,49.1145,49.6466,48.9551,49.5021,50131.771209379,0
+VHT.US,D,20110914,000000,49.702,50.6239,49.0303,50.0759,57608.723353295,0
+VHT.US,D,20110915,000000,50.5408,50.5853,49.7702,50.5853,31445.456521966,0
+VHT.US,D,20110916,000000,50.6684,50.9257,50.4548,50.7634,28189.201403584,0
+VHT.US,D,20110919,000000,49.9493,50.5408,49.9127,50.335,41417.421901572,0
+VHT.US,D,20110920,000000,50.5992,51.2451,50.2738,50.6684,72592.956002983,0
+VHT.US,D,20110921,000000,50.6595,50.7634,49.3637,49.3637,73222.774984278,0
+VHT.US,D,20110922,000000,48.0768,48.5566,47.7277,48.2737,85798.935702274,0
+VHT.US,D,20110923,000000,48.0501,48.5566,47.872,48.4547,111275.77061017,0
+VHT.US,D,20110926,000000,49.0619,49.2133,48.2479,49.1866,49335.146237854,0
+VHT.US,D,20110927,000000,49.975,50.5922,49.7109,49.966,78861.82839947,0
+VHT.US,D,20110928,000000,50.0166,50.1363,48.97,48.9779,59429.436010296,0
+VHT.US,D,20110929,000000,49.5842,49.9127,48.5249,49.2934,114947.52428604,0
+VHT.US,D,20110930,000000,48.604,49.5695,48.604,48.6475,87073.737845794,0
+VHT.US,D,20111003,000000,48.2905,48.97,46.9787,46.9787,153610.11998532,0
+VHT.US,D,20111004,000000,46.4229,47.5713,46.0944,47.5713,98627.832769104,0
+VHT.US,D,20111005,000000,47.6386,48.4447,47.4526,48.4033,74615.857739053,0
+VHT.US,D,20111006,000000,48.6535,49.0303,48.2073,49.0036,78538.325872962,0
+VHT.US,D,20111007,000000,49.0551,49.2609,48.7098,48.8425,133312.35833772,0
+VHT.US,D,20111010,000000,49.5536,50.0522,49.5536,50.0354,52545.908813445,0
+VHT.US,D,20111011,000000,49.8098,50.0452,49.7613,49.8523,44529.11182842,0
+VHT.US,D,20111012,000000,50.2114,50.5032,50.0077,50.0166,71318.153859463,0
+VHT.US,D,20111013,000000,49.7929,50.1728,49.5932,50.0522,43610.162464059,0
+VHT.US,D,20111014,000000,50.5992,50.5992,50.2114,50.5221,171379.50719915,0
+VHT.US,D,20111017,000000,50.3489,50.3489,49.4764,49.4764,44401.732708608,0
+VHT.US,D,20111018,000000,49.4607,50.3677,49.0966,49.9987,80288.27235229,0
+VHT.US,D,20111019,000000,50.1175,50.4884,49.5932,49.7435,65739.757167992,0
+VHT.US,D,20111020,000000,49.9829,49.9829,49.1965,49.8702,71825.648447922,0
+VHT.US,D,20111021,000000,50.4301,50.886,50.3855,50.8049,50951.647924998,0
+VHT.US,D,20111024,000000,50.886,51.7229,50.886,51.6477,79487.603599184,0
+VHT.US,D,20111025,000000,51.4073,51.4745,50.5221,50.5309,50992.085740811,0
+VHT.US,D,20111026,000000,51.0888,51.433,50.5408,51.2362,82544.702474682,0
+VHT.US,D,20111027,000000,52.3401,52.6359,51.7575,52.4103,170935.70217059,0
+VHT.US,D,20111028,000000,52.3163,52.72,52.1977,52.6359,74755.36820361,0
+VHT.US,D,20111031,000000,52.173,52.2669,51.5696,51.5696,117285.84098544,0
+VHT.US,D,20111101,000000,50.3855,51.0196,50.3103,50.4805,52864.356612976,0
+VHT.US,D,20111102,000000,51.0888,51.0888,50.5309,50.8129,19419.250099033,0
+VHT.US,D,20111103,000000,51.2551,51.5012,50.9414,51.3876,47701.458478988,0
+VHT.US,D,20111104,000000,51.1324,51.2105,50.6882,50.9948,28490.463131394,0
+VHT.US,D,20111107,000000,51.2095,51.5349,50.702,51.5012,27149.949537178,0
+VHT.US,D,20111108,000000,51.7833,52.1176,51.2965,52.1076,55408.90617304,0
+VHT.US,D,20111109,000000,51.2095,51.3459,50.4034,50.5755,376957.27523178,0
+VHT.US,D,20111110,000000,51.0453,51.4568,50.886,51.2015,65928.803956919,0
+VHT.US,D,20111111,000000,51.7318,52.2412,51.7318,52.0829,55650.522122525,0
+VHT.US,D,20111114,000000,51.6744,51.9662,51.5963,51.7318,60415.10777075,0
+VHT.US,D,20111115,000000,51.6655,52.0215,51.4231,51.8693,39675.562985407,0
+VHT.US,D,20111116,000000,51.3619,51.7318,50.894,50.894,68522.889841355,0
+VHT.US,D,20111117,000000,50.7881,50.894,49.9572,50.342,64364.871430333,0
+VHT.US,D,20111118,000000,50.5508,50.5508,50.1728,50.1817,71173.588667929,0
+VHT.US,D,20111121,000000,49.4943,49.7288,49.2609,49.4161,117260.56735056,0
+VHT.US,D,20111122,000000,49.3291,49.7861,49.2876,49.5438,176758.74764774,0
+VHT.US,D,20111123,000000,49.1965,49.1965,48.7881,48.8425,80633.0047321,0
+VHT.US,D,20111125,000000,48.4972,48.9611,48.4972,48.61,61046.948642836,0
+VHT.US,D,20111128,000000,49.4864,50.0077,49.4864,49.9393,64835.971984559,0
+VHT.US,D,20111129,000000,50.0621,50.4448,50.0354,50.1817,44504.849138932,0
+VHT.US,D,20111130,000000,51.2915,52.0672,51.2915,52.0502,59286.892709554,0
+VHT.US,D,20111201,000000,52.0008,52.3757,51.9584,52.0572,72541.397787821,0
+VHT.US,D,20111202,000000,52.5053,52.5053,51.4043,51.4934,86202.302915014,0
+VHT.US,D,20111205,000000,52.1621,52.1621,51.3876,51.621,108583.62302238,0
+VHT.US,D,20111206,000000,51.6922,52.0919,51.6586,51.8287,41845.0518038,0
+VHT.US,D,20111207,000000,51.7268,52.3026,51.3766,52.0919,236095.17668167,0
+VHT.US,D,20111208,000000,51.7704,51.9118,50.9582,51.0463,49843.651771708,0
+VHT.US,D,20111209,000000,51.3352,51.9841,51.3352,51.8287,39622.993824848,0
+VHT.US,D,20111212,000000,51.3796,51.5082,51.0295,51.2264,41116.160173761,0
+VHT.US,D,20111213,000000,51.4735,51.8218,50.891,51.071,44220.773482842,0
+VHT.US,D,20111214,000000,50.9948,51.1145,50.8376,50.9147,41887.511510404,0
+VHT.US,D,20111215,000000,51.4073,51.6744,51.1927,51.4073,31884.206823542,0
+VHT.US,D,20111216,000000,51.7793,51.8564,51.3766,51.5172,48863.03473823,0
+VHT.US,D,20111219,000000,51.7268,52.0215,51.2401,51.3599,55343.194722343,0
+VHT.US,D,20111220,000000,52.0215,52.5726,52.0147,52.4884,73465.401879159,0
+VHT.US,D,20111221,000000,52.444,52.899,52.3995,52.8515,79379.432441881,0
+VHT.US,D,20111222,000000,52.8515,53.2561,52.8515,53.2136,53757.021397059,0
+VHT.US,D,20111223,000000,53.4204,53.5597,53.2561,53.5597,185447.82332066,0
+VHT.US,D,20111227,000000,53.5182,53.7972,53.5093,53.7002,57908.974135709,0
+VHT.US,D,20111228,000000,53.7783,53.7783,52.9682,53.0029,147897.26755626,0
+VHT.US,D,20111229,000000,53.2136,53.5776,53.1246,53.536,104220.38269611,0
+VHT.US,D,20111230,000000,53.5093,53.7101,53.4291,53.4391,52134.454037543,0
+VHT.US,D,20120103,000000,54.1217,54.2235,53.9634,54.0673,121247.73598978,0
+VHT.US,D,20120104,000000,53.9535,54.0059,53.6024,53.7695,64514.491348844,0
+VHT.US,D,20120105,000000,53.4935,54.0396,53.4204,54.0059,47057.486262159,0
+VHT.US,D,20120106,000000,54.093,54.275,53.8516,54.1217,124992.27773411,0
+VHT.US,D,20120109,000000,54.2403,54.2838,53.8733,54.2403,92119.366313922,0
+VHT.US,D,20120110,000000,54.7132,54.7803,54.5915,54.7132,85291.441113814,0
+VHT.US,D,20120111,000000,54.6271,54.906,54.5015,54.8427,71316.131968672,0
+VHT.US,D,20120112,000000,54.807,55.003,54.5439,54.9575,66438.320436169,0
+VHT.US,D,20120113,000000,54.7488,54.7803,54.2937,54.7399,60837.682946001,0
+VHT.US,D,20120117,000000,55.2175,55.3788,54.9941,55.0534,127207.25909529,0
+VHT.US,D,20120118,000000,55.0791,55.4372,54.9575,55.4283,64186.945040753,0
+VHT.US,D,20120119,000000,55.4195,55.543,55.1948,55.4462,98404.413836734,0
+VHT.US,D,20120120,000000,55.455,55.543,55.2345,55.4195,39660.398804476,0
+VHT.US,D,20120123,000000,55.2642,55.551,55.0198,55.2018,34446.953400721,0
+VHT.US,D,20120124,000000,55.0297,55.3621,55.0297,55.2542,74871.626924073,0
+VHT.US,D,20120125,000000,55.0455,55.8567,55.0198,55.7953,149266.08762155,0
+VHT.US,D,20120126,000000,56.0229,56.0229,55.3343,55.551,60681.997355118,0
+VHT.US,D,20120127,000000,55.6113,55.8665,55.4996,55.6904,54303.942855937,0
+VHT.US,D,20120130,000000,55.4372,55.5965,55.1484,55.5965,139824.8685745,0
+VHT.US,D,20120131,000000,55.8744,56.1682,55.543,55.6647,112691.09416364,0
+VHT.US,D,20120201,000000,56.0931,56.5125,55.6826,56.3275,105168.64947693,0
+VHT.US,D,20120202,000000,56.3206,56.3206,55.9001,56.2156,107702.07863764,0
+VHT.US,D,20120203,000000,56.6084,56.6084,56.3878,56.563,65595.191976459,0
+VHT.US,D,20120206,000000,56.4511,56.554,56.1959,56.365,86840.209459471,0
+VHT.US,D,20120207,000000,56.3116,56.4759,56.0505,56.4224,127679.37059491,0
+VHT.US,D,20120208,000000,56.4224,56.4759,56.1355,56.4066,52948.26508079,0
+VHT.US,D,20120209,000000,56.5036,56.5036,56.0416,56.2058,65785.249710781,0
+VHT.US,D,20120210,000000,55.9248,55.9705,55.6034,55.9515,42504.188201559,0
+VHT.US,D,20120213,000000,56.3562,56.563,56.277,56.4224,95941.750853692,0
+VHT.US,D,20120214,000000,56.3275,56.6154,56.2939,56.545,50690.824013001,0
+VHT.US,D,20120215,000000,56.7647,56.8082,56.3373,56.4224,30013.957842169,0
+VHT.US,D,20120216,000000,56.5362,56.9476,56.4561,56.9219,42114.974224355,0
+VHT.US,D,20120217,000000,56.7469,56.9121,56.563,56.6431,82860.117438028,0
+VHT.US,D,20120221,000000,56.8528,56.8528,56.0851,56.2246,66203.781104452,0
+VHT.US,D,20120222,000000,55.9248,56.3463,55.8744,56.1762,55523.143002713,0
+VHT.US,D,20120223,000000,56.2939,56.4511,56.2156,56.4224,40807.821828184,0
+VHT.US,D,20120224,000000,56.5125,56.7043,56.4224,56.6608,30769.134052485,0
+VHT.US,D,20120227,000000,56.3562,56.8785,56.3027,56.7291,77999.491977246,0
+VHT.US,D,20120228,000000,56.6776,57.0516,56.6776,56.9299,51868.575398569,0
+VHT.US,D,20120229,000000,57.0189,57.0615,56.5817,56.5994,139032.28738455,0
+VHT.US,D,20120301,000000,56.6341,56.9299,56.5362,56.8883,69678.400428225,0
+VHT.US,D,20120302,000000,56.8685,56.8685,56.5125,56.7043,43597.02017392,0
+VHT.US,D,20120305,000000,56.6865,56.8171,56.4323,56.5125,64565.03861861,0
+VHT.US,D,20120306,000000,56.1682,56.2582,55.5787,55.6904,350355.25809887,0
+VHT.US,D,20120307,000000,55.6549,56.0505,55.6549,55.9962,40091.06154289,0
+VHT.US,D,20120308,000000,56.3562,56.7815,56.3562,56.6776,54569.82149491,0
+VHT.US,D,20120309,000000,56.739,57.1317,56.739,56.9476,32441.237736373,0
+VHT.US,D,20120312,000000,57.0189,57.0615,56.7914,56.8528,30520.441485232,0
+VHT.US,D,20120313,000000,57.1831,57.6885,57.1317,57.6796,35227.403245923,0
+VHT.US,D,20120314,000000,57.5254,57.8063,57.4897,57.6124,37925.616506077,0
+VHT.US,D,20120315,000000,57.6708,57.8894,57.5254,57.84,47914.767957405,0
+VHT.US,D,20120316,000000,57.8725,57.9963,57.7341,57.7973,45255.981567668,0
+VHT.US,D,20120319,000000,57.7716,58.023,57.6529,57.8894,43062.230059787,0
+VHT.US,D,20120320,000000,57.464,57.6796,57.464,57.5174,81849.17204269,0
+VHT.US,D,20120321,000000,57.6204,57.6885,57.4275,57.5511,60372.648064146,0
+VHT.US,D,20120322,000000,57.3581,57.4462,57.1643,57.377,40194.177973214,0
+VHT.US,D,20120323,000000,57.3503,57.6035,57.2553,57.5768,115917.02092017,0
+VHT.US,D,20120326,000000,58.0397,58.5897,57.9052,58.5897,68959.61825214,0
+VHT.US,D,20120327,000000,58.7016,58.8677,58.6055,58.651,58931.039930395,0
+VHT.US,D,20120328,000000,58.6836,58.8766,58.1663,58.4671,62153.933850731,0
+VHT.US,D,20120329,000000,58.2672,58.6312,58.0931,58.564,56811.087436373,0
+VHT.US,D,20120330,000000,58.7113,59.0794,58.7113,58.9913,74152.844747989,0
+VHT.US,D,20120402,000000,59.0694,59.299,58.9389,59.1832,112830.6046282,0
+VHT.US,D,20120403,000000,59.0447,59.3662,58.9567,59.3068,76608.431113262,0
+VHT.US,D,20120404,000000,58.9913,59.0101,58.7016,58.843,76727.722669913,0
+VHT.US,D,20120405,000000,58.5897,58.8251,58.4235,58.7994,74357.055717846,0
+VHT.US,D,20120409,000000,58.1367,58.2415,57.9773,58.005,55867.875382523,0
+VHT.US,D,20120410,000000,57.9339,58.0585,57.1386,57.1455,79731.241439459,0
+VHT.US,D,20120411,000000,57.5867,57.6796,57.3849,57.4096,111049.31884161,0
+VHT.US,D,20120412,000000,57.5422,57.8725,57.4987,57.7716,43445.378364619,0
+VHT.US,D,20120413,000000,57.6529,57.6885,57.1742,57.2019,65331.335228275,0
+VHT.US,D,20120416,000000,57.0803,57.377,56.8785,57.1455,77458.636190741,0
+VHT.US,D,20120417,000000,57.1544,58.0397,57.1386,57.9429,158796.26986339,0
+VHT.US,D,20120418,000000,57.9676,58.023,57.8152,57.8627,31000.640548017,0
+VHT.US,D,20120419,000000,58.2138,58.4749,57.8152,58.0497,37346.344794549,0
+VHT.US,D,20120420,000000,58.2237,58.651,58.1763,58.3622,50268.24883775,0
+VHT.US,D,20120423,000000,57.9873,57.9873,57.6609,57.9052,61881.989539384,0
+VHT.US,D,20120424,000000,57.9239,58.1663,57.84,58.0931,46045.529921427,0
+VHT.US,D,20120425,000000,58.5284,58.8677,58.3177,58.7895,51443.978332528,0
+VHT.US,D,20120426,000000,58.6412,58.9033,58.4146,58.7747,44411.842162561,0
+VHT.US,D,20120427,000000,59.027,59.0941,58.6759,58.9567,42038.14237431,0
+VHT.US,D,20120430,000000,58.74,59.0358,58.651,58.7569,378482.79183334,0
+VHT.US,D,20120501,000000,58.7569,59.199,58.4938,58.9468,59534.574331412,0
+VHT.US,D,20120502,000000,58.6412,59.0012,58.6412,58.9913,285981.28815998,0
+VHT.US,D,20120503,000000,59.018,59.018,58.5204,58.6599,17921.029023144,0
+VHT.US,D,20120504,000000,58.4492,58.4492,57.7973,57.8725,54350.446344122,0
+VHT.US,D,20120507,000000,57.6204,58.2841,57.5342,58.1367,58110.152269381,0
+VHT.US,D,20120508,000000,57.831,58.2494,57.4798,58.2138,62580.552807562,0
+VHT.US,D,20120509,000000,57.6885,58.014,57.377,57.6708,165559.4945582,0
+VHT.US,D,20120510,000000,58.109,58.3454,57.9873,58.1189,105671.08933842,0
+VHT.US,D,20120511,000000,57.9676,58.4671,57.9676,58.109,104024.25928942,0
+VHT.US,D,20120514,000000,57.7074,58.1367,57.4987,57.8805,93426.518710094,0
+VHT.US,D,20120515,000000,57.84,58.023,57.4373,57.5946,177383.51190206,0
+VHT.US,D,20120516,000000,57.7262,57.9239,57.5946,57.6609,105198.9778388,0
+VHT.US,D,20120517,000000,57.6975,57.6975,56.9476,56.9476,67127.78519579,0
+VHT.US,D,20120518,000000,57.2108,57.2108,56.2493,56.4224,130780.95106781,0
+VHT.US,D,20120521,000000,56.4422,57.1544,56.4422,57.1386,77845.828277155,0
+VHT.US,D,20120522,000000,57.2296,57.5342,56.8251,57.0011,72486.806736472,0
+VHT.US,D,20120523,000000,56.739,56.7984,56.1355,56.6865,68863.578439584,0
+VHT.US,D,20120524,000000,56.7815,57.2463,56.7815,57.2463,47338.529082063,0
+VHT.US,D,20120525,000000,57.2197,57.464,57.0713,57.2553,44772.749668697,0
+VHT.US,D,20120529,000000,57.4798,57.6796,57.1455,57.4096,72782.002791911,0
+VHT.US,D,20120530,000000,57.0338,57.1643,56.8785,57.01,53543.711918642,0
+VHT.US,D,20120531,000000,57.0516,57.098,56.3878,56.7914,79595.774756484,0
+VHT.US,D,20120601,000000,56.0772,56.1612,55.543,55.637,184052.71867511,0
+VHT.US,D,20120604,000000,55.5589,55.8744,55.3343,55.7627,107877.98313644,0
+VHT.US,D,20120605,000000,55.6904,56.2395,55.5342,56.1455,97021.440535913,0
+VHT.US,D,20120606,000000,56.5125,56.9388,56.3027,56.9388,154251.05936595,0
+VHT.US,D,20120607,000000,57.3998,57.3998,56.9052,56.9476,106127.02571172,0
+VHT.US,D,20120608,000000,56.7914,57.4798,56.7914,57.4275,54289.789620401,0
+VHT.US,D,20120611,000000,57.6441,57.6609,56.7914,56.8528,92058.709590201,0
+VHT.US,D,20120612,000000,56.9942,57.3849,56.6154,57.3581,115896.80201225,0
+VHT.US,D,20120613,000000,57.2633,57.7529,57.098,57.2463,100012.82796072,0
+VHT.US,D,20120614,000000,57.4175,58.2138,57.3227,58.023,92384.2340075,0
+VHT.US,D,20120615,000000,58.1763,58.4839,58.1446,58.4404,275135.86595881,0
+VHT.US,D,20120618,000000,58.3088,58.834,58.1594,58.7657,112335.24138448,0
+VHT.US,D,20120619,000000,59.027,59.5324,59.027,59.3237,78352.311920219,0
+VHT.US,D,20120620,000000,59.3296,59.4256,58.843,59.2811,143919.19742561,0
+VHT.US,D,20120621,000000,59.2624,59.3662,58.3365,58.4058,81600.479475439,0
+VHT.US,D,20120622,000000,58.5897,59.1408,58.5897,59.1131,31446.467467362,0
+VHT.US,D,20120625,000000,58.5383,58.5383,58.2415,58.3009,95003.593526819,0
+VHT.US,D,20120626,000000,58.2237,58.6836,58.2237,58.5026,82919.763216353,0
+VHT.US,D,20120627,000000,58.6312,59.3563,58.6312,59.2079,166757.46485168,0
+VHT.US,D,20120628,000000,59.0694,59.0694,58.3365,58.9913,105119.11315256,0
+VHT.US,D,20120629,000000,59.8895,60.1446,59.7332,60.1446,89756.786925018,0
+VHT.US,D,20120702,000000,60.3307,60.5314,60.0655,60.5217,319438.52601867,0
+VHT.US,D,20120703,000000,60.5217,60.6769,60.293,60.5464,75632.868806761,0
+VHT.US,D,20120705,000000,60.5047,60.5047,60.0982,60.2406,82859.106492632,0
+VHT.US,D,20120706,000000,59.9162,59.9944,59.5324,59.7867,62482.491104215,0
+VHT.US,D,20120709,000000,59.7727,60.2308,59.7727,60.2129,96257.165817038,0
+VHT.US,D,20120710,000000,60.4326,60.487,59.6284,59.7727,117386.93552498,0
+VHT.US,D,20120711,000000,59.8698,59.8698,59.3662,59.6709,70024.143753432,0
+VHT.US,D,20120712,000000,59.4642,59.9944,59.2159,59.8381,36951.065144973,0
+VHT.US,D,20120713,000000,60.0408,60.5217,59.9499,60.487,88162.526036572,0
+VHT.US,D,20120716,000000,60.4691,60.5858,60.2585,60.5384,70787.407526911,0
+VHT.US,D,20120717,000000,60.6125,61.3643,60.3781,61.2871,100959.07285075,0
+VHT.US,D,20120718,000000,61.1833,61.5562,60.9568,61.4267,198974.27271027,0
+VHT.US,D,20120719,000000,61.5058,61.5058,61.0942,61.3743,75359.91355002,0
+VHT.US,D,20120720,000000,61.0755,61.0755,60.487,60.5384,65913.639775989,0
+VHT.US,D,20120723,000000,59.9686,59.9686,59.4355,59.8144,62184.262212591,0
+VHT.US,D,20120724,000000,59.8795,59.8795,58.843,59.1585,142986.09482571,0
+VHT.US,D,20120725,000000,59.4443,59.4642,58.9112,59.3563,148340.06163942,0
+VHT.US,D,20120726,000000,60.0982,60.1695,59.6877,59.9251,61458.403418738,0
+VHT.US,D,20120727,000000,60.388,61.3643,60.2743,61.203,44186.401339402,0
+VHT.US,D,20120730,000000,61.2447,61.2447,60.8489,60.9479,51356.026083133,0
+VHT.US,D,20120731,000000,60.7194,61.1111,60.5217,60.5217,45159.941755111,0
+VHT.US,D,20120801,000000,60.8411,60.9389,60.3178,60.3178,256362.60996739,0
+VHT.US,D,20120802,000000,60.0032,60.2406,59.5077,59.8698,39683.650548568,0
+VHT.US,D,20120803,000000,60.659,60.9924,60.5217,60.6215,39905.047590147,0
+VHT.US,D,20120806,000000,60.7886,60.8154,60.5591,60.668,132807.89658546,0
+VHT.US,D,20120807,000000,60.8154,60.8154,60.5512,60.6769,55370.490248017,0
+VHT.US,D,20120808,000000,60.7016,60.8232,60.5591,60.7382,95446.387609977,0
+VHT.US,D,20120809,000000,60.8322,60.9479,60.6027,60.7284,77733.613338273,0
+VHT.US,D,20120810,000000,60.7481,61.0171,60.5938,61.0171,47516.455471642,0
+VHT.US,D,20120813,000000,60.9826,60.9826,60.5464,60.8411,44326.922749354,0
+VHT.US,D,20120814,000000,61.1191,61.1466,60.9025,61.0587,47488.149000572,0
+VHT.US,D,20120815,000000,61.1833,61.3475,61.0587,61.2871,42101.831934216,0
+VHT.US,D,20120816,000000,61.2704,61.2704,60.8154,61.1022,43528.275887036,0
+VHT.US,D,20120817,000000,61.2871,61.2871,60.6769,60.9122,45624.976636966,0
+VHT.US,D,20120820,000000,60.8836,61.0171,60.7837,60.9638,65007.832701767,0
+VHT.US,D,20120821,000000,61.1566,61.3139,60.758,60.8668,52434.704819958,0
+VHT.US,D,20120822,000000,60.6937,60.9736,60.5938,60.8668,38916.342993507,0
+VHT.US,D,20120823,000000,60.9568,60.9568,60.6027,60.7669,43703.16944043,0
+VHT.US,D,20120824,000000,60.8757,61.3831,60.5137,61.2614,33828.254818776,0
+VHT.US,D,20120827,000000,61.3564,61.5819,61.1466,61.3297,78340.180575475,0
+VHT.US,D,20120828,000000,61.2951,61.4702,61.0942,61.2951,56643.270500747,0
+VHT.US,D,20120829,000000,61.2614,61.7303,61.2614,61.5058,50943.560361835,0
+VHT.US,D,20120830,000000,61.3297,61.4168,61.0587,61.2871,35460.931632246,0
+VHT.US,D,20120831,000000,61.5819,61.7491,61.1369,61.5325,82360.710412732,0
+VHT.US,D,20120904,000000,61.4267,61.934,61.1933,61.758,286061.15284622,0
+VHT.US,D,20120905,000000,61.9687,62.0301,61.5908,61.7758,76211.129572895,0
+VHT.US,D,20120906,000000,61.8906,62.8144,61.8719,62.7522,71015.881186257,0
+VHT.US,D,20120907,000000,62.8511,62.9391,62.5949,62.7423,150788.57138693,0
+VHT.US,D,20120910,000000,62.7423,62.7867,62.5168,62.5266,56500.727200005,0
+VHT.US,D,20120911,000000,62.5949,62.7343,62.4227,62.5266,78989.207519281,0
+VHT.US,D,20120912,000000,62.6948,62.7116,62.4396,62.5345,50197.482660076,0
+VHT.US,D,20120913,000000,62.6028,63.3556,62.3882,63.2289,193761.83825193,0
+VHT.US,D,20120914,000000,63.2605,63.3456,62.8758,63.0301,135471.73770218,0
+VHT.US,D,20120917,000000,63.0301,63.3189,62.947,63.3189,81783.460591994,0
+VHT.US,D,20120918,000000,63.3556,63.687,63.2605,63.6196,48230.18292075,0
+VHT.US,D,20120919,000000,63.7661,63.863,63.5583,63.6523,47159.591747088,0
+VHT.US,D,20120920,000000,63.6196,63.8996,63.2775,63.8996,70570.054266914,0
+VHT.US,D,20120921,000000,64.133,64.3408,64.0361,64.222,116632.77026006,0
+VHT.US,D,20120924,000000,64.0796,64.3329,63.9511,64.2132,117290.89571242,0
+VHT.US,D,20120925,000000,64.4931,64.9106,64.0885,64.1043,100280.72849048,0
+VHT.US,D,20120926,000000,63.9332,64.1865,63.6613,63.7394,98640.975059242,0
+VHT.US,D,20120927,000000,63.9847,64.3082,63.7997,64.1963,109062.81113978,0
+VHT.US,D,20120928,000000,63.8373,64.0965,63.6336,63.9194,66811.359287049,0
+VHT.US,D,20121001,000000,64.1796,64.6919,64.1696,64.3161,182476.65480378,0
+VHT.US,D,20121002,000000,64.7789,64.7948,64.3161,64.6484,189713.00194359,0
+VHT.US,D,20121003,000000,64.7878,65.1539,64.6048,65.0966,130186.51517534,0
+VHT.US,D,20121004,000000,65.4585,65.6534,65.1974,65.5109,75890.659882573,0
+VHT.US,D,20121005,000000,65.9511,65.9511,65.328,65.5298,143777.66507026,0
+VHT.US,D,20121008,000000,65.4684,65.4784,65.1133,65.3933,164454.53124109,0
+VHT.US,D,20121009,000000,65.3023,65.3023,64.4931,64.5267,130268.40175237,0
+VHT.US,D,20121010,000000,64.5604,64.5604,63.8996,63.9668,153000.51991191,0
+VHT.US,D,20121011,000000,64.3408,64.6048,64.2043,64.2132,61432.11883846,0
+VHT.US,D,20121012,000000,64.4753,64.5079,63.9925,64.0638,43316.988299411,0
+VHT.US,D,20121015,000000,64.4457,64.8739,64.2547,64.8402,73389.580974508,0
+VHT.US,D,20121016,000000,65.3368,65.5021,65.0322,65.4882,80558.194772846,0
+VHT.US,D,20121017,000000,65.8096,65.8096,65.328,65.5298,97119.502239261,0
+VHT.US,D,20121018,000000,65.2518,65.4011,65.0065,65.3834,95941.750853692,0
+VHT.US,D,20121019,000000,65.3933,65.4011,64.0094,64.2043,86761.355718634,0
+VHT.US,D,20121022,000000,64.5168,64.5168,63.7749,64.1598,57165.929270136,0
+VHT.US,D,20121023,000000,63.5851,63.5851,62.8847,63.3368,80368.137038522,0
+VHT.US,D,20121024,000000,63.5138,63.7047,63.2695,63.3101,68402.587339309,0
+VHT.US,D,20121025,000000,63.5583,64.0262,63.5583,63.8175,44262.222244051,0
+VHT.US,D,20121026,000000,63.8076,63.9095,63.2368,63.5583,58974.510582395,0
+VHT.US,D,20121031,000000,63.8917,63.8917,62.7789,63.0578,143923.24120719,0
+VHT.US,D,20121101,000000,63.2448,63.8076,63.2022,63.5851,316115.54850419,0
+VHT.US,D,20121102,000000,63.8917,63.9511,63.1469,63.1469,76179.790265639,0
+VHT.US,D,20121105,000000,63.2111,63.496,62.947,63.3753,79131.750820024,0
+VHT.US,D,20121106,000000,63.3456,63.8175,63.1202,63.5138,76981.469964142,0
+VHT.US,D,20121107,000000,63.1656,63.1656,61.8629,62.4316,158291.80811112,0
+VHT.US,D,20121108,000000,62.5889,62.5889,61.6532,61.6918,95183.541807189,0
+VHT.US,D,20121109,000000,61.304,62.2714,61.304,61.8906,80433.848489218,0
+VHT.US,D,20121112,000000,62.3703,62.4484,62.0301,62.1181,136262.29700132,0
+VHT.US,D,20121113,000000,61.8095,62.5602,61.758,61.942,131964.76812575,0
+VHT.US,D,20121114,000000,61.8906,62.0824,60.9389,61.1022,115110.28649469,0
+VHT.US,D,20121115,000000,60.9826,61.1111,60.576,60.9025,115129.49445719,0
+VHT.US,D,20121116,000000,60.8411,61.5661,60.8232,61.4534,102633.19842543,0
+VHT.US,D,20121119,000000,62.0301,62.1863,61.8549,62.1863,198580.00400609,0
+VHT.US,D,20121120,000000,62.2318,62.5445,62.0113,62.5266,136051.0094137,0
+VHT.US,D,20121121,000000,62.677,62.7037,62.4484,62.6413,51946.418194009,0
+VHT.US,D,20121123,000000,62.9114,63.3101,62.8421,63.3101,34313.508608537,0
+VHT.US,D,20121126,000000,63.1202,63.1202,62.7264,63.0221,85984.949655015,0
+VHT.US,D,20121127,000000,62.947,63.13,62.6602,62.7037,60350.407265449,0
+VHT.US,D,20121128,000000,62.6028,63.13,62.1083,63.1202,90184.416827247,0
+VHT.US,D,20121129,000000,63.679,63.7482,63.3269,63.6523,158671.92357977,0
+VHT.US,D,20121130,000000,63.7908,63.9332,63.4346,63.669,92429.72655029,0
+VHT.US,D,20121203,000000,64.0698,64.0698,63.408,63.5227,121725.91316177,0
+VHT.US,D,20121204,000000,63.5059,63.8076,63.4703,63.5662,452450.63357398,0
+VHT.US,D,20121205,000000,64.0005,64.0094,63.3456,63.7997,78105.641243757,0
+VHT.US,D,20121206,000000,63.8175,63.9194,63.6424,63.8373,119666.61739146,0
+VHT.US,D,20121207,000000,64.0698,64.0698,63.5484,63.9431,60826.562546652,0
+VHT.US,D,20121210,000000,63.8274,64.3596,63.7848,64.2735,89813.399867158,0
+VHT.US,D,20121211,000000,64.5426,65.0669,64.502,64.963,130460.48137748,0
+VHT.US,D,20121212,000000,65.2854,65.3023,64.7374,64.8305,141362.51652079,0
+VHT.US,D,20121213,000000,64.7721,64.9006,64.1796,64.2824,62989.985692674,0
+VHT.US,D,20121214,000000,64.133,64.3329,63.9254,64.0183,66959.968260163,0
+VHT.US,D,20121217,000000,64.2132,64.5267,64.1598,64.4851,90576.663640638,0
+VHT.US,D,20121218,000000,64.6919,65.1539,64.4554,65.048,242276.09682876,0
+VHT.US,D,20121219,000000,65.2854,65.2854,64.4287,64.4457,113505.91615228,0
+VHT.US,D,20121220,000000,63.2912,63.5583,63.1924,63.4792,101592.93561362,0
+VHT.US,D,20121221,000000,62.859,63.1755,62.6859,63.0381,99937.007056065,0
+VHT.US,D,20121224,000000,62.947,62.947,62.7195,62.8144,66035.964168825,0
+VHT.US,D,20121226,000000,63.0381,63.0381,62.3525,62.5266,64204.131112474,0
+VHT.US,D,20121227,000000,62.5889,62.7423,61.8549,62.4396,180923.84267654,0
+VHT.US,D,20121228,000000,62.2318,62.398,61.766,61.8005,150260.85789056,0
+VHT.US,D,20121231,000000,61.6374,62.6126,61.4791,62.5692,193373.63522011,0
+VHT.US,D,20130102,000000,63.9095,63.9095,63.3813,63.8818,266012.08376588,0
+VHT.US,D,20130103,000000,63.9511,63.9925,63.6246,63.8996,143947.50389667,0
+VHT.US,D,20130104,000000,64.1509,64.3763,64.0796,64.2547,162595.40265907,0
+VHT.US,D,20130107,000000,64.2043,64.5426,64.0885,64.5079,143378.3416391,0
+VHT.US,D,20130108,000000,64.4753,64.7464,64.4554,64.5168,343485.88413756,0
+VHT.US,D,20130109,000000,64.6662,65.2518,64.6662,65.2518,221736.71923169,0
+VHT.US,D,20130110,000000,65.4684,65.7048,65.146,65.6446,208417.51364812,0
+VHT.US,D,20130111,000000,65.7562,65.8096,65.4328,65.5634,225703.668963,0
+VHT.US,D,20130114,000000,65.6712,65.7839,65.4526,65.6534,199562.64293037,0
+VHT.US,D,20130115,000000,65.4526,65.7742,65.4011,65.689,144977.65725452,0
+VHT.US,D,20130116,000000,65.7375,65.7375,65.4585,65.4684,223348.16619186,0
+VHT.US,D,20130117,000000,65.7285,66.2538,65.6534,66.0896,132758.36026109,0
+VHT.US,D,20130118,000000,66.1837,66.3339,65.9047,66.3072,159226.93260181,0
+VHT.US,D,20130122,000000,66.3764,66.5793,65.9828,66.5703,209210.09483807,0
+VHT.US,D,20130123,000000,66.7177,66.7177,66.3072,66.4368,152980.30100402,0
+VHT.US,D,20130124,000000,66.7682,67.065,66.5703,66.873,148909.22389699,0
+VHT.US,D,20130125,000000,67.0313,67.4151,66.8483,67.4151,186671.06724902,0
+VHT.US,D,20130128,000000,67.5893,67.5893,67.1253,67.1431,146551.69923507,0
+VHT.US,D,20130129,000000,67.153,67.8009,67.153,67.7752,162538.78971692,0
+VHT.US,D,20130130,000000,67.9492,67.9492,67.3865,67.5052,97976.783934506,0
+VHT.US,D,20130131,000000,67.5052,67.5733,67.2945,67.33,96939.55395889,0
+VHT.US,D,20130201,000000,67.6237,68.0037,67.4864,67.884,132519.77714778,0
+VHT.US,D,20130204,000000,67.5733,67.6594,67.0827,67.1253,190757.30853698,0
+VHT.US,D,20130205,000000,67.5556,67.9759,67.4606,67.8514,160110.49887732,0
+VHT.US,D,20130206,000000,67.9492,68.0542,67.6496,67.8592,151811.648127,0
+VHT.US,D,20130207,000000,68.0956,68.1907,67.2529,67.607,117677.07685345,0
+VHT.US,D,20130208,000000,67.7475,68.0809,67.6782,68.0542,154360.24146865,0
+VHT.US,D,20130211,000000,68.1481,68.1907,67.7831,67.9097,83534.418016718,0
+VHT.US,D,20130212,000000,68.0542,68.0542,67.7831,67.8177,66858.87372063,0
+VHT.US,D,20130213,000000,67.9492,68.0037,67.6237,67.8514,100098.75831932,0
+VHT.US,D,20130214,000000,67.8514,68.0709,67.6594,67.9661,102064.03616786,0
+VHT.US,D,20130215,000000,68.0294,68.1392,67.8514,68.0392,56822.207835722,0
+VHT.US,D,20130219,000000,67.9839,68.4913,67.9759,68.4726,200368.36641044,0
+VHT.US,D,20130220,000000,68.4913,68.5695,67.9839,67.9839,149282.26274788,0
+VHT.US,D,20130221,000000,67.8177,67.9008,67.4053,67.6594,123730.61788072,0
+VHT.US,D,20130222,000000,67.9196,68.063,67.7069,68.063,93118.180364515,0
+VHT.US,D,20130225,000000,68.4191,68.4913,67.1688,67.1688,104451.88919164,0
+VHT.US,D,20130226,000000,67.3112,67.5052,66.88,67.4151,93603.434154277,0
+VHT.US,D,20130227,000000,67.3636,68.3677,67.3202,68.157,82196.937258687,0
+VHT.US,D,20130228,000000,68.1115,68.6298,68.1115,68.1837,235503.7736254,0
+VHT.US,D,20130301,000000,68.063,68.6525,67.7752,68.6525,92525.766362847,0
+VHT.US,D,20130304,000000,68.4913,69.0572,68.4191,69.0572,118444.38440851,0
+VHT.US,D,20130305,000000,69.3894,69.7911,69.3351,69.706,156704.62384044,0
+VHT.US,D,20130306,000000,69.9217,70.0097,69.706,69.8,178959.57577339,0
+VHT.US,D,20130307,000000,69.894,70.0433,69.7149,69.8069,91645.232923509,0
+VHT.US,D,20130308,000000,70.0869,70.1561,69.6695,70.0196,90210.701407525,0
+VHT.US,D,20130311,000000,70.0196,70.3559,69.894,70.3559,216090.58919873,0
+VHT.US,D,20130312,000000,70.5063,70.6457,70.4282,70.5696,79640.256353879,0
+VHT.US,D,20130313,000000,70.6003,70.6972,70.3559,70.6388,90948.691546121,0
+VHT.US,D,20130314,000000,70.7506,70.805,70.5508,70.7426,110455.89389455,0
+VHT.US,D,20130315,000000,70.7249,70.7249,70.3074,70.4983,100878.19721913,0
+VHT.US,D,20130318,000000,70.1224,70.4123,69.7575,70.1304,123921.68656045,0
+VHT.US,D,20130319,000000,70.2719,70.4025,69.7476,70.1224,68509.747551215,0
+VHT.US,D,20130320,000000,70.5162,70.8317,70.5162,70.7348,173919.00203224,0
+VHT.US,D,20130321,000000,70.5923,70.6774,70.1481,70.3243,152271.62828189,0
+VHT.US,D,20130322,000000,70.6388,70.7693,70.4983,70.7426,77266.556565627,0
+VHT.US,D,20130325,000000,71.0404,71.0494,70.2986,70.5835,161676.4532947,0
+VHT.US,D,20130326,000000,70.8733,71.3787,70.8733,71.3787,127304.30985324,0
+VHT.US,D,20130327,000000,71.1691,71.7547,70.9485,71.7111,155808.92622017,0
+VHT.US,D,20130328,000000,71.7724,72.4174,71.7724,72.3936,197769.22579904,0
+VHT.US,D,20130401,000000,72.454,72.5588,72.0366,72.4094,326227.02434835,0
+VHT.US,D,20130402,000000,72.8378,73.4669,72.8378,73.3631,516818.5378405,0
+VHT.US,D,20130403,000000,73.4669,73.5252,72.6024,72.7853,342493.13575933,0
+VHT.US,D,20130404,000000,72.9239,73.3946,72.7507,73.0742,149362.1274341,0
+VHT.US,D,20130405,000000,72.5034,72.6775,72.2333,72.6458,154165.12900735,0
+VHT.US,D,20130408,000000,72.7419,72.7764,72.1225,72.7764,159041.92959445,0
+VHT.US,D,20130409,000000,72.993,73.3107,72.8467,72.9832,186864.15781953,0
+VHT.US,D,20130410,000000,73.2048,74.2434,73.1345,74.192,226839.97158736,0
+VHT.US,D,20130411,000000,74.3304,75.1278,74.3304,74.8903,232710.53149808,0
+VHT.US,D,20130412,000000,74.7033,75.0634,74.5767,75.0021,205447.35607663,0
+VHT.US,D,20130415,000000,74.9645,75.012,73.4748,73.5015,233675.98435062,0
+VHT.US,D,20130416,000000,74.1296,74.6628,73.7716,74.6104,232665.03895529,0
+VHT.US,D,20130417,000000,74.2335,74.4323,73.7349,74.2879,162981.58380009,0
+VHT.US,D,20130418,000000,74.2691,74.3571,73.1266,73.3531,321335.05958032,0
+VHT.US,D,20130419,000000,73.7527,74.7657,73.7092,74.7221,122617.56700046,0
+VHT.US,D,20130422,000000,75.0278,75.1871,74.549,75.0724,156561.0695943,0
+VHT.US,D,20130423,000000,75.2444,75.8923,74.8379,75.5956,253524.88624268,0
+VHT.US,D,20130424,000000,75.5877,75.5877,74.3225,74.3908,186421.36373638,0
+VHT.US,D,20130425,000000,74.7498,74.8814,74.3304,74.7123,144045.56560002,0
+VHT.US,D,20130426,000000,74.4946,74.8131,74.3482,74.6766,168253.66403676,0
+VHT.US,D,20130429,000000,74.916,75.2029,74.8468,74.9546,195098.30806456,0
+VHT.US,D,20130430,000000,74.8468,74.8725,74.0752,74.4502,295809.69929346,0
+VHT.US,D,20130501,000000,74.0664,74.2958,73.5905,73.5985,163130.19277321,0
+VHT.US,D,20130502,000000,74.1217,74.5857,73.9892,74.4946,99377.954252443,0
+VHT.US,D,20130503,000000,75.0822,75.2988,74.7498,74.8725,145121.21150066,0
+VHT.US,D,20130506,000000,75.0278,75.0278,74.5036,74.5313,241700.86889881,0
+VHT.US,D,20130507,000000,74.7221,74.7657,74.4175,74.6628,239459.60295735,0
+VHT.US,D,20130508,000000,74.7567,75.1278,74.6628,74.9378,124544.42892397,0
+VHT.US,D,20130509,000000,74.9833,75.3522,74.8201,75.0724,480781.36733292,0
+VHT.US,D,20130510,000000,75.1515,75.9002,75.1435,75.9002,190001.12138127,0
+VHT.US,D,20130513,000000,75.9437,76.5304,75.7637,76.47,324808.6679587,0
+VHT.US,D,20130514,000000,76.6372,77.3435,76.6095,77.3078,305592.61788413,0
+VHT.US,D,20130515,000000,77.2287,77.9794,77.1773,77.5601,264020.52133707,0
+VHT.US,D,20130516,000000,77.4552,77.4552,76.6866,76.7658,155080.03459014,0
+VHT.US,D,20130517,000000,76.9666,77.2377,76.6095,77.204,136572.65723769,0
+VHT.US,D,20130520,000000,77.2534,77.3345,76.6193,76.7124,185928.02238346,0
+VHT.US,D,20130521,000000,76.8706,77.5689,76.7213,77.4305,119265.27206952,0
+VHT.US,D,20130522,000000,77.8371,79.0438,76.9498,77.2207,293022.52283851,0
+VHT.US,D,20130523,000000,76.5304,77.6115,76.3641,77.4127,221885.32820481,0
+VHT.US,D,20130524,000000,77.2534,77.2722,76.5214,77.195,104818.86237015,0
+VHT.US,D,20130528,000000,77.9617,78.6511,77.6482,77.9697,194149.03033834,0
+VHT.US,D,20130529,000000,77.7006,77.7006,76.4245,76.8618,220445.74196185,0
+VHT.US,D,20130530,000000,77.019,77.7006,76.8993,77.4552,294616.78372696,0
+VHT.US,D,20130531,000000,77.5245,77.5245,75.8845,75.8923,223725.24882433,0
+VHT.US,D,20130603,000000,76.2326,76.2415,75.465,76.2415,222403.94319262,0
+VHT.US,D,20130604,000000,76.1535,76.6005,75.282,75.6905,128336.48510188,0
+VHT.US,D,20130605,000000,75.5204,76.017,74.4323,74.5955,335686.44041253,0
+VHT.US,D,20130606,000000,74.6192,75.6213,74.2691,75.6213,186423.38562717,0
+VHT.US,D,20130607,000000,76.101,76.748,76.101,76.4868,136083.35966635,0
+VHT.US,D,20130610,000000,76.8618,76.8618,76.3067,76.6629,156012.12624464,0
+VHT.US,D,20130611,000000,76.1307,76.8172,75.737,76.3187,144206.30591788,0
+VHT.US,D,20130612,000000,76.7806,76.9923,75.5797,75.5797,117034.115582,0
+VHT.US,D,20130613,000000,75.4937,76.7391,75.0199,76.6946,105779.26049572,0
+VHT.US,D,20130614,000000,76.6461,76.9576,76.3187,76.5214,99424.457740629,0
+VHT.US,D,20130617,000000,77.1041,77.2444,76.3187,76.6708,135290.7784764,0
+VHT.US,D,20130618,000000,76.7806,77.3435,76.6708,77.2901,145384.05730345,0
+VHT.US,D,20130619,000000,77.4028,77.4028,76.0605,76.1109,142798.05898218,0
+VHT.US,D,20130620,000000,75.5273,75.5273,73.9041,74.1553,308902.45310847,0
+VHT.US,D,20130621,000000,74.7657,75.2187,74.1217,74.83,177175.25715062,0
+VHT.US,D,20130624,000000,74.3047,74.8567,73.5806,74.2434,641317.47422168,0
+VHT.US,D,20130625,000000,75.012,75.012,74.1296,74.5668,179338.68029664,0
+VHT.US,D,20130626,000000,75.1089,75.9359,75.1011,75.654,206685.76418591,0
+VHT.US,D,20130627,000000,76.1307,76.3899,75.8655,75.9616,165630.26073587,0
+VHT.US,D,20130628,000000,75.9002,76.198,75.4216,75.4216,327693.90611699,0
+VHT.US,D,20130701,000000,75.8655,76.7124,75.8171,76.0071,174666.09067939,0
+VHT.US,D,20130702,000000,76.0071,76.2415,75.5204,75.7727,659296.12713236,0
+VHT.US,D,20130703,000000,75.4749,75.8508,75.1089,75.5956,130209.76691944,0
+VHT.US,D,20130705,000000,76.2415,76.7124,75.9536,76.7124,188754.62570882,0
+VHT.US,D,20130708,000000,77.1129,77.2634,76.9172,77.1041,222328.12228797,0
+VHT.US,D,20130709,000000,77.4651,77.4928,77.0012,77.3345,152641.63429657,0
+VHT.US,D,20130710,000000,77.386,78.0339,77.3345,77.8282,157809.58715755,0
+VHT.US,D,20130711,000000,78.6333,78.9311,78.4958,78.8608,339081.19505007,0
+VHT.US,D,20130712,000000,78.8787,79.4633,78.756,79.4296,179295.20964465,0
+VHT.US,D,20130715,000000,79.664,79.673,79.211,79.5681,224780.67581706,0
+VHT.US,D,20130716,000000,79.7354,79.7521,78.9162,79.1052,170857.85937516,0
+VHT.US,D,20130717,000000,79.4019,79.6205,79.1863,79.2822,169965.19459108,0
+VHT.US,D,20130718,000000,79.5582,79.7521,79.4464,79.4979,135344.35858235,0
+VHT.US,D,20130719,000000,79.4019,80.4672,79.0271,80.4327,147361.46649674,0
+VHT.US,D,20130722,000000,80.5445,80.9668,80.2774,80.8065,312409.4226849,0
+VHT.US,D,20130723,000000,81.0004,81.0004,80.3803,80.5128,189728.16612453,0
+VHT.US,D,20130724,000000,80.8342,80.8342,80.126,80.3268,161715.88016512,0
+VHT.US,D,20130725,000000,80.3189,80.8165,79.7878,80.7729,122021.1092172,0
+VHT.US,D,20130726,000000,80.8263,81.2338,80.2674,81.2022,120305.53488133,0
+VHT.US,D,20130729,000000,81.1677,81.3417,80.7492,80.9836,154478.52207991,0
+VHT.US,D,20130730,000000,81.2794,81.3664,80.6948,81.0529,122449.75006483,0
+VHT.US,D,20130731,000000,81.0706,81.7601,81.0706,81.1834,159712.18639156,0
+VHT.US,D,20130801,000000,81.7155,81.8481,81.5672,81.7769,197811.68550565,0
+VHT.US,D,20130802,000000,81.7245,81.7947,81.5068,81.7947,152093.70189231,0
+VHT.US,D,20130805,000000,81.7947,81.9589,81.5939,81.7412,242115.3565109,0
+VHT.US,D,20130806,000000,81.673,81.7245,81.0093,81.2863,127860.32982068,0
+VHT.US,D,20130807,000000,81.0628,81.3842,80.7581,81.2101,155982.80882817,0
+VHT.US,D,20130808,000000,81.6206,81.7324,81.0242,81.2517,128846.00158113,0
+VHT.US,D,20130809,000000,81.2962,81.5306,80.7808,81.0242,145249.60156587,0
+VHT.US,D,20130812,000000,80.8599,80.9668,80.5395,80.8165,157453.73437838,0
+VHT.US,D,20130813,000000,81.0796,81.1764,80.389,80.947,166056.8796927,0
+VHT.US,D,20130814,000000,80.8422,81.2438,80.406,80.406,110485.21131101,0
+VHT.US,D,20130815,000000,79.9094,79.9094,79.0271,79.0349,231557.04280199,0
+VHT.US,D,20130816,000000,79.0349,79.0538,78.5809,78.6423,123759.93529719,0
+VHT.US,D,20130819,000000,78.5739,79.115,78.478,78.7293,106637.55313636,0
+VHT.US,D,20130820,000000,78.7471,79.3583,78.7471,79.1239,112808.36382949,0
+VHT.US,D,20130821,000000,78.9924,79.4712,78.5215,78.7827,84947.7196794,0
+VHT.US,D,20130822,000000,79.0004,79.489,78.8885,79.3139,96372.413592106,0
+VHT.US,D,20130823,000000,79.489,79.5582,79.0082,79.489,98194.137194504,0
+VHT.US,D,20130826,000000,79.6393,80.126,79.5157,79.6473,597837.72371362,0
+VHT.US,D,20130827,000000,79.0171,79.0972,78.1259,78.2871,166502.70661204,0
+VHT.US,D,20130828,000000,78.2327,78.851,77.9103,78.5492,89874.056590878,0
+VHT.US,D,20130829,000000,78.4326,79.393,78.3544,78.8885,88511.302197963,0
+VHT.US,D,20130830,000000,79.0607,79.0607,78.2694,78.4414,77976.240233154,0
+VHT.US,D,20130903,000000,79.1319,79.5067,78.6086,78.9667,139339.61478473,0
+VHT.US,D,20130904,000000,79.0271,79.9975,78.9737,79.9271,115170.9432184,0
+VHT.US,D,20130905,000000,80.1438,80.2061,79.845,80.1349,131133.77101078,0
+VHT.US,D,20130906,000000,80.4424,80.6067,79.1487,80.1883,185432.65913974,0
+VHT.US,D,20130909,000000,80.3436,80.7729,80.1695,80.7659,86713.841285053,0
+VHT.US,D,20130910,000000,81.1764,81.3764,80.8956,81.2517,203569.01953208,0
+VHT.US,D,20130911,000000,81.314,81.7869,81.2181,81.673,116937.06482405,0
+VHT.US,D,20130912,000000,81.7057,81.864,81.4564,81.5573,133898.70666702,0
+VHT.US,D,20130913,000000,81.6286,81.7947,81.3664,81.7601,199559.61009417,0
+VHT.US,D,20130916,000000,82.6603,82.7137,82.2251,82.415,168663.09692189,0
+VHT.US,D,20130917,000000,82.4852,82.5524,82.1974,82.5524,170536.37873944,0
+VHT.US,D,20130918,000000,82.6513,83.2003,82.0301,83.043,130464.52515907,0
+VHT.US,D,20130919,000000,83.3497,83.3497,82.6513,82.8086,143705.88794719,0
+VHT.US,D,20130920,000000,82.8848,83.1469,82.5703,82.6157,232776.24294879,0
+VHT.US,D,20130923,000000,82.2825,82.3279,81.673,82.04,165451.3234009,0
+VHT.US,D,20130924,000000,82.0568,82.1884,81.6384,81.6978,95743.605556206,0
+VHT.US,D,20130925,000000,81.6384,81.8303,81.1043,81.1043,146200.90118288,0
+VHT.US,D,20130926,000000,81.2615,81.7412,81.2438,81.5573,112271.55182458,0
+VHT.US,D,20130927,000000,81.3496,81.683,80.9757,81.5306,301935.01744381,0
+VHT.US,D,20130930,000000,80.9233,81.5672,80.7581,81.314,402798.050482,0
+VHT.US,D,20131001,000000,81.3496,82.415,81.3496,82.3971,317014.27896065,0
+VHT.US,D,20131002,000000,82.0845,82.3012,81.7689,82.2368,189507.78002835,0
+VHT.US,D,20131003,000000,82.137,82.137,81.2259,81.5762,167510.61917119,0
+VHT.US,D,20131004,000000,81.6384,82.5179,81.5573,82.3724,172981.85565077,0
+VHT.US,D,20131007,000000,81.7689,82.04,81.5158,81.5158,128482.0612388,0
+VHT.US,D,20131008,000000,81.4811,81.5573,80.0825,80.1349,266786.46793872,0
+VHT.US,D,20131009,000000,80.2061,80.2061,79.3762,79.8203,183490.6330353,0
+VHT.US,D,20131010,000000,80.7581,81.673,80.7581,81.673,189284.36109597,0
+VHT.US,D,20131011,000000,81.7512,82.1687,81.5573,82.04,186441.58264429,0
+VHT.US,D,20131014,000000,81.6483,82.5792,81.3931,82.5613,171640.33111116,0
+VHT.US,D,20131015,000000,82.4595,82.7552,82.0034,82.0925,165504.90350686,0
+VHT.US,D,20131016,000000,82.3813,83.7236,82.3813,83.7058,188396.75103887,0
+VHT.US,D,20131017,000000,83.418,84.5001,83.409,84.4744,267773.15064457,0
+VHT.US,D,20131018,000000,84.7692,84.7692,83.775,84.2548,245056.19666594,0
+VHT.US,D,20131021,000000,84.3527,84.3527,83.5495,83.7236,136398.7746297,0
+VHT.US,D,20131022,000000,83.9076,84.6673,83.9076,84.4665,144413.54972392,0
+VHT.US,D,20131023,000000,84.422,84.509,83.9591,84.4585,134296.00820739,0
+VHT.US,D,20131024,000000,84.7217,84.8878,84.4151,84.509,125034.7374407,0
+VHT.US,D,20131025,000000,84.5367,84.5704,84.152,84.5447,94283.800405339,0
+VHT.US,D,20131028,000000,84.6841,84.9116,84.4506,84.7692,128724.68813369,0
+VHT.US,D,20131029,000000,85.0857,85.2608,84.7959,85.246,150689.49873818,0
+VHT.US,D,20131030,000000,85.5576,85.5576,84.422,84.6594,153201.6980456,0
+VHT.US,D,20131031,000000,84.5614,84.9392,84.1618,84.2826,73618.054633854,0
+VHT.US,D,20131101,000000,84.4833,84.9116,84.2479,84.8315,103310.53184031,0
+VHT.US,D,20131104,000000,85.1204,85.1401,84.6841,85.0076,98703.653673753,0
+VHT.US,D,20131105,000000,84.8958,84.8958,84.326,84.7306,141360.49463,0
+VHT.US,D,20131106,000000,85.3824,85.3824,84.2726,84.3884,78384.662172871,0
+VHT.US,D,20131107,000000,84.6931,84.9392,83.5396,83.5763,139066.65952799,0
+VHT.US,D,20131108,000000,83.7839,85.0393,83.5763,85.0393,530657.36935727,0
+VHT.US,D,20131111,000000,85.1114,85.337,84.9304,85.2687,99007.948237751,0
+VHT.US,D,20131112,000000,85.0146,85.246,84.7612,85.246,82266.692490965,0
+VHT.US,D,20131113,000000,85.057,85.7149,84.7692,85.7149,84275.4409915,0
+VHT.US,D,20131114,000000,85.9423,86.4676,85.882,86.3785,130965.95407515,0
+VHT.US,D,20131115,000000,86.4488,86.8841,86.3064,86.8841,128677.17370011,0
+VHT.US,D,20131118,000000,87.2065,87.2065,86.2579,86.4102,155152.8226586,0
+VHT.US,D,20131119,000000,86.3241,86.604,85.9077,86.4389,121873.51118949,0
+VHT.US,D,20131120,000000,86.6317,87.1639,86.3865,86.7544,125401.71061921,0
+VHT.US,D,20131121,000000,87.1205,87.4696,87.0235,87.3213,164795.21983933,0
+VHT.US,D,20131122,000000,87.6981,88.3708,87.6981,88.352,200335.00521241,0
+VHT.US,D,20131125,000000,88.8772,89.0731,88.5419,88.6725,284008.93369368,0
+VHT.US,D,20131126,000000,88.8872,88.8872,88.4805,88.4805,150032.38423121,0
+VHT.US,D,20131127,000000,88.7981,88.7981,88.3905,88.5419,164907.4347782,0
+VHT.US,D,20131129,000000,88.7002,88.8872,88.5171,88.5419,76963.272947026,0
+VHT.US,D,20131202,000000,88.3905,88.7981,88.3094,88.5587,179340.70218743,0
+VHT.US,D,20131203,000000,88.3094,88.3094,87.6724,87.9256,284579.10689664,0
+VHT.US,D,20131204,000000,87.5991,88.0987,86.8484,87.5913,207433.86377846,0
+VHT.US,D,20131205,000000,87.339,87.8861,87.3035,87.3924,86230.609386083,0
+VHT.US,D,20131206,000000,88.1888,88.4994,87.9058,88.4717,92928.122630192,0
+VHT.US,D,20131209,000000,89.0067,89.0067,88.4805,88.5419,217017.62612626,0
+VHT.US,D,20131210,000000,88.5934,88.5934,87.8514,88.1719,105340.51019414,0
+VHT.US,D,20131211,000000,88.5241,88.5241,86.4833,86.5695,169877.24234168,0
+VHT.US,D,20131212,000000,86.5012,86.6317,86.0452,86.1244,155788.70731226,0
+VHT.US,D,20131213,000000,86.3241,86.5606,85.8731,86.2045,132949.4289408,0
+VHT.US,D,20131216,000000,86.6832,87.1551,86.2639,86.4102,140074.57208714,0
+VHT.US,D,20131217,000000,86.4755,86.4755,85.5654,86.0027,264667.52639009,0
+VHT.US,D,20131218,000000,86.1411,87.9771,85.8197,87.9058,211929.53795153,0
+VHT.US,D,20131219,000000,87.8682,87.8682,87.2767,87.6813,154933.44750781,0
+VHT.US,D,20131220,000000,88.0196,88.4994,87.8168,88.2946,179656.11715078,0
+VHT.US,D,20131223,000000,88.7279,88.7981,88.5171,88.7081,165245.09054025,0
+VHT.US,D,20131224,000000,88.807,88.9149,88.533,88.7002,124508.03488974,0
+VHT.US,D,20131226,000000,88.8772,89.2185,88.8158,89.1641,166558.30860879,0
+VHT.US,D,20131227,000000,89.5241,89.5241,88.98,89.1176,171827.35600929,0
+VHT.US,D,20131230,000000,89.1364,89.2748,88.6725,89.265,359607.430357,0
+VHT.US,D,20131231,000000,89.3758,89.4667,89.0067,89.2748,187635.50915617,0
+VHT.US,D,20140102,000000,89.1463,89.1997,88.5656,88.8158,288733.0815261,0
+VHT.US,D,20140103,000000,89.0553,89.3837,88.9336,89.0246,169321.22237425,0
+VHT.US,D,20140106,000000,89.4479,89.5538,88.4617,88.6536,285845.82147701,0
+VHT.US,D,20140107,000000,89.0731,89.9119,89.0731,89.6883,298777.83497416,0
+VHT.US,D,20140108,000000,89.8417,90.6606,89.6696,90.5627,343955.97374638,0
+VHT.US,D,20140109,000000,91.0593,91.4086,90.6162,91.3739,298568.56927732,0
+VHT.US,D,20140110,000000,91.641,91.9526,91.0009,91.9526,325783.21931981,0
+VHT.US,D,20140113,000000,92.1543,92.5608,90.9831,91.2285,604176.35134239,0
+VHT.US,D,20140114,000000,91.6123,92.5234,91.2285,92.4748,224868.62806645,0
+VHT.US,D,20140115,000000,92.5511,92.737,92.1543,92.4847,311518.77979159,0
+VHT.US,D,20140116,000000,92.4481,92.822,92.3225,92.737,243454.85915972,0
+VHT.US,D,20140117,000000,92.8596,93.0901,92.4947,92.7013,429975.29554484,0
+VHT.US,D,20140121,000000,93.3908,93.4185,92.5234,93.285,296593.18197483,0
+VHT.US,D,20140122,000000,93.5491,93.5491,93.0229,93.3215,327624.15088471,0
+VHT.US,D,20140123,000000,93.2454,93.2554,92.1543,92.737,327445.21354974,0
+VHT.US,D,20140124,000000,92.1019,92.2602,90.535,90.535,412783.15815174,0
+VHT.US,D,20140127,000000,90.544,90.5885,89.1561,89.6152,496391.37518232,0
+VHT.US,D,20140128,000000,90.1542,91.1652,90.1542,90.8665,282675.49671723,0
+VHT.US,D,20140129,000000,90.2037,90.9377,89.7417,90.1018,271666.30136201,0
+VHT.US,D,20140130,000000,90.91,91.8852,90.91,91.6884,373640.36338967,0
+VHT.US,D,20140131,000000,90.6863,91.465,90.5173,90.9456,289368.96617976,0
+VHT.US,D,20140203,000000,91.0009,91.2908,88.7526,88.8594,507988.94075762,0
+VHT.US,D,20140204,000000,89.3084,89.8654,89.1463,89.7417,654775.17932441,0
+VHT.US,D,20140205,000000,89.7417,89.7684,88.3994,89.2185,505629.39420491,0
+VHT.US,D,20140206,000000,89.4856,89.8239,89.2996,89.5795,409083.09800481,0
+VHT.US,D,20140207,000000,89.8654,91.2997,89.6527,91.2532,346487.38101631,0
+VHT.US,D,20140210,000000,91.5688,92.2216,91.2453,92.2216,687992.82312439,0
+VHT.US,D,20140211,000000,92.4947,93.4106,92.1019,93.3433,1010673.4510259,0
+VHT.US,D,20140212,000000,93.642,93.93,93.1593,93.3908,311777.5818128,0
+VHT.US,D,20140213,000000,92.9892,94.2138,92.8755,94.1841,589078.89280842,0
+VHT.US,D,20140214,000000,94.3632,94.5531,93.921,94.3829,304362.29733801,0
+VHT.US,D,20140218,000000,95.0091,95.6036,94.8093,95.4196,357041.65094364,0
+VHT.US,D,20140219,000000,95.4691,95.7164,94.6649,94.7608,430566.69860112,0
+VHT.US,D,20140220,000000,94.9418,95.8696,94.5432,95.7461,938987.31304255,0
+VHT.US,D,20140221,000000,96.0319,96.4285,95.6036,95.7658,297954.92542236,0
+VHT.US,D,20140224,000000,96.1773,97.0141,95.9835,96.4671,901829.00409153,0
+VHT.US,D,20140225,000000,96.7442,96.8232,95.9835,96.3316,280656.63876274,0
+VHT.US,D,20140226,000000,96.5522,96.8519,96.0616,96.3316,341474.10280084,0
+VHT.US,D,20140227,000000,96.2247,96.8332,95.9835,96.8035,236591.55087078,0
+VHT.US,D,20140228,000000,96.8035,97.5394,95.6313,96.3514,458695.24328098,0
+VHT.US,D,20140303,000000,95.3613,96.0516,95.0565,95.7559,480547.83894659,0
+VHT.US,D,20140304,000000,97.1517,97.7856,96.9182,97.668,293535.07215394,0
+VHT.US,D,20140305,000000,97.841,97.851,97.2011,97.4573,230127.56601299,0
+VHT.US,D,20140306,000000,97.9094,98.1478,96.4572,96.6669,317462.12777078,0
+VHT.US,D,20140307,000000,97.122,97.1614,95.6877,96.3989,275553.38640708,0
+VHT.US,D,20140310,000000,96.4572,96.7055,95.7955,96.6669,311917.09227735,0
+VHT.US,D,20140311,000000,96.843,97.2426,96.1971,96.4187,192786.27594541,0
+VHT.US,D,20140312,000000,95.8439,96.5522,95.6036,96.4771,182002.52141336,0
+VHT.US,D,20140313,000000,96.9657,96.9657,94.8192,95.1327,316098.36243248,0
+VHT.US,D,20140314,000000,94.9804,95.39,94.5432,94.6747,295793.52416712,0
+VHT.US,D,20140317,000000,95.1713,95.9656,95.1713,95.4591,196614.72615756,0
+VHT.US,D,20140318,000000,95.7955,96.8332,95.6036,96.7639,281740.37222655,0
+VHT.US,D,20140319,000000,97.0043,97.2515,95.7658,96.4285,351160.98157896,0
+VHT.US,D,20140320,000000,96.4285,96.5265,95.835,96.3316,206007.41982564,0
+VHT.US,D,20140321,000000,96.8519,97.0725,94.3246,94.5135,409151.84229168,0
+VHT.US,D,20140324,000000,94.8192,94.8745,92.3788,93.0901,1100994.3454815,0
+VHT.US,D,20140325,000000,93.6065,94.648,92.8755,93.7252,877166.99117229,0
+VHT.US,D,20140326,000000,94.1654,95.0091,93.6153,93.6153,975739.22194464,0
+VHT.US,D,20140327,000000,93.6065,93.9597,92.6065,93.5105,186192.89007702,0
+VHT.US,D,20140328,000000,93.6153,94.6283,92.6816,92.9793,270441.03554286,0
+VHT.US,D,20140331,000000,93.6955,94.4769,93.5006,94.4017,181664.86565131,0
+VHT.US,D,20140401,000000,94.7806,95.6313,94.4868,95.1713,196653.14208258,0
+VHT.US,D,20140402,000000,95.3997,95.6036,95.0842,95.5363,383725.55465356,0
+VHT.US,D,20140403,000000,95.6877,95.7361,94.4196,95.0002,800056.12019754,0
+VHT.US,D,20140404,000000,95.6036,95.8607,93.1089,93.3215,440733.77644203,0
+VHT.US,D,20140407,000000,92.8032,93.8369,91.7151,92.2414,455376.30954809,0
+VHT.US,D,20140408,000000,92.4392,92.4392,90.9554,91.7241,436965.98295361,0
+VHT.US,D,20140409,000000,92.0624,93.7637,91.7241,93.7539,215085.70947577,0
+VHT.US,D,20140410,000000,93.828,93.828,90.2136,90.544,449230.77248983,0
+VHT.US,D,20140411,000000,89.8842,91.1552,89.3521,89.4133,710955.4368341,0
+VHT.US,D,20140414,000000,89.9297,90.4985,88.7624,89.7417,409741.22345717,0
+VHT.US,D,20140415,000000,90.1849,90.9456,88.5745,90.6063,440906.64810462,0
+VHT.US,D,20140416,000000,91.2997,91.5776,90.6349,91.2008,325067.4699799,0
+VHT.US,D,20140417,000000,91.1285,91.7329,90.734,91.2096,181684.07361383,0
+VHT.US,D,20140421,000000,91.3739,92.37,91.3185,92.37,300434.77447712,0
+VHT.US,D,20140422,000000,93.0229,93.8646,92.8755,93.3908,237842.09032481,0
+VHT.US,D,20140423,000000,93.5292,93.6065,92.5798,92.8943,198306.03780396,0
+VHT.US,D,20140424,000000,93.2554,93.3126,91.8131,92.7103,254430.6933169,0
+VHT.US,D,20140425,000000,92.4947,92.7666,91.7329,91.9139,199164.33044461,0
+VHT.US,D,20140428,000000,92.4748,93.1,91.0861,92.3225,239346.37707307,0
+VHT.US,D,20140429,000000,92.6065,93.0901,92.2889,92.9506,205109.70031457,0
+VHT.US,D,20140430,000000,92.7291,93.1693,92.3788,93.1514,159025.75446814,0
+VHT.US,D,20140501,000000,93.0901,93.8834,92.5234,93.3335,227729.60353526,0
+VHT.US,D,20140502,000000,93.3908,93.5589,92.4481,92.6716,130562.58686241,0
+VHT.US,D,20140505,000000,92.1019,93.2454,91.6884,93.2454,155012.30124864,0
+VHT.US,D,20140506,000000,93.1415,93.1415,92.3601,92.3601,154421.90913777,0
+VHT.US,D,20140507,000000,92.4947,92.5885,91.2196,92.4947,278108.04542109,0
+VHT.US,D,20140508,000000,92.2701,93.1188,91.641,91.8595,170467.63445256,0
+VHT.US,D,20140509,000000,91.8229,92.5965,91.2908,92.5045,127518.63027705,0
+VHT.US,D,20140512,000000,92.8497,93.734,92.8497,93.6955,144116.33177771,0
+VHT.US,D,20140513,000000,93.7539,94.1654,93.6776,93.6955,104028.303071,0
+VHT.US,D,20140514,000000,93.9023,94.0655,93.4007,93.7539,129957.03057061,0
+VHT.US,D,20140515,000000,93.4739,93.5204,92.2968,92.8399,197138.39587235,0
+VHT.US,D,20140516,000000,92.9319,93.197,92.4165,93.1257,113927.48038214,0
+VHT.US,D,20140519,000000,93.1,93.8557,92.8596,93.828,219599.58066595,0
+VHT.US,D,20140520,000000,93.828,93.828,92.8032,93.1346,344191.5240235,0
+VHT.US,D,20140521,000000,93.3819,93.921,93.3819,93.828,153502.95977341,0
+VHT.US,D,20140522,000000,93.8369,94.8192,93.6065,94.4017,218001.27599592,0
+VHT.US,D,20140523,000000,94.5996,94.7331,94.2138,94.6085,85558.330698183,0
+VHT.US,D,20140527,000000,95.1031,95.3186,94.6945,95.2989,172734.17402891,0
+VHT.US,D,20140528,000000,95.3997,95.4691,94.9616,95.0842,95368.544814536,0
+VHT.US,D,20140529,000000,95.2178,95.6787,95.2178,95.66,167866.47195036,0
+VHT.US,D,20140530,000000,95.8152,95.8539,95.39,95.8054,145057.52194076,0
+VHT.US,D,20140602,000000,96.0032,96.0032,95.1516,95.8864,153923.51305787,0
+VHT.US,D,20140603,000000,95.6511,96.1575,95.4888,96.1289,178749.29913116,0
+VHT.US,D,20140604,000000,96.1002,96.4771,95.7461,96.4671,139287.04562416,0
+VHT.US,D,20140605,000000,96.6966,97.1022,96.0132,96.8035,156429.6466929,0
+VHT.US,D,20140606,000000,96.8717,96.9459,96.6174,96.8232,144626.85920234,0
+VHT.US,D,20140609,000000,96.8618,96.8618,96.3692,96.5987,366545.54860519,0
+VHT.US,D,20140610,000000,96.5612,96.8133,95.9161,96.8035,96599.876306056,0
+VHT.US,D,20140611,000000,96.5799,96.8816,96.4374,96.7539,88401.109149871,0
+VHT.US,D,20140612,000000,96.6966,96.7145,95.9933,96.2446,95570.733893604,0
+VHT.US,D,20140613,000000,96.302,96.3514,95.8152,96.1674,206611.96517205,0
+VHT.US,D,20140616,000000,96.5423,97.122,96.0715,96.4572,434826.82249707,0
+VHT.US,D,20140617,000000,96.4374,96.7342,96.1387,96.5265,637026.01101847,0
+VHT.US,D,20140618,000000,96.4474,97.2515,96.2821,97.2515,138139.62260046,0
+VHT.US,D,20140619,000000,97.3594,97.5691,97.112,97.5592,137288.40657759,0
+VHT.US,D,20140620,000000,98.028,98.4425,97.756,98.4425,120429.88116494,0
+VHT.US,D,20140623,000000,98.4227,98.6107,97.9984,98.0577,117610.35445735,0
+VHT.US,D,20140624,000000,98.2071,98.8184,97.8313,97.9786,117761.99626665,0
+VHT.US,D,20140625,000000,97.9291,98.9568,97.8243,98.9272,158505.11758953,0
+VHT.US,D,20140626,000000,99.0953,99.1646,98.1972,98.8975,142074.22207911,0
+VHT.US,D,20140627,000000,98.769,98.8975,98.4425,98.8085,114428.90929823,0
+VHT.US,D,20140630,000000,98.8184,99.0953,98.4148,98.571,154096.38472046,0
+VHT.US,D,20140701,000000,98.7788,100.025,98.7788,99.8958,161861.45630206,0
+VHT.US,D,20140702,000000,99.9656,100.549,99.7384,100.509,120157.9368536,0
+VHT.US,D,20140703,000000,100.866,100.866,100.282,100.806,114385.43864623,0
+VHT.US,D,20140707,000000,100.698,100.826,99.8381,99.8859,277831.04638277,0
+VHT.US,D,20140708,000000,99.7384,99.7584,98.3851,98.7393,268354.44424688,0
+VHT.US,D,20140709,000000,98.9767,99.264,98.4148,99.1547,152393.95267471,0
+VHT.US,D,20140710,000000,98.3753,99.3424,97.8697,99.0854,123435.42182528,0
+VHT.US,D,20140711,000000,99.0459,99.382,98.6404,99.2738,87218.303037327,0
+VHT.US,D,20140714,000000,99.6787,99.8381,99.4019,99.6289,96014.538922157,0
+VHT.US,D,20140715,000000,99.7683,99.7783,98.405,98.6304,154026.62948819,0
+VHT.US,D,20140716,000000,99.0262,99.0854,97.9786,98.3753,159150.10075176,0
+VHT.US,D,20140717,000000,98.0083,98.7294,97.0141,97.2139,169301.00346634,0
+VHT.US,D,20140718,000000,97.4573,98.9568,97.3891,98.8382,110024.22021074,0
+VHT.US,D,20140721,000000,98.4227,98.6601,98.028,98.4622,225951.35058486,0
+VHT.US,D,20140722,000000,98.9174,99.6687,98.9174,99.3424,118464.60331642,0
+VHT.US,D,20140723,000000,100.173,100.372,99.9158,100.332,124308.87864685,0
+VHT.US,D,20140724,000000,100.441,100.629,99.9456,100.055,137721.09120679,0
+VHT.US,D,20140725,000000,99.848,99.8958,99.2141,99.6986,146297.95194083,0
+VHT.US,D,20140728,000000,99.7384,99.8759,99.0756,99.6388,415867.55255291,0
+VHT.US,D,20140729,000000,99.9058,100.242,99.6587,99.9158,112175.51201202,0
+VHT.US,D,20140730,000000,100.292,100.826,99.9058,100.421,168531.67402049,0
+VHT.US,D,20140731,000000,99.7783,99.857,98.2665,98.3059,191213.24491028,0
+VHT.US,D,20140801,000000,98.038,98.8877,97.5493,98.2763,180614.49338556,0
+VHT.US,D,20140804,000000,98.4524,98.9371,97.7461,98.759,178283.25330391,0
+VHT.US,D,20140805,000000,98.4524,98.8085,97.6186,97.9984,165820.3184702,0
+VHT.US,D,20140806,000000,97.5691,98.395,97.2139,97.8896,140686.19405131,0
+VHT.US,D,20140807,000000,98.1972,98.1972,96.6076,96.8133,152406.08401947,0
+VHT.US,D,20140808,000000,96.9004,97.9489,96.6076,97.8896,167143.64599269,0
+VHT.US,D,20140811,000000,98.4425,98.6007,97.841,97.9885,395631.45857444,0
+VHT.US,D,20140812,000000,97.9094,98.1161,97.5889,97.8243,122414.36697599,0
+VHT.US,D,20140813,000000,98.3753,99.1053,98.2665,99.0162,123920.67561505,0
+VHT.US,D,20140814,000000,99.4317,100.134,99.2141,100.134,267222.1854041,0
+VHT.US,D,20140815,000000,100.609,100.748,99.3026,100.173,268598.08208716,0
+VHT.US,D,20140818,000000,100.826,101.193,100.649,101.024,344601.96785401,0
+VHT.US,D,20140819,000000,101.43,101.786,100.906,101.717,172399.55110305,0
+VHT.US,D,20140820,000000,101.35,101.805,101.252,101.657,147769.88843645,0
+VHT.US,D,20140821,000000,101.845,102.024,101.509,101.647,190967.58517921,0
+VHT.US,D,20140822,000000,101.865,102.072,101.46,101.796,128696.38166262,0
+VHT.US,D,20140825,000000,102.359,102.903,102.349,102.656,216232.12155408,0
+VHT.US,D,20140826,000000,102.796,103.32,102.696,103.23,205265.38590546,0
+VHT.US,D,20140827,000000,103.587,103.587,102.983,103.18,140941.96323633,0
+VHT.US,D,20140828,000000,103.013,103.34,102.716,102.963,189679.64074555,0
+VHT.US,D,20140829,000000,103.26,103.597,102.963,103.477,154579.61661944,0
+VHT.US,D,20140902,000000,103.804,103.814,103.11,103.477,195016.42148754,0
+VHT.US,D,20140903,000000,104.011,104.249,103.547,103.804,237952.2833729,0
+VHT.US,D,20140904,000000,104.278,104.278,102.923,103.13,235416.8323214,0
+VHT.US,D,20140905,000000,103.17,103.665,102.112,103.665,150223.45291092,0
+VHT.US,D,20140908,000000,103.547,103.952,103.417,103.913,223664.5921006,0
+VHT.US,D,20140909,000000,104.001,104.001,103.3,103.477,270230.75890063,0
+VHT.US,D,20140910,000000,103.477,104.348,103.437,104.298,163903.56600064,0
+VHT.US,D,20140911,000000,103.932,104.131,103.487,104.121,519209.42370047,0
+VHT.US,D,20140912,000000,104.111,104.111,102.923,103.34,198989.43689121,0
+VHT.US,D,20140915,000000,103.21,103.27,102.489,102.796,216738.60519715,0
+VHT.US,D,20140916,000000,102.606,104.209,102.528,104.141,123521.35218389,0
+VHT.US,D,20140917,000000,104.111,104.724,103.636,104.308,224140.7473818,0
+VHT.US,D,20140918,000000,104.892,105.12,104.476,105.1,218141.79740588,0
+VHT.US,D,20140919,000000,105.624,105.752,104.892,105.12,197223.31528555,0
+VHT.US,D,20140922,000000,104.961,104.961,104.011,104.417,292305.76255322,0
+VHT.US,D,20140923,000000,103.507,104.288,103.487,103.804,156105.13322101,0
+VHT.US,D,20140924,000000,104.031,105.564,104.011,105.564,172177.14311608,0
+VHT.US,D,20140925,000000,105.397,105.475,103.854,103.864,350549.35961479,0
+VHT.US,D,20140926,000000,104.19,104.278,103.369,104.16,239873.07962405,0
+VHT.US,D,20140929,000000,103.32,104.318,103.22,104.091,348134.21106531,0
+VHT.US,D,20140930,000000,104.249,104.288,103.25,103.31,227225.14178298,0
+VHT.US,D,20141001,000000,103.18,103.25,101.845,102.241,397015.44282067,0
+VHT.US,D,20141002,000000,102.212,102.518,101.034,102.122,327052.96673634,0
+VHT.US,D,20141003,000000,103.083,104.209,102.873,104.041,380325.74528904,0
+VHT.US,D,20141006,000000,104.664,105.01,103.2,103.577,487539.53730075,0
+VHT.US,D,20141007,000000,103.28,103.3,101.964,101.964,323796.71161797,0
+VHT.US,D,20141008,000000,102.082,104.486,101.747,104.437,352257.85733289,0
+VHT.US,D,20141009,000000,104.249,104.358,102.192,102.329,505809.34248528,0
+VHT.US,D,20141010,000000,102.281,103.378,101.48,101.48,532769.23428814,0
+VHT.US,D,20141013,000000,101.4,101.558,99.2042,99.2838,495129.71532893,0
+VHT.US,D,20141014,000000,99.9058,100.282,97.8994,98.7096,1052087.8400914,0
+VHT.US,D,20141015,000000,97.2605,98.4821,95.6125,98.1161,851757.88960587,0
+VHT.US,D,20141016,000000,96.3692,99.0064,96.3692,97.9489,541879.87419091,0
+VHT.US,D,20141017,000000,99.6189,99.9755,98.6601,99.4019,415360.05796445,0
+VHT.US,D,20141020,000000,99.4416,100.649,99.4416,100.629,1655775.9048077,0
+VHT.US,D,20141021,000000,101.46,103.22,101.46,103.22,626061.29726064,0
+VHT.US,D,20141022,000000,103.378,103.417,102.439,102.626,424883.16358853,0
+VHT.US,D,20141023,000000,103.32,104.961,103.32,104.447,330719.66568524,0
+VHT.US,D,20141024,000000,104.694,105.901,104.575,105.861,301324.40642502,0
+VHT.US,D,20141027,000000,105.961,106.088,105.347,105.98,401552.56575494,0
+VHT.US,D,20141028,000000,106.761,106.939,106.049,106.929,425580.71591131,0
+VHT.US,D,20141029,000000,106.881,107.187,106.178,106.861,340604.68976084,0
+VHT.US,D,20141030,000000,106.642,108.838,106.642,108.74,332377.61613359,0
+VHT.US,D,20141031,000000,110.263,110.263,108.918,109.255,410011.14587773,0
+VHT.US,D,20141103,000000,109.402,109.659,108.75,109.352,421274.08852718,0
+VHT.US,D,20141104,000000,109.225,109.601,108.601,109.304,331225.1383829,0
+VHT.US,D,20141105,000000,110.153,110.193,108.77,108.967,399226.38040027,0
+VHT.US,D,20141106,000000,109.175,109.867,109.175,109.709,415661.31969226,0
+VHT.US,D,20141107,000000,109.739,109.759,108.146,108.503,335831.00560406,0
+VHT.US,D,20141110,000000,108.72,109.619,108.374,109.619,334057.80738064,0
+VHT.US,D,20141111,000000,109.759,110.412,109.571,110.016,445894.65268522,0
+VHT.US,D,20141112,000000,109.649,110.096,109.442,109.976,258377.4241403,0
+VHT.US,D,20141113,000000,110.116,110.54,109.372,109.848,278980.49129727,0
+VHT.US,D,20141114,000000,109.719,109.779,108.473,108.838,301037.29793274,0
+VHT.US,D,20141117,000000,108.641,109.689,108.641,109.343,426689.72301,0
+VHT.US,D,20141118,000000,109.522,111.183,109.382,111.124,346979.71142385,0
+VHT.US,D,20141119,000000,111.094,111.094,110.273,110.48,304122.7032793,0
+VHT.US,D,20141120,000000,109.986,110.55,109.699,110.213,217004.48383612,0
+VHT.US,D,20141121,000000,111.44,111.47,110.45,110.689,436039.95697148,0
+VHT.US,D,20141124,000000,111.094,111.47,110.985,111.45,515872.29295046,0
+VHT.US,D,20141125,000000,111.905,111.905,111.104,111.509,433074.85412695,0
+VHT.US,D,20141126,000000,111.569,112.33,111.569,112.311,252009.47909506,0
+VHT.US,D,20141128,000000,112.707,113.587,112.647,112.845,243109.11583452,0
+VHT.US,D,20141201,000000,112.41,113.231,112.153,112.36,396518.05768616,0
+VHT.US,D,20141202,000000,112.785,113.814,112.717,113.617,398525.79524131,0
+VHT.US,D,20141203,000000,113.755,113.962,113.34,113.894,358201.20531209,0
+VHT.US,D,20141204,000000,113.854,114.279,113.31,113.745,331668.94341146,0
+VHT.US,D,20141205,000000,113.884,114.665,113.794,114.575,355516.13434207,0
+VHT.US,D,20141208,000000,113.755,115.753,113.755,115.002,398965.55648826,0
+VHT.US,D,20141209,000000,113.934,114.892,113.151,114.804,355887.15130216,0
+VHT.US,D,20141210,000000,114.655,114.695,112.864,112.934,316857.58242437,0
+VHT.US,D,20141211,000000,113.191,114.595,113.082,113.36,449855.53674415,0
+VHT.US,D,20141212,000000,112.687,113.3,111.599,111.638,470520.27157024,0
+VHT.US,D,20141215,000000,112.34,112.34,110.036,110.51,688270.83310812,0
+VHT.US,D,20141216,000000,109.986,111.846,109.215,109.324,620531.42594815,0
+VHT.US,D,20141217,000000,109.619,111.767,109.324,111.589,356226.82895499,0
+VHT.US,D,20141218,000000,113.764,114.585,112.776,114.555,666220.09214503,0
+VHT.US,D,20141219,000000,114.872,115.704,114.308,115.199,446546.71246521,0
+VHT.US,D,20141222,000000,114.527,114.615,113.488,114.091,368998.1021343,0
+VHT.US,D,20141223,000000,114.655,114.655,110.897,111.49,687370.08076087,0
+VHT.US,D,20141224,000000,111.44,112.914,111.44,112.291,195132.680208,0
+VHT.US,D,20141226,000000,112.707,113.418,112.707,113.201,263739.47851717,0
+VHT.US,D,20141229,000000,113.25,113.627,112.904,113.527,229087.30320119,0
+VHT.US,D,20141230,000000,113.478,113.567,112.954,113.003,275533.16749917,0
+VHT.US,D,20141231,000000,113.3,114.022,111.935,112.024,213870.55311057,0
+VHT.US,D,20150102,000000,112.469,113.567,111.806,112.291,319005.84138947,0
+VHT.US,D,20150105,000000,112.261,112.697,111.549,111.707,408626.15068612,0
+VHT.US,D,20150106,000000,112.123,112.914,110.48,111.203,593873.80681849,0
+VHT.US,D,20150107,000000,112.163,113.894,112.163,113.894,401999.40361967,0
+VHT.US,D,20150108,000000,115.269,115.971,114.892,115.851,522721.44800388,0
+VHT.US,D,20150109,000000,116.307,116.307,114.545,115.061,376617.59757894,0
+VHT.US,D,20150112,000000,115.961,116.248,114.695,115.002,379775.79099398,0
+VHT.US,D,20150113,000000,115.861,116.722,113.685,114.635,341303.25302902,0
+VHT.US,D,20150114,000000,113.468,114.695,113.063,114.555,457257.67892881,0
+VHT.US,D,20150115,000000,114.862,115.09,113.063,113.132,331023.96024923,0
+VHT.US,D,20150116,000000,113.063,115.377,113.033,115.259,277390.2741904,0
+VHT.US,D,20150120,000000,115.466,115.704,113.924,115.279,424643.56952983,0
+VHT.US,D,20150121,000000,115.169,115.901,114.595,115.259,279159.42863225,0
+VHT.US,D,20150122,000000,115.871,116.792,114.141,116.782,317770.46611635,0
+VHT.US,D,20150123,000000,116.614,116.802,116.118,116.327,367470.56364193,0
+VHT.US,D,20150126,000000,116.425,117.129,115.704,117.099,361036.907146,0
+VHT.US,D,20150127,000000,116.01,117.158,115.743,116.385,392593.56766146,0
+VHT.US,D,20150128,000000,116.882,116.989,114.497,114.625,616846.52998215,0
+VHT.US,D,20150129,000000,114.832,115.723,113.824,115.634,305273.15913921,0
+VHT.US,D,20150130,000000,115.299,115.961,113.764,113.952,260454.91692772,0
+VHT.US,D,20150202,000000,114.288,114.507,112.43,114.378,370572.14411483,0
+VHT.US,D,20150203,000000,114.922,115.031,113.221,115.002,463549.80306939,0
+VHT.US,D,20150204,000000,113.894,114.23,112.924,113.597,303065.25439579,0
+VHT.US,D,20150205,000000,114.507,115.654,114.398,115.526,393560.0314594,0
+VHT.US,D,20150206,000000,115.526,116.118,114.328,114.655,332315.94846447,0
+VHT.US,D,20150209,000000,114.22,114.478,113.102,113.33,257357.3802364,0
+VHT.US,D,20150210,000000,113.992,115.279,113.992,115.169,253854.45444156,0
+VHT.US,D,20150211,000000,115.08,116.01,114.695,115.337,247698.80792935,0
+VHT.US,D,20150212,000000,115.971,116.09,114.902,115.881,238059.44358481,0
+VHT.US,D,20150213,000000,115.941,116.505,115.417,116.485,355984.20206011,0
+VHT.US,D,20150217,000000,116.425,117.266,116.366,117.216,346665.30740589,0
+VHT.US,D,20150218,000000,117.266,117.503,116.604,117.503,294060.76375952,0
+VHT.US,D,20150219,000000,117.316,117.85,117.286,117.682,258307.66890802,0
+VHT.US,D,20150220,000000,117.643,118.929,117.326,118.919,283373.04904002,0
+VHT.US,D,20150223,000000,119.196,119.917,118.919,119.413,380299.46070876,0
+VHT.US,D,20150224,000000,119.67,119.878,118.75,119.196,270063.95291039,0
+VHT.US,D,20150225,000000,119.166,119.72,118.701,119.423,241689.74849947,0
+VHT.US,D,20150226,000000,119.611,119.828,118.77,119.828,220949.19276872,0
+VHT.US,D,20150227,000000,119.66,119.858,119.136,119.186,196866.451561,0
+VHT.US,D,20150302,000000,119.244,120.224,119.244,120.204,275082.28585285,0
+VHT.US,D,20150303,000000,119.334,119.987,118.533,119.274,561040.32226874,0
+VHT.US,D,20150304,000000,119.087,120.006,118.186,119.799,545455.58805422,0
+VHT.US,D,20150305,000000,120.125,121.015,120.026,120.511,270597.73207914,0
+VHT.US,D,20150306,000000,119.551,119.987,118.087,118.325,400631.59449979,0
+VHT.US,D,20150309,000000,118.572,118.967,117.81,118.869,243920.90498697,0
+VHT.US,D,20150310,000000,118.493,118.493,117.396,117.79,287975.88342499,0
+VHT.US,D,20150311,000000,117.86,118.414,117.653,117.86,211750.60061656,0
+VHT.US,D,20150312,000000,118.097,119.274,118.097,119.274,264432.98705837,0
+VHT.US,D,20150313,000000,119.136,119.947,118.325,119.116,303666.76690601,0
+VHT.US,D,20150316,000000,120.086,121.668,120.066,121.628,321607.00389167,0
+VHT.US,D,20150317,000000,121.321,121.569,120.59,121.371,318129.35173171,0
+VHT.US,D,20150318,000000,121.204,123.291,120.61,122.737,315440.23698011,0
+VHT.US,D,20150319,000000,122.776,123.855,122.657,123.725,333261.18240912,0
+VHT.US,D,20150320,000000,124.785,125.18,123.705,124.339,391330.89686268,0
+VHT.US,D,20150323,000000,124.082,124.438,123.409,123.895,313531.57207372,0
+VHT.US,D,20150324,000000,124.002,124.409,122.856,122.875,300194.16947303,0
+VHT.US,D,20150325,000000,123.073,123.745,120.283,120.363,412401.02079229,0
+VHT.US,D,20150326,000000,119.64,121.005,118.889,120.016,328329.79077066,0
+VHT.US,D,20150327,000000,120.214,121.431,120.175,121.114,270375.32409215,0
+VHT.US,D,20150330,000000,122.103,122.519,121.826,122.42,369804.83655977,0
+VHT.US,D,20150331,000000,122.182,122.687,120.827,120.917,364468.05581777,0
+VHT.US,D,20150401,000000,120.719,120.719,118.374,119.383,439641.95541506,0
+VHT.US,D,20150402,000000,119.364,120.046,119.126,119.64,239325.14721977,0
+VHT.US,D,20150406,000000,119.234,120.442,118.691,119.838,218811.04325759,0
+VHT.US,D,20150407,000000,119.917,121.005,119.917,120.036,288148.75508758,0
+VHT.US,D,20150408,000000,120.442,121.618,120.333,121.234,277776.45533142,0
+VHT.US,D,20150409,000000,121.471,122.143,120.987,122.025,325566.8770052,0
+VHT.US,D,20150410,000000,122.025,123.281,121.698,123.083,245937.74105067,0
+VHT.US,D,20150413,000000,123.044,123.795,122.559,122.627,326645.55574203,0
+VHT.US,D,20150414,000000,122.697,122.974,121.758,122.717,220940.09426016,0
+VHT.US,D,20150415,000000,123.419,123.568,122.776,123.004,269522.0861785,0
+VHT.US,D,20150416,000000,123.201,123.468,122.816,123.034,302402.07421645,0
+VHT.US,D,20150417,000000,122.589,122.717,121.124,121.925,342117.06407227,0
+VHT.US,D,20150420,000000,122.727,122.954,122.202,122.627,189690.7611449,0
+VHT.US,D,20150421,000000,123.468,123.805,123.291,123.538,203366.83045302,0
+VHT.US,D,20150422,000000,123.725,123.992,122.994,123.637,228720.33002268,0
+VHT.US,D,20150423,000000,123.528,124.516,123.004,124.269,263537.2894381,0
+VHT.US,D,20150424,000000,124.536,124.536,123.37,123.825,201313.60035509,0
+VHT.US,D,20150427,000000,124.546,124.546,121.114,121.321,374175.15350381,0
+VHT.US,D,20150428,000000,121.718,121.895,119.591,121.56,320889.23266098,0
+VHT.US,D,20150429,000000,121.224,121.668,119.72,120.61,330124.21884739,0
+VHT.US,D,20150430,000000,120.066,120.6,117.89,118.483,473381.24703905,0
+VHT.US,D,20150501,000000,119.304,120.303,119.136,120.125,215784.27274394,0
+VHT.US,D,20150504,000000,120.451,121.578,120.451,120.977,277214.36969162,0
+VHT.US,D,20150505,000000,120.937,121.084,119.196,119.383,278334.49718966,0
+VHT.US,D,20150506,000000,120.036,120.036,118.285,119.206,256066.40296656,0
+VHT.US,D,20150507,000000,119.087,120.184,118.71,119.848,206877.84381102,0
+VHT.US,D,20150508,000000,121.114,122.084,120.927,121.758,236302.42048771,0
+VHT.US,D,20150511,000000,122.035,122.36,121.728,121.788,192134.21616543,0
+VHT.US,D,20150512,000000,121.224,121.531,120.521,121.283,215874.24688414,0
+VHT.US,D,20150513,000000,121.618,122.103,121.005,121.214,155414.65751599,0
+VHT.US,D,20150514,000000,121.826,122.846,121.273,122.796,173412.51838918,0
+VHT.US,D,20150515,000000,123.063,123.191,122.657,123.073,203878.36882306,0
+VHT.US,D,20150518,000000,123.034,124.152,122.954,123.972,246111.62365867,0
+VHT.US,D,20150519,000000,124.082,124.803,123.815,124.526,187396.92604288,0
+VHT.US,D,20150520,000000,124.695,125.309,124.269,124.823,247843.37312088,0
+VHT.US,D,20150521,000000,124.705,124.903,124.448,124.755,219595.53688436,0
+VHT.US,D,20150522,000000,124.566,125.18,124.478,124.566,178459.1578027,0
+VHT.US,D,20150526,000000,124.813,124.813,123.191,123.478,279442.49334294,0
+VHT.US,D,20150527,000000,123.914,124.962,123.538,124.893,203005.92294688,0
+VHT.US,D,20150528,000000,124.823,125.18,124.329,124.913,219330.66919079,0
+VHT.US,D,20150529,000000,124.803,125.733,124.259,124.735,257707.16734319,0
+VHT.US,D,20150601,000000,125.319,125.526,124.24,125.022,299342.95345015,0
+VHT.US,D,20150602,000000,124.823,124.883,123.815,124.399,255753.00989401,0
+VHT.US,D,20150603,000000,124.399,124.833,124.269,124.695,167918.03016552,0
+VHT.US,D,20150604,000000,124.438,124.656,123.301,123.795,272058.5481754,0
+VHT.US,D,20150605,000000,123.598,123.992,122.717,123.914,260511.52986985,0
+VHT.US,D,20150608,000000,124.448,124.448,123.36,123.37,291113.85793212,0
+VHT.US,D,20150609,000000,123.598,123.598,122.519,123.171,270688.71716472,0
+VHT.US,D,20150610,000000,123.568,124.705,123.083,124.606,297622.32438729,0
+VHT.US,D,20150611,000000,124.893,125.625,124.823,125.437,212850.50920667,0
+VHT.US,D,20150612,000000,125.249,125.249,123.835,124.072,308487.96549637,0
+VHT.US,D,20150615,000000,123.399,124.329,122.479,124.102,241567.42410663,0
+VHT.US,D,20150616,000000,124.062,124.803,123.914,124.695,256699.25478403,0
+VHT.US,D,20150617,000000,124.943,125.2,124.269,124.903,254345.77390369,0
+VHT.US,D,20150618,000000,125.309,127.227,125.219,126.871,476630.42553966,0
+VHT.US,D,20150619,000000,128.058,128.058,126.674,126.812,288984.80692953,0
+VHT.US,D,20150622,000000,127.81,128.354,127.643,127.89,304787.90534944,0
+VHT.US,D,20150623,000000,128.187,128.414,127.573,128.048,400237.3257956,0
+VHT.US,D,20150624,000000,127.95,127.95,126.634,126.664,384938.68912796,0
+VHT.US,D,20150625,000000,127.129,127.84,126.743,127.316,454325.93728234,0
+VHT.US,D,20150626,000000,127.94,127.94,126.574,127.059,235848.5060052,0
+VHT.US,D,20150629,000000,125.783,126.664,124.002,124.112,1855864.2393437,0
+VHT.US,D,20150630,000000,125.18,125.496,124.269,124.853,349217.94452912,0
+VHT.US,D,20150701,000000,126.11,127,125.061,125.655,426077.09010043,0
+VHT.US,D,20150702,000000,126.09,126.248,124.913,125.229,301204.10392297,0
+VHT.US,D,20150706,000000,124.191,126.02,124.072,125.309,306807.77424932,0
+VHT.US,D,20150707,000000,125.506,125.793,123.666,125.793,481228.20519765,0
+VHT.US,D,20150708,000000,124.873,125.17,123.458,123.628,297729.48459919,0
+VHT.US,D,20150709,000000,124.843,126.287,124.23,124.349,304903.15312451,0
+VHT.US,D,20150710,000000,125.793,126.219,125.14,126.04,332027.82902681,0
+VHT.US,D,20150713,000000,127.039,127.544,126.772,127.277,392785.64728657,0
+VHT.US,D,20150714,000000,127.426,128.859,127.079,128.691,348685.17630578,0
+VHT.US,D,20150715,000000,129.335,129.7,128.434,128.701,340774.52858726,0
+VHT.US,D,20150716,000000,129.77,129.77,128.938,129.502,437959.74227722,0
+VHT.US,D,20150717,000000,129.552,129.592,128.821,129.413,280465.57008302,0
+VHT.US,D,20150720,000000,129.918,129.947,129.305,129.661,420023.54907315,0
+VHT.US,D,20150721,000000,130.254,130.254,128.325,129.107,351311.61244286,0
+VHT.US,D,20150722,000000,128.791,129.473,128.424,129.384,215333.39109763,0
+VHT.US,D,20150723,000000,129.879,130.037,128.681,128.938,294588.47725588,0
+VHT.US,D,20150724,000000,128.474,128.494,125.576,125.823,443565.43449436,0
+VHT.US,D,20150727,000000,125.309,125.724,124.755,125.417,340885.73258074,0
+VHT.US,D,20150728,000000,126.574,127.633,125.397,127.633,319589.15688257,0
+VHT.US,D,20150729,000000,128.316,128.325,127.129,127.703,1849251.6455128,0
+VHT.US,D,20150730,000000,127.544,127.87,126.446,127.583,224637.12157093,0
+VHT.US,D,20150731,000000,128.157,129.068,128,128.454,241567.42410663,0
+VHT.US,D,20150803,000000,128.592,129.008,127.445,128.364,270761.50523318,0
+VHT.US,D,20150804,000000,128.484,128.978,127.88,128.267,406345.45787423,0
+VHT.US,D,20150805,000000,129.078,129.552,128.811,129.235,269478.61552649,0
+VHT.US,D,20150806,000000,129.413,129.502,126.05,126.337,416734.94370211,0
+VHT.US,D,20150807,000000,126.199,126.357,124.458,125.863,387960.40491464,0
+VHT.US,D,20150810,000000,126.842,127.524,126.584,126.782,309163.27702045,0
+VHT.US,D,20150811,000000,125.773,126.535,125.091,125.843,286736.4643703,0
+VHT.US,D,20150812,000000,124.893,126.07,123.38,125.952,497483.19620928,0
+VHT.US,D,20150813,000000,125.972,126.525,125.299,125.586,202559.08508215,0
+VHT.US,D,20150814,000000,125.476,125.872,124.755,125.763,162876.44547898,0
+VHT.US,D,20150817,000000,125.309,127.346,124.883,127.316,204129.0832811,0
+VHT.US,D,20150818,000000,127.218,127.781,126.852,127.029,263988.17108442,0
+VHT.US,D,20150819,000000,126.96,127.218,125.457,126.377,393120.27021244,0
+VHT.US,D,20150820,000000,125.19,125.833,123.083,123.211,467667.3836646,0
+VHT.US,D,20150821,000000,121.668,123.004,119.65,119.65,1114460.1381474,0
+VHT.US,D,20150824,000000,112.627,118.513,81.4594,115.1,2171663.3619391,0
+VHT.US,D,20150825,000000,119.551,119.551,113.468,113.488,1874020.818644,0
+VHT.US,D,20150826,000000,114.595,118.295,113.764,118.216,689502.16459964,0
+VHT.US,D,20150827,000000,120.412,120.867,118.147,120.54,915824.53214459,0
+VHT.US,D,20150828,000000,120.323,120.807,119.264,120.403,542098.23839631,0
+VHT.US,D,20150831,000000,120.204,120.748,117.79,118.077,360277.68715411,0
+VHT.US,D,20150901,000000,116.939,116.939,114.378,114.942,870990.11480678,0
+VHT.US,D,20150902,000000,116.762,117.396,115.387,117.396,399961.33770268,0
+VHT.US,D,20150903,000000,118.067,118.632,116.148,116.425,419353.29227604,0
+VHT.US,D,20150904,000000,114.952,116.148,114.308,115.11,329114.28439744,0
+VHT.US,D,20150908,000000,117.256,118.523,116.545,118.483,272504.37509475,0
+VHT.US,D,20150909,000000,119.888,119.888,116.385,116.662,330348.64872515,0
+VHT.US,D,20150910,000000,116.445,118.592,116.327,117.82,223244.03881615,0
+VHT.US,D,20150911,000000,117.553,118.76,117.099,118.76,153461.51101219,0
+VHT.US,D,20150914,000000,118.651,118.839,117.741,118.354,164222.01380016,0
+VHT.US,D,20150915,000000,118.919,120.214,118.394,119.937,190227.57314982,0
+VHT.US,D,20150916,000000,119.769,120.393,119.047,120.224,207265.03589745,0
+VHT.US,D,20150917,000000,120.264,123.083,120.264,121.531,318398.26320686,0
+VHT.US,D,20150918,000000,120.323,121.064,119.601,119.927,253894.89225737,0
+VHT.US,D,20150921,000000,120.61,120.837,117.119,117.91,310056.95274994,0
+VHT.US,D,20150922,000000,116.317,117.119,115.634,116.959,300416.57746,0
+VHT.US,D,20150923,000000,117.148,117.88,116.158,116.742,178925.20362995,0
+VHT.US,D,20150924,000000,115.861,116.198,114.071,115.486,404355.91733621,0
+VHT.US,D,20150925,000000,116.732,116.732,111.054,111.915,697157.04313313,0
+VHT.US,D,20150928,000000,111.193,111.371,106.098,107.265,1427678.3171486,0
+VHT.US,D,20150929,000000,107.632,109.936,106.652,107.819,822388.91492593,0
+VHT.US,D,20150930,000000,109.225,110.54,108.73,110.293,354581.00985138,0
+VHT.US,D,20151001,000000,110.63,111.183,109.324,111.154,390360.38928315,0
+VHT.US,D,20151002,000000,109.839,113.617,109.294,113.617,362803.02875166,0
+VHT.US,D,20151005,000000,114.675,114.922,112.805,113.934,375678.42930668,0
+VHT.US,D,20151006,000000,113.685,113.685,109.215,110.956,828277.67185377,0
+VHT.US,D,20151007,000000,111.608,113.211,110.153,112.528,421626.90847015,0
+VHT.US,D,20151008,000000,112.35,113.112,110.698,112.736,441142.19838175,0
+VHT.US,D,20151009,000000,112.766,113.844,112.39,113.389,367025.74766799,0
+VHT.US,D,20151012,000000,113.25,114.031,112.746,113.597,242282.16250113,0
+VHT.US,D,20151013,000000,113.171,114.655,111.935,112.034,360470.77772462,0
+VHT.US,D,20151014,000000,112.321,113.715,111.549,111.777,279017.89627689,0
+VHT.US,D,20151015,000000,111.549,114.625,111.193,114.595,215904.57524599,0
+VHT.US,D,20151016,000000,114.882,115.803,114.488,115.556,247793.83679651,0
+VHT.US,D,20151019,000000,115.347,116.525,114.507,115.901,281480.55925995,0
+VHT.US,D,20151020,000000,115.941,115.941,113.705,114.121,301797.52887003,0
+VHT.US,D,20151021,000000,114.774,115.159,111.104,112.993,474144.51081252,0
+VHT.US,D,20151022,000000,113.537,113.537,110.54,112.053,520922.97614557,0
+VHT.US,D,20151023,000000,112.805,115.08,112.746,114.517,413026.79599201,0
+VHT.US,D,20151026,000000,114.368,115.803,113.914,114.942,232570.01008814,0
+VHT.US,D,20151027,000000,115.318,116.959,115.318,116.929,238906.6158261,0
+VHT.US,D,20151028,000000,116.999,118.266,115.704,118.256,353133.33604525,0
+VHT.US,D,20151029,000000,118.76,119.69,117.999,118.473,303128.9439557,0
+VHT.US,D,20151030,000000,118.592,119.077,117.83,117.83,220348.6912039,0
+VHT.US,D,20151102,000000,118.562,120.64,118.394,120.461,334720.98755998,0
+VHT.US,D,20151103,000000,120.313,120.69,119.314,120.363,363990.88959119,0
+VHT.US,D,20151104,000000,120.778,120.787,119.156,120.066,328945.45651642,0
+VHT.US,D,20151105,000000,119.957,119.957,118.335,119.611,235124.66910214,0
+VHT.US,D,20151106,000000,118.78,119.334,117.78,119.334,217458.39831863,0
+VHT.US,D,20151109,000000,118.909,118.967,117.84,118.493,328385.3927674,0
+VHT.US,D,20151110,000000,118.325,119.473,118.196,119.274,177347.11786783,0
+VHT.US,D,20151111,000000,119.769,119.769,117.89,117.89,194235.97164233,0
+VHT.US,D,20151112,000000,117.346,117.692,115.813,115.861,248016.24478349,0
+VHT.US,D,20151113,000000,115.704,116.832,115.367,115.753,213124.47540882,0
+VHT.US,D,20151116,000000,115.793,117.009,115.179,116.979,257798.15242877,0
+VHT.US,D,20151117,000000,117.741,118.384,116.672,117.593,244241.37467729,0
+VHT.US,D,20151118,000000,117.929,119.997,117.722,119.878,202456.97959722,0
+VHT.US,D,20151119,000000,119.433,119.433,117.692,117.85,289465.00599232,0
+VHT.US,D,20151120,000000,118.483,119.354,118.453,118.76,257128.90657706,0
+VHT.US,D,20151123,000000,118.543,119.423,118.394,118.78,179902.78782724,0
+VHT.US,D,20151124,000000,118.137,119.234,117.89,119.156,147009.65749916,0
+VHT.US,D,20151125,000000,119.206,120.006,119.176,119.858,139344.6695117,0
+VHT.US,D,20151127,000000,119.927,120.393,119.858,120.135,89783.071505298,0
+VHT.US,D,20151130,000000,120.273,120.303,118.523,118.612,180902.61282323,0
+VHT.US,D,20151201,000000,119.166,120.451,118.77,120.363,378429.21172739,0
+VHT.US,D,20151202,000000,120.353,120.897,119.186,119.354,309447.35267655,0
+VHT.US,D,20151203,000000,119.809,119.809,116.128,116.653,293416.79154268,0
+VHT.US,D,20151204,000000,117.465,119.373,117.187,119.264,235458.28108262,0
+VHT.US,D,20151207,000000,119.106,119.393,117.79,118.295,207570.34140684,0
+VHT.US,D,20151208,000000,117.513,119.037,117.266,118.701,168852.14371081,0
+VHT.US,D,20151209,000000,118.167,119.176,117.009,117.483,217681.81725099,0
+VHT.US,D,20151210,000000,117.77,119.037,117.386,118.364,160347.06009984,0
+VHT.US,D,20151211,000000,117.119,117.465,116.288,116.435,351689.70602072,0
+VHT.US,D,20151214,000000,116.455,117.099,115.179,116.979,284919.79549488,0
+VHT.US,D,20151215,000000,117.9,119.077,117.9,118.612,269131.86125589,0
+VHT.US,D,20151216,000000,119.473,120.56,118.612,120.393,411806.58489984,0
+VHT.US,D,20151217,000000,120.59,120.59,119.027,119.027,248903.8548406,0
+VHT.US,D,20151218,000000,118.651,118.681,117.573,117.573,222461.56708015,0
+VHT.US,D,20151221,000000,118.513,118.612,117.633,118.612,248572.26475092,0
+VHT.US,D,20151222,000000,119.017,119.502,118.246,119.304,203902.63151255,0
+VHT.US,D,20151223,000000,120.333,120.897,119.858,120.62,428374.96898403,0
+VHT.US,D,20151224,000000,120.57,121.124,120.481,120.778,82574.019891148,0
+VHT.US,D,20151228,000000,120.244,120.491,119.769,120.224,342123.12974464,0
+VHT.US,D,20151229,000000,120.897,121.915,120.817,121.698,234769.82726838,0
+VHT.US,D,20151230,000000,121.608,121.788,121.094,121.144,268456.5497318,0
+VHT.US,D,20151231,000000,120.719,121.174,120.026,120.026,185738.97559452,0
+VHT.US,D,20160104,000000,118.325,118.444,116.633,117.672,568343.39180466,0
+VHT.US,D,20160105,000000,117.979,118.76,117.732,118.177,252061.03731022,0
+VHT.US,D,20160106,000000,116.742,117.92,116.178,117.009,297952.90353157,0
+VHT.US,D,20160107,000000,114.932,116.04,109.372,114.408,419733.40774468,0
+VHT.US,D,20160108,000000,115.09,115.456,112.518,112.766,444302.41368756,0
+VHT.US,D,20160111,000000,113.102,113.27,109.492,111.124,398450.98528204,0
+VHT.US,D,20160112,000000,112.143,113.379,110.48,112.38,420153.96102915,0
+VHT.US,D,20160113,000000,112.845,113.3,108.611,108.819,322778.68960486,0
+VHT.US,D,20160114,000000,109.185,112.34,108.096,111.569,560485.3132467,0
+VHT.US,D,20160115,000000,108.295,110.303,108.176,110.086,421510.64974969,0
+VHT.US,D,20160119,000000,111.302,111.589,108.443,109.619,466904.11989112,0
+VHT.US,D,20160120,000000,108.196,111.262,106.326,110.153,773482.40953571,0
+VHT.US,D,20160121,000000,110.44,110.906,108.69,109.571,407248.23211226,0
+VHT.US,D,20160122,000000,111.648,111.727,110.708,111.421,213259.94209179,0
+VHT.US,D,20160125,000000,111.193,111.964,110.333,110.43,453278.59785276,0
+VHT.US,D,20160126,000000,110.708,111.44,109.522,111.203,278678.21862406,0
+VHT.US,D,20160127,000000,111.213,112.063,109.017,109.759,185600.47607536,0
+VHT.US,D,20160128,000000,110.313,110.313,106.395,107.028,313354.65662953,0
+VHT.US,D,20160129,000000,107.265,108.868,106.891,108.828,540601.02826581,0
+VHT.US,D,20160201,000000,108.295,109.739,107.672,109.145,269656.54191608,0
+VHT.US,D,20160202,000000,108.166,108.601,107.158,107.474,305843.33234217,0
+VHT.US,D,20160203,000000,108.028,108.304,105.584,107.998,541806.07517705,0
+VHT.US,D,20160204,000000,107.562,108.868,106.781,107.672,350367.38944362,0
+VHT.US,D,20160205,000000,107.236,107.532,104.694,105.347,313198.97103864,0
+VHT.US,D,20160208,000000,103.981,104.229,102.192,103.417,544134.28242251,0
+VHT.US,D,20160209,000000,102.231,105.248,102.092,104.15,426740.27027976,0
+VHT.US,D,20160210,000000,104.912,106.871,104.912,105.07,367879.99652704,0
+VHT.US,D,20160211,000000,103.19,104.111,102.586,103.417,584867.29429144,0
+VHT.US,D,20160212,000000,103.981,104.872,103.093,104.823,412525.36707593,0
+VHT.US,D,20160216,000000,105.951,106.979,105.674,106.979,283784.50381591,0
+VHT.US,D,20160217,000000,107.731,108.661,107.118,108.621,300069.82318941,0
+VHT.US,D,20160218,000000,108.809,109.047,107.454,107.682,267102.89384746,0
+VHT.US,D,20160219,000000,107.236,108.028,106.821,107.829,155363.09930083,0
+VHT.US,D,20160222,000000,108.641,109.284,108.503,109.245,184683.5486018,0
+VHT.US,D,20160223,000000,108.868,109.462,108.246,108.285,173513.61292871,0
+VHT.US,D,20160224,000000,107.385,108.819,106.385,108.71,211698.031456,0
+VHT.US,D,20160225,000000,109.085,110.036,108.76,110.036,173662.22190183,0
+VHT.US,D,20160226,000000,110.313,110.906,109.858,110.006,189676.60790937,0
+VHT.US,D,20160229,000000,109.769,109.916,108.295,108.295,242325.63315313,0
+VHT.US,D,20160301,000000,108.75,110.649,108.176,110.62,197307.22375337,0
+VHT.US,D,20160302,000000,110.363,111.034,110.303,111.015,169486.00647369,0
+VHT.US,D,20160303,000000,110.727,110.995,109.809,110.777,183322.81609966,0
+VHT.US,D,20160304,000000,110.718,111.371,110.106,110.6,278620.59473653,0
+VHT.US,D,20160307,000000,109.956,112.073,109.886,111.579,251929.61440884,0
+VHT.US,D,20160308,000000,111.242,111.47,109.877,110.026,291564.73957843,0
+VHT.US,D,20160309,000000,110.61,110.62,109.432,110.066,206514.9144141,0
+VHT.US,D,20160310,000000,110.55,111.44,109.165,110.006,267527.49091349,0
+VHT.US,D,20160311,000000,110.867,112.38,110.777,112.37,230327.73320127,0
+VHT.US,D,20160314,000000,111.935,112.321,111.589,111.974,133515.55836219,0
+VHT.US,D,20160315,000000,111.173,111.193,109.542,109.848,265500.54539584,0
+VHT.US,D,20160316,000000,109.739,110.263,108.68,109.552,297210.86961138,0
+VHT.US,D,20160317,000000,109.492,109.492,107.148,108.344,565341.8949259,0
+VHT.US,D,20160318,000000,108.542,110.106,108.314,109.839,294485.36082555,0
+VHT.US,D,20160321,000000,109.779,110.659,109.639,110.45,264763.56620264,0
+VHT.US,D,20160322,000000,110.016,111.944,110.016,111.668,338365.44571017,0
+VHT.US,D,20160323,000000,111.549,111.816,110.59,110.708,208169.83202627,0
+VHT.US,D,20160324,000000,110.106,111.094,109.729,110.58,180701.43468956,0
+VHT.US,D,20160328,000000,110.916,111.124,110.046,110.313,281594.7960896,0
+VHT.US,D,20160329,000000,110.144,111.777,109.639,111.687,333239.95255581,0
+VHT.US,D,20160330,000000,112.153,112.746,111.509,111.757,257684.92654448,0
+VHT.US,D,20160331,000000,111.608,112.588,111.579,111.737,361661.67140032,0
+VHT.US,D,20160401,000000,111.341,113.458,111.024,113.231,254581.32418081,0
+VHT.US,D,20160404,000000,113.418,114.804,113.28,114.288,198891.37518786,0
+VHT.US,D,20160405,000000,113.161,113.934,112.776,112.964,287034.69326193,0
+VHT.US,D,20160406,000000,113.082,116.218,112.904,116.128,288075.96701912,0
+VHT.US,D,20160407,000000,115.604,116.128,114.328,114.932,308825.62125842,0
+VHT.US,D,20160408,000000,115.634,115.674,113.924,114.398,359891.50601308,0
+VHT.US,D,20160411,000000,114.575,114.784,113.33,113.617,237349.75991729,0
+VHT.US,D,20160412,000000,113.637,114.695,113.448,114.488,170064.26723982,0
+VHT.US,D,20160413,000000,115.159,115.871,114.517,115.664,182014.65275809,0
+VHT.US,D,20160414,000000,115.704,116.268,115.417,115.921,169741.77565871,0
+VHT.US,D,20160415,000000,116.109,116.109,114.982,115.803,153610.11998532,0
+VHT.US,D,20160418,000000,115.506,117.099,115.289,116.959,206432.01689168,0
+VHT.US,D,20160419,000000,117.039,117.89,116.555,117.099,315818.33055796,0
+VHT.US,D,20160420,000000,117.326,118.335,117.187,117.79,218061.93271965,0
+VHT.US,D,20160421,000000,117.81,118.75,117.653,118.513,213922.11132573,0
+VHT.US,D,20160422,000000,118.622,119.146,118.057,118.967,151612.49188412,0
+VHT.US,D,20160425,000000,118.513,118.77,118.048,118.404,171233.93106223,0
+VHT.US,D,20160426,000000,118.592,118.651,117.455,117.8,208740.00522924,0
+VHT.US,D,20160427,000000,117.959,118.206,117.236,117.722,116324.43191448,0
+VHT.US,D,20160428,000000,117.079,118.315,116.585,116.929,189026.57002016,0
+VHT.US,D,20160429,000000,116.04,116.109,114.438,115.129,221761.99286657,0
+VHT.US,D,20160502,000000,115.249,115.871,114.823,115.843,196159.80072966,0
+VHT.US,D,20160503,000000,115.229,116.001,114.832,115.299,138121.42558335,0
+VHT.US,D,20160504,000000,114.725,114.745,113.637,114.022,176892.19243993,0
+VHT.US,D,20160505,000000,114.121,114.527,113.647,114.358,169021.98253723,0
+VHT.US,D,20160506,000000,113.914,114.279,112.785,113.804,180737.82872379,0
+VHT.US,D,20160509,000000,113.904,115.536,113.904,115.08,349785.0848959,0
+VHT.US,D,20160510,000000,115.723,116.04,115.12,116.02,140219.13727867,0
+VHT.US,D,20160511,000000,115.931,116.148,114.565,114.565,178664.37971795,0
+VHT.US,D,20160512,000000,114.804,114.804,113.053,113.755,245321.06435951,0
+VHT.US,D,20160513,000000,113.627,114.448,113.458,113.725,133758.18525707,0
+VHT.US,D,20160516,000000,113.755,115.556,113.745,115.417,138281.15495581,0
+VHT.US,D,20160517,000000,115.12,115.417,113.745,114.141,134384.97140218,0
+VHT.US,D,20160518,000000,113.982,115.229,113.844,114.655,139166.74312213,0
+VHT.US,D,20160519,000000,114.012,114.605,112.954,113.804,186288.9298896,0
+VHT.US,D,20160520,000000,114.111,115.219,113.972,114.872,196215.4027264,0
+VHT.US,D,20160523,000000,114.595,115.051,114.458,114.497,123730.61788072,0
+VHT.US,D,20160524,000000,115.08,116.485,115.08,116.298,162100.03941536,0
+VHT.US,D,20160525,000000,116.682,117.276,116.565,117.099,132022.39201327,0
+VHT.US,D,20160526,000000,116.989,117.119,116.594,116.882,148916.30051476,0
+VHT.US,D,20160527,000000,117.069,117.692,116.999,117.533,123804.41689459,0
+VHT.US,D,20160531,000000,117.8,118.186,117.465,117.86,157945.05384051,0
+VHT.US,D,20160601,000000,117.493,118.602,117.356,118.345,135142.16950329,0
+VHT.US,D,20160602,000000,118.424,119.967,118.424,119.967,165741.46472936,0
+VHT.US,D,20160603,000000,119.779,119.828,118.493,119.383,168612.54965212,0
+VHT.US,D,20160606,000000,119.344,120.373,119.067,120.135,161514.70203145,0
+VHT.US,D,20160607,000000,119.74,119.838,119.037,119.512,145574.11503778,0
+VHT.US,D,20160608,000000,119.334,120.135,119.146,120.106,125671.63303978,0
+VHT.US,D,20160609,000000,119.551,120.432,119.294,119.631,195372.27426669,0
+VHT.US,D,20160610,000000,118.79,118.929,117.929,118.335,157122.14428871,0
+VHT.US,D,20160613,000000,118.009,118.967,117.455,117.483,177546.27411071,0
+VHT.US,D,20160614,000000,117.089,117.603,116.585,117.503,148237.95615449,0
+VHT.US,D,20160615,000000,117.8,118.048,116.772,116.882,125681.74249372,0
+VHT.US,D,20160616,000000,116.455,117.286,115.763,117.256,133762.22903866,0
+VHT.US,D,20160617,000000,117.316,117.316,115.506,115.793,104083.90506774,0
+VHT.US,D,20160620,000000,116.872,117.493,116.624,116.722,129810.44348828,0
+VHT.US,D,20160621,000000,117.039,117.197,115.911,116.288,120569.39162951,0
+VHT.US,D,20160622,000000,116.337,117.939,116.258,116.604,141892.25190796,0
+VHT.US,D,20160623,000000,117.643,118.157,117.187,118.137,122245.53909497,0
+VHT.US,D,20160624,000000,114.23,116.405,114.171,114.705,383969.19249383,0
+VHT.US,D,20160627,000000,113.755,114.298,112.33,112.845,381043.51651973,0
+VHT.US,D,20160628,000000,113.934,115.269,113.637,115.269,230070.95307086,0
+VHT.US,D,20160629,000000,116.168,117.741,116.138,117.465,167121.40519399,0
+VHT.US,D,20160630,000000,117.732,118.632,117.139,118.632,235085.24223173,0
+VHT.US,D,20160701,000000,118.562,119.631,118.404,119.383,180657.96403756,0
+VHT.US,D,20160705,000000,118.869,119.611,118.75,119.186,181620.38405392,0
+VHT.US,D,20160706,000000,118.859,120.768,118.691,120.63,254802.72122238,0
+VHT.US,D,20160707,000000,120.61,121.054,119.957,120.6,431276.38226865,0
+VHT.US,D,20160708,000000,120.897,122.133,120.59,121.875,226659.01236159,0
+VHT.US,D,20160711,000000,122.133,122.509,121.778,121.788,181845.82487708,0
+VHT.US,D,20160712,000000,122.182,122.697,122.093,122.42,279873.15608136,0
+VHT.US,D,20160713,000000,122.539,123.063,122.182,122.312,1212258.9956923,0
+VHT.US,D,20160714,000000,122.875,122.964,122.232,122.667,244667.99363413,0
+VHT.US,D,20160715,000000,122.974,123.498,122.539,122.727,345352.08933735,0
+VHT.US,D,20160718,000000,122.747,123.034,122.342,122.766,286169.32400352,0
+VHT.US,D,20160719,000000,122.766,123.191,122.055,122.42,202507.52686699,0
+VHT.US,D,20160720,000000,122.826,123.943,122.826,123.676,250998.53369973,0
+VHT.US,D,20160721,000000,123.795,124.419,123.518,124.052,181914.56916396,0
+VHT.US,D,20160722,000000,124.191,124.419,123.637,124.289,135322.11778366,0
+VHT.US,D,20160725,000000,124.299,124.419,123.35,124.102,127009.1137978,0
+VHT.US,D,20160726,000000,123.735,124.142,123.468,124.072,124696.07073327,0
+VHT.US,D,20160727,000000,124.142,124.873,123.646,124.586,158879.1673858,0
+VHT.US,D,20160728,000000,124.478,124.823,123.933,124.576,135684.03623519,0
+VHT.US,D,20160729,000000,124.329,125.18,124.269,125.032,383788.23326808,0
+VHT.US,D,20160801,000000,125.18,126.377,124.794,125.793,296600.2585926,0
+VHT.US,D,20160802,000000,125.763,125.763,124.419,125.18,403649.26650486,0
+VHT.US,D,20160803,000000,125.022,125.17,124.755,125.022,119344.12581036,0
+VHT.US,D,20160804,000000,125.289,125.348,124.833,124.873,108898.02704034,0
+VHT.US,D,20160805,000000,125.022,125.279,124.596,125.19,170745.64443627,0
+VHT.US,D,20160808,000000,125.209,125.259,123.805,124.201,194887.02047693,0
+VHT.US,D,20160809,000000,124.349,124.873,124.289,124.508,154806.06838799,0
+VHT.US,D,20160810,000000,124.289,124.369,123.498,123.845,143067.98140274,0
+VHT.US,D,20160811,000000,124.082,124.676,123.845,124.478,165086.37211318,0
+VHT.US,D,20160812,000000,124.379,124.379,123.795,124.359,112470.70806746,0
+VHT.US,D,20160815,000000,124.546,124.883,124.438,124.695,105714.55999042,0
+VHT.US,D,20160816,000000,124.339,124.536,123.419,123.498,129883.23155674,0
+VHT.US,D,20160817,000000,123.558,123.755,122.776,123.588,124847.71254257,0
+VHT.US,D,20160818,000000,123.429,123.875,123.113,123.725,151413.33564124,0
+VHT.US,D,20160819,000000,123.34,123.608,122.994,123.538,132070.91739226,0
+VHT.US,D,20160822,000000,123.646,124.448,123.646,124.072,126615.85603901,0
+VHT.US,D,20160823,000000,124.269,124.823,124.122,124.23,139197.07148399,0
+VHT.US,D,20160824,000000,124.112,124.438,121.768,122.015,154219.72005871,0
+VHT.US,D,20160825,000000,121.925,122.282,120.511,121.084,221680.10628956,0
+VHT.US,D,20160826,000000,121.214,122.202,120.847,121.628,187301.89717572,0
+VHT.US,D,20160829,000000,121.718,122.242,121.371,121.925,172266.10631087,0
+VHT.US,D,20160830,000000,121.895,122.055,121.263,121.54,133011.09660991,0
+VHT.US,D,20160831,000000,121.074,121.56,120.728,121.094,164406.00586211,0
+VHT.US,D,20160901,000000,121.164,121.451,120.303,120.907,384360.42836182,0
+VHT.US,D,20160902,000000,121.234,121.331,120.748,121.084,209818.68396606,0
+VHT.US,D,20160906,000000,121.263,121.905,121.184,121.698,192815.59336188,0
+VHT.US,D,20160907,000000,121.648,122.202,121.401,121.768,145099.98164737,0
+VHT.US,D,20160908,000000,121.511,122.084,121.391,121.995,138750.23361924,0
+VHT.US,D,20160909,000000,121.174,121.174,119.364,119.364,289469.0497739,0
+VHT.US,D,20160912,000000,118.869,121.54,118.701,121.371,220444.73101646,0
+VHT.US,D,20160913,000000,120.491,120.54,118.948,119.591,287162.07238173,0
+VHT.US,D,20160914,000000,119.74,120.511,119.284,119.64,170013.71997005,0
+VHT.US,D,20160915,000000,119.64,121.351,119.284,121.005,184285.23611603,0
+VHT.US,D,20160916,000000,120.787,121.361,120.6,121.234,126123.52563149,0
+VHT.US,D,20160919,000000,121.461,121.866,120.787,120.867,103687.61447276,0
+VHT.US,D,20160920,000000,121.283,121.698,121.273,121.273,93129.300763864,0
+VHT.US,D,20160921,000000,121.648,122.717,120.877,122.45,189945.51938452,0
+VHT.US,D,20160922,000000,123.053,123.637,122.924,123.409,141671.86581177,0
+VHT.US,D,20160923,000000,123.271,123.568,122.934,122.974,140128.1521931,0
+VHT.US,D,20160926,000000,122.617,122.737,121.311,121.55,166464.29068703,0
+VHT.US,D,20160927,000000,121.421,122.489,121.234,122.489,129559.72903023,0
+VHT.US,D,20160928,000000,122.579,122.677,121.628,122.232,131684.73625124,0
+VHT.US,D,20160929,000000,122.093,122.212,119.64,119.947,195270.16878177,0
+VHT.US,D,20160930,000000,120.303,121.598,120.106,121.273,328687.66544061,0
+VHT.US,D,20161003,000000,120.907,121.104,120.175,120.995,140553.76020453,0
+VHT.US,D,20161004,000000,121.064,121.461,120.273,120.797,153199.67615481,0
+VHT.US,D,20161005,000000,121.154,121.668,121.015,121.391,127003.04812543,0
+VHT.US,D,20161006,000000,120.897,121.005,120.184,120.67,198659.86869234,0
+VHT.US,D,20161007,000000,120.937,121.134,119.917,120.719,165009.54026313,0
+VHT.US,D,20161010,000000,121.054,121.817,121.054,121.421,109191.20120498,0
+VHT.US,D,20161011,000000,120.65,120.719,117.79,118.354,362098.39981111,0
+VHT.US,D,20161012,000000,118.354,118.75,117.483,117.563,210809.4104535,0
+VHT.US,D,20161013,000000,116.832,118.028,116.485,117.663,219792.67123646,0
+VHT.US,D,20161014,000000,117.939,118.117,116.604,116.604,273358.62395379,0
+VHT.US,D,20161017,000000,116.515,116.752,115.961,116.357,306574.245863,0
+VHT.US,D,20161018,000000,117.216,117.89,117.139,117.613,313210.091438,0
+VHT.US,D,20161019,000000,117.692,117.8,117.099,117.148,144608.66218523,0
+VHT.US,D,20161020,000000,117.129,118.038,116.91,117.712,147030.88735245,0
+VHT.US,D,20161021,000000,116.969,117.148,116.575,116.882,175977.28685715,0
+VHT.US,D,20161024,000000,117.306,117.356,116.643,116.643,398737.08282893,0
+VHT.US,D,20161025,000000,116.376,116.852,116.109,116.198,178786.70411079,0
+VHT.US,D,20161026,000000,116.001,116.001,114.705,115.07,236985.81957496,0
+VHT.US,D,20161027,000000,115.861,116.198,115.259,115.357,242605.66502764,0
+VHT.US,D,20161028,000000,114.605,114.605,112.805,113.132,365810.59130279,0
+VHT.US,D,20161031,000000,113.063,113.092,112.479,112.568,241277.28277817,0
+VHT.US,D,20161101,000000,112.578,112.904,111.054,112.034,352471.16681131,0
+VHT.US,D,20161102,000000,111.717,112.46,111.292,111.321,286504.95787477,0
+VHT.US,D,20161103,000000,111.45,112.014,109.858,110.026,413613.14432131,0
+VHT.US,D,20161104,000000,109.966,111.658,109.966,110.926,263732.4018994,0
+VHT.US,D,20161107,000000,112.34,114.071,112.281,113.794,461422.7739576,0
+VHT.US,D,20161108,000000,113.637,114.922,112.904,114.141,316069.04501601,0
+VHT.US,D,20161109,000000,117.177,119.443,115.604,118.137,2099007.7273216,0
+VHT.US,D,20161110,000000,120.68,120.68,118.622,119.64,961765.93469029,0
+VHT.US,D,20161111,000000,119.413,119.413,117.553,118.246,426355.10008415,0
+VHT.US,D,20161114,000000,118.632,119.473,117.91,118.117,285080.53581274,0
+VHT.US,D,20161115,000000,118.622,118.632,117.336,118.493,315812.26488558,0
+VHT.US,D,20161116,000000,118.394,118.76,117.78,117.89,372922.59215898,0
+VHT.US,D,20161117,000000,118.018,118.572,117.722,118.503,237446.81067524,0
+VHT.US,D,20161118,000000,118.642,118.72,117.316,117.376,238311.16898825,0
+VHT.US,D,20161121,000000,117.623,117.92,117.465,117.751,251614.19944549,0
+VHT.US,D,20161122,000000,117.83,117.83,115.318,116.07,351839.32593922,0
+VHT.US,D,20161123,000000,114.685,116.782,114.338,116.732,262807.38686267,0
+VHT.US,D,20161125,000000,116.872,117.316,116.732,117.256,173992.8010461,0
+VHT.US,D,20161128,000000,116.969,117.059,116.001,116.05,214679.30942685,0
+VHT.US,D,20161129,000000,116.405,117.168,116.405,116.732,134753.96647147,0
+VHT.US,D,20161130,000000,116.989,116.989,115.496,115.584,375199.24118928,0
+VHT.US,D,20161201,000000,115.634,115.803,114.181,114.428,321450.30735539,0
+VHT.US,D,20161202,000000,114.468,115.318,114.181,114.813,312172.86146237,0
+VHT.US,D,20161205,000000,115.299,115.506,114.488,114.852,298498.81404504,0
+VHT.US,D,20161206,000000,115.159,115.476,114.565,115.476,226823.79646103,0
+VHT.US,D,20161207,000000,114.735,114.735,112.746,114.308,539190.75943931,0
+VHT.US,D,20161208,000000,113.962,114.685,113.26,114.595,557709.2571911,0
+VHT.US,D,20161209,000000,114.892,116.168,114.892,115.871,383619.40538705,0
+VHT.US,D,20161212,000000,115.723,116.445,115.654,116.366,413336.14528298,0
+VHT.US,D,20161213,000000,116.712,117.266,116.712,117.069,689339.40239099,0
+VHT.US,D,20161214,000000,116.989,117.633,116.07,116.555,360164.46126983,0
+VHT.US,D,20161215,000000,116.702,117.435,116.545,117.376,386550.13608813,0
+VHT.US,D,20161216,000000,117.613,117.929,117.119,117.376,230731.10041401,0
+VHT.US,D,20161219,000000,117.663,117.999,116.752,116.929,392804.85524909,0
+VHT.US,D,20161220,000000,117.236,117.286,116.604,116.959,317410.56955562,0
+VHT.US,D,20161221,000000,116.959,117.049,116.02,116.188,253150.8364464,0
+VHT.US,D,20161222,000000,116.06,116.228,115.584,116.178,434067.60250517,0
+VHT.US,D,20161223,000000,116.09,117.266,116.09,117.197,181513.22384201,0
+VHT.US,D,20161227,000000,117.396,118.127,117.286,117.316,385129.75780769,0
+VHT.US,D,20161228,000000,117.306,117.493,116.366,116.395,204899.42367234,0
+VHT.US,D,20161229,000000,116.395,116.959,116.307,116.495,191105.07375297,0
+VHT.US,D,20161230,000000,116.594,116.702,115.733,116.168,382746.95951088,0
+VHT.US,D,20170103,000000,116.643,117.593,116.385,117.593,428897.62775342,0
+VHT.US,D,20170104,000000,117.81,119.017,117.79,118.74,364895.68572001,0
+VHT.US,D,20170105,000000,118.74,119.304,118.493,119.254,252900.12198836,0
+VHT.US,D,20170106,000000,119.423,119.997,118.987,119.631,288573.35215363,0
+VHT.US,D,20170109,000000,119.66,120.699,119.591,120.54,328850.42764926,0
+VHT.US,D,20170110,000000,120.728,121.501,120.293,120.977,295589.31319726,0
+VHT.US,D,20170111,000000,121.114,121.501,118.543,119.551,433543.93279039,0
+VHT.US,D,20170112,000000,119.254,119.858,118.73,119.73,374726.11874426,0
+VHT.US,D,20170113,000000,119.987,120.61,119.66,120.046,198641.67167521,0
+VHT.US,D,20170117,000000,119.67,119.67,118.473,119.294,296718.53920386,0
+VHT.US,D,20170118,000000,119.571,119.789,118.948,119.254,199835.59818711,0
+VHT.US,D,20170119,000000,119.216,119.216,118.266,118.483,182344.22095698,0
+VHT.US,D,20170120,000000,118.632,118.987,118.038,118.206,223490.7094926,0
+VHT.US,D,20170123,000000,117.969,118.364,117.256,117.563,312305.29530917,0
+VHT.US,D,20170124,000000,117.473,117.959,116.298,116.989,303525.23455067,0
+VHT.US,D,20170125,000000,117.246,118.127,117.089,118.009,228062.20457031,0
+VHT.US,D,20170126,000000,117.722,118.028,117.187,117.187,254409.4634636,0
+VHT.US,D,20170127,000000,117.483,118.117,117.396,118.028,224392.47278524,0
+VHT.US,D,20170130,000000,117.732,118.057,116.852,117.356,266749.06295908,0
+VHT.US,D,20170131,000000,117.206,119.304,116.959,119.244,350543.2939424,0
+VHT.US,D,20170201,000000,119.541,120.204,119.186,120.096,235115.57059359,0
+VHT.US,D,20170202,000000,119.987,120.461,119.541,120.343,327506.88121886,0
+VHT.US,D,20170203,000000,120.758,121.094,120.165,121.035,187139.13496707,0
+VHT.US,D,20170206,000000,120.877,121.035,120.471,121.035,143360.14462198,0
+VHT.US,D,20170207,000000,121.114,121.521,120.69,120.947,193512.13473927,0
+VHT.US,D,20170208,000000,120.323,121.114,120.125,120.887,183048.84989753,0
+VHT.US,D,20170209,000000,120.927,121.915,120.837,121.638,158227.10760581,0
+VHT.US,D,20170210,000000,121.748,122.123,121.481,121.728,178281.23141312,0
+VHT.US,D,20170213,000000,122.123,122.569,121.935,122.479,239606.19003967,0
+VHT.US,D,20170214,000000,122.41,123.578,122.192,123.578,454618.10050158,0
+VHT.US,D,20170215,000000,123.281,125.061,123.281,124.883,261526.51904677,0
+VHT.US,D,20170216,000000,124.943,125.052,123.775,124.666,212980.92116268,0
+VHT.US,D,20170217,000000,124.299,124.893,124.269,124.893,351948.50804192,0
+VHT.US,D,20170221,000000,125.13,125.783,124.982,125.397,511574.76407488,0
+VHT.US,D,20170222,000000,125.358,125.635,125.052,125.11,215939.95833483,0
+VHT.US,D,20170223,000000,125.289,126.01,124.893,125.783,271433.78392108,0
+VHT.US,D,20170224,000000,125.556,126.594,125.556,126.555,260645.98560743,0
+VHT.US,D,20170227,000000,126.496,127.495,126.367,127.416,411304.14503836,0
+VHT.US,D,20170228,000000,127.139,127.514,126.772,126.901,276302.49694503,0
+VHT.US,D,20170301,000000,127.445,128.661,127.445,128.384,590980.48109705,0
+VHT.US,D,20170302,000000,128.117,128.711,127.91,127.96,500022.69104237,0
+VHT.US,D,20170303,000000,127.87,128.564,127.733,128.564,184586.49784385,0
+VHT.US,D,20170306,000000,128.058,128.217,127.376,127.89,176089.50179602,0
+VHT.US,D,20170307,000000,126.901,127.504,126.525,126.891,372596.0567963,0
+VHT.US,D,20170308,000000,126.881,127.89,126.881,127.366,182724.33642563,0
+VHT.US,D,20170309,000000,127.386,128.177,127.376,128.147,146984.38386426,0
+VHT.US,D,20170310,000000,128.612,128.671,127.98,128.504,160734.25218625,0
+VHT.US,D,20170313,000000,128.524,128.641,127.91,128.554,336024.09617457,0
+VHT.US,D,20170314,000000,127.99,128.464,127.762,127.97,389269.57920159,0
+VHT.US,D,20170315,000000,128.01,129.809,128,129.522,143263.09386403,0
+VHT.US,D,20170316,000000,129.68,129.68,127.95,128.484,488122.85279385,0
+VHT.US,D,20170317,000000,128.344,128.344,127.713,127.771,167905.89882077,0
+VHT.US,D,20170320,000000,127.99,128.097,127.376,127.633,119354.23526431,0
+VHT.US,D,20170321,000000,128.058,128.267,126.07,126.258,279196.83361188,0
+VHT.US,D,20170322,000000,126.317,126.614,125.665,126.496,144678.41741751,0
+VHT.US,D,20170323,000000,126.268,126.931,125.813,125.981,157680.18614694,0
+VHT.US,D,20170324,000000,126.12,126.753,125.733,126.297,176641.47798189,0
+VHT.US,D,20170327,000000,125.417,126.97,125.002,126.743,258683.74059508,0
+VHT.US,D,20170328,000000,126.782,127,126.149,126.802,313697.36711856,0
+VHT.US,D,20170329,000000,127.049,127.267,126.703,126.881,222575.80390982,0
+VHT.US,D,20170330,000000,127.049,127.257,126.525,126.97,145282.96276392,0
+VHT.US,D,20170331,000000,126.723,127,126.525,126.703,125366.32753039,0
+VHT.US,D,20170403,000000,126.812,127.296,126.239,126.564,294745.17379216,0
+VHT.US,D,20170404,000000,126.496,126.664,126.06,126.407,282082.07177016,0
+VHT.US,D,20170405,000000,126.723,127.277,125.743,125.902,222793.15716982,0
+VHT.US,D,20170406,000000,125.922,126.327,125.645,126.209,242864.46704885,0
+VHT.US,D,20170407,000000,126.06,126.713,125.763,126.426,201679.5625882,0
+VHT.US,D,20170410,000000,126.486,126.911,126.14,126.258,112341.30705685,0
+VHT.US,D,20170411,000000,125.99,126.297,125.368,126,119462.40642161,0
+VHT.US,D,20170412,000000,125.972,126.377,125.516,126,99080.736306215,0
+VHT.US,D,20170413,000000,125.882,126.347,125.763,125.872,90828.389044076,0
+VHT.US,D,20170417,000000,125.773,126.317,125.437,126.219,97888.831685112,0
+VHT.US,D,20170418,000000,125.733,125.733,124.488,124.972,187940.81466556,0
+VHT.US,D,20170419,000000,125.486,125.803,125.289,125.427,119597.87310459,0
+VHT.US,D,20170420,000000,125.675,126.407,125.091,126.189,107115.73030836,0
+VHT.US,D,20170421,000000,125.922,126.08,125.209,125.466,135251.35160598,0
+VHT.US,D,20170424,000000,126.802,127.039,126.584,126.703,130354.33211098,0
+VHT.US,D,20170425,000000,127.129,127.762,126.871,127.416,141079.45181011,0
+VHT.US,D,20170426,000000,127.723,128.474,127.723,128.03,191250.6498899,0
+VHT.US,D,20170427,000000,128.127,128.988,128.038,128.484,157030.14825773,0
+VHT.US,D,20170428,000000,128.731,128.85,128.217,128.801,186403.16671925,0
+VHT.US,D,20170501,000000,129.038,129.393,128.859,129.126,332435.24002112,0
+VHT.US,D,20170502,000000,129.355,129.512,128.592,129.325,234978.08201982,0
+VHT.US,D,20170503,000000,129.166,129.166,128.444,128.731,124574.75728583,0
+VHT.US,D,20170504,000000,128.958,129.502,128.899,129.483,119622.13579407,0
+VHT.US,D,20170505,000000,129.612,129.67,128.879,129.463,120886.82848365,0
+VHT.US,D,20170508,000000,129.345,129.345,128.267,128.424,133490.28472731,0
+VHT.US,D,20170509,000000,128.554,128.899,128.484,128.651,223695.93140786,0
+VHT.US,D,20170510,000000,128.514,128.514,127.83,128.464,113853.68136828,0
+VHT.US,D,20170511,000000,128.277,128.534,127.89,128.514,116583.23393569,0
+VHT.US,D,20170512,000000,128.464,128.621,128.247,128.384,93274.876900792,0
+VHT.US,D,20170515,000000,128.464,129.245,128.434,129.146,115563.19003179,0
+VHT.US,D,20170516,000000,129.196,129.196,128.374,128.751,146353.55393757,0
+VHT.US,D,20170517,000000,127.781,127.92,126.931,126.931,145397.19959359,0
+VHT.US,D,20170518,000000,126.723,128.207,126.654,127.553,121576.29324326,0
+VHT.US,D,20170519,000000,127.791,128.297,127.762,127.84,124628.33739178,0
+VHT.US,D,20170522,000000,127.85,128.354,127.791,128.167,100254.4439102,0
+VHT.US,D,20170523,000000,128.464,128.821,128.434,128.651,450273.05719243,0
+VHT.US,D,20170524,000000,128.741,129.098,128.344,129.028,223302.67364906,0
+VHT.US,D,20170525,000000,129.265,129.78,129.126,129.562,93196.023159957,0
+VHT.US,D,20170526,000000,129.602,129.819,129.205,129.305,113973.98387032,0
+VHT.US,D,20170530,000000,129.068,129.403,128.781,128.968,99297.078620816,0
+VHT.US,D,20170531,000000,129.068,129.67,129.018,129.453,172355.06950565,0
+VHT.US,D,20170601,000000,129.641,131.204,129.612,131.204,213929.18794351,0
+VHT.US,D,20170602,000000,131.511,132.242,131.461,132.095,193223.00435621,0
+VHT.US,D,20170605,000000,132.045,132.045,131.254,131.609,125053.94540322,0
+VHT.US,D,20170606,000000,131.372,131.758,130.957,131.283,112939.7867309,0
+VHT.US,D,20170607,000000,131.569,131.837,131.332,131.699,80382.290274056,0
+VHT.US,D,20170608,000000,131.689,132.025,131.234,131.629,192235.31070496,0
+VHT.US,D,20170609,000000,131.758,132.737,131.629,132.223,129611.2872454,0
+VHT.US,D,20170612,000000,132.095,132.46,131.302,131.916,91027.545286957,0
+VHT.US,D,20170613,000000,132.203,132.559,131.916,132.312,488583.84389412,0
+VHT.US,D,20170614,000000,132.579,133.31,132.509,132.876,127848.19847593,0
+VHT.US,D,20170615,000000,132.45,132.836,132.035,132.746,304903.15312451,0
+VHT.US,D,20170616,000000,132.856,133.063,132.232,132.935,132458.10947867,0
+VHT.US,D,20170619,000000,133.271,134.666,133.252,134.557,139417.45758017,0
+VHT.US,D,20170620,000000,134.586,135.804,134.557,134.953,240342.15828748,0
+VHT.US,D,20170621,000000,135.34,136.852,135.22,136.813,397164.05179378,0
+VHT.US,D,20170622,000000,137.407,139.018,137.208,138.207,370389.16299827,0
+VHT.US,D,20170623,000000,138.405,138.405,137.465,138.267,309468.58252985,0
+VHT.US,D,20170626,000000,138.662,138.662,137.684,137.891,273276.73737678,0
+VHT.US,D,20170627,000000,137.712,138.049,136.378,136.378,310920.30011756,0
+VHT.US,D,20170628,000000,136.832,137.554,136.763,137.327,176770.87899248,0
+VHT.US,D,20170629,000000,137.426,137.426,135.28,136.081,200097.43304451,0
+VHT.US,D,20170630,000000,136.516,136.516,135.912,135.912,190160.85075373,0
+VHT.US,D,20170703,000000,136.783,136.832,136.199,136.258,413552.48759759,0
+VHT.US,D,20170705,000000,136.516,137.248,136.001,137.129,304348.14410247,0
+VHT.US,D,20170706,000000,136.645,136.704,135.043,135.22,312815.82273382,0
+VHT.US,D,20170707,000000,135.507,136.14,135.407,136.051,166788.80415893,0
+VHT.US,D,20170710,000000,136.368,136.368,135.31,135.587,198251.44675261,0
+VHT.US,D,20170711,000000,135.587,135.814,134.913,135.616,126540.03513437,0
+VHT.US,D,20170712,000000,136.258,136.902,136.051,136.575,115091.07853217,0
+VHT.US,D,20170713,000000,136.733,137.03,135.567,136.645,191512.48474729,0
+VHT.US,D,20170714,000000,136.773,137.792,136.654,137.445,268320.07210344,0
+VHT.US,D,20170717,000000,137.654,137.742,136.931,137.06,121759.27435982,0
+VHT.US,D,20170718,000000,137.01,137.08,136.189,137.07,165862.7781768,0
+VHT.US,D,20170719,000000,137.624,138.138,137.604,138.039,189899.01589634,0
+VHT.US,D,20170720,000000,138.257,139.236,138.257,138.929,173578.31343401,0
+VHT.US,D,20170721,000000,139.118,139.473,138.622,138.871,155587.52917859,0
+VHT.US,D,20170724,000000,138.871,139.118,138.375,139.048,153784.00259331,0
+VHT.US,D,20170725,000000,139.503,139.562,137.821,138.059,165219.81690536,0
+VHT.US,D,20170726,000000,137.871,137.871,137.208,137.554,143503.69886813,0
+VHT.US,D,20170727,000000,137.782,137.782,135.764,136.328,211315.89409655,0
+VHT.US,D,20170728,000000,136.378,137.149,135.794,137.03,134039.22807698,0
+VHT.US,D,20170731,000000,137.129,137.367,136.704,136.733,413744.5672227,0
+VHT.US,D,20170801,000000,136.931,136.931,136.101,136.209,237626.7589556,0
+VHT.US,D,20170802,000000,136.338,136.338,135.457,135.922,262063.33105169,0
+VHT.US,D,20170803,000000,135.932,136.407,135.664,136.13,124772.90258331,0
+VHT.US,D,20170804,000000,136.248,136.456,135.774,135.951,102267.23619232,0
+VHT.US,D,20170807,000000,136.051,136.338,135.774,136.288,114221.66549218,0
+VHT.US,D,20170808,000000,136.15,136.486,135.358,135.625,134553.7992832,0
+VHT.US,D,20170809,000000,135.25,135.774,134.993,135.645,233695.19231314,0
+VHT.US,D,20170810,000000,135.18,135.23,133.637,133.637,258241.95745731,0
+VHT.US,D,20170811,000000,133.647,134.776,133.647,134.319,133501.40512666,0
+VHT.US,D,20170814,000000,135.013,135.377,134.873,135.11,141665.80013939,0
+VHT.US,D,20170815,000000,135.577,135.606,135.21,135.26,118272.5236913,0
+VHT.US,D,20170816,000000,135.577,135.844,135.32,135.606,89212.898302328,0
+VHT.US,D,20170817,000000,135.527,135.754,133.835,133.835,234244.1356628,0
+VHT.US,D,20170818,000000,133.578,134.152,133.143,133.36,112700.1926722,0
+VHT.US,D,20170821,000000,133.35,134.052,133.202,133.924,129361.58373275,0
+VHT.US,D,20170822,000000,134.062,135.724,133.984,135.606,78979.098065328,0
+VHT.US,D,20170823,000000,135.25,135.25,134.557,134.586,138338.77884335,0
+VHT.US,D,20170824,000000,134.814,135.29,134.636,135.09,161072.91889369,0
+VHT.US,D,20170825,000000,135.577,135.794,134.983,134.983,104450.87824624,0
+VHT.US,D,20170828,000000,135.28,136.061,135.28,135.932,119605.96066775,0
+VHT.US,D,20170829,000000,135.34,136.328,135.22,136.189,141247.26874573,0
+VHT.US,D,20170830,000000,136.16,137.257,136.051,136.931,136190.51987826,0
+VHT.US,D,20170831,000000,137.426,139.522,137.426,139.345,265249.83093781,0
+VHT.US,D,20170901,000000,139.632,139.899,138.831,139.415,291459.60125731,0
+VHT.US,D,20170905,000000,139.008,139.602,138.059,138.771,582398.56563602,0
+VHT.US,D,20170906,000000,139.265,139.503,138.564,139.415,199782.01808116,0
+VHT.US,D,20170907,000000,139.365,140.928,139.295,140.631,228011.65730055,0
+VHT.US,D,20170908,000000,140.68,141.452,140.363,141.234,194715.15975973,0
+VHT.US,D,20170911,000000,142.046,142.303,141.571,142.273,127350.81334143,0
+VHT.US,D,20170912,000000,142.382,142.629,142.026,142.629,123809.47162156,0
+VHT.US,D,20170913,000000,142.56,142.629,141.857,142.086,304604.92423289,0
+VHT.US,D,20170914,000000,141.847,142.47,141.512,142.263,180714.57697971,0
+VHT.US,D,20170915,000000,142.213,142.57,141.689,141.876,127056.62823138,0
+VHT.US,D,20170918,000000,142.283,142.43,141.639,141.916,209385.99933686,0
+VHT.US,D,20170919,000000,142.114,142.114,140.571,140.75,216425.2121246,0
+VHT.US,D,20170920,000000,140.73,141.195,140.047,141.085,159077.3126833,0
+VHT.US,D,20170921,000000,141.095,141.165,140.314,140.363,113458.4017187,0
+VHT.US,D,20170922,000000,140.245,140.65,139.672,140.373,119298.63326757,0
+VHT.US,D,20170925,000000,140.334,140.779,139.809,140.037,561903.66963636,0
+VHT.US,D,20170926,000000,140.176,140.789,139.632,139.701,227799.35876753,0
+VHT.US,D,20170927,000000,140.047,140.126,139.275,139.909,182167.3055128,0
+VHT.US,D,20170928,000000,139.879,140.542,139.612,140.146,112173.49012123,0
+VHT.US,D,20170929,000000,140.403,141.037,139.889,140.947,216177.53050274,0
+VHT.US,D,20171002,000000,141.541,142.45,140.967,142.45,324084.83105564,0
+VHT.US,D,20171003,000000,142.777,142.827,141.828,142.43,178891.8424319,0
+VHT.US,D,20171004,000000,142.46,143.094,142.401,142.975,229322.8534783,0
+VHT.US,D,20171005,000000,143.173,143.193,142.62,143.193,187621.35592065,0
+VHT.US,D,20171006,000000,143.094,143.608,142.807,143.074,149253.9562768,0
+VHT.US,D,20171009,000000,142.114,142.333,141.847,142.056,90650.462654497,0
+VHT.US,D,20171010,000000,142.707,142.707,141.571,142.273,217485.6938443,0
+VHT.US,D,20171011,000000,142.372,142.669,142.193,142.55,93524.580413441,0
+VHT.US,D,20171012,000000,142.52,142.659,142.243,142.401,279353.53014815,0
+VHT.US,D,20171013,000000,142.124,142.253,141.659,141.946,172649.2546157,0
+VHT.US,D,20171016,000000,141.936,142.54,141.244,141.512,298402.77423249,0
+VHT.US,D,20171017,000000,141.669,143.42,141.669,143.084,347510.45775638,0
+VHT.US,D,20171018,000000,143.45,144.053,143.094,143.282,159594.9167257,0
+VHT.US,D,20171019,000000,143.084,144.043,142.926,144.024,106761.89941999,0
+VHT.US,D,20171020,000000,144.211,144.44,143.648,144.31,474146.53270332,0
+VHT.US,D,20171023,000000,144.844,144.884,143.786,143.875,184720.95358142,0
+VHT.US,D,20171024,000000,143.905,143.905,142.114,142.827,174227.34037782,0
+VHT.US,D,20171025,000000,142.62,142.926,141.896,142.52,145666.11106875,0
+VHT.US,D,20171026,000000,141.847,141.966,140.334,141.165,237051.53102566,0
+VHT.US,D,20171027,000000,140.987,141.442,140.67,141.294,229390.58681979,0
+VHT.US,D,20171030,000000,141.264,141.264,139.572,139.819,204929.75203422,0
+VHT.US,D,20171031,000000,139.889,140.383,139.552,139.889,257689.98127147,0
+VHT.US,D,20171101,000000,140.136,140.601,139.829,139.829,345038.69626479,0
+VHT.US,D,20171102,000000,139.968,140.116,139.216,139.522,250566.86001592,0
+VHT.US,D,20171103,000000,139.602,140.878,139.503,140.799,128971.35881015,0
+VHT.US,D,20171106,000000,140.68,140.838,140.255,140.255,147800.2167983,0
+VHT.US,D,20171107,000000,140.493,140.69,140.037,140.393,187467.69222055,0
+VHT.US,D,20171108,000000,140.344,140.898,140.196,140.69,107605.02787969,0
+VHT.US,D,20171109,000000,140.206,140.73,139.751,140.66,277618.74784976,0
+VHT.US,D,20171110,000000,140.216,140.216,138.969,139.839,233288.79226422,0
+VHT.US,D,20171113,000000,139.464,140.176,138.969,139.929,147904.34417403,0
+VHT.US,D,20171114,000000,139.415,139.562,138.761,139.265,249984.55546821,0
+VHT.US,D,20171115,000000,138.642,139.365,138.277,138.899,135952.94771035,0
+VHT.US,D,20171116,000000,139.148,140.66,138.899,140.493,170140.08814447,0
+VHT.US,D,20171117,000000,140.018,140.393,139.769,140.066,117458.71264805,0
+VHT.US,D,20171120,000000,140.056,140.066,139.315,139.582,116012.04978733,0
+VHT.US,D,20171121,000000,140.136,141.066,140.056,140.799,108571.49167764,0
+VHT.US,D,20171122,000000,140.808,141.205,140.65,140.808,111844.93286774,0
+VHT.US,D,20171124,000000,141.017,141.244,140.7,141.175,30585.141990533,0
+VHT.US,D,20171127,000000,141.274,141.571,140.937,141.135,141800.25587698,0
+VHT.US,D,20171128,000000,141.452,142.233,141.056,142.173,186588.16972661,0
+VHT.US,D,20171129,000000,142.243,143.341,142.243,142.717,292809.21336009,0
+VHT.US,D,20171130,000000,143.193,144.31,142.896,143.934,288270.06853503,0
+VHT.US,D,20171201,000000,143.905,144.33,141.619,143.737,164080.48144481,0
+VHT.US,D,20171204,000000,144.577,144.627,141.719,141.719,182874.96728953,0
+VHT.US,D,20171205,000000,141.847,142.6,141.342,141.362,143838.32179398,0
+VHT.US,D,20171206,000000,141.482,141.719,140.473,141.155,98349.822785385,0
+VHT.US,D,20171207,000000,141.412,141.818,140.848,141.531,132203.35123905,0
+VHT.US,D,20171208,000000,141.926,143.094,141.926,143.094,97325.735099908,0
+VHT.US,D,20171211,000000,143.371,143.796,143.014,143.45,505641.52554965,0
+VHT.US,D,20171212,000000,143.776,144.143,143.608,143.984,140157.46960956,0
+VHT.US,D,20171213,000000,144.093,144.954,144.033,144.449,238852.02477476,0
+VHT.US,D,20171214,000000,144.815,144.924,142.797,142.985,203378.96179776,0
+VHT.US,D,20171215,000000,143.598,144.637,143.578,144.518,145875.37676559,0
+VHT.US,D,20171218,000000,145.23,145.27,144.567,144.697,167819.96846218,0
+VHT.US,D,20171219,000000,145.082,145.131,144.458,144.508,147488.84561654,0
+VHT.US,D,20171220,000000,144.884,145.092,144.172,144.231,241600.78530467,0
+VHT.US,D,20171221,000000,144.528,144.726,143.885,144.024,219835.13094307,0
+VHT.US,D,20171222,000000,143.866,143.925,143.232,143.608,147437.28740138,0
+VHT.US,D,20171226,000000,143.529,143.954,143.529,143.667,334960.58161867,0
+VHT.US,D,20171227,000000,143.895,144.38,143.806,144.043,121823.97486512,0
+VHT.US,D,20171228,000000,144.41,144.449,143.717,144.231,143633.09987873,0
+VHT.US,D,20171229,000000,144.597,144.707,143.144,143.173,167873.54856813,0
+VHT.US,D,20180102,000000,143.934,144.983,143.598,144.964,354763.99096794,0
+VHT.US,D,20180103,000000,145.111,146.448,144.687,146.418,224189.27276078,0
+VHT.US,D,20180104,000000,146.952,146.982,146.081,146.458,271247.76996834,0
+VHT.US,D,20180105,000000,146.922,147.624,146.655,147.584,169453.65622104,0
+VHT.US,D,20180108,000000,147.436,147.584,146.111,146.912,301417.41340139,0
+VHT.US,D,20180109,000000,147.239,149.019,147.239,148.702,311083.06232621,0
+VHT.US,D,20180110,000000,148.356,148.574,147.327,148.545,233332.26291621,0
+VHT.US,D,20180111,000000,148.822,149.306,148.405,149.296,429782.20497434,0
+VHT.US,D,20180112,000000,149.662,150.552,149.473,150.324,203991.59470733,0
+VHT.US,D,20180116,000000,151.453,152.135,150.384,150.572,591234.22839128,0
+VHT.US,D,20180117,000000,151.521,152.333,151.096,152.085,424285.69485989,0
+VHT.US,D,20180118,000000,152.056,152.234,151.314,152.115,164555.62578063,0
+VHT.US,D,20180119,000000,152.273,152.817,152.085,152.807,172188.26351542,0
+VHT.US,D,20180122,000000,152.877,154.4,152.807,154.4,216453.51859566,0
+VHT.US,D,20180123,000000,154.509,155.014,153.895,154.054,369015.288206,0
+VHT.US,D,20180124,000000,154.627,154.924,153.688,154.322,308934.80336112,0
+VHT.US,D,20180125,000000,155.004,155.685,154.489,155.568,205797.14318341,0
+VHT.US,D,20180126,000000,156.2,158.663,156.052,158.594,257698.06883463,0
+VHT.US,D,20180129,000000,158.238,159.119,158.01,158.377,304945.61283111,0
+VHT.US,D,20180130,000000,155.538,156.2,154.687,155.171,556935.88396367,0
+VHT.US,D,20180131,000000,155.845,156.389,152.412,152.887,494111.69331583,0
+VHT.US,D,20180201,000000,152.353,153.905,151.937,153.084,496318.58711385,0
+VHT.US,D,20180202,000000,152.115,153.074,150.879,150.879,434204.08013354,0
+VHT.US,D,20180205,000000,150.087,150.8,143.311,144.281,1151116.007237,0
+VHT.US,D,20180206,000000,141.679,146.507,141.215,145.854,627670.72233002,0
+VHT.US,D,20180207,000000,145.547,147.733,145.369,145.824,275759.61926773,0
+VHT.US,D,20180208,000000,145.864,146.229,140.65,140.75,374988.96454705,0
+VHT.US,D,20180209,000000,141.926,143.638,138.108,142.41,532817.75966711,0
+VHT.US,D,20180212,000000,143.391,145.052,142.203,144.024,239822.53235428,0
+VHT.US,D,20180213,000000,143.183,144.41,142.333,144.073,193040.02323965,0
+VHT.US,D,20180214,000000,143.301,146.268,143.222,145.982,181125.02081021,0
+VHT.US,D,20180215,000000,147.05,147.783,145.607,147.783,236014.30105004,0
+VHT.US,D,20180216,000000,147.426,149.702,147.269,148.652,302737.7080877,0
+VHT.US,D,20180220,000000,147.941,148.515,146.754,147.08,210200.82132551,0
+VHT.US,D,20180221,000000,147.169,149.206,146.645,146.685,134510.32863121,0
+VHT.US,D,20180222,000000,147.099,147.99,145.972,146.21,121233.58275425,0
+VHT.US,D,20180223,000000,147.06,148.535,146.308,148.535,124872.98617746,0
+VHT.US,D,20180226,000000,148.9,150.453,148.712,150.324,173327.59897597,0
+VHT.US,D,20180227,000000,150.344,150.7,148.732,148.732,113032.79370727,0
+VHT.US,D,20180228,000000,149.196,149.296,146.507,146.507,121976.62761981,0
+VHT.US,D,20180301,000000,146.448,146.842,142.994,144.251,471286.56817991,0
+VHT.US,D,20180302,000000,143.311,146.308,143.311,145.952,258172.20222504,0
+VHT.US,D,20180305,000000,145.27,147.803,145.221,147.347,174522.53643326,0
+VHT.US,D,20180306,000000,147.931,147.931,146.565,147.436,144350.87110942,0
+VHT.US,D,20180307,000000,146.249,148.375,145.972,148.208,112735.57576104,0
+VHT.US,D,20180308,000000,148.682,149.346,148.435,149.226,112735.57576104,0
+VHT.US,D,20180309,000000,150.077,151.511,149.78,151.453,133799.63401828,0
+VHT.US,D,20180312,000000,151.611,152.085,150.869,151.116,132960.54934015,0
+VHT.US,D,20180313,000000,151.739,152.115,150.77,151.126,230036.58092741,0
+VHT.US,D,20180314,000000,151.63,151.858,149.83,150.354,134808.55752282,0
+VHT.US,D,20180315,000000,150.79,151.116,149.682,149.909,177653.43432261,0
+VHT.US,D,20180316,000000,150.028,150.572,149.949,149.949,79344.049353045,0
+VHT.US,D,20180319,000000,149.712,149.86,146.388,147.594,216091.60014413,0
+VHT.US,D,20180320,000000,148,148.307,147.011,147.733,114539.10234631,0
+VHT.US,D,20180321,000000,147.871,148.752,147.219,147.377,185926.00049267,0
+VHT.US,D,20180322,000000,145.894,146.239,143.134,143.203,222825.50742248,0
+VHT.US,D,20180323,000000,143.519,143.717,140.216,140.353,252468.44830456,0
+VHT.US,D,20180326,000000,142.026,143.43,140.393,143.272,167342.80223557,0
+VHT.US,D,20180327,000000,143.816,143.964,140.542,141.304,224909.06588226,0
+VHT.US,D,20180328,000000,141.581,143.084,141.422,141.847,139524.61779208,0
+VHT.US,D,20180329,000000,142.43,144.014,141.749,142.936,108353.12747225,0
+VHT.US,D,20180402,000000,142.46,142.877,138.118,139.424,269665.64042463,0
+VHT.US,D,20180403,000000,140.066,141.659,139.216,141.352,176130.95055724,0
+VHT.US,D,20180404,000000,139.751,143.866,139.682,143.519,202656.1358401,0
+VHT.US,D,20180405,000000,144.083,144.162,142.847,143.371,193161.33668709,0
+VHT.US,D,20180406,000000,142.203,142.906,138.672,139.869,234411.95259844,0
+VHT.US,D,20180409,000000,141.007,143.321,140.601,141.372,129847.84846791,0
+VHT.US,D,20180410,000000,142.757,144.37,142.45,144.014,142227.88577921,0
+VHT.US,D,20180411,000000,142.955,143.866,142.757,142.965,91076.070665934,0
+VHT.US,D,20180412,000000,143.707,144.726,143.559,144.063,136023.71388803,0
+VHT.US,D,20180413,000000,144.677,144.677,143.153,143.905,126614.84509361,0
+VHT.US,D,20180416,000000,144.835,145.359,144.548,144.844,139815.77006593,0
+VHT.US,D,20180417,000000,146.051,146.516,145.3,146.239,134810.57941362,0
+VHT.US,D,20180418,000000,146.685,146.982,145.764,146.418,143703.8660564,0
+VHT.US,D,20180419,000000,146.071,146.715,144.697,145.131,111460.77361752,0
+VHT.US,D,20180420,000000,145.221,145.428,144.014,144.458,85993.037218178,0
+VHT.US,D,20180423,000000,144.775,145.26,144.221,144.825,131618.01385514,0
+VHT.US,D,20180424,000000,145.221,145.369,142.47,143.559,134660.95949511,0
+VHT.US,D,20180425,000000,143.47,144.073,142.303,144.053,111728.67414728,0
+VHT.US,D,20180426,000000,144.765,146.398,144.577,145.814,132900.90356183,0
+VHT.US,D,20180427,000000,145.844,146.685,145.557,146.418,100978.28081326,0
+VHT.US,D,20180430,000000,146.852,146.852,144.281,144.291,118404.95753809,0
+VHT.US,D,20180501,000000,144.251,144.577,143.232,144.42,145238.48116653,0
+VHT.US,D,20180502,000000,143.658,143.905,142.45,142.717,138504.57388819,0
+VHT.US,D,20180503,000000,142.036,142.143,139.779,141.571,122995.66057832,0
+VHT.US,D,20180504,000000,141.066,143.262,140.611,142.717,117671.01118107,0
+VHT.US,D,20180507,000000,143.183,143.826,142.46,142.877,88773.137055356,0
+VHT.US,D,20180508,000000,142.006,142.392,141.046,141.847,442887.09013409,0
+VHT.US,D,20180509,000000,142.133,143.311,141.452,142.807,243646.93878485,0
+VHT.US,D,20180510,000000,143.381,145.26,143.381,144.607,116757.11654369,0
+VHT.US,D,20180511,000000,144.617,146.982,144.528,146.802,144494.42535555,0
+VHT.US,D,20180514,000000,147.031,148.356,146.872,147.693,266789.50077491,0
+VHT.US,D,20180515,000000,146.842,146.842,145.517,145.972,284250.54964316,0
+VHT.US,D,20180516,000000,146.021,147.357,145.952,146.942,87925.964814062,0
+VHT.US,D,20180517,000000,146.754,147.199,146.131,147.011,104615.66234568,0
+VHT.US,D,20180518,000000,147.06,147.634,146.645,147.377,111791.35276179,0
+VHT.US,D,20180521,000000,147.831,148.277,147.159,147.416,100602.2091262,0
+VHT.US,D,20180522,000000,147.723,147.793,146.882,147.031,75964.458896432,0
+VHT.US,D,20180523,000000,146.625,147.743,146.625,147.555,99450.742320907,0
+VHT.US,D,20180524,000000,147.337,147.803,146.507,147.149,82784.296533378,0
+VHT.US,D,20180525,000000,147.149,147.783,146.774,147.149,75503.46779616,0
+VHT.US,D,20180529,000000,146.308,146.398,144.707,145.774,130374.55101887,0
+VHT.US,D,20180530,000000,146.555,148.248,146.555,147.851,116681.29563903,0
+VHT.US,D,20180531,000000,147.526,147.803,146.418,146.497,117920.71469371,0
+VHT.US,D,20180601,000000,147.179,148.228,147.179,148.06,90429.065612919,0
+VHT.US,D,20180604,000000,148.128,148.772,147.516,148.702,176308.87694682,0
+VHT.US,D,20180605,000000,148.623,149.128,147.851,148.682,105638.73908576,0
+VHT.US,D,20180606,000000,149.009,150.226,148.584,150.226,154065.04541321,0
+VHT.US,D,20180607,000000,150.582,150.75,149.246,149.929,121209.32006474,0
+VHT.US,D,20180608,000000,149.82,151.047,149.82,151.027,83687.070771414,0
+VHT.US,D,20180611,000000,151.106,151.838,150.612,151.196,173504.51442015,0
+VHT.US,D,20180612,000000,151.433,151.66,150.7,151.443,139025.21076678,0
+VHT.US,D,20180613,000000,151.798,152.353,151.314,151.443,159246.14056431,0
+VHT.US,D,20180614,000000,151.937,152.283,151.531,152.234,158900.39723911,0
+VHT.US,D,20180615,000000,151.907,152.65,151.521,152.65,176475.68293705,0
+VHT.US,D,20180618,000000,151.71,151.71,150.809,151.373,148254.13128082,0
+VHT.US,D,20180619,000000,150.503,151.937,150.503,151.848,159881.01427258,0
+VHT.US,D,20180620,000000,152.105,152.718,151.977,152.491,109366.09475838,0
+VHT.US,D,20180621,000000,152.392,152.402,151.166,151.482,103616.84829509,0
+VHT.US,D,20180622,000000,151.987,152.451,151.591,151.868,79800.996671738,0
+VHT.US,D,20180625,000000,151.511,151.779,149.176,150.206,228083.43442362,0
+VHT.US,D,20180626,000000,150.374,150.473,149.513,149.87,99518.475662395,0
+VHT.US,D,20180627,000000,149.939,150.473,148.158,148.158,136265.32983751,0
+VHT.US,D,20180628,000000,147.713,148.9,146.615,148.594,145811.68720568,0
+VHT.US,D,20180629,000000,149.009,150.097,148.772,148.772,155030.49826576,0
+VHT.US,D,20180702,000000,148,149.543,147.506,149.425,197336.54116983,0
+VHT.US,D,20180703,000000,149.959,150.542,149.503,149.89,174305.18317326,0
+VHT.US,D,20180705,000000,150.592,151.501,150.137,151.501,138269.02361107,0
+VHT.US,D,20180706,000000,152.204,153.807,152.204,153.588,191161.68669511,0
+VHT.US,D,20180709,000000,154.262,154.874,154.142,154.607,192600.26199268,0
+VHT.US,D,20180710,000000,154.964,155.231,154.539,155.073,209855.07800029,0
+VHT.US,D,20180711,000000,154.292,154.569,153.895,154.073,116231.42493811,0
+VHT.US,D,20180712,000000,154.864,155.845,154.707,155.805,105173.70420391,0
+VHT.US,D,20180713,000000,155.518,156.259,155.438,156.012,101128.91167717,0
+VHT.US,D,20180716,000000,156.082,156.082,154.746,154.934,132121.46466202,0
+VHT.US,D,20180717,000000,154.826,156.112,154.826,155.923,157689.28465549,0
+VHT.US,D,20180718,000000,155.913,155.952,155.428,155.952,135473.75959296,0
+VHT.US,D,20180719,000000,155.715,155.933,154.657,155.36,116040.3562584,0
+VHT.US,D,20180720,000000,154.826,155.31,154.786,154.994,78109.685025338,0
+VHT.US,D,20180723,000000,154.914,155.617,154.904,155.408,73351.165049486,0
+VHT.US,D,20180724,000000,156.21,156.893,155.558,156.171,107869.89557328,0
+VHT.US,D,20180725,000000,156.022,158.1,155.598,157.882,109619.84205261,0
+VHT.US,D,20180726,000000,158.03,158.337,157.338,157.773,140558.81493151,0
+VHT.US,D,20180727,000000,157.536,157.536,155.598,156.239,173752.19604201,0
+VHT.US,D,20180730,000000,156.21,156.329,155.498,155.972,106071.42371497,0
+VHT.US,D,20180731,000000,156.516,157.942,156.438,157.615,204298.92210752,0
+VHT.US,D,20180801,000000,157.566,158.426,157.566,157.99,216288.73449622,0
+VHT.US,D,20180802,000000,157.387,159,157.328,158.812,163117.05048306,0
+VHT.US,D,20180803,000000,158.851,159.474,158.614,159.435,136382.59950337,0
+VHT.US,D,20180806,000000,159.296,160.018,158.733,159.712,301890.53584641,0
+VHT.US,D,20180807,000000,159.93,160.286,159.663,159.742,481241.3474878,0
+VHT.US,D,20180808,000000,159.93,160.167,159.504,159.94,212000.30412921,0
+VHT.US,D,20180809,000000,160.028,160.601,159.683,159.85,106363.58693422,0
+VHT.US,D,20180810,000000,159.247,160.117,158.614,159.198,176339.20530868,0
+VHT.US,D,20180813,000000,159.306,159.97,158.782,159.198,111665.99553276,0
+VHT.US,D,20180814,000000,159.425,160.267,159.148,160.087,131381.45263264,0
+VHT.US,D,20180815,000000,159.425,159.712,158.624,159.593,223805.11351056,0
+VHT.US,D,20180816,000000,160,161.285,159.8,161.078,227157.4084415,0
+VHT.US,D,20180817,000000,160.928,162.066,160.563,161.7,186123.13484475,0
+VHT.US,D,20180820,000000,162.194,162.363,161.839,162.353,1676995.6486558,0
+VHT.US,D,20180821,000000,162.501,162.738,161.859,162.363,349817.43514855,0
+VHT.US,D,20180822,000000,161.997,163.015,161.779,162.828,152470.78452477,0
+VHT.US,D,20180823,000000,162.719,163.135,162.304,162.631,139933.03973179,0
+VHT.US,D,20180824,000000,162.838,163.352,162.828,163.322,104724.84444838,0
+VHT.US,D,20180827,000000,163.965,164.242,163.589,164.203,152647.69996894,0
+VHT.US,D,20180828,000000,164.44,164.549,163.975,164.45,164422.18098844,0
+VHT.US,D,20180829,000000,164.509,165.687,164.351,165.538,527050.31618671,0
+VHT.US,D,20180830,000000,165.29,165.954,165.133,165.449,130943.71327645,0
+VHT.US,D,20180831,000000,165.202,165.637,164.856,165.538,194058.04525276,0
+VHT.US,D,20180904,000000,165.528,165.528,163.816,164.45,173485.30645765,0
+VHT.US,D,20180905,000000,164.302,164.756,163.639,164.638,133576.21508591,0
+VHT.US,D,20180906,000000,164.746,164.826,163.738,164.46,113176.3479534,0
+VHT.US,D,20180907,000000,164.193,164.925,163.965,164.688,183149.94443706,0
+VHT.US,D,20180910,000000,165.182,165.251,164.123,164.133,102778.77456236,0
+VHT.US,D,20180911,000000,163.946,164.589,163.322,164.292,446288.9213894,0
+VHT.US,D,20180912,000000,164.609,165.202,164.084,164.955,184510.67693919,0
+VHT.US,D,20180913,000000,165.439,166.656,165.439,166.626,162642.91709265,0
+VHT.US,D,20180914,000000,166.903,166.903,165.964,166.241,219930.15981023,0
+VHT.US,D,20180917,000000,166.25,166.389,164.975,165.251,210743.6990028,0
+VHT.US,D,20180918,000000,165.123,166.676,165.023,166.25,109690.60823029,0
+VHT.US,D,20180919,000000,166.161,166.468,165.766,166.032,176240.13265994,0
+VHT.US,D,20180920,000000,166.449,167.684,166.449,167.527,266974.50378225,0
+VHT.US,D,20180921,000000,167.834,168.101,167.477,167.477,158519.27082507,0
+VHT.US,D,20180924,000000,167.507,168.288,167.347,168.051,216759.83505045,0
+VHT.US,D,20180925,000000,168.308,168.634,167.596,167.734,169869.15477852,0
+VHT.US,D,20180926,000000,168.169,169.218,167.704,167.912,234646.49193015,0
+VHT.US,D,20180927,000000,168.13,169.139,167.921,168.684,160419.84816829,0
+VHT.US,D,20180928,000000,168.515,169.357,168.318,169.218,168774.30091537,0
+VHT.US,D,20181001,000000,169.831,170.622,169.267,169.664,474698.50888917,0
+VHT.US,D,20181002,000000,169.732,169.732,168.901,169.188,255714.59396898,0
+VHT.US,D,20181003,000000,169.682,169.871,168.793,168.96,455738.22799962,0
+VHT.US,D,20181004,000000,168.842,168.96,166.142,166.913,278660.02160695,0
+VHT.US,D,20181005,000000,166.883,167.941,165.32,166.676,474719.73874247,0
+VHT.US,D,20181008,000000,166.468,166.913,164.856,166.25,242904.90486466,0
+VHT.US,D,20181009,000000,165.993,167.061,165.489,166.379,197963.32731494,0
+VHT.US,D,20181010,000000,166.419,166.458,162.214,162.442,327521.03445438,0
+VHT.US,D,20181011,000000,161.809,162.334,157.189,158.337,613942.08386134,0
+VHT.US,D,20181012,000000,160.207,161.265,158.881,160.731,471442.25377079,0
+VHT.US,D,20181015,000000,160.504,161.106,159.484,159.484,221735.7082863,0
+VHT.US,D,20181016,000000,160.781,164.589,160.524,164.46,317397.42726548,0
+VHT.US,D,20181017,000000,164.252,165.38,163.233,165.113,422398.25980679,0
+VHT.US,D,20181018,000000,165.003,165.003,161.849,163.194,364646.99315275,0
+VHT.US,D,20181019,000000,163.312,163.896,161.058,161.315,229085.2813104,0
+VHT.US,D,20181022,000000,161.315,161.67,159.366,160.087,265655.22004133,0
+VHT.US,D,20181023,000000,158.05,160.107,156.586,159.306,325815.56957245,0
+VHT.US,D,20181024,000000,159.198,160.097,153.421,153.648,268257.39348893,0
+VHT.US,D,20181025,000000,153.748,156.972,152.076,155.765,314357.51446171,0
+VHT.US,D,20181026,000000,154.113,155.558,152.026,154.172,365030.1414576,0
+VHT.US,D,20181029,000000,155.923,156.982,151.887,154.083,269872.88423068,0
+VHT.US,D,20181030,000000,154.142,156.002,153.204,155.865,324859.21522846,0
+VHT.US,D,20181031,000000,157.229,157.753,156.132,156.181,325714.47503292,0
+VHT.US,D,20181101,000000,156.883,158.911,156.646,158.911,348884.33254866,0
+VHT.US,D,20181102,000000,160.227,160.591,156.863,157.922,285444.47615507,0
+VHT.US,D,20181105,000000,158.209,159.673,158.209,159.099,217297.65800077,0
+VHT.US,D,20181106,000000,158.891,159.98,158.139,159.732,158850.86091474,0
+VHT.US,D,20181107,000000,161.096,164.469,160.938,164.361,389305.97323582,0
+VHT.US,D,20181108,000000,164.351,164.975,163.768,164.391,298791.9882097,0
+VHT.US,D,20181109,000000,163.798,164.183,162.571,163.312,240918.39716283,0
+VHT.US,D,20181112,000000,163.233,163.233,160.444,160.711,200899.112743,0
+VHT.US,D,20181113,000000,161.255,161.977,159.247,159.653,255812.65567233,0
+VHT.US,D,20181114,000000,160.741,160.741,157.358,158.11,281053.94030311,0
+VHT.US,D,20181115,000000,157.1,159.98,155.656,159.91,362530.07349492,0
+VHT.US,D,20181116,000000,159.336,162.037,158.614,161.463,319866.1559209,0
+VHT.US,D,20181119,000000,161.393,161.878,158.277,158.96,240947.71457929,0
+VHT.US,D,20181120,000000,157.566,159.089,157.08,157.338,255938.01290135,0
+VHT.US,D,20181121,000000,157.942,158.03,156.803,156.972,223489.69854721,0
+VHT.US,D,20181123,000000,156.022,158.327,155.982,157.219,79292.491137882,0
+VHT.US,D,20181126,000000,158.743,159.326,158.02,158.95,239809.39006414,0
+VHT.US,D,20181127,000000,158.396,160.147,157.645,160.117,244376.84136028,0
+VHT.US,D,20181128,000000,161.136,164.232,160.849,164.222,352304.36082108,0
+VHT.US,D,20181129,000000,163.728,165.746,163.629,164.736,402364.35490739,0
+VHT.US,D,20181130,000000,164.816,166.478,164.479,166.369,323792.66783639,0
+VHT.US,D,20181203,000000,167.991,168.031,166.468,167.507,445645.96011797,0
+VHT.US,D,20181204,000000,167.467,168.288,163.015,163.233,385535.14691122,0
+VHT.US,D,20181206,000000,161.295,162.649,157.852,162.649,444274.1072165,0
+VHT.US,D,20181207,000000,162.234,162.511,157.704,158.564,278518.48925161,0
+VHT.US,D,20181210,000000,158.396,159.583,155.261,159.109,312259.80276637,0
+VHT.US,D,20181211,000000,160.811,161.482,158.396,159.583,407984.20036007,0
+VHT.US,D,20181212,000000,161.423,163.075,160.978,161.018,543718.78386503,0
+VHT.US,D,20181213,000000,161.522,162.244,159.712,160.651,232528.56132692,0
+VHT.US,D,20181214,000000,159.009,159.613,155.073,155.548,412897.39498142,0
+VHT.US,D,20181217,000000,154.123,155.231,151.244,152.145,1928860.5625594,0
+VHT.US,D,20181218,000000,153.668,153.836,149.483,150.908,603582.92639532,0
+VHT.US,D,20181219,000000,151.343,152.62,147.347,148.652,487971.21098455,0
+VHT.US,D,20181220,000000,147.951,148.555,145.201,146.535,919082.80915376,0
+VHT.US,D,20181221,000000,146.507,148.475,143.806,144.033,686729.14138023,0
+VHT.US,D,20181224,000000,142.767,143.667,140.789,140.888,373357.29867899,0
+VHT.US,D,20181226,000000,141.215,147.396,140.838,147.396,561869.29749291,0
+VHT.US,D,20181227,000000,145.725,148.772,143.42,148.772,855073.79050259,0
+VHT.US,D,20181228,000000,149.662,151.106,148.277,148.979,506005.46589197,0
+VHT.US,D,20181231,000000,149.85,151.334,149.731,151.196,514434.7285983,0
+VHT.US,D,20190102,000000,148.919,150.097,147.396,149.186,366671.91677962,0
+VHT.US,D,20190103,000000,149.128,149.366,145.567,145.794,389783.13946242,0
+VHT.US,D,20190104,000000,147.693,151.363,147.693,150.433,348598.23500177,0
+VHT.US,D,20190107,000000,151.007,153.084,150.71,151.788,389444.47275498,0
+VHT.US,D,20190108,000000,153.214,153.688,151.383,153.401,574592.04529324,0
+VHT.US,D,20190109,000000,153.985,154.914,153.568,154.035,751018.19190591,0
+VHT.US,D,20190110,000000,153.204,154.707,152.62,154.627,319068.52000397,0
+VHT.US,D,20190111,000000,154.064,155.023,153.678,154.994,283547.9425934,0
+VHT.US,D,20190114,000000,154.015,155.271,153.184,153.204,222799.22284219,0
+VHT.US,D,20190115,000000,153.51,156.042,153.441,156.042,259750.28798716,0
+VHT.US,D,20190116,000000,156.181,157.15,155.735,155.735,304679.73419213,0
+VHT.US,D,20190117,000000,155.408,157.852,155.408,157.199,220612.54795208,0
+VHT.US,D,20190118,000000,158.357,158.99,157.13,158.95,332407.94449545,0
+VHT.US,D,20190122,000000,157.833,158.159,156.646,157.713,399674.2292104,0
+VHT.US,D,20190123,000000,158.317,158.851,156.072,157.704,212052.87328976,0
+VHT.US,D,20190124,000000,157.516,157.684,155.982,156.596,160612.93873882,0
+VHT.US,D,20190125,000000,157.358,157.674,156.596,157.249,302021.9587478,0
+VHT.US,D,20190128,000000,156.249,156.506,154.637,155.261,322527.97514681,0
+VHT.US,D,20190129,000000,155.093,156.032,154.776,155.825,462209.28947518,0
+VHT.US,D,20190130,000000,156.536,158.584,156.132,158.129,514961.43114927,0
+VHT.US,D,20190131,000000,157.803,160.494,157.803,160.157,420449.15708457,0
+VHT.US,D,20190201,000000,160.267,160.721,159.276,160.374,351035.62434994,0
+VHT.US,D,20190204,000000,160.374,160.374,158.792,160.147,236969.64444863,0
+VHT.US,D,20190205,000000,160.404,161.472,159.93,159.99,249637.8011976,0
+VHT.US,D,20190206,000000,159.613,160.721,158.97,160.563,298088.37021454,0
+VHT.US,D,20190207,000000,159.603,159.8,157.833,158.683,233375.73356821,0
+VHT.US,D,20190208,000000,157.98,158.93,157.813,158.93,266233.48080746,0
+VHT.US,D,20190211,000000,159.346,159.722,158.584,158.94,185495.33775425,0
+VHT.US,D,20190212,000000,159.732,161.235,159.455,161.126,250890.36254243,0
+VHT.US,D,20190213,000000,161.582,162.037,160.859,161.602,358553.01430966,0
+VHT.US,D,20190214,000000,161.364,162.511,160.978,161.977,154231.85140345,0
+VHT.US,D,20190215,000000,162.888,164.45,162.888,164.381,155103.28633423,0
+VHT.US,D,20190219,000000,164.143,164.609,163.836,163.896,407279.57141953,0
+VHT.US,D,20190220,000000,163.579,163.816,162.758,163.689,1001648.7414817,0
+VHT.US,D,20190221,000000,163.214,163.282,161.542,162.254,193276.58446216,0
+VHT.US,D,20190222,000000,162.561,163.896,162.392,163.778,175432.38728906,0
+VHT.US,D,20190225,000000,164.756,165.271,164.282,164.4,628044.77212629,0
+VHT.US,D,20190226,000000,164.075,164.361,163.589,163.689,183171.17429037,0
+VHT.US,D,20190227,000000,163.233,163.886,162.621,163.272,176540.38344236,0
+VHT.US,D,20190228,000000,163.055,163.679,162.669,162.778,204463.70620697,0
+VHT.US,D,20190301,000000,163.816,165.479,163.798,165.29,136919.41150829,0
+VHT.US,D,20190304,000000,165.914,165.974,161.75,162.976,340257.93549024,0
+VHT.US,D,20190305,000000,163.025,163.461,162.017,162.758,219358.97566186,0
+VHT.US,D,20190306,000000,162.768,162.858,159.573,159.92,498234.32863801,0
+VHT.US,D,20190307,000000,159.742,159.92,158.297,158.812,285207.91493254,0
+VHT.US,D,20190308,000000,157.882,158.604,157.209,158.505,224439.98721882,0
+VHT.US,D,20190311,000000,158.98,160.701,158.634,160.591,523573.67497215,0
+VHT.US,D,20190312,000000,160.938,162.214,160.869,161.839,270392.51016388,0
+VHT.US,D,20190313,000000,162.353,164.045,162.324,163.539,149503.65978944,0
+VHT.US,D,20190314,000000,163.659,163.669,162.788,163.184,112506.09115629,0
+VHT.US,D,20190315,000000,163.579,164.381,163.184,164.084,154962.76492427,0
+VHT.US,D,20190318,000000,164.193,164.381,163.165,163.906,198121.03479662,0
+VHT.US,D,20190319,000000,164.619,165.568,164.094,165.093,306327.57518655,0
+VHT.US,D,20190320,000000,164.965,165.222,163.292,164.045,275899.12973228,0
+VHT.US,D,20190321,000000,162.778,165.133,162.561,164.925,226588.24618392,0
+VHT.US,D,20190322,000000,164.312,164.678,161.433,161.522,160498.70190914,0
+VHT.US,D,20190325,000000,161.453,161.888,160.048,161.393,480497.29167682,0
+VHT.US,D,20190326,000000,162.461,163.422,161.789,162.422,256023.94325996,0
+VHT.US,D,20190327,000000,162.373,162.521,159.712,160.898,205364.4585542,0
+VHT.US,D,20190328,000000,161.215,161.927,160.504,161.512,250104.85797024,0
+VHT.US,D,20190329,000000,162.481,163.579,162.116,163.392,161504.5925775,0
+VHT.US,D,20190401,000000,164.46,164.836,163.253,163.629,204864.04058351,0
+VHT.US,D,20190402,000000,163.689,163.836,163.085,163.431,161360.02738597,0
+VHT.US,D,20190403,000000,164.282,164.282,162.917,163.431,356208.63193788,0
+VHT.US,D,20190404,000000,163.589,163.798,162.027,163.025,384810.29906276,0
+VHT.US,D,20190405,000000,163.412,164.599,163.412,164.272,125114.60212694,0
+VHT.US,D,20190408,000000,164.094,164.193,162.917,164.173,330375.94425082,0
+VHT.US,D,20190409,000000,163.619,164.005,163.025,163.382,143548.18046552,0
+VHT.US,D,20190410,000000,163.669,164.173,163.52,163.758,178265.0562868,0
+VHT.US,D,20190411,000000,164.055,164.143,161.146,161.779,227076.53280986,0
+VHT.US,D,20190412,000000,162.451,162.481,160.147,160.354,421203.32234951,0
+VHT.US,D,20190415,000000,160.572,161.088,160.067,160.771,215264.64681074,0
+VHT.US,D,20190416,000000,162.106,162.324,157.387,157.733,333064.04805703,0
+VHT.US,D,20190417,000000,158.247,158.495,151.907,152.64,1025540.4140097,0
+VHT.US,D,20190418,000000,153.174,153.995,150.641,152.966,486627.66455415,0
+VHT.US,D,20190422,000000,152.689,154.083,152.353,153.154,429912.61693034,0
+VHT.US,D,20190423,000000,153.114,156.586,152.985,155.775,626996.42175133,0
+VHT.US,D,20190424,000000,155.775,156.19,154.874,155.617,418567.78770386,0
+VHT.US,D,20190425,000000,155.418,157.496,154.597,157.209,523428.09883521,0
+VHT.US,D,20190426,000000,157.407,158.822,156.893,158.812,352409.49914219,0
+VHT.US,D,20190429,000000,158.851,159.119,157.843,158.495,257267.40609622,0
+VHT.US,D,20190430,000000,158.861,159.148,157.575,159,195320.71605153,0
+VHT.US,D,20190501,000000,159.109,159.563,157.704,158.307,218957.63033991,0
+VHT.US,D,20190502,000000,158.209,159.237,157.338,159.227,309914.4094492,0
+VHT.US,D,20190503,000000,159.653,160.721,159.573,160.681,239443.42783102,0
+VHT.US,D,20190506,000000,158.129,161.967,157.713,161.789,371105.92328357,0
+VHT.US,D,20190507,000000,160.197,160.928,157.397,158.387,446119.08256298,0
+VHT.US,D,20190508,000000,158.169,159.326,157.367,158.634,351696.78263848,0
+VHT.US,D,20190509,000000,157.299,158.871,156.478,158.495,473774.50479784,0
+VHT.US,D,20190510,000000,157.97,158.752,155.043,158.287,177724.20050029,0
+VHT.US,D,20190513,000000,155.558,156.151,154.42,155.023,281604.90554357,0
+VHT.US,D,20190514,000000,155.725,156.972,155.646,155.933,262827.60577058,0
+VHT.US,D,20190515,000000,155.073,156.982,154.439,156.496,265090.10156534,0
+VHT.US,D,20190516,000000,156.952,159.168,156.952,157.783,365553.81117237,0
+VHT.US,D,20190517,000000,156.685,158.634,156.646,157.299,129639.59371647,0
+VHT.US,D,20190520,000000,156.478,157.486,155.962,157.012,153804.22150122,0
+VHT.US,D,20190521,000000,157.833,159.178,157.763,158.594,156862.33132211,0
+VHT.US,D,20190522,000000,158.129,159.673,158.1,159.336,106877.14719505,0
+VHT.US,D,20190523,000000,158.525,158.525,157.279,158.387,167560.15549557,0
+VHT.US,D,20190524,000000,159.079,159.79,158.169,158.97,225374.10076411,0
+VHT.US,D,20190528,000000,159.158,159.99,156.783,156.783,149654.29065335,0
+VHT.US,D,20190529,000000,155.962,156.171,154.192,155.251,218503.71585741,0
+VHT.US,D,20190530,000000,155.617,156.458,155.34,156.122,121429.70616094,0
+VHT.US,D,20190531,000000,154.864,155.607,153.935,154.766,244535.55978734,0
+VHT.US,D,20190603,000000,155.073,156.478,154.864,155.261,282922.16739369,0
+VHT.US,D,20190604,000000,156.646,158.307,155.913,158.229,115417.61389487,0
+VHT.US,D,20190605,000000,159.276,159.623,158.476,159.178,117215.07480777,0
+VHT.US,D,20190606,000000,159.207,160.227,159,159.366,152989.39951258,0
+VHT.US,D,20190607,000000,160.097,161.74,160.097,161.482,172431.90135569,0
+VHT.US,D,20190610,000000,162.056,162.521,161.582,161.927,188519.0754317,0
+VHT.US,D,20190611,000000,162.631,163.055,161.058,161.482,150553.02110981,0
+VHT.US,D,20190612,000000,161.433,162.373,161.433,162.324,107403.84974603,0
+VHT.US,D,20190613,000000,162.778,162.818,161.799,162.402,157818.6856661,0
+VHT.US,D,20190614,000000,162.491,163.243,161.68,161.809,148089.34718138,0
+VHT.US,D,20190617,000000,162.116,163.145,162.076,162.995,139097.99883524,0
+VHT.US,D,20190618,000000,163.906,165.003,163.471,164.549,228616.20264696,0
+VHT.US,D,20190619,000000,164.549,166.27,164.549,166.042,167260.91565856,0
+VHT.US,D,20190620,000000,167.18,167.804,165.736,166.616,363683.562191,0
+VHT.US,D,20190621,000000,166.309,167.477,165.33,167.21,177887.97365434,0
+VHT.US,D,20190624,000000,166.993,167.013,165.775,166.132,517797.13298319,0
+VHT.US,D,20190625,000000,166.29,166.983,165.33,165.499,220728.80667254,0
+VHT.US,D,20190626,000000,165.914,165.954,163.174,163.511,273633.60110133,0
+VHT.US,D,20190627,000000,164.065,165.251,163.559,164.856,210532.41141517,0
+VHT.US,D,20190628,000000,165.063,166.013,164.46,165.894,161258.93284643,0
+VHT.US,D,20190701,000000,167.377,167.377,166.072,166.666,174400.21204042,0
+VHT.US,D,20190702,000000,166.765,167.16,165.855,167.16,171987.08538175,0
+VHT.US,D,20190703,000000,167.605,168.793,167.605,168.793,80733.088326239,0
+VHT.US,D,20190705,000000,168.011,168.368,167.25,167.664,119109.58647863,0
+VHT.US,D,20190708,000000,167.061,167.061,165.41,166.221,123489.00193124,0
+VHT.US,D,20190709,000000,165.538,166.666,165.39,166.517,122771.23070054,0
+VHT.US,D,20190710,000000,167.052,167.625,166.369,167.18,139510.46455654,0
+VHT.US,D,20190711,000000,168.14,168.179,165.924,167.042,232376.91951761,0
+VHT.US,D,20190712,000000,166.596,166.596,164.322,165.449,164726.47555244,0
+VHT.US,D,20190715,000000,165.617,166.062,164.993,165.795,148718.15521728,0
+VHT.US,D,20190716,000000,165.785,165.884,164.856,164.965,120617.91700848,0
+VHT.US,D,20190717,000000,165.242,165.716,164.985,165.013,261575.04442575,0
+VHT.US,D,20190718,000000,164.915,166.359,164.342,166.062,114280.30032511,0
+VHT.US,D,20190719,000000,166.349,166.478,164.203,164.351,100529.42105773,0
+VHT.US,D,20190722,000000,164.549,164.678,163.995,164.123,91510.777185929,0
+VHT.US,D,20190723,000000,164.282,165.153,163.53,164.866,147193.6495611,0
+VHT.US,D,20190724,000000,164.469,165.232,163.214,165.192,136783.94482532,0
+VHT.US,D,20190725,000000,164.945,165.31,164.035,164.312,172601.74018212,0
+VHT.US,D,20190726,000000,164.717,165.153,164.381,165.003,140696.30350527,0
+VHT.US,D,20190729,000000,165.153,165.716,164.736,165.627,204023.94495999,0
+VHT.US,D,20190730,000000,164.579,165.36,163.768,165.36,109626.91867037,0
+VHT.US,D,20190731,000000,165.29,165.874,162.868,163.718,107563.57911848,0
+VHT.US,D,20190801,000000,163.807,165.716,162.878,163.836,226405.26506736,0
+VHT.US,D,20190802,000000,163.549,163.955,162.086,163.174,222714.30342899,0
+VHT.US,D,20190805,000000,161.175,161.819,157.783,159.079,249107.05486506,0
+VHT.US,D,20190806,000000,159.83,161.423,159.237,161.403,360704.30611093,0
+VHT.US,D,20190807,000000,160.187,161.927,158.149,161.522,136121.77559137,0
+VHT.US,D,20190808,000000,162.027,163.886,162.027,163.807,187351.43350009,0
+VHT.US,D,20190809,000000,163.412,164.717,162.442,163.728,158782.11662785,0
+VHT.US,D,20190812,000000,163.025,163.559,161.393,161.987,120831.2264869,0
+VHT.US,D,20190813,000000,161.522,164.826,161.195,163.985,170974.11809563,0
+VHT.US,D,20190814,000000,162.224,162.491,159.474,159.563,242420.66202029,0
+VHT.US,D,20190815,000000,160.107,160.504,159.089,159.93,206833.36221363,0
+VHT.US,D,20190816,000000,160.888,162.353,160.888,162.076,97706.861513952,0
+VHT.US,D,20190819,000000,163.372,164.015,163.145,163.649,115260.91735859,0
+VHT.US,D,20190820,000000,163.649,163.748,162.175,162.234,82393.060665382,0
+VHT.US,D,20190821,000000,163.214,163.826,162.699,163.501,121967.52911126,0
+VHT.US,D,20190822,000000,163.758,163.995,161.957,162.541,192072.54849631,0
+VHT.US,D,20190823,000000,162.135,162.848,158.02,158.733,194546.3318787,0
+VHT.US,D,20190826,000000,159.92,160.424,159.198,160.364,332769.86294697,0
+VHT.US,D,20190827,000000,161.325,161.819,159.148,159.306,176862.87502345,0
+VHT.US,D,20190828,000000,158.733,160.701,158.594,160.474,117067.47678006,0
+VHT.US,D,20190829,000000,161.75,162.086,160.681,161.819,169625.51693824,0
+VHT.US,D,20190830,000000,162.373,162.601,161.116,161.809,129349.452388,0
+VHT.US,D,20190903,000000,160.821,161.542,160.018,160.563,145942.09916168,0
+VHT.US,D,20190904,000000,161.522,161.66,159.95,160.651,138172.98379851,0
+VHT.US,D,20190905,000000,161.967,162.601,161.136,162.194,138695.6425679,0
+VHT.US,D,20190906,000000,162.531,163.095,162.383,162.541,103654.25327472,0
+VHT.US,D,20190909,000000,162.699,162.699,160.364,160.938,180445.66550454,0
+VHT.US,D,20190910,000000,160.067,161.532,158.426,161.532,224189.27276078,0
+VHT.US,D,20190911,000000,161.69,163.431,161.532,163.431,107248.16415514,0
+VHT.US,D,20190912,000000,164.113,164.717,163.174,163.174,160509.82230849,0
+VHT.US,D,20190913,000000,163.649,164.43,162.858,163.165,117356.60716312,0
+VHT.US,D,20190916,000000,162.194,163.352,162.037,163.055,123916.63183347,0
+VHT.US,D,20190917,000000,162.858,163.639,162.858,163.243,114526.97100157,0
+VHT.US,D,20190918,000000,163.243,163.342,162.027,163.233,242204.3197057,0
+VHT.US,D,20190919,000000,163.233,164.549,163.075,163.748,325700.32179739,0
+VHT.US,D,20190920,000000,164.282,165.34,164.025,164.816,360751.82054452,0
+VHT.US,D,20190923,000000,164.262,164.579,163.788,163.866,255314.25959242,0
+VHT.US,D,20190924,000000,164.371,164.658,161.542,162.194,146663.91417395,0
+VHT.US,D,20190925,000000,162.076,162.184,161.146,161.423,121331.64445759,0
+VHT.US,D,20190926,000000,161.779,161.779,159.039,160.048,167145.66788348,0
+VHT.US,D,20190927,000000,160.544,160.859,158.614,159.138,136409.89502904,0
+VHT.US,D,20190930,000000,159.366,161.482,159.257,160.504,122182.86048046,0
+VHT.US,D,20191001,000000,161.058,161.413,158.387,158.624,201152.86003723,0
+VHT.US,D,20191002,000000,158.07,158.267,155.765,156.546,273990.46482588,0
+VHT.US,D,20191003,000000,156.369,158.209,155.161,158.209,476261.43047036,0
+VHT.US,D,20191004,000000,158.584,160.494,158.584,160.384,161652.19060522,0
+VHT.US,D,20191007,000000,159.94,160.948,159.583,159.732,147534.33815933,0
+VHT.US,D,20191008,000000,158.594,158.624,156.745,156.773,201296.41428337,0
+VHT.US,D,20191009,000000,157.625,158.229,157.239,157.803,169161.49300178,0
+VHT.US,D,20191010,000000,157.407,159.099,157.338,158.564,153217.87317192,0
+VHT.US,D,20191011,000000,160.197,161.829,159.98,160.057,246223.83859756,0
+VHT.US,D,20191014,000000,159.92,160.711,159.712,159.92,84379.56836722,0
+VHT.US,D,20191015,000000,161.572,163.292,161.572,162.838,180147.43661291,0
+VHT.US,D,20191016,000000,162.719,163.501,162.531,162.778,82643.775123426,0
+VHT.US,D,20191017,000000,163.214,164.469,163.015,164.035,122343.60079832,0
+VHT.US,D,20191018,000000,163.471,164.035,162.471,163.332,112468.68617667,0
+VHT.US,D,20191021,000000,164.045,164.084,163.105,163.322,191887.54548897,0
+VHT.US,D,20191022,000000,164.43,165.499,163.471,163.481,152874.15173751,0
+VHT.US,D,20191023,000000,163.619,164.975,163.589,164.381,112614.26231359,0
+VHT.US,D,20191024,000000,164.717,164.717,163.095,163.481,127303.29890785,0
+VHT.US,D,20191025,000000,163.263,164.45,162.946,164.045,81534.76802474,0
+VHT.US,D,20191028,000000,164.46,166.122,164.46,165.785,511401.89241229,0
+VHT.US,D,20191029,000000,166.082,168.199,165.785,167.794,279213.0087382,0
+VHT.US,D,20191030,000000,167.991,168.664,167.16,168.625,479235.63182345,0
+VHT.US,D,20191031,000000,168.348,168.515,167.23,168.199,262480.85149997,0
+VHT.US,D,20191101,000000,169.188,170.138,168.773,169.04,483091.37756126,0
+VHT.US,D,20191104,000000,169.762,170.138,168.565,168.634,193544.48499193,0
+VHT.US,D,20191105,000000,168.723,168.802,167.18,167.18,140073.56114174,0
+VHT.US,D,20191106,000000,167.427,168.12,167.13,167.714,257944.7395111,0
+VHT.US,D,20191107,000000,168.654,168.911,167.844,168.358,102058.98144088,0
+VHT.US,D,20191108,000000,168.248,169.722,168.061,169.712,137248.97970717,0
+VHT.US,D,20191111,000000,169.119,169.475,168.496,169.149,87539.783673044,0
+VHT.US,D,20191112,000000,169.277,170.682,169.277,169.989,99844.000079694,0
+VHT.US,D,20191113,000000,169.504,170.672,169.198,170.158,137883.85341544,0
+VHT.US,D,20191114,000000,170.108,170.385,169.247,170.207,122906.69738352,0
+VHT.US,D,20191115,000000,170.841,173.886,170.801,173.739,235068.05616001,0
+VHT.US,D,20191118,000000,173.649,174.53,173.085,173.195,199590.94940143,0
+VHT.US,D,20191119,000000,173.828,175.024,173.629,174.707,481359.62809904,0
+VHT.US,D,20191120,000000,174.44,175.261,173.57,174.737,217341.12865277,0
+VHT.US,D,20191121,000000,174.827,175.133,173.629,175.034,197239.49041188,0
+VHT.US,D,20191122,000000,175.4,175.924,174.935,175.776,250793.31178448,0
+VHT.US,D,20191125,000000,176.557,178.219,176.557,178.161,469018.00671277,0
+VHT.US,D,20191126,000000,178.239,178.486,177.507,178.051,824232.87932703,0
+VHT.US,D,20191127,000000,178.398,179.278,178.209,178.982,411257.64155018,0
+VHT.US,D,20191129,000000,178.734,179.021,178.288,178.515,89245.248554978,0
+VHT.US,D,20191202,000000,178.802,178.802,176.884,177.428,177267.2531816,0
+VHT.US,D,20191203,000000,176.053,177.458,175.746,177.309,308690.15457544,0
+VHT.US,D,20191204,000000,178.051,179.149,177.893,178.912,99468.939338024,0
+VHT.US,D,20191205,000000,179.001,179.169,177.3,178.675,149275.18613011,0
+VHT.US,D,20191206,000000,179.594,180.445,179.04,179.901,121634.92807619,0
+VHT.US,D,20191209,000000,180.03,180.435,178.635,178.685,442577.74084312,0
+VHT.US,D,20191210,000000,178.525,179.219,177.902,178.962,191818.80120208,0
+VHT.US,D,20191211,000000,179.189,179.663,178.734,179.04,233717.43311183,0
+VHT.US,D,20191212,000000,179.129,181.236,179.031,180.475,131825.25766119,0
+VHT.US,D,20191213,000000,180.682,181.613,179.821,180.564,115298.32233821,0
+VHT.US,D,20191216,000000,181.613,183.224,181.613,182.542,172674.52825059,0
+VHT.US,D,20191217,000000,183.076,183.274,182.067,182.334,137803.98872921,0
+VHT.US,D,20191218,000000,182.651,182.977,182.137,182.611,180695.36901719,0
+VHT.US,D,20191219,000000,183.304,183.471,182.73,183.264,206655.43582405,0
+VHT.US,D,20191220,000000,183.976,184.927,183.927,184.481,226389.08994104,0
+VHT.US,D,20191223,000000,185.104,185.738,184.62,185.381,203960.25540009,0
+VHT.US,D,20191224,000000,185.588,185.588,184.847,185.529,63826.037534617,0
+VHT.US,D,20191226,000000,185.728,185.806,184.708,185.064,134483.03310554,0
+VHT.US,D,20191227,000000,185.638,185.638,184.6,185.074,84996.245058376,0
+VHT.US,D,20191230,000000,185.024,185.341,183.521,183.739,197926.93328071,0
+VHT.US,D,20191231,000000,183.541,184.352,183.056,184.243,137293.46130457,0
+VHT.US,D,20200102,000000,185.044,185.371,183.175,184.57,525670.37572207,0
+VHT.US,D,20200103,000000,182.572,183.937,181.603,182.947,205206.75107254,0
+VHT.US,D,20200106,000000,181.88,184.224,181.88,184.154,195660.39370436,0
+VHT.US,D,20200107,000000,183.957,184.115,182.809,183.838,152392.94172932,0
+VHT.US,D,20200108,000000,183.917,185.895,183.877,185.014,258993.08988606,0
+VHT.US,D,20200109,000000,185.668,186.489,185.391,185.985,115245.75317766,0
+VHT.US,D,20200110,000000,186.736,186.924,185.767,186.063,137951.58675693,0
+VHT.US,D,20200113,000000,186.399,186.399,184.59,185.281,159144.03507939,0
+VHT.US,D,20200114,000000,184.945,186.796,184.333,186.529,183931.40522765,0
+VHT.US,D,20200115,000000,186.796,188.665,186.796,188.132,177690.83930224,0
+VHT.US,D,20200116,000000,189.06,189.417,188.319,189.347,175541.56939176,0
+VHT.US,D,20200117,000000,189.703,189.892,188.922,189.15,128065.55173592,0
+VHT.US,D,20200121,000000,188.626,189.703,188.626,189.11,409724.03738545,0
+VHT.US,D,20200122,000000,189.585,190.07,189.209,189.387,161237.70299314,0
+VHT.US,D,20200123,000000,189.308,189.912,187.241,188.448,199272.50160191,0
+VHT.US,D,20200124,000000,188.576,188.576,184.688,185.104,1081728.7590826,0
+VHT.US,D,20200127,000000,182.73,184.471,182.582,183.758,261322.30807691,0
+VHT.US,D,20200128,000000,184.441,185.529,183.877,184.877,253655.29819868,0
+VHT.US,D,20200129,000000,185.214,185.738,184.431,184.431,203741.89119469,0
+VHT.US,D,20200130,000000,183.353,183.353,181.513,183.146,269264.29510269,0
+VHT.US,D,20200131,000000,182.591,182.591,179.021,179.644,370601.46153128,0
+VHT.US,D,20200203,000000,180.762,182.522,180.762,181.326,474975.50792749,0
+VHT.US,D,20200204,000000,183.481,185.281,183.373,184.63,323092.08267742,0
+VHT.US,D,20200205,000000,185.835,188.576,185.767,187.932,218464.28898698,0
+VHT.US,D,20200206,000000,188.596,188.596,187.388,188.239,132424.74828062,0
+VHT.US,D,20200207,000000,187.932,188.229,186.32,186.617,122679.23466957,0
+VHT.US,D,20200210,000000,186.172,187.835,185.728,187.835,82911.67565319,0
+VHT.US,D,20200211,000000,188.457,189.1,188.17,188.992,277464.07320427,0
+VHT.US,D,20200212,000000,189.783,190.01,188.665,189.397,107418.00298156,0
+VHT.US,D,20200213,000000,188.735,189.397,188.16,188.576,126196.31369994,0
+VHT.US,D,20200214,000000,188.883,189.12,188.002,189.002,91341.949304907,0
+VHT.US,D,20200218,000000,188.833,189.16,187.755,188.486,161698.6940934,0
+VHT.US,D,20200219,000000,188.942,189.813,188.546,189.526,107758.69157979,0
+VHT.US,D,20200220,000000,189.011,189.14,186.429,188.289,157362.7492928,0
+VHT.US,D,20200221,000000,187.626,188.279,186.806,188.17,392293.31687904,0
+VHT.US,D,20200224,000000,183.443,184.253,181.186,182.176,388991.56921788,0
+VHT.US,D,20200225,000000,182.75,183.274,176.003,176.725,422502.3871825,0
+VHT.US,D,20200226,000000,177.329,179.426,175.746,176.162,371498.17009696,0
+VHT.US,D,20200227,000000,173.836,176.864,170.385,170.385,355458.51045453,0
+VHT.US,D,20200228,000000,165.34,168.456,163.836,168.456,1516567.7129243,0
+VHT.US,D,20200302,000000,169.129,176.023,167.872,176.023,513211.48466993,0
+VHT.US,D,20200303,000000,176.597,179.416,169.287,171.434,328261.04648378,0
+VHT.US,D,20200304,000000,177.319,181.176,176.023,181.009,852128.90656597,0
+VHT.US,D,20200305,000000,177.3,179.663,175.024,177.052,272168.74122348,0
+VHT.US,D,20200306,000000,171.759,176.123,171.453,175.479,460724.21068942,0
+VHT.US,D,20200309,000000,164.816,170.227,163.342,166.062,744166.00401632,0
+VHT.US,D,20200310,000000,170.831,171.759,163.748,171.731,348004.81005472,0
+VHT.US,D,20200311,000000,167.517,168.456,162.501,164.579,272335.54721372,0
+VHT.US,D,20200312,000000,154.152,160.554,151.571,151.581,1145865.1568536,0
+VHT.US,D,20200313,000000,159.207,162.481,150.147,162.461,491495.3666327,0
+VHT.US,D,20200316,000000,147.416,155.962,144.518,144.518,688606.46697937,0
+VHT.US,D,20200317,000000,148.347,155.033,145.527,153.341,694201.03879717,0
+VHT.US,D,20200318,000000,145.418,151.304,141.294,148.168,513119.48863896,0
+VHT.US,D,20200319,000000,146.852,149.8,143.856,146.882,584920.8743974,0
+VHT.US,D,20200320,000000,148.435,150.167,140.66,140.66,600305.44142364,0
+VHT.US,D,20200323,000000,140.285,140.65,133.053,134.843,649520.28515945,0
+VHT.US,D,20200324,000000,141.809,146.021,140.779,145.507,610600.90932976,0
+VHT.US,D,20200325,000000,146.229,152.422,143.796,147.377,515840.95364321,0
+VHT.US,D,20200326,000000,148.277,158.04,148.277,157.299,708473.56588855,0
+VHT.US,D,20200327,000000,153.52,157.753,152.52,154.064,609543.46044622,0
+VHT.US,D,20200330,000000,156.072,161.255,156.072,160.661,1237712.5788562,0
+VHT.US,D,20200331,000000,161.552,161.908,158.743,160.009,530841.36141922,0
+VHT.US,D,20200401,000000,155.301,156.299,152.263,153.758,439679.36039469,0
+VHT.US,D,20200402,000000,152.975,158,151.72,157.97,261101.92198073,0
+VHT.US,D,20200403,000000,157.575,158.584,154.499,156.19,305926.22986459,0
+VHT.US,D,20200406,000000,161.572,165.43,160.631,164.599,313356.67852032,0
+VHT.US,D,20200407,000000,168.783,169.198,163.065,163.253,522932.7355915,0
+VHT.US,D,20200408,000000,164.935,170.831,162.709,169.682,370518.56400888,0
+VHT.US,D,20200409,000000,171.671,172.186,169.851,171.245,505885.16338993,0
+VHT.US,D,20200413,000000,171.463,171.463,167.467,169.811,419071.23851073,0
+VHT.US,D,20200414,000000,173.322,176.053,172.798,175.558,547167.11860853,0
+VHT.US,D,20200415,000000,173.312,175.391,171.988,174.143,361613.14602135,0
+VHT.US,D,20200416,000000,175.677,178.438,174.974,178.101,347792.51152169,0
+VHT.US,D,20200417,000000,183.877,183.927,179.584,182.394,652489.43178555,0
+VHT.US,D,20200420,000000,180.652,183.996,180.178,181.493,724279.69714463,0
+VHT.US,D,20200421,000000,178.565,179.229,175.469,175.776,319277.78570081,0
+VHT.US,D,20200422,000000,178.862,179.426,177.211,178.605,227745.77866158,0
+VHT.US,D,20200423,000000,179.901,182.493,179.506,179.753,319967.25046044,0
+VHT.US,D,20200424,000000,181.156,182.829,179.881,182.542,251022.79638923,0
+VHT.US,D,20200427,000000,184.016,185.855,183.67,185.104,417805.53487578,0
+VHT.US,D,20200428,000000,186.726,186.816,180.889,181.147,535750.51225898,0
+VHT.US,D,20200429,000000,183.877,184.125,181.513,182.937,268615.26815888,0
+VHT.US,D,20200430,000000,182.057,183.194,180.822,181.523,368150.92989299,0
+VHT.US,D,20200501,000000,179.496,179.496,176.221,177.864,369816.96790452,0
+VHT.US,D,20200504,000000,177.329,178.615,176.518,178.428,297026.87754944,0
+VHT.US,D,20200505,000000,180.188,183.7,179.554,182.176,314901.40308439,0
+VHT.US,D,20200506,000000,183.66,183.66,180.86,180.949,342423.38052705,0
+VHT.US,D,20200507,000000,182.879,182.987,181.019,181.226,309999.3288624,0
+VHT.US,D,20200508,000000,183.214,183.214,181.78,182.344,221769.06948435,0
+VHT.US,D,20200511,000000,181.573,186.439,181.553,186.005,813584.59147795,0
+VHT.US,D,20200512,000000,187.102,187.29,183.046,183.046,314892.30457583,0
+VHT.US,D,20200513,000000,182.859,183.986,179.099,180.662,297849.78710124,0
+VHT.US,D,20200514,000000,178.792,182.324,178.555,182.226,268181.57258428,0
+VHT.US,D,20200515,000000,181.74,184.303,181.553,184.293,260106.14076632,0
+VHT.US,D,20200518,000000,187.865,188.912,186.162,186.292,501042.73494627,0
+VHT.US,D,20200519,000000,186.073,186.569,183.858,183.927,279781.16005039,0
+VHT.US,D,20200520,000000,185.214,186.182,184.194,184.53,245241.19967329,0
+VHT.US,D,20200521,000000,184.224,184.224,182.364,183.452,360014.84135132,0
+VHT.US,D,20200522,000000,183.393,184.046,182.542,184.016,141796.2120954,0
+VHT.US,D,20200526,000000,187.458,187.458,183.185,183.581,279957.06454916,0
+VHT.US,D,20200527,000000,183.957,185.252,180.505,185.114,376941.10010545,0
+VHT.US,D,20200528,000000,186.36,189.269,186.36,187.191,278113.10014807,0
+VHT.US,D,20200529,000000,187.626,189.605,185.154,189.427,365952.12365814,0
+VHT.US,D,20200601,000000,188.428,188.536,186.657,187.923,235775.71793674,0
+VHT.US,D,20200602,000000,188.279,189.16,186.607,189.16,221003.78382008,0
+VHT.US,D,20200603,000000,189.773,189.773,187.923,188.369,291755.80825814,0
+VHT.US,D,20200604,000000,187.438,188.408,185.321,186.499,231502.45175065,0
+VHT.US,D,20200605,000000,187.962,190.742,186.607,189.446,290996.58826625,0
+VHT.US,D,20200608,000000,189.417,190.98,188.289,190.891,212236.86535171,0
+VHT.US,D,20200609,000000,190.504,191.395,188.813,189.05,716416.56385971,0
+VHT.US,D,20200610,000000,189.822,190.209,187.805,188.873,192553.75850449,0
+VHT.US,D,20200611,000000,186.617,186.706,177.854,178.438,532502.34470376,0
+VHT.US,D,20200612,000000,182.285,182.819,176.31,179.535,307979.45996252,0
+VHT.US,D,20200615,000000,176.934,181.701,175.984,180.841,186512.34882195,0
+VHT.US,D,20200616,000000,184.867,186.005,182.147,184.897,310698.90307598,0
+VHT.US,D,20200617,000000,185.688,186.212,184.313,184.797,154001.3558533,0
+VHT.US,D,20200618,000000,183.907,185.014,183.244,184.57,232434.54340515,0
+VHT.US,D,20200619,000000,186.32,187.271,184.56,186.38,180097.90028854,0
+VHT.US,D,20200622,000000,185.945,186.597,184.194,186.439,163120.08331925,0
+VHT.US,D,20200623,000000,187.607,188.793,186.993,187.28,172336.87248853,0
+VHT.US,D,20200624,000000,186.044,186.32,180.889,182.364,211610.0792066,0
+VHT.US,D,20200625,000000,182.671,184.461,180.812,184.392,330069.62779604,0
+VHT.US,D,20200626,000000,183.877,184.343,181.049,181.85,338718.26565314,0
+VHT.US,D,20200629,000000,182.75,183.501,181.503,183.136,204711.38782881,0
+VHT.US,D,20200630,000000,183.126,187.231,182.829,186.33,160399.6292604,0
+VHT.US,D,20200701,000000,187.073,188.496,186.112,187.725,298211.70555277,0
+VHT.US,D,20200702,000000,189.427,190.297,188.813,189.239,345476.43562097,0
+VHT.US,D,20200706,000000,191.356,192.157,190.217,190.891,247622.9870247,0
+VHT.US,D,20200707,000000,190.03,192.107,189.536,189.803,255653.93724526,0
+VHT.US,D,20200708,000000,190.554,191.039,188.606,190.237,133848.15939725,0
+VHT.US,D,20200709,000000,190.149,190.673,186.36,188.773,166993.01512878,0
+VHT.US,D,20200710,000000,188.863,189.09,187.053,188.309,211047.99356679,0
+VHT.US,D,20200713,000000,189.546,192.819,187.992,188.329,806872.9249983,0
+VHT.US,D,20200714,000000,188.132,192.354,187.538,192.127,332736.50174893,0
+VHT.US,D,20200715,000000,193.977,195.718,193.462,195.262,214463.97805763,0
+VHT.US,D,20200716,000000,194.808,194.966,193.393,194.838,128359.73684598,0
+VHT.US,D,20200717,000000,195.728,198.23,195.599,197.528,429341.43278197,0
+VHT.US,D,20200720,000000,198.131,198.873,197.023,197.864,170367.55085842,0
+VHT.US,D,20200721,000000,198.656,198.963,196.915,197.4,767229.71226555,0
+VHT.US,D,20200722,000000,198.201,198.953,197.043,198.803,213866.50932899,0
+VHT.US,D,20200723,000000,199.25,200.416,196.945,197.785,184922.13171509,0
+VHT.US,D,20200724,000000,197.25,197.25,193.858,195.194,181308.00192676,0
+VHT.US,D,20200727,000000,195.549,197.29,194.718,196.983,151301.12070236,0
+VHT.US,D,20200728,000000,197.152,197.805,196.242,196.41,116757.11654369,0
+VHT.US,D,20200729,000000,197.212,198.963,196.973,198.27,172345.9709971,0
+VHT.US,D,20200730,000000,196.687,197.835,195.352,197.429,113422.00768447,0
+VHT.US,D,20200731,000000,197.4,197.4,193.72,196.064,246928.4675381,0
+VHT.US,D,20200803,000000,197.34,199.08,197.241,198.576,169869.15477852,0
+VHT.US,D,20200804,000000,198.201,198.626,196.579,197.755,199600.04790999,0
+VHT.US,D,20200805,000000,199.041,199.22,198.279,198.933,136455.38757183,0
+VHT.US,D,20200806,000000,198.903,199.567,196.45,197.835,153013.66220206,0
+VHT.US,D,20200807,000000,197.795,198.764,197.033,198.448,155248.86247116,0
+VHT.US,D,20200810,000000,198.616,198.616,196.915,197.489,156885.5830662,0
+VHT.US,D,20200811,000000,198.438,198.497,195.262,195.569,180426.45754202,0
+VHT.US,D,20200812,000000,196.697,199.22,196.697,198.774,132696.69259197,0
+VHT.US,D,20200813,000000,198.409,198.913,197.35,198.764,124694.04884248,0
+VHT.US,D,20200814,000000,198.428,199.003,197.33,198.131,236816.99169394,0
+VHT.US,D,20200817,000000,198.488,200.238,198.488,199.852,176993.28697946,0
+VHT.US,D,20200818,000000,200.051,200.446,198.329,199.624,171623.14503943,0
+VHT.US,D,20200819,000000,199.585,200.1,198.279,198.793,149684.61901522,0
+VHT.US,D,20200820,000000,198.032,198.527,197.706,198.299,247060.90138489,0
+VHT.US,D,20200821,000000,197.944,198.389,196.806,198.122,175494.05495818,0
+VHT.US,D,20200824,000000,199.25,199.26,195.876,196.955,146330.30219348,0
+VHT.US,D,20200825,000000,197.627,198.488,196.866,198.339,135621.35762068,0
+VHT.US,D,20200826,000000,198.171,198.27,196.252,197.973,326274.53878193,0
+VHT.US,D,20200827,000000,198.399,200.318,196.806,199.317,137458.24540401,0
+VHT.US,D,20200828,000000,199.971,199.971,198.527,199.862,109465.16740712,0
+VHT.US,D,20200831,000000,199.784,201.465,199.674,200.654,182930.56928628,0
+VHT.US,D,20200901,000000,200.595,200.753,197.993,198.953,154825.27635051,0
+VHT.US,D,20200902,000000,199.427,203.265,198.507,202.889,177110.55664532,0
+VHT.US,D,20200903,000000,202.859,202.859,195.619,197.013,328352.03156935,0
+VHT.US,D,20200904,000000,198.102,198.102,192.484,195.194,248215.40102636,0
+VHT.US,D,20200908,000000,194.135,194.264,191.692,191.989,441265.53371997,0
+VHT.US,D,20200909,000000,193.897,197.133,193.799,195.778,168459.89689741,0
+VHT.US,D,20200910,000000,196.143,196.509,192.344,192.651,151533.63814329,0
+VHT.US,D,20200911,000000,193.601,194.304,191.9,193.442,166031.60605782,0
+VHT.US,D,20200914,000000,195.412,198.092,195.412,197.202,166303.55036917,0
+VHT.US,D,20200915,000000,198.468,199.13,197.212,197.746,120201.4075056,0
+VHT.US,D,20200916,000000,198.983,199.407,197.538,197.775,213279.15005431,0
+VHT.US,D,20200917,000000,195.916,197.587,195.184,197.142,138343.83357032,0
+VHT.US,D,20200918,000000,197.607,198.102,194.966,197.142,126666.40330877,0
+VHT.US,D,20200921,000000,194.343,194.531,190.91,193.334,354192.80681958,0
+VHT.US,D,20200922,000000,193.403,193.64,191.108,193.245,167107.25195846,0
+VHT.US,D,20200923,000000,193.799,194.096,190.792,190.871,363321.64373947,0
+VHT.US,D,20200924,000000,190.267,190.999,188.735,189.546,213929.18794351,0
+VHT.US,D,20200925,000000,189.546,193.739,189.387,193.305,139735.90537971,0
+VHT.US,D,20200928,000000,195.322,196.44,194.649,195.015,131447.16408333,0
+VHT.US,D,20200929,000000,195.589,196.529,194.353,194.946,93201.077886933,0
+VHT.US,D,20200930,000000,195.589,199.447,195.589,197.934,130807.23564808,0
+VHT.US,D,20201001,000000,199.06,199.417,196.648,197.39,155943.38195775,0
+VHT.US,D,20201002,000000,195.025,197.39,194.63,195.698,92576.313632614,0
+VHT.US,D,20201005,000000,197.32,200.218,197.32,200.208,166423.85287121,0
+VHT.US,D,20201006,000000,200.605,201.247,197.894,197.953,198744.78810554,0
+VHT.US,D,20201007,000000,199.457,202.504,199.457,202.058,146421.28727906,0
+VHT.US,D,20201008,000000,202.929,203.463,202.484,203.058,1034758.2141244,0
+VHT.US,D,20201009,000000,204.006,205.332,203.691,204.759,163669.02666891,0
+VHT.US,D,20201012,000000,205.916,206.817,205.184,206.213,139777.35414092,0
+VHT.US,D,20201013,000000,205.214,206.093,204.63,205.224,440284.91668649,0
+VHT.US,D,20201014,000000,205.332,205.956,203.156,203.602,117345.48676377,0
+VHT.US,D,20201015,000000,201.544,202.889,200.842,202.602,119530.13976309,0
+VHT.US,D,20201016,000000,203.374,205.836,202.859,204.323,114353.08839358,0
+VHT.US,D,20201019,000000,204.818,205.244,200.396,200.93,140946.00701792,0
+VHT.US,D,20201020,000000,201.861,202.592,200.842,201.02,85288.408277628,0
+VHT.US,D,20201021,000000,200.99,201.682,199.3,199.537,96190.443420946,0
+VHT.US,D,20201022,000000,199.981,203.107,199.981,202.682,152050.23124031,0
+VHT.US,D,20201023,000000,203.651,204.67,202.385,203.602,89462.601814975,0
+VHT.US,D,20201026,000000,202.256,202.256,199.417,201.307,134296.00820739,0
+VHT.US,D,20201027,000000,201.089,201.911,200.436,200.436,150602.55743419,0
+VHT.US,D,20201028,000000,197.3,198.151,194.036,194.174,356012.50853119,0
+VHT.US,D,20201029,000000,194.284,195.203,191.89,193.086,206495.70645159,0
+VHT.US,D,20201030,000000,192.474,193.71,189.931,192.265,190933.21303577,0
+VHT.US,D,20201102,000000,194.521,195.758,193.048,195.105,182523.15829196,0
+VHT.US,D,20201103,000000,197.241,199.921,197.241,198.448,805803.34477002,0
+VHT.US,D,20201104,000000,203.374,210.121,202.899,207.172,438888.80109554,0
+VHT.US,D,20201105,000000,210.15,210.15,207.528,208.043,412816.51934978,0
+VHT.US,D,20201106,000000,207.983,208.934,206.52,207.371,129635.54993489,0
+VHT.US,D,20201109,000000,219.082,219.082,208.904,209.071,709238.85155281,0
+VHT.US,D,20201110,000000,209.981,210.238,207.014,209.645,297911.45477036,0
+VHT.US,D,20201111,000000,211.268,211.287,208.725,209.685,343179.56768278,0
+VHT.US,D,20201112,000000,209.438,210.486,207.835,208.914,277501.47818389,0
+VHT.US,D,20201113,000000,210.189,212.335,209.962,211.743,183924.32860989,0
+VHT.US,D,20201116,000000,213.82,214.127,210.248,211.416,685206.65761485,0
+VHT.US,D,20201117,000000,210.575,210.575,209.091,210.169,255391.09144247,0
+VHT.US,D,20201118,000000,210.862,210.862,206.113,206.113,399441.71176948,0
+VHT.US,D,20201119,000000,206.253,206.797,205.155,206.303,244048.28410679,0
+VHT.US,D,20201120,000000,206.54,207.321,205.768,206.5,149895.90660284,0
+VHT.US,D,20201123,000000,207.518,207.726,205.115,206.036,184313.5425871,0
+VHT.US,D,20201124,000000,207.133,207.776,206.055,206.253,228802.21659971,0
+VHT.US,D,20201125,000000,206.619,206.727,205.006,205.816,152285.78151742,0
+VHT.US,D,20201127,000000,206.609,208.607,206.45,208.607,75479.20510667,0
+VHT.US,D,20201130,000000,208.924,209.467,207.806,209.25,319134.23145467,0
+VHT.US,D,20201201,000000,211.336,213.186,210.398,210.753,260366.96467831,0
+VHT.US,D,20201202,000000,210.812,212.227,210.061,211.792,232305.14239455,0
+VHT.US,D,20201203,000000,211.96,212.732,211.317,211.782,224938.38329874,0
+VHT.US,D,20201204,000000,212.118,214.512,211.911,214.512,259839.25118195,0
+VHT.US,D,20201207,000000,214.403,214.809,212.811,213.375,261182.79761235,0
+VHT.US,D,20201208,000000,213.049,215.58,213.049,215.511,207479.35632125,0
+VHT.US,D,20201209,000000,216.332,216.381,212.959,214.255,217868.84214913,0
+VHT.US,D,20201210,000000,213.919,215.541,213.453,214.631,194031.76067247,0
+VHT.US,D,20201211,000000,214.097,214.621,212.465,213.958,179875.49230157,0
+VHT.US,D,20201214,000000,215.837,217.261,212.979,213.049,394007.88026953,0
+VHT.US,D,20201215,000000,214.641,215.471,213.246,215.175,191969.43206598,0
+VHT.US,D,20201216,000000,215.194,215.531,213.73,214.394,272081.79991949,0
+VHT.US,D,20201217,000000,215.076,217.044,214.977,217.024,258163.10371649,0
+VHT.US,D,20201218,000000,217.538,217.628,215.254,217.361,299309.59225211,0
+VHT.US,D,20201221,000000,215.007,215.927,211.93,215.818,333990.07403916,0
+VHT.US,D,20201222,000000,216.352,216.49,214.927,215.828,261454.7419237,0
+VHT.US,D,20201223,000000,216.49,217.321,215.996,216.114,201025.48091742,0
+VHT.US,D,20201224,000000,216.441,217.094,215.62,216.421,125812.15444972,0
+VHT.US,D,20201228,000000,217.618,218.053,215.768,215.768,238506.28144954,0
+VHT.US,D,20201229,000000,216.678,217.728,215.303,216.105,245345.327049,0
+VHT.US,D,20201230,000000,216.975,217.648,216.233,216.421,198429.37314219,0
+VHT.US,D,20201231,000000,216.49,218.212,215.155,217.945,209413.29486253,0
+VHT.US,D,20210104,000000,218.706,218.884,213.433,216.827,330781.33335435,0
+VHT.US,D,20210105,000000,216.5,219.003,215.927,218.152,206546.25372136,0
+VHT.US,D,20210106,000000,216.49,222.416,216.065,221.604,254806.76500396,0
+VHT.US,D,20210107,000000,222.327,225.572,222.327,225.086,332940.71271879,0
+VHT.US,D,20210108,000000,225.809,227.609,223.84,226.026,318336.59553776,0
+VHT.US,D,20210111,000000,226.164,227.489,225.799,227.183,237251.69821393,0
+VHT.US,D,20210112,000000,227.095,227.559,224.454,225.502,213918.06754415,0
+VHT.US,D,20210113,000000,225.59,226.848,224.711,226.066,521013.96123115,0
+VHT.US,D,20210114,000000,226.738,227.738,225.877,226.254,179292.17680846,0
+VHT.US,D,20210115,000000,225.977,226.995,224.334,226.303,433469.12283114,0
+VHT.US,D,20210119,000000,227.945,228.973,227.193,228.598,274325.08775174,0
+VHT.US,D,20210120,000000,229.26,230.359,228.262,229.587,234701.0829815,0
+VHT.US,D,20210121,000000,229.736,229.874,227.786,228.578,383607.27404231,0
+VHT.US,D,20210122,000000,227.846,229.093,227.441,228.232,600591.53897051,0
+VHT.US,D,20210125,000000,228.826,230.21,227.826,230.092,206639.26069773,0
+VHT.US,D,20210126,000000,230.953,231.13,228.272,228.292,273817.59316328,0
+VHT.US,D,20210127,000000,225.789,225.789,220.932,221.397,349467.64804176,0
+VHT.US,D,20210128,000000,223.167,227.232,222.821,224.434,338476.64970366,0
+VHT.US,D,20210129,000000,224.434,226.382,220.902,223.118,355228.0149044,0
+VHT.US,D,20210201,000000,224.799,225.729,223.424,224.354,206978.93835056,0
+VHT.US,D,20210202,000000,226.421,227.461,225.809,225.809,167037.49672618,0
+VHT.US,D,20210203,000000,225.967,226.006,223.76,224.364,171917.33014947,0
+VHT.US,D,20210204,000000,224.809,226.59,224.255,225.917,192099.84402199,0
+VHT.US,D,20210205,000000,227.222,227.649,226.204,226.995,300802.75860102,0
+VHT.US,D,20210208,000000,228.202,228.667,227.589,228.35,218407.67604485,0
+VHT.US,D,20210209,000000,228.529,229.033,228.232,228.509,187819.50121813,0
+VHT.US,D,20210210,000000,229.824,230.418,227.549,228.736,230891.84073187,0
+VHT.US,D,20210211,000000,229.508,229.716,227.826,229.132,189354.11632825,0
+VHT.US,D,20210212,000000,228.726,230.705,228.173,230.676,281161.10051502,0
+VHT.US,D,20210216,000000,230.873,231.06,227.025,227.728,426841.36481929,0
+VHT.US,D,20210217,000000,226.985,228.212,226.461,227.935,332588.90372122,0
+VHT.US,D,20210218,000000,227.045,227.045,225.125,226.016,159315.89579659,0
+VHT.US,D,20210219,000000,226.768,226.768,224.434,224.671,156793.58703523,0
+VHT.US,D,20210222,000000,223.82,223.82,221.842,222.623,238053.37791244,0
+VHT.US,D,20210223,000000,221.664,222.663,219.972,221.812,221789.28839226,0
+VHT.US,D,20210224,000000,222.406,224.731,221.407,223.603,223842.51849019,0
+VHT.US,D,20210225,000000,223.424,223.94,219.101,220.259,205507.00185495,0
+VHT.US,D,20210226,000000,221.249,221.307,217.608,218.806,198527.43484554,0
+VHT.US,D,20210301,000000,221.09,223.128,221.09,222.197,199677.89070544,0
+VHT.US,D,20210302,000000,222.475,222.673,220.705,220.843,232863.18425277,0
+VHT.US,D,20210303,000000,220.546,220.546,216.56,216.56,200235.93256366,0
+VHT.US,D,20210304,000000,216.263,217.054,210.655,212.574,624425.58761099,0
+VHT.US,D,20210305,000000,213.968,217.222,210.685,216.57,279559.7630088,0
+VHT.US,D,20210308,000000,217.193,218.924,215.056,215.056,180831.84664556,0
+VHT.US,D,20210309,000000,217.252,220.912,217.252,217.825,187706.27533385,0
+VHT.US,D,20210310,000000,219.378,220.556,218.112,218.291,259402.52277117,0
+VHT.US,D,20210311,000000,219.725,221.585,219.458,220.922,222428.2058821,0
+VHT.US,D,20210312,000000,220.486,221.486,219.388,221.298,535575.61870559,0
+VHT.US,D,20210315,000000,221.377,223.068,221.001,222.811,251121.86903797,0
+VHT.US,D,20210316,000000,223.613,223.623,221.407,222.257,197246.56702965,0
+VHT.US,D,20210317,000000,221.288,222.594,220.022,221.783,227838.78563795,0
+VHT.US,D,20210318,000000,220.675,222.781,219.854,220.072,143326.78342394,0
+VHT.US,D,20210319,000000,220.763,222.494,219.378,221.525,288600.6476793,0
+VHT.US,D,20210322,000000,221.397,223.83,220.972,223.424,180170.688357,0
+VHT.US,D,20210323,000000,223.236,223.246,219.557,220.269,209724.6660443,0
+VHT.US,D,20210324,000000,220.695,221.199,218.647,218.756,186088.76270131,0
+VHT.US,D,20210325,000000,218.567,220.072,216.095,219.518,199631.38721726,0
+VHT.US,D,20210326,000000,220.516,223.138,219.518,223.029,184372.17742003,0
+VHT.US,D,20210329,000000,222.683,223.88,221.407,223.068,280567.67556794,0
+VHT.US,D,20210330,000000,222.426,222.534,221.09,221.506,165141.97410993,0
+VHT.US,D,20210331,000000,222.633,224.464,222.01,223.474,204302.9658891,0
+VHT.US,D,20210401,000000,224.504,224.601,222.831,223.365,213395.40877477,0
+VHT.US,D,20210405,000000,224.601,225.155,223.91,224.591,252095.40945368,0
+VHT.US,D,20210406,000000,224.761,225.838,223.593,223.978,146211.01063683,0
+VHT.US,D,20210407,000000,223.85,224.117,222.217,222.693,150387.22606497,0
+VHT.US,D,20210408,000000,223.603,224.364,223.177,223.533,136059.09697686,0
+VHT.US,D,20210409,000000,223.603,225.432,223.523,225.125,127144.58048078,0
+VHT.US,D,20210412,000000,225.235,225.67,224.197,225.086,122330.45850818,0
+VHT.US,D,20210413,000000,225.086,227.065,224.928,226.896,189746.36314164,0
+VHT.US,D,20210414,000000,226.886,228.449,226.858,227.055,204923.68636184,0
+VHT.US,D,20210415,000000,228.212,231.584,228.212,231.25,641865.40662595,0
+VHT.US,D,20210416,000000,232.099,232.475,230.883,232.298,200827.33561993,0
+VHT.US,D,20210419,000000,231.724,232.011,230.666,231.417,217024.70274402,0
+VHT.US,D,20210420,000000,230.754,232.535,230.566,232.061,405233.41793936,0
+VHT.US,D,20210421,000000,232.545,235.443,232.545,235.345,274938.73160672,0
+VHT.US,D,20210422,000000,235.345,236.423,233.751,234.424,362043.80875975,0
+VHT.US,D,20210423,000000,234.542,236.867,234.454,236.244,185029.291927,0
+VHT.US,D,20210426,000000,236.423,236.957,235.325,236.59,283054.60124048,0
+VHT.US,D,20210427,000000,236.235,236.235,234.948,235.285,141874.05489083,0
+VHT.US,D,20210428,000000,234.761,235.393,234.158,234.8,255079.72026071,0
+VHT.US,D,20210429,000000,234.998,234.998,232.168,233.346,223734.34733288,0
+VHT.US,D,20210430,000000,232.643,233.9,232.248,232.733,305417.72433074,0
+VHT.US,D,20210503,000000,233.811,234.829,233.474,234.315,175567.85397204,0
+VHT.US,D,20210504,000000,233.751,233.751,231.734,233.197,352878.57780564,0
+VHT.US,D,20210505,000000,233.672,234.108,232.505,232.881,161465.16570708,0
+VHT.US,D,20210506,000000,232.051,232.742,229.696,232.624,155430.83264231,0
+VHT.US,D,20210507,000000,233.672,235.977,233.672,234.592,152057.30785808,0
+VHT.US,D,20210510,000000,235.275,235.275,233.148,233.148,148396.67458156,0
+VHT.US,D,20210511,000000,231.21,232.98,230.616,231.654,164289.74714165,0
+VHT.US,D,20210512,000000,230.299,231.21,228.637,228.944,147685.97996864,0
+VHT.US,D,20210513,000000,229.013,231.347,229.013,230.536,119653.47510133,0
+VHT.US,D,20210514,000000,231.634,232.842,231.26,232.366,98207.279484642,0
+VHT.US,D,20210517,000000,232.318,232.901,231.614,231.901,110764.23224013,0
+VHT.US,D,20210518,000000,231.931,233.791,231.307,232.278,167144.65693809,0
+VHT.US,D,20210519,000000,230.656,231.714,229.083,231.694,299332.8439962,0
+VHT.US,D,20210520,000000,231.991,235.374,231.764,234.582,139009.03564046,0
+VHT.US,D,20210521,000000,235.275,236.907,234.325,234.454,93028.20622433,0
+VHT.US,D,20210524,000000,235.492,236.106,234.691,234.809,132697.70353736,0
+VHT.US,D,20210525,000000,235.393,235.423,234.008,234.216,261870.24048119,0
+VHT.US,D,20210526,000000,234.375,234.375,232.248,233.574,94093.742671016,0
+VHT.US,D,20210527,000000,234.068,234.068,233.187,233.297,109199.28876815,0
+VHT.US,D,20210528,000000,234.355,236.66,234.226,234.434,114199.42469348,0
+VHT.US,D,20210601,000000,234.929,235.136,230.783,230.913,184570.32271752,0
+VHT.US,D,20210602,000000,231.17,231.744,229.993,230.428,733487.38780537,0
+VHT.US,D,20210603,000000,229.864,231.584,228.736,231.11,115636.98904565,0
+VHT.US,D,20210604,000000,232.071,233,231.734,232.021,115935.21793728,0
+VHT.US,D,20210607,000000,232.386,235.641,232.258,233.919,221190.80871821,0
+VHT.US,D,20210608,000000,234.454,234.919,231.337,233.614,221830.73715346,0
+VHT.US,D,20210609,000000,234.335,236.175,234.335,235.572,128774.22445806,0
+VHT.US,D,20210610,000000,236.263,239.746,236.096,239.608,344799.1022061,0
+VHT.US,D,20210611,000000,239.647,239.647,237.055,238.4,115797.7293635,0
+VHT.US,D,20210614,000000,238.657,238.667,237.085,238.667,115440.86563895,0
+VHT.US,D,20210615,000000,238.856,239.182,237.085,237.826,109738.12266386,0
+VHT.US,D,20210616,000000,238.153,239.172,235.968,237.125,128680.20653629,0
+VHT.US,D,20210617,000000,236.62,239.667,236.62,239.123,121251.77977135,0
+VHT.US,D,20210618,000000,237.53,237.639,236.343,236.551,171819.26844612,0
+VHT.US,D,20210621,000000,237.362,239.746,236.056,239.439,759162.36801075,0
+VHT.US,D,20210622,000000,239.518,240.32,238.687,240.221,116511.45681262,0
+VHT.US,D,20210623,000000,240.132,240.25,239.094,239.271,142818.27789009,0
+VHT.US,D,20210624,000000,240.745,242.159,240.527,240.617,164999.43080919,0
+VHT.US,D,20210625,000000,240.874,242.555,240.715,242.091,112243.2453535,0
+VHT.US,D,20210628,000000,242.655,242.961,241.764,242.555,186478.98762392,0
+VHT.US,D,20210629,000000,242.802,243.564,242.111,242.476,135321.10683826,0
+VHT.US,D,20210630,000000,242.476,242.575,241.497,242.12,177539.19749294,0
+VHT.US,D,20210701,000000,242.852,244.425,242.139,244.325,317804.83825981,0
+VHT.US,D,20210702,000000,244.879,246.146,244.078,245.84,319937.93304396,0
+VHT.US,D,20210706,000000,245.443,245.622,243.693,245.236,125275.3424448,0
+VHT.US,D,20210707,000000,245.66,246.007,243.713,245.879,92072.862825737,0
+VHT.US,D,20210708,000000,243.079,245.196,242.723,245.196,190640.03887112,0
+VHT.US,D,20210709,000000,245.938,246.64,245.413,245.997,107732.40699952,0
+VHT.US,D,20210712,000000,246.037,247.264,246.037,246.443,282470.27480197,0
+VHT.US,D,20210713,000000,245.71,246.472,245.029,245.364,556360.65603372,0
+VHT.US,D,20210714,000000,245.957,245.957,243.781,243.98,154592.75890959,0
+VHT.US,D,20210715,000000,243.189,243.861,241.744,243.574,98067.769020087,0
+VHT.US,D,20210716,000000,244.484,245.413,243.633,244.365,165951.74137159,0
+VHT.US,D,20210719,000000,242.545,243.831,240.854,242.733,332075.34346039,0
+VHT.US,D,20210720,000000,243.505,247.234,243.495,245.947,201170.04610896,0
+VHT.US,D,20210721,000000,246.997,247.006,243.96,246.65,194749.53190316,0
+VHT.US,D,20210722,000000,246.957,248.035,246.254,247.827,207026.45278414,0
+VHT.US,D,20210723,000000,248.688,250.577,248.5,250.271,834372.66164226,0
+VHT.US,D,20210726,000000,249.994,250.31,247.679,248.332,202281.07509842,0
+VHT.US,D,20210727,000000,247.986,249.054,247.155,249.024,155653.24062929,0
+VHT.US,D,20210728,000000,248.857,251.508,248.184,250.804,175936.84904133,0
+VHT.US,D,20210729,000000,251.418,251.785,250.804,251.003,171543.2803532,0
+VHT.US,D,20210730,000000,250.824,252.072,250.706,251.211,230398.49937895,0
+VHT.US,D,20210802,000000,252.032,252.566,250.894,251.448,176610.13867463,0
+VHT.US,D,20210803,000000,251.725,254.464,251.488,254.464,212729.19575924,0
+VHT.US,D,20210804,000000,253.812,255.296,253.584,253.891,286390.72104509,0
+VHT.US,D,20210805,000000,253.822,253.861,251.605,253.584,176002.56049203,0
+VHT.US,D,20210806,000000,253.594,253.753,251.329,252.713,270117.53301634,0
+VHT.US,D,20210809,000000,253.03,253.92,252.743,253.287,192258.56244905,0
+VHT.US,D,20210810,000000,253.505,253.673,251.211,252.012,352400.40063364,0
+VHT.US,D,20210811,000000,252.506,252.693,249.251,249.598,283766.3067988,0
+VHT.US,D,20210812,000000,249.825,251.625,249.688,251.557,264108.47358647,0
+VHT.US,D,20210813,000000,251.972,252.635,251.705,252.496,130714.22867171,0
+VHT.US,D,20210816,000000,252.596,254.593,251.329,254.484,148555.39300863,0
+VHT.US,D,20210817,000000,253.634,257.295,253.634,257.295,341702.57646018,0
+VHT.US,D,20210818,000000,257.145,257.373,253.367,253.713,247841.35123009,0
+VHT.US,D,20210819,000000,251.785,255.652,251.785,254.158,200638.28883101,0
+VHT.US,D,20210820,000000,254.445,256.464,253.743,256.057,187915.54103068,0
+VHT.US,D,20210823,000000,257.552,258.174,257.056,257.175,297508.08755762,0
+VHT.US,D,20210824,000000,257.185,257.195,255.701,256.751,248416.57916004,0
+VHT.US,D,20210825,000000,256.621,256.731,255.306,256.444,210368.63826112,0
+VHT.US,D,20210826,000000,256.531,256.998,254.722,255.226,121405.44347144,0
+VHT.US,D,20210827,000000,255.978,256.958,254.741,255.671,481622.47390183,0
+VHT.US,D,20210830,000000,255.87,258.085,255.711,257.145,161274.09702736,0
+VHT.US,D,20210831,000000,257.363,258.283,256.334,257.165,144872.51893341,0
+VHT.US,D,20210901,000000,257.561,257.719,255.503,257.699,191677.26884674,0
+VHT.US,D,20210902,000000,258.313,260.459,258.283,260.449,135110.83019603,0
+VHT.US,D,20210903,000000,260.242,260.677,258.945,260.449,153403.88712467,0
+VHT.US,D,20210907,000000,259.796,259.965,257.58,258.945,287375.38186015,0
+VHT.US,D,20210908,000000,258.501,258.925,257.532,258.431,183328.88177204,0
+VHT.US,D,20210909,000000,258.333,258.798,255.82,256.017,201499.61430783,0
+VHT.US,D,20210910,000000,256.978,257.008,253.584,253.733,183684.7345512,0
+VHT.US,D,20210913,000000,254.9,254.9,250.776,251.824,245659.73106696,0
+VHT.US,D,20210914,000000,252.922,253.703,251.111,251.368,266808.70873741,0
+VHT.US,D,20210915,000000,251.368,254.069,250.716,253.179,134790.36050572,0
+VHT.US,D,20210916,000000,253.287,253.733,250.904,252.685,118493.92073288,0
+VHT.US,D,20210917,000000,252.803,253.624,251.577,253.545,136985.12295899,0
+VHT.US,D,20210920,000000,250.072,252.416,248.055,250.429,262635.52614546,0
+VHT.US,D,20210921,000000,251.615,253.327,250.993,250.993,132711.8567729,0
+VHT.US,D,20210922,000000,251.962,252.813,250.469,251.586,162062.63443573,0
+VHT.US,D,20210923,000000,252.466,254.781,252.199,253.604,152459.66412542,0
+VHT.US,D,20210924,000000,252.99,253.565,251.665,252.149,270101.35789002,0
+VHT.US,D,20210927,000000,251.785,251.972,248.411,249.134,361679.86841745,0
+VHT.US,D,20210928,000000,247.383,247.383,243.743,244.158,329985.71932822,0
+VHT.US,D,20210929,000000,245.483,246.868,245.087,245.523,137576.52601526,0
+VHT.US,D,20210930,000000,246.571,247.867,243.019,243.019,253736.1738303,0
+VHT.US,D,20211001,000000,243.733,244.465,239.351,243.534,382074.68082297,0
+VHT.US,D,20211004,000000,243.089,243.376,238.4,239.746,275996.18049023,0
+VHT.US,D,20211005,000000,240.171,243.336,240.171,240.824,178213.49807163,0
+VHT.US,D,20211006,000000,239.409,240.468,237.748,240.468,259935.29099452,0
+VHT.US,D,20211007,000000,241.872,245.136,241.872,243.386,289465.00599232,0
+VHT.US,D,20211008,000000,244.019,244.088,241.814,242.001,151316.28488329,0
+VHT.US,D,20211011,000000,241.852,243.069,240.24,240.31,140952.07269029,0
+VHT.US,D,20211012,000000,241.012,241.22,238.895,239.627,338451.37606877,0
+VHT.US,D,20211013,000000,240.082,240.577,238.727,239.875,100621.41708871,0
+VHT.US,D,20211014,000000,242.466,244.267,242.348,243.356,131540.1710597,0
+VHT.US,D,20211015,000000,244.811,245.443,244.088,244.267,108078.15032472,0
+VHT.US,D,20211018,000000,243.326,243.446,241.566,242.368,149330.78812685,0
+VHT.US,D,20211019,000000,243.762,246.234,243.406,245.493,185284.05016662,0
+VHT.US,D,20211020,000000,246.898,249.004,246.799,248.53,135731.55066877,0
+VHT.US,D,20211021,000000,249.202,249.905,247.738,249.905,232734.79418757,0
+VHT.US,D,20211022,000000,249.698,250.577,248.984,250.419,127092.01132022,0
+VHT.US,D,20211025,000000,250.676,251.013,248.975,250.676,133229.46081531,0
+VHT.US,D,20211026,000000,251.458,252.466,249.965,251.882,262944.87543643,0
+VHT.US,D,20211027,000000,252.299,252.299,249.46,249.499,120540.07421304,0
+VHT.US,D,20211028,000000,250.023,252.506,249.845,252.1,219536.90205144,0
+VHT.US,D,20211029,000000,251.824,254.257,250.726,254.119,125937.51167875,0
+VHT.US,D,20211101,000000,254.673,255.256,253.753,254.564,202984.69309358,0
+VHT.US,D,20211102,000000,255.306,257.115,253.367,256.107,193732.52083546,0
+VHT.US,D,20211103,000000,255.88,258.164,255.147,258.016,140477.93929988,0
+VHT.US,D,20211104,000000,257.837,257.837,255.068,256.483,156017.18097161,0
+VHT.US,D,20211105,000000,255.137,255.76,252.159,254.149,248799.72746487,0
+VHT.US,D,20211108,000000,254.149,255.503,253.644,255.365,249574.11163771,0
+VHT.US,D,20211109,000000,255.236,255.355,253.565,254.04,123175.60885868,0
+VHT.US,D,20211110,000000,253.743,255.444,253.11,253.802,136298.69103555,0
+VHT.US,D,20211111,000000,254,254,252.496,253.268,105494.17389424,0
+VHT.US,D,20211112,000000,254.811,254.811,252.952,254.197,251030.88395238,0
+VHT.US,D,20211115,000000,254.87,254.87,252.299,252.586,142113.64894954,0
+VHT.US,D,20211116,000000,252.397,254.702,251.922,253.673,107107.64274519,0
+VHT.US,D,20211117,000000,253.95,254.653,253.14,253.634,97789.759036368,0
+VHT.US,D,20211118,000000,254.119,254.426,252.446,253.03,106986.32929775,0
+VHT.US,D,20211119,000000,253.654,254.494,251.468,251.468,754096.52063471,0
+VHT.US,D,20211122,000000,252.199,252.416,250.043,250.043,390420.03506148,0
+VHT.US,D,20211123,000000,249.034,250.023,247.689,249.855,135229.11080729,0
+VHT.US,D,20211124,000000,249.164,250.142,248.184,250.043,226459.85611871,0
+VHT.US,D,20211126,000000,250.389,251.814,247.55,248.421,116445.74536192,0
+VHT.US,D,20211129,000000,250.222,250.547,248.391,248.411,228935.66139189,0
+VHT.US,D,20211130,000000,247.481,248.49,243.781,244.01,296390.99289577,0
+VHT.US,D,20211201,000000,245.642,248.114,242.674,242.782,638189.60916851,0
+VHT.US,D,20211202,000000,242.645,244.959,241.487,243.94,451559.99068069,0
+VHT.US,D,20211203,000000,245.84,246.433,241.318,243.179,205620.22773922,0
+VHT.US,D,20211206,000000,243.881,245.266,242.772,244.642,153122.84430476,0
+VHT.US,D,20211207,000000,246.71,249.124,246.71,248.797,153267.40949629,0
+VHT.US,D,20211208,000000,249.618,251.081,248.263,250.884,197578.15711933,0
+VHT.US,D,20211209,000000,250.557,251.605,249.925,250.004,220373.96483878,0
+VHT.US,D,20211210,000000,249.508,251.28,249.182,250.349,157069.57512815,0
+VHT.US,D,20211213,000000,250.519,253.287,250.479,252.586,683990.49030426,0
+VHT.US,D,20211214,000000,251.498,252.516,249.994,251.358,158331.23498154,0
+VHT.US,D,20211215,000000,251.902,256.958,251.705,256.958,244566.8990946,0
+VHT.US,D,20211216,000000,257.422,259.085,256.344,257.008,210715.39253173,0
+VHT.US,D,20211217,000000,255.91,258.906,254.89,257.076,296723.59393084,0
+VHT.US,D,20211220,000000,256.731,256.731,253.12,255.483,295310.29226815,0
+VHT.US,D,20211221,000000,256.521,257.313,254.267,257.255,298063.09657966,0
+VHT.US,D,20211222,000000,256.878,260.083,256.671,260.014,318847.1229624,0
+VHT.US,D,20211223,000000,260.39,261.953,259.886,261.192,239112.84868675,0
+VHT.US,D,20211227,000000,261.716,263.03,261.102,263.03,160756.49298495,0
+VHT.US,D,20211228,000000,263.16,263.822,261.507,261.973,167408.51368627,0
+VHT.US,D,20211229,000000,261.903,263.694,261.775,262.962,201700.79244151,0
+VHT.US,D,20211230,000000,263.654,265.039,263.644,263.851,164386.79789962,0
+VHT.US,D,20211231,000000,263.901,264.841,262.656,262.773,132256.931345,0
+VHT.US,D,20220103,000000,262.408,262.408,257.917,261.083,306376.10056552,0
+VHT.US,D,20220104,000000,260.696,260.736,255.454,256.898,519150.78886754,0
+VHT.US,D,20220105,000000,257.125,258.698,253.337,253.763,1087480.0274367,0
+VHT.US,D,20220106,000000,252.496,253.743,250.033,250.567,315426.08374458,0
+VHT.US,D,20220107,000000,250.479,250.696,248.827,249.024,305937.35026394,0
+VHT.US,D,20220110,000000,248.312,251.695,246.71,251.695,331703.3155549,0
+VHT.US,D,20220111,000000,251.892,253.772,250.152,253.772,257967.99125519,0
+VHT.US,D,20220112,000000,252.803,253.179,251.378,252.329,322013.40394059,0
+VHT.US,D,20220113,000000,252.299,252.299,247.481,247.956,276227.68698577,0
+VHT.US,D,20220114,000000,246.957,247.907,244.554,247.778,306961.43794941,0
+VHT.US,D,20220118,000000,245.553,245.82,242.932,243.099,376355.76272155,0
+VHT.US,D,20220119,000000,243.346,245.73,241.784,242.061,402774.7987379,0
+VHT.US,D,20220120,000000,242.802,245.473,240.369,240.627,278777.29127281,0
+VHT.US,D,20220121,000000,240.597,241.794,237.461,238.083,473368.10474891,0
+VHT.US,D,20220124,000000,234.958,238.153,229.093,237.806,2054585.7757052,0
+VHT.US,D,20220125,000000,235.215,237.876,232.376,235.582,318135.41740407,0
+VHT.US,D,20220126,000000,236.413,238.687,232.406,234.305,1785094.0178884,0
+VHT.US,D,20220127,000000,235.433,237.748,233.148,233.614,332554.53157778,0
+VHT.US,D,20220128,000000,233.672,239.064,232.208,238.964,424907.42627803,0
+VHT.US,D,20220131,000000,238.687,242.021,238.37,241.981,191465.9812591,0
+VHT.US,D,20220201,000000,242.535,243.159,240.607,242.912,205768.83671235,0
+VHT.US,D,20220202,000000,242.752,245.66,241.764,245.166,311399.48823494,0
+VHT.US,D,20220203,000000,244.712,244.929,243.139,243.515,164927.65368611,0
+VHT.US,D,20220204,000000,241.804,244.82,241.101,243.069,163591.18387347,0
+VHT.US,D,20220207,000000,243.129,244.484,242.388,242.912,128419.3826243,0
+VHT.US,D,20220208,000000,242.041,245.316,241.012,244.909,247560.30841019,0
+VHT.US,D,20220209,000000,246.354,248.174,246.304,247.857,158996.43705166,0
+VHT.US,D,20220210,000000,244.889,247.54,242.742,243.98,300664.25908186,0
+VHT.US,D,20220211,000000,243.95,245.573,240.211,240.448,184523.81922933,0
+VHT.US,D,20220214,000000,240.003,240.647,236.531,238.025,215688.23293139,0
+VHT.US,D,20220215,000000,240.171,241.872,239.914,241.299,179621.74500734,0
+VHT.US,D,20220216,000000,240.063,241.843,238.994,241.171,146780.17289441,0
+VHT.US,D,20220217,000000,240.013,240.418,236.482,236.67,180552.82571645,0
+VHT.US,D,20220218,000000,236.7,237.787,233.881,234.791,171621.12314864,0
+VHT.US,D,20220222,000000,233.633,235.938,232.485,233.861,290631.63697853,0
+VHT.US,D,20220223,000000,235.048,235.729,231.901,232.051,208788.53060821,0
+VHT.US,D,20220224,000000,227.529,234.632,227.382,234.295,315342.17527676,0
+VHT.US,D,20220225,000000,235.255,241.378,235.077,241.121,228656.64046278,0
+VHT.US,D,20220228,000000,237.986,239.914,237.105,239.618,172038.64359692,0
+VHT.US,D,20220301,000000,238.717,240.448,236.947,238.321,177215.69496644,0
+VHT.US,D,20220302,000000,239.726,243.069,239.459,241.961,272922.90648842,0
+VHT.US,D,20220303,000000,242.812,243.446,240.28,242.268,157740.84287066,0
+VHT.US,D,20220304,000000,239.845,242.782,239.064,242.684,192736.73962105,0
+VHT.US,D,20220307,000000,241.566,241.625,237.699,238.57,222074.37499374,0
+VHT.US,D,20220308,000000,237.055,239.419,233.969,233.969,281869.77323714,0
+VHT.US,D,20220309,000000,238.016,240.073,236.749,238.875,180587.19785988,0
+VHT.US,D,20220310,000000,236.472,239.034,235.602,238.657,129959.0524614,0
+VHT.US,D,20220311,000000,239.578,240.408,235.839,235.908,170015.74186084,0
+VHT.US,D,20220314,000000,237.174,240.24,235.729,236.393,181907.4925462,0
+VHT.US,D,20220315,000000,238.263,241.368,238.035,241.012,183007.40113632,0
+VHT.US,D,20220316,000000,242.485,244.999,240.537,244.939,254082.9281009,0
+VHT.US,D,20220317,000000,244.494,249.538,244.088,249.538,138610.72315469,0
+VHT.US,D,20220318,000000,249.044,251.577,248.628,251.428,152662.86414988,0
+VHT.US,D,20220321,000000,251.033,253.07,249.421,250.795,406207.96930047,0
+VHT.US,D,20220322,000000,250.814,251.795,250.192,251.3,261311.18767757,0
+VHT.US,D,20220323,000000,250.32,250.32,246.294,246.294,282170.02401956,0
+VHT.US,D,20220324,000000,247.383,249.638,247.026,249.638,143184.2401232,0
+VHT.US,D,20220325,000000,250.212,250.716,248.431,250.202,158337.30065391,0
+VHT.US,D,20220328,000000,250.509,252.13,249.499,252.13,138928.16000882,0
+VHT.US,D,20220329,000000,254.04,255.367,252.843,254.307,1409664.2811491,0
+VHT.US,D,20220330,000000,254.454,255.701,253.229,254.416,290264.66380002,0
+VHT.US,D,20220331,000000,254.237,255.241,251.625,251.625,397669.52449145,0
+VHT.US,D,20220401,000000,252.793,254.851,251.645,254.851,557189.6312579,0
+VHT.US,D,20220404,000000,254.722,254.722,252.169,253.209,382336.51568036,0
+VHT.US,D,20220405,000000,252.486,256.158,252.416,253.03,309059.14964475,0
+VHT.US,D,20220406,000000,251.795,256.631,251.795,256.274,195686.67828464,0
+VHT.US,D,20220407,000000,255.593,261.236,255.533,260.637,429168.56111936,0
+VHT.US,D,20220408,000000,260.489,262.913,259.905,261.607,758243.41864638,0
+VHT.US,D,20220411,000000,260.796,261.355,255.8,256.157,497708.63703244,0
+VHT.US,D,20220412,000000,256.414,257.285,252.878,254,369046.62751327,0
+VHT.US,D,20220413,000000,254,256.017,253.115,255.86,284622.57754865,0
+VHT.US,D,20220414,000000,255.998,256.978,254.099,254.326,175724.55050832,0
+VHT.US,D,20220418,000000,253.663,254.225,249.785,250.834,376991.64737521,0
+VHT.US,D,20220419,000000,251.3,254.217,251.3,253.496,143918.18648022,0
+VHT.US,D,20220420,000000,254.099,257.729,253.723,256.541,140383.92137812,0
+VHT.US,D,20220421,000000,257.699,257.907,252.625,253.09,161779.56972503,0
+VHT.US,D,20220422,000000,251.141,251.141,243.801,244.128,326108.74373711,0
+VHT.US,D,20220425,000000,242.902,246.304,240.992,245.889,218724.10195359,0
+VHT.US,D,20220426,000000,244.504,245.029,240.577,240.577,267094.8062843,0
+VHT.US,D,20220427,000000,241.012,242.476,239.341,240.122,1035022.0708726,0
+VHT.US,D,20220428,000000,241.952,243.623,238.718,242.792,236257.93889032,0
+VHT.US,D,20220429,000000,240.745,242.348,236.492,236.887,305277.20292079,0
+VHT.US,D,20220502,000000,236.68,238.41,232.119,236.185,343708.29212452,0
+VHT.US,D,20220503,000000,236.768,238.866,235.991,236.788,214075.77502583,0
+VHT.US,D,20220504,000000,236.818,242.704,234.162,241.892,566214.34080208,0
+VHT.US,D,20220505,000000,240.864,240.864,234.098,236.413,276074.02328568,0
+VHT.US,D,20220506,000000,234.494,235.413,232.357,234.771,231591.41494545,0
+VHT.US,D,20220509,000000,231.931,232.376,226.551,227.549,547138.81213746,0
+VHT.US,D,20220510,000000,229.973,231.367,226.382,229.073,4482680.4918986,0
+VHT.US,D,20220511,000000,228.311,232.782,226.353,226.61,337616.33517222,0
+VHT.US,D,20220512,000000,225.877,229.152,225.532,229.053,330583.18805687,0
+VHT.US,D,20220513,000000,230.616,233.356,230.616,232.535,223023.65271996,0
+VHT.US,D,20220516,000000,232.515,235.671,232.298,233.998,216206.8479192,0
+VHT.US,D,20220517,000000,236.442,237.986,235.379,237.846,189467.34221253,0
+VHT.US,D,20220518,000000,235.968,236.487,230.686,231.367,235376.39450558,0
+VHT.US,D,20220519,000000,229.557,233.618,228.963,232.099,158137.13346564,0
+VHT.US,D,20220520,000000,233.91,235.453,230.171,234.899,218521.91287452,0
+VHT.US,D,20220523,000000,236.353,237.679,235.7,236.749,329871.48249855,0
+VHT.US,D,20220524,000000,235.986,237.164,234.108,236.729,173515.6348195,0
+VHT.US,D,20220525,000000,236.313,238.35,234.701,236.947,213218.49333058,0
+VHT.US,D,20220526,000000,237.709,239.142,236.828,238.273,241239.87779853,0
+VHT.US,D,20220527,000000,238.579,242.635,237.888,242.635,168844.05614765,0
+VHT.US,D,20220531,000000,240.735,240.735,237.491,239.162,230860.50142461,0
+VHT.US,D,20220601,000000,239.766,239.894,233.662,235.423,287206.55397913,0
+VHT.US,D,20220602,000000,235.996,238.203,232.064,238.143,217936.57549062,0
+VHT.US,D,20220603,000000,236.838,237.768,235.275,235.69,244370.77568791,0
+VHT.US,D,20220606,000000,237.292,237.549,234.701,235.393,243326.46909452,0
+VHT.US,D,20220607,000000,234.899,239.004,234.899,238.707,149951.50859959,0
+VHT.US,D,20220608,000000,237.826,239.231,236.413,237.025,120026.51395221,0
+VHT.US,D,20220609,000000,236.303,236.788,231.417,231.417,136040.89995974,0
+VHT.US,D,20220610,000000,228.637,229.508,226.678,227.441,553738.26367822,0
+VHT.US,D,20220613,000000,222.9,223.765,219.181,220.17,1561115.02177,0
+VHT.US,D,20220614,000000,220.219,220.279,216.57,218.3,447027.9224734,0
+VHT.US,D,20220615,000000,219.547,223.059,217.154,220.733,258352.15050541,0
+VHT.US,D,20220616,000000,216.639,217.184,214.769,217.134,401150.2094876,0
+VHT.US,D,20220617,000000,217.202,220.675,217.202,217.825,287531.06745103,0
+VHT.US,D,20220621,000000,220.476,224.459,220.476,223.464,235051.88103368,0
+VHT.US,D,20220622,000000,221.773,229.063,221.773,226.728,213870.55311057,0
+VHT.US,D,20220623,000000,227.903,232.568,227.903,232.458,429197.25052646,0
+VHT.US,D,20220624,000000,234.453,236.409,232.806,236.409,179376.67698187,0
+VHT.US,D,20220627,000000,236.547,237.977,235.818,237.163,293602.04416311,0
+VHT.US,D,20220628,000000,237.867,238.558,232.28,232.885,300662.85665667,0
+VHT.US,D,20220629,000000,233.212,235.723,232.398,234.701,469627.65631144,0
+VHT.US,D,20220630,000000,232.796,235.029,231.426,233.738,225772.70359652,0
+VHT.US,D,20220701,000000,233.709,236.965,231.516,236.716,193639.35701308,0
+VHT.US,D,20220705,000000,234.523,236.379,231.188,236.369,323969.18008714,0
+VHT.US,D,20220706,000000,236.438,238.929,236.299,237.629,232638.05410038,0
+VHT.US,D,20220707,000000,237.719,239.545,237.391,239.406,155252.23429558,0
+VHT.US,D,20220708,000000,238.601,242.314,238.205,240.19,123627.69340695,0
+VHT.US,D,20220711,000000,239.108,240.23,238.181,238.741,143679.67546269,0
+VHT.US,D,20220712,000000,238.333,239.317,234.845,235.873,119443.39627715,0
+VHT.US,D,20220713,000000,233.242,235.793,233.084,234.056,155497.06555071,0
+VHT.US,D,20220714,000000,231.326,233.54,229.758,233.163,279995.27008701,0
+VHT.US,D,20220715,000000,236.527,238.641,235.297,238.503,279566.05973851,0
+VHT.US,D,20220718,000000,239.207,239.207,232.756,233.51,207925.21037296,0
+VHT.US,D,20220719,000000,235.753,238.205,235.118,237.807,124178.815615,0
+VHT.US,D,20220720,000000,237.539,238.042,235.237,236.279,147768.25666971,0
+VHT.US,D,20220721,000000,236.567,239.813,236.23,239.813,159168.52684159,0
+VHT.US,D,20220722,000000,240.567,240.875,237.026,238.353,254897.54759638,0
+VHT.US,D,20220725,000000,238.731,239.674,238.027,239.455,137099.45765513,0
+VHT.US,D,20220726,000000,239.693,242.066,239.232,240.517,241654.49402686,0
+VHT.US,D,20220727,000000,240.795,243.515,239.624,242.562,177591.3231379,0
+VHT.US,D,20220728,000000,242.622,245.409,238.533,243.852,243086.20272454,0
+VHT.US,D,20220729,000000,242.92,243.346,241.143,242.959,204158.03315929,0
+VHT.US,D,20220801,000000,241.838,242.969,240.651,241.004,308401.74089796,0
+VHT.US,D,20220802,000000,241.153,243.714,240.637,240.815,140897.86848571,0
+VHT.US,D,20220803,000000,242.502,244.07,241.937,243.227,191668.61653971,0
+VHT.US,D,20220804,000000,243.812,244.031,242.145,242.681,290997.56352729,0
+VHT.US,D,20220805,000000,240.984,243.227,240.19,243.008,122588.92376071,0
+VHT.US,D,20220808,000000,243.902,245.683,242.701,244.08,612903.30982637,0
+VHT.US,D,20220809,000000,244.012,245.132,242.006,242.592,136030.46192802,0
+VHT.US,D,20220810,000000,245.222,245.951,244.08,245.778,140132.14110342,0
+VHT.US,D,20220811,000000,245.44,247.793,243.574,244.07,163612.76826697,0
+VHT.US,D,20220812,000000,244.616,247.267,244.488,247.187,181214.42269937,0
+VHT.US,D,20220815,000000,246.899,248.745,246.428,248.567,237673.71917498,0
+VHT.US,D,20220816,000000,247.981,248.289,246.453,247.356,198871.4916134,0
+VHT.US,D,20220817,000000,246.244,247.008,245.014,245.43,205131.31296363,0
+VHT.US,D,20220818,000000,245.718,245.757,242.989,244.348,162849.05595674,0
+VHT.US,D,20220819,000000,243.782,245.519,243.782,244.418,122919.39557834,0
+VHT.US,D,20220822,000000,242.9,243.664,240.418,241.143,119210.65545437,0
+VHT.US,D,20220823,000000,240.627,240.627,237.441,238.295,304005.86120198,0
+VHT.US,D,20220824,000000,238.453,240.101,238.095,239.108,572631.08719799,0
+VHT.US,D,20220825,000000,240.249,241.808,238.631,241.808,133270.82074368,0
+VHT.US,D,20220826,000000,241.808,241.808,234.443,234.622,177633.63965113,0
+VHT.US,D,20220829,000000,233.114,234.304,231.872,232.846,219911.86651391,0
+VHT.US,D,20220830,000000,233.57,233.57,230.522,231.01,134306.56778183,0
+VHT.US,D,20220831,000000,231.912,233.401,229.818,229.828,158168.04356447,0
+VHT.US,D,20220901,000000,229.193,233.133,228.647,233.034,188400.16966056,0
+VHT.US,D,20220902,000000,234.473,234.622,228.796,229.699,126915.28347066,0
+VHT.US,D,20220906,000000,230.602,232.28,228.955,229.52,133607.33777748,0
+VHT.US,D,20220907,000000,229.55,234.136,228.958,233.728,139876.22695197,0
+VHT.US,D,20220908,000000,233.044,238.165,232.776,238.165,104970.14121581,0
+VHT.US,D,20220909,000000,238.969,240.944,238.473,240.379,93998.0738564,0
+VHT.US,D,20220912,000000,241.381,242.915,240.711,241.887,154069.38699715,0
+VHT.US,D,20220913,000000,237.769,238.245,233.205,233.858,224662.3988922,0
+VHT.US,D,20220914,000000,234.404,235.555,232.478,234.096,169248.92481505,0
+VHT.US,D,20220915,000000,234.652,237.501,234.652,235.158,133997.25422083,0
+VHT.US,D,20220916,000000,234.146,234.354,232.168,234.036,163540.22567286,0
+VHT.US,D,20220919,000000,232.32,232.726,229.272,232.636,128034.65599924,0
+VHT.US,D,20220920,000000,231.326,231.624,228.706,230.136,134555.42918107,0
+VHT.US,D,20220921,000000,230.9,232.21,226.017,226.017,123730.46208194,0
+VHT.US,D,20220922,000000,225.649,227.813,224.329,226.195,375968.1145609,0
+VHT.US,D,20220923,000000,224.975,225.481,222.047,225.015,212361.3915101,0
+VHT.US,D,20220926,000000,223.625,224.767,221.779,222.662,457604.72887344,0
+VHT.US,D,20220927,000000,224.379,225.814,221.56,222.473,326140.42023035,0
+VHT.US,D,20220928,000000,225.204,228.66,224.327,227.674,225502.8944494,0
+VHT.US,D,20220929,000000,226.658,226.658,223.999,225.473,212933.74242593,0
+VHT.US,D,20220930,000000,225.702,227.704,222.494,222.843,194494.10074242,0
+VHT.US,D,20221003,000000,224.546,227.973,223.471,227.007,275529.54496372,0
+VHT.US,D,20221004,000000,229.238,232.765,228.8,232.635,523386.07548522,0
+VHT.US,D,20221005,000000,231.022,234.264,230.135,233.133,224052.33741131,0
+VHT.US,D,20221006,000000,232.356,233.084,230.005,230.434,189125.53393294,0
+VHT.US,D,20221007,000000,228.73,228.73,223.899,225.174,214437.50328618,0
+VHT.US,D,20221010,000000,225.632,225.682,222.49,223.291,258609.72567168,0
+VHT.US,D,20221011,000000,223.261,226.877,222.066,224.527,237042.10078355,0
+VHT.US,D,20221012,000000,224.865,225.981,223.341,223.341,310574.80223482,0
+VHT.US,D,20221013,000000,220.203,229.468,219.655,228.451,207125.49119937,0
+VHT.US,D,20221014,000000,229.866,231.34,225.832,226.15,280516.65040679,0
+VHT.US,D,20221017,000000,228.033,230.847,227.714,230.434,168541.67783189,0
+VHT.US,D,20221018,000000,233.442,233.99,230.703,231.719,176752.13182118,0
+VHT.US,D,20221019,000000,231.31,231.31,226.011,227.963,142305.16658794,0
+VHT.US,D,20221020,000000,227.326,229.298,225.762,226.041,130892.44481213,0
+VHT.US,D,20221021,000000,225.881,231.38,224.407,230.922,153351.48468284,0
+VHT.US,D,20221024,000000,232.496,235.315,232.406,234.658,246671.9925942,0
+VHT.US,D,20221025,000000,234.394,237.47,234.239,237.118,168715.34313818,0
+VHT.US,D,20221026,000000,237.636,242.344,237.636,239.957,474027.98620783,0
+VHT.US,D,20221027,000000,240.535,240.535,238.104,238.393,184382.36299524,0
+VHT.US,D,20221028,000000,238.433,242.637,237.985,242.318,246739.25025617,0
+VHT.US,D,20221031,000000,241.422,243.211,240.744,242.099,883235.64780424,0
+VHT.US,D,20221101,000000,242.737,243.613,239.957,242.288,202218.69341239,0
+VHT.US,D,20221102,000000,242.099,244.769,238.084,238.184,260972.77845207,0
+VHT.US,D,20221103,000000,236.092,238.373,234.827,237.178,166643.40561111,0
+VHT.US,D,20221104,000000,239.32,239.32,234.767,238.174,215399.18746783,0
+VHT.US,D,20221107,000000,238.473,241.003,237.872,240.475,252044.57478649,0
+VHT.US,D,20221108,000000,240.704,243.503,238.792,241.362,212485.02339754,0
+VHT.US,D,20221109,000000,240.943,242.408,238.264,238.563,217146.88283345,0
+VHT.US,D,20221110,000000,244.181,246.119,241.766,245.586,306439.96179199,0
+VHT.US,D,20221111,000000,245.197,245.317,240.703,243.464,430978.06331616,0
+VHT.US,D,20221114,000000,243.892,246.273,243.125,243.125,282328.59189727,0
+VHT.US,D,20221115,000000,245.406,246.213,241.441,243.314,283326.41452417,0
+VHT.US,D,20221116,000000,243.693,245.177,242.199,242.517,220650.30433029,0
+VHT.US,D,20221117,000000,240.874,242.971,240.164,242.049,174664.13276289,0
+VHT.US,D,20221118,000000,243.912,245.346,243.348,244.898,143660.35828442,0
+VHT.US,D,20221121,000000,244.49,245.773,244.251,244.799,131179.54468264,0
+VHT.US,D,20221122,000000,245.496,247.05,245.058,246.97,166773.90555225,0
+VHT.US,D,20221123,000000,247.159,248.385,246.467,248.046,213236.90382766,0
+VHT.US,D,20221125,000000,248.176,249.61,248.176,249.51,171707.80717315,0
+VHT.US,D,20221128,000000,248.335,250.158,246.851,247.399,144393.16564622,0
+VHT.US,D,20221129,000000,247.01,247.329,245.725,246.811,109131.07770368,0
+VHT.US,D,20221130,000000,247.438,253.376,246.302,253.376,171532.13417546,0
+VHT.US,D,20221201,000000,254.412,255.169,252.658,254.262,645492.86272132,0
+VHT.US,D,20221202,000000,251.931,255.388,251.114,254.979,396826.22871904,0
+VHT.US,D,20221205,000000,253.814,253.814,251.393,252.021,338831.05102939,0
+VHT.US,D,20221206,000000,251.851,252.11,248.4,249.58,112378.51854674,0
+VHT.US,D,20221207,000000,249.53,252.031,249.53,251.433,224215.96426059,0
+VHT.US,D,20221208,000000,252.22,254.202,251.288,253.933,160646.43139273,0
+VHT.US,D,20221209,000000,253.316,253.904,250.357,250.387,114498.64066747,0
+VHT.US,D,20221212,000000,250.915,253.386,250.915,253.246,187308.57321395,0
+VHT.US,D,20221213,000000,257.609,258.048,253.585,254.412,184451.62834862,0
+VHT.US,D,20221214,000000,254.461,256.922,252.758,254.83,351676.26062066,0
+VHT.US,D,20221215,000000,252.61,252.99,249.185,249.87,241328,0
+VHT.US,D,20221216,000000,248.18,248.3592,245.24,246.62,612422,0
+VHT.US,D,20221219,000000,246.87,246.87,244.405,245.44,380198,0
+VHT.US,D,20221220,000000,245.54,246.47,244.165,245.74,193530,0
+VHT.US,D,20221221,000000,247.03,249.79,246.3428,248.89,199437,0
+VHT.US,D,20221222,000000,247.72,248.65,245.3224,248.65,210043,0
+VHT.US,D,20221223,000000,248.22,248.55,246.6028,248.36,141357,0
+VHT.US,D,20221227,000000,248.62,248.86,246.5,247.16,171871,0
+VHT.US,D,20221228,000000,247.89,249.025,245.6782,245.8,164706,0
+VHT.US,D,20221229,000000,247.09,250.1018,246.865,248.82,528558,0
+VHT.US,D,20221230,000000,247.6,248.16,245.44,248.05,170326,0
+VHT.US,D,20230103,000000,248.62,249.17,245.32,247.03,236921,0
+VHT.US,D,20230104,000000,248.21,249.2012,246.47,248.11,176573,0
+VHT.US,D,20230105,000000,246.91,247.19,244.8912,245.86,162562,0
+VHT.US,D,20230106,000000,247.31,248.58,244.25,247.93,153649,0
+VHT.US,D,20230109,000000,248.26,248.53,243.66,244.05,394318,0
+VHT.US,D,20230110,000000,243.79,246.55,243.79,246.5,290061,0
+VHT.US,D,20230111,000000,246.69,248.05,245.743,248.05,214562,0
+VHT.US,D,20230112,000000,248,248.565,244.9,247.93,261856,0
+VHT.US,D,20230113,000000,246.72,249.78,246.495,249,320817,0
+VHT.US,D,20230117,000000,248.93,249.358,247.66,248.02,239222,0
+VHT.US,D,20230118,000000,248.1,248.7767,244.54,244.54,373561,0
+VHT.US,D,20230119,000000,243.61,245.979,243.61,244.89,467482,0
+VHT.US,D,20230120,000000,245.56,246.66,243.945,246.53,210451,0
+VHT.US,D,20230123,000000,246.82,248.635,246.03,247.52,177347,0
+VHT.US,D,20230124,000000,246.26,247.8,244.61,245.84,158015,0
+VHT.US,D,20230125,000000,244.41,246.16,243.64,246.16,202080,0
+VHT.US,D,20230126,000000,246.87,246.88,244.8,246.77,175256,0
+VHT.US,D,20230127,000000,246.16,246.61,244.87,245.26,147874,0
+VHT.US,D,20230130,000000,244.89,246.08,242.53,242.74,229780,0
+VHT.US,D,20230131,000000,243.27,246.105,243.27,246.08,179558,0
+VHT.US,D,20230201,000000,246,248.99,244.36,247.53,193657,0
+VHT.US,D,20230202,000000,246.62,246.795,245,246.72,299758,0
+VHT.US,D,20230203,000000,246.63,247.402,244.92,245.65,202733,0
+VHT.US,D,20230206,000000,245.2,245.53,243.59,243.93,125278,0
+VHT.US,D,20230207,000000,243,246.161,242.16,245.48,218793,0
+VHT.US,D,20230208,000000,244.97,245.865,244.105,244.3,121187,0
+VHT.US,D,20230209,000000,245.4,245.8968,241.72,242.144,151002,0
+VHT.US,D,20230210,000000,242.35,244.2281,241.98,244,161764,0
+VHT.US,D,20230213,000000,243.96,245.96,243.87,245.88,144374,0
+VHT.US,D,20230214,000000,245.88,246.9938,243.37,244.68,163853,0
+VHT.US,D,20230215,000000,243.85,244.33,243,243.98,187764,0
+VHT.US,D,20230216,000000,242.06,243.9486,241.33,241.66,131317,0
+VHT.US,D,20230217,000000,240.96,244.25,240.55,244.1,120380,0
+VHT.US,D,20230221,000000,242.11,242.77,239.8375,239.97,231215,0
+VHT.US,D,20230222,000000,240.41,241,239,239.47,116057,0
+VHT.US,D,20230223,000000,239.77,241.27,238.35,240.12,156296,0
+VHT.US,D,20230224,000000,238.43,238.43,236.35,236.94,132252,0
+VHT.US,D,20230227,000000,238.25,239.06,235.911,236.39,150759,0
+VHT.US,D,20230228,000000,236.04,236.084,234.76,234.76,244718,0
+VHT.US,D,20230301,000000,234.08,235.35,233.78,234.8,198547,0
+VHT.US,D,20230302,000000,234,236.79,233.75,236.1,154053,0
+VHT.US,D,20230303,000000,237.18,239.12,236.29,239.12,174094,0
+VHT.US,D,20230306,000000,239.06,239.51,237.7741,238.26,159393,0
+VHT.US,D,20230307,000000,238.83,238.93,234.36,234.63,166880,0
+VHT.US,D,20230308,000000,234.62,234.635,232.4897,233.26,140094,0
+VHT.US,D,20230309,000000,233.97,234.39,229.75,230.54,280190,0
+VHT.US,D,20230310,000000,230.45,231.28,227.13,228.23,738990,0
+VHT.US,D,20230313,000000,227.5,233.41,227.5,230.45,494053,0
+VHT.US,D,20230314,000000,232.49,233.61,230.65,233.05,162031,0
+VHT.US,D,20230315,000000,230.5,232.69,229.84,232.46,206878,0
+VHT.US,D,20230316,000000,231.22,235,230.24,234.96,206810,0
+VHT.US,D,20230317,000000,234.13,234.19,230.9675,231.53,154073,0
+VHT.US,D,20230320,000000,232.23,234.69,232.23,234.36,182787,0
+VHT.US,D,20230321,000000,235.31,236.275,234.205,236.01,214182,0
+VHT.US,D,20230322,000000,236.17,236.7,232.17,232.2,179562,0
+VHT.US,D,20230323,000000,233.37,234.6404,230.45,231.81,137364,0
+VHT.US,D,20230324,000000,230.5,234.24,229.715,233.88,144953,0
+VHT.US,D,20230327,000000,235.3,236.6,234.97,235.09,124552,0
+VHT.US,D,20230328,000000,235.03,235.6586,233.17,233.72,127276,0
+VHT.US,D,20230329,000000,235.44,235.44,233.68,234.68,198774,0
+VHT.US,D,20230330,000000,235.8,235.8,234.18,235.7,181375,0
+VHT.US,D,20230331,000000,236.32,238.48,236.31,238.46,105699,0
+VHT.US,D,20230403,000000,238.73,240.89,238.205,240.78,200153,0
+VHT.US,D,20230404,000000,241,241.9598,240.16,240.64,455918,0
+VHT.US,D,20230405,000000,241.99,244.63,241.625,244.36,349659,0
+VHT.US,D,20230406,000000,244.72,245.655,244.12,245.09,167433,0
+VHT.US,D,20230410,000000,244.61,245.035,243.2,245.02,123720,0
+VHT.US,D,20230411,000000,245.23,246.89,245.23,245.96,285671,0
+VHT.US,D,20230412,000000,246.88,247.78,245.4544,245.8,219862,0
+VHT.US,D,20230413,000000,246.91,249.505,246.64,249.3,136630,0
+VHT.US,D,20230414,000000,248.7,249.2,246.26,247.16,130937,0
+VHT.US,D,20230417,000000,247.48,247.75,246.33,247.51,105088,0
+VHT.US,D,20230418,000000,248.11,248.11,245.5436,245.99,98400,0
+VHT.US,D,20230419,000000,245.88,247,245.25,246.78,118925,0
+VHT.US,D,20230420,000000,245.66,246.02,244.7,245.63,159938,0
+VHT.US,D,20230421,000000,246.76,248.11,246.38,247.55,104309,0
+VHT.US,D,20230424,000000,247.59,248.73,247.25,248.66,134126,0
+VHT.US,D,20230425,000000,248.23,249.11,245.55,245.65,113800,0
+VHT.US,D,20230426,000000,244.21,244.21,241.0632,242.45,113062,0
+VHT.US,D,20230427,000000,242.75,243.93,240.52,243.53,135114,0
+VHT.US,D,20230428,000000,243.34,246.39,243.29,245.74,114191,0
+VHT.US,D,20230501,000000,245.99,248.11,245.85,247.29,148764,0
+VHT.US,D,20230502,000000,246.86,247.7755,244.02,245.58,159398,0
+VHT.US,D,20230503,000000,246.73,248.35,245.5101,245.87,109431,0
+VHT.US,D,20230504,000000,244.83,244.83,243.008,244.04,390923,0
+VHT.US,D,20230505,000000,245.37,247.32,245.16,246.6,175906,0
+VHT.US,D,20230508,000000,246.13,246.13,244.87,245.85,450142,0
+VHT.US,D,20230509,000000,245,245.924,244.2938,244.44,102349,0
+VHT.US,D,20230510,000000,245.43,245.97,243.92,245.34,146658,0
+VHT.US,D,20230511,000000,244.87,245,243.1822,244.44,145781,0
+VHT.US,D,20230512,000000,244.82,245.23,242.93,243.83,115874,0
+VHT.US,D,20230515,000000,244.11,244.31,243.1176,244.06,185743,0
+VHT.US,D,20230516,000000,243.05,243.05,241.37,241.37,114325,0
+VHT.US,D,20230517,000000,242.01,242.12,239.385,241.86,186290,0
+VHT.US,D,20230518,000000,241.3,241.62,239.44,241.42,194823,0
+VHT.US,D,20230519,000000,241.81,244.02,241.81,242.37,118112,0
+VHT.US,D,20230522,000000,242.99,244.391,242.37,242.99,160116,0
+VHT.US,D,20230523,000000,242.16,242.63,239.92,240.28,107087,0
+VHT.US,D,20230524,000000,239.56,239.57,237.95,238.49,123127,0
+VHT.US,D,20230525,000000,237.76,237.76,234.38,235.84,210996,0
+VHT.US,D,20230526,000000,235.98,237.91,235.1663,235.71,137316,0
+VHT.US,D,20230530,000000,234.73,236.25,233.6254,234.11,171879,0
+VHT.US,D,20230531,000000,233.62,236.345,232.85,235.86,177681,0
+VHT.US,D,20230601,000000,236.26,238.29,234.51,237.78,188318,0
+VHT.US,D,20230602,000000,239.05,241.36,238.5715,241.14,225511,0
+VHT.US,D,20230605,000000,241.26,242.5,241.26,241.77,159647,0
+VHT.US,D,20230606,000000,242.26,242.6,239.3801,240.28,141284,0
+VHT.US,D,20230607,000000,240.02,240.63,239.2101,239.45,165495,0
+VHT.US,D,20230608,000000,239.24,241.1,238.76,240.71,107277,0
+VHT.US,D,20230609,000000,240.77,242,239.645,240.89,106072,0
+VHT.US,D,20230612,000000,241.36,242.269,240.4361,242.16,155157,0
+VHT.US,D,20230613,000000,241.84,244.0699,241.84,243.69,174942,0
+VHT.US,D,20230614,000000,242.71,243,240.2,241.21,224251,0
+VHT.US,D,20230615,000000,241.22,245.15,241.2,244.79,175234,0
+VHT.US,D,20230616,000000,245.94,246.5899,244.36,244.53,105523,0
+VHT.US,D,20230620,000000,242.59,245.28,242.2,244.44,127195,0
+VHT.US,D,20230621,000000,243.79,244.97,242.7684,244.26,128642,0
+VHT.US,D,20230622,000000,244.4,246.1001,244.305,245.67,128279,0
+VHT.US,D,20230623,000000,244.91,245.565,244.45,244.53,231167,0
+VHT.US,D,20230626,000000,244.32,244.32,241.2,242.95,96592,0
+VHT.US,D,20230627,000000,243.08,243.13,240.89,242.52,116887,0
+VHT.US,D,20230628,000000,242.45,242.5512,241.255,242.04,321118,0
+VHT.US,D,20230629,000000,240.9,242.91,240.13,242.65,187095,0
+VHT.US,D,20230630,000000,243.6,245.5605,243.6,244.82,173866,0
+VHT.US,D,20230703,000000,243.97,243.97,242.05,242.93,97055,0
+VHT.US,D,20230705,000000,242.58,243.22,242,242.71,216791,0
+VHT.US,D,20230706,000000,241.12,241.57,239.93,240.54,184081,0
+VHT.US,D,20230707,000000,239.44,240.265,238.07,238.23,187754,0
+VHT.US,D,20230710,000000,238.23,240.6575,238.23,240.63,169903,0
+VHT.US,D,20230711,000000,240.31,241.17,239.6204,240.7,109572,0
+VHT.US,D,20230712,000000,241.39,241.6274,239.961,240.25,132281,0
+VHT.US,D,20230713,000000,241,241.5,240.2,240.37,421027,0
+VHT.US,D,20230714,000000,242,244.3,241.8921,243.68,666572,0
+VHT.US,D,20230717,000000,243.08,243.38,241.955,242.64,833538,0
+VHT.US,D,20230718,000000,242.75,245.1184,242.42,244.2,194950,0
+VHT.US,D,20230719,000000,245.23,246.99,245.14,245.19,429125,0
+VHT.US,D,20230720,000000,246.33,249.33,246.33,248.33,172281,0
+VHT.US,D,20230721,000000,248.79,251.5,248.56,250.77,193336,0
+VHT.US,D,20230724,000000,250.92,251.4902,249.75,249.96,189009,0
+VHT.US,D,20230725,000000,248.41,250.846,248.13,249.73,112414,0
+VHT.US,D,20230726,000000,248.41,250.5826,248.21,249.68,123219,0
+VHT.US,D,20230727,000000,250.14,251,247.71,247.88,227364,0
+VHT.US,D,20230728,000000,248.87,249.34,247.62,248.88,153454,0
+VHT.US,D,20230731,000000,248.61,248.61,246.49,247.34,239499,0
+VHT.US,D,20230801,000000,246.85,247.41,245.3866,245.93,118237,0
+VHT.US,D,20230802,000000,245.48,247.0253,245.01,245.6,117352,0
+VHT.US,D,20230803,000000,244.87,244.87,244,244.09,195600,0
+VHT.US,D,20230804,000000,244.36,245.71,243.05,243.54,193461,0
+VHT.US,D,20230807,000000,243.96,245.82,243.96,245.57,136954,0
+VHT.US,D,20230808,000000,246.99,247.5,245.6301,247.3,192245,0
+VHT.US,D,20230809,000000,247.36,248.44,246.809,247.12,615177,0
+VHT.US,D,20230810,000000,247.89,249.98,246.73,246.94,183638,0
+VHT.US,D,20230811,000000,246.73,248.6581,246.55,248.34,278587,0
+VHT.US,D,20230814,000000,248.17,249.51,247.95,248.99,133324,0
+VHT.US,D,20230815,000000,248.21,249.07,247.88,248.06,191057,0
+VHT.US,D,20230816,000000,247.58,248.42,246,246.04,163112,0
+VHT.US,D,20230817,000000,245.25,245.95,243.8,243.88,297691,0
+VHT.US,D,20230818,000000,243.12,244.58,243.12,244.04,125089,0
+VHT.US,D,20230821,000000,243.85,244.72,243.3465,244.42,124133,0
+VHT.US,D,20230822,000000,244.05,244.76,243.54,243.73,306808,0
+VHT.US,D,20230823,000000,245.02,245.74,244.02,244.4,143086,0
+VHT.US,D,20230824,000000,244.19,245.74,242.38,242.52,163797,0
+VHT.US,D,20230825,000000,242.96,245,242.23,244.27,496993,0
+VHT.US,D,20230828,000000,244.94,245.9,243.9014,244.72,243526,0
+VHT.US,D,20230829,000000,245.04,247,244.949,246.94,130168,0
+VHT.US,D,20230830,000000,247.39,248.33,246.91,247.06,188825,0
+VHT.US,D,20230831,000000,247.28,247.44,244.44,244.44,253590,0
+VHT.US,D,20230901,000000,246.16,246.6006,244.91,245.26,203842,0
+VHT.US,D,20230905,000000,245.32,245.46,242.74,242.83,176909,0
+VHT.US,D,20230906,000000,242.69,242.83,240.5,241.46,204785,0
+VHT.US,D,20230907,000000,242.05,243.09,241.75,242.13,132961,0
+VHT.US,D,20230908,000000,241.98,242.7,241.54,241.9,145641,0
+VHT.US,D,20230911,000000,242.21,244.11,241.8892,243.78,125479,0
+VHT.US,D,20230912,000000,243.03,244,242.01,243.13,125726,0
+VHT.US,D,20230913,000000,242.9,244.2,242.7,243.3,116724,0
+VHT.US,D,20230914,000000,244.42,244.575,243.2704,243.62,114526,0
+VHT.US,D,20230915,000000,243.37,244.09,241.65,241.88,129889,0
+VHT.US,D,20230918,000000,242.02,242.15,240.4,241.05,222332,0
+VHT.US,D,20230919,000000,240.88,241.67,239.81,241.2,99132,0
+VHT.US,D,20230920,000000,241.95,242.8224,240.98,240.98,96658,0
+VHT.US,D,20230921,000000,240.29,240.45,238.53,238.53,118543,0
+VHT.US,D,20230922,000000,238.72,239.47,237.9301,238.05,139562,0
+VHT.US,D,20230925,000000,237.86,239.23,237.12,239.12,125429,0
+VHT.US,D,20230926,000000,238.38,239.12,237.27,237.48,178539,0
+VHT.US,D,20230927,000000,237.95,238.28,234.746,236.52,264365,0
+VHT.US,D,20230928,000000,235.99,237.37,235.99,236.68,185975,0
+VHT.US,D,20230929,000000,237.37,237.37,234.7,235.1,156786,0
+VHT.US,D,20231002,000000,234.57,234.57,231.82,234.28,306089,0
+VHT.US,D,20231003,000000,233.14,233.5275,231.26,232.1,341314,0
+VHT.US,D,20231004,000000,232.16,233.14,231.05,232.72,258658,0
+VHT.US,D,20231005,000000,232.9,234.52,232.16,234.22,237021,0
+VHT.US,D,20231006,000000,233.56,237.4,233.49,236.57,156658,0
+VHT.US,D,20231009,000000,235.59,237.42,234.825,237.19,94020,0
+VHT.US,D,20231010,000000,237.21,239.59,236.53,238.63,145696,0
+VHT.US,D,20231011,000000,239,239,236.23,237.26,113304,0
+VHT.US,D,20231012,000000,237.45,237.76,234.5134,234.62,143685,0
+VHT.US,D,20231013,000000,235.42,237.1,234.78,236.04,104204,0
+VHT.US,D,20231016,000000,236.95,239.25,236.74,237.88,152250,0
+VHT.US,D,20231017,000000,237.03,239.295,237.03,237.87,97276,0
+VHT.US,D,20231018,000000,238.09,238.48,235.19,235.44,105982,0
+VHT.US,D,20231019,000000,235.45,235.45,231.92,233,165941,0
+VHT.US,D,20231020,000000,232.46,233.82,232.1,232.1,131077,0
+VHT.US,D,20231023,000000,231.74,232.5107,230.39,230.48,155671,0
+VHT.US,D,20231024,000000,230,232.05,229.9,231.53,235295,0
+VHT.US,D,20231025,000000,230.53,230.7552,227.6,229.08,163100,0
+VHT.US,D,20231026,000000,227.64,228.88,226.78,227.02,285224,0
+VHT.US,D,20231027,000000,226.56,226.69,222.27,223.1,1284577,0
+VHT.US,D,20231030,000000,224.48,225.02,222.61,224.27,432620,0
+VHT.US,D,20231031,000000,224.69,225.96,223.92,225.8,131888,0
+VHT.US,D,20231101,000000,225.42,227.16,224.881,226.31,161100,0
+VHT.US,D,20231102,000000,227.43,229.915,226.84,229.8,225653,0
+VHT.US,D,20231103,000000,231.29,232.7954,231.07,231.46,142385,0
+VHT.US,D,20231106,000000,232.4,232.945,231.53,232.55,146955,0
+VHT.US,D,20231107,000000,232.45,233.525,232.021,232.97,167226,0
+VHT.US,D,20231108,000000,233.79,233.79,231.0301,232.12,168387,0
+VHT.US,D,20231109,000000,231.95,231.95,226.89,227.07,613863,0
+VHT.US,D,20231110,000000,228.01,228.68,225.3844,228.28,221330,0
+VHT.US,D,20231113,000000,228.42,230.1599,227.1501,229.78,290513,0
+VHT.US,D,20231114,000000,231.46,233.6231,231.18,232.41,337092,0
+VHT.US,D,20231115,000000,232.25,233.885,232.25,232.67,227900,0
+VHT.US,D,20231116,000000,233.13,234,232.215,233.3,171623,0
+VHT.US,D,20231117,000000,233.91,234.11,232.5266,233.14,134301,0
+VHT.US,D,20231120,000000,232.33,235.13,232.25,234.61,206522,0
+VHT.US,D,20231121,000000,235.34,236.3,235.11,235.81,305784,0
+VHT.US,D,20231122,000000,236.56,237.6229,236.4,236.99,125273,0
+VHT.US,D,20231124,000000,237.26,238.4,237.26,238.2,119052,0
+VHT.US,D,20231127,000000,237.69,238.33,236.37,236.88,331274,0
+VHT.US,D,20231128,000000,236.28,236.88,235.4776,235.53,168556,0
+VHT.US,D,20231129,000000,235.39,237.1775,235.39,235.75,136181,0
+VHT.US,D,20231130,000000,236.14,238.75,235.5,238.6,131705,0
+VHT.US,D,20231201,000000,238.23,240.33,238.03,240.15,182596,0
+VHT.US,D,20231204,000000,239.68,241.27,239.58,240.92,204907,0
+VHT.US,D,20231205,000000,240.38,240.7379,239.04,240.43,138934,0
+VHT.US,D,20231206,000000,240.86,241.58,240.43,240.75,122431,0
+VHT.US,D,20231207,000000,240.68,241,239.3601,240.53,127591,0
+VHT.US,D,20231208,000000,240.69,241.39,239.54,240.81,141747,0
+VHT.US,D,20231211,000000,241.71,242.51,240.77,242.12,189389,0
+VHT.US,D,20231212,000000,242.7,243.98,241.41,243.6,571679,0
+VHT.US,D,20231213,000000,242.8,248.6,242.49,248.57,238622,0
+VHT.US,D,20231214,000000,249.83,250,247.1445,248.07,304307,0
+VHT.US,D,20231215,000000,247.24,247.25,245.1706,245.75,235953,0
+VHT.US,D,20231218,000000,246.66,247.16,245.6302,246.09,224619,0
+VHT.US,D,20231219,000000,245.73,247.54,245.55,247.46,460111,0
+VHT.US,D,20231220,000000,247.14,247.33,243.34,243.34,235787,0
+VHT.US,D,20231221,000000,245.04,246.88,244.85,246.67,194830,0
+VHT.US,D,20231222,000000,247.32,249.12,247.32,248.38,171243,0
+VHT.US,D,20231226,000000,248.37,249.8499,248.1,249.24,183308,0
+VHT.US,D,20231227,000000,249.12,250.56,249.12,250.48,170985,0
+VHT.US,D,20231228,000000,250.41,251.88,250.41,251.09,183545,0
+VHT.US,D,20231229,000000,250.86,251.6099,249.98,250.7,153441,0
+VHT.US,D,20240102,000000,249.7,255.22,249.7,254.58,236661,0
+VHT.US,D,20240103,000000,255.12,255.42,253.23,253.63,280226,0
+VHT.US,D,20240104,000000,254.23,256.07,254,254.84,460241,0
+VHT.US,D,20240105,000000,254.22,255.5,253.07,254.65,200267,0
+VHT.US,D,20240108,000000,254.65,257.53,254,257.46,263321,0
+VHT.US,D,20240109,000000,257.12,259.5718,256.54,257.55,199820,0
+VHT.US,D,20240110,000000,257.63,258.67,256.4,258.36,174571,0
+VHT.US,D,20240111,000000,258.1,258.29,256.32,257.84,154346,0
+VHT.US,D,20240112,000000,257.33,258.81,256.79,257.2,122960,0
+VHT.US,D,20240116,000000,256.48,256.86,255.33,255.77,167720,0
+VHT.US,D,20240117,000000,255.04,256.18,254.25,254.89,139265,0
+VHT.US,D,20240118,000000,253.15,255.16,251.91,254.99,367282,0
+VHT.US,D,20240119,000000,255.32,255.76,253.5887,255.27,145154,0
+VHT.US,D,20240122,000000,255.48,257.32,255.01,256.58,212906,0
+VHT.US,D,20240123,000000,256.41,256.75,254.9202,256.37,147138,0
+VHT.US,D,20240124,000000,257.22,257.8983,254.06,254.06,209390,0
+VHT.US,D,20240125,000000,253.54,254.06,251.62,253.8,197051,0
+VHT.US,D,20240126,000000,255.39,255.85,254.855,255,133866,0
+VHT.US,D,20240129,000000,255.31,257.295,254.96,257.15,182603,0
+VHT.US,D,20240130,000000,257.42,258.06,256.27,257.24,471942,0
+VHT.US,D,20240131,000000,259,259.2924,256.64,256.64,644065,0
+VHT.US,D,20240201,000000,256.98,260,255.9,260,191907,0
+VHT.US,D,20240202,000000,259.65,260.7,258.24,259.49,217700,0
+VHT.US,D,20240205,000000,260.02,261.38,258.88,260.06,164244,0
+VHT.US,D,20240206,000000,261.74,263.2899,260.7893,263.15,142421,0
+VHT.US,D,20240207,000000,263.7,264.79,263.16,263.51,139552,0
+VHT.US,D,20240208,000000,263.27,263.47,262.18,263.45,113922,0
+VHT.US,D,20240209,000000,263.52,263.85,262.71,263.45,113128,0
+VHT.US,D,20240212,000000,263.13,264.3236,262.2911,264.25,432494,0
+VHT.US,D,20240213,000000,262.39,263.815,259.7901,261.35,161348,0
+VHT.US,D,20240214,000000,262.28,263.86,261.9417,263.86,126957,0
+VHT.US,D,20240215,000000,264.11,266.3492,264.0655,265.99,100453,0
+VHT.US,D,20240216,000000,266.06,268.58,265.39,266.66,116335,0
+VHT.US,D,20240220,000000,266.66,267.41,264.96,265.47,192021,0
+VHT.US,D,20240221,000000,264.71,266.06,263.832,266.06,113908,0
+VHT.US,D,20240222,000000,266.77,269.595,266.0209,269.14,123919,0
+VHT.US,D,20240223,000000,269.92,271,269.46,270.43,579875,0
+VHT.US,D,20240226,000000,270.08,271.005,269.05,269.29,345527,0
+VHT.US,D,20240227,000000,268.83,270.21,267.96,269.62,143616,0
+VHT.US,D,20240228,000000,268.59,268.59,267,267.97,219269,0
+VHT.US,D,20240229,000000,268.51,268.68,265.41,265.41,193007,0
+VHT.US,D,20240301,000000,266.28,268.605,265.32,268.5,161473,0
+VHT.US,D,20240304,000000,268.42,268.805,267.3,267.92,171248,0
+VHT.US,D,20240305,000000,267.81,268.5,265.1433,265.76,157376,0
+VHT.US,D,20240306,000000,266.74,268.5995,266.74,267.59,113359,0
+VHT.US,D,20240307,000000,268.31,269.64,268.12,269.01,151750,0
+VHT.US,D,20240308,000000,269.35,270,268.41,268.53,101636,0
+VHT.US,D,20240311,000000,267.94,268.6,266.5,267.97,141128,0
+VHT.US,D,20240312,000000,268.2,269.5,267.3,269,121193,0
+VHT.US,D,20240313,000000,269.72,270.205,267.22,268.03,118413,0
+VHT.US,D,20240314,000000,268.26,268.29,265.154,266.7,128788,0
+VHT.US,D,20240315,000000,265.51,266.38,264.93,265.84,508163,0
+VHT.US,D,20240318,000000,266.73,267.04,265.53,265.63,132992,0
+VHT.US,D,20240319,000000,265.74,267.77,265.28,267.57,118708,0
+VHT.US,D,20240320,000000,267.07,267.42,265.564,267.26,118837,0
+VHT.US,D,20240321,000000,267.99,268.73,267.42,267.61,137667,0
+VHT.US,D,20240322,000000,267.06,267.65,266.0401,266.16,145969,0
+VHT.US,D,20240325,000000,266.53,267.095,265.4675,265.69,105838,0
+VHT.US,D,20240326,000000,266.52,267.2036,265.99,266.9,112370,0
+VHT.US,D,20240327,000000,269.11,270.55,268.538,270.54,171760,0
+VHT.US,D,20240328,000000,270.98,271.5317,270.52,270.52,125052,0
+VHT.US,D,20240401,000000,270.65,270.65,267.2466,268.18,128448,0
+VHT.US,D,20240402,000000,264.86,264.86,262.6,263.75,298970,0
+VHT.US,D,20240403,000000,264,265.3401,263.15,263.78,128775,0
+VHT.US,D,20240404,000000,265.26,265.5,259.91,260.22,134442,0
+VHT.US,D,20240405,000000,259.97,263.2765,259.54,262.38,198387,0
+VHT.US,D,20240408,000000,262.38,262.38,261.325,261.72,106684,0
+VHT.US,D,20240409,000000,262.57,263.05,261.185,262.95,140425,0
+VHT.US,D,20240410,000000,260,260.6833,258.793,259.74,143996,0
+VHT.US,D,20240411,000000,260.57,260.57,258,258.62,230597,0
+VHT.US,D,20240412,000000,257.45,257.62,253.89,254.77,417971,0
+VHT.US,D,20240415,000000,256.75,257.58,253.2765,253.59,265852,0
+VHT.US,D,20240416,000000,255.4,255.4,253.5866,253.81,343423,0
+VHT.US,D,20240417,000000,255,255.41,252.8376,253.13,130893,0
+VHT.US,D,20240418,000000,253.17,254.325,252.46,252.83,132479,0
+VHT.US,D,20240419,000000,253.72,254.28,252.45,253.33,140497,0
+VHT.US,D,20240422,000000,254.14,256.499,253.51,254.53,115680,0
+VHT.US,D,20240423,000000,256.58,258.62,255.93,257.82,96930,0
+VHT.US,D,20240424,000000,257.89,257.89,256.1132,257.26,139310,0
+VHT.US,D,20240425,000000,256.6,257.0671,253.825,255.24,123885,0
+VHT.US,D,20240426,000000,254.47,256.07,254.36,255.32,124671,0
+VHT.US,D,20240429,000000,255.78,257.2483,255.392,256.54,94488,0
+VHT.US,D,20240430,000000,257.19,257.84,256.04,256.04,122574,0
+VHT.US,D,20240501,000000,255.28,259.72,255.01,257.28,167958,0
+VHT.US,D,20240502,000000,258.56,258.93,255.67,257.14,100761,0
+VHT.US,D,20240503,000000,258.89,258.9,256.95,258.02,86504,0
+VHT.US,D,20240506,000000,258.97,259.2,257.84,259.16,107672,0
+VHT.US,D,20240507,000000,259.76,261.36,259.74,261.06,115496,0
+VHT.US,D,20240508,000000,261.17,261.43,259.55,259.75,177132,0
+VHT.US,D,20240509,000000,260.06,262.14,260.06,262.05,114178,0
+VHT.US,D,20240510,000000,262.51,263.25,262.04,262.19,392634,0
+VHT.US,D,20240513,000000,262.89,263.26,261.8238,262.17,130597,0
+VHT.US,D,20240514,000000,262.43,263.555,261.8546,263.28,78543,0
+VHT.US,D,20240515,000000,264.66,267.5,264.66,267.23,108706,0
+VHT.US,D,20240516,000000,267.04,267.5,266.2,266.99,136263,0
+VHT.US,D,20240517,000000,266.97,267.215,265.83,267.11,124835,0
+VHT.US,D,20240520,000000,267.05,267.3301,266.09,266.85,195435,0
+VHT.US,D,20240521,000000,267.02,268.155,266.36,266.91,93376,0
+VHT.US,D,20240522,000000,266.29,268.393,266.21,267.39,111365,0
+VHT.US,D,20240523,000000,267.2,267.2,263.99,264.4,147316,0
+VHT.US,D,20240524,000000,264.61,265.49,263.36,263.51,122439,0
+VHT.US,D,20240528,000000,263.4,263.4,259.65,260.66,277504,0
+VHT.US,D,20240529,000000,258.44,259.1,257.6,258.51,132362,0
+VHT.US,D,20240530,000000,257.74,259.855,257.31,258.91,163462,0
+VHT.US,D,20240531,000000,259.62,262.45,259.41,262.45,135898,0
+VHT.US,D,20240603,000000,262.38,265.04,262.04,264.03,117747,0
+VHT.US,D,20240604,000000,264.18,265.4199,263,264.84,133803,0
+VHT.US,D,20240605,000000,265.19,266.55,264.07,266.34,94944,0
+VHT.US,D,20240606,000000,266.05,267.45,265.2803,266.89,158282,0
+VHT.US,D,20240607,000000,266.43,268.415,266.32,266.87,117961,0
+VHT.US,D,20240610,000000,266.53,268.06,265.57,268.06,111231,0
+VHT.US,D,20240611,000000,267.7,267.77,265.79,267.01,103045,0
+VHT.US,D,20240612,000000,268.67,268.67,266.26,266.75,96919,0
+VHT.US,D,20240613,000000,266.01,266.77,264.48,266.38,116705,0
+VHT.US,D,20240614,000000,265.67,266.1,264.61,265.99,122378,0
+VHT.US,D,20240617,000000,265.08,266.0255,264.45,265.61,123803,0
+VHT.US,D,20240618,000000,265.78,266.69,265.276,265.63,189415,0
+VHT.US,D,20240620,000000,265,266.845,264.52,266.6,141623,0
+VHT.US,D,20240621,000000,267.37,268.11,266.76,267.63,150132,0
+VHT.US,D,20240624,000000,268.85,270.514,268.37,269.37,149132,0
+VHT.US,D,20240625,000000,269.66,270.2483,268.23,268.65,179231,0
+VHT.US,D,20240626,000000,268.33,268.47,267.39,267.69,103886,0
+VHT.US,D,20240627,000000,267.86,268,265.97,267.43,158940,0
+VHT.US,D,20240628,000000,267.37,268.26,264.95,266,99214,0
+VHT.US,D,20240701,000000,266.79,269.23,264.33,264.75,230556,0
+VHT.US,D,20240702,000000,264.16,264.16,262.54,263.76,234417,0
+VHT.US,D,20240703,000000,264.05,264.06,261.04,261.88,96457,0
+VHT.US,D,20240705,000000,262.2,263.98,260.97,263.92,108521,0
+VHT.US,D,20240708,000000,264.28,265.07,263.12,263.64,162460,0
+VHT.US,D,20240709,000000,264.29,265.15,262.9452,264.96,99416,0
+VHT.US,D,20240710,000000,265.47,267.58,264.93,267.55,110317,0
+VHT.US,D,20240711,000000,267.65,270.72,267.65,270.15,144492,0
+VHT.US,D,20240712,000000,271.5,273,271.15,272.12,171613,0
+VHT.US,D,20240715,000000,273.05,273.27,270.91,271.29,116079,0
+VHT.US,D,20240716,000000,273.04,275.73,272.73,275.73,156852,0
+VHT.US,D,20240717,000000,273.64,277.66,273.64,276.2,133987,0
+VHT.US,D,20240718,000000,274.71,276.38,269.23,269.53,206972,0
+VHT.US,D,20240719,000000,271.13,272.16,269.99,270.9,78658,0
+VHT.US,D,20240722,000000,272.24,273,270.92,272.74,243275,0
+VHT.US,D,20240723,000000,273.95,274.08,272.69,272.9,223691,0
+VHT.US,D,20240724,000000,272.99,275.4,272.34,274.75,149934,0
+VHT.US,D,20240725,000000,274.01,278.065,273.55,273.55,130814,0
+VHT.US,D,20240726,000000,274.14,277.41,274.07,275.43,163932,0
+VHT.US,D,20240729,000000,275.43,276.44,274.47,275.47,175087,0
+VHT.US,D,20240730,000000,275.77,277.56,274,275.74,197866,0
+VHT.US,D,20240731,000000,275.63,276.5951,273.81,274.68,233822,0
+VHT.US,D,20240801,000000,276.13,277.58,274.66,277.21,253654,0
+VHT.US,D,20240802,000000,276.67,277.415,272.05,275.91,523815,0
+VHT.US,D,20240805,000000,270.02,271.42,267.275,268.95,361683,0
+VHT.US,D,20240806,000000,270.09,273.4978,269,270.13,205762,0
+VHT.US,D,20240807,000000,270.63,271.39,266.46,267.29,146060,0
+VHT.US,D,20240808,000000,271.32,273.49,270.34,273.24,117529,0
+VHT.US,D,20240809,000000,273.77,275.27,273.38,274.47,109424,0
+VHT.US,D,20240812,000000,275.24,275.24,272.835,273.51,89507,0
+VHT.US,D,20240813,000000,274.54,277.2095,274.4,276.79,97927,0
+VHT.US,D,20240814,000000,276.85,277.84,276.325,277.41,106371,0
+VHT.US,D,20240815,000000,279,279.81,277.91,279.78,144883,0
+VHT.US,D,20240816,000000,279.52,280.4,278.76,279.94,78137,0
+VHT.US,D,20240819,000000,280,282.17,279.95,282.15,97541,0
+VHT.US,D,20240820,000000,282.75,284.32,282.38,282.89,311448,0
+VHT.US,D,20240821,000000,283.78,284.3301,282.62,283.94,83859,0
+VHT.US,D,20240822,000000,284.68,285,282.34,283.58,199725,0
+VHT.US,D,20240823,000000,284.26,285.4291,283.85,285.4,73087,0
+VHT.US,D,20240826,000000,285.78,286.33,284.805,284.96,109908,0
+VHT.US,D,20240827,000000,285.15,285.89,284.28,285.5,84845,0
+VHT.US,D,20240828,000000,285.1,286.74,284.235,285.41,74955,0
+VHT.US,D,20240829,000000,286.67,287.7941,285.21,286.47,92336,0
+VHT.US,D,20240830,000000,286.7,288.26,285.07,288.1,130779,0
+VHT.US,D,20240903,000000,287.62,289.1385,286.0802,286.95,208457,0
+VHT.US,D,20240904,000000,286.6,287.56,285.16,286.49,90911,0
+VHT.US,D,20240905,000000,286.43,286.43,281.74,282.84,99402,0
+VHT.US,D,20240906,000000,283.71,284.92,280.73,281.39,242873,0
+VHT.US,D,20240909,000000,282.06,284.43,281.47,283.34,107723,0
+VHT.US,D,20240910,000000,283.69,284.64,282.5,284.5,116727,0
+VHT.US,D,20240911,000000,283.6,284.29,279.73,283.82,187951,0
+VHT.US,D,20240912,000000,284.24,285.3401,281.43,285.26,181279,0
+VHT.US,D,20240913,000000,285.42,286.95,285.36,286.14,93097,0
+VHT.US,D,20240916,000000,287.58,288.68,287,287.86,101003,0
+VHT.US,D,20240917,000000,287.86,287.86,284.26,285.36,80158,0
+VHT.US,D,20240918,000000,285.32,287.74,283.87,284.83,169623,0
+VHT.US,D,20240919,000000,287.69,287.69,285.743,286.45,124947,0
+VHT.US,D,20240920,000000,285.7,286.245,284.55,285.07,115625,0
+VHT.US,D,20240923,000000,285.66,285.85,283.675,284.1,225163,0
+VHT.US,D,20240924,000000,283.98,283.98,282.51,283.4,106553,0
+VHT.US,D,20240925,000000,284.16,284.2906,280.46,280.59,230800,0
+VHT.US,D,20240926,000000,280.76,281.81,280.38,281.65,110360,0
+VHT.US,D,20240927,000000,281,282.42,280.29,280.29,154046,0
+VHT.US,D,20240930,000000,280.03,282.25,279.68,282.2,149268,0
+VHT.US,D,20241001,000000,282.54,282.54,279.1832,280.36,245281,0
+VHT.US,D,20241002,000000,280.12,280.74,277.89,280.09,149090,0
+VHT.US,D,20241003,000000,279.27,279.27,277,277.34,135032,0
+VHT.US,D,20241004,000000,277.85,278.355,276.4,277.81,122687,0
+VHT.US,D,20241007,000000,277.89,278.3186,275.75,276.36,93116,0
+VHT.US,D,20241008,000000,276.99,278.1,276.95,277.83,114033,0
+VHT.US,D,20241009,000000,278.17,280.39,277.37,280.21,174623,0
+VHT.US,D,20241010,000000,280.21,280.21,278.47,279.27,239014,0
+VHT.US,D,20241011,000000,279.97,281.88,279.86,281.76,151141,0
+VHT.US,D,20241014,000000,282.02,283.73,281.14,283.3,106974,0
+VHT.US,D,20241015,000000,280.08,282.83,280,280.48,161987,0
+VHT.US,D,20241016,000000,280.37,282.0401,279.585,281.56,167481,0
+VHT.US,D,20241017,000000,280.76,280.98,279.64,279.9,134816,0
+VHT.US,D,20241018,000000,279.95,281.8921,279.33,281.33,78711,0
+VHT.US,D,20241021,000000,280.48,280.9852,277.6332,277.92,106751,0
+VHT.US,D,20241022,000000,276.43,277.8,276.245,277.45,84402,0
+VHT.US,D,20241023,000000,276.56,276.92,274.38,275.72,137886,0
+VHT.US,D,20241024,000000,275.92,276.95,274.05,274.05,108930,0
+VHT.US,D,20241025,000000,275.04,275.07,272.37,272.64,133755,0
+VHT.US,D,20241028,000000,273.43,274.61,273.21,273.37,80351,0
+VHT.US,D,20241029,000000,273.17,274.2,272.8,272.8,102162,0
+VHT.US,D,20241030,000000,269.11,272.65,268.34,272.37,227763,0
+VHT.US,D,20241031,000000,270.82,271.595,269.68,269.68,113168,0
+VHT.US,D,20241101,000000,271.28,272.7933,270.9,271.72,182303,0
+VHT.US,D,20241104,000000,271.01,272.185,269.86,270.31,118967,0
+VHT.US,D,20241105,000000,269.6,272.6,268.88,272.6,111887,0
+VHT.US,D,20241106,000000,277.45,277.45,271.9301,273.56,413471,0
+VHT.US,D,20241107,000000,274.87,275.77,273.95,275.36,152164,0
+VHT.US,D,20241108,000000,275.8,278.6122,275.57,277.47,137966,0
+VHT.US,D,20241111,000000,277.255,278.3336,275.86,276.16,159451,0
+VHT.US,D,20241112,000000,275.52,276.24,272.125,272.15,477255,0
+VHT.US,D,20241113,000000,272.21,273.18,271.04,271.29,155228,0
+VHT.US,D,20241114,000000,270.79,270.865,266.3901,266.57,306763,0
+VHT.US,D,20241115,000000,265.02,265.29,260.625,260.77,694702,0
+VHT.US,D,20241118,000000,260.105,261.15,259.83,260.78,311167,0
+VHT.US,D,20241119,000000,258.31,260.68,257.82,260.25,455086,0
+VHT.US,D,20241120,000000,260.75,263.3,260.1,263.01,309178,0
+VHT.US,D,20241121,000000,263,265.78,261.926,265.37,256734,0
+VHT.US,D,20241122,000000,266.25,266.98,265.535,265.83,258563,0
+VHT.US,D,20241125,000000,267.48,269.325,267.28,268.46,250418,0
+VHT.US,D,20241126,000000,268.57,270.14,267.2185,269.92,179311,0
+VHT.US,D,20241127,000000,270.87,272.6022,270.3,271.38,177439,0
+VHT.US,D,20241129,000000,271.3275,272.79,271.3275,272.24,76423,0
+VHT.US,D,20241202,000000,272.03,272.16,270.414,271.65,252926,0
+VHT.US,D,20241203,000000,271.65,271.9674,270.65,270.65,247754,0
+VHT.US,D,20241204,000000,271.01,272.395,270.2,270.98,146084,0
+VHT.US,D,20241205,000000,269.77,270.24,267.44,267.86,214814,0
+VHT.US,D,20241206,000000,268.27,268.7382,266.7,266.95,172455,0
+VHT.US,D,20241209,000000,267.1,268.33,266.68,267.43,158619,0
+VHT.US,D,20241210,000000,267.89,268.22,265.7353,266.36,186086,0
+VHT.US,D,20241211,000000,265.72,265.95,263.1701,263.3,233729,0
+VHT.US,D,20241212,000000,263.22,263.83,260.67,260.71,310510,0
+VHT.US,D,20241213,000000,260.12,261.14,259.14,260.43,346935,0
+VHT.US,D,20241216,000000,260.36,261.85,257.965,258.19,445491,0
+VHT.US,D,20241217,000000,256.8672,259.6775,256.8672,257.92,533392,0
+VHT.US,D,20241218,000000,256.77,258.0801,252.36,252.56,326015,0
+VHT.US,D,20241219,000000,252,253.405,250.07,250.81,1137097,0
+VHT.US,D,20241220,000000,252.43,256.2199,251.94,253.89,457065,0
+VHT.US,D,20241223,000000,254.61,256.47,253.04,256.19,479498,0
+VHT.US,D,20241224,000000,255.6,257.06,254.9019,257.03,261295,0
+VHT.US,D,20241226,000000,256.04,257.9103,256.03,257.87,249661,0
+VHT.US,D,20241227,000000,256.23,258.13,255.1416,256.38,318644,0
+VHT.US,D,20241230,000000,254.02,254.8,252.135,253.18,413362,0
+VHT.US,D,20241231,000000,253.86,254.9,252.34,253.69,419277,0
+VHT.US,D,20250102,000000,255.33,256.04,253.19,254.06,406859,0
+VHT.US,D,20250103,000000,254.8,257.34,254.335,256.58,293151,0
+VHT.US,D,20250106,000000,256.5,258.79,256.09,256.69,264183,0
+VHT.US,D,20250107,000000,257.5232,260.45,257.39,258.14,364261,0
+VHT.US,D,20250108,000000,258.25,259.75,256.24,259.37,232560,0
+VHT.US,D,20250110,000000,257.845,259.6,256.97,257.48,359541,0
+VHT.US,D,20250113,000000,257.89,261.21,257.43,260.65,401599,0
+VHT.US,D,20250114,000000,260.27,260.67,255.9,257.85,353813,0
+VHT.US,D,20250115,000000,259.13,260.34,257.64,259.08,495293,0
+VHT.US,D,20250116,000000,258.98,260.49,257.25,260.17,226947,0
+VHT.US,D,20250117,000000,259.58,260.55,258.53,258.53,240972,0
+VHT.US,D,20250121,000000,260.5,263.21,260.06,263.21,517089,0
+VHT.US,D,20250122,000000,261.67,263.68,260.96,262.79,305304,0
+VHT.US,D,20250123,000000,263.3,266.22,261.918,265.99,450935,0
+VHT.US,D,20250124,000000,265.01,267.115,264.985,266.44,521570,0
+VHT.US,D,20250127,000000,267.58,271.95,267.19,271.8,412758,0
+VHT.US,D,20250128,000000,272,272.5,270.27,270.43,348806,0
+VHT.US,D,20250129,000000,269.78,270.53,268.08,268.95,234237,0
+VHT.US,D,20250130,000000,270,272.79,269.97,271.78,214618,0
+VHT.US,D,20250131,000000,272.53,274.18,270.77,270.77,359178,0
+VHT.US,D,20250203,000000,268.52,272.73,268.3584,271.38,374981,0
+VHT.US,D,20250204,000000,268.835,271.2623,268.835,270.85,248612,0
+VHT.US,D,20250205,000000,271.59,274.19,271.48,273.83,215167,0
+VHT.US,D,20250206,000000,273.54,273.77,270.85,271.35,222287,0
+VHT.US,D,20250207,000000,271.53,272.5,269.36,269.41,221035,0
+VHT.US,D,20250210,000000,269.77,269.95,267.69,268.96,234250,0
+VHT.US,D,20250211,000000,268,268.79,267.3301,268.16,161607,0
+VHT.US,D,20250212,000000,267.36,269.0652,266.8907,267.94,318914,0
+VHT.US,D,20250213,000000,268.85,269.6958,266.92,269.25,132405,0
+VHT.US,D,20250214,000000,269.605,269.88,266.655,266.69,178783,0
+VHT.US,D,20250218,000000,265.84,267.11,265.5,266.44,237267,0
+VHT.US,D,20250219,000000,266.34,269.62,266.1,269.62,230514,0
+VHT.US,D,20250220,000000,269.438,270.87,269.16,270.87,196413,0
+VHT.US,D,20250221,000000,268.38,270.02,267.99,268.78,264930,0
+VHT.US,D,20250224,000000,268.81,271.73,268.29,270.28,240476,0
+VHT.US,D,20250225,000000,270.5,272.295,269.44,272.04,273548,0
+VHT.US,D,20250226,000000,271,272.34,269.5609,270.45,203319,0
+VHT.US,D,20250227,000000,269.805,272.1,268.61,268.69,241688,0
+VHT.US,D,20250228,000000,269,272.1,267.35,271.85,184378,0
+VHT.US,D,20250303,000000,272.12,273.7248,270.88,271.8,217552,0
+VHT.US,D,20250304,000000,271.885,272.36,269.23,269.56,265465,0
+VHT.US,D,20250305,000000,268.355,272.78,268.355,272.37,227447,0
+VHT.US,D,20250306,000000,271.725,272.32,269.23,271.42,228610,0
+VHT.US,D,20250307,000000,270.32,273.34,269.78,271.55,232277,0
+VHT.US,D,20250310,000000,269.405,272.1,267.3963,268.27,247028,0
+VHT.US,D,20250311,000000,268.27,268.63,263.98,265.74,215986,0
+VHT.US,D,20250312,000000,265.225,265.84,262.59,263.44,193298,0
+VHT.US,D,20250313,000000,263.16,264,260.94,261.62,150140,0
+VHT.US,D,20250314,000000,261.415,264.2841,261.4,264.06,114663,0
+VHT.US,D,20250317,000000,264,268.1219,263.62,267.37,114757,0
+VHT.US,D,20250318,000000,267.01,267.48,265.9563,267.13,103057,0
+VHT.US,D,20250319,000000,266.79,268.34,265.63,267.6,208629,0
+VHT.US,D,20250320,000000,267.53,269,266.7701,267.62,110563,0
+VHT.US,D,20250321,000000,266.35,267.58,265.5089,266.94,129026,0
+VHT.US,D,20250324,000000,268.19,269.86,267.67,269.37,102354,0
+VHT.US,D,20250325,000000,269.26,269.39,263.48,265.03,181786,0
+VHT.US,D,20250326,000000,265.29,265.91,263.09,263.67,171701,0
+VHT.US,D,20250327,000000,263.7,264.9,263.1804,264.15,138615,0
+VHT.US,D,20250328,000000,263.77,264.375,262.65,262.9,256313,0
+VHT.US,D,20250331,000000,261.465,266,260.23,264.73,179637,0
+VHT.US,D,20250401,000000,264.28,264.36,259.165,259.93,184266,0
+VHT.US,D,20250402,000000,258.7,262.27,258.08,261.92,152283,0
+VHT.US,D,20250403,000000,261.1,262.59,259.07,259.09,318422,0
+VHT.US,D,20250404,000000,255.15,255.625,244.87,244.93,611190,0
+VHT.US,D,20250407,000000,238.1252,249.04,234.41,243.59,1384644,0
+VHT.US,D,20250408,000000,251.985,252.3,237.17,240.57,400625,0
+VHT.US,D,20250409,000000,235.485,252.34,234.11,251.76,804170,0
+VHT.US,D,20250410,000000,249.1,249.1,237.46,244.31,506456,0
+VHT.US,D,20250411,000000,244.23,249.1234,241.94,248.11,226667,0
+VHT.US,D,20250414,000000,250.25,252.08,248.44,251.42,185164,0
+VHT.US,D,20250415,000000,251.64,251.8764,248.94,249.89,157008,0
+VHT.US,D,20250416,000000,250.28,250.8639,245.91,247.16,241874,0
+VHT.US,D,20250417,000000,245.73,247.75,245.11,246.13,259759,0
+VHT.US,D,20250421,000000,245.44,245.44,239.1101,240.75,373990,0
+VHT.US,D,20250422,000000,242.61,245.76,242.2169,245.35,297066,0
+VHT.US,D,20250423,000000,248.15,251.17,246.35,246.87,242124,0
+VHT.US,D,20250424,000000,248.05,250.7,246.49,250.44,104004,0
+VHT.US,D,20250425,000000,250.22,251.63,247.68,251.47,145883,0
+VHT.US,D,20250428,000000,252,253.18,250.37,252.47,163665,0
+VHT.US,D,20250429,000000,251.0594,255.33,251.0594,254.01,335570,0
+VHT.US,D,20250430,000000,254.4948,256.64,252.1892,255.89,157451,0
+VHT.US,D,20250501,000000,253.45,253.6,249.46,249.69,215230,0
+VHT.US,D,20250502,000000,253.575,254.15,251.65,253.23,241320,0
+VHT.US,D,20250505,000000,252.73,253.51,251.77,252.46,197909,0
+VHT.US,D,20250506,000000,250.64,250.66,244.8,245.25,432674,0
+VHT.US,D,20250507,000000,246.265,247.8896,245.44,247.13,237298,0
+VHT.US,D,20250508,000000,245.98,247.6915,244.44,245.42,286140,0
+VHT.US,D,20250509,000000,245.685,246.6448,242.57,242.7,336150,0
+VHT.US,D,20250512,000000,243.645,249.2,243.1,248.86,404723,0
+VHT.US,D,20250513,000000,245.26,245.64,241.92,241.92,562564,0
+VHT.US,D,20250514,000000,242.5,243.095,236.6,236.71,826282,0
+VHT.US,D,20250515,000000,236.405,239.77,234.13,239.77,810376,0
+VHT.US,D,20250516,000000,240.555,244.52,239.57,244.47,319966,0
+VHT.US,D,20250519,000000,244,246.62,243.5,246.51,443027,0
+VHT.US,D,20250520,000000,246.58,248,246.0803,247.39,195588,0
+VHT.US,D,20250521,000000,245.28,246.12,241.33,241.33,274931,0
+VHT.US,D,20250522,000000,240.34,240.9273,238.69,239.58,242050,0
+VHT.US,D,20250523,000000,238.15,239.67,237.79,239.13,268602,0
+VHT.US,D,20250527,000000,241.415,242.991,240.9614,242.52,212093,0
+VHT.US,D,20250528,000000,242.48,243.1838,240.635,241.13,271905,0
+VHT.US,D,20250529,000000,241.91,243.92,241.48,243.32,283423,0
+VHT.US,D,20250530,000000,242.215,244.88,240.35,243.75,227077,0
+VHT.US,D,20250602,000000,243.26,244.28,241,244.28,361209,0
+VHT.US,D,20250603,000000,243.49,245.95,242.46,245.02,299715,0
+VHT.US,D,20250604,000000,246.07,247.4999,245.49,245.49,238621,0
+VHT.US,D,20250605,000000,245.7,246.7844,244.23,245.35,225379,0
+VHT.US,D,20250606,000000,246.76,248.51,246.55,247.67,218716,0
+VHT.US,D,20250609,000000,247.79,248.49,245.9649,247.35,547543,0
+VHT.US,D,20250610,000000,248,250.895,247.67,250.22,605396,0
+VHT.US,D,20250611,000000,250.04,251.76,249.375,250,307392,0
+VHT.US,D,20250612,000000,249.99,251.58,249.49,251.57,208493,0
+VHT.US,D,20250613,000000,249.56,252.36,249.45,250.27,534673,0
+VHT.US,D,20250616,000000,251.005,251.54,248.28,249.63,261984,0
+VHT.US,D,20250617,000000,248.21,249.095,245.41,245.67,337172,0
+VHT.US,D,20250618,000000,245.8,247.05,244.215,245.45,310657,0
+VHT.US,D,20250620,000000,245.815,246.51,243.96,244.29,257585,0
+VHT.US,D,20250623,000000,244.29,245.4,242.21,244.53,309309,0
+VHT.US,D,20250624,000000,245.02,248.2801,244.49,247.79,224148,0
+VHT.US,D,20250625,000000,247,248.49,245.97,247.71,274060,0
+VHT.US,D,20250626,000000,247.36,249.01,246.5501,247.3,263659,0
+VHT.US,D,20250627,000000,247.7,249.1561,246.45,246.96,257534,0
+VHT.US,D,20250630,000000,247.15,248.73,246.93,248.34,266822,0
+VHT.US,D,20250701,000000,248.3,253.28,247.91,251.27,268666,0
+VHT.US,D,20250702,000000,249.99,250.855,249.29,249.59,291677,0
+VHT.US,D,20250703,000000,249.6201,250.27,249.0431,249.97,131997,0
+VHT.US,D,20250707,000000,249.28,249.4,246.16,247.49,393156,0
+VHT.US,D,20250708,000000,246.91,250.79,246.91,248.62,321162,0
+VHT.US,D,20250709,000000,249.5,250.71,248.16,250.28,291994,0
+VHT.US,D,20250710,000000,249.78,253.695,249.34,251.66,188189,0
+VHT.US,D,20250711,000000,250.64,250.74,247.985,249.12,224672,0
+VHT.US,D,20250714,000000,248.29,249.72,248.09,249.32,225907,0
+VHT.US,D,20250715,000000,250.15,250.28,244.5,244.58,305367,0
+VHT.US,D,20250716,000000,245.96,247.91,245.79,247.58,242498,0
+VHT.US,D,20250717,000000,246,246.8,244.61,245.21,309605,0
+VHT.US,D,20250718,000000,245.96,246.01,243.101,243.33,311959,0
+VHT.US,D,20250721,000000,243.47,244.39,241.909,241.95,301999,0
+VHT.US,D,20250722,000000,242.85,246.88,242.76,246.37,353756,0
+VHT.US,D,20250723,000000,249.48,251.47,248.71,251.4,339140,0
+VHT.US,D,20250724,000000,251,252.38,249.9201,250.14,222169,0
+VHT.US,D,20250725,000000,250.98,251.8,250.14,251.51,174118,0
+VHT.US,D,20250728,000000,251,251.46,248.94,249.41,240491,0
+VHT.US,D,20250729,000000,246.5701,249.09,245.76,247.72,252849,0
+VHT.US,D,20250730,000000,248.4602,249.53,246.58,247.54,376556,0
+VHT.US,D,20250731,000000,245.765,247.32,240.68,241.48,395094,0
+VHT.US,D,20250801,000000,241.2158,242.81,240.2,242.41,375106,0
+VHT.US,D,20250804,000000,243,246.01,242.7768,245.95,254171,0
+VHT.US,D,20250805,000000,245.145,246,244.285,245.19,283206,0
+VHT.US,D,20250806,000000,244,244.08,241.18,241.6,310710,0
+VHT.US,D,20250807,000000,240.4086,240.995,237.2312,239.12,660792,0
+VHT.US,D,20250808,000000,239.6,241.56,239.6,241.16,286313,0
+VHT.US,D,20250811,000000,241.6253,243,241.12,241.35,320675,0
+VHT.US,D,20250812,000000,242,243.56,241.2,243.45,848163,0
+VHT.US,D,20250813,000000,244.54,247.85,244.47,247.64,382191,0
+VHT.US,D,20250814,000000,246.86,248.95,245.94,248.61,260972,0
+VHT.US,D,20250815,000000,251.385,253.21,250.67,252.54,303522,0
+VHT.US,D,20250818,000000,252.65,254.28,251.96,252.03,285272,0
+VHT.US,D,20250819,000000,252.06,254.26,251.78,253.21,259261,0
+VHT.US,D,20250820,000000,253.86,255.44,253.5,254.63,218991,0
+VHT.US,D,20250821,000000,254.02,256.355,253.73,254.08,206366,0
+VHT.US,D,20250822,000000,255.695,257.733,255.51,256.46,380002,0
+VHT.US,D,20250825,000000,256.46,256.55,252.5103,252.63,222816,0
+VHT.US,D,20250826,000000,253.45,254.55,253.0618,254.31,181073,0
+VHT.US,D,20250827,000000,254.16,255.565,253.93,254.42,154519,0
+VHT.US,D,20250828,000000,254.29,254.32,252.45,253.56,163075,0
+VHT.US,D,20250829,000000,254,255.08,253.55,255.08,159747,0
+VHT.US,D,20250902,000000,254.96,256.15,253.96,255.65,277377,0
+VHT.US,D,20250903,000000,255.12,256.47,253.47,254.73,220818,0
+VHT.US,D,20250904,000000,254.1785,255.74,253.44,255.72,206078,0
+VHT.US,D,20250905,000000,255.72,257.595,255.705,257,194374,0
+VHT.US,D,20250908,000000,256,256.8699,254.25,256.73,224910,0
+VHT.US,D,20250909,000000,256.81,258.67,256.56,258.21,182379,0
+VHT.US,D,20250910,000000,257,257.65,254.7301,255.59,177551,0
+VHT.US,D,20250911,000000,256.38,260.53,256.37,259.95,216876,0
+VHT.US,D,20250912,000000,259.2134,259.77,256.92,256.92,161387,0
+VHT.US,D,20250915,000000,257.23,257.605,254.36,254.71,563917,0
+VHT.US,D,20250916,000000,254.56,255.55,254.1,254.81,211471,0
+VHT.US,D,20250917,000000,255.2334,257.66,254.58,255.26,308164,0
+VHT.US,D,20250918,000000,255.79,256.9,255.47,256.58,211590,0
+VHT.US,D,20250919,000000,256.865,257.14,255.85,255.85,186784,0
+VHT.US,D,20250922,000000,255.5247,257.1451,254.63,256.13,239422,0
+VHT.US,D,20250923,000000,255.49,257.5,255.49,256.45,190156,0
+VHT.US,D,20250924,000000,255.3638,255.665,254.01,254.39,212559,0
+VHT.US,D,20250925,000000,253.48,253.82,249.57,250.29,362866,0
+VHT.US,D,20250926,000000,251.89,253.3,251.2391,253.2,368291,0
+VHT.US,D,20250929,000000,253.42,254.09,251.9,253.95,237382,0
+VHT.US,D,20250930,000000,253.7,260.01,253.68,259.6,335388,0
+VHT.US,D,20251001,000000,260.86,267.25,260.42,266.69,369093,0
+VHT.US,D,20251002,000000,264.75,266.81,264.75,266.54,389176,0
+VHT.US,D,20251003,000000,267.35,271.86,267.3,269.57,494233,0
+VHT.US,D,20251006,000000,269.615,270,268.19,268.47,720848,0
+VHT.US,D,20251007,000000,268.46,269,267.16,268.56,152360,0
+VHT.US,D,20251008,000000,269.01,270.15,268.3331,269.31,129216,0
+VHT.US,D,20251009,000000,270.205,270.8399,268.54,269,127442,0
+VHT.US,D,20251010,000000,269.31,269.86,264.4111,264.73,135539,0
+VHT.US,D,20251013,000000,264.68,266.31,264.14,264.7,176699,0
+VHT.US,D,20251014,000000,263.21,266.4599,263,265.41,135546,0
+VHT.US,D,20251015,000000,264.8308,267.61,264.3509,266.48,124406,0
+VHT.US,D,20251016,000000,267.5,268.81,265.43,266.17,230307,0
+VHT.US,D,20251017,000000,264.805,267.87,264.73,267.5,184699,0
+VHT.US,D,20251020,000000,268.8,271.16,268.46,270.68,122473,0
+VHT.US,D,20251021,000000,271.225,272.18,269.85,271,337614,0
+VHT.US,D,20251022,000000,272.59,273.32,271.565,271.96,237292,0
+VHT.US,D,20251023,000000,271.57,273.02,271.14,272.45,159676,0
+VHT.US,D,20251024,000000,272.77,273.92,272.53,272.65,109798,0
+VHT.US,D,20251027,000000,272.55,273.88,271.8631,273.77,142083,0
+VHT.US,D,20251028,000000,273.82,274,271.6021,271.96,273864,0
+VHT.US,D,20251029,000000,271.56,272.2764,268.67,269.57,205738,0
+VHT.US,D,20251030,000000,269.0538,272.025,269.0538,269.91,260085,0
+VHT.US,D,20251031,000000,268.38,270.74,267.65,270.38,178930,0
+VHT.US,D,20251103,000000,270.005,270.6025,266.955,270.13,235720,0
+VHT.US,D,20251104,000000,268.735,272.13,268.395,270.8,194026,0
+VHT.US,D,20251105,000000,269.94,273.23,269.78,272.16,249337,0
+VHT.US,D,20251106,000000,271.295,272.68,270.61,272.22,167093,0
+VHT.US,D,20251107,000000,271.5,272.67,269.78,272.67,147530,0
+VHT.US,D,20251110,000000,272.09,275.07,272.05,274.79,165267,0
+VHT.US,D,20251111,000000,275.99,281.32,275.27,281.28,214055,0
+VHT.US,D,20251112,000000,281.26,285.19,281.26,284.5,239743,0
+VHT.US,D,20251113,000000,282.9,287.05,282.57,283.75,310836,0
+VHT.US,D,20251114,000000,282,284.39,280.948,282.54,234768,0
+VHT.US,D,20251117,000000,281.495,285.31,281.34,282.25,586867,0
+VHT.US,D,20251118,000000,282.2,285.01,281.66,283.9,314530,0
+VHT.US,D,20251119,000000,283.185,284.3198,282.1201,283.56,225273,0
+VHT.US,D,20251120,000000,284.7128,285.96,281.495,281.77,420802,0
+VHT.US,D,20251121,000000,282.17,289.75,282.17,287.78,383557,0
+VHT.US,D,20251124,000000,288.99,291.03,288.07,289.89,247647,0
+VHT.US,D,20251125,000000,290.99,296.2125,290.81,296.03,410723,0
+VHT.US,D,20251126,000000,295.37,296.51,295.28,295.79,218665,0
+VHT.US,D,20251128,000000,295.195,295.63,293.6902,294.53,239231,0
+VHT.US,D,20251201,000000,293.525,294.6,289.97,290.22,475760,0
+VHT.US,D,20251202,000000,290.1789,290.52,288.09,288.3,306923,0
+VHT.US,D,20251203,000000,289.39,290.78,288.83,289.94,215587,0
+VHT.US,D,20251204,000000,289.51,289.9,287.495,288.33,338438,0
+VHT.US,D,20251205,000000,289.3418,289.51,286.745,287.2,194922,0
+VHT.US,D,20251208,000000,287.785,287.785,283.72,284.05,188786,0
+VHT.US,D,20251209,000000,285.68,286.035,281,281.11,277472,0
+VHT.US,D,20251210,000000,282.14,284.955,281.055,284.75,356507,0
+VHT.US,D,20251211,000000,286,288.36,285,287.29,209637,0
+VHT.US,D,20251212,000000,287.52,288.84,286.796,287.9,211310,0
+VHT.US,D,20251215,000000,288.79,291.41,288.65,291.12,287113,0
+VHT.US,D,20251216,000000,290.85,290.96,285.89,287.72,315231,0
+VHT.US,D,20251217,000000,286.45,287.3275,285.05,285.2,189268,0
+VHT.US,D,20251218,000000,285,287.52,284.75,285.08,216512,0
+VHT.US,D,20251219,000000,286,288.839,285.17,287.45,384328,0
+VHT.US,D,20251222,000000,287.51,289.91,286.9,289.79,293165,0
+VHT.US,D,20251223,000000,288.67,290.29,288.35,289.02,145921,0
+VHT.US,D,20251224,000000,289.81,290.71,289.23,290.45,156254,0
+VHT.US,D,20251226,000000,290.4,290.79,289.53,290.7,148887,0
+VHT.US,D,20251229,000000,290.485,291.3499,289.745,289.99,1292441,0
+VHT.US,D,20251230,000000,289.72,290.16,288.565,289.46,157973,0
+VHT.US,D,20251231,000000,289.15,289.46,287.72,287.85,129718,0
+VHT.US,D,20260102,000000,288.215,288.92,285.73,288.75,230179,0
+VHT.US,D,20260105,000000,287.05,288.565,284.38,288.32,299323,0
+VHT.US,D,20260106,000000,288.77,294.32,288.54,293.91,468100,0
+VHT.US,D,20260107,000000,295,298.6068,294.87,297.26,311333,0
+VHT.US,D,20260108,000000,296.47,298.43,293.14397,294.29,225096,0
+VHT.US,D,20260109,000000,295.3,295.86,292.85,292.97,378494,0
+VHT.US,D,20260112,000000,292.87,293,290,292.57,227765,0
+VHT.US,D,20260113,000000,293.04,293.04,289.4,291.37,207621,0
+VHT.US,D,20260114,000000,291.36,293.64,290.93,293.52,182959,0
+VHT.US,D,20260115,000000,292.855,293.2,289.35,291.96,198780,0
+VHT.US,D,20260116,000000,291.78,292,289.7,289.71,173640,0
+VHT.US,D,20260120,000000,286.33,290.02,284.84,289.36,253084,0
+VHT.US,D,20260121,000000,289.3743,294.765,289.12,294.37,257343,0
+VHT.US,D,20260122,000000,293.93,296.59,293.32,294.94,218852,0
+VHT.US,D,20260123,000000,294.245,295,291.5491,292.73,272913,0
+VHT.US,D,20260126,000000,292,294.244,291.33,293.87,261853,0
+VHT.US,D,20260127,000000,290.515,292.269,288.9,289.51,344757,0
+VHT.US,D,20260128,000000,288.01,288.93,285.81,286.84,224326,0
+VHT.US,D,20260129,000000,286.61,287.57,285.435,286.08,181541,0
+VHT.US,D,20260130,000000,286.67,287.78,284.77,287.28,171814,0
+VHT.US,D,20260202,000000,286.23,289.43,286.23,289.01,213269,0
+VHT.US,D,20260203,000000,287.66,291.66,285.66,286.34,321167,0
+VHT.US,D,20260204,000000,287.78,290.05,286.31,288.85,396420,0
+VHT.US,D,20260205,000000,288.335,290.55,285.71,285.92,189270,0
+VHT.US,D,20260206,000000,288.875,291.45,288.36,291.2,124494,0
+VHT.US,D,20260209,000000,290.97,291.89,288.31,288.95,224483,0
+VHT.US,D,20260210,000000,289.495,290.325,287.34,287.56,177823,0
+VHT.US,D,20260211,000000,287.29,289.04,285.59,288.78,231568,0
+VHT.US,D,20260212,000000,288.9151,290.33,287.14,287.81,189584,0
+VHT.US,D,20260213,000000,288.34,292.7737,288.34,290.39,176693,0
+VHT.US,D,20260217,000000,291.115,292.95,290,290.6,197841,0
+VHT.US,D,20260218,000000,290.15,291.6,289.26,291.35,186705,0
diff --git a/daily/us/nyse etfs/2/vice.us.txt b/daily/us/nyse etfs/2/vice.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c741635da4e0788f4bd4d2c89b3304e361795bcb
--- /dev/null
+++ b/daily/us/nyse etfs/2/vice.us.txt	
@@ -0,0 +1,1972 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VICE.US,D,20171213,000000,23.744,23.819,23.649,23.715,42692,0
+VICE.US,D,20171214,000000,24.732,24.732,23.535,23.564,78620,0
+VICE.US,D,20171215,000000,24.336,24.336,23.601,23.726,78783,0
+VICE.US,D,20171218,000000,24.385,29.265,23.922,23.922,31016,0
+VICE.US,D,20171219,000000,24.441,25.675,23.933,24.054,33211,0
+VICE.US,D,20171220,000000,24.365,24.365,23.96,24.026,30021,0
+VICE.US,D,20171221,000000,24.498,25.129,24.045,24.045,35314,0
+VICE.US,D,20171222,000000,24.498,24.498,23.976,24.026,8241,0
+VICE.US,D,20171226,000000,24.488,24.488,24.215,24.232,23777,0
+VICE.US,D,20171227,000000,24.38,24.54,24.237,24.247,19232,0
+VICE.US,D,20171228,000000,24.52,24.53,24.36,24.509,32289,0
+VICE.US,D,20171229,000000,25.078,25.154,24.73,24.738,52849,0
+VICE.US,D,20180102,000000,25.238,25.343,24.894,25.162,69985,0
+VICE.US,D,20180103,000000,25.624,26.013,25.343,25.408,70048,0
+VICE.US,D,20180104,000000,25.928,27.844,24.824,25.059,86565,0
+VICE.US,D,20180105,000000,25.388,25.388,24.784,24.918,48577,0
+VICE.US,D,20180108,000000,25.021,25.036,24.54,24.776,26162,0
+VICE.US,D,20180109,000000,24.954,24.954,24.691,24.73,14260,0
+VICE.US,D,20180110,000000,24.861,24.861,24.54,24.739,17725,0
+VICE.US,D,20180111,000000,24.776,24.888,24.691,24.78,13939,0
+VICE.US,D,20180112,000000,24.88,24.918,24.754,24.824,15865,0
+VICE.US,D,20180116,000000,25.059,25.059,24.707,24.739,10531,0
+VICE.US,D,20180117,000000,24.824,25.021,24.749,24.936,22554,0
+VICE.US,D,20180118,000000,25.021,25.021,24.691,24.711,18461,0
+VICE.US,D,20180119,000000,24.974,25.011,24.748,24.95,21856,0
+VICE.US,D,20180122,000000,25.144,25.144,25.015,25.135,16642,0
+VICE.US,D,20180123,000000,25.388,25.474,25.206,25.474,24926,0
+VICE.US,D,20180124,000000,25.484,25.624,25.413,25.449,14531,0
+VICE.US,D,20180125,000000,25.011,25.537,25.011,25.381,8200,0
+VICE.US,D,20180126,000000,25.719,25.748,25.386,25.748,13017,0
+VICE.US,D,20180129,000000,25.785,25.785,25.461,25.569,15895,0
+VICE.US,D,20180130,000000,25.606,25.606,25.078,25.191,12739,0
+VICE.US,D,20180131,000000,25.418,25.418,25.106,25.163,9002,0
+VICE.US,D,20180201,000000,25.343,25.343,25.088,25.125,10385,0
+VICE.US,D,20180202,000000,25.19,25.19,24.681,24.774,14640,0
+VICE.US,D,20180205,000000,24.664,24.664,23.883,24.001,21517,0
+VICE.US,D,20180206,000000,23.738,24.001,23.595,24.001,22965,0
+VICE.US,D,20180207,000000,24.029,24.149,23.914,23.941,11708,0
+VICE.US,D,20180208,000000,24.02,24.02,23.558,23.558,10898,0
+VICE.US,D,20180209,000000,23.595,23.595,23.073,23.551,12861,0
+VICE.US,D,20180212,000000,23.595,23.889,23.502,23.71,7154,0
+VICE.US,D,20180213,000000,23.841,23.841,23.595,23.726,3168,0
+VICE.US,D,20180214,000000,23.785,24.153,23.785,24.153,4034,0
+VICE.US,D,20180215,000000,24.294,24.51,24.01,24.433,8457,0
+VICE.US,D,20180216,000000,24.719,24.719,24.46,24.553,7402,0
+VICE.US,D,20180220,000000,24.738,24.738,24.179,24.284,11043,0
+VICE.US,D,20180221,000000,24.153,24.52,24.153,24.206,10023,0
+VICE.US,D,20180222,000000,24.077,24.304,23.68,23.933,10409,0
+VICE.US,D,20180223,000000,24.2,24.347,23.995,24.347,7746,0
+VICE.US,D,20180226,000000,24.313,24.472,24.256,24.385,9215,0
+VICE.US,D,20180227,000000,24.587,24.587,24.088,24.088,9583,0
+VICE.US,D,20180228,000000,24.125,24.125,23.793,23.802,9312,0
+VICE.US,D,20180301,000000,23.813,23.813,23.152,23.364,15925,0
+VICE.US,D,20180302,000000,23.331,23.747,23.209,23.747,5799,0
+VICE.US,D,20180305,000000,24.153,24.153,23.633,24.02,9958,0
+VICE.US,D,20180306,000000,24.077,24.077,23.803,23.855,7785,0
+VICE.US,D,20180307,000000,23.785,24.039,23.785,24.039,7548,0
+VICE.US,D,20180308,000000,24.068,24.198,24.022,24.181,6578,0
+VICE.US,D,20180309,000000,24.284,24.41,24.284,24.389,3534,0
+VICE.US,D,20180312,000000,24.587,24.587,24.385,24.432,3903,0
+VICE.US,D,20180313,000000,24.558,24.558,24.305,24.305,3924,0
+VICE.US,D,20180314,000000,24.313,24.35,24.228,24.32,7398,0
+VICE.US,D,20180315,000000,24.241,24.241,24.225,24.225,1436,0
+VICE.US,D,20180316,000000,24.158,24.158,23.936,23.964,3750,0
+VICE.US,D,20180319,000000,23.936,23.936,23.577,23.86,6059,0
+VICE.US,D,20180320,000000,23.785,23.86,23.785,23.818,1296,0
+VICE.US,D,20180321,000000,23.71,23.822,23.615,23.69,3877,0
+VICE.US,D,20180322,000000,23.595,23.595,23.152,23.152,6577,0
+VICE.US,D,20180323,000000,23.085,23.378,23.001,23.001,13537,0
+VICE.US,D,20180326,000000,22.869,23.181,22.869,23.115,6559,0
+VICE.US,D,20180327,000000,23.416,23.416,22.888,22.927,5240,0
+VICE.US,D,20180328,000000,23.148,23.378,23.048,23.314,2163,0
+VICE.US,D,20180329,000000,23.398,23.631,23.398,23.631,3280,0
+VICE.US,D,20180402,000000,23.266,23.373,22.963,23.179,7892,0
+VICE.US,D,20180403,000000,23.195,23.473,23.125,23.469,7579,0
+VICE.US,D,20180404,000000,23.049,23.765,23.049,23.765,2375,0
+VICE.US,D,20180405,000000,24.077,24.077,23.671,23.903,14234,0
+VICE.US,D,20180406,000000,24.02,24.02,23.456,23.653,21480,0
+VICE.US,D,20180409,000000,23.831,23.974,23.73,23.738,5512,0
+VICE.US,D,20180410,000000,23.78,24.056,23.78,23.918,4919,0
+VICE.US,D,20180411,000000,23.946,24.075,23.775,23.946,7132,0
+VICE.US,D,20180412,000000,23.936,24.016,23.889,23.958,3353,0
+VICE.US,D,20180413,000000,23.785,23.878,23.78,23.875,2528,0
+VICE.US,D,20180416,000000,23.954,24.234,23.954,24.205,4168,0
+VICE.US,D,20180417,000000,24.36,24.509,24.275,24.434,2739,0
+VICE.US,D,20180418,000000,24.332,24.333,24.2,24.266,3392,0
+VICE.US,D,20180419,000000,24.233,24.233,23.615,23.88,7599,0
+VICE.US,D,20180420,000000,24.115,24.115,23.595,23.624,11350,0
+VICE.US,D,20180423,000000,23.916,23.916,23.549,23.643,7265,0
+VICE.US,D,20180424,000000,23.595,23.595,23.271,23.271,10580,0
+VICE.US,D,20180425,000000,23.379,23.493,23.374,23.464,7694,0
+VICE.US,D,20180426,000000,23.765,23.841,23.672,23.765,2114,0
+VICE.US,D,20180427,000000,23.653,23.988,23.653,23.891,10519,0
+VICE.US,D,20180430,000000,23.879,23.946,23.785,23.785,5408,0
+VICE.US,D,20180501,000000,23.69,23.751,23.526,23.751,2138,0
+VICE.US,D,20180502,000000,23.377,23.501,23.377,23.398,3161,0
+VICE.US,D,20180503,000000,23.379,23.442,23.221,23.275,4212,0
+VICE.US,D,20180504,000000,23.413,23.593,23.308,23.426,2533,0
+VICE.US,D,20180507,000000,23.448,23.519,23.414,23.429,1869,0
+VICE.US,D,20180508,000000,23.435,23.435,23.324,23.426,3298,0
+VICE.US,D,20180509,000000,23.493,23.605,23.493,23.52,8134,0
+VICE.US,D,20180510,000000,23.595,23.828,23.595,23.622,6060,0
+VICE.US,D,20180511,000000,23.85,23.85,23.539,23.549,4311,0
+VICE.US,D,20180514,000000,23.567,23.77,23.567,23.648,2482,0
+VICE.US,D,20180515,000000,23.483,23.586,23.483,23.549,966,0
+VICE.US,D,20180516,000000,23.841,23.841,23.724,23.765,7577,0
+VICE.US,D,20180517,000000,23.765,23.765,23.653,23.765,1076,0
+VICE.US,D,20180518,000000,23.714,23.785,23.683,23.705,2709,0
+VICE.US,D,20180521,000000,23.671,23.789,23.653,23.659,9426,0
+VICE.US,D,20180522,000000,23.719,23.86,23.675,23.675,1346,0
+VICE.US,D,20180523,000000,23.704,23.799,23.69,23.795,3052,0
+VICE.US,D,20180524,000000,23.793,23.874,23.793,23.873,1160,0
+VICE.US,D,20180525,000000,23.946,24.001,23.861,23.861,2443,0
+VICE.US,D,20180529,000000,23.624,23.715,23.615,23.68,8048,0
+VICE.US,D,20180530,000000,24.107,24.245,24.068,24.068,3222,0
+VICE.US,D,20180531,000000,23.993,24.02,23.851,24.019,3589,0
+VICE.US,D,20180601,000000,24.226,24.226,23.879,23.918,3566,0
+VICE.US,D,20180604,000000,23.68,24.106,23.68,24.106,4092,0
+VICE.US,D,20180605,000000,24.068,24.082,23.954,23.993,17874,0
+VICE.US,D,20180606,000000,24.115,24.115,23.856,23.964,9807,0
+VICE.US,D,20180607,000000,24.086,24.086,23.86,23.86,4826,0
+VICE.US,D,20180608,000000,23.823,24.2,23.823,24.115,22070,0
+VICE.US,D,20180611,000000,24.21,24.21,24.068,24.068,2673,0
+VICE.US,D,20180612,000000,24.21,24.425,24.21,24.294,6276,0
+VICE.US,D,20180613,000000,24.181,24.439,24.181,24.228,3064,0
+VICE.US,D,20180614,000000,24.312,24.493,24.312,24.493,4696,0
+VICE.US,D,20180615,000000,24.464,24.654,24.464,24.578,3637,0
+VICE.US,D,20180618,000000,24.568,24.568,24.294,24.418,3493,0
+VICE.US,D,20180619,000000,24.115,24.426,23.831,24.33,7746,0
+VICE.US,D,20180620,000000,24.625,24.625,24.35,24.498,2040,0
+VICE.US,D,20180621,000000,24.654,24.654,24.381,24.463,6790,0
+VICE.US,D,20180622,000000,24.596,24.615,24.473,24.558,7180,0
+VICE.US,D,20180625,000000,24.654,24.654,24.237,24.237,4861,0
+VICE.US,D,20180626,000000,24.377,24.408,24.261,24.407,5389,0
+VICE.US,D,20180627,000000,24.54,24.54,24.021,24.046,15769,0
+VICE.US,D,20180628,000000,24.171,24.294,24.041,24.294,1558,0
+VICE.US,D,20180629,000000,24.256,24.303,24.117,24.258,5095,0
+VICE.US,D,20180702,000000,24.134,24.245,24.027,24.245,2849,0
+VICE.US,D,20180703,000000,24.389,24.389,24.232,24.374,1226,0
+VICE.US,D,20180705,000000,24.483,24.563,24.342,24.549,6524,0
+VICE.US,D,20180706,000000,24.664,24.918,24.654,24.814,5537,0
+VICE.US,D,20180709,000000,24.824,24.861,24.784,24.846,3170,0
+VICE.US,D,20180710,000000,24.931,24.931,24.889,24.889,2241,0
+VICE.US,D,20180711,000000,24.861,24.87,24.784,24.784,1247,0
+VICE.US,D,20180712,000000,24.754,24.828,24.7,24.757,3479,0
+VICE.US,D,20180713,000000,24.861,24.861,24.795,24.861,5277,0
+VICE.US,D,20180716,000000,24.889,24.889,24.534,24.534,3744,0
+VICE.US,D,20180717,000000,24.681,24.718,24.659,24.659,941,0
+VICE.US,D,20180718,000000,24.586,24.586,24.561,24.583,3384,0
+VICE.US,D,20180719,000000,24.738,24.738,24.398,24.721,4731,0
+VICE.US,D,20180720,000000,24.908,24.908,24.777,24.804,3399,0
+VICE.US,D,20180723,000000,24.908,24.908,24.738,24.841,2763,0
+VICE.US,D,20180724,000000,24.796,24.841,24.67,24.69,5086,0
+VICE.US,D,20180725,000000,24.784,25.002,24.784,25.002,3239,0
+VICE.US,D,20180726,000000,25.011,25.105,24.834,24.834,2975,0
+VICE.US,D,20180727,000000,24.644,24.644,24.37,24.398,9466,0
+VICE.US,D,20180730,000000,24.53,24.53,24.228,24.25,25666,0
+VICE.US,D,20180731,000000,24.163,24.502,24.163,24.494,4975,0
+VICE.US,D,20180801,000000,24.634,24.634,24.333,24.333,1889,0
+VICE.US,D,20180802,000000,24.341,24.341,24.124,24.247,1891,0
+VICE.US,D,20180803,000000,24.34,24.445,24.304,24.425,3369,0
+VICE.US,D,20180806,000000,24.483,24.483,24.35,24.379,5967,0
+VICE.US,D,20180807,000000,24.294,24.36,24.294,24.313,1258,0
+VICE.US,D,20180808,000000,24.313,24.313,23.954,23.988,2942,0
+VICE.US,D,20180809,000000,23.803,24.298,23.803,24.237,2707,0
+VICE.US,D,20180810,000000,24.237,24.25,24.106,24.139,4821,0
+VICE.US,D,20180813,000000,24.039,24.264,24.039,24.225,1742,0
+VICE.US,D,20180814,000000,24.349,24.417,24.302,24.37,6933,0
+VICE.US,D,20180815,000000,24.35,24.35,24.147,24.198,2767,0
+VICE.US,D,20180816,000000,24.163,24.266,24.163,24.186,3845,0
+VICE.US,D,20180817,000000,24.304,24.424,24.265,24.424,5009,0
+VICE.US,D,20180820,000000,24.491,24.491,24.483,24.483,939,0
+VICE.US,D,20180821,000000,24.54,24.54,24.441,24.54,2805,0
+VICE.US,D,20180822,000000,24.51,24.623,24.464,24.623,4260,0
+VICE.US,D,20180823,000000,24.615,24.709,24.578,24.606,8712,0
+VICE.US,D,20180824,000000,24.568,24.898,24.568,24.868,5665,0
+VICE.US,D,20180827,000000,25.135,25.135,24.794,24.845,10303,0
+VICE.US,D,20180828,000000,24.993,24.993,24.664,24.664,4271,0
+VICE.US,D,20180829,000000,24.671,24.776,24.625,24.68,4751,0
+VICE.US,D,20180830,000000,24.578,24.824,24.578,24.824,7946,0
+VICE.US,D,20180831,000000,24.824,24.824,24.706,24.794,4864,0
+VICE.US,D,20180904,000000,24.824,24.824,24.549,24.587,5563,0
+VICE.US,D,20180905,000000,24.654,24.654,24.49,24.573,4235,0
+VICE.US,D,20180906,000000,24.51,24.747,24.51,24.644,7903,0
+VICE.US,D,20180907,000000,24.648,24.87,24.648,24.87,12079,0
+VICE.US,D,20180910,000000,24.857,24.864,24.756,24.756,3479,0
+VICE.US,D,20180911,000000,24.832,24.994,24.824,24.988,5243,0
+VICE.US,D,20180912,000000,24.841,25.067,24.841,24.985,19690,0
+VICE.US,D,20180913,000000,25.219,25.248,24.786,24.974,34312,0
+VICE.US,D,20180914,000000,24.993,25.162,24.993,25.032,22216,0
+VICE.US,D,20180917,000000,25.304,25.304,24.925,24.925,16735,0
+VICE.US,D,20180918,000000,24.861,25.162,24.756,25.088,12132,0
+VICE.US,D,20180919,000000,25.388,25.388,24.926,24.954,47142,0
+VICE.US,D,20180920,000000,25.304,25.815,25.059,25.758,52514,0
+VICE.US,D,20180921,000000,25.785,25.885,25.484,25.512,20110,0
+VICE.US,D,20180924,000000,25.672,25.672,25.302,25.474,15186,0
+VICE.US,D,20180925,000000,25.541,25.57,25.381,25.439,8098,0
+VICE.US,D,20180926,000000,25.531,25.634,25.464,25.484,5478,0
+VICE.US,D,20180927,000000,25.511,25.611,25.474,25.559,2828,0
+VICE.US,D,20180928,000000,25.324,25.611,25.324,25.494,4290,0
+VICE.US,D,20181001,000000,25.644,25.644,25.329,25.361,7121,0
+VICE.US,D,20181002,000000,25.464,25.464,25.135,25.314,11965,0
+VICE.US,D,20181003,000000,25.314,25.473,25.248,25.248,30189,0
+VICE.US,D,20181004,000000,25.115,25.115,24.899,25.059,16298,0
+VICE.US,D,20181005,000000,25.125,25.15,24.804,24.938,3479,0
+VICE.US,D,20181008,000000,25.021,25.549,25.021,25.549,7441,0
+VICE.US,D,20181009,000000,25.879,26.088,25.569,25.681,6642,0
+VICE.US,D,20181010,000000,25.579,25.579,25.002,25.003,8855,0
+VICE.US,D,20181011,000000,24.776,25.015,24.453,24.535,11214,0
+VICE.US,D,20181012,000000,24.436,24.95,24.436,24.664,9865,0
+VICE.US,D,20181015,000000,24.993,24.993,24.531,24.683,8558,0
+VICE.US,D,20181016,000000,24.918,25.099,24.646,25.099,5385,0
+VICE.US,D,20181017,000000,24.983,25.159,24.771,25.054,9906,0
+VICE.US,D,20181018,000000,26.173,26.173,24.691,24.719,8068,0
+VICE.US,D,20181019,000000,24.719,24.79,24.58,24.58,2858,0
+VICE.US,D,20181022,000000,24.54,24.707,24.54,24.579,5320,0
+VICE.US,D,20181023,000000,24.446,24.54,24.088,24.54,8912,0
+VICE.US,D,20181024,000000,24.313,24.313,23.954,23.954,5215,0
+VICE.US,D,20181025,000000,24.124,24.163,24.049,24.059,17164,0
+VICE.US,D,20181026,000000,23.841,24.024,23.679,23.981,4753,0
+VICE.US,D,20181029,000000,24.115,24.22,23.638,23.807,2437,0
+VICE.US,D,20181030,000000,23.775,24.188,23.775,24.188,8440,0
+VICE.US,D,20181031,000000,24.615,24.621,24.106,24.301,3994,0
+VICE.US,D,20181101,000000,24.587,24.587,24.38,24.428,2540,0
+VICE.US,D,20181102,000000,24.549,24.643,24.171,24.256,2779,0
+VICE.US,D,20181105,000000,24.426,24.649,24.382,24.649,2272,0
+VICE.US,D,20181106,000000,24.446,24.578,24.304,24.558,4498,0
+VICE.US,D,20181107,000000,24.832,24.832,24.644,24.771,4740,0
+VICE.US,D,20181108,000000,24.54,24.688,24.38,24.398,13244,0
+VICE.US,D,20181109,000000,24.483,24.483,24.22,24.22,4944,0
+VICE.US,D,20181112,000000,23.984,24.039,23.805,23.889,6151,0
+VICE.US,D,20181113,000000,23.889,23.889,23.595,23.633,3138,0
+VICE.US,D,20181114,000000,23.615,23.615,23.385,23.542,7002,0
+VICE.US,D,20181115,000000,23.361,23.632,23.208,23.496,6288,0
+VICE.US,D,20181116,000000,23.275,23.575,23.275,23.558,3781,0
+VICE.US,D,20181119,000000,23.389,23.389,23.242,23.247,2053,0
+VICE.US,D,20181120,000000,22.915,23.112,22.915,22.967,5057,0
+VICE.US,D,20181121,000000,22.957,23.03,22.912,22.992,2858,0
+VICE.US,D,20181123,000000,22.846,22.972,22.846,22.935,1634,0
+VICE.US,D,20181126,000000,22.935,22.935,22.671,22.72,1847,0
+VICE.US,D,20181127,000000,22.77,22.78,22.737,22.763,1986,0
+VICE.US,D,20181128,000000,22.718,23,22.68,23,4063,0
+VICE.US,D,20181129,000000,23.059,23.059,22.953,22.983,1461,0
+VICE.US,D,20181130,000000,22.813,22.945,22.804,22.859,3926,0
+VICE.US,D,20181203,000000,23.001,23.059,22.845,23.059,5536,0
+VICE.US,D,20181204,000000,23.181,23.181,22.501,22.511,5844,0
+VICE.US,D,20181206,000000,22.14,22.376,22.038,22.376,7740,0
+VICE.US,D,20181207,000000,22.228,22.228,21.934,21.934,3070,0
+VICE.US,D,20181210,000000,21.85,22.048,21.755,22.029,7569,0
+VICE.US,D,20181211,000000,22.425,22.425,21.831,21.888,2736,0
+VICE.US,D,20181212,000000,22.085,22.122,22.085,22.122,1170,0
+VICE.US,D,20181213,000000,21.904,21.916,21.888,21.916,955,0
+VICE.US,D,20181214,000000,21.954,21.954,21.548,21.558,14922,0
+VICE.US,D,20181217,000000,21.35,21.473,21.022,21.099,10824,0
+VICE.US,D,20181218,000000,21.094,21.257,20.934,20.99,3729,0
+VICE.US,D,20181219,000000,21.094,21.142,20.689,20.763,4760,0
+VICE.US,D,20181220,000000,20.613,20.726,20.483,20.575,5686,0
+VICE.US,D,20181221,000000,20.604,20.708,20.216,20.216,3901,0
+VICE.US,D,20181224,000000,19.981,20.133,19.848,19.848,5365,0
+VICE.US,D,20181226,000000,19.905,20.359,19.821,20.349,13540,0
+VICE.US,D,20181227,000000,20.339,20.406,20.051,20.406,3483,0
+VICE.US,D,20181228,000000,20.406,20.771,20.406,20.512,20573,0
+VICE.US,D,20181231,000000,20.819,20.819,20.445,20.551,5994,0
+VICE.US,D,20190102,000000,20.349,20.527,20.349,20.476,3627,0
+VICE.US,D,20190103,000000,20.37,20.432,20.224,20.346,2211,0
+VICE.US,D,20190104,000000,20.646,20.887,20.589,20.887,2798,0
+VICE.US,D,20190107,000000,21.059,21.217,20.887,21.128,12392,0
+VICE.US,D,20190108,000000,21.195,21.271,21.175,21.25,1783,0
+VICE.US,D,20190109,000000,21.185,21.405,21.185,21.247,1195,0
+VICE.US,D,20190110,000000,21.444,21.453,21.302,21.453,3731,0
+VICE.US,D,20190111,000000,21.478,21.637,21.478,21.618,2913,0
+VICE.US,D,20190114,000000,21.665,21.665,21.34,21.385,3313,0
+VICE.US,D,20190115,000000,21.442,21.442,21.349,21.441,2201,0
+VICE.US,D,20190116,000000,21.338,21.53,21.338,21.466,4391,0
+VICE.US,D,20190117,000000,21.338,21.683,21.338,21.655,4568,0
+VICE.US,D,20190118,000000,21.847,21.905,21.804,21.888,4187,0
+VICE.US,D,20190122,000000,21.972,21.972,21.592,21.592,3105,0
+VICE.US,D,20190123,000000,21.52,21.737,21.52,21.736,3326,0
+VICE.US,D,20190124,000000,21.625,21.625,21.481,21.481,4034,0
+VICE.US,D,20190125,000000,21.453,21.618,21.453,21.545,3509,0
+VICE.US,D,20190128,000000,21.338,21.67,21.338,21.629,5281,0
+VICE.US,D,20190129,000000,21.501,21.722,21.501,21.693,4139,0
+VICE.US,D,20190130,000000,21.731,22.24,21.731,22.117,6971,0
+VICE.US,D,20190131,000000,22.183,22.562,22.183,22.485,12172,0
+VICE.US,D,20190201,000000,22.594,22.615,22.553,22.558,5382,0
+VICE.US,D,20190204,000000,22.549,22.682,22.549,22.663,11322,0
+VICE.US,D,20190205,000000,23.162,23.162,22.75,22.773,11825,0
+VICE.US,D,20190206,000000,22.749,22.749,22.635,22.702,3902,0
+VICE.US,D,20190207,000000,22.639,22.682,22.456,22.568,5367,0
+VICE.US,D,20190208,000000,22.557,22.759,22.549,22.759,3695,0
+VICE.US,D,20190211,000000,22.942,22.942,22.732,22.769,4609,0
+VICE.US,D,20190212,000000,22.99,23.249,22.99,23.249,4870,0
+VICE.US,D,20190213,000000,23.24,23.461,23.24,23.446,3387,0
+VICE.US,D,20190214,000000,23.298,23.461,23.298,23.407,4217,0
+VICE.US,D,20190215,000000,23.74,23.74,23.566,23.578,12437,0
+VICE.US,D,20190219,000000,23.499,23.678,23.499,23.653,2216,0
+VICE.US,D,20190220,000000,23.796,24.007,23.796,23.96,5047,0
+VICE.US,D,20190221,000000,23.98,24.007,23.941,23.96,1179,0
+VICE.US,D,20190222,000000,23.96,24.093,23.96,24.093,4526,0
+VICE.US,D,20190225,000000,24.315,24.315,24.066,24.075,5101,0
+VICE.US,D,20190226,000000,24.181,24.181,24.007,24.024,3382,0
+VICE.US,D,20190227,000000,24.248,24.248,23.931,24.024,16194,0
+VICE.US,D,20190228,000000,23.931,24.149,23.931,24.084,2329,0
+VICE.US,D,20190301,000000,24.104,24.3,24.104,24.238,10903,0
+VICE.US,D,20190304,000000,24.402,24.402,23.96,24.113,7909,0
+VICE.US,D,20190305,000000,24.228,24.257,24.156,24.257,3046,0
+VICE.US,D,20190306,000000,24.296,24.296,23.996,24.027,4637,0
+VICE.US,D,20190307,000000,23.873,23.95,23.798,23.884,2521,0
+VICE.US,D,20190308,000000,23.854,23.854,23.71,23.769,1692,0
+VICE.US,D,20190311,000000,24.056,24.276,24.056,24.27,2768,0
+VICE.US,D,20190312,000000,24.171,24.397,24.171,24.209,3896,0
+VICE.US,D,20190313,000000,24.228,24.382,24.228,24.306,3266,0
+VICE.US,D,20190314,000000,24.45,24.45,24.257,24.333,1251,0
+VICE.US,D,20190315,000000,24.392,24.537,24.392,24.412,3521,0
+VICE.US,D,20190318,000000,24.662,24.68,24.536,24.674,6286,0
+VICE.US,D,20190319,000000,24.987,24.987,24.537,24.537,11104,0
+VICE.US,D,20190320,000000,24.708,24.708,24.334,24.545,3161,0
+VICE.US,D,20190321,000000,24.536,24.671,24.536,24.603,6276,0
+VICE.US,D,20190322,000000,24.518,24.623,24.186,24.186,15536,0
+VICE.US,D,20190325,000000,24.306,24.306,24.001,24.171,5973,0
+VICE.US,D,20190326,000000,24.585,24.585,24.306,24.325,1686,0
+VICE.US,D,20190327,000000,24.383,24.402,23.97,24.084,5219,0
+VICE.US,D,20190328,000000,24.017,24.346,24.017,24.281,5010,0
+VICE.US,D,20190329,000000,24.585,24.585,24.423,24.468,5565,0
+VICE.US,D,20190401,000000,24.805,24.805,24.402,24.535,5980,0
+VICE.US,D,20190402,000000,24.446,24.498,24.412,24.473,9081,0
+VICE.US,D,20190403,000000,24.315,24.409,24.22,24.238,4875,0
+VICE.US,D,20190404,000000,24.228,24.228,24.228,24.228,736,0
+VICE.US,D,20190405,000000,24.228,24.329,24.22,24.295,12663,0
+VICE.US,D,20190408,000000,24.228,24.299,24.194,24.292,3107,0
+VICE.US,D,20190409,000000,24.212,24.248,24.144,24.144,1992,0
+VICE.US,D,20190410,000000,24.2,24.266,24.2,24.266,995,0
+VICE.US,D,20190411,000000,24.162,24.238,24.162,24.168,4637,0
+VICE.US,D,20190412,000000,24.46,24.46,24.113,24.113,3447,0
+VICE.US,D,20190415,000000,24.036,24.215,24.036,24.163,2172,0
+VICE.US,D,20190416,000000,24.296,24.296,24.036,24.066,3622,0
+VICE.US,D,20190417,000000,24.007,24.007,23.72,23.748,1931,0
+VICE.US,D,20190418,000000,23.95,23.959,23.72,23.95,3977,0
+VICE.US,D,20190422,000000,23.95,24.007,23.95,24.007,3250,0
+VICE.US,D,20190423,000000,23.96,24.252,23.96,24.176,3680,0
+VICE.US,D,20190424,000000,24.412,24.412,24.152,24.19,4414,0
+VICE.US,D,20190425,000000,24.344,24.344,24.177,24.248,8819,0
+VICE.US,D,20190426,000000,24.364,24.59,24.364,24.526,5058,0
+VICE.US,D,20190429,000000,24.911,24.911,24.546,24.585,3922,0
+VICE.US,D,20190430,000000,24.718,24.718,24.478,24.64,2969,0
+VICE.US,D,20190501,000000,24.557,24.642,24.478,24.516,4836,0
+VICE.US,D,20190502,000000,24.506,24.506,24.2,24.373,3793,0
+VICE.US,D,20190503,000000,24.488,24.795,24.488,24.766,1648,0
+VICE.US,D,20190506,000000,24.613,24.825,24.613,24.81,4950,0
+VICE.US,D,20190507,000000,24.555,24.718,24.363,24.363,1512,0
+VICE.US,D,20190508,000000,24.373,24.383,24.315,24.322,2833,0
+VICE.US,D,20190509,000000,24.145,24.219,24.104,24.219,1958,0
+VICE.US,D,20190510,000000,24.036,24.34,23.965,24.153,6920,0
+VICE.US,D,20190513,000000,23.98,24.007,23.643,23.743,8353,0
+VICE.US,D,20190514,000000,23.681,24.013,23.681,24.013,1512,0
+VICE.US,D,20190515,000000,23.72,24.055,23.72,23.96,2104,0
+VICE.US,D,20190516,000000,23.873,24.143,23.873,23.989,861,0
+VICE.US,D,20190517,000000,24.029,24.094,24.029,24.049,675,0
+VICE.US,D,20190520,000000,23.806,24.036,23.806,23.96,1432,0
+VICE.US,D,20190521,000000,24.046,24.046,24.046,24.046,286,0
+VICE.US,D,20190522,000000,24.2,24.2,24.017,24.077,3449,0
+VICE.US,D,20190523,000000,24.084,24.084,23.893,23.96,2283,0
+VICE.US,D,20190524,000000,24.248,24.248,23.864,23.951,2647,0
+VICE.US,D,20190528,000000,23.66,23.691,23.514,23.514,1187,0
+VICE.US,D,20190529,000000,23.24,23.29,23.182,23.284,3494,0
+VICE.US,D,20190530,000000,23.361,23.361,23.225,23.298,1534,0
+VICE.US,D,20190531,000000,23.24,23.24,22.997,22.997,1462,0
+VICE.US,D,20190603,000000,22.961,23.09,22.855,23.09,2341,0
+VICE.US,D,20190604,000000,23.349,23.441,23.349,23.441,829,0
+VICE.US,D,20190605,000000,23.528,23.528,23.422,23.461,1023,0
+VICE.US,D,20190606,000000,23.345,23.806,23.345,23.806,2714,0
+VICE.US,D,20190607,000000,23.869,24.052,23.869,24.052,736,0
+VICE.US,D,20190610,000000,24.084,24.085,23.96,23.987,4484,0
+VICE.US,D,20190611,000000,24.007,24.181,24.007,24.128,974,0
+VICE.US,D,20190612,000000,24.123,24.123,23.856,23.888,1922,0
+VICE.US,D,20190613,000000,23.891,23.959,23.854,23.959,773,0
+VICE.US,D,20190614,000000,23.897,23.897,23.714,23.753,844,0
+VICE.US,D,20190617,000000,23.528,23.706,23.528,23.682,1086,0
+VICE.US,D,20190618,000000,23.624,23.807,23.624,23.7,2653,0
+VICE.US,D,20190619,000000,23.537,23.71,23.537,23.71,3259,0
+VICE.US,D,20190620,000000,23.899,23.992,23.883,23.96,8233,0
+VICE.US,D,20190621,000000,24.036,24.036,23.801,23.865,2194,0
+VICE.US,D,20190624,000000,23.931,23.931,23.869,23.869,945,0
+VICE.US,D,20190625,000000,23.787,23.787,23.729,23.749,4251,0
+VICE.US,D,20190626,000000,23.767,23.767,23.537,23.537,3028,0
+VICE.US,D,20190627,000000,23.706,23.818,23.706,23.749,1029,0
+VICE.US,D,20190628,000000,23.883,24.089,23.883,24.089,5980,0
+VICE.US,D,20190701,000000,24.226,24.238,24.113,24.195,2902,0
+VICE.US,D,20190702,000000,24.276,24.325,24.248,24.296,2220,0
+VICE.US,D,20190703,000000,24.325,24.625,24.325,24.623,1957,0
+VICE.US,D,20190705,000000,24.662,24.662,24.398,24.469,1640,0
+VICE.US,D,20190708,000000,24.344,24.585,24.344,24.585,825,0
+VICE.US,D,20190709,000000,24.352,24.352,24.248,24.248,1905,0
+VICE.US,D,20190710,000000,24.547,24.575,24.488,24.517,3819,0
+VICE.US,D,20190711,000000,24.603,24.603,24.365,24.365,3861,0
+VICE.US,D,20190712,000000,24.347,24.421,24.347,24.412,9845,0
+VICE.US,D,20190715,000000,24.325,24.325,24.294,24.294,905,0
+VICE.US,D,20190716,000000,24.133,24.286,24.133,24.286,1345,0
+VICE.US,D,20190717,000000,24.433,24.433,24.433,24.433,1285,0
+VICE.US,D,20190718,000000,24.353,24.766,24.353,24.766,1885,0
+VICE.US,D,20190719,000000,24.776,24.776,24.572,24.572,1066,0
+VICE.US,D,20190722,000000,24.402,24.43,24.276,24.286,1210,0
+VICE.US,D,20190723,000000,24.287,24.306,24.2,24.252,2601,0
+VICE.US,D,20190724,000000,24.286,24.286,24.066,24.286,1404,0
+VICE.US,D,20190725,000000,24.2,24.2,24.2,24.2,522,0
+VICE.US,D,20190726,000000,24.248,24.43,24.248,24.415,2372,0
+VICE.US,D,20190729,000000,24.286,24.447,24.286,24.353,1575,0
+VICE.US,D,20190730,000000,24.15,24.238,24.133,24.238,700,0
+VICE.US,D,20190731,000000,24.019,24.027,23.884,23.893,3455,0
+VICE.US,D,20190801,000000,23.71,23.71,23.71,23.71,451,0
+VICE.US,D,20190802,000000,23.593,23.624,23.576,23.576,1940,0
+VICE.US,D,20190805,000000,23.518,23.518,22.808,22.829,2957,0
+VICE.US,D,20190806,000000,22.99,23.058,22.99,23.048,1053,0
+VICE.US,D,20190807,000000,22.845,23.201,22.845,23.201,2124,0
+VICE.US,D,20190808,000000,23.412,23.539,23.412,23.518,2814,0
+VICE.US,D,20190809,000000,23.479,23.509,23.422,23.509,963,0
+VICE.US,D,20190812,000000,23.49,23.49,23.123,23.132,2226,0
+VICE.US,D,20190813,000000,23.307,23.386,23.307,23.386,2429,0
+VICE.US,D,20190814,000000,23.001,23.001,22.827,22.827,1591,0
+VICE.US,D,20190815,000000,22.827,22.924,22.827,22.859,1344,0
+VICE.US,D,20190816,000000,23.068,23.263,22.845,23.263,3379,0
+VICE.US,D,20190819,000000,23.384,23.52,23.384,23.461,1129,0
+VICE.US,D,20190820,000000,23.345,23.361,23.345,23.361,895,0
+VICE.US,D,20190821,000000,23.548,23.548,23.494,23.499,847,0
+VICE.US,D,20190822,000000,23.595,23.648,23.462,23.648,1658,0
+VICE.US,D,20190823,000000,23.74,23.74,22.971,22.971,3212,0
+VICE.US,D,20190826,000000,23.172,23.182,23.068,23.114,1996,0
+VICE.US,D,20190827,000000,23.412,23.412,22.809,22.809,3242,0
+VICE.US,D,20190828,000000,22.865,22.96,22.721,22.932,2423,0
+VICE.US,D,20190829,000000,23.064,23.136,23.064,23.136,2596,0
+VICE.US,D,20190830,000000,23.189,23.189,23.061,23.061,1210,0
+VICE.US,D,20190903,000000,22.932,22.932,22.904,22.904,446,0
+VICE.US,D,20190904,000000,23.058,23.058,22.987,22.987,681,0
+VICE.US,D,20190905,000000,23.221,23.221,23.114,23.174,1046,0
+VICE.US,D,20190906,000000,23.124,23.294,23.124,23.251,1197,0
+VICE.US,D,20190909,000000,23.269,23.269,23.162,23.23,10729,0
+VICE.US,D,20190910,000000,23.084,23.105,23.049,23.105,1732,0
+VICE.US,D,20190911,000000,23.24,23.298,23.24,23.298,1203,0
+VICE.US,D,20190912,000000,23.095,23.374,23.095,23.374,1740,0
+VICE.US,D,20190913,000000,23.316,23.316,23.182,23.201,1263,0
+VICE.US,D,20190916,000000,23.058,23.058,23.009,23.009,2412,0
+VICE.US,D,20190917,000000,22.942,22.966,22.869,22.899,1218,0
+VICE.US,D,20190918,000000,22.809,22.809,22.75,22.75,383,0
+VICE.US,D,20190919,000000,22.712,22.712,22.568,22.568,1270,0
+VICE.US,D,20190920,000000,22.629,22.673,22.581,22.581,4172,0
+VICE.US,D,20190923,000000,22.536,22.563,22.433,22.453,4594,0
+VICE.US,D,20190924,000000,22.508,22.515,22.342,22.347,1525,0
+VICE.US,D,20190925,000000,22.625,22.63,22.564,22.564,1419,0
+VICE.US,D,20190926,000000,22.519,22.634,22.519,22.634,595,0
+VICE.US,D,20190927,000000,22.534,22.534,22.452,22.472,971,0
+VICE.US,D,20190930,000000,22.403,22.731,22.403,22.702,3804,0
+VICE.US,D,20191001,000000,22.605,22.605,22.522,22.522,483,0
+VICE.US,D,20191002,000000,22.183,22.236,22.173,22.212,2271,0
+VICE.US,D,20191003,000000,22.087,22.371,22.087,22.322,2826,0
+VICE.US,D,20191004,000000,22.423,22.654,22.423,22.654,2572,0
+VICE.US,D,20191007,000000,22.549,22.702,22.549,22.608,2165,0
+VICE.US,D,20191008,000000,22.24,22.337,22.212,22.337,1272,0
+VICE.US,D,20191009,000000,22.373,22.385,22.373,22.379,1782,0
+VICE.US,D,20191010,000000,22.492,22.492,22.343,22.343,1452,0
+VICE.US,D,20191011,000000,22.644,22.644,22.515,22.613,2784,0
+VICE.US,D,20191014,000000,22.343,22.343,22.327,22.342,2477,0
+VICE.US,D,20191015,000000,22.452,22.51,22.452,22.51,871,0
+VICE.US,D,20191016,000000,22.504,22.587,22.504,22.562,3616,0
+VICE.US,D,20191017,000000,22.653,22.712,22.653,22.685,1339,0
+VICE.US,D,20191018,000000,22.644,22.644,22.577,22.577,754,0
+VICE.US,D,20191021,000000,22.51,22.779,22.51,22.779,4934,0
+VICE.US,D,20191022,000000,22.798,22.905,22.798,22.905,471,0
+VICE.US,D,20191023,000000,22.885,22.885,22.833,22.865,2135,0
+VICE.US,D,20191024,000000,22.789,22.792,22.789,22.789,788,0
+VICE.US,D,20191025,000000,22.875,22.875,22.875,22.875,525,0
+VICE.US,D,20191028,000000,22.846,22.846,22.846,22.846,1039,0
+VICE.US,D,20191029,000000,22.836,22.942,22.836,22.942,935,0
+VICE.US,D,20191030,000000,22.815,22.865,22.696,22.834,3758,0
+VICE.US,D,20191031,000000,22.75,22.75,22.653,22.653,1355,0
+VICE.US,D,20191101,000000,22.998,23.025,22.978,22.978,2277,0
+VICE.US,D,20191104,000000,23.048,23.068,23.031,23.031,1098,0
+VICE.US,D,20191105,000000,23.067,23.067,22.971,23,2748,0
+VICE.US,D,20191106,000000,23.24,23.24,22.882,22.971,2026,0
+VICE.US,D,20191107,000000,23.009,23.009,22.855,22.855,3120,0
+VICE.US,D,20191108,000000,22.97,22.999,22.942,22.999,6894,0
+VICE.US,D,20191111,000000,23.052,23.052,23.052,23.052,176,0
+VICE.US,D,20191112,000000,23.269,23.519,23.269,23.487,1252,0
+VICE.US,D,20191113,000000,23.643,23.643,23.42,23.537,2847,0
+VICE.US,D,20191114,000000,23.566,23.566,23.403,23.403,2260,0
+VICE.US,D,20191115,000000,23.451,23.628,23.403,23.598,1468,0
+VICE.US,D,20191118,000000,23.594,23.616,23.573,23.573,949,0
+VICE.US,D,20191119,000000,23.547,23.667,23.509,23.624,2452,0
+VICE.US,D,20191120,000000,23.671,23.871,23.65,23.71,2699,0
+VICE.US,D,20191121,000000,23.594,23.71,23.594,23.71,855,0
+VICE.US,D,20191122,000000,23.651,23.681,23.651,23.681,1007,0
+VICE.US,D,20191125,000000,23.671,23.928,23.671,23.913,2732,0
+VICE.US,D,20191126,000000,23.826,23.826,23.826,23.826,163,0
+VICE.US,D,20191127,000000,23.941,24.108,23.941,24.108,4710,0
+VICE.US,D,20191129,000000,24.027,24.037,24.007,24.037,476,0
+VICE.US,D,20191202,000000,24.2,24.2,23.998,23.998,1860,0
+VICE.US,D,20191203,000000,23.788,23.83,23.723,23.83,5041,0
+VICE.US,D,20191204,000000,23.96,23.96,23.917,23.917,609,0
+VICE.US,D,20191205,000000,23.773,23.773,23.731,23.764,1609,0
+VICE.US,D,20191206,000000,23.942,23.98,23.94,23.965,1963,0
+VICE.US,D,20191209,000000,23.903,23.903,23.816,23.82,1012,0
+VICE.US,D,20191210,000000,23.774,23.774,23.759,23.759,1551,0
+VICE.US,D,20191211,000000,23.76,23.796,23.715,23.796,2204,0
+VICE.US,D,20191212,000000,23.93,23.93,23.785,23.859,1765,0
+VICE.US,D,20191213,000000,23.849,23.916,23.849,23.916,841,0
+VICE.US,D,20191216,000000,24.257,24.266,24.2,24.21,4139,0
+VICE.US,D,20191217,000000,24.177,24.21,24.152,24.167,3135,0
+VICE.US,D,20191218,000000,24.257,24.257,24.152,24.24,2323,0
+VICE.US,D,20191219,000000,24.325,24.353,24.271,24.31,3825,0
+VICE.US,D,20191220,000000,24.516,24.593,24.488,24.541,2273,0
+VICE.US,D,20191223,000000,24.545,24.585,24.545,24.585,828,0
+VICE.US,D,20191224,000000,24.555,24.62,24.555,24.593,1199,0
+VICE.US,D,20191226,000000,24.662,24.685,24.638,24.685,2284,0
+VICE.US,D,20191227,000000,24.965,24.965,24.671,24.704,6795,0
+VICE.US,D,20191230,000000,24.867,24.867,24.661,24.675,3413,0
+VICE.US,D,20191231,000000,24.788,25,24.671,24.671,4643,0
+VICE.US,D,20200102,000000,24.729,24.798,24.68,24.734,3058,0
+VICE.US,D,20200103,000000,24.326,24.661,24.326,24.631,3720,0
+VICE.US,D,20200106,000000,24.758,24.778,24.724,24.763,2009,0
+VICE.US,D,20200107,000000,24.818,24.818,24.733,24.733,734,0
+VICE.US,D,20200108,000000,24.709,24.945,24.709,24.922,1426,0
+VICE.US,D,20200109,000000,25.001,25.001,24.935,25,528,0
+VICE.US,D,20200110,000000,24.917,24.987,24.917,24.93,1127,0
+VICE.US,D,20200113,000000,25.034,25.034,24.94,24.982,2537,0
+VICE.US,D,20200114,000000,25.024,25.029,24.982,25.015,2345,0
+VICE.US,D,20200115,000000,25.153,25.26,25.153,25.205,1494,0
+VICE.US,D,20200116,000000,25.348,25.369,25.285,25.298,1960,0
+VICE.US,D,20200117,000000,25.427,25.427,25.333,25.333,1362,0
+VICE.US,D,20200121,000000,25.31,25.31,25.143,25.177,3038,0
+VICE.US,D,20200122,000000,25.191,25.27,24.917,25.247,3142,0
+VICE.US,D,20200123,000000,25.28,25.33,24.943,25.034,3106,0
+VICE.US,D,20200124,000000,25.075,25.075,24.778,24.861,3838,0
+VICE.US,D,20200127,000000,24.651,24.778,24.433,24.6,1407,0
+VICE.US,D,20200128,000000,24.438,24.719,24.385,24.688,1146,0
+VICE.US,D,20200129,000000,24.769,24.804,24.685,24.685,1621,0
+VICE.US,D,20200130,000000,24.512,24.512,24.228,24.419,2605,0
+VICE.US,D,20200131,000000,24.247,24.247,24.01,24.08,2920,0
+VICE.US,D,20200203,000000,24.247,24.247,24.157,24.157,16519,0
+VICE.US,D,20200204,000000,24.228,24.528,24.228,24.444,1809,0
+VICE.US,D,20200205,000000,24.54,24.635,24.54,24.635,3928,0
+VICE.US,D,20200206,000000,24.778,24.778,24.661,24.681,2163,0
+VICE.US,D,20200207,000000,24.483,24.541,24.483,24.512,2474,0
+VICE.US,D,20200210,000000,24.577,24.799,24.577,24.799,1672,0
+VICE.US,D,20200211,000000,25.123,25.216,25.103,25.123,2932,0
+VICE.US,D,20200212,000000,25.231,25.268,25.201,25.268,4012,0
+VICE.US,D,20200213,000000,25.344,25.389,25.344,25.389,1499,0
+VICE.US,D,20200214,000000,25.427,25.427,25.29,25.357,859,0
+VICE.US,D,20200218,000000,25.251,25.264,25.241,25.241,1113,0
+VICE.US,D,20200219,000000,25.241,25.437,25.223,25.431,4765,0
+VICE.US,D,20200220,000000,25.269,25.347,25.259,25.347,1351,0
+VICE.US,D,20200221,000000,25.123,25.27,25.123,25.204,3970,0
+VICE.US,D,20200224,000000,24.579,24.654,24.306,24.57,4928,0
+VICE.US,D,20200225,000000,24.237,24.237,23.844,23.844,2286,0
+VICE.US,D,20200226,000000,23.892,23.892,23.628,23.628,860,0
+VICE.US,D,20200227,000000,22.928,23.263,22.633,22.633,6594,0
+VICE.US,D,20200228,000000,21.787,22.16,21.747,22.16,7439,0
+VICE.US,D,20200302,000000,22.19,22.662,22.18,22.471,3831,0
+VICE.US,D,20200303,000000,22.781,23.164,22.537,22.702,2132,0
+VICE.US,D,20200304,000000,22.83,23.269,22.83,23.269,1187,0
+VICE.US,D,20200305,000000,22.731,22.731,22.511,22.511,1227,0
+VICE.US,D,20200306,000000,21.954,22.285,21.757,22.285,1570,0
+VICE.US,D,20200309,000000,20.616,21.065,20.548,20.697,5950,0
+VICE.US,D,20200310,000000,20.995,21.049,20.419,20.901,2171,0
+VICE.US,D,20200311,000000,20.074,20.179,19.671,19.885,1812,0
+VICE.US,D,20200312,000000,18.186,18.539,17.9,18.182,9660,0
+VICE.US,D,20200313,000000,18.619,18.706,18.107,18.706,9015,0
+VICE.US,D,20200316,000000,17.103,17.821,17.103,17.201,3053,0
+VICE.US,D,20200317,000000,17.152,17.713,17.103,17.713,3914,0
+VICE.US,D,20200318,000000,16.62,17.309,16.197,16.197,2811,0
+VICE.US,D,20200319,000000,17.122,17.211,17.084,17.084,1570,0
+VICE.US,D,20200320,000000,17.015,17.229,16.58,16.58,6037,0
+VICE.US,D,20200323,000000,16.463,16.463,15.902,15.902,4709,0
+VICE.US,D,20200324,000000,16.926,17.438,16.926,17.221,13577,0
+VICE.US,D,20200325,000000,17.703,18.313,17.378,17.892,15706,0
+VICE.US,D,20200326,000000,18.097,18.845,18.097,18.814,12329,0
+VICE.US,D,20200327,000000,18.422,18.432,18.254,18.274,7203,0
+VICE.US,D,20200330,000000,18.726,18.726,18.353,18.66,9455,0
+VICE.US,D,20200331,000000,18.992,18.992,18.619,18.709,11496,0
+VICE.US,D,20200401,000000,18.028,18.423,18.028,18.037,5339,0
+VICE.US,D,20200402,000000,18.323,18.432,18.072,18.362,9124,0
+VICE.US,D,20200403,000000,18.274,18.49,18.077,18.18,3679,0
+VICE.US,D,20200406,000000,18.982,18.982,18.835,18.905,3979,0
+VICE.US,D,20200407,000000,19.415,19.489,19.08,19.08,2641,0
+VICE.US,D,20200408,000000,19.602,19.825,19.218,19.815,5359,0
+VICE.US,D,20200409,000000,20.084,20.272,19.846,20.194,5196,0
+VICE.US,D,20200413,000000,20.626,20.626,19.681,20.089,7923,0
+VICE.US,D,20200414,000000,20.586,20.586,20.335,20.479,3442,0
+VICE.US,D,20200415,000000,20.724,20.724,20.046,20.202,3831,0
+VICE.US,D,20200416,000000,20.36,20.389,20.213,20.389,2509,0
+VICE.US,D,20200417,000000,20.744,20.763,20.557,20.71,2131,0
+VICE.US,D,20200420,000000,20.232,20.858,20.232,20.616,5036,0
+VICE.US,D,20200421,000000,20.213,20.213,20.106,20.111,1576,0
+VICE.US,D,20200422,000000,20.636,20.636,20.37,20.576,2453,0
+VICE.US,D,20200423,000000,20.527,20.714,20.429,20.429,1550,0
+VICE.US,D,20200424,000000,20.409,20.657,20.409,20.657,1493,0
+VICE.US,D,20200427,000000,21.019,21.156,20.847,21.156,1755,0
+VICE.US,D,20200428,000000,21.187,21.389,21.177,21.333,1294,0
+VICE.US,D,20200429,000000,21.649,21.964,21.58,21.832,7536,0
+VICE.US,D,20200430,000000,21.816,21.816,21.433,21.488,3768,0
+VICE.US,D,20200501,000000,21.066,21.116,20.836,20.836,2145,0
+VICE.US,D,20200504,000000,20.655,20.948,20.636,20.891,4090,0
+VICE.US,D,20200505,000000,21.324,21.324,21.042,21.042,2543,0
+VICE.US,D,20200506,000000,21.23,21.255,21.119,21.119,1923,0
+VICE.US,D,20200507,000000,21.078,21.225,21.078,21.225,2625,0
+VICE.US,D,20200508,000000,21.531,21.61,21.531,21.57,704,0
+VICE.US,D,20200511,000000,21.433,21.579,21.389,21.579,1249,0
+VICE.US,D,20200512,000000,21.689,21.689,21.157,21.157,2893,0
+VICE.US,D,20200513,000000,20.665,20.695,20.547,20.695,1915,0
+VICE.US,D,20200514,000000,20.511,20.751,20.511,20.751,545,0
+VICE.US,D,20200515,000000,20.498,20.941,20.498,20.847,9248,0
+VICE.US,D,20200518,000000,21.334,21.62,21.334,21.536,10160,0
+VICE.US,D,20200519,000000,21.433,21.669,21.433,21.552,1992,0
+VICE.US,D,20200520,000000,21.798,21.904,21.747,21.809,3336,0
+VICE.US,D,20200521,000000,22.023,22.023,21.58,21.761,1395,0
+VICE.US,D,20200522,000000,21.496,21.759,21.496,21.759,1608,0
+VICE.US,D,20200526,000000,22.545,22.545,22.013,22.033,4052,0
+VICE.US,D,20200527,000000,22.102,22.657,22.021,22.657,2407,0
+VICE.US,D,20200528,000000,22.884,22.918,22.565,22.574,2103,0
+VICE.US,D,20200529,000000,22.485,22.65,22.259,22.65,1917,0
+VICE.US,D,20200601,000000,22.741,22.889,22.7,22.7,4772,0
+VICE.US,D,20200602,000000,22.643,22.849,22.643,22.716,4597,0
+VICE.US,D,20200603,000000,22.982,23.322,22.982,23.322,2879,0
+VICE.US,D,20200604,000000,22.869,23.302,22.869,23.302,2539,0
+VICE.US,D,20200605,000000,23.617,23.919,23.514,23.514,7431,0
+VICE.US,D,20200608,000000,23.597,23.838,23.597,23.838,2340,0
+VICE.US,D,20200609,000000,23.529,23.749,23.509,23.587,6901,0
+VICE.US,D,20200610,000000,23.529,23.529,23.284,23.284,792,0
+VICE.US,D,20200611,000000,22.687,22.687,21.807,21.847,3127,0
+VICE.US,D,20200612,000000,22.113,22.308,22.053,22.234,3532,0
+VICE.US,D,20200615,000000,21.63,22.579,21.63,22.565,1054,0
+VICE.US,D,20200616,000000,23.125,23.174,22.712,22.774,3611,0
+VICE.US,D,20200617,000000,22.722,22.905,22.722,22.761,2938,0
+VICE.US,D,20200618,000000,22.771,22.844,22.722,22.724,3193,0
+VICE.US,D,20200619,000000,22.849,23.007,22.594,22.594,911,0
+VICE.US,D,20200622,000000,22.338,22.553,22.338,22.553,2312,0
+VICE.US,D,20200623,000000,22.781,22.811,22.672,22.736,2983,0
+VICE.US,D,20200624,000000,22.264,22.309,21.997,22.104,1423,0
+VICE.US,D,20200625,000000,22.041,22.18,22.041,22.18,777,0
+VICE.US,D,20200626,000000,21.866,21.979,21.771,21.842,1768,0
+VICE.US,D,20200629,000000,21.856,22.092,21.844,22.092,1085,0
+VICE.US,D,20200630,000000,22.301,22.405,22.301,22.405,1006,0
+VICE.US,D,20200701,000000,22.508,22.508,22.397,22.426,638,0
+VICE.US,D,20200702,000000,22.486,22.578,22.457,22.457,1218,0
+VICE.US,D,20200706,000000,22.653,22.668,22.535,22.662,2832,0
+VICE.US,D,20200707,000000,22.682,22.693,22.557,22.557,2992,0
+VICE.US,D,20200708,000000,22.426,22.683,22.426,22.683,1834,0
+VICE.US,D,20200709,000000,22.682,22.682,22.456,22.523,2098,0
+VICE.US,D,20200710,000000,22.456,22.6,22.456,22.6,665,0
+VICE.US,D,20200713,000000,22.653,22.839,22.547,22.547,1287,0
+VICE.US,D,20200714,000000,22.525,22.871,22.525,22.871,975,0
+VICE.US,D,20200715,000000,23.067,23.469,23.067,23.469,1876,0
+VICE.US,D,20200716,000000,23.351,23.381,23.351,23.381,809,0
+VICE.US,D,20200717,000000,23.435,23.617,23.435,23.617,2896,0
+VICE.US,D,20200720,000000,23.617,23.617,23.383,23.481,1770,0
+VICE.US,D,20200721,000000,23.49,23.819,23.49,23.683,5236,0
+VICE.US,D,20200722,000000,23.862,23.863,23.774,23.774,2028,0
+VICE.US,D,20200723,000000,23.952,23.996,23.773,23.773,1292,0
+VICE.US,D,20200724,000000,24.03,24.321,24.03,24.295,3659,0
+VICE.US,D,20200727,000000,24.159,24.493,24.159,24.311,4174,0
+VICE.US,D,20200728,000000,24.06,24.483,24.06,24.414,3305,0
+VICE.US,D,20200729,000000,24.601,24.923,24.601,24.798,4612,0
+VICE.US,D,20200730,000000,24.69,24.788,24.69,24.729,2884,0
+VICE.US,D,20200731,000000,24.532,24.532,24.03,24.351,1492,0
+VICE.US,D,20200803,000000,24.542,24.547,24.439,24.439,1090,0
+VICE.US,D,20200804,000000,24.473,24.488,24.468,24.488,409,0
+VICE.US,D,20200805,000000,24.601,24.686,24.601,24.634,1643,0
+VICE.US,D,20200806,000000,24.454,24.454,24.365,24.434,1636,0
+VICE.US,D,20200807,000000,24.286,24.601,24.286,24.552,1530,0
+VICE.US,D,20200810,000000,24.601,24.68,24.444,24.518,6495,0
+VICE.US,D,20200811,000000,24.813,24.867,24.605,24.605,3626,0
+VICE.US,D,20200812,000000,25.083,25.184,25.024,25.184,2309,0
+VICE.US,D,20200813,000000,25.127,25.236,25.054,25.236,3370,0
+VICE.US,D,20200814,000000,25.226,25.226,25.191,25.191,1049,0
+VICE.US,D,20200817,000000,25.201,25.359,25.201,25.29,2006,0
+VICE.US,D,20200818,000000,25.29,25.321,25.169,25.169,3657,0
+VICE.US,D,20200819,000000,25.32,25.32,25.27,25.27,961,0
+VICE.US,D,20200820,000000,25.054,25.251,25.054,25.236,604,0
+VICE.US,D,20200821,000000,25.34,25.34,25.176,25.285,762,0
+VICE.US,D,20200824,000000,25.28,25.487,25.28,25.467,2466,0
+VICE.US,D,20200826,000000,25.31,25.498,25.31,25.469,3851,0
+VICE.US,D,20200827,000000,25.562,25.659,25.562,25.596,5261,0
+VICE.US,D,20200828,000000,25.694,26.013,25.694,26.013,2402,0
+VICE.US,D,20200831,000000,26.048,26.048,25.94,25.94,2812,0
+VICE.US,D,20200901,000000,26.009,26.018,25.812,25.898,4751,0
+VICE.US,D,20200902,000000,25.93,26.397,25.93,26.397,6255,0
+VICE.US,D,20200903,000000,26.392,26.392,25.763,25.825,4098,0
+VICE.US,D,20200904,000000,25.664,25.949,25.488,25.753,2192,0
+VICE.US,D,20200908,000000,25.586,25.634,25.211,25.634,1412,0
+VICE.US,D,20200909,000000,25.556,25.949,25.556,25.949,1451,0
+VICE.US,D,20200910,000000,26.009,26.048,25.847,25.847,766,0
+VICE.US,D,20200911,000000,25.986,25.986,25.693,25.974,1614,0
+VICE.US,D,20200914,000000,26.294,26.294,26.195,26.242,533,0
+VICE.US,D,20200915,000000,26.265,26.491,26.265,26.458,2512,0
+VICE.US,D,20200916,000000,26.491,26.523,26.362,26.362,925,0
+VICE.US,D,20200917,000000,26.255,26.255,25.91,26.025,4177,0
+VICE.US,D,20200918,000000,25.747,25.792,25.747,25.792,899,0
+VICE.US,D,20200921,000000,25.596,25.596,25.014,25.4,8472,0
+VICE.US,D,20200922,000000,25.458,25.658,25.457,25.605,1433,0
+VICE.US,D,20200923,000000,25.624,25.624,25.191,25.191,367,0
+VICE.US,D,20200924,000000,25.072,25.275,25.071,25.149,4631,0
+VICE.US,D,20200925,000000,25.132,25.231,25.113,25.231,1035,0
+VICE.US,D,20200928,000000,25.418,25.832,25.418,25.682,1057,0
+VICE.US,D,20200929,000000,26.136,26.136,25.629,25.723,2893,0
+VICE.US,D,20200930,000000,25.713,25.819,25.6,25.763,2380,0
+VICE.US,D,20201001,000000,25.644,25.674,25.615,25.616,1607,0
+VICE.US,D,20201002,000000,25.28,25.787,25.054,25.758,3968,0
+VICE.US,D,20201005,000000,26.009,26.289,26.009,26.289,1171,0
+VICE.US,D,20201006,000000,26.386,26.51,26.121,26.121,2976,0
+VICE.US,D,20201007,000000,26.471,26.52,26.471,26.52,941,0
+VICE.US,D,20201008,000000,26.461,26.785,26.461,26.785,2447,0
+VICE.US,D,20201009,000000,26.983,27.239,26.983,27.068,3194,0
+VICE.US,D,20201012,000000,27.209,27.209,27.081,27.124,3057,0
+VICE.US,D,20201013,000000,26.914,27.031,26.914,26.998,1014,0
+VICE.US,D,20201014,000000,27.012,27.012,26.963,26.963,1586,0
+VICE.US,D,20201015,000000,26.737,26.937,26.343,26.937,2901,0
+VICE.US,D,20201016,000000,27.15,27.15,26.835,26.874,3910,0
+VICE.US,D,20201019,000000,27.008,27.008,26.715,26.715,663,0
+VICE.US,D,20201020,000000,26.919,26.919,26.697,26.8,1054,0
+VICE.US,D,20201021,000000,26.747,26.787,26.57,26.576,2112,0
+VICE.US,D,20201022,000000,26.894,27.059,26.821,27.059,1787,0
+VICE.US,D,20201023,000000,27.239,27.71,27.239,27.71,3594,0
+VICE.US,D,20201026,000000,27.366,27.366,26.835,27.16,1841,0
+VICE.US,D,20201027,000000,27.268,27.397,27.268,27.397,1153,0
+VICE.US,D,20201028,000000,27.268,27.268,26.711,26.777,866,0
+VICE.US,D,20201029,000000,26.648,26.837,26.648,26.837,1494,0
+VICE.US,D,20201030,000000,26.727,26.727,26.612,26.612,581,0
+VICE.US,D,20201102,000000,26.776,26.776,26.559,26.603,1216,0
+VICE.US,D,20201103,000000,26.825,26.825,26.648,26.749,1126,0
+VICE.US,D,20201104,000000,26.52,27.012,26.52,26.835,1486,0
+VICE.US,D,20201105,000000,26.815,26.988,26.815,26.988,778,0
+VICE.US,D,20201106,000000,26.767,27.239,26.767,27.135,2062,0
+VICE.US,D,20201109,000000,27.652,27.908,26.962,26.962,1550,0
+VICE.US,D,20201110,000000,27.022,27.071,26.895,27.071,1341,0
+VICE.US,D,20201111,000000,27.15,27.266,26.963,27.266,2028,0
+VICE.US,D,20201112,000000,27.15,27.16,26.978,26.98,902,0
+VICE.US,D,20201113,000000,27.051,27.275,26.983,27.275,3568,0
+VICE.US,D,20201116,000000,27.514,27.868,27.514,27.864,2099,0
+VICE.US,D,20201117,000000,27.662,28.006,27.662,27.962,2082,0
+VICE.US,D,20201118,000000,27.956,27.994,27.595,27.595,4592,0
+VICE.US,D,20201119,000000,27.819,27.819,27.553,27.805,2748,0
+VICE.US,D,20201120,000000,27.563,27.829,27.563,27.789,4163,0
+VICE.US,D,20201123,000000,27.859,27.922,27.859,27.922,966,0
+VICE.US,D,20201124,000000,28.026,28.37,28.026,28.212,1542,0
+VICE.US,D,20201125,000000,28.212,28.259,28.026,28.259,1497,0
+VICE.US,D,20201127,000000,28.351,28.411,28.351,28.411,974,0
+VICE.US,D,20201130,000000,28.409,28.409,27.976,28.276,1722,0
+VICE.US,D,20201201,000000,28.37,28.727,28.37,28.727,1750,0
+VICE.US,D,20201202,000000,28.385,28.442,28.341,28.442,662,0
+VICE.US,D,20201203,000000,28.744,28.744,28.68,28.683,1131,0
+VICE.US,D,20201204,000000,28.97,28.97,28.823,28.886,2596,0
+VICE.US,D,20201207,000000,28.626,28.915,28.626,28.915,1072,0
+VICE.US,D,20201208,000000,28.931,29.236,28.931,29.236,1627,0
+VICE.US,D,20201209,000000,29.393,29.393,29.079,29.107,993,0
+VICE.US,D,20201210,000000,29.137,29.389,29.128,29.389,2084,0
+VICE.US,D,20201211,000000,29.374,29.383,29.301,29.301,2358,0
+VICE.US,D,20201214,000000,29.497,29.56,29.387,29.387,1804,0
+VICE.US,D,20201215,000000,29.542,29.926,29.542,29.926,462,0
+VICE.US,D,20201216,000000,30.043,30.272,30.043,30.272,1267,0
+VICE.US,D,20201217,000000,30.358,30.69,30.358,30.69,1803,0
+VICE.US,D,20201218,000000,30.987,30.987,30.72,30.72,2632,0
+VICE.US,D,20201221,000000,30.043,30.483,30.043,30.483,1272,0
+VICE.US,D,20201222,000000,30.358,30.87,30.358,30.843,1528,0
+VICE.US,D,20201223,000000,31.165,31.224,31.086,31.101,926,0
+VICE.US,D,20201224,000000,31.116,31.116,31.113,31.113,666,0
+VICE.US,D,20201228,000000,31.449,31.449,30.857,30.863,2647,0
+VICE.US,D,20201229,000000,31.295,31.295,30.339,30.443,3463,0
+VICE.US,D,20201230,000000,30.503,30.503,30.503,30.503,440,0
+VICE.US,D,20201231,000000,30.578,30.578,30.479,30.567,1407,0
+VICE.US,D,20210104,000000,30.727,30.727,29.513,29.811,6473,0
+VICE.US,D,20210105,000000,29.413,30.329,29.413,30.293,2800,0
+VICE.US,D,20210106,000000,30.648,31.215,30.648,30.692,2407,0
+VICE.US,D,20210107,000000,31.235,31.235,30.971,31.164,2150,0
+VICE.US,D,20210108,000000,30.947,31.32,30.947,31.32,2905,0
+VICE.US,D,20210111,000000,31.195,31.195,31.066,31.14,1551,0
+VICE.US,D,20210112,000000,30.747,31.21,30.747,31.21,1184,0
+VICE.US,D,20210113,000000,30.887,31.265,30.887,31.091,2688,0
+VICE.US,D,20210114,000000,31.345,31.417,31.345,31.417,755,0
+VICE.US,D,20210115,000000,31.375,31.375,30.807,30.983,6321,0
+VICE.US,D,20210119,000000,31.634,31.634,31.076,31.401,2717,0
+VICE.US,D,20210120,000000,31.693,31.902,31.605,31.902,5207,0
+VICE.US,D,20210121,000000,32.41,32.41,31.773,32.053,1013,0
+VICE.US,D,20210122,000000,31.853,32.201,31.853,32.201,4726,0
+VICE.US,D,20210125,000000,31.972,32.042,31.887,32.035,3322,0
+VICE.US,D,20210126,000000,32.42,32.42,31.902,32.121,1650,0
+VICE.US,D,20210127,000000,31.863,31.863,31.147,31.147,1987,0
+VICE.US,D,20210128,000000,31.411,31.912,31.245,31.912,2382,0
+VICE.US,D,20210129,000000,31.862,31.863,31.375,31.462,3506,0
+VICE.US,D,20210201,000000,31.454,31.962,31.375,31.955,1498,0
+VICE.US,D,20210202,000000,32.43,32.742,32.36,32.642,2862,0
+VICE.US,D,20210203,000000,32.769,33.107,32.661,32.837,2446,0
+VICE.US,D,20210204,000000,33.084,33.645,33.084,33.615,3167,0
+VICE.US,D,20210205,000000,33.904,34.73,33.904,34.46,7922,0
+VICE.US,D,20210208,000000,34.501,34.979,34.501,34.979,6186,0
+VICE.US,D,20210209,000000,35.099,35.457,35.019,35.303,4375,0
+VICE.US,D,20210210,000000,36.562,36.562,35.285,35.329,6192,0
+VICE.US,D,20210211,000000,34.999,35.855,34.764,35.23,5177,0
+VICE.US,D,20210212,000000,35.178,35.696,35.178,35.696,3667,0
+VICE.US,D,20210216,000000,35.845,35.845,35.397,35.726,3361,0
+VICE.US,D,20210217,000000,35.148,35.248,34.75,35.248,3511,0
+VICE.US,D,20210218,000000,34.989,34.989,34.641,34.733,4912,0
+VICE.US,D,20210219,000000,34.969,35.302,34.969,35.065,4736,0
+VICE.US,D,20210222,000000,35.059,35.178,34.887,34.887,3902,0
+VICE.US,D,20210223,000000,34.69,34.69,33.319,34.289,2993,0
+VICE.US,D,20210224,000000,34.123,35.014,34.123,35.014,1789,0
+VICE.US,D,20210225,000000,35.029,35.029,33.894,33.894,2481,0
+VICE.US,D,20210226,000000,33.854,34.282,33.854,33.934,2154,0
+VICE.US,D,20210301,000000,34.69,35.433,34.69,35.433,1366,0
+VICE.US,D,20210302,000000,35.208,35.377,35.026,35.026,1051,0
+VICE.US,D,20210303,000000,35.069,35.069,34.299,34.299,672,0
+VICE.US,D,20210304,000000,34.356,34.356,32.599,33.052,4866,0
+VICE.US,D,20210305,000000,33.267,33.296,31.355,33.296,5484,0
+VICE.US,D,20210308,000000,33.157,33.834,33.157,33.373,3097,0
+VICE.US,D,20210309,000000,34.481,34.481,34.053,34.115,1738,0
+VICE.US,D,20210310,000000,34.77,34.989,34.584,34.584,1967,0
+VICE.US,D,20210311,000000,34.879,35.375,34.879,35.32,7134,0
+VICE.US,D,20210312,000000,35.319,35.416,35.319,35.416,442,0
+VICE.US,D,20210315,000000,35.621,35.955,35.621,35.856,1924,0
+VICE.US,D,20210316,000000,36.054,36.054,35.177,35.283,2753,0
+VICE.US,D,20210317,000000,35.33,35.708,35.33,35.708,687,0
+VICE.US,D,20210318,000000,35.855,35.855,34.62,34.62,1086,0
+VICE.US,D,20210319,000000,34.501,35.118,34.322,35.088,2832,0
+VICE.US,D,20210322,000000,35.397,35.397,34.743,34.759,1572,0
+VICE.US,D,20210323,000000,34.412,34.412,33.754,33.829,1052,0
+VICE.US,D,20210324,000000,33.764,33.894,33.127,33.127,647,0
+VICE.US,D,20210325,000000,32.938,33.872,32.938,33.872,650,0
+VICE.US,D,20210326,000000,34.322,34.322,34.103,34.308,2421,0
+VICE.US,D,20210329,000000,33.787,33.787,33.665,33.684,1499,0
+VICE.US,D,20210330,000000,34.144,34.144,34.144,34.144,211,0
+VICE.US,D,20210331,000000,34.651,34.651,34.37,34.37,5176,0
+VICE.US,D,20210401,000000,34.74,34.875,34.642,34.858,2373,0
+VICE.US,D,20210405,000000,35.587,35.587,34.984,35.026,2253,0
+VICE.US,D,20210406,000000,35.168,35.348,35.138,35.171,1559,0
+VICE.US,D,20210407,000000,35.487,35.487,35.148,35.17,1354,0
+VICE.US,D,20210408,000000,35.318,35.535,35.149,35.535,3711,0
+VICE.US,D,20210409,000000,35.238,35.532,35.238,35.532,1708,0
+VICE.US,D,20210412,000000,35.288,35.288,35.183,35.288,1517,0
+VICE.US,D,20210413,000000,34.909,35.234,34.909,35.234,1823,0
+VICE.US,D,20210414,000000,35.686,35.686,35.231,35.231,3173,0
+VICE.US,D,20210415,000000,35.1,35.266,35.072,35.266,1345,0
+VICE.US,D,20210416,000000,35.507,35.507,35.427,35.458,1445,0
+VICE.US,D,20210419,000000,35.656,35.656,35.119,35.151,4086,0
+VICE.US,D,20210420,000000,34.86,34.969,34.123,34.508,3234,0
+VICE.US,D,20210421,000000,34.212,35.157,34.212,35.157,1633,0
+VICE.US,D,20210422,000000,35.198,35.205,35.198,35.205,952,0
+VICE.US,D,20210423,000000,35.447,35.64,35.447,35.588,2030,0
+VICE.US,D,20210426,000000,35.845,35.845,35.482,35.714,3065,0
+VICE.US,D,20210427,000000,35.736,36.383,35.736,36.064,6430,0
+VICE.US,D,20210428,000000,36.662,36.662,35.971,36.073,4043,0
+VICE.US,D,20210429,000000,36.308,36.444,36.308,36.444,238,0
+VICE.US,D,20210430,000000,36.513,36.513,35.557,35.739,3029,0
+VICE.US,D,20210503,000000,35.84,35.84,35.515,35.515,850,0
+VICE.US,D,20210504,000000,34.999,35.089,34.77,35.049,2698,0
+VICE.US,D,20210505,000000,35.148,35.298,35.148,35.184,580,0
+VICE.US,D,20210506,000000,34.611,34.738,34.412,34.738,4284,0
+VICE.US,D,20210507,000000,35.024,35.278,35.024,35.156,989,0
+VICE.US,D,20210510,000000,35.328,35.328,34.581,34.671,5117,0
+VICE.US,D,20210511,000000,33.665,34.501,33.665,34.501,4956,0
+VICE.US,D,20210512,000000,34.382,34.382,33.11,33.11,1469,0
+VICE.US,D,20210513,000000,33.067,33.715,32.958,33.411,2097,0
+VICE.US,D,20210514,000000,34.332,34.409,34.193,34.409,2396,0
+VICE.US,D,20210517,000000,34.202,34.454,34.202,34.454,689,0
+VICE.US,D,20210518,000000,34.183,34.798,34.183,34.499,1713,0
+VICE.US,D,20210519,000000,33.764,34.123,33.764,34.123,383,0
+VICE.US,D,20210520,000000,33.964,34.637,33.964,34.637,480,0
+VICE.US,D,20210521,000000,34.785,34.8,34.541,34.546,2077,0
+VICE.US,D,20210524,000000,34.811,35.138,34.811,35.026,1989,0
+VICE.US,D,20210525,000000,35.109,35.109,34.77,34.77,1374,0
+VICE.US,D,20210526,000000,35.169,35.362,35.169,35.362,461,0
+VICE.US,D,20210527,000000,35.377,35.507,35.377,35.494,1189,0
+VICE.US,D,20210528,000000,35.601,35.601,35.551,35.551,835,0
+VICE.US,D,20210601,000000,35.875,35.875,35.577,35.635,7810,0
+VICE.US,D,20210602,000000,35.378,35.552,35.378,35.552,768,0
+VICE.US,D,20210603,000000,35.343,35.343,35.267,35.267,399,0
+VICE.US,D,20210604,000000,35.311,35.348,35.304,35.304,792,0
+VICE.US,D,20210607,000000,35.766,35.888,35.507,35.888,7959,0
+VICE.US,D,20210608,000000,36.383,36.702,36.383,36.6,936,0
+VICE.US,D,20210609,000000,36.323,36.323,35.995,36.055,1584,0
+VICE.US,D,20210610,000000,35.995,36.065,35.885,36.029,1391,0
+VICE.US,D,20210611,000000,36.264,36.453,35.961,36.184,4176,0
+VICE.US,D,20210614,000000,36.483,36.483,35.895,35.982,3283,0
+VICE.US,D,20210615,000000,36.284,36.284,35.636,35.685,1607,0
+VICE.US,D,20210616,000000,35.596,35.596,35.476,35.476,621,0
+VICE.US,D,20210617,000000,35.298,35.298,34.845,34.901,734,0
+VICE.US,D,20210618,000000,34.611,34.678,34.268,34.268,1360,0
+VICE.US,D,20210621,000000,35.208,35.338,35.178,35.251,1209,0
+VICE.US,D,20210622,000000,35.198,35.49,35.188,35.49,1589,0
+VICE.US,D,20210623,000000,35.557,35.557,35.049,35.321,1787,0
+VICE.US,D,20210624,000000,35.616,35.726,35.537,35.65,1233,0
+VICE.US,D,20210625,000000,35.845,35.933,35.651,35.651,1518,0
+VICE.US,D,20210628,000000,35.579,35.726,35.212,35.579,5771,0
+VICE.US,D,20210629,000000,35.666,35.835,35.621,35.621,2675,0
+VICE.US,D,20210630,000000,35.804,35.925,35.716,35.925,644,0
+VICE.US,D,20210701,000000,36.343,36.343,35.803,35.803,452,0
+VICE.US,D,20210702,000000,36.343,36.343,35.203,35.203,268,0
+VICE.US,D,20210706,000000,34.571,34.571,34.571,34.571,563,0
+VICE.US,D,20210707,000000,34.621,34.621,34.031,34.031,2456,0
+VICE.US,D,20210708,000000,33.276,33.819,33.276,33.701,1510,0
+VICE.US,D,20210709,000000,33.934,34.581,33.904,34.581,2082,0
+VICE.US,D,20210712,000000,34.402,34.654,34.402,34.654,867,0
+VICE.US,D,20210713,000000,33.945,33.945,33.945,33.945,229,0
+VICE.US,D,20210714,000000,33.973,34.302,33.435,33.435,1106,0
+VICE.US,D,20210715,000000,33.406,33.406,33.048,33.054,1279,0
+VICE.US,D,20210716,000000,33.032,33.097,32.514,32.514,1139,0
+VICE.US,D,20210719,000000,32.35,32.36,31.454,32.085,1916,0
+VICE.US,D,20210720,000000,32.4,32.899,32.4,32.899,1000,0
+VICE.US,D,20210721,000000,33.097,33.575,33.097,33.396,2132,0
+VICE.US,D,20210722,000000,33.343,33.343,33.343,33.343,196,0
+VICE.US,D,20210723,000000,32.4,32.749,32.4,32.716,1576,0
+VICE.US,D,20210726,000000,32.799,33.23,32.799,33.23,811,0
+VICE.US,D,20210727,000000,32.858,32.991,32.51,32.991,862,0
+VICE.US,D,20210728,000000,32.963,32.963,32.963,32.963,136,0
+VICE.US,D,20210729,000000,32.838,33.117,32.838,32.882,772,0
+VICE.US,D,20210730,000000,32.44,32.47,32.342,32.342,596,0
+VICE.US,D,20210802,000000,32.41,32.41,32.41,32.41,225,0
+VICE.US,D,20210803,000000,31.919,32.095,31.919,32.095,1958,0
+VICE.US,D,20210804,000000,32.121,32.131,31.843,31.849,1789,0
+VICE.US,D,20210805,000000,32.062,32.468,31.962,32.468,1050,0
+VICE.US,D,20210806,000000,33.018,33.018,32.51,32.662,1607,0
+VICE.US,D,20210809,000000,32.48,32.619,32.44,32.578,901,0
+VICE.US,D,20210810,000000,32.679,32.679,32.57,32.57,795,0
+VICE.US,D,20210811,000000,32.948,32.948,32.455,32.764,1777,0
+VICE.US,D,20210812,000000,32.599,32.768,32.471,32.768,1278,0
+VICE.US,D,20210813,000000,32.57,32.57,32.171,32.171,5659,0
+VICE.US,D,20210816,000000,32.002,32.094,31.92,31.965,1659,0
+VICE.US,D,20210817,000000,31.345,31.385,31.126,31.34,2596,0
+VICE.US,D,20210818,000000,31.331,31.331,31.299,31.299,425,0
+VICE.US,D,20210819,000000,30.917,30.917,30.598,30.838,1334,0
+VICE.US,D,20210820,000000,31.056,31.163,31.026,31.163,4016,0
+VICE.US,D,20210823,000000,31.146,31.823,31.146,31.823,667,0
+VICE.US,D,20210824,000000,31.843,32.221,31.843,32.208,1117,0
+VICE.US,D,20210825,000000,32.599,32.731,32.599,32.731,866,0
+VICE.US,D,20210826,000000,32.599,32.599,32.486,32.486,215,0
+VICE.US,D,20210827,000000,32.709,33.282,32.709,33.282,1198,0
+VICE.US,D,20210830,000000,32.938,32.988,32.936,32.958,1106,0
+VICE.US,D,20210831,000000,32.858,33.008,32.858,32.933,363,0
+VICE.US,D,20210901,000000,33.336,33.336,33.234,33.234,596,0
+VICE.US,D,20210902,000000,33.172,33.172,33.172,33.172,268,0
+VICE.US,D,20210903,000000,33.019,33.019,33.019,33.019,392,0
+VICE.US,D,20210907,000000,33.17,33.222,33.17,33.212,320,0
+VICE.US,D,20210908,000000,32.739,32.908,32.43,32.851,3872,0
+VICE.US,D,20210909,000000,32.877,32.877,32.877,32.877,233,0
+VICE.US,D,20210910,000000,32.848,32.848,32.376,32.376,3788,0
+VICE.US,D,20210913,000000,32.281,32.281,32.076,32.147,2394,0
+VICE.US,D,20210914,000000,32.619,32.619,31.886,31.886,251,0
+VICE.US,D,20210915,000000,31.703,32.066,31.703,32.066,514,0
+VICE.US,D,20210916,000000,32.51,32.51,32.267,32.267,636,0
+VICE.US,D,20210917,000000,32.306,32.306,32.231,32.252,555,0
+VICE.US,D,20210920,000000,31.225,31.753,31.225,31.544,2438,0
+VICE.US,D,20210921,000000,31.883,31.883,31.541,31.541,2561,0
+VICE.US,D,20210922,000000,32.171,32.171,32.155,32.155,407,0
+VICE.US,D,20210923,000000,32.689,32.878,32.57,32.577,1234,0
+VICE.US,D,20210924,000000,32.779,32.779,32.62,32.769,918,0
+VICE.US,D,20210927,000000,32.589,33.247,32.589,33.228,4625,0
+VICE.US,D,20210928,000000,32.699,32.843,32.592,32.592,996,0
+VICE.US,D,20210929,000000,32.888,32.888,32.609,32.633,2281,0
+VICE.US,D,20210930,000000,32.36,32.36,31.972,32.315,6385,0
+VICE.US,D,20211001,000000,32.848,33.391,32.668,33.391,772,0
+VICE.US,D,20211004,000000,33.515,33.555,33.127,33.177,4399,0
+VICE.US,D,20211005,000000,33.028,33.028,32.892,32.892,2750,0
+VICE.US,D,20211006,000000,32.37,32.935,32.37,32.935,811,0
+VICE.US,D,20211007,000000,33.605,33.705,33.415,33.415,2258,0
+VICE.US,D,20211008,000000,33.366,33.374,33.132,33.132,568,0
+VICE.US,D,20211011,000000,33.127,33.127,33.127,33.127,145,0
+VICE.US,D,20211012,000000,33.208,33.479,33.208,33.479,200,0
+VICE.US,D,20211013,000000,33.461,33.461,33.461,33.461,75,0
+VICE.US,D,20211014,000000,33.825,33.825,33.825,33.825,93,0
+VICE.US,D,20211015,000000,33.4,33.4,33.4,33.4,115,0
+VICE.US,D,20211018,000000,33.734,33.734,33.363,33.363,276,0
+VICE.US,D,20211019,000000,33.316,33.525,33.316,33.39,3779,0
+VICE.US,D,20211020,000000,33.496,33.496,33.444,33.444,312,0
+VICE.US,D,20211021,000000,33.455,33.455,33.455,33.455,126,0
+VICE.US,D,20211022,000000,33.331,33.41,33.217,33.41,799,0
+VICE.US,D,20211025,000000,33.515,33.565,33.51,33.51,763,0
+VICE.US,D,20211026,000000,33.734,33.734,33.44,33.44,1138,0
+VICE.US,D,20211027,000000,33.585,33.585,33.016,33.016,388,0
+VICE.US,D,20211028,000000,32.946,33.116,32.946,32.999,775,0
+VICE.US,D,20211029,000000,32.858,32.858,32.739,32.763,880,0
+VICE.US,D,20211101,000000,32.938,33.481,32.938,33.431,1083,0
+VICE.US,D,20211102,000000,33.248,33.248,33.248,33.248,231,0
+VICE.US,D,20211103,000000,32.893,33.381,32.893,33.381,1567,0
+VICE.US,D,20211104,000000,32.968,33.127,32.732,32.732,1558,0
+VICE.US,D,20211105,000000,33.625,33.747,33.605,33.747,1321,0
+VICE.US,D,20211108,000000,33.515,33.515,32.988,33.009,1534,0
+VICE.US,D,20211109,000000,33.306,33.356,33.117,33.352,2358,0
+VICE.US,D,20211110,000000,32.708,32.708,32.708,32.708,90,0
+VICE.US,D,20211111,000000,32.958,33.008,32.958,32.978,853,0
+VICE.US,D,20211112,000000,33.067,33.113,33.067,33.113,594,0
+VICE.US,D,20211115,000000,32.749,33.187,32.749,33.162,634,0
+VICE.US,D,20211116,000000,32.868,33.097,32.868,33.097,551,0
+VICE.US,D,20211117,000000,32.858,32.949,32.739,32.949,1480,0
+VICE.US,D,20211118,000000,32.42,32.46,32.42,32.46,630,0
+VICE.US,D,20211119,000000,32.181,32.181,32.022,32.064,853,0
+VICE.US,D,20211122,000000,31.833,32.122,31.833,32.122,794,0
+VICE.US,D,20211123,000000,31.783,32.001,31.783,32.001,270,0
+VICE.US,D,20211124,000000,31.93,31.992,31.912,31.983,981,0
+VICE.US,D,20211126,000000,30.985,31.322,30.932,31.322,1019,0
+VICE.US,D,20211129,000000,31.315,31.315,31.111,31.185,833,0
+VICE.US,D,20211130,000000,30.708,30.708,30.578,30.666,716,0
+VICE.US,D,20211201,000000,30.847,30.847,29.871,29.871,410,0
+VICE.US,D,20211202,000000,29.871,30.603,29.871,30.603,906,0
+VICE.US,D,20211203,000000,29.871,29.871,29.353,29.685,1819,0
+VICE.US,D,20211206,000000,30.829,31.116,30.829,31.038,543,0
+VICE.US,D,20211207,000000,31.778,31.778,31.474,31.515,1068,0
+VICE.US,D,20211208,000000,31.863,32.138,31.863,32.138,653,0
+VICE.US,D,20211209,000000,31.932,31.932,31.744,31.744,652,0
+VICE.US,D,20211210,000000,31.395,31.446,31.395,31.446,409,0
+VICE.US,D,20211213,000000,31.184,31.184,31.019,31.019,531,0
+VICE.US,D,20211214,000000,30.922,30.956,30.922,30.956,204,0
+VICE.US,D,20211215,000000,30.608,31.353,30.608,31.353,855,0
+VICE.US,D,20211216,000000,31.166,31.265,31.014,31.014,1237,0
+VICE.US,D,20211217,000000,31.395,31.536,31.315,31.536,352,0
+VICE.US,D,20211220,000000,31.096,31.215,31.096,31.215,712,0
+VICE.US,D,20211221,000000,31.126,32.201,31.126,32.201,996,0
+VICE.US,D,20211222,000000,32.515,32.515,32.42,32.458,1313,0
+VICE.US,D,20211223,000000,32.4554,32.4554,32.43,32.4402,277,0
+VICE.US,D,20211227,000000,32.6501,32.717,32.65,32.717,927,0
+VICE.US,D,20211228,000000,32.59,32.67,32.4769,32.4769,871,0
+VICE.US,D,20211229,000000,32.5074,32.67,32.4275,32.4275,1048,0
+VICE.US,D,20211230,000000,32.811,32.834,32.81,32.834,752,0
+VICE.US,D,20211231,000000,32.94,33.05,32.87,32.9765,1875,0
+VICE.US,D,20220103,000000,33.135,33.2,32.912,32.9152,1251,0
+VICE.US,D,20220104,000000,32.76,33.14,32.76,33.1034,1192,0
+VICE.US,D,20220105,000000,32.84,32.84,32.31,32.3174,625,0
+VICE.US,D,20220106,000000,32.72,32.72,32.3167,32.3167,538,0
+VICE.US,D,20220107,000000,32.38,32.41,32.3152,32.3152,364,0
+VICE.US,D,20220110,000000,31.6,31.9078,31.59,31.9078,603,0
+VICE.US,D,20220111,000000,32.1053,32.1053,32.1053,32.1053,218,0
+VICE.US,D,20220112,000000,31.93,31.94,31.78,31.8154,2051,0
+VICE.US,D,20220113,000000,31.945,31.945,31.5942,31.5942,1018,0
+VICE.US,D,20220114,000000,31.03,31.4604,31.03,31.4604,1122,0
+VICE.US,D,20220118,000000,31.19,31.19,30.9602,30.9602,196,0
+VICE.US,D,20220119,000000,30.7,30.94,30.518,30.518,997,0
+VICE.US,D,20220120,000000,30.78,30.78,30.17,30.1834,423,0
+VICE.US,D,20220121,000000,29.7238,29.7238,29.7238,29.7238,416,0
+VICE.US,D,20220124,000000,29.2146,30.2348,29.04,30.2348,1779,0
+VICE.US,D,20220125,000000,30.22,30.22,30.2034,30.2034,170,0
+VICE.US,D,20220126,000000,30.47,30.57,29.7257,29.7257,622,0
+VICE.US,D,20220127,000000,29.55,29.55,29.2773,29.2773,521,0
+VICE.US,D,20220128,000000,29.42,29.6909,29.38,29.6909,276,0
+VICE.US,D,20220131,000000,29.81,30.2714,29.8099,30.2714,1403,0
+VICE.US,D,20220201,000000,30.42,30.5615,30.42,30.5615,339,0
+VICE.US,D,20220202,000000,30.51,30.51,30.398,30.398,398,0
+VICE.US,D,20220203,000000,30.1,30.1,30.0836,30.0836,364,0
+VICE.US,D,20220204,000000,30,30.2104,29.85,30.2104,946,0
+VICE.US,D,20220207,000000,30.51,30.5469,30.4825,30.4825,1178,0
+VICE.US,D,20220208,000000,30.89,30.89,30.86,30.8693,343,0
+VICE.US,D,20220209,000000,31.34,31.575,31.34,31.575,609,0
+VICE.US,D,20220210,000000,31.77,31.77,31.3203,31.3203,738,0
+VICE.US,D,20220211,000000,31.12,31.1516,30.98,31.1516,1478,0
+VICE.US,D,20220214,000000,31.1501,31.1501,30.78,30.7898,734,0
+VICE.US,D,20220215,000000,31,31.53,31,31.3071,593,0
+VICE.US,D,20220216,000000,31.27,31.4,31.27,31.4,526,0
+VICE.US,D,20220217,000000,31.115,31.115,30.9243,30.9243,556,0
+VICE.US,D,20220218,000000,30.92,31.1395,30.7605,30.7674,864,0
+VICE.US,D,20220222,000000,30.42,30.46,30.141,30.2513,1132,0
+VICE.US,D,20220223,000000,30.2501,30.2699,30.2051,30.2051,842,0
+VICE.US,D,20220224,000000,29.5,30.5493,29.5,30.5493,2385,0
+VICE.US,D,20220225,000000,30.94,31.1167,30.94,31.1167,417,0
+VICE.US,D,20220228,000000,31.0124,31.0124,31.0124,31.0124,100,0
+VICE.US,D,20220301,000000,30.27,30.27,30.071,30.2031,527,0
+VICE.US,D,20220302,000000,30.11,30.8118,30.11,30.8118,725,0
+VICE.US,D,20220303,000000,30.3271,30.3271,30.3271,30.3271,57,0
+VICE.US,D,20220304,000000,29.6684,29.6684,29.6684,29.6684,62,0
+VICE.US,D,20220307,000000,29.5,29.5,28.0172,28.0172,1016,0
+VICE.US,D,20220308,000000,28.02,28.4,28.02,28.2539,2572,0
+VICE.US,D,20220309,000000,29.2147,29.2147,29.1799,29.1799,411,0
+VICE.US,D,20220310,000000,28.98,28.98,28.9366,28.9366,382,0
+VICE.US,D,20220311,000000,28.8,28.8,28.5064,28.5064,809,0
+VICE.US,D,20220314,000000,28.2,28.2031,28.19,28.2031,317,0
+VICE.US,D,20220315,000000,28.42,28.7128,28.42,28.7128,376,0
+VICE.US,D,20220316,000000,29.46,29.515,29.14,29.515,452,0
+VICE.US,D,20220317,000000,29.801,29.801,29.801,29.801,72,0
+VICE.US,D,20220318,000000,29.9401,30.1856,29.9401,30.1856,359,0
+VICE.US,D,20220321,000000,30,30,29.6043,29.6043,413,0
+VICE.US,D,20220322,000000,29.9921,29.9921,29.977,29.977,224,0
+VICE.US,D,20220323,000000,29.5557,29.5557,29.5557,29.5557,248,0
+VICE.US,D,20220324,000000,29.9481,29.9481,29.9481,29.9481,95,0
+VICE.US,D,20220325,000000,29.8,29.8,29.7819,29.7819,309,0
+VICE.US,D,20220328,000000,29.68,29.7585,29.68,29.7585,858,0
+VICE.US,D,20220329,000000,29.93,30.5449,29.93,30.5449,384,0
+VICE.US,D,20220330,000000,30.4,30.4,30.12,30.1488,2402,0
+VICE.US,D,20220331,000000,30.565,30.565,30.1131,30.1131,2243,0
+VICE.US,D,20220401,000000,30.01,30.2468,30.01,30.2468,951,0
+VICE.US,D,20220404,000000,30.42,30.4504,30.42,30.4504,352,0
+VICE.US,D,20220405,000000,30.05,30.05,29.88,29.8851,568,0
+VICE.US,D,20220406,000000,29.54,29.54,29.13,29.2598,2198,0
+VICE.US,D,20220407,000000,28.97,29.2006,28.97,29.2006,1188,0
+VICE.US,D,20220408,000000,29.0242,29.0242,29.0242,29.0242,111,0
+VICE.US,D,20220411,000000,29.09,29.09,28.8721,28.8721,423,0
+VICE.US,D,20220412,000000,29.3428,29.3428,28.9326,28.9326,750,0
+VICE.US,D,20220413,000000,28.7,29.4934,28.7,29.4934,314,0
+VICE.US,D,20220414,000000,29.61,29.61,29.61,29.61,244,0
+VICE.US,D,20220418,000000,29.67,29.67,29.2706,29.2706,737,0
+VICE.US,D,20220419,000000,29.9,29.9,29.8155,29.8155,433,0
+VICE.US,D,20220420,000000,30.11,30.11,30.02,30.0358,985,0
+VICE.US,D,20220421,000000,30.1496,30.1496,29.1,29.1887,1236,0
+VICE.US,D,20220422,000000,28.92,28.92,28.7149,28.7149,407,0
+VICE.US,D,20220425,000000,28.77,29.0639,28.77,29.0639,1723,0
+VICE.US,D,20220426,000000,28.62,28.62,28.2881,28.2881,875,0
+VICE.US,D,20220427,000000,28.32,28.32,28.0377,28.0377,426,0
+VICE.US,D,20220428,000000,28.2,28.64,28.2,28.6052,2895,0
+VICE.US,D,20220429,000000,28.61,28.74,28.0806,28.0806,1263,0
+VICE.US,D,20220502,000000,27.92,28.3685,27.92,28.3685,355,0
+VICE.US,D,20220503,000000,28.16,28.4163,28.1,28.4163,609,0
+VICE.US,D,20220504,000000,28.14,28.4918,28.14,28.4918,265,0
+VICE.US,D,20220505,000000,27.61,27.61,27.6,27.6092,953,0
+VICE.US,D,20220506,000000,27.22,27.22,27.02,27.1232,2713,0
+VICE.US,D,20220509,000000,26.1999,26.1999,26.1999,26.1999,252,0
+VICE.US,D,20220510,000000,25.81,26.0388,25.76,26.0388,438,0
+VICE.US,D,20220511,000000,26.09,26.09,25.6994,25.6994,409,0
+VICE.US,D,20220512,000000,25.48,26,25.42,25.8854,3838,0
+VICE.US,D,20220513,000000,26.18,26.9699,26.18,26.8345,2568,0
+VICE.US,D,20220516,000000,26.9909,26.9909,26.73,26.73,519,0
+VICE.US,D,20220517,000000,27.44,27.44,27.08,27.232,8492,0
+VICE.US,D,20220518,000000,26.215,26.25,26.1777,26.1777,598,0
+VICE.US,D,20220519,000000,25.8,26.23,25.8,26.0513,1354,0
+VICE.US,D,20220520,000000,25.97,25.97,25.68,25.9049,6757,0
+VICE.US,D,20220523,000000,25.84,26.07,25.84,26.0171,2150,0
+VICE.US,D,20220524,000000,25.51,25.78,25.4,25.6897,2029,0
+VICE.US,D,20220525,000000,26.01,26.2902,26.01,26.2902,1199,0
+VICE.US,D,20220526,000000,26.87,27.03,26.8579,26.8579,1443,0
+VICE.US,D,20220527,000000,27.09,27.1742,27.06,27.1742,752,0
+VICE.US,D,20220531,000000,27.22,27.22,27.12,27.1331,1132,0
+VICE.US,D,20220601,000000,26.75,27.06,26.75,26.9859,1466,0
+VICE.US,D,20220602,000000,27.36,27.496,27.3101,27.496,756,0
+VICE.US,D,20220603,000000,27.25,27.27,27.17,27.2539,580,0
+VICE.US,D,20220606,000000,27.74,27.74,27.27,27.3969,1884,0
+VICE.US,D,20220607,000000,27.35,27.5648,27.31,27.5648,836,0
+VICE.US,D,20220608,000000,27.43,27.491,27.208,27.208,1186,0
+VICE.US,D,20220609,000000,26.8142,26.8142,26.8142,26.8142,160,0
+VICE.US,D,20220610,000000,26.13,26.1415,26.1,26.1415,562,0
+VICE.US,D,20220613,000000,25.1306,25.1306,24.74,24.7468,1080,0
+VICE.US,D,20220614,000000,24.83,24.86,24.71,24.86,808,0
+VICE.US,D,20220615,000000,25.34,25.38,25.195,25.3175,882,0
+VICE.US,D,20220616,000000,24.4901,24.4901,24.2981,24.2981,619,0
+VICE.US,D,20220617,000000,24.73,24.7323,24.62,24.7323,662,0
+VICE.US,D,20220621,000000,25.1,25.2459,24.971,24.971,1423,0
+VICE.US,D,20220622,000000,24.96,25,24.81,24.8584,468,0
+VICE.US,D,20220623,000000,24.81,25.0317,24.71,25.0317,641,0
+VICE.US,D,20220624,000000,25.47,26.044,25.47,26.044,548,0
+VICE.US,D,20220627,000000,26.06,26.06,26.0153,26.0153,282,0
+VICE.US,D,20220628,000000,26.35,26.35,25.7053,25.7053,688,0
+VICE.US,D,20220629,000000,25.27,25.39,25.26,25.3729,822,0
+VICE.US,D,20220630,000000,25.36,25.36,25.07,25.0778,920,0
+VICE.US,D,20220701,000000,25.03,25.3138,25.03,25.3138,813,0
+VICE.US,D,20220705,000000,25.15,25.538,25.15,25.538,2833,0
+VICE.US,D,20220706,000000,25.18,25.27,25.18,25.2461,501,0
+VICE.US,D,20220707,000000,25.38,25.4165,25.36,25.4165,642,0
+VICE.US,D,20220708,000000,25.07,25.24,25.07,25.172,599,0
+VICE.US,D,20220711,000000,25,25,24.79,24.8588,759,0
+VICE.US,D,20220712,000000,25.22,25.24,25.0173,25.0173,2683,0
+VICE.US,D,20220713,000000,25.13,25.13,25.0401,25.0487,1921,0
+VICE.US,D,20220714,000000,24.805,24.9299,24.71,24.9299,767,0
+VICE.US,D,20220715,000000,25.4507,25.54,25.45,25.5023,464,0
+VICE.US,D,20220718,000000,26.01,26.04,25.58,25.6075,749,0
+VICE.US,D,20220719,000000,26.21,26.3846,26.21,26.3846,403,0
+VICE.US,D,20220720,000000,26.4937,26.4937,26.4937,26.4937,47,0
+VICE.US,D,20220721,000000,26.5481,26.5481,26.5481,26.5481,13,0
+VICE.US,D,20220722,000000,26.47,26.47,26.3788,26.3788,335,0
+VICE.US,D,20220725,000000,26.46,26.5232,26.3401,26.5232,475,0
+VICE.US,D,20220726,000000,26.34,26.34,26.2859,26.2859,278,0
+VICE.US,D,20220727,000000,26.24,26.67,26.24,26.5927,1414,0
+VICE.US,D,20220728,000000,26.67,27.0016,26.67,27.0016,693,0
+VICE.US,D,20220729,000000,26.8,26.9062,26.8,26.9062,156,0
+VICE.US,D,20220801,000000,26.63,26.9844,26.63,26.9844,388,0
+VICE.US,D,20220802,000000,27.0191,27.0191,27.0191,27.0191,79,0
+VICE.US,D,20220803,000000,27.08,27.15,27.0299,27.15,471,0
+VICE.US,D,20220804,000000,27.14,27.14,27.03,27.0812,357,0
+VICE.US,D,20220805,000000,27.01,27.01,26.88,26.9399,1774,0
+VICE.US,D,20220808,000000,27.17,27.17,27.1,27.1477,601,0
+VICE.US,D,20220809,000000,26.9336,26.96,26.879,26.879,619,0
+VICE.US,D,20220810,000000,27.5457,27.5457,27.5457,27.5457,214,0
+VICE.US,D,20220811,000000,27.6597,27.6597,27.6597,27.6597,62,0
+VICE.US,D,20220812,000000,27.9312,28.0005,27.9312,28.0005,288,0
+VICE.US,D,20220815,000000,28.0968,28.0968,28.0968,28.0968,389,0
+VICE.US,D,20220816,000000,28.154,28.3751,28.154,28.3751,819,0
+VICE.US,D,20220817,000000,28.21,28.21,27.9661,28.0035,1975,0
+VICE.US,D,20220818,000000,28.06,28.2,28.06,28.1746,418,0
+VICE.US,D,20220819,000000,27.6615,27.7269,27.6615,27.7269,215,0
+VICE.US,D,20220822,000000,27.39,27.39,27.23,27.23,262,0
+VICE.US,D,20220823,000000,27.1862,27.3,27.1862,27.2948,415,0
+VICE.US,D,20220824,000000,27.4375,27.51,27.3661,27.3661,1334,0
+VICE.US,D,20220825,000000,27.46,27.6241,27.27,27.6241,1905,0
+VICE.US,D,20220826,000000,27.0975,27.0975,26.8541,26.8541,318,0
+VICE.US,D,20220829,000000,26.52,26.6075,26.52,26.6075,286,0
+VICE.US,D,20220830,000000,26.3502,26.3502,26.2097,26.2097,332,0
+VICE.US,D,20220831,000000,26.09,26.16,26.0562,26.0562,372,0
+VICE.US,D,20220901,000000,25.63,25.8914,25.6113,25.8914,407,0
+VICE.US,D,20220902,000000,25.709,25.709,25.709,25.709,28,0
+VICE.US,D,20220906,000000,25.68,25.89,25.68,25.8233,954,0
+VICE.US,D,20220907,000000,25.7,26.1751,25.7,26.1751,955,0
+VICE.US,D,20220908,000000,25.97,26.1222,25.97,26.1222,832,0
+VICE.US,D,20220909,000000,26.45,26.4846,26.45,26.4846,315,0
+VICE.US,D,20220912,000000,26.7,26.7,26.65,26.6885,276,0
+VICE.US,D,20220913,000000,26.44,26.44,25.762,25.762,1312,0
+VICE.US,D,20220914,000000,25.735,25.8133,25.735,25.8133,473,0
+VICE.US,D,20220915,000000,25.85,25.85,25.68,25.7185,667,0
+VICE.US,D,20220916,000000,25.44,25.5426,25.44,25.5426,816,0
+VICE.US,D,20220919,000000,25.6799,25.6799,25.6,25.6751,359,0
+VICE.US,D,20220920,000000,25.57,25.57,25.3565,25.3813,747,0
+VICE.US,D,20220921,000000,25.23,25.27,24.9603,24.9603,660,0
+VICE.US,D,20220922,000000,24.43,24.4613,24.43,24.4613,1858,0
+VICE.US,D,20220923,000000,23.58,23.7105,23.57,23.7105,307,0
+VICE.US,D,20220926,000000,23.97,23.9701,23.5698,23.5698,557,0
+VICE.US,D,20220927,000000,24.09,24.09,23.61,23.6152,324,0
+VICE.US,D,20220928,000000,24.1,24.1,24.1,24.1,151,0
+VICE.US,D,20220929,000000,23.7128,23.7128,23.7128,23.7128,65,0
+VICE.US,D,20220930,000000,23.58,23.9419,23.58,23.6815,530,0
+VICE.US,D,20221003,000000,24.0402,24.0402,24.0402,24.0402,261,0
+VICE.US,D,20221004,000000,24.411,24.9213,24.411,24.9213,326,0
+VICE.US,D,20221005,000000,24.48,24.8667,24.48,24.8667,371,0
+VICE.US,D,20221006,000000,24.78,24.78,24.6604,24.6604,202,0
+VICE.US,D,20221007,000000,24.39,24.39,24.2,24.2111,953,0
+VICE.US,D,20221010,000000,24.17,24.17,23.8471,23.9613,1376,0
+VICE.US,D,20221011,000000,23.9,24.0447,23.76,24.0447,955,0
+VICE.US,D,20221012,000000,23.99,24.18,23.99,24.1266,669,0
+VICE.US,D,20221013,000000,24.6568,24.6568,24.6568,24.6568,291,0
+VICE.US,D,20221014,000000,24.64,24.64,24.1,24.166,1829,0
+VICE.US,D,20221017,000000,24.23,24.6304,24.23,24.6304,920,0
+VICE.US,D,20221018,000000,25.0595,25.0595,24.8161,24.8358,1112,0
+VICE.US,D,20221019,000000,24.92,24.92,24.42,24.5118,512,0
+VICE.US,D,20221020,000000,24.71,24.8,24.5,24.5077,1023,0
+VICE.US,D,20221021,000000,24.7,25.0588,24.7,25.0588,435,0
+VICE.US,D,20221024,000000,25.13,25.32,25.13,25.2846,797,0
+VICE.US,D,20221025,000000,25.97,25.97,25.47,25.97,325,0
+VICE.US,D,20221026,000000,26.1501,26.1501,26.1501,26.1501,55,0
+VICE.US,D,20221027,000000,26.0742,26.0742,26.0742,26.0742,7,0
+VICE.US,D,20221028,000000,26.3599,26.6735,26.3599,26.6735,1982,0
+VICE.US,D,20221031,000000,26.79,26.79,26.6961,26.6961,262,0
+VICE.US,D,20221101,000000,26.59,26.5901,26.53,26.565,497,0
+VICE.US,D,20221102,000000,26.34,26.4101,25.8446,25.8446,793,0
+VICE.US,D,20221103,000000,25.794,25.794,25.794,25.794,142,0
+VICE.US,D,20221104,000000,26.1833,26.1833,26.1833,26.1833,177,0
+VICE.US,D,20221107,000000,26.54,26.54,26.18,26.4249,1208,0
+VICE.US,D,20221108,000000,26.43,26.43,26.3038,26.3038,782,0
+VICE.US,D,20221109,000000,26.15,26.3282,26.0041,26.0041,2511,0
+VICE.US,D,20221110,000000,26.27,27.0661,26.27,27.0661,1898,0
+VICE.US,D,20221111,000000,27.22,27.22,27.1458,27.1458,215,0
+VICE.US,D,20221114,000000,27.26,27.2855,27.049,27.049,458,0
+VICE.US,D,20221115,000000,27.48,27.4879,27.3333,27.3333,290,0
+VICE.US,D,20221116,000000,27.3,27.3852,27.3,27.3852,676,0
+VICE.US,D,20221117,000000,27.3849,27.3849,27.3849,27.3849,135,0
+VICE.US,D,20221118,000000,27.58,27.615,27.47,27.5423,1572,0
+VICE.US,D,20221121,000000,27.48,27.5712,27.48,27.5712,426,0
+VICE.US,D,20221122,000000,27.72,27.7454,27.72,27.7454,400,0
+VICE.US,D,20221123,000000,27.75,27.9103,27.75,27.9103,267,0
+VICE.US,D,20221125,000000,28.04,28.04,28.04,28.04,95,0
+VICE.US,D,20221128,000000,28,28,27.69,27.7177,801,0
+VICE.US,D,20221129,000000,27.8494,27.8494,27.8494,27.8494,34,0
+VICE.US,D,20221130,000000,28.29,28.4079,28.29,28.4079,154,0
+VICE.US,D,20221201,000000,28.49,28.5,28.48,28.4922,989,0
+VICE.US,D,20221202,000000,28.41,28.41,28.41,28.41,351,0
+VICE.US,D,20221205,000000,28.32,28.33,28.025,28.025,597,0
+VICE.US,D,20221206,000000,27.9251,27.9251,27.6,27.7376,502,0
+VICE.US,D,20221207,000000,27.82,27.85,27.6053,27.6053,1033,0
+VICE.US,D,20221208,000000,27.35,27.7153,27.35,27.638,1174,0
+VICE.US,D,20221209,000000,27.6151,27.6151,27.6151,27.6151,141,0
+VICE.US,D,20221212,000000,27.63,27.7089,27.63,27.7089,530,0
+VICE.US,D,20221213,000000,28.21,28.21,28,28,617,0
+VICE.US,D,20221214,000000,28.0267,28.0267,27.665,27.8295,789,0
+VICE.US,D,20221215,000000,27.41,27.525,27.41,27.4592,1029,0
+VICE.US,D,20221216,000000,27.2141,27.2141,27.2141,27.2141,102,0
+VICE.US,D,20221219,000000,27.02,27.02,26.91,26.9117,3708,0
+VICE.US,D,20221220,000000,26.95,26.95,26.91,26.9473,741,0
+VICE.US,D,20221221,000000,27.1544,27.1544,27.1544,27.1544,246,0
+VICE.US,D,20221222,000000,26.85,26.8717,26.85,26.8717,114,0
+VICE.US,D,20221223,000000,26.72,26.8532,26.72,26.8532,477,0
+VICE.US,D,20221227,000000,26.7901,26.8231,26.7901,26.8231,134,0
+VICE.US,D,20221228,000000,26.67,26.67,26.2966,26.2966,1082,0
+VICE.US,D,20221229,000000,26.7,26.7,26.63,26.6973,2006,0
+VICE.US,D,20221230,000000,26.89,26.89,26.56,26.6903,762,0
+VICE.US,D,20230103,000000,26.6651,26.6651,26.527,26.527,361,0
+VICE.US,D,20230104,000000,27,27,26.915,26.9375,634,0
+VICE.US,D,20230105,000000,26.67,26.67,26.6026,26.6026,240,0
+VICE.US,D,20230106,000000,26.7257,27.11,26.7257,27.0728,1059,0
+VICE.US,D,20230109,000000,27.21,27.21,26.9609,26.9609,280,0
+VICE.US,D,20230110,000000,27.0099,27.1514,27.0099,27.1514,124,0
+VICE.US,D,20230111,000000,27.442,27.442,27.442,27.442,37,0
+VICE.US,D,20230112,000000,27.7061,27.7061,27.7061,27.7061,34,0
+VICE.US,D,20230113,000000,27.737,27.7919,27.737,27.7919,607,0
+VICE.US,D,20230117,000000,28.21,28.21,27.925,27.925,4130,0
+VICE.US,D,20230118,000000,27.77,27.77,27.3556,27.3556,559,0
+VICE.US,D,20230119,000000,27.349,27.349,27.25,27.25,277,0
+VICE.US,D,20230120,000000,27.62,27.6592,27.6199,27.6592,482,0
+VICE.US,D,20230123,000000,27.8299,27.92,27.8299,27.8887,991,0
+VICE.US,D,20230124,000000,27.9205,28.0305,27.92,28.0305,2089,0
+VICE.US,D,20230125,000000,28.01,28.1575,28.01,28.1575,302,0
+VICE.US,D,20230126,000000,28.11,28.11,28.065,28.065,321,0
+VICE.US,D,20230127,000000,27.9202,27.9202,27.9202,27.9202,118,0
+VICE.US,D,20230130,000000,27.89,27.89,27.7579,27.7579,424,0
+VICE.US,D,20230131,000000,27.9086,28.2203,27.9086,28.2203,408,0
+VICE.US,D,20230201,000000,28.23,28.5392,28.23,28.5392,658,0
+VICE.US,D,20230202,000000,28.49,28.62,28.4699,28.4915,1893,0
+VICE.US,D,20230203,000000,28.709,28.7701,28.709,28.7701,327,0
+VICE.US,D,20230206,000000,28.51,28.51,28.4896,28.4896,303,0
+VICE.US,D,20230207,000000,28.385,28.5372,28.385,28.5372,190,0
+VICE.US,D,20230208,000000,28.1881,28.1881,28.1881,28.1881,71,0
+VICE.US,D,20230209,000000,28.39,28.39,28.0606,28.0606,1134,0
+VICE.US,D,20230210,000000,28.03,28.04,27.92,27.9748,1259,0
+VICE.US,D,20230213,000000,28.3678,28.3678,28.3678,28.3678,361,0
+VICE.US,D,20230214,000000,28.52,28.52,28.2,28.333,3181,0
+VICE.US,D,20230215,000000,28.392,28.392,28.392,28.392,81,0
+VICE.US,D,20230216,000000,27.93,28.3109,27.93,28.3109,1292,0
+VICE.US,D,20230217,000000,28.4051,28.4051,28.4051,28.4051,58,0
+VICE.US,D,20230221,000000,28.18,28.1801,28.126,28.126,673,0
+VICE.US,D,20230222,000000,28.3,28.3,28.1903,28.1903,297,0
+VICE.US,D,20230223,000000,28.3299,28.3864,28.3299,28.3864,561,0
+VICE.US,D,20230224,000000,28.1036,28.1036,28.1036,28.1036,118,0
+VICE.US,D,20230227,000000,28.2625,28.2625,28.1772,28.1772,347,0
+VICE.US,D,20230228,000000,28.2042,28.2042,28.2042,28.2042,120,0
+VICE.US,D,20230301,000000,28.2625,28.2625,28.2444,28.2444,125,0
+VICE.US,D,20230302,000000,28.5303,28.5303,28.5303,28.5303,57,0
+VICE.US,D,20230303,000000,28.6761,28.6761,28.6761,28.6761,103,0
+VICE.US,D,20230306,000000,28.68,28.68,28.5747,28.5747,280,0
+VICE.US,D,20230307,000000,28.5297,28.5297,28.3298,28.3298,529,0
+VICE.US,D,20230308,000000,28.62,28.62,28.1247,28.22,1832,0
+VICE.US,D,20230309,000000,28.11,28.11,27.8813,27.8813,240,0
+VICE.US,D,20230310,000000,27.3546,27.3546,27.3546,27.3546,228,0
+VICE.US,D,20230313,000000,26.72,26.9933,26.72,26.9933,2323,0
+VICE.US,D,20230314,000000,27.1001,27.2005,27.1,27.2005,335,0
+VICE.US,D,20230315,000000,26.67,26.8405,26.67,26.8405,196,0
+VICE.US,D,20230316,000000,26.79,27.1893,26.79,27.1893,575,0
+VICE.US,D,20230317,000000,26.815,26.8384,26.75,26.8384,1287,0
+VICE.US,D,20230320,000000,27.2163,27.23,27.1948,27.1948,914,0
+VICE.US,D,20230321,000000,27.4601,27.4601,27.4293,27.4293,186,0
+VICE.US,D,20230322,000000,27.78,27.78,27.1131,27.1131,215,0
+VICE.US,D,20230323,000000,27.32,27.32,26.9358,26.9358,437,0
+VICE.US,D,20230324,000000,26.79,27.1928,26.79,27.1928,381,0
+VICE.US,D,20230327,000000,27.17,27.3746,26.99,27.3746,3083,0
+VICE.US,D,20230328,000000,27.425,27.425,27.425,27.425,139,0
+VICE.US,D,20230329,000000,27.63,27.6301,27.6198,27.6198,616,0
+VICE.US,D,20230330,000000,27.845,27.845,27.7574,27.7574,244,0
+VICE.US,D,20230331,000000,28.1,28.1,28.0726,28.0726,296,0
+VICE.US,D,20230403,000000,28.42,28.42,28.17,28.185,401,0
+VICE.US,D,20230404,000000,27.775,27.8707,27.775,27.8707,828,0
+VICE.US,D,20230405,000000,27.8031,27.8031,27.8031,27.8031,28,0
+VICE.US,D,20230406,000000,27.7851,27.8442,27.77,27.8442,949,0
+VICE.US,D,20230410,000000,27.9,27.9802,27.9,27.9802,791,0
+VICE.US,D,20230411,000000,28.14,28.3242,28.14,28.1906,1822,0
+VICE.US,D,20230412,000000,28.09,28.09,28.06,28.0807,419,0
+VICE.US,D,20230413,000000,27.79,28.4,27.79,28.4,845,0
+VICE.US,D,20230414,000000,28.415,28.415,28.201,28.3339,316,0
+VICE.US,D,20230417,000000,28.4965,28.5004,28.475,28.5004,565,0
+VICE.US,D,20230418,000000,28.46,28.68,28.46,28.6799,1813,0
+VICE.US,D,20230419,000000,28.82,28.82,28.76,28.76,17253,0
+VICE.US,D,20230420,000000,28.64,28.65,28.6266,28.6266,710,0
+VICE.US,D,20230421,000000,28.69,28.7278,28.61,28.7278,1096,0
+VICE.US,D,20230424,000000,29.18,29.18,28.76,28.76,1229,0
+VICE.US,D,20230425,000000,28.54,28.7579,28.54,28.685,388,0
+VICE.US,D,20230426,000000,28.45,28.5118,28.45,28.5118,351,0
+VICE.US,D,20230427,000000,28.6,28.8406,28.6,28.8406,306,0
+VICE.US,D,20230428,000000,28.81,28.9631,28.81,28.9631,204,0
+VICE.US,D,20230501,000000,29.14,29.14,28.9312,28.9836,1210,0
+VICE.US,D,20230502,000000,28.5892,28.78,28.5892,28.78,1105,0
+VICE.US,D,20230503,000000,28.78,28.78,28.75,28.7557,607,0
+VICE.US,D,20230504,000000,28.637,28.637,28.637,28.637,183,0
+VICE.US,D,20230505,000000,28.905,28.905,28.905,28.905,94,0
+VICE.US,D,20230508,000000,29.09,29.09,28.8463,28.8463,1150,0
+VICE.US,D,20230509,000000,28.46,28.51,28.46,28.483,684,0
+VICE.US,D,20230510,000000,28.64,28.68,28.265,28.4145,931,0
+VICE.US,D,20230511,000000,28.18,28.2,28.1401,28.1582,882,0
+VICE.US,D,20230512,000000,28.0404,28.1231,28.011,28.1231,2020,0
+VICE.US,D,20230515,000000,28.2,28.2119,28.18,28.2119,480,0
+VICE.US,D,20230516,000000,28.08,28.08,27.8836,27.8836,537,0
+VICE.US,D,20230517,000000,27.83,27.83,27.83,27.83,778,0
+VICE.US,D,20230518,000000,27.7109,27.95,27.7109,27.95,6351,0
+VICE.US,D,20230519,000000,27.98,27.9984,27.98,27.9984,264,0
+VICE.US,D,20230522,000000,28.179,28.179,28.0858,28.0858,311,0
+VICE.US,D,20230523,000000,28.04,28.04,27.7784,27.7784,397,0
+VICE.US,D,20230524,000000,27.4526,27.4526,27.4526,27.4526,132,0
+VICE.US,D,20230525,000000,27.1553,27.1553,27.1553,27.1553,119,0
+VICE.US,D,20230526,000000,27.1828,27.1828,27.1828,27.1828,246,0
+VICE.US,D,20230530,000000,27.03,27.03,26.7626,26.7626,395,0
+VICE.US,D,20230531,000000,26.6822,26.6822,26.6822,26.6822,155,0
+VICE.US,D,20230601,000000,27,27,26.961,26.961,341,0
+VICE.US,D,20230602,000000,27.6825,27.6825,27.6825,27.6825,140,0
+VICE.US,D,20230605,000000,27.5,27.5,27.4001,27.4001,250,0
+VICE.US,D,20230606,000000,27.67,27.7593,27.55,27.7593,1991,0
+VICE.US,D,20230607,000000,28.22,28.2225,28.22,28.2225,281,0
+VICE.US,D,20230608,000000,28.38,28.3826,28.38,28.3826,245,0
+VICE.US,D,20230609,000000,28.1,28.105,28.1,28.105,411,0
+VICE.US,D,20230612,000000,28.3055,28.3055,28.3055,28.3055,131,0
+VICE.US,D,20230613,000000,28.71,28.71,28.7084,28.7084,6237,0
+VICE.US,D,20230614,000000,28.55,28.7201,28.55,28.5926,691,0
+VICE.US,D,20230615,000000,28.6748,28.6748,28.6748,28.6748,46,0
+VICE.US,D,20230616,000000,28.77,28.77,28.438,28.438,476,0
+VICE.US,D,20230620,000000,28.2,28.41,28.2,28.41,232,0
+VICE.US,D,20230621,000000,28.3,28.485,28.26,28.485,1154,0
+VICE.US,D,20230622,000000,28.4042,28.4042,28.4042,28.4042,55,0
+VICE.US,D,20230623,000000,28.205,28.205,28.065,28.065,220,0
+VICE.US,D,20230626,000000,28.39,28.39,28.138,28.1645,1056,0
+VICE.US,D,20230627,000000,28.27,28.3823,28.27,28.3823,229,0
+VICE.US,D,20230628,000000,28.34,28.345,28.2939,28.2939,798,0
+VICE.US,D,20230629,000000,28.47,28.5619,28.47,28.5619,245,0
+VICE.US,D,20230630,000000,28.7111,28.7848,28.7111,28.7848,288,0
+VICE.US,D,20230703,000000,28.75,28.8867,28.75,28.8867,304,0
+VICE.US,D,20230705,000000,28.55,28.55,28.4861,28.4861,276,0
+VICE.US,D,20230706,000000,28.1025,28.1025,28.1025,28.1025,188,0
+VICE.US,D,20230707,000000,28.32,28.365,28.32,28.3597,374,0
+VICE.US,D,20230710,000000,28.5563,28.5563,28.5563,28.5563,193,0
+VICE.US,D,20230711,000000,28.8273,28.8273,28.8273,28.8273,113,0
+VICE.US,D,20230712,000000,29,29.34,28.99,29.2026,11609,0
+VICE.US,D,20230713,000000,29.5799,29.6873,29.5799,29.6873,712,0
+VICE.US,D,20230714,000000,29.7,29.7,29.5028,29.5028,2434,0
+VICE.US,D,20230717,000000,29.4743,29.4743,29.4743,29.4743,155,0
+VICE.US,D,20230718,000000,29.64,29.64,29.58,29.58,343,0
+VICE.US,D,20230719,000000,29.78,29.78,29.655,29.726,715,0
+VICE.US,D,20230720,000000,29.6871,29.6871,29.6871,29.6871,78,0
+VICE.US,D,20230721,000000,29.65,29.665,29.6,29.64,1009,0
+VICE.US,D,20230724,000000,29.52,29.5557,29.4,29.4484,2608,0
+VICE.US,D,20230725,000000,29.61,29.61,29.4527,29.4527,432,0
+VICE.US,D,20230726,000000,29.533,29.5575,29.533,29.5575,1065,0
+VICE.US,D,20230727,000000,29.5526,29.57,29.1839,29.1839,484,0
+VICE.US,D,20230728,000000,29.36,29.36,29.36,29.36,128,0
+VICE.US,D,20230731,000000,29.231,29.3275,29.231,29.3275,695,0
+VICE.US,D,20230801,000000,29.14,29.14,29.135,29.135,220,0
+VICE.US,D,20230802,000000,28.846,28.846,28.846,28.846,596,0
+VICE.US,D,20230803,000000,28.67,28.7217,28.67,28.7217,628,0
+VICE.US,D,20230804,000000,28.66,28.66,28.5238,28.5238,1124,0
+VICE.US,D,20230807,000000,28.6995,28.6995,28.6571,28.6571,274,0
+VICE.US,D,20230808,000000,28.24,28.4405,28.24,28.4405,580,0
+VICE.US,D,20230809,000000,28.18,28.18,27.995,28.0818,371,0
+VICE.US,D,20230810,000000,28.01,28.2401,28.01,28.2401,282,0
+VICE.US,D,20230811,000000,27.91,27.9656,27.86,27.9656,812,0
+VICE.US,D,20230814,000000,28.0359,28.0359,28.0359,28.0359,128,0
+VICE.US,D,20230815,000000,27.695,27.695,27.695,27.695,137,0
+VICE.US,D,20230816,000000,27.53,27.53,27.5131,27.5131,372,0
+VICE.US,D,20230817,000000,27.51,27.57,27.2669,27.2669,616,0
+VICE.US,D,20230818,000000,26.92,27.37,26.92,27.2404,2242,0
+VICE.US,D,20230821,000000,27.3627,27.3627,27.3627,27.3627,253,0
+VICE.US,D,20230822,000000,27.2907,27.2907,27.2907,27.2907,86,0
+VICE.US,D,20230823,000000,27.45,27.54,27.45,27.5232,528,0
+VICE.US,D,20230824,000000,27.54,27.5401,27.3027,27.3027,23907,0
+VICE.US,D,20230825,000000,27.2,27.3262,27.2,27.3262,388,0
+VICE.US,D,20230828,000000,27.51,27.5101,27.5086,27.5086,250,0
+VICE.US,D,20230829,000000,27.7085,27.835,27.7085,27.7901,775,0
+VICE.US,D,20230830,000000,27.58,27.88,27.58,27.8448,870,0
+VICE.US,D,20230831,000000,27.97,27.97,27.6624,27.6624,1510,0
+VICE.US,D,20230901,000000,27.645,27.645,27.6181,27.6181,402,0
+VICE.US,D,20230905,000000,27.09,27.1,27,27.017,1640,0
+VICE.US,D,20230906,000000,26.8599,26.8599,26.8599,26.8599,78,0
+VICE.US,D,20230907,000000,26.6687,26.6687,26.6687,26.6687,126,0
+VICE.US,D,20230908,000000,26.72,26.8,26.6738,26.6738,913,0
+VICE.US,D,20230911,000000,26.785,26.785,26.7208,26.7208,720,0
+VICE.US,D,20230912,000000,26.68,26.7701,26.68,26.7507,1635,0
+VICE.US,D,20230913,000000,26.6777,26.6777,26.6777,26.6777,18,0
+VICE.US,D,20230914,000000,27,27.07,27,27.065,332,0
+VICE.US,D,20230915,000000,26.7905,26.7905,26.7905,26.7905,79,0
+VICE.US,D,20230918,000000,26.94,26.94,26.58,26.5849,865,0
+VICE.US,D,20230919,000000,26.53,26.6,26.5063,26.5063,2263,0
+VICE.US,D,20230920,000000,26.62,26.77,26.48,26.482,1289,0
+VICE.US,D,20230921,000000,26,26,26,26,155,0
+VICE.US,D,20230922,000000,26.21,26.21,26,26,1356,0
+VICE.US,D,20230925,000000,25.7684,25.7684,25.7684,25.7684,228,0
+VICE.US,D,20230926,000000,25.55,25.55,25.55,25.55,64,0
+VICE.US,D,20230927,000000,25.6035,25.6035,25.524,25.524,219,0
+VICE.US,D,20230928,000000,25.51,25.7299,25.44,25.7299,1304,0
+VICE.US,D,20230929,000000,25.99,25.99,25.689,25.689,297,0
+VICE.US,D,20231002,000000,25.44,25.461,25.44,25.461,288,0
+VICE.US,D,20231003,000000,24.9629,24.9629,24.9629,24.9629,53,0
+VICE.US,D,20231004,000000,25.05,25.2027,25.05,25.2027,261,0
+VICE.US,D,20231005,000000,25.11,25.1101,25.0621,25.0621,237,0
+VICE.US,D,20231006,000000,25,25.2043,25,25.2043,682,0
+VICE.US,D,20231009,000000,24.89,25.37,24.89,25.3317,1657,0
+VICE.US,D,20231010,000000,25.61,25.6284,25.61,25.6284,241,0
+VICE.US,D,20231011,000000,25.51,25.68,25.501,25.569,377,0
+VICE.US,D,20231012,000000,25.3468,25.3468,24.85,24.93,341,0
+VICE.US,D,20231013,000000,24.74,24.74,24.73,24.73,244,0
+VICE.US,D,20231016,000000,25.09,25.09,25.09,25.09,138,0
+VICE.US,D,20231017,000000,25.08,25.1313,25.01,25.1313,996,0
+VICE.US,D,20231018,000000,24.95,24.9501,24.9128,24.9128,459,0
+VICE.US,D,20231019,000000,24.82,24.9357,24.61,24.61,738,0
+VICE.US,D,20231020,000000,24.39,24.42,24.39,24.42,521,0
+VICE.US,D,20231023,000000,24.35,24.595,24.35,24.3989,605,0
+VICE.US,D,20231024,000000,24.74,24.7721,24.74,24.7721,309,0
+VICE.US,D,20231025,000000,24.44,24.44,24.14,24.14,481,0
+VICE.US,D,20231026,000000,24.17,24.17,24.0283,24.0283,2059,0
+VICE.US,D,20231027,000000,23.96,23.96,23.9,23.915,408,0
+VICE.US,D,20231030,000000,24.1735,24.1735,24.1735,24.1735,19,0
+VICE.US,D,20231031,000000,23.96,24.17,23.96,24.12,738,0
+VICE.US,D,20231101,000000,24.26,24.35,24.26,24.35,472,0
+VICE.US,D,20231102,000000,24.84,24.8819,24.84,24.8819,437,0
+VICE.US,D,20231103,000000,25.345,25.45,25.345,25.41,409,0
+VICE.US,D,20231106,000000,25.3,25.3,25.2796,25.2796,647,0
+VICE.US,D,20231107,000000,25.3403,25.44,25.3403,25.4308,776,0
+VICE.US,D,20231108,000000,25.55,25.55,25.55,25.55,123,0
+VICE.US,D,20231109,000000,25.73,25.73,25.4056,25.4056,816,0
+VICE.US,D,20231110,000000,25.56,25.7605,25.56,25.7605,655,0
+VICE.US,D,20231113,000000,25.86,25.86,25.7509,25.7509,499,0
+VICE.US,D,20231114,000000,26.2795,26.485,26.11,26.4607,1966,0
+VICE.US,D,20231115,000000,26.28,26.6,26.28,26.45,1693,0
+VICE.US,D,20231116,000000,26.15,26.2,26.15,26.199,1097,0
+VICE.US,D,20231117,000000,26.3783,26.3783,26.3783,26.3783,24,0
+VICE.US,D,20231120,000000,26.5028,26.5028,26.45,26.465,616,0
+VICE.US,D,20231121,000000,26.32,26.3912,26.28,26.3912,681,0
+VICE.US,D,20231122,000000,26.56,26.56,26.5252,26.5252,506,0
+VICE.US,D,20231124,000000,26.5857,26.5857,26.5857,26.5857,198,0
+VICE.US,D,20231127,000000,26.5324,26.5324,26.5324,26.5324,253,0
+VICE.US,D,20231128,000000,26.4426,26.4426,26.4426,26.4426,510,0
+VICE.US,D,20231129,000000,26.58,26.58,26.4392,26.4392,368,0
+VICE.US,D,20231130,000000,26.4619,26.4619,26.4619,26.4619,165,0
+VICE.US,D,20231201,000000,26.65,26.85,26.61,26.844,879,0
+VICE.US,D,20231204,000000,26.8521,26.8521,26.8521,26.8521,215,0
+VICE.US,D,20231205,000000,26.54,26.54,26.515,26.515,504,0
+VICE.US,D,20231206,000000,26.65,26.66,26.1992,26.1992,727,0
+VICE.US,D,20231207,000000,26.31,26.4137,26.31,26.4137,518,0
+VICE.US,D,20231208,000000,26.6134,26.6815,26.6134,26.6815,356,0
+VICE.US,D,20231211,000000,26.68,26.83,26.62,26.8242,1743,0
+VICE.US,D,20231212,000000,26.75,26.7747,26.69,26.7747,669,0
+VICE.US,D,20231213,000000,26.9,27.4857,26.9,27.4857,379,0
+VICE.US,D,20231214,000000,27.72,27.7565,27.435,27.4687,1421,0
+VICE.US,D,20231215,000000,27.3,27.3,27.0227,27.0227,413,0
+VICE.US,D,20231218,000000,26.89,27.1899,26.89,27.1408,1576,0
+VICE.US,D,20231219,000000,27.44,27.5698,27.44,27.5698,225,0
+VICE.US,D,20231220,000000,27.47,27.49,27.0314,27.0314,1026,0
+VICE.US,D,20231221,000000,27.14,27.3474,27.14,27.3474,591,0
+VICE.US,D,20231222,000000,27.1939,27.1939,27.1939,27.1939,117,0
+VICE.US,D,20231226,000000,26.9,27.1108,26.89,27.1108,895,0
+VICE.US,D,20231227,000000,26.95,27.09,26.95,27.09,512,0
+VICE.US,D,20231228,000000,27.19,27.275,27.19,27.1912,637,0
+VICE.US,D,20231229,000000,27.1,27.1,27.03,27.03,1570,0
+VICE.US,D,20240102,000000,27.0969,27.0969,27.0319,27.0319,975,0
+VICE.US,D,20240103,000000,26.69,26.695,26.4747,26.4747,752,0
+VICE.US,D,20240104,000000,26.61,26.61,26.5114,26.5634,483,0
+VICE.US,D,20240105,000000,26.56,26.5601,26.5001,26.5001,248,0
+VICE.US,D,20240108,000000,26.75,26.795,26.75,26.7821,2560,0
+VICE.US,D,20240109,000000,26.59,26.59,26.5865,26.5865,497,0
+VICE.US,D,20240110,000000,26.6901,26.7385,26.6901,26.7385,481,0
+VICE.US,D,20240111,000000,26.6,26.6812,26.505,26.6812,855,0
+VICE.US,D,20240112,000000,26.56,26.56,26.545,26.545,327,0
+VICE.US,D,20240116,000000,26.45,26.7684,26.45,26.7684,345,0
+VICE.US,D,20240117,000000,26.6302,26.6302,26.6302,26.6302,126,0
+VICE.US,D,20240118,000000,26.5901,26.746,26.5901,26.746,197,0
+VICE.US,D,20240119,000000,26.6514,26.7929,26.54,26.7929,1923,0
+VICE.US,D,20240122,000000,26.77,27.03,26.77,26.9564,2567,0
+VICE.US,D,20240123,000000,27.18,27.18,27.1747,27.1747,153,0
+VICE.US,D,20240124,000000,27.2,27.34,27.086,27.086,2526,0
+VICE.US,D,20240125,000000,27.3799,27.3799,27.3799,27.3799,60,0
+VICE.US,D,20240126,000000,27.3349,27.3349,27.3349,27.3349,65,0
+VICE.US,D,20240129,000000,27.11,27.43,27.11,27.4286,1330,0
+VICE.US,D,20240130,000000,27.41,27.4101,27.2906,27.2906,3357,0
+VICE.US,D,20240131,000000,27.0442,27.0442,27.0442,27.0442,94,0
+VICE.US,D,20240201,000000,27.5001,27.5001,27.5001,27.5001,218,0
+VICE.US,D,20240202,000000,27.3938,27.3938,27.3938,27.3938,117,0
+VICE.US,D,20240205,000000,27.21,27.21,27.1174,27.1174,330,0
+VICE.US,D,20240206,000000,27.19,27.2739,27.14,27.2739,793,0
+VICE.US,D,20240207,000000,27.28,27.28,27.274,27.274,445,0
+VICE.US,D,20240208,000000,27.5837,27.5837,27.5837,27.5837,60,0
+VICE.US,D,20240209,000000,27.7371,27.7371,27.7371,27.7371,113,0
+VICE.US,D,20240212,000000,27.51,28.0301,27.51,28.0269,1025,0
+VICE.US,D,20240213,000000,27.4026,27.4026,27.4026,27.4026,51,0
+VICE.US,D,20240214,000000,27.5106,27.8025,27.5106,27.8025,602,0
+VICE.US,D,20240215,000000,27.9799,27.9799,27.9799,27.9799,134,0
+VICE.US,D,20240216,000000,28.09,28.09,28.0068,28.0068,439,0
+VICE.US,D,20240220,000000,27.68,27.85,27.67,27.6921,3058,0
+VICE.US,D,20240221,000000,27.53,27.5692,27.53,27.5692,251,0
+VICE.US,D,20240222,000000,27.875,27.9086,27.875,27.9086,248,0
+VICE.US,D,20240223,000000,28.1004,28.1004,28.0882,28.0882,1291,0
+VICE.US,D,20240226,000000,27.9508,28.0624,27.9508,28.0624,251,0
+VICE.US,D,20240227,000000,28.117,28.117,28.117,28.117,28,0
+VICE.US,D,20240228,000000,28.059,28.0704,28.0525,28.0704,401,0
+VICE.US,D,20240229,000000,28.19,28.3564,28.19,28.3564,2066,0
+VICE.US,D,20240301,000000,28.09,28.5536,28.09,28.5536,480,0
+VICE.US,D,20240304,000000,28.52,28.52,28.2198,28.2198,2301,0
+VICE.US,D,20240305,000000,28.1701,28.1701,28.1238,28.1238,752,0
+VICE.US,D,20240306,000000,28.2547,28.2547,28.2547,28.2547,70,0
+VICE.US,D,20240307,000000,28.4744,28.5917,28.4744,28.5917,168,0
+VICE.US,D,20240308,000000,28.3023,28.3023,28.3023,28.3023,94,0
+VICE.US,D,20240311,000000,28.3618,28.3618,28.3618,28.3618,132,0
+VICE.US,D,20240312,000000,28.5,28.5308,28.46,28.5308,400,0
+VICE.US,D,20240313,000000,28.44,28.5079,28.44,28.5079,331,0
+VICE.US,D,20240314,000000,28.39,28.4536,28.39,28.4536,348,0
+VICE.US,D,20240315,000000,28.6379,28.6379,28.6379,28.6379,82,0
+VICE.US,D,20240318,000000,28.66,28.7878,28.66,28.7878,455,0
+VICE.US,D,20240319,000000,28.96,29.0548,28.96,29.0548,408,0
+VICE.US,D,20240320,000000,29.31,29.31,29.31,29.31,76,0
+VICE.US,D,20240321,000000,29.03,29.57,29.03,29.5035,1280,0
+VICE.US,D,20240322,000000,29.16,29.3017,29.16,29.3017,622,0
+VICE.US,D,20240325,000000,29.35,29.35,29.2527,29.2527,339,0
+VICE.US,D,20240326,000000,29.38,29.38,29.19,29.19,807,0
+VICE.US,D,20240327,000000,29.09,29.5158,29.09,29.5158,1109,0
+VICE.US,D,20240328,000000,29.7457,29.7457,29.7457,29.7457,19,0
+VICE.US,D,20240401,000000,29.58,29.58,29.534,29.534,332,0
+VICE.US,D,20240402,000000,29.17,29.1894,29.17,29.1894,379,0
+VICE.US,D,20240403,000000,29.2601,29.3138,29.2601,29.3138,234,0
+VICE.US,D,20240404,000000,28.8121,28.8121,28.8121,28.8121,82,0
+VICE.US,D,20240405,000000,28.9334,28.9334,28.9334,28.9334,148,0
+VICE.US,D,20240408,000000,29.0553,29.0553,29.0553,29.0553,292,0
+VICE.US,D,20240409,000000,29.17,29.17,28.9585,28.9585,292,0
+VICE.US,D,20240410,000000,28.43,28.4877,28.43,28.4877,219,0
+VICE.US,D,20240411,000000,28.47,28.47,28.4642,28.4642,334,0
+VICE.US,D,20240412,000000,27.8645,27.8645,27.8645,27.8645,28,0
+VICE.US,D,20240415,000000,27.5971,27.5971,27.5971,27.5971,147,0
+VICE.US,D,20240416,000000,27.6137,27.6137,27.6137,27.6137,28,0
+VICE.US,D,20240417,000000,27.6,27.65,27.2915,27.2915,821,0
+VICE.US,D,20240418,000000,27.3866,27.3866,27.3866,27.3866,396,0
+VICE.US,D,20240419,000000,27.05,27.05,27.05,27.05,275,0
+VICE.US,D,20240422,000000,27.39,27.5927,27.39,27.5182,2332,0
+VICE.US,D,20240423,000000,27.8226,27.8226,27.8226,27.8226,113,0
+VICE.US,D,20240424,000000,27.62,27.6649,27.62,27.6649,857,0
+VICE.US,D,20240425,000000,27.4376,27.5723,27.41,27.5723,2473,0
+VICE.US,D,20240426,000000,27.5943,27.5943,27.5943,27.5943,240,0
+VICE.US,D,20240429,000000,27.739,27.739,27.739,27.739,32,0
+VICE.US,D,20240430,000000,27.5,27.5617,27.4515,27.4515,431,0
+VICE.US,D,20240501,000000,27.291,27.291,27.291,27.291,163,0
+VICE.US,D,20240502,000000,27.6882,27.6882,27.6882,27.6882,236,0
+VICE.US,D,20240503,000000,28.1315,28.1315,28.1315,28.1315,107,0
+VICE.US,D,20240506,000000,28.46,28.4804,28.46,28.4804,1108,0
+VICE.US,D,20240507,000000,28.4999,28.4999,28.3559,28.3559,225,0
+VICE.US,D,20240508,000000,28.16,28.3724,28.16,28.3724,362,0
+VICE.US,D,20240509,000000,28.4442,28.4442,28.4442,28.4442,162,0
+VICE.US,D,20240510,000000,28.4762,28.4762,28.4762,28.4762,52,0
+VICE.US,D,20240513,000000,28.6661,28.6661,28.6661,28.6661,201,0
+VICE.US,D,20240514,000000,28.93,29.0584,28.93,29.0584,934,0
+VICE.US,D,20240515,000000,29.02,29.1374,29.02,29.1374,831,0
+VICE.US,D,20240516,000000,29.35,29.35,29.3343,29.3343,119,0
+VICE.US,D,20240517,000000,29.1352,29.1352,29.1352,29.1352,225,0
+VICE.US,D,20240520,000000,29.0023,29.0299,28.9501,28.9748,1738,0
+VICE.US,D,20240521,000000,28.99,29.0999,28.95,29.0505,810,0
+VICE.US,D,20240522,000000,29.05,29.0501,28.753,28.753,339,0
+VICE.US,D,20240523,000000,28.4798,28.4798,28.4798,28.4798,81,0
+VICE.US,D,20240524,000000,28.47,28.618,28.47,28.618,115,0
+VICE.US,D,20240528,000000,28.7,28.7,28.635,28.635,261,0
+VICE.US,D,20240529,000000,28.488,28.488,28.488,28.488,92,0
+VICE.US,D,20240530,000000,28.44,28.4801,28.44,28.4499,471,0
+VICE.US,D,20240531,000000,28.56,28.7474,28.56,28.7474,217,0
+VICE.US,D,20240603,000000,28.8176,28.8176,28.8176,28.8176,42,0
+VICE.US,D,20240604,000000,28.6701,28.6701,28.6701,28.6701,69,0
+VICE.US,D,20240605,000000,28.79,28.9445,28.79,28.9445,213,0
+VICE.US,D,20240606,000000,28.7165,28.7165,28.7165,28.7165,38,0
+VICE.US,D,20240607,000000,28.74,28.74,28.41,28.435,647,0
+VICE.US,D,20240610,000000,28.42,28.4444,28.16,28.4444,1283,0
+VICE.US,D,20240611,000000,28.1,28.4333,28.1,28.4333,724,0
+VICE.US,D,20240612,000000,28.7297,28.7297,28.7297,28.7297,99,0
+VICE.US,D,20240613,000000,28.55,28.5789,28.55,28.5789,270,0
+VICE.US,D,20240614,000000,28.29,28.3098,28.29,28.3098,133,0
+VICE.US,D,20240617,000000,28.6323,28.6323,28.6323,28.6323,123,0
+VICE.US,D,20240618,000000,28.75,28.75,28.75,28.75,95,0
+VICE.US,D,20240620,000000,28.48,28.81,28.48,28.5653,1191,0
+VICE.US,D,20240621,000000,28.6455,28.6455,28.6455,28.6455,305,0
+VICE.US,D,20240624,000000,28.593,28.593,28.593,28.593,64,0
+VICE.US,D,20240625,000000,28.5577,28.5577,28.5577,28.5577,144,0
+VICE.US,D,20240626,000000,28.563,28.563,28.563,28.563,282,0
+VICE.US,D,20240627,000000,28.58,28.58,28.5538,28.5538,1129,0
+VICE.US,D,20240628,000000,28.7175,28.7175,28.7175,28.7175,96,0
+VICE.US,D,20240701,000000,28.4304,28.4886,28.4304,28.4886,372,0
+VICE.US,D,20240702,000000,28.4854,28.4854,28.4854,28.4854,129,0
+VICE.US,D,20240703,000000,28.795,28.795,28.795,28.795,10,0
+VICE.US,D,20240705,000000,28.625,28.6258,28.625,28.6258,574,0
+VICE.US,D,20240708,000000,28.69,28.6902,28.69,28.6902,506,0
+VICE.US,D,20240709,000000,28.7204,28.7204,28.7204,28.7204,79,0
+VICE.US,D,20240710,000000,28.82,28.82,28.69,28.8075,5316,0
+VICE.US,D,20240711,000000,29.03,29.2701,29.03,29.18,1047,0
+VICE.US,D,20240712,000000,29.4029,29.4029,29.4029,29.4029,28,0
+VICE.US,D,20240715,000000,29.4358,29.4358,29.4358,29.4358,112,0
+VICE.US,D,20240716,000000,29.67,29.67,29.65,29.6552,408,0
+VICE.US,D,20240717,000000,29.655,29.655,29.5367,29.5367,311,0
+VICE.US,D,20240718,000000,29.7757,29.7757,29.7757,29.7757,265,0
+VICE.US,D,20240719,000000,29.77,29.77,29.5637,29.5637,241,0
+VICE.US,D,20240722,000000,29.9212,29.9212,29.9212,29.9212,97,0
+VICE.US,D,20240723,000000,29.77,30.01,29.77,29.9015,567,0
+VICE.US,D,20240724,000000,29.3522,29.3522,29.3522,29.3522,79,0
+VICE.US,D,20240725,000000,29.489,29.489,29.489,29.489,78,0
+VICE.US,D,20240726,000000,30.2236,30.2236,30.1,30.103,1113,0
+VICE.US,D,20240729,000000,30.0001,30.0733,30.0001,30.0733,507,0
+VICE.US,D,20240730,000000,29.89,29.8929,29.89,29.8929,527,0
+VICE.US,D,20240731,000000,30.39,30.39,30.3629,30.3629,499,0
+VICE.US,D,20240801,000000,29.5816,29.7225,29.5816,29.7225,915,0
+VICE.US,D,20240802,000000,29.05,29.277,29.05,29.277,454,0
+VICE.US,D,20240805,000000,28.08,28.69,28.08,28.5126,1335,0
+VICE.US,D,20240806,000000,28.93,28.93,28.86,28.86,393,0
+VICE.US,D,20240807,000000,29.2,29.2,28.8584,28.8584,457,0
+VICE.US,D,20240808,000000,29.2829,29.2829,29.2829,29.2829,115,0
+VICE.US,D,20240809,000000,29.2,29.2,29.1778,29.1778,378,0
+VICE.US,D,20240812,000000,29.152,29.152,29.152,29.152,198,0
+VICE.US,D,20240813,000000,29.9461,29.9461,29.9461,29.9461,78,0
+VICE.US,D,20240814,000000,30.12,30.12,29.816,29.816,303,0
+VICE.US,D,20240815,000000,30.1151,30.16,30.1151,30.1244,686,0
+VICE.US,D,20240816,000000,30.3519,30.3519,30.3519,30.3519,286,0
+VICE.US,D,20240819,000000,30.6404,30.6888,30.64,30.6888,293,0
+VICE.US,D,20240820,000000,30.468,30.468,30.468,30.468,289,0
+VICE.US,D,20240821,000000,30.74,30.74,30.74,30.74,85,0
+VICE.US,D,20240822,000000,30.6,30.6,30.2674,30.2674,456,0
+VICE.US,D,20240823,000000,30.956,30.956,30.956,30.956,29,0
+VICE.US,D,20240826,000000,30.69,30.85,30.69,30.794,847,0
+VICE.US,D,20240827,000000,30.92,30.92,30.92,30.92,112,0
+VICE.US,D,20240828,000000,30.67,30.6986,30.67,30.6986,142,0
+VICE.US,D,20240829,000000,30.8,30.8001,30.6422,30.6422,386,0
+VICE.US,D,20240830,000000,30.875,30.875,30.875,30.875,158,0
+VICE.US,D,20240903,000000,30.4179,30.4179,30.4179,30.4179,102,0
+VICE.US,D,20240904,000000,30.5464,30.5464,30.5464,30.5464,69,0
+VICE.US,D,20240905,000000,30.4016,30.4016,30.4016,30.4016,9,0
+VICE.US,D,20240906,000000,30.1175,30.1175,30.1175,30.1175,151,0
+VICE.US,D,20240909,000000,30.2,30.2,30.1374,30.1374,268,0
+VICE.US,D,20240910,000000,30.0698,30.0698,30.0698,30.0698,88,0
+VICE.US,D,20240911,000000,29.93,30.288,29.93,30.288,1435,0
+VICE.US,D,20240912,000000,30.22,30.4951,30.22,30.4951,1012,0
+VICE.US,D,20240913,000000,30.6501,30.6798,30.6501,30.6798,672,0
+VICE.US,D,20240916,000000,30.69,30.69,30.6669,30.6669,293,0
+VICE.US,D,20240917,000000,30.81,30.81,30.81,30.81,32,0
+VICE.US,D,20240918,000000,30.6909,30.6909,30.6909,30.6909,93,0
+VICE.US,D,20240919,000000,31.2398,31.2398,31.2398,31.2398,332,0
+VICE.US,D,20240920,000000,31.0547,31.0547,31.0547,31.0547,52,0
+VICE.US,D,20240923,000000,31.2025,31.2379,31.1375,31.2379,587,0
+VICE.US,D,20240924,000000,31.25,31.2784,31.25,31.2784,424,0
+VICE.US,D,20240925,000000,31.14,31.1635,31.14,31.1635,903,0
+VICE.US,D,20240926,000000,31.59,31.702,31.59,31.702,355,0
+VICE.US,D,20240927,000000,31.8499,31.89,31.8024,31.8024,795,0
+VICE.US,D,20240930,000000,32.03,32.03,31.85,31.9289,713,0
+VICE.US,D,20241001,000000,31.78,31.915,31.78,31.87,1105,0
+VICE.US,D,20241002,000000,32,32.0617,31.98,32.0617,770,0
+VICE.US,D,20241003,000000,31.71,31.71,31.6081,31.6081,618,0
+VICE.US,D,20241004,000000,31.9526,31.9526,31.9526,31.9526,55,0
+VICE.US,D,20241007,000000,31.95,32.0199,31.95,32.0199,253,0
+VICE.US,D,20241008,000000,31.7781,31.7781,31.7781,31.7781,87,0
+VICE.US,D,20241009,000000,31.8196,31.8196,31.8196,31.8196,89,0
+VICE.US,D,20241010,000000,31.6601,31.6601,31.6601,31.6601,45,0
+VICE.US,D,20241011,000000,31.9019,31.9019,31.9019,31.9019,87,0
+VICE.US,D,20241014,000000,31.9781,31.9781,31.9781,31.9781,113,0
+VICE.US,D,20241015,000000,32,32,31.8096,31.8096,347,0
+VICE.US,D,20241016,000000,32.0967,32.0967,32.0967,32.0967,175,0
+VICE.US,D,20241017,000000,31.9872,31.9872,31.9872,31.9872,83,0
+VICE.US,D,20241018,000000,31.8589,31.8589,31.69,31.69,571,0
+VICE.US,D,20241021,000000,31.5227,31.5227,31.5227,31.5227,236,0
+VICE.US,D,20241022,000000,31.5,31.5499,31.35,31.4924,2307,0
+VICE.US,D,20241023,000000,31.53,31.53,31.34,31.4679,806,0
+VICE.US,D,20241024,000000,31.54,31.5401,31.49,31.515,708,0
+VICE.US,D,20241025,000000,31.88,31.88,31.7001,31.7001,354,0
+VICE.US,D,20241028,000000,32.12,32.1227,32.12,32.1227,436,0
+VICE.US,D,20241029,000000,32.1099,32.19,32.1099,32.19,370,0
+VICE.US,D,20241030,000000,31.7802,31.7802,31.7802,31.7802,102,0
+VICE.US,D,20241031,000000,31.5459,31.5459,31.5459,31.5459,419,0
+VICE.US,D,20241101,000000,31.43,31.43,31.43,31.43,445,0
+VICE.US,D,20241104,000000,31.56,31.5601,31.465,31.465,1303,0
+VICE.US,D,20241105,000000,31.9352,31.9352,31.9352,31.9352,335,0
+VICE.US,D,20241106,000000,32.455,32.4795,32.4,32.4764,547,0
+VICE.US,D,20241107,000000,32.47,32.7482,32.47,32.7482,898,0
+VICE.US,D,20241108,000000,32.89,32.96,32.83,32.8945,1237,0
+VICE.US,D,20241111,000000,33.01,33.0756,33.01,33.0756,1815,0
+VICE.US,D,20241112,000000,33.0382,33.1081,33.0293,33.0703,359,0
+VICE.US,D,20241113,000000,32.98,32.9801,32.9455,32.9455,394,0
+VICE.US,D,20241114,000000,32.78,33.08,32.78,32.93,780,0
+VICE.US,D,20241118,000000,32.87,32.97,32.87,32.9511,635,0
+VICE.US,D,20241119,000000,32.95,33.0448,32.95,33.0448,495,0
+VICE.US,D,20241120,000000,32.9992,33.15,32.9992,33.1499,708,0
+VICE.US,D,20241121,000000,33.191,33.3179,33.19,33.3179,1665,0
+VICE.US,D,20241122,000000,33.25,33.2757,33.25,33.2757,509,0
+VICE.US,D,20241125,000000,33.4,33.6066,33.4,33.4352,794,0
+VICE.US,D,20241202,000000,33.735,33.8191,33.735,33.8191,714,0
+VICE.US,D,20241203,000000,33.5901,33.715,33.5901,33.715,1045,0
+VICE.US,D,20241204,000000,33.67,34.0738,33.67,34.0738,1175,0
+VICE.US,D,20241205,000000,34.03,34.09,33.9653,33.9653,862,0
+VICE.US,D,20241206,000000,34.1384,34.1384,34.0161,34.0161,503,0
+VICE.US,D,20241209,000000,34.0611,34.37,34.0611,34.1452,654,0
+VICE.US,D,20241210,000000,33.9653,33.9653,33.9051,33.9051,771,0
+VICE.US,D,20241211,000000,33.83,33.8513,33.75,33.7504,3484,0
+VICE.US,D,20241213,000000,33.9,33.9,33.42,33.5132,1569,0
+VICE.US,D,20241216,000000,33.326,33.326,33.2264,33.2264,784,0
+VICE.US,D,20241217,000000,33.1,33.2194,33.0721,33.0721,1252,0
+VICE.US,D,20241218,000000,33.12,33.12,32.0707,32.0707,379,0
+VICE.US,D,20241223,000000,31.41,31.61,31.401,31.5648,1424,0
+VICE.US,D,20241224,000000,31.8505,31.9,31.8505,31.9,220,0
+VICE.US,D,20241226,000000,31.86,31.9648,31.86,31.9648,284,0
+VICE.US,D,20241227,000000,31.655,31.73,31.64,31.6418,2335,0
+VICE.US,D,20241230,000000,31.3499,31.4643,31.1999,31.4643,2652,0
+VICE.US,D,20241231,000000,31.5112,31.5112,31.45,31.5105,410,0
+VICE.US,D,20250102,000000,31.5026,31.5026,31.33,31.3344,1187,0
+VICE.US,D,20250103,000000,31.5233,31.5596,31.5233,31.5596,807,0
+VICE.US,D,20250106,000000,31.44,31.44,31.4048,31.4048,458,0
+VICE.US,D,20250107,000000,31.145,31.65,31.05,31.05,967,0
+VICE.US,D,20250108,000000,30.94,31.06,30.94,31.06,825,0
+VICE.US,D,20250110,000000,30.45,30.45,30.3393,30.3393,346,0
+VICE.US,D,20250113,000000,30.39,30.587,30.39,30.587,359,0
+VICE.US,D,20250114,000000,30.86,30.9315,30.86,30.9315,227,0
+VICE.US,D,20250115,000000,31.25,31.25,31.2331,31.2331,311,0
+VICE.US,D,20250116,000000,31.34,31.4,31.3375,31.3375,600,0
+VICE.US,D,20250117,000000,31.7,31.7,31.6403,31.6403,292,0
+VICE.US,D,20250121,000000,32.07,32.2087,32.07,32.2087,365,0
+VICE.US,D,20250122,000000,32.0826,32.0826,31.988,31.988,588,0
+VICE.US,D,20250123,000000,31.96,31.97,31.61,31.8387,538,0
+VICE.US,D,20250124,000000,32.15,32.2172,32.15,32.2172,245,0
+VICE.US,D,20250127,000000,32.1023,32.1132,31.72,32.1132,1241,0
+VICE.US,D,20250128,000000,32.17,32.3784,32.17,32.3784,385,0
+VICE.US,D,20250130,000000,32.51,32.74,32.51,32.6515,346,0
+VICE.US,D,20250131,000000,32.54,32.54,32.2219,32.2219,471,0
+VICE.US,D,20250203,000000,32.22,32.289,31.98,32.289,593,0
+VICE.US,D,20250204,000000,32.4607,32.4607,32.4346,32.4346,368,0
+VICE.US,D,20250205,000000,33.15,33.15,32.7594,32.7594,585,0
+VICE.US,D,20250206,000000,33.23,33.23,33.1717,33.1717,336,0
+VICE.US,D,20250207,000000,33.5,33.5,33.195,33.195,346,0
+VICE.US,D,20250210,000000,33.34,33.85,33.28,33.428,872,0
+VICE.US,D,20250211,000000,33.2501,33.4101,33.2501,33.3856,1154,0
+VICE.US,D,20250212,000000,33.65,33.6799,33.65,33.6554,576,0
+VICE.US,D,20250213,000000,33.67,34.157,33.6699,34.157,883,0
+VICE.US,D,20250214,000000,34.41,34.5061,34.41,34.5061,313,0
+VICE.US,D,20250218,000000,34.6886,34.6886,34.5126,34.5126,709,0
+VICE.US,D,20250219,000000,34.04,34.1027,33.94,34.1027,1011,0
+VICE.US,D,20250220,000000,33.9011,34.53,33.9011,34.06,1515,0
+VICE.US,D,20250221,000000,34.205,34.205,33.5948,33.5948,485,0
+VICE.US,D,20250224,000000,33.2401,33.4153,33.2401,33.296568,551,0
+VICE.US,D,20250225,000000,33.2432,33.28,33.24,33.2468,828,0
+VICE.US,D,20250227,000000,33.48,33.48,33.2087,33.2087,380,0
+VICE.US,D,20250228,000000,33.09,33.3006,33.09,33.3006,670,0
+VICE.US,D,20250303,000000,33.26,33.34,32.8728,32.8728,1093,0
+VICE.US,D,20250306,000000,32.76,32.76,32.4831,32.4831,436,0
+VICE.US,D,20250311,000000,31.6,32.0725,31.6,32.0566,2258,0
+VICE.US,D,20250312,000000,31.885,32.1,31.885,32.0097,770,0
+VICE.US,D,20250313,000000,31.77,31.77,31.3984,31.3984,395,0
+VICE.US,D,20250314,000000,31.9,32.0742,31.9,32.0742,363,0
+VICE.US,D,20250317,000000,32.172,32.3604,32.172,32.3604,256,0
+VICE.US,D,20250319,000000,31.707,31.8735,31.651,31.8735,828,0
+VICE.US,D,20250321,000000,31.5101,31.5376,31.5101,31.5376,210,0
+VICE.US,D,20250326,000000,31.95,31.95,31.885,31.9249,631,0
+VICE.US,D,20250404,000000,30.16,30.16,29.42,29.4517,1625,0
+VICE.US,D,20250408,000000,29.55,29.55,28.9655,28.9655,2273,0
+VICE.US,D,20250409,000000,28.85,30.5583,28.85,30.5583,1146,0
+VICE.US,D,20250410,000000,30.02,30.02,30.0066,30.0066,678,0
+VICE.US,D,20250414,000000,30.54,30.6336,30.54,30.6336,450,0
+VICE.US,D,20250415,000000,30.67,30.77,30.67,30.77,472,0
+VICE.US,D,20250416,000000,30.6235,30.78,30.5064,30.5064,225,0
+VICE.US,D,20250421,000000,30.29,30.74,30.01,30.2966,804,0
+VICE.US,D,20250424,000000,30.9765,31.2127,30.9765,31.2127,744,0
+VICE.US,D,20250428,000000,31.2801,31.3545,30.96,31.3545,2843,0
+VICE.US,D,20250429,000000,31.415,31.5305,31.415,31.5305,675,0
+VICE.US,D,20250430,000000,31.45,31.51,31.45,31.4926,478,0
+VICE.US,D,20250501,000000,31.69,31.69,31.51,31.6632,599,0
+VICE.US,D,20250505,000000,32.0814,32.0814,32.032,32.032,420,0
+VICE.US,D,20250506,000000,31.9358,32.06,31.9358,32.0122,649,0
+VICE.US,D,20250508,000000,32.36,32.36,32.3573,32.3573,554,0
+VICE.US,D,20250509,000000,32.15,32.2143,32.15,32.2143,378,0
+VICE.US,D,20250512,000000,32.56,32.85,32.424,32.424,629,0
+VICE.US,D,20250513,000000,32.8478,32.85,32.7601,32.7601,526,0
+VICE.US,D,20250515,000000,33.17,33.17,32.96,33.1221,1453,0
+VICE.US,D,20250516,000000,33.23,33.24,33.23,33.24,335,0
+VICE.US,D,20250519,000000,33.05,33.1866,33.05,33.1866,596,0
+VICE.US,D,20250520,000000,33.25,33.25,33.2123,33.2123,398,0
+VICE.US,D,20250521,000000,32.8,32.88,32.8,32.88,447,0
+VICE.US,D,20250523,000000,32.64,32.8853,32.64,32.7807,1876,0
+VICE.US,D,20250527,000000,33.289,33.289,32.99,33.19,1456,0
+VICE.US,D,20250528,000000,33.12,33.12,33.0946,33.0946,442,0
+VICE.US,D,20250529,000000,33.12,33.31,33.08,33.1085,817,0
+VICE.US,D,20250530,000000,33.15,33.3572,33.15,33.3572,640,0
+VICE.US,D,20250602,000000,33.25,33.2501,33.25,33.2501,493,0
+VICE.US,D,20250604,000000,33.4319,33.4319,33.4,33.4,819,0
+VICE.US,D,20250605,000000,33.62,33.7999,33.5556,33.5556,391,0
+VICE.US,D,20250606,000000,33.8,33.9336,33.8,33.9336,229,0
+VICE.US,D,20250609,000000,34.1499,34.155,34.0423,34.0423,870,0
+VICE.US,D,20250610,000000,34.155,34.27,33.92,33.9891,1833,0
+VICE.US,D,20250612,000000,34.15,34.3699,34.15,34.21,862,0
+VICE.US,D,20250613,000000,33.85,33.85,33.5168,33.5168,380,0
+VICE.US,D,20250616,000000,34.045,34.045,33.66,33.7612,724,0
+VICE.US,D,20250617,000000,33.662,33.662,33.5023,33.5023,2762,0
+VICE.US,D,20250623,000000,33.46,33.6854,33.46,33.6854,629,0
+VICE.US,D,20250624,000000,33.8501,33.9,33.8501,33.8873,449,0
+VICE.US,D,20250625,000000,33.9799,33.9799,33.795,33.795,6067,0
+VICE.US,D,20250626,000000,33.87,33.899,33.87,33.899,519,0
+VICE.US,D,20250627,000000,33.73,34.1334,33.48,34.1334,974,0
+VICE.US,D,20250701,000000,34.22,34.2947,34.22,34.2947,152,0
+VICE.US,D,20250702,000000,34.43,34.4391,34.43,34.4391,727,0
+VICE.US,D,20250707,000000,34.8299,34.88,34.5401,34.586,1093,0
+VICE.US,D,20250709,000000,34.7199,34.7315,34.71,34.7315,336,0
+VICE.US,D,20250711,000000,34.59,34.64,34.59,34.59,820,0
+VICE.US,D,20250714,000000,34.75,34.77,34.7347,34.7347,602,0
+VICE.US,D,20250715,000000,35.0399,35.0399,35.0399,35.0399,339,0
+VICE.US,D,20250716,000000,35.12,35.245,35.06,35.245,454,0
+VICE.US,D,20250718,000000,35.7901,35.83,35.76,35.76,1940,0
+VICE.US,D,20250721,000000,35.75,35.99,35.75,35.8564,1892,0
+VICE.US,D,20250722,000000,35.72,35.96,35.72,35.94,4188,0
+VICE.US,D,20250723,000000,35.83,35.9191,35.83,35.9191,7443,0
+VICE.US,D,20250724,000000,35.83,35.83,35.525,35.525,756,0
+VICE.US,D,20250725,000000,35.45,35.5869,35.45,35.5869,801,0
+VICE.US,D,20250730,000000,35.72,35.72,35.5557,35.5557,344,0
+VICE.US,D,20250731,000000,35.44,35.56,35.3561,35.3561,2380,0
+VICE.US,D,20250801,000000,34.99,35.0217,34.99,35.0217,385,0
+VICE.US,D,20250804,000000,35.46,35.46,35.385,35.385,536,0
+VICE.US,D,20250806,000000,35,35.06,35,35.06,239,0
+VICE.US,D,20250807,000000,34.68,34.738,34.68,34.738,501,0
+VICE.US,D,20250811,000000,35.16,35.449,35.16,35.3349,545,0
+VICE.US,D,20250812,000000,35.5999,35.6496,35.57,35.6496,768,0
+VICE.US,D,20250813,000000,35.96,35.99,35.91,35.91,895,0
+VICE.US,D,20250814,000000,35.85,35.905,35.58,35.905,629,0
+VICE.US,D,20250815,000000,35.24,35.71,35.23,35.255,976,0
+VICE.US,D,20250818,000000,35.45,35.583,35.45,35.583,260,0
+VICE.US,D,20250819,000000,35.4,35.59,35.4,35.4659,1021,0
+VICE.US,D,20250820,000000,35.48,35.8246,35.48,35.8246,395,0
+VICE.US,D,20250821,000000,35.66,35.775,35.66,35.715,834,0
+VICE.US,D,20250822,000000,36,36.0724,35.98,36.0724,1196,0
+VICE.US,D,20250825,000000,36.259,36.259,36.0992,36.0992,735,0
+VICE.US,D,20250826,000000,36.05,36.05,35.88,36.04,1327,0
+VICE.US,D,20250827,000000,35.9676,36.1,35.7301,35.964,3266,0
+VICE.US,D,20250828,000000,35.6801,35.82,35.6801,35.7492,562,0
+VICE.US,D,20250902,000000,35.34,36,35.26,35.4058,3755,0
+VICE.US,D,20250903,000000,35.57,35.57,35.21,35.305,1733,0
+VICE.US,D,20250905,000000,35.23,35.23,35.1892,35.1892,490,0
+VICE.US,D,20250908,000000,35.135,35.1569,35,35.1569,687,0
+VICE.US,D,20250910,000000,35.2555,35.2596,35.2555,35.2596,453,0
+VICE.US,D,20250911,000000,35.79,35.79,35.7376,35.7376,720,0
+VICE.US,D,20250912,000000,35.57,35.6399,35.555,35.6399,612,0
+VICE.US,D,20250915,000000,35.48,35.5199,35.467,35.467,541,0
+VICE.US,D,20250916,000000,35.8299,35.8299,35.21,35.2755,611,0
+VICE.US,D,20250917,000000,35.47,35.55,35.4232,35.4232,3058,0
+VICE.US,D,20250918,000000,35.35,36.53,35.33,35.4097,1418,0
+VICE.US,D,20250923,000000,35.2968,35.2968,35.2933,35.2933,320,0
+VICE.US,D,20250925,000000,34.92,34.93,34.92,34.93,365,0
+VICE.US,D,20250926,000000,35.17,35.5299,35.17,35.5299,509,0
+VICE.US,D,20250929,000000,35.9275,36.0131,35.91,36.0131,961,0
+VICE.US,D,20251002,000000,36.03,36.15,36.03,36.03,893,0
+VICE.US,D,20251003,000000,35.84,35.96,35.7149,35.7149,1534,0
+VICE.US,D,20251008,000000,35.36,35.36,35.23,35.23,376,0
+VICE.US,D,20251009,000000,34.6355,34.7652,34.6355,34.7652,189,0
+VICE.US,D,20251013,000000,33.71,33.71,33.61,33.636,2215,0
+VICE.US,D,20251014,000000,33.67,33.67,33.5702,33.5702,268,0
+VICE.US,D,20251015,000000,33.78,33.78,33.5613,33.5613,463,0
+VICE.US,D,20251017,000000,33.18,33.3356,33.18,33.3114,1781,0
+VICE.US,D,20251020,000000,33.69,33.69,33.4246,33.4246,404,0
+VICE.US,D,20251021,000000,33.36,33.4143,33.36,33.4143,469,0
+VICE.US,D,20251022,000000,33.11,33.225,33.11,33.225,297,0
+VICE.US,D,20251023,000000,33.4599,33.555,33.39,33.555,368,0
+VICE.US,D,20251024,000000,33.65,33.65,33.5871,33.5871,320,0
+VICE.US,D,20251027,000000,33.72,33.8,33.66,33.66,1001,0
+VICE.US,D,20251028,000000,33.59,33.59,33.4753,33.4753,175,0
+VICE.US,D,20251029,000000,33.3066,33.3066,32.9069,32.9069,1068,0
+VICE.US,D,20251030,000000,32.3801,32.3801,32.26,32.26,503,0
+VICE.US,D,20251031,000000,32.775,32.7784,32.71,32.7784,502,0
+VICE.US,D,20251104,000000,32.49,32.61,32.48,32.5067,580,0
+VICE.US,D,20251105,000000,32.55,32.8793,32.55,32.8793,286,0
+VICE.US,D,20251110,000000,32.72,33.0799,32.63,33.0193,743,0
+VICE.US,D,20251111,000000,33.024,33.12,33.024,33.0291,1212,0
+VICE.US,D,20251112,000000,33,33.0423,33,33.0423,753,0
+VICE.US,D,20251113,000000,32.58,32.58,32.4252,32.4252,504,0
+VICE.US,D,20251114,000000,32.1928,32.3023,32.1928,32.3023,434,0
+VICE.US,D,20251117,000000,31.99,32.139,31.815,31.815,696,0
+VICE.US,D,20251119,000000,31.79,31.79,31.5675,31.5675,706,0
+VICE.US,D,20251120,000000,31.83,31.83,31.1937,31.1937,151,0
+VICE.US,D,20251121,000000,31.13,31.565,31.13,31.4556,560,0
+VICE.US,D,20251126,000000,32.2529,32.2529,32.065,32.065,258,0
+VICE.US,D,20251201,000000,32.441,32.7637,32.441,32.7637,349,0
+VICE.US,D,20251204,000000,32.25,32.28,32.077,32.1464,792,0
+VICE.US,D,20251205,000000,32.1,32.1,31.8564,31.8564,636,0
+VICE.US,D,20251208,000000,31.8669,31.97,31.8669,31.8754,836,0
+VICE.US,D,20251212,000000,32.111,32.111,32,32.0697,962,0
+VICE.US,D,20251215,000000,32.15,32.1967,32.131,32.1967,826,0
+VICE.US,D,20251217,000000,31.99,31.99,31.8203,31.8203,207,0
+VICE.US,D,20251218,000000,32.1353,32.246,32.1353,32.246,163,0
+VICE.US,D,20251219,000000,32.45,32.5,32.3407,32.3407,583,0
+VICE.US,D,20251222,000000,32.24,32.24,32.0984,32.0984,469,0
+VICE.US,D,20251223,000000,32.27,32.27,32.2393,32.2393,278,0
+VICE.US,D,20251224,000000,32.195,32.2165,32.195,32.2165,285,0
+VICE.US,D,20251231,000000,31.84,31.841,31.7543,31.7543,746,0
+VICE.US,D,20260102,000000,31.95,31.95,31.7887,31.7887,539,0
+VICE.US,D,20260105,000000,31.77,31.8774,31.77,31.8774,324,0
+VICE.US,D,20260107,000000,31.32,31.39,31.32,31.355,692,0
+VICE.US,D,20260108,000000,31.595,31.6604,31.595,31.6604,360,0
+VICE.US,D,20260109,000000,31.75,31.82,31.705,31.82,1034,0
+VICE.US,D,20260112,000000,31.8,32.19,31.66,32.1481,1286,0
+VICE.US,D,20260113,000000,32.15,32.2012,32.09,32.2012,1006,0
+VICE.US,D,20260114,000000,32.4,32.4457,32.4,32.4457,631,0
+VICE.US,D,20260115,000000,32.64,32.93,32.64,32.7072,1536,0
+VICE.US,D,20260120,000000,32.11,32.2995,32.11,32.2893,906,0
+VICE.US,D,20260121,000000,32.32,32.4649,32.32,32.4649,323,0
+VICE.US,D,20260122,000000,32.844,32.844,32.7691,32.7691,911,0
+VICE.US,D,20260127,000000,32.9547,32.9574,32.79,32.9574,945,0
+VICE.US,D,20260128,000000,32.97,32.97,32.7965,32.7965,309,0
+VICE.US,D,20260129,000000,32.511,32.5161,32.47,32.5161,427,0
+VICE.US,D,20260202,000000,32.4,32.4,32.3291,32.3291,724,0
+VICE.US,D,20260203,000000,32.27,32.302,32.26,32.302,521,0
+VICE.US,D,20260204,000000,32.3649,32.3912,32.3,32.3912,698,0
+VICE.US,D,20260205,000000,32.52,32.52,32.3699,32.3699,464,0
+VICE.US,D,20260206,000000,32.921,33.173,32.921,33.173,1248,0
+VICE.US,D,20260211,000000,32.7701,32.7901,32.711,32.7901,1474,0
+VICE.US,D,20260213,000000,32.49,32.49,32.05,32.3905,593,0
+VICE.US,D,20260217,000000,32.2601,32.58,32.2601,32.3611,432,0
diff --git a/daily/us/nyse etfs/2/vlu.us.txt b/daily/us/nyse etfs/2/vlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69647918d42747adaeadaceab260946e37395e26
--- /dev/null
+++ b/daily/us/nyse etfs/2/vlu.us.txt	
@@ -0,0 +1,2580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLU.US,D,20121101,000000,44.873,44.8878,44.873,44.8878,473.47547431214,0
+VLU.US,D,20121102,000000,44.4697,44.4697,44.4697,44.4697,140.62626266963,0
+VLU.US,D,20121107,000000,44.362,44.362,43.8588,43.8588,612.07833751889,0
+VLU.US,D,20121112,000000,43.3943,43.3943,43.3943,43.3943,140.62626266963,0
+VLU.US,D,20121115,000000,42.5917,42.5917,42.5047,42.5047,1072.4017153224,0
+VLU.US,D,20121121,000000,43.4912,43.4912,43.4912,43.4912,268.10042883059,0
+VLU.US,D,20121123,000000,43.7916,43.7916,43.7916,43.7916,268.10042883059,0
+VLU.US,D,20121204,000000,44.1761,44.1761,44.1761,44.1761,2036.551559381,0
+VLU.US,D,20121211,000000,45.2031,45.2031,45.2031,45.2031,140.62626266963,0
+VLU.US,D,20121231,000000,44.9985,44.9985,44.9985,44.9985,140.62626266963,0
+VLU.US,D,20130115,000000,46.5761,46.5761,46.5761,46.5761,473.47547431214,0
+VLU.US,D,20130118,000000,46.7698,46.7698,46.7698,46.7698,1534.7484925887,0
+VLU.US,D,20130130,000000,47.6445,47.6445,47.6445,47.6445,273.15892748777,0
+VLU.US,D,20130208,000000,48.2237,48.2237,48.2237,48.2237,140.62626266963,0
+VLU.US,D,20130222,000000,48.0617,48.0617,48.0617,48.0617,140.62626266963,0
+VLU.US,D,20130308,000000,49.4484,49.4554,49.4484,49.4554,546.31785497554,0
+VLU.US,D,20130319,000000,49.4554,49.4554,49.4554,49.4554,140.62626266963,0
+VLU.US,D,20130327,000000,49.8339,49.8339,49.8339,49.8339,140.62626266963,0
+VLU.US,D,20130405,000000,50.2253,50.2253,49.4554,49.5166,825.54698085193,0
+VLU.US,D,20130408,000000,49.6422,49.8923,49.6323,49.8804,5245.6631074966,0
+VLU.US,D,20130503,000000,51.8662,51.8662,51.8662,51.8662,140.62626266963,0
+VLU.US,D,20130508,000000,52.6559,52.6559,52.3525,52.485,405.69159230591,0
+VLU.US,D,20130523,000000,53.3281,53.3439,53.2678,53.3439,945.93924889284,0
+VLU.US,D,20130524,000000,52.8705,52.8705,52.8705,52.8705,140.62626266963,0
+VLU.US,D,20130530,000000,53.6018,53.6018,53.6018,53.6018,140.62626266963,0
+VLU.US,D,20130531,000000,53.6345,53.6345,53.6345,53.6345,140.62626266963,0
+VLU.US,D,20130604,000000,53.2371,53.2371,53.0662,53.0662,461.3350775349,0
+VLU.US,D,20130605,000000,52.2339,52.2339,52.2339,52.2339,140.62626266963,0
+VLU.US,D,20130607,000000,52.9376,52.9376,52.9376,52.9376,140.62626266963,0
+VLU.US,D,20130610,000000,53.2361,53.2361,53.2361,53.2361,212.4569436016,0
+VLU.US,D,20130614,000000,52.8961,52.8961,52.8961,52.8961,140.62626266963,0
+VLU.US,D,20130624,000000,52.0372,52.0372,50.8758,50.8758,1075.4368145167,0
+VLU.US,D,20130626,000000,51.8681,51.8681,51.8681,51.8681,263.04193017341,0
+VLU.US,D,20130628,000000,52.3041,52.3041,52.3041,52.3041,140.62626266963,0
+VLU.US,D,20130701,000000,52.4602,52.5532,52.4602,52.5532,808.34808541751,0
+VLU.US,D,20130702,000000,52.7241,52.7241,52.7241,52.7241,541.25935631836,0
+VLU.US,D,20130705,000000,52.8081,52.8081,52.8081,52.8081,140.62626266963,0
+VLU.US,D,20130709,000000,53.9379,53.9379,53.9379,53.9379,193.23464870431,0
+VLU.US,D,20130716,000000,54.7623,54.7623,54.533,54.533,922.6701550698,0
+VLU.US,D,20130722,000000,55.4997,55.4997,55.4997,55.4997,669.74522221076,0
+VLU.US,D,20130724,000000,55.1942,55.1942,55.0558,55.129,1955.6155808662,0
+VLU.US,D,20130725,000000,55.0312,55.0312,55.0312,55.0312,263.04193017341,0
+VLU.US,D,20130729,000000,55.3949,55.3949,54.9501,55.0836,603.9847396674,0
+VLU.US,D,20130730,000000,55.048,55.048,55.0312,55.0312,338.91941003112,0
+VLU.US,D,20130802,000000,55.7201,55.7991,55.6558,55.7991,3519.7033656665,0
+VLU.US,D,20130805,000000,55.6558,55.7448,55.6558,55.7448,716.28340985682,0
+VLU.US,D,20130806,000000,55.4463,55.4463,55.4463,55.4463,1347.584042273,0
+VLU.US,D,20130807,000000,55.0756,55.1824,55.0756,55.1824,263.04193017341,0
+VLU.US,D,20130815,000000,54.8009,54.8009,54.8009,54.8009,140.62626266963,0
+VLU.US,D,20130820,000000,53.7116,53.7116,53.7116,53.7116,140.62626266963,0
+VLU.US,D,20130829,000000,53.6503,53.6503,53.6503,53.6503,263.04193017341,0
+VLU.US,D,20130903,000000,53.5662,53.5662,53.3973,53.3973,16025.323745949,0
+VLU.US,D,20130904,000000,53.8431,53.8431,53.8183,53.8183,472.4637745807,0
+VLU.US,D,20130905,000000,54.1258,54.1258,53.9113,53.9113,14002.935982808,0
+VLU.US,D,20130906,000000,54.1119,54.1534,54.1119,54.1534,3503.5161699635,0
+VLU.US,D,20130909,000000,54.3787,54.3787,54.3787,54.3787,1347.584042273,0
+VLU.US,D,20130912,000000,55.1369,55.1369,55.0836,55.0884,1618.7195702979,0
+VLU.US,D,20130916,000000,56.0097,56.0097,55.558,55.558,2425.0442562525,0
+VLU.US,D,20130918,000000,55.8347,55.8485,55.728,55.7359,10236.377882672,0
+VLU.US,D,20130920,000000,56.16,56.16,56.1214,56.1214,634.33573161049,0
+VLU.US,D,20130925,000000,55.2516,55.2516,55.2516,55.2516,1342.5255436158,0
+VLU.US,D,20130927,000000,55.4097,55.4097,55.134,55.1418,1029.910326602,0
+VLU.US,D,20131004,000000,55.3485,55.3485,55.3129,55.3129,262.03023044197,0
+VLU.US,D,20131011,000000,55.6766,55.6766,55.6766,55.6766,1342.5255436158,0
+VLU.US,D,20131014,000000,56.0413,56.0413,56.0413,56.0413,426.93728666607,0
+VLU.US,D,20131015,000000,55.8841,55.8841,55.8841,55.8841,4023.5298319217,0
+VLU.US,D,20131017,000000,56.4387,56.4387,56.2291,56.2291,805.31298622321,0
+VLU.US,D,20131022,000000,57.3777,57.3777,57.3777,57.3777,4311.864255381,0
+VLU.US,D,20131023,000000,57.1404,57.1404,57.1404,57.1404,179.07085246421,0
+VLU.US,D,20131024,000000,57.2887,57.2887,57.2887,57.2887,140.62626266963,0
+VLU.US,D,20131025,000000,57.5507,57.5507,57.5507,57.5507,177.04745300133,0
+VLU.US,D,20131031,000000,57.5872,57.5872,57.5872,57.5872,140.62626266963,0
+VLU.US,D,20131105,000000,57.4389,57.4389,57.4389,57.4389,4023.5298319217,0
+VLU.US,D,20131106,000000,57.9361,57.9361,57.9361,57.9361,140.62626266963,0
+VLU.US,D,20131118,000000,58.9523,58.9523,58.9305,58.9305,436.042584249,0
+VLU.US,D,20131119,000000,58.8119,58.8119,58.8119,58.8119,421.87878800889,0
+VLU.US,D,20131126,000000,59.4385,59.4385,59.237,59.237,2295.5466906287,0
+VLU.US,D,20131129,000000,59.3022,59.3022,59.3022,59.3022,414.79688988884,0
+VLU.US,D,20131204,000000,59.0412,59.0412,58.7654,58.7882,1207.9694793348,0
+VLU.US,D,20131205,000000,58.6914,58.6914,58.6914,58.6914,2012.2707658266,0
+VLU.US,D,20131209,000000,59.3477,59.3872,59.3477,59.3872,554.41145282703,0
+VLU.US,D,20131210,000000,59.1974,59.1974,59.1974,59.1974,178.05915273277,0
+VLU.US,D,20131212,000000,58.3553,58.3553,58.2969,58.2969,540.24765658692,0
+VLU.US,D,20131216,000000,58.7724,58.7724,58.7724,58.7724,672.78032140507,0
+VLU.US,D,20131218,000000,58.4363,58.4452,58.4363,58.4452,804.30128649177,0
+VLU.US,D,20131223,000000,59.8211,60.1018,59.8211,60.1018,526.08386034682,0
+VLU.US,D,20131226,000000,60.4765,60.5001,60.4765,60.5001,697.06111495953,0
+VLU.US,D,20131227,000000,60.3539,60.4765,60.3539,60.4458,2899.5314302961,0
+VLU.US,D,20131230,000000,60.3391,60.3391,60.3391,60.3391,331.83751191107,0
+VLU.US,D,20131231,000000,60.5753,60.5753,60.5753,60.5753,383.43419821432,0
+VLU.US,D,20140102,000000,60.3835,60.3835,60.086,60.086,486.62757082081,0
+VLU.US,D,20140109,000000,60.3479,60.515,60.3242,60.515,1662.2226587497,0
+VLU.US,D,20140110,000000,60.4151,60.4151,60.3983,60.3983,14990.35492069,0
+VLU.US,D,20140113,000000,60.3766,60.3766,59.9141,59.9141,628.26553322187,0
+VLU.US,D,20140115,000000,60.9045,60.9045,60.9045,60.9045,137.59116347532,0
+VLU.US,D,20140116,000000,60.7434,60.7434,60.599,60.599,1269.6831629524,0
+VLU.US,D,20140121,000000,60.3311,60.3311,60.3311,60.3311,157.82515810405,0
+VLU.US,D,20140122,000000,60.2313,60.7018,60.2313,60.7018,653.55802650778,0
+VLU.US,D,20140123,000000,59.8498,59.8498,59.8498,59.8498,324.75561379102,0
+VLU.US,D,20140124,000000,58.7734,58.7734,58.7734,58.7734,202.33994628724,0
+VLU.US,D,20140127,000000,58.7654,58.7654,58.3029,58.3029,832.62887897198,0
+VLU.US,D,20140128,000000,58.4155,58.4155,58.4155,58.4155,438.06598371187,0
+VLU.US,D,20140129,000000,58.3108,58.3236,58.1536,58.1536,834.65227843486,0
+VLU.US,D,20140205,000000,56.8677,56.8677,56.8677,56.8677,387.48099714006,0
+VLU.US,D,20140207,000000,58.8139,58.8139,58.7734,58.7734,1264.6246642952,0
+VLU.US,D,20140210,000000,58.719,58.7991,58.4007,58.4007,571.61034826145,0
+VLU.US,D,20140213,000000,59.8132,59.8211,59.8132,59.8211,3446.8609850031,0
+VLU.US,D,20140218,000000,59.5898,59.5898,59.5315,59.5315,2079.0429481014,0
+VLU.US,D,20140220,000000,60.2066,60.2066,59.9179,59.9179,596.90284154735,0
+VLU.US,D,20140221,000000,60.2876,60.2876,60.2876,60.2876,601.96134020453,0
+VLU.US,D,20140224,000000,60.9173,60.9173,60.9103,60.9103,1133.1036992085,0
+VLU.US,D,20140225,000000,60.4063,60.4063,60.2382,60.2382,353.08320627123,0
+VLU.US,D,20140226,000000,60.2936,60.2936,60.2936,60.2936,395.57459499155,0
+VLU.US,D,20140228,000000,60.4695,60.5506,60.4695,60.5506,1606.5791735207,0
+VLU.US,D,20140304,000000,60.9905,61.0705,60.9905,61.0705,453.24147968341,0
+VLU.US,D,20140306,000000,61.6656,61.6656,61.6656,61.6656,357.13000519697,0
+VLU.US,D,20140307,000000,61.5361,61.5361,61.5361,61.5361,291.36952265362,0
+VLU.US,D,20140312,000000,60.765,60.765,60.7512,60.7512,412.77349042596,0
+VLU.US,D,20140313,000000,60.9509,60.9509,60.8135,60.8135,331.83751191107,0
+VLU.US,D,20140324,000000,61.6942,61.6942,61.6942,61.6942,137.59116347532,0
+VLU.US,D,20140326,000000,61.8701,61.8701,61.8701,61.8701,254.94833232192,0
+VLU.US,D,20140402,000000,62.6826,62.6826,62.6826,62.6826,185.14105085282,0
+VLU.US,D,20140403,000000,62.7281,62.7281,62.7281,62.7281,137.59116347532,0
+VLU.US,D,20140407,000000,61.2988,61.2988,61.2988,61.2988,169.96555488128,0
+VLU.US,D,20140409,000000,61.2732,61.2732,61.2732,61.2732,182.10595165851,0
+VLU.US,D,20140411,000000,60.2442,60.2442,60.1612,60.2442,436.042584249,0
+VLU.US,D,20140414,000000,60.3578,60.3578,60.3578,60.3578,137.59116347532,0
+VLU.US,D,20140415,000000,60.4053,60.4053,60.4053,60.4053,288.33442345931,0
+VLU.US,D,20140416,000000,61.4431,61.4431,61.4343,61.4343,1176.6067876603,0
+VLU.US,D,20140421,000000,62.0155,62.0155,62.0155,62.0155,137.59116347532,0
+VLU.US,D,20140429,000000,62.3901,62.3901,62.3535,62.3535,535.18915792974,0
+VLU.US,D,20140506,000000,62.0757,62.0757,61.5548,61.5548,2979.4557090796,0
+VLU.US,D,20140507,000000,61.54,61.54,61.54,61.54,309.58011781947,0
+VLU.US,D,20140514,000000,62.3821,62.5127,62.3821,62.5127,254.94833232192,0
+VLU.US,D,20140519,000000,62.2072,62.2072,62.2072,62.2072,370.28210170564,0
+VLU.US,D,20140521,000000,62.2684,62.2684,62.1014,62.1014,515.96686303246,0
+VLU.US,D,20140522,000000,62.2843,62.2843,62.2843,62.2843,137.59116347532,0
+VLU.US,D,20140527,000000,62.6757,62.6906,62.6757,62.6906,774.96199428012,0
+VLU.US,D,20140603,000000,63.2846,63.2846,63.2846,63.2846,178.05915273277,0
+VLU.US,D,20140605,000000,63.9775,64.0319,63.9775,64.0319,1371.8648358275,0
+VLU.US,D,20140606,000000,64.2908,64.2908,64.2908,64.2908,168.95385514984,0
+VLU.US,D,20140617,000000,64.3156,64.3156,64.3156,64.3156,137.59116347532,0
+VLU.US,D,20140618,000000,64.2216,64.2216,64.2216,64.2216,137.59116347532,0
+VLU.US,D,20140620,000000,64.9778,64.9778,64.9461,64.9461,253.93663259048,0
+VLU.US,D,20140623,000000,65.0449,65.0499,65.0449,65.0499,820.48848219475,0
+VLU.US,D,20140625,000000,64.4549,64.6704,64.4549,64.6704,288.33442345931,0
+VLU.US,D,20140630,000000,64.9323,64.9323,64.9323,64.9323,234.7143376932,0
+VLU.US,D,20140702,000000,64.9323,64.9323,64.9323,64.9323,137.59116347532,0
+VLU.US,D,20140707,000000,65.7864,65.7864,65.2654,65.2654,707.1781122739,0
+VLU.US,D,20140708,000000,64.8809,64.8809,64.8809,64.8809,253.93663259048,0
+VLU.US,D,20140710,000000,64.873,64.873,64.873,64.873,408.72669150022,0
+VLU.US,D,20140716,000000,65.2466,65.3208,65.2466,65.3208,1404.2392272334,0
+VLU.US,D,20140724,000000,65.817,65.817,65.817,65.817,253.93663259048,0
+VLU.US,D,20140728,000000,64.9699,64.9699,64.9699,64.9699,253.93663259048,0
+VLU.US,D,20140729,000000,65.0499,65.0499,65.0499,65.0499,137.59116347532,0
+VLU.US,D,20140730,000000,65.0499,65.0499,64.9323,64.9323,729.43550636549,0
+VLU.US,D,20140805,000000,63.6879,63.6879,63.6879,63.6879,347.01300788261,0
+VLU.US,D,20140813,000000,64.2028,64.2028,64.2028,64.2028,306.54501862517,0
+VLU.US,D,20140814,000000,64.3274,64.4638,64.3274,64.4638,4720.5909468813,0
+VLU.US,D,20140815,000000,64.4638,64.4638,64.4638,64.4638,79.924278783459,0
+VLU.US,D,20140818,000000,64.4638,64.4638,64.4638,64.4638,49.573286840373,0
+VLU.US,D,20140819,000000,64.4638,64.4638,64.4638,64.4638,0,0
+VLU.US,D,20140820,000000,65.1903,65.1903,65.1903,65.1903,137.59116347532,0
+VLU.US,D,20140821,000000,64.4638,64.4638,64.4638,64.4638,0,0
+VLU.US,D,20140822,000000,64.4638,64.4638,64.4638,64.4638,0,0
+VLU.US,D,20140825,000000,65.8575,65.8575,65.817,65.8348,1816.001017928,0
+VLU.US,D,20140826,000000,65.817,65.817,65.817,65.817,155.80175864117,0
+VLU.US,D,20140827,000000,65.817,65.817,65.817,65.817,14.163796240107,0
+VLU.US,D,20140828,000000,65.6825,65.6825,65.6825,65.6825,329.8141124482,0
+VLU.US,D,20140829,000000,65.6825,65.6825,65.6825,65.6825,0,0
+VLU.US,D,20140902,000000,65.6825,65.6825,65.6825,65.6825,0,0
+VLU.US,D,20140903,000000,66.1333,66.1333,66.1333,66.1333,183.11765138995,0
+VLU.US,D,20140904,000000,66.3744,66.4505,66.0591,66.157,1240.3438707408,0
+VLU.US,D,20140905,000000,66.0186,66.157,66.0186,66.157,1427.5083210565,0
+VLU.US,D,20140908,000000,66.1649,66.1649,65.9425,65.9425,1522.6080958115,0
+VLU.US,D,20140910,000000,65.644,65.644,65.4483,65.644,277.20572641352,0
+VLU.US,D,20140915,000000,65.5205,65.7043,65.4483,65.5767,3555.1128562668,0
+VLU.US,D,20140922,000000,66.0473,66.0473,65.9168,65.9168,516.97856276389,0
+VLU.US,D,20140929,000000,65.0341,65.0341,65.0341,65.0341,254.94833232192,0
+VLU.US,D,20141010,000000,62.65,63.3468,62.65,62.7034,3329.5038161565,0
+VLU.US,D,20141013,000000,62.5097,62.5097,62.5097,62.5097,905.47125963539,0
+VLU.US,D,20141015,000000,60.7314,61.2405,59.7262,61.2405,3076.5788832974,0
+VLU.US,D,20141016,000000,60.4231,61.4965,60.0139,61.3957,1423.4615221307,0
+VLU.US,D,20141021,000000,63.2332,63.5633,63.2332,63.5633,791.1491899831,0
+VLU.US,D,20141022,000000,63.3775,63.3775,63.3775,63.3775,165.91875595553,0
+VLU.US,D,20141023,000000,64.1682,64.1682,64.1435,64.1435,389.50439660293,0
+VLU.US,D,20141029,000000,64.961,64.961,64.961,64.961,137.59116347532,0
+VLU.US,D,20141031,000000,65.9909,66.0947,65.9909,66.0947,474.48717404357,0
+VLU.US,D,20141104,000000,65.8536,65.8782,61.8118,65.8782,5348.8564801031,0
+VLU.US,D,20141107,000000,66.5326,66.5326,66.5326,66.5326,137.59116347532,0
+VLU.US,D,20141110,000000,66.5573,66.6947,66.5573,66.6947,495.73286840373,0
+VLU.US,D,20141113,000000,67.1484,67.1484,67.1484,67.1484,805.31298622321,0
+VLU.US,D,20141121,000000,67.4933,67.4933,67.4933,67.4933,646.47612838772,0
+VLU.US,D,20141126,000000,67.9154,67.9154,67.9154,67.9154,137.59116347532,0
+VLU.US,D,20141128,000000,67.865,67.865,67.865,67.865,137.59116347532,0
+VLU.US,D,20141201,000000,67.1484,67.3184,67.1484,67.3184,503.82646625522,0
+VLU.US,D,20141203,000000,67.7859,67.8028,67.7859,67.8028,355.1066057341,0
+VLU.US,D,20141204,000000,67.8393,67.8393,67.8393,67.8393,164.9070562241,0
+VLU.US,D,20141212,000000,66.1372,66.1372,66.1372,66.1372,196.26974789862,0
+VLU.US,D,20141215,000000,65.0499,65.0499,65.0499,65.0499,145.68476132681,0
+VLU.US,D,20141223,000000,68.7081,68.7081,68.7081,68.7081,526.08386034682,0
+VLU.US,D,20141230,000000,68.8386,68.8772,68.8386,68.8386,3137.2808671836,0
+VLU.US,D,20141231,000000,68.9414,68.9414,68.8386,68.9018,3054.3214892059,0
+VLU.US,D,20150102,000000,67.7879,67.7879,67.7879,67.7879,178.05915273277,0
+VLU.US,D,20150106,000000,67.0199,67.0199,65.8762,65.8762,881.19046608092,0
+VLU.US,D,20150107,000000,66.6888,66.8944,66.3666,66.8944,1637.9418651952,0
+VLU.US,D,20150109,000000,67.523,67.5763,67.523,67.5763,866.01497010938,0
+VLU.US,D,20150115,000000,66.1649,66.1738,65.8426,65.8426,9342.0353200818,0
+VLU.US,D,20150120,000000,66.157,66.4397,66.157,66.4397,1050.1443212308,0
+VLU.US,D,20150121,000000,66.6176,66.6176,66.6176,66.6176,133.54436454958,0
+VLU.US,D,20150123,000000,67.4508,67.4508,67.4508,67.4508,915.58825694975,0
+VLU.US,D,20150128,000000,67.862,67.862,65.9247,65.9613,7593.81818416,0
+VLU.US,D,20150129,000000,65.7754,65.7754,65.642,65.642,1127.0335008199,0
+VLU.US,D,20150202,000000,65.7142,65.7142,65.4819,65.6993,619.16023563895,0
+VLU.US,D,20150218,000000,68.805,68.8456,68.805,68.8386,2245.9734037883,0
+VLU.US,D,20150223,000000,69.3704,69.3704,69.3042,69.3042,280.24082560782,0
+VLU.US,D,20150225,000000,69.3042,69.3042,69.3042,69.3042,300.47482023655,0
+VLU.US,D,20150302,000000,69.3111,69.3111,69.3111,69.3111,866.01497010938,0
+VLU.US,D,20150305,000000,69.3111,69.3111,69.3111,69.3111,133.54436454958,0
+VLU.US,D,20150306,000000,68.717,68.7566,68.717,68.7566,619.16023563895,0
+VLU.US,D,20150309,000000,68.7566,68.7566,68.7566,68.7566,133.54436454958,0
+VLU.US,D,20150310,000000,67.4973,67.4973,67.4973,67.4973,374.32890063139,0
+VLU.US,D,20150311,000000,67.4973,67.4973,67.4973,67.4973,133.54436454958,0
+VLU.US,D,20150313,000000,67.4973,67.4973,67.4973,67.4973,133.54436454958,0
+VLU.US,D,20150316,000000,68.3542,68.3542,68.3542,68.3542,746.63440179991,0
+VLU.US,D,20150317,000000,68.1507,68.1507,68.1507,68.1507,133.54436454958,0
+VLU.US,D,20150323,000000,68.1447,68.1447,68.1447,68.1447,133.54436454958,0
+VLU.US,D,20150324,000000,68.1447,68.1447,68.1447,68.1447,133.54436454958,0
+VLU.US,D,20150325,000000,68.9078,68.9078,68.9078,68.9078,373.31720089995,0
+VLU.US,D,20150327,000000,68.9078,68.9078,68.9078,68.9078,133.54436454958,0
+VLU.US,D,20150330,000000,68.6537,68.6537,68.6537,68.6537,242.80793554469,0
+VLU.US,D,20150331,000000,68.6537,68.6537,68.6537,68.6537,133.54436454958,0
+VLU.US,D,20150401,000000,67.862,67.862,67.862,67.862,242.80793554469,0
+VLU.US,D,20150402,000000,67.862,67.862,67.862,67.862,133.54436454958,0
+VLU.US,D,20150406,000000,67.862,67.862,67.862,67.862,133.54436454958,0
+VLU.US,D,20150407,000000,67.862,67.862,67.862,67.862,52.608386034682,0
+VLU.US,D,20150408,000000,67.862,67.862,67.862,67.862,133.54436454958,0
+VLU.US,D,20150413,000000,66.4486,66.4486,66.4486,66.4486,373.31720089995,0
+VLU.US,D,20150414,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150415,000000,66.4486,66.4486,66.4486,66.4486,75.877479857714,0
+VLU.US,D,20150416,000000,66.4486,66.4486,66.4486,66.4486,181.09425192708,0
+VLU.US,D,20150417,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150423,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150429,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150430,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150504,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150505,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150507,000000,69.3101,69.3101,69.3101,69.3101,40.467989257448,0
+VLU.US,D,20150512,000000,69.3101,69.3101,69.3101,69.3101,10.116997314362,0
+VLU.US,D,20150514,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150518,000000,69.92,69.92,69.92,69.92,524.06046088395,0
+VLU.US,D,20150519,000000,70.1147,70.1147,70.1147,70.1147,133.54436454958,0
+VLU.US,D,20150520,000000,70.1147,70.1147,70.1147,70.1147,133.54436454958,0
+VLU.US,D,20150528,000000,70.1147,70.1147,70.1147,70.1147,50.584986571809,0
+VLU.US,D,20150529,000000,70.1147,70.1147,70.1147,70.1147,133.54436454958,0
+VLU.US,D,20150601,000000,69.7321,69.7321,69.7321,69.7321,150.74325998399,0
+VLU.US,D,20150602,000000,69.7321,69.7321,69.7321,69.7321,3.0350991943086,0
+VLU.US,D,20150603,000000,69.7321,69.7321,69.7321,69.7321,133.54436454958,0
+VLU.US,D,20150604,000000,69.2488,69.2488,69.2488,69.2488,133.54436454958,0
+VLU.US,D,20150605,000000,69.2488,69.2488,69.2488,69.2488,133.54436454958,0
+VLU.US,D,20150608,000000,69.2488,69.2488,69.2488,69.2488,133.54436454958,0
+VLU.US,D,20150609,000000,68.9542,68.9542,68.9542,68.9542,166.93045568697,0
+VLU.US,D,20150610,000000,69.3852,69.3852,69.3852,69.3852,460.32337780347,0
+VLU.US,D,20150612,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150615,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150616,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150618,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150623,000000,69.7737,69.7737,69.7737,69.7737,370.28210170564,0
+VLU.US,D,20150624,000000,69.5068,69.748,69.5068,69.748,370.28210170564,0
+VLU.US,D,20150629,000000,69.748,69.748,69.748,69.748,132.53266481814,0
+VLU.US,D,20150630,000000,69.748,69.748,69.748,69.748,7.0818981200533,0
+VLU.US,D,20150701,000000,68.4344,68.4344,68.4344,68.4344,370.28210170564,0
+VLU.US,D,20150706,000000,68.4344,68.4344,68.4344,68.4344,132.53266481814,0
+VLU.US,D,20150707,000000,67.1137,67.1137,66.9368,66.9368,370.28210170564,0
+VLU.US,D,20150708,000000,66.9368,66.9368,66.9368,66.9368,132.53266481814,0
+VLU.US,D,20150710,000000,68.2109,68.2109,68.2109,68.2109,240.78453608181,0
+VLU.US,D,20150713,000000,68.7151,68.7229,68.7151,68.7151,613.09003725033,0
+VLU.US,D,20150714,000000,68.7151,68.7151,68.7151,68.7151,21.24569436016,0
+VLU.US,D,20150716,000000,68.7151,68.7151,68.7151,68.7151,132.53266481814,0
+VLU.US,D,20150721,000000,68.7151,68.7151,68.7151,68.7151,132.53266481814,0
+VLU.US,D,20150727,000000,68.7151,68.7151,68.7151,68.7151,132.53266481814,0
+VLU.US,D,20150731,000000,68.5529,68.5529,68.5529,68.5529,240.78453608181,0
+VLU.US,D,20150806,000000,68.5529,68.5529,68.5529,68.5529,1.0116997314362,0
+VLU.US,D,20150810,000000,68.1783,68.5095,68.1783,68.5095,240.78453608181,0
+VLU.US,D,20150814,000000,68.1605,68.1605,67.5566,67.5566,613.09003725033,0
+VLU.US,D,20150817,000000,67.5566,67.5566,67.5566,67.5566,132.53266481814,0
+VLU.US,D,20150818,000000,68.0399,68.0686,67.9401,67.9401,613.09003725033,0
+VLU.US,D,20150821,000000,64.8671,65.0905,64.8226,64.8315,3925.3949579724,0
+VLU.US,D,20150824,000000,62.1024,62.4829,62.1024,62.4829,263.04193017341,0
+VLU.US,D,20150826,000000,61.3542,61.7822,61.3542,61.7822,738.54080394842,0
+VLU.US,D,20150827,000000,61.7822,61.7822,61.7822,61.7822,132.53266481814,0
+VLU.US,D,20150828,000000,61.7822,61.7822,61.7822,61.7822,132.53266481814,0
+VLU.US,D,20150902,000000,62.8348,62.9801,62.8348,62.8922,25383.546261734,0
+VLU.US,D,20150904,000000,62.744,62.8922,62.744,62.8922,738.54080394842,0
+VLU.US,D,20150908,000000,63.5347,64.1574,63.5347,64.1574,983.37213895598,0
+VLU.US,D,20150911,000000,63.5267,63.5267,63.5267,63.5267,486.62757082081,0
+VLU.US,D,20150916,000000,64.5785,64.5785,64.5785,64.5785,240.78453608181,0
+VLU.US,D,20150917,000000,64.5785,64.5785,64.5785,64.5785,69.807281469097,0
+VLU.US,D,20150923,000000,64.5715,64.5715,64.5715,64.5715,131.5209650867,0
+VLU.US,D,20150924,000000,62.1924,62.6935,62.0876,62.6935,412.77349042596,0
+VLU.US,D,20150925,000000,62.6935,62.6935,62.6935,62.6935,131.5209650867,0
+VLU.US,D,20150928,000000,62.6935,62.6935,62.6935,62.6935,16.187195702979,0
+VLU.US,D,20150929,000000,61.1031,61.1031,61.1031,61.1031,239.77283635038,0
+VLU.US,D,20150930,000000,62.396,62.396,62.396,62.396,131.5209650867,0
+VLU.US,D,20151001,000000,62.3248,62.3248,62.3248,62.3248,131.5209650867,0
+VLU.US,D,20151002,000000,62.3248,62.6935,62.3248,62.6935,239.77283635038,0
+VLU.US,D,20151007,000000,62.6935,62.6935,62.6935,62.6935,131.5209650867,0
+VLU.US,D,20151008,000000,62.6935,62.6935,62.6935,62.6935,131.5209650867,0
+VLU.US,D,20151013,000000,65.641,65.641,65.641,65.641,18892.48078484,0
+VLU.US,D,20151014,000000,65.3761,65.3761,65.2288,65.2288,1585.3334791605,0
+VLU.US,D,20151015,000000,65.2288,65.2288,65.2288,65.2288,131.5209650867,0
+VLU.US,D,20151019,000000,66.0591,66.0591,66.0157,66.0157,733.48230529124,0
+VLU.US,D,20151020,000000,66.0769,66.238,66.0769,66.238,492.69776920942,0
+VLU.US,D,20151021,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151026,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151029,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151104,000000,66.238,66.238,66.238,66.238,26.304193017341,0
+VLU.US,D,20151109,000000,66.238,66.238,66.238,66.238,16.187195702979,0
+VLU.US,D,20151111,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151112,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151116,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151118,000000,67.3263,67.3263,67.3263,67.3263,131.5209650867,0
+VLU.US,D,20151120,000000,67.6239,67.6407,67.6239,67.6407,610.05493805602,0
+VLU.US,D,20151123,000000,67.2413,67.2413,67.2413,67.2413,131.5209650867,0
+VLU.US,D,20151125,000000,68.0192,68.0192,68.0192,68.0192,131.5209650867,0
+VLU.US,D,20151201,000000,68.3216,68.3216,68.287,68.3118,1220.109876112,0
+VLU.US,D,20151202,000000,68.3118,68.3118,68.3118,68.3118,59.690284154735,0
+VLU.US,D,20151204,000000,67.353,67.353,67.353,67.353,131.5209650867,0
+VLU.US,D,20151210,000000,65.9099,65.9099,65.9099,65.9099,131.5209650867,0
+VLU.US,D,20151211,000000,65.1636,65.1636,65.1636,65.1636,239.77283635038,0
+VLU.US,D,20151216,000000,65.1636,65.1636,65.1636,65.1636,131.5209650867,0
+VLU.US,D,20151217,000000,66.3042,66.3042,66.2796,66.2796,484.60417135793,0
+VLU.US,D,20151221,000000,65.3178,65.3178,65.3178,65.3178,1166.4897903459,0
+VLU.US,D,20151223,000000,65.3178,65.3178,65.3178,65.3178,125.45076669809,0
+VLU.US,D,20151229,000000,67.2265,67.2265,67.2265,67.2265,373.31720089995,0
+VLU.US,D,20160104,000000,65.3425,65.3425,65.3425,65.3425,229.65583903601,0
+VLU.US,D,20160105,000000,64.8562,64.8562,64.8562,64.8562,354.09490600267,0
+VLU.US,D,20160106,000000,64.0625,64.0625,64.0535,64.0575,1321.2798492557,0
+VLU.US,D,20160107,000000,63.4081,63.4081,63.4081,63.4081,158.83685783548,0
+VLU.US,D,20160111,000000,61.6468,62.1202,61.6468,62.1202,599.93794074166,0
+VLU.US,D,20160113,000000,63.3814,63.3814,61.0409,61.0409,1263.6129645638,0
+VLU.US,D,20160115,000000,60.6346,60.7542,60.6316,60.7542,821.50018192619,0
+VLU.US,D,20160119,000000,60.6346,60.6435,60.5743,60.5743,1275.753361341,0
+VLU.US,D,20160120,000000,58.4313,59.8261,58.4087,59.8004,4326.0280516211,0
+VLU.US,D,20160121,000000,59.8004,60.2304,59.8004,60.2304,3086.6958806118,0
+VLU.US,D,20160122,000000,60.8076,60.8076,60.8076,60.8076,125.45076669809,0
+VLU.US,D,20160126,000000,60.8273,60.8273,60.8273,60.8273,284.28762453357,0
+VLU.US,D,20160202,000000,61.0073,61.0073,61.0073,61.0073,177.04745300133,0
+VLU.US,D,20160205,000000,60.7621,60.7621,60.7621,60.7621,136.57946374389,0
+VLU.US,D,20160208,000000,60.7275,60.7275,60.7275,60.7275,133.54436454958,0
+VLU.US,D,20160209,000000,60.3707,60.3707,60.3707,60.3707,301.48651996798,0
+VLU.US,D,20160210,000000,60.3766,60.3766,60.3766,60.3766,503.82646625522,0
+VLU.US,D,20160211,000000,58.9543,58.9543,58.9543,58.9543,234.7143376932,0
+VLU.US,D,20160216,000000,61.4609,61.4609,60.8629,60.8629,397.59799445442,0
+VLU.US,D,20160217,000000,62.2932,62.4641,62.1805,62.393,5014.9955687292,0
+VLU.US,D,20160219,000000,61.4441,61.4441,61.4441,61.4441,402.6564931116,0
+VLU.US,D,20160224,000000,61.4243,61.4243,61.4243,61.4243,329.8141124482,0
+VLU.US,D,20160225,000000,62.1202,62.1202,62.1202,62.1202,262.03023044197,0
+VLU.US,D,20160226,000000,67.5665,67.5665,62.9881,63.2876,962.12644459582,0
+VLU.US,D,20160229,000000,63.2114,63.2114,62.7814,62.7814,485.61587108937,0
+VLU.US,D,20160304,000000,64.6358,65.2387,64.6358,65.2387,391.5277960658,0
+VLU.US,D,20160308,000000,64.6615,64.8156,64.6615,64.7594,513.94346356958,0
+VLU.US,D,20160310,000000,65.1735,65.1735,65.1735,65.1735,234.7143376932,0
+VLU.US,D,20160311,000000,65.893,65.893,65.893,65.893,582.73904530724,0
+VLU.US,D,20160315,000000,65.6262,65.6262,65.6262,65.6262,125.45076669809,0
+VLU.US,D,20160317,000000,66.8676,66.8676,66.8676,66.8676,229.65583903601,0
+VLU.US,D,20160318,000000,67.3016,67.3728,67.1306,67.2373,2545.4365242935,0
+VLU.US,D,20160321,000000,66.9724,66.9724,66.9724,66.9724,162.88365676123,0
+VLU.US,D,20160404,000000,67.4667,67.4667,67.2205,67.2205,580.71564584437,0
+VLU.US,D,20160405,000000,67.1177,67.1177,66.6473,66.7243,520.0136619582,0
+VLU.US,D,20160407,000000,65.8288,65.8288,65.8288,65.8288,358.14170492841,0
+VLU.US,D,20160408,000000,66.3596,66.3596,66.3596,66.3596,124.43906696665,0
+VLU.US,D,20160412,000000,66.8973,66.8973,66.8756,66.8756,260.0068309791,0
+VLU.US,D,20160414,000000,67.9144,67.9144,67.9144,67.9144,176.0357532699,0
+VLU.US,D,20160418,000000,68.0557,68.0557,68.0557,68.0557,126.46246642952,0
+VLU.US,D,20160419,000000,68.3414,68.3414,68.3414,68.3414,199.30484709293,0
+VLU.US,D,20160420,000000,68.8356,68.8356,68.8356,68.8356,192.22294897288,0
+VLU.US,D,20160421,000000,69.0086,69.0086,69.0086,69.0086,124.43906696665,0
+VLU.US,D,20160428,000000,69.1223,69.1223,69.1223,69.1223,227.63243957314,0
+VLU.US,D,20160503,000000,67.4854,67.4854,67.4854,67.4854,149.73156025256,0
+VLU.US,D,20160504,000000,67.3777,67.3994,67.2749,67.3777,880.17876634948,0
+VLU.US,D,20160510,000000,67.8304,67.8304,67.8304,67.8304,228.64413930458,0
+VLU.US,D,20160524,000000,67.9065,67.9065,67.9065,67.9065,333.86091137394,0
+VLU.US,D,20160525,000000,68.3612,68.3612,68.3612,68.3612,326.77901325389,0
+VLU.US,D,20160526,000000,69.232,69.232,69.232,69.232,626.242133759,0
+VLU.US,D,20160527,000000,68.9018,68.9018,68.4877,68.4877,850.83947413783,0
+VLU.US,D,20160531,000000,68.7704,68.7704,68.7615,68.7615,405.69159230591,0
+VLU.US,D,20160602,000000,68.7615,68.7615,68.7615,68.7615,461.3350775349,0
+VLU.US,D,20160607,000000,69.8538,69.8538,69.8538,69.8538,124.43906696665,0
+VLU.US,D,20160614,000000,67.6407,67.6407,67.2591,67.2591,350.04810707692,0
+VLU.US,D,20160615,000000,67.8206,68.1071,67.8206,68.0399,5369.0904747319,0
+VLU.US,D,20160616,000000,67.0653,67.0653,67.0653,67.0653,2777.1157627923,0
+VLU.US,D,20160624,000000,67.5547,67.5547,67.5547,67.5547,591.84434289017,0
+VLU.US,D,20160627,000000,65.0351,65.1587,64.9629,65.1359,2822.642250707,0
+VLU.US,D,20160628,000000,65.987,65.987,65.7023,65.7023,368.25870224277,0
+VLU.US,D,20160701,000000,68.8456,68.8456,68.6004,68.6004,1658.1758598239,0
+VLU.US,D,20160708,000000,69.5908,69.5908,69.5908,69.5908,162.88365676123,0
+VLU.US,D,20160725,000000,71.4886,71.4886,70.8926,70.8926,244.83133500756,0
+VLU.US,D,20160726,000000,71.1931,71.1931,71.1931,71.1931,123.42736723521,0
+VLU.US,D,20160801,000000,70.8649,70.8649,70.8649,70.8649,403.66819284304,0
+VLU.US,D,20160803,000000,70.7591,70.7591,70.7591,70.7591,123.42736723521,0
+VLU.US,D,20160805,000000,71.2801,71.2801,71.2801,71.2801,348.02470761405,0
+VLU.US,D,20160810,000000,71.2009,71.2009,71.2009,71.2009,227.63243957314,0
+VLU.US,D,20160811,000000,71.5222,71.5222,71.5222,71.5222,123.42736723521,0
+VLU.US,D,20160815,000000,71.7199,71.7199,71.7149,71.7149,836.67567789773,0
+VLU.US,D,20160816,000000,71.2187,71.6171,71.2187,71.6171,274.17062721921,0
+VLU.US,D,20160819,000000,71.8098,71.8098,71.8098,71.8098,341.95450922543,0
+VLU.US,D,20160822,000000,71.4274,71.4748,71.4274,71.4748,423.90218747176,0
+VLU.US,D,20160823,000000,72.052,72.052,72.052,72.052,123.42736723521,0
+VLU.US,D,20160831,000000,71.5608,71.5608,71.5608,71.5608,124.43906696665,0
+VLU.US,D,20160902,000000,72.4088,72.4088,72.1587,72.1587,392.53949579724,0
+VLU.US,D,20160906,000000,72.3367,72.3367,72.3367,72.3367,248.8781339333,0
+VLU.US,D,20160907,000000,72.3248,72.478,72.3248,72.478,4831.8779173392,0
+VLU.US,D,20160909,000000,71.9482,71.9482,71.9482,71.9482,123.42736723521,0
+VLU.US,D,20160919,000000,70.939,70.949,70.8026,70.949,575.65714718719,0
+VLU.US,D,20160921,000000,70.8866,70.8866,70.8866,70.8866,235.72603742463,0
+VLU.US,D,20160922,000000,71.2474,71.2474,71.2474,71.2474,1001.5827341218,0
+VLU.US,D,20160929,000000,71.1783,71.1783,71.1783,71.1783,200.31654682437,0
+VLU.US,D,20160930,000000,71.6813,71.6813,71.6813,71.6813,144.67306159537,0
+VLU.US,D,20161004,000000,71.6645,71.6645,71.6645,71.6645,121.40396777234,0
+VLU.US,D,20161007,000000,71.6735,71.6735,71.6735,71.6735,174.01235380702,0
+VLU.US,D,20161011,000000,71.37,71.37,71.37,71.37,169.96555488128,0
+VLU.US,D,20161020,000000,71.5528,71.5528,71.4164,71.4164,1439.6487178337,0
+VLU.US,D,20161027,000000,71.3966,71.3966,71.3966,71.3966,179.07085246421,0
+VLU.US,D,20161109,000000,70.1819,72.4958,70.1819,72.4958,3901.1141644179,0
+VLU.US,D,20161110,000000,73.4971,73.4971,73.4971,73.4971,455.26487914628,0
+VLU.US,D,20161114,000000,74.2641,74.3067,74.1732,74.1732,1269.6831629524,0
+VLU.US,D,20161115,000000,74.4954,74.4954,74.4954,74.4954,374.32890063139,0
+VLU.US,D,20161121,000000,74.9086,75.4542,74.9086,75.3287,1454.8242138052,0
+VLU.US,D,20161122,000000,75.4572,75.5748,75.4572,75.5086,2984.5142077368,0
+VLU.US,D,20161123,000000,75.7775,76.0038,75.7597,75.7597,903.44786017252,0
+VLU.US,D,20161128,000000,75.6805,75.6805,75.6805,75.6805,316.66201593953,0
+VLU.US,D,20161130,000000,77.4508,77.4508,77.4508,77.4508,225.60904011027,0
+VLU.US,D,20161201,000000,76.4654,76.578,76.4288,76.578,475.49887377501,0
+VLU.US,D,20161202,000000,76.3952,76.3952,76.1787,76.2924,2288.4647925087,0
+VLU.US,D,20161205,000000,76.668,76.668,76.668,76.668,175.02405353846,0
+VLU.US,D,20161207,000000,78.0578,78.0578,77.6317,78.0578,9263.1227410297,0
+VLU.US,D,20161208,000000,78.1438,78.6172,78.0578,78.6172,4684.1697565496,0
+VLU.US,D,20161209,000000,78.805,78.805,78.7052,78.7052,225.60904011027,0
+VLU.US,D,20161212,000000,79.1045,79.5344,78.8287,79.1598,6047.9409945255,0
+VLU.US,D,20161213,000000,79.1944,79.8231,79.1944,79.8231,1149.2908949115,0
+VLU.US,D,20161214,000000,79.1944,79.1944,78.6943,78.9147,7357.080447004,0
+VLU.US,D,20161215,000000,78.64,79.4277,78.64,79.4277,2744.7413713864,0
+VLU.US,D,20161216,000000,79.2557,79.2557,78.8761,78.975,12492.468283774,0
+VLU.US,D,20161219,000000,78.5954,78.8525,78.5954,78.8525,1871.6445031569,0
+VLU.US,D,20161220,000000,81.1733,81.1733,78.8129,79.151,1633.8950662694,0
+VLU.US,D,20161221,000000,79.2815,79.2815,79.2815,79.2815,247.86643420187,0
+VLU.US,D,20161222,000000,78.5678,78.9236,78.465,78.465,740.56420341129,0
+VLU.US,D,20161223,000000,78.9137,78.9572,78.8722,78.8722,536.20085766118,0
+VLU.US,D,20161227,000000,78.9049,78.9049,78.7269,78.8179,36965.484787216,0
+VLU.US,D,20161228,000000,79.5978,79.5978,78.7299,78.7299,684.9207181823,0
+VLU.US,D,20161229,000000,77.6456,77.6456,77.4963,77.4963,680.87391925655,0
+VLU.US,D,20170103,000000,77.9806,78.2713,77.9806,78.2713,1046.097522305,0
+VLU.US,D,20170105,000000,79.1786,79.1786,78.7507,78.7773,4492.9585073081,0
+VLU.US,D,20170106,000000,78.7724,78.98,78.7724,78.98,1251.4725677866,0
+VLU.US,D,20170109,000000,78.4185,78.4185,78.4185,78.4185,1137.1504981343,0
+VLU.US,D,20170112,000000,77.6812,77.6812,77.6812,77.6812,175.02405353846,0
+VLU.US,D,20170113,000000,78.9493,78.9493,78.9493,78.9493,633.32403187905,0
+VLU.US,D,20170117,000000,79.7391,79.7391,78.3415,78.3415,3215.1817465042,0
+VLU.US,D,20170118,000000,78.2357,78.2357,78.2357,78.2357,1143.2206965229,0
+VLU.US,D,20170119,000000,78.8307,78.8307,78.0439,78.0439,342.96620895687,0
+VLU.US,D,20170120,000000,78.7071,78.7071,78.1309,78.1309,849.8277744064,0
+VLU.US,D,20170124,000000,77.6634,79.0946,77.6634,78.6212,1809.9308195393,0
+VLU.US,D,20170125,000000,82.7548,82.7548,79.1054,79.1054,2854.0049423815,0
+VLU.US,D,20170126,000000,79.4692,79.4692,79.3783,79.3783,282.2642250707,0
+VLU.US,D,20170127,000000,79.1598,79.3704,79.1272,79.1272,342.96620895687,0
+VLU.US,D,20170130,000000,78.5678,78.5678,78.2881,78.2881,282.2642250707,0
+VLU.US,D,20170131,000000,78.0608,78.2663,77.8492,78.0558,2715.4020791747,0
+VLU.US,D,20170201,000000,78.5786,78.5786,78.542,78.542,250.90153339617,0
+VLU.US,D,20170202,000000,78.3593,78.6498,78.1566,78.3147,2732.6009746091,0
+VLU.US,D,20170203,000000,79.1104,79.1954,79.1104,79.1954,1365.7946374389,0
+VLU.US,D,20170207,000000,79.0926,79.0926,79.0926,79.0926,404.67989257448,0
+VLU.US,D,20170208,000000,78.4976,78.4976,78.4976,78.4976,321.72051459671,0
+VLU.US,D,20170209,000000,79.1954,79.1954,79.1954,79.1954,237.7494368875,0
+VLU.US,D,20170210,000000,79.7835,79.9664,79.6482,79.8132,4031.6234297732,0
+VLU.US,D,20170213,000000,80.6198,80.6198,80.0978,80.171,2285.4296933143,0
+VLU.US,D,20170214,000000,84.2424,84.2424,80.1334,80.5308,1802.8489214193,0
+VLU.US,D,20170215,000000,80.7987,80.7987,80.7987,80.7987,889.28406393241,0
+VLU.US,D,20170216,000000,80.601,80.7423,80.601,80.7423,251.91323312761,0
+VLU.US,D,20170217,000000,80.6969,80.9045,80.6969,80.9045,439.07768344331,0
+VLU.US,D,20170221,000000,81.2405,81.4105,81.1298,81.1387,1594.4387767434,0
+VLU.US,D,20170222,000000,81.2168,81.3581,81.1387,81.1387,1170.5365892717,0
+VLU.US,D,20170224,000000,81.1387,81.1387,81.0171,81.1387,986.40723815028,0
+VLU.US,D,20170227,000000,82.2892,82.2892,81.2336,81.6052,3011.8301004855,0
+VLU.US,D,20170228,000000,81.4945,81.4945,81.106,81.1802,1760.357532699,0
+VLU.US,D,20170301,000000,82.1034,82.2892,82.1034,82.2892,783.05559213161,0
+VLU.US,D,20170303,000000,81.8079,82.0412,81.799,81.799,1399.1807285762,0
+VLU.US,D,20170306,000000,81.1733,81.4807,81.1733,81.4807,342.96620895687,0
+VLU.US,D,20170307,000000,81.1555,81.3581,81.1555,81.3463,804.30128649177,0
+VLU.US,D,20170308,000000,81.6478,81.6478,80.8897,80.8897,1701.6789482757,0
+VLU.US,D,20170310,000000,81.2791,81.2791,81.2791,81.2791,162.88365676123,0
+VLU.US,D,20170313,000000,81.0656,81.2652,81.032,81.032,596.90284154735,0
+VLU.US,D,20170314,000000,80.6376,80.6376,80.6286,80.6286,2048.6919561583,0
+VLU.US,D,20170315,000000,84.4005,84.4005,81.3671,81.3671,1137.1504981343,0
+VLU.US,D,20170316,000000,81.3671,81.3671,81.3047,81.3047,1402.2158277706,0
+VLU.US,D,20170317,000000,81.2306,81.3789,81.2306,81.3719,1169.5248895402,0
+VLU.US,D,20170320,000000,81.3719,81.3719,81.3719,81.3719,0,0
+VLU.US,D,20170321,000000,80.8431,80.8431,79.9486,79.9486,375.34060036283,0
+VLU.US,D,20170322,000000,79.4712,79.4712,79.4712,79.4712,203.35164601867,0
+VLU.US,D,20170324,000000,79.7262,79.7262,79.6036,79.665,510.90836437528,0
+VLU.US,D,20170327,000000,79.1766,79.1766,79.1766,79.1766,231.67923849889,0
+VLU.US,D,20170329,000000,80.4438,80.5674,80.3737,80.5417,2387.6113661894,0
+VLU.US,D,20170330,000000,80.3104,80.3104,80.3104,80.3104,414.79688988884,0
+VLU.US,D,20170405,000000,81.0982,81.0982,80.8935,80.8935,724.37700770831,0
+VLU.US,D,20170407,000000,80.4527,80.4527,80.3431,80.3431,307.5567183566,0
+VLU.US,D,20170410,000000,80.8935,80.8935,80.5585,80.5585,966.17324352156,0
+VLU.US,D,20170413,000000,79.578,79.578,79.578,79.578,618.14853590751,0
+VLU.US,D,20170417,000000,80.3737,80.3737,79.4752,79.4752,546.31785497554,0
+VLU.US,D,20170419,000000,79.6847,79.7816,79.1737,79.1737,2552.5184224135,0
+VLU.US,D,20170420,000000,79.9486,79.9803,79.9486,79.9773,1193.8056830947,0
+VLU.US,D,20170421,000000,80.0791,80.0791,80.0791,80.0791,407.71499176878,0
+VLU.US,D,20170424,000000,80.6088,80.6088,80.6088,80.6088,128.4858658924,0
+VLU.US,D,20170425,000000,80.2926,80.9568,80.2926,80.9568,492.69776920942,0
+VLU.US,D,20170501,000000,80.9025,80.9469,80.6218,80.9469,564.52845014139,0
+VLU.US,D,20170502,000000,80.5417,80.5417,80.5338,80.5338,617.13683617607,0
+VLU.US,D,20170503,000000,81.0102,81.0102,81.0102,81.0102,141.63796240107,0
+VLU.US,D,20170509,000000,80.9331,80.9449,80.8431,80.8431,341.95450922543,0
+VLU.US,D,20170510,000000,80.8897,80.8897,80.8165,80.8165,362.18850385416,0
+VLU.US,D,20170515,000000,80.257,80.257,80.257,80.257,223.5856406474,0
+VLU.US,D,20170523,000000,80.5328,80.5328,80.5328,80.5328,655.58142597065,0
+VLU.US,D,20170524,000000,80.8897,80.8897,80.6128,80.6128,363.20020358559,0
+VLU.US,D,20170525,000000,81.1644,81.1644,81.024,81.024,601.96134020453,0
+VLU.US,D,20170530,000000,80.8263,80.8263,80.5061,80.8263,773.95029454868,0
+VLU.US,D,20170606,000000,81.3463,81.3463,81.3463,81.3463,120.39226804091,0
+VLU.US,D,20170612,000000,82.1993,82.1993,82.1993,82.1993,120.39226804091,0
+VLU.US,D,20170614,000000,82.0758,82.0758,82.0758,82.0758,120.39226804091,0
+VLU.US,D,20170615,000000,82.0758,82.0758,82.0758,82.0758,0,0
+VLU.US,D,20170616,000000,81.6695,81.6695,81.5854,81.5854,1354.6659403931,0
+VLU.US,D,20170620,000000,81.8939,81.9185,81.8939,81.9185,222.57394091596,0
+VLU.US,D,20170622,000000,81.4876,81.4876,81.4451,81.4491,4843.006614385,0
+VLU.US,D,20170627,000000,81.4431,81.4431,81.4431,81.4431,138.60286320676,0
+VLU.US,D,20170628,000000,82.1736,82.7024,82.1498,82.7024,1069.3666161281,0
+VLU.US,D,20170629,000000,82.4286,82.4286,81.4431,81.9156,1027.8869271392,0
+VLU.US,D,20170630,000000,81.9107,82.2626,81.9107,82.2626,721.341908514,0
+VLU.US,D,20170706,000000,82.0135,82.0135,81.9166,81.9166,498.76796759804,0
+VLU.US,D,20170707,000000,83.7156,83.7156,83.7156,83.7156,167.94215541841,0
+VLU.US,D,20170711,000000,81.8345,81.8345,81.5934,81.5934,587.79754396443,0
+VLU.US,D,20170713,000000,82.5008,82.8427,82.5008,82.7686,862.97987091507,0
+VLU.US,D,20170714,000000,82.8003,82.8032,82.8003,82.8032,504.83816598666,0
+VLU.US,D,20170717,000000,83.0662,83.0662,83.0662,83.0662,194.24634843575,0
+VLU.US,D,20170719,000000,84.4173,84.4173,84.4173,84.4173,188.17615004713,0
+VLU.US,D,20170724,000000,82.9801,82.9801,82.9801,82.9801,181.09425192708,0
+VLU.US,D,20170727,000000,83.761,83.761,83.761,83.761,277.20572641352,0
+VLU.US,D,20170801,000000,83.3152,83.3152,83.1738,83.1818,1395.1339296505,0
+VLU.US,D,20170803,000000,83.7056,83.7056,83.3923,83.3923,254.94833232192,0
+VLU.US,D,20170804,000000,84.3541,84.3541,84.3541,84.3541,253.93663259048,0
+VLU.US,D,20170809,000000,83.1738,83.1738,83.0908,83.0968,1532.7250931258,0
+VLU.US,D,20170811,000000,82.1786,82.1786,82.1786,82.1786,160.86025729835,0
+VLU.US,D,20170822,000000,81.9127,81.9127,81.9127,81.9127,222.57394091596,0
+VLU.US,D,20170824,000000,81.8583,81.8583,81.6378,81.8583,6743.9904097536,0
+VLU.US,D,20170825,000000,82.1538,82.1538,82.145,82.145,1266.6480637581,0
+VLU.US,D,20170828,000000,82.1538,82.1716,82.1538,82.1716,2935.9526206278,0
+VLU.US,D,20170829,000000,82.2507,82.2586,82.2507,82.2586,3377.053703534,0
+VLU.US,D,20170901,000000,83.4309,83.5841,83.4219,83.5297,2823.6539504384,0
+VLU.US,D,20170905,000000,84.5952,84.5952,82.3475,82.3475,2315.7806852574,0
+VLU.US,D,20170906,000000,82.9347,82.9347,82.9347,82.9347,144.67306159537,0
+VLU.US,D,20170907,000000,82.4889,82.4889,82.4889,82.4889,357.13000519697,0
+VLU.US,D,20170908,000000,82.9347,82.9347,82.9347,82.9347,139.61456293819,0
+VLU.US,D,20170912,000000,83.5554,83.6878,83.5554,83.6878,1913.1241921458,0
+VLU.US,D,20170913,000000,83.6532,84.1475,83.6532,84.0368,1242.3672702036,0
+VLU.US,D,20170919,000000,84.4469,84.4469,84.4469,84.4469,232.69093823032,0
+VLU.US,D,20170921,000000,84.6595,84.6595,84.5547,84.6308,1423.4615221307,0
+VLU.US,D,20170922,000000,84.6417,84.6417,84.3313,84.3313,586.78584423299,0
+VLU.US,D,20170927,000000,85.0341,85.0341,84.9609,85.0163,1285.8703586554,0
+VLU.US,D,20170928,000000,85.4087,85.4087,85.4087,85.4087,234.7143376932,0
+VLU.US,D,20170929,000000,85.642,85.642,85.642,85.642,206.38674521298,0
+VLU.US,D,20171002,000000,85.4819,85.9879,85.4819,85.9879,684.9207181823,0
+VLU.US,D,20171004,000000,86.4625,86.4625,86.4625,86.4625,117.3571688466,0
+VLU.US,D,20171006,000000,86.2054,86.6028,86.2054,86.6028,540.24765658692,0
+VLU.US,D,20171010,000000,86.3122,86.4733,86.3122,86.4733,1058.2379190823,0
+VLU.US,D,20171016,000000,86.4466,86.4466,86.4466,86.4466,120.39226804091,0
+VLU.US,D,20171020,000000,87.3392,87.3392,87.3392,87.3392,117.3571688466,0
+VLU.US,D,20171024,000000,87.5171,87.5437,87.3302,87.3302,4112.5594082881,0
+VLU.US,D,20171025,000000,87.1434,87.1434,86.9547,86.9547,1008.6646322419,0
+VLU.US,D,20171027,000000,86.9645,86.9645,86.9645,86.9645,279.22912587639,0
+VLU.US,D,20171031,000000,87.0673,87.266,87.0673,87.094,1161.4312916887,0
+VLU.US,D,20171101,000000,88.3286,88.3286,87.3896,87.3896,470.44037511783,0
+VLU.US,D,20171102,000000,87.4351,88.7596,87.4351,87.4351,879.16706661805,0
+VLU.US,D,20171106,000000,87.8038,88.0557,87.7128,87.9471,1420.4264229364,0
+VLU.US,D,20171107,000000,86.9299,86.9299,86.9299,86.9299,218.52714199022,0
+VLU.US,D,20171109,000000,87.0614,87.2126,86.9675,87.095,3795.8973923486,0
+VLU.US,D,20171113,000000,87.0515,90.6534,87.0515,90.1107,1245.4023693979,0
+VLU.US,D,20171114,000000,91.5637,97.9124,86.7392,86.8924,6423.2815948884,0
+VLU.US,D,20171115,000000,85.9543,86.6166,85.9543,86.6166,2735.6360738035,0
+VLU.US,D,20171116,000000,87.2749,87.3579,87.2749,87.3579,469.42867538639,0
+VLU.US,D,20171117,000000,87.2048,87.3392,87.2048,87.3392,853.87457333214,0
+VLU.US,D,20171127,000000,87.4993,87.6792,87.4993,87.5981,775.97369401156,0
+VLU.US,D,20171128,000000,88.1072,88.2584,88.1072,88.2584,1758.3341332361,0
+VLU.US,D,20171129,000000,89.1944,89.1944,89.1944,89.1944,221.56224118453,0
+VLU.US,D,20171130,000000,89.9694,90.175,89.9694,90.175,2065.8908515927,0
+VLU.US,D,20171201,000000,90.3006,90.3006,89.3091,89.4386,458.29997834059,0
+VLU.US,D,20171204,000000,93.425,93.425,90.5891,90.5891,4154.039097277,0
+VLU.US,D,20171205,000000,90.175,90.4527,89.8142,89.8142,918.62335614406,0
+VLU.US,D,20171207,000000,89.921,89.9862,89.7866,89.8409,715.27171012539,0
+VLU.US,D,20171208,000000,90.3094,90.3094,90.2728,90.2728,790.13749025166,0
+VLU.US,D,20171211,000000,90.6633,90.6633,90.6633,90.6633,339.93110976256,0
+VLU.US,D,20171214,000000,90.9539,90.9539,90.5367,90.5367,502.81476652379,0
+VLU.US,D,20171215,000000,90.7621,91.0003,90.7621,90.9262,1072.4017153224,0
+VLU.US,D,20171218,000000,91.6073,91.6073,91.6073,91.6073,1285.8703586554,0
+VLU.US,D,20171219,000000,91.7466,91.7466,91.5549,91.5637,2904.5899289533,0
+VLU.US,D,20171220,000000,91.5549,91.5549,91.5549,91.5549,128.4858658924,0
+VLU.US,D,20171222,000000,92.1943,92.1943,91.4985,91.4985,1341.5138438844,0
+VLU.US,D,20171226,000000,93.1255,93.1255,91.6171,91.6912,1142.2089967915,0
+VLU.US,D,20171227,000000,91.5805,91.5805,91.5805,91.5805,277.20572641352,0
+VLU.US,D,20171229,000000,91.8376,91.8376,91.5549,91.5549,1111.8580048484,0
+VLU.US,D,20180103,000000,92.316,92.316,92.316,92.316,359.15340465985,0
+VLU.US,D,20180104,000000,93.0167,93.0167,92.9347,92.9634,1113.8814043112,0
+VLU.US,D,20180108,000000,93.3034,93.3034,93.3034,93.3034,279.22912587639,0
+VLU.US,D,20180111,000000,94.534,94.6012,94.5152,94.5152,1630.8599670751,0
+VLU.US,D,20180112,000000,95.2328,95.2427,95.2328,95.2427,359.15340465985,0
+VLU.US,D,20180116,000000,95.1477,95.1477,94.9224,94.9224,579.70394611294,0
+VLU.US,D,20180117,000000,95.5007,95.8268,95.5007,95.8268,220.55054145309,0
+VLU.US,D,20180122,000000,96.405,96.501,96.3863,96.4911,619.16023563895,0
+VLU.US,D,20180124,000000,97.3362,97.3748,96.7145,96.7145,853.87457333214,0
+VLU.US,D,20180125,000000,97.0921,97.0921,97.0921,97.0921,204.36334575011,0
+VLU.US,D,20180126,000000,97.355,97.355,97.355,97.355,180.08255219564,0
+VLU.US,D,20180129,000000,97.6189,97.6575,97.267,97.267,2325.8976825718,0
+VLU.US,D,20180130,000000,96.069,96.1273,96.069,96.1075,603.9847396674,0
+VLU.US,D,20180131,000000,96.2223,96.3863,95.6065,95.6065,1236.297071815,0
+VLU.US,D,20180202,000000,94.7702,94.8651,93.6107,93.7047,1974.8378757634,0
+VLU.US,D,20180206,000000,87.7711,91.3097,87.7711,91.2524,3428.6503898372,0
+VLU.US,D,20180207,000000,91.5361,92.1775,91.1357,91.1357,1843.3169106767,0
+VLU.US,D,20180208,000000,90.7621,90.7621,89.0165,89.0165,611.06663778746,0
+VLU.US,D,20180209,000000,87.3589,88.9621,87.3036,88.9621,1052.1677206936,0
+VLU.US,D,20180214,000000,89.322,91.0261,89.322,91.0261,1436.6136186394,0
+VLU.US,D,20180215,000000,92.8784,92.8784,91.9492,91.9492,306.54501862517,0
+VLU.US,D,20180216,000000,92.4919,92.4919,92.4919,92.4919,366.2353027799,0
+VLU.US,D,20180220,000000,92.1943,92.1943,92.1943,92.1943,900.41276097821,0
+VLU.US,D,20180222,000000,92.5531,92.5531,91.4184,91.4184,916.59995668119,0
+VLU.US,D,20180226,000000,93.6463,93.7788,93.165,93.7788,748.65780126278,0
+VLU.US,D,20180227,000000,95.3574,95.3574,92.6085,92.6085,978.31364029879,0
+VLU.US,D,20180302,000000,87.2562,91.0171,87.2562,91.0171,1436.6136186394,0
+VLU.US,D,20180306,000000,92.4642,92.4642,92.4642,92.4642,200.31654682437,0
+VLU.US,D,20180308,000000,91.9848,91.9848,91.9848,91.9848,297.43972104224,0
+VLU.US,D,20180309,000000,92.4741,93.4438,92.4741,93.3686,2836.8060469471,0
+VLU.US,D,20180312,000000,94.4114,94.4114,94.4114,94.4114,186.15275058426,0
+VLU.US,D,20180313,000000,93.6849,93.6849,93.3608,93.3608,372.30550116852,0
+VLU.US,D,20180314,000000,92.6925,92.6925,92.4741,92.4741,903.44786017252,0
+VLU.US,D,20180319,000000,92.0026,92.0026,90.8985,91.2425,3126.1521701378,0
+VLU.US,D,20180320,000000,91.8929,91.8929,91.5459,91.5459,1005.6295330476,0
+VLU.US,D,20180321,000000,92.3258,92.3258,92.3258,92.3258,129.49756562383,0
+VLU.US,D,20180322,000000,90.1967,90.1967,90.1967,90.1967,517.99026249533,0
+VLU.US,D,20180323,000000,89.1025,89.1025,87.9283,87.9283,1395.1339296505,0
+VLU.US,D,20180326,000000,89.2182,89.3912,89.1608,89.1766,2996.654604514,0
+VLU.US,D,20180328,000000,88.2732,88.2732,88.2732,88.2732,321.72051459671,0
+VLU.US,D,20180402,000000,87.0614,87.0614,87.0614,87.0614,173.00065407559,0
+VLU.US,D,20180403,000000,87.8028,87.8028,87.7602,87.7602,962.12644459582,0
+VLU.US,D,20180406,000000,90.1107,90.1107,87.8828,88.1457,1067.3432166652,0
+VLU.US,D,20180409,000000,89.2992,89.7816,89.2914,89.2914,499.77966732948,0
+VLU.US,D,20180411,000000,89.9397,89.9397,89.9397,89.9397,222.57394091596,0
+VLU.US,D,20180412,000000,91.6833,91.6833,90.4893,90.4893,1200.8875812148,0
+VLU.US,D,20180413,000000,90.6534,90.6534,90.6534,90.6534,183.11765138995,0
+VLU.US,D,20180417,000000,91.9206,91.9206,91.8198,91.8198,399.62139391729,0
+VLU.US,D,20180418,000000,92.1241,92.1241,92.0659,92.0659,612.07833751889,0
+VLU.US,D,20180419,000000,91.366,91.366,91.366,91.366,363.20020358559,0
+VLU.US,D,20180420,000000,90.7354,90.7354,90.7354,90.7354,221.56224118453,0
+VLU.US,D,20180424,000000,91.1832,91.1832,89.7302,90.0731,832.62887897198,0
+VLU.US,D,20180425,000000,90.1305,90.1503,90.0049,90.1503,834.65227843486,0
+VLU.US,D,20180430,000000,92.1331,92.1331,92.1331,92.1331,201.3282465558,0
+VLU.US,D,20180501,000000,89.4317,89.4317,89.4317,89.4317,178.05915273277,0
+VLU.US,D,20180502,000000,89.66,89.66,89.66,89.66,391.5277960658,0
+VLU.US,D,20180503,000000,88.8475,88.8475,88.8475,88.8475,141.63796240107,0
+VLU.US,D,20180507,000000,90.0207,90.3736,90.0207,90.3736,260.0068309791,0
+VLU.US,D,20180514,000000,91.8198,92.4919,91.8198,92.0847,871.07346876656,0
+VLU.US,D,20180515,000000,91.8376,91.8376,91.8376,91.8376,148.71986052112,0
+VLU.US,D,20180516,000000,91.9571,92.482,91.9571,92.1241,2151.8853287648,0
+VLU.US,D,20180517,000000,92.6549,92.6549,92.4276,92.4276,426.93728666607,0
+VLU.US,D,20180521,000000,92.7854,92.7854,92.7854,92.7854,734.49400502267,0
+VLU.US,D,20180522,000000,92.9159,92.9159,92.5987,92.5987,1454.8242138052,0
+VLU.US,D,20180524,000000,92.222,92.222,92.222,92.222,163.89535649266,0
+VLU.US,D,20180529,000000,91.1545,91.1545,90.4695,90.4695,341.95450922543,0
+VLU.US,D,20180530,000000,91.967,92.482,91.967,92.399,1547.9005890974,0
+VLU.US,D,20180531,000000,91.6448,91.7822,91.6448,91.7822,754.7279996514,0
+VLU.US,D,20180601,000000,92.3436,92.4276,92.3436,92.4276,251.91323312761,0
+VLU.US,D,20180604,000000,93.0701,93.0701,93.0701,93.0701,453.24147968341,0
+VLU.US,D,20180606,000000,92.9347,92.9347,92.9347,92.9347,362.18850385416,0
+VLU.US,D,20180607,000000,94.0615,94.0615,93.93,93.93,1229.215173695,0
+VLU.US,D,20180608,000000,94.0714,94.2117,94.0714,94.2117,409.73839123166,0
+VLU.US,D,20180612,000000,94.447,94.5913,94.4016,94.4114,12461.105592099,0
+VLU.US,D,20180613,000000,94.1277,94.1277,94.1277,94.1277,283.27592480213,0
+VLU.US,D,20180615,000000,93.8164,93.8164,93.8164,93.8164,279.22912587639,0
+VLU.US,D,20180618,000000,93.855,93.855,93.7511,93.7511,1625.801468418,0
+VLU.US,D,20180619,000000,93.5653,93.5653,93.0899,93.5653,812.39488434326,0
+VLU.US,D,20180620,000000,93.94,93.94,93.94,93.94,153.7783591783,0
+VLU.US,D,20180621,000000,93.2846,93.2846,93.2846,93.2846,477.52227323788,0
+VLU.US,D,20180625,000000,92.5531,92.5531,92.4088,92.4919,496.74456813517,0
+VLU.US,D,20180626,000000,92.5987,92.907,92.5531,92.8972,3520.7150653979,0
+VLU.US,D,20180628,000000,91.8731,92.0362,91.7664,92.0362,805.31298622321,0
+VLU.US,D,20180629,000000,93.8826,93.8826,92.7301,92.7301,727.41210690262,0
+VLU.US,D,20180702,000000,91.7822,91.7822,91.7733,91.7733,436.042584249,0
+VLU.US,D,20180705,000000,92.0847,92.5987,92.0847,92.4998,1654.1290608982,0
+VLU.US,D,20180709,000000,93.846,94.4016,93.846,94.4016,1028.8986268706,0
+VLU.US,D,20180713,000000,94.3916,94.5053,94.3916,94.5053,842.74587628634,0
+VLU.US,D,20180716,000000,94.3156,94.3156,94.3156,94.3156,235.72603742463,0
+VLU.US,D,20180717,000000,94.534,94.534,94.534,94.534,307.5567183566,0
+VLU.US,D,20180719,000000,94.7613,94.7702,94.7613,94.7702,1059.2496188137,0
+VLU.US,D,20180720,000000,94.3343,94.3442,94.3343,94.3442,83044.360755208,0
+VLU.US,D,20180724,000000,94.4954,94.4954,94.4954,94.4954,241.79623581325,0
+VLU.US,D,20180727,000000,95.7409,95.7409,95.6252,95.6351,2938.9877198221,0
+VLU.US,D,20180731,000000,95.4908,95.5007,95.4908,95.5007,548.34125443841,0
+VLU.US,D,20180802,000000,94.7702,95.2041,94.7702,95.2041,1803.8606211507,0
+VLU.US,D,20180806,000000,95.3484,95.3484,95.3484,95.3484,231.67923849889,0
+VLU.US,D,20180807,000000,96.6453,96.6453,96.5573,96.5573,934.81055184704,0
+VLU.US,D,20180808,000000,96.5484,96.5484,96.5484,96.5484,120.39226804091,0
+VLU.US,D,20180809,000000,96.3478,96.3478,96.3478,96.3478,295.41632157937,0
+VLU.US,D,20180810,000000,96.0789,96.0789,96.0789,96.0789,473.47547431214,0
+VLU.US,D,20180813,000000,95.2615,95.2615,95.2615,95.2615,833.64057870342,0
+VLU.US,D,20180814,000000,96.0493,96.0493,96.0493,96.0493,229.65583903601,0
+VLU.US,D,20180815,000000,95.1291,95.3099,95.0993,95.1963,1366.8063371703,0
+VLU.US,D,20180817,000000,96.6551,96.8686,96.6551,96.8686,493.70946894086,0
+VLU.US,D,20180820,000000,97.3451,97.3451,97.3451,97.3451,680.87391925655,0
+VLU.US,D,20180821,000000,102.126,102.126,97.6673,97.6673,917.61165641262,0
+VLU.US,D,20180822,000000,97.61,97.61,97.3648,97.434,641.41762973054,0
+VLU.US,D,20180824,000000,95.2615,97.1019,92.9436,97.1019,808.34808541751,0
+VLU.US,D,20180827,000000,98.1319,98.2307,98.1319,98.1517,1265.6363640267,0
+VLU.US,D,20180829,000000,98.0142,98.6063,98.0142,98.6063,460.32337780347,0
+VLU.US,D,20180830,000000,97.9648,97.9648,97.9648,97.9648,1201.8992809462,0
+VLU.US,D,20180831,000000,97.9124,97.9124,97.6189,97.7267,1094.659109414,0
+VLU.US,D,20180904,000000,97.8442,97.8442,97.8442,97.8442,424.9138872032,0
+VLU.US,D,20180905,000000,97.8245,97.8245,97.8245,97.8245,531.142359004,0
+VLU.US,D,20180906,000000,97.6772,97.6969,97.3945,97.6772,754.7279996514,0
+VLU.US,D,20180907,000000,97.4815,97.5112,97.1997,97.2868,1119.9516026999,0
+VLU.US,D,20180910,000000,96.8202,96.8202,96.8202,96.8202,291.36952265362,0
+VLU.US,D,20180911,000000,96.6354,97.7859,96.6354,97.6772,2407.8453608181,0
+VLU.US,D,20180912,000000,97.7563,97.7563,97.7563,97.7563,353.08320627123,0
+VLU.US,D,20180913,000000,97.864,97.864,97.864,97.864,267.08872909915,0
+VLU.US,D,20180918,000000,98.1417,98.1417,98.1417,98.1417,277.20572641352,0
+VLU.US,D,20180919,000000,98.6854,98.6854,98.6854,98.6854,581.72734557581,0
+VLU.US,D,20180920,000000,99.0907,99.3378,99.0907,99.3378,477.52227323788,0
+VLU.US,D,20180921,000000,99.4666,99.4666,99.4666,99.4666,119.38056830947,0
+VLU.US,D,20180926,000000,98.6261,98.6261,97.9846,97.9846,245.84303473899,0
+VLU.US,D,20180927,000000,98.5272,98.5272,98.5272,98.5272,158.83685783548,0
+VLU.US,D,20180928,000000,97.9846,97.9846,97.9846,97.9846,374.32890063139,0
+VLU.US,D,20181001,000000,98.4778,98.5372,98.4778,98.5372,354.09490600267,0
+VLU.US,D,20181002,000000,98.2801,98.2801,98.2801,98.2801,209.42184440729,0
+VLU.US,D,20181003,000000,98.458,98.458,98.458,98.458,4154.039097277,0
+VLU.US,D,20181004,000000,97.9945,97.9945,97.4142,97.8442,3733.1720089995,0
+VLU.US,D,20181005,000000,97.3263,97.3263,97.3263,97.3263,399.62139391729,0
+VLU.US,D,20181008,000000,97.9124,97.9124,97.9124,97.9124,186.15275058426,0
+VLU.US,D,20181010,000000,97.2868,97.2868,97.2868,97.2868,723.36530797687,0
+VLU.US,D,20181011,000000,97.2868,97.2868,92.9347,92.9347,11790.348670158,0
+VLU.US,D,20181012,000000,93.8164,93.8164,92.7212,93.0454,5639.2143030253,0
+VLU.US,D,20181015,000000,94.0793,94.0793,93.5465,93.5465,1317.2330503299,0
+VLU.US,D,20181016,000000,93.4714,94.9036,93.4714,94.9036,2243.9500043255,0
+VLU.US,D,20181017,000000,95.4246,95.4246,95.3386,95.3386,798.23108810315,0
+VLU.US,D,20181022,000000,93.5377,93.6463,93.5377,93.6463,1243.3789699351,0
+VLU.US,D,20181023,000000,92.0659,92.1429,91.5281,92.1429,663.67502382214,0
+VLU.US,D,20181024,000000,93.4813,93.4813,91.8731,91.8731,280.24082560782,0
+VLU.US,D,20181025,000000,91.8929,91.8929,91.2524,91.2524,431.99578532325,0
+VLU.US,D,20181026,000000,90.6425,90.6425,89.2666,89.9961,12124.209581531,0
+VLU.US,D,20181030,000000,90.516,91.8474,90.516,91.8474,39839.723724226,0
+VLU.US,D,20181031,000000,92.2606,92.5531,92.2606,92.3357,968.19664298443,0
+VLU.US,D,20181101,000000,92.9891,92.9891,92.9891,92.9891,376.35230009426,0
+VLU.US,D,20181102,000000,93.4902,93.4902,92.5809,92.9159,1034.9688252592,0
+VLU.US,D,20181105,000000,93.0266,93.0266,93.0266,93.0266,523.04876115251,0
+VLU.US,D,20181106,000000,93.8362,94.1573,93.8362,94.0793,619.16023563895,0
+VLU.US,D,20181107,000000,96.0008,96.0008,96.0008,96.0008,450.2063804891,0
+VLU.US,D,20181108,000000,95.8654,95.8654,95.5965,95.5965,480.55737243219,0
+VLU.US,D,20181109,000000,94.9699,94.9699,94.8552,94.8552,663.67502382214,0
+VLU.US,D,20181112,000000,95.2526,95.2526,94.2681,94.2681,1158.3961924944,0
+VLU.US,D,20181113,000000,94.7702,94.8464,93.3034,93.3034,843.75757601778,0
+VLU.US,D,20181114,000000,94.1663,94.1663,93.0167,93.2283,673.7920211365,0
+VLU.US,D,20181115,000000,92.7568,94.0714,92.7568,94.0714,590.83264315873,0
+VLU.US,D,20181120,000000,91.5737,91.5737,91.0161,91.1921,1064.3081174709,0
+VLU.US,D,20181123,000000,90.6149,90.6149,90.6149,90.6149,207.39844494442,0
+VLU.US,D,20181126,000000,91.1357,91.1357,91.1259,91.1259,307.5567183566,0
+VLU.US,D,20181127,000000,91.4787,91.5737,91.4698,91.5737,591.84434289017,0
+VLU.US,D,20181128,000000,94.7613,94.7989,94.7613,94.7989,244.83133500756,0
+VLU.US,D,20181129,000000,93.855,93.855,93.4338,93.6563,1550.9356882917,0
+VLU.US,D,20181130,000000,93.5564,93.5564,93.5564,93.5564,205.37504548155,0
+VLU.US,D,20181203,000000,95.6925,95.6925,94.6279,94.6279,932.78715238417,0
+VLU.US,D,20181204,000000,94.5527,94.5527,92.7568,92.7568,1373.8882352903,0
+VLU.US,D,20181207,000000,90.4004,90.4004,89.3042,89.5217,36080.247522209,0
+VLU.US,D,20181210,000000,88.7002,89.1045,88.6172,89.1045,13754.057848875,0
+VLU.US,D,20181211,000000,89.824,89.824,88.9216,88.9216,113.31036992085,0
+VLU.US,D,20181212,000000,90.3361,90.3361,89.4198,89.4198,239.77283635038,0
+VLU.US,D,20181213,000000,92.1331,92.1331,89.0827,89.0827,978.31364029879,0
+VLU.US,D,20181214,000000,88.5173,88.72,88.0379,88.0379,554.41145282703,0
+VLU.US,D,20181217,000000,86.6918,86.6918,85.8278,85.9761,1486.1869054798,0
+VLU.US,D,20181218,000000,86.6196,86.6196,85.7528,86.0245,232.69093823032,0
+VLU.US,D,20181219,000000,84.9758,84.9758,84.9758,84.9758,394.56289526011,0
+VLU.US,D,20181220,000000,84.105,84.105,82.9159,83.084,2514.0738326189,0
+VLU.US,D,20181221,000000,83.5772,83.8717,81.6368,81.7011,751.69290045709,0
+VLU.US,D,20181224,000000,81.2682,81.4896,78.1338,79.8557,36434.342428212,0
+VLU.US,D,20181226,000000,81.794,83.5199,79.5958,83.5199,2184.2597201707,0
+VLU.US,D,20181227,000000,82.6392,83.8223,81.708,83.8223,1646.0354630467,0
+VLU.US,D,20181228,000000,84.5389,84.5389,84.0279,84.0279,1739.1118383388,0
+VLU.US,D,20181231,000000,84.529,84.6061,84.2819,84.3531,5589.6410161849,0
+VLU.US,D,20190102,000000,83.8549,85.3316,83.8549,84.6754,4299.7238586038,0
+VLU.US,D,20190103,000000,83.9953,84.3007,83.2678,83.2678,780.0204929373,0
+VLU.US,D,20190104,000000,85.5056,86.0067,85.5056,85.5056,937.84565104135,0
+VLU.US,D,20190107,000000,86.9735,86.9735,86.5949,86.5949,416.82028935171,0
+VLU.US,D,20190108,000000,86.9408,87.2778,86.9408,87.2778,328.80241271676,0
+VLU.US,D,20190109,000000,87.8038,87.8038,87.4399,87.4399,19309.301074191,0
+VLU.US,D,20190110,000000,88.1437,88.1437,88.0113,88.0113,950.99774755002,0
+VLU.US,D,20190111,000000,88.3266,88.6745,88.3266,88.6745,379.38739928857,0
+VLU.US,D,20190114,000000,88.1299,88.1299,88.1299,88.1299,55.64348522899,0
+VLU.US,D,20190115,000000,88.4353,88.4353,88.3701,88.3701,1534.7484925887,0
+VLU.US,D,20190116,000000,88.9879,89.0433,88.9118,88.9118,1111.8580048484,0
+VLU.US,D,20190117,000000,88.6014,89.8774,88.6014,89.8774,532.15405873544,0
+VLU.US,D,20190118,000000,90.1641,91.5459,90.1641,90.2669,1943.4751840889,0
+VLU.US,D,20190122,000000,89.6412,89.6412,88.7724,88.9394,21816.29300869,0
+VLU.US,D,20190123,000000,89.2874,89.2874,89.2874,89.2874,2.0233994628724,0
+VLU.US,D,20190124,000000,88.724,89.5483,88.724,89.5483,1275.753361341,0
+VLU.US,D,20190125,000000,90.1621,90.1621,90.1621,90.1621,113.31036992085,0
+VLU.US,D,20190128,000000,89.0067,90.3024,89.0067,89.9338,1997.095269855,0
+VLU.US,D,20190129,000000,90.0999,90.0999,89.6649,89.8428,26612.761435429,0
+VLU.US,D,20190130,000000,90.0721,90.6139,90.0721,90.6139,534.17745819831,0
+VLU.US,D,20190131,000000,88.0429,91.6586,88.0429,91.6586,21232.542263651,0
+VLU.US,D,20190201,000000,91.6833,91.6833,91.0497,91.3414,12821.270696491,0
+VLU.US,D,20190204,000000,94.0793,94.0793,91.4599,92.0659,1403.227527502,0
+VLU.US,D,20190205,000000,92.3792,92.9436,91.8652,92.0945,6720.7213159306,0
+VLU.US,D,20190206,000000,91.967,92.1509,91.967,92.0184,1618.7195702979,0
+VLU.US,D,20190207,000000,90.9934,91.1763,90.768,91.1763,1298.0107554326,0
+VLU.US,D,20190208,000000,90.9934,90.9934,90.8649,90.9618,28653.359793735,0
+VLU.US,D,20190211,000000,91.287,91.287,91.287,91.287,201.3282465558,0
+VLU.US,D,20190212,000000,92.0026,92.5245,92.0026,92.3703,2086.1248462214,0
+VLU.US,D,20190213,000000,92.6371,92.9159,92.6371,92.9159,558.45825175278,0
+VLU.US,D,20190214,000000,92.5709,92.5709,92.5709,92.5709,45.526487914628,0
+VLU.US,D,20190215,000000,93.5189,93.7047,93.5189,93.6197,769.90349562294,0
+VLU.US,D,20190219,000000,93.8728,94.2117,93.8728,94.0338,542.2710560498,0
+VLU.US,D,20190220,000000,94.1761,94.2019,94.1761,94.2019,881.19046608092,0
+VLU.US,D,20190221,000000,94.8364,94.8364,93.7333,93.7333,385.45759767719,0
+VLU.US,D,20190222,000000,94.0526,94.0526,94.0526,94.0526,88.017876634948,0
+VLU.US,D,20190225,000000,94.1761,94.1761,94.1761,94.1761,63.73708308048,0
+VLU.US,D,20190226,000000,93.9864,93.9864,93.9864,93.9864,147.70816078968,0
+VLU.US,D,20190227,000000,93.5653,93.8262,93.5653,93.8262,1122.9867018942,0
+VLU.US,D,20190228,000000,93.7146,93.7146,93.5752,93.5752,213.46864333304,0
+VLU.US,D,20190301,000000,94.0052,94.0052,94.0052,94.0052,61.713683617607,0
+VLU.US,D,20190304,000000,94.354,94.354,93.6039,93.6285,1217.0747769177,0
+VLU.US,D,20190305,000000,93.3785,93.6375,93.3785,93.4338,1295.9873559698,0
+VLU.US,D,20190306,000000,92.5343,92.5907,92.5343,92.5907,202.33994628724,0
+VLU.US,D,20190307,000000,91.8118,91.8118,91.8118,91.8118,15.175495971543,0
+VLU.US,D,20190308,000000,91.6379,91.6379,91.6379,91.6379,2.0233994628724,0
+VLU.US,D,20190311,000000,92.8496,92.8496,92.8496,92.8496,2.0233994628724,0
+VLU.US,D,20190312,000000,93.0454,93.08,93.0454,93.08,157.82515810405,0
+VLU.US,D,20190313,000000,93.94,93.94,93.7986,93.7986,199.30484709293,0
+VLU.US,D,20190314,000000,93.76,93.7887,93.7146,93.7146,503.82646625522,0
+VLU.US,D,20190315,000000,95.2229,95.2229,94.0052,94.0052,1000.5710343904,0
+VLU.US,D,20190318,000000,94.5053,94.5053,94.4954,94.4954,300.47482023655,0
+VLU.US,D,20190319,000000,94.9699,94.9699,94.2404,94.2404,707.1781122739,0
+VLU.US,D,20190320,000000,93.9102,93.9102,93.7333,93.7333,189.18784977857,0
+VLU.US,D,20190321,000000,94.5053,94.5913,94.4954,94.5913,841.73417655491,0
+VLU.US,D,20190322,000000,92.8496,92.8496,92.8496,92.8496,166.93045568697,0
+VLU.US,D,20190325,000000,93.165,93.1907,92.6549,92.6549,831.61717924055,0
+VLU.US,D,20190326,000000,93.4625,93.4625,92.9989,93.2184,1231.2385731578,0
+VLU.US,D,20190327,000000,93.0602,93.0602,93.0602,93.0602,22.257394091596,0
+VLU.US,D,20190328,000000,93.1818,93.331,93.1818,93.331,132.53266481814,0
+VLU.US,D,20190329,000000,93.7788,93.7788,93.7788,93.7788,2.0233994628724,0
+VLU.US,D,20190401,000000,94.6852,94.9986,94.4668,94.9986,501.80306679235,0
+VLU.US,D,20190402,000000,94.8848,94.8848,94.6655,94.6655,313.62691674522,0
+VLU.US,D,20190403,000000,94.875,94.875,94.875,94.875,42.49138872032,0
+VLU.US,D,20190404,000000,95.3099,95.3099,95.3099,95.3099,52.608386034682,0
+VLU.US,D,20190405,000000,95.8555,95.8555,95.7982,95.7982,1309.1394524784,0
+VLU.US,D,20190408,000000,95.3574,96.069,95.3574,95.9138,766.86839642863,0
+VLU.US,D,20190409,000000,95.387,95.387,95.0993,95.0993,619.16023563895,0
+VLU.US,D,20190410,000000,95.5965,95.5965,95.5965,95.5965,146.69646105825,0
+VLU.US,D,20190411,000000,95.6825,95.7695,95.5194,95.7695,1052.1677206936,0
+VLU.US,D,20190412,000000,96.8983,97.2581,96.2617,96.2617,974.26684137305,0
+VLU.US,D,20190415,000000,96.2815,96.2815,96.2223,96.2223,758.77479857714,0
+VLU.US,D,20190416,000000,96.3764,96.3764,96.3764,96.3764,51.596686303246,0
+VLU.US,D,20190417,000000,96.2815,96.2815,96.2815,96.2815,110.27527072654,0
+VLU.US,D,20190418,000000,96.3398,96.3398,96.3398,96.3398,154.79005890974,0
+VLU.US,D,20190422,000000,96.3013,96.3013,96.1471,96.1471,1212.0162782606,0
+VLU.US,D,20190423,000000,96.8489,97.0921,96.8489,96.9656,468.41697565496,0
+VLU.US,D,20190424,000000,96.7619,96.7619,96.7619,96.7619,43.503088451756,0
+VLU.US,D,20190425,000000,96.405,96.405,96.405,96.405,78.912579052023,0
+VLU.US,D,20190426,000000,96.7906,96.7906,96.7906,96.7906,102.18167287506,0
+VLU.US,D,20190429,000000,97.0436,97.3065,97.0436,97.2185,1061.2730182766,0
+VLU.US,D,20190430,000000,97.2868,97.2868,97.2868,97.2868,49.573286840373,0
+VLU.US,D,20190501,000000,96.9368,96.9368,96.5869,96.5869,310.59181755091,0
+VLU.US,D,20190502,000000,96.6453,96.6453,96.1273,96.3201,664.68672355358,0
+VLU.US,D,20190503,000000,97.3945,97.3945,97.3945,97.3945,21.24569436016,0
+VLU.US,D,20190506,000000,96.5207,96.927,96.415,96.927,511.92006410671,0
+VLU.US,D,20190507,000000,95.98,95.98,95.3958,95.3958,1697.6321493499,0
+VLU.US,D,20190508,000000,94.7337,95.4621,94.7337,95.2911,839.71077709204,0
+VLU.US,D,20190509,000000,94.9136,94.9136,94.9136,94.9136,171.98895434415,0
+VLU.US,D,20190510,000000,95.1665,95.1665,95.1665,95.1665,78.912579052023,0
+VLU.US,D,20190513,000000,93.341,93.341,92.8694,92.907,7704.0934548866,0
+VLU.US,D,20190514,000000,93.7689,93.7689,93.7689,93.7689,421.87878800889,0
+VLU.US,D,20190515,000000,94.0052,94.0052,94.0052,94.0052,52.608386034682,0
+VLU.US,D,20190516,000000,94.6012,94.6012,94.6012,94.6012,18.210595165851,0
+VLU.US,D,20190517,000000,94.3066,94.3066,94.1179,94.1179,677.83882006225,0
+VLU.US,D,20190520,000000,93.5189,93.5189,93.5189,93.5189,97.123174217874,0
+VLU.US,D,20190521,000000,94.6852,94.6852,94.534,94.534,213.46864333304,0
+VLU.US,D,20190522,000000,93.9864,93.9864,93.9864,93.9864,18.210595165851,0
+VLU.US,D,20190523,000000,92.5987,92.5987,92.5987,92.5987,1.0116997314362,0
+VLU.US,D,20190524,000000,92.8596,92.9703,92.8596,92.9703,140.62626266963,0
+VLU.US,D,20190528,000000,92.482,92.482,92.0313,92.0313,322.73221432814,0
+VLU.US,D,20190529,000000,91.4382,91.4382,91.4382,91.4382,155.80175864117,0
+VLU.US,D,20190530,000000,91.2474,91.2474,91.2474,91.2474,6.0701983886171,0
+VLU.US,D,20190531,000000,90.4132,90.4132,89.9417,89.9417,769.90349562294,0
+VLU.US,D,20190603,000000,90.5239,90.5239,90.43,90.43,151.75495971543,0
+VLU.US,D,20190604,000000,92.0945,92.39,92.0945,92.39,2590.9630122081,0
+VLU.US,D,20190605,000000,92.399,92.6085,92.399,92.6085,895.35426232103,0
+VLU.US,D,20190606,000000,93.1551,93.3034,93.1551,93.3034,117.3571688466,0
+VLU.US,D,20190607,000000,93.9202,93.9202,93.9202,93.9202,15.175495971543,0
+VLU.US,D,20190610,000000,95.0618,95.0618,95.0618,95.0618,51.596686303246,0
+VLU.US,D,20190611,000000,95.6351,95.6351,94.875,95.0124,532.15405873544,0
+VLU.US,D,20190612,000000,94.1377,94.1377,94.1377,94.1377,56.655184960427,0
+VLU.US,D,20190613,000000,94.9521,94.9521,94.5913,94.6357,1574.2047821147,0
+VLU.US,D,20190614,000000,94.4381,94.6951,94.1663,94.6457,6918.0027635607,0
+VLU.US,D,20190617,000000,94.534,94.705,94.4114,94.705,2814.5486528555,0
+VLU.US,D,20190618,000000,95.7122,95.7122,95.4424,95.4424,189.18784977857,0
+VLU.US,D,20190619,000000,95.6252,95.6252,95.2713,95.5293,10399.261539433,0
+VLU.US,D,20190620,000000,96.1373,96.3201,96.0591,96.3201,920.64675560693,0
+VLU.US,D,20190621,000000,95.6727,96.3863,95.6727,96.1935,1453.8125140738,0
+VLU.US,D,20190624,000000,96.3013,96.3013,95.7883,95.7883,1046.097522305,0
+VLU.US,D,20190625,000000,95.4058,95.5106,95.3958,95.5106,926.71695399555,0
+VLU.US,D,20190626,000000,95.5965,95.5965,95.2041,95.5293,889.28406393241,0
+VLU.US,D,20190627,000000,95.7695,95.7695,95.7695,95.7695,358.14170492841,0
+VLU.US,D,20190628,000000,96.4644,96.5306,96.4644,96.5306,254.94833232192,0
+VLU.US,D,20190701,000000,98.2307,98.2307,97.2185,97.2185,857.92137225789,0
+VLU.US,D,20190702,000000,96.9368,97.1217,96.9368,97.1217,283.27592480213,0
+VLU.US,D,20190703,000000,97.8442,97.8442,97.8442,97.8442,73.854080394842,0
+VLU.US,D,20190705,000000,97.0634,97.8442,97.0634,97.7464,2620.3023044197,0
+VLU.US,D,20190708,000000,97.6001,97.6001,97.2483,97.2483,621.18363510182,0
+VLU.US,D,20190709,000000,96.9656,97.2581,96.9656,97.2581,568.57524906714,0
+VLU.US,D,20190710,000000,97.6387,97.9846,97.6387,97.7267,9490.7551806029,0
+VLU.US,D,20190711,000000,97.6485,97.7464,97.6485,97.7464,115.33376938373,0
+VLU.US,D,20190712,000000,98.3691,98.4284,98.3691,98.4284,638.38253053623,0
+VLU.US,D,20190715,000000,98.3286,98.4482,98.3286,98.4482,9638.4633413926,0
+VLU.US,D,20190716,000000,98.2999,98.5964,98.1319,98.1615,1493.2688035998,0
+VLU.US,D,20190717,000000,97.3748,97.3748,97.3748,97.3748,53.620085766118,0
+VLU.US,D,20190718,000000,97.6387,97.6387,96.8884,97.6387,239.77283635038,0
+VLU.US,D,20190719,000000,97.3846,97.3846,97.3846,97.3846,7.0818981200533,0
+VLU.US,D,20190722,000000,97.2769,97.2769,97.2769,97.2769,4.0467989257448,0
+VLU.US,D,20190723,000000,97.5012,98.1032,97.5012,98.1032,187.16445031569,0
+VLU.US,D,20190724,000000,98.8436,98.8436,98.8436,98.8436,2.0233994628724,0
+VLU.US,D,20190725,000000,98.2307,98.2307,98.2307,98.2307,146.69646105825,0
+VLU.US,D,20190726,000000,98.8436,98.9622,98.8436,98.9622,112.29867018942,0
+VLU.US,D,20190729,000000,98.6063,98.7151,98.4383,98.7151,550.36465390129,0
+VLU.US,D,20190730,000000,98.5767,98.5767,98.5767,98.5767,28.327592480213,0
+VLU.US,D,20190731,000000,97.6287,97.8739,97.6287,97.8442,482.58077189506,0
+VLU.US,D,20190801,000000,96.3398,96.3398,96.3398,96.3398,3.0350991943086,0
+VLU.US,D,20190802,000000,95.2713,95.6539,95.2713,95.6539,491.68606947799,0
+VLU.US,D,20190805,000000,94.7237,94.7237,92.9762,92.9762,1031.9337260649,0
+VLU.US,D,20190806,000000,93.8728,93.8728,93.8728,93.8728,12.140396777234,0
+VLU.US,D,20190807,000000,93.8728,93.8728,93.8728,93.8728,4.0467989257448,0
+VLU.US,D,20190808,000000,94.4954,95.5965,94.4954,95.5965,1065.3198172023,0
+VLU.US,D,20190809,000000,94.8266,95.1665,94.7801,94.7801,1189.758884169,0
+VLU.US,D,20190812,000000,93.4438,93.4438,93.4438,93.4438,25.292493285905,0
+VLU.US,D,20190813,000000,94.9422,94.9422,94.7435,94.7435,554.41145282703,0
+VLU.US,D,20190814,000000,92.818,92.8398,91.9196,91.9196,965.16154379012,0
+VLU.US,D,20190815,000000,91.5123,91.9591,91.5123,91.9186,296.4280213108,0
+VLU.US,D,20190816,000000,93.1818,93.416,93.1077,93.416,380.39909902001,0
+VLU.US,D,20190819,000000,94.6753,94.6753,94.6753,94.6753,163.89535649266,0
+VLU.US,D,20190820,000000,93.7511,93.7511,93.7511,93.7511,37.432890063139,0
+VLU.US,D,20190821,000000,94.5715,94.5715,94.362,94.362,224.59734037883,0
+VLU.US,D,20190822,000000,94.6101,94.6101,94.6101,94.6101,33.386091137394,0
+VLU.US,D,20190823,000000,92.7489,92.7489,91.6972,91.6972,332.84921164251,0
+VLU.US,D,20190826,000000,92.7578,92.7578,92.7578,92.7578,2.0233994628724,0
+VLU.US,D,20190827,000000,92.4849,92.4849,92.2714,92.2714,619.16023563895,0
+VLU.US,D,20190828,000000,92.7212,92.9554,92.7212,92.9554,129.49756562383,0
+VLU.US,D,20190829,000000,94.2019,94.3718,94.1851,94.3442,887.26066446954,0
+VLU.US,D,20190830,000000,94.4954,94.5913,94.4954,94.5913,359.15340465985,0
+VLU.US,D,20190903,000000,93.8924,93.8924,93.8924,93.8924,1.0116997314362,0
+VLU.US,D,20190904,000000,94.8266,94.8464,94.8266,94.8464,215.49204279591,0
+VLU.US,D,20190905,000000,96.3764,96.3764,96.3764,96.3764,109.26357099511,0
+VLU.US,D,20190906,000000,96.5306,96.5306,96.5306,96.5306,189.18784977857,0
+VLU.US,D,20190909,000000,97.5606,97.5606,97.5606,97.5606,213.46864333304,0
+VLU.US,D,20190910,000000,98.0933,98.0933,98.0933,98.0933,8.0935978514895,0
+VLU.US,D,20190911,000000,98.5866,99.0512,98.5866,99.0512,110.27527072654,0
+VLU.US,D,20190912,000000,99.2191,99.2191,99.2191,99.2191,131.5209650867,0
+VLU.US,D,20190913,000000,99.3477,99.3477,99.3477,99.3477,55.64348522899,0
+VLU.US,D,20190916,000000,99.0412,99.0412,99.0412,99.0412,111.28697045798,0
+VLU.US,D,20190917,000000,98.6854,98.972,98.6854,98.972,120.39226804091,0
+VLU.US,D,20190918,000000,98.6162,98.7645,98.6162,98.7645,358.14170492841,0
+VLU.US,D,20190919,000000,99.0808,99.0808,98.7843,98.7843,226.62073984171,0
+VLU.US,D,20190920,000000,98.547,98.547,98.547,98.547,10.116997314362,0
+VLU.US,D,20190923,000000,98.5866,98.6162,98.5866,98.6162,214.48034306447,0
+VLU.US,D,20190924,000000,98.0933,98.0933,97.6485,97.8541,6649.9023347301,0
+VLU.US,D,20190925,000000,98.4976,98.4976,98.4976,98.4976,85.994477172076,0
+VLU.US,D,20190926,000000,98.122,98.1911,98.0538,98.0538,4121.664705871,0
+VLU.US,D,20190927,000000,97.7761,97.7761,97.7761,97.7761,204.36334575011,0
+VLU.US,D,20190930,000000,98.3691,98.3988,98.2307,98.2307,2030.4813609924,0
+VLU.US,D,20191001,000000,98.547,98.547,96.7333,96.7333,1648.0588625096,0
+VLU.US,D,20191002,000000,95.5491,95.5491,94.9224,94.9224,109.26357099511,0
+VLU.US,D,20191003,000000,95.1765,95.3188,95.1765,95.3188,266.07702936772,0
+VLU.US,D,20191004,000000,95.6727,96.6749,95.6727,96.6749,300.47482023655,0
+VLU.US,D,20191007,000000,96.6551,96.6551,96.3863,96.3863,117.3571688466,0
+VLU.US,D,20191008,000000,94.9986,95.5194,94.7613,94.7613,358.14170492841,0
+VLU.US,D,20191009,000000,95.3958,95.5679,95.3958,95.5679,211.44524387016,0
+VLU.US,D,20191010,000000,96.3013,96.3013,96.3013,96.3013,173.00065407559,0
+VLU.US,D,20191011,000000,97.6673,98.0044,97.6673,97.7563,845.78097548065,0
+VLU.US,D,20191014,000000,97.5606,97.5606,97.4242,97.4242,194.24634843575,0
+VLU.US,D,20191015,000000,98.4284,98.4284,98.4284,98.4284,2.0233994628724,0
+VLU.US,D,20191016,000000,98.3691,98.4878,98.2901,98.2901,12437.836498277,0
+VLU.US,D,20191017,000000,98.7941,98.9226,98.458,98.636,1320.2681495242,0
+VLU.US,D,20191018,000000,98.6755,98.6755,98.5964,98.5964,142.6496621325,0
+VLU.US,D,20191021,000000,99.2489,99.318,99.2489,99.318,622.19533483326,0
+VLU.US,D,20191022,000000,99.4766,99.8415,99.3081,99.3081,3899.0907649551,0
+VLU.US,D,20191023,000000,99.6546,99.6546,99.6546,99.6546,314.63861647665,0
+VLU.US,D,20191024,000000,99.4666,99.4666,99.4268,99.4268,235.72603742463,0
+VLU.US,D,20191025,000000,100.237,100.237,100.129,100.168,16578.723499044,0
+VLU.US,D,20191028,000000,100.623,100.741,100.623,100.662,2678.980888843,0
+VLU.US,D,20191029,000000,100.731,100.9,100.712,100.712,4839.9715151907,0
+VLU.US,D,20191030,000000,100.375,100.623,100.267,100.603,13013.493645464,0
+VLU.US,D,20191031,000000,100.059,100.237,99.7033,100.237,7357.080447004,0
+VLU.US,D,20191101,000000,101.542,102.164,101.404,102.076,5344.8096811774,0
+VLU.US,D,20191104,000000,102.422,102.422,102.372,102.372,240.78453608181,0
+VLU.US,D,20191105,000000,102.698,102.807,102.57,102.57,707.1781122739,0
+VLU.US,D,20191106,000000,103.015,103.015,102.422,102.481,2811.5135536612,0
+VLU.US,D,20191107,000000,103.588,103.657,102.946,102.946,2944.0462184793,0
+VLU.US,D,20191108,000000,102.896,103.173,102.788,103.173,2070.9493502499,0
+VLU.US,D,20191111,000000,102.866,103.005,102.738,102.916,871.07346876656,0
+VLU.US,D,20191112,000000,103.42,103.42,102.985,102.985,586.78584423299,0
+VLU.US,D,20191113,000000,102.738,102.827,102.718,102.827,380.39909902001,0
+VLU.US,D,20191114,000000,102.778,102.936,102.778,102.856,867.02666984081,0
+VLU.US,D,20191115,000000,103.746,103.746,103.746,103.746,129.49756562383,0
+VLU.US,D,20191118,000000,103.45,103.519,103.45,103.519,900.41276097821,0
+VLU.US,D,20191119,000000,103.084,103.282,103.084,103.282,151.75495971543,0
+VLU.US,D,20191120,000000,102.995,103.094,102.768,102.768,340.942809494,0
+VLU.US,D,20191121,000000,102.412,102.728,102.412,102.728,357.13000519697,0
+VLU.US,D,20191122,000000,102.946,103.104,102.946,103.104,544.29445551267,0
+VLU.US,D,20191125,000000,103.697,103.845,103.568,103.845,346.00130815118,0
+VLU.US,D,20191126,000000,103.815,103.815,103.815,103.815,94.088075023566,0
+VLU.US,D,20191127,000000,103.934,104.231,103.934,104.231,285.29932426501,0
+VLU.US,D,20191129,000000,103.786,103.786,103.786,103.786,61.713683617607,0
+VLU.US,D,20191202,000000,103.193,103.766,103.084,103.084,4927.9893918257,0
+VLU.US,D,20191203,000000,102.116,102.116,102.116,102.116,213.46864333304,0
+VLU.US,D,20191204,000000,102.788,102.926,102.788,102.926,613.09003725033,0
+VLU.US,D,20191205,000000,102.678,103.272,102.678,103.064,4705.4154509097,0
+VLU.US,D,20191206,000000,104.201,104.251,104.181,104.181,447.1712812948,0
+VLU.US,D,20191209,000000,104.191,104.27,103.944,103.944,1368.8297366332,0
+VLU.US,D,20191210,000000,103.875,103.875,103.756,103.756,379.38739928857,0
+VLU.US,D,20191211,000000,104.191,104.191,103.815,103.944,708.18981200533,0
+VLU.US,D,20191212,000000,104.003,105.357,104.003,105.219,715.27171012539,0
+VLU.US,D,20191213,000000,104.873,105.001,104.873,105.001,237.7494368875,0
+VLU.US,D,20191216,000000,106.059,106.059,105.634,105.634,1279.8001602668,0
+VLU.US,D,20191217,000000,105.763,105.763,105.763,105.763,2.0233994628724,0
+VLU.US,D,20191218,000000,105.743,105.743,105.743,105.743,69.807281469097,0
+VLU.US,D,20191219,000000,106.168,106.168,105.634,105.634,360.16510439128,0
+VLU.US,D,20191220,000000,106.514,106.534,106.504,106.504,336.89601056825,0
+VLU.US,D,20191223,000000,106.544,106.544,106.208,106.386,1042.0507233793,0
+VLU.US,D,20191224,000000,106.464,106.464,106.464,106.464,32.374391405958,0
+VLU.US,D,20191226,000000,106.751,106.83,106.751,106.83,399.62139391729,0
+VLU.US,D,20191227,000000,106.732,106.732,106.732,106.732,24.280793554469,0
+VLU.US,D,20191230,000000,106.425,106.435,106.237,106.237,466.39357619208,0
+VLU.US,D,20191231,000000,106.227,106.444,106.227,106.444,454.25317941485,0
+VLU.US,D,20200102,000000,106.484,107.176,106.484,107.176,737.52910421698,0
+VLU.US,D,20200103,000000,107.176,107.176,106.494,106.652,9479.6264835571,0
+VLU.US,D,20200106,000000,106.425,106.494,106.366,106.386,817.45338300044,0
+VLU.US,D,20200107,000000,106.128,106.296,106.128,106.267,330.82581217963,0
+VLU.US,D,20200108,000000,106.128,106.732,106.128,106.544,1673.3513557955,0
+VLU.US,D,20200109,000000,107.028,107.048,107.028,107.048,179.07085246421,0
+VLU.US,D,20200110,000000,106.929,106.929,106.692,106.692,184.12935112139,0
+VLU.US,D,20200113,000000,107.146,107.206,107.146,107.186,1363.771237976,0
+VLU.US,D,20200114,000000,107.334,107.334,107.334,107.334,52.608386034682,0
+VLU.US,D,20200115,000000,107.572,107.572,107.166,107.166,328.80241271676,0
+VLU.US,D,20200116,000000,108.046,108.214,108.046,108.214,617.13683617607,0
+VLU.US,D,20200117,000000,108.333,108.451,108.333,108.451,397.59799445442,0
+VLU.US,D,20200121,000000,108.046,108.046,107.838,107.838,265.06532963628,0
+VLU.US,D,20200122,000000,108.046,108.115,107.878,107.957,1849.3871090654,0
+VLU.US,D,20200123,000000,107.947,107.957,107.236,107.957,8194.7678246331,0
+VLU.US,D,20200124,000000,108.619,108.619,106.622,106.622,12144.44357616,0
+VLU.US,D,20200127,000000,105.249,105.249,105.011,105.011,11831.828359146,0
+VLU.US,D,20200128,000000,106.386,106.386,106.059,106.079,467.40527592352,0
+VLU.US,D,20200129,000000,106.198,106.612,105.605,105.605,890.29576366385,0
+VLU.US,D,20200130,000000,104.645,105.852,104.645,105.852,208.41014467585,0
+VLU.US,D,20200131,000000,105.269,105.269,103.687,103.786,3014.8651996798,0
+VLU.US,D,20200203,000000,104.735,104.735,104.261,104.261,26054.303183677,0
+VLU.US,D,20200204,000000,105.802,105.802,105.624,105.624,117.3571688466,0
+VLU.US,D,20200205,000000,106.732,107.65,106.732,107.65,24766.409425558,0
+VLU.US,D,20200206,000000,107.592,107.592,107.572,107.572,156.81345837261,0
+VLU.US,D,20200207,000000,107.068,107.068,106.83,106.87,739.55250367985,0
+VLU.US,D,20200210,000000,107.265,107.265,107.265,107.265,107.24017153224,0
+VLU.US,D,20200211,000000,108.283,108.283,107.818,107.818,419.85538854602,0
+VLU.US,D,20200212,000000,108.55,108.56,108.55,108.56,110.27527072654,0
+VLU.US,D,20200213,000000,108.491,108.491,108.333,108.333,367.24700251134,0
+VLU.US,D,20200214,000000,108.194,108.194,108.155,108.155,109.26357099511,0
+VLU.US,D,20200218,000000,107.621,107.967,107.621,107.69,372.30550116852,0
+VLU.US,D,20200219,000000,107.611,108.234,107.611,108.234,1987.9899722721,0
+VLU.US,D,20200220,000000,108.076,108.135,108.076,108.135,174.01235380702,0
+VLU.US,D,20200221,000000,107.156,107.156,107.156,107.156,35.409490600267,0
+VLU.US,D,20200224,000000,104.339,104.339,103.697,103.697,158.83685783548,0
+VLU.US,D,20200225,000000,100.178,100.178,100.178,100.178,357.13000519697,0
+VLU.US,D,20200226,000000,100.277,100.277,98.8732,99.15,27933.029584953,0
+VLU.US,D,20200227,000000,96.4446,97.3065,95.1093,95.1093,2722.4839772948,0
+VLU.US,D,20200228,000000,90.9479,93.8164,90.2788,92.9762,16268.131681494,0
+VLU.US,D,20200302,000000,96.3013,97.6871,96.3013,97.6871,1078.471913711,0
+VLU.US,D,20200303,000000,98.3988,99.15,95.0519,95.0993,12148.490375086,0
+VLU.US,D,20200304,000000,96.6255,98.6953,96.3764,98.6953,3283.9773282419,0
+VLU.US,D,20200305,000000,95.2615,95.2615,95.0717,95.0717,117.3571688466,0
+VLU.US,D,20200306,000000,92.0589,93.505,91.4115,93.505,3068.485285446,0
+VLU.US,D,20200309,000000,90.2511,90.2511,85.1538,86.0255,16701.139166549,0
+VLU.US,D,20200310,000000,90.5337,90.5337,85.7834,89.3813,4713.5090487612,0
+VLU.US,D,20200311,000000,87.779,87.779,84.9619,84.9619,1160.4195919573,0
+VLU.US,D,20200312,000000,76.8073,80.8897,76.5168,76.5168,5381.2308715091,0
+VLU.US,D,20200313,000000,80.9015,82.4365,77.0338,82.4365,6431.3751927398,0
+VLU.US,D,20200316,000000,77.1543,77.8423,73.4467,73.4467,19155.522715013,0
+VLU.US,D,20200317,000000,75.4068,77.6456,72.8833,76.8963,18696.211036941,0
+VLU.US,D,20200318,000000,73.5426,73.5426,70.6465,71.5114,1206.9577796034,0
+VLU.US,D,20200319,000000,72.7143,74.4183,71.1812,73.416,6251.2926405442,0
+VLU.US,D,20200320,000000,75.1033,75.1033,71.0873,71.0873,2465.51224551,0
+VLU.US,D,20200323,000000,69.2834,69.2834,67.4498,67.9747,2258.1138005656,0
+VLU.US,D,20200324,000000,70.7215,73.9706,70.7215,73.9706,1927.2879883859,0
+VLU.US,D,20200325,000000,74.6684,78.0172,73.1215,75.2209,5640.2260027567,0
+VLU.US,D,20200326,000000,76.3675,79.1539,76.3577,79.1539,3731.1486095367,0
+VLU.US,D,20200327,000000,77.3727,79.5473,77.2631,77.2631,6052.9994931827,0
+VLU.US,D,20200330,000000,78.6805,79.4574,78.6805,79.4564,540.24765658692,0
+VLU.US,D,20200331,000000,79.4129,79.4208,77.865,78.0982,644.45272892485,0
+VLU.US,D,20200401,000000,75.0588,75.0588,74.2711,74.36,1181.6652863175,0
+VLU.US,D,20200402,000000,74.7543,75.8061,74.7149,75.8061,3260.7082344188,0
+VLU.US,D,20200403,000000,77.9787,77.9787,74.2049,74.9491,2575.7875162365,0
+VLU.US,D,20200406,000000,79.2221,80.0386,78.4462,80.0336,6027.7069998968,0
+VLU.US,D,20200407,000000,82.3723,82.3723,80.5012,80.5012,7068.7460235446,0
+VLU.US,D,20200408,000000,80.4923,83.4527,80.4923,83.1502,4482.8415099938,0
+VLU.US,D,20200409,000000,85.0094,86.2608,84.5824,85.2733,2465.51224551,0
+VLU.US,D,20200413,000000,84.612,84.612,83.2727,83.7877,1360.7361387817,0
+VLU.US,D,20200414,000000,84.8384,85.8071,84.7623,85.6894,5456.0966516354,0
+VLU.US,D,20200415,000000,83.0355,83.2362,82.993,83.08,1071.3900155909,0
+VLU.US,D,20200416,000000,83.3499,83.3499,82.1232,83.1136,809.35978514895,0
+VLU.US,D,20200417,000000,84.8008,85.8624,84.7238,85.8624,3313.3166204535,0
+VLU.US,D,20200420,000000,84.2968,84.7248,83.7096,84.1634,6470.8314822659,0
+VLU.US,D,20200421,000000,82.5037,82.7024,81.2613,81.4896,2589.9513124766,0
+VLU.US,D,20200422,000000,81.9937,83.1946,81.9937,83.1946,24996.065264594,0
+VLU.US,D,20200423,000000,83.6226,84.9709,83.4912,83.4912,3668.4232261876,0
+VLU.US,D,20200424,000000,84.2414,84.791,83.6038,84.612,1739.1118383388,0
+VLU.US,D,20200427,000000,85.7784,87.5981,85.7784,87.2096,3370.9835051454,0
+VLU.US,D,20200428,000000,88.9641,88.9641,87.7514,88.0449,2122.5460365531,0
+VLU.US,D,20200429,000000,89.7124,91.3078,89.7124,91.0705,1285.8703586554,0
+VLU.US,D,20200430,000000,89.4949,89.6946,88.9187,89.1381,3175.7254569782,0
+VLU.US,D,20200501,000000,86.5009,86.9635,85.5303,85.9573,7991.4161786145,0
+VLU.US,D,20200504,000000,85.209,85.7488,84.7426,85.7488,9099.2273845371,0
+VLU.US,D,20200505,000000,87.5902,87.5981,86.2212,86.2212,4558.7189898515,0
+VLU.US,D,20200506,000000,86.157,86.157,84.9413,84.9413,653.55802650778,0
+VLU.US,D,20200507,000000,86.7016,86.7016,86.2696,86.2696,2627.3842025398,0
+VLU.US,D,20200508,000000,87.7118,88.4611,87.7118,88.4611,378.37569955713,0
+VLU.US,D,20200511,000000,87.35,88.3,87.35,87.8818,1180.653586586,0
+VLU.US,D,20200512,000000,87.4173,87.4173,85.645,85.645,539.23595685549,0
+VLU.US,D,20200513,000000,84.4787,84.4787,82.8931,82.8931,3606.70954257,0
+VLU.US,D,20200514,000000,81.3571,84.0496,81.3473,84.0496,931.77545265273,0
+VLU.US,D,20200515,000000,84.0141,84.2503,83.9567,84.1682,576.66884691863,0
+VLU.US,D,20200518,000000,85.644,88.5935,85.644,88.5935,1442.683817028,0
+VLU.US,D,20200519,000000,88.6231,88.8307,87.6169,87.6169,1490.2337044055,0
+VLU.US,D,20200520,000000,87.8354,89.144,87.8354,89.0887,543.28275578123,0
+VLU.US,D,20200521,000000,88.6133,88.8149,88.6033,88.8149,368.25870224277,0
+VLU.US,D,20200522,000000,88.2426,88.6914,88.2337,88.6914,393.55119552868,0
+VLU.US,D,20200526,000000,91.7674,91.7674,91.7674,91.7674,228.64413930458,0
+VLU.US,D,20200527,000000,93.6425,94.0141,92.2171,94.0141,10137.231308991,0
+VLU.US,D,20200528,000000,93.6602,94.1257,92.8942,92.8942,7183.0680931969,0
+VLU.US,D,20200529,000000,92.2062,92.5838,91.29,92.5838,1015.7465303619,0
+VLU.US,D,20200601,000000,92.5977,93.4506,92.5977,93.4506,1250.4608680551,0
+VLU.US,D,20200602,000000,94.362,94.9521,94.1693,94.9521,5211.2653166278,0
+VLU.US,D,20200603,000000,96.3764,100.722,95.8071,99.4567,8100.6797496096,0
+VLU.US,D,20200604,000000,97.955,99.9509,97.0337,97.9648,12511.690578671,0
+VLU.US,D,20200605,000000,101.196,102.284,101.196,101.354,794.18428917741,0
+VLU.US,D,20200608,000000,103.173,103.825,102.412,103.825,15373.789118904,0
+VLU.US,D,20200609,000000,102.362,102.362,101.028,101.918,9730.5280169533,0
+VLU.US,D,20200610,000000,101.117,101.117,98.8831,98.8831,8366.7567789773,0
+VLU.US,D,20200611,000000,95.0223,95.0321,91.8118,91.8118,1924.2528891916,0
+VLU.US,D,20200612,000000,94.6753,95.2526,92.1093,93.7067,5127.2942389186,0
+VLU.US,D,20200615,000000,91.459,95.042,91.4392,94.4895,11364.423083223,0
+VLU.US,D,20200616,000000,97.0921,97.6575,95.5194,96.2321,4892.5799012254,0
+VLU.US,D,20200617,000000,96.3398,96.3398,94.6555,95.2713,8077.4106557865,0
+VLU.US,D,20200618,000000,94.8266,95.558,94.8266,95.1665,980.33703976167,0
+VLU.US,D,20200619,000000,96.3764,96.3764,94.0684,94.5083,1801.8372216879,0
+VLU.US,D,20200622,000000,94.1159,94.4737,92.9663,94.4232,1870.6328034255,0
+VLU.US,D,20200623,000000,94.8127,94.8958,94.8127,94.8958,332.84921164251,0
+VLU.US,D,20200624,000000,94.3363,94.3363,91.1941,91.6063,1065.3198172023,0
+VLU.US,D,20200625,000000,90.9835,92.7429,90.9835,92.7429,1425.4849215936,0
+VLU.US,D,20200626,000000,92.0333,92.0333,90.1453,90.1453,1192.7939833633,0
+VLU.US,D,20200629,000000,91.2504,91.803,91.2504,91.803,762.82159750289,0
+VLU.US,D,20200630,000000,92.1271,93.3608,92.1271,93.3608,2029.469661261,0
+VLU.US,D,20200701,000000,94.2878,94.2878,92.6639,92.6925,8165.4285324215,0
+VLU.US,D,20200702,000000,93.9636,93.9636,93.2747,93.2747,201.3282465558,0
+VLU.US,D,20200706,000000,95.6539,95.6539,94.0961,94.4262,1897.9486961743,0
+VLU.US,D,20200707,000000,94.2117,94.4035,93.1897,93.2609,9807.4171965424,0
+VLU.US,D,20200708,000000,93.5623,93.5623,92.4296,93.2095,1417.3913237421,0
+VLU.US,D,20200709,000000,92.7597,92.7597,91.2652,91.4501,2101.300342193,0
+VLU.US,D,20200710,000000,92.2636,93.5179,92.2636,93.5179,534.17745819831,0
+VLU.US,D,20200713,000000,95.0124,95.0124,93.2283,93.2283,2436.1729532983,0
+VLU.US,D,20200714,000000,93.418,94.8127,92.8744,94.5409,3283.9773282419,0
+VLU.US,D,20200715,000000,95.9524,96.6156,95.7319,96.4545,4502.063804891,0
+VLU.US,D,20200716,000000,96.5405,96.5405,96.0008,96.3478,833.64057870342,0
+VLU.US,D,20200717,000000,96.1373,96.1373,96.1373,96.1373,28.327592480213,0
+VLU.US,D,20200720,000000,96.4911,96.4911,95.4286,95.7023,642.42932946198,0
+VLU.US,D,20200721,000000,96.8786,97.6001,96.6354,97.0238,1710.7842458586,0
+VLU.US,D,20200722,000000,96.5771,97.2868,96.33,97.2868,12546.08836954,0
+VLU.US,D,20200723,000000,97.0733,97.4242,96.6947,97.1316,2278.3477951943,0
+VLU.US,D,20200724,000000,97.1801,97.1801,96.0888,96.3112,1549.9239885602,0
+VLU.US,D,20200727,000000,96.1175,96.6651,96.1175,96.6651,137.59116347532,0
+VLU.US,D,20200728,000000,96.4348,96.5672,96.1837,96.1837,604.99643939884,0
+VLU.US,D,20200729,000000,97.4044,97.5309,97.4044,97.5309,562.50505067852,0
+VLU.US,D,20200730,000000,96.9458,96.9458,96.2519,96.2519,706.16641254246,0
+VLU.US,D,20200731,000000,97.7069,97.7069,96.3013,96.3013,5469.248748144,0
+VLU.US,D,20200803,000000,96.6156,96.9656,96.6156,96.9656,401.64479338017,0
+VLU.US,D,20200804,000000,97.1415,97.3164,97.1415,97.3164,836.67567789773,0
+VLU.US,D,20200805,000000,97.8442,98.4778,97.8442,98.4778,2010.2473663637,0
+VLU.US,D,20200806,000000,98.2505,98.5569,98.2505,98.3385,1342.5255436158,0
+VLU.US,D,20200807,000000,98.3385,99.575,98.3385,99.575,950.99774755002,0
+VLU.US,D,20200810,000000,100.583,100.86,100.257,100.86,888.27236420097,0
+VLU.US,D,20200811,000000,101.986,101.986,100.771,100.771,785.07899159448,0
+VLU.US,D,20200812,000000,102.076,102.076,101.196,101.502,1609.614272715,0
+VLU.US,D,20200813,000000,101.058,101.068,100.781,100.781,278.21742614495,0
+VLU.US,D,20200814,000000,101.107,101.107,101.107,101.107,74.865780126278,0
+VLU.US,D,20200817,000000,100.87,100.9,100.811,100.811,634.33573161049,0
+VLU.US,D,20200818,000000,100.395,100.395,100.287,100.287,483.5924716265,0
+VLU.US,D,20200819,000000,100.119,101.028,100.039,100.039,5740.3842761689,0
+VLU.US,D,20200820,000000,99.4666,99.5054,99.3575,99.5054,3181.7956553668,0
+VLU.US,D,20200821,000000,99.2093,99.4168,99.2093,99.4168,540.24765658692,0
+VLU.US,D,20200824,000000,100.405,101.156,100.405,101.156,1498.327302257,0
+VLU.US,D,20200825,000000,101.404,101.404,101.008,101.166,333.86091137394,0
+VLU.US,D,20200826,000000,100.82,101.058,100.82,101.058,512.93176383815,0
+VLU.US,D,20200827,000000,101.77,101.77,101.77,101.77,291.36952265362,0
+VLU.US,D,20200828,000000,102.234,102.53,102.234,102.53,361.17680412272,0
+VLU.US,D,20200831,000000,101.73,101.73,101.73,101.73,258.99513124766,0
+VLU.US,D,20200901,000000,101.76,101.878,101.64,101.878,1185.7120852432,0
+VLU.US,D,20200902,000000,102.52,103.707,102.52,103.657,1645.0237633152,0
+VLU.US,D,20200903,000000,104.013,104.013,100.682,101.246,632.31233214762,0
+VLU.US,D,20200904,000000,101.048,101.364,101.048,101.334,905.47125963539,0
+VLU.US,D,20200908,000000,99.0412,99.0412,98.9028,98.9028,375.34060036283,0
+VLU.US,D,20200909,000000,100.385,100.385,100.099,100.099,348.02470761405,0
+VLU.US,D,20200910,000000,99.9409,99.9409,98.4086,98.468,674.80372086794,0
+VLU.US,D,20200911,000000,98.8633,98.8633,97.7859,98.5668,2848.9464437243,0
+VLU.US,D,20200914,000000,99.0808,99.9708,99.0808,99.7928,386.46929740862,0
+VLU.US,D,20200915,000000,99.7828,99.7828,99.7828,99.7828,5.0584986571809,0
+VLU.US,D,20200916,000000,100.247,100.573,100.247,100.573,348.02470761405,0
+VLU.US,D,20200917,000000,99.8316,99.8316,99.8316,99.8316,67.783882006225,0
+VLU.US,D,20200918,000000,98.9622,98.9622,98.9622,98.9622,32.374391405958,0
+VLU.US,D,20200921,000000,97.1801,97.1801,96.2815,96.2815,948.97434808714,0
+VLU.US,D,20200922,000000,97.1019,97.1019,96.5672,96.5672,112.29867018942,0
+VLU.US,D,20200923,000000,97.6387,97.6387,94.2533,94.2533,808.34808541751,0
+VLU.US,D,20200924,000000,93.5515,95.6449,93.4941,94.867,789.12579052023,0
+VLU.US,D,20200925,000000,94.7485,95.907,94.7485,95.907,535.18915792974,0
+VLU.US,D,20200928,000000,97.5606,98.2209,97.5606,97.7069,447.1712812948,0
+VLU.US,D,20200929,000000,97.3748,97.3748,96.7521,96.839,614.10173698177,0
+VLU.US,D,20200930,000000,97.6575,97.7365,97.6575,97.7365,536.20085766118,0
+VLU.US,D,20201001,000000,98.0736,98.0736,97.61,97.7464,374.32890063139,0
+VLU.US,D,20201002,000000,98.1517,98.1517,98.1517,98.1517,129.49756562383,0
+VLU.US,D,20201005,000000,99.8912,99.8912,99.8912,99.8912,137.59116347532,0
+VLU.US,D,20201006,000000,100.346,100.346,98.8337,98.8337,409.73839123166,0
+VLU.US,D,20201007,000000,100.623,100.623,100.623,100.623,14.163796240107,0
+VLU.US,D,20201008,000000,101.938,101.938,101.938,101.938,52.608386034682,0
+VLU.US,D,20201009,000000,102.57,102.57,102.144,102.144,433.00748505469,0
+VLU.US,D,20201012,000000,102.303,103.163,102.303,103.163,248.8781339333,0
+VLU.US,D,20201013,000000,102.284,102.284,102.284,102.284,169.96555488128,0
+VLU.US,D,20201014,000000,101.74,101.74,101.74,101.74,116.34546911516,0
+VLU.US,D,20201015,000000,101.878,101.878,101.878,101.878,123.42736723521,0
+VLU.US,D,20201016,000000,101.878,101.878,101.878,101.878,66.772182274788,0
+VLU.US,D,20201019,000000,101.314,101.314,100.317,100.317,140.62626266963,0
+VLU.US,D,20201020,000000,101.186,101.186,101.186,101.186,81.947678246331,0
+VLU.US,D,20201021,000000,101.018,101.364,100.761,100.761,905.47125963539,0
+VLU.US,D,20201022,000000,102.402,102.402,102.086,102.086,354.09490600267,0
+VLU.US,D,20201023,000000,102.659,102.659,102.412,102.412,257.98343151623,0
+VLU.US,D,20201026,000000,99.5154,99.9996,99.5154,99.9996,2510.0270336932,0
+VLU.US,D,20201027,000000,98.9128,98.9128,98.9128,98.9128,36.421190331703,0
+VLU.US,D,20201028,000000,96.7521,96.7521,95.728,95.728,1270.6948626839,0
+VLU.US,D,20201029,000000,95.9524,97.1603,95.9524,97.1603,263.04193017341,0
+VLU.US,D,20201030,000000,96.2123,96.2123,96.2123,96.2123,125.45076669809,0
+VLU.US,D,20201102,000000,98.2603,98.2603,98.2603,98.2603,168.95385514984,0
+VLU.US,D,20201103,000000,100.84,100.84,100.455,100.455,4847.0534133108,0
+VLU.US,D,20201104,000000,100.643,100.643,100.01,100.01,170.97725461272,0
+VLU.US,D,20201105,000000,103.034,103.193,102.698,102.698,321.72051459671,0
+VLU.US,D,20201106,000000,102.204,102.224,102.026,102.224,611.06663778746,0
+VLU.US,D,20201109,000000,108.006,108.649,107.146,107.146,1354.6659403931,0
+VLU.US,D,20201110,000000,107.611,108.056,107.611,108.056,2013.282465558,0
+VLU.US,D,20201111,000000,107.621,107.789,107.621,107.789,1673.3513557955,0
+VLU.US,D,20201112,000000,107.176,107.176,106.069,106.069,1454.8242138052,0
+VLU.US,D,20201113,000000,107.562,108.441,107.562,108.441,744.61100233703,0
+VLU.US,D,20201116,000000,110.467,110.725,110.201,110.725,526.08386034682,0
+VLU.US,D,20201117,000000,110.715,110.774,110.715,110.774,780.0204929373,0
+VLU.US,D,20201118,000000,109.627,109.627,109.627,109.627,14.163796240107,0
+VLU.US,D,20201119,000000,109.361,110.438,109.153,110.438,8881.7119422783,0
+VLU.US,D,20201120,000000,110.567,110.567,109.687,109.687,229.65583903601,0
+VLU.US,D,20201123,000000,111.574,112.464,111.506,112.464,720.33020878257,0
+VLU.US,D,20201124,000000,112.672,116.023,112.672,115.005,1454.8242138052,0
+VLU.US,D,20201125,000000,113.719,113.719,113.719,113.719,46.538187646065,0
+VLU.US,D,20201127,000000,113.631,113.631,113.631,113.631,144.67306159537,0
+VLU.US,D,20201130,000000,112.652,112.652,111.684,111.684,2111.4173395073,0
+VLU.US,D,20201201,000000,113.581,114.026,113.235,113.235,3065.4501862517,0
+VLU.US,D,20201202,000000,112.998,114.016,112.998,114.016,298.45142077368,0
+VLU.US,D,20201203,000000,114.313,114.313,114.313,114.313,180.08255219564,0
+VLU.US,D,20201204,000000,115.281,116.2,115.281,116.2,386.46929740862,0
+VLU.US,D,20201207,000000,115.825,115.825,115.37,115.538,948.97434808714,0
+VLU.US,D,20201208,000000,115.281,116.29,115.212,116.052,2108.382240313,0
+VLU.US,D,20201209,000000,116.052,116.052,115.429,115.993,1002.5944338533,0
+VLU.US,D,20201210,000000,116.754,116.804,114.935,115.993,2433.137854104,0
+VLU.US,D,20201211,000000,115.281,115.281,115.163,115.163,322.73221432814,0
+VLU.US,D,20201214,000000,114.895,114.895,114.125,114.125,469.42867538639,0
+VLU.US,D,20201215,000000,114.797,116.023,114.53,115.815,44459.144697963,0
+VLU.US,D,20201216,000000,115.785,115.973,115.677,115.874,1961.6857792548,0
+VLU.US,D,20201217,000000,117.96,118,116.062,116.24,3181.7956553668,0
+VLU.US,D,20201218,000000,115.37,115.657,115.083,115.657,479.54567270075,0
+VLU.US,D,20201221,000000,115.429,115.756,115.163,115.163,766.86839642863,0
+VLU.US,D,20201222,000000,114.867,115.073,114.293,114.579,1249.4491683237,0
+VLU.US,D,20201223,000000,115.934,116.052,115.934,115.934,912.55315775544,0
+VLU.US,D,20201224,000000,115.499,115.785,115.499,115.785,324.75561379102,0
+VLU.US,D,20201228,000000,116.626,116.724,116.349,116.349,842.74587628634,0
+VLU.US,D,20201229,000000,115.765,116.299,115.756,115.785,1123.9984016256,0
+VLU.US,D,20201230,000000,117.17,117.17,116.141,116.448,661.65162435927,0
+VLU.US,D,20201231,000000,116.398,117.001,116.398,117.001,273.15892748777,0
+VLU.US,D,20210104,000000,117.93,117.93,114.737,115.627,180324.34843145,0
+VLU.US,D,20210105,000000,116.477,118.207,115.963,116.992,26548.012652617,0
+VLU.US,D,20210106,000000,117.99,121.034,117.99,120.223,6853.2539807487,0
+VLU.US,D,20210107,000000,121.716,122.823,121.696,121.963,11991.676916714,0
+VLU.US,D,20210108,000000,122.29,122.29,121.054,121.815,2385.5879667265,0
+VLU.US,D,20210111,000000,121.429,122.516,121.113,122.052,5735.3257775118,0
+VLU.US,D,20210112,000000,122.22,123.861,121.944,123.436,4156.0624967399,0
+VLU.US,D,20210113,000000,122.833,123.584,122.684,123.05,2708.3201810547,0
+VLU.US,D,20210114,000000,123.792,124.503,123.782,123.782,6557.8376591694,0
+VLU.US,D,20210115,000000,122.902,123.515,121.39,122.002,12015.957710267,0
+VLU.US,D,20210119,000000,123.515,123.515,122.823,122.972,28470.242142346,0
+VLU.US,D,20210120,000000,124.098,124.098,123.159,123.841,4960.3637832316,0
+VLU.US,D,20210121,000000,123.554,123.554,122.882,122.882,3251.6029368359,0
+VLU.US,D,20210122,000000,122.032,122.764,122.032,122.764,3340.6325132023,0
+VLU.US,D,20210125,000000,122.15,122.27,120.876,122.27,2012.2707658266,0
+VLU.US,D,20210126,000000,122.486,122.486,121.647,121.785,8131.0307415526,0
+VLU.US,D,20210127,000000,120.313,120.659,118.83,118.968,8709.7229879341,0
+VLU.US,D,20210128,000000,120.787,121.054,120.401,120.401,78666.736017283,0
+VLU.US,D,20210129,000000,120.273,120.273,117.684,117.842,6004.4379060738,0
+VLU.US,D,20210201,000000,119.215,119.255,118.118,119.067,25825.659044371,0
+VLU.US,D,20210202,000000,120.451,121.064,120.303,120.678,5659.448297654,0
+VLU.US,D,20210203,000000,121.637,121.795,121.232,121.637,10952.661292528,0
+VLU.US,D,20210204,000000,122.912,123.367,122.912,123.367,6449.5857879057,0
+VLU.US,D,20210205,000000,124.483,124.593,124.237,124.375,11104.416252243,0
+VLU.US,D,20210208,000000,125.798,126.124,125.769,126.095,7142.6001039395,0
+VLU.US,D,20210209,000000,126.322,126.322,125.491,126.124,11423.101667646,0
+VLU.US,D,20210210,000000,127.192,127.192,126.253,126.273,1466.9646105825,0
+VLU.US,D,20210211,000000,126.292,126.381,125.017,126.045,16280.272078271,0
+VLU.US,D,20210212,000000,126.45,126.886,126.381,126.886,10822.152027173,0
+VLU.US,D,20210216,000000,128.635,128.635,127.448,127.626,3517.6799662036,0
+VLU.US,D,20210217,000000,127.242,127.953,127.242,127.953,1977.8729749577,0
+VLU.US,D,20210218,000000,126.55,127.112,126.342,126.816,3641.1073334388,0
+VLU.US,D,20210219,000000,128.17,128.26,127.992,127.992,4099.4073117794,0
+VLU.US,D,20210222,000000,128.586,129.891,128.447,128.852,10069.447426985,0
+VLU.US,D,20210223,000000,128.852,129.742,128.526,129.287,2740.6945724606,0
+VLU.US,D,20210224,000000,130.948,131.976,130.948,131.936,5297.2597937999,0
+VLU.US,D,20210225,000000,132.164,132.164,128.615,128.615,7324.706055598,0
+VLU.US,D,20210226,000000,126.945,129.149,126.372,127.785,5021.0657671178,0
+VLU.US,D,20210301,000000,128.813,131.215,128.813,130.592,5360.9968768804,0
+VLU.US,D,20210302,000000,131.353,131.353,130.127,130.434,37003.92937701,0
+VLU.US,D,20210303,000000,129.949,131.66,129.949,130.247,16151.786212379,0
+VLU.US,D,20210304,000000,130.177,130.305,126.747,128.309,4183.3783894886,0
+VLU.US,D,20210305,000000,130.869,131.62,127.992,131.62,24704.69574194,0
+VLU.US,D,20210308,000000,132.886,134.477,132.886,133.054,10315.290461723,0
+VLU.US,D,20210309,000000,136.839,136.839,132.728,132.746,15677.299038335,0
+VLU.US,D,20210310,000000,134.042,135.267,134.042,134.911,8029.860768409,0
+VLU.US,D,20210311,000000,135.89,136.335,134.704,135.465,12831.387693806,0
+VLU.US,D,20210312,000000,136.226,136.987,136.078,136.503,10715.923555372,0
+VLU.US,D,20210315,000000,137.521,137.521,135.88,137.195,13642.770878417,0
+VLU.US,D,20210316,000000,137.234,137.234,135.771,135.851,5885.0573377643,0
+VLU.US,D,20210317,000000,136.088,136.651,134.951,136.622,10171.62909986,0
+VLU.US,D,20210318,000000,137.6,137.708,135.05,135.159,3752.3943038968,0
+VLU.US,D,20210319,000000,135.327,135.633,134.091,135.05,15554.883370831,0
+VLU.US,D,20210322,000000,135.386,137.017,133.597,134.061,5245.6631074966,0
+VLU.US,D,20210323,000000,133.073,133.706,131.264,131.363,6128.8769730404,0
+VLU.US,D,20210324,000000,133.3,133.587,131.403,131.482,13942.233998922,0
+VLU.US,D,20210325,000000,130.968,133.261,129.92,133.241,8139.1243394041,0
+VLU.US,D,20210326,000000,134.763,135.129,133.498,135.129,4537.4732954913,0
+VLU.US,D,20210329,000000,135.031,135.217,133.716,134.397,6552.7791605122,0
+VLU.US,D,20210330,000000,134.516,135.227,134.516,134.763,6565.9312570209,0
+VLU.US,D,20210331,000000,134.863,135.357,134.546,134.546,35153.530568213,0
+VLU.US,D,20210401,000000,135.247,135.771,134.743,135.771,5962.9582170849,0
+VLU.US,D,20210405,000000,137.502,137.502,136.809,137.116,17314.229203799,0
+VLU.US,D,20210406,000000,136.493,137.708,136.493,137.007,43175.297738771,0
+VLU.US,D,20210407,000000,137.492,137.492,136.71,136.958,118258.5933073,0
+VLU.US,D,20210408,000000,136.325,136.968,136.058,136.918,3705.8561162508,0
+VLU.US,D,20210409,000000,137.244,137.698,137.046,137.69,39451.231027354,0
+VLU.US,D,20210412,000000,137.956,137.956,137.314,137.66,9697.1419258159,0
+VLU.US,D,20210413,000000,137.6,137.6,136.632,137.076,6350.439214225,0
+VLU.US,D,20210414,000000,136.938,138.756,136.938,137.808,16142.680914796,0
+VLU.US,D,20210415,000000,138.905,138.905,137.718,138.361,6265.4564367843,0
+VLU.US,D,20210416,000000,138.944,139.241,138.717,139.073,6978.7047474468,0
+VLU.US,D,20210419,000000,139.221,139.221,138.242,138.44,5437.8860564695,0
+VLU.US,D,20210420,000000,138.371,138.371,136.592,137.086,17863.582157968,0
+VLU.US,D,20210421,000000,137.175,138.697,136.404,138.697,35988.182846648,0
+VLU.US,D,20210422,000000,138.598,138.776,137.58,137.65,3764.5347006741,0
+VLU.US,D,20210423,000000,138.144,139.459,138.144,139.023,17719.920796105,0
+VLU.US,D,20210426,000000,139.547,139.547,138.875,138.974,12244.601849573,0
+VLU.US,D,20210427,000000,139.014,139.508,139.014,139.488,35821.252390961,0
+VLU.US,D,20210428,000000,139.844,140.141,139.676,139.685,47577.203270249,0
+VLU.US,D,20210429,000000,140.793,140.981,140.101,140.961,3459.0013817803,0
+VLU.US,D,20210430,000000,140.545,140.545,139.685,139.873,8919.1448323414,0
+VLU.US,D,20210503,000000,140.525,141.564,140.525,141.119,26975.961639015,0
+VLU.US,D,20210504,000000,140.585,141.069,139.844,141.03,15991.937654811,0
+VLU.US,D,20210505,000000,141.87,142.078,141.633,141.771,5291.1895954113,0
+VLU.US,D,20210506,000000,142.088,142.968,141.247,142.968,19408.447647872,0
+VLU.US,D,20210507,000000,143.096,144.242,142.71,144.193,9439.1584942996,0
+VLU.US,D,20210510,000000,144.707,145.349,143.768,143.768,16400.664346312,0
+VLU.US,D,20210511,000000,142.69,142.69,141.02,141.761,24746.175430929,0
+VLU.US,D,20210512,000000,141.04,141.485,139.063,139.201,20440.381373937,0
+VLU.US,D,20210513,000000,139.419,141.465,139.419,141.247,9696.1302260844,0
+VLU.US,D,20210514,000000,142.305,143.462,141.969,143.353,6339.3105171792,0
+VLU.US,D,20210517,000000,143.274,143.333,142.858,143.304,18903.609481885,0
+VLU.US,D,20210518,000000,143.63,143.63,141.752,141.752,7274.1210690262,0
+VLU.US,D,20210519,000000,140.387,140.961,139.093,140.961,11009.316477488,0
+VLU.US,D,20210520,000000,141.228,142.098,141.228,141.722,3547.0192584153,0
+VLU.US,D,20210521,000000,142.582,143.056,141.989,142.206,6175.4151606865,0
+VLU.US,D,20210524,000000,143.165,143.422,142.67,143.036,4906.7436974655,0
+VLU.US,D,20210525,000000,143.679,143.679,142.088,142.088,6677.2182274788,0
+VLU.US,D,20210526,000000,142.404,142.858,142.394,142.69,80272.303491073,0
+VLU.US,D,20210527,000000,143.62,143.867,143.214,143.511,14960.003928747,0
+VLU.US,D,20210528,000000,143.343,143.59,143.214,143.412,16702.15086628,0
+VLU.US,D,20210601,000000,144.589,144.589,143.946,144.134,5161.6920297874,0
+VLU.US,D,20210602,000000,144.509,144.509,144.173,144.371,8555.9446287558,0
+VLU.US,D,20210603,000000,143.659,144.657,143.501,144.44,8607.5413150591,0
+VLU.US,D,20210604,000000,144.628,145.073,144.479,145.073,8332.3589881084,0
+VLU.US,D,20210607,000000,145.261,145.261,144.618,144.815,11213.679823239,0
+VLU.US,D,20210608,000000,144.815,145.013,144.815,144.993,3105.9181755091,0
+VLU.US,D,20210609,000000,145.033,145.033,144.282,144.282,4952.2701853801,0
+VLU.US,D,20210610,000000,145.161,145.161,144.084,144.084,5747.466174289,0
+VLU.US,D,20210611,000000,144.519,144.519,144.035,144.42,5004.8785714148,0
+VLU.US,D,20210614,000000,144.815,144.815,143.214,143.708,5095.9315472441,0
+VLU.US,D,20210615,000000,143.708,144.213,143.63,144.005,4204.6240838488,0
+VLU.US,D,20210616,000000,143.462,143.63,143.026,143.184,6103.5844797545,0
+VLU.US,D,20210617,000000,143.156,143.156,140.437,141.307,11834.863458341,0
+VLU.US,D,20210618,000000,139.281,139.399,138.816,138.816,9953.1019578692,0
+VLU.US,D,20210621,000000,140.872,141.307,140.753,141.287,25243.931698795,0
+VLU.US,D,20210622,000000,140.991,141.771,140.991,141.544,4977.562678666,0
+VLU.US,D,20210623,000000,141.742,141.85,141.366,141.366,4265.326067735,0
+VLU.US,D,20210624,000000,142.325,142.483,141.781,142.364,8895.8757385184,0
+VLU.US,D,20210625,000000,143.076,143.472,142.938,143.294,8275.703803148,0
+VLU.US,D,20210628,000000,143.847,143.847,141.989,142.444,7556.3852940969,0
+VLU.US,D,20210629,000000,142.918,142.918,141.84,141.959,7858.8835137963,0
+VLU.US,D,20210630,000000,142.295,142.67,142.286,142.592,12557.217066586,0
+VLU.US,D,20210701,000000,143.362,143.65,143.314,143.491,23364.193597788,0
+VLU.US,D,20210702,000000,143.432,143.916,143.432,143.877,5046.3582604037,0
+VLU.US,D,20210706,000000,143.689,143.689,141.702,142.334,16754.759252315,0
+VLU.US,D,20210707,000000,142.354,142.622,141.692,142.434,15944.387767434,0
+VLU.US,D,20210708,000000,140.901,141.672,140.199,140.833,6126.8535735776,0
+VLU.US,D,20210709,000000,142.502,143.422,142.502,143.353,3179.7722559039,0
+VLU.US,D,20210712,000000,142.7,143.936,142.7,143.877,3773.639998257,0
+VLU.US,D,20210713,000000,143.362,143.699,142.82,142.82,43191.484934473,0
+VLU.US,D,20210714,000000,142.868,142.888,142.186,142.532,13322.062063552,0
+VLU.US,D,20210715,000000,141.949,142.552,141.742,142.216,118219.13701778,0
+VLU.US,D,20210716,000000,142.868,142.868,140.575,140.575,94700.153361084,0
+VLU.US,D,20210719,000000,138.885,139.014,137.046,137.818,30282.196361348,0
+VLU.US,D,20210720,000000,139.853,140.862,139.853,140.585,85471.428410924,0
+VLU.US,D,20210721,000000,141.03,142.226,141.03,142.048,12517.76077706,0
+VLU.US,D,20210722,000000,142.176,142.176,141.099,141.406,9678.93133065,0
+VLU.US,D,20210723,000000,142.196,142.334,141.722,142.334,9902.5169712974,0
+VLU.US,D,20210726,000000,142.82,143.066,142.66,143.066,18221.723862897,0
+VLU.US,D,20210727,000000,142.72,142.72,142.038,142.67,8243.3294117421,0
+VLU.US,D,20210728,000000,142.988,143.194,142.374,142.74,15700.568132158,0
+VLU.US,D,20210729,000000,143.511,144.134,143.452,143.679,7805.2634280302,0
+VLU.US,D,20210730,000000,143.699,143.857,142.73,142.878,10448.834826273,0
+VLU.US,D,20210802,000000,143.343,144.074,142.532,142.562,5140.4463354273,0
+VLU.US,D,20210803,000000,142.186,143.916,141.742,143.916,6526.4749674949,0
+VLU.US,D,20210804,000000,143.165,143.165,142.315,142.315,3332.5389153508,0
+VLU.US,D,20210805,000000,142.868,143.204,142.868,143.204,4712.4973490298,0
+VLU.US,D,20210806,000000,144.173,144.361,144.173,144.262,2258.1138005656,0
+VLU.US,D,20210809,000000,144.312,144.312,143.827,144.055,6241.1756432298,0
+VLU.US,D,20210810,000000,144.47,145.221,144.43,145.211,3661.3413280676,0
+VLU.US,D,20210811,000000,145.775,146.14,145.637,146.14,7488.6014120907,0
+VLU.US,D,20210812,000000,146.486,146.486,145.537,146.249,3593.5574460613,0
+VLU.US,D,20210813,000000,146.249,146.249,146.051,146.101,4128.7466039911,0
+VLU.US,D,20210816,000000,145.675,146.15,144.974,146.15,6870.4528761832,0
+VLU.US,D,20210817,000000,145.429,145.449,144.341,145.141,5485.435943847,0
+VLU.US,D,20210818,000000,145.103,145.201,143.482,143.482,6855.2773802116,0
+VLU.US,D,20210819,000000,142.582,143.412,142.473,142.74,7691.9530581093,0
+VLU.US,D,20210820,000000,143.284,143.867,143.204,143.867,12661.422138924,0
+VLU.US,D,20210823,000000,144.509,145.281,144.509,144.964,2968.3270120338,0
+VLU.US,D,20210824,000000,145.577,145.755,145.309,145.517,4614.3624750805,0
+VLU.US,D,20210825,000000,146.002,146.496,145.853,146.239,3876.8333708635,0
+VLU.US,D,20210826,000000,145.439,145.646,145.033,145.083,4827.8311184135,0
+VLU.US,D,20210827,000000,146.081,146.822,146.051,146.664,7454.2036212218,0
+VLU.US,D,20210830,000000,146.694,146.842,146.318,146.318,6068.1749891543,0
+VLU.US,D,20210831,000000,146.506,146.733,146.289,146.318,8491.1958459439,0
+VLU.US,D,20210901,000000,146.199,146.298,145.883,145.943,8462.8682534637,0
+VLU.US,D,20210902,000000,146.545,146.951,146.447,146.753,4721.6026466127,0
+VLU.US,D,20210903,000000,146.259,146.447,146.16,146.308,2815.5603525869,0
+VLU.US,D,20210907,000000,146.131,146.131,145.329,145.339,5444.9679545896,0
+VLU.US,D,20210908,000000,145.103,145.349,144.638,144.945,6259.3862383957,0
+VLU.US,D,20210909,000000,144.895,145.547,144.44,144.44,3354.7963094424,0
+VLU.US,D,20210910,000000,145.013,145.013,143.274,143.274,5653.3780992654,0
+VLU.US,D,20210913,000000,144.539,144.598,143.679,144.321,4673.0410595038,0
+VLU.US,D,20210914,000000,143.659,143.659,142.67,142.858,5588.6293164535,0
+VLU.US,D,20210915,000000,143.877,144.549,143.877,144.321,2528.237628859,0
+VLU.US,D,20210916,000000,144.717,144.717,143.501,144.084,2233.8330070111,0
+VLU.US,D,20210917,000000,143.521,143.54,143.006,143.175,1632.883366538,0
+VLU.US,D,20210920,000000,140.813,140.813,139.093,140.655,8721.8633847114,0
+VLU.US,D,20210921,000000,141.584,141.584,140.179,140.447,16169.996807545,0
+VLU.US,D,20210922,000000,141.91,142.434,141.801,141.801,2226.7511088911,0
+VLU.US,D,20210923,000000,142.69,144.509,142.69,143.837,6337.2871177163,0
+VLU.US,D,20210924,000000,143.778,144.42,143.778,144.134,19150.464216356,0
+VLU.US,D,20210927,000000,144.569,145.507,144.569,145.141,6048.952694257,0
+VLU.US,D,20210928,000000,144.905,144.905,143.165,143.165,9693.0951268901,0
+VLU.US,D,20210929,000000,143.689,143.808,143.462,143.462,2379.5177683379,0
+VLU.US,D,20210930,000000,143.847,143.857,141.495,141.495,6150.1226674006,0
+VLU.US,D,20211001,000000,141.712,143.768,140.852,142.958,6660.0193320444,0
+VLU.US,D,20211004,000000,142.71,142.71,142.206,142.374,5795.0160616665,0
+VLU.US,D,20211005,000000,143.194,144.282,143.194,143.61,4157.0741964713,0
+VLU.US,D,20211006,000000,142.098,143.659,141.534,143.659,12280.011340173,0
+VLU.US,D,20211007,000000,145.063,145.863,144.925,144.925,5031.1827644322,0
+VLU.US,D,20211008,000000,145.557,145.665,145.023,145.151,8852.3726500666,0
+VLU.US,D,20211011,000000,145.607,146.021,144.153,144.153,10754.368145167,0
+VLU.US,D,20211012,000000,144.539,144.539,143.728,143.877,6937.2250584579,0
+VLU.US,D,20211013,000000,144.005,144.005,142.502,143.966,20177.339443764,0
+VLU.US,D,20211014,000000,144.964,146.091,144.964,146.002,4182.3666897572,0
+VLU.US,D,20211015,000000,147.128,147.316,146.921,146.921,7081.8981200533,0
+VLU.US,D,20211018,000000,146.476,147.228,146.476,146.901,15550.836571905,0
+VLU.US,D,20211019,000000,147.356,147.87,147.287,147.87,26991.137134986,0
+VLU.US,D,20211020,000000,148.266,149.214,148.146,148.888,31943.407320366,0
+VLU.US,D,20211021,000000,149.007,149.007,148.206,148.789,28775.77546124,0
+VLU.US,D,20211022,000000,149.313,149.372,148.364,149.016,31126.965637097,0
+VLU.US,D,20211025,000000,149.55,149.55,149.086,149.382,10621.835480349,0
+VLU.US,D,20211026,000000,149.926,149.926,149.313,149.313,4293.6536602152,0
+VLU.US,D,20211027,000000,148.848,148.848,147.287,147.287,16130.540518019,0
+VLU.US,D,20211028,000000,148.364,148.74,148.354,148.72,3232.3806419386,0
+VLU.US,D,20211029,000000,148.463,148.809,148.364,148.542,2435.1612535669,0
+VLU.US,D,20211101,000000,149.214,149.531,149.026,149.481,3106.9298752405,0
+VLU.US,D,20211102,000000,149.728,150.005,149.392,149.887,4516.2276011311,0
+VLU.US,D,20211103,000000,149.867,151.339,149.867,151.251,5882.02223857,0
+VLU.US,D,20211104,000000,151.666,151.666,150.311,150.865,3676.5168240391,0
+VLU.US,D,20211105,000000,152.298,152.506,151.794,151.962,4297.7004591409,0
+VLU.US,D,20211108,000000,152.555,152.644,152.1,152.17,3308.2581217963,0
+VLU.US,D,20211109,000000,152.417,152.417,151.448,151.873,3325.4570172308,0
+VLU.US,D,20211110,000000,151.922,152.18,150.776,151.201,5649.3313003397,0
+VLU.US,D,20211111,000000,151.557,151.705,151.497,151.497,3385.1473013855,0
+VLU.US,D,20211112,000000,151.735,152.002,151.478,151.962,3309.2698215278,0
+VLU.US,D,20211115,000000,152.98,152.98,151.992,152.16,6318.064822819,0
+VLU.US,D,20211116,000000,152.288,152.526,151.863,151.863,6642.82043661,0
+VLU.US,D,20211117,000000,151.261,151.28,151.013,151.171,3034.0874945771,0
+VLU.US,D,20211118,000000,150.331,151.013,150.252,150.934,3741.265606851,0
+VLU.US,D,20211119,000000,150.103,150.183,149.521,149.639,7323.6943558666,0
+VLU.US,D,20211122,000000,150.559,151.468,150.559,150.637,8776.4951702089,0
+VLU.US,D,20211123,000000,150.509,151.557,150.509,151.557,5262.8620029311,0
+VLU.US,D,20211124,000000,151.29,151.448,151.27,151.448,3393.240899237,0
+VLU.US,D,20211126,000000,148.314,148.314,146.793,147.584,5045.3465606723,0
+VLU.US,D,20211129,000000,149.432,149.432,147.584,148.394,4115.5945074824,0
+VLU.US,D,20211130,000000,146.783,146.783,144.677,144.875,6168.3332625664,0
+VLU.US,D,20211201,000000,146.437,147.84,143.412,143.412,8867.5481460382,0
+VLU.US,D,20211202,000000,143.432,146.575,143.432,145.963,6522.4281685691,0
+VLU.US,D,20211203,000000,146.99,146.99,144.598,145.429,4100.4190115109,0
+VLU.US,D,20211206,000000,146.545,148.562,146.545,147.554,6949.3654552352,0
+VLU.US,D,20211207,000000,149.392,150.252,149.204,149.689,11908.717538735,0
+VLU.US,D,20211208,000000,149.827,149.906,149.432,149.787,6056.034592377,0
+VLU.US,D,20211209,000000,149.303,149.303,149.264,149.264,1830.1648141681,0
+VLU.US,D,20211210,000000,149.59,150.421,149.541,150.421,2949.1047171365,0
+VLU.US,D,20211213,000000,150.509,150.509,148.789,149.036,3867.7280732805,0
+VLU.US,D,20211214,000000,148.334,149.541,148.334,148.641,6096.5025816345,0
+VLU.US,D,20211215,000000,148.127,150.243,148.048,150.243,5500.6114398186,0
+VLU.US,D,20211216,000000,151.488,151.774,150.569,150.569,3831.3068829488,0
+VLU.US,D,20211217,000000,149.214,149.857,148.67,148.67,5498.5880403557,0
+VLU.US,D,20211220,000000,146.516,146.872,145.477,146.872,11087.217356809,0
+VLU.US,D,20211221,000000,148.562,149.422,148.482,149.333,7786.0411331329,0
+VLU.US,D,20211222,000000,149.58,150.459,149.58,150.459,3338.6091137394,0
+VLU.US,D,20211223,000000,151.359,151.577,151.359,151.517,5443.9562548581,0
+VLU.US,D,20211227,000000,151.666,153.04,151.666,153.04,6224.9884475269,0
+VLU.US,D,20211228,000000,153.692,153.692,153.228,153.228,2757.893467895,0
+VLU.US,D,20211229,000000,153.593,153.632,153.306,153.632,5978.1337130564,0
+VLU.US,D,20211230,000000,154.166,154.166,153.238,153.238,2660.7702936772,0
+VLU.US,D,20211231,000000,153.366,153.593,153.208,153.208,3332.5389153508,0
+VLU.US,D,20220103,000000,153.742,154.493,153.742,154.493,10949.626193334,0
+VLU.US,D,20220104,000000,156.469,156.657,156.203,156.44,3186.854154024,0
+VLU.US,D,20220105,000000,156.954,157.398,154.68,154.68,10389.144542118,0
+VLU.US,D,20220106,000000,154.907,155.747,154.611,155.075,21858.78439741,0
+VLU.US,D,20220107,000000,155.382,155.965,155.075,155.629,22394.985255071,0
+VLU.US,D,20220110,000000,155.481,155.481,153.208,155.075,77603.439599544,0
+VLU.US,D,20220111,000000,154.829,156.479,154.483,156.469,8398.1194706518,0
+VLU.US,D,20220112,000000,157.31,157.31,156.074,156.41,23451.199774691,0
+VLU.US,D,20220113,000000,157.112,157.676,156.025,156.025,21779.871818359,0
+VLU.US,D,20220114,000000,154.7,156.371,154.7,156.371,77319.151975011,0
+VLU.US,D,20220118,000000,155.777,155.777,153.326,153.712,13226.962288797,0
+VLU.US,D,20220119,000000,154.829,154.829,151.893,151.893,13355.448154689,0
+VLU.US,D,20220120,000000,152.93,153.88,150.084,150.311,10959.743190649,0
+VLU.US,D,20220121,000000,149.402,150.43,147.613,147.86,19132.25362119,0
+VLU.US,D,20220124,000000,145.507,148.592,143.184,148.592,14350.960690422,0
+VLU.US,D,20220125,000000,145.597,148.977,145.597,147.94,4956.3169843059,0
+VLU.US,D,20220126,000000,150.015,150.015,146.585,147.069,3746.3241055082,0
+VLU.US,D,20220127,000000,148.038,149.145,145.725,146.466,79697.658043617,0
+VLU.US,D,20220128,000000,145.281,148.522,145.113,148.522,7843.7080178248,0
+VLU.US,D,20220131,000000,147.82,150.381,147.82,150.381,23614.083431452,0
+VLU.US,D,20220201,000000,150.489,151.982,150.193,151.922,7957.0183877456,0
+VLU.US,D,20220202,000000,151.883,153.05,151.458,153.05,17696.651702281,0
+VLU.US,D,20220203,000000,151.606,152.387,150.815,150.815,69813.351667485,0
+VLU.US,D,20220204,000000,151.053,152.16,149.867,151.27,44300.307840128,0
+VLU.US,D,20220207,000000,151.636,151.962,151.063,151.063,6905.8623667834,0
+VLU.US,D,20220208,000000,151.043,152.644,151.043,152.644,8778.5185696718,0
+VLU.US,D,20220209,000000,153.514,154.255,153.514,153.949,11050.796166478,0
+VLU.US,D,20220210,000000,153.82,154.166,151.389,152.051,7905.4217014424,0
+VLU.US,D,20220211,000000,152.417,152.902,149.955,150.747,12992.247951103,0
+VLU.US,D,20220214,000000,150.509,150.509,148.621,149.323,28564.33021737,0
+VLU.US,D,20220215,000000,150.717,151.201,150.717,151.201,7292.331664192,0
+VLU.US,D,20220216,000000,150.973,152.002,150.607,151.616,28770.716962583,0
+VLU.US,D,20220217,000000,150.401,150.687,148.77,149.254,24849.368803535,0
+VLU.US,D,20220218,000000,149.451,149.451,147.82,148.482,11164.106536398,0
+VLU.US,D,20220222,000000,147.968,148.038,146.16,146.882,16427.980239061,0
+VLU.US,D,20220223,000000,147.603,148.048,144.855,144.885,6304.9127263103,0
+VLU.US,D,20220224,000000,142.384,145.122,141.406,144.925,33033.007931123,0
+VLU.US,D,20220225,000000,146.891,149.165,146.891,149.016,5692.8343887914,0
+VLU.US,D,20220228,000000,147.02,148.76,147.02,148.444,5131.3410378443,0
+VLU.US,D,20220301,000000,148.552,148.592,145.309,145.824,9778.0779043308,0
+VLU.US,D,20220302,000000,147.06,149.777,147.06,149.185,7114.2725114593,0
+VLU.US,D,20220303,000000,150.103,150.103,148.542,148.957,4977.562678666,0
+VLU.US,D,20220304,000000,147.722,148.136,146.714,148.098,9570.6794593863,0
+VLU.US,D,20220307,000000,147.336,147.366,144.657,144.657,7397.5484362614,0
+VLU.US,D,20220308,000000,144.727,146.921,144.005,144.005,8743.1090790715,0
+VLU.US,D,20220309,000000,146.486,147.247,146.358,146.447,81219.254439697,0
+VLU.US,D,20220310,000000,145.617,146.526,145.073,146.516,6083.3504851258,0
+VLU.US,D,20220311,000000,147.504,147.504,145.399,145.399,4976.5509789346,0
+VLU.US,D,20220314,000000,145.765,146.417,144.43,144.885,27659.870657465,0
+VLU.US,D,20220315,000000,145.833,146.882,145.665,146.625,15082.419596251,0
+VLU.US,D,20220316,000000,147.79,149.234,147.702,149.155,6234.0937451098,0
+VLU.US,D,20220317,000000,149.056,150.865,149.056,150.727,4004.3075370244,0
+VLU.US,D,20220318,000000,150.637,151.824,150.045,151.784,8714.7814865913,0
+VLU.US,D,20220321,000000,151.596,152.268,151.083,151.848,9761.8907086278,0
+VLU.US,D,20220322,000000,153.158,153.386,152.654,152.714,14340.843693108,0
+VLU.US,D,20220323,000000,153,153,151.507,151.507,11461.546257441,0
+VLU.US,D,20220324,000000,152.436,153.028,151.873,153.028,5237.5695096451,0
+VLU.US,D,20220325,000000,153.732,154.478,153.637,154.478,8907.0044355642,0
+VLU.US,D,20220328,000000,154.483,154.483,153.16,154.377,8339.4408862285,0
+VLU.US,D,20220329,000000,155.807,156.074,154.788,155.892,19118.089824949,0
+VLU.US,D,20220330,000000,156.173,156.173,154.755,155.075,10108.90371651,0
+VLU.US,D,20220331,000000,154.987,154.987,153.185,153.185,13382.764047438,0
+VLU.US,D,20220401,000000,153.939,153.939,152.342,153.43,13123.76891619,0
+VLU.US,D,20220404,000000,153.9,153.9,153.098,153.574,5527.9273325673,0
+VLU.US,D,20220405,000000,153.564,154.175,151.908,151.908,20997.827925958,0
+VLU.US,D,20220406,000000,151.083,151.764,151.077,151.618,3914.2662609266,0
+VLU.US,D,20220407,000000,151.893,152.467,150.356,152.13,8115.8552455811,0
+VLU.US,D,20220408,000000,152.546,153.38,152.204,152.96,2655.71179502,0
+VLU.US,D,20220411,000000,152.724,152.911,151.419,151.422,8926.2267304615,0
+VLU.US,D,20220412,000000,152.93,153.05,150.88,151.297,8182.6274278559,0
+VLU.US,D,20220413,000000,151.715,152.892,151.28,152.747,12578.462760947,0
+VLU.US,D,20220414,000000,153.118,153.118,151.952,151.952,5232.511010988,0
+VLU.US,D,20220418,000000,151.952,152.516,151.517,151.904,10795.847834155,0
+VLU.US,D,20220419,000000,153.522,154.552,153.494,154.401,3785.7803950342,0
+VLU.US,D,20220420,000000,155.486,155.679,154.937,155.027,3762.5113012112,0
+VLU.US,D,20220421,000000,156.361,156.361,152.911,153.07,16084.002330373,0
+VLU.US,D,20220422,000000,152.902,152.902,148.73,148.73,7265.0157714433,0
+VLU.US,D,20220425,000000,148.038,149.096,145.646,149.096,7924.6439963397,0
+VLU.US,D,20220426,000000,147.386,147.504,145.98,145.98,7942.8545915055,0
+VLU.US,D,20220427,000000,145.665,147.228,145.043,145.778,8457.8097548065,0
+VLU.US,D,20220428,000000,146.891,148.797,145.517,148.344,7495.6833102107,0
+VLU.US,D,20220429,000000,147.446,147.446,143.577,143.577,6309.9712249675,0
+VLU.US,D,20220502,000000,144.272,144.396,141.609,144.396,8231.1890149648,0
+VLU.US,D,20220503,000000,144.44,146.545,144.44,145.882,8227.1422160391,0
+VLU.US,D,20220504,000000,146.009,150.037,145.722,150.037,4331.0865502783,0
+VLU.US,D,20220505,000000,149.155,149.155,144.786,145.858,5617.9686086652,0
+VLU.US,D,20220506,000000,143.834,146.002,143.834,145.361,3708.8912154451,0
+VLU.US,D,20220509,000000,143.106,143.671,141.711,141.781,23635.329125812,0
+VLU.US,D,20220510,000000,143.758,143.758,139.753,141.144,38937.287563784,0
+VLU.US,D,20220511,000000,141.674,142.763,139.495,139.547,9165.9995668119,0
+VLU.US,D,20220512,000000,138.796,139.835,137.698,139.437,20699.376505184,0
+VLU.US,D,20220513,000000,142.384,142.75,141.317,142.512,26792.843987625,0
+VLU.US,D,20220516,000000,141.839,143.345,141.817,142.424,24001.564428592,0
+VLU.US,D,20220517,000000,143.934,145.113,143.752,145.053,9083.0401888341,0
+VLU.US,D,20220518,000000,142.843,142.843,139.483,139.483,15361.648722127,0
+VLU.US,D,20220519,000000,138.026,140.101,137.971,138.668,13220.892090409,0
+VLU.US,D,20220520,000000,139.899,139.899,136.266,138.722,12669.515736776,0
+VLU.US,D,20220523,000000,139.516,141.546,139.516,140.941,7878.1058086936,0
+VLU.US,D,20220524,000000,140.178,140.595,138.212,140.595,8202.8614224846,0
+VLU.US,D,20220525,000000,141.186,142.404,141.186,142.262,9835.7447890226,0
+VLU.US,D,20220526,000000,143.362,145.166,143.323,144.856,9277.2865372698,0
+VLU.US,D,20220527,000000,145.675,147.371,145.675,147.371,7554.361894634,0
+VLU.US,D,20220531,000000,146.812,147.652,146.33,146.661,15285.77124227,0
+VLU.US,D,20220601,000000,147.772,147.772,144.431,145.619,15006.542116393,0
+VLU.US,D,20220602,000000,145.201,147.29,144.696,147.29,16251.944485791,0
+VLU.US,D,20220603,000000,145.883,146.318,145.477,145.827,8265.5868058337,0
+VLU.US,D,20220606,000000,147.188,147.188,145.988,146.292,121731.75848532,0
+VLU.US,D,20220607,000000,145.628,147.712,145.628,147.712,4275.4430650493,0
+VLU.US,D,20220608,000000,147.336,147.336,145.703,145.803,3911.2311617323,0
+VLU.US,D,20220609,000000,144.772,145.061,142.667,142.67,5021.0657671178,0
+VLU.US,D,20220610,000000,140.694,140.694,139.112,139.197,8010.6384735117,0
+VLU.US,D,20220613,000000,135.465,135.615,133.073,133.696,14913.465741101,0
+VLU.US,D,20220614,000000,134.061,134.329,133.044,133.123,4482.8415099938,0
+VLU.US,D,20220615,000000,133.963,135.305,132.708,134.326,13265.406878591,0
+VLU.US,D,20220616,000000,131.353,131.551,129.404,129.633,10796.859533887,0
+VLU.US,D,20220617,000000,129.752,130.365,128.569,129.841,28361.990271082,0
+VLU.US,D,20220621,000000,131.864,132.888,131.715,132.531,103167.01314108,0
+VLU.US,D,20220622,000000,131.397,132.879,131.397,132.299,15010.389602423,0
+VLU.US,D,20220623,000000,132.491,132.769,131.109,132.49,4299.1702767225,0
+VLU.US,D,20220624,000000,133.843,136.488,133.724,136.488,7634.9241499128,0
+VLU.US,D,20220627,000000,136.558,137.055,136.205,136.608,15049.610103194,0
+VLU.US,D,20220628,000000,137.751,138.487,134.877,135.055,48846.619574495,0
+VLU.US,D,20220629,000000,135.385,135.385,133.913,134.36,6360.7607018175,0
+VLU.US,D,20220630,000000,132.849,134.042,132.173,133.127,41612.951317076,0
+VLU.US,D,20220701,000000,132.703,134.887,132.076,134.599,21109.680299107,0
+VLU.US,D,20220705,000000,132.918,133.93,131.407,133.93,13213.28614406,0
+VLU.US,D,20220706,000000,134.301,134.301,132.744,133.836,9510.4686098163,0
+VLU.US,D,20220707,000000,135.196,136.061,135.086,135.909,9269.1116820003,0
+VLU.US,D,20220708,000000,136.007,136.356,135.643,135.788,15110.954989013,0
+VLU.US,D,20220711,000000,134.9,135.079,134.397,134.397,7075.7806004724,0
+VLU.US,D,20220712,000000,134.947,135.404,133.62,133.953,6470.3769732006,0
+VLU.US,D,20220713,000000,132.034,133.833,132.034,133.237,9456.1633010577,0
+VLU.US,D,20220714,000000,130.683,132.212,130.313,132.129,5168.0552168601,0
+VLU.US,D,20220715,000000,133.346,134.897,133.346,134.801,41961.913208543,0
+VLU.US,D,20220718,000000,136.2,136.2,134.181,134.355,10152.075776261,0
+VLU.US,D,20220719,000000,135.902,137.97,135.812,137.97,3576.1051471404,0
+VLU.US,D,20220720,000000,138.03,138.517,137.239,138.427,11462.442763528,0
+VLU.US,D,20220721,000000,136.843,138.765,136.843,138.765,5106.7103310402,0
+VLU.US,D,20220722,000000,138.944,138.944,137.159,137.665,1788.0525735702,0
+VLU.US,D,20220725,000000,138.686,138.785,138.114,138.538,8911.0989057399,0
+VLU.US,D,20220726,000000,137.796,137.796,137.008,137.284,10097.770467502,0
+VLU.US,D,20220727,000000,138.427,140.147,137.642,139.926,4133.237388849,0
+VLU.US,D,20220728,000000,139.71,140.991,139.544,140.991,10265.714663107,0
+VLU.US,D,20220729,000000,141.629,142.748,141.401,142.636,4506.3349730979,0
+VLU.US,D,20220801,000000,142.604,142.693,142.017,142.41,4236.8197370367,0
+VLU.US,D,20220802,000000,141.788,142.83,141.203,141.203,3847.6316909334,0
+VLU.US,D,20220803,000000,142.355,142.978,142.236,142.634,5734.2383433618,0
+VLU.US,D,20220804,000000,142.972,142.972,141.874,141.874,3314.6351420064,0
+VLU.US,D,20220805,000000,141.888,142.107,141.477,142.107,5950.4539245303,0
+VLU.US,D,20220808,000000,143.608,143.608,142.418,142.428,3842.6034216039,0
+VLU.US,D,20220809,000000,142.475,142.475,141.768,142.055,3616.3313017764,0
+VLU.US,D,20220810,000000,144.712,144.921,144.602,144.821,11083.311256084,0
+VLU.US,D,20220811,000000,146.069,146.656,145.653,145.661,3066.2386371291,0
+VLU.US,D,20220812,000000,146.631,147.834,146.157,147.806,11134.599603245,0
+VLU.US,D,20220815,000000,146.789,148.252,146.789,148.125,6708.7169394189,0
+VLU.US,D,20220816,000000,148.182,149.271,148.182,149.024,4038.7059254544,0
+VLU.US,D,20220817,000000,147.95,148.465,147.656,147.843,3909.9822306192,0
+VLU.US,D,20220818,000000,147.794,148.292,147.613,148.239,4834.1781333813,0
+VLU.US,D,20220819,000000,147.705,147.705,146.716,146.716,955.371172605,0
+VLU.US,D,20220822,000000,144.316,144.433,143.639,143.797,7972.8238488552,0
+VLU.US,D,20220823,000000,144.095,144.095,143.727,143.795,2036.4490784475,0
+VLU.US,D,20220824,000000,144.061,144.433,143.696,144.195,2800.7460165315,0
+VLU.US,D,20220825,000000,145.408,146.014,144.95,146.014,6792.1862102886,0
+VLU.US,D,20220826,000000,145.995,145.995,141.983,141.983,21904.146853168,0
+VLU.US,D,20220829,000000,140.704,142.161,140.675,141.291,6833.4180187905,0
+VLU.US,D,20220830,000000,141.938,141.938,139.432,139.819,5984.6461559709,0
+VLU.US,D,20220831,000000,139.581,139.803,138.746,138.812,3866.7391143855,0
+VLU.US,D,20220901,000000,137.015,138.885,137.015,138.885,3628.3991481672,0
+VLU.US,D,20220902,000000,139.587,140.595,137.636,137.636,2522.1798956772,0
+VLU.US,D,20220906,000000,137.612,137.612,136.518,136.886,11001.853292946,0
+VLU.US,D,20220907,000000,137.761,139.211,137.761,139.104,20327.281591437,0
+VLU.US,D,20220908,000000,139.819,140.069,138.577,140.069,3033.0520595544,0
+VLU.US,D,20220909,000000,140.794,142.377,140.794,142.198,4805.0141712702,0
+VLU.US,D,20220912,000000,143.696,143.696,142.991,143.454,2461.8406637232,0
+VLU.US,D,20220913,000000,140.985,140.985,137.542,137.99,7117.0124089743,0
+VLU.US,D,20220914,000000,138.338,138.358,137.164,137.913,3727.9588808913,0
+VLU.US,D,20220915,000000,137.672,138.145,136.856,137.273,6557.8688595339,0
+VLU.US,D,20220916,000000,136.23,136.23,135.136,136.19,2576.4852044358,0
+VLU.US,D,20220919,000000,136.33,137.2157,135.88,137.2157,4734,0
+VLU.US,D,20220920,000000,135.4001,135.84,134.64,135.3538,33408,0
+VLU.US,D,20220921,000000,136.32,136.32,133.3568,133.3568,3756,0
+VLU.US,D,20220922,000000,133.11,133.11,131.87,132.1192,13234,0
+VLU.US,D,20220923,000000,130.66,130.66,127.84,129.0169,10299,0
+VLU.US,D,20220926,000000,128.2,129.003,127.21,127.5437,4689,0
+VLU.US,D,20220927,000000,128.86,128.99,126.41,127.1013,9569,0
+VLU.US,D,20220928,000000,128.35,130.1575,128.35,130.1575,12686,0
+VLU.US,D,20220929,000000,127.21,127.57,126.7205,127.57,19436,0
+VLU.US,D,20220930,000000,127.7826,128.54,125.8805,125.8805,64312,0
+VLU.US,D,20221003,000000,127.31,129.96,126.9,129.3538,9558,0
+VLU.US,D,20221004,000000,131.24,133.6171,131.24,133.6171,9485,0
+VLU.US,D,20221005,000000,132.48,133.96,131.55,133.2149,10702,0
+VLU.US,D,20221006,000000,132.6499,132.7856,131.7,131.9703,9369,0
+VLU.US,D,20221007,000000,129.8437,129.8437,128.7292,128.7292,7263,0
+VLU.US,D,20221010,000000,128.7304,128.7304,127.69,128.233,4070,0
+VLU.US,D,20221011,000000,129.08,129.2799,127.2331,127.8069,8901,0
+VLU.US,D,20221012,000000,127.7325,128.15,127.4117,127.4117,3360,0
+VLU.US,D,20221013,000000,128.37,130.9797,128.37,130.9797,2987,0
+VLU.US,D,20221014,000000,131.63,132.56,128.44,128.44,3475,0
+VLU.US,D,20221017,000000,130.9624,131.5,130.8612,131.1118,7522,0
+VLU.US,D,20221018,000000,133.9699,133.9699,132.195,132.713,3885,0
+VLU.US,D,20221019,000000,132.6,132.88,131.56,131.7092,14236,0
+VLU.US,D,20221020,000000,132.66,132.66,130.61,130.87,33201,0
+VLU.US,D,20221021,000000,132.775,134.05,131.41,133.9285,7933,0
+VLU.US,D,20221024,000000,134.15,135.7385,134.15,135.5034,9435,0
+VLU.US,D,20221025,000000,135.13,137.57,135.13,137.4068,5284,0
+VLU.US,D,20221026,000000,136.83,139,136.83,137.6471,9946,0
+VLU.US,D,20221027,000000,138.44,138.55,137.272,137.272,8323,0
+VLU.US,D,20221028,000000,138.9,140.5,137.97,140.5,15451,0
+VLU.US,D,20221031,000000,139.83,140.48,139.7754,139.835,3991,0
+VLU.US,D,20221101,000000,140.39,140.39,139.61,139.939,8535,0
+VLU.US,D,20221102,000000,139.56,139.56,137.2258,137.2258,3388,0
+VLU.US,D,20221103,000000,136.39,137.1,136.2867,136.2867,4495,0
+VLU.US,D,20221104,000000,137.96,138.1343,136.7798,138.1343,13721,0
+VLU.US,D,20221107,000000,139.08,139.75,138.5444,139.529,5303,0
+VLU.US,D,20221108,000000,140.3191,141.07,139.0037,140.2666,5539,0
+VLU.US,D,20221109,000000,139.64,139.81,137.4,137.4818,16852,0
+VLU.US,D,20221110,000000,142.31,143.74,142.1517,143.74,8595,0
+VLU.US,D,20221111,000000,144.32,145.08,143.85,144.7717,5385,0
+VLU.US,D,20221114,000000,144.62,145.51,143.6702,143.6702,3246,0
+VLU.US,D,20221115,000000,145.81,145.81,144.1612,144.5932,10706,0
+VLU.US,D,20221116,000000,144.05,144.05,143.305,143.4689,3367,0
+VLU.US,D,20221117,000000,141.93,143.25,141.83,143.0828,14819,0
+VLU.US,D,20221118,000000,144.74,144.74,143.32,144.0798,5102,0
+VLU.US,D,20221121,000000,143.56,144.26,143.4208,144.1402,14291,0
+VLU.US,D,20221122,000000,144.9,146.24,144.9,146.2247,4338,0
+VLU.US,D,20221123,000000,146.85,146.85,146.1093,146.5592,4300,0
+VLU.US,D,20221125,000000,147.51,147.51,146.8712,146.8712,953,0
+VLU.US,D,20221128,000000,145.9172,146.1225,144.38,144.7097,7356,0
+VLU.US,D,20221129,000000,144.48,145.2634,144.48,145.1233,4094,0
+VLU.US,D,20221130,000000,144.07,147.8738,144.07,147.8738,3126,0
+VLU.US,D,20221201,000000,147.6997,147.9,147.33,147.6825,8428,0
+VLU.US,D,20221202,000000,145.72,147.4545,145.72,147.4465,2489,0
+VLU.US,D,20221205,000000,147,147,144.32,144.5965,6837,0
+VLU.US,D,20221206,000000,143.845,143.845,142.2906,142.9216,6666,0
+VLU.US,D,20221207,000000,143.155,143.8,142.735,142.8653,5479,0
+VLU.US,D,20221208,000000,144.05,144.05,143.252,143.3973,3765,0
+VLU.US,D,20221209,000000,143.3101,143.59,142.3027,142.3027,4037,0
+VLU.US,D,20221212,000000,142.33,144.3017,142.27,144.3017,5913,0
+VLU.US,D,20221213,000000,148.13,148.13,144.3,144.9945,10553,0
+VLU.US,D,20221214,000000,145.35,145.8269,143.46,144.236,14692,0
+VLU.US,D,20221215,000000,144.03,144.03,140.5701,141.0348,8062,0
+VLU.US,D,20221216,000000,138.825,139.9768,138.72,139.8981,4887,0
+VLU.US,D,20221219,000000,138.9831,138.9831,137.3603,137.9678,29134,0
+VLU.US,D,20221220,000000,138.425,138.92,138.11,138.21,20386,0
+VLU.US,D,20221221,000000,139.01,140.4999,139.01,140.0971,7036,0
+VLU.US,D,20221222,000000,139.57,139.57,136.83,138.5978,6448,0
+VLU.US,D,20221223,000000,138.23,139.8,138.23,139.8,6582,0
+VLU.US,D,20221227,000000,139.8475,140.14,139.8,139.8539,10515,0
+VLU.US,D,20221228,000000,139.265,139.405,138.105,138.1683,7639,0
+VLU.US,D,20221229,000000,139.33,140.3514,139.33,140.09,12362,0
+VLU.US,D,20221230,000000,139.59,139.87,138.7,139.8029,8196,0
+VLU.US,D,20230103,000000,140.25,140.25,138.9881,139.7092,7227,0
+VLU.US,D,20230104,000000,140.67,141.8763,140.61,140.9798,6922,0
+VLU.US,D,20230105,000000,140.285,140.3901,140.1962,140.3591,2119,0
+VLU.US,D,20230106,000000,142.6937,143.76,142.6937,143.4646,8059,0
+VLU.US,D,20230109,000000,143.86,144.6699,142.92,142.9608,9368,0
+VLU.US,D,20230110,000000,143.1975,143.9904,142.671,143.9904,10957,0
+VLU.US,D,20230111,000000,144.18,145.2355,144.12,145.2245,18717,0
+VLU.US,D,20230112,000000,145.04,146.38,144.95,145.944,13814,0
+VLU.US,D,20230113,000000,144.63,146.4402,144.63,146.4402,4515,0
+VLU.US,D,20230117,000000,145.08,146.4873,145.08,145.6856,10060,0
+VLU.US,D,20230118,000000,145.74,146.2151,143.2299,143.2299,5926,0
+VLU.US,D,20230119,000000,141.6573,142.9012,141.6573,142.3011,2640,0
+VLU.US,D,20230120,000000,142.65,144.362,142.5743,144.362,8807,0
+VLU.US,D,20230123,000000,144.06,146.24,144.06,145.9003,13090,0
+VLU.US,D,20230124,000000,145.05,145.8446,144.7338,145.8043,6639,0
+VLU.US,D,20230125,000000,144.625,146.278,144.56,146.2115,7306,0
+VLU.US,D,20230126,000000,147.1453,147.47,146.12,147.47,21593,0
+VLU.US,D,20230127,000000,147.1941,147.9999,146.9196,147.371,17343,0
+VLU.US,D,20230130,000000,146.91,146.91,146.0198,146.0198,8762,0
+VLU.US,D,20230131,000000,145.98,148.1598,145.98,148.1598,25557,0
+VLU.US,D,20230201,000000,147.6043,150,147.2066,148.9953,14248,0
+VLU.US,D,20230202,000000,149.34,150.6053,149.3311,150.1856,5799,0
+VLU.US,D,20230203,000000,149.8858,150.13,148.6009,148.9486,21570,0
+VLU.US,D,20230206,000000,148.56,148.56,147.75,148.11,15966,0
+VLU.US,D,20230207,000000,147.39,149.6997,147.275,149.38,19238,0
+VLU.US,D,20230208,000000,148.77,148.9827,147.9954,148.0983,9179,0
+VLU.US,D,20230209,000000,149.5,149.5,146.6,146.7383,9026,0
+VLU.US,D,20230210,000000,146.73,147.7578,146.73,147.7578,4160,0
+VLU.US,D,20230213,000000,147.52,149.1375,147.52,149.1375,5713,0
+VLU.US,D,20230214,000000,148.35,149.197,148.3482,149.0014,15910,0
+VLU.US,D,20230215,000000,147.62,149.12,147.52,149.05,11562,0
+VLU.US,D,20230216,000000,147.84,148.8603,147.4,147.7822,7031,0
+VLU.US,D,20230217,000000,146.555,147.75,146.555,147.5649,12174,0
+VLU.US,D,20230221,000000,146.63,146.63,144.62,144.71,6789,0
+VLU.US,D,20230222,000000,145.23,145.23,144.01,144.42,12015,0
+VLU.US,D,20230223,000000,145.19,145.19,143.6251,144.8388,7610,0
+VLU.US,D,20230224,000000,143.25,144.13,143.25,143.91,7238,0
+VLU.US,D,20230227,000000,145.27,145.365,143.93,144.0557,6143,0
+VLU.US,D,20230228,000000,144.52,144.52,143.71,143.7956,4786,0
+VLU.US,D,20230301,000000,143.23,143.84,143.075,143.375,5820,0
+VLU.US,D,20230302,000000,143.12,144.175,142.6903,144.02,5037,0
+VLU.US,D,20230303,000000,144.88,145.95,144.865,145.9245,4155,0
+VLU.US,D,20230306,000000,146.02,146.1,145.4749,145.5366,13702,0
+VLU.US,D,20230307,000000,145.46,145.46,143.13,143.2552,5347,0
+VLU.US,D,20230308,000000,143.06,143.42,142.43,143.08,3943,0
+VLU.US,D,20230309,000000,143.1999,143.2,140.14,140.14,9099,0
+VLU.US,D,20230310,000000,139.2002,139.2002,137.45,138.0085,7647,0
+VLU.US,D,20230313,000000,135.85,138.3942,135.85,136.51,44402,0
+VLU.US,D,20230314,000000,139.2816,139.2856,136.94,138.2095,12323,0
+VLU.US,D,20230315,000000,135.69,136.22,135.69,136.0368,3275,0
+VLU.US,D,20230316,000000,135.85,138.29,135.8499,138.29,9478,0
+VLU.US,D,20230317,000000,138.1,138.1,135.47,135.95,6495,0
+VLU.US,D,20230320,000000,136.54,137.2,136.3232,136.8955,5057,0
+VLU.US,D,20230321,000000,138.96,139.04,138.175,138.8846,4410,0
+VLU.US,D,20230322,000000,139.22,139.22,136.4642,136.4642,7872,0
+VLU.US,D,20230323,000000,137.57,137.83,134.83,135.76,6823,0
+VLU.US,D,20230324,000000,134.87,136.61,134.09,136.54,11575,0
+VLU.US,D,20230327,000000,138.16,138.2237,137.2,137.77,9972,0
+VLU.US,D,20230328,000000,138.08,138.08,137.4,137.8408,8400,0
+VLU.US,D,20230329,000000,139.43,139.6417,138.995,139.6417,7664,0
+VLU.US,D,20230330,000000,140.92,140.92,139.67,140.2222,9530,0
+VLU.US,D,20230331,000000,140.9077,142.0246,140.9077,142.0246,3561,0
+VLU.US,D,20230403,000000,142.3399,142.9224,142.26,142.9224,2408,0
+VLU.US,D,20230404,000000,142.95,142.95,141.13,141.4978,2854,0
+VLU.US,D,20230405,000000,141.11,141.8392,141.11,141.8392,4613,0
+VLU.US,D,20230406,000000,141.6677,142.22,141.6502,141.98,5227,0
+VLU.US,D,20230410,000000,141.92,142.4922,141.7258,142.4922,3397,0
+VLU.US,D,20230411,000000,143.25,143.67,143.207,143.207,2548,0
+VLU.US,D,20230412,000000,144.28,144.28,142.4664,142.4664,3970,0
+VLU.US,D,20230413,000000,142.74,143.8,142.74,143.6419,6678,0
+VLU.US,D,20230414,000000,143.71,143.7462,142.92,143.5003,4857,0
+VLU.US,D,20230417,000000,143.29,144.1261,143.29,144.1261,3576,0
+VLU.US,D,20230418,000000,143.786,144.3586,143.786,144.3586,2760,0
+VLU.US,D,20230419,000000,143.565,144.21,143.565,144.0313,12176,0
+VLU.US,D,20230420,000000,143.21,143.5,142.75,143.1094,4835,0
+VLU.US,D,20230421,000000,142.9,143.0913,142.9,143.0913,1748,0
+VLU.US,D,20230424,000000,143.3903,143.52,142.87,143.3957,13350,0
+VLU.US,D,20230425,000000,142.87,142.87,141.07,141.0907,10936,0
+VLU.US,D,20230426,000000,141.98,141.98,139.69,139.9464,7159,0
+VLU.US,D,20230427,000000,142.16,142.446,141.3,142.3641,4196,0
+VLU.US,D,20230428,000000,142.3634,143.82,142.3634,143.687,4895,0
+VLU.US,D,20230501,000000,144.11,144.32,143.5,143.5,4936,0
+VLU.US,D,20230502,000000,144.63,144.63,139.82,141.13,8867,0
+VLU.US,D,20230503,000000,141.59,141.8,139.96,139.9747,6425,0
+VLU.US,D,20230504,000000,139.43,139.43,137.792,138.38,7313,0
+VLU.US,D,20230505,000000,140.02,141.48,140.02,141.14,8750,0
+VLU.US,D,20230508,000000,141.4439,141.4439,140.9501,141.14,5260,0
+VLU.US,D,20230509,000000,140.589,140.985,140.589,140.6519,4629,0
+VLU.US,D,20230510,000000,140.84,140.84,139.7203,140.59,5039,0
+VLU.US,D,20230511,000000,140.38,140.38,139.35,140.04,8861,0
+VLU.US,D,20230512,000000,140.21,140.21,138.9432,139.6902,2685,0
+VLU.US,D,20230515,000000,139.875,140.49,139.87,140.34,4713,0
+VLU.US,D,20230516,000000,140.59,140.59,138.9302,138.9302,3618,0
+VLU.US,D,20230517,000000,140.58,141.18,139.63,141.17,6803,0
+VLU.US,D,20230518,000000,140.77,142.2091,140.5102,142.06,38615,0
+VLU.US,D,20230519,000000,142.23,142.56,141.31,141.6598,11355,0
+VLU.US,D,20230522,000000,141.55,142.07,141.41,141.7898,7354,0
+VLU.US,D,20230523,000000,141.38,142.17,141.0506,141.0506,4357,0
+VLU.US,D,20230524,000000,140.1797,140.1797,139.5042,139.61,4663,0
+VLU.US,D,20230525,000000,139.58,139.6798,138.84,139.4074,8114,0
+VLU.US,D,20230526,000000,140.26,140.87,140.155,140.73,2858,0
+VLU.US,D,20230530,000000,141.37,141.37,140.2158,140.4849,3308,0
+VLU.US,D,20230531,000000,139.4629,139.7,139.0114,139.5516,5305,0
+VLU.US,D,20230601,000000,139.23,140.715,139.23,140.4725,4865,0
+VLU.US,D,20230602,000000,142.11,143.6372,142.11,143.5474,2557,0
+VLU.US,D,20230605,000000,143.73,143.73,142.9,142.9226,2899,0
+VLU.US,D,20230606,000000,143.64,144.29,143.64,144.22,3060,0
+VLU.US,D,20230607,000000,144.29,145.45,144.15,145.275,2763,0
+VLU.US,D,20230608,000000,145.17,145.69,144.74,145.5003,41959,0
+VLU.US,D,20230609,000000,145.86,146.02,145.3192,145.42,9502,0
+VLU.US,D,20230612,000000,145.95,146.09,145.51,146.09,3762,0
+VLU.US,D,20230613,000000,146.39,147.54,146.39,147.2772,7659,0
+VLU.US,D,20230614,000000,147.5973,147.5973,146.28,146.66,4263,0
+VLU.US,D,20230615,000000,147.42,148.608,147.42,148.4117,4315,0
+VLU.US,D,20230616,000000,148.97,148.97,148.13,148.13,4861,0
+VLU.US,D,20230620,000000,146.63,146.63,145.88,146.229,6994,0
+VLU.US,D,20230621,000000,145.97,146.18,145.79,145.79,3408,0
+VLU.US,D,20230622,000000,145.26,145.48,145.09,145.43,2175,0
+VLU.US,D,20230623,000000,144.01,144.8,144.01,144.37,4051,0
+VLU.US,D,20230626,000000,144.9285,145.0301,144.35,144.7154,2802,0
+VLU.US,D,20230627,000000,145.62,146.32,145.62,146.1853,3553,0
+VLU.US,D,20230628,000000,145.61,145.9575,145.61,145.9575,2809,0
+VLU.US,D,20230629,000000,145.85,147.1546,145.85,147.1546,4218,0
+VLU.US,D,20230630,000000,148.2308,148.746,148.1701,148.54,2578,0
+VLU.US,D,20230703,000000,148.71,149.1316,148.71,149.1316,1575,0
+VLU.US,D,20230705,000000,149.16,149.16,148.3401,148.5992,4959,0
+VLU.US,D,20230706,000000,146.2896,147.0792,146.2896,147.0792,2384,0
+VLU.US,D,20230707,000000,147.02,148.5785,147.02,147.1562,12657,0
+VLU.US,D,20230710,000000,147.42,148.015,147.42,147.6442,5420,0
+VLU.US,D,20230711,000000,147.93,149.3753,147.93,149.3753,7918,0
+VLU.US,D,20230712,000000,150.67,150.75,150.2113,150.2113,6517,0
+VLU.US,D,20230713,000000,150.95,151.0501,150.74,151.0012,6814,0
+VLU.US,D,20230714,000000,150.4376,150.4376,149.97,150.05,8977,0
+VLU.US,D,20230717,000000,150.1,150.56,149.8953,150.2974,4548,0
+VLU.US,D,20230718,000000,151.27,151.78,151.2599,151.63,34856,0
+VLU.US,D,20230719,000000,152.49,152.75,152.36,152.74,8997,0
+VLU.US,D,20230720,000000,152.39,152.7534,152.39,152.58,3578,0
+VLU.US,D,20230721,000000,152.56,152.78,152.56,152.6562,2583,0
+VLU.US,D,20230724,000000,152.7,153.7611,152.7,153.4398,9826,0
+VLU.US,D,20230725,000000,153.365,153.7004,153.2048,153.4421,7371,0
+VLU.US,D,20230726,000000,153.15,153.88,153.15,153.8434,6581,0
+VLU.US,D,20230727,000000,155.015,155.015,153.1208,153.1208,3645,0
+VLU.US,D,20230728,000000,154.27,154.4753,154.13,154.1773,4207,0
+VLU.US,D,20230731,000000,154.64,154.78,154.2289,154.72,1922,0
+VLU.US,D,20230801,000000,154.25,154.25,153.72,154.1902,4894,0
+VLU.US,D,20230802,000000,152.91,153.1,152.74,152.77,2685,0
+VLU.US,D,20230803,000000,151.86,152.915,151.7931,152.5231,26044,0
+VLU.US,D,20230804,000000,153.17,153.8145,151.9576,152.03,8611,0
+VLU.US,D,20230807,000000,153.15,153.4776,153.1208,153.4474,40649,0
+VLU.US,D,20230808,000000,151.5604,152.84,151.5108,152.795,2876,0
+VLU.US,D,20230809,000000,153.0088,153.0088,151.9815,151.9815,3870,0
+VLU.US,D,20230810,000000,153.66,153.66,151.8801,151.91,3608,0
+VLU.US,D,20230811,000000,151.59,152.3258,151.59,152.15,5882,0
+VLU.US,D,20230814,000000,152.02,152.1626,151.865,152.1507,6231,0
+VLU.US,D,20230815,000000,151.32,151.32,149.95,150.13,6582,0
+VLU.US,D,20230816,000000,150.255,150.2699,148.94,148.98,3095,0
+VLU.US,D,20230817,000000,149.14,149.3335,148.1352,148.1352,7556,0
+VLU.US,D,20230818,000000,147.11,148.2036,147.05,148.1001,11973,0
+VLU.US,D,20230821,000000,148.44,148.44,147.38,148.3562,8315,0
+VLU.US,D,20230822,000000,148.49,148.49,147.3649,147.4461,9830,0
+VLU.US,D,20230823,000000,147.5,148.5,147.5,148.4701,5395,0
+VLU.US,D,20230824,000000,148.66,149.27,147.3889,147.3889,7070,0
+VLU.US,D,20230825,000000,146.57,147.9212,146.57,147.9212,1429,0
+VLU.US,D,20230828,000000,148.39,149.09,148.39,148.9342,2170,0
+VLU.US,D,20230829,000000,148.85,150.6493,148.85,150.6493,6306,0
+VLU.US,D,20230830,000000,151.1988,151.24,150.92,150.9207,2723,0
+VLU.US,D,20230831,000000,150.8,151.152,150.75,150.7935,7930,0
+VLU.US,D,20230901,000000,151.54,151.54,151.26,151.4577,2629,0
+VLU.US,D,20230905,000000,151.15,151.15,150.0205,150.0205,2747,0
+VLU.US,D,20230906,000000,149.79,149.79,148.6,149.319,8336,0
+VLU.US,D,20230907,000000,148.89,149.165,148.89,148.9605,3315,0
+VLU.US,D,20230908,000000,149.575,149.5813,149.21,149.3255,2951,0
+VLU.US,D,20230911,000000,149.99,150.439,149.8943,149.8943,2573,0
+VLU.US,D,20230912,000000,149.42,150.89,149.42,150.1005,4698,0
+VLU.US,D,20230913,000000,150.1085,150.1599,149.45,149.8511,3701,0
+VLU.US,D,20230914,000000,150.8907,151.6801,150.8907,151.5142,3776,0
+VLU.US,D,20230915,000000,150.98,151.23,150.01,150.1621,6937,0
+VLU.US,D,20230918,000000,149.48,149.72,149.265,149.2819,5592,0
+VLU.US,D,20230919,000000,149.31,149.31,148.4854,148.95,7628,0
+VLU.US,D,20230920,000000,149.14,149.799,148.1642,148.1642,13200,0
+VLU.US,D,20230921,000000,147.59,147.59,145.98,145.98,5045,0
+VLU.US,D,20230922,000000,146.235,146.2599,145.54,145.5575,4951,0
+VLU.US,D,20230925,000000,145.2755,146.0855,145.255,146.0855,3593,0
+VLU.US,D,20230926,000000,144.84,144.84,143.995,144.1407,3736,0
+VLU.US,D,20230927,000000,144.5955,144.6599,143.4087,144.31,4242,0
+VLU.US,D,20230928,000000,144.34,145.4999,144.34,145.2441,4202,0
+VLU.US,D,20230929,000000,145.92,145.92,144.28,144.5729,10243,0
+VLU.US,D,20231002,000000,144.85,144.85,142.895,143.67,101006,0
+VLU.US,D,20231003,000000,142.58,142.9644,141.56,141.77,10897,0
+VLU.US,D,20231004,000000,141.88,142.2891,140.86,142.2303,51125,0
+VLU.US,D,20231005,000000,141.96,142.0887,141.16,141.9724,6013,0
+VLU.US,D,20231006,000000,141.18,143.769,140.9332,143.1085,6435,0
+VLU.US,D,20231009,000000,143.13,144.26,143,144.24,8945,0
+VLU.US,D,20231010,000000,144.4,146.0072,144.4,145.2972,7827,0
+VLU.US,D,20231011,000000,145.49,145.6182,144.705,145.5702,6175,0
+VLU.US,D,20231012,000000,145.61,145.61,143.7766,144.2728,68771,0
+VLU.US,D,20231013,000000,145.0653,145.0653,143.91,143.952,7598,0
+VLU.US,D,20231016,000000,145.8345,145.85,145.29,145.748,3713,0
+VLU.US,D,20231017,000000,145.3024,146.8908,145.3024,146.2767,19578,0
+VLU.US,D,20231018,000000,145.74,145.74,144.27,144.4351,44677,0
+VLU.US,D,20231019,000000,144.67,145.0199,142.92,143.18,23319,0
+VLU.US,D,20231020,000000,142.7,142.9871,141.37,141.41,62348,0
+VLU.US,D,20231023,000000,140.51,141.6799,140.4367,140.4367,4335,0
+VLU.US,D,20231024,000000,141.8099,142.0864,140.9101,141.5129,10247,0
+VLU.US,D,20231025,000000,140.38,140.44,139.7606,139.7606,3898,0
+VLU.US,D,20231026,000000,139.31,139.8308,139.18,139.2629,3079,0
+VLU.US,D,20231027,000000,139.5,139.5,137.5918,137.6584,2247,0
+VLU.US,D,20231030,000000,138.95,139.7936,138.3354,139.4804,13018,0
+VLU.US,D,20231031,000000,139.96,140.5743,139.7748,140.5743,5066,0
+VLU.US,D,20231101,000000,140.59,141.7699,140.4542,141.5779,9668,0
+VLU.US,D,20231102,000000,142.79,144.3952,142.79,144.3952,4192,0
+VLU.US,D,20231103,000000,145.82,146.72,145.82,146.1744,3588,0
+VLU.US,D,20231106,000000,146.6,146.6,145.3296,145.6063,4876,0
+VLU.US,D,20231107,000000,145.5541,145.5541,145.263,145.263,10165,0
+VLU.US,D,20231108,000000,145.19,145.27,144.4577,144.87,79285,0
+VLU.US,D,20231109,000000,145.55,145.55,143.6217,143.6399,12761,0
+VLU.US,D,20231110,000000,144.7,145.61,143.8811,145.5966,10405,0
+VLU.US,D,20231113,000000,145.29,145.608,145.29,145.4772,4836,0
+VLU.US,D,20231114,000000,147.85,149.2,147.85,148.84,20825,0
+VLU.US,D,20231115,000000,149.3,150.06,149.2686,149.51,9223,0
+VLU.US,D,20231116,000000,149.24,149.24,148.377,148.8869,3673,0
+VLU.US,D,20231117,000000,149.43,149.8127,149.27,149.77,3394,0
+VLU.US,D,20231120,000000,149.69,150.77,149.69,150.48,4941,0
+VLU.US,D,20231121,000000,149.98,149.98,149.7061,149.931,3708,0
+VLU.US,D,20231122,000000,150.39,150.7,150.39,150.6352,2638,0
+VLU.US,D,20231124,000000,150.7278,151.1709,150.7278,150.9354,2222,0
+VLU.US,D,20231127,000000,150.83,150.83,150.57,150.6257,8808,0
+VLU.US,D,20231128,000000,150.7516,151.0947,150.43,150.65,6372,0
+VLU.US,D,20231129,000000,151.55,151.8197,150.759,150.764,5320,0
+VLU.US,D,20231130,000000,150.99,151.7901,150.8489,151.7901,4562,0
+VLU.US,D,20231201,000000,151.26,153.4401,151.26,153.4401,7867,0
+VLU.US,D,20231204,000000,153.26,153.3195,152.76,153.3195,7620,0
+VLU.US,D,20231205,000000,152.58,152.67,152.3679,152.3679,5758,0
+VLU.US,D,20231206,000000,153.03,153.03,151.86,151.86,5965,0
+VLU.US,D,20231207,000000,152.76,153.0999,152.63,152.9924,5262,0
+VLU.US,D,20231208,000000,153.1,153.83,153.1,153.6809,3096,0
+VLU.US,D,20231211,000000,154.06,154.55,153.93,154.54,6052,0
+VLU.US,D,20231212,000000,154.045,154.56,154.045,154.5313,10026,0
+VLU.US,D,20231213,000000,154.74,157.13,154.4217,157.1133,3601,0
+VLU.US,D,20231214,000000,158.66,159.67,158.66,159.1417,5486,0
+VLU.US,D,20231215,000000,158.75,159.1061,158.215,158.6774,5884,0
+VLU.US,D,20231218,000000,158.41,158.4554,158.15,158.15,17830,0
+VLU.US,D,20231219,000000,158.8,159.78,158.8,159.654,20575,0
+VLU.US,D,20231220,000000,159.7567,159.87,157.4155,157.4155,19814,0
+VLU.US,D,20231221,000000,158.62,159.01,157.8536,158.9957,16226,0
+VLU.US,D,20231222,000000,159.44,160.18,159.4001,159.51,8647,0
+VLU.US,D,20231226,000000,160.25,160.463,160.0601,160.463,1852,0
+VLU.US,D,20231227,000000,160.63,160.74,160.305,160.7,5480,0
+VLU.US,D,20231228,000000,160.59,160.96,160.59,160.6377,7710,0
+VLU.US,D,20231229,000000,160.1501,160.28,159.8501,160.28,11545,0
+VLU.US,D,20240102,000000,159.4,160.6207,159.4,160.3439,2746,0
+VLU.US,D,20240103,000000,160.05,160.05,158.8772,159.0446,8637,0
+VLU.US,D,20240104,000000,159.37,159.77,158.7364,158.7364,6266,0
+VLU.US,D,20240105,000000,158.79,160.01,158.72,159.16,12250,0
+VLU.US,D,20240108,000000,159.36,160.5313,158.94,160.5313,13711,0
+VLU.US,D,20240109,000000,159.37,159.91,159.2732,159.65,18447,0
+VLU.US,D,20240110,000000,159.36,160.06,159.36,159.8858,5568,0
+VLU.US,D,20240111,000000,159.78,159.78,158.8643,159.52,3893,0
+VLU.US,D,20240112,000000,159.8,160.2072,159.105,159.3455,5210,0
+VLU.US,D,20240116,000000,158.495,158.66,158.1034,158.1872,6168,0
+VLU.US,D,20240117,000000,157.61,157.61,156.56,157.16,5998,0
+VLU.US,D,20240118,000000,157.79,157.903,156.6427,157.903,3583,0
+VLU.US,D,20240119,000000,159.04,159.66,158.195,159.5961,8964,0
+VLU.US,D,20240122,000000,160.53,160.53,160.25,160.4104,2589,0
+VLU.US,D,20240123,000000,160.77,160.8762,160.14,160.7832,4891,0
+VLU.US,D,20240124,000000,161.57,161.6372,160.57,160.57,3382,0
+VLU.US,D,20240125,000000,161.71,161.9778,161.1405,161.9778,6926,0
+VLU.US,D,20240126,000000,162.34,162.5233,161.88,162.2056,3705,0
+VLU.US,D,20240129,000000,162.59,163.06,161.9441,162.9355,7813,0
+VLU.US,D,20240130,000000,163.26,163.643,162.995,163.5373,2992,0
+VLU.US,D,20240131,000000,162.8,162.9101,161.3467,161.3467,3050,0
+VLU.US,D,20240201,000000,161.3088,162.3448,161.25,162.3448,2935,0
+VLU.US,D,20240202,000000,162.05,163.755,162.05,163.4137,4971,0
+VLU.US,D,20240205,000000,162.56,162.56,161.9,162.202,2841,0
+VLU.US,D,20240206,000000,162.3245,162.604,162.1701,162.4693,6225,0
+VLU.US,D,20240207,000000,162.97,163.3824,162.97,163.2191,2256,0
+VLU.US,D,20240208,000000,164.1,164.1,162.7613,163.4229,10970,0
+VLU.US,D,20240209,000000,164.19,164.19,163.32,164.0045,4030,0
+VLU.US,D,20240212,000000,164.7825,165.5499,164.7294,164.9832,5878,0
+VLU.US,D,20240213,000000,164.28,164.28,161.32,162.2608,30457,0
+VLU.US,D,20240214,000000,163.76,163.76,162.85,163.6529,3983,0
+VLU.US,D,20240215,000000,164.62,165.8634,164.62,165.7092,3404,0
+VLU.US,D,20240216,000000,165.85,165.85,164.8301,165.0021,6483,0
+VLU.US,D,20240220,000000,165.14,165.14,164.3,164.3812,4525,0
+VLU.US,D,20240221,000000,164.5181,165.0374,164.3597,165.0374,3569,0
+VLU.US,D,20240222,000000,166.045,167.03,166.045,166.8972,3239,0
+VLU.US,D,20240223,000000,166.75,167.3891,166.75,167.19,5817,0
+VLU.US,D,20240226,000000,167.52,167.52,166.3899,166.4164,6602,0
+VLU.US,D,20240227,000000,166.565,166.89,166.47,166.887,3555,0
+VLU.US,D,20240228,000000,166.89,167.07,166.51,166.5705,5201,0
+VLU.US,D,20240229,000000,167.2067,167.6079,166.87,167.6079,4188,0
+VLU.US,D,20240301,000000,168.15,168.35,167.3655,168.32,5594,0
+VLU.US,D,20240304,000000,168.56,168.9274,168.4473,168.4473,5981,0
+VLU.US,D,20240305,000000,168.15,168.89,167.545,167.9006,19302,0
+VLU.US,D,20240306,000000,169.14,169.15,168.25,168.7482,4712,0
+VLU.US,D,20240307,000000,170.15,170.15,169.87,169.9965,4961,0
+VLU.US,D,20240308,000000,170.74,170.74,169.68,169.6894,5677,0
+VLU.US,D,20240311,000000,168.7321,169.88,168.7321,169.8634,2725,0
+VLU.US,D,20240312,000000,170.89,170.89,170.285,170.8607,3901,0
+VLU.US,D,20240313,000000,170.86,171.49,170.5901,171.0024,5764,0
+VLU.US,D,20240314,000000,170.3982,170.3982,169.35,169.8956,4476,0
+VLU.US,D,20240315,000000,169.4,170.074,169.275,169.507,19991,0
+VLU.US,D,20240318,000000,170.09,170.09,169.4203,169.4203,4182,0
+VLU.US,D,20240319,000000,169.535,170.4184,169.535,170.4184,4018,0
+VLU.US,D,20240320,000000,170.72,172.0378,170.4289,172.0378,4816,0
+VLU.US,D,20240321,000000,173.64,173.65,172.9512,173.4256,5872,0
+VLU.US,D,20240322,000000,172.8761,172.8761,172.67,172.7095,1782,0
+VLU.US,D,20240325,000000,172.45,172.9844,172.26,172.26,30797,0
+VLU.US,D,20240326,000000,172.61,172.8187,172.155,172.155,6961,0
+VLU.US,D,20240327,000000,172.98,174.3522,172.98,174.3522,6440,0
+VLU.US,D,20240328,000000,174.87,175.33,174.73,175.3169,27314,0
+VLU.US,D,20240401,000000,175.72,175.72,174.42,174.6346,11047,0
+VLU.US,D,20240402,000000,173.79,173.79,172.81,173.3202,4408,0
+VLU.US,D,20240403,000000,173.37,174.0076,173.37,173.6533,3413,0
+VLU.US,D,20240404,000000,175.07,175.07,171.82,171.9735,13218,0
+VLU.US,D,20240405,000000,172.16,173.6299,172.0004,173.2935,2929,0
+VLU.US,D,20240408,000000,173.35,173.8399,173.2955,173.2955,6088,0
+VLU.US,D,20240409,000000,173.68,174.0475,172.6612,173.3001,6772,0
+VLU.US,D,20240410,000000,171.42,171.6001,170.495,171.2968,3480,0
+VLU.US,D,20240411,000000,171.34,171.8333,169.91,171.4598,6632,0
+VLU.US,D,20240412,000000,170.61,170.61,168.52,168.7347,2554,0
+VLU.US,D,20240415,000000,170.8,170.8,167.33,167.6458,5617,0
+VLU.US,D,20240416,000000,166.76,167.1601,166.655,166.8029,6824,0
+VLU.US,D,20240417,000000,167.16,167.2,165.958,166.3373,5431,0
+VLU.US,D,20240418,000000,167.15,167.4552,166.225,166.2965,6866,0
+VLU.US,D,20240419,000000,166.44,167.2058,166.44,166.9,3401,0
+VLU.US,D,20240422,000000,168.02,168.9613,167.32,168.1053,3990,0
+VLU.US,D,20240423,000000,168.97,169.76,168.32,169.48,11887,0
+VLU.US,D,20240424,000000,169.26,169.6783,168.7251,169.6783,4207,0
+VLU.US,D,20240425,000000,168.28,168.7191,167.25,168.5642,5615,0
+VLU.US,D,20240426,000000,168.55,169.2977,168.55,169.0797,2582,0
+VLU.US,D,20240429,000000,169.48,169.8896,169.2398,169.5811,7967,0
+VLU.US,D,20240430,000000,168.74,168.835,167.1398,167.1398,5697,0
+VLU.US,D,20240501,000000,167.11,168.1,166.52,166.778,4746,0
+VLU.US,D,20240502,000000,168.26,168.26,166.8446,167.9708,8649,0
+VLU.US,D,20240503,000000,169.81,169.81,168.596,169.2905,3770,0
+VLU.US,D,20240506,000000,170.355,170.5124,170.12,170.5066,9117,0
+VLU.US,D,20240507,000000,171.25,171.44,170.81,170.9407,4116,0
+VLU.US,D,20240508,000000,170.34,171.0038,170.34,171.0038,11830,0
+VLU.US,D,20240509,000000,171.18,172.2902,171.18,172.2902,4019,0
+VLU.US,D,20240510,000000,173.52,173.52,172.2462,172.5923,5349,0
+VLU.US,D,20240513,000000,173.35,173.35,172.4907,172.5333,4608,0
+VLU.US,D,20240514,000000,173.27,173.3274,172.62,173.3274,6221,0
+VLU.US,D,20240515,000000,174.5,174.5,173.7656,174.3601,3866,0
+VLU.US,D,20240516,000000,174.3805,174.79,174.3805,174.4176,3257,0
+VLU.US,D,20240517,000000,174.78,174.78,174.295,174.66,3118,0
+VLU.US,D,20240520,000000,175.26,175.26,174.0502,174.0502,7908,0
+VLU.US,D,20240521,000000,174.18,174.3075,173.895,174.29,4398,0
+VLU.US,D,20240522,000000,174.22,174.22,173.07,173.4326,6829,0
+VLU.US,D,20240523,000000,173,173,171.155,171.2402,4480,0
+VLU.US,D,20240524,000000,172.05,172.42,172.01,172.1094,2275,0
+VLU.US,D,20240528,000000,172.55,172.55,170.74,171.2632,9422,0
+VLU.US,D,20240529,000000,170.68,170.68,169.5299,169.5299,3147,0
+VLU.US,D,20240530,000000,169.99,170.46,169.99,170.2712,3466,0
+VLU.US,D,20240531,000000,170.53,172.7062,170.3781,172.7062,8032,0
+VLU.US,D,20240603,000000,173.57,173.57,171.133,172.0326,3151,0
+VLU.US,D,20240604,000000,171.36,171.71,171.05,171.4634,6632,0
+VLU.US,D,20240605,000000,171.82,172.2653,171.25,172.2653,3149,0
+VLU.US,D,20240606,000000,172.42,172.5687,172.0333,172.1556,4757,0
+VLU.US,D,20240607,000000,172.04,172.344,171.8873,171.8873,1875,0
+VLU.US,D,20240610,000000,171.87,172.1227,171.4,171.9067,4228,0
+VLU.US,D,20240611,000000,170.52,171.292,170.52,171.265,1745,0
+VLU.US,D,20240612,000000,173.61,173.61,171.958,171.958,3557,0
+VLU.US,D,20240613,000000,171.73,171.73,170.5101,171.3149,6980,0
+VLU.US,D,20240614,000000,170.68,170.68,169.7138,170.2421,4554,0
+VLU.US,D,20240617,000000,170.2,171.62,170.05,171.5245,5004,0
+VLU.US,D,20240618,000000,171.92,172.1318,171.86,171.8678,3381,0
+VLU.US,D,20240620,000000,171.84,172.84,171.84,172.637,13548,0
+VLU.US,D,20240621,000000,172.9,172.9,172.14,172.5858,36476,0
+VLU.US,D,20240624,000000,171.94,173.51,171.94,172.9796,8088,0
+VLU.US,D,20240625,000000,173.31,173.31,171.7491,171.8521,13333,0
+VLU.US,D,20240626,000000,171.99,171.99,171.06,171.7743,6254,0
+VLU.US,D,20240627,000000,171.58,171.6822,171.3495,171.6822,2301,0
+VLU.US,D,20240628,000000,172.5275,172.6986,171.916,172.0857,3769,0
+VLU.US,D,20240701,000000,173.16,173.16,171.5356,171.8174,7368,0
+VLU.US,D,20240702,000000,171.95,172.54,171.81,172.5361,8656,0
+VLU.US,D,20240703,000000,172.88,172.88,172.505,172.7085,2313,0
+VLU.US,D,20240705,000000,172.41,172.6649,171.9642,172.6649,4558,0
+VLU.US,D,20240708,000000,173.17,173.17,172.535,172.7327,3736,0
+VLU.US,D,20240709,000000,172.58,173.57,172.5508,172.85,12459,0
+VLU.US,D,20240710,000000,173.21,174.2254,173.08,174.2254,16767,0
+VLU.US,D,20240711,000000,175.06,175.5,174.61,175.3933,36176,0
+VLU.US,D,20240712,000000,175.72,177.029,175.525,176.1758,5651,0
+VLU.US,D,20240715,000000,176.41,177.74,176.41,177.03,7770,0
+VLU.US,D,20240716,000000,178.02,179.85,177.5277,179.85,5764,0
+VLU.US,D,20240717,000000,178.95,180.24,178.95,179.89,6152,0
+VLU.US,D,20240718,000000,179.92,180.41,178.11,178.32,80217,0
+VLU.US,D,20240719,000000,177.99,177.99,176.9001,176.9001,10709,0
+VLU.US,D,20240722,000000,177.06,177.8503,176.47,177.7535,3722,0
+VLU.US,D,20240723,000000,177.55,177.8598,177.2103,177.2103,4398,0
+VLU.US,D,20240724,000000,176.12,176.6522,175.5049,175.5049,3737,0
+VLU.US,D,20240725,000000,175.74,177.79,175.74,176.24,50555,0
+VLU.US,D,20240726,000000,177.26,178.41,177.26,178.059,4126,0
+VLU.US,D,20240729,000000,178.98,178.98,177.62,177.91,50322,0
+VLU.US,D,20240730,000000,179.1309,179.22,178.26,179.1772,9301,0
+VLU.US,D,20240731,000000,180.14,180.6189,179.5,179.7041,3777,0
+VLU.US,D,20240801,000000,180.51,180.51,176.54,177.4366,10404,0
+VLU.US,D,20240802,000000,175.0199,175.17,172.6456,173.5859,6325,0
+VLU.US,D,20240805,000000,169.02,170.3601,168.21,169.12,9159,0
+VLU.US,D,20240806,000000,169.93,172.31,169.93,170.4586,58861,0
+VLU.US,D,20240807,000000,172.52,172.52,169.6,169.6097,8717,0
+VLU.US,D,20240808,000000,170.58,172.5944,170.58,172.51,11428,0
+VLU.US,D,20240809,000000,171.645,172.98,171.645,172.98,5755,0
+VLU.US,D,20240812,000000,173.57,173.57,171.99,172.21,8802,0
+VLU.US,D,20240813,000000,172.9499,174.08,172.565,174.08,4298,0
+VLU.US,D,20240814,000000,174.4999,174.756,174.4419,174.6627,2398,0
+VLU.US,D,20240815,000000,176.9751,177.0899,176.415,176.7012,3591,0
+VLU.US,D,20240816,000000,177.29,177.6339,177.29,177.6196,1983,0
+VLU.US,D,20240819,000000,177.61,178.9,177.61,178.9,6816,0
+VLU.US,D,20240820,000000,178.58,178.6329,177.9599,177.9699,8204,0
+VLU.US,D,20240821,000000,178.79,178.8199,178.295,178.782,5161,0
+VLU.US,D,20240822,000000,179.53,179.53,177.94,177.9644,2416,0
+VLU.US,D,20240823,000000,179.51,180.6812,179.1453,180.6812,4576,0
+VLU.US,D,20240826,000000,181.08,181.095,180.6657,180.6657,3198,0
+VLU.US,D,20240827,000000,180.7057,180.7057,180.35,180.5161,3902,0
+VLU.US,D,20240828,000000,180.68,180.68,179.4,180.2761,3624,0
+VLU.US,D,20240829,000000,181.0244,181.7883,180.8513,180.8513,3308,0
+VLU.US,D,20240830,000000,181.7,182.5397,180.5696,182.5397,3567,0
+VLU.US,D,20240903,000000,181.49,181.9022,179.73,180.0473,7047,0
+VLU.US,D,20240904,000000,180.7,180.89,179.465,179.8091,4393,0
+VLU.US,D,20240905,000000,179.675,179.675,178.45,178.5395,3096,0
+VLU.US,D,20240906,000000,177.14,177.75,176.1839,176.1839,4274,0
+VLU.US,D,20240909,000000,177.06,178.49,177.06,177.722,79782,0
+VLU.US,D,20240910,000000,177.565,177.565,176.2077,177.4174,5798,0
+VLU.US,D,20240911,000000,177.23,177.5144,174.02,177.5144,3794,0
+VLU.US,D,20240912,000000,177.843,178.69,177.705,178.6065,3402,0
+VLU.US,D,20240913,000000,180.44,180.44,180.0799,180.3086,2139,0
+VLU.US,D,20240916,000000,180.74,181.56,180.74,181.56,5052,0
+VLU.US,D,20240917,000000,182.29,182.8579,181.63,181.8998,3782,0
+VLU.US,D,20240918,000000,181.8433,183.21,181.8433,181.9682,6330,0
+VLU.US,D,20240919,000000,184.205,184.3814,183.83,183.9739,6911,0
+VLU.US,D,20240920,000000,183.7,183.7,182.8584,183.4949,7698,0
+VLU.US,D,20240923,000000,182.936,183.28,182.925,183.1811,2981,0
+VLU.US,D,20240924,000000,183.28,183.28,182.8001,183.1876,2795,0
+VLU.US,D,20240925,000000,183.39,183.39,182.0069,182.0069,5599,0
+VLU.US,D,20240926,000000,183.0143,183.145,182.875,183.0842,2953,0
+VLU.US,D,20240927,000000,183.94,184.5697,183.76,183.84,4851,0
+VLU.US,D,20240930,000000,183.42,184.4213,183.42,184.4213,2256,0
+VLU.US,D,20241001,000000,182.74,183.86,182.74,183.4,9414,0
+VLU.US,D,20241002,000000,182.4,183.22,182.2405,182.892,48136,0
+VLU.US,D,20241003,000000,182.345,182.495,181.82,182.1861,2860,0
+VLU.US,D,20241004,000000,184.01,184.0616,183.17518,184.0616,5780,0
+VLU.US,D,20241007,000000,183.98,183.98,182.38,182.4979,3758,0
+VLU.US,D,20241008,000000,182.47,183.01,182.125,182.8643,6101,0
+VLU.US,D,20241009,000000,183.02,184.2599,182.93,184.2163,3265,0
+VLU.US,D,20241010,000000,183.56,184.06,183.28,183.6,4474,0
+VLU.US,D,20241011,000000,185.42,185.7,185.42,185.5591,4663,0
+VLU.US,D,20241014,000000,185.45,186.78,185.45,186.7725,3621,0
+VLU.US,D,20241015,000000,186.13,187.269,185.899,185.899,3863,0
+VLU.US,D,20241016,000000,186.9501,187.5,186.9501,187.3904,16835,0
+VLU.US,D,20241017,000000,188.07,188.07,187.082,187.33,7150,0
+VLU.US,D,20241018,000000,187.69,187.69,186.8642,187.4832,4395,0
+VLU.US,D,20241021,000000,186.84,187.31,185.6749,185.6749,5141,0
+VLU.US,D,20241022,000000,185.23,185.8599,185.035,185.7739,11950,0
+VLU.US,D,20241023,000000,185.37,185.7381,184.5495,184.9779,3591,0
+VLU.US,D,20241024,000000,185.06394,185.0909,184.4897,185.0909,1808,0
+VLU.US,D,20241025,000000,186.05,186.05,184.0731,184.0731,4921,0
+VLU.US,D,20241028,000000,185.07,185.605,185.07,185.4423,3765,0
+VLU.US,D,20241029,000000,185,185.0798,184.6152,184.6152,6515,0
+VLU.US,D,20241030,000000,184.84,185.389,184.57,184.6245,4699,0
+VLU.US,D,20241031,000000,184.54,184.54,183.1459,183.1459,6336,0
+VLU.US,D,20241101,000000,184.17,184.4891,183.29,183.6535,4202,0
+VLU.US,D,20241104,000000,183.32,183.32,182.20464,182.6908,5747,0
+VLU.US,D,20241105,000000,182.8339,184.6658,182.8339,184.6658,4052,0
+VLU.US,D,20241106,000000,190.09,191.31,189.07,191.1375,7578,0
+VLU.US,D,20241107,000000,190.82,191.476,190.82,190.98,9002,0
+VLU.US,D,20241108,000000,191.23,192,190.6601,191.6363,9155,0
+VLU.US,D,20241111,000000,192.93,193.3019,192.65,192.93,6333,0
+VLU.US,D,20241112,000000,192.382,192.805,191.51,191.5804,7561,0
+VLU.US,D,20241113,000000,192.23,192.5127,191.84,191.8412,5336,0
+VLU.US,D,20241114,000000,191.55,192.38,190.51,190.5185,13945,0
+VLU.US,D,20241115,000000,190.01,190.28,189.1,189.5639,7053,0
+VLU.US,D,20241118,000000,190,190.44,190,190.3063,3991,0
+VLU.US,D,20241119,000000,188.9101,190.0046,188.9101,189.936,3042,0
+VLU.US,D,20241120,000000,189.4823,190.46,189.17,190.46,184306,0
+VLU.US,D,20241121,000000,191.13,192.5689,191.13,192.3,3649,0
+VLU.US,D,20241122,000000,193.61,194,192.58,193.82,5059,0
+VLU.US,D,20241125,000000,195.93,195.93,195.14,195.3221,9239,0
+VLU.US,D,20241126,000000,194.5901,195.69,194.4591,195.3981,5273,0
+VLU.US,D,20241127,000000,195.81,195.81,194.98,195.1008,6905,0
+VLU.US,D,20241129,000000,195.5606,195.6909,195.5606,195.6909,406,0
+VLU.US,D,20241202,000000,195.095,195.6,194.66,195.1866,12985,0
+VLU.US,D,20241203,000000,194.9114,195.37,194.33,194.7038,7216,0
+VLU.US,D,20241204,000000,194.5943,194.8,193.786,194.2791,2354,0
+VLU.US,D,20241205,000000,194.455,194.975,193.9363,193.9363,4794,0
+VLU.US,D,20241206,000000,193.909,193.909,193.5307,193.793,5162,0
+VLU.US,D,20241209,000000,194.3574,194.48,192.6393,192.6393,10004,0
+VLU.US,D,20241210,000000,192.1097,193.18,192.0293,192.0293,4766,0
+VLU.US,D,20241211,000000,192.5301,193.08,192.23,192.3656,4918,0
+VLU.US,D,20241212,000000,192.1342,192.72,191.5182,191.5182,4241,0
+VLU.US,D,20241213,000000,191.56,191.56,190.85,191.08,13261,0
+VLU.US,D,20241216,000000,191.37,191.41,190.485,190.68,7418,0
+VLU.US,D,20241217,000000,189.93,190.04,188.9001,189.4532,9268,0
+VLU.US,D,20241218,000000,189.4936,189.66,184.17,184.17,6359,0
+VLU.US,D,20241219,000000,185.63,185.69,183.53,183.53,9334,0
+VLU.US,D,20241220,000000,185.07,186.75201,182.75,185.3546,5521,0
+VLU.US,D,20241223,000000,183.6,185.0702,183.6,185.0702,3903,0
+VLU.US,D,20241224,000000,185.965,186.6012,185.805,186.6012,2169,0
+VLU.US,D,20241226,000000,186.2575,187.1496,186.2575,187.0899,5502,0
+VLU.US,D,20241227,000000,186.5399,186.5399,185.38,185.5473,4530,0
+VLU.US,D,20241230,000000,182.955,184.497,182.9535,184.0813,4630,0
+VLU.US,D,20241231,000000,184.575,184.8775,183.54,184.047,4552,0
+VLU.US,D,20250102,000000,184.87,185.17,183.005,183.6619,24623,0
+VLU.US,D,20250103,000000,184.694,185.25,184.1664,185.1877,9616,0
+VLU.US,D,20250106,000000,186.63,187.25,185.4,185.6127,58350,0
+VLU.US,D,20250107,000000,186.68,186.68,184.5,184.934,11492,0
+VLU.US,D,20250108,000000,184.27,185.23,183.68,185.23,5178,0
+VLU.US,D,20250110,000000,183.7402,184.44375,182.47,182.6868,7431,0
+VLU.US,D,20250113,000000,183.03,183.9838,182.07,183.9838,5889,0
+VLU.US,D,20250114,000000,184.7157,185.4956,184.51827,185.2369,4087,0
+VLU.US,D,20250115,000000,187.89,188.43103,187.475,188.0232,5602,0
+VLU.US,D,20250116,000000,187.9625,188.59,187.4226,188.5549,10879,0
+VLU.US,D,20250117,000000,189.645,189.8999,189.41,189.82,5830,0
+VLU.US,D,20250121,000000,191.2899,191.6077,190.87,191.6077,17464,0
+VLU.US,D,20250122,000000,191.2,191.39,190.849,190.849,9699,0
+VLU.US,D,20250123,000000,191.1437,191.97,191.035,191.8622,7622,0
+VLU.US,D,20250124,000000,191.84,192.43,191.61,192.012,7170,0
+VLU.US,D,20250127,000000,191.7502,192.681,191.12,192.681,5186,0
+VLU.US,D,20250128,000000,192.6885,192.9736,192.01,192.4006,5508,0
+VLU.US,D,20250129,000000,192.75,192.9887,191.72,192.2025,9728,0
+VLU.US,D,20250130,000000,193.01,193.93,192.88,193.3714,4040,0
+VLU.US,D,20250131,000000,193.8423,193.93,192.0325,192.0325,7007,0
+VLU.US,D,20250203,000000,189.3814,191.545,188.8301,190.67,18567,0
+VLU.US,D,20250204,000000,190.3363,192,190.3363,191.7636,7076,0
+VLU.US,D,20250205,000000,191.5684,192.5681,191.335,192.5268,9229,0
+VLU.US,D,20250206,000000,192.7058,192.8099,192.05,192.67,7505,0
+VLU.US,D,20250207,000000,192.4453,192.5273,191.1094,191.1094,3715,0
+VLU.US,D,20250210,000000,191.8,192.19,191.3391,191.6551,17901,0
+VLU.US,D,20250211,000000,191.2636,192.3799,191.26,192.2322,8935,0
+VLU.US,D,20250212,000000,190.71,191.739,190.71,191.3463,9753,0
+VLU.US,D,20250213,000000,191.955,193.3099,191.8401,193.1878,34806,0
+VLU.US,D,20250214,000000,193.8799,194.26,193.18,193.3763,15491,0
+VLU.US,D,20250218,000000,193.41,194.0728,193.385,194.0728,15521,0
+VLU.US,D,20250219,000000,193.97,194.73,193.8486,194.73,9181,0
+VLU.US,D,20250220,000000,193.637,193.637,192.7168,193.5602,11123,0
+VLU.US,D,20250221,000000,192.67,193.65,190.52,190.5276,6535,0
+VLU.US,D,20250224,000000,191.16,191.6,190.36,190.7426,13466,0
+VLU.US,D,20250225,000000,190.98,191.27873,189.7583,190.57,8413,0
+VLU.US,D,20250226,000000,190.74,191.45,189.61,189.8704,9718,0
+VLU.US,D,20250227,000000,190.7899,191.3,189.0692,189.0692,8746,0
+VLU.US,D,20250228,000000,190.185,191.633,189.12,191.633,5805,0
+VLU.US,D,20250303,000000,192.6374,192.8963,188.51,189.1941,22164,0
+VLU.US,D,20250304,000000,186.87,187.515,185.0723,185.52,7002,0
+VLU.US,D,20250305,000000,185.8,187.33,184.5877,186.9751,8553,0
+VLU.US,D,20250306,000000,185,186.35,184.1001,185.0785,8959,0
+VLU.US,D,20250307,000000,184.06,186.54,183.7048,186.3527,6021,0
+VLU.US,D,20250310,000000,184.74,184.85,181.898,182.9104,10458,0
+VLU.US,D,20250311,000000,182.335,182.58,180.22,180.9103,8552,0
+VLU.US,D,20250312,000000,180.32008,181.89,180.32008,180.4252,3490,0
+VLU.US,D,20250313,000000,180.8118,180.8118,178.25,178.6466,4653,0
+VLU.US,D,20250314,000000,180.5,182.2206,180.14,182.2206,6477,0
+VLU.US,D,20250317,000000,183.487,184.6283,183.44,184.2279,7232,0
+VLU.US,D,20250318,000000,183.1133,183.32,182.49,183.1921,5473,0
+VLU.US,D,20250319,000000,183.7994,185.5592,183.5,184.839,6699,0
+VLU.US,D,20250320,000000,185.2511,185.2511,184.4822,184.5697,4638,0
+VLU.US,D,20250321,000000,182.7401,184.0376,182.7401,184.0171,3623,0
+VLU.US,D,20250324,000000,185.67,186.07,185.0815,185.999,10993,0
+VLU.US,D,20250325,000000,186.24,186.45,185.5401,185.8749,6468,0
+VLU.US,D,20250326,000000,186.4488,186.83,185.0645,185.5166,12478,0
+VLU.US,D,20250327,000000,185.7,185.7878,185.014,185.1226,4838,0
+VLU.US,D,20250328,000000,183.2422,183.2422,181.6201,182.1528,10701,0
+VLU.US,D,20250331,000000,180.622,184.3945,180.54,183.819,30531,0
+VLU.US,D,20250401,000000,184.2,184.2,182.57,183.8028,9958,0
+VLU.US,D,20250402,000000,184.2223,185.3201,182.54,185.3201,6759,0
+VLU.US,D,20250403,000000,180.019,180.65,176.3637,176.3637,26222,0
+VLU.US,D,20250404,000000,170.9033,171.69,165.7001,166.0047,14082,0
+VLU.US,D,20250407,000000,159.9001,169.94,159.2701,165.0499,35620,0
+VLU.US,D,20250408,000000,169.5843,170.185,161.9791,162.3381,22159,0
+VLU.US,D,20250409,000000,162.11,175.09,160.27,175.09,12591,0
+VLU.US,D,20250410,000000,170.079,170.565,166.025,169.1363,20502,0
+VLU.US,D,20250411,000000,169.77,171.8565,167.3136,171.6828,7904,0
+VLU.US,D,20250414,000000,173.7943,174.4921,172.385,173.3771,7825,0
+VLU.US,D,20250415,000000,174.675,174.675,173.09,173.12,6751,0
+VLU.US,D,20250416,000000,172.3,173.2556,169.53,170.625,7727,0
+VLU.US,D,20250417,000000,171.5085,172.7599,171.181,171.181,20069,0
+VLU.US,D,20250421,000000,169.18,169.18,166.33,168.0095,24204,0
+VLU.US,D,20250422,000000,171.63,172.5,170.365,172.1384,8199,0
+VLU.US,D,20250423,000000,175.71,176.74,173.7834,174.1873,6029,0
+VLU.US,D,20250424,000000,174.65,176.8102,174.42,176.8102,7516,0
+VLU.US,D,20250425,000000,176.7411,176.85,175.86,176.82,14880,0
+VLU.US,D,20250428,000000,178,178,176.09,177.4114,19849,0
+VLU.US,D,20250429,000000,176.72,178.2462,176.27,178.1267,3885,0
+VLU.US,D,20250430,000000,174.13,178.325,174.13,178.006,5622,0
+VLU.US,D,20250501,000000,178.5226,179.705,178.25,178.34,15080,0
+VLU.US,D,20250502,000000,180.2769,181.49,180.2769,181.0848,28746,0
+VLU.US,D,20250505,000000,180.41,181.02,180.0086,180.0086,8269,0
+VLU.US,D,20250506,000000,179.1818,180.005,178.9188,179.1107,4519,0
+VLU.US,D,20250507,000000,179.9113,180.3009,179.21,179.5656,18835,0
+VLU.US,D,20250508,000000,180.7771,182.7042,180.46,181.1819,8017,0
+VLU.US,D,20250509,000000,181.8465,182.18,180.77,181.1577,4654,0
+VLU.US,D,20250512,000000,185.9401,186.2084,185.9401,186.1878,11441,0
+VLU.US,D,20250513,000000,186.3236,187.2139,185.86,186.5824,6010,0
+VLU.US,D,20250514,000000,186,187.01,185.4906,185.7086,4381,0
+VLU.US,D,20250515,000000,185.02,186.75,184.94,186.7185,3571,0
+VLU.US,D,20250516,000000,187.1899,188.42,187.11,188.42,7744,0
+VLU.US,D,20250519,000000,187.26,188.4699,187.26,188.2698,6726,0
+VLU.US,D,20250520,000000,187.994,188.41,187.5069,188.11,145893,0
+VLU.US,D,20250521,000000,186.7839,186.8731,184.2753,184.2753,18202,0
+VLU.US,D,20250522,000000,183.78,184.73,183.3653,183.5982,15082,0
+VLU.US,D,20250523,000000,182.0935,183.15,182.0101,182.7353,2421,0
+VLU.US,D,20250527,000000,184.6,186.41,184.17,186.1436,11828,0
+VLU.US,D,20250528,000000,186.365,186.7199,184.71,184.71,9926,0
+VLU.US,D,20250529,000000,185.266,185.99,184.17,185.1004,5958,0
+VLU.US,D,20250530,000000,184.9523,185.44,184.465,185.431,2797,0
+VLU.US,D,20250602,000000,183.948,185.46,183.948,185.3463,7284,0
+VLU.US,D,20250603,000000,185.7,186.98,185.59,186.8701,9722,0
+VLU.US,D,20250604,000000,187.22,187.22,186.0888,186.0888,67631,0
+VLU.US,D,20250605,000000,185.8706,186.7083,184.92,185.4787,3564,0
+VLU.US,D,20250606,000000,187.48,187.7324,187.06,187.7324,2687,0
+VLU.US,D,20250609,000000,187.8699,188.95,187.8699,188.21,16541,0
+VLU.US,D,20250610,000000,188.87,189.71,188.52,189.52,14558,0
+VLU.US,D,20250611,000000,189.72,189.9299,188.53,188.8425,7340,0
+VLU.US,D,20250612,000000,188.4436,189.32,188.06,189.32,7878,0
+VLU.US,D,20250613,000000,188.422,188.8299,187.2,187.35,5018,0
+VLU.US,D,20250616,000000,189.1799,189.475,188.36,188.9644,3665,0
+VLU.US,D,20250617,000000,188.5572,188.73,187.49,187.4997,9776,0
+VLU.US,D,20250618,000000,188.2304,188.55,187.75,187.75,3239,0
+VLU.US,D,20250620,000000,188.625,188.91,187.51,187.8375,4693,0
+VLU.US,D,20250623,000000,187.73,188.0362,187.17044,188.0362,3615,0
+VLU.US,D,20250624,000000,189.5899,189.895,188.86,189.8019,8307,0
+VLU.US,D,20250625,000000,189.4405,190.2,188.641,188.7405,6222,0
+VLU.US,D,20250626,000000,189.67,190.66,189.14,190.6401,6340,0
+VLU.US,D,20250627,000000,191.14,191.8108,190.6677,191.372,3255,0
+VLU.US,D,20250630,000000,192.19,192.19,191.6899,192.15,4158,0
+VLU.US,D,20250701,000000,193.84,194.5497,191.83,194.1257,5660,0
+VLU.US,D,20250702,000000,193.6999,194.78,193.3701,194.7,8926,0
+VLU.US,D,20250703,000000,195.9978,196,195.15,195.84,2996,0
+VLU.US,D,20250707,000000,195.65,195.65,193.16,194.13,7085,0
+VLU.US,D,20250708,000000,194.4101,194.905,194.2301,194.4935,5428,0
+VLU.US,D,20250709,000000,194.9615,195.24,194.3677,195.0491,60066,0
+VLU.US,D,20250710,000000,195.2641,196.6699,195.02,196.35,10511,0
+VLU.US,D,20250711,000000,194.945,195.65,194.945,195.2536,3655,0
+VLU.US,D,20250714,000000,194.9202,195.383,194.7501,195.383,8558,0
+VLU.US,D,20250715,000000,195.26,195.26,193.1804,193.1804,7015,0
+VLU.US,D,20250716,000000,193.0507,193.86,192.005,193.3366,3859,0
+VLU.US,D,20250717,000000,193.9917,194.74,193.36,194.5748,5903,0
+VLU.US,D,20250718,000000,194.5685,194.72,194.0039,194.3108,3098,0
+VLU.US,D,20250721,000000,195,195.6051,194.3921,194.3921,6126,0
+VLU.US,D,20250722,000000,195.7099,196.0809,194.89,196.0809,6485,0
+VLU.US,D,20250723,000000,196.4301,197.6909,196.4301,197.6909,11145,0
+VLU.US,D,20250724,000000,197.8999,197.96,196.71,196.759,3711,0
+VLU.US,D,20250725,000000,196.475,197.349,196.475,197.2898,4103,0
+VLU.US,D,20250728,000000,197.2499,197.27,196.37,196.6928,2403,0
+VLU.US,D,20250729,000000,196.8885,196.8885,195.9883,196.1639,5709,0
+VLU.US,D,20250730,000000,195.86,196.46,194.25,195.005,5430,0
+VLU.US,D,20250731,000000,194.82,195.16,193.5709,193.5709,3038,0
+VLU.US,D,20250801,000000,191.1658,191.285,190.19,190.7989,5106,0
+VLU.US,D,20250804,000000,192.36,192.6436,192.27,192.6436,3061,0
+VLU.US,D,20250805,000000,192.55919,193.43,192.4899,192.83,4758,0
+VLU.US,D,20250806,000000,192.855,193.7,192.5508,193.18,4831,0
+VLU.US,D,20250807,000000,193.37,194.51,192.421,192.6952,6323,0
+VLU.US,D,20250808,000000,193.39,194.3285,193.38,194.1044,4305,0
+VLU.US,D,20250811,000000,194.8766,194.8766,193.5393,193.5393,5104,0
+VLU.US,D,20250812,000000,195.8104,196.4827,194.83,196.4827,3616,0
+VLU.US,D,20250813,000000,197.62,198.5565,197.5555,198.5565,7745,0
+VLU.US,D,20250814,000000,197.672,198.3676,197.672,198.3611,3807,0
+VLU.US,D,20250815,000000,198.728,199.08,197.8295,197.8295,4046,0
+VLU.US,D,20250818,000000,197.9915,198.106,197.81,197.9695,3797,0
+VLU.US,D,20250819,000000,198.44,199.297,198.0499,198.1301,9041,0
+VLU.US,D,20250820,000000,197.5801,198.209,197.2841,198.0776,5206,0
+VLU.US,D,20250821,000000,197.5686,197.79,197.09,197.4227,3179,0
+VLU.US,D,20250822,000000,198.8411,201.499,198.8411,201.16,6656,0
+VLU.US,D,20250825,000000,201.07,201.07,200.27,200.3505,6245,0
+VLU.US,D,20250826,000000,200.06,200.6048,200.03,200.6048,5225,0
+VLU.US,D,20250827,000000,201.1153,201.6611,200.95,201.6611,5067,0
+VLU.US,D,20250828,000000,200.98386,201.8079,200.95,201.8079,8918,0
+VLU.US,D,20250829,000000,201.5105,201.95,200.91,201.3003,5618,0
+VLU.US,D,20250902,000000,199.95,200.3365,199.3479,200.3365,11961,0
+VLU.US,D,20250903,000000,200.511,200.6,199.47,200.2893,7368,0
+VLU.US,D,20250904,000000,201.0846,202.2278,200.9199,202.2278,8711,0
+VLU.US,D,20250905,000000,202.8023,202.8023,201.14,201.8222,4528,0
+VLU.US,D,20250908,000000,200.5501,202.15,200.5501,201.5775,5732,0
+VLU.US,D,20250909,000000,201.8838,201.8838,201.49,201.7953,4714,0
+VLU.US,D,20250910,000000,202.395,202.395,201.49,201.9534,22744,0
+VLU.US,D,20250911,000000,203.5041,204.3204,202.39,204.3204,3085,0
+VLU.US,D,20250912,000000,204.32,204.32,203.4604,203.4604,5017,0
+VLU.US,D,20250915,000000,203.5801,204.21,203.26,203.3552,3553,0
+VLU.US,D,20250916,000000,203.255,203.65,202.7508,203.3616,2994,0
+VLU.US,D,20250917,000000,204.155,204.5049,203.42,203.5223,5012,0
+VLU.US,D,20250918,000000,204.0001,205.06,204.0001,204.8264,6356,0
+VLU.US,D,20250919,000000,204.81,205.35,204.115,204.5353,18338,0
+VLU.US,D,20250922,000000,202.49,203.55,202.48,203.5319,5596,0
+VLU.US,D,20250923,000000,204.1984,204.79,203.315,203.54,9209,0
+VLU.US,D,20250924,000000,204.3296,204.3296,203.1705,203.3553,6608,0
+VLU.US,D,20250925,000000,202.22,202.83,202.0101,202.27,6438,0
+VLU.US,D,20250926,000000,203.605,203.9235,202.81,203.8886,3185,0
+VLU.US,D,20250929,000000,203.4453,204.35,203.3801,203.7629,5049,0
+VLU.US,D,20250930,000000,203.5401,204.1213,202.753,204.1213,4129,0
+VLU.US,D,20251001,000000,203.9668,204.73,203.94,204.5403,3559,0
+VLU.US,D,20251002,000000,204.785,204.785,203.9586,204.5,8408,0
+VLU.US,D,20251003,000000,205.8414,206.2028,204.89,205.1821,6792,0
+VLU.US,D,20251006,000000,206,206.25,205.2395,205.3619,7257,0
+VLU.US,D,20251007,000000,204.9773,205.74,204.1105,204.416,4445,0
+VLU.US,D,20251008,000000,204.91,205.42,204.7675,204.9431,5500,0
+VLU.US,D,20251009,000000,203.75,204.1188,203.3554,203.6452,3781,0
+VLU.US,D,20251010,000000,204.4091,204.4091,198.654,198.654,12177,0
+VLU.US,D,20251013,000000,200.9173,201.66,200.1,201.33,8660,0
+VLU.US,D,20251014,000000,201.3705,203.68,201.3705,202.9618,2142,0
+VLU.US,D,20251015,000000,204.525,204.8125,202.4225,203.6613,3980,0
+VLU.US,D,20251016,000000,204.135,204.34,200.982,201.4845,31808,0
+VLU.US,D,20251017,000000,202.0363,202.76945,201.69,202.6043,3346,0
+VLU.US,D,20251020,000000,203.96,204.8555,203.92,204.7438,6760,0
+VLU.US,D,20251021,000000,204.73,205.62,204.73,205.3573,3874,0
+VLU.US,D,20251022,000000,204.885,205.65,203.47,204.3121,5615,0
+VLU.US,D,20251023,000000,204.92,205.72,204.92,205.3612,4203,0
+VLU.US,D,20251024,000000,207.1601,207.26,206.688,206.688,10615,0
+VLU.US,D,20251027,000000,207.94,208.0072,207.46,208.0072,4651,0
+VLU.US,D,20251028,000000,207.5446,207.87,207.1432,207.2026,3583,0
+VLU.US,D,20251029,000000,207.04,207.379,205.6075,206.05,8209,0
+VLU.US,D,20251030,000000,205.96,206.34,204.4548,204.4548,4939,0
+VLU.US,D,20251031,000000,204.97,205.8191,204.65,205.5443,3930,0
+VLU.US,D,20251103,000000,204.78,205.88,203.56,205.2292,8967,0
+VLU.US,D,20251104,000000,203.883,204.65232,203.3,203.6918,4967,0
+VLU.US,D,20251105,000000,204.195,205.6565,204.14,205.1435,4322,0
+VLU.US,D,20251106,000000,205.355,205.355,203.29,203.36,43366,0
+VLU.US,D,20251107,000000,202.7278,204.84,202.41,204.84,6539,0
+VLU.US,D,20251110,000000,205.76,206.52,205.055,206.3106,7759,0
+VLU.US,D,20251111,000000,206.68,207.611,206.541,207.5515,4519,0
+VLU.US,D,20251112,000000,208.2572,208.6162,208.03,208.03,5113,0
+VLU.US,D,20251113,000000,207.325,207.52,205.465,205.494,7073,0
+VLU.US,D,20251114,000000,204.405,206.0363,204.325,205.0104,6632,0
+VLU.US,D,20251117,000000,205.3451,205.3451,202.1855,202.5683,8264,0
+VLU.US,D,20251118,000000,202.097,203.36,201.2546,202.4501,6692,0
+VLU.US,D,20251119,000000,202.46,203.0084,201.23,202.1335,6047,0
+VLU.US,D,20251120,000000,204.567,204.85,199.5843,199.5843,8735,0
+VLU.US,D,20251121,000000,200.5203,203.8161,200.33,202.7621,14583,0
+VLU.US,D,20251124,000000,203.22,204.96,203.22,204.6415,7752,0
+VLU.US,D,20251125,000000,206.18,207.42,205.85,207.2633,3248,0
+VLU.US,D,20251126,000000,208.28,209.45,208.28,208.75,7804,0
+VLU.US,D,20251201,000000,209.275,210.14,208.55,208.9453,8040,0
+VLU.US,D,20251202,000000,208.57,209.39,208.57,209.0144,5377,0
+VLU.US,D,20251203,000000,209.7896,210.5795,209.53,210.4639,3175,0
+VLU.US,D,20251204,000000,210.0399,210.6079,209.87,210.2732,6475,0
+VLU.US,D,20251205,000000,211.0437,211.65,210.55,210.7466,6930,0
+VLU.US,D,20251208,000000,210.59,210.82,209.58,209.65,4130,0
+VLU.US,D,20251209,000000,210.145,210.8539,209.6653,209.6653,16719,0
+VLU.US,D,20251210,000000,210.41,212.7742,210.25,212.6309,4211,0
+VLU.US,D,20251211,000000,213.6582,213.9,212.23,213.7345,3970,0
+VLU.US,D,20251212,000000,213.195,214.48,212.0933,212.3242,3571,0
+VLU.US,D,20251215,000000,212.5,213.65,211.7276,212.44,7602,0
+VLU.US,D,20251216,000000,211.28,211.575,210.03,211.0777,7741,0
+VLU.US,D,20251217,000000,211.5716,211.5765,210.0172,210.0172,4723,0
+VLU.US,D,20251218,000000,212.1073,212.1073,210.255,210.55,4757,0
+VLU.US,D,20251219,000000,211.31,211.99,210.85,211.5006,9014,0
+VLU.US,D,20251222,000000,211.3171,211.94,211.29,211.775,4189,0
+VLU.US,D,20251223,000000,211.8,212.0274,211.6819,211.84,6704,0
+VLU.US,D,20251224,000000,212.005,213.0285,212.005,212.7843,9216,0
+VLU.US,D,20251226,000000,212.603,212.7816,212.2518,212.6827,3708,0
+VLU.US,D,20251229,000000,212.61,212.6135,211.86,212.1178,6384,0
+VLU.US,D,20251230,000000,212.115,212.5,211.99,212.0688,9811,0
+VLU.US,D,20251231,000000,211.592,211.94,210.6385,210.6385,4524,0
+VLU.US,D,20260102,000000,210.891,212.4353,210.48,212.0612,9913,0
+VLU.US,D,20260105,000000,213.9,215.06,213.34,214.4681,10989,0
+VLU.US,D,20260106,000000,215.14,216.6083,214.45,216.414,5032,0
+VLU.US,D,20260107,000000,216.1967,216.4,214.34,214.3908,10266,0
+VLU.US,D,20260108,000000,215.44,216.519,214.32,216.2774,5275,0
+VLU.US,D,20260109,000000,217.4294,217.93,216.96,217.7083,7963,0
+VLU.US,D,20260112,000000,217.11,217.6114,216.62,217.6114,6565,0
+VLU.US,D,20260113,000000,218.5499,218.5499,216.905,217.3989,13073,0
+VLU.US,D,20260114,000000,217.61,217.7493,216.98,217.7493,8547,0
+VLU.US,D,20260115,000000,218.8,219.61,218.5,218.5524,60196,0
+VLU.US,D,20260116,000000,218.295,218.97,217.887,218.1662,9911,0
+VLU.US,D,20260120,000000,216.0883,217.0294,214.735,214.9293,8603,0
+VLU.US,D,20260121,000000,217.1094,218.76,215.89,218.3028,29667,0
+VLU.US,D,20260122,000000,219.72,220.06,218.8648,218.9992,12795,0
+VLU.US,D,20260123,000000,217.79,218.62,217.1945,217.81,8474,0
+VLU.US,D,20260126,000000,218.1201,218.67,218.06,218.3677,17713,0
+VLU.US,D,20260127,000000,218.2136,218.78,218.135,218.5415,17882,0
+VLU.US,D,20260128,000000,219.542,219.542,218.041,218.6511,47146,0
+VLU.US,D,20260129,000000,219.04,219.56,217.48,219.5091,42638,0
+VLU.US,D,20260130,000000,219.6768,219.6768,218.28,219.33,12324,0
+VLU.US,D,20260202,000000,219.54,221.89,218.85,221.551,15533,0
+VLU.US,D,20260203,000000,223,223.1,220.6547,222.4715,4990,0
+VLU.US,D,20260204,000000,223.8896,224,222.4,223.1352,6377,0
+VLU.US,D,20260205,000000,222.14,222.14,220.715,221.2743,6744,0
+VLU.US,D,20260206,000000,223.64,225.58,223.61,225.58,11389,0
+VLU.US,D,20260209,000000,224.69,225.9099,224.45,225.497,9759,0
+VLU.US,D,20260210,000000,225.585,225.77,224.86,224.905,14333,0
+VLU.US,D,20260211,000000,226.6553,226.6553,225.005,225.91,11873,0
+VLU.US,D,20260212,000000,227.3799,227.3799,222.7359,222.7359,11517,0
+VLU.US,D,20260213,000000,222.68,224.88,222.68,223.86,8985,0
+VLU.US,D,20260217,000000,223.62,223.97,222.1601,223.42,15357,0
+VLU.US,D,20260218,000000,225.1699,225.1699,224.3901,224.6706,10855,0
diff --git a/daily/us/nyse etfs/2/vnla.us.txt b/daily/us/nyse etfs/2/vnla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a2124fafbe41ca7d5f52feb67992961b6e80909
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnla.us.txt	
@@ -0,0 +1,2319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNLA.US,D,20161118,000000,45.2605,45.2605,45.2335,45.2525,6424.1573796478,0
+VNLA.US,D,20161121,000000,45.3232,45.3232,45.2435,45.2435,2949.7146175487,0
+VNLA.US,D,20161122,000000,45.2435,45.2694,45.2435,45.2585,3367.0892028889,0
+VNLA.US,D,20161123,000000,45.2435,45.2435,45.2435,45.2435,112.37008066852,0
+VNLA.US,D,20161125,000000,45.2145,45.2435,45.2145,45.2435,2214.2925717449,0
+VNLA.US,D,20161128,000000,45.2694,45.2784,45.2694,45.2784,17139.447214825,0
+VNLA.US,D,20161129,000000,45.2335,45.2784,45.2335,45.2784,9163.178095943,0
+VNLA.US,D,20161130,000000,45.2615,45.2863,45.2615,45.2863,1708.6272087366,0
+VNLA.US,D,20161201,000000,45.2784,45.2784,45.2495,45.2495,296.97807033824,0
+VNLA.US,D,20161202,000000,45.3043,45.3133,45.2993,45.3063,4995.4520682908,0
+VNLA.US,D,20161205,000000,45.2565,45.2953,45.2565,45.2635,8930.4115002725,0
+VNLA.US,D,20161206,000000,45.3043,45.3043,45.2435,45.2435,7621.0993996259,0
+VNLA.US,D,20161207,000000,45.2605,45.2605,45.2605,45.2605,3095.1937398428,0
+VNLA.US,D,20161208,000000,45.2335,45.2605,45.2225,45.2555,15133.84193575,0
+VNLA.US,D,20161209,000000,45.2694,45.2694,45.2435,45.2525,3193.5175604277,0
+VNLA.US,D,20161212,000000,45.2694,45.2694,45.2605,45.2694,39006.464252061,0
+VNLA.US,D,20161213,000000,45.2953,45.3043,45.2734,45.3043,12125.935669283,0
+VNLA.US,D,20161214,000000,45.2545,45.2545,45.2017,45.2017,2265.4610906208,0
+VNLA.US,D,20161215,000000,45.2325,45.2694,45.2195,45.2435,96392.459823468,0
+VNLA.US,D,20161216,000000,45.2863,45.2863,45.2375,45.2375,78122.288671916,0
+VNLA.US,D,20161219,000000,45.2863,45.2863,45.2605,45.2784,2554.4127266255,0
+VNLA.US,D,20161220,000000,45.2684,45.2784,45.2675,45.2694,25070.567640581,0
+VNLA.US,D,20161221,000000,45.2784,45.2784,45.2655,45.2784,1050.4595933924,0
+VNLA.US,D,20161222,000000,45.2784,45.2784,45.2435,45.2784,19014.62293598,0
+VNLA.US,D,20161223,000000,45.3043,45.3043,45.3043,45.3043,755.48813163748,0
+VNLA.US,D,20161227,000000,44.9884,45.2863,44.9884,45.2863,884.91438526462,0
+VNLA.US,D,20161230,000000,45.3143,45.3143,45.2873,45.2873,1200.9552371448,0
+VNLA.US,D,20170103,000000,45.2873,45.2873,45.2873,45.2873,102.33703775169,0
+VNLA.US,D,20170104,000000,45.2535,45.2535,45.2535,45.2535,114.37668925189,0
+VNLA.US,D,20170105,000000,45.3043,45.3043,45.2893,45.3043,4195.8185478193,0
+VNLA.US,D,20170109,000000,45.3143,45.3143,45.2155,45.2495,18345.418973429,0
+VNLA.US,D,20170110,000000,45.404,45.404,45.2704,45.2913,7998.3418132988,0
+VNLA.US,D,20170111,000000,45.3043,45.3143,45.3043,45.3143,606.99909646836,0
+VNLA.US,D,20170112,000000,45.3043,45.3043,45.2744,45.2754,2584.511855376,0
+VNLA.US,D,20170113,000000,45.3242,45.3242,45.2873,45.2873,2154.0943142439,0
+VNLA.US,D,20170117,000000,45.5844,47.5509,45.2814,45.2873,11151.727202059,0
+VNLA.US,D,20170118,000000,45.2963,45.2963,45.2963,45.2963,776.55752176283,0
+VNLA.US,D,20170119,000000,45.4956,45.4956,45.3452,45.3581,2139.0447498687,0
+VNLA.US,D,20170120,000000,45.4758,45.4758,44.7331,45.2255,6429.1739011062,0
+VNLA.US,D,20170123,000000,45.3502,45.3502,45.3322,45.3322,776.55752176283,0
+VNLA.US,D,20170124,000000,45.3143,45.3143,45.3143,45.3143,332.09372054715,0
+VNLA.US,D,20170125,000000,45.3322,45.3422,45.3183,45.3183,16483.286208064,0
+VNLA.US,D,20170126,000000,45.3502,45.3581,45.3422,45.3422,3561.7302354755,0
+VNLA.US,D,20170127,000000,45.3422,45.3581,45.3422,45.3581,7712.4000901691,0
+VNLA.US,D,20170130,000000,45.3661,45.3661,45.3322,45.3422,4692.4541722025,0
+VNLA.US,D,20170202,000000,45.3621,45.3621,45.3372,45.3372,43135.061412337,0
+VNLA.US,D,20170203,000000,45.3472,45.399,45.3472,45.389,6557.5968504416,0
+VNLA.US,D,20170206,000000,45.3462,45.4458,45.3462,45.4279,2313.6196966215,0
+VNLA.US,D,20170207,000000,45.4279,45.4279,45.401,45.401,2530.3334236251,0
+VNLA.US,D,20170208,000000,45.3711,45.4279,45.3621,45.4269,5683.7188123855,0
+VNLA.US,D,20170209,000000,45.4368,45.4368,45.404,45.404,13042.955791882,0
+VNLA.US,D,20170210,000000,45.41,45.4279,45.407,45.4279,7704.3736558356,0
+VNLA.US,D,20170213,000000,45.4458,45.4458,45.4279,45.4458,2285.5271764544,0
+VNLA.US,D,20170214,000000,45.4318,45.4368,45.408,45.4368,1432.7185285237,0
+VNLA.US,D,20170215,000000,45.4458,45.4458,45.4368,45.4458,3394.1784187644,0
+VNLA.US,D,20170216,000000,45.4738,45.4738,45.4279,45.4279,10447.407589297,0
+VNLA.US,D,20170217,000000,45.4738,45.4738,45.4279,45.4738,5867.3234977636,0
+VNLA.US,D,20170221,000000,45.4808,45.4808,45.4548,45.4638,72885.040269329,0
+VNLA.US,D,20170222,000000,45.4548,45.4548,45.4408,45.4458,1156.8098483108,0
+VNLA.US,D,20170223,000000,45.4738,45.4738,45.4638,45.4638,2206.2661374114,0
+VNLA.US,D,20170224,000000,45.4738,45.4738,45.4458,45.4458,10008.963613832,0
+VNLA.US,D,20170227,000000,45.4628,45.4628,45.4368,45.4548,53899.513157807,0
+VNLA.US,D,20170228,000000,45.4708,45.4738,45.4368,45.4378,3564.7401483505,0
+VNLA.US,D,20170301,000000,45.419,45.419,45.3551,45.3551,4571.0543529088,0
+VNLA.US,D,20170302,000000,45.4378,45.4468,45.419,45.4378,7172.6223812435,0
+VNLA.US,D,20170303,000000,45.4658,45.4658,45.4658,45.4658,2532.3400322085,0
+VNLA.US,D,20170306,000000,45.5006,45.5006,45.41,45.4638,30085.082490413,0
+VNLA.US,D,20170307,000000,45.4678,45.4738,45.4428,45.4508,2724.9744562117,0
+VNLA.US,D,20170308,000000,45.4926,45.4926,45.4558,45.4588,2327.6659567051,0
+VNLA.US,D,20170309,000000,45.4608,45.4658,45.4468,45.4468,4465.7074022821,0
+VNLA.US,D,20170310,000000,45.4827,45.4827,45.4398,45.4468,3755.3679637704,0
+VNLA.US,D,20170313,000000,45.4488,45.4488,45.4408,45.4468,2039.717624992,0
+VNLA.US,D,20170314,000000,45.4618,45.4926,45.4598,45.4738,6433.1871182729,0
+VNLA.US,D,20170315,000000,45.5186,45.5186,45.4738,45.4926,36081.832241804,0
+VNLA.US,D,20170316,000000,45.4827,45.4916,45.4658,45.4738,2973.7939205491,0
+VNLA.US,D,20170317,000000,45.4468,45.5266,45.4468,45.5076,9623.6947658256,0
+VNLA.US,D,20170320,000000,45.5086,45.5086,45.4827,45.5076,13702.126711518,0
+VNLA.US,D,20170321,000000,45.5256,45.5256,45.4827,45.5046,6418.1375538977,0
+VNLA.US,D,20170322,000000,45.5465,45.5555,45.5276,45.5465,24905.022432453,0
+VNLA.US,D,20170323,000000,45.5186,45.5186,45.5006,45.5006,1986.5424975328,0
+VNLA.US,D,20170324,000000,45.5186,45.5186,45.4966,45.5006,5310.4896158794,0
+VNLA.US,D,20170327,000000,45.5266,45.5266,45.5256,45.5266,9006.6626264404,0
+VNLA.US,D,20170328,000000,45.5465,45.5465,45.4827,45.4827,5682.7155080939,0
+VNLA.US,D,20170329,000000,45.5365,45.5365,45.5086,45.5086,10911.937476347,0
+VNLA.US,D,20170330,000000,45.5465,45.5913,45.5016,45.5266,25973.541503096,0
+VNLA.US,D,20170331,000000,45.5196,45.5555,45.5186,45.5555,19388.855436779,0
+VNLA.US,D,20170403,000000,45.7059,47.0585,45.5306,45.5854,12618.5580765,0
+VNLA.US,D,20170404,000000,45.6053,45.6243,45.5684,45.6143,49762.889563197,0
+VNLA.US,D,20170405,000000,45.5595,45.6143,45.5595,45.5874,15760.907118052,0
+VNLA.US,D,20170406,000000,45.5874,45.6053,45.5774,45.5804,13792.42409777,0
+VNLA.US,D,20170407,000000,45.5754,45.6143,45.5306,45.5684,14592.057618241,0
+VNLA.US,D,20170410,000000,45.5126,45.6053,45.5126,45.5963,38018.209524753,0
+VNLA.US,D,20170411,000000,45.5963,45.6053,45.5684,45.5963,34633.060844613,0
+VNLA.US,D,20170412,000000,45.6053,45.6053,45.5405,45.5774,7284.992461912,0
+VNLA.US,D,20170413,000000,45.6491,45.6491,45.5724,45.5874,184258.83977621,0
+VNLA.US,D,20170417,000000,45.5774,45.6243,45.5774,45.5774,16605.68933165,0
+VNLA.US,D,20170418,000000,45.6143,45.6312,45.5595,45.6312,43607.61773372,0
+VNLA.US,D,20170419,000000,45.6961,45.6961,45.5505,45.5595,26717.993287525,0
+VNLA.US,D,20170420,000000,45.5565,45.5874,45.5505,45.5774,17502.643368415,0
+VNLA.US,D,20170421,000000,45.6143,45.6143,45.5844,45.6053,8963.520541898,0
+VNLA.US,D,20170424,000000,45.5326,45.5595,45.5296,45.5505,14221.83833461,0
+VNLA.US,D,20170425,000000,45.5774,45.5774,45.4966,45.5684,44457.416468776,0
+VNLA.US,D,20170426,000000,45.5774,45.5874,45.5505,45.5505,10210.62777646,0
+VNLA.US,D,20170427,000000,45.5874,45.5874,45.5505,45.5774,12847.311455004,0
+VNLA.US,D,20170428,000000,45.5774,45.5774,45.5595,45.5684,17994.262471338,0
+VNLA.US,D,20170501,000000,45.6123,45.6123,45.5854,45.6033,37487.461554453,0
+VNLA.US,D,20170502,000000,45.6661,45.6661,45.6223,45.6481,16025.779451056,0
+VNLA.US,D,20170503,000000,45.6223,45.6521,45.6223,45.6223,39878.335681534,0
+VNLA.US,D,20170504,000000,45.6293,45.6293,45.5943,45.6123,15937.488673389,0
+VNLA.US,D,20170505,000000,45.6481,45.6481,45.5754,45.5993,8020.4145077158,0
+VNLA.US,D,20170508,000000,45.6571,45.6571,45.5854,45.6123,33770.219153766,0
+VNLA.US,D,20170509,000000,45.6223,45.6223,45.5993,45.6123,13617.849151016,0
+VNLA.US,D,20170510,000000,45.6571,45.6761,45.6033,45.6571,90141.874086281,0
+VNLA.US,D,20170511,000000,45.6531,45.6951,45.6531,45.6951,18933.355288355,0
+VNLA.US,D,20170512,000000,45.6661,45.7229,45.6661,45.7229,15466.938960589,0
+VNLA.US,D,20170515,000000,45.6951,45.6951,45.6681,45.6821,11070.459554433,0
+VNLA.US,D,20170516,000000,45.7039,45.7039,45.6481,45.6861,15523.124000923,0
+VNLA.US,D,20170517,000000,45.7139,45.7229,45.6661,45.7139,91591.648787763,0
+VNLA.US,D,20170518,000000,45.6661,45.6661,45.6223,45.6481,21101.495862681,0
+VNLA.US,D,20170519,000000,45.6392,45.6571,45.6392,45.6481,19878.46793112,0
+VNLA.US,D,20170522,000000,45.6571,45.6661,45.6481,45.6661,31931.162387111,0
+VNLA.US,D,20170523,000000,45.6661,45.6661,45.6392,45.6481,18712.628344184,0
+VNLA.US,D,20170524,000000,45.6571,45.6761,45.6392,45.6751,14794.725085161,0
+VNLA.US,D,20170525,000000,45.6761,45.6761,45.6293,45.6571,32396.695578452,0
+VNLA.US,D,20170526,000000,45.6661,45.6761,45.6342,45.6631,23036.869841339,0
+VNLA.US,D,20170530,000000,45.6951,45.7229,45.6661,45.6901,57748.188420704,0
+VNLA.US,D,20170531,000000,45.6223,45.6861,45.6223,45.6641,61205.575009844,0
+VNLA.US,D,20170601,000000,45.6501,45.6891,45.6243,45.6891,27386.193945785,0
+VNLA.US,D,20170602,000000,45.7159,45.7159,45.6691,45.7159,6774.3105774452,0
+VNLA.US,D,20170605,000000,45.6971,45.6971,45.6891,45.6971,27407.263335911,0
+VNLA.US,D,20170606,000000,45.7259,45.7259,45.7039,45.7159,40549.54625267,0
+VNLA.US,D,20170607,000000,45.7897,45.8166,45.6891,45.6971,40290.693745416,0
+VNLA.US,D,20170608,000000,45.7069,45.7069,45.6691,45.6891,35317.314371542,0
+VNLA.US,D,20170609,000000,45.6891,45.6891,45.6791,45.6891,24869.906782245,0
+VNLA.US,D,20170612,000000,45.6711,45.7159,45.6711,45.7159,15176.984020292,0
+VNLA.US,D,20170613,000000,45.7039,45.7159,45.6921,45.7159,49124.788033686,0
+VNLA.US,D,20170614,000000,45.7439,45.7528,45.6971,45.7259,17554.815191582,0
+VNLA.US,D,20170615,000000,45.7159,45.7349,45.6971,45.7259,68008.981411748,0
+VNLA.US,D,20170616,000000,45.7439,45.7439,45.6971,45.7439,6108.1165277676,0
+VNLA.US,D,20170619,000000,45.6891,45.7259,45.6891,45.7139,17394.286504912,0
+VNLA.US,D,20170620,000000,45.7259,45.7269,45.7069,45.7259,14289.059722152,0
+VNLA.US,D,20170621,000000,45.7259,45.7259,45.7029,45.7259,14528.849447865,0
+VNLA.US,D,20170622,000000,45.7349,45.7349,45.7159,45.7259,10046.085872624,0
+VNLA.US,D,20170623,000000,45.7259,45.8594,45.6971,45.7528,30942.907659803,0
+VNLA.US,D,20170626,000000,45.7069,45.7628,45.7069,45.7289,20962.036566138,0
+VNLA.US,D,20170627,000000,45.7069,45.7439,45.7069,45.7439,12712.868679919,0
+VNLA.US,D,20170628,000000,45.7528,45.7717,45.6971,45.7548,12046.674630241,0
+VNLA.US,D,20170629,000000,45.7349,45.7439,45.6791,45.7259,18941.381722688,0
+VNLA.US,D,20170630,000000,45.7528,45.7528,45.6971,45.7259,9653.7938945761,0
+VNLA.US,D,20170703,000000,45.7518,45.7518,45.7149,45.7149,12801.159457586,0
+VNLA.US,D,20170705,000000,45.7429,45.7707,45.7149,45.7518,17889.918825004,0
+VNLA.US,D,20170706,000000,45.7339,45.7707,45.7099,45.7489,11268.110499895,0
+VNLA.US,D,20170707,000000,45.7887,45.7887,45.7518,45.7628,2941.6881832153,0
+VNLA.US,D,20170710,000000,45.7429,45.7977,45.7429,45.7907,9342.7695641543,0
+VNLA.US,D,20170711,000000,45.7887,45.7887,45.7429,45.7518,9943.7488348726,0
+VNLA.US,D,20170712,000000,45.7887,45.7887,45.7707,45.7887,17768.51900571,0
+VNLA.US,D,20170713,000000,45.7797,45.7797,45.7429,45.7568,15957.554759222,0
+VNLA.US,D,20170714,000000,45.8156,45.8156,45.7887,45.8076,6858.5881379466,0
+VNLA.US,D,20170717,000000,45.7867,45.8076,45.7727,45.8076,52074.502651235,0
+VNLA.US,D,20170718,000000,45.7887,45.8156,45.7887,45.8156,96877.055796351,0
+VNLA.US,D,20170719,000000,45.8624,45.8624,45.7707,45.7967,72967.311221247,0
+VNLA.US,D,20170720,000000,45.8156,45.8256,45.7977,45.8056,23441.201470887,0
+VNLA.US,D,20170721,000000,45.7967,45.8256,45.7967,45.8206,15030.501593707,0
+VNLA.US,D,20170724,000000,45.9382,45.9382,45.7887,45.8076,30905.785401011,0
+VNLA.US,D,20170725,000000,45.8007,45.8076,45.7887,45.7977,37141.321573822,0
+VNLA.US,D,20170726,000000,45.8624,45.8714,45.8126,45.8624,25772.880644759,0
+VNLA.US,D,20170727,000000,45.9192,45.9192,45.7797,45.8156,17511.673107039,0
+VNLA.US,D,20170728,000000,45.8356,45.8455,45.7977,45.8415,36499.206827144,0
+VNLA.US,D,20170731,000000,45.8545,45.8545,45.8455,45.8545,14297.086156486,0
+VNLA.US,D,20170801,000000,45.8445,45.8904,45.8435,45.8904,39324.511712525,0
+VNLA.US,D,20170802,000000,45.8644,45.8804,45.8624,45.8684,15681.646079009,0
+VNLA.US,D,20170803,000000,45.8864,45.9083,45.8624,45.8994,9118.0294028173,0
+VNLA.US,D,20170804,000000,45.8814,45.8904,45.8624,45.8814,3359.0627685555,0
+VNLA.US,D,20170807,000000,45.8954,45.9083,45.8904,45.8994,12642.637379501,0
+VNLA.US,D,20170808,000000,45.8704,45.8904,45.8704,45.8904,16807.353494277,0
+VNLA.US,D,20170809,000000,45.9272,45.9272,45.9083,45.9083,47754.274371247,0
+VNLA.US,D,20170810,000000,45.8904,45.9272,45.8804,45.9083,88062.024289621,0
+VNLA.US,D,20170811,000000,45.9083,45.9182,45.8804,45.8804,60014.652815616,0
+VNLA.US,D,20170814,000000,45.8804,45.8994,45.8804,45.8904,11237.008066852,0
+VNLA.US,D,20170815,000000,45.8704,45.8704,45.8624,45.8704,39727.840037781,0
+VNLA.US,D,20170816,000000,45.8704,45.9083,45.8704,45.9083,26966.812751862,0
+VNLA.US,D,20170817,000000,45.8904,45.8994,45.8864,45.8994,9751.1144108694,0
+VNLA.US,D,20170818,000000,45.9083,45.9182,45.8764,45.8994,30849.600360677,0
+VNLA.US,D,20170821,000000,45.9182,45.9182,45.8924,45.9083,22612.472125957,0
+VNLA.US,D,20170822,000000,45.8904,45.8994,45.8754,45.8904,50223.40623308,0
+VNLA.US,D,20170823,000000,45.9372,45.986,45.8994,45.9083,18981.513894355,0
+VNLA.US,D,20170824,000000,45.8994,45.8994,45.8804,45.8994,8402.6734428471,0
+VNLA.US,D,20170825,000000,45.9462,45.991,45.8904,45.9083,39686.704561822,0
+VNLA.US,D,20170828,000000,45.9083,45.9632,45.9083,45.9632,93982.522914844,0
+VNLA.US,D,20170829,000000,46.0249,46.0249,45.8904,45.9272,28208.903464966,0
+VNLA.US,D,20170830,000000,45.9462,45.9542,45.9083,45.9182,60983.844761382,0
+VNLA.US,D,20170831,000000,45.9372,45.9372,45.9172,45.9372,76540.077803931,0
+VNLA.US,D,20170901,000000,45.9342,45.9342,45.8854,45.9252,44288.861347773,0
+VNLA.US,D,20170905,000000,45.9542,45.996,45.9312,45.996,51085.244619636,0
+VNLA.US,D,20170906,000000,45.98,45.98,45.9392,45.9602,30579.711506213,0
+VNLA.US,D,20170907,000000,45.9432,45.989,45.9152,45.989,32819.086685251,0
+VNLA.US,D,20170908,000000,45.9701,45.989,45.9054,45.9452,56569.305877976,0
+VNLA.US,D,20170911,000000,45.978,45.98,45.9522,45.9522,17580.901103165,0
+VNLA.US,D,20170912,000000,45.9522,45.9701,45.9522,45.9701,132511.41432407,0
+VNLA.US,D,20170913,000000,45.98,45.98,45.9522,45.9522,101501.28527672,0
+VNLA.US,D,20170914,000000,45.9701,45.9701,45.9252,45.9252,26860.462496943,0
+VNLA.US,D,20170915,000000,45.9701,45.9701,45.9522,45.9701,19542.360993407,0
+VNLA.US,D,20170918,000000,45.9452,45.9602,45.9342,45.9432,39219.164761898,0
+VNLA.US,D,20170919,000000,45.9432,45.9701,45.9432,45.9522,78707.215073967,0
+VNLA.US,D,20170920,000000,45.9432,45.9701,45.9212,45.9342,41371.252467559,0
+VNLA.US,D,20170921,000000,45.9152,45.9701,45.9152,45.9342,139365.98924484,0
+VNLA.US,D,20170922,000000,45.9432,45.9602,45.9342,45.9342,12952.658405631,0
+VNLA.US,D,20170925,000000,45.989,45.996,45.9701,45.9701,18797.909208977,0
+VNLA.US,D,20170926,000000,45.98,45.98,45.9432,45.9602,23645.875546391,0
+VNLA.US,D,20170927,000000,45.9602,45.9701,45.9522,45.9701,17322.048595912,0
+VNLA.US,D,20170928,000000,45.996,46.005,45.987,45.997,52712.604180745,0
+VNLA.US,D,20170929,000000,45.989,45.989,45.9661,45.98,36333.661619017,0
+VNLA.US,D,20171002,000000,46.005,46.012,45.996,46.005,47517.49455841,0
+VNLA.US,D,20171003,000000,45.996,46.012,45.996,46.005,35590.213138879,0
+VNLA.US,D,20171004,000000,46.0219,46.0219,45.9691,46.012,34225.71930219,0
+VNLA.US,D,20171005,000000,46.012,46.012,45.988,46.007,24268.927511526,0
+VNLA.US,D,20171006,000000,46.005,46.0219,45.9422,45.9691,40376.9779145,0
+VNLA.US,D,20171009,000000,46.016,46.016,45.9592,45.988,9090.9401869418,0
+VNLA.US,D,20171010,000000,45.996,46.0219,45.9691,46.005,24720.414442783,0
+VNLA.US,D,20171011,000000,45.9592,46.0498,45.9592,46.0219,19552.394036323,0
+VNLA.US,D,20171012,000000,46.0219,46.0588,46.0219,46.0498,20024.950357705,0
+VNLA.US,D,20171013,000000,46.0498,46.0498,46.0299,46.0498,24103.382303398,0
+VNLA.US,D,20171016,000000,46.0578,46.0578,46.012,46.012,24621.087317907,0
+VNLA.US,D,20171017,000000,46.0399,46.0498,46.0359,46.0399,27686.181928999,0
+VNLA.US,D,20171018,000000,46.0498,46.0498,46.0269,46.0299,8712.6944689772,0
+VNLA.US,D,20171019,000000,46.0219,46.0867,46.0219,46.0767,25685.593171383,0
+VNLA.US,D,20171020,000000,46.0588,46.0678,46.0399,46.0628,59567.179101526,0
+VNLA.US,D,20171023,000000,46.1047,46.1137,46.0767,46.1047,36920.594629651,0
+VNLA.US,D,20171024,000000,46.0767,46.0947,46.0588,46.0588,48026.169834294,0
+VNLA.US,D,20171025,000000,46.0767,46.0867,46.0678,46.0698,74180.306109892,0
+VNLA.US,D,20171026,000000,46.1137,46.1137,46.0787,46.0947,35677.500612256,0
+VNLA.US,D,20171027,000000,46.1047,46.1226,46.0867,46.1216,113586.08547004,0
+VNLA.US,D,20171030,000000,46.1325,46.1415,46.1037,46.1325,16461.213513647,0
+VNLA.US,D,20171031,000000,46.1226,46.1325,46.1047,46.1137,14738.540044827,0
+VNLA.US,D,20171101,000000,46.1216,46.1315,46.1127,46.1216,22749.924813918,0
+VNLA.US,D,20171102,000000,46.1216,46.1405,46.1166,46.1405,32939.483200253,0
+VNLA.US,D,20171103,000000,46.1315,46.1315,46.1107,46.1315,30448.278644003,0
+VNLA.US,D,20171106,000000,46.1315,46.2073,46.1315,46.1585,14201.772248777,0
+VNLA.US,D,20171107,000000,46.1585,46.1585,46.1127,46.1315,32777.951209291,0
+VNLA.US,D,20171108,000000,46.1037,46.1305,46.1037,46.1216,36654.718992356,0
+VNLA.US,D,20171109,000000,46.1216,46.1216,46.1037,46.1127,13109.173875133,0
+VNLA.US,D,20171110,000000,46.1127,46.1315,46.1037,46.1315,99346.187658182,0
+VNLA.US,D,20171113,000000,46.1037,46.1675,46.1037,46.1315,15061.604026748,0
+VNLA.US,D,20171114,000000,46.1216,46.1505,46.0947,46.1505,215884.99765865,0
+VNLA.US,D,20171115,000000,46.1315,46.1505,46.1127,46.1405,57585.653125451,0
+VNLA.US,D,20171116,000000,46.1405,46.1405,46.1216,46.1335,33571.564904013,0
+VNLA.US,D,20171117,000000,46.1405,46.1505,46.1315,46.1315,50782.246723548,0
+VNLA.US,D,20171120,000000,46.1315,46.1505,46.1315,46.1465,36038.690157262,0
+VNLA.US,D,20171121,000000,46.1585,46.1585,46.1405,46.1405,35436.707582252,0
+VNLA.US,D,20171122,000000,46.1405,46.1675,46.1405,46.1675,52460.774803534,0
+VNLA.US,D,20171124,000000,46.1505,46.1505,46.1445,46.1505,17120.384433283,0
+VNLA.US,D,20171127,000000,46.1405,46.1844,46.1405,46.1755,23203.418353758,0
+VNLA.US,D,20171128,000000,46.1585,46.1844,46.1585,46.1675,37241.65200299,0
+VNLA.US,D,20171129,000000,46.1755,46.1844,46.1315,46.1755,63035.602037875,0
+VNLA.US,D,20171130,000000,46.1844,46.1844,46.1505,46.1675,210251.44406084,0
+VNLA.US,D,20171201,000000,46.2103,46.2103,46.1485,46.1824,67082.931550524,0
+VNLA.US,D,20171204,000000,46.2183,46.2183,46.1655,46.1735,191779.60874667,0
+VNLA.US,D,20171205,000000,46.2013,46.2013,46.1655,46.1655,56559.272835059,0
+VNLA.US,D,20171206,000000,46.1923,46.2013,46.1655,46.1735,46442.955662017,0
+VNLA.US,D,20171207,000000,46.1814,46.1923,46.1735,46.1735,32011.426730445,0
+VNLA.US,D,20171208,000000,46.1923,46.2013,46.1824,46.2013,112275.77006511,0
+VNLA.US,D,20171211,000000,46.1943,46.2013,46.1735,46.1824,91288.650891675,0
+VNLA.US,D,20171212,000000,46.1923,46.1923,46.1735,46.1735,49501.027143068,0
+VNLA.US,D,20171213,000000,46.1923,46.2183,46.1735,46.2013,37982.090570252,0
+VNLA.US,D,20171214,000000,46.1923,46.2013,46.1735,46.1923,54818.539888989,0
+VNLA.US,D,20171215,000000,46.1913,46.1923,46.1655,46.1655,38912.153648643,0
+VNLA.US,D,20171218,000000,46.1824,46.1923,46.1575,46.1844,30653.956023798,0
+VNLA.US,D,20171219,000000,46.1735,46.1923,46.1735,46.1735,55252.970647288,0
+VNLA.US,D,20171220,000000,46.1873,46.1913,46.1575,46.1824,72899.086529412,0
+VNLA.US,D,20171221,000000,46.1863,46.1863,46.1485,46.1824,47317.837004364,0
+VNLA.US,D,20171222,000000,46.1735,46.1735,46.1575,46.1735,30356.97795346,0
+VNLA.US,D,20171226,000000,46.1655,46.1824,46.1655,46.1735,27324.992383993,0
+VNLA.US,D,20171227,000000,46.1785,46.2711,46.1615,46.2153,86729.636190266,0
+VNLA.US,D,20171228,000000,46.2063,46.2333,46.1844,46.2153,133463.55009687,0
+VNLA.US,D,20171229,000000,46.2432,46.2621,46.1785,46.2432,75801.645845252,0
+VNLA.US,D,20180102,000000,46.2243,46.2382,46.1983,46.2063,79865.028226569,0
+VNLA.US,D,20180103,000000,46.2243,46.2333,46.1883,46.2063,86565.09428643,0
+VNLA.US,D,20180104,000000,46.1883,46.2303,46.1705,46.2153,97871.330349408,0
+VNLA.US,D,20180105,000000,46.2153,46.2333,46.1983,46.1983,110742.72110741,0
+VNLA.US,D,20180108,000000,46.2432,46.2432,46.2333,46.2392,62527.930066282,0
+VNLA.US,D,20180109,000000,46.2432,46.2522,46.2243,46.2313,169132.0209705,0
+VNLA.US,D,20180110,000000,46.2522,46.2522,46.2243,46.2432,76119.693305715,0
+VNLA.US,D,20180111,000000,46.2432,46.2522,46.2333,46.2522,137001.20102935,0
+VNLA.US,D,20180112,000000,46.2153,46.2522,46.1983,46.2432,219661.43501254,0
+VNLA.US,D,20180116,000000,46.2243,46.2621,46.2243,46.2522,151090.60319746,0
+VNLA.US,D,20180117,000000,46.2382,46.2522,46.2243,46.2432,159693.93749863,0
+VNLA.US,D,20180118,000000,46.2243,46.2621,46.2243,46.2522,164715.47547851,0
+VNLA.US,D,20180119,000000,46.2432,46.2432,46.2243,46.2243,55807.797920589,0
+VNLA.US,D,20180122,000000,46.2243,46.2522,46.2153,46.2333,73338.53380917,0
+VNLA.US,D,20180123,000000,46.2432,46.2851,46.2432,46.2522,101931.70281785,0
+VNLA.US,D,20180124,000000,46.2432,46.2621,46.2333,46.2621,382920.11265953,0
+VNLA.US,D,20180125,000000,46.2522,46.2711,46.2522,46.2711,53114.929201711,0
+VNLA.US,D,20180126,000000,46.2711,46.2711,46.2522,46.2711,138580.40198445,0
+VNLA.US,D,20180129,000000,46.3299,46.3299,46.2711,46.3,98045.905296161,0
+VNLA.US,D,20180130,000000,46.3,46.3,46.2621,46.3,106551.91908105,0
+VNLA.US,D,20180131,000000,46.32,46.32,46.2711,46.3,242943.11110105,0
+VNLA.US,D,20180201,000000,46.321,46.3299,46.2442,46.291,78636.983773549,0
+VNLA.US,D,20180202,000000,46.3299,46.3299,46.2721,46.291,150783.5920842,0
+VNLA.US,D,20180205,000000,46.2631,46.3488,46.2631,46.321,210500.26352518,0
+VNLA.US,D,20180206,000000,46.301,46.3299,46.2811,46.311,165319.46466211,0
+VNLA.US,D,20180207,000000,46.321,46.321,46.2532,46.2532,250875.2348311,0
+VNLA.US,D,20180208,000000,46.301,46.321,46.2581,46.306,194122.32426775,0
+VNLA.US,D,20180209,000000,46.311,46.3299,46.2721,46.306,116759.53694464,0
+VNLA.US,D,20180212,000000,46.311,46.321,46.291,46.321,243135.74552506,0
+VNLA.US,D,20180213,000000,46.321,46.321,46.291,46.311,111301.56159788,0
+VNLA.US,D,20180214,000000,46.301,46.321,46.301,46.311,86153.73952684,0
+VNLA.US,D,20180215,000000,46.31,46.321,46.2721,46.301,96999.458919935,0
+VNLA.US,D,20180216,000000,46.3389,46.3389,46.311,46.311,76572.183541265,0
+VNLA.US,D,20180220,000000,46.311,46.321,46.311,46.311,42735.746304248,0
+VNLA.US,D,20180221,000000,46.306,46.3289,46.2811,46.2811,55178.726129703,0
+VNLA.US,D,20180222,000000,46.3299,46.3299,46.2811,46.321,39152.946678647,0
+VNLA.US,D,20180223,000000,46.3389,46.3389,46.311,46.321,93414.652685751,0
+VNLA.US,D,20180226,000000,46.311,46.3389,46.311,46.3389,79065.394706098,0
+VNLA.US,D,20180227,000000,46.3389,46.3389,46.291,46.311,118910.62134601,0
+VNLA.US,D,20180228,000000,46.3389,46.3488,46.321,46.3299,37140.318269531,0
+VNLA.US,D,20180301,000000,46.3478,46.3478,46.29,46.32,133902.99737663,0
+VNLA.US,D,20180302,000000,46.32,46.3379,46.31,46.3299,186174.14766903,0
+VNLA.US,D,20180305,000000,46.3379,46.3478,46.31,46.3299,50436.106742916,0
+VNLA.US,D,20180306,000000,46.3299,46.3299,46.31,46.3299,82043.201843813,0
+VNLA.US,D,20180307,000000,46.3379,46.3379,46.31,46.3299,56805.082386522,0
+VNLA.US,D,20180308,000000,46.3379,46.3379,46.32,46.3299,40403.063826084,0
+VNLA.US,D,20180309,000000,46.32,46.3369,46.32,46.32,61970.092880107,0
+VNLA.US,D,20180312,000000,46.31,46.3379,46.31,46.3299,132965.9111682,0
+VNLA.US,D,20180313,000000,46.31,46.3379,46.31,46.32,65296.046607037,0
+VNLA.US,D,20180314,000000,46.3379,46.3379,46.32,46.3299,25255.17563025,0
+VNLA.US,D,20180315,000000,46.3329,46.3379,46.29,46.29,78298.870227252,0
+VNLA.US,D,20180316,000000,46.3379,46.3379,46.29,46.3,95897.830807667,0
+VNLA.US,D,20180319,000000,46.29,46.3299,46.2711,46.32,114686.71027802,0
+VNLA.US,D,20180320,000000,46.31,46.31,46.2711,46.305,83644.47549334,0
+VNLA.US,D,20180321,000000,46.31,46.31,46.29,46.31,161567.10661121,0
+VNLA.US,D,20180322,000000,46.32,46.32,46.294,46.32,65443.532337915,0
+VNLA.US,D,20180323,000000,46.3299,46.3299,46.2801,46.29,75458.515777496,0
+VNLA.US,D,20180326,000000,46.29,46.3,46.2801,46.295,87492.147451945,0
+VNLA.US,D,20180327,000000,46.29,46.29,46.2711,46.29,75609.011421249,0
+VNLA.US,D,20180328,000000,46.2801,46.3,46.2801,46.2871,62444.655810073,0
+VNLA.US,D,20180329,000000,46.3,46.31,46.29,46.31,125776.232614,0
+VNLA.US,D,20180402,000000,46.306,46.306,46.2771,46.296,162909.52775348,0
+VNLA.US,D,20180403,000000,46.323,46.3259,46.306,46.316,53962.721328183,0
+VNLA.US,D,20180404,000000,46.3259,46.3259,46.306,46.316,116191.66671554,0
+VNLA.US,D,20180405,000000,46.3259,46.3259,46.306,46.316,101013.67939096,0
+VNLA.US,D,20180406,000000,46.3259,46.3259,46.306,46.316,135072.85018074,0
+VNLA.US,D,20180409,000000,46.3966,46.3966,46.316,46.3518,173433.18646895,0
+VNLA.US,D,20180410,000000,46.3518,46.3518,46.316,46.3488,83130.783695998,0
+VNLA.US,D,20180411,000000,46.3339,46.3598,46.3259,46.3259,92820.696545075,0
+VNLA.US,D,20180412,000000,46.3259,46.3458,46.306,46.3339,83291.312382668,0
+VNLA.US,D,20180413,000000,46.316,46.3438,46.316,46.3299,71510.513389723,0
+VNLA.US,D,20180416,000000,46.3259,46.3438,46.316,46.3438,97528.200281653,0
+VNLA.US,D,20180417,000000,46.3438,46.3438,46.2861,46.306,162745.98915394,0
+VNLA.US,D,20180418,000000,46.302,46.3339,46.296,46.3259,43313.649576257,0
+VNLA.US,D,20180419,000000,46.316,46.3438,46.316,46.3339,150607.01052886,0
+VNLA.US,D,20180420,000000,46.3259,46.3598,46.3259,46.3518,99533.805560727,0
+VNLA.US,D,20180423,000000,46.3598,46.3598,46.3339,46.3438,62868.050221164,0
+VNLA.US,D,20180424,000000,46.3548,46.3598,46.3259,46.3518,59929.371950823,0
+VNLA.US,D,20180425,000000,46.3638,46.3688,46.3409,46.3648,126964.14489534,0
+VNLA.US,D,20180426,000000,46.3788,46.3788,46.3518,46.3558,58261.880218046,0
+VNLA.US,D,20180427,000000,46.3438,46.3788,46.3438,46.3738,74400.029749771,0
+VNLA.US,D,20180430,000000,46.3888,46.3888,46.3688,46.3888,90513.096674204,0
+VNLA.US,D,20180501,000000,46.4126,46.4126,46.3858,46.3976,162983.77227107,0
+VNLA.US,D,20180502,000000,46.3937,46.4126,46.3937,46.3937,109004.99807421,0
+VNLA.US,D,20180503,000000,46.3858,46.4026,46.3758,46.3858,64402.102483147,0
+VNLA.US,D,20180504,000000,46.3937,46.4026,46.3858,46.3937,57446.193828907,0
+VNLA.US,D,20180507,000000,46.3858,46.4126,46.3668,46.4026,70047.695732449,0
+VNLA.US,D,20180508,000000,46.4126,46.4126,46.3858,46.3976,91485.298532845,0
+VNLA.US,D,20180509,000000,46.4026,46.4116,46.3858,46.4026,63958.641986223,0
+VNLA.US,D,20180510,000000,46.4126,46.4126,46.3858,46.3937,109597.9509106,0
+VNLA.US,D,20180511,000000,46.4126,46.4126,46.4006,46.4126,91348.849149176,0
+VNLA.US,D,20180514,000000,46.3937,46.4296,46.3937,46.4026,112188.48259173,0
+VNLA.US,D,20180515,000000,46.4396,46.4495,46.4126,46.4296,91944.811898435,0
+VNLA.US,D,20180516,000000,46.4196,46.4396,46.4126,46.4396,72687.389323868,0
+VNLA.US,D,20180517,000000,46.4126,46.4206,46.3937,46.4026,99400.366089933,0
+VNLA.US,D,20180518,000000,46.3937,46.4206,46.3568,46.3937,92845.779152367,0
+VNLA.US,D,20180521,000000,46.4396,46.4396,46.4026,46.4126,45298.185465206,0
+VNLA.US,D,20180522,000000,46.4396,46.4396,46.4026,46.4296,119625.97730598,0
+VNLA.US,D,20180523,000000,46.4396,46.4396,46.3937,46.4166,55620.180018044,0
+VNLA.US,D,20180524,000000,46.4026,46.4396,46.4026,46.4296,47075.037365778,0
+VNLA.US,D,20180525,000000,46.4396,46.4396,46.4296,46.4396,52464.788020699,0
+VNLA.US,D,20180529,000000,46.4396,46.4854,46.4396,46.4854,182637.50004085,0
+VNLA.US,D,20180530,000000,46.4934,46.4934,46.4664,46.4764,75822.715235377,0
+VNLA.US,D,20180531,000000,46.4884,46.4934,46.4585,46.4854,75433.433170205,0
+VNLA.US,D,20180601,000000,46.4894,46.4894,46.4545,46.4644,113024.2350667,0
+VNLA.US,D,20180604,000000,46.4724,46.4874,46.4724,46.4814,166075.95609803,0
+VNLA.US,D,20180605,000000,46.4994,46.4994,46.4644,46.4684,102920.96084945,0
+VNLA.US,D,20180606,000000,46.4724,46.4814,46.4545,46.4644,106334.20204976,0
+VNLA.US,D,20180607,000000,46.4814,46.4814,46.4644,46.4774,593855.81024731,0
+VNLA.US,D,20180608,000000,46.4644,46.4814,46.4644,46.4644,144772.79607273,0
+VNLA.US,D,20180611,000000,46.4894,46.4994,46.4814,46.4894,38626.211925513,0
+VNLA.US,D,20180612,000000,46.4724,46.4994,46.4555,46.4724,72231.889175443,0
+VNLA.US,D,20180613,000000,46.4814,46.4894,46.4644,46.4694,48605.076410595,0
+VNLA.US,D,20180614,000000,46.5093,46.5093,46.4894,46.4994,70175.115377493,0
+VNLA.US,D,20180615,000000,46.5283,46.5283,46.4994,46.5043,41393.325161975,0
+VNLA.US,D,20180618,000000,46.4994,46.5482,46.4814,46.4894,52122.661257236,0
+VNLA.US,D,20180619,000000,46.5482,46.5482,46.5283,46.5382,52411.61289324,0
+VNLA.US,D,20180620,000000,46.5382,46.5482,46.4894,46.5183,67191.288414026,0
+VNLA.US,D,20180621,000000,46.4994,46.5183,46.4994,46.5183,46896.449201858,0
+VNLA.US,D,20180622,000000,46.4994,46.5332,46.4994,46.5183,93355.457732542,0
+VNLA.US,D,20180625,000000,46.5482,46.5671,46.5283,46.5482,52815.944522789,0
+VNLA.US,D,20180626,000000,46.5581,46.5581,46.5093,46.5382,183847.48501662,0
+VNLA.US,D,20180627,000000,46.5581,46.5671,46.5382,46.5482,82771.600759575,0
+VNLA.US,D,20180628,000000,46.5671,46.5691,46.5183,46.5382,77991.859113997,0
+VNLA.US,D,20180629,000000,46.5283,46.5671,46.5283,46.5482,53346.69249309,0
+VNLA.US,D,20180702,000000,46.5601,46.5891,46.5512,46.5561,178636.32252562,0
+VNLA.US,D,20180703,000000,46.5891,46.5891,46.5512,46.5711,39244.24736919,0
+VNLA.US,D,20180705,000000,46.5801,46.5801,46.5601,46.5801,69814.929136778,0
+VNLA.US,D,20180706,000000,46.5981,46.608,46.5801,46.5851,31405.430938268,0
+VNLA.US,D,20180709,000000,46.5981,46.5981,46.5801,46.5891,71971.030059606,0
+VNLA.US,D,20180710,000000,46.5891,46.608,46.5891,46.5941,386974.46530222,0
+VNLA.US,D,20180711,000000,46.5941,46.5981,46.5891,46.5921,159411.00568838,0
+VNLA.US,D,20180712,000000,46.5981,46.5981,46.5801,46.5801,62393.487291198,0
+VNLA.US,D,20180713,000000,46.5981,46.5981,46.5891,46.5981,33051.853280921,0
+VNLA.US,D,20180716,000000,46.608,46.6159,46.5891,46.5981,48671.294493846,0
+VNLA.US,D,20180717,000000,46.5981,46.6119,46.5981,46.608,44284.848130606,0
+VNLA.US,D,20180718,000000,46.5981,46.6199,46.5701,46.5981,82770.597455284,0
+VNLA.US,D,20180719,000000,46.5891,46.6259,46.5891,46.608,57933.799714665,0
+VNLA.US,D,20180720,000000,46.6159,46.6229,46.5881,46.5981,33696.977940473,0
+VNLA.US,D,20180723,000000,46.608,46.6339,46.5981,46.608,35791.877301508,0
+VNLA.US,D,20180724,000000,46.6159,46.6339,46.608,46.608,64459.290827773,0
+VNLA.US,D,20180725,000000,46.6339,46.6439,46.608,46.6259,91031.804993003,0
+VNLA.US,D,20180726,000000,46.6259,46.6529,46.5981,46.6159,165435.84795994,0
+VNLA.US,D,20180727,000000,46.6717,46.6767,46.6259,46.6259,81725.15438335,0
+VNLA.US,D,20180730,000000,46.6717,46.6807,46.6259,46.6807,44385.178559774,0
+VNLA.US,D,20180731,000000,46.6997,46.6997,46.6717,46.6907,88089.113505496,0
+VNLA.US,D,20180801,000000,46.7176,46.7306,46.6907,46.6907,111478.14315321,0
+VNLA.US,D,20180802,000000,46.6907,46.7176,46.6907,46.6907,55764.655836046,0
+VNLA.US,D,20180803,000000,46.7077,46.7176,46.6907,46.7176,68888.879275554,0
+VNLA.US,D,20180806,000000,46.6997,46.7147,46.6907,46.6997,96205.845225214,0
+VNLA.US,D,20180807,000000,46.6997,46.7077,46.6907,46.7077,167527.73740811,0
+VNLA.US,D,20180808,000000,46.6997,46.7944,46.6997,46.7655,84993.919765654,0
+VNLA.US,D,20180809,000000,46.7276,46.7754,46.7276,46.7655,98437.193969917,0
+VNLA.US,D,20180810,000000,46.7176,46.8242,46.7176,46.7565,134689.5879413,0
+VNLA.US,D,20180813,000000,46.8044,46.8044,46.7425,46.7754,84589.588136106,0
+VNLA.US,D,20180814,000000,46.7595,46.7844,46.7396,46.7844,76203.970866217,0
+VNLA.US,D,20180815,000000,46.8044,46.8044,46.7366,46.7615,126918.99620222,0
+VNLA.US,D,20180816,000000,46.7465,46.7844,46.7465,46.7655,109091.28224331,0
+VNLA.US,D,20180817,000000,46.7844,46.7844,46.7754,46.7794,103432.64603821,0
+VNLA.US,D,20180820,000000,46.8322,46.8322,46.7844,46.7944,67627.725780908,0
+VNLA.US,D,20180821,000000,46.7974,46.8044,46.7944,46.8044,49089.672383478,0
+VNLA.US,D,20180822,000000,46.8044,46.8044,46.7655,46.8044,94026.668303678,0
+VNLA.US,D,20180823,000000,46.8322,46.8322,46.7754,46.8044,50918.696107216,0
+VNLA.US,D,20180824,000000,46.8143,46.8143,46.8044,46.8143,37454.352512827,0
+VNLA.US,D,20180827,000000,46.8143,46.8282,46.7944,46.8242,74649.8525184,0
+VNLA.US,D,20180828,000000,46.8242,46.8352,46.8044,46.8242,171686.43369713,0
+VNLA.US,D,20180829,000000,46.8242,46.8322,46.8242,46.8292,95455.373615035,0
+VNLA.US,D,20180830,000000,46.8502,46.8502,46.8322,46.8412,119998.20319819,0
+VNLA.US,D,20180831,000000,46.8602,46.8602,46.8322,46.8412,70520.252053832,0
+VNLA.US,D,20180904,000000,46.8242,46.8682,46.8242,46.8602,173502.41446508,0
+VNLA.US,D,20180905,000000,46.8602,46.8682,46.8502,46.8642,135652.76006133,0
+VNLA.US,D,20180906,000000,46.8662,46.8781,46.8602,46.8682,86816.923663643,0
+VNLA.US,D,20180907,000000,46.8602,46.8781,46.8412,46.8532,47440.24012795,0
+VNLA.US,D,20180910,000000,46.8602,46.8781,46.8602,46.8732,76205.977474801,0
+VNLA.US,D,20180911,000000,46.8682,46.8682,46.8502,46.8602,212846.99226343,0
+VNLA.US,D,20180912,000000,46.8642,46.8682,46.8602,46.8682,83824.066961552,0
+VNLA.US,D,20180913,000000,46.8602,46.8772,46.8412,46.8412,95215.583889322,0
+VNLA.US,D,20180914,000000,46.8682,46.8682,46.8602,46.8602,48520.798850093,0
+VNLA.US,D,20180917,000000,46.8781,46.8781,46.8602,46.8732,88207.503411915,0
+VNLA.US,D,20180918,000000,46.8682,46.887,46.8682,46.8682,71165.376713384,0
+VNLA.US,D,20180919,000000,46.887,46.905,46.8502,46.8781,98666.950652713,0
+VNLA.US,D,20180920,000000,46.8602,46.897,46.8602,46.8602,203208.24793323,0
+VNLA.US,D,20180921,000000,46.897,46.897,46.8682,46.8732,49199.032551271,0
+VNLA.US,D,20180924,000000,46.897,46.916,46.8602,46.8602,121805.15422751,0
+VNLA.US,D,20180925,000000,46.8602,46.887,46.8602,46.883,71190.459320676,0
+VNLA.US,D,20180926,000000,46.8781,46.887,46.8602,46.8602,76263.165819426,0
+VNLA.US,D,20180927,000000,46.926,46.9439,46.887,46.887,120070.44110719,0
+VNLA.US,D,20180928,000000,46.9349,46.9349,46.897,46.909,66893.307039396,0
+VNLA.US,D,20181001,000000,46.916,46.9528,46.916,46.916,67411.012053905,0
+VNLA.US,D,20181002,000000,46.9439,46.9528,46.897,46.897,242506.67373417,0
+VNLA.US,D,20181003,000000,46.906,46.926,46.906,46.906,79946.295874195,0
+VNLA.US,D,20181004,000000,46.916,46.9528,46.916,46.9439,170395.18107373,0
+VNLA.US,D,20181005,000000,46.9728,46.9728,46.926,46.93,289964.97333938,0
+VNLA.US,D,20181008,000000,46.9528,46.9528,46.926,46.926,444504.93669164,0
+VNLA.US,D,20181009,000000,46.926,46.9439,46.926,46.9349,95222.607019364,0
+VNLA.US,D,20181010,000000,46.926,46.9349,46.926,46.926,246199.83683186,0
+VNLA.US,D,20181011,000000,46.9528,46.9778,46.926,46.9528,257678.64123301,0
+VNLA.US,D,20181012,000000,46.926,46.9728,46.926,46.9628,78569.762386006,0
+VNLA.US,D,20181015,000000,46.9528,46.9528,46.9349,46.9369,48945.196565475,0
+VNLA.US,D,20181016,000000,46.9439,46.9439,46.9349,46.9349,89056.298842679,0
+VNLA.US,D,20181017,000000,46.9628,46.9628,46.887,46.929,230562.33614168,0
+VNLA.US,D,20181018,000000,46.9349,46.9528,46.926,46.9399,125418.05298186,0
+VNLA.US,D,20181019,000000,46.9439,46.9728,46.9349,46.9459,130566.00730249,0
+VNLA.US,D,20181022,000000,46.9439,46.9528,46.9349,46.9349,96913.174750851,0
+VNLA.US,D,20181023,000000,46.9528,46.9818,46.9439,46.9439,184419.36846288,0
+VNLA.US,D,20181024,000000,46.9728,46.9818,46.9349,46.9439,282776.29808947,0
+VNLA.US,D,20181025,000000,46.9678,46.9818,46.9439,46.9528,587131.66488444,0
+VNLA.US,D,20181026,000000,46.9818,46.9818,46.926,46.9518,230082.75669026,0
+VNLA.US,D,20181029,000000,46.9628,46.9628,46.906,46.9349,138216.20252657,0
+VNLA.US,D,20181030,000000,46.9728,46.9728,46.9528,46.9598,64345.917442813,0
+VNLA.US,D,20181031,000000,46.9628,46.9728,46.926,46.9528,211314.94661004,0
+VNLA.US,D,20181101,000000,46.9728,46.9768,46.9628,46.9628,151259.15831846,0
+VNLA.US,D,20181102,000000,46.9628,46.9917,46.916,46.9728,379633.28779998,0
+VNLA.US,D,20181105,000000,46.9818,46.9818,46.9728,46.9818,223997.7161612,0
+VNLA.US,D,20181106,000000,46.9818,46.9917,46.9628,46.9628,153221.62151299,0
+VNLA.US,D,20181107,000000,46.9818,46.9818,46.9628,46.9728,336689.85750735,0
+VNLA.US,D,20181108,000000,46.9818,46.9867,46.9728,46.9728,143778.52151967,0
+VNLA.US,D,20181109,000000,46.9818,46.9818,46.9728,46.9728,131553.2587255,0
+VNLA.US,D,20181112,000000,46.9818,46.9917,46.9728,46.9818,109701.29125265,0
+VNLA.US,D,20181113,000000,46.9917,47.0017,46.9728,46.9728,167613.01827289,0
+VNLA.US,D,20181114,000000,46.9818,46.9967,46.9628,46.9728,91252.531937173,0
+VNLA.US,D,20181115,000000,46.9728,46.9818,46.9439,46.9728,158768.8909417,0
+VNLA.US,D,20181116,000000,46.9628,46.9728,46.926,46.9728,161964.41511072,0
+VNLA.US,D,20181119,000000,46.9628,46.9728,46.8143,46.9439,140041.21303315,0
+VNLA.US,D,20181120,000000,46.9439,46.9439,46.926,46.926,170012.9221386,0
+VNLA.US,D,20181121,000000,46.9349,46.9349,46.897,46.926,77384.860017528,0
+VNLA.US,D,20181123,000000,46.916,46.926,46.916,46.921,47323.856830115,0
+VNLA.US,D,20181126,000000,46.916,46.926,46.911,46.926,122389.07732527,0
+VNLA.US,D,20181127,000000,46.926,46.926,46.897,46.926,184277.90255776,0
+VNLA.US,D,20181128,000000,46.926,46.926,46.887,46.916,66078.62395455,0
+VNLA.US,D,20181129,000000,46.916,46.916,46.906,46.916,171672.38743704,0
+VNLA.US,D,20181130,000000,46.897,46.926,46.897,46.906,150752.48965116,0
+VNLA.US,D,20181203,000000,46.916,46.916,46.897,46.916,159890.5851398,0
+VNLA.US,D,20181204,000000,46.916,46.916,46.887,46.897,148465.95917041,0
+VNLA.US,D,20181206,000000,46.897,46.926,46.8412,46.906,174866.90830176,0
+VNLA.US,D,20181207,000000,46.887,46.897,46.8412,46.8502,268992.90373031,0
+VNLA.US,D,20181210,000000,46.8682,46.8781,46.8044,46.8143,171473.73318729,0
+VNLA.US,D,20181211,000000,46.8242,46.8682,46.8163,46.8522,149348.86694709,0
+VNLA.US,D,20181212,000000,46.8602,46.8682,46.8502,46.8602,102912.93441512,0
+VNLA.US,D,20181213,000000,46.8781,46.8781,46.8143,46.8412,210053.79311539,0
+VNLA.US,D,20181214,000000,46.8322,46.8781,46.8322,46.8502,266554.87430152,0
+VNLA.US,D,20181217,000000,46.887,46.887,46.8502,46.8542,161999.53076093,0
+VNLA.US,D,20181218,000000,46.887,46.897,46.8682,46.889,137328.27822844,0
+VNLA.US,D,20181219,000000,46.906,46.9349,46.8143,46.8682,430243.96948965,0
+VNLA.US,D,20181220,000000,46.8502,46.897,46.7565,46.7754,339303.46518719,0
+VNLA.US,D,20181221,000000,46.887,46.897,46.8143,46.8412,304678.43077691,0
+VNLA.US,D,20181224,000000,46.8602,46.906,46.8143,46.8732,81794.382379476,0
+VNLA.US,D,20181226,000000,46.906,46.926,46.8322,46.888,1176863.8944929,0
+VNLA.US,D,20181227,000000,46.5631,46.5831,46.4864,46.5163,110919.30266275,0
+VNLA.US,D,20181228,000000,46.5053,46.5342,46.4864,46.5143,299307.74290353,0
+VNLA.US,D,20181231,000000,46.5143,46.602,46.3748,46.4674,709748.49228393,0
+VNLA.US,D,20190102,000000,46.4774,46.5442,46.4196,46.4674,126151.46841909,0
+VNLA.US,D,20190103,000000,46.4774,46.5442,46.4674,46.5442,112420.24588311,0
+VNLA.US,D,20190104,000000,46.5631,46.5931,46.4495,46.4774,188360.34772061,0
+VNLA.US,D,20190107,000000,46.5243,46.5831,46.5053,46.5143,80785.058262042,0
+VNLA.US,D,20190108,000000,46.5442,46.5731,46.4774,46.4954,181686.36757234,0
+VNLA.US,D,20190109,000000,46.5442,46.5831,46.5143,46.5781,241741.15255962,0
+VNLA.US,D,20190110,000000,46.5731,46.6119,46.5731,46.5831,135885.52665699,0
+VNLA.US,D,20190111,000000,46.6119,46.6299,46.5342,46.5342,4284744.417104,0
+VNLA.US,D,20190114,000000,46.5931,46.602,46.5661,46.5731,507203.4284875,0
+VNLA.US,D,20190115,000000,46.6119,46.6129,46.5631,46.6119,244777.15134625,0
+VNLA.US,D,20190116,000000,46.6399,46.6399,46.5831,46.5961,88998.107193762,0
+VNLA.US,D,20190117,000000,46.6399,46.6499,46.602,46.6259,202073.51077934,0
+VNLA.US,D,20190118,000000,46.6867,46.6867,46.602,46.6119,212115.58343479,0
+VNLA.US,D,20190122,000000,46.6399,46.6967,46.6209,46.6399,217305.67653567,0
+VNLA.US,D,20190123,000000,46.6967,46.7157,46.6589,46.7057,2125480.0758451,0
+VNLA.US,D,20190124,000000,46.7057,46.7157,46.6767,46.6967,151550.11656304,0
+VNLA.US,D,20190125,000000,46.7057,46.7555,46.7057,46.7555,137224.93788639,0
+VNLA.US,D,20190128,000000,46.7934,46.7934,46.7356,46.7744,101368.84911022,0
+VNLA.US,D,20190129,000000,46.7834,46.7964,46.7555,46.7645,106274.00379225,0
+VNLA.US,D,20190130,000000,46.7834,46.8133,46.7645,46.7744,133521.74174579,0
+VNLA.US,D,20190131,000000,46.7834,46.7914,46.7645,46.7744,115641.8559637,0
+VNLA.US,D,20190201,000000,46.7934,46.8322,46.7834,46.7984,221884.75732292,0
+VNLA.US,D,20190204,000000,46.8502,46.8682,46.8133,46.8412,166200.36583021,0
+VNLA.US,D,20190205,000000,46.8602,46.8682,46.8322,46.8412,154483.77831193,0
+VNLA.US,D,20190206,000000,46.8602,46.8602,46.8322,46.8412,184809.65383235,0
+VNLA.US,D,20190207,000000,46.8602,46.8682,46.8412,46.8502,193813.30654591,0
+VNLA.US,D,20190208,000000,46.887,46.897,46.8682,46.883,117304.33117502,0
+VNLA.US,D,20190211,000000,46.916,46.926,46.8781,46.916,80682.721224291,0
+VNLA.US,D,20190212,000000,46.9439,46.9638,46.915,46.9538,135268.49451761,0
+VNLA.US,D,20190213,000000,46.926,46.9349,46.916,46.926,129733.2647404,0
+VNLA.US,D,20190214,000000,46.9439,46.9828,46.916,46.921,126023.04546975,0
+VNLA.US,D,20190215,000000,46.926,46.9349,46.906,46.926,70926.590291963,0
+VNLA.US,D,20190219,000000,46.926,46.9927,46.926,46.9538,94818.275389816,0
+VNLA.US,D,20190220,000000,46.9828,47.0017,46.926,46.9638,341296.02751047,0
+VNLA.US,D,20190221,000000,46.9927,47.0027,46.9439,46.9638,104599.48892943,0
+VNLA.US,D,20190222,000000,46.9738,46.9828,46.9638,46.9828,65503.730595416,0
+VNLA.US,D,20190225,000000,46.9638,46.9848,46.9638,46.9738,95994.148019669,0
+VNLA.US,D,20190226,000000,46.9738,47.0226,46.9738,47.0226,69178.834215851,0
+VNLA.US,D,20190227,000000,46.9828,47.0127,46.9828,46.9828,113965.3344923,0
+VNLA.US,D,20190228,000000,46.9828,47.0415,46.9638,46.9927,795142.73046196,0
+VNLA.US,D,20190301,000000,47.0226,47.0515,46.9838,47.0226,182717.76438418,0
+VNLA.US,D,20190304,000000,47.0316,47.0595,47.0226,47.0515,142524.39115506,0
+VNLA.US,D,20190305,000000,47.0415,47.0545,47.0395,47.0435,86293.198823383,0
+VNLA.US,D,20190306,000000,47.0515,47.0685,47.0415,47.0515,111191.19812579,0
+VNLA.US,D,20190307,000000,47.0685,47.1073,47.0685,47.0874,140520.79248457,0
+VNLA.US,D,20190308,000000,47.0874,47.1073,47.0785,47.1033,157455.56562389,0
+VNLA.US,D,20190311,000000,47.1173,47.1173,47.0685,47.0973,97280.384121607,0
+VNLA.US,D,20190312,000000,47.0874,47.1073,47.0595,47.0973,212752.68166001,0
+VNLA.US,D,20190313,000000,47.0973,47.0973,47.0685,47.0874,192426.74001481,0
+VNLA.US,D,20190314,000000,47.0874,47.1073,47.0785,47.1073,271556.34619557,0
+VNLA.US,D,20190315,000000,47.1073,47.1641,47.1073,47.1542,165704.73351011,0
+VNLA.US,D,20190318,000000,47.1353,47.1443,47.1263,47.1353,77442.048362154,0
+VNLA.US,D,20190319,000000,47.1353,47.1542,47.0973,47.1173,290462.61226805,0
+VNLA.US,D,20190320,000000,47.1263,47.1901,47.1173,47.1841,185690.55500044,0
+VNLA.US,D,20190321,000000,47.1831,47.1841,47.1353,47.1841,96057.356190045,0
+VNLA.US,D,20190322,000000,47.203,47.2359,47.1741,47.222,200616.71294781,0
+VNLA.US,D,20190325,000000,47.2409,47.2768,47.222,47.2708,113269.04131387,0
+VNLA.US,D,20190326,000000,47.2598,47.3057,47.2598,47.2768,378519.62003621,0
+VNLA.US,D,20190327,000000,47.2858,47.2858,47.2598,47.2768,61988.152357357,0
+VNLA.US,D,20190328,000000,47.3196,47.3196,47.2768,47.3146,104466.04945864,0
+VNLA.US,D,20190329,000000,47.2957,47.3536,47.2957,47.3336,70783.117778252,0
+VNLA.US,D,20190401,000000,47.3057,47.3236,47.2768,47.3057,146976.05229726,0
+VNLA.US,D,20190402,000000,47.3057,47.3436,47.3057,47.3236,132256.57503397,0
+VNLA.US,D,20190403,000000,47.2957,47.3236,47.1253,47.1731,1030079.4733153,0
+VNLA.US,D,20190404,000000,47.2668,47.2858,47.2668,47.2858,177938.02273861,0
+VNLA.US,D,20190405,000000,47.2668,47.3057,47.2409,47.2668,118039.75322082,0
+VNLA.US,D,20190408,000000,47.2668,47.2957,47.2319,47.2319,424210.09747946,0
+VNLA.US,D,20190409,000000,47.2768,47.3146,47.2598,47.3057,119784.49938406,0
+VNLA.US,D,20190410,000000,47.3336,47.3336,47.2768,47.2768,149759.21840239,0
+VNLA.US,D,20190411,000000,47.3236,47.3256,47.2409,47.2499,168632.37543324,0
+VNLA.US,D,20190412,000000,47.2668,47.3336,47.2668,47.3146,706054.32588195,0
+VNLA.US,D,20190415,000000,47.3336,47.3436,47.3236,47.3336,79189.804438266,0
+VNLA.US,D,20190416,000000,47.3436,47.3436,47.2858,47.3096,165218.13092865,0
+VNLA.US,D,20190417,000000,47.3336,47.3724,47.3146,47.3436,595296.55521017,0
+VNLA.US,D,20190418,000000,47.3436,47.3824,47.3057,47.3336,166069.93627229,0
+VNLA.US,D,20190422,000000,47.3336,47.3724,47.3246,47.3536,268110.99925793,0
+VNLA.US,D,20190423,000000,47.3724,47.4203,47.3724,47.4104,136565.76696675,0
+VNLA.US,D,20190424,000000,47.4203,47.4582,47.3924,47.4582,148213.1264889,0
+VNLA.US,D,20190425,000000,47.4402,47.4781,47.4402,47.4402,251215.35498599,0
+VNLA.US,D,20190426,000000,47.4781,47.4881,47.4402,47.4781,126526.70422418,0
+VNLA.US,D,20190429,000000,47.4781,47.506,47.4582,47.4881,58293.985955379,0
+VNLA.US,D,20190430,000000,47.4781,47.5359,47.4781,47.5359,216115.75764574,0
+VNLA.US,D,20190501,000000,47.5259,47.5649,47.518,47.5359,164474.6824485,0
+VNLA.US,D,20190502,000000,47.506,47.506,47.4682,47.4682,173928.81878904,0
+VNLA.US,D,20190503,000000,47.4881,47.506,47.4682,47.4781,92222.727187231,0
+VNLA.US,D,20190506,000000,47.4981,47.516,47.4781,47.4981,81694.051950308,0
+VNLA.US,D,20190507,000000,47.506,47.5359,47.506,47.5259,122345.93524073,0
+VNLA.US,D,20190508,000000,47.5359,47.5359,47.506,47.5259,79627.24510944,0
+VNLA.US,D,20190509,000000,47.5359,47.5449,47.516,47.5359,272919.83672796,0
+VNLA.US,D,20190510,000000,47.5359,47.5549,47.5359,47.5449,56824.145168064,0
+VNLA.US,D,20190513,000000,47.5549,47.5738,47.5449,47.5549,85362.132440702,0
+VNLA.US,D,20190514,000000,47.5549,47.5738,47.5549,47.5599,51059.158708052,0
+VNLA.US,D,20190515,000000,47.5738,47.6227,47.5738,47.5837,391023.80142346,0
+VNLA.US,D,20190516,000000,47.6037,47.6037,47.5649,47.6037,82798.689975451,0
+VNLA.US,D,20190517,000000,47.6227,47.6227,47.5649,47.5937,71647.966077683,0
+VNLA.US,D,20190520,000000,47.5937,47.6227,47.5837,47.5987,70426.944754705,0
+VNLA.US,D,20190521,000000,47.5837,47.6277,47.5738,47.6127,364112.17040764,0
+VNLA.US,D,20190522,000000,47.6127,47.6316,47.5837,47.6316,156779.3385313,0
+VNLA.US,D,20190523,000000,47.6127,47.6316,47.6127,47.6127,78058.077197248,0
+VNLA.US,D,20190524,000000,47.6406,47.6406,47.6057,47.6316,35336.377153084,0
+VNLA.US,D,20190528,000000,47.6705,47.6705,47.6316,47.6505,86865.082269643,0
+VNLA.US,D,20190529,000000,47.6505,47.6705,47.6316,47.6605,103286.16361162,0
+VNLA.US,D,20190530,000000,47.6605,47.6705,47.6505,47.6705,339058.65894001,0
+VNLA.US,D,20190531,000000,47.6795,47.7163,47.6505,47.7163,208355.19894957,0
+VNLA.US,D,20190603,000000,47.7353,47.7552,47.7253,47.7552,752852.45126322,0
+VNLA.US,D,20190604,000000,47.7452,47.7652,47.7253,47.7652,63513.174880716,0
+VNLA.US,D,20190605,000000,47.7552,47.7752,47.7163,47.7353,201688.24193133,0
+VNLA.US,D,20190606,000000,47.7552,47.7851,47.7552,47.7582,73625.478836591,0
+VNLA.US,D,20190607,000000,47.7552,47.7752,47.7452,47.7552,93351.444515375,0
+VNLA.US,D,20190610,000000,47.7452,47.7752,47.7452,47.7742,95108.230330113,0
+VNLA.US,D,20190611,000000,47.7552,47.7652,47.7552,47.7582,170085.1600476,0
+VNLA.US,D,20190612,000000,47.7552,47.7652,47.7552,47.7582,151887.22680505,0
+VNLA.US,D,20190613,000000,47.7752,47.795,47.7552,47.7752,143998.24515954,0
+VNLA.US,D,20190614,000000,47.795,47.805,47.7752,47.805,76598.269452848,0
+VNLA.US,D,20190617,000000,47.7851,47.815,47.7851,47.805,97550.272976069,0
+VNLA.US,D,20190618,000000,47.795,47.815,47.7752,47.805,149658.88797322,0
+VNLA.US,D,20190619,000000,47.805,47.8728,47.795,47.8628,40404.067130376,0
+VNLA.US,D,20190620,000000,47.8628,47.8628,47.834,47.834,126707.29899667,0
+VNLA.US,D,20190621,000000,47.834,47.8538,47.805,47.8489,152731.00571436,0
+VNLA.US,D,20190624,000000,47.8538,47.9316,47.8538,47.9037,290285.02740842,0
+VNLA.US,D,20190625,000000,47.9127,47.9416,47.8728,47.8828,124584.30711547,0
+VNLA.US,D,20190626,000000,47.8928,47.9216,47.8908,47.8928,68967.137010306,0
+VNLA.US,D,20190627,000000,47.9216,47.9316,47.8828,47.8828,112350.01458269,0
+VNLA.US,D,20190628,000000,47.9027,47.9216,47.8828,47.9216,68107.305232333,0
+VNLA.US,D,20190701,000000,47.9496,47.9496,47.9127,47.9416,778641.38477665,0
+VNLA.US,D,20190702,000000,47.9316,47.9416,47.9027,47.9216,89078.371537096,0
+VNLA.US,D,20190703,000000,47.9127,47.9416,47.9127,47.9306,25852.141683802,0
+VNLA.US,D,20190705,000000,47.9416,47.9595,47.9027,47.9027,180928.87283211,0
+VNLA.US,D,20190708,000000,47.9416,47.9446,47.9127,47.9316,97942.564954118,0
+VNLA.US,D,20190709,000000,47.9416,47.9456,47.9127,47.9316,80515.16940758,0
+VNLA.US,D,20190710,000000,47.9216,47.9416,47.9127,47.9127,131443.89855771,0
+VNLA.US,D,20190711,000000,47.9127,47.9316,47.9127,47.9216,87750.999959199,0
+VNLA.US,D,20190712,000000,47.9416,47.9685,47.815,47.9316,404511.22101656,0
+VNLA.US,D,20190715,000000,47.9595,47.9595,47.9216,47.9416,86094.544573631,0
+VNLA.US,D,20190716,000000,47.9595,47.9685,47.9216,47.9416,370822.26951042,0
+VNLA.US,D,20190717,000000,47.9496,47.9685,47.9416,47.9685,85821.645806292,0
+VNLA.US,D,20190718,000000,47.9775,47.9964,47.9685,47.9865,125822.38461141,0
+VNLA.US,D,20190719,000000,47.9775,48.0153,47.9775,48.0153,75153.511272824,0
+VNLA.US,D,20190722,000000,48.0253,48.0353,48.0053,48.0353,135177.19382707,0
+VNLA.US,D,20190723,000000,48.0353,48.0453,48.0044,48.0253,111379.81933263,0
+VNLA.US,D,20190724,000000,48.0253,48.0453,47.9914,48.0053,175223.08132531,0
+VNLA.US,D,20190725,000000,48.0453,48.0453,47.9964,48.0253,167468.54245489,0
+VNLA.US,D,20190726,000000,48.0651,48.1041,48.0353,48.0453,347431.23325411,0
+VNLA.US,D,20190729,000000,48.0841,48.0841,48.0503,48.0751,104130.94582522,0
+VNLA.US,D,20190730,000000,48.0941,48.1041,48.0641,48.0651,221841.61523837,0
+VNLA.US,D,20190731,000000,48.0841,48.1041,48.0293,48.0553,97274.364295857,0
+VNLA.US,D,20190801,000000,48.0553,48.1041,48.0553,48.1041,79960.342134279,0
+VNLA.US,D,20190802,000000,48.121,48.1678,48.1041,48.1399,685278.90391407,0
+VNLA.US,D,20190805,000000,48.1678,48.2167,48.1509,48.2077,1018838.4520314,0
+VNLA.US,D,20190806,000000,48.1878,48.2266,48.1878,48.2266,263469.71360461,0
+VNLA.US,D,20190807,000000,48.2077,48.2167,48.1678,48.2167,159969.84617885,0
+VNLA.US,D,20190808,000000,48.2167,48.2466,48.1878,48.2466,546706.52836395,0
+VNLA.US,D,20190809,000000,48.2266,48.2366,48.1878,48.1978,95795.493769916,0
+VNLA.US,D,20190812,000000,48.2167,48.2167,48.1978,48.2147,90567.275105954,0
+VNLA.US,D,20190813,000000,48.1978,48.2366,48.1978,48.2167,76443.760591929,0
+VNLA.US,D,20190814,000000,48.2167,48.2266,48.2017,48.2167,188574.05153474,0
+VNLA.US,D,20190815,000000,48.2466,48.2556,48.2167,48.2556,424760.9115356,0
+VNLA.US,D,20190816,000000,48.2646,48.2934,48.2556,48.2934,169810.25467168,0
+VNLA.US,D,20190819,000000,48.2844,48.2934,48.2744,48.2934,135038.73783481,0
+VNLA.US,D,20190820,000000,48.2744,48.2934,48.2646,48.2744,89357.290130184,0
+VNLA.US,D,20190821,000000,48.3034,48.3034,48.2744,48.2934,157453.55901531,0
+VNLA.US,D,20190822,000000,48.3134,48.3134,48.2646,48.2934,368313.00547692,0
+VNLA.US,D,20190823,000000,48.2934,48.3034,48.2744,48.3034,89295.0852641,0
+VNLA.US,D,20190826,000000,48.2744,48.3134,48.2646,48.2934,86533.991853387,0
+VNLA.US,D,20190827,000000,48.3134,48.3432,48.2934,48.3432,116389.31766101,0
+VNLA.US,D,20190828,000000,48.3134,48.3532,48.2934,48.3134,125313.70933553,0
+VNLA.US,D,20190829,000000,48.3333,48.3532,48.3134,48.3532,393520.02250116,0
+VNLA.US,D,20190830,000000,48.3432,48.3622,48.3333,48.3532,65728.470756752,0
+VNLA.US,D,20190903,000000,48.3532,48.3722,48.3432,48.3722,683104.74351399,0
+VNLA.US,D,20190904,000000,48.3901,48.3901,48.3532,48.3821,137884.10880603,0
+VNLA.US,D,20190905,000000,48.3901,48.3901,48.3432,48.3821,253766.75779973,0
+VNLA.US,D,20190906,000000,48.3333,48.3432,48.3184,48.3333,104766.03744185,0
+VNLA.US,D,20190909,000000,48.3333,48.3432,48.2844,48.3134,128994.83278171,0
+VNLA.US,D,20190910,000000,48.3034,48.3034,48.2744,48.2934,96019.230626961,0
+VNLA.US,D,20190911,000000,48.2646,48.2646,48.2556,48.2646,95590.819694412,0
+VNLA.US,D,20190912,000000,48.2556,48.2556,48.1878,48.1878,489204.14949471,0
+VNLA.US,D,20190913,000000,48.2077,48.2107,48.1778,48.1978,313765.35774669,0
+VNLA.US,D,20190916,000000,48.1678,48.1978,48.1599,48.1878,115059.93947452,0
+VNLA.US,D,20190917,000000,48.1778,48.1948,48.1678,48.1838,76483.892763596,0
+VNLA.US,D,20190918,000000,48.1978,48.2266,48.1978,48.2216,102647.05877782,0
+VNLA.US,D,20190919,000000,48.2167,48.2366,48.1878,48.1878,473103.12222178,0
+VNLA.US,D,20190920,000000,48.2556,48.2596,48.2167,48.2366,110327.35313065,0
+VNLA.US,D,20190923,000000,48.2466,48.3134,48.2466,48.3134,91115.079249214,0
+VNLA.US,D,20190924,000000,48.3333,48.3333,48.2934,48.2934,98234.526502998,0
+VNLA.US,D,20190925,000000,48.3034,48.3234,48.2844,48.3034,88825.538855592,0
+VNLA.US,D,20190926,000000,48.3034,48.3532,48.3034,48.3034,380289.44880673,0
+VNLA.US,D,20190927,000000,48.3134,48.3432,48.3104,48.3134,65169.630266285,0
+VNLA.US,D,20190930,000000,48.3532,48.3532,48.3234,48.3432,60641.717997918,0
+VNLA.US,D,20191001,000000,48.3432,48.3642,48.3303,48.3333,131316.47891267,0
+VNLA.US,D,20191002,000000,48.3432,48.3821,48.3333,48.3532,113062.36062978,0
+VNLA.US,D,20191003,000000,48.3991,48.429,48.3622,48.429,676449.82614726,0
+VNLA.US,D,20191004,000000,48.4689,48.4689,48.419,48.4689,136370.12262988,0
+VNLA.US,D,20191007,000000,48.4987,48.4987,48.4489,48.4689,67490.273092948,0
+VNLA.US,D,20191008,000000,48.4887,48.4967,48.4489,48.4788,141571.25207796,0
+VNLA.US,D,20191009,000000,48.4987,48.4987,48.4589,48.4639,98035.872253244,0
+VNLA.US,D,20191010,000000,48.4389,48.4689,48.429,48.4689,306789.38300661,0
+VNLA.US,D,20191011,000000,48.3991,48.4489,48.3901,48.419,118711.96709625,0
+VNLA.US,D,20191014,000000,48.409,48.429,48.3432,48.3851,77858.419643202,0
+VNLA.US,D,20191015,000000,48.3901,48.3991,48.3432,48.3622,117179.92144285,0
+VNLA.US,D,20191016,000000,48.3622,48.3941,48.3432,48.3432,183826.41562649,0
+VNLA.US,D,20191017,000000,48.3432,48.3802,48.3134,48.3134,469700.91736868,0
+VNLA.US,D,20191018,000000,48.3333,48.3622,48.3214,48.3333,190460.2636031,0
+VNLA.US,D,20191021,000000,48.3532,48.3592,48.3034,48.3034,200644.80546798,0
+VNLA.US,D,20191022,000000,48.3333,48.3333,48.3034,48.3134,96047.323147128,0
+VNLA.US,D,20191023,000000,48.3134,48.3522,48.3134,48.3333,62411.546768447,0
+VNLA.US,D,20191024,000000,48.3722,48.3772,48.3333,48.3333,504478.45403129,0
+VNLA.US,D,20191025,000000,48.3333,48.3702,48.3333,48.3532,84125.058249057,0
+VNLA.US,D,20191028,000000,48.3821,48.3901,48.3432,48.3532,172041.60341639,0
+VNLA.US,D,20191029,000000,48.3722,48.3821,48.3432,48.3622,87329.612156692,0
+VNLA.US,D,20191030,000000,48.3901,48.3901,48.3333,48.3682,122025.88117168,0
+VNLA.US,D,20191031,000000,48.3622,48.419,48.3612,48.3722,321709.52112823,0
+VNLA.US,D,20191101,000000,48.3722,48.3991,48.3532,48.3722,609619.72727823,0
+VNLA.US,D,20191104,000000,48.3622,48.3931,48.3532,48.3821,122591.74479219,0
+VNLA.US,D,20191105,000000,48.3532,48.3762,48.3323,48.3532,205850.95143752,0
+VNLA.US,D,20191106,000000,48.3722,48.3901,48.3532,48.3532,114013.4930983,0
+VNLA.US,D,20191107,000000,48.3722,48.3821,48.3134,48.3622,199464.91962096,0
+VNLA.US,D,20191108,000000,48.3134,48.3821,48.3134,48.3622,87196.172685898,0
+VNLA.US,D,20191111,000000,48.3622,48.409,48.3432,48.3821,75248.825180535,0
+VNLA.US,D,20191112,000000,48.3901,48.409,48.3034,48.3622,191833.78717842,0
+VNLA.US,D,20191113,000000,48.3991,48.409,48.3592,48.3722,209392.61558716,0
+VNLA.US,D,20191114,000000,48.3722,48.419,48.3622,48.3821,354870.73457695,0
+VNLA.US,D,20191115,000000,48.3901,48.429,48.3901,48.419,70874.418468796,0
+VNLA.US,D,20191118,000000,48.429,48.4589,48.4031,48.419,180233.58295798,0
+VNLA.US,D,20191119,000000,48.3991,48.4389,48.3991,48.429,88970.014673595,0
+VNLA.US,D,20191120,000000,48.429,48.4489,48.419,48.4489,88269.708277999,0
+VNLA.US,D,20191121,000000,48.4689,48.4788,48.4389,48.4689,92541.777951987,0
+VNLA.US,D,20191122,000000,48.4788,48.4788,48.4389,48.4739,100796.96566396,0
+VNLA.US,D,20191125,000000,48.4788,48.4788,48.4389,48.4389,97529.203585945,0
+VNLA.US,D,20191126,000000,48.4887,48.4887,48.4489,48.4838,197489.41347064,0
+VNLA.US,D,20191127,000000,48.5087,48.5087,48.4489,48.4689,101254.47242096,0
+VNLA.US,D,20191129,000000,48.4788,48.5187,48.4788,48.5187,19064.788150564,0
+VNLA.US,D,20191202,000000,48.4579,48.5277,48.4579,48.5077,167422.39045748,0
+VNLA.US,D,20191203,000000,48.5077,48.5367,48.4778,48.5127,242491.6241698,0
+VNLA.US,D,20191204,000000,48.5277,48.5277,48.4778,48.4798,219849.05291509,0
+VNLA.US,D,20191205,000000,48.5367,48.5367,48.4977,48.5077,128196.20256553,0
+VNLA.US,D,20191206,000000,48.5277,48.5277,48.4878,48.4977,94139.038384346,0
+VNLA.US,D,20191209,000000,48.4977,48.5367,48.4977,48.4977,117303.32787073,0
+VNLA.US,D,20191210,000000,48.5367,48.5367,48.4778,48.5077,142596.62906407,0
+VNLA.US,D,20191211,000000,48.5465,48.5745,48.4977,48.5465,320912.89752063,0
+VNLA.US,D,20191212,000000,48.5367,48.5555,48.5177,48.5177,274661.57297833,0
+VNLA.US,D,20191213,000000,48.4878,48.5555,48.4878,48.5555,162721.90985094,0
+VNLA.US,D,20191216,000000,48.5177,48.5257,48.4878,48.4977,135870.47709262,0
+VNLA.US,D,20191217,000000,48.5367,48.5505,48.4878,48.5077,223587.3647059,0
+VNLA.US,D,20191218,000000,48.4977,48.5217,48.4878,48.5067,110653.42702546,0
+VNLA.US,D,20191219,000000,48.5077,48.5465,48.4878,48.5465,155933.5530134,0
+VNLA.US,D,20191220,000000,48.4977,48.5277,48.4579,48.4679,202878.16082127,0
+VNLA.US,D,20191223,000000,48.4977,48.5077,48.4878,48.4977,85344.072963451,0
+VNLA.US,D,20191224,000000,48.4778,48.5357,48.4778,48.4878,62746.65040187,0
+VNLA.US,D,20191226,000000,48.4878,48.5367,48.4798,48.4977,121655.66188805,0
+VNLA.US,D,20191227,000000,48.4977,48.5465,48.4878,48.5416,81230.52536755,0
+VNLA.US,D,20191230,000000,48.5745,48.5745,48.4977,48.5555,285161.15239079,0
+VNLA.US,D,20191231,000000,48.5367,48.5465,48.4977,48.5277,115645.86918087,0
+VNLA.US,D,20200102,000000,48.5655,48.5655,48.5277,48.5277,207103.07519354,0
+VNLA.US,D,20200103,000000,48.5277,48.5945,48.5277,48.5555,218897.92044657,0
+VNLA.US,D,20200106,000000,48.5745,48.6243,48.5555,48.6044,189186.06715267,0
+VNLA.US,D,20200107,000000,48.5845,48.6443,48.5845,48.6243,109157.50032655,0
+VNLA.US,D,20200108,000000,48.6044,48.6492,48.5945,48.6143,332051.5817669,0
+VNLA.US,D,20200109,000000,48.6044,48.6443,48.5945,48.6443,2250940.2676072,0
+VNLA.US,D,20200110,000000,48.6243,48.6642,48.6243,48.6243,234723.0390393,0
+VNLA.US,D,20200113,000000,48.6642,48.6642,48.6143,48.6542,222488.74650651,0
+VNLA.US,D,20200114,000000,48.6243,48.6612,48.6243,48.6403,86751.708884683,0
+VNLA.US,D,20200115,000000,48.6542,48.6732,48.6343,48.6343,186746.03111529,0
+VNLA.US,D,20200116,000000,48.6732,48.6732,48.6343,48.6413,112559.70517966,0
+VNLA.US,D,20200117,000000,48.6732,48.6931,48.6512,48.6931,96340.288000299,0
+VNLA.US,D,20200121,000000,48.6732,48.722,48.6732,48.6832,114124.85987468,0
+VNLA.US,D,20200122,000000,48.723,48.753,48.6931,48.743,316278.63499734,0
+VNLA.US,D,20200123,000000,48.7828,48.7828,48.733,48.7628,156004.78761812,0
+VNLA.US,D,20200124,000000,48.743,48.7928,48.733,48.7878,133441.47740246,0
+VNLA.US,D,20200127,000000,48.7828,48.8127,48.733,48.8127,314101.4646844,0
+VNLA.US,D,20200128,000000,48.8416,48.8416,48.7828,48.8028,227432.02675163,0
+VNLA.US,D,20200129,000000,48.8416,48.8616,48.7888,48.8416,425773.24556591,0
+VNLA.US,D,20200130,000000,48.8715,48.8715,48.8246,48.8416,242719.37424401,0
+VNLA.US,D,20200131,000000,48.8905,48.8905,48.8316,48.8805,618323.39200859,0
+VNLA.US,D,20200203,000000,48.8994,48.8994,48.8306,48.8306,266706.37324958,0
+VNLA.US,D,20200204,000000,48.8207,48.9084,48.8207,48.8606,222340.25747134,0
+VNLA.US,D,20200205,000000,48.8506,48.8606,48.8406,48.8456,180189.43756914,0
+VNLA.US,D,20200206,000000,48.8795,48.8795,48.8207,48.8506,214097.10941087,0
+VNLA.US,D,20200207,000000,48.8506,48.8705,48.8207,48.8606,123634.17795125,0
+VNLA.US,D,20200210,000000,48.8895,48.9084,48.8705,48.8895,159784.23488489,0
+VNLA.US,D,20200211,000000,48.8606,48.9084,48.8606,48.8895,125350.83159432,0
+VNLA.US,D,20200212,000000,48.8895,48.8924,48.8506,48.8795,186447.04643637,0
+VNLA.US,D,20200213,000000,48.8895,48.9183,48.8705,48.8895,243507.97141728,0
+VNLA.US,D,20200214,000000,48.8994,48.9084,48.8895,48.9084,153678.1249657,0
+VNLA.US,D,20200218,000000,48.9283,48.9383,48.9084,48.9183,153260.75038036,0
+VNLA.US,D,20200219,000000,48.9473,48.9473,48.9084,48.9283,260005.30388542,0
+VNLA.US,D,20200220,000000,48.9283,48.9662,48.9283,48.9383,218050.12832011,0
+VNLA.US,D,20200221,000000,48.9761,48.9761,48.9383,48.9473,566624.12516245,0
+VNLA.US,D,20200224,000000,48.9961,49.0061,48.9473,48.9861,250471.90650584,0
+VNLA.US,D,20200225,000000,49.0151,49.0549,49.0001,49.0549,531900.76693158,0
+VNLA.US,D,20200226,000000,49.0549,49.0838,49.025,49.0649,200626.74599073,0
+VNLA.US,D,20200227,000000,49.0349,49.1127,49.0349,49.0449,574155.93048011,0
+VNLA.US,D,20200228,000000,49.1027,49.1904,49.0838,49.1715,908522.13524792,0
+VNLA.US,D,20200302,000000,49.0938,49.1416,49.0589,49.0838,445441.01959577,0
+VNLA.US,D,20200303,000000,49.0739,49.1656,49.0739,49.1127,426525.72378467,0
+VNLA.US,D,20200304,000000,49.1227,49.1904,49.1227,49.1616,749848.55821393,0
+VNLA.US,D,20200305,000000,49.2392,49.2392,49.1616,49.2004,522804.81022318,0
+VNLA.US,D,20200306,000000,49.2872,49.2872,49.2034,49.2582,940568.67762858,0
+VNLA.US,D,20200309,000000,49.1904,49.4955,49.0649,49.3071,653805.24828397,0
+VNLA.US,D,20200310,000000,49.2104,49.2672,49.1027,49.2104,522103.50052329,0
+VNLA.US,D,20200311,000000,49.2004,49.2304,48.9761,49.1566,548629.86269111,0
+VNLA.US,D,20200312,000000,48.9662,49.2971,48.5545,49.1715,2230350.4569333,0
+VNLA.US,D,20200313,000000,49.1715,49.1715,48.4659,48.7918,816383.68562119,0
+VNLA.US,D,20200316,000000,48.2117,48.752,48.2117,48.6632,1046538.6802204,0
+VNLA.US,D,20200317,000000,48.2117,48.5446,48.2117,48.5446,618784.91198276,0
+VNLA.US,D,20200318,000000,48.2117,48.4529,47.0665,48.0063,1124025.8772757,0
+VNLA.US,D,20200319,000000,47.6147,47.6147,46.9429,47.4861,1787586.2531877,0
+VNLA.US,D,20200320,000000,45.0272,47.83,45.0272,47.6435,511386.20407953,0
+VNLA.US,D,20200323,000000,46.5631,47.7602,44.7721,47.4861,528142.38905493,0
+VNLA.US,D,20200324,000000,47.6735,47.83,47.3974,47.7024,450641.14573957,0
+VNLA.US,D,20200325,000000,47.2898,48.0363,47.1641,47.4362,671778.44136518,0
+VNLA.US,D,20200326,000000,47.3674,48.0163,46.7705,47.0953,532738.52601514,0
+VNLA.US,D,20200327,000000,47.4562,48.2984,47.4562,47.9765,271825.23174574,0
+VNLA.US,D,20200330,000000,47.9865,48.2695,47.8798,48.2416,252125.35197854,0
+VNLA.US,D,20200331,000000,48.2596,48.2695,48.0363,48.2695,553479.8356371,0
+VNLA.US,D,20200401,000000,48.2117,48.2794,48.1329,48.2794,117047.48527635,0
+VNLA.US,D,20200402,000000,48.1429,48.3482,48.1429,48.2506,220250.37463176,0
+VNLA.US,D,20200403,000000,48.2506,48.3382,48.1329,48.2017,273455.60121972,0
+VNLA.US,D,20200406,000000,48.1529,48.3283,48.0563,48.3084,326537.42137981,0
+VNLA.US,D,20200407,000000,48.3961,48.3961,48.2216,48.3782,163067.04652728,0
+VNLA.US,D,20200408,000000,48.3482,48.3682,48.2216,48.3682,332461.9332222,0
+VNLA.US,D,20200409,000000,48.4758,48.5845,48.1329,48.4758,344275.84125677,0
+VNLA.US,D,20200413,000000,48.3961,48.6343,48.3961,48.5057,167459.51271626,0
+VNLA.US,D,20200414,000000,48.5945,48.8028,48.4957,48.753,328373.46823359,0
+VNLA.US,D,20200415,000000,48.9004,48.9004,48.6044,48.703,222140.59991729,0
+VNLA.US,D,20200416,000000,48.6044,48.753,48.6044,48.6443,124316.42486959,0
+VNLA.US,D,20200417,000000,48.6044,48.8416,48.6044,48.8217,193287.57509706,0
+VNLA.US,D,20200420,000000,48.7728,48.7728,48.5347,48.6931,509989.60450551,0
+VNLA.US,D,20200421,000000,48.703,48.753,48.6463,48.723,128857.38009375,0
+VNLA.US,D,20200422,000000,48.6931,48.7928,48.6443,48.6931,707933.51482028,0
+VNLA.US,D,20200423,000000,48.6642,48.7928,48.6443,48.7728,159696.94741152,0
+VNLA.US,D,20200424,000000,48.7628,48.8316,48.743,48.7728,175287.29279998,0
+VNLA.US,D,20200427,000000,48.8028,48.8028,48.6732,48.733,121944.61352405,0
+VNLA.US,D,20200428,000000,48.5545,48.738,48.5545,48.6732,255975.03054573,0
+VNLA.US,D,20200429,000000,48.733,48.8905,48.6453,48.7728,497584.75024313,0
+VNLA.US,D,20200430,000000,48.7728,48.8516,48.7728,48.8028,190164.28883706,0
+VNLA.US,D,20200501,000000,48.7728,48.7828,48.743,48.743,228108.25384423,0
+VNLA.US,D,20200504,000000,48.723,48.8316,48.703,48.733,211601.89163745,0
+VNLA.US,D,20200505,000000,48.733,48.8316,48.733,48.8127,281905.42996428,0
+VNLA.US,D,20200506,000000,48.8316,48.8616,48.7628,48.7928,139458.29323968,0
+VNLA.US,D,20200507,000000,48.7928,48.8715,48.753,48.8516,181340.2275917,0
+VNLA.US,D,20200508,000000,48.8616,48.8805,48.8127,48.8805,484516.71184396,0
+VNLA.US,D,20200511,000000,48.8616,48.9094,48.8217,48.8316,623051.96513529,0
+VNLA.US,D,20200512,000000,48.9004,48.9014,48.8217,48.8616,276794.59790245,0
+VNLA.US,D,20200513,000000,48.8905,48.9004,48.8566,48.8905,161308.25410395,0
+VNLA.US,D,20200514,000000,48.9094,48.9483,48.8316,48.9094,241178.29885199,0
+VNLA.US,D,20200515,000000,48.9483,48.9483,48.8316,48.9094,293597.93817956,0
+VNLA.US,D,20200518,000000,48.9094,48.9771,48.9094,48.9293,140819.77716349,0
+VNLA.US,D,20200519,000000,48.9871,48.9871,48.9573,48.9871,213282.42632603,0
+VNLA.US,D,20200520,000000,48.9193,48.9871,48.9193,48.9483,289721.1703965,0
+VNLA.US,D,20200521,000000,48.9573,48.9971,48.9483,48.9672,204390.14038883,0
+VNLA.US,D,20200522,000000,49.0071,49.026,48.9573,48.9971,531036.92193644,0
+VNLA.US,D,20200526,000000,49.0071,49.0459,48.9901,49.0459,179612.53760142,0
+VNLA.US,D,20200527,000000,49.0161,49.0659,49.0071,49.0359,652623.35582836,0
+VNLA.US,D,20200528,000000,49.0848,49.0948,49.0161,49.0559,301431.73808902,0
+VNLA.US,D,20200529,000000,49.0948,49.1137,49.0459,49.0948,239504.78729345,0
+VNLA.US,D,20200601,000000,49.1386,49.1386,49.0808,49.1097,730043.3314961,0
+VNLA.US,D,20200602,000000,49.1486,49.1486,49.0808,49.0998,380480.07662216,0
+VNLA.US,D,20200603,000000,49.1486,49.1486,49.1197,49.1197,284641.4407677,0
+VNLA.US,D,20200604,000000,49.1197,49.1486,49.0958,49.0998,193446.09717515,0
+VNLA.US,D,20200605,000000,49.1197,49.1586,49.0998,49.1386,310996.23790163,0
+VNLA.US,D,20200608,000000,49.1785,49.2562,49.1386,49.2084,631065.35651297,0
+VNLA.US,D,20200609,000000,49.2472,49.2472,49.1686,49.2284,329645.65807544,0
+VNLA.US,D,20200610,000000,49.2562,49.2562,49.1884,49.2184,605411.86907892,0
+VNLA.US,D,20200611,000000,49.2374,49.2374,49.1884,49.1984,252517.64395659,0
+VNLA.US,D,20200612,000000,49.2472,49.2472,49.1984,49.2284,347903.7895755,0
+VNLA.US,D,20200615,000000,49.1984,49.2184,49.1785,49.1984,206659.61469662,0
+VNLA.US,D,20200616,000000,49.2184,49.2184,49.1686,49.2084,337577.78180549,0
+VNLA.US,D,20200617,000000,49.2084,49.315,49.2084,49.2852,569701.25942503,0
+VNLA.US,D,20200618,000000,49.325,49.325,49.3051,49.3051,277707.60480788,0
+VNLA.US,D,20200619,000000,49.345,49.345,49.315,49.335,837205.2595865,0
+VNLA.US,D,20200622,000000,49.315,49.3649,49.315,49.345,274363.5916037,0
+VNLA.US,D,20200623,000000,49.3838,49.3838,49.345,49.345,276476.55044199,0
+VNLA.US,D,20200624,000000,49.3749,49.3749,49.335,49.335,234010.6929922,0
+VNLA.US,D,20200625,000000,49.3749,49.3938,49.2951,49.3549,1121261.7739521,0
+VNLA.US,D,20200626,000000,49.3838,49.3938,49.325,49.3649,489276.38740371,0
+VNLA.US,D,20200629,000000,49.4037,49.4037,49.345,49.3838,640704.10084316,0
+VNLA.US,D,20200630,000000,49.4137,49.4137,49.335,49.3938,549791.68906087,0
+VNLA.US,D,20200701,000000,49.4237,49.4237,49.2951,49.3838,994112.01776283,0
+VNLA.US,D,20200702,000000,49.3838,49.4037,49.325,49.3649,531188.42088448,0
+VNLA.US,D,20200706,000000,49.4137,49.4137,49.3649,49.3838,377789.21451187,0
+VNLA.US,D,20200707,000000,49.4337,49.4337,49.3838,49.3838,374379.98652872,0
+VNLA.US,D,20200708,000000,49.4437,49.4536,49.4037,49.4287,496918.55619346,0
+VNLA.US,D,20200709,000000,49.4536,49.4536,49.3938,49.4337,304041.33255169,0
+VNLA.US,D,20200710,000000,49.4437,49.4635,49.4237,49.4536,577463.82472979,0
+VNLA.US,D,20200713,000000,49.4635,49.4835,49.4437,49.4536,366604.37826818,0
+VNLA.US,D,20200714,000000,49.4536,49.4835,49.4536,49.4735,270585.14764122,0
+VNLA.US,D,20200715,000000,49.5223,49.5223,49.4635,49.4635,349195.0421989,0
+VNLA.US,D,20200716,000000,49.4835,49.5015,49.4635,49.4735,764068.38993995,0
+VNLA.US,D,20200717,000000,49.5035,49.5035,49.4835,49.4835,275339.8066795,0
+VNLA.US,D,20200720,000000,49.5323,49.5323,49.4835,49.4935,577202.96561395,0
+VNLA.US,D,20200721,000000,49.5035,49.5223,49.4635,49.5223,328776.79655884,0
+VNLA.US,D,20200722,000000,49.5423,49.5423,49.4935,49.4935,293120.36533671,0
+VNLA.US,D,20200723,000000,49.5323,49.5323,49.5134,49.5223,234373.88914579,0
+VNLA.US,D,20200724,000000,49.5722,49.5722,49.5423,49.5622,398914.78967755,0
+VNLA.US,D,20200727,000000,49.5622,49.5822,49.5323,49.5423,291166.93188081,0
+VNLA.US,D,20200728,000000,49.6021,49.6021,49.5523,49.5523,631404.47336355,0
+VNLA.US,D,20200729,000000,49.6121,49.6121,49.5622,49.5822,507827.48375693,0
+VNLA.US,D,20200730,000000,49.6121,49.6121,49.5523,49.5822,629624.61155011,0
+VNLA.US,D,20200731,000000,49.6021,49.6121,49.5223,49.5523,755372.75164393,0
+VNLA.US,D,20200803,000000,49.5832,49.633,49.5433,49.6031,327181.54273507,0
+VNLA.US,D,20200804,000000,49.6031,49.653,49.6031,49.623,288687.76697606,0
+VNLA.US,D,20200805,000000,49.6031,49.6619,49.5732,49.6131,419011.97794426,0
+VNLA.US,D,20200806,000000,49.623,49.6718,49.5832,49.633,340219.48200549,0
+VNLA.US,D,20200807,000000,49.643,49.6728,49.6131,49.643,626264.54547727,0
+VNLA.US,D,20200810,000000,49.643,49.643,49.6031,49.623,412353.04736035,0
+VNLA.US,D,20200811,000000,49.643,49.648,49.5931,49.623,1003900.2544325,0
+VNLA.US,D,20200812,000000,49.643,49.643,49.5632,49.5632,457289.03997626,0
+VNLA.US,D,20200813,000000,49.5931,49.6131,49.5732,49.5832,303728.30161269,0
+VNLA.US,D,20200814,000000,49.6031,49.6131,49.5632,49.5832,309697.9621482,0
+VNLA.US,D,20200817,000000,49.6131,49.633,49.5832,49.5931,494851.74935259,0
+VNLA.US,D,20200818,000000,49.623,49.633,49.5732,49.6031,379504.86485064,0
+VNLA.US,D,20200819,000000,49.633,49.633,49.6031,49.6031,261036.70069727,0
+VNLA.US,D,20200820,000000,49.643,49.643,49.6131,49.6131,394877.49320781,0
+VNLA.US,D,20200821,000000,49.653,49.653,49.6031,49.633,527944.73810947,0
+VNLA.US,D,20200824,000000,49.643,49.652,49.6131,49.633,321792.79538444,0
+VNLA.US,D,20200825,000000,49.6131,49.653,49.6131,49.623,441701.70450067,0
+VNLA.US,D,20200826,000000,49.633,49.643,49.6131,49.623,332953.55232513,0
+VNLA.US,D,20200827,000000,49.623,49.652,49.5931,49.6131,404482.1251921,0
+VNLA.US,D,20200828,000000,49.643,49.643,49.623,49.623,474174.65120529,0
+VNLA.US,D,20200831,000000,49.6718,49.6718,49.643,49.643,496213.23327641,0
+VNLA.US,D,20200901,000000,49.633,49.653,49.623,49.623,699303.09130322,0
+VNLA.US,D,20200902,000000,49.6619,49.6619,49.633,49.633,373710.78256618,0
+VNLA.US,D,20200903,000000,49.6718,49.6718,49.6031,49.623,363390.79462191,0
+VNLA.US,D,20200904,000000,49.643,49.643,49.5632,49.5931,462577.45689773,0
+VNLA.US,D,20200908,000000,49.633,49.643,49.6091,49.633,648388.40841317,0
+VNLA.US,D,20200909,000000,49.653,49.653,49.633,49.643,501063.2062224,0
+VNLA.US,D,20200910,000000,49.653,49.6619,49.633,49.643,491766.58865566,0
+VNLA.US,D,20200911,000000,49.6718,49.6718,49.643,49.643,396959.34961306,0
+VNLA.US,D,20200914,000000,49.643,49.6619,49.633,49.643,524671.95951,0
+VNLA.US,D,20200915,000000,49.6718,49.6718,49.643,49.6718,319143.06875011,0
+VNLA.US,D,20200916,000000,49.6818,49.6818,49.623,49.6619,517092.99889062,0
+VNLA.US,D,20200917,000000,49.6818,49.6818,49.633,49.653,495155.75055297,0
+VNLA.US,D,20200918,000000,49.6619,49.6818,49.653,49.6718,224090.02015603,0
+VNLA.US,D,20200921,000000,49.6619,49.6918,49.6031,49.653,529106.56447924,0
+VNLA.US,D,20200922,000000,49.643,49.6599,49.623,49.653,512150.72194979,0
+VNLA.US,D,20200923,000000,49.653,49.653,49.5433,49.633,352736.70634854,0
+VNLA.US,D,20200924,000000,49.623,49.643,49.5632,49.623,680189.14124236,0
+VNLA.US,D,20200925,000000,49.633,49.653,49.5931,49.653,648263.998681,0
+VNLA.US,D,20200928,000000,49.6031,49.633,49.5931,49.5931,396843.96961951,0
+VNLA.US,D,20200929,000000,49.643,49.643,49.6131,49.633,380168.04898744,0
+VNLA.US,D,20200930,000000,49.643,49.653,49.623,49.623,582471.31644958,0
+VNLA.US,D,20201001,000000,49.633,49.643,49.623,49.633,508687.3155349,0
+VNLA.US,D,20201002,000000,49.643,49.648,49.623,49.633,395926.94949692,0
+VNLA.US,D,20201005,000000,49.653,49.6669,49.633,49.643,516741.84238854,0
+VNLA.US,D,20201006,000000,49.653,49.653,49.5931,49.623,738065.7526124,0
+VNLA.US,D,20201007,000000,49.643,49.653,49.633,49.653,489179.06688741,0
+VNLA.US,D,20201008,000000,49.643,49.6818,49.633,49.633,392146.49892585,0
+VNLA.US,D,20201009,000000,49.6619,49.6818,49.633,49.6718,321326.2588888,0
+VNLA.US,D,20201012,000000,49.6948,49.7018,49.6619,49.6718,234785.24390538,0
+VNLA.US,D,20201013,000000,49.7018,49.7018,49.6619,49.6619,251340.76802244,0
+VNLA.US,D,20201014,000000,49.7118,49.7118,49.6718,49.6918,205696.44257661,0
+VNLA.US,D,20201015,000000,49.7218,49.7218,49.6718,49.6918,299690.00183866,0
+VNLA.US,D,20201016,000000,49.7018,49.7118,49.6818,49.7118,635802.95937829,0
+VNLA.US,D,20201019,000000,49.7018,49.7316,49.6818,49.7068,327184.55264794,0
+VNLA.US,D,20201020,000000,49.7218,49.7218,49.6918,49.6968,334642.11344803,0
+VNLA.US,D,20201021,000000,49.7218,49.7316,49.6619,49.6918,341895.0001726,0
+VNLA.US,D,20201022,000000,49.7118,49.7118,49.6718,49.6918,642305.37449269,0
+VNLA.US,D,20201023,000000,49.6918,49.7018,49.653,49.6818,232186.68578992,0
+VNLA.US,D,20201026,000000,49.6619,49.7018,49.6619,49.6718,397750.9566992,0
+VNLA.US,D,20201027,000000,49.6918,49.7018,49.6818,49.7018,306315.82338093,0
+VNLA.US,D,20201028,000000,49.7018,49.7118,49.6768,49.6918,905868.39539642,0
+VNLA.US,D,20201029,000000,49.7018,49.7018,49.6718,49.6918,1464353.7161447,0
+VNLA.US,D,20201030,000000,49.6918,49.7018,49.6619,49.6718,325385.62805296,0
+VNLA.US,D,20201102,000000,49.6718,49.6818,49.633,49.653,565745.23060293,0
+VNLA.US,D,20201103,000000,49.653,49.6569,49.623,49.653,451707.65820162,0
+VNLA.US,D,20201104,000000,49.6619,49.6718,49.6031,49.653,761999.5764905,0
+VNLA.US,D,20201105,000000,49.653,49.7018,49.653,49.6818,1393386.9936811,0
+VNLA.US,D,20201106,000000,49.7018,49.7168,49.6918,49.7018,510621.68620927,0
+VNLA.US,D,20201109,000000,49.6718,49.6918,49.6619,49.6818,342343.47719098,0
+VNLA.US,D,20201110,000000,49.6619,49.6718,49.623,49.6718,549360.26821545,0
+VNLA.US,D,20201111,000000,49.6718,49.6768,49.633,49.6619,622023.57823632,0
+VNLA.US,D,20201112,000000,49.6619,49.6619,49.623,49.653,316353.88281922,0
+VNLA.US,D,20201113,000000,49.6718,49.6718,49.653,49.6619,329431.95426131,0
+VNLA.US,D,20201116,000000,49.6718,49.6818,49.653,49.6718,326685.91041498,0
+VNLA.US,D,20201117,000000,49.6619,49.6918,49.643,49.6718,387186.16250777,0
+VNLA.US,D,20201118,000000,49.6818,49.7118,49.653,49.6868,720489.86803069,0
+VNLA.US,D,20201119,000000,49.7018,49.7018,49.6718,49.6818,437801.8607189,0
+VNLA.US,D,20201120,000000,49.6818,49.7118,49.6818,49.7018,476755.1498435,0
+VNLA.US,D,20201123,000000,49.7118,49.7316,49.6918,49.7316,271291.47386256,0
+VNLA.US,D,20201124,000000,49.7018,49.7118,49.6818,49.7118,459362.86994718,0
+VNLA.US,D,20201125,000000,49.7218,49.7316,49.7118,49.7218,747161.7093208,0
+VNLA.US,D,20201127,000000,49.7316,49.7316,49.7118,49.7218,120350.36300458,0
+VNLA.US,D,20201130,000000,49.7218,49.7416,49.7218,49.7416,703283.19942833,0
+VNLA.US,D,20201201,000000,49.7316,49.7316,49.6818,49.7068,566689.3399414,0
+VNLA.US,D,20201202,000000,49.6918,49.7118,49.6818,49.7018,576448.48078661,0
+VNLA.US,D,20201203,000000,49.6818,49.7118,49.6818,49.7018,848716.16972497,0
+VNLA.US,D,20201204,000000,49.7118,49.7118,49.6818,49.6918,747894.12145373,0
+VNLA.US,D,20201207,000000,49.6918,49.7018,49.6818,49.7018,451148.81771116,0
+VNLA.US,D,20201208,000000,49.7118,49.7218,49.6918,49.7118,419154.44715367,0
+VNLA.US,D,20201209,000000,49.7018,49.7118,49.6818,49.7018,406436.56195229,0
+VNLA.US,D,20201210,000000,49.6818,49.7018,49.6818,49.7018,371804.50441198,0
+VNLA.US,D,20201211,000000,49.7018,49.7118,49.6918,49.7018,529085.49508911,0
+VNLA.US,D,20201214,000000,49.7018,49.7118,49.6918,49.7118,469175.18591983,0
+VNLA.US,D,20201215,000000,49.7316,49.7416,49.7118,49.7218,481138.58629387,0
+VNLA.US,D,20201216,000000,49.7316,49.7576,49.7018,49.7316,535967.15922577,0
+VNLA.US,D,20201217,000000,49.7218,49.7416,49.7188,49.7416,411065.80795412,0
+VNLA.US,D,20201218,000000,49.7516,49.7516,49.7018,49.7316,679258.07485968,0
+VNLA.US,D,20201221,000000,49.7118,49.7416,49.7118,49.7218,407198.06990969,0
+VNLA.US,D,20201222,000000,49.7516,49.7516,49.7218,49.7316,664863.6681869,0
+VNLA.US,D,20201223,000000,49.7616,49.7616,49.7316,49.7516,390707.76057158,0
+VNLA.US,D,20201224,000000,49.7516,49.7616,49.7416,49.7416,370187.17789378,0
+VNLA.US,D,20201228,000000,49.7616,49.7616,49.7218,49.7416,400422.75602795,0
+VNLA.US,D,20201229,000000,49.7316,49.7516,49.7316,49.7516,693829.06308779,0
+VNLA.US,D,20201230,000000,49.7716,49.7815,49.7616,49.7815,367181.27823589,0
+VNLA.US,D,20201231,000000,49.7915,49.8004,49.7616,49.7716,361390.2058643,0
+VNLA.US,D,20210104,000000,49.7716,49.8204,49.7716,49.8004,668246.81025845,0
+VNLA.US,D,20210105,000000,49.7915,49.8104,49.7815,49.8104,520990.83606382,0
+VNLA.US,D,20210106,000000,49.7915,49.8004,49.7815,49.7915,429127.29181301,0
+VNLA.US,D,20210107,000000,49.7915,49.7915,49.7815,49.7815,359523.05657748,0
+VNLA.US,D,20210108,000000,49.7815,49.7815,49.7516,49.7716,365524.82285033,0
+VNLA.US,D,20210111,000000,49.7616,49.7716,49.7516,49.7616,525206.72069746,0
+VNLA.US,D,20210112,000000,49.7716,49.7716,49.7416,49.7516,775001.39680643,0
+VNLA.US,D,20210113,000000,49.7616,49.7656,49.7316,49.7416,424644.52823776,0
+VNLA.US,D,20210114,000000,49.7416,49.7516,49.7316,49.7316,302239.39804383,0
+VNLA.US,D,20210115,000000,49.7416,49.7815,49.7316,49.7616,751314.38578408,0
+VNLA.US,D,20210119,000000,49.7416,49.7915,49.7416,49.7716,1064009.2178515,0
+VNLA.US,D,20210120,000000,49.8004,49.8004,49.7716,49.8004,672417.54619898,0
+VNLA.US,D,20210121,000000,49.7815,49.7915,49.7516,49.7815,519300.26833232,0
+VNLA.US,D,20210122,000000,49.7616,49.7616,49.7416,49.7616,439446.27645296,0
+VNLA.US,D,20210125,000000,49.7416,49.7716,49.7416,49.7616,443281.90876007,0
+VNLA.US,D,20210126,000000,49.7516,49.7915,49.7516,49.7815,839007.19409436,0
+VNLA.US,D,20210127,000000,49.7815,49.7815,49.7616,49.7815,402955.09606016,0
+VNLA.US,D,20210128,000000,49.7616,49.7915,49.7118,49.7716,657578.67572499,0
+VNLA.US,D,20210129,000000,49.7516,49.7815,49.7218,49.7616,1176308.0639153,0
+VNLA.US,D,20210201,000000,49.7316,49.7316,49.7018,49.7118,346830.2539834,0
+VNLA.US,D,20210202,000000,49.7218,49.7396,49.7018,49.7118,386816.94652843,0
+VNLA.US,D,20210203,000000,49.6619,49.7118,49.6619,49.7118,364909.79731953,0
+VNLA.US,D,20210204,000000,49.6818,49.7118,49.6818,49.6918,653376.83735141,0
+VNLA.US,D,20210205,000000,49.7018,49.7068,49.6818,49.7018,307775.63112534,0
+VNLA.US,D,20210208,000000,49.7118,49.7118,49.6818,49.7118,431320.51499462,0
+VNLA.US,D,20210209,000000,49.7118,49.7218,49.6918,49.7118,434868.19897002,0
+VNLA.US,D,20210210,000000,49.7018,49.7316,49.7018,49.7118,408685.97017425,0
+VNLA.US,D,20210211,000000,49.7416,49.7466,49.7018,49.7118,551413.02879624,0
+VNLA.US,D,20210212,000000,49.7316,49.7496,49.7018,49.7118,524045.89763198,0
+VNLA.US,D,20210216,000000,49.7316,49.7316,49.7018,49.7118,564135.93051907,0
+VNLA.US,D,20210217,000000,49.7018,49.7218,49.653,49.6718,535761.48184598,0
+VNLA.US,D,20210218,000000,49.6619,49.6718,49.6131,49.6718,572755.31768892,0
+VNLA.US,D,20210219,000000,49.6619,49.6718,49.653,49.6619,508342.17885856,0
+VNLA.US,D,20210222,000000,49.6718,49.6818,49.653,49.653,583497.69673998,0
+VNLA.US,D,20210223,000000,49.653,49.6589,49.633,49.653,525435.47407597,0
+VNLA.US,D,20210224,000000,49.633,49.6619,49.6131,49.643,747736.60267993,0
+VNLA.US,D,20210225,000000,49.633,49.64,49.5832,49.5832,682287.05051627,0
+VNLA.US,D,20210226,000000,49.5832,49.633,49.5144,49.633,333425.10534222,0
+VNLA.US,D,20210301,000000,49.4845,49.5233,49.4845,49.5144,387634.63952616,0
+VNLA.US,D,20210302,000000,49.5144,49.5333,49.5045,49.5333,328368.45171213,0
+VNLA.US,D,20210303,000000,49.4945,49.5333,49.4845,49.5144,410946.41474342,0
+VNLA.US,D,20210304,000000,49.4945,49.5065,49.4845,49.4845,861824.34029582,0
+VNLA.US,D,20210305,000000,49.5045,49.5045,49.4047,49.4545,689918.18295881,0
+VNLA.US,D,20210308,000000,49.4047,49.4447,49.4047,49.4347,455975.71465845,0
+VNLA.US,D,20210309,000000,49.4247,49.4287,49.3998,49.4247,326223.38713652,0
+VNLA.US,D,20210310,000000,49.4247,49.4297,49.4047,49.4247,323195.41478421,0
+VNLA.US,D,20210311,000000,49.4247,49.4447,49.4247,49.4447,416168.61358162,0
+VNLA.US,D,20210312,000000,49.4545,49.4645,49.4347,49.4347,382411.43738365,0
+VNLA.US,D,20210315,000000,49.4347,49.4447,49.4247,49.4347,258616.73074573,0
+VNLA.US,D,20210316,000000,49.4047,49.4417,49.4047,49.4347,342514.03892057,0
+VNLA.US,D,20210317,000000,49.4147,49.4545,49.4147,49.4447,217918.69545789,0
+VNLA.US,D,20210318,000000,49.4247,49.4645,49.4147,49.4247,306040.91800501,0
+VNLA.US,D,20210319,000000,49.4347,49.4645,49.4347,49.4447,437875.10193219,0
+VNLA.US,D,20210322,000000,49.4447,49.4745,49.4447,49.4645,376230.07964259,0
+VNLA.US,D,20210323,000000,49.4645,49.4845,49.4545,49.4745,402869.81519536,0
+VNLA.US,D,20210324,000000,49.4645,49.5045,49.4645,49.5045,465706.76298348,0
+VNLA.US,D,20210325,000000,49.4945,49.5144,49.4745,49.5045,393407.6524205,0
+VNLA.US,D,20210326,000000,49.4745,49.5045,49.4745,49.4945,259702.30598933,0
+VNLA.US,D,20210329,000000,49.4845,49.4945,49.4745,49.4795,316892.65722386,0
+VNLA.US,D,20210330,000000,49.4645,49.4945,49.4645,49.4745,570044.38949279,0
+VNLA.US,D,20210331,000000,49.4945,49.5045,49.4745,49.4905,358578.947239,0
+VNLA.US,D,20210401,000000,49.4845,49.5144,49.4845,49.4945,545219.63140367,0
+VNLA.US,D,20210405,000000,49.4745,49.4945,49.4745,49.4845,266366.2530947,0
+VNLA.US,D,20210406,000000,49.4745,49.4945,49.4745,49.4945,563822.89958006,0
+VNLA.US,D,20210407,000000,49.4845,49.5233,49.4845,49.5045,218837.72218907,0
+VNLA.US,D,20210408,000000,49.5045,49.5333,49.5045,49.5333,305708.82428447,0
+VNLA.US,D,20210409,000000,49.5433,49.5433,49.5233,49.5333,251992.91581204,0
+VNLA.US,D,20210412,000000,49.5233,49.5333,49.5144,49.5333,376408.66780651,0
+VNLA.US,D,20210413,000000,49.5333,49.5433,49.5233,49.5433,366727.78469605,0
+VNLA.US,D,20210414,000000,49.5233,49.5333,49.5144,49.5333,252424.33665746,0
+VNLA.US,D,20210415,000000,49.5233,49.5433,49.5233,49.5433,294314.29744382,0
+VNLA.US,D,20210416,000000,49.5233,49.5433,49.5233,49.5233,328265.11137009,0
+VNLA.US,D,20210419,000000,49.5144,49.5433,49.5144,49.5333,767044.19046909,0
+VNLA.US,D,20210420,000000,49.5144,49.5333,49.5144,49.5313,250256.19608314,0
+VNLA.US,D,20210421,000000,49.5433,49.5433,49.5233,49.5333,364857.62549636,0
+VNLA.US,D,20210422,000000,49.5233,49.5333,49.5045,49.5144,499774.96351188,0
+VNLA.US,D,20210423,000000,49.5144,49.5433,49.5144,49.5233,285035.73935434,0
+VNLA.US,D,20210426,000000,49.5144,49.5433,49.5144,49.5144,441911.39509763,0
+VNLA.US,D,20210427,000000,49.5233,49.5533,49.5144,49.5333,449539.5176273,0
+VNLA.US,D,20210428,000000,49.5233,49.5533,49.5233,49.5433,281244.25243606,0
+VNLA.US,D,20210429,000000,49.5333,49.5533,49.5333,49.5433,250435.78755134,0
+VNLA.US,D,20210430,000000,49.5433,49.5533,49.5333,49.5433,183730.09841449,0
+VNLA.US,D,20210503,000000,49.5045,49.5233,49.5045,49.5233,278301.56094855,0
+VNLA.US,D,20210504,000000,49.5144,49.5233,49.4945,49.5144,350650.83672613,0
+VNLA.US,D,20210505,000000,49.5233,49.5233,49.5144,49.5233,268770.17017756,0
+VNLA.US,D,20210506,000000,49.5233,49.5333,49.5144,49.5233,233237.14538331,0
+VNLA.US,D,20210507,000000,49.5233,49.5333,49.5144,49.5333,505701.48196286,0
+VNLA.US,D,20210510,000000,49.5333,49.5433,49.5144,49.5233,496122.93589016,0
+VNLA.US,D,20210511,000000,49.5045,49.5233,49.5045,49.5144,497036.94609988,0
+VNLA.US,D,20210512,000000,49.5144,49.5333,49.4845,49.5144,592111.06408407,0
+VNLA.US,D,20210513,000000,49.5144,49.5433,49.5144,49.5233,522476.7297198,0
+VNLA.US,D,20210514,000000,49.5144,49.5233,49.5144,49.5233,263732.57932902,0
+VNLA.US,D,20210517,000000,49.5233,49.5732,49.5233,49.5333,1427492.3164682,0
+VNLA.US,D,20210518,000000,49.5333,49.5732,49.5333,49.5632,310417.33132533,0
+VNLA.US,D,20210519,000000,49.5732,49.5732,49.5233,49.5433,616150.2349128,0
+VNLA.US,D,20210520,000000,49.5433,49.5832,49.5433,49.5732,384467.20787731,0
+VNLA.US,D,20210521,000000,49.5533,49.5732,49.5533,49.5632,184309.0049908,0
+VNLA.US,D,20210524,000000,49.5533,49.5832,49.5533,49.5632,1402031.4634583,0
+VNLA.US,D,20210525,000000,49.5632,49.5832,49.5632,49.5732,250419.73468268,0
+VNLA.US,D,20210526,000000,49.5732,49.6031,49.5732,49.5832,253978.45500527,0
+VNLA.US,D,20210527,000000,49.5732,49.6031,49.5732,49.5931,206532.19505158,0
+VNLA.US,D,20210528,000000,49.5732,49.6131,49.5732,49.6031,203067.78533239,0
+VNLA.US,D,20210601,000000,49.5533,49.5603,49.4745,49.5433,539078.40583428,0
+VNLA.US,D,20210602,000000,49.5233,49.5583,49.5233,49.5533,314162.66624619,0
+VNLA.US,D,20210603,000000,49.5533,49.5632,49.5433,49.5533,282058.93552091,0
+VNLA.US,D,20210604,000000,49.5433,49.5632,49.5433,49.5533,223510.11027544,0
+VNLA.US,D,20210607,000000,49.5533,49.5632,49.5433,49.5533,287639.31399125,0
+VNLA.US,D,20210608,000000,49.5433,49.5533,49.5433,49.5533,217503.32748113,0
+VNLA.US,D,20210609,000000,49.5433,49.5732,49.5433,49.5533,354356.03947532,0
+VNLA.US,D,20210610,000000,49.5433,49.5732,49.5433,49.5533,906390.1136281,0
+VNLA.US,D,20210611,000000,49.5333,49.5732,49.5333,49.5533,750805.71050819,0
+VNLA.US,D,20210614,000000,49.5832,49.5832,49.5583,49.5732,268990.89712174,0
+VNLA.US,D,20210615,000000,49.5632,49.5832,49.5632,49.5732,434101.67449117,0
+VNLA.US,D,20210616,000000,49.5632,49.5832,49.5443,49.5632,235032.05676114,0
+VNLA.US,D,20210617,000000,49.5533,49.5732,49.5533,49.5732,205640.25753628,0
+VNLA.US,D,20210618,000000,49.5832,49.5832,49.5233,49.5433,368211.67174345,0
+VNLA.US,D,20210621,000000,49.5333,49.5433,49.5233,49.5333,501798.6282682,0
+VNLA.US,D,20210622,000000,49.5333,49.5433,49.5233,49.5333,395967.08166859,0
+VNLA.US,D,20210623,000000,49.5333,49.5433,49.5233,49.5333,338996.45407394,0
+VNLA.US,D,20210624,000000,49.5233,49.5433,49.5233,49.5233,225820.72005919,0
+VNLA.US,D,20210625,000000,49.5144,49.5333,49.5144,49.5333,190965.92896611,0
+VNLA.US,D,20210628,000000,49.5233,49.5732,49.5233,49.5533,250513.04198181,0
+VNLA.US,D,20210629,000000,49.5433,49.5632,49.5333,49.5533,239007.14836478,0
+VNLA.US,D,20210630,000000,49.5632,49.5632,49.5433,49.5632,168009.32346811,0
+VNLA.US,D,20210701,000000,49.5433,49.5533,49.5333,49.5533,203783.14129236,0
+VNLA.US,D,20210702,000000,49.5433,49.5632,49.5333,49.5433,236591.19163041,0
+VNLA.US,D,20210706,000000,49.5632,49.5732,49.5433,49.5533,356263.3209338,0
+VNLA.US,D,20210707,000000,49.5533,49.5632,49.5433,49.5533,189639.56069251,0
+VNLA.US,D,20210708,000000,49.5533,49.5632,49.5433,49.5632,381933.86454081,0
+VNLA.US,D,20210709,000000,49.5333,49.5433,49.5233,49.5333,153085.17212932,0
+VNLA.US,D,20210712,000000,49.5333,49.5523,49.5333,49.5433,354921.90309582,0
+VNLA.US,D,20210713,000000,49.5333,49.5433,49.5233,49.5333,207346.87813642,0
+VNLA.US,D,20210714,000000,49.5433,49.5433,49.5333,49.5433,230411.84049793,0
+VNLA.US,D,20210715,000000,49.5333,49.5433,49.5333,49.5333,218964.13852982,0
+VNLA.US,D,20210716,000000,49.5433,49.5433,49.5333,49.5433,223854.24364749,0
+VNLA.US,D,20210719,000000,49.5333,49.5433,49.5233,49.5333,465614.45898865,0
+VNLA.US,D,20210720,000000,49.5233,49.5533,49.5233,49.5333,519570.15718679,0
+VNLA.US,D,20210721,000000,49.5533,49.5533,49.5333,49.5333,136701.21304613,0
+VNLA.US,D,20210722,000000,49.5333,49.5533,49.5333,49.5433,174141.51929887,0
+VNLA.US,D,20210723,000000,49.5433,49.5632,49.5433,49.5632,168787.88759846,0
+VNLA.US,D,20210726,000000,49.5533,49.5632,49.5433,49.5533,202582.18605523,0
+VNLA.US,D,20210727,000000,49.5533,49.5632,49.5333,49.5433,874003.45109256,0
+VNLA.US,D,20210728,000000,49.5333,49.5533,49.5233,49.5333,631577.04170173,0
+VNLA.US,D,20210729,000000,49.5433,49.5931,49.5433,49.5832,357048.90819419,0
+VNLA.US,D,20210730,000000,49.5832,49.5931,49.5732,49.5732,100415.71003311,0
+VNLA.US,D,20210802,000000,49.5233,49.5533,49.5233,49.5533,363675.73304076,0
+VNLA.US,D,20210803,000000,49.5333,49.5433,49.5233,49.5333,210400.93640031,0
+VNLA.US,D,20210804,000000,49.5233,49.5333,49.5144,49.5233,163309.84616586,0
+VNLA.US,D,20210805,000000,49.5333,49.5333,49.5144,49.5233,161760.74433951,0
+VNLA.US,D,20210806,000000,49.5045,49.5233,49.5045,49.5144,233751.84048494,0
+VNLA.US,D,20210809,000000,49.5144,49.5233,49.4945,49.5045,168621.33908604,0
+VNLA.US,D,20210810,000000,49.4945,49.5045,49.4945,49.5045,188379.41050215,0
+VNLA.US,D,20210811,000000,49.4945,49.5045,49.4945,49.5045,182397.71031514,0
+VNLA.US,D,20210812,000000,49.4945,49.5144,49.4945,49.5144,155290.43496244,0
+VNLA.US,D,20210813,000000,49.5144,49.5333,49.5144,49.5333,149634.80867022,0
+VNLA.US,D,20210816,000000,49.5333,49.5433,49.5233,49.5333,163766.34961858,0
+VNLA.US,D,20210817,000000,49.5144,49.5333,49.5144,49.5233,205885.06378344,0
+VNLA.US,D,20210818,000000,49.5333,49.5333,49.5144,49.5144,176587.575162,0
+VNLA.US,D,20210819,000000,49.5144,49.5233,49.5144,49.5233,369254.10490251,0
+VNLA.US,D,20210820,000000,49.5144,49.5233,49.5144,49.5144,148010.45902199,0
+VNLA.US,D,20210823,000000,49.5233,49.5233,49.5144,49.5233,230932.55542531,0
+VNLA.US,D,20210824,000000,49.5144,49.5333,49.5144,49.5333,243975.51121719,0
+VNLA.US,D,20210825,000000,49.5144,49.5333,49.5144,49.5333,224780.29350871,0
+VNLA.US,D,20210826,000000,49.5233,49.5433,49.5233,49.5333,121159.02626367,0
+VNLA.US,D,20210827,000000,49.5333,49.5632,49.5333,49.5533,121283.43599584,0
+VNLA.US,D,20210830,000000,49.5433,49.5632,49.5433,49.5632,169556.41868588,0
+VNLA.US,D,20210831,000000,49.5533,49.5632,49.5433,49.5533,162748.99906681,0
+VNLA.US,D,20210901,000000,49.5045,49.5144,49.4945,49.5144,295064.769054,0
+VNLA.US,D,20210902,000000,49.5045,49.5144,49.4845,49.4845,362833.96074003,0
+VNLA.US,D,20210903,000000,49.4945,49.5045,49.4845,49.4945,189120.8523737,0
+VNLA.US,D,20210907,000000,49.5045,49.5144,49.4945,49.5045,228169.45540602,0
+VNLA.US,D,20210908,000000,49.4945,49.5144,49.4945,49.5045,221864.69123708,0
+VNLA.US,D,20210909,000000,49.5144,49.5144,49.5045,49.5144,236752.72362137,0
+VNLA.US,D,20210910,000000,49.5233,49.5233,49.5045,49.5144,192773.88329973,0
+VNLA.US,D,20210913,000000,49.5144,49.5333,49.5144,49.5233,238961.99967166,0
+VNLA.US,D,20210914,000000,49.5333,49.5333,49.5144,49.5233,175826.06720461,0
+VNLA.US,D,20210915,000000,49.5045,49.5233,49.5045,49.5144,374097.05471847,0
+VNLA.US,D,20210916,000000,49.5233,49.5233,49.5045,49.5144,361126.33683558,0
+VNLA.US,D,20210917,000000,49.5144,49.5333,49.5144,49.5233,237575.43314055,0
+VNLA.US,D,20210920,000000,49.5045,49.5333,49.5045,49.5233,334780.56944028,0
+VNLA.US,D,20210921,000000,49.5144,49.5333,49.5045,49.5233,298611.4497251,0
+VNLA.US,D,20210922,000000,49.5144,49.5333,49.5144,49.5144,172494.09365193,0
+VNLA.US,D,20210923,000000,49.5144,49.5433,49.5144,49.5433,189528.19391613,0
+VNLA.US,D,20210924,000000,49.5333,49.5333,49.5144,49.5333,197281.72948226,0
+VNLA.US,D,20210927,000000,49.5144,49.5433,49.5144,49.5333,144871.11989331,0
+VNLA.US,D,20210928,000000,49.5333,49.5533,49.5333,49.5333,400030.4640499,0
+VNLA.US,D,20210929,000000,49.5333,49.5533,49.5333,49.5433,134087.60536629,0
+VNLA.US,D,20210930,000000,49.5433,49.5832,49.5433,49.5632,497658.99476072,0
+VNLA.US,D,20211001,000000,49.5632,49.5732,49.5533,49.5632,268195.27681843,0
+VNLA.US,D,20211004,000000,49.5533,49.5632,49.5433,49.5433,354634.9580684,0
+VNLA.US,D,20211005,000000,49.5533,49.5533,49.5333,49.5333,178100.55803386,0
+VNLA.US,D,20211006,000000,49.5333,49.5433,49.5333,49.5433,118786.21161384,0
+VNLA.US,D,20211007,000000,49.5433,49.5433,49.5233,49.5333,221070.07423806,0
+VNLA.US,D,20211008,000000,49.5333,49.5333,49.5144,49.5333,177579.84310647,0
+VNLA.US,D,20211011,000000,49.5144,49.5233,49.5045,49.5144,147385.40044827,0
+VNLA.US,D,20211012,000000,49.5045,49.5144,49.5045,49.5045,146083.11147767,0
+VNLA.US,D,20211013,000000,49.4945,49.5045,49.4845,49.4945,204346.99830429,0
+VNLA.US,D,20211014,000000,49.4845,49.5045,49.4845,49.5045,410152.8010487,0
+VNLA.US,D,20211015,000000,49.4845,49.4945,49.4745,49.4845,202146.75199263,0
+VNLA.US,D,20211018,000000,49.4745,49.5045,49.4745,49.4945,1086474.2042466,0
+VNLA.US,D,20211019,000000,49.5045,49.5045,49.4447,49.4945,386260.11264655,0
+VNLA.US,D,20211020,000000,49.5045,49.5045,49.4845,49.4845,216121.77747149,0
+VNLA.US,D,20211021,000000,49.4745,49.4845,49.4545,49.4545,331209.80946618,0
+VNLA.US,D,20211022,000000,49.4347,49.4645,49.4347,49.4447,125970.87364658,0
+VNLA.US,D,20211025,000000,49.4545,49.4745,49.4545,49.4645,984265.58944425,0
+VNLA.US,D,20211026,000000,49.4447,49.4645,49.4447,49.4545,247524.19849688,0
+VNLA.US,D,20211027,000000,49.4645,49.4745,49.4545,49.4645,233260.22138202,0
+VNLA.US,D,20211028,000000,49.4347,49.4645,49.4347,49.4545,420183.83735694,0
+VNLA.US,D,20211029,000000,49.4247,49.4545,49.4247,49.4447,298986.68553019,0
+VNLA.US,D,20211101,000000,49.3759,49.4047,49.3759,49.3948,244489.20301454,0
+VNLA.US,D,20211102,000000,49.3948,49.4147,49.3878,49.3948,308988.62601398,0
+VNLA.US,D,20211103,000000,49.3848,49.4047,49.3759,49.3848,216477.95049503,0
+VNLA.US,D,20211104,000000,49.3848,49.4247,49.3848,49.4047,327290.90290286,0
+VNLA.US,D,20211105,000000,49.3948,49.4247,49.3948,49.4147,194506.58981146,0
+VNLA.US,D,20211108,000000,49.4147,49.4147,49.3948,49.4047,358555.8712403,0
+VNLA.US,D,20211109,000000,49.3948,49.4347,49.3948,49.4347,255026.90799009,0
+VNLA.US,D,20211110,000000,49.4247,49.4247,49.336,49.3559,830591.47769572,0
+VNLA.US,D,20211111,000000,49.3759,49.3759,49.3559,49.3559,222064.34879112,0
+VNLA.US,D,20211112,000000,49.3559,49.4047,49.3559,49.3948,514807.47171417,0
+VNLA.US,D,20211115,000000,49.4147,49.4147,49.3759,49.3948,161338.3532327,0
+VNLA.US,D,20211116,000000,49.3948,49.3948,49.3659,49.3759,241715.06664804,0
+VNLA.US,D,20211117,000000,49.3659,49.3848,49.3559,49.3659,247256.316251,0
+VNLA.US,D,20211118,000000,49.3759,49.3759,49.3559,49.3559,229724.57705812,0
+VNLA.US,D,20211119,000000,49.3559,49.3659,49.3559,49.3559,132359.91537601,0
+VNLA.US,D,20211122,000000,49.3559,49.3559,49.316,49.326,404764.05369806,0
+VNLA.US,D,20211123,000000,49.316,49.336,49.316,49.336,194407.26268659,0
+VNLA.US,D,20211124,000000,49.316,49.326,49.2562,49.2961,284730.73484967,0
+VNLA.US,D,20211126,000000,49.3061,49.3509,49.3061,49.326,189573.34260926,0
+VNLA.US,D,20211129,000000,49.2662,49.2961,49.2562,49.2762,274310.41647624,0
+VNLA.US,D,20211130,000000,49.2762,49.2762,49.2274,49.2562,604369.43591986,0
+VNLA.US,D,20211201,000000,49.1974,49.2174,49.1676,49.2074,595223.31399688,0
+VNLA.US,D,20211202,000000,49.2074,49.2274,49.1974,49.2074,378605.90420529,0
+VNLA.US,D,20211203,000000,49.2074,49.2104,49.1874,49.2074,461834.00841759,0
+VNLA.US,D,20211206,000000,49.2074,49.2074,49.1874,49.1874,211723.29145675,0
+VNLA.US,D,20211207,000000,49.1874,49.2274,49.1874,49.2074,188141.62738502,0
+VNLA.US,D,20211208,000000,49.1974,49.2364,49.1974,49.2364,293855.78738252,0
+VNLA.US,D,20211209,000000,49.2364,49.2422,49.2174,49.2274,253793.84701561,0
+VNLA.US,D,20211210,000000,49.2174,49.2462,49.2174,49.2462,233575.25892961,0
+VNLA.US,D,20211213,000000,49.2274,49.2662,49.2274,49.2662,186235.34923083,0
+VNLA.US,D,20211214,000000,49.2274,49.2662,49.2274,49.2364,399583.9936401,0
+VNLA.US,D,20211215,000000,49.2274,49.2562,49.2194,49.2562,347054.99414473,0
+VNLA.US,D,20211216,000000,49.2274,49.2762,49.2274,49.2762,260685.54419518,0
+VNLA.US,D,20211217,000000,49.2562,49.2762,49.2462,49.2562,163225.56860537,0
+VNLA.US,D,20211220,000000,49.2364,49.2662,49.2364,49.2662,286148.40381381,0
+VNLA.US,D,20211221,000000,49.2562,49.2662,49.2462,49.2662,336491.2032576,0
+VNLA.US,D,20211222,000000,49.2462,49.3061,49.2462,49.3061,359523.05657748,0
+VNLA.US,D,20211223,000000,49.3061,49.3061,49.2762,49.2961,262462.39609575,0
+VNLA.US,D,20211227,000000,49.2862,49.3061,49.2562,49.3061,277550.08603409,0
+VNLA.US,D,20211228,000000,49.2961,49.346,49.2961,49.316,806543.27712836,0
+VNLA.US,D,20211229,000000,49.316,49.336,49.3061,49.336,297485.74230983,0
+VNLA.US,D,20211230,000000,49.336,49.3559,49.326,49.346,435689.9051849,0
+VNLA.US,D,20211231,000000,49.346,49.3559,49.326,49.336,436193.56393933,0
+VNLA.US,D,20220103,000000,49.336,49.341,49.316,49.316,365343.22477354,0
+VNLA.US,D,20220104,000000,49.316,49.3559,49.316,49.336,196393.80518412,0
+VNLA.US,D,20220105,000000,49.336,49.3559,49.3061,49.336,284323.39330724,0
+VNLA.US,D,20220106,000000,49.316,49.346,49.316,49.346,378057.09675774,0
+VNLA.US,D,20220107,000000,49.336,49.346,49.336,49.346,224817.4157675,0
+VNLA.US,D,20220110,000000,49.3559,49.3559,49.3061,49.316,590170.67358396,0
+VNLA.US,D,20220111,000000,49.2961,49.336,49.2961,49.326,603892.86638131,0
+VNLA.US,D,20220112,000000,49.3061,49.346,49.3061,49.326,349545.19539669,0
+VNLA.US,D,20220113,000000,49.316,49.336,49.316,49.331,667949.83218812,0
+VNLA.US,D,20220114,000000,49.336,49.346,49.3061,49.346,376144.7987778,0
+VNLA.US,D,20220118,000000,49.346,49.346,49.3061,49.326,364535.56481873,0
+VNLA.US,D,20220119,000000,49.2762,49.3061,49.2762,49.2912,210449.09500631,0
+VNLA.US,D,20220120,000000,49.2662,49.2961,49.2662,49.2862,347790.41619054,0
+VNLA.US,D,20220121,000000,49.2662,49.2961,49.2662,49.2862,252154.44780299,0
+VNLA.US,D,20220124,000000,49.3061,49.3061,49.2462,49.2562,579693.16686591,0
+VNLA.US,D,20220125,000000,49.2462,49.2562,49.2164,49.2164,478217.96750077,0
+VNLA.US,D,20220126,000000,49.2064,49.2662,49.1964,49.2164,364930.86670965,0
+VNLA.US,D,20220127,000000,49.1864,49.2364,49.1864,49.2214,355524.88897513,0
+VNLA.US,D,20220128,000000,49.2064,49.2412,49.2064,49.2364,193891.56428066,0
+VNLA.US,D,20220131,000000,49.1964,49.2314,49.1964,49.2264,198099.42247998,0
+VNLA.US,D,20220201,000000,49.1864,49.1964,49.0978,49.1466,451328.40917937,0
+VNLA.US,D,20220202,000000,49.1864,49.2064,49.1765,49.1864,383948.49955851,0
+VNLA.US,D,20220203,000000,49.1366,49.2064,49.1366,49.1864,292580.58762779,0
+VNLA.US,D,20220204,000000,49.1566,49.1864,49.1566,49.1566,454716.56777239,0
+VNLA.US,D,20220207,000000,49.1765,49.1964,49.1566,49.1566,278102.9066988,0
+VNLA.US,D,20220208,000000,49.1366,49.1666,49.1366,49.1566,160446.4157174,0
+VNLA.US,D,20220209,000000,49.1466,49.1715,49.0978,49.1366,448564.30585578,0
+VNLA.US,D,20220210,000000,49.1177,49.1366,49.0978,49.0978,639016.54302455,0
+VNLA.US,D,20220211,000000,49.1077,49.1666,49.1077,49.1566,402489.56286881,0
+VNLA.US,D,20220214,000000,49.1366,49.1466,49.1277,49.1277,216636.47257312,0
+VNLA.US,D,20220215,000000,49.1466,49.1466,49.0978,49.1366,245651.0293843,0
+VNLA.US,D,20220216,000000,49.1366,49.1466,49.1277,49.1277,189428.86679126,0
+VNLA.US,D,20220217,000000,49.1277,49.1566,49.1277,49.1277,265442.20984205,0
+VNLA.US,D,20220218,000000,49.1077,49.1277,49.0978,49.1077,272540.58770571,0
+VNLA.US,D,20220222,000000,49.1177,49.1177,49.0579,49.0679,312631.62389709,0
+VNLA.US,D,20220223,000000,49.0779,49.0878,49.0579,49.0579,347897.76974975,0
+VNLA.US,D,20220224,000000,49.0579,49.0878,49.0081,49.0181,419447.41200685,0
+VNLA.US,D,20220225,000000,49.0081,49.0221,48.9781,49.0081,318591.25138968,0
+VNLA.US,D,20220228,000000,49.028,49.1366,49.0181,49.0878,426706.31855718,0
+VNLA.US,D,20220301,000000,49.0579,49.0629,49.0181,49.0379,621906.19163419,0
+VNLA.US,D,20220302,000000,48.9881,48.9881,48.8785,48.9084,255269.70762867,0
+VNLA.US,D,20220303,000000,48.9183,48.9632,48.9183,48.9283,315769.95972146,0
+VNLA.US,D,20220304,000000,48.9483,48.9682,48.9483,48.9483,152958.75578856,0
+VNLA.US,D,20220307,000000,48.8984,48.9183,48.8785,48.8984,670451.06978728,0
+VNLA.US,D,20220308,000000,48.8685,48.8855,48.7988,48.7988,301886.23493315,0
+VNLA.US,D,20220309,000000,48.7788,48.7888,48.7588,48.7788,195084.49308347,0
+VNLA.US,D,20220310,000000,48.7788,48.7988,48.749,48.7688,214841.5611953,0
+VNLA.US,D,20220311,000000,48.719,48.7588,48.707,48.749,563447.66377497,0
+VNLA.US,D,20220314,000000,48.719,48.729,48.6792,48.6891,203803.2073782,0
+VNLA.US,D,20220315,000000,48.5895,48.714,48.5895,48.6891,202706.59578739,0
+VNLA.US,D,20220316,000000,48.5895,48.6991,48.5895,48.6991,264317.50573107,0
+VNLA.US,D,20220317,000000,48.729,48.7588,48.709,48.709,115073.98573461,0
+VNLA.US,D,20220318,000000,48.6891,48.7688,48.6891,48.739,182646.52977948,0
+VNLA.US,D,20220321,000000,48.7688,48.7808,48.719,48.739,303547.70684018,0
+VNLA.US,D,20220322,000000,48.719,48.8286,48.719,48.749,520455.07157206,0
+VNLA.US,D,20220323,000000,48.749,48.8187,48.749,48.8187,234126.07298574,0
+VNLA.US,D,20220324,000000,48.8187,48.8187,48.7688,48.7788,226650.45270841,0
+VNLA.US,D,20220325,000000,48.739,48.7718,48.719,48.7588,179792.12906964,0
+VNLA.US,D,20220328,000000,48.8486,48.8486,48.7588,48.7588,376472.87928117,0
+VNLA.US,D,20220329,000000,48.7788,48.8685,48.7688,48.8386,256294.08131049,0
+VNLA.US,D,20220330,000000,48.8088,48.8486,48.7888,48.7988,290290.04392988,0
+VNLA.US,D,20220331,000000,48.8088,48.8785,48.7888,48.8685,193617.66220904,0
+VNLA.US,D,20220401,000000,48.7688,49.1566,48.6891,48.729,281244.25243606,0
+VNLA.US,D,20220404,000000,48.729,48.8088,48.729,48.8088,150533.76931557,0
+VNLA.US,D,20220405,000000,48.6492,48.8286,48.6492,48.8286,269440.37744441,0
+VNLA.US,D,20220406,000000,48.729,48.8586,48.729,48.8286,734525.09176705,0
+VNLA.US,D,20220407,000000,48.8685,48.8685,48.7838,48.8286,235117.33762592,0
+VNLA.US,D,20220408,000000,48.6592,48.8088,48.6592,48.7688,352528.01905587,0
+VNLA.US,D,20220411,000000,48.749,48.7888,48.749,48.7588,217254.5080168,0
+VNLA.US,D,20220412,000000,48.749,48.8088,48.749,48.7588,278624.62493047,0
+VNLA.US,D,20220413,000000,48.7688,48.7788,48.729,48.729,427386.55886694,0
+VNLA.US,D,20220414,000000,48.729,48.749,48.6891,48.6991,1088546.0276089,0
+VNLA.US,D,20220418,000000,48.6991,48.8586,48.6991,48.7588,541450.21717982,0
+VNLA.US,D,20220419,000000,48.739,48.739,48.6991,48.6991,150975.22320391,0
+VNLA.US,D,20220420,000000,48.6991,48.7588,48.6692,48.749,422605.81391707,0
+VNLA.US,D,20220421,000000,48.709,48.724,48.6492,48.6592,264350.6147727,0
+VNLA.US,D,20220422,000000,48.6393,48.7001,48.6393,48.6991,1357688.4236787,0
+VNLA.US,D,20220425,000000,48.719,48.749,48.6991,48.719,380705.82008779,0
+VNLA.US,D,20220426,000000,48.6692,48.739,48.6572,48.739,263694.45376594,0
+VNLA.US,D,20220427,000000,48.42,48.749,48.42,48.709,310549.76749184,0
+VNLA.US,D,20220428,000000,48.6692,48.6881,48.6492,48.6592,361575.81715826,0
+VNLA.US,D,20220429,000000,48.6393,48.6891,48.6393,48.6492,271973.72078091,0
+VNLA.US,D,20220502,000000,48.6393,48.6592,48.5994,48.6094,757301.10249255,0
+VNLA.US,D,20220503,000000,48.5994,48.6492,48.5994,48.6293,751186.96613903,0
+VNLA.US,D,20220504,000000,48.6094,48.6492,48.5895,48.6094,396032.29644755,0
+VNLA.US,D,20220505,000000,48.6094,48.6391,48.5695,48.6094,535394.27247522,0
+VNLA.US,D,20220506,000000,48.7888,48.7888,48.6293,48.6692,307648.21148029,0
+VNLA.US,D,20220509,000000,48.6592,48.719,48.5896,48.719,450721.4100829,0
+VNLA.US,D,20220510,000000,48.709,48.709,48.6193,48.6592,432567.62222919,0
+VNLA.US,D,20220511,000000,48.6193,48.719,48.6094,48.6891,518691.26262728,0
+VNLA.US,D,20220512,000000,48.6891,48.719,48.5895,48.6991,437829.95323907,0
+VNLA.US,D,20220513,000000,48.6094,48.6692,48.5693,48.6692,250643.47153972,0
+VNLA.US,D,20220516,000000,48.6492,48.6991,48.6,48.6592,309803.30909883,0
+VNLA.US,D,20220517,000000,48.6393,48.6393,48.5795,48.6193,249445.52621545,0
+VNLA.US,D,20220518,000000,48.6692,48.6692,48.5795,48.6293,431393.75620791,0
+VNLA.US,D,20220519,000000,48.6592,48.6592,48.5795,48.6193,231721.15259858,0
+VNLA.US,D,20220520,000000,48.6094,48.6587,48.5895,48.6393,603195.56989859,0
+VNLA.US,D,20220523,000000,48.5495,48.6592,48.5495,48.6592,206532.19505158,0
+VNLA.US,D,20220524,000000,48.6393,48.6792,48.6193,48.6792,228518.60529953,0
+VNLA.US,D,20220525,000000,48.6293,48.6692,48.6293,48.6393,240482.00567355,0
+VNLA.US,D,20220526,000000,48.6293,48.6891,48.6293,48.6692,313183.44125751,0
+VNLA.US,D,20220527,000000,48.7788,48.7988,48.7588,48.7988,211529.65372845,0
+VNLA.US,D,20220531,000000,48.7888,48.7988,48.7095,48.7988,194840.69014059,0
+VNLA.US,D,20220601,000000,48.6891,48.7049,48.6243,48.6293,385430.37999732,0
+VNLA.US,D,20220602,000000,48.6393,48.6991,48.6393,48.6991,265996.03381106,0
+VNLA.US,D,20220603,000000,48.6393,48.6592,48.6193,48.6193,124216.09444042,0
+VNLA.US,D,20220606,000000,48.6094,48.6592,48.6094,48.6193,217948.79458664,0
+VNLA.US,D,20220607,000000,48.6393,48.6692,48.6293,48.6692,272566.67361729,0
+VNLA.US,D,20220608,000000,48.6193,48.6592,48.5895,48.6592,249369.27508929,0
+VNLA.US,D,20220609,000000,48.6592,48.6592,48.5895,48.5994,165821.11680795,0
+VNLA.US,D,20220610,000000,48.6193,48.6193,48.5297,48.5297,555448.31865739,0
+VNLA.US,D,20220613,000000,48.42,48.6193,48.42,48.5495,379177.78765155,0
+VNLA.US,D,20220614,000000,48.4499,48.5097,48.4001,48.5097,323228.52382584,0
+VNLA.US,D,20220615,000000,48.4699,48.4798,48.3901,48.42,374806.39085269,0
+VNLA.US,D,20220616,000000,48.41,48.4798,48.4013,48.43,823273.37619218,0
+VNLA.US,D,20220617,000000,48.43,48.4599,48.42,48.42,197961.96979202,0
+VNLA.US,D,20220621,000000,48.3901,48.4599,48.3901,48.4599,170781.45322603,0
+VNLA.US,D,20220622,000000,48.4997,48.4997,48.4399,48.4798,274469.94185862,0
+VNLA.US,D,20220623,000000,48.4599,48.4849,48.4399,48.4699,211555.73964003,0
+VNLA.US,D,20220624,000000,48.43,48.4661,48.43,48.4399,215640.19141148,0
+VNLA.US,D,20220627,000000,48.4699,48.4699,48.41,48.4399,299389.01055115,0
+VNLA.US,D,20220628,000000,48.4001,48.4798,48.3975,48.4499,254553.34836442,0
+VNLA.US,D,20220629,000000,48.4897,48.4997,48.4492,48.4897,237165.08168525,0
+VNLA.US,D,20220630,000000,48.4499,48.5197,48.4499,48.4699,473954.92756541,0
+VNLA.US,D,20220701,000000,48.4699,48.4734,48.42,48.4399,192016.38855951,0
+VNLA.US,D,20220705,000000,48.4897,48.5495,48.4713,48.5097,400973.57008408,0
+VNLA.US,D,20220706,000000,48.4499,48.5097,48.4001,48.4499,889622.89230549,0
+VNLA.US,D,20220707,000000,48.4599,48.4599,48.3901,48.4499,371199.51192409,0
+VNLA.US,D,20220708,000000,48.4599,48.4897,48.4165,48.4798,510884.55193369,0
+VNLA.US,D,20220711,000000,48.4599,48.4897,48.4543,48.4798,341667.25009839,0
+VNLA.US,D,20220712,000000,48.4499,48.4931,48.4399,48.4399,363973.71441539,0
+VNLA.US,D,20220713,000000,48.4499,48.5197,48.4399,48.5097,198675.3191434,0
+VNLA.US,D,20220714,000000,48.4399,48.4798,48.4101,48.4798,211897.8664035,0
+VNLA.US,D,20220715,000000,48.43,48.4497,48.3901,48.42,160620.99066415,0
+VNLA.US,D,20220718,000000,48.4399,48.4897,48.42,48.4897,171356.34658517,0
+VNLA.US,D,20220719,000000,48.4599,48.4897,48.4001,48.4399,370009.59303415,0
+VNLA.US,D,20220720,000000,48.41,48.4533,48.4001,48.41,246937.26548624,0
+VNLA.US,D,20220721,000000,48.3901,48.4897,48.3901,48.4399,223354.59811023,0
+VNLA.US,D,20220722,000000,48.5197,48.5595,48.4798,48.4897,688098.1889737,0
+VNLA.US,D,20220725,000000,48.5397,48.5397,48.4897,48.5297,209433.75106313,0
+VNLA.US,D,20220726,000000,48.5695,48.5695,48.4897,48.5197,143454.45423345,0
+VNLA.US,D,20220727,000000,48.4897,48.5297,48.4798,48.5197,249570.93925192,0
+VNLA.US,D,20220728,000000,48.5097,48.5795,48.5097,48.5297,208191.66035003,0
+VNLA.US,D,20220729,000000,48.5795,48.5994,48.5297,48.5795,198559.93914987,0
+VNLA.US,D,20220801,000000,48.5595,48.6294,48.5397,48.6294,508962.61364566,0
+VNLA.US,D,20220802,000000,48.6593,48.6593,48.5895,48.6194,283931.08011366,0
+VNLA.US,D,20220803,000000,48.6094,48.6144,48.5396,48.5595,579357.54035112,0
+VNLA.US,D,20220804,000000,48.5795,48.6294,48.5695,48.5895,378848.61613498,0
+VNLA.US,D,20220805,000000,48.5495,48.5948,48.5196,48.5196,190348.02607988,0
+VNLA.US,D,20220808,000000,48.5595,48.6094,48.5595,48.5994,222973.70620289,0
+VNLA.US,D,20220809,000000,48.5695,48.5991,48.5396,48.5396,255043.35216443,0
+VNLA.US,D,20220810,000000,48.6094,48.6294,48.5895,48.6294,280618.91986534,0
+VNLA.US,D,20220811,000000,48.6493,48.6493,48.5795,48.5795,225715.80620278,0
+VNLA.US,D,20220812,000000,48.5795,48.6593,48.5795,48.6593,313523.11800076,0
+VNLA.US,D,20220815,000000,48.6893,48.7392,48.6342,48.6693,262961.07825109,0
+VNLA.US,D,20220816,000000,48.7192,48.7192,48.6194,48.6693,270750.56582844,0
+VNLA.US,D,20220817,000000,48.7092,48.7092,48.5495,48.6593,688804.09873214,0
+VNLA.US,D,20220818,000000,48.7092,48.7092,48.5895,48.6893,404219.80371167,0
+VNLA.US,D,20220819,000000,48.6693,48.7591,48.6294,48.6793,293029.00123134,0
+VNLA.US,D,20220822,000000,48.6493,48.6992,48.6294,48.6893,216797.21862548,0
+VNLA.US,D,20220823,000000,48.7392,48.7392,48.6493,48.6693,325623.62359037,0
+VNLA.US,D,20220824,000000,48.6294,48.6893,48.6194,48.6194,122372.59937433,0
+VNLA.US,D,20220825,000000,48.6394,48.6593,48.6194,48.6194,234369.90185464,0
+VNLA.US,D,20220826,000000,48.6493,48.6793,48.6309,48.6693,348264.73352742,0
+VNLA.US,D,20220829,000000,48.6693,48.6892,48.6194,48.6493,143190.3180071,0
+VNLA.US,D,20220830,000000,48.6294,48.6593,48.6094,48.6194,132103.69813173,0
+VNLA.US,D,20220831,000000,48.6693,48.6793,48.6493,48.6593,172556.93663954,0
+VNLA.US,D,20220901,000000,48.5396,48.5795,48.5296,48.5795,404174.71986074,0
+VNLA.US,D,20220902,000000,48.5396,48.6094,48.5396,48.5895,383545.35153853,0
+VNLA.US,D,20220906,000000,48.6094,48.6094,48.5595,48.5795,179055.02235359,0
+VNLA.US,D,20220907,000000,48.5895,48.6194,48.5845,48.5994,213728.51117217,0
+VNLA.US,D,20220908,000000,48.6194,48.6194,48.5695,48.6094,432754.8757603,0
+VNLA.US,D,20220909,000000,48.6493,48.6493,48.5695,48.6194,349007.11427273,0
+VNLA.US,D,20220912,000000,48.6493,48.6493,48.5895,48.5994,231560.67701002,0
+VNLA.US,D,20220913,000000,48.5795,48.6093,48.5495,48.5795,150486.88881428,0
+VNLA.US,D,20220914,000000,48.5595,48.6094,48.5495,48.5495,127371.89751079,0
+VNLA.US,D,20220915,000000,48.5795,48.5795,48.5296,48.5595,352275.19253348,0
+VNLA.US,D,20220916,000000,48.5695,48.6094,48.5595,48.5994,376302.88135246,0
+VNLA.US,D,20220919,000000,48.5994,48.5994,48.5196,48.5396,188084.81676319,0
+VNLA.US,D,20220920,000000,48.5495,48.5595,48.5196,48.5595,468584.5148894,0
+VNLA.US,D,20220921,000000,48.5795,48.5795,48.5196,48.5396,337643.98011166,0
+VNLA.US,D,20220922,000000,48.5595,48.5895,48.5096,48.5296,934838.6956174,0
+VNLA.US,D,20220923,000000,48.5495,48.5768,48.5296,48.5495,556125.33103521,0
+VNLA.US,D,20220926,000000,48.5795,48.5795,48.4797,48.5795,372108.07948926,0
+VNLA.US,D,20220927,000000,48.5296,48.5296,48.4697,48.4697,918564.42729502,0
+VNLA.US,D,20220928,000000,48.5096,48.5795,48.4697,48.5795,373396.47576251,0
+VNLA.US,D,20220929,000000,48.5096,48.5096,48.3799,48.3898,419789.76209619,0
+VNLA.US,D,20220930,000000,48.4098,48.4497,48.3998,48.3998,186853.52670112,0
+VNLA.US,D,20221003,000000,48.3,48.4098,48.3,48.3299,291416.0012314,0
+VNLA.US,D,20221004,000000,48.3998,48.3998,48.3499,48.3699,460630.721722,0
+VNLA.US,D,20221005,000000,48.3799,48.4198,48.3699,48.3998,291557.26396431,0
+VNLA.US,D,20221006,000000,48.4996,48.4996,48.3898,48.3898,199166.42732178,0
+VNLA.US,D,20221007,000000,48.3599,48.4198,48.3399,48.3399,291946.98880902,0
+VNLA.US,D,20221010,000000,48.3499,48.4115,48.3499,48.4098,455226.67079052,0
+VNLA.US,D,20221011,000000,48.3699,48.4198,48.3699,48.3699,148986.09750999,0
+VNLA.US,D,20221012,000000,48.3998,48.3998,48.36,48.3699,191927.96458913,0
+VNLA.US,D,20221013,000000,48.31,48.3349,48.28,48.31,305987.10185197,0
+VNLA.US,D,20221014,000000,48.32,48.3499,48.3,48.31,153743.94657813,0
+VNLA.US,D,20221017,000000,48.2701,48.3499,48.2701,48.3399,207546.01241464,0
+VNLA.US,D,20221018,000000,48.32,48.3599,48.3,48.3,248874.87949385,0
+VNLA.US,D,20221019,000000,48.3,48.31,48.2701,48.2701,165527.86334788,0
+VNLA.US,D,20221020,000000,48.2701,48.3099,48.2601,48.2601,219381.02421544,0
+VNLA.US,D,20221021,000000,48.3,48.3465,48.29,48.29,235255.54905957,0
+VNLA.US,D,20221024,000000,48.3,48.32,48.2901,48.31,183680.62545901,0
+VNLA.US,D,20221025,000000,48.3549,48.3649,48.2829,48.29,641686.46519352,0
+VNLA.US,D,20221026,000000,48.31,48.3499,48.3001,48.3399,677032.20432264,0
+VNLA.US,D,20221027,000000,48.3998,48.3998,48.3299,48.3399,270672.42048683,0
+VNLA.US,D,20221028,000000,48.3499,48.3499,48.3105,48.3399,185543.08943409,0
+VNLA.US,D,20221031,000000,48.3399,48.3698,48.3,48.3,182675.75651494,0
+VNLA.US,D,20221101,000000,48.36,48.3799,48.32,48.32,263609,0
+VNLA.US,D,20221102,000000,48.36,48.38,48.3212,48.33,164410,0
+VNLA.US,D,20221103,000000,48.35,48.35,48.28,48.28,230605,0
+VNLA.US,D,20221104,000000,48.32,48.365,48.31,48.3201,326470,0
+VNLA.US,D,20221107,000000,48.34,48.36,48.32,48.36,145036,0
+VNLA.US,D,20221108,000000,48.38,48.4,48.3604,48.38,641525,0
+VNLA.US,D,20221109,000000,48.39,48.4,48.35,48.35,187074,0
+VNLA.US,D,20221110,000000,48.37,48.49,48.37,48.48,310577,0
+VNLA.US,D,20221111,000000,48.5,48.5,48.43,48.46,144090,0
+VNLA.US,D,20221114,000000,48.42,48.49,48.42,48.49,223625,0
+VNLA.US,D,20221115,000000,48.54,48.54,48.46,48.47,319013,0
+VNLA.US,D,20221116,000000,48.51,48.53,48.45,48.5,323607,0
+VNLA.US,D,20221117,000000,48.52,48.52,48.43,48.48,743693,0
+VNLA.US,D,20221118,000000,48.54,48.56,48.5201,48.53,662135,0
+VNLA.US,D,20221121,000000,48.57,48.59,48.53,48.53,273986,0
+VNLA.US,D,20221122,000000,48.59,48.59,48.55,48.57,217305,0
+VNLA.US,D,20221123,000000,48.58,48.59,48.56,48.58,387835,0
+VNLA.US,D,20221125,000000,48.59,48.62,48.58,48.62,229286,0
+VNLA.US,D,20221128,000000,48.61,48.6499,48.61,48.61,514808,0
+VNLA.US,D,20221129,000000,48.65,48.68,48.6201,48.64,327461,0
+VNLA.US,D,20221130,000000,48.65,48.69,48.63,48.67,724523,0
+VNLA.US,D,20221201,000000,48.55,48.5899,48.53,48.57,222977,0
+VNLA.US,D,20221202,000000,48.55,48.6,48.55,48.6,366732,0
+VNLA.US,D,20221205,000000,48.61,48.611,48.54,48.55,209421,0
+VNLA.US,D,20221206,000000,48.57,48.61,48.51,48.51,256479,0
+VNLA.US,D,20221207,000000,48.59,48.63,48.56,48.6,977604,0
+VNLA.US,D,20221208,000000,48.6,48.63,48.58,48.59,361479,0
+VNLA.US,D,20221209,000000,48.6,48.63,48.59,48.61,397218,0
+VNLA.US,D,20221212,000000,48.63,48.63,48.6,48.63,355825,0
+VNLA.US,D,20221213,000000,48.67,48.71,48.66,48.68,717524,0
+VNLA.US,D,20221214,000000,48.76,48.76,48.62,48.63,294967,0
+VNLA.US,D,20221215,000000,48.65,48.67,48.63,48.67,742035,0
+VNLA.US,D,20221216,000000,48.64,48.8,48.64,48.68,437060,0
+VNLA.US,D,20221219,000000,48.68,48.72,48.67,48.69,455773,0
+VNLA.US,D,20221220,000000,48.7,48.74,48.6801,48.74,348626,0
+VNLA.US,D,20221221,000000,48.72,48.74,48.72,48.73,207827,0
+VNLA.US,D,20221222,000000,48.75,48.75,48.67,48.71,550185,0
+VNLA.US,D,20221223,000000,47.42,47.42,47.37,47.39,464545,0
+VNLA.US,D,20221227,000000,47.38,47.4,47.37,47.38,402076,0
+VNLA.US,D,20221228,000000,47.4,47.44,47.3803,47.4,687588,0
+VNLA.US,D,20221229,000000,47.4,47.435,47.4,47.42,367090,0
+VNLA.US,D,20221230,000000,47.44,47.44,47.39,47.4,589028,0
+VNLA.US,D,20230103,000000,47.43,47.49,47.43,47.49,689300,0
+VNLA.US,D,20230104,000000,47.51,47.5381,47.49,47.52,579086,0
+VNLA.US,D,20230105,000000,47.5,47.5196,47.47,47.47,395255,0
+VNLA.US,D,20230106,000000,47.49,47.55,47.49,47.53,365587,0
+VNLA.US,D,20230109,000000,47.5,47.5225,47.495,47.52,399509,0
+VNLA.US,D,20230110,000000,47.5,47.53,47.5,47.5,250117,0
+VNLA.US,D,20230111,000000,47.52,47.545,47.511,47.54,627596,0
+VNLA.US,D,20230112,000000,47.57,47.59,47.56,47.59,185856,0
+VNLA.US,D,20230113,000000,47.58,47.59,47.56,47.56,367669,0
+VNLA.US,D,20230117,000000,47.58,47.64,47.57,47.62,860363,0
+VNLA.US,D,20230118,000000,47.62,47.675,47.62,47.64,393457,0
+VNLA.US,D,20230119,000000,47.62,47.67,47.62,47.64,279111,0
+VNLA.US,D,20230120,000000,47.67,47.68,47.63,47.67,427422,0
+VNLA.US,D,20230123,000000,47.67,47.7025,47.665,47.67,543680,0
+VNLA.US,D,20230124,000000,47.72,47.72,47.67,47.71,174514,0
+VNLA.US,D,20230125,000000,47.73,47.73,47.69,47.71,300777,0
+VNLA.US,D,20230126,000000,47.71,47.735,47.7,47.72,280953,0
+VNLA.US,D,20230127,000000,47.74,47.74,47.7,47.73,386573,0
+VNLA.US,D,20230130,000000,47.75,47.7593,47.72,47.75,343557,0
+VNLA.US,D,20230131,000000,47.79,47.81,47.745,47.795,383100,0
+VNLA.US,D,20230201,000000,47.67,47.69,47.45,47.69,569390,0
+VNLA.US,D,20230202,000000,47.67,47.69,47.65,47.65,966363,0
+VNLA.US,D,20230203,000000,47.64,47.67,47.64,47.65,418022,0
+VNLA.US,D,20230206,000000,47.67,47.7,47.67,47.7,313815,0
+VNLA.US,D,20230207,000000,47.72,47.74,47.7,47.7,432210,0
+VNLA.US,D,20230208,000000,47.74,47.76,47.72,47.73,810696,0
+VNLA.US,D,20230209,000000,47.76,47.76,47.72,47.74,223980,0
+VNLA.US,D,20230210,000000,47.77,47.7899,47.74,47.77,411626,0
+VNLA.US,D,20230213,000000,47.74,47.77,47.74,47.74,622109,0
+VNLA.US,D,20230214,000000,47.75,47.79,47.72,47.74,2595910,0
+VNLA.US,D,20230215,000000,47.76,47.785,47.75,47.765,531393,0
+VNLA.US,D,20230216,000000,47.75,47.82,47.75,47.78,620973,0
+VNLA.US,D,20230217,000000,47.75,47.82,47.75,47.79,452246,0
+VNLA.US,D,20230221,000000,47.82,47.8557,47.79,47.83,697037,0
+VNLA.US,D,20230222,000000,47.82,47.83,47.79,47.81,305698,0
+VNLA.US,D,20230223,000000,47.82,47.84,47.81,47.83,312271,0
+VNLA.US,D,20230224,000000,47.82,47.8399,47.77,47.78,247590,0
+VNLA.US,D,20230227,000000,47.8,47.87,47.8,47.82,188131,0
+VNLA.US,D,20230228,000000,47.84,47.86,47.82,47.86,661353,0
+VNLA.US,D,20230301,000000,47.76,47.76,47.7,47.7,451918,0
+VNLA.US,D,20230302,000000,47.72,47.75,47.71,47.71,269497,0
+VNLA.US,D,20230303,000000,47.72,47.76,47.72,47.74,221425,0
+VNLA.US,D,20230306,000000,47.73,47.76,47.73,47.73,252342,0
+VNLA.US,D,20230307,000000,47.77,47.78,47.75,47.76,348322,0
+VNLA.US,D,20230308,000000,47.78,47.8,47.74,47.8,468613,0
+VNLA.US,D,20230309,000000,47.82,47.82,47.7701,47.79,150940,0
+VNLA.US,D,20230310,000000,47.83,47.85,47.81,47.83,283626,0
+VNLA.US,D,20230313,000000,47.77,47.89,47.77,47.88,411137,0
+VNLA.US,D,20230314,000000,47.78,47.78,47.55,47.64,344952,0
+VNLA.US,D,20230315,000000,47.64,47.69,47.57,47.68,576588,0
+VNLA.US,D,20230316,000000,47.68,47.68,47.53,47.59,361527,0
+VNLA.US,D,20230317,000000,47.59,47.61,47.55,47.6,252426,0
+VNLA.US,D,20230320,000000,47.57,47.58,47.48,47.53,381961,0
+VNLA.US,D,20230321,000000,47.56,47.56,47.48,47.53,256076,0
+VNLA.US,D,20230322,000000,47.56,47.66,47.56,47.64,507111,0
+VNLA.US,D,20230323,000000,47.65,47.72,47.645,47.68,270630,0
+VNLA.US,D,20230324,000000,47.67,47.715,47.67,47.7,157668,0
+VNLA.US,D,20230327,000000,47.67,47.67,47.59,47.62,373253,0
+VNLA.US,D,20230328,000000,47.66,47.68,47.65,47.67,408822,0
+VNLA.US,D,20230329,000000,47.7,47.7,47.67,47.69,189796,0
+VNLA.US,D,20230330,000000,47.73,47.73,47.69,47.695,311271,0
+VNLA.US,D,20230331,000000,47.73,47.78,47.6875,47.75,1089235,0
+VNLA.US,D,20230403,000000,47.6,47.64,47.59,47.61,182341,0
+VNLA.US,D,20230404,000000,47.67,47.69,47.62,47.68,176041,0
+VNLA.US,D,20230405,000000,47.69,47.72,47.69,47.7,200302,0
+VNLA.US,D,20230406,000000,47.68,47.695,47.635,47.66,287480,0
+VNLA.US,D,20230410,000000,47.68,47.68,47.62,47.64,237215,0
+VNLA.US,D,20230411,000000,47.63,47.68,47.63,47.66,207210,0
+VNLA.US,D,20230412,000000,47.65,47.69,47.65,47.68,185699,0
+VNLA.US,D,20230413,000000,47.67,47.73,47.67,47.73,277474,0
+VNLA.US,D,20230414,000000,47.7,47.724,47.6701,47.7,159779,0
+VNLA.US,D,20230417,000000,47.69,47.74,47.69,47.72,432891,0
+VNLA.US,D,20230418,000000,47.71,47.74,47.71,47.71,204072,0
+VNLA.US,D,20230419,000000,47.71,47.74,47.71,47.73,191836,0
+VNLA.US,D,20230420,000000,47.75,47.79,47.75,47.77,207322,0
+VNLA.US,D,20230421,000000,47.85,47.85,47.76,47.8,153626,0
+VNLA.US,D,20230424,000000,47.82,47.82,47.78,47.82,189836,0
+VNLA.US,D,20230425,000000,47.82,47.91,47.82,47.9,450136,0
+VNLA.US,D,20230426,000000,47.84,47.86,47.82,47.85,237346,0
+VNLA.US,D,20230427,000000,47.82,47.82,47.78,47.8,239510,0
+VNLA.US,D,20230428,000000,47.86,47.88,47.82,47.88,299041,0
+VNLA.US,D,20230501,000000,47.69,47.71,47.63,47.63,279528,0
+VNLA.US,D,20230502,000000,47.67,47.75,47.66,47.74,231968,0
+VNLA.US,D,20230503,000000,47.8,47.8,47.72,47.73,327229,0
+VNLA.US,D,20230504,000000,47.9,47.9,47.73,47.74,370147,0
+VNLA.US,D,20230505,000000,47.73,47.73,47.6645,47.67,168138,0
+VNLA.US,D,20230508,000000,47.72,47.7288,47.7,47.72,198705,0
+VNLA.US,D,20230509,000000,47.67,47.74,47.67,47.74,337048,0
+VNLA.US,D,20230510,000000,47.71,47.8,47.71,47.8,217272,0
+VNLA.US,D,20230511,000000,47.74,47.79,47.74,47.77,239203,0
+VNLA.US,D,20230512,000000,47.73,47.78,47.73,47.74,248055,0
+VNLA.US,D,20230515,000000,47.77,47.8,47.77,47.78,203815,0
+VNLA.US,D,20230516,000000,47.74,47.7899,47.7375,47.78,286926,0
+VNLA.US,D,20230517,000000,47.77,47.7999,47.73,47.73,1120701,0
+VNLA.US,D,20230518,000000,47.69,47.79,47.69,47.7,384359,0
+VNLA.US,D,20230519,000000,47.71,47.75,47.71,47.73,188817,0
+VNLA.US,D,20230522,000000,47.72,47.77,47.72,47.73,245233,0
+VNLA.US,D,20230523,000000,47.72,47.78,47.72,47.77,185964,0
+VNLA.US,D,20230524,000000,47.75,47.78,47.73,47.78,604712,0
+VNLA.US,D,20230525,000000,47.76,47.7899,47.73,47.74,395461,0
+VNLA.US,D,20230526,000000,47.79,47.79,47.67,47.71,330346,0
+VNLA.US,D,20230530,000000,47.71,47.8,47.71,47.8,129131,0
+VNLA.US,D,20230531,000000,47.8,47.85,47.7829,47.81,368272,0
+VNLA.US,D,20230601,000000,47.7,47.76,47.6798,47.68,229266,0
+VNLA.US,D,20230602,000000,47.67,47.7099,47.65,47.66,169334,0
+VNLA.US,D,20230605,000000,47.69,47.71,47.63,47.67,313098,0
+VNLA.US,D,20230606,000000,47.68,47.71,47.6794,47.71,281284,0
+VNLA.US,D,20230607,000000,47.69,47.7399,47.66,47.68,269909,0
+VNLA.US,D,20230608,000000,47.7,47.71,47.69,47.69,504679,0
+VNLA.US,D,20230609,000000,47.69,47.6999,47.66,47.69,711687,0
+VNLA.US,D,20230612,000000,47.67,47.7,47.67,47.7,283812,0
+VNLA.US,D,20230613,000000,47.73,47.73,47.68,47.7,485682,0
+VNLA.US,D,20230614,000000,47.7,47.73,47.65,47.68,321441,0
+VNLA.US,D,20230615,000000,47.7,47.725,47.69,47.72,375305,0
+VNLA.US,D,20230616,000000,47.72,47.72,47.68,47.72,204730,0
+VNLA.US,D,20230620,000000,47.7,47.76,47.7,47.75,263424,0
+VNLA.US,D,20230621,000000,47.77,47.78,47.73,47.75,938418,0
+VNLA.US,D,20230622,000000,47.78,47.78,47.756,47.77,207936,0
+VNLA.US,D,20230623,000000,47.76,47.78,47.76,47.78,202415,0
+VNLA.US,D,20230626,000000,47.8,47.84,47.78,47.84,223022,0
+VNLA.US,D,20230627,000000,47.81,47.8247,47.79,47.79,319132,0
+VNLA.US,D,20230628,000000,47.77,47.83,47.77,47.83,973233,0
+VNLA.US,D,20230629,000000,47.81,47.81,47.76,47.78,478263,0
+VNLA.US,D,20230630,000000,47.8,47.81,47.785,47.79,377857,0
+VNLA.US,D,20230703,000000,47.6,47.69,47.6,47.68,337965,0
+VNLA.US,D,20230705,000000,47.66,47.71,47.66,47.71,263572,0
+VNLA.US,D,20230706,000000,47.66,47.7043,47.65,47.68,886261,0
+VNLA.US,D,20230707,000000,47.66,47.7294,47.66,47.7006,393841,0
+VNLA.US,D,20230710,000000,47.73,47.74,47.7,47.74,572196,0
+VNLA.US,D,20230711,000000,47.76,47.78,47.74,47.78,438331,0
+VNLA.US,D,20230712,000000,47.78,47.81,47.7601,47.78,659367,0
+VNLA.US,D,20230713,000000,47.78,47.85,47.7761,47.83,402959,0
+VNLA.US,D,20230714,000000,47.85,47.85,47.81,47.81,642410,0
+VNLA.US,D,20230717,000000,47.8,47.83,47.8,47.82,421563,0
+VNLA.US,D,20230718,000000,47.83,47.86,47.815,47.83,715783,0
+VNLA.US,D,20230719,000000,47.81,47.85,47.81,47.85,493967,0
+VNLA.US,D,20230720,000000,47.82,47.855,47.82,47.84,424590,0
+VNLA.US,D,20230721,000000,47.83,47.88,47.83,47.88,482158,0
+VNLA.US,D,20230724,000000,47.87,47.89,47.85,47.86,695208,0
+VNLA.US,D,20230725,000000,47.85,47.88,47.85,47.85,600971,0
+VNLA.US,D,20230726,000000,47.87,47.93,47.86,47.93,430224,0
+VNLA.US,D,20230727,000000,47.94,47.94,47.88,47.9,632269,0
+VNLA.US,D,20230728,000000,47.89,47.93,47.89,47.91,371262,0
+VNLA.US,D,20230731,000000,47.92,47.96,47.8952,47.95,347002,0
+VNLA.US,D,20230801,000000,47.81,47.81,47.78,47.79,822016,0
+VNLA.US,D,20230802,000000,47.81,47.83,47.775,47.8,622554,0
+VNLA.US,D,20230803,000000,47.79,47.84,47.79,47.84,342298,0
+VNLA.US,D,20230804,000000,47.84,47.85,47.83,47.85,329775,0
+VNLA.US,D,20230807,000000,47.85,47.87,47.84,47.86,446543,0
+VNLA.US,D,20230808,000000,47.87,47.89,47.8452,47.87,670138,0
+VNLA.US,D,20230809,000000,47.89,47.9,47.87,47.87,409812,0
+VNLA.US,D,20230810,000000,47.87,47.915,47.87,47.88,198486,0
+VNLA.US,D,20230811,000000,47.87,47.875,47.85,47.87,264721,0
+VNLA.US,D,20230814,000000,47.86,47.87,47.84,47.87,511101,0
+VNLA.US,D,20230815,000000,47.85,47.88,47.85,47.86,301524,0
+VNLA.US,D,20230816,000000,47.89,47.89,47.84,47.85,515941,0
+VNLA.US,D,20230817,000000,47.87,47.87,47.8352,47.86,408889,0
+VNLA.US,D,20230818,000000,47.85,47.9,47.85,47.9,329335,0
+VNLA.US,D,20230821,000000,47.88,47.9,47.8752,47.88,346560,0
+VNLA.US,D,20230822,000000,47.87,47.9,47.86,47.9,435331,0
+VNLA.US,D,20230823,000000,47.9,47.94,47.89,47.94,509594,0
+VNLA.US,D,20230824,000000,47.91,47.93,47.91,47.93,167601,0
+VNLA.US,D,20230825,000000,47.91,47.92,47.885,47.91,270717,0
+VNLA.US,D,20230828,000000,47.92,47.94,47.91,47.94,202450,0
+VNLA.US,D,20230829,000000,47.94,47.98,47.93,47.98,854920,0
+VNLA.US,D,20230830,000000,48,48.01,47.98,48,495078,0
+VNLA.US,D,20230831,000000,48.01,48.01,47.98,48,268674,0
+VNLA.US,D,20230901,000000,47.87,47.87,47.8201,47.83,460114,0
+VNLA.US,D,20230905,000000,47.83,47.89,47.83,47.89,496171,0
+VNLA.US,D,20230906,000000,47.9,47.9,47.85,47.88,308370,0
+VNLA.US,D,20230907,000000,47.86,47.88,47.85,47.87,217463,0
+VNLA.US,D,20230908,000000,47.9,47.9,47.86,47.89,213039,0
+VNLA.US,D,20230911,000000,47.87,47.92,47.87,47.92,254078,0
+VNLA.US,D,20230912,000000,47.9,47.9157,47.87,47.89,861649,0
+VNLA.US,D,20230913,000000,47.87,47.92,47.87,47.88,725594,0
+VNLA.US,D,20230914,000000,47.87,47.91,47.87,47.91,208185,0
+VNLA.US,D,20230915,000000,47.89,47.94,47.89,47.9,369080,0
+VNLA.US,D,20230918,000000,47.89,47.92,47.89,47.92,235524,0
+VNLA.US,D,20230919,000000,47.92,47.92,47.9001,47.91,560694,0
+VNLA.US,D,20230920,000000,47.91,47.91,47.89,47.9,221472,0
+VNLA.US,D,20230921,000000,47.88,47.91,47.875,47.89,447512,0
+VNLA.US,D,20230922,000000,47.9,47.92,47.875,47.92,480052,0
+VNLA.US,D,20230925,000000,47.92,47.95,47.91,47.94,253587,0
+VNLA.US,D,20230926,000000,47.96,47.96,47.92,47.95,446156,0
+VNLA.US,D,20230927,000000,47.92,47.955,47.92,47.95,200952,0
+VNLA.US,D,20230928,000000,47.93,47.98,47.93,47.97,329347,0
+VNLA.US,D,20230929,000000,47.96,48,47.93,47.97,291327,0
+VNLA.US,D,20231002,000000,47.79,47.8,47.76,47.77,367920,0
+VNLA.US,D,20231003,000000,47.78,47.795,47.74,47.78,775225,0
+VNLA.US,D,20231004,000000,47.8,47.84,47.755,47.81,494253,0
+VNLA.US,D,20231005,000000,47.8,47.86,47.7859,47.83,326154,0
+VNLA.US,D,20231006,000000,47.8,47.865,47.8,47.82,489138,0
+VNLA.US,D,20231009,000000,47.85,47.895,47.85,47.88,527177,0
+VNLA.US,D,20231010,000000,47.87,47.91,47.85,47.88,625672,0
+VNLA.US,D,20231011,000000,47.88,47.91,47.875,47.88,389326,0
+VNLA.US,D,20231012,000000,47.9,47.92,47.86,47.88,471051,0
+VNLA.US,D,20231013,000000,47.88,47.93,47.86,47.92,436700,0
+VNLA.US,D,20231016,000000,47.91,47.94,47.9,47.91,459709,0
+VNLA.US,D,20231017,000000,47.89,47.911,47.87,47.89,522038,0
+VNLA.US,D,20231018,000000,47.86,47.88,47.84,47.88,460321,0
+VNLA.US,D,20231019,000000,47.85,47.89,47.8401,47.87,315045,0
+VNLA.US,D,20231020,000000,47.89,47.93,47.88,47.93,381954,0
+VNLA.US,D,20231023,000000,47.92,47.93,47.9,47.925,394608,0
+VNLA.US,D,20231024,000000,47.93,47.95,47.91,47.93,354869,0
+VNLA.US,D,20231025,000000,47.93,47.96,47.92,47.96,313696,0
+VNLA.US,D,20231026,000000,47.96,47.995,47.95,47.97,430105,0
+VNLA.US,D,20231027,000000,47.96,48,47.96,47.98,540622,0
+VNLA.US,D,20231030,000000,47.97,48.01,47.94,48,465236,0
+VNLA.US,D,20231031,000000,48.03,48.04,48.01,48.01,361775,0
+VNLA.US,D,20231101,000000,47.86,47.92,47.79,47.87,575864,0
+VNLA.US,D,20231102,000000,47.9,48.04,47.87,47.9,622631,0
+VNLA.US,D,20231103,000000,47.9,47.94,47.87,47.92,468358,0
+VNLA.US,D,20231106,000000,47.94,47.96,47.9131,47.96,219647,0
+VNLA.US,D,20231107,000000,47.97,47.97,47.92,47.92,763715,0
+VNLA.US,D,20231108,000000,47.94,47.97,47.9,47.94,352534,0
+VNLA.US,D,20231109,000000,47.96,47.98,47.95,47.95,241850,0
+VNLA.US,D,20231110,000000,47.95,47.9699,47.91,47.91,1621460,0
+VNLA.US,D,20231113,000000,47.94,47.95,47.91,47.93,541064,0
+VNLA.US,D,20231114,000000,47.99,48.04,47.9601,48.02,443099,0
+VNLA.US,D,20231115,000000,48.05,48.05,47.9812,48,475300,0
+VNLA.US,D,20231116,000000,48.05,48.09,48.0129,48.075,396595,0
+VNLA.US,D,20231117,000000,48.1,48.11,48.07,48.09,447226,0
+VNLA.US,D,20231120,000000,48.09,48.14,48.017,48.12,289069,0
+VNLA.US,D,20231121,000000,48.15,48.15,48.1049,48.14,451141,0
+VNLA.US,D,20231122,000000,48.12,48.2135,48.11,48.16,187380,0
+VNLA.US,D,20231124,000000,48.18,48.18,48.14,48.14,49432,0
+VNLA.US,D,20231127,000000,48.15,48.19,48.14,48.17,368758,0
+VNLA.US,D,20231128,000000,48.18,48.2259,48.16,48.21,571551,0
+VNLA.US,D,20231129,000000,48.22,48.32,48.22,48.28,674494,0
+VNLA.US,D,20231130,000000,48.28,48.3437,48.24,48.24,538410,0
+VNLA.US,D,20231201,000000,48.12,48.18,48.1,48.18,271214,0
+VNLA.US,D,20231204,000000,48.17,48.205,48.12,48.12,740428,0
+VNLA.US,D,20231205,000000,48.17,48.18,48.13,48.16,330420,0
+VNLA.US,D,20231206,000000,48.15,48.2,48.15,48.17,260343,0
+VNLA.US,D,20231207,000000,48.19,48.2256,48.19,48.22,207301,0
+VNLA.US,D,20231208,000000,48.15,48.19,48.15,48.17,195319,0
+VNLA.US,D,20231211,000000,48.17,48.19,48.16,48.165,423126,0
+VNLA.US,D,20231212,000000,48.15,48.21,48.15,48.19,260325,0
+VNLA.US,D,20231213,000000,48.2,48.3,48.2,48.3,244137,0
+VNLA.US,D,20231214,000000,48.34,48.3608,48.32,48.32,556376,0
+VNLA.US,D,20231215,000000,48.32,48.38,48.32,48.36,220651,0
+VNLA.US,D,20231218,000000,48.34,48.38,48.34,48.34,258243,0
+VNLA.US,D,20231219,000000,48.35,48.38,48.35,48.35,725110,0
+VNLA.US,D,20231220,000000,48.37,48.4112,48.37,48.39,635538,0
+VNLA.US,D,20231221,000000,48.42,48.45,48.37,48.44,422227,0
+VNLA.US,D,20231222,000000,48.23,48.2747,48.23,48.25,688690,0
+VNLA.US,D,20231226,000000,48.26,48.28,48.25,48.28,352533,0
+VNLA.US,D,20231227,000000,48.29,48.33,48.27,48.32,186618,0
+VNLA.US,D,20231228,000000,48.31,48.335,48.3,48.31,370183,0
+VNLA.US,D,20231229,000000,48.32,48.34,48.305,48.32,458614,0
+VNLA.US,D,20240102,000000,48.3,48.325,48.29,48.3001,1018823,0
+VNLA.US,D,20240103,000000,48.3,48.325,48.29,48.32,1066924,0
+VNLA.US,D,20240104,000000,48.32,48.33,48.3,48.3,403634,0
+VNLA.US,D,20240105,000000,48.3,48.35,48.3,48.3,819819,0
+VNLA.US,D,20240108,000000,48.31,48.35,48.31,48.34,1268452,0
+VNLA.US,D,20240109,000000,48.37,48.38,48.34,48.36,576737,0
+VNLA.US,D,20240110,000000,48.36,48.39,48.35,48.39,373939,0
+VNLA.US,D,20240111,000000,48.4,48.47,48.4,48.46,392384,0
+VNLA.US,D,20240112,000000,48.48,48.49,48.47,48.48,326193,0
+VNLA.US,D,20240116,000000,48.46,48.48,48.45,48.46,270365,0
+VNLA.US,D,20240117,000000,48.47,48.47,48.415,48.45,440959,0
+VNLA.US,D,20240118,000000,48.44,48.485,48.44,48.48,163807,0
+VNLA.US,D,20240119,000000,48.46,48.47,48.44,48.44,334394,0
+VNLA.US,D,20240122,000000,48.47,48.4909,48.46,48.46,234628,0
+VNLA.US,D,20240123,000000,48.45,48.48,48.45,48.47,184382,0
+VNLA.US,D,20240124,000000,48.53,48.53,48.4699,48.475,280075,0
+VNLA.US,D,20240125,000000,48.44,48.53,48.44,48.53,196293,0
+VNLA.US,D,20240126,000000,48.51,48.54,48.51,48.54,185467,0
+VNLA.US,D,20240129,000000,48.54,48.57,48.54,48.56,202424,0
+VNLA.US,D,20240130,000000,48.54,48.62,48.53,48.54,208659,0
+VNLA.US,D,20240131,000000,48.57,48.6,48.56,48.59,211784,0
+VNLA.US,D,20240201,000000,48.47,48.47,48.4,48.43,1570265,0
+VNLA.US,D,20240202,000000,48.39,48.4,48.36,48.37,346016,0
+VNLA.US,D,20240205,000000,48.38,48.38,48.33,48.33,221613,0
+VNLA.US,D,20240206,000000,48.35,48.38,48.34,48.365,372566,0
+VNLA.US,D,20240207,000000,48.38,48.39,48.36,48.36,227484,0
+VNLA.US,D,20240208,000000,48.36,48.38,48.35,48.35,360121,0
+VNLA.US,D,20240209,000000,48.35,48.36,48.33,48.34,689824,0
+VNLA.US,D,20240212,000000,48.36,48.36,48.34,48.34,708744,0
+VNLA.US,D,20240213,000000,48.32,48.33,48.29,48.29,181497,0
+VNLA.US,D,20240214,000000,48.33,48.34,48.31,48.31,334241,0
+VNLA.US,D,20240215,000000,48.33,48.38,48.33,48.36,355826,0
+VNLA.US,D,20240216,000000,48.34,48.3583,48.34,48.34,108851,0
+VNLA.US,D,20240220,000000,48.34,48.4,48.34,48.4,257391,0
+VNLA.US,D,20240221,000000,48.39,48.4181,48.37,48.38,179017,0
+VNLA.US,D,20240222,000000,48.41,48.41,48.37,48.37,174878,0
+VNLA.US,D,20240223,000000,48.38,48.39,48.37,48.38,120266,0
+VNLA.US,D,20240226,000000,48.38,48.4075,48.37,48.37,232021,0
+VNLA.US,D,20240227,000000,48.38,48.38,48.37,48.375,256261,0
+VNLA.US,D,20240228,000000,48.4,48.4,48.39,48.39,178698,0
+VNLA.US,D,20240229,000000,48.39,48.4588,48.39,48.43,281121,0
+VNLA.US,D,20240301,000000,48.23,48.28,48.23,48.28,300857,0
+VNLA.US,D,20240304,000000,48.3,48.3,48.26,48.26,624465,0
+VNLA.US,D,20240305,000000,48.28,48.32,48.275,48.31,216369,0
+VNLA.US,D,20240306,000000,48.31,48.34,48.31,48.32,196898,0
+VNLA.US,D,20240307,000000,48.34,48.35,48.314,48.34,230152,0
+VNLA.US,D,20240308,000000,48.34,48.38,48.34,48.35,184643,0
+VNLA.US,D,20240311,000000,48.38,48.41,48.38,48.395,177540,0
+VNLA.US,D,20240312,000000,48.37,48.38,48.34,48.34,189005,0
+VNLA.US,D,20240313,000000,48.34,48.36,48.335,48.34,239338,0
+VNLA.US,D,20240314,000000,48.34,48.36,48.33,48.35,150703,0
+VNLA.US,D,20240315,000000,48.34,48.35,48.32,48.34,214386,0
+VNLA.US,D,20240318,000000,48.34,48.36,48.34,48.355,200771,0
+VNLA.US,D,20240319,000000,48.38,48.4,48.36,48.39,340152,0
+VNLA.US,D,20240320,000000,48.44,48.44,48.37,48.39,214366,0
+VNLA.US,D,20240321,000000,48.4,48.44,48.4,48.44,261302,0
+VNLA.US,D,20240322,000000,48.45,48.5,48.45,48.4996,209380,0
+VNLA.US,D,20240325,000000,48.48,48.48,48.45,48.45,548122,0
+VNLA.US,D,20240326,000000,48.47,48.47,48.44,48.46,206630,0
+VNLA.US,D,20240327,000000,48.47,48.5,48.47,48.49,501257,0
+VNLA.US,D,20240328,000000,48.5,48.51,48.47,48.5,559021,0
+VNLA.US,D,20240401,000000,48.31,48.33,48.3,48.3,314604,0
+VNLA.US,D,20240402,000000,48.285,48.31,48.26,48.31,420545,0
+VNLA.US,D,20240403,000000,48.34,48.34,48.2693,48.29,1494069,0
+VNLA.US,D,20240404,000000,48.29,48.38,48.28,48.38,621129,0
+VNLA.US,D,20240405,000000,48.4,48.41,48.32,48.32,667943,0
+VNLA.US,D,20240408,000000,48.3,48.35,48.2702,48.33,420211,0
+VNLA.US,D,20240409,000000,48.32,48.39,48.32,48.388,220138,0
+VNLA.US,D,20240410,000000,48.38,48.4,48.3,48.3,630322,0
+VNLA.US,D,20240411,000000,48.28,48.33,48.255,48.31,621240,0
+VNLA.US,D,20240412,000000,48.32,48.36,48.31,48.35,218731,0
+VNLA.US,D,20240415,000000,48.32,48.3706,48.24,48.33,472071,0
+VNLA.US,D,20240416,000000,48.3,48.335,48.295,48.33,613196,0
+VNLA.US,D,20240417,000000,48.33,48.36,48.305,48.31,613639,0
+VNLA.US,D,20240418,000000,48.32,48.35,48.32,48.34,466363,0
+VNLA.US,D,20240419,000000,48.3,48.34,48.3,48.33,350350,0
+VNLA.US,D,20240422,000000,48.32,48.372,48.32,48.35,468248,0
+VNLA.US,D,20240423,000000,48.33,48.4,48.32,48.4,337048,0
+VNLA.US,D,20240424,000000,48.39,48.41,48.36,48.38,388425,0
+VNLA.US,D,20240425,000000,48.26,48.38,48.26,48.38,509794,0
+VNLA.US,D,20240426,000000,48.37,48.43,48.3492,48.39,477892,0
+VNLA.US,D,20240429,000000,48.37,48.43,48.11,48.41,1174724,0
+VNLA.US,D,20240430,000000,48.42,48.42,48.3617,48.37,339818,0
+VNLA.US,D,20240501,000000,48.21,48.23,48.1424,48.22,664855,0
+VNLA.US,D,20240502,000000,48.21,48.28,48.1744,48.28,365898,0
+VNLA.US,D,20240503,000000,48.37,48.37,48.3095,48.32,403906,0
+VNLA.US,D,20240506,000000,48.32,48.34,48.32,48.32,385475,0
+VNLA.US,D,20240507,000000,48.36,48.37,48.255,48.35,252327,0
+VNLA.US,D,20240508,000000,48.33,48.36,48.32,48.33,344645,0
+VNLA.US,D,20240509,000000,48.33,48.3699,48.33,48.35,390373,0
+VNLA.US,D,20240510,000000,48.34,48.3509,48.31,48.34,346945,0
+VNLA.US,D,20240513,000000,48.38,48.38,48.34,48.36,403463,0
+VNLA.US,D,20240514,000000,48.36,48.38,48.36,48.38,410734,0
+VNLA.US,D,20240515,000000,48.41,48.43,48.4,48.42,379666,0
+VNLA.US,D,20240516,000000,48.43,48.43,48.4,48.42,429483,0
+VNLA.US,D,20240517,000000,48.4,48.4351,48.38,48.38,371930,0
+VNLA.US,D,20240520,000000,48.4,48.43,48.4,48.4,222794,0
+VNLA.US,D,20240521,000000,48.44,48.44,48.41,48.415,238922,0
+VNLA.US,D,20240522,000000,48.42,48.43,48.41,48.41,175705,0
+VNLA.US,D,20240523,000000,48.43,48.45,48.41,48.415,396491,0
+VNLA.US,D,20240524,000000,48.39,48.42,48.39,48.415,186443,0
+VNLA.US,D,20240528,000000,48.42,48.44,48.41,48.41,312568,0
+VNLA.US,D,20240529,000000,48.44,48.45,48.42,48.42,312142,0
+VNLA.US,D,20240530,000000,48.43,48.46,48.43,48.44,331936,0
+VNLA.US,D,20240531,000000,48.45,48.51,48.45,48.49,400216,0
+VNLA.US,D,20240603,000000,48.32,48.35,48.3045,48.325,434671,0
+VNLA.US,D,20240604,000000,48.34,48.37,48.34,48.36,211473,0
+VNLA.US,D,20240605,000000,48.35,48.39,48.35,48.37,448216,0
+VNLA.US,D,20240606,000000,48.37,48.4,48.37,48.4,457768,0
+VNLA.US,D,20240607,000000,48.39,48.39,48.34,48.34,384900,0
+VNLA.US,D,20240610,000000,48.34,48.38,48.34,48.37,448190,0
+VNLA.US,D,20240611,000000,48.41,48.41,48.365,48.39,439410,0
+VNLA.US,D,20240612,000000,48.45,48.48,48.42,48.43,436039,0
+VNLA.US,D,20240613,000000,48.45,48.47,48.45,48.455,275045,0
+VNLA.US,D,20240614,000000,48.45,48.48,48.45,48.47,262886,0
+VNLA.US,D,20240617,000000,48.47,48.49,48.46,48.49,373420,0
+VNLA.US,D,20240618,000000,48.64,48.64,48.49,48.5,470537,0
+VNLA.US,D,20240620,000000,48.5,48.53,48.48,48.53,664492,0
+VNLA.US,D,20240621,000000,48.56,48.56,48.52,48.55,328801,0
+VNLA.US,D,20240624,000000,48.57,48.57,48.53,48.55,451533,0
+VNLA.US,D,20240625,000000,48.56,48.56,48.53,48.54,421908,0
+VNLA.US,D,20240626,000000,48.54,48.54,48.5,48.51,473381,0
+VNLA.US,D,20240627,000000,48.54,48.55,48.53,48.55,412673,0
+VNLA.US,D,20240628,000000,48.55,48.58,48.54,48.54,420172,0
+VNLA.US,D,20240701,000000,48.34,48.36,48.33,48.34,522736,0
+VNLA.US,D,20240702,000000,48.35,48.39,48.35,48.38,543463,0
+VNLA.US,D,20240703,000000,48.38,48.42,48.38,48.41,567219,0
+VNLA.US,D,20240705,000000,48.48,48.48,48.44,48.47,497938,0
+VNLA.US,D,20240708,000000,48.46,48.48,48.45,48.48,322637,0
+VNLA.US,D,20240709,000000,48.47,48.49,48.465,48.48,425862,0
+VNLA.US,D,20240710,000000,48.49,48.51,48.49,48.51,612371,0
+VNLA.US,D,20240711,000000,48.56,48.58,48.54,48.56,383234,0
+VNLA.US,D,20240712,000000,48.57,48.62,48.57,48.61,179820,0
+VNLA.US,D,20240715,000000,48.59,48.64,48.59,48.62,500993,0
+VNLA.US,D,20240716,000000,48.64,48.65,48.6,48.64,571426,0
+VNLA.US,D,20240717,000000,48.64,48.65,48.605,48.64,610855,0
+VNLA.US,D,20240718,000000,48.63,48.65,48.63,48.64,276725,0
+VNLA.US,D,20240719,000000,48.63,48.65,48.62,48.63,108454,0
+VNLA.US,D,20240722,000000,48.63,48.6499,48.62,48.63,313947,0
+VNLA.US,D,20240723,000000,48.63,48.65,48.63,48.64,312606,0
+VNLA.US,D,20240724,000000,48.66,48.6862,48.65,48.65,158448,0
+VNLA.US,D,20240725,000000,48.66,48.69,48.65,48.66,177394,0
+VNLA.US,D,20240726,000000,48.7,48.73,48.7,48.725,302272,0
+VNLA.US,D,20240729,000000,48.73,48.76,48.73,48.75,265950,0
+VNLA.US,D,20240730,000000,48.75,48.78,48.75,48.77,316900,0
+VNLA.US,D,20240731,000000,48.79,48.81,48.765,48.81,295509,0
+VNLA.US,D,20240801,000000,48.62,48.66,48.62,48.63,620146,0
+VNLA.US,D,20240802,000000,48.68,48.78,48.68,48.72,570929,0
+VNLA.US,D,20240805,000000,48.74,48.74,48.66,48.675,639307,0
+VNLA.US,D,20240806,000000,48.64,48.6905,48.64,48.66,477341,0
+VNLA.US,D,20240807,000000,48.69,48.6963,48.655,48.67,632356,0
+VNLA.US,D,20240808,000000,48.68,48.7,48.665,48.69,305451,0
+VNLA.US,D,20240809,000000,48.73,48.73,48.71,48.712,183765,0
+VNLA.US,D,20240812,000000,48.73,48.76,48.72,48.74,430855,0
+VNLA.US,D,20240813,000000,48.77,48.79,48.7601,48.77,270683,0
+VNLA.US,D,20240814,000000,48.76,48.785,48.76,48.77,188548,0
+VNLA.US,D,20240815,000000,48.74,48.76,48.735,48.74,239693,0
+VNLA.US,D,20240816,000000,48.75,48.8,48.75,48.795,227831,0
+VNLA.US,D,20240819,000000,48.8,48.83,48.7937,48.82,447778,0
+VNLA.US,D,20240820,000000,48.82,48.84,48.82,48.83,206805,0
+VNLA.US,D,20240821,000000,48.87,48.885,48.8501,48.87,421523,0
+VNLA.US,D,20240822,000000,48.86,48.87,48.85,48.87,107774,0
+VNLA.US,D,20240823,000000,48.87,48.91,48.87,48.9,195560,0
+VNLA.US,D,20240826,000000,48.9,48.9099,48.88,48.9,337134,0
+VNLA.US,D,20240827,000000,48.91,48.95,48.91,48.9405,337736,0
+VNLA.US,D,20240828,000000,48.96,48.96,48.91,48.94,126764,0
+VNLA.US,D,20240829,000000,48.93,48.965,48.93,48.96,262705,0
+VNLA.US,D,20240830,000000,48.98,49,48.96,48.97,198030,0
+VNLA.US,D,20240903,000000,48.78,48.8,48.77,48.77,162041,0
+VNLA.US,D,20240904,000000,48.78,48.84,48.78,48.83,279175,0
+VNLA.US,D,20240905,000000,48.84,48.8599,48.815,48.85,284068,0
+VNLA.US,D,20240906,000000,48.86,48.9,48.82,48.87,953064,0
+VNLA.US,D,20240909,000000,48.87,48.89,48.86,48.89,264795,0
+VNLA.US,D,20240910,000000,48.91,48.91,48.87,48.9,333861,0
+VNLA.US,D,20240911,000000,48.86,48.92,48.86,48.905,194016,0
+VNLA.US,D,20240912,000000,48.91,48.94,48.89,48.91,248667,0
+VNLA.US,D,20240913,000000,48.93,48.96,48.93,48.93,842999,0
+VNLA.US,D,20240916,000000,48.95,48.96,48.94,48.94,763615,0
+VNLA.US,D,20240917,000000,48.94,48.9705,48.94,48.95,517164,0
+VNLA.US,D,20240918,000000,48.96,48.9712,48.94,48.94,566650,0
+VNLA.US,D,20240919,000000,48.99,48.99,48.96,48.97,398487,0
+VNLA.US,D,20240920,000000,48.99,49.02,48.98,49.01,385967,0
+VNLA.US,D,20240923,000000,49.01,49.0299,48.99,49,143722,0
+VNLA.US,D,20240924,000000,49,49.0558,49,49.04,428553,0
+VNLA.US,D,20240925,000000,49.06,49.06,49.01,49.02,509658,0
+VNLA.US,D,20240926,000000,49.06,49.06,49.02,49.02,276649,0
+VNLA.US,D,20240927,000000,49.06,49.09,49.055,49.08,335694,0
+VNLA.US,D,20240930,000000,49.06,49.08,49.03,49.04,174329,0
+VNLA.US,D,20241001,000000,48.9,48.91,48.8801,48.89,225848,0
+VNLA.US,D,20241002,000000,48.87,48.91,48.87,48.9,168376,0
+VNLA.US,D,20241003,000000,48.89,48.9099,48.88,48.89,167829,0
+VNLA.US,D,20241004,000000,48.87,48.88,48.84,48.84,288862,0
+VNLA.US,D,20241007,000000,48.86,48.8703,48.82,48.87,202110,0
+VNLA.US,D,20241008,000000,48.85,48.88,48.84,48.87,380654,0
+VNLA.US,D,20241009,000000,48.86,48.88,48.8511,48.87,220591,0
+VNLA.US,D,20241010,000000,48.86,48.92,48.86,48.92,160371,0
+VNLA.US,D,20241011,000000,48.96,48.99,48.9304,48.98,179748,0
+VNLA.US,D,20241014,000000,48.97,48.97,48.95,48.96,271593,0
+VNLA.US,D,20241015,000000,49.01,49.01,48.97,49,637470,0
+VNLA.US,D,20241016,000000,49.02,49.03,49,49.03,323003,0
+VNLA.US,D,20241017,000000,49.02,49.03,49,49.02,420932,0
+VNLA.US,D,20241018,000000,49.03,49.04,49.03,49.04,354149,0
+VNLA.US,D,20241021,000000,49.02,49.05,49.02,49.03,553510,0
+VNLA.US,D,20241022,000000,49.02,49.065,49.02,49.06,398547,0
+VNLA.US,D,20241023,000000,49.04,49.05,49.03,49.03,202949,0
+VNLA.US,D,20241024,000000,49.03,49.08,49.03,49.05,459347,0
+VNLA.US,D,20241025,000000,49.06,49.07,49.03,49.05,508254,0
+VNLA.US,D,20241028,000000,49.1,49.1,49.06,49.08,337318,0
+VNLA.US,D,20241029,000000,49.08,49.1092,49.0668,49.1,256150,0
+VNLA.US,D,20241030,000000,49.07,49.1,49.06,49.06,263050,0
+VNLA.US,D,20241031,000000,49.05,49.08,49.04,49.04,374720,0
+VNLA.US,D,20241101,000000,48.9,48.9,48.8432,48.87,204882,0
+VNLA.US,D,20241104,000000,48.88,48.9,48.88,48.88,321877,0
+VNLA.US,D,20241105,000000,48.9,48.9,48.86,48.89,280113,0
+VNLA.US,D,20241106,000000,48.91,48.915,48.8694,48.89,353902,0
+VNLA.US,D,20241107,000000,48.9,48.95,48.9,48.93,238127,0
+VNLA.US,D,20241108,000000,48.96,48.9699,48.94,48.94,244036,0
+VNLA.US,D,20241111,000000,48.93,48.98,48.91,48.92,388094,0
+VNLA.US,D,20241112,000000,48.94,48.95,48.9,48.9,341658,0
+VNLA.US,D,20241113,000000,48.95,48.9799,48.94,48.94,246185,0
+VNLA.US,D,20241114,000000,48.96,49,48.94,48.94,397451,0
+VNLA.US,D,20241115,000000,48.93,48.97,48.92,48.96,472543,0
+VNLA.US,D,20241118,000000,48.9948,48.9948,48.94,48.97,275401,0
+VNLA.US,D,20241119,000000,48.9826,49.02,48.98,48.99,259025,0
+VNLA.US,D,20241120,000000,48.98,49.01,48.98,48.98,283371,0
+VNLA.US,D,20241121,000000,48.9931,49,48.96,48.97,327400,0
+VNLA.US,D,20241122,000000,49.02,49.02,48.98,48.99,321191,0
+VNLA.US,D,20241125,000000,49.02,49.0389,49.0099,49.03,200848,0
+VNLA.US,D,20241126,000000,49.08,49.09,49.025,49.04,386222,0
+VNLA.US,D,20241127,000000,49.06,49.07,49.04,49.05,147420,0
+VNLA.US,D,20241129,000000,49.11,49.11,49.0721,49.11,165305,0
+VNLA.US,D,20241202,000000,48.9,48.93,48.86,48.87,450368,0
+VNLA.US,D,20241203,000000,48.939,48.96,48.89,48.91,226930,0
+VNLA.US,D,20241204,000000,48.93,48.95,48.92,48.95,239687,0
+VNLA.US,D,20241205,000000,48.98,48.98,48.92,48.93,165185,0
+VNLA.US,D,20241206,000000,48.9803,49.02,48.9625,48.99,1266678,0
+VNLA.US,D,20241209,000000,48.99,49.02,48.98,49,265676,0
+VNLA.US,D,20241210,000000,49,49.04,48.98,49.02,203559,0
+VNLA.US,D,20241211,000000,49.0599,49.07,49.04,49.04,589485,0
+VNLA.US,D,20241212,000000,49.03,49.03,49,49,369767,0
+VNLA.US,D,20241213,000000,49.02,49.04,49.01,49.03,474265,0
+VNLA.US,D,20241216,000000,49.03,49.05,49.02,49.03,171486,0
+VNLA.US,D,20241217,000000,49.0401,49.06,49,49.04,445986,0
+VNLA.US,D,20241218,000000,49.04,49.05,48.99,49.01,449455,0
+VNLA.US,D,20241219,000000,49.05,49.06,49.04,49.05,333472,0
+VNLA.US,D,20241220,000000,49.08,49.08,49.06,49.08,392880,0
+VNLA.US,D,20241223,000000,48.845,48.86,48.83,48.83,690072,0
+VNLA.US,D,20241224,000000,48.84,48.855,48.83,48.85,132590,0
+VNLA.US,D,20241226,000000,48.85,48.86,48.82,48.83,170642,0
+VNLA.US,D,20241227,000000,48.83,48.86,48.79,48.82,1310044,0
+VNLA.US,D,20241230,000000,48.8603,48.89,48.8433,48.86,504085,0
+VNLA.US,D,20241231,000000,48.894,48.91,48.89,48.91,305903,0
+VNLA.US,D,20250102,000000,48.91,48.95,48.9,48.92,455973,0
+VNLA.US,D,20250103,000000,48.92,48.921,48.9,48.9,368920,0
+VNLA.US,D,20250106,000000,48.915,48.92,48.9,48.9,260671,0
+VNLA.US,D,20250107,000000,48.9004,48.93,48.88,48.91,876176,0
+VNLA.US,D,20250108,000000,48.925,48.94,48.9,48.91,354817,0
+VNLA.US,D,20250110,000000,48.93,48.93,48.89,48.89,351289,0
+VNLA.US,D,20250113,000000,48.9066,48.93,48.89,48.91,344442,0
+VNLA.US,D,20250114,000000,48.915,48.93,48.91,48.92,248018,0
+VNLA.US,D,20250115,000000,48.945,48.96,48.92,48.95,816868,0
+VNLA.US,D,20250116,000000,48.93,48.95,48.89,48.92,524641,0
+VNLA.US,D,20250117,000000,48.96,48.97,48.94,48.97,254675,0
+VNLA.US,D,20250121,000000,48.995,49,48.98,48.98,534717,0
+VNLA.US,D,20250122,000000,49,49,48.97,48.98,586250,0
+VNLA.US,D,20250123,000000,49,49.02,48.995,49,444208,0
+VNLA.US,D,20250124,000000,49.0208,49.03,49.01,49.03,357218,0
+VNLA.US,D,20250127,000000,49.05,49.0589,49.04,49.05,295948,0
+VNLA.US,D,20250128,000000,49.0508,49.06,49.04,49.04,590941,0
+VNLA.US,D,20250129,000000,49.06,49.09,49.05,49.07,280000,0
+VNLA.US,D,20250130,000000,49.0702,49.08,49.07,49.07,217952,0
+VNLA.US,D,20250131,000000,49.1147,49.12,49.1,49.11,269145,0
+VNLA.US,D,20250203,000000,48.99,48.99,48.97,48.98,289820,0
+VNLA.US,D,20250204,000000,48.97,49.01,48.96,49,574501,0
+VNLA.US,D,20250205,000000,49.01,49.03,49.01,49.03,403781,0
+VNLA.US,D,20250206,000000,49.02,49.04,48.98,49,289197,0
+VNLA.US,D,20250207,000000,49,49.0399,48.995,49.01,200361,0
+VNLA.US,D,20250210,000000,49.02,49.05,49.02,49.04,181455,0
+VNLA.US,D,20250211,000000,49.02,49.04,49.01,49.01,439310,0
+VNLA.US,D,20250212,000000,48.99,49.02,48.99,49.01,301939,0
+VNLA.US,D,20250213,000000,49.02,49.06,49.02,49.05,388725,0
+VNLA.US,D,20250214,000000,49.07,49.09,49.04,49.06,223491,0
+VNLA.US,D,20250218,000000,49.0545,49.07,49.05,49.06,195155,0
+VNLA.US,D,20250219,000000,49.06,49.09,49.06,49.08,261434,0
+VNLA.US,D,20250220,000000,49.08,49.09,49.05,49.07,190706,0
+VNLA.US,D,20250221,000000,49.11,49.13,49.1001,49.12,209312,0
+VNLA.US,D,20250224,000000,49.12,49.14,49.12,49.13,506287,0
+VNLA.US,D,20250225,000000,49.15,49.19,49.15,49.16,241027,0
+VNLA.US,D,20250226,000000,49.15,49.17,49.14,49.16,384758,0
+VNLA.US,D,20250227,000000,49.175,49.19,49.16,49.16,227677,0
+VNLA.US,D,20250228,000000,49.19,49.21,49.17,49.21,294853,0
+VNLA.US,D,20250303,000000,49.01,49.01,48.984,49.01,772745,0
+VNLA.US,D,20250304,000000,48.99,49.02,48.97,48.99,380683,0
+VNLA.US,D,20250305,000000,49.02,49.03,48.985,48.99,396761,0
+VNLA.US,D,20250306,000000,49,49.03,48.99,49,242177,0
+VNLA.US,D,20250307,000000,49.02,49.04,48.99,49,179928,0
+VNLA.US,D,20250310,000000,49.02,49.04,49.01,49.02,307473,0
+VNLA.US,D,20250311,000000,49.0102,49.02,49,49,362857,0
+VNLA.US,D,20250312,000000,49.01,49.02,48.99,49,352259,0
+VNLA.US,D,20250313,000000,49,49.02,48.96,49,346660,0
+VNLA.US,D,20250314,000000,49.01,49.02,49,49.01,298197,0
+VNLA.US,D,20250317,000000,49.01,49.03,49,49.02,222828,0
+VNLA.US,D,20250318,000000,49.02,49.07,49.01,49.03,170516,0
+VNLA.US,D,20250319,000000,49.03,49.07,49.029,49.07,196573,0
+VNLA.US,D,20250320,000000,49.0709,49.09,49.07,49.08,182345,0
+VNLA.US,D,20250321,000000,49.08,49.11,49.07,49.08,2892183,0
+VNLA.US,D,20250324,000000,49.09,49.1,49.071,49.09,330124,0
+VNLA.US,D,20250325,000000,49.07,49.12,49.07,49.11,252507,0
+VNLA.US,D,20250326,000000,49.1,49.11,49.09,49.1,220419,0
+VNLA.US,D,20250327,000000,49.05,49.11,49.05,49.11,390896,0
+VNLA.US,D,20250328,000000,49.14,49.17,49.13,49.17,238929,0
+VNLA.US,D,20250331,000000,49.15,49.17,49.11,49.15,312076,0
+VNLA.US,D,20250401,000000,48.96,48.97,48.95,48.96,195821,0
+VNLA.US,D,20250402,000000,48.97,48.97,48.95,48.97,335652,0
+VNLA.US,D,20250403,000000,48.9781,49,48.9501,48.96,554337,0
+VNLA.US,D,20250404,000000,48.98,48.99,48.91,48.93,447201,0
+VNLA.US,D,20250407,000000,48.8601,48.87,48.8,48.83,697834,0
+VNLA.US,D,20250408,000000,48.81,48.849,48.74,48.74,639720,0
+VNLA.US,D,20250409,000000,48.6558,48.83,48.45,48.74,1128837,0
+VNLA.US,D,20250410,000000,48.78,48.8017,48.75,48.75,421500,0
+VNLA.US,D,20250411,000000,48.78,48.82,48.72,48.77,753289,0
+VNLA.US,D,20250414,000000,48.82,48.84,48.76,48.82,267470,0
+VNLA.US,D,20250415,000000,48.83,48.85,48.82,48.85,356455,0
+VNLA.US,D,20250416,000000,48.86,48.89,48.84,48.88,286052,0
+VNLA.US,D,20250417,000000,48.86,48.92,48.86,48.915,285451,0
+VNLA.US,D,20250421,000000,48.96,48.96,48.91,48.92,318752,0
+VNLA.US,D,20250422,000000,48.93,48.94,48.87,48.93,418131,0
+VNLA.US,D,20250423,000000,48.9424,48.98,48.9,48.93,409244,0
+VNLA.US,D,20250424,000000,48.22,48.98,48.22,48.98,258648,0
+VNLA.US,D,20250425,000000,49,49.03,48.98,49.03,842850,0
+VNLA.US,D,20250428,000000,49,49.03,48.985,49.01,885012,0
+VNLA.US,D,20250429,000000,48.84,49.02,48.84,49.01,344738,0
+VNLA.US,D,20250430,000000,49,49.06,48.98,49.06,309877,0
+VNLA.US,D,20250501,000000,48.86,48.92,48.83,48.85,609410,0
+VNLA.US,D,20250502,000000,48.845,48.86,48.8,48.85,250058,0
+VNLA.US,D,20250505,000000,48.86,48.89,48.82,48.86,344582,0
+VNLA.US,D,20250506,000000,48.88,48.905,48.88,48.9,216986,0
+VNLA.US,D,20250507,000000,48.905,48.92,48.9,48.92,275263,0
+VNLA.US,D,20250508,000000,48.92,48.93,48.9,48.9,282368,0
+VNLA.US,D,20250509,000000,48.92,48.95,48.84,48.93,150181,0
+VNLA.US,D,20250512,000000,48.91,48.94,48.88,48.94,228705,0
+VNLA.US,D,20250513,000000,49,49,48.94,48.94,472226,0
+VNLA.US,D,20250514,000000,48.98,48.9974,48.95,48.96,387285,0
+VNLA.US,D,20250515,000000,48.98,49.02,48.95,48.97,1588892,0
+VNLA.US,D,20250516,000000,49.02,49.055,48.99,49.01,221061,0
+VNLA.US,D,20250519,000000,48.99,49.06,48.98,49.03,250465,0
+VNLA.US,D,20250520,000000,49.0552,49.08,49.05,49.06,359252,0
+VNLA.US,D,20250521,000000,49.04,49.08,49.02,49.04,297641,0
+VNLA.US,D,20250522,000000,49.061,49.07,49.02,49.02,1958263,0
+VNLA.US,D,20250523,000000,49.08,49.1,49.06,49.09,313554,0
+VNLA.US,D,20250527,000000,49.13,49.13,49.09,49.13,240714,0
+VNLA.US,D,20250528,000000,49.16,49.16,49.08,49.1,292334,0
+VNLA.US,D,20250529,000000,49.12,49.15,49.11,49.14,248353,0
+VNLA.US,D,20250530,000000,49.14,49.17,49.13,49.16,303217,0
+VNLA.US,D,20250602,000000,48.8361,48.95,48.8361,48.95,393165,0
+VNLA.US,D,20250603,000000,48.94,48.96,48.94,48.95,395015,0
+VNLA.US,D,20250604,000000,48.96,48.99,48.96,48.98,510586,0
+VNLA.US,D,20250605,000000,48.915,48.97,48.915,48.96,353955,0
+VNLA.US,D,20250606,000000,48.9435,48.97,48.94,48.96,274827,0
+VNLA.US,D,20250609,000000,48.96,48.98,48.93,48.97,244644,0
+VNLA.US,D,20250610,000000,48.98,49,48.95,48.98,268188,0
+VNLA.US,D,20250611,000000,49.01,49.03,48.98,49.03,280987,0
+VNLA.US,D,20250612,000000,49,49.04,49,49.04,257157,0
+VNLA.US,D,20250613,000000,49.02,49.04,49.01,49.02,524538,0
+VNLA.US,D,20250616,000000,49.03,49.05,49.0217,49.05,318529,0
+VNLA.US,D,20250617,000000,49.0401,49.05,49.03,49.04,170475,0
+VNLA.US,D,20250618,000000,49.05,49.07,49.05,49.07,199525,0
+VNLA.US,D,20250620,000000,49.09,49.1,49.07,49.1,270836,0
+VNLA.US,D,20250623,000000,49.09,49.13,49.09,49.12,288979,0
+VNLA.US,D,20250624,000000,49.11,49.15,49.11,49.14,295604,0
+VNLA.US,D,20250625,000000,49.1124,49.15,49.1124,49.136,335815,0
+VNLA.US,D,20250626,000000,49.15,49.19,49.14,49.17,264543,0
+VNLA.US,D,20250627,000000,49.16,49.2,49.16,49.18,236563,0
+VNLA.US,D,20250630,000000,49.1951,49.22,49.17,49.2,192264,0
+VNLA.US,D,20250701,000000,48.99,49.04,48.98,48.99,336903,0
+VNLA.US,D,20250702,000000,48.995,49.04,48.995,49.04,238316,0
+VNLA.US,D,20250703,000000,49.015,49.04,49.01,49.02,154679,0
+VNLA.US,D,20250707,000000,49.01,49.05,49.01,49.03,268629,0
+VNLA.US,D,20250708,000000,49.01,49.02,49.01,49.02,236353,0
+VNLA.US,D,20250709,000000,49.03,49.05,49.02,49.03,520814,0
+VNLA.US,D,20250710,000000,49.04,49.06,49.03,49.04,235588,0
+VNLA.US,D,20250711,000000,49.0494,49.07,49.04,49.06,174468,0
+VNLA.US,D,20250714,000000,49.067,49.1,49.06,49.09,258519,0
+VNLA.US,D,20250715,000000,49.08,49.09,49.06,49.06,720162,0
+VNLA.US,D,20250716,000000,49.0673,49.1,49.0673,49.08,313093,0
+VNLA.US,D,20250717,000000,49.09,49.11,49.09,49.1,425994,0
+VNLA.US,D,20250718,000000,49.125,49.14,49.12,49.13,177853,0
+VNLA.US,D,20250721,000000,49.145,49.16,49.13,49.14,231581,0
+VNLA.US,D,20250722,000000,49.15,49.18,49.14,49.16,200707,0
+VNLA.US,D,20250723,000000,49.16,49.17,49.16,49.16,190390,0
+VNLA.US,D,20250724,000000,49.15,49.165,49.14,49.15,200650,0
+VNLA.US,D,20250725,000000,49.18,49.19,49.1421,49.175,154662,0
+VNLA.US,D,20250728,000000,49.1916,49.1977,49.15,49.18,204157,0
+VNLA.US,D,20250729,000000,49.19,49.2,49.18,49.19,162051,0
+VNLA.US,D,20250730,000000,49.1967,49.22,49.19,49.19,252826,0
+VNLA.US,D,20250731,000000,49.1998,49.22,49.19,49.2,253423,0
+VNLA.US,D,20250801,000000,49.0401,49.085,49.0401,49.08,281121,0
+VNLA.US,D,20250804,000000,49.0776,49.105,49.07,49.09,479490,0
+VNLA.US,D,20250805,000000,49.09,49.1,49.08,49.08,626318,0
+VNLA.US,D,20250806,000000,49.08,49.11,49.075,49.11,462093,0
+VNLA.US,D,20250807,000000,49.1085,49.12,49.1,49.1,423006,0
+VNLA.US,D,20250808,000000,49.11,49.12,49.1,49.11,359334,0
+VNLA.US,D,20250811,000000,49.11,49.13,49.1009,49.11,274300,0
+VNLA.US,D,20250812,000000,49.115,49.135,49.115,49.13,221467,0
+VNLA.US,D,20250813,000000,49.165,49.1786,49.15,49.168,250939,0
+VNLA.US,D,20250814,000000,49.17,49.17,49.15,49.16,377810,0
+VNLA.US,D,20250815,000000,49.18,49.19,49.16,49.17,392598,0
+VNLA.US,D,20250818,000000,49.19,49.2,49.18,49.18,199174,0
+VNLA.US,D,20250819,000000,49.18,49.19,49.17,49.18,282031,0
+VNLA.US,D,20250820,000000,49.19,49.19,49.18,49.18,479878,0
+VNLA.US,D,20250821,000000,49.1998,49.22,49.19,49.2,361936,0
+VNLA.US,D,20250822,000000,49.221,49.26,49.21,49.2565,194375,0
+VNLA.US,D,20250825,000000,49.23,49.24,49.23,49.24,148376,0
+VNLA.US,D,20250826,000000,49.2516,49.26,49.25,49.25,210694,0
+VNLA.US,D,20250827,000000,49.251,49.265,49.24,49.26,215910,0
+VNLA.US,D,20250828,000000,49.265,49.28,49.26,49.27,335876,0
+VNLA.US,D,20250829,000000,49.29,49.3,49.27,49.28,187172,0
+VNLA.US,D,20250902,000000,49.095,49.1,49.08,49.09,171102,0
+VNLA.US,D,20250903,000000,49.0884,49.11,49.08,49.11,352625,0
+VNLA.US,D,20250904,000000,49.1099,49.13,49.1,49.12,498177,0
+VNLA.US,D,20250905,000000,49.175,49.18,49.16,49.17,411528,0
+VNLA.US,D,20250908,000000,49.19,49.19025,49.18,49.18,301785,0
+VNLA.US,D,20250909,000000,49.1807,49.2,49.1612,49.17,283561,0
+VNLA.US,D,20250910,000000,49.2,49.2,49.18,49.18,214502,0
+VNLA.US,D,20250911,000000,49.19,49.2,49.16,49.19,775087,0
+VNLA.US,D,20250912,000000,49.2,49.24,49.18,49.2,569707,0
+VNLA.US,D,20250915,000000,49.23,49.237,49.21,49.22,384456,0
+VNLA.US,D,20250916,000000,49.2301,49.24,49.22,49.22,164852,0
+VNLA.US,D,20250917,000000,49.2321,49.3117,49.22,49.24,259467,0
+VNLA.US,D,20250918,000000,49.245,49.25,49.15,49.24,511269,0
+VNLA.US,D,20250919,000000,49.27,49.28,49.26,49.27,194916,0
+VNLA.US,D,20250922,000000,49.28,49.2882,49.26,49.26,251750,0
+VNLA.US,D,20250923,000000,49.265,49.27,49.26,49.27,495740,0
+VNLA.US,D,20250924,000000,49.2868,49.29,49.2599,49.26,305260,0
+VNLA.US,D,20250925,000000,49.257,49.265,49.23,49.24,314137,0
+VNLA.US,D,20250926,000000,49.286,49.29,49.27,49.28,168723,0
+VNLA.US,D,20250929,000000,49.285,49.29,49.27,49.28,227931,0
+VNLA.US,D,20250930,000000,49.32,49.32,49.285,49.29,521576,0
+VNLA.US,D,20251001,000000,49.1499,49.1499,49.12,49.13,248937,0
+VNLA.US,D,20251002,000000,49.1245,49.14,49.12,49.14,271726,0
+VNLA.US,D,20251003,000000,49.15,49.17,49.14,49.15,326441,0
+VNLA.US,D,20251006,000000,49.1501,49.16,49.15,49.15,264503,0
+VNLA.US,D,20251007,000000,49.155,49.17,49.1501,49.16,373331,0
+VNLA.US,D,20251008,000000,49.17,49.18,49.15,49.16,253982,0
+VNLA.US,D,20251009,000000,49.185,49.19,49.1,49.17,225230,0
+VNLA.US,D,20251010,000000,49.215,49.23,49.2,49.21,318827,0
+VNLA.US,D,20251013,000000,49.195,49.23,49.18,49.22,150990,0
+VNLA.US,D,20251014,000000,49.18,49.2399,49.18,49.23,334913,0
+VNLA.US,D,20251015,000000,49.2216,49.24,49.22,49.22,797202,0
+VNLA.US,D,20251016,000000,49.235,49.27,49.23,49.27,469771,0
+VNLA.US,D,20251017,000000,49.27,49.28,49.25,49.27,474762,0
+VNLA.US,D,20251020,000000,49.281,49.3295,49.26,49.27,451081,0
+VNLA.US,D,20251021,000000,49.28,49.2866,49.27,49.27,499884,0
+VNLA.US,D,20251022,000000,49.285,49.3,49.28,49.285,291728,0
+VNLA.US,D,20251023,000000,49.29,49.3,49.26,49.27,1475657,0
+VNLA.US,D,20251024,000000,49.31,49.32,49.29,49.29,462538,0
+VNLA.US,D,20251027,000000,49.31,49.32,49.3,49.31,294107,0
+VNLA.US,D,20251028,000000,49.32,49.33,49.31,49.33,391106,0
+VNLA.US,D,20251029,000000,49.3307,49.35,49.3,49.31,347249,0
+VNLA.US,D,20251030,000000,49.3001,49.3156,49.3,49.31,246640,0
+VNLA.US,D,20251031,000000,49.4367,49.4367,49.31,49.33,413203,0
+VNLA.US,D,20251103,000000,49.15,49.16,49.12,49.14,270103,0
+VNLA.US,D,20251104,000000,49.14,49.14,49.1242,49.14,263990,0
+VNLA.US,D,20251105,000000,49.1351,49.15,49.1351,49.14,343998,0
+VNLA.US,D,20251106,000000,49.16,49.18,49.1503,49.17,703106,0
+VNLA.US,D,20251107,000000,49.1758,49.1879,49.16,49.18,443662,0
+VNLA.US,D,20251110,000000,49.1835,49.1897,49.17,49.18,290111,0
+VNLA.US,D,20251111,000000,49.1897,49.19,49.17,49.19,228705,0
+VNLA.US,D,20251112,000000,49.205,49.21,49.19,49.19,316721,0
+VNLA.US,D,20251113,000000,49.1929,49.22,49.18,49.21,412731,0
+VNLA.US,D,20251114,000000,49.24,49.24,49.2136,49.22,237415,0
+VNLA.US,D,20251117,000000,49.2,49.22,49.2,49.21,356978,0
+VNLA.US,D,20251118,000000,49.2317,49.2476,49.21,49.23,358726,0
+VNLA.US,D,20251119,000000,49.225,49.24,49.22,49.23,238498,0
+VNLA.US,D,20251120,000000,49.24,49.25,49.12,49.2,417782,0
+VNLA.US,D,20251121,000000,49.25,49.27,49.24,49.27,442522,0
+VNLA.US,D,20251124,000000,49.265,49.28,49.25,49.275,420274,0
+VNLA.US,D,20251125,000000,49.2739,49.29,49.27,49.28,310150,0
+VNLA.US,D,20251126,000000,49.28,49.29,49.264,49.28,289649,0
+VNLA.US,D,20251128,000000,49.3,49.32,49.29,49.31,135189,0
+VNLA.US,D,20251201,000000,49.1,49.11,49.09,49.11,331377,0
+VNLA.US,D,20251202,000000,49.1295,49.14,49.12,49.14,615443,0
+VNLA.US,D,20251203,000000,49.12,49.14,49.12,49.13,353762,0
+VNLA.US,D,20251204,000000,49.135,49.14,49.13,49.14,378514,0
+VNLA.US,D,20251205,000000,49.1648,49.17,49.13,49.14,1029665,0
+VNLA.US,D,20251208,000000,49.145,49.15,49.13,49.15,326385,0
+VNLA.US,D,20251209,000000,49.15,49.16,49.14,49.15,328184,0
+VNLA.US,D,20251210,000000,49.149,49.19,49.14,49.19,440196,0
+VNLA.US,D,20251211,000000,49.1988,49.2,49.19,49.2,336753,0
+VNLA.US,D,20251212,000000,49.21,49.21,49.2,49.21,236504,0
+VNLA.US,D,20251215,000000,49.225,49.23,49.21,49.22,303690,0
+VNLA.US,D,20251216,000000,49.21,49.23,49.21,49.23,317740,0
+VNLA.US,D,20251217,000000,49.22,49.24,49.22,49.23,497766,0
+VNLA.US,D,20251218,000000,49.2515,49.26,49.22,49.26,292066,0
+VNLA.US,D,20251219,000000,49.26,49.27,49.2536,49.27,237202,0
+VNLA.US,D,20251222,000000,49.0736,49.08,49.07,49.07,282410,0
+VNLA.US,D,20251223,000000,49.065,49.09,49.0601,49.085,216507,0
+VNLA.US,D,20251224,000000,49.085,49.1,49.08,49.09,226065,0
+VNLA.US,D,20251226,000000,49.1198,49.14,49.11,49.13,171816,0
+VNLA.US,D,20251229,000000,49.1299,49.13,49.11,49.13,293725,0
+VNLA.US,D,20251230,000000,49.1399,49.14,49.13,49.14,404535,0
+VNLA.US,D,20251231,000000,49.135,49.14,49.125,49.14,408052,0
+VNLA.US,D,20260102,000000,49.16,49.17,49.15,49.15,246906,0
+VNLA.US,D,20260105,000000,49.1663,49.17,49.16,49.17,312057,0
+VNLA.US,D,20260106,000000,49.17,49.18,49.16,49.17,347013,0
+VNLA.US,D,20260107,000000,49.18,49.19,49.18,49.18,525552,0
+VNLA.US,D,20260108,000000,49.185,49.2,49.18,49.19,374757,0
+VNLA.US,D,20260109,000000,49.2,49.21,49.19,49.2,285300,0
+VNLA.US,D,20260112,000000,49.2,49.22,49.2,49.22,253550,0
+VNLA.US,D,20260113,000000,49.22,49.23,49.22,49.23,337129,0
+VNLA.US,D,20260114,000000,49.2286,49.24,49.2231,49.24,275840,0
+VNLA.US,D,20260115,000000,49.24,49.24,49.23,49.24,364857,0
+VNLA.US,D,20260116,000000,49.25,49.26,49.24,49.25,665864,0
+VNLA.US,D,20260120,000000,49.255,49.26,49.25,49.26,576179,0
+VNLA.US,D,20260121,000000,49.2666,49.28,49.26,49.26,408354,0
+VNLA.US,D,20260122,000000,49.2746,49.29,49.27,49.29,703484,0
+VNLA.US,D,20260123,000000,49.3001,49.31,49.29,49.3,407654,0
+VNLA.US,D,20260126,000000,49.31,49.32,49.3,49.31,328023,0
+VNLA.US,D,20260127,000000,49.32,49.33,49.31,49.32,320678,0
+VNLA.US,D,20260128,000000,49.3287,49.34,49.32,49.33,628102,0
+VNLA.US,D,20260129,000000,49.3332,49.34,49.33,49.33,700173,0
+VNLA.US,D,20260130,000000,49.16,49.18,49.15,49.17,465050,0
+VNLA.US,D,20260202,000000,49.16,49.17,49.14,49.14,624369,0
+VNLA.US,D,20260203,000000,49.165,49.17,49.16,49.17,611567,0
+VNLA.US,D,20260204,000000,49.18,49.19,49.17,49.17,617764,0
+VNLA.US,D,20260205,000000,49.19,49.22,49.18,49.21,640399,0
+VNLA.US,D,20260206,000000,49.227,49.23,49.22,49.22,256244,0
+VNLA.US,D,20260209,000000,49.2331,49.25,49.23,49.23,339743,0
+VNLA.US,D,20260210,000000,49.238,49.25,49.2335,49.25,276473,0
+VNLA.US,D,20260211,000000,49.25,49.26,49.23,49.23,686753,0
+VNLA.US,D,20260212,000000,49.24,49.25,49.23,49.25,262797,0
+VNLA.US,D,20260213,000000,49.28,49.28,49.26,49.27,427370,0
+VNLA.US,D,20260217,000000,49.27,49.28,49.26,49.26,1156274,0
+VNLA.US,D,20260218,000000,49.26,49.27,49.26,49.26,417986,0
diff --git a/daily/us/nyse etfs/2/vnq.us.txt b/daily/us/nyse etfs/2/vnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3a1f71adf13cc970830ccfad579c4e954ec9226
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNQ.US,D,20050225,000000,32.9156,33.4051,32.9156,33.3726,48110.82283923,0
+VNQ.US,D,20050228,000000,33.3991,33.4827,32.9411,33.2782,86910.562635211,0
+VNQ.US,D,20050301,000000,33.2153,33.6272,33.2153,33.6272,55053.698592555,0
+VNQ.US,D,20050302,000000,33.4051,33.5624,33.3234,33.4051,24764.449426951,0
+VNQ.US,D,20050303,000000,33.4051,33.6203,33.3362,33.582,15615.112500152,0
+VNQ.US,D,20050304,000000,33.7658,34.218,33.6764,34.218,38173.100753629,0
+VNQ.US,D,20050307,000000,34.3025,34.6397,34.1079,34.3753,67509.166830462,0
+VNQ.US,D,20050308,000000,34.4313,34.4313,34.0518,34.1846,25555.886399272,0
+VNQ.US,D,20050309,000000,34.1846,34.1846,33.1878,33.2153,95744.545498489,0
+VNQ.US,D,20050310,000000,33.119,33.5564,33.119,33.4425,92273.616257413,0
+VNQ.US,D,20050311,000000,33.3726,33.3834,33.062,33.0669,33441.772529641,0
+VNQ.US,D,20050314,000000,33.2085,33.525,33.1514,33.525,63412.615818208,0
+VNQ.US,D,20050315,000000,33.8543,34.0194,33.4365,33.4886,81232.154949488,0
+VNQ.US,D,20050316,000000,33.4739,33.4955,33.0747,33.0875,64357.660737598,0
+VNQ.US,D,20050317,000000,33.3362,33.5358,33.3234,33.4365,33284.095497881,0
+VNQ.US,D,20050318,000000,33.4365,33.466,33.119,33.3166,35803.876192532,0
+VNQ.US,D,20050321,000000,33.2458,33.2458,32.9156,33.0944,42745.734674683,0
+VNQ.US,D,20050322,000000,33.3481,33.3481,32.5007,32.5007,28550.732731549,0
+VNQ.US,D,20050323,000000,32.2185,32.6422,32.1232,32.4387,39434.517007713,0
+VNQ.US,D,20050324,000000,32.3395,32.6304,32.2127,32.249,35647.216431943,0
+VNQ.US,D,20050328,000000,32.2716,32.2716,32.0377,32.0908,43693.831407591,0
+VNQ.US,D,20050329,000000,32.1291,32.3778,32.0239,32.1055,37069.361531306,0
+VNQ.US,D,20050330,000000,32.1232,32.5273,32.1232,32.5273,38015.423721869,0
+VNQ.US,D,20050331,000000,32.5675,32.7877,32.3778,32.4515,104886.76152708,0
+VNQ.US,D,20050401,000000,32.9361,32.9361,32.2185,32.4731,39123.232028882,0
+VNQ.US,D,20050404,000000,32.4004,32.4004,32.018,32.3286,43059.054195859,0
+VNQ.US,D,20050405,000000,32.3778,32.4387,32.189,32.249,35332.879639595,0
+VNQ.US,D,20050406,000000,32.3857,32.5872,32.3571,32.421,32020.644701452,0
+VNQ.US,D,20050407,000000,32.5675,32.8005,32.5076,32.714,44958.299475194,0
+VNQ.US,D,20050408,000000,32.7651,32.7818,32.5675,32.5675,63566.223765277,0
+VNQ.US,D,20050411,000000,32.601,32.6127,32.4731,32.601,34388.851991377,0
+VNQ.US,D,20050412,000000,32.5675,33.0482,32.4515,33.0364,69878.39139156,0
+VNQ.US,D,20050413,000000,33.1111,33.2212,33.005,33.0747,50482.081942674,0
+VNQ.US,D,20050414,000000,33.0747,33.1514,32.7583,32.7583,38806.860694189,0
+VNQ.US,D,20050415,000000,32.8467,33.0443,32.7071,33.005,43853.542981697,0
+VNQ.US,D,20050418,000000,33.005,33.0178,32.6364,32.9548,50319.31855505,0
+VNQ.US,D,20050419,000000,32.9883,33.1259,32.9883,33.119,38015.423721869,0
+VNQ.US,D,20050420,000000,33.0944,33.1514,32.9224,33.0364,63096.244483514,0
+VNQ.US,D,20050421,000000,33.1052,33.1623,32.9618,33.0295,17191.882817757,0
+VNQ.US,D,20050422,000000,33.062,33.2842,33.062,33.2842,196695.48485859,0
+VNQ.US,D,20050425,000000,33.4425,33.6528,33.3039,33.6528,31231.242271477,0
+VNQ.US,D,20050426,000000,33.755,33.816,33.6341,33.696,71141.842187989,0
+VNQ.US,D,20050427,000000,33.7334,34.0194,33.5948,33.9575,72085.869836207,0
+VNQ.US,D,20050428,000000,33.9516,33.9516,33.7933,33.873,30914.870936783,0
+VNQ.US,D,20050429,000000,33.9516,34.3232,33.7855,34.3232,21766.551281156,0
+VNQ.US,D,20050502,000000,34.4451,34.4451,33.9251,34.2977,43532.085291141,0
+VNQ.US,D,20050503,000000,34.1974,34.3487,34.1079,34.3487,140384.43909665,0
+VNQ.US,D,20050504,000000,34.3832,34.508,34.1079,34.3832,43532.085291141,0
+VNQ.US,D,20050505,000000,34.508,34.8157,34.508,34.8157,34544.494480793,0
+VNQ.US,D,20050506,000000,34.6791,34.7056,34.2406,34.3832,198270.22063385,0
+VNQ.US,D,20050509,000000,34.4736,34.9759,34.4313,34.9759,107099.32632759,0
+VNQ.US,D,20050510,000000,34.919,34.9759,34.7577,34.9759,47953.14580747,0
+VNQ.US,D,20050511,000000,34.9425,35.0703,34.6456,34.9975,96213.50750908,0
+VNQ.US,D,20050512,000000,35.1362,35.1362,34.6249,34.6456,52687.525844976,0
+VNQ.US,D,20050513,000000,34.8826,34.8826,34.336,34.6338,49211.510248037,0
+VNQ.US,D,20050516,000000,34.6338,34.8039,34.566,34.7931,34067.39430082,0
+VNQ.US,D,20050517,000000,34.8491,35.1283,34.7105,35.1047,30597.482330917,0
+VNQ.US,D,20050518,000000,35.2305,35.4468,35.2305,35.4468,64984.299779949,0
+VNQ.US,D,20050519,000000,35.5726,35.9246,35.5726,35.9157,42745.734674683,0
+VNQ.US,D,20050520,000000,35.779,36.0543,35.7004,35.9923,128393.86378464,0
+VNQ.US,D,20050523,000000,35.9157,36.1733,35.9157,36.0749,89751.801020418,0
+VNQ.US,D,20050524,000000,35.8527,35.8626,35.4616,35.5726,75551.71272142,0
+VNQ.US,D,20050525,000000,35.4792,35.4792,35.1362,35.1362,82337.928714157,0
+VNQ.US,D,20050526,000000,35.1362,35.4792,34.9759,34.9828,75713.458837871,0
+VNQ.US,D,20050527,000000,35.2119,35.2305,35.0221,35.1677,44165.845231701,0
+VNQ.US,D,20050531,000000,35.321,35.6522,35.321,35.5343,73033.966569115,0
+VNQ.US,D,20050601,000000,35.5726,35.9403,35.4616,35.9403,51263.346203268,0
+VNQ.US,D,20050602,000000,35.8832,35.9246,35.7299,35.8154,49685.55861449,0
+VNQ.US,D,20050603,000000,35.7613,36.1329,35.7299,35.8203,37698.035116003,0
+VNQ.US,D,20050606,000000,35.8527,36.0986,35.8527,36.0917,64357.660737598,0
+VNQ.US,D,20050607,000000,36.1998,36.6265,36.1556,36.3973,92586.935778589,0
+VNQ.US,D,20050608,000000,36.3846,36.7965,36.3846,36.5478,45424.209672267,0
+VNQ.US,D,20050609,000000,36.5104,36.5989,36.3197,36.5861,44165.845231701,0
+VNQ.US,D,20050610,000000,36.5861,36.6382,36.42,36.5104,37855.712147763,0
+VNQ.US,D,20050613,000000,36.5635,36.7021,36.4407,36.6805,40692.881448279,0
+VNQ.US,D,20050614,000000,36.7621,36.9783,36.7522,36.9783,37698.035116003,0
+VNQ.US,D,20050615,000000,37.1376,37.1376,36.8732,37.0638,25236.46325106,0
+VNQ.US,D,20050616,000000,36.8732,37.1012,36.828,37.1012,45268.567182851,0
+VNQ.US,D,20050617,000000,37.3529,37.576,37.2772,37.52,30127.503049154,0
+VNQ.US,D,20050620,000000,37.5445,37.6331,37.3941,37.4875,111200.96369571,0
+VNQ.US,D,20050621,000000,37.5445,37.5445,37.0757,37.172,41953.280431191,0
+VNQ.US,D,20050622,000000,37.3873,37.3873,37.0059,37.113,26498.896776316,0
+VNQ.US,D,20050623,000000,37.172,37.2772,36.9783,36.9783,38650.200933601,0
+VNQ.US,D,20050624,000000,37.0757,37.1779,36.6755,36.9037,47318.368595738,0
+VNQ.US,D,20050627,000000,36.3846,36.535,36.3787,36.4534,32649.318286149,0
+VNQ.US,D,20050628,000000,36.5104,36.6382,36.3973,36.6382,22395.224865853,0
+VNQ.US,D,20050629,000000,36.7356,36.8918,36.6805,36.7571,113409.45941153,0
+VNQ.US,D,20050630,000000,36.6382,36.8211,36.4407,36.7621,62462.484542953,0
+VNQ.US,D,20050701,000000,36.7689,37.0757,36.7522,37.0757,43532.085291141,0
+VNQ.US,D,20050705,000000,37.1327,37.576,37.0943,37.5445,66876.424161075,0
+VNQ.US,D,20050706,000000,37.576,37.6645,37.4069,37.4502,31704.273366759,0
+VNQ.US,D,20050707,000000,37.2585,37.5445,37.0196,37.4875,34230.157688444,0
+VNQ.US,D,20050708,000000,37.4875,38.2356,37.464,38.1275,117826.45084316,0
+VNQ.US,D,20050711,000000,38.1855,38.6799,38.1737,38.5895,50007.016305048,0
+VNQ.US,D,20050712,000000,38.6741,38.7556,38.4607,38.5827,46211.577559896,0
+VNQ.US,D,20050713,000000,38.6416,38.6416,38.3261,38.3605,123347.18149713,0
+VNQ.US,D,20050714,000000,38.332,38.4155,37.6379,37.7225,127445.76705173,0
+VNQ.US,D,20050715,000000,37.5445,37.9112,37.4945,37.8729,207738.98070886,0
+VNQ.US,D,20050718,000000,37.9181,38.1353,37.7362,37.9752,37069.361531306,0
+VNQ.US,D,20050719,000000,38.1206,38.3261,38.0705,38.2681,67036.135735181,0
+VNQ.US,D,20050720,000000,38.2681,38.6367,38.0951,38.6032,37069.361531306,0
+VNQ.US,D,20050721,000000,38.5168,38.5787,37.8856,38.0577,110726.91532925,0
+VNQ.US,D,20050722,000000,38.2022,38.3605,38.0194,38.3605,27131.639445704,0
+VNQ.US,D,20050725,000000,38.4214,38.564,38.2985,38.3605,37221.952207203,0
+VNQ.US,D,20050726,000000,38.5718,38.8254,38.559,38.79,30760.245718541,0
+VNQ.US,D,20050727,000000,38.8864,38.9837,38.6092,38.8864,67192.795495768,0
+VNQ.US,D,20050728,000000,39.0801,39.4959,38.964,39.434,71765.429416823,0
+VNQ.US,D,20050729,000000,39.4517,39.5146,39.3336,39.3887,113409.45941153,0
+VNQ.US,D,20050801,000000,39.5146,39.5146,39.2127,39.3651,56149.299645498,0
+VNQ.US,D,20050802,000000,39.4143,39.7161,39.3779,39.6423,27760.3130304,0
+VNQ.US,D,20050803,000000,39.5775,39.7377,39.3336,39.5489,40220.86762417,0
+VNQ.US,D,20050804,000000,39.4467,39.4467,38.8382,38.8814,72556.866389143,0
+VNQ.US,D,20050805,000000,38.6918,38.6918,37.2772,37.5288,202368.80618845,0
+VNQ.US,D,20050808,000000,36.9921,37.1494,35.959,36.1791,244482.81546493,0
+VNQ.US,D,20050809,000000,36.7689,36.8141,36.0395,36.3482,131078.44240926,0
+VNQ.US,D,20050810,000000,36.6382,37.2644,36.5478,36.7021,94799.500579099,0
+VNQ.US,D,20050811,000000,36.648,37.1916,36.648,37.1916,44958.299475194,0
+VNQ.US,D,20050812,000000,37.0825,37.2713,36.8476,37.1562,38961.485912432,0
+VNQ.US,D,20050815,000000,37.2044,37.7589,37.0757,37.5062,21453.231759981,0
+VNQ.US,D,20050816,000000,37.5062,37.8552,37.5062,37.7294,121611.71687659,0
+VNQ.US,D,20050817,000000,37.7087,37.7156,37.233,37.4207,79968.704153059,0
+VNQ.US,D,20050818,000000,37.2958,37.2958,37.0442,37.1779,47635.757201604,0
+VNQ.US,D,20050819,000000,37.2211,37.2211,36.9616,37.0442,44958.299475194,0
+VNQ.US,D,20050822,000000,36.9371,37.2408,36.9371,37.1562,89907.443509834,0
+VNQ.US,D,20050823,000000,37.3155,37.3991,37.1494,37.3155,180285.8835726,0
+VNQ.US,D,20050824,000000,37.5013,37.7628,37.3607,37.4433,110887.64417453,0
+VNQ.US,D,20050825,000000,37.4433,37.7048,37.2772,37.4875,45743.632820478,0
+VNQ.US,D,20050826,000000,37.5062,37.6645,37.0255,37.0255,61358.74532063,0
+VNQ.US,D,20050829,000000,36.9686,37.1966,36.7287,37.0314,55676.268550217,0
+VNQ.US,D,20050830,000000,37.0314,37.172,36.8141,37.1435,67509.166830462,0
+VNQ.US,D,20050831,000000,37.0875,37.9574,37.0875,37.7904,93375.320937392,0
+VNQ.US,D,20050901,000000,37.9387,38.5718,37.8503,38.1275,88171.978889295,0
+VNQ.US,D,20050902,000000,38.1678,38.3545,37.8729,38.0243,91330.605880368,0
+VNQ.US,D,20050906,000000,37.984,38.8766,37.984,38.8461,64510.251413495,0
+VNQ.US,D,20050907,000000,38.8814,38.8814,38.4489,38.7625,55520.626060802,0
+VNQ.US,D,20050908,000000,38.6367,38.6741,38.3644,38.5108,23189.713651692,0
+VNQ.US,D,20050909,000000,38.6092,38.7232,38.5512,38.7046,60571.377433001,0
+VNQ.US,D,20050912,000000,38.6092,38.6799,38.5217,38.5827,30286.197352086,0
+VNQ.US,D,20050913,000000,38.505,38.5325,38.2287,38.2936,53945.890285542,0
+VNQ.US,D,20050914,000000,38.3516,38.3792,38.0823,38.2612,31704.273366759,0
+VNQ.US,D,20050915,000000,38.2612,38.4155,38.2229,38.2739,16880.597838926,0
+VNQ.US,D,20050916,000000,38.3792,38.4549,38.1275,38.3605,22395.224865853,0
+VNQ.US,D,20050919,000000,38.4214,38.4214,37.9702,38.0577,38485.403003632,0
+VNQ.US,D,20050920,000000,37.984,38.2858,37.6793,37.7628,37385.732866,0
+VNQ.US,D,20050921,000000,37.6222,37.7048,36.9292,36.9292,140226.76206489,0
+VNQ.US,D,20050922,000000,37.0118,37.2772,36.5763,37.1327,99848.217408953,0
+VNQ.US,D,20050923,000000,37.0118,37.4148,36.88,37.1641,84704.101461737,0
+VNQ.US,D,20050926,000000,36.9429,37.0943,36.8004,37.0314,28388.986615097,0
+VNQ.US,D,20050927,000000,37.0118,37.0314,36.5055,36.9371,95108.751015584,0
+VNQ.US,D,20050928,000000,36.9616,36.9616,36.4927,36.5812,56464.653709019,0
+VNQ.US,D,20050929,000000,36.5812,37.2713,36.4809,37.2644,63566.223765277,0
+VNQ.US,D,20050930,000000,37.4502,37.8552,37.4502,37.8552,87069.256938145,0
+VNQ.US,D,20051003,000000,37.925,37.925,37.3824,37.748,74922.021865551,0
+VNQ.US,D,20051004,000000,37.8552,37.8552,37.1052,37.1052,84232.087637628,0
+VNQ.US,D,20051005,000000,37.1052,37.1052,36.474,36.5291,100947.88754659,0
+VNQ.US,D,20051006,000000,36.5763,36.7287,36.1516,36.4809,110096.20720221,0
+VNQ.US,D,20051007,000000,36.5566,36.5566,35.8351,36.1034,62300.738426503,0
+VNQ.US,D,20051010,000000,36.1034,36.1034,35.5805,35.6444,123818.17805007,0
+VNQ.US,D,20051011,000000,35.8154,35.8154,35.2993,35.4841,40535.204416518,0
+VNQ.US,D,20051012,000000,35.3957,35.3957,34.5522,34.8422,124453.97253297,0
+VNQ.US,D,20051013,000000,34.8098,35.142,34.4677,34.8491,68297.551989265,0
+VNQ.US,D,20051014,000000,35.321,35.7141,35.0781,35.6591,106156.31595054,0
+VNQ.US,D,20051017,000000,35.7004,35.8626,35.553,35.8626,172874.04580869,0
+VNQ.US,D,20051018,000000,35.8626,35.9157,35.3652,35.5235,60730.071735933,0
+VNQ.US,D,20051019,000000,35.204,35.959,35.0781,35.9246,76499.809454329,0
+VNQ.US,D,20051020,000000,35.8203,35.9923,35.2629,35.3495,101891.9151948,0
+VNQ.US,D,20051021,000000,35.373,35.9737,35.373,35.6936,87222.864885214,0
+VNQ.US,D,20051024,000000,36.2814,36.5104,36.2322,36.4131,149533.77602345,0
+VNQ.US,D,20051025,000000,36.3905,36.6058,36.1261,36.2696,32020.644701452,0
+VNQ.US,D,20051026,000000,36.2696,36.3059,35.8017,35.8961,56942.771160164,0
+VNQ.US,D,20051027,000000,35.8764,35.8891,35.5097,35.5097,69088.988961585,0
+VNQ.US,D,20051028,000000,35.9983,36.6136,35.9737,36.5812,145431.12138415,0
+VNQ.US,D,20051031,000000,36.828,37.0196,36.7149,36.7689,287861.292809,0
+VNQ.US,D,20051101,000000,36.7689,36.7689,35.6169,35.9521,120350.30062251,0
+VNQ.US,D,20051102,000000,36.0622,36.3059,35.7683,36.2892,66724.85075635,0
+VNQ.US,D,20051103,000000,36.4131,36.7287,36.0268,36.1791,100005.89444071,0
+VNQ.US,D,20051104,000000,36.1673,36.1733,35.6936,35.9737,33910.734540233,0
+VNQ.US,D,20051107,000000,36.2637,36.4043,36.011,36.1448,48583.853934512,0
+VNQ.US,D,20051108,000000,36.0268,36.1673,35.7683,36.0395,24450.112634603,0
+VNQ.US,D,20051109,000000,36.1615,36.7758,36.1615,36.4485,50161.64152329,0
+VNQ.US,D,20051110,000000,36.3197,37.3362,36.2587,37.3155,33598.43229023,0
+VNQ.US,D,20051111,000000,37.3302,37.576,37.2163,37.464,52367.085425592,0
+VNQ.US,D,20051114,000000,37.7589,37.7589,37.2929,37.4286,36593.278622506,0
+VNQ.US,D,20051115,000000,37.5514,37.6793,37.2526,37.4099,40852.593022384,0
+VNQ.US,D,20051116,000000,37.4502,37.4502,37.0314,37.2044,28232.32685451,0
+VNQ.US,D,20051117,000000,37.2408,37.8434,37.172,37.8198,45110.890151091,0
+VNQ.US,D,20051118,000000,37.925,38.0439,37.6713,37.9505,122557.77906715,0
+VNQ.US,D,20051121,000000,37.9889,38.2799,37.748,38.1413,62462.484542953,0
+VNQ.US,D,20051122,000000,37.8316,38.6741,37.8316,38.6289,68614.940595131,0
+VNQ.US,D,20051123,000000,38.5443,38.7979,38.4322,38.7979,43853.542981697,0
+VNQ.US,D,20051125,000000,38.7625,38.9266,38.6799,38.9266,11515.509674379,0
+VNQ.US,D,20051128,000000,38.8529,38.8529,38.4322,38.505,59782.992274198,0
+VNQ.US,D,20051129,000000,38.4549,38.6416,38.3644,38.5266,26340.202473384,0
+VNQ.US,D,20051130,000000,38.6741,38.7685,38.2739,38.2985,45583.921246372,0
+VNQ.US,D,20051201,000000,38.4087,38.971,38.4087,38.8589,64510.251413495,0
+VNQ.US,D,20051202,000000,38.8097,38.8864,38.4322,38.6613,28709.427034481,0
+VNQ.US,D,20051205,000000,38.8038,38.8038,38.2484,38.5168,33756.10932199,0
+VNQ.US,D,20051206,000000,38.8304,38.8304,38.3545,38.387,44958.299475194,0
+VNQ.US,D,20051207,000000,38.4155,38.5168,37.925,38.1914,45903.344394584,0
+VNQ.US,D,20051208,000000,38.0783,38.8766,38.0783,38.4755,92747.664623868,0
+VNQ.US,D,20051209,000000,38.4903,38.7232,38.3516,38.5787,34856.796730796,0
+VNQ.US,D,20051212,000000,38.8254,38.8304,38.3605,38.6032,47953.14580747,0
+VNQ.US,D,20051213,000000,38.5974,38.8254,38.4292,38.794,32020.644701452,0
+VNQ.US,D,20051214,000000,38.79,39.0801,38.6367,38.8716,69715.628003936,0
+VNQ.US,D,20051215,000000,38.9533,39.1096,38.564,38.5718,44639.893598154,0
+VNQ.US,D,20051216,000000,38.8304,38.8529,38.5827,38.7094,17035.22305717,0
+VNQ.US,D,20051219,000000,38.7153,38.7153,38.1914,38.2022,44958.299475194,0
+VNQ.US,D,20051220,000000,38.0783,38.3792,37.9702,38.2533,49527.88158273,0
+VNQ.US,D,20051221,000000,38.2533,38.505,38.2533,38.4843,97794.346911376,0
+VNQ.US,D,20051222,000000,38.332,38.734,38.0518,38.7046,70351.422486841,0
+VNQ.US,D,20051223,000000,38.7979,38.9837,38.7685,38.8382,67509.166830462,0
+VNQ.US,D,20051227,000000,38.1777,38.2022,37.9309,37.9309,96059.89956201,0
+VNQ.US,D,20051228,000000,38.1452,38.1452,37.7539,37.8856,143064.94863657,0
+VNQ.US,D,20051229,000000,38.0705,38.1452,37.6576,37.69,109778.81859635,0
+VNQ.US,D,20051230,000000,37.6576,37.7628,37.52,37.5829,68144.961313368,0
+VNQ.US,D,20060103,000000,37.8257,38.4696,37.3302,38.3457,110887.64417453,0
+VNQ.US,D,20060104,000000,38.6229,38.6289,38.3133,38.6229,118303.55102314,0
+VNQ.US,D,20060105,000000,38.6416,39.1036,38.6416,38.9188,49055.867758621,0
+VNQ.US,D,20060106,000000,39.1273,39.2983,38.9355,39.2874,56787.128670749,0
+VNQ.US,D,20060109,000000,39.5027,39.6247,39.2816,39.6247,77599.479591961,0
+VNQ.US,D,20060110,000000,39.6247,40.065,39.4143,39.8655,86592.156758172,0
+VNQ.US,D,20060111,000000,40.0149,40.0149,39.7377,39.9196,66090.073544618,0
+VNQ.US,D,20060112,000000,39.9539,39.9539,39.6797,39.8153,215144.71484574,0
+VNQ.US,D,20060113,000000,39.8153,39.8153,39.1538,39.3209,67823.50362281,0
+VNQ.US,D,20060117,000000,39.3209,39.3209,38.8814,39.1626,93852.421117363,0
+VNQ.US,D,20060118,000000,39.1538,39.2816,38.971,39.1538,51582.769351479,0
+VNQ.US,D,20060119,000000,39.2511,39.7014,39.1685,39.6463,93064.035958561,0
+VNQ.US,D,20060120,000000,39.6964,39.6964,39.1164,39.2629,77287.177341958,0
+VNQ.US,D,20060123,000000,39.4408,39.5352,39.3051,39.4408,67509.166830462,0
+VNQ.US,D,20060124,000000,39.5558,39.8586,39.5352,39.7377,125868.99673413,0
+VNQ.US,D,20060125,000000,39.8586,40.01,39.5922,39.7633,2395172.0968988,0
+VNQ.US,D,20060126,000000,39.9274,40.0149,39.7014,39.891,2221350.9716283,0
+VNQ.US,D,20060127,000000,40.1948,40.5418,40.065,40.3392,2973422.6013808,0
+VNQ.US,D,20060130,000000,40.4975,40.4975,40.1712,40.3098,2080020.4703412,0
+VNQ.US,D,20060131,000000,40.1712,40.6263,40.1633,40.4169,668626.91000244,0
+VNQ.US,D,20060201,000000,40.4789,40.7846,40.3836,40.6066,78388.882021936,0
+VNQ.US,D,20060202,000000,40.5634,40.5939,40.1997,40.3226,105207.20194646,0
+VNQ.US,D,20060203,000000,40.2321,40.2321,39.5411,39.9696,127764.17292877,0
+VNQ.US,D,20060206,000000,39.9696,40.1211,39.891,40.1211,157414.57579795,0
+VNQ.US,D,20060207,000000,40.1496,40.1544,39.7691,39.8085,108048.44033167,0
+VNQ.US,D,20060208,000000,39.7751,39.7751,39.3051,39.6335,91330.605880368,0
+VNQ.US,D,20060209,000000,39.6964,39.9628,39.5352,39.8222,68926.225573962,0
+VNQ.US,D,20060210,000000,39.7633,40.0218,39.5146,39.8586,591813.78102694,0
+VNQ.US,D,20060213,000000,39.9107,39.9274,39.7691,39.9107,72085.869836207,0
+VNQ.US,D,20060214,000000,39.9107,40.1948,39.6001,40.1309,77446.888916064,0
+VNQ.US,D,20060215,000000,39.9844,40.4858,39.9795,40.4858,944662.4254294,0
+VNQ.US,D,20060216,000000,40.5103,40.7846,40.4858,40.7561,114194.79275681,0
+VNQ.US,D,20060217,000000,40.8603,41.1955,39.5283,41.1955,88953.243149889,0
+VNQ.US,D,20060221,000000,41.2663,41.3488,41.0196,41.1434,96530.896114947,0
+VNQ.US,D,20060222,000000,41.2388,41.6664,41.0196,41.6005,73658.571069122,0
+VNQ.US,D,20060223,000000,41.6064,41.6664,41.2535,41.5307,89590.054903967,0
+VNQ.US,D,20060224,000000,41.5307,41.5307,41.1896,41.3095,82814.011622957,0
+VNQ.US,D,20060227,000000,41.4531,41.4875,41.1699,41.3174,87694.878709324,0
+VNQ.US,D,20060228,000000,41.2171,41.4,41.0196,41.1699,92273.616257413,0
+VNQ.US,D,20060301,000000,41.7725,41.7725,41.0873,41.4059,66565.139182244,0
+VNQ.US,D,20060302,000000,41.2102,41.3547,41.1011,41.3547,44639.893598154,0
+VNQ.US,D,20060303,000000,41.2988,41.2988,40.9458,41.1316,158207.03004144,0
+VNQ.US,D,20060306,000000,41.4875,42.3122,41.3263,41.8748,94477.02561737,0
+VNQ.US,D,20060307,000000,41.8748,42.5098,41.2988,41.3695,60730.071735933,0
+VNQ.US,D,20060308,000000,41.3813,41.5838,41.0196,41.5838,117826.45084316,0
+VNQ.US,D,20060309,000000,41.6251,42.0763,41.4531,41.9268,88015.319128708,0
+VNQ.US,D,20060310,000000,42.0114,42.3309,41.8109,42.3063,105833.84098882,0
+VNQ.US,D,20060313,000000,42.4724,42.5521,41.8611,42.0262,88953.243149889,0
+VNQ.US,D,20060314,000000,42.1411,42.4322,42.0114,42.3309,68455.229021025,0
+VNQ.US,D,20060315,000000,42.5098,43.2117,42.5098,43.1331,89907.443509834,0
+VNQ.US,D,20060316,000000,43.1911,43.83,43.1861,43.5793,71453.12716682,0
+VNQ.US,D,20060317,000000,43.7337,43.9844,43.4024,43.9676,151896.8969575,0
+VNQ.US,D,20060320,000000,43.9539,43.9539,42.8313,42.9768,152531.67416924,0
+VNQ.US,D,20060321,000000,42.902,43.0593,42.2886,42.4823,347173.28853026,0
+VNQ.US,D,20060322,000000,42.5324,42.6602,42.2798,42.5786,64039.254860558,0
+VNQ.US,D,20060323,000000,42.4322,42.7281,42.4322,42.6887,225560.55438249,0
+VNQ.US,D,20060324,000000,43.0662,43.0662,42.4724,42.6228,183128.13922898,0
+VNQ.US,D,20060327,000000,42.5786,42.617,42.0192,42.1353,95108.751015584,0
+VNQ.US,D,20060328,000000,42.149,42.844,41.9829,42.5993,117353.41974788,0
+VNQ.US,D,20060329,000000,42.9079,43.5292,42.9079,43.3965,123347.18149713,0
+VNQ.US,D,20060330,000000,43.5115,43.5115,42.5786,42.7693,152842.95914807,0
+VNQ.US,D,20060331,000000,42.9246,43.023,42.4724,42.8578,145431.12138415,0
+VNQ.US,D,20060403,000000,43.0033,43.077,42.0192,42.1215,90219.745759837,0
+VNQ.US,D,20060404,000000,42.212,42.2601,41.6477,41.8305,154420.74673684,0
+VNQ.US,D,20060405,000000,42.2297,42.266,41.9268,42.0606,86436.514268757,0
+VNQ.US,D,20060406,000000,41.9073,42.154,41.8611,41.8876,99214.457468393,0
+VNQ.US,D,20060407,000000,41.9543,41.9633,41.2535,41.2535,168932.12001467,0
+VNQ.US,D,20060410,000000,41.2918,41.2918,40.7846,40.8652,61041.356714764,0
+VNQ.US,D,20060411,000000,40.7709,40.9665,40.6578,40.7639,112466.44903448,0
+VNQ.US,D,20060412,000000,40.7639,40.9487,40.5418,40.7639,46849.406585146,0
+VNQ.US,D,20060413,000000,40.6263,40.7345,40.124,40.2253,74922.021865551,0
+VNQ.US,D,20060417,000000,40.1309,40.3698,40.0434,40.1132,63566.223765277,0
+VNQ.US,D,20060418,000000,40.2636,41.2466,40.2253,41.0943,69561.002785694,0
+VNQ.US,D,20060419,000000,41.1434,41.7018,41.0196,41.5956,51895.071601482,0
+VNQ.US,D,20060420,000000,41.6781,41.7018,41.2918,41.6389,52842.151063218,0
+VNQ.US,D,20060421,000000,41.7096,41.9073,41.5376,41.6477,100005.89444071,0
+VNQ.US,D,20060424,000000,41.744,41.744,41.2466,41.4324,78710.339712493,0
+VNQ.US,D,20060425,000000,41.4531,41.5061,41.0254,41.1218,70819.36722626,0
+VNQ.US,D,20060426,000000,41.2781,41.2781,40.9055,40.994,96847.267449641,0
+VNQ.US,D,20060427,000000,41.6477,41.6477,40.6765,41.2535,91330.605880368,0
+VNQ.US,D,20060428,000000,41.4059,41.69,41.2663,41.4,99526.759718396,0
+VNQ.US,D,20060501,000000,41.6389,41.6949,40.7777,40.9055,76974.875091955,0
+VNQ.US,D,20060502,000000,41.0196,41.0196,40.2577,40.4858,81705.18604477,0
+VNQ.US,D,20060503,000000,40.6066,40.644,40.238,40.5634,50945.957597402,0
+VNQ.US,D,20060504,000000,40.702,41.341,40.702,41.1375,74453.059854959,0
+VNQ.US,D,20060505,000000,41.5956,41.8748,41.5199,41.6664,75866.049513768,0
+VNQ.US,D,20060508,000000,41.7627,41.9003,41.6005,41.8482,230759.82734589,0
+VNQ.US,D,20060509,000000,41.9003,41.9888,41.5513,41.8305,235650.86714399,0
+VNQ.US,D,20060510,000000,41.7667,42.0477,41.6477,41.6781,91484.213827439,0
+VNQ.US,D,20060511,000000,41.4766,41.6781,40.8603,40.9114,89907.443509834,0
+VNQ.US,D,20060512,000000,40.6204,40.6765,39.9844,40.3904,98741.426373112,0
+VNQ.US,D,20060515,000000,40.4366,40.9802,39.9913,40.9487,109778.81859635,0
+VNQ.US,D,20060516,000000,41.1011,41.1512,40.7275,40.7914,47165.77791984,0
+VNQ.US,D,20060517,000000,40.475,40.475,39.9196,40.0218,108363.7943952,0
+VNQ.US,D,20060518,000000,40.4789,40.5172,39.6885,39.7209,58048.544924833,0
+VNQ.US,D,20060519,000000,39.6247,40.1997,39.3445,39.8153,144640.701683,0
+VNQ.US,D,20060522,000000,39.66,39.7082,39.1685,39.7082,271305.20447414,0
+VNQ.US,D,20060523,000000,39.5027,39.9274,39.2669,39.2669,128865.87760875,0
+VNQ.US,D,20060524,000000,39.2924,39.6423,38.9266,39.3336,263572.92629084,0
+VNQ.US,D,20060525,000000,39.66,40.3226,39.6335,40.065,97482.044661373,0
+VNQ.US,D,20060526,000000,40.5703,40.6263,40.2852,40.5507,97638.704421961,0
+VNQ.US,D,20060530,000000,40.5507,40.5811,40.2115,40.2115,55205.271997281,0
+VNQ.US,D,20060531,000000,40.4858,40.5811,39.66,40.2852,89436.446956897,0
+VNQ.US,D,20060601,000000,40.3836,41.0254,40.3836,41.0254,56149.299645498,0
+VNQ.US,D,20060602,000000,41.2231,41.5789,41.0873,41.4943,71922.089177411,0
+VNQ.US,D,20060605,000000,41.4531,42.3122,41.341,41.6949,119087.86709725,0
+VNQ.US,D,20060606,000000,41.8305,41.8305,41.1699,41.2044,54101.532774957,0
+VNQ.US,D,20060607,000000,41.2988,41.7843,41.1287,41.4875,80760.141125379,0
+VNQ.US,D,20060608,000000,41.4875,41.5445,40.7777,41.4,117980.05879023,0
+VNQ.US,D,20060609,000000,41.4,41.7667,41.3695,41.6733,83913.681760589,0
+VNQ.US,D,20060612,000000,41.805,41.805,41.0117,41.1779,289599.80924304,0
+VNQ.US,D,20060613,000000,40.8288,41.1512,40.644,40.7512,113725.83074622,0
+VNQ.US,D,20060614,000000,40.4975,40.819,40.3167,40.4041,94639.789004994,0
+VNQ.US,D,20060615,000000,40.6066,41.2466,40.6066,41.2466,93852.421117363,0
+VNQ.US,D,20060616,000000,41.0943,41.2535,40.8652,41.1699,98898.086133699,0
+VNQ.US,D,20060619,000000,41.4246,41.4246,40.8239,40.8829,103786.07411828,0
+VNQ.US,D,20060620,000000,41.0196,41.0196,40.5103,40.6696,66409.496692829,0
+VNQ.US,D,20060621,000000,40.6696,41.1779,40.6204,41.1434,200323.07386026,0
+VNQ.US,D,20060622,000000,41.1434,41.1434,40.6942,40.8554,87222.864885214,0
+VNQ.US,D,20060623,000000,40.9399,40.9399,40.4091,40.5418,132658.26454038,0
+VNQ.US,D,20060626,000000,40.2912,40.5703,40.1948,40.5418,79024.676504842,0
+VNQ.US,D,20060627,000000,40.6066,40.702,40.3639,40.4975,58676.201238357,0
+VNQ.US,D,20060628,000000,40.5418,40.7512,40.4553,40.6204,38806.860694189,0
+VNQ.US,D,20060629,000000,41.05,41.5199,40.7777,41.5199,94169.80972323,0
+VNQ.US,D,20060630,000000,41.7096,42.1156,41.4875,41.8364,129029.65826755,0
+VNQ.US,D,20060703,000000,42.1009,42.612,41.977,42.612,1411548.1855569,0
+VNQ.US,D,20060705,000000,42.5786,42.6052,41.8806,42.5451,123347.18149713,0
+VNQ.US,D,20060706,000000,42.5294,42.6395,42.3378,42.6395,47005.049074562,0
+VNQ.US,D,20060707,000000,42.674,42.789,42.2159,42.4724,81545.474470664,0
+VNQ.US,D,20060710,000000,42.6395,42.8382,42.4095,42.8018,178241.16851558,0
+VNQ.US,D,20060711,000000,42.8765,42.9669,42.5373,42.8696,168932.12001467,0
+VNQ.US,D,20060712,000000,43.0033,43.0033,42.7615,42.9826,175080.50698216,0
+VNQ.US,D,20060713,000000,42.8313,42.961,42.3231,42.4095,100320.23123306,0
+VNQ.US,D,20060714,000000,42.2159,42.3741,41.8237,41.8237,102995.65441712,0
+VNQ.US,D,20060717,000000,41.9268,41.9416,41.7096,41.8237,66409.496692829,0
+VNQ.US,D,20060718,000000,42.0537,42.4951,41.7843,42.4577,86122.177476409,0
+VNQ.US,D,20060719,000000,42.4951,43.1419,42.4951,43.1114,140384.43909665,0
+VNQ.US,D,20060720,000000,43.3661,43.3661,42.7536,42.7536,76815.16351785,0
+VNQ.US,D,20060721,000000,42.6465,42.6465,41.9829,42.0606,113882.49050681,0
+VNQ.US,D,20060724,000000,42.2227,42.7506,42.1274,42.7506,94477.02561737,0
+VNQ.US,D,20060725,000000,42.789,43.0475,42.6465,42.9718,166564.92999592,0
+VNQ.US,D,20060726,000000,42.9974,43.1911,42.8902,43.1271,88171.978889295,0
+VNQ.US,D,20060727,000000,43.3522,43.4918,42.9768,42.9826,82965.585027681,0
+VNQ.US,D,20060728,000000,43.0662,43.6305,43.0662,43.6138,58202.152871902,0
+VNQ.US,D,20060731,000000,43.5567,43.5862,43.1753,43.4653,79493.638515432,0
+VNQ.US,D,20060801,000000,43.2932,43.3326,42.789,43.2392,1371800.349028,0
+VNQ.US,D,20060802,000000,43.25,43.3257,43.0839,43.1546,99052.711351942,0
+VNQ.US,D,20060803,000000,43.017,43.5793,43.017,43.5656,57886.798808381,0
+VNQ.US,D,20060804,000000,43.9097,44.2753,43.9097,44.2508,35647.216431943,0
+VNQ.US,D,20060807,000000,44.2753,44.2753,43.7209,43.8221,51263.346203268,0
+VNQ.US,D,20060808,000000,43.8546,43.8546,43.0712,43.1674,96059.89956201,0
+VNQ.US,D,20060809,000000,43.4476,43.4476,42.902,42.902,82181.26895357,0
+VNQ.US,D,20060810,000000,42.9718,43.077,42.4951,42.9326,144325.34761948,0
+VNQ.US,D,20060811,000000,43.0033,43.0033,42.5029,42.6671,59936.600221267,0
+VNQ.US,D,20060814,000000,42.9463,43.4407,42.8519,43.077,75239.410471417,0
+VNQ.US,D,20060815,000000,43.4594,43.6423,43.4476,43.5714,82337.928714157,0
+VNQ.US,D,20060816,000000,43.7209,43.7209,43.599,43.658,67823.50362281,0
+VNQ.US,D,20060817,000000,43.661,43.7868,43.5115,43.5921,106786.00680642,0
+VNQ.US,D,20060818,000000,43.7809,43.8153,43.5292,43.7868,35803.876192532,0
+VNQ.US,D,20060821,000000,43.7544,44.063,43.6953,44.0364,78388.882021936,0
+VNQ.US,D,20060822,000000,44.0777,44.3785,43.891,44.349,77761.225708413,0
+VNQ.US,D,20060823,000000,44.4995,44.4995,43.8831,44.0049,76340.097880222,0
+VNQ.US,D,20060824,000000,44.0364,44.2242,43.9726,44.179,34702.171512553,0
+VNQ.US,D,20060825,000000,44.2203,44.296,44.0708,44.1436,71611.821469753,0
+VNQ.US,D,20060828,000000,44.2321,44.6705,44.123,44.6705,61515.405081218,0
+VNQ.US,D,20060829,000000,44.7196,44.7196,44.3549,44.6764,63412.615818208,0
+VNQ.US,D,20060830,000000,44.7413,45.0136,44.6439,44.9438,103786.07411828,0
+VNQ.US,D,20060831,000000,45.1532,45.2082,43.7445,44.9812,202846.9236396,0
+VNQ.US,D,20060901,000000,45.1797,45.1797,44.7196,44.7196,49211.510248037,0
+VNQ.US,D,20060905,000000,44.8916,45.1797,44.7413,45.1797,99214.457468393,0
+VNQ.US,D,20060906,000000,45.1217,45.1345,44.9045,44.9045,62621.178845887,0
+VNQ.US,D,20060907,000000,44.9939,44.9939,44.5437,44.5957,110252.8669628,0
+VNQ.US,D,20060908,000000,44.5997,45.0676,44.3343,45.0175,72874.254995009,0
+VNQ.US,D,20060911,000000,44.8229,45.2082,44.6705,45.166,63412.615818208,0
+VNQ.US,D,20060912,000000,45.3242,45.7587,45.0893,45.742,94477.02561737,0
+VNQ.US,D,20060913,000000,45.8442,46.1224,45.6397,46.0035,79024.676504842,0
+VNQ.US,D,20060914,000000,45.8727,45.8727,45.5533,45.7528,124453.97253297,0
+VNQ.US,D,20060915,000000,45.797,46.1794,45.797,46.1224,119087.86709725,0
+VNQ.US,D,20060918,000000,46.0959,46.0959,45.7233,45.7911,89116.006537513,0
+VNQ.US,D,20060919,000000,45.7469,46.1548,45.7469,46.1332,55053.698592555,0
+VNQ.US,D,20060920,000000,46.3181,46.441,45.9052,46.031,136915.54439791,0
+VNQ.US,D,20060921,000000,45.9691,46.1086,45.3242,45.5188,180917.60897082,0
+VNQ.US,D,20060922,000000,45.4933,45.7862,45.216,45.6397,147001.78807472,0
+VNQ.US,D,20060925,000000,45.4009,45.4117,44.9438,45.2888,355212.7826077,0
+VNQ.US,D,20060926,000000,45.3124,45.3183,45.0824,45.1797,72399.189357383,0
+VNQ.US,D,20060927,000000,45.1797,45.6299,45.0381,45.569,69878.39139156,0
+VNQ.US,D,20060928,000000,45.7184,45.7184,45.2809,45.4766,119245.54412901,0
+VNQ.US,D,20060929,000000,45.5581,45.6702,45.3606,45.3606,91793.464263923,0
+VNQ.US,D,20061002,000000,45.5119,45.7056,44.9939,45.3399,95744.545498489,0
+VNQ.US,D,20061003,000000,45.2475,45.9504,45.2475,45.7862,117980.05879023,0
+VNQ.US,D,20061004,000000,45.8442,46.3367,45.8442,46.3181,85962.465902303,0
+VNQ.US,D,20061005,000000,46.3691,46.7054,46.3691,46.6218,129337.89143285,0
+VNQ.US,D,20061006,000000,46.6915,46.6915,46.1833,46.3338,108990.43343754,0
+VNQ.US,D,20061009,000000,46.3888,46.67,45.9258,46.5991,293540.71776589,0
+VNQ.US,D,20061010,000000,46.5412,46.8882,46.1273,46.6061,98427.089580764,0
+VNQ.US,D,20061011,000000,46.4153,46.7377,46.1489,46.4281,139437.35963491,0
+VNQ.US,D,20061012,000000,46.5589,46.846,46.4448,46.846,135965.41312266,0
+VNQ.US,D,20061013,000000,46.9,47.3817,46.846,47.3817,179504.61931201,0
+VNQ.US,D,20061016,000000,47.4338,47.5026,47.304,47.4868,99848.217408953,0
+VNQ.US,D,20061017,000000,47.4868,47.5212,47.2568,47.3276,72244.56413914,0
+VNQ.US,D,20061018,000000,47.6421,47.6569,47.3896,47.5684,89116.006537513,0
+VNQ.US,D,20061019,000000,47.6117,47.71,47.3581,47.4544,107730.03445463,0
+VNQ.US,D,20061020,000000,47.3699,47.5026,47.1487,47.3896,69406.377567451,0
+VNQ.US,D,20061023,000000,47.5026,47.6746,47.2165,47.6746,77446.888916064,0
+VNQ.US,D,20061024,000000,47.7493,47.7493,47.3276,47.4269,106786.00680642,0
+VNQ.US,D,20061025,000000,47.5292,47.8171,47.4111,47.6688,48110.82283923,0
+VNQ.US,D,20061026,000000,47.9567,48.1504,47.7493,48.1386,122084.74797187,0
+VNQ.US,D,20061027,000000,48.0826,48.1258,47.7198,47.8231,91010.165460984,0
+VNQ.US,D,20061030,000000,47.71,48.1828,47.6688,48.0885,70508.08224743,0
+VNQ.US,D,20061031,000000,48.4581,48.4581,47.8594,48.169,167513.02672883,0
+VNQ.US,D,20061101,000000,48.2841,48.3215,47.7385,47.8024,126344.06237175,0
+VNQ.US,D,20061102,000000,47.7041,47.7041,46.6749,46.8882,174770.23927451,0
+VNQ.US,D,20061103,000000,47.075,47.075,46.0083,46.3741,161358.5361343,0
+VNQ.US,D,20061106,000000,46.6346,46.9236,46.5294,46.7998,706012.64286844,0
+VNQ.US,D,20061107,000000,46.8194,46.8194,46.2925,46.2925,117670.80835375,0
+VNQ.US,D,20061108,000000,46.2728,46.5668,45.8679,46.4527,149533.77602345,0
+VNQ.US,D,20061109,000000,46.5156,46.67,46.2335,46.5215,135965.41312266,0
+VNQ.US,D,20061110,000000,46.5529,46.7447,46.3819,46.7054,78710.339712493,0
+VNQ.US,D,20061113,000000,46.7643,46.9079,46.5923,46.8194,85650.1636523,0
+VNQ.US,D,20061114,000000,47.0406,47.481,46.9167,47.4171,114349.41797506,0
+VNQ.US,D,20061115,000000,47.4868,47.6117,47.3276,47.477,140384.43909665,0
+VNQ.US,D,20061116,000000,47.77,47.8231,47.5615,47.7945,161358.5361343,0
+VNQ.US,D,20061117,000000,47.8024,47.8024,47.4868,47.6117,85962.465902303,0
+VNQ.US,D,20061120,000000,48.2654,49.45,48.2654,49.2612,255844.71719223,0
+VNQ.US,D,20061121,000000,49.3172,50.086,49.3172,50.0515,393227.18905839,0
+VNQ.US,D,20061122,000000,50.2009,50.3769,49.8667,50.2757,171609.57774109,0
+VNQ.US,D,20061124,000000,50.1351,50.49,50.0388,50.49,90854.522971569,0
+VNQ.US,D,20061127,000000,50.6119,50.6119,49.1147,49.1285,201425.79581141,0
+VNQ.US,D,20061128,000000,49.2209,49.2867,48.756,49.2612,134863.70844269,0
+VNQ.US,D,20061129,000000,49.5316,50.0103,49.4844,49.9503,215144.71484574,0
+VNQ.US,D,20061130,000000,50.1882,50.6119,49.8737,50.4753,69406.377567451,0
+VNQ.US,D,20061201,000000,50.6119,50.6768,49.9847,50.3829,215303.40914867,0
+VNQ.US,D,20061204,000000,50.1686,51.0808,50.1686,50.9657,98578.662985488,0
+VNQ.US,D,20061205,000000,51.2066,51.2066,50.5411,50.5784,98898.086133699,0
+VNQ.US,D,20061206,000000,50.6768,50.6768,49.8884,50.2953,135488.31294269,0
+VNQ.US,D,20061207,000000,50.548,50.548,49.9778,49.9847,134538.18166743,0
+VNQ.US,D,20061208,000000,50.1282,50.2353,49.85,50.1479,114514.21590502,0
+VNQ.US,D,20061211,000000,50.2285,50.3897,49.9661,50.263,119561.91546371,0
+VNQ.US,D,20061212,000000,50.4526,50.4713,49.9129,50.0319,72556.866389143,0
+VNQ.US,D,20061213,000000,50.4231,50.4231,49.5079,49.7734,98427.089580764,0
+VNQ.US,D,20061214,000000,49.6308,50.0977,49.6308,49.8126,87538.218948735,0
+VNQ.US,D,20061215,000000,49.9896,50.0388,49.4126,49.4372,212466.23984816,0
+VNQ.US,D,20061218,000000,49.5276,49.7174,49.1226,49.1334,159468.44629552,0
+VNQ.US,D,20061219,000000,48.9683,49.0342,48.348,48.7176,309002.22231897,0
+VNQ.US,D,20061220,000000,48.7225,49.3221,48.7225,49.2278,346379.81701559,0
+VNQ.US,D,20061221,000000,49.0342,49.3172,48.6969,48.8228,561056.58712192,0
+VNQ.US,D,20061222,000000,48.1327,48.1504,47.5292,47.6825,575249.5545227,0
+VNQ.US,D,20061226,000000,47.7385,48.2271,47.7385,48.0551,148905.10243874,0
+VNQ.US,D,20061227,000000,48.0551,48.5259,48.0551,48.4532,92747.664623868,0
+VNQ.US,D,20061228,000000,48.6586,48.7864,48.3548,48.5898,150316.05755521,0
+VNQ.US,D,20061229,000000,48.75,49.0587,48.6399,48.8159,565313.86697945,0
+VNQ.US,D,20070103,000000,49.0342,49.2681,48.4374,48.8965,829356.77255205,0
+VNQ.US,D,20070104,000000,48.9633,48.9781,48.5839,48.9584,261990.0523462,0
+VNQ.US,D,20070105,000000,48.8817,48.8817,48.0236,48.0511,226658.18997778,0
+VNQ.US,D,20070108,000000,48.1828,48.1828,47.8231,48.119,137226.82937674,0
+VNQ.US,D,20070109,000000,48.0127,48.7933,48.0127,48.7304,214988.05508516,0
+VNQ.US,D,20070110,000000,48.6124,49.388,48.5141,49.3576,218618.69590034,0
+VNQ.US,D,20070111,000000,49.5129,50.2953,49.5129,49.9975,297481.62628873,0
+VNQ.US,D,20070112,000000,50.0515,50.263,49.9661,50.1557,294489.83176997,0
+VNQ.US,D,20070116,000000,50.5607,50.9353,50.2678,50.8694,255211.97452284,0
+VNQ.US,D,20070117,000000,50.8694,51.0366,50.2895,50.8478,189281.61255233,0
+VNQ.US,D,20070118,000000,50.8763,51.0306,50.5981,50.7829,134386.60826271,0
+VNQ.US,D,20070119,000000,50.6826,51.2891,50.4713,51.2891,129029.65826755,0
+VNQ.US,D,20070122,000000,51.3196,51.3196,50.776,50.8576,119718.57522429,0
+VNQ.US,D,20070123,000000,50.9461,51.3039,50.8891,51.0985,180285.8835726,0
+VNQ.US,D,20070124,000000,51.1614,51.766,51.0985,51.766,153790.0386098,0
+VNQ.US,D,20070125,000000,52.0884,52.4629,51.9094,52.0815,275246.11299698,0
+VNQ.US,D,20070126,000000,52.2732,52.284,51.7974,52.2535,193224.55561752,0
+VNQ.US,D,20070129,000000,52.3656,52.4934,52.1061,52.4255,229654.05358122,0
+VNQ.US,D,20070130,000000,52.5071,52.6851,52.1473,52.6851,137859.57204613,0
+VNQ.US,D,20070131,000000,52.747,53.2159,52.404,53.1029,220507.76846795,0
+VNQ.US,D,20070201,000000,53.1491,53.3221,52.7087,53.3112,1396878.1179762,0
+VNQ.US,D,20070202,000000,53.3417,53.4056,53.0508,53.4056,206468.40901422,0
+VNQ.US,D,20070205,000000,53.5098,53.5147,53.3496,53.4056,265625.77951725,0
+VNQ.US,D,20070206,000000,53.733,54.192,53.6485,54.192,219877.06034091,0
+VNQ.US,D,20070207,000000,54.2264,55.3294,53.9197,55.3294,401431.4810658,0
+VNQ.US,D,20070208,000000,55.0866,55.4355,54.8074,54.9028,272247.19758001,0
+VNQ.US,D,20070209,000000,54.9982,55.0807,53.0842,54.2688,450803.72015911,0
+VNQ.US,D,20070212,000000,54.2688,54.2688,53.0714,53.2867,432963.83560438,0
+VNQ.US,D,20070213,000000,53.1579,54.3198,52.86,54.3198,314426.31221153,0
+VNQ.US,D,20070214,000000,54.3955,54.5026,53.7556,53.9345,460396.58731719,0
+VNQ.US,D,20070215,000000,54.0456,54.5794,53.8361,54.3326,277139.25464928,0
+VNQ.US,D,20070216,000000,54.2324,54.3021,53.5098,54.192,205836.68361601,0
+VNQ.US,D,20070220,000000,54.1026,54.7003,53.5776,54.6117,168619.81776467,0
+VNQ.US,D,20070221,000000,54.484,54.484,53.9836,54.4329,204894.69051014,0
+VNQ.US,D,20070222,000000,54.4918,54.4918,53.9394,54.1419,152842.95914807,0
+VNQ.US,D,20070223,000000,54.0456,54.0878,53.1294,53.2001,262941.20089262,0
+VNQ.US,D,20070226,000000,53.2907,53.444,52.0245,52.9289,363560.50985045,0
+VNQ.US,D,20070227,000000,52.0766,52.3292,50.7692,51.2891,476353.50293135,0
+VNQ.US,D,20070228,000000,51.2961,52.1395,51.2784,51.6077,1497829.0573362,0
+VNQ.US,D,20070301,000000,50.9717,51.8594,49.45,51.1495,524555.88017612,0
+VNQ.US,D,20070302,000000,50.897,51.1093,50.2285,50.3376,396856.8126024,0
+VNQ.US,D,20070305,000000,49.7311,49.7734,48.3725,48.3785,473357.6393279,0
+VNQ.US,D,20070306,000000,48.8817,50.263,48.8817,50.1557,257896.55314746,0
+VNQ.US,D,20070307,000000,49.8825,50.1882,49.3801,49.45,149845.06100228,0
+VNQ.US,D,20070308,000000,49.5129,50.5981,49.5129,50.2423,216254.5576951,0
+VNQ.US,D,20070309,000000,50.8478,50.9461,50.4458,50.9107,208521.26224063,0
+VNQ.US,D,20070312,000000,50.9038,51.3325,50.548,51.1614,163725.72615306,0
+VNQ.US,D,20070313,000000,51.0366,51.1614,49.7773,49.9582,204263.9823831,0
+VNQ.US,D,20070314,000000,49.7026,50.263,49.1334,50.2009,176505.70389504,0
+VNQ.US,D,20070315,000000,50.3829,50.6551,50.2895,50.6503,186598.05119889,0
+VNQ.US,D,20070316,000000,50.6433,50.6433,50.0456,50.086,207261.88052889,0
+VNQ.US,D,20070319,000000,50.5607,50.7996,50.3012,50.5844,221295.13635558,0
+VNQ.US,D,20070320,000000,50.5912,50.8891,50.3317,50.7869,106943.68383817,0
+VNQ.US,D,20070321,000000,50.6866,51.535,50.4015,51.4032,129809.90525696,0
+VNQ.US,D,20070322,000000,51.4081,51.6077,51.1093,51.4553,282181.86785209,0
+VNQ.US,D,20070323,000000,51.5123,51.7856,51.3855,51.4858,350007.40601725,0
+VNQ.US,D,20070326,000000,51.2214,51.2331,50.2098,50.3711,740397.42577512,0
+VNQ.US,D,20070327,000000,50.1351,50.2285,49.6102,49.8451,162939.37553661,0
+VNQ.US,D,20070328,000000,49.5463,49.9661,49.0587,49.5129,165304.53101301,0
+VNQ.US,D,20070329,000000,49.9582,49.9719,49.3054,49.5945,182813.80243664,0
+VNQ.US,D,20070330,000000,49.4844,50.3082,49.4844,50.3082,364837.18517212,0
+VNQ.US,D,20070402,000000,50.2757,50.6866,50.0211,50.6227,238332.39395509,0
+VNQ.US,D,20070403,000000,50.9275,51.2214,50.776,51.067,294017.81794586,0
+VNQ.US,D,20070404,000000,51.067,51.067,50.4968,50.8124,139595.03666666,0
+VNQ.US,D,20070405,000000,50.72,50.9461,50.72,50.7622,105523.57328116,0
+VNQ.US,D,20070409,000000,50.7829,50.9412,50.72,50.8576,154264.08697626,0
+VNQ.US,D,20070410,000000,50.6768,51.2636,50.6768,51.067,130131.36294752,0
+VNQ.US,D,20070411,000000,51.0876,51.0876,50.0653,50.3082,217358.29691742,0
+VNQ.US,D,20070412,000000,50.2049,50.2049,49.7537,49.9661,112875.39204589,0
+VNQ.US,D,20070413,000000,49.8942,50.5303,49.7379,50.5303,130444.6824687,0
+VNQ.US,D,20070416,000000,50.6551,50.7122,50.3189,50.5912,253791.86396582,0
+VNQ.US,D,20070417,000000,50.5784,51.2784,50.5784,51.2508,150159.39779463,0
+VNQ.US,D,20070418,000000,50.9657,51.1742,50.8763,50.9353,118771.49576255,0
+VNQ.US,D,20070419,000000,50.5165,50.7377,50.3494,50.5912,105207.20194646,0
+VNQ.US,D,20070420,000000,50.8478,51.0041,50.7318,50.9717,219563.74081973,0
+VNQ.US,D,20070423,000000,50.9717,51.6204,50.8478,51.5418,287707.68486193,0
+VNQ.US,D,20070424,000000,51.8279,51.8279,50.897,51.1939,117980.05879023,0
+VNQ.US,D,20070425,000000,51.3098,51.5487,50.6768,51.1614,239603.9829209,0
+VNQ.US,D,20070426,000000,51.2823,51.3452,50.8763,51.1939,91168.859763918,0
+VNQ.US,D,20070427,000000,50.9717,51.1939,50.8635,51.067,89116.006537513,0
+VNQ.US,D,20070430,000000,51.1495,51.1495,50.1616,50.2423,240078.03128736,0
+VNQ.US,D,20070501,000000,50.4015,50.4015,49.3172,49.8048,270512.75023065,0
+VNQ.US,D,20070502,000000,49.5463,50.256,49.5463,50.2009,143221.60839716,0
+VNQ.US,D,20070503,000000,50.3897,50.4713,50.1145,50.3317,77446.888916064,0
+VNQ.US,D,20070504,000000,50.2845,50.3082,49.6613,49.8942,138014.19726437,0
+VNQ.US,D,20070507,000000,49.855,50.1351,49.6417,50.0319,258685.95557744,0
+VNQ.US,D,20070508,000000,49.6672,49.8598,49.6023,49.7026,129187.33529931,0
+VNQ.US,D,20070509,000000,49.5384,50.4585,49.5384,50.2423,121138.68578132,0
+VNQ.US,D,20070510,000000,50.1105,50.1105,49.4627,49.5699,162939.37553661,0
+VNQ.US,D,20070511,000000,49.6721,50.2423,49.6613,50.2423,103471.73732593,0
+VNQ.US,D,20070514,000000,50.2009,50.3829,49.8275,49.9582,130131.36294752,0
+VNQ.US,D,20070515,000000,50.0211,50.1557,49.0469,49.1993,667050.13968483,0
+VNQ.US,D,20070516,000000,49.1059,49.2759,48.3086,48.5898,215623.84956806,0
+VNQ.US,D,20070517,000000,48.2074,48.2841,47.5959,47.7454,244015.88799668,0
+VNQ.US,D,20070518,000000,47.6294,47.7454,46.9236,47.2637,588659.22312056,0
+VNQ.US,D,20070521,000000,47.1605,48.0511,47.0101,47.4544,866858.47433173,0
+VNQ.US,D,20070522,000000,47.6117,48.3981,47.5095,48.1563,283360.8851412,0
+VNQ.US,D,20070523,000000,48.1828,48.6262,47.6618,47.7906,304313.61948423,0
+VNQ.US,D,20070524,000000,47.5684,47.6963,46.4065,46.9894,329188.951469,0
+VNQ.US,D,20070525,000000,47.2165,47.8339,46.9963,47.2568,249850.95544299,0
+VNQ.US,D,20070529,000000,47.8024,49.3359,47.5478,48.9456,261041.9556133,0
+VNQ.US,D,20070530,000000,48.7225,50.256,48.7225,50.256,906491.35921811,0
+VNQ.US,D,20070531,000000,50.4458,50.6119,49.7242,50.0515,312468.06520418,0
+VNQ.US,D,20070601,000000,50.2353,50.3946,49.7674,50.1214,202055.48666727,0
+VNQ.US,D,20070604,000000,49.9582,50.5607,49.8343,50.3229,351272.89135603,0
+VNQ.US,D,20070605,000000,50.1479,50.1557,49.45,49.5276,199220.35190911,0
+VNQ.US,D,20070606,000000,49.2917,49.5197,48.9161,49.1923,116721.69434967,0
+VNQ.US,D,20070607,000000,48.7638,48.8542,47.5292,47.6421,325402.66816441,0
+VNQ.US,D,20070608,000000,47.5832,48.2959,47.3581,48.2152,253791.86396582,0
+VNQ.US,D,20070611,000000,48.0393,48.0393,47.4603,47.4908,271613.43763946,0
+VNQ.US,D,20070612,000000,47.4396,47.4396,46.6218,46.67,432025.9115832,0
+VNQ.US,D,20070613,000000,46.9963,47.7769,46.8833,47.7041,165772.47575243,0
+VNQ.US,D,20070614,000000,47.8339,47.8339,47.1074,47.1899,112934.39377391,0
+VNQ.US,D,20070615,000000,47.6244,48.0177,47.5684,47.71,280921.46886919,0
+VNQ.US,D,20070618,000000,47.6421,47.6746,46.9402,46.9727,243223.43375318,0
+VNQ.US,D,20070619,000000,46.6915,47.1005,46.4832,47.0593,277452.57417045,0
+VNQ.US,D,20070620,000000,47.0593,47.0868,45.6457,45.6457,115939.4128179,0
+VNQ.US,D,20070621,000000,45.804,46.0133,45.1728,45.9002,546542.16203057,0
+VNQ.US,D,20070622,000000,45.7754,45.8492,45.3665,45.7292,176344.97504976,0
+VNQ.US,D,20070625,000000,45.0322,45.2269,44.2832,44.4257,601912.23195782,0
+VNQ.US,D,20070626,000000,44.525,44.7343,44.123,44.2508,332501.18640715,0
+VNQ.US,D,20070627,000000,44.0049,45.5326,43.8369,45.3881,309781.45203722,0
+VNQ.US,D,20070628,000000,45.3665,45.804,45.1286,45.1532,184705.92681776,0
+VNQ.US,D,20070629,000000,45.166,45.7862,44.6154,44.9812,308047.00468786,0
+VNQ.US,D,20070702,000000,45.1453,46.0802,45.0559,46.0172,342438.90849274,0
+VNQ.US,D,20070703,000000,46.0664,46.2433,45.7587,45.8944,145108.64642243,0
+VNQ.US,D,20070705,000000,46.2728,47.1123,46.2728,46.5854,203632.25698488,0
+VNQ.US,D,20070706,000000,46.67,46.8243,46.1716,46.5294,174613.57951391,0
+VNQ.US,D,20070709,000000,46.6061,46.6061,46.1833,46.495,101891.9151948,0
+VNQ.US,D,20070710,000000,46.1401,46.1903,45.2584,45.3183,188173.80424532,0
+VNQ.US,D,20070711,000000,45.2013,45.3812,44.7472,45.2269,218774.33838976,0
+VNQ.US,D,20070712,000000,45.3301,45.8108,45.1728,45.8108,145108.64642243,0
+VNQ.US,D,20070713,000000,45.623,46.3072,45.6102,46.2482,169090.81431761,0
+VNQ.US,D,20070716,000000,46.2266,46.8243,45.8629,45.8629,139116.91921552,0
+VNQ.US,D,20070717,000000,46.0251,46.1903,45.6662,45.6968,195118.71454099,0
+VNQ.US,D,20070718,000000,45.5533,45.6024,44.8179,45.5945,215303.40914867,0
+VNQ.US,D,20070719,000000,45.7233,46.0172,45.7134,45.7666,121299.41462658,0
+VNQ.US,D,20070720,000000,45.6457,45.6968,44.697,44.9693,247797.08494541,0
+VNQ.US,D,20070723,000000,45.1393,45.1393,44.1879,44.1879,211832.4799076,0
+VNQ.US,D,20070724,000000,43.8958,44.29,43.1331,43.2932,203313.85110784,0
+VNQ.US,D,20070725,000000,43.6206,43.9175,42.5324,42.8263,414519.6919731,0
+VNQ.US,D,20070726,000000,42.8765,42.8765,41.4108,42.0429,500723.25114331,0
+VNQ.US,D,20070727,000000,41.9711,42.4794,40.644,40.644,397326.79188417,0
+VNQ.US,D,20070730,000000,41.1827,41.6064,40.7207,41.4324,311049.98918951,0
+VNQ.US,D,20070731,000000,41.9073,42.5029,41.2171,41.2663,871790.20497674,0
+VNQ.US,D,20070801,000000,41.2171,41.9416,40.3836,41.8109,319407.88914399,0
+VNQ.US,D,20070802,000000,42.1864,42.5373,41.8679,42.5029,861534.07701409,0
+VNQ.US,D,20070803,000000,42.2798,42.3122,40.8603,40.8603,267041.82098957,0
+VNQ.US,D,20070806,000000,41.3695,42.2886,40.2912,42.2886,525883.41905642,0
+VNQ.US,D,20070807,000000,41.805,42.8952,41.4422,42.5236,421937.63336405,0
+VNQ.US,D,20070808,000000,42.789,44.3087,42.5993,44.2016,464996.68755991,0
+VNQ.US,D,20070809,000000,43.3474,44.4611,41.7214,43.716,715627.88999231,0
+VNQ.US,D,20070810,000000,42.844,43.7022,42.3741,42.3938,305528.24126437,0
+VNQ.US,D,20070813,000000,42.3171,42.9394,42.1913,42.1913,280763.79183742,0
+VNQ.US,D,20070814,000000,42.2227,42.2227,40.9242,40.9802,694968.12974699,0
+VNQ.US,D,20070815,000000,40.8033,42.0606,40.2912,40.2912,992448.73876455,0
+VNQ.US,D,20070816,000000,40.1899,41.9073,39.9539,41.9073,744659.79198853,0
+VNQ.US,D,20070817,000000,42.9669,44.0296,42.1726,42.8578,816586.9675218,0
+VNQ.US,D,20070820,000000,42.7939,43.716,42.6347,43.6423,580139.57704962,0
+VNQ.US,D,20070821,000000,43.3837,44.0875,43.2755,43.8468,395283.09409831,0
+VNQ.US,D,20070822,000000,44.3785,44.6558,43.8635,44.3785,433295.46600667,0
+VNQ.US,D,20070823,000000,44.3785,44.4866,43.5656,43.6206,437549.69405068,0
+VNQ.US,D,20070824,000000,43.8221,43.9352,43.2697,43.8546,379972.14567878,0
+VNQ.US,D,20070827,000000,43.6059,43.6796,42.902,42.902,323508.50924094,0
+VNQ.US,D,20070828,000000,42.7821,42.7821,41.5917,41.5917,308209.76807548,0
+VNQ.US,D,20070829,000000,41.8482,43.1114,41.8482,43.1114,377295.70522354,0
+VNQ.US,D,20070830,000000,42.1215,43.3778,42.1215,43.3326,424457.4140587,0
+VNQ.US,D,20070831,000000,43.7701,44.5555,43.5292,44.0502,1722435.4113588,0
+VNQ.US,D,20070904,000000,44.0708,45.0136,43.9234,44.6351,567207.00863174,0
+VNQ.US,D,20070905,000000,44.1879,44.296,43.5361,43.5606,403165.92841516,0
+VNQ.US,D,20070906,000000,43.8369,44.0158,43.3179,43.947,286759.58812901,0
+VNQ.US,D,20070907,000000,43.1861,43.4024,42.8313,42.8902,520833.6849554,0
+VNQ.US,D,20070910,000000,43.1419,43.3002,42.205,42.443,296851.93543286,0
+VNQ.US,D,20070911,000000,42.8018,43.3257,42.7939,43.3257,582661.39228662,0
+VNQ.US,D,20070912,000000,43.1331,43.5164,42.9826,43.0712,169090.81431761,0
+VNQ.US,D,20070913,000000,43.4073,44.2508,43.3326,44.0433,210888.45225938,0
+VNQ.US,D,20070914,000000,43.5862,44.3274,43.3394,44.3274,674305.31768816,0
+VNQ.US,D,20070917,000000,44.1298,44.2753,43.7445,44.0049,169561.81087054,0
+VNQ.US,D,20070918,000000,44.2596,45.569,44.0875,45.569,243858.21096491,0
+VNQ.US,D,20070919,000000,45.6761,46.5668,45.6761,46.4281,316094.63693467,0
+VNQ.US,D,20070920,000000,46.1332,46.1332,45.221,45.221,786141.05859561,0
+VNQ.US,D,20070921,000000,45.623,45.7754,45.4432,45.5463,130283.95362342,0
+VNQ.US,D,20070924,000000,45.2642,45.9327,45.166,45.9327,207421.592103,0
+VNQ.US,D,20070925,000000,45.4068,45.4068,44.7914,44.7914,600647.76389022,0
+VNQ.US,D,20070926,000000,45.1945,45.4432,44.9163,45.4432,245905.97783546,0
+VNQ.US,D,20070927,000000,45.6662,45.7911,45.4185,45.7911,222721.35053962,0
+VNQ.US,D,20070928,000000,45.6299,45.6299,45.2013,45.3075,275716.09227874,0
+VNQ.US,D,20071001,000000,45.7134,46.4065,45.7056,46.4065,1395779.4651097,0
+VNQ.US,D,20071002,000000,46.6218,47.2529,46.5343,47.2529,323671.27262856,0
+VNQ.US,D,20071003,000000,47.0356,47.2165,46.7643,47.0228,265461.99885845,0
+VNQ.US,D,20071004,000000,47.1742,47.5026,46.7564,47.5026,214988.05508516,0
+VNQ.US,D,20071005,000000,47.7041,48.6183,47.3581,48.6183,420041.43989823,0
+VNQ.US,D,20071008,000000,47.8526,48.0177,47.6688,47.7041,222242.21581731,0
+VNQ.US,D,20071009,000000,47.8339,48.2339,47.3227,48.2339,251269.03145766,0
+VNQ.US,D,20071010,000000,48.2339,48.2959,47.7041,47.8978,295905.8732423,0
+VNQ.US,D,20071011,000000,48.4197,48.4846,47.5891,47.71,176344.97504976,0
+VNQ.US,D,20071012,000000,47.8653,47.9774,47.2568,47.2568,204263.9823831,0
+VNQ.US,D,20071015,000000,47.2962,47.4485,46.261,46.3691,323508.50924094,0
+VNQ.US,D,20071016,000000,46.2128,46.3072,45.6702,45.804,324611.23119209,0
+VNQ.US,D,20071017,000000,46.1794,46.9894,44.7275,45.7371,416259.22567832,0
+VNQ.US,D,20071018,000000,45.3812,46.2128,44.8986,45.7469,211366.56971053,0
+VNQ.US,D,20071019,000000,45.4716,45.4716,43.8024,43.8024,291016.86798654,0
+VNQ.US,D,20071022,000000,43.8024,44.9507,43.5921,44.9507,388966.85738734,0
+VNQ.US,D,20071023,000000,45.3016,45.4245,44.6154,45.4245,292595.6728465,0
+VNQ.US,D,20071024,000000,45.0746,45.0746,43.9726,44.6636,584554.53393892,0
+VNQ.US,D,20071025,000000,45.2269,45.3665,44.349,44.759,488971.73455688,0
+VNQ.US,D,20071026,000000,45.3665,45.6889,44.6518,45.4352,228081.35234832,0
+VNQ.US,D,20071029,000000,45.4185,45.5276,44.697,44.697,210103.1189141,0
+VNQ.US,D,20071030,000000,44.9368,45.5621,44.9368,45.3124,281710.87129916,0
+VNQ.US,D,20071031,000000,45.5945,46.2562,44.873,46.2562,419450.40534692,0
+VNQ.US,D,20071101,000000,45.1158,45.216,44.0955,44.0955,439602.54727709,0
+VNQ.US,D,20071102,000000,44.3343,44.3343,42.8578,43.4653,483447.9520894,0
+VNQ.US,D,20071105,000000,42.7939,43.3965,42.6347,42.8382,487259.66717331,0
+VNQ.US,D,20071106,000000,42.612,43.3778,42.4262,43.3778,335341.40752118,0
+VNQ.US,D,20071107,000000,42.4646,43.0475,41.9003,42.0262,781050.63364767,0
+VNQ.US,D,20071108,000000,42.2502,42.5294,41.4481,42.154,463856.32657537,0
+VNQ.US,D,20071109,000000,41.6949,42.4823,41.5268,41.8109,389884.43598507,0
+VNQ.US,D,20071112,000000,41.9003,42.9139,41.7667,42.2956,438082.74414515,0
+VNQ.US,D,20071113,000000,42.2886,43.6953,42.2886,43.6953,277382.38245954,0
+VNQ.US,D,20071114,000000,44.3923,44.3923,42.8077,42.8077,491234.14564485,0
+VNQ.US,D,20071115,000000,42.9326,43.1369,42.1598,42.7281,540600.28111113,0
+VNQ.US,D,20071116,000000,43.2333,43.255,41.7214,41.9328,570068.5924404,0
+VNQ.US,D,20071119,000000,41.8434,41.8434,41.0196,41.0196,499803.63800323,0
+VNQ.US,D,20071120,000000,41.4609,41.8237,39.5608,40.2253,760976.8215978,0
+VNQ.US,D,20071121,000000,39.7966,40.4366,39.4919,39.9481,534669.59017459,0
+VNQ.US,D,20071123,000000,40.7512,41.1699,40.3639,40.7345,259473.32346506,0
+VNQ.US,D,20071126,000000,41.1779,41.1779,38.7822,38.7822,349082.70652131,0
+VNQ.US,D,20071127,000000,39.3946,39.7082,38.734,39.6885,459140.25741897,0
+VNQ.US,D,20071128,000000,40.2518,41.4324,40.2518,41.4324,476467.43730269,0
+VNQ.US,D,20071129,000000,41.4,41.4688,40.4858,40.7639,240248.93284436,0
+VNQ.US,D,20071130,000000,41.6556,42.44,41.3617,41.8748,434588.4176671,0
+VNQ.US,D,20071203,000000,42.0055,42.0055,41.0579,41.4246,667583.1897793,0
+VNQ.US,D,20071204,000000,41.4246,41.4246,40.3098,40.3098,471935.49422854,0
+VNQ.US,D,20071205,000000,41.1287,41.6851,40.7709,41.6664,352929.0088251,0
+VNQ.US,D,20071206,000000,41.6664,43.077,41.5838,42.9905,284857.29103616,0
+VNQ.US,D,20071207,000000,43.1114,43.5037,42.7939,42.8382,416573.56247067,0
+VNQ.US,D,20071210,000000,42.8647,43.7544,42.6395,43.7544,391378.80733769,0
+VNQ.US,D,20071211,000000,43.9352,44.1731,41.4187,41.4481,442462.0965434,0
+VNQ.US,D,20071212,000000,42.8647,42.8696,40.9183,41.3095,656885.56612773,0
+VNQ.US,D,20071213,000000,41.1779,41.2711,40.2793,40.8416,502080.29088762,0
+VNQ.US,D,20071214,000000,40.0572,41.2231,39.7298,39.8153,1455614.3382137,0
+VNQ.US,D,20071217,000000,39.4467,39.4605,38.5827,38.5827,802883.30755505,0
+VNQ.US,D,20071218,000000,39.2255,39.4684,38.0439,39.1783,779280.58180726,0
+VNQ.US,D,20071219,000000,39.2669,39.5775,38.9188,39.5775,584386.68419543,0
+VNQ.US,D,20071220,000000,39.3583,39.3583,38.4017,38.7753,1574848.6923598,0
+VNQ.US,D,20071221,000000,38.9434,39.5352,38.9434,39.5352,590159.69810021,0
+VNQ.US,D,20071224,000000,39.5411,40.9242,39.5411,40.819,191873.61950024,0
+VNQ.US,D,20071226,000000,40.4789,40.5566,39.9746,40.1358,586545.33362379,0
+VNQ.US,D,20071227,000000,39.891,40.065,39.1007,39.3396,557998.66997693,0
+VNQ.US,D,20071228,000000,39.3336,39.6247,38.4087,38.6485,622996.19428212,0
+VNQ.US,D,20071231,000000,38.8766,39.1351,38.3713,38.964,529557.80253203,0
+VNQ.US,D,20080102,000000,38.964,39.3209,38.2936,38.8461,8425511.8656977,0
+VNQ.US,D,20080103,000000,39.4467,39.4467,37.4148,37.6331,408982.68498037,0
+VNQ.US,D,20080104,000000,37.6713,37.6713,36.0474,36.1034,602939.6758422,0
+VNQ.US,D,20080107,000000,36.1556,36.6805,35.4901,36.4407,1054555.1783971,0
+VNQ.US,D,20080108,000000,36.5183,37.4748,35.1224,35.1784,1019972.0276117,0
+VNQ.US,D,20080109,000000,35.3141,35.8017,33.9369,35.8017,843175.38416131,0
+VNQ.US,D,20080110,000000,35.7299,36.9616,34.7931,36.3551,1130873.9135827,0
+VNQ.US,D,20080111,000000,36.7021,36.9105,35.4192,36.36,880474.64897763,0
+VNQ.US,D,20080114,000000,36.655,37.0373,35.3957,36.2057,630669.47073741,0
+VNQ.US,D,20080115,000000,35.6474,35.8203,35.0988,35.4714,855878.04929416,0
+VNQ.US,D,20080116,000000,35.0034,36.4485,35.0034,35.8764,980635.16863659,0
+VNQ.US,D,20080117,000000,35.9845,36.2322,35.2629,35.3898,1104713.7681069,0
+VNQ.US,D,20080118,000000,35.6591,35.9923,34.3615,34.919,1389437.7966194,0
+VNQ.US,D,20080122,000000,34.8491,36.4131,33.8101,35.7584,1460164.5921689,0
+VNQ.US,D,20080123,000000,35.3141,39.1488,35.3141,39.1488,2096756.6156735,0
+VNQ.US,D,20080124,000000,39.1852,40.0041,37.8198,38.2287,1191740.2996558,0
+VNQ.US,D,20080125,000000,38.6918,39.0535,37.6261,38.0056,1088988.7903201,0
+VNQ.US,D,20080128,000000,38.0321,39.2924,37.464,39.2924,1284162.4375044,0
+VNQ.US,D,20080129,000000,39.2314,39.5608,38.6289,38.9434,839718.69671664,0
+VNQ.US,D,20080130,000000,38.8461,39.5411,37.8798,37.8975,929729.90188609,0
+VNQ.US,D,20080131,000000,37.7589,39.1164,37.4286,38.6613,1172771.2440994,0
+VNQ.US,D,20080201,000000,38.8923,40.3314,38.794,40.2793,1338433.8545651,0
+VNQ.US,D,20080204,000000,40.238,40.238,39.2747,39.8586,820209.4701676,0
+VNQ.US,D,20080205,000000,39.1685,39.7436,38.4489,38.4489,1121467.2070492,0
+VNQ.US,D,20080206,000000,38.7232,38.8304,37.7362,37.8257,880146.07038887,0
+VNQ.US,D,20080207,000000,37.7087,38.7153,37.4069,38.7153,729515.67604131,0
+VNQ.US,D,20080208,000000,38.6289,38.6289,37.0118,37.4826,1320997.826666,0
+VNQ.US,D,20080211,000000,37.4826,37.9457,36.5635,36.7217,1135969.4248865,0
+VNQ.US,D,20080212,000000,36.9686,37.9505,36.9686,37.7628,1423893.7885082,0
+VNQ.US,D,20080213,000000,38.5375,38.5375,37.3941,38.0636,1285349.5929628,0
+VNQ.US,D,20080214,000000,38.0518,38.5168,37.342,37.3529,1649968.0648329,0
+VNQ.US,D,20080215,000000,37.2163,37.6645,36.8348,37.6576,1815257.3367783,0
+VNQ.US,D,20080219,000000,38.7685,38.7685,36.9686,37.5632,1697953.7633179,0
+VNQ.US,D,20080220,000000,36.8663,37.8503,36.8348,37.7982,2395476.2609793,0
+VNQ.US,D,20080221,000000,38.0891,38.2533,36.7689,36.7689,1722914.5460811,0
+VNQ.US,D,20080222,000000,37.3941,37.8129,36.5989,37.8129,1677224.8286328,0
+VNQ.US,D,20080225,000000,38.332,38.964,37.347,38.964,1553254.0599068,0
+VNQ.US,D,20080226,000000,38.9886,39.2816,38.4549,38.9581,1402358.1577832,0
+VNQ.US,D,20080227,000000,38.8814,39.2629,38.5217,38.7753,706226.2698147,0
+VNQ.US,D,20080228,000000,38.616,38.616,37.9752,37.9752,990199.55220183,0
+VNQ.US,D,20080229,000000,37.9387,37.9574,37.2929,37.4286,877798.2085224,0
+VNQ.US,D,20080303,000000,37.4207,37.8316,36.9686,37.69,992797.66277677,0
+VNQ.US,D,20080304,000000,37.1848,37.8366,36.886,37.3362,815584.95541674,0
+VNQ.US,D,20080305,000000,37.2163,38.0823,37.2163,37.8503,880545.85795972,0
+VNQ.US,D,20080306,000000,37.9309,37.9309,36.1034,36.1261,843804.057746,0
+VNQ.US,D,20080307,000000,36.1673,36.9164,35.6522,36.7149,1003777.0705432,0
+VNQ.US,D,20080310,000000,36.8613,36.8918,36.0219,36.1938,1186351.8142542,0
+VNQ.US,D,20080311,000000,37.3017,38.5443,36.7356,38.5443,911234.89469617,0
+VNQ.US,D,20080312,000000,38.3064,39.022,37.7362,37.7362,573053.26606096,0
+VNQ.US,D,20080313,000000,37.5377,38.4903,36.6195,38.1777,793733.97062825,0
+VNQ.US,D,20080314,000000,38.8461,38.8461,36.7621,37.4069,971404.45001597,0
+VNQ.US,D,20080317,000000,37.0757,37.868,36.8141,37.6331,1610680.034874,0
+VNQ.US,D,20080318,000000,38.7979,39.3051,37.9387,39.2874,1221852.5436373,0
+VNQ.US,D,20080319,000000,39.1351,39.9421,38.9886,38.9886,587707.05730296,0
+VNQ.US,D,20080320,000000,39.1488,40.6066,39.0614,40.2912,837841.83140312,0
+VNQ.US,D,20080324,000000,41.2663,41.5917,40.7709,41.1955,605961.98849613,0
+VNQ.US,D,20080325,000000,41.2711,41.4481,40.3983,40.9871,1187476.9161712,0
+VNQ.US,D,20080326,000000,40.5871,40.8288,40.0945,40.1997,689284.63570542,0
+VNQ.US,D,20080327,000000,41.2918,41.2918,39.7819,39.8724,1061952.7743645,0
+VNQ.US,D,20080328,000000,40.8554,40.8554,39.3051,39.4005,775017.1983227,0
+VNQ.US,D,20080331,000000,40.0503,40.468,39.372,39.5558,644997.73520416,0
+VNQ.US,D,20080401,000000,40.4091,41.805,40.1132,41.805,6114553.5455555,0
+VNQ.US,D,20080402,000000,41.9328,41.9829,41.0696,41.6005,762384.72490075,0
+VNQ.US,D,20080403,000000,41.8187,42.5521,41.3332,42.5521,802656.45608355,0
+VNQ.US,D,20080404,000000,42.9079,42.9079,41.7882,41.8806,1773721.1375278,0
+VNQ.US,D,20080407,000000,42.5993,42.5993,41.4766,41.4943,1074560.8332783,0
+VNQ.US,D,20080408,000000,41.8187,41.8187,41.2102,41.4393,713740.85196705,0
+VNQ.US,D,20080409,000000,41.3695,41.4826,40.3836,40.3983,813641.96747698,0
+VNQ.US,D,20080410,000000,40.3836,41.0628,40.0877,40.7914,909489.2573639,0
+VNQ.US,D,20080411,000000,40.2321,40.7974,40.1427,40.2912,666015.57490225,0
+VNQ.US,D,20080414,000000,40.1839,40.6765,39.9913,40.0572,647929.51072374,0
+VNQ.US,D,20080415,000000,40.3314,40.5172,39.9913,40.4612,344915.96379815,0
+VNQ.US,D,20080416,000000,40.994,42.1009,40.7275,42.1009,564842.87042652,0
+VNQ.US,D,20080417,000000,41.8482,42.266,41.5111,42.2542,631865.78163645,0
+VNQ.US,D,20080418,000000,42.8647,43.0288,41.922,42.0114,1284495.0851778,0
+VNQ.US,D,20080421,000000,42.0714,42.0763,41.5513,41.7018,485342.11101287,0
+VNQ.US,D,20080422,000000,41.6781,41.8237,41.2663,41.6005,824593.90892171,0
+VNQ.US,D,20080423,000000,41.6005,42.4027,41.4531,42.1215,1093555.3206141,0
+VNQ.US,D,20080424,000000,42.1864,43.1114,42.0477,42.961,1398009.3235202,0
+VNQ.US,D,20080425,000000,43.6236,43.6236,42.7281,43.1979,716633.97118207,0
+VNQ.US,D,20080428,000000,43.3326,43.3326,42.8263,43.1419,1103471.680005,0
+VNQ.US,D,20080429,000000,42.7241,43.0839,42.4213,42.674,1271412.9778975,0
+VNQ.US,D,20080430,000000,43.0397,43.0967,41.9633,42.0763,992937.02892742,0
+VNQ.US,D,20080501,000000,42.1274,42.9826,41.7882,42.9826,1230514.6076724,0
+VNQ.US,D,20080502,000000,43.5656,43.5656,42.6671,42.9463,2069043.097117,0
+VNQ.US,D,20080505,000000,42.9246,42.9463,42.4155,42.8263,466055.66685063,0
+VNQ.US,D,20080506,000000,43.1369,43.1419,42.3456,43.1271,531163.05644247,0
+VNQ.US,D,20080507,000000,43.0712,43.1114,41.7882,41.9485,782549.07408498,0
+VNQ.US,D,20080508,000000,42.3741,42.3741,41.4,41.6949,660952.61627599,0
+VNQ.US,D,20080509,000000,41.6556,41.9003,41.2535,41.4688,539782.39508831,0
+VNQ.US,D,20080512,000000,41.5956,42.4646,41.4875,42.4646,453666.32123895,0
+VNQ.US,D,20080513,000000,42.6278,42.6671,42.1274,42.6347,484382.82429707,0
+VNQ.US,D,20080514,000000,43.0397,43.1369,42.7241,42.902,468369.9587684,0
+VNQ.US,D,20080515,000000,43.023,43.4191,42.612,43.4191,654527.53154954,0
+VNQ.US,D,20080516,000000,43.427,43.427,42.8765,43.1911,510652.83505953,0
+VNQ.US,D,20080519,000000,43.2117,43.4407,42.8578,43.2618,404870.87490052,0
+VNQ.US,D,20080520,000000,42.9463,43.017,42.3171,42.6819,2239107.4399469,0
+VNQ.US,D,20080521,000000,42.5923,42.9079,41.4531,41.6556,5432295.2018395,0
+VNQ.US,D,20080522,000000,41.4393,41.6733,41.1827,41.2988,5592426.9089397,0
+VNQ.US,D,20080523,000000,41.1955,41.2594,40.8977,41.1011,490935.06792009,0
+VNQ.US,D,20080527,000000,41.1149,41.8109,41.1149,41.6664,584426.35777116,0
+VNQ.US,D,20080528,000000,41.9633,41.9711,41.4826,41.7371,315006.15677994,0
+VNQ.US,D,20080529,000000,41.7214,42.1992,41.5838,42.1864,1146147.2229689,0
+VNQ.US,D,20080530,000000,42.443,42.443,41.7627,41.9888,480461.2439265,0
+VNQ.US,D,20080602,000000,42.266,42.266,40.9802,41.286,533839.4968977,0
+VNQ.US,D,20080603,000000,41.5199,41.6477,41.05,41.5592,646596.88548756,0
+VNQ.US,D,20080604,000000,41.3931,42.1009,41.2918,41.7725,510611.12694145,0
+VNQ.US,D,20080605,000000,42.0537,42.7438,41.922,42.7281,353669.58223879,0
+VNQ.US,D,20080606,000000,42.5029,42.5029,40.932,40.9458,938664.59459546,0
+VNQ.US,D,20080609,000000,41.1218,41.4324,40.0503,40.1309,649884.70591757,0
+VNQ.US,D,20080610,000000,39.9913,40.4553,39.4517,40.1496,597081.21115891,0
+VNQ.US,D,20080611,000000,40.3639,40.5703,39.4919,39.5411,425094.22581277,0
+VNQ.US,D,20080612,000000,39.891,40.3226,39.3583,39.9481,529449.97178773,0
+VNQ.US,D,20080613,000000,40.1633,40.6126,39.6374,40.6126,476065.61518949,0
+VNQ.US,D,20080616,000000,40.4041,41.1699,40.2577,41.1512,405078.39821974,0
+VNQ.US,D,20080617,000000,41.3617,41.3617,39.8959,39.9844,366460.74996367,0
+VNQ.US,D,20080618,000000,39.9107,39.9107,39.0801,39.3946,361839.28702633,0
+VNQ.US,D,20080619,000000,39.3396,40.3098,39.1273,40.3098,1249321.9171123,0
+VNQ.US,D,20080620,000000,39.8655,39.9539,39.1685,39.4005,427994.46592599,0
+VNQ.US,D,20080623,000000,39.6718,39.6797,38.4292,38.4292,428650.60583235,0
+VNQ.US,D,20080624,000000,37.8129,38.4607,37.4678,37.9457,1520932.3029382,0
+VNQ.US,D,20080625,000000,38.0518,39.1685,38.0518,38.564,1766325.5761027,0
+VNQ.US,D,20080626,000000,38.9266,38.9355,37.233,37.2772,752220.15134364,0
+VNQ.US,D,20080627,000000,37.3696,37.5377,36.6687,36.9852,1946266.6047478,0
+VNQ.US,D,20080630,000000,36.9214,37.5377,36.5989,37.0373,1997677.4552711,0
+VNQ.US,D,20080701,000000,36.0681,37.3017,35.9845,37.0059,3157413.3865641,0
+VNQ.US,D,20080702,000000,37.0638,37.1916,36.3679,36.5478,3923511.1512451,0
+VNQ.US,D,20080703,000000,36.5989,36.7021,36.0347,36.1733,3244130.6676765,0
+VNQ.US,D,20080707,000000,36.3679,36.5566,35.2237,35.3652,3470492.831743,0
+VNQ.US,D,20080708,000000,35.4389,38.0056,35.1362,38.0007,7470486.4988325,0
+VNQ.US,D,20080709,000000,38.9061,38.9061,35.0703,35.4075,4336279.1022588,0
+VNQ.US,D,20080710,000000,35.2993,36.3738,34.919,36.0917,3528601.3956671,0
+VNQ.US,D,20080711,000000,35.1902,36.7414,35.0634,35.9157,6566606.4747146,0
+VNQ.US,D,20080714,000000,35.9737,36.6382,34.5149,34.6663,6081152.4638727,0
+VNQ.US,D,20080715,000000,34.4805,35.4714,33.7216,34.33,10956052.237541,0
+VNQ.US,D,20080716,000000,34.3104,36.8348,33.9447,36.8348,7521333.7811262,0
+VNQ.US,D,20080717,000000,36.8348,37.4207,35.8832,37.2772,12792120.907969,0
+VNQ.US,D,20080718,000000,37.2044,37.3991,36.6755,37.342,7080122.9281252,0
+VNQ.US,D,20080721,000000,37.3214,37.6222,37.0196,37.6222,4936459.9386809,0
+VNQ.US,D,20080722,000000,37.2044,38.6918,36.8732,38.6289,10222377.956946,0
+VNQ.US,D,20080723,000000,38.2287,40.065,38.2287,39.7209,8727129.7165744,0
+VNQ.US,D,20080724,000000,39.9274,39.9274,36.8918,37.0875,4125204.4893748,0
+VNQ.US,D,20080725,000000,37.4748,38.1678,36.9921,37.697,6455934.4920287,0
+VNQ.US,D,20080728,000000,37.9112,38.2533,36.6687,37.0825,1709492.6702292,0
+VNQ.US,D,20080729,000000,37.0314,38.8716,36.9429,38.8038,3303835.3300705,0
+VNQ.US,D,20080730,000000,40.0434,40.0434,37.5062,38.6741,6338376.6007751,0
+VNQ.US,D,20080731,000000,38.4489,38.6868,37.6331,38.1914,4303084.5266241,0
+VNQ.US,D,20080801,000000,38.2081,38.2985,37.2585,38.2229,4978482.3935518,0
+VNQ.US,D,20080804,000000,38.0439,38.1206,37.4354,37.6645,5184033.2239682,0
+VNQ.US,D,20080805,000000,37.8503,39.4192,37.7087,39.3583,4133983.5395949,0
+VNQ.US,D,20080806,000000,39.1213,39.3445,38.5974,39.1685,3503116.7182499,0
+VNQ.US,D,20080807,000000,38.7753,38.8991,37.8051,38.1353,4390365.3759662,0
+VNQ.US,D,20080808,000000,38.1206,39.8507,37.9457,39.2462,4496630.5399323,0
+VNQ.US,D,20080811,000000,39.6797,40.9055,39.2669,40.5103,8185888.5546245,0
+VNQ.US,D,20080812,000000,40.7275,40.7275,39.1036,39.606,6923320.7495731,0
+VNQ.US,D,20080813,000000,39.314,39.3838,38.5375,39.0279,6345581.932491,0
+VNQ.US,D,20080814,000000,38.8097,39.7269,38.6416,39.6532,7433660.2651114,0
+VNQ.US,D,20080815,000000,39.7633,40.1427,39.2127,39.6001,4693073.74154,0
+VNQ.US,D,20080818,000000,39.6532,39.7269,38.4292,39.0535,5367175.6049936,0
+VNQ.US,D,20080819,000000,38.4292,38.4322,37.6508,38.0891,6614511.8087769,0
+VNQ.US,D,20080820,000000,38.1353,38.3133,37.2929,38.1452,6910837.8150135,0
+VNQ.US,D,20080821,000000,37.6793,37.7362,37.2163,37.4678,6076805.664152,0
+VNQ.US,D,20080822,000000,37.5711,38.7409,37.5711,38.7409,4305396.7839996,0
+VNQ.US,D,20080825,000000,38.6986,38.8647,37.3991,37.5711,2823204.2018581,0
+VNQ.US,D,20080826,000000,37.0118,38.0134,37.0118,38.0134,3281480.7960515,0
+VNQ.US,D,20080827,000000,38.2799,38.3929,37.6261,38.3929,2566550.7540837,0
+VNQ.US,D,20080828,000000,38.4489,39.3779,38.3133,39.372,2150800.1639917,0
+VNQ.US,D,20080829,000000,39.0839,39.4684,38.6741,39.1007,2125062.1860524,0
+VNQ.US,D,20080902,000000,39.3051,40.0149,38.616,39.3523,3855059.9913087,0
+VNQ.US,D,20080903,000000,39.2983,39.9746,39.0387,39.9746,4242301.5567873,0
+VNQ.US,D,20080904,000000,39.5352,39.7633,38.7488,38.8529,4132495.2718692,0
+VNQ.US,D,20080905,000000,38.4322,38.8991,37.9653,38.8589,5970584.2428464,0
+VNQ.US,D,20080908,000000,40.2518,40.5988,39.4684,40.5359,5537701.7889359,0
+VNQ.US,D,20080909,000000,40.3098,40.6519,38.7094,39.022,4877425.6579897,0
+VNQ.US,D,20080910,000000,39.2255,39.4517,38.2681,39.0928,4986324.5370216,0
+VNQ.US,D,20080911,000000,38.8864,39.6885,38.2484,39.6885,6664380.4762025,0
+VNQ.US,D,20080912,000000,39.1538,39.9107,38.8038,39.5608,4049794.1773464,0
+VNQ.US,D,20080915,000000,38.964,39.1921,37.2772,37.2772,9601244.3861807,0
+VNQ.US,D,20080916,000000,36.5566,39.1164,36.5183,39.1164,8654085.5772936,0
+VNQ.US,D,20080917,000000,38.3064,38.5217,36.6136,36.8663,6616129.2699415,0
+VNQ.US,D,20080918,000000,36.7758,39.9972,35.3957,39.9972,9699651.130338,0
+VNQ.US,D,20080919,000000,43.716,43.716,39.0801,41.1896,3739788.9256513,0
+VNQ.US,D,20080922,000000,39.3051,40.8288,37.5957,37.7294,2722511.6493759,0
+VNQ.US,D,20080923,000000,38.6229,38.8461,37.8798,37.984,3935404.0685245,0
+VNQ.US,D,20080924,000000,38.0636,38.8766,36.8004,37.233,4866227.5369212,0
+VNQ.US,D,20080925,000000,37.9505,38.153,36.9429,37.697,3533451.7446183,0
+VNQ.US,D,20080926,000000,36.7965,38.8647,36.655,38.8647,3141439.17734,0
+VNQ.US,D,20080929,000000,37.3607,38.5974,35.959,35.959,5166745.7176603,0
+VNQ.US,D,20080930,000000,37.8198,38.6662,36.4082,38.5443,3736801.2002172,0
+VNQ.US,D,20081001,000000,38.3545,38.3545,37.0638,37.6173,4553714.7117854,0
+VNQ.US,D,20081002,000000,37.2093,37.3214,35.0703,35.1843,3595608.0305383,0
+VNQ.US,D,20081003,000000,35.9078,36.2116,33.4425,33.6645,6465394.0966631,0
+VNQ.US,D,20081006,000000,33.233,33.412,31.0016,32.657,6831995.2300487,0
+VNQ.US,D,20081007,000000,32.4004,32.8595,29.8534,29.8534,5028730.5031247,0
+VNQ.US,D,20081008,000000,28.7258,30.8011,28.0997,29.4425,3649390.140165,0
+VNQ.US,D,20081009,000000,29.356,30.4982,26.9446,27.1097,8918451.9750991,0
+VNQ.US,D,20081010,000000,25.9311,29.9998,24.3023,29.703,4826563.1166285,0
+VNQ.US,D,20081013,000000,31.5098,31.6691,29.3157,31.5894,2395307.3939647,0
+VNQ.US,D,20081014,000000,32.6304,32.6304,27.5138,29.4425,5540754.619725,0
+VNQ.US,D,20081015,000000,28.4673,29.0296,25.4721,25.6637,4396903.3777929,0
+VNQ.US,D,20081016,000000,26.3912,27.4175,24.726,27.1521,3599819.533193,0
+VNQ.US,D,20081017,000000,25.8614,28.0997,25.7513,26.8601,5026366.3649195,0
+VNQ.US,D,20081020,000000,27.501,27.501,25.8024,27.0587,2980229.162797,0
+VNQ.US,D,20081021,000000,26.7166,27.3407,26.0707,26.1316,2224317.3343677,0
+VNQ.US,D,20081022,000000,25.36,25.8024,23.448,24.2875,4045548.0874718,0
+VNQ.US,D,20081023,000000,24.2315,24.7957,21.8113,23.6535,8732451.0620785,0
+VNQ.US,D,20081024,000000,21.1714,23.6083,21.1714,22.3126,4500193.0235789,0
+VNQ.US,D,20081027,000000,22.1091,23.1777,20.9197,21.0426,3688335.3497387,0
+VNQ.US,D,20081028,000000,21.5547,24.4438,20.6248,24.3307,7677567.3050927,0
+VNQ.US,D,20081029,000000,24.1292,25.189,23.2258,23.4697,5973760.1634474,0
+VNQ.US,D,20081030,000000,24.6935,24.8576,23.7626,24.726,5966841.7022022,0
+VNQ.US,D,20081031,000000,24.9265,26.4364,24.4026,26.3164,17585603.383334,0
+VNQ.US,D,20081103,000000,26.2467,26.4492,25.3669,25.4534,10538292.536883,0
+VNQ.US,D,20081104,000000,26.172,26.9702,25.6195,26.8807,9793041.710343,0
+VNQ.US,D,20081105,000000,26.4954,26.5003,24.0615,24.2393,15411469.053184,0
+VNQ.US,D,20081106,000000,24.0034,24.3564,23.0077,23.101,20159409.315421,0
+VNQ.US,D,20081107,000000,23.3743,24.6551,22.6567,24.5657,13622582.437015,0
+VNQ.US,D,20081110,000000,24.8026,24.8154,22.0964,22.3677,6013646.3488558,0
+VNQ.US,D,20081111,000000,22.0629,22.5486,21.1714,22.0551,5757046.8164534,0
+VNQ.US,D,20081112,000000,21.5488,21.5547,20.3122,20.4754,8720281.4470401,0
+VNQ.US,D,20081113,000000,21.1714,22.815,19.5366,22.7275,14938660.74029,0
+VNQ.US,D,20081114,000000,22.4178,22.4306,20.0527,20.1686,4110216.0159171,0
+VNQ.US,D,20081117,000000,19.9259,20.3122,19.3862,19.4354,4176540.0618314,0
+VNQ.US,D,20081118,000000,19.5179,19.8394,18.1063,19.2515,5120253.3732567,0
+VNQ.US,D,20081119,000000,19.0598,19.2515,16.4814,16.6652,4840423.4363558,0
+VNQ.US,D,20081120,000000,16.3683,17.4939,15.1208,15.3489,6555544.6679833,0
+VNQ.US,D,20081121,000000,15.7225,16.617,14.2784,16.4764,10848110.610682,0
+VNQ.US,D,20081124,000000,17.0348,19.5022,16.3181,19.2781,8359855.1496726,0
+VNQ.US,D,20081125,000000,19.6791,19.9553,18.1535,19.5867,4651827.4645738,0
+VNQ.US,D,20081126,000000,19.5867,20.674,18.9684,20.6405,3703531.3465157,0
+VNQ.US,D,20081128,000000,20.5294,20.7939,19.8934,20.3397,1321725.1755544,0
+VNQ.US,D,20081201,000000,19.8325,19.8747,16.1343,16.3683,3835518.2120821,0
+VNQ.US,D,20081202,000000,16.8077,18.6253,16.8018,18.5447,5330726.7788777,0
+VNQ.US,D,20081203,000000,17.7337,19.5867,17.4398,19.5867,6629572.508488,0
+VNQ.US,D,20081204,000000,19.2319,20.4488,18.6126,19.0461,3882357.4459556,0
+VNQ.US,D,20081205,000000,18.7522,21.079,18.4739,21.0632,3433507.9037191,0
+VNQ.US,D,20081208,000000,21.5429,23.0607,21.2451,23.0283,2920097.2465106,0
+VNQ.US,D,20081209,000000,22.7176,22.992,20.8578,21.0268,4151529.4327806,0
+VNQ.US,D,20081210,000000,21.4239,22.8877,21.3139,22.8375,2612016.671874,0
+VNQ.US,D,20081211,000000,22.3156,22.4306,19.2377,19.5798,3086214.5771904,0
+VNQ.US,D,20081212,000000,19.0314,21.6246,18.9025,21.6246,3024430.6125197,0
+VNQ.US,D,20081215,000000,21.7002,21.9096,19.9651,20.8705,2248148.9461294,0
+VNQ.US,D,20081216,000000,20.9138,23.4441,20.8224,23.4264,3704117.2947111,0
+VNQ.US,D,20081217,000000,22.8218,24.8636,22.3745,23.855,6642284.3290615,0
+VNQ.US,D,20081218,000000,24.1519,24.2315,21.7965,21.8723,2992927.7588451,0
+VNQ.US,D,20081219,000000,21.9243,23.4077,21.9243,23.4077,3587421.0321408,0
+VNQ.US,D,20081222,000000,23.218,23.2258,21.4938,22.5279,5818248.9020135,0
+VNQ.US,D,20081223,000000,22.754,22.9821,22.1701,22.3972,2492846.4058118,0
+VNQ.US,D,20081224,000000,21.943,22.0629,21.5744,22.0629,971047.38783437,0
+VNQ.US,D,20081226,000000,22.1986,22.3795,21.6756,22.3795,959710.91788639,0
+VNQ.US,D,20081229,000000,22.1937,22.1937,20.6927,21.0917,2444415.1425531,0
+VNQ.US,D,20081230,000000,21.3522,22.1023,21.2244,21.9381,2784419.7211297,0
+VNQ.US,D,20081231,000000,22.0708,23.3232,21.943,23.1079,3082323.5149551,0
+VNQ.US,D,20090102,000000,23.2258,23.2318,22.3618,22.3745,3441382.5998666,0
+VNQ.US,D,20090105,000000,22.3411,22.582,21.7818,21.9607,11543790.83025,0
+VNQ.US,D,20090106,000000,22.347,23.2996,21.654,23.0607,3018994.3153731,0
+VNQ.US,D,20090107,000000,22.9162,22.9624,22.1091,22.2871,2270618.4317908,0
+VNQ.US,D,20090108,000000,21.9872,22.2714,21.6678,22.118,3254294.2239625,0
+VNQ.US,D,20090109,000000,22.1386,22.1563,20.8932,20.9846,2353050.9667241,0
+VNQ.US,D,20090112,000000,20.845,20.8932,19.4225,19.7548,2778028.206352,0
+VNQ.US,D,20090113,000000,19.5306,20.4607,19.4,20.3516,2827613.0551204,0
+VNQ.US,D,20090114,000000,19.9593,19.9593,19.0804,19.2839,3675619.4600806,0
+VNQ.US,D,20090115,000000,19.2839,20.382,18.3117,19.9199,6194819.292891,0
+VNQ.US,D,20090116,000000,20.2886,20.7369,19.4117,20.674,8738769.3333319,0
+VNQ.US,D,20090120,000000,20.3888,20.4006,18.2586,18.3609,6180966.0940618,0
+VNQ.US,D,20090121,000000,18.7885,20.2925,18.1682,20.2817,5475631.9710655,0
+VNQ.US,D,20090122,000000,19.5366,20.1971,18.8878,19.17,6158350.1213515,0
+VNQ.US,D,20090123,000000,18.5447,19.8325,18.4169,19.7548,5620673.4775906,0
+VNQ.US,D,20090126,000000,19.7931,20.3181,19.2515,19.6427,5923858.9433444,0
+VNQ.US,D,20090127,000000,19.7803,20.263,19.5435,19.9199,3928124.476013,0
+VNQ.US,D,20090128,000000,20.9737,21.7258,20.3122,21.6471,4278857.1963763,0
+VNQ.US,D,20090129,000000,21.1881,21.2381,19.7931,19.8747,4281887.6471997,0
+VNQ.US,D,20090130,000000,20.1107,20.4075,18.8092,19.0598,3764282.7809463,0
+VNQ.US,D,20090202,000000,18.6194,19.5435,18.5515,19.5179,4310091.4904613,0
+VNQ.US,D,20090203,000000,19.6212,19.6467,18.9802,19.3253,3405782.1779086,0
+VNQ.US,D,20090204,000000,19.3301,19.8433,18.8554,18.8554,12332230.921696,0
+VNQ.US,D,20090205,000000,18.4553,19.1286,17.8979,18.4553,7524580.9107093,0
+VNQ.US,D,20090206,000000,18.5575,19.9328,18.5172,19.7341,7099022.8092417,0
+VNQ.US,D,20090209,000000,19.9593,20.0595,19.3429,20.0281,4143499.0941437,0
+VNQ.US,D,20090210,000000,19.9947,19.9947,18.0807,18.2468,7391973.5097276,0
+VNQ.US,D,20090211,000000,18.4336,18.5929,17.6944,18.5929,5511510.1080537,0
+VNQ.US,D,20090212,000000,17.9362,18.3747,16.9532,18.2793,5524620.6989268,0
+VNQ.US,D,20090213,000000,18.1063,18.119,17.1184,17.1557,5419657.6420617,0
+VNQ.US,D,20090217,000000,16.4814,16.6415,15.7795,15.9388,4039004.9992893,0
+VNQ.US,D,20090218,000000,16.1599,16.2799,15.4718,16.1668,8734085.8168529,0
+VNQ.US,D,20090219,000000,16.4814,16.617,15.3332,15.4718,4647986.2486259,0
+VNQ.US,D,20090220,000000,15.0491,16.5216,14.6952,16.444,9916278.0092822,0
+VNQ.US,D,20090223,000000,16.5983,16.7173,15.1208,15.2094,7978854.5428383,0
+VNQ.US,D,20090224,000000,15.7353,16.5639,15.165,16.4961,8182656.6841091,0
+VNQ.US,D,20090225,000000,16.3113,16.8834,15.5377,16.1805,7712737.4213446,0
+VNQ.US,D,20090226,000000,16.5109,16.6809,15.2703,15.3489,6026865.7877443,0
+VNQ.US,D,20090227,000000,14.9292,15.6654,14.8987,15.1464,5799890.2091607,0
+VNQ.US,D,20090302,000000,14.937,14.937,13.8685,14.2027,7529539.0904047,0
+VNQ.US,D,20090303,000000,14.3796,14.5743,13.5352,14.2568,8539345.5271882,0
+VNQ.US,D,20090304,000000,14.5389,14.8406,14.0631,14.4858,4824398.363573,0
+VNQ.US,D,20090305,000000,14.1182,14.302,13.3956,13.5923,5348202.4803526,0
+VNQ.US,D,20090306,000000,13.6847,13.8282,12.6476,13.4075,7782099.0389805,0
+VNQ.US,D,20090309,000000,13.0015,13.7191,13.0015,13.7072,6123080.3125246,0
+VNQ.US,D,20090310,000000,14.0798,15.6713,13.9481,15.6134,4827895.7418646,0
+VNQ.US,D,20090311,000000,15.6753,15.9073,15.1464,15.3597,4252141.6208402,0
+VNQ.US,D,20090312,000000,15.3804,16.7251,15.1464,16.617,4402741.4970527,0
+VNQ.US,D,20090313,000000,16.9826,17.08,15.7175,16.2641,4349985.8140391,0
+VNQ.US,D,20090316,000000,16.3801,16.5354,14.9498,14.9822,3600980.239601,0
+VNQ.US,D,20090317,000000,15.0117,16.1599,14.6696,16.1146,3782927.3269986,0
+VNQ.US,D,20090318,000000,15.8552,17.0102,15.4511,16.9965,6140089.0865313,0
+VNQ.US,D,20090319,000000,17.2638,17.2914,15.8866,15.9565,3435052.1213592,0
+VNQ.US,D,20090320,000000,15.8994,15.8994,14.5821,14.5821,4389728.5642121,0
+VNQ.US,D,20090323,000000,15.2703,17.0584,15.1208,16.9424,4359785.1872452,0
+VNQ.US,D,20090324,000000,16.4814,17.0298,15.4718,15.632,7087241.7917913,0
+VNQ.US,D,20090325,000000,15.6831,15.9692,14.302,15.5848,3692047.3722476,0
+VNQ.US,D,20090326,000000,15.747,16.0832,14.9695,15.9328,4748353.2743329,0
+VNQ.US,D,20090327,000000,15.572,15.7353,15.1877,15.2241,3985029.6081398,0
+VNQ.US,D,20090330,000000,14.7522,14.8171,14.2646,14.3904,2228560.3724288,0
+VNQ.US,D,20090331,000000,14.652,15.6134,14.471,15.3932,3882879.3060671,0
+VNQ.US,D,20090401,000000,15.1208,15.5377,14.9567,15.3135,2932837.5506768,0
+VNQ.US,D,20090402,000000,15.8601,16.5983,15.5268,16.4224,3712606.422647,0
+VNQ.US,D,20090403,000000,16.3683,17.9117,16.0527,17.836,4406054.749262,0
+VNQ.US,D,20090406,000000,17.4683,18.0493,17.0535,17.6315,5102965.8669488,0
+VNQ.US,D,20090407,000000,17.2118,17.3081,16.1746,16.3113,3738177.5681137,0
+VNQ.US,D,20090408,000000,16.389,16.6887,16.0684,16.5531,4068978.8943914,0
+VNQ.US,D,20090409,000000,17.2914,18.7728,16.9758,18.7728,3933598.412193,0
+VNQ.US,D,20090413,000000,18.3078,19.2102,18.119,18.8307,6804975.4904319,0
+VNQ.US,D,20090414,000000,18.4858,18.6961,17.1931,17.2295,5334580.2020797,0
+VNQ.US,D,20090415,000000,17.1871,18.8307,17.0672,18.7285,6537734.2842925,0
+VNQ.US,D,20090416,000000,18.7383,20.2512,17.9922,19.3547,9154320.538274,0
+VNQ.US,D,20090417,000000,19.4864,20.4006,18.9684,19.7056,9156658.2274288,0
+VNQ.US,D,20090420,000000,19.0461,19.2171,17.5666,17.6757,6506157.1698224,0
+VNQ.US,D,20090421,000000,17.2373,19.2839,17.1301,19.2427,12050079.571978,0
+VNQ.US,D,20090422,000000,18.8484,19.5916,18.4631,18.5732,14790616.249263,0
+VNQ.US,D,20090423,000000,18.6902,19.5179,18.3884,19.4078,9672966.072937,0
+VNQ.US,D,20090424,000000,19.5651,20.9197,19.17,20.3259,12333606.272321,0
+VNQ.US,D,20090427,000000,19.9593,20.0881,18.5575,19.109,9634886.5611313,0
+VNQ.US,D,20090428,000000,18.931,19.8433,18.6469,19.3626,9510991.0704721,0
+VNQ.US,D,20090429,000000,19.6044,20.4754,19.4177,20.2031,8065672.5337968,0
+VNQ.US,D,20090430,000000,20.4301,20.902,20.0281,20.1176,8793471.0560987,0
+VNQ.US,D,20090501,000000,20.1362,20.1461,19.1965,19.4589,6193736.9163633,0
+VNQ.US,D,20090504,000000,19.862,21.1055,19.6535,21.0632,8577278.5519451,0
+VNQ.US,D,20090505,000000,20.8853,20.8853,20.0881,20.2748,9635334.1604473,0
+VNQ.US,D,20090506,000000,20.6927,21.1556,20.0832,21.0514,12724756.193645,0
+VNQ.US,D,20090507,000000,21.307,21.3139,19.3183,19.8433,11926960.259225,0
+VNQ.US,D,20090508,000000,20.1362,21.2982,19.8433,21.1714,9644055.2262104,0
+VNQ.US,D,20090511,000000,20.5226,20.898,20.2994,20.3613,5495388.3945096,0
+VNQ.US,D,20090512,000000,20.5717,20.7211,19.4354,20.3072,5018444.874298,0
+VNQ.US,D,20090513,000000,19.627,19.6664,18.6706,18.9733,4522754.0636458,0
+VNQ.US,D,20090514,000000,18.704,19.7341,18.3884,19.4225,4089090.3454747,0
+VNQ.US,D,20090515,000000,19.3183,19.4963,18.4041,18.7728,3317993.7102514,0
+VNQ.US,D,20090518,000000,18.9733,20.4154,18.9576,20.2817,4379918.0010232,0
+VNQ.US,D,20090519,000000,20.3692,20.4665,19.6427,19.8934,4588434.1769078,0
+VNQ.US,D,20090520,000000,20.4223,20.7329,19.627,19.7341,5390931.9386885,0
+VNQ.US,D,20090521,000000,19.3862,20.0163,19.2171,19.7931,4234448.2233344,0
+VNQ.US,D,20090522,000000,20.0595,20.0595,19.2781,19.3066,2633436.3336852,0
+VNQ.US,D,20090526,000000,19.1965,20.6356,19.1148,20.4518,3970389.041423,0
+VNQ.US,D,20090527,000000,20.435,20.5854,19.5985,19.7106,4006063.7241766,0
+VNQ.US,D,20090528,000000,20.0212,20.2365,19.4589,19.9809,3781628.2717111,0
+VNQ.US,D,20090529,000000,20.2886,20.6857,19.8934,20.6405,2670158.8057466,0
+VNQ.US,D,20090601,000000,21.1369,22.1848,20.9197,21.7002,6012415.4507369,0
+VNQ.US,D,20090602,000000,21.3945,21.5744,21.0848,21.252,4410527.6906081,0
+VNQ.US,D,20090603,000000,21.1497,21.2657,20.8775,21.2116,3184747.4629732,0
+VNQ.US,D,20090604,000000,21.3777,22.0816,21.2244,21.889,3163969.6992718,0
+VNQ.US,D,20090605,000000,22.2379,22.2536,21.4594,21.8329,4413730.0602596,0
+VNQ.US,D,20090608,000000,22.0236,22.0236,21.2303,21.4338,5612706.2097664,0
+VNQ.US,D,20090609,000000,21.7071,21.7258,21.3139,21.4338,3969697.2970257,0
+VNQ.US,D,20090610,000000,21.6923,21.7592,20.5294,21.0632,3743029.9516073,0
+VNQ.US,D,20090611,000000,21.0632,21.2116,20.5668,20.6297,4281827.6282005,0
+VNQ.US,D,20090612,000000,20.6041,21.3777,20.4754,21.3777,2784471.6019595,0
+VNQ.US,D,20090615,000000,21.074,21.1881,20.0212,20.3613,3358937.8576793,0
+VNQ.US,D,20090616,000000,20.4223,20.5226,19.6712,19.9878,3545884.8328904,0
+VNQ.US,D,20090617,000000,19.9593,20.0939,19.3862,19.6073,3382706.3986282,0
+VNQ.US,D,20090618,000000,19.7106,19.9199,19.4275,19.7401,2748649.4148858,0
+VNQ.US,D,20090619,000000,19.9691,20.0399,19.6427,19.9406,2038288.9550256,0
+VNQ.US,D,20090622,000000,19.5798,19.7883,18.8554,18.8976,3220713.0852821,0
+VNQ.US,D,20090623,000000,19.1345,19.3685,18.7954,19.0402,2925840.7595513,0
+VNQ.US,D,20090624,000000,19.2996,19.3066,18.8927,19.1414,6978808.8229564,0
+VNQ.US,D,20090625,000000,19.0195,19.394,18.7462,19.394,2953090.402453,0
+VNQ.US,D,20090626,000000,19.3429,19.7106,19.1562,19.5573,3717002.0513839,0
+VNQ.US,D,20090629,000000,19.5985,19.7224,19.2515,19.5435,3694108.3636435,0
+VNQ.US,D,20090630,000000,19.6791,19.862,19.5179,19.6594,2987685.7604925,0
+VNQ.US,D,20090701,000000,19.8,20.1294,19.7548,20.0015,2654318.8763174,0
+VNQ.US,D,20090702,000000,19.7164,19.7548,18.9251,18.9448,3697181.5398561,0
+VNQ.US,D,20090706,000000,18.8307,19.4707,18.6519,19.4177,4186291.6232924,0
+VNQ.US,D,20090707,000000,19.4707,19.4796,18.5987,18.6636,3211511.8675256,0
+VNQ.US,D,20090708,000000,18.7669,18.8376,17.9579,18.4858,3738966.9705437,0
+VNQ.US,D,20090709,000000,18.6126,18.6902,18.1132,18.1377,2033695.9756811,0
+VNQ.US,D,20090710,000000,17.9716,18.2223,17.6393,18.1132,1773177.9147217,0
+VNQ.US,D,20090713,000000,18.1889,18.9163,17.9864,18.7954,6197972.8335261,0
+VNQ.US,D,20090714,000000,18.8612,19.1965,18.525,19.0244,4451545.0815604,0
+VNQ.US,D,20090715,000000,19.4078,20.0104,19.224,19.7263,2788931.3187804,0
+VNQ.US,D,20090716,000000,19.6467,20.1234,19.3429,19.9593,2533612.5307844,0
+VNQ.US,D,20090717,000000,19.8394,19.8826,19.2781,19.4225,2294465.3026201,0
+VNQ.US,D,20090720,000000,19.6712,20.1971,19.6152,20.1107,2662207.8142612,0
+VNQ.US,D,20090721,000000,20.2886,20.2886,19.627,20.0527,4716294.9905981,0
+VNQ.US,D,20090722,000000,19.7617,20.3613,19.7341,20.0772,3074548.5113826,0
+VNQ.US,D,20090723,000000,20.0939,21.1163,20.035,20.8775,4609439.8093519,0
+VNQ.US,D,20090724,000000,20.7369,21.0917,20.4665,21.019,2007048.5573136,0
+VNQ.US,D,20090727,000000,21.0514,21.3837,20.8578,21.3297,3388702.1949198,0
+VNQ.US,D,20090728,000000,21.1959,21.3945,20.9924,21.307,2288791.9812902,0
+VNQ.US,D,20090729,000000,21.1625,21.3139,20.8775,21.0426,1872474.771155,0
+VNQ.US,D,20090730,000000,21.4239,22.1328,21.3719,21.7965,3025686.9424179,0
+VNQ.US,D,20090731,000000,21.7897,22.001,21.5616,21.7759,3483860.7922229,0
+VNQ.US,D,20090803,000000,22.2448,22.2782,21.8289,22.1701,4009629.2596368,0
+VNQ.US,D,20090804,000000,22.0551,23.5473,21.885,23.3811,5448109.6994895,0
+VNQ.US,D,20090805,000000,23.396,24.4026,23.2111,24.2757,6254612.4578769,0
+VNQ.US,D,20090806,000000,24.6178,25.2391,24.09,24.09,9390338.6403113,0
+VNQ.US,D,20090807,000000,24.6748,25.9311,24.3092,25.4357,8629987.4404847,0
+VNQ.US,D,20090810,000000,25.3541,25.4111,24.6139,24.8931,6990699.7056935,0
+VNQ.US,D,20090811,000000,24.6434,24.7643,23.8688,24.1676,6743348.1855217,0
+VNQ.US,D,20090812,000000,24.1204,24.84,24.0958,24.3426,7285972.8362664,0
+VNQ.US,D,20090813,000000,24.6237,24.719,24.1587,24.4703,8421992.1074404,0
+VNQ.US,D,20090814,000000,24.3731,24.3888,23.6672,24.2678,5581313.2213785,0
+VNQ.US,D,20090817,000000,23.3183,23.3811,22.8218,22.9742,5340450.874017,0
+VNQ.US,D,20090818,000000,23.0529,23.4618,22.8995,23.2052,3753809.9742238,0
+VNQ.US,D,20090819,000000,22.7923,23.1296,22.6567,23.0224,4248542.5154315,0
+VNQ.US,D,20090820,000000,23.0224,23.9572,22.985,23.9405,8258023.253477,0
+VNQ.US,D,20090821,000000,24.2678,25.072,24.1519,24.5657,9390457.6610385,0
+VNQ.US,D,20090824,000000,24.9098,24.9206,24.3789,24.4851,9398212.3191876,0
+VNQ.US,D,20090825,000000,24.6621,24.9462,24.4517,24.7554,5495119.83492,0
+VNQ.US,D,20090826,000000,24.7043,24.8705,24.4773,24.8321,4228527.7051096,0
+VNQ.US,D,20090827,000000,24.8194,25.1388,24.315,25.072,3888109.0971657,0
+VNQ.US,D,20090828,000000,25.2961,25.3845,24.8459,25.2961,4849424.2516914,0
+VNQ.US,D,20090831,000000,24.8321,25.0848,24.6355,24.9,4670831.1073501,0
+VNQ.US,D,20090901,000000,24.7043,24.9265,23.5384,23.5699,6871469.4206321,0
+VNQ.US,D,20090902,000000,23.3694,23.5473,23.0882,23.0882,5432061.2294699,0
+VNQ.US,D,20090903,000000,23.3871,23.5788,22.9388,23.5561,3049096.3866429,0
+VNQ.US,D,20090904,000000,23.5473,23.8275,23.1296,23.8275,2504566.3869918,0
+VNQ.US,D,20090908,000000,24.1971,24.6551,24.0211,24.6551,3236488.9266276,0
+VNQ.US,D,20090909,000000,24.6434,25.2204,24.433,25.1388,4457109.5548749,0
+VNQ.US,D,20090910,000000,25.1133,25.5665,24.7505,25.5133,3339652.4307882,0
+VNQ.US,D,20090911,000000,25.6569,25.7778,25.1507,25.4632,3760287.9570513,0
+VNQ.US,D,20090914,000000,25.0896,26.2388,25.0848,26.2202,3518065.518132,0
+VNQ.US,D,20090915,000000,26.405,27.0213,25.8731,26.6409,5607312.638009,0
+VNQ.US,D,20090916,000000,26.9004,27.7615,26.7736,27.7281,5772895.9013233,0
+VNQ.US,D,20090917,000000,27.6967,28.6806,27.1894,27.6043,8127653.8490751,0
+VNQ.US,D,20090918,000000,27.7615,28.0024,27.1471,27.6426,4533255.3539611,0
+VNQ.US,D,20090921,000000,27.2572,27.5256,27.0085,27.211,3822664.9908157,0
+VNQ.US,D,20090922,000000,27.5551,28.1173,27.4076,28.0702,7078934.7553955,0
+VNQ.US,D,20090923,000000,28.1685,28.1734,27.0135,27.0587,5191968.9563861,0
+VNQ.US,D,20090924,000000,26.9574,27.0705,25.649,25.8132,7578835.0341602,0
+VNQ.US,D,20090925,000000,25.6372,26.1897,25.4052,25.8958,7312498.1820932,0
+VNQ.US,D,20090928,000000,26.1012,27.0006,25.9793,26.9702,4171434.3778159,0
+VNQ.US,D,20090929,000000,27.0321,27.2356,26.4364,26.5328,5044441.2391151,0
+VNQ.US,D,20090930,000000,26.7677,26.7736,25.9046,26.2811,6160200.5376146,0
+VNQ.US,D,20091001,000000,26.2202,26.2595,25.0966,25.0966,14355621.940398,0
+VNQ.US,D,20091002,000000,24.5117,25.6372,24.492,24.9206,7480816.8875908,0
+VNQ.US,D,20091005,000000,25.1997,25.6776,24.9786,25.6077,4618882.1203765,0
+VNQ.US,D,20091006,000000,25.8446,26.1651,25.1929,25.537,5600322.9677817,0
+VNQ.US,D,20091007,000000,25.4465,25.7296,25.1555,25.5193,5266972.3599454,0
+VNQ.US,D,20091008,000000,25.8662,26.2467,25.7296,26.0049,4782645.4855629,0
+VNQ.US,D,20091009,000000,25.8731,26.2467,25.6569,26.226,4216542.2161534,0
+VNQ.US,D,20091012,000000,26.4098,26.5131,26.0579,26.1897,3049505.3296543,0
+VNQ.US,D,20091013,000000,26.0197,26.1316,25.6077,25.821,4017295.4151939,0
+VNQ.US,D,20091014,000000,26.3096,26.867,26.1523,26.7677,4972944.3692878,0
+VNQ.US,D,20091015,000000,26.5514,26.6487,26.3843,26.5406,5508569.1770935,0
+VNQ.US,D,20091016,000000,26.1897,26.2674,25.7778,25.8446,4844669.5262304,0
+VNQ.US,D,20091019,000000,26.0245,26.4689,25.8829,26.399,4072637.0015283,0
+VNQ.US,D,20091020,000000,26.3351,26.399,25.7895,25.9124,3356598.1339822,0
+VNQ.US,D,20091021,000000,25.7296,26.3164,25.532,25.5812,3925310.7039494,0
+VNQ.US,D,20091022,000000,25.5665,26.2811,25.1997,26.2516,5342240.2540096,0
+VNQ.US,D,20091023,000000,26.3214,26.3558,25.8132,25.9429,5115388.7825091,0
+VNQ.US,D,20091026,000000,25.937,26.574,25.821,25.8771,5689910.9881434,0
+VNQ.US,D,20091027,000000,25.8899,26.0127,25.3924,25.5055,5668362.1328931,0
+VNQ.US,D,20091028,000000,25.3462,25.7228,24.3888,24.433,7344567.655811,0
+VNQ.US,D,20091029,000000,24.8194,25.6323,24.7387,25.5517,5220717.0397251,0
+VNQ.US,D,20091030,000000,25.3669,25.5251,24.4655,25.1054,6978229.9956592,0
+VNQ.US,D,20091102,000000,25.1703,25.6637,24.3731,25.0966,7738411.3111999,0
+VNQ.US,D,20091103,000000,24.7387,25.5193,24.719,25.4632,7113285.9683535,0
+VNQ.US,D,20091104,000000,25.8132,25.8829,24.9048,24.9206,6816087.1434507,0
+VNQ.US,D,20091105,000000,25.2568,25.5438,24.9904,25.4868,3753561.7600577,0
+VNQ.US,D,20091106,000000,25.0504,25.4779,24.8636,25.0671,3852276.7373804,0
+VNQ.US,D,20091109,000000,25.4416,26.3096,25.3197,26.3027,3589977.4345976,0
+VNQ.US,D,20091110,000000,26.1139,26.2978,25.7296,26.1091,4019542.5672142,0
+VNQ.US,D,20091111,000000,26.3431,26.7883,26.2595,26.5947,4901107.7308889,0
+VNQ.US,D,20091112,000000,26.5613,26.7883,26.2595,26.3214,4606525.3274423,0
+VNQ.US,D,20091113,000000,26.3479,26.7529,26.3096,26.6772,3855009.1277501,0
+VNQ.US,D,20091116,000000,26.8601,27.5836,26.8601,27.328,4816577.5827978,0
+VNQ.US,D,20091117,000000,27.1471,27.4568,26.8237,26.8483,3921111.4085488,0
+VNQ.US,D,20091118,000000,26.8424,27.4076,26.811,27.3359,4621874.9321663,0
+VNQ.US,D,20091119,000000,27.0449,27.096,26.5888,26.7087,3092292.7724471,0
+VNQ.US,D,20091120,000000,26.5613,26.6605,26.4256,26.5199,2811237.0237831,0
+VNQ.US,D,20091123,000000,26.9968,27.273,26.6409,26.8542,3443026.5100815,0
+VNQ.US,D,20091124,000000,26.8306,26.8601,26.3558,26.457,3236357.6986464,0
+VNQ.US,D,20091125,000000,26.6025,26.7461,26.4757,26.5613,2413390.4063297,0
+VNQ.US,D,20091127,000000,25.7837,26.2516,25.6569,25.7895,2074394.9607564,0
+VNQ.US,D,20091130,000000,25.8829,26.8542,25.6776,26.7529,3638421.9223816,0
+VNQ.US,D,20091201,000000,27.0272,27.2857,26.7411,27.1471,3517088.9378062,0
+VNQ.US,D,20091202,000000,27.0449,27.733,27.0449,27.5904,3616004.3175499,0
+VNQ.US,D,20091203,000000,27.7379,28.0781,27.1894,27.2798,5411190.8940918,0
+VNQ.US,D,20091204,000000,27.9769,28.2904,27.561,28.084,5510977.0579592,0
+VNQ.US,D,20091207,000000,28.0181,28.084,27.3005,27.4952,3160952.4729737,0
+VNQ.US,D,20091208,000000,27.268,27.7939,27.2218,27.3359,3264316.3795554,0
+VNQ.US,D,20091209,000000,27.4253,27.5718,27.2425,27.2798,3063837.6632058,0
+VNQ.US,D,20091210,000000,27.4323,27.5197,27.0272,27.1737,2439962.5466304,0
+VNQ.US,D,20091211,000000,27.2927,27.6338,27.2041,27.6111,2453253.1945011,0
+VNQ.US,D,20091214,000000,27.7281,28.1685,27.4126,28.1125,5001010.8809412,0
+VNQ.US,D,20091215,000000,27.9345,28.0466,27.7615,27.8323,3865323.2401695,0
+VNQ.US,D,20091216,000000,27.9955,28.1734,27.8952,28.0358,4142206.1424834,0
+VNQ.US,D,20091217,000000,27.8254,28.0358,27.6426,27.8638,3984762.0658214,0
+VNQ.US,D,20091218,000000,27.9404,28.084,27.5904,28.0466,3251841.5831652,0
+VNQ.US,D,20091221,000000,28.1479,28.4673,28.1223,28.428,4664113.0485258,0
+VNQ.US,D,20091222,000000,28.4339,28.7505,28.4339,28.7258,2686947.8491801,0
+VNQ.US,D,20091223,000000,28.718,29.3825,28.718,29.0689,2415387.3096416,0
+VNQ.US,D,20091224,000000,28.8606,29.126,28.8262,29.1131,883676.00135796,0
+VNQ.US,D,20091228,000000,29.2272,29.5683,29.1328,29.2517,4589254.097473,0
+VNQ.US,D,20091229,000000,29.3609,29.4425,28.8055,28.8114,3059054.454152,0
+VNQ.US,D,20091230,000000,28.718,28.8901,28.5548,28.8606,2246491.8113891,0
+VNQ.US,D,20091231,000000,28.9982,29.1515,28.3307,28.3642,1985744.8644159,0
+VNQ.US,D,20100104,000000,28.6679,28.7977,28.0249,28.2442,3798678.7538358,0
+VNQ.US,D,20100105,000000,28.2137,28.2638,27.85,28.2137,3240224.3463736,0
+VNQ.US,D,20100106,000000,28.2236,28.428,28.084,28.1626,3897760.9660518,0
+VNQ.US,D,20100107,000000,28.1862,28.5912,27.8638,28.4673,3299255.5752512,0
+VNQ.US,D,20100108,000000,28.4094,28.4339,28.0102,28.2579,4230365.9141186,0
+VNQ.US,D,20100111,000000,28.4457,28.5676,28.2638,28.4221,3035895.2586354,0
+VNQ.US,D,20100112,000000,28.1685,28.3847,27.8058,27.9463,4928239.3703346,0
+VNQ.US,D,20100113,000000,28.0102,28.5794,27.9769,28.5086,3364633.5589749,0
+VNQ.US,D,20100114,000000,28.4713,28.5607,28.2698,28.486,2515278.2524399,0
+VNQ.US,D,20100115,000000,28.371,28.4339,28.1479,28.2698,8796608.3203951,0
+VNQ.US,D,20100119,000000,28.2383,28.9274,28.1862,28.8468,3871029.1141769,0
+VNQ.US,D,20100120,000000,28.6325,28.6325,28.2442,28.5223,5268023.2010668,0
+VNQ.US,D,20100121,000000,28.5165,28.7003,27.6553,27.7045,6680464.5507133,0
+VNQ.US,D,20100122,000000,27.6111,27.9021,26.924,27.0085,7949406.5769325,0
+VNQ.US,D,20100125,000000,27.3487,27.3487,26.6871,27.1973,5913376.9811813,0
+VNQ.US,D,20100126,000000,26.924,27.3762,26.8935,26.9446,5288914.8991394,0
+VNQ.US,D,20100127,000000,27.0272,27.2218,26.5406,27.1835,5858682.3793128,0
+VNQ.US,D,20100128,000000,27.3958,27.4076,26.6871,26.9496,5914964.9414819,0
+VNQ.US,D,20100129,000000,27.1471,27.3762,26.6163,26.8001,6460902.8444359,0
+VNQ.US,D,20100201,000000,27.0006,27.328,26.9368,27.2857,4478735.7227342,0
+VNQ.US,D,20100202,000000,27.3693,27.7939,27.0587,27.6603,5157831.3703743,0
+VNQ.US,D,20100203,000000,27.5669,27.5718,27.0528,27.211,4856786.2431679,0
+VNQ.US,D,20100204,000000,26.982,27.0135,26.2015,26.2015,6219041.5367829,0
+VNQ.US,D,20100205,000000,26.3027,26.806,25.9046,26.6832,8045078.8961777,0
+VNQ.US,D,20100208,000000,26.7933,26.8739,26.0383,26.1012,4683997.6481377,0
+VNQ.US,D,20100209,000000,26.4256,26.5072,25.8132,26.0197,7547686.1908536,0
+VNQ.US,D,20100210,000000,26.0707,26.3843,25.5665,26.0707,4564527.2870795,0
+VNQ.US,D,20100211,000000,26.0579,26.3273,25.7395,26.3164,4268940.8369854,0
+VNQ.US,D,20100212,000000,25.9872,26.6281,25.9124,26.6281,5339526.1745211,0
+VNQ.US,D,20100216,000000,26.9063,27.4076,26.8542,27.3821,4306495.4368661,0
+VNQ.US,D,20100217,000000,27.4568,27.7379,27.4126,27.6278,4951139.1617021,0
+VNQ.US,D,20100218,000000,27.5197,28.1173,27.4323,28.0407,4317433.1365144,0
+VNQ.US,D,20100219,000000,27.9149,28.2137,27.8058,28.0594,5126316.3094457,0
+VNQ.US,D,20100222,000000,28.1479,28.318,27.9906,28.1292,2772485.0957322,0
+VNQ.US,D,20100223,000000,28.0319,28.2186,27.85,27.9149,4283790.9615638,0
+VNQ.US,D,20100224,000000,27.963,28.2059,27.9208,28.1989,4677282.641127,0
+VNQ.US,D,20100225,000000,27.8952,28.3642,27.7202,28.3071,3260623.6851987,0
+VNQ.US,D,20100226,000000,28.3789,28.605,28.1685,28.2963,2814906.3209028,0
+VNQ.US,D,20100301,000000,28.4673,28.6433,28.3582,28.5352,2917355.7007002,0
+VNQ.US,D,20100302,000000,28.6511,28.7003,28.4791,28.5499,2484814.0326325,0
+VNQ.US,D,20100303,000000,28.6197,28.6679,28.428,28.4713,2971963.8345191,0
+VNQ.US,D,20100304,000000,28.4791,28.6738,28.4526,28.6511,2456282.6280533,0
+VNQ.US,D,20100305,000000,28.7505,29.4877,28.6866,29.4307,3409830.9171757,0
+VNQ.US,D,20100308,000000,29.4474,29.8357,29.3904,29.7296,2727545.1071381,0
+VNQ.US,D,20100309,000000,29.6764,30.2555,29.5486,29.7963,3353677.5484455,0
+VNQ.US,D,20100310,000000,29.9409,30.2023,29.7708,30.0637,3645917.1763816,0
+VNQ.US,D,20100311,000000,29.9222,30.2732,29.817,30.2397,2785805.2444669,0
+VNQ.US,D,20100312,000000,30.4865,30.6585,30.2348,30.4805,3697821.4034236,0
+VNQ.US,D,20100315,000000,30.4068,30.633,30.1011,30.4138,3413827.7756131,0
+VNQ.US,D,20100316,000000,30.5425,31.2414,30.452,31.147,6159341.9607449,0
+VNQ.US,D,20100317,000000,31.2906,31.6749,31.1599,31.6091,5469893.5443806,0
+VNQ.US,D,20100318,000000,31.5098,31.7378,31.3889,31.4391,3863076.0881492,0
+VNQ.US,D,20100319,000000,31.4528,31.5786,31.0665,31.097,4264800.5433127,0
+VNQ.US,D,20100322,000000,30.8728,31.5786,30.8256,31.4901,4609818.2342281,0
+VNQ.US,D,20100323,000000,31.4843,31.5324,31.1077,31.3997,6269395.4425578,0
+VNQ.US,D,20100324,000000,31.3005,31.7959,31.2621,31.5727,5112381.7289227,0
+VNQ.US,D,20100325,000000,31.5727,32.018,31.4105,31.4105,6361983.3956075,0
+VNQ.US,D,20100326,000000,31.5609,31.7251,31.1716,31.2493,6843971.5635642,0
+VNQ.US,D,20100329,000000,31.4675,31.4843,31.1313,31.3447,3019203.8732346,0
+VNQ.US,D,20100330,000000,31.3997,31.4675,31.1716,31.3005,3104576.3218568,0
+VNQ.US,D,20100331,000000,31.1854,31.3318,30.9308,30.9436,3732270.2744142,0
+VNQ.US,D,20100401,000000,31.1716,31.2621,30.8178,31.1018,3468144.9698767,0
+VNQ.US,D,20100405,000000,31.2336,31.8381,31.147,31.7909,3093410.7534658,0
+VNQ.US,D,20100406,000000,31.732,32.5872,31.6169,32.5174,5217249.1622976,0
+VNQ.US,D,20100407,000000,32.4515,32.5341,31.6621,31.7997,5554803.1346193,0
+VNQ.US,D,20100408,000000,31.6621,31.8893,31.6032,31.8381,3229995.6847326,0
+VNQ.US,D,20100409,000000,31.964,32.364,31.784,32.2884,2697966.9305222,0
+VNQ.US,D,20100412,000000,32.4112,32.425,32.0554,32.0839,2953079.2124702,0
+VNQ.US,D,20100413,000000,32.1104,32.9883,32.0671,32.8722,2701282.2172739,0
+VNQ.US,D,20100414,000000,33.1259,33.1593,32.7326,32.9224,3196843.8344871,0
+VNQ.US,D,20100415,000000,32.7651,32.829,31.9905,32.0239,4094385.2419283,0
+VNQ.US,D,20100416,000000,31.9492,32.2185,31.2188,31.2906,7019227.0411881,0
+VNQ.US,D,20100419,000000,31.0694,31.6749,30.9642,31.4243,4456950.8605719,0
+VNQ.US,D,20100420,000000,31.6032,31.959,31.269,31.959,3459414.748673,0
+VNQ.US,D,20100421,000000,31.904,32.7071,31.8764,32.5174,4700590.3582347,0
+VNQ.US,D,20100422,000000,32.2716,33.1466,32.0908,33.0178,4352853.5014748,0
+VNQ.US,D,20100423,000000,33.1082,33.4955,32.7887,33.4532,5209625.7321297,0
+VNQ.US,D,20100426,000000,33.5564,33.9801,33.4247,33.7216,3922325.0130578,0
+VNQ.US,D,20100427,000000,33.5309,33.7579,32.6422,32.6422,7239329.9357293,0
+VNQ.US,D,20100428,000000,33.0443,33.0944,32.6127,32.7474,5521458.002851,0
+VNQ.US,D,20100429,000000,33.1623,34.276,33.1426,34.2219,5156813.0819305,0
+VNQ.US,D,20100430,000000,34.1522,34.4638,33.0817,33.1593,6397879.8434768,0
+VNQ.US,D,20100503,000000,33.4503,34.4588,33.4425,34.2593,6334492.6594379,0
+VNQ.US,D,20100504,000000,33.7471,33.9447,33.1809,33.4827,5792703.188326,0
+VNQ.US,D,20100505,000000,32.9479,33.6341,32.5341,33.0295,5674630.557859,0
+VNQ.US,D,20100506,000000,32.7936,33.0246,28.5293,31.6749,9767716.7444999,0
+VNQ.US,D,20100507,000000,31.9688,32.4162,30.633,31.1432,9300865.5715922,0
+VNQ.US,D,20100510,000000,32.8162,33.29,32.541,33.1928,7600437.8047825,0
+VNQ.US,D,20100511,000000,32.7474,33.7157,32.6649,33.3913,5093276.3590293,0
+VNQ.US,D,20100512,000000,33.5407,34.0518,33.3166,33.931,4065489.6542693,0
+VNQ.US,D,20100513,000000,34.0066,34.0843,33.3234,33.3776,3978133.5268604,0
+VNQ.US,D,20100514,000000,33.1013,33.1347,31.9767,32.3218,7189372.7657117,0
+VNQ.US,D,20100517,000000,32.4869,32.9755,31.3957,32.364,4595135.9593933,0
+VNQ.US,D,20100518,000000,32.8722,32.9017,31.3653,31.5462,5879068.4936126,0
+VNQ.US,D,20100519,000000,31.2571,31.9551,30.4176,31.2571,9394120.8545312,0
+VNQ.US,D,20100520,000000,30.4176,30.7234,29.59,29.6489,9223965.9745671,0
+VNQ.US,D,20100521,000000,29.1613,30.685,28.9903,30.6457,8916060.3705722,0
+VNQ.US,D,20100524,000000,30.6723,30.8384,29.9134,29.9625,6034889.0054831,0
+VNQ.US,D,20100525,000000,29.1131,30.2682,28.7583,30.2023,7470833.3883024,0
+VNQ.US,D,20100526,000000,30.7115,31.089,29.9409,30.1384,7787720.4794805,0
+VNQ.US,D,20100527,000000,30.919,31.8264,30.5514,31.7959,4536540.1225775,0
+VNQ.US,D,20100528,000000,31.7438,31.9944,31.1854,31.3889,4367834.8540344,0
+VNQ.US,D,20100601,000000,30.9642,31.5098,30.685,30.7352,4282290.486584,0
+VNQ.US,D,20100602,000000,30.9514,31.3997,30.4138,31.3377,3179653.9862118,0
+VNQ.US,D,20100603,000000,31.5098,31.5393,30.9711,31.2493,3425427.7187948,0
+VNQ.US,D,20100604,000000,30.633,30.8797,29.3216,29.4819,15380742.377415,0
+VNQ.US,D,20100607,000000,29.644,30.1306,29.2704,29.3216,5751824.1462531,0
+VNQ.US,D,20100608,000000,29.4307,29.9065,28.6738,29.8485,7833442.7496065,0
+VNQ.US,D,20100609,000000,30.1306,30.8865,29.872,30.0265,6514931.1336864,0
+VNQ.US,D,20100610,000000,30.6723,31.4479,30.4068,31.323,6181145.1337882,0
+VNQ.US,D,20100611,000000,30.9878,31.7752,30.9308,31.6985,4143295.6399092,0
+VNQ.US,D,20100614,000000,32.1173,32.425,31.7683,32.0908,4680008.9278697,0
+VNQ.US,D,20100615,000000,32.2884,32.8801,32.0721,32.8083,4247060.3513329,0
+VNQ.US,D,20100616,000000,32.5675,32.7818,32.3434,32.5134,3938822.0996646,0
+VNQ.US,D,20100617,000000,32.6422,32.7326,32.2244,32.5813,4948213.4898096,0
+VNQ.US,D,20100618,000000,32.6992,32.6992,32.3159,32.4801,3124858.6744971,0
+VNQ.US,D,20100621,000000,32.9293,33.062,32.1291,32.2244,4590034.3444625,0
+VNQ.US,D,20100622,000000,32.3159,32.4466,31.1854,31.269,7049084.9673765,0
+VNQ.US,D,20100623,000000,31.2276,31.7123,30.7587,31.3515,4712803.7159335,0
+VNQ.US,D,20100624,000000,30.8571,30.9711,30.2957,30.4,4989765.9653987,0
+VNQ.US,D,20100625,000000,30.5297,31.3043,30.3302,31.1657,7703125.2260343,0
+VNQ.US,D,20100628,000000,31.2827,31.3093,30.6782,30.8011,3847727.5006963,0
+VNQ.US,D,20100629,000000,30.3371,30.3479,29.5428,29.7895,7579131.0600714,0
+VNQ.US,D,20100630,000000,29.8387,30.2505,29.3786,29.4779,5703689.9261769,0
+VNQ.US,D,20100701,000000,29.4956,29.6283,28.6433,29.3737,12310526.423957,0
+VNQ.US,D,20100702,000000,29.4956,29.6135,28.6561,28.8055,4231319.0972073,0
+VNQ.US,D,20100706,000000,29.3737,29.5113,27.8706,28.1685,7872557.843466,0
+VNQ.US,D,20100707,000000,28.2137,29.5762,28.1793,29.5349,5840023.5914641,0
+VNQ.US,D,20100708,000000,29.9556,30.1729,29.3737,29.9065,3609581.2673658,0
+VNQ.US,D,20100709,000000,29.8534,30.3419,29.7659,30.283,2519000.4476605,0
+VNQ.US,D,20100712,000000,30.2348,30.4737,29.9065,30.3793,3816861.4587758,0
+VNQ.US,D,20100713,000000,30.8384,31.2414,30.6782,31.1313,4136967.1959442,0
+VNQ.US,D,20100714,000000,30.9819,31.2336,30.5425,30.9436,3623443.6216355,0
+VNQ.US,D,20100715,000000,30.9878,31.0016,30.2298,30.8443,4043918.4190533,0
+VNQ.US,D,20100716,000000,30.6398,30.685,29.6096,29.8425,4350369.3252712,0
+VNQ.US,D,20100719,000000,29.8937,30.3676,29.3973,30.2083,4322800.2592212,0
+VNQ.US,D,20100720,000000,29.7226,30.8797,29.6195,30.7726,5512320.8731783,0
+VNQ.US,D,20100721,000000,30.915,31.0153,29.9763,30.1306,5562685.9689361,0
+VNQ.US,D,20100722,000000,30.5209,31.5177,30.4865,31.2621,5197614.8113943,0
+VNQ.US,D,20100723,000000,31.2188,31.6858,30.7115,31.6621,4664496.559758,0
+VNQ.US,D,20100726,000000,31.732,32.5273,31.4724,32.4515,6088163.4967946,0
+VNQ.US,D,20100727,000000,32.7651,32.8516,32.0721,32.4466,5494152.4100348,0
+VNQ.US,D,20100728,000000,32.3503,32.7769,32.196,32.3857,4604588.4431295,0
+VNQ.US,D,20100729,000000,32.657,32.7406,31.7909,32.1104,3591939.7506897,0
+VNQ.US,D,20100730,000000,31.7497,32.4643,31.6691,32.3001,4331757.3318964,0
+VNQ.US,D,20100802,000000,32.829,33.4827,32.7268,33.3834,4760736.5163176,0
+VNQ.US,D,20100803,000000,33.3039,33.3294,32.829,33.062,3084344.8327752,0
+VNQ.US,D,20100804,000000,33.2153,33.3107,32.9017,33.2969,3219650.0369068,0
+VNQ.US,D,20100805,000000,33.119,33.2842,32.8083,32.8801,2915552.0789111,0
+VNQ.US,D,20100806,000000,32.5273,32.829,32.1832,32.7268,2896076.4223108,0
+VNQ.US,D,20100809,000000,32.8909,33.2085,32.6874,33.1013,4597111.5000106,0
+VNQ.US,D,20100810,000000,32.829,33.1111,32.4319,32.7769,3438886.2164089,0
+VNQ.US,D,20100811,000000,32.2314,32.3945,31.6916,31.959,4242037.0662823,0
+VNQ.US,D,20100812,000000,31.5393,31.8833,31.382,31.5609,4152873.2479997,0
+VNQ.US,D,20100813,000000,31.5393,31.7959,31.4586,31.5609,3483729.5642416,0
+VNQ.US,D,20100816,000000,31.3997,31.8194,31.2228,31.5324,2882259.8452438,0
+VNQ.US,D,20100817,000000,31.8469,32.4869,31.6543,32.2579,3613236.3226891,0
+VNQ.US,D,20100818,000000,32.3503,32.5076,32.0239,32.2814,2605372.8738454,0
+VNQ.US,D,20100819,000000,32.196,32.196,31.2906,31.4675,4548519.5079067,0
+VNQ.US,D,20100820,000000,31.2906,31.4076,31.0389,31.3653,2501492.193508,0
+VNQ.US,D,20100823,000000,31.4901,31.5972,31.1854,31.1972,2419857.1991742,0
+VNQ.US,D,20100824,000000,30.7469,31.2827,30.4982,31.0694,4119078.4823732,0
+VNQ.US,D,20100825,000000,30.8109,31.7251,30.7647,31.5668,2868137.069554,0
+VNQ.US,D,20100826,000000,31.7959,31.9767,31.3318,31.3781,4406126.9755153,0
+VNQ.US,D,20100827,000000,31.5727,31.9551,30.9082,31.8971,3564325.9247082,0
+VNQ.US,D,20100830,000000,31.8519,32.1291,31.6169,31.6484,2590046.6663583,0
+VNQ.US,D,20100831,000000,31.5442,31.9905,31.3761,31.8912,4426710.4404226,0
+VNQ.US,D,20100901,000000,32.308,33.0108,32.2579,32.9293,3214137.4444222,0
+VNQ.US,D,20100902,000000,32.9618,33.3913,32.8801,33.3481,3138877.6885273,0
+VNQ.US,D,20100903,000000,33.8101,33.8543,33.4886,33.8366,3171718.2537939,0
+VNQ.US,D,20100907,000000,33.5486,33.6695,33.2782,33.3166,2726030.3903621,0
+VNQ.US,D,20100908,000000,33.3539,33.5948,33.239,33.3834,3222645.9005102,0
+VNQ.US,D,20100909,000000,33.7334,33.7786,32.8959,32.9991,2253230.2156367,0
+VNQ.US,D,20100910,000000,33.1013,33.3294,32.9156,33.175,1564499.9927204,0
+VNQ.US,D,20100913,000000,33.4955,33.7471,33.3834,33.7216,2540960.2804645,0
+VNQ.US,D,20100914,000000,33.6341,33.8435,33.412,33.5948,2906605.1789477,0
+VNQ.US,D,20100915,000000,33.4316,34.0136,33.3913,33.8857,6279339.2682704,0
+VNQ.US,D,20100916,000000,33.8228,33.9447,33.5751,33.7079,2351084.5815473,0
+VNQ.US,D,20100917,000000,33.8543,33.9575,33.5063,33.8101,1969583.4772961,0
+VNQ.US,D,20100920,000000,33.931,34.7754,33.8612,34.6338,2841903.6805537,0
+VNQ.US,D,20100921,000000,34.7203,34.7203,34.0518,34.1266,5151957.6466234,0
+VNQ.US,D,20100922,000000,33.9447,34.1846,33.6026,33.6645,4616938.1151655,0
+VNQ.US,D,20100923,000000,33.3991,33.466,32.7071,32.8359,3711017.4450753,0
+VNQ.US,D,20100924,000000,32.9883,33.4739,32.9156,33.4601,3646300.6876137,0
+VNQ.US,D,20100927,000000,33.5889,33.5889,32.8909,33.0482,2784171.5069636,0
+VNQ.US,D,20100928,000000,33.1593,33.2655,32.5606,33.1809,2768177.9695872,0
+VNQ.US,D,20100929,000000,33.1426,33.1466,32.8005,32.9224,3205372.6359986,0
+VNQ.US,D,20100930,000000,33.1858,33.4886,32.7651,33.0207,4330631.2127083,0
+VNQ.US,D,20101001,000000,33.2153,33.3481,32.77,33.1809,2888343.1268563,0
+VNQ.US,D,20101004,000000,33.1259,33.4886,33.062,33.4886,8253979.6005658,0
+VNQ.US,D,20101005,000000,33.6695,34.1335,33.4886,34.0194,3251280.0494779,0
+VNQ.US,D,20101006,000000,33.8917,33.9801,33.6597,33.8366,3312373.2870224,0
+VNQ.US,D,20101007,000000,33.9801,34.1649,33.7658,33.931,2023642.2846818,0
+VNQ.US,D,20101008,000000,33.9722,34.1079,33.755,34.0243,1693695.4661892,0
+VNQ.US,D,20101011,000000,34.0725,34.1335,33.931,34.0194,1506191.0263754,0
+VNQ.US,D,20101012,000000,33.9251,34.3487,33.7786,34.2593,2660268.8954062,0
+VNQ.US,D,20101013,000000,34.3615,34.9248,34.3025,34.6171,2578260.562552,0
+VNQ.US,D,20101014,000000,34.5522,34.7498,34.3104,34.5277,2504040.4577955,0
+VNQ.US,D,20101015,000000,34.7105,34.8157,34.4058,34.4805,2511270.2040196,0
+VNQ.US,D,20101018,000000,34.4677,34.9632,34.4313,34.9248,2584011.196491,0
+VNQ.US,D,20101019,000000,34.5208,35.0221,34.3832,34.4943,3134111.7730835,0
+VNQ.US,D,20101020,000000,34.566,35.553,34.566,35.2512,3089510.5357899,0
+VNQ.US,D,20101021,000000,35.4616,35.6169,34.9828,35.2119,2915234.6903053,0
+VNQ.US,D,20101022,000000,35.3141,35.4468,34.9759,35.2305,1788203.0099416,0
+VNQ.US,D,20101025,000000,35.4959,35.5018,35.2305,35.2924,2624447.7256038,0
+VNQ.US,D,20101026,000000,35.029,35.142,34.8491,35.0398,2633243.0521625,0
+VNQ.US,D,20101027,000000,34.8894,35.0329,34.5522,34.7931,3920640.4119958,0
+VNQ.US,D,20101028,000000,34.9563,35.1116,34.2406,34.5759,1869614.2046176,0
+VNQ.US,D,20101029,000000,34.511,34.7223,34.4411,34.5807,1579558.6578892,0
+VNQ.US,D,20101101,000000,34.7498,35.2119,34.6584,34.8826,1992243.1926668,0
+VNQ.US,D,20101102,000000,35.147,35.2305,34.919,35.1224,1845598.4667737,0
+VNQ.US,D,20101103,000000,35.2591,35.2591,34.8157,35.1224,2506927.4733835,0
+VNQ.US,D,20101104,000000,35.4468,35.9983,35.3573,35.9353,1871367.9801192,0
+VNQ.US,D,20101105,000000,36.0622,36.5478,35.7948,36.3197,2352092.6972794,0
+VNQ.US,D,20101108,000000,36.2185,36.3266,35.8203,36.1261,2815049.7561382,0
+VNQ.US,D,20101109,000000,36.2116,36.2696,34.4176,34.6584,4856831.0030995,0
+VNQ.US,D,20101110,000000,34.8098,35.1116,34.6791,35.0919,2334393.1961465,0
+VNQ.US,D,20101111,000000,34.8698,35.142,34.7105,34.8098,2058414.6479052,0
+VNQ.US,D,20101112,000000,34.6171,34.9101,34.3173,34.4863,2488379.5680926,0
+VNQ.US,D,20101115,000000,34.566,34.7577,34.103,34.159,3181314.1727656,0
+VNQ.US,D,20101116,000000,33.9251,33.9447,32.7268,32.9883,6133571.4301281,0
+VNQ.US,D,20101117,000000,33.0669,33.4365,32.9411,33.239,2371071.9255475,0
+VNQ.US,D,20101118,000000,33.7993,33.8543,33.466,33.5358,3941667.4071345,0
+VNQ.US,D,20101119,000000,33.4425,33.7993,33.175,33.7157,3102964.9643193,0
+VNQ.US,D,20101122,000000,33.6272,33.9182,33.6076,33.8051,2276257.1659009,0
+VNQ.US,D,20101123,000000,33.4247,33.6026,33.3362,33.5358,4213843.3957324,0
+VNQ.US,D,20101124,000000,33.8051,34.2358,33.7933,34.1846,2453660.1029702,0
+VNQ.US,D,20101126,000000,34.0303,34.2681,33.9664,34.1138,1023604.7029692,0
+VNQ.US,D,20101129,000000,33.9369,34.1974,33.6272,34.0962,2556041.325599,0
+VNQ.US,D,20101130,000000,33.7953,34.1502,33.7354,33.9409,2605691.2797224,0
+VNQ.US,D,20101201,000000,34.3615,34.3615,33.8612,34.1404,3462632.3773921,0
+VNQ.US,D,20101202,000000,34.2465,34.6918,34.1649,34.6663,2135327.4694557,0
+VNQ.US,D,20101203,000000,34.4244,34.7498,34.3439,34.6584,2437667.5828649,0
+VNQ.US,D,20101206,000000,34.6397,34.8098,34.2868,34.7282,2527575.0263748,0
+VNQ.US,D,20101207,000000,35.0634,35.1362,34.797,34.8039,2797376.7040558,0
+VNQ.US,D,20101208,000000,34.8963,34.9327,34.0883,34.2937,3570554.6760983,0
+VNQ.US,D,20101209,000000,34.4244,34.5405,33.9113,33.9861,2346880.1997908,0
+VNQ.US,D,20101210,000000,34.0518,34.4244,33.9929,34.2091,3722882.896033,0
+VNQ.US,D,20101213,000000,34.4058,34.5149,34.2278,34.2681,1614820.3285467,0
+VNQ.US,D,20101214,000000,34.3232,34.6249,33.7786,33.931,2595950.9082444,0
+VNQ.US,D,20101215,000000,33.8985,34.1522,33.5486,33.6076,2283524.5511582,0
+VNQ.US,D,20101216,000000,33.6645,33.8228,33.4425,33.6645,2003500.3154633,0
+VNQ.US,D,20101217,000000,33.7157,33.9762,33.6341,33.9447,4066301.436665,0
+VNQ.US,D,20101220,000000,34.0518,34.4638,34.0194,34.3487,3767416.9934292,0
+VNQ.US,D,20101221,000000,34.4401,34.7685,34.4058,34.7105,4617592.2205295,0
+VNQ.US,D,20101222,000000,34.6584,35.1981,34.6584,34.9759,2205066.4946966,0
+VNQ.US,D,20101223,000000,34.9907,35.0919,34.8039,34.8157,1958412.8225492,0
+VNQ.US,D,20101227,000000,34.4313,34.8826,34.3025,34.8698,2011314.9926116,0
+VNQ.US,D,20101228,000000,34.9327,35.0526,34.6918,35.0114,4604460.2669617,0
+VNQ.US,D,20101229,000000,35.0192,35.145,34.8806,35.0801,2383900.7323058,0
+VNQ.US,D,20101230,000000,35.0221,35.2974,35.0221,35.1745,1939258.6236394,0
+VNQ.US,D,20101231,000000,35.1942,35.3445,35.0536,35.1038,1335554.9771466,0
+VNQ.US,D,20110103,000000,35.3495,35.779,35.3308,35.7584,3087341.7136498,0
+VNQ.US,D,20110104,000000,35.8095,35.9009,34.8698,35.0703,3652528.4217326,0
+VNQ.US,D,20110105,000000,34.9632,35.2689,34.9563,35.1981,2385995.2936503,0
+VNQ.US,D,20110106,000000,35.2924,35.2993,34.8491,34.8698,2869539.8865011,0
+VNQ.US,D,20110107,000000,35.0114,35.1538,34.5522,34.8826,2867512.465054,0
+VNQ.US,D,20110110,000000,34.743,34.9563,34.5011,34.8756,2631611.3492016,0
+VNQ.US,D,20110111,000000,35.0034,35.1165,34.5601,34.797,1951925.6842812,0
+VNQ.US,D,20110112,000000,35.0566,35.0919,34.7822,34.9425,2586170.8631905,0
+VNQ.US,D,20110113,000000,34.9503,35.1677,34.8639,35.0566,1893268.8111951,0
+VNQ.US,D,20110114,000000,35.0329,35.2924,34.9425,35.2924,1841433.7585929,0
+VNQ.US,D,20110118,000000,35.2806,35.5982,35.1224,35.5982,2127521.9477479,0
+VNQ.US,D,20110119,000000,35.5588,35.5873,34.9632,35.1283,3692144.0130091,0
+VNQ.US,D,20110120,000000,35.0781,35.4025,34.9632,35.1362,3051054.6336502,0
+VNQ.US,D,20110121,000000,35.2443,35.2924,35.0634,35.1607,1618178.3406876,0
+VNQ.US,D,20110124,000000,35.2119,35.5166,35.0988,35.3367,1802776.436761,0
+VNQ.US,D,20110125,000000,35.2364,35.7613,35.1362,35.7515,1970990.3633278,0
+VNQ.US,D,20110126,000000,35.8557,35.9845,35.604,35.8095,3647685.1936796,0
+VNQ.US,D,20110127,000000,36.1182,36.4534,35.9806,36.3738,3038754.8079018,0
+VNQ.US,D,20110128,000000,36.3738,36.5183,35.6739,35.7683,1818194.1986537,0
+VNQ.US,D,20110131,000000,35.9373,36.36,35.8774,36.249,3023298.3897045,0
+VNQ.US,D,20110201,000000,36.3973,36.4996,35.9845,36.3324,3785681.0800629,0
+VNQ.US,D,20110202,000000,36.3129,36.5704,36.2755,36.3324,2678720.1599357,0
+VNQ.US,D,20110203,000000,36.1998,36.5252,36.1388,36.4337,2041450.6338301,0
+VNQ.US,D,20110204,000000,36.4996,36.5183,36.017,36.1673,2590618.3727573,0
+VNQ.US,D,20110207,000000,36.2185,36.5812,36.1516,36.5252,2155027.9429852,0
+VNQ.US,D,20110208,000000,36.5566,36.7414,36.4996,36.6805,2140100.5057978,0
+VNQ.US,D,20110209,000000,36.6333,36.7414,36.5183,36.709,2685486.030505,0
+VNQ.US,D,20110210,000000,36.592,36.9429,36.592,36.8613,2152681.0983898,0
+VNQ.US,D,20110211,000000,36.8141,37.1327,36.6687,37.1012,1763617.6002412,0
+VNQ.US,D,20110214,000000,37.1494,37.2211,36.8555,37.1052,1675534.1239439,0
+VNQ.US,D,20110215,000000,36.9686,37.0943,36.7689,36.9686,1890367.5538107,0
+VNQ.US,D,20110216,000000,37.0757,37.342,36.886,37.053,1710352.2643701,0
+VNQ.US,D,20110218,000000,37.172,37.3362,37.0875,37.233,1680895.1430237,0
+VNQ.US,D,20110222,000000,36.9724,37.3214,36.828,36.9105,3407585.7996977,0
+VNQ.US,D,20110223,000000,36.9164,37.0373,36.3738,36.5989,3102205.0627534,0
+VNQ.US,D,20110224,000000,36.5566,36.6687,36.0268,36.3197,2503416.8705667,0
+VNQ.US,D,20110225,000000,36.4996,37.0825,36.4809,37.0314,1791926.2224336,0
+VNQ.US,D,20110228,000000,37.3273,37.9525,37.2683,37.9525,2722132.2072285,0
+VNQ.US,D,20110301,000000,37.9319,38.04,36.8132,36.8201,4921635.2458818,0
+VNQ.US,D,20110302,000000,36.767,36.8732,36.3561,36.4897,3785544.7657258,0
+VNQ.US,D,20110303,000000,36.8545,37.0255,36.7336,37.0118,2509129.8654724,0
+VNQ.US,D,20110304,000000,36.9852,37.06,36.474,36.655,2653455.2130918,0
+VNQ.US,D,20110307,000000,36.7414,36.8977,36.1673,36.3905,2622507.7894775,0
+VNQ.US,D,20110308,000000,36.4534,37.1012,36.3973,36.9037,3515906.8687037,0
+VNQ.US,D,20110309,000000,36.8613,37.0688,36.592,36.8663,2143642.6440209,0
+VNQ.US,D,20110310,000000,36.5664,36.6018,36.2657,36.302,2691239.7162575,0
+VNQ.US,D,20110311,000000,36.1743,36.7384,36.1516,36.6677,2131304.1619678,0
+VNQ.US,D,20110314,000000,36.4534,36.5252,36.1556,36.3011,2648625.2095641,0
+VNQ.US,D,20110315,000000,35.5284,36.36,35.4468,36.1113,3850554.497285,0
+VNQ.US,D,20110316,000000,36.1034,36.1448,35.3308,35.5805,5019153.9123054,0
+VNQ.US,D,20110317,000000,36.0032,36.1034,35.5608,35.8509,2903828.0286463,0
+VNQ.US,D,20110318,000000,36.1556,36.3708,36.0395,36.2125,2978628.9952423,0
+VNQ.US,D,20110321,000000,36.5379,36.7611,36.4367,36.6018,2114653.4674139,0
+VNQ.US,D,20110322,000000,36.6097,36.6854,36.2657,36.3758,2356919.6489936,0
+VNQ.US,D,20110323,000000,36.3059,36.3059,35.7299,35.9737,2680389.50193,0
+VNQ.US,D,20110324,000000,36.188,36.2322,35.7378,36.1261,2315013.1630364,0
+VNQ.US,D,20110325,000000,36.2587,36.5664,36.1182,36.4062,3823551.0340071,0
+VNQ.US,D,20110328,000000,36.4435,36.5793,36.2657,36.363,2886520.1769149,0
+VNQ.US,D,20110329,000000,36.3708,36.5891,36.0032,36.5084,3592574.5279015,0
+VNQ.US,D,20110330,000000,36.6854,37.0825,36.5517,37.0373,2870677.1956721,0
+VNQ.US,D,20110331,000000,37.0295,37.3981,36.9744,37.3382,5018808.0401067,0
+VNQ.US,D,20110401,000000,37.5996,37.6419,37.1986,37.3961,6497820.6325624,0
+VNQ.US,D,20110404,000000,37.5269,37.5269,37.2929,37.3716,1680220.6922362,0
+VNQ.US,D,20110405,000000,37.3332,37.5602,37.288,37.4089,1955008.0159344,0
+VNQ.US,D,20110406,000000,37.5741,37.5741,37.3185,37.4256,2014681.1429219,0
+VNQ.US,D,20110407,000000,37.466,37.4797,36.8398,37.0118,2778602.9645645,0
+VNQ.US,D,20110408,000000,37.114,37.2605,36.6363,36.7454,3544146.3164563,0
+VNQ.US,D,20110411,000000,36.8132,37.06,36.646,36.767,2092050.7192288,0
+VNQ.US,D,20110412,000000,36.646,36.878,36.6097,36.707,3127100.7401615,0
+VNQ.US,D,20110413,000000,36.885,36.8909,36.5831,36.646,1899614.5487701,0
+VNQ.US,D,20110414,000000,36.5379,37.2546,36.4632,37.1799,2229700.7334134,0
+VNQ.US,D,20110415,000000,37.2113,37.6773,37.1986,37.6566,2206028.8332259,0
+VNQ.US,D,20110418,000000,37.3784,37.3784,37.0767,37.3185,2678388.5295334,0
+VNQ.US,D,20110419,000000,37.3961,37.6773,37.3647,37.6153,1717477.2316633,0
+VNQ.US,D,20110420,000000,37.9397,38.1108,37.6773,38.0528,2191275.349409,0
+VNQ.US,D,20110421,000000,38.156,38.33,37.8856,38.3093,2737179.6824143,0
+VNQ.US,D,20110425,000000,38.3909,38.7036,38.1924,38.563,2226514.6401007,0
+VNQ.US,D,20110426,000000,38.7036,39.0417,38.4873,38.9001,4200570.0414717,0
+VNQ.US,D,20110427,000000,38.9778,39.2295,38.8461,39.1892,2916627.3345406,0
+VNQ.US,D,20110428,000000,39.2422,39.833,39.203,39.7171,3074029.7030845,0
+VNQ.US,D,20110429,000000,39.777,39.8193,39.0093,39.4821,2784174.5587771,0
+VNQ.US,D,20110502,000000,39.6718,39.8232,39.2088,39.5411,3812642.8352228,0
+VNQ.US,D,20110503,000000,39.4241,39.7171,38.7556,39.203,3215518.8986746,0
+VNQ.US,D,20110504,000000,39.139,39.2639,38.794,38.9778,2587319.3623444,0
+VNQ.US,D,20110505,000000,38.7625,39.2422,38.6475,38.9542,3053033.2260811,0
+VNQ.US,D,20110506,000000,39.2639,39.3032,38.503,38.6082,3570212.8729843,0
+VNQ.US,D,20110509,000000,38.6279,38.908,38.4529,38.8038,1540497.4794018,0
+VNQ.US,D,20110510,000000,38.9581,39.4712,38.9434,39.4182,2662552.6691888,0
+VNQ.US,D,20110511,000000,39.3936,39.4055,38.8776,39.0053,2720462.8652341,0
+VNQ.US,D,20110512,000000,38.8874,39.1233,38.563,39.0476,1665762.2170594,0
+VNQ.US,D,20110513,000000,39.0869,39.1656,38.557,38.6554,2321192.068139,0
+VNQ.US,D,20110516,000000,38.4814,38.9581,38.4588,38.7085,3377829.6006266,0
+VNQ.US,D,20110517,000000,38.5964,38.794,38.4529,38.6976,3407317.2401081,0
+VNQ.US,D,20110518,000000,38.6918,39.1124,38.5305,39.0761,2072991.1265381,0
+VNQ.US,D,20110519,000000,39.2295,39.4055,38.9355,39.2422,2075489.5445381,0
+VNQ.US,D,20110520,000000,39.0624,39.2157,38.7232,38.7625,2170451.8085048,0
+VNQ.US,D,20110523,000000,38.3625,38.5423,38.2641,38.3625,2834461.3246546,0
+VNQ.US,D,20110524,000000,38.4421,38.6279,38.3418,38.4814,2034881.0965972,0
+VNQ.US,D,20110525,000000,38.4067,38.8599,38.1373,38.6603,2211901.5397055,0
+VNQ.US,D,20110526,000000,38.6219,39.2786,38.4873,39.1763,1716581.0157602,0
+VNQ.US,D,20110527,000000,39.2786,39.4457,39.1124,39.3985,1519935.3771891,0
+VNQ.US,D,20110531,000000,39.7072,40.0385,39.5618,40.0228,2648726.9366813,0
+VNQ.US,D,20110601,000000,39.9362,39.9824,38.8254,38.8776,4477760.1596796,0
+VNQ.US,D,20110602,000000,38.8776,39.2088,38.5305,38.5964,3317302.9831251,0
+VNQ.US,D,20110603,000000,38.2101,38.9276,38.1108,38.7488,2971860.0728596,0
+VNQ.US,D,20110606,000000,38.6859,38.8107,38.1629,38.1805,1836395.2144748,0
+VNQ.US,D,20110607,000000,38.389,38.9326,38.2739,38.5827,1967072.852042,0
+VNQ.US,D,20110608,000000,38.4175,38.8342,38.3821,38.4716,2363675.3468512,0
+VNQ.US,D,20110609,000000,38.5827,38.6082,37.8866,38.0626,2163529.278175,0
+VNQ.US,D,20110610,000000,37.8866,37.9525,37.0442,37.1022,3150060.5505282,0
+VNQ.US,D,20110613,000000,37.1986,37.522,37.0255,37.2546,2788630.2065133,0
+VNQ.US,D,20110614,000000,37.6203,37.9112,37.5112,37.8119,1822557.2747132,0
+VNQ.US,D,20110615,000000,37.522,37.6841,36.9204,37.2064,2758669.5359365,0
+VNQ.US,D,20110616,000000,37.2123,37.6753,36.9666,37.4945,3252718.4709161,0
+VNQ.US,D,20110617,000000,37.9191,37.9653,37.5023,37.8552,2995246.1198476,0
+VNQ.US,D,20110620,000000,37.7353,38.4126,37.7353,38.3163,3082085.4735007,0
+VNQ.US,D,20110621,000000,38.5423,38.6554,38.3074,38.6151,2153695.317749,0
+VNQ.US,D,20110622,000000,38.5305,38.8804,38.4578,38.503,5431483.4194437,0
+VNQ.US,D,20110623,000000,37.9781,38.0361,37.3814,37.7195,4101473.5874593,0
+VNQ.US,D,20110624,000000,37.8119,38.0223,37.4826,37.7284,2380949.6286339,0
+VNQ.US,D,20110627,000000,37.748,38.0282,37.694,37.8866,3913460.5120593,0
+VNQ.US,D,20110628,000000,38.0086,38.2356,37.7628,38.2022,1985393.9058614,0
+VNQ.US,D,20110629,000000,38.4116,38.6996,38.2022,38.6023,3181536.9551523,0
+VNQ.US,D,20110630,000000,38.7311,38.8933,38.5325,38.7055,3044654.9807031,0
+VNQ.US,D,20110701,000000,38.8137,39.4782,38.7163,39.371,2789749.2048033,0
+VNQ.US,D,20110705,000000,39.486,39.7947,39.1803,39.6699,2629085.4648798,0
+VNQ.US,D,20110706,000000,39.5568,40.0238,39.5027,39.9706,2570000.3206301,0
+VNQ.US,D,20110707,000000,40.2725,40.5694,40.2164,40.471,2377009.7373823,0
+VNQ.US,D,20110708,000000,40.011,40.4346,39.9039,40.4189,3037022.3950948,0
+VNQ.US,D,20110711,000000,39.8419,40.0463,39.6285,39.72,2917279.4053622,0
+VNQ.US,D,20110712,000000,39.5893,40.4051,39.5156,39.8507,3227148.3427203,0
+VNQ.US,D,20110713,000000,39.9648,40.0582,39.426,39.4605,2878148.035164,0
+VNQ.US,D,20110714,000000,39.5568,39.6158,38.9169,39.0938,2664524.1407214,0
+VNQ.US,D,20110715,000000,39.2482,39.5303,38.9817,39.5234,2369694.5403797,0
+VNQ.US,D,20110718,000000,39.4064,39.4732,38.9031,39.2482,1975646.413485,0
+VNQ.US,D,20110719,000000,39.486,39.8969,39.3504,39.8792,2116555.7645068,0
+VNQ.US,D,20110720,000000,40.0316,40.238,39.8026,40.1692,2342190.5796849,0
+VNQ.US,D,20110721,000000,40.3846,40.7207,40.3786,40.4897,2132875.8459295,0
+VNQ.US,D,20110722,000000,40.5694,40.7807,40.3846,40.6883,1841811.1661979,0
+VNQ.US,D,20110725,000000,40.238,40.5694,40.1191,40.3108,4074785.4782449,0
+VNQ.US,D,20110726,000000,40.2862,40.5427,40.062,40.4032,2818439.3036854,0
+VNQ.US,D,20110727,000000,40.1771,40.2725,39.2344,39.2639,2786664.8386077,0
+VNQ.US,D,20110728,000000,39.254,39.6846,38.8804,39.3032,3533663.3370222,0
+VNQ.US,D,20110729,000000,38.9581,39.376,38.6131,39.3081,3077979.7670479,0
+VNQ.US,D,20110801,000000,39.7809,39.9284,38.4116,38.7163,4145295.5950347,0
+VNQ.US,D,20110802,000000,38.4696,38.6652,37.4354,37.4826,5121422.2178341,0
+VNQ.US,D,20110803,000000,37.5397,37.5465,36.1998,37.1739,7415820.3805567,0
+VNQ.US,D,20110804,000000,36.7719,36.878,35.2669,35.3563,7188236.4738118,0
+VNQ.US,D,20110805,000000,35.7181,35.8017,33.9399,34.4716,10896432.008655,0
+VNQ.US,D,20110808,000000,33.3019,33.7737,31.379,31.4813,14065297.83408,0
+VNQ.US,D,20110809,000000,31.8921,34.4097,31.5285,34.3458,12483918.260792,0
+VNQ.US,D,20110810,000000,33.7147,35.2217,33.2694,33.5516,11688182.300496,0
+VNQ.US,D,20110811,000000,33.7993,35.9688,33.5721,35.2915,6929967.5994152,0
+VNQ.US,D,20110812,000000,35.723,36.2657,35.0929,35.2856,4193711.5992257,0
+VNQ.US,D,20110815,000000,35.556,36.6058,35.5245,36.5753,2457074.0650255,0
+VNQ.US,D,20110816,000000,36.188,36.7031,35.8537,36.4642,4174921.5833957,0
+VNQ.US,D,20110817,000000,36.6765,37.0314,36.24,36.5694,3463427.8834491,0
+VNQ.US,D,20110818,000000,35.3298,35.7122,34.5512,34.9376,5416879.4744892,0
+VNQ.US,D,20110819,000000,34.2613,35.2167,34.1787,34.2701,5079619.4935365,0
+VNQ.US,D,20110822,000000,35.0192,35.15,33.8238,34.3055,3437141.5963478,0
+VNQ.US,D,20110823,000000,34.3507,35.1814,34.1325,35.15,4173446.5401954,0
+VNQ.US,D,20110824,000000,35.1313,35.7299,34.7537,35.6129,4806391.646546,0
+VNQ.US,D,20110825,000000,35.7948,36.2195,34.5759,34.9494,2164062.3282695,0
+VNQ.US,D,20110826,000000,34.7655,35.5038,33.9693,35.376,4394066.2084923,0
+VNQ.US,D,20110829,000000,35.8292,36.6195,35.8213,36.5861,3069569.9862636,0
+VNQ.US,D,20110830,000000,36.5164,36.9597,35.9373,36.6884,4201432.6874261,0
+VNQ.US,D,20110831,000000,36.9744,37.2782,36.594,37.1022,4732016.9165713,0
+VNQ.US,D,20110901,000000,37.0314,37.3273,36.4013,36.5694,6630083.1786167,0
+VNQ.US,D,20110902,000000,35.8351,36.3551,35.603,35.7093,2539226.8503863,0
+VNQ.US,D,20110906,000000,34.6014,35.7083,34.5552,35.548,4912633.4132751,0
+VNQ.US,D,20110907,000000,35.9983,36.9361,35.5913,36.8899,2953249.096756,0
+VNQ.US,D,20110908,000000,36.6245,37.0904,36.4407,36.6018,3718821.9495118,0
+VNQ.US,D,20110909,000000,36.2715,36.4485,35.142,35.4616,3783762.5066313,0
+VNQ.US,D,20110912,000000,34.9032,35.6022,34.7999,35.5755,6592568.2523118,0
+VNQ.US,D,20110913,000000,35.8017,35.8154,35.2561,35.6572,3363628.4950564,0
+VNQ.US,D,20110914,000000,35.7446,36.1438,35.2167,35.8901,3284235.5663871,0
+VNQ.US,D,20110915,000000,36.3571,36.5232,35.955,36.4849,4423325.9792312,0
+VNQ.US,D,20110916,000000,36.5016,36.8525,36.0238,36.8368,3134857.432853,0
+VNQ.US,D,20110919,000000,36.2125,36.3806,35.9373,36.0307,1613561.9641061,0
+VNQ.US,D,20110920,000000,36.0012,36.4907,35.8774,36.015,2401424.2455258,0
+VNQ.US,D,20110921,000000,35.9885,36.0524,34.0873,34.1118,4386537.3845435,0
+VNQ.US,D,20110922,000000,33.2045,33.8445,32.7611,33.2832,6840494.5306961,0
+VNQ.US,D,20110923,000000,33.1623,33.6468,32.9361,33.5279,4134058.8176616,0
+VNQ.US,D,20110926,000000,33.8209,34.0548,33.2684,33.9959,3454078.1441012,0
+VNQ.US,D,20110927,000000,34.6663,34.97,34.1581,34.334,2733495.1262269,0
+VNQ.US,D,20110928,000000,34.3596,34.6338,33.3981,33.461,3447527.9350205,0
+VNQ.US,D,20110929,000000,34.101,34.1856,33.4837,33.9821,3308749.7671056,0
+VNQ.US,D,20110930,000000,33.4238,34.0518,33.0709,33.0777,3030350.1134733,0
+VNQ.US,D,20111003,000000,32.7356,33.3471,31.4695,31.5216,8896893.9644083,0
+VNQ.US,D,20111004,000000,31.0753,32.8899,30.629,32.7602,8471186.3240784,0
+VNQ.US,D,20111005,000000,32.8899,32.8899,31.1313,32.482,13664250.881517,0
+VNQ.US,D,20111006,000000,32.4486,33.4326,32.1045,33.3716,3864595.8912811,0
+VNQ.US,D,20111007,000000,33.5339,33.6902,32.37,32.4397,4602605.7816141,0
+VNQ.US,D,20111010,000000,33.0669,34.0686,33.001,34.0617,3506964.0378248,0
+VNQ.US,D,20111011,000000,33.814,33.9379,33.2105,33.3824,3392649.2070697,0
+VNQ.US,D,20111012,000000,33.7167,34.4461,33.3824,33.931,4050641.5642333,0
+VNQ.US,D,20111013,000000,33.7816,33.9821,33.0413,33.7088,2844961.5976987,0
+VNQ.US,D,20111014,000000,34.0765,34.6446,34.0018,34.4893,2592144.2795163,0
+VNQ.US,D,20111017,000000,34.3477,34.3477,33.5938,33.7422,2821782.0567587,0
+VNQ.US,D,20111018,000000,33.697,35.0919,33.6331,34.9327,4857327.4314317,0
+VNQ.US,D,20111019,000000,34.8953,35.1214,34.3812,34.5307,3611587.3261182,0
+VNQ.US,D,20111020,000000,34.8069,34.8069,33.8661,34.7223,3022046.128891,0
+VNQ.US,D,20111021,000000,35.0919,35.8675,35.0664,35.8675,2516347.4044422,0
+VNQ.US,D,20111024,000000,35.9599,36.8103,35.7908,36.7591,4396282.8423775,0
+VNQ.US,D,20111025,000000,36.4121,36.5793,36.0062,36.1615,3368650.7628358,0
+VNQ.US,D,20111026,000000,36.4662,36.6107,35.8499,36.4258,2950963.288431,0
+VNQ.US,D,20111027,000000,37.6488,38.445,37.1415,38.16,3333760.3961563,0
+VNQ.US,D,20111028,000000,37.8149,38.2543,37.7609,38.2366,3031177.1549367,0
+VNQ.US,D,20111031,000000,37.69,38.3015,37.6429,37.7972,1495473.0573004,0
+VNQ.US,D,20111101,000000,36.6677,37.4286,36.4082,36.4819,2308837.3097472,0
+VNQ.US,D,20111102,000000,37.06,37.5996,36.6313,37.2939,1628591.1284108,0
+VNQ.US,D,20111103,000000,37.7048,37.9023,36.7356,37.808,1527481.4947478,0
+VNQ.US,D,20111104,000000,37.4138,37.575,36.8732,37.5023,1330711.7490936,0
+VNQ.US,D,20111107,000000,37.4502,37.9565,37,37.5072,2554980.3117659,0
+VNQ.US,D,20111108,000000,37.7156,38.0341,36.878,37.9957,1922421.7684609,0
+VNQ.US,D,20111109,000000,37.1307,37.3332,36.1733,36.2597,2999761.7865829,0
+VNQ.US,D,20111110,000000,36.6313,36.8103,36.0238,36.2558,4252224.0198053,0
+VNQ.US,D,20111111,000000,36.6874,37.3382,36.4878,37.228,2762980.7311661,0
+VNQ.US,D,20111114,000000,37.056,37.1032,36.2902,36.5379,3106130.7122085,0
+VNQ.US,D,20111115,000000,36.3521,37.0717,36.1733,36.8103,2653959.7795935,0
+VNQ.US,D,20111116,000000,36.4544,37.0275,36.3728,36.4613,2254754.0878534,0
+VNQ.US,D,20111117,000000,36.4033,36.4485,35.5697,35.7908,3692244.7228551,0
+VNQ.US,D,20111118,000000,36.013,36.0847,35.603,36.018,2959987.5010036,0
+VNQ.US,D,20111121,000000,35.4911,35.4911,34.8884,35.1106,3158799.9271725,0
+VNQ.US,D,20111122,000000,34.9632,35.2777,34.7173,34.9435,3108344.2942802,0
+VNQ.US,D,20111123,000000,34.6516,34.6516,33.8523,33.8907,2657235.3927694,0
+VNQ.US,D,20111125,000000,33.8071,34.6584,33.7422,34.0421,1045978.5651405,0
+VNQ.US,D,20111128,000000,35.0359,35.2256,34.5178,34.7999,2647901.9297603,0
+VNQ.US,D,20111129,000000,34.8884,35.0192,34.5503,34.7528,2758898.4219503,0
+VNQ.US,D,20111130,000000,35.6444,36.4092,35.609,36.3748,3339392.0093681,0
+VNQ.US,D,20111201,000000,36.3581,36.3581,35.7151,36.071,3623785.4247495,0
+VNQ.US,D,20111202,000000,36.303,36.647,36.0062,36.0366,2113705.370681,0
+VNQ.US,D,20111205,000000,36.5124,36.7414,36.0847,36.3443,2095872.6070245,0
+VNQ.US,D,20111206,000000,36.2922,36.5035,36.0357,36.2854,3191616.077931,0
+VNQ.US,D,20111207,000000,36.249,36.8113,35.9108,36.6805,2576533.2361009,0
+VNQ.US,D,20111208,000000,36.4288,36.5409,35.7722,35.8527,2525338.0470662,0
+VNQ.US,D,20111209,000000,36.1014,36.8113,35.9638,36.6363,1878623.1581225,0
+VNQ.US,D,20111212,000000,36.3168,36.3168,35.6798,35.9855,2629689.7239564,0
+VNQ.US,D,20111213,000000,36.1673,36.4878,35.3819,35.5628,2391752.0312163,0
+VNQ.US,D,20111214,000000,35.433,36.1506,35.3091,35.7712,3403674.3920388,0
+VNQ.US,D,20111215,000000,36.0956,36.5202,35.9983,36.3728,1950639.8535189,0
+VNQ.US,D,20111216,000000,36.5164,37.0757,36.4573,36.7719,2690758.5469928,0
+VNQ.US,D,20111219,000000,36.8318,36.9793,36.3581,36.4544,2100957.9456165,0
+VNQ.US,D,20111220,000000,36.9686,37.5996,36.8594,37.5584,1456619.4021322,0
+VNQ.US,D,20111221,000000,37.5407,37.6783,37.2418,37.5475,4031274.7556484,0
+VNQ.US,D,20111222,000000,37.6812,38.2789,37.6016,38.0881,2134765.9357683,0
+VNQ.US,D,20111223,000000,38.332,38.3555,37.9849,38.2514,3509660.8237036,0
+VNQ.US,D,20111227,000000,38.1992,38.6918,37.9899,38.4264,1785082.021984,0
+VNQ.US,D,20111228,000000,38.506,38.5403,37.9447,37.9653,1811277.7719509,0
+VNQ.US,D,20111229,000000,38.0676,38.3821,37.9565,38.2976,1442581.0599497,0
+VNQ.US,D,20111230,000000,38.3752,38.5944,38.1216,38.1373,2995187.1181195,0
+VNQ.US,D,20120103,000000,38.8245,39.2187,38.1275,38.4539,9395616.243155,0
+VNQ.US,D,20120104,000000,38.2976,38.2976,37.6871,37.7992,3640889.8222464,0
+VNQ.US,D,20120105,000000,37.7904,38.2337,37.4964,38.154,2745199.8483395,0
+VNQ.US,D,20120106,000000,38.2514,38.3555,37.8523,38.0272,2034588.1224994,0
+VNQ.US,D,20120109,000000,38.1413,38.2101,37.7992,37.8955,2338001.4569959,0
+VNQ.US,D,20120110,000000,38.3388,38.561,38.2582,38.3182,2370046.5162055,0
+VNQ.US,D,20120111,000000,38.273,38.6603,38.1462,38.5865,2139906.2070037,0
+VNQ.US,D,20120112,000000,38.5532,38.6475,38.0754,38.3054,2637977.4321999,0
+VNQ.US,D,20120113,000000,38.1343,38.3969,37.9162,38.389,2334113.446574,0
+VNQ.US,D,20120117,000000,38.7596,38.9748,38.5532,38.7055,2205709.4100777,0
+VNQ.US,D,20120118,000000,38.7665,39.1066,38.6731,38.9748,2314837.1751235,0
+VNQ.US,D,20120119,000000,39.1233,39.2687,38.9306,39.1233,1942628.8430344,0
+VNQ.US,D,20120120,000000,39.1665,39.4074,38.8933,39.372,2057642.5390852,0
+VNQ.US,D,20120123,000000,39.4477,39.7151,39.2963,39.5608,1884080.8179638,0
+VNQ.US,D,20120124,000000,39.4359,39.8625,39.3022,39.8625,2769228.8107085,0
+VNQ.US,D,20120125,000000,39.835,40.4071,39.6767,40.3747,2280380.1659635,0
+VNQ.US,D,20120126,000000,40.5791,40.8426,40.469,40.6598,2465115.5936454,0
+VNQ.US,D,20120127,000000,40.5379,40.7974,40.3344,40.6715,2278707.7721558,0
+VNQ.US,D,20120130,000000,40.3609,40.4867,40.1741,40.3668,3582639.8576293,0
+VNQ.US,D,20120131,000000,40.5871,40.6627,40.3059,40.5694,3147576.3743246,0
+VNQ.US,D,20120201,000000,40.9222,41.0264,40.7394,40.9655,4900789.3250119,0
+VNQ.US,D,20120202,000000,40.9999,41.0648,40.8426,41.0588,4125663.2786738,0
+VNQ.US,D,20120203,000000,41.5061,41.6536,41.2427,41.629,4104781.7533128,0
+VNQ.US,D,20120206,000000,41.5268,41.6231,41.2643,41.5013,2704325.8926224,0
+VNQ.US,D,20120207,000000,41.4865,41.5523,41.3085,41.396,3020301.5088299,0
+VNQ.US,D,20120208,000000,41.4668,41.6536,41.1779,41.4668,2639109.6550151,0
+VNQ.US,D,20120209,000000,41.5523,41.5966,40.9222,41.163,2187130.9866516,0
+VNQ.US,D,20120210,000000,40.819,41.0588,40.6598,40.7836,1778630.488207,0
+VNQ.US,D,20120213,000000,41.1837,41.3036,40.9596,41.1974,2801740.7973864,0
+VNQ.US,D,20120214,000000,41.2054,41.2427,40.526,40.7767,2838757.2608168,0
+VNQ.US,D,20120215,000000,40.9095,40.9095,40.3963,40.5329,2995933.7951603,0
+VNQ.US,D,20120216,000000,40.5329,41.0402,40.5329,40.9596,2027610.6595263,0
+VNQ.US,D,20120217,000000,41.0923,41.0923,40.7109,40.994,2578090.6782662,0
+VNQ.US,D,20120221,000000,41.0805,41.1267,40.1978,40.355,4282606.8579187,0
+VNQ.US,D,20120222,000000,40.3295,40.4927,39.9648,40.011,3439299.228505,0
+VNQ.US,D,20120223,000000,39.9706,40.5329,39.9648,40.5133,3731214.346937,0
+VNQ.US,D,20120224,000000,40.6598,40.7109,40.3117,40.5684,2754109.1092695,0
+VNQ.US,D,20120227,000000,40.3432,40.6391,40.0001,40.4995,3046909.2536217,0
+VNQ.US,D,20120228,000000,40.6204,40.6715,40.1368,40.2636,3622378.5387177,0
+VNQ.US,D,20120229,000000,40.3649,40.5624,40.0326,40.1004,4583269.4911644,0
+VNQ.US,D,20120301,000000,40.1368,40.4484,40.1063,40.3432,5151223.1768369,0
+VNQ.US,D,20120302,000000,40.1791,40.5084,40.1417,40.2842,1852255.4893275,0
+VNQ.US,D,20120305,000000,40.2725,40.6912,40.0945,40.6912,2783806.3066127,0
+VNQ.US,D,20120306,000000,40.297,40.5624,40.069,40.1496,3401423.1709338,0
+VNQ.US,D,20120307,000000,40.3029,40.3806,39.8802,40.3668,1190931.5690735,0
+VNQ.US,D,20120308,000000,40.469,40.5005,40.0443,40.1554,2211762.1735549,0
+VNQ.US,D,20120309,000000,40.2567,40.5005,40.1034,40.355,2466596.7404728,0
+VNQ.US,D,20120312,000000,40.4553,40.7699,40.3344,40.6528,4022507.9126825,0
+VNQ.US,D,20120313,000000,40.8613,41.5395,40.8101,41.4746,3661419.3717816,0
+VNQ.US,D,20120314,000000,41.5268,41.6369,41.106,41.3636,3468883.508748,0
+VNQ.US,D,20120315,000000,41.4579,41.4579,41.1424,41.3036,2426703.4341661,0
+VNQ.US,D,20120316,000000,41.3645,41.5828,41.2988,41.5415,2737117.6288728,0
+VNQ.US,D,20120319,000000,41.5395,42.0606,41.3822,41.8286,3203233.3147226,0
+VNQ.US,D,20120320,000000,41.567,41.9338,41.567,41.7677,2731100.4698866,0
+VNQ.US,D,20120321,000000,41.8414,41.9091,41.6949,41.7106,2304427.4392138,0
+VNQ.US,D,20120322,000000,41.4746,41.4746,40.8858,41.1375,4872130.7615361,0
+VNQ.US,D,20120323,000000,41.1779,41.6005,40.992,41.396,3794789.7261429,0
+VNQ.US,D,20120326,000000,41.7637,41.9672,41.6114,41.8806,2459548.0685174,0
+VNQ.US,D,20120327,000000,41.9672,42.1383,41.8069,41.8866,5204596.3434522,0
+VNQ.US,D,20120328,000000,41.9003,41.923,41.396,41.8217,2374594.7356184,0
+VNQ.US,D,20120329,000000,41.5563,41.8738,41.3174,41.8404,2308879.0178653,0
+VNQ.US,D,20120330,000000,41.9997,42.2769,41.9348,42.1854,3107923.1440148,0
+VNQ.US,D,20120402,000000,42.2375,42.5304,42.0783,42.4823,10134478.606731,0
+VNQ.US,D,20120403,000000,42.4626,42.5403,42.151,42.3161,3528910.6461036,0
+VNQ.US,D,20120404,000000,41.9977,42.0674,41.6821,41.8531,3086555.3630334,0
+VNQ.US,D,20120405,000000,41.744,41.8924,41.5494,41.6496,2667188.3739225,0
+VNQ.US,D,20120409,000000,41.2054,41.4373,40.9772,41.2574,1497710.0366091,0
+VNQ.US,D,20120410,000000,41.2574,41.3715,40.3236,40.3609,4029441.6329953,0
+VNQ.US,D,20120411,000000,40.7571,40.8908,40.5477,40.878,2892801.8264061,0
+VNQ.US,D,20120412,000000,40.9635,41.4609,40.7807,41.4413,2072209.8622775,0
+VNQ.US,D,20120413,000000,41.3832,41.5081,41.105,41.2693,3168389.742517,0
+VNQ.US,D,20120416,000000,41.5218,42.0783,41.396,41.8335,2977498.8069696,0
+VNQ.US,D,20120417,000000,42.093,42.3693,41.7667,42.1913,2299418.3959597,0
+VNQ.US,D,20120418,000000,42.0979,42.1864,41.9081,41.9081,1928343.3039569,0
+VNQ.US,D,20120419,000000,41.9583,42.1638,41.7076,41.9081,3837891.505728,0
+VNQ.US,D,20120420,000000,42.0851,42.5905,42.0104,42.4174,2489040.7943549,0
+VNQ.US,D,20120423,000000,42.1254,42.1471,41.6919,41.98,2662231.2114982,0
+VNQ.US,D,20120424,000000,42.0477,42.6347,42.0173,42.611,3950833.0204001,0
+VNQ.US,D,20120425,000000,42.8755,43.1134,42.8086,43.0987,3305862.7515175,0
+VNQ.US,D,20120426,000000,43.0259,43.306,42.8627,43.2058,2844663.5372452,0
+VNQ.US,D,20120427,000000,43.4103,43.5823,43.0839,43.5037,2715054.0344092,0
+VNQ.US,D,20120430,000000,43.4427,43.4977,43.0987,43.3896,3266570.652474,0
+VNQ.US,D,20120501,000000,43.4437,44.1996,43.3916,43.8615,4562947.4649484,0
+VNQ.US,D,20120502,000000,43.658,43.887,43.3778,43.7956,2718754.8669353,0
+VNQ.US,D,20120503,000000,43.9352,44.0089,43.6029,43.6423,3168392.7943306,0
+VNQ.US,D,20120504,000000,43.4702,43.4977,43.1134,43.2569,2233016.0201651,0
+VNQ.US,D,20120507,000000,43.1291,43.661,43.078,43.5626,2374785.9825988,0
+VNQ.US,D,20120508,000000,43.31,43.5371,43.078,43.483,2430465.3029626,0
+VNQ.US,D,20120509,000000,43.1399,43.6491,43.0013,43.3464,4118774.3182926,0
+VNQ.US,D,20120510,000000,43.6236,43.6737,43.0839,43.3778,3540139.2853073,0
+VNQ.US,D,20120511,000000,43.1527,43.6295,43.0455,43.4702,4195090.0016646,0
+VNQ.US,D,20120514,000000,43.0013,43.3385,42.8942,42.9187,4163304.346604,0
+VNQ.US,D,20120515,000000,42.9473,42.9679,42.5766,42.6956,3810274.6279328,0
+VNQ.US,D,20120516,000000,42.8942,42.8942,42.151,42.2237,3095003.8001221,0
+VNQ.US,D,20120517,000000,42.212,42.2307,40.992,40.992,3785337.2424066,0
+VNQ.US,D,20120518,000000,41.1257,41.3223,40.3668,40.4937,4358230.7968934,0
+VNQ.US,D,20120521,000000,40.5801,41.4481,40.527,41.3774,3206031.8277186,0
+VNQ.US,D,20120522,000000,41.5356,41.7076,41.2574,41.4531,2666703.1355732,0
+VNQ.US,D,20120523,000000,41.163,41.6114,40.7944,41.514,4025966.6346695,0
+VNQ.US,D,20120524,000000,41.5828,41.9003,41.2122,41.6988,1569445.9651619,0
+VNQ.US,D,20120525,000000,41.6408,41.8669,41.4039,41.5356,2086704.9592166,0
+VNQ.US,D,20120529,000000,41.7853,42.1638,41.687,42.1254,2147951.8047082,0
+VNQ.US,D,20120530,000000,41.8335,41.8924,41.1257,41.1257,2239053.5245747,0
+VNQ.US,D,20120531,000000,41.2014,41.7617,40.7757,41.4373,3209183.3338113,0
+VNQ.US,D,20120601,000000,40.8279,40.9567,40.3334,40.4228,5211079.4126355,0
+VNQ.US,D,20120604,000000,40.4032,40.5133,39.8586,40.1417,5392036.695182,0
+VNQ.US,D,20120605,000000,39.9746,41.0431,39.9696,40.9674,4331789.884574,0
+VNQ.US,D,20120606,000000,41.3095,41.8787,41.0893,41.8787,6334098.9754941,0
+VNQ.US,D,20120607,000000,42.2591,42.3309,41.5238,41.5848,3306482.2696617,0
+VNQ.US,D,20120608,000000,41.5582,42.1717,41.4894,42.1717,2558841.8731373,0
+VNQ.US,D,20120611,000000,42.5266,42.5983,41.1699,41.225,3129199.3705908,0
+VNQ.US,D,20120612,000000,41.4167,41.6634,41.0196,41.6114,2944474.1156207,0
+VNQ.US,D,20120613,000000,41.4835,41.9278,41.2309,41.4039,2414808.4823444,0
+VNQ.US,D,20120614,000000,41.4481,42.1717,41.4167,42.0035,2312370.2925299,0
+VNQ.US,D,20120615,000000,42.1638,42.3171,41.9063,42.2641,1991483.2911008,0
+VNQ.US,D,20120618,000000,42.0724,42.8342,41.9947,42.617,2646393.3166113,0
+VNQ.US,D,20120619,000000,42.8195,43.0593,42.4479,42.789,3749798.8739901,0
+VNQ.US,D,20120620,000000,42.841,42.963,42.5186,42.7683,3020284.2152199,0
+VNQ.US,D,20120621,000000,42.8539,42.9069,42.0035,42.0714,4635926.4988741,0
+VNQ.US,D,20120622,000000,42.2591,42.3712,41.7952,42.0773,3325653.7621814,0
+VNQ.US,D,20120625,000000,41.6437,41.9977,41.5582,41.8639,3015942.5018551,0
+VNQ.US,D,20120626,000000,41.9652,42.2247,41.7234,42.0035,3174941.9861401,0
+VNQ.US,D,20120627,000000,42.1097,42.2641,41.9426,42.1717,2536226.9176981,0
+VNQ.US,D,20120628,000000,42.0085,42.6385,41.7882,42.6307,2583567.6662597,0
+VNQ.US,D,20120629,000000,43.4083,43.7464,43.1999,43.7209,3315817.767213,0
+VNQ.US,D,20120702,000000,44.064,44.2173,43.657,44.2016,5823693.3373295,0
+VNQ.US,D,20120703,000000,44.3156,44.5634,44.1505,44.4631,2373814.488629,0
+VNQ.US,D,20120705,000000,44.3904,44.5368,44.0974,44.1898,2106637.3705734,0
+VNQ.US,D,20120706,000000,43.8241,44.3707,43.8241,44.296,2419832.7846661,0
+VNQ.US,D,20120709,000000,44.296,44.3962,44.0974,44.3452,2672279.8161416,0
+VNQ.US,D,20120710,000000,44.5634,44.5702,43.6275,43.8673,2295604.6463334,0
+VNQ.US,D,20120711,000000,43.9293,44.0031,43.6176,43.9175,2440565.7884358,0
+VNQ.US,D,20120712,000000,43.7032,44.2714,43.4879,44.0511,3399625.6527717,0
+VNQ.US,D,20120713,000000,44.1898,44.6439,44.12,44.5919,2221623.6003026,0
+VNQ.US,D,20120716,000000,44.5555,44.7973,44.4366,44.6774,2677083.3706189,0
+VNQ.US,D,20120717,000000,44.9388,45.2466,44.5033,45.106,3003824.7676465,0
+VNQ.US,D,20120718,000000,45.0469,45.1158,44.6901,44.8386,2529260.6447078,0
+VNQ.US,D,20120719,000000,44.8592,45.0057,44.0728,44.3707,3539459.748164,0
+VNQ.US,D,20120720,000000,44.0433,44.2714,43.9362,44.1337,2208157.9817903,0
+VNQ.US,D,20120723,000000,43.6176,43.9362,43.5154,43.8163,2008571.4122589,0
+VNQ.US,D,20120724,000000,43.8663,44.0354,43.3896,43.6628,2904858.5243442,0
+VNQ.US,D,20120725,000000,43.8743,43.943,43.4123,43.6481,2021409.3744578,0
+VNQ.US,D,20120726,000000,44.2016,44.3834,43.7759,44.0354,2044027.3817105,0
+VNQ.US,D,20120727,000000,44.3097,44.7787,44.2213,44.4561,2198754.3270703,0
+VNQ.US,D,20120730,000000,44.5191,44.8249,44.4434,44.6646,2051263.2315615,0
+VNQ.US,D,20120731,000000,44.7078,44.757,44.4523,44.5957,2667507.7970708,0
+VNQ.US,D,20120801,000000,44.8514,45.0922,44.3834,44.3834,3989790.4372278,0
+VNQ.US,D,20120802,000000,44.3707,44.5919,44.0511,44.5113,2450641.859401,0
+VNQ.US,D,20120803,000000,44.93,45.045,44.7855,44.8592,2590046.6663583,0
+VNQ.US,D,20120806,000000,45.0322,45.1384,44.812,44.812,2646013.8744639,0
+VNQ.US,D,20120807,000000,44.9673,44.9673,44.2822,44.2822,3698713.5502421,0
+VNQ.US,D,20120808,000000,44.179,44.2655,43.8369,43.9794,2842274.9845317,0
+VNQ.US,D,20120809,000000,44.0286,44.1574,43.7681,43.8428,1981342.1147807,0
+VNQ.US,D,20120810,000000,43.7592,43.9234,43.7032,43.9018,1477020.7754997,0
+VNQ.US,D,20120813,000000,43.8831,43.9706,43.6334,43.8673,2167401.0122581,0
+VNQ.US,D,20120814,000000,44.0148,44.0286,43.7032,43.7759,2373496.082752,0
+VNQ.US,D,20120815,000000,43.7239,44.0581,43.7239,43.9735,1614980.0401208,0
+VNQ.US,D,20120816,000000,44.0099,44.3097,43.7681,44.3097,2039189.2400133,0
+VNQ.US,D,20120817,000000,44.3452,44.3707,44.1574,44.3235,2653898.7433231,0
+VNQ.US,D,20120820,000000,44.3294,44.3962,43.9735,44.1967,4055533.6213025,0
+VNQ.US,D,20120821,000000,44.3589,44.4257,44.1967,44.29,2177520.8258836,0
+VNQ.US,D,20120822,000000,44.2016,44.2822,43.7759,44.2655,2832962.8842173,0
+VNQ.US,D,20120823,000000,44.1967,44.2822,43.9706,44.1279,3622924.8133374,0
+VNQ.US,D,20120824,000000,44.0905,44.3962,43.9234,44.2743,2912813.5849144,0
+VNQ.US,D,20120827,000000,44.4434,44.5113,44.1898,44.409,1782311.9925809,0
+VNQ.US,D,20120828,000000,44.3097,44.6037,44.1731,44.5634,1780572.4588756,0
+VNQ.US,D,20120829,000000,44.6518,44.6715,44.4631,44.5495,1793765.4487137,0
+VNQ.US,D,20120830,000000,44.4179,44.5309,44.2822,44.4493,2057622.1936618,0
+VNQ.US,D,20120831,000000,44.6489,44.6901,44.2389,44.5909,3718609.3398367,0
+VNQ.US,D,20120904,000000,44.5957,44.9546,44.2773,44.9045,2564958.7246985,0
+VNQ.US,D,20120905,000000,44.9673,45.0067,44.6302,44.8249,2412990.6187589,0
+VNQ.US,D,20120906,000000,45.0254,45.2337,44.9919,45.2269,3552130.8778905,0
+VNQ.US,D,20120907,000000,45.3173,45.3832,45.1767,45.2672,2466614.0340826,0
+VNQ.US,D,20120910,000000,45.1964,45.2112,44.8514,44.9113,5647080.8199613,0
+VNQ.US,D,20120911,000000,44.9045,45.0637,44.7855,45.045,5349200.4233729,0
+VNQ.US,D,20120912,000000,45.0853,45.1915,44.9457,45.1384,5112196.5855693,0
+VNQ.US,D,20120913,000000,45.1855,45.7578,45.1188,45.6909,6685570.2347288,0
+VNQ.US,D,20120914,000000,45.8,46.2394,45.7823,45.9504,7266578.5613599,0
+VNQ.US,D,20120917,000000,45.9661,46.1804,45.7518,45.8128,3636644.7496429,0
+VNQ.US,D,20120918,000000,45.6702,45.7164,45.2337,45.3763,3508334.3020944,0
+VNQ.US,D,20120919,000000,45.4166,45.451,45.1286,45.1286,2951875.7806729,0
+VNQ.US,D,20120920,000000,44.9231,44.931,44.298,44.4611,6413060.5811862,0
+VNQ.US,D,20120921,000000,44.529,44.6086,44.4277,44.467,9180311.8167351,0
+VNQ.US,D,20120924,000000,44.2723,44.6223,44.2498,44.298,6699872.0501451,0
+VNQ.US,D,20120925,000000,44.4404,44.4748,43.6246,43.6442,7651453.9540909,0
+VNQ.US,D,20120926,000000,43.6059,43.9008,43.5587,43.6373,3998580.6774306,0
+VNQ.US,D,20120927,000000,43.8133,44.1288,43.6708,43.83,2289326.0486559,0
+VNQ.US,D,20120928,000000,43.7258,43.9627,43.5085,43.7553,4310784.2521299,0
+VNQ.US,D,20121001,000000,43.8477,43.9883,42.9846,43.4358,7652404.0853661,0
+VNQ.US,D,20121002,000000,43.5626,43.7641,43.3828,43.7641,3728525.6992277,0
+VNQ.US,D,20121003,000000,43.83,44.2389,43.7799,43.8565,4348018.4115912,0
+VNQ.US,D,20121004,000000,44.064,44.1967,43.6315,43.8408,3352316.4396165,0
+VNQ.US,D,20121005,000000,43.8811,44.1288,43.7494,43.8939,2429314.7692663,0
+VNQ.US,D,20121008,000000,43.6628,43.8221,43.5911,43.8015,2710404.087879,0
+VNQ.US,D,20121009,000000,43.8133,44.0207,43.6246,43.6373,3403189.1536895,0
+VNQ.US,D,20121010,000000,43.6934,43.9077,43.5626,43.8133,2946765.0103015,0
+VNQ.US,D,20121011,000000,44.0207,44.1347,43.7799,43.7799,2283124.7635874,0
+VNQ.US,D,20121012,000000,43.8565,44.0286,43.5843,43.6246,2585120.0220692,0
+VNQ.US,D,20121015,000000,43.6373,43.9421,43.4141,43.9165,3276116.7251581,0
+VNQ.US,D,20121016,000000,44.0846,44.2586,44.0511,44.1849,3497597.0048671,0
+VNQ.US,D,20121017,000000,43.9883,44.1515,43.7729,44.064,3957060.754519,0
+VNQ.US,D,20121018,000000,43.9951,44.529,43.9951,44.5152,3200766.4321289,0
+VNQ.US,D,20121019,000000,44.4945,44.6685,44.0787,44.1426,3037799.5902706,0
+VNQ.US,D,20121022,000000,44.1062,44.1515,43.6628,43.9234,2439159.9196753,0
+VNQ.US,D,20121023,000000,43.6059,43.6855,43.1664,43.4771,2933954.5144244,0
+VNQ.US,D,20121024,000000,43.5911,43.7464,43.307,43.4427,2525510.9831654,0
+VNQ.US,D,20121025,000000,43.6855,43.8811,42.8912,43.3199,3011231.5190545,0
+VNQ.US,D,20121026,000000,43.307,43.307,42.7015,42.9443,3444359.1353177,0
+VNQ.US,D,20121031,000000,43.1369,43.4024,42.9306,43.3651,3885278.0314922,0
+VNQ.US,D,20121101,000000,43.4427,43.7464,43.253,43.5695,3431332.977952,0
+VNQ.US,D,20121102,000000,43.8221,44.1741,43.7848,43.8615,3840957.5610423,0
+VNQ.US,D,20121105,000000,43.8615,43.9165,43.307,43.5695,2424599.7173811,0
+VNQ.US,D,20121106,000000,43.7287,43.8477,43.4771,43.7562,2100976.2564977,0
+VNQ.US,D,20121107,000000,43.5174,43.7405,43.3572,43.5626,3679600.0421791,0
+VNQ.US,D,20121108,000000,43.5764,43.5764,43.0377,43.0455,2662245.4532947,0
+VNQ.US,D,20121109,000000,42.9601,43.2363,42.7359,42.9306,3563881.3772057,0
+VNQ.US,D,20121112,000000,43.0131,43.0525,42.67,42.8303,1755121.3514072,0
+VNQ.US,D,20121113,000000,42.67,43.0455,42.6022,42.7968,2446778.2634871,0
+VNQ.US,D,20121114,000000,42.9768,42.9768,41.8601,41.9957,3695953.6935507,0
+VNQ.US,D,20121115,000000,42.0134,42.2532,41.5513,41.799,4679049.6411539,0
+VNQ.US,D,20121116,000000,41.8335,42.0959,41.5297,42.0586,3631851.3678774,0
+VNQ.US,D,20121119,000000,42.5226,42.6956,42.3004,42.5747,3136069.0028196,0
+VNQ.US,D,20121120,000000,42.6337,42.8912,42.3388,42.8912,3697047.2600613,0
+VNQ.US,D,20121121,000000,42.9177,43.0131,42.5963,42.8155,2901059.0165144,0
+VNQ.US,D,20121123,000000,42.9374,43.1664,42.8372,43.1369,1368026.2729775,0
+VNQ.US,D,20121126,000000,43.0377,43.5174,42.904,43.2215,5446220.6269219,0
+VNQ.US,D,20121127,000000,42.8775,43.3699,42.61,42.9768,8157163.8685224,0
+VNQ.US,D,20121128,000000,42.9374,42.9718,42.5088,42.9227,8805853.2808121,0
+VNQ.US,D,20121129,000000,43.193,43.2068,42.7968,43.1586,4470477.5153546,0
+VNQ.US,D,20121130,000000,43.1753,43.4594,43.1301,43.25,4917661.7846815,0
+VNQ.US,D,20121203,000000,43.4575,43.6767,43.2942,43.4221,5546009.8426029,0
+VNQ.US,D,20121204,000000,43.3651,43.7209,43.3346,43.4909,3532990.9207771,0
+VNQ.US,D,20121205,000000,43.5174,43.5695,43.193,43.3572,3692540.7487665,0
+VNQ.US,D,20121206,000000,43.483,43.7729,43.3434,43.7562,3467476.6227162,0
+VNQ.US,D,20121207,000000,43.8133,43.9283,43.7347,43.9234,4176273.5367841,0
+VNQ.US,D,20121210,000000,43.9794,44.1062,43.8133,43.9008,2871624.2751339,0
+VNQ.US,D,20121211,000000,44.064,44.1288,43.9165,44.0099,3098328.2423144,0
+VNQ.US,D,20121212,000000,44.1347,44.2389,43.716,43.887,3467176.5277202,0
+VNQ.US,D,20121213,000000,43.7799,43.9421,43.4083,43.5528,3881635.183423,0
+VNQ.US,D,20121214,000000,43.5587,43.66,43.4358,43.5459,3777739.2440181,0
+VNQ.US,D,20121217,000000,43.7464,43.8221,43.5459,43.7729,3438146.6602664,0
+VNQ.US,D,20121218,000000,43.9165,44.2222,43.8221,44.2222,3759654.1971108,0
+VNQ.US,D,20121219,000000,44.4277,44.4454,44.1426,44.1672,5060905.7730444,0
+VNQ.US,D,20121220,000000,44.1141,44.7639,44.1023,44.7442,4002025.1576212,0
+VNQ.US,D,20121221,000000,44.3717,44.8297,44.2389,44.6685,3344268.8073697,0
+VNQ.US,D,20121224,000000,44.7138,44.8789,44.525,44.7442,2643155.3424687,0
+VNQ.US,D,20121226,000000,44.9487,44.9487,44.4247,44.5309,2528041.9538431,0
+VNQ.US,D,20121227,000000,44.6056,44.7777,44.1967,44.6961,3381061.4711421,0
+VNQ.US,D,20121228,000000,44.5565,44.8199,44.3687,44.4011,2918458.4226514,0
+VNQ.US,D,20121231,000000,44.4081,44.8789,44.2488,44.874,5453601.9465507,0
+VNQ.US,D,20130102,000000,45.6427,45.7518,45.1522,45.4304,7751804.703459,0
+VNQ.US,D,20130103,000000,45.4304,45.6486,45.3409,45.4245,5236291.4613784,0
+VNQ.US,D,20130104,000000,45.5621,45.6574,45.3635,45.6378,3429407.2836222,0
+VNQ.US,D,20130107,000000,45.6486,45.7735,45.5286,45.74,3289842.7650906,0
+VNQ.US,D,20130108,000000,45.7459,45.8295,45.5119,45.6486,2248916.9858648,0
+VNQ.US,D,20130109,000000,45.799,45.8422,45.6427,45.7813,3129757.8524646,0
+VNQ.US,D,20130110,000000,45.9376,46.0674,45.6486,45.8295,4141245.8384963,0
+VNQ.US,D,20130111,000000,45.8884,45.9435,45.625,45.799,2964953.8188684,0
+VNQ.US,D,20130114,000000,45.9239,45.9376,45.7921,45.9298,2620631.9414352,0
+VNQ.US,D,20130115,000000,45.8727,46.2108,45.7921,46.1499,3081300.1401555,0
+VNQ.US,D,20130116,000000,46.0762,46.1204,45.9504,46.0949,3496890.0014022,0
+VNQ.US,D,20130117,000000,46.2905,46.3181,46.1814,46.2394,3551384.2008497,0
+VNQ.US,D,20130118,000000,46.2984,46.436,46.1401,46.436,3339603.6017719,0
+VNQ.US,D,20130122,000000,46.4734,46.6788,46.378,46.6739,3207538.4063252,0
+VNQ.US,D,20130123,000000,46.7004,46.7339,46.5501,46.6601,3494403.7906562,0
+VNQ.US,D,20130124,000000,46.783,46.8774,46.5991,46.7554,3440270.7224749,0
+VNQ.US,D,20130125,000000,46.9207,47.0475,46.7889,47.0219,3072838.4785413,0
+VNQ.US,D,20130128,000000,47.1703,47.2548,46.9275,47.1427,4933794.6882085,0
+VNQ.US,D,20130129,000000,47.1703,47.2775,47.0965,47.2775,3436691.9624895,0
+VNQ.US,D,20130130,000000,47.2666,47.2666,46.7407,46.8292,2745809.1937719,0
+VNQ.US,D,20130131,000000,46.7673,46.7849,46.437,46.5511,3205958.5841941,0
+VNQ.US,D,20130201,000000,46.7968,46.9589,46.612,46.8233,4951318.2014285,0
+VNQ.US,D,20130204,000000,46.6601,46.898,46.5716,46.7122,4146162.3100738,0
+VNQ.US,D,20130205,000000,46.8842,46.9127,46.5441,46.6061,3521025.7772444,0
+VNQ.US,D,20130206,000000,46.494,46.7771,46.3938,46.7712,12138034.872108,0
+VNQ.US,D,20130207,000000,46.7712,46.8518,46.4488,46.5716,2629789.4165313,0
+VNQ.US,D,20130208,000000,46.6739,46.9983,46.6238,46.9983,4105695.2628258,0
+VNQ.US,D,20130211,000000,46.9531,47.1162,46.9207,47.069,3193301.696264,0
+VNQ.US,D,20130212,000000,47.1624,47.4288,47.0602,47.4219,3457144.1994156,0
+VNQ.US,D,20130213,000000,47.5035,47.5517,47.2666,47.3964,3703866.0287315,0
+VNQ.US,D,20130214,000000,47.3738,47.3886,47.1703,47.1979,3180788.2435693,0
+VNQ.US,D,20130215,000000,47.2775,47.2863,47.0346,47.2165,2205598.5275199,0
+VNQ.US,D,20130219,000000,47.361,47.6019,47.302,47.5959,2454141.2722348,0
+VNQ.US,D,20130220,000000,47.6206,47.7857,47.2863,47.2863,2587396.6749536,0
+VNQ.US,D,20130221,000000,47.2666,47.2932,46.8233,46.9334,3204913.8466997,0
+VNQ.US,D,20130222,000000,47.1566,47.4033,47.0828,47.4033,2846773.3576572,0
+VNQ.US,D,20130225,000000,47.5596,47.6136,46.5019,46.5019,3739791.9774648,0
+VNQ.US,D,20130226,000000,46.7407,46.9531,46.4547,46.8233,3493997.8994583,0
+VNQ.US,D,20130227,000000,46.8902,47.3797,46.7554,47.1624,2274931.6615629,0
+VNQ.US,D,20130228,000000,47.1624,47.3699,47.0877,47.1152,6695930.124351,0
+VNQ.US,D,20130301,000000,46.9904,47.3355,46.7526,47.2725,5663613.5110592,0
+VNQ.US,D,20130304,000000,47.2608,47.7493,47.247,47.6264,4605850.8766548,0
+VNQ.US,D,20130305,000000,47.8368,48.1032,47.6234,48.0019,4158245.4570625,0
+VNQ.US,D,20130306,000000,48.1533,48.2418,47.6795,47.8574,4431062.3264992,0
+VNQ.US,D,20130307,000000,48.0157,48.0157,47.5989,47.6363,2820262.2536268,0
+VNQ.US,D,20130308,000000,47.884,47.8908,47.4181,47.713,3626750.7702177,0
+VNQ.US,D,20130311,000000,47.7621,47.8201,47.539,47.7562,2511251.8931385,0
+VNQ.US,D,20130312,000000,47.8259,47.8259,47.4957,47.5822,3211457.9521535,0
+VNQ.US,D,20130313,000000,47.6019,47.7562,47.4348,47.6264,2617328.8619375,0
+VNQ.US,D,20130314,000000,47.706,47.9862,47.6402,47.9282,3882438.8276494,0
+VNQ.US,D,20130315,000000,47.8781,48.0561,47.6795,48.0383,3290189.6545605,0
+VNQ.US,D,20130318,000000,47.6549,47.9282,47.6481,47.77,3516702.3747606,0
+VNQ.US,D,20130319,000000,47.7926,47.8928,47.2381,47.539,4480022.5707676,0
+VNQ.US,D,20130320,000000,47.7208,47.7827,47.5272,47.6883,4560540.6013538,0
+VNQ.US,D,20130321,000000,47.535,47.8653,47.5124,47.5478,2527613.6826793,0
+VNQ.US,D,20130322,000000,47.6943,47.8574,47.5989,47.7945,4574120.1542376,0
+VNQ.US,D,20130325,000000,47.8781,48.1032,47.71,47.8034,3894660.3235175,0
+VNQ.US,D,20130326,000000,47.9341,48.2497,47.9341,48.2162,2506753.520013,0
+VNQ.US,D,20130327,000000,48.0708,48.3048,47.9665,48.3048,3584098.624491,0
+VNQ.US,D,20130328,000000,48.3538,48.5043,48.174,48.4669,3830251.7992214,0
+VNQ.US,D,20130401,000000,48.5603,48.634,48.1809,48.6124,3639463.6080623,0
+VNQ.US,D,20130402,000000,48.7785,48.9958,48.6478,48.7618,3704863.9717519,0
+VNQ.US,D,20130403,000000,48.9299,48.9761,48.4886,48.5918,3224353.8988091,0
+VNQ.US,D,20130404,000000,48.6822,49.4372,48.6272,49.3831,2772273.5033284,0
+VNQ.US,D,20130405,000000,48.9456,49.6515,48.8532,49.6515,3329942.5774453,0
+VNQ.US,D,20130408,000000,49.6721,50.0987,49.3634,50.0496,2580623.6834861,0
+VNQ.US,D,20130409,000000,50.2265,50.2688,49.795,50.0555,3692965.9681166,0
+VNQ.US,D,20130410,000000,50.2481,50.4487,50.0987,50.3661,3038318.3985686,0
+VNQ.US,D,20130411,000000,50.4743,50.9107,50.3386,50.663,3528618.689277,0
+VNQ.US,D,20130412,000000,50.6551,50.8124,50.5185,50.7859,2355471.0548438,0
+VNQ.US,D,20130415,000000,50.6138,50.7298,49.736,49.736,4868508.2588902,0
+VNQ.US,D,20130416,000000,50.0496,50.6138,49.7124,50.5587,4796540.3925101,0
+VNQ.US,D,20130417,000000,50.373,50.4291,49.6652,50.0211,4423119.4731831,0
+VNQ.US,D,20130418,000000,50.1322,50.1823,49.7055,49.9444,3807922.6969817,0
+VNQ.US,D,20130419,000000,50.1322,50.7515,50.0044,50.717,2358933.8459155,0
+VNQ.US,D,20130422,000000,50.7445,50.9107,50.3582,50.6483,3839285.1672344,0
+VNQ.US,D,20130423,000000,50.896,51.0336,50.5667,50.9294,4819818.6087537,0
+VNQ.US,D,20130424,000000,50.9766,51.13,50.8193,51.0394,2547447.4187325,0
+VNQ.US,D,20130425,000000,51.1063,51.1368,50.5922,50.8675,4338753.1057508,0
+VNQ.US,D,20130426,000000,50.8193,51.0474,50.6551,50.7023,3784697.378839,0
+VNQ.US,D,20130429,000000,50.8419,51.1762,50.7515,51.1368,2749871.1575642,0
+VNQ.US,D,20130430,000000,51.1594,51.7433,51.1093,51.7355,3550022.0747495,0
+VNQ.US,D,20130501,000000,51.8082,51.8357,51.2135,51.3206,9109331.7206636,0
+VNQ.US,D,20130502,000000,51.3964,51.8632,51.3964,51.6588,3769559.3665188,0
+VNQ.US,D,20130503,000000,52.0078,52.1405,51.762,51.8632,4189028.0827468,0
+VNQ.US,D,20130506,000000,51.8701,52.1748,51.8701,52.1316,3532516.8724106,0
+VNQ.US,D,20130507,000000,52.2063,52.4492,52.0294,52.4216,3554602.84684,0
+VNQ.US,D,20130508,000000,52.3568,52.5563,52.1621,52.4492,3933330.8698747,0
+VNQ.US,D,20130509,000000,52.3331,52.4629,52.0294,52.1031,3282407.5300898,0
+VNQ.US,D,20130510,000000,52.2574,52.3439,52.0579,52.2977,2482824.2502188,0
+VNQ.US,D,20130513,000000,52.2712,52.5769,52.2574,52.5445,3076239.2160715,0
+VNQ.US,D,20130514,000000,52.5563,52.8837,52.5396,52.7362,3028909.6574928,0
+VNQ.US,D,20130515,000000,52.7785,53.2611,52.5307,53.2611,4127942.9833717,0
+VNQ.US,D,20130516,000000,53.1825,53.4026,52.8188,52.9839,3616187.426361,0
+VNQ.US,D,20130517,000000,53.1137,53.3054,52.9476,53.2798,2499469.8584168,0
+VNQ.US,D,20130520,000000,53.3732,53.444,53.1668,53.4026,3687462.5310726,0
+VNQ.US,D,20130521,000000,53.5354,53.8283,53.5137,53.7074,3377768.5643562,0
+VNQ.US,D,20130522,000000,53.6248,54.194,52.0579,52.401,8023786.393263,0
+VNQ.US,D,20130523,000000,51.9743,51.9743,51.0945,51.4169,7380189.4404636,0
+VNQ.US,D,20130524,000000,51.2381,51.3924,50.7023,51.2873,4394480.2378596,0
+VNQ.US,D,20130528,000000,51.8771,51.9547,50.544,50.8498,5334955.5751423,0
+VNQ.US,D,20130529,000000,50.4448,50.487,49.1629,49.7674,8706388.5746353,0
+VNQ.US,D,20130530,000000,49.6927,50.1322,49.2445,49.3005,5461842.8603203,0
+VNQ.US,D,20130531,000000,49.1236,49.5915,48.6154,48.6389,9420803.8773898,0
+VNQ.US,D,20130603,000000,48.6272,49.1364,48.174,48.9142,10091058.421268,0
+VNQ.US,D,20130604,000000,48.9781,49.1216,48.2389,48.2389,5989939.8614484,0
+VNQ.US,D,20130605,000000,48.1425,48.4276,47.6933,47.8358,6110201.6594789,0
+VNQ.US,D,20130606,000000,47.8703,48.6645,47.5143,48.6055,7437231.9041987,0
+VNQ.US,D,20130607,000000,48.756,48.8857,47.9351,48.6124,5222252.1019246,0
+VNQ.US,D,20130610,000000,48.7254,48.7618,48.0914,48.1975,4871076.8686012,0
+VNQ.US,D,20130611,000000,47.6559,48.0737,47.4633,47.4848,6907463.5265339,0
+VNQ.US,D,20130612,000000,47.7473,47.8446,46.6817,46.8341,5178400.5934853,0
+VNQ.US,D,20130613,000000,46.6336,48.2015,46.5943,48.0511,6698726.6028046,0
+VNQ.US,D,20130614,000000,48.0993,48.8218,47.9273,48.2319,5161351.1286317,0
+VNQ.US,D,20130617,000000,48.58,48.8464,48.0561,48.3667,6036053.7809758,0
+VNQ.US,D,20130618,000000,48.4404,48.9329,48.1769,48.6124,6262464.7740585,0
+VNQ.US,D,20130619,000000,48.4512,48.7451,46.9707,47.1212,7173206.292236,0
+VNQ.US,D,20130620,000000,46.5815,46.6729,44.9368,45.167,11856576.28406,0
+VNQ.US,D,20130621,000000,45.5109,46.1588,44.9526,45.7783,11367820.210992,0
+VNQ.US,D,20130624,000000,44.9792,46.5529,44.5967,45.567,12128552.887508,0
+VNQ.US,D,20130625,000000,46.0959,46.61,45.5738,46.3338,16407326.667649,0
+VNQ.US,D,20130626,000000,46.8538,47.1556,46.7112,47.0326,9688339.0748981,0
+VNQ.US,D,20130627,000000,47.4141,47.9941,47.3247,47.9744,7372161.1363691,0
+VNQ.US,D,20130628,000000,47.7945,48.113,47.4495,47.6766,8985693.5996111,0
+VNQ.US,D,20130701,000000,48.0521,48.2389,47.4338,47.5744,4527884.1621695,0
+VNQ.US,D,20130702,000000,47.4072,48.343,47.1212,48.3018,5343847.5424624,0
+VNQ.US,D,20130703,000000,48.1425,48.1425,47.4141,47.9803,3526772.3420986,0
+VNQ.US,D,20130705,000000,47.9744,48.0521,46.7407,47.7522,3612143.7734496,0
+VNQ.US,D,20130708,000000,47.9351,48.2604,47.7602,47.8024,4205879.1797217,0
+VNQ.US,D,20130709,000000,48.0806,48.6645,47.8506,48.4787,2819148.3416928,0
+VNQ.US,D,20130710,000000,48.4738,48.6193,48.113,48.5033,4711127.253041,0
+VNQ.US,D,20130711,000000,49.2228,49.7252,49.0666,49.674,5540879.7440792,0
+VNQ.US,D,20130712,000000,49.8353,49.8845,49.1766,49.3703,4897909.4303222,0
+VNQ.US,D,20130715,000000,49.5227,49.7399,49.2877,49.5788,4240631.1975218,0
+VNQ.US,D,20130716,000000,49.5227,49.8156,49.4755,49.6141,4246750.0836253,0
+VNQ.US,D,20130717,000000,49.8353,49.9316,49.5512,49.7921,3184811.5510571,0
+VNQ.US,D,20130718,000000,50.0161,50.2353,49.7921,50.2128,2784109.4534221,0
+VNQ.US,D,20130719,000000,50.1696,50.3082,49.9679,50.1843,2688256.0599081,0
+VNQ.US,D,20130722,000000,50.2128,50.432,50.0211,50.3347,2788687.173699,0
+VNQ.US,D,20130723,000000,50.4949,50.5509,50.0997,50.2815,2021809.1620286,0
+VNQ.US,D,20130724,000000,50.3711,50.4388,48.9623,49.3005,4490183.07524,0
+VNQ.US,D,20130725,000000,49.2524,49.4519,48.9751,49.3753,2537921.6914718,0
+VNQ.US,D,20130726,000000,49.2228,49.503,49.0253,49.4185,2287117.5529401,0
+VNQ.US,D,20130729,000000,49.3084,49.5344,48.9751,49.0537,5134481.9451485,0
+VNQ.US,D,20130730,000000,49.1914,49.4902,48.7393,48.9054,3405315.2504403,0
+VNQ.US,D,20130731,000000,48.7962,49.0724,47.711,48.1061,4963963.8993757,0
+VNQ.US,D,20130801,000000,48.2939,48.4345,47.7945,47.9213,4965333.1463741,0
+VNQ.US,D,20130802,000000,48.0413,48.113,47.6696,47.6854,3717665.3121885,0
+VNQ.US,D,20130805,000000,47.5517,47.8574,47.5016,47.6491,4080890.122552,0
+VNQ.US,D,20130806,000000,47.5959,47.8506,47.4072,47.4848,5605889.4756385,0
+VNQ.US,D,20130807,000000,47.6206,47.6628,47.1212,47.3581,2913224.5624681,0
+VNQ.US,D,20130808,000000,47.5016,47.6206,47.129,47.3777,3569438.7296219,0
+VNQ.US,D,20130809,000000,47.3168,48.0668,47.247,47.7945,4169798.6057703,0
+VNQ.US,D,20130812,000000,47.7395,47.7395,47.2391,47.4554,3906139.2114297,0
+VNQ.US,D,20130813,000000,47.4554,47.5232,46.6729,46.8026,5445729.2849455,0
+VNQ.US,D,20130814,000000,46.7634,46.9157,46.5884,46.6208,3658550.6670747,0
+VNQ.US,D,20130815,000000,46.2413,46.3603,45.5935,45.7695,5236496.9501553,0
+VNQ.US,D,20130816,000000,45.7351,45.7351,44.5682,44.6439,6135448.2954416,0
+VNQ.US,D,20130819,000000,44.6656,44.6656,44.0335,44.0581,6865905.9645889,0
+VNQ.US,D,20130820,000000,44.3117,45.2485,44.1622,45.0549,5948120.860812,0
+VNQ.US,D,20130821,000000,44.6518,45.6654,44.4021,44.9526,6395759.850353,0
+VNQ.US,D,20130822,000000,45.0598,45.2426,44.702,45.22,3602618.046189,0
+VNQ.US,D,20130823,000000,45.2485,45.7096,45.0549,45.6909,4205824.2470784,0
+VNQ.US,D,20130826,000000,45.6909,45.7902,45.4215,45.5621,4216229.9139035,0
+VNQ.US,D,20130827,000000,45.159,45.6112,45.0951,45.337,4838134.5762173,0
+VNQ.US,D,20130828,000000,45.4215,45.4215,44.9664,45.0598,3088565.4908704,0
+VNQ.US,D,20130829,000000,44.9368,45.1384,44.7353,45.1335,3364933.6539709,0
+VNQ.US,D,20130830,000000,45.2426,45.4215,44.6872,44.7501,5552610.9152422,0
+VNQ.US,D,20130903,000000,44.9202,45.0903,43.9804,44.3609,9305325.2884131,0
+VNQ.US,D,20130904,000000,44.4021,44.8936,44.1996,44.7393,6142278.2540948,0
+VNQ.US,D,20130905,000000,44.7806,44.7806,44.2203,44.2714,4359682.4428568,0
+VNQ.US,D,20130906,000000,44.6754,45.3615,44.6754,44.9585,6604537.4649292,0
+VNQ.US,D,20130909,000000,45.0067,45.8944,44.9792,45.8944,5159602.4394859,0
+VNQ.US,D,20130910,000000,46.0074,46.1381,45.5925,45.8609,4187606.9549187,0
+VNQ.US,D,20130911,000000,45.9002,46.2295,45.8255,46.2295,3701450.0096964,0
+VNQ.US,D,20130912,000000,46.2413,46.4832,45.8452,45.9288,3788810.20619,0
+VNQ.US,D,20130913,000000,45.9936,46.1539,45.8334,46.0625,3722468.8666658,0
+VNQ.US,D,20130916,000000,46.7407,47.129,46.3996,46.5196,6366853.072711,0
+VNQ.US,D,20130917,000000,46.6857,46.8754,46.4133,46.4891,4797279.9486526,0
+VNQ.US,D,20130918,000000,46.4891,48.1209,46.0005,48.0658,6422703.2946317,0
+VNQ.US,D,20130919,000000,48.1779,48.6095,47.9852,48.0226,7406236.6688393,0
+VNQ.US,D,20130920,000000,47.9193,48.1356,47.1339,47.2381,5884542.4297926,0
+VNQ.US,D,20130923,000000,47.2244,47.4643,46.8872,46.9187,5032013.2371989,0
+VNQ.US,D,20130924,000000,46.901,47.0298,46.5314,46.5589,6358472.7927907,0
+VNQ.US,D,20130925,000000,46.6592,47.017,46.3564,46.7122,3751055.2038883,0
+VNQ.US,D,20130926,000000,46.7918,47.0219,46.6857,46.9983,2092949.9869455,0
+VNQ.US,D,20130927,000000,46.8656,47.0533,46.495,46.8026,4873741.1018023,0
+VNQ.US,D,20130930,000000,46.4133,46.9098,46.1303,46.3092,5439020.3815619,0
+VNQ.US,D,20131001,000000,46.3141,47.4741,46.2118,46.9786,6307530.9042781,0
+VNQ.US,D,20131002,000000,46.7496,47.0789,46.5254,47.0494,3719174.9426087,0
+VNQ.US,D,20131003,000000,46.8558,46.9521,45.9878,46.2345,8784803.9057077,0
+VNQ.US,D,20131004,000000,46.2502,46.5039,45.8796,46.1381,3412480.9085805,0
+VNQ.US,D,20131007,000000,45.8884,46.5382,45.8609,46.3504,3238434.9663809,0
+VNQ.US,D,20131008,000000,46.2856,46.5039,45.8412,45.8452,3744993.2849706,0
+VNQ.US,D,20131009,000000,45.8609,46.3347,45.7902,45.853,4137103.5102813,0
+VNQ.US,D,20131010,000000,46.2266,47.0622,46.2118,47.0219,3385445.9098962,0
+VNQ.US,D,20131011,000000,46.9442,47.539,46.8086,47.4908,3015436.9180823,0
+VNQ.US,D,20131014,000000,47.2156,47.5694,47.0937,47.5153,3253664.5331066,0
+VNQ.US,D,20131015,000000,47.4495,47.7434,47.247,47.3453,4615824.2032314,0
+VNQ.US,D,20131016,000000,47.539,48.2831,47.4495,48.2329,4379608.7505866,0
+VNQ.US,D,20131017,000000,48.0658,49.0537,47.9794,48.9623,4654114.2901699,0
+VNQ.US,D,20131018,000000,49.218,49.2337,48.633,48.9103,3835232.3588827,0
+VNQ.US,D,20131021,000000,48.8936,48.925,48.3883,48.6154,3251481.4691701,0
+VNQ.US,D,20131022,000000,48.6616,49.2622,48.6252,49.0685,5158354.2477571,0
+VNQ.US,D,20131023,000000,48.9751,49.1845,48.7883,49.158,6641476.6157503,0
+VNQ.US,D,20131024,000000,49.3231,49.3231,48.8641,49.1433,2285837.8258048,0
+VNQ.US,D,20131025,000000,49.2622,49.8018,49.1511,49.7468,3160737.8287564,0
+VNQ.US,D,20131028,000000,49.7773,49.7773,48.9751,49.389,4788763.3543952,0
+VNQ.US,D,20131029,000000,49.1236,49.389,48.8218,49.099,4534595.1000954,0
+VNQ.US,D,20131030,000000,49.042,49.1718,48.4482,48.6891,3523222.0657061,0
+VNQ.US,D,20131031,000000,48.749,48.8562,48.0728,48.401,5769669.1171637,0
+VNQ.US,D,20131101,000000,48.5957,48.8031,48.1209,48.6537,4925809.1095032,0
+VNQ.US,D,20131104,000000,48.9103,48.9751,48.2949,48.7441,3771778.0349463,0
+VNQ.US,D,20131105,000000,48.5563,48.5563,47.8555,47.9469,3618940.1621541,0
+VNQ.US,D,20131106,000000,48.0089,48.3086,47.8152,47.8741,3224668.2356014,0
+VNQ.US,D,20131107,000000,47.882,48.0521,47.1762,47.2785,4623409.9943659,0
+VNQ.US,D,20131108,000000,46.8558,47.0622,45.971,46.6425,5110426.533729,0
+VNQ.US,D,20131111,000000,46.5589,46.9786,46.5254,46.6915,3203563.9278537,0
+VNQ.US,D,20131112,000000,46.5677,46.667,46.1116,46.4812,3242053.399942,0
+VNQ.US,D,20131113,000000,46.4133,46.7849,46.1814,46.7849,3637993.6512178,0
+VNQ.US,D,20131114,000000,46.901,47.4564,46.839,47.1133,3547169.6463814,0
+VNQ.US,D,20131115,000000,47.1546,47.363,47.0071,47.2863,3056913.0983335,0
+VNQ.US,D,20131118,000000,47.4643,47.4741,46.9442,46.9924,2484542.4212294,0
+VNQ.US,D,20131119,000000,46.894,47.0071,46.4734,46.667,3146235.6109191,0
+VNQ.US,D,20131120,000000,46.6355,47.1005,45.9631,46.0959,4174421.0859788,0
+VNQ.US,D,20131121,000000,46.2266,46.5677,46.031,46.4547,4281999.5470287,0
+VNQ.US,D,20131122,000000,46.5471,46.5953,46.0251,46.2709,2741462.3940511,0
+VNQ.US,D,20131125,000000,46.3219,46.3564,45.9936,46.0565,4190865.2744846,0
+VNQ.US,D,20131126,000000,46.1608,46.1676,45.7902,45.8954,3818399.5727888,0
+VNQ.US,D,20131127,000000,45.9149,46.3219,45.8452,46.2856,4271352.7869357,0
+VNQ.US,D,20131129,000000,46.0909,46.3426,45.7902,45.8609,3227346.710599,0
+VNQ.US,D,20131202,000000,45.8098,45.9435,45.4107,45.5925,5226103.4905843,0
+VNQ.US,D,20131203,000000,45.4451,45.6574,45.3094,45.5021,3209172.1438285,0
+VNQ.US,D,20131204,000000,45.1384,45.9936,45.0824,45.6692,4555680.079691,0
+VNQ.US,D,20131205,000000,45.6299,45.8954,45.3094,45.8334,3745042.1139868,0
+VNQ.US,D,20131206,000000,46.1539,46.2767,45.9376,46.1608,2888740.8798848,0
+VNQ.US,D,20131209,000000,46.4281,46.4281,45.971,46.3839,3331598.6949144,0
+VNQ.US,D,20131210,000000,46.3014,46.5677,46.264,46.264,3484372.4796227,0
+VNQ.US,D,20131211,000000,46.2709,46.3504,45.159,45.1994,3985842.4078067,0
+VNQ.US,D,20131212,000000,45.2072,45.2279,44.7806,44.9507,3922164.2842125,0
+VNQ.US,D,20131213,000000,45.1109,45.5925,44.9438,45.0598,4520998.2536019,0
+VNQ.US,D,20131216,000000,45.1679,45.3321,45.0136,45.216,3672709.0472557,0
+VNQ.US,D,20131217,000000,45.2357,45.5523,45.0598,45.4255,3771089.3423625,0
+VNQ.US,D,20131218,000000,45.4451,46.2709,44.9133,46.2345,5885273.8477658,0
+VNQ.US,D,20131219,000000,46.0959,46.1184,45.3321,45.5925,4709718.3324669,0
+VNQ.US,D,20131220,000000,45.5857,45.9149,45.4766,45.8707,5474496.6964369,0
+VNQ.US,D,20131223,000000,46.0123,46.2453,45.9071,45.9631,5975147.7213269,0
+VNQ.US,D,20131224,000000,45.9926,46.1194,45.8855,46.0065,2533091.6879441,0
+VNQ.US,D,20131226,000000,46.0919,46.3888,45.9268,46.0408,6094567.2188264,0
+VNQ.US,D,20131227,000000,46.1499,46.2207,45.7361,46.1401,4608590.3879228,0
+VNQ.US,D,20131230,000000,46.1313,46.3347,46.0497,46.1568,5068269.7990632,0
+VNQ.US,D,20131231,000000,46.1618,46.3259,45.8295,45.9042,7843123.1020854,0
+VNQ.US,D,20140102,000000,45.7106,46.0408,45.5444,45.9121,8198493.5617248,0
+VNQ.US,D,20140103,000000,45.857,46.3476,45.798,46.1686,3897955.2648458,0
+VNQ.US,D,20140106,000000,46.3181,46.6149,46.1686,46.4016,4103080.8759121,0
+VNQ.US,D,20140107,000000,46.3888,46.8016,46.2669,46.611,3632047.7012137,0
+VNQ.US,D,20140108,000000,46.4891,46.6611,46.1755,46.3829,4737076.8233841,0
+VNQ.US,D,20140109,000000,46.5687,46.5824,46.0408,46.3829,3576360.2426806,0
+VNQ.US,D,20140110,000000,46.7879,47.0445,46.6523,47.0179,3774429.0436223,0
+VNQ.US,D,20140113,000000,46.9993,47.0947,46.5756,46.7024,5134613.1731298,0
+VNQ.US,D,20140114,000000,46.8646,47.188,46.6887,47.0445,3351918.686588,0
+VNQ.US,D,20140115,000000,47.0376,47.4858,47.0376,47.4004,4317154.404213,0
+VNQ.US,D,20140116,000000,47.3237,47.5045,47.3237,47.4858,3804030.6174751,0
+VNQ.US,D,20140117,000000,47.535,47.6186,47.1634,47.2076,4159810.020126,0
+VNQ.US,D,20140121,000000,47.4416,47.8201,47.3492,47.6314,4578762.9798696,0
+VNQ.US,D,20140122,000000,47.6559,47.9744,47.6402,47.8398,4827644.475885,0
+VNQ.US,D,20140123,000000,47.6254,47.8259,47.4967,47.7257,4588275.4826049,0
+VNQ.US,D,20140124,000000,47.5115,47.5871,47.0298,47.129,3862295.8411598,0
+VNQ.US,D,20140127,000000,47.1566,47.3443,46.5824,46.7692,5370151.1231736,0
+VNQ.US,D,20140128,000000,46.8243,47.2361,46.783,47.1566,3384615.8166193,0
+VNQ.US,D,20140129,000000,46.9245,47.1379,46.669,46.9,4652425.6200234,0
+VNQ.US,D,20140130,000000,47.0947,47.7916,47.0376,47.6117,4205106.0536306,0
+VNQ.US,D,20140131,000000,47.2361,48.0826,47.0877,47.8683,7670773.9682017,0
+VNQ.US,D,20140203,000000,47.7965,47.8683,46.9245,47.1084,10280973.793761,0
+VNQ.US,D,20140204,000000,47.1566,47.708,46.9737,47.6766,6289340.0611687,0
+VNQ.US,D,20140205,000000,47.3561,47.6481,47.3148,47.5802,3735209.170832,0
+VNQ.US,D,20140206,000000,47.6068,47.9951,47.5802,47.9263,3875172.4596632,0
+VNQ.US,D,20140207,000000,48.2231,48.3588,47.9263,48.288,8324097.0506829,0
+VNQ.US,D,20140210,000000,48.3224,48.8867,48.1248,48.7431,8827313.6334703,0
+VNQ.US,D,20140211,000000,48.8572,49.1776,48.5878,48.9358,10036205.125097,0
+VNQ.US,D,20140212,000000,49.0764,49.0832,48.7166,48.9643,4690928.3166369,0
+VNQ.US,D,20140213,000000,48.7883,49.3743,48.7019,49.1491,3874226.3974726,0
+VNQ.US,D,20140214,000000,49.1639,49.4322,49.0705,49.3408,3583528.9526343,0
+VNQ.US,D,20140218,000000,49.4981,49.5816,49.0832,49.5816,5372039.1784701,0
+VNQ.US,D,20140219,000000,49.4912,50.081,49.4607,49.5531,6095050.4226335,0
+VNQ.US,D,20140220,000000,49.5601,49.9414,49.272,49.447,4927033.9039951,0
+VNQ.US,D,20140221,000000,49.5266,49.7743,49.2062,49.5689,3383605.6663448,0
+VNQ.US,D,20140224,000000,49.7606,50.1813,49.6623,49.6879,5189521.4019447,0
+VNQ.US,D,20140225,000000,49.7743,50.0889,49.6682,49.853,4682626.3665969,0
+VNQ.US,D,20140226,000000,49.9159,50.1509,49.7793,49.9679,6502270.1766717,0
+VNQ.US,D,20140227,000000,49.9886,50.1509,49.618,49.8343,4689275.2509813,0
+VNQ.US,D,20140228,000000,49.853,50.4762,49.8107,50.2943,12283358.162748,0
+VNQ.US,D,20140303,000000,49.9818,50.372,49.8186,50.3219,8179618.0951164,0
+VNQ.US,D,20140304,000000,50.6787,51.1083,50.5844,51.0474,6250368.4025445,0
+VNQ.US,D,20140305,000000,51.0838,51.2056,50.5844,50.9815,4907235.7724329,0
+VNQ.US,D,20140306,000000,51.0758,51.0758,50.4496,50.5569,5211344.9204115,0
+VNQ.US,D,20140307,000000,50.3219,50.4625,49.7871,50.0103,5155508.9402872,0
+VNQ.US,D,20140310,000000,50.028,50.0889,49.5531,49.7468,8983030.3836812,0
+VNQ.US,D,20140311,000000,49.8107,50.2501,49.7743,50.0585,7175046.5357873,0
+VNQ.US,D,20140312,000000,49.8815,50.2658,49.8815,50.2078,3813901.1996634,0
+VNQ.US,D,20140313,000000,50.3022,50.3936,49.8815,49.9749,5186600.8164081,0
+VNQ.US,D,20140314,000000,50.0171,50.3277,49.8884,50.1017,3816732.2653369,0
+VNQ.US,D,20140317,000000,50.3435,50.5362,50.0585,50.2078,4381572.0839498,0
+VNQ.US,D,20140318,000000,50.2186,50.4163,50.0171,50.3562,3493670.3381407,0
+VNQ.US,D,20140319,000000,50.485,50.6188,49.2337,49.4047,6414989.3273295,0
+VNQ.US,D,20140320,000000,49.272,49.505,48.9113,49.4912,5360391.4235433,0
+VNQ.US,D,20140321,000000,49.6475,50.1095,49.5945,49.9414,4177383.3796336,0
+VNQ.US,D,20140324,000000,50.0889,50.1214,49.3634,49.618,8194058.2594121,0
+VNQ.US,D,20140325,000000,50.0083,50.1656,49.6957,50.0712,4367052.5725026,0
+VNQ.US,D,20140326,000000,50.2806,50.372,49.5001,49.505,5989441.3985738,0
+VNQ.US,D,20140327,000000,49.4922,49.8598,49.2897,49.8225,4328016.8257946,0
+VNQ.US,D,20140328,000000,49.9257,50.3091,49.908,50.1194,3183447.3904146,0
+VNQ.US,D,20140331,000000,50.4241,50.6935,49.9474,50.5421,5026947.2267591,0
+VNQ.US,D,20140401,000000,50.6521,50.7711,50.1951,50.7711,8109938.0716034,0
+VNQ.US,D,20140402,000000,50.7445,50.8645,50.4772,50.8134,4564321.7983026,0
+VNQ.US,D,20140403,000000,50.8861,50.9107,50.5303,50.7062,3314613.3181446,0
+VNQ.US,D,20140404,000000,50.9245,51.1948,50.6521,50.8783,5030429.345983,0
+VNQ.US,D,20140407,000000,50.894,51.3894,50.8714,51.0454,5372590.5394457,0
+VNQ.US,D,20140408,000000,51.0886,51.3894,50.894,51.359,4101487.8292557,0
+VNQ.US,D,20140409,000000,51.532,51.532,50.9589,51.2312,6063372.5983172,0
+VNQ.US,D,20140410,000000,51.3108,51.5163,50.6079,50.7445,5779344.3832867,0
+VNQ.US,D,20140411,000000,50.5932,50.9245,50.3642,50.4349,5288713.4794473,0
+VNQ.US,D,20140414,000000,50.6935,50.8075,50.3642,50.7377,4140658.8730298,0
+VNQ.US,D,20140415,000000,50.8075,51.359,50.6993,51.3363,5309522.778555,0
+VNQ.US,D,20140416,000000,51.5163,51.7296,51.3039,51.6676,2992221.7726513,0
+VNQ.US,D,20140417,000000,51.6322,51.6391,51.1781,51.3658,5221100.5509572,0
+VNQ.US,D,20140421,000000,51.4376,51.7168,51.3757,51.6598,3419292.5563526,0
+VNQ.US,D,20140422,000000,51.7168,51.8387,51.2734,51.7777,4037518.7661061,0
+VNQ.US,D,20140423,000000,51.7532,51.8672,51.4376,51.5664,4444079.3284244,0
+VNQ.US,D,20140424,000000,51.6746,51.8809,51.5802,51.7837,3263058.0151148,0
+VNQ.US,D,20140425,000000,51.8082,51.8387,51.4671,51.5802,3645135.912121,0
+VNQ.US,D,20140428,000000,51.7384,52.0245,51.4878,51.9822,4183557.1983803,0
+VNQ.US,D,20140429,000000,52.1405,52.2397,51.8731,52.0157,4113610.6498202,0
+VNQ.US,D,20140430,000000,52.1198,52.2397,51.8544,52.2034,3717550.360546,0
+VNQ.US,D,20140501,000000,52.2899,52.4737,51.7532,52.4265,5333671.7789225,0
+VNQ.US,D,20140502,000000,52.1818,52.6398,52.1493,52.4108,4884098.9568822,0
+VNQ.US,D,20140505,000000,52.2457,52.5583,52.0245,52.5199,3672567.6465626,0
+VNQ.US,D,20140506,000000,52.2899,52.5258,52.1562,52.3341,4023672.6881752,0
+VNQ.US,D,20140507,000000,52.4482,52.9986,52.3596,52.9633,6171897.1215577,0
+VNQ.US,D,20140508,000000,52.9387,53.325,52.8935,53.0852,4735514.2948629,0
+VNQ.US,D,20140509,000000,53.1196,53.2847,52.8188,53.1196,5178564.3741441,0
+VNQ.US,D,20140512,000000,53.0625,53.3919,53.0625,53.2847,4168153.678284,0
+VNQ.US,D,20140513,000000,53.4469,53.6927,52.8552,52.9387,3460331.3099995,0
+VNQ.US,D,20140514,000000,52.9986,53.1746,52.7401,52.9633,5528454.7939765,0
+VNQ.US,D,20140515,000000,52.9986,53.0193,52.4983,52.9318,4109522.2369773,0
+VNQ.US,D,20140516,000000,52.9839,53.4293,52.7116,53.4223,3463529.6105663,0
+VNQ.US,D,20140519,000000,53.3978,53.3978,52.9633,53.2071,3381792.8891152,0
+VNQ.US,D,20140520,000000,53.2425,53.3919,52.8699,53.0419,3088128.0642662,0
+VNQ.US,D,20140521,000000,53.2188,53.2188,52.6083,52.6919,3024678.8266858,0
+VNQ.US,D,20140522,000000,52.7401,52.8935,52.5651,52.5995,2543807.6224767,0
+VNQ.US,D,20140523,000000,52.5995,53.0852,52.5995,53.0625,1981296.3375779,0
+VNQ.US,D,20140527,000000,53.2071,53.4705,53.092,53.442,3790907.819348,0
+VNQ.US,D,20140528,000000,53.2513,53.27,52.7893,53.1058,3301831.3058603,0
+VNQ.US,D,20140529,000000,53.1746,53.2513,52.9711,53.213,3325065.7794437,0
+VNQ.US,D,20140530,000000,53.1618,53.5207,53.1196,53.4538,4584787.259754,0
+VNQ.US,D,20140602,000000,53.6229,53.7566,53.3653,53.6229,4326556.0243907,0
+VNQ.US,D,20140603,000000,53.6141,53.6573,53.4046,53.5934,2555257.0095249,0
+VNQ.US,D,20140604,000000,53.5993,53.8146,53.4145,53.7005,2669334.8160969,0
+VNQ.US,D,20140605,000000,53.8214,54.7071,53.6141,54.6885,6975431.4826632,0
+VNQ.US,D,20140606,000000,54.945,54.945,54.3572,54.4604,13870473.110908,0
+VNQ.US,D,20140609,000000,54.5145,54.6364,53.7005,53.8018,3299471.2367398,0
+VNQ.US,D,20140610,000000,53.7566,53.8146,53.2071,53.3978,3653577.2283116,0
+VNQ.US,D,20140611,000000,53.1825,53.4833,52.9918,53.2592,3305663.3663677,0
+VNQ.US,D,20140612,000000,53.2513,53.2907,52.7116,53.1196,3143159.382893,0
+VNQ.US,D,20140613,000000,53.1196,53.3397,52.7726,53.2592,2589231.832149,0
+VNQ.US,D,20140616,000000,53.213,53.4351,52.9052,52.9839,3693385.0838397,0
+VNQ.US,D,20140617,000000,52.9466,53.1746,52.747,53.1196,2713908.5870688,0
+VNQ.US,D,20140618,000000,53.1284,53.6141,52.9052,53.4912,3820687.4156562,0
+VNQ.US,D,20140619,000000,53.6336,53.9355,53.4617,53.9355,3570949.3773133,0
+VNQ.US,D,20140620,000000,53.9355,54.1507,53.6435,54.1222,2980401.0816251,0
+VNQ.US,D,20140623,000000,54.2097,54.3297,53.8922,53.8991,6678822.6750406,0
+VNQ.US,D,20140624,000000,53.904,54.1125,53.7644,53.9404,4549483.8809784,0
+VNQ.US,D,20140625,000000,53.9335,54.0191,53.6937,53.8293,5314299.8839818,0
+VNQ.US,D,20140626,000000,53.8608,53.8805,53.6229,53.7782,3616619.7666094,0
+VNQ.US,D,20140627,000000,53.7644,54.2009,53.6573,54.192,2786812.3429278,0
+VNQ.US,D,20140630,000000,54.2304,54.2353,53.7025,54.0633,5709968.5238545,0
+VNQ.US,D,20140701,000000,54.0977,54.4978,53.9119,54.3513,4188238.6803169,0
+VNQ.US,D,20140702,000000,54.3513,54.3513,53.9119,54.2226,4062844.7492203,0
+VNQ.US,D,20140703,000000,54.0279,54.0918,53.678,53.9119,3984835.3093458,0
+VNQ.US,D,20140707,000000,53.8686,54.1557,53.8234,54.0701,3372520.4623765,0
+VNQ.US,D,20140708,000000,53.904,54.4083,53.904,54.2304,4395273.7093742,0
+VNQ.US,D,20140709,000000,54.3021,54.4014,53.9335,54.3168,3508924.3193746,0
+VNQ.US,D,20140710,000000,54.0476,54.6855,53.9777,54.5617,4719716.0735517,0
+VNQ.US,D,20140711,000000,54.5165,54.6324,54.3021,54.5695,3639934.6046152,0
+VNQ.US,D,20140714,000000,54.719,54.8871,54.4683,54.8379,2639909.2301568,0
+VNQ.US,D,20140715,000000,54.8379,54.9715,54.5892,54.8703,4025268.786645,0
+VNQ.US,D,20140716,000000,54.9873,55.0944,54.7101,55.0462,3051291.6578335,0
+VNQ.US,D,20140717,000000,54.9008,55.0325,54.6855,54.7632,4056609.8942031,0
+VNQ.US,D,20140718,000000,54.8949,55.3186,54.7563,55.3048,2827061.6941448,0
+VNQ.US,D,20140721,000000,55.0876,55.2035,54.9343,55.1013,3616195.5645304,0
+VNQ.US,D,20140722,000000,55.233,55.4415,55.1997,55.2763,3510747.269316,0
+VNQ.US,D,20140723,000000,55.3403,55.4522,55.1997,55.3785,2730209.3403393,0
+VNQ.US,D,20140724,000000,55.5093,55.5358,55.176,55.3048,2817133.1274997,0
+VNQ.US,D,20140725,000000,55.3785,55.3785,54.9008,54.9215,6561118.2967381,0
+VNQ.US,D,20140728,000000,55.0089,55.4464,54.9715,55.3048,2983850.6481716,0
+VNQ.US,D,20140729,000000,55.4345,55.4345,54.9647,55.0404,2627437.4855802,0
+VNQ.US,D,20140730,000000,55.0237,55.2479,54.6629,54.9215,4315427.0777619,0
+VNQ.US,D,20140731,000000,54.6197,54.8438,54.1045,54.1045,4423805.1139535,0
+VNQ.US,D,20140801,000000,54.0977,54.4683,53.9777,53.9777,4699473.3944872,0
+VNQ.US,D,20140804,000000,54.1213,54.4751,53.7418,54.3513,3403253.2417734,0
+VNQ.US,D,20140805,000000,54.1419,54.3228,53.678,53.7969,4109866.0746336,0
+VNQ.US,D,20140806,000000,53.6061,54.0279,53.4528,53.7723,2672623.653798,0
+VNQ.US,D,20140807,000000,53.9404,54.0918,53.6858,53.8038,3182903.1503371,0
+VNQ.US,D,20140808,000000,53.8883,54.1557,53.6937,54.1213,3563456.1578556,0
+VNQ.US,D,20140811,000000,54.2638,54.6197,54.1764,54.4624,3194106.3577616,0
+VNQ.US,D,20140812,000000,54.4456,54.6197,54.2726,54.3729,2090881.8746515,0
+VNQ.US,D,20140813,000000,54.4751,55.181,54.4751,55.1623,2557175.5829565,0
+VNQ.US,D,20140814,000000,55.2645,55.3618,55.0089,55.1239,2797052.1945517,0
+VNQ.US,D,20140815,000000,55.2959,55.4208,54.8654,55.0659,4114781.52894,0
+VNQ.US,D,20140818,000000,55.2822,55.6125,55.1997,55.6085,3222977.5309125,0
+VNQ.US,D,20140819,000000,55.7304,55.8563,55.5358,55.7256,2620975.7790915,0
+VNQ.US,D,20140820,000000,55.7108,56.0627,55.4208,55.9753,3268575.6939553,0
+VNQ.US,D,20140821,000000,56.0215,56.2278,55.8563,55.8887,3373449.2309572,0
+VNQ.US,D,20140822,000000,55.8691,55.8887,55.2567,55.4415,3555873.4185347,0
+VNQ.US,D,20140825,000000,55.6587,55.7668,55.1239,55.3186,2649210.1404884,0
+VNQ.US,D,20140826,000000,55.35,55.581,55.3333,55.4277,2439725.5224472,0
+VNQ.US,D,20140827,000000,55.4946,55.6223,55.3274,55.4621,2114209.9371827,0
+VNQ.US,D,20140828,000000,55.4208,55.5732,55.2645,55.4522,3449523.8210613,0
+VNQ.US,D,20140829,000000,55.527,55.7521,55.4159,55.7521,2571197.6488003,0
+VNQ.US,D,20140902,000000,55.6587,55.8622,55.6085,55.759,3294163.1157609,0
+VNQ.US,D,20140903,000000,55.875,55.9753,55.7029,55.9035,3120299.2651013,0
+VNQ.US,D,20140904,000000,55.9035,56.0627,55.5221,55.6961,2813670.336428,0
+VNQ.US,D,20140905,000000,55.7885,56.3114,55.7196,56.2888,3164053.115508,0
+VNQ.US,D,20140908,000000,56.2446,56.4038,56.0627,56.2278,4960684.2171151,0
+VNQ.US,D,20140909,000000,56.2278,56.2278,55.7806,55.8819,3308068.1954198,0
+VNQ.US,D,20140910,000000,55.7196,55.8052,54.9578,55.002,4664209.6892873,0
+VNQ.US,D,20140911,000000,54.9343,55.2105,54.7917,55.0462,4371757.4516761,0
+VNQ.US,D,20140912,000000,54.7917,54.8064,53.0577,53.3555,7841203.5113825,0
+VNQ.US,D,20140915,000000,53.3722,53.5993,52.9072,53.094,5580788.3094534,0
+VNQ.US,D,20140916,000000,53.1156,53.7723,53.094,53.615,5351834.138439,0
+VNQ.US,D,20140917,000000,53.7536,54.0701,53.5295,53.5993,4623867.7663936,0
+VNQ.US,D,20140918,000000,53.6622,53.7447,53.1029,53.1314,4597347.5069226,0
+VNQ.US,D,20140919,000000,53.1511,53.4283,53.0163,53.1982,4797301.3113472,0
+VNQ.US,D,20140922,000000,53.1392,53.1638,52.7775,52.7775,3476153.9458188,0
+VNQ.US,D,20140923,000000,52.7332,52.9859,52.3705,52.3941,7487205.350555,0
+VNQ.US,D,20140924,000000,52.3783,52.8837,52.1543,52.2545,6116193.3866858,0
+VNQ.US,D,20140925,000000,52.3204,52.3538,51.8299,52.0195,7063699.0850427,0
+VNQ.US,D,20140926,000000,51.9705,52.7736,51.8544,52.7204,5475879.1679605,0
+VNQ.US,D,20140929,000000,52.4059,52.6851,52.1169,52.6448,5210098.763225,0
+VNQ.US,D,20140930,000000,52.6684,52.7923,52.2634,52.3853,6474385.7565582,0
+VNQ.US,D,20141001,000000,52.2024,52.7736,52.2024,52.4295,8235501.8869857,0
+VNQ.US,D,20141002,000000,52.3853,52.6919,51.9999,52.342,5534341.7422526,0
+VNQ.US,D,20141003,000000,52.5396,52.8001,52.2545,52.6684,4578821.9815975,0
+VNQ.US,D,20141006,000000,52.807,53.1067,52.6782,52.807,3942486.3104285,0
+VNQ.US,D,20141007,000000,52.7057,52.9613,52.3853,52.3931,3718334.6766201,0
+VNQ.US,D,20141008,000000,52.5248,53.558,52.4865,53.5305,6793001.1914587,0
+VNQ.US,D,20141009,000000,53.4793,54.1635,53.442,53.5305,6601061.4493322,0
+VNQ.US,D,20141010,000000,53.6091,54.2441,53.5669,53.5816,6661072.3103491,0
+VNQ.US,D,20141013,000000,53.8077,54.1773,53.5874,53.6327,5928336.9710464,0
+VNQ.US,D,20141014,000000,53.8598,54.8703,53.7831,54.5007,6630867.4946909,0
+VNQ.US,D,20141015,000000,54.312,54.7258,53.7929,54.2883,8364408.4554414,0
+VNQ.US,D,20141016,000000,53.6543,54.5263,53.5816,54.3749,6007625.1207849,0
+VNQ.US,D,20141017,000000,54.8192,54.8703,53.9866,54.4398,4927949.4480504,0
+VNQ.US,D,20141020,000000,54.5351,55.2842,54.4584,55.2734,4852627.6386141,0
+VNQ.US,D,20141021,000000,55.4444,55.8052,55.1328,55.7747,4924724.6984332,0
+VNQ.US,D,20141022,000000,55.8337,56.1551,55.6961,55.7895,5054368.788489,0
+VNQ.US,D,20141023,000000,56.1177,56.3439,55.8337,56.219,6358829.8549724,0
+VNQ.US,D,20141024,000000,56.2613,56.4668,55.8573,56.1758,4618443.676501,0
+VNQ.US,D,20141027,000000,56.1483,56.6151,56.1021,56.5886,4446482.1229342,0
+VNQ.US,D,20141028,000000,56.4618,56.8403,56.3734,56.8403,3480164.0287814,0
+VNQ.US,D,20141029,000000,56.7459,56.7823,56.0342,56.5218,5009297.5719136,0
+VNQ.US,D,20141030,000000,56.4481,56.8757,56.2348,56.8757,3592726.1013061,0
+VNQ.US,D,20141031,000000,57.1185,57.6336,57.087,57.5904,8218566.3565035,0
+VNQ.US,D,20141103,000000,57.6208,58.0956,57.5038,58.0956,7036248.0224488,0
+VNQ.US,D,20141104,000000,58.0809,58.1959,57.5992,58.188,3770965.2352794,0
+VNQ.US,D,20141105,000000,58.3158,58.4594,57.7319,58.0661,3095958.0004821,0
+VNQ.US,D,20141106,000000,58.0435,58.2608,57.5245,57.6208,4149068.6538141,0
+VNQ.US,D,20141107,000000,57.6768,57.8234,57.2718,57.549,5048585.6018724,0
+VNQ.US,D,20141110,000000,57.3809,58.0494,57.3642,58.0189,2936923.9289773,0
+VNQ.US,D,20141111,000000,57.9993,58.0661,57.5402,57.7929,2960317.0968635,0
+VNQ.US,D,20141112,000000,57.8234,57.8538,57.263,57.3544,5004144.076153,0
+VNQ.US,D,20141113,000000,57.4449,57.8105,57.4006,57.67,5539372.1482013,0
+VNQ.US,D,20141114,000000,57.67,57.7742,57.0802,57.1991,4276356.743834,0
+VNQ.US,D,20141117,000000,57.1539,57.549,57.1254,57.4528,3430603.5945212,0
+VNQ.US,D,20141118,000000,57.5166,57.78,57.3485,57.6995,3579671.4603476,0
+VNQ.US,D,20141119,000000,57.5402,57.7221,57.1765,57.1844,4095337.4077459,0
+VNQ.US,D,20141120,000000,57.1392,57.4449,56.911,57.3731,4664465.0243516,0
+VNQ.US,D,20141121,000000,57.8234,57.8764,57.5677,57.7319,3878133.7360467,0
+VNQ.US,D,20141124,000000,57.8607,58.1202,57.8105,57.9325,4618664.4243455,0
+VNQ.US,D,20141125,000000,58.0583,58.1654,57.8234,58.0357,6398239.9574719,0
+VNQ.US,D,20141126,000000,58.0731,58.6491,58.0731,58.596,3159995.2208003,0
+VNQ.US,D,20141128,000000,58.7434,59.3775,58.6185,58.7434,3051980.3504173,0
+VNQ.US,D,20141201,000000,58.7198,59.0993,58.5252,58.596,7909999.5262465,0
+VNQ.US,D,20141202,000000,58.5763,59.0265,58.2274,58.9606,4994501.3627074,0
+VNQ.US,D,20141203,000000,58.9754,59.0423,58.7277,58.9046,4966388.0565802,0
+VNQ.US,D,20141204,000000,58.8879,59.1366,58.596,59.054,4618093.7352177,0
+VNQ.US,D,20141205,000000,58.9273,58.9273,58.2991,58.7572,5623982.6607152,0
+VNQ.US,D,20141208,000000,59.1671,60.0626,58.6491,59.1307,3636882.7910973,0
+VNQ.US,D,20141209,000000,58.5448,59.522,58.4859,59.3981,5357035.4459446,0
+VNQ.US,D,20141210,000000,59.2467,59.5377,59.0944,59.3411,4984844.4074655,0
+VNQ.US,D,20141211,000000,59.3313,59.69,59.2615,59.4502,3902206.4410763,0
+VNQ.US,D,20141212,000000,59.3166,59.634,58.9134,58.9312,5353962.2697321,0
+VNQ.US,D,20141215,000000,59.2615,59.2694,58.0583,58.1654,8093507.1076228,0
+VNQ.US,D,20141216,000000,58.1595,58.6117,57.7221,58.0858,9695419.2822597,0
+VNQ.US,D,20141217,000000,58.1723,59.4502,58.1654,59.4217,9913528.3253026,0
+VNQ.US,D,20141218,000000,59.8356,59.9034,59.3716,59.8356,8286723.5250709,0
+VNQ.US,D,20141219,000000,59.9604,60.1059,59.64,59.8071,7530394.615461,0
+VNQ.US,D,20141222,000000,59.9476,60.852,59.9407,60.8078,4871566.1760353,0
+VNQ.US,D,20141223,000000,61.0221,61.0643,60.4745,60.6358,6500538.7811358,0
+VNQ.US,D,20141224,000000,60.7773,60.9002,60.3172,60.3881,1768455.7419382,0
+VNQ.US,D,20141226,000000,60.6898,60.7842,60.3949,60.5994,3934428.5054699,0
+VNQ.US,D,20141229,000000,60.5247,61.1705,60.4509,60.9355,3773968.219781,0
+VNQ.US,D,20141230,000000,60.969,61.2501,60.741,60.8864,4455362.9002714,0
+VNQ.US,D,20141231,000000,61.1558,61.4045,59.8011,59.8611,6081661.0994591,0
+VNQ.US,D,20150102,000000,60.3802,60.8137,60.1128,60.7615,7537612.1544309,0
+VNQ.US,D,20150105,000000,60.5994,61.2501,60.4156,61.0968,8218441.2321493,0
+VNQ.US,D,20150106,000000,61.1558,61.8911,61.1558,61.7023,10252787.24411,0
+VNQ.US,D,20150107,000000,61.9451,62.7384,61.6139,62.647,9364534.5397459,0
+VNQ.US,D,20150108,000000,63.0845,63.0845,62.3816,62.882,7110699.0477614,0
+VNQ.US,D,20150109,000000,62.882,63.2014,62.4937,62.9134,6283741.0006345,0
+VNQ.US,D,20150112,000000,63.0687,63.462,62.9488,63.3941,6943804.5219055,0
+VNQ.US,D,20150113,000000,63.6163,63.8011,62.9646,63.2987,7928761.0584836,0
+VNQ.US,D,20150114,000000,63.2241,63.8738,62.9282,63.8453,8455877.4102012,0
+VNQ.US,D,20150115,000000,63.98,64.155,63.5877,63.9937,6771195.983873,0
+VNQ.US,D,20150116,000000,63.9937,64.6259,63.7647,64.5462,6382553.6359897,0
+VNQ.US,D,20150120,000000,64.8274,64.9228,63.8876,64.037,6782768.460733,0
+VNQ.US,D,20150121,000000,64.0646,64.0646,63.6861,63.9937,5892262.5007218,0
+VNQ.US,D,20150122,000000,64.2424,65.2,64.0813,65.1291,6021867.9344732,0
+VNQ.US,D,20150123,000000,65.1006,65.2962,64.7959,64.9443,4724733.2549752,0
+VNQ.US,D,20150126,000000,65.0495,65.544,64.7683,65.4909,3903868.6621724,0
+VNQ.US,D,20150127,000000,65.3287,65.7721,65.255,65.5154,4342545.4926824,0
+VNQ.US,D,20150128,000000,65.5882,65.9746,65.079,65.079,6426797.8111017,0
+VNQ.US,D,20150129,000000,65.3739,65.3739,64.6337,65.3081,4516023.7975676,0
+VNQ.US,D,20150130,000000,65.191,65.2177,63.9564,63.9632,6724787.0557056,0
+VNQ.US,D,20150202,000000,63.9505,64.0646,62.5871,63.7912,10180455.19465,0
+VNQ.US,D,20150203,000000,63.7765,64.3673,63.3047,64.3487,6247990.0225429,0
+VNQ.US,D,20150204,000000,64.1992,64.3614,63.7107,64.0813,4509647.5418574,0
+VNQ.US,D,20150205,000000,64.2356,64.8784,64.0528,64.8509,3953358.9047217,0
+VNQ.US,D,20150206,000000,64.7035,64.7822,62.6932,62.9646,8556202.7277901,0
+VNQ.US,D,20150209,000000,62.9212,63.2683,62.5044,62.5222,5731504.1545794,0
+VNQ.US,D,20150210,000000,62.6038,62.8554,61.9697,62.7207,8314273.2629686,0
+VNQ.US,D,20150211,000000,62.8485,63.053,62.1074,62.5379,5449189.0242037,0
+VNQ.US,D,20150212,000000,62.6854,63.3489,62.4662,63.285,6120270.6095457,0
+VNQ.US,D,20150213,000000,63.4835,63.513,62.4937,62.8643,4660875.0743834,0
+VNQ.US,D,20150217,000000,62.8161,63.4551,62.5625,62.706,8680108.3911611,0
+VNQ.US,D,20150218,000000,62.7001,63.3724,62.241,63.2919,7425878.1406408,0
+VNQ.US,D,20150219,000000,63.3262,63.3262,61.7918,61.9304,7327961.7211887,0
+VNQ.US,D,20150220,000000,61.9451,62.6253,61.8497,62.5301,6742220.0317913,0
+VNQ.US,D,20150223,000000,62.5379,63.0589,62.4849,63.0304,5255085.5462931,0
+VNQ.US,D,20150224,000000,62.9282,62.9282,61.5254,61.7918,8156263.5835347,0
+VNQ.US,D,20150225,000000,61.7987,62.47,61.7308,61.8065,9065605.3365785,0
+VNQ.US,D,20150226,000000,61.7987,61.8252,60.9916,61.1322,6412039.2409289,0
+VNQ.US,D,20150227,000000,61.1833,61.7653,60.9188,61.6139,5856669.1996621,0
+VNQ.US,D,20150302,000000,61.7653,62.647,61.6787,61.9697,7243975.8131748,0
+VNQ.US,D,20150303,000000,61.5992,62.0169,61.317,61.8497,5833744.9937864,0
+VNQ.US,D,20150304,000000,61.8115,61.9304,61.1165,61.2571,4132590.8953594,0
+VNQ.US,D,20150305,000000,61.4281,62.0434,61.377,61.4359,4741097.0790584,0
+VNQ.US,D,20150306,000000,59.8533,60.6663,59.286,59.3942,9697197.4722696,0
+VNQ.US,D,20150309,000000,59.6026,60.0007,59.6026,59.871,8860156.2332793,0
+VNQ.US,D,20150310,000000,59.6596,60.1049,59.6026,59.8228,8099423.5567629,0
+VNQ.US,D,20150311,000000,59.81,60.0755,59.6458,59.8768,3833412.4607548,0
+VNQ.US,D,20150312,000000,60.099,60.9985,60.0755,60.7773,5431728.5817963,0
+VNQ.US,D,20150313,000000,60.91,61.0506,60.4745,60.8786,3874685.1867715,0
+VNQ.US,D,20150316,000000,61.2216,61.8744,61.0574,61.5126,3736662.8513377,0
+VNQ.US,D,20150317,000000,61.3907,61.7653,61.1233,61.4881,5094261.0775244,0
+VNQ.US,D,20150318,000000,61.4566,62.9488,61.14,62.7709,7823387.0240648,0
+VNQ.US,D,20150319,000000,62.7001,63.1209,62.4849,62.7444,7662903.341139,0
+VNQ.US,D,20150320,000000,62.9212,64.3742,62.8997,64.3191,8125269.3654464,0
+VNQ.US,D,20150323,000000,64.2955,64.7487,64.1058,64.2356,4930934.121671,0
+VNQ.US,D,20150324,000000,64.1402,64.2159,63.6753,63.6861,7887117.0284889,0
+VNQ.US,D,20150325,000000,63.8541,63.9967,62.414,62.588,7252322.5231463,0
+VNQ.US,D,20150326,000000,62.414,62.5625,61.9805,62.2617,7583752.5230087,0
+VNQ.US,D,20150327,000000,62.3157,62.6126,62.0916,62.3472,3134864.5537512,0
+VNQ.US,D,20150330,000000,62.643,63.2978,62.4583,63.2368,5581721.1471187,0
+VNQ.US,D,20150331,000000,62.9537,63.4019,62.4996,62.6804,4012113.4358403,0
+VNQ.US,D,20150401,000000,62.6952,62.9331,62.0984,62.588,8966501.761668,0
+VNQ.US,D,20150402,000000,62.6048,63.2978,62.5556,63.0658,5253782.4219208,0
+VNQ.US,D,20150406,000000,63.2762,63.9387,63.1769,63.7225,5915705.5148956,0
+VNQ.US,D,20150407,000000,63.7047,63.7942,62.5968,62.5968,4087786.2038313,0
+VNQ.US,D,20150408,000000,62.7994,62.8722,62.5162,62.6952,3537989.7913195,0
+VNQ.US,D,20150409,000000,62.588,62.588,61.2442,61.3917,6858075.0111018,0
+VNQ.US,D,20150410,000000,61.7141,62.07,61.1705,61.3495,4911596.8139501,0
+VNQ.US,D,20150413,000000,61.3347,61.5706,61.1705,61.1852,3159211.9219974,0
+VNQ.US,D,20150414,000000,61.5273,61.7063,61.2589,61.4005,4926390.988614,0
+VNQ.US,D,20150415,000000,61.6463,61.6532,60.9002,60.9395,4726577.5676111,0
+VNQ.US,D,20150416,000000,60.8284,61.3563,60.5394,61.0978,4567142.6912643,0
+VNQ.US,D,20150417,000000,60.8609,61.1705,60.4008,60.8137,6799833.1846542,0
+VNQ.US,D,20150420,000000,61.0574,61.2511,60.7105,60.9002,4292407.248396,0
+VNQ.US,D,20150421,000000,61.0643,61.3917,60.8373,61.0064,5152291.3115681,0
+VNQ.US,D,20150422,000000,61.0574,61.4536,60.969,61.1332,5182341.5020081,0
+VNQ.US,D,20150423,000000,61.2079,61.431,60.9985,61.2973,3048243.9134003,0
+VNQ.US,D,20150424,000000,61.3632,61.779,61.1479,61.4232,3082551.3836977,0
+VNQ.US,D,20150427,000000,61.4753,61.9353,61.199,61.3445,3999352.7862506,0
+VNQ.US,D,20150428,000000,61.2806,61.4232,60.8284,61.2226,4604833.6054821,0
+VNQ.US,D,20150429,000000,60.6338,60.9355,59.8306,59.9899,4236227.4306154,0
+VNQ.US,D,20150430,000000,59.7539,59.8228,58.651,59.0118,11774648.315629,0
+VNQ.US,D,20150501,000000,59.0826,59.872,58.9616,59.462,7939393.5767801,0
+VNQ.US,D,20150504,000000,59.6537,60.0685,59.4305,59.521,6138585.5597381,0
+VNQ.US,D,20150505,000000,59.4905,59.4905,58.1271,58.2284,8618257.2865929,0
+VNQ.US,D,20150506,000000,58.248,58.3905,57.78,58.1153,8716356.814856,0
+VNQ.US,D,20150507,000000,58.1969,59.236,58.1448,59.0078,8555646.2804587,0
+VNQ.US,D,20150508,000000,59.5859,60.6406,59.5653,59.8306,6909051.4868343,0
+VNQ.US,D,20150511,000000,59.6016,60.0007,58.7553,58.9321,4143546.9058888,0
+VNQ.US,D,20150512,000000,58.4938,59.2969,58.0799,59.1101,6374766.4251631,0
+VNQ.US,D,20150513,000000,59.4767,59.7382,58.4309,58.5458,8369554.8303038,0
+VNQ.US,D,20150514,000000,58.8712,59.7058,58.7238,59.6743,6598071.6893558,0
+VNQ.US,D,20150515,000000,59.9211,60.4628,59.7806,60.2848,5905786.1036911,0
+VNQ.US,D,20150518,000000,60.0853,60.2661,59.8021,60.1295,4640760.5714865,0
+VNQ.US,D,20150519,000000,59.8306,60.278,59.7806,59.9211,3745618.9067417,0
+VNQ.US,D,20150520,000000,60.0007,60.278,59.7933,59.872,4610112.225597,0
+VNQ.US,D,20150521,000000,59.9289,60.0007,59.3116,59.5859,3588294.8680781,0
+VNQ.US,D,20150522,000000,59.3726,59.9211,59.1779,59.5122,5471151.9088213,0
+VNQ.US,D,20150526,000000,59.4767,59.5122,58.8879,59.058,4091348.687478,0
+VNQ.US,D,20150527,000000,59.2841,59.7382,59.002,59.639,4006349.5773761,0
+VNQ.US,D,20150528,000000,59.6016,59.7658,59.2153,59.521,3728527.73377,0
+VNQ.US,D,20150529,000000,59.4699,59.6262,58.7553,58.8349,6438275.6817426,0
+VNQ.US,D,20150601,000000,58.9774,59.6675,58.7483,59.5574,6005046.3383622,0
+VNQ.US,D,20150602,000000,59.2969,59.3254,58.7553,59.0078,4456551.0730011,0
+VNQ.US,D,20150603,000000,58.6599,58.9616,58.0936,58.1605,5228094.2902691,0
+VNQ.US,D,20150604,000000,58.1006,58.3168,57.8626,58.0474,4990416.0016781,0
+VNQ.US,D,20150605,000000,57.2915,57.8401,56.8718,57.4006,8260061.864907,0
+VNQ.US,D,20150608,000000,57.3957,57.553,57.1716,57.2983,4502015.9735202,0
+VNQ.US,D,20150609,000000,57.1107,57.4006,56.8,56.8787,6193426.6486556,0
+VNQ.US,D,20150610,000000,56.8531,57.7869,56.7843,57.2826,5826900.7933369,0
+VNQ.US,D,20150611,000000,57.7053,57.8469,57.5186,57.6316,12658617.291084,0
+VNQ.US,D,20150612,000000,57.4232,57.8105,57.4075,57.5775,4203943.3126802,0
+VNQ.US,D,20150615,000000,57.5265,57.5265,57.1342,57.2689,4795510.9140834,0
+VNQ.US,D,20150616,000000,57.321,57.8174,57.2011,57.731,7363963.9652598,0
+VNQ.US,D,20150617,000000,57.78,58.2627,57.3338,58.2214,5275711.7365896,0
+VNQ.US,D,20150618,000000,58.2559,59.2684,58.2214,59.0207,7555102.0977022,0
+VNQ.US,D,20150619,000000,59.0659,59.1848,58.3837,58.5695,8051978.0292706,0
+VNQ.US,D,20150622,000000,58.5695,58.827,57.9069,57.9678,5244100.0348996,0
+VNQ.US,D,20150623,000000,57.7368,57.8548,57.38,57.4823,3945348.9115083,0
+VNQ.US,D,20150624,000000,57.6189,57.7368,57.147,57.1716,5245986.0556537,0
+VNQ.US,D,20150625,000000,57.2011,57.2433,56.5689,56.5886,6484140.3698327,0
+VNQ.US,D,20150626,000000,56.5454,57.1411,56.3891,56.9976,5046059.7175508,0
+VNQ.US,D,20150629,000000,56.9062,57.3554,56.0755,56.1099,6807130.0707756,0
+VNQ.US,D,20150630,000000,56.4186,56.6161,55.9487,56.0902,7797842.3276484,0
+VNQ.US,D,20150701,000000,55.8582,57.0123,55.8425,57.0123,8414270.0019687,0
+VNQ.US,D,20150702,000000,57.2443,57.9295,57.0585,57.1559,5730782.9093181,0
+VNQ.US,D,20150706,000000,56.8698,57.5904,56.8029,57.5147,6813523.6200957,0
+VNQ.US,D,20150707,000000,57.8234,58.5233,57.6808,58.419,7884549.4360491,0
+VNQ.US,D,20150708,000000,58.1025,58.3935,58.0091,58.192,6580623.4542026,0
+VNQ.US,D,20150709,000000,58.4839,58.5311,57.7712,57.9138,4412338.4332954,0
+VNQ.US,D,20150710,000000,58.1556,58.7857,58.016,58.3935,6357310.0518404,0
+VNQ.US,D,20150713,000000,58.4426,59.1307,58.1693,58.4751,3845333.8616271,0
+VNQ.US,D,20150714,000000,58.5685,58.8044,58.2519,58.597,3226364.0266463,0
+VNQ.US,D,20150715,000000,58.4475,58.9076,58.3355,58.6933,2980248.4909492,0
+VNQ.US,D,20150716,000000,58.8742,59.2438,58.7945,59.1691,3322003.793214,0
+VNQ.US,D,20150717,000000,59.1307,59.1956,58.7778,58.9578,2400921.7135665,0
+VNQ.US,D,20150720,000000,58.8172,59.1307,58.6363,59.0255,2882567.061138,0
+VNQ.US,D,20150721,000000,59.0875,59.3166,58.8515,58.8584,4714883.0182104,0
+VNQ.US,D,20150722,000000,58.9233,59.3244,58.8515,59.1151,3839604.5903827,0
+VNQ.US,D,20150723,000000,59.0787,59.1071,58.0239,58.3807,4246416.4186806,0
+VNQ.US,D,20150724,000000,58.3551,58.822,58.2244,58.6284,3728818.6733254,0
+VNQ.US,D,20150727,000000,58.5311,59.0688,58.5311,58.7326,3998868.5651725,0
+VNQ.US,D,20150728,000000,58.7415,58.9578,58.5596,58.769,3560630.178538,0
+VNQ.US,D,20150729,000000,58.6992,59.2537,58.4613,59.1543,10637152.983983,0
+VNQ.US,D,20150730,000000,59.0629,59.1622,58.6667,58.8584,3904854.3979386,0
+VNQ.US,D,20150731,000000,59.2674,59.7973,59.2133,59.3244,7311154.3668741,0
+VNQ.US,D,20150803,000000,59.5289,59.7549,59.3244,59.694,5015069.5685473,0
+VNQ.US,D,20150804,000000,59.868,59.9722,59.1239,59.2595,5442752.7494944,0
+VNQ.US,D,20150805,000000,59.3244,59.4375,58.6363,58.8672,5037538.0369375,0
+VNQ.US,D,20150806,000000,58.9233,58.9892,57.9678,58.9499,4625079.3363602,0
+VNQ.US,D,20150807,000000,58.8515,59.2537,58.4279,59.1691,5250061.2439713,0
+VNQ.US,D,20150810,000000,59.4011,59.4542,58.7071,58.9813,3469014.7367293,0
+VNQ.US,D,20150811,000000,58.829,59.6203,58.7631,59.3716,6045432.0039164,0
+VNQ.US,D,20150812,000000,59.1622,59.5741,58.8437,59.5594,4299951.3314124,0
+VNQ.US,D,20150813,000000,59.4237,59.8759,58.9302,59.6272,3171796.5836742,0
+VNQ.US,D,20150814,000000,59.4542,59.9722,59.2271,59.9467,3406559.3730845,0
+VNQ.US,D,20150817,000000,60.0076,60.505,59.694,60.4588,3878358.5529759,0
+VNQ.US,D,20150818,000000,60.4303,60.7006,60.2583,60.6249,3867972.2143032,0
+VNQ.US,D,20150819,000000,60.4588,60.5414,59.9054,60.2661,3197097.1350091,0
+VNQ.US,D,20150820,000000,59.9722,60.272,59.641,59.8198,5326233.4921081,0
+VNQ.US,D,20150821,000000,59.521,59.7491,58.7071,58.7071,5494551.1803344,0
+VNQ.US,D,20150824,000000,56.4756,57.8774,54.2559,55.9605,14467427.16317,0
+VNQ.US,D,20150825,000000,56.7115,57.0733,54.4142,54.4231,12202877.771196,0
+VNQ.US,D,20150826,000000,54.9618,56.045,54.714,55.8907,6747875.04224,0
+VNQ.US,D,20150827,000000,56.4117,57.4262,55.9319,56.9769,7493454.4473686,0
+VNQ.US,D,20150828,000000,56.9376,57.0585,56.4874,56.8905,5168038.6693207,0
+VNQ.US,D,20150831,000000,56.7577,56.8845,55.5938,55.5938,8252210.5659965,0
+VNQ.US,D,20150901,000000,55.0404,55.3156,54.1449,54.5341,9612069.1687288,0
+VNQ.US,D,20150902,000000,54.8881,55.2921,54.6099,55.0974,6682758.4972076,0
+VNQ.US,D,20150903,000000,55.2832,55.6519,55.12,55.2487,4943791.4120221,0
+VNQ.US,D,20150904,000000,54.9116,54.9116,53.8224,54.2206,5676584.7357816,0
+VNQ.US,D,20150908,000000,54.7003,55.1888,54.5243,55.0404,4000735.2577743,0
+VNQ.US,D,20150909,000000,55.4739,55.6774,54.3257,54.4054,4445097.6168682,0
+VNQ.US,D,20150910,000000,54.3188,55.0974,54.2559,54.5243,6138189.841252,0
+VNQ.US,D,20150911,000000,54.5175,55.585,54.4368,55.5722,5183215.3379454,0
+VNQ.US,D,20150914,000000,55.6519,55.758,55.4355,55.6027,4048674.1617853,0
+VNQ.US,D,20150915,000000,55.6233,56.2682,55.2487,56.1492,3644924.3197171,0
+VNQ.US,D,20150916,000000,56.1099,56.8845,56.0902,56.7509,4418996.4731204,0
+VNQ.US,D,20150917,000000,56.8108,58.3807,56.5247,57.3977,8439517.6552028,0
+VNQ.US,D,20150918,000000,56.9897,57.9835,56.7262,57.2993,7721691.4422063,0
+VNQ.US,D,20150921,000000,57.3279,58.0809,57.2993,57.7869,4229640.5997724,0
+VNQ.US,D,20150922,000000,57.3829,57.6975,56.9307,57.0585,3946271.5764619,0
+VNQ.US,D,20150923,000000,57.265,57.7043,56.9554,57.4154,4889686.8274337,0
+VNQ.US,D,20150924,000000,57.3318,57.5746,56.5287,56.8777,4888302.3213676,0
+VNQ.US,D,20150925,000000,57.1293,57.5815,56.7705,57.1038,4390422.3431518,0
+VNQ.US,D,20150928,000000,56.9779,56.9986,55.8013,56.2171,5398445.5035696,0
+VNQ.US,D,20150929,000000,56.5582,57.0605,56.1659,56.8167,4990051.8185983,0
+VNQ.US,D,20150930,000000,57.2256,57.4075,56.8167,57.2955,8223143.0595093,0
+VNQ.US,D,20151001,000000,57.3879,57.6661,56.972,57.5746,5412483.8457522,0
+VNQ.US,D,20151002,000000,57.729,58.0072,56.915,57.9924,6067353.1804158,0
+VNQ.US,D,20151005,000000,58.2342,59.0679,58.2136,58.9695,6824946.5580933,0
+VNQ.US,D,20151006,000000,59.004,59.3185,58.6697,58.8319,4707642.0820035,0
+VNQ.US,D,20151007,000000,59.0679,59.5072,58.8644,59.5072,5553130.7408114,0
+VNQ.US,D,20151008,000000,59.4571,60.0636,59.2605,60.0086,5212076.3383846,0
+VNQ.US,D,20151009,000000,60.0007,60.0568,59.6173,59.9112,4090608.1140643,0
+VNQ.US,D,20151012,000000,60.042,60.565,59.9112,60.3359,4240823.4617734,0
+VNQ.US,D,20151013,000000,60.1472,60.3762,59.692,59.867,3115094.905782,0
+VNQ.US,D,20151014,000000,59.9889,60.0568,59.289,59.4188,4415605.9083019,0
+VNQ.US,D,20151015,000000,59.4797,60.2298,59.4256,60.2298,3340414.3668966,0
+VNQ.US,D,20151016,000000,60.2533,60.7911,60.2465,60.6868,3790400.2010328,0
+VNQ.US,D,20151019,000000,60.6613,61.5333,60.5817,61.5333,4147894.7228808,0
+VNQ.US,D,20151020,000000,61.4212,61.6787,61.2531,61.5156,3667255.456499,0
+VNQ.US,D,20151021,000000,61.6267,61.8085,61.2394,61.2836,4562477.4856666,0
+VNQ.US,D,20151022,000000,61.4045,62.0179,61.2914,61.8213,4620094.7076142,0
+VNQ.US,D,20151023,000000,61.8459,61.953,60.852,61.2236,4510796.0410114,0
+VNQ.US,D,20151026,000000,61.2462,61.3907,60.7153,61.2079,4324365.839556,0
+VNQ.US,D,20151027,000000,61.2,61.3465,60.8786,61.1852,9407503.0568074,0
+VNQ.US,D,20151028,000000,61.1852,61.6345,60.1079,61.2394,6033867.6652257,0
+VNQ.US,D,20151029,000000,61.0555,61.2394,60.7478,61.1567,4328588.5321936,0
+VNQ.US,D,20151030,000000,61.1647,61.2914,60.5404,60.5934,9304399.571646,0
+VNQ.US,D,20151102,000000,60.7292,61.8891,60.5109,61.8842,9057254.5575223,0
+VNQ.US,D,20151103,000000,61.7466,61.8085,61.0211,61.2609,6968400.1043179,0
+VNQ.US,D,20151104,000000,61.3003,61.4045,60.8068,60.9877,4172972.4918289,0
+VNQ.US,D,20151105,000000,61.0112,61.3003,60.6613,61.2324,3697052.3464172,0
+VNQ.US,D,20151106,000000,60.2465,60.4981,58.9479,59.3264,9321672.8361575,0
+VNQ.US,D,20151109,000000,58.9479,59.0777,57.9305,58.3138,7803968.3346502,0
+VNQ.US,D,20151110,000000,58.304,59.1141,58.2873,58.9783,6181797.2046098,0
+VNQ.US,D,20151111,000000,58.9783,59.2969,58.825,59.0452,2937891.3538625,0
+VNQ.US,D,20151112,000000,58.8869,59.1691,58.54,58.6471,4235111.4841389,0
+VNQ.US,D,20151113,000000,58.6746,58.9695,57.9305,57.9777,5603394.1094519,0
+VNQ.US,D,20151116,000000,57.8479,58.6471,57.7368,58.6471,4110783.6532315,0
+VNQ.US,D,20151117,000000,58.4849,59.1464,58.4279,58.6471,5070212.787003,0
+VNQ.US,D,20151118,000000,58.711,59.1956,58.3404,59.1622,4521213.9150905,0
+VNQ.US,D,20151119,000000,59.236,59.639,59.0777,59.3431,4783317.901808,0
+VNQ.US,D,20151120,000000,59.7127,60.1551,59.5407,60.0853,5227109.571774,0
+VNQ.US,D,20151123,000000,60.1157,60.4401,60.0007,60.216,3124713.2047194,0
+VNQ.US,D,20151124,000000,59.8897,60.0184,59.403,59.8975,4613106.0546581,0
+VNQ.US,D,20151125,000000,59.927,60.2838,59.867,60.1394,2583756.8786979,0
+VNQ.US,D,20151127,000000,60.1157,60.852,60.101,60.6613,1778054.7127234,0
+VNQ.US,D,20151130,000000,60.8786,61.027,60.0568,60.216,10033104.482563,0
+VNQ.US,D,20151201,000000,60.2976,61.0713,60.2376,61.0496,5072487.405345,0
+VNQ.US,D,20151202,000000,60.8746,60.9582,59.7127,59.8041,7532977.4669683,0
+VNQ.US,D,20151203,000000,59.7127,59.8041,58.7011,58.8644,6245952.4283841,0
+VNQ.US,D,20151204,000000,58.9204,60.1394,58.8939,59.9889,4527540.3245131,0
+VNQ.US,D,20151207,000000,59.8897,60.0636,59.5544,59.8188,5531140.3898723,0
+VNQ.US,D,20151208,000000,59.4935,59.9889,59.4335,59.7687,4797356.2439905,0
+VNQ.US,D,20151209,000000,59.5633,60.042,59.1307,59.4335,5562652.3989874,0
+VNQ.US,D,20151210,000000,59.5328,59.7382,58.9548,59.0098,4568281.0177065,0
+VNQ.US,D,20151211,000000,58.8712,59.1691,58.5321,58.9037,4510134.8147491,0
+VNQ.US,D,20151214,000000,58.9872,59.2045,58.4554,59.176,6293728.5690075,0
+VNQ.US,D,20151215,000000,59.4404,60.1157,59.4404,59.8188,4547450.3559042,0
+VNQ.US,D,20151216,000000,60.0695,61.1036,59.927,60.9877,6195635.1443714,0
+VNQ.US,D,20151217,000000,61.0634,61.1233,60.5109,60.6868,4913584.5618215,0
+VNQ.US,D,20151218,000000,60.6191,60.7153,59.9811,59.9811,7547309.8005197,0
+VNQ.US,D,20151221,000000,60.2976,60.5817,59.8897,60.216,5874200.8510515,0
+VNQ.US,D,20151222,000000,60.3487,60.8383,60.3438,60.4568,8549254.765681,0
+VNQ.US,D,20151223,000000,60.6024,61.0958,60.5315,61.0791,5238713.5840405,0
+VNQ.US,D,20151224,000000,60.964,61.2865,60.7439,61.0791,1854163.8900474,0
+VNQ.US,D,20151228,000000,60.8766,61.4261,60.7625,61.4172,8619290.8341043,0
+VNQ.US,D,20151229,000000,61.5263,62.1358,61.4261,62.0709,4550702.5718432,0
+VNQ.US,D,20151230,000000,62.0238,62.2253,61.8105,61.8577,4049469.6678424,0
+VNQ.US,D,20151231,000000,61.8232,62.014,61.3101,61.318,4280990.4140254,0
+VNQ.US,D,20160104,000000,60.8097,60.8334,60.0145,60.5817,11499371.684496,0
+VNQ.US,D,20160105,000000,60.6024,61.9383,60.5473,61.7475,9251162.7193677,0
+VNQ.US,D,20160106,000000,61.1941,61.6689,61.1656,61.5785,7127069.9927429,0
+VNQ.US,D,20160107,000000,60.8334,61.087,60.3153,60.3811,8188089.9294421,0
+VNQ.US,D,20160108,000000,60.7852,60.8334,59.4738,59.5711,6016226.1485496,0
+VNQ.US,D,20160111,000000,59.6272,60.2651,59.6026,59.9103,6445259.2483429,0
+VNQ.US,D,20160112,000000,60.2258,60.3025,59.2005,59.5082,7739299.3889337,0
+VNQ.US,D,20160113,000000,59.7009,60.1403,58.5291,58.6579,9985494.1571404,0
+VNQ.US,D,20160114,000000,58.5793,59.0472,58.0809,58.5341,6687181.5922663,0
+VNQ.US,D,20160115,000000,57.7869,58.2637,57.3328,58.1163,7244406.1188809,0
+VNQ.US,D,20160119,000000,58.3885,58.8781,58.1163,58.4289,6472814.0725965,0
+VNQ.US,D,20160120,000000,57.7555,57.9098,55.6282,56.858,11821360.390605,0
+VNQ.US,D,20160121,000000,57.1273,57.9807,56.6643,57.1726,8906056.5258604,0
+VNQ.US,D,20160122,000000,57.727,58.9843,57.6326,58.7641,5906730.1313393,0
+VNQ.US,D,20160125,000000,58.6422,59.2723,58.2392,58.3935,6071900.3825575,0
+VNQ.US,D,20160126,000000,58.6657,59.64,58.5488,59.6193,6779307.7042037,0
+VNQ.US,D,20160127,000000,59.5416,59.5416,58.0956,58.4613,6349798.5215016,0
+VNQ.US,D,20160128,000000,58.8063,59.0167,57.7929,58.016,7256580.820275,0
+VNQ.US,D,20160129,000000,58.3708,59.2723,57.9325,59.2084,14448932.155981,0
+VNQ.US,D,20160201,000000,58.8477,59.81,58.6579,59.3097,9004871.1957579,0
+VNQ.US,D,20160202,000000,59.0255,59.2163,58.4436,58.771,8328258.7070502,0
+VNQ.US,D,20160203,000000,59.0707,59.3933,58.4357,59.1661,7436376.3791425,0
+VNQ.US,D,20160204,000000,59.1268,59.5181,58.5842,59.1927,5573907.4872416,0
+VNQ.US,D,20160205,000000,59.0707,59.0707,58.016,58.0731,5245030.8380226,0
+VNQ.US,D,20160208,000000,57.6965,57.7712,55.5191,56.4098,7074473.0040322,0
+VNQ.US,D,20160209,000000,55.8425,55.987,54.9411,55.3726,10929718.138695,0
+VNQ.US,D,20160210,000000,55.7344,56.5129,55.5122,55.756,5041657.9851868,0
+VNQ.US,D,20160211,000000,54.9715,55.3333,54.5175,54.9637,6283417.5084016,0
+VNQ.US,D,20160212,000000,55.4719,55.7481,55.0266,55.5968,6588590.7220267,0
+VNQ.US,D,20160216,000000,56.0273,56.6791,55.7649,56.6201,5056656.6313563,0
+VNQ.US,D,20160217,000000,56.6712,57.7496,56.6712,57.1018,3980066.3420884,0
+VNQ.US,D,20160218,000000,57.2246,57.8341,56.8718,57.6798,4602669.8696979,0
+VNQ.US,D,20160219,000000,57.4793,58.2559,57.2876,58.0082,3752016.5251465,0
+VNQ.US,D,20160222,000000,58.4692,58.9961,58.4485,58.5645,3857256.2797704,0
+VNQ.US,D,20160223,000000,58.5104,59.1012,58.3188,58.4112,3391538.3469491,0
+VNQ.US,D,20160224,000000,58.1575,58.4613,57.7427,58.3404,3897875.9176943,0
+VNQ.US,D,20160225,000000,58.6019,59.5643,58.6019,59.5338,4419653.6302979,0
+VNQ.US,D,20160226,000000,59.4738,59.7412,59.2005,59.2251,4135599.9834882,0
+VNQ.US,D,20160229,000000,59.1661,59.8169,58.9037,58.9961,6576308.1898881,0
+VNQ.US,D,20160301,000000,59.0472,60.6633,58.941,60.6544,6903873.5765656,0
+VNQ.US,D,20160302,000000,60.4176,61.1233,60.3025,61.0958,4709185.2823724,0
+VNQ.US,D,20160303,000000,61.1165,61.4172,60.7999,61.4172,3780340.4064065,0
+VNQ.US,D,20160304,000000,61.318,61.4772,60.9798,61.4261,3562799.0006781,0
+VNQ.US,D,20160307,000000,61.1105,61.7259,61.0014,61.5863,4557060.5166723,0
+VNQ.US,D,20160308,000000,61.5038,61.5538,60.8766,60.9552,3678525.8038209,0
+VNQ.US,D,20160309,000000,61.1479,61.6197,61.0093,61.2934,4637743.3451885,0
+VNQ.US,D,20160310,000000,61.7181,61.8399,60.3969,61.0703,3215000.0903766,0
+VNQ.US,D,20160311,000000,61.6866,62.5006,61.547,62.4386,3277933.5714724,0
+VNQ.US,D,20160314,000000,62.3481,62.5074,62.1004,62.4465,3372764.607458,0
+VNQ.US,D,20160315,000000,62.187,62.6077,62.0612,62.4779,2468133.8372146,0
+VNQ.US,D,20160316,000000,62.3029,63.3312,62.0789,63.2319,4472434.7450908,0
+VNQ.US,D,20160317,000000,63.3312,64.2621,63.0471,64.1215,7185942.5273176,0
+VNQ.US,D,20160318,000000,64.2464,64.4096,63.8493,63.8493,4267323.3758209,0
+VNQ.US,D,20160321,000000,63.7382,63.9417,63.1631,63.2732,5584578.6618427,0
+VNQ.US,D,20160322,000000,63.1474,63.463,62.8987,63.2732,6161029.6136202,0
+VNQ.US,D,20160323,000000,63.2732,63.342,62.8898,62.9282,3648845.9000877,0
+VNQ.US,D,20160324,000000,62.819,63.0029,62.3934,62.9508,3651143.9156667,0
+VNQ.US,D,20160328,000000,62.936,63.6556,62.9222,63.5209,4995909.2660104,0
+VNQ.US,D,20160329,000000,63.5986,64.9266,63.4039,64.8961,6459625.151843,0
+VNQ.US,D,20160330,000000,65.0604,65.2019,64.7163,64.7703,4504646.6367727,0
+VNQ.US,D,20160331,000000,64.7655,65.254,64.6307,65.1695,9687802.9729901,0
+VNQ.US,D,20160401,000000,65.0377,65.193,64.6799,65.0849,6773153.2136091,0
+VNQ.US,D,20160404,000000,65.2147,65.2796,64.7655,64.9885,8884102.7966835,0
+VNQ.US,D,20160405,000000,64.7035,64.8736,64.3997,64.563,4180802.4280448,0
+VNQ.US,D,20160406,000000,64.5865,64.7517,64.2287,64.7163,3781119.6361248,0
+VNQ.US,D,20160407,000000,64.563,64.7163,64.0252,64.3142,3008250.9145187,0
+VNQ.US,D,20160408,000000,64.6474,69.4918,64.5078,64.6721,4333842.7378004,0
+VNQ.US,D,20160411,000000,64.7949,64.9807,64.5236,64.5393,3662228.1023639,0
+VNQ.US,D,20160412,000000,64.6799,65.1616,64.5158,65.0033,3220694.774401,0
+VNQ.US,D,20160413,000000,65.193,65.2215,64.499,64.7163,3635632.5648261,0
+VNQ.US,D,20160414,000000,64.6799,64.7251,64.1924,64.3595,2628784.3526127,0
+VNQ.US,D,20160415,000000,64.4833,64.9965,64.1589,64.8431,3123513.8420068,0
+VNQ.US,D,20160418,000000,64.7418,65.1616,64.6534,65.1528,3018484.6625155,0
+VNQ.US,D,20160419,000000,65.3306,65.3306,64.9218,65.1842,4034131.2531012,0
+VNQ.US,D,20160420,000000,65.193,65.3218,64.0252,64.0803,5254076.4132898,0
+VNQ.US,D,20160421,000000,64.0488,64.1805,62.7444,62.936,6488770.9882106,0
+VNQ.US,D,20160422,000000,62.936,63.7313,62.8446,63.5897,4017621.9592403,0
+VNQ.US,D,20160425,000000,63.4186,64.1589,63.4039,64.151,3067557.8238841,0
+VNQ.US,D,20160426,000000,64.382,64.7655,64.1648,64.3997,4103080.8759121,0
+VNQ.US,D,20160427,000000,64.382,64.4833,63.6605,64.3595,4172020.3260114,0
+VNQ.US,D,20160428,000000,63.9712,64.615,63.7244,64.2287,3691251.8661907,0
+VNQ.US,D,20160429,000000,63.917,64.0566,63.0146,63.6399,5294433.595251,0
+VNQ.US,D,20160502,000000,63.5986,64.788,63.5986,64.6229,5154058.3115949,0
+VNQ.US,D,20160503,000000,64.6012,64.7703,64.2287,64.7251,4250770.3392995,0
+VNQ.US,D,20160504,000000,64.3231,65.776,64.3231,65.6512,5321812.4315917,0
+VNQ.US,D,20160505,000000,65.7337,65.9628,65.425,65.837,4274661.9700604,0
+VNQ.US,D,20160506,000000,65.829,66.6135,65.5263,66.5604,4498455.5244159,0
+VNQ.US,D,20160509,000000,66.7717,67.4019,66.5849,67.2908,5874864.1118561,0
+VNQ.US,D,20160510,000000,67.4373,67.5178,67.0529,67.2849,5187240.6799756,0
+VNQ.US,D,20160511,000000,67.2456,67.2456,65.5873,65.829,5225334.4335778,0
+VNQ.US,D,20160512,000000,65.9234,66.4405,65.3857,66.2291,4463269.1318252,0
+VNQ.US,D,20160513,000000,66.0473,66.0473,65.1763,65.6374,5132904.1575598,0
+VNQ.US,D,20160516,000000,65.6295,66.4483,65.5735,66.2557,4339883.2940236,0
+VNQ.US,D,20160517,000000,66.0945,66.0945,64.6721,65.0309,5540026.2535654,0
+VNQ.US,D,20160518,000000,64.7605,64.8254,63.281,64.0085,6054556.9263351,0
+VNQ.US,D,20160519,000000,63.6064,63.7539,62.9606,63.2948,5549870.3867031,0
+VNQ.US,D,20160520,000000,63.5357,63.917,63.4186,63.8011,4237790.9764077,0
+VNQ.US,D,20160523,000000,63.9073,64.0449,63.6526,63.8099,3528471.184957,0
+VNQ.US,D,20160524,000000,64.2041,64.7084,63.9712,64.6012,3855613.3868266,0
+VNQ.US,D,20160525,000000,64.7703,64.7703,63.9632,64.5944,4233774.7898181,0
+VNQ.US,D,20160526,000000,64.4764,64.9198,64.331,64.7251,3926361.5450708,0
+VNQ.US,D,20160527,000000,64.8352,65.3513,64.7703,65.0771,3866923.4077242,0
+VNQ.US,D,20160531,000000,64.9748,65.2619,64.6721,65.0692,6186291.5086507,0
+VNQ.US,D,20160601,000000,64.8431,65.2894,64.7782,65.1213,5680590.7496595,0
+VNQ.US,D,20160602,000000,64.9365,65.4791,64.7703,65.4585,10343049.715259,0
+VNQ.US,D,20160603,000000,66.0866,66.29,65.4034,65.7062,5523454.9061629,0
+VNQ.US,D,20160606,000000,65.7838,65.9234,64.8736,65.2147,4155922.0097041,0
+VNQ.US,D,20160607,000000,65.5017,65.8113,65.3139,65.6128,3117739.8108308,0
+VNQ.US,D,20160608,000000,65.5656,66.0866,65.3631,66.0315,3984963.4855135,0
+VNQ.US,D,20160609,000000,66.0315,66.3039,65.8005,66.18,5314235.7958978,0
+VNQ.US,D,20160610,000000,65.9323,66.1181,65.5873,65.8694,3264157.6852525,0
+VNQ.US,D,20160613,000000,65.8929,66.3825,65.8094,65.8841,4179211.4159307,0
+VNQ.US,D,20160614,000000,65.8841,66.1181,65.4712,65.7141,4420061.5560382,0
+VNQ.US,D,20160615,000000,65.8595,66.5614,65.7681,66.3363,3638357.8342976,0
+VNQ.US,D,20160616,000000,66.243,66.7315,65.9156,66.7069,3635107.652901,0
+VNQ.US,D,20160617,000000,66.7482,66.7482,66.0866,66.6007,5668710.0396342,0
+VNQ.US,D,20160620,000000,66.9192,67.4943,66.6066,66.6489,5126856.4804384,0
+VNQ.US,D,20160621,000000,66.9409,67.1453,66.643,66.9457,4606742.006202,0
+VNQ.US,D,20160622,000000,67.0883,67.0972,66.6813,66.8366,5089734.2208061,0
+VNQ.US,D,20160623,000000,67.1532,67.4314,67.0421,67.1827,2131114.9495297,0
+VNQ.US,D,20160624,000000,66.0128,67.2633,65.5518,66.5948,7214573.6244718,0
+VNQ.US,D,20160627,000000,66.3196,66.7364,65.6855,66.6331,6079197.2686789,0
+VNQ.US,D,20160628,000000,67.0666,68.031,66.8131,68.0212,6536227.7056858,0
+VNQ.US,D,20160629,000000,68.3593,68.9571,68.2739,68.8627,5601877.3581336,0
+VNQ.US,D,20160630,000000,69.0425,69.5763,68.4774,69.5763,8354852.2100456,0
+VNQ.US,D,20160701,000000,69.8093,70.1494,69.3955,69.6009,6030490.3249326,0
+VNQ.US,D,20160705,000000,69.6098,70.3677,69.5232,70.3677,4853545.2172118,0
+VNQ.US,D,20160706,000000,70.2674,70.345,69.7179,70.0777,5833269.9281488,0
+VNQ.US,D,20160707,000000,69.9931,70.0383,68.9571,69.3404,6808010.01034,0
+VNQ.US,D,20160708,000000,69.7247,70.4955,69.6403,70.464,3394336.8599451,0
+VNQ.US,D,20160711,000000,70.5161,71.0823,70.0953,70.9103,4309124.0655762,0
+VNQ.US,D,20160712,000000,70.9427,71.0421,70.3716,70.924,4750518.0273882,0
+VNQ.US,D,20160713,000000,71.0901,71.3193,70.7697,71.3193,6248438.6391301,0
+VNQ.US,D,20160714,000000,71.1,71.2779,70.5161,70.6842,3900399.7674736,0
+VNQ.US,D,20160715,000000,70.6753,70.7619,70.1966,70.7058,4263739.5294796,0
+VNQ.US,D,20160718,000000,70.81,70.9162,70.6193,70.8946,3440599.3010636,0
+VNQ.US,D,20160719,000000,70.8946,71.2426,70.5613,71.2426,2442493.517308,0
+VNQ.US,D,20160720,000000,71.3665,71.4352,71.0204,71.2494,2677159.6659569,0
+VNQ.US,D,20160721,000000,71.0901,71.389,70.7766,71.389,2777713.8695596,0
+VNQ.US,D,20160722,000000,71.3193,72.2285,71.1678,72.0152,3164268.7769966,0
+VNQ.US,D,20160725,000000,72.0408,72.2984,71.6407,71.8844,3026438.7058145,0
+VNQ.US,D,20160726,000000,71.9464,72.1666,71.3585,71.5306,3135476.9509972,0
+VNQ.US,D,20160727,000000,71.5148,71.5148,70.3804,70.9752,5015167.2265798,0
+VNQ.US,D,20160728,000000,70.8641,71.9119,70.698,71.6319,3636307.0156136,0
+VNQ.US,D,20160729,000000,71.8294,72.9068,71.562,72.5421,4463514.2941778,0
+VNQ.US,D,20160801,000000,72.4487,72.7761,72.3918,72.6984,4250163.0284095,0
+VNQ.US,D,20160802,000000,72.488,72.61,71.4047,71.5385,4941119.0406515,0
+VNQ.US,D,20160803,000000,71.2878,71.5866,70.7353,71.1236,4880285.207256,0
+VNQ.US,D,20160804,000000,71.2092,71.3418,70.7058,70.8307,3376891.6766054,0
+VNQ.US,D,20160805,000000,70.8719,71.0901,70.6291,70.8798,3748891.4681041,0
+VNQ.US,D,20160808,000000,70.8307,71.334,70.7058,71.0037,2855003.0814439,0
+VNQ.US,D,20160809,000000,71.1236,71.389,70.5741,71.389,4427802.989662,0
+VNQ.US,D,20160810,000000,71.5925,71.7213,71.0823,71.3104,6758104.7211521,0
+VNQ.US,D,20160811,000000,71.2878,71.3173,70.1258,70.5043,6102424.621364,0
+VNQ.US,D,20160812,000000,70.6586,71.4549,70.4473,70.8022,3787695.2769848,0
+VNQ.US,D,20160815,000000,70.9103,71.1521,70.698,70.7285,3774402.5945718,0
+VNQ.US,D,20160816,000000,70.4955,70.582,69.7847,69.885,5310230.7992912,0
+VNQ.US,D,20160817,000000,69.8181,70.2202,69.3404,70.1642,6678607.013552,0
+VNQ.US,D,20160818,000000,70.062,70.3755,69.5793,69.9017,5193023.8665921,0
+VNQ.US,D,20160819,000000,69.8093,69.8909,69.2559,69.4583,4186094.2726849,0
+VNQ.US,D,20160822,000000,69.6403,69.8909,69.4692,69.8368,4678398.5876034,0
+VNQ.US,D,20160823,000000,70.0777,70.2349,69.8428,69.8772,8316880.5289841,0
+VNQ.US,D,20160824,000000,70.0531,70.062,69.1783,69.5674,7729172.45441,0
+VNQ.US,D,20160825,000000,69.7611,70.3087,69.538,69.885,4103670.8931923,0
+VNQ.US,D,20160826,000000,70.0069,70.4394,68.728,69.192,7447889.8542745,0
+VNQ.US,D,20160829,000000,69.3404,70.0953,69.3336,69.8772,4229275.3994215,0
+VNQ.US,D,20160830,000000,70.0236,70.1111,69.1271,69.7424,4373786.9076655,0
+VNQ.US,D,20160831,000000,69.6697,70.0463,69.421,69.8093,6376270.9692274,0
+VNQ.US,D,20160901,000000,69.8909,69.9115,69.2873,69.6403,5222588.8186828,0
+VNQ.US,D,20160902,000000,70.0463,71.1,69.941,70.2418,5657823.2035445,0
+VNQ.US,D,20160906,000000,70.5475,70.7943,69.9282,70.7854,4937706.0958673,0
+VNQ.US,D,20160907,000000,70.6901,71.2474,70.4561,71.2092,3662582.1127319,0
+VNQ.US,D,20160908,000000,70.8946,71.0115,70.2674,70.3372,3980731.6374354,0
+VNQ.US,D,20160909,000000,69.538,69.7327,67.5375,67.5503,9734424.5108326,0
+VNQ.US,D,20160912,000000,67.4196,68.6641,67.2131,68.3535,9096027.8482677,0
+VNQ.US,D,20160913,000000,68.0114,68.033,66.4857,66.6116,9172601.9185177,0
+VNQ.US,D,20160914,000000,66.8091,67.2201,66.5811,66.8494,6052354.5342463,0
+VNQ.US,D,20160915,000000,66.8268,67.2043,66.47,67.1011,7493446.3091992,0
+VNQ.US,D,20160916,000000,67.0254,67.1925,66.646,67.1325,7912397.2344004,0
+VNQ.US,D,20160919,000000,67.3547,67.8197,67.2849,67.742,4313041.5768621,0
+VNQ.US,D,20160920,000000,68.0586,68.147,67.6398,67.6398,4943483.1788567,0
+VNQ.US,D,20160921,000000,67.7587,68.6061,66.8406,68.5098,8739023.651125,0
+VNQ.US,D,20160922,000000,69.1399,69.7946,68.9659,69.7327,4525653.2864879,0
+VNQ.US,D,20160923,000000,69.5439,70.1839,68.9649,69.9479,5977194.4709263,0
+VNQ.US,D,20160926,000000,69.7514,70.2743,69.5292,70.113,4354140.3495082,0
+VNQ.US,D,20160927,000000,70.3412,70.3412,69.252,69.3699,8201395.8363804,0
+VNQ.US,D,20160928,000000,69.481,69.9951,69.2667,69.94,3387313.6197691,0
+VNQ.US,D,20160929,000000,69.7012,69.7532,68.8017,69.0081,5901530.8583759,0
+VNQ.US,D,20160930,000000,69.252,69.6776,68.5274,68.5343,8501067.6475038,0
+VNQ.US,D,20161003,000000,67.9563,68.1765,67.1129,67.2534,13256489.939215,0
+VNQ.US,D,20161004,000000,67.1591,67.1886,65.9411,66.3363,9385819.9217625,0
+VNQ.US,D,20161005,000000,66.4621,66.8003,64.9228,64.9925,10282413.23247,0
+VNQ.US,D,20161006,000000,64.6691,65.484,64.0851,65.0161,8556188.4859938,0
+VNQ.US,D,20161007,000000,65.4192,66.0748,64.6062,64.906,7640620.0161021,0
+VNQ.US,D,20161010,000000,64.962,65.5803,64.962,65.3081,3567101.0404671,0
+VNQ.US,D,20161011,000000,65.2215,65.371,64.501,64.6779,5450739.3454708,0
+VNQ.US,D,20161012,000000,64.7782,65.5144,64.6779,65.4192,4420353.5128647,0
+VNQ.US,D,20161013,000000,65.1586,66.0433,64.962,65.9332,4598970.054443,0
+VNQ.US,D,20161014,000000,65.8163,66.3589,65.5056,65.6423,4034330.6382511,0
+VNQ.US,D,20161017,000000,65.6974,66.1849,65.6423,65.7838,3991927.7239615,0
+VNQ.US,D,20161018,000000,66.2183,66.5889,65.9775,66.2006,3206161.0211575,0
+VNQ.US,D,20161019,000000,66.2183,66.4326,65.8448,66.3442,3633749.5958856,0
+VNQ.US,D,20161020,000000,66.3363,66.6243,65.83,66.1928,4127522.8503773,0
+VNQ.US,D,20161021,000000,65.8782,66.1181,65.655,65.9489,4042271.4570247,0
+VNQ.US,D,20161024,000000,66.2478,66.7717,65.837,66.1004,4997994.6719144,0
+VNQ.US,D,20161025,000000,65.83,66.064,65.6255,65.9804,4001263.2215129,0
+VNQ.US,D,20161026,000000,65.7278,65.8222,64.6691,65.1203,5180538.8974902,0
+VNQ.US,D,20161027,000000,64.9984,65.0347,63.2368,63.4118,7554703.3274026,0
+VNQ.US,D,20161028,000000,63.515,64.1108,63.3253,63.5602,6099387.0496425,0
+VNQ.US,D,20161031,000000,63.8394,64.7143,63.5789,64.5993,6340623.7527955,0
+VNQ.US,D,20161101,000000,64.3142,64.3673,62.9704,63.1906,9448506.2059634,0
+VNQ.US,D,20161102,000000,63.0894,63.2722,62.2509,62.2666,9931992.8143573,0
+VNQ.US,D,20161103,000000,62.3138,62.4229,61.7672,61.7849,9140640.2755442,0
+VNQ.US,D,20161104,000000,61.9333,62.4839,61.6738,62.2744,5610214.9126645,0
+VNQ.US,D,20161107,000000,62.7434,63.3882,62.7434,63.3646,7417544.6551944,0
+VNQ.US,D,20161108,000000,63.3489,63.9092,63.0491,63.694,5092219.4142809,0
+VNQ.US,D,20161109,000000,62.182,63.2093,61.4447,62.7364,12708835.899793,0
+VNQ.US,D,20161110,000000,62.6539,62.6864,60.8196,61.6827,17091861.664248,0
+VNQ.US,D,20161111,000000,61.6276,62.819,61.5873,62.0562,6411855.1148466,0
+VNQ.US,D,20161114,000000,61.9421,63.69,61.6434,63.5239,8549937.3546378,0
+VNQ.US,D,20161115,000000,63.7372,64.2661,62.5625,62.996,9770949.6322866,0
+VNQ.US,D,20161116,000000,63.0176,63.2093,62.3383,62.8121,13083470.423629,0
+VNQ.US,D,20161117,000000,62.7798,63.2535,62.0817,62.1732,4613950.3897314,0
+VNQ.US,D,20161118,000000,62.2509,62.5202,61.9608,62.3521,4626810.731896,0
+VNQ.US,D,20161121,000000,62.5615,63.0098,62.0916,62.1653,4414893.8184811,0
+VNQ.US,D,20161122,000000,62.473,63.288,62.2824,63.2535,5349688.7135358,0
+VNQ.US,D,20161123,000000,62.7021,63.0491,62.4475,62.9891,8279902.7218583,0
+VNQ.US,D,20161125,000000,63.0491,63.7038,63.0019,63.3489,2410492.2007588,0
+VNQ.US,D,20161128,000000,63.3489,64.0596,63.3095,63.6448,5146175.4772781,0
+VNQ.US,D,20161129,000000,63.7038,64.5767,63.6576,64.2493,4751675.6819828,0
+VNQ.US,D,20161130,000000,63.6448,64.037,63.2093,63.515,8639911.938045,0
+VNQ.US,D,20161201,000000,63.1434,63.3724,62.2282,62.5831,8052055.3418797,0
+VNQ.US,D,20161202,000000,62.8613,63.862,62.7551,63.2093,4677785.1730863,0
+VNQ.US,D,20161205,000000,63.2161,63.7529,62.996,63.6753,4375652.5829962,0
+VNQ.US,D,20161206,000000,63.8394,64.3673,63.6016,64.0851,4676930.6653013,0
+VNQ.US,D,20161207,000000,64.1304,65.4673,64.0528,65.3641,6865607.9041353,0
+VNQ.US,D,20161208,000000,65.1419,65.9971,64.7949,65.8163,5572036.7255551,0
+VNQ.US,D,20161209,000000,65.8527,66.3589,65.5931,65.7416,5702243.3665693,0
+VNQ.US,D,20161212,000000,65.5616,66.2183,65.4447,66.1781,4569976.8087514,0
+VNQ.US,D,20161213,000000,66.4464,66.5182,65.6894,66.1476,5081782.2120495,0
+VNQ.US,D,20161214,000000,66.067,66.2341,64.5905,64.7025,6084149.3447473,0
+VNQ.US,D,20161215,000000,64.6455,65.1586,64.1225,64.3231,4954518.5365377,0
+VNQ.US,D,20161216,000000,64.4558,65.7121,64.3525,65.2884,8329575.0559476,0
+VNQ.US,D,20161219,000000,65.5056,66.2714,65.4958,65.9893,4635524.676761,0
+VNQ.US,D,20161220,000000,65.9569,66.4296,65.7209,66.1387,6573362.1725721,0
+VNQ.US,D,20161221,000000,66.1387,66.5732,65.1203,65.1341,6326332.110091,0
+VNQ.US,D,20161222,000000,65.0505,65.2432,64.4626,65.0279,4824298.6709981,0
+VNQ.US,D,20161223,000000,65.1154,66.3766,64.9286,65.197,5583992.7136473,0
+VNQ.US,D,20161227,000000,65.2953,65.5813,65.0279,65.3316,4751642.1120341,0
+VNQ.US,D,20161228,000000,65.483,65.483,64.7271,64.9385,4933201.6191148,0
+VNQ.US,D,20161229,000000,65.1448,65.9382,64.8971,65.7426,5278981.2461385,0
+VNQ.US,D,20161230,000000,65.8183,66.7118,65.5007,66.5742,8272738.0809894,0
+VNQ.US,D,20170103,000000,66.9389,66.9507,66.2587,66.7904,11628386.083696,0
+VNQ.US,D,20170104,000000,66.8818,67.9121,66.817,67.7666,8179815.4457238,0
+VNQ.US,D,20170105,000000,67.5188,68.0684,66.8907,67.9897,10606081.453285,0
+VNQ.US,D,20170106,000000,67.7755,68.3249,67.6152,67.9947,4835638.1927596,0
+VNQ.US,D,20170109,000000,68.1873,68.1873,67.3527,67.3832,4395906.4520436,0
+VNQ.US,D,20170110,000000,67.4137,67.4137,66.7757,66.8081,4908209.3009452,0
+VNQ.US,D,20170111,000000,66.8494,66.9222,66.3334,66.3983,5575863.6997066,0
+VNQ.US,D,20170112,000000,66.47,66.7698,65.8251,66.7364,5789980.9706679,0
+VNQ.US,D,20170113,000000,66.7275,66.9694,66.4149,66.6401,4534746.6735002,0
+VNQ.US,D,20170117,000000,66.9222,67.2102,66.7629,67.1572,5131232.7810231,0
+VNQ.US,D,20170118,000000,67.1296,67.4903,66.9772,67.2701,4112400.0971248,0
+VNQ.US,D,20170119,000000,67.0204,67.1572,66.4188,66.5841,3928359.4656539,0
+VNQ.US,D,20170120,000000,66.6066,67.105,66.4533,67.0666,4072723.469578,0
+VNQ.US,D,20170123,000000,67.165,67.7361,66.9507,67.6319,3924204.9301848,0
+VNQ.US,D,20170124,000000,67.6319,67.9288,67.3567,67.6466,5211729.4489148,0
+VNQ.US,D,20170125,000000,67.6064,67.8904,66.9979,67.2034,4291056.3122787,0
+VNQ.US,D,20170126,000000,67.2102,67.5365,66.9812,67.0755,5074791.5245511,0
+VNQ.US,D,20170127,000000,67.2701,67.3567,66.1653,66.4228,3714118.0876094,0
+VNQ.US,D,20170130,000000,66.2301,66.3648,65.8025,65.9706,3945348.9115083,0
+VNQ.US,D,20170131,000000,65.9863,66.9143,65.9863,66.4454,13749490.067616,0
+VNQ.US,D,20170201,000000,66.3736,66.8661,65.5971,65.6482,5647687.1135802,0
+VNQ.US,D,20170202,000000,65.6885,66.4935,65.6797,66.4296,5894341.8029987,0
+VNQ.US,D,20170203,000000,66.9222,67.1394,66.5192,66.7904,5163335.8246896,0
+VNQ.US,D,20170206,000000,66.873,67.0018,66.5417,66.6793,3701388.9734261,0
+VNQ.US,D,20170207,000000,66.7364,66.9772,66.3372,66.4454,4029694.9335173,0
+VNQ.US,D,20170208,000000,66.6498,67.1138,66.3904,66.9694,4111661.5582534,0
+VNQ.US,D,20170209,000000,66.9507,67.2623,66.8907,67.1296,3479687.9458726,0
+VNQ.US,D,20170210,000000,67.106,67.6466,66.9772,67.6064,3698906.8317648,0
+VNQ.US,D,20170213,000000,67.6624,67.92,67.2623,67.6319,4919141.9142376,0
+VNQ.US,D,20170214,000000,67.4707,67.511,66.7541,67.2761,3332251.7830072,0
+VNQ.US,D,20170215,000000,66.8583,67.1572,66.4228,67.0539,4570949.3199924,0
+VNQ.US,D,20170216,000000,67.1227,67.8963,67.0539,67.4451,3840196.6422051,0
+VNQ.US,D,20170217,000000,67.6064,67.6781,67.0096,67.5749,3252979.9096074,0
+VNQ.US,D,20170221,000000,67.5031,68.5127,67.4137,68.437,6999442.1341512,0
+VNQ.US,D,20170222,000000,68.5353,68.7693,67.8669,68.2129,4294666.6076705,0
+VNQ.US,D,20170223,000000,68.3997,68.6248,67.9376,68.5658,4253143.6329454,0
+VNQ.US,D,20170224,000000,68.5491,68.9138,68.1805,68.8912,4546230.6477682,0
+VNQ.US,D,20170227,000000,68.8814,69.5036,68.8263,69.2529,4123889.1577486,0
+VNQ.US,D,20170228,000000,69.2529,69.2529,68.615,68.7771,7162809.7808515,0
+VNQ.US,D,20170301,000000,68.5658,68.9619,68.3249,68.5658,7786927.0079659,0
+VNQ.US,D,20170302,000000,68.4714,68.5294,67.9642,68.1962,3793810.0940036,0
+VNQ.US,D,20170303,000000,68.1411,68.204,67.2377,67.9288,5178945.8508338,0
+VNQ.US,D,20170306,000000,67.8089,67.8423,67.2987,67.6251,4013677.9989039,0
+VNQ.US,D,20170307,000000,67.4786,67.5936,66.9772,67.2987,5774016.9341556,0
+VNQ.US,D,20170308,000000,66.9075,66.9851,66.01,66.059,5967723.6763089,0
+VNQ.US,D,20170309,000000,65.9313,66.3235,64.9218,65.0672,6947027.2369805,0
+VNQ.US,D,20170310,000000,65.5813,65.9136,64.5168,64.8647,7783543.5640456,0
+VNQ.US,D,20170313,000000,64.9385,65.43,64.8067,65.0279,5815425.9745094,0
+VNQ.US,D,20170314,000000,64.962,65.1715,64.5914,65.0082,5680601.9396425,0
+VNQ.US,D,20170315,000000,65.2048,66.6607,65.1645,66.3235,8898025.1699523,0
+VNQ.US,D,20170316,000000,66.2518,66.6498,66.0738,66.1958,5524767.1859757,0
+VNQ.US,D,20170317,000000,66.47,66.7118,66.1476,66.5024,5430464.1137288,0
+VNQ.US,D,20170320,000000,66.5506,66.7442,66.2763,66.4454,3407140.234924,0
+VNQ.US,D,20170321,000000,66.5369,66.7275,66.0512,66.1564,8639849.8845035,0
+VNQ.US,D,20170322,000000,66.2341,66.2724,65.4545,66.1191,5682903.007035,0
+VNQ.US,D,20170323,000000,66.1259,67.1434,66.0286,66.6056,9365602.6744772,0
+VNQ.US,D,20170324,000000,66.7049,66.9969,66.4533,66.5349,5413943.629885,0
+VNQ.US,D,20170327,000000,66.4346,66.7275,65.7249,65.9332,5606846.7278119,0
+VNQ.US,D,20170328,000000,66.0866,66.3147,65.4692,66.2173,5208219.8633691,0
+VNQ.US,D,20170329,000000,66.1908,66.5988,65.9893,66.5909,3843704.1932084,0
+VNQ.US,D,20170330,000000,66.4837,66.8131,66.0423,66.7118,5652838.5747986,0
+VNQ.US,D,20170331,000000,66.7364,67.3508,66.6214,67.109,8821282.2326877,0
+VNQ.US,D,20170403,000000,66.9242,67.4294,66.8917,67.3026,9191801.8946302,0
+VNQ.US,D,20170404,000000,67.2062,67.744,67.1168,67.3026,6595463.4060692,0
+VNQ.US,D,20170405,000000,67.3714,67.7755,67.2948,67.4049,5831716.5550683,0
+VNQ.US,D,20170406,000000,67.2574,67.8776,66.9821,67.7607,5798293.0934197,0
+VNQ.US,D,20170407,000000,67.9209,68.1608,67.6614,67.8581,5518081.679829,0
+VNQ.US,D,20170410,000000,67.8973,68.385,67.7351,68.2817,3135502.3827764,0
+VNQ.US,D,20170411,000000,68.3063,68.8814,68.207,68.7496,4755504.6906766,0
+VNQ.US,D,20170412,000000,68.727,68.9865,68.5088,68.6317,4340474.3285749,0
+VNQ.US,D,20170413,000000,68.6032,68.7821,68.385,68.4754,3394924.8426829,0
+VNQ.US,D,20170417,000000,68.5805,69.3197,68.5088,69.3021,4768824.8394113,0
+VNQ.US,D,20170418,000000,69.249,69.5557,69.1988,69.4898,3454856.3565483,0
+VNQ.US,D,20170419,000000,69.4338,69.654,69.2725,69.3935,4458601.8916851,0
+VNQ.US,D,20170420,000000,69.2637,69.4495,68.9049,69.4013,3826192.8872425,0
+VNQ.US,D,20170421,000000,69.3621,69.4407,69.0317,69.1507,4014273.1025399,0
+VNQ.US,D,20170424,000000,69.4741,69.5164,67.7607,68.385,8116580.8523608,0
+VNQ.US,D,20170425,000000,68.385,68.7771,68.2719,68.67,4199356.4369627,0
+VNQ.US,D,20170426,000000,68.6218,68.7594,67.9907,68.1608,5150866.1146552,0
+VNQ.US,D,20170427,000000,68.264,68.4252,67.8472,67.9809,5934267.6619829,0
+VNQ.US,D,20170428,000000,67.802,67.9061,67.0303,67.2731,7363965.9998022,0
+VNQ.US,D,20170501,000000,67.565,67.8747,67.0047,67.6703,7388346.937997,0
+VNQ.US,D,20170502,000000,67.7518,67.9209,67.3026,67.5572,6067184.3134011,0
+VNQ.US,D,20170503,000000,67.5248,67.6054,66.4356,66.6568,7639360.6343904,0
+VNQ.US,D,20170504,000000,66.242,66.4346,65.5755,66.3304,9876178.1969276,0
+VNQ.US,D,20170505,000000,66.4759,66.9527,66.4435,66.9527,6717021.2075735,0
+VNQ.US,D,20170508,000000,67.1011,67.1011,66.1161,66.4837,4849809.7974658,0
+VNQ.US,D,20170509,000000,66.4759,66.5654,65.8664,66.1259,7126627.4797828,0
+VNQ.US,D,20170510,000000,66.1191,66.874,65.9559,66.6489,4678233.7896734,0
+VNQ.US,D,20170511,000000,66.4031,66.5093,65.7347,66.3147,4359928.6224806,0
+VNQ.US,D,20170512,000000,66.4268,66.4533,65.9893,66.0453,3834003.495306,0
+VNQ.US,D,20170515,000000,66.1034,66.8052,66.062,66.242,4016804.0732174,0
+VNQ.US,D,20170516,000000,66.242,66.3796,65.5813,65.7956,5339308.4784901,0
+VNQ.US,D,20170517,000000,65.7514,66.3147,65.6157,66.062,8914515.135661,0
+VNQ.US,D,20170518,000000,65.9559,66.5988,65.5971,66.4268,5080442.4659151,0
+VNQ.US,D,20170519,000000,66.3796,67.1827,66.0994,66.7846,7864295.5670017,0
+VNQ.US,D,20170522,000000,66.8091,67.281,66.7629,67.047,4225763.7793335,0
+VNQ.US,D,20170523,000000,67.1827,67.4324,67.0618,67.1011,3642938.6063881,0
+VNQ.US,D,20170524,000000,67.1906,67.687,67.161,67.6457,3173311.3004503,0
+VNQ.US,D,20170525,000000,67.7607,67.974,67.5081,67.6536,3872752.3715434,0
+VNQ.US,D,20170526,000000,67.6309,67.7096,66.9527,67.1689,3748869.0881383,0
+VNQ.US,D,20170530,000000,67.161,67.2948,66.7442,66.7442,2295440.8656746,0
+VNQ.US,D,20170531,000000,66.8593,67.0618,66.526,66.7846,6786978.9461165,0
+VNQ.US,D,20170601,000000,66.5988,67.2151,66.4346,67.1335,8067134.3524719,0
+VNQ.US,D,20170602,000000,67.4107,67.974,67.4107,67.8246,4919391.145675,0
+VNQ.US,D,20170605,000000,67.6536,67.7518,67.2239,67.5336,6054733.9315191,0
+VNQ.US,D,20170606,000000,67.5729,67.5916,67.106,67.2062,5363158.4011329,0
+VNQ.US,D,20170607,000000,67.1906,67.802,67.1335,67.6781,3927390.0062263,0
+VNQ.US,D,20170608,000000,67.7056,67.7056,66.9163,67.5169,3647124.6772636,0
+VNQ.US,D,20170609,000000,67.5169,68.2119,67.281,67.9907,6092248.857824,0
+VNQ.US,D,20170612,000000,67.9298,68.612,67.8246,68.5973,4983667.4247187,0
+VNQ.US,D,20170613,000000,68.5638,68.8204,68.2768,68.7496,3430472.3665399,0
+VNQ.US,D,20170614,000000,69.1664,69.3109,68.612,68.8479,6543972.1911231,0
+VNQ.US,D,20170615,000000,68.555,69.3856,68.4999,69.1988,4623786.3846998,0
+VNQ.US,D,20170616,000000,69.2883,69.3247,68.7181,69.021,5535509.5695588,0
+VNQ.US,D,20170619,000000,69.021,69.0602,68.6946,69.0288,6020627.8809137,0
+VNQ.US,D,20170620,000000,69.0691,69.2637,68.3466,68.8656,3931034.8888379,0
+VNQ.US,D,20170621,000000,68.8656,69.0602,68.2886,68.727,3150132.7767815,0
+VNQ.US,D,20170622,000000,68.6395,68.9314,68.3603,68.7918,7655751.9247952,0
+VNQ.US,D,20170623,000000,68.8194,69.426,68.7034,69.0308,4582243.0645511,0
+VNQ.US,D,20170626,000000,69.2048,69.7779,69.2048,69.5242,7822909.9238848,0
+VNQ.US,D,20170627,000000,69.1791,69.5881,68.8587,68.899,4784984.1919888,0
+VNQ.US,D,20170628,000000,69.0887,69.3925,68.846,69.0632,3603774.6835123,0
+VNQ.US,D,20170629,000000,68.842,68.842,68.1548,68.2768,4858777.0428527,0
+VNQ.US,D,20170630,000000,68.4665,68.8105,68.0811,68.2768,5128170.7947935,0
+VNQ.US,D,20170703,000000,68.5451,69.2864,68.3908,69.1458,3863701.7099204,0
+VNQ.US,D,20170705,000000,69.2697,69.2697,68.0369,68.1696,6546363.7956501,0
+VNQ.US,D,20170706,000000,67.7508,68.0634,66.8071,66.8907,5096279.3435309,0
+VNQ.US,D,20170707,000000,67.0558,67.4549,66.7973,67.2682,3961624.2329995,0
+VNQ.US,D,20170710,000000,67.4147,67.4805,66.6017,66.6538,5076165.8579053,0
+VNQ.US,D,20170711,000000,66.702,66.7679,66.1034,66.5781,4079508.6682995,0
+VNQ.US,D,20170712,000000,67.0303,67.7843,66.8907,67.3999,3887727.620476,0
+VNQ.US,D,20170713,000000,67.4471,67.6693,67.2682,67.5061,3116004.3462103,0
+VNQ.US,D,20170714,000000,67.9141,68.2768,67.8501,68.1548,3142195.0098213,0
+VNQ.US,D,20170717,000000,68.1548,68.8105,68.0202,68.7034,3328760.5083427,0
+VNQ.US,D,20170718,000000,68.727,68.8499,68.3643,68.553,3671075.3097524,0
+VNQ.US,D,20170719,000000,68.6602,69.0966,68.5156,69.072,3595700.602215,0
+VNQ.US,D,20170720,000000,69.1144,69.2273,68.7152,68.7506,3733637.4868703,0
+VNQ.US,D,20170721,000000,68.8017,68.8834,68.3731,68.7034,3624256.4213024,0
+VNQ.US,D,20170724,000000,68.6867,68.7693,68.2591,68.5707,3241594.6106432,0
+VNQ.US,D,20170725,000000,68.6208,68.727,68.1932,68.6602,3395044.8806813,0
+VNQ.US,D,20170726,000000,68.6867,69.3768,68.5324,69.1359,3627307.2175492,0
+VNQ.US,D,20170727,000000,68.8922,69.5065,68.4812,69.2175,3448333.6137893,0
+VNQ.US,D,20170728,000000,69.2352,69.4495,68.8922,69.0308,3686890.8246735,0
+VNQ.US,D,20170731,000000,69.1054,69.2175,68.5795,69.1202,3617569.8978846,0
+VNQ.US,D,20170801,000000,69.3355,69.7277,68.8834,69.4318,3831256.8631399,0
+VNQ.US,D,20170802,000000,69.2864,69.2864,68.5707,68.8017,2672127.2254657,0
+VNQ.US,D,20170803,000000,68.6789,69.0534,68.4154,68.6602,2477644.3054076,0
+VNQ.US,D,20170804,000000,68.6532,69.0238,68.4979,68.8922,2521730.8034879,0
+VNQ.US,D,20170807,000000,68.9059,68.9953,68.553,68.8194,2002513.5624259,0
+VNQ.US,D,20170808,000000,68.6867,68.842,68.3181,68.4891,2833527.4697181,0
+VNQ.US,D,20170809,000000,68.5373,68.5707,68.1283,68.2591,5495851.2528931,0
+VNQ.US,D,20170810,000000,68.1126,68.2345,67.7656,67.7656,5108612.7392281,0
+VNQ.US,D,20170811,000000,67.7843,67.8334,67.048,67.3508,3282446.1863944,0
+VNQ.US,D,20170814,000000,67.6289,68.6022,67.514,68.4724,2633320.3647716,0
+VNQ.US,D,20170815,000000,68.3426,68.3426,67.8167,68.2689,2754821.1990903,0
+VNQ.US,D,20170816,000000,68.3515,68.7506,68.3515,68.5373,3590083.2307997,0
+VNQ.US,D,20170817,000000,68.4577,68.7034,68.0782,68.1126,2503468.7513965,0
+VNQ.US,D,20170818,000000,67.9386,68.0448,67.2259,67.4226,2451451.6072544,0
+VNQ.US,D,20170821,000000,67.4294,68.2591,67.3252,68.146,3032889.2223202,0
+VNQ.US,D,20170822,000000,68.1548,68.3574,67.7647,67.9485,2237309.9217848,0
+VNQ.US,D,20170823,000000,67.974,68.727,67.801,68.6474,2303861.8364418,0
+VNQ.US,D,20170824,000000,68.783,69.1791,68.3908,68.4312,2452882.9077943,0
+VNQ.US,D,20170825,000000,68.6532,69.016,68.3426,68.7604,2617632.008747,0
+VNQ.US,D,20170828,000000,68.7928,68.8587,68.0202,68.2345,2525761.2318739,0
+VNQ.US,D,20170829,000000,68.1372,68.4577,68.0871,68.1628,1708786.6840354,0
+VNQ.US,D,20170830,000000,68.0448,68.553,67.7745,68.5451,2503980.4387964,0
+VNQ.US,D,20170831,000000,68.7359,69.1281,68.6022,68.9433,3916377.0285113,0
+VNQ.US,D,20170901,000000,68.9571,69.4662,68.8666,69.1791,4127979.6051338,0
+VNQ.US,D,20170905,000000,69.252,69.4662,68.6474,68.9885,4516693.1619992,0
+VNQ.US,D,20170906,000000,69.1281,69.6383,69.0632,69.1713,4059917.0427854,0
+VNQ.US,D,20170907,000000,69.308,69.7277,69.2048,69.6136,2820278.5299656,0
+VNQ.US,D,20170908,000000,69.426,69.9243,69.3679,69.6707,2845835.433636,0
+VNQ.US,D,20170911,000000,69.827,70.3834,69.7277,70.3117,2867819.6809481,0
+VNQ.US,D,20170912,000000,70.2044,70.3834,69.2225,69.483,4865463.5662705,0
+VNQ.US,D,20170913,000000,69.4977,69.5311,69.0632,69.3001,2243092.0911301,0
+VNQ.US,D,20170914,000000,69.2106,69.9057,69.0475,69.8781,3460954.8972283,0
+VNQ.US,D,20170915,000000,69.8358,70.0403,69.3836,70.0069,3867740.2764758,0
+VNQ.US,D,20170918,000000,69.9921,70.115,69.4043,69.6314,4196063.5301769,0
+VNQ.US,D,20170919,000000,69.6855,69.7042,69.1202,69.1713,3555250.848577,0
+VNQ.US,D,20170920,000000,69.3512,69.4495,68.6789,68.9796,3342020.6380781,0
+VNQ.US,D,20170921,000000,68.9698,69.426,68.842,68.8499,7653618.7071462,0
+VNQ.US,D,20170922,000000,68.9256,69.1831,68.3201,68.3603,5489822.903924,0
+VNQ.US,D,20170925,000000,68.3682,69.0406,68.3603,68.7594,6680502.1897466,0
+VNQ.US,D,20170926,000000,68.8922,69.0996,68.7093,68.8754,3740095.1242742,0
+VNQ.US,D,20170927,000000,68.7349,68.8666,68.0124,68.2522,4600843.867943,0
+VNQ.US,D,20170928,000000,68.1136,68.7821,68.1136,68.7172,4964588.5038757,0
+VNQ.US,D,20170929,000000,68.6179,68.9344,68.4694,68.8587,5121095.6737877,0
+VNQ.US,D,20171002,000000,68.9649,69.0003,68.6532,68.7594,5470848.7620117,0
+VNQ.US,D,20171003,000000,68.7496,68.8194,68.5039,68.6592,8097677.9194307,0
+VNQ.US,D,20171004,000000,68.7172,69.0583,68.4764,69.0101,4992486.1485144,0
+VNQ.US,D,20171005,000000,69.0996,69.6009,69.0917,69.2568,4101137.8879723,0
+VNQ.US,D,20171006,000000,68.8922,69.0917,68.4537,69.0327,3131126.0821917,0
+VNQ.US,D,20171009,000000,69.1566,69.3729,69.1497,69.1988,2713038.8202162,0
+VNQ.US,D,20171010,000000,69.4141,69.881,69.1988,69.4053,7255449.6147311,0
+VNQ.US,D,20171011,000000,69.4643,69.6805,69.4555,69.6383,3553411.6222969,0
+VNQ.US,D,20171012,000000,69.6628,70.0845,69.5557,70.0845,3363626.460514,0
+VNQ.US,D,20171013,000000,70.3412,70.4414,69.945,70.2674,3212916.719015,0
+VNQ.US,D,20171016,000000,70.2183,70.3588,69.8615,69.9184,2380452.1830305,0
+VNQ.US,D,20171017,000000,69.8447,70.0433,69.713,70.0019,2644643.6101943,0
+VNQ.US,D,20171018,000000,69.9184,70.1839,69.7847,69.9263,2336003.5364128,0
+VNQ.US,D,20171019,000000,69.9085,70.059,69.481,69.7209,2218763.0337651,0
+VNQ.US,D,20171020,000000,69.6628,69.6953,69.0583,69.3227,3535398.8016428,0
+VNQ.US,D,20171023,000000,69.4053,69.4722,68.9718,69.0583,3160056.2570706,0
+VNQ.US,D,20171024,000000,68.9344,69.1497,68.4045,68.6444,2931856.9012664,0
+VNQ.US,D,20171025,000000,68.3535,68.6769,67.97,68.4439,4212629.7912235,0
+VNQ.US,D,20171026,000000,68.6277,68.7821,67.6319,67.8806,4725749.5088766,0
+VNQ.US,D,20171027,000000,67.8404,68.3603,67.4087,68.1863,3595722.9821808,0
+VNQ.US,D,20171030,000000,68.2522,68.4045,68.0015,68.1293,3693845.9076809,0
+VNQ.US,D,20171031,000000,68.1381,68.2454,67.5336,68.1205,5336831.4231847,0
+VNQ.US,D,20171101,000000,68.2355,68.6002,68.0811,68.4537,4232670.0333246,0
+VNQ.US,D,20171102,000000,68.6592,69.3139,68.5579,69.0327,6225885.7372325,0
+VNQ.US,D,20171103,000000,68.6926,69.1212,68.3947,68.8587,2965545.8706909,0
+VNQ.US,D,20171106,000000,68.9167,69.5144,68.8754,69.3227,3808601.2168538,0
+VNQ.US,D,20171107,000000,69.3561,70.1111,69.3473,69.888,4801022.4892967,0
+VNQ.US,D,20171108,000000,69.8378,70.2763,69.8014,70.234,2483608.566293,0
+VNQ.US,D,20171109,000000,69.9784,70.7304,69.7847,70.3097,4653531.393788,0
+VNQ.US,D,20171110,000000,69.9539,70.6154,69.8211,70.3834,4413129.8702678,0
+VNQ.US,D,20171113,000000,70.4247,70.8386,70.3185,70.7383,4206587.2004579,0
+VNQ.US,D,20171114,000000,70.5397,70.7904,70.467,70.5909,4873969.9878162,0
+VNQ.US,D,20171115,000000,70.4846,70.6066,69.8378,69.881,6238316.7909623,0
+VNQ.US,D,20171116,000000,69.7042,70.5328,69.6953,70.4591,6198969.7592753,0
+VNQ.US,D,20171117,000000,70.2851,70.5013,70.0688,70.1504,3357648.9751035,0
+VNQ.US,D,20171120,000000,70.2016,70.2674,69.829,69.945,4360626.4705051,0
+VNQ.US,D,20171121,000000,70.1435,70.5092,70.0364,70.467,3688932.4879171,0
+VNQ.US,D,20171122,000000,70.3332,70.5475,70.1367,70.3097,2832508.1640031,0
+VNQ.US,D,20171124,000000,70.3657,70.5151,70.3412,70.4011,1514367.8520612,0
+VNQ.US,D,20171127,000000,70.4758,70.4846,70.0433,70.0688,2676383.4880521,0
+VNQ.US,D,20171128,000000,70.0364,70.1288,69.4407,69.8014,3555791.0195697,0
+VNQ.US,D,20171129,000000,69.6314,69.9882,69.4141,69.829,5591773.8208468,0
+VNQ.US,D,20171130,000000,69.945,70.1475,69.7238,69.9361,5852128.1011474,0
+VNQ.US,D,20171201,000000,70.0177,70.3657,69.4869,70.1023,5628826.9060394,0
+VNQ.US,D,20171204,000000,70.2418,70.523,69.7376,69.7562,5410881.6436553,0
+VNQ.US,D,20171205,000000,69.829,69.8615,69.1566,69.1753,5276523.5189854,0
+VNQ.US,D,20171206,000000,69.2068,69.4308,68.7821,69.1084,4787986.1592193,0
+VNQ.US,D,20171207,000000,69.0583,69.3473,68.8754,69.2814,4885883.250519,0
+VNQ.US,D,20171208,000000,69.5557,69.7611,69.2402,69.6383,4161298.2878516,0
+VNQ.US,D,20171211,000000,69.654,69.7376,69.481,69.6314,6427069.4225048,0
+VNQ.US,D,20171212,000000,69.713,70.1592,69.3974,69.9705,5710243.1870711,0
+VNQ.US,D,20171213,000000,70.1288,70.4168,69.9539,70.0845,4690377.9729325,0
+VNQ.US,D,20171214,000000,70.1288,70.3372,69.9263,70.0688,6354585.79964,0
+VNQ.US,D,20171215,000000,70.1592,70.6508,70.1367,70.5092,5924167.1765097,0
+VNQ.US,D,20171218,000000,70.6566,71.386,70.6508,70.9732,6237883.4334427,0
+VNQ.US,D,20171219,000000,70.9968,71.0135,69.3364,69.4643,6346229.934228,0
+VNQ.US,D,20171220,000000,69.4967,69.6805,68.6532,68.6592,9450475.6429536,0
+VNQ.US,D,20171221,000000,68.9619,68.9619,68.3151,68.3898,5586647.7914078,0
+VNQ.US,D,20171222,000000,68.4312,68.958,68.3495,68.8617,7705622.6267632,0
+VNQ.US,D,20171226,000000,68.8774,69.3886,68.7359,69.2068,3415797.2126033,0
+VNQ.US,D,20171227,000000,69.6943,69.6943,69.2657,69.4328,5159555.6450119,0
+VNQ.US,D,20171228,000000,69.3336,69.8732,69.2657,69.8014,3770357.9243893,0
+VNQ.US,D,20171229,000000,69.9391,70.0816,69.7199,69.83,3514404.3591816,0
+VNQ.US,D,20180102,000000,69.883,69.9912,69.3414,69.5684,5512303.5795683,0
+VNQ.US,D,20180103,000000,69.6196,69.7828,69.2175,69.3669,6555651.4814564,0
+VNQ.US,D,20180104,000000,69.3836,69.4093,68.1568,68.1726,5625483.1356949,0
+VNQ.US,D,20180105,000000,68.3073,68.3564,68.0281,68.205,6823847.9052269,0
+VNQ.US,D,20180108,000000,68.2984,68.6749,68.1962,68.557,5660308.3970193,0
+VNQ.US,D,20180109,000000,68.5855,68.7781,67.6486,67.6742,5502460.4637018,0
+VNQ.US,D,20180110,000000,67.4068,67.516,66.5732,66.9182,7420086.8158548,0
+VNQ.US,D,20180111,000000,67.0775,67.2633,66.6223,66.6892,6021221.9672785,0
+VNQ.US,D,20180112,000000,66.5054,66.6823,66.0315,66.1524,6125232.8583259,0
+VNQ.US,D,20180116,000000,66.3963,67.3478,66.2606,66.2783,6845734.4945064,0
+VNQ.US,D,20180117,000000,66.5565,66.817,66.2301,66.7422,6607039.9520138,0
+VNQ.US,D,20180118,000000,66.4877,66.5644,65.8241,65.8822,5404723.0839761,0
+VNQ.US,D,20180119,000000,65.9933,66.2448,65.8094,66.237,5403080.1910323,0
+VNQ.US,D,20180122,000000,66.3372,66.876,66.2606,66.8406,5665591.0862189,0
+VNQ.US,D,20180123,000000,67.1463,67.7852,67.0381,67.7666,5465885.4959604,0
+VNQ.US,D,20180124,000000,67.6742,67.8354,67.1787,67.4137,7418045.1526113,0
+VNQ.US,D,20180125,000000,67.2948,67.4137,66.8593,67.2948,5661835.3210495,0
+VNQ.US,D,20180126,000000,67.2948,67.393,66.6735,67.0618,5901373.1813441,0
+VNQ.US,D,20180129,000000,66.8858,66.8937,66.1181,66.1613,6274304.793237,0
+VNQ.US,D,20180130,000000,65.8654,66.1357,65.5725,65.6816,8244069.3448018,0
+VNQ.US,D,20180131,000000,65.8654,66.8858,65.655,66.8593,10523881.873451,0
+VNQ.US,D,20180201,000000,66.5565,67.0972,65.3002,65.4192,8690378.7609202,0
+VNQ.US,D,20180202,000000,64.9325,65.3002,64.328,64.8637,13251619.24484,0
+VNQ.US,D,20180205,000000,64.5452,65.252,62.8545,62.936,10528714.928792,0
+VNQ.US,D,20180206,000000,61.8931,63.284,61.5086,62.9439,14918303.109583,0
+VNQ.US,D,20180207,000000,62.9291,63.8876,62.6293,62.6775,8888643.8951981,0
+VNQ.US,D,20180208,000000,62.3993,63.054,60.8166,60.8766,13210208.169944,0
+VNQ.US,D,20180209,000000,61.2531,62.8957,60.6328,62.3993,15056477.018421,0
+VNQ.US,D,20180212,000000,62.7679,62.8033,60.68,62.4248,18073396.100602,0
+VNQ.US,D,20180213,000000,62.2804,63.0383,61.8714,62.8643,10416918.86146,0
+VNQ.US,D,20180214,000000,62.3236,62.4829,61.5637,62.4091,9774810.1763868,0
+VNQ.US,D,20180215,000000,62.4986,63.1237,62.3236,63.0136,8745094.7254834,0
+VNQ.US,D,20180216,000000,63.2083,63.6772,62.9626,63.3587,8321106.2734353,0
+VNQ.US,D,20180220,000000,63.1651,63.6831,62.5349,62.6077,6852176.8728428,0
+VNQ.US,D,20180221,000000,62.6077,62.7187,61.372,61.372,9331785.5288848,0
+VNQ.US,D,20180222,000000,61.6659,62.5349,61.5391,62.07,8808298.8007112,0
+VNQ.US,D,20180223,000000,62.2971,63.0815,62.2007,63.0618,8180468.5338166,0
+VNQ.US,D,20180226,000000,63.3744,63.4168,62.8112,63.2388,7528613.3736377,0
+VNQ.US,D,20180227,000000,63.3656,63.4079,61.7505,61.7662,9073319.3038807,0
+VNQ.US,D,20180228,000000,61.9865,62.5684,61.7269,61.7269,10903481.697881,0
+VNQ.US,D,20180301,000000,61.5912,62.5212,61.2885,61.7849,10450927.254033,0
+VNQ.US,D,20180302,000000,61.491,61.8262,61.1125,61.7603,9991928.3973074,0
+VNQ.US,D,20180305,000000,61.5912,62.7473,61.548,62.4583,6604864.0089756,0
+VNQ.US,D,20180306,000000,62.5605,62.8859,62.01,62.7512,7176440.1972938,0
+VNQ.US,D,20180307,000000,62.4672,63.1886,62.4317,63.1395,11726650.409889,0
+VNQ.US,D,20180308,000000,63.284,63.4079,62.9341,63.2575,7583088.2449329,0
+VNQ.US,D,20180309,000000,63.2575,63.6016,62.8456,63.6016,7478557.5283164,0
+VNQ.US,D,20180312,000000,63.6468,64.0311,63.4334,63.8788,7916104.1705535,0
+VNQ.US,D,20180313,000000,64.0921,64.384,63.7205,63.9407,5795556.6339653,0
+VNQ.US,D,20180314,000000,63.8788,64.2493,63.7303,63.9977,7064685.8380802,0
+VNQ.US,D,20180315,000000,64.1098,64.2189,63.6468,63.9819,6750394.8229347,0
+VNQ.US,D,20180316,000000,63.9043,64.5108,63.7588,64.4272,5883431.5696722,0
+VNQ.US,D,20180319,000000,64.3437,64.3595,63.4688,63.8708,4752541.3797507,0
+VNQ.US,D,20180320,000000,63.8306,64.2749,63.4079,63.6526,6746094.8176878,0
+VNQ.US,D,20180321,000000,63.5769,63.8306,62.8456,63.1808,7017532.2674144,0
+VNQ.US,D,20180322,000000,63.0294,63.9308,62.7856,62.8112,6661320.5245152,0
+VNQ.US,D,20180323,000000,62.7945,62.9911,61.5303,61.6925,11325786.566138,0
+VNQ.US,D,20180326,000000,62.0582,62.5064,61.7564,62.3973,8213174.8192885,0
+VNQ.US,D,20180327,000000,62.4819,63.46,61.7515,62.6352,10746633.742126,0
+VNQ.US,D,20180328,000000,62.8574,64.328,62.7463,64.2081,10494462.391139,0
+VNQ.US,D,20180329,000000,64.385,64.5383,63.866,64.1304,7053431.7670972,0
+VNQ.US,D,20180402,000000,64.0193,64.2995,62.8397,63.2643,7634766.6377747,0
+VNQ.US,D,20180403,000000,63.3656,64.0901,62.9429,63.8001,11753159.479377,0
+VNQ.US,D,20180404,000000,63.4413,64.6573,63.2987,64.4725,6475809.9361998,0
+VNQ.US,D,20180405,000000,64.5128,64.5757,63.8915,64.4469,4937727.4585619,0
+VNQ.US,D,20180406,000000,64.2995,64.7939,63.748,63.9613,5669347.8686594,0
+VNQ.US,D,20180409,000000,64.0026,64.2611,63.6556,63.7579,5256042.7984665,0
+VNQ.US,D,20180410,000000,64.0281,64.151,63.5877,63.6861,8612620.5870253,0
+VNQ.US,D,20180411,000000,63.5691,64.3103,63.512,63.8256,4580684.6051147,0
+VNQ.US,D,20180412,000000,63.9269,63.9367,62.9242,63.113,4765624.5043022,0
+VNQ.US,D,20180413,000000,63.052,63.4953,62.9576,63.4413,4492108.7695698,0
+VNQ.US,D,20180416,000000,63.5199,64.0459,63.3656,63.8336,5035638.7916582,0
+VNQ.US,D,20180417,000000,63.979,64.9394,63.7814,64.5816,5299947.2050068,0
+VNQ.US,D,20180418,000000,64.735,64.8185,64.4371,64.4469,4851877.9097598,0
+VNQ.US,D,20180419,000000,64.2336,64.2995,63.058,63.512,8141081.828554,0
+VNQ.US,D,20180420,000000,63.4413,63.695,62.8397,62.9242,6085572.5071179,0
+VNQ.US,D,20180423,000000,62.9478,63.2004,62.592,62.8732,5090489.0360162,0
+VNQ.US,D,20180424,000000,62.9242,63.3734,62.7483,63.113,6886883.1134401,0
+VNQ.US,D,20180425,000000,62.9075,63.23,62.4986,62.994,4772479.8947346,0
+VNQ.US,D,20180426,000000,63.1779,64.1737,63.0943,63.8188,6532507.5450074,0
+VNQ.US,D,20180427,000000,63.7814,65.1252,63.7047,64.9139,7388996.9742764,0
+VNQ.US,D,20180430,000000,64.9394,65.1832,64.6347,64.6573,7797387.6074343,0
+VNQ.US,D,20180501,000000,64.6484,65.37,64.5305,65.2432,6180197.0370553,0
+VNQ.US,D,20180502,000000,65.0996,65.2894,64.4371,65.0043,6309939.8024149,0
+VNQ.US,D,20180503,000000,64.8008,65.2343,64.7163,64.964,6872106.2323862,0
+VNQ.US,D,20180504,000000,64.9296,65.8418,64.9296,65.6777,4409088.2518988,0
+VNQ.US,D,20180507,000000,65.7711,66.1958,65.7268,66.1191,5496556.2218157,0
+VNQ.US,D,20180508,000000,66.1112,66.1112,65.5774,65.7888,5073984.8285112,0
+VNQ.US,D,20180509,000000,65.6522,66.2458,65.5676,66.2311,5513785.7436669,0
+VNQ.US,D,20180510,000000,66.4759,66.876,66.3402,66.7482,4311910.371318,0
+VNQ.US,D,20180511,000000,66.7826,67.0214,66.4169,66.5202,3170865.7805512,0
+VNQ.US,D,20180514,000000,66.469,66.6116,65.6354,65.9489,4161698.0754225,0
+VNQ.US,D,20180515,000000,65.6187,65.6187,64.6848,64.8794,6042104.5099106,0
+VNQ.US,D,20180516,000000,65.0043,65.2177,64.5905,64.6848,5178495.1997044,0
+VNQ.US,D,20180517,000000,64.6573,64.8794,64.2267,64.3604,4704971.7451753,0
+VNQ.US,D,20180518,000000,64.4371,64.6848,64.156,64.4469,3935073.4553934,0
+VNQ.US,D,20180521,000000,64.5905,65.3189,64.2366,65.2117,4320706.7151479,0
+VNQ.US,D,20180522,000000,65.2028,65.3877,64.9423,65.3021,4084530.9360789,0
+VNQ.US,D,20180523,000000,65.2609,66.1623,65.253,65.9569,4687529.6136491,0
+VNQ.US,D,20180524,000000,65.9756,66.2311,65.4644,65.8222,3734659.8443988,0
+VNQ.US,D,20180525,000000,65.8802,66.2989,65.7888,66.0512,4233415.6930942,0
+VNQ.US,D,20180529,000000,65.889,66.4759,65.7042,66.3658,5427213.9323321,0
+VNQ.US,D,20180530,000000,66.3215,67.4668,66.1367,67.2673,5768572.4988396,0
+VNQ.US,D,20180531,000000,67.0568,67.2948,66.7826,67.0391,6390659.2526933,0
+VNQ.US,D,20180601,000000,66.7826,67.4963,66.6479,67.335,8512898.5112417,0
+VNQ.US,D,20180604,000000,67.4707,67.9376,67.2289,67.919,6344788.4609763,0
+VNQ.US,D,20180605,000000,68.1687,68.2335,67.6014,67.742,6523084.5621352,0
+VNQ.US,D,20180606,000000,67.742,67.9033,67.4029,67.9033,4714454.7470467,0
+VNQ.US,D,20180607,000000,67.9111,68.0831,67.4963,67.9033,3946198.3329374,0
+VNQ.US,D,20180608,000000,67.9543,68.2099,67.802,68.151,3263534.0980237,0
+VNQ.US,D,20180611,000000,68.0743,68.2099,67.919,68.0467,4905416.8915762,0
+VNQ.US,D,20180612,000000,68.0065,68.6365,67.8275,68.4567,3869575.4336712,0
+VNQ.US,D,20180613,000000,68.4567,68.5746,66.9684,67.1217,8509454.0310512,0
+VNQ.US,D,20180614,000000,67.3429,67.9868,67.3429,67.7597,5246473.3285454,0
+VNQ.US,D,20180615,000000,67.742,68.2001,67.5769,67.7185,13099994.976557,0
+VNQ.US,D,20180618,000000,67.5632,67.7902,67.2711,67.7332,7454582.4813193,0
+VNQ.US,D,20180619,000000,67.5287,67.9897,67.5287,67.6644,13147433.383151,0
+VNQ.US,D,20180620,000000,67.7185,68.5166,67.6742,68.4203,8544048.3718193,0
+VNQ.US,D,20180621,000000,68.608,68.8322,68.2827,68.7447,4337266.8725675,0
+VNQ.US,D,20180622,000000,68.8922,69.3286,68.5786,69.2864,5121252.3335482,0
+VNQ.US,D,20180625,000000,69.1664,69.3807,68.6867,69.1064,6884861.79562,0
+VNQ.US,D,20180626,000000,69.244,69.6118,68.9266,69.3286,4373799.1149197,0
+VNQ.US,D,20180627,000000,69.5095,69.6874,69.0455,69.0632,5317224.5386031,0
+VNQ.US,D,20180628,000000,69.0632,69.7681,68.9855,69.6795,4543725.10887,0
+VNQ.US,D,20180629,000000,69.5527,70.1504,69.1399,69.8526,6104624.9789105,0
+VNQ.US,D,20180702,000000,69.9105,69.9282,68.6769,69.4672,9242588.1406536,0
+VNQ.US,D,20180703,000000,69.4997,70.4798,69.3286,69.9912,8541556.0574464,0
+VNQ.US,D,20180705,000000,70.1956,70.8553,69.9282,70.8228,8412918.0485803,0
+VNQ.US,D,20180706,000000,71.0007,71.3143,70.9595,71.1983,9196974.7185432,0
+VNQ.US,D,20180709,000000,71.2936,71.2936,70.2733,70.6331,7720645.6874408,0
+VNQ.US,D,20180710,000000,70.7619,70.9516,70.349,70.7795,5319286.5472701,0
+VNQ.US,D,20180711,000000,70.6921,70.933,70.4798,70.5455,5979278.8595591,0
+VNQ.US,D,20180712,000000,70.7707,70.8818,70.3932,70.7619,4713160.7781151,0
+VNQ.US,D,20180713,000000,70.7972,71.0961,70.4965,70.5455,5856791.2722028,0
+VNQ.US,D,20180716,000000,70.4178,70.4915,69.7759,70.1681,3525916.8170425,0
+VNQ.US,D,20180717,000000,70.2821,70.3745,69.6314,69.7061,4700545.5983031,0
+VNQ.US,D,20180718,000000,69.6029,69.8526,69.076,69.3974,6046613.0557478,0
+VNQ.US,D,20180719,000000,69.364,70.4531,69.1664,70.2133,5082356.9702621,0
+VNQ.US,D,20180720,000000,69.9715,70.1504,69.3434,69.5351,3807675.5000867,0
+VNQ.US,D,20180723,000000,69.4997,69.6216,68.9758,69.3906,5106758.2538804,0
+VNQ.US,D,20180724,000000,69.3719,69.4908,68.8656,69.0377,4868279.3728764,0
+VNQ.US,D,20180725,000000,69.072,69.7061,68.9443,69.5861,5307219.6766201,0
+VNQ.US,D,20180726,000000,69.6795,70.1681,69.5095,69.8171,5113591.264347,0
+VNQ.US,D,20180727,000000,69.9479,69.9912,69.0042,69.072,5583024.2714909,0
+VNQ.US,D,20180730,000000,69.0455,69.2775,68.6002,69.1153,4666412.0813761,0
+VNQ.US,D,20180731,000000,69.3286,70.5899,69.3286,70.2733,6690012.6579398,0
+VNQ.US,D,20180801,000000,69.7681,70.7795,69.5783,70.7707,9093816.3007384,0
+VNQ.US,D,20180802,000000,70.6242,70.8896,70.3313,70.4876,5536502.4262234,0
+VNQ.US,D,20180803,000000,70.519,71.2839,70.4531,71.2504,5063913.8439019,0
+VNQ.US,D,20180806,000000,71.2839,71.507,70.984,71.155,5427988.0756945,0
+VNQ.US,D,20180807,000000,71.1315,71.1315,70.6665,71.0263,3553061.6810134,0
+VNQ.US,D,20180808,000000,70.984,71.0096,70.4531,70.6154,2816390.5195438,0
+VNQ.US,D,20180809,000000,70.6154,70.8818,70.4876,70.6508,4338728.6912425,0
+VNQ.US,D,20180810,000000,70.7432,70.753,69.9814,70.1111,5275560.1631849,0
+VNQ.US,D,20180813,000000,70.0325,70.1956,69.7906,69.9715,3212940.116252,0
+VNQ.US,D,20180814,000000,69.9646,70.4965,69.9646,70.3155,3788880.3979009,0
+VNQ.US,D,20180815,000000,70.3579,70.9427,70.1592,70.8553,6066399.997327,0
+VNQ.US,D,20180816,000000,70.8651,71.4392,70.8051,71.4304,3882753.1644417,0
+VNQ.US,D,20180817,000000,71.2741,72.0987,71.2741,72.0909,5478439.6395021,0
+VNQ.US,D,20180820,000000,72.1853,72.5097,72.0398,72.1411,5397801.5709174,0
+VNQ.US,D,20180821,000000,72.0398,72.1686,71.5335,71.7066,3671862.6776399,0
+VNQ.US,D,20180822,000000,71.6357,71.7321,71.0351,71.3006,3445525.9453528,0
+VNQ.US,D,20180823,000000,71.3104,71.4342,71.0911,71.1236,2948697.8255295,0
+VNQ.US,D,20180824,000000,71.1236,71.5493,71.0096,71.5424,4544197.1226941,0
+VNQ.US,D,20180827,000000,71.6033,71.6604,71.0439,71.2839,5222661.0449361,0
+VNQ.US,D,20180828,000000,71.388,72.255,71.1983,72.2452,5425707.3537255,0
+VNQ.US,D,20180829,000000,72.2364,72.4173,72.0987,72.2639,4156868.0718947,0
+VNQ.US,D,20180830,000000,72.3396,72.3563,71.739,71.798,3461311.95941,0
+VNQ.US,D,20180831,000000,71.85,72.2393,71.798,72.083,3854666.3073649,0
+VNQ.US,D,20180904,000000,71.9199,72.0978,71.1383,71.2269,5502080.0042832,0
+VNQ.US,D,20180905,000000,71.1983,71.8864,70.8228,71.6357,6305501.4482887,0
+VNQ.US,D,20180906,000000,71.7488,72.0398,71.7321,71.8422,4384632.0356371,0
+VNQ.US,D,20180907,000000,71.6525,71.6525,70.984,71.0617,4937488.3998364,0
+VNQ.US,D,20180910,000000,71.3969,71.7813,71.2741,71.3782,3602166.3777883,0
+VNQ.US,D,20180911,000000,71.1895,71.6112,71.0754,71.3703,4641132.8927358,0
+VNQ.US,D,20180912,000000,71.388,71.5866,71.163,71.4047,3297321.742752,0
+VNQ.US,D,20180913,000000,71.7066,71.9788,71.4726,71.7576,4446820.8742347,0
+VNQ.US,D,20180914,000000,71.6525,71.7134,70.7874,71.3006,6081737.394797,0
+VNQ.US,D,20180917,000000,71.2936,71.6781,71.0706,71.5335,5148097.1025232,0
+VNQ.US,D,20180918,000000,71.4392,71.6357,71.0706,71.1895,9374379.6901549,0
+VNQ.US,D,20180919,000000,71.2269,71.2504,70.2458,70.3579,5142902.9159158,0
+VNQ.US,D,20180920,000000,70.3657,71.0617,70.1288,71.0184,5023758.0816328,0
+VNQ.US,D,20180921,000000,70.9143,71.3585,70.8139,70.9919,8502988.2554777,0
+VNQ.US,D,20180924,000000,70.8199,70.9683,69.4279,69.7149,4727806.4311878,0
+VNQ.US,D,20180925,000000,69.7327,70.1072,69.6363,69.7228,5498961.0508679,0
+VNQ.US,D,20180926,000000,69.7149,69.8083,68.8528,68.8892,10317395.153556,0
+VNQ.US,D,20180927,000000,69.2362,69.5419,69.0288,69.2175,5683360.7790626,0
+VNQ.US,D,20180928,000000,69.3139,70.1573,69.246,70.1573,7005931.3069615,0
+VNQ.US,D,20181001,000000,70.0885,70.2811,69.4967,69.5055,8297748.7100401,0
+VNQ.US,D,20181002,000000,69.5232,69.7327,69.246,69.3502,6608607.5668909,0
+VNQ.US,D,20181003,000000,69.3502,69.5832,68.2099,68.61,8169765.8238092,0
+VNQ.US,D,20181004,000000,68.3328,68.3918,67.5965,68.0349,7773225.3825415,0
+VNQ.US,D,20181005,000000,68.0536,68.4272,67.9583,68.0025,5717150.4583334,0
+VNQ.US,D,20181008,000000,68.1058,69.2421,68.0025,68.9836,6033938.8742078,0
+VNQ.US,D,20181009,000000,69.0023,69.3846,68.6612,69.0789,6729687.2509442,0
+VNQ.US,D,20181010,000000,68.9147,69.2972,68.0349,68.0536,10162775.021669,0
+VNQ.US,D,20181011,000000,68.1687,68.1687,66.0266,66.1072,14342125.803751,0
+VNQ.US,D,20181012,000000,66.8189,67.0195,65.5499,65.9332,11692839.367925,0
+VNQ.US,D,20181015,000000,65.9057,66.9919,65.8527,66.3766,9805613.1474946,0
+VNQ.US,D,20181016,000000,66.4965,67.8728,66.1928,67.741,6112588.1776499,0
+VNQ.US,D,20181017,000000,67.6713,67.8275,67.0008,67.4796,5852102.6693681,0
+VNQ.US,D,20181018,000000,67.4707,67.9868,67.1492,67.3498,7841556.5044794,0
+VNQ.US,D,20181019,000000,67.394,68.15,67.394,67.9318,6160755.9676748,0
+VNQ.US,D,20181022,000000,67.9937,68.3328,66.9831,66.9831,8623967.2296849,0
+VNQ.US,D,20181023,000000,66.759,67.7076,66.471,67.279,8036443.2811931,0
+VNQ.US,D,20181024,000000,67.453,68.5068,67.3233,67.9131,6918566.0241122,0
+VNQ.US,D,20181025,000000,68.0025,69.1586,67.7076,68.783,7148033.9170689,0
+VNQ.US,D,20181026,000000,68.8528,68.8528,66.6793,67.1315,13479452.383023,0
+VNQ.US,D,20181029,000000,67.5847,68.4547,67.5582,67.9868,8233313.7366934,0
+VNQ.US,D,20181030,000000,68.0881,69.4358,67.9131,68.9147,10410680.95463,0
+VNQ.US,D,20181031,000000,68.8892,69.0288,67.977,68.1058,9570185.0627373,0
+VNQ.US,D,20181101,000000,68.1598,68.5648,67.8551,68.4272,6971978.8643032,0
+VNQ.US,D,20181102,000000,68.556,68.5746,67.0863,67.8639,8750216.6858376,0
+VNQ.US,D,20181105,000000,68.0025,69.0927,67.9868,68.8705,7765834.9074722,0
+VNQ.US,D,20181106,000000,68.9423,69.246,68.7663,69.2175,4747071.5126554,0
+VNQ.US,D,20181107,000000,69.5232,70.0708,69.1497,70.0443,8692919.9043094,0
+VNQ.US,D,20181108,000000,69.9312,70.1484,69.5232,70.0973,4093616.1849218,0
+VNQ.US,D,20181109,000000,70.0177,70.3205,69.7052,70.0885,3896707.073117,0
+VNQ.US,D,20181112,000000,70.1839,70.811,70.0374,70.2281,5715185.0904278,0
+VNQ.US,D,20181113,000000,70.2763,70.5485,69.7327,70.1573,5614811.9610938,0
+VNQ.US,D,20181114,000000,70.2526,70.4364,69.654,69.9853,5227523.6011413,0
+VNQ.US,D,20181115,000000,69.7759,69.8083,68.8076,69.5055,7375629.0137966,0
+VNQ.US,D,20181116,000000,69.3758,70.3569,69.305,70.2526,4999658.9275528,0
+VNQ.US,D,20181119,000000,70.3745,70.8631,69.9184,70.349,8184905.8706717,0
+VNQ.US,D,20181120,000000,70.0019,70.5584,69.6196,69.6294,6089885.7368899,0
+VNQ.US,D,20181121,000000,69.6196,70.2713,69.3316,69.6865,4760463.8876432,0
+VNQ.US,D,20181123,000000,69.4623,69.8693,69.1399,69.5498,3237742.2047123,0
+VNQ.US,D,20181126,000000,69.8004,69.9853,69.3591,69.6785,5085443.3709999,0
+VNQ.US,D,20181127,000000,69.6196,69.9853,69.3453,69.9754,5960998.4965866,0
+VNQ.US,D,20181128,000000,70.0019,70.6626,69.6962,70.6016,9983222.5906119,0
+VNQ.US,D,20181129,000000,70.5584,70.9683,70.1415,70.6184,6532968.3688486,0
+VNQ.US,D,20181130,000000,70.7943,71.3497,70.5485,71.2888,7636969.0298634,0
+VNQ.US,D,20181203,000000,71.7253,71.792,71.0096,71.6692,8516616.6373777,0
+VNQ.US,D,20181204,000000,71.6112,71.853,70.4276,70.6095,10748491.279287,0
+VNQ.US,D,20181206,000000,70.2202,72.4458,69.5832,72.3573,17318372.349907,0
+VNQ.US,D,20181207,000000,72.1224,72.255,71.1393,71.4107,11485738.216241,0
+VNQ.US,D,20181210,000000,71.4529,71.5148,70.0708,70.9506,6674820.7302474,0
+VNQ.US,D,20181211,000000,71.3585,71.6446,70.984,70.984,5875019.7543455,0
+VNQ.US,D,20181212,000000,71.4107,71.5237,69.7906,69.889,7985321.3356828,0
+VNQ.US,D,20181213,000000,69.9764,70.8386,69.9135,70.295,6967881.2960198,0
+VNQ.US,D,20181214,000000,70.0295,70.4079,69.7257,70.0915,11807400.378303,0
+VNQ.US,D,20181217,000000,70.1691,70.3902,67.2918,67.4501,23101857.026865,0
+VNQ.US,D,20181218,000000,68.1883,68.6032,67.8197,68.147,10881659.196685,0
+VNQ.US,D,20181219,000000,68.1657,68.6405,67.1247,67.3999,12227724.619587,0
+VNQ.US,D,20181220,000000,67.3085,67.513,65.9018,66.3864,15095814.894667,0
+VNQ.US,D,20181221,000000,66.5369,67.7755,65.4015,65.4614,18874467.648199,0
+VNQ.US,D,20181224,000000,65.1891,65.4103,63.0775,63.1297,10608972.537958,0
+VNQ.US,D,20181226,000000,63.2623,65.2412,62.5497,65.2412,19292428.768549,0
+VNQ.US,D,20181227,000000,64.7605,65.3031,63.3754,65.2324,13752851.131571,0
+VNQ.US,D,20181228,000000,65.9214,66.1574,64.9433,65.4457,14465337.688182,0
+VNQ.US,D,20181231,000000,65.3916,65.7524,64.501,65.6217,17898707.243022,0
+VNQ.US,D,20190102,000000,64.732,64.8549,63.8266,64.1952,14637142.581988,0
+VNQ.US,D,20190103,000000,64.0361,65.6217,63.9849,64.6436,13936930.419346,0
+VNQ.US,D,20190104,000000,64.8913,66.0168,64.501,65.4015,10669513.397257,0
+VNQ.US,D,20190107,000000,65.6472,66.5329,65.4702,66.0433,10486379.1544,0
+VNQ.US,D,20190108,000000,66.466,67.5739,66.29,67.4078,12228930.085927,0
+VNQ.US,D,20190109,000000,67.565,67.6437,66.6666,67.3085,7311701.6587651,0
+VNQ.US,D,20190110,000000,67.0972,68.4193,66.9477,68.2247,9854582.5472035,0
+VNQ.US,D,20190111,000000,68.1657,68.4891,67.8482,68.4193,5843163.907574,0
+VNQ.US,D,20190114,000000,68.1972,68.5865,67.916,68.1883,5607508.9713454,0
+VNQ.US,D,20190115,000000,68.2866,69.0101,68.2571,68.84,6110535.3244235,0
+VNQ.US,D,20190116,000000,68.8253,69.5724,68.7261,69.3247,7004694.3052156,0
+VNQ.US,D,20190117,000000,69.194,69.6933,69.0534,69.6608,4917104.3200788,0
+VNQ.US,D,20190118,000000,69.9519,69.9587,69.3621,69.8968,7269587.6494886,0
+VNQ.US,D,20190122,000000,69.7494,69.9951,69.1497,69.6835,6889448.6713374,0
+VNQ.US,D,20190123,000000,69.8073,69.8722,69.2372,69.6933,4513669.8320741,0
+VNQ.US,D,20190124,000000,69.4918,70.0915,69.247,69.9322,4707497.629497,0
+VNQ.US,D,20190125,000000,70.1691,70.8562,70.0383,70.8041,6492631.5323108,0
+VNQ.US,D,20190128,000000,70.6724,71.57,70.4522,71.4981,6217378.2984157,0
+VNQ.US,D,20190129,000000,71.393,72.0968,71.2524,72.0644,5491244.0317521,0
+VNQ.US,D,20190130,000000,72.0889,72.9068,72.0093,72.6423,7541159.37901,0
+VNQ.US,D,20190131,000000,72.5549,73.4524,71.9651,73.4013,14820598.282534,0
+VNQ.US,D,20190201,000000,73.4701,73.6991,71.9139,72.9344,18344071.61422,0
+VNQ.US,D,20190204,000000,72.9167,73.478,72.3347,73.478,15469346.696552,0
+VNQ.US,D,20190205,000000,73.5497,73.9459,73.0955,73.9016,11681278.081047,0
+VNQ.US,D,20190206,000000,73.6293,73.822,73.1801,73.417,9568162.7276461,0
+VNQ.US,D,20190207,000000,73.1978,74.112,72.9589,74.0255,10026468.822704,0
+VNQ.US,D,20190208,000000,73.7424,74.3145,73.6067,74.0255,7788658.4035017,0
+VNQ.US,D,20190211,000000,74.1385,74.3675,73.8849,74.226,5680957.9845529,0
+VNQ.US,D,20190212,000000,74.402,74.402,73.4878,73.76,9760382.2193451,0
+VNQ.US,D,20190213,000000,73.7699,74.2054,73.4966,74.1385,6474108.0415281,0
+VNQ.US,D,20190214,000000,74.2536,74.6576,73.9095,74.3774,7872903.7156646,0
+VNQ.US,D,20190215,000000,74.5701,74.8856,74.3961,74.8768,5680718.9258273,0
+VNQ.US,D,20190219,000000,74.7195,75.034,74.578,74.8621,6796952.2726933,0
+VNQ.US,D,20190220,000000,74.809,74.809,73.9016,74.3932,8998825.5531789,0
+VNQ.US,D,20190221,000000,73.9695,74.5366,73.7267,74.4649,5406094.3655169,0
+VNQ.US,D,20190222,000000,74.6143,75.1903,74.3774,74.9033,5102709.5146132,0
+VNQ.US,D,20190225,000000,75.0537,75.1147,74.2447,74.3145,5632851.2307984,0
+VNQ.US,D,20190226,000000,74.4207,74.6143,73.9625,74.0855,5428630.9910757,0
+VNQ.US,D,20190227,000000,73.8407,74.0334,73.1722,73.7168,9223271.1783561,0
+VNQ.US,D,20190228,000000,73.7699,74.7283,73.4966,73.9095,7439982.6054495,0
+VNQ.US,D,20190301,000000,73.8663,74.1297,72.8793,73.6815,12086621.987043,0
+VNQ.US,D,20190304,000000,74.0255,74.0943,73.1978,74.0166,8072359.0572146,0
+VNQ.US,D,20190305,000000,73.9783,74.5445,73.8319,74.2192,10315484.718293,0
+VNQ.US,D,20190306,000000,74.2879,74.4472,73.7837,73.8761,6103281.1636914,0
+VNQ.US,D,20190307,000000,74.0599,74.402,73.5242,73.7168,9464365.4635449,0
+VNQ.US,D,20190308,000000,73.5929,74.0599,73.4701,73.7935,10528374.14295,0
+VNQ.US,D,20190311,000000,74.0521,74.9308,73.9282,74.8768,5317454.4418882,0
+VNQ.US,D,20190312,000000,74.9761,75.4066,74.8954,75.2198,6900655.9478465,0
+VNQ.US,D,20190313,000000,75.3103,75.794,75.3103,75.5905,4867098.3210449,0
+VNQ.US,D,20190314,000000,75.6455,75.7212,75.3438,75.7055,4890105.9431568,0
+VNQ.US,D,20190315,000000,75.7851,75.846,75.3349,75.4685,5388927.9144784,0
+VNQ.US,D,20190318,000000,75.5029,75.7055,74.7283,75.0891,4688239.6689276,0
+VNQ.US,D,20190319,000000,75.1343,75.2464,74.632,74.8621,7010600.581644,0
+VNQ.US,D,20190320,000000,74.8434,75.5561,74.3028,75.0891,7385816.9845907,0
+VNQ.US,D,20190321,000000,74.9859,76.4605,74.9761,76.429,7895777.0579816,0
+VNQ.US,D,20190322,000000,76.4978,76.9274,75.853,75.8725,9965749.9409505,0
+VNQ.US,D,20190325,000000,75.8982,76.2118,75.4587,75.9699,7187082.8883021,0
+VNQ.US,D,20190326,000000,76.1351,76.6118,76.0574,76.5764,9746031.5749125,0
+VNQ.US,D,20190327,000000,76.6816,76.8124,75.8725,76.3552,8241768.2774092,0
+VNQ.US,D,20190328,000000,76.5332,77.1387,76.314,77.1003,6318233.6142855,0
+VNQ.US,D,20190329,000000,77.1722,77.2567,76.7288,77.0306,15506197.344782,0
+VNQ.US,D,20190401,000000,77.1093,77.1387,76.1429,76.9844,9622481.956452,0
+VNQ.US,D,20190402,000000,77.0906,77.5968,76.4201,77.526,11686589.253839,0
+VNQ.US,D,20190403,000000,77.526,77.762,76.9146,77.4396,5646003.5297895,0
+VNQ.US,D,20190404,000000,77.4906,77.5516,76.9323,77.3137,4794076.56173,0
+VNQ.US,D,20190405,000000,77.3235,77.8986,77.1957,77.8554,5446206.3851255,0
+VNQ.US,D,20190408,000000,77.7924,77.8455,77.1722,77.4199,5162312.4498898,0
+VNQ.US,D,20190409,000000,77.4199,77.5339,76.8802,77.0129,3957524.6301737,0
+VNQ.US,D,20190410,000000,77.2861,77.7924,77.1289,77.7216,4811769.9592358,0
+VNQ.US,D,20190411,000000,77.8003,78.0766,77.3589,77.6686,3301171.0968693,0
+VNQ.US,D,20190412,000000,77.6322,78.0667,77.0827,78.0402,4681178.7897182,0
+VNQ.US,D,20190415,000000,78.0864,78.1208,77.4396,77.6421,3913840.9714778,0
+VNQ.US,D,20190416,000000,77.6587,77.6951,75.5796,75.8874,8186779.6841718,0
+VNQ.US,D,20190417,000000,76.1429,76.251,74.9476,75.1943,6906412.6854125,0
+VNQ.US,D,20190418,000000,75.4352,75.9257,74.9613,75.7713,5446563.4473072,0
+VNQ.US,D,20190422,000000,75.6819,75.9493,74.2566,74.9388,5654880.2380421,0
+VNQ.US,D,20190423,000000,75.2661,76.0368,74.9102,75.9306,5294092.8094082,0
+VNQ.US,D,20190424,000000,76.197,76.719,75.9217,76.49,5476337.9572593,0
+VNQ.US,D,20190425,000000,76.2943,76.5381,75.7536,76.3297,4211204.5943106,0
+VNQ.US,D,20190426,000000,76.4713,76.9942,76.3395,76.9323,3508186.7977744,0
+VNQ.US,D,20190429,000000,76.8536,77.0827,76.0898,76.1783,4830126.6175463,0
+VNQ.US,D,20190430,000000,76.2422,77.066,75.7625,76.9067,6252114.0398769,0
+VNQ.US,D,20190501,000000,76.9067,77.8455,76.8615,76.9687,8660356.0368018,0
+VNQ.US,D,20190502,000000,77.0031,77.8003,76.8114,77.0483,6403906.1579036,0
+VNQ.US,D,20190503,000000,77.3235,77.8102,77.0483,77.703,5278496.0077892,0
+VNQ.US,D,20190506,000000,77.3323,77.703,76.9942,77.4562,5456425.891326,0
+VNQ.US,D,20190507,000000,77.3589,77.3589,75.5226,76.0555,7939697.7408608,0
+VNQ.US,D,20190508,000000,76.1174,76.7377,75.9306,75.9758,6743445.8435543,0
+VNQ.US,D,20190509,000000,75.8421,76.3219,75.3024,76.1694,4518933.1931213,0
+VNQ.US,D,20190510,000000,76.1174,77.181,75.9669,76.9844,4816561.3064589,0
+VNQ.US,D,20190513,000000,76.5067,77.0227,76.2943,76.9067,6537306.0131288,0
+VNQ.US,D,20190514,000000,77.066,77.4396,76.8802,77.1889,5348567.6807035,0
+VNQ.US,D,20190515,000000,77.119,77.8986,76.8615,77.7118,3848059.1310986,0
+VNQ.US,D,20190516,000000,77.6863,78.3695,77.5093,78.0215,4522652.3365286,0
+VNQ.US,D,20190517,000000,77.757,78.0569,77.4729,77.8731,6032375.3284155,0
+VNQ.US,D,20190520,000000,77.4818,77.7216,76.4368,76.7465,4762513.6890561,0
+VNQ.US,D,20190521,000000,76.9942,77.5978,76.889,77.4022,3305970.5822618,0
+VNQ.US,D,20190522,000000,77.4818,77.6863,77.2538,77.6322,3187542.9241556,0
+VNQ.US,D,20190523,000000,77.4474,77.8809,77.1889,77.8102,3728560.2864475,0
+VNQ.US,D,20190524,000000,78.0127,78.4137,77.988,78.048,3522210.8981606,0
+VNQ.US,D,20190528,000000,78.2879,78.5189,77.2341,77.2783,5206311.4626493,0
+VNQ.US,D,20190529,000000,77.1623,77.296,75.9669,76.251,9217889.8138528,0
+VNQ.US,D,20190530,000000,76.3297,76.9146,76.251,76.5696,4495152.4449184,0
+VNQ.US,D,20190531,000000,76.3641,77.4396,76.1252,77.0129,6057829.4876974,0
+VNQ.US,D,20190603,000000,77.2861,77.4562,76.6501,77.1967,7161961.3766935,0
+VNQ.US,D,20190604,000000,77.3323,77.3323,76.1783,76.8536,7890101.7021095,0
+VNQ.US,D,20190605,000000,77.296,78.5474,77.1003,78.457,7644445.9729824,0
+VNQ.US,D,20190606,000000,78.7066,78.7843,78.0402,78.6073,4600133.8126645,0
+VNQ.US,D,20190607,000000,78.9966,79.3879,78.8118,78.9012,3977906.6753889,0
+VNQ.US,D,20190610,000000,79.0517,79.1392,78.3518,78.6418,3323239.7776887,0
+VNQ.US,D,20190611,000000,78.8727,79.0517,78.2712,78.8541,4325761.5356048,0
+VNQ.US,D,20190612,000000,78.9189,79.3839,78.7941,79.1224,3123625.7418358,0
+VNQ.US,D,20190613,000000,79.1933,79.4587,78.9701,79.4587,3158398.1050592,0
+VNQ.US,D,20190614,000000,79.4125,79.8745,79.3702,79.5019,3364128.9924733,0
+VNQ.US,D,20190617,000000,79.7152,80.4594,79.7152,80.3532,4033405.9387551,0
+VNQ.US,D,20190618,000000,80.947,81.179,79.9098,80.2746,5019820.2249235,0
+VNQ.US,D,20190619,000000,80.1428,80.9755,79.7772,80.7091,4168573.8112784,0
+VNQ.US,D,20190620,000000,81.1515,81.408,81,81.1141,5485596.1422016,0
+VNQ.US,D,20190621,000000,80.655,80.8948,79.8037,79.9727,8960274.027549,0
+VNQ.US,D,20190624,000000,80.3277,80.5744,79.4587,79.6955,4257801.7176449,0
+VNQ.US,D,20190625,000000,79.7152,79.9157,78.5189,78.5189,6071496.525902,0
+VNQ.US,D,20190626,000000,78.5553,78.6329,76.7652,76.95,14551153.667035,0
+VNQ.US,D,20190627,000000,77.4346,77.9989,77.2901,77.9438,7737978.9709516,0
+VNQ.US,D,20190628,000000,78.0421,78.7155,77.9802,78.2132,10770442.973922,0
+VNQ.US,D,20190701,000000,78.7322,78.7322,77.2547,78.1758,10912054.242052,0
+VNQ.US,D,20190702,000000,78.2476,79.5372,78.2476,79.5372,8530514.5961385,0
+VNQ.US,D,20190703,000000,79.6621,80.5468,79.5933,80.4849,6054432.8192519,0
+VNQ.US,D,20190705,000000,79.9197,80.4574,78.9465,80.1979,6006540.7097149,0
+VNQ.US,D,20190708,000000,80.1183,80.6196,79.9934,80.4849,5039474.9212502,0
+VNQ.US,D,20190709,000000,80.3148,80.888,80.0986,80.7533,5483256.4185046,0
+VNQ.US,D,20190710,000000,81.0944,81.4297,80.6736,81.2182,7636471.5842601,0
+VNQ.US,D,20190711,000000,81.2281,81.2281,79.8548,80.1635,4492896.1374575,0
+VNQ.US,D,20190712,000000,80.2244,80.3306,79.7103,80.0563,3295067.4698334,0
+VNQ.US,D,20190715,000000,80.1635,80.5213,79.9118,79.9934,3559972.0040892,0
+VNQ.US,D,20190716,000000,79.8853,80.1566,79.4744,79.8047,4035855.5277388,0
+VNQ.US,D,20190717,000000,80.0111,80.2569,79.0674,79.5372,7176456.4736326,0
+VNQ.US,D,20190718,000000,79.3309,79.7506,78.9022,79.5372,7876818.175137,0
+VNQ.US,D,20190719,000000,79.6179,79.671,78.1316,78.2397,5659516.960047,0
+VNQ.US,D,20190722,000000,78.3272,78.4707,77.8731,78.166,3648921.1781544,0
+VNQ.US,D,20190723,000000,78.3567,79.0547,78.1139,79.0547,4738036.1100999,0
+VNQ.US,D,20190724,000000,79.1509,79.1971,78.6585,79.1156,3292192.6614995,0
+VNQ.US,D,20190725,000000,79.088,79.1431,78.3743,78.6497,6290599.4428805,0
+VNQ.US,D,20190726,000000,78.7578,79.1431,78.4147,79.0085,3477514.0373767,0
+VNQ.US,D,20190729,000000,79.1431,79.7693,79.088,79.2237,5473861.9192252,0
+VNQ.US,D,20190730,000000,79.1696,80.1467,79.1509,79.8588,4267597.0217663,0
+VNQ.US,D,20190731,000000,79.9482,80.5213,79.088,79.5452,6682738.1517842,0
+VNQ.US,D,20190801,000000,79.6543,80.2893,79.0645,79.5452,9354724.9938281,0
+VNQ.US,D,20190802,000000,79.4842,80.3502,79.3486,79.9295,5357166.6739259,0
+VNQ.US,D,20190805,000000,79.7349,79.7772,77.3619,78.3567,7643566.033418,0
+VNQ.US,D,20190806,000000,78.5346,79.6621,78.3371,79.2237,8704036.6436841,0
+VNQ.US,D,20190807,000000,78.9288,80.5302,78.1758,79.9934,9693628.8849959,0
+VNQ.US,D,20190808,000000,80.1714,81.3972,79.6268,81.3972,6444191.1136116,0
+VNQ.US,D,20190809,000000,81.2546,81.5663,80.539,81.2989,3693074.816132,0
+VNQ.US,D,20190812,000000,81.2005,81.4159,80.6638,81.0816,3151451.1602212,0
+VNQ.US,D,20190813,000000,81.0394,81.4512,80.5468,81.2005,5074361.2188451,0
+VNQ.US,D,20190814,000000,80.8437,80.9685,79.7772,79.9679,5190727.8855555,0
+VNQ.US,D,20190815,000000,80.0819,80.9322,79.9934,80.7622,5121447.6496134,0
+VNQ.US,D,20190816,000000,80.9499,81.7441,80.7622,81.5948,4415858.1915528,0
+VNQ.US,D,20190819,000000,81.9438,82.3723,81.585,82.1856,3665286.0195088,0
+VNQ.US,D,20190820,000000,82.4568,82.5149,81.5416,81.6046,2856606.300812,0
+VNQ.US,D,20190821,000000,81.8277,82.1099,81.5063,81.9438,3061202.9308686,0
+VNQ.US,D,20190822,000000,81.9339,82.3841,81.4778,82.3212,2891284.0578165,0
+VNQ.US,D,20190823,000000,82.2475,82.8176,80.8978,81.1652,6455272.2484953,0
+VNQ.US,D,20190826,000000,81.6144,81.8641,81.2281,81.7903,3059125.6631341,0
+VNQ.US,D,20190827,000000,82.2377,82.447,81.4926,81.5584,3635587.8048945,0
+VNQ.US,D,20190828,000000,81.5496,81.9526,81.354,81.8277,3913483.9092963,0
+VNQ.US,D,20190829,000000,82.1934,82.5473,82.0057,82.4647,3004463.6139429,0
+VNQ.US,D,20190830,000000,82.6947,82.7832,82.16,82.5247,6347548.3176677,0
+VNQ.US,D,20190903,000000,82.506,83.4369,82.3301,83.3475,6624681.4686899,0
+VNQ.US,D,20190904,000000,83.7604,84.1792,83.6188,84.0464,5315986.519586,0
+VNQ.US,D,20190905,000000,84.128,84.128,83.2855,83.4369,6751272.7279566,0
+VNQ.US,D,20190906,000000,83.6798,83.9305,83.4212,83.6267,3337555.8349014,0
+VNQ.US,D,20190909,000000,83.6267,83.6336,82.9995,83.2236,4215183.1418668,0
+VNQ.US,D,20190910,000000,82.9189,82.9376,81.6517,82.3644,6011318.8324128,0
+VNQ.US,D,20190911,000000,82.2563,82.5886,81.809,82.4568,4439166.9259316,0
+VNQ.US,D,20190912,000000,83.089,83.376,82.4078,82.8923,3895657.2492668,0
+VNQ.US,D,20190913,000000,82.7951,83.2148,81.755,82.0057,6827017.7222009,0
+VNQ.US,D,20190916,000000,82.1501,82.857,81.87,82.7213,5239092.0089166,0
+VNQ.US,D,20190917,000000,83.089,83.6523,82.8737,83.6188,4134997.7589539,0
+VNQ.US,D,20190918,000000,84.0906,84.0906,82.6328,83.3298,6319329.2153384,0
+VNQ.US,D,20190919,000000,83.5107,83.9805,83.4212,83.6267,3232603.9680192,0
+VNQ.US,D,20190920,000000,83.8134,84.0592,83.3859,83.6267,7715226.6839041,0
+VNQ.US,D,20190923,000000,83.4556,84.1182,83.4291,83.7604,3928708.3896661,0
+VNQ.US,D,20190924,000000,83.9865,84.1802,83.2915,83.5707,4108223.1816899,0
+VNQ.US,D,20190925,000000,83.5707,83.9315,83.3534,83.7338,7859423.8553559,0
+VNQ.US,D,20190926,000000,83.9865,84.6362,83.8881,84.4377,3310273.6393222,0
+VNQ.US,D,20190927,000000,84.6175,84.7071,83.3829,83.9678,4535015.2330898,0
+VNQ.US,D,20190930,000000,84.0572,84.535,83.9865,84.1123,3643474.7082961,0
+VNQ.US,D,20191001,000000,84.0671,84.3206,83.1834,83.316,5824663.8140282,0
+VNQ.US,D,20191002,000000,83.3259,83.3957,82.4353,82.9661,3752286.1020072,0
+VNQ.US,D,20191003,000000,82.9219,83.9934,82.7587,83.7702,7455073.8232958,0
+VNQ.US,D,20191004,000000,83.9315,84.3108,83.8646,84.2744,2427364.6604284,0
+VNQ.US,D,20191007,000000,83.8881,84.5094,83.7515,84.0936,4066529.3054076,0
+VNQ.US,D,20191008,000000,83.9934,84.3393,83.2463,83.6513,3445802.6431118,0
+VNQ.US,D,20191009,000000,84.4917,84.4917,83.7063,83.8134,4619295.1324725,0
+VNQ.US,D,20191010,000000,83.78,84.1123,83.4802,83.9501,4124297.0834889,0
+VNQ.US,D,20191011,000000,84.2558,84.59,83.8695,83.9137,3745939.3471611,0
+VNQ.US,D,20191014,000000,84.013,84.1487,83.6336,83.9501,2081725.4168264,0
+VNQ.US,D,20191015,000000,84.0219,84.1487,83.489,84.0572,3568142.7261479,0
+VNQ.US,D,20191016,000000,84.013,84.0858,83.544,84.0671,3794633.0663822,0
+VNQ.US,D,20191017,000000,84.2391,84.7542,84.1123,84.6175,3573546.4706171,0
+VNQ.US,D,20191018,000000,84.5448,85.3903,84.5094,85.2664,2762903.418557,0
+VNQ.US,D,20191021,000000,85.3755,85.9525,85.1592,85.9162,2874160.3321672,0
+VNQ.US,D,20191022,000000,86.1068,86.1324,85.5004,85.6635,2931516.1154235,0
+VNQ.US,D,20191023,000000,85.7883,85.9339,85.1769,85.8532,3348677.660632,0
+VNQ.US,D,20191024,000000,86.0243,86.0243,85.4315,85.636,3490907.4296358,0
+VNQ.US,D,20191025,000000,85.5829,85.6822,84.7443,84.9056,4639774.8357202,0
+VNQ.US,D,20191028,000000,84.9056,84.9056,84.2863,84.3915,5430028.7216668,0
+VNQ.US,D,20191029,000000,84.535,85.1396,84.4279,84.9056,6111109.0653649,0
+VNQ.US,D,20191030,000000,84.8073,85.2664,84.3108,85.2123,4300127.3193252,0
+VNQ.US,D,20191031,000000,85.3951,85.4737,84.7443,85.0599,5236719.732542,0
+VNQ.US,D,20191101,000000,85.1592,85.4964,84.2883,85.0412,7375873.158878,0
+VNQ.US,D,20191104,000000,85.0137,85.0412,84.2656,84.4465,4309786.3091095,0
+VNQ.US,D,20191105,000000,84.2027,84.2027,82.6879,83.0103,10134923.154233,0
+VNQ.US,D,20191106,000000,83.1834,83.5884,83.0024,83.1922,4989861.588889,0
+VNQ.US,D,20191107,000000,82.9661,83.0575,82.0676,82.3625,5496911.249455,0
+VNQ.US,D,20191108,000000,82.273,82.7105,82.0027,82.1649,8139198.8596135,0
+VNQ.US,D,20191111,000000,82.1728,82.6043,82.0824,82.3438,3911487.0059843,0
+VNQ.US,D,20191112,000000,82.3704,82.8757,81.6498,81.7216,6320970.0737399,0
+VNQ.US,D,20191113,000000,81.812,82.6141,81.7668,82.4717,4826481.7349347,0
+VNQ.US,D,20191114,000000,82.624,83.1292,82.5336,83.1105,6359377.1468632,0
+VNQ.US,D,20191115,000000,83.2463,83.5884,83.0251,83.5618,3126162.8161404,0
+VNQ.US,D,20191118,000000,83.6788,84.3393,83.6257,83.9678,3997854.3458134,0
+VNQ.US,D,20191119,000000,84.1929,84.3551,83.8881,84.1123,4513744.0928696,0
+VNQ.US,D,20191120,000000,84.1742,84.3206,83.6965,84.0671,6674239.8684078,0
+VNQ.US,D,20191121,000000,83.8399,83.897,82.859,82.8855,5547283.466111,0
+VNQ.US,D,20191122,000000,83.0398,83.1027,82.1276,82.5798,5788982.0103764,0
+VNQ.US,D,20191125,000000,82.7499,83.316,82.7499,82.8393,5747849.6677816,0
+VNQ.US,D,20191126,000000,83.0201,83.9865,82.9405,83.9403,5386352.1838693,0
+VNQ.US,D,20191127,000000,83.9403,84.3817,83.6876,84.3393,4569323.7206585,0
+VNQ.US,D,20191129,000000,84.3393,84.6529,83.9137,83.9501,3914688.3583647,0
+VNQ.US,D,20191202,000000,83.6178,83.9048,82.6328,82.679,10455645.357732,0
+VNQ.US,D,20191203,000000,82.6417,83.316,82.5709,83.2109,5281293.5035139,0
+VNQ.US,D,20191204,000000,83.0486,83.8636,82.9582,83.553,4578515.7829746,0
+VNQ.US,D,20191205,000000,83.5352,83.6336,83.1244,83.5982,5373507.1007723,0
+VNQ.US,D,20191206,000000,83.5707,84.2165,83.5707,83.7702,4973394.0031462,0
+VNQ.US,D,20191209,000000,83.8881,84.0858,83.5352,83.9315,4434080.5700684,0
+VNQ.US,D,20191210,000000,83.958,84.1398,83.2561,83.4428,5794957.4612445,0
+VNQ.US,D,20191211,000000,83.5087,83.5352,82.3389,82.5964,5667669.3712245,0
+VNQ.US,D,20191212,000000,82.6043,82.9032,81.3608,81.4778,8786276.9143657,0
+VNQ.US,D,20191213,000000,81.5151,81.9014,80.8929,81.4974,7554692.1374197,0
+VNQ.US,D,20191216,000000,81.7314,82.2632,81.1622,82.0824,5748478.3413662,0
+VNQ.US,D,20191217,000000,82.3359,82.3704,81.172,81.3058,10698720.269894,0
+VNQ.US,D,20191218,000000,81.3401,82.5247,81.3401,82.2986,6955352.5842575,0
+VNQ.US,D,20191219,000000,82.2612,83.0732,82.1698,83.027,6709963.3801777,0
+VNQ.US,D,20191220,000000,83.2561,83.8469,83.1912,83.4821,10436332.464519,0
+VNQ.US,D,20191223,000000,83.9206,83.9206,82.9769,83.0643,5889316.4834059,0
+VNQ.US,D,20191224,000000,83.2649,83.4281,82.9622,83.2816,2152039.2002799,0
+VNQ.US,D,20191226,000000,83.3445,83.665,83.2276,83.6463,2461232.6695793,0
+VNQ.US,D,20191227,000000,83.8371,84.0406,83.6021,83.9118,4602404.3619218,0
+VNQ.US,D,20191230,000000,83.7761,84.0661,83.5283,83.9924,3802317.5328204,0
+VNQ.US,D,20191231,000000,83.956,84.6323,83.8754,84.596,5100065.6268355,0
+VNQ.US,D,20200102,000000,84.9596,85.0048,83.0555,83.6021,5601367.705276,0
+VNQ.US,D,20200103,000000,83.1824,84.2931,82.9897,84.1211,5501957.9317425,0
+VNQ.US,D,20200106,000000,84.0307,84.5213,83.7564,84.2214,5362578.5565645,0
+VNQ.US,D,20200107,000000,84.0406,84.0406,82.8304,83.2816,7165895.1643182,0
+VNQ.US,D,20200108,000000,83.317,83.7013,83.0172,83.5382,7421856.8676953,0
+VNQ.US,D,20200109,000000,83.5205,83.7564,83.2865,83.492,4623985.7698496,0
+VNQ.US,D,20200110,000000,83.6748,84.2254,83.4428,84.131,6404392.4135241,0
+VNQ.US,D,20200113,000000,84.2125,85.1513,84.184,85.1415,6091858.2256937,0
+VNQ.US,D,20200114,000000,85.0599,85.1061,84.3531,84.824,4519853.8235326,0
+VNQ.US,D,20200115,000000,85.0697,85.7706,85.0324,85.5888,4904726.16445,0
+VNQ.US,D,20200116,000000,85.7264,86.272,85.5809,86.272,4855560.4314047,0
+VNQ.US,D,20200117,000000,86.2278,86.6386,86.1717,86.3546,3928275.0321465,0
+VNQ.US,D,20200121,000000,86.4646,87.2383,86.2356,87.1754,4625923.6714335,0
+VNQ.US,D,20200122,000000,87.3847,87.6591,86.446,86.5914,5511051.3187548,0
+VNQ.US,D,20200123,000000,86.6927,87.3582,86.329,87.3208,5292561.8162934,0
+VNQ.US,D,20200124,000000,87.43,87.5578,86.7557,87.0211,3858863.5682232,0
+VNQ.US,D,20200127,000000,86.5727,86.8923,86.3644,86.6013,3342208.833245,0
+VNQ.US,D,20200128,000000,86.7468,87.2196,86.5826,86.9473,3297306.4836844,0
+VNQ.US,D,20200129,000000,87.2107,87.3208,86.5452,86.6288,4152218.1253646,0
+VNQ.US,D,20200130,000000,86.3998,86.8696,86.2445,86.6927,4543731.212497,0
+VNQ.US,D,20200131,000000,86.6101,86.7006,85.3981,85.634,6988080.232424,0
+VNQ.US,D,20200203,000000,85.5888,86.5639,85.5632,85.9171,8237479.4621454,0
+VNQ.US,D,20200204,000000,86.2278,87.1587,85.9899,86.8019,4851350.9632923,0
+VNQ.US,D,20200205,000000,86.965,87.1842,86.6553,86.8559,4841284.0477678,0
+VNQ.US,D,20200206,000000,87.1115,87.4034,86.9847,87.1498,3649871.3094297,0
+VNQ.US,D,20200207,000000,87.2678,87.366,86.9011,87.1302,3483905.5521545,0
+VNQ.US,D,20200210,000000,87.4752,88.123,87.375,88.1063,4888742.7997854,0
+VNQ.US,D,20200211,000000,88.4061,89.3055,88.4061,88.7698,5881872.0929645,0
+VNQ.US,D,20200212,000000,88.9172,89.5681,88.5516,89.3007,6908832.7735323,0
+VNQ.US,D,20200213,000000,89.282,90.0144,89.1179,89.8364,4040317.279102,0
+VNQ.US,D,20200214,000000,90.0478,90.786,89.9288,90.7673,3295891.4594833,0
+VNQ.US,D,20200218,000000,90.8224,90.8873,90.147,90.6671,4593079.0370822,0
+VNQ.US,D,20200219,000000,90.7123,90.7123,89.4314,89.4461,4842917.7852711,0
+VNQ.US,D,20200220,000000,89.4904,90.558,89.222,90.5118,6095012.7836,0
+VNQ.US,D,20200221,000000,90.5019,90.9138,90.2837,90.7762,4026410.1649008,0
+VNQ.US,D,20200224,000000,89.7017,90.3722,89.1179,89.5366,5719698.7226209,0
+VNQ.US,D,20200225,000000,89.747,89.9102,86.8736,87.1115,8093728.8727384,0
+VNQ.US,D,20200226,000000,87.2855,87.9391,86.1265,86.1717,10319188.602633,0
+VNQ.US,D,20200227,000000,84.8781,85.056,81.586,81.586,13018850.306928,0
+VNQ.US,D,20200228,000000,79.7732,80.4102,77.183,79.6179,24648851.817248,0
+VNQ.US,D,20200302,000000,79.9079,83.027,79.4626,83.0172,15630914.790548,0
+VNQ.US,D,20200303,000000,83.1273,85.0697,82.1433,82.8265,16074013.698846,0
+VNQ.US,D,20200304,000000,84.1123,86.0626,83.9924,85.9544,11668925.357197,0
+VNQ.US,D,20200305,000000,84.5301,85.1877,83.1007,84.1123,10753255.160188,0
+VNQ.US,D,20200306,000000,82.2662,82.9719,80.0366,82.6623,11300782.040714,0
+VNQ.US,D,20200309,000000,78.4058,78.8836,76.1803,76.2894,15375431.204622,0
+VNQ.US,D,20200310,000000,78.1424,79.5854,75.1855,79.5117,12823541.362678,0
+VNQ.US,D,20200311,000000,77.7767,77.7767,73.9901,74.7343,17940302.444,0
+VNQ.US,D,20200312,000000,69.7376,72.1479,66.7049,67.164,18242811.424424,0
+VNQ.US,D,20200313,000000,71.0499,73.1054,67.0903,73.0248,11938037.325023,0
+VNQ.US,D,20200316,000000,66.0423,68.3131,59.9417,60.0813,12403899.710351,0
+VNQ.US,D,20200317,000000,61.2207,64.7743,59.2065,63.5524,9905198.9089409,0
+VNQ.US,D,20200318,000000,59.7589,61.9638,55.587,57.5078,17103352.759415,0
+VNQ.US,D,20200319,000000,56.6977,59.0325,55.1269,57.7103,14246887.859296,0
+VNQ.US,D,20200320,000000,58.3905,59.9073,54.5292,54.8339,20502886.857781,0
+VNQ.US,D,20200323,000000,54.5675,54.6688,51.067,52.2899,16933972.022813,0
+VNQ.US,D,20200324,000000,54.77,57.205,54.0062,56.9927,15674811.058919,0
+VNQ.US,D,20200325,000000,57.2306,63.1857,56.8088,60.0617,16553437.326176,0
+VNQ.US,D,20200326,000000,60.6229,64.5452,60.2563,64.2975,15766332.911779,0
+VNQ.US,D,20200327,000000,62.2852,65.9981,61.9274,64.3624,12539955.660609,0
+VNQ.US,D,20200330,000000,65.0132,65.9981,62.882,65.7681,13881523.727656,0
+VNQ.US,D,20200331,000000,65.2914,65.4378,62.4327,64.1776,18302588.313071,0
+VNQ.US,D,20200401,000000,61.1105,61.375,58.7011,59.9594,13250752.529801,0
+VNQ.US,D,20200402,000000,59.0974,61.4114,58.9606,60.1629,11881758.831939,0
+VNQ.US,D,20200403,000000,59.7127,60.5295,58.132,59.29,9781394.9726873,0
+VNQ.US,D,20200406,000000,61.3848,64.0213,61.3848,63.6821,9122958.0680213,0
+VNQ.US,D,20200407,000000,66.1436,67.394,64.2424,64.269,8353429.0476751,0
+VNQ.US,D,20200408,000000,65.2343,69.0573,64.4076,68.6532,10479220.617158,0
+VNQ.US,D,20200409,000000,69.8093,73.4907,69.8093,72.5009,15064149.277605,0
+VNQ.US,D,20200413,000000,72.0437,72.2265,68.9728,69.4515,11035017.912318,0
+VNQ.US,D,20200414,000000,70.8297,72.1528,70.8297,71.3998,10231778.559852,0
+VNQ.US,D,20200415,000000,69.1949,69.9853,67.8344,68.5688,9325477.4303433,0
+VNQ.US,D,20200416,000000,68.6994,69.1025,67.3302,67.7892,6805357.9843928,0
+VNQ.US,D,20200417,000000,69.7562,70.2988,68.9728,69.9292,9352867.4566668,0
+VNQ.US,D,20200420,000000,68.4871,68.8725,67.3105,67.3302,7217088.3188105,0
+VNQ.US,D,20200421,000000,65.5656,66.6597,65.2255,66.1082,9382302.1980474,0
+VNQ.US,D,20200422,000000,67.1267,67.6791,66.5664,67.1178,7057285.1902992,0
+VNQ.US,D,20200423,000000,67.3203,67.8904,66.3274,66.5574,8324548.7190835,0
+VNQ.US,D,20200424,000000,67.0461,67.1827,66.0335,66.8426,6986293.9042448,0
+VNQ.US,D,20200427,000000,67.4491,69.3778,67.3016,69.1301,8347316.2651986,0
+VNQ.US,D,20200428,000000,70.4531,71.4824,69.6451,69.6992,8900781.9748302,0
+VNQ.US,D,20200429,000000,71.2072,71.7134,70.4531,70.7471,7952738.1400229,0
+VNQ.US,D,20200430,000000,69.709,70.1602,68.7349,69.9292,9366609.7729381,0
+VNQ.US,D,20200501,000000,68.0644,68.3318,66.8524,67.568,6545096.275769,0
+VNQ.US,D,20200504,000000,66.7609,67.2918,65.7534,67.2397,7932050.9134559,0
+VNQ.US,D,20200505,000000,67.8973,68.5973,67.4678,67.568,8184991.3214502,0
+VNQ.US,D,20200506,000000,67.799,68.1283,66.3372,66.3559,6820800.1607936,0
+VNQ.US,D,20200507,000000,66.9792,68.2669,66.934,67.3016,7321809.2651365,0
+VNQ.US,D,20200508,000000,68.1922,69.1301,68.0546,68.9,7211362.0993797,0
+VNQ.US,D,20200511,000000,68.1116,68.9826,67.5326,67.8973,7482570.6630924,0
+VNQ.US,D,20200512,000000,68.1922,68.1922,64.7585,64.8107,12804404.457379,0
+VNQ.US,D,20200513,000000,64.3437,64.6464,62.9449,63.2398,9097290.281793,0
+VNQ.US,D,20200514,000000,62.359,63.462,60.8874,63.462,9370806.0165253,0
+VNQ.US,D,20200515,000000,63.056,63.2496,62.0916,63.2133,12969960.254371,0
+VNQ.US,D,20200518,000000,65.2432,67.4678,65.2432,66.9517,9379641.0166598,0
+VNQ.US,D,20200519,000000,66.6951,67.0264,66.0522,66.0522,6317802.2913083,0
+VNQ.US,D,20200520,000000,66.88,66.9252,66.1584,66.641,5587440.2456514,0
+VNQ.US,D,20200521,000000,66.3471,67.1542,66.061,66.6951,5861275.4035319,0
+VNQ.US,D,20200522,000000,66.6951,67.6506,66.411,67.5975,5156979.9144028,0
+VNQ.US,D,20200526,000000,69.6078,70.4905,69.4161,70.1239,6531318.3550066,0
+VNQ.US,D,20200527,000000,71.6642,71.9159,69.8004,71.5198,6400183.9626828,0
+VNQ.US,D,20200528,000000,72.3002,72.4202,71.275,71.8589,6143332.1470297,0
+VNQ.US,D,20200529,000000,71.2799,71.793,70.6469,71.1413,9784475.2697981,0
+VNQ.US,D,20200601,000000,71.0774,73.3118,70.9949,72.7869,12212225.476001,0
+VNQ.US,D,20200602,000000,73.3275,73.5959,72.6109,73.3767,7795253.3725141,0
+VNQ.US,D,20200603,000000,74.1385,76.0476,74.1188,75.7261,8147129.5056755,0
+VNQ.US,D,20200604,000000,75.3594,75.4519,74.2929,74.9751,5989916.4642114,0
+VNQ.US,D,20200605,000000,77.6282,79.0822,77.4553,77.8131,6703284.9949293,0
+VNQ.US,D,20200608,000000,78.8512,79.7516,78.7145,79.7427,7760703.7916774,0
+VNQ.US,D,20200609,000000,78.2899,78.9249,77.4553,78.4196,7802518.7232291,0
+VNQ.US,D,20200610,000000,78.2004,78.2004,75.8293,76.427,7002530.5694314,0
+VNQ.US,D,20200611,000000,73.1093,74.0835,71.4185,71.5198,9372979.9250213,0
+VNQ.US,D,20200612,000000,74.0097,74.3508,72.0673,74.0835,9655806.7427968,0
+VNQ.US,D,20200615,000000,71.8029,75.5187,71.6476,75.1304,6681561.1690374,0
+VNQ.US,D,20200616,000000,77.7383,77.9507,75.3594,76.6099,6328050.2811016,0
+VNQ.US,D,20200617,000000,77.0601,77.1348,75.4892,75.4981,5487092.5480966,0
+VNQ.US,D,20200618,000000,74.5977,75.0852,74.2584,74.6714,5448417.9326548,0
+VNQ.US,D,20200619,000000,75.7546,75.7546,73.2096,73.5861,11321444.852773,0
+VNQ.US,D,20200622,000000,73.4475,73.7158,72.2914,73.5133,4348645.0506335,0
+VNQ.US,D,20200623,000000,74.2398,74.3597,72.9953,73.2096,4308214.6251478,0
+VNQ.US,D,20200624,000000,72.2914,72.4752,69.5114,71.1256,7656680.6933759,0
+VNQ.US,D,20200625,000000,70.6783,72.1076,70.5475,72.0339,7140764.497269,0
+VNQ.US,D,20200626,000000,71.7832,72.0535,70.5672,70.6508,7842446.6167555,0
+VNQ.US,D,20200629,000000,71.3379,72.0722,70.3716,72.0152,5051461.4274775,0
+VNQ.US,D,20200630,000000,72.256,73.2204,71.8,72.8685,5617177.1165702,0
+VNQ.US,D,20200701,000000,73.1192,74.8464,72.9334,74.5485,5413957.8716814,0
+VNQ.US,D,20200702,000000,75.7831,75.9955,74.0009,74.3351,4944691.6970099,0
+VNQ.US,D,20200706,000000,75.7172,75.8293,74.1818,74.2968,6653999.2238857,0
+VNQ.US,D,20200707,000000,73.4209,73.7591,72.7289,72.8223,3652497.9035975,0
+VNQ.US,D,20200708,000000,72.9235,73.1939,72.0634,72.72,4147071.7505021,0
+VNQ.US,D,20200709,000000,72.5913,72.6562,71.1256,72.2659,3724802.4867358,0
+VNQ.US,D,20200710,000000,72.1164,72.8498,71.968,72.488,4105863.1125693,0
+VNQ.US,D,20200713,000000,72.7476,73.1654,71.449,71.624,6543540.868146,0
+VNQ.US,D,20200714,000000,71.5984,72.4418,71.393,72.2285,3743778.6631904,0
+VNQ.US,D,20200715,000000,73.4426,73.6666,72.4193,72.9334,3822861.324152,0
+VNQ.US,D,20200716,000000,72.5352,72.7948,71.7823,72.0634,3885565.9192341,0
+VNQ.US,D,20200717,000000,72.3032,73.305,71.8854,73.0002,4009560.0851971,0
+VNQ.US,D,20200720,000000,72.9334,73.305,71.8756,72.1263,4703205.7624196,0
+VNQ.US,D,20200721,000000,72.7289,73.0631,72.1076,72.3032,3241197.8748858,0
+VNQ.US,D,20200722,000000,71.968,73.4809,71.7832,73.4081,2891017.5327692,0
+VNQ.US,D,20200723,000000,73.2578,73.6843,72.2,73.1005,4990720.1657587,0
+VNQ.US,D,20200724,000000,72.9235,73.305,72.4418,72.5628,2912164.5659062,0
+VNQ.US,D,20200727,000000,72.5254,73.3315,71.6624,73.2489,4431281.0398013,0
+VNQ.US,D,20200728,000000,73.2204,75.0665,73.0631,74.7058,7127100.510878,0
+VNQ.US,D,20200729,000000,75.1236,76.1527,74.9938,76.1527,5851402.7868013,0
+VNQ.US,D,20200730,000000,75.1618,75.7251,74.6694,75.6622,7115725.3846255,0
+VNQ.US,D,20200731,000000,75.5776,75.6238,74.345,75.5216,10035841.959288,0
+VNQ.US,D,20200803,000000,75.5501,75.5501,74.1208,74.52,6067104.9662497,0
+VNQ.US,D,20200804,000000,74.3892,75.8205,74.3351,75.6337,4395157.7404605,0
+VNQ.US,D,20200805,000000,75.903,76.1999,74.8817,75.2533,3636695.6132015,0
+VNQ.US,D,20200806,000000,74.9673,75.5826,74.8906,75.3733,3929813.1461596,0
+VNQ.US,D,20200807,000000,75.0951,76.488,74.9761,76.4486,4793322.763791,0
+VNQ.US,D,20200810,000000,76.6806,77.0355,76.2373,76.5706,3675155.5844259,0
+VNQ.US,D,20200811,000000,77.3235,77.4533,75.1796,75.4676,5597327.1041783,0
+VNQ.US,D,20200812,000000,76.0515,76.3474,75.7536,76.2285,2421047.4064462,0
+VNQ.US,D,20200813,000000,75.9768,76.6177,75.0951,75.2916,3864110.6529317,0
+VNQ.US,D,20200814,000000,75.0951,76.0043,75.0125,75.3004,3663467.1386521,0
+VNQ.US,D,20200817,000000,75.3466,75.9502,75.0026,75.9119,2963755.4734271,0
+VNQ.US,D,20200818,000000,75.9119,76.0043,75.0862,75.5501,3917748.310052,0
+VNQ.US,D,20200819,000000,75.7251,75.7783,74.0845,74.2241,4716431.3049351,0
+VNQ.US,D,20200820,000000,73.8613,75.4106,73.6578,74.9279,3179097.5388803,0
+VNQ.US,D,20200821,000000,74.9181,75.3733,74.1307,75.0479,3643692.404327,0
+VNQ.US,D,20200824,000000,75.1618,75.559,74.1572,75.5314,2752125.4304828,0
+VNQ.US,D,20200825,000000,75.7251,75.903,75.0026,75.7251,3366374.1099514,0
+VNQ.US,D,20200826,000000,75.559,75.559,74.575,75.0302,3383756.2224783,0
+VNQ.US,D,20200827,000000,75.1885,76.3719,75.1717,76.1341,4318126.9154541,0
+VNQ.US,D,20200828,000000,76.256,76.6364,75.4764,76.6364,4902497.3233108,0
+VNQ.US,D,20200831,000000,76.5342,76.5529,75.5678,75.8549,5210851.5438927,0
+VNQ.US,D,20200901,000000,75.5963,75.9768,75.0479,75.9119,3770772.9710278,0
+VNQ.US,D,20200902,000000,75.9955,77.4444,75.3821,77.3235,3380514.1792511,0
+VNQ.US,D,20200903,000000,77.3038,77.9822,75.8106,76.3946,6160621.68788,0
+VNQ.US,D,20200904,000000,76.6177,77.1093,74.7244,75.9955,5342098.8533167,0
+VNQ.US,D,20200908,000000,75.6622,75.7094,74.5298,75.0675,4067328.8805494,0
+VNQ.US,D,20200909,000000,75.4577,76.776,75.3821,75.8106,3403740.514665,0
+VNQ.US,D,20200910,000000,75.8942,75.9955,74.808,74.8817,4643559.0844825,0
+VNQ.US,D,20200911,000000,75.0577,75.1431,73.7787,74.4649,4586039.5205675,0
+VNQ.US,D,20200914,000000,74.9574,76.5135,74.865,76.2825,4022229.1803812,0
+VNQ.US,D,20200915,000000,76.6089,77.9251,76.5529,77.2016,3252029.7783321,0
+VNQ.US,D,20200916,000000,77.6666,78.4,77.2851,77.6106,4011751.2873029,0
+VNQ.US,D,20200917,000000,76.8114,77.3402,75.6062,76.0977,6446495.2328177,0
+VNQ.US,D,20200918,000000,76.0712,76.0712,74.2516,74.3813,5414666.9096887,0
+VNQ.US,D,20200921,000000,73.4524,73.4632,71.7468,72.144,5708901.4063944,0
+VNQ.US,D,20200922,000000,72.3681,73.6018,72.2187,73.0091,4835041.0545812,0
+VNQ.US,D,20200923,000000,73.0543,73.0543,70.7157,70.81,8488317.1706258,0
+VNQ.US,D,20200924,000000,70.8189,72.2,70.4758,71.1895,7342659.255091,0
+VNQ.US,D,20200925,000000,71.0302,72.7082,70.8071,72.6581,3746640.2469991,0
+VNQ.US,D,20200928,000000,73.6765,74.4983,73.5919,74.1435,3712006.2326551,0
+VNQ.US,D,20200929,000000,74.1346,74.1818,73.012,73.6116,3917232.5535674,0
+VNQ.US,D,20200930,000000,73.9842,74.6959,73.0788,73.8358,4819871.5068547,0
+VNQ.US,D,20201001,000000,74.1346,75.3821,73.8072,75.3132,6851187.0679918,0
+VNQ.US,D,20201002,000000,74.3028,76.8556,74.0324,76.6138,3579115.0130162,0
+VNQ.US,D,20201005,000000,76.894,77.296,75.5836,77.0522,2839168.2383704,0
+VNQ.US,D,20201006,000000,77.2488,77.6823,76.2491,76.5479,6234970.9860754,0
+VNQ.US,D,20201007,000000,77.0247,77.0522,76.3042,76.658,2526444.838102,0
+VNQ.US,D,20201008,000000,77.0699,78.1542,76.9402,77.9408,2426500.9972028,0
+VNQ.US,D,20201009,000000,78.4177,78.4314,77.3609,77.6312,7011291.3087702,0
+VNQ.US,D,20201012,000000,77.7256,78.2122,77.1927,77.9969,6048402.4357405,0
+VNQ.US,D,20201013,000000,77.6794,77.7256,76.2108,76.658,4712156.7314677,0
+VNQ.US,D,20201014,000000,76.5843,76.7721,75.6121,75.7232,4976665.5472374,0
+VNQ.US,D,20201015,000000,75.1363,76.7357,75.1166,76.1174,3117970.731387,0
+VNQ.US,D,20201016,000000,76.1262,76.1449,75.4352,75.5748,3128650.0441575,0
+VNQ.US,D,20201019,000000,75.7713,75.9296,74.2831,74.3961,10558184.257392,0
+VNQ.US,D,20201020,000000,74.8916,75.5,74.7421,74.9289,4318989.5614086,0
+VNQ.US,D,20201021,000000,74.7234,75.0597,74.3508,74.7058,2872621.200883,0
+VNQ.US,D,20201022,000000,74.6959,75.0144,74.3685,74.6959,4094669.0605855,0
+VNQ.US,D,20201023,000000,74.977,75.4352,74.518,75.1461,2768338.6984325,0
+VNQ.US,D,20201026,000000,74.5642,74.6762,73.4151,74.0698,2877983.2372341,0
+VNQ.US,D,20201027,000000,74.1533,74.5553,72.8812,72.8812,2421252.8952231,0
+VNQ.US,D,20201028,000000,71.7036,72.4045,70.87,71.1413,4729148.2118645,0
+VNQ.US,D,20201029,000000,71.2534,72.6385,70.5623,72.0959,4968044.1740492,0
+VNQ.US,D,20201030,000000,71.6839,72.2078,70.7638,71.619,4255205.6416123,0
+VNQ.US,D,20201102,000000,72.377,73.3689,71.8914,73.3295,4549795.1659572,0
+VNQ.US,D,20201103,000000,74.0599,75.1825,73.7974,74.7421,4507262.0409576,0
+VNQ.US,D,20201104,000000,75.2759,76.0141,74.2831,74.8739,3066500.8791357,0
+VNQ.US,D,20201105,000000,75.4528,75.9414,74.9191,75.2277,4261486.2738322,0
+VNQ.US,D,20201106,000000,75.4528,75.846,74.4344,74.7146,3953198.1758764,0
+VNQ.US,D,20201109,000000,79.0448,82.5601,77.2016,77.3609,9623867.4797892,0
+VNQ.US,D,20201110,000000,77.4729,78.5671,77.0434,78.4924,6572630.7545991,0
+VNQ.US,D,20201111,000000,78.8098,79.1549,78.0244,78.7912,3653205.9243336,0
+VNQ.US,D,20201112,000000,78.4363,78.7598,77.2292,77.763,4212920.7307788,0
+VNQ.US,D,20201113,000000,78.2309,80.0171,78.2309,79.8401,3682531.8176987,0
+VNQ.US,D,20201116,000000,81.5131,81.7619,79.7821,80.7366,3185322.2211857,0
+VNQ.US,D,20201117,000000,80.1389,81.1239,79.5854,80.8112,4124657.197484,0
+VNQ.US,D,20201118,000000,80.9705,81.4287,79.1844,79.2405,10325612.670088,0
+VNQ.US,D,20201119,000000,79.1284,79.6425,78.2947,79.5491,4518647.3399219,0
+VNQ.US,D,20201120,000000,79.5107,79.6248,78.7626,79.1185,3354292.997505,0
+VNQ.US,D,20201123,000000,79.6621,80.2038,79.1372,79.268,4833748.1029209,0
+VNQ.US,D,20201124,000000,80.1487,80.8024,79.5953,79.6887,5138981.3355452,0
+VNQ.US,D,20201125,000000,79.7545,79.8666,78.6231,79.7359,6194806.0683658,0
+VNQ.US,D,20201127,000000,79.9709,79.9984,79.0537,79.381,2207162.0733122,0
+VNQ.US,D,20201130,000000,79.2768,79.3436,78.2909,78.5484,6858815.5845155,0
+VNQ.US,D,20201201,000000,79.4468,79.8853,79.2041,79.5589,6939501.4648453,0
+VNQ.US,D,20201202,000000,79.381,79.845,78.861,78.9317,3997976.4183541,0
+VNQ.US,D,20201203,000000,79.1087,79.9964,78.9868,79.5953,3621552.5145255,0
+VNQ.US,D,20201204,000000,79.9413,80.8299,79.9413,80.8112,3265116.9719683,0
+VNQ.US,D,20201207,000000,80.6147,80.8761,79.8106,80.1095,2802625.8233067,0
+VNQ.US,D,20201208,000000,79.7545,80.25,79.7172,79.8303,2831881.5249609,0
+VNQ.US,D,20201209,000000,79.9984,80.0908,78.8098,79.3339,5372730.9228675,0
+VNQ.US,D,20201210,000000,78.9052,79.5019,78.6978,78.9868,3997339.6066001,0
+VNQ.US,D,20201211,000000,78.6045,79.0822,78.1453,78.9151,4325077.9293768,0
+VNQ.US,D,20201214,000000,79.5589,80.1192,78.5111,78.5671,3994395.6238263,0
+VNQ.US,D,20201215,000000,79.0163,80.1939,78.4098,80.1752,3066763.3350983,0
+VNQ.US,D,20201216,000000,80.4082,80.8486,79.8666,80.2696,3657220.0763809,0
+VNQ.US,D,20201217,000000,80.6619,81.1141,80.3434,81.0442,3573343.0163826,0
+VNQ.US,D,20201218,000000,81.1288,81.1376,78.9229,79.4173,4265287.8162045,0
+VNQ.US,D,20201221,000000,78.2692,79.0261,77.936,78.9681,5340189.4353256,0
+VNQ.US,D,20201222,000000,79.0163,79.5953,78.6507,79.5206,3025276.9821353,0
+VNQ.US,D,20201223,000000,79.8303,80.3532,78.9367,79.0065,3912939.6692189,0
+VNQ.US,D,20201224,000000,79.32,79.7192,79.0832,79.6995,1645653.8177897,0
+VNQ.US,D,20201228,000000,80.0888,80.2991,79.6248,80.1752,5951725.0525767,0
+VNQ.US,D,20201229,000000,80.4701,80.8978,79.4056,79.4911,4083708.9809714,0
+VNQ.US,D,20201230,000000,79.6907,80.5557,79.5382,79.9275,4205766.2626215,0
+VNQ.US,D,20201231,000000,79.898,80.8074,79.2443,80.6993,5080817.8389779,0
+VNQ.US,D,20210104,000000,80.9538,81.0305,77.9812,78.0756,5590064.8052768,0
+VNQ.US,D,20210105,000000,78.0756,78.7411,78.0372,78.1895,5191301.6264968,0
+VNQ.US,D,20210106,000000,78.1601,78.8355,77.6578,78.3213,6862048.4723021,0
+VNQ.US,D,20210107,000000,78.3901,78.4265,77.6764,78.17,4281900.8717249,0
+VNQ.US,D,20210108,000000,78.4177,79.207,78.2839,78.9308,5190318.942544,0
+VNQ.US,D,20210111,000000,78.4177,78.8836,77.6096,77.8848,6909980.255415,0
+VNQ.US,D,20210112,000000,77.7817,78.1326,77.182,78.0657,8269480.7786946,0
+VNQ.US,D,20210113,000000,78.1228,79.1775,78.1129,79.0163,9498259.9217465,0
+VNQ.US,D,20210114,000000,79.2817,80.0239,78.9868,79.4822,6174055.770986,0
+VNQ.US,D,20210115,000000,79.3014,80.6432,79.036,80.3935,4146583.4603393,0
+VNQ.US,D,20210119,000000,80.8978,80.9351,79.8047,80.1664,5810712.9571666,0
+VNQ.US,D,20210120,000000,80.2313,82.0657,79.9374,81.6951,5470982.0245354,0
+VNQ.US,D,20210121,000000,81.4581,81.4679,80.6029,81.3058,4434225.0225749,0
+VNQ.US,D,20210122,000000,80.888,81.6302,80.6894,81.4964,5549282.4039653,0
+VNQ.US,D,20210125,000000,81.4669,82.74,81.0119,82.1138,8229791.9438937,0
+VNQ.US,D,20210126,000000,82.2947,82.9552,82.1531,82.6928,4953128.9441159,0
+VNQ.US,D,20210127,000000,82.0745,82.8304,80.8309,81.231,6217402.7129238,0
+VNQ.US,D,20210128,000000,81.2487,82.5798,80.9823,81.6665,6564116.194884,0
+VNQ.US,D,20210129,000000,81.2114,82.0263,80.2991,80.7258,7735487.6738498,0
+VNQ.US,D,20210201,000000,81.2212,82.622,80.2126,82.5699,6471529.2591054,0
+VNQ.US,D,20210202,000000,83.1027,83.3682,82.3606,83.0643,4051706.647151,0
+VNQ.US,D,20210203,000000,83.1115,83.1204,81.7147,82.855,5418755.3225316,0
+VNQ.US,D,20210204,000000,82.8737,83.8911,82.7596,83.4251,4334237.4390153,0
+VNQ.US,D,20210205,000000,83.777,83.8813,83.434,83.72,2719402.8686723,0
+VNQ.US,D,20210208,000000,84.0239,84.1782,83.4163,84.1752,3381476.5177804,0
+VNQ.US,D,20210209,000000,84.3286,84.6834,83.9845,84.4701,2651131.7657335,0
+VNQ.US,D,20210210,000000,84.9066,85.6055,84.5556,84.9262,3600868.339772,0
+VNQ.US,D,20210211,000000,85.0786,85.6006,84.6077,85.1061,3912088.2132474,0
+VNQ.US,D,20210212,000000,84.8879,85.2113,84.4799,85.1258,2417881.658557,0
+VNQ.US,D,20210216,000000,85.4384,85.4865,84.0042,84.4701,2920158.2827809,0
+VNQ.US,D,20210217,000000,84.2794,84.4986,83.8518,84.364,3093730.176614,0
+VNQ.US,D,20210218,000000,84.0611,84.364,83.8567,84.0042,3425276.14539,0
+VNQ.US,D,20210219,000000,84.3089,84.9921,84.0808,84.4898,4389476.2809613,0
+VNQ.US,D,20210222,000000,84.2794,85.5642,84.0995,85.1916,3676353.9298673,0
+VNQ.US,D,20210223,000000,85.402,85.9614,85.1828,85.7244,4607977.9906768,0
+VNQ.US,D,20210224,000000,85.7342,86.6426,85.5249,86.3801,3737499.0482416,0
+VNQ.US,D,20210225,000000,86.275,86.8923,84.1477,84.7266,7944721.0259113,0
+VNQ.US,D,20210226,000000,85.0501,85.0599,83.3976,83.491,6861794.154509,0
+VNQ.US,D,20210301,000000,84.4416,85.2015,83.7672,83.8616,5088269.3503175,0
+VNQ.US,D,20210302,000000,83.8911,83.8911,82.5011,83.0546,4962884.5746615,0
+VNQ.US,D,20210303,000000,83.0153,83.3534,82.4028,82.5798,6558534.4279596,0
+VNQ.US,D,20210304,000000,82.74,83.1872,80.6501,81.64,7229713.6713343,0
+VNQ.US,D,20210305,000000,82.2662,82.8166,80.2362,82.5316,7542038.3013031,0
+VNQ.US,D,20210308,000000,82.8835,84.1182,82.275,83.2453,5075994.9563483,0
+VNQ.US,D,20210309,000000,83.7377,84.4416,83.6808,83.7957,4076700.999863,0
+VNQ.US,D,20210310,000000,84.014,85.1641,83.7574,84.6313,3609614.8373145,0
+VNQ.US,D,20210311,000000,85.231,86.1137,84.7071,85.6183,4030844.4499424,0
+VNQ.US,D,20210312,000000,85.5819,87.0869,85.5446,87.0544,3434176.2508795,0
+VNQ.US,D,20210315,000000,87.2541,88.5556,86.8077,88.3461,6342942.1137979,0
+VNQ.US,D,20210316,000000,88.356,88.5556,87.605,87.9863,3286373.8703919,0
+VNQ.US,D,20210317,000000,87.8911,88.1004,87.0072,88.0621,3855187.1502053,0
+VNQ.US,D,20210318,000000,87.7101,87.7947,86.8726,87.1685,3680042.5551392,0
+VNQ.US,D,20210319,000000,87.3021,87.5283,85.9053,85.9801,4661729.5821684,0
+VNQ.US,D,20210322,000000,85.9899,86.7979,85.7067,86.5885,2817690.5921024,0
+VNQ.US,D,20210323,000000,86.559,87.141,85.9801,86.4656,3121992.0043325,0
+VNQ.US,D,20210324,000000,86.5138,87.2009,85.9801,85.9801,4361883.8176744,0
+VNQ.US,D,20210325,000000,85.8562,87.0604,84.8997,86.8588,4414201.0568125,0
+VNQ.US,D,20210326,000000,87.2806,88.7816,87.1282,88.7324,4043814.6573936,0
+VNQ.US,D,20210329,000000,88.5428,88.8298,87.4389,88.2174,5353359.0279267,0
+VNQ.US,D,20210330,000000,88.0847,88.5801,87.9687,88.3314,6091513.3707662,0
+VNQ.US,D,20210331,000000,88.3314,88.7718,87.4437,87.7957,4635540.9530997,0
+VNQ.US,D,20210401,000000,88.2587,89.4413,87.9313,89.3921,5713976.5722747,0
+VNQ.US,D,20210405,000000,89.9947,89.9947,88.8672,89.7372,4436404.0174268,0
+VNQ.US,D,20210406,000000,89.7941,89.975,89.3537,89.9662,5348149.5822516,0
+VNQ.US,D,20210407,000000,89.9849,90.3151,89.2456,90.0331,3179162.6442353,0
+VNQ.US,D,20210408,000000,90.0625,90.3919,89.6133,89.6988,5267455.5637525,0
+VNQ.US,D,20210409,000000,89.8423,89.9574,89.3823,89.5936,5619839.315229,0
+VNQ.US,D,20210412,000000,89.7745,90.1185,89.0205,90.1185,2959285.5838945,0
+VNQ.US,D,20210413,000000,89.9849,90.6838,89.8718,90.5697,4159280.021845,0
+VNQ.US,D,20210414,000000,90.6543,91.1183,89.9662,90.09,4780584.4941671,0
+VNQ.US,D,20210415,000000,90.6444,91.6678,90.4528,91.6678,6797771.1759873,0
+VNQ.US,D,20210416,000000,92.002,92.1357,91.5568,91.8683,3928038.0079633,0
+VNQ.US,D,20210419,000000,91.9165,92.0512,91.2834,92.0512,3016388.0666287,0
+VNQ.US,D,20210420,000000,91.9067,92.9772,91.8683,92.8041,5198927.091207,0
+VNQ.US,D,20210421,000000,92.9192,93.5739,92.5859,93.4156,4611044.0459912,0
+VNQ.US,D,20210422,000000,93.4067,93.7852,92.7,92.9103,3355649.0199781,0
+VNQ.US,D,20210423,000000,93.1207,93.6466,92.8435,93.4549,5482602.3131405,0
+VNQ.US,D,20210426,000000,93.7607,94.2816,93.513,93.7312,5654839.5471951,0
+VNQ.US,D,20210427,000000,94.0094,94.0418,93.4844,93.7223,3234188.8765063,0
+VNQ.US,D,20210428,000000,93.9612,94.0851,93.4746,93.5218,3671635.8261685,0
+VNQ.US,D,20210429,000000,94.143,94.7466,93.6928,94.3249,3472692.1720184,0
+VNQ.US,D,20210430,000000,94.0379,94.9079,93.8649,94.6974,4573839.3873939,0
+VNQ.US,D,20210503,000000,95.1566,95.1566,94.3062,94.5156,7160796.6012008,0
+VNQ.US,D,20210504,000000,94.0762,94.841,93.3694,93.9041,6747582.0681422,0
+VNQ.US,D,20210505,000000,93.741,93.741,91.9735,92.3461,4792518.1022934,0
+VNQ.US,D,20210506,000000,92.4139,92.9389,92.002,92.8631,5911195.9517872,0
+VNQ.US,D,20210507,000000,92.929,94.143,92.7766,94.0851,6157336.9192636,0
+VNQ.US,D,20210510,000000,94.4301,95.1654,94.0467,94.0566,3595751.4657736,0
+VNQ.US,D,20210511,000000,93.2544,93.2544,92.0974,92.872,4223775.014191,0
+VNQ.US,D,20210512,000000,92.6518,92.8288,90.4528,90.5206,4814150.3737798,0
+VNQ.US,D,20210513,000000,90.7988,92.3461,90.7408,91.6963,5356041.572009,0
+VNQ.US,D,20210514,000000,92.1839,93.1108,92.0512,92.7854,4118885.2008504,0
+VNQ.US,D,20210517,000000,92.7481,93.0823,92.4139,92.8818,3474051.246305,0
+VNQ.US,D,20210518,000000,92.9005,93.5031,92.3264,92.9005,3515318.8859658,0
+VNQ.US,D,20210519,000000,92.1839,92.6036,91.2372,92.6036,3769222.6497606,0
+VNQ.US,D,20210520,000000,92.6223,93.9425,92.3657,93.6466,2580744.7387556,0
+VNQ.US,D,20210521,000000,93.8746,94.0566,93.33,93.5493,3159750.0584477,0
+VNQ.US,D,20210524,000000,93.971,95.071,93.8845,94.7171,3653065.5409118,0
+VNQ.US,D,20210525,000000,94.8892,95.0985,94.3062,94.6876,4439753.8913983,0
+VNQ.US,D,20210526,000000,94.8607,95.6441,94.668,95.1084,4727248.9665851,0
+VNQ.US,D,20210527,000000,95.4043,95.4141,94.7683,94.8892,4565014.5599712,0
+VNQ.US,D,20210528,000000,95.4426,95.7394,95.1566,95.4622,3567560.8470372,0
+VNQ.US,D,20210601,000000,95.9302,97.1865,95.5861,97.1865,4587936.7313045,0
+VNQ.US,D,20210602,000000,97.5423,98.4202,97.1186,98.3219,4651865.1036072,0
+VNQ.US,D,20210603,000000,98.204,98.204,97.4932,97.9483,4381384.9060541,0
+VNQ.US,D,20210604,000000,98.4398,98.4398,97.562,97.9975,3265674.4365709,0
+VNQ.US,D,20210607,000000,98.1941,99.5902,98.1646,99.1668,4994031.3834257,0
+VNQ.US,D,20210608,000000,99.4033,100.258,99.2954,99.983,4117920.8277787,0
+VNQ.US,D,20210609,000000,100.278,100.554,100.072,100.12,3393088.6682163,0
+VNQ.US,D,20210610,000000,100.219,101.094,99.9147,100.829,4195644.4144538,0
+VNQ.US,D,20210611,000000,100.849,100.956,99.9345,100.435,3425673.8984185,0
+VNQ.US,D,20210614,000000,100.435,100.819,100.278,100.819,3695149.032053,0
+VNQ.US,D,20210615,000000,100.73,100.819,99.7376,99.7376,4289688.0825515,0
+VNQ.US,D,20210616,000000,99.9533,100.405,98.9117,99.0986,4706805.8850996,0
+VNQ.US,D,20210617,000000,98.833,99.1183,98.3121,98.9709,5289006.453545,0
+VNQ.US,D,20210618,000000,98.4595,98.8822,97.2878,97.2878,5605946.4428242,0
+VNQ.US,D,20210621,000000,97.7871,99.6001,97.2976,99.2954,3842851.7199658,0
+VNQ.US,D,20210622,000000,99.2954,99.4033,98.7151,98.7741,3231135.028446,0
+VNQ.US,D,20210623,000000,98.7741,99.1668,98.5184,98.607,3853416.0810937,0
+VNQ.US,D,20210624,000000,98.9709,98.9709,97.8599,98.3906,3354781.2876678,0
+VNQ.US,D,20210625,000000,98.4202,99.1579,98.2629,99.059,2845623.8412321,0
+VNQ.US,D,20210628,000000,99.2361,99.2954,97.8894,98.7642,4093921.3662736,0
+VNQ.US,D,20210629,000000,98.9215,99.3439,98.43,98.4989,3924159.1529821,0
+VNQ.US,D,20210630,000000,98.5087,99.0491,97.8795,97.9778,6898238.9115403,0
+VNQ.US,D,20210701,000000,98.204,99.1668,97.7084,98.4005,6743744.921279,0
+VNQ.US,D,20210702,000000,98.7839,99.1866,98.3416,98.7052,4624885.0375662,0
+VNQ.US,D,20210706,000000,98.6757,99.6001,97.9778,99.423,4653113.2953361,0
+VNQ.US,D,20210707,000000,99.2756,100.101,98.9512,99.7673,5283460.2911118,0
+VNQ.US,D,20210708,000000,98.8822,99.8751,98.6659,99.4913,6676792.2017801,0
+VNQ.US,D,20210709,000000,100.013,101.143,99.7475,101.134,6005067.7010569,0
+VNQ.US,D,20210712,000000,101.074,102.077,100.858,101.988,5846610.422307,0
+VNQ.US,D,20210713,000000,101.733,101.821,100.18,100.563,5686972.0917256,0
+VNQ.US,D,20210714,000000,100.573,101.566,100.347,101.281,3529496.594299,0
+VNQ.US,D,20210715,000000,101.074,101.546,100.996,101.448,3106388.0818153,0
+VNQ.US,D,20210716,000000,101.801,102.225,101.301,101.379,6685773.6889634,0
+VNQ.US,D,20210719,000000,100.219,100.425,98.7446,99.521,5296253.493379,0
+VNQ.US,D,20210720,000000,100.062,102.264,99.9147,101.861,5194517.2206735,0
+VNQ.US,D,20210721,000000,102.048,102.529,101.703,101.851,4497440.2877857,0
+VNQ.US,D,20210722,000000,101.399,101.409,100.524,101.054,4085314.2348818,0
+VNQ.US,D,20210723,000000,101.418,101.998,101.054,101.88,4288856.9720035,0
+VNQ.US,D,20210726,000000,101.792,102.195,101.192,101.93,2968884.5546796,0
+VNQ.US,D,20210727,000000,101.871,102.677,101.478,102.52,3216480.2199328,0
+VNQ.US,D,20210728,000000,102.598,102.804,101.841,102.155,3716349.9805623,0
+VNQ.US,D,20210729,000000,102.52,103.178,102.077,102.175,3488185.2119778,0
+VNQ.US,D,20210730,000000,102.382,103.679,102.264,102.313,4494213.5036261,0
+VNQ.US,D,20210802,000000,102.874,103.621,101.88,102.087,4248917.8884941,0
+VNQ.US,D,20210803,000000,102.283,102.44,101.488,102.215,5380246.522291,0
+VNQ.US,D,20210804,000000,102.195,102.598,101.506,101.89,4195305.6631532,0
+VNQ.US,D,20210805,000000,102.46,103.119,102.195,103.099,3422927.2662524,0
+VNQ.US,D,20210806,000000,103.257,103.611,102.755,102.912,2860991.7568373,0
+VNQ.US,D,20210809,000000,102.726,102.765,102.175,102.362,2833882.4973574,0
+VNQ.US,D,20210810,000000,102.51,102.52,101.261,101.399,3917594.702105,0
+VNQ.US,D,20210811,000000,101.801,102.116,101.349,101.978,3383303.5368066,0
+VNQ.US,D,20210812,000000,102.215,102.264,101.733,102.205,3005056.6830366,0
+VNQ.US,D,20210813,000000,102.421,102.884,102.077,102.765,2702726.742339,0
+VNQ.US,D,20210816,000000,102.667,103.217,102.392,102.637,3289984.1657837,0
+VNQ.US,D,20210817,000000,102.205,102.569,101.644,102.529,3121101.8920564,0
+VNQ.US,D,20210818,000000,102.323,102.382,101.526,101.596,3572885.2443548,0
+VNQ.US,D,20210819,000000,101.094,102.175,100.927,102.087,4227853.2543221,0
+VNQ.US,D,20210820,000000,101.851,103.021,101.291,102.598,3364878.7213275,0
+VNQ.US,D,20210823,000000,102.804,103.021,102.116,102.412,3356148.5001239,0
+VNQ.US,D,20210824,000000,102.539,102.627,101.506,101.95,2978674.7724452,0
+VNQ.US,D,20210825,000000,101.93,102.529,101.488,101.88,3459000.7193057,0
+VNQ.US,D,20210826,000000,101.978,102.254,101.506,101.92,3001692.5672687,0
+VNQ.US,D,20210827,000000,102.293,103.316,102.185,103.001,3178309.1537215,0
+VNQ.US,D,20210830,000000,103.05,104.033,102.785,104.023,3740627.1570975,0
+VNQ.US,D,20210831,000000,103.699,104.643,103.512,104.525,4373868.2893594,0
+VNQ.US,D,20210901,000000,104.77,106.275,104.732,106.196,5903997.7409695,0
+VNQ.US,D,20210902,000000,106.412,106.757,105.547,106.747,5409755.5244672,0
+VNQ.US,D,20210903,000000,106.5,106.894,105.596,106.767,4634231.7251005,0
+VNQ.US,D,20210907,000000,106.52,106.599,104.741,105.567,5121032.602975,0
+VNQ.US,D,20210908,000000,105.291,106.422,105.046,106.098,4431505.8567304,0
+VNQ.US,D,20210909,000000,105.518,105.636,103.905,103.935,6463217.1363536,0
+VNQ.US,D,20210910,000000,104.023,104.2,102.402,102.421,6123893.1121916,0
+VNQ.US,D,20210913,000000,103.316,103.965,102.824,103.119,5947923.5102045,0
+VNQ.US,D,20210914,000000,103.65,103.689,102.333,102.932,3997776.0159331,0
+VNQ.US,D,20210915,000000,103.06,103.699,102.51,103.266,4184056.6785261,0
+VNQ.US,D,20210916,000000,103.178,103.826,102.578,103.346,3537550.3301729,0
+VNQ.US,D,20210917,000000,103.129,103.621,102.215,102.421,7235203.8838531,0
+VNQ.US,D,20210920,000000,101.291,102.382,100.573,101.792,6448335.476369,0
+VNQ.US,D,20210921,000000,102.313,103.06,101.811,101.841,4541877.7444205,0
+VNQ.US,D,20210922,000000,102.578,103.453,102.126,102.834,4831244.598565,0
+VNQ.US,D,20210923,000000,103.139,103.483,102.529,102.627,4199959.6787681,0
+VNQ.US,D,20210924,000000,102.362,102.765,101.311,101.526,5039339.6241843,0
+VNQ.US,D,20210927,000000,101.566,102.264,100.072,100.17,4450827.9053837,0
+VNQ.US,D,20210928,000000,99.6001,100.042,98.8822,99.4913,7326805.0838654,0
+VNQ.US,D,20210929,000000,100.052,100.72,99.8554,100.239,6429076.4985285,0
+VNQ.US,D,20210930,000000,100.573,100.681,98.5774,98.5774,7248127.2968304,0
+VNQ.US,D,20211001,000000,99.2262,100.662,98.6365,99.9731,6304169.8403236,0
+VNQ.US,D,20211004,000000,99.8554,100.435,99.3835,99.9929,5821803.2474907,0
+VNQ.US,D,20211005,000000,100.072,100.15,98.9611,99.3142,4453840.0453259,0
+VNQ.US,D,20211006,000000,98.9019,100.387,97.8304,100.258,5769239.8287288,0
+VNQ.US,D,20211007,000000,100.799,101.713,100.405,100.524,4186828.7424716,0
+VNQ.US,D,20211008,000000,100.514,100.642,99.5012,99.5803,5467412.4199906,0
+VNQ.US,D,20211011,000000,99.6001,100.268,99.1282,99.8257,2719773.1553791,0
+VNQ.US,D,20211012,000000,100.072,101.556,99.796,101.143,3785434.9004391,0
+VNQ.US,D,20211013,000000,101.016,101.91,100.377,101.871,3481055.1583287,0
+VNQ.US,D,20211014,000000,102.47,103.217,102.205,103.119,2810265.5298132,0
+VNQ.US,D,20211015,000000,103.935,104.023,102.578,103.041,3164899.4851237,0
+VNQ.US,D,20211018,000000,102.608,103.63,102.46,103.296,3535225.8655434,0
+VNQ.US,D,20211019,000000,103.738,103.945,103.257,103.346,3205223.0971363,0
+VNQ.US,D,20211020,000000,103.493,104.977,103.424,104.977,6214215.6023398,0
+VNQ.US,D,20211021,000000,104.918,105.164,104.682,105.114,5007000.5736058,0
+VNQ.US,D,20211022,000000,105.252,105.97,105.154,105.616,5031362.1836484,0
+VNQ.US,D,20211025,000000,105.763,106.215,104.997,105.95,2710528.194962,0
+VNQ.US,D,20211026,000000,106.156,106.609,105.911,106.245,3036007.1584644,0
+VNQ.US,D,20211027,000000,106.648,106.648,105.331,105.341,3688935.5397306,0
+VNQ.US,D,20211028,000000,105.439,106.835,105.361,106.815,3800449.8229474,0
+VNQ.US,D,20211029,000000,106.353,106.767,105.124,105.616,6184927.3480081,0
+VNQ.US,D,20211101,000000,105.861,106.343,104.407,106.137,6036181.9571435,0
+VNQ.US,D,20211102,000000,106.49,107.042,105.803,106.648,3516428.7288152,0
+VNQ.US,D,20211103,000000,106.707,107.287,106.166,106.992,2811558.4814736,0
+VNQ.US,D,20211104,000000,107.032,107.424,105.547,105.98,3488395.7871106,0
+VNQ.US,D,20211105,000000,106.933,107.769,106.432,106.53,3313404.7999916,0
+VNQ.US,D,20211108,000000,106.894,107.1,105.753,106.442,3086804.5944706,0
+VNQ.US,D,20211109,000000,106.56,106.855,106.313,106.628,2758279.9210774,0
+VNQ.US,D,20211110,000000,106.304,106.972,106.088,106.127,4152476.5122424,0
+VNQ.US,D,20211111,000000,106.295,106.323,105.576,106.304,2472965.8752846,0
+VNQ.US,D,20211112,000000,106.599,106.628,105.921,106.225,3297897.5182357,0
+VNQ.US,D,20211115,000000,106.402,106.992,106.009,106.962,2801587.1894393,0
+VNQ.US,D,20211116,000000,107.032,107.11,106.019,106.265,3142642.6091373,0
+VNQ.US,D,20211117,000000,105.99,106.737,104.584,106.599,4819409.6657424,0
+VNQ.US,D,20211118,000000,106.737,106.795,106.137,106.618,2904037.5865079,0
+VNQ.US,D,20211119,000000,106.628,106.717,105.586,105.98,3023970.8059496,0
+VNQ.US,D,20211122,000000,106.088,106.383,105.272,105.459,3461339.4257316,0
+VNQ.US,D,20211123,000000,105.675,106.628,105.282,106.313,3993333.5927222,0
+VNQ.US,D,20211124,000000,106.245,107.788,105.99,107.601,3332282.3011424,0
+VNQ.US,D,20211126,000000,106.058,106.058,103.984,104.603,3628705.9654116,0
+VNQ.US,D,20211129,000000,105.38,106.275,104.603,105.38,4982563.6854964,0
+VNQ.US,D,20211130,000000,104.75,105.026,103.296,103.384,6541414.7713951,0
+VNQ.US,D,20211201,000000,104.358,105.636,101.644,101.674,8922899.4846659,0
+VNQ.US,D,20211202,000000,102.185,105.341,101.95,104.732,7365852.0205563,0
+VNQ.US,D,20211203,000000,104.849,105.341,103.483,104.387,8051508.0499889,0
+VNQ.US,D,20211206,000000,105.016,106.972,105.016,106.215,7446415.8283454,0
+VNQ.US,D,20211207,000000,107.08,108.054,106.825,107.739,5537488.1619896,0
+VNQ.US,D,20211208,000000,107.739,108.772,107.513,108.525,5722200.1924344,0
+VNQ.US,D,20211209,000000,108.103,108.143,106.914,106.943,3845300.2916784,0
+VNQ.US,D,20211210,000000,107.494,107.513,106.815,107.277,3952438.2743105,0
+VNQ.US,D,20211213,000000,107.061,108.762,106.747,108.29,6767717.9337337,0
+VNQ.US,D,20211214,000000,107.985,108.201,106.393,106.894,6116717.2813397,0
+VNQ.US,D,20211215,000000,107.219,108.595,106.894,108.408,6892383.4986706,0
+VNQ.US,D,20211216,000000,108.742,109.371,107.769,108.368,6379387.8881004,0
+VNQ.US,D,20211217,000000,108.181,109.42,107.985,108.231,7435328.5898347,0
+VNQ.US,D,20211220,000000,107.09,107.69,106.176,107.386,6268239.8225057,0
+VNQ.US,D,20211221,000000,108.221,109.096,107.995,108.605,4388942.2135957,0
+VNQ.US,D,20211222,000000,108.909,109.813,108.782,109.716,4664054.0467979,0
+VNQ.US,D,20211223,000000,109.981,110.128,109.017,109.597,7204050.9714619,0
+VNQ.US,D,20211227,000000,109.607,111.475,109.519,111.455,9395115.7457381,0
+VNQ.US,D,20211228,000000,111.386,111.986,111.13,111.868,3713349.0306029,0
+VNQ.US,D,20211229,000000,112.094,112.86,111.504,112.615,3930894.5054161,0
+VNQ.US,D,20211230,000000,112.665,113.579,112.665,113.107,4081729.3712694,0
+VNQ.US,D,20211231,000000,113.127,114.099,113.067,113.421,5564551.6442668,0
+VNQ.US,D,20220103,000000,113.617,113.647,110.924,112.526,10069870.697285,0
+VNQ.US,D,20220104,000000,112.841,113.49,112.291,112.389,5452398.5147535,0
+VNQ.US,D,20220105,000000,112.203,112.241,109.057,109.174,7086543.9437669,0
+VNQ.US,D,20220106,000000,109.312,109.706,108.133,109.272,6110925.9565539,0
+VNQ.US,D,20220107,000000,108.987,109.352,108.28,108.555,7159154.7255282,0
+VNQ.US,D,20220110,000000,107.886,108.034,106.589,107.926,6721953.9554897,0
+VNQ.US,D,20220111,000000,107.808,108.201,106.432,108.093,5695628.0521336,0
+VNQ.US,D,20220112,000000,108.103,108.88,108.054,108.221,4430595.3990309,0
+VNQ.US,D,20220113,000000,108.525,108.997,107.818,108.005,4011356.5860879,0
+VNQ.US,D,20220114,000000,107.424,107.533,105.753,107.022,6612980.8156622,0
+VNQ.US,D,20220118,000000,106.323,106.471,105.194,105.901,5962519.3169897,0
+VNQ.US,D,20220119,000000,106.471,106.914,104.475,104.475,5227715.865393,0
+VNQ.US,D,20220120,000000,104.613,105.881,103.07,103.139,7141415.5508195,0
+VNQ.US,D,20220121,000000,103.178,104.22,102.617,102.884,8214958.0956541,0
+VNQ.US,D,20220124,000000,101.831,103.336,99.334,103.079,16007069.117516,0
+VNQ.US,D,20220125,000000,101.95,103.443,100.74,102.667,10169936.610725,0
+VNQ.US,D,20220126,000000,103.266,104.475,100.377,101.064,9808332.3133391,0
+VNQ.US,D,20220127,000000,101.664,102.529,98.9611,99.3934,7630226.5565312,0
+VNQ.US,D,20220128,000000,99.5309,102.617,98.371,102.608,7082660.0024298,0
+VNQ.US,D,20220131,000000,102.235,104.063,101.743,103.866,7627990.5944936,0
+VNQ.US,D,20220201,000000,103.778,104.25,102.874,103.493,9829505.7955266,0
+VNQ.US,D,20220202,000000,104.033,105.114,103.905,104.82,4724806.4984996,0
+VNQ.US,D,20220203,000000,104.151,104.672,103.621,103.699,5577734.4613931,0
+VNQ.US,D,20220204,000000,103.031,103.896,101.703,102.677,7022541.3106686,0
+VNQ.US,D,20220207,000000,102.598,103.237,102.303,102.529,5994759.6922644,0
+VNQ.US,D,20220208,000000,102.47,102.844,101.792,102.048,6245508.8981529,0
+VNQ.US,D,20220209,000000,103.119,104.437,103.119,104.358,5877981.030729,0
+VNQ.US,D,20220210,000000,102.932,104.358,101.32,101.89,7106640.1357826,0
+VNQ.US,D,20220211,000000,102.412,102.804,100.357,100.966,5808717.0711258,0
+VNQ.US,D,20220214,000000,101.104,101.723,99.6199,100.042,5472401.1178213,0
+VNQ.US,D,20220215,000000,100.917,101.536,100.582,100.947,3695137.8420702,0
+VNQ.US,D,20220216,000000,101.054,101.664,100.327,101.418,4431994.1468934,0
+VNQ.US,D,20220217,000000,101.035,101.339,100.2,100.337,4957682.2498846,0
+VNQ.US,D,20220218,000000,100.082,101.143,99.6001,99.7277,4919300.6085405,0
+VNQ.US,D,20220222,000000,99.3538,100.082,98.7151,99.3736,6808929.62348,0
+VNQ.US,D,20220223,000000,100.21,100.642,97.6888,97.7281,6342657.2778696,0
+VNQ.US,D,20220224,000000,95.8221,99.6783,95.5281,99.3736,9695692.9282052,0
+VNQ.US,D,20220225,000000,99.7673,101.91,99.3241,101.763,6004321.0240162,0
+VNQ.US,D,20220228,000000,100.927,101.33,99.1866,100.248,7463523.2776558,0
+VNQ.US,D,20220301,000000,100.504,101.114,99.1866,99.7179,9099403.1540186,0
+VNQ.US,D,20220302,000000,100.082,102.097,99.9345,101.586,7104707.3205545,0
+VNQ.US,D,20220303,000000,102.155,102.755,101.104,102.421,6665869.7611993,0
+VNQ.US,D,20220304,000000,101.526,102.991,101.271,102.892,6644861.0769417,0
+VNQ.US,D,20220307,000000,102.667,102.912,100.809,100.858,6654757.0909092,0
+VNQ.US,D,20220308,000000,100.809,102.165,100.023,100.367,7252574.8063972,0
+VNQ.US,D,20220309,000000,102.058,102.932,101.743,101.91,5918103.2230495,0
+VNQ.US,D,20220310,000000,100.839,102.412,100.563,102.165,4127041.6811127,0
+VNQ.US,D,20220311,000000,102.952,103.424,101.291,101.359,5504575.3704697,0
+VNQ.US,D,20220314,000000,101.93,102.107,100.111,100.563,4643537.7217879,0
+VNQ.US,D,20220315,000000,101.468,101.998,100.317,101.241,5364879.623957,0
+VNQ.US,D,20220316,000000,101.978,102.922,100.268,102.44,6711142.3974669,0
+VNQ.US,D,20220317,000000,102.067,104.023,102.048,104.023,3932140.6626026,0
+VNQ.US,D,20220318,000000,103.965,104.377,103.394,104.023,5948171.7243706,0
+VNQ.US,D,20220321,000000,104.102,104.584,102.942,103.384,4676324.3716824,0
+VNQ.US,D,20220322,000000,104.013,104.288,103.424,103.65,4858290.7872321,0
+VNQ.US,D,20220323,000000,103.217,103.709,102.352,102.49,4674832.0348721,0
+VNQ.US,D,20220324,000000,102.52,103.168,102.126,103.139,3960714.7925711,0
+VNQ.US,D,20220325,000000,103.591,104.427,103.227,104.427,4572940.1196773,0
+VNQ.US,D,20220328,000000,104.525,105.537,104.303,105.537,4202309.575177,0
+VNQ.US,D,20220329,000000,106.58,108.81,106.471,108.633,5442951.1173731,0
+VNQ.US,D,20220330,000000,108.191,108.388,107.361,107.848,5306406.8769532,0
+VNQ.US,D,20220331,000000,108.29,108.614,106.53,106.53,7596075.7459941,0
+VNQ.US,D,20220401,000000,107.022,108.643,106.677,108.605,6682384.141416,0
+VNQ.US,D,20220404,000000,108.643,108.875,107.12,108.073,6420766.410319,0
+VNQ.US,D,20220405,000000,107.769,109.1,107.219,107.543,5080054.8855983,0
+VNQ.US,D,20220406,000000,107.11,108.929,106.594,108.82,5138084.1023709,0
+VNQ.US,D,20220407,000000,108.191,108.28,107.032,107.739,5430371.5420521,0
+VNQ.US,D,20220408,000000,107.896,108.388,107.13,107.916,6043589.7258227,0
+VNQ.US,D,20220411,000000,107.631,108.221,106.526,106.757,4390200.5780362,0
+VNQ.US,D,20220412,000000,106.805,107.567,106.181,106.599,5182790.1185953,0
+VNQ.US,D,20220413,000000,106.668,107.513,106.323,107.356,4753956.4039518,0
+VNQ.US,D,20220414,000000,107.779,108.25,106.805,106.894,4541858.4162681,0
+VNQ.US,D,20220418,000000,106.677,107.277,105.94,106.461,4330515.2437946,0
+VNQ.US,D,20220419,000000,107.012,109.076,106.904,108.782,7666353.9249566,0
+VNQ.US,D,20220420,000000,109.174,110.954,109.091,110.59,5489067.0714427,0
+VNQ.US,D,20220421,000000,111.15,111.484,109.724,109.823,4903919.4684101,0
+VNQ.US,D,20220422,000000,109.548,109.656,107.828,107.896,5002751.4319177,0
+VNQ.US,D,20220425,000000,107.562,108.063,105.828,107.621,6136517.4474441,0
+VNQ.US,D,20220426,000000,107.307,107.966,105.783,105.851,6324877.4123141,0
+VNQ.US,D,20220427,000000,105.911,106.762,105.065,105.154,6110859.8339276,0
+VNQ.US,D,20220428,000000,105.675,107.429,104.554,107.09,7360229.562785,0
+VNQ.US,D,20220429,000000,106.432,106.58,101.92,102.175,9739240.2725639,0
+VNQ.US,D,20220502,000000,102.109,102.765,97.6731,99.708,12091007.443068,0
+VNQ.US,D,20220503,000000,100.042,101.556,99.3686,100.947,7370508.0707135,0
+VNQ.US,D,20220504,000000,101.016,102.313,99.2262,102.107,8836692.8736821,0
+VNQ.US,D,20220505,000000,101.684,102.215,98.6168,99.3835,9037461.512316,0
+VNQ.US,D,20220506,000000,98.6757,98.9907,97.1914,98.204,9560782.4252886,0
+VNQ.US,D,20220509,000000,97.3191,97.3191,93.5345,93.8786,8638408.4112519,0
+VNQ.US,D,20220510,000000,94.9403,95.6088,91.4309,92.1681,12744647.914155,0
+VNQ.US,D,20220511,000000,92.3648,94.1243,91.7749,91.9716,9252940.9093776,0
+VNQ.US,D,20220512,000000,91.8045,92.7973,91.3031,92.6892,8455885.5483706,0
+VNQ.US,D,20220513,000000,93.4953,95.1664,92.8956,95.1369,7666972.4258296,0
+VNQ.US,D,20220516,000000,94.9894,95.3433,94.3406,94.5373,4694056.4254928,0
+VNQ.US,D,20220517,000000,95.6677,95.8545,94.4095,95.825,4569659.4201455,0
+VNQ.US,D,20220518,000000,95.5399,95.6775,92.6834,93.0431,5218867.6407332,0
+VNQ.US,D,20220519,000000,92.2959,93.741,92.2959,92.6301,6475054.1037186,0
+VNQ.US,D,20220520,000000,93.4854,93.7115,91.7651,93.2199,4548492.041585,0
+VNQ.US,D,20220523,000000,94.0261,94.5667,92.6773,94.3013,4743065.4987775,0
+VNQ.US,D,20220524,000000,93.8688,95.2745,92.4593,95.0976,5997069.9150975,0
+VNQ.US,D,20220525,000000,94.724,96.1592,94.4487,95.9037,4668568.6962621,0
+VNQ.US,D,20220526,000000,96.2673,96.9653,95.8938,96.0216,4430452.9810668,0
+VNQ.US,D,20220527,000000,96.523,98.6168,96.523,98.5971,5076183.1515152,0
+VNQ.US,D,20220531,000000,97.6927,98.0368,96.8523,97.388,6385473.2042552,0
+VNQ.US,D,20220601,000000,97.7124,97.8205,95.3334,96.5819,4686648.6568135,0
+VNQ.US,D,20220602,000000,96.2182,97.9581,95.0473,97.909,5544950.8633121,0
+VNQ.US,D,20220603,000000,97.1423,97.6632,96.346,96.6016,5076276.7404632,0
+VNQ.US,D,20220606,000000,97.4077,97.6042,96.061,96.2968,5539324.3364562,0
+VNQ.US,D,20220607,000000,95.825,97.6731,95.4515,97.6239,6601241.5063298,0
+VNQ.US,D,20220608,000000,96.9947,97.2406,95.1664,95.3728,4645047.3522081,0
+VNQ.US,D,20220609,000000,94.9698,95.5006,93.1118,93.1118,4433973.7565953,0
+VNQ.US,D,20220610,000000,91.8929,92.1387,90.9885,91.0475,7385489.4232731,0
+VNQ.US,D,20220613,000000,89.0225,89.0717,86.1225,86.4961,8707567.5919244,0
+VNQ.US,D,20220614,000000,86.791,86.9582,85.1592,85.8375,8857860.2522426,0
+VNQ.US,D,20220615,000000,86.6436,89.0717,86.4174,87.8724,9004033.9815828,0
+VNQ.US,D,20220616,000000,85.7883,86.506,85.1887,85.5623,8222924.3462071,0
+VNQ.US,D,20220617,000000,85.5327,87.3415,85.4197,86.2111,7926461.0083622,0
+VNQ.US,D,20220621,000000,87.0072,88.354,86.968,87.4104,6035521.7481525,0
+VNQ.US,D,20220622,000000,86.4961,89.6517,86.4863,88.5211,6358102.5060839,0
+VNQ.US,D,20220623,000000,88.8476,90.4601,88.7981,90.2029,6205853.6603929,0
+VNQ.US,D,20220624,000000,90.846,92.2408,90.5788,92.1221,4707083.9083169,0
+VNQ.US,D,20220627,000000,92.0529,92.9828,91.4395,91.9836,3825205.739867,0
+VNQ.US,D,20220628,000000,92.5277,93.2301,90.7371,90.8657,4787442.0224045,0
+VNQ.US,D,20220629,000000,90.3513,90.4799,89.3027,90.3018,4656689.8881686,0
+VNQ.US,D,20220630,000000,89.6687,91.2417,88.996,90.1337,6472003.7128861,0
+VNQ.US,D,20220701,000000,89.9952,92.0133,89.827,91.7561,4561344.1675351,0
+VNQ.US,D,20220705,000000,90.8262,91.5286,89.362,91.4989,5210296.310736,0
+VNQ.US,D,20220706,000000,91.7858,92.5475,91.024,91.3307,3466073.2920323,0
+VNQ.US,D,20220707,000000,91.8847,92.3892,91.3356,91.578,3065397.6693258,0
+VNQ.US,D,20220708,000000,91.3802,91.7759,90.658,91.0933,3547849.6034615,0
+VNQ.US,D,20220711,000000,90.7965,91.2615,90.1881,90.8954,3490718.3878166,0
+VNQ.US,D,20220712,000000,90.4206,91.4593,89.8962,90.5393,4443771.2613389,0
+VNQ.US,D,20220713,000000,89.5203,90.7668,88.9564,90.104,5632710.8871334,0
+VNQ.US,D,20220714,000000,88.6102,89.6885,88.4915,89.2928,4543208.83004,0
+VNQ.US,D,20220715,000000,90.747,91.2417,89.9259,90.8064,5180316.0434841,0
+VNQ.US,D,20220718,000000,91.4395,91.5385,89.8072,90.1633,3434756.7048334,0
+VNQ.US,D,20220719,000000,90.9746,92.6069,90.8756,92.4981,3698733.4684567,0
+VNQ.US,D,20220720,000000,92.3299,93.4082,91.8253,92.2804,4258047.0486796,0
+VNQ.US,D,20220721,000000,92.4684,93.0224,91.3901,93.0125,5117765.757313,0
+VNQ.US,D,20220722,000000,93.5665,94.0908,92.78,93.4972,3654343.7905815,0
+VNQ.US,D,20220725,000000,93.5962,94.1897,93.1807,93.6555,3287987.9370425,0
+VNQ.US,D,20220726,000000,93.6456,94.254,93.4082,93.7544,3373451.7637263,0
+VNQ.US,D,20220727,000000,93.982,94.5409,93.1807,94.3183,4206118.585506,0
+VNQ.US,D,20220728,000000,94.9416,97.4643,94.9317,97.3752,4144739.8536606,0
+VNQ.US,D,20220729,000000,97.3752,98.2511,96.9795,97.8995,3337141.6662869,0
+VNQ.US,D,20220801,000000,97.395,97.6423,96.6432,97.1081,3611613.8989036,0
+VNQ.US,D,20220802,000000,97.0784,97.3554,95.8023,95.8616,4782520.2812383,0
+VNQ.US,D,20220803,000000,96.4552,97.1675,96.1188,96.1683,3140641.9841611,0
+VNQ.US,D,20220804,000000,96.2969,96.4453,95.4382,96.0199,2915573.1563007,0
+VNQ.US,D,20220805,000000,95.3175,96.3365,94.9812,96.287,2748773.7409538,0
+VNQ.US,D,20220808,000000,96.9498,97.8402,96.5838,97.1477,4745011.3370083,0
+VNQ.US,D,20220809,000000,97.2763,97.6918,96.8509,97.6819,3440553.8265398,0
+VNQ.US,D,20220810,000000,98.7899,99.3142,98.4041,99.1658,3199743.3114373,0
+VNQ.US,D,20220811,000000,99.6011,100.036,98.6514,98.9284,2174962.8077208,0
+VNQ.US,D,20220812,000000,99.522,100.699,99.4923,100.63,3460824.0412875,0
+VNQ.US,D,20220815,000000,100.422,101.184,100.244,101.036,2158528.7005364,0
+VNQ.US,D,20220816,000000,100.59,101.273,100.402,100.768,3720702.891851,0
+VNQ.US,D,20220817,000000,99.8583,100.759,99.5615,100.165,3723417.9866903,0
+VNQ.US,D,20220818,000000,100.175,100.422,99.0372,99.5022,2287872.7457511,0
+VNQ.US,D,20220819,000000,98.9086,99.3043,98.1073,98.4535,2819015.4480602,0
+VNQ.US,D,20220822,000000,97.6819,97.761,96.2079,96.3068,3555645.1400961,0
+VNQ.US,D,20220823,000000,96.2079,96.2573,94.7042,95.0702,5666037.0084129,0
+VNQ.US,D,20220824,000000,95.1592,96.198,95.0801,95.6143,2317200.01551,0
+VNQ.US,D,20220825,000000,95.9111,97.0686,95.7132,97.0389,2152290.8560639,0
+VNQ.US,D,20220826,000000,97.1378,97.1378,94.5508,94.5953,3221870.4246287,0
+VNQ.US,D,20220829,000000,94.0314,94.7141,93.5665,93.7446,2864504.9111868,0
+VNQ.US,D,20220830,000000,94.1007,94.1007,92.1815,92.4486,3683128.243539,0
+VNQ.US,D,20220831,000000,92.9729,93.3884,91.8006,92.0133,4145198.7714033,0
+VNQ.US,D,20220901,000000,91.4593,92.2013,90.5294,92.1815,4797491.7144717,0
+VNQ.US,D,20220902,000000,92.9828,93.1609,90.6778,90.8954,3600620.0897182,0
+VNQ.US,D,20220906,000000,91.2812,92.1023,90.7767,91.7165,4641510.2235366,0
+VNQ.US,D,20220907,000000,91.7165,93.6901,91.677,93.5071,3720970.7623397,0
+VNQ.US,D,20220908,000000,93.0224,94.0908,92.7454,93.7643,3445266.3254753,0
+VNQ.US,D,20220909,000000,94.0611,95.1048,93.6654,94.7833,4174587.7019162,0
+VNQ.US,D,20220912,000000,95.1592,95.8814,95.0405,95.7033,2767194.1330821,0
+VNQ.US,D,20220913,000000,93.8336,94.0908,91.7413,92.043,4877165.4952733,0
+VNQ.US,D,20220914,000000,91.6522,91.9342,90.3513,90.9943,5359034.1793262,0
+VNQ.US,D,20220915,000000,91.024,91.2911,89.2136,89.3126,6800679.7915816,0
+VNQ.US,D,20220916,000000,88.8476,89.4214,88.1452,89.3225,6881503.8992363,0
+VNQ.US,D,20220919,000000,88.5211,89.2285,87.9276,89.1938,4515477.6640604,0
+VNQ.US,D,20220920,000000,88.3629,88.442,86.5786,87.0273,5914294.3230988,0
+VNQ.US,D,20220921,000000,87.6308,88.1452,85.6225,85.6522,7206134.6281377,0
+VNQ.US,D,20220922,000000,85.395,85.4346,84.2631,84.564,6816603.4285896,0
+VNQ.US,D,20220923,000000,83.7,84.125,82.52,83.44,8982151,0
+VNQ.US,D,20220926,000000,82.99,83.05,80.25,81.1,8119556,0
+VNQ.US,D,20220927,000000,81.8,82.35,79.82,80.02,10015042,0
+VNQ.US,D,20220928,000000,80.75,82.01,79.93,81.68,9000307,0
+VNQ.US,D,20220929,000000,80.86,80.8615,78.73,79.28,8576366,0
+VNQ.US,D,20220930,000000,79.7,80.74,79.5,80.17,9023690,0
+VNQ.US,D,20221003,000000,81.4,82.11,80.04,81.6,8718483,0
+VNQ.US,D,20221004,000000,82.55,83.87,82.43,83.25,6439322,0
+VNQ.US,D,20221005,000000,82.12,82.25,80.27,81.62,6518352,0
+VNQ.US,D,20221006,000000,81.39,81.72,79.1822,79.35,7820847,0
+VNQ.US,D,20221007,000000,78.6,79.04,76.9197,77.44,6913712,0
+VNQ.US,D,20221010,000000,77.55,78.21,76.59,76.71,6549567,0
+VNQ.US,D,20221011,000000,76.66,78.015,75.76,77.49,7189757,0
+VNQ.US,D,20221012,000000,77.5,77.5,76.2,76.68,6634594,0
+VNQ.US,D,20221013,000000,75.15,78.46,74.66,78.08,8561225,0
+VNQ.US,D,20221014,000000,78.68,79.28,76.03,76.14,7320932,0
+VNQ.US,D,20221017,000000,77.55,79.31,77.4899,79.01,5823762,0
+VNQ.US,D,20221018,000000,80.31,80.99,79.13,79.87,5609197,0
+VNQ.US,D,20221019,000000,79.09,79.35,77.4,77.88,6452125,0
+VNQ.US,D,20221020,000000,77.92,78.79,77.32,77.54,4959732,0
+VNQ.US,D,20221021,000000,77.81,78.19,76.54,78.15,6060123,0
+VNQ.US,D,20221024,000000,78.79,79.11,77.57,78.14,4918185,0
+VNQ.US,D,20221025,000000,78.43,81.36,78.41,81.21,5815759,0
+VNQ.US,D,20221026,000000,81.13,81.91,80.61,81.16,5747008,0
+VNQ.US,D,20221027,000000,81.61,82.215,81.02,81.28,5239564,0
+VNQ.US,D,20221028,000000,80.95,83.281,80.72,83.07,4651445,0
+VNQ.US,D,20221031,000000,82.3,83.43,82.08,82.98,5112295,0
+VNQ.US,D,20221101,000000,83.8802,84.13,82.76,82.95,4751140,0
+VNQ.US,D,20221102,000000,82.43,83.42,80.51,80.67,7246391,0
+VNQ.US,D,20221103,000000,79.93,81.17,79.03,80.56,5231804,0
+VNQ.US,D,20221104,000000,81.2,82.21,80.1,81.66,5664766,0
+VNQ.US,D,20221107,000000,82.09,82.55,81.11,81.66,5545824,0
+VNQ.US,D,20221108,000000,81.88,82.78,81.39,81.91,5578434,0
+VNQ.US,D,20221109,000000,81.71,82.615,80.865,81.07,5510448,0
+VNQ.US,D,20221110,000000,84,87.17,83.95,87,8312584,0
+VNQ.US,D,20221111,000000,87.03,87.89,86.66,86.99,5928004,0
+VNQ.US,D,20221114,000000,86.51,86.62,84.81,84.87,6173006,0
+VNQ.US,D,20221115,000000,86,86.385,84.88,85.79,5283908,0
+VNQ.US,D,20221116,000000,85.57,85.9,84.81,85.01,4258283,0
+VNQ.US,D,20221117,000000,83.96,84.61,83.6,84.43,4463482,0
+VNQ.US,D,20221118,000000,85.44,85.84,84.64,85.5,3854069,0
+VNQ.US,D,20221121,000000,85.2,86.03,84.94,85.95,3505934,0
+VNQ.US,D,20221122,000000,86.32,86.53,85.76,86.42,3515140,0
+VNQ.US,D,20221123,000000,86.31,86.91,85.79,86.49,4423826,0
+VNQ.US,D,20221125,000000,86.57,87.06,86.57,87.04,1524066,0
+VNQ.US,D,20221128,000000,86.55,86.96,84.51,84.71,4032741,0
+VNQ.US,D,20221129,000000,84.78,86.2183,84.51,86.11,6035678,0
+VNQ.US,D,20221130,000000,85.91,88.14,85.27,88.08,7077835,0
+VNQ.US,D,20221201,000000,88.72,89.38,87.17,87.89,5039074,0
+VNQ.US,D,20221202,000000,86.85,88.07,86.49,87.63,3953700,0
+VNQ.US,D,20221205,000000,87.37,87.37,85.84,86.03,5983225,0
+VNQ.US,D,20221206,000000,86.21,86.25,84.85,85.22,5276881,0
+VNQ.US,D,20221207,000000,85.05,86.29,84.88,85.39,6206746,0
+VNQ.US,D,20221208,000000,85.66,86.77,85.5,85.99,3994372,0
+VNQ.US,D,20221209,000000,85.71,86.66,85.5,85.83,4572502,0
+VNQ.US,D,20221212,000000,86.03,86.5,85.06,86.49,5115862,0
+VNQ.US,D,20221213,000000,88.88,89.47,87.08,88.09,6864416,0
+VNQ.US,D,20221214,000000,88.03,89.11,87.05,87.49,6553270,0
+VNQ.US,D,20221215,000000,86.509,87.12,85.84,86.32,5325477,0
+VNQ.US,D,20221216,000000,85.42,85.42,83.16,84.09,8166432,0
+VNQ.US,D,20221219,000000,84,84,82.52,83.02,3776122,0
+VNQ.US,D,20221220,000000,82.63,83.29,81.86,82.81,6614822,0
+VNQ.US,D,20221221,000000,83.36,84.42,83.25,83.52,7101745,0
+VNQ.US,D,20221222,000000,81.67,82.06,80.49,82.01,6620459,0
+VNQ.US,D,20221223,000000,81.76,82.765,81.4,82.74,3539554,0
+VNQ.US,D,20221227,000000,82.712,82.97,81.98,82.71,3962002,0
+VNQ.US,D,20221228,000000,82.88,83.27,81.18,81.3,5167955,0
+VNQ.US,D,20221229,000000,81.87,83.26,81.63,83.08,5398596,0
+VNQ.US,D,20221230,000000,82.48,82.85,81.5036,82.48,4897662,0
+VNQ.US,D,20230103,000000,83.168,83.86,81.66,82.56,5906736,0
+VNQ.US,D,20230104,000000,83.25,85.179,83.17,84.43,6860246,0
+VNQ.US,D,20230105,000000,83.76,83.76,81.96,82.16,6839615,0
+VNQ.US,D,20230106,000000,82.57,84.66,82.2,84.37,5962191,0
+VNQ.US,D,20230109,000000,84.64,85.325,84.04,84.4,5699259,0
+VNQ.US,D,20230110,000000,84.27,84.59,83.47,84.59,8040796,0
+VNQ.US,D,20230111,000000,85.22,87.65,85.22,87.62,5663308,0
+VNQ.US,D,20230112,000000,88,88.8599,87.13,88.73,5890562,0
+VNQ.US,D,20230113,000000,87.8,88.53,87.53,88.18,4153786,0
+VNQ.US,D,20230117,000000,88.31,88.89,88.08,88.43,3943942,0
+VNQ.US,D,20230118,000000,88.68,88.98,86.985,87.14,5984197,0
+VNQ.US,D,20230119,000000,86.66,87.63,86.61,86.66,4696835,0
+VNQ.US,D,20230120,000000,86.68,87.72,85.67,87.69,4251191,0
+VNQ.US,D,20230123,000000,87.7,88.585,87.14,88.09,5154168,0
+VNQ.US,D,20230124,000000,87.85,88.68,87,88.31,3810615,0
+VNQ.US,D,20230125,000000,87.91,88.49,87.5,88.35,4953525,0
+VNQ.US,D,20230126,000000,88.85,89.36,88.365,89.34,3938999,0
+VNQ.US,D,20230127,000000,89.14,90.68,89.14,90.34,4972190,0
+VNQ.US,D,20230130,000000,89.62,90.58,89.15,89.19,4737710,0
+VNQ.US,D,20230131,000000,89.29,91.17,89.14,91.06,5449771,0
+VNQ.US,D,20230201,000000,90.5701,92.24,89.6,91.62,9787435,0
+VNQ.US,D,20230202,000000,92.45,94.525,92.42,93.7,5218684,0
+VNQ.US,D,20230203,000000,92.39,92.44,90.8,91.94,5352966,0
+VNQ.US,D,20230206,000000,90.8,91.38,90.34,91.27,3787593,0
+VNQ.US,D,20230207,000000,90.84,91.49,89.87,91.07,5912659,0
+VNQ.US,D,20230208,000000,90.65,91.15,90.32,90.64,4886938,0
+VNQ.US,D,20230209,000000,91.012,91.53,89.405,89.65,2905154,0
+VNQ.US,D,20230210,000000,89.25,90.13,88.76,89.96,3270260,0
+VNQ.US,D,20230213,000000,90.18,90.9,90.08,90.76,2921931,0
+VNQ.US,D,20230214,000000,90.47,91.16,89.5,90.04,4217601,0
+VNQ.US,D,20230215,000000,89.49,90.42,89.24,90.4,3670218,0
+VNQ.US,D,20230216,000000,89.13,90.31,88.42,89.52,4493074,0
+VNQ.US,D,20230217,000000,89.205,89.46,88.32,89.17,4299623,0
+VNQ.US,D,20230221,000000,88.61,88.62,86.99,87.38,4926568,0
+VNQ.US,D,20230222,000000,87.6,87.77,86.2,86.59,4456563,0
+VNQ.US,D,20230223,000000,87.12,87.47,86.29,87.24,6074921,0
+VNQ.US,D,20230224,000000,86.26,86.33,85.265,85.71,5065365,0
+VNQ.US,D,20230227,000000,86.54,87.15,85.47,85.84,5170985,0
+VNQ.US,D,20230228,000000,85.802,86.84,85.62,85.72,7261084,0
+VNQ.US,D,20230301,000000,85.12,85.37,83.96,84.64,7041843,0
+VNQ.US,D,20230302,000000,84.04,85.76,83.92,85.63,5208831,0
+VNQ.US,D,20230303,000000,86.3099,87.125,86.06,86.93,4542142,0
+VNQ.US,D,20230306,000000,87.33,87.41,86.385,86.59,3893712,0
+VNQ.US,D,20230307,000000,86.53,86.61,84.39,84.57,6540561,0
+VNQ.US,D,20230308,000000,84.53,86.04,84.49,85.54,5750544,0
+VNQ.US,D,20230309,000000,85.68,85.76,83.395,83.58,5974604,0
+VNQ.US,D,20230310,000000,83.46,83.63,80.38,80.81,10351039,0
+VNQ.US,D,20230313,000000,80.39,82.955,80.09,81.87,16288018,0
+VNQ.US,D,20230314,000000,83.26,83.62,81.77,82.66,8706485,0
+VNQ.US,D,20230315,000000,81.31,82.85,81.295,82.6,10284920,0
+VNQ.US,D,20230316,000000,81.86,82.83,80.95,82.42,10324718,0
+VNQ.US,D,20230317,000000,82.08,82.16,80.47,80.55,9103196,0
+VNQ.US,D,20230320,000000,81.16,81.82,80.44,81.47,6300389,0
+VNQ.US,D,20230321,000000,82,82.22,80.4,81.11,5024548,0
+VNQ.US,D,20230322,000000,80.64,80.67,78.06,78.08,8283584,0
+VNQ.US,D,20230323,000000,78.48,79.49,77.31,77.59,6274549,0
+VNQ.US,D,20230324,000000,76.46,78.805,76.22,78.79,8380046,0
+VNQ.US,D,20230327,000000,79.26,79.55,78.585,78.7,4956841,0
+VNQ.US,D,20230328,000000,78.12,78.86,77.82,78.51,4213790,0
+VNQ.US,D,20230329,000000,79.44,80.35,79.3,80.25,6364069,0
+VNQ.US,D,20230330,000000,81.02,81.55,80.9,81.3,4838021,0
+VNQ.US,D,20230331,000000,81.77,83.115,81.64,83.04,6148234,0
+VNQ.US,D,20230403,000000,82.94,83.62,81.96,82.38,7582867,0
+VNQ.US,D,20230404,000000,82.55,82.72,81.72,82.27,6243416,0
+VNQ.US,D,20230405,000000,82.04,82.6,81.705,81.83,7024099,0
+VNQ.US,D,20230406,000000,82.12,82.44,81.47,82.39,7008287,0
+VNQ.US,D,20230410,000000,82,82.785,81.53,82.77,3972202,0
+VNQ.US,D,20230411,000000,82.93,83.8,82.6,83.12,4839463,0
+VNQ.US,D,20230412,000000,83.86,83.98,82.58,82.72,5920529,0
+VNQ.US,D,20230413,000000,82.78,82.825,81.68,82.47,3884383,0
+VNQ.US,D,20230414,000000,82.52,83.0142,80.565,81.19,5078498,0
+VNQ.US,D,20230417,000000,81.19,82.9,81.19,82.88,5149004,0
+VNQ.US,D,20230418,000000,82.97,82.98,82.27,82.69,4189656,0
+VNQ.US,D,20230419,000000,82.27,83.37,81.97,83.18,3624363,0
+VNQ.US,D,20230420,000000,82.68,82.77,81.93,82.36,4604398,0
+VNQ.US,D,20230421,000000,82.39,82.77,81.675,82.37,5136647,0
+VNQ.US,D,20230424,000000,82.36,82.74,81.42,82.06,3673554,0
+VNQ.US,D,20230425,000000,81.6,81.89,81.155,81.25,5127545,0
+VNQ.US,D,20230426,000000,81.09,81.82,80.29,80.47,5128707,0
+VNQ.US,D,20230427,000000,80.75,82.515,80.61,82.29,6439437,0
+VNQ.US,D,20230428,000000,82.42,83.71,82.21,83.3,5352913,0
+VNQ.US,D,20230501,000000,83.308,83.62,82.55,82.68,4817285,0
+VNQ.US,D,20230502,000000,82.47,82.64,80.67,81.28,5442567,0
+VNQ.US,D,20230503,000000,81.68,82.58,80.885,80.96,7538904,0
+VNQ.US,D,20230504,000000,80.92,82.11,80.43,81.63,7231825,0
+VNQ.US,D,20230505,000000,82.11,83.17,82.09,82.99,4560668,0
+VNQ.US,D,20230508,000000,82.81,83.07,82.17,82.51,4896050,0
+VNQ.US,D,20230509,000000,82.11,82.505,81.25,82.16,4522092,0
+VNQ.US,D,20230510,000000,82.96,83.265,82.1,82.95,6331580,0
+VNQ.US,D,20230511,000000,82.36,82.4,81.53,82.04,5175451,0
+VNQ.US,D,20230512,000000,82.2,82.29,81.358,82.03,3293815,0
+VNQ.US,D,20230515,000000,82.17,82.38,81.68,81.89,3477486,0
+VNQ.US,D,20230516,000000,81.69,81.8,79.83,79.84,5401151,0
+VNQ.US,D,20230517,000000,80.35,81.06,79.62,80.92,4848993,0
+VNQ.US,D,20230518,000000,80.58,80.95,79.91,80.53,4009038,0
+VNQ.US,D,20230519,000000,80.89,81.305,80.01,80.4,4803408,0
+VNQ.US,D,20230522,000000,80.47,81.38,80.0457,80.89,4839059,0
+VNQ.US,D,20230523,000000,80.71,81.545,80.03,80.13,5460118,0
+VNQ.US,D,20230524,000000,79.68,79.9,78.32,78.41,4910677,0
+VNQ.US,D,20230525,000000,78.79,78.975,77.81,78.4,4810890,0
+VNQ.US,D,20230526,000000,78.53,79.45,78.175,79.3,3230685,0
+VNQ.US,D,20230530,000000,79.58,80.48,79.37,79.6,4449532,0
+VNQ.US,D,20230531,000000,79.39,80.18,79.11,80,4673809,0
+VNQ.US,D,20230601,000000,79.9,80.4753,79.15,80.01,4016652,0
+VNQ.US,D,20230602,000000,80.89,82.19,80.74,81.96,5115128,0
+VNQ.US,D,20230605,000000,81.86,82.31,81.24,81.39,3936576,0
+VNQ.US,D,20230606,000000,81.79,82.335,81.2,82.17,4728345,0
+VNQ.US,D,20230607,000000,82.54,83.9,82.15,83.68,3825331,0
+VNQ.US,D,20230608,000000,83.3,83.44,82.26,83.16,3098011,0
+VNQ.US,D,20230609,000000,83.19,83.34,82.3388,82.68,3199414,0
+VNQ.US,D,20230612,000000,82.62,82.715,81.95,82.7,4073471,0
+VNQ.US,D,20230613,000000,82.6,83.33,82.35,83.23,3693831,0
+VNQ.US,D,20230614,000000,83.57,84.13,82.85,83.54,5042832,0
+VNQ.US,D,20230615,000000,83.23,84.115,82.68,83.98,4661023,0
+VNQ.US,D,20230616,000000,84.16,84.68,83.74,83.92,4576892,0
+VNQ.US,D,20230620,000000,83.62,83.72,82.47,82.93,3826702,0
+VNQ.US,D,20230621,000000,82.47,82.73,81.83,82.43,4691317,0
+VNQ.US,D,20230622,000000,82.54,82.61,80.76,81.25,5114847,0
+VNQ.US,D,20230623,000000,80.76,81.45,80.095,80.13,3956508,0
+VNQ.US,D,20230626,000000,80.13,82.1,80.02,81.98,3246881,0
+VNQ.US,D,20230627,000000,82.31,83.215,81.7413,82.99,3845937,0
+VNQ.US,D,20230628,000000,82.91,83.275,82.37,83.11,4691055,0
+VNQ.US,D,20230629,000000,81.94,83.13,81.6599,83.1,5033456,0
+VNQ.US,D,20230630,000000,83.81,84.01,82.39,83.56,5758544,0
+VNQ.US,D,20230703,000000,83.43,84.75,83.13,84.38,3632364,0
+VNQ.US,D,20230705,000000,84.2,85.1,83.43,84.57,5766467,0
+VNQ.US,D,20230706,000000,83.46,84.015,82.36,83.92,5608987,0
+VNQ.US,D,20230707,000000,83.5,84.27,83.32,83.73,5865376,0
+VNQ.US,D,20230710,000000,83.47,84.155,83.24,84.09,3855604,0
+VNQ.US,D,20230711,000000,84.32,85.335,84.12,85.29,4039466,0
+VNQ.US,D,20230712,000000,86.44,86.55,85.67,85.75,5361577,0
+VNQ.US,D,20230713,000000,85.74,86.32,85.26,86.3,5067107,0
+VNQ.US,D,20230714,000000,85.98,86.19,85.58,86.13,5618101,0
+VNQ.US,D,20230717,000000,85.91,86.225,85.41,85.57,5610988,0
+VNQ.US,D,20230718,000000,85.71,85.83,84.38,85.1,4606327,0
+VNQ.US,D,20230719,000000,85.6,86.45,85.58,86.06,5363695,0
+VNQ.US,D,20230720,000000,85.73,85.82,84.71,85.78,5667052,0
+VNQ.US,D,20230721,000000,86.01,86.42,85.8,86.18,4767725,0
+VNQ.US,D,20230724,000000,86.21,86.97,86.15,86.89,4990634,0
+VNQ.US,D,20230725,000000,86.57,87.17,86.18,86.27,4968249,0
+VNQ.US,D,20230726,000000,86.13,86.84,86.09,86.66,7377459,0
+VNQ.US,D,20230727,000000,87.11,87.32,84.705,84.78,8009955,0
+VNQ.US,D,20230728,000000,85.79,86,84.55,84.71,5026030,0
+VNQ.US,D,20230731,000000,84.94,85.74,84.67,85.26,6122229,0
+VNQ.US,D,20230801,000000,85.04,85.42,84.665,85.12,4644722,0
+VNQ.US,D,20230802,000000,84.41,84.82,84.09,84.63,4146997,0
+VNQ.US,D,20230803,000000,83.81,83.83,82.59,83.71,6454125,0
+VNQ.US,D,20230804,000000,83.49,84.23,82.74,83.03,5148647,0
+VNQ.US,D,20230807,000000,83.25,84.11,83.09,84.07,3906528,0
+VNQ.US,D,20230808,000000,83.4,83.73,82.73,83.53,3854934,0
+VNQ.US,D,20230809,000000,83.26,83.98,82.96,83.52,2960354,0
+VNQ.US,D,20230810,000000,83.7,84.39,82.975,83.2,4451327,0
+VNQ.US,D,20230811,000000,82.89,83.4458,82.63,83.33,3654743,0
+VNQ.US,D,20230814,000000,83.19,83.19,82.525,82.78,3376816,0
+VNQ.US,D,20230815,000000,82.13,82.405,81.67,81.85,3398376,0
+VNQ.US,D,20230816,000000,81.91,81.97,80.79,80.84,3703749,0
+VNQ.US,D,20230817,000000,80.92,81.44,80.16,80.19,4069806,0
+VNQ.US,D,20230818,000000,79.62,80.61,79.495,80.44,3307375,0
+VNQ.US,D,20230821,000000,80.25,80.28,79.0399,79.7,3789805,0
+VNQ.US,D,20230822,000000,79.98,80.246,79.68,79.93,3380239,0
+VNQ.US,D,20230823,000000,80.2,81.29,80.2,81.19,3257823,0
+VNQ.US,D,20230824,000000,81.42,82.31,80.81,80.88,4523826,0
+VNQ.US,D,20230825,000000,80.99,81.5,80.59,80.94,4252131,0
+VNQ.US,D,20230828,000000,81.27,82.14,81.27,81.7,3448782,0
+VNQ.US,D,20230829,000000,81.67,82.715,81.38,82.69,3515460,0
+VNQ.US,D,20230830,000000,82.71,83.205,82.62,82.99,3042215,0
+VNQ.US,D,20230831,000000,83,83.129,82.38,82.38,3410209,0
+VNQ.US,D,20230901,000000,82.9,83.17,82.295,82.52,3404032,0
+VNQ.US,D,20230905,000000,82.28,82.45,81.525,81.56,3578137,0
+VNQ.US,D,20230906,000000,81.45,81.72,80.78,81.39,3681410,0
+VNQ.US,D,20230907,000000,81.13,82.26,81.13,81.9,5056094,0
+VNQ.US,D,20230908,000000,81.96,82.18,81.39,81.58,3317451,0
+VNQ.US,D,20230911,000000,81.69,81.84,81.18,81.59,2813605,0
+VNQ.US,D,20230912,000000,81.42,81.72,81.01,81.55,2959217,0
+VNQ.US,D,20230913,000000,81.54,81.62,80.46,80.66,3989043,0
+VNQ.US,D,20230914,000000,81.12,82.3,81.12,82.12,3926565,0
+VNQ.US,D,20230915,000000,81.71,82.065,81.49,81.81,3784542,0
+VNQ.US,D,20230918,000000,81.81,81.81,80.8697,81.08,3117859,0
+VNQ.US,D,20230919,000000,80.94,81.31,80.48,80.71,2742695,0
+VNQ.US,D,20230920,000000,81.37,81.7775,80.765,80.78,3827992,0
+VNQ.US,D,20230921,000000,80.18,80.3,78,78.03,6202678,0
+VNQ.US,D,20230922,000000,78.06,78.485,77.38,77.44,5064169,0
+VNQ.US,D,20230925,000000,77.13,77.435,76.79,77.37,3928242,0
+VNQ.US,D,20230926,000000,76.91,77.07,75.6948,75.96,5220921,0
+VNQ.US,D,20230927,000000,76.23,76.645,75.05,75.45,6657255,0
+VNQ.US,D,20230928,000000,75,75.75,74.85,75.44,6659777,0
+VNQ.US,D,20230929,000000,76.44,76.7748,75.215,75.66,6630593,0
+VNQ.US,D,20231002,000000,75.41,75.7,73.8,74.27,7564378,0
+VNQ.US,D,20231003,000000,73.86,74.1454,72.59,72.82,7120995,0
+VNQ.US,D,20231004,000000,73.21,73.72,72.34,73.71,8748239,0
+VNQ.US,D,20231005,000000,73.55,74.21,73.24,74.12,5306904,0
+VNQ.US,D,20231006,000000,73.46,74.78,72.75,74.32,5919877,0
+VNQ.US,D,20231009,000000,73.84,75.41,73.76,75.13,3848263,0
+VNQ.US,D,20231010,000000,75.15,76.15,74.8,75.49,4585718,0
+VNQ.US,D,20231011,000000,76.1,76.845,75.95,76.8,6128769,0
+VNQ.US,D,20231012,000000,76.56,76.65,75.29,75.68,4429168,0
+VNQ.US,D,20231013,000000,76.04,76.26,75.15,75.49,5860830,0
+VNQ.US,D,20231016,000000,76.02,76.6,75.245,76.39,4381767,0
+VNQ.US,D,20231017,000000,75.68,77.28,75.68,76.28,5419338,0
+VNQ.US,D,20231018,000000,75.71,75.97,74.6,74.66,4853673,0
+VNQ.US,D,20231019,000000,74.01,74.655,72.74,72.89,8238387,0
+VNQ.US,D,20231020,000000,73,73.46,72.35,72.4,5874505,0
+VNQ.US,D,20231023,000000,71.73,72.69,71.49,71.69,6906550,0
+VNQ.US,D,20231024,000000,71.98,72.81,71.96,72.61,5755347,0
+VNQ.US,D,20231025,000000,71.87,72.14,70.95,71.05,6254528,0
+VNQ.US,D,20231026,000000,71.41,72.9,71.36,72.41,8144396,0
+VNQ.US,D,20231027,000000,72.68,72.68,71.005,71.25,12043180,0
+VNQ.US,D,20231030,000000,71.68,72.23,70.6114,71.7,7041212,0
+VNQ.US,D,20231031,000000,72.27,72.9973,71.58,72.92,5964839,0
+VNQ.US,D,20231101,000000,73.02,73.435,72.535,73.37,7021789,0
+VNQ.US,D,20231102,000000,74.6,75.99,74.43,75.78,6450311,0
+VNQ.US,D,20231103,000000,77.04,78.61,77.02,77.59,6394092,0
+VNQ.US,D,20231106,000000,77.43,77.48,76.08,76.47,4432073,0
+VNQ.US,D,20231107,000000,76.37,76.525,75.73,75.84,5235318,0
+VNQ.US,D,20231108,000000,76.06,76.38,75.76,76.09,4398361,0
+VNQ.US,D,20231109,000000,76.35,76.4,74.725,74.89,4922974,0
+VNQ.US,D,20231110,000000,75.27,75.75,74.69,75.59,3944278,0
+VNQ.US,D,20231113,000000,75.03,75.28,74.51,74.96,3791230,0
+VNQ.US,D,20231114,000000,77.4,79.81,77.25,79.12,7493833,0
+VNQ.US,D,20231115,000000,79.05,80.07,78.98,79.35,6033371,0
+VNQ.US,D,20231116,000000,79.5,79.74,78.93,79.18,4879917,0
+VNQ.US,D,20231117,000000,79.86,79.88,78.79,79.12,4379038,0
+VNQ.US,D,20231120,000000,79.03,79.7,78.3866,79.7,4226480,0
+VNQ.US,D,20231121,000000,79.36,79.435,78.94,79.14,3703673,0
+VNQ.US,D,20231122,000000,79.86,80.09,79.17,79.53,5280256,0
+VNQ.US,D,20231124,000000,79.34,79.82,78.97,79.76,1893600,0
+VNQ.US,D,20231127,000000,79.8,80.49,79.43,80.05,5790772,0
+VNQ.US,D,20231128,000000,79.84,80.65,79.43,80.58,5811382,0
+VNQ.US,D,20231129,000000,81.16,81.93,81.035,81.14,4605443,0
+VNQ.US,D,20231130,000000,81.08,81.78,80.79,81.73,4118700,0
+VNQ.US,D,20231201,000000,81.66,83.75,81.42,83.74,7182773,0
+VNQ.US,D,20231204,000000,83.38,84.37,83.19,84.35,6740583,0
+VNQ.US,D,20231205,000000,83.9,84.04,83.36,83.79,6150006,0
+VNQ.US,D,20231206,000000,84.21,84.78,83.48,83.54,4404992,0
+VNQ.US,D,20231207,000000,83.59,84.04,83.21,83.78,6631516,0
+VNQ.US,D,20231208,000000,83.49,83.845,82.785,83.64,3416903,0
+VNQ.US,D,20231211,000000,83.36,84.015,83.235,83.87,3143384,0
+VNQ.US,D,20231212,000000,83.86,84.13,83.38,83.82,3158518,0
+VNQ.US,D,20231213,000000,83.94,87.33,83.705,87.03,5649611,0
+VNQ.US,D,20231214,000000,88.65,90.09,88.6405,89.54,6918483,0
+VNQ.US,D,20231215,000000,89.33,89.38,87.64,88.28,7666639,0
+VNQ.US,D,20231218,000000,88.7,88.77,87.98,88.08,6353812,0
+VNQ.US,D,20231219,000000,88.5,88.996,88.42,88.75,5787080,0
+VNQ.US,D,20231220,000000,88.84,89.46,87.605,87.67,6072648,0
+VNQ.US,D,20231221,000000,87.35,87.585,86.425,87.37,4429976,0
+VNQ.US,D,20231222,000000,87.71,88.41,87.27,87.71,5100263,0
+VNQ.US,D,20231226,000000,87.68,88.6,87.585,88.36,4336567,0
+VNQ.US,D,20231227,000000,88.53,88.9,88.125,88.79,5383566,0
+VNQ.US,D,20231228,000000,88.68,89.42,88.56,89.42,3879220,0
+VNQ.US,D,20231229,000000,89.1,89.17,88.26,88.36,5331557,0
+VNQ.US,D,20240102,000000,88.048,89.26,87.68,89.12,6057866,0
+VNQ.US,D,20240103,000000,88.42,88.42,86.82,86.99,5159613,0
+VNQ.US,D,20240104,000000,86.82,87.42,86.45,86.83,5610027,0
+VNQ.US,D,20240105,000000,86.2,87.37,85.7,86.61,3805994,0
+VNQ.US,D,20240108,000000,86.56,87.95,86.36,87.85,5372104,0
+VNQ.US,D,20240109,000000,87,87.61,86.58,87.26,3819000,0
+VNQ.US,D,20240110,000000,87.44,87.7699,87.04,87.36,3649878,0
+VNQ.US,D,20240111,000000,87.18,87.18,86.05,86.55,5512691,0
+VNQ.US,D,20240112,000000,87.42,87.696,86.63,87.07,3070446,0
+VNQ.US,D,20240116,000000,86.58,86.97,86.15,86.43,5125925,0
+VNQ.US,D,20240117,000000,85.25,86.325,83.985,84.85,4898958,0
+VNQ.US,D,20240118,000000,84.98,85.3,83.775,84.39,4537781,0
+VNQ.US,D,20240119,000000,84.59,85.68,83.95,85.4,6188938,0
+VNQ.US,D,20240122,000000,85.7,86.74,85.52,85.91,4202985,0
+VNQ.US,D,20240123,000000,86.24,86.53,85.03,85.32,4821801,0
+VNQ.US,D,20240124,000000,86.19,86.27,84.035,84.1,3265602,0
+VNQ.US,D,20240125,000000,85.11,85.615,84.76,85.18,4394359,0
+VNQ.US,D,20240126,000000,85.35,85.59,84.75,84.94,2783226,0
+VNQ.US,D,20240129,000000,84.92,85.67,84.69,85.5,3592010,0
+VNQ.US,D,20240130,000000,85.13,85.43,84.54,84.7,4580926,0
+VNQ.US,D,20240131,000000,84.98,85.63,83.73,83.89,8892858,0
+VNQ.US,D,20240201,000000,83.802,85.435,83.34,85.41,8950704,0
+VNQ.US,D,20240202,000000,84.18,84.88,82.94,84.35,7935933,0
+VNQ.US,D,20240205,000000,83.3,83.3,82.325,82.58,6269376,0
+VNQ.US,D,20240206,000000,82.71,83.85,82.41,83.69,5482350,0
+VNQ.US,D,20240207,000000,83.99,84.07,83.1,83.57,5074181,0
+VNQ.US,D,20240208,000000,83.33,84.49,83.33,84.25,3697224,0
+VNQ.US,D,20240209,000000,84.2,84.52,83.425,84.38,3478053,0
+VNQ.US,D,20240212,000000,84.54,85.01,84.2241,84.4,3949245,0
+VNQ.US,D,20240213,000000,82.58,82.68,81.54,82.66,6203679,0
+VNQ.US,D,20240214,000000,83.02,83.775,82.6243,83.31,5264512,0
+VNQ.US,D,20240215,000000,84.07,85.338,84.02,85.25,5164804,0
+VNQ.US,D,20240216,000000,84.25,84.855,83.65,84.37,4781062,0
+VNQ.US,D,20240220,000000,83.88,84.555,83.48,84.22,4739937,0
+VNQ.US,D,20240221,000000,84.4,84.805,84.07,84.69,4053059,0
+VNQ.US,D,20240222,000000,84.96,85.275,84.67,84.85,5000632,0
+VNQ.US,D,20240223,000000,84.9,85.3,84.6,84.81,4695576,0
+VNQ.US,D,20240226,000000,84.59,85.04,83.72,83.88,5943372,0
+VNQ.US,D,20240227,000000,84.34,84.72,83.8,83.98,3857852,0
+VNQ.US,D,20240228,000000,83.55,85.35,83.46,84.83,5170751,0
+VNQ.US,D,20240229,000000,85.51,86,85.16,85.55,6595443,0
+VNQ.US,D,20240301,000000,85.42,86.57,84.53,86.57,6560902,0
+VNQ.US,D,20240304,000000,86.33,87.43,85.72,87.38,5319021,0
+VNQ.US,D,20240305,000000,86.91,87.54,85.92,86.32,4722582,0
+VNQ.US,D,20240306,000000,86.88,87.08,86.24,86.75,4999585,0
+VNQ.US,D,20240307,000000,87.21,87.4197,86.3044,86.73,3164131,0
+VNQ.US,D,20240308,000000,87.5,88.03,87.3,87.73,4546636,0
+VNQ.US,D,20240311,000000,87.54,88.07,86.94,87.31,3467248,0
+VNQ.US,D,20240312,000000,87.15,87.48,86.37,87.12,3308976,0
+VNQ.US,D,20240313,000000,86.97,87.51,86.4,86.68,3418657,0
+VNQ.US,D,20240314,000000,86.32,86.4912,84.645,85.38,4155120,0
+VNQ.US,D,20240315,000000,84.56,85.52,84.54,85.19,4214317,0
+VNQ.US,D,20240318,000000,85.38,85.68,85.07,85.23,3030832,0
+VNQ.US,D,20240319,000000,85.15,85.52,84.69,85.2,4165654,0
+VNQ.US,D,20240320,000000,84.67,86.02,84.32,85.76,4605895,0
+VNQ.US,D,20240321,000000,86.13,86.75,85.86,86.38,3753231,0
+VNQ.US,D,20240322,000000,85.69,85.88,84.505,84.57,3923435,0
+VNQ.US,D,20240325,000000,84.65,84.96,84.05,84.05,5262467,0
+VNQ.US,D,20240326,000000,84.27,84.37,83.685,83.71,4922950,0
+VNQ.US,D,20240327,000000,84.67,85.9,84.47,85.87,5191426,0
+VNQ.US,D,20240328,000000,86.03,86.77,86.03,86.48,4626907,0
+VNQ.US,D,20240401,000000,86.738,86.738,84.865,85.03,5331337,0
+VNQ.US,D,20240402,000000,84.37,84.44,83.625,83.96,5116086,0
+VNQ.US,D,20240403,000000,83.76,84.15,83.41,84.05,3632734,0
+VNQ.US,D,20240404,000000,84.74,85.14,83.215,83.51,5953640,0
+VNQ.US,D,20240405,000000,83.22,84.14,83.01,83.94,4789051,0
+VNQ.US,D,20240408,000000,84.21,84.915,84.12,84.84,3866936,0
+VNQ.US,D,20240409,000000,85.15,85.97,84.97,85.97,4075754,0
+VNQ.US,D,20240410,000000,83.45,83.71,81.93,82.41,8332871,0
+VNQ.US,D,20240411,000000,82.99,83.16,81.86,82.69,7145948,0
+VNQ.US,D,20240412,000000,82.19,82.38,81.39,81.71,5451241,0
+VNQ.US,D,20240415,000000,82.25,82.33,79.87,80.32,5478618,0
+VNQ.US,D,20240416,000000,79.96,80.05,78.96,79.19,6598970,0
+VNQ.US,D,20240417,000000,79.03,79.3831,78.56,78.61,5554723,0
+VNQ.US,D,20240418,000000,78.93,79.12,78.27,78.62,4158385,0
+VNQ.US,D,20240419,000000,78.66,79.35,78.625,79,4585497,0
+VNQ.US,D,20240422,000000,79.3,79.86,78.76,79.7,3846151,0
+VNQ.US,D,20240423,000000,79.85,80.76,79.72,80.43,5484084,0
+VNQ.US,D,20240424,000000,80.12,80.725,79.64,80.58,4513601,0
+VNQ.US,D,20240425,000000,79.78,80.245,79.27,80.12,4082769,0
+VNQ.US,D,20240426,000000,80.24,80.965,80,80.16,3367694,0
+VNQ.US,D,20240429,000000,80.51,81.23,80.51,80.98,4373992,0
+VNQ.US,D,20240430,000000,80.41,80.7901,79.58,79.61,7004078,0
+VNQ.US,D,20240501,000000,79.5,81.12,79.37,79.64,7204232,0
+VNQ.US,D,20240502,000000,80.39,80.945,79.55,80.76,4804858,0
+VNQ.US,D,20240503,000000,82.16,82.64,81.115,81.3,4270214,0
+VNQ.US,D,20240506,000000,81.89,82.0311,81.05,81.37,3044825,0
+VNQ.US,D,20240507,000000,82.01,82.4,81.78,82.14,3667349,0
+VNQ.US,D,20240508,000000,81.69,81.69,81.18,81.45,4129959,0
+VNQ.US,D,20240509,000000,82.1,83.185,82.1,83.12,5452208,0
+VNQ.US,D,20240510,000000,83.25,83.34,82.635,82.89,5649915,0
+VNQ.US,D,20240513,000000,83.2,83.65,82.765,83.16,2848662,0
+VNQ.US,D,20240514,000000,83.72,84.165,83.36,83.8,3099662,0
+VNQ.US,D,20240515,000000,85.03,85.42,84.759,84.96,3544975,0
+VNQ.US,D,20240516,000000,85.04,85.275,84.765,84.9,2577014,0
+VNQ.US,D,20240517,000000,85,85.1,84.58,84.89,2791696,0
+VNQ.US,D,20240520,000000,84.72,84.97,84.29,84.39,2842880,0
+VNQ.US,D,20240521,000000,84.19,84.4954,84.01,84.36,2655107,0
+VNQ.US,D,20240522,000000,84.07,84.41,83.35,83.6,3888208,0
+VNQ.US,D,20240523,000000,83.6,83.6,81.745,81.8,4061082,0
+VNQ.US,D,20240524,000000,82.19,82.3208,81.75,81.86,2317771,0
+VNQ.US,D,20240528,000000,82.25,82.58,81.23,81.32,3046845,0
+VNQ.US,D,20240529,000000,80.5,80.645,80.17,80.53,3203331,0
+VNQ.US,D,20240530,000000,80.93,81.75,80.93,81.71,2748850,0
+VNQ.US,D,20240531,000000,82.21,83.3,81.845,83.24,4176870,0
+VNQ.US,D,20240603,000000,83.688,83.688,82.62,83.05,3301567,0
+VNQ.US,D,20240604,000000,82.81,84.04,82.81,83.69,2720690,0
+VNQ.US,D,20240605,000000,83.74,83.86,83.09,83.59,2373317,0
+VNQ.US,D,20240606,000000,83.2,83.77,82.85,83.75,4002138,0
+VNQ.US,D,20240607,000000,82.43,83.18,82.365,82.96,3227898,0
+VNQ.US,D,20240610,000000,82.7,83.515,82.1,83.24,2450820,0
+VNQ.US,D,20240611,000000,82.85,83.33,82.61,82.94,3261750,0
+VNQ.US,D,20240612,000000,84.69,85.34,83.565,83.68,4123538,0
+VNQ.US,D,20240613,000000,83.87,84.29,83.38,84.02,2619928,0
+VNQ.US,D,20240614,000000,83.73,84.24,83.32,84,2178645,0
+VNQ.US,D,20240617,000000,83.51,84.0895,83.155,83.67,2168125,0
+VNQ.US,D,20240618,000000,83.89,84.31,83.71,84,3073565,0
+VNQ.US,D,20240620,000000,83.74,84.035,83.49,83.76,2432937,0
+VNQ.US,D,20240621,000000,83.92,84.145,83.4,83.97,2340120,0
+VNQ.US,D,20240624,000000,84.01,85.455,83.88,84.62,2834323,0
+VNQ.US,D,20240625,000000,84.48,84.52,83.13,83.58,3749189,0
+VNQ.US,D,20240626,000000,83,83.575,82.841,83.32,3287920,0
+VNQ.US,D,20240627,000000,83.45,84.16,83.26,84.13,4244875,0
+VNQ.US,D,20240628,000000,83.49,84.12,83.125,83.76,4090531,0
+VNQ.US,D,20240701,000000,83.69,83.9,82.465,82.97,3274823,0
+VNQ.US,D,20240702,000000,83.21,83.49,82.88,83.36,3141623,0
+VNQ.US,D,20240703,000000,83.45,83.94,83.27,83.28,1571471,0
+VNQ.US,D,20240705,000000,83.44,83.67,82.98,83.51,3216980,0
+VNQ.US,D,20240708,000000,83.61,83.98,83.4,83.78,3239198,0
+VNQ.US,D,20240709,000000,83.58,84.04,82.95,83.76,2123274,0
+VNQ.US,D,20240710,000000,84.1,84.45,83.57,84.38,2482444,0
+VNQ.US,D,20240711,000000,85.46,87.1,85.46,86.8,4365990,0
+VNQ.US,D,20240712,000000,87.5,88.02,87.14,87.46,3562751,0
+VNQ.US,D,20240715,000000,87.62,88.16,87.37,88.05,2928745,0
+VNQ.US,D,20240716,000000,88.61,89.16,88.1538,89.13,3029250,0
+VNQ.US,D,20240717,000000,89.02,90.34,89.02,89.74,4757150,0
+VNQ.US,D,20240718,000000,89.24,90.785,88.725,88.95,4464650,0
+VNQ.US,D,20240719,000000,89.08,89.23,88.405,88.79,2809029,0
+VNQ.US,D,20240722,000000,89.05,89.8,88.4125,89.71,3244496,0
+VNQ.US,D,20240723,000000,89.57,90.26,89.17,89.64,2655365,0
+VNQ.US,D,20240724,000000,89.59,90.165,88.23,88.32,3844894,0
+VNQ.US,D,20240725,000000,88.65,89.68,87.8389,88.03,4723166,0
+VNQ.US,D,20240726,000000,88.68,89.875,88.44,89.57,3326098,0
+VNQ.US,D,20240729,000000,89.71,90.33,88.92,90.03,3371105,0
+VNQ.US,D,20240730,000000,90.37,90.935,90.03,90.73,2853967,0
+VNQ.US,D,20240731,000000,90.89,91.5355,90.15,90.41,5633797,0
+VNQ.US,D,20240801,000000,91.458,91.815,90.465,91.32,6988074,0
+VNQ.US,D,20240802,000000,91.1,92.13,90.45,91.27,5223649,0
+VNQ.US,D,20240805,000000,89.48,91.02,88.415,88.66,6852591,0
+VNQ.US,D,20240806,000000,88.64,91.37,88.27,90.41,7321616,0
+VNQ.US,D,20240807,000000,90.81,91.85,89.68,89.79,4998566,0
+VNQ.US,D,20240808,000000,89.8,90.85,89.52,90.67,5981233,0
+VNQ.US,D,20240809,000000,91.02,91.26,90.1,91.09,4133920,0
+VNQ.US,D,20240812,000000,90.77,90.78,89.78,90.42,2925502,0
+VNQ.US,D,20240813,000000,91.06,91.31,90.55,91.21,3111352,0
+VNQ.US,D,20240814,000000,91.37,91.88,90.93,91.45,2966284,0
+VNQ.US,D,20240815,000000,91.59,91.79,90.98,91.38,4054422,0
+VNQ.US,D,20240816,000000,91.38,91.7,90.9182,91.33,2260964,0
+VNQ.US,D,20240819,000000,91.33,92.094,91.32,92.09,2629798,0
+VNQ.US,D,20240820,000000,92.19,92.34,91.66,91.98,4934397,0
+VNQ.US,D,20240821,000000,92.08,92.515,91.6288,92.47,2965948,0
+VNQ.US,D,20240822,000000,92.52,92.825,92.22,92.74,3182312,0
+VNQ.US,D,20240823,000000,93.14,94.905,93.075,94.78,8040171,0
+VNQ.US,D,20240826,000000,95.17,95.37,94.58,94.74,2748480,0
+VNQ.US,D,20240827,000000,94.04,94.9501,93.96,94.88,1859258,0
+VNQ.US,D,20240828,000000,94.86,95.11,94.06,94.51,2664200,0
+VNQ.US,D,20240829,000000,94.46,94.62,93.8357,94.22,3379737,0
+VNQ.US,D,20240830,000000,94.65,95.18,93.9644,95.13,3489966,0
+VNQ.US,D,20240903,000000,94.74,95.5,94.49,95.08,5161018,0
+VNQ.US,D,20240904,000000,95.32,96.23,94.85,95.35,3041066,0
+VNQ.US,D,20240905,000000,95.98,96.135,94.87,95.04,6269420,0
+VNQ.US,D,20240906,000000,95.19,95.21,94.19,94.95,6965852,0
+VNQ.US,D,20240909,000000,94.96,96.19,94.8,96.01,2906456,0
+VNQ.US,D,20240910,000000,96.29,97.435,96.03,97.4,6001007,0
+VNQ.US,D,20240911,000000,96.52,97.32,95.42,97.21,3872127,0
+VNQ.US,D,20240912,000000,97.43,97.6944,96.6,97.62,2713320,0
+VNQ.US,D,20240913,000000,98.25,98.66,98.01,98.64,3402744,0
+VNQ.US,D,20240916,000000,99.05,99.405,98.65,98.97,4144534,0
+VNQ.US,D,20240917,000000,99.1,99.37,98.04,98.28,2990732,0
+VNQ.US,D,20240918,000000,98.43,99.58,98.015,98.16,5097121,0
+VNQ.US,D,20240919,000000,99.01,99.05,97.54,98.18,4450248,0
+VNQ.US,D,20240920,000000,97.62,98.06,97.44,97.79,3708613,0
+VNQ.US,D,20240923,000000,98.46,98.87,98.27,98.76,3320921,0
+VNQ.US,D,20240924,000000,98.37,99.18,98.045,98.9,3279061,0
+VNQ.US,D,20240925,000000,99,99.22,98.0217,98.24,2465964,0
+VNQ.US,D,20240926,000000,98.41,98.47,97.08,97.35,4776941,0
+VNQ.US,D,20240927,000000,97.34,97.57,96.62,96.66,4932929,0
+VNQ.US,D,20240930,000000,96.48,97.49,96.27,97.42,4207533,0
+VNQ.US,D,20241001,000000,97.63,97.8,96.36,96.79,4240255,0
+VNQ.US,D,20241002,000000,95.99,96.54,95.75,96.45,5161758,0
+VNQ.US,D,20241003,000000,96.11,96.32,95.23,95.57,2664422,0
+VNQ.US,D,20241004,000000,95.03,95.35,94.24,95.11,4602437,0
+VNQ.US,D,20241007,000000,94.59,94.59,93.8396,94.27,3420384,0
+VNQ.US,D,20241008,000000,94.51,94.89,94.085,94.46,3773668,0
+VNQ.US,D,20241009,000000,94.28,94.57,93.915,94.56,4120632,0
+VNQ.US,D,20241010,000000,94.02,94.67,93.43,93.72,2664448,0
+VNQ.US,D,20241011,000000,94.2,94.78,94.02,94.78,2653993,0
+VNQ.US,D,20241014,000000,94.5,95.505,94.28,95.35,2529158,0
+VNQ.US,D,20241015,000000,95.8,97.32,95.75,96.5,2808532,0
+VNQ.US,D,20241016,000000,96.73,97.685,96.55,97.56,3177340,0
+VNQ.US,D,20241017,000000,97.18,97.29,96.5,96.79,2904098,0
+VNQ.US,D,20241018,000000,97.03,97.55,96.66,97.51,2080261,0
+VNQ.US,D,20241021,000000,97.03,97.42,95.47,95.6,4143089,0
+VNQ.US,D,20241022,000000,95.31,96.085,95.16,95.74,2530022,0
+VNQ.US,D,20241023,000000,95.51,96.62,95.41,96.44,2710666,0
+VNQ.US,D,20241024,000000,96.56,97.25,96.475,96.65,2632316,0
+VNQ.US,D,20241025,000000,97.31,97.61,95.71,95.74,3834839,0
+VNQ.US,D,20241028,000000,96.43,96.99,95.92,96.04,2296843,0
+VNQ.US,D,20241029,000000,95.74,96.15,95.04,95.35,2819569,0
+VNQ.US,D,20241030,000000,95.35,96.48,95.3,95.77,2930463,0
+VNQ.US,D,20241031,000000,95,95.58,94.09,94.15,4946656,0
+VNQ.US,D,20241101,000000,94.68,94.91,93.06,93.11,4835327,0
+VNQ.US,D,20241104,000000,93.41,94.46,93.38,94.13,3368188,0
+VNQ.US,D,20241105,000000,93.61,95.43,93.39,95.38,2398308,0
+VNQ.US,D,20241106,000000,95.63,95.63,92.37274,93.35,6335351,0
+VNQ.US,D,20241107,000000,93.8,94.75,93.54,94.47,4871450,0
+VNQ.US,D,20241108,000000,94.83,96.16,94.7,95.88,4093560,0
+VNQ.US,D,20241111,000000,95.8,96.44,95.335,95.4,2279824,0
+VNQ.US,D,20241112,000000,95.06,95.46,94.065,94.08,4645889,0
+VNQ.US,D,20241113,000000,94.83,95.45,94.46,94.6,2884272,0
+VNQ.US,D,20241114,000000,94.545,94.6,93.57,93.75,3708413,0
+VNQ.US,D,20241115,000000,93.525,93.98,93.01,93.8,2786607,0
+VNQ.US,D,20241118,000000,93.36,94.48,93.22,94.48,2468075,0
+VNQ.US,D,20241119,000000,94.0101,95.165,93.78,94.94,3041993,0
+VNQ.US,D,20241120,000000,94.475,94.945,94.05,94.82,3143021,0
+VNQ.US,D,20241121,000000,94.84,95.805,94.45,95.52,2988836,0
+VNQ.US,D,20241122,000000,95.91,96.42,95.83,96.24,2943673,0
+VNQ.US,D,20241125,000000,97.05,98.06,96.8,97.58,4001242,0
+VNQ.US,D,20241126,000000,97.405,98.065,97.04,97.97,2774509,0
+VNQ.US,D,20241127,000000,98.55,99.2,98.51,98.6,2383080,0
+VNQ.US,D,20241129,000000,98.75,99.09,98.035,98.16,1922407,0
+VNQ.US,D,20241202,000000,97.685,97.74,96.465,96.73,3659547,0
+VNQ.US,D,20241203,000000,96.97,97.106,96.185,96.24,1992610,0
+VNQ.US,D,20241204,000000,96.24,96.34,95.474,95.98,2220340,0
+VNQ.US,D,20241205,000000,95.59,95.84,95.2198,95.75,2922428,0
+VNQ.US,D,20241206,000000,96.09,96.33,95.19,95.61,1866153,0
+VNQ.US,D,20241209,000000,95.75,96.2,95.6,95.88,2872135,0
+VNQ.US,D,20241210,000000,95.75,95.765,94.19,94.49,2902206,0
+VNQ.US,D,20241211,000000,94.685,94.98,94.01,94.27,4295027,0
+VNQ.US,D,20241212,000000,94.1,95.13,94.03,94.12,2255224,0
+VNQ.US,D,20241213,000000,94,94.1851,93.59,93.85,2796345,0
+VNQ.US,D,20241216,000000,93.85,94.58,93.45,93.52,3645006,0
+VNQ.US,D,20241217,000000,93.01,93.83,92.83,93.07,3020525,0
+VNQ.US,D,20241218,000000,92.9,93.27,89.21,89.23,5409773,0
+VNQ.US,D,20241219,000000,89.47,90.15,87.79,87.85,5404413,0
+VNQ.US,D,20241220,000000,87.85,90.34,87.85,89.33,7622510,0
+VNQ.US,D,20241223,000000,88.25,88.925,87.84,88.82,4548927,0
+VNQ.US,D,20241224,000000,88.675,89.51,88.51,89.41,2182639,0
+VNQ.US,D,20241226,000000,89.075,89.74,88.73,89.65,2577456,0
+VNQ.US,D,20241227,000000,89.1495,89.77,88.495,88.75,3816756,0
+VNQ.US,D,20241230,000000,88.41,88.555,87.44,88.31,4402433,0
+VNQ.US,D,20241231,000000,89.1,89.29,88.28,89.08,5045102,0
+VNQ.US,D,20250102,000000,89.12,89.27,88.01,88.29,5296210,0
+VNQ.US,D,20250103,000000,88.435,89.5399,88.22,89.45,3470005,0
+VNQ.US,D,20250106,000000,89.33,89.72,88.155,88.3,4206849,0
+VNQ.US,D,20250107,000000,88.65,88.99,87.225,87.46,5679386,0
+VNQ.US,D,20250108,000000,87.45,87.76,86.609,87.69,5250673,0
+VNQ.US,D,20250110,000000,86.26,86.52,85.48,85.55,10056566,0
+VNQ.US,D,20250113,000000,85.475,86.68,85.28,86.6,3740423,0
+VNQ.US,D,20250114,000000,86.85,87.58,86.752,87.39,3829918,0
+VNQ.US,D,20250115,000000,89.47,89.87,87.835,87.89,3886792,0
+VNQ.US,D,20250116,000000,88.095,89.8,87.81,89.71,4112753,0
+VNQ.US,D,20250117,000000,90.01,90.26,89.65,89.65,3672448,0
+VNQ.US,D,20250121,000000,90.02,91.39,90.02,91.33,3635099,0
+VNQ.US,D,20250122,000000,90.93,91.06,89.68,89.74,2966307,0
+VNQ.US,D,20250123,000000,89.81,90.415,89.05,90.4,2706853,0
+VNQ.US,D,20250124,000000,90.06,91.28634,90.04,90.71,3267442,0
+VNQ.US,D,20250127,000000,90.655,91.945,90.59,91.92,4107784,0
+VNQ.US,D,20250128,000000,91.65,91.65,90.59,90.81,2373807,0
+VNQ.US,D,20250129,000000,90.93,91.08,89.175,89.61,2820294,0
+VNQ.US,D,20250130,000000,90.68,91.52,90.02,90.75,3485111,0
+VNQ.US,D,20250131,000000,90.58,91.43,90.295,90.55,2566459,0
+VNQ.US,D,20250203,000000,89.6313,90.71,88.92,90.36,5187715,0
+VNQ.US,D,20250204,000000,89.81,90.635,89.5,90.43,3371536,0
+VNQ.US,D,20250205,000000,91.28,91.895,90.47,91.7,3310438,0
+VNQ.US,D,20250206,000000,92.05,92.21,91.34,91.93,3468697,0
+VNQ.US,D,20250207,000000,92.1,92.155,91.1,91.63,2516260,0
+VNQ.US,D,20250210,000000,91.69,91.835,90.9,91.59,2195458,0
+VNQ.US,D,20250211,000000,91.1258,92.03,91.09,91.99,2260086,0
+VNQ.US,D,20250212,000000,90.12,91.43,90.011,91.14,4747188,0
+VNQ.US,D,20250213,000000,91,92.21,90.81,92.05,3734333,0
+VNQ.US,D,20250214,000000,92.3,92.69,91.61,91.63,2344320,0
+VNQ.US,D,20250218,000000,91.4,92.355,91.37,92.04,2500713,0
+VNQ.US,D,20250219,000000,91.64,92.34,91.45,92.11,2339180,0
+VNQ.US,D,20250220,000000,91.95,92.66,91.59,92.55,2920040,0
+VNQ.US,D,20250221,000000,92.715,92.77,91.1033,91.64,2534668,0
+VNQ.US,D,20250224,000000,91.78,92.58,91.365,92,3258753,0
+VNQ.US,D,20250225,000000,92.38,93.55,92.26,93.13,4329449,0
+VNQ.US,D,20250226,000000,93.25,93.54,92.42,92.74,2828870,0
+VNQ.US,D,20250227,000000,92.82,93.66,92.61,93.11,2379910,0
+VNQ.US,D,20250228,000000,93.59,93.94,92.82,93.9,4214052,0
+VNQ.US,D,20250303,000000,94.035,94.95,93.8,94.34,4597084,0
+VNQ.US,D,20250304,000000,94.3,94.9,93.12,93.25,4541292,0
+VNQ.US,D,20250305,000000,92.5227,94.46,92.485,94.29,2573967,0
+VNQ.US,D,20250306,000000,93.34,93.62,91.64,91.87,4968785,0
+VNQ.US,D,20250307,000000,92.04,92.84,91.31,92.42,4447315,0
+VNQ.US,D,20250310,000000,92.32,93.32,91.03,91.53,3534607,0
+VNQ.US,D,20250311,000000,91.53,92,89.91,90.46,3918730,0
+VNQ.US,D,20250312,000000,90.61,90.96,89.76,90.18,3303097,0
+VNQ.US,D,20250313,000000,90.18,90.8,88.2894,88.4,3881566,0
+VNQ.US,D,20250314,000000,89.25,90.245,88.65,90.17,3769520,0
+VNQ.US,D,20250317,000000,90.155,92,90.04,91.71,2233425,0
+VNQ.US,D,20250318,000000,91.52,92.11,90.865,91.23,1955950,0
+VNQ.US,D,20250319,000000,91.225,92.03,90.57,91.34,1882220,0
+VNQ.US,D,20250320,000000,91.31,91.84,90.87,91.28,2041059,0
+VNQ.US,D,20250321,000000,90.71,90.9,89.71,90.27,3395107,0
+VNQ.US,D,20250324,000000,90.84,91.805,90.512,91.66,3719213,0
+VNQ.US,D,20250325,000000,90.62,90.74,89.17,89.71,4210034,0
+VNQ.US,D,20250326,000000,89.95,90.53,89.73,90.06,3094228,0
+VNQ.US,D,20250327,000000,90.1,90.94,89.6093,89.83,2992998,0
+VNQ.US,D,20250328,000000,90.215,90.275,89.13,89.71,3603028,0
+VNQ.US,D,20250331,000000,89.7521,91.08,89.73,90.54,2964644,0
+VNQ.US,D,20250401,000000,90.99,90.99,89.4801,90.58,4276655,0
+VNQ.US,D,20250402,000000,90.38,91.28,90.03,91.13,3427177,0
+VNQ.US,D,20250403,000000,89.715,90.79,87.96,88.02,5785091,0
+VNQ.US,D,20250404,000000,87.13,87.245,84.1,84.2,7804116,0
+VNQ.US,D,20250407,000000,82.28,85.32,80.09,81.99,13294169,0
+VNQ.US,D,20250408,000000,83.95,84.15,78.85,79.79,7401066,0
+VNQ.US,D,20250409,000000,78.52,84.94,76.92,84.55,10990272,0
+VNQ.US,D,20250410,000000,83.42,84.41,80.5,82.62,7442686,0
+VNQ.US,D,20250411,000000,82.27,83.8,81.07,83.63,5276100,0
+VNQ.US,D,20250414,000000,84.32,85.87,84.13,85.36,3228070,0
+VNQ.US,D,20250415,000000,85.705,86.175,85.13,85.62,2443447,0
+VNQ.US,D,20250416,000000,85.88,86.65,84.9759,85.56,2393125,0
+VNQ.US,D,20250417,000000,85.95,87.485,85.7,86.84,3383581,0
+VNQ.US,D,20250421,000000,85.97,86.21,83.97,85.03,2406200,0
+VNQ.US,D,20250422,000000,85.98,87.04,85.8,86.68,2209925,0
+VNQ.US,D,20250423,000000,87.65,88.58,86.36,86.84,2493099,0
+VNQ.US,D,20250424,000000,86.84,87.77,86.45,87.16,2080814,0
+VNQ.US,D,20250425,000000,87.16,87.35,86.38,87.01,2409709,0
+VNQ.US,D,20250428,000000,86.885,87.725,86.67,87.55,2914956,0
+VNQ.US,D,20250429,000000,87.51,88.44,87.2,88.02,2740428,0
+VNQ.US,D,20250430,000000,87.57,88.635,86.75,88.33,3738632,0
+VNQ.US,D,20250501,000000,88.64,89.39,87.96,88.62,3574077,0
+VNQ.US,D,20250502,000000,89.715,90.02,89.3,89.71,2237710,0
+VNQ.US,D,20250505,000000,89.705,90.045,89.03,89.51,2290089,0
+VNQ.US,D,20250506,000000,89.09,89.55,88.39747,88.82,2579766,0
+VNQ.US,D,20250507,000000,89,89.65,88.73,88.92,2220460,0
+VNQ.US,D,20250508,000000,89.28,89.43,88.24,88.57,2652585,0
+VNQ.US,D,20250509,000000,88.55,89.395,88.37,89.16,3460255,0
+VNQ.US,D,20250512,000000,90.27,90.37,89.11,89.6,3657700,0
+VNQ.US,D,20250513,000000,89.57,89.685,88.195,88.46,4178640,0
+VNQ.US,D,20250514,000000,88.095,88.15,87.26,87.59,3052921,0
+VNQ.US,D,20250515,000000,87.815,89.2099,87.815,89.19,2563008,0
+VNQ.US,D,20250516,000000,89.355,90.325,89.03,90.3,2580281,0
+VNQ.US,D,20250519,000000,89.5,90.43,89.36,90.32,2956490,0
+VNQ.US,D,20250520,000000,89.64,90.18,89.58,89.79,2003329,0
+VNQ.US,D,20250521,000000,89.125,89.49,87.33,87.4,2677266,0
+VNQ.US,D,20250522,000000,87.4,87.46,86.36,87,2540059,0
+VNQ.US,D,20250523,000000,86.84,87.35,86.54,87.09,2123085,0
+VNQ.US,D,20250527,000000,87.88,88.82,87.51,88.61,2117879,0
+VNQ.US,D,20250528,000000,88.61,88.66,87.93,88.52,1912767,0
+VNQ.US,D,20250529,000000,88.58,89.68,88.4,89.32,2440871,0
+VNQ.US,D,20250530,000000,88.96,89.55,88.45,89.32,2525909,0
+VNQ.US,D,20250602,000000,88.63,89.465,87.83,89.44,3101782,0
+VNQ.US,D,20250603,000000,89.13,89.395,88.49,89.26,2155702,0
+VNQ.US,D,20250604,000000,89.17,89.81,88.81,89.51,2598366,0
+VNQ.US,D,20250605,000000,89.62,89.91,88.965,89.44,3148640,0
+VNQ.US,D,20250606,000000,89.77,90.28,89.39,89.87,2707209,0
+VNQ.US,D,20250609,000000,89.87,90.53,89.29,89.99,3676147,0
+VNQ.US,D,20250610,000000,90.14,90.82,90.12,90.76,4036043,0
+VNQ.US,D,20250611,000000,90.85,91.29,89.935,90.27,2874714,0
+VNQ.US,D,20250612,000000,90.25,90.8,90.06,90.71,2007227,0
+VNQ.US,D,20250613,000000,89.99,90.56,89.235,89.83,2334412,0
+VNQ.US,D,20250616,000000,90.175,91,89.6,89.9,2657573,0
+VNQ.US,D,20250617,000000,89.815,90.17,89.27,89.58,1879391,0
+VNQ.US,D,20250618,000000,89.82,90.555,89.39,89.89,2945769,0
+VNQ.US,D,20250620,000000,90.21,90.68,89.73,89.83,2940349,0
+VNQ.US,D,20250623,000000,90.01,91.245,89.88,91.18,3142347,0
+VNQ.US,D,20250624,000000,91.3,91.77,90.81,91.42,2727539,0
+VNQ.US,D,20250625,000000,90.865,90.91,89.165,89.22,4282454,0
+VNQ.US,D,20250626,000000,88.5,88.54,87.18,88.27,5886400,0
+VNQ.US,D,20250627,000000,88.3,89.4146,88.14,88.49,3179232,0
+VNQ.US,D,20250630,000000,88.55,89.095,87.55,89.06,8752477,0
+VNQ.US,D,20250701,000000,88.87,90.385,88.77,89.71,5552945,0
+VNQ.US,D,20250702,000000,89.5,90.04,89.1399,89.92,3469822,0
+VNQ.US,D,20250703,000000,89.9,90.365,89.6717,90.02,2361669,0
+VNQ.US,D,20250707,000000,89.985,90.49,88.7671,89.25,4467743,0
+VNQ.US,D,20250708,000000,88.89,89.6,88.759,89.12,3631340,0
+VNQ.US,D,20250709,000000,89.35,89.4522,88.81,89.19,3836987,0
+VNQ.US,D,20250710,000000,89.25,90.345,88.98,89.75,5303878,0
+VNQ.US,D,20250711,000000,89.11,89.965,88.8,89.76,3987588,0
+VNQ.US,D,20250714,000000,89.69,90.355,89.58,90.34,3257330,0
+VNQ.US,D,20250715,000000,90.34,90.43,88.835,89.01,4483166,0
+VNQ.US,D,20250716,000000,89.45,90,88.98,89.85,4126536,0
+VNQ.US,D,20250717,000000,89.79,90.145,89.34,89.75,3406658,0
+VNQ.US,D,20250718,000000,89.915,90.29,89.57,89.94,2523865,0
+VNQ.US,D,20250721,000000,90.56,90.885,90.1,90.31,3904307,0
+VNQ.US,D,20250722,000000,90.58,91.95,90.57,91.86,2684239,0
+VNQ.US,D,20250723,000000,92,92.18,91.6402,92.04,2981915,0
+VNQ.US,D,20250724,000000,91.86,92.13,91.67,91.72,3236700,0
+VNQ.US,D,20250725,000000,91.785,91.87,90.8,91.73,2960669,0
+VNQ.US,D,20250728,000000,91.4007,91.53,90.195,90.26,2551703,0
+VNQ.US,D,20250729,000000,90.77,91.81,90.32,91.71,3713824,0
+VNQ.US,D,20250730,000000,91.614,91.825,89.83,90.41,4408198,0
+VNQ.US,D,20250731,000000,90.11,90.36,89.015,89.14,4823608,0
+VNQ.US,D,20250801,000000,90.03,90.095,88.29,88.92,5395749,0
+VNQ.US,D,20250804,000000,89.195,90.055,89.075,89.83,3385713,0
+VNQ.US,D,20250805,000000,89.84,90.335,89.51,90.24,3752663,0
+VNQ.US,D,20250806,000000,90.315,90.39,89.5,89.54,3604809,0
+VNQ.US,D,20250807,000000,89.96,90,89.24,89.8,3345583,0
+VNQ.US,D,20250808,000000,89.85,89.99,88.86,89.06,3228809,0
+VNQ.US,D,20250811,000000,88.65,89.1451,88.435,88.47,2623521,0
+VNQ.US,D,20250812,000000,88.71,88.985,88.08,88.97,3240967,0
+VNQ.US,D,20250813,000000,89.19,89.935,88.82,89.8,3577271,0
+VNQ.US,D,20250814,000000,89.19,89.3772,88.59,89.16,3524506,0
+VNQ.US,D,20250815,000000,89.17,89.9199,89.0851,89.67,2399452,0
+VNQ.US,D,20250818,000000,89.68,89.82,88.88,88.91,2562582,0
+VNQ.US,D,20250819,000000,89.29,90.48,89.29,90.44,4168362,0
+VNQ.US,D,20250820,000000,90.7,91.43,90.435,90.7,2931894,0
+VNQ.US,D,20250821,000000,90.27,90.76,90.055,90.43,2630017,0
+VNQ.US,D,20250822,000000,91.095,92.615,90.899,92.18,3318891,0
+VNQ.US,D,20250825,000000,92.01,92.34,91.585,91.65,2968817,0
+VNQ.US,D,20250826,000000,91.5988,91.91,91.23,91.41,2739801,0
+VNQ.US,D,20250827,000000,91.65,92.23,91.575,91.98,1885825,0
+VNQ.US,D,20250828,000000,92.045,92.045,91.2,91.74,2525346,0
+VNQ.US,D,20250829,000000,91.87,92.265,91.78,92.24,2137392,0
+VNQ.US,D,20250902,000000,91.245,91.51,90.39,90.71,3424415,0
+VNQ.US,D,20250903,000000,90.42,90.98,90.4,90.76,2505511,0
+VNQ.US,D,20250904,000000,91.085,91.5,90.57,91.44,3689357,0
+VNQ.US,D,20250905,000000,92.09,92.92,91.83,92.47,3446103,0
+VNQ.US,D,20250908,000000,91.5,91.945,91.24,91.93,2880701,0
+VNQ.US,D,20250909,000000,91.63,91.75,91.33,91.72,2533934,0
+VNQ.US,D,20250910,000000,91.73,92.26,91.42,91.57,2242917,0
+VNQ.US,D,20250911,000000,91.75,93.42,91.75,93.24,2671354,0
+VNQ.US,D,20250912,000000,93.095,93.335,92.71,92.81,2165627,0
+VNQ.US,D,20250915,000000,93,93.24,92.39,92.66,2754956,0
+VNQ.US,D,20250916,000000,92.65,92.8,91.91,92.17,3260272,0
+VNQ.US,D,20250917,000000,92.375,93.58,91.95,92.05,4570956,0
+VNQ.US,D,20250918,000000,92.01,92.645,91.94,92.25,2966135,0
+VNQ.US,D,20250919,000000,92.3341,92.49,91.65,91.65,3076078,0
+VNQ.US,D,20250922,000000,91.68,91.8651,91.09,91.67,3646167,0
+VNQ.US,D,20250923,000000,91.79,92.385,91.67,92.17,3421380,0
+VNQ.US,D,20250924,000000,91.22,91.26,90.385,90.4,2709452,0
+VNQ.US,D,20250925,000000,90.4,90.75,90.06,90.13,4246453,0
+VNQ.US,D,20250926,000000,90.5,91.18,90.3,91.02,5430815,0
+VNQ.US,D,20250929,000000,91.12,91.23,90.65,91.05,3155513,0
+VNQ.US,D,20250930,000000,91.075,91.49,90.785,91.42,3002844,0
+VNQ.US,D,20251001,000000,91.37,91.88,91.245,91.56,2933491,0
+VNQ.US,D,20251002,000000,91.26,91.36,90.5147,91.08,4186062,0
+VNQ.US,D,20251003,000000,91.275,92.16,91.2,91.42,2496627,0
+VNQ.US,D,20251006,000000,91.5,91.5,90.525,90.56,4154610,0
+VNQ.US,D,20251007,000000,90.64,90.81,89.845,90.23,4546624,0
+VNQ.US,D,20251008,000000,89.82,90.095,89.53,89.76,3325065,0
+VNQ.US,D,20251009,000000,89.94,89.99,89.035,89.27,3123023,0
+VNQ.US,D,20251010,000000,89.51,89.69,88.09,88.13,3996323,0
+VNQ.US,D,20251013,000000,88.21,88.78,88.08,88.69,2810073,0
+VNQ.US,D,20251014,000000,88.5,89.74,88.39,89.6,3047787,0
+VNQ.US,D,20251015,000000,89.9,91.16,89.8362,90.9,3026724,0
+VNQ.US,D,20251016,000000,91.07,91.425,90.38,90.58,3719168,0
+VNQ.US,D,20251017,000000,90.47,91.275,90.26,91.17,2945240,0
+VNQ.US,D,20251020,000000,91.6,92.105,91.385,92.09,2036812,0
+VNQ.US,D,20251021,000000,92,92.445,91.675,91.83,2829840,0
+VNQ.US,D,20251022,000000,92.105,92.37,91.685,92.22,2490784,0
+VNQ.US,D,20251023,000000,92.405,92.57,91.39,92.16,2686972,0
+VNQ.US,D,20251024,000000,92.82,92.93,92.43,92.43,2619502,0
+VNQ.US,D,20251027,000000,92.5,92.725,92.08,92.69,2921989,0
+VNQ.US,D,20251028,000000,92.36,92.47,90.8001,90.87,4636016,0
+VNQ.US,D,20251029,000000,90.065,90.36,88.23,88.53,5650116,0
+VNQ.US,D,20251030,000000,88.46,89.55,88.2,88.95,5183182,0
+VNQ.US,D,20251031,000000,88.5,89.475,88.17,89.18,3982699,0
+VNQ.US,D,20251103,000000,88.203,89.145,87.86,89.05,4522882,0
+VNQ.US,D,20251104,000000,89.235,89.325,88.76,89.2,4058678,0
+VNQ.US,D,20251105,000000,89.48,89.57,88.735,89.28,2886259,0
+VNQ.US,D,20251106,000000,89.175,89.55,88.815,88.85,3421589,0
+VNQ.US,D,20251107,000000,89.15,90.25,88.94,90.23,5277948,0
+VNQ.US,D,20251110,000000,90.02,90.5755,89.645,90.18,3398185,0
+VNQ.US,D,20251111,000000,90.52,91.26,90.49,91.19,3190422,0
+VNQ.US,D,20251112,000000,90.785,91.17,90.48,90.51,3652436,0
+VNQ.US,D,20251113,000000,90.015,90.405,89.255,89.4,3734640,0
+VNQ.US,D,20251114,000000,89.48,89.74,89.1,89.59,3662866,0
+VNQ.US,D,20251117,000000,89.8,89.8468,88.6,88.85,4072182,0
+VNQ.US,D,20251118,000000,88.786,89.465,88.57,89.21,4281473,0
+VNQ.US,D,20251119,000000,89.215,89.3,88.215,88.51,4029845,0
+VNQ.US,D,20251120,000000,89.07,89.57,88.105,88.14,5317008,0
+VNQ.US,D,20251121,000000,88.54,89.895,88.38,89.57,5770477,0
+VNQ.US,D,20251124,000000,89.69,89.94,89.09,89.81,3331007,0
+VNQ.US,D,20251125,000000,90.12,91.035,90.05,90.64,4230357,0
+VNQ.US,D,20251126,000000,90.43,91.57,90.39,91.04,3297995,0
+VNQ.US,D,20251128,000000,90.93,91.6,90.93,91.34,1627090,0
+VNQ.US,D,20251201,000000,90.49,90.81,90.225,90.29,3120840,0
+VNQ.US,D,20251202,000000,90.52,90.64,89.68,89.97,2737085,0
+VNQ.US,D,20251203,000000,89.86,90.42,89.8051,90.2,3204263,0
+VNQ.US,D,20251204,000000,90.025,90.59,89.865,89.98,4837544,0
+VNQ.US,D,20251205,000000,89.82,90.35,89.72,89.88,3859884,0
+VNQ.US,D,20251208,000000,89.83,89.92,89.15,89.19,3971844,0
+VNQ.US,D,20251209,000000,89.49,89.98,88.82,88.85,4194036,0
+VNQ.US,D,20251210,000000,89.125,89.81,89.01,89.17,4633433,0
+VNQ.US,D,20251211,000000,89.465,89.92,89.26,89.56,5207398,0
+VNQ.US,D,20251212,000000,89.95,90.27,89.23,89.45,3855912,0
+VNQ.US,D,20251215,000000,89.85,89.88,89.095,89.73,3915126,0
+VNQ.US,D,20251216,000000,89.805,89.9799,88.925,89.07,3717881,0
+VNQ.US,D,20251217,000000,88.99,89.76,88.975,89.4,3715500,0
+VNQ.US,D,20251218,000000,89.84,89.99,88.83,88.93,3818063,0
+VNQ.US,D,20251219,000000,88.61,89.1699,88.55,88.59,4162336,0
+VNQ.US,D,20251222,000000,87.65,88.365,87.475,88.24,3594008,0
+VNQ.US,D,20251223,000000,88.265,88.28,87.865,88.18,3955916,0
+VNQ.US,D,20251224,000000,88.29,88.91,88.21,88.76,2730765,0
+VNQ.US,D,20251226,000000,88.7,88.92,88.46,88.86,2065781,0
+VNQ.US,D,20251229,000000,89.24,89.33,88.794,89.04,2604009,0
+VNQ.US,D,20251230,000000,89.095,89.27,88.915,89.22,2813521,0
+VNQ.US,D,20251231,000000,89.2,89.2,88.45,88.49,3301734,0
+VNQ.US,D,20260102,000000,88.37,88.85,87.84,88.52,3524509,0
+VNQ.US,D,20260105,000000,88.26,89.065,87.875,88.72,5501563,0
+VNQ.US,D,20260106,000000,88.365,89.575,88.28,89.37,4889819,0
+VNQ.US,D,20260107,000000,89.87,90.01,88.48,88.5,6668177,0
+VNQ.US,D,20260108,000000,88.1,89.63,88.01,89.29,5165995,0
+VNQ.US,D,20260109,000000,89.36,90.02,89.31,89.47,4126084,0
+VNQ.US,D,20260112,000000,89.595,89.955,89.32,89.59,3342583,0
+VNQ.US,D,20260113,000000,89.63,90.16,88.81,90.09,3085327,0
+VNQ.US,D,20260114,000000,90.085,90.89,90.01,90.87,3535361,0
+VNQ.US,D,20260115,000000,91.28,91.89,91.02,91.5,3845576,0
+VNQ.US,D,20260116,000000,91.34,92.815,91.2054,92.62,4819629,0
+VNQ.US,D,20260120,000000,91.905,92.07,90.84,90.9,4648896,0
+VNQ.US,D,20260121,000000,91.54,91.69,90.53,91.26,6140307,0
+VNQ.US,D,20260122,000000,91.345,91.62,90.3093,90.36,3922910,0
+VNQ.US,D,20260123,000000,90.23,90.625,89.875,90.54,2838199,0
+VNQ.US,D,20260126,000000,90.795,91.055,90.32,90.42,3004662,0
+VNQ.US,D,20260127,000000,90.305,90.58,90.04,90.39,3217100,0
+VNQ.US,D,20260128,000000,90.48,90.615,89.24,89.46,4520546,0
+VNQ.US,D,20260129,000000,89.76,90.83,89.415,90.71,7283919,0
+VNQ.US,D,20260130,000000,90.54,90.82,89.655,90.8,4618037,0
+VNQ.US,D,20260202,000000,90.89,91.15,89.82,89.86,5280754,0
+VNQ.US,D,20260203,000000,89.745,90.18,89.07,89.66,4821961,0
+VNQ.US,D,20260204,000000,90.32,91.32,89.89,90.95,3941137,0
+VNQ.US,D,20260205,000000,90.76,91.33,90.24,90.82,3588497,0
+VNQ.US,D,20260206,000000,91.54,92.38,91.325,92.25,3638714,0
+VNQ.US,D,20260209,000000,92.16,92.72,91.6,92.64,3021655,0
+VNQ.US,D,20260210,000000,92.815,94.11,92.74,93.88,4266652,0
+VNQ.US,D,20260211,000000,94.07,94.2,93.225,93.36,4425651,0
+VNQ.US,D,20260212,000000,94.465,95.15,93.1,93.25,7469436,0
+VNQ.US,D,20260213,000000,93.59,94.93,93.3,94.59,3906841,0
+VNQ.US,D,20260217,000000,94.97,95.5551,94.38,95.49,3614786,0
+VNQ.US,D,20260218,000000,95.22,95.36,94.15,94.37,4162982,0
diff --git a/daily/us/nyse etfs/2/vo.us.txt b/daily/us/nyse etfs/2/vo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d17f09d4536fbf2ee8757451bea274f8f1309ad
--- /dev/null
+++ b/daily/us/nyse etfs/2/vo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VO.US,D,20050225,000000,48.4701,49.0321,48.4125,48.9268,8759.2477614559,0
+VO.US,D,20050228,000000,49.0459,49.0707,48.479,48.758,27688.770778193,0
+VO.US,D,20050301,000000,48.8931,49.0787,48.8861,49.039,14081.067374142,0
+VO.US,D,20050302,000000,48.7848,49.2127,48.7163,49.0459,9704.9685442554,0
+VO.US,D,20050303,000000,49.2485,49.2565,48.902,49.1442,22244.077964759,0
+VO.US,D,20050304,000000,49.2733,49.7618,49.2733,49.6982,37980.912076838,0
+VO.US,D,20050307,000000,49.8035,50.023,49.7857,49.9336,35615.099383765,0
+VO.US,D,20050308,000000,49.9515,49.9515,49.6049,49.6209,10413.000184626,0
+VO.US,D,20050309,000000,49.6546,49.6546,49.0231,49.0321,14320.770831338,0
+VO.US,D,20050310,000000,48.9764,48.9764,48.5277,48.8513,8167.0392201502,0
+VO.US,D,20050311,000000,49.0787,49.1612,48.7431,48.8424,18458.173361412,0
+VO.US,D,20050314,000000,48.9864,49.0619,48.9348,49.0321,26505.360852965,0
+VO.US,D,20050315,000000,49.3657,49.4083,48.8513,48.9268,8759.2477614559,0
+VO.US,D,20050316,000000,48.767,48.7848,48.4056,48.4294,10766.51242612,0
+VO.US,D,20050317,000000,48.5197,48.6985,48.4294,48.6757,8045.1731767862,0
+VO.US,D,20050318,000000,48.6757,48.6757,48.2328,48.3291,14790.106171896,0
+VO.US,D,20050321,000000,48.3211,48.347,48.0977,48.2755,13964.237117694,0
+VO.US,D,20050322,000000,48.3708,48.6825,48.0144,48.0144,9231.6045741641,0
+VO.US,D,20050323,000000,47.9736,47.9736,47.6926,47.7185,271422.87182083,0
+VO.US,D,20050324,000000,47.8436,48.1305,47.8436,47.9121,10177.325356964,0
+VO.US,D,20050328,000000,48.0144,48.0144,47.8178,47.8178,6623.0669517459,0
+VO.US,D,20050329,000000,47.7185,47.9657,47.2716,47.2716,10177.325356964,0
+VO.US,D,20050330,000000,47.4285,47.9121,47.4117,47.9031,11357.713810043,0
+VO.US,D,20050331,000000,47.9299,48.3211,47.9299,48.2,197476.36959088,0
+VO.US,D,20050401,000000,48.3023,48.5197,47.9915,48.1831,319107.74528455,0
+VO.US,D,20050404,000000,48.1831,48.1831,47.8048,48.0491,7687.6323057598,0
+VO.US,D,20050405,000000,48.2248,48.2566,48.0977,48.2178,819005.27663556,0
+VO.US,D,20050406,000000,48.3113,48.479,48.2328,48.3291,12068.766922562,0
+VO.US,D,20050407,000000,48.3876,48.5714,48.3876,48.5714,18810.678445523,0
+VO.US,D,20050408,000000,48.5882,48.5882,48.1494,48.1494,11120.024667613,0
+VO.US,D,20050411,000000,48.1147,48.1673,47.9736,48.1494,16683.562052261,0
+VO.US,D,20050412,000000,48.1494,48.3291,47.6321,48.3291,12422.279164057,0
+VO.US,D,20050413,000000,48.3113,48.3113,47.651,47.6678,19404.901301595,0
+VO.US,D,20050414,000000,47.7185,47.7185,46.9589,46.9678,24847.579800262,0
+VO.US,D,20050415,000000,46.6283,46.6283,45.825,45.959,48747.424502958,0
+VO.US,D,20050418,000000,45.825,46.2976,45.7158,46.2539,28983.975172953,0
+VO.US,D,20050419,000000,46.4098,46.8229,46.4098,46.805,20588.311226823,0
+VO.US,D,20050420,000000,46.7206,46.8229,46.1239,46.1239,14790.106171896,0
+VO.US,D,20050421,000000,46.5438,46.95,46.4575,46.95,16920.244037307,0
+VO.US,D,20050422,000000,46.9678,46.9678,46.3572,46.7037,8638.3888754751,0
+VO.US,D,20050425,000000,46.9242,47.2458,46.9242,47.228,8874.0637031376,0
+VO.US,D,20050426,000000,47.2191,47.2538,46.6948,46.6948,6743.9258377267,0
+VO.US,D,20050427,000000,46.5002,46.7454,46.1626,46.6888,125419.29461178,0
+VO.US,D,20050428,000000,46.527,46.527,46.0981,46.107,11830.07062275,0
+VO.US,D,20050429,000000,46.3334,46.4347,45.8757,46.4347,23548.346775968,0
+VO.US,D,20050502,000000,46.7544,46.7544,46.4753,46.6283,10530.837598457,0
+VO.US,D,20050503,000000,46.7266,46.8566,46.4575,46.5508,33008.576076113,0
+VO.US,D,20050504,000000,46.7544,47.2896,46.6948,47.1287,34074.14858751,0
+VO.US,D,20050505,000000,47.2191,47.4554,47.0671,47.1913,43306.760319058,0
+VO.US,D,20050506,000000,47.4632,47.5497,47.3193,47.364,52767.996776585,0
+VO.US,D,20050509,000000,47.5249,47.7343,47.364,47.7343,34195.007473491,0
+VO.US,D,20050510,000000,47.6172,47.6172,47.3193,47.3193,5205.9965136214,0
+VO.US,D,20050511,000000,47.3551,47.5497,47.1356,47.4712,10766.51242612,0
+VO.US,D,20050512,000000,47.6092,47.6092,46.8318,46.8924,28752.328974824,0
+VO.US,D,20050513,000000,46.9678,46.9738,46.247,46.5608,18099.625333002,0
+VO.US,D,20050516,000000,46.5846,47.0245,46.5846,46.9589,9938.6290571515,0
+VO.US,D,20050517,000000,47.0095,47.4712,46.941,47.4712,5917.0496261416,0
+VO.US,D,20050518,000000,47.779,48.1305,47.779,48.0898,10530.837598457,0
+VO.US,D,20050519,000000,48.2,48.347,48.0491,48.347,6743.9258377267,0
+VO.US,D,20050520,000000,48.3113,48.3708,48.1494,48.3211,5676.3390115632,0
+VO.US,D,20050523,000000,48.4383,48.7431,48.3778,48.623,25319.93661297,0
+VO.US,D,20050524,000000,48.6061,48.6309,48.4453,48.6061,9818.7773285539,0
+VO.US,D,20050525,000000,48.479,48.479,48.1831,48.3618,9467.2794018265,0
+VO.US,D,20050526,000000,48.4869,48.6825,48.4869,48.623,11357.713810043,0
+VO.US,D,20050527,000000,48.758,48.8861,48.6757,48.8861,6979.6006653891,0
+VO.US,D,20050531,000000,48.9417,49.0707,48.7848,48.9348,55015.972055827,0
+VO.US,D,20050601,000000,48.9506,49.457,48.9506,49.2733,13727.555132648,0
+VO.US,D,20050602,000000,49.2823,49.4659,49.1532,49.4659,21651.869423454,0
+VO.US,D,20050603,000000,49.4749,49.5771,49.2227,49.3488,9704.9685442554,0
+VO.US,D,20050606,000000,49.317,49.4401,49.1889,49.4322,6979.6006653891,0
+VO.US,D,20050607,000000,49.5533,49.892,49.4083,49.4083,13604.681931901,0
+VO.US,D,20050608,000000,49.5354,49.6209,49.2307,49.324,9585.1168156578,0
+VO.US,D,20050609,000000,49.333,49.6467,49.0787,49.6467,9231.6045741641,0
+VO.US,D,20050610,000000,49.734,49.734,49.4163,49.4938,10885.356997334,0
+VO.US,D,20050613,000000,49.5354,49.8135,49.3895,49.6546,9112.7600029496,0
+VO.US,D,20050614,000000,49.9078,50.015,49.8462,50.0011,67204.590706987,0
+VO.US,D,20050615,000000,50.1729,50.1887,49.7946,50.1887,4141.4311596075,0
+VO.US,D,20050616,000000,50.1967,50.4797,50.1967,50.4748,13131.31796181,0
+VO.US,D,20050617,000000,50.7617,50.7617,50.5403,50.7289,97969.220133391,0
+VO.US,D,20050620,000000,50.6862,50.7289,50.4866,50.6694,226576.1678629,0
+VO.US,D,20050621,000000,50.6763,50.6763,50.3655,50.4748,29697.04260024,0
+VO.US,D,20050622,000000,50.7845,50.7845,50.3655,50.5919,25914.159469042,0
+VO.US,D,20050623,000000,50.6346,50.7527,50.2544,50.2772,30053.576313883,0
+VO.US,D,20050624,000000,50.2772,50.2772,49.7042,49.7618,17631.297149827,0
+VO.US,D,20050627,000000,49.8303,49.9078,49.7202,49.892,22126.240550929,0
+VO.US,D,20050628,000000,50.0428,50.3725,50.0428,50.3288,13604.681931901,0
+VO.US,D,20050629,000000,50.4648,50.5483,50.4162,50.4956,283138.1265019,0
+VO.US,D,20050630,000000,50.6524,50.6524,50.4072,50.4072,70754.820482672,0
+VO.US,D,20050701,000000,50.5403,50.5403,50.3377,50.4866,7575.8378362276,0
+VO.US,D,20050705,000000,50.6346,51.1131,50.5045,51.0586,13490.873147603,0
+VO.US,D,20050706,000000,51.0168,51.1757,50.8957,50.9295,65076.467156343,0
+VO.US,D,20050707,000000,50.7209,51.0586,50.4748,51.0586,16798.377993943,0
+VO.US,D,20050708,000000,51.1131,51.6811,51.1131,51.6811,14790.106171896,0
+VO.US,D,20050711,000000,51.7764,52.0267,51.7228,52.0267,19524.753030192,0
+VO.US,D,20050712,000000,52.0733,52.256,51.8777,52.1557,61406.38565206,0
+VO.US,D,20050713,000000,52.1964,52.1964,51.9512,52.0653,73240.484904343,0
+VO.US,D,20050714,000000,52.526,52.526,51.7496,51.9442,22005.381664948,0
+VO.US,D,20050715,000000,52.0018,52.0267,51.7684,52.0267,13252.176847791,0
+VO.US,D,20050718,000000,52.0267,52.0365,51.8856,51.9352,21179.512610746,0
+VO.US,D,20050719,000000,52.1557,52.4665,51.9352,52.4665,76199.513296105,0
+VO.US,D,20050720,000000,52.4476,52.8299,52.2381,52.7931,171798.8921069,0
+VO.US,D,20050721,000000,52.664,52.664,52.1328,52.2461,139381.5174147,0
+VO.US,D,20050722,000000,52.4257,52.682,52.3434,52.682,17631.297149827,0
+VO.US,D,20050725,000000,52.7554,52.8219,52.3999,52.4575,79155.520215718,0
+VO.US,D,20050726,000000,52.4764,52.6571,52.4347,52.6402,12777.805720317,0
+VO.US,D,20050727,000000,52.7465,52.7465,52.4347,52.7465,23305.621846624,0
+VO.US,D,20050728,000000,52.7803,53.2806,52.7803,53.2191,35144.756885823,0
+VO.US,D,20050729,000000,53.237,53.3045,52.9589,53.0156,25675.46316923,0
+VO.US,D,20050801,000000,53.1605,53.2191,53.0076,53.1178,30528.954598741,0
+VO.US,D,20050802,000000,53.227,53.4584,53.227,53.4584,26270.693182686,0
+VO.US,D,20050803,000000,53.4336,53.5239,53.3213,53.3303,25439.788341568,0
+VO.US,D,20050804,000000,53.3621,53.3621,52.9769,53.0424,29457.339143045,0
+VO.US,D,20050805,000000,52.9589,52.9589,52.2461,52.3702,41885.6612514,0
+VO.US,D,20050808,000000,52.4932,52.6223,52.0912,52.124,21892.580038032,0
+VO.US,D,20050809,000000,52.393,52.393,52.2053,52.3602,11591.374322939,0
+VO.US,D,20050810,000000,52.7316,52.8726,52.3434,52.4417,31122.17029743,0
+VO.US,D,20050811,000000,52.6135,52.8478,52.526,52.674,19404.901301595,0
+VO.US,D,20050812,000000,52.5439,52.7723,52.3274,52.664,24256.37841634,0
+VO.US,D,20050815,000000,52.7465,52.8914,52.4575,52.7931,28631.470088843,0
+VO.US,D,20050816,000000,52.7643,52.7643,52.114,52.124,22835.279348682,0
+VO.US,D,20050817,000000,52.2193,52.2649,52.0733,52.1328,33128.42780471,0
+VO.US,D,20050818,000000,52.114,52.114,51.8618,52.0267,17986.823706088,0
+VO.US,D,20050819,000000,52.106,52.2193,52.0554,52.1964,88502.947888948,0
+VO.US,D,20050822,000000,52.3274,52.4575,52.0177,52.124,34428.667986387,0
+VO.US,D,20050823,000000,52.3274,52.3702,51.9264,52.1468,9231.6045741641,0
+VO.US,D,20050824,000000,52.1795,52.5677,51.9849,52.106,38098.749490669,0
+VO.US,D,20050825,000000,52.1885,52.2193,52.0554,52.1964,33250.293848075,0
+VO.US,D,20050826,000000,52.2193,52.2281,51.7684,51.9184,38452.261732164,0
+VO.US,D,20050829,000000,51.8707,52.1885,51.6146,52.1885,34785.20170003,0
+VO.US,D,20050830,000000,52.114,52.114,51.7864,51.8777,32184.721336677,0
+VO.US,D,20050831,000000,51.8707,52.8219,51.8707,52.8219,22481.767107189,0
+VO.US,D,20050901,000000,52.9589,53.1447,52.7643,52.812,22953.116762514,0
+VO.US,D,20050902,000000,53.0245,53.0245,52.5857,52.5857,20708.16295542,0
+VO.US,D,20050906,000000,52.8636,53.1605,52.7931,53.1605,32184.721336677,0
+VO.US,D,20050907,000000,53.1535,53.4971,53.0245,53.4246,103175.21664701,0
+VO.US,D,20050908,000000,53.227,53.3551,53.094,53.094,34313.852044705,0
+VO.US,D,20050909,000000,53.3799,53.6877,53.3383,53.6877,23069.947018961,0
+VO.US,D,20050912,000000,53.7463,53.7463,53.5884,53.652,28631.470088843,0
+VO.US,D,20050913,000000,53.4246,53.5487,53.227,53.227,18932.544488887,0
+VO.US,D,20050914,000000,53.1784,53.3551,53.0156,53.1447,40345.717612529,0
+VO.US,D,20050915,000000,53.3303,53.3383,52.9501,53.1178,17986.823706088,0
+VO.US,D,20050916,000000,53.1605,53.3471,53.0512,53.3383,16565.72463843,0
+VO.US,D,20050919,000000,53.3471,53.372,52.9361,53.0156,15145.632728156,0
+VO.US,D,20050920,000000,53.1605,53.2638,52.526,52.5439,45316.039298488,0
+VO.US,D,20050921,000000,52.5439,52.5439,51.9849,52.0653,41652.000738504,0
+VO.US,D,20050922,000000,51.9104,52.1716,51.6811,52.1557,31236.986239112,0
+VO.US,D,20050923,000000,52.1885,52.4575,51.8856,52.3602,35849.767054044,0
+VO.US,D,20050926,000000,52.7316,52.7405,52.3781,52.5608,26384.501966984,0
+VO.US,D,20050927,000000,52.6492,52.6888,52.3186,52.5857,53599.908775086,0
+VO.US,D,20050928,000000,52.7723,52.7871,52.4476,52.682,28395.795261181,0
+VO.US,D,20050929,000000,52.7058,53.1367,52.5102,53.1367,16683.562052261,0
+VO.US,D,20050930,000000,53.0245,53.6252,53.0245,53.6252,18693.848189074,0
+VO.US,D,20051003,000000,53.4415,53.8615,53.4415,53.7543,3143154.8902393,0
+VO.US,D,20051004,000000,53.793,53.793,53.1447,53.1447,24968.438686242,0
+VO.US,D,20051005,000000,53.1605,53.1605,52.0177,52.0177,36204.286452921,0
+VO.US,D,20051006,000000,52.0733,52.0733,50.9801,51.422,72768.128091635,0
+VO.US,D,20051007,000000,51.6066,51.7864,51.406,51.7328,31945.017879482,0
+VO.US,D,20051010,000000,51.834,51.834,51.1568,51.2254,30410.110027527,0
+VO.US,D,20051011,000000,51.0665,51.4597,50.9702,50.989,28631.470088843,0
+VO.US,D,20051012,000000,50.8202,51.007,50.0826,50.3725,62827.484719717,0
+VO.US,D,20051013,000000,50.4797,50.4797,49.5771,50.0428,39042.455958703,0
+VO.US,D,20051014,000000,50.3119,50.7428,50.0914,50.7209,43423.590575505,0
+VO.US,D,20051017,000000,50.8798,51.0586,50.7289,50.989,23069.947018961,0
+VO.US,D,20051018,000000,51.0903,51.0903,50.2196,50.2196,35971.633097408,0
+VO.US,D,20051019,000000,50.295,50.9365,49.744,50.9117,43188.922905226,0
+VO.US,D,20051020,000000,51.0586,51.0586,50.0656,50.2692,58683.03208796,0
+VO.US,D,20051021,000000,50.5551,50.8887,50.4162,50.7289,29817.901486221,0
+VO.US,D,20051024,000000,50.989,51.6295,50.989,51.6295,56081.544567224,0
+VO.US,D,20051025,000000,51.7684,51.7684,51.2353,51.4785,48509.735360529,0
+VO.US,D,20051026,000000,51.4687,51.7684,51.2164,51.2254,46029.106725774,0
+VO.US,D,20051027,000000,51.2929,51.2929,50.2017,50.2017,71819.385836686,0
+VO.US,D,20051028,000000,50.5145,51.1053,50.3814,51.0168,34428.667986387,0
+VO.US,D,20051031,000000,51.8439,51.969,51.3782,51.7764,27448.060163615,0
+VO.US,D,20051101,000000,51.8529,52.0107,51.5937,51.9352,63891.042916348,0
+VO.US,D,20051102,000000,51.969,52.674,51.969,52.6313,46497.43490895,0
+VO.US,D,20051103,000000,53.0692,53.1605,52.6571,52.8219,45432.869554936,0
+VO.US,D,20051104,000000,53.0017,53.0076,52.5102,52.7803,170383.83598353,0
+VO.US,D,20051107,000000,52.9501,52.9501,52.5677,52.7803,35260.579984888,0
+VO.US,D,20051108,000000,52.682,52.682,52.2461,52.536,46497.43490895,0
+VO.US,D,20051109,000000,52.5519,52.8566,52.3702,52.6571,23783.014446248,0
+VO.US,D,20051110,000000,52.7465,52.9867,52.1885,52.9769,79864.559013472,0
+VO.US,D,20051111,000000,53.0017,53.1605,52.9282,53.1109,39042.455958703,0
+VO.US,D,20051114,000000,53.3134,53.3889,53.1605,53.2548,39871.346485054,0
+VO.US,D,20051115,000000,53.2638,53.4584,52.9431,53.0156,118554.50988806,0
+VO.US,D,20051116,000000,53.2638,53.2638,52.9589,53.227,104240.78915841,0
+VO.US,D,20051117,000000,53.5149,53.9469,53.4673,53.8695,44962.527056994,0
+VO.US,D,20051118,000000,54.0729,54.1504,53.7632,54.0899,39514.812771411,0
+VO.US,D,20051121,000000,54.0571,54.4691,53.9221,54.4691,30286.229669396,0
+VO.US,D,20051122,000000,54.4383,54.8593,54.3351,54.767,27330.222749783,0
+VO.US,D,20051123,000000,54.8007,55.188,54.767,54.9953,46146.944139606,0
+VO.US,D,20051125,000000,55.047,55.0986,54.8951,55.0986,24373.208672787,0
+VO.US,D,20051128,000000,55.1443,55.1443,54.3708,54.3708,39514.812771411,0
+VO.US,D,20051129,000000,54.5476,54.8415,54.4513,54.5386,48396.933733614,0
+VO.US,D,20051130,000000,54.7234,54.7581,54.4383,54.4383,46146.944139606,0
+VO.US,D,20051201,000000,54.9785,55.3777,54.9785,55.3777,29934.731742669,0
+VO.US,D,20051202,000000,55.2754,55.3518,55.1136,55.3002,37508.55526413,0
+VO.US,D,20051205,000000,55.3518,55.3518,54.8673,55.1374,39279.137943748,0
+VO.US,D,20051206,000000,55.3518,55.5186,55.1136,55.1274,55375.52724162,0
+VO.US,D,20051207,000000,55.2654,55.3002,54.7312,54.9278,21767.692522519,0
+VO.US,D,20051208,000000,55.0569,55.326,54.8415,55.1204,38926.632859638,0
+VO.US,D,20051209,000000,55.2565,55.4342,55.0202,55.318,157718.83189013,0
+VO.US,D,20051212,000000,55.613,55.613,55.2049,55.3995,15853.664368526,0
+VO.US,D,20051213,000000,55.5008,55.7976,55.3607,55.613,48396.933733614,0
+VO.US,D,20051214,000000,55.7122,55.9813,55.5871,55.8492,26858.873094458,0
+VO.US,D,20051215,000000,55.8582,55.8652,55.468,55.7381,39514.812771411,0
+VO.US,D,20051216,000000,55.8652,55.9445,55.4084,55.5246,20111.925784583,0
+VO.US,D,20051219,000000,55.5524,55.5524,54.8593,54.8593,45552.721283534,0
+VO.US,D,20051220,000000,54.9616,55.2844,54.8504,55.0986,47804.725192308,0
+VO.US,D,20051221,000000,55.3995,55.604,55.2227,55.4442,54193.124473775,0
+VO.US,D,20051222,000000,55.613,55.7976,55.4253,55.7976,31945.017879482,0
+VO.US,D,20051223,000000,55.891,55.9098,55.6964,55.891,31475.682538924,0
+VO.US,D,20051227,000000,55.3607,55.3607,54.6309,54.7015,96189.573037324,0
+VO.US,D,20051228,000000,54.918,54.9875,54.6657,54.918,34668.371443582,0
+VO.US,D,20051229,000000,55.0123,55.0371,54.6846,54.6846,55492.357498068,0
+VO.US,D,20051230,000000,54.4691,54.6469,54.362,54.5218,59512.929771695,0
+VO.US,D,20060103,000000,54.8852,55.4521,54.2607,55.3865,100690.55938272,0
+VO.US,D,20060104,000000,55.5186,55.8741,55.3865,55.8741,63891.042916348,0
+VO.US,D,20060105,000000,55.9445,55.9445,55.613,55.7807,93115.72870388,0
+VO.US,D,20060106,000000,56.3735,56.4987,55.9515,56.3834,112405.81406379,0
+VO.US,D,20060109,000000,56.6436,56.8977,56.4987,56.8293,139026.99801583,0
+VO.US,D,20060110,000000,56.8799,57.0328,56.5423,57.0159,80221.092727115,0
+VO.US,D,20060111,000000,57.1271,57.2264,56.9206,57.1678,40226.873041314,0
+VO.US,D,20060112,000000,57.0844,57.2175,56.7628,56.8471,52417.506007241,0
+VO.US,D,20060113,000000,56.8977,56.8977,56.6664,56.8392,36677.650423013,0
+VO.US,D,20060117,000000,56.6943,56.6943,56.4182,56.6505,75605.290440033,0
+VO.US,D,20060118,000000,56.2623,56.7181,56.2286,56.5175,55607.17343975,0
+VO.US,D,20060119,000000,56.8392,57.2691,56.727,57.1678,56556.922852082,0
+VO.US,D,20060120,000000,57.3456,57.3456,56.3387,56.4014,85308.244669523,0
+VO.US,D,20060123,000000,56.584,56.6664,56.3309,56.4897,64247.576629991,0
+VO.US,D,20060124,000000,56.7628,56.9642,56.6753,56.8799,161626.60253685,0
+VO.US,D,20060125,000000,57.0427,57.0765,56.3924,56.593,67917.658134274,0
+VO.US,D,20060126,000000,57.0229,57.2175,56.6853,57.2175,51467.756594909,0
+VO.US,D,20060127,000000,57.2611,57.7417,57.2611,57.4796,51822.275993786,0
+VO.US,D,20060130,000000,57.692,57.7328,57.4727,57.5809,110273.66188362,0
+VO.US,D,20060131,000000,57.5461,57.6653,57.279,57.4796,55729.039483113,0
+VO.US,D,20060201,000000,57.556,57.7685,57.4508,57.6335,36204.286452921,0
+VO.US,D,20060202,000000,57.5977,57.5977,56.7816,56.9901,83536.654832521,0
+VO.US,D,20060203,000000,56.8551,57.0517,56.5175,56.7816,107197.8032354,0
+VO.US,D,20060206,000000,56.9802,57.1013,56.7896,57.0924,57506.672264414,0
+VO.US,D,20060207,000000,57.2175,57.2175,56.2851,56.3309,103175.21664701,0
+VO.US,D,20060208,000000,56.4549,56.6853,56.1809,56.6853,345611.09182274,0
+VO.US,D,20060209,000000,56.8124,56.9474,56.2712,56.3656,122579.11079123,0
+VO.US,D,20060210,000000,56.4182,56.4272,55.7907,56.3129,53122.516175462,0
+VO.US,D,20060213,000000,56.3129,56.3129,55.8314,56.0598,87553.198476615,0
+VO.US,D,20060214,000000,56.026,56.4639,55.7381,56.3309,718907.93295153,0
+VO.US,D,20060215,000000,56.4182,56.6853,56.1809,56.5334,86842.145364095,0
+VO.US,D,20060216,000000,56.7181,57.0844,56.7111,57.0675,64602.096028868,0
+VO.US,D,20060217,000000,57.1936,57.2523,57.007,57.1172,55965.721468159,0
+VO.US,D,20060221,000000,57.1936,57.3883,56.9474,57.1013,44250.46678709,0
+VO.US,D,20060222,000000,57.2016,57.4876,57.0605,57.4419,83296.951375326,0
+VO.US,D,20060223,000000,57.6405,57.6405,57.1758,57.3456,50754.689167622,0
+VO.US,D,20060224,000000,57.3783,57.5461,57.279,57.4955,24017.682116528,0
+VO.US,D,20060227,000000,57.8013,57.8013,57.4161,57.4161,58451.38588983,0
+VO.US,D,20060228,000000,57.3883,57.3883,56.8392,57.0229,111101.54525258,0
+VO.US,D,20060301,000000,57.279,57.6653,57.1092,57.6504,61406.38565206,0
+VO.US,D,20060302,000000,57.563,57.6822,57.3178,57.6653,56081.544567224,0
+VO.US,D,20060303,000000,57.556,57.848,57.3883,57.3883,30643.770540422,0
+VO.US,D,20060306,000000,57.7178,57.7606,56.8213,56.9117,48864.254759406,0
+VO.US,D,20060307,000000,56.7896,56.7896,56.2136,56.4272,393529.62579935,0
+VO.US,D,20060308,000000,56.0687,56.5175,55.8492,56.448,31591.505637989,0
+VO.US,D,20060309,000000,56.4987,56.7111,56.2286,56.2286,29817.901486221,0
+VO.US,D,20060310,000000,56.1878,56.7628,56.0687,56.7021,34550.534029751,0
+VO.US,D,20060313,000000,56.9802,57.1013,56.7816,56.9206,45432.869554936,0
+VO.US,D,20060314,000000,56.7538,57.5709,56.7538,57.5709,32063.862450696,0
+VO.US,D,20060315,000000,57.6245,57.9879,57.5094,57.9711,66852.085622877,0
+VO.US,D,20060316,000000,58.0882,58.4258,58.0614,58.0694,76199.513296105,0
+VO.US,D,20060317,000000,58.2223,58.3425,58.1051,58.3176,37626.392677962,0
+VO.US,D,20060320,000000,58.6174,58.6174,57.9284,58.0217,45079.357313442,0
+VO.US,D,20060321,000000,58.0515,58.2481,57.5094,57.5898,54782.311542931,0
+VO.US,D,20060322,000000,57.5977,57.9453,57.3883,57.9194,39399.996829729,0
+VO.US,D,20060323,000000,57.9969,58.0794,57.7844,58.0376,42005.512979998,0
+VO.US,D,20060324,000000,58.1498,58.3077,57.9969,58.257,37034.184136655,0
+VO.US,D,20060327,000000,58.2392,58.2838,58.0515,58.2292,57739.325619927,0
+VO.US,D,20060328,000000,58.2749,58.5619,58.0217,58.1727,44489.163086902,0
+VO.US,D,20060329,000000,58.3742,58.9073,58.2392,58.8816,33722.650660783,0
+VO.US,D,20060330,000000,58.8905,59.1934,58.6364,58.825,25082.247470542,0
+VO.US,D,20060331,000000,58.9073,58.9073,58.3673,58.7992,50995.3997822,0
+VO.US,D,20060403,000000,59.0106,59.2102,58.6452,58.682,44962.527056994,0
+VO.US,D,20060404,000000,58.7654,58.9759,58.5619,58.8985,60341.820298046,0
+VO.US,D,20060405,000000,59.2291,59.4425,58.96,59.3234,73946.502229947,0
+VO.US,D,20060406,000000,59.375,59.3968,59.0186,59.3502,42361.039536258,0
+VO.US,D,20060407,000000,59.2102,59.4565,58.5946,58.7048,35144.756885823,0
+VO.US,D,20060410,000000,58.7565,58.8568,58.4933,58.7415,555388.8816917,0
+VO.US,D,20060411,000000,58.8746,58.8746,57.9611,58.0118,27093.540764737,0
+VO.US,D,20060412,000000,58.2223,58.257,58.0376,58.1051,24138.541002508,0
+VO.US,D,20060413,000000,58.0962,58.3742,57.842,58.2838,28395.795261181,0
+VO.US,D,20060417,000000,58.4437,58.5112,58.0297,58.3176,37389.710692916,0
+VO.US,D,20060418,000000,58.6364,59.4565,58.6364,59.3968,56673.75310853,0
+VO.US,D,20060419,000000,59.5091,59.8059,59.3403,59.8059,33250.293848075,0
+VO.US,D,20060420,000000,59.7285,60.0165,59.4644,59.7504,39753.509071223,0
+VO.US,D,20060421,000000,59.9538,60.0691,59.4565,59.6609,79748.735914408,0
+VO.US,D,20060424,000000,59.4505,59.6004,59.3065,59.5498,41054.756410282,0
+VO.US,D,20060425,000000,59.7067,59.7067,59.1437,59.4425,534686.76168058,0
+VO.US,D,20060426,000000,59.8129,59.8129,59.1606,59.2102,50523.042969493,0
+VO.US,D,20060427,000000,58.5619,59.4833,58.4844,59.0017,111929.42862156,0
+VO.US,D,20060428,000000,58.8816,59.5319,58.8816,59.3234,35376.403083953,0
+VO.US,D,20060501,000000,59.5418,59.6451,59.1437,59.2717,56202.403453205,0
+VO.US,D,20060502,000000,59.4644,59.5418,59.237,59.5418,34074.14858751,0
+VO.US,D,20060503,000000,59.5656,59.5736,59.245,59.5498,35849.767054044,0
+VO.US,D,20060504,000000,59.6967,59.8973,59.5319,59.7504,42598.728678686,0
+VO.US,D,20060505,000000,60.2944,60.488,60.0253,60.362,25675.46316923,0
+VO.US,D,20060508,000000,60.5128,60.6151,60.3352,60.5556,50639.87322594,0
+VO.US,D,20060509,000000,60.2706,60.6151,60.2706,60.4305,792266.2552697,0
+VO.US,D,20060510,000000,60.2428,60.5735,60.2428,60.5128,88268.280218668,0
+VO.US,D,20060511,000000,60.4722,60.4722,59.6689,59.7782,405006.18418061,0
+VO.US,D,20060512,000000,59.1606,59.39,58.6452,58.6452,121276.85629479,0
+VO.US,D,20060515,000000,58.3831,58.5946,58.0118,58.4099,48986.12080277,0
+VO.US,D,20060516,000000,58.6026,58.6364,58.0446,58.2392,62475.98679299,0
+VO.US,D,20060517,000000,57.9879,58.114,57.0159,57.0517,82232.386021312,0
+VO.US,D,20060518,000000,57.4508,57.4667,56.584,56.6346,45316.039298488,0
+VO.US,D,20060519,000000,56.727,57.1092,56.1968,56.8709,77971.103133107,0
+VO.US,D,20060522,000000,56.3387,56.576,55.7976,56.3924,88502.947888948,0
+VO.US,D,20060523,000000,56.7538,57.2095,56.0786,56.0786,1016244.9642414,0
+VO.US,D,20060524,000000,56.1203,56.4897,55.2227,56.0002,73004.81007668,0
+VO.US,D,20060525,000000,56.4549,56.8124,56.1104,56.8124,28160.120433518,0
+VO.US,D,20060526,000000,57.0517,57.279,56.9117,57.2353,35144.756885823,0
+VO.US,D,20060530,000000,57.284,57.284,56.3219,56.3387,62589.795577288,0
+VO.US,D,20060531,000000,56.7974,57.2175,56.6664,57.2175,45552.721283534,0
+VO.US,D,20060601,000000,57.2691,57.8748,57.0328,57.8748,72409.580063225,0
+VO.US,D,20060602,000000,58.2928,58.3335,57.6077,57.9383,50165.502098466,0
+VO.US,D,20060605,000000,57.9383,57.9383,56.727,56.7538,30053.576313883,0
+VO.US,D,20060606,000000,56.8799,56.9117,55.9595,56.3924,60341.820298046,0
+VO.US,D,20060607,000000,56.4272,56.8124,55.8741,55.8999,44013.784802044,0
+VO.US,D,20060608,000000,55.613,55.8492,54.6657,55.7807,129914.23801287,0
+VO.US,D,20060609,000000,56.1203,56.3576,55.5425,55.7907,472328.61230142,0
+VO.US,D,20060612,000000,55.8414,55.8414,54.4295,54.4295,926204.08702835,0
+VO.US,D,20060613,000000,54.1762,54.7234,53.4753,53.5974,108498.04341708,0
+VO.US,D,20060614,000000,53.4246,54.0729,53.4246,53.9876,54900.148956762,0
+VO.US,D,20060615,000000,54.4026,55.7719,54.4026,55.6566,42835.410663732,0
+VO.US,D,20060616,000000,55.6566,55.6566,55.1532,55.3995,37626.392677962,0
+VO.US,D,20060619,000000,55.613,55.6656,54.5903,54.6389,54193.124473775,0
+VO.US,D,20060620,000000,54.6568,54.9696,54.4295,54.5317,21651.869423454,0
+VO.US,D,20060621,000000,54.5972,55.6656,54.5972,55.4928,40823.110212152,0
+VO.US,D,20060622,000000,55.318,55.3915,54.918,55.2049,45552.721283534,0
+VO.US,D,20060623,000000,55.1532,55.6964,55.0202,55.4928,304434.4693691,0
+VO.US,D,20060626,000000,55.7043,55.7212,55.4253,55.7122,47682.859148945,0
+VO.US,D,20060627,000000,55.8652,55.8741,55.1066,55.1711,46029.106725774,0
+VO.US,D,20060628,000000,55.1622,55.4253,54.9616,55.3607,23548.346775968,0
+VO.US,D,20060629,000000,55.613,56.8213,55.613,56.8213,42361.039536258,0
+VO.US,D,20060630,000000,57.1013,57.134,56.7896,56.9117,57860.184505908,0
+VO.US,D,20060703,000000,57.0517,57.4667,57.0229,57.4667,89924.046956605,0
+VO.US,D,20060705,000000,57.2264,57.2264,56.4341,56.7974,66258.869924188,0
+VO.US,D,20060706,000000,56.9554,57.1579,56.7181,56.8392,33128.42780471,0
+VO.US,D,20060707,000000,56.8709,56.8709,56.1541,56.2712,64841.799486063,0
+VO.US,D,20060710,000000,56.5254,56.6436,55.9912,56.1283,41176.622453647,0
+VO.US,D,20060711,000000,56.0786,56.4182,55.7549,56.3031,124707.23434187,0
+VO.US,D,20060712,000000,56.4272,56.4549,55.7212,55.8314,164938.13601271,0
+VO.US,D,20060713,000000,55.3607,55.5871,54.767,54.767,363595.90121406,0
+VO.US,D,20060714,000000,54.7759,54.8504,54.0074,54.4026,56202.403453205,0
+VO.US,D,20060717,000000,54.3282,54.5476,54.1067,54.1852,153932.92728679,0
+VO.US,D,20060718,000000,54.4453,54.4602,53.5329,54.1316,44723.830757181,0
+VO.US,D,20060719,000000,54.2934,55.4521,54.2934,55.2754,45432.869554936,0
+VO.US,D,20060720,000000,55.4442,55.4442,54.353,54.362,21767.692522519,0
+VO.US,D,20060721,000000,54.3023,54.3023,53.5149,53.5408,64602.096028868,0
+VO.US,D,20060724,000000,53.8695,54.7928,53.8436,54.7928,58924.749859921,0
+VO.US,D,20060725,000000,54.7154,55.3865,54.7154,55.2476,43661.279717934,0
+VO.US,D,20060726,000000,55.2654,55.5186,54.8762,55.2754,64363.399729056,0
+VO.US,D,20060727,000000,55.5008,55.7212,54.7312,54.902,94302.160101258,0
+VO.US,D,20060728,000000,55.0202,55.5792,54.9696,55.5246,34785.20170003,0
+VO.US,D,20060731,000000,55.4928,55.7549,55.3518,55.7043,50639.87322594,0
+VO.US,D,20060801,000000,55.5246,55.5246,55.0371,55.326,33484.961518354,0
+VO.US,D,20060802,000000,55.5246,55.9187,55.4928,55.7212,28513.632675011,0
+VO.US,D,20060803,000000,55.3518,56.1809,55.3518,56.026,32776.929877984,0
+VO.US,D,20060804,000000,56.4897,56.7896,55.5613,55.8492,58213.696747402,0
+VO.US,D,20060807,000000,55.6964,55.7807,55.475,55.604,43661.279717934,0
+VO.US,D,20060808,000000,55.6298,55.8652,55.047,55.1711,84360.509571956,0
+VO.US,D,20060809,000000,55.3607,55.604,54.7084,54.7759,38926.632859638,0
+VO.US,D,20060810,000000,54.5218,55.0738,54.5138,54.9448,25558.632912782,0
+VO.US,D,20060811,000000,54.8007,54.9358,54.5138,54.6568,29104.834058934,0
+VO.US,D,20060814,000000,55.0202,55.1622,54.6231,54.6846,27213.392493335,0
+VO.US,D,20060815,000000,55.2049,55.6656,55.1969,55.6219,24847.579800262,0
+VO.US,D,20060816,000000,55.9515,56.4549,55.8056,56.4272,48272.046218101,0
+VO.US,D,20060817,000000,56.2048,56.6753,56.2048,56.4182,68271.170375767,0
+VO.US,D,20060818,000000,56.576,56.6753,56.1809,56.6018,62119.453079346,0
+VO.US,D,20060821,000000,56.4987,56.4987,56.1968,56.3309,52531.314791539,0
+VO.US,D,20060822,000000,56.3129,56.5681,56.1878,56.4092,33839.480917231,0
+VO.US,D,20060823,000000,56.3576,56.4987,55.7381,55.9277,55375.52724162,0
+VO.US,D,20060824,000000,56.0081,56.0428,55.6398,55.8652,41767.823837569,0
+VO.US,D,20060825,000000,55.8741,56.1461,55.747,55.8741,37740.20146226,0
+VO.US,D,20060828,000000,55.8314,56.3834,55.8314,56.3387,69455.587458379,0
+VO.US,D,20060829,000000,56.3735,56.5423,55.9912,56.5423,93589.092673972,0
+VO.US,D,20060830,000000,56.5423,56.6346,56.3924,56.6018,37270.866121701,0
+VO.US,D,20060831,000000,56.727,56.9206,56.584,56.8124,80575.612125992,0
+VO.US,D,20060901,000000,57.134,57.1758,56.7974,57.0924,62238.297650561,0
+VO.US,D,20060905,000000,57.2175,57.2691,56.9722,57.2423,99983.534899737,0
+VO.US,D,20060906,000000,57.007,57.007,56.3031,56.4092,61286.533923462,0
+VO.US,D,20060907,000000,56.3309,56.44,55.8652,56.1283,52657.209464436,0
+VO.US,D,20060908,000000,55.9515,56.3834,55.9515,56.2851,38452.261732164,0
+VO.US,D,20060911,000000,56.2048,56.5175,55.8224,56.2444,51943.134879767,0
+VO.US,D,20060912,000000,56.2444,57.1271,56.2444,57.1013,52767.996776585,0
+VO.US,D,20060913,000000,57.2611,57.6245,57.0517,57.5372,1169351.0153166,0
+VO.US,D,20060914,000000,57.3535,57.4161,57.1936,57.3624,64486.272929803,0
+VO.US,D,20060915,000000,57.5014,57.7258,57.3456,57.4587,46029.106725774,0
+VO.US,D,20060918,000000,57.5709,57.7685,57.4061,57.5461,66022.187939142,0
+VO.US,D,20060919,000000,57.6653,57.6653,56.9206,57.3178,49455.456143329,0
+VO.US,D,20060920,000000,57.6405,57.8013,57.3972,57.556,53953.42101658,0
+VO.US,D,20060921,000000,57.7258,57.7258,57.134,57.2423,75840.965267696,0
+VO.US,D,20060922,000000,57.007,57.0675,56.7111,56.863,30053.576313883,0
+VO.US,D,20060925,000000,56.8799,57.4667,56.5423,57.4249,70872.657896504,0
+VO.US,D,20060926,000000,57.4727,57.8093,57.284,57.8013,58924.749859921,0
+VO.US,D,20060927,000000,57.8569,58.0297,57.7258,57.8658,69216.891158567,0
+VO.US,D,20060928,000000,58.0376,58.0376,57.6742,57.9125,33008.576076113,0
+VO.US,D,20060929,000000,58.0297,58.0297,57.701,57.7516,62945.322133548,0
+VO.US,D,20061002,000000,57.9453,57.9453,57.3883,57.4727,44013.784802044,0
+VO.US,D,20061003,000000,57.2353,57.5977,57.0924,57.4249,31707.328737054,0
+VO.US,D,20061004,000000,57.3366,58.1498,57.2919,58.1051,288699.64957178,0
+VO.US,D,20061005,000000,58.2292,58.6452,58.1805,58.6174,60580.516597858,0
+VO.US,D,20061006,000000,58.4844,58.4844,58.0882,58.2997,32063.862450696,0
+VO.US,D,20061009,000000,58.1329,58.682,58.1329,58.5529,24373.208672787,0
+VO.US,D,20061010,000000,58.5946,58.8388,58.5371,58.7654,30410.110027527,0
+VO.US,D,20061011,000000,58.5698,58.7992,58.2749,58.5946,27566.904734829,0
+VO.US,D,20061012,000000,58.8478,59.2797,58.7833,59.237,28752.328974824,0
+VO.US,D,20061013,000000,59.3155,59.5568,59.1536,59.4644,25675.46316923,0
+VO.US,D,20061016,000000,59.6183,59.938,59.5736,59.93,32063.862450696,0
+VO.US,D,20061017,000000,59.7782,59.7782,59.237,59.516,23661.148402884,0
+VO.US,D,20061018,000000,59.9538,59.9538,59.237,59.4644,35493.233340401,0
+VO.US,D,20061019,000000,59.4644,59.6451,59.2965,59.6451,37980.912076838,0
+VO.US,D,20061020,000000,59.6094,59.6094,59.1298,59.3313,54665.481286483,0
+VO.US,D,20061023,000000,59.2291,59.6689,59.1536,59.5736,26147.819981939,0
+VO.US,D,20061024,000000,59.3502,59.7682,59.3502,59.7682,47563.007420347,0
+VO.US,D,20061025,000000,59.7067,60.0075,59.6878,59.938,47804.725192308,0
+VO.US,D,20061026,000000,60.1833,60.4563,59.8228,60.4394,43661.279717934,0
+VO.US,D,20061027,000000,60.4225,60.4394,59.8327,59.8555,40345.717612529,0
+VO.US,D,20061030,000000,59.9142,60.0591,59.6878,59.9618,27448.060163615,0
+VO.US,D,20061031,000000,60.0512,60.0512,59.5656,59.8635,47091.657765022,0
+VO.US,D,20061101,000000,60.1108,60.1108,59.2797,59.3234,39753.509071223,0
+VO.US,D,20061102,000000,59.0106,59.3502,59.0106,59.2797,88740.637031376,0
+VO.US,D,20061103,000000,59.3313,59.5656,58.9411,59.237,184341.02299954,0
+VO.US,D,20061106,000000,59.5736,60.0591,59.4922,59.8407,780082.67240546,0
+VO.US,D,20061107,000000,59.9896,60.3104,59.938,60.1178,213920.22818595,0
+VO.US,D,20061108,000000,59.9221,60.4057,59.9142,60.3451,43071.085491395,0
+VO.US,D,20061109,000000,60.506,60.5128,60.085,60.2011,166239.38335178,0
+VO.US,D,20061110,000000,60.218,60.3352,60.0591,60.3352,26384.501966984,0
+VO.US,D,20061113,000000,60.3887,60.5903,60.1505,60.4563,55137.838099191,0
+VO.US,D,20061114,000000,60.7522,61.0977,60.362,61.0977,59282.290730948,0
+VO.US,D,20061115,000000,61.0202,61.4919,61.0113,61.3439,41054.756410282,0
+VO.US,D,20061116,000000,61.5882,61.5882,61.3181,61.3439,171798.8921069,0
+VO.US,D,20061117,000000,61.2,61.4035,61.0292,61.4035,191676.1502212,0
+VO.US,D,20061120,000000,61.3589,61.6388,61.3082,61.471,82704.74283402,0
+VO.US,D,20061121,000000,61.5614,61.8076,61.5187,61.8076,66022.187939142,0
+VO.US,D,20061122,000000,61.8235,62.1373,61.8235,62.1373,147899.04740419,0
+VO.US,D,20061124,000000,61.8573,62.171,61.8573,62.0439,19404.901301595,0
+VO.US,D,20061127,000000,62.1055,62.1055,61.0024,61.0024,51112.230038649,0
+VO.US,D,20061128,000000,60.8435,61.1751,60.7591,61.1513,31351.802180794,0
+VO.US,D,20061129,000000,61.4372,61.9427,61.4035,61.8851,75250.771041156,0
+VO.US,D,20061130,000000,61.9327,62.4073,61.6905,62.2603,36677.650423013,0
+VO.US,D,20061201,000000,62.2881,62.3229,61.606,62.0439,143405.11116047,0
+VO.US,D,20061204,000000,62.3051,62.7906,62.3051,62.7479,38335.431475715,0
+VO.US,D,20061205,000000,62.9216,62.9216,62.6923,62.9038,201142.42246564,0
+VO.US,D,20061206,000000,62.9038,63.0835,62.7022,62.8651,35615.099383765,0
+VO.US,D,20061207,000000,63.0666,63.0835,62.6079,62.6665,78919.845388056,0
+VO.US,D,20061208,000000,62.6149,62.8462,62.4579,62.7747,29457.339143045,0
+VO.US,D,20061211,000000,62.7479,62.8065,62.592,62.6754,29221.664315383,0
+VO.US,D,20061212,000000,62.6833,62.6833,62.2107,62.5096,48864.254759406,0
+VO.US,D,20061213,000000,62.599,62.729,62.4242,62.5434,48396.933733614,0
+VO.US,D,20061214,000000,62.6505,63.0587,62.5602,62.871,54308.947572839,0
+VO.US,D,20061215,000000,63.152,63.152,62.729,62.738,74775.392756299,0
+VO.US,D,20061218,000000,62.9127,62.9127,62.1958,62.3051,50400.169768745,0
+VO.US,D,20061219,000000,61.9586,62.3914,61.749,62.3576,42361.039536258,0
+VO.US,D,20061220,000000,62.3914,62.6149,62.3051,62.3736,20235.806142713,0
+VO.US,D,20061221,000000,62.5522,62.5522,61.9169,62.0002,47682.859148945,0
+VO.US,D,20061222,000000,61.2496,61.2496,60.8356,60.8356,45791.417583345,0
+VO.US,D,20061226,000000,60.9707,61.2079,60.9707,61.1235,44369.311358305,0
+VO.US,D,20061227,000000,61.3946,61.606,61.3509,61.606,45552.721283534,0
+VO.US,D,20061228,000000,61.6468,61.6468,61.4035,61.4035,61173.732296547,0
+VO.US,D,20061229,000000,61.5614,61.5614,61.0878,61.2913,63773.205502517,0
+VO.US,D,20070103,000000,61.4919,61.6468,60.6151,61.2,109210.10368699,0
+VO.US,D,20070104,000000,61.0382,61.2318,60.6678,61.1335,160087.66605535,0
+VO.US,D,20070105,000000,61.0977,61.0977,60.5903,60.7522,266453.55729225,0
+VO.US,D,20070108,000000,60.8097,60.9627,60.5476,60.7909,261249.5750934,0
+VO.US,D,20070109,000000,60.7522,61.0382,60.6053,60.9627,66495.551909233,0
+VO.US,D,20070110,000000,60.8097,61.3677,60.634,61.3677,73360.336632941,0
+VO.US,D,20070111,000000,61.4919,61.9754,61.471,61.7828,48864.254759406,0
+VO.US,D,20070112,000000,61.9169,62.181,61.8573,62.181,78919.845388056,0
+VO.US,D,20070116,000000,62.2981,62.3646,62.0767,62.163,47563.007420347,0
+VO.US,D,20070117,000000,62.1214,62.4838,62.1214,62.2603,45432.869554936,0
+VO.US,D,20070118,000000,62.3319,62.3576,61.7143,61.8999,56673.75310853,0
+VO.US,D,20070119,000000,61.7311,62.2435,61.7311,62.1452,95719.230539383,0
+VO.US,D,20070122,000000,62.3229,62.3229,61.8652,62.0002,59042.587273753,0
+VO.US,D,20070123,000000,62.0857,62.599,62.0857,62.3478,2940828.0506911,0
+VO.US,D,20070124,000000,62.5274,62.9713,62.4579,62.9405,56556.922852082,0
+VO.US,D,20070125,000000,62.9881,62.9881,62.171,62.3319,118675.36877405,0
+VO.US,D,20070126,000000,62.5522,62.5522,62.026,62.3825,58213.696747402,0
+VO.US,D,20070129,000000,62.4579,62.7191,62.3478,62.4401,84005.99017308,0
+VO.US,D,20070130,000000,62.6317,62.9038,62.5522,62.8958,49693.145285758,0
+VO.US,D,20070131,000000,62.9216,63.4995,62.738,63.3525,67917.658134274,0
+VO.US,D,20070201,000000,63.6752,63.9373,63.5988,63.861,52531.314791539,0
+VO.US,D,20070202,000000,64.0476,64.2064,63.8688,64.1667,59988.308056553,0
+VO.US,D,20070205,000000,64.274,64.3514,64.0794,64.1667,51236.110396779,0
+VO.US,D,20070206,000000,64.2312,64.5023,64.1568,64.5023,72528.42463444,0
+VO.US,D,20070207,000000,64.6394,64.834,64.4953,64.8181,66969.923036708,0
+VO.US,D,20070208,000000,64.7237,64.8181,64.4696,64.7079,53717.746188917,0
+VO.US,D,20070209,000000,64.826,64.9065,63.8023,64.2064,74540.725086019,0
+VO.US,D,20070212,000000,64.2064,64.2064,63.6425,63.7765,54991.800278631,0
+VO.US,D,20070213,000000,63.9701,64.4696,63.9701,64.4696,35983.718986006,0
+VO.US,D,20070214,000000,64.553,64.977,64.4855,64.8975,60283.405169822,0
+VO.US,D,20070215,000000,64.96,65.1805,64.8975,65.1388,49220.788473049,0
+VO.US,D,20070216,000000,65.1388,65.1736,64.9253,65.1308,60460.66486926,0
+VO.US,D,20070220,000000,65.1736,65.5687,64.9154,65.535,131335.33708053,0
+VO.US,D,20070221,000000,65.3572,65.6104,65.1805,65.6104,51112.230038649,0
+VO.US,D,20070222,000000,65.8149,65.9072,65.4009,65.6451,62475.98679299,0
+VO.US,D,20070223,000000,65.6948,65.6948,65.2857,65.5101,48747.424502958,0
+VO.US,D,20070226,000000,65.95,65.95,65.1388,65.3662,636349.22793807,0
+VO.US,D,20070227,000000,64.5281,65.4515,62.6754,62.9713,178779.49992967,0
+VO.US,D,20070228,000000,63.5452,63.716,62.8799,63.433,110868.89189707,0
+VO.US,D,20070301,000000,62.4669,63.5372,61.4859,63.286,109917.12816997,0
+VO.US,D,20070302,000000,63.0835,63.0835,62.1958,62.2038,117846.4782477,0
+VO.US,D,20070305,000000,61.3946,62.0857,61.2645,61.2814,93000.912762198,0
+VO.US,D,20070306,000000,61.5882,62.4749,61.5882,62.2981,74661.583972,0
+VO.US,D,20070307,000000,62.3229,62.7022,62.2107,62.3398,64363.399729056,0
+VO.US,D,20070308,000000,62.6149,63.2165,62.6149,62.9713,102820.69724814,0
+VO.US,D,20070309,000000,63.3783,63.3783,62.7906,63.0835,74186.205687143,0
+VO.US,D,20070312,000000,63.0746,63.3963,62.8958,63.2592,38688.943717209,0
+VO.US,D,20070313,000000,62.9971,63.1102,61.9586,61.9754,64127.724901394,0
+VO.US,D,20070314,000000,62.1283,62.3646,61.2496,62.2107,115243.98356957,0
+VO.US,D,20070315,000000,62.3994,62.8065,62.3994,62.7102,38216.586904501,0
+VO.US,D,20070316,000000,62.729,62.8869,62.3398,62.3825,24847.579800262,0
+VO.US,D,20070319,000000,63.0329,63.2592,62.8462,63.1679,48396.933733614,0
+VO.US,D,20070320,000000,63.286,63.5988,63.143,63.5621,116667.096952,0
+VO.US,D,20070321,000000,63.7577,64.7327,63.5293,64.6224,92766.245091919,0
+VO.US,D,20070322,000000,64.7834,64.7834,64.412,64.6463,69692.269443425,0
+VO.US,D,20070323,000000,64.7834,64.96,64.6711,64.8002,62589.795577288,0
+VO.US,D,20070326,000000,64.826,64.8429,64.1389,64.6801,63534.509202704,0
+VO.US,D,20070327,000000,64.5281,64.5281,64.1489,64.412,48038.385705205,0
+VO.US,D,20070328,000000,64.2312,64.2312,63.6425,63.851,53953.42101658,0
+VO.US,D,20070329,000000,64.3613,64.3613,63.5372,64.0317,37152.021550487,0
+VO.US,D,20070330,000000,64.0794,64.2929,63.5372,64.0566,39871.346485054,0
+VO.US,D,20070402,000000,64.2312,64.3683,63.9295,64.3514,45197.194727273,0
+VO.US,D,20070403,000000,64.6543,64.977,64.5708,64.8588,35493.233340401,0
+VO.US,D,20070404,000000,64.8002,64.9065,64.6632,64.8925,68742.520031093,0
+VO.US,D,20070405,000000,64.9253,65.1388,64.8588,64.9511,50047.664684635,0
+VO.US,D,20070409,000000,65.4595,65.4595,65.0773,65.1736,63297.827217659,0
+VO.US,D,20070410,000000,65.2957,65.393,65.1736,65.3394,43188.922905226,0
+VO.US,D,20070411,000000,65.5438,65.5438,64.7744,64.9065,57381.784748901,0
+VO.US,D,20070412,000000,65.0355,65.393,64.6899,65.383,36800.52362376,0
+VO.US,D,20070413,000000,65.5598,65.5598,65.1388,65.535,36088.463353856,0
+VO.US,D,20070416,000000,65.9629,66.1178,65.8149,66.0324,395303.22995112,0
+VO.US,D,20070417,000000,66.2101,66.3134,65.9887,66.1346,51589.622638272,0
+VO.US,D,20070418,000000,65.9807,66.3293,65.7544,66.1773,29817.901486221,0
+VO.US,D,20070419,000000,65.8069,66.1346,65.7256,65.941,45670.558697364,0
+VO.US,D,20070420,000000,66.641,66.641,66.2598,66.5209,38098.749490669,0
+VO.US,D,20070423,000000,66.8098,66.9131,66.6262,66.7175,71228.184452764,0
+VO.US,D,20070424,000000,66.8962,66.8962,66.3372,66.7343,26270.693182686,0
+VO.US,D,20070425,000000,67.0044,67.4194,66.7443,67.3162,59871.477800104,0
+VO.US,D,20070426,000000,67.2497,67.4889,67.062,67.3758,51943.134879767,0
+VO.US,D,20070427,000000,67.1901,67.35,66.9469,67.2328,58213.696747402,0
+VO.US,D,20070430,000000,67.4453,67.4453,66.3541,66.3541,46970.798879041,0
+VO.US,D,20070501,000000,66.4305,66.5289,65.8934,66.5289,75129.912155175,0
+VO.US,D,20070502,000000,66.5725,67.3093,66.5645,67.2417,59871.477800104,0
+VO.US,D,20070503,000000,67.4453,67.5545,67.2328,67.4363,33484.961518354,0
+VO.US,D,20070504,000000,67.6537,67.7402,67.35,67.5714,26505.360852965,0
+VO.US,D,20070507,000000,67.8285,67.8285,67.5545,67.6359,43542.43514672,0
+VO.US,D,20070508,000000,67.1901,67.5714,67.0987,67.4194,60460.66486926,0
+VO.US,D,20070509,000000,67.6796,68.1711,67.4889,67.9844,63420.700418406,0
+VO.US,D,20070510,000000,67.8503,67.8901,67.062,67.1663,71110.347038932,0
+VO.US,D,20070511,000000,67.1901,67.7769,67.1901,67.7769,48158.237433802,0
+VO.US,D,20070514,000000,67.9506,68.0291,67.342,67.4889,31707.328737054,0
+VO.US,D,20070515,000000,67.5505,67.8821,67.1752,67.1842,405243.87332304,0
+VO.US,D,20070516,000000,67.5714,67.5714,66.9221,67.4631,3253898.8946209,0
+VO.US,D,20070517,000000,67.3162,67.7243,67.1335,67.342,2757907.1196018,0
+VO.US,D,20070518,000000,67.6091,67.8583,67.4889,67.8285,2344026.871718,0
+VO.US,D,20070521,000000,68.0797,68.46,67.8901,68.2147,56945.685601986,0
+VO.US,D,20070522,000000,68.3905,68.5256,68.1641,68.2972,49220.788473049,0
+VO.US,D,20070523,000000,68.6954,68.7717,68.1472,68.1472,63420.700418406,0
+VO.US,D,20070524,000000,68.315,68.4848,67.0987,67.2665,96074.757095643,0
+VO.US,D,20070525,000000,67.6449,67.7948,67.4889,67.768,90984.583681086,0
+VO.US,D,20070529,000000,67.7848,68.2972,67.7848,68.0956,59635.802972442,0
+VO.US,D,20070530,000000,67.7501,68.9823,67.7501,68.9823,77616.58373423,0
+VO.US,D,20070531,000000,69.2504,69.3913,68.9823,69.2176,136064.94815191,0
+VO.US,D,20070601,000000,69.5075,69.7031,69.4142,69.5561,42361.039536258,0
+VO.US,D,20070604,000000,69.4668,69.8192,69.4231,69.7607,56913.456565726,0
+VO.US,D,20070605,000000,69.6068,69.7031,69.1709,69.4827,44013.784802044,0
+VO.US,D,20070606,000000,68.9177,69.014,68.4848,68.5354,78210.806590302,0
+VO.US,D,20070607,000000,68.5424,68.5424,67.1167,67.1494,83652.477931586,0
+VO.US,D,20070608,000000,67.0809,68.0191,66.9299,68.0191,72171.890920797,0
+VO.US,D,20070611,000000,67.6697,68.3051,67.6697,68.1472,84482.375615321,0
+VO.US,D,20070612,000000,68.0191,68.0559,67.3162,67.3162,38216.586904501,0
+VO.US,D,20070613,000000,67.7153,68.2972,67.5634,68.2813,64602.096028868,0
+VO.US,D,20070614,000000,68.5027,68.8632,68.46,68.6794,68862.37175969,0
+VO.US,D,20070615,000000,69.303,69.4142,69.0756,69.1213,63065.173862146,0
+VO.US,D,20070618,000000,69.295,69.295,68.8214,68.89,46970.798879041,0
+VO.US,D,20070619,000000,68.8572,69.014,68.6099,68.9415,22596.58304887,0
+VO.US,D,20070620,000000,69.2096,69.2096,68.2575,68.2575,75250.771041156,0
+VO.US,D,20070621,000000,68.0797,68.6954,67.8663,68.6954,42361.039536258,0
+VO.US,D,20070622,000000,68.2892,68.5682,67.8027,68.1552,59748.604599358,0
+VO.US,D,20070625,000000,68.1879,68.332,67.3589,67.5794,52178.809707428,0
+VO.US,D,20070626,000000,67.6796,67.8285,67.0809,67.0809,38926.632859638,0
+VO.US,D,20070627,000000,66.791,67.899,66.6847,67.899,40937.926153835,0
+VO.US,D,20070628,000000,68.1879,68.2813,67.9428,67.9506,57267.975964602,0
+VO.US,D,20070629,000000,68.0381,68.4253,67.5406,67.9924,22244.077964759,0
+VO.US,D,20070702,000000,68.315,68.7629,68.315,68.7629,56673.75310853,0
+VO.US,D,20070703,000000,68.881,69.0071,68.8632,68.9177,41289.424080561,0
+VO.US,D,20070705,000000,69.1521,69.2762,68.8632,69.1709,35615.099383765,0
+VO.US,D,20070706,000000,69.3377,69.7934,69.1371,69.7517,110273.66188362,0
+VO.US,D,20070709,000000,69.8878,69.9047,69.4827,69.7189,51236.110396779,0
+VO.US,D,20070710,000000,69.3814,69.5631,68.7202,68.7202,115954.02952471,0
+VO.US,D,20070711,000000,68.8035,69.1282,68.5682,69.1282,141152.10009432,0
+VO.US,D,20070712,000000,69.5075,70.141,69.439,70.0893,30053.576313883,0
+VO.US,D,20070713,000000,70.0148,70.4527,69.9722,70.3594,55729.039483113,0
+VO.US,D,20070716,000000,70.3266,70.6156,70.006,70.1072,50285.353827063,0
+VO.US,D,20070717,000000,70.3018,70.419,70.0735,70.0983,44843.682485779,0
+VO.US,D,20070718,000000,69.7259,69.9474,69.3129,69.9474,42122.343236446,0
+VO.US,D,20070719,000000,70.2859,70.3872,70.0585,70.1311,51822.275993786,0
+VO.US,D,20070720,000000,70.2423,70.2423,69.1709,69.3645,92642.364733789,0
+VO.US,D,20070723,000000,69.8878,69.8878,69.3209,69.3467,41289.424080561,0
+VO.US,D,20070724,000000,68.881,68.9683,67.6697,67.9745,152868.36193277,0
+VO.US,D,20070725,000000,68.2644,68.3657,67.062,67.5406,115129.16762789,0
+VO.US,D,20070726,000000,66.3987,66.9221,65.1646,66.095,349540.0127745,0
+VO.US,D,20070727,000000,65.9072,66.3134,64.6543,64.6543,148609.09335934,0
+VO.US,D,20070730,000000,65.1805,65.95,64.8588,65.7544,141747.33010778,0
+VO.US,D,20070731,000000,66.2856,66.6262,64.8429,64.8429,110984.71499614,0
+VO.US,D,20070801,000000,65.2093,65.4417,64.0644,65.1308,219365.92815677,0
+VO.US,D,20070802,000000,65.7444,65.8934,65.1308,65.672,169670.76855625,0
+VO.US,D,20070803,000000,65.5856,65.5856,63.7924,64.0386,73593.997145837,0
+VO.US,D,20070806,000000,63.851,64.6543,62.9634,64.5023,149151.95118886,0
+VO.US,D,20070807,000000,64.1916,65.519,64.1916,65.1308,119857.77154189,0
+VO.US,D,20070808,000000,65.8318,66.641,65.3761,66.2191,137843.5880906,0
+VO.US,D,20070809,000000,64.6543,65.7971,64.3177,64.3772,144349.82478589,0
+VO.US,D,20070810,000000,63.3268,64.7912,62.9713,64.4953,98204.894961053,0
+VO.US,D,20070813,000000,65.2152,65.2957,64.545,64.6543,74186.205687143,0
+VO.US,D,20070814,000000,64.6126,64.6224,63.2344,63.2344,61526.237380658,0
+VO.US,D,20070815,000000,62.9127,63.6752,61.7738,62.0439,154290.46815781,0
+VO.US,D,20070816,000000,61.1513,61.749,59.6004,61.6905,278756.9918851,0
+VO.US,D,20070817,000000,64.2312,64.2312,61.9665,63.1679,74775.392756299,0
+VO.US,D,20070820,000000,63.4648,63.7765,62.8462,63.5372,105660.88106868,0
+VO.US,D,20070821,000000,63.3446,64.1221,63.2265,63.9036,47091.657765022,0
+VO.US,D,20070822,000000,64.5956,64.9332,64.3772,64.834,81761.036365987,0
+VO.US,D,20070823,000000,65.0773,65.2311,64.3514,64.6801,53717.746188917,0
+VO.US,D,20070824,000000,64.7744,65.5518,64.4855,65.5518,42477.869792706,0
+VO.US,D,20070827,000000,65.4109,65.4109,64.7416,64.8181,66969.923036708,0
+VO.US,D,20070828,000000,64.4537,64.4537,63.1827,63.2443,47210.502336236,0
+VO.US,D,20070829,000000,63.8688,64.6314,63.4916,64.553,40823.110212152,0
+VO.US,D,20070830,000000,64.0644,64.8667,64.0644,64.5192,67087.760450539,0
+VO.US,D,20070831,000000,65.1736,65.6451,64.8975,65.3224,108259.34711727,0
+VO.US,D,20070904,000000,65.2857,66.4146,65.2451,66.1346,50400.169768745,0
+VO.US,D,20070905,000000,65.6799,65.7713,65.1458,65.4257,61286.533923462,0
+VO.US,D,20070906,000000,65.6273,65.8069,65.1646,65.6104,86134.113723725,0
+VO.US,D,20070907,000000,64.6036,64.8102,64.2154,64.545,69455.587458379,0
+VO.US,D,20070910,000000,64.8509,64.8509,63.5054,63.9543,83416.803103924,0
+VO.US,D,20070911,000000,64.265,64.8509,64.2502,64.826,49339.633044264,0
+VO.US,D,20070912,000000,64.7575,65.1209,64.6711,64.8429,41289.424080561,0
+VO.US,D,20070913,000000,64.9154,65.3056,64.7416,64.9332,59635.802972442,0
+VO.US,D,20070914,000000,64.4458,65.2857,64.3852,65.2857,75605.290440033,0
+VO.US,D,20070917,000000,65.0941,65.0941,64.5778,64.7496,62475.98679299,0
+VO.US,D,20070918,000000,65.1904,66.6927,64.96,66.6678,98678.258931145,0
+VO.US,D,20070919,000000,67.2,67.7064,66.8346,67.1901,181031.50383844,0
+VO.US,D,20070920,000000,66.7999,67.1077,66.4554,66.6262,60816.191425521,0
+VO.US,D,20070921,000000,66.9389,67.1077,66.7671,66.7671,31829.194780417,0
+VO.US,D,20070924,000000,66.7343,66.9637,66.3372,66.4712,73240.484904343,0
+VO.US,D,20070925,000000,66.0512,66.5289,65.8407,66.5209,63420.700418406,0
+VO.US,D,20070926,000000,66.8257,67.0204,66.5914,66.8962,68625.689774644,0
+VO.US,D,20070927,000000,67.2248,67.4363,67.0987,67.35,67327.463907735,0
+VO.US,D,20070928,000000,67.4194,67.5714,67.0987,67.2248,39165.32915945,0
+VO.US,D,20071001,000000,67.6975,68.2287,67.6697,68.1879,79629.891343193,0
+VO.US,D,20071002,000000,68.2287,68.5166,68.1472,68.4749,46970.798879041,0
+VO.US,D,20071003,000000,68.2972,68.5166,68.0112,68.2147,31829.194780417,0
+VO.US,D,20071004,000000,68.1879,68.2575,67.9586,68.179,49693.145285758,0
+VO.US,D,20071005,000000,68.6377,69.2592,68.4948,69.0656,79392.202200764,0
+VO.US,D,20071008,000000,68.9277,69.0846,68.7202,68.7629,68625.689774644,0
+VO.US,D,20071009,000000,68.9823,69.3645,68.7787,69.3645,54426.784986671,0
+VO.US,D,20071010,000000,69.3645,69.4668,68.9902,69.3993,32184.721336677,0
+VO.US,D,20071011,000000,69.8004,69.8799,68.4411,68.8214,63183.011275978,0
+VO.US,D,20071012,000000,68.9177,69.2255,68.7867,69.1044,58570.230461045,0
+VO.US,D,20071015,000000,68.7539,69.2255,68.2485,68.4501,50523.042969493,0
+VO.US,D,20071016,000000,68.3408,68.4083,67.8821,67.9586,131095.63362334,0
+VO.US,D,20071017,000000,68.4501,68.468,67.3926,68.1294,157602.00163368,0
+VO.US,D,20071018,000000,67.7848,68.2575,67.5634,68.0956,51236.110396779,0
+VO.US,D,20071019,000000,67.6975,67.6975,66.078,66.078,90632.078596975,0
+VO.US,D,20071022,000000,65.7881,66.8604,65.7881,66.7751,95838.075110597,0
+VO.US,D,20071023,000000,67.1573,67.3589,66.6192,67.3589,68508.859518196,0
+VO.US,D,20071024,000000,66.9637,67.2328,65.9807,67.2328,149792.50328456,0
+VO.US,D,20071025,000000,67.0908,67.4711,66.3293,67.2248,192268.3587625,0
+VO.US,D,20071026,000000,67.768,67.7769,67.0531,67.616,95599.378810785,0
+VO.US,D,20071029,000000,67.9745,68.0857,67.6012,67.8901,57860.184505908,0
+VO.US,D,20071030,000000,67.626,67.8821,67.4889,67.5148,34550.534029751,0
+VO.US,D,20071031,000000,67.8583,68.5682,67.5316,68.4253,58804.898131324,0
+VO.US,D,20071101,000000,67.7848,67.7848,66.8515,66.8873,79748.735914408,0
+VO.US,D,20071102,000000,66.8188,67.0044,66.2598,66.8257,69334.728572398,0
+VO.US,D,20071105,000000,65.8407,66.5914,65.7355,66.1923,66317.285052411,0
+VO.US,D,20071106,000000,65.8149,67.0809,65.8149,67.0809,50015.435648373,0
+VO.US,D,20071107,000000,65.9629,66.5645,65.3572,65.5101,103689.87406982,0
+VO.US,D,20071108,000000,65.7633,65.7971,64.3345,65.5012,82542.590495329,0
+VO.US,D,20071109,000000,64.6394,65.4417,64.3345,64.4765,94063.463801446,0
+VO.US,D,20071112,000000,64.6899,64.7744,63.2503,63.2503,182922.94540403,0
+VO.US,D,20071113,000000,63.5214,65.2451,63.5214,65.1904,71458.82349351,0
+VO.US,D,20071114,000000,66.0423,66.0423,64.8181,64.9948,88273.316005584,0
+VO.US,D,20071115,000000,64.7416,64.9065,63.7577,64.1389,61173.732296547,0
+VO.US,D,20071116,000000,64.2591,64.2591,63.4916,64.0863,63014.815992988,0
+VO.US,D,20071119,000000,63.9373,63.9373,62.7826,62.8293,151277.05326736,0
+VO.US,D,20071120,000000,63.5372,63.6425,61.8851,62.8383,87029.476637365,0
+VO.US,D,20071121,000000,61.9942,62.7102,61.6646,61.9586,35670.49303984,0
+VO.US,D,20071123,000000,62.4579,63.0408,62.2296,62.7558,22906.787522888,0
+VO.US,D,20071126,000000,62.9216,63.3685,61.6815,61.6815,86628.627998862,0
+VO.US,D,20071127,000000,62.4579,62.5682,61.7004,62.4749,112640.48173408,0
+VO.US,D,20071128,000000,63.2592,64.4696,63.2265,64.274,128732.84240241,0
+VO.US,D,20071129,000000,64.0317,64.6999,64.0148,64.5868,247526.04859028,0
+VO.US,D,20071130,000000,64.8737,65.5925,64.6036,64.96,368650.82412021,0
+VO.US,D,20071203,000000,65.3135,65.3135,64.6801,64.7912,56801.662096193,0
+VO.US,D,20071204,000000,64.1916,64.7079,64.1916,64.4388,298397.56801436,0
+VO.US,D,20071205,000000,65.1904,65.383,64.7327,65.2619,93000.912762198,0
+VO.US,D,20071206,000000,65.2093,66.4146,65.1646,66.3898,2678403.1229314,0
+VO.US,D,20071207,000000,66.6927,66.7999,66.4305,66.634,236404.00960791,0
+VO.US,D,20071210,000000,67.0124,67.35,66.6678,67.2665,100342.08292815,0
+VO.US,D,20071211,000000,66.9469,67.35,65.0276,65.0773,174343.97881417,0
+VO.US,D,20071212,000000,67.0282,67.0282,64.7664,65.4843,105298.30441074,0
+VO.US,D,20071213,000000,65.6541,65.6541,64.6543,65.2003,74736.113618355,0
+VO.US,D,20071214,000000,65.4664,65.4664,64.4458,64.4855,50359.883473418,0
+VO.US,D,20071217,000000,64.1916,64.2591,63.4131,63.4995,67130.061060632,0
+VO.US,D,20071218,000000,63.6931,63.9701,62.9881,63.861,56081.544567224,0
+VO.US,D,20071219,000000,64.3921,64.3921,63.6167,63.9195,93051.270631357,0
+VO.US,D,20071220,000000,64.1985,64.1985,62.9127,63.8778,102087.48667318,0
+VO.US,D,20071221,000000,63.9612,64.6126,63.9612,64.5192,92779.3381379,0
+VO.US,D,20071224,000000,64.545,65.2381,64.545,65.2241,50400.169768745,0
+VO.US,D,20071226,000000,65.3224,65.3224,64.8588,65.2619,165167.76789608,0
+VO.US,D,20071227,000000,64.8737,65.0861,64.2224,64.4298,154881.66954173,0
+VO.US,D,20071228,000000,64.7416,64.7416,64.0566,64.1568,92091.449645193,0
+VO.US,D,20071231,000000,64.4765,64.4765,63.8192,63.8192,145474.81958289,0
+VO.US,D,20080102,000000,64.3613,64.3613,62.9634,63.1679,111336.21292287,0
+VO.US,D,20080103,000000,62.9634,63.3525,62.729,62.9474,83555.790822802,0
+VO.US,D,20080104,000000,62.4242,62.4242,60.8684,61.0113,118774.07019759,0
+VO.US,D,20080107,000000,61.0382,61.2734,60.1664,60.776,610823.83121894,0
+VO.US,D,20080108,000000,60.8962,61.3181,59.245,59.245,586393.21457531,0
+VO.US,D,20080109,000000,59.5656,59.7285,58.1965,59.7285,412612.23673833,0
+VO.US,D,20080110,000000,59.375,60.776,59.0186,60.3352,587197.93332446,0
+VO.US,D,20080111,000000,60.0919,60.1833,59.3313,59.6094,376365.64967531,0
+VO.US,D,20080114,000000,59.8477,60.2786,59.6361,60.2011,185644.28465337,0
+VO.US,D,20080115,000000,59.4922,59.5568,58.5013,58.5867,277365.10038156,0
+VO.US,D,20080116,000000,58.2997,59.0603,57.6077,58.2749,865849.17368433,0
+VO.US,D,20080117,000000,58.4705,58.5371,56.3656,56.4549,408021.61338582,0
+VO.US,D,20080118,000000,56.6018,57.2691,55.7043,56.3834,468136.82327266,0
+VO.US,D,20080122,000000,52.7554,56.4272,52.7554,55.9674,680772.92579506,0
+VO.US,D,20080123,000000,54.7084,57.4796,54.4383,57.4161,308232.45986104,0
+VO.US,D,20080124,000000,57.7923,58.3593,57.4161,58.0614,170722.24086428,0
+VO.US,D,20080125,000000,58.7475,58.8905,57.3783,57.5461,172787.92065716,0
+VO.US,D,20080128,000000,57.7516,58.7654,56.9722,58.7217,357496.55610157,0
+VO.US,D,20080129,000000,58.6632,59.3313,58.5698,59.1834,322114.11007332,0
+VO.US,D,20080130,000000,58.9759,60.1246,58.5459,58.5459,284169.45566227,0
+VO.US,D,20080131,000000,57.7417,60.2786,57.7417,59.5656,226166.25480796,0
+VO.US,D,20080201,000000,60.1246,61.2993,60.1008,61.2993,147681.50140943,0
+VO.US,D,20080204,000000,61.5972,61.5972,60.6758,60.7174,159098.63750508,0
+VO.US,D,20080205,000000,59.5656,60.1246,58.9411,59.1367,137786.18011975,0
+VO.US,D,20080206,000000,59.1367,59.5319,58.1399,58.265,145394.24699224,0
+VO.US,D,20080207,000000,57.6653,59.0523,57.6653,58.815,234099.63351521,0
+VO.US,D,20080208,000000,58.7743,59.0961,58.1657,58.7048,231891.94453129,0
+VO.US,D,20080211,000000,58.5529,59.2965,58.3176,59.2022,200673.08712507,0
+VO.US,D,20080212,000000,59.7682,59.9976,58.8746,59.375,170651.73984746,0
+VO.US,D,20080213,000000,59.8059,60.1664,59.4565,60.1178,117255.27686377,0
+VO.US,D,20080214,000000,60.3104,60.3104,59.1934,59.3155,426177.63953229,0
+VO.US,D,20080215,000000,58.9243,59.2965,58.5867,59.2717,336343.22958279,0
+VO.US,D,20080219,000000,59.6967,60.0512,59.1129,59.4336,352827.37447318,0
+VO.US,D,20080220,000000,58.9243,60.1436,58.7415,60.0075,419389.39876971,0
+VO.US,D,20080221,000000,60.2091,60.4483,59.0523,59.0881,257512.01404445,0
+VO.US,D,20080222,000000,59.39,59.6609,58.5112,59.6609,266046.66570946,0
+VO.US,D,20080225,000000,59.6521,60.7909,59.2797,60.7174,455471.81917925,0
+VO.US,D,20080226,000000,60.5218,61.5107,60.3262,61.2238,318274.82612866,0
+VO.US,D,20080227,000000,60.9329,61.5187,60.6241,60.9329,201228.0308432,0
+VO.US,D,20080228,000000,60.4563,60.8356,60.1436,60.2865,252755.20972373,0
+VO.US,D,20080229,000000,59.8327,59.8327,58.3245,58.672,208385.89836542,0
+VO.US,D,20080303,000000,58.3077,58.7415,57.9611,58.5698,358982.11324175,0
+VO.US,D,20080304,000000,58.0376,58.4437,57.3783,58.257,655276.73664004,0
+VO.US,D,20080305,000000,58.4844,59.0881,58.1329,58.6989,645173.94092943,0
+VO.US,D,20080306,000000,58.4348,58.4348,57.1271,57.1271,320682.93943182,0
+VO.US,D,20080307,000000,56.6108,57.5898,56.0935,56.6585,448712.78598078,0
+VO.US,D,20080310,000000,56.584,56.584,55.326,55.3777,378150.3325583,0
+VO.US,D,20080311,000000,56.8293,57.5094,55.7907,57.5014,290399.73123458,0
+VO.US,D,20080312,000000,57.4161,57.8013,56.8889,56.9554,156213.13160229,0
+VO.US,D,20080313,000000,56.3219,57.6573,55.7212,57.3724,319240.69005912,0
+VO.US,D,20080314,000000,57.9194,58.0029,55.747,56.4014,402505.41239819,0
+VO.US,D,20080317,000000,54.8673,55.883,54.3023,55.0569,334892.92295102,0
+VO.US,D,20080318,000000,56.7896,57.3972,55.7639,57.3972,575111.037569,0
+VO.US,D,20080319,000000,58.124,58.124,55.8135,55.8135,159762.35422059,0
+VO.US,D,20080320,000000,56.5175,56.8889,55.468,56.593,154685.27385201,0
+VO.US,D,20080324,000000,57.134,58.6174,56.6436,58.3077,93356.439318458,0
+VO.US,D,20080325,000000,58.7475,58.9759,57.9611,58.7475,233291.89329391,0
+VO.US,D,20080326,000000,58.8388,58.8388,58.0376,58.0446,177261.71375322,0
+VO.US,D,20080327,000000,58.3245,58.4774,57.4161,57.4161,179910.53767097,0
+VO.US,D,20080328,000000,56.727,57.701,56.727,57.0427,113966.90800771,0
+VO.US,D,20080331,000000,56.576,57.4727,56.576,57.2691,120920.32258114,0
+VO.US,D,20080401,000000,57.9453,59.4158,57.8837,59.4158,133844.16612201,0
+VO.US,D,20080402,000000,59.5568,60.1246,59.3313,59.7344,91578.806537158,0
+VO.US,D,20080403,000000,58.9243,60.1664,58.9243,60.0075,87969.154475866,0
+VO.US,D,20080404,000000,60.0075,60.7591,59.8635,60.3262,105447.36370345,0
+VO.US,D,20080407,000000,60.7432,60.9707,60.1108,60.2428,69811.114014639,0
+VO.US,D,20080408,000000,59.9896,60.362,59.8327,60.1743,66377.714495402,0
+VO.US,D,20080409,000000,60.2706,60.3104,59.245,59.4237,62482.029737289,0
+VO.US,D,20080410,000000,59.3968,60.0919,59.1754,59.9142,58405.056650204,0
+VO.US,D,20080411,000000,59.4425,59.5091,58.7127,58.8905,72362.243666216,0
+VO.US,D,20080414,000000,58.8746,59.0961,58.5867,58.7415,96382.947254893,0
+VO.US,D,20080415,000000,58.6899,59.0523,58.401,58.8985,177874.06544219,0
+VO.US,D,20080416,000000,59.4743,60.5735,59.4158,60.4722,77703.199269183,0
+VO.US,D,20080417,000000,60.8097,60.8097,60.1178,60.354,149624.30800157,0
+VO.US,D,20080418,000000,61.7918,61.8483,61.2238,61.3777,264156.23130124,0
+VO.US,D,20080421,000000,61.4294,61.5107,60.9707,61.4372,922475.59039585,0
+VO.US,D,20080422,000000,61.1335,61.1593,60.2786,60.7522,145867.61096233,0
+VO.US,D,20080423,000000,60.9785,61.1831,60.5128,60.8684,157844.72656302,0
+VO.US,D,20080424,000000,61.3439,61.5018,60.1574,61.1235,170087.73171288,0
+VO.US,D,20080425,000000,61.5435,61.9169,60.9468,61.8156,124899.60140205,0
+VO.US,D,20080428,000000,62.0181,62.1542,61.5802,61.9248,149097.56469017,0
+VO.US,D,20080429,000000,62.1214,62.1214,61.2993,61.5535,173874.64347361,0
+VO.US,D,20080430,000000,61.7391,62.0598,61.1513,61.1751,198689.99423762,0
+VO.US,D,20080501,000000,61.0024,62.0857,60.9537,62.0677,108122.37371315,0
+VO.US,D,20080502,000000,62.9713,62.9713,61.9169,62.2435,145412.37582514,0
+VO.US,D,20080505,000000,62.2693,62.4153,61.9942,62.2038,105101.90872102,0
+VO.US,D,20080506,000000,61.9586,63.0408,61.8076,62.8869,57287.111954882,0
+VO.US,D,20080507,000000,63.0666,63.0835,61.9248,62.0002,83225.443201121,0
+VO.US,D,20080508,000000,62.2107,62.4749,61.8911,62.3051,84672.72836074,0
+VO.US,D,20080509,000000,61.9586,62.3994,61.749,62.2881,97094.000367414,0
+VO.US,D,20080512,000000,62.4669,62.9881,61.9844,62.9881,71741.834718182,0
+VO.US,D,20080513,000000,63.3138,63.4826,62.871,63.4231,325078.17425199,0
+VO.US,D,20080514,000000,63.5054,64.2154,63.5054,63.6514,185286.74378235,0
+VO.US,D,20080515,000000,63.7408,64.5192,63.5899,64.4696,406575.33538359,0
+VO.US,D,20080516,000000,64.5956,64.7664,64.1836,64.7416,165628.03882019,0
+VO.US,D,20080519,000000,64.8509,65.3662,64.3087,64.5381,60484.836646457,0
+VO.US,D,20080520,000000,64.4458,64.4458,63.9125,64.2224,189143.14940251,0
+VO.US,D,20080521,000000,64.402,64.6126,63.0835,63.1679,396207.6572812,0
+VO.US,D,20080522,000000,63.5293,63.5293,63.0408,63.2344,661541.25556338,0
+VO.US,D,20080523,000000,63.0835,63.0835,62.1452,62.4501,202983.50616207,0
+VO.US,D,20080527,000000,62.6505,62.9216,62.3646,62.8869,270030.98031729,0
+VO.US,D,20080528,000000,63.152,63.5214,62.8293,63.5144,97946.055513578,0
+VO.US,D,20080529,000000,63.4558,63.9125,63.2592,63.6067,62304.770037851,0
+VO.US,D,20080530,000000,63.7487,64.0962,63.6692,63.9373,164834.39880225,0
+VO.US,D,20080602,000000,63.8688,63.9125,63.2017,63.5531,137303.75173322,0
+VO.US,D,20080603,000000,63.7487,63.9701,62.8651,63.3208,279017.84564734,0
+VO.US,D,20080604,000000,63.2344,63.9801,63.152,63.296,170284.1274026,0
+VO.US,D,20080605,000000,63.71,64.6801,63.6752,64.6801,76550.004065449,0
+VO.US,D,20080606,000000,64.1667,64.4298,63.0159,63.0159,118213.08353517,0
+VO.US,D,20080609,000000,63.4042,63.4042,62.4501,63.1102,75161.134034054,0
+VO.US,D,20080610,000000,62.8293,62.8293,62.1373,62.4401,109955.40015053,0
+VO.US,D,20080611,000000,62.6228,62.6228,61.2148,61.2238,96996.306101246,0
+VO.US,D,20080612,000000,61.4372,62.0767,61.1593,61.4124,96612.579138256,0
+VO.US,D,20080613,000000,61.9516,62.4669,60.8782,62.4669,113193.41113744,0
+VO.US,D,20080616,000000,62.4669,62.9634,62.2981,62.9474,116756.7339591,0
+VO.US,D,20080617,000000,63.6852,63.6852,62.6833,62.6833,49697.173915291,0
+VO.US,D,20080618,000000,62.4749,62.4838,61.7986,62.1452,106932.92084363,0
+VO.US,D,20080619,000000,61.8751,62.4579,61.7233,62.2981,108648.10986718,0
+VO.US,D,20080620,000000,61.7738,61.9169,61.0113,61.1682,259589.77972594,0
+VO.US,D,20080623,000000,61.3271,61.5267,61.0878,61.1901,117351.96397255,0
+VO.US,D,20080624,000000,60.8782,61.2079,60.3024,60.5635,373119.58142935,0
+VO.US,D,20080625,000000,60.6996,61.4214,60.6758,60.9329,1098692.8819427,0
+VO.US,D,20080626,000000,60.488,60.488,59.1437,59.1437,940272.06135652,0
+VO.US,D,20080627,000000,59.3572,59.5091,58.7048,59.0791,1100027.3654755,0
+VO.US,D,20080630,000000,59.2291,59.5568,58.8816,58.9928,1656179.6724635,0
+VO.US,D,20080701,000000,58.5191,59.1934,58.0118,59.1934,2247362.9275533,0
+VO.US,D,20080702,000000,59.375,59.6262,57.4587,57.8271,1055908.8363056,0
+VO.US,D,20080703,000000,57.7844,57.8341,56.017,56.9286,1000176.7753503,0
+VO.US,D,20080707,000000,57.0844,57.4955,55.6656,56.2286,962469.81008165,0
+VO.US,D,20080708,000000,56.2048,57.3366,55.3915,57.3267,1946457.5376548,0
+VO.US,D,20080709,000000,57.3783,57.6653,56.0786,56.2206,928372.49687433,0
+VO.US,D,20080710,000000,56.3309,56.8471,55.6298,56.7369,536746.39852917,0
+VO.US,D,20080711,000000,56.2375,56.7628,55.2317,56.3129,357438.14097334,0
+VO.US,D,20080714,000000,56.9206,56.9206,55.4928,55.7976,810493.78959037,0
+VO.US,D,20080715,000000,55.6794,55.9813,54.1226,55.0907,933479.7919644,0
+VO.US,D,20080716,000000,55.0202,56.3576,54.7154,56.3576,892466.32900682,0
+VO.US,D,20080717,000000,56.7896,57.2423,56.2136,57.2423,935337.99733635,0
+VO.US,D,20080718,000000,57.2264,57.2353,56.6943,56.9375,858150.46264736,0
+VO.US,D,20080721,000000,57.3972,57.3972,56.9117,57.3535,1055192.7474061,0
+VO.US,D,20080722,000000,57.0605,57.7844,56.6943,57.7258,838305.43356931,0
+VO.US,D,20080723,000000,58.0118,58.2928,57.6822,57.7844,868517.13359235,0
+VO.US,D,20080724,000000,58.0118,58.0118,55.8582,56.0002,844155.00365078,0
+VO.US,D,20080725,000000,56.6277,56.6277,55.6398,56.1878,877293.50302933,0
+VO.US,D,20080728,000000,56.7538,56.7538,55.5107,55.5345,539339.82879084,0
+VO.US,D,20080729,000000,55.7122,56.6198,55.6884,56.584,642700.36239636,0
+VO.US,D,20080730,000000,56.9286,57.6335,56.7111,57.563,1121078.9690985,0
+VO.US,D,20080731,000000,57.2264,57.5014,56.6664,56.6664,1257622.3170074,0
+VO.US,D,20080801,000000,56.8392,56.9047,56.2534,56.4897,1723167.7243331,0
+VO.US,D,20080804,000000,56.4639,56.4639,55.1711,55.4084,912210.64234655,0
+VO.US,D,20080805,000000,55.6656,56.6505,55.5792,56.6505,793150.53945213,0
+VO.US,D,20080806,000000,56.2623,57.2523,56.2623,57.2175,385548.91069509,0
+VO.US,D,20080807,000000,56.9554,56.9554,56.0786,56.3834,850386.28638047,0
+VO.US,D,20080808,000000,56.1025,57.3535,55.9813,57.3267,995018.11523365,0
+VO.US,D,20080811,000000,57.4587,58.0297,57.1092,57.842,905511.03143368,0
+VO.US,D,20080812,000000,57.9969,57.9969,57.0675,57.4161,1191271.7957614,0
+VO.US,D,20080813,000000,57.2016,57.692,56.7716,57.5094,1005364.6430309,0
+VO.US,D,20080814,000000,57.2264,58.0118,57.0844,58.0118,1187644.0148672,0
+VO.US,D,20080815,000000,58.0882,58.4705,57.692,58.0882,905879.65103592,0
+VO.US,D,20080818,000000,58.2392,58.2392,56.8709,57.3267,482294.43460792,0
+VO.US,D,20080819,000000,56.9802,56.9802,56.4182,56.8124,465225.13127791,0
+VO.US,D,20080820,000000,56.9375,57.2175,56.4987,57.2175,826900.38336226,0
+VO.US,D,20080821,000000,57.007,57.2919,56.7021,57.0765,972076.07720235,0
+VO.US,D,20080822,000000,57.4329,57.9194,57.1172,57.9194,179511.70334723,0
+VO.US,D,20080825,000000,57.4061,57.4061,56.3387,56.4897,515175.10169638,0
+VO.US,D,20080826,000000,56.5592,56.8889,56.2772,56.7448,249891.86128336,0
+VO.US,D,20080827,000000,56.9901,57.4796,56.8889,57.2919,142815.92409132,0
+VO.US,D,20080828,000000,57.6245,58.1895,57.5461,58.1567,439440.89511129,0
+VO.US,D,20080829,000000,58.1399,58.1498,57.5194,57.5898,2744719.4008265,0
+VO.US,D,20080902,000000,57.8658,58.265,56.593,56.8709,405315.38149724,0
+VO.US,D,20080903,000000,56.8799,56.9901,56.0508,56.44,282784.61426041,0
+VO.US,D,20080904,000000,56.3387,56.3387,54.6469,54.8335,231930.21651185,0
+VO.US,D,20080905,000000,54.8593,55.3995,53.7632,55.2754,315106.3090012,0
+VO.US,D,20080908,000000,56.8293,56.8293,55.0659,55.891,192796.10923128,0
+VO.US,D,20080909,000000,55.7311,55.7311,53.3978,53.4336,1462434.8209774,0
+VO.US,D,20080910,000000,53.652,54.5317,53.1972,54.2249,168658.57538615,0
+VO.US,D,20080911,000000,53.9796,54.6568,52.9679,54.6231,299208.32970781,0
+VO.US,D,20080912,000000,54.6061,55.468,54.206,55.3359,318499.42222511,0
+VO.US,D,20080915,000000,54.0899,54.5644,52.6968,52.9361,296083.12034782,0
+VO.US,D,20080916,000000,51.7864,53.93,51.1836,53.93,1265051.1098657,0
+VO.US,D,20080917,000000,53.5408,53.5408,51.0347,51.4597,451539.87675535,0
+VO.US,D,20080918,000000,52.8914,53.4971,49.8135,53.4971,791407.15002186,0
+VO.US,D,20080919,000000,57.4161,57.4161,54.3282,55.5713,411659.46585385,0
+VO.US,D,20080922,000000,55.6656,55.6656,53.2955,53.3551,1301989.6140509,0
+VO.US,D,20080923,000000,53.4246,54.0491,52.3851,52.6035,725560.20746738,0
+VO.US,D,20080924,000000,52.9431,52.9501,52.124,52.3702,588184.94755997,0
+VO.US,D,20080925,000000,52.5191,53.1873,51.1489,52.9103,660107.06344973,0
+VO.US,D,20080926,000000,51.8936,52.4347,51.5034,52.4347,429106.45320256,0
+VO.US,D,20080929,000000,51.5034,51.5123,47.6926,48.2655,695855.10760808,0
+VO.US,D,20080930,000000,48.5545,50.1441,48.21,50.1163,472218.83214666,0
+VO.US,D,20081001,000000,50.6276,50.6276,48.7243,49.6626,755320.70098277,0
+VO.US,D,20081002,000000,49.3091,49.4083,46.5756,46.7116,377596.39599755,0
+VO.US,D,20081003,000000,47.3292,48.1305,45.5897,45.7714,429158.82538648,0
+VO.US,D,20081006,000000,44.1322,44.4459,41.2607,43.7876,665798.50982205,0
+VO.US,D,20081007,000000,43.6953,44.1689,41.2199,41.2349,541022.78877813,0
+VO.US,D,20081008,000000,38.9204,41.9547,38.844,40.8298,380937.13703754,0
+VO.US,D,20081009,000000,41.6161,41.6549,37.5602,37.9255,386934.75925433,0
+VO.US,D,20081010,000000,33.7713,38.3962,33.7623,37.5225,658548.99097797,0
+VO.US,D,20081013,000000,40.095,41.639,38.692,41.497,391632.14128945,0
+VO.US,D,20081014,000000,44.5829,44.7,40.0632,40.9817,546652.79855006,0
+VO.US,D,20081015,000000,40.6034,40.6034,36.6794,36.6794,326185.0402161,0
+VO.US,D,20081016,000000,37.5691,38.4974,35.2587,38.4875,482223.9335911,0
+VO.US,D,20081017,000000,37.5691,40.1874,37.2633,38.3962,777878.00489369,0
+VO.US,D,20081020,000000,39.3444,40.4177,38.6772,40.3651,356916.43344886,0
+VO.US,D,20081021,000000,39.5479,40.5001,39.0376,39.0972,679406.21322611,0
+VO.US,D,20081022,000000,38.0645,38.1102,35.4641,36.5553,605710.49318456,0
+VO.US,D,20081023,000000,36.7291,36.8672,33.8616,35.759,579182.97486917,0
+VO.US,D,20081024,000000,33.8676,35.1266,33.3672,34.5001,386545.99650443,0
+VO.US,D,20081027,000000,33.8438,34.93,33.1418,33.1418,711764.16563268,0
+VO.US,D,20081028,000000,34.0354,36.5713,32.6811,36.5713,818311.34519856,0
+VO.US,D,20081029,000000,36.2912,38.2016,35.9606,36.7649,282333.40775275,0
+VO.US,D,20081030,000000,37.9732,38.4557,36.9674,38.2423,926920.17592779,0
+VO.US,D,20081031,000000,38.3128,39.5946,37.6296,39.0972,476293.79091898,0
+VO.US,D,20081103,000000,39.2233,39.4784,38.7178,39.0714,1237209.2511653,0
+VO.US,D,20081104,000000,39.8348,40.6709,39.6125,40.6034,1019954.3248836,0
+VO.US,D,20081105,000000,40.2747,40.4683,38.4459,38.5232,1537625.1625755,0
+VO.US,D,20081106,000000,38.153,38.42,36.3082,36.459,1075324.8163383,0
+VO.US,D,20081107,000000,36.7927,37.5602,36.5028,37.3844,1352212.5241203,0
+VO.US,D,20081110,000000,38.2523,38.3386,36.2416,36.6894,894315.46996233,0
+VO.US,D,20081111,000000,36.1731,36.5028,35.0819,35.6597,732293.0545739,0
+VO.US,D,20081112,000000,35.0224,35.1167,33.5707,33.665,803732.74207713,0
+VO.US,D,20081113,000000,33.8994,36.1214,32.1806,36.1214,1318416.3509705,0
+VO.US,D,20081114,000000,35.7074,35.9884,34.2965,34.4176,235885.32355558,0
+VO.US,D,20081117,000000,33.8894,34.7632,33.529,33.6472,378387.01454334,0
+VO.US,D,20081118,000000,33.5955,34.086,32.4627,33.5955,466342.06881585,0
+VO.US,D,20081119,000000,33.4237,33.7623,31.1957,31.2712,559605.84965505,0
+VO.US,D,20081120,000000,30.8502,31.2215,28.5605,28.6847,730214.28173503,0
+VO.US,D,20081121,000000,29.2695,30.5126,28.084,30.4848,702910.24507721,0
+VO.US,D,20081124,000000,30.8928,33.3086,30.7648,32.7684,1111201.7766417,0
+VO.US,D,20081125,000000,33.2758,33.6213,32.2949,33.4952,14237677.325753,0
+VO.US,D,20081126,000000,32.9104,35.2755,32.7178,35.1782,719129.50757583,0
+VO.US,D,20081128,000000,35.066,35.5396,34.8555,35.5317,436710.49144551,0
+VO.US,D,20081201,000000,34.7275,34.7275,31.8888,32.0148,1454686.7592286,0
+VO.US,D,20081202,000000,32.3544,33.2907,31.997,33.2579,1373377.9365277,0
+VO.US,D,20081203,000000,32.564,34.231,32.3365,34.1188,1285009.9477281,0
+VO.US,D,20081204,000000,33.7355,34.6112,32.3693,32.9978,1239341.4033455,0
+VO.US,D,20081205,000000,32.5391,34.4474,31.7696,34.3154,936948.44199205,0
+VO.US,D,20081208,000000,35.1604,36.1642,35.0759,35.8097,597300.72903507,0
+VO.US,D,20081209,000000,35.6687,36.6358,34.788,35.2934,1463072.3516009,0
+VO.US,D,20081210,000000,35.5396,36.459,35.4125,36.2177,457882.95395457,0
+VO.US,D,20081211,000000,35.911,36.5028,34.3461,34.7275,1159768.9199731,0
+VO.US,D,20081212,000000,34.0532,35.4553,33.124,35.3798,630770.58319268,0
+VO.US,D,20081215,000000,35.6419,35.7074,34.1277,34.6788,599865.95889001,0
+VO.US,D,20081216,000000,35.1702,36.6974,35.1167,36.6894,834584.99419587,0
+VO.US,D,20081217,000000,36.332,37.5413,35.9884,36.9833,610206.44374305,0
+VO.US,D,20081218,000000,37.0448,37.4807,35.6737,36.1821,611214.60828361,0
+VO.US,D,20081219,000000,36.5553,36.9396,36.0221,36.3012,733046.40829651,0
+VO.US,D,20081222,000000,36.317,36.317,34.7105,35.4215,791055.65209514,0
+VO.US,D,20081223,000000,35.6876,35.8097,34.9489,35.1604,663739.88013084,0
+VO.US,D,20081224,000000,34.4246,34.5825,34.1793,34.5646,220331.79208723,0
+VO.US,D,20081226,000000,34.7354,34.9816,34.5001,34.9489,392453.98171413,0
+VO.US,D,20081229,000000,35.0224,35.0224,34.1437,34.646,588877.87183959,0
+VO.US,D,20081230,000000,34.8366,35.6876,34.6867,35.6806,571546.70758995,0
+VO.US,D,20081231,000000,35.6975,36.7033,35.5396,36.4858,1204216.7896073,0
+VO.US,D,20090102,000000,36.6129,37.8312,36.2177,37.6376,429863.8355547,0
+VO.US,D,20090105,000000,37.5145,38.2423,37.1551,37.8471,574939.82081386,0
+VO.US,D,20090106,000000,38.1847,38.7834,37.9474,38.4717,726239.03154365,0
+VO.US,D,20090107,000000,37.8551,38.4459,36.9753,37.1858,561756.13066813,0
+VO.US,D,20090108,000000,36.9932,37.5065,36.7202,37.4648,597303.75050722,0
+VO.US,D,20090109,000000,37.5313,37.5413,36.332,36.5206,761097.75573265,0
+VO.US,D,20090112,000000,36.5365,36.5365,35.1266,35.3798,663293.7094101,0
+VO.US,D,20090113,000000,35.346,35.8871,35.0819,35.6687,806625.2980816,0
+VO.US,D,20090114,000000,34.9986,35.0313,33.9927,34.2965,515584.00759394,0
+VO.US,D,20090115,000000,34.2707,35.1782,33.2579,34.7453,541502.19569251,0
+VO.US,D,20090116,000000,35.3202,35.5496,34.238,35.2517,515793.49632965,0
+VO.US,D,20090120,000000,35.1077,35.1077,33.1318,33.1488,791625.70317401,0
+VO.US,D,20090121,000000,33.665,34.6699,33.0187,34.6014,436151.51909785,0
+VO.US,D,20090122,000000,33.8348,34.4732,33.2579,33.7981,751285.0213484,0
+VO.US,D,20090123,000000,33.0087,34.6202,32.8419,34.1705,691493.10898156,0
+VO.US,D,20090126,000000,34.3154,35.211,34.0106,34.4097,554310.21613433,0
+VO.US,D,20090127,000000,34.646,35.0581,34.2965,34.9061,391949.39586515,0
+VO.US,D,20090128,000000,35.5317,36.332,35.489,36.1821,479089.65981466,0
+VO.US,D,20090129,000000,35.7849,35.7849,34.7791,34.8714,445869.58068809,0
+VO.US,D,20090130,000000,35.1266,35.2189,33.7196,33.9769,363196.05973295,0
+VO.US,D,20090202,000000,33.4169,34.0612,33.2213,33.8179,304036.64220275,0
+VO.US,D,20090203,000000,33.9599,34.5567,33.6402,34.3461,338189.34906614,0
+VO.US,D,20090204,000000,34.5735,35.1077,34.1963,34.373,446991.55401295,0
+VO.US,D,20090205,000000,34.0692,35.2845,33.8894,34.9489,382481.10930594,0
+VO.US,D,20090206,000000,34.9986,36.2595,34.9896,36.1214,1760652.1078201,0
+VO.US,D,20090209,000000,36.0629,36.5454,35.8365,36.2009,456991.61967047,0
+VO.US,D,20090210,000000,35.9288,36.332,34.3154,34.5427,1283004.6973781,0
+VO.US,D,20090211,000000,34.6699,35.0134,34.0434,34.6014,751556.95384185,0
+VO.US,D,20090212,000000,34.0692,34.9221,33.681,34.9061,1041212.3957703,0
+VO.US,D,20090213,000000,34.9061,35.211,34.5159,34.6014,479878.26404569,0
+VO.US,D,20090217,000000,33.3424,33.538,32.9274,32.962,545272.99293511,0
+VO.US,D,20090218,000000,33.1984,33.1984,32.2512,32.6573,358236.8167782,0
+VO.US,D,20090219,000000,32.962,33.2679,32.0308,32.1668,455443.61877253,0
+VO.US,D,20090220,000000,31.5154,32.3286,31.1352,31.989,835095.62298914,0
+VO.US,D,20090223,000000,32.1747,32.2422,30.5612,30.7032,607800.34475465,0
+VO.US,D,20090224,000000,30.9158,32.0853,30.6357,31.9225,356324.22490755,0
+VO.US,D,20090225,000000,31.7627,32.3117,31.0676,31.6436,629452.2141781,0
+VO.US,D,20090226,000000,31.989,32.2064,30.9931,31.1451,358636.65825932,0
+VO.US,D,20090227,000000,30.5037,31.4062,30.3925,30.731,571214.3456535,0
+VO.US,D,20090302,000000,29.9526,30.1492,28.7611,28.8534,541954.40935757,0
+VO.US,D,20090303,000000,29.2874,29.3371,28.4275,28.651,497027.13280898,0
+VO.US,D,20090304,000000,29.0749,30.167,29.0749,29.6935,429171.91843246,0
+VO.US,D,20090305,000000,28.9479,29.2874,28.1008,28.2974,380537.29555642,0
+VO.US,D,20090306,000000,28.4822,28.9141,27.4843,28.2369,694183.22635202,0
+VO.US,D,20090309,000000,27.8983,28.7165,27.7822,27.9222,299207.32255043,0
+VO.US,D,20090310,000000,28.6251,29.8076,28.4275,29.7818,361512.09258828,0
+VO.US,D,20090311,000000,30.0707,30.4521,29.5882,29.9348,388558.296956,0
+VO.US,D,20090312,000000,29.9616,31.3069,29.5545,31.2215,346838.81667283,0
+VO.US,D,20090313,000000,31.3903,31.577,30.884,31.3903,403103.6638838,0
+VO.US,D,20090316,000000,31.7189,31.989,31.017,31.0269,338622.4267409,0
+VO.US,D,20090317,000000,31.0856,32.1668,30.8005,32.1668,389393.23042666,0
+VO.US,D,20090318,000000,32.1181,33.4089,31.6436,33.1418,441838.93684063,0
+VO.US,D,20090319,000000,33.5876,33.6313,32.9184,32.9352,510882.59692929,0
+VO.US,D,20090320,000000,33.0981,33.2133,31.856,31.9394,262727.07497451,0
+VO.US,D,20090323,000000,32.8677,34.373,32.6404,34.373,413286.02502767,0
+VO.US,D,20090324,000000,33.8616,34.2558,33.4764,33.4764,423119.90971697,0
+VO.US,D,20090325,000000,33.8348,34.5349,32.7923,33.8616,519455.52057486,0
+VO.US,D,20090326,000000,34.4008,35.0134,34.1357,35.0134,590856.93609753,0
+VO.US,D,20090327,000000,34.5497,34.6282,34.0532,34.1705,767822.54558009,0
+VO.US,D,20090330,000000,33.4764,33.7098,32.5878,32.9978,339180.39193119,0
+VO.US,D,20090331,000000,33.3156,33.9769,32.9889,33.3344,269106.40983954,0
+VO.US,D,20090401,000000,32.8271,33.95,32.5878,33.8616,342521.13297117,0
+VO.US,D,20090402,000000,34.8366,35.7352,34.7275,35.1941,881210.33809248,0
+VO.US,D,20090403,000000,35.2845,35.8792,34.9578,35.8792,609014.97655875,0
+VO.US,D,20090406,000000,35.4215,35.5594,34.9061,35.4473,481362.81402848,0
+VO.US,D,20090407,000000,34.9061,34.9578,34.3055,34.3154,596212.99906124,0
+VO.US,D,20090408,000000,34.5825,34.9221,34.3055,34.9151,356550.83531877,0
+VO.US,D,20090409,000000,35.911,36.6209,35.7352,36.604,358632.62962979,0
+VO.US,D,20090413,000000,36.3082,36.8006,35.7849,36.5454,365044.19353107,0
+VO.US,D,20090414,000000,36.1046,36.6457,35.7512,35.767,375626.39615607,0
+VO.US,D,20090415,000000,35.5594,36.332,35.4383,36.2764,1403346.9116213,0
+VO.US,D,20090416,000000,36.7122,37.5065,36.2177,37.2017,854490.4527169,0
+VO.US,D,20090417,000000,37.3665,37.863,36.9833,37.592,466919.1699964,0
+VO.US,D,20090420,000000,36.8165,36.9227,35.7074,35.7074,404014.13415818,0
+VO.US,D,20090421,000000,35.5594,36.6616,35.4036,36.6616,519339.69747579,0
+VO.US,D,20090422,000000,36.1304,37.6376,36.1214,36.6706,566187.62315409,0
+VO.US,D,20090423,000000,36.8592,37.027,36.1642,36.9396,757057.04031136,0
+VO.US,D,20090424,000000,37.304,38.0477,36.9575,37.6952,637083.4456704,0
+VO.US,D,20090427,000000,37.2097,37.7776,36.9833,37.1381,376905.4860327,0
+VO.US,D,20090428,000000,36.8075,37.5413,36.6278,37.0876,801848.35061321,0
+VO.US,D,20090429,000000,37.5145,38.4637,37.4003,38.0238,530542.30904882,0
+VO.US,D,20090430,000000,38.6593,38.9562,37.9474,38.0825,659931.81806506,0
+VO.US,D,20090501,000000,37.9186,38.5232,37.8034,38.2523,498402.90979439,0
+VO.US,D,20090504,000000,38.708,39.8666,38.5074,39.8348,592274.00653566,0
+VO.US,D,20090505,000000,39.7147,39.8935,39.2153,39.7068,1739813.0144049,0
+VO.US,D,20090506,000000,40.2975,40.2975,39.3444,40.0027,589706.76236594,0
+VO.US,D,20090507,000000,40.5408,40.6034,38.7745,39.0059,505319.05954465,0
+VO.US,D,20090508,000000,39.6562,40.4177,39.3106,40.3065,628995.97188353,0
+VO.US,D,20090511,000000,39.6294,39.9093,39.2073,39.4338,337384.63031699,0
+VO.US,D,20090512,000000,39.7415,39.8666,38.42,39.1061,330201.58386019,0
+VO.US,D,20090513,000000,38.5074,38.5074,37.451,37.5145,357488.4988425,0
+VO.US,D,20090514,000000,37.5313,38.3534,37.3139,38.0238,379697.32629885,0
+VO.US,D,20090515,000000,37.9394,38.3763,37.433,37.6456,228655.94785916,0
+VO.US,D,20090518,000000,38.006,39.123,37.9812,39.0525,419886.93451699,0
+VO.US,D,20090519,000000,38.9631,39.6294,38.7834,39.1815,359721.366761,0
+VO.US,D,20090520,000000,39.5619,40.1794,38.8688,38.9631,408657.12969461,0
+VO.US,D,20090521,000000,38.3684,38.5154,37.6763,38.0913,374559.81648728,0
+VO.US,D,20090522,000000,38.2869,38.4379,37.8114,37.9812,277941.19440473,0
+VO.US,D,20090526,000000,37.6456,39.3444,37.5691,39.2749,300195.34394332,0
+VO.US,D,20090527,000000,39.251,39.6294,38.6147,38.6593,378334.64235942,0
+VO.US,D,20090528,000000,38.9204,39.1746,38.1936,39.0714,458278.76680616,0
+VO.US,D,20090529,000000,39.2153,39.7565,39.0376,39.7565,316675.46020418,0
+VO.US,D,20090601,000000,40.4256,41.3957,40.3562,41.1614,489084.68968528,0
+VO.US,D,20090602,000000,41.0483,41.4712,40.9171,41.1614,320752.43329126,0
+VO.US,D,20090603,000000,40.9072,40.9568,39.9183,40.3204,320501.65110285,0
+VO.US,D,20090604,000000,40.5944,40.9568,40.2062,40.9568,362668.30926416,0
+VO.US,D,20090605,000000,41.4801,41.4801,40.4763,40.803,399982.48315334,0
+VO.US,D,20090608,000000,40.4931,40.8635,40.0027,40.5776,297672.41469847,0
+VO.US,D,20090609,000000,40.7106,41.2349,40.5944,40.9817,298346.20298782,0
+VO.US,D,20090610,000000,41.5665,41.5665,40.3383,40.948,235537.85425838,0
+VO.US,D,20090611,000000,41.0065,41.6549,41.0065,41.3104,454950.11165477,0
+VO.US,D,20090612,000000,40.9986,41.1356,40.5408,41.0899,250214.15164597,0
+VO.US,D,20090615,000000,40.6272,40.6272,39.7147,40.0027,247291.38092001,0
+VO.US,D,20090616,000000,40.2489,40.3383,39.1657,39.2421,270187.08971168,0
+VO.US,D,20090617,000000,39.2332,39.4963,38.6067,39.123,292483.53986036,0
+VO.US,D,20090618,000000,39.1657,39.4874,38.8529,39.3771,248040.70601309,0
+VO.US,D,20090619,000000,39.7982,39.8766,39.3007,39.5062,156782.17552378,0
+VO.US,D,20090622,000000,39.1577,39.1577,38.0318,38.0318,307416.66238067,0
+VO.US,D,20090623,000000,38.2869,38.2869,37.592,37.997,492539.23950956,0
+VO.US,D,20090624,000000,38.2423,38.8866,38.1698,38.4875,388129.24791078,0
+VO.US,D,20090625,000000,38.2423,39.4338,38.2165,39.4248,533619.17485442,0
+VO.US,D,20090626,000000,39.2332,39.54,39.1657,39.3523,430760.20562572,0
+VO.US,D,20090629,000000,39.5717,39.8666,39.1995,39.7565,530773.95524696,0
+VO.US,D,20090630,000000,39.7654,40.0027,39.1895,39.5569,336496.31750503,0
+VO.US,D,20090701,000000,39.8666,40.2231,39.7902,39.8508,374783.40542635,0
+VO.US,D,20090702,000000,39.2928,39.2928,38.6147,38.6225,371302.66951011,0
+VO.US,D,20090706,000000,38.153,38.4121,37.7935,38.3128,235865.18040791,0
+VO.US,D,20090707,000000,38.2423,38.3316,37.3665,37.4252,192992.504921,0
+VO.US,D,20090708,000000,37.6208,37.6545,36.7033,37.2544,232139.70524756,0
+VO.US,D,20090709,000000,37.6296,37.8213,37.2097,37.5145,210985.37157138,0
+VO.US,D,20090710,000000,37.3309,37.6684,37.027,37.4807,168109.67461233,0
+VO.US,D,20090713,000000,37.6456,38.3227,36.9674,38.3227,150031.19958438,0
+VO.US,D,20090714,000000,38.3316,38.692,38.153,38.6593,212991.62907867,0
+VO.US,D,20090715,000000,39.3106,40.3135,39.1995,39.8766,884325.47587863,0
+VO.US,D,20090716,000000,39.7833,40.5597,39.6383,40.4088,200587.47874751,0
+VO.US,D,20090717,000000,40.4683,40.4763,40.0632,40.3135,211201.91040877,0
+VO.US,D,20090720,000000,40.654,41.073,40.514,41.0065,281328.26468434,0
+VO.US,D,20090721,000000,41.4374,41.4374,40.4683,41.0899,305669.24432086,0
+VO.US,D,20090722,000000,40.8883,41.3868,40.803,41.2349,265413.16371544,0
+VO.US,D,20090723,000000,41.213,42.5097,41.1852,42.3876,229644.97640943,0
+VO.US,D,20090724,000000,42.1156,42.7391,41.9785,42.7391,138285.73018181,0
+VO.US,D,20090727,000000,42.7629,42.9417,42.4422,42.9287,173181.71919399,0
+VO.US,D,20090728,000000,42.6577,42.9198,42.2664,42.7301,155634.01610697,0
+VO.US,D,20090729,000000,42.4929,42.6438,42.1671,42.3787,148692.68742213,0
+VO.US,D,20090730,000000,42.9198,43.4331,42.8166,43.0092,157110.5088307,0
+VO.US,D,20090731,000000,42.9605,43.4093,42.8166,43.0975,155282.51818023,0
+VO.US,D,20090803,000000,43.6466,44.0745,43.3507,44.0587,274555.1312825,0
+VO.US,D,20090804,000000,43.8899,44.5581,43.7796,44.3694,204759.12462861,0
+VO.US,D,20090805,000000,44.4916,44.4916,43.7975,44.2562,154234.06734435,0
+VO.US,D,20090806,000000,44.5174,44.6425,43.7528,43.8899,280897.20132434,0
+VO.US,D,20090807,000000,44.5432,45.2084,44.2027,44.8708,223477.14459488,0
+VO.US,D,20090810,000000,44.7507,44.9363,44.3535,44.7,198894.44718639,0
+VO.US,D,20090811,000000,44.4916,44.5661,43.8899,44.0745,149189.21601204,0
+VO.US,D,20090812,000000,44.1947,45.0566,44.1242,44.717,164400.3139701,0
+VO.US,D,20090813,000000,44.9979,45.1915,44.4459,45.1915,182304.55077077,0
+VO.US,D,20090814,000000,45.2263,45.2263,44.2195,44.6355,144668.08651898,0
+VO.US,D,20090817,000000,43.7707,43.8223,43.179,43.2296,192903.87507128,0
+VO.US,D,20090818,000000,43.5185,43.8641,43.2723,43.8065,180054.56117676,0
+VO.US,D,20090819,000000,43.3319,44.2295,43.2623,44.142,121707.91965478,0
+VO.US,D,20090820,000000,44.1322,44.6782,44.0179,44.6266,193598.81366567,0
+VO.US,D,20090821,000000,45.1737,45.6224,44.9205,45.6056,189583.27717896,0
+VO.US,D,20090824,000000,45.825,46.0176,45.265,45.3603,244616.37091031,0
+VO.US,D,20090825,000000,45.6224,46.0534,45.4924,45.5976,158052.20098396,0
+VO.US,D,20090826,000000,45.5103,45.7804,45.2352,45.5808,227382.90092682,0
+VO.US,D,20090827,000000,45.6146,45.8588,44.7865,45.7396,1451325.8750409,0
+VO.US,D,20090828,000000,46.2202,46.3145,45.4358,45.8419,200567.33559984,0
+VO.US,D,20090831,000000,45.412,45.4606,44.9979,45.2352,174529.29577267,0
+VO.US,D,20090901,000000,44.9543,45.7714,44.0417,44.142,224058.27440497,0
+VO.US,D,20090902,000000,44.0417,44.1778,43.6953,43.8641,293987.22583344,0
+VO.US,D,20090903,000000,44.2105,44.4459,43.723,44.4021,294084.92009961,0
+VO.US,D,20090904,000000,44.5909,45.1221,44.283,45.1221,89047.820033244,0
+VO.US,D,20090908,000000,45.6056,45.7892,45.3693,45.7804,157273.66832677,0
+VO.US,D,20090909,000000,45.7982,46.5091,45.6056,46.3334,153161.44473127,0
+VO.US,D,20090910,000000,46.3492,46.9827,45.968,46.95,132843.05168314,0
+VO.US,D,20090911,000000,46.9738,47.3292,46.7206,46.9738,184785.17940552,0
+VO.US,D,20090914,000000,46.5608,47.499,46.5438,47.499,161775.66182955,0
+VO.US,D,20090915,000000,47.4901,48.1067,47.3154,48.0064,210664.08836615,0
+VO.US,D,20090916,000000,48.1673,48.9506,48.0392,48.9417,200931.92657255,0
+VO.US,D,20090917,000000,48.9864,49.4253,48.3618,48.6409,234236.60691931,0
+VO.US,D,20090918,000000,48.902,48.9596,48.339,48.6498,175436.74457492,0
+VO.US,D,20090921,000000,48.5982,48.6825,48.0222,48.5366,206319.21141515,0
+VO.US,D,20090922,000000,48.9417,49.0707,48.6825,48.8861,188015.13313336,0
+VO.US,D,20090923,000000,49.0877,49.179,48.2496,48.2655,253672.73009979,0
+VO.US,D,20090924,000000,48.2755,48.479,47.1873,47.4206,261575.89408555,0
+VO.US,D,20090925,000000,47.3292,47.5338,46.95,47.1356,168294.99157083,0
+VO.US,D,20090928,000000,47.4285,48.2328,47.3074,48.1831,116859.46401218,0
+VO.US,D,20090929,000000,48.3023,48.5982,48.0144,48.2248,191087.97030942,0
+VO.US,D,20090930,000000,48.3211,48.5366,47.4812,48.0829,168692.81873718,0
+VO.US,D,20091001,000000,47.8853,47.921,46.4029,46.4406,262988.93589415,0
+VO.US,D,20091002,000000,45.9193,46.4665,45.7396,46.0097,250061.06372374,0
+VO.US,D,20091005,000000,46.2033,47.1198,46.1546,47.076,277016.62392697,0
+VO.US,D,20091006,000000,47.6232,48.1067,47.3193,47.7701,301410.98290481,0
+VO.US,D,20091007,000000,47.642,47.8515,47.4901,47.7701,454079.92767572,0
+VO.US,D,20091008,000000,48.21,48.7084,48.0322,48.479,296136.49968914,0
+VO.US,D,20091009,000000,48.5127,48.8086,48.339,48.8086,321383.92097052,0
+VO.US,D,20091012,000000,49.0231,49.3488,48.8245,49.0549,219245.06927079,0
+VO.US,D,20091013,000000,48.8931,49.0231,48.5049,48.8861,225613.32540459,0
+VO.US,D,20091014,000000,49.5533,49.8393,49.2654,49.8303,213827.5697067,0
+VO.US,D,20091015,000000,49.5007,50.0071,49.4322,49.9693,494708.65651291,0
+VO.US,D,20091016,000000,49.6546,49.7271,49.1532,49.5434,306216.13077993,0
+VO.US,D,20091019,000000,49.6626,50.2106,49.3895,50.1064,144336.73173991,0
+VO.US,D,20091020,000000,50.2017,50.2017,49.333,49.6715,267845.4487958,0
+VO.US,D,20091021,000000,49.5176,50.2017,49.0946,49.1612,321442.33609874,0
+VO.US,D,20091022,000000,49.0787,49.7857,48.5714,49.6307,339157.22731137,0
+VO.US,D,20091023,000000,49.8303,49.8303,48.767,48.8683,400410.52504119,0
+VO.US,D,20091026,000000,48.9506,49.6377,48.2,48.2933,270943.46490644,0
+VO.US,D,20091027,000000,48.4611,48.614,47.6857,47.7433,490646.79078657,0
+VO.US,D,20091028,000000,47.642,47.7095,46.1159,46.2103,354824.56756402,0
+VO.US,D,20091029,000000,46.5935,47.5249,46.5002,47.4812,562628.32896195,0
+VO.US,D,20091030,000000,47.3074,47.3471,45.8508,45.9511,311771.61090551,0
+VO.US,D,20091102,000000,46.1308,46.7871,45.4696,46.1626,450907.38191872,0
+VO.US,D,20091103,000000,45.833,46.7454,45.6831,46.665,294972.22575419,0
+VO.US,D,20091104,000000,47.0245,47.4385,46.535,46.5608,345132.69206573,0
+VO.US,D,20091105,000000,47.1008,47.6678,46.9004,47.6598,368978.15026974,0
+VO.US,D,20091106,000000,47.3551,47.8594,47.1605,47.6232,234199.34209614,0
+VO.US,D,20091109,000000,48.0491,48.8513,48.0144,48.8424,214731.99703679,0
+VO.US,D,20091110,000000,48.767,49.0231,48.4701,48.7908,177372.50106537,0
+VO.US,D,20091111,000000,49.2654,49.5096,48.8424,49.0946,240552.4908692,0
+VO.US,D,20091112,000000,49.1532,49.2565,48.3211,48.4294,197926.56894117,0
+VO.US,D,20091113,000000,48.6061,48.9963,48.2407,48.8245,243058.29843853,0
+VO.US,D,20091116,000000,49.1442,49.892,49.1364,49.6626,217142.12465472,0
+VO.US,D,20091117,000000,49.4749,49.6377,49.1959,49.5771,165883.85679551,0
+VO.US,D,20091118,000000,49.5176,49.6049,49.1294,49.3568,148639.30808083,0
+VO.US,D,20091119,000000,49.0052,49.0459,48.0829,48.4056,229088.01837653,0
+VO.US,D,20091120,000000,48.1305,48.2566,47.9031,48.21,155014.61431631,0
+VO.US,D,20091123,000000,48.8086,49.2565,48.5277,48.6667,112663.64635389,0
+VO.US,D,20091124,000000,48.7431,48.7431,48.21,48.623,120449.9800832,0
+VO.US,D,20091125,000000,48.8086,49.0877,48.614,49.0707,144959.15500271,0
+VO.US,D,20091127,000000,47.2538,48.5277,47.1605,48.066,94482.441272845,0
+VO.US,D,20091130,000000,48.0829,48.2834,47.7185,48.2834,110911.19250716,0
+VO.US,D,20091201,000000,48.6667,49.179,48.6667,48.9864,132863.1948308,0
+VO.US,D,20091202,000000,49.0459,49.5533,49.039,49.317,127728.70649139,0
+VO.US,D,20091203,000000,49.4163,49.744,48.767,48.7908,105999.28594943,0
+VO.US,D,20091204,000000,49.7202,49.9425,48.6667,49.3002,123013.19562337,0
+VO.US,D,20091207,000000,49.2485,49.6307,49.0946,49.3002,145945.16208084,0
+VO.US,D,20091208,000000,48.9686,49.1214,48.5049,48.8345,127192.89876354,0
+VO.US,D,20091209,000000,48.8245,49.0052,48.4611,48.9417,199877.43279237,0
+VO.US,D,20091210,000000,49.317,49.4401,49.1214,49.2307,87619.670863905,0
+VO.US,D,20091211,000000,49.5434,49.6467,49.2654,49.6209,91647.293239213,0
+VO.US,D,20091214,000000,49.9336,50.3814,49.7857,50.3655,109105.35931913,0
+VO.US,D,20091215,000000,50.1629,50.4241,50.0577,50.1887,173069.92472446,0
+VO.US,D,20091216,000000,50.4072,50.7676,50.4072,50.5839,269773.1480272,0
+VO.US,D,20091217,000000,50.2106,50.3119,49.9425,49.9863,180313.40062424,0
+VO.US,D,20091218,000000,50.1799,50.3377,49.7857,50.3218,150187.30897877,0
+VO.US,D,20091221,000000,50.6008,51.0436,50.5641,50.9453,180781.72880741,0
+VO.US,D,20091222,000000,51.1489,51.3962,51.0436,51.3962,210617.75912653,0
+VO.US,D,20091223,000000,51.6007,51.7943,51.3435,51.7684,215096.5880095,0
+VO.US,D,20091224,000000,51.2254,51.5123,51.2254,51.4785,66619.432267363,0
+VO.US,D,20091228,000000,51.6643,51.7139,51.2929,51.4369,277988.53080174,0
+VO.US,D,20091229,000000,51.5302,51.5838,51.2512,51.277,156892.96283593,0
+VO.US,D,20091230,000000,51.1658,51.3028,51.0516,51.2681,151284.10336904,0
+VO.US,D,20091231,000000,51.3882,51.406,50.6614,50.6614,165247.33332935,0
+VO.US,D,20100104,000000,51.3266,51.6453,51.2254,51.6066,292045.42639869,0
+VO.US,D,20100105,000000,51.6066,51.8618,51.4597,51.8529,489125.98313799,0
+VO.US,D,20100106,000000,51.8707,52.2053,51.8707,52.1716,170548.00263699,0
+VO.US,D,20100107,000000,52.0733,52.4476,51.8439,52.4257,124922.76602186,0
+VO.US,D,20100108,000000,52.2193,52.664,52.0981,52.6313,127288.57871495,0
+VO.US,D,20100111,000000,52.9589,52.9867,52.4347,52.664,250928.22623065,0
+VO.US,D,20100112,000000,52.3523,52.3523,51.6891,51.9442,122254.80611384,0
+VO.US,D,20100113,000000,52.1716,52.6135,51.7139,52.5439,154644.98755669,0
+VO.US,D,20100114,000000,52.4764,52.7236,52.3602,52.6402,150780.52467746,0
+VO.US,D,20100115,000000,52.6571,52.682,51.7864,51.9849,120703.78374376,0
+VO.US,D,20100119,000000,51.9104,52.6135,51.9104,52.6135,117731.66230601,0
+VO.US,D,20100120,000000,52.1885,52.1885,51.6295,52.1328,149406.76200681,0
+VO.US,D,20100121,000000,52.2123,52.4932,51.3187,51.3187,132987.07518893,0
+VO.US,D,20100122,000000,51.3107,51.3107,50.0736,50.0914,208757.53943981,0
+VO.US,D,20100125,000000,50.574,50.7359,50.0914,50.3565,135128.29178556,0
+VO.US,D,20100126,000000,50.2544,50.6436,49.9336,50.0914,127507.13186709,0
+VO.US,D,20100127,000000,49.9863,50.2772,49.5434,50.2384,152198.60227296,0
+VO.US,D,20100128,000000,50.3725,50.4072,49.2485,49.6467,157858.82676639,0
+VO.US,D,20100129,000000,49.7271,50.1967,48.751,48.8513,231086.21862475,0
+VO.US,D,20100201,000000,49.0052,49.8035,48.9864,49.7857,238341.78041313,0
+VO.US,D,20100202,000000,49.9336,50.6763,49.7271,50.6177,149998.97054811,0
+VO.US,D,20100203,000000,50.3477,50.5919,50.1163,50.2692,142190.47935637,0
+VO.US,D,20100204,000000,49.7946,49.8651,48.4214,48.4294,155381.21960379,0
+VO.US,D,20100205,000000,48.3876,48.614,47.3292,48.4949,352030.71298308,0
+VO.US,D,20100208,000000,48.5882,48.9686,48.1673,48.2755,116458.61537368,0
+VO.US,D,20100209,000000,48.9506,49.3488,48.4701,48.9686,142877.36069169,0
+VO.US,D,20100210,000000,48.8683,49.1532,48.3618,48.9089,127696.47745513,0
+VO.US,D,20100211,000000,48.8424,49.6307,48.5277,49.6209,133866.32358445,0
+VO.US,D,20100212,000000,48.9764,49.7202,48.8424,49.7202,128279.62157998,0
+VO.US,D,20100216,000000,50.2772,50.7121,50.023,50.6694,120246.53429179,0
+VO.US,D,20100217,000000,50.9702,51.0436,50.6614,50.989,139038.07674704,0
+VO.US,D,20100218,000000,50.999,51.3782,50.9037,51.3346,133753.52195753,0
+VO.US,D,20100219,000000,51.1836,51.6891,51.0824,51.5748,198762.5095692,0
+VO.US,D,20100222,000000,51.834,51.8529,51.406,51.556,176307.93571135,0
+VO.US,D,20100223,000000,51.4517,51.4687,50.6524,50.7289,108735.73255951,0
+VO.US,D,20100224,000000,50.8104,51.2353,50.7845,51.1836,115544.11646976,0
+VO.US,D,20100225,000000,50.44,51.3107,50.2454,51.2512,121683.74787758,0
+VO.US,D,20100226,000000,51.3187,51.4875,50.9801,51.4299,85634.56366167,0
+VO.US,D,20100301,000000,51.7059,52.3999,51.7059,52.3274,229807.12874812,0
+VO.US,D,20100302,000000,52.5439,52.8031,52.4476,52.5857,138247.45820125,0
+VO.US,D,20100303,000000,52.7236,53.0076,52.5677,52.6402,154555.35054959,0
+VO.US,D,20100304,000000,52.7723,52.9103,52.4665,52.7643,138254.50830292,0
+VO.US,D,20100305,000000,53.0512,53.5974,52.9867,53.5636,169399.84322018,0
+VO.US,D,20100308,000000,53.5716,53.7543,53.4901,53.6341,180008.23193713,0
+VO.US,D,20100309,000000,53.372,53.9389,53.3621,53.6689,111419.80698567,0
+VO.US,D,20100310,000000,53.7105,54.1762,53.7027,54.1226,136897.86730779,0
+VO.US,D,20100311,000000,53.8863,54.3351,53.7205,54.3202,151838.03992979,0
+VO.US,D,20100312,000000,54.5049,54.5903,54.1504,54.3808,208504.74293663,0
+VO.US,D,20100315,000000,54.2338,54.3351,53.7105,54.1852,73263.649524156,0
+VO.US,D,20100316,000000,54.3113,54.8504,54.206,54.8245,99542.399965907,0
+VO.US,D,20100317,000000,55.0371,55.4521,54.9696,55.1969,185394.50962235,0
+VO.US,D,20100318,000000,55.2754,55.2844,54.8097,54.918,152802.89670286,0
+VO.US,D,20100319,000000,55.1066,55.1374,54.2427,54.4115,135879.63119341,0
+VO.US,D,20100322,000000,53.9976,55.047,53.9221,55.0123,203789.23206861,0
+VO.US,D,20100323,000000,55.1136,55.4928,54.8951,55.458,142937.79013468,0
+VO.US,D,20100324,000000,55.2754,55.3865,55.0659,55.1622,162238.95422581,0
+VO.US,D,20100325,000000,55.4928,55.6398,54.7154,54.7154,172161.46876483,0
+VO.US,D,20100326,000000,54.9278,55.1969,54.4781,54.7581,126758.81393139,0
+VO.US,D,20100329,000000,55.1374,55.3082,55.0043,55.2049,165988.60116337,0
+VO.US,D,20100330,000000,55.3429,55.4928,54.9785,55.2922,125947.04508056,0
+VO.US,D,20100331,000000,55.1374,55.4163,54.9696,55.0371,120802.48516731,0
+VO.US,D,20100401,000000,55.468,55.7907,55.2227,55.6298,205827.71861216,0
+VO.US,D,20100405,000000,55.8582,56.4728,55.7807,56.4728,157275.68264154,0
+VO.US,D,20100406,000000,56.2772,56.7816,56.2286,56.7111,417983.40706279,0
+VO.US,D,20100407,000000,56.6753,56.6753,55.9098,56.172,466298.76104836,0
+VO.US,D,20100408,000000,56.0081,56.3477,55.613,56.2851,442695.02061632,0
+VO.US,D,20100409,000000,56.4092,56.7369,56.2444,56.7181,82659.420751778,0
+VO.US,D,20100412,000000,56.7816,56.9901,56.7448,56.8471,133081.74798295,0
+VO.US,D,20100413,000000,56.7974,56.999,56.5254,56.9206,111397.64952324,0
+VO.US,D,20100414,000000,57.1758,57.7328,57.1172,57.7328,144973.25520608,0
+VO.US,D,20100415,000000,57.701,57.8748,57.5194,57.6405,218637.75336874,0
+VO.US,D,20100416,000000,57.4876,57.5809,56.3656,56.7538,217512.75857173,0
+VO.US,D,20100419,000000,56.5512,56.8293,55.8492,56.5512,106399.12743055,0
+VO.US,D,20100420,000000,56.9047,57.4161,56.7716,57.4161,116287.39861854,0
+VO.US,D,20100421,000000,57.4955,57.6405,57.14,57.5094,135912.86738705,0
+VO.US,D,20100422,000000,57.1092,58.3077,56.8293,58.2928,221909.00054928,0
+VO.US,D,20100423,000000,58.3583,58.8726,58.1647,58.8647,203635.13698899,0
+VO.US,D,20100426,000000,58.9243,59.1834,58.6026,58.7048,263653.65976704,0
+VO.US,D,20100427,000000,58.2997,58.5698,56.8977,57.0159,396404.05297093,0
+VO.US,D,20100428,000000,57.3267,57.5977,56.8044,57.2175,288750.00744094,0
+VO.US,D,20100429,000000,57.7328,58.2928,57.6157,58.1727,227254.99193917,0
+VO.US,D,20100430,000000,58.257,58.257,57.0159,57.0328,191787.94469073,0
+VO.US,D,20100503,000000,57.3178,58.0118,57.2691,57.9532,234677.74185315,0
+VO.US,D,20100504,000000,57.134,57.1678,55.9912,56.2534,256080.84340296,0
+VO.US,D,20100505,000000,55.6794,56.448,55.0818,55.6656,473216.92511338,0
+VO.US,D,20100506,000000,55.3995,55.9187,22.2061,53.8108,814997.79740792,0
+VO.US,D,20100507,000000,53.3551,54.0412,51.6721,52.5191,719753.9451534,0
+VO.US,D,20100510,000000,54.9358,55.4163,54.6657,55.3359,435796.99969897,0
+VO.US,D,20100511,000000,54.6846,55.9515,54.6061,55.2227,402965.6833223,0
+VO.US,D,20100512,000000,55.5871,56.4728,55.4838,56.44,171897.59353044,0
+VO.US,D,20100513,000000,56.3477,56.6853,55.6884,55.8056,176949.49496443,0
+VO.US,D,20100514,000000,55.3359,55.3429,53.93,54.4602,232834.64384194,0
+VO.US,D,20100517,000000,54.7015,55.0043,53.2459,54.5138,404722.16579856,0
+VO.US,D,20100518,000000,55.1532,55.3607,53.4584,53.6252,657079.54835592,0
+VO.US,D,20100519,000000,53.1784,53.93,52.2461,53.1535,682713.71807244,0
+VO.US,D,20100520,000000,51.6643,52.0267,50.7527,50.8798,641516.95247113,0
+VO.US,D,20100521,000000,50.1441,52.0832,49.5861,51.8777,670690.27323212,0
+VO.US,D,20100524,000000,51.6066,52.1557,51.1996,51.1996,400375.27453278,0
+VO.US,D,20100525,000000,49.7767,51.3962,49.2733,51.3962,544882.21587044,0
+VO.US,D,20100526,000000,51.6553,52.5608,51.277,51.4517,772027.42765484,0
+VO.US,D,20100527,000000,52.6223,53.5487,52.4099,53.5239,172344.77140857,0
+VO.US,D,20100528,000000,53.3978,53.5884,52.5677,52.8726,342229.05733004,0
+VO.US,D,20100601,000000,52.256,53.0017,51.4785,51.5302,562331.21753391,0
+VO.US,D,20100602,000000,51.9104,53.0771,51.556,53.0771,173830.32854875,0
+VO.US,D,20100603,000000,53.2955,53.5974,52.8478,53.5239,267442.58584253,0
+VO.US,D,20100604,000000,52.3106,52.8566,51.0983,51.2611,351802.08825711,0
+VO.US,D,20100607,000000,51.5123,51.6453,50.1799,50.2017,565394.99029353,0
+VO.US,D,20100608,000000,50.2851,50.6763,49.5176,50.6276,548668.12047379,0
+VO.US,D,20100609,000000,50.8957,51.9264,50.4748,50.6942,399925.0751825,0
+VO.US,D,20100610,000000,51.696,52.526,51.6374,52.4844,267453.66457375,0
+VO.US,D,20100611,000000,51.976,53.0334,51.8936,52.9867,504024.86230726,0
+VO.US,D,20100614,000000,53.6788,53.9976,53.0771,53.1277,181143.29830797,0
+VO.US,D,20100615,000000,53.5805,54.5644,53.4901,54.5218,100747.96735357,0
+VO.US,D,20100616,000000,54.1852,54.7154,54.0343,54.343,270190.11118383,0
+VO.US,D,20100617,000000,54.6389,54.6469,53.802,54.353,181563.28293675,0
+VO.US,D,20100618,000000,54.5476,54.5476,54.0899,54.2607,241456.91819928,0
+VO.US,D,20100621,000000,55.0738,55.1274,53.7105,53.9717,187172.14240364,0
+VO.US,D,20100622,000000,54.0819,54.3113,52.7316,52.8031,145126.34312832,0
+VO.US,D,20100623,000000,52.7931,53.0771,52.0733,52.7236,130982.83199642,0
+VO.US,D,20100624,000000,52.3702,52.5032,51.6453,51.7328,97953.10561526,0
+VO.US,D,20100625,000000,51.9601,52.4476,51.4687,52.2461,156308.81155369,0
+VO.US,D,20100628,000000,52.3016,52.5102,51.8707,52.0107,238753.70778285,0
+VO.US,D,20100629,000000,51.0824,51.141,49.734,49.9931,283121.00482639,0
+VO.US,D,20100630,000000,49.9485,50.6912,49.4918,49.5931,247796.97392636,0
+VO.US,D,20100701,000000,49.5176,49.734,48.2496,49.3736,480917.65046512,0
+VO.US,D,20100702,000000,49.5354,49.7042,48.7431,49.0052,206625.38725963,0
+VO.US,D,20100706,000000,49.7946,50.1887,48.6061,49.0231,227454.40910103,0
+VO.US,D,20100707,000000,49.2823,50.8282,49.039,50.8024,109225.21104773,0
+VO.US,D,20100708,000000,51.5123,51.5391,50.7121,51.2681,185445.87464889,0
+VO.US,D,20100709,000000,51.2512,51.8271,51.1757,51.8092,139584.9632061,0
+VO.US,D,20100712,000000,51.6374,51.9929,51.2084,51.6146,124812.9858671,0
+VO.US,D,20100713,000000,52.3106,52.8378,52.1557,52.6888,218806.95580911,0
+VO.US,D,20100714,000000,52.5767,52.8636,52.1795,52.5857,191527.09092848,0
+VO.US,D,20100715,000000,52.6135,52.7405,51.7864,52.5767,137331.95213994,0
+VO.US,D,20100716,000000,52.2193,52.2193,50.7617,50.8719,156682.46694285,0
+VO.US,D,20100719,000000,51.1053,51.3962,50.5045,51.2353,94689.91569378,0
+VO.US,D,20100720,000000,50.5145,52.0832,50.3218,52.0465,111497.35810417,0
+VO.US,D,20100721,000000,52.3702,52.4764,51.0516,51.2353,151472.4417997,0
+VO.US,D,20100722,000000,52.0177,52.7554,52.0177,52.5935,98985.441933013,0
+VO.US,D,20100723,000000,52.4417,53.3383,52.2461,53.2886,152125.07978399,0
+VO.US,D,20100726,000000,53.5239,54.1931,53.2459,54.1931,290926.47454598,0
+VO.US,D,20100727,000000,54.6231,54.6846,53.5636,53.7205,287781.12203833,0
+VO.US,D,20100728,000000,53.7463,53.8108,52.9501,53.1605,94804.731635461,0
+VO.US,D,20100729,000000,53.5329,53.6957,52.2649,52.8566,93982.891210792,0
+VO.US,D,20100730,000000,52.0981,53.2122,51.969,53.0245,122884.27947832,0
+VO.US,D,20100802,000000,53.9221,54.2607,53.652,54.206,453517.9338559,0
+VO.US,D,20100803,000000,54.0988,54.1316,53.5329,53.7632,248549.32049159,0
+VO.US,D,20100804,000000,53.9976,54.353,53.8108,54.3351,135518.06169285,0
+VO.US,D,20100805,000000,54.0074,54.2338,53.793,54.1504,124203.65565029,0
+VO.US,D,20100806,000000,53.5239,54.1226,53.237,53.9628,198856.17520583,0
+VO.US,D,20100809,000000,54.5138,54.5138,54.0074,54.3877,127343.97237102,0
+VO.US,D,20100810,000000,53.8783,54.0988,53.4068,53.802,211450.67828241,0
+VO.US,D,20100811,000000,52.6968,52.6968,51.9264,52.0733,131382.67347754,0
+VO.US,D,20100812,000000,50.989,51.9849,50.8202,51.8012,148196.15883223,0
+VO.US,D,20100813,000000,51.5838,51.9849,51.556,51.6225,93785.48836369,0
+VO.US,D,20100816,000000,51.3704,51.8271,51.0824,51.6146,128688.52747755,0
+VO.US,D,20100817,000000,52.0912,52.8636,52.0107,52.536,107388.15598083,0
+VO.US,D,20100818,000000,52.5032,52.9501,52.0981,52.674,198382.81123574,0
+VO.US,D,20100819,000000,52.3106,52.6402,51.6146,51.7943,173028.63127174,0
+VO.US,D,20100820,000000,51.7416,51.8092,51.1836,51.7864,230679.32704196,0
+VO.US,D,20100823,000000,52.0465,52.256,51.3962,51.3962,186058.22633785,0
+VO.US,D,20100824,000000,50.7121,50.9801,50.1064,50.5551,305326.81081059,0
+VO.US,D,20100825,000000,50.1629,50.9543,49.8462,50.8104,274908.64352399,0
+VO.US,D,20100826,000000,51.007,51.2681,50.3565,50.5145,205584.99368281,0
+VO.US,D,20100827,000000,50.9543,51.566,50.0428,51.547,283018.27477331,0
+VO.US,D,20100830,000000,51.3504,51.566,50.6763,50.6763,207903.46997888,0
+VO.US,D,20100831,000000,50.4856,51.0328,50.2007,50.6256,463635.83692725,0
+VO.US,D,20100901,000000,51.4369,52.4417,51.422,52.3999,374220.40444915,0
+VO.US,D,20100902,000000,52.4476,53.1873,52.4417,53.1277,297581.77053398,0
+VO.US,D,20100903,000000,53.8178,54.0253,53.4246,53.8695,272308.16316064,0
+VO.US,D,20100907,000000,53.5636,53.642,53.0512,53.086,244636.51405796,0
+VO.US,D,20100908,000000,53.1605,53.7105,53.1605,53.4753,322323.59880902,0
+VO.US,D,20100909,000000,54.1504,54.1504,53.3799,53.5716,304373.03276872,0
+VO.US,D,20100910,000000,53.6788,53.9469,53.5329,53.793,305474.86294591,0
+VO.US,D,20100913,000000,54.3957,54.6846,54.3023,54.6061,279019.85996211,0
+VO.US,D,20100914,000000,54.5218,54.8762,54.2249,54.5644,392424.77415001,0
+VO.US,D,20100915,000000,54.3808,54.8177,54.1762,54.767,292899.49585961,0
+VO.US,D,20100916,000000,54.6469,54.7412,54.4115,54.6389,278420.60131912,0
+VO.US,D,20100917,000000,54.918,54.918,54.4602,54.7084,320593.30242473,0
+VO.US,D,20100920,000000,54.9358,55.7639,54.8415,55.6884,167519.48038578,0
+VO.US,D,20100921,000000,55.6656,55.7907,55.2129,55.3429,235539.86857314,0
+VO.US,D,20100922,000000,55.2317,55.604,54.7581,54.902,201616.79359312,0
+VO.US,D,20100923,000000,54.4959,55.188,54.3708,54.5317,173133.3756396,0
+VO.US,D,20100924,000000,55.2654,55.9098,55.2129,55.8492,137445.76092424,0
+VO.US,D,20100927,000000,55.8652,55.9744,55.5613,55.6706,320705.09689426,0
+VO.US,D,20100928,000000,55.8414,56.1809,55.0659,56.1025,279818.53576696,0
+VO.US,D,20100929,000000,55.9347,56.3129,55.7976,56.0935,218611.56727678,0
+VO.US,D,20100930,000000,56.4629,56.8114,55.6785,56.0418,247357.8533073,0
+VO.US,D,20101001,000000,56.5175,56.5423,55.8741,56.2206,172360.8859267,0
+VO.US,D,20101004,000000,55.9674,56.3031,55.3607,55.6794,207303.2041785,0
+VO.US,D,20101005,000000,56.3031,57.0517,56.1461,56.9375,124843.2005886,0
+VO.US,D,20101006,000000,56.9117,56.9722,56.2951,56.5085,192193.82911615,0
+VO.US,D,20101007,000000,56.8392,56.8977,56.172,56.5592,196037.14169033,0
+VO.US,D,20101008,000000,56.584,57.2016,56.4092,57.0229,201718.51648881,0
+VO.US,D,20101011,000000,57.0605,57.3535,57.0229,57.149,296515.19086521,0
+VO.US,D,20101012,000000,57.0517,57.5014,56.576,57.3972,166829.57757831,0
+VO.US,D,20101013,000000,57.7923,58.1567,57.563,57.848,553365.50250891,0
+VO.US,D,20101014,000000,57.8093,57.9026,57.1758,57.4876,153049.65026174,0
+VO.US,D,20101015,000000,58.0297,58.0297,57.1847,57.6822,515258.69575917,0
+VO.US,D,20101018,000000,57.7258,57.8926,57.556,57.8658,761480.47553825,0
+VO.US,D,20101019,000000,57.1271,57.5809,56.5592,56.863,561240.46608794,0
+VO.US,D,20101020,000000,57.1172,57.7417,56.999,57.4955,466927.22725547,0
+VO.US,D,20101021,000000,57.6742,58.1567,57.0924,57.5709,319389.74935184,0
+VO.US,D,20101022,000000,57.6822,57.8658,57.4876,57.8658,326099.43183853,0
+VO.US,D,20101025,000000,58.3176,58.6632,58.0694,58.1399,271191.22562271,0
+VO.US,D,20101026,000000,57.7844,58.257,57.556,58.0515,270861.88515841,0
+VO.US,D,20101027,000000,57.7178,58.1498,57.4667,58.124,256019.40680259,0
+VO.US,D,20101028,000000,58.4933,58.5867,57.709,58.0376,221983.53019564,0
+VO.US,D,20101029,000000,57.9274,58.3901,57.8916,58.3325,139870.99590293,0
+VO.US,D,20101101,000000,58.6274,58.9411,57.9711,58.3077,596865.63704554,0
+VO.US,D,20101102,000000,58.7922,58.96,58.4933,58.8657,219652.96801097,0
+VO.US,D,20101103,000000,58.9153,58.9759,58.3077,58.966,224356.39299039,0
+VO.US,D,20101104,000000,59.7782,60.1246,59.5836,60.1008,138709.74344012,0
+VO.US,D,20101105,000000,60.2517,60.5476,60.0691,60.4057,193965.41895314,0
+VO.US,D,20101108,000000,60.2706,60.4563,60.0423,60.4136,219772.81973957,0
+VO.US,D,20101109,000000,60.6151,60.7174,59.5568,59.8228,225552.8959616,0
+VO.US,D,20101110,000000,59.7871,60.218,59.381,60.218,191430.4038197,0
+VO.US,D,20101111,000000,59.5836,60.3352,59.516,60.2011,133667.91357996,0
+VO.US,D,20101112,000000,59.7782,59.9976,59.0186,59.2549,243381.59595853,0
+VO.US,D,20101115,000000,59.5924,59.8059,59.237,59.2638,233375.4873567,0
+VO.US,D,20101116,000000,58.7992,58.96,57.9711,58.265,275746.5984668,0
+VO.US,D,20101117,000000,58.2749,58.7127,58.1965,58.5271,238135.31314958,0
+VO.US,D,20101118,000000,59.1675,59.6451,59.1606,59.39,139930.41818853,0
+VO.US,D,20101119,000000,59.2291,59.7871,59.0791,59.7504,99567.578900486,0
+VO.US,D,20101122,000000,59.5656,60.085,59.375,60.077,261858.90531022,0
+VO.US,D,20101123,000000,59.3065,59.4565,59.0354,59.237,362712.62418902,0
+VO.US,D,20101124,000000,59.6262,60.4057,59.6262,60.3977,320225.68997987,0
+VO.US,D,20101126,000000,59.9618,60.2428,59.796,60.1108,62959.422336913,0
+VO.US,D,20101129,000000,59.6004,60.0512,59.1536,59.9042,247536.12016412,0
+VO.US,D,20101130,000000,59.2787,59.8725,59.2281,59.5826,263288.06163694,0
+VO.US,D,20101201,000000,60.6053,60.9389,60.5318,60.8862,143030.44861394,0
+VO.US,D,20101202,000000,60.9468,61.7738,60.9329,61.7659,289907.2312742,0
+VO.US,D,20101203,000000,61.606,62.2296,61.471,62.1214,277930.11567351,0
+VO.US,D,20101206,000000,62.0181,62.2783,61.8911,62.163,639389.83607787,0
+VO.US,D,20101207,000000,62.9792,62.9792,62.0857,62.1283,255781.71766016,0
+VO.US,D,20101208,000000,62.2603,62.3825,61.7391,62.0677,155291.58259668,0
+VO.US,D,20101209,000000,62.5602,62.5602,62.0529,62.2881,437570.60385074,0
+VO.US,D,20101210,000000,62.3646,62.8293,62.2981,62.7985,173043.73863249,0
+VO.US,D,20101213,000000,62.9971,63.0666,62.599,62.6228,163759.76187441,0
+VO.US,D,20101214,000000,62.8223,62.9474,62.4749,62.6079,146469.89107747,0
+VO.US,D,20101215,000000,62.5007,62.9713,62.2603,62.3398,120274.73469853,0
+VO.US,D,20101216,000000,62.4153,62.8651,62.1283,62.8551,109772.09750679,0
+VO.US,D,20101217,000000,62.9554,63.2095,62.7826,63.0934,121097.58228058,0
+VO.US,D,20101220,000000,63.3049,63.3783,62.9554,63.2781,222330.99949283,0
+VO.US,D,20101221,000000,63.4558,63.8093,63.4042,63.7666,262937.5708676,0
+VO.US,D,20101222,000000,63.8361,64.0148,63.7487,63.9295,605648.04942681,0
+VO.US,D,20101223,000000,63.9543,63.9543,63.6425,63.7487,182961.21738459,0
+VO.US,D,20101227,000000,62.7558,63.0497,62.5354,63.0239,199834.1250249,0
+VO.US,D,20101228,000000,63.0934,63.143,62.8154,62.9405,167401.64297196,0
+VO.US,D,20101229,000000,63.0497,63.2265,62.9872,63.1351,129307.92926821,0
+VO.US,D,20101230,000000,63.1351,63.3198,63.0239,63.1351,199114.00749592,0
+VO.US,D,20101231,000000,62.9356,63.1421,62.874,62.9356,142054.51310964,0
+VO.US,D,20110103,000000,63.4479,63.9612,63.4231,63.6931,296836.47407044,0
+VO.US,D,20110104,000000,63.8947,63.9125,62.7906,63.2095,266927.92841973,0
+VO.US,D,20110105,000000,63.0835,63.5621,62.9405,63.5293,184493.1037644,0
+VO.US,D,20110106,000000,63.6266,63.6852,63.2095,63.3525,570470.05634733,0
+VO.US,D,20110107,000000,63.5144,63.6614,62.6833,63.2592,166069.17375402,0
+VO.US,D,20110110,000000,63.0408,63.4648,62.6228,63.3783,206910.41279907,0
+VO.US,D,20110111,000000,63.6931,63.844,63.433,63.6931,172944.03005156,0
+VO.US,D,20110112,000000,64.2224,64.2402,63.8688,64.1916,150325.28954026,0
+VO.US,D,20110113,000000,64.2224,64.3613,64.0386,64.1916,331131.19012487,0
+VO.US,D,20110114,000000,64.1221,64.6224,63.9979,64.6036,191983.33322306,0
+VO.US,D,20110118,000000,64.6036,64.96,64.5103,64.96,253528.706594,0
+VO.US,D,20110119,000000,64.9511,64.9511,63.7487,63.9036,242602.05614396,0
+VO.US,D,20110120,000000,63.6167,63.8023,63.0934,63.5452,308970.70622291,0
+VO.US,D,20110121,000000,63.9373,64.0644,63.3963,63.5054,144063.79208908,0
+VO.US,D,20110124,000000,63.5293,64.0644,63.4479,63.9701,192933.08263539,0
+VO.US,D,20110125,000000,63.6752,63.9801,63.4131,63.9295,457907.12573178,0
+VO.US,D,20110126,000000,64.129,64.6999,64.0566,64.6224,276264.27736175,0
+VO.US,D,20110127,000000,64.6224,65.0445,64.5868,64.9422,183545.36866683,0
+VO.US,D,20110128,000000,65.0276,65.1388,63.6514,63.7924,212875.8059796,0
+VO.US,D,20110131,000000,64.0168,64.5708,63.9612,64.2889,290151.97051832,0
+VO.US,D,20110201,000000,64.8975,65.4515,64.7834,65.3224,242131.71364601,0
+VO.US,D,20110202,000000,65.1308,65.5012,65.0861,65.1736,135196.77848761,0
+VO.US,D,20110203,000000,65.2451,65.6183,64.8102,65.5518,196942.5761778,0
+VO.US,D,20110204,000000,65.5518,65.9014,65.3572,65.8745,180209.66341376,0
+VO.US,D,20110207,000000,66.1178,66.5914,66.0423,66.2766,596124.36921152,0
+VO.US,D,20110208,000000,66.4642,66.5129,66.078,66.505,228545.16054701,0
+VO.US,D,20110209,000000,66.3719,66.5387,66.0423,66.2598,240990.60433088,0
+VO.US,D,20110210,000000,65.95,66.6678,65.8834,66.5815,243844.88835479,0
+VO.US,D,20110211,000000,66.3799,67.1395,66.3203,67.0809,147175.90840307,0
+VO.US,D,20110214,000000,67.1573,67.4264,67.0987,67.4096,176408.65144967,0
+VO.US,D,20110215,000000,67.2576,67.2576,66.9131,67.062,191010.41919092,0
+VO.US,D,20110216,000000,67.4363,67.7402,67.3589,67.626,260077.24389939,0
+VO.US,D,20110218,000000,68.0191,68.0797,67.6885,67.9666,235525.76836978,0
+VO.US,D,20110222,000000,67.3589,67.5316,66.087,66.2011,328869.11464226,0
+VO.US,D,20110223,000000,66.2419,66.3451,64.8181,65.5012,366994.05022489,0
+VO.US,D,20110224,000000,65.4664,65.9072,64.9065,65.5687,215511.53685136,0
+VO.US,D,20110225,000000,65.9569,66.8098,65.9072,66.7582,191704.35062792,0
+VO.US,D,20110228,000000,67.1494,67.2507,66.5467,66.9469,207184.35960729,0
+VO.US,D,20110301,000000,67.2159,67.2576,65.5438,65.6183,179084.66861676,0
+VO.US,D,20110302,000000,65.5687,66.3372,65.5101,66.0512,186940.49620551,0
+VO.US,D,20110303,000000,66.8614,67.3828,66.6927,67.3241,483995.5234281,0
+VO.US,D,20110304,000000,67.3758,67.4194,66.4802,66.9131,186040.09750496,0
+VO.US,D,20110307,000000,67.2835,67.35,65.7176,66.1416,172617.71105941,0
+VO.US,D,20110308,000000,66.227,66.9637,65.8576,66.7443,1643668.7634498,0
+VO.US,D,20110309,000000,66.5725,66.7751,66.2101,66.5645,187107.68433113,0
+VO.US,D,20110310,000000,65.7713,65.8069,65.1736,65.2857,238894.70981649,0
+VO.US,D,20110311,000000,64.826,66.0691,64.826,65.8834,228260.13500757,0
+VO.US,D,20110314,000000,65.4257,65.8487,65.0355,65.535,153224.89564641,0
+VO.US,D,20110315,000000,63.7249,65.3304,63.4916,64.9065,309034.15713805,0
+VO.US,D,20110316,000000,64.5868,65.2709,63.6067,64.0962,210448.55668616,0
+VO.US,D,20110317,000000,65.1458,65.1458,64.4696,64.7406,483812.22078436,0
+VO.US,D,20110318,000000,65.7881,65.7881,64.8737,65.0524,177982.83843957,0
+VO.US,D,20110321,000000,65.9152,66.2856,65.8229,66.1853,280622.24735874,0
+VO.US,D,20110322,000000,66.1495,66.3203,65.7713,65.8487,233742.09264418,0
+VO.US,D,20110323,000000,65.7544,66.1585,65.2709,65.9718,201398.24044096,0
+VO.US,D,20110324,000000,66.3719,66.8188,65.8656,66.6768,343676.34248967,0
+VO.US,D,20110325,000000,66.9299,67.4801,66.7343,67.0908,256783.83925642,0
+VO.US,D,20110328,000000,67.3093,67.4274,66.7671,66.791,519234.95310795,0
+VO.US,D,20110329,000000,66.7751,67.3758,66.4474,67.3599,342051.79763061,0
+VO.US,D,20110330,000000,67.8752,68.0857,67.617,68.0112,313061.77951336,0
+VO.US,D,20110331,000000,67.9109,68.186,67.7858,68.0837,263974.94297227,0
+VO.US,D,20110401,000000,68.5951,68.6884,68.2297,68.4759,413532.77858655,0
+VO.US,D,20110404,000000,68.7202,68.7797,68.332,68.5593,182361.9587416,0
+VO.US,D,20110405,000000,68.5256,69.0578,68.468,68.7132,204314.96822263,0
+VO.US,D,20110406,000000,69.014,69.2176,68.3995,68.6884,253532.73522353,0
+VO.US,D,20110407,000000,68.739,68.7947,68.1046,68.4093,165430.63597309,0
+VO.US,D,20110408,000000,68.7947,68.8641,67.7332,68.0391,211486.93594821,0
+VO.US,D,20110411,000000,68.0391,68.2157,67.4006,67.6091,144346.80331375,0
+VO.US,D,20110412,000000,67.2755,67.3331,66.7343,66.9786,303324.58193284,0
+VO.US,D,20110413,000000,67.4453,67.5078,66.9041,67.2665,142089.76361805,0
+VO.US,D,20110414,000000,66.8257,67.3093,66.5914,67.2507,262644.4880691,0
+VO.US,D,20110415,000000,67.342,67.8663,67.2159,67.8027,111298.94809969,0
+VO.US,D,20110418,000000,66.9299,67.0044,66.3719,66.9041,223896.12206628,0
+VO.US,D,20110419,000000,67.1077,67.2923,66.8188,67.2755,120181.06906189,0
+VO.US,D,20110420,000000,68.315,68.5116,68.1969,68.4511,152567.2218752,0
+VO.US,D,20110421,000000,68.8482,68.9505,68.4948,68.9505,192989.48344885,0
+VO.US,D,20110425,000000,68.9833,68.9902,68.5504,68.8224,228080.86099336,0
+VO.US,D,20110426,000000,69.1044,69.5482,69.0299,69.3814,210915.87771194,0
+VO.US,D,20110427,000000,69.43,69.7199,69.0299,69.6793,272041.26645411,0
+VO.US,D,20110428,000000,69.5909,69.8878,69.5085,69.8104,302384.90409434,0
+VO.US,D,20110429,000000,69.8124,70.0188,69.6346,69.9335,304891.71882106,0
+VO.US,D,20110502,000000,70.2522,70.3276,69.5988,69.7111,128115.45492652,0
+VO.US,D,20110503,000000,69.5641,69.581,68.6794,69.0388,181517.96085451,0
+VO.US,D,20110504,000000,69.0578,69.0756,68.0857,68.4511,207716.13870561,0
+VO.US,D,20110505,000000,67.9248,68.9187,67.8345,68.2813,367419.07064059,0
+VO.US,D,20110506,000000,69.0756,69.3645,68.2723,68.6039,201046.74251423,0
+VO.US,D,20110509,000000,68.4511,69.2444,68.4511,69.0944,116153.44668658,0
+VO.US,D,20110510,000000,69.4003,70.0148,69.2504,69.9126,182815.17956403,0
+VO.US,D,20110511,000000,69.8292,69.8372,68.8045,69.1381,193690.46498754,0
+VO.US,D,20110512,000000,68.9187,69.6256,68.5504,69.4578,161446.32136525,0
+VO.US,D,20110513,000000,69.5155,69.6078,68.7132,68.891,157677.53843742,0
+VO.US,D,20110516,000000,68.6189,69.3129,68.3488,68.4093,377435.25081625,0
+VO.US,D,20110517,000000,68.0013,68.3488,67.6012,68.1115,433156.2330403,0
+VO.US,D,20110518,000000,68.1214,69.1292,68.0797,69.0578,177975.78833789,0
+VO.US,D,20110519,000000,69.3209,69.449,68.7202,69.1709,130308.0365497,0
+VO.US,D,20110520,000000,69.0299,69.1381,68.4253,68.8135,147843.65374812,0
+VO.US,D,20110523,000000,67.7402,68.0797,67.617,67.8027,233017.94648568,0
+VO.US,D,20110524,000000,68.0559,68.2386,67.4989,67.6459,156862.74811443,0
+VO.US,D,20110525,000000,67.4194,68.2982,67.35,68.0639,163270.28338618,0
+VO.US,D,20110526,000000,67.9328,68.6964,67.8345,68.6039,189472.48986681,0
+VO.US,D,20110527,000000,68.881,69.1709,68.8045,68.9902,108040.79396512,0
+VO.US,D,20110531,000000,69.7041,69.7517,69.0756,69.6346,171696.16205381,0
+VO.US,D,20110601,000000,69.5005,69.6078,67.9516,68.0391,362012.64980772,0
+VO.US,D,20110602,000000,68.0857,68.4253,67.6012,68.0201,461934.74810708,0
+VO.US,D,20110603,000000,67.0044,67.7501,66.9558,67.1255,297509.2552024,0
+VO.US,D,20110606,000000,66.9558,67.1494,66.1178,66.1495,371871.71343159,0
+VO.US,D,20110607,000000,66.5209,66.8098,66.2766,66.3044,147128.57200607,0
+VO.US,D,20110608,000000,66.1416,66.2349,65.5856,65.6799,349968.05466235,0
+VO.US,D,20110609,000000,65.8407,66.3541,65.5925,66.1028,148712.8305698,0
+VO.US,D,20110610,000000,65.7256,65.8318,64.968,65.0861,297152.72148875,0
+VO.US,D,20110613,000000,65.1546,65.4595,64.5281,64.8588,233915.32371409,0
+VO.US,D,20110614,000000,65.535,66.095,65.526,65.9072,744521.95952039,0
+VO.US,D,20110615,000000,65.3572,65.663,64.6304,64.826,129640.29120465,0
+VO.US,D,20110616,000000,64.7664,65.0941,64.0317,64.6304,246489.683643,0
+VO.US,D,20110617,000000,65.2311,65.2381,64.6224,64.7824,105888.49863728,0
+VO.US,D,20110620,000000,64.5609,65.3224,64.5609,65.2241,148117.60055635,0
+VO.US,D,20110621,000000,65.6363,66.5557,65.519,66.505,182452.60290609,0
+VO.US,D,20110622,000000,66.2101,66.8257,66.1585,66.1773,286470.81028282,0
+VO.US,D,20110623,000000,65.383,66.2598,64.8975,66.2508,140789.52343638,0
+VO.US,D,20110624,000000,66.3372,66.3451,65.4515,65.5438,104125.97321673,0
+VO.US,D,20110627,000000,65.5012,66.1098,65.2451,65.9311,270627.21748812,0
+VO.US,D,20110628,000000,66.1853,66.9469,66.1178,66.9299,171735.44119175,0
+VO.US,D,20110629,000000,67.3599,67.6697,66.9469,67.4889,322744.59059518,0
+VO.US,D,20110630,000000,67.6885,68.186,67.6349,67.9794,399960.32569091,0
+VO.US,D,20110701,000000,68.1046,69.1521,67.908,69.1044,199701.18025032,0
+VO.US,D,20110705,000000,69.2772,69.304,68.7629,69.0578,331681.09805608,0
+VO.US,D,20110706,000000,68.9981,69.2692,68.6377,69.1441,724240.83129543,0
+VO.US,D,20110707,000000,69.7517,70.132,69.7517,69.9474,161623.58106469,0
+VO.US,D,20110708,000000,69.1441,69.3913,68.7947,69.3814,162921.80693161,0
+VO.US,D,20110711,000000,68.6039,68.7202,67.6537,67.7948,127914.02344989,0
+VO.US,D,20110712,000000,67.6091,68.0013,67.35,67.3926,930234.73087581,0
+VO.US,D,20110713,000000,67.6697,68.468,67.5714,67.6697,879679.45887006,0
+VO.US,D,20110714,000000,67.8663,68.1969,66.7751,66.9221,153872.49784379,0
+VO.US,D,20110715,000000,67.2576,67.5634,66.9965,67.5505,140383.63901095,0
+VO.US,D,20110718,000000,67.2923,67.3241,66.227,66.7175,251796.39589494,0
+VO.US,D,20110719,000000,67.1752,68.0857,67.1752,68.0013,179933.70229078,0
+VO.US,D,20110720,000000,68.1711,68.2059,67.5803,67.8663,836383.77728222,0
+VO.US,D,20110721,000000,68.1046,68.739,67.9586,68.5116,162068.74462805,0
+VO.US,D,20110722,000000,68.5256,68.8998,68.2644,68.7867,159242.66101087,0
+VO.US,D,20110725,000000,68.0201,68.6794,67.9666,68.2813,130274.80035605,0
+VO.US,D,20110726,000000,68.1889,68.2585,67.759,67.9516,118106.32485255,0
+VO.US,D,20110727,000000,67.5227,67.617,66.078,66.1495,1067243.3854958,0
+VO.US,D,20110728,000000,66.1257,66.7751,65.7633,65.8656,717196.77255752,0
+VO.US,D,20110729,000000,64.8915,66.1178,64.6632,65.6451,260924.26325864,0
+VO.US,D,20110801,000000,66.6847,66.6847,64.5778,65.1805,510232.98041714,0
+VO.US,D,20110802,000000,64.7168,65.1388,63.0408,63.0577,389756.81424198,0
+VO.US,D,20110803,000000,63.152,63.4826,61.7063,63.4648,642044.70293991,0
+VO.US,D,20110804,000000,62.4491,62.4927,59.6252,59.6252,705324.40132467,0
+VO.US,D,20110805,000000,60.3252,60.643,57.3962,58.965,740519.51607966,0
+VO.US,D,20110808,000000,56.7021,57.7,54.2755,54.3262,790276.11228055,0
+VO.US,D,20110809,000000,55.7451,57.562,53.9776,57.555,1234345.9027249,0
+VO.US,D,20110810,000000,56.3914,57.5362,55.4819,55.5773,424013.25831585,0
+VO.US,D,20110811,000000,55.8394,59.1744,55.7629,58.4606,418194.91011325,0
+VO.US,D,20110812,000000,58.9918,59.3303,58.3325,58.8905,290397.71691982,0
+VO.US,D,20110815,000000,59.4644,60.4057,59.4148,60.353,343230.17176892,0
+VO.US,D,20110816,000000,59.515,60.1912,58.9501,59.524,337531.67529493,0
+VO.US,D,20110817,000000,59.9886,60.2696,58.7982,59.2877,189743.41520289,0
+VO.US,D,20110818,000000,57.4498,57.4577,55.6288,56.1273,602629.59874943,0
+VO.US,D,20110819,000000,55.2307,56.7965,54.9428,55.045,1553047.763584,0
+VO.US,D,20110822,000000,56.7618,56.7618,54.8077,55.0897,273022.23774531,0
+VO.US,D,20110823,000000,55.2456,57.2085,54.909,57.2085,274111.98203391,0
+VO.US,D,20110824,000000,57.1003,58.0784,56.7886,58.0108,259362.16215734,0
+VO.US,D,20110825,000000,58.5688,58.6095,56.6833,56.8203,171739.46982128,0
+VO.US,D,20110826,000000,56.3914,58.3583,55.6954,58.1319,113508.65139837,0
+VO.US,D,20110829,000000,59.0781,60.3699,59.0424,60.3441,324252.30519779,0
+VO.US,D,20110830,000000,60.0155,61.0788,59.6779,60.6986,217691.02542855,0
+VO.US,D,20110831,000000,61.2298,61.8831,60.5605,61.067,270299.89133859,0
+VO.US,D,20110901,000000,61.0689,61.5703,60.0413,60.1564,236094.81229127,0
+VO.US,D,20110902,000000,58.8577,59.2062,58.1567,58.4288,152187.52354174,0
+VO.US,D,20110906,000000,56.3119,58.1042,56.3119,58.0505,190138.22089709,0
+VO.US,D,20110907,000000,58.9838,60.0909,58.9063,60.0413,161782.71193124,0
+VO.US,D,20110908,000000,59.5726,60.3441,59.1189,59.2877,129784.31471044,0
+VO.US,D,20110909,000000,58.6542,58.9143,57.284,57.6732,199023.36333144,0
+VO.US,D,20110912,000000,56.7448,57.9601,56.6336,57.9363,181301.42201713,0
+VO.US,D,20110913,000000,58.2282,58.9143,57.7407,58.7555,146102.27863262,0
+VO.US,D,20110914,000000,59.245,60.4563,58.2133,59.7772,149425.89799709,0
+VO.US,D,20110915,000000,60.643,60.6598,59.6609,60.5128,243285.91600713,0
+VO.US,D,20110916,000000,60.8087,61.0788,60.1733,60.643,179746.37101751,0
+VO.US,D,20110919,000000,59.5408,60.4136,59.1427,59.9886,104737.31774831,0
+VO.US,D,20110920,000000,60.3441,60.7909,59.4644,59.5081,97650.958400308,0
+VO.US,D,20110921,000000,59.3968,59.6779,57.6235,57.6484,141675.82193357,0
+VO.US,D,20110922,000000,55.7957,56.4708,54.8177,55.5861,242262.64410582,0
+VO.US,D,20110923,000000,55.3845,56.2693,55.2307,55.9893,167149.85362616,0
+VO.US,D,20110926,000000,56.3824,57.2989,55.3677,57.2413,347559.94135919,0
+VO.US,D,20110927,000000,58.6016,59.2539,57.7596,58.0862,220922.99347116,0
+VO.US,D,20110928,000000,58.3166,58.4338,56.3824,56.439,130690.7563553,0
+VO.US,D,20110929,000000,57.5888,57.6325,55.4422,56.583,167888.09998803,0
+VO.US,D,20110930,000000,55.7529,56.2087,55.0261,55.0261,158111.62326957,0
+VO.US,D,20111003,000000,54.5297,55.187,52.7038,52.7226,297951.39729362,0
+VO.US,D,20111004,000000,52.3255,54.4503,51.5202,54.4026,344899.03155284,0
+VO.US,D,20111005,000000,54.5546,55.8115,53.9032,55.612,210961.19979419,0
+VO.US,D,20111006,000000,55.5325,56.9702,55.2029,56.9464,238786.9439765,0
+VO.US,D,20111007,000000,57.1917,57.1917,55.89,56.1441,210057.77962149,0
+VO.US,D,20111010,000000,57.147,58.0952,57.147,58.0952,157348.19797312,0
+VO.US,D,20111011,000000,57.8003,58.4695,57.5888,58.1647,155310.71858697,0
+VO.US,D,20111012,000000,58.68,59.5081,58.6164,58.829,149520.57079111,0
+VO.US,D,20111013,000000,58.4606,59.1427,57.9601,58.9749,207145.08046934,0
+VO.US,D,20111014,000000,59.7592,60.077,59.2539,60.0313,292923.66763681,0
+VO.US,D,20111017,000000,59.7285,59.7592,58.5688,58.5777,146943.25504756,0
+VO.US,D,20111018,000000,58.7207,60.353,57.9105,60.0065,201649.02262937,0
+VO.US,D,20111019,000000,59.8794,60.2259,58.959,59.0951,191791.97332025,0
+VO.US,D,20111020,000000,59.3661,59.4912,58.274,59.381,122749.32038898,0
+VO.US,D,20111021,000000,60.1564,60.8674,60.084,60.7075,403739.18019258,0
+VO.US,D,20111024,000000,60.9865,62.4063,60.9865,62.2783,402203.26518324,0
+VO.US,D,20111025,000000,61.8573,61.8573,60.643,60.6748,137718.70057509,0
+VO.US,D,20111026,000000,61.606,61.7481,60.218,61.4204,218091.87406705,0
+VO.US,D,20111027,000000,63.4032,64.274,62.6139,63.7755,254105.80777456,0
+VO.US,D,20111028,000000,63.4727,63.9791,63.3963,63.843,149085.47880157,0
+VO.US,D,20111031,000000,62.7906,63.1719,62.2603,62.2603,146529.31336308,0
+VO.US,D,20111101,000000,60.1436,61.2139,59.929,60.496,97812.103581616,0
+VO.US,D,20111102,000000,61.4522,61.9238,60.8852,61.621,153480.71362174,0
+VO.US,D,20111103,000000,62.3388,62.9792,61.3439,62.8293,127891.86598746,0
+VO.US,D,20111104,000000,62.31,63.0021,61.7719,62.8413,107019.53637859,0
+VO.US,D,20111107,000000,62.879,63.0666,61.8483,62.879,79620.826926744,0
+VO.US,D,20111108,000000,63.2771,63.5054,62.2603,63.4231,250854.70374167,0
+VO.US,D,20111109,000000,61.7481,62.0439,60.6986,60.8177,148594.99315597,0
+VO.US,D,20111110,000000,61.7391,61.7481,60.5466,61.1672,79672.191953286,0
+VO.US,D,20111111,000000,61.8573,62.6824,61.8146,62.5682,76105.847659471,0
+VO.US,D,20111114,000000,62.2683,62.3914,61.6468,61.8573,80069.011962256,0
+VO.US,D,20111115,000000,61.6299,62.6228,61.4919,62.3646,126773.92129214,0
+VO.US,D,20111116,000000,61.6905,62.598,61.4601,61.4601,133240.87884949,0
+VO.US,D,20111117,000000,61.3846,61.4522,59.929,60.2607,121640.44011011,0
+VO.US,D,20111118,000000,60.5556,60.6241,59.929,60.1833,101973.67788889,0
+VO.US,D,20111121,000000,59.2281,59.4058,58.5261,59.0781,226548.97461356,0
+VO.US,D,20111122,000000,58.9063,59.3572,58.4834,58.8806,219656.99664051,0
+VO.US,D,20111123,000000,58.274,58.3166,57.3446,57.3446,352680.32949523,0
+VO.US,D,20111125,000000,57.0149,57.8648,57.006,57.2254,173471.78052034,0
+VO.US,D,20111128,000000,59.0424,59.4058,58.7048,59.1119,510296.43133228,0
+VO.US,D,20111129,000000,59.2956,59.6352,58.9749,59.1924,107443.5496369,0
+VO.US,D,20111130,000000,61.2446,61.8881,61.0034,61.8434,160253.84702358,0
+VO.US,D,20111201,000000,61.614,62.2515,61.47,61.7986,180117.00493452,0
+VO.US,D,20111202,000000,62.5176,62.7737,61.7311,61.7986,135976.31830219,0
+VO.US,D,20111205,000000,62.9206,63.1609,62.2098,62.4749,100668.4019203,0
+VO.US,D,20111206,000000,62.4729,62.6843,62.0539,62.3616,198388.85418004,0
+VO.US,D,20111207,000000,61.8632,62.4639,61.3856,62.2137,245686.97920861,0
+VO.US,D,20111208,000000,61.7719,61.9238,60.5973,60.7432,268730.74013562,0
+VO.US,D,20111209,000000,60.9984,62.0539,60.9735,61.9159,265475.6074732,0
+VO.US,D,20111212,000000,61.3579,61.3579,60.4057,60.9527,409876.79728563,0
+VO.US,D,20111213,000000,61.4522,61.5703,59.5656,59.8963,224311.07090815,0
+VO.US,D,20111214,000000,59.5656,59.6679,58.7982,58.9918,213436.79264203,0
+VO.US,D,20111215,000000,59.8219,59.8219,59.1039,59.3303,204147.78009702,0
+VO.US,D,20111216,000000,59.7454,60.4265,59.525,59.7732,160446.21408376,0
+VO.US,D,20111219,000000,60.084,60.2419,58.7912,58.9143,287418.54538039,0
+VO.US,D,20111220,000000,60.1098,60.9617,59.9966,60.8772,182463.68163731,0
+VO.US,D,20111221,000000,60.8247,61.053,60.1436,60.8772,248807.15278169,0
+VO.US,D,20111222,000000,61.2396,61.8046,61.1027,61.7033,256790.88935809,0
+VO.US,D,20111223,000000,62.0002,62.1392,61.6418,62.1224,195459.03335239,0
+VO.US,D,20111227,000000,62.0539,62.3964,61.8831,62.1978,151774.58901465,0
+VO.US,D,20111228,000000,62.1392,62.1978,61.1881,61.2298,145087.06399037,0
+VO.US,D,20111229,000000,61.3946,61.9754,61.3171,61.9417,157689.62432602,0
+VO.US,D,20111230,000000,61.9387,62.0657,61.623,61.623,205924.40572094,0
+VO.US,D,20120103,000000,63.0467,63.1421,62.2475,62.4034,222779.18452835,0
+VO.US,D,20120104,000000,62.1472,62.4987,61.8831,62.3348,257864.51912856,0
+VO.US,D,20120105,000000,62.0965,62.8909,61.6498,62.8183,168757.27680971,0
+VO.US,D,20120106,000000,62.73,63.0736,62.5334,62.7578,178517.63901004,0
+VO.US,D,20120109,000000,63.0467,63.0815,62.5424,62.9673,180501.73905489,0
+VO.US,D,20120110,000000,63.6822,63.8688,63.5412,63.7557,137971.49707825,0
+VO.US,D,20120111,000000,63.5571,63.8947,63.5084,63.8003,162332.61986244,0
+VO.US,D,20120112,000000,64.0406,64.1876,63.4678,64.1529,128616.01214597,0
+VO.US,D,20120113,000000,63.5671,63.7647,63.2095,63.7229,138855.78126068,0
+VO.US,D,20120117,000000,64.4,64.5103,63.715,63.8083,242006.8261305,0
+VO.US,D,20120118,000000,63.9553,64.8558,63.7557,64.8558,200128.21498078,0
+VO.US,D,20120119,000000,65.1209,65.5062,64.9561,65.3234,173741.69869903,0
+VO.US,D,20120120,000000,65.2877,65.2877,64.9124,65.1298,141289.07349843,0
+VO.US,D,20120123,000000,65.2391,65.6928,64.9035,65.2391,404898.41834061,0
+VO.US,D,20120124,000000,64.8558,65.4883,64.7357,65.4714,130242.57131978,0
+VO.US,D,20120125,000000,65.4197,66.4712,65.2003,66.3709,156682.46694285,0
+VO.US,D,20120126,000000,66.6628,66.8218,65.5915,65.8854,154625.85156641,0
+VO.US,D,20120127,000000,65.5409,66.2578,65.5409,66.1297,131154.04875155,0
+VO.US,D,20120130,000000,65.6173,65.8497,65.1011,65.6998,170678.9330968,0
+VO.US,D,20120131,000000,66.1366,66.2816,65.3939,65.7326,223668.50449768,0
+VO.US,D,20120201,000000,66.2746,66.9955,66.2746,66.7711,197305.15283575,0
+VO.US,D,20120202,000000,66.8218,67.1772,66.6956,66.9279,185292.78672664,0
+VO.US,D,20120203,000000,67.8136,68.0767,67.6012,68.0429,263337.41234872,0
+VO.US,D,20120206,000000,67.6885,67.9874,67.6528,67.9794,149565.89287335,0
+VO.US,D,20120207,000000,67.8603,68.2039,67.5128,68.0837,151511.72093763,0
+VO.US,D,20120208,000000,68.1264,68.5285,67.8444,68.2277,294352.82396353,0
+VO.US,D,20120209,000000,68.5285,68.5801,67.9546,68.5196,200639.85093144,0
+VO.US,D,20120210,000000,67.8693,68.0341,67.5485,67.8693,149774.37445166,0
+VO.US,D,20120213,000000,68.6328,68.6576,67.9179,68.4005,126252.21376765,0
+VO.US,D,20120214,000000,68.1949,68.3915,67.9456,68.3915,192372.09597296,0
+VO.US,D,20120215,000000,68.7927,68.7927,68.0152,68.1612,168200.31877681,0
+VO.US,D,20120216,000000,68.1949,69.0676,68.1691,69.0309,216306.18402669,0
+VO.US,D,20120217,000000,69.3169,69.3605,68.9167,69.014,175355.16482688,0
+VO.US,D,20120221,000000,69.2742,69.2901,68.462,68.6665,233900.21635334,0
+VO.US,D,20120222,000000,68.5801,68.7927,68.2972,68.4521,622547.14315906,0
+VO.US,D,20120223,000000,68.4005,68.9743,68.1612,68.9415,118029.78089143,0
+VO.US,D,20120224,000000,69.0398,69.3705,68.9495,69.0676,92808.545702013,0
+VO.US,D,20120227,000000,68.5384,69.2811,68.314,69.0865,283568.18270452,0
+VO.US,D,20120228,000000,69.1829,69.4122,68.736,68.9902,512445.70518797,0
+VO.US,D,20120229,000000,69.0756,69.3069,68.5266,68.5771,226116.90409617,0
+VO.US,D,20120301,000000,68.872,69.2901,68.744,69.1829,151559.05733465,0
+VO.US,D,20120302,000000,69.0379,69.2722,68.5266,68.7489,142319.39550142,0
+VO.US,D,20120305,000000,68.5623,68.5801,68.0599,68.3051,136740.75075602,0
+VO.US,D,20120306,000000,67.6141,67.623,66.786,67.0511,337674.69164334,0
+VO.US,D,20120307,000000,67.2159,67.7838,67.1484,67.7223,58744.468688334,0
+VO.US,D,20120308,000000,68.2187,68.6039,67.8345,68.4848,350940.96869449,0
+VO.US,D,20120309,000000,68.5364,69.1441,68.5176,68.9673,242129.69933125,0
+VO.US,D,20120312,000000,69.024,69.0964,68.5801,68.744,577533.25107553,0
+VO.US,D,20120313,000000,69.1987,70.0288,68.9902,69.9772,252301.9889013,0
+VO.US,D,20120314,000000,69.9692,70.14,69.437,69.5988,180266.06422722,0
+VO.US,D,20120315,000000,69.6703,70.1926,69.447,70.1926,217925.69309884,0
+VO.US,D,20120316,000000,70.2224,70.2849,70.0357,70.1479,238831.25890136,0
+VO.US,D,20120319,000000,70.0795,70.6433,69.9772,70.3455,246560.18465983,0
+VO.US,D,20120320,000000,69.8124,70.0377,69.5482,69.9087,291181.28536392,0
+VO.US,D,20120321,000000,70.0288,70.2006,69.7131,69.9603,239830.35902546,0
+VO.US,D,20120322,000000,69.3775,69.5879,68.9475,69.3497,169160.13976298,0
+VO.US,D,20120323,000000,69.4182,69.7111,68.8264,69.6426,236856.22327295,0
+VO.US,D,20120326,000000,70.2413,70.5838,70.1658,70.5838,221907.9933919,0
+VO.US,D,20120327,000000,70.6116,70.6761,70.3009,70.3009,198923.6547505,0
+VO.US,D,20120328,000000,70.3009,70.3504,69.2524,69.8114,236159.2703638,0
+VO.US,D,20120329,000000,69.3238,69.8302,68.9673,69.7189,180995.24617265,0
+VO.US,D,20120330,000000,70.1558,70.2144,69.5373,69.8897,317183.0675253,0
+VO.US,D,20120402,000000,69.857,70.7198,69.6426,70.42,216074.53782856,0
+VO.US,D,20120403,000000,70.2492,70.6335,69.8729,70.3594,164727.64011963,0
+VO.US,D,20120404,000000,69.6236,69.8024,69.1719,69.3953,235492.53217614,0
+VO.US,D,20120405,000000,69.1898,69.5611,69.1133,69.2275,212777.10455606,0
+VO.US,D,20120409,000000,68.1929,68.5116,68.0411,68.3558,182232.03543918,0
+VO.US,D,20120410,000000,68.2357,68.4243,66.7542,66.8555,307079.2646573,0
+VO.US,D,20120411,000000,67.4393,67.8583,67.4393,67.6051,411416.7409245,0
+VO.US,D,20120412,000000,67.6518,68.8353,67.6518,68.734,225790.58510403,0
+VO.US,D,20120413,000000,68.4332,68.6308,67.9526,68.0132,214667.53896426,0
+VO.US,D,20120416,000000,68.4243,68.5266,67.5525,67.8673,214960.62176277,0
+VO.US,D,20120417,000000,68.3985,69.1292,68.3985,68.9247,292901.51017438,0
+VO.US,D,20120418,000000,68.4948,68.8602,68.4411,68.6646,97325.646565544,0
+VO.US,D,20120419,000000,68.6209,69.2186,68.1075,68.4083,150108.75070287,0
+VO.US,D,20120420,000000,68.7757,68.9058,68.46,68.46,104090.72270832,0
+VO.US,D,20120423,000000,67.5187,67.8285,67.1563,67.7759,138954.48268423,0
+VO.US,D,20120424,000000,67.8583,68.0411,67.5267,67.8196,328515.60240076,0
+VO.US,D,20120425,000000,68.743,68.9733,68.3985,68.9475,105015.29318607,0
+VO.US,D,20120426,000000,68.7917,69.6505,68.6992,69.5373,112087.55233071,0
+VO.US,D,20120427,000000,69.9146,69.9503,69.2047,69.7944,165442.72186168,0
+VO.US,D,20120430,000000,69.8114,69.8114,69.298,69.4529,105391.97004737,0
+VO.US,D,20120501,000000,69.4718,70.4707,69.3775,69.9067,208453.37791008,0
+VO.US,D,20120502,000000,69.4529,69.991,69.3069,69.8659,129552.66851232,0
+VO.US,D,20120503,000000,69.857,69.9146,68.887,69.0131,135011.46152912,0
+VO.US,D,20120504,000000,68.5871,68.5971,67.7392,67.8673,218541.06625995,0
+VO.US,D,20120507,000000,67.5525,68.1334,67.5525,67.9258,127206.99896691,0
+VO.US,D,20120508,000000,67.2845,67.6141,66.3958,67.5525,205334.2114944,0
+VO.US,D,20120509,000000,66.7542,67.6141,66.3869,67.3182,354027.90607392,0
+VO.US,D,20120510,000000,67.9179,67.9348,67.2933,67.4304,156048.96494883,0
+VO.US,D,20120511,000000,66.9677,67.9864,66.8296,67.3956,116000.35876434,0
+VO.US,D,20120514,000000,66.6698,67.0262,66.3958,66.5199,296532.31254072,0
+VO.US,D,20120515,000000,66.5199,66.8476,65.9004,66.089,351870.57495917,0
+VO.US,D,20120516,000000,66.2458,66.7373,65.5717,65.6055,550502.15406855,0
+VO.US,D,20120517,000000,65.538,65.6313,63.9006,63.9006,286918.99531833,0
+VO.US,D,20120518,000000,64.0386,64.2531,62.9743,63.0616,262894.26310013,0
+VO.US,D,20120521,000000,63.2413,64.7496,63.1391,64.7337,668685.02288223,0
+VO.US,D,20120522,000000,64.9005,65.3761,64.4666,64.828,348335.45254422,0
+VO.US,D,20120523,000000,64.1757,65.2509,63.7885,65.1526,224003.88790628,0
+VO.US,D,20120524,000000,65.3394,65.4029,64.6026,65.2073,128854.70844578,0
+VO.US,D,20120525,000000,65.1785,65.4277,65.0495,65.2232,195644.35031089,0
+VO.US,D,20120529,000000,65.8387,66.2141,65.4773,66.089,142372.77484272,0
+VO.US,D,20120530,000000,65.4357,65.4357,64.6632,64.7754,295522.13368539,0
+VO.US,D,20120531,000000,64.8111,64.9193,63.7368,64.5163,175540.48178538,0
+VO.US,D,20120601,000000,63.1152,63.4479,62.4272,62.4957,339078.66903548,0
+VO.US,D,20120604,000000,62.5484,62.7648,61.5187,62.1898,245421.08965946,0
+VO.US,D,20120605,000000,61.9049,63.1054,61.8702,63.0091,202489.99904432,0
+VO.US,D,20120606,000000,63.6365,64.4993,63.5739,64.4825,191588.52752886,0
+VO.US,D,20120607,000000,65.3314,65.4773,64.1052,64.1677,186537.63325224,0
+VO.US,D,20120608,000000,64.1231,64.7585,63.6554,64.7237,111320.09840473,0
+VO.US,D,20120611,000000,65.4357,65.4357,63.4737,63.5064,216662.71774033,0
+VO.US,D,20120612,000000,63.84,64.2769,63.3118,64.2084,297319.90961436,0
+VO.US,D,20120613,000000,64.0962,64.3663,63.285,63.4737,420640.2882396,0
+VO.US,D,20120614,000000,63.6454,64.2332,63.3685,64.0148,337050.25406577,0
+VO.US,D,20120615,000000,64.1856,64.7922,64.0386,64.7416,232138.69809017,0
+VO.US,D,20120618,000000,64.4258,65.3394,64.2531,65.2361,118207.04059087,0
+VO.US,D,20120619,000000,65.6233,66.2906,65.522,66.0065,197389.75405593,0
+VO.US,D,20120620,000000,66.097,66.3501,65.5121,65.9062,160415.99936227,0
+VO.US,D,20120621,000000,65.9062,66.0065,64.0794,64.1231,174390.3080538,0
+VO.US,D,20120622,000000,64.4993,64.7496,64.1231,64.6215,113759.43358678,0
+VO.US,D,20120625,000000,63.7637,63.84,63.1391,63.4658,120939.45857142,0
+VO.US,D,20120626,000000,63.6097,64.0317,63.2572,63.848,129832.65826483,0
+VO.US,D,20120627,000000,64.0228,64.4666,63.848,64.3127,262048.25089826,0
+VO.US,D,20120628,000000,63.8758,64.2958,63.4231,64.2769,250352.13220747,0
+VO.US,D,20120629,000000,65.7772,66.1366,65.4525,66.1366,185464.00348179,0
+VO.US,D,20120702,000000,66.4544,66.5645,65.7414,66.3689,224513.50954217,0
+VO.US,D,20120703,000000,66.4782,67.0888,66.4206,67.0342,97269.245752085,0
+VO.US,D,20120705,000000,67.0888,67.2338,66.5199,66.9349,164305.64117608,0
+VO.US,D,20120706,000000,66.3094,66.3601,65.7693,66.1366,116704.36177518,0
+VO.US,D,20120709,000000,65.9718,66.097,65.4863,65.7772,107423.40648923,0
+VO.US,D,20120710,000000,66.097,66.2379,64.7168,64.963,152736.42431558,0
+VO.US,D,20120711,000000,65.0583,65.2232,64.5163,64.8687,81338.030265054,0
+VO.US,D,20120712,000000,64.3375,64.8945,63.8659,64.6543,156491.10704004,0
+VO.US,D,20120713,000000,64.9283,65.6769,64.9283,65.6055,184936.25301299,0
+VO.US,D,20120716,000000,65.4773,65.5637,64.9551,65.3394,95485.570026486,0
+VO.US,D,20120717,000000,65.6769,65.8924,64.8439,65.8387,143717.32994926,0
+VO.US,D,20120718,000000,65.6055,66.5914,65.522,66.3342,238893.70265912,0
+VO.US,D,20120719,000000,66.642,66.7601,66.1525,66.5119,222070.14573059,0
+VO.US,D,20120720,000000,66.1208,66.2379,65.7226,65.7951,161170.36024227,0
+VO.US,D,20120723,000000,64.6801,65.2232,64.3037,65.0405,156220.18170397,0
+VO.US,D,20120724,000000,65.1785,65.1785,63.7715,64.1856,133328.50154183,0
+VO.US,D,20120725,000000,64.3375,64.6632,63.8838,64.2174,149249.64545503,0
+VO.US,D,20120726,000000,65.3135,65.5032,64.7237,65.3394,256355.79736857,0
+VO.US,D,20120727,000000,65.7772,66.8744,65.6501,66.7274,352897.87549,0
+VO.US,D,20120730,000000,66.6936,66.9349,66.2726,66.504,362629.03012622,0
+VO.US,D,20120731,000000,66.3779,66.6698,66.08,66.1625,113445.20048323,0
+VO.US,D,20120801,000000,66.4206,66.4782,65.6591,65.7146,122285.02083533,0
+VO.US,D,20120802,000000,65.3135,65.8209,64.7844,65.2361,223842.74272498,0
+VO.US,D,20120803,000000,66.3253,66.8208,66.1962,66.635,101529.52148291,0
+VO.US,D,20120806,000000,66.8128,67.1325,66.7601,66.9171,162789.86931441,0
+VO.US,D,20120807,000000,67.3956,67.9258,67.343,67.6141,105644.76655055,0
+VO.US,D,20120808,000000,67.2933,67.8107,67.2933,67.623,133123.04143567,0
+VO.US,D,20120809,000000,67.6141,67.9348,67.5456,67.8107,81540.468899072,0
+VO.US,D,20120810,000000,67.5098,67.9,67.3698,67.8673,116787.95583798,0
+VO.US,D,20120813,000000,67.8285,67.9258,67.3093,67.767,84013.040274762,0
+VO.US,D,20120814,000000,68.1075,68.1075,67.5267,67.7044,105431.24918532,0
+VO.US,D,20120815,000000,67.5764,68.0827,67.5764,68.0411,102622.28724365,0
+VO.US,D,20120816,000000,68.0043,68.7668,67.9596,68.6734,93165.079415655,0
+VO.US,D,20120817,000000,68.7827,68.9336,68.6734,68.878,202626.97244843,0
+VO.US,D,20120820,000000,68.7241,68.878,68.4243,68.7162,97521.035097879,0
+VO.US,D,20120821,000000,68.9148,69.2622,68.4948,68.6824,193687.44351539,0
+VO.US,D,20120822,000000,68.5116,68.7162,68.2019,68.5771,125976.25264467,0
+VO.US,D,20120823,000000,68.5176,68.5266,67.9179,68.0221,97507.942051898,0
+VO.US,D,20120824,000000,67.8831,68.4759,67.767,68.2952,177226.46324481,0
+VO.US,D,20120827,000000,68.5603,68.5603,68.1592,68.175,83676.649708782,0
+VO.US,D,20120828,000000,68.0489,68.4243,67.9526,68.2545,99621.965399178,0
+VO.US,D,20120829,000000,68.2704,68.5116,68.0747,68.3895,74677.698490131,0
+VO.US,D,20120830,000000,67.9864,68.0489,67.5912,67.8345,89176.73617829,0
+VO.US,D,20120831,000000,68.4163,68.4243,67.7223,68.184,112683.78950155,0
+VO.US,D,20120904,000000,68.1681,68.5116,67.5992,68.331,75302.136067699,0
+VO.US,D,20120905,000000,68.3042,68.4083,68.0579,68.2545,75541.839524894,0
+VO.US,D,20120906,000000,68.6119,69.7786,68.5702,69.6783,304396.19738854,0
+VO.US,D,20120907,000000,69.7617,70.1986,69.7617,70.0785,108168.70295278,0
+VO.US,D,20120910,000000,69.9315,70.2492,69.7448,69.7786,185050.06179729,0
+VO.US,D,20120911,000000,69.7448,70.1281,69.7359,69.9752,84162.099567472,0
+VO.US,D,20120912,000000,70.1986,70.3504,70.0178,70.277,120838.7428331,0
+VO.US,D,20120913,000000,70.3088,71.3106,69.9315,71.0703,116363.94257966,0
+VO.US,D,20120914,000000,71.3543,72.1347,71.3543,71.7475,141960.84747301,0
+VO.US,D,20120917,000000,71.5419,71.6045,71.0365,71.1686,94080.58547696,0
+VO.US,D,20120918,000000,71.0972,71.0972,70.6672,70.8331,108107.26635241,0
+VO.US,D,20120919,000000,70.9849,71.2013,70.7446,71.0792,137189.94294892,0
+VO.US,D,20120920,000000,70.6672,70.7704,70.0635,70.6593,104334.45479504,0
+VO.US,D,20120921,000000,71.0614,71.2838,70.6672,70.6761,122270.92063198,0
+VO.US,D,20120924,000000,70.2591,70.6265,70.2591,70.4279,98389.204762174,0
+VO.US,D,20120925,000000,70.7198,70.7198,69.3953,69.444,389932.05962665,0
+VO.US,D,20120926,000000,69.435,69.4797,68.6556,68.9961,153434.38438211,0
+VO.US,D,20120927,000000,69.1799,69.8987,69.0468,69.7031,273735.3051726,0
+VO.US,D,20120928,000000,69.4013,69.7667,69.1282,69.5253,122214.51981852,0
+VO.US,D,20121001,000000,69.8024,70.1558,69.3953,69.5463,93710.958717335,0
+VO.US,D,20121002,000000,69.7865,69.8897,69.4529,69.7617,118173.80439723,0
+VO.US,D,20121003,000000,69.991,70.1112,69.4718,69.8819,109105.35931913,0
+VO.US,D,20121004,000000,70.2144,70.4775,69.9752,70.4627,111010.90108809,0
+VO.US,D,20121005,000000,70.7893,71.0703,70.3266,70.4707,88774.880382405,0
+VO.US,D,20121008,000000,70.0268,70.5242,70.0268,70.3266,121862.01473441,0
+VO.US,D,20121009,000000,70.1738,70.2591,69.4966,69.5205,87257.094205963,0
+VO.US,D,20121010,000000,69.5283,69.5463,68.9336,69.0656,266538.15851245,0
+VO.US,D,20121011,000000,69.5125,69.8729,69.3685,69.3775,90095.263711744,0
+VO.US,D,20121012,000000,69.3417,69.5283,68.887,69.0656,223555.70287077,0
+VO.US,D,20121015,000000,69.2106,69.5373,68.8175,69.5373,255238.85983063,0
+VO.US,D,20121016,000000,69.7944,70.3167,69.7686,70.2671,147671.42983559,0
+VO.US,D,20121017,000000,70.2671,70.6831,70.1738,70.6503,135741.65063192,0
+VO.US,D,20121018,000000,70.549,70.8409,70.3782,70.6195,83971.746822052,0
+VO.US,D,20121019,000000,70.3694,70.4279,69.3497,69.5611,74326.200563404,0
+VO.US,D,20121022,000000,69.4797,69.7031,68.9673,69.3953,88602.656469881,0
+VO.US,D,20121023,000000,68.6119,68.9336,68.0747,68.7072,356360.48257335,0
+VO.US,D,20121024,000000,69.0656,69.0656,68.3468,68.4411,93519.598814532,0
+VO.US,D,20121025,000000,68.8968,69.1044,68.2257,68.6407,88308.566513995,0
+VO.US,D,20121026,000000,68.6646,68.9336,68.1075,68.5364,89337.881359598,0
+VO.US,D,20121031,000000,68.5364,68.8968,68.3806,68.734,160933.67825722,0
+VO.US,D,20121101,000000,68.887,69.9672,68.6209,69.9414,135119.22736912,0
+VO.US,D,20121102,000000,70.1916,70.4775,69.1977,69.2275,146555.49945504,0
+VO.US,D,20121105,000000,69.1133,69.6426,68.9813,69.5611,144433.4188487,0
+VO.US,D,20121106,000000,69.8819,70.3445,69.7111,70.2065,120299.91363311,0
+VO.US,D,20121107,000000,69.1441,69.3854,68.3468,68.7917,266194.71784479,0
+VO.US,D,20121108,000000,68.7489,68.9148,67.9,67.908,157057.12948938,0
+VO.US,D,20121109,000000,67.5267,68.4848,67.3698,67.9526,177503.43152518,0
+VO.US,D,20121112,000000,68.1512,68.1681,67.7322,67.8415,73655.433746211,0
+VO.US,D,20121113,000000,67.4741,68.3042,67.4671,67.7133,193496.08361259,0
+VO.US,D,20121114,000000,67.8503,68.0489,66.5289,66.8386,209109.03736653,0
+VO.US,D,20121115,000000,66.642,66.9259,66.1625,66.5377,218381.93539341,0
+VO.US,D,20121116,000000,66.4871,67.06,66.1962,66.9677,206490.42817028,0
+VO.US,D,20121119,000000,67.9764,68.2019,67.767,68.1929,213169.89593549,0
+VO.US,D,20121120,000000,68.1075,68.4332,67.9,68.3806,253641.50822092,0
+VO.US,D,20121121,000000,68.4163,68.5871,68.2872,68.5771,164328.80579589,0
+VO.US,D,20121123,000000,68.9575,69.3327,68.8433,69.3327,72230.306049021,0
+VO.US,D,20121126,000000,69.1521,69.3149,68.8602,69.1799,604556.29082344,0
+VO.US,D,20121127,000000,69.1719,69.4718,68.878,68.9336,204837.6829045,0
+VO.US,D,20121128,000000,68.4948,69.435,68.2952,69.4182,328441.07275441,0
+VO.US,D,20121129,000000,69.8897,69.8897,69.3595,69.7111,198595.3214436,0
+VO.US,D,20121130,000000,69.8272,69.9384,69.6038,69.8362,140789.52343638,0
+VO.US,D,20121203,000000,70.2413,70.2492,69.3953,69.4529,519516.95717523,0
+VO.US,D,20121204,000000,69.5055,69.6862,69.1898,69.5125,234038.19691483,0
+VO.US,D,20121205,000000,69.6505,69.9067,69.1381,69.7259,192444.61130456,0
+VO.US,D,20121206,000000,69.7189,70.0178,69.5701,70.001,173234.09137792,0
+VO.US,D,20121207,000000,70.3009,70.3356,69.9315,70.1826,256009.33522876,0
+VO.US,D,20121210,000000,70.1281,70.5332,70.0785,70.4458,167059.20946167,0
+VO.US,D,20121211,000000,70.7606,71.0137,70.6265,70.8331,159809.6906176,0
+VO.US,D,20121212,000000,71.0455,71.3026,70.7358,70.8072,212922.13521923,0
+VO.US,D,20121213,000000,70.8678,71.0972,70.2671,70.4279,204266.62466824,0
+VO.US,D,20121214,000000,70.3088,70.7893,70.2144,70.2929,144978.29099299,0
+VO.US,D,20121217,000000,70.4537,71.0217,70.42,71.0217,239254.26500228,0
+VO.US,D,20121218,000000,71.2083,71.9549,71.0703,71.9549,236978.08931632,0
+VO.US,D,20121219,000000,72.0046,72.1437,71.7137,71.7137,204251.51730749,0
+VO.US,D,20121220,000000,71.8538,72.1774,71.5419,72.1774,308593.02220422,0
+VO.US,D,20121221,000000,71.1925,71.7217,71.0217,71.6144,274234.85523465,0
+VO.US,D,20121224,000000,71.4436,71.5261,71.2669,71.4258,126887.73007644,0
+VO.US,D,20121226,000000,71.4992,71.6085,70.9174,70.9174,245130.02117572,0
+VO.US,D,20121227,000000,70.971,71.1011,70.138,70.9264,255290.22485717,0
+VO.US,D,20121228,000000,70.548,70.8509,70.2522,70.2522,569070.10758473,0
+VO.US,D,20121231,000000,70.2522,71.6184,70.0705,71.6184,515900.25501226,0
+VO.US,D,20130102,000000,73.2924,73.2924,72.5766,73.2388,630167.29592016,0
+VO.US,D,20130103,000000,73.3083,73.6727,73.1077,73.2477,658257.92249423,0
+VO.US,D,20130104,000000,73.5873,73.8574,73.2577,73.7432,463843.31134819,0
+VO.US,D,20130107,000000,73.5704,73.6369,73.343,73.5516,271212.37592775,0
+VO.US,D,20130108,000000,73.4671,73.5704,73.0641,73.3957,151054.47148567,0
+VO.US,D,20130109,000000,73.7174,73.8227,73.5516,73.7521,239953.23222621,0
+VO.US,D,20130110,000000,74.2129,74.2129,73.6469,74.0212,185364.29490084,0
+VO.US,D,20130111,000000,74.1016,74.1443,73.7521,74.0301,275401.14348437,0
+VO.US,D,20130114,000000,74.0391,74.2029,73.7968,74.0649,196878.11810528,0
+VO.US,D,20130115,000000,73.7254,74.4412,73.6826,74.3875,217190.46820911,0
+VO.US,D,20130116,000000,74.3092,74.4144,74.1016,74.2724,226084.67505992,0
+VO.US,D,20130117,000000,74.5961,75.1065,74.333,74.9585,323582.54553799,0
+VO.US,D,20130118,000000,75.0468,75.176,74.7162,75.168,171136.18254876,0
+VO.US,D,20130122,000000,75.2434,75.725,75.0826,75.725,338622.4267409,0
+VO.US,D,20130123,000000,75.8193,75.8193,75.4262,75.6277,245076.64183441,0
+VO.US,D,20130124,000000,75.8005,76.3565,75.7161,76.0269,305491.98462143,0
+VO.US,D,20130125,000000,76.4637,76.698,76.2055,76.6802,422036.20837268,0
+VO.US,D,20130128,000000,76.8073,76.8073,76.2453,76.4289,252123.72204447,0
+VO.US,D,20130129,000000,76.4826,76.6177,76.1252,76.5918,269710.70426944,0
+VO.US,D,20130130,000000,76.7218,76.7685,76.2453,76.3028,367869.26999087,0
+VO.US,D,20130131,000000,76.2303,76.5233,76.0179,76.3228,175092.29674986,0
+VO.US,D,20130201,000000,77.1835,77.1835,76.6702,76.9671,351859.49622795,0
+VO.US,D,20130204,000000,76.6901,76.8251,76.1857,76.2303,376171.26830036,0
+VO.US,D,20130205,000000,76.698,77.0356,76.4925,76.8886,247093.97807291,0
+VO.US,D,20130206,000000,76.6275,77.1667,76.6275,77.1479,265168.42447133,0
+VO.US,D,20130207,000000,77.2034,77.2808,76.3923,76.9771,255995.23502539,0
+VO.US,D,20130208,000000,77.1479,77.4248,77.1022,77.4248,316304.82628718,0
+VO.US,D,20130211,000000,77.5033,77.5122,77.1567,77.3821,261106.55874499,0
+VO.US,D,20130212,000000,77.4338,77.6959,77.4248,77.5758,278716.70558977,0
+VO.US,D,20130213,000000,77.7396,77.8687,77.4169,77.6354,187107.68433113,0
+VO.US,D,20130214,000000,77.4636,77.8349,77.3653,77.7575,178735.18500481,0
+VO.US,D,20130215,000000,77.9213,77.9918,77.5122,77.687,249794.16701719,0
+VO.US,D,20130219,000000,77.8687,78.2182,77.8428,78.1656,391125.54112572,0
+VO.US,D,20130220,000000,78.1734,78.1884,76.8539,76.8976,235789.64360417,0
+VO.US,D,20130221,000000,76.6355,76.6702,75.7916,76.134,400704.61499708,0
+VO.US,D,20130222,000000,76.5074,76.9771,76.4538,76.9671,221635.05374105,0
+VO.US,D,20130225,000000,77.4338,77.4943,75.577,75.577,211951.23550185,0
+VO.US,D,20130226,000000,75.9424,76.134,75.2434,76.0179,149106.62910661,0
+VO.US,D,20130227,000000,76.0973,77.4536,76.0596,77.2442,140307.09504983,0
+VO.US,D,20130228,000000,77.252,77.809,77.1469,77.252,146928.14768682,0
+VO.US,D,20130301,000000,76.7913,77.5748,76.4617,77.4626,257689.27374389,0
+VO.US,D,20130304,000000,77.2183,77.8865,77.1667,77.8865,239219.01449388,0
+VO.US,D,20130305,000000,78.3482,78.8347,78.2767,78.7106,340029.4256052,0
+VO.US,D,20130306,000000,78.9966,79.1118,78.6521,78.7722,249624.96457682,0
+VO.US,D,20130307,000000,78.8536,79.0055,78.7444,78.8605,245307.28087516,0
+VO.US,D,20130308,000000,79.2826,79.5188,78.8874,79.4503,180929.78094274,0
+VO.US,D,20130311,000000,79.3094,79.6778,79.219,79.6608,197189.32973668,0
+VO.US,D,20130312,000000,79.5377,79.643,79.2488,79.5288,339057.51873043,0
+VO.US,D,20130313,000000,79.5815,79.92,79.3729,79.8237,139519.4979762,0
+VO.US,D,20130314,000000,80.1096,80.3351,79.9895,80.3161,184149.66309674,0
+VO.US,D,20130315,000000,80.1881,80.2685,79.8932,80.0322,133746.47185585,0
+VO.US,D,20130318,000000,79.4434,79.9537,79.0671,79.6608,236263.00757427,0
+VO.US,D,20130319,000000,79.8594,79.9289,78.8357,79.363,153270.21772866,0
+VO.US,D,20130320,000000,79.9527,80.2685,79.7433,80.1692,150367.59015035,0
+VO.US,D,20130321,000000,79.5805,79.9885,79.2914,79.491,202615.89371722,0
+VO.US,D,20130322,000000,79.7601,79.8932,79.6231,79.8137,207200.47412543,0
+VO.US,D,20130325,000000,80.065,80.2496,79.1564,79.5188,184822.44422871,0
+VO.US,D,20130326,000000,79.8852,80.1255,79.7194,80.1166,159256.76121424,0
+VO.US,D,20130327,000000,79.633,80.2238,79.3967,80.1881,189057.54102495,0
+VO.US,D,20130328,000000,80.1255,80.7788,80.0838,80.7113,238660.04214622,0
+VO.US,D,20130401,000000,80.8146,80.8404,79.8038,79.9627,287321.8582716,0
+VO.US,D,20130402,000000,80.3807,80.4671,79.7522,79.9369,904030.51008042,0
+VO.US,D,20130403,000000,79.9805,79.9805,78.6451,78.8605,155608.83717239,0
+VO.US,D,20130404,000000,79.0293,79.3262,78.8258,79.3262,140418.88951937,0
+VO.US,D,20130405,000000,78.1974,79.1564,78.0266,79.1118,475247.35439786,0
+VO.US,D,20130408,000000,79.3887,79.7433,78.8605,79.7274,145089.07830514,0
+VO.US,D,20130409,000000,79.911,80.2069,79.4841,79.9438,138015.81200311,0
+VO.US,D,20130410,000000,80.2416,80.9884,80.2416,80.9794,178752.30668032,0
+VO.US,D,20130411,000000,80.9327,81.6734,80.9327,81.3954,191497.88336437,0
+VO.US,D,20130412,000000,81.2137,81.2495,80.6587,81.1522,137005.6331478,0
+VO.US,D,20130415,000000,80.7958,80.8235,78.8169,78.8695,445101.11960473,0
+VO.US,D,20130416,000000,79.6688,80.2774,79.3719,80.2416,155369.13371519,0
+VO.US,D,20130417,000000,79.5278,79.7601,78.5041,78.9877,183582.63349002,0
+VO.US,D,20130418,000000,79.2726,79.3719,78.2847,78.5984,133606.47697959,0
+VO.US,D,20130419,000000,79.0581,79.6846,78.7027,79.6231,119891.00773554,0
+VO.US,D,20130422,000000,79.7691,80.1007,78.9797,79.8674,181865.4301517,0
+VO.US,D,20130423,000000,80.4224,80.9327,80.2416,80.8821,153948.03464753,0
+VO.US,D,20130424,000000,80.9258,81.2643,80.8503,81.1194,181579.39745489,0
+VO.US,D,20130425,000000,81.5007,82.0825,81.4133,81.6734,251013.83460821,0
+VO.US,D,20130426,000000,81.6228,81.6287,81.0509,81.2565,256419.2482837,0
+VO.US,D,20130429,000000,81.5722,81.8561,81.318,81.7002,165362.14927103,0
+VO.US,D,20130430,000000,81.6734,82.1084,81.3368,82.1084,178331.31489415,0
+VO.US,D,20130501,000000,81.9296,81.9296,81.179,81.2137,262279.89709639,0
+VO.US,D,20130502,000000,81.5722,82.0646,81.4223,82.0179,181085.89033713,0
+VO.US,D,20130503,000000,82.8024,83.2025,82.6494,82.9086,217751.45487154,0
+VO.US,D,20130506,000000,82.9086,83.3077,82.8828,83.2392,194673.45059352,0
+VO.US,D,20130507,000000,83.4477,83.7426,83.1588,83.7426,191941.03261297,0
+VO.US,D,20130508,000000,83.7188,84.1706,83.6563,84.1428,131337.35139529,0
+VO.US,D,20130509,000000,84.0525,84.2271,83.69,83.8549,191551.26270568,0
+VO.US,D,20130510,000000,83.9502,84.4635,83.8359,84.4555,162282.26199328,0
+VO.US,D,20130513,000000,84.3165,84.4387,84.0107,84.2529,186331.1659887,0
+VO.US,D,20130514,000000,84.2113,85.2786,84.2113,85.2111,299897.2253579,0
+VO.US,D,20130515,000000,85.1585,85.9041,85.1396,85.7065,211620.88788017,0
+VO.US,D,20130516,000000,85.6182,85.8188,85.0364,85.1495,134940.96051229,0
+VO.US,D,20130517,000000,85.5665,86.0709,85.4216,86.063,223877.99323338,0
+VO.US,D,20130520,000000,86.0104,86.2785,85.8286,85.9687,252740.10236297,0
+VO.US,D,20130521,000000,86.1474,86.3758,85.784,86.1147,212039.86535157,0
+VO.US,D,20130522,000000,86.201,86.7928,84.5052,84.8984,561353.26771486,0
+VO.US,D,20130523,000000,83.827,84.8736,83.69,84.7395,302234.83764425,0
+VO.US,D,20130524,000000,84.3234,84.5052,83.7357,84.392,129482.16749549,0
+VO.US,D,20130528,000000,85.7065,85.7065,84.524,84.8914,302005.20576089,0
+VO.US,D,20130529,000000,84.3394,84.4972,83.7188,84.2271,183541.3400373,0
+VO.US,D,20130530,000000,84.3234,84.9669,84.2808,84.671,147295.76013167,0
+VO.US,D,20130531,000000,84.1616,84.9311,83.6274,83.6274,206051.30755122,0
+VO.US,D,20130603,000000,83.7694,83.7922,82.7179,83.55,178410.88032742,0
+VO.US,D,20130604,000000,83.6642,83.9412,82.6216,83.0486,213017.81517063,0
+VO.US,D,20130605,000000,82.7179,82.9523,81.8462,81.9296,257363.96190912,0
+VO.US,D,20130606,000000,82.0041,82.8302,81.5632,82.8212,197320.26019649,0
+VO.US,D,20130607,000000,83.5093,83.978,82.8828,83.9074,282932.66639573,0
+VO.US,D,20130610,000000,84.2451,84.2451,83.55,83.8717,262291.98298499,0
+VO.US,D,20130611,000000,83.403,83.6463,82.6644,82.9265,228245.02764682,0
+VO.US,D,20130612,000000,83.55,83.6274,82.0179,82.1262,165315.8200314,0
+VO.US,D,20130613,000000,82.0547,83.7694,81.9951,83.6463,156558.58658472,0
+VO.US,D,20130614,000000,83.5649,83.9502,83.1101,83.3157,150774.48173316,0
+VO.US,D,20130617,000000,83.8797,84.2113,83.5143,83.9352,137963.43981919,0
+VO.US,D,20130618,000000,84.0206,84.7058,83.9869,84.5687,167433.87200822,0
+VO.US,D,20130619,000000,84.533,84.6362,83.3932,83.3932,292734.32204877,0
+VO.US,D,20130620,000000,82.5879,82.5879,80.9179,81.169,418683.3814441,0
+VO.US,D,20130621,000000,81.5722,81.7876,80.2685,81.179,1274442.8524638,0
+VO.US,D,20130624,000000,80.2933,80.8503,79.3799,80.2416,1237376.4392908,0
+VO.US,D,20130625,000000,81.2405,81.4321,80.5157,81.179,232880.97308157,0
+VO.US,D,20130626,000000,82.0448,82.1719,81.5632,81.9693,156909.07735406,0
+VO.US,D,20130627,000000,82.6216,83.1359,82.3436,82.9265,449335.20924358,0
+VO.US,D,20130628,000000,82.7179,83.1588,82.3268,82.6644,251877.97564298,0
+VO.US,D,20130701,000000,82.9751,83.7844,82.9751,83.3345,309090.55795151,0
+VO.US,D,20130702,000000,83.3077,83.7506,82.7527,83.0943,209559.23671682,0
+VO.US,D,20130703,000000,82.708,83.3077,82.6127,83.1012,130490.33203605,0
+VO.US,D,20130705,000000,84.0365,84.0365,82.9433,83.968,135970.27535789,0
+VO.US,D,20130708,000000,84.4972,84.5955,84.1785,84.3076,453561.24162338,0
+VO.US,D,20130709,000000,84.948,85.081,84.5429,84.8914,276443.55137595,0
+VO.US,D,20130710,000000,84.9311,85.1158,84.6183,85.0443,155316.76153126,0
+VO.US,D,20130711,000000,86.2189,86.3301,85.7751,86.2875,378081.84585624,0
+VO.US,D,20130712,000000,86.3301,86.627,86.201,86.5744,271116.69597635,0
+VO.US,D,20130715,000000,86.8613,86.905,86.4879,86.7838,306073.11443152,0
+VO.US,D,20130716,000000,86.8613,86.9338,85.9588,86.201,192614.82090231,0
+VO.US,D,20130717,000000,86.5476,86.7312,86.3053,86.4879,149182.16591035,0
+VO.US,D,20130718,000000,86.755,87.2357,86.6855,87.1214,228581.4182128,0
+VO.US,D,20130719,000000,87.0877,87.321,86.905,87.2972,194470.00480212,0
+VO.US,D,20130722,000000,87.4848,87.6248,87.2117,87.5008,186006.86131131,0
+VO.US,D,20130723,000000,87.7489,87.7489,87.1144,87.1939,222473.00868386,0
+VO.US,D,20130724,000000,87.7122,87.7122,86.4781,86.6369,223685.6261732,0
+VO.US,D,20130725,000000,86.5326,87.1939,86.4542,87.1939,157087.34421089,0
+VO.US,D,20130726,000000,86.5476,87.0519,86.3848,87.0519,157719.83904751,0
+VO.US,D,20130729,000000,86.7838,87.1562,86.4621,86.7312,171853.27860558,0
+VO.US,D,20130730,000000,87.184,87.2624,86.8017,87.1046,213113.49512203,0
+VO.US,D,20130731,000000,87.3647,87.9853,87.2724,87.3915,245475.47615815,0
+VO.US,D,20130801,000000,88.3109,89.0119,87.8532,88.9355,469218.51030219,0
+VO.US,D,20130802,000000,88.7389,89.0119,88.5492,88.9692,250641.18637644,0
+VO.US,D,20130805,000000,88.8987,89.0119,88.6574,88.8987,182997.47505039,0
+VO.US,D,20130806,000000,88.7736,88.8709,88.0984,88.2841,183464.79607618,0
+VO.US,D,20130807,000000,87.9683,88.0121,87.4352,87.6854,176094.41834612,0
+VO.US,D,20130808,000000,88.2573,88.4509,87.8442,88.301,153743.58169875,0
+VO.US,D,20130809,000000,88.0984,88.5671,88.0548,88.2742,117797.12753591,0
+VO.US,D,20130812,000000,87.6754,88.3278,87.5901,88.2324,298261.60176763,0
+VO.US,D,20130813,000000,88.4092,88.4092,87.7122,88.2573,200748.62392881,0
+VO.US,D,20130814,000000,88.1361,88.1361,87.6089,87.6089,284562.24704171,0
+VO.US,D,20130815,000000,86.8107,86.9566,86.0967,86.2963,216848.03469884,0
+VO.US,D,20130816,000000,85.9687,86.4621,85.8873,85.9926,192941.13989446,0
+VO.US,D,20130819,000000,85.7155,86.1147,85.3501,85.3501,165969.46517309,0
+VO.US,D,20130820,000000,85.4047,86.5059,85.4047,86.3221,157536.53640377,0
+VO.US,D,20130821,000000,85.8694,86.4621,85.503,85.7413,184222.17842833,0
+VO.US,D,20130822,000000,85.9319,87.1462,85.8446,86.7233,199491.69151461,0
+VO.US,D,20130823,000000,87.0103,87.0103,86.4691,86.8792,171616.59662053,0
+VO.US,D,20130826,000000,87.0519,87.312,86.6537,86.7312,150543.8426924,0
+VO.US,D,20130827,000000,85.6708,85.9846,85.0195,85.1237,174118.37556034,0
+VO.US,D,20130828,000000,85.0016,85.5835,84.8984,85.2528,179117.90481041,0
+VO.US,D,20130829,000000,85.0712,85.9846,85.0712,85.6897,153152.38031483,0
+VO.US,D,20130830,000000,85.793,85.793,84.9311,85.1158,170378.80019662,0
+VO.US,D,20130903,000000,86.1474,86.4621,85.0364,85.4852,239556.41221724,0
+VO.US,D,20130904,000000,85.5924,86.4542,85.3958,86.3221,122950.75186562,0
+VO.US,D,20130905,000000,86.3758,86.764,86.3668,86.5744,116638.89654527,0
+VO.US,D,20130906,000000,86.9646,87.1144,85.8446,86.627,115466.56535126,0
+VO.US,D,20130909,000000,86.9745,87.8343,86.8703,87.8095,166766.12666317,0
+VO.US,D,20130910,000000,88.6018,88.6386,88.1551,88.6306,224012.95232273,0
+VO.US,D,20130911,000000,88.6018,88.863,88.2921,88.863,194068.14900623,0
+VO.US,D,20130912,000000,88.9533,88.9533,88.3615,88.4509,166212.19010243,0
+VO.US,D,20130913,000000,88.6574,88.6941,88.2573,88.6763,173507.03102875,0
+VO.US,D,20130916,000000,89.8231,89.8399,89.147,89.2999,191982.32606568,0
+VO.US,D,20130917,000000,89.4845,89.7665,89.2909,89.7665,195474.14071313,0
+VO.US,D,20130918,000000,89.5967,90.8418,89.3167,90.6958,199413.13323873,0
+VO.US,D,20130919,000000,91.1228,91.1228,90.4884,90.5975,242779.31584339,0
+VO.US,D,20130920,000000,90.7713,90.7713,89.706,89.8231,1119226.8066708,0
+VO.US,D,20130923,000000,89.6355,89.7586,88.8352,89.2711,264516.79364442,0
+VO.US,D,20130924,000000,89.3704,89.8956,88.994,89.415,1044333.5765008,0
+VO.US,D,20130925,000000,89.5422,89.7416,89.1231,89.2531,385479.41683565,0
+VO.US,D,20130926,000000,89.415,89.8499,89.2463,89.6067,178757.34246723,0
+VO.US,D,20130927,000000,88.987,89.3981,88.8799,89.2095,160912.52795217,0
+VO.US,D,20130930,000000,88.2921,89.2363,88.021,89.0387,254018.18508222,0
+VO.US,D,20131001,000000,88.987,90.0554,88.9434,89.9562,495527.47546543,0
+VO.US,D,20131002,000000,89.4061,89.9224,89.1748,89.9056,168431.96497494,0
+VO.US,D,20131003,000000,89.6821,89.8678,88.5393,89.2095,364477.16392434,0
+VO.US,D,20131004,000000,89.2283,90.126,89.1926,89.9989,135812.15164873,0
+VO.US,D,20131007,000000,89.2095,89.5868,89.0298,89.0387,168556.85249046,0
+VO.US,D,20131008,000000,89.1142,89.139,87.6001,87.6001,214947.52871679,0
+VO.US,D,20131009,000000,87.7023,87.89,86.8703,87.5176,188683.88563578,0
+VO.US,D,20131010,000000,88.5215,89.4429,88.4261,89.3436,275916.80806455,0
+VO.US,D,20131011,000000,89.2283,89.9989,89.1568,89.9134,506538.72713567,0
+VO.US,D,20131014,000000,89.4517,90.3136,89.2463,90.25,157321.00472378,0
+VO.US,D,20131015,000000,89.9899,90.1458,89.2095,89.3981,265927.82113824,0
+VO.US,D,20131016,000000,90.1785,90.7257,89.98,90.7157,268438.66449449,0
+VO.US,D,20131017,000000,90.3989,91.5676,90.3989,91.5111,304442.52662816,0
+VO.US,D,20131018,000000,91.9161,92.1464,91.5497,92.1386,357375.69721559,0
+VO.US,D,20131021,000000,92.2209,92.2944,91.7424,91.9816,292465.41102747,0
+VO.US,D,20131022,000000,92.4801,92.9477,92.0929,92.5168,266199.7536317,0
+VO.US,D,20131023,000000,92.1386,92.2567,91.5021,91.9816,346798.53037751,0
+VO.US,D,20131024,000000,92.1206,92.341,91.7612,92.2477,231279.59284232,0
+VO.US,D,20131025,000000,92.359,92.5357,92.0541,92.5357,190709.27913334,0
+VO.US,D,20131028,000000,92.6638,92.6737,92.2021,92.4711,264618.51654012,0
+VO.US,D,20131029,000000,92.7024,93.0371,92.499,93.0272,254445.21981269,0
+VO.US,D,20131030,000000,93.1136,93.1612,91.8535,92.2666,229374.05107336,0
+VO.US,D,20131031,000000,92.2021,92.5446,91.7424,92.0273,257917.89846986,0
+VO.US,D,20131101,000000,92.1742,92.4155,91.5398,92.1842,411743.05991665,0
+VO.US,D,20131104,000000,92.4711,92.8703,92.3322,92.8037,232746.01399222,0
+VO.US,D,20131105,000000,92.4245,92.6191,91.9459,92.3222,266752.68303506,0
+VO.US,D,20131106,000000,92.9745,92.9745,92.074,92.35,214003.82224876,0
+VO.US,D,20131107,000000,92.6469,92.6469,90.825,90.8418,249610.86437346,0
+VO.US,D,20131108,000000,90.9599,92.0641,90.9599,92.0641,347511.59780479,0
+VO.US,D,20131111,000000,92.0641,92.3689,91.8447,92.341,182192.75630123,0
+VO.US,D,20131112,000000,92.1018,92.3322,91.8178,92.2021,197036.24181444,0
+VO.US,D,20131113,000000,91.8089,93.1235,91.8089,93.1235,280474.19522341,0
+VO.US,D,20131114,000000,93.189,93.6408,92.9745,93.4194,209871.4555056,0
+VO.US,D,20131115,000000,93.7043,93.9495,93.5137,93.9397,184878.84504216,0
+VO.US,D,20131118,000000,94.2851,94.2851,93.0649,93.2148,286806.19369142,0
+VO.US,D,20131119,000000,93.2148,93.3429,92.499,92.6936,281021.08168247,0
+VO.US,D,20131120,000000,92.9745,93.2148,92.2289,92.4612,259785.16825827,0
+VO.US,D,20131121,000000,92.7939,93.5505,92.7204,93.5137,231023.774867,0
+VO.US,D,20131122,000000,93.5137,93.8404,93.3161,93.7718,198380.79692098,0
+VO.US,D,20131125,000000,93.9794,94.0915,93.5891,93.7431,169625.446474,0
+VO.US,D,20131126,000000,93.8939,94.0816,93.617,93.8572,206860.05492991,0
+VO.US,D,20131127,000000,93.9982,94.1541,93.7917,94.1343,240059.99090882,0
+VO.US,D,20131129,000000,94.3239,94.5732,93.8304,93.9039,111788.42658791,0
+VO.US,D,20131202,000000,93.9129,94.3328,93.5425,93.7241,565183.48724306,0
+VO.US,D,20131203,000000,93.5057,93.8106,93.1334,93.4968,341964.17493828,0
+VO.US,D,20131204,000000,93.189,93.7818,92.5625,93.3617,257937.03446014,0
+VO.US,D,20131205,000000,93.2794,93.4392,93.0173,93.2148,305641.04391414,0
+VO.US,D,20131206,000000,93.9595,94.173,93.7341,94.0072,163718.46842169,0
+VO.US,D,20131209,000000,94.2851,94.5165,94.0915,94.2008,299272.78778034,0
+VO.US,D,20131210,000000,94.1213,94.5732,93.9397,93.9397,303003.29872761,0
+VO.US,D,20131211,000000,94.1213,94.1213,92.5724,92.6548,469037.22197321,0
+VO.US,D,20131212,000000,92.6737,92.9279,92.3788,92.6369,357990.06321933,0
+VO.US,D,20131213,000000,92.7839,93.189,92.5446,92.8137,303271.20259153,0
+VO.US,D,20131216,000000,93.3906,93.6586,93.2436,93.4293,314963.29265279,0
+VO.US,D,20131217,000000,93.5603,93.607,92.9577,93.4104,221015.65195041,0
+VO.US,D,20131218,000000,93.5137,94.5364,92.5536,94.5364,363183.97384435,0
+VO.US,D,20131219,000000,94.3904,94.4719,93.9317,94.2097,481478.63712755,0
+VO.US,D,20131220,000000,94.3804,95.15,94.2196,95.0269,1033528.792094,0
+VO.US,D,20131223,000000,95.5709,95.6216,95.3486,95.5709,484187.89048828,0
+VO.US,D,20131224,000000,95.6514,95.9899,95.6415,95.9601,195776.28792809,0
+VO.US,D,20131226,000000,96.267,96.3345,96.0059,96.2094,970706.34316124,0
+VO.US,D,20131227,000000,96.4795,96.9223,95.9989,96.0724,359931.86265408,0
+VO.US,D,20131230,000000,96.1509,96.3831,96.0624,96.2482,324740.77652863,0
+VO.US,D,20131231,000000,96.5668,96.8091,96.4298,96.7317,341322.61568519,0
+VO.US,D,20140102,000000,96.4208,96.4208,95.4171,95.7487,433593.33934459,0
+VO.US,D,20140103,000000,95.9016,96.1409,95.5789,95.7765,462961.04148054,0
+VO.US,D,20140106,000000,96.1905,96.2193,95.2265,95.3684,352766.94503018,0
+VO.US,D,20140107,000000,95.699,96.2948,95.6514,96.1409,291148.04917027,0
+VO.US,D,20140108,000000,96.2193,96.5579,95.9205,96.4894,335516.3533712,0
+VO.US,D,20140109,000000,96.9035,96.9223,96.1409,96.6056,319850.02027595,0
+VO.US,D,20140110,000000,96.7604,97.0781,96.5083,97.0305,423700.03236968,0
+VO.US,D,20140113,000000,96.9322,97.0781,95.5124,95.7388,358963.98440885,0
+VO.US,D,20140114,000000,96.0526,97.0305,95.9105,96.9918,242775.28721386,0
+VO.US,D,20140115,000000,97.1069,97.3632,97.0683,97.2251,460278.98136915,0
+VO.US,D,20140116,000000,97.0494,97.1467,96.8091,97.1169,326244.46250171,0
+VO.US,D,20140117,000000,97.1069,97.1954,96.7029,96.8637,228421.28018888,0
+VO.US,D,20140121,000000,97.4317,97.5011,96.6542,97.1666,340456.46033566,0
+VO.US,D,20140122,000000,97.3919,97.6948,97.2251,97.6571,356268.83125148,0
+VO.US,D,20140123,000000,97.2251,97.2837,96.2392,96.7317,458602.06432616,0
+VO.US,D,20140124,000000,95.9601,96.2868,94.2663,94.2753,448438.83917256,0
+VO.US,D,20140127,000000,94.4887,94.6793,93.1235,93.752,453252.04430674,0
+VO.US,D,20140128,000000,93.8006,94.7458,93.8006,94.6128,325746.92675442,0
+VO.US,D,20140129,000000,93.8304,94.583,93.6676,93.7917,328534.73839104,0
+VO.US,D,20140130,000000,94.5264,95.1023,94.3616,94.8759,477953.58628645,0
+VO.US,D,20140131,000000,93.6775,95.0169,93.5802,94.3904,446482.93953443,0
+VO.US,D,20140203,000000,94.2753,94.447,91.8715,91.9548,666655.60075513,0
+VO.US,D,20140204,000000,92.4413,93.0073,92.0005,92.898,416202.75280934,0
+VO.US,D,20140205,000000,92.5446,92.8792,91.6877,92.6548,275622.71810867,0
+VO.US,D,20140206,000000,92.9676,94.026,92.9676,94.0072,226889.39380908,0
+VO.US,D,20140207,000000,94.4719,95.2632,94.2564,95.1599,333122.3402714,0
+VO.US,D,20140210,000000,95.2731,95.427,94.8938,95.3982,359365.84020474,0
+VO.US,D,20140211,000000,95.5977,96.5083,95.1788,96.2392,344885.93850685,0
+VO.US,D,20140212,000000,96.402,96.9818,96.402,96.6154,223403.62210591,0
+VO.US,D,20140213,000000,95.9801,97.3632,95.9205,97.2837,267761.854733,0
+VO.US,D,20140214,000000,97.2052,97.7544,97.0593,97.6669,334709.62030728,0
+VO.US,D,20140218,000000,98.0215,98.4087,97.7544,98.2905,291394.80272915,0
+VO.US,D,20140219,000000,98.2111,98.9021,97.8635,97.9628,225764.39901206,0
+VO.US,D,20140220,000000,98.1823,98.922,97.934,98.8524,170236.79100559,0
+VO.US,D,20140221,000000,99.0908,99.1603,98.8524,98.9319,277044.82433371,0
+VO.US,D,20140224,000000,99.0908,100.054,99.0908,99.4084,342472.78941678,0
+VO.US,D,20140225,000000,99.5177,99.8749,99.1503,99.4383,236834.06581052,0
+VO.US,D,20140226,000000,99.7066,100.193,99.4879,99.7265,276209.89086305,0
+VO.US,D,20140227,000000,99.6568,100.133,99.5077,100.074,314149.50948718,0
+VO.US,D,20140228,000000,100.133,100.61,99.4681,100.094,366662.69544583,0
+VO.US,D,20140303,000000,99.2993,99.7265,98.7879,99.4184,383720.92004463,0
+VO.US,D,20140304,000000,100.48,101.067,100.432,100.957,238706.37138584,0
+VO.US,D,20140305,000000,100.987,101.087,100.68,100.818,202992.57057853,0
+VO.US,D,20140306,000000,101.027,101.215,100.828,100.898,172845.328628,0
+VO.US,D,20140307,000000,101.415,101.553,100.47,100.838,380000.48067119,0
+VO.US,D,20140310,000000,100.788,100.838,99.9944,100.52,214025.97971118,0
+VO.US,D,20140311,000000,100.709,100.957,99.8052,100.014,354735.9377143,0
+VO.US,D,20140312,000000,99.4979,100.034,99.1801,99.9944,209741.53220317,0
+VO.US,D,20140313,000000,100.242,100.412,98.5903,98.8624,299188.18656015,0
+VO.US,D,20140314,000000,98.7085,99.3986,98.7085,99.0312,337019.03218689,0
+VO.US,D,20140317,000000,99.5971,99.9944,99.4581,99.6967,193589.74924922,0
+VO.US,D,20140318,000000,99.9646,100.69,99.865,100.61,212908.03501587,0
+VO.US,D,20140319,000000,100.68,100.769,99.4383,99.9646,170186.43313643,0
+VO.US,D,20140320,000000,99.7365,100.362,99.4581,100.292,257186.70220969,0
+VO.US,D,20140321,000000,100.798,100.957,99.8948,99.9646,1222947.9026195,0
+VO.US,D,20140324,000000,100.242,100.52,98.7483,99.1603,976744.25167337,0
+VO.US,D,20140325,000000,99.5773,99.9646,98.8326,99.2695,316799.34056231,0
+VO.US,D,20140326,000000,99.7953,99.9646,98.2309,98.2309,208699.12431158,0
+VO.US,D,20140327,000000,98.2508,98.5805,97.7146,98.1723,1104384.328315,0
+VO.US,D,20140328,000000,98.4384,99.2893,98.4285,98.7483,184984.59656739,0
+VO.US,D,20140331,000000,99.3489,99.9247,99.1405,99.8749,316632.15243671,0
+VO.US,D,20140401,000000,100.183,100.898,100.024,100.898,501952.13241269,0
+VO.US,D,20140402,000000,101.106,101.295,100.798,101.176,595151.45517937,0
+VO.US,D,20140403,000000,101.395,101.395,100.342,100.67,268523.26571468,0
+VO.US,D,20140404,000000,101.305,101.443,99.1405,99.3291,242796.43751891,0
+VO.US,D,20140407,000000,99.051,99.1405,97.2737,97.6759,249157.64355103,0
+VO.US,D,20140408,000000,97.6381,98.491,97.245,98.3292,243822.73089236,0
+VO.US,D,20140409,000000,98.6788,99.4681,98.2994,99.4383,229328.72899112,0
+VO.US,D,20140410,000000,99.5376,99.5376,96.9918,97.1368,369162.46007086,0
+VO.US,D,20140411,000000,96.5083,97.1169,95.709,95.8818,312940.92062737,0
+VO.US,D,20140414,000000,96.9035,96.9322,95.7665,96.5381,816859.02425202,0
+VO.US,D,20140415,000000,96.7704,97.3632,95.5322,97.1566,284654.90552096,0
+VO.US,D,20140416,000000,97.8239,98.2806,97.4515,98.2706,307101.42211974,0
+VO.US,D,20140417,000000,98.2706,98.7929,98.1108,98.5605,203655.28013666,0
+VO.US,D,20140421,000000,98.6291,98.8524,98.2309,98.8227,344426.67474013,0
+VO.US,D,20140422,000000,99.0114,99.6668,98.9419,99.4383,239852.51648789,0
+VO.US,D,20140423,000000,99.5077,99.6369,99.1503,99.1801,297908.08952613,0
+VO.US,D,20140424,000000,99.7166,99.7953,98.6102,99.0908,232154.8126083,0
+VO.US,D,20140425,000000,98.8426,98.8426,97.7941,97.944,264265.00429862,0
+VO.US,D,20140428,000000,98.4484,98.6102,96.7992,97.8854,293385.95287569,0
+VO.US,D,20140429,000000,98.2309,98.5407,97.8635,98.4186,166015.79441271,0
+VO.US,D,20140430,000000,98.3392,99.0312,98.1723,99.0312,217013.20850968,0
+VO.US,D,20140501,000000,98.9517,99.607,98.7383,99.19,372038.90155721,0
+VO.US,D,20140502,000000,99.2794,99.9247,99.1405,99.2695,402648.4287466,0
+VO.US,D,20140505,000000,98.778,99.4383,98.3094,99.3688,194111.45677371,0
+VO.US,D,20140506,000000,99.19,99.2893,98.5407,98.5903,172755.69162091,0
+VO.US,D,20140507,000000,98.9021,99.0014,97.8635,98.9517,191418.3179311,0
+VO.US,D,20140508,000000,98.8922,99.7365,98.3491,98.6191,243443.0325589,0
+VO.US,D,20140509,000000,98.5507,98.8624,98.0711,98.8624,195781.32371501,0
+VO.US,D,20140512,000000,99.1801,100.094,99.1801,100.054,222676.45447526,0
+VO.US,D,20140513,000000,100.232,100.451,99.865,99.9148,181914.78086348,0
+VO.US,D,20140514,000000,99.7853,99.9646,99.2596,99.3787,220176.68985022,0
+VO.US,D,20140515,000000,99.0808,99.0908,97.6759,98.5208,288793.31520842,0
+VO.US,D,20140516,000000,98.7483,99.0412,98.1207,99.0412,226561.06050216,0
+VO.US,D,20140519,000000,98.9617,99.5277,98.7184,99.478,187498.46139579,0
+VO.US,D,20140520,000000,99.2397,99.2596,98.2706,98.5705,231680.44148083,0
+VO.US,D,20140521,000000,98.9319,99.2397,98.6986,99.1503,180132.11229527,0
+VO.US,D,20140522,000000,99.2794,99.8849,99.1205,99.6469,164690.37529646,0
+VO.US,D,20140523,000000,99.6767,100.242,99.5773,100.163,153827.17576155,0
+VO.US,D,20140527,000000,100.61,100.918,100.58,100.878,260360.25512406,0
+VO.US,D,20140528,000000,100.967,100.967,100.451,100.769,209904.69169924,0
+VO.US,D,20140529,000000,100.957,101.255,100.64,101.255,181832.19395806,0
+VO.US,D,20140530,000000,101.285,101.375,100.928,101.335,675273.84648294,0
+VO.US,D,20140602,000000,101.434,101.603,100.918,101.553,191183.65026082,0
+VO.US,D,20140603,000000,101.146,101.702,101.146,101.633,218354.74214407,0
+VO.US,D,20140604,000000,101.473,102.08,101.345,102.03,180863.30855545,0
+VO.US,D,20140605,000000,102.278,102.844,101.732,102.794,220261.29107041,0
+VO.US,D,20140606,000000,103.013,103.321,102.894,103.321,226845.07888422,0
+VO.US,D,20140609,000000,103.371,103.817,103.181,103.4,217070.61648052,0
+VO.US,D,20140610,000000,103.301,103.301,102.814,103.082,135572.44819154,0
+VO.US,D,20140611,000000,102.774,102.844,102.496,102.764,182570.44031992,0
+VO.US,D,20140612,000000,102.675,102.715,101.821,102.07,233891.15193689,0
+VO.US,D,20140613,000000,102.109,102.556,101.831,102.476,220332.79924461,0
+VO.US,D,20140616,000000,102.368,102.754,102.139,102.556,297742.9157153,0
+VO.US,D,20140617,000000,102.506,103.181,102.358,102.983,305132.42943564,0
+VO.US,D,20140618,000000,102.993,103.688,102.784,103.648,319974.90779146,0
+VO.US,D,20140619,000000,103.817,103.857,103.281,103.648,207384.78392654,0
+VO.US,D,20140620,000000,103.896,104.075,103.787,104.075,142367.73905581,0
+VO.US,D,20140623,000000,104.174,104.274,103.876,104.006,422904.37803697,0
+VO.US,D,20140624,000000,104.056,104.542,103.341,103.419,723203.45919077,0
+VO.US,D,20140625,000000,103.321,103.857,103.161,103.787,162555.20164413,0
+VO.US,D,20140626,000000,103.777,103.787,103.102,103.757,173766.87763361,0
+VO.US,D,20140627,000000,103.509,104.134,103.509,104.114,188829.92345635,0
+VO.US,D,20140630,000000,104.174,104.373,103.926,104.344,236610.47687145,0
+VO.US,D,20140701,000000,104.582,105.405,104.582,105.039,382261.54899641,0
+VO.US,D,20140702,000000,105.029,105.147,104.73,104.81,249759.92366616,0
+VO.US,D,20140703,000000,105.237,105.405,105.019,105.375,122200.41961515,0
+VO.US,D,20140707,000000,105.247,105.247,104.482,104.621,178172.18402761,0
+VO.US,D,20140708,000000,104.611,104.75,103.509,103.966,252077.39280484,0
+VO.US,D,20140709,000000,104.016,104.452,103.926,104.412,232924.28084905,0
+VO.US,D,20140710,000000,102.923,104.234,102.923,103.876,163887.67086206,0
+VO.US,D,20140711,000000,103.817,104.006,103.509,103.886,121934.53006599,0
+VO.US,D,20140714,000000,104.492,104.631,104.244,104.294,1334747.4079387,0
+VO.US,D,20140715,000000,104.412,104.661,103.499,103.966,215851.95604688,0
+VO.US,D,20140716,000000,104.542,104.542,103.867,104.174,186128.72735468,0
+VO.US,D,20140717,000000,103.628,104.194,102.725,102.814,221829.43511602,0
+VO.US,D,20140718,000000,103.063,104.056,103.063,104.026,158508.44327854,0
+VO.US,D,20140721,000000,103.579,103.847,103.301,103.728,175145.67609118,0
+VO.US,D,20140722,000000,104.284,104.542,104.164,104.334,188768.48685598,0
+VO.US,D,20140723,000000,104.432,104.432,103.986,104.324,156406.50581986,0
+VO.US,D,20140724,000000,104.681,104.79,104.432,104.641,188441.16070644,0
+VO.US,D,20140725,000000,104.274,104.532,103.996,104.164,174647.1331865,0
+VO.US,D,20140728,000000,104.314,104.363,103.539,104.114,172377.00044483,0
+VO.US,D,20140729,000000,104.284,104.562,103.658,103.688,177854.92945191,0
+VO.US,D,20140730,000000,104.075,104.234,103.301,103.688,218078.78102107,0
+VO.US,D,20140731,000000,102.655,103.122,101.702,101.781,451884.32458039,0
+VO.US,D,20140801,000000,101.473,102.149,100.828,101.483,434180.51209898,0
+VO.US,D,20140804,000000,101.752,102.388,101.166,102.228,546539.99692315,0
+VO.US,D,20140805,000000,101.901,102.318,101.097,101.473,206237.6316671,0
+VO.US,D,20140806,000000,100.987,101.841,100.778,101.405,845716.0975947,0
+VO.US,D,20140807,000000,101.752,101.871,100.48,100.778,188621.44187803,0
+VO.US,D,20140808,000000,101.037,102.01,100.769,101.97,432905.45085188,0
+VO.US,D,20140811,000000,102.398,102.814,102.278,102.368,258746.78899622,0
+VO.US,D,20140812,000000,102.218,102.556,101.801,102.099,307021.85668647,0
+VO.US,D,20140813,000000,102.388,102.854,102.178,102.824,150792.61056605,0
+VO.US,D,20140814,000000,103.013,103.371,102.913,103.331,201819.23222712,0
+VO.US,D,20140815,000000,104.036,104.036,102.675,103.341,198734.30916247,0
+VO.US,D,20140818,000000,103.976,104.383,103.916,104.383,282999.13878303,0
+VO.US,D,20140819,000000,104.572,104.919,104.572,104.879,216723.14718333,0
+VO.US,D,20140820,000000,104.72,105.405,104.691,105.366,352661.19350495,0
+VO.US,D,20140821,000000,105.485,105.555,105.147,105.445,341220.8927895,0
+VO.US,D,20140822,000000,105.425,105.664,105.078,105.435,134773.77238668,0
+VO.US,D,20140825,000000,106.012,106.17,105.723,105.912,199602.47882677,0
+VO.US,D,20140826,000000,106.022,106.319,106.012,106.041,253783.51741194,0
+VO.US,D,20140827,000000,106.09,106.23,105.902,106.09,200796.96748321,0
+VO.US,D,20140828,000000,105.803,106.15,105.495,106.051,155839.47621313,0
+VO.US,D,20140829,000000,106.368,106.607,106.032,106.538,270485.2082971,0
+VO.US,D,20140902,000000,106.746,107.063,106.299,106.687,496068.3189802,0
+VO.US,D,20140903,000000,107.163,107.243,106.528,106.647,221898.92897544,0
+VO.US,D,20140904,000000,106.825,107.133,106.16,106.418,232513.36063671,0
+VO.US,D,20140905,000000,106.458,106.955,106.12,106.955,411851.83291403,0
+VO.US,D,20140908,000000,106.915,107.093,106.398,106.756,461078.66433139,0
+VO.US,D,20140909,000000,106.716,106.726,105.733,105.902,376559.02389289,0
+VO.US,D,20140910,000000,105.982,106.18,105.505,106.13,165996.65842243,0
+VO.US,D,20140911,000000,105.644,106.299,105.634,106.299,165672.35374505,0
+VO.US,D,20140912,000000,106.28,106.329,105.147,105.475,249596.76417009,0
+VO.US,D,20140915,000000,105.475,105.545,104.701,104.929,316284.68313951,0
+VO.US,D,20140916,000000,104.691,105.803,104.691,105.614,207028.2502129,0
+VO.US,D,20140917,000000,105.803,106.12,105.187,105.624,906976.4454262,0
+VO.US,D,20140918,000000,105.992,106.041,105.723,106.012,285308.55066264,0
+VO.US,D,20140919,000000,106.468,106.468,105.455,105.713,351937.04734645,0
+VO.US,D,20140922,000000,105.594,105.674,104.422,104.572,408719.57345237,0
+VO.US,D,20140923,000000,104.204,104.701,103.837,103.847,252694.78028073,0
+VO.US,D,20140924,000000,103.857,104.711,103.599,104.631,269487.11533037,0
+VO.US,D,20140925,000000,104.114,104.344,103.063,103.132,460761.40975568,0
+VO.US,D,20140926,000000,103.439,104.164,103.171,103.867,505430.85401418,0
+VO.US,D,20140929,000000,102.814,103.896,102.705,103.777,262611.25187546,0
+VO.US,D,20140930,000000,103.867,103.996,102.943,103.141,330273.0920344,0
+VO.US,D,20141001,000000,103.092,103.141,101.325,101.712,645801.39997915,0
+VO.US,D,20141002,000000,101.563,102.089,100.312,101.791,660754.66564712,0
+VO.US,D,20141003,000000,102.933,103.013,102.198,102.814,709125.41328877,0
+VO.US,D,20141006,000000,103.321,103.459,102.298,102.626,361875.6764036,0
+VO.US,D,20141007,000000,102.208,102.358,100.957,100.957,299520.54849659,0
+VO.US,D,20141008,000000,101.087,102.586,100.272,102.556,583354.62075028,0
+VO.US,D,20141009,000000,102.308,102.416,100.222,100.272,350445.44726197,0
+VO.US,D,20141010,000000,100.084,100.49,98.6291,98.639,458140.78624466,0
+VO.US,D,20141013,000000,98.491,99.0412,96.7793,96.8379,443901.59516136,0
+VO.US,D,20141014,000000,97.4415,98.6191,97.0881,97.5598,622709.29549776,0
+VO.US,D,20141015,000000,95.9899,97.8239,94.8561,97.382,971729.61506254,0
+VO.US,D,20141016,000000,95.8618,98.6102,95.5709,98.081,585296.42018503,0
+VO.US,D,20141017,000000,99.4184,99.7564,98.6588,99.1702,600120.76970795,0
+VO.US,D,20141020,000000,99.0014,100.302,98.9021,100.302,471960.99985657,0
+VO.US,D,20141021,000000,100.957,102.705,100.957,102.616,788144.96725776,0
+VO.US,D,20141022,000000,102.864,102.943,101.405,101.463,558302.58800122,0
+VO.US,D,20141023,000000,102.596,103.489,102.318,102.844,374828.7275086,0
+VO.US,D,20141024,000000,102.983,103.737,102.655,103.708,665984.83393794,0
+VO.US,D,20141027,000000,103.419,103.658,102.715,103.579,302138.15053546,0
+VO.US,D,20141028,000000,104.114,105.127,103.549,105.127,433044.43857076,0
+VO.US,D,20141029,000000,105.157,105.405,103.876,104.671,507515.66979735,0
+VO.US,D,20141030,000000,104.422,105.555,104.174,105.287,262863.04122125,0
+VO.US,D,20141031,000000,106.726,106.746,106.17,106.637,610878.21771762,0
+VO.US,D,20141103,000000,106.965,107.243,106.528,106.746,321202.63264155,0
+VO.US,D,20141104,000000,106.418,106.597,105.723,106.18,442675.88462604,0
+VO.US,D,20141105,000000,106.995,107.033,106.29,106.835,377216.69766409,0
+VO.US,D,20141106,000000,106.935,107.56,106.587,107.56,346905.28906012,0
+VO.US,D,20141107,000000,107.461,107.699,107.053,107.55,394431.03165729,0
+VO.US,D,20141110,000000,107.54,107.958,107.52,107.798,342444.58901004,0
+VO.US,D,20141111,000000,107.798,107.978,107.56,107.848,426249.14770649,0
+VO.US,D,20141112,000000,107.332,108.106,107.332,107.988,236978.08931632,0
+VO.US,D,20141113,000000,107.978,108.216,107.322,107.768,331866.41501458,0
+VO.US,D,20141114,000000,107.788,108.026,107.461,107.808,245081.67762133,0
+VO.US,D,20141117,000000,107.66,107.928,107.471,107.808,255843.15426053,0
+VO.US,D,20141118,000000,107.938,108.702,107.938,108.533,315886.85597315,0
+VO.US,D,20141119,000000,108.483,108.553,107.898,108.404,244546.87705087,0
+VO.US,D,20141120,000000,108.046,108.901,107.938,108.831,332975.29529346,0
+VO.US,D,20141121,000000,110.002,110.102,109.109,109.447,282930.65208097,0
+VO.US,D,20141124,000000,109.695,109.934,109.556,109.934,290580.01240617,0
+VO.US,D,20141125,000000,110.36,110.36,109.486,109.734,596192.85591358,0
+VO.US,D,20141126,000000,109.934,109.963,109.646,109.953,268009.61544926,0
+VO.US,D,20141128,000000,110.052,110.162,109.516,109.665,319782.54073127,0
+VO.US,D,20141201,000000,109.238,109.427,108.384,108.503,587059.95276297,0
+VO.US,D,20141202,000000,108.593,109.109,108.583,108.999,352235.16593187,0
+VO.US,D,20141203,000000,109.119,109.894,108.999,109.784,276075.9389311,0
+VO.US,D,20141204,000000,109.695,109.982,109.327,109.675,399998.59767147,0
+VO.US,D,20141205,000000,109.804,110.092,109.566,109.854,317369.39164119,0
+VO.US,D,20141208,000000,109.546,110.002,108.583,108.951,324046.84509163,0
+VO.US,D,20141209,000000,107.938,109.189,107.798,109.139,386197.52004986,0
+VO.US,D,20141210,000000,108.901,109.029,107.133,107.292,681762.96150272,0
+VO.US,D,20141211,000000,108.056,108.841,107.67,107.898,301014.16289584,0
+VO.US,D,20141212,000000,107.093,107.52,106.2,106.25,391058.06158104,0
+VO.US,D,20141215,000000,106.726,107.015,105.177,105.664,470287.10428574,0
+VO.US,D,20141216,000000,105.297,106.975,104.989,105.039,564301.2173754,0
+VO.US,D,20141217,000000,105.346,107.54,105.247,107.361,567418.36947632,0
+VO.US,D,20141218,000000,108.941,109.496,108.275,109.496,1511078.5082699,0
+VO.US,D,20141219,000000,109.884,110.429,109.516,110.072,465891.86946557,0
+VO.US,D,20141222,000000,110.152,110.569,110.022,110.569,1402737.5814045,0
+VO.US,D,20141223,000000,110.936,111.145,110.747,110.975,448736.95775798,0
+VO.US,D,20141224,000000,111.333,111.333,110.975,111.025,275768.75592923,0
+VO.US,D,20141226,000000,111.303,111.612,111.303,111.333,342935.07465565,0
+VO.US,D,20141229,000000,111.244,111.73,111.244,111.592,828724.34538318,0
+VO.US,D,20141230,000000,111.522,111.522,110.965,110.975,392847.78025094,0
+VO.US,D,20141231,000000,111.284,111.412,109.924,110.012,900251.65557875,0
+VO.US,D,20150102,000000,110.38,110.837,109.189,110.032,507754.36609716,0
+VO.US,D,20150105,000000,109.417,109.496,107.798,108.116,612701.17258116,0
+VO.US,D,20150106,000000,108.344,108.454,106.22,106.925,508331.46727771,0
+VO.US,D,20150107,000000,107.818,108.334,107.411,108.305,554629.48502479,0
+VO.US,D,20150108,000000,109.199,110.271,109.129,110.241,733721.20374324,0
+VO.US,D,20150109,000000,110.429,110.429,108.951,109.417,526530.80119165,0
+VO.US,D,20150112,000000,109.447,109.546,108.136,108.474,415376.88375514,0
+VO.US,D,20150113,000000,109.417,109.992,107.312,108.325,462887.51899156,0
+VO.US,D,20150114,000000,107.093,107.808,106.438,107.719,511862.56106312,0
+VO.US,D,20150115,000000,108.166,108.255,106.518,106.597,569071.11474211,0
+VO.US,D,20150116,000000,106.378,108.196,106.339,108.176,651507.95371221,0
+VO.US,D,20150120,000000,108.414,108.573,107.053,107.968,550125.47720724,0
+VO.US,D,20150121,000000,107.808,108.921,107.461,108.751,503472.94006129,0
+VO.US,D,20150122,000000,109.218,110.37,108.384,110.37,433587.29640029,0
+VO.US,D,20150123,000000,110.281,110.34,109.754,109.834,560939.32603038,0
+VO.US,D,20150126,000000,109.904,110.619,109.407,110.619,400977.55464792,0
+VO.US,D,20150127,000000,109.387,110.429,108.99,109.814,586567.45280259,0
+VO.US,D,20150128,000000,110.509,110.509,108.344,108.464,929984.95584479,0
+VO.US,D,20150129,000000,108.613,109.447,107.808,109.337,591193.3266635,0
+VO.US,D,20150130,000000,108.633,109.169,107.719,107.818,429671.46849451,0
+VO.US,D,20150202,000000,108.344,108.951,106.785,108.891,924850.46750537,0
+VO.US,D,20150203,000000,109.546,110.668,109.268,110.638,433974.04483543,0
+VO.US,D,20150204,000000,110.122,110.747,109.854,110.162,487761.28488379,0
+VO.US,D,20150205,000000,110.677,111.512,110.469,111.482,367980.05730302,0
+VO.US,D,20150206,000000,111.76,111.84,110.658,111.035,443658.87023202,0
+VO.US,D,20150209,000000,110.519,110.975,110.301,110.509,366905.42037517,0
+VO.US,D,20150210,000000,111.125,111.8,110.479,111.71,371121.38118114,0
+VO.US,D,20150211,000000,111.602,111.949,111.135,111.641,624527.21457439,0
+VO.US,D,20150212,000000,112.267,112.843,111.988,112.823,886865.526799,0
+VO.US,D,20150213,000000,113.061,113.408,112.783,113.408,417522.1289813,0
+VO.US,D,20150217,000000,113.418,113.746,113.011,113.558,455532.24862225,0
+VO.US,D,20150218,000000,113.378,113.954,113.24,113.954,355302.96732102,0
+VO.US,D,20150219,000000,113.438,114.223,113.438,113.934,310548.92184234,0
+VO.US,D,20150220,000000,113.905,114.689,113.26,114.689,354588.89273635,0
+VO.US,D,20150223,000000,114.609,114.639,114.252,114.619,358359.68997895,0
+VO.US,D,20150224,000000,114.709,114.838,114.341,114.719,369178.57458899,0
+VO.US,D,20150225,000000,114.729,115.186,114.719,114.947,423445.22155174,0
+VO.US,D,20150226,000000,114.967,115.076,114.193,114.531,370613.77386001,0
+VO.US,D,20150227,000000,114.669,114.779,114.272,114.292,425395.07824556,0
+VO.US,D,20150302,000000,114.411,115.116,114.321,115.116,592651.69055435,0
+VO.US,D,20150303,000000,114.739,114.888,114.143,114.649,783356.94105816,0
+VO.US,D,20150304,000000,114.193,114.252,113.498,114.034,349165.35022797,0
+VO.US,D,20150305,000000,114.233,114.57,114.133,114.481,1435304.0153895,0
+VO.US,D,20150306,000000,114.103,114.123,112.653,112.872,509656.88639396,0
+VO.US,D,20150309,000000,113.12,113.319,112.853,113.17,433286.15634272,0
+VO.US,D,20150310,000000,112.257,112.336,111.622,111.631,463720.43814745,0
+VO.US,D,20150311,000000,111.998,112.088,111.492,111.84,429132.63929452,0
+VO.US,D,20150312,000000,112.435,113.358,112.227,112.227,390250.32135974,0
+VO.US,D,20150313,000000,113.21,113.21,111.919,112.633,430595.03181488,0
+VO.US,D,20150316,000000,113.23,114.113,113.1,114.113,498425.06725682,0
+VO.US,D,20150317,000000,113.706,114.123,113.358,113.964,366240.69650228,0
+VO.US,D,20150318,000000,113.696,115.772,113.408,115.294,359386.99050979,0
+VO.US,D,20150319,000000,115.076,115.196,114.599,114.997,1540428.0815729,0
+VO.US,D,20150320,000000,115.592,116.109,115.364,116.019,341643.89889042,0
+VO.US,D,20150323,000000,116.109,116.307,115.781,115.781,392184.06353543,0
+VO.US,D,20150324,000000,115.682,115.841,115.116,115.156,1560419.1484715,0
+VO.US,D,20150325,000000,115.324,115.404,113.388,113.418,410065.13571629,0
+VO.US,D,20150326,000000,112.922,113.666,112.485,113.23,451946.76833815,0
+VO.US,D,20150327,000000,113.24,114.073,113.091,113.994,395245.82198028,0
+VO.US,D,20150330,000000,114.619,115.504,114.619,115.394,331015.3670258,0
+VO.US,D,20150331,000000,114.908,118.165,114.589,118.165,446356.03770416,0
+VO.US,D,20150401,000000,114.848,114.848,113.626,114.243,1082427.2902044,0
+VO.US,D,20150402,000000,114.262,115.116,114.243,114.888,371103.25234823,0
+VO.US,D,20150406,000000,114.351,115.92,114.252,115.622,438587.83280775,0
+VO.US,D,20150407,000000,115.722,115.98,115.126,115.126,610034.21983052,0
+VO.US,D,20150408,000000,115.374,115.93,115.056,115.881,332138.34750804,0
+VO.US,D,20150409,000000,115.791,116.219,115.285,116.159,333340.89342354,0
+VO.US,D,20150410,000000,116.337,116.387,116.059,116.377,240738.81498509,0
+VO.US,D,20150413,000000,116.437,116.516,115.821,115.841,253990.99183287,0
+VO.US,D,20150414,000000,115.851,116.049,115.176,115.97,273976.01578717,0
+VO.US,D,20150415,000000,116.337,116.824,116.267,116.526,294493.82599718,0
+VO.US,D,20150416,000000,116.357,116.625,116.01,116.337,303078.83553135,0
+VO.US,D,20150417,000000,115.742,115.772,114.709,115.116,467219.30289659,0
+VO.US,D,20150420,000000,115.891,116.079,115.662,115.92,270466.07230682,0
+VO.US,D,20150421,000000,116.487,116.487,115.831,115.94,936402.56269036,0
+VO.US,D,20150422,000000,116.039,116.267,115.444,116.228,357754.38839166,0
+VO.US,D,20150423,000000,116.049,116.973,115.98,116.615,310131.95868571,0
+VO.US,D,20150424,000000,116.804,116.804,116.159,116.327,295442.56825213,0
+VO.US,D,20150427,000000,116.784,116.784,115.414,115.572,560418.62566327,0
+VO.US,D,20150428,000000,115.474,115.602,114.511,115.543,273158.20399204,0
+VO.US,D,20150429,000000,114.977,115.414,114.619,115.116,305860.60422367,0
+VO.US,D,20150430,000000,114.749,115.106,113.796,114.183,352237.18024664,0
+VO.US,D,20150501,000000,114.729,115.602,114.609,115.563,320012.17261464,0
+VO.US,D,20150504,000000,115.92,116.149,115.752,115.92,191449.53980998,0
+VO.US,D,20150505,000000,115.881,116.029,114.282,114.411,323940.08640901,0
+VO.US,D,20150506,000000,114.898,114.957,113.666,114.193,323934.04346471,0
+VO.US,D,20150507,000000,114.024,114.838,113.915,114.58,268380.24936627,0
+VO.US,D,20150508,000000,115.464,116.069,115.464,115.742,194925.23993931,0
+VO.US,D,20150511,000000,115.662,116.019,115.364,115.454,190325.55217036,0
+VO.US,D,20150512,000000,115.066,115.424,114.421,115.116,282626.49055125,0
+VO.US,D,20150513,000000,115.682,115.772,114.908,115.027,240935.2106748,0
+VO.US,D,20150514,000000,115.732,116.099,115.324,116.049,429715.78341937,0
+VO.US,D,20150515,000000,116.129,116.228,115.732,116.228,209303.41874148,0
+VO.US,D,20150518,000000,116.149,116.933,116.049,116.874,247489.79092449,0
+VO.US,D,20150519,000000,116.983,116.983,116.387,116.615,238659.03498883,0
+VO.US,D,20150520,000000,116.546,117.122,116.407,116.655,237573.31932977,0
+VO.US,D,20150521,000000,116.625,117.092,116.477,116.953,220414.37899265,0
+VO.US,D,20150522,000000,116.705,117.002,116.605,116.764,357853.08981521,0
+VO.US,D,20150526,000000,116.565,116.565,115.255,115.533,541403.49426896,0
+VO.US,D,20150527,000000,115.772,116.497,115.543,116.427,272069.46686083,0
+VO.US,D,20150528,000000,116.337,116.407,115.881,116.199,246006.24809908,0
+VO.US,D,20150529,000000,116.179,116.248,115.404,115.444,394235.64312496,0
+VO.US,D,20150601,000000,115.831,115.98,115.076,115.732,366430.04209031,0
+VO.US,D,20150602,000000,115.454,116.069,115.076,115.692,417380.11979027,0
+VO.US,D,20150603,000000,115.772,116.238,115.582,115.92,802614.79738181,0
+VO.US,D,20150604,000000,115.414,115.732,114.729,114.888,378622.68937101,0
+VO.US,D,20150605,000000,114.759,115.176,114.193,115.027,264096.80901564,0
+VO.US,D,20150608,000000,115.037,115.136,114.252,114.272,322032.53032528,0
+VO.US,D,20150609,000000,114.302,114.471,113.756,114.153,255269.07455212,0
+VO.US,D,20150610,000000,114.56,115.414,114.491,115.275,256376.94767361,0
+VO.US,D,20150611,000000,115.752,115.881,115.285,115.762,285353.87274489,0
+VO.US,D,20150612,000000,115.304,115.394,114.997,115.116,363917.1844193,0
+VO.US,D,20150615,000000,114.282,114.739,113.905,114.451,467782.30387379,0
+VO.US,D,20150616,000000,114.451,115.126,114.312,115.106,207280.03955869,0
+VO.US,D,20150617,000000,115.424,115.752,114.739,115.474,251071.24257906,0
+VO.US,D,20150618,000000,115.851,116.983,115.811,116.625,366948.72814264,0
+VO.US,D,20150619,000000,116.536,116.715,116.337,116.387,298904.16817809,0
+VO.US,D,20150622,000000,117.162,117.162,116.675,116.943,287227.18547758,0
+VO.US,D,20150623,000000,117.092,117.192,116.595,116.834,282121.90470228,0
+VO.US,D,20150624,000000,116.774,116.854,115.762,115.851,301261.92361211,0
+VO.US,D,20150625,000000,116.129,116.129,115.285,115.454,335847.70815026,0
+VO.US,D,20150626,000000,115.672,115.772,115.017,115.424,251071.24257906,0
+VO.US,D,20150629,000000,114.441,114.898,112.853,112.892,578154.66718095,0
+VO.US,D,20150630,000000,113.686,113.974,113.001,113.498,353999.7056672,0
+VO.US,D,20150701,000000,114.599,114.599,113.587,114.014,618353.33981554,0
+VO.US,D,20150702,000000,114.123,114.381,113.568,113.944,242536.59091405,0
+VO.US,D,20150706,000000,113.001,114.123,112.882,113.488,427019.62310462,0
+VO.US,D,20150707,000000,113.706,114.302,112.068,114.272,496636.35574431,0
+VO.US,D,20150708,000000,113.458,113.666,111.909,112.137,356616.30054868,0
+VO.US,D,20150709,000000,113.23,113.706,112.336,112.415,322708.33292939,0
+VO.US,D,20150710,000000,113.568,113.924,113.14,113.706,252417.81200036,0
+VO.US,D,20150713,000000,114.501,114.957,114.461,114.888,430054.18830012,0
+VO.US,D,20150714,000000,114.908,115.533,114.838,115.354,164527.21580038,0
+VO.US,D,20150715,000000,115.543,115.543,114.619,114.828,232469.04571185,0
+VO.US,D,20150716,000000,115.533,115.533,115.146,115.384,252306.01753083,0
+VO.US,D,20150717,000000,115.543,115.543,114.531,114.808,273524.80927952,0
+VO.US,D,20150720,000000,114.858,114.888,114.511,114.639,253652.58695213,0
+VO.US,D,20150721,000000,114.649,114.888,113.944,114.113,322481.72251818,0
+VO.US,D,20150722,000000,113.756,114.401,113.756,114.272,271730.0548227,0
+VO.US,D,20150723,000000,114.461,114.818,113.706,113.905,200543.16382265,0
+VO.US,D,20150724,000000,113.806,113.984,112.605,112.853,304739.6380562,0
+VO.US,D,20150727,000000,112.296,112.405,111.72,111.919,262972.82137601,0
+VO.US,D,20150728,000000,112.495,113.408,111.76,113.26,262298.02592929,0
+VO.US,D,20150729,000000,113.319,114.371,113.081,114.262,200995.37748769,0
+VO.US,D,20150730,000000,114.113,114.609,113.596,114.56,236359.69468305,0
+VO.US,D,20150731,000000,114.799,115.236,114.689,114.818,192795.1020739,0
+VO.US,D,20150803,000000,114.977,114.977,113.766,114.272,689244.12654494,0
+VO.US,D,20150804,000000,114.341,114.789,113.934,114.233,263979.97875918,0
+VO.US,D,20150805,000000,114.828,115.384,114.401,114.599,285765.8001146,0
+VO.US,D,20150806,000000,114.818,114.818,112.951,113.606,254942.75555997,0
+VO.US,D,20150807,000000,113.478,113.656,112.862,113.488,871445.94726262,0
+VO.US,D,20150810,000000,114.233,115.116,114.163,115.056,187066.39087841,0
+VO.US,D,20150811,000000,114.044,114.441,113.666,114.123,284856.3369976,0
+VO.US,D,20150812,000000,113.26,114.421,112.435,114.282,336857.88700559,0
+VO.US,D,20150813,000000,114.341,114.709,113.944,114.262,201328.74658152,0
+VO.US,D,20150814,000000,114.243,114.888,114.143,114.779,340001.22519847,0
+VO.US,D,20150817,000000,114.57,115.612,114.153,115.612,649012.2177167,0
+VO.US,D,20150818,000000,115.553,115.742,115.156,115.354,398838.35236605,0
+VO.US,D,20150819,000000,114.947,115.196,113.855,114.431,362455.79905631,0
+VO.US,D,20150820,000000,113.568,113.706,111.82,111.86,635309.84151864,0
+VO.US,D,20150821,000000,110.697,111.313,108.692,108.692,717164.54352126,0
+VO.US,D,20150824,000000,103.271,107.749,98.8724,104.402,1954006.1822417,0
+VO.US,D,20150825,000000,106.398,108.434,103.341,103.381,905019.53863069,0
+VO.US,D,20150826,000000,106.627,106.766,103.668,106.647,913550.16166617,0
+VO.US,D,20150827,000000,107.729,109.695,107.431,109.526,1124314.9657707,0
+VO.US,D,20150828,000000,109.159,109.992,108.99,109.665,451500.5976174,0
+VO.US,D,20150831,000000,109.337,109.884,108.583,108.901,457675.47953364,0
+VO.US,D,20150901,000000,107.828,107.828,105.237,105.803,760171.17094013,0
+VO.US,D,20150902,000000,106.855,107.63,105.842,107.52,622622.6799628,0
+VO.US,D,20150903,000000,107.838,109.099,107.699,107.978,887613.8447347,0
+VO.US,D,20150904,000000,106.885,107.253,106.002,106.498,426574.45954126,0
+VO.US,D,20150908,000000,108.186,109.199,107.778,109.189,312825.09752831,0
+VO.US,D,20150909,000000,109.943,110.221,107.61,107.778,326974.65160451,0
+VO.US,D,20150910,000000,107.332,108.871,107.332,108.166,432332.37830085,0
+VO.US,D,20150911,000000,107.65,108.523,107.272,108.523,251298.86014765,0
+VO.US,D,20150914,000000,108.603,108.653,107.868,108.096,192567.4845053,0
+VO.US,D,20150915,000000,108.344,109.526,108.156,109.367,652153.54159482,0
+VO.US,D,20150916,000000,109.337,110.579,109.318,110.459,394571.02653355,0
+VO.US,D,20150917,000000,110.509,111.958,110.102,110.429,434102.96098047,0
+VO.US,D,20150918,000000,109.199,109.824,108.404,108.643,402207.29381277,0
+VO.US,D,20150921,000000,109.149,109.953,108.483,108.841,277009.57382529,0
+VO.US,D,20150922,000000,107.63,107.719,106.418,107.053,561539.59183074,0
+VO.US,D,20150923,000000,107.282,107.401,106.418,106.726,433500.68086534,0
+VO.US,D,20150924,000000,105.902,106.468,104.959,106.23,427970.37967433,0
+VO.US,D,20150925,000000,106.995,107.351,105.555,106.14,359495.76350716,0
+VO.US,D,20150928,000000,105.763,105.763,102.675,102.874,523026.90065559,0
+VO.US,D,20150929,000000,103.063,103.757,102.149,102.705,728890.87693354,0
+VO.US,D,20150930,000000,104.065,104.949,103.409,104.889,1124538.5547097,0
+VO.US,D,20151001,000000,104.989,105.366,103.747,104.979,581622.31005122,0
+VO.US,D,20151002,000000,103.886,106.637,103.449,106.637,320007.13682772,0
+VO.US,D,20151005,000000,107.332,108.573,107.332,108.474,565430.24080194,0
+VO.US,D,20151006,000000,108.434,108.653,107.322,107.788,514772.23874311,0
+VO.US,D,20151007,000000,108.404,109.079,107.699,108.931,461872.30434933,0
+VO.US,D,20151008,000000,108.781,110.37,108.593,110.122,234246.67849315,0
+VO.US,D,20151009,000000,110.459,110.459,109.774,110.231,576838.31248114,0
+VO.US,D,20151012,000000,110.32,110.32,109.724,110.152,288538.50439048,0
+VO.US,D,20151013,000000,109.626,110.509,109.029,109.099,460606.30751868,0
+VO.US,D,20151014,000000,109.268,109.685,108.513,108.692,288978.63216692,0
+VO.US,D,20151015,000000,109.039,110.112,108.523,110.092,236918.66703071,0
+VO.US,D,20151016,000000,110.142,110.32,109.447,110.132,277850.55024025,0
+VO.US,D,20151019,000000,109.704,110.31,109.536,110.062,308525.54265955,0
+VO.US,D,20151020,000000,109.943,110.677,109.864,110.201,300767.40933696,0
+VO.US,D,20151021,000000,110.499,110.579,108.999,109.059,276405.27939539,0
+VO.US,D,20151022,000000,109.695,110.727,109.516,110.469,303770.75265359,0
+VO.US,D,20151023,000000,111.135,111.293,110.092,110.807,405989.16978658,0
+VO.US,D,20151026,000000,110.638,110.777,110.201,110.539,221125.43210517,0
+VO.US,D,20151027,000000,110.022,110.251,109.397,110.022,444363.88040024,0
+VO.US,D,20151028,000000,110.271,111.512,109.914,111.502,293091.86291981,0
+VO.US,D,20151029,000000,111.303,111.472,110.787,111.184,298868.91766968,0
+VO.US,D,20151030,000000,111.194,111.74,110.867,111.164,435909.80132589,0
+VO.US,D,20151102,000000,111.333,112.633,111.293,112.505,634197.93976761,0
+VO.US,D,20151103,000000,112.375,112.872,111.958,112.435,767054.08449674,0
+VO.US,D,20151104,000000,112.723,112.773,111.86,112.197,365067.35815088,0
+VO.US,D,20151105,000000,112.286,112.286,111.234,112.018,443920.73115164,0
+VO.US,D,20151106,000000,112.247,112.247,111.035,111.909,341921.87432818,0
+VO.US,D,20151109,000000,111.68,111.68,110.072,110.727,371580.64494786,0
+VO.US,D,20151110,000000,110.459,111.184,110.35,111.164,266507.94379095,0
+VO.US,D,20151111,000000,111.462,111.522,110.499,110.549,259387.34109192,0
+VO.US,D,20151112,000000,109.934,110.201,108.712,108.731,419891.97030391,0
+VO.US,D,20151113,000000,108.394,108.503,107.431,107.57,473726.54674927,0
+VO.US,D,20151116,000000,107.52,109.009,107.441,109.009,275851.34283464,0
+VO.US,D,20151117,000000,109.268,109.804,108.603,108.831,391307.83661207,0
+VO.US,D,20151118,000000,109.268,110.648,109.159,110.569,427236.161942,0
+VO.US,D,20151119,000000,110.569,110.817,110.301,110.459,347595.19186759,0
+VO.US,D,20151120,000000,110.936,111.224,110.579,110.847,333131.40468785,0
+VO.US,D,20151123,000000,110.946,111.462,110.797,111.035,315227.16788718,0
+VO.US,D,20151124,000000,110.579,111.631,110.271,111.383,354824.56756402,0
+VO.US,D,20151125,000000,111.373,111.84,111.254,111.65,528676.04641781,0
+VO.US,D,20151127,000000,111.67,111.939,111.363,111.85,290085.49813103,0
+VO.US,D,20151130,000000,112.018,112.068,111.333,111.472,420561.72996371,0
+VO.US,D,20151201,000000,111.949,112.525,111.73,112.525,331114.06844935,0
+VO.US,D,20151202,000000,112.415,112.475,110.995,111.115,474776.00474254,0
+VO.US,D,20151203,000000,111.432,111.612,108.97,109.456,515485.30617039,0
+VO.US,D,20151204,000000,109.596,111.353,109.596,111.254,380853.54297473,0
+VO.US,D,20151207,000000,111.075,111.075,109.774,110.291,386301.25726032,0
+VO.US,D,20151208,000000,109.228,110.231,109.029,109.704,447805.33717854,0
+VO.US,D,20151209,000000,109.318,110.559,108.206,108.663,402540.6629066,0
+VO.US,D,20151210,000000,108.663,109.536,108.483,108.861,371175.76767983,0
+VO.US,D,20151211,000000,107.838,108.016,106.448,106.736,571276.78941126,0
+VO.US,D,20151214,000000,106.547,107.203,105.366,106.448,643231.13433729,0
+VO.US,D,20151215,000000,107.312,108.116,107.203,107.788,1048006.6794771,0
+VO.US,D,20151216,000000,108.464,109.486,107.729,109.337,568163.66593987,0
+VO.US,D,20151217,000000,109.566,109.566,107.61,107.62,627338.19083082,0
+VO.US,D,20151218,000000,107.183,107.431,106.09,106.1,598973.61744852,0
+VO.US,D,20151221,000000,106.706,107.103,106.19,106.925,562266.7594614,0
+VO.US,D,20151222,000000,107.103,108.136,106.736,107.858,647221.49188942,0
+VO.US,D,20151223,000000,108.483,109.506,108.354,109.506,609876.09612136,0
+VO.US,D,20151224,000000,109.476,109.734,109.179,109.407,340825.07993791,0
+VO.US,D,20151228,000000,108.811,109.149,108.275,109.149,1204339.662808,0
+VO.US,D,20151229,000000,109.744,110.251,109.596,110.112,697083.83961555,0
+VO.US,D,20151230,000000,110.012,110.221,109.189,109.189,857430.34511838,0
+VO.US,D,20151231,000000,108.821,109.466,108.493,108.533,615409.41878452,0
+VO.US,D,20160104,000000,106.736,107.093,105.922,107.093,701138.65524021,0
+VO.US,D,20160105,000000,107.351,107.61,106.677,107.203,747928.16579028,0
+VO.US,D,20160106,000000,105.704,106.09,104.631,105.247,1000966.3867387,0
+VO.US,D,20160107,000000,103.4,104.492,102.646,102.864,560400.49683037,0
+VO.US,D,20160108,000000,103.331,103.638,101.405,101.553,869393.36051572,0
+VO.US,D,20160111,000000,102.099,102.338,99.9845,101.047,734544.05132529,0
+VO.US,D,20160112,000000,102.08,102.416,100.094,101.523,611273.02341182,0
+VO.US,D,20160113,000000,101.871,102.109,98.4087,98.7085,1233457.5899129,0
+VO.US,D,20160114,000000,99.2298,100.332,97.4912,99.7265,846759.51264366,0
+VO.US,D,20160115,000000,96.9322,98.2309,96.3633,97.934,842680.52524181,0
+VO.US,D,20160119,000000,98.8724,99.0808,96.412,97.3155,971195.82164946,0
+VO.US,D,20160120,000000,95.853,97.4317,93.4492,96.5668,1008582.5108702,0
+VO.US,D,20160121,000000,96.683,98.2011,95.9503,96.9521,622426.28427309,0
+VO.US,D,20160122,000000,98.6588,99.3688,98.1912,99.061,524843.81257484,0
+VO.US,D,20160125,000000,98.5605,98.7879,97.0593,97.2549,610007.02658117,0
+VO.US,D,20160126,000000,97.6759,99.1007,97.4713,99.0212,493072.02576526,0
+VO.US,D,20160127,000000,98.501,99.7953,97.3632,97.934,644645.18330327,0
+VO.US,D,20160128,000000,98.6886,98.8426,97.0881,97.6759,617839.68955011,0
+VO.US,D,20160129,000000,98.1426,100.432,98.1426,100.262,961555.31117772,0
+VO.US,D,20160201,000000,99.6369,101.057,99.3589,100.63,701386.41595647,0
+VO.US,D,20160202,000000,99.7465,99.7465,97.9052,98.2706,1155782.5910505,0
+VO.US,D,20160203,000000,99.2298,99.3191,96.8091,99.0808,918207.25740596,0
+VO.US,D,20160204,000000,98.9021,100.432,98.8822,99.6369,3471100.4415612,0
+VO.US,D,20160205,000000,99.1107,99.2397,97.2549,97.4813,722427.94800572,0
+VO.US,D,20160208,000000,96.4596,96.7029,93.7718,95.0467,700756.94259199,0
+VO.US,D,20160209,000000,93.9495,95.7943,93.8404,94.8938,886708.41024722,0
+VO.US,D,20160210,000000,95.6077,96.7992,95.292,95.3486,1330664.3919072,0
+VO.US,D,20160211,000000,93.8006,94.4817,92.9477,93.8771,890730.99683562,0
+VO.US,D,20160212,000000,94.8759,96.1022,94.2951,96.0247,855064.53242531,0
+VO.US,D,20160216,000000,97.2251,98.2607,96.6929,98.1525,640267.07015861,0
+VO.US,D,20160217,000000,98.9716,100.252,98.8724,99.9745,723225.61665319,0
+VO.US,D,20160218,000000,100.213,100.213,99.2397,99.6668,492318.67204265,0
+VO.US,D,20160219,000000,99.1603,99.7465,98.649,99.6867,467388.50533696,0
+VO.US,D,20160222,000000,100.788,101.513,100.57,101.405,370232.06121179,0
+VO.US,D,20160223,000000,100.838,101.355,100.054,100.193,435402.19400477,0
+VO.US,D,20160224,000000,99.3092,100.987,98.6986,100.838,446898.89553369,0
+VO.US,D,20160225,000000,101.047,102.089,100.59,102.06,361053.83597894,0
+VO.US,D,20160226,000000,102.715,102.864,102.188,102.446,332635.88325532,0
+VO.US,D,20160229,000000,102.556,102.933,101.653,101.653,364947.50642228,0
+VO.US,D,20160301,000000,102.526,104.026,102.05,104.026,375556.90229663,0
+VO.US,D,20160302,000000,103.867,104.82,103.529,104.78,639558.03136086,0
+VO.US,D,20160303,000000,104.651,105.773,104.442,105.763,688192.65423691,0
+VO.US,D,20160304,000000,105.832,106.567,105.366,105.992,594742.5492818,0
+VO.US,D,20160307,000000,105.475,106.716,105.356,106.408,1388031.0692955,0
+VO.US,D,20160308,000000,105.872,105.872,104.542,104.651,405077.69235481,0
+VO.US,D,20160309,000000,105.167,105.375,104.582,105.217,510768.78814499,0
+VO.US,D,20160310,000000,105.594,106.09,104.184,105.287,612264.06627687,0
+VO.US,D,20160311,000000,106.368,107.54,106.299,107.501,337480.31026839,0
+VO.US,D,20160314,000000,107.053,107.471,106.756,107.233,1358206.1177076,0
+VO.US,D,20160315,000000,106.458,106.587,106.012,106.418,328722.06966431,0
+VO.US,D,20160316,000000,105.992,107.58,105.992,107.431,574318.40470844,0
+VO.US,D,20160317,000000,107.391,108.593,107.093,108.275,954224.21258561,0
+VO.US,D,20160318,000000,108.643,109.079,108.374,108.791,643620.90424457,0
+VO.US,D,20160321,000000,108.583,108.931,108.354,108.771,356770.3956283,0
+VO.US,D,20160322,000000,108.216,109.119,107.928,108.871,338628.4696852,0
+VO.US,D,20160323,000000,108.573,108.573,107.729,107.758,347843.95974123,0
+VO.US,D,20160324,000000,106.995,107.65,106.726,107.61,506758.2874452,0
+VO.US,D,20160328,000000,108.056,108.226,107.391,107.988,330499.70244562,0
+VO.US,D,20160329,000000,107.58,109.228,107.451,109.228,405252.93773948,0
+VO.US,D,20160330,000000,109.804,110.012,109.199,109.506,454188.70067309,0
+VO.US,D,20160331,000000,109.566,109.973,109.407,109.764,318623.30258324,0
+VO.US,D,20160401,000000,109.059,110.37,108.533,110.271,1046209.9107056,0
+VO.US,D,20160404,000000,110.271,110.34,109.367,109.476,262212.41755172,0
+VO.US,D,20160405,000000,108.702,108.951,108.245,108.325,355126.71477897,0
+VO.US,D,20160406,000000,108.384,109.566,108.156,109.516,349059.59870272,0
+VO.US,D,20160407,000000,108.861,109.327,107.729,108.245,341365.92345267,0
+VO.US,D,20160408,000000,109.069,109.268,108.325,108.603,369719.41810375,0
+VO.US,D,20160411,000000,109.099,109.596,108.325,108.325,341767.77924856,0
+VO.US,D,20160412,000000,108.493,109.308,107.938,109.149,281774.43540508,0
+VO.US,D,20160413,000000,109.734,110.638,109.665,110.619,334214.09887476,0
+VO.US,D,20160414,000000,110.499,110.579,109.992,110.241,311693.05262963,0
+VO.US,D,20160415,000000,110.092,110.489,109.943,110.449,549854.55187116,0
+VO.US,D,20160418,000000,109.794,111.145,109.784,111.075,278251.39887875,0
+VO.US,D,20160419,000000,111.512,111.82,110.956,111.492,369321.5909374,0
+VO.US,D,20160420,000000,111.65,112.108,111.095,111.612,402036.07705763,0
+VO.US,D,20160421,000000,111.78,111.86,110.807,110.936,261361.36956293,0
+VO.US,D,20160422,000000,111.115,111.69,110.926,111.442,530557.41640957,0
+VO.US,D,20160425,000000,111.125,111.274,110.629,111.035,316582.80172493,0
+VO.US,D,20160426,000000,111.393,111.81,111.125,111.77,293353.72383943,0
+VO.US,D,20160427,000000,111.85,112.683,111.65,112.485,252958.65551512,0
+VO.US,D,20160428,000000,111.74,112.545,110.956,111.164,378171.48286335,0
+VO.US,D,20160429,000000,110.599,110.907,109.476,110.41,529832.26309369,0
+VO.US,D,20160502,000000,110.717,111.333,110.32,111.224,411180.05893946,0
+VO.US,D,20160503,000000,110.469,110.469,109.447,110.002,403111.72114285,0
+VO.US,D,20160504,000000,109.337,109.844,108.881,109.228,362280.55367164,0
+VO.US,D,20160505,000000,109.516,109.784,108.921,109.079,328096.62492937,0
+VO.US,D,20160506,000000,108.682,109.476,108.344,109.417,473922.94243899,0
+VO.US,D,20160509,000000,109.407,109.894,109.179,109.566,349710.22237226,0
+VO.US,D,20160510,000000,109.973,110.995,109.754,110.985,345279.73704368,0
+VO.US,D,20160511,000000,110.658,110.877,109.844,109.884,374413.77866673,0
+VO.US,D,20160512,000000,110.4,110.519,109.039,109.646,700953.3382817,0
+VO.US,D,20160513,000000,109.456,109.924,108.603,108.901,450623.36353667,0
+VO.US,D,20160516,000000,109.039,110.261,109.019,109.924,297246.3871254,0
+VO.US,D,20160517,000000,109.685,110.211,108.811,109.129,349048.51997151,0
+VO.US,D,20160518,000000,108.931,109.704,108.176,108.901,706547.09038785,0
+VO.US,D,20160519,000000,108.186,108.871,107.739,108.553,444429.34563015,0
+VO.US,D,20160520,000000,108.99,109.546,108.98,109.516,384752.249205,0
+VO.US,D,20160523,000000,109.486,109.794,109.327,109.417,682812.41949599,0
+VO.US,D,20160524,000000,109.982,111.115,109.943,110.975,973792.27338328,0
+VO.US,D,20160525,000000,111.224,111.86,111.164,111.582,395027.26882813,0
+VO.US,D,20160526,000000,111.79,111.87,111.442,111.631,440169.06989932,0
+VO.US,D,20160527,000000,111.71,112.227,111.66,112.227,263642.58103582,0
+VO.US,D,20160531,000000,112.485,112.643,111.949,112.405,356906.36187503,0
+VO.US,D,20160601,000000,111.939,112.733,111.68,112.683,564775.58850288,0
+VO.US,D,20160602,000000,112.415,113.378,112.296,113.378,341496.85391248,0
+VO.US,D,20160603,000000,113.13,113.528,112.048,112.882,421212.35363324,0
+VO.US,D,20160606,000000,113.14,113.716,112.892,113.488,334814.36467512,0
+VO.US,D,20160607,000000,113.616,114.312,113.448,114.044,256554.20737305,0
+VO.US,D,20160608,000000,114.233,114.481,113.994,114.421,264038.39388741,0
+VO.US,D,20160609,000000,113.994,114.272,113.666,114.173,426660.06791883,0
+VO.US,D,20160610,000000,113.15,113.15,112.157,112.455,251137.71496635,0
+VO.US,D,20160613,000000,112.167,112.763,111.393,111.402,311673.91663935,0
+VO.US,D,20160614,000000,111.155,111.542,110.479,111.095,308960.63464908,0
+VO.US,D,20160615,000000,111.363,112.048,111.115,111.254,290369.51651309,0
+VO.US,D,20160616,000000,110.619,111.333,109.784,111.234,362013.65696509,0
+VO.US,D,20160617,000000,111.313,111.572,110.857,111.323,593774.67103658,0
+VO.US,D,20160620,000000,112.922,113.319,112.316,112.425,335696.63454279,0
+VO.US,D,20160621,000000,112.605,112.853,112.177,112.613,434698.19099394,0
+VO.US,D,20160622,000000,112.823,113.25,112.405,112.465,335879.93718652,0
+VO.US,D,20160623,000000,113.578,114.213,113.398,114.213,255323.46105082,0
+VO.US,D,20160624,000000,109.724,111.71,109.298,109.437,919827.77363548,0
+VO.US,D,20160627,000000,108.394,108.444,105.942,106.398,962222.04936539,0
+VO.US,D,20160628,000000,107.729,108.623,107.441,108.583,849282.44188851,0
+VO.US,D,20160629,000000,109.804,110.807,109.506,110.619,692815.50662566,0
+VO.US,D,20160630,000000,110.867,112.405,110.37,112.405,1173622.3697787,0
+VO.US,D,20160701,000000,112.177,112.981,112.078,112.663,562191.22265766,0
+VO.US,D,20160705,000000,112.137,112.137,110.619,111.244,475188.93926964,0
+VO.US,D,20160706,000000,110.747,111.909,110.439,111.889,399381.21019558,0
+VO.US,D,20160707,000000,112.187,112.733,111.562,112.048,327188.16896974,0
+VO.US,D,20160708,000000,113.2,114.381,112.971,114.272,358361.70429372,0
+VO.US,D,20160711,000000,114.709,114.987,114.461,114.709,493964.36720674,0
+VO.US,D,20160712,000000,115.553,116.199,115.404,115.96,585008.37317344,0
+VO.US,D,20160713,000000,116.367,116.377,115.384,115.821,384102.63269285,0
+VO.US,D,20160714,000000,116.695,116.695,116.029,116.179,313375.00545952,0
+VO.US,D,20160715,000000,116.615,116.615,115.871,116.099,879091.27895829,0
+VO.US,D,20160718,000000,116.099,116.367,115.9,116.317,553970.8040962,0
+VO.US,D,20160719,000000,116.049,116.139,115.692,115.99,388226.94217694,0
+VO.US,D,20160720,000000,116.189,116.824,115.791,116.675,264335.50531545,0
+VO.US,D,20160721,000000,116.585,116.953,116.039,116.307,516144.99425637,0
+VO.US,D,20160722,000000,116.397,117.172,116.238,117.122,640541.01696684,0
+VO.US,D,20160725,000000,116.923,117.052,116.506,116.893,343255.3507035,0
+VO.US,D,20160726,000000,116.923,117.618,116.735,117.568,732887.27742997,0
+VO.US,D,20160727,000000,117.608,117.668,116.347,116.864,921869.28165118,0
+VO.US,D,20160728,000000,116.575,117.548,116.417,117.38,537364.79316244,0
+VO.US,D,20160729,000000,117.062,117.678,116.595,117.548,430095.48175283,0
+VO.US,D,20160801,000000,117.529,117.698,116.784,116.992,1677424.6503042,0
+VO.US,D,20160802,000000,116.874,116.923,115.196,115.791,449181.11416396,0
+VO.US,D,20160803,000000,115.602,116.387,115.126,116.387,504019.82652035,0
+VO.US,D,20160804,000000,116.417,116.744,116.179,116.397,328158.06152974,0
+VO.US,D,20160805,000000,116.923,117.489,116.824,117.41,388100.04034666,0
+VO.US,D,20160808,000000,117.558,117.867,117.34,117.46,287619.97685702,0
+VO.US,D,20160809,000000,117.46,117.708,117.122,117.26,455038.74150449,0
+VO.US,D,20160810,000000,117.42,117.558,116.754,116.943,304416.3405362,0
+VO.US,D,20160811,000000,117.39,117.827,117.211,117.708,365760.2824305,0
+VO.US,D,20160812,000000,117.578,117.906,117.38,117.638,361246.20303912,0
+VO.US,D,20160815,000000,117.857,118.591,117.857,118.323,336050.14678428,0
+VO.US,D,20160816,000000,118.065,118.065,117.4,117.4,279619.1186051,0
+VO.US,D,20160817,000000,117.42,117.529,116.575,117.37,243776.40165273,0
+VO.US,D,20160818,000000,117.44,118.095,117.44,118.095,327570.88877535,0
+VO.US,D,20160819,000000,117.817,118.263,117.578,118.213,381837.53573809,0
+VO.US,D,20160822,000000,118.075,118.373,117.837,118.373,323767.86249648,0
+VO.US,D,20160823,000000,118.78,119.138,118.78,118.81,399901.91056268,0
+VO.US,D,20160824,000000,118.85,118.85,117.757,117.956,260302.84715323,0
+VO.US,D,20160825,000000,117.717,118.403,117.717,117.995,306412.52646964,0
+VO.US,D,20160826,000000,118.213,118.919,117.142,117.688,407332.71773574,0
+VO.US,D,20160829,000000,117.817,118.621,117.817,118.363,310254.83188645,0
+VO.US,D,20160830,000000,118.433,118.591,117.727,118.105,313559.31526064,0
+VO.US,D,20160831,000000,117.936,118.035,117.142,117.678,301707.08717547,0
+VO.US,D,20160901,000000,117.847,118.065,117.012,117.817,373773.22657102,0
+VO.US,D,20160902,000000,118.472,118.81,118.125,118.581,286424.4810432,0
+VO.US,D,20160906,000000,118.77,118.81,118.105,118.77,267924.00707169,0
+VO.US,D,20160907,000000,118.73,119.118,118.551,119.118,297244.37281063,0
+VO.US,D,20160908,000000,118.83,118.938,118.443,118.551,325944.32960153,0
+VO.US,D,20160909,000000,117.648,117.648,115.176,115.176,504702.67922613,0
+VO.US,D,20160912,000000,114.619,117.112,114.481,116.903,443868.35896772,0
+VO.US,D,20160913,000000,116.049,116.199,114.461,114.997,411030.99964674,0
+VO.US,D,20160914,000000,115.056,115.662,114.411,114.818,346248.62244629,0
+VO.US,D,20160915,000000,114.709,116.238,114.599,116.069,363099.37262416,0
+VO.US,D,20160916,000000,115.533,115.672,114.997,115.484,392888.06654627,0
+VO.US,D,20160919,000000,116,116.565,115.514,115.851,590422.85126538,0
+VO.US,D,20160920,000000,116.387,116.387,115.434,115.434,254920.59809755,0
+VO.US,D,20160921,000000,115.881,117.211,115.612,117.132,254295.15336259,0
+VO.US,D,20160922,000000,117.737,118.223,117.717,118.085,275255.10566381,0
+VO.US,D,20160923,000000,117.896,118.175,117.558,117.598,268247.30459169,0
+VO.US,D,20160926,000000,116.883,117.548,116.774,116.834,369177.56743161,0
+VO.US,D,20160927,000000,116.715,117.46,116.506,117.38,304160.52256087,0
+VO.US,D,20160928,000000,117.628,118.273,116.824,118.223,688322.57753933,0
+VO.US,D,20160929,000000,118.085,118.353,116.834,117.192,475107.3595216,0
+VO.US,D,20160930,000000,117.807,118.531,117.37,118.155,408566.48553012,0
+VO.US,D,20161003,000000,117.847,117.936,117.29,117.618,578226.17535515,0
+VO.US,D,20161004,000000,117.847,117.847,116.387,116.804,352951.25483131,0
+VO.US,D,20161005,000000,117.32,117.747,117.211,117.39,597289.65030386,0
+VO.US,D,20161006,000000,117.012,117.38,116.585,117.32,344020.79031471,0
+VO.US,D,20161007,000000,117.529,117.598,116.169,116.585,255065.62876073,0
+VO.US,D,20161010,000000,117.41,117.737,117.092,117.162,254138.03681082,0
+VO.US,D,20161011,000000,116.834,116.834,114.878,115.354,368286.2331475,0
+VO.US,D,20161012,000000,115.384,115.891,115.027,115.514,286583.61190973,0
+VO.US,D,20161013,000000,114.779,115.324,113.875,115.027,309821.75421169,0
+VO.US,D,20161014,000000,115.622,116.049,114.878,114.878,311476.51379224,0
+VO.US,D,20161017,000000,115.017,115.116,114.451,114.551,291186.32115084,0
+VO.US,D,20161018,000000,115.602,115.861,114.977,115.344,254851.10423811,0
+VO.US,D,20161019,000000,115.464,116.069,115.126,115.91,698277.32111462,0
+VO.US,D,20161020,000000,115.712,116.01,115.116,115.602,343597.78421378,0
+VO.US,D,20161021,000000,114.997,115.602,114.679,115.524,267165.61756216,0
+VO.US,D,20161024,000000,116.139,116.387,115.791,116.01,233618.21228605,0
+VO.US,D,20161025,000000,115.752,115.752,114.937,115.076,283414.08762489,0
+VO.US,D,20161026,000000,114.56,115.136,114.451,114.759,318108.64516043,0
+VO.US,D,20161027,000000,115.086,115.226,113.766,113.875,275805.01359502,0
+VO.US,D,20161028,000000,113.905,114.888,113.696,114.123,335754.04251363,0
+VO.US,D,20161031,000000,114.321,114.679,114.163,114.531,3086401.5716975,0
+VO.US,D,20161101,000000,114.679,114.808,112.872,113.626,641104.01794403,0
+VO.US,D,20161102,000000,113.309,113.656,112.356,112.445,514487.21320366,0
+VO.US,D,20161103,000000,112.753,112.971,111.988,112.137,312053.6149728,0
+VO.US,D,20161104,000000,112.068,113.12,111.998,112.227,504108.45637007,0
+VO.US,D,20161107,000000,114.123,114.639,113.865,114.619,285763.78579984,0
+VO.US,D,20161108,000000,114.282,115.454,114.064,115.106,539783.98519682,0
+VO.US,D,20161109,000000,113.319,116.467,113.299,116.159,658704.09321498,0
+VO.US,D,20161110,000000,116.854,117.668,115.851,116.437,795918.20794109,0
+VO.US,D,20161111,000000,116.447,116.784,115.831,116.665,414769.56785308,0
+VO.US,D,20161114,000000,117.221,117.886,117.102,117.777,736333.76999519,0
+VO.US,D,20161115,000000,117.985,118.78,117.827,118.7,455842.45309627,0
+VO.US,D,20161116,000000,118.353,118.551,118.075,118.393,430195.19033377,0
+VO.US,D,20161117,000000,118.681,119.276,118.551,119.256,485022.82395894,0
+VO.US,D,20161118,000000,119.336,119.366,118.909,118.998,591095.63239734,0
+VO.US,D,20161121,000000,119.406,119.931,119.306,119.931,444890.62371164,0
+VO.US,D,20161122,000000,120.279,120.458,119.793,120.369,488267.88504752,0
+VO.US,D,20161123,000000,120.17,120.736,120.001,120.726,414541.95028449,0
+VO.US,D,20161125,000000,121.004,121.084,120.786,121.084,242743.0581776,0
+VO.US,D,20161128,000000,121.044,121.044,120.091,120.179,336724.94223101,0
+VO.US,D,20161129,000000,120.179,120.597,119.892,120.239,958530.81755606,0
+VO.US,D,20161130,000000,120.835,120.914,119.892,119.911,589563.74601753,0
+VO.US,D,20161201,000000,120.339,120.339,118.69,118.919,1292749.9522178,0
+VO.US,D,20161202,000000,119.048,119.465,118.899,119.088,417239.11775662,0
+VO.US,D,20161205,000000,119.813,120.478,119.594,120.279,506807.63815697,0
+VO.US,D,20161206,000000,120.666,121.024,120.15,121.024,668389.92576896,0
+VO.US,D,20161207,000000,121.114,122.752,120.994,122.642,468398.68419229,0
+VO.US,D,20161208,000000,122.96,123.735,122.602,123.397,634234.19743341,0
+VO.US,D,20161209,000000,123.615,123.705,123.05,123.407,682838.60558795,0
+VO.US,D,20161212,000000,123.327,123.526,122.434,122.732,528544.10880061,0
+VO.US,D,20161213,000000,123.228,123.496,122.801,123.188,517532.85713038,0
+VO.US,D,20161214,000000,123.089,123.357,121.629,121.877,456447.75468355,0
+VO.US,D,20161215,000000,122.027,122.93,121.59,122.255,572173.15948229,0
+VO.US,D,20161216,000000,122.464,122.682,121.5,121.789,514007.80628927,0
+VO.US,D,20161219,000000,121.967,122.394,121.709,122.027,451032.26943423,0
+VO.US,D,20161220,000000,122.444,122.722,122.285,122.543,613763.72362042,0
+VO.US,D,20161221,000000,122.642,122.682,122.305,122.305,565602.46471447,0
+VO.US,D,20161222,000000,122.315,122.315,121.371,121.639,513223.23068778,0
+VO.US,D,20161223,000000,121.629,121.977,121.629,121.957,284467.5742477,0
+VO.US,D,20161227,000000,122.067,122.612,122.067,122.334,345822.59487321,0
+VO.US,D,20161228,000000,122.513,122.543,120.944,121.004,520844.39060625,0
+VO.US,D,20161229,000000,121.094,121.51,120.766,121.123,516808.71097188,0
+VO.US,D,20161230,000000,121.431,121.431,120.369,120.736,593973.08104107,0
+VO.US,D,20170103,000000,121.877,122.344,120.974,121.739,862076.36212696,0
+VO.US,D,20170104,000000,122.067,123.377,122.057,123.307,709508.13309437,0
+VO.US,D,20170105,000000,122.94,123.208,122.265,122.86,634922.08592611,0
+VO.US,D,20170106,000000,122.96,123.516,122.602,123.168,713132.89251642,0
+VO.US,D,20170109,000000,123.01,123.099,122.444,122.513,672365.17596034,0
+VO.US,D,20170110,000000,122.752,123.248,122.523,122.782,992258.50400376,0
+VO.US,D,20170111,000000,122.88,123.099,122.384,123.099,437549.4535457,0
+VO.US,D,20170112,000000,122.97,122.99,121.809,122.92,537564.21032431,0
+VO.US,D,20170113,000000,123.06,123.546,123.06,123.248,1033474.4055954,0
+VO.US,D,20170117,000000,122.96,123.337,122.543,122.82,564634.58646923,0
+VO.US,D,20170118,000000,123.01,123.407,122.553,123.397,684977.80786981,0
+VO.US,D,20170119,000000,123.367,123.585,122.344,122.652,412715.9739488,0
+VO.US,D,20170120,000000,123.198,123.565,122.772,123.198,487202.31253613,0
+VO.US,D,20170123,000000,123.099,123.248,122.434,122.88,632684.1822207,0
+VO.US,D,20170124,000000,123.298,124.499,123.288,124.35,514610.08640442,0
+VO.US,D,20170125,000000,124.936,125.472,124.776,125.432,605699.41445335,0
+VO.US,D,20170126,000000,125.442,125.621,124.896,124.956,1384144.4489538,0
+VO.US,D,20170127,000000,125.214,125.234,124.489,124.678,575367.86270171,0
+VO.US,D,20170130,000000,124.151,124.181,123,124.003,676530.77889714,0
+VO.US,D,20170131,000000,123.655,124.32,123.307,124.32,550498.12543901,0
+VO.US,D,20170201,000000,124.786,124.886,123.625,124.092,503640.12818689,0
+VO.US,D,20170202,000000,123.993,124.578,123.605,124.41,428056.99520929,0
+VO.US,D,20170203,000000,125.204,125.521,124.896,125.413,485866.82184604,0
+VO.US,D,20170206,000000,125.154,125.363,124.776,125.015,455850.51035533,0
+VO.US,D,20170207,000000,125.134,125.363,124.638,124.886,468006.89997023,0
+VO.US,D,20170208,000000,124.638,125.303,124.4,125.253,464515.08532277,0
+VO.US,D,20170209,000000,125.432,126.356,125.383,126.197,680178.702939,0
+VO.US,D,20170210,000000,126.574,126.922,126.416,126.782,388752.67833096,0
+VO.US,D,20170213,000000,127.199,127.457,127.021,127.219,579960.50036898,0
+VO.US,D,20170214,000000,126.932,127.557,126.812,127.527,594819.09324293,0
+VO.US,D,20170215,000000,127.408,128.212,127.19,128.054,401870.90324679,0
+VO.US,D,20170216,000000,128.093,128.42,127.319,127.686,538548.20308767,0
+VO.US,D,20170217,000000,127.359,127.954,127.051,127.944,537622.62545254,0
+VO.US,D,20170221,000000,128.182,128.878,128.182,128.798,437378.23679056,0
+VO.US,D,20170222,000000,128.699,128.888,128.232,128.46,538722.44131496,0
+VO.US,D,20170223,000000,128.878,128.888,127.706,128.113,426622.80309565,0
+VO.US,D,20170224,000000,127.497,128.46,127.339,128.46,411935.42697684,0
+VO.US,D,20170227,000000,128.44,128.897,128.212,128.808,900975.80173725,0
+VO.US,D,20170228,000000,128.5,128.55,127.924,128.113,599703.80655132,0
+VO.US,D,20170301,000000,129.096,129.92,128.937,129.632,486272.70627145,0
+VO.US,D,20170302,000000,129.593,129.593,128.5,128.54,437315.7930328,0
+VO.US,D,20170303,000000,128.5,128.728,128.143,128.57,449362.40249293,0
+VO.US,D,20170306,000000,128.083,128.322,127.547,127.924,409975.49870918,0
+VO.US,D,20170307,000000,127.745,127.875,127.249,127.309,421736.0754725,0
+VO.US,D,20170308,000000,127.507,127.755,126.932,127.041,466487.09947902,0
+VO.US,D,20170309,000000,126.942,127.418,126.296,126.902,413768.45341422,0
+VO.US,D,20170310,000000,127.627,127.855,126.832,127.587,1261867.4853775,0
+VO.US,D,20170313,000000,127.647,128.004,127.527,127.924,1118193.4631957,0
+VO.US,D,20170314,000000,127.527,127.627,126.812,127.339,957175.1837183,0
+VO.US,D,20170315,000000,127.855,129.096,127.657,128.828,526343.46991838,0
+VO.US,D,20170316,000000,129.066,129.066,128.382,128.57,352199.91542346,0
+VO.US,D,20170317,000000,128.957,128.957,128.42,128.6,378154.36118783,0
+VO.US,D,20170320,000000,128.52,128.55,127.924,128.212,332557.32497944,0
+VO.US,D,20170321,000000,128.738,128.748,126.028,126.157,650840.20836717,0
+VO.US,D,20170322,000000,126.088,126.684,125.779,126.584,385104.75428911,0
+VO.US,D,20170323,000000,126.494,127.418,126.276,126.624,457340.09612505,0
+VO.US,D,20170324,000000,126.991,127.389,126.177,126.723,636854.82094442,0
+VO.US,D,20170327,000000,125.691,126.684,125.253,126.484,362280.55367164,0
+VO.US,D,20170328,000000,126.346,127.706,126.078,127.418,927935.39057002,0
+VO.US,D,20170329,000000,127.408,128.014,127.13,127.924,417396.2343084,0
+VO.US,D,20170330,000000,127.875,128.352,127.745,128.192,246447.38303291,0
+VO.US,D,20170331,000000,128.073,128.52,127.934,128.153,438102.38294906,0
+VO.US,D,20170403,000000,128.302,128.401,126.862,127.607,725753.58168496,0
+VO.US,D,20170404,000000,127.457,127.627,127.11,127.339,596688.3773461,0
+VO.US,D,20170405,000000,127.915,128.41,126.684,126.842,709618.92040653,0
+VO.US,D,20170406,000000,126.991,127.885,126.614,127.647,398403.26037652,0
+VO.US,D,20170407,000000,127.437,127.924,127.19,127.527,414724.24577085,0
+VO.US,D,20170410,000000,127.587,128.262,127.349,127.855,418140.52361457,0
+VO.US,D,20170411,000000,127.547,127.974,126.852,127.964,898646.24670997,0
+VO.US,D,20170412,000000,127.855,127.855,126.862,126.991,459554.83521064,0
+VO.US,D,20170413,000000,126.842,127.239,126.157,126.207,313518.02180794,0
+VO.US,D,20170417,000000,126.474,127.349,126.336,127.349,418201.96021494,0
+VO.US,D,20170418,000000,126.892,127.309,126.474,127.051,404519.72716454,0
+VO.US,D,20170419,000000,127.537,127.915,127.08,127.289,408759.85974769,0
+VO.US,D,20170420,000000,127.795,128.63,127.497,128.41,367137.06657331,0
+VO.US,D,20170421,000000,128.352,128.352,127.785,128.014,380628.94687829,0
+VO.US,D,20170424,000000,129.403,129.791,129.086,129.503,436057.85346122,0
+VO.US,D,20170425,000000,129.99,130.348,129.791,130.178,331354.77906393,0
+VO.US,D,20170426,000000,130.108,130.714,130.059,130.188,368818.01224581,0
+VO.US,D,20170427,000000,130.357,130.665,129.94,130.338,276672.17610193,0
+VO.US,D,20170428,000000,130.456,130.625,129.573,129.682,299946.57606968,0
+VO.US,D,20170501,000000,129.99,130.089,129.493,129.811,375051.30929027,0
+VO.US,D,20170502,000000,129.94,130.128,129.533,129.791,461599.36469848,0
+VO.US,D,20170503,000000,129.375,129.603,128.878,129.195,526660.72449408,0
+VO.US,D,20170504,000000,129.413,129.553,128.768,129.335,604222.92172961,0
+VO.US,D,20170505,000000,129.791,130.258,129.453,130.258,370061.85161404,0
+VO.US,D,20170508,000000,130.228,130.357,129.702,129.98,526813.81241632,0
+VO.US,D,20170509,000000,130.089,130.198,129.711,129.9,933063.83596515,0
+VO.US,D,20170510,000000,130,130.605,130,130.496,434423.23702832,0
+VO.US,D,20170511,000000,130.128,130.128,129.076,129.87,582906.43571476,0
+VO.US,D,20170512,000000,129.692,129.711,129.135,129.225,458699.75859233,0
+VO.US,D,20170515,000000,129.721,130.486,129.365,130.228,733457.32850885,0
+VO.US,D,20170516,000000,130.406,130.406,129.692,130.03,275017.41652138,0
+VO.US,D,20170517,000000,128.758,129.145,127.667,127.726,532186.99705555,0
+VO.US,D,20170518,000000,127.517,128.57,127.239,128.103,527111.93100174,0
+VO.US,D,20170519,000000,128.47,129.662,128.202,129.165,315299.68321877,0
+VO.US,D,20170522,000000,129.483,130.148,129.483,130.069,988238.93888751,0
+VO.US,D,20170523,000000,130.288,130.288,129.761,130.089,318330.21978473,0
+VO.US,D,20170524,000000,130.158,130.376,130,130.328,208626.60898,0
+VO.US,D,20170525,000000,130.694,131.33,130.675,131.062,458662.49376916,0
+VO.US,D,20170526,000000,130.923,131.003,130.734,130.903,228532.06750103,0
+VO.US,D,20170530,000000,130.704,130.993,130.396,130.655,230117.33322214,0
+VO.US,D,20170531,000000,130.933,131.003,130.01,130.814,270675.56104252,0
+VO.US,D,20170601,000000,131.191,132.402,130.953,132.392,566290.35320717,0
+VO.US,D,20170602,000000,132.631,132.76,132.084,132.551,424544.03025678,0
+VO.US,D,20170605,000000,132.492,132.541,132.084,132.144,258708.51701566,0
+VO.US,D,20170606,000000,131.697,132.035,131.399,131.658,526833.95556399,0
+VO.US,D,20170607,000000,131.886,132.124,131.509,131.856,335358.22966204,0
+VO.US,D,20170608,000000,131.976,132.254,131.499,132.094,321240.90462211,0
+VO.US,D,20170609,000000,132.224,132.869,131.349,131.996,320092.74520529,0
+VO.US,D,20170612,000000,131.886,132.084,131.389,132.054,284356.78693554,0
+VO.US,D,20170613,000000,132.382,133.018,132.214,133.018,245810.85956675,0
+VO.US,D,20170614,000000,133.157,133.157,132.164,132.591,267869.620573,0
+VO.US,D,20170615,000000,131.787,132.412,131.568,132.293,418601.80169606,0
+VO.US,D,20170616,000000,132.462,132.462,131.757,132.293,276849.43580137,0
+VO.US,D,20170619,000000,132.68,133.137,132.551,133.018,240217.1074606,0
+VO.US,D,20170620,000000,132.849,132.859,131.777,131.807,290066.36214075,0
+VO.US,D,20170621,000000,132.184,132.303,131.359,131.648,347496.49044405,0
+VO.US,D,20170622,000000,131.648,132.124,131.321,131.737,505191.15055698,0
+VO.US,D,20170623,000000,131.906,132.402,131.588,132.204,294760.72270372,0
+VO.US,D,20170626,000000,132.68,132.998,132.333,132.601,327478.2302961,0
+VO.US,D,20170627,000000,132.472,132.651,131.281,131.281,886034.62195788,0
+VO.US,D,20170628,000000,131.976,132.74,131.777,132.512,4159445.1765629,0
+VO.US,D,20170629,000000,132.779,132.779,130.486,131.369,1287918.6182506,0
+VO.US,D,20170630,000000,131.747,132.164,131.369,131.608,693857.91451725,0
+VO.US,D,20170703,000000,132.342,132.67,132.064,132.154,339183.41340333,0
+VO.US,D,20170705,000000,132.064,132.224,131.588,132.035,594206.74155397,0
+VO.US,D,20170706,000000,131.568,131.638,130.496,130.615,395761.48656046,0
+VO.US,D,20170707,000000,131.003,131.986,130.953,131.767,335206.14889718,0
+VO.US,D,20170710,000000,131.618,132.064,131.459,131.797,297508.24804502,0
+VO.US,D,20170711,000000,131.856,132.006,131.022,131.816,368519.8936604,0
+VO.US,D,20170712,000000,132.541,133.027,132.502,132.829,274051.55259091,0
+VO.US,D,20170713,000000,132.859,133.097,132.522,133.018,421843.8413125,0
+VO.US,D,20170714,000000,133.037,133.792,132.939,133.594,284574.33293031,0
+VO.US,D,20170717,000000,133.653,134.02,133.375,133.882,269219.21146645,0
+VO.US,D,20170718,000000,133.544,133.673,133.127,133.594,292504.69016541,0
+VO.US,D,20170719,000000,133.862,134.497,133.792,134.497,262905.34183134,0
+VO.US,D,20170720,000000,134.637,134.676,134.12,134.358,271147.91785523,0
+VO.US,D,20170721,000000,134.07,134.418,133.942,134.378,269380.35664775,0
+VO.US,D,20170724,000000,134.358,134.478,134.1,134.458,342932.05318351,0
+VO.US,D,20170725,000000,134.805,135.173,134.507,134.935,280023.99587314,0
+VO.US,D,20170726,000000,135.123,135.123,134.487,134.646,325096.30308489,0
+VO.US,D,20170727,000000,134.805,134.805,133.445,134.19,269304.81984402,0
+VO.US,D,20170728,000000,133.981,134.19,133.772,134.07,314611.79472606,0
+VO.US,D,20170731,000000,134.318,134.318,133.703,133.972,234263.80016866,0
+VO.US,D,20170801,000000,134.368,134.458,133.832,134.299,370087.03054862,0
+VO.US,D,20170802,000000,134.15,134.15,133.117,133.644,659709.23628339,0
+VO.US,D,20170803,000000,133.524,133.584,133.067,133.237,673599.95091211,0
+VO.US,D,20170804,000000,133.276,133.614,133.187,133.475,207329.39027047,0
+VO.US,D,20170807,000000,133.624,133.802,133.425,133.653,338705.01364632,0
+VO.US,D,20170808,000000,133.524,134.11,132.889,133.137,397023.45476158,0
+VO.US,D,20170809,000000,132.561,132.909,132.392,132.799,1297887.4620293,0
+VO.US,D,20170810,000000,132.333,132.571,130.704,130.784,703291.95772543,0
+VO.US,D,20170811,000000,130.675,131.359,130.615,131.003,229725.54900009,0
+VO.US,D,20170814,000000,131.896,132.67,131.826,132.372,395646.67061878,0
+VO.US,D,20170815,000000,132.532,132.532,131.856,132.035,307835.63985207,0
+VO.US,D,20170816,000000,132.303,132.829,132.303,132.551,226700.04822104,0
+VO.US,D,20170817,000000,132.244,132.581,130.446,130.496,581876.11371177,0
+VO.US,D,20170818,000000,130.188,130.873,129.93,130.178,363053.04338453,0
+VO.US,D,20170821,000000,130.148,130.456,129.801,130.328,325348.09243068,0
+VO.US,D,20170822,000000,130.546,131.767,130.546,131.638,247030.52715777,0
+VO.US,D,20170823,000000,131.022,131.668,130.973,131.429,223848.78566928,0
+VO.US,D,20170824,000000,131.856,132.025,131.409,131.459,240192.9356834,0
+VO.US,D,20170825,000000,132.015,132.234,131.757,131.866,334049.9322213,0
+VO.US,D,20170828,000000,132.054,132.194,131.419,131.797,619467.25588133,0
+VO.US,D,20170829,000000,130.973,131.618,130.853,131.509,218147.26772313,0
+VO.US,D,20170830,000000,131.439,132.362,131.261,132.244,204682.58066749,0
+VO.US,D,20170831,000000,132.68,133.325,132.502,133.167,236458.3961066,0
+VO.US,D,20170901,000000,133.584,133.912,133.475,133.733,216626.46007454,0
+VO.US,D,20170905,000000,133.624,133.733,131.986,132.641,325762.03411516,0
+VO.US,D,20170906,000000,132.959,133.087,132.601,132.859,248110.19987252,0
+VO.US,D,20170907,000000,132.979,133.037,132.422,132.77,243325.19514508,0
+VO.US,D,20170908,000000,132.482,132.998,132.234,132.859,265990.264896,0
+VO.US,D,20170911,000000,133.604,134.358,133.604,134.22,186766.25797823,0
+VO.US,D,20170912,000000,134.478,134.795,134.299,134.795,522668.35262718,0
+VO.US,D,20170913,000000,134.637,134.815,134.338,134.497,741214.45467404,0
+VO.US,D,20170914,000000,134.299,134.408,134,134.358,235475.41050063,0
+VO.US,D,20170915,000000,134.289,134.676,134.09,134.637,267591.64513525,0
+VO.US,D,20170918,000000,134.983,135.212,134.448,134.945,728853.61211036,0
+VO.US,D,20170919,000000,135.173,135.173,134.458,134.706,262691.82446611,0
+VO.US,D,20170920,000000,134.755,134.915,134.08,134.735,363439.79181967,0
+VO.US,D,20170921,000000,134.735,134.855,134.358,134.448,287530.33984992,0
+VO.US,D,20170922,000000,134.358,134.855,134.358,134.765,274239.89102156,0
+VO.US,D,20170925,000000,134.656,134.935,134.11,134.666,1115440.9020675,0
+VO.US,D,20170926,000000,134.983,135.153,134.676,134.835,367577.19434975,0
+VO.US,D,20170927,000000,135.47,135.748,134.735,135.52,402736.05143893,0
+VO.US,D,20170928,000000,135.371,135.679,135.053,135.669,450037.19793966,0
+VO.US,D,20170929,000000,135.689,136.265,135.689,136.215,384617.29011566,0
+VO.US,D,20171002,000000,136.235,136.801,136.076,136.801,554009.07607675,0
+VO.US,D,20171003,000000,137.059,137.059,136.523,136.989,393640.4131115,0
+VO.US,D,20171004,000000,136.959,137.496,136.791,137.446,342882.70247173,0
+VO.US,D,20171005,000000,137.605,138.082,137.516,137.952,313815.13323597,0
+VO.US,D,20171006,000000,137.644,137.844,137.406,137.684,321800.88412715,0
+VO.US,D,20171009,000000,137.426,137.546,137.089,137.248,264464.42146049,0
+VO.US,D,20171010,000000,137.774,137.774,137.287,137.506,613429.3473692,0
+VO.US,D,20171011,000000,137.486,137.556,137.178,137.526,295515.08358372,0
+VO.US,D,20171012,000000,137.307,137.844,137.228,137.714,608824.62381333,0
+VO.US,D,20171013,000000,138.022,138.28,137.734,137.972,334980.54564335,0
+VO.US,D,20171016,000000,138.151,138.241,137.764,138.042,250379.32545682,0
+VO.US,D,20171017,000000,138.002,138.092,137.734,138.012,263550.92971396,0
+VO.US,D,20171018,000000,138.26,138.28,137.913,138.092,299957.65480089,0
+VO.US,D,20171019,000000,137.566,138.28,137.208,138.26,384664.62651266,0
+VO.US,D,20171020,000000,139.015,139.283,138.807,139.204,280618.2187292,0
+VO.US,D,20171023,000000,139.61,139.61,138.677,138.737,290064.34782599,0
+VO.US,D,20171024,000000,138.975,139.055,138.687,138.837,426382.09248107,0
+VO.US,D,20171025,000000,138.419,138.489,137.009,137.704,389841.41546217,0
+VO.US,D,20171026,000000,138.042,138.36,137.764,138.141,255474.53465829,0
+VO.US,D,20171027,000000,137.913,138.369,137.456,138.36,246650.82882431,0
+VO.US,D,20171030,000000,137.923,138.171,137.416,137.596,264438.23536853,0
+VO.US,D,20171031,000000,137.893,138.369,137.704,138.201,328343.37848824,0
+VO.US,D,20171101,000000,138.886,138.935,137.854,138.042,349831.08125824,0
+VO.US,D,20171102,000000,137.694,138.012,137.248,137.724,347658.64278273,0
+VO.US,D,20171103,000000,137.664,138.062,137.546,138.012,221421.53637582,0
+VO.US,D,20171106,000000,138.092,138.697,138.062,138.627,221827.42080125,0
+VO.US,D,20171107,000000,138.677,138.955,137.952,138.221,289713.85705664,0
+VO.US,D,20171108,000000,138.062,138.608,137.893,138.549,244598.2420774,0
+VO.US,D,20171109,000000,137.834,138.26,137.119,137.982,293010.28317177,0
+VO.US,D,20171110,000000,137.754,138.112,137.684,138.042,222572.71726479,0
+VO.US,D,20171113,000000,137.684,138.439,137.605,138.32,233786.40756904,0
+VO.US,D,20171114,000000,137.864,138.419,137.804,138.399,374743.11913102,0
+VO.US,D,20171115,000000,137.844,138.092,136.949,137.684,386866.27255227,0
+VO.US,D,20171116,000000,138.151,139.134,138.151,138.817,375302.09147868,0
+VO.US,D,20171117,000000,138.727,139.412,138.727,139.283,307636.2226902,0
+VO.US,D,20171120,000000,139.412,139.69,139.273,139.64,242795.43036153,0
+VO.US,D,20171121,000000,140.217,140.365,140.028,140.266,211594.7017882,0
+VO.US,D,20171122,000000,140.405,140.475,140.197,140.217,207704.05281701,0
+VO.US,D,20171124,000000,140.554,140.623,140.345,140.465,81569.676463184,0
+VO.US,D,20171127,000000,140.505,140.643,140.008,140.127,223030.97387414,0
+VO.US,D,20171128,000000,140.405,141.606,140.236,141.576,540949.26628915,0
+VO.US,D,20171129,000000,141.616,142.202,141.478,141.726,263178.28148218,0
+VO.US,D,20171130,000000,142.222,143.274,142.023,142.539,310321.30427374,0
+VO.US,D,20171201,000000,142.609,142.739,139.859,142.202,378171.48286335,0
+VO.US,D,20171204,000000,143.314,143.552,142.163,142.163,358200.5591124,0
+VO.US,D,20171205,000000,142.401,142.857,141.259,141.298,276606.71087202,0
+VO.US,D,20171206,000000,141.001,141.328,140.872,140.891,600717.00687879,0
+VO.US,D,20171207,000000,141.031,141.954,140.882,141.884,324034.75920303,0
+VO.US,D,20171208,000000,142.421,142.768,142.173,142.768,264505.7149132,0
+VO.US,D,20171211,000000,142.877,143.086,142.599,142.818,297840.60998146,0
+VO.US,D,20171212,000000,143.066,143.106,142.539,142.569,311437.2346543,0
+VO.US,D,20171213,000000,142.748,143.026,142.431,142.471,287491.06071197,0
+VO.US,D,20171214,000000,142.609,142.887,141.656,141.666,593358.71503733,0
+VO.US,D,20171215,000000,142.51,143.314,142.321,142.917,439728.94212288,0
+VO.US,D,20171218,000000,143.662,144.277,143.662,144.109,620025.2210716,0
+VO.US,D,20171219,000000,144.317,144.456,143.572,143.582,306161.74428124,0
+VO.US,D,20171220,000000,144.139,144.297,143.284,143.483,1625726.2546686,0
+VO.US,D,20171221,000000,143.94,144.109,143.612,143.821,311813.9115156,0
+VO.US,D,20171222,000000,143.87,144.099,143.572,143.959,398495.91885578,0
+VO.US,D,20171226,000000,143.9,144.357,143.9,144.169,252011.92757494,0
+VO.US,D,20171227,000000,144.347,144.505,144.049,144.217,351608.71403953,0
+VO.US,D,20171228,000000,144.515,144.903,144.019,144.794,1478687.3196697,0
+VO.US,D,20171229,000000,145.112,145.122,143.94,144.009,528161.38899501,0
+VO.US,D,20180102,000000,144.555,145.002,144.207,145.002,746232.11275701,0
+VO.US,D,20180103,000000,145.22,145.876,145.17,145.787,453016.36947908,0
+VO.US,D,20180104,000000,146.293,146.511,146.075,146.243,482348.82110662,0
+VO.US,D,20180105,000000,146.63,147.048,146.402,146.968,532316.92035798,0
+VO.US,D,20180108,000000,147.038,147.673,146.78,147.613,438294.75000924,0
+VO.US,D,20180109,000000,147.713,148.051,147.356,147.534,350576.37772178,0
+VO.US,D,20180110,000000,147.088,147.296,146.611,147.018,419367.24130727,0
+VO.US,D,20180111,000000,147.395,148.646,147.356,148.646,419033.87221344,0
+VO.US,D,20180112,000000,148.815,149.47,148.716,149.401,377101.88172241,0
+VO.US,D,20180116,000000,149.907,150.165,147.792,148.179,494207.0921361,0
+VO.US,D,20180117,000000,148.894,149.797,148.537,149.421,478105.66705131,0
+VO.US,D,20180118,000000,149.272,149.52,148.815,149.054,452382.86748507,0
+VO.US,D,20180119,000000,149.351,150.225,149.232,150.195,384002.92411191,0
+VO.US,D,20180122,000000,150.205,151.118,150.007,151.118,592794.70690275,0
+VO.US,D,20180123,000000,151.128,151.763,150.85,151.665,319529.7442281,0
+VO.US,D,20180124,000000,152.002,152.439,150.91,151.575,317637.29550511,0
+VO.US,D,20180125,000000,152.171,152.171,151.049,151.476,392164.92754516,0
+VO.US,D,20180126,000000,151.883,152.756,151.575,152.756,506587.07069006,0
+VO.US,D,20180129,000000,152.578,152.766,151.327,151.515,398968.27566849,0
+VO.US,D,20180130,000000,150.552,150.84,149.807,150.135,422878.19194501,0
+VO.US,D,20180131,000000,150.732,150.91,149.45,150.155,425826.14160556,0
+VO.US,D,20180201,000000,149.699,150.712,149.559,150.017,488122.85438434,0
+VO.US,D,20180202,000000,149.073,149.162,146.839,146.928,546712.22083567,0
+VO.US,D,20180205,000000,145.598,147.206,141.556,141.656,742767.4913589,0
+VO.US,D,20180206,000000,138.757,143.94,138.052,143.592,1083349.8463674,0
+VO.US,D,20180207,000000,143.264,145.29,142.818,143.234,629841.98408538,0
+VO.US,D,20180208,000000,143.532,144.069,138.369,138.419,567815.18948529,0
+VO.US,D,20180209,000000,139.66,141.021,135.758,140.048,952915.91514487,0
+VO.US,D,20180212,000000,140.822,142.559,139.829,141.766,754490.80329903,0
+VO.US,D,20180213,000000,141.249,142.471,140.862,142.242,507565.02050912,0
+VO.US,D,20180214,000000,141.448,144.794,141.229,144.615,526205.48935688,0
+VO.US,D,20180215,000000,145.479,146.153,144.099,146.153,426361.94933341,0
+VO.US,D,20180216,000000,145.707,147.098,145.628,146.095,293059.63388354,0
+VO.US,D,20180220,000000,145.34,146.481,145.34,145.34,703968.76748692,0
+VO.US,D,20180221,000000,145.618,147.028,144.585,144.585,317131.70249876,0
+VO.US,D,20180222,000000,145.082,145.915,144.039,144.387,295079.99159419,0
+VO.US,D,20180223,000000,145.21,146.541,144.764,146.541,285639.9054417,0
+VO.US,D,20180226,000000,146.988,147.336,146.045,147.246,406119.09308902,0
+VO.US,D,20180227,000000,147.356,147.911,145.419,145.449,373234.39737103,0
+VO.US,D,20180228,000000,146.025,146.383,144.099,144.119,257999.4782179,0
+VO.US,D,20180301,000000,144.039,144.794,141.874,142.877,414358.64764075,0
+VO.US,D,20180302,000000,141.974,144.327,141.616,144.079,360757.73170828,0
+VO.US,D,20180305,000000,143.552,146.303,143.522,145.985,307100.41496235,0
+VO.US,D,20180306,000000,146.561,147.108,145.707,147.038,532995.74443424,0
+VO.US,D,20180307,000000,145.896,147.306,145.896,147.078,763926.86082198,0
+VO.US,D,20180308,000000,147.584,147.713,146.7,147.524,329428.08698992,0
+VO.US,D,20180309,000000,148.438,149.817,148.081,149.807,378944.97973362,0
+VO.US,D,20180312,000000,150.027,150.195,149.401,149.739,231498.14599448,0
+VO.US,D,20180313,000000,150.562,150.572,148.805,149.063,427893.83571322,0
+VO.US,D,20180314,000000,149.699,149.807,148.169,148.418,240102.29151892,0
+VO.US,D,20180315,000000,148.696,148.736,147.445,147.861,254474.42737679,0
+VO.US,D,20180316,000000,147.991,148.944,147.991,148.586,232405.59479671,0
+VO.US,D,20180319,000000,147.961,148.081,146.095,147.018,269715.74005635,0
+VO.US,D,20180320,000000,147.544,147.693,147.018,147.296,1560335.5544087,0
+VO.US,D,20180321,000000,147.455,148.736,147.306,147.524,471039.45085096,0
+VO.US,D,20180322,000000,146.383,147.008,143.989,144.079,486382.48642622,0
+VO.US,D,20180323,000000,144.149,144.824,141.15,141.308,616407.51175125,0
+VO.US,D,20180326,000000,143.264,144.754,141.974,144.625,668108.92885905,0
+VO.US,D,20180327,000000,145.26,145.38,141.904,142.589,599740.06421712,0
+VO.US,D,20180328,000000,142.957,143.254,141.626,142.033,586252.21254166,0
+VO.US,D,20180329,000000,142.699,144.724,142.599,143.95,484281.55612493,0
+VO.US,D,20180402,000000,143.493,143.761,139.442,140.713,712578.95595567,0
+VO.US,D,20180403,000000,141.448,142.441,140.485,142.183,430134.76089078,0
+VO.US,D,20180404,000000,140.207,143.979,140.097,143.831,395972.98961093,0
+VO.US,D,20180405,000000,144.585,145.25,144.009,144.804,431188.24751357,0
+VO.US,D,20180406,000000,143.702,144.387,140.703,141.686,465058.95030968,0
+VO.US,D,20180409,000000,142.52,143.93,141.855,141.944,302803.88156574,0
+VO.US,D,20180410,000000,143.652,144.684,143.304,144.149,308824.66840235,0
+VO.US,D,20180411,000000,143.304,144.555,143.304,143.582,429269.61269863,0
+VO.US,D,20180412,000000,144.347,144.893,143.989,144.377,238883.63108528,0
+VO.US,D,20180413,000000,145.112,145.18,143.324,143.87,223102.48204834,0
+VO.US,D,20180416,000000,144.942,145.608,144.357,145.22,284380.95871273,0
+VO.US,D,20180417,000000,146.163,146.968,145.657,146.611,303229.90913882,0
+VO.US,D,20180418,000000,147.127,147.753,146.66,147.078,330217.69837833,0
+VO.US,D,20180419,000000,146.8,146.978,145.439,146.015,295542.27683306,0
+VO.US,D,20180420,000000,146.075,146.125,144.605,145.092,283962.98839872,0
+VO.US,D,20180423,000000,145.37,145.935,144.476,145.112,513119.49347731,0
+VO.US,D,20180424,000000,145.797,146.005,142.619,143.493,441750.30699091,0
+VO.US,D,20180425,000000,143.414,143.93,142.252,143.612,329486.50211814,0
+VO.US,D,20180426,000000,144.129,144.992,143.562,144.615,290054.27625215,0
+VO.US,D,20180427,000000,144.714,145.032,144.029,144.863,232985.71744942,0
+VO.US,D,20180430,000000,145.122,145.538,143.682,143.682,331777.78516486,0
+VO.US,D,20180501,000000,143.215,143.88,142.451,143.791,328887.24347516,0
+VO.US,D,20180502,000000,143.652,144.237,142.788,142.937,294896.68895045,0
+VO.US,D,20180503,000000,142.461,143.106,140.931,142.748,457177.94378635,0
+VO.US,D,20180504,000000,142.123,144.824,141.736,144.327,281626.38326976,0
+VO.US,D,20180507,000000,144.784,145.36,144.407,144.824,287176.82760842,0
+VO.US,D,20180508,000000,144.675,145.17,144.198,145.042,258773.98224556,0
+VO.US,D,20180509,000000,145.479,146.491,145.2,146.233,249679.35107551,0
+VO.US,D,20180510,000000,146.73,147.594,146.462,147.326,250311.84591215,0
+VO.US,D,20180511,000000,147.316,147.763,146.948,147.206,231234.27076008,0
+VO.US,D,20180514,000000,147.514,147.832,146.72,147.018,324947.24379218,0
+VO.US,D,20180515,000000,146.442,146.581,145.846,146.392,333368.08667289,0
+VO.US,D,20180516,000000,146.561,147.415,146.521,147.058,694187.25498154,0
+VO.US,D,20180517,000000,146.978,147.693,146.243,147.186,284896.62329292,0
+VO.US,D,20180518,000000,147.136,147.316,146.8,147.146,219620.73897471,0
+VO.US,D,20180521,000000,147.931,148.358,147.673,148.051,991393.35581161,0
+VO.US,D,20180522,000000,148.438,148.447,147.256,147.365,281851.98652359,0
+VO.US,D,20180523,000000,146.898,147.733,146.75,147.733,239255.27215967,0
+VO.US,D,20180524,000000,147.474,147.763,146.621,147.643,276983.38773334,0
+VO.US,D,20180525,000000,147.256,147.584,146.998,147.266,202234.18106899,0
+VO.US,D,20180529,000000,146.383,146.859,145.3,145.915,437387.301207,0
+VO.US,D,20180530,000000,146.74,148.041,146.64,147.683,259131.52311659,0
+VO.US,D,20180531,000000,147.524,147.603,146.035,146.303,404102.7640079,0
+VO.US,D,20180601,000000,147.166,147.871,146.918,147.683,256618.66544558,0
+VO.US,D,20180604,000000,148.051,148.299,147.594,148.249,285732.56392096,0
+VO.US,D,20180605,000000,148.338,148.805,148.149,148.766,252213.35905158,0
+VO.US,D,20180606,000000,149.054,149.877,148.656,149.877,279181.00514341,0
+VO.US,D,20180607,000000,149.967,150.324,148.944,149.51,315283.56870064,0
+VO.US,D,20180608,000000,149.401,150.255,149.172,150.225,256763.69610875,0
+VO.US,D,20180611,000000,150.344,150.77,150.076,150.483,235755.40025314,0
+VO.US,D,20180612,000000,150.692,151.387,150.522,151.188,324488.98718284,0
+VO.US,D,20180613,000000,151.397,151.476,150.522,150.522,292595.33432989,0
+VO.US,D,20180614,000000,151.009,151.367,150.712,151.078,680275.39004777,0
+VO.US,D,20180615,000000,150.642,151.128,150.007,151.128,661467.7330744,0
+VO.US,D,20180618,000000,150.185,151.406,150.155,151.347,583017.22302691,0
+VO.US,D,20180619,000000,150.095,150.722,149.45,150.642,332335.75035514,0
+VO.US,D,20180620,000000,151.088,151.486,150.84,151.277,343886.83838275,0
+VO.US,D,20180621,000000,151.198,151.267,149.887,150.115,263010.08619919,0
+VO.US,D,20180622,000000,150.88,150.88,150.017,150.125,373267.63356468,0
+VO.US,D,20180625,000000,149.549,149.549,147.296,148.011,375246.69782261,0
+VO.US,D,20180626,000000,148.309,148.726,147.703,148.239,305735.71670816,0
+VO.US,D,20180627,000000,148.626,149.172,146.621,146.65,403348.40312791,0
+VO.US,D,20180628,000000,146.571,147.783,145.935,147.445,348570.1202145,0
+VO.US,D,20180629,000000,148.041,148.864,147.633,147.663,269951.41488402,0
+VO.US,D,20180702,000000,146.78,147.822,146.402,147.763,360633.85135016,0
+VO.US,D,20180703,000000,148.388,148.746,147.534,147.733,237527.99724753,0
+VO.US,D,20180705,000000,148.438,148.954,147.663,148.954,232657.3841425,0
+VO.US,D,20180706,000000,148.984,150.414,148.756,150.235,336797.45756259,0
+VO.US,D,20180709,000000,150.86,151.466,150.652,151.426,1252922.9206575,0
+VO.US,D,20180710,000000,151.715,151.783,151.118,151.625,361534.25005071,0
+VO.US,D,20180711,000000,150.82,151.247,150.414,150.642,324680.34708564,0
+VO.US,D,20180712,000000,151.446,151.733,150.79,151.705,230447.68084382,0
+VO.US,D,20180713,000000,151.665,152.091,151.486,151.655,546630.64108764,0
+VO.US,D,20180716,000000,151.773,151.803,150.82,151.078,232136.6837754,0
+VO.US,D,20180717,000000,150.82,151.992,150.81,151.773,258359.03340369,0
+VO.US,D,20180718,000000,151.783,152.23,151.456,152.171,1062246.8777179,0
+VO.US,D,20180719,000000,151.853,152.618,151.565,152.3,426747.69061117,0
+VO.US,D,20180720,000000,152.151,152.151,151.675,151.733,251160.87958616,0
+VO.US,D,20180723,000000,151.715,152.062,151.426,151.923,226092.73231898,0
+VO.US,D,20180724,000000,152.419,152.488,150.712,151.118,263562.00844517,0
+VO.US,D,20180725,000000,151.029,152.468,150.99,152.34,493456.75988563,0
+VO.US,D,20180726,000000,152.488,153.184,152.478,152.975,239751.80074957,0
+VO.US,D,20180727,000000,153.035,153.054,150.87,151.426,200435.39798265,0
+VO.US,D,20180730,000000,151.426,151.525,150.155,150.334,197623.41456883,0
+VO.US,D,20180731,000000,150.83,151.725,150.702,151.426,263950.77119507,0
+VO.US,D,20180801,000000,151.138,151.327,150.245,150.602,258938.14889902,0
+VO.US,D,20180802,000000,149.739,151.665,149.709,151.585,242843.77391591,0
+VO.US,D,20180803,000000,151.655,151.893,151.188,151.893,527441.27146604,0
+VO.US,D,20180806,000000,151.783,152.528,151.555,152.459,254536.87113456,0
+VO.US,D,20180807,000000,152.717,152.955,152.468,152.786,249913.01158841,0
+VO.US,D,20180808,000000,152.756,152.756,152.171,152.459,208786.74700392,0
+VO.US,D,20180809,000000,152.618,153.203,152.508,152.578,204518.41401404,0
+VO.US,D,20180810,000000,151.773,152.171,151.337,151.635,472124.15935264,0
+VO.US,D,20180813,000000,151.803,152.012,150.652,150.85,246721.32984113,0
+VO.US,D,20180814,000000,151.297,152.33,151.297,152.032,475581.73064908,0
+VO.US,D,20180815,000000,151.277,151.277,149.759,150.503,353700.57992439,0
+VO.US,D,20180816,000000,151.267,152.201,151.108,151.655,263124.90214087,0
+VO.US,D,20180817,000000,151.515,152.658,151.426,152.488,235068.51891782,0
+VO.US,D,20180820,000000,152.786,153.353,152.608,153.164,195578.88508099,0
+VO.US,D,20180821,000000,153.402,154.216,153.402,153.869,235256.85734847,0
+VO.US,D,20180822,000000,153.651,153.928,153.392,153.571,336884.07309755,0
+VO.US,D,20180823,000000,153.561,153.829,153.025,153.253,505784.36625567,0
+VO.US,D,20180824,000000,153.869,154.554,153.829,154.484,188262.89384962,0
+VO.US,D,20180827,000000,155.08,155.705,155.08,155.309,231286.642944,0
+VO.US,D,20180828,000000,155.636,155.735,154.931,155.427,316914.15650399,0
+VO.US,D,20180829,000000,155.597,156.282,155.229,156.023,391686.52778815,0
+VO.US,D,20180830,000000,155.755,155.924,154.742,155.011,244086.60612675,0
+VO.US,D,20180831,000000,154.752,155.358,154.752,155.189,182676.19184516,0
+VO.US,D,20180904,000000,155.011,155.349,154.514,155.11,989803.05430358,0
+VO.US,D,20180905,000000,154.991,154.991,153.759,154.702,228672.06237728,0
+VO.US,D,20180906,000000,154.792,155.209,153.849,154.186,262182.20283022,0
+VO.US,D,20180907,000000,153.719,154.404,153.343,153.591,266490.82211543,0
+VO.US,D,20180910,000000,154.276,154.554,154.117,154.326,205596.07241402,0
+VO.US,D,20180911,000000,153.968,155.06,153.749,154.712,1197931.1203789,0
+VO.US,D,20180912,000000,154.574,155.04,153.869,154.882,229818.20747934,0
+VO.US,D,20180913,000000,155.517,155.815,155.08,155.427,245181.38620226,0
+VO.US,D,20180914,000000,155.577,155.944,155.269,155.884,483210.94782661,0
+VO.US,D,20180917,000000,155.765,155.914,154.504,154.604,243442.02540152,0
+VO.US,D,20180918,000000,154.802,155.636,154.742,155.397,307131.63684123,0
+VO.US,D,20180919,000000,155.397,155.825,155.001,155.04,348238.76543544,0
+VO.US,D,20180920,000000,155.547,156.103,155.397,155.914,224851.91442291,0
+VO.US,D,20180921,000000,156.43,156.599,155.884,155.934,196933.51176136,0
+VO.US,D,20180924,000000,155.755,155.755,154.842,155.11,251056.1352183,0
+VO.US,D,20180925,000000,155.467,155.467,154.882,155.021,189540.97656887,0
+VO.US,D,20180926,000000,155.229,155.517,154.057,154.196,253236.63095288,0
+VO.US,D,20180927,000000,154.326,154.872,154.117,154.216,344907.08881191,0
+VO.US,D,20180928,000000,153.899,154.891,153.899,154.514,803804.25025133,0
+VO.US,D,20181001,000000,155.149,155.229,153.819,154.147,357568.06427578,0
+VO.US,D,20181002,000000,154.087,154.365,153.313,153.461,392423.76699262,0
+VO.US,D,20181003,000000,154.147,154.336,153.551,153.749,537744.49149589,0
+VO.US,D,20181004,000000,153.363,153.491,151.416,152.161,404292.10959594,0
+VO.US,D,20181005,000000,152.23,152.717,150.344,151.267,328751.27722843,0
+VO.US,D,20181008,000000,150.86,151.168,149.719,150.722,405946.86917649,0
+VO.US,D,20181009,000000,150.433,151.009,149.937,150.056,910941.62404375,0
+VO.US,D,20181010,000000,149.699,149.729,145.25,145.39,564286.11001466,0
+VO.US,D,20181011,000000,144.595,145.797,141.964,142.471,921304.26635922,0
+VO.US,D,20181012,000000,144.575,144.863,142.252,143.93,936976.64239877,0
+VO.US,D,20181015,000000,143.94,145.21,143.215,144.089,380778.00617099,0
+VO.US,D,20181016,000000,145.072,147.385,144.476,147.256,1055410.2934008,0
+VO.US,D,20181017,000000,147.117,147.146,145.36,146.75,694967.8019535,0
+VO.US,D,20181018,000000,146.193,146.621,143.989,144.794,552485.24695602,0
+VO.US,D,20181019,000000,145.142,146.075,143.662,143.94,390247.29988759,0
+VO.US,D,20181022,000000,144.397,144.645,142.937,143.364,247611.65696786,0
+VO.US,D,20181023,000000,141.418,143.016,139.67,142.291,615722.64473068,0
+VO.US,D,20181024,000000,142.252,142.639,137.883,138.002,832043.93611812,0
+VO.US,D,20181025,000000,138.677,140.693,138.042,139.79,1436583.105266,0
+VO.US,D,20181026,000000,137.883,139.124,135.61,137.377,1084644.0436049,0
+VO.US,D,20181029,000000,139.442,140.266,135.47,137.099,798070.50326893,0
+VO.US,D,20181030,000000,137.277,140.018,137.168,139.889,828866.35457421,0
+VO.US,D,20181031,000000,141.269,142.877,141.229,141.616,601271.95059692,0
+VO.US,D,20181101,000000,141.994,144.099,141.546,143.91,575866.40560638,0
+VO.US,D,20181102,000000,145.012,145.32,142.341,143.404,765349.9742044,0
+VO.US,D,20181105,000000,143.662,144.407,142.877,144.139,1186734.5517502,0
+VO.US,D,20181106,000000,144.049,145.072,144.049,145.012,375731.14052391,0
+VO.US,D,20181107,000000,146.135,147.286,145.508,147.256,331376.93652635,0
+VO.US,D,20181108,000000,146.74,147.306,146.353,146.829,324697.46876116,0
+VO.US,D,20181109,000000,145.876,146.065,144.357,145.37,264515.78648703,0
+VO.US,D,20181112,000000,145.23,145.3,142.619,142.857,322945.01491443,0
+VO.US,D,20181113,000000,143.264,144.437,142.5,142.907,316212.16780793,0
+VO.US,D,20181114,000000,144.009,144.437,141.249,142.043,372778.15507645,0
+VO.US,D,20181115,000000,141.13,143.831,141.13,143.552,472344.72681956,0
+VO.US,D,20181116,000000,142.917,144.347,142.768,143.93,262701.89603993,0
+VO.US,D,20181119,000000,143.662,143.9,140.981,141.338,481290.2986969,0
+VO.US,D,20181120,000000,139.532,140.485,138.529,139.095,741117.76756526,0
+VO.US,D,20181121,000000,139.958,141.338,139.81,140.395,528206.71107725,0
+VO.US,D,20181123,000000,139.432,140.971,139.432,140.197,145885.73979523,0
+VO.US,D,20181126,000000,141.378,142.411,141.298,142.351,1155155.1320007,0
+VO.US,D,20181127,000000,141.865,142.331,141.328,141.884,575361.81975741,0
+VO.US,D,20181128,000000,142.51,144.704,141.646,144.694,879976.57029809,0
+VO.US,D,20181129,000000,144.139,145.122,143.414,144.257,920073.52003698,0
+VO.US,D,20181130,000000,144.217,145.052,143.88,144.923,550274.53649996,0
+VO.US,D,20181203,000000,146.978,147.236,145.588,146.73,362728.73870715,0
+VO.US,D,20181204,000000,146.541,146.71,141.874,142.053,551477.08241546,0
+VO.US,D,20181206,000000,139.968,141.865,137.962,141.865,832678.44526952,0
+VO.US,D,20181207,000000,141.616,142.629,138.032,138.608,672981.55627884,0
+VO.US,D,20181210,000000,138.509,138.945,136.066,138.389,1543051.726556,0
+VO.US,D,20181211,000000,140.117,140.515,137.496,138.161,963093.24050183,0
+VO.US,D,20181212,000000,139.889,140.743,139.005,139.055,766298.71645936,0
+VO.US,D,20181213,000000,139.452,139.73,137.654,138.141,865072.6553419,0
+VO.US,D,20181214,000000,137.158,137.972,135.868,136.294,1029611.9570309,0
+VO.US,D,20181217,000000,135.708,136.235,132.382,133.057,1269685.0409857,0
+VO.US,D,20181218,000000,134.06,134.686,132.144,132.998,1517016.708201,0
+VO.US,D,20181219,000000,133.067,134.935,130.178,130.933,2110610.0909086,0
+VO.US,D,20181220,000000,130.338,130.983,127.16,128.699,2236076.7219174,0
+VO.US,D,20181221,000000,129.007,130.376,125.859,126.147,2083383.6053694,0
+VO.US,D,20181224,000000,125.432,125.701,122.86,122.92,1623026.0657242,0
+VO.US,D,20181226,000000,123.615,128.669,122.513,128.63,2479306.2371111,0
+VO.US,D,20181227,000000,126.862,129.791,125.293,129.771,2680506.0675476,0
+VO.US,D,20181228,000000,130.386,131.211,128.738,129.403,2411162.9757229,0
+VO.US,D,20181231,000000,130.298,130.694,129.037,130.694,2191770.8614743,0
+VO.US,D,20190102,000000,128.868,130.863,128.362,130.308,667252.84508335,0
+VO.US,D,20190103,000000,129.771,129.841,127.399,127.735,892054.40163711,0
+VO.US,D,20190104,000000,129.603,132.402,129.375,131.926,706697.15683794,0
+VO.US,D,20190107,000000,132.006,134.607,131.618,133.663,3551160.389107,0
+VO.US,D,20190108,000000,134.983,135.361,133.564,135.282,660023.46938694,0
+VO.US,D,20190109,000000,135.878,136.881,135.52,136.453,454368.98184469,0
+VO.US,D,20190110,000000,135.6,137.337,135.301,137.267,510204.78001041,0
+VO.US,D,20190111,000000,136.612,137.486,136.404,137.327,666005.98424298,0
+VO.US,D,20190114,000000,136.284,136.959,135.778,136.414,700931.18081927,0
+VO.US,D,20190115,000000,136.642,137.942,136.642,137.774,1125081.4125392,0
+VO.US,D,20190116,000000,137.962,138.657,137.764,138.26,942114.15221034,0
+VO.US,D,20190117,000000,137.774,139.988,137.536,139.522,531749.89075125,0
+VO.US,D,20190118,000000,140.535,141.795,140.177,141.666,627251.57529587,0
+VO.US,D,20190122,000000,140.812,140.961,138.925,139.7,1676689.4254145,0
+VO.US,D,20190123,000000,140.345,140.653,138.429,139.69,468143.87337434,0
+VO.US,D,20190124,000000,139.64,140.703,139.313,140.505,1067236.3353941,0
+VO.US,D,20190125,000000,141.696,142.401,141.518,142.193,593978.11682798,0
+VO.US,D,20190128,000000,141.08,141.726,140.663,141.626,826050.34253086,0
+VO.US,D,20190129,000000,141.914,142.004,141.07,141.626,626295.78293924,0
+VO.US,D,20190130,000000,142.341,143.9,141.518,143.464,560899.03973505,0
+VO.US,D,20190131,000000,143.344,144.665,143.205,144.407,586415.37203773,0
+VO.US,D,20190201,000000,144.724,145.112,144.139,144.962,609225.47245184,0
+VO.US,D,20190204,000000,145.042,145.807,144.446,145.807,520638.93050009,0
+VO.US,D,20190205,000000,146.005,146.501,145.657,146.373,425165.4463622,0
+VO.US,D,20190206,000000,146.333,146.611,145.846,146.253,625464.87809812,0
+VO.US,D,20190207,000000,145.469,146.095,144.466,145.538,425942.971862,0
+VO.US,D,20190208,000000,144.853,145.905,144.456,145.905,311225.73160384,0
+VO.US,D,20190211,000000,146.313,146.531,145.876,146.353,350665.0075715,0
+VO.US,D,20190212,000000,147.246,148.279,147.136,147.981,647670.68408232,0
+VO.US,D,20190213,000000,148.497,148.844,147.951,148.537,331454.48764486,0
+VO.US,D,20190214,000000,147.763,148.894,147.564,148.279,455096.14947533,0
+VO.US,D,20190215,000000,149.292,149.857,149.054,149.857,440785.45021783,0
+VO.US,D,20190219,000000,149.361,150.532,149.331,150.185,493573.59014207,0
+VO.US,D,20190220,000000,150.314,150.81,150.036,150.562,457129.60023196,0
+VO.US,D,20190221,000000,150.334,150.334,149.401,149.957,351865.53917225,0
+VO.US,D,20190222,000000,150.423,151,150.155,150.9,324117.34610845,0
+VO.US,D,20190225,000000,151.753,151.992,150.79,150.92,425990.30825902,0
+VO.US,D,20190226,000000,150.81,151.078,150.374,150.443,421339.25546353,0
+VO.US,D,20190227,000000,150.155,150.91,149.877,150.82,290739.14327271,0
+VO.US,D,20190228,000000,150.652,151.049,150.205,150.552,454585.52068206,0
+VO.US,D,20190301,000000,151.575,151.933,150.552,151.575,359537.05695988,0
+VO.US,D,20190304,000000,152.022,152.28,149.172,150.592,568535.30701427,0
+VO.US,D,20190305,000000,150.622,150.722,149.997,150.205,382116.51833323,0
+VO.US,D,20190306,000000,150.155,150.155,148.716,148.766,306592.80764124,0
+VO.US,D,20190307,000000,148.656,148.656,147.266,147.812,344563.64814425,0
+VO.US,D,20190308,000000,146.73,147.455,146.392,147.395,508525.84865266,0
+VO.US,D,20190311,000000,147.812,149.5,147.783,149.431,273704.08329373,0
+VO.US,D,20190312,000000,149.719,150.364,149.549,150.036,294047.65527644,0
+VO.US,D,20190313,000000,150.572,151.466,150.483,150.85,313821.17618027,0
+VO.US,D,20190314,000000,150.83,150.85,150.304,150.572,554551.93390629,0
+VO.US,D,20190315,000000,150.82,151.685,150.78,151.098,471438.2851747,0
+VO.US,D,20190318,000000,151.535,152.161,151.158,151.933,473885.67761581,0
+VO.US,D,20190319,000000,152.468,152.746,151.188,151.675,490737.43495106,0
+VO.US,D,20190320,000000,151.555,151.963,149.967,150.77,404112.83558173,0
+VO.US,D,20190321,000000,150.414,153.392,150.414,153.094,571262.6892079,0
+VO.US,D,20190322,000000,152.36,152.558,149.887,149.947,508788.71672967,0
+VO.US,D,20190325,000000,149.827,150.602,149.063,149.937,492872.60860339,0
+VO.US,D,20190326,000000,151,151.665,150.255,151.178,324722.64769574,0
+VO.US,D,20190327,000000,151.158,151.635,149.639,150.632,328734.15555291,0
+VO.US,D,20190328,000000,151.009,151.733,150.473,151.565,303283.28848013,0
+VO.US,D,20190329,000000,152.468,152.766,151.992,152.588,460918.52630746,0
+VO.US,D,20190401,000000,153.581,154.434,153.431,154.346,1732693.4188632,0
+VO.US,D,20190402,000000,154.424,154.524,153.829,154.395,680913.92782871,0
+VO.US,D,20190403,000000,155.239,155.626,154.594,154.961,830925.99142281,0
+VO.US,D,20190404,000000,155.12,155.279,154.424,155.12,621879.39781402,0
+VO.US,D,20190405,000000,155.557,156.282,155.407,156.282,532295.77005293,0
+VO.US,D,20190408,000000,156.004,156.322,155.477,156.312,1059269.7204931,0
+VO.US,D,20190409,000000,155.755,155.755,154.882,155.159,461078.66433139,0
+VO.US,D,20190410,000000,155.457,156.122,155.329,156.033,1253840.4410336,0
+VO.US,D,20190411,000000,156.36,156.51,155.884,156.41,412869.06187103,0
+VO.US,D,20190412,000000,157.333,157.691,156.937,157.691,602112.92701187,0
+VO.US,D,20190415,000000,157.791,157.84,157.175,157.423,367879.3415647,0
+VO.US,D,20190416,000000,157.93,157.999,156.718,157.095,544437.05230708,0
+VO.US,D,20190417,000000,157.701,157.701,155.755,155.904,932981.24905973,0
+VO.US,D,20190418,000000,156.262,156.45,155.417,156.35,420162.89563998,0
+VO.US,D,20190422,000000,155.934,156.322,155.815,156.282,357631.51519092,0
+VO.US,D,20190423,000000,156.53,158.058,156.49,157.96,391801.34372982,0
+VO.US,D,20190424,000000,157.89,158.386,157.771,157.98,386580.23985546,0
+VO.US,D,20190425,000000,157.483,157.483,156.004,156.778,368172.4243632,0
+VO.US,D,20190426,000000,156.808,157.84,156.57,157.84,254668.80875176,0
+VO.US,D,20190429,000000,157.92,158.128,157.562,157.731,574022.30043779,0
+VO.US,D,20190430,000000,157.91,158.396,156.967,158.268,314292.5258356,0
+VO.US,D,20190501,000000,158.585,158.754,156.54,156.54,418811.29043176,0
+VO.US,D,20190502,000000,156.37,157.323,155.676,156.897,541500.18137775,0
+VO.US,D,20190503,000000,157.503,158.356,157.413,158.278,345078.30556705,0
+VO.US,D,20190506,000000,155.864,157.89,155.597,157.651,440050.22532811,0
+VO.US,D,20190507,000000,156.172,156.609,153.918,155.001,475124.48119711,0
+VO.US,D,20190508,000000,154.792,155.815,154.464,154.951,385524.73891789,0
+VO.US,D,20190509,000000,153.779,155.05,152.698,154.832,343011.61861677,0
+VO.US,D,20190510,000000,154.196,155.795,152.37,155.417,457904.10425962,0
+VO.US,D,20190513,000000,152.658,152.995,150.642,151.456,412714.96679141,0
+VO.US,D,20190514,000000,151.903,153.789,151.843,153.035,392208.23531263,0
+VO.US,D,20190515,000000,152.111,154.028,151.803,153.671,306647.19413993,0
+VO.US,D,20190516,000000,153.958,155.666,153.948,154.842,241393.46728415,0
+VO.US,D,20190517,000000,153.739,155.209,153.651,153.829,277523.22409071,0
+VO.US,D,20190520,000000,152.936,153.412,152.191,152.698,298634.2499994,0
+VO.US,D,20190521,000000,153.471,154.692,153.471,154.444,446007.56124958,0
+VO.US,D,20190522,000000,153.899,154.306,153.521,153.759,210068.8583527,0
+VO.US,D,20190523,000000,152.468,152.468,150.82,151.625,354375.37537112,0
+VO.US,D,20190524,000000,152.34,152.806,151.495,152.022,248274.36652598,0
+VO.US,D,20190528,000000,152.23,152.786,150.682,150.732,235803.74380754,0
+VO.US,D,20190529,000000,149.997,150.185,148.815,149.49,402568.86331333,0
+VO.US,D,20190530,000000,149.947,150.84,149.351,149.997,363554.60776136,0
+VO.US,D,20190531,000000,148.398,149.262,147.951,148.696,410611.01501796,0
+VO.US,D,20190603,000000,148.736,149.807,148.219,149.044,577807.19788376,0
+VO.US,D,20190604,000000,150.354,152.33,150.105,152.25,478095.59547747,0
+VO.US,D,20190605,000000,153.084,153.739,151.853,153.719,441570.02581932,0
+VO.US,D,20190606,000000,153.879,154.911,153.343,154.544,309581.04359711,0
+VO.US,D,20190607,000000,155.1,156.083,155.1,155.427,222455.88700834,0
+VO.US,D,20190610,000000,156.232,157.046,156.023,156.182,799872.30782743,0
+VO.US,D,20190611,000000,157.185,157.373,155.219,155.805,293464.51115157,0
+VO.US,D,20190612,000000,155.685,156.043,155.309,155.685,238660.04214622,0
+VO.US,D,20190613,000000,156.302,156.629,155.874,156.48,275892.63628736,0
+VO.US,D,20190614,000000,156.39,156.39,155.676,155.994,236342.57300754,0
+VO.US,D,20190617,000000,156.232,156.53,155.845,155.924,218646.81778518,0
+VO.US,D,20190618,000000,156.857,158.258,156.708,157.403,392704.76390253,0
+VO.US,D,20190619,000000,157.553,158.535,157.363,158.346,305285.51735787,0
+VO.US,D,20190620,000000,159.806,159.955,158.326,159.439,305414.43350292,0
+VO.US,D,20190621,000000,159.309,159.499,158.555,158.783,297575.72758969,0
+VO.US,D,20190624,000000,159.041,159.151,158.029,158.078,251355.26096111,0
+VO.US,D,20190625,000000,158.326,158.326,156.718,156.728,285029.5680675,0
+VO.US,D,20190626,000000,157.275,157.602,156.332,156.332,289145.82029253,0
+VO.US,D,20190627,000000,156.798,157.82,156.798,157.661,268743.8331816,0
+VO.US,D,20190628,000000,158.148,159.231,158.019,159.221,300715.03715304,0
+VO.US,D,20190701,000000,161.047,161.246,159.578,160.352,543626.29061363,0
+VO.US,D,20190702,000000,160.382,160.511,159.756,160.352,476231.34716122,0
+VO.US,D,20190703,000000,160.839,161.782,160.65,161.782,282954.82385817,0
+VO.US,D,20190705,000000,161.037,161.722,160.114,161.722,247524.03427553,0
+VO.US,D,20190708,000000,161.117,161.415,160.481,160.819,242579.89868152,0
+VO.US,D,20190709,000000,160.124,161.425,160.084,161.375,1548091.5421015,0
+VO.US,D,20190710,000000,161.931,162.209,161.147,161.494,576019.49352862,0
+VO.US,D,20190711,000000,161.742,161.742,160.859,161.633,282322.32902153,0
+VO.US,D,20190712,000000,161.931,162.765,161.772,162.755,225283.9849403,0
+VO.US,D,20190715,000000,162.963,162.963,162.17,162.517,266979.29344628,0
+VO.US,D,20190716,000000,162.487,162.656,161.882,162.07,225166.14752646,0
+VO.US,D,20190717,000000,162.09,162.09,161.077,161.077,210402.22744653,0
+VO.US,D,20190718,000000,160.849,162.04,160.571,161.692,1477643.9046207,0
+VO.US,D,20190719,000000,162.239,162.437,160.729,160.749,233809.57218885,0
+VO.US,D,20190722,000000,161.087,161.345,160.71,160.869,431109.68923769,0
+VO.US,D,20190723,000000,161.454,162.11,160.958,162.11,243644.46403554,0
+VO.US,D,20190724,000000,161.862,163.42,161.862,163.391,290668.64225589,0
+VO.US,D,20190725,000000,162.895,162.895,161.852,162.17,362694.49535612,0
+VO.US,D,20190726,000000,162.577,163.291,162.427,163.212,374350.32775159,0
+VO.US,D,20190729,000000,163.182,163.291,162.258,162.596,455578.57786187,0
+VO.US,D,20190730,000000,161.792,162.795,161.464,162.795,799076.65349472,0
+VO.US,D,20190731,000000,162.805,163.152,160.004,161.315,974166.93592982,0
+VO.US,D,20190801,000000,161.057,162.13,158.635,159.27,577866.62016936,0
+VO.US,D,20190802,000000,158.615,158.803,156.897,157.721,329729.22704749,0
+VO.US,D,20190805,000000,155.289,156.142,151.903,153.124,641706.29805917,0
+VO.US,D,20190806,000000,154.186,155.249,153.313,155.12,494094.29050918,0
+VO.US,D,20190807,000000,153.591,156.083,152.628,155.745,486326.08561277,0
+VO.US,D,20190808,000000,156.54,158.893,156.36,158.893,295557.38419381,0
+VO.US,D,20190809,000000,158.307,158.516,156.758,157.562,350651.91452552,0
+VO.US,D,20190812,000000,156.678,156.808,154.971,155.557,422971.85758164,0
+VO.US,D,20190813,000000,155.309,158.366,154.862,157.503,309450.1131373,0
+VO.US,D,20190814,000000,155.139,155.269,152.707,152.866,456997.66261477,0
+VO.US,D,20190815,000000,153.333,153.621,152.151,153.084,514674.54447693,0
+VO.US,D,20190816,000000,153.948,155.695,153.948,155.397,429039.98081526,0
+VO.US,D,20190819,000000,157.135,157.572,156.58,157.026,596148.54098872,0
+VO.US,D,20190820,000000,156.758,156.927,155.984,156.043,276138.38268885,0
+VO.US,D,20190821,000000,157.265,157.622,156.857,157.413,265512.87229638,0
+VO.US,D,20190822,000000,157.85,158.128,156.37,157.295,296853.59574595,0
+VO.US,D,20190823,000000,156.55,157.553,152.796,153.382,448135.68480023,0
+VO.US,D,20190826,000000,154.614,154.712,153.521,154.574,478995.99417803,0
+VO.US,D,20190827,000000,155.477,155.715,153.501,153.899,401017.84094324,0
+VO.US,D,20190828,000000,153.551,155.04,153.174,154.882,292416.06031569,0
+VO.US,D,20190829,000000,156.44,157.215,155.934,156.907,381408.48669286,0
+VO.US,D,20190830,000000,157.721,157.721,156.312,156.847,257268.28195772,0
+VO.US,D,20190903,000000,155.765,156.42,155.13,155.964,409904.99769236,0
+VO.US,D,20190904,000000,157.285,157.711,156.837,157.711,243768.34439367,0
+VO.US,D,20190905,000000,159.111,160.124,159.111,159.518,321604.48843743,0
+VO.US,D,20190906,000000,159.836,160.382,159.528,159.776,384507.50996089,0
+VO.US,D,20190909,000000,160.292,160.352,159.071,159.657,239716.55024116,0
+VO.US,D,20190910,000000,159.28,159.876,158.356,159.826,346616.23489115,0
+VO.US,D,20190911,000000,160.064,160.997,159.518,160.997,208403.02004093,0
+VO.US,D,20190912,000000,161.435,161.94,160.948,161.335,390560.52583375,0
+VO.US,D,20190913,000000,161.663,162,161.057,161.206,316453.88557988,0
+VO.US,D,20190916,000000,160.869,161.802,160.571,161.712,321805.91991407,0
+VO.US,D,20190917,000000,161.564,162.378,161.435,162.278,364685.64550266,0
+VO.US,D,20190918,000000,162.1,162.1,160.442,161.95,253857.03990092,0
+VO.US,D,20190919,000000,162.308,162.477,161.395,161.534,309718.01700122,0
+VO.US,D,20190920,000000,161.792,162.04,160.352,160.859,579751.01163328,0
+VO.US,D,20190923,000000,160.561,161.534,160.452,161.097,202231.15959685,0
+VO.US,D,20190924,000000,161.623,161.772,159.329,159.965,386001.12436013,0
+VO.US,D,20190925,000000,159.926,161.087,159.101,160.829,382400.53671529,0
+VO.US,D,20190926,000000,160.958,160.958,159.776,160.511,228788.89263374,0
+VO.US,D,20190927,000000,160.879,161.057,158.506,159.409,310046.35030814,0
+VO.US,D,20190930,000000,159.717,160.501,159.657,160.164,248312.63850654,0
+VO.US,D,20191001,000000,160.64,160.869,157.771,157.96,397882.56000942,0
+VO.US,D,20191002,000000,157.046,157.046,154.584,155.299,517302.21808964,0
+VO.US,D,20191003,000000,155.169,156.649,153.551,156.619,383752.14192351,0
+VO.US,D,20191004,000000,157.026,158.426,156.698,158.376,282210.534552,0
+VO.US,D,20191007,000000,157.989,158.783,157.393,157.691,249568.56376336,0
+VO.US,D,20191008,000000,156.629,156.629,154.911,154.931,441129.89804288,0
+VO.US,D,20191009,000000,155.964,156.828,155.725,156.35,323318.67030359,0
+VO.US,D,20191010,000000,156.282,157.681,156.053,157.195,437637.07623803,0
+VO.US,D,20191011,000000,158.953,160.491,158.953,159.309,486286.80647482,0
+VO.US,D,20191014,000000,158.963,159.161,158.526,158.963,207843.04053588,0
+VO.US,D,20191015,000000,159.429,160.551,159.121,160.204,280353.33633743,0
+VO.US,D,20191016,000000,159.876,160.282,159.449,159.806,385796.67141135,0
+VO.US,D,20191017,000000,160.571,160.997,160.154,160.462,975915.36114701,0
+VO.US,D,20191018,000000,160.144,160.601,159.399,160.332,1188695.4871752,0
+VO.US,D,20191021,000000,161.246,161.534,160.919,161.454,593241.88478088,0
+VO.US,D,20191022,000000,161.673,161.732,160.729,160.789,284451.45972956,0
+VO.US,D,20191023,000000,160.541,161.285,160.273,161.246,370413.34954076,0
+VO.US,D,20191024,000000,161.594,161.692,160.919,161.554,491778.83568527,0
+VO.US,D,20191025,000000,161.514,162.467,161.415,162.03,305018.62065134,0
+VO.US,D,20191028,000000,162.675,163.113,162.507,162.517,289757.16482411,0
+VO.US,D,20191029,000000,162.239,163.172,162.13,162.685,269943.35762495,0
+VO.US,D,20191030,000000,162.735,163.003,161.802,162.865,370806.1409202,0
+VO.US,D,20191031,000000,162.665,162.665,161.107,161.931,395813.85874439,0
+VO.US,D,20191101,000000,162.785,163.748,162.646,163.708,382418.66554819,0
+VO.US,D,20191104,000000,164.651,165.327,163.966,164.244,352092.14958347,0
+VO.US,D,20191105,000000,164.443,164.831,163.648,163.848,282983.02426489,0
+VO.US,D,20191106,000000,163.619,163.788,162.785,163.361,249264.40223364,0
+VO.US,D,20191107,000000,164.205,164.473,163.251,163.569,353805.32429223,0
+VO.US,D,20191108,000000,163.291,163.887,162.735,163.887,263074.54427171,0
+VO.US,D,20191111,000000,163.013,163.798,162.795,163.668,288218.22834263,0
+VO.US,D,20191112,000000,163.887,164.373,163.46,163.738,300913.44715752,0
+VO.US,D,20191113,000000,163.212,164.225,162.895,163.976,429984.69444068,0
+VO.US,D,20191114,000000,163.838,164.403,163.678,164.354,639567.0957773,0
+VO.US,D,20191115,000000,165.168,165.526,164.721,165.526,636543.60931302,0
+VO.US,D,20191118,000000,165.476,165.794,165.188,165.704,763588.45594123,0
+VO.US,D,20191119,000000,166.022,166.389,165.247,166.042,707410.22426523,0
+VO.US,D,20191120,000000,165.654,166.329,164.771,165.754,822803.26712751,0
+VO.US,D,20191121,000000,165.872,165.872,164.731,164.939,896767.89819036,0
+VO.US,D,20191122,000000,165.416,165.575,164.711,165.356,921382.8246351,0
+VO.US,D,20191125,000000,166.032,167.064,165.992,167.025,777722.90265669,0
+VO.US,D,20191126,000000,166.935,167.492,166.617,167.442,330197.55523066,0
+VO.US,D,20191127,000000,167.938,168.107,167.472,168.107,243054.269809,0
+VO.US,D,20191129,000000,167.819,167.888,167.015,167.144,200821.1392604,0
+VO.US,D,20191202,000000,167.312,167.61,165.516,165.594,857087.9116081,0
+VO.US,D,20191203,000000,164.106,164.621,163.371,164.513,805545.62536684,0
+VO.US,D,20191204,000000,165.217,166.309,164.999,165.604,327615.20370021,0
+VO.US,D,20191205,000000,165.892,166.101,165.356,165.962,828224.79532113,0
+VO.US,D,20191206,000000,167.184,167.61,166.985,167.184,1079889.2535989,0
+VO.US,D,20191209,000000,167.054,167.263,166.577,166.577,813607.92021914,0
+VO.US,D,20191210,000000,166.637,166.945,166.131,166.469,988316.49000602,0
+VO.US,D,20191211,000000,166.767,166.925,166.29,166.777,642898.77240084,0
+VO.US,D,20191212,000000,166.816,168.445,166.529,168.017,942878.58466417,0
+VO.US,D,20191213,000000,167.988,168.752,167.184,167.72,716509.89122219,0
+VO.US,D,20191216,000000,168.871,169.318,168.196,168.931,418078.07985681,0
+VO.US,D,20191217,000000,169.179,169.179,168.593,168.703,520536.200447,0
+VO.US,D,20191218,000000,168.99,169.14,168.673,168.971,718869.66097097,0
+VO.US,D,20191219,000000,169.238,169.805,169.03,169.696,353895.96845672,0
+VO.US,D,20191220,000000,170.361,170.807,170.152,170.798,409261.42412452,0
+VO.US,D,20191223,000000,171.165,171.194,170.549,170.639,347031.18373302,0
+VO.US,D,20191224,000000,170.956,170.956,170.569,170.877,250093.29275999,0
+VO.US,D,20191226,000000,171.234,171.364,170.887,171.344,259670.35231659,0
+VO.US,D,20191227,000000,171.661,171.661,170.857,171.066,358372.78302493,0
+VO.US,D,20191230,000000,171.384,171.384,170.093,170.46,473517.05801357,0
+VO.US,D,20191231,000000,170.172,171.224,170.113,171.214,348159.20000217,0
+VO.US,D,20200102,000000,172.138,172.297,170.688,171.84,1812285.0382259,0
+VO.US,D,20200103,000000,170.152,171.294,170.103,171.056,406148.30065312,0
+VO.US,D,20200106,000000,170.083,171.304,170.083,171.304,425807.00561528,0
+VO.US,D,20200107,000000,171.145,171.612,170.728,171.254,273463.37267914,0
+VO.US,D,20200108,000000,171.264,172.396,171.165,171.562,662800.20229235,0
+VO.US,D,20200109,000000,172.495,172.764,172.089,172.674,456025.75574,0
+VO.US,D,20200110,000000,172.962,172.982,172.118,172.406,418762.94687737,0
+VO.US,D,20200113,000000,172.764,173.647,172.416,173.647,368289.25461965,0
+VO.US,D,20200114,000000,173.488,174.352,172.625,173.865,330589.33945272,0
+VO.US,D,20200115,000000,173.766,174.988,173.448,174.392,399076.04150849,0
+VO.US,D,20200116,000000,175.216,176.209,175.126,176.209,1848912.3307797,0
+VO.US,D,20200117,000000,176.497,176.536,176.069,176.388,770688.9154926,0
+VO.US,D,20200121,000000,175.851,176.457,175.733,175.981,606158.67822008,0
+VO.US,D,20200122,000000,176.447,177.112,175.921,176.069,687119.02446644,0
+VO.US,D,20200123,000000,175.733,176.814,174.799,176.784,517617.45835057,0
+VO.US,D,20200124,000000,176.984,177.013,174.163,175.096,865271.06534638,0
+VO.US,D,20200127,000000,172.337,173.12,171.919,172.465,647766.36403372,0
+VO.US,D,20200128,000000,173.21,174.58,172.793,174.005,336667.53426017,0
+VO.US,D,20200129,000000,174.481,174.531,173.29,173.32,700401.41603572,0
+VO.US,D,20200130,000000,172.109,173.786,171.622,173.627,463895.68353212,0
+VO.US,D,20200131,000000,173.002,173.032,170.301,170.798,506437.00423996,0
+VO.US,D,20200203,000000,171.661,173.092,171.542,172.157,393131.798633,0
+VO.US,D,20200204,000000,174.055,174.968,174.015,174.58,427370.11387397,0
+VO.US,D,20200205,000000,175.991,176.219,175.424,176.119,358193.50901072,0
+VO.US,D,20200206,000000,176.656,176.784,176.04,176.119,362670.32357893,0
+VO.US,D,20200207,000000,175.593,175.593,174.58,174.858,460576.09279718,0
+VO.US,D,20200210,000000,174.481,175.831,174.412,175.791,306846.61130179,0
+VO.US,D,20200211,000000,176.536,177.579,176.536,177.043,536337.49263161,0
+VO.US,D,20200212,000000,177.867,178.155,177.44,178.055,1540730.2287878,0
+VO.US,D,20200213,000000,177.43,178.492,177.162,178.344,1163335.2642669,0
+VO.US,D,20200214,000000,178.522,178.73,177.937,178.642,1113709.5985258,0
+VO.US,D,20200218,000000,178.234,178.472,177.489,178.264,457617.06440542,0
+VO.US,D,20200219,000000,178.9,179.435,178.244,178.91,450362.50977442,0
+VO.US,D,20200220,000000,178.87,179.455,177.162,178.999,394620.37724532,0
+VO.US,D,20200221,000000,178.244,178.244,176.606,176.994,497125.83423253,0
+VO.US,D,20200224,000000,172.475,172.962,170.946,171.84,768311.01691094,0
+VO.US,D,20200225,000000,172.555,172.962,165.853,166.24,957536.75321887,0
+VO.US,D,20200226,000000,166.875,168.503,164.254,164.413,961682.213008,0
+VO.US,D,20200227,000000,161.454,163.926,157.721,157.791,1172125.7339073,0
+VO.US,D,20200228,000000,152.181,156.152,151.098,155.815,2404408.9783114,0
+VO.US,D,20200302,000000,156.837,161.792,154.792,161.683,1386718.7432252,0
+VO.US,D,20200303,000000,161.922,164.602,156.678,158.288,1028176.7577598,0
+VO.US,D,20200304,000000,161.117,164.145,159.598,164.116,1120657.9773123,0
+VO.US,D,20200305,000000,160.292,161.712,157.533,158.923,995246.73995963,0
+VO.US,D,20200306,000000,153.988,156.44,151.476,155.169,1747330.4371129,0
+VO.US,D,20200309,000000,144.237,150.94,140.663,141.468,1710440.276482,0
+VO.US,D,20200310,000000,146.8,148.021,140.177,148.021,2773817.1847837,0
+VO.US,D,20200311,000000,143.989,144.635,138.062,139.918,1996108.3823305,0
+VO.US,D,20200312,000000,130.03,134.577,125.571,125.879,3372167.3718122,0
+VO.US,D,20200313,000000,134.239,135.003,124.926,134.617,4100060.1557789,0
+VO.US,D,20200316,000000,120.379,126.704,117.867,117.946,3167496.8770332,0
+VO.US,D,20200317,000000,120.349,126.008,116.029,125.551,2583314.3729139,0
+VO.US,D,20200318,000000,117.37,119.534,109.228,115.007,2720599.9958143,0
+VO.US,D,20200319,000000,114.669,119.425,110.38,117.202,3047186.8918263,0
+VO.US,D,20200320,000000,118.373,120.468,111.572,111.929,3096265.6711083,0
+VO.US,D,20200323,000000,111.015,111.929,106.29,108.533,3847595.0073815,0
+VO.US,D,20200324,000000,114.183,120.716,114.034,120.339,2447479.0566454,0
+VO.US,D,20200325,000000,121.719,128.282,118.651,123.595,4878689.5000805,0
+VO.US,D,20200326,000000,124.748,131.111,124.082,130.357,2603702.2598215,0
+VO.US,D,20200327,000000,126.326,130.168,124.748,126.684,2235855.1472931,0
+VO.US,D,20200330,000000,127.875,130.288,125.799,130.049,2401540.5940842,0
+VO.US,D,20200331,000000,129.365,130.049,126.336,127.13,1653611.4211365,0
+VO.US,D,20200401,000000,122.99,123.367,119.743,121.004,3910328.8264646,0
+VO.US,D,20200402,000000,120.309,124.698,119.584,122.364,1659724.8664523,0
+VO.US,D,20200403,000000,121.779,123.288,118.899,120.081,3563553.460707,0
+VO.US,D,20200406,000000,125.055,130.308,125.025,129.463,4700865.7925074,0
+VO.US,D,20200407,000000,134.22,135.51,130.605,130.704,2384904.3684289,0
+VO.US,D,20200408,000000,132.432,137.198,131.161,136.603,1279377.9236413,0
+VO.US,D,20200409,000000,139.313,142.202,138.122,140.137,1518860.8133696,0
+VO.US,D,20200413,000000,139.928,140.018,135.222,136.999,1429966.0812587,0
+VO.US,D,20200414,000000,140.177,141.556,139.154,140.901,1282780.1012817,0
+VO.US,D,20200415,000000,136.881,137.644,135.679,136.801,1333459.2536456,0
+VO.US,D,20200416,000000,137.377,137.764,135.262,136.92,1403206.9167451,0
+VO.US,D,20200417,000000,141.18,142.391,139.67,141.954,1184982.0979035,0
+VO.US,D,20200420,000000,139.6,141.746,138.737,139.144,977383.79661168,0
+VO.US,D,20200421,000000,136.603,137.754,134.547,135.272,1040321.0614862,0
+VO.US,D,20200422,000000,138.171,139.234,136.989,138.627,673865.84046127,0
+VO.US,D,20200423,000000,139.184,140.822,138.32,138.817,1023395.781662,0
+VO.US,D,20200424,000000,139.462,141.17,138.369,140.573,710320.90910259,0
+VO.US,D,20200427,000000,141.756,144.704,141.716,144.297,1073098.9985215,0
+VO.US,D,20200428,000000,146.78,147.743,144.198,144.873,1001115.4460314,0
+VO.US,D,20200429,000000,148.119,149.768,147.156,149.142,910073.45437945,0
+VO.US,D,20200430,000000,147.088,147.455,145.161,145.24,789415.99987532,0
+VO.US,D,20200501,000000,142.669,143.046,140.117,140.852,830946.13457046,0
+VO.US,D,20200504,000000,139.849,141.736,138.837,141.736,756846.54441827,0
+VO.US,D,20200505,000000,143.394,144.704,142.818,143.076,701883.95170376,0
+VO.US,D,20200506,000000,144.069,144.337,141.686,141.855,1002382.4500194,0
+VO.US,D,20200507,000000,143.811,146.143,143.811,144.615,985097.61500939,0
+VO.US,D,20200508,000000,146.69,147.971,145.896,147.773,583915.60741269,0
+VO.US,D,20200511,000000,146.323,148.239,145.807,147.266,609320.14524586,0
+VO.US,D,20200512,000000,147.773,148.149,143.542,143.542,1596361.5740048,0
+VO.US,D,20200513,000000,143.056,143.314,138.588,139.978,694638.46148921,0
+VO.US,D,20200514,000000,137.962,141.835,136.195,141.756,1129957.0614311,0
+VO.US,D,20200515,000000,140.703,142.689,139.79,142.431,1634095.7325227,0
+VO.US,D,20200518,000000,146.898,149.232,146.898,148.368,2453834.2197332,0
+VO.US,D,20200519,000000,148.031,149.391,147.186,147.186,787063.28022823,0
+VO.US,D,20200520,000000,149.311,150.384,148.944,149.699,541755.99935307,0
+VO.US,D,20200521,000000,149.639,150.066,147.812,148.854,538045.63155346,0
+VO.US,D,20200522,000000,148.864,149.579,148.051,149.53,2754901.7619704,0
+VO.US,D,20200526,000000,153.719,153.889,152.498,152.746,1193956.8773449,0
+VO.US,D,20200527,000000,154.842,155.309,151.377,155.219,681535.34393413,0
+VO.US,D,20200528,000000,156.56,156.877,154.514,155.001,1048728.8113209,0
+VO.US,D,20200529,000000,154.614,156.093,153.541,155.805,876760.71677362,0
+VO.US,D,20200601,000000,155.914,158.138,155.646,157.523,984624.25103931,0
+VO.US,D,20200602,000000,158.346,159.339,157.562,159.339,972309.73771525,0
+VO.US,D,20200603,000000,160.839,163.033,160.531,162.675,941110.01629931,0
+VO.US,D,20200604,000000,161.802,162.973,160.561,161.812,690953.27262418,0
+VO.US,D,20200605,000000,166.161,167.878,165.804,166.24,661282.4161159,0
+VO.US,D,20200608,000000,167.442,169.408,167.362,169.408,662713.58675739,0
+VO.US,D,20200609,000000,167.452,167.452,165.406,165.833,899092.41743072,0
+VO.US,D,20200610,000000,165.922,165.922,162.835,163.658,2522193.0128013,0
+VO.US,D,20200611,000000,158.326,158.933,152.856,153.481,951820.12791198,0
+VO.US,D,20200612,000000,158.178,158.575,152.498,155.914,1562826.2546172,0
+VO.US,D,20200615,000000,151.943,158.744,151.367,158.248,630353.62003604,0
+VO.US,D,20200616,000000,163.56,163.56,158.774,161.167,753570.26145082,0
+VO.US,D,20200617,000000,161.812,161.812,160.034,160.302,1097316.0978,0
+VO.US,D,20200618,000000,159.28,161.047,158.933,160.511,552281.80116462,0
+VO.US,D,20200619,000000,162.775,162.775,158.575,159.201,527265.01892398,0
+VO.US,D,20200622,000000,158.823,160.551,157.96,160.144,431625.35381787,0
+VO.US,D,20200623,000000,161.95,161.95,159.876,160.094,585317.57049008,0
+VO.US,D,20200624,000000,158.724,158.992,153.988,155.199,570298.8395922,0
+VO.US,D,20200625,000000,154.882,157.175,153.719,157.125,794361.1426267,0
+VO.US,D,20200626,000000,156.302,156.887,153.849,154.137,738058.02343518,0
+VO.US,D,20200629,000000,155.397,156.54,153.353,156.45,633444.586045,0
+VO.US,D,20200630,000000,156.38,159.548,156.292,158.953,696409.04416882,0
+VO.US,D,20200701,000000,159.161,160.064,158.238,159.409,478023.08014589,0
+VO.US,D,20200702,000000,161.504,162.09,159.826,160.024,536002.10922301,0
+VO.US,D,20200706,000000,162.685,163.4,161.275,161.94,504630.16389455,0
+VO.US,D,20200707,000000,160.779,161.98,159.856,160.124,575504.83610582,0
+VO.US,D,20200708,000000,160.412,161.355,159.548,161.256,541878.87255383,0
+VO.US,D,20200709,000000,161.385,161.683,157.87,159.965,813303.75868942,0
+VO.US,D,20200710,000000,159.946,161.494,159.369,161.395,616135.57925779,0
+VO.US,D,20200713,000000,162.577,163.788,159.171,159.429,1353590.3154204,0
+VO.US,D,20200714,000000,158.982,162.16,158.288,162.05,769518.59861336,0
+VO.US,D,20200715,000000,164.473,165.426,163.073,164.919,609587.04195239,0
+VO.US,D,20200716,000000,164.006,164.821,163.5,164.553,512333.91071844,0
+VO.US,D,20200717,000000,165.247,166.29,164.473,165.863,422248.71858053,0
+VO.US,D,20200720,000000,165.594,166.737,165.297,166.309,529638.88887612,0
+VO.US,D,20200721,000000,167.502,167.938,166.637,167.104,840766.92621378,0
+VO.US,D,20200722,000000,166.737,168.375,166.737,168.275,307735.93127114,0
+VO.US,D,20200723,000000,168.127,169.894,166.439,167.61,670743.65257343,0
+VO.US,D,20200724,000000,166.647,167.035,165.416,166.081,1144773.3536951,0
+VO.US,D,20200727,000000,166.379,167.64,165.754,167.521,1306125.0022662,0
+VO.US,D,20200728,000000,166.975,167.64,166.101,166.141,382556.64610968,0
+VO.US,D,20200729,000000,167.094,169.556,167.094,169.248,459428.94053775,0
+VO.US,D,20200730,000000,167.203,168.981,166.419,168.733,471391.95593507,0
+VO.US,D,20200731,000000,169.11,169.219,166.567,169.02,485261.52025875,0
+VO.US,D,20200803,000000,170.063,170.649,169.08,170.251,1060591.1109799,0
+VO.US,D,20200804,000000,169.894,170.946,169.785,170.946,417539.25065681,0
+VO.US,D,20200805,000000,171.959,172.177,171.443,171.959,493864.65862581,0
+VO.US,D,20200806,000000,171.701,171.85,170.599,171.482,438605.96164064,0
+VO.US,D,20200807,000000,170.907,171.919,170.479,171.761,611416.03976024,0
+VO.US,D,20200810,000000,172.207,172.734,171.324,172.377,486133.71855257,0
+VO.US,D,20200811,000000,173.389,173.627,171.086,171.204,487722.00574584,0
+VO.US,D,20200812,000000,172.674,173.16,172.207,172.535,382553.62463753,0
+VO.US,D,20200813,000000,172.079,173.29,171.999,172.615,443054.57580212,0
+VO.US,D,20200814,000000,172.406,173.062,171.989,172.495,383507.4026794,0
+VO.US,D,20200817,000000,172.902,173.478,172.783,173.24,424502.73680407,0
+VO.US,D,20200818,000000,173.369,173.766,172.357,172.882,551714.77155789,0
+VO.US,D,20200819,000000,173.052,173.052,171.512,171.781,431596.14625375,0
+VO.US,D,20200820,000000,170.569,172.099,170.431,171.502,324442.65794321,0
+VO.US,D,20200821,000000,171.264,171.592,170.768,171.314,416150.38062542,0
+VO.US,D,20200824,000000,172.386,172.863,171.83,172.843,474421.48534366,0
+VO.US,D,20200825,000000,173.28,173.28,172.069,173.022,395822.92316083,0
+VO.US,D,20200826,000000,173.072,173.667,172.605,173.34,471113.98049731,0
+VO.US,D,20200827,000000,173.796,174.511,173.092,173.727,479180.30397915,0
+VO.US,D,20200828,000000,174.551,175.086,173.955,174.978,500348.73785868,0
+VO.US,D,20200831,000000,175.008,175.076,174.055,174.392,408223.04486246,0
+VO.US,D,20200901,000000,174.68,176.586,174.253,176.586,600814.70114496,0
+VO.US,D,20200902,000000,177.39,179.703,176.288,179.406,478196.31121579,0
+VO.US,D,20200903,000000,178.413,178.71,172.505,173.687,708572.48388541,0
+VO.US,D,20200904,000000,174.63,174.868,168.663,171.89,703506.48224805,0
+VO.US,D,20200908,000000,169.428,170.221,167.54,168.008,964624.11972426,0
+VO.US,D,20200909,000000,169.775,171.681,169.288,170.718,557975.26185169,0
+VO.US,D,20200910,000000,171.522,172.147,167.948,168.265,717984.36963116,0
+VO.US,D,20200911,000000,169.248,169.606,166.727,168.405,581352.39187253,0
+VO.US,D,20200914,000000,169.973,171.781,169.686,171.384,541544.49630261,0
+VO.US,D,20200915,000000,172.634,172.932,171.661,172.029,627525.52210409,0
+VO.US,D,20200916,000000,173.002,174.71,172.535,172.654,466645.22318818,0
+VO.US,D,20200917,000000,170.311,171.959,169.368,171.384,1223198.684808,0
+VO.US,D,20200918,000000,171.969,172.009,168.583,170.013,598551.61850497,0
+VO.US,D,20200921,000000,167.174,167.392,165.168,167.223,677780.66120966,0
+VO.US,D,20200922,000000,167.789,169.13,166.757,169.06,540385.25815458,0
+VO.US,D,20200923,000000,169.13,169.706,165.079,165.098,1350833.7256627,0
+VO.US,D,20200924,000000,164.661,167.193,163.083,165.227,771395.9399756,0
+VO.US,D,20200925,000000,164.87,168.713,164.721,168.325,1307678.0389511,0
+VO.US,D,20200928,000000,170.529,171.86,170.063,171.562,615574.59259536,0
+VO.US,D,20200929,000000,171.404,171.919,170.133,170.579,759280.8438134,0
+VO.US,D,20200930,000000,171.145,173.052,170.281,171.592,756535.33278688,0
+VO.US,D,20201001,000000,172.654,173.468,171.919,173.16,1676803.2341988,0
+VO.US,D,20201002,000000,170.211,174.113,170.133,173.409,783754.76822451,0
+VO.US,D,20201005,000000,174.7,176.576,174.62,176.308,772613.59325185,0
+VO.US,D,20201006,000000,177.052,178.642,174.561,174.769,693146.86140473,0
+VO.US,D,20201007,000000,176.576,178.254,176.308,177.649,711251.52252464,0
+VO.US,D,20201008,000000,178.92,179.913,178.592,179.913,502959.28979586,0
+VO.US,D,20201009,000000,181.143,181.461,180.21,180.647,503797.24473866,0
+VO.US,D,20201012,000000,181.669,182.584,181.054,182.077,346690.76453751,0
+VO.US,D,20201013,000000,181.461,182.186,180.866,181.441,515267.76017562,0
+VO.US,D,20201014,000000,181.679,182.584,180.24,180.638,475519.28689132,0
+VO.US,D,20201015,000000,178.512,181.481,177.957,181.173,525756.29716399,0
+VO.US,D,20201016,000000,181.858,182.146,180.895,180.965,466464.94201659,0
+VO.US,D,20201019,000000,181.381,182.017,178.492,178.73,573397.86286022,0
+VO.US,D,20201020,000000,179.823,181.213,179.197,179.347,628671.66720614,0
+VO.US,D,20201021,000000,179.565,180.756,178.82,178.82,409609.90057909,0
+VO.US,D,20201022,000000,179.207,180.676,178.065,180.428,473319.65516647,0
+VO.US,D,20201023,000000,181.263,182.047,180.21,182.047,484503.13074922,0
+VO.US,D,20201026,000000,180.121,180.31,176.328,178.294,658917.61058021,0
+VO.US,D,20201027,000000,178.354,178.94,177.033,177.132,552626.24898966,0
+VO.US,D,20201028,000000,173.975,174.551,171.81,171.86,648312.2433354,0
+VO.US,D,20201029,000000,171.8,174.828,171.204,173.33,756803.2366508,0
+VO.US,D,20201030,000000,172.257,173.17,169.398,171.472,786430.7853916,0
+VO.US,D,20201102,000000,173.588,174.769,172.515,174.362,594627.73334013,0
+VO.US,D,20201103,000000,176.576,179.028,176.358,178.214,537932.82992655,0
+VO.US,D,20201104,000000,179.753,182.623,178.433,180.19,623784.93958299,0
+VO.US,D,20201105,000000,182.881,184.539,182.822,183.854,996803.80527402,0
+VO.US,D,20201106,000000,184.192,184.897,183.387,184.122,706032.43296505,0
+VO.US,D,20201109,000000,191.808,192.473,186.366,186.366,971662.13551787,0
+VO.US,D,20201110,000000,187.071,187.399,184.162,186.356,778167.05906266,0
+VO.US,D,20201111,000000,188.054,188.054,186.743,187.687,402678.64346809,0
+VO.US,D,20201112,000000,186.971,187.538,184.33,185.423,464268.33176389,0
+VO.US,D,20201113,000000,186.684,188.977,186.684,188.679,581009.95836224,0
+VO.US,D,20201116,000000,191.291,191.788,189.702,191.738,1364511.9300836,0
+VO.US,D,20201117,000000,190.586,191.986,189.335,191.529,919649.50677867,0
+VO.US,D,20201118,000000,191.966,192.065,189.206,189.245,575736.48230395,0
+VO.US,D,20201119,000000,189.027,190.805,187.905,190.705,629421.9994566,0
+VO.US,D,20201120,000000,190.615,191.142,190.129,190.298,373949.47911308,0
+VO.US,D,20201123,000000,191.588,192.879,191.102,192.284,705228.72137327,0
+VO.US,D,20201124,000000,194.15,195.124,193.286,194.478,721257.63112647,0
+VO.US,D,20201125,000000,194.2,194.736,193.286,194.547,516758.35310272,0
+VO.US,D,20201127,000000,195.064,195.54,194.805,195.322,166880.94260486,0
+VO.US,D,20201130,000000,195.014,195.58,192.581,194.389,413658.67325945,0
+VO.US,D,20201201,000000,196.593,196.791,195.442,195.739,453146.29278151,0
+VO.US,D,20201202,000000,195.034,195.719,194.011,195.462,394658.64922588,0
+VO.US,D,20201203,000000,195.729,197.834,195.68,196.712,325667.36132116,0
+VO.US,D,20201204,000000,197.496,199.314,197.388,199.214,536981.06619946,0
+VO.US,D,20201207,000000,199.214,199.452,198.4,199.066,456226.18005926,0
+VO.US,D,20201208,000000,198.151,200.167,198.151,199.75,503620.99219661,0
+VO.US,D,20201209,000000,200.336,200.485,196.702,197.874,960300.3930783,0
+VO.US,D,20201210,000000,196.503,198.966,196.255,198.797,603572.29806009,0
+VO.US,D,20201211,000000,197.774,198.718,196.435,198.043,604921.88895354,0
+VO.US,D,20201214,000000,199.999,200.604,197.268,197.288,2469083.5896719,0
+VO.US,D,20201215,000000,198.886,200.297,198.281,200.297,488837.9361264,0
+VO.US,D,20201216,000000,200.624,200.862,199.76,200.545,503644.15681643,0
+VO.US,D,20201217,000000,201.607,202.749,201.577,202.699,556031.44810217,0
+VO.US,D,20201218,000000,202.988,203.086,201.09,202.51,566169.49432119,0
+VO.US,D,20201221,000000,200.039,201.805,198.083,201.438,732189.31736343,0
+VO.US,D,20201222,000000,201.925,202.282,200.882,201.925,483656.11138997,0
+VO.US,D,20201223,000000,202.699,203.384,202.083,202.093,1209687.6685127,0
+VO.US,D,20201224,000000,202.451,202.858,201.607,202.51,639378.75734665,0
+VO.US,D,20201228,000000,204.069,204.069,201.299,201.299,558341.86713917,0
+VO.US,D,20201229,000000,202.292,202.778,199.641,200.415,634061.97352088,0
+VO.US,D,20201230,000000,200.982,202.183,200.922,201.795,607594.88464848,0
+VO.US,D,20201231,000000,201.677,202.56,200.515,202.213,559091.19223225,0
+VO.US,D,20210104,000000,203.394,203.474,197.417,199.244,880807.47513921,0
+VO.US,D,20210105,000000,199.026,201.458,199.026,201.14,855009.13876924,0
+VO.US,D,20210106,000000,201.677,205.827,201.29,204.486,1989408.7714176,0
+VO.US,D,20210107,000000,205.639,207.853,205.639,207.415,806723.99950515,0
+VO.US,D,20210108,000000,208.448,209.411,206.204,208.358,613715.38006602,0
+VO.US,D,20210111,000000,206.402,208.756,206.234,207.813,588329.97822314,0
+VO.US,D,20210112,000000,208.299,209.828,208.081,209.659,713045.26982408,0
+VO.US,D,20210113,000000,209.659,209.818,208.339,209.054,502988.49735998,0
+VO.US,D,20210114,000000,209.759,210.265,208.875,209.163,517370.70479169,0
+VO.US,D,20210115,000000,208.2,208.478,205.787,207.803,1486878.5306669,0
+VO.US,D,20210119,000000,209.331,209.609,208.001,208.875,530899.84991986,0
+VO.US,D,20210120,000000,209.798,211.119,209.411,210.841,755713.4923622,0
+VO.US,D,20210121,000000,211.109,211.239,209.243,209.531,563468.29821952,0
+VO.US,D,20210122,000000,208.28,209.511,207.843,209.153,532771.14833778,0
+VO.US,D,20210125,000000,209.044,210.096,206.343,209.034,664901.13259364,0
+VO.US,D,20210126,000000,209.669,209.937,206.889,206.889,729589.84415746,0
+VO.US,D,20210127,000000,204.447,204.784,200.892,201.677,661156.52144301,0
+VO.US,D,20210128,000000,202.928,205.926,202.66,204.258,642540.22437243,0
+VO.US,D,20210129,000000,203.533,204.447,199.859,201.25,979423.2903126,0
+VO.US,D,20210201,000000,203.285,205.231,201.895,204.794,527677.95345109,0
+VO.US,D,20210202,000000,206.85,208.816,206.64,208.051,558744.73009244,0
+VO.US,D,20210203,000000,208.27,208.696,206.968,208.2,428963.43685415,0
+VO.US,D,20210204,000000,208.855,211.089,208.816,210.911,850865.69329486,0
+VO.US,D,20210205,000000,212.549,213.055,212.062,213.005,535046.31686638,0
+VO.US,D,20210208,000000,214.118,214.901,213.958,214.803,462254.01699755,0
+VO.US,D,20210209,000000,214.683,215.894,214.445,215.508,473740.64695263,0
+VO.US,D,20210210,000000,216.53,217.543,214.663,216.461,544127.85499045,0
+VO.US,D,20210211,000000,217.077,217.543,215.15,217.205,513824.50364553,0
+VO.US,D,20210212,000000,216.431,218.695,216.143,218.635,700749.89249031,0
+VO.US,D,20210216,000000,219.738,219.896,217.543,218.278,571333.19022471,0
+VO.US,D,20210217,000000,217.245,217.424,215.209,217.285,559845.55311224,0
+VO.US,D,20210218,000000,216.024,216.917,214.634,216.262,485991.70936155,0
+VO.US,D,20210219,000000,217.424,219.231,217.424,218.575,534489.35883348,0
+VO.US,D,20210222,000000,217.394,218.168,215.874,216.044,516046.29283281,0
+VO.US,D,20210223,000000,214.574,216.609,210.256,216.114,866179.52130601,0
+VO.US,D,20210224,000000,215.884,218.715,214.921,218.158,625170.78814224,0
+VO.US,D,20210225,000000,218.079,218.675,210.95,211.973,881739.09571864,0
+VO.US,D,20210226,000000,213.035,214.068,209.431,212.002,668382.87566727,0
+VO.US,D,20210301,000000,215.15,217.85,215.071,217.136,439467.08120326,0
+VO.US,D,20210302,000000,217.175,217.364,214.813,215.051,702466.08867123,0
+VO.US,D,20210303,000000,215.141,215.309,211.248,211.307,719660.27951676,0
+VO.US,D,20210304,000000,210.801,211.625,203.513,206.72,1298552.1859022,0
+VO.US,D,20210305,000000,209.312,211.039,202.153,210.602,1152241.4256913,0
+VO.US,D,20210308,000000,211.029,213.492,210.076,210.226,735354.81301874,0
+VO.US,D,20210309,000000,213.075,214.226,211.874,212.737,912185.46341197,0
+VO.US,D,20210310,000000,214.505,215.557,213.551,214.465,988029.45015182,0
+VO.US,D,20210311,000000,216.292,218.585,216.074,217.752,723766.46016795,0
+VO.US,D,20210312,000000,216.967,218.775,216.024,218.775,807165.13443898,0
+VO.US,D,20210315,000000,218.933,221.088,218.248,220.899,494815.41519553,0
+VO.US,D,20210316,000000,221.326,221.326,218.05,218.843,626891.01295269,0
+VO.US,D,20210317,000000,218.427,220.551,216.809,220.075,1295168.1370947,0
+VO.US,D,20210318,000000,218.804,219.966,215.984,216.262,597878.83737301,0
+VO.US,D,20210319,000000,216.143,218.158,215.001,216.749,1529245.6131475,0
+VO.US,D,20210322,000000,217.215,218.755,216.639,217.86,627789.39733849,0
+VO.US,D,20210323,000000,216.957,217.444,213.929,214.634,607831.56663352,0
+VO.US,D,20210324,000000,215.826,216.143,212.38,212.38,582314.22717346,0
+VO.US,D,20210325,000000,211.267,214.614,209.551,214.386,921777.63032931,0
+VO.US,D,20210326,000000,215.458,217.652,213.561,217.602,620535.84986487,0
+VO.US,D,20210329,000000,216.6,217.493,214.386,215.587,796053.16703044,0
+VO.US,D,20210330,000000,215.388,216.501,214.485,216.212,536569.13882973,0
+VO.US,D,20210331,000000,216.907,218.447,216.52,217.087,470577.16561209,0
+VO.US,D,20210401,000000,218.496,220.244,218.307,220.214,705083.69071009,0
+VO.US,D,20210405,000000,221.862,221.971,220.76,221.713,628363.47704689,0
+VO.US,D,20210406,000000,221.634,223.162,221.236,222.805,464471.7775553,0
+VO.US,D,20210407,000000,222.676,222.746,220.799,221.396,536101.81780394,0
+VO.US,D,20210408,000000,222.259,222.617,221.018,222.567,441215.50642044,0
+VO.US,D,20210409,000000,222.557,223.43,221.922,223.372,622673.03783196,0
+VO.US,D,20210412,000000,223.372,223.669,222.447,223.53,533718.88343536,0
+VO.US,D,20210413,000000,223.332,224.423,222.835,224.145,509553.1491835,0
+VO.US,D,20210414,000000,224.295,225.843,223.659,224.037,599137.78410197,0
+VO.US,D,20210415,000000,225.178,226.34,224.712,226.161,1064241.0493365,0
+VO.US,D,20210416,000000,227.164,227.333,225.804,226.568,558719.55115786,0
+VO.US,D,20210419,000000,225.873,226.291,223.808,224.89,764018.51214385,0
+VO.US,D,20210420,000000,224.285,224.771,221.832,222.974,780030.30022153,0
+VO.US,D,20210421,000000,222.667,225.903,221.932,225.863,701621.08362674,0
+VO.US,D,20210422,000000,226.191,227.422,224.165,224.93,684189.20363879,0
+VO.US,D,20210423,000000,225.576,228.524,225.576,227.989,1357986.557398,0
+VO.US,D,20210426,000000,228.594,229.567,228.445,229.289,652230.08555594,0
+VO.US,D,20210427,000000,229.745,229.745,228.614,229.259,794338.98516428,0
+VO.US,D,20210428,000000,229.08,229.547,228.395,228.942,436333.81458421,0
+VO.US,D,20210429,000000,230.411,230.48,227.73,229.547,501472.72549831,0
+VO.US,D,20210430,000000,228.057,228.762,227.016,227.571,523601.98752138,0
+VO.US,D,20210503,000000,229.07,229.07,227.313,227.551,585963.15837269,0
+VO.US,D,20210504,000000,226.389,226.688,223.788,226.201,910625.37662543,0
+VO.US,D,20210505,000000,227.274,227.274,225.238,225.705,289570.84070823,0
+VO.US,D,20210506,000000,225.605,225.605,223.064,225.446,601006.06104776,0
+VO.US,D,20210507,000000,225.973,228.564,225.893,228.435,507084.60643734,0
+VO.US,D,20210510,000000,228.375,229.13,226.439,226.499,585588.49582615,0
+VO.US,D,20210511,000000,223.133,225.308,222.011,224.712,836901.45617716,0
+VO.US,D,20210512,000000,223.5,224.096,218.635,218.943,1049012.829703,0
+VO.US,D,20210513,000000,219.816,222.309,219.221,221.236,1046508.0292909,0
+VO.US,D,20210514,000000,222.825,225.933,222.647,225.386,470648.67378629,0
+VO.US,D,20210517,000000,224.642,225.436,223.49,224.9,496569.88335701,0
+VO.US,D,20210518,000000,225.208,225.853,223.54,223.54,394092.62677654,0
+VO.US,D,20210519,000000,220.681,222.924,219.479,222.924,631780.76204799,0
+VO.US,D,20210520,000000,223.202,226.072,223.202,225.377,416494.82845046,0
+VO.US,D,20210521,000000,226.658,227.581,225.258,225.655,347825.83090834,0
+VO.US,D,20210524,000000,226.936,228.415,226.499,227.71,418325.84057308,0
+VO.US,D,20210525,000000,228.445,228.762,226.439,226.777,440003.89608849,0
+VO.US,D,20210526,000000,227.244,228.137,227.154,228.087,396010.25443411,0
+VO.US,D,20210527,000000,228.902,229.18,227.869,228.802,368210.69634376,0
+VO.US,D,20210528,000000,229.935,230.043,229.14,229.408,382767.14200276,0
+VO.US,D,20210601,000000,230.947,231.324,229.249,230.123,490831.1005877,0
+VO.US,D,20210602,000000,230.321,230.55,229.418,230.043,406132.186135,0
+VO.US,D,20210603,000000,228.882,229.567,227.482,229.06,434221.80555169,0
+VO.US,D,20210604,000000,230.153,230.788,229.587,230.6,399614.87070848,0
+VO.US,D,20210607,000000,230.838,230.918,230.302,230.62,385639.55485957,0
+VO.US,D,20210608,000000,231.136,231.841,229.925,231.573,625765.0109983,0
+VO.US,D,20210609,000000,231.91,231.91,230.55,230.55,382980.659368,0
+VO.US,D,20210610,000000,231.295,231.691,229.815,231.225,306310.80357395,0
+VO.US,D,20210611,000000,231.841,232.278,231.176,232.238,338860.11588334,0
+VO.US,D,20210614,000000,232.486,232.536,231.136,231.969,318680.71055408,0
+VO.US,D,20210615,000000,232.139,232.139,230.689,231.374,568726.66691706,0
+VO.US,D,20210616,000000,231.503,231.791,229.14,230.183,519706.30276327,0
+VO.US,D,20210617,000000,230.183,230.679,227.512,229.279,485811.42818997,0
+VO.US,D,20210618,000000,227.919,228.257,226.291,226.33,573519.72890359,0
+VO.US,D,20210621,000000,227.581,230.143,226.926,230.033,649997.21763745,0
+VO.US,D,20210622,000000,230.262,231.731,229.537,231.245,494401.47351105,0
+VO.US,D,20210623,000000,231.563,232.059,231.036,231.215,533426.80779423,0
+VO.US,D,20210624,000000,232.546,233.161,232.049,232.864,405785.72399519,0
+VO.US,D,20210625,000000,233.608,234.352,233.171,234.352,388316.57918405,0
+VO.US,D,20210628,000000,234.63,234.63,233.102,234.035,528684.10367688,0
+VO.US,D,20210629,000000,234.66,234.899,233.569,233.945,436056.84630383,0
+VO.US,D,20210630,000000,233.797,233.985,233.221,233.479,470379.76276498,0
+VO.US,D,20210701,000000,234.263,234.899,233.787,234.63,512914.03337115,0
+VO.US,D,20210702,000000,235.227,235.425,234.323,235.217,591497.48819323,0
+VO.US,D,20210706,000000,235.306,235.306,232.704,234.283,512857.63255769,0
+VO.US,D,20210707,000000,234.522,234.909,232.466,234.392,716868.4392506,0
+VO.US,D,20210708,000000,231.046,233.072,229.617,232.089,652082.03342061,0
+VO.US,D,20210709,000000,233.379,235.465,233.102,235.455,444221.87120922,0
+VO.US,D,20210712,000000,235.157,235.693,234.67,235.593,538299.43521402,0
+VO.US,D,20210713,000000,235.207,235.217,232.814,232.972,1407373.5268392,0
+VO.US,D,20210714,000000,233.817,234.303,231.364,231.721,722965.77004834,0
+VO.US,D,20210715,000000,230.957,231.851,229.527,231.076,423641.61724146,0
+VO.US,D,20210716,000000,232.019,232.119,229.368,229.557,499383.8810856,0
+VO.US,D,20210719,000000,226.499,227.194,224.731,226.131,1025914.6822772,0
+VO.US,D,20210720,000000,227.264,231.959,226.678,231.245,1507655.1803245,0
+VO.US,D,20210721,000000,232.327,233.687,232.248,233.559,1308661.0245571,0
+VO.US,D,20210722,000000,233.459,233.459,232.099,233.221,560734.87308159,0
+VO.US,D,20210723,000000,234.303,235.583,233.599,235.445,339360.67310277,0
+VO.US,D,20210726,000000,235.256,235.812,234.59,235.465,823652.30080152,0
+VO.US,D,20210727,000000,234.462,234.67,232.962,234.61,1094386.2769723,0
+VO.US,D,20210728,000000,234.958,236.468,233.896,235.643,785064.07282263,0
+VO.US,D,20210729,000000,236.537,238.264,236.23,237.311,571207.29555182,0
+VO.US,D,20210730,000000,236.001,238.086,235.713,236.547,391217.19244758,0
+VO.US,D,20210802,000000,237.996,238.156,236.288,236.448,1236236.3371331,0
+VO.US,D,20210803,000000,236.964,237.986,235.127,237.986,618466.14144245,0
+VO.US,D,20210804,000000,237.232,237.947,236.498,236.626,714292.13066444,0
+VO.US,D,20210805,000000,237.381,238.662,237.203,238.662,373722.86870187,0
+VO.US,D,20210806,000000,239.129,239.635,238.254,238.731,484156.6686094,0
+VO.US,D,20210809,000000,238.513,239.079,237.381,238.532,375333.31335756,0
+VO.US,D,20210810,000000,238.999,239.615,238.562,238.841,493780.05740563,0
+VO.US,D,20210811,000000,239.397,239.962,238.434,239.883,3030462.0363213,0
+VO.US,D,20210812,000000,239.645,240.32,239.217,240.152,509902.63279546,0
+VO.US,D,20210813,000000,240.489,240.508,239.824,240.152,390591.74771263,0
+VO.US,D,20210816,000000,239.247,239.635,238.006,239.625,562639.40769316,0
+VO.US,D,20210817,000000,238.186,238.186,235.832,237.858,474539.32275749,0
+VO.US,D,20210818,000000,237.481,238.234,235.554,235.683,390350.02994067,0
+VO.US,D,20210819,000000,233.926,236.17,233.757,235.256,494513.26798058,0
+VO.US,D,20210820,000000,235.246,237.301,234.968,237.103,403109.70682809,0
+VO.US,D,20210823,000000,238.394,239.555,238.374,239.217,476840.67737804,0
+VO.US,D,20210824,000000,240.29,241.472,240.122,241.163,555314.35204535,0
+VO.US,D,20210825,000000,241.293,243.229,240.856,242.683,1395405.4756551,0
+VO.US,D,20210826,000000,242.534,242.783,240.817,241.005,410987.69187927,0
+VO.US,D,20210827,000000,241.74,244.242,241.571,243.805,506184.20773679,0
+VO.US,D,20210830,000000,244.361,244.609,243.358,243.567,435845.34325336,0
+VO.US,D,20210831,000000,243.834,243.894,243.031,243.686,397551.20523036,0
+VO.US,D,20210901,000000,244.212,244.609,242.832,244.202,868345.91683721,0
+VO.US,D,20210902,000000,244.699,245.77,244.699,245.722,573758.4252034,0
+VO.US,D,20210903,000000,245.374,245.692,244.937,245.354,417285.44699625,0
+VO.US,D,20210907,000000,245.027,245.284,242.971,243.149,592202.49836145,0
+VO.US,D,20210908,000000,242.663,243.289,241.402,242.524,590613.20401079,0
+VO.US,D,20210909,000000,242.326,243.884,242.008,242.246,641271.20606964,0
+VO.US,D,20210910,000000,243.576,243.576,240.697,240.767,820631.83580939,0
+VO.US,D,20210913,000000,242.156,242.425,239.804,240.955,1117413.9233811,0
+VO.US,D,20210914,000000,241.531,241.888,238.93,239.357,642779.92782963,0
+VO.US,D,20210915,000000,239.675,241.601,238.751,241.373,1047202.9678853,0
+VO.US,D,20210916,000000,241.213,242.395,240.152,241.69,639630.54669244,0
+VO.US,D,20210917,000000,241.173,241.601,239.217,239.675,1022975.7970331,0
+VO.US,D,20210920,000000,235.941,236.756,232.854,235.763,1204563.2517471,0
+VO.US,D,20210921,000000,237.222,237.679,234.958,235.663,665373.48940635,0
+VO.US,D,20210922,000000,237.222,239.635,236.914,238.642,719746.89505171,0
+VO.US,D,20210923,000000,239.605,242.603,239.585,241.462,706288.25094037,0
+VO.US,D,20210924,000000,240.608,241.849,240.102,241.412,451948.78265292,0
+VO.US,D,20210927,000000,241.462,242.098,240.628,240.886,474670.2532173,0
+VO.US,D,20210928,000000,239.466,240.002,235.693,236.001,1388068.3341186,0
+VO.US,D,20210929,000000,237.133,237.768,235.832,236.11,625411.49875681,0
+VO.US,D,20210930,000000,236.944,237.213,233.449,233.489,968091.76259452,0
+VO.US,D,20211001,000000,234.69,237.471,232.536,236.448,810320.55852046,0
+VO.US,D,20211004,000000,235.812,236.06,232.406,233.697,1532008.2458496,0
+VO.US,D,20211005,000000,234.6,236.954,233.896,235.703,852409.66556327,0
+VO.US,D,20211006,000000,233.707,236.756,232.496,236.756,2110124.6410499,0
+VO.US,D,20211007,000000,238.314,240.747,238.314,238.979,675360.46201789,0
+VO.US,D,20211008,000000,239.437,239.714,237.897,238.086,559551.46315636,0
+VO.US,D,20211011,000000,237.996,239.704,236.736,236.736,336507.39623624,0
+VO.US,D,20211012,000000,237.301,239.009,236.865,237.887,614664.12232098,0
+VO.US,D,20211013,000000,238.464,239.873,237.004,239.446,689189.74004624,0
+VO.US,D,20211014,000000,241.432,243.537,241.422,243.438,580121.64555028,0
+VO.US,D,20211015,000000,244.827,245.294,243.786,244.103,437459.81653859,0
+VO.US,D,20211018,000000,243.041,245.076,242.832,245.036,518267.07486272,0
+VO.US,D,20211019,000000,246.049,246.695,245.354,246.267,648304.18607633,0
+VO.US,D,20211020,000000,246.665,248.184,246.615,247.846,823815.4602976,0
+VO.US,D,20211021,000000,247.35,248.849,247.181,248.849,588315.87801978,0
+VO.US,D,20211022,000000,249.038,250.209,247.955,249.176,562005.90569915,0
+VO.US,D,20211025,000000,249.554,250.636,248.631,249.842,455113.27115084,0
+VO.US,D,20211026,000000,250.616,250.755,248.779,248.978,477245.55464607,0
+VO.US,D,20211027,000000,248.859,249.376,245.503,245.572,546036.41823156,0
+VO.US,D,20211028,000000,246.188,248.759,245.761,248.759,477856.89917766,0
+VO.US,D,20211029,000000,247.836,249.356,247.836,248.869,590478.24492146,0
+VO.US,D,20211101,000000,249.882,250.666,248.988,250.587,613698.25839051,0
+VO.US,D,20211102,000000,251.252,251.252,250.169,251.182,618753.18129665,0
+VO.US,D,20211103,000000,250.775,252.463,250.239,252.275,817234.69395595,0
+VO.US,D,20211104,000000,252.771,253.704,251.857,252.473,572439.04903145,0
+VO.US,D,20211105,000000,254.528,255.224,252.572,253.635,542292.81423831,0
+VO.US,D,20211108,000000,255.144,255.432,254.201,255.134,654828.55160453,0
+VO.US,D,20211109,000000,255.204,255.769,253.923,255.481,687605.48148251,0
+VO.US,D,20211110,000000,254.538,255.591,251.51,252.324,542992.78861962,0
+VO.US,D,20211111,000000,253.526,253.863,252.83,253.496,328221.51244488,0
+VO.US,D,20211112,000000,254.3,255.491,253.496,255.362,418904.9560684,0
+VO.US,D,20211115,000000,256.127,256.167,255.064,255.591,390693.47060833,0
+VO.US,D,20211116,000000,255.769,257.914,255.531,257.587,376361.62104578,0
+VO.US,D,20211117,000000,257.04,257.04,254.826,255.621,570078.27212529,0
+VO.US,D,20211118,000000,256.067,256.375,253.218,254.329,435635.85451767,0
+VO.US,D,20211119,000000,254.409,254.687,253.039,253.297,1130918.8967321,0
+VO.US,D,20211122,000000,254.151,254.568,251.37,251.52,580725.93998019,0
+VO.US,D,20211123,000000,251.342,252.701,248.909,251.659,3069604.2008609,0
+VO.US,D,20211124,000000,250.587,253.019,249.772,252.91,551583.84109808,0
+VO.US,D,20211126,000000,248.203,249.484,246.188,247.012,874670.86520354,0
+VO.US,D,20211129,000000,249.782,250.715,247.211,249.306,646256.63511635,0
+VO.US,D,20211130,000000,248.104,248.333,242.475,242.653,1785528.8951845,0
+VO.US,D,20211201,000000,246.009,246.783,237.5,237.579,1460457.7710342,0
+VO.US,D,20211202,000000,238.771,244.401,238.334,243.487,2274274.1728316,0
+VO.US,D,20211203,000000,244.787,245.115,238.404,240.508,1411398.1277424,0
+VO.US,D,20211206,000000,241.928,244.421,239.903,242.991,696446.308992,0
+VO.US,D,20211207,000000,246.535,249.584,246.397,248.601,637787.44868124,0
+VO.US,D,20211208,000000,249.236,250.805,248.164,250.467,663106.37813683,0
+VO.US,D,20211209,000000,249.414,250.05,246.744,246.744,533769.24130451,0
+VO.US,D,20211210,000000,248.353,248.799,245.722,247.518,566911.76931259,0
+VO.US,D,20211213,000000,247.3,247.34,244.729,245.672,1326198.6560703,0
+VO.US,D,20211214,000000,243.805,245.046,241.67,243.011,1828174.9602602,0
+VO.US,D,20211215,000000,243.269,246.763,241.383,246.763,840022.63690763,0
+VO.US,D,20211216,000000,247.806,248.313,243.081,244.272,823682.51552302,0
+VO.US,D,20211217,000000,243.586,246.079,241.373,243.696,1009555.4249024,0
+VO.US,D,20211220,000000,240.042,240.499,237.887,240.26,1293617.1147247,0
+VO.US,D,20211221,000000,242.504,246.029,242.276,246.029,815201.24319932,0
+VO.US,D,20211222,000000,245.642,247.816,245.632,247.816,556079.79165657,0
+VO.US,D,20211223,000000,248.521,250.011,248.333,249.196,454731.55850263,0
+VO.US,D,20211227,000000,250.07,252.275,249.316,252.225,497135.90580637,0
+VO.US,D,20211228,000000,252.423,253.396,251.252,251.818,596059.911139,0
+VO.US,D,20211229,000000,251.847,252.88,250.994,252.483,527916.6497509,0
+VO.US,D,20211230,000000,252.761,253.913,252.225,252.343,547311.47947865,0
+VO.US,D,20211231,000000,252.305,253.268,252.095,252.165,346678.67864891,0
+VO.US,D,20220103,000000,252.83,253.068,249.206,250.795,1095741.91081,0
+VO.US,D,20220104,000000,251.698,252.255,249.028,250.607,680615.80924329,0
+VO.US,D,20220105,000000,250.567,250.815,244.242,244.331,1337178.6858617,0
+VO.US,D,20220106,000000,245.027,246.744,242.673,244.957,815095.49167409,0
+VO.US,D,20220107,000000,244.947,246.397,243.269,243.487,529573.42364621,0
+VO.US,D,20220110,000000,241.898,242.683,237.768,242.683,1950019.8533191,0
+VO.US,D,20220111,000000,242.793,245.493,241.263,245.424,684224.4541472,0
+VO.US,D,20220112,000000,246.456,247.35,244.282,245.404,515641.41556478,0
+VO.US,D,20220113,000000,246.267,246.565,241.79,242.336,576664.07425385,0
+VO.US,D,20220114,000000,240.707,241.839,238.106,241.65,698231.99903237,0
+VO.US,D,20220118,000000,239.089,239.089,235.971,236.527,985447.09862136,0
+VO.US,D,20220119,000000,237.579,238.314,233.876,233.916,850931.15852477,0
+VO.US,D,20220120,000000,235.256,238.294,230.748,231.046,1074493.9114972,0
+VO.US,D,20220121,000000,230.56,232.099,226.628,227.006,2155128.4615597,0
+VO.US,D,20220124,000000,223.748,230.023,218.486,229.696,2429768.1940624,0
+VO.US,D,20220125,000000,226.301,228.455,222.199,225.446,1591327.8014037,0
+VO.US,D,20220126,000000,228.574,230.351,221.326,223.699,2926837.6274814,0
+VO.US,D,20220127,000000,226.409,228.276,220.531,221.644,1696670.4207393,0
+VO.US,D,20220128,000000,221.792,226.35,219.161,226.181,1738406.0155405,0
+VO.US,D,20220131,000000,225.883,232.357,225.784,232.287,823833.58913049,0
+VO.US,D,20220201,000000,232.754,234.512,230.183,234.342,1054317.5276401,0
+VO.US,D,20220202,000000,234.918,235.653,233.171,235.355,1115024.9460683,0
+VO.US,D,20220203,000000,232.824,234.104,230.351,230.798,1062885.4154988,0
+VO.US,D,20220204,000000,230.52,234.025,228.962,232.049,632900.72105809,0
+VO.US,D,20220207,000000,232.387,234.333,231.91,232.367,827331.44672226,0
+VO.US,D,20220208,000000,232.039,235.286,231.433,234.909,775238.24539239,0
+VO.US,D,20220209,000000,237.232,240.042,237.232,240.042,815874.02433128,0
+VO.US,D,20220210,000000,236.696,241.472,234.829,236.21,740513.47313536,0
+VO.US,D,20220211,000000,236.428,237.818,230.947,232.029,1533094.968666,0
+VO.US,D,20220214,000000,231.92,233.31,228.733,230.143,1267125.8540751,0
+VO.US,D,20220215,000000,232.416,234.948,232.416,234.59,1201606.2376701,0
+VO.US,D,20220216,000000,233.369,235.573,232.357,234.889,857131.21937558,0
+VO.US,D,20220217,000000,233.012,233.012,228.922,229.358,811308.57991336,0
+VO.US,D,20220218,000000,228.902,230.64,226.529,227.581,1232637.7638031,0
+VO.US,D,20220222,000000,226.976,228.455,223.372,224.91,2312391.0511552,0
+VO.US,D,20220223,000000,226.668,227.194,220.154,220.313,2634239.2716793,0
+VO.US,D,20220224,000000,215.279,225.556,214.396,224.99,3043578.2469224,0
+VO.US,D,20220225,000000,225.645,230.918,224.622,230.778,2474400.3734977,0
+VO.US,D,20220228,000000,228.117,231.394,227.174,230.033,1275563.8186312,0
+VO.US,D,20220301,000000,229.487,230.411,224.503,225.853,1246089.3578127,0
+VO.US,D,20220302,000000,227.432,231.443,226.936,230.56,1029398.4396656,0
+VO.US,D,20220303,000000,231.334,231.751,227.164,228.772,1562334.7618142,0
+VO.US,D,20220304,000000,226.846,227.274,223.878,226.578,814165.88540942,0
+VO.US,D,20220307,000000,226.479,226.757,218.973,218.973,1028486.9622339,0
+VO.US,D,20220308,000000,219.35,223.252,217.374,218.099,1306548.0083672,0
+VO.US,D,20220309,000000,222.399,225.099,221.842,223.788,781132.13039873,0
+VO.US,D,20220310,000000,220.949,223.46,220.174,223.103,767618.09263131,0
+VO.US,D,20220311,000000,225.258,225.308,219.538,219.678,655800.45847929,0
+VO.US,D,20220314,000000,220.303,221.435,216.59,217.612,686295.169727,0
+VO.US,D,20220315,000000,218.377,221.723,218.188,221.406,962122.34078445,0
+VO.US,D,20220316,000000,223.55,227.234,221.266,227.184,910522.64657235,0
+VO.US,D,20220317,000000,225.963,230.778,225.794,230.698,673162.84460781,0
+VO.US,D,20220318,000000,229.745,233.935,229.745,233.439,653112.35542361,0
+VO.US,D,20220321,000000,233.131,234.67,230.908,232.744,1113436.658875,0
+VO.US,D,20220322,000000,233.469,235.793,233.261,235.167,1190619.157777,0
+VO.US,D,20220323,000000,233.995,234.62,232.029,232.109,589982.72348894,0
+VO.US,D,20220324,000000,232.952,235.187,231.92,235.187,507696.95812632,0
+VO.US,D,20220325,000000,235.703,235.911,233.647,235.832,1308176.5818558,0
+VO.US,D,20220328,000000,235.495,237.143,233.935,237.143,645211.20575261,0
+VO.US,D,20220329,000000,239.129,242.048,238.42,241.7,700878.80863535,0
+VO.US,D,20220330,000000,240.985,241.223,238.205,239.297,1048269.5475542,0
+VO.US,D,20220331,000000,238.999,240.19,236.15,236.15,897052.9237298,0
+VO.US,D,20220401,000000,237.203,237.892,235.375,237.5,605842.43080176,0
+VO.US,D,20220404,000000,237.877,238.861,237.123,238.702,932949.02002346,0
+VO.US,D,20220405,000000,238.274,239.595,234.69,235.405,628258.73267904,0
+VO.US,D,20220406,000000,233.479,234.239,231.295,233.33,1334330.444782,0
+VO.US,D,20220407,000000,232.874,234.6,230.62,233.539,582420.98585607,0
+VO.US,D,20220408,000000,233.389,235.197,232.347,233.569,507486.46223323,0
+VO.US,D,20220411,000000,232.297,233.697,230.883,231.195,1257355.4203009,0
+VO.US,D,20220412,000000,232.933,234.62,229.562,230.312,882058.36460912,0
+VO.US,D,20220413,000000,230.62,233.995,230.575,233.717,2273657.7925131,0
+VO.US,D,20220414,000000,233.807,234.77,231.166,231.255,447109.39142677,0
+VO.US,D,20220418,000000,230.56,231.443,229.19,230.262,1145308.1542655,0
+VO.US,D,20220419,000000,230.341,235.393,230.341,234.948,660584.45604937,0
+VO.US,D,20220420,000000,236.001,237.183,234.866,235.773,572875.14817835,0
+VO.US,D,20220421,000000,237.669,238.294,230.758,231.285,756963.37467473,0
+VO.US,D,20220422,000000,230.798,230.798,225,225.148,851043.96015169,0
+VO.US,D,20220425,000000,223.937,226.399,221.316,226.121,982816.40353651,0
+VO.US,D,20220426,000000,225.03,225.238,220.164,220.313,940325.44069782,0
+VO.US,D,20220427,000000,220.691,223.083,219.231,220.423,968614.47727639,0
+VO.US,D,20220428,000000,222.1,225.338,218.745,224.513,1007869.443443,0
+VO.US,D,20220429,000000,223.182,225.227,216.877,217.205,745963.20173571,0
+VO.US,D,20220502,000000,217.215,219.41,213.383,218.218,1728467.3864834,0
+VO.US,D,20220503,000000,218.447,220.9,218.188,219.518,844924.47189153,0
+VO.US,D,20220504,000000,219.718,225.814,217.116,225.546,1118016.2034962,0
+VO.US,D,20220505,000000,223.392,223.689,215.448,217.533,1239583.1211174,0
+VO.US,D,20220506,000000,216.342,216.649,211.367,214.713,1271549.289302,0
+VO.US,D,20220509,000000,211.447,212.212,205.231,206.115,1352111.808382,0
+VO.US,D,20220510,000000,209.213,210.275,202.6,205.976,1742938.2237648,0
+VO.US,D,20220511,000000,205.639,209.56,202.52,202.818,1580988.323708,0
+VO.US,D,20220512,000000,201.647,206.014,200.54,204.169,1723995.6077021,0
+VO.US,D,20220513,000000,206.492,211.336,206.492,210.474,913522.96841682,0
+VO.US,D,20220516,000000,209.471,210.602,208.061,208.736,868030.67657628,0
+VO.US,D,20220517,000000,212.092,213.005,209.579,212.936,886669.13110928,0
+VO.US,D,20220518,000000,210.881,210.96,203.961,204.854,952882.67895122,0
+VO.US,D,20220519,000000,203.206,208.25,202.978,205.867,838616.64520071,0
+VO.US,D,20220520,000000,208.031,208.2,201.26,206.254,963936.23123155,0
+VO.US,D,20220523,000000,208.091,209.193,205.416,208.528,813694.53575409,0
+VO.US,D,20220524,000000,206.75,207.064,202.481,205.877,846127.01780703,0
+VO.US,D,20220525,000000,204.963,209.56,204.963,208.616,723059.43568497,0
+VO.US,D,20220526,000000,209.719,214.396,209.719,213.413,680443.58533077,0
+VO.US,D,20220527,000000,214.693,219.32,214.693,219.271,893762.54055897,0
+VO.US,D,20220531,000000,218.268,218.407,215.583,216.421,742983.0230389,0
+VO.US,D,20220601,000000,217.474,218.02,212.182,214.256,562529.6275384,0
+VO.US,D,20220602,000000,214.296,219.161,213.983,219.082,684096.54515953,0
+VO.US,D,20220603,000000,217.255,217.78,215.724,216.272,1165631.5831005,0
+VO.US,D,20220606,000000,218.506,218.675,216.428,216.947,479262.89088457,0
+VO.US,D,20220607,000000,215.388,219.956,214.828,219.767,1306796.7762409,0
+VO.US,D,20220608,000000,218.625,219.41,216.084,216.629,517473.43484478,0
+VO.US,D,20220609,000000,215.686,216.094,211.307,211.307,567206.86642586,0
+VO.US,D,20220610,000000,207.912,207.942,204.855,205.072,864552.96213219,0
+VO.US,D,20220613,000000,199.631,200.247,194.617,195.52,1308286.3620106,0
+VO.US,D,20220614,000000,196.752,197.556,193.029,194.786,1722268.33279,0
+VO.US,D,20220615,000000,196.513,199.661,193.495,197.08,1412932.028437,0
+VO.US,D,20220616,000000,192.751,192.771,187.796,189.007,1871486.7563661,0
+VO.US,D,20220617,000000,189.762,191.758,187.552,190.07,1550149.1646353,0
+VO.US,D,20220621,000000,193.446,195.073,192.741,193.803,1028028.7056245,0
+VO.US,D,20220622,000000,191.38,195.616,190.883,193.982,1532804.9073397,0
+VO.US,D,20220623,000000,194.45,196.511,193.327,196.103,1088012.7498501,0
+VO.US,D,20220624,000000,198.115,202.417,197.592,202.417,829270.16743197,0
+VO.US,D,20220627,000000,202.716,203.612,200.804,202.357,1010703.8617417,0
+VO.US,D,20220628,000000,203.592,205.086,198.722,198.981,1266208.170519,0
+VO.US,D,20220629,000000,199.13,199.13,196.432,197.726,801836.71808648,0
+VO.US,D,20220630,000000,195.515,198.184,193.723,196.163,950883.65952519,0
+VO.US,D,20220701,000000,196.163,199.22,194.838,198.772,777927.71540117,0
+VO.US,D,20220705,000000,195.894,199.041,193.728,199.041,897639.4120601,0
+VO.US,D,20220706,000000,198.852,200.296,196.988,198.901,776750.89161606,0
+VO.US,D,20220707,000000,200.276,202.805,200.186,202.357,876158.36151846,0
+VO.US,D,20220708,000000,201.63,203.034,200.116,201.72,590647.05445262,0
+VO.US,D,20220711,000000,199.927,200.863,199.041,199.369,704448.52517371,0
+VO.US,D,20220712,000000,198.911,200.734,196.905,197.925,577085.46567987,0
+VO.US,D,20220713,000000,195.037,198.164,194.39,196.8,944124.95568769,0
+VO.US,D,20220714,000000,194.211,195.406,192.299,195.047,1154639.8534652,0
+VO.US,D,20220715,000000,197.497,198.981,195.705,198.931,781660.01404387,0
+VO.US,D,20220718,000000,200.903,201.431,197.686,198.393,637059.2976226,0
+VO.US,D,20220719,000000,200.535,204.538,200.535,204.2,550751.52319845,0
+VO.US,D,20220720,000000,203.881,206.928,203.811,206.301,1034165.0287545,0
+VO.US,D,20220721,000000,205.494,208.044,204.414,208.004,691440.20423851,0
+VO.US,D,20220722,000000,208.163,209.179,204.608,205.883,651276.57405036,0
+VO.US,D,20220725,000000,206.171,206.769,204.587,206.331,1205814.6181478,0
+VO.US,D,20220726,000000,205.425,205.569,203.672,204.229,769797.38930218,0
+VO.US,D,20220727,000000,205.942,209.946,205.494,209.139,535226.8879241,0
+VO.US,D,20220728,000000,209.637,212.963,208.054,212.794,630701.23601228,0
+VO.US,D,20220729,000000,212.436,215.453,212.157,214.905,693463.49769157,0
+VO.US,D,20220801,000000,213.272,215.264,212.386,214.348,535884.58381083,0
+VO.US,D,20220802,000000,213.86,216.28,212.804,213.77,548708.14742824,0
+VO.US,D,20220803,000000,215.105,216.429,214.109,215.951,553076.0514088,0
+VO.US,D,20220804,000000,215.623,215.981,214.866,215.593,441750.73039254,0
+VO.US,D,20220805,000000,213.601,216.618,213.202,216.569,408801.67264126,0
+VO.US,D,20220808,000000,217.475,219.805,217.226,217.644,477062.47275676,0
+VO.US,D,20220809,000000,217.326,217.335,215.354,216.011,604874.37203895,0
+VO.US,D,20220810,000000,219.746,221.849,219.736,221.618,639524.40205301,0
+VO.US,D,20220811,000000,223.381,225.397,221.787,222.156,815603.14649418,0
+VO.US,D,20220812,000000,223.381,226,222.763,225.94,403396.5169798,0
+VO.US,D,20220815,000000,224.157,226.438,224.118,226.169,526371.59017593,0
+VO.US,D,20220816,000000,225.651,227.494,224.705,226.488,461076.94830377,0
+VO.US,D,20220817,000000,224.307,225.214,222.623,223.849,488027.41792176,0
+VO.US,D,20220818,000000,223.659,224.805,223.396,224.436,378140.99492944,0
+VO.US,D,20220819,000000,222.913,223.052,220.363,221.04,439281.60949871,0
+VO.US,D,20220822,000000,218.072,218.421,216.011,216.429,673217.50965478,0
+VO.US,D,20220823,000000,216.857,218.348,215.891,216.27,352698.70732957,0
+VO.US,D,20220824,000000,216.31,218.369,216.071,217.604,526162.73407755,0
+VO.US,D,20220825,000000,218.76,221.06,218.341,221.06,585196.71357756,0
+VO.US,D,20220826,000000,221.07,221.07,213.71,213.76,419908.19814217,0
+VO.US,D,20220829,000000,212.027,214.238,211.491,212.296,582338.99984684,0
+VO.US,D,20220830,000000,213.013,213.093,208.92,209.976,577633.71293812,0
+VO.US,D,20220831,000000,210.812,211.498,208.283,208.591,488366.80908162,0
+VO.US,D,20220901,000000,206.709,207.685,204.234,207.546,716926.67293611,0
+VO.US,D,20220902,000000,209.906,210.763,205.345,206.231,526343.47493191,0
+VO.US,D,20220906,000000,206.888,207.147,204.225,205.733,829530.23343909,0
+VO.US,D,20220907,000000,205.434,210.693,205.171,210.344,446264.23117246,0
+VO.US,D,20220908,000000,208.96,212.436,208.342,212.396,548779.43965413,0
+VO.US,D,20220909,000000,213.979,216.459,213.78,215.961,396864.74332611,0
+VO.US,D,20220912,000000,217.027,218.182,216.469,217.873,563853.22690842,0
+VO.US,D,20220913,000000,212.864,213.531,208.731,209.418,516368.58800252,0
+VO.US,D,20220914,000000,209.647,210.201,207.571,209.438,469898.10611279,0
+VO.US,D,20220915,000000,208.313,210.679,206.56,207.297,580052.62803908,0
+VO.US,D,20220916,000000,205.235,205.235,202.646,204.409,772804.71629569,0
+VO.US,D,20220919,000000,202.507,206.142,202.507,206.012,444190.73192651,0
+VO.US,D,20220920,000000,204.279,204.668,201.206,202.487,508976.28705886,0
+VO.US,D,20220921,000000,203.98,205.658,199.34,199.419,608870.7531522,0
+VO.US,D,20220922,000000,199.31,199.487,195.426,195.585,778910.74482576,0
+VO.US,D,20220923,000000,193.27,193.65,189.58,192.28,1168577,0
+VO.US,D,20220926,000000,191.39,193.39,188.595,189.3,1453127,0
+VO.US,D,20220927,000000,191.53,192.44,187.5688,188.81,1200797,0
+VO.US,D,20220928,000000,190.28,194.4,189.18,193.49,1159264,0
+VO.US,D,20220929,000000,191.45,191.63,187.93,189.56,1043010,0
+VO.US,D,20220930,000000,189.52,192.04,187.87,187.98,1013887,0
+VO.US,D,20221003,000000,190.54,194.63,188.92,193.58,784653,0
+VO.US,D,20221004,000000,196.85,200.65,196.85,200.59,1039705,0
+VO.US,D,20221005,000000,198.04,200.7877,196.31,199.53,798878,0
+VO.US,D,20221006,000000,198.84,200.445,197.115,197.52,696988,0
+VO.US,D,20221007,000000,195.49,195.72,191.05,192.17,653651,0
+VO.US,D,20221010,000000,192.79,192.93,189.32,190.48,598226,0
+VO.US,D,20221011,000000,189.63,191.99,187.65,189.18,1182991,0
+VO.US,D,20221012,000000,189.36,189.47,187.72,188.02,716322,0
+VO.US,D,20221013,000000,184.63,192.92,182.88,191.97,963657,0
+VO.US,D,20221014,000000,193.43,193.89,186.25,186.57,601310,0
+VO.US,D,20221017,000000,190.32,192.57,190.26,191.65,1171092,0
+VO.US,D,20221018,000000,195.65,196.72,192.66,194.59,1124987,0
+VO.US,D,20221019,000000,192.89,193.9,190.22,191.71,590401,0
+VO.US,D,20221020,000000,191.84,193.83,189.195,189.76,607543,0
+VO.US,D,20221021,000000,189.4794,193.89,188.2224,193.66,656650,0
+VO.US,D,20221024,000000,194.69,195.89,192.58,195.35,621564,0
+VO.US,D,20221025,000000,195.5858,200.28,195.44,200.13,674319,0
+VO.US,D,20221026,000000,199.88,202.97,199.76,200.22,1031152,0
+VO.US,D,20221027,000000,201.14,203.26,200.38,200.62,1194885,0
+VO.US,D,20221028,000000,201.05,204.95,200.43,204.84,586391,0
+VO.US,D,20221031,000000,203.49,205.365,203.49,203.99,649483,0
+VO.US,D,20221101,000000,206.36,206.91,203.8333,204.71,636877,0
+VO.US,D,20221102,000000,204.07,206.29,198.92,198.98,818341,0
+VO.US,D,20221103,000000,196.78,200.258,195.74,198.65,646544,0
+VO.US,D,20221104,000000,201.33,202.499,197.5828,200.91,563919,0
+VO.US,D,20221107,000000,201.91,202.34,200.01,202.08,651551,0
+VO.US,D,20221108,000000,202.54,205.33,201.09,203.38,761911,0
+VO.US,D,20221109,000000,201.7,202.9642,198.9418,199.3,484787,0
+VO.US,D,20221110,000000,206.58,211.5,206.58,211.19,568823,0
+VO.US,D,20221111,000000,211.98,214.04,211.58,213.08,731709,0
+VO.US,D,20221114,000000,212.28,213.8,210.46,210.59,612433,0
+VO.US,D,20221115,000000,213.93,214.5,211.1,213.04,691301,0
+VO.US,D,20221116,000000,212.03,212.29,209.98,210.48,694181,0
+VO.US,D,20221117,000000,207.73,208.73,206.2144,208.45,543198,0
+VO.US,D,20221118,000000,210.76,211.25,208.035,209.92,493192,0
+VO.US,D,20221121,000000,209.02,209.67,208.09,209.43,700593,0
+VO.US,D,20221122,000000,210.43,212.15,209.78,212.14,749760,0
+VO.US,D,20221123,000000,211.77,213.67,211.74,213.3,461025,0
+VO.US,D,20221125,000000,213.27,213.94,213.16,213.85,242806,0
+VO.US,D,20221128,000000,211.93,212.82,209.5803,210.04,761193,0
+VO.US,D,20221129,000000,210.39,211.37,209.7,210.47,604334,0
+VO.US,D,20221130,000000,210.74,216.56,209.39,216.53,671291,0
+VO.US,D,20221201,000000,217.47,218.8699,216.1007,217.26,717145,0
+VO.US,D,20221202,000000,214.02,217.54,214.02,216.85,783832,0
+VO.US,D,20221205,000000,215.35,215.35,211.27,211.89,522496,0
+VO.US,D,20221206,000000,212.03,212.06,207.84,209.27,524080,0
+VO.US,D,20221207,000000,208.77,210.77,208.68,209.11,519221,0
+VO.US,D,20221208,000000,210.2,211.99,209.5137,210.72,841883,0
+VO.US,D,20221209,000000,210.16,211.2232,209.065,209.14,551113,0
+VO.US,D,20221212,000000,209.56,212.429,209.2,212.42,741656,0
+VO.US,D,20221213,000000,218.06,218.73,212.4101,214.19,723855,0
+VO.US,D,20221214,000000,214.13,215.77,211.448,212.7,626823,0
+VO.US,D,20221215,000000,209.81,210.8,207.1,207.72,685917,0
+VO.US,D,20221216,000000,205.78,206.46,203.63,205.11,825223,0
+VO.US,D,20221219,000000,205.17,205.305,202.04,202.95,816210,0
+VO.US,D,20221220,000000,202.67,204.16,201.8801,203.32,802611,0
+VO.US,D,20221221,000000,204.86,207.06,204.23,206.44,874255,0
+VO.US,D,20221222,000000,203.65,203.72,199.32,202.76,902872,0
+VO.US,D,20221223,000000,202.61,203.99,201.42,203.99,691592,0
+VO.US,D,20221227,000000,204.23,204.43,202.57,203.76,933201,0
+VO.US,D,20221228,000000,204.02,204.465,200.78,200.92,1076900,0
+VO.US,D,20221229,000000,202.37,205.27,202.04,204.84,1118410,0
+VO.US,D,20221230,000000,203.04,203.94,201.875,203.81,938243,0
+VO.US,D,20230103,000000,204.975,206.15,201.3,202.87,763808,0
+VO.US,D,20230104,000000,204.19,206.7228,203.71,205.83,681327,0
+VO.US,D,20230105,000000,204.6,204.63,202.7,203.12,587550,0
+VO.US,D,20230106,000000,204.96,208.3365,203.55,207.79,719004,0
+VO.US,D,20230109,000000,209.5,210.95,208.087,208.5,727806,0
+VO.US,D,20230110,000000,208.1,210.2,207.6472,210.2,388406,0
+VO.US,D,20230111,000000,210.9,213.39,210.9,213.34,745525,0
+VO.US,D,20230112,000000,213.81,214.79,211.58,214.03,561207,0
+VO.US,D,20230113,000000,212,214.97,211.9772,214.69,363180,0
+VO.US,D,20230117,000000,214.46,215.83,214.37,214.71,653089,0
+VO.US,D,20230118,000000,215.84,216.59,211.46,211.57,664653,0
+VO.US,D,20230119,000000,210.09,210.4766,208.28,209.24,688547,0
+VO.US,D,20230120,000000,209.94,213.2839,208.78,213.14,632475,0
+VO.US,D,20230123,000000,213.68,216.8296,213.14,215.95,555815,0
+VO.US,D,20230124,000000,215.15,216.1,214.16,215.48,513194,0
+VO.US,D,20230125,000000,213.21,215.92,212.15,215.87,695273,0
+VO.US,D,20230126,000000,217.6,218.3,215.88,218.25,934550,0
+VO.US,D,20230127,000000,217.49,220.06,217.35,219.07,477681,0
+VO.US,D,20230130,000000,217.35,219.0499,216.16,216.28,613815,0
+VO.US,D,20230131,000000,216.73,220.09,216.3,220.02,586056,0
+VO.US,D,20230201,000000,219.12,224.1,218.09,222.66,633388,0
+VO.US,D,20230202,000000,224.56,227.165,224.0301,225.98,621176,0
+VO.US,D,20230203,000000,222.93,224.86,222.19,222.59,698209,0
+VO.US,D,20230206,000000,221.3,222.08,220.54,221.31,828841,0
+VO.US,D,20230207,000000,220.7,224.15,219.3,223.5,553052,0
+VO.US,D,20230208,000000,222.68,223.61,221.18,221.62,435897,0
+VO.US,D,20230209,000000,223.15,223.74,218.54,219.2,445221,0
+VO.US,D,20230210,000000,218.52,219.84,218.011,219.69,476485,0
+VO.US,D,20230213,000000,219.91,222.27,219.535,222.04,370671,0
+VO.US,D,20230214,000000,221.38,223.84,220.07,222.27,567875,0
+VO.US,D,20230215,000000,221.3,224.38,221.01,224.34,624860,0
+VO.US,D,20230216,000000,221.9,223.96,221.1224,221.9,464635,0
+VO.US,D,20230217,000000,220.95,221.22,219.2,220.56,381218,0
+VO.US,D,20230221,000000,218.45,218.8599,215.16,215.44,460552,0
+VO.US,D,20230222,000000,215.81,216.74,214.5,215.36,1033037,0
+VO.US,D,20230223,000000,216.48,217.14,213.78,216.16,543458,0
+VO.US,D,20230224,000000,213.68,214.6599,212.58,214.17,600506,0
+VO.US,D,20230227,000000,216.16,216.9599,214.09,214.75,426946,0
+VO.US,D,20230228,000000,214.63,215.83,214,214.08,517011,0
+VO.US,D,20230301,000000,213.56,214.68,212.7401,213.55,866003,0
+VO.US,D,20230302,000000,212.22,215.839,211.8,215.5,1301252,0
+VO.US,D,20230303,000000,216.2,218.98,215.8,218.43,644769,0
+VO.US,D,20230306,000000,218.82,219.5348,217.13,217.39,569218,0
+VO.US,D,20230307,000000,217.47,217.93,213.8557,214.17,704193,0
+VO.US,D,20230308,000000,214.21,215.25,213.42,214.67,565234,0
+VO.US,D,20230309,000000,214.51,215.36,209.15,209.5,530425,0
+VO.US,D,20230310,000000,208.82,208.98,202.79,203.99,735489,0
+VO.US,D,20230313,000000,201.04,204.86,199.33,202.32,804666,0
+VO.US,D,20230314,000000,205.94,207.09,202.87,205.18,688151,0
+VO.US,D,20230315,000000,201.5,202.07,198.87,201.78,784570,0
+VO.US,D,20230316,000000,200.28,204.9515,199.605,204.63,898132,0
+VO.US,D,20230317,000000,203.61,203.7,200.3,200.97,666617,0
+VO.US,D,20230320,000000,201.83,204.12,201.49,203.42,496039,0
+VO.US,D,20230321,000000,205.64,207.04,205.3,206.57,346567,0
+VO.US,D,20230322,000000,206.39,207.183,201.49,201.57,395184,0
+VO.US,D,20230323,000000,201.92,204.11,198.8,200.2,463140,0
+VO.US,D,20230324,000000,198.98,201.63,197.5848,201.54,497729,0
+VO.US,D,20230327,000000,203.42,203.9,202.01,202.83,562316,0
+VO.US,D,20230328,000000,202.75,203.8,202.214,203.15,578427,0
+VO.US,D,20230329,000000,205.07,206.54,204.7701,206.33,475002,0
+VO.US,D,20230330,000000,208.22,208.4834,206.62,207.42,453837,0
+VO.US,D,20230331,000000,208.34,210.97,208.34,210.92,391961,0
+VO.US,D,20230403,000000,210.87,211.53,209.44,210.58,562942,0
+VO.US,D,20230404,000000,211.09,211.09,207.3458,208.26,1866142,0
+VO.US,D,20230405,000000,207.43,207.83,206.02,206.91,444071,0
+VO.US,D,20230406,000000,206.7,207.25,205.7281,207.1,468856,0
+VO.US,D,20230410,000000,206.13,208.59,205.925,208.59,422542,0
+VO.US,D,20230411,000000,209.23,210.95,209.07,210.17,544277,0
+VO.US,D,20230412,000000,211.8,211.83,208.97,209.24,522975,0
+VO.US,D,20230413,000000,209.72,211.2585,208.9,210.91,473798,0
+VO.US,D,20230414,000000,210.86,211.93,208.6801,209.86,456070,0
+VO.US,D,20230417,000000,209.88,211.39,209.51,211.39,751392,0
+VO.US,D,20230418,000000,212.09,212.48,210.74,211.54,583833,0
+VO.US,D,20230419,000000,210.43,211.705,210.175,211.38,413002,0
+VO.US,D,20230420,000000,209.93,211.1876,209.5146,210.32,392134,0
+VO.US,D,20230421,000000,210.58,210.58,209.04,210.24,377201,0
+VO.US,D,20230424,000000,210.21,210.9385,209.5866,210.59,430554,0
+VO.US,D,20230425,000000,209.39,209.4161,206.39,206.39,447882,0
+VO.US,D,20230426,000000,205.94,206.59,204.04,204.53,617686,0
+VO.US,D,20230427,000000,205.17,207.56,204.44,207.53,365548,0
+VO.US,D,20230428,000000,206.81,209.4232,206.5585,209.29,578571,0
+VO.US,D,20230501,000000,209.13,210.3929,208.9,209.13,2811116,0
+VO.US,D,20230502,000000,208.12,208.32,203.86,205.93,603055,0
+VO.US,D,20230503,000000,206.42,208.005,204.8,204.99,556886,0
+VO.US,D,20230504,000000,204.77,205.19,202.82,203.55,583368,0
+VO.US,D,20230505,000000,205.16,207.43,205.16,206.89,485521,0
+VO.US,D,20230508,000000,207.29,207.52,206.06,206.74,543725,0
+VO.US,D,20230509,000000,205.58,206.6299,205.269,206.11,896125,0
+VO.US,D,20230510,000000,207.85,208,204.785,206.59,625261,0
+VO.US,D,20230511,000000,205.72,206.0692,204.5,205.56,3104264,0
+VO.US,D,20230512,000000,206.36,206.74,204.15,205.49,1447788,0
+VO.US,D,20230515,000000,205.75,207.27,205.14,206.89,1559704,0
+VO.US,D,20230516,000000,205.84,205.84,203.45,203.53,2011432,0
+VO.US,D,20230517,000000,204.56,206.48,203.49,205.96,1196072,0
+VO.US,D,20230518,000000,205.94,208.12,205.3565,207.9,569894,0
+VO.US,D,20230519,000000,208.52,208.75,206.577,207.22,493224,0
+VO.US,D,20230522,000000,207.49,209.06,206.6666,208.22,480175,0
+VO.US,D,20230523,000000,207.44,208.19,205.49,205.66,635801,0
+VO.US,D,20230524,000000,204.63,204.79,203.04,203.57,492452,0
+VO.US,D,20230525,000000,203.85,204.11,202.03,203.43,558276,0
+VO.US,D,20230526,000000,203.99,205.84,203.7844,205.48,380627,0
+VO.US,D,20230530,000000,206.44,206.815,204.76,205.4,570303,0
+VO.US,D,20230531,000000,204.52,204.65,202.46,203.78,726784,0
+VO.US,D,20230601,000000,204.21,206.29,202.95,205.64,666673,0
+VO.US,D,20230602,000000,207.78,210.525,207.42,210.03,582464,0
+VO.US,D,20230605,000000,210.16,210.45,208.7612,209.46,766412,0
+VO.US,D,20230606,000000,209.46,211.64,209.25,211.24,532018,0
+VO.US,D,20230607,000000,211.92,212.8184,211.38,212.34,617126,0
+VO.US,D,20230608,000000,211.96,212.71,210.835,212.43,492989,0
+VO.US,D,20230609,000000,212.81,213.2373,211.64,212.16,457920,0
+VO.US,D,20230612,000000,212.68,213.86,211.805,213.8,802776,0
+VO.US,D,20230613,000000,214.67,216.309,214.435,216,883066,0
+VO.US,D,20230614,000000,216.45,217.21,214.18,215.64,1181725,0
+VO.US,D,20230615,000000,214.99,218.56,214.92,218.23,701940,0
+VO.US,D,20230616,000000,219.3,219.5665,217.3311,217.67,714361,0
+VO.US,D,20230620,000000,216.39,216.5806,214.9008,215.85,525808,0
+VO.US,D,20230621,000000,215.28,216.32,214.66,215.62,535736,0
+VO.US,D,20230622,000000,215.3,215.3,213.8,214.84,515430,0
+VO.US,D,20230623,000000,212.36,213.025,211.82,212.14,413290,0
+VO.US,D,20230626,000000,212.31,214.04,212.15,213.45,370103,0
+VO.US,D,20230627,000000,214.09,216.87,213.62,216.55,549667,0
+VO.US,D,20230628,000000,216.37,217.07,215.545,216.67,593948,0
+VO.US,D,20230629,000000,216.74,218.08,216.15,218.07,488623,0
+VO.US,D,20230630,000000,219.78,220.68,219.41,220.16,461904,0
+VO.US,D,20230703,000000,219.9,220.939,219.39,220.9,247453,0
+VO.US,D,20230705,000000,219.88,220.3086,218.84,219.83,504310,0
+VO.US,D,20230706,000000,217.91,218.1075,216.0701,217.9,521045,0
+VO.US,D,20230707,000000,217.66,220.56,217.57,218.85,365957,0
+VO.US,D,20230710,000000,218.6,221.16,218.5,221.14,402457,0
+VO.US,D,20230711,000000,221.7,224.18,221.7,223.9,607852,0
+VO.US,D,20230712,000000,226.01,226.1,224.67,224.98,540780,0
+VO.US,D,20230713,000000,225.83,226.78,225.19,226.52,441611,0
+VO.US,D,20230714,000000,226.6,226.6,224.41,224.92,605328,0
+VO.US,D,20230717,000000,224.65,226.79,224.07,226.14,528747,0
+VO.US,D,20230718,000000,226.39,227.75,226.14,227.56,550711,0
+VO.US,D,20230719,000000,228.05,228.8381,227.43,228.23,662646,0
+VO.US,D,20230720,000000,227.44,227.72,226.345,226.97,529006,0
+VO.US,D,20230721,000000,227.97,228.07,226.82,227.25,632985,0
+VO.US,D,20230724,000000,227.69,228.16,226.66,227.32,339520,0
+VO.US,D,20230725,000000,227.12,228.635,226.97,228,437317,0
+VO.US,D,20230726,000000,227.33,228.63,227.18,228.12,432102,0
+VO.US,D,20230727,000000,229.26,229.34,225.08,225.53,616657,0
+VO.US,D,20230728,000000,228.01,228.01,225.87,226.87,590914,0
+VO.US,D,20230731,000000,227.62,228.42,227.17,227.92,545961,0
+VO.US,D,20230801,000000,226.76,227.4177,226.315,227.15,650969,0
+VO.US,D,20230802,000000,225.38,225.8,224.12,224.57,643135,0
+VO.US,D,20230803,000000,223.56,224.42,222.68,223.74,543978,0
+VO.US,D,20230804,000000,224.2,225.02,222.06,222.33,483583,0
+VO.US,D,20230807,000000,223.29,224.07,222.69,223.97,427461,0
+VO.US,D,20230808,000000,221.71,222.54,220.22,222.28,614114,0
+VO.US,D,20230809,000000,222.46,222.85,221.01,221.48,464123,0
+VO.US,D,20230810,000000,222.55,223.85,220.32,220.92,820258,0
+VO.US,D,20230811,000000,220.09,221.37,219.96,220.73,439950,0
+VO.US,D,20230814,000000,220.03,220.96,219.52,220.91,503567,0
+VO.US,D,20230815,000000,219.76,219.76,217.78,218.01,617810,0
+VO.US,D,20230816,000000,217.83,218.5,216.31,216.31,637791,0
+VO.US,D,20230817,000000,217.3,217.3,214.12,214.12,928682,0
+VO.US,D,20230818,000000,213,215.14,212.43,214.73,660310,0
+VO.US,D,20230821,000000,214.97,215.44,213.2,214.71,632768,0
+VO.US,D,20230822,000000,215.24,215.52,214.01,214.27,626762,0
+VO.US,D,20230823,000000,214.63,216.47,214.21,216.28,545333,0
+VO.US,D,20230824,000000,216.21,217.34,213.86,213.93,481975,0
+VO.US,D,20230825,000000,214.77,215.8,212.9258,215.1,737299,0
+VO.US,D,20230828,000000,216.04,217.2452,215.9398,216.58,583842,0
+VO.US,D,20230829,000000,216.64,219.45,216.19,219.43,549112,0
+VO.US,D,20230830,000000,219.35,220.675,219.172,220.43,579409,0
+VO.US,D,20230831,000000,220.94,220.98,219.68,219.69,431681,0
+VO.US,D,20230901,000000,221.2,221.828,220.2298,220.78,559565,0
+VO.US,D,20230905,000000,220.23,220.5,218.31,218.38,507486,0
+VO.US,D,20230906,000000,218.34,218.76,216.85,218.14,494210,0
+VO.US,D,20230907,000000,217.04,217.57,216.0262,217.2,318616,0
+VO.US,D,20230908,000000,217.43,217.775,216.6242,216.94,358197,0
+VO.US,D,20230911,000000,218,218.33,217.0531,217.38,424873,0
+VO.US,D,20230912,000000,217.02,218.06,216.7468,216.96,478041,0
+VO.US,D,20230913,000000,217.06,217.12,215.14,215.79,481058,0
+VO.US,D,20230914,000000,217.36,218.142,216.614,217.92,431079,0
+VO.US,D,20230915,000000,217.23,217.41,215.71,216.05,476111,0
+VO.US,D,20230918,000000,215.83,216.265,214.9201,215.55,573180,0
+VO.US,D,20230919,000000,215.55,215.75,214.0664,215.06,621864,0
+VO.US,D,20230920,000000,215.99,216.76,214.11,214.17,648482,0
+VO.US,D,20230921,000000,212.45,212.58,209.34,209.39,848576,0
+VO.US,D,20230922,000000,209.91,210.32,208.835,209.01,499766,0
+VO.US,D,20230925,000000,208.17,209.6371,208.1,209.58,604102,0
+VO.US,D,20230926,000000,208.6,209.0365,206.38,206.6,687465,0
+VO.US,D,20230927,000000,207.84,208.31,205.802,207.29,596149,0
+VO.US,D,20230928,000000,207.62,209.8792,206.81,208.86,508934,0
+VO.US,D,20230929,000000,210.59,210.7252,207.79,208.24,598926,0
+VO.US,D,20231002,000000,207.96,208.095,204.75,205.8,748872,0
+VO.US,D,20231003,000000,204.8,205.3698,202.23,202.94,1134441,0
+VO.US,D,20231004,000000,203.59,204.7588,201.81,204.55,809826,0
+VO.US,D,20231005,000000,204.27,204.7595,202.55,204.06,528862,0
+VO.US,D,20231006,000000,202.89,207.4399,202.29,206.42,502594,0
+VO.US,D,20231009,000000,205.16,208.3888,205.16,208.06,460746,0
+VO.US,D,20231010,000000,208.47,210.98,208.42,209.7,709811,0
+VO.US,D,20231011,000000,210.16,210.71,208.7238,210.28,467672,0
+VO.US,D,20231012,000000,210.62,210.62,206.3988,207.55,484763,0
+VO.US,D,20231013,000000,208.33,208.6499,205.82,206.62,466248,0
+VO.US,D,20231016,000000,207.89,209.6699,207.01,209.23,495817,0
+VO.US,D,20231017,000000,207.84,211.5198,207.84,210.24,876172,0
+VO.US,D,20231018,000000,209.13,209.4,206.185,206.41,601947,0
+VO.US,D,20231019,000000,206.4,207.2,203.24,203.61,499423,0
+VO.US,D,20231020,000000,203.5,203.69,200.77,200.87,697170,0
+VO.US,D,20231023,000000,199.97,201.8394,199,199.63,646005,0
+VO.US,D,20231024,000000,200.89,201.88,199.88,200.89,680207,0
+VO.US,D,20231025,000000,199.6,200.15,197.83,198.04,835372,0
+VO.US,D,20231026,000000,198.19,199.28,197.14,197.6,934997,0
+VO.US,D,20231027,000000,198.21,198.2799,195.16,195.66,838035,0
+VO.US,D,20231030,000000,196.66,197.4585,194.795,196.42,1730775,0
+VO.US,D,20231031,000000,197.19,198.65,196.475,198.41,954193,0
+VO.US,D,20231101,000000,198.39,199.495,197.25,199.22,1066434,0
+VO.US,D,20231102,000000,201.53,204.14,201.53,203.94,673505,0
+VO.US,D,20231103,000000,206.13,208.74,206.13,207.8,673354,0
+VO.US,D,20231106,000000,207.76,208.095,205.4468,206.21,720922,0
+VO.US,D,20231107,000000,206.32,207.11,205.61,206.59,628088,0
+VO.US,D,20231108,000000,206.83,207.06,205.25,206.16,598194,0
+VO.US,D,20231109,000000,207.2399,207.2399,204.25,204.46,626865,0
+VO.US,D,20231110,000000,204.8,206.98,204.14,206.88,458235,0
+VO.US,D,20231113,000000,206.02,207.049,205.66,206.48,617688,0
+VO.US,D,20231114,000000,210.4,213.6899,210.4,213.07,836294,0
+VO.US,D,20231115,000000,213.31,215.42,213.31,213.71,660156,0
+VO.US,D,20231116,000000,213.59,214.2212,212.28,212.85,723109,0
+VO.US,D,20231117,000000,213.92,214.28,213.27,214.06,666698,0
+VO.US,D,20231120,000000,213.69,215.5295,213.23,215.02,583318,0
+VO.US,D,20231121,000000,214.73,215.08,214.2,214.67,607318,0
+VO.US,D,20231122,000000,215.56,216.1957,214.8881,215.63,718200,0
+VO.US,D,20231124,000000,215.4,216.55,215.34,216.52,190704,0
+VO.US,D,20231127,000000,215.7,216.42,215.22,216.02,753367,0
+VO.US,D,20231128,000000,215.48,216.93,215.35,215.66,594963,0
+VO.US,D,20231129,000000,217,218.3118,216.3264,216.67,625013,0
+VO.US,D,20231130,000000,217.04,218.35,216.4611,218.26,672759,0
+VO.US,D,20231201,000000,218.1,221.91,217.7791,221.85,1030362,0
+VO.US,D,20231204,000000,220.38,222.36,220.38,221.63,689909,0
+VO.US,D,20231205,000000,220.64,220.9006,219.02,219.71,716023,0
+VO.US,D,20231206,000000,220.58,221.7456,219.245,219.51,661884,0
+VO.US,D,20231207,000000,220.01,220.5844,219.38,220.39,594253,0
+VO.US,D,20231208,000000,220.4,221.805,220.17,221.25,622437,0
+VO.US,D,20231211,000000,221.41,223.44,221.41,223.42,671915,0
+VO.US,D,20231212,000000,223.5,224.43,222.4,224.03,623689,0
+VO.US,D,20231213,000000,224.1,229.06,223.795,228.8,765207,0
+VO.US,D,20231214,000000,231.02,233.14,231.01,232.03,950869,0
+VO.US,D,20231215,000000,231.906,231.906,229.8,230.38,703421,0
+VO.US,D,20231218,000000,231.43,231.43,230.19,230.65,823155,0
+VO.US,D,20231219,000000,231.61,232.84,231.43,232.71,870514,0
+VO.US,D,20231220,000000,232.13,233.0795,228.66,228.7,671084,0
+VO.US,D,20231221,000000,229.66,230.65,228.55,230.6,919879,0
+VO.US,D,20231222,000000,231.46,232.24,230.4401,231.58,593051,0
+VO.US,D,20231226,000000,231.97,233.68,231.69,233.09,627512,0
+VO.US,D,20231227,000000,233.48,233.73,232.65,233.69,779478,0
+VO.US,D,20231228,000000,233.34,234.05,233.29,233.95,732599,0
+VO.US,D,20231229,000000,233.66,234.025,231.99,232.64,703457,0
+VO.US,D,20240102,000000,231.19,232.455,230.54,231.32,793101,0
+VO.US,D,20240103,000000,229.69,229.69,227.57,227.68,806709,0
+VO.US,D,20240104,000000,227.68,229.185,227.38,227.7,963268,0
+VO.US,D,20240105,000000,227,229.5,226.85,228.12,582009,0
+VO.US,D,20240108,000000,228.5,231.15,227.88,231.02,932574,0
+VO.US,D,20240109,000000,229.47,230.62,229.02,229.84,957901,0
+VO.US,D,20240110,000000,230.02,231.0174,229.26,230.57,579005,0
+VO.US,D,20240111,000000,230.26,230.6,227.96,229.81,799716,0
+VO.US,D,20240112,000000,230.76,231.3999,228.82,229.43,462033,0
+VO.US,D,20240116,000000,228.09,228.5744,227.0117,227.77,759422,0
+VO.US,D,20240117,000000,225.86,227.02,224.86,225.86,710493,0
+VO.US,D,20240118,000000,226.57,227.4152,225.05,227.18,539424,0
+VO.US,D,20240119,000000,227.9,229.34,226.3733,228.92,657464,0
+VO.US,D,20240122,000000,229.76,231.5399,229.76,230.68,650783,0
+VO.US,D,20240123,000000,231.42,231.59,229.6848,230.44,666091,0
+VO.US,D,20240124,000000,231.89,232,228.815,228.88,599906,0
+VO.US,D,20240125,000000,230.92,231.21,229.52,230.88,549178,0
+VO.US,D,20240126,000000,231.09,231.7283,230.4201,230.7,481294,0
+VO.US,D,20240129,000000,230.65,232.61,230.35,232.6,590211,0
+VO.US,D,20240130,000000,232.06,232.915,231.7,232.38,499810,0
+VO.US,D,20240131,000000,232.01,232.52,228.99,229.18,714388,0
+VO.US,D,20240201,000000,229.83,232.11,228.17,232.11,676276,0
+VO.US,D,20240202,000000,231.29,233.086,229.62,232.15,737449,0
+VO.US,D,20240205,000000,230.88,230.89,228.72,229.85,638075,0
+VO.US,D,20240206,000000,230.33,231.833,230.01,231.8,777092,0
+VO.US,D,20240207,000000,232.82,233.65,231.57,232.86,464067,0
+VO.US,D,20240208,000000,233.17,233.95,232.69,233.77,477477,0
+VO.US,D,20240209,000000,234.08,234.59,233.2208,234.39,822369,0
+VO.US,D,20240212,000000,234.44,236.28,234.39,235.43,634759,0
+VO.US,D,20240213,000000,231.54,232.119,229.47,231.12,741715,0
+VO.US,D,20240214,000000,232.92,234.3799,232.23,234.22,559815,0
+VO.US,D,20240215,000000,234.9,237.11,234.9,236.88,618136,0
+VO.US,D,20240216,000000,236.18,237.34,235.39,235.64,510045,0
+VO.US,D,20240220,000000,234.49,234.9866,233.99,234.67,582395,0
+VO.US,D,20240221,000000,233.83,234.985,233.4161,234.91,433027,0
+VO.US,D,20240222,000000,236.56,238.27,235.99,237.7,1051125,0
+VO.US,D,20240223,000000,238,238.86,237.71,238.17,614274,0
+VO.US,D,20240226,000000,238.33,239.02,237.5928,237.72,556323,0
+VO.US,D,20240227,000000,238.76,239.02,238.18,238.9,424371,0
+VO.US,D,20240228,000000,238.26,239.71,238,239.2,490766,0
+VO.US,D,20240229,000000,240.51,241,239.08,240.56,639987,0
+VO.US,D,20240301,000000,240.88,242.284,239.515,242.19,524248,0
+VO.US,D,20240304,000000,242.45,243.67,242.076,243.06,619411,0
+VO.US,D,20240305,000000,242.42,243.18,240.14,241.04,814814,0
+VO.US,D,20240306,000000,242.98,243.71,242.2,243.07,691862,0
+VO.US,D,20240307,000000,244.49,245.53,244.24,245.24,1568574,0
+VO.US,D,20240308,000000,245.7,246.52,243.9501,244.42,598392,0
+VO.US,D,20240311,000000,243.78,244.7,242.89,244.61,594931,0
+VO.US,D,20240312,000000,244.84,245.5,243.71,245.24,457168,0
+VO.US,D,20240313,000000,245.26,245.975,244.25,244.96,364983,0
+VO.US,D,20240314,000000,244.94,245.045,240.925,242.61,777497,0
+VO.US,D,20240315,000000,241.32,243.215,240.94,242.35,576062,0
+VO.US,D,20240318,000000,243.06,243.6686,242.31,242.83,397070,0
+VO.US,D,20240319,000000,242.32,244.3168,242.23,244.23,603136,0
+VO.US,D,20240320,000000,244.11,246.78,243.77,246.51,500455,0
+VO.US,D,20240321,000000,246.87,248.165,246.6,247.32,544554,0
+VO.US,D,20240322,000000,247.44,247.65,245.74,245.85,444150,0
+VO.US,D,20240325,000000,245.95,246.5241,245.72,245.83,516199,0
+VO.US,D,20240326,000000,246.87,246.97,245.56,245.74,696177,0
+VO.US,D,20240327,000000,247.36,249.3,247.14,249.3,549273,0
+VO.US,D,20240328,000000,249.56,250.41,249.49,249.86,459837,0
+VO.US,D,20240401,000000,250.09,250.09,247.95,248.24,617624,0
+VO.US,D,20240402,000000,246.46,246.88,245.2068,245.85,934731,0
+VO.US,D,20240403,000000,245.3,246.9859,245.3,246.72,1007496,0
+VO.US,D,20240404,000000,248.51,249.02,243.47,243.77,959972,0
+VO.US,D,20240405,000000,244.03,246.55,244,245.9,744739,0
+VO.US,D,20240408,000000,246.71,247.581,246.185,246.83,836026,0
+VO.US,D,20240409,000000,247.85,248.205,245.33,247.39,675134,0
+VO.US,D,20240410,000000,243.43,245.025,242.74,243.71,599234,0
+VO.US,D,20240411,000000,244.31,244.92,242.1615,243.69,405063,0
+VO.US,D,20240412,000000,242.34,242.845,239.24,239.94,579102,0
+VO.US,D,20240415,000000,242.27,242.7499,236.44,237.15,1592261,0
+VO.US,D,20240416,000000,236.83,237.085,235,235.99,575377,0
+VO.US,D,20240417,000000,237.23,237.25,234.65,235.36,698746,0
+VO.US,D,20240418,000000,236.09,237.36,234.52,235.12,624779,0
+VO.US,D,20240419,000000,235.34,236.55,234.18,234.99,459081,0
+VO.US,D,20240422,000000,235.94,238.02,234.5,236.89,614873,0
+VO.US,D,20240423,000000,237.33,239.78,237.11,238.89,546348,0
+VO.US,D,20240424,000000,239.43,240.4,238.2478,239.49,426035,0
+VO.US,D,20240425,000000,238.12,240.39,236.4857,239.82,367296,0
+VO.US,D,20240426,000000,239.93,241.24,239.66,240.39,369126,0
+VO.US,D,20240429,000000,241.23,242.205,240.8874,241.85,326169,0
+VO.US,D,20240430,000000,240.82,241.09,238,238.06,498468,0
+VO.US,D,20240501,000000,237.45,241.085,236.73,237.65,548834,0
+VO.US,D,20240502,000000,239.35,240.2299,236.81,239.64,749094,0
+VO.US,D,20240503,000000,242,242.24,240.15,241.12,755175,0
+VO.US,D,20240506,000000,242.76,243.64,242.0123,243.64,761836,0
+VO.US,D,20240507,000000,243.81,244.6299,243.66,243.98,348202,0
+VO.US,D,20240508,000000,243.06,243.81,242.85,243.59,308269,0
+VO.US,D,20240509,000000,243.71,245.4385,243.444,245.41,426042,0
+VO.US,D,20240510,000000,246.37,246.54,245.41,245.74,318022,0
+VO.US,D,20240513,000000,246.66,247.278,245.13,245.22,495169,0
+VO.US,D,20240514,000000,246.02,246.8,245.3,246.21,718339,0
+VO.US,D,20240515,000000,248.02,249.15,247.62,248.98,509305,0
+VO.US,D,20240516,000000,248.8,249.375,248.18,248.23,391109,0
+VO.US,D,20240517,000000,248.69,248.8,247.76,248.71,688811,0
+VO.US,D,20240520,000000,248.96,249.4299,248.385,248.87,377939,0
+VO.US,D,20240521,000000,248.53,248.81,247.9201,248.65,335685,0
+VO.US,D,20240522,000000,248.44,249.09,247.24,247.98,294891,0
+VO.US,D,20240523,000000,249.02,249.02,244.28,244.53,329119,0
+VO.US,D,20240524,000000,245.89,246.8764,245.2194,246.6,339150,0
+VO.US,D,20240528,000000,246.71,246.88,243.7539,244.51,357345,0
+VO.US,D,20240529,000000,242.3,242.3,241.2428,241.35,362763,0
+VO.US,D,20240530,000000,241.79,242.955,241.43,242.48,342063,0
+VO.US,D,20240531,000000,243.11,244.665,240.84,244.6,426252,0
+VO.US,D,20240603,000000,245.03,245.09,240.77,242.9,593235,0
+VO.US,D,20240604,000000,241.98,242.9,241.2401,242.25,451375,0
+VO.US,D,20240605,000000,243.2,244.22,241.9,243.94,436160,0
+VO.US,D,20240606,000000,243.8,244.442,242.73,243.28,359995,0
+VO.US,D,20240607,000000,241.99,243.605,241.4626,242.07,509465,0
+VO.US,D,20240610,000000,241.41,243.43,240.89,243.17,326930,0
+VO.US,D,20240611,000000,242.09,242.69,240.658,242.43,471205,0
+VO.US,D,20240612,000000,245.2,245.865,243.6343,244.17,409173,0
+VO.US,D,20240613,000000,243.9,244,242.0336,243.49,394862,0
+VO.US,D,20240614,000000,241.97,242.19,239.9101,241.69,347379,0
+VO.US,D,20240617,000000,241.15,243.5692,240.45,243.17,699025,0
+VO.US,D,20240618,000000,243.44,244.27,243.1701,244.07,582801,0
+VO.US,D,20240620,000000,244.28,244.7155,243.31,244.02,477261,0
+VO.US,D,20240621,000000,244.03,244.125,242.3226,243.75,348408,0
+VO.US,D,20240624,000000,244.7,246.33,244.09,244.96,695558,0
+VO.US,D,20240625,000000,245.29,245.29,243.07,243.87,488764,0
+VO.US,D,20240626,000000,242.77,242.77,241.7557,242.27,407230,0
+VO.US,D,20240627,000000,241.48,242.26,240.92,242.26,405277,0
+VO.US,D,20240628,000000,242.91,243.97,241.0133,242.1,409975,0
+VO.US,D,20240701,000000,242.93,243.1943,239.9,240.24,571368,0
+VO.US,D,20240702,000000,240.08,241.4,239.99,241.34,634634,0
+VO.US,D,20240703,000000,241.66,242.5899,241.297,241.56,464302,0
+VO.US,D,20240705,000000,241.72,241.87,240.09,241.67,445293,0
+VO.US,D,20240708,000000,242.23,243.03,241.5232,242.14,495936,0
+VO.US,D,20240709,000000,242.25,242.89,241.395,241.54,474650,0
+VO.US,D,20240710,000000,242.4,243.71,241.5407,243.49,487645,0
+VO.US,D,20240711,000000,244.88,246.98,244.8018,246.45,477067,0
+VO.US,D,20240712,000000,247.51,249.88,247.4,248.72,594832,0
+VO.US,D,20240715,000000,249.06,250.3964,248.38,249.04,375674,0
+VO.US,D,20240716,000000,249.92,253.48,249.67,253.43,607229,0
+VO.US,D,20240717,000000,251.75,253.29,250.92,251,831444,0
+VO.US,D,20240718,000000,251.19,253.685,248.875,249.39,1215741,0
+VO.US,D,20240719,000000,249.79,250.09,247.56,248.11,504825,0
+VO.US,D,20240722,000000,249.56,250.86,247.6474,250.81,456977,0
+VO.US,D,20240723,000000,250.32,251.09,249.5857,249.66,1381792,0
+VO.US,D,20240724,000000,248.86,249.5301,245.61,245.81,483331,0
+VO.US,D,20240725,000000,245.73,249.8,245.388,246.13,494723,0
+VO.US,D,20240726,000000,247.43,249.86,247.04,249.09,361605,0
+VO.US,D,20240729,000000,249.98,250.025,248.36,249.34,399925,0
+VO.US,D,20240730,000000,250.28,251.5,249.04,250.17,447640,0
+VO.US,D,20240731,000000,252.74,254.0894,251.09,251.88,392258,0
+VO.US,D,20240801,000000,251.83,252.95,246.75,248.22,1610630,0
+VO.US,D,20240802,000000,245.99,245.99,240.925,243.65,689920,0
+VO.US,D,20240805,000000,236.07,240.67,235.64,237.84,818767,0
+VO.US,D,20240806,000000,239.52,244.03,238.655,240.88,611331,0
+VO.US,D,20240807,000000,243.24,244.675,238.96,239.13,462863,0
+VO.US,D,20240808,000000,240.57,244.222,240.2662,244.06,563178,0
+VO.US,D,20240809,000000,244.21,245.18,242.19,244.66,379417,0
+VO.US,D,20240812,000000,244.68,244.81,243.03,243.52,743486,0
+VO.US,D,20240813,000000,244.48,246.6,244.11,246.26,912267,0
+VO.US,D,20240814,000000,246.69,247.47,246.0319,246.9,527150,0
+VO.US,D,20240815,000000,249.17,250.625,248.7,250.36,470791,0
+VO.US,D,20240816,000000,250,251.19,249.75,251.15,369126,0
+VO.US,D,20240819,000000,251.41,253.14,251.222,253.06,395292,0
+VO.US,D,20240820,000000,253.02,253.19,251.46,251.84,397689,0
+VO.US,D,20240821,000000,252.91,254.295,252.415,254.24,367213,0
+VO.US,D,20240822,000000,254.54,255.0861,252.86,253.36,336326,0
+VO.US,D,20240823,000000,254.75,257.0123,254.16,256.54,461061,0
+VO.US,D,20240826,000000,257.36,258.0747,255.92,256.17,678546,0
+VO.US,D,20240827,000000,255.39,256.32,255.085,256.17,446994,0
+VO.US,D,20240828,000000,255.8,256.5,254.015,255.13,366776,0
+VO.US,D,20240829,000000,256.34,257.92,254.97,256.12,361381,0
+VO.US,D,20240830,000000,257.28,258.29,255.27,258.2,318027,0
+VO.US,D,20240903,000000,256.73,257.475,252.96,253.87,478770,0
+VO.US,D,20240904,000000,253.36,254.76,252.5502,253.36,376261,0
+VO.US,D,20240905,000000,253.27,253.685,250.74,251.94,468757,0
+VO.US,D,20240906,000000,252.25,253.47,248.62,249.03,471163,0
+VO.US,D,20240909,000000,250.66,252.8999,250.45,251.76,421679,0
+VO.US,D,20240910,000000,252.07,252.245,250.16,252.07,374841,0
+VO.US,D,20240911,000000,251.69,253.16,247.395,252.9,440767,0
+VO.US,D,20240912,000000,253.16,254.8039,251.7,254.65,370586,0
+VO.US,D,20240913,000000,255.6,257.6,255.6,257.12,454226,0
+VO.US,D,20240916,000000,257.82,259.24,257.305,258.72,431329,0
+VO.US,D,20240917,000000,259.34,260.68,258.53,259.38,534525,0
+VO.US,D,20240918,000000,259.43,261.92,258.27,258.52,508600,0
+VO.US,D,20240919,000000,262.99,262.99,260.62,261.97,471532,0
+VO.US,D,20240920,000000,261.45,261.63,259.94,261.63,311708,0
+VO.US,D,20240923,000000,262.34,263.08,261.83,263.02,684934,0
+VO.US,D,20240924,000000,263.69,263.76,262.71,263.47,411663,0
+VO.US,D,20240925,000000,263.9,263.9699,261.4,261.9,443501,0
+VO.US,D,20240926,000000,262.64,263.0804,261.6852,262.37,398274,0
+VO.US,D,20240927,000000,263.4,264.44,262.79,263.14,479603,0
+VO.US,D,20240930,000000,262.895,263.9215,261.32,263.83,550973,0
+VO.US,D,20241001,000000,263.75,263.87,261.0275,262.44,571257,0
+VO.US,D,20241002,000000,261.93,262.97,261.01,262.43,444602,0
+VO.US,D,20241003,000000,261.76,262.34,260.64,261.5,398974,0
+VO.US,D,20241004,000000,263.48,263.85,261.57,263.79,468157,0
+VO.US,D,20241007,000000,262.96,262.96,260.51,261.66,518790,0
+VO.US,D,20241008,000000,261.95,262.93,261.445,262.58,392239,0
+VO.US,D,20241009,000000,262.7,264.76,262.23,264.34,454256,0
+VO.US,D,20241010,000000,263.81,264.34,262.95,263.54,627232,0
+VO.US,D,20241011,000000,263.93,266.84,263.5701,266.65,373289,0
+VO.US,D,20241014,000000,267.04,268.98,266.3601,268.76,291063,0
+VO.US,D,20241015,000000,268.97,270.2,267.6143,267.9,473268,0
+VO.US,D,20241016,000000,268.49,269.94,268.1501,269.74,402359,0
+VO.US,D,20241017,000000,270.58,270.79,269.09,269.31,382525,0
+VO.US,D,20241018,000000,270.1,270.46,268.69,270.32,309143,0
+VO.US,D,20241021,000000,270.02,270.4,267.61,268.42,354081,0
+VO.US,D,20241022,000000,266.89,267.53,265.5851,266.77,398286,0
+VO.US,D,20241023,000000,265.84,267.044,264.39,265.95,763590,0
+VO.US,D,20241024,000000,266.81,267.3299,265.46,266.18,969498,0
+VO.US,D,20241025,000000,267.57,267.98,264.7939,265.11,585503,0
+VO.US,D,20241028,000000,266.46,267.43,266.38,266.7,402442,0
+VO.US,D,20241029,000000,265.76,266.935,265.11,266.06,948442,0
+VO.US,D,20241030,000000,265.63,267.57,265.49,265.83,437382,0
+VO.US,D,20241031,000000,264.99,265.57,262.7,262.71,1116609,0
+VO.US,D,20241101,000000,264.04,265.43,262.435,262.65,481666,0
+VO.US,D,20241104,000000,262.31,263.93,261.815,262.58,1322684,0
+VO.US,D,20241105,000000,263.03,266.74,262.72,266.69,420427,0
+VO.US,D,20241106,000000,273.94,273.94,270.61,273.7,837529,0
+VO.US,D,20241107,000000,274.58,275.26,273.58,274.59,758818,0
+VO.US,D,20241108,000000,274.57,277.1,274.295,276.7,581803,0
+VO.US,D,20241111,000000,277.89,279.67,277.67,278.66,496491,0
+VO.US,D,20241112,000000,277.77,278.57,275.77,276.77,499547,0
+VO.US,D,20241113,000000,277.51,278.53,276.191,276.54,549862,0
+VO.US,D,20241114,000000,276.54,276.7499,273.74,273.96,582192,0
+VO.US,D,20241115,000000,273.125,274.12,271.695,272.32,495917,0
+VO.US,D,20241118,000000,272.5622,274.42,272.125,273.74,606055,0
+VO.US,D,20241119,000000,271.75,274.8428,271.48,274.6,918404,0
+VO.US,D,20241120,000000,275,275.78,273.105,275.51,1175087,0
+VO.US,D,20241121,000000,277.2999,279.87,275.93,279.28,665283,0
+VO.US,D,20241122,000000,279.94,282.13,279.94,281.84,1240528,0
+VO.US,D,20241125,000000,284.32,285.3393,283.36,283.96,577416,0
+VO.US,D,20241126,000000,283.73,284.33,282.8906,284.03,452602,0
+VO.US,D,20241127,000000,284.77,285.6,283.42,283.91,448136,0
+VO.US,D,20241129,000000,284.97,285.3796,284.53,284.63,226953,0
+VO.US,D,20241202,000000,285.13,285.13,283.0233,283.59,527077,0
+VO.US,D,20241203,000000,284.02,284.02,282.61,283.09,576663,0
+VO.US,D,20241204,000000,284.08,284.35,282.95,284.35,1219378,0
+VO.US,D,20241205,000000,284.615,284.9799,282.865,282.97,421406,0
+VO.US,D,20241206,000000,284.67,284.83,283.1417,283.44,385134,0
+VO.US,D,20241209,000000,284.06,284.15,280.36,280.44,591867,0
+VO.US,D,20241210,000000,280.05,280.2,277.37,277.67,543740,0
+VO.US,D,20241211,000000,279.0391,279.47,278.23,278.66,416112,0
+VO.US,D,20241212,000000,278.57,279.01,277.4301,277.51,578137,0
+VO.US,D,20241213,000000,277.445,277.81,275.85,276.42,481225,0
+VO.US,D,20241216,000000,276.46,277.6,275.68,275.82,486798,0
+VO.US,D,20241217,000000,274.26,275.2271,273.215,273.54,585531,0
+VO.US,D,20241218,000000,273.65,273.965,264.26,264.29,709144,0
+VO.US,D,20241219,000000,266.03,267.83,263.71,263.71,966741,0
+VO.US,D,20241220,000000,263.095,269.4489,262.8,267.92,1060971,0
+VO.US,D,20241223,000000,266.13,266.94,264.28,266.77,691557,0
+VO.US,D,20241224,000000,267.33,269.12,266.48,269.06,428763,0
+VO.US,D,20241226,000000,267.885,269.56,267.53,269.11,692069,0
+VO.US,D,20241227,000000,267.415,268.86,265.38,266.81,634748,0
+VO.US,D,20241230,000000,264.69,265.27,261.825,264.16,712359,0
+VO.US,D,20241231,000000,264.865,265.58,263.05,264.13,848004,0
+VO.US,D,20250102,000000,266,266.22,262.43,263.74,653750,0
+VO.US,D,20250103,000000,264.956,267.35,264,267.07,551237,0
+VO.US,D,20250106,000000,268.59,269.4813,266.91,267.27,562743,0
+VO.US,D,20250107,000000,268.28,268.7052,264.69,265.64,620887,0
+VO.US,D,20250108,000000,265.1643,266.44,263.58,266.39,694265,0
+VO.US,D,20250110,000000,264.425,265.07,262.201,262.82,977326,0
+VO.US,D,20250113,000000,261.065,264.1,260.7,264.1,813347,0
+VO.US,D,20250114,000000,265.6799,267.4101,264.84,266.72,563031,0
+VO.US,D,20250115,000000,271.305,271.44,268.9032,269.45,716656,0
+VO.US,D,20250116,000000,269.5602,272.74,269.1779,272.44,577766,0
+VO.US,D,20250117,000000,273.79,274.81,273.14,273.82,532797,0
+VO.US,D,20250121,000000,275.79,277.5799,275.6304,277.38,669431,0
+VO.US,D,20250122,000000,278,278.18,276.5,276.68,577380,0
+VO.US,D,20250123,000000,276.33,277.61,275.495,277.44,687901,0
+VO.US,D,20250124,000000,276.92,278.3854,276.9,277.33,423889,0
+VO.US,D,20250127,000000,273.26,275.43,273.26,274.88,706687,0
+VO.US,D,20250128,000000,275.06,275.84,273.5362,274.89,544230,0
+VO.US,D,20250129,000000,274.66,275.8,273.42,274.29,493668,0
+VO.US,D,20250130,000000,275.62,278.48,275.62,277.71,511039,0
+VO.US,D,20250131,000000,277.77,278.7299,275.28,275.61,596539,0
+VO.US,D,20250203,000000,271.4,275.64,270.4562,274.62,645199,0
+VO.US,D,20250204,000000,274.48,275.9417,274.26,275.22,476941,0
+VO.US,D,20250205,000000,276.38,277.342,274.58,277.27,636689,0
+VO.US,D,20250206,000000,277.8087,278.025,275.1,277.13,593297,0
+VO.US,D,20250207,000000,278.06,278.75,275.9871,276.31,1252544,0
+VO.US,D,20250210,000000,278.01,278.0249,276.4644,277.95,525303,0
+VO.US,D,20250211,000000,276.438,276.68,275.59,276.42,505334,0
+VO.US,D,20250212,000000,273.8599,275.4629,273,275.03,529419,0
+VO.US,D,20250213,000000,275,276.6,274.3,276.48,550779,0
+VO.US,D,20250214,000000,276.97,277.2,275.665,275.69,552683,0
+VO.US,D,20250218,000000,276.3676,277.62,275.91,277.57,626778,0
+VO.US,D,20250219,000000,276.855,278.0849,276.5554,277.55,509194,0
+VO.US,D,20250220,000000,276.94,276.94,273.625,275.76,1214595,0
+VO.US,D,20250221,000000,275.68,276.18,269.785,270.43,903453,0
+VO.US,D,20250224,000000,271.06,271.33,268.41,270,526069,0
+VO.US,D,20250225,000000,269.715,270.85,267.22,269.47,671965,0
+VO.US,D,20250226,000000,270.82,272.09,268.89,269.46,465541,0
+VO.US,D,20250227,000000,269.91,270.955,266.72,266.79,626566,0
+VO.US,D,20250228,000000,267.3382,270.63,266.13,270.51,675826,0
+VO.US,D,20250303,000000,271.9869,272.545,265.4572,266.84,663835,0
+VO.US,D,20250304,000000,265,267.0099,260.96,262.96,878560,0
+VO.US,D,20250305,000000,262.9227,266.3199,261.4,265.78,673298,0
+VO.US,D,20250306,000000,262.41,264.41,260.18,260.95,816262,0
+VO.US,D,20250307,000000,260.03,263.5125,257.96,262.87,761732,0
+VO.US,D,20250310,000000,260.02,261.415,255.4559,257.51,1802880,0
+VO.US,D,20250311,000000,257.8114,258.12,253.67,255.36,1353121,0
+VO.US,D,20250312,000000,257.32,258.025,253.14,254.92,1149341,0
+VO.US,D,20250313,000000,254.1666,255.22,250.69,251.87,956981,0
+VO.US,D,20250314,000000,254.25,257.6,253.355,257.31,1422040,0
+VO.US,D,20250317,000000,257.24,262.095,256.93,261.12,559482,0
+VO.US,D,20250318,000000,260.34,260.47,258.055,259.17,831527,0
+VO.US,D,20250319,000000,259.81,263.54,259.44,262.01,1398142,0
+VO.US,D,20250320,000000,260.675,262.9899,260.44,261.31,1550096,0
+VO.US,D,20250321,000000,259.49,260.6699,257.61,260.35,694425,0
+VO.US,D,20250324,000000,263.13,265.63,262.75,265.28,714323,0
+VO.US,D,20250325,000000,265.74,265.885,263.5598,264.83,445649,0
+VO.US,D,20250326,000000,265.5,266.2314,262.575,263.35,477474,0
+VO.US,D,20250327,000000,261.79,262.9385,259.84,260.93,683825,0
+VO.US,D,20250328,000000,260.785,260.95,256.2239,257.12,562615,0
+VO.US,D,20250331,000000,255.1635,259.76,254.04,258.62,728880,0
+VO.US,D,20250401,000000,258.19,260.1199,255.74,259.47,1103963,0
+VO.US,D,20250402,000000,257.1532,262.8498,256.94,261.9,833209,0
+VO.US,D,20250403,000000,253.73,255.46,249.03,249.18,1589112,0
+VO.US,D,20250404,000000,242.781,243.79,233.6125,234.28,2246213,0
+VO.US,D,20250407,000000,227.76,241.22,223.65,232.36,3211880,0
+VO.US,D,20250408,000000,239.69,240.23,225.4184,228.54,1994622,0
+VO.US,D,20250409,000000,226.0501,248.46,225.25,246.69,2598858,0
+VO.US,D,20250410,000000,242.405,242.9657,233.3129,239.6,1623532,0
+VO.US,D,20250411,000000,239.9037,244.33,236.5926,243.62,1396703,0
+VO.US,D,20250414,000000,247.025,247.8522,244.17,246.84,912137,0
+VO.US,D,20250415,000000,247.4499,248.85,245.98,246.27,925878,0
+VO.US,D,20250416,000000,245.38,247.5018,241.75,243.68,754343,0
+VO.US,D,20250417,000000,244.45,247.4767,244.18,245.73,815816,0
+VO.US,D,20250421,000000,244.26,244.75,237.61,240.07,918915,0
+VO.US,D,20250422,000000,243.22,247.19937,242.82,246.61,646495,0
+VO.US,D,20250423,000000,251.81,254.87,248.5,249.35,685079,0
+VO.US,D,20250424,000000,250.1199,254.47,249.02,254.05,644626,0
+VO.US,D,20250425,000000,253.24,254.16,251.885,253.73,4186026,0
+VO.US,D,20250428,000000,253.925,255.305,252.2218,254.59,950053,0
+VO.US,D,20250429,000000,253.9,256.64,253.102,256.19,779022,0
+VO.US,D,20250430,000000,252.8793,256.6167,250.42,256.09,1076341,0
+VO.US,D,20250501,000000,256.7,259.1699,255.56,256.88,645154,0
+VO.US,D,20250502,000000,259.05,261.3937,258.9,260.76,691364,0
+VO.US,D,20250505,000000,259.3247,261.6788,258.9554,260.33,579351,0
+VO.US,D,20250506,000000,257.5,260.5199,257.5,258.88,592192,0
+VO.US,D,20250507,000000,259.325,261.14,258.52,260.4,487597,0
+VO.US,D,20250508,000000,262.23,265.0842,261.4765,262.46,617941,0
+VO.US,D,20250509,000000,263.11,263.86,261.8,262.69,808940,0
+VO.US,D,20250512,000000,269.28,269.6399,267.18,269.18,807200,0
+VO.US,D,20250513,000000,269.68,271.67,269.18,270.28,577078,0
+VO.US,D,20250514,000000,270.45,270.45,268.28,269.16,566257,0
+VO.US,D,20250515,000000,268.888,271.5,268.5,271.19,605069,0
+VO.US,D,20250516,000000,271.45,274.28,270.812,274.28,691838,0
+VO.US,D,20250519,000000,271.2202,274.68,271.2202,274.42,475276,0
+VO.US,D,20250520,000000,272.93,274.44,272.31,273.39,475832,0
+VO.US,D,20250521,000000,271.64,271.9679,267.35,267.58,689393,0
+VO.US,D,20250522,000000,267.24,268.79,265.66,267.26,619404,0
+VO.US,D,20250523,000000,264.27,267.3,264.27,266.52,1146706,0
+VO.US,D,20250527,000000,269.795,271.24,268.325,271.02,479129,0
+VO.US,D,20250528,000000,271.16,271.21,268.475,268.8,541141,0
+VO.US,D,20250529,000000,269.8,270.56,267.478,269.72,596572,0
+VO.US,D,20250530,000000,268.3162,270.75,267.39,270.16,559813,0
+VO.US,D,20250602,000000,269.715,270.835,266.755,270.76,590228,0
+VO.US,D,20250603,000000,271.22,273.47,270.23,273.45,633566,0
+VO.US,D,20250604,000000,273.31,273.85,272.38,272.48,548568,0
+VO.US,D,20250605,000000,273.06,273.64,271.23,272.13,523014,0
+VO.US,D,20250606,000000,274,274.58,272.95,274.05,424427,0
+VO.US,D,20250609,000000,274.98,274.98,272.84,273.42,522726,0
+VO.US,D,20250610,000000,274.06,274.31,273.205,274.25,445439,0
+VO.US,D,20250611,000000,274.7899,274.8,272.53501,273.38,596164,0
+VO.US,D,20250612,000000,272.25,274.29,272.23,274.29,666615,0
+VO.US,D,20250613,000000,271.945,273.5299,270.3509,271.02,796627,0
+VO.US,D,20250616,000000,272.32,274.7085,272.32,273.74,919967,0
+VO.US,D,20250617,000000,272.87,273.54,271,271.56,506936,0
+VO.US,D,20250618,000000,271.56,273.92,271.38,272.13,600210,0
+VO.US,D,20250620,000000,273.74,274.325,271.99,272.48,488716,0
+VO.US,D,20250623,000000,272.48,275.25,271.285,275.2,558673,0
+VO.US,D,20250624,000000,276.5,278.3876,275.79,277.79,481111,0
+VO.US,D,20250625,000000,277.97,278.3,275.63,275.79,515803,0
+VO.US,D,20250626,000000,277.05,278.03,276.1655,277.78,489444,0
+VO.US,D,20250627,000000,278.43,280.41,277.38,279.06,729532,0
+VO.US,D,20250630,000000,278.48,280.28,277.99,279.83,550114,0
+VO.US,D,20250701,000000,279.42,282.34,279.42,281.43,766320,0
+VO.US,D,20250702,000000,280.92,282.46,280.0733,282.46,943685,0
+VO.US,D,20250703,000000,283,284.2772,282.6181,283.63,539491,0
+VO.US,D,20250707,000000,282.935,283.83,280.64,282.23,719699,0
+VO.US,D,20250708,000000,282.23,282.815,281.52,282.06,394043,0
+VO.US,D,20250709,000000,282.98,283.375,281.5245,283.32,603923,0
+VO.US,D,20250710,000000,283.03,285.1199,282.87,284.11,558410,0
+VO.US,D,20250711,000000,282.705,282.945,281.71,282.23,1039891,0
+VO.US,D,20250714,000000,281.545,283.64,281.545,283.33,511994,0
+VO.US,D,20250715,000000,283.725,283.89,279.64,279.83,596635,0
+VO.US,D,20250716,000000,280.12,281.24,277.44,280.88,1135355,0
+VO.US,D,20250717,000000,281.8119,283.77,281.13,283.42,650123,0
+VO.US,D,20250718,000000,284.58,285.3899,283.69,284.74,716683,0
+VO.US,D,20250721,000000,285.25,285.7077,283.18,283.21,567853,0
+VO.US,D,20250722,000000,283.78,286.28,283.71,285.92,1504791,0
+VO.US,D,20250723,000000,287.25,287.93,286.77,287.85,565554,0
+VO.US,D,20250724,000000,287.61,288.61,287.375,287.44,533052,0
+VO.US,D,20250725,000000,288.165,289.84,287.396,289.77,413123,0
+VO.US,D,20250728,000000,289.43,289.98,288.09,288.35,651927,0
+VO.US,D,20250729,000000,289,289.01,287.26,287.87,392299,0
+VO.US,D,20250730,000000,288.2337,289.0612,285.39,286.81,543545,0
+VO.US,D,20250731,000000,286.19,288.825,285.17,285.99,543078,0
+VO.US,D,20250801,000000,282.865,283.12,279,281.94,680665,0
+VO.US,D,20250804,000000,283.66,286.45,283.5,286.21,738155,0
+VO.US,D,20250805,000000,286.115,286.453,283.56,284.67,454159,0
+VO.US,D,20250806,000000,285,285.1935,283.295,284.37,376942,0
+VO.US,D,20250807,000000,286.1,286.74,283.0701,284.36,525455,0
+VO.US,D,20250808,000000,285.3,285.3,283.12,283.54,627531,0
+VO.US,D,20250811,000000,283.525,284.63,282.09,282.43,460190,0
+VO.US,D,20250812,000000,283.46,285.85,283.1493,285.81,552291,0
+VO.US,D,20250813,000000,286.54,288.49,285.5,288.43,1073643,0
+VO.US,D,20250814,000000,286.66,286.82,285.17,286.3,722946,0
+VO.US,D,20250815,000000,287.2474,287.2699,285.38,285.8,627536,0
+VO.US,D,20250818,000000,285.36,286.5,285.07,286.02,1704865,0
+VO.US,D,20250819,000000,286.3143,288.02,285.79,286.75,493469,0
+VO.US,D,20250820,000000,286.25,286.99,284.84,286.4,451403,0
+VO.US,D,20250821,000000,284.7801,286.22,284.585,285.31,1077672,0
+VO.US,D,20250822,000000,287.0872,291.6091,286.73,290.71,574539,0
+VO.US,D,20250825,000000,289.62,290.593,288.63,288.63,411290,0
+VO.US,D,20250826,000000,288.25,289.44,288.1501,288.92,565704,0
+VO.US,D,20250827,000000,289.1675,290.87,289.1675,290.46,422328,0
+VO.US,D,20250828,000000,290.86,291.45,289.8486,290.95,397770,0
+VO.US,D,20250829,000000,290.53,291.452,289.19,289.93,547766,0
+VO.US,D,20250902,000000,287,288.27,286.175,288.16,532737,0
+VO.US,D,20250903,000000,287.9899,288.51,286.22,287.66,638056,0
+VO.US,D,20250904,000000,288.16,289.8399,287.4195,289.7,454606,0
+VO.US,D,20250905,000000,290.698,291.84,287.35,289.41,534981,0
+VO.US,D,20250908,000000,290.3195,290.3195,288,289.98,390935,0
+VO.US,D,20250909,000000,289.71,290.1656,288.7,289.72,447837,0
+VO.US,D,20250910,000000,289.92,291.6285,288.9,289.71,466226,0
+VO.US,D,20250911,000000,290.32,294.07,290.32,293.67,529289,0
+VO.US,D,20250912,000000,293.59,293.95,291.635,291.8,435026,0
+VO.US,D,20250915,000000,292.01,292.89,290.9149,291.15,656779,0
+VO.US,D,20250916,000000,291.495,291.535,289.3042,290.1,618805,0
+VO.US,D,20250917,000000,290.69,293.2,288.19,290.15,843430,0
+VO.US,D,20250918,000000,290.3795,292.951,290.3324,292.12,566471,0
+VO.US,D,20250919,000000,292.21,292.73,290.3901,291.48,641756,0
+VO.US,D,20250922,000000,290.66,292.435,289.97,292.15,453909,0
+VO.US,D,20250923,000000,291.7601,293.94,291.76,292.31,448317,0
+VO.US,D,20250924,000000,292.3201,293.4299,291.2,291.2,375538,0
+VO.US,D,20250925,000000,289.925,290.11,288.14,289.32,484831,0
+VO.US,D,20250926,000000,289.8426,292.6521,289.8426,292.42,440863,0
+VO.US,D,20250929,000000,293.25,293.5,291.68,293.15,839864,0
+VO.US,D,20250930,000000,292.925,293.93,291.3248,293.74,795226,0
+VO.US,D,20251001,000000,292.89,293.885,292.66,293.46,990078,0
+VO.US,D,20251002,000000,293.46,294.58,292.61,294.53,603861,0
+VO.US,D,20251003,000000,294.96,296.87,294.96,295.21,554395,0
+VO.US,D,20251006,000000,296.39,296.67,294.796,295.51,453803,0
+VO.US,D,20251007,000000,295.91,296.3,292.76,293.69,509733,0
+VO.US,D,20251008,000000,294.79,295.5222,293.31,295.37,510284,0
+VO.US,D,20251009,000000,295.6,295.7,292.4655,293.08,420075,0
+VO.US,D,20251010,000000,293.74,294.41,286.21,286.27,697122,0
+VO.US,D,20251013,000000,288.8,290.4249,288.23,289.59,454388,0
+VO.US,D,20251014,000000,287.4,293.1895,287.01,291.88,453917,0
+VO.US,D,20251015,000000,293.43,295.1095,290.17,292.44,466828,0
+VO.US,D,20251016,000000,293.0299,293.04,287.8401,288.73,631903,0
+VO.US,D,20251017,000000,288.09,289.83,287.3901,289.16,501568,0
+VO.US,D,20251020,000000,291.21,292.681,290.95,292.23,448882,0
+VO.US,D,20251021,000000,291.945,294.15,291.55,293.52,412521,0
+VO.US,D,20251022,000000,293.7,293.792,290.04,291.46,1498894,0
+VO.US,D,20251023,000000,292.37,294.23,291.5001,293.49,420978,0
+VO.US,D,20251024,000000,295.93,296.43,294.79,294.81,401936,0
+VO.US,D,20251027,000000,296.63,296.68,295.39,296.23,397761,0
+VO.US,D,20251028,000000,295.2,295.48,293.26,293.38,1443857,0
+VO.US,D,20251029,000000,292.785,293.82,290.42,291.32,631595,0
+VO.US,D,20251030,000000,289.82,293.04,289.44,289.62,594195,0
+VO.US,D,20251031,000000,289.82,291.69,289.185,290.91,693416,0
+VO.US,D,20251103,000000,291,291.08,287.02,290.01,1518042,0
+VO.US,D,20251104,000000,287.645,288.5,286.64,287.11,649433,0
+VO.US,D,20251105,000000,287.12,289.66,286.95,288.54,623888,0
+VO.US,D,20251106,000000,288.22,289.03,285.87,286.33,676606,0
+VO.US,D,20251107,000000,284.96,289.11,284.615,289.11,638041,0
+VO.US,D,20251110,000000,291.1114,292.17,288.76,291.28,536800,0
+VO.US,D,20251111,000000,291.925,293,291.1101,292.1,377897,0
+VO.US,D,20251112,000000,292.62,293.96,292.03,292.13,661683,0
+VO.US,D,20251113,000000,291.03,291.67,286.91,287.2,576499,0
+VO.US,D,20251114,000000,285.45,288.98,285.0825,286.93,606862,0
+VO.US,D,20251117,000000,286.5,286.9999,281.41,282.7,737800,0
+VO.US,D,20251118,000000,281.63,284.615,281.08,282.68,923571,0
+VO.US,D,20251119,000000,282.57,283.605,281.03,282.27,869370,0
+VO.US,D,20251120,000000,285.38,286.41,277.77,278.04,1102992,0
+VO.US,D,20251121,000000,279.32,283.91,278.4601,282.47,667005,0
+VO.US,D,20251124,000000,282.725,284.7,281.3501,283.05,1105541,0
+VO.US,D,20251125,000000,284.38,288.3301,283.71,288,882465,0
+VO.US,D,20251126,000000,288.44,291.4999,288.0201,290.25,507366,0
+VO.US,D,20251128,000000,291.33075,292.8688,290.56,292.15,308945,0
+VO.US,D,20251201,000000,290.12,292.21,289.905,290.07,487926,0
+VO.US,D,20251202,000000,291.9399,291.9399,289.25,289.95,569540,0
+VO.US,D,20251203,000000,290.556,292.42,290.2301,292.21,811521,0
+VO.US,D,20251204,000000,292.07,293.6299,291.555,292.88,584567,0
+VO.US,D,20251205,000000,293.01,294.3219,292.38,293.08,846604,0
+VO.US,D,20251208,000000,293.19,293.57,291.4617,291.83,755521,0
+VO.US,D,20251209,000000,291.8,293.26,291.2398,291.31,566324,0
+VO.US,D,20251210,000000,291.5,295.86,291.31,295.27,725501,0
+VO.US,D,20251211,000000,294.59,297.58,294.59,297.33,568555,0
+VO.US,D,20251212,000000,298.325,298.6436,293.74,294.35,627920,0
+VO.US,D,20251215,000000,295.45,296.17,293.2382,294.23,567953,0
+VO.US,D,20251216,000000,294.1604,295,291.33,292.41,1029622,0
+VO.US,D,20251217,000000,292.53,294.1122,290.591,290.9,772907,0
+VO.US,D,20251218,000000,293.05,294.34,291.24,291.8,578219,0
+VO.US,D,20251219,000000,292.0926,294.21,292.0926,292.94,665613,0
+VO.US,D,20251222,000000,293.14,294.48,292.805,294.27,770550,0
+VO.US,D,20251223,000000,293.6909,294.395,292.5501,293.56,1021763,0
+VO.US,D,20251224,000000,293.84,294.93,293.2637,294.32,589695,0
+VO.US,D,20251226,000000,294.455,294.6693,293.55,294.51,487147,0
+VO.US,D,20251229,000000,294,294.75,293.07,293.53,744550,0
+VO.US,D,20251230,000000,293.55,293.89,292.82,292.92,620919,0
+VO.US,D,20251231,000000,292.93,293.2499,290.13,290.22,578140,0
+VO.US,D,20260102,000000,291.2,293.1882,289.86,292.63,819326,0
+VO.US,D,20260105,000000,293.81,296.95,293.191,296.09,1281569,0
+VO.US,D,20260106,000000,295.79,299.7,295.52,299.39,982200,0
+VO.US,D,20260107,000000,299.34,299.575,295.62,295.75,916270,0
+VO.US,D,20260108,000000,295.075,297.8299,295.075,297.01,751953,0
+VO.US,D,20260109,000000,298.48,299.338,297.33,298.66,1194669,0
+VO.US,D,20260112,000000,297.305,299.32,296.9176,299.17,694995,0
+VO.US,D,20260113,000000,299.39,300.18,298.2601,299.42,1036181,0
+VO.US,D,20260114,000000,299.25,300.6181,298.61,300.12,1072325,0
+VO.US,D,20260115,000000,301.47,302.54,300.57,301.27,920806,0
+VO.US,D,20260116,000000,300.58,301.4999,299.755,300.37,708860,0
+VO.US,D,20260120,000000,296.78,298.51,294.75,295.2,1203662,0
+VO.US,D,20260121,000000,297.19,300.51,296.74,299.47,922382,0
+VO.US,D,20260122,000000,300.82,301.8725,299.525,300.19,820566,0
+VO.US,D,20260123,000000,300,300.19,297.7437,298.63,705882,0
+VO.US,D,20260126,000000,299.96,301.0115,299.17,299.75,839559,0
+VO.US,D,20260127,000000,300.2651,300.58,299.15,300.21,609894,0
+VO.US,D,20260128,000000,300.605,301.3701,298.65,299.46,922880,0
+VO.US,D,20260129,000000,300.87,301.97,297.07,299,1129641,0
+VO.US,D,20260130,000000,297.8,298.96,293.84,296.09,1080740,0
+VO.US,D,20260202,000000,295.32,298.23,294.92,297.4,705958,0
+VO.US,D,20260203,000000,297.4,298.68,293.97,296.7,785730,0
+VO.US,D,20260204,000000,297.12,299,295.6025,298.05,1076143,0
+VO.US,D,20260205,000000,296.255,297.02,293.3301,293.89,871732,0
+VO.US,D,20260206,000000,296.96,301.44,296.77,301.15,845974,0
+VO.US,D,20260209,000000,300.16,302.6601,299.9,302.05,732502,0
+VO.US,D,20260210,000000,302.41,303.4284,301.93,302.16,746146,0
+VO.US,D,20260211,000000,303.76,304.3499,300.978,302.74,814862,0
+VO.US,D,20260212,000000,303.51,305.835,297.95,298.35,1038684,0
+VO.US,D,20260213,000000,298.3,303.5175,297.4562,302.14,822730,0
+VO.US,D,20260217,000000,302.025,303.7051,299.245,301.86,1198648,0
+VO.US,D,20260218,000000,302.71,304.9999,301.9575,303.65,626570,0
diff --git a/daily/us/nyse etfs/2/voov.us.txt b/daily/us/nyse etfs/2/voov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ba92f14fe61878d7c6fe2d8f56e51b1ec8102ea
--- /dev/null
+++ b/daily/us/nyse etfs/2/voov.us.txt	
@@ -0,0 +1,3870 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOOV.US,D,20100914,000000,39.6573,39.7868,39.4152,39.6484,63570.005867774,0
+VOOV.US,D,20100915,000000,39.5081,39.6691,39.5081,39.6622,3651.1920336675,0
+VOOV.US,D,20100916,000000,39.5317,39.6691,39.4744,39.6691,17478.766298643,0
+VOOV.US,D,20100917,000000,39.7225,39.7225,39.5604,39.6078,16164.215729981,0
+VOOV.US,D,20100920,000000,40.0634,40.2047,40.0565,40.2047,4860.4975991422,0
+VOOV.US,D,20100921,000000,40.2403,40.351,40.0485,40.0485,11006.198602596,0
+VOOV.US,D,20100922,000000,39.8559,39.9764,39.8203,39.9764,12755.896780593,0
+VOOV.US,D,20100923,000000,39.5159,39.7868,39.5159,39.5317,5248.0825628048,0
+VOOV.US,D,20100924,000000,39.8855,40.2107,39.8855,40.2047,3614.7610710256,0
+VOOV.US,D,20100927,000000,40.1246,40.2107,40.0851,40.2107,8672.5930511449,0
+VOOV.US,D,20100928,000000,39.8795,40.2403,39.7314,40.2403,31738.4522594,0
+VOOV.US,D,20100929,000000,40.0723,40.2245,39.9764,39.9764,13557.377958715,0
+VOOV.US,D,20100930,000000,40.3026,40.4557,39.8697,39.9912,18347.037574942,0
+VOOV.US,D,20101001,000000,40.2403,40.2403,40.0337,40.0565,3968.9509855998,0
+VOOV.US,D,20101004,000000,40.174,40.174,40.0792,40.0792,3953.7714178323,0
+VOOV.US,D,20101005,000000,40.5496,40.8578,40.5496,40.8213,3354.6844766097,0
+VOOV.US,D,20101006,000000,40.8134,40.8134,40.676,40.676,733.6791087608,0
+VOOV.US,D,20101007,000000,40.7511,40.7511,40.7511,40.7511,2474.2695460968,0
+VOOV.US,D,20101008,000000,40.8578,40.9725,40.8578,40.9725,2225.3246347103,0
+VOOV.US,D,20101011,000000,40.9637,41.0051,40.8728,40.8728,3638.0364082691,0
+VOOV.US,D,20101012,000000,40.9449,41.1988,40.7334,41.1781,4463.8048948192,0
+VOOV.US,D,20101013,000000,41.2116,41.4241,41.2116,41.3658,16569.004203781,0
+VOOV.US,D,20101014,000000,41.0842,41.1988,40.843,40.9073,17392.748747961,0
+VOOV.US,D,20101015,000000,41.2561,41.2561,40.7106,40.8134,12626.364468977,0
+VOOV.US,D,20101018,000000,41.0288,41.1681,41.0288,41.1681,1226.5090756112,0
+VOOV.US,D,20101019,000000,40.9359,40.9824,40.4666,40.4666,4261.4106579196,0
+VOOV.US,D,20101020,000000,40.7264,41.1513,40.7264,41.1513,11199.485098835,0
+VOOV.US,D,20101021,000000,41.3381,41.3461,40.9637,41.1207,13366.115404845,0
+VOOV.US,D,20101022,000000,41.0842,41.1435,41.0842,41.1119,4982.9461124665,0
+VOOV.US,D,20101025,000000,41.4162,41.4162,41.184,41.184,11076.024614327,0
+VOOV.US,D,20101026,000000,41.1287,41.1287,41.1287,41.1287,3493.3245288859,0
+VOOV.US,D,20101028,000000,41.0694,41.0694,41.0614,41.0614,5826.9300803375,0
+VOOV.US,D,20101029,000000,41.0565,41.0565,41.0565,41.0565,1686.9559645576,0
+VOOV.US,D,20101101,000000,41.1207,41.1207,41.0911,41.0911,2460.1019495138,0
+VOOV.US,D,20101102,000000,41.1988,41.1988,41.1988,41.1988,161.91538951962,0
+VOOV.US,D,20101103,000000,41.2996,41.4082,41.1513,41.4082,25432.859808795,0
+VOOV.US,D,20101104,000000,42.0487,42.0635,42.0487,42.0555,608.19468188309,0
+VOOV.US,D,20101105,000000,42.4587,42.6682,42.3797,42.5279,32071.390779099,0
+VOOV.US,D,20101108,000000,42.5101,42.5101,42.3885,42.4043,2715.1186880072,0
+VOOV.US,D,20101109,000000,42.3945,42.3945,42.0713,42.0852,32191.815350055,0
+VOOV.US,D,20101110,000000,41.8085,42.1751,41.8085,42.1751,3096.6318245628,0
+VOOV.US,D,20101111,000000,41.9548,41.9548,41.9548,41.9548,997.80358791469,0
+VOOV.US,D,20101112,000000,41.9172,41.9172,41.5476,41.5862,4017.5256024557,0
+VOOV.US,D,20101115,000000,41.8649,42.0051,41.6711,41.6711,3677.5032844645,0
+VOOV.US,D,20101116,000000,41.0051,41.0051,40.9637,40.9637,1267.9998941756,0
+VOOV.US,D,20101117,000000,41.0762,41.1059,40.9725,40.9725,3046.0332653379,0
+VOOV.US,D,20101118,000000,41.4162,41.6711,41.4162,41.6208,5134.7417901411,0
+VOOV.US,D,20101119,000000,41.606,41.606,41.606,41.606,774.15795614071,0
+VOOV.US,D,20101122,000000,41.1059,41.1059,41.1059,41.1059,1945.0086166045,0
+VOOV.US,D,20101123,000000,40.9359,40.9359,40.85,40.85,873.33113222148,0
+VOOV.US,D,20101124,000000,41.1681,41.3233,41.1681,41.3233,9919.341550446,0
+VOOV.US,D,20101129,000000,40.6908,40.8134,40.6908,40.7749,6402.7416843167,0
+VOOV.US,D,20101130,000000,40.7502,41.0051,40.7255,41.0051,28743.017553287,0
+VOOV.US,D,20101201,000000,41.43,41.7087,41.4162,41.7087,66096.897915464,0
+VOOV.US,D,20101202,000000,42.2335,42.2335,42.2335,42.2335,3887.99329084,0
+VOOV.US,D,20101203,000000,42.1801,42.3036,42.1801,42.3036,2449.9822376688,0
+VOOV.US,D,20101206,000000,42.4123,42.4646,42.3412,42.3797,22141.929516809,0
+VOOV.US,D,20101207,000000,42.7729,42.7729,42.5833,42.5833,13599.880748464,0
+VOOV.US,D,20101208,000000,42.5833,42.6435,42.3945,42.6435,4811.9229822864,0
+VOOV.US,D,20101210,000000,43.1663,43.1663,43.1663,43.1663,2405.4555055509,0
+VOOV.US,D,20101213,000000,43.601,43.601,43.3619,43.4094,12677.974999387,0
+VOOV.US,D,20101214,000000,43.4094,43.4094,43.3145,43.3145,1082.8091674125,0
+VOOV.US,D,20101215,000000,43.2848,43.2848,43.2848,43.2848,255.01673849341,0
+VOOV.US,D,20101216,000000,43.2769,43.4094,43.0694,43.3708,28490.024757163,0
+VOOV.US,D,20101217,000000,43.2917,43.4242,43.2601,43.4242,5412.0218946935,0
+VOOV.US,D,20101220,000000,43.4311,43.601,43.3372,43.5714,8362.9298686886,0
+VOOV.US,D,20101221,000000,43.7562,43.8945,43.7562,43.8708,33432.492022249,0
+VOOV.US,D,20101222,000000,44.0734,44.0882,44.0734,44.0882,2979.2431671611,0
+VOOV.US,D,20101223,000000,44.0734,44.0734,43.9943,43.9943,598.07497003811,0
+VOOV.US,D,20101227,000000,43.7492,43.8333,43.7492,43.8333,1294.3111449725,0
+VOOV.US,D,20101228,000000,43.8411,43.8945,43.8411,43.8411,5449.4648285199,0
+VOOV.US,D,20101229,000000,43.9914,43.9914,43.9914,43.9914,997.80358791469,0
+VOOV.US,D,20101230,000000,44.0467,44.0467,43.8283,43.8541,14432.733033305,0
+VOOV.US,D,20101231,000000,43.8125,43.8125,43.8125,43.8125,453.36309065495,0
+VOOV.US,D,20110103,000000,44.3333,44.5655,44.3333,44.4954,13422.785791177,0
+VOOV.US,D,20110104,000000,44.7275,44.7275,44.4281,44.4657,6916.8230460415,0
+VOOV.US,D,20110105,000000,44.443,44.7661,44.3837,44.7038,97064.228132277,0
+VOOV.US,D,20110106,000000,44.9213,44.9213,44.5743,44.5743,3893.0531467625,0
+VOOV.US,D,20110107,000000,44.7197,44.7197,44.4203,44.5517,6212.4911016311,0
+VOOV.US,D,20110110,000000,44.273,44.5042,44.273,44.5042,3058.1769195519,0
+VOOV.US,D,20110111,000000,44.686,44.7335,44.5447,44.5902,5574.9492553976,0
+VOOV.US,D,20110112,000000,44.9391,44.9391,44.9213,44.9213,2199.0133839134,0
+VOOV.US,D,20110113,000000,44.9993,45.0062,44.9756,44.9756,965.42051001076,0
+VOOV.US,D,20110114,000000,45.4331,45.4331,45.4331,45.4331,3887.99329084,0
+VOOV.US,D,20110118,000000,45.4489,45.4775,45.3165,45.4242,41496.890391511,0
+VOOV.US,D,20110119,000000,45.3531,45.3689,44.7918,44.7918,9635.9896187867,0
+VOOV.US,D,20110120,000000,44.7661,44.9756,44.6287,44.9391,48723.376620008,0
+VOOV.US,D,20110121,000000,45.2374,45.3165,45.199,45.3017,8545.0846818982,0
+VOOV.US,D,20110124,000000,45.2691,45.4707,45.2602,45.4074,5803.6547430941,0
+VOOV.US,D,20110125,000000,45.4242,45.44,45.1623,45.3828,10930.300763759,0
+VOOV.US,D,20110126,000000,45.5221,45.6199,45.4943,45.6199,14615.8998177,0
+VOOV.US,D,20110127,000000,45.5378,45.7256,45.5378,45.7088,8934.6935879298,0
+VOOV.US,D,20110128,000000,45.775,45.8215,44.9835,44.9835,35314.758425414,0
+VOOV.US,D,20110131,000000,45.1455,45.3491,45.1139,45.3135,4454.6971541587,0
+VOOV.US,D,20110201,000000,45.8393,46.1416,45.8086,46.1416,5050.7481818278,0
+VOOV.US,D,20110202,000000,46.0962,46.1891,46.0023,46.0023,8478.2945837214,0
+VOOV.US,D,20110203,000000,45.9786,46.0102,45.9352,46.0102,8901.2985388414,0
+VOOV.US,D,20110204,000000,46.0734,46.2049,45.8966,46.2049,3730.1257860584,0
+VOOV.US,D,20110207,000000,46.3205,46.6288,46.3205,46.5597,17109.396816301,0
+VOOV.US,D,20110208,000000,46.6288,46.6506,46.444,46.6506,5269.3339576793,0
+VOOV.US,D,20110209,000000,46.6169,46.6169,46.3679,46.4114,3094.6078821938,0
+VOOV.US,D,20110210,000000,46.279,46.5448,46.279,46.5448,4605.4808606488,0
+VOOV.US,D,20110211,000000,46.782,46.8837,46.782,46.8382,4398.0267678268,0
+VOOV.US,D,20110214,000000,46.8462,46.9924,46.8462,46.9677,3316.2295715988,0
+VOOV.US,D,20110215,000000,46.7276,46.8462,46.7276,46.7355,952.26488461229,0
+VOOV.US,D,20110216,000000,47.1318,47.1318,47.0202,47.0991,10017.502755342,0
+VOOV.US,D,20110218,000000,47.2859,47.4657,47.2859,47.3383,12883.405149839,0
+VOOV.US,D,20110222,000000,46.9599,47.1091,46.4351,46.5181,9419.4277853042,0
+VOOV.US,D,20110223,000000,46.6594,46.6594,46.2563,46.3679,7488.5867652827,0
+VOOV.US,D,20110224,000000,46.3442,46.3442,45.8471,45.8471,5774.3075787436,0
+VOOV.US,D,20110225,000000,46.5665,46.6594,46.5665,46.6436,4732.9892298955,0
+VOOV.US,D,20110228,000000,46.8522,46.9727,46.8522,46.9727,6145.7010034543,0
+VOOV.US,D,20110301,000000,47.2168,47.2168,46.2474,46.2878,11189.36538699,0
+VOOV.US,D,20110302,000000,46.3679,46.4193,46.1328,46.2217,15433.572534774,0
+VOOV.US,D,20110303,000000,46.7148,47.0636,46.7148,47.0636,4356.5359492624,0
+VOOV.US,D,20110304,000000,47.0004,47.0004,46.3116,46.6229,19447.050252491,0
+VOOV.US,D,20110307,000000,46.8689,46.9223,46.1969,46.2711,21648.087578773,0
+VOOV.US,D,20110308,000000,46.4035,46.8778,46.2405,46.8778,33193.666822707,0
+VOOV.US,D,20110309,000000,46.5359,46.8778,46.5359,46.7899,8968.0886370182,0
+VOOV.US,D,20110310,000000,46.3205,46.3205,45.9104,45.9104,25512.80553237,0
+VOOV.US,D,20110311,000000,45.9638,45.9638,45.6594,45.9638,2357.8928598795,0
+VOOV.US,D,20110314,000000,45.8471,45.8471,45.6613,45.8471,4269.5064273956,0
+VOOV.US,D,20110315,000000,44.5743,45.5616,44.5517,45.4331,31745.536057691,0
+VOOV.US,D,20110316,000000,45.3323,45.3323,44.3036,44.5813,85154.339261924,0
+VOOV.US,D,20110317,000000,45.1732,45.274,44.9874,44.9874,51234.077128748,0
+VOOV.US,D,20110318,000000,45.8461,45.8461,45.4549,45.5121,17760.094287934,0
+VOOV.US,D,20110321,000000,46.2049,46.2049,46.0725,46.0882,2718.1546015607,0
+VOOV.US,D,20110322,000000,46.0241,46.0241,45.9342,45.9342,8519.7854022858,0
+VOOV.US,D,20110323,000000,45.8393,46.0962,45.5616,46.0329,77573.663118852,0
+VOOV.US,D,20110324,000000,46.3116,46.3897,45.9865,46.3205,32238.366024541,0
+VOOV.US,D,20110325,000000,46.3955,46.6604,46.3955,46.5369,37894.272974699,0
+VOOV.US,D,20110328,000000,46.5665,46.6762,46.5043,46.5043,7198.1510353318,0
+VOOV.US,D,20110329,000000,46.3353,46.6229,46.1811,46.609,17149.875663681,0
+VOOV.US,D,20110330,000000,46.8699,47.1269,46.8699,47.1021,12756.908751777,0
+VOOV.US,D,20110331,000000,46.9273,47.0122,46.9273,46.9589,8262.7447214234,0
+VOOV.US,D,20110401,000000,47.2987,47.2987,47.2246,47.2246,1757.7939474724,0
+VOOV.US,D,20110404,000000,47.3146,47.3146,47.1111,47.1337,5363.4472778376,0
+VOOV.US,D,20110405,000000,47.202,47.3255,47.202,47.3255,3676.49131328,0
+VOOV.US,D,20110406,000000,47.3966,47.4519,47.2819,47.4519,5710.5533941203,0
+VOOV.US,D,20110407,000000,47.4114,47.4954,47.1269,47.3067,29354.248148723,0
+VOOV.US,D,20110408,000000,47.2246,47.2326,46.9855,47.1407,27428.466984625,0
+VOOV.US,D,20110411,000000,47.2326,47.2415,46.9766,46.9766,65898.551563303,0
+VOOV.US,D,20110412,000000,46.5823,46.6851,46.4529,46.4529,909.76209486339,0
+VOOV.US,D,20110413,000000,46.7988,46.7988,46.4914,46.4914,1228.5330179802,0
+VOOV.US,D,20110414,000000,46.3679,46.4035,46.3679,46.4035,977.56416422474,0
+VOOV.US,D,20110415,000000,46.609,46.7296,46.5823,46.7296,517.1172752783,0
+VOOV.US,D,20110418,000000,45.9697,46.0329,45.9104,46.0329,9781.7134693543,0
+VOOV.US,D,20110419,000000,46.2563,46.3442,46.1189,46.3442,2723.2144574832,0
+VOOV.US,D,20110420,000000,46.9311,46.9697,46.8788,46.8788,1198.1738824452,0
+VOOV.US,D,20110421,000000,47.0162,47.0162,46.9311,46.9371,1970.3078962169,0
+VOOV.US,D,20110425,000000,46.9371,46.9855,46.9311,46.9311,1491.6455259495,0
+VOOV.US,D,20110426,000000,47.1337,47.4292,47.1337,47.4114,1912.6255387006,0
+VOOV.US,D,20110427,000000,47.3808,47.7573,47.3808,47.7573,3532.7914050813,0
+VOOV.US,D,20110428,000000,47.7672,47.7672,47.7672,47.7672,318.77092311676,0
+VOOV.US,D,20110429,000000,47.9747,48.0103,47.9747,48.0103,391.63284840059,0
+VOOV.US,D,20110502,000000,48.1783,48.2119,47.9777,47.9777,1520.9926903,0
+VOOV.US,D,20110503,000000,47.7069,47.8305,47.6022,47.6022,612.24256662108,0
+VOOV.US,D,20110504,000000,47.7484,47.7484,47.3719,47.3719,1720.351013646,0
+VOOV.US,D,20110505,000000,47.1337,47.1337,46.863,47.0072,931.01348973784,0
+VOOV.US,D,20110506,000000,47.3719,47.4609,47.3551,47.4609,1173.8865740173,0
+VOOV.US,D,20110509,000000,47.194,47.3353,47.0408,47.2553,3467.013278089,0
+VOOV.US,D,20110510,000000,47.4954,47.5438,47.3887,47.5438,2354.856946326,0
+VOOV.US,D,20110511,000000,47.6022,47.6022,47.0072,47.023,3070.3205737659,0
+VOOV.US,D,20110512,000000,46.9766,46.9766,46.9766,46.9766,248.94491138642,0
+VOOV.US,D,20110513,000000,47.0024,47.2326,46.7839,46.863,6206.4192745241,0
+VOOV.US,D,20110516,000000,46.9855,46.9855,46.8244,46.9085,1193.1140265227,0
+VOOV.US,D,20110517,000000,46.4529,46.693,46.4529,46.6001,2780.8968149996,0
+VOOV.US,D,20110518,000000,46.8699,47.0636,46.8699,47.0636,773.14598495621,0
+VOOV.US,D,20110519,000000,46.9766,47.2553,46.9766,47.1496,3210.9845684111,0
+VOOV.US,D,20110520,000000,46.863,46.863,46.863,46.863,313.71106719427,0
+VOOV.US,D,20110523,000000,46.1328,46.2049,46.1328,46.2049,1470.3941310751,0
+VOOV.US,D,20110524,000000,46.4035,46.4035,46.4035,46.4035,143.69990819867,0
+VOOV.US,D,20110525,000000,46.4282,46.4282,46.4282,46.4282,143.69990819867,0
+VOOV.US,D,20110526,000000,46.2286,46.5043,46.2286,46.5043,2063.4092451907,0
+VOOV.US,D,20110527,000000,46.6526,46.7909,46.6169,46.6526,1432.9511972487,0
+VOOV.US,D,20110531,000000,46.9589,46.9589,46.9283,46.9411,3937.5798788804,0
+VOOV.US,D,20110601,000000,46.9618,46.9618,46.3027,46.3205,2843.6390284384,0
+VOOV.US,D,20110602,000000,46.1189,46.1189,45.7316,45.8877,3663.3356878815,0
+VOOV.US,D,20110603,000000,45.6831,45.8956,45.61,45.6179,8998.4477725532,0
+VOOV.US,D,20110606,000000,45.187,45.3077,44.9252,44.9252,3673.4553997265,0
+VOOV.US,D,20110607,000000,45.2058,45.3462,45.2058,45.3462,3872.8137230725,0
+VOOV.US,D,20110608,000000,44.9025,45.026,44.855,44.9104,2537.0117595356,0
+VOOV.US,D,20110609,000000,44.8698,45.3541,44.8698,45.3541,1065.605657276,0
+VOOV.US,D,20110610,000000,44.5912,44.5912,44.5398,44.5398,2063.4092451907,0
+VOOV.US,D,20110613,000000,44.8116,44.8116,44.4756,44.4756,1969.2959250324,0
+VOOV.US,D,20110614,000000,45.2651,45.2651,45.1594,45.1594,23366.414650051,0
+VOOV.US,D,20110615,000000,44.4983,44.8036,44.276,44.3194,5137.7777036946,0
+VOOV.US,D,20110616,000000,44.6149,44.694,44.3847,44.3847,7848.8485069638,0
+VOOV.US,D,20110617,000000,44.9173,44.9173,44.6989,44.7799,4507.3196557526,0
+VOOV.US,D,20110620,000000,44.9163,45.0418,44.8778,44.9429,25968.192565394,0
+VOOV.US,D,20110621,000000,45.2533,45.3768,45.1614,45.3768,1920.7213081765,0
+VOOV.US,D,20110622,000000,45.5329,45.5892,45.442,45.442,6222.6108134761,0
+VOOV.US,D,20110623,000000,44.4676,44.6821,44.4676,44.5398,2631.1250796939,0
+VOOV.US,D,20110624,000000,45.0517,45.0517,44.5062,44.5062,1663.6806273141,0
+VOOV.US,D,20110628,000000,44.9351,45.2316,44.9351,45.2316,4015.5016600867,0
+VOOV.US,D,20110629,000000,45.4499,45.777,45.3847,45.771,3287.8943784329,0
+VOOV.US,D,20110630,000000,45.9588,46.1634,45.9588,46.1634,2477.3054596503,0
+VOOV.US,D,20110701,000000,46.6258,46.6999,46.6258,46.6999,3656.25188959,0
+VOOV.US,D,20110705,000000,46.7641,46.7641,46.5755,46.6021,1238.6527298251,0
+VOOV.US,D,20110706,000000,46.5755,46.5755,46.5755,46.5755,2149.426795873,0
+VOOV.US,D,20110707,000000,47.0369,47.0458,47.0369,47.0458,1669.7524544211,0
+VOOV.US,D,20110708,000000,46.5625,46.5625,46.3363,46.3363,1429.9152836952,0
+VOOV.US,D,20110711,000000,45.94,45.94,45.6861,45.6861,4614.5886013093,0
+VOOV.US,D,20110712,000000,45.4885,45.8057,45.4885,45.607,16945.457484413,0
+VOOV.US,D,20110713,000000,45.8521,46.1486,45.6515,45.6575,1001.8514726527,0
+VOOV.US,D,20110714,000000,45.5892,45.5892,45.5892,45.5892,181.14284202508,0
+VOOV.US,D,20110715,000000,45.6733,45.6733,45.2533,45.4795,8627.0543478425,0
+VOOV.US,D,20110718,000000,44.8946,45.0606,44.8946,45.0606,882.43887288196,0
+VOOV.US,D,20110719,000000,45.696,45.696,45.3235,45.696,2848.6988843609,0
+VOOV.US,D,20110720,000000,45.9084,45.9084,45.9084,45.9084,142.68793701417,0
+VOOV.US,D,20110721,000000,46.4055,46.6387,46.2711,46.5843,2312.3541565771,0
+VOOV.US,D,20110722,000000,46.5755,46.5755,46.5132,46.53,515.09333290931,0
+VOOV.US,D,20110725,000000,46.0557,46.2632,45.9934,46.2286,8205.062363907,0
+VOOV.US,D,20110726,000000,45.9114,45.9114,45.9114,45.9114,389.6089060316,0
+VOOV.US,D,20110727,000000,45.3105,45.3768,45.0675,45.0912,10404.07574782,0
+VOOV.US,D,20110728,000000,45.0338,45.2316,45.0338,45.2316,2828.4594606709,0
+VOOV.US,D,20110729,000000,44.3847,44.685,44.2433,44.4766,6425.0050503756,0
+VOOV.US,D,20110801,000000,45.2138,45.2138,43.9844,44.358,25318.507064947,0
+VOOV.US,D,20110802,000000,43.9518,44.1633,43.3748,43.3748,3722.0300165824,0
+VOOV.US,D,20110803,000000,43.1978,43.3283,42.8006,43.2839,56620.799743828,0
+VOOV.US,D,20110804,000000,42.7078,42.7621,41.2542,41.2542,9334.4222058064,0
+VOOV.US,D,20110805,000000,41.8519,41.8519,40.3588,41.2264,29666.947244733,0
+VOOV.US,D,20110808,000000,39.7966,40.4873,38.4013,38.9161,8618.9585783665,0
+VOOV.US,D,20110809,000000,38.9161,39.2412,38.2165,38.3518,19903.4492567,0
+VOOV.US,D,20110810,000000,39.2966,39.2966,38.5178,38.5178,7847.8365357793,0
+VOOV.US,D,20110811,000000,38.6691,39.7818,38.6691,39.7818,9887.9704437266,0
+VOOV.US,D,20110812,000000,40.6119,40.6119,40.0229,40.0308,11273.358995304,0
+VOOV.US,D,20110815,000000,40.7611,41.2186,40.7611,41.2186,2225.3246347103,0
+VOOV.US,D,20110816,000000,40.7541,41.2264,40.7443,40.9775,1165.7908045413,0
+VOOV.US,D,20110817,000000,41.265,41.4162,40.7205,40.8924,6660.7943363636,0
+VOOV.US,D,20110818,000000,39.3282,39.3282,38.925,39.3114,40376.638290272,0
+VOOV.US,D,20110819,000000,38.925,39.4004,38.8716,39.1345,8801.1133915761,0
+VOOV.US,D,20110822,000000,39.0634,39.0792,38.6029,38.6375,1759.8178898414,0
+VOOV.US,D,20110823,000000,38.7214,39.7097,38.4645,39.5407,11568.854581177,0
+VOOV.US,D,20110824,000000,40.0911,40.2155,40.0308,40.2155,797.43329338415,0
+VOOV.US,D,20110825,000000,40.9112,41.0516,39.9468,39.9468,2635.1729644319,0
+VOOV.US,D,20110826,000000,39.6178,40.2472,39.0792,40.2155,14265.757787863,0
+VOOV.US,D,20110829,000000,40.8856,41.2186,40.8322,41.2186,3180.6254328761,0
+VOOV.US,D,20110830,000000,41.0348,41.4923,40.9685,41.4923,9574.2593765323,0
+VOOV.US,D,20110831,000000,41.9222,41.9222,41.6376,41.7255,7648.4782124333,0
+VOOV.US,D,20110901,000000,41.7027,41.7027,41.5111,41.5111,6912.7751613035,0
+VOOV.US,D,20110902,000000,40.3925,40.3925,40.1148,40.1484,22979.841657573,0
+VOOV.US,D,20110906,000000,38.9191,39.5842,38.9191,39.5842,15595.487924293,0
+VOOV.US,D,20110907,000000,40.2343,40.8905,40.1572,40.851,5452.5007420734,0
+VOOV.US,D,20110908,000000,40.9093,40.9093,40.4527,40.4992,2650.3525321994,0
+VOOV.US,D,20110909,000000,39.8509,39.8509,39.1385,39.3677,3723.0419877669,0
+VOOV.US,D,20110912,000000,38.8143,39.2353,38.758,38.925,2677.6757541808,0
+VOOV.US,D,20110913,000000,39.6494,39.8757,39.6494,39.8757,2054.3015045302,0
+VOOV.US,D,20110914,000000,39.9468,40.4251,39.6414,40.4251,892.55858472693,0
+VOOV.US,D,20110915,000000,40.7779,41.1503,40.6375,41.1503,3562.1385694317,0
+VOOV.US,D,20110916,000000,41.3471,41.5486,40.9765,41.1899,5892.7082073298,0
+VOOV.US,D,20110919,000000,40.4745,40.8924,40.4745,40.8924,8470.1988142454,0
+VOOV.US,D,20110920,000000,40.7205,40.9685,40.7205,40.7284,1927.805106468,0
+VOOV.US,D,20110921,000000,40.097,40.1859,40.097,40.097,1153.6471503273,0
+VOOV.US,D,20110922,000000,38.3262,38.4231,37.9181,37.9329,8717.1197832628,0
+VOOV.US,D,20110923,000000,37.8311,38.3518,37.8311,38.2906,4654.0554775047,0
+VOOV.US,D,20110926,000000,38.6701,38.8648,38.6305,38.7294,3477.1329899339,0
+VOOV.US,D,20110927,000000,40.3292,40.4369,39.6919,39.6919,6054.6235968495,0
+VOOV.US,D,20110928,000000,39.8104,39.8154,39.3341,39.3341,672.96083769094,0
+VOOV.US,D,20110929,000000,39.7097,39.8331,39.2788,39.2788,10590.278445768,0
+VOOV.US,D,20110930,000000,39.2007,39.3431,38.6948,38.6948,6298.5086523134,0
+VOOV.US,D,20111003,000000,38.5366,38.7442,37.594,37.759,58020.355891989,0
+VOOV.US,D,20111004,000000,36.92,38.2985,36.9042,38.2985,3540.8871745573,0
+VOOV.US,D,20111005,000000,38.2155,38.7442,38.176,38.6137,4993.0658243114,0
+VOOV.US,D,20111006,000000,39.1701,39.427,39.1701,39.3816,1669.7524544211,0
+VOOV.US,D,20111007,000000,39.9359,39.9359,39.3253,39.3253,5955.4504207687,0
+VOOV.US,D,20111010,000000,40.4141,40.4281,40.4141,40.4281,463.48280249993,0
+VOOV.US,D,20111011,000000,40.4527,40.5397,40.4527,40.5397,897.61844064942,0
+VOOV.US,D,20111012,000000,41.0891,41.4172,41.0891,41.4172,1905.5417404091,0
+VOOV.US,D,20111013,000000,40.5644,40.5931,40.5644,40.5931,261.0885656004,0
+VOOV.US,D,20111014,000000,41.1573,41.4775,41.1573,41.4695,3577.3181371992,0
+VOOV.US,D,20111017,000000,41.2996,41.2996,40.7255,40.7255,4381.8352288748,0
+VOOV.US,D,20111018,000000,41.3944,41.8243,41.3944,41.8243,611.23059543658,0
+VOOV.US,D,20111019,000000,41.8401,42.0357,41.3668,41.3668,6196.2995626791,0
+VOOV.US,D,20111020,000000,41.4468,41.6682,41.3233,41.6682,8044.1589455719,0
+VOOV.US,D,20111021,000000,42.2167,42.5042,42.0951,42.3402,66609.967306004,0
+VOOV.US,D,20111024,000000,42.6119,43.0536,42.6119,43.0536,2032.0381384713,0
+VOOV.US,D,20111025,000000,42.3095,42.5763,42.3095,42.3402,11821.847377301,0
+VOOV.US,D,20111026,000000,42.5763,42.8352,42.2739,42.8352,7064.5708389781,0
+VOOV.US,D,20111027,000000,43.8747,44.438,43.6228,44.438,8385.1932347476,0
+VOOV.US,D,20111028,000000,43.9676,44.2977,43.9676,44.1396,5034.5566428758,0
+VOOV.US,D,20111031,000000,43.5961,43.5961,43.4903,43.5961,1023.1028675271,0
+VOOV.US,D,20111101,000000,41.7137,42.0209,41.7137,41.8154,1424.8554277727,0
+VOOV.US,D,20111102,000000,42.3322,42.5843,42.2473,42.434,820.7086306276,0
+VOOV.US,D,20111103,000000,42.6059,43.0536,42.6059,43.0536,1625.2257223032,0
+VOOV.US,D,20111104,000000,42.8748,42.8916,42.8234,42.8916,1536.1722580674,0
+VOOV.US,D,20111107,000000,42.6949,43.1237,42.5289,43.1237,6069.8031646169,0
+VOOV.US,D,20111108,000000,43.3906,43.7186,43.1159,43.7186,1699.0996187716,0
+VOOV.US,D,20111109,000000,42.6455,42.7858,42.0655,42.1276,6126.4735509488,0
+VOOV.US,D,20111110,000000,42.679,42.679,42.4023,42.5437,3486.2407305944,0
+VOOV.US,D,20111111,000000,43.2799,43.4222,43.2414,43.4074,4682.3906706707,0
+VOOV.US,D,20111114,000000,43.192,43.192,42.8886,42.8886,13260.870401657,0
+VOOV.US,D,20111115,000000,42.6998,43.1327,42.6998,42.9913,6528.2261111944,0
+VOOV.US,D,20111116,000000,42.519,42.519,42.1702,42.1702,246.92096901743,0
+VOOV.US,D,20111117,000000,41.9972,42.1109,41.3471,41.5892,10355.501130965,0
+VOOV.US,D,20111118,000000,41.7215,41.7215,41.6613,41.6771,1972.3318385859,0
+VOOV.US,D,20111121,000000,40.7749,40.9231,40.516,40.9231,8732.2993510303,0
+VOOV.US,D,20111122,000000,40.4992,40.6177,40.4992,40.516,2897.2735012168,0
+VOOV.US,D,20111123,000000,39.8825,39.8825,39.7245,39.7245,3268.6669259274,0
+VOOV.US,D,20111125,000000,39.9824,39.9824,39.7333,39.7333,1320.6223957694,0
+VOOV.US,D,20111128,000000,40.7957,40.8836,40.4063,40.508,15382.973975549,0
+VOOV.US,D,20111129,000000,40.932,41.102,40.8312,40.9182,9352.6376871273,0
+VOOV.US,D,20111130,000000,42.0901,42.5269,42.0515,42.5269,3310.1577444918,0
+VOOV.US,D,20111201,000000,42.6949,42.7156,42.6949,42.7087,3549.9949152178,0
+VOOV.US,D,20111202,000000,43.0921,43.0921,42.9439,43.0052,1728.446783122,0
+VOOV.US,D,20111205,000000,43.4735,43.5061,42.9745,42.9745,3446.773854399,0
+VOOV.US,D,20111206,000000,43.2621,43.524,43.2621,43.524,944.16911513631,0
+VOOV.US,D,20111207,000000,43.1988,43.5566,42.9696,43.5566,4464.8168660037,0
+VOOV.US,D,20111208,000000,42.9785,43.1821,42.5605,42.6001,12597.017304627,0
+VOOV.US,D,20111209,000000,43.2384,43.2384,42.9469,43.1988,4256.3508019971,0
+VOOV.US,D,20111212,000000,42.2591,42.4804,42.2473,42.4804,2306.2823294702,0
+VOOV.US,D,20111213,000000,42.7691,42.8016,41.9548,41.9548,8472.2227566144,0
+VOOV.US,D,20111214,000000,42.0289,42.0437,41.7462,41.7462,2385.216081861,0
+VOOV.US,D,20111215,000000,42.0209,42.1702,41.93,41.93,6541.3817365928,0
+VOOV.US,D,20111216,000000,42.2363,42.4597,42.0111,42.0555,11446.406067853,0
+VOOV.US,D,20111219,000000,42.0882,42.0882,41.3767,41.4172,6237.7903812435,0
+VOOV.US,D,20111220,000000,42.1781,42.849,42.1444,42.7937,9779.6895269853,0
+VOOV.US,D,20111221,000000,42.8105,43.0694,42.6208,43.0111,14140.273360986,0
+VOOV.US,D,20111222,000000,43.1375,43.6228,43.1375,43.5566,6929.9786714399,0
+VOOV.US,D,20111223,000000,43.8471,43.94,43.8392,43.94,863.2114203765,0
+VOOV.US,D,20111227,000000,43.9716,43.9864,43.9172,43.9172,3158.3620668172,0
+VOOV.US,D,20111228,000000,43.8857,43.8857,43.2927,43.3313,7324.647433394,0
+VOOV.US,D,20111229,000000,43.5161,43.7048,43.4963,43.6801,5978.7257580121,0
+VOOV.US,D,20111230,000000,43.7482,43.8006,43.7295,43.772,969.46839474875,0
+VOOV.US,D,20120103,000000,44.4676,44.685,44.4123,44.525,9811.0606337048,0
+VOOV.US,D,20120104,000000,44.2177,44.4746,44.2177,44.4746,4540.714704841,0
+VOOV.US,D,20120105,000000,44.1514,44.6672,44.1366,44.6584,4765.3723077995,0
+VOOV.US,D,20120106,000000,44.5408,44.691,44.5408,44.5853,1926.7931352835,0
+VOOV.US,D,20120109,000000,44.5912,44.7573,44.4894,44.7573,1837.7396710477,0
+VOOV.US,D,20120110,000000,45.2158,45.3057,45.192,45.192,7033.1997322587,0
+VOOV.US,D,20120111,000000,45.2473,45.3422,45.2473,45.3363,1267.9998941756,0
+VOOV.US,D,20120112,000000,45.5388,45.5388,45.3274,45.3274,1541.2321139899,0
+VOOV.US,D,20120113,000000,44.8758,45.1831,44.8758,45.1831,6560.6091890983,0
+VOOV.US,D,20120118,000000,45.1693,45.7454,45.1693,45.7454,2151.450738242,0
+VOOV.US,D,20120119,000000,46.0616,46.0616,46.0033,46.0033,890.53464235794,0
+VOOV.US,D,20120120,000000,45.943,46.1861,45.943,46.1861,15672.397734315,0
+VOOV.US,D,20120123,000000,46.4697,46.4697,46.2395,46.2395,1416.7596582967,0
+VOOV.US,D,20120124,000000,45.9352,46.116,45.7622,46.116,2591.6582034985,0
+VOOV.US,D,20120125,000000,45.9352,46.3036,45.8541,46.3036,5418.0937218004,0
+VOOV.US,D,20120126,000000,46.1782,46.279,46.1782,46.2395,4468.8647507416,0
+VOOV.US,D,20120127,000000,45.8195,45.8619,45.778,45.778,1262.9400382531,0
+VOOV.US,D,20120130,000000,45.5556,45.5626,45.4124,45.5626,1392.4723498688,0
+VOOV.US,D,20120131,000000,45.9282,45.9282,45.6663,45.7078,12122.402819098,0
+VOOV.US,D,20120201,000000,46.2395,46.4865,46.1545,46.4865,3062.2248042899,0
+VOOV.US,D,20120202,000000,46.3036,46.3452,46.2286,46.3452,7568.532488858,0
+VOOV.US,D,20120203,000000,46.8729,47.0923,46.8166,47.0923,4897.9405329687,0
+VOOV.US,D,20120206,000000,46.9727,47.0369,46.9489,47.0369,1412.7117735587,0
+VOOV.US,D,20120207,000000,47.0192,47.1693,47.0192,47.1407,892.55858472693,0
+VOOV.US,D,20120208,000000,47.194,47.3284,47.194,47.3284,3177.5895193226,0
+VOOV.US,D,20120209,000000,47.2078,47.359,47.2078,47.359,6020.2165765766,0
+VOOV.US,D,20120210,000000,46.8412,46.865,46.7849,46.7918,7076.7144931921,0
+VOOV.US,D,20120213,000000,47.2573,47.2573,47.1644,47.2484,1815.4763049888,0
+VOOV.US,D,20120214,000000,47.0468,47.0468,47.0468,47.0468,510.03347698682,0
+VOOV.US,D,20120216,000000,47.5152,47.5152,47.5073,47.5152,1532.1243733295,0
+VOOV.US,D,20120217,000000,47.6663,47.7909,47.6585,47.7246,3643.0962641916,0
+VOOV.US,D,20120221,000000,47.9065,47.9322,47.7336,47.7336,3045.0212941534,0
+VOOV.US,D,20120222,000000,47.5834,47.5834,47.5231,47.5231,468.54265842241,0
+VOOV.US,D,20120223,000000,47.3758,47.5834,47.2829,47.5834,5756.0920974227,0
+VOOV.US,D,20120224,000000,47.7246,47.7246,47.7079,47.7246,859.16353563851,0
+VOOV.US,D,20120227,000000,47.3353,47.7988,47.3353,47.7988,1097.98873518,0
+VOOV.US,D,20120228,000000,47.8156,47.9134,47.7336,47.9134,14011.753020554,0
+VOOV.US,D,20120229,000000,47.9757,48.0389,47.6644,47.6644,10628.733350779,0
+VOOV.US,D,20120301,000000,47.9569,48.0537,47.9569,48.0537,11526.351791428,0
+VOOV.US,D,20120302,000000,48.0547,48.0547,47.8323,47.8323,1696.0637052181,0
+VOOV.US,D,20120305,000000,47.5231,47.5231,47.4341,47.5152,1267.9998941756,0
+VOOV.US,D,20120306,000000,47.0567,47.0567,46.6762,46.7157,2472.2456037278,0
+VOOV.US,D,20120307,000000,47.1614,47.1614,47.1525,47.1525,467.53068723792,0
+VOOV.US,D,20120308,000000,47.4835,47.7494,47.4835,47.7148,1846.8474117082,0
+VOOV.US,D,20120312,000000,47.8759,47.8759,47.7592,47.8601,4811.9229822864,0
+VOOV.US,D,20120313,000000,48.1654,48.7543,48.1575,48.7149,3812.0954520027,0
+VOOV.US,D,20120314,000000,48.9203,48.9203,48.699,48.7543,7062.5468966091,0
+VOOV.US,D,20120315,000000,48.9925,49.2119,48.788,49.1882,15389.045802655,0
+VOOV.US,D,20120319,000000,49.2346,49.5528,49.2346,49.5528,2335.6294938206,0
+VOOV.US,D,20120321,000000,49.4016,49.4016,49.204,49.3008,1429.9152836952,0
+VOOV.US,D,20120322,000000,48.6714,48.7623,48.6714,48.7623,822.73257299659,0
+VOOV.US,D,20120323,000000,48.7178,48.9974,48.7178,48.9757,1667.7285120521,0
+VOOV.US,D,20120326,000000,49.4807,49.6309,49.369,49.6309,6756.9315988908,0
+VOOV.US,D,20120327,000000,49.6961,49.6961,49.6309,49.6309,2222.2887211569,0
+VOOV.US,D,20120328,000000,49.2099,49.2099,48.9579,49.1269,6539.3577942238,0
+VOOV.US,D,20120329,000000,48.5765,48.949,48.5517,48.949,4896.9285617842,0
+VOOV.US,D,20120330,000000,49.3038,49.3038,48.9915,49.2543,2008.7628012278,0
+VOOV.US,D,20120402,000000,49.1496,49.6565,49.1496,49.6219,833.86425602607,0
+VOOV.US,D,20120403,000000,49.4006,49.4006,49.0192,49.0192,3094.6078821938,0
+VOOV.US,D,20120405,000000,48.6951,48.6951,48.4728,48.5221,761.00233074224,0
+VOOV.US,D,20120409,000000,47.8235,48.0013,47.78,48.0013,1840.7755846012,0
+VOOV.US,D,20120410,000000,47.7692,47.8897,47.0072,47.0072,3553.0308287713,0
+VOOV.US,D,20120411,000000,47.5488,47.5488,47.4213,47.4213,17681.160535543,0
+VOOV.US,D,20120412,000000,48.108,48.1427,48.108,48.1427,392.64481958509,0
+VOOV.US,D,20120413,000000,47.7642,47.7968,47.6219,47.6219,5681.2062297698,0
+VOOV.US,D,20120416,000000,47.8323,47.8591,47.5043,47.7069,2370.0365140935,0
+VOOV.US,D,20120417,000000,48.3887,48.3887,48.3077,48.3887,5858.3011870569,0
+VOOV.US,D,20120418,000000,48.0834,48.1803,48.0547,48.1654,4596.3731199884,0
+VOOV.US,D,20120419,000000,48.2316,48.2316,47.9204,47.9204,1827.6199592028,0
+VOOV.US,D,20120420,000000,48.0784,48.0784,47.9668,47.9668,5460.5965115493,0
+VOOV.US,D,20120423,000000,47.3551,47.4629,47.2711,47.4629,1599.9264426908,0
+VOOV.US,D,20120424,000000,47.7642,47.8828,47.7642,47.8591,4238.1353206762,0
+VOOV.US,D,20120425,000000,48.2365,48.3304,48.2227,48.2918,144238.27686882,0
+VOOV.US,D,20120426,000000,48.108,48.7494,48.108,48.7089,5616.440073962,0
+VOOV.US,D,20120427,000000,48.8156,48.8156,48.8156,48.8156,206.44212163752,0
+VOOV.US,D,20120430,000000,48.5261,48.5261,48.5261,48.5261,204.41817926853,0
+VOOV.US,D,20120501,000000,48.5597,49.2326,48.5597,49.0251,31914.535245502,0
+VOOV.US,D,20120502,000000,48.6576,48.7178,48.5063,48.7178,21970.906386628,0
+VOOV.US,D,20120503,000000,48.2059,48.3482,48.1871,48.3156,42559.460135233,0
+VOOV.US,D,20120504,000000,47.7968,47.8146,47.5488,47.6051,4615.6005724938,0
+VOOV.US,D,20120507,000000,47.5043,47.6654,47.3818,47.6269,7567.5205176735,0
+VOOV.US,D,20120508,000000,46.9608,47.0498,46.9065,47.0498,3288.9063496174,0
+VOOV.US,D,20120509,000000,46.7227,47.2296,46.6762,47.1288,2710.0588320847,0
+VOOV.US,D,20120510,000000,47.4905,47.4905,47.3047,47.4312,2014.8346283348,0
+VOOV.US,D,20120511,000000,46.8195,47.2464,46.8195,47.2464,2275.9231939352,0
+VOOV.US,D,20120514,000000,46.6367,46.6367,46.4065,46.4065,3219.080337887,0
+VOOV.US,D,20120515,000000,46.3452,46.448,46.0023,46.0023,4967.766544699,0
+VOOV.US,D,20120516,000000,46.1624,46.1624,46.1624,46.1624,754.93050363525,0
+VOOV.US,D,20120517,000000,45.5754,45.7514,45.3145,45.3145,13374.211174321,0
+VOOV.US,D,20120518,000000,45.3689,45.3689,44.7108,44.7928,5178.2565510745,0
+VOOV.US,D,20120521,000000,44.859,45.3521,44.859,45.3452,5756.0920974227,0
+VOOV.US,D,20120522,000000,45.4973,45.8669,45.3373,45.4657,13302.361220222,0
+VOOV.US,D,20120523,000000,45.0764,45.4252,44.8017,45.4252,6022.2405189455,0
+VOOV.US,D,20120524,000000,45.4973,45.4973,45.4341,45.4341,351.15400102069,0
+VOOV.US,D,20120525,000000,45.6693,45.7187,45.5112,45.5112,2787.980613291,0
+VOOV.US,D,20120529,000000,45.9707,46.0596,45.8433,46.0596,7033.1997322587,0
+VOOV.US,D,20120530,000000,45.6841,45.6841,45.3215,45.3936,5582.0330536891,0
+VOOV.US,D,20120531,000000,45.018,45.5892,45.0042,45.5892,6727.5844345404,0
+VOOV.US,D,20120601,000000,44.6406,44.6584,44.1495,44.1574,34622.570135219,0
+VOOV.US,D,20120604,000000,44.2295,44.2928,43.8165,43.9904,8979.2203200477,0
+VOOV.US,D,20120605,000000,43.9104,44.3471,43.9104,44.3372,10003.335158759,0
+VOOV.US,D,20120606,000000,44.9183,45.4775,44.9183,45.4775,13930.795325795,0
+VOOV.US,D,20120607,000000,46.0744,46.0744,45.5636,45.5636,10230.016704087,0
+VOOV.US,D,20120608,000000,45.3876,45.9074,45.3876,45.8995,6425.0050503756,0
+VOOV.US,D,20120611,000000,46.3769,46.3769,45.3758,45.3758,24267.069004254,0
+VOOV.US,D,20120612,000000,45.442,45.9094,45.3215,45.9094,41718.512080916,0
+VOOV.US,D,20120613,000000,45.692,45.9342,45.6258,45.6258,5044.6763547208,0
+VOOV.US,D,20120614,000000,45.7098,46.3116,45.6603,46.2622,20279.902537333,0
+VOOV.US,D,20120615,000000,46.3699,46.6179,46.3699,46.5913,8357.8700127661,0
+VOOV.US,D,20120618,000000,46.5339,46.7385,46.3975,46.7385,5154.9812138311,0
+VOOV.US,D,20120619,000000,47.1357,47.28,47.0646,47.198,2748.5137370956,0
+VOOV.US,D,20120620,000000,47.1832,47.3126,46.8195,46.8195,11828.931175593,0
+VOOV.US,D,20120621,000000,47.0547,47.0547,46.106,46.106,6227.6706693986,0
+VOOV.US,D,20120622,000000,46.4153,46.4153,46.2395,46.2395,4113.662864983,0
+VOOV.US,D,20120625,000000,45.7572,45.7572,45.4687,45.4687,1556.4116817574,0
+VOOV.US,D,20120626,000000,45.7898,45.9558,45.775,45.9558,2017.8705418883,0
+VOOV.US,D,20120627,000000,46.1931,46.3778,46.1624,46.3778,3573.2702524612,0
+VOOV.US,D,20120628,000000,45.9638,46.2553,45.859,46.2553,2299.1985311787,0
+VOOV.US,D,20120629,000000,43.8925,47.4757,43.8925,47.4638,44457.918077351,0
+VOOV.US,D,20120702,000000,47.5794,47.5794,47.2088,47.4016,72998.541393738,0
+VOOV.US,D,20120703,000000,47.5794,47.8591,47.4964,47.6792,2104.9000637551,0
+VOOV.US,D,20120705,000000,47.6259,47.6259,47.4737,47.4737,1849.8833252617,0
+VOOV.US,D,20120706,000000,47.0053,47.0112,46.863,46.9717,2630.1131085094,0
+VOOV.US,D,20120709,000000,46.9173,47.3017,46.6792,46.6792,4215.8719546172,0
+VOOV.US,D,20120711,000000,46.4716,46.5665,46.4153,46.44,2976.2072536076,0
+VOOV.US,D,20120712,000000,46.0329,46.0329,46.0329,46.0329,138.64005227618,0
+VOOV.US,D,20120713,000000,46.9401,46.9401,46.9401,46.9401,138.64005227618,0
+VOOV.US,D,20120716,000000,46.8304,47.0182,46.8224,46.9984,19221.380678349,0
+VOOV.US,D,20120717,000000,46.7651,47.2178,46.7651,47.195,1726.422840753,0
+VOOV.US,D,20120718,000000,47.3047,47.701,47.3047,47.6595,1614.0940392738,0
+VOOV.US,D,20120719,000000,47.6555,47.7414,47.613,47.6467,3235.271876839,0
+VOOV.US,D,20120720,000000,47.3383,47.3462,47.1189,47.1189,8665.5092528534,0
+VOOV.US,D,20120723,000000,46.3373,46.4944,46.3373,46.4944,706.35588677936,0
+VOOV.US,D,20120724,000000,46.694,46.694,46.0784,46.3817,9415.3799005662,0
+VOOV.US,D,20120725,000000,46.4884,46.4884,46.4884,46.4884,178.10692847159,0
+VOOV.US,D,20120726,000000,47.2434,47.2434,47.2434,47.2434,279.30404692135,0
+VOOV.US,D,20120727,000000,47.4282,48.1901,47.4282,48.032,4558.9301861619,0
+VOOV.US,D,20120730,000000,47.9846,48.2168,47.8245,47.9579,1189.0661417847,0
+VOOV.US,D,20120731,000000,48.117,48.117,48.0093,48.0093,976.55219304024,0
+VOOV.US,D,20120801,000000,47.8986,47.8986,47.8986,47.8986,2762.6813336786,0
+VOOV.US,D,20120802,000000,47.362,47.4885,47.1189,47.3383,101884.24688404,0
+VOOV.US,D,20120803,000000,48.2247,48.3907,48.0794,48.2938,7315.5396927336,0
+VOOV.US,D,20120806,000000,48.6456,48.6456,48.4292,48.5261,628.43410557304,0
+VOOV.US,D,20120807,000000,48.8364,48.9323,48.7889,48.7889,5144.8615019861,0
+VOOV.US,D,20120808,000000,48.6042,48.8818,48.6042,48.8591,4291.7697934546,0
+VOOV.US,D,20120809,000000,48.8058,49.0093,48.7889,48.9648,5098.3108274992,0
+VOOV.US,D,20120810,000000,48.7465,48.9954,48.612,48.9954,2727.2623422212,0
+VOOV.US,D,20120813,000000,48.781,48.781,48.7711,48.7711,9174.5307586557,0
+VOOV.US,D,20120814,000000,48.9896,49.0399,48.9559,48.9559,2727.2623422212,0
+VOOV.US,D,20120815,000000,48.8294,48.9223,48.8294,48.9145,3060.2008619209,0
+VOOV.US,D,20120816,000000,48.9816,49.3522,48.9816,49.2831,6179.0960525427,0
+VOOV.US,D,20120817,000000,49.3077,49.3354,49.2831,49.2831,516.1053040938,0
+VOOV.US,D,20120820,000000,49.3077,49.3077,49.3077,49.3077,386.5729924781,0
+VOOV.US,D,20120821,000000,49.4817,49.6902,49.1852,49.1852,4067.1121904961,0
+VOOV.US,D,20120822,000000,49.2168,49.2168,49.2168,49.2168,210.49000637551,0
+VOOV.US,D,20120823,000000,48.9381,48.9381,48.7307,48.7307,1865.0628930292,0
+VOOV.US,D,20120824,000000,48.6536,49.0587,48.6298,48.9954,3323.3133698903,0
+VOOV.US,D,20120827,000000,49.1338,49.1338,49.1338,49.1338,331.92654851523,0
+VOOV.US,D,20120828,000000,48.8452,49.032,48.8452,48.9648,6095.1024442294,0
+VOOV.US,D,20120829,000000,48.9559,49.1259,48.9075,49.1259,2354.856946326,0
+VOOV.US,D,20120830,000000,48.7543,48.7543,48.7,48.7,2006.7388588589,0
+VOOV.US,D,20120831,000000,48.9352,48.9984,48.8077,48.8848,4177.4170496063,0
+VOOV.US,D,20120904,000000,48.869,48.9767,48.614,48.8077,2177.761989039,0
+VOOV.US,D,20120905,000000,48.9025,48.9025,48.8008,48.8236,1792.2009677453,0
+VOOV.US,D,20120906,000000,49.1734,49.8325,49.1734,49.8325,1230.5569603491,0
+VOOV.US,D,20120907,000000,50.0073,50.2149,50.0073,50.1526,1682.9080798196,0
+VOOV.US,D,20120910,000000,50.116,50.205,49.9668,49.9668,2725.2383998522,0
+VOOV.US,D,20120911,000000,50.1665,50.1665,50.1665,50.1665,138.64005227618,0
+VOOV.US,D,20120912,000000,50.3907,50.4422,50.3503,50.3591,3677.5032844645,0
+VOOV.US,D,20120913,000000,50.3591,50.9688,50.3591,50.9688,400.74058906107,0
+VOOV.US,D,20120914,000000,51.3384,51.7929,51.3384,51.37,5736.8646449172,0
+VOOV.US,D,20120917,000000,51.2959,51.2959,51.2238,51.2238,2762.6813336786,0
+VOOV.US,D,20120918,000000,50.8947,50.959,50.8947,50.959,466.51871605342,0
+VOOV.US,D,20120919,000000,51.0943,51.2317,51.0943,51.1606,2527.9040188751,0
+VOOV.US,D,20120920,000000,50.791,51.0489,50.7583,51.0489,4118.7227209055,0
+VOOV.US,D,20120921,000000,51.3216,51.3216,51.1111,51.1111,5346.2437677011,0
+VOOV.US,D,20120924,000000,50.8008,50.9678,50.8008,50.9678,596.05102766912,0
+VOOV.US,D,20120925,000000,51.1684,51.1684,50.455,50.455,1256.8682111461,0
+VOOV.US,D,20120926,000000,50.4797,50.4797,50.1121,50.2238,3140.1465854962,0
+VOOV.US,D,20120927,000000,50.3532,50.6328,50.3532,50.6328,3540.8871745573,0
+VOOV.US,D,20120928,000000,50.3937,50.6141,50.2959,50.4332,5164.0889544915,0
+VOOV.US,D,20121001,000000,50.9363,50.9363,50.8176,50.8176,774.15795614071,0
+VOOV.US,D,20121002,000000,50.7257,50.8176,50.4638,50.5123,5147.8974155396,0
+VOOV.US,D,20121003,000000,50.7347,50.7347,50.626,50.626,242.87308427944,0
+VOOV.US,D,20121004,000000,51.3048,51.3048,51.3048,51.3048,149.77173530565,0
+VOOV.US,D,20121005,000000,51.6872,51.7436,51.536,51.536,62844.422528489,0
+VOOV.US,D,20121008,000000,51.1764,51.3542,51.1764,51.3542,12926.919910773,0
+VOOV.US,D,20121009,000000,51.2871,51.2871,50.9491,50.9491,2965.0755705781,0
+VOOV.US,D,20121010,000000,50.8008,50.8008,50.5123,50.5409,3448.797796768,0
+VOOV.US,D,20121011,000000,50.8562,50.9491,50.6803,50.7001,7761.818985097,0
+VOOV.US,D,20121012,000000,50.285,50.3275,50.2327,50.3275,19293.230632448,0
+VOOV.US,D,20121015,000000,50.3532,50.7099,50.3532,50.6872,17258.156580423,0
+VOOV.US,D,20121016,000000,51.0064,51.2515,50.9916,51.1516,74757.347312396,0
+VOOV.US,D,20121017,000000,51.5598,51.6734,51.5598,51.6408,2579.5145492845,0
+VOOV.US,D,20121018,000000,51.6872,51.8483,51.6576,51.7346,13586.725123065,0
+VOOV.US,D,20121019,000000,51.4205,51.4205,50.8878,50.9916,7737.5316766691,0
+VOOV.US,D,20121022,000000,50.8631,50.8631,50.6092,50.6092,1517.9567767465,0
+VOOV.US,D,20121023,000000,50.1032,50.2534,49.9915,50.1121,8353.8221280281,0
+VOOV.US,D,20121024,000000,50.1269,50.2069,49.952,49.952,8783.9098814396,0
+VOOV.US,D,20121025,000000,50.447,50.447,49.8325,50.1121,6972.4814611888,0
+VOOV.US,D,20121026,000000,49.6892,50.1269,49.6892,50.0716,7195.1151217783,0
+VOOV.US,D,20121031,000000,50.285,50.285,49.9837,50.0953,2710.0588320847,0
+VOOV.US,D,20121101,000000,50.5409,50.6596,50.5409,50.6596,1104.0605622869,0
+VOOV.US,D,20121102,000000,50.9115,50.959,50.294,50.3117,3933.5319941424,0
+VOOV.US,D,20121105,000000,50.1526,50.3858,50.1032,50.3206,8468.1748718764,0
+VOOV.US,D,20121106,000000,50.4135,50.8404,50.4135,50.7583,1631.2975494102,0
+VOOV.US,D,20121107,000000,50.1595,50.1595,49.2791,49.6309,4210.8120986947,0
+VOOV.US,D,20121108,000000,49.535,49.783,49.1021,49.1021,2122.1035738916,0
+VOOV.US,D,20121109,000000,48.7731,49.3828,48.7731,48.9915,9533.7805291524,0
+VOOV.US,D,20121112,000000,49.0705,49.0705,48.9025,48.9253,2246.5760295848,0
+VOOV.US,D,20121113,000000,49.1209,49.1209,48.6733,48.7563,8719.1437256318,0
+VOOV.US,D,20121114,000000,48.7168,48.7168,48.0231,48.0231,3943.6517059874,0
+VOOV.US,D,20121115,000000,48.0834,48.1268,47.9737,48.1268,2306.2823294702,0
+VOOV.US,D,20121116,000000,48.0369,48.1812,47.8719,48.1268,5369.5191049446,0
+VOOV.US,D,20121119,000000,48.8937,48.9984,48.8937,48.9767,4645.9597080287,0
+VOOV.US,D,20121120,000000,48.9915,49.0637,48.9915,49.0637,6747.8238582304,0
+VOOV.US,D,20121121,000000,49.196,49.2791,49.1585,49.2543,2328.5456955291,0
+VOOV.US,D,20121123,000000,49.5656,49.8858,49.4876,49.8858,1688.9799069266,0
+VOOV.US,D,20121126,000000,49.6487,49.7909,49.5518,49.7909,4484.0443185091,0
+VOOV.US,D,20121127,000000,49.8789,49.8789,49.4876,49.4876,6099.1503289674,0
+VOOV.US,D,20121128,000000,49.0705,49.1289,49.0705,49.1111,1813.4523626198,0
+VOOV.US,D,20121129,000000,50.1269,50.1665,49.9273,50.1447,11232.880147924,0
+VOOV.US,D,20121130,000000,50.12,50.2712,50.0301,50.2178,17814.740731897,0
+VOOV.US,D,20121203,000000,50.0953,50.2386,49.9273,49.9273,6044.5038850045,0
+VOOV.US,D,20121204,000000,49.8858,49.9352,49.8157,49.9115,7690.9810021822,0
+VOOV.US,D,20121205,000000,50.0073,50.4204,49.8325,50.2069,3970.9749279688,0
+VOOV.US,D,20121206,000000,50.2238,50.3275,50.2238,50.3275,19151.554666618,0
+VOOV.US,D,20121207,000000,50.6724,50.6724,50.4066,50.617,2246.5760295848,0
+VOOV.US,D,20121210,000000,50.617,50.7347,50.6002,50.7347,2055.3134757147,0
+VOOV.US,D,20121211,000000,50.959,51.0726,50.8324,50.9491,3282.8345225104,0
+VOOV.US,D,20121212,000000,51.1447,51.4056,51.042,51.042,3614.7610710256,0
+VOOV.US,D,20121213,000000,51.1516,51.1764,50.8088,50.8947,12342.000566133,0
+VOOV.US,D,20121214,000000,50.8088,50.8878,50.7099,50.791,4552.858359055,0
+VOOV.US,D,20121217,000000,51.1516,51.3542,50.8878,51.3542,9167.4469603643,0
+VOOV.US,D,20121218,000000,51.5212,51.9353,51.5133,51.9353,15576.260471788,0
+VOOV.US,D,20121219,000000,51.9925,52.0864,51.6151,51.6151,13923.711527503,0
+VOOV.US,D,20121220,000000,51.6734,51.9699,51.6477,51.96,2745.4778235421,0
+VOOV.US,D,20121221,000000,51.37,51.6151,51.202,51.4135,32403.317327615,0
+VOOV.US,D,20121224,000000,51.0815,51.0815,50.8878,50.9412,1399.5561481603,0
+VOOV.US,D,20121226,000000,51.0815,51.0815,50.7099,50.7583,28010.350415711,0
+VOOV.US,D,20121227,000000,50.4392,50.447,50.3345,50.447,5023.4249598464,0
+VOOV.US,D,20121228,000000,50.3345,50.5736,50.118,50.118,4330.2246984655,0
+VOOV.US,D,20121231,000000,49.9184,50.9214,49.9184,50.8809,26431.675367894,0
+VOOV.US,D,20130102,000000,52.2149,52.2149,51.8335,51.8948,19296.266546002,0
+VOOV.US,D,20130103,000000,52.1122,52.3207,52.0706,52.0796,3407.3069782036,0
+VOOV.US,D,20130104,000000,52.2386,52.5509,52.1625,52.5291,13982.405856204,0
+VOOV.US,D,20130107,000000,52.3503,52.3503,52.1537,52.3285,9795.8810659373,0
+VOOV.US,D,20130108,000000,52.206,52.206,51.9353,52.0015,53461.425705827,0
+VOOV.US,D,20130109,000000,52.2802,52.4086,52.1625,52.2386,62101.635679067,0
+VOOV.US,D,20130110,000000,52.4817,52.7031,52.3443,52.7031,9972.9760232244,0
+VOOV.US,D,20130111,000000,52.7456,52.7456,52.543,52.6488,9502.409422433,0
+VOOV.US,D,20130114,000000,52.5855,52.6951,52.5855,52.6951,501.93770751084,0
+VOOV.US,D,20130115,000000,52.5657,52.8809,52.5657,52.8809,2961.0276858401,0
+VOOV.US,D,20130116,000000,52.8068,52.8987,52.7287,52.8138,5452.5007420734,0
+VOOV.US,D,20130117,000000,53.0647,53.2911,53.0321,53.1704,12748.812982302,0
+VOOV.US,D,20130118,000000,53.1853,53.2663,53.1211,53.2663,6012.1208071006,0
+VOOV.US,D,20130122,000000,53.4205,53.7763,53.4205,53.7763,13426.833675915,0
+VOOV.US,D,20130123,000000,53.7763,53.8089,53.5925,53.7377,14365.942935129,0
+VOOV.US,D,20130124,000000,53.9601,54.1942,53.8424,54.0163,50114.836998692,0
+VOOV.US,D,20130125,000000,54.1577,54.2624,54.0253,54.2091,13090.859242661,0
+VOOV.US,D,20130128,000000,54.4244,54.4244,54.1132,54.2496,9144.1716231208,0
+VOOV.US,D,20130129,000000,54.2554,54.6082,54.2554,54.5856,15235.226182612,0
+VOOV.US,D,20130130,000000,54.6597,54.6597,54.3553,54.3553,21138.054101787,0
+VOOV.US,D,20130131,000000,54.2644,54.3395,54.1942,54.2338,9217.0335484046,0
+VOOV.US,D,20130201,000000,54.5293,54.8811,54.5293,54.803,5636.6794976519,0
+VOOV.US,D,20130204,000000,54.5727,54.5856,54.2496,54.3217,11187.341444622,0
+VOOV.US,D,20130205,000000,54.7367,54.8356,54.4897,54.7604,4469.8767219261,0
+VOOV.US,D,20130206,000000,54.5371,54.7852,54.5371,54.7852,5464.6443962873,0
+VOOV.US,D,20130207,000000,54.8208,54.8208,54.3642,54.634,2997.4586484821,0
+VOOV.US,D,20130208,000000,54.7367,54.8811,54.7367,54.8208,6677.9978465,0
+VOOV.US,D,20130211,000000,54.8811,54.9294,54.794,54.9146,8479.3065549059,0
+VOOV.US,D,20130212,000000,54.9798,55.1686,54.8959,55.131,7519.9578720021,0
+VOOV.US,D,20130213,000000,55.2921,55.3316,55.0579,55.2189,13804.298927732,0
+VOOV.US,D,20130214,000000,55.0411,55.2022,54.8879,55.2022,8480.3185260904,0
+VOOV.US,D,20130215,000000,55.3148,55.3148,54.9146,54.9868,6673.949961762,0
+VOOV.US,D,20130219,000000,55.1606,55.464,55.1606,55.4363,54860.981853986,0
+VOOV.US,D,20130220,000000,55.4027,55.4502,54.794,54.8208,36231.60431857,0
+VOOV.US,D,20130221,000000,54.5727,54.6597,54.3375,54.6172,16807.829403322,0
+VOOV.US,D,20130222,000000,54.7525,55.0579,54.7367,55.0579,15270.64517407,0
+VOOV.US,D,20130225,000000,55.3761,55.3761,53.9304,53.9304,13961.154461329,0
+VOOV.US,D,20130226,000000,54.1705,54.1794,53.8257,54.1794,5637.6914688364,0
+VOOV.US,D,20130227,000000,54.2248,55.0994,54.2248,55.0579,15403.213399239,0
+VOOV.US,D,20130228,000000,55.0649,55.3158,54.8543,54.8543,4705.6660079141,0
+VOOV.US,D,20130301,000000,54.6725,55.0312,54.465,54.9858,2893.2256164788,0
+VOOV.US,D,20130304,000000,54.9146,55.2753,54.9146,55.2753,8452.9953041089,0
+VOOV.US,D,20130305,000000,55.6528,55.9018,55.6528,55.723,10943.456389158,0
+VOOV.US,D,20130306,000000,56.0224,56.0224,55.8603,55.9423,5690.3139704303,0
+VOOV.US,D,20130307,000000,56.0322,56.1113,56.0045,56.1034,16745.087189882,0
+VOOV.US,D,20130308,000000,56.3524,56.3998,56.1113,56.3623,9346.5658600203,0
+VOOV.US,D,20130311,000000,56.3553,56.5451,56.1973,56.5065,6794.3745327173,0
+VOOV.US,D,20130312,000000,56.5165,56.5974,56.3722,56.4512,10437.470796909,0
+VOOV.US,D,20130313,000000,56.3959,56.6054,56.3139,56.5451,5620.4879587,0
+VOOV.US,D,20130314,000000,56.8109,56.8583,56.722,56.8425,5647.8111806814,0
+VOOV.US,D,20130315,000000,56.8188,56.8919,56.7141,56.7862,6792.3505903483,0
+VOOV.US,D,20130318,000000,56.219,56.7566,56.219,56.4729,5371.5430473136,0
+VOOV.US,D,20130319,000000,56.6429,56.6429,56.0372,56.2734,4121.7586344589,0
+VOOV.US,D,20130320,000000,56.6913,56.7862,56.552,56.635,6741.7520311234,0
+VOOV.US,D,20130321,000000,56.4492,56.5223,56.2476,56.3524,23855.196732164,0
+VOOV.US,D,20130322,000000,56.3524,56.5876,56.3524,56.4275,2332.5935802671,0
+VOOV.US,D,20130325,000000,56.8435,56.8435,56.3178,56.3445,5231.8910238529,0
+VOOV.US,D,20130326,000000,56.7051,56.7862,56.5797,56.7862,2834.5312877779,0
+VOOV.US,D,20130327,000000,56.4878,56.8267,56.4878,56.8267,2677.6757541808,0
+VOOV.US,D,20130328,000000,56.8346,57.0046,56.7654,56.9878,5830.9779650755,0
+VOOV.US,D,20130401,000000,57.0125,57.0876,56.7051,56.8188,23385.642102557,0
+VOOV.US,D,20130402,000000,57.1656,57.1656,56.9344,56.9344,3113.8353346993,0
+VOOV.US,D,20130403,000000,57.0876,57.1172,56.3355,56.3355,5446.4289149664,0
+VOOV.US,D,20130404,000000,56.5283,56.6913,56.5055,56.6577,3452.845681506,0
+VOOV.US,D,20130405,000000,56.1419,56.5954,56.0224,56.5954,5647.8111806814,0
+VOOV.US,D,20130408,000000,56.5055,56.7407,56.466,56.7319,5236.9508797754,0
+VOOV.US,D,20130409,000000,57.0797,57.3574,57.0125,57.2369,7762.8309562815,0
+VOOV.US,D,20130410,000000,57.4167,57.8396,57.3909,57.807,4009.4298329797,0
+VOOV.US,D,20130411,000000,57.7951,58.0926,57.7951,57.9997,3976.0347838913,0
+VOOV.US,D,20130412,000000,57.641,57.7032,57.5679,57.7032,3658.275831959,0
+VOOV.US,D,20130415,000000,57.4413,57.4413,56.4423,56.4423,4909.0722159981,0
+VOOV.US,D,20130416,000000,56.8346,57.1024,56.8109,57.1024,6391.6100012872,0
+VOOV.US,D,20130417,000000,56.5599,56.7141,56.0045,56.3623,24132.476836715,0
+VOOV.US,D,20130418,000000,56.466,56.466,55.9819,55.9819,3069.3086025814,0
+VOOV.US,D,20130419,000000,56.0945,56.386,56.0045,56.3781,3563.1505406162,0
+VOOV.US,D,20130422,000000,56.6122,56.6657,56.3178,56.6488,10948.51624508,0
+VOOV.US,D,20130423,000000,57.0531,57.2467,56.6419,57.2299,9615.7501950967,0
+VOOV.US,D,20130424,000000,57.2299,57.4077,57.1093,57.2704,9904.1619826786,0
+VOOV.US,D,20130425,000000,57.471,57.7873,57.471,57.6814,7370.1861366964,0
+VOOV.US,D,20130426,000000,57.4641,57.6716,57.3426,57.5609,8205.062363907,0
+VOOV.US,D,20130429,000000,57.6193,57.9997,57.6193,57.893,7679.8493191527,0
+VOOV.US,D,20130430,000000,57.8614,57.9661,57.5797,57.9443,16165.227701166,0
+VOOV.US,D,20130501,000000,57.8307,57.8307,57.4413,57.4413,16379.765592279,0
+VOOV.US,D,20130502,000000,57.6627,57.8652,57.6627,57.8307,2489.4491138642,0
+VOOV.US,D,20130503,000000,58.4621,58.6637,58.4226,58.5027,8647.2937715325,0
+VOOV.US,D,20130506,000000,58.5669,58.6548,58.5027,58.5669,17300.659370172,0
+VOOV.US,D,20130507,000000,58.7754,58.968,58.7368,58.9454,24067.710680908,0
+VOOV.US,D,20130508,000000,59.0343,59.2102,59.0185,59.1628,7135.408821893,0
+VOOV.US,D,20130509,000000,59.1786,59.2349,58.8593,58.8593,32280.868814291,0
+VOOV.US,D,20130510,000000,58.9522,58.9938,58.8238,58.9938,8927.6097896383,0
+VOOV.US,D,20130513,000000,59.0738,59.1628,58.8593,59.0995,11490.932799971,0
+VOOV.US,D,20130514,000000,59.3782,59.8061,59.3693,59.8061,13428.857618284,0
+VOOV.US,D,20130515,000000,59.7695,60.2102,59.7102,60.1598,9277.7518194745,0
+VOOV.US,D,20130516,000000,60.1193,60.228,59.8446,59.897,7700.0887428427,0
+VOOV.US,D,20130517,000000,60.1519,60.5838,60.0669,60.566,6111.2939831813,0
+VOOV.US,D,20130520,000000,60.6421,60.8555,60.5482,60.5946,19730.40218415,0
+VOOV.US,D,20130521,000000,60.8802,60.8802,60.5748,60.7764,7960.1653372586,0
+VOOV.US,D,20130522,000000,60.7834,61.3535,60.1263,60.2369,29582.95363642,0
+VOOV.US,D,20130523,000000,59.6519,60.1341,56.7654,60.1065,132766.57152136,0
+VOOV.US,D,20130524,000000,59.7893,59.9523,59.6934,59.9523,5609.3562756705,0
+VOOV.US,D,20130528,000000,60.5946,60.9178,60.2517,60.4226,7900.4590373732,0
+VOOV.US,D,20130529,000000,60.1263,60.3199,59.7487,60.228,10870.594463873,0
+VOOV.US,D,20130530,000000,60.2448,60.5886,60.1598,60.397,20995.366164772,0
+VOOV.US,D,20130531,000000,60.232,60.3159,59.4503,59.4503,5482.8598776083,0
+VOOV.US,D,20130603,000000,59.5669,59.6677,59.2507,59.6677,2042.1578503163,0
+VOOV.US,D,20130604,000000,59.7487,59.8179,59.3505,59.4868,10383.83632413,0
+VOOV.US,D,20130605,000000,59.315,59.3268,58.6895,58.7684,12660.77148925,0
+VOOV.US,D,20130606,000000,58.7033,59.1232,58.6104,59.1153,15353.626811198,0
+VOOV.US,D,20130607,000000,59.727,59.9641,59.4582,59.811,8634.138146134,0
+VOOV.US,D,20130610,000000,60.2596,60.2596,59.9741,59.9978,23781.322835695,0
+VOOV.US,D,20130611,000000,59.5541,59.895,59.3574,59.3574,14584.52871098,0
+VOOV.US,D,20130612,000000,59.729,59.729,58.9849,59.0185,7158.6841591364,0
+VOOV.US,D,20130613,000000,58.8881,59.8802,58.8881,59.8802,8572.4079038796,0
+VOOV.US,D,20130614,000000,59.9039,59.9039,59.4661,59.4661,29811.659124117,0
+VOOV.US,D,20130617,000000,60.1133,60.1598,59.6756,59.8258,3798.9398266042,0
+VOOV.US,D,20130618,000000,60.0472,60.4997,60.0472,60.4226,12778.160146651,0
+VOOV.US,D,20130619,000000,60.3644,60.5067,59.6904,59.6904,18001.955401029,0
+VOOV.US,D,20130620,000000,59.0205,59.1094,58.0985,58.22,16419.232468474,0
+VOOV.US,D,20130621,000000,58.6104,58.639,57.889,58.3643,14262.72187431,0
+VOOV.US,D,20130624,000000,57.7901,58.0985,57.1182,57.9246,12940.075536171,0
+VOOV.US,D,20130625,000000,58.0896,58.3416,57.7833,58.3149,31262.825802686,0
+VOOV.US,D,20130626,000000,58.7596,58.8752,58.476,58.7596,23738.820045946,0
+VOOV.US,D,20130627,000000,59.141,59.4187,59.141,59.2221,31969.181689465,0
+VOOV.US,D,20130628,000000,59.0679,59.2447,59.0046,59.2053,16562.932376673,0
+VOOV.US,D,20130701,000000,59.2724,59.5797,59.0679,59.1815,12133.534502127,0
+VOOV.US,D,20130702,000000,59.1657,59.4424,58.969,59.0946,7162.7320438744,0
+VOOV.US,D,20130703,000000,58.8435,59.1657,58.8357,59.0946,3281.8225513259,0
+VOOV.US,D,20130705,000000,59.5274,59.5965,59.1499,59.5629,12398.670952465,0
+VOOV.US,D,20130708,000000,60.2517,60.3387,60.0472,60.1193,12685.058797678,0
+VOOV.US,D,20130709,000000,60.5155,60.6885,60.3466,60.5906,2695.8912355018,0
+VOOV.US,D,20130710,000000,60.6035,60.644,60.4345,60.4919,5401.9021828485,0
+VOOV.US,D,20130711,000000,61.3426,61.3426,61.0097,61.2992,10273.53146502,0
+VOOV.US,D,20130712,000000,61.3238,61.3763,61.1707,61.3328,15433.572534774,0
+VOOV.US,D,20130715,000000,61.4158,61.6905,61.4158,61.6332,6105.2221560744,0
+VOOV.US,D,20130716,000000,61.5679,61.5679,61.1786,61.3238,4741.0849993715,0
+VOOV.US,D,20130717,000000,61.4385,61.7122,61.4385,61.477,11349.256834141,0
+VOOV.US,D,20130718,000000,61.8358,62.1441,61.8358,61.9484,6104.2101848899,0
+VOOV.US,D,20130719,000000,62.0126,62.1293,61.9267,62.1025,8688.7845900969,0
+VOOV.US,D,20130722,000000,62.3624,62.4108,62.2389,62.3694,5661.9787772644,0
+VOOV.US,D,20130723,000000,62.4563,62.5294,62.3358,62.3694,9997.2633316523,0
+VOOV.US,D,20130724,000000,62.6283,62.6283,61.8753,61.8753,12314.677344152,0
+VOOV.US,D,20130725,000000,61.8753,62.1025,61.7369,62.0947,8183.8109690325,0
+VOOV.US,D,20130726,000000,61.8575,62.0452,61.487,62.0452,7976.3568762105,0
+VOOV.US,D,20130729,000000,61.9751,61.984,61.7627,61.9751,6526.2021688254,0
+VOOV.US,D,20130730,000000,62.1836,62.1836,61.7043,61.8753,12880.369236287,0
+VOOV.US,D,20130731,000000,61.8575,62.3694,61.8575,62.0284,21128.946361127,0
+VOOV.US,D,20130801,000000,62.4909,62.7666,62.4909,62.7429,9313.1708109319,0
+VOOV.US,D,20130802,000000,62.6589,62.6846,62.3792,62.6846,15128.96920824,0
+VOOV.US,D,20130805,000000,62.7063,62.7063,62.5294,62.571,19289.18274771,0
+VOOV.US,D,20130806,000000,63.3823,63.3823,62.1293,62.1836,16017.479908229,0
+VOOV.US,D,20130807,000000,62.0126,62.0867,61.7775,62.069,7904.5069221112,0
+VOOV.US,D,20130808,000000,62.2953,62.5156,62.0452,62.2389,10602.422099982,0
+VOOV.US,D,20130809,000000,62.1115,62.2567,61.9751,62.1293,14362.907021576,0
+VOOV.US,D,20130812,000000,61.7952,61.984,61.7952,61.8921,10786.600855561,0
+VOOV.US,D,20130813,000000,61.8446,62.2064,61.8446,62.0947,11385.687796783,0
+VOOV.US,D,20130814,000000,62.0038,62.0374,61.8219,61.8664,8567.3480479572,0
+VOOV.US,D,20130815,000000,61.4227,61.4227,60.898,60.9049,7653.5380683558,0
+VOOV.US,D,20130816,000000,60.731,60.9691,60.6114,60.7053,6906.7033341965,0
+VOOV.US,D,20130819,000000,60.5966,60.6114,60.2458,60.2458,8170.6553436341,0
+VOOV.US,D,20130820,000000,60.2596,60.6885,60.1509,60.5768,11379.615969676,0
+VOOV.US,D,20130821,000000,60.3298,60.4345,59.9355,60.3298,18063.685643283,0
+VOOV.US,D,20130822,000000,60.2102,61.1707,60.2102,60.5155,3393.1393816206,0
+VOOV.US,D,20130823,000000,60.8061,60.8663,60.6697,60.8663,8333.5827043382,0
+VOOV.US,D,20130826,000000,60.9691,60.977,60.5155,60.5255,11629.572852247,0
+VOOV.US,D,20130827,000000,59.9503,59.9503,59.4958,59.5629,29873.389366371,0
+VOOV.US,D,20130828,000000,59.5373,59.8693,59.4661,59.7587,7825.5731697204,0
+VOOV.US,D,20130829,000000,59.8179,60.066,59.7735,59.7883,8720.1556968163,0
+VOOV.US,D,20130830,000000,59.9503,59.9503,59.5373,59.5373,21185.616747458,0
+VOOV.US,D,20130903,000000,60.8327,60.8327,59.7003,59.7813,6087.0066747534,0
+VOOV.US,D,20130904,000000,60.0778,60.2833,60.0689,60.223,3192.7690870901,0
+VOOV.US,D,20130905,000000,60.479,60.5886,60.3792,60.403,29131.614488134,0
+VOOV.US,D,20130906,000000,60.6599,60.6875,60.0056,60.4464,10111.6160755,0
+VOOV.US,D,20130909,000000,60.8831,60.9859,60.8831,60.9444,6716.4527515109,0
+VOOV.US,D,20130910,000000,61.9455,61.9455,61.2379,61.4494,6669.902077024,0
+VOOV.US,D,20130911,000000,61.5146,61.7459,61.5146,61.7122,3834.3588180616,0
+VOOV.US,D,20130912,000000,61.8446,61.8446,61.4622,61.4622,4473.9246066641,0
+VOOV.US,D,20130913,000000,61.5403,61.7597,61.5403,61.6944,7233.5700267892,0
+VOOV.US,D,20130916,000000,62.3299,62.4267,62.0947,62.1203,4636.8519673683,0
+VOOV.US,D,20130917,000000,63.0453,63.0453,62.2646,62.3782,3658.275831959,0
+VOOV.US,D,20130918,000000,62.4494,63.2005,62.2054,63.2005,10829.103645309,0
+VOOV.US,D,20130919,000000,63.3032,63.3032,62.8002,62.8002,13770.903878644,0
+VOOV.US,D,20130920,000000,62.816,62.8812,62.3031,62.3031,126318.29113373,0
+VOOV.US,D,20130923,000000,62.2054,62.2054,61.8002,62.0254,5880.5645531159,0
+VOOV.US,D,20130924,000000,62.0591,62.238,61.817,61.9455,14515.714670435,0
+VOOV.US,D,20130925,000000,61.8002,61.9711,61.7073,61.7735,3752.3891521173,0
+VOOV.US,D,20130926,000000,61.7735,61.8407,61.6856,61.6856,5524.3506961727,0
+VOOV.US,D,20130927,000000,61.5877,61.9455,61.4494,61.5245,11448.430010222,0
+VOOV.US,D,20130930,000000,61.0926,61.2932,60.9514,61.0531,12158.833781739,0
+VOOV.US,D,20131001,000000,61.231,61.5877,61.231,61.4247,8989.3400318927,0
+VOOV.US,D,20131002,000000,61.2636,61.5403,61.0433,61.4988,10535.632001805,0
+VOOV.US,D,20131003,000000,61.147,61.1628,60.7023,61.1094,7847.8365357793,0
+VOOV.US,D,20131004,000000,61.0097,61.4247,60.9276,61.4247,12118.354934359,0
+VOOV.US,D,20131007,000000,61.8249,61.8249,60.9039,61.0155,20898.216931061,0
+VOOV.US,D,20131008,000000,60.9118,60.9356,60.4464,60.4464,15993.192599801,0
+VOOV.US,D,20131009,000000,60.4118,60.6777,60.1075,60.4977,16190.526980778,0
+VOOV.US,D,20131010,000000,60.9691,61.7913,60.9691,61.6796,12757.920722962,0
+VOOV.US,D,20131011,000000,61.7241,62.1421,61.7241,62.0522,4028.6572854852,0
+VOOV.US,D,20131014,000000,61.9138,62.3782,61.7507,62.2705,10205.729395659,0
+VOOV.US,D,20131015,000000,62.1984,62.3624,61.8328,61.9138,9472.0502868981,0
+VOOV.US,D,20131016,000000,62.2795,62.7172,62.2795,62.572,4598.3970623573,0
+VOOV.US,D,20131017,000000,62.565,63.2251,62.5552,63.2005,11572.902465915,0
+VOOV.US,D,20131018,000000,63.5423,63.5423,63.32,63.4672,5014.3172191859,0
+VOOV.US,D,20131021,000000,63.4929,63.656,63.3793,63.4929,10895.893743486,0
+VOOV.US,D,20131022,000000,63.7894,63.9712,63.7519,63.8694,10928.27682139,0
+VOOV.US,D,20131023,000000,63.7894,63.7894,63.32,63.4732,8082.6138505828,0
+VOOV.US,D,20131024,000000,63.483,63.6628,63.4574,63.6628,8377.0974652716,0
+VOOV.US,D,20131025,000000,63.7894,63.7973,63.7064,63.7894,2784.9446997375,0
+VOOV.US,D,20131028,000000,63.9613,64.068,63.8062,63.9712,3694.7067946009,0
+VOOV.US,D,20131029,000000,64.1619,64.3447,64.1619,64.3447,11471.705347465,0
+VOOV.US,D,20131030,000000,64.6006,64.6006,63.9455,64.0907,14046.160040827,0
+VOOV.US,D,20131031,000000,64.0374,64.1777,63.7765,63.7765,12171.989407138,0
+VOOV.US,D,20131101,000000,63.7271,64.0374,63.6628,63.9959,20033.9935395,0
+VOOV.US,D,20131104,000000,64.1688,64.2321,64.0522,64.2321,9489.2537970345,0
+VOOV.US,D,20131105,000000,63.8694,64.1866,63.8694,64.0443,3984.1305533673,0
+VOOV.US,D,20131106,000000,64.4534,64.4693,64.2815,64.3942,4427.3739321772,0
+VOOV.US,D,20131107,000000,64.2903,64.3289,63.8338,63.8338,3905.1968009765,0
+VOOV.US,D,20131108,000000,63.6214,64.2815,63.6214,64.2222,3563.1505406162,0
+VOOV.US,D,20131111,000000,64.6165,64.6689,64.5414,64.6451,4330.2246984655,0
+VOOV.US,D,20131112,000000,64.6303,64.6303,64.2726,64.3784,9154.2913349658,0
+VOOV.US,D,20131113,000000,64.1916,64.8161,64.1916,64.8161,2644.2807050924,0
+VOOV.US,D,20131114,000000,65.0305,65.2262,64.8161,65.2262,16125.76082497,0
+VOOV.US,D,20131115,000000,65.2479,65.4366,65.2321,65.4366,2680.7116677343,0
+VOOV.US,D,20131118,000000,65.7381,65.7381,65.2321,65.2736,23314.804119642,0
+VOOV.US,D,20131119,000000,65.3457,65.492,65.1412,65.2173,13122.230349381,0
+VOOV.US,D,20131120,000000,65.4466,65.4594,64.9613,64.9613,8088.6856776898,0
+VOOV.US,D,20131121,000000,65.3141,65.6145,65.241,65.5335,12782.20803139,0
+VOOV.US,D,20131122,000000,65.6382,65.8843,65.6224,65.8843,4405.1105661183,0
+VOOV.US,D,20131125,000000,66.0128,66.0128,65.657,65.6965,15019.676320314,0
+VOOV.US,D,20131126,000000,65.827,65.827,65.6886,65.7776,12509.98778276,0
+VOOV.US,D,20131127,000000,65.827,65.827,65.5928,65.7687,12985.614239474,0
+VOOV.US,D,20131129,000000,65.9011,65.9011,65.5591,65.5661,6534.2979383014,0
+VOOV.US,D,20131202,000000,65.657,65.8003,65.405,65.405,4296.829649377,0
+VOOV.US,D,20131203,000000,65.1689,65.3556,64.987,65.1915,4244.2071477832,0
+VOOV.US,D,20131204,000000,64.9969,65.3803,64.6777,65.1609,11447.418039037,0
+VOOV.US,D,20131205,000000,64.9228,64.9228,64.6531,64.6689,2346.7611768501,0
+VOOV.US,D,20131206,000000,65.2647,65.4821,65.2262,65.3388,53935.028220171,0
+VOOV.US,D,20131209,000000,65.657,65.7845,65.5839,65.6066,16319.047321209,0
+VOOV.US,D,20131210,000000,65.5335,65.6382,65.4466,65.4466,13715.245463497,0
+VOOV.US,D,20131211,000000,65.2262,65.2262,64.566,64.566,10137.927326298,0
+VOOV.US,D,20131212,000000,64.6392,64.6392,64.3289,64.4277,4931.3355820571,0
+VOOV.US,D,20131213,000000,64.566,64.576,64.3526,64.5137,14577.444912689,0
+VOOV.US,D,20131216,000000,64.7983,65.0137,64.7844,64.7983,21139.066072972,0
+VOOV.US,D,20131217,000000,64.9969,64.9969,64.5482,64.6531,9438.6552378096,0
+VOOV.US,D,20131218,000000,64.7123,65.6145,64.3784,65.5759,13714.233492312,0
+VOOV.US,D,20131219,000000,65.3883,65.663,65.3883,65.6382,7005.8765102773,0
+VOOV.US,D,20131220,000000,65.652,66.075,65.652,65.9367,9702.7797169635,0
+VOOV.US,D,20131223,000000,66.329,66.329,66.1976,66.239,5320.9444880887,0
+VOOV.US,D,20131224,000000,66.3053,66.3191,66.3053,66.3191,1211.3295078437,0
+VOOV.US,D,20131226,000000,66.6403,66.8053,66.6086,66.7786,8823.3767576351,0
+VOOV.US,D,20131227,000000,67.492,67.492,66.8389,66.8882,12200.324600304,0
+VOOV.US,D,20131230,000000,66.9426,66.9426,66.8309,66.8309,6438.1606757741,0
+VOOV.US,D,20131231,000000,67.0622,67.0988,66.9198,67.0988,9118.8723435084,0
+VOOV.US,D,20140102,000000,66.994,66.994,66.4663,66.57,34553.756094672,0
+VOOV.US,D,20140103,000000,66.7064,66.7885,66.5108,66.6086,8521.8093446548,0
+VOOV.US,D,20140106,000000,66.9762,66.9762,66.4149,66.5296,30947.090793123,0
+VOOV.US,D,20140107,000000,66.7064,66.8882,66.7064,66.7064,16900.930752295,0
+VOOV.US,D,20140108,000000,66.8537,66.8537,66.5829,66.7064,6729.6083769094,0
+VOOV.US,D,20140109,000000,66.9693,66.9693,66.4603,66.7786,9835.3479421327,0
+VOOV.US,D,20140110,000000,66.9426,66.9426,66.6165,66.8389,10218.885021058,0
+VOOV.US,D,20140113,000000,66.8448,66.8448,66.0434,66.075,19779.988772191,0
+VOOV.US,D,20140114,000000,66.2153,66.6245,66.2153,66.6245,14297.128894583,0
+VOOV.US,D,20140115,000000,66.7064,67.0908,66.7064,67.0019,11234.904090293,0
+VOOV.US,D,20140116,000000,66.747,66.8616,66.6916,66.8141,32811.141714968,0
+VOOV.US,D,20140117,000000,66.7232,66.8389,66.5108,66.5542,13152.589484916,0
+VOOV.US,D,20140121,000000,66.7232,66.7232,66.3122,66.6165,4641.9118232907,0
+VOOV.US,D,20140122,000000,66.5829,66.6333,66.4663,66.6333,6854.0808326026,0
+VOOV.US,D,20140123,000000,66.2765,66.2765,65.6679,65.9119,30374.315102697,0
+VOOV.US,D,20140124,000000,65.6185,65.6185,64.7192,64.7192,16862.475847285,0
+VOOV.US,D,20140127,000000,64.8062,64.8605,64.2104,64.5888,13770.903878644,0
+VOOV.US,D,20140128,000000,64.7835,64.9613,64.7666,64.9544,20442.829898037,0
+VOOV.US,D,20140129,000000,64.4949,64.8239,64.3348,64.4573,13346.88795234,0
+VOOV.US,D,20140130,000000,64.8151,64.9791,63.4415,64.9228,5237.9628509599,0
+VOOV.US,D,20140131,000000,64.1964,64.7538,64.1214,64.3506,7969.273077919,0
+VOOV.US,D,20140203,000000,64.3932,64.3932,62.9138,63.0008,19382.284096684,0
+VOOV.US,D,20140204,000000,63.2469,63.402,63.0255,63.312,15556.021048098,0
+VOOV.US,D,20140205,000000,63.2083,63.3289,62.9731,63.2241,7536.149410954,0
+VOOV.US,D,20140206,000000,63.5957,63.991,63.5957,63.985,9218.0455195891,0
+VOOV.US,D,20140207,000000,64.4248,64.7192,64.157,64.7113,22116.630237196,0
+VOOV.US,D,20140210,000000,64.7608,64.7608,64.488,64.5987,11099.299951571,0
+VOOV.US,D,20140211,000000,64.7666,65.5947,64.7666,65.3921,7264.9411335087,0
+VOOV.US,D,20140212,000000,65.6106,65.6778,65.3072,65.3921,11797.560068874,0
+VOOV.US,D,20140213,000000,65.072,65.7261,65.072,65.7261,8267.8045773458,0
+VOOV.US,D,20140214,000000,65.6857,66.2667,65.6857,66.1452,9445.7390361011,0
+VOOV.US,D,20140218,000000,66.1452,66.2765,66.1215,66.1828,25339.758459821,0
+VOOV.US,D,20140219,000000,66.0839,66.4603,65.823,65.823,12075.852144611,0
+VOOV.US,D,20140220,000000,65.8991,66.2934,65.7103,66.2242,11076.024614327,0
+VOOV.US,D,20140221,000000,66.3536,66.3536,66.0523,66.075,7716.2802817946,0
+VOOV.US,D,20140224,000000,66.4238,66.7717,66.4238,66.6501,6465.4838977555,0
+VOOV.US,D,20140225,000000,66.5296,66.5918,66.3003,66.3003,16964.684936919,0
+VOOV.US,D,20140226,000000,66.5009,66.5374,66.2667,66.329,20043.10128016,0
+VOOV.US,D,20140227,000000,66.406,66.5997,66.2242,66.5108,4006.3939194262,0
+VOOV.US,D,20140228,000000,66.6333,67.0988,66.6333,66.8537,11097.276009201,0
+VOOV.US,D,20140303,000000,66.329,66.4752,66.2242,66.3003,10725.882584491,0
+VOOV.US,D,20140304,000000,67.1314,67.41,67.0543,67.41,10137.927326298,0
+VOOV.US,D,20140305,000000,67.41,67.4169,67.2391,67.3962,16385.837419386,0
+VOOV.US,D,20140306,000000,67.5286,67.6907,67.5286,67.6472,4102.5311819535,0
+VOOV.US,D,20140307,000000,67.828,67.828,67.5405,67.6907,10474.913730735,0
+VOOV.US,D,20140310,000000,67.6907,67.7697,67.3705,67.7697,6789.3146767948,0
+VOOV.US,D,20140311,000000,67.9001,67.9001,67.2322,67.2391,5496.0155030068,0
+VOOV.US,D,20140312,000000,67.082,67.3448,67.075,67.3122,7219.4024302063,0
+VOOV.US,D,20140313,000000,67.2608,67.2608,66.6165,66.7885,9392.1045633227,0
+VOOV.US,D,20140314,000000,66.7064,66.9693,66.57,66.6165,11752.021365572,0
+VOOV.US,D,20140317,000000,66.9841,67.2706,66.9841,67.1907,20459.021436989,0
+VOOV.US,D,20140318,000000,67.1639,67.656,67.1639,67.6324,7986.4765880555,0
+VOOV.US,D,20140319,000000,67.4684,67.7441,66.9347,67.327,9520.6249037539,0
+VOOV.US,D,20140320,000000,67.2786,67.8498,67.1995,67.7618,11565.818667624,0
+VOOV.US,D,20140321,000000,68.2332,68.4575,67.7786,67.828,4190.5726750048,0
+VOOV.US,D,20140324,000000,68.163,68.1719,67.5543,67.7509,9030.8308504571,0
+VOOV.US,D,20140325,000000,68.0939,68.1017,67.7836,68.1017,8393.2890042236,0
+VOOV.US,D,20140326,000000,68.3102,68.3102,67.7509,67.7509,5234.9269374064,0
+VOOV.US,D,20140327,000000,67.8172,67.8913,67.4713,67.6442,3195.8050006436,0
+VOOV.US,D,20140328,000000,68.0395,68.2579,67.8913,68.0395,9584.3790883773,0
+VOOV.US,D,20140331,000000,68.6492,68.6492,68.5089,68.5474,6403.7536555012,0
+VOOV.US,D,20140401,000000,68.9288,68.9288,68.664,68.8053,8690.8085324659,0
+VOOV.US,D,20140402,000000,68.8281,69.0978,68.8281,69.0978,6981.5892018493,0
+VOOV.US,D,20140403,000000,69.0583,69.3379,69.0514,69.1255,13755.724310877,0
+VOOV.US,D,20140404,000000,69.6808,69.6808,68.5978,68.7194,8337.6305890762,0
+VOOV.US,D,20140407,000000,68.416,68.416,68.0395,68.2124,54120.218946935,0
+VOOV.US,D,20140408,000000,68.0809,68.326,67.8014,68.2579,6211.4791304466,0
+VOOV.US,D,20140409,000000,68.5089,68.7372,68.2411,68.6956,52091.216722017,0
+VOOV.US,D,20140410,000000,68.8864,68.8864,67.662,67.8014,30903.57603219,0
+VOOV.US,D,20140411,000000,67.4051,67.7836,67.0998,67.1669,27439.598667654,0
+VOOV.US,D,20140414,000000,67.5455,67.7421,67.3745,67.4574,9564.1396646873,0
+VOOV.US,D,20140415,000000,67.7589,68.1294,67.4308,68.0553,13721.317290604,0
+VOOV.US,D,20140416,000000,68.4505,68.6235,68.3023,68.6057,27737.118195896,0
+VOOV.US,D,20140417,000000,68.664,68.9358,68.6561,68.8864,5236.9508797754,0
+VOOV.US,D,20140421,000000,68.6808,68.92,68.6808,68.8864,28462.701535181,0
+VOOV.US,D,20140422,000000,69.0425,69.2144,68.8607,69.1156,10571.050993262,0
+VOOV.US,D,20140423,000000,69.0247,69.1334,68.8527,69.1057,7303.3960385196,0
+VOOV.US,D,20140424,000000,69.0514,69.3933,68.9753,69.1819,56580.320896448,0
+VOOV.US,D,20140425,000000,69.1334,69.1334,68.6561,68.8123,59475.570455296,0
+VOOV.US,D,20140428,000000,68.9595,69.1561,68.4505,69.0514,20801.067697349,0
+VOOV.US,D,20140429,000000,69.2718,69.3459,69.2144,69.2213,37454.065509443,0
+VOOV.US,D,20140430,000000,69.2391,69.4556,69.2144,69.4556,21882.864893578,0
+VOOV.US,D,20140501,000000,69.4704,69.4704,69.1907,69.3221,23194.379548686,0
+VOOV.US,D,20140502,000000,69.5168,69.6354,69.1472,69.1472,27880.818104095,0
+VOOV.US,D,20140505,000000,68.7272,69.1907,68.6561,69.076,53009.074586356,0
+VOOV.US,D,20140506,000000,68.8696,69.0079,68.6146,68.6146,5842.109648105,0
+VOOV.US,D,20140507,000000,68.9526,69.2391,68.6561,69.2213,9685.5762068271,0
+VOOV.US,D,20140508,000000,69.3073,69.5573,69.1156,69.1156,18949.160429719,0
+VOOV.US,D,20140509,000000,69.1156,69.1819,68.8774,69.1729,6458.400099464,0
+VOOV.US,D,20140512,000000,69.6423,69.8963,69.5672,69.8963,8952.9090692508,0
+VOOV.US,D,20140513,000000,69.8132,69.9634,69.7223,69.8132,12038.409210784,0
+VOOV.US,D,20140514,000000,69.7075,69.8725,69.4644,69.5247,11943.283919441,0
+VOOV.US,D,20140515,000000,69.4931,69.4931,68.7194,68.9526,7576.6282583339,0
+VOOV.US,D,20140516,000000,69.1561,69.1561,68.7272,68.9981,9610.6903391742,0
+VOOV.US,D,20140519,000000,69.1986,69.2984,69.1641,69.2628,5607.3323333015,0
+VOOV.US,D,20140520,000000,69.1334,69.1334,68.6492,68.8201,9668.3726966906,0
+VOOV.US,D,20140521,000000,69.1156,69.2628,69.0682,69.2213,2246.5760295848,0
+VOOV.US,D,20140522,000000,69.2144,69.4704,69.2144,69.3695,7361.0783960359,0
+VOOV.US,D,20140523,000000,69.4466,69.5573,69.4466,69.5494,4957.646832854,0
+VOOV.US,D,20140527,000000,69.829,69.9318,69.7075,69.8557,19659.564201236,0
+VOOV.US,D,20140528,000000,69.9634,70.0109,69.8064,69.9852,5083.1312597317,0
+VOOV.US,D,20140529,000000,70.0711,70.1433,69.8883,70.1433,6181.1199949117,0
+VOOV.US,D,20140530,000000,70.0791,70.2174,70.0791,70.1848,3866.7418959655,0
+VOOV.US,D,20140602,000000,70.1582,70.4002,70.1433,70.4002,24442.140019172,0
+VOOV.US,D,20140603,000000,70.2243,70.4002,70.2174,70.3913,13095.919098584,0
+VOOV.US,D,20140604,000000,70.3152,70.4852,70.3152,70.4723,4500.2358574611,0
+VOOV.US,D,20140605,000000,70.5119,70.9575,70.3913,70.9575,9360.7334566033,0
+VOOV.US,D,20140606,000000,71.0702,71.2777,71.0702,71.1878,2891.2016741098,0
+VOOV.US,D,20140609,000000,71.3607,71.4833,71.3361,71.3429,7141.480649,0
+VOOV.US,D,20140610,000000,71.3361,71.3519,71.2264,71.3519,12651.663748589,0
+VOOV.US,D,20140611,000000,71.1374,71.1374,70.9487,71.0791,5981.7616715656,0
+VOOV.US,D,20140612,000000,71.1038,71.2264,70.6038,70.6374,19027.082210925,0
+VOOV.US,D,20140613,000000,70.8251,71.0149,70.6947,70.8992,18785.22109783,0
+VOOV.US,D,20140616,000000,70.9823,71.1561,70.8746,71.0702,8963.0287810957,0
+VOOV.US,D,20140617,000000,70.9823,71.2442,70.9655,71.2036,8783.9098814396,0
+VOOV.US,D,20140618,000000,71.1789,71.6226,71.1295,71.6226,4298.853591746,0
+VOOV.US,D,20140619,000000,71.8726,71.9388,71.6907,71.9013,12569.694082645,0
+VOOV.US,D,20140620,000000,72.1967,72.1967,72.0218,72.1276,6981.5892018493,0
+VOOV.US,D,20140623,000000,72.2946,72.3034,71.9813,72.169,7833.6689391964,0
+VOOV.US,D,20140624,000000,72.0623,72.2363,71.6246,71.7145,9112.8005164014,0
+VOOV.US,D,20140625,000000,71.5189,71.7728,71.5189,71.7639,7425.8445518438,0
+VOOV.US,D,20140626,000000,71.5089,71.9487,71.3361,71.6987,6407.8015402392,0
+VOOV.US,D,20140627,000000,71.6503,71.7886,71.5189,71.7065,13025.081115669,0
+VOOV.US,D,20140630,000000,71.7471,71.8865,71.6315,71.7224,32100.73794345,0
+VOOV.US,D,20140701,000000,71.9655,72.2521,71.8953,72.0425,46424.17808883,0
+VOOV.US,D,20140702,000000,72.0811,72.1325,71.9576,72.0337,10412.171517297,0
+VOOV.US,D,20140703,000000,72.3498,72.4497,72.3163,72.4497,4249.2670037057,0
+VOOV.US,D,20140707,000000,72.2363,72.2946,72.0723,72.1226,13946.986864746,0
+VOOV.US,D,20140708,000000,71.8687,72.0258,71.7392,71.7984,47274.233883808,0
+VOOV.US,D,20140709,000000,72.0723,72.1948,71.9487,72.0969,10229.004732903,0
+VOOV.US,D,20140710,000000,71.3034,71.9408,71.3034,71.9052,11345.208949403,0
+VOOV.US,D,20140711,000000,71.7145,71.8252,71.7065,71.8252,4430.4098457307,0
+VOOV.US,D,20140714,000000,72.2619,72.2619,72.0723,72.1226,10776.481143716,0
+VOOV.US,D,20140715,000000,72.088,72.3321,72.088,72.169,4938.4193803486,0
+VOOV.US,D,20140716,000000,72.592,72.592,72.3865,72.5495,5418.0937218004,0
+VOOV.US,D,20140717,000000,72.5416,72.6661,71.8469,71.8469,23359.33085176,0
+VOOV.US,D,20140718,000000,72.1038,72.3943,71.925,72.3943,10493.129212056,0
+VOOV.US,D,20140721,000000,72.1137,72.3242,71.9655,72.3242,3723.0419877669,0
+VOOV.US,D,20140722,000000,72.5416,72.6325,72.4902,72.5752,8367.9897246111,0
+VOOV.US,D,20140723,000000,72.4981,72.6908,72.4981,72.6661,8923.5619049003,0
+VOOV.US,D,20140724,000000,72.5663,72.7965,72.5663,72.7392,6889.49982406,0
+VOOV.US,D,20140725,000000,72.7392,72.7392,72.3598,72.3677,6060.6954239565,0
+VOOV.US,D,20140728,000000,72.4596,72.5159,72.0525,72.4981,9173.5187874712,0
+VOOV.US,D,20140729,000000,72.7303,72.7303,72.2363,72.2363,13330.696413388,0
+VOOV.US,D,20140730,000000,72.4339,72.4902,71.8074,72.0425,6145.7010034543,0
+VOOV.US,D,20140731,000000,71.7392,71.7392,70.6562,70.6562,16318.035350025,0
+VOOV.US,D,20140801,000000,70.4367,70.6996,70.0969,70.4042,24767.99474058,0
+VOOV.US,D,20140804,000000,70.6818,70.6818,70.3498,70.6473,11348.244862957,0
+VOOV.US,D,20140805,000000,70.6087,70.7659,69.9872,70.168,14543.037892416,0
+VOOV.US,D,20140806,000000,69.9694,70.4042,69.9694,70.2461,16724.847766192,0
+VOOV.US,D,20140807,000000,70.6818,70.6818,69.7006,69.8222,22855.36920188,0
+VOOV.US,D,20140808,000000,69.3291,70.7076,69.3201,70.6996,25232.489514265,0
+VOOV.US,D,20140811,000000,71.0297,71.0939,70.839,70.8548,13181.936649266,0
+VOOV.US,D,20140812,000000,70.8982,70.922,70.5494,70.7985,15099.622043889,0
+VOOV.US,D,20140813,000000,71.1719,71.2115,70.9309,71.1719,18901.597784048,0
+VOOV.US,D,20140814,000000,71.261,71.3924,71.1719,71.3924,13095.919098584,0
+VOOV.US,D,20140815,000000,71.5653,71.6987,70.9645,71.3361,13472.372379218,0
+VOOV.US,D,20140818,000000,71.7984,71.8617,71.6404,71.8252,22794.65093081,0
+VOOV.US,D,20140819,000000,72.1592,72.1948,72.0159,72.1532,9205.9018653752,0
+VOOV.US,D,20140820,000000,72.0159,72.3943,71.9487,72.3498,11624.512996324,0
+VOOV.US,D,20140821,000000,72.4675,72.8055,72.4675,72.7303,11448.430010222,0
+VOOV.US,D,20140822,000000,72.6493,72.6978,72.342,72.4339,15370.830321335,0
+VOOV.US,D,20140825,000000,72.8786,72.9883,72.7738,72.8321,38360.791690752,0
+VOOV.US,D,20140826,000000,72.9062,73.1197,72.8984,72.922,24765.970798212,0
+VOOV.US,D,20140827,000000,72.8499,72.9803,72.8499,72.9447,4385.8831136128,0
+VOOV.US,D,20140828,000000,72.6325,72.9447,72.6325,72.922,14215.159228638,0
+VOOV.US,D,20140829,000000,72.9961,73.1948,72.8321,73.1869,27704.735117992,0
+VOOV.US,D,20140902,000000,73.3756,73.3756,72.755,72.9537,11856.254397574,0
+VOOV.US,D,20140903,000000,73.178,73.3598,72.7392,73.1118,15233.202240244,0
+VOOV.US,D,20140904,000000,73.3094,73.4497,72.9369,73.0802,13124.25429175,0
+VOOV.US,D,20140905,000000,73.095,73.3756,72.8143,73.3756,9693.671976303,0
+VOOV.US,D,20140908,000000,73.4082,73.4082,72.8984,73.1197,9872.7908759591,0
+VOOV.US,D,20140909,000000,73.1523,73.1523,72.5584,72.6078,14494.46327556,0
+VOOV.US,D,20140910,000000,72.6404,72.7303,72.4023,72.7303,10345.38141912,0
+VOOV.US,D,20140911,000000,72.3766,72.929,72.3766,72.922,15235.226182612,0
+VOOV.US,D,20140912,000000,72.7066,72.7066,72.3242,72.4023,4797.7553857034,0
+VOOV.US,D,20140915,000000,72.4497,72.7224,72.3034,72.6078,22759.231939352,0
+VOOV.US,D,20140916,000000,72.2017,73.257,72.176,73.1118,21716.90161932,0
+VOOV.US,D,20140917,000000,73.1948,73.3756,73.0712,73.3094,15347.554984091,0
+VOOV.US,D,20140918,000000,73.3094,73.5495,73.3094,73.4675,13327.660499834,0
+VOOV.US,D,20140919,000000,73.6394,73.7708,73.4586,73.5249,16549.776751275,0
+VOOV.US,D,20140922,000000,73.4695,73.4695,72.8776,72.9625,14177.716294812,0
+VOOV.US,D,20140923,000000,72.8628,72.9359,72.4467,72.4467,46323.992941564,0
+VOOV.US,D,20140924,000000,72.6384,73.012,72.2738,72.921,21112.754822175,0
+VOOV.US,D,20140925,000000,72.8874,72.8874,71.835,71.8627,24967.353063926,0
+VOOV.US,D,20140926,000000,72.0663,72.4249,71.8094,72.2738,20193.884986651,0
+VOOV.US,D,20140929,000000,71.8707,72.1266,71.6256,72.1167,37703.010420829,0
+VOOV.US,D,20140930,000000,72.0564,72.2916,71.757,71.8894,15387.021860287,0
+VOOV.US,D,20141001,000000,71.7165,71.7165,71.0435,71.085,40734.876089585,0
+VOOV.US,D,20141002,000000,71.0267,71.26,70.5109,71.0356,47128.51003324,0
+VOOV.US,D,20141003,000000,71.427,71.8795,71.4082,71.843,24035.327603004,0
+VOOV.US,D,20141006,000000,72.1632,72.2323,71.4763,71.8094,23312.780177272,0
+VOOV.US,D,20141007,000000,71.2254,71.4833,70.6225,70.6779,17500.017693518,0
+VOOV.US,D,20141008,000000,70.6779,71.8272,70.3894,71.8272,94011.111068648,0
+VOOV.US,D,20141009,000000,71.8004,71.8004,70.2481,70.3804,26681.632250465,0
+VOOV.US,D,20141010,000000,70.4219,70.6295,69.7579,69.7668,60129.303840482,0
+VOOV.US,D,20141013,000000,69.6097,69.9161,68.7608,68.7767,34755.138360388,0
+VOOV.US,D,20141014,000000,68.9901,69.5475,68.6868,68.7855,23606.251820776,0
+VOOV.US,D,20141015,000000,68.2341,68.3122,66.7252,68.2599,85658.300911804,0
+VOOV.US,D,20141016,000000,67.6244,68.6027,67.3221,68.1897,61552.135325886,0
+VOOV.US,D,20141017,000000,69.0998,69.3824,68.7252,69.1847,31900.36764892,0
+VOOV.US,D,20141020,000000,68.9753,69.5385,68.8764,69.5,25247.669082032,0
+VOOV.US,D,20141021,000000,70.0979,70.7945,69.9654,70.7372,42109.132958132,0
+VOOV.US,D,20141022,000000,70.9111,71.1443,70.2965,70.3281,20853.690198943,0
+VOOV.US,D,20141023,000000,70.9457,71.4694,70.8034,70.9032,18400.672047721,0
+VOOV.US,D,20141024,000000,71.1443,71.4536,70.7619,71.4536,5395.8303557415,0
+VOOV.US,D,20141027,000000,71.1769,71.7075,71.0267,71.2945,16920.158204801,0
+VOOV.US,D,20141028,000000,71.4615,71.9912,71.417,71.9674,19280.075007049,0
+VOOV.US,D,20141029,000000,72.2224,72.3825,71.5742,71.9596,17814.740731897,0
+VOOV.US,D,20141030,000000,70.6611,72.5633,70.6611,72.2481,11771.248818076,0
+VOOV.US,D,20141031,000000,73.3113,73.3113,72.8874,73.087,29186.260932097,0
+VOOV.US,D,20141103,000000,73.4616,73.4616,73.0554,73.1375,7062.5468966091,0
+VOOV.US,D,20141104,000000,72.9803,73.087,72.6384,72.9961,11918.996611014,0
+VOOV.US,D,20141105,000000,73.6523,73.6523,71.7906,73.5673,6388.5740877337,0
+VOOV.US,D,20141106,000000,73.594,73.8282,73.419,73.8282,10349.429303857,0
+VOOV.US,D,20141107,000000,73.9853,74.0485,73.7343,73.9686,9546.9361545509,0
+VOOV.US,D,20141110,000000,74.1246,74.176,73.9448,74.1187,18109.224346586,0
+VOOV.US,D,20141111,000000,74.1987,74.2649,74.1187,74.183,9209.9497501132,0
+VOOV.US,D,20141112,000000,73.926,74.1088,73.9082,74.0762,7165.7679574279,0
+VOOV.US,D,20141113,000000,74.2571,74.2571,73.8499,74.0911,10522.476376407,0
+VOOV.US,D,20141114,000000,73.9349,74.1009,73.9349,74.0663,8085.6497641363,0
+VOOV.US,D,20141117,000000,74.176,74.3727,73.9922,74.3588,10578.134791554,0
+VOOV.US,D,20141118,000000,74.5624,74.8144,74.4666,74.7215,11116.503461707,0
+VOOV.US,D,20141119,000000,74.5802,74.7482,74.4231,74.5802,7138.4447354465,0
+VOOV.US,D,20141120,000000,74.4053,74.7482,74.4053,74.7482,7067.6067525316,0
+VOOV.US,D,20141121,000000,75.5595,75.5595,74.8895,75.1148,14230.338796406,0
+VOOV.US,D,20141124,000000,75.43,75.5684,75.1227,75.2047,16992.0081589,0
+VOOV.US,D,20141125,000000,75.4883,75.4883,74.9053,75.1148,11475.753232203,0
+VOOV.US,D,20141126,000000,75.2877,75.2877,75.1059,75.1859,9914.2816945235,0
+VOOV.US,D,20141128,000000,75.0782,75.1958,75.0782,75.0782,1752.7340915499,0
+VOOV.US,D,20141201,000000,74.9982,74.9982,74.4666,74.6642,9695.695918672,0
+VOOV.US,D,20141202,000000,74.7037,75.263,74.7037,75.1395,20369.967972754,0
+VOOV.US,D,20141203,000000,75.3045,75.5427,75.3045,75.5427,28384.779753975,0
+VOOV.US,D,20141204,000000,75.4557,75.4557,75.013,75.2877,9512.529134278,0
+VOOV.US,D,20141205,000000,75.4883,75.6464,75.3618,75.5199,17241.965041471,0
+VOOV.US,D,20141208,000000,75.4725,75.4963,74.8065,75.013,18520.084647491,0
+VOOV.US,D,20141209,000000,74.4744,74.9142,74.176,74.9142,18499.845223801,0
+VOOV.US,D,20141210,000000,74.8065,75.1573,73.5258,73.677,14857.760930794,0
+VOOV.US,D,20141211,000000,74.1908,74.9567,73.845,73.845,13938.891095271,0
+VOOV.US,D,20141212,000000,73.3865,73.6937,71.6256,72.8222,19364.068615363,0
+VOOV.US,D,20141215,000000,73.2946,73.2946,71.8983,72.3647,17203.51013646,0
+VOOV.US,D,20141216,000000,72.2224,73.3371,71.835,71.835,19149.53072425,0
+VOOV.US,D,20141217,000000,72.0564,73.3113,72.0564,73.3113,15772.58288158,0
+VOOV.US,D,20141218,000000,74.3776,74.6474,74.1365,74.6405,6561.6211602828,0
+VOOV.US,D,20141219,000000,73.256,75.6662,73.256,75.6662,10813.924077542,0
+VOOV.US,D,20141222,000000,75.763,75.772,75.3954,75.7462,8405.4326584375,0
+VOOV.US,D,20141223,000000,75.9972,76.3579,75.9814,76.2205,27340.425491573,0
+VOOV.US,D,20141224,000000,76.3194,76.4666,76.097,76.1514,5153.9692426466,0
+VOOV.US,D,20141226,000000,76.2057,76.4755,76.2057,76.2285,17465.610673245,0
+VOOV.US,D,20141229,000000,76.3579,76.4923,76.2907,76.4241,12694.166538339,0
+VOOV.US,D,20141230,000000,76.2996,76.2996,76.0397,76.2137,18177.026415946,0
+VOOV.US,D,20141231,000000,76.3797,76.3797,75.2215,75.2215,14146.345188093,0
+VOOV.US,D,20150102,000000,75.6148,75.6148,74.8134,75.3302,27953.680029379,0
+VOOV.US,D,20150105,000000,75.013,75.013,73.5851,73.8608,22659.046792087,0
+VOOV.US,D,20150106,000000,73.8114,73.9942,72.7659,73.0999,27406.203618565,0
+VOOV.US,D,20150107,000000,73.4932,74.011,73.2738,73.7353,37057.37280512,0
+VOOV.US,D,20150108,000000,74.5951,75.1306,74.2946,75.0199,19486.517128687,0
+VOOV.US,D,20150109,000000,75.0526,75.0526,74.1029,74.4537,16000.276398092,0
+VOOV.US,D,20150112,000000,74.4537,74.4537,73.4517,73.7353,22718.753091972,0
+VOOV.US,D,20150113,000000,74.506,74.5348,72.9763,73.3598,15589.416097186,0
+VOOV.US,D,20150114,000000,72.4803,72.9161,71.9072,72.8924,22277.533655532,0
+VOOV.US,D,20150115,000000,73.2738,73.2738,72.2659,72.3094,17814.740731897,0
+VOOV.US,D,20150116,000000,72.507,73.3351,72.507,73.3262,20723.145916143,0
+VOOV.US,D,20150120,000000,73.6523,73.6523,72.7837,73.2511,17777.29779807,0
+VOOV.US,D,20150121,000000,73.0673,73.7353,73.0673,73.6523,6132.5453780558,0
+VOOV.US,D,20150122,000000,74.4093,74.7284,73.8915,74.7284,26427.627483156,0
+VOOV.US,D,20150123,000000,74.5861,74.7195,74.0327,74.0327,21717.913590504,0
+VOOV.US,D,20150126,000000,74.1365,74.2768,73.8114,74.1859,33399.096973161,0
+VOOV.US,D,20150127,000000,73.677,73.9942,73.3598,73.5851,38657.29924781,0
+VOOV.US,D,20150128,000000,73.6937,73.6937,72.3924,72.3924,19466.277704997,0
+VOOV.US,D,20150129,000000,72.592,72.9319,71.7392,72.9082,14789.958861433,0
+VOOV.US,D,20150130,000000,72.4418,72.8924,71.9674,71.9674,15733.116005385,0
+VOOV.US,D,20150202,000000,72.4259,73.2096,71.8074,73.092,12220.564023993,0
+VOOV.US,D,20150203,000000,73.7274,74.4972,73.6859,74.4626,17710.507699893,0
+VOOV.US,D,20150204,000000,74.3638,74.4705,73.9369,74.0021,25438.931635902,0
+VOOV.US,D,20150205,000000,74.4093,74.763,74.3134,74.6622,9202.8659518217,0
+VOOV.US,D,20150206,000000,75.1306,75.3628,74.7195,74.7877,21282.76598117,0
+VOOV.US,D,20150209,000000,74.7877,74.8549,74.428,74.428,5592.152765534,0
+VOOV.US,D,20150210,000000,74.8045,75.2284,74.5772,75.2215,9122.9202282464,0
+VOOV.US,D,20150211,000000,74.9893,75.1859,74.7719,75.0278,7605.9754226844,0
+VOOV.US,D,20150212,000000,75.3539,75.8164,75.3539,75.772,19635.276892808,0
+VOOV.US,D,20150213,000000,75.6583,76.1593,75.6583,76.0477,12857.093899043,0
+VOOV.US,D,20150217,000000,75.772,76.1919,75.772,76.0871,24651.618054363,0
+VOOV.US,D,20150218,000000,76.1514,76.1514,75.8559,75.9893,16517.39367337,0
+VOOV.US,D,20150219,000000,75.8065,75.9725,75.5456,75.772,20528.847448719,0
+VOOV.US,D,20150220,000000,75.6237,76.1682,75.3954,76.1514,34734.898936698,0
+VOOV.US,D,20150223,000000,76.0793,76.0793,75.8065,75.8164,13111.098666351,0
+VOOV.US,D,20150224,000000,76.1424,76.432,76.1336,76.432,11422.118759425,0
+VOOV.US,D,20150225,000000,76.2137,76.5072,76.2137,76.2541,43779.897383737,0
+VOOV.US,D,20150226,000000,76.1514,76.186,75.8065,76.0318,39914.167458956,0
+VOOV.US,D,20150227,000000,76.097,76.1424,75.848,75.848,17674.076737252,0
+VOOV.US,D,20150302,000000,75.848,76.1424,75.6662,76.0713,15327.315560401,0
+VOOV.US,D,20150303,000000,76.016,76.0318,75.6811,75.8984,10061.017516276,0
+VOOV.US,D,20150304,000000,75.6484,75.6484,75.1474,75.5131,34972.712165055,0
+VOOV.US,D,20150305,000000,75.5269,75.6741,75.4399,75.598,6227.6706693986,0
+VOOV.US,D,20150306,000000,75.3628,75.4833,74.4705,74.5683,24673.881420421,0
+VOOV.US,D,20150309,000000,74.8134,75.013,74.7195,74.8974,8144.3440928371,0
+VOOV.US,D,20150310,000000,74.3944,74.4438,73.6859,73.6937,9101.6688333719,0
+VOOV.US,D,20150311,000000,73.8776,73.8776,73.5436,73.6019,14971.101703459,0
+VOOV.US,D,20150312,000000,74.094,74.6039,74.094,74.6039,40479.859351091,0
+VOOV.US,D,20150313,000000,74.3203,74.3292,73.6434,74.179,13057.464193574,0
+VOOV.US,D,20150316,000000,74.5288,75.0278,74.4892,74.9804,11258.179427536,0
+VOOV.US,D,20150317,000000,74.8203,74.8203,74.4093,74.763,14371.002791051,0
+VOOV.US,D,20150318,000000,74.5348,75.8737,74.3855,75.598,14609.827990592,0
+VOOV.US,D,20150319,000000,75.1148,75.5199,74.8698,75.0278,9222.0934043271,0
+VOOV.US,D,20150320,000000,75.4745,75.8895,75.2384,75.7462,10781.540999638,0
+VOOV.US,D,20150323,000000,76.0357,76.0357,75.7235,75.7235,5480.8359352393,0
+VOOV.US,D,20150324,000000,75.6415,75.7314,75.1385,75.1385,9772.6057286939,0
+VOOV.US,D,20150325,000000,75.2384,75.2384,74.3667,74.3983,22161.156969314,0
+VOOV.US,D,20150326,000000,74.1059,74.5328,74.0278,74.1978,22879.656510308,0
+VOOV.US,D,20150327,000000,74.2808,74.3074,74.0623,74.2215,11681.183382657,0
+VOOV.US,D,20150330,000000,74.5328,75.4142,74.5328,75.2986,15731.092063016,0
+VOOV.US,D,20150331,000000,74.9102,75.1385,74.8025,74.8025,5228.8551102994,0
+VOOV.US,D,20150401,000000,74.683,74.7432,74.2126,74.4487,9178.5786433937,0
+VOOV.US,D,20150402,000000,74.9972,74.9972,74.5733,74.8262,16684.368918812,0
+VOOV.US,D,20150406,000000,74.7432,75.6504,74.5999,75.3964,12871.261495626,0
+VOOV.US,D,20150407,000000,75.5071,75.5644,75.264,75.264,5588.1048807961,0
+VOOV.US,D,20150408,000000,75.424,75.4991,75.0368,75.2215,78410.563288432,0
+VOOV.US,D,20150409,000000,75.1859,75.7097,75.1859,75.6761,8565.3241055882,0
+VOOV.US,D,20150410,000000,75.9438,76.183,75.935,76.183,5602.272477379,0
+VOOV.US,D,20150413,000000,76.1969,76.2343,75.8509,75.8845,16443.519776903,0
+VOOV.US,D,20150414,000000,75.9844,76.183,75.9093,76.0447,14656.37866508,0
+VOOV.US,D,20150415,000000,76.3628,76.7829,76.2966,76.5823,10133.87944156,0
+VOOV.US,D,20150416,000000,76.6247,76.6988,76.27,76.5536,15945.629954129,0
+VOOV.US,D,20150417,000000,75.9004,76.0515,75.3223,75.6168,17516.20923247,0
+VOOV.US,D,20150420,000000,76.2166,76.4221,76.0664,76.183,11827.919204409,0
+VOOV.US,D,20150421,000000,76.4379,76.4379,75.7235,75.8184,11375.568084938,0
+VOOV.US,D,20150422,000000,76.0209,76.2502,75.6998,76.1889,19278.05106468,0
+VOOV.US,D,20150423,000000,76.1286,76.6415,76.1286,76.5981,6435.1247622206,0
+VOOV.US,D,20150424,000000,76.3392,76.5625,76.2343,76.3224,3843.4665587221,0
+VOOV.US,D,20150427,000000,76.68,76.68,76.0209,76.0209,11201.509041205,0
+VOOV.US,D,20150428,000000,76.2027,76.4379,75.8095,76.4301,17399.832546253,0
+VOOV.US,D,20150429,000000,76.3312,76.4904,76.1286,76.3559,10607.481955904,0
+VOOV.US,D,20150430,000000,76.347,76.3628,75.6504,75.8095,45639.900420844,0
+VOOV.US,D,20150501,000000,76.2097,76.522,76.0921,76.4952,10123.759729715,0
+VOOV.US,D,20150504,000000,76.6722,76.9409,76.6722,76.8678,8937.7295014833,0
+VOOV.US,D,20150505,000000,76.8846,76.8846,76.0921,76.0921,6076.8869629084,0
+VOOV.US,D,20150506,000000,75.8095,76.4636,75.5209,75.7235,10222.932905795,0
+VOOV.US,D,20150507,000000,75.515,76.0842,75.4755,75.9172,14012.764991739,0
+VOOV.US,D,20150508,000000,76.69,76.9311,76.4468,76.8678,11681.183382657,0
+VOOV.US,D,20150511,000000,76.8678,76.9666,76.522,76.522,13825.550322607,0
+VOOV.US,D,20150512,000000,75.9844,76.3628,75.9606,76.3154,12571.718025015,0
+VOOV.US,D,20150513,000000,76.5467,76.6079,76.2413,76.3392,8937.7295014833,0
+VOOV.US,D,20150514,000000,76.6988,76.8925,76.6988,76.8925,5960.5102766912,0
+VOOV.US,D,20150515,000000,76.8757,77.0516,76.7977,76.858,10868.570521505,0
+VOOV.US,D,20150518,000000,76.7492,77.2423,76.7492,77.2028,10819.995904649,0
+VOOV.US,D,20150519,000000,77.0012,77.3115,77.0012,77.1949,5602.272477379,0
+VOOV.US,D,20150520,000000,77.1178,77.3856,77.0822,77.2423,7266.9650758777,0
+VOOV.US,D,20150521,000000,77.2947,77.4864,77.1099,77.3935,18586.874745668,0
+VOOV.US,D,20150522,000000,77.3184,77.3461,77.185,77.1949,23596.132108931,0
+VOOV.US,D,20150526,000000,76.9587,76.9587,76.2502,76.3787,9343.5299464669,0
+VOOV.US,D,20150527,000000,76.7829,76.9834,76.5723,76.85,11915.96069746,0
+VOOV.US,D,20150528,000000,76.858,76.858,76.5981,76.8243,11829.943146778,0
+VOOV.US,D,20150529,000000,76.7749,76.9231,76.3717,76.5052,6673.949961762,0
+VOOV.US,D,20150601,000000,76.5981,76.7156,76.3056,76.4636,11823.871319671,0
+VOOV.US,D,20150602,000000,76.1376,76.6988,76.1376,76.4636,17822.836501372,0
+VOOV.US,D,20150603,000000,76.6722,76.9587,76.6415,76.7067,11915.96069746,0
+VOOV.US,D,20150604,000000,76.4221,76.5625,75.9676,75.9676,8937.7295014833,0
+VOOV.US,D,20150605,000000,75.9528,76.2502,75.9528,76.0357,7625.2028751898,0
+VOOV.US,D,20150608,000000,75.9606,75.9933,75.7176,75.766,10840.235328338,0
+VOOV.US,D,20150609,000000,75.8332,75.9093,75.6761,75.6998,7987.48855924,0
+VOOV.US,D,20150610,000000,76.102,76.7156,76.102,76.6247,12476.592733672,0
+VOOV.US,D,20150611,000000,76.9231,76.9587,76.7067,76.7225,4484.0443185091,0
+VOOV.US,D,20150612,000000,76.4123,76.4123,76.1554,76.2966,8937.7295014833,0
+VOOV.US,D,20150615,000000,75.6899,76.0209,75.6247,75.7917,8225.3017875969,0
+VOOV.US,D,20150616,000000,75.6691,76.3056,75.6691,76.3056,3932.5200229579,0
+VOOV.US,D,20150617,000000,76.5625,76.5625,76.2097,76.4379,21928.40359688,0
+VOOV.US,D,20150618,000000,76.7917,77.0278,76.6247,77.0012,12036.385268415,0
+VOOV.US,D,20150619,000000,76.7749,76.9587,76.6158,76.6158,5602.272477379,0
+VOOV.US,D,20150622,000000,76.8866,77.0753,76.8866,76.9251,5924.0793140493,0
+VOOV.US,D,20150623,000000,77.1465,77.189,76.9933,77.1385,10576.110849185,0
+VOOV.US,D,20150624,000000,77.021,77.021,76.512,76.512,15644.062541149,0
+VOOV.US,D,20150625,000000,76.5823,76.6484,76.2027,76.2027,5924.0793140493,0
+VOOV.US,D,20150626,000000,76.2087,76.3698,76.0635,76.3292,7584.7240278099,0
+VOOV.US,D,20150629,000000,75.6869,75.8727,74.7581,74.7769,21690.590368523,0
+VOOV.US,D,20150630,000000,75.4082,75.433,74.6662,74.9014,12973.47058526,0
+VOOV.US,D,20150701,000000,75.5674,75.8045,75.0861,75.3806,10432.410940987,0
+VOOV.US,D,20150702,000000,75.6543,75.7037,75.181,75.348,9839.3958268707,0
+VOOV.US,D,20150706,000000,74.5525,75.2294,74.5525,74.9527,13275.037998241,0
+VOOV.US,D,20150707,000000,74.8568,75.4853,74.0841,75.4607,11730.769970696,0
+VOOV.US,D,20150708,000000,74.8085,74.8085,74.1246,74.2591,10076.197084043,0
+VOOV.US,D,20150709,000000,75.1474,75.1474,74.429,74.5802,10549.799598388,0
+VOOV.US,D,20150710,000000,75.426,75.426,75.0861,75.265,7941.9498559376,0
+VOOV.US,D,20150713,000000,75.7354,75.932,75.7126,75.932,5924.0793140493,0
+VOOV.US,D,20150714,000000,75.932,76.3134,75.932,76.2769,14053.243839119,0
+VOOV.US,D,20150715,000000,76.1356,76.3036,75.9972,76.1158,5316.8966033507,0
+VOOV.US,D,20150716,000000,76.5823,76.5823,76.4459,76.5536,7347.9227706375,0
+VOOV.US,D,20150717,000000,76.3036,76.345,76.1879,76.345,6044.5038850045,0
+VOOV.US,D,20150720,000000,76.268,76.3382,76.268,76.2769,1066.6176284605,0
+VOOV.US,D,20150721,000000,76.099,76.1256,75.5496,75.6375,23471.659653239,0
+VOOV.US,D,20150722,000000,75.6543,75.8974,75.6543,75.7966,11854.230455206,0
+VOOV.US,D,20150723,000000,75.6939,75.8549,75.2907,75.2907,11616.417226849,0
+VOOV.US,D,20150724,000000,75.181,75.4082,74.2521,74.429,6758.9555412598,0
+VOOV.US,D,20150727,000000,73.9418,74.2096,73.8134,73.9329,10907.025426516,0
+VOOV.US,D,20150728,000000,74.4814,74.9181,74.1246,74.8173,6637.5189991201,0
+VOOV.US,D,20150729,000000,74.8756,75.5575,74.8756,75.5417,15052.059398218,0
+VOOV.US,D,20150730,000000,75.2482,75.5417,75.2482,75.5318,10196.621654998,0
+VOOV.US,D,20150731,000000,75.8312,75.8312,75.1869,75.2215,27376.856454215,0
+VOOV.US,D,20150803,000000,74.852,75.0189,74.508,74.508,15431.548592405,0
+VOOV.US,D,20150804,000000,74.7669,75.012,74.4992,74.7057,7111.121513465,0
+VOOV.US,D,20150805,000000,75.3569,75.4162,74.8568,74.9705,7941.9498559376,0
+VOOV.US,D,20150806,000000,74.8085,74.9014,74.4636,74.7235,5601.2605061945,0
+VOOV.US,D,20150807,000000,74.5466,74.5466,74.1514,74.1928,4268.4944562111,0
+VOOV.US,D,20150810,000000,74.9784,75.4428,74.9784,75.4428,9599.5586561448,0
+VOOV.US,D,20150811,000000,74.7413,74.7857,74.4448,74.6988,19369.128471285,0
+VOOV.US,D,20150812,000000,74.3124,74.8668,73.7373,74.8668,16476.91482599,0
+VOOV.US,D,20150813,000000,74.5308,74.8568,74.5308,74.7334,10076.197084043,0
+VOOV.US,D,20150814,000000,74.7413,74.8856,74.7413,74.8668,1657.6088002072,0
+VOOV.US,D,20150817,000000,74.5881,75.096,74.429,75.096,4030.6812278542,0
+VOOV.US,D,20150818,000000,75.0526,75.1968,74.9261,75.0368,10663.140371051,0
+VOOV.US,D,20150819,000000,74.673,74.7334,73.9912,74.3865,5452.5007420734,0
+VOOV.US,D,20150820,000000,73.8637,73.8637,72.8756,72.8756,18252.924254784,0
+VOOV.US,D,20150821,000000,72.1512,72.3262,70.8183,70.8518,34966.640337948,0
+VOOV.US,D,20150824,000000,65.0809,70.4071,59.0571,68.1087,122766.27227615,0
+VOOV.US,D,20150825,000000,70.1107,70.3894,67.0711,67.0711,36982.486937467,0
+VOOV.US,D,20150826,000000,67.7381,69.0652,67.2005,68.9861,41128.532880353,0
+VOOV.US,D,20150827,000000,70.0247,71.0119,69.8567,70.8015,19318.52991206,0
+VOOV.US,D,20150828,000000,70.7421,70.9625,70.674,70.8944,34493.037823603,0
+VOOV.US,D,20150831,000000,70.7787,70.8766,70.3034,70.7164,15644.062541149,0
+VOOV.US,D,20150901,000000,70.1018,70.1018,68.3725,68.5909,38642.119680043,0
+VOOV.US,D,20150902,000000,69.4634,69.4634,68.6353,69.334,8531.9290564997,0
+VOOV.US,D,20150903,000000,70.0691,70.3716,69.7145,69.9516,26311.250796939,0
+VOOV.US,D,20150904,000000,68.8033,68.9615,68.3646,68.7075,8653.3655986395,0
+VOOV.US,D,20150908,000000,70.0504,70.2807,69.5327,70.2707,25365.057739434,0
+VOOV.US,D,20150909,000000,70.9704,70.9704,69.248,69.248,7347.9227706375,0
+VOOV.US,D,20150910,000000,69.1729,69.9516,69.1561,69.5899,6938.0744409159,0
+VOOV.US,D,20150911,000000,69.3903,69.7974,69.248,69.7974,4030.6812278542,0
+VOOV.US,D,20150914,000000,69.9071,69.9071,69.501,69.5504,7468.3473415927,0
+VOOV.US,D,20150915,000000,69.8468,70.5138,69.7806,70.4723,10663.140371051,0
+VOOV.US,D,20150916,000000,70.5732,71.248,70.5732,71.2214,7111.121513465,0
+VOOV.US,D,20150917,000000,71.2214,71.8469,70.7254,70.9289,16970.756764026,0
+VOOV.US,D,20150918,000000,69.8656,70.1433,69.3261,69.418,19440.978425384,0
+VOOV.US,D,20150921,000000,69.9437,70.1976,69.7303,69.7648,14135.213505064,0
+VOOV.US,D,20150922,000000,69.1689,69.1689,68.7194,69.0336,28391.863552266,0
+VOOV.US,D,20150923,000000,69.0435,69.1294,68.6008,68.8301,10367.644785178,0
+VOOV.US,D,20150924,000000,68.3982,68.7104,68.0326,68.6946,20208.052583234,0
+VOOV.US,D,20150925,000000,69.3735,69.416,68.5919,68.9249,10367.644785178,0
+VOOV.US,D,20150928,000000,68.5414,68.5414,67.2944,67.413,25711.151884532,0
+VOOV.US,D,20150929,000000,67.5257,67.5395,67.2588,67.5395,20265.73494075,0
+VOOV.US,D,20150930,000000,68.2421,68.662,68.1165,68.662,18968.387882224,0
+VOOV.US,D,20151001,000000,68.6699,68.6699,67.9486,68.4061,5890.6842649609,0
+VOOV.US,D,20151002,000000,67.7529,69.501,67.7529,69.501,8716.1078120783,0
+VOOV.US,D,20151005,000000,70.5198,71.0959,70.5198,71.0959,7433.9403213198,0
+VOOV.US,D,20151006,000000,71.0702,71.3261,70.9961,71.1819,4121.7586344589,0
+VOOV.US,D,20151007,000000,71.4783,71.5988,71.1819,71.5988,10605.458013535,0
+VOOV.US,D,20151008,000000,71.4951,72.4635,71.4783,72.3706,11190.377358175,0
+VOOV.US,D,20151009,000000,72.5831,72.6335,72.0841,72.2679,19675.755740188,0
+VOOV.US,D,20151012,000000,72.166,72.3024,72.0277,72.1928,5219.7473696389,0
+VOOV.US,D,20151013,000000,71.7075,72.3163,71.7075,71.837,36756.817363323,0
+VOOV.US,D,20151014,000000,71.7412,71.9467,71.419,71.429,13431.893531838,0
+VOOV.US,D,20151015,000000,71.6226,72.4962,71.5988,72.4962,6832.8294377282,0
+VOOV.US,D,20151016,000000,72.505,72.8558,72.4457,72.8301,5300.7050643987,0
+VOOV.US,D,20151019,000000,72.5317,72.5989,72.3884,72.5317,7686.9331174442,0
+VOOV.US,D,20151020,000000,72.4141,72.8756,72.4141,72.67,10093.40059418,0
+VOOV.US,D,20151021,000000,72.8558,72.8558,72.166,72.166,9779.6895269853,0
+VOOV.US,D,20151022,000000,72.3884,73.6246,72.3884,73.4734,10722.846670937,0
+VOOV.US,D,20151023,000000,73.9508,73.9508,73.6098,73.9231,6955.2779510524,0
+VOOV.US,D,20151026,000000,73.8559,73.8559,73.4734,73.5317,26980.163749892,0
+VOOV.US,D,20151027,000000,73.2956,73.2956,72.9735,73.1583,13311.468960882,0
+VOOV.US,D,20151028,000000,73.6602,74.1859,73.2956,74.1355,12605.113074103,0
+VOOV.US,D,20151029,000000,73.9992,75.5338,73.8479,74.0159,18968.387882224,0
+VOOV.US,D,20151030,000000,74.1632,74.2284,73.7521,73.7521,18968.387882224,0
+VOOV.US,D,20151102,000000,73.8954,74.5931,73.8954,74.5931,18345.013632574,0
+VOOV.US,D,20151103,000000,74.687,75.1859,74.5841,75.018,30158.765240399,0
+VOOV.US,D,20151104,000000,74.9863,75.018,74.5426,74.6207,9226.1412890651,0
+VOOV.US,D,20151105,000000,74.5505,74.7541,74.3154,74.6553,6243.8622083505,0
+VOOV.US,D,20151106,000000,74.7541,74.7541,74.1711,74.6958,9663.3128407681,0
+VOOV.US,D,20151109,000000,74.511,74.511,73.6691,74.0762,21068.228090057,0
+VOOV.US,D,20151110,000000,73.759,74.1711,73.7135,74.1266,16611.506993529,0
+VOOV.US,D,20151111,000000,74.3658,74.3658,73.8805,73.9231,4710.7258638366,0
+VOOV.US,D,20151112,000000,73.3884,73.3884,72.7264,72.7264,8835.520411849,0
+VOOV.US,D,20151113,000000,72.5406,72.7184,72.1344,72.1344,14372.014762235,0
+VOOV.US,D,20151116,000000,72.2411,73.3469,72.2411,73.3469,11898.757187324,0
+VOOV.US,D,20151117,000000,73.4388,73.7135,73.0821,73.1671,18377.396710477,0
+VOOV.US,D,20151118,000000,73.3035,74.2788,73.3035,74.2788,15434.584505958,0
+VOOV.US,D,20151119,000000,74.0495,74.2541,74.0495,74.1533,10605.458013535,0
+VOOV.US,D,20151120,000000,74.4853,74.5841,74.0673,74.179,9191.7342687922,0
+VOOV.US,D,20151123,000000,74.3222,74.3895,74.0159,74.0762,6127.4855221333,0
+VOOV.US,D,20151124,000000,73.7966,74.5268,73.7966,74.339,7659.6098954628,0
+VOOV.US,D,20151125,000000,74.2284,74.3895,74.2284,74.2709,10958.635956925,0
+VOOV.US,D,20151127,000000,74.3154,74.3578,74.1859,74.3222,3297.0021190934,0
+VOOV.US,D,20151130,000000,74.2452,74.4586,74.1711,74.1859,4474.9365778486,0
+VOOV.US,D,20151201,000000,74.3983,74.8638,74.3727,74.8559,11053.761248268,0
+VOOV.US,D,20151202,000000,74.7462,74.7887,73.7768,73.8312,15080.394591384,0
+VOOV.US,D,20151203,000000,74.0841,74.0841,72.7264,72.8874,29869.341481633,0
+VOOV.US,D,20151204,000000,72.9645,74.3578,72.9645,74.2788,14021.872732399,0
+VOOV.US,D,20151207,000000,73.9744,73.9744,73.3035,73.6602,17437.275480079,0
+VOOV.US,D,20151208,000000,73.1938,73.253,72.6167,72.921,17531.388800238,0
+VOOV.US,D,20151209,000000,72.7777,73.5239,72.1492,72.4962,11427.178615347,0
+VOOV.US,D,20151210,000000,72.6681,73.0989,72.505,72.7264,6955.2779510524,0
+VOOV.US,D,20151211,000000,71.9724,71.9794,71.3014,71.3014,31337.711670338,0
+VOOV.US,D,20151214,000000,71.3933,71.5534,70.8251,71.5534,8220.2419316745,0
+VOOV.US,D,20151215,000000,72.3706,72.9547,72.3706,72.7184,18025.230738272,0
+VOOV.US,D,20151216,000000,73.0989,73.7284,72.7432,73.6947,12840.902360091,0
+VOOV.US,D,20151217,000000,73.7383,73.7383,72.5168,72.5168,62262.539097403,0
+VOOV.US,D,20151218,000000,72.3726,72.3726,71.3054,71.3143,33588.335584661,0
+VOOV.US,D,20151221,000000,71.6809,71.8933,71.3469,71.7896,26096.712905826,0
+VOOV.US,D,20151222,000000,72.3044,72.7738,71.9023,72.6641,64319.876515487,0
+VOOV.US,D,20151223,000000,73.2768,73.8084,73.1246,73.763,65775.091078794,0
+VOOV.US,D,20151224,000000,73.8084,73.8677,73.5594,73.7472,14181.76417955,0
+VOOV.US,D,20151228,000000,73.2462,73.3123,72.9428,73.2956,30773.031749389,0
+VOOV.US,D,20151229,000000,73.6977,74.0298,73.6977,73.9546,18347.037574942,0
+VOOV.US,D,20151230,000000,73.8341,73.8835,73.4488,73.4576,35265.171837375,0
+VOOV.US,D,20151231,000000,73.1493,73.3894,72.846,72.846,28607.413414564,0
+VOOV.US,D,20160104,000000,71.9457,71.9457,71.1691,71.8736,90668.570246252,0
+VOOV.US,D,20160105,000000,72.1167,72.2619,71.6276,72.1354,25171.771243195,0
+VOOV.US,D,20160106,000000,71.0732,71.4526,70.6976,71.0564,18347.037574942,0
+VOOV.US,D,20160107,000000,70.0485,70.3636,69.3142,69.4842,97399.190594345,0
+VOOV.US,D,20160108,000000,70.0485,70.1087,68.5266,68.6127,23673.041918954,0
+VOOV.US,D,20160111,000000,68.9861,68.9861,67.828,68.5198,45718.834173235,0
+VOOV.US,D,20160112,000000,69.086,69.2618,68.0751,68.9377,21210.916027071,0
+VOOV.US,D,20160113,000000,69.3883,69.3883,67.4516,67.4516,17376.557209009,0
+VOOV.US,D,20160114,000000,67.7836,68.9377,67.4021,68.5859,46234.939477329,0
+VOOV.US,D,20160115,000000,66.6481,67.2884,66.3181,67.0908,71314.621342734,0
+VOOV.US,D,20160119,000000,68.169,68.169,66.6561,67.0612,31016.916804853,0
+VOOV.US,D,20160120,000000,65.997,66.5662,64.5522,66.1105,78617.005410069,0
+VOOV.US,D,20160121,000000,66.0829,67.1166,65.8536,66.4653,26988.259519368,0
+VOOV.US,D,20160122,000000,67.5523,67.7964,67.1946,67.6788,23094.194401421,0
+VOOV.US,D,20160125,000000,67.5296,67.5296,66.3932,66.3932,37294.174062292,0
+VOOV.US,D,20160126,000000,66.8279,67.6522,66.8221,67.5641,20329.489125374,0
+VOOV.US,D,20160127,000000,67.494,68.2341,67.0513,67.2124,48918.687058617,0
+VOOV.US,D,20160128,000000,68.1077,68.1077,67.1867,67.577,22133.833747332,0
+VOOV.US,D,20160129,000000,68.1265,69.2796,68.0237,69.0988,33869.663573952,0
+VOOV.US,D,20160201,000000,68.9308,69.3311,68.5929,69.1354,13627.203970445,0
+VOOV.US,D,20160202,000000,68.3399,68.3399,67.5355,67.7579,72781.979560256,0
+VOOV.US,D,20160203,000000,68.1887,68.5731,66.8784,68.3913,40590.164210201,0
+VOOV.US,D,20160204,000000,68.2875,69.2125,68.2875,68.8261,19785.048628113,0
+VOOV.US,D,20160205,000000,68.7075,68.8261,67.9308,67.989,51933.349217235,0
+VOOV.US,D,20160208,000000,67.4328,67.5325,66.6254,67.3389,29899.700617168,0
+VOOV.US,D,20160209,000000,66.6126,67.5603,66.6126,67.161,25034.143162103,0
+VOOV.US,D,20160210,000000,67.3913,67.6828,66.905,66.9644,10810.888163989,0
+VOOV.US,D,20160211,000000,65.9643,66.0572,65.237,65.8536,33432.492022249,0
+VOOV.US,D,20160212,000000,67.3745,67.4248,66.3764,67.4248,25055.394556978,0
+VOOV.US,D,20160216,000000,68.3913,68.4585,67.7579,68.416,21023.701357939,0
+VOOV.US,D,20160217,000000,69.1502,69.58,68.9318,69.4921,9574.2593765323,0
+VOOV.US,D,20160218,000000,69.7668,69.7668,69.1433,69.3311,64928.07119737,0
+VOOV.US,D,20160219,000000,69.1679,69.1679,68.7214,69.1502,27048.977790438,0
+VOOV.US,D,20160222,000000,69.8261,70.2471,69.8261,70.2194,62999.254119717,0
+VOOV.US,D,20160223,000000,69.9634,70.0919,69.1591,69.3063,18463.41426116,0
+VOOV.US,D,20160224,000000,68.5286,69.5573,68.2263,69.4921,12776.136204283,0
+VOOV.US,D,20160225,000000,69.7323,70.2194,69.4259,70.2194,20019.825942918,0
+VOOV.US,D,20160226,000000,70.6631,70.7174,70.1858,70.2105,14299.152836952,0
+VOOV.US,D,20160229,000000,70.1502,70.4585,69.6294,69.6294,10084.292853519,0
+VOOV.US,D,20160301,000000,70.3123,71.1759,70.3123,71.1513,131386.2428257,0
+VOOV.US,D,20160302,000000,70.9635,71.7649,70.9635,71.7649,22530.526451656,0
+VOOV.US,D,20160303,000000,71.7145,72.2551,71.587,72.2273,14074.495233994,0
+VOOV.US,D,20160304,000000,72.4319,72.8686,72.1009,72.6019,23161.996470783,0
+VOOV.US,D,20160307,000000,72.3726,73.0199,72.3726,72.8746,14453.98442818,0
+VOOV.US,D,20160308,000000,72.6207,72.6295,71.9794,71.9872,17521.269088393,0
+VOOV.US,D,20160309,000000,72.3044,72.513,72.1502,72.2481,4968.7785158835,0
+VOOV.US,D,20160310,000000,72.6463,72.755,71.6196,72.3558,15066.226994801,0
+VOOV.US,D,20160311,000000,72.9517,73.5525,72.9517,73.5001,48356.031080036,0
+VOOV.US,D,20160314,000000,73.2669,73.5129,73.1335,73.3123,46325.004912749,0
+VOOV.US,D,20160315,000000,72.9032,73.1058,72.7056,73.1058,13348.911894708,0
+VOOV.US,D,20160316,000000,73.1335,73.5812,72.9171,73.5129,19422.762944064,0
+VOOV.US,D,20160317,000000,73.6355,74.4122,73.3391,74.2047,31618.027688445,0
+VOOV.US,D,20160318,000000,74.6958,74.7867,74.4507,74.679,34048.782473608,0
+VOOV.US,D,20160321,000000,74.5604,74.6988,74.4043,74.674,29163.997566038,0
+VOOV.US,D,20160322,000000,74.5604,74.7334,74.2185,74.513,17572.879618802,0
+VOOV.US,D,20160323,000000,74.5693,74.5693,73.8391,73.8667,12708.334134922,0
+VOOV.US,D,20160324,000000,73.263,73.7541,73.1711,73.7541,15890.983510167,0
+VOOV.US,D,20160328,000000,73.9794,73.9794,73.7472,73.8262,32626.962959389,0
+VOOV.US,D,20160329,000000,73.6098,74.2966,73.4112,74.2966,24228.614099242,0
+VOOV.US,D,20160330,000000,74.683,74.8895,74.4883,74.5792,26671.51253862,0
+VOOV.US,D,20160331,000000,74.5456,74.7008,74.3539,74.5298,13595.832863726,0
+VOOV.US,D,20160401,000000,73.928,74.7649,73.7896,74.6682,38981.13002685,0
+VOOV.US,D,20160404,000000,74.6918,74.7076,74.3232,74.3232,14377.074618158,0
+VOOV.US,D,20160405,000000,73.9646,73.9646,73.6701,73.7145,6602.1000076627,0
+VOOV.US,D,20160406,000000,73.8499,74.2442,73.4636,74.2442,14463.09216884,0
+VOOV.US,D,20160407,000000,73.8163,73.9181,73.1236,73.3351,24216.470445029,0
+VOOV.US,D,20160408,000000,73.8747,74.1681,73.5832,73.6612,8445.9115058174,0
+VOOV.US,D,20160411,000000,74.2017,74.2017,73.7165,73.7165,5137.7777036946,0
+VOOV.US,D,20160412,000000,73.7472,74.6345,73.7472,74.6345,28003.266617419,0
+VOOV.US,D,20160413,000000,74.8401,75.3786,74.8401,75.3786,12913.764285374,0
+VOOV.US,D,20160414,000000,75.4508,75.594,75.2729,75.4685,33505.353947533,0
+VOOV.US,D,20160415,000000,75.4765,75.4765,75.1899,75.2847,22050.852110204,0
+VOOV.US,D,20160418,000000,75.018,75.8351,74.7797,75.8351,10694.511477772,0
+VOOV.US,D,20160419,000000,76.102,76.5308,76.102,76.432,23874.424184668,0
+VOOV.US,D,20160420,000000,76.7819,76.9479,76.3589,76.6622,29507.055797583,0
+VOOV.US,D,20160421,000000,76.7117,76.7117,76.0377,76.1188,13274.026027055,0
+VOOV.US,D,20160422,000000,76.1464,76.6524,76.1464,76.6019,13214.319727171,0
+VOOV.US,D,20160425,000000,76.5743,76.5743,76.017,76.2443,16139.928421553,0
+VOOV.US,D,20160426,000000,76.4449,76.6564,76.4201,76.6524,17059.810228262,0
+VOOV.US,D,20160427,000000,76.6524,77.3589,76.6524,77.185,21029.773185046,0
+VOOV.US,D,20160428,000000,76.676,77.2196,76.3362,76.4449,31094.838586059,0
+VOOV.US,D,20160429,000000,76.1899,76.2195,75.5377,75.9893,12525.167350527,0
+VOOV.US,D,20160502,000000,76.2127,76.515,76.0487,76.4814,10819.995904649,0
+VOOV.US,D,20160503,000000,75.9122,75.9122,75.4231,75.6484,27804.920265257,0
+VOOV.US,D,20160504,000000,75.2847,75.5308,74.9853,75.1483,25490.542166312,0
+VOOV.US,D,20160505,000000,75.2847,75.349,74.9517,75.018,18158.810934626,0
+VOOV.US,D,20160506,000000,74.8618,75.3283,74.6888,75.268,38321.324814558,0
+VOOV.US,D,20160509,000000,75.26,75.3183,74.9152,75.1315,25471.314713806,0
+VOOV.US,D,20160510,000000,75.3035,76.0328,75.3035,76.0328,26832.415956955,0
+VOOV.US,D,20160511,000000,76.0071,76.0071,75.4933,75.5219,19109.05187687,0
+VOOV.US,D,20160512,000000,75.8529,75.8529,75.1227,75.4705,22048.828167835,0
+VOOV.US,D,20160513,000000,75.4142,75.4646,74.6454,74.7343,12744.765097564,0
+VOOV.US,D,20160516,000000,74.683,75.4982,74.683,75.4982,10470.865845997,0
+VOOV.US,D,20160517,000000,75.2244,75.4577,74.6424,74.845,44368.864613115,0
+VOOV.US,D,20160518,000000,74.8134,75.3786,74.5367,74.8302,9977.0239079624,0
+VOOV.US,D,20160519,000000,74.7076,74.7343,74.1938,74.6513,14366.954906313,0
+VOOV.US,D,20160520,000000,75.097,75.3539,74.9517,75.1405,13229.499294938,0
+VOOV.US,D,20160523,000000,75.018,75.2166,75.018,75.0871,7622.1669616363,0
+VOOV.US,D,20160524,000000,75.3875,75.9814,75.3875,75.8777,38238.343177428,0
+VOOV.US,D,20160525,000000,76.2729,76.685,76.2729,76.5486,14038.064271351,0
+VOOV.US,D,20160526,000000,76.7383,76.7383,76.4191,76.4201,14951.874250953,0
+VOOV.US,D,20160527,000000,76.5397,76.7551,76.5072,76.7551,10804.816336881,0
+VOOV.US,D,20160531,000000,76.9251,76.9755,76.3826,76.6948,16252.257223032,0
+VOOV.US,D,20160601,000000,76.4201,76.8372,76.102,76.8135,14937.70665437,0
+VOOV.US,D,20160602,000000,76.685,77.024,76.522,77.024,15594.475953109,0
+VOOV.US,D,20160603,000000,76.7819,76.9162,76.353,76.8945,15044.975599926,0
+VOOV.US,D,20160606,000000,76.9785,77.4242,76.9785,77.3748,17650.801400008,0
+VOOV.US,D,20160607,000000,77.5032,77.7602,77.5032,77.5625,16748.123103436,0
+VOOV.US,D,20160608,000000,77.5625,77.8559,77.5625,77.7848,15651.146339441,0
+VOOV.US,D,20160609,000000,77.4765,77.6761,77.2443,77.6583,31034.120314989,0
+VOOV.US,D,20160610,000000,77.0476,77.1425,76.6336,76.8866,16046.827072579,0
+VOOV.US,D,20160613,000000,76.5308,76.9301,76.2818,76.3272,18901.597784048,0
+VOOV.US,D,20160614,000000,76.0654,76.0654,75.6504,75.939,7581.6881142564,0
+VOOV.US,D,20160615,000000,76.4103,76.4103,76.1969,76.2443,18595.982486329,0
+VOOV.US,D,20160616,000000,75.6879,76.2127,75.1227,76.1731,14903.299634097,0
+VOOV.US,D,20160617,000000,76.3935,76.3935,75.9656,76.2373,17935.165302852,0
+VOOV.US,D,20160620,000000,77.1159,77.2749,76.6672,76.6672,13816.442581947,0
+VOOV.US,D,20160621,000000,76.8273,77.0595,76.5773,76.8974,17965.524438387,0
+VOOV.US,D,20160622,000000,77.0012,77.2324,76.8055,76.8095,10673.260082896,0
+VOOV.US,D,20160623,000000,77.4094,77.7087,77.3896,77.7087,8259.7088078699,0
+VOOV.US,D,20160624,000000,75.4112,76.184,74.8144,75.013,63127.774460148,0
+VOOV.US,D,20160627,000000,74.9982,74.9982,73.2432,73.5446,53767.041003545,0
+VOOV.US,D,20160628,000000,74.348,74.7383,74.0189,74.7383,33489.162408581,0
+VOOV.US,D,20160629,000000,75.591,76.2453,75.4973,76.1434,21760.416380253,0
+VOOV.US,D,20160630,000000,76.2205,77.3203,76.1869,77.3203,269185.34704756,0
+VOOV.US,D,20160701,000000,77.2334,77.596,77.2334,77.4686,74879.79582572,0
+VOOV.US,D,20160705,000000,76.9577,76.9577,76.3549,76.5871,30121.322306573,0
+VOOV.US,D,20160706,000000,76.5427,77.0694,76.0487,77.0694,13557.377958715,0
+VOOV.US,D,20160707,000000,77.1919,77.3728,76.5575,76.9577,16369.645880434,0
+VOOV.US,D,20160708,000000,77.4419,78.1682,77.4419,78.021,27343.461405127,0
+VOOV.US,D,20160711,000000,78.2542,78.5566,78.2542,78.3757,18717.419028468,0
+VOOV.US,D,20160712,000000,79.187,79.2651,78.8342,79.0961,72156.581368237,0
+VOOV.US,D,20160713,000000,79.2246,79.2404,78.859,79.2008,7814.4414866909,0
+VOOV.US,D,20160714,000000,79.7464,79.8787,79.524,79.6297,26811.164562081,0
+VOOV.US,D,20160715,000000,79.8966,79.8966,79.2987,79.5655,15663.289993655,0
+VOOV.US,D,20160718,000000,79.6011,79.7464,79.5408,79.6821,18688.071864118,0
+VOOV.US,D,20160719,000000,79.5072,79.5962,79.4044,79.522,28746.05346684,0
+VOOV.US,D,20160720,000000,79.6565,79.8027,79.4202,79.689,20391.219367628,0
+VOOV.US,D,20160721,000000,79.5655,79.8333,79.3788,79.4242,18212.445407404,0
+VOOV.US,D,20160722,000000,79.4657,79.8215,79.4202,79.8215,9150.2434502278,0
+VOOV.US,D,20160725,000000,79.7562,79.7562,79.2829,79.4509,15042.951657558,0
+VOOV.US,D,20160726,000000,79.4114,79.689,79.4044,79.6723,22553.801788899,0
+VOOV.US,D,20160727,000000,79.6565,79.7236,79.2068,79.362,12066.74440395,0
+VOOV.US,D,20160728,000000,79.197,79.3165,78.9657,79.3165,9386.0327362158,0
+VOOV.US,D,20160729,000000,79.0318,79.4815,78.9548,79.4282,13080.739530816,0
+VOOV.US,D,20160801,000000,79.3165,79.362,78.859,78.9271,20175.669505329,0
+VOOV.US,D,20160802,000000,78.9271,78.9271,78.106,78.4766,31305.328592435,0
+VOOV.US,D,20160803,000000,78.437,78.8442,78.437,78.8442,17446.38322074,0
+VOOV.US,D,20160804,000000,78.9361,79.0685,78.7898,78.8778,28333.169223566,0
+VOOV.US,D,20160805,000000,79.4469,79.6723,79.4182,79.6297,19949.999931187,0
+VOOV.US,D,20160808,000000,79.7562,79.8511,79.6575,79.7315,17176.186914479,0
+VOOV.US,D,20160809,000000,79.8106,79.9519,79.6643,79.7562,35392.680206621,0
+VOOV.US,D,20160810,000000,79.7048,79.7661,79.3442,79.4202,11601.237659081,0
+VOOV.US,D,20160811,000000,79.611,79.9726,79.611,79.944,11161.030193825,0
+VOOV.US,D,20160812,000000,79.8205,79.945,79.7147,79.8421,11989.834593929,0
+VOOV.US,D,20160815,000000,80.0339,80.2483,80.0339,80.1218,17253.096724501,0
+VOOV.US,D,20160816,000000,79.9578,79.9815,79.7839,79.7839,6328.8677878483,0
+VOOV.US,D,20160817,000000,79.7384,80.0063,79.5072,80.0063,9522.6488461229,0
+VOOV.US,D,20160818,000000,80.2661,80.2661,80.0013,80.2157,9546.9361545509,0
+VOOV.US,D,20160819,000000,80.3383,80.3383,79.7829,80.1218,17755.034432011,0
+VOOV.US,D,20160822,000000,80.3284,80.3284,79.7661,79.9875,12380.455471145,0
+VOOV.US,D,20160823,000000,80.3284,80.3897,80.1841,80.2246,6644.6027974116,0
+VOOV.US,D,20160824,000000,80.1298,80.1298,79.691,79.7602,11514.208137215,0
+VOOV.US,D,20160825,000000,79.6969,79.9144,79.6663,79.7147,11824.883290855,0
+VOOV.US,D,20160826,000000,79.9875,80.2572,79.2779,79.6208,15271.657145254,0
+VOOV.US,D,20160829,000000,79.7048,80.1989,79.7048,80.1298,7374.2340214344,0
+VOOV.US,D,20160830,000000,80.1643,80.2079,79.8571,80.0606,19714.210645199,0
+VOOV.US,D,20160831,000000,80.0339,80.0339,79.4202,79.8877,21856.553642781,0
+VOOV.US,D,20160901,000000,79.8699,79.9795,79.2651,79.7236,25977.300306055,0
+VOOV.US,D,20160902,000000,80.2079,80.2661,79.9282,80.112,9642.0614458937,0
+VOOV.US,D,20160906,000000,80.275,80.3462,79.9726,80.3462,15428.512678851,0
+VOOV.US,D,20160907,000000,80.2661,80.3897,80.1871,80.2888,14954.910164507,0
+VOOV.US,D,20160908,000000,80.3116,80.526,80.2079,80.4924,31294.196909406,0
+VOOV.US,D,20160909,000000,79.9578,79.9578,78.5705,78.5705,48175.900209195,0
+VOOV.US,D,20160912,000000,78.2107,79.7315,78.0724,79.6011,14290.045096291,0
+VOOV.US,D,20160913,000000,79.0141,79.0141,78.0823,78.3857,34341.242145928,0
+VOOV.US,D,20160914,000000,78.5032,78.5032,77.8066,78.0121,20196.920900205,0
+VOOV.US,D,20160915,000000,77.9518,78.8856,77.9518,78.686,13818.466524315,0
+VOOV.US,D,20160916,000000,78.437,78.437,78.0823,78.2928,15696.685042743,0
+VOOV.US,D,20160919,000000,78.6089,78.8017,78.3382,78.3857,10716.77484383,0
+VOOV.US,D,20160920,000000,78.7374,78.8066,78.3639,78.4459,32247.473765202,0
+VOOV.US,D,20160921,000000,78.7849,79.2869,78.4598,79.2058,9894.0422708336,0
+VOOV.US,D,20160922,000000,79.5566,79.8175,79.4904,79.6623,13489.575889354,0
+VOOV.US,D,20160923,000000,79.4953,79.5704,79.2503,79.2503,6961.3497781594,0
+VOOV.US,D,20160926,000000,78.9558,78.9558,78.52,78.52,15487.207007552,0
+VOOV.US,D,20160927,000000,78.4073,78.9409,78.4073,78.859,13541.186419763,0
+VOOV.US,D,20160928,000000,79.0734,79.5971,78.6594,79.5882,22989.961369418,0
+VOOV.US,D,20160929,000000,79.4953,79.6169,78.7038,78.8866,9424.4876412267,0
+VOOV.US,D,20160930,000000,79.3195,79.8234,79.2186,79.607,16835.152625303,0
+VOOV.US,D,20161003,000000,79.4074,79.4074,79.1396,79.2927,13162.709196761,0
+VOOV.US,D,20161004,000000,79.4953,79.4953,78.6504,78.8442,18897.549899309,0
+VOOV.US,D,20161005,000000,79.1396,79.6347,79.1396,79.4449,7650.5021548023,0
+VOOV.US,D,20161006,000000,79.5023,79.5023,79.0546,79.4697,28483.952930055,0
+VOOV.US,D,20161007,000000,79.4509,79.4509,78.9904,79.2503,8356.8580415816,0
+VOOV.US,D,20161010,000000,79.7286,79.7849,79.5942,79.611,10752.193835288,0
+VOOV.US,D,20161011,000000,79.4607,79.4607,78.3639,78.7117,17332.030476891,0
+VOOV.US,D,20161012,000000,78.7038,78.8254,78.5012,78.6682,21093.527369669,0
+VOOV.US,D,20161013,000000,78.1979,78.6248,77.7789,78.4073,23003.116994816,0
+VOOV.US,D,20161014,000000,78.8342,78.9904,78.3995,78.4934,18457.342434053,0
+VOOV.US,D,20161017,000000,78.3461,78.4608,78.1198,78.189,13699.053924544,0
+VOOV.US,D,20161018,000000,78.7285,78.7285,78.3995,78.6258,20387.17148289,0
+VOOV.US,D,20161019,000000,78.7473,79.0487,78.7473,78.9242,11805.655838349,0
+VOOV.US,D,20161020,000000,78.7641,78.9607,78.4992,78.8342,14743.408186947,0
+VOOV.US,D,20161021,000000,78.3264,78.6001,78.269,78.5487,9553.0079816579,0
+VOOV.US,D,20161024,000000,78.7711,78.9034,78.5517,78.7255,26170.586802294,0
+VOOV.US,D,20161025,000000,78.7285,78.8442,78.5605,78.6258,14050.207925566,0
+VOOV.US,D,20161026,000000,78.3461,78.8432,78.3461,78.7038,9953.7485707189,0
+VOOV.US,D,20161027,000000,78.9904,78.9904,78.6258,78.6317,5419.1056929849,0
+VOOV.US,D,20161028,000000,78.4934,78.7987,78.0773,78.3026,15182.603681019,0
+VOOV.US,D,20161031,000000,78.5487,78.5635,78.3451,78.3728,9546.9361545509,0
+VOOV.US,D,20161101,000000,78.6949,78.6949,77.6178,77.8935,46334.112653409,0
+VOOV.US,D,20161102,000000,77.7977,77.7977,77.3984,77.5447,15177.543825096,0
+VOOV.US,D,20161103,000000,77.6148,77.7275,77.2304,77.3648,25547.212552643,0
+VOOV.US,D,20161104,000000,77.3026,77.6613,77.1385,77.1385,16168.263614719,0
+VOOV.US,D,20161107,000000,78.102,78.8342,78.102,78.8342,23961.453706536,0
+VOOV.US,D,20161108,000000,78.6179,79.3649,78.5556,79.1396,17086.121479059,0
+VOOV.US,D,20161109,000000,78.8866,80.8027,78.8866,80.4232,50989.180102099,0
+VOOV.US,D,20161110,000000,81.2849,81.6249,80.6999,81.362,51548.800167126,0
+VOOV.US,D,20161111,000000,81.2771,81.2771,80.7029,81.2,64548.582003183,0
+VOOV.US,D,20161114,000000,81.3718,81.9154,81.3718,81.8146,73317.312316855,0
+VOOV.US,D,20161115,000000,81.9628,82.4362,81.6437,82.4362,56014.629004314,0
+VOOV.US,D,20161116,000000,82.1555,82.2148,81.7474,81.8778,49381.157889932,0
+VOOV.US,D,20161117,000000,82.0063,82.2425,81.9312,82.2019,39022.620845414,0
+VOOV.US,D,20161118,000000,82.2514,82.2514,81.9796,82.0784,20726.181829696,0
+VOOV.US,D,20161121,000000,82.3818,82.615,82.3116,82.615,25852.827850361,0
+VOOV.US,D,20161122,000000,82.7731,82.8769,82.444,82.8324,29719.569746328,0
+VOOV.US,D,20161123,000000,82.8254,83.0775,82.615,83.0498,29475.684690863,0
+VOOV.US,D,20161125,000000,83.199,83.3442,83.1189,83.3442,11002.150717858,0
+VOOV.US,D,20161128,000000,83.3107,83.3186,82.8867,82.9312,59137.572079674,0
+VOOV.US,D,20161129,000000,82.8957,83.0873,82.7217,82.8867,135882.43079843,0
+VOOV.US,D,20161130,000000,83.5182,83.6407,83.3354,83.3542,20398.303165919,0
+VOOV.US,D,20161201,000000,83.5458,83.8383,83.4065,83.529,95721.342370449,0
+VOOV.US,D,20161202,000000,83.528,83.6773,83.3442,83.4293,25724.30750993,0
+VOOV.US,D,20161205,000000,83.8611,84.0063,83.6773,83.8956,30508.907270236,0
+VOOV.US,D,20161206,000000,84.0429,84.3117,83.7781,84.3028,38447.82121262,0
+VOOV.US,D,20161207,000000,84.2929,85.4699,84.2564,85.4243,56334.411898616,0
+VOOV.US,D,20161208,000000,85.5034,85.9184,85.2761,85.6872,40478.847379906,0
+VOOV.US,D,20161209,000000,85.8067,86.1823,85.6497,86.1823,60541.176112572,0
+VOOV.US,D,20161212,000000,86.2189,86.5084,86.0351,86.1032,51743.098634549,0
+VOOV.US,D,20161213,000000,86.3394,86.7209,86.1369,86.5371,77763.913701538,0
+VOOV.US,D,20161214,000000,86.2662,86.4688,85.4521,85.5706,132497.38718628,0
+VOOV.US,D,20161215,000000,85.7485,86.4422,85.7356,86.0796,27165.354476655,0
+VOOV.US,D,20161216,000000,86.3987,86.3987,85.8147,85.9728,20573.374180837,0
+VOOV.US,D,20161219,000000,86.044,86.1279,85.8127,86.0262,24572.684301972,0
+VOOV.US,D,20161220,000000,86.3819,86.5381,86.2337,86.3385,269396.84902512,0
+VOOV.US,D,20161221,000000,86.4086,86.46,86.2347,86.2347,63696.502265836,0
+VOOV.US,D,20161222,000000,86.2426,86.2504,86.0133,86.1437,55704.965821858,0
+VOOV.US,D,20161223,000000,86.1437,86.3117,86.1309,86.3117,40479.859351091,0
+VOOV.US,D,20161227,000000,86.451,86.5213,86.3819,86.4086,43681.736178841,0
+VOOV.US,D,20161228,000000,86.5035,86.5035,85.6201,85.6201,30046.43643892,0
+VOOV.US,D,20161229,000000,85.6823,85.8197,85.4421,85.5608,20272.818739042,0
+VOOV.US,D,20161230,000000,85.6111,85.6971,85.1674,85.4006,27644.016846922,0
+VOOV.US,D,20170103,000000,86.0676,86.3285,85.6279,86.1122,114855.69352693,0
+VOOV.US,D,20170104,000000,86.3563,86.7229,86.3563,86.6348,78518.844205173,0
+VOOV.US,D,20170105,000000,86.6803,86.6803,85.9026,86.3187,60901.437854253,0
+VOOV.US,D,20170106,000000,86.4254,86.6546,86.1012,86.4788,43139.319623951,0
+VOOV.US,D,20170109,000000,86.2742,86.2742,85.9174,85.9174,41127.520909169,0
+VOOV.US,D,20170110,000000,85.9264,86.3987,85.8384,86.0222,76721.583381505,0
+VOOV.US,D,20170111,000000,85.9619,86.2653,85.7278,86.2426,45326.18935365,0
+VOOV.US,D,20170112,000000,86.1437,86.1437,85.4411,86.0321,35775.205314361,0
+VOOV.US,D,20170113,000000,86.1349,86.3997,85.9857,86.1437,44900.149484977,0
+VOOV.US,D,20170117,000000,85.9521,85.9797,85.5736,85.7288,78702.010989567,0
+VOOV.US,D,20170118,000000,85.71,85.9026,85.6359,85.9026,112717.39841409,0
+VOOV.US,D,20170119,000000,85.8671,85.8977,85.287,85.4461,30771.00780702,0
+VOOV.US,D,20170120,000000,85.6912,85.9076,85.5064,85.71,22855.36920188,0
+VOOV.US,D,20170123,000000,85.7288,85.7288,85.1467,85.367,46814.798966046,0
+VOOV.US,D,20170124,000000,85.5064,86.1961,85.4975,86.0499,45370.716085768,0
+VOOV.US,D,20170125,000000,86.4333,86.8543,86.4333,86.8364,24691.084930558,0
+VOOV.US,D,20170126,000000,86.8118,86.8424,86.626,86.7139,25757.702559019,0
+VOOV.US,D,20170127,000000,86.6714,86.6714,86.3117,86.3563,38732.185115463,0
+VOOV.US,D,20170130,000000,86.0222,86.0222,85.4511,85.9116,35681.091994203,0
+VOOV.US,D,20170131,000000,85.6447,85.9797,85.4363,85.9797,25663.589238861,0
+VOOV.US,D,20170201,000000,86.1715,86.2574,85.533,85.7436,55630.079954205,0
+VOOV.US,D,20170202,000000,85.6111,85.8928,85.4896,85.8345,44905.209340899,0
+VOOV.US,D,20170203,000000,86.4086,86.6774,86.1951,86.6546,27449.718379499,0
+VOOV.US,D,20170206,000000,86.5123,86.6448,86.2564,86.3285,36363.160572555,0
+VOOV.US,D,20170207,000000,86.5381,86.5914,86.125,86.2169,35404.823860835,0
+VOOV.US,D,20170208,000000,86.119,86.3019,85.9352,86.292,49730.287948583,0
+VOOV.US,D,20170209,000000,86.4866,87.0381,86.46,86.9057,52914.961266198,0
+VOOV.US,D,20170210,000000,87.1428,87.371,86.96,87.2397,37802.18359691,0
+VOOV.US,D,20170213,000000,87.3879,87.872,87.3879,87.7555,33600.479238876,0
+VOOV.US,D,20170214,000000,87.713,88.2516,87.627,88.2516,51011.443468158,0
+VOOV.US,D,20170215,000000,88.1645,88.7347,88.1122,88.63,41668.925492875,0
+VOOV.US,D,20170216,000000,88.6557,88.7427,88.2703,88.5489,36610.081541571,0
+VOOV.US,D,20170217,000000,88.2614,88.6557,88.2001,88.6557,27133.983369936,0
+VOOV.US,D,20170221,000000,88.8681,89.3682,88.8681,89.2802,37391.323296004,0
+VOOV.US,D,20170222,000000,89.1191,89.2437,88.969,89.1093,58276.384601666,0
+VOOV.US,D,20170223,000000,89.3958,89.4127,89.047,89.298,41682.081118274,0
+VOOV.US,D,20170224,000000,88.8178,89.2891,88.8178,89.2891,43841.627625992,0
+VOOV.US,D,20170227,000000,89.3059,89.5036,89.2071,89.4225,30265.022214771,0
+VOOV.US,D,20170228,000000,89.2002,89.3148,89.0302,89.3148,37911.476484836,0
+VOOV.US,D,20170301,000000,90.0095,90.8208,90.0095,90.5728,110351.40978473,0
+VOOV.US,D,20170302,000000,90.553,90.553,89.9551,89.9927,32168.540012812,0
+VOOV.US,D,20170303,000000,89.9847,90.0263,89.7733,89.8919,51766.373971793,0
+VOOV.US,D,20170306,000000,89.6143,89.6952,89.3227,89.5658,63204.68427017,0
+VOOV.US,D,20170307,000000,89.4225,89.4225,89.0816,89.1903,41503.974189803,0
+VOOV.US,D,20170308,000000,89.3602,89.4323,88.8178,88.8681,31442.956673526,0
+VOOV.US,D,20170309,000000,88.9324,89.1191,88.6557,88.9225,15422.440851744,0
+VOOV.US,D,20170310,000000,89.4689,89.4689,88.8593,89.2071,35567.751221539,0
+VOOV.US,D,20170313,000000,89.2269,89.2802,89.0539,89.2002,60765.83371553,0
+VOOV.US,D,20170314,000000,88.8958,88.9027,88.5836,88.8771,25565.428033965,0
+VOOV.US,D,20170315,000000,89.0816,89.7397,89.0816,89.5855,20652.307933229,0
+VOOV.US,D,20170316,000000,89.7042,89.713,89.298,89.4127,38436.68952959,0
+VOOV.US,D,20170317,000000,89.6498,89.6498,89.1478,89.1478,30441.105200874,0
+VOOV.US,D,20170320,000000,89.0915,89.0915,88.7269,88.791,21583.321422966,0
+VOOV.US,D,20170321,000000,89.0717,89.0717,87.5064,87.5232,86892.905756891,0
+VOOV.US,D,20170322,000000,87.4403,87.6576,87.2733,87.5993,29667.959215917,0
+VOOV.US,D,20170323,000000,87.5529,88.1467,87.4847,87.5993,20970.06688516,0
+VOOV.US,D,20170324,000000,87.8247,87.9076,87.2199,87.5064,57866.536271945,0
+VOOV.US,D,20170327,000000,86.8849,87.4581,86.4452,87.3424,43202.061837389,0
+VOOV.US,D,20170328,000000,87.2297,88.2001,87.2297,88.1389,26010.695355144,0
+VOOV.US,D,20170329,000000,88.0756,88.1467,87.9224,88.0855,31102.934355535,0
+VOOV.US,D,20170330,000000,88.1725,88.5756,88.0124,88.5005,28092.320081655,0
+VOOV.US,D,20170331,000000,88.4008,88.4472,88.1389,88.1567,69890.777886146,0
+VOOV.US,D,20170403,000000,88.2614,88.2614,87.3494,87.9481,36898.493329153,0
+VOOV.US,D,20170404,000000,87.8335,88.04,87.6675,88.04,32585.472140825,0
+VOOV.US,D,20170405,000000,88.378,88.791,87.6576,87.6833,28254.235471175,0
+VOOV.US,D,20170406,000000,87.7989,88.2516,87.5618,88.0045,17614.370437366,0
+VOOV.US,D,20170407,000000,87.8157,88.1211,87.6497,87.8247,15359.698638306,0
+VOOV.US,D,20170410,000000,87.9136,88.298,87.7308,87.9581,48494.671132312,0
+VOOV.US,D,20170411,000000,87.881,87.881,87.2811,87.872,31129.245606332,0
+VOOV.US,D,20170412,000000,87.8424,87.8424,87.4531,87.4995,24805.437674406,0
+VOOV.US,D,20170413,000000,87.3859,87.5895,86.8602,86.957,25847.767994439,0
+VOOV.US,D,20170417,000000,86.9491,87.543,86.8236,87.543,26612.81820992,0
+VOOV.US,D,20170418,000000,87.2545,87.3157,86.8236,87.1656,42255.868779884,0
+VOOV.US,D,20170419,000000,87.3335,87.5529,86.7604,86.8927,53881.393747393,0
+VOOV.US,D,20170420,000000,87.0598,87.7308,86.9986,87.543,42638.393887624,0
+VOOV.US,D,20170421,000000,87.5332,87.5332,87.0549,87.1309,26179.694542954,0
+VOOV.US,D,20170424,000000,88.0322,88.2179,87.9224,88.1211,40099.35818572,0
+VOOV.US,D,20170425,000000,88.4758,88.7525,88.4106,88.6656,15309.100079081,0
+VOOV.US,D,20170426,000000,88.5579,89.0539,88.5579,88.6014,17262.204465161,0
+VOOV.US,D,20170427,000000,88.6014,88.6843,88.2179,88.4205,24202.302848446,0
+VOOV.US,D,20170428,000000,88.4837,88.4837,88.0688,88.0756,19731.414155336,0
+VOOV.US,D,20170501,000000,88.2782,88.298,87.9581,88.0322,61007.694828625,0
+VOOV.US,D,20170502,000000,88.1467,88.1903,87.8197,87.9759,40431.284734235,0
+VOOV.US,D,20170503,000000,87.9224,88.1567,87.881,88.1567,14524.822411095,0
+VOOV.US,D,20170504,000000,88.2614,88.2614,87.9403,88.1211,24711.324354248,0
+VOOV.US,D,20170505,000000,88.2782,88.4837,88.1211,88.4837,24831.748925204,0
+VOOV.US,D,20170508,000000,88.4373,88.5371,88.298,88.3938,37181.845260812,0
+VOOV.US,D,20170509,000000,88.5371,88.5579,88.04,88.04,36002.898830873,0
+VOOV.US,D,20170510,000000,88.0756,88.3069,88.0756,88.2516,20055.244934375,0
+VOOV.US,D,20170511,000000,88.1903,88.1903,87.7218,88.0322,21966.85850189,0
+VOOV.US,D,20170512,000000,87.713,87.8622,87.627,87.7723,18371.324883371,0
+VOOV.US,D,20170515,000000,88.0756,88.3849,88.0756,88.2782,26909.325766977,0
+VOOV.US,D,20170516,000000,88.3425,88.3425,87.9877,88.05,17497.993751149,0
+VOOV.US,D,20170517,000000,87.3494,87.4491,86.463,86.463,57047.851583687,0
+VOOV.US,D,20170518,000000,86.3216,87.0341,86.2762,86.6932,24624.294832382,0
+VOOV.US,D,20170519,000000,86.8849,87.6083,86.8849,87.2545,31616.003746075,0
+VOOV.US,D,20170522,000000,87.5529,87.6833,87.3948,87.6171,108860.77622996,0
+VOOV.US,D,20170523,000000,87.7308,88.0124,87.6724,87.8968,18121.368000799,0
+VOOV.US,D,20170524,000000,88.0045,88.0045,87.7911,87.9956,12356.168162716,0
+VOOV.US,D,20170525,000000,88.2001,88.3157,88.0223,88.0944,28372.63609976,0
+VOOV.US,D,20170526,000000,88.1033,88.1725,88.0322,88.0756,25882.175014712,0
+VOOV.US,D,20170530,000000,87.9956,88.0588,87.8523,87.9412,13905.496046182,0
+VOOV.US,D,20170531,000000,87.9323,88.0045,87.5064,87.8089,15735.139947754,0
+VOOV.US,D,20170601,000000,88.0322,88.6557,87.9649,88.6557,25831.576455487,0
+VOOV.US,D,20170602,000000,88.5173,88.7269,88.4373,88.5579,24394.5773735,0
+VOOV.US,D,20170605,000000,88.5273,88.6468,88.4837,88.5105,13126.278234119,0
+VOOV.US,D,20170606,000000,88.2614,88.466,88.1567,88.298,62349.568619269,0
+VOOV.US,D,20170607,000000,88.3503,88.4917,88.1567,88.3503,21960.786674783,0
+VOOV.US,D,20170608,000000,88.4472,88.8869,88.4106,88.5924,83939.973840527,0
+VOOV.US,D,20170609,000000,88.791,89.5036,88.791,89.4037,15100.634015074,0
+VOOV.US,D,20170612,000000,89.5134,89.8583,89.4323,89.6764,18967.37591104,0
+VOOV.US,D,20170613,000000,89.8583,89.9551,89.7219,89.8652,34793.593265398,0
+VOOV.US,D,20170614,000000,89.9275,89.9275,89.4778,89.8919,15468.991526231,0
+VOOV.US,D,20170615,000000,89.4127,89.7042,89.4127,89.6952,89100.01491028,0
+VOOV.US,D,20170616,000000,89.9551,89.9551,89.2802,89.5372,15842.408893311,0
+VOOV.US,D,20170619,000000,89.8484,90.1647,89.8385,90.1311,30489.67981773,0
+VOOV.US,D,20170620,000000,89.9847,89.9847,89.5372,89.5372,19206.201110581,0
+VOOV.US,D,20170621,000000,89.4323,89.5372,88.9956,89.129,25037.179075656,0
+VOOV.US,D,20170622,000000,89.1379,89.2625,88.9778,88.9956,22942.398723746,0
+VOOV.US,D,20170623,000000,89.0717,89.1903,88.8434,89.0035,25452.0872613,0
+VOOV.US,D,20170626,000000,89.2525,89.5134,89.217,89.2802,14322.428174196,0
+VOOV.US,D,20170627,000000,89.2723,89.5224,88.9225,88.9225,21775.595948021,0
+VOOV.US,D,20170628,000000,89.5224,89.875,89.5224,89.6764,18879.334417988,0
+VOOV.US,D,20170629,000000,89.9927,90.044,88.9027,89.3326,27752.297763664,0
+VOOV.US,D,20170630,000000,89.6864,89.7575,89.4127,89.4601,24834.784838757,0
+VOOV.US,D,20170703,000000,89.8484,90.5006,89.8484,90.2022,24025.207891159,0
+VOOV.US,D,20170705,000000,90.4274,90.4274,89.7575,89.9927,22848.285403588,0
+VOOV.US,D,20170706,000000,90.053,90.053,89.1379,89.217,27810.992092364,0
+VOOV.US,D,20170707,000000,89.3227,89.547,89.2002,89.4511,14147.357159277,0
+VOOV.US,D,20170710,000000,89.4511,89.5855,89.3424,89.3424,16460.723287039,0
+VOOV.US,D,20170711,000000,89.3424,89.3869,88.8593,89.2437,16113.617170757,0
+VOOV.US,D,20170712,000000,89.4936,89.8484,89.4936,89.7042,15059.143196509,0
+VOOV.US,D,20170713,000000,89.7733,89.8919,89.6409,89.8652,20819.283178671,0
+VOOV.US,D,20170714,000000,89.631,90.2456,89.631,90.1024,14303.20072169,0
+VOOV.US,D,20170717,000000,90.0925,90.2111,89.9996,90.044,13502.731514753,0
+VOOV.US,D,20170718,000000,89.9275,89.9275,89.713,89.8919,74780.622649639,0
+VOOV.US,D,20170719,000000,90.0184,90.3109,89.9847,90.3109,25836.636311409,0
+VOOV.US,D,20170720,000000,90.3385,90.5095,90.301,90.383,11884.589590741,0
+VOOV.US,D,20170721,000000,90.0263,90.2298,89.9847,90.1933,28836.118902261,0
+VOOV.US,D,20170724,000000,90.1933,90.1933,90.0263,90.1024,17678.12462199,0
+VOOV.US,D,20170725,000000,90.5461,90.803,90.466,90.5915,29008.154003625,0
+VOOV.US,D,20170726,000000,90.8208,90.8208,90.3741,90.3741,27210.893179958,0
+VOOV.US,D,20170727,000000,90.5183,90.5915,90.1933,90.5915,35797.46868042,0
+VOOV.US,D,20170728,000000,90.3652,90.6084,90.1647,90.5461,17642.705630532,0
+VOOV.US,D,20170731,000000,90.6488,90.8573,90.5826,90.7031,16277.556502645,0
+VOOV.US,D,20170801,000000,90.9216,90.9759,90.7289,90.9384,15995.21654217,0
+VOOV.US,D,20170802,000000,90.8573,90.9137,90.629,90.9137,14752.515927607,0
+VOOV.US,D,20170803,000000,90.8297,90.8297,90.5915,90.6943,17036.534891018,0
+VOOV.US,D,20170804,000000,91.0125,91.0125,90.8297,90.9038,10791.660711483,0
+VOOV.US,D,20170807,000000,90.884,90.9304,90.7575,90.8751,17158.983404342,0
+VOOV.US,D,20170808,000000,90.7654,91.2467,90.6488,90.6587,13266.942228764,0
+VOOV.US,D,20170809,000000,90.3385,90.5628,90.2743,90.553,20347.704606694,0
+VOOV.US,D,20170810,000000,90.2921,90.2921,89.4225,89.4225,38189.768560573,0
+VOOV.US,D,20170811,000000,89.4127,89.7042,89.2723,89.298,16460.723287039,0
+VOOV.US,D,20170814,000000,89.8484,90.3297,89.8484,90.1123,11436.286356008,0
+VOOV.US,D,20170815,000000,90.2842,90.2842,89.9847,90.0184,15850.504662787,0
+VOOV.US,D,20170816,000000,90.1844,90.4274,90.0342,90.1844,11268.299139381,0
+VOOV.US,D,20170817,000000,89.8919,89.8919,88.7624,88.7624,75062.962610114,0
+VOOV.US,D,20170818,000000,88.5667,89.0816,88.4205,88.7525,17719.615440554,0
+VOOV.US,D,20170821,000000,88.5836,88.7427,88.3247,88.6923,14811.210256307,0
+VOOV.US,D,20170822,000000,88.8,89.4877,88.8,89.3682,26887.062400918,0
+VOOV.US,D,20170823,000000,88.9877,89.4689,88.9877,89.2071,16453.639488748,0
+VOOV.US,D,20170824,000000,89.298,89.298,88.9413,88.96,13476.420263955,0
+VOOV.US,D,20170825,000000,89.2723,89.547,89.2723,89.3059,117928.03804307,0
+VOOV.US,D,20170828,000000,89.4323,89.4601,88.8681,89.0994,19415.679145772,0
+VOOV.US,D,20170829,000000,88.6202,89.0994,88.4205,89.047,40645.822625348,0
+VOOV.US,D,20170830,000000,89.0539,89.378,88.9956,89.2071,31041.204113281,0
+VOOV.US,D,20170831,000000,89.4423,89.7575,89.4423,89.6409,17681.160535543,0
+VOOV.US,D,20170901,000000,89.713,90.1647,89.713,89.9651,182818.66630661,0
+VOOV.US,D,20170905,000000,89.7219,89.7219,88.9027,89.0915,23532.377924309,0
+VOOV.US,D,20170906,000000,89.3958,89.5757,89.3227,89.5036,13592.796950172,0
+VOOV.US,D,20170907,000000,89.5292,89.5292,88.9324,89.1093,24558.51670539,0
+VOOV.US,D,20170908,000000,88.969,89.2891,88.9324,89.1478,28943.387847817,0
+VOOV.US,D,20170911,000000,89.7654,90.2743,89.7654,90.2546,22038.70845599,0
+VOOV.US,D,20170912,000000,90.466,90.8128,90.466,90.7101,14592.624480456,0
+VOOV.US,D,20170913,000000,90.6676,90.9472,90.6676,90.9384,13479.456177509,0
+VOOV.US,D,20170914,000000,90.9216,90.9858,90.8663,90.9562,26062.305885553,0
+VOOV.US,D,20170915,000000,90.9759,91.1607,90.884,91.0737,15121.885409949,0
+VOOV.US,D,20170918,000000,91.3396,91.5134,91.3396,91.4502,11974.655026161,0
+VOOV.US,D,20170919,000000,91.5312,91.7328,91.4779,91.6785,26261.664208898,0
+VOOV.US,D,20170920,000000,91.7328,91.8672,91.5481,91.803,20041.077337792,0
+VOOV.US,D,20170921,000000,91.7843,91.8484,91.634,91.6962,13348.911894708,0
+VOOV.US,D,20170922,000000,91.6518,91.8119,91.6518,91.7753,18770.041530063,0
+VOOV.US,D,20170925,000000,91.8119,92.1538,91.6874,92.051,14172.65643889,0
+VOOV.US,D,20170926,000000,92.0422,92.1261,91.9799,92.0422,13825.550322607,0
+VOOV.US,D,20170927,000000,92.6054,92.6054,91.9403,92.227,15286.836713021,0
+VOOV.US,D,20170928,000000,92.2833,92.3742,92.06,92.3277,11791.488241766,0
+VOOV.US,D,20170929,000000,92.3465,92.5422,92.227,92.5422,21352.591992901,0
+VOOV.US,D,20171002,000000,92.6538,93.1153,92.5037,93.1153,27257.443854444,0
+VOOV.US,D,20171003,000000,93.3762,93.3762,93.058,93.2932,39917.20337251,0
+VOOV.US,D,20171004,000000,93.2833,93.5204,93.2556,93.3673,20792.971927873,0
+VOOV.US,D,20171005,000000,93.5294,93.9433,93.3396,93.8199,23552.617347999,0
+VOOV.US,D,20171006,000000,93.6252,93.6914,93.3891,93.5659,18313.642525854,0
+VOOV.US,D,20171009,000000,93.3673,93.3673,93.1736,93.2645,13794.179215887,0
+VOOV.US,D,20171010,000000,93.476,93.6716,93.476,93.6716,34414.104071211,0
+VOOV.US,D,20171011,000000,93.6528,93.6528,93.4938,93.6055,14641.199097312,0
+VOOV.US,D,20171012,000000,93.4661,93.4661,93.2379,93.2379,10607.481955904,0
+VOOV.US,D,20171013,000000,93.2932,93.4463,93.1904,93.2457,22472.844094139,0
+VOOV.US,D,20171016,000000,93.3495,93.5857,93.3396,93.4463,15668.349849578,0
+VOOV.US,D,20171017,000000,93.4848,93.4848,93.2082,93.3891,19141.434954773,0
+VOOV.US,D,20171018,000000,93.5955,93.6055,93.4661,93.5116,12870.249524442,0
+VOOV.US,D,20171019,000000,93.2181,93.6528,93.2181,93.6528,9097.6209486339,0
+VOOV.US,D,20171020,000000,94.0452,94.3099,94.0452,94.2339,11505.100396554,0
+VOOV.US,D,20171023,000000,94.3851,94.5462,94.1588,94.1884,32721.076279547,0
+VOOV.US,D,20171024,000000,94.4138,94.4889,94.3199,94.3851,16255.293136586,0
+VOOV.US,D,20171025,000000,94.4138,94.4138,93.4463,93.8594,17474.718413906,0
+VOOV.US,D,20171026,000000,94.1213,94.3574,94.0728,94.0728,12663.807402804,0
+VOOV.US,D,20171027,000000,93.9799,94.0264,93.557,93.9888,23213.607001192,0
+VOOV.US,D,20171030,000000,93.6816,93.7447,93.4177,93.5116,13763.820080352,0
+VOOV.US,D,20171031,000000,93.5857,93.7171,93.5857,93.5955,16650.973869725,0
+VOOV.US,D,20171101,000000,93.9799,94.1687,93.7645,93.9058,13182.948620451,0
+VOOV.US,D,20171102,000000,93.811,93.9533,93.3762,93.9533,17452.455047846,0
+VOOV.US,D,20171103,000000,93.8298,93.9433,93.7092,93.8031,17276.372061744,0
+VOOV.US,D,20171106,000000,93.8298,93.9433,93.7447,93.8396,9282.811675397,0
+VOOV.US,D,20171107,000000,93.811,93.8682,93.4848,93.6153,14981.221415303,0
+VOOV.US,D,20171108,000000,93.5857,93.6716,93.3673,93.6618,22018.4690323,0
+VOOV.US,D,20171109,000000,93.2181,93.4938,92.977,93.4848,26838.487784062,0
+VOOV.US,D,20171110,000000,93.4087,93.4562,93.1825,93.4177,20039.053395422,0
+VOOV.US,D,20171113,000000,93.1252,93.5659,93.1252,93.4938,15447.740131357,0
+VOOV.US,D,20171114,000000,93.2556,93.2833,92.9196,93.2082,24540.301224068,0
+VOOV.US,D,20171115,000000,92.7842,93.1054,92.5323,92.9572,18919.813265368,0
+VOOV.US,D,20171116,000000,93.0857,93.7547,93.0857,93.557,20038.041424238,0
+VOOV.US,D,20171117,000000,93.4463,93.644,93.4087,93.5294,28194.529171289,0
+VOOV.US,D,20171120,000000,93.5294,93.7447,93.4463,93.6618,23541.485664969,0
+VOOV.US,D,20171121,000000,93.9256,94.1213,93.9256,94.0452,15769.546968027,0
+VOOV.US,D,20171122,000000,94.0728,94.1401,93.8782,93.9977,17182.258741586,0
+VOOV.US,D,20171124,000000,94.2152,94.2152,93.9533,93.9533,9235.2490297256,0
+VOOV.US,D,20171127,000000,93.9711,94.0926,93.8396,93.896,17536.44865616,0
+VOOV.US,D,20171128,000000,93.896,95.2616,93.896,95.2339,27475.017659111,0
+VOOV.US,D,20171129,000000,95.4721,96.2212,95.4721,96.0472,21268.598384587,0
+VOOV.US,D,20171130,000000,96.4059,97.2281,96.3565,96.8299,20993.342222404,0
+VOOV.US,D,20171201,000000,96.7745,97.0047,95.3673,96.7548,35424.05131334,0
+VOOV.US,D,20171204,000000,97.5591,97.9317,97.2765,97.2765,42316.587050954,0
+VOOV.US,D,20171205,000000,97.1609,97.4227,96.6391,96.7261,36549.363270501,0
+VOOV.US,D,20171206,000000,96.5907,96.8041,96.4257,96.4257,22825.010066345,0
+VOOV.US,D,20171207,000000,96.3091,96.8041,96.3091,96.6875,19282.098949419,0
+VOOV.US,D,20171208,000000,97.0137,97.1807,96.7548,97.1609,33301.947739449,0
+VOOV.US,D,20171211,000000,97.1707,97.5107,97.1609,97.4425,17277.384032929,0
+VOOV.US,D,20171212,000000,97.5393,98.0443,97.5393,97.7261,17529.364857868,0
+VOOV.US,D,20171213,000000,97.824,98.0246,97.5107,97.5107,26689.728019941,0
+VOOV.US,D,20171214,000000,97.7261,97.7745,97.0334,97.0818,18958.268170379,0
+VOOV.US,D,20171215,000000,97.5689,98.0838,97.5393,97.8338,38174.588992805,0
+VOOV.US,D,20171218,000000,98.4119,98.6688,98.3427,98.3427,38853.621657603,0
+VOOV.US,D,20171219,000000,98.6589,98.6589,98.0246,98.0246,30864.109155994,0
+VOOV.US,D,20171220,000000,98.4711,98.4711,98.0641,98.1333,23962.46567772,0
+VOOV.US,D,20171221,000000,98.3101,98.7973,98.1826,98.6391,30384.434814542,0
+VOOV.US,D,20171222,000000,98.7281,98.7281,98.4415,98.5602,24527.145598669,0
+VOOV.US,D,20171226,000000,98.5799,98.8467,98.5107,98.5799,24234.68592635,0
+VOOV.US,D,20171227,000000,98.57,98.7084,98.4514,98.5305,21777.61989039,0
+VOOV.US,D,20171228,000000,98.7084,98.8665,98.5799,98.8665,14716.084964965,0
+VOOV.US,D,20171229,000000,98.9949,98.9949,98.4218,98.4218,30902.564061005,0
+VOOV.US,D,20180102,000000,98.7084,98.9554,98.5898,98.9455,117158.93994284,0
+VOOV.US,D,20180103,000000,99.1234,99.4696,99.1135,99.41,39881.784381053,0
+VOOV.US,D,20180104,000000,99.6961,100.092,99.5779,99.9435,52398.855962104,0
+VOOV.US,D,20180105,000000,100.289,100.417,99.8452,100.289,36685.979380409,0
+VOOV.US,D,20180108,000000,100.201,100.507,100.023,100.399,51245.208811777,0
+VOOV.US,D,20180109,000000,100.605,100.922,100.507,100.557,52181.282157437,0
+VOOV.US,D,20180110,000000,100.427,100.783,100.309,100.537,52191.401869282,0
+VOOV.US,D,20180111,000000,100.912,101.426,100.902,101.426,34288.619644334,0
+VOOV.US,D,20180112,000000,101.624,102.039,101.624,101.969,28143.930612064,0
+VOOV.US,D,20180116,000000,102.443,102.562,101.278,101.702,44257.547782821,0
+VOOV.US,D,20180117,000000,101.871,102.562,101.584,102.355,39940.478709754,0
+VOOV.US,D,20180118,000000,102.315,102.414,101.969,101.969,25042.238931579,0
+VOOV.US,D,20180119,000000,102.197,102.414,102.039,102.375,29651.767676966,0
+VOOV.US,D,20180122,000000,102.424,103.313,102.424,103.313,30771.00780702,0
+VOOV.US,D,20180123,000000,103.244,103.491,103.006,103.362,42236.641327378,0
+VOOV.US,D,20180124,000000,103.827,103.925,103.165,103.531,63131.822344886,0
+VOOV.US,D,20180125,000000,103.877,103.877,103.234,103.541,81531.482421422,0
+VOOV.US,D,20180126,000000,103.728,104.46,103.679,104.41,25232.489514265,0
+VOOV.US,D,20180129,000000,104.232,104.321,103.797,103.797,21670.350944833,0
+VOOV.US,D,20180130,000000,103.016,103.333,102.543,102.543,197490.22453945,0
+VOOV.US,D,20180131,000000,102.868,102.938,101.969,102.443,40381.698146195,0
+VOOV.US,D,20180201,000000,102.107,102.8,101.831,102.602,23916.926974418,0
+VOOV.US,D,20180202,000000,101.91,101.91,100.191,100.309,105508.11569572,0
+VOOV.US,D,20180205,000000,99.321,99.9733,95.5966,95.9889,73944.734451244,0
+VOOV.US,D,20180206,000000,93.8199,97.4425,93.8199,97.2191,77866.122791172,0
+VOOV.US,D,20180207,000000,97.1707,98.5305,97.0334,97.0334,292933.27483416,0
+VOOV.US,D,20180208,000000,97.2281,97.2281,93.6618,93.7171,69307.882483876,0
+VOOV.US,D,20180209,000000,94.8525,95.4444,92.1627,95.2992,59555.516178871,0
+VOOV.US,D,20180212,000000,95.7102,96.561,95.0423,96.0086,28291.678405001,0
+VOOV.US,D,20180213,000000,95.6164,96.3752,95.5096,96.2695,17932.129389298,0
+VOOV.US,D,20180214,000000,95.8071,97.4622,95.8071,97.4524,21860.601527518,0
+VOOV.US,D,20180215,000000,98.0146,98.1728,97.6085,98.1431,37314.413485982,0
+VOOV.US,D,20180216,000000,98.0542,99.1728,98.0542,98.4514,17582.999330647,0
+VOOV.US,D,20180220,000000,97.9563,98.1826,97.1411,97.482,21398.130696203,0
+VOOV.US,D,20180221,000000,97.5295,98.3526,96.9168,96.9168,16327.143090685,0
+VOOV.US,D,20180222,000000,97.648,97.902,96.6193,96.8199,23852.16081861,0
+VOOV.US,D,20180223,000000,97.316,98.2508,97.316,98.2508,10409.135603743,0
+VOOV.US,D,20180226,000000,98.7281,99.4795,98.5206,99.3703,29345.140408063,0
+VOOV.US,D,20180227,000000,99.4795,99.716,98.0838,98.0838,22600.352463387,0
+VOOV.US,D,20180228,000000,98.5602,98.5602,96.9168,96.9168,20458.009465804,0
+VOOV.US,D,20180301,000000,96.8783,97.5591,95.3377,95.7201,31410.573595623,0
+VOOV.US,D,20180302,000000,95.148,96.2212,94.8713,96.0768,47587.944951002,0
+VOOV.US,D,20180305,000000,95.6065,97.4326,95.6065,97.2567,27731.04636879,0
+VOOV.US,D,20180306,000000,97.5591,97.5591,96.9168,97.3833,11592.129918421,0
+VOOV.US,D,20180307,000000,96.5225,97.2379,96.3269,97.0818,15735.139947754,0
+VOOV.US,D,20180308,000000,97.3833,97.4425,96.7943,97.3931,21260.502615111,0
+VOOV.US,D,20180309,000000,97.9761,98.8763,97.9662,98.8763,19320.553854429,0
+VOOV.US,D,20180312,000000,99.0443,99.2914,98.6589,98.9653,14228.314854037,0
+VOOV.US,D,20180313,000000,99.1135,99.2518,98.1333,98.3101,15897.055337274,0
+VOOV.US,D,20180314,000000,98.6688,98.6688,97.3545,97.4622,12173.001378322,0
+VOOV.US,D,20180315,000000,97.814,97.8822,97.2666,97.4524,42108.120986947,0
+VOOV.US,D,20180316,000000,97.4425,97.9958,97.4425,97.648,9307.0989838249,0
+VOOV.US,D,20180319,000000,97.4425,97.4425,96.067,96.5324,13788.107388781,0
+VOOV.US,D,20180320,000000,96.7458,96.8299,96.3565,96.5027,19211.260966504,0
+VOOV.US,D,20180321,000000,96.4454,97.2379,96.4454,96.7172,21912.212057928,0
+VOOV.US,D,20180322,000000,95.893,96.1351,94.2339,94.3387,33697.628472588,0
+VOOV.US,D,20180323,000000,94.5077,94.8149,92.2734,92.4592,74502.330573902,0
+VOOV.US,D,20180326,000000,93.7645,94.6499,93.058,94.6401,25908.486265509,0
+VOOV.US,D,20180327,000000,95.0047,95.1006,93.1736,93.6618,27142.079139411,0
+VOOV.US,D,20180328,000000,93.8682,94.2152,93.4087,93.727,22782.507276596,0
+VOOV.US,D,20180329,000000,94.3099,95.2527,94.0165,94.9197,60348.901587518,0
+VOOV.US,D,20180402,000000,94.4513,94.6983,91.803,92.7932,40004.232894377,0
+VOOV.US,D,20180403,000000,93.3198,94.1213,92.6538,94.0352,55291.069607398,0
+VOOV.US,D,20180404,000000,92.6993,95.1667,92.6993,94.9859,36075.760756157,0
+VOOV.US,D,20180405,000000,95.3673,96.0571,95.2339,95.8368,13738.52080074,0
+VOOV.US,D,20180406,000000,95.1766,95.5096,93.3396,93.896,14940.742567924,0
+VOOV.US,D,20180409,000000,94.4513,95.3476,94.0827,94.0926,15540.84148033,0
+VOOV.US,D,20180410,000000,95.3476,95.9415,95.1094,95.5294,12461.413165904,0
+VOOV.US,D,20180411,000000,94.9859,95.5294,94.8811,95.0719,20567.302353731,0
+VOOV.US,D,20180412,000000,95.6164,96.1441,95.6164,95.7784,23662.922207109,0
+VOOV.US,D,20180413,000000,96.2695,96.394,95.2992,95.5966,21518.555267158,0
+VOOV.US,D,20180416,000000,96.0956,96.6677,95.8545,96.3565,19115.123703976,0
+VOOV.US,D,20180417,000000,97.1995,97.1995,96.5324,96.814,24297.428139789,0
+VOOV.US,D,20180418,000000,96.9464,97.2765,96.7548,96.7548,23031.452187982,0
+VOOV.US,D,20180419,000000,96.6193,96.736,96.1826,96.4849,20545.038987671,0
+VOOV.US,D,20180420,000000,96.649,96.649,95.6638,95.9415,13442.013243683,0
+VOOV.US,D,20180423,000000,96.1529,96.2794,95.7587,96.1441,15432.560563589,0
+VOOV.US,D,20180424,000000,96.5225,96.561,94.9484,95.3763,9527.7087020454,0
+VOOV.US,D,20180425,000000,95.5482,95.7201,94.6885,95.5482,21296.933577753,0
+VOOV.US,D,20180426,000000,95.8071,96.3269,95.5294,96.0086,10135.903383928,0
+VOOV.US,D,20180427,000000,96.1924,96.3664,96.067,96.2695,6957.3018934214,0
+VOOV.US,D,20180430,000000,96.4849,96.4849,95.4247,95.4444,14492.439333191,0
+VOOV.US,D,20180501,000000,95.0808,95.0808,94.1401,95.0808,24485.654780105,0
+VOOV.US,D,20180502,000000,94.9286,95.0145,94.1311,94.1687,10056.969631538,0
+VOOV.US,D,20180503,000000,93.9533,93.9533,92.7457,93.6816,20020.837914102,0
+VOOV.US,D,20180504,000000,93.3762,95.0245,93.3762,94.7478,27403.167705012,0
+VOOV.US,D,20180507,000000,95.0906,95.309,94.7151,94.8525,15014.616464391,0
+VOOV.US,D,20180508,000000,94.8623,94.8811,94.4889,94.8811,10724.870613307,0
+VOOV.US,D,20180509,000000,95.2241,95.817,95.1006,95.6539,24583.815985002,0
+VOOV.US,D,20180510,000000,95.9691,96.7548,95.9691,96.561,11668.027757258,0
+VOOV.US,D,20180511,000000,96.7844,97.0433,96.6777,96.7943,12900.608659977,0
+VOOV.US,D,20180514,000000,97.0917,97.3062,96.8683,97.0235,13600.892719648,0
+VOOV.US,D,20180515,000000,96.6777,96.7458,96.3565,96.5027,13613.036373862,0
+VOOV.US,D,20180516,000000,96.6777,97.1707,96.6777,97.1312,27582.286604668,0
+VOOV.US,D,20180517,000000,97.0334,97.5295,96.9662,97.1016,28529.491633357,0
+VOOV.US,D,20180518,000000,97.1214,97.1214,96.6677,96.736,12179.073205429,0
+VOOV.US,D,20180521,000000,97.2666,97.5206,97.2478,97.3457,10691.475564218,0
+VOOV.US,D,20180522,000000,97.4919,97.8822,97.2093,97.2567,20833.450775253,0
+VOOV.US,D,20180523,000000,96.8683,97.1114,96.571,97.1114,7458.2276297477,0
+VOOV.US,D,20180524,000000,96.9266,97.0137,96.1727,96.7745,45517.45190752,0
+VOOV.US,D,20180525,000000,96.3367,96.4356,96.0571,96.2794,28563.898653631,0
+VOOV.US,D,20180529,000000,95.7201,95.7201,94.3851,94.8811,66983.384673084,0
+VOOV.US,D,20180530,000000,95.4998,96.4849,95.4998,96.3664,9933.509147029,0
+VOOV.US,D,20180531,000000,96.2794,96.2794,95.3377,95.6065,40180.315880479,0
+VOOV.US,D,20180601,000000,96.0768,96.4158,96.0768,96.1826,21681.482627862,0
+VOOV.US,D,20180604,000000,96.4849,96.7844,96.3091,96.3565,26438.759166186,0
+VOOV.US,D,20180605,000000,96.3466,96.4158,96.0768,96.2695,19484.493186318,0
+VOOV.US,D,20180606,000000,96.5324,97.1707,96.394,97.1707,49789.994248469,0
+VOOV.US,D,20180607,000000,97.3645,97.8822,97.3645,97.658,18032.314536564,0
+VOOV.US,D,20180608,000000,97.5295,97.9563,97.5295,97.9563,22328.132214756,0
+VOOV.US,D,20180611,000000,98.0146,98.402,98.0146,98.153,16976.828591132,0
+VOOV.US,D,20180612,000000,98.3101,98.5602,97.8822,98.0937,12772.088319545,0
+VOOV.US,D,20180613,000000,98.0937,98.0937,97.7162,97.7162,12377.419557591,0
+VOOV.US,D,20180614,000000,97.9465,97.9465,97.4425,97.5206,23941.214282846,0
+VOOV.US,D,20180615,000000,97.2191,97.5689,96.9662,97.4722,26219.16141915,0
+VOOV.US,D,20180618,000000,96.986,97.2093,96.8199,97.1609,21105.671023883,0
+VOOV.US,D,20180619,000000,96.394,96.9662,96.2212,96.8871,98465.808222806,0
+VOOV.US,D,20180620,000000,97.1995,97.1995,96.7943,96.897,16272.496646722,0
+VOOV.US,D,20180621,000000,96.7943,96.7943,96.2409,96.2409,12559.5743708,0
+VOOV.US,D,20180622,000000,97.0531,97.2962,96.8299,96.8299,23076.990891285,0
+VOOV.US,D,20180625,000000,96.5907,96.6677,95.4998,96.1924,23225.750655405,0
+VOOV.US,D,20180626,000000,96.2498,96.4257,95.9029,96.1351,8684.7367053589,0
+VOOV.US,D,20180627,000000,96.2991,96.9563,95.6836,95.7102,18138.571510936,0
+VOOV.US,D,20180628,000000,95.6736,96.2794,95.5393,96.0956,10249.244156593,0
+VOOV.US,D,20180629,000000,96.4553,97.0433,96.1441,96.1441,22801.734729101,0
+VOOV.US,D,20180702,000000,95.5779,96.1055,95.4147,96.1055,20709.990290745,0
+VOOV.US,D,20180703,000000,96.3842,96.5996,95.9978,96.0472,28946.423761371,0
+VOOV.US,D,20180705,000000,96.5126,96.5996,96.0571,96.5996,23058.775409963,0
+VOOV.US,D,20180706,000000,96.4158,97.3833,96.4158,97.1707,13929.78335461,0
+VOOV.US,D,20180709,000000,97.5206,98.153,97.5206,98.1431,14759.599725898,0
+VOOV.US,D,20180710,000000,98.3724,98.5502,98.3427,98.5305,37643.304120944,0
+VOOV.US,D,20180711,000000,97.9761,98.0641,97.482,97.6382,28258.283355913,0
+VOOV.US,D,20180712,000000,98.1728,98.1728,97.7647,97.9662,12659.759518066,0
+VOOV.US,D,20180713,000000,97.8437,98.3101,97.7943,98.0246,16639.842186695,0
+VOOV.US,D,20180716,000000,98.0246,98.1431,97.8634,98.1431,9446.7510072856,0
+VOOV.US,D,20180717,000000,98.1233,98.4811,98.0344,98.3101,19801.240167065,0
+VOOV.US,D,20180718,000000,98.3922,98.7084,98.2805,98.6293,19381.272125499,0
+VOOV.US,D,20180719,000000,98.4119,98.5898,98.3003,98.3822,15481.135180446,0
+VOOV.US,D,20180720,000000,98.1826,98.232,97.9662,98.0542,17602.226783152,0
+VOOV.US,D,20180723,000000,98.0048,98.402,97.9761,98.2805,25656.505440569,0
+VOOV.US,D,20180724,000000,98.57,98.9158,98.4811,98.7084,23520.234270094,0
+VOOV.US,D,20180725,000000,98.6391,99.2617,98.4909,99.2123,15179.567767465,0
+VOOV.US,D,20180726,000000,99.4795,99.8839,99.4795,99.6474,17561.747935773,0
+VOOV.US,D,20180727,000000,99.5382,99.7557,99.242,99.4795,12187.168974906,0
+VOOV.US,D,20180730,000000,99.5779,100.023,99.5779,99.7458,27977.967337806,0
+VOOV.US,D,20180731,000000,100.052,100.191,99.8938,100.023,15182.603681019,0
+VOOV.US,D,20180801,000000,99.8551,99.9435,99.3603,99.4299,22068.05562034,0
+VOOV.US,D,20180802,000000,98.8862,99.558,98.8862,99.4984,21708.805849843,0
+VOOV.US,D,20180803,000000,99.4795,100.161,99.4795,100.101,8721.1676680008,0
+VOOV.US,D,20180806,000000,100.191,100.625,100.161,100.408,21727.021331165,0
+VOOV.US,D,20180807,000000,100.645,100.912,100.645,100.764,8910.4062795019,0
+VOOV.US,D,20180808,000000,100.605,100.655,100.477,100.625,12184.133061352,0
+VOOV.US,D,20180809,000000,100.675,100.675,100.23,100.25,32167.528041627,0
+VOOV.US,D,20180810,000000,99.8154,99.864,99.5382,99.6276,12818.638994031,0
+VOOV.US,D,20180813,000000,99.7458,99.7458,98.9751,99.0641,8665.5092528534,0
+VOOV.US,D,20180814,000000,99.3408,99.874,99.3408,99.6961,29751.952824231,0
+VOOV.US,D,20180815,000000,99.2716,99.2716,98.6293,99.0245,18820.640089288,0
+VOOV.US,D,20180816,000000,99.6375,100.349,99.6375,100.151,15239.27406735,0
+VOOV.US,D,20180817,000000,100.043,100.863,100.043,100.774,10441.518681647,0
+VOOV.US,D,20180820,000000,100.882,101.149,100.853,101.13,15559.056961651,0
+VOOV.US,D,20180821,000000,101.188,101.663,101.188,101.396,16083.258035222,0
+VOOV.US,D,20180822,000000,101.208,101.298,101.09,101.12,16408.100785445,0
+VOOV.US,D,20180823,000000,101.07,101.07,100.705,100.774,32185.743522948,0
+VOOV.US,D,20180824,000000,100.971,101.308,100.971,101.198,13772.927821013,0
+VOOV.US,D,20180827,000000,101.466,101.969,101.466,101.811,18192.205983714,0
+VOOV.US,D,20180828,000000,101.999,102.029,101.712,101.772,9369.8411972638,0
+VOOV.US,D,20180829,000000,101.614,102.157,101.614,102.087,21669.338973649,0
+VOOV.US,D,20180830,000000,101.801,101.851,101.298,101.376,13582.677238327,0
+VOOV.US,D,20180831,000000,101.159,101.436,100.991,101.08,13065.559963049,0
+VOOV.US,D,20180904,000000,101.298,101.298,100.952,101.09,39797.790772739,0
+VOOV.US,D,20180905,000000,100.942,101.614,100.942,101.574,41568.74034561,0
+VOOV.US,D,20180906,000000,101.515,101.712,101.09,101.376,16830.09276938,0
+VOOV.US,D,20180907,000000,100.991,101.336,100.882,101.178,11118.527404075,0
+VOOV.US,D,20180910,000000,101.515,101.831,101.346,101.356,20763.624763523,0
+VOOV.US,D,20180911,000000,101.198,101.663,101.198,101.376,25049.322729871,0
+VOOV.US,D,20180912,000000,101.436,101.762,101.436,101.564,19446.038281307,0
+VOOV.US,D,20180913,000000,101.851,101.881,101.564,101.722,41174.071583656,0
+VOOV.US,D,20180914,000000,101.91,101.989,101.742,101.939,14089.674801761,0
+VOOV.US,D,20180917,000000,101.999,102.127,101.801,101.939,35284.399289879,0
+VOOV.US,D,20180918,000000,101.989,102.533,101.871,102.295,14534.94212294,0
+VOOV.US,D,20180919,000000,102.265,102.918,102.265,102.71,16715.740025533,0
+VOOV.US,D,20180920,000000,103.106,103.511,103.056,103.353,37113.031220267,0
+VOOV.US,D,20180921,000000,103.857,103.857,103.442,103.491,18230.660888725,0
+VOOV.US,D,20180924,000000,103.471,103.58,102.661,102.79,32419.508866567,0
+VOOV.US,D,20180925,000000,103.026,103.026,102.315,102.315,12231.695707023,0
+VOOV.US,D,20180926,000000,102.7,102.7,101.841,101.841,45270.530938503,0
+VOOV.US,D,20180927,000000,101.861,102.365,101.742,101.821,13595.832863726,0
+VOOV.US,D,20180928,000000,101.604,102.069,101.584,101.732,18374.360796924,0
+VOOV.US,D,20181001,000000,102.335,102.552,101.939,102.117,26531.86051516,0
+VOOV.US,D,20181002,000000,102.107,102.483,101.959,102.285,19182.925773337,0
+VOOV.US,D,20181003,000000,102.7,102.809,102.227,102.345,19108.039905684,0
+VOOV.US,D,20181004,000000,102.265,102.434,101.772,102.315,31777.919135595,0
+VOOV.US,D,20181005,000000,102.424,102.552,101.772,101.871,40572.960700065,0
+VOOV.US,D,20181008,000000,101.732,102.572,101.732,102.562,9854.5753946382,0
+VOOV.US,D,20181009,000000,102.404,102.562,102.039,102.265,25589.715342392,0
+VOOV.US,D,20181010,000000,102.127,102.127,99.6961,99.6961,41217.58634459,0
+VOOV.US,D,20181011,000000,99.3603,99.4497,97.0137,97.3833,43176.762557777,0
+VOOV.US,D,20181012,000000,98.4119,98.4119,96.7745,97.6876,41214.550431036,0
+VOOV.US,D,20181015,000000,97.6974,98.4218,97.4722,97.5689,45205.764782695,0
+VOOV.US,D,20181016,000000,97.986,99.0542,97.8042,99.0542,25620.074477927,0
+VOOV.US,D,20181017,000000,98.8565,99.4299,98.1431,99.0245,28280.546721971,0
+VOOV.US,D,20181018,000000,98.7775,99.1431,97.902,98.3101,29639.624022752,0
+VOOV.US,D,20181019,000000,98.232,99.0345,98.232,98.32,23860.256588086,0
+VOOV.US,D,20181022,000000,98.5008,98.5008,97.3259,97.3545,17036.534891018,0
+VOOV.US,D,20181023,000000,96.1727,97.2191,95.4998,96.7745,30638.439581851,0
+VOOV.US,D,20181024,000000,96.736,96.7548,94.4513,94.5274,36386.435909797,0
+VOOV.US,D,20181025,000000,94.9484,96.0472,94.7151,95.4247,37317.449399535,0
+VOOV.US,D,20181026,000000,94.4612,94.9197,93.4463,94.055,60828.57592897,0
+VOOV.US,D,20181029,000000,95.0245,95.8071,93.2379,94.2152,55286.009751476,0
+VOOV.US,D,20181030,000000,94.4977,96.0086,94.4977,95.9227,34220.817574973,0
+VOOV.US,D,20181031,000000,96.5126,97.1995,96.2893,96.2893,49956.969493911,0
+VOOV.US,D,20181101,000000,96.7073,97.1895,96.5996,97.1016,110157.11131731,0
+VOOV.US,D,20181102,000000,97.7745,97.8536,96.1924,96.7646,33850.436121447,0
+VOOV.US,D,20181105,000000,97.1707,98.232,97.1707,97.9662,165919.75949668,0
+VOOV.US,D,20181106,000000,97.9761,98.6391,97.9217,98.6293,25615.014622004,0
+VOOV.US,D,20181107,000000,99.321,100.013,98.7578,99.9932,41087.042061789,0
+VOOV.US,D,20181108,000000,99.7061,100.201,99.4795,99.7756,30496.763616021,0
+VOOV.US,D,20181109,000000,99.4795,99.4795,98.7775,99.2123,21587.369307704,0
+VOOV.US,D,20181112,000000,99.1036,99.1234,97.7162,97.8338,44299.038601385,0
+VOOV.US,D,20181113,000000,98.0542,98.6391,97.4425,97.8042,34569.947633624,0
+VOOV.US,D,20181114,000000,98.402,98.4218,96.649,97.1114,37000.702418788,0
+VOOV.US,D,20181115,000000,96.6589,97.8822,96.6589,97.7547,34035.62684821,0
+VOOV.US,D,20181116,000000,97.658,98.4811,97.658,98.2903,34690.37220458,0
+VOOV.US,D,20181119,000000,98.1826,98.4613,97.3062,97.824,34986.879761638,0
+VOOV.US,D,20181120,000000,96.986,97.0433,95.6065,95.8071,67973.092491523,0
+VOOV.US,D,20181121,000000,96.1153,96.6677,96.0186,96.0956,59819.640658025,0
+VOOV.US,D,20181123,000000,95.2992,95.6836,95.148,95.2616,25148.495905951,0
+VOOV.US,D,20181126,000000,96.0383,96.561,96.0383,96.4939,45643.948305582,0
+VOOV.US,D,20181127,000000,96.1727,96.8299,96.1253,96.8041,40381.698146195,0
+VOOV.US,D,20181128,000000,97.0137,98.2903,96.561,98.2903,32970.021190934,0
+VOOV.US,D,20181129,000000,98.0246,98.6194,97.6974,98.1333,38687.658383345,0
+VOOV.US,D,20181130,000000,98.0344,98.7874,98.0344,98.7281,130016.03384189,0
+VOOV.US,D,20181203,000000,99.9236,99.9236,98.8368,99.4895,52070.977298327,0
+VOOV.US,D,20181204,000000,99.3603,99.4497,96.5808,96.7073,56982.073456694,0
+VOOV.US,D,20181206,000000,95.2141,96.0571,93.7547,96.0383,288053.54978252,0
+VOOV.US,D,20181207,000000,96.1253,96.6677,94.1311,94.4335,123232.79099221,0
+VOOV.US,D,20181210,000000,94.3011,94.4977,92.2082,93.9799,102451.96271854,0
+VOOV.US,D,20181211,000000,95.0343,95.2794,93.3574,93.7645,46486.920302268,0
+VOOV.US,D,20181212,000000,94.7388,95.1282,94.064,94.064,52298.670814839,0
+VOOV.US,D,20181213,000000,94.3199,94.4701,93.6055,93.9799,53873.297977917,0
+VOOV.US,D,20181214,000000,93.2082,93.6153,92.3109,92.5323,73304.156691456,0
+VOOV.US,D,20181217,000000,92.3277,92.6726,90.4512,90.9433,198184.43677202,0
+VOOV.US,D,20181218,000000,91.5056,91.7427,89.8722,90.3583,147264.07071046,0
+VOOV.US,D,20181219,000000,90.5688,91.9236,88.8543,89.3128,132760.49969425,0
+VOOV.US,D,20181220,000000,88.8454,89.3217,87.1388,87.9462,174162.26479442,0
+VOOV.US,D,20181221,000000,88.047,89.4709,86.4491,86.5795,228658.93702198,0
+VOOV.US,D,20181224,000000,86.039,86.2268,84.3709,84.3709,154023.02625173,0
+VOOV.US,D,20181226,000000,84.8384,88.1577,83.8285,88.1577,276147.70879691,0
+VOOV.US,D,20181227,000000,86.957,88.8809,85.7465,88.8276,355631.97351209,0
+VOOV.US,D,20181228,000000,89.4037,89.9363,88.4314,88.7159,314558.0870757,0
+VOOV.US,D,20181231,000000,89.303,89.5164,88.5697,89.4798,229052.59381275,0
+VOOV.US,D,20190102,000000,88.3049,90.0638,88.1033,89.8553,202310.24329121,0
+VOOV.US,D,20190103,000000,89.1102,89.2575,87.6527,87.7268,94294.463000307,0
+VOOV.US,D,20190104,000000,88.9462,90.6281,88.9462,90.5145,59822.676571579,0
+VOOV.US,D,20190107,000000,90.6054,91.6785,90.0747,91.1192,108159.48019911,0
+VOOV.US,D,20190108,000000,91.9878,92.0125,91.0629,91.7753,62271.646838063,0
+VOOV.US,D,20190109,000000,92.1627,92.5698,91.6429,92.2635,50114.836998692,0
+VOOV.US,D,20190110,000000,91.7427,92.7181,91.5481,92.6894,57239.114137556,0
+VOOV.US,D,20190111,000000,92.2635,92.803,91.9967,92.6993,63102.475180536,0
+VOOV.US,D,20190114,000000,91.9403,92.6439,91.885,92.393,85188.746282197,0
+VOOV.US,D,20190115,000000,92.383,93.135,92.3376,93.0421,49296.152310435,0
+VOOV.US,D,20190116,000000,93.2833,93.896,93.2833,93.5857,40411.045310545,0
+VOOV.US,D,20190117,000000,93.2181,94.6213,93.2181,94.3199,165045.41639328,0
+VOOV.US,D,20190118,000000,95.0521,95.817,94.8327,95.73,80361.643732143,0
+VOOV.US,D,20190122,000000,95.1282,95.1282,93.8782,94.4138,174532.64624794,0
+VOOV.US,D,20190123,000000,94.8327,95.0521,93.6528,94.5363,36427.926728362,0
+VOOV.US,D,20190124,000000,94.556,94.9484,94.2517,94.7863,76921.953676035,0
+VOOV.US,D,20190125,000000,95.4444,95.9889,95.4444,95.7399,50694.69648741,0
+VOOV.US,D,20190128,000000,94.9197,95.2141,94.5838,95.2141,101172.83114134,0
+VOOV.US,D,20190129,000000,95.3763,95.5679,95.1766,95.319,44181.649943983,0
+VOOV.US,D,20190130,000000,95.8368,96.897,95.4247,96.4652,53059.673145581,0
+VOOV.US,D,20190131,000000,96.3664,97.2093,96.2498,97.0621,61038.05396416,0
+VOOV.US,D,20190201,000000,97.2281,97.6085,96.986,97.2379,46960.522816614,0
+VOOV.US,D,20190204,000000,97.316,97.814,96.9069,97.814,53331.893394211,0
+VOOV.US,D,20190205,000000,97.9662,98.2222,97.6876,98.0739,90645.294909009,0
+VOOV.US,D,20190206,000000,97.9217,98.2122,97.902,98.0838,71184.077059934,0
+VOOV.US,D,20190207,000000,97.6085,97.6184,96.5225,97.1609,32389.149731032,0
+VOOV.US,D,20190208,000000,96.7172,96.8585,96.0867,96.8387,62077.34837064,0
+VOOV.US,D,20190211,000000,97.2281,97.2281,96.8783,97.0917,61272.831278964,0
+VOOV.US,D,20190212,000000,97.7261,98.4317,97.7261,98.3003,44879.910061287,0
+VOOV.US,D,20190213,000000,98.5996,98.9751,98.4613,98.6589,83900.506964332,0
+VOOV.US,D,20190214,000000,98.1629,98.6985,97.8437,98.2805,48163.756554982,0
+VOOV.US,D,20190215,000000,99.0245,99.5282,98.9258,99.5282,57488.059048943,0
+VOOV.US,D,20190219,000000,99.3111,100.033,99.3111,99.716,46489.956215822,0
+VOOV.US,D,20190220,000000,99.7359,100.221,99.6961,100.131,29444.313584144,0
+VOOV.US,D,20190221,000000,99.9932,99.9932,99.2716,99.5878,15903.127164381,0
+VOOV.US,D,20190222,000000,99.7359,99.9932,99.6176,99.9336,29763.08450726,0
+VOOV.US,D,20190225,000000,100.537,100.813,100.151,100.181,45086.352182924,0
+VOOV.US,D,20190226,000000,99.9336,100.319,99.9137,99.9833,47814.62649633,0
+VOOV.US,D,20190227,000000,99.8054,99.9137,99.4895,99.7557,16548.764780091,0
+VOOV.US,D,20190228,000000,99.7061,99.7061,99.2123,99.2617,21220.023767732,0
+VOOV.US,D,20190301,000000,99.9137,100.181,99.4497,99.8452,15232.190269058,0
+VOOV.US,D,20190304,000000,100.221,100.319,98.7281,99.3802,48845.825133333,0
+VOOV.US,D,20190305,000000,99.41,99.4199,98.9653,99.2025,32053.175297779,0
+VOOV.US,D,20190306,000000,99.1135,99.1135,98.4119,98.5107,31814.350098238,0
+VOOV.US,D,20190307,000000,98.32,98.32,97.3743,97.7359,38518.659195535,0
+VOOV.US,D,20190308,000000,97.0334,97.6876,97.0137,97.6678,30876.252810208,0
+VOOV.US,D,20190311,000000,98.1035,99.1135,98.1035,99.074,25681.804720182,0
+VOOV.US,D,20190312,000000,99.3111,99.6176,99.3111,99.3408,22457.664526372,0
+VOOV.US,D,20190313,000000,99.8154,100.389,99.7557,100.023,33955.681124635,0
+VOOV.US,D,20190314,000000,100.161,100.309,99.9932,100.092,26098.736848195,0
+VOOV.US,D,20190315,000000,100.309,100.813,100.279,100.497,55840.569960581,0
+VOOV.US,D,20190318,000000,100.596,101.238,100.596,101.159,27389.000108429,0
+VOOV.US,D,20190319,000000,101.614,101.851,100.705,100.952,24303.499966895,0
+VOOV.US,D,20190320,000000,100.823,100.991,100.072,100.221,29664.923302364,0
+VOOV.US,D,20190321,000000,99.9634,101.416,99.9634,101.198,36849.918712298,0
+VOOV.US,D,20190322,000000,100.714,100.793,99.1728,99.242,850102.34565252,0
+VOOV.US,D,20190325,000000,99.1234,99.4199,98.4514,98.8763,837535.68748343,0
+VOOV.US,D,20190326,000000,99.558,100.023,99.1036,99.568,16584.183771548,0
+VOOV.US,D,20190327,000000,99.5779,99.864,98.7676,99.2617,27607.58588428,0
+VOOV.US,D,20190328,000000,99.4795,99.716,99.0542,99.6474,24740.671518599,0
+VOOV.US,D,20190329,000000,100.25,100.309,99.8253,100.259,29399.786852025,0
+VOOV.US,D,20190401,000000,100.882,101.673,100.882,101.624,35609.242040104,0
+VOOV.US,D,20190402,000000,101.604,101.643,101.248,101.564,35794.432766866,0
+VOOV.US,D,20190403,000000,101.93,102.107,101.466,101.791,29122.506747474,0
+VOOV.US,D,20190404,000000,101.712,102.305,101.712,102.275,31574.512927511,0
+VOOV.US,D,20190405,000000,102.533,102.849,102.493,102.849,32254.557563494,0
+VOOV.US,D,20190408,000000,102.71,103.086,102.631,103.086,13449.097041974,0
+VOOV.US,D,20190409,000000,102.78,102.78,102.107,102.315,13621.132143338,0
+VOOV.US,D,20190410,000000,102.463,102.641,102.197,102.621,27336.377606836,0
+VOOV.US,D,20190411,000000,102.858,102.988,102.483,102.7,17660.921111853,0
+VOOV.US,D,20190412,000000,103.353,103.679,102.997,103.353,15035.867859267,0
+VOOV.US,D,20190415,000000,103.412,103.412,103.066,103.264,17209.581963567,0
+VOOV.US,D,20190416,000000,103.61,103.758,103.284,103.511,54767.880505013,0
+VOOV.US,D,20190417,000000,103.887,103.887,103.382,103.56,27179.522073238,0
+VOOV.US,D,20190418,000000,103.827,103.827,103.353,103.6,21412.298292786,0
+VOOV.US,D,20190422,000000,103.471,103.58,103.333,103.55,21507.423584129,0
+VOOV.US,D,20190423,000000,103.649,104.341,103.56,104.321,31114.066038565,0
+VOOV.US,D,20190424,000000,104.123,104.232,103.935,104.005,22960.614205068,0
+VOOV.US,D,20190425,000000,103.619,103.807,103.194,103.462,26103.796704117,0
+VOOV.US,D,20190426,000000,103.471,104.015,103.372,104.015,13427.8456471,0
+VOOV.US,D,20190429,000000,104.084,104.479,104.084,104.252,47443.233071619,0
+VOOV.US,D,20190430,000000,104.381,104.499,103.649,104.499,25233.501485449,0
+VOOV.US,D,20190501,000000,104.894,105.032,103.985,104.005,23171.104211442,0
+VOOV.US,D,20190502,000000,103.817,104.262,103.254,103.689,14695.845541275,0
+VOOV.US,D,20190503,000000,104.103,104.598,104.103,104.548,14999.436896624,0
+VOOV.US,D,20190506,000000,102.878,104.143,102.73,103.995,42259.916664622,0
+VOOV.US,D,20190507,000000,103.156,103.234,101.673,102.315,34925.149519383,0
+VOOV.US,D,20190508,000000,102.127,102.661,101.969,102.078,24582.804013817,0
+VOOV.US,D,20190509,000000,101.278,102.029,100.655,101.801,31801.194472839,0
+VOOV.US,D,20190510,000000,101.386,102.375,100.309,102.177,68157.271247101,0
+VOOV.US,D,20190513,000000,100.369,100.389,99.2123,99.5978,37490.496472084,0
+VOOV.US,D,20190514,000000,99.9534,101.04,99.9534,100.467,21564.093970461,0
+VOOV.US,D,20190515,000000,99.8154,100.981,99.6176,100.705,29857.197827419,0
+VOOV.US,D,20190516,000000,100.991,101.881,100.991,101.327,24922.826331809,0
+VOOV.US,D,20190517,000000,100.437,101.614,100.161,100.853,30743.684585039,0
+VOOV.US,D,20190520,000000,100.269,100.586,99.9634,100.23,14709.001166673,0
+VOOV.US,D,20190521,000000,100.813,101.386,100.813,101.278,38174.588992805,0
+VOOV.US,D,20190522,000000,100.872,101.02,100.477,100.625,19480.44530158,0
+VOOV.US,D,20190523,000000,99.716,99.716,98.7775,99.4398,26687.704077572,0
+VOOV.US,D,20190524,000000,99.9336,99.9435,99.3901,99.6176,13831.622149714,0
+VOOV.US,D,20190528,000000,99.6763,99.7657,98.3625,98.3625,32981.152873963,0
+VOOV.US,D,20190529,000000,97.7844,97.9761,97.2379,97.8822,18269.115793737,0
+VOOV.US,D,20190530,000000,98.0246,98.3328,97.4029,97.7459,16632.758388403,0
+VOOV.US,D,20190531,000000,96.7548,97.0531,96.5027,96.5027,21316.161030259,0
+VOOV.US,D,20190603,000000,96.6677,97.5107,96.6391,97.2191,52731.794481804,0
+VOOV.US,D,20190604,000000,98.0641,99.4795,98.0641,99.4497,41376.465820555,0
+VOOV.US,D,20190605,000000,99.9435,99.9932,99.3504,99.9733,23933.11851337,0
+VOOV.US,D,20190606,000000,100.141,100.863,99.864,100.586,33837.280496048,0
+VOOV.US,D,20190607,000000,100.962,101.663,100.962,101.318,29594.08531945,0
+VOOV.US,D,20190610,000000,101.93,102.325,101.821,101.841,26572.33936254,0
+VOOV.US,D,20190611,000000,102.523,102.602,101.821,101.979,24364.218237965,0
+VOOV.US,D,20190612,000000,101.881,101.939,101.544,101.594,12780.184089021,0
+VOOV.US,D,20190613,000000,102.009,102.315,101.93,102.285,17456.502932585,0
+VOOV.US,D,20190614,000000,102.137,102.295,101.712,102.097,14187.836006657,0
+VOOV.US,D,20190617,000000,102.127,102.315,101.881,101.881,24137.536692638,0
+VOOV.US,D,20190618,000000,102.394,103.392,102.385,103.096,49794.042133207,0
+VOOV.US,D,20190619,000000,103.204,103.402,103.026,103.194,46357.387990653,0
+VOOV.US,D,20190620,000000,104.163,104.242,103.313,104.123,97808.026952883,0
+VOOV.US,D,20190621,000000,104.055,104.479,103.975,103.995,43383.204679414,0
+VOOV.US,D,20190624,000000,103.945,104.084,103.649,103.719,39627.779613744,0
+VOOV.US,D,20190625,000000,103.748,103.748,103.016,103.026,123948.25461965,0
+VOOV.US,D,20190626,000000,103.313,103.6,103.106,103.106,21486.172189254,0
+VOOV.US,D,20190627,000000,103.343,103.709,103.343,103.659,17334.054419261,0
+VOOV.US,D,20190628,000000,103.935,104.311,103.887,104.281,16934.325801384,0
+VOOV.US,D,20190701,000000,105.467,105.695,104.647,105.132,68274.659904503,0
+VOOV.US,D,20190702,000000,105.132,105.181,104.736,105.151,42913.650049807,0
+VOOV.US,D,20190703,000000,105.497,105.883,105.398,105.863,24363.206266781,0
+VOOV.US,D,20190705,000000,105.586,105.883,105.2,105.883,20545.038987671,0
+VOOV.US,D,20190708,000000,105.448,105.566,105.122,105.339,48384.366273201,0
+VOOV.US,D,20190709,000000,104.914,105.388,104.874,105.339,37964.09898643,0
+VOOV.US,D,20190710,000000,105.645,105.853,105.487,105.527,11812.739636642,0
+VOOV.US,D,20190711,000000,105.903,106.07,105.586,105.903,35957.36012757,0
+VOOV.US,D,20190712,000000,106.149,106.664,106.149,106.664,31131.269548702,0
+VOOV.US,D,20190715,000000,106.792,106.792,106.446,106.564,14787.934919065,0
+VOOV.US,D,20190716,000000,106.624,106.624,106.268,106.386,18635.449362524,0
+VOOV.US,D,20190717,000000,106.337,106.337,105.537,105.537,23826.861538997,0
+VOOV.US,D,20190718,000000,105.438,106.119,105.339,105.932,23728.700334101,0
+VOOV.US,D,20190719,000000,106.199,106.199,105.388,105.388,21311.101174336,0
+VOOV.US,D,20190722,000000,105.586,105.655,105.339,105.576,43005.739427596,0
+VOOV.US,D,20190723,000000,105.941,106.554,105.922,106.554,46149.933897831,0
+VOOV.US,D,20190724,000000,106.406,107.157,106.406,107.157,30013.041389832,0
+VOOV.US,D,20190725,000000,107.098,107.098,106.466,106.624,30603.020590393,0
+VOOV.US,D,20190726,000000,106.742,107.256,106.624,107.167,22435.401160313,0
+VOOV.US,D,20190729,000000,107.197,107.335,107.098,107.177,14207.063459163,0
+VOOV.US,D,20190730,000000,106.584,107.068,106.564,107.038,14358.859136837,0
+VOOV.US,D,20190731,000000,107.157,107.355,105.517,106.1,34919.077692276,0
+VOOV.US,D,20190801,000000,106.149,106.999,104.588,104.736,45811.935522209,0
+VOOV.US,D,20190802,000000,104.42,104.46,103.372,103.965,76655.805254513,0
+VOOV.US,D,20190805,000000,102.483,102.483,100.201,100.872,98797.734771322,0
+VOOV.US,D,20190806,000000,101.574,102.127,100.754,102.019,59875.299073172,0
+VOOV.US,D,20190807,000000,100.942,102.255,99.9733,101.959,115011.53708934,0
+VOOV.US,D,20190808,000000,102.483,103.817,102.404,103.709,33814.005158805,0
+VOOV.US,D,20190809,000000,103.432,103.55,102.434,103.146,64538.462291338,0
+VOOV.US,D,20190812,000000,102.434,102.582,101.544,101.811,248718.2298411,0
+VOOV.US,D,20190813,000000,101.9,104.103,101.643,103.304,37784.980086774,0
+VOOV.US,D,20190814,000000,101.712,101.811,100.201,100.201,53465.473590565,0
+VOOV.US,D,20190815,000000,100.645,100.803,99.5878,100.299,40406.997425807,0
+VOOV.US,D,20190816,000000,100.952,102.207,100.952,102.009,23954.369908244,0
+VOOV.US,D,20190819,000000,103.294,103.462,103.146,103.274,10828.091674125,0
+VOOV.US,D,20190820,000000,103.146,103.184,102.345,102.345,61694.8232629,0
+VOOV.US,D,20190821,000000,103.264,103.264,103.046,103.174,12706.310192552,0
+VOOV.US,D,20190822,000000,103.491,103.689,102.78,103.274,19476.397416842,0
+VOOV.US,D,20190823,000000,102.72,103.156,100.003,100.487,62338.43693624,0
+VOOV.US,D,20190826,000000,101.346,101.505,100.971,101.386,40505.158630703,0
+VOOV.US,D,20190827,000000,102.029,102.127,100.665,100.833,23587.024368272,0
+VOOV.US,D,20190828,000000,100.685,101.821,100.557,101.752,34493.037823603,0
+VOOV.US,D,20190829,000000,102.71,103.294,102.434,103.106,16022.539764152,0
+VOOV.US,D,20190830,000000,103.807,103.877,103.146,103.343,15378.92609081,0
+VOOV.US,D,20190903,000000,102.651,102.819,102.078,102.691,25680.792748997,0
+VOOV.US,D,20190904,000000,103.541,104.025,103.471,103.965,17353.281871766,0
+VOOV.US,D,20190905,000000,104.934,105.863,104.934,105.29,52789.47683932,0
+VOOV.US,D,20190906,000000,105.566,105.725,105.369,105.566,25785.025781,0
+VOOV.US,D,20190909,000000,106.001,106.554,105.991,106.486,36829.679288608,0
+VOOV.US,D,20190910,000000,106.396,107.068,106.367,107.068,49487.414864304,0
+VOOV.US,D,20190911,000000,107.276,108.017,106.86,107.997,98635.819381802,0
+VOOV.US,D,20190912,000000,108.155,108.57,107.711,108.165,118146.62381892,0
+VOOV.US,D,20190913,000000,108.362,108.55,108.126,108.234,95485.553084461,0
+VOOV.US,D,20190916,000000,107.869,108.066,107.701,107.987,43203.073808573,0
+VOOV.US,D,20190917,000000,107.859,108.096,107.563,108.096,46175.233177444,0
+VOOV.US,D,20190918,000000,107.879,108.126,107.315,108.116,35791.396853313,0
+VOOV.US,D,20190919,000000,108.234,108.382,107.799,107.889,19050.357548168,0
+VOOV.US,D,20190920,000000,108.185,108.294,107.365,107.375,65551.44544702,0
+VOOV.US,D,20190923,000000,107.048,107.76,106.98,107.513,20088.639983463,0
+VOOV.US,D,20190924,000000,107.889,107.938,106.495,106.712,73002.589278477,0
+VOOV.US,D,20190925,000000,106.782,107.443,106.524,107.325,63848.297943511,0
+VOOV.US,D,20190926,000000,107.375,107.375,106.584,106.9,19151.554666618,0
+VOOV.US,D,20190927,000000,107.345,107.405,106.288,106.742,29245.967231982,0
+VOOV.US,D,20190930,000000,106.96,107.483,106.96,107.286,35463.518189536,0
+VOOV.US,D,20191001,000000,107.701,107.839,105.813,105.843,126379.00940481,0
+VOOV.US,D,20191002,000000,105.309,105.309,103.61,103.887,49657.4260233,0
+VOOV.US,D,20191003,000000,103.827,104.39,102.651,104.381,65285.297025498,0
+VOOV.US,D,20191004,000000,104.914,106.07,104.914,106.051,17646.753515271,0
+VOOV.US,D,20191007,000000,105.783,106.416,105.517,105.586,25013.903738413,0
+VOOV.US,D,20191008,000000,104.756,104.964,103.945,104.015,87058.869031149,0
+VOOV.US,D,20191009,000000,104.706,105.102,104.46,104.826,63715.729718341,0
+VOOV.US,D,20191010,000000,104.796,105.981,104.796,105.685,30269.070099509,0
+VOOV.US,D,20191011,000000,106.792,107.889,106.792,107.019,86083.328809293,0
+VOOV.US,D,20191014,000000,106.89,107.098,106.712,107.019,57938.386226045,0
+VOOV.US,D,20191015,000000,107.414,108.362,107.305,108.047,20032.981568315,0
+VOOV.US,D,20191016,000000,107.889,108.136,107.731,107.779,33809.957274067,0
+VOOV.US,D,20191017,000000,108.224,108.432,107.918,108.145,28921.124481759,0
+VOOV.US,D,20191018,000000,107.799,108.412,107.799,108.224,16915.098348878,0
+VOOV.US,D,20191021,000000,108.708,109.064,108.708,109.035,23064.84723707,0
+VOOV.US,D,20191022,000000,109.223,109.885,109.074,109.272,37478.352817871,0
+VOOV.US,D,20191023,000000,109.173,109.667,109.074,109.667,40655.942337193,0
+VOOV.US,D,20191024,000000,109.865,109.865,109.143,109.439,50205.914405297,0
+VOOV.US,D,20191025,000000,109.449,110.162,109.449,110.023,35677.044109465,0
+VOOV.US,D,20191028,000000,110.448,110.823,110.448,110.498,26535.908399897,0
+VOOV.US,D,20191029,000000,110.28,110.715,110.27,110.408,23936.154426923,0
+VOOV.US,D,20191030,000000,110.498,110.536,109.855,110.378,165021.12908484,0
+VOOV.US,D,20191031,000000,110.408,110.408,109.459,110.132,27517.52044886,0
+VOOV.US,D,20191101,000000,110.843,111.594,110.468,111.594,29473.660748494,0
+VOOV.US,D,20191104,000000,112.316,112.444,112.178,112.375,35071.885341135,0
+VOOV.US,D,20191105,000000,112.562,112.839,112.375,112.572,63012.409745115,0
+VOOV.US,D,20191106,000000,112.572,112.632,112.216,112.632,56311.136561372,0
+VOOV.US,D,20191107,000000,113.264,113.491,112.938,113.097,57868.560214314,0
+VOOV.US,D,20191108,000000,113.027,113.383,112.632,113.383,47842.961689495,0
+VOOV.US,D,20191111,000000,112.919,113.185,112.819,113.106,27838.315314346,0
+VOOV.US,D,20191112,000000,113.254,113.541,112.977,113.195,27539.783814919,0
+VOOV.US,D,20191113,000000,112.711,113.373,112.474,113.185,40787.498591178,0
+VOOV.US,D,20191114,000000,113.087,113.462,112.809,113.225,29062.800447588,0
+VOOV.US,D,20191115,000000,113.828,114.016,113.501,114.016,26135.167810836,0
+VOOV.US,D,20191118,000000,113.936,114.262,113.866,114.222,29695.282437899,0
+VOOV.US,D,20191119,000000,114.381,114.381,113.6,113.778,64904.795860126,0
+VOOV.US,D,20191120,000000,113.531,113.6,112.651,113.284,39062.08772161,0
+VOOV.US,D,20191121,000000,113.442,113.442,112.938,113.245,36809.439864918,0
+VOOV.US,D,20191122,000000,113.521,113.866,113.323,113.57,30951.138677861,0
+VOOV.US,D,20191125,000000,113.946,114.391,113.946,114.371,67162.503572741,0
+VOOV.US,D,20191126,000000,114.47,114.47,114.154,114.361,33225.037929427,0
+VOOV.US,D,20191127,000000,114.608,114.805,114.401,114.795,43418.623670872,0
+VOOV.US,D,20191129,000000,114.549,114.637,114.341,114.43,8555.2043937432,0
+VOOV.US,D,20191202,000000,114.46,114.46,113.541,113.57,59171.979099946,0
+VOOV.US,D,20191203,000000,112.384,112.513,111.782,112.464,53326.833538288,0
+VOOV.US,D,20191204,000000,113.017,113.63,112.929,113.432,38954.818776053,0
+VOOV.US,D,20191205,000000,113.63,113.768,113.294,113.64,60602.906354826,0
+VOOV.US,D,20191206,000000,114.529,115.102,114.529,114.885,163300.7780712,0
+VOOV.US,D,20191209,000000,114.687,114.944,114.47,114.47,34626.618019956,0
+VOOV.US,D,20191210,000000,114.569,114.795,114.144,114.41,21164.365352584,0
+VOOV.US,D,20191211,000000,114.569,114.885,114.519,114.767,39884.820294606,0
+VOOV.US,D,20191212,000000,114.697,116.268,114.697,116.1,122666.08712888,0
+VOOV.US,D,20191213,000000,116.1,116.653,115.546,115.932,71100.083451621,0
+VOOV.US,D,20191216,000000,116.753,117.158,116.575,116.831,73525.778380861,0
+VOOV.US,D,20191217,000000,117.049,117.187,116.871,116.94,38257.570629934,0
+VOOV.US,D,20191218,000000,117.069,117.108,116.831,116.901,26150.347378604,0
+VOOV.US,D,20191219,000000,117.049,117.227,116.96,117.138,64387.678584848,0
+VOOV.US,D,20191220,000000,117.701,117.997,117.612,117.632,37428.76622983,0
+VOOV.US,D,20191223,000000,117.958,117.958,117.672,117.74,41772.146553695,0
+VOOV.US,D,20191224,000000,117.928,117.928,117.642,117.682,33845.376265524,0
+VOOV.US,D,20191226,000000,117.938,118.037,117.72,117.928,42180.982912231,0
+VOOV.US,D,20191227,000000,118.235,118.274,117.908,117.988,24993.664314723,0
+VOOV.US,D,20191230,000000,118.096,118.096,117.384,117.424,31117.101952119,0
+VOOV.US,D,20191231,000000,117.346,117.928,117.217,117.899,35859.198922674,0
+VOOV.US,D,20200102,000000,118.313,118.403,117.72,118.265,148391.40661,0
+VOOV.US,D,20200103,000000,117.256,117.74,117.128,117.484,100274.2007295,0
+VOOV.US,D,20200106,000000,116.792,117.691,116.792,117.642,73302.132749088,0
+VOOV.US,D,20200107,000000,117.434,117.434,117.019,117.207,46075.048030178,0
+VOOV.US,D,20200108,000000,117.276,118.067,117.187,117.542,68383.952792429,0
+VOOV.US,D,20200109,000000,118.077,118.116,117.711,118.077,52387.724279075,0
+VOOV.US,D,20200110,000000,118.274,118.274,117.552,117.682,53409.815175418,0
+VOOV.US,D,20200113,000000,117.869,118.057,117.592,118.037,107022.02458773,0
+VOOV.US,D,20200114,000000,117.997,118.461,117.908,118.155,52637.681161646,0
+VOOV.US,D,20200115,000000,118.106,118.679,118.067,118.373,71281.226293646,0
+VOOV.US,D,20200116,000000,118.827,119.232,118.709,119.232,86380.848337536,0
+VOOV.US,D,20200117,000000,119.342,119.45,119.232,119.4,40133.765205993,0
+VOOV.US,D,20200121,000000,119.055,119.232,118.788,118.867,48338.827569899,0
+VOOV.US,D,20200122,000000,119.242,119.332,118.907,118.976,55417.56600546,0
+VOOV.US,D,20200123,000000,118.639,118.986,118.067,118.986,46559.782227553,0
+VOOV.US,D,20200124,000000,119.104,119.262,117.276,117.82,61506.596622583,0
+VOOV.US,D,20200127,000000,116.08,116.673,115.912,116.13,76123.508411468,0
+VOOV.US,D,20200128,000000,116.605,117.296,116.605,116.93,92403.088856481,0
+VOOV.US,D,20200129,000000,117.306,117.306,116.387,116.387,22989.961369418,0
+VOOV.US,D,20200130,000000,115.586,116.871,115.389,116.763,182556.56576982,0
+VOOV.US,D,20200131,000000,116.258,116.258,114.371,114.757,86785.636811335,0
+VOOV.US,D,20200203,000000,115.339,116.002,115.033,115.122,99331.043585552,0
+VOOV.US,D,20200204,000000,116.456,116.96,116.456,116.456,39191.620033226,0
+VOOV.US,D,20200205,000000,117.514,118.669,117.514,118.571,38424.545875376,0
+VOOV.US,D,20200206,000000,119.084,119.084,118.471,118.669,35654.780743406,0
+VOOV.US,D,20200207,000000,118.323,118.373,117.83,117.988,40445.452330817,0
+VOOV.US,D,20200210,000000,117.74,118.225,117.424,118.225,30376.339045066,0
+VOOV.US,D,20200211,000000,118.768,119.144,118.699,118.768,29311.745358975,0
+VOOV.US,D,20200212,000000,119.282,119.588,119.144,119.42,27075.289041235,0
+VOOV.US,D,20200213,000000,118.916,119.43,118.659,119.154,26636.093547163,0
+VOOV.US,D,20200214,000000,119.232,119.242,118.729,119.144,34005.267712675,0
+VOOV.US,D,20200218,000000,118.956,118.996,118.155,118.639,36925.816551135,0
+VOOV.US,D,20200219,000000,119.005,119.203,118.827,118.986,34163.135217457,0
+VOOV.US,D,20200220,000000,118.808,119.193,117.988,118.966,39281.685468645,0
+VOOV.US,D,20200221,000000,118.481,118.481,118.096,118.323,28416.150860694,0
+VOOV.US,D,20200224,000000,115.398,115.922,114.42,114.785,85124.992097574,0
+VOOV.US,D,20200225,000000,115.073,115.092,110.804,111.209,138813.09934872,0
+VOOV.US,D,20200226,000000,111.663,112.474,110.052,110.082,134897.78283591,0
+VOOV.US,D,20200227,000000,108.382,109.469,105.408,105.408,213736.40993538,0
+VOOV.US,D,20200228,000000,102.503,104.045,100.932,104.045,314369.86043538,0
+VOOV.US,D,20200302,000000,104.331,108.442,103.333,108.432,161031.93867556,0
+VOOV.US,D,20200303,000000,108.65,110.013,104.667,105.635,263722.72659364,0
+VOOV.US,D,20200304,000000,107.77,109.974,106.772,109.964,104862.47808001,0
+VOOV.US,D,20200305,000000,107.058,108.037,105.418,106.357,159658.69377819,0
+VOOV.US,D,20200306,000000,103.146,104.854,102.207,104.548,251089.27832637,0
+VOOV.US,D,20200309,000000,96.1628,99.0542,94.9197,95.9613,380069.05367533,0
+VOOV.US,D,20200310,000000,99.4795,100.309,95.2794,100.141,170561.67131997,0
+VOOV.US,D,20200311,000000,97.5789,97.9465,94.1786,95.2527,464138.55982748,0
+VOOV.US,D,20200312,000000,88.6626,91.5086,85.5084,85.6645,496843.44456807,0
+VOOV.US,D,20200313,000000,90.8168,93.4227,86.294,93.4227,303866.61151148,0
+VOOV.US,D,20200316,000000,84.12,88.6438,82.2612,83.2326,410365.44699683,0
+VOOV.US,D,20200317,000000,84.4036,88.0964,81.7049,86.9906,223378.47138128,0
+VOOV.US,D,20200318,000000,82.3541,84.7257,78.3412,81.5547,199571.84926596,0
+VOOV.US,D,20200319,000000,81.4855,83.7791,79.2108,82.1278,338299.9430352,0
+VOOV.US,D,20200320,000000,83.0537,83.1743,78.1534,78.3026,230012.95446684,0
+VOOV.US,D,20200323,000000,77.8975,77.8975,73.9418,74.8756,257293.67365853,0
+VOOV.US,D,20200324,000000,79.2384,82.6268,78.9193,82.4954,284922.51093768,0
+VOOV.US,D,20200325,000000,83.3077,87.3977,81.2128,84.2159,300768.96771573,0
+VOOV.US,D,20200326,000000,85.0647,90.0886,85.0647,89.6932,249891.10444393,0
+VOOV.US,D,20200327,000000,86.9452,89.294,85.8868,87.0953,169185.39050906,0
+VOOV.US,D,20200330,000000,87.6359,89.8148,86.6991,89.6171,354213.18991142,0
+VOOV.US,D,20200331,000000,89.2485,89.7851,87.5094,88.1072,224364.13131497,0
+VOOV.US,D,20200401,000000,84.5172,85.4619,83.1565,84.0153,141923.89876987,0
+VOOV.US,D,20200402,000000,83.5636,86.2624,83.5241,86.0766,162557.99122178,0
+VOOV.US,D,20200403,000000,85.868,86.4718,83.7989,84.782,95714.258572157,0
+VOOV.US,D,20200406,000000,87.9749,90.7021,87.6705,89.9383,116834.09719262,0
+VOOV.US,D,20200407,000000,93.0175,93.6113,90.3623,90.3623,195046.3141289,0
+VOOV.US,D,20200408,000000,91.3732,94.4889,90.6745,94.1213,149049.18787992,0
+VOOV.US,D,20200409,000000,95.6934,97.3743,95.2616,96.0956,183373.22651571,0
+VOOV.US,D,20200413,000000,95.9889,95.9889,93.3465,94.3663,207170.74089036,0
+VOOV.US,D,20200414,000000,96.0867,96.814,95.2616,96.3367,231575.43797571,0
+VOOV.US,D,20200415,000000,93.9611,94.1499,92.8327,93.6786,170257.06799344,0
+VOOV.US,D,20200416,000000,93.8179,93.8179,92.5243,93.5817,102985.27153277,0
+VOOV.US,D,20200417,000000,96.1351,97.1707,95.2438,96.9959,89289.253521782,0
+VOOV.US,D,20200420,000000,95.1964,96.5996,94.7388,94.9009,129113.35554532,0
+VOOV.US,D,20200421,000000,92.8455,93.8366,92.1755,92.392,162175.46611404,0
+VOOV.US,D,20200422,000000,94.0066,94.3011,93.4127,93.809,192299.82433417,0
+VOOV.US,D,20200423,000000,94.2339,95.4533,93.8376,93.8663,87072.024656547,0
+VOOV.US,D,20200424,000000,94.4048,95.3951,93.641,95.1194,78515.808291619,0
+VOOV.US,D,20200427,000000,95.817,97.4622,95.7487,97.1312,105603.24098707,0
+VOOV.US,D,20200428,000000,98.7182,98.9258,97.151,97.4524,110281.58377301,0
+VOOV.US,D,20200429,000000,99.3309,100.111,98.6985,99.4299,65119.33375124,0
+VOOV.US,D,20200430,000000,98.4514,98.4514,96.9662,97.4029,103627.87323493,0
+VOOV.US,D,20200501,000000,95.9128,95.9315,94.2813,94.6983,75133.800593028,0
+VOOV.US,D,20200504,000000,93.7902,94.6213,93.2191,94.5838,55103.854938266,0
+VOOV.US,D,20200505,000000,95.6243,96.2024,95.0521,95.0808,304450.51888494,0
+VOOV.US,D,20200506,000000,95.6342,95.6342,93.5432,93.5432,46258.214814572,0
+VOOV.US,D,20200507,000000,94.8051,95.5581,94.3287,94.5077,74093.494215364,0
+VOOV.US,D,20200508,000000,95.7883,96.6095,95.5867,96.5512,146533.42751526,0
+VOOV.US,D,20200511,000000,95.7972,96.3842,95.1766,95.8545,41302.591924088,0
+VOOV.US,D,20200512,000000,96.3269,96.4939,93.9039,93.9039,88903.692500488,0
+VOOV.US,D,20200513,000000,93.724,93.724,91.2101,91.8445,81376.650830195,0
+VOOV.US,D,20200514,000000,90.8257,93.0353,89.8484,93.0353,57809.865885613,0
+VOOV.US,D,20200515,000000,92.4967,93.2714,92.0234,93.1874,43237.480828847,0
+VOOV.US,D,20200518,000000,95.8368,97.5008,95.8368,96.9168,139335.27647993,0
+VOOV.US,D,20200519,000000,96.7172,96.736,95.3673,95.3673,62739.177525301,0
+VOOV.US,D,20200520,000000,96.6974,97.2379,96.4356,96.814,73130.097647723,0
+VOOV.US,D,20200521,000000,96.6391,96.9563,95.8456,96.2122,47532.286535855,0
+VOOV.US,D,20200522,000000,96.1351,96.5324,95.4444,96.2597,69128.763584219,0
+VOOV.US,D,20200526,000000,98.6886,99.3901,98.4811,98.5799,86185.537898927,0
+VOOV.US,D,20200527,000000,100.467,100.912,99.0443,100.863,92422.316308987,0
+VOOV.US,D,20200528,000000,101.821,101.821,100.25,100.408,83951.105523557,0
+VOOV.US,D,20200529,000000,99.9336,100.635,98.9158,100.497,105352.27213331,0
+VOOV.US,D,20200601,000000,100.24,101.09,100.013,100.783,51243.184869407,0
+VOOV.US,D,20200602,000000,101.198,101.762,101.12,101.762,48963.213790735,0
+VOOV.US,D,20200603,000000,102.878,104.103,102.582,103.847,91891.031437125,0
+VOOV.US,D,20200604,000000,103.412,104.291,103.224,104.203,60801.252706988,0
+VOOV.US,D,20200605,000000,107.533,108.452,107.029,107.434,155132.14666994,0
+VOOV.US,D,20200608,000000,108.362,109.381,108.047,109.381,211390.66072972,0
+VOOV.US,D,20200609,000000,108.037,108.037,106.97,107.395,69636.773118838,0
+VOOV.US,D,20200610,000000,107.325,107.325,105.102,105.102,88415.92238956,0
+VOOV.US,D,20200611,000000,101.732,102.325,98.0739,98.2607,176516.10976956,0
+VOOV.US,D,20200612,000000,101.198,101.318,97.9958,99.9137,210622.57460069,0
+VOOV.US,D,20200615,000000,97.4326,101.05,96.9464,100.714,93797.585148719,0
+VOOV.US,D,20200616,000000,103.975,103.975,100.902,102.434,131627.09196761,0
+VOOV.US,D,20200617,000000,102.78,102.78,101.198,101.366,138392.11933598,0
+VOOV.US,D,20200618,000000,100.675,101.643,100.437,101.386,96083.628054498,0
+VOOV.US,D,20200619,000000,102.948,102.948,100.181,100.586,126671.46907712,0
+VOOV.US,D,20200622,000000,100.299,100.724,99.5878,100.487,103646.08871625,0
+VOOV.US,D,20200623,000000,101.446,101.594,100.596,100.615,91160.388241917,0
+VOOV.US,D,20200624,000000,99.7657,99.7657,97.1312,97.8338,92588.279583244,0
+VOOV.US,D,20200625,000000,97.4524,98.9356,97.0433,98.7973,213601.81776785,0
+VOOV.US,D,20200626,000000,98.3003,98.3003,96.2991,96.7261,130292.30197526,0
+VOOV.US,D,20200629,000000,97.5107,98.3526,96.9266,98.3526,84535.012897012,0
+VOOV.US,D,20200630,000000,98.2508,99.9733,98.2024,99.4795,109747.26298759,0
+VOOV.US,D,20200701,000000,99.8352,100.427,99.2222,99.4795,86568.063006668,0
+VOOV.US,D,20200702,000000,100.793,101.298,99.7061,99.9236,58871.423658151,0
+VOOV.US,D,20200706,000000,101.356,101.495,100.467,100.902,96871.953607222,0
+VOOV.US,D,20200707,000000,100.023,100.201,99.4001,99.4497,58637.658314532,0
+VOOV.US,D,20200708,000000,99.716,100.033,98.9455,99.7756,61014.778626918,0
+VOOV.US,D,20200709,000000,99.6961,99.6961,97.3545,98.1926,98997.093094667,0
+VOOV.US,D,20200710,000000,98.1431,99.9833,98.1431,99.864,77303.466812592,0
+VOOV.US,D,20200713,000000,100.635,101.505,99.874,100.082,131136.28594313,0
+VOOV.US,D,20200714,000000,99.7259,101.702,99.4299,101.633,140183.30833254,0
+VOOV.US,D,20200715,000000,102.978,103.244,102.424,103.056,179260.57562192,0
+VOOV.US,D,20200716,000000,102.513,103.462,102.305,103.066,69388.840178636,0
+VOOV.US,D,20200717,000000,103.402,103.531,102.988,103.333,105516.2114652,0
+VOOV.US,D,20200720,000000,103.106,103.106,102.385,102.562,68057.086099836,0
+VOOV.US,D,20200721,000000,103.234,104.242,103.234,103.728,79250.499371565,0
+VOOV.US,D,20200722,000000,103.511,104.39,103.343,104.341,52847.159196836,0
+VOOV.US,D,20200723,000000,104.351,104.904,103.817,104.301,69211.745221349,0
+VOOV.US,D,20200724,000000,104.045,104.301,103.184,103.452,74774.550822532,0
+VOOV.US,D,20200727,000000,103.442,103.55,102.819,103.501,42227.533586719,0
+VOOV.US,D,20200728,000000,103.333,103.935,103.234,103.471,34190.458439438,0
+VOOV.US,D,20200729,000000,103.59,104.766,103.531,104.558,35417.979486234,0
+VOOV.US,D,20200730,000000,103.491,103.659,102.483,103.432,56483.171662737,0
+VOOV.US,D,20200731,000000,103.194,103.194,101.841,103.194,37758.668835976,0
+VOOV.US,D,20200803,000000,103.6,103.738,103.006,103.462,47087.019214676,0
+VOOV.US,D,20200804,000000,103.333,104.103,103.333,104.103,50093.585603818,0
+VOOV.US,D,20200805,000000,104.716,104.874,104.43,104.628,43905.381810615,0
+VOOV.US,D,20200806,000000,104.479,104.756,104.183,104.677,24868.179887846,0
+VOOV.US,D,20200807,000000,104.469,105.893,104.371,105.893,57737.003960329,0
+VOOV.US,D,20200810,000000,106.119,106.9,106.09,106.9,93206.593976972,0
+VOOV.US,D,20200811,000000,107.997,108.412,106.416,106.604,101959.13275169,0
+VOOV.US,D,20200812,000000,107.583,107.77,107.068,107.424,47908.739816488,0
+VOOV.US,D,20200813,000000,106.742,106.989,106.317,106.524,47855.10534371,0
+VOOV.US,D,20200814,000000,106.248,107.098,105.971,106.831,46215.712024824,0
+VOOV.US,D,20200817,000000,106.999,106.999,106.446,106.604,43495.533480894,0
+VOOV.US,D,20200818,000000,106.654,106.654,106.041,106.209,54548.282757978,0
+VOOV.US,D,20200819,000000,106.386,106.624,105.537,105.725,104412.15090292,0
+VOOV.US,D,20200820,000000,105.102,105.418,104.894,105.191,45090.400067662,0
+VOOV.US,D,20200821,000000,105.072,105.24,104.706,105.181,53798.412110264,0
+VOOV.US,D,20200824,000000,105.665,106.614,105.349,106.614,53226.648391023,0
+VOOV.US,D,20200825,000000,106.91,106.91,106.041,106.426,55077.543687469,0
+VOOV.US,D,20200826,000000,106.337,106.386,105.695,106.199,33341.414615644,0
+VOOV.US,D,20200827,000000,106.307,107.286,106.307,106.989,115057.07579265,0
+VOOV.US,D,20200828,000000,107.365,107.721,106.762,107.701,36041.353735884,0
+VOOV.US,D,20200831,000000,107.553,107.553,106.792,106.822,42668.753023159,0
+VOOV.US,D,20200901,000000,106.624,106.712,106.317,106.702,72529.998735316,0
+VOOV.US,D,20200902,000000,107.088,108.975,106.822,108.66,64859.257156823,0
+VOOV.US,D,20200903,000000,108.867,109.588,105.961,106.702,121673.34339689,0
+VOOV.US,D,20200904,000000,107.483,107.731,105.29,106.574,233267.45379618,0
+VOOV.US,D,20200908,000000,105.981,105.981,104.45,104.677,77214.413348355,0
+VOOV.US,D,20200909,000000,105.547,106.644,105.428,105.863,59777.137868276,0
+VOOV.US,D,20200910,000000,106.07,106.357,104.143,104.311,94197.313766596,0
+VOOV.US,D,20200911,000000,104.756,105.25,104.163,104.835,90242.530377578,0
+VOOV.US,D,20200914,000000,105.635,106.712,105.537,106.278,58855.232119199,0
+VOOV.US,D,20200915,000000,106.712,106.88,105.922,106.139,53592.981959812,0
+VOOV.US,D,20200916,000000,106.604,107.799,106.406,106.802,75914.030376276,0
+VOOV.US,D,20200917,000000,105.705,106.614,105.329,106.327,95772.952900858,0
+VOOV.US,D,20200918,000000,106.495,106.495,105.082,105.517,47223.635324583,0
+VOOV.US,D,20200921,000000,104.005,104.005,101.871,103.096,135036.42288818,0
+VOOV.US,D,20200922,000000,103.174,103.659,102.572,103.136,48969.285617842,0
+VOOV.US,D,20200923,000000,103.402,103.728,101.238,101.238,48948.034222967,0
+VOOV.US,D,20200924,000000,101.02,102.207,100.25,101.416,76100.233074224,0
+VOOV.US,D,20200925,000000,100.912,102.7,100.783,102.493,51402.064345374,0
+VOOV.US,D,20200928,000000,103.699,104.608,103.699,104.065,26439.77113737,0
+VOOV.US,D,20200929,000000,104.075,104.075,103.016,103.264,29309.721416606,0
+VOOV.US,D,20200930,000000,103.649,105.142,103.649,104.281,47011.121375839,0
+VOOV.US,D,20201001,000000,104.667,104.954,103.689,104.272,39526.582495294,0
+VOOV.US,D,20201002,000000,102.8,105.082,102.8,104.618,37922.608167865,0
+VOOV.US,D,20201005,000000,105.28,106.258,105.28,106.09,30344.967938346,0
+VOOV.US,D,20201006,000000,106.524,107.226,105.082,105.161,60747.61823421,0
+VOOV.US,D,20201007,000000,105.961,107.157,105.961,106.772,39371.750904066,0
+VOOV.US,D,20201008,000000,107.424,108.175,107.424,108.116,56992.193168539,0
+VOOV.US,D,20201009,000000,108.728,108.956,108.086,108.422,78995.482633071,0
+VOOV.US,D,20201012,000000,108.64,109.401,108.53,109.104,80614.636528268,0
+VOOV.US,D,20201013,000000,108.827,108.837,107.799,107.997,37170.713577783,0
+VOOV.US,D,20201014,000000,108.056,108.482,107.385,107.513,31346.819410999,0
+VOOV.US,D,20201015,000000,106.495,107.829,106.327,107.76,42468.382728628,0
+VOOV.US,D,20201016,000000,108.027,108.59,108.027,108.126,35953.312242833,0
+VOOV.US,D,20201019,000000,108.382,108.482,106.505,106.664,45845.330571298,0
+VOOV.US,D,20201020,000000,107.157,108.047,106.88,107.029,130240.69144485,0
+VOOV.US,D,20201021,000000,106.9,107.355,106.673,106.673,39547.833890168,0
+VOOV.US,D,20201022,000000,106.782,108.204,106.782,108.066,48263.941702247,0
+VOOV.US,D,20201023,000000,108.52,108.669,107.701,108.274,61517.728305612,0
+VOOV.US,D,20201026,000000,107.098,107.098,105.25,106.189,99247.049977239,0
+VOOV.US,D,20201027,000000,106.129,106.129,104.894,104.894,44398.211777466,0
+VOOV.US,D,20201028,000000,103.076,103.639,101.693,101.811,99293.600651726,0
+VOOV.US,D,20201029,000000,101.554,103.174,100.783,102.375,64659.898833478,0
+VOOV.US,D,20201030,000000,101.791,102.375,100.991,102.375,101435.94364931,0
+VOOV.US,D,20201102,000000,103.709,104.42,102.938,104.311,89220.439481236,0
+VOOV.US,D,20201103,000000,105.605,106.742,105.605,106.169,85162.4350314,0
+VOOV.US,D,20201104,000000,106.505,108.294,105.853,106.495,65790.270646561,0
+VOOV.US,D,20201105,000000,107.819,108.808,107.671,108.047,316276.41414698,0
+VOOV.US,D,20201106,000000,108.145,108.392,107.395,107.563,46557.758285183,0
+VOOV.US,D,20201109,000000,113.472,114.549,111.94,111.94,325057.28811486,0
+VOOV.US,D,20201110,000000,112.493,113.669,112.009,113.61,196397.29566019,0
+VOOV.US,D,20201111,000000,114.312,114.312,112.671,113.215,145323.1099786,0
+VOOV.US,D,20201112,000000,112.602,112.602,111.011,111.802,106485.67985996,0
+VOOV.US,D,20201113,000000,112.424,114.094,112.424,113.876,89609.036416083,0
+VOOV.US,D,20201116,000000,115.942,115.942,114.727,115.873,159502.85021578,0
+VOOV.US,D,20201117,000000,114.805,115.616,114.203,115.201,120075.44089657,0
+VOOV.US,D,20201118,000000,115.646,115.882,113.718,113.718,90539.037934637,0
+VOOV.US,D,20201119,000000,113.64,114.034,112.76,113.936,59661.773153244,0
+VOOV.US,D,20201120,000000,113.876,113.936,113.284,113.393,50572.247974086,0
+VOOV.US,D,20201123,000000,114.302,115.122,114.124,114.993,95618.12130963,0
+VOOV.US,D,20201124,000000,116.308,117.533,116.11,117.404,115088.44689937,0
+VOOV.US,D,20201125,000000,117.187,117.187,116.15,116.703,311854.10007072,0
+VOOV.US,D,20201127,000000,116.921,117.009,116.337,116.585,63744.064911507,0
+VOOV.US,D,20201130,000000,116.367,116.367,115.191,115.478,128252.16806731,0
+VOOV.US,D,20201201,000000,116.683,117.602,116.367,116.417,96399.363064062,0
+VOOV.US,D,20201202,000000,116.327,117.256,116.159,117.128,61001.623001519,0
+VOOV.US,D,20201203,000000,117.207,117.928,116.93,117.326,60728.390781704,0
+VOOV.US,D,20201204,000000,117.8,118.758,117.8,118.719,70463.553576572,0
+VOOV.US,D,20201207,000000,118.383,118.403,117.672,118.136,118404.67647096,0
+VOOV.US,D,20201208,000000,117.602,118.709,117.602,118.63,89370.211216542,0
+VOOV.US,D,20201209,000000,119.094,119.164,118.106,118.541,87693.374963829,0
+VOOV.US,D,20201210,000000,118.185,118.461,117.73,118.284,46056.832548857,0
+VOOV.US,D,20201211,000000,117.78,117.997,117.108,117.81,75303.811752024,0
+VOOV.US,D,20201214,000000,118.946,119.025,116.535,116.585,141232.72245086,0
+VOOV.US,D,20201215,000000,117.326,118.313,116.861,118.195,43139.319623951,0
+VOOV.US,D,20201216,000000,118.215,118.245,117.622,117.879,58540.509080821,0
+VOOV.US,D,20201217,000000,118.274,118.561,118.007,118.501,43048.242217346,0
+VOOV.US,D,20201218,000000,118.689,118.689,117.227,117.908,91713.936479838,0
+VOOV.US,D,20201221,000000,116.623,117.552,115.616,117.346,68477.054141402,0
+VOOV.US,D,20201222,000000,117.306,117.306,116.337,116.377,65699.193239956,0
+VOOV.US,D,20201223,000000,116.979,117.78,116.979,117.296,42723.399467122,0
+VOOV.US,D,20201224,000000,117.582,117.632,116.96,117.632,40544.625506899,0
+VOOV.US,D,20201228,000000,118.423,118.808,117.997,118.175,78154.534578754,0
+VOOV.US,D,20201229,000000,118.729,118.729,117.612,117.899,115374.83474458,0
+VOOV.US,D,20201230,000000,118.037,118.749,118.037,118.363,88388.599167579,0
+VOOV.US,D,20201231,000000,118.403,119.48,118.037,119.332,114215.11576714,0
+VOOV.US,D,20210104,000000,119.687,119.727,116.782,117.701,119412.59977072,0
+VOOV.US,D,20210105,000000,117.76,119.154,117.474,118.659,145137.91925183,0
+VOOV.US,D,20210106,000000,119.084,122.119,119.084,121.387,166406.51763643,0
+VOOV.US,D,20210107,000000,122.247,122.8,121.841,122.247,200192.18760206,0
+VOOV.US,D,20210108,000000,122.632,122.632,121.209,122.355,155300.13388656,0
+VOOV.US,D,20210111,000000,121.436,122.543,121.436,122.306,81836.085747957,0
+VOOV.US,D,20210112,000000,122.513,123.086,122.128,122.82,86687.475606438,0
+VOOV.US,D,20210113,000000,122.928,123.225,122.513,122.8,68592.418856435,0
+VOOV.US,D,20210114,000000,123.314,123.907,123.076,123.294,273479.14078339,0
+VOOV.US,D,20210115,000000,122.415,122.533,121.218,122.049,91259.561417999,0
+VOOV.US,D,20210119,000000,122.908,122.918,122.306,122.533,110723.81518062,0
+VOOV.US,D,20210120,000000,122.968,123.205,122.335,122.998,86283.699103824,0
+VOOV.US,D,20210121,000000,123.008,123.008,122.197,122.296,98590.2806785,0
+VOOV.US,D,20210122,000000,121.387,121.841,120.932,121.456,112325.76556569,0
+VOOV.US,D,20210125,000000,121.002,121.456,120.161,121.456,93026.463106131,0
+VOOV.US,D,20210126,000000,121.782,121.911,120.902,121.022,54997.597963894,0
+VOOV.US,D,20210127,000000,119.677,119.677,117.682,118.205,158773.21899176,0
+VOOV.US,D,20210128,000000,119.025,120.626,119.025,119.549,96416.566574198,0
+VOOV.US,D,20210129,000000,119.055,119.539,117.019,117.424,89792.203200477,0
+VOOV.US,D,20210201,000000,118.413,118.907,117.662,118.451,107670.698117,0
+VOOV.US,D,20210202,000000,119.697,120.863,119.539,120.141,52616.429766771,0
+VOOV.US,D,20210203,000000,120.201,120.873,119.974,120.675,39969.825874103,0
+VOOV.US,D,20210204,000000,121.012,122.335,120.794,122.335,90393.314084069,0
+VOOV.US,D,20210205,000000,123.106,123.353,122.682,122.879,127755.29021572,0
+VOOV.US,D,20210208,000000,123.334,124.085,123.314,124.055,82227.718596357,0
+VOOV.US,D,20210209,000000,123.877,124.233,123.501,123.995,46803.667283017,0
+VOOV.US,D,20210210,000000,124.569,124.658,123.61,124.183,43286.055445703,0
+VOOV.US,D,20210211,000000,124.578,124.598,123.353,124.114,56723.008833462,0
+VOOV.US,D,20210212,000000,123.917,124.796,123.917,124.708,48870.11244176,0
+VOOV.US,D,20210216,000000,125.389,125.389,124.708,125.082,57358.526737327,0
+VOOV.US,D,20210217,000000,124.668,125.497,124.361,125.33,95994.574590263,0
+VOOV.US,D,20210218,000000,124.766,125.132,124.253,124.856,42729.471294229,0
+VOOV.US,D,20210219,000000,125.359,125.617,125.221,125.241,82634.531012525,0
+VOOV.US,D,20210222,000000,124.856,126.536,124.856,126.011,243040.05952488,0
+VOOV.US,D,20210223,000000,126.397,126.96,125.419,126.624,238311.11817972,0
+VOOV.US,D,20210224,000000,126.752,128.729,126.624,128.472,187645.76885667,0
+VOOV.US,D,20210225,000000,128.62,128.65,125.597,125.982,252687.1808267,0
+VOOV.US,D,20210226,000000,126.16,126.16,124.025,124.371,185473.06672355,0
+VOOV.US,D,20210301,000000,126.17,127.849,126.17,127.039,117899.7028499,0
+VOOV.US,D,20210302,000000,127.207,127.573,126.723,126.752,146872.43786207,0
+VOOV.US,D,20210303,000000,126.911,127.998,126.723,126.772,194517.0531994,0
+VOOV.US,D,20210304,000000,126.871,127.503,123.897,125.409,263060.89743898,0
+VOOV.US,D,20210305,000000,126.911,128.522,124.994,128.096,168416.29240883,0
+VOOV.US,D,20210308,000000,128.887,131.051,128.58,129.589,220442.74297505,0
+VOOV.US,D,20210309,000000,130.063,130.735,129.223,129.371,343578.38473353,0
+VOOV.US,D,20210310,000000,129.826,131.447,129.826,131.051,161073.42949412,0
+VOOV.US,D,20210311,000000,131.318,132.05,130.735,131.169,188091.03617784,0
+VOOV.US,D,20210312,000000,131.664,132.336,131.545,132.306,132793.89474333,0
+VOOV.US,D,20210315,000000,132.642,132.81,131.575,132.81,249124.03028608,0
+VOOV.US,D,20210316,000000,132.681,132.681,131.644,131.96,236775.95789284,0
+VOOV.US,D,20210317,000000,132.138,132.613,131.377,132.613,101893.3546247,0
+VOOV.US,D,20210318,000000,132.573,133.482,131.585,131.782,209435.53240126,0
+VOOV.US,D,20210319,000000,131.743,131.832,130.34,131.15,125990.41246996,0
+VOOV.US,D,20210322,000000,130.963,131.447,130.508,131.071,93693.352116715,0
+VOOV.US,D,20210323,000000,130.418,130.893,129.144,129.411,96118.035074772,0
+VOOV.US,D,20210324,000000,130.132,131.159,129.599,129.599,103349.5811592,0
+VOOV.US,D,20210325,000000,129.233,131.347,128.571,131.081,138283.83841924,0
+VOOV.US,D,20210326,000000,131.98,133.433,131.565,133.255,142027.11983069,0
+VOOV.US,D,20210329,000000,132.593,133.492,132.108,133.017,115921.29918421,0
+VOOV.US,D,20210330,000000,133.136,133.215,132.662,132.959,126404.30868442,0
+VOOV.US,D,20210331,000000,132.939,133.087,132.326,132.425,86206.789293801,0
+VOOV.US,D,20210401,000000,132.583,133.314,132.198,133.245,115285.78128034,0
+VOOV.US,D,20210405,000000,134.312,134.767,134.055,134.51,109966.86073462,0
+VOOV.US,D,20210406,000000,134.371,134.855,134.253,134.391,100283.30847016,0
+VOOV.US,D,20210407,000000,134.51,134.895,133.888,134.263,86095.472463507,0
+VOOV.US,D,20210408,000000,134.114,134.273,133.591,134.154,96391.267294586,0
+VOOV.US,D,20210409,000000,134.539,135.014,134.184,135.014,84367.025680385,0
+VOOV.US,D,20210412,000000,135.004,135.182,134.658,134.994,124776.04704856,0
+VOOV.US,D,20210413,000000,134.549,134.787,133.888,134.559,107854.87687258,0
+VOOV.US,D,20210414,000000,134.51,135.636,134.51,135.023,148242.64684588,0
+VOOV.US,D,20210415,000000,135.428,135.804,135.004,135.676,114726.16121531,0
+VOOV.US,D,20210416,000000,136.437,136.703,136.15,136.417,61889.121730323,0
+VOOV.US,D,20210419,000000,136.407,136.585,135.745,136.101,104646.92821772,0
+VOOV.US,D,20210420,000000,135.538,135.538,134.431,134.885,356338.32939886,0
+VOOV.US,D,20210421,000000,134.757,136.487,134.658,136.357,101193.07056503,0
+VOOV.US,D,20210422,000000,136.487,136.575,135.083,135.3,104069.09267137,0
+VOOV.US,D,20210423,000000,135.438,136.861,135.221,136.467,92519.465542698,0
+VOOV.US,D,20210426,000000,136.723,137.089,136.279,136.417,135681.04853271,0
+VOOV.US,D,20210427,000000,136.447,136.783,136.081,136.605,105226.78770644,0
+VOOV.US,D,20210428,000000,136.842,137.118,136.625,136.753,109485.1624508,0
+VOOV.US,D,20210429,000000,137.554,138.156,137.079,138.037,109596.4792811,0
+VOOV.US,D,20210430,000000,137.504,137.682,136.911,137.168,106805.46275425,0
+VOOV.US,D,20210503,000000,138.156,138.789,137.949,138.235,123089.09108401,0
+VOOV.US,D,20210504,000000,137.939,138.453,137.168,138.443,176626.41462867,0
+VOOV.US,D,20210505,000000,138.956,139.244,138.729,138.917,115910.16750118,0
+VOOV.US,D,20210506,000000,139.075,140.143,138.502,140.123,153240.77252612,0
+VOOV.US,D,20210507,000000,139.806,141.308,139.638,141.14,106366.26726018,0
+VOOV.US,D,20210510,000000,141.871,142.712,141.14,141.2,180067.11665596,0
+VOOV.US,D,20210511,000000,140.171,140.439,138.541,139.322,232336.44030645,0
+VOOV.US,D,20210512,000000,139.124,139.312,136.723,136.931,232648.12743127,0
+VOOV.US,D,20210513,000000,136.891,139.312,136.822,138.769,197309.08169744,0
+VOOV.US,D,20210514,000000,139.49,140.716,139.411,140.429,206503.85187977,0
+VOOV.US,D,20210517,000000,140.301,140.735,139.797,140.33,149316.34827263,0
+VOOV.US,D,20210518,000000,140.33,140.508,139.046,139.104,77600.986340834,0
+VOOV.US,D,20210519,000000,137.79,138.305,136.496,138.215,117951.31338031,0
+VOOV.US,D,20210520,000000,138.305,139.55,138.018,138.966,80300.925461073,0
+VOOV.US,D,20210521,000000,139.559,140.291,139.204,139.54,84517.809386876,0
+VOOV.US,D,20210524,000000,140.231,140.597,139.856,140.251,66059.454981638,0
+VOOV.US,D,20210525,000000,140.498,140.617,139.322,139.48,89546.294202644,0
+VOOV.US,D,20210526,000000,139.648,139.816,139.144,139.668,45027.657854223,0
+VOOV.US,D,20210527,000000,140.459,140.755,140.103,140.429,63507.263654335,0
+VOOV.US,D,20210528,000000,140.942,140.942,140.271,140.557,154103.98394649,0
+VOOV.US,D,20210601,000000,141.565,141.773,140.696,141.012,79210.020524185,0
+VOOV.US,D,20210602,000000,141.288,141.437,140.735,141.15,113249.69525713,0
+VOOV.US,D,20210603,000000,140.696,141.516,140.311,141.239,83198.19896229,0
+VOOV.US,D,20210604,000000,141.861,141.991,141.288,141.753,65907.659303964,0
+VOOV.US,D,20210607,000000,142.079,142.079,141.249,141.318,70459.505691834,0
+VOOV.US,D,20210608,000000,141.308,141.388,140.587,141.288,68212.929662249,0
+VOOV.US,D,20210609,000000,141.388,141.388,140.755,140.755,72716.201433263,0
+VOOV.US,D,20210610,000000,141.457,141.654,140.577,140.745,54881.221277676,0
+VOOV.US,D,20210611,000000,141.032,141.14,140.429,140.884,64004.141505923,0
+VOOV.US,D,20210614,000000,140.884,140.884,139.559,140.221,74536.737594175,0
+VOOV.US,D,20210615,000000,140.488,140.696,139.915,140.478,83011.996264343,0
+VOOV.US,D,20210616,000000,140.498,140.498,138.789,139.44,94906.705566928,0
+VOOV.US,D,20210617,000000,139.48,139.619,136.951,137.622,164043.56492062,0
+VOOV.US,D,20210618,000000,136.447,136.447,135.053,135.053,131961.04245849,0
+VOOV.US,D,20210621,000000,135.982,137.771,135.962,137.662,82043.539840779,0
+VOOV.US,D,20210622,000000,137.81,138.265,137.198,137.86,88520.155421564,0
+VOOV.US,D,20210623,000000,137.86,138.067,137.484,137.514,64038.548526196,0
+VOOV.US,D,20210624,000000,138.097,138.581,137.899,138.393,107148.5209858,0
+VOOV.US,D,20210625,000000,138.828,139.609,138.699,139.5,58415.024653943,0
+VOOV.US,D,20210628,000000,139.45,139.45,138.176,138.65,74464.887640076,0
+VOOV.US,D,20210629,000000,139.026,139.332,138.127,138.176,64072.955546469,0
+VOOV.US,D,20210630,000000,138.127,138.937,138.127,138.818,62741.20146767,0
+VOOV.US,D,20210701,000000,139.342,139.875,139.214,139.777,64323.924400225,0
+VOOV.US,D,20210702,000000,139.875,140.191,139.52,140.123,99781.370762653,0
+VOOV.US,D,20210706,000000,139.955,139.955,137.761,138.69,96552.170712921,0
+VOOV.US,D,20210707,000000,138.343,139.006,137.909,138.956,124473.4676644,0
+VOOV.US,D,20210708,000000,137.198,138.087,136.743,137.534,79301.09793079,0
+VOOV.US,D,20210709,000000,138.709,139.797,138.67,139.767,65368.278662626,0
+VOOV.US,D,20210712,000000,139.282,140.389,138.868,140.291,64178.200549657,0
+VOOV.US,D,20210713,000000,140.053,140.201,139.282,139.382,53275.223007879,0
+VOOV.US,D,20210714,000000,139.698,140.181,138.779,139.244,66206.190803391,0
+VOOV.US,D,20210715,000000,138.502,139.392,138.413,139.144,63900.920445104,0
+VOOV.US,D,20210716,000000,139.698,139.698,137.8,137.899,111076.99312401,0
+VOOV.US,D,20210719,000000,136.091,136.17,134.282,135.182,152780.32563716,0
+VOOV.US,D,20210720,000000,135.38,138.027,135.35,137.564,88995.781878278,0
+VOOV.US,D,20210721,000000,138.333,139.144,138.333,139.006,71996.689921086,0
+VOOV.US,D,20210722,000000,138.858,138.858,137.889,138.363,52969.607710161,0
+VOOV.US,D,20210723,000000,138.897,139.204,138.473,139.154,84627.102274801,0
+VOOV.US,D,20210726,000000,138.946,139.747,138.848,139.747,70399.799391948,0
+VOOV.US,D,20210727,000000,139.214,139.826,138.798,139.826,63501.191827228,0
+VOOV.US,D,20210728,000000,139.985,140.123,139.046,139.569,92661.141508528,0
+VOOV.US,D,20210729,000000,140.291,140.933,140.191,140.439,75499.122190632,0
+VOOV.US,D,20210730,000000,140.211,140.765,139.717,139.915,52001.151286596,0
+VOOV.US,D,20210802,000000,140.597,141.397,139.45,139.569,62473.029103778,0
+VOOV.US,D,20210803,000000,139.747,140.765,138.749,140.716,53270.163151957,0
+VOOV.US,D,20210804,000000,139.875,140.301,139.252,139.292,72117.114492041,0
+VOOV.US,D,20210805,000000,139.638,140.201,139.638,140.153,32163.480156889,0
+VOOV.US,D,20210806,000000,140.814,141.348,140.696,141.22,57588.244196208,0
+VOOV.US,D,20210809,000000,141.062,141.18,140.498,141.022,40599.271950862,0
+VOOV.US,D,20210810,000000,141.1,142.059,141.042,141.991,45807.887637471,0
+VOOV.US,D,20210811,000000,142.109,142.79,141.941,142.732,46027.485384507,0
+VOOV.US,D,20210812,000000,142.89,142.89,142.129,142.8,43020.918995364,0
+VOOV.US,D,20210813,000000,143.008,143.116,142.564,142.732,371817.44063694,0
+VOOV.US,D,20210816,000000,142.207,142.87,141.437,142.83,68224.061345278,0
+VOOV.US,D,20210817,000000,142.207,142.534,141.1,142.129,44154.326722001,0
+VOOV.US,D,20210818,000000,141.803,142.139,140.538,140.646,36309.526099776,0
+VOOV.US,D,20210819,000000,139.47,140.528,139.154,140.023,73655.310692478,0
+VOOV.US,D,20210820,000000,139.985,140.904,139.628,140.784,38800.999156009,0
+VOOV.US,D,20210823,000000,141.506,141.981,141.506,141.684,69627.665378177,0
+VOOV.US,D,20210824,000000,141.881,142.267,141.832,142.069,34002.231799121,0
+VOOV.US,D,20210825,000000,142.119,142.978,141.753,142.652,42207.294163029,0
+VOOV.US,D,20210826,000000,142.712,142.712,141.496,141.684,78124.175443219,0
+VOOV.US,D,20210827,000000,142.099,142.968,142.099,142.88,49422.648708497,0
+VOOV.US,D,20210830,000000,143.028,143.028,142.227,142.257,62181.581402643,0
+VOOV.US,D,20210831,000000,142.227,142.712,142.039,142.316,45232.076033491,0
+VOOV.US,D,20210901,000000,142.504,142.504,141.783,142.039,83252.845406254,0
+VOOV.US,D,20210902,000000,142.524,142.988,142.494,142.988,39114.710223203,0
+VOOV.US,D,20210903,000000,142.761,142.761,142.188,142.405,56389.058342578,0
+VOOV.US,D,20210907,000000,142.247,142.247,141.298,141.298,91509.518300569,0
+VOOV.US,D,20210908,000000,141.18,141.713,140.804,141.378,85758.48605907,0
+VOOV.US,D,20210909,000000,141.091,142.01,140.884,140.904,75062.962610114,0
+VOOV.US,D,20210910,000000,141.713,141.713,139.905,139.905,81961.570174834,0
+VOOV.US,D,20210913,000000,140.824,141.259,140.113,140.794,69889.765914962,0
+VOOV.US,D,20210914,000000,141.23,141.23,139.214,139.52,66132.316906922,0
+VOOV.US,D,20210915,000000,139.569,140.992,139.411,140.824,29085.063813647,0
+VOOV.US,D,20210916,000000,140.972,141.1,139.638,140.35,32901.207150387,0
+VOOV.US,D,20210917,000000,140.143,140.34,139.302,139.392,42060.558341276,0
+VOOV.US,D,20210920,000000,137.396,137.81,135.754,137.237,169392.84460188,0
+VOOV.US,D,20210921,000000,138.067,138.443,136.812,136.822,63504.227740782,0
+VOOV.US,D,20210922,000000,137.879,139.174,137.86,138.225,130680.89891011,0
+VOOV.US,D,20210923,000000,139.056,140.982,138.966,140.359,64982.717641333,0
+VOOV.US,D,20210924,000000,140.043,141.002,140.043,140.587,44180.637972799,0
+VOOV.US,D,20210927,000000,141.091,141.921,141.022,141.269,63609.472743969,0
+VOOV.US,D,20210928,000000,141.012,141.2,139.302,139.49,73794.962715938,0
+VOOV.US,D,20210929,000000,139.965,140.488,139.372,139.895,55723.181303179,0
+VOOV.US,D,20210930,000000,140.369,140.369,137.554,137.652,117774.21842303,0
+VOOV.US,D,20211001,000000,138.343,140.201,137.484,139.51,57647.950496093,0
+VOOV.US,D,20211004,000000,139.44,140.34,138.315,138.907,101735.48711992,0
+VOOV.US,D,20211005,000000,139.372,140.656,139.006,139.885,49736.359775691,0
+VOOV.US,D,20211006,000000,138.779,140.103,137.879,139.994,48354.007137667,0
+VOOV.US,D,20211007,000000,141.082,142.079,141.032,141.17,64493.93555922,0
+VOOV.US,D,20211008,000000,141.427,141.585,141.012,141.13,28621.581011148,0
+VOOV.US,D,20211011,000000,141.368,141.911,140.033,140.073,42671.788936712,0
+VOOV.US,D,20211012,000000,140.261,140.469,139.45,139.777,45744.133452848,0
+VOOV.US,D,20211013,000000,139.787,139.955,138.383,139.668,66424.776579242,0
+VOOV.US,D,20211014,000000,140.952,141.881,140.696,141.861,49470.211354168,0
+VOOV.US,D,20211015,000000,142.78,143.383,142.692,142.81,47389.598598841,0
+VOOV.US,D,20211018,000000,142.316,142.958,141.713,142.464,60560.403565078,0
+VOOV.US,D,20211019,000000,143.008,143.512,142.712,143.483,65199.279474815,0
+VOOV.US,D,20211020,000000,143.68,144.796,143.551,144.748,67451.927331507,0
+VOOV.US,D,20211021,000000,144.658,144.658,143.937,144.608,33899.010738303,0
+VOOV.US,D,20211022,000000,144.49,145.172,144.312,145.004,67001.600154405,0
+VOOV.US,D,20211025,000000,145.34,145.439,144.796,145.182,39497.235330943,0
+VOOV.US,D,20211026,000000,145.439,145.715,145.152,145.212,45264.459111396,0
+VOOV.US,D,20211027,000000,145.172,145.172,143.136,143.136,73618.879729836,0
+VOOV.US,D,20211028,000000,143.512,144.263,143.512,144.263,51008.407554604,0
+VOOV.US,D,20211029,000000,144.045,144.411,143.601,143.877,51105.556788316,0
+VOOV.US,D,20211101,000000,144.47,144.738,144.075,144.698,52922.045064489,0
+VOOV.US,D,20211102,000000,144.738,145.271,144.49,145.024,67673.549020912,0
+VOOV.US,D,20211103,000000,144.648,145.864,144.608,145.785,52632.621305723,0
+VOOV.US,D,20211104,000000,145.903,145.903,144.51,145.063,54554.354585084,0
+VOOV.US,D,20211105,000000,146.062,146.882,145.864,146.328,65907.659303964,0
+VOOV.US,D,20211108,000000,147.059,147.188,146.24,146.456,62045.97726392,0
+VOOV.US,D,20211109,000000,146.496,146.496,145.735,146.269,53952.231730308,0
+VOOV.US,D,20211110,000000,146.15,146.862,145.785,145.943,56205.891558184,0
+VOOV.US,D,20211111,000000,146.14,146.14,145.577,145.695,37956.003216953,0
+VOOV.US,D,20211112,000000,146.16,146.269,145.547,146.022,42709.231870539,0
+VOOV.US,D,20211115,000000,146.506,146.516,145.963,146.19,42635.357974071,0
+VOOV.US,D,20211116,000000,146.288,146.644,145.923,145.933,46830.990504998,0
+VOOV.US,D,20211117,000000,145.825,145.825,145.113,145.34,30723.445161349,0
+VOOV.US,D,20211118,000000,145.389,145.389,144.095,144.718,57411.149238921,0
+VOOV.US,D,20211119,000000,144.332,144.332,143.314,143.473,53036.397808338,0
+VOOV.US,D,20211122,000000,144.026,145.35,143.809,144.362,58893.68702421,0
+VOOV.US,D,20211123,000000,144.658,145.537,144.362,145.499,65978.497286879,0
+VOOV.US,D,20211124,000000,145.142,145.537,145.034,145.509,82851.092846007,0
+VOOV.US,D,20211126,000000,142.534,142.544,141.18,141.871,112335.88527753,0
+VOOV.US,D,20211129,000000,143.483,143.483,141.832,142.593,90807.210298529,0
+VOOV.US,D,20211130,000000,141.288,141.466,139.104,139.154,115716.88100494,0
+VOOV.US,D,20211201,000000,140.962,142.149,137.998,138.087,108461.04761209,0
+VOOV.US,D,20211202,000000,138.67,141.684,138.423,141.082,107758.73961005,0
+VOOV.US,D,20211203,000000,141.536,141.931,139.757,140.834,72618.040228367,0
+VOOV.US,D,20211206,000000,142.079,143.789,141.911,142.87,62500.352325759,0
+VOOV.US,D,20211207,000000,144.223,145.202,143.977,144.608,55450.961054549,0
+VOOV.US,D,20211208,000000,144.806,145.103,144.095,144.51,99972.633316523,0
+VOOV.US,D,20211209,000000,144.135,144.748,143.779,144.223,53409.815175418,0
+VOOV.US,D,20211210,000000,144.964,145.34,144.273,145.291,59323.774777621,0
+VOOV.US,D,20211213,000000,145.024,145.024,144.055,144.52,60540.164141388,0
+VOOV.US,D,20211214,000000,143.927,145.221,143.927,144.263,92273.556544865,0
+VOOV.US,D,20211215,000000,144.411,145.657,143.651,145.489,84875.035215003,0
+VOOV.US,D,20211216,000000,146.388,147.435,146.111,146.516,155759.56880432,0
+VOOV.US,D,20211217,000000,145.775,145.874,144.382,144.52,94754.909889254,0
+VOOV.US,D,20211220,000000,143.068,143.116,141.773,143.048,145345.37334467,0
+VOOV.US,D,20211221,000000,144.055,145.35,144.055,145.221,67792.961620682,0
+VOOV.US,D,20211222,000000,145.162,146.111,144.886,146.111,117848.09231949,0
+VOOV.US,D,20211223,000000,146.456,147.327,146.456,146.921,50137.100364752,0
+VOOV.US,D,20211227,000000,147.178,148.443,146.872,148.443,109082.39791937,0
+VOOV.US,D,20211228,000000,148.404,149.213,148.304,148.799,74769.490966609,0
+VOOV.US,D,20211229,000000,148.887,149.461,148.71,149.213,80866.617353208,0
+VOOV.US,D,20211230,000000,149.55,149.974,148.937,149.026,83397.557285636,0
+VOOV.US,D,20211231,000000,149.007,149.579,148.848,149.026,63627.68822529,0
+VOOV.US,D,20220103,000000,149.253,149.806,148.72,149.767,99412.001280311,0
+VOOV.US,D,20220104,000000,150.38,151.595,150.38,151.269,117621.41077417,0
+VOOV.US,D,20220105,000000,151.496,152.563,150.182,150.242,262999.16719673,0
+VOOV.US,D,20220106,000000,150.568,151.051,149.994,150.242,164427.10199955,0
+VOOV.US,D,20220107,000000,150.33,151.111,150.094,150.696,229217.54511582,0
+VOOV.US,D,20220110,000000,150.498,150.548,148.552,150.142,307557.27042134,0
+VOOV.US,D,20220111,000000,150.202,151.249,149.165,151.249,138478.13688666,0
+VOOV.US,D,20220112,000000,151.467,151.754,150.696,151.368,202686.69657185,0
+VOOV.US,D,20220113,000000,151.546,152.287,150.666,151.051,160994.49574173,0
+VOOV.US,D,20220114,000000,150.014,150.854,149.362,150.716,119814.35233097,0
+VOOV.US,D,20220118,000000,149.876,149.876,148.404,149.007,182142.66955537,0
+VOOV.US,D,20220119,000000,149.263,149.441,147.593,147.712,242001.77708959,0
+VOOV.US,D,20220120,000000,147.85,149.451,146.18,146.269,251714.6765184,0
+VOOV.US,D,20220121,000000,146.259,146.744,144.125,144.441,271682.8919309,0
+VOOV.US,D,20220124,000000,142.77,144.757,139.895,144.668,302192.81117232,0
+VOOV.US,D,20220125,000000,142.91,145.202,140.913,144.135,167531.82959359,0
+VOOV.US,D,20220126,000000,145.063,146.062,141.911,143.087,235323.77924309,0
+VOOV.US,D,20220127,000000,144.382,145.715,142.227,142.948,178821.38012784,0
+VOOV.US,D,20220128,000000,142.722,145.133,141.447,145.133,115709.79720665,0
+VOOV.US,D,20220131,000000,144.342,146.595,144.045,146.368,211532.33669555,0
+VOOV.US,D,20220201,000000,146.654,147.771,146.052,147.603,420189.66325593,0
+VOOV.US,D,20220202,000000,147.356,148.759,147.099,148.552,205162.99006032,0
+VOOV.US,D,20220203,000000,148.078,148.334,146.951,147.198,134961.53702053,0
+VOOV.US,D,20220204,000000,146.506,147.791,145.527,146.773,143245.53313683,0
+VOOV.US,D,20220207,000000,146.971,147.811,146.408,146.951,141565.66097056,0
+VOOV.US,D,20220208,000000,147.079,148.146,146.654,147.89,134218.75017111,0
+VOOV.US,D,20220209,000000,148.937,149.718,148.907,149.569,180825.08307315,0
+VOOV.US,D,20220210,000000,148.314,149.926,147.01,147.583,132757.4637807,0
+VOOV.US,D,20220211,000000,147.643,148.512,145.587,146.101,162246.30409696,0
+VOOV.US,D,20220214,000000,146.042,146.24,144.145,145.044,176605.16323379,0
+VOOV.US,D,20220215,000000,146.081,146.951,146.022,146.654,110974.78403438,0
+VOOV.US,D,20220216,000000,146.23,147.257,145.854,146.862,75895.814894956,0
+VOOV.US,D,20220217,000000,146.062,146.18,144.688,144.955,89134.421930553,0
+VOOV.US,D,20220218,000000,144.728,145.499,143.719,144.293,275943.29061764,0
+VOOV.US,D,20220222,000000,144.233,144.638,142.197,143.136,208036.98822429,0
+VOOV.US,D,20220223,000000,143.857,144.026,141.22,141.318,194392.58074371,0
+VOOV.US,D,20220224,000000,138.709,141.545,138.008,141.298,356282.67098372,0
+VOOV.US,D,20220225,000000,142.119,145.518,142.01,145.212,197391.05136337,0
+VOOV.US,D,20220228,000000,143.216,144.738,142.662,144.402,211063.79403712,0
+VOOV.US,D,20220301,000000,144.105,144.53,141.437,142.139,253475.50637942,0
+VOOV.US,D,20220302,000000,143.048,145.567,143.048,144.964,389148.45914265,0
+VOOV.US,D,20220303,000000,145.577,146.081,144.184,145.162,229948.18831104,0
+VOOV.US,D,20220304,000000,143.799,144.757,143.077,144.688,525775.70073286,0
+VOOV.US,D,20220307,000000,144.184,144.273,141.457,141.516,243552.11694423,0
+VOOV.US,D,20220308,000000,141.851,143.393,140.261,140.281,203261.49620464,0
+VOOV.US,D,20220309,000000,142.445,143.295,142.089,142.494,118189.12660867,0
+VOOV.US,D,20220310,000000,141.15,142.504,140.913,142.336,117311.7475917,0
+VOOV.US,D,20220311,000000,143.087,143.463,141.091,141.2,97148.221740591,0
+VOOV.US,D,20220314,000000,141.832,142.84,140.597,141.22,129272.23502129,0
+VOOV.US,D,20220315,000000,141.615,143.186,141.526,143.077,68392.048561905,0
+VOOV.US,D,20220316,000000,144.045,144.974,142.385,144.906,176080.96216022,0
+VOOV.US,D,20220317,000000,144.658,146.664,144.56,146.634,119613.98203644,0
+VOOV.US,D,20220318,000000,146.279,147.287,145.627,147.159,134054.81083922,0
+VOOV.US,D,20220321,000000,147.356,148.048,146.644,147.405,123156.89315336,0
+VOOV.US,D,20220322,000000,148.018,148.552,147.801,148.334,87310.849856089,0
+VOOV.US,D,20220323,000000,147.88,148.028,146.684,146.684,93968.608278898,0
+VOOV.US,D,20220324,000000,147.247,148.226,146.936,148.206,70213.596694001,0
+VOOV.US,D,20220325,000000,148.462,149.688,148.462,149.688,138933.52391969,0
+VOOV.US,D,20220328,000000,149.352,149.728,148.344,149.728,898516.05909007,0
+VOOV.US,D,20220329,000000,150.765,151.19,149.906,151.161,146020.35812472,0
+VOOV.US,D,20220330,000000,150.973,151.388,150.162,150.785,97050.060535694,0
+VOOV.US,D,20220331,000000,150.538,150.933,148.72,148.917,139102.52310749,0
+VOOV.US,D,20220401,000000,149.461,149.559,148.293,149.5,105229.82361999,0
+VOOV.US,D,20220404,000000,149.441,149.441,148.344,149.263,104830.09500211,0
+VOOV.US,D,20220405,000000,148.828,150.242,148.018,148.344,288162.84267044,0
+VOOV.US,D,20220406,000000,147.672,148.819,147.337,148.572,229236.77256834,0
+VOOV.US,D,20220407,000000,148.433,149.629,147.524,149.165,113588.70560394,0
+VOOV.US,D,20220408,000000,149.273,150.479,149.007,149.906,91159.376270733,0
+VOOV.US,D,20220411,000000,149.55,149.929,148.433,148.581,95592.822030017,0
+VOOV.US,D,20220412,000000,149.085,149.916,147.81,148.206,121500.29632434,0
+VOOV.US,D,20220413,000000,148.334,149.461,148.107,149.303,95405.607360885,0
+VOOV.US,D,20220414,000000,149.263,150.084,148.69,148.69,72897.344275289,0
+VOOV.US,D,20220418,000000,148.482,149.411,147.919,148.482,112511.96826364,0
+VOOV.US,D,20220419,000000,148.779,150.696,148.779,150.439,102340.64588825,0
+VOOV.US,D,20220420,000000,151.21,152.158,151.041,151.576,187634.63717363,0
+VOOV.US,D,20220421,000000,152.435,152.702,149.678,149.886,230583.7062149,0
+VOOV.US,D,20220422,000000,149.381,149.381,145.859,145.982,183558.41724248,0
+VOOV.US,D,20220425,000000,145.172,146.378,143.039,146.071,339838.13923563,0
+VOOV.US,D,20220426,000000,145.311,145.903,143.235,143.265,155146.31426652,0
+VOOV.US,D,20220427,000000,143.541,144.955,142.92,143.611,140126.6379462,0
+VOOV.US,D,20220428,000000,144.57,146.306,143.199,145.745,188912.75677966,0
+VOOV.US,D,20220429,000000,145.123,145.261,141.21,141.427,480242.05728639,0
+VOOV.US,D,20220502,000000,141.635,142.445,138.828,141.397,467360.67607892,0
+VOOV.US,D,20220503,000000,141.605,143.26,141.318,142.297,223444.24950827,0
+VOOV.US,D,20220504,000000,142.564,146.304,142.119,146.091,192458.70381014,0
+VOOV.US,D,20220505,000000,145.142,145.152,141.442,142.702,224448.12492329,0
+VOOV.US,D,20220506,000000,141.961,142.672,140.321,142.297,204271.44344677,0
+VOOV.US,D,20220509,000000,140.459,140.814,138.156,138.67,389470.26597932,0
+VOOV.US,D,20220510,000000,140.171,140.518,136.871,138.166,333725.83328127,0
+VOOV.US,D,20220511,000000,138.245,140.538,137.237,137.386,459947.98715247,0
+VOOV.US,D,20220512,000000,136.803,137.978,135.458,137.564,372360.86916302,0
+VOOV.US,D,20220513,000000,138.769,140.093,138.373,139.717,174989.04525215,0
+VOOV.US,D,20220516,000000,139.688,140.952,139.036,139.955,200744.7238688,0
+VOOV.US,D,20220517,000000,141.625,142.247,140.894,142.247,562337.20765758,0
+VOOV.US,D,20220518,000000,141.022,141.22,137.04,137.464,283085.78323782,0
+VOOV.US,D,20220519,000000,136.19,137.83,135.558,136.535,208995.324936,0
+VOOV.US,D,20220520,000000,137.534,137.583,134.116,136.812,207096.86699389,0
+VOOV.US,D,20220523,000000,137.998,139.569,137.66,139.154,123216.59945325,0
+VOOV.US,D,20220524,000000,138.502,139.787,137.01,139.49,152991.82761473,0
+VOOV.US,D,20220525,000000,139.224,140.913,139.073,140.508,103176.53408664,0
+VOOV.US,D,20220526,000000,141.437,143.097,141.437,142.494,159221.52222649,0
+VOOV.US,D,20220527,000000,142.988,144.945,142.968,144.915,143820.33276962,0
+VOOV.US,D,20220531,000000,144.016,144.767,143.107,143.769,183926.77475363,0
+VOOV.US,D,20220601,000000,144.46,144.46,141.545,142.652,101336.77047323,0
+VOOV.US,D,20220602,000000,142.83,144.382,141.427,144.322,132418.45343389,0
+VOOV.US,D,20220603,000000,143.393,143.887,142.83,143.077,113332.67689426,0
+VOOV.US,D,20220606,000000,144.125,144.51,143.018,143.265,127820.05637153,0
+VOOV.US,D,20220607,000000,142.307,144.836,142.307,144.698,110085.26136321,0
+VOOV.US,D,20220608,000000,144.006,144.362,142.732,142.938,160092.82941634,0
+VOOV.US,D,20220609,000000,142.474,142.86,139.875,139.895,106120.35826234,0
+VOOV.US,D,20220610,000000,138.097,138.097,136.703,136.773,276892.51958869,0
+VOOV.US,D,20220613,000000,133.996,134.322,131.538,132.118,290054.21681427,0
+VOOV.US,D,20220614,000000,132.632,133.117,130.142,131.141,361088.5221389,0
+VOOV.US,D,20220615,000000,132.227,133.512,130.014,132.078,325538.98639868,0
+VOOV.US,D,20220616,000000,129.579,129.579,127.583,128.364,269203.56252888,0
+VOOV.US,D,20220617,000000,128.482,129.273,126.871,127.978,200018.12855833,0
+VOOV.US,D,20220621,000000,129.796,131.318,129.679,130.883,179212.00100506,0
+VOOV.US,D,20220622,000000,129.293,131.723,129.203,130.508,135135.59606427,0
+VOOV.US,D,20220623,000000,130.924,131.53,129.533,130.993,204984.59603594,0
+VOOV.US,D,20220624,000000,131.997,134.689,131.947,134.689,205746.54572093,0
+VOOV.US,D,20220627,000000,134.948,135.325,134.193,134.689,334516.04248585,0
+VOOV.US,D,20220628,000000,135.544,136.517,133.046,133.11,183872.44987627,0
+VOOV.US,D,20220629,000000,133.308,133.517,132.136,132.563,160013.46000411,0
+VOOV.US,D,20220630,000000,131.172,132.782,130.556,131.997,247055.89449513,0
+VOOV.US,D,20220701,000000,131.778,133.805,130.974,133.567,178340.51398624,0
+VOOV.US,D,20220705,000000,131.878,132.355,129.841,132.325,219654.8954532,0
+VOOV.US,D,20220706,000000,132.245,133.204,131.341,132.414,341894.97662156,0
+VOOV.US,D,20220707,000000,133.338,134.044,133.12,133.716,159021.01299036,0
+VOOV.US,D,20220708,000000,133.716,134.183,132.99,133.487,216994.6140563,0
+VOOV.US,D,20220711,000000,132.812,133.318,132.384,132.712,176310.32572383,0
+VOOV.US,D,20220712,000000,132.136,133.418,131.619,132.176,242240.61405518,0
+VOOV.US,D,20220713,000000,130.775,132.176,130.258,131.311,193272.51342741,0
+VOOV.US,D,20220714,000000,129.225,130.507,128.624,130.338,271433.25172235,0
+VOOV.US,D,20220715,000000,131.987,132.841,131.331,132.792,102433.41551259,0
+VOOV.US,D,20220718,000000,133.855,134.044,131.59,131.947,213302.63064206,0
+VOOV.US,D,20220719,000000,133.07,135.231,133.07,135.047,181484.94042737,0
+VOOV.US,D,20220720,000000,134.958,135.47,134.262,135.007,93515.483928578,0
+VOOV.US,D,20220721,000000,134.471,135.554,133.681,135.514,216605.08363609,0
+VOOV.US,D,20220722,000000,135.852,136.239,134.411,135.236,121740.83804583,0
+VOOV.US,D,20220725,000000,135.593,136.219,135.087,135.971,86213.046722935,0
+VOOV.US,D,20220726,000000,135.554,135.891,135.087,135.275,127862.60552821,0
+VOOV.US,D,20220727,000000,135.792,137.65,135.494,137.173,98616.621317716,0
+VOOV.US,D,20220728,000000,137.451,138.773,136.488,138.594,127250.63008768,0
+VOOV.US,D,20220729,000000,138.564,139.955,138.405,139.726,98804.844027221,0
+VOOV.US,D,20220801,000000,138.922,139.736,138.574,139.438,185023.92998148,0
+VOOV.US,D,20220802,000000,139.18,139.885,138.355,138.365,135351.25236625,0
+VOOV.US,D,20220803,000000,139.011,139.925,138.494,139.557,61289.139061168,0
+VOOV.US,D,20220804,000000,139.557,139.557,138.643,138.733,584464.72878374,0
+VOOV.US,D,20220805,000000,137.749,139.081,137.734,139.011,96117.386089376,0
+VOOV.US,D,20220808,000000,139.637,140.273,139.031,139.21,164584.15157555,0
+VOOV.US,D,20220809,000000,139.389,139.667,138.896,139.21,85260.861251325,0
+VOOV.US,D,20220810,000000,140.929,141.386,140.71,141.197,95866.757989554,0
+VOOV.US,D,20220811,000000,142.061,143.065,141.708,141.882,91906.028781531,0
+VOOV.US,D,20220812,000000,142.439,143.909,142.2,143.909,91555.753364914,0
+VOOV.US,D,20220815,000000,143.005,144.426,142.823,144.227,169315.88931556,0
+VOOV.US,D,20220816,000000,143.998,145.439,143.998,144.893,110418.2858575,0
+VOOV.US,D,20220817,000000,143.76,144.714,143.471,144.038,117308.04225621,0
+VOOV.US,D,20220818,000000,144.247,144.634,143.83,144.465,70266.456419835,0
+VOOV.US,D,20220819,000000,143.949,143.949,142.995,143.283,53629.380669033,0
+VOOV.US,D,20220822,000000,141.942,141.942,140.511,140.78,62648.972646947,0
+VOOV.US,D,20220823,000000,140.809,141.405,140.362,140.462,66966.016502909,0
+VOOV.US,D,20220824,000000,140.501,141.261,140.322,140.988,51311.322380323,0
+VOOV.US,D,20220825,000000,141.326,142.707,141.212,142.647,60404.391672642,0
+VOOV.US,D,20220826,000000,142.896,142.896,138.733,138.783,103792.24255981,0
+VOOV.US,D,20220829,000000,137.958,139.319,137.779,138.316,121049.34605957,0
+VOOV.US,D,20220830,000000,138.494,138.514,136.309,136.776,122772.54006316,0
+VOOV.US,D,20220831,000000,137.064,137.431,135.683,135.683,120516.88716477,0
+VOOV.US,D,20220901,000000,135.027,136.289,134.422,136.289,176475.3980466,0
+VOOV.US,D,20220902,000000,137.59,137.948,134.52,135.067,178262.00397906,0
+VOOV.US,D,20220906,000000,135.564,135.693,134.173,134.679,145153.93133879,0
+VOOV.US,D,20220907,000000,134.381,137.024,134.282,136.895,96621.661904679,0
+VOOV.US,D,20220908,000000,136.199,137.809,135.723,137.729,201445.60648183,0
+VOOV.US,D,20220909,000000,138.465,139.761,138.435,139.389,59495.487358832,0
+VOOV.US,D,20220912,000000,140.303,141.078,140.084,140.65,86648.877916601,0
+VOOV.US,D,20220913,000000,138.216,138.663,135.315,135.782,105959.3200655,0
+VOOV.US,D,20220914,000000,136.18,136.517,135.057,136.05,97039.375404381,0
+VOOV.US,D,20220915,000000,135.673,136.557,134.799,135.146,83608.124946478,0
+VOOV.US,D,20220916,000000,133.825,134.262,133.139,134.103,104190.831827,0
+VOOV.US,D,20220919,000000,132.891,134.977,132.831,134.977,75846.706160439,0
+VOOV.US,D,20220920,000000,133.984,133.984,132.454,133.229,127661.29781751,0
+VOOV.US,D,20220921,000000,133.974,134.62,131.083,131.083,182562.94321817,0
+VOOV.US,D,20220922,000000,131.232,131.232,130.07,130.119,330123.50823838,0
+VOOV.US,D,20220923,000000,128.768,128.768,126.165,127.784,297165.40984257,0
+VOOV.US,D,20220926,000000,127.318,127.834,125.47,125.956,295754.24279057,0
+VOOV.US,D,20220927,000000,127.129,127.655,124.66,125.41,246628.11560989,0
+VOOV.US,D,20220928,000000,126.11,128.49,125.6403,127.83,311379,0
+VOOV.US,D,20220929,000000,127.06,127.06,125.12,125.89,234561,0
+VOOV.US,D,20220930,000000,125.85,126.63,124.12,124.14,241105,0
+VOOV.US,D,20221003,000000,125.87,128.26,125.37,127.72,237243,0
+VOOV.US,D,20221004,000000,129.36,131.49,129.36,131.49,136148,0
+VOOV.US,D,20221005,000000,130.26,131.84,129.47,131.16,115585,0
+VOOV.US,D,20221006,000000,130.67,131.26,129.3,129.42,143983,0
+VOOV.US,D,20221007,000000,128.59,128.675,126.22,126.88,188672,0
+VOOV.US,D,20221010,000000,127.4,127.67,125.55,126.2,152666,0
+VOOV.US,D,20221011,000000,125.67,127.4493,125.27,125.94,165223,0
+VOOV.US,D,20221012,000000,126.05,126.5,125.32,125.37,150088,0
+VOOV.US,D,20221013,000000,123.51,129.25,123.18,128.78,311694,0
+VOOV.US,D,20221014,000000,129.57,129.98,126.42,126.61,140680,0
+VOOV.US,D,20221017,000000,128.41,129.5,128.41,128.98,173029,0
+VOOV.US,D,20221018,000000,131.29,131.565,129.54,130.75,136963,0
+VOOV.US,D,20221019,000000,130.14,130.96,129.07,129.94,101522,0
+VOOV.US,D,20221020,000000,130.02,131.07,128.516,128.78,144608,0
+VOOV.US,D,20221021,000000,128.85,131.89,128.33,131.7,138257,0
+VOOV.US,D,20221024,000000,132.34,133.75,132.02,133.25,179715,0
+VOOV.US,D,20221025,000000,133.2,135.01,133.175,134.96,110441,0
+VOOV.US,D,20221026,000000,135.26,136.95,135.26,135.71,96364,0
+VOOV.US,D,20221027,000000,136.56,137.59,135.95,136.13,175909,0
+VOOV.US,D,20221028,000000,136.51,139.2,136.51,139.14,147152,0
+VOOV.US,D,20221031,000000,138.47,139.31,138.23,138.56,139129,0
+VOOV.US,D,20221101,000000,139.76,139.76,138.05,138.73,116298,0
+VOOV.US,D,20221102,000000,138.45,140.28,136.24,136.24,135128,0
+VOOV.US,D,20221103,000000,135,136.5485,134.6,135.75,95527,0
+VOOV.US,D,20221104,000000,137.53,138.37,135.708,137.52,100810,0
+VOOV.US,D,20221107,000000,138.08,138.93,137.5,138.72,120974,0
+VOOV.US,D,20221108,000000,139,140.3231,138.24,139.57,165710,0
+VOOV.US,D,20221109,000000,138.82,139.205,136.88,136.99,110256,0
+VOOV.US,D,20221110,000000,140.82,142.49,140,142.28,114359,0
+VOOV.US,D,20221111,000000,142.67,143.1,141.71,142.79,102763,0
+VOOV.US,D,20221114,000000,142.61,143.7699,141.81,141.89,166845,0
+VOOV.US,D,20221115,000000,143.54,143.8107,141.57,142.79,162889,0
+VOOV.US,D,20221116,000000,142.25,142.75,141.778,141.91,103971,0
+VOOV.US,D,20221117,000000,140.32,141.66,140.2362,141.62,96000,0
+VOOV.US,D,20221118,000000,142.43,143.01,141.8848,142.83,82164,0
+VOOV.US,D,20221121,000000,142.37,143.1888,142.08,142.96,92605,0
+VOOV.US,D,20221122,000000,143.83,144.86,143.61,144.72,166337,0
+VOOV.US,D,20221123,000000,144.55,145.33,144.33,145.25,73917,0
+VOOV.US,D,20221125,000000,145.33,145.8044,145.33,145.71,43797,0
+VOOV.US,D,20221128,000000,144.61,145.07,143.31,143.49,117620,0
+VOOV.US,D,20221129,000000,143.62,144.13,143.2142,143.94,70078,0
+VOOV.US,D,20221130,000000,143.93,146.79,142.869,146.73,157963,0
+VOOV.US,D,20221201,000000,147.32,147.51,145.88,146.57,77007,0
+VOOV.US,D,20221202,000000,144.95,146.82,144.95,146.6,73897,0
+VOOV.US,D,20221205,000000,145.68,145.73,143.75,144.16,120290,0
+VOOV.US,D,20221206,000000,144.08,144.38,141.91,142.72,164816,0
+VOOV.US,D,20221207,000000,142.52,143.47,142.38,142.69,118446,0
+VOOV.US,D,20221208,000000,143.38,143.81,142.97,143.36,176090,0
+VOOV.US,D,20221209,000000,143.02,143.6,142.25,142.3,88543,0
+VOOV.US,D,20221212,000000,142.64,144.45,142.36,144.45,74018,0
+VOOV.US,D,20221213,000000,147.42,147.42,144.12,144.91,166286,0
+VOOV.US,D,20221214,000000,144.76,145.98,143.36,144.18,170541,0
+VOOV.US,D,20221215,000000,142.55,142.82,140.7694,141.48,154921,0
+VOOV.US,D,20221216,000000,140,140.429,138.9577,140.03,118002,0
+VOOV.US,D,20221219,000000,139.95,140.17,138.14,138.86,182669,0
+VOOV.US,D,20221220,000000,137.67,138.8,137.3608,138.27,103529,0
+VOOV.US,D,20221221,000000,139.29,140.74,139.29,140.37,79784,0
+VOOV.US,D,20221222,000000,139.29,139.29,136.595,138.89,164817,0
+VOOV.US,D,20221223,000000,138.64,139.77,137.96,139.77,124349,0
+VOOV.US,D,20221227,000000,139.77,140.2363,138.94,139.73,124159,0
+VOOV.US,D,20221228,000000,139.8,140.33,138.1201,138.17,132415,0
+VOOV.US,D,20221229,000000,138.93,140.799,138.92,140.58,90340,0
+VOOV.US,D,20221230,000000,139.56,140.13,138.78,140.06,96183,0
+VOOV.US,D,20230103,000000,141.2,142.01,139.59,140.73,188174,0
+VOOV.US,D,20230104,000000,141.61,143.1996,141.13,142.51,107379,0
+VOOV.US,D,20230105,000000,141.77,141.77,140.68,140.96,82126,0
+VOOV.US,D,20230106,000000,142.05,144.69,141.315,144.21,96329,0
+VOOV.US,D,20230109,000000,145,146.06,144.2,144.25,94252,0
+VOOV.US,D,20230110,000000,144.02,145.29,143.9391,145.25,47778,0
+VOOV.US,D,20230111,000000,145.83,146.99,145.627,146.93,86609,0
+VOOV.US,D,20230112,000000,147.5,148.14,146.333,147.55,177439,0
+VOOV.US,D,20230113,000000,146.35,148.285,146.2,148.1,79356,0
+VOOV.US,D,20230117,000000,148.08,148.37,147.22,147.34,189878,0
+VOOV.US,D,20230118,000000,147.76,147.88,144.75,144.77,81994,0
+VOOV.US,D,20230119,000000,143.89,144.1825,142.91,143.31,105029,0
+VOOV.US,D,20230120,000000,143.88,145.91,143.3371,145.81,73889,0
+VOOV.US,D,20230123,000000,146.05,148.26,145.81,147.52,145351,0
+VOOV.US,D,20230124,000000,147.1,147.82,145.01,147.39,74193,0
+VOOV.US,D,20230125,000000,145.92,147.6757,145.3161,147.61,77893,0
+VOOV.US,D,20230126,000000,148.37,148.92,147.33,148.85,89964,0
+VOOV.US,D,20230127,000000,148.39,150.01,148.39,149.24,76424,0
+VOOV.US,D,20230130,000000,148.23,149.2,147.64,147.8,96132,0
+VOOV.US,D,20230131,000000,148.07,149.86,147.84,149.86,67515,0
+VOOV.US,D,20230201,000000,149.41,152.33,148.46,151.43,109562,0
+VOOV.US,D,20230202,000000,152.88,154.82,152.49,154.09,118559,0
+VOOV.US,D,20230203,000000,152.26,153.28,151.44,151.81,101775,0
+VOOV.US,D,20230206,000000,150.91,151.18,150.1511,150.93,65951,0
+VOOV.US,D,20230207,000000,150.62,152.72,149.8,152.24,91535,0
+VOOV.US,D,20230208,000000,151.85,152.07,150.69,150.87,67225,0
+VOOV.US,D,20230209,000000,152.13,152.13,148.85,149.15,77563,0
+VOOV.US,D,20230210,000000,148.74,149.595,148.51,149.54,59254,0
+VOOV.US,D,20230213,000000,149.79,151.43,149.79,151.43,211320,0
+VOOV.US,D,20230214,000000,151.09,152.17,149.9768,151.07,118117,0
+VOOV.US,D,20230215,000000,150.24,151.65,150.16,151.64,60228,0
+VOOV.US,D,20230216,000000,150.16,151.19,149.6,149.91,163530,0
+VOOV.US,D,20230217,000000,149.29,149.83,148.5,149.67,154925,0
+VOOV.US,D,20230221,000000,148.25,148.4799,146.28,146.53,152616,0
+VOOV.US,D,20230222,000000,146.66,147.17,145.74,146.18,97575,0
+VOOV.US,D,20230223,000000,147.07,147.19,145.0961,146.55,70546,0
+VOOV.US,D,20230224,000000,144.85,145.6326,144.27,145.36,85069,0
+VOOV.US,D,20230227,000000,146.68,147.0799,145.34,145.58,61005,0
+VOOV.US,D,20230228,000000,145.58,146.33,145.295,145.34,78327,0
+VOOV.US,D,20230301,000000,145.17,145.35,144.2544,144.65,56128,0
+VOOV.US,D,20230302,000000,144.12,146.05,143.97,145.91,85155,0
+VOOV.US,D,20230303,000000,146.59,148.22,146.4088,148.13,61856,0
+VOOV.US,D,20230306,000000,148.41,149.07,147.678,147.78,95458,0
+VOOV.US,D,20230307,000000,147.89,147.89,145.11,145.39,132601,0
+VOOV.US,D,20230308,000000,145.41,145.77,144.723,145.56,70947,0
+VOOV.US,D,20230309,000000,145.62,146.03,142.15,142.46,82055,0
+VOOV.US,D,20230310,000000,142.14,142.93,139.57,140.27,106723,0
+VOOV.US,D,20230313,000000,138.65,141.12,137.6256,139.24,119178,0
+VOOV.US,D,20230314,000000,141.96,142.33,140.11,141.67,81561,0
+VOOV.US,D,20230315,000000,139.27,140.4,138.33,140.37,167806,0
+VOOV.US,D,20230316,000000,139.54,142.76,139.2101,142.67,123253,0
+VOOV.US,D,20230317,000000,142.15,142.15,139.87,140.46,66437,0
+VOOV.US,D,20230320,000000,140.86,142,140.74,141.69,92953,0
+VOOV.US,D,20230321,000000,143.27,143.58,142.47,143.4,51353,0
+VOOV.US,D,20230322,000000,143.41,144.0414,140.41,140.47,49840,0
+VOOV.US,D,20230323,000000,141.49,142.725,139.54,140.48,99902,0
+VOOV.US,D,20230324,000000,139.1,141.03,138.67,140.95,109481,0
+VOOV.US,D,20230327,000000,142,142.37,141.3,141.69,128266,0
+VOOV.US,D,20230328,000000,141.4,142.04,141.05,141.65,60485,0
+VOOV.US,D,20230329,000000,143.23,144,142.96,143.92,100728,0
+VOOV.US,D,20230330,000000,145.01,145.1799,144.1,144.7,71438,0
+VOOV.US,D,20230331,000000,145.12,146.74,145.12,146.7,89985,0
+VOOV.US,D,20230403,000000,146.45,147.225,146.104,146.78,54968,0
+VOOV.US,D,20230404,000000,146.98,146.98,145.2418,145.87,53063,0
+VOOV.US,D,20230405,000000,145.5,145.91,145,145.56,86564,0
+VOOV.US,D,20230406,000000,145.34,146.03,144.96,146.03,38686,0
+VOOV.US,D,20230410,000000,145.32,146.41,145.07,146.4,69145,0
+VOOV.US,D,20230411,000000,146.57,147.19,146.5016,146.66,60691,0
+VOOV.US,D,20230412,000000,147.48,147.575,145.915,146.06,71146,0
+VOOV.US,D,20230413,000000,146.4,147.66,146.115,147.56,51571,0
+VOOV.US,D,20230414,000000,147.54,148.4299,146.58,147.32,57233,0
+VOOV.US,D,20230417,000000,147.55,148.44,147.35,148.41,65721,0
+VOOV.US,D,20230418,000000,148.87,149,147.945,148.49,63962,0
+VOOV.US,D,20230419,000000,147.8,148.865,147.8,148.65,69169,0
+VOOV.US,D,20230420,000000,147.71,148.2899,147.2,147.71,67150,0
+VOOV.US,D,20230421,000000,147.95,148.03,147.14,147.93,70280,0
+VOOV.US,D,20230424,000000,147.8,148.16,147.371,147.96,76346,0
+VOOV.US,D,20230425,000000,147.2,147.2092,145.45,145.53,128381,0
+VOOV.US,D,20230426,000000,145.97,146.0365,144.545,144.66,96645,0
+VOOV.US,D,20230427,000000,145.98,148.0796,145.98,147.91,55370,0
+VOOV.US,D,20230428,000000,147.66,149.28,147.66,149.28,94835,0
+VOOV.US,D,20230501,000000,149.34,149.88,148.9,149.03,53735,0
+VOOV.US,D,20230502,000000,148.62,148.62,146.04,147.18,201391,0
+VOOV.US,D,20230503,000000,147.26,147.87,145.9369,145.96,119243,0
+VOOV.US,D,20230504,000000,145.51,145.755,144.3,144.75,91219,0
+VOOV.US,D,20230505,000000,146.03,147.405,146,147.03,47457,0
+VOOV.US,D,20230508,000000,147.33,147.45,146.57,147.05,53363,0
+VOOV.US,D,20230509,000000,146.31,146.795,146.0775,146.54,31926,0
+VOOV.US,D,20230510,000000,147.58,147.77,145.46,146.83,79515,0
+VOOV.US,D,20230511,000000,146.07,146.26,145.54,146.23,66574,0
+VOOV.US,D,20230512,000000,146.71,146.71,144.98,145.91,66847,0
+VOOV.US,D,20230515,000000,146.15,146.804,145.605,146.63,54190,0
+VOOV.US,D,20230516,000000,146.13,146.19,145.18,145.18,37550,0
+VOOV.US,D,20230517,000000,145.95,147.45,145.785,147.21,92282,0
+VOOV.US,D,20230518,000000,147.04,148.636,146.9734,148.57,80385,0
+VOOV.US,D,20230519,000000,148.66,148.85,147.67,148.03,126240,0
+VOOV.US,D,20230522,000000,148.14,148.69,147.79,148.07,185919,0
+VOOV.US,D,20230523,000000,147.57,148.18,146.485,146.52,60511,0
+VOOV.US,D,20230524,000000,145.91,145.91,144.945,145.19,88199,0
+VOOV.US,D,20230525,000000,145.62,145.72,144.4768,145.26,58042,0
+VOOV.US,D,20230526,000000,145.69,147.43,145.69,147.25,96463,0
+VOOV.US,D,20230530,000000,147.92,148.105,146.76,147.13,122055,0
+VOOV.US,D,20230531,000000,146.6,146.82,145.6503,146.55,108140,0
+VOOV.US,D,20230601,000000,146.53,148.03,145.97,147.64,60386,0
+VOOV.US,D,20230602,000000,148.63,150.54,148.4,150.18,91630,0
+VOOV.US,D,20230605,000000,150.11,150.35,149.53,149.79,155584,0
+VOOV.US,D,20230606,000000,149.64,150.7599,149.6,150.58,92007,0
+VOOV.US,D,20230607,000000,150.87,151,150.5,150.89,68653,0
+VOOV.US,D,20230608,000000,150.71,151.45,150.375,151.33,97752,0
+VOOV.US,D,20230609,000000,151.37,151.899,150.95,151.45,107481,0
+VOOV.US,D,20230612,000000,151.78,152.565,151.4254,152.55,71684,0
+VOOV.US,D,20230613,000000,153.09,153.8,153.02,153.55,81795,0
+VOOV.US,D,20230614,000000,153.94,154.8,152.84,153.82,112726,0
+VOOV.US,D,20230615,000000,153.53,156.23,153.46,155.93,76753,0
+VOOV.US,D,20230616,000000,156.49,156.635,155.25,155.35,105576,0
+VOOV.US,D,20230620,000000,154.68,154.68,153.5448,154.25,56438,0
+VOOV.US,D,20230621,000000,153.81,154.1195,153.3776,153.49,54955,0
+VOOV.US,D,20230622,000000,153.23,153.43,152.8,153.43,66051,0
+VOOV.US,D,20230623,000000,152.39,152.775,151.97,152.25,60552,0
+VOOV.US,D,20230626,000000,152.34,152.918,152.26,152.37,45632,0
+VOOV.US,D,20230627,000000,152.79,154.39,152.79,154.11,60827,0
+VOOV.US,D,20230628,000000,154.04,154.32,153.5551,154.01,75649,0
+VOOV.US,D,20230629,000000,153.35,154.19,153.185,154.11,88412,0
+VOOV.US,D,20230630,000000,155.16,155.98,155.14,155.7,58982,0
+VOOV.US,D,20230703,000000,155.53,156.185,155.35,156.12,37945,0
+VOOV.US,D,20230705,000000,155.5,156.14,155.29,155.82,103854,0
+VOOV.US,D,20230706,000000,154.47,154.555,153.575,154.42,90758,0
+VOOV.US,D,20230707,000000,154.14,155.8,154.14,154.44,100446,0
+VOOV.US,D,20230710,000000,154.44,155.33,154.44,155.21,66598,0
+VOOV.US,D,20230711,000000,155.64,156.94,155.46,156.85,116883,0
+VOOV.US,D,20230712,000000,158.26,158.41,157.69,157.94,100878,0
+VOOV.US,D,20230713,000000,158.57,159.209,158.41,158.94,53082,0
+VOOV.US,D,20230714,000000,159.23,159.23,158.1,158.15,61564,0
+VOOV.US,D,20230717,000000,157.98,158.67,157.8,158.37,72363,0
+VOOV.US,D,20230718,000000,158.3,159.8,158.25,159.59,63110,0
+VOOV.US,D,20230719,000000,160.07,160.6893,160,160.34,108614,0
+VOOV.US,D,20230720,000000,160.01,160.395,159.71,159.87,52745,0
+VOOV.US,D,20230721,000000,160.5,160.5,159.81,159.81,46308,0
+VOOV.US,D,20230724,000000,160.13,160.6942,160.01,160.36,53038,0
+VOOV.US,D,20230725,000000,160.24,160.87,160.13,160.53,51067,0
+VOOV.US,D,20230726,000000,160.1,160.89,159.8441,160.52,93079,0
+VOOV.US,D,20230727,000000,161.81,161.81,159.275,159.53,74496,0
+VOOV.US,D,20230728,000000,160.68,161.1373,160.2251,160.74,68333,0
+VOOV.US,D,20230731,000000,161.03,161.28,160.47,161.15,86302,0
+VOOV.US,D,20230801,000000,160.6,160.85,160.3282,160.64,66288,0
+VOOV.US,D,20230802,000000,159.53,159.68,158.54,158.82,109679,0
+VOOV.US,D,20230803,000000,158.03,158.62,157.59,158.1,76477,0
+VOOV.US,D,20230804,000000,159.2,159.96,157.85,157.97,79574,0
+VOOV.US,D,20230807,000000,158.69,159.77,158.69,159.75,48955,0
+VOOV.US,D,20230808,000000,158.49,158.87,157.3201,158.8,50862,0
+VOOV.US,D,20230809,000000,158.97,158.97,157.6401,157.75,59668,0
+VOOV.US,D,20230810,000000,158.63,159.6195,157.47,157.72,48508,0
+VOOV.US,D,20230811,000000,157.16,157.93,156.95,157.67,46744,0
+VOOV.US,D,20230814,000000,157.56,157.95,157.15,157.95,50373,0
+VOOV.US,D,20230815,000000,157.18,157.18,155.74,155.98,44108,0
+VOOV.US,D,20230816,000000,155.84,156.2763,154.78,154.79,46608,0
+VOOV.US,D,20230817,000000,155.16,155.23,153.31,153.38,50359,0
+VOOV.US,D,20230818,000000,152.33,153.8278,152.29,153.51,57762,0
+VOOV.US,D,20230821,000000,153.61,153.92,152.5,153.71,47118,0
+VOOV.US,D,20230822,000000,154.13,154.19,152.96,153.07,46765,0
+VOOV.US,D,20230823,000000,153.29,154.76,153.29,154.61,51204,0
+VOOV.US,D,20230824,000000,154.85,155.51,152.79,152.81,71682,0
+VOOV.US,D,20230825,000000,153.38,154.2,152.22,153.67,45262,0
+VOOV.US,D,20230828,000000,154.41,155.0672,154.27,154.8,55368,0
+VOOV.US,D,20230829,000000,154.63,156.5543,154.63,156.55,69718,0
+VOOV.US,D,20230830,000000,156.57,157.2348,156.28,156.79,62860,0
+VOOV.US,D,20230831,000000,157.26,157.53,156.55,156.55,88402,0
+VOOV.US,D,20230901,000000,157.6,157.7,156.5301,157.01,68240,0
+VOOV.US,D,20230905,000000,156.88,156.88,155.73,155.79,67852,0
+VOOV.US,D,20230906,000000,155.57,155.635,154.575,155.42,67395,0
+VOOV.US,D,20230907,000000,154.88,155.41,154.81,155.19,51771,0
+VOOV.US,D,20230908,000000,155.25,155.7624,155.115,155.47,42140,0
+VOOV.US,D,20230911,000000,156.19,156.5,155.9434,156.49,46330,0
+VOOV.US,D,20230912,000000,156.02,156.76,155.7562,155.85,47832,0
+VOOV.US,D,20230913,000000,156.01,156.32,155.4336,155.91,58641,0
+VOOV.US,D,20230914,000000,156.79,157.597,156.61,157.44,51680,0
+VOOV.US,D,20230915,000000,157.08,157.08,155.64,155.79,89738,0
+VOOV.US,D,20230918,000000,155.59,156.0316,155.38,155.68,65092,0
+VOOV.US,D,20230919,000000,155.25,155.48,154.315,155.19,43202,0
+VOOV.US,D,20230920,000000,155.75,156.0999,154.09,154.09,80146,0
+VOOV.US,D,20230921,000000,153.18,153.18,151.61,151.69,253495,0
+VOOV.US,D,20230922,000000,151.98,152.195,150.964,150.99,73525,0
+VOOV.US,D,20230925,000000,150.51,151.435,150.43,151.43,59932,0
+VOOV.US,D,20230926,000000,150.38,150.6,148.92,149.11,146273,0
+VOOV.US,D,20230927,000000,149.63,149.63,147.75,148.92,64227,0
+VOOV.US,D,20230928,000000,148.23,149.6,148.0601,149.01,83392,0
+VOOV.US,D,20230929,000000,150.33,150.33,148.205,148.69,85743,0
+VOOV.US,D,20231002,000000,148.53,148.54,146.92,147.77,146311,0
+VOOV.US,D,20231003,000000,147.09,147.43,145.37,145.74,119411,0
+VOOV.US,D,20231004,000000,146.06,146.8974,145.245,146.67,99907,0
+VOOV.US,D,20231005,000000,146.47,146.71,145.43,146.45,69992,0
+VOOV.US,D,20231006,000000,145.58,148.58,144.925,148.02,157822,0
+VOOV.US,D,20231009,000000,147.27,148.95,147.195,148.82,92762,0
+VOOV.US,D,20231010,000000,149.3,150.8,149.14,149.95,68908,0
+VOOV.US,D,20231011,000000,150.41,150.73,149.44,150.42,47939,0
+VOOV.US,D,20231012,000000,150.64,150.64,148.225,149.02,48239,0
+VOOV.US,D,20231013,000000,149.44,149.955,147.835,148.27,57192,0
+VOOV.US,D,20231016,000000,149.11,150.43,149.11,149.97,86164,0
+VOOV.US,D,20231017,000000,149.14,151.2,149.14,150.38,87214,0
+VOOV.US,D,20231018,000000,149.82,149.91,147.93,148.17,108128,0
+VOOV.US,D,20231019,000000,148.81,149.47,147.03,147.16,96210,0
+VOOV.US,D,20231020,000000,147.1,147.22,145.46,145.46,114483,0
+VOOV.US,D,20231023,000000,145.04,146.55,144.65,145.02,212973,0
+VOOV.US,D,20231024,000000,146.12,146.67,145.489,146.33,49309,0
+VOOV.US,D,20231025,000000,146.05,146.18,144.52,144.72,116441,0
+VOOV.US,D,20231026,000000,144.45,144.77,143.29,143.52,78603,0
+VOOV.US,D,20231027,000000,144.04,144.25,142.37,142.76,248848,0
+VOOV.US,D,20231030,000000,143.57,145.1205,143.48,144.73,103075,0
+VOOV.US,D,20231031,000000,145.01,146.09,144.64,146,255079,0
+VOOV.US,D,20231101,000000,146.31,147.59,146.06,147.38,76008,0
+VOOV.US,D,20231102,000000,148.52,150.1316,148.52,150.03,85463,0
+VOOV.US,D,20231103,000000,151.35,152.6676,151.35,151.91,91045,0
+VOOV.US,D,20231106,000000,152.11,152.19,151.24,151.73,70511,0
+VOOV.US,D,20231107,000000,151.72,152.273,151.41,151.89,66433,0
+VOOV.US,D,20231108,000000,152,152.0666,151.1395,151.75,79186,0
+VOOV.US,D,20231109,000000,152.16,152.1882,150.67,150.7,72942,0
+VOOV.US,D,20231110,000000,151.24,152.94,150.89,152.805,53040,0
+VOOV.US,D,20231113,000000,152.5,152.946,152.185,152.57,97882,0
+VOOV.US,D,20231114,000000,154.84,156.53,154.77,156.16,116528,0
+VOOV.US,D,20231115,000000,156.48,157.2848,156.48,156.68,140492,0
+VOOV.US,D,20231116,000000,156.36,156.83,156.16,156.75,77323,0
+VOOV.US,D,20231117,000000,157.09,157.3497,156.83,157.25,63867,0
+VOOV.US,D,20231120,000000,157.18,158.5446,157.04,158.3,55243,0
+VOOV.US,D,20231121,000000,157.76,157.879,157.435,157.64,43149,0
+VOOV.US,D,20231122,000000,158.43,159,158.2585,158.62,58197,0
+VOOV.US,D,20231124,000000,158.52,158.93,158.52,158.87,20869,0
+VOOV.US,D,20231127,000000,158.69,158.995,158.44,158.69,77193,0
+VOOV.US,D,20231128,000000,158.46,159.2248,158.32,158.79,70077,0
+VOOV.US,D,20231129,000000,159.63,160.075,158.905,159.03,65727,0
+VOOV.US,D,20231130,000000,159.43,160.11,158.9192,159.94,87179,0
+VOOV.US,D,20231201,000000,159.9,161.49,159.78,161.46,117139,0
+VOOV.US,D,20231204,000000,160.3,161.02,160.05,160.95,67321,0
+VOOV.US,D,20231205,000000,160.23,160.44,159.89,160.19,77255,0
+VOOV.US,D,20231206,000000,160.81,161.22,159.712,159.94,102937,0
+VOOV.US,D,20231207,000000,160.24,161.065,160.1618,160.87,95526,0
+VOOV.US,D,20231208,000000,160.62,161.765,160.62,161.54,89538,0
+VOOV.US,D,20231211,000000,161.7,162.72,161.7,162.67,82953,0
+VOOV.US,D,20231212,000000,162.74,163.475,162.47,163.4,65608,0
+VOOV.US,D,20231213,000000,163.61,166.06,163.33,166.06,141596,0
+VOOV.US,D,20231214,000000,167.07,167.8624,166.55,167.26,124345,0
+VOOV.US,D,20231215,000000,167.08,167.3381,166.355,166.76,103538,0
+VOOV.US,D,20231218,000000,167.59,167.59,167.1,167.11,88547,0
+VOOV.US,D,20231219,000000,167.47,168.38,167.3844,168.38,123145,0
+VOOV.US,D,20231220,000000,167.03,167.3699,164.72,164.76,148772,0
+VOOV.US,D,20231221,000000,165.87,166.35,165.03,166.32,71883,0
+VOOV.US,D,20231222,000000,166.62,167.5697,166.37,166.99,85320,0
+VOOV.US,D,20231226,000000,167.21,168.17,167.005,167.88,94246,0
+VOOV.US,D,20231227,000000,167.84,168.18,167.55,168.05,121756,0
+VOOV.US,D,20231228,000000,168.1,168.565,168.1,168.35,91470,0
+VOOV.US,D,20231229,000000,168.1,168.3944,167.4303,167.96,112173,0
+VOOV.US,D,20240102,000000,167.45,169.37,167.24,169.07,120167,0
+VOOV.US,D,20240103,000000,168.47,168.6299,167.53,167.74,84339,0
+VOOV.US,D,20240104,000000,167.91,168.6327,167.55,167.56,99453,0
+VOOV.US,D,20240105,000000,167.6,168.68,167.311,167.99,126963,0
+VOOV.US,D,20240108,000000,167.71,169.11,167.21,169.11,104634,0
+VOOV.US,D,20240109,000000,168.48,168.48,167.87,168.21,160419,0
+VOOV.US,D,20240110,000000,168.12,168.4445,167.5689,168.16,71708,0
+VOOV.US,D,20240111,000000,168.22,168.22,166.6441,167.51,66857,0
+VOOV.US,D,20240112,000000,168.09,168.64,167.17,167.51,61229,0
+VOOV.US,D,20240116,000000,166.91,167,165.97,166.37,79917,0
+VOOV.US,D,20240117,000000,165.29,166.24,164.7915,165.39,99827,0
+VOOV.US,D,20240118,000000,165.29,165.905,164.46,165.83,113042,0
+VOOV.US,D,20240119,000000,166.14,167.4,165.38,167.09,112507,0
+VOOV.US,D,20240122,000000,167.4,168.08,167.16,167.48,88624,0
+VOOV.US,D,20240123,000000,167.86,168.1066,167.35,167.93,84732,0
+VOOV.US,D,20240124,000000,168.59,168.6,167.05,167.16,112390,0
+VOOV.US,D,20240125,000000,168.02,168.72,167.41,168.72,122463,0
+VOOV.US,D,20240126,000000,168.62,169,168.44,168.76,71224,0
+VOOV.US,D,20240129,000000,168.77,169.52,168.36,169.52,109404,0
+VOOV.US,D,20240130,000000,169.3,170.27,169,170.02,98395,0
+VOOV.US,D,20240131,000000,170.22,170.32,168.36,168.36,224742,0
+VOOV.US,D,20240201,000000,168.81,170.04,167.8,170.04,85697,0
+VOOV.US,D,20240202,000000,169.5,170.425,168.63,169.66,122283,0
+VOOV.US,D,20240205,000000,168.98,168.98,167.8386,168.13,97358,0
+VOOV.US,D,20240206,000000,168.55,169.4515,168.2986,169.37,85322,0
+VOOV.US,D,20240207,000000,169.95,170.0165,169.2401,169.66,79853,0
+VOOV.US,D,20240208,000000,169.71,169.8,168.9887,169.75,98173,0
+VOOV.US,D,20240209,000000,169.76,169.76,168.9601,169.69,112693,0
+VOOV.US,D,20240212,000000,169.74,171.1036,169.68,170.72,100807,0
+VOOV.US,D,20240213,000000,169.25,169.7001,167.2694,168.39,115019,0
+VOOV.US,D,20240214,000000,169.15,169.52,168.42,169.48,124522,0
+VOOV.US,D,20240215,000000,169.81,171.7517,169.81,171.68,91072,0
+VOOV.US,D,20240216,000000,171.31,172.06,170.83,171.21,97506,0
+VOOV.US,D,20240220,000000,170.86,171.8177,170.86,171.16,226563,0
+VOOV.US,D,20240221,000000,171.12,171.97,170.89,171.97,65251,0
+VOOV.US,D,20240222,000000,172.26,173.44,171.89,173.1,74675,0
+VOOV.US,D,20240223,000000,173.39,174.145,173.275,173.76,74209,0
+VOOV.US,D,20240226,000000,173.73,174.06,172.6928,172.8,60355,0
+VOOV.US,D,20240227,000000,172.98,173.22,172.64,173.13,80139,0
+VOOV.US,D,20240228,000000,172.87,173.7215,172.77,173.29,114949,0
+VOOV.US,D,20240229,000000,174.11,174.14,173.19,173.33,161989,0
+VOOV.US,D,20240301,000000,173.74,174.21,172.95,174.04,88937,0
+VOOV.US,D,20240304,000000,173.99,174.84,173.92,174.61,94834,0
+VOOV.US,D,20240305,000000,174.53,175.262,173.6027,174.12,110092,0
+VOOV.US,D,20240306,000000,174.96,175.78,174.66,175.25,74639,0
+VOOV.US,D,20240307,000000,175.99,176.32,175.639,175.84,71466,0
+VOOV.US,D,20240308,000000,176.04,176.63,175.81,175.84,88141,0
+VOOV.US,D,20240311,000000,175.68,176.65,175.3,176.58,76989,0
+VOOV.US,D,20240312,000000,176.87,177.2927,176.1777,176.92,70576,0
+VOOV.US,D,20240313,000000,177.07,177.78,176.69,177.17,84756,0
+VOOV.US,D,20240314,000000,177.18,177.18,175.03,176.06,84052,0
+VOOV.US,D,20240315,000000,175.49,176.24,175.485,175.78,102378,0
+VOOV.US,D,20240318,000000,176.38,176.7525,175.7189,176.3,48393,0
+VOOV.US,D,20240319,000000,176.22,177.19,176.13,177.14,79913,0
+VOOV.US,D,20240320,000000,176.97,178.43,176.72,178.24,63476,0
+VOOV.US,D,20240321,000000,179,179.8386,178.885,179.27,76037,0
+VOOV.US,D,20240322,000000,178.72,178.7747,177.47,177.53,101217,0
+VOOV.US,D,20240325,000000,177.52,177.91,177.1387,177.25,67819,0
+VOOV.US,D,20240326,000000,177.63,177.685,177.13,177.25,96312,0
+VOOV.US,D,20240327,000000,178.05,179.94,178.05,179.9,80816,0
+VOOV.US,D,20240328,000000,180.26,180.98,180.08,180.47,134862,0
+VOOV.US,D,20240401,000000,180.84,180.85,179.4533,179.46,125802,0
+VOOV.US,D,20240402,000000,178.78,178.78,177.9397,178.41,104261,0
+VOOV.US,D,20240403,000000,178.19,178.562,177.7747,178.13,67605,0
+VOOV.US,D,20240404,000000,179.11,179.39,176.12,176.48,98231,0
+VOOV.US,D,20240405,000000,176.6,177.89,176.36,177.47,90193,0
+VOOV.US,D,20240408,000000,177.63,178.06,177.4201,177.68,58245,0
+VOOV.US,D,20240409,000000,178.04,178.251,176.76,178.16,58360,0
+VOOV.US,D,20240410,000000,176.25,176.5978,174.92,175.76,90102,0
+VOOV.US,D,20240411,000000,176.21,176.21,174.31,175.18,70837,0
+VOOV.US,D,20240412,000000,174.51,174.5819,172.2,172.59,83340,0
+VOOV.US,D,20240415,000000,174.21,174.63,171.41,171.8,75882,0
+VOOV.US,D,20240416,000000,172.01,172.01,170.6514,170.84,80460,0
+VOOV.US,D,20240417,000000,171.52,171.77,170.2551,170.87,150057,0
+VOOV.US,D,20240418,000000,171.31,172.06,170.74,171,78521,0
+VOOV.US,D,20240419,000000,171.41,172.6,171.41,172.4,78886,0
+VOOV.US,D,20240422,000000,173.14,174.6449,172.34,173.83,113884,0
+VOOV.US,D,20240423,000000,174.38,175.32,174.09,175.07,69913,0
+VOOV.US,D,20240424,000000,174.56,175.22,174.16,174.99,72593,0
+VOOV.US,D,20240425,000000,174.25,174.78,173.19,174.42,67515,0
+VOOV.US,D,20240426,000000,173.91,174.6999,173.91,174.07,56673,0
+VOOV.US,D,20240429,000000,174.52,175.13,174.36,175.04,69568,0
+VOOV.US,D,20240430,000000,174.42,174.42,172.86,172.89,209316,0
+VOOV.US,D,20240501,000000,172.58,174.3,172.18,172.39,74102,0
+VOOV.US,D,20240502,000000,173.6,173.745,172.375,173.39,62507,0
+VOOV.US,D,20240503,000000,174.62,174.76,173.47,174.26,63135,0
+VOOV.US,D,20240506,000000,175.14,175.385,174.6901,175.34,67409,0
+VOOV.US,D,20240507,000000,175.66,176.2085,175.66,175.94,74070,0
+VOOV.US,D,20240508,000000,175.62,176.3,175.58,176.03,115038,0
+VOOV.US,D,20240509,000000,176.18,177.74,176.12,177.74,78430,0
+VOOV.US,D,20240510,000000,178.2,178.32,177.88,178.21,72105,0
+VOOV.US,D,20240513,000000,178.61,179.2,178,178.03,56044,0
+VOOV.US,D,20240514,000000,178.44,178.904,177.8477,178.5,74027,0
+VOOV.US,D,20240515,000000,179.4,180,179.1001,179.88,93439,0
+VOOV.US,D,20240516,000000,180.05,180.54,179.88,179.99,75098,0
+VOOV.US,D,20240517,000000,180.02,180.58,179.8146,180.49,44205,0
+VOOV.US,D,20240520,000000,180.58,180.595,179.4811,179.51,52224,0
+VOOV.US,D,20240521,000000,179.5,179.88,179.315,179.75,47169,0
+VOOV.US,D,20240522,000000,179.44,179.955,178.85,179.27,56171,0
+VOOV.US,D,20240523,000000,179.36,179.36,176.6,176.71,63770,0
+VOOV.US,D,20240524,000000,177.23,177.78,177.1775,177.3,59989,0
+VOOV.US,D,20240528,000000,177.3,177.3,175.5,176.07,66004,0
+VOOV.US,D,20240529,000000,174.85,174.85,174.07,174.16,145777,0
+VOOV.US,D,20240530,000000,174.12,175.3,174.12,175.12,68608,0
+VOOV.US,D,20240531,000000,175.66,178.39,175.47,178.39,56698,0
+VOOV.US,D,20240603,000000,178.21,178.21,176.12,177.28,95793,0
+VOOV.US,D,20240604,000000,176.68,177.425,176.23,177.04,105370,0
+VOOV.US,D,20240605,000000,177.55,177.66,176.31,177.66,66336,0
+VOOV.US,D,20240606,000000,177.42,178,177.01,177.45,66319,0
+VOOV.US,D,20240607,000000,177.16,178.335,176.85,177.17,53620,0
+VOOV.US,D,20240610,000000,177.03,177.61,176.47,177.61,54410,0
+VOOV.US,D,20240611,000000,176.84,176.84,175.57,176.53,70194,0
+VOOV.US,D,20240612,000000,178.09,178.09,175.95,176.23,76574,0
+VOOV.US,D,20240613,000000,176.06,176.06,174.785,175.81,54890,0
+VOOV.US,D,20240614,000000,175.11,175.43,174.1754,175.35,90728,0
+VOOV.US,D,20240617,000000,174.93,176.3,174.485,176.12,63992,0
+VOOV.US,D,20240618,000000,176.3,177.05,176.2226,176.88,84108,0
+VOOV.US,D,20240620,000000,176.67,177.81,176.27,177.37,65212,0
+VOOV.US,D,20240621,000000,177.7,177.714,176.93,177.52,62253,0
+VOOV.US,D,20240624,000000,177.9,179.55,177.75,178.9,89461,0
+VOOV.US,D,20240625,000000,178.82,178.82,176.97,177.38,90591,0
+VOOV.US,D,20240626,000000,176.85,177,176.29,176.88,74151,0
+VOOV.US,D,20240627,000000,176.82,176.8397,175.89,176.74,78996,0
+VOOV.US,D,20240628,000000,176,176.72,175.27,175.78,94935,0
+VOOV.US,D,20240701,000000,176.35,177.01,174.65,175,117196,0
+VOOV.US,D,20240702,000000,174.88,175.68,174.71,175.68,108245,0
+VOOV.US,D,20240703,000000,175.76,176,175.25,175.35,66992,0
+VOOV.US,D,20240705,000000,175.56,175.59,174.48,175.41,75830,0
+VOOV.US,D,20240708,000000,175.78,176.37,175.1472,175.58,79162,0
+VOOV.US,D,20240709,000000,175.49,176.426,174.96,175.55,67735,0
+VOOV.US,D,20240710,000000,175.85,177.16,175.6,177.16,94516,0
+VOOV.US,D,20240711,000000,177.35,178.81,177.35,178.59,81456,0
+VOOV.US,D,20240712,000000,179.2,180.5677,179,179.64,93125,0
+VOOV.US,D,20240715,000000,180.12,180.93,179.92,180.27,85421,0
+VOOV.US,D,20240716,000000,180.71,182.97,180.4282,182.97,332419,0
+VOOV.US,D,20240717,000000,182.43,184.3387,182.43,183.87,242505,0
+VOOV.US,D,20240718,000000,183.4,184.86,181.97,182.24,94645,0
+VOOV.US,D,20240719,000000,182.18,182.34,180.77,180.92,63593,0
+VOOV.US,D,20240722,000000,181.37,181.78,180.33,181.78,83625,0
+VOOV.US,D,20240723,000000,181.68,181.68,180.79,180.84,68214,0
+VOOV.US,D,20240724,000000,180.69,181.3,180.02,180.28,78199,0
+VOOV.US,D,20240725,000000,180.32,182.74,180.23,180.65,162311,0
+VOOV.US,D,20240726,000000,181.69,183.58,181.69,183.14,184647,0
+VOOV.US,D,20240729,000000,183.14,183.25,182.02,183.01,98935,0
+VOOV.US,D,20240730,000000,183.17,184.32,183.17,183.78,89856,0
+VOOV.US,D,20240731,000000,184.7,185.49,183.72,184.05,140928,0
+VOOV.US,D,20240801,000000,184.42,185.03,182.1,182.99,201067,0
+VOOV.US,D,20240802,000000,181.91,182.42,178.74,180.47,107342,0
+VOOV.US,D,20240805,000000,177.6,177.75,175.57,176.16,201607,0
+VOOV.US,D,20240806,000000,176.6,179.5,176.16,177.53,176374,0
+VOOV.US,D,20240807,000000,178.87,179.84,176.58,176.79,75865,0
+VOOV.US,D,20240808,000000,177.34,179.43,177,179.43,79864,0
+VOOV.US,D,20240809,000000,179.23,180,178.2,179.42,61628,0
+VOOV.US,D,20240812,000000,179.85,179.98,178.48,178.94,64782,0
+VOOV.US,D,20240813,000000,179.4,180.44,178.79,180.4,78797,0
+VOOV.US,D,20240814,000000,180.46,181.625,180.35,181.2,80469,0
+VOOV.US,D,20240815,000000,182.93,183.37,182.299,183.05,69045,0
+VOOV.US,D,20240816,000000,182.75,183.839,182.75,183.82,60820,0
+VOOV.US,D,20240819,000000,183.92,184.981,183.92,184.94,62590,0
+VOOV.US,D,20240820,000000,184.86,184.86,184.17,184.46,66739,0
+VOOV.US,D,20240821,000000,185.15,185.2508,184.43,185.19,74406,0
+VOOV.US,D,20240822,000000,185.41,185.72,184.6,185.09,101281,0
+VOOV.US,D,20240823,000000,185.76,186.9802,185.485,186.77,73420,0
+VOOV.US,D,20240826,000000,187.32,188.19,187.105,187.26,72040,0
+VOOV.US,D,20240827,000000,187.41,187.59,187.05,187.57,57622,0
+VOOV.US,D,20240828,000000,187.46,188.12,186.4742,187.43,67630,0
+VOOV.US,D,20240829,000000,187.82,188.79,186.66,188.09,224692,0
+VOOV.US,D,20240830,000000,188.45,189.7,187.7742,189.66,65200,0
+VOOV.US,D,20240903,000000,188.74,189.3,187.42,188.09,83526,0
+VOOV.US,D,20240904,000000,188,189.03,187.29,187.96,63723,0
+VOOV.US,D,20240905,000000,188.33,188.33,185.74,186.51,84916,0
+VOOV.US,D,20240906,000000,186.53,187.2795,184.45,184.52,77271,0
+VOOV.US,D,20240909,000000,185.52,187.36,185.25,186.72,158667,0
+VOOV.US,D,20240910,000000,187.02,187.02,185.0802,186.38,67249,0
+VOOV.US,D,20240911,000000,185.86,185.99,182.48,185.85,73706,0
+VOOV.US,D,20240912,000000,186.01,186.62,184.89,186.44,93122,0
+VOOV.US,D,20240913,000000,186.94,188.046,186.94,187.77,55776,0
+VOOV.US,D,20240916,000000,188.45,189.48,188.4,189.18,60291,0
+VOOV.US,D,20240917,000000,189.48,190.16,188.74,189.24,107429,0
+VOOV.US,D,20240918,000000,189.24,190.7,188.5,188.75,57415,0
+VOOV.US,D,20240919,000000,190.69,190.7432,189.51,190.12,213170,0
+VOOV.US,D,20240920,000000,189.58,189.74,188.8138,189.57,81061,0
+VOOV.US,D,20240923,000000,190.15,190.56,189.98,190.55,52558,0
+VOOV.US,D,20240924,000000,190.64,190.8985,190,190.4,50570,0
+VOOV.US,D,20240925,000000,190.52,190.88,189,189.16,89549,0
+VOOV.US,D,20240926,000000,189.92,190.5111,189.85,190.37,59413,0
+VOOV.US,D,20240927,000000,189.89,190.94,189.74,189.87,49755,0
+VOOV.US,D,20240930,000000,189.97,190.72,189.04,190.72,93580,0
+VOOV.US,D,20241001,000000,190.54,190.57,189.2339,190.08,147986,0
+VOOV.US,D,20241002,000000,189.68,190.1429,188.91,189.72,62828,0
+VOOV.US,D,20241003,000000,189.31,189.31,188.35,188.88,56983,0
+VOOV.US,D,20241004,000000,189.61,190.1731,188.89,190.13,76466,0
+VOOV.US,D,20241007,000000,189.87,189.87,188.18,188.63,126664,0
+VOOV.US,D,20241008,000000,188.96,189.2697,188.39,188.99,63823,0
+VOOV.US,D,20241009,000000,189.05,190.64,188.65,190.45,57893,0
+VOOV.US,D,20241010,000000,190.45,190.45,189.3961,189.66,62907,0
+VOOV.US,D,20241011,000000,190.33,191.9864,190.33,191.89,59514,0
+VOOV.US,D,20241014,000000,192,193.25,191.55,193.19,60458,0
+VOOV.US,D,20241015,000000,192.83,194.1158,192.35,192.47,144552,0
+VOOV.US,D,20241016,000000,192.97,194.2138,192.9,194.09,50818,0
+VOOV.US,D,20241017,000000,194.19,194.2219,193.49,193.8,45583,0
+VOOV.US,D,20241018,000000,193.66,194.225,193.12,194.03,76811,0
+VOOV.US,D,20241021,000000,193.91,194.115,192.03,192.41,93558,0
+VOOV.US,D,20241022,000000,191.65,192.2,190.95,191.83,61829,0
+VOOV.US,D,20241023,000000,191.53,192.03,190.84,191.65,58787,0
+VOOV.US,D,20241024,000000,191.8,191.915,190.64,191.08,54209,0
+VOOV.US,D,20241025,000000,191.98,192.02,189.62,189.7,210706,0
+VOOV.US,D,20241028,000000,190.2,190.9788,190.2,190.7,54669,0
+VOOV.US,D,20241029,000000,190.23,190.43,189.41,189.5,64708,0
+VOOV.US,D,20241030,000000,189.04,190.2994,189.04,189.33,78927,0
+VOOV.US,D,20241031,000000,189.1,189.6584,188.11,188.11,78154,0
+VOOV.US,D,20241101,000000,189.16,189.8784,188.19,188.32,55633,0
+VOOV.US,D,20241104,000000,188.48,188.78,187.37,188.04,65674,0
+VOOV.US,D,20241105,000000,188,189.91,187.6325,189.91,66962,0
+VOOV.US,D,20241106,000000,194.94,194.94,192.96,194.51,132039,0
+VOOV.US,D,20241107,000000,194.79,194.79,193.61,193.97,116977,0
+VOOV.US,D,20241108,000000,194.41,195.6388,194.0425,195.2,80887,0
+VOOV.US,D,20241111,000000,195.98,196.8951,195.67,195.86,100310,0
+VOOV.US,D,20241112,000000,195.775,195.845,194.125,194.4,93995,0
+VOOV.US,D,20241113,000000,194.62,195.28,194.27,194.69,163400,0
+VOOV.US,D,20241114,000000,194.8328,195.13,193.42,193.55,114319,0
+VOOV.US,D,20241115,000000,193.2,193.61,192.55,192.98,92072,0
+VOOV.US,D,20241118,000000,192.85,194.06,192.85,193.78,88084,0
+VOOV.US,D,20241119,000000,192.57,193.377,192,192.96,70356,0
+VOOV.US,D,20241120,000000,193.13,193.4,192.15,193.4,81029,0
+VOOV.US,D,20241121,000000,193.81,195.89,193.338,195.58,76241,0
+VOOV.US,D,20241122,000000,195.9999,197.21,195.78,197.06,113576,0
+VOOV.US,D,20241125,000000,198.25,199.0482,197.805,198.38,110111,0
+VOOV.US,D,20241126,000000,198.13,198.62,197.26,198.45,93059,0
+VOOV.US,D,20241127,000000,198.74,199.5961,198.5768,198.73,61332,0
+VOOV.US,D,20241129,000000,199,199.7179,198.9042,199.29,51839,0
+VOOV.US,D,20241202,000000,199.23,199.29,197.37,198.02,96042,0
+VOOV.US,D,20241203,000000,198.225,198.26,196.87,196.87,68483,0
+VOOV.US,D,20241204,000000,196.66,196.79,195.59,196.24,96850,0
+VOOV.US,D,20241205,000000,196.21,196.6318,195.71763,195.8,115181,0
+VOOV.US,D,20241206,000000,196.22,196.22,194.94,195.18,172014,0
+VOOV.US,D,20241209,000000,195.18,195.65,194,194.01,81301,0
+VOOV.US,D,20241210,000000,193.96,194.25,192.73,193.45,115747,0
+VOOV.US,D,20241211,000000,193.7412,193.8077,192.55,192.55,146043,0
+VOOV.US,D,20241212,000000,192.79,192.91,191.9501,192.02,87368,0
+VOOV.US,D,20241213,000000,192.02,192.09,191.0601,191.47,80097,0
+VOOV.US,D,20241216,000000,191.485,191.75,190.25,190.39,85491,0
+VOOV.US,D,20241217,000000,189.3027,190.03,188.9401,189.4,111251,0
+VOOV.US,D,20241218,000000,189.39,189.87,184.77,184.77,149703,0
+VOOV.US,D,20241219,000000,185.4,186.31,184.145,184.21,171771,0
+VOOV.US,D,20241220,000000,183.98,187.385,183.82,186.32,103891,0
+VOOV.US,D,20241223,000000,185,185.91,184.29,185.83,101328,0
+VOOV.US,D,20241224,000000,185.72,187.35,185.65,187.35,88944,0
+VOOV.US,D,20241226,000000,186.71,187.799,186.65,187.65,113038,0
+VOOV.US,D,20241227,000000,186.52,187.46,185.37,186.47,140345,0
+VOOV.US,D,20241230,000000,184.77,185.03,183.25,184.39,144811,0
+VOOV.US,D,20241231,000000,184.808,185.36,183.925,184.51,135601,0
+VOOV.US,D,20250102,000000,185.49,185.7458,182.84,183.6,151400,0
+VOOV.US,D,20250103,000000,184.44,185.2598,183.79,184.99,102938,0
+VOOV.US,D,20250106,000000,185.7449,186.9581,184.9,185.23,103066,0
+VOOV.US,D,20250107,000000,185.926,186.32,184.08,184.61,116808,0
+VOOV.US,D,20250108,000000,184.08,184.8063,183.46,184.75,82822,0
+VOOV.US,D,20250110,000000,183.35,183.88,181.6032,181.8,273408,0
+VOOV.US,D,20250113,000000,181.38,183.21,181.31,183.21,87677,0
+VOOV.US,D,20250114,000000,183.62,184.14,182.6752,184.04,87028,0
+VOOV.US,D,20250115,000000,186.19,186.8283,185.6529,186.23,77612,0
+VOOV.US,D,20250116,000000,186.13,186.61,185.6,186.36,94242,0
+VOOV.US,D,20250117,000000,187.63,188.045,187.375,187.68,353770,0
+VOOV.US,D,20250121,000000,188.41,189.14,188,189.14,115305,0
+VOOV.US,D,20250122,000000,188.88,189.2673,188.57,188.78,127873,0
+VOOV.US,D,20250123,000000,189.085,189.95,188.72,189.94,98816,0
+VOOV.US,D,20250124,000000,189.785,190.11,189.4,189.69,85752,0
+VOOV.US,D,20250127,000000,189.65,191.59,188.91,191.59,120158,0
+VOOV.US,D,20250128,000000,191.32,191.91,190.84,190.95,102504,0
+VOOV.US,D,20250129,000000,190.96,191.51,190.2,190.64,139482,0
+VOOV.US,D,20250130,000000,190.64,191.4574,189.96,190.89,87026,0
+VOOV.US,D,20250131,000000,191.44,191.65,189.4989,189.81,96889,0
+VOOV.US,D,20250203,000000,187.441,189.48,186.77,188.67,252306,0
+VOOV.US,D,20250204,000000,187.846,189.4699,187.846,189.24,97136,0
+VOOV.US,D,20250205,000000,189.01,189.94,188.305,189.85,83917,0
+VOOV.US,D,20250206,000000,190.45,190.45,188.93,189.76,89801,0
+VOOV.US,D,20250207,000000,189.705,189.85,187.9054,188.02,96134,0
+VOOV.US,D,20250210,000000,188.5,188.87,188.02,188.69,76096,0
+VOOV.US,D,20250211,000000,188.5,189.76,188.45,189.68,53730,0
+VOOV.US,D,20250212,000000,188.01,189.28,188,189.07,75548,0
+VOOV.US,D,20250213,000000,189.3119,190.57,189,190.55,129855,0
+VOOV.US,D,20250214,000000,190.75,191.26,190.12,190.19,66647,0
+VOOV.US,D,20250218,000000,190.1121,191.07,189.86,191.05,141920,0
+VOOV.US,D,20250219,000000,190.8,192.09,190.7688,192.06,124435,0
+VOOV.US,D,20250220,000000,191.68,192,191,191.85,72704,0
+VOOV.US,D,20250221,000000,191.51,191.7499,189.82,189.98,79339,0
+VOOV.US,D,20250224,000000,190.41,190.96,189.7949,190.07,118548,0
+VOOV.US,D,20250225,000000,190.88,190.89,189.51,190.28,94529,0
+VOOV.US,D,20250226,000000,190.28,190.5488,188.63775,189.15,90996,0
+VOOV.US,D,20250227,000000,189.3,190.32,188.055,188.09,103553,0
+VOOV.US,D,20250228,000000,188.89,190.66,187.76007,190.66,101196,0
+VOOV.US,D,20250303,000000,191.39,191.73,187.71,188.71,136607,0
+VOOV.US,D,20250304,000000,188,188.19,185.46,185.82,168491,0
+VOOV.US,D,20250305,000000,185.51,187.9575,184.74,187.35,102392,0
+VOOV.US,D,20250306,000000,185.9001,187.0591,185.0327,186.18,198872,0
+VOOV.US,D,20250307,000000,185.81,188.15,185.7025,187.69,110348,0
+VOOV.US,D,20250310,000000,186.37,186.825,183.3891,184.87,148367,0
+VOOV.US,D,20250311,000000,184.2068,184.33,181.2146,182.01,182060,0
+VOOV.US,D,20250312,000000,182.23,182.72,180.01,181,190256,0
+VOOV.US,D,20250313,000000,181.09,181.8,179.19,179.71,128503,0
+VOOV.US,D,20250314,000000,180.59,182.83,180.35,182.47,122828,0
+VOOV.US,D,20250317,000000,182.08,185.16,182.08,184.49,123483,0
+VOOV.US,D,20250318,000000,184.31,184.31,183.06,183.96,131464,0
+VOOV.US,D,20250319,000000,184,185.57,183.75,184.87,73954,0
+VOOV.US,D,20250320,000000,184.23,185.6083,183.9,184.58,84096,0
+VOOV.US,D,20250321,000000,183.22,184.27,182.65,184.09,74981,0
+VOOV.US,D,20250324,000000,185.2872,186.425,185.2872,186.06,74566,0
+VOOV.US,D,20250325,000000,185.55,185.752,184.61,185.14,54773,0
+VOOV.US,D,20250326,000000,185.68,186.25,184.76,185.19,79125,0
+VOOV.US,D,20250327,000000,184.945,185.88,184.4,185.24,98993,0
+VOOV.US,D,20250328,000000,184.75,184.79,182.31,182.38,90640,0
+VOOV.US,D,20250331,000000,181.7207,184.7101,181.34,184.19,81526,0
+VOOV.US,D,20250401,000000,183.3047,184.555,182.45,183.9,68004,0
+VOOV.US,D,20250402,000000,183.11,185.26,182.72,184.81,87451,0
+VOOV.US,D,20250403,000000,179.88,180.65,177,177.08,202440,0
+VOOV.US,D,20250404,000000,173.2637,173.97,166.755,167,428943,0
+VOOV.US,D,20250407,000000,162.64,171.0304,159.9895,165.5,480475,0
+VOOV.US,D,20250408,000000,169.98,170.61,160.39,162.65,401188,0
+VOOV.US,D,20250409,000000,160.96,175.43,160.79,174.99,600585,0
+VOOV.US,D,20250410,000000,171.45,171.97,165.01,169.65,261582,0
+VOOV.US,D,20250411,000000,169.31,173.09,168.14,172.27,166025,0
+VOOV.US,D,20250414,000000,174.91,175.4133,173.19,174.44,154812,0
+VOOV.US,D,20250415,000000,174.3913,175.28,173.55,173.55,178714,0
+VOOV.US,D,20250416,000000,173.27,173.83,169.74,170.94,149679,0
+VOOV.US,D,20250417,000000,170.85,172.6182,170.6,171.18,91635,0
+VOOV.US,D,20250421,000000,170.2908,170.2908,166.46,167.96,150073,0
+VOOV.US,D,20250422,000000,169.73,172.31,169.72,171.89,98450,0
+VOOV.US,D,20250423,000000,175.02,176.5,172.89,173.41,114317,0
+VOOV.US,D,20250424,000000,173.5,176.08,173.04,175.96,155053,0
+VOOV.US,D,20250425,000000,175.3,175.94,174.2501,175.88,274215,0
+VOOV.US,D,20250428,000000,176.666,176.93,174.9022,176.34,117115,0
+VOOV.US,D,20250429,000000,175.6101,177.625,175.56,177.17,111902,0
+VOOV.US,D,20250430,000000,175.57,177.7,173.94,177.18,77378,0
+VOOV.US,D,20250501,000000,178.137,179.13,177.46,177.79,147090,0
+VOOV.US,D,20250502,000000,179.34,180,178.5899,179.55,160135,0
+VOOV.US,D,20250505,000000,178.4656,179.354,177.94,178.39,97248,0
+VOOV.US,D,20250506,000000,177.2199,178.58,176.81,177.11,100024,0
+VOOV.US,D,20250507,000000,177.79,178.81,177.2051,178.21,129856,0
+VOOV.US,D,20250508,000000,179.11,180.9599,178.61,179.1,141335,0
+VOOV.US,D,20250509,000000,179.795,179.8108,178.8,179.04,89520,0
+VOOV.US,D,20250512,000000,183.67,183.88,182.61,183.8,134829,0
+VOOV.US,D,20250513,000000,183.36,183.85,183.04,183.14,117595,0
+VOOV.US,D,20250514,000000,183,183.1199,181.8,182.17,79194,0
+VOOV.US,D,20250515,000000,181.895,183.93,181.77,183.93,79845,0
+VOOV.US,D,20250516,000000,183.92,185.2,183.47,185.09,78452,0
+VOOV.US,D,20250519,000000,183.85,185.58,183.7399,185.4,107319,0
+VOOV.US,D,20250520,000000,185,185.46,184.3352,185.1,44761,0
+VOOV.US,D,20250521,000000,183.68,184.12,181.65,181.75,69899,0
+VOOV.US,D,20250522,000000,181.27,182.1104,180.62,181.22,62015,0
+VOOV.US,D,20250523,000000,179.11,180.675,179.11,180.3,67653,0
+VOOV.US,D,20250527,000000,182.09,183.33,181.695,183.28,68980,0
+VOOV.US,D,20250528,000000,183.3719,183.44,181.7265,181.97,74484,0
+VOOV.US,D,20250529,000000,182.6,182.89,181.3546,182.73,69179,0
+VOOV.US,D,20250530,000000,182.36,183.1606,181.41,182.61,94035,0
+VOOV.US,D,20250602,000000,182.34,183.17,181.22,183.16,80719,0
+VOOV.US,D,20250603,000000,182.7,184.28,182.7,184.07,72848,0
+VOOV.US,D,20250604,000000,184.405,184.6794,183.56,183.56,92325,0
+VOOV.US,D,20250605,000000,183.7341,184.3689,182.92,183.18,135319,0
+VOOV.US,D,20250606,000000,184.99,185.53,184.48,185.06,69745,0
+VOOV.US,D,20250609,000000,185.62,186.0983,185,185.37,51896,0
+VOOV.US,D,20250610,000000,185.53,186.68,185.4,186.49,58473,0
+VOOV.US,D,20250611,000000,186.56,186.76,185.29,185.85,74996,0
+VOOV.US,D,20250612,000000,185.0272,186.46,184.94,186.46,49535,0
+VOOV.US,D,20250613,000000,185.34,186.005,184.26,184.58,87552,0
+VOOV.US,D,20250616,000000,185.4,186.49,185.4,185.83,92869,0
+VOOV.US,D,20250617,000000,185.255,185.51,184.02,184.2,76378,0
+VOOV.US,D,20250618,000000,184.7135,185.3685,184.1624,184.37,95318,0
+VOOV.US,D,20250620,000000,185.13,185.67,184.38,184.62,66122,0
+VOOV.US,D,20250623,000000,185,186.09,184.14,185.96,77081,0
+VOOV.US,D,20250624,000000,186.73,187.7811,186.5134,187.39,124035,0
+VOOV.US,D,20250625,000000,187.05,187.44,186.54,186.8,91702,0
+VOOV.US,D,20250626,000000,186.6,187.23,186.43,187.11,49342,0
+VOOV.US,D,20250627,000000,187.47,188.45,186.9601,187.83,89550,0
+VOOV.US,D,20250630,000000,187.87,188.98,187.782,188.71,125981,0
+VOOV.US,D,20250701,000000,188.59,191.0976,188.54,190.58,76709,0
+VOOV.US,D,20250702,000000,190.58,191.0008,190.1276,190.95,172452,0
+VOOV.US,D,20250703,000000,191.3,192.2282,191.24,191.92,56930,0
+VOOV.US,D,20250707,000000,191.455,191.73,189.543,190.36,96324,0
+VOOV.US,D,20250708,000000,190.135,191.137,190.12,190.52,59318,0
+VOOV.US,D,20250709,000000,191.13,191.245,189.9631,191,59692,0
+VOOV.US,D,20250710,000000,190.86,192.47,190.777,192.02,61106,0
+VOOV.US,D,20250711,000000,190.9266,191.57,190.5919,191.2,69550,0
+VOOV.US,D,20250714,000000,190.9944,191.1799,190.37,191.01,67166,0
+VOOV.US,D,20250715,000000,191.0945,191.49,189.2,189.2,59250,0
+VOOV.US,D,20250716,000000,189.71,190.13,188.21,189.89,61800,0
+VOOV.US,D,20250717,000000,189.89,191.01,189.73,190.79,63031,0
+VOOV.US,D,20250718,000000,191.18,191.5,190.2,190.46,60235,0
+VOOV.US,D,20250721,000000,191,191.62,190.55,190.58,98400,0
+VOOV.US,D,20250722,000000,190.9401,192.25,190.61,192.01,60335,0
+VOOV.US,D,20250723,000000,192.7056,193.4,192.273,193.32,52134,0
+VOOV.US,D,20250724,000000,193.2,193.9591,193.13,193.13,64938,0
+VOOV.US,D,20250725,000000,193.25,193.88,192.81,193.7,46113,0
+VOOV.US,D,20250728,000000,193.8071,193.81,192.65,192.91,59589,0
+VOOV.US,D,20250729,000000,193.12,193.228,192.4709,192.75,76329,0
+VOOV.US,D,20250730,000000,192.787,193.01,190.9,191.77,66434,0
+VOOV.US,D,20250731,000000,191.89,192.29,190.12,190.52,79322,0
+VOOV.US,D,20250801,000000,189.16,189.41,187.44,187.97,99857,0
+VOOV.US,D,20250804,000000,189.125,189.77,188.63,189.7,144255,0
+VOOV.US,D,20250805,000000,190,190.23,189.13,189.42,52801,0
+VOOV.US,D,20250806,000000,189.608,190.535,189.38,189.92,38178,0
+VOOV.US,D,20250807,000000,191.245,191.59,189.975,190.55,43874,0
+VOOV.US,D,20250808,000000,191.02,192.28,190.9601,192.16,56698,0
+VOOV.US,D,20250811,000000,192.7168,192.7168,191.3506,191.73,206167,0
+VOOV.US,D,20250812,000000,192.37,193.6955,192.19,193.69,71494,0
+VOOV.US,D,20250813,000000,194.25,195.42,194.25,195.42,90677,0
+VOOV.US,D,20250814,000000,194.5,195.315,194.37,195.26,57716,0
+VOOV.US,D,20250815,000000,195.77,195.77,194.78,194.91,57809,0
+VOOV.US,D,20250818,000000,194.78,195.1492,194.5,194.57,56242,0
+VOOV.US,D,20250819,000000,194.56,195.73,194.525,195.01,182395,0
+VOOV.US,D,20250820,000000,195.12,195.58,194.52,194.8,83128,0
+VOOV.US,D,20250821,000000,194.3798,194.8385,193.8,194.3,68409,0
+VOOV.US,D,20250822,000000,195.34,197.34,195.31,197.1,79822,0
+VOOV.US,D,20250825,000000,196.59,196.68,195.59,195.67,47964,0
+VOOV.US,D,20250826,000000,195.61,196.13,195.2833,196.09,47472,0
+VOOV.US,D,20250827,000000,196.1373,196.92,195.94,196.79,56296,0
+VOOV.US,D,20250828,000000,196.79,197.07,196.0914,196.95,68438,0
+VOOV.US,D,20250829,000000,196.94,197.24,196.57,196.93,92761,0
+VOOV.US,D,20250902,000000,195.46,195.89,194.78,195.83,105333,0
+VOOV.US,D,20250903,000000,196.1199,196.21,194.8496,195.74,52079,0
+VOOV.US,D,20250904,000000,195.825,197.21,195.6,197.21,52336,0
+VOOV.US,D,20250905,000000,197.27,197.7,195.58,196.27,82274,0
+VOOV.US,D,20250908,000000,195.95,196.2,195.15,196.07,54785,0
+VOOV.US,D,20250909,000000,196.07,196.39,195.8576,196.01,51039,0
+VOOV.US,D,20250910,000000,195.63,195.92,194.47,195.07,105053,0
+VOOV.US,D,20250911,000000,195.6,197.61,195.5,197.54,89193,0
+VOOV.US,D,20250912,000000,197.56,197.59,197,197.04,80324,0
+VOOV.US,D,20250915,000000,197.4,197.6797,196.76,196.98,81169,0
+VOOV.US,D,20250916,000000,197.3,197.47,196.7595,196.9,54385,0
+VOOV.US,D,20250917,000000,197.21,198.83,196.52,197.69,93689,0
+VOOV.US,D,20250918,000000,198,198.6,197.61,198.13,69367,0
+VOOV.US,D,20250919,000000,198.37,198.87,197.78,198.57,48982,0
+VOOV.US,D,20250922,000000,198.23,199.0917,198.0216,198.9,62973,0
+VOOV.US,D,20250923,000000,198.9501,200.02,198.72,199.04,86643,0
+VOOV.US,D,20250924,000000,198.314,198.355,197.47,197.69,46719,0
+VOOV.US,D,20250925,000000,197.31,197.46,196.36,197,78777,0
+VOOV.US,D,20250926,000000,197.52,198.585,197.505,198.39,74717,0
+VOOV.US,D,20250929,000000,198.53,198.98,198.15,198.81,76079,0
+VOOV.US,D,20250930,000000,198.81,199.53,198.215,199.47,57979,0
+VOOV.US,D,20251001,000000,199.5297,200.145,198.92,200.01,60231,0
+VOOV.US,D,20251002,000000,200.06,200.27,199.3,199.95,62263,0
+VOOV.US,D,20251003,000000,200.24,201.67,200.11,200.69,74667,0
+VOOV.US,D,20251006,000000,201.92,202.07,201,201.1,64346,0
+VOOV.US,D,20251007,000000,201.64,201.72,200.365,200.83,72657,0
+VOOV.US,D,20251008,000000,201,201.632,200.4,201.37,115185,0
+VOOV.US,D,20251009,000000,201.5,201.579,199.6026,199.98,63005,0
+VOOV.US,D,20251010,000000,200.1965,200.6925,195.54,195.54,179569,0
+VOOV.US,D,20251013,000000,196.87,197.885,196.6428,197.39,128159,0
+VOOV.US,D,20251014,000000,196.345,199.405,195.915,198.53,131023,0
+VOOV.US,D,20251015,000000,199.22,200.68,197.91,199.35,61171,0
+VOOV.US,D,20251016,000000,199.83,199.83,197.07,197.63,72669,0
+VOOV.US,D,20251017,000000,198.0192,199.35,197.63,198.9,61853,0
+VOOV.US,D,20251020,000000,200.23,201.55,199.82,201.28,66442,0
+VOOV.US,D,20251021,000000,201.66,202.3894,201.47,201.88,67694,0
+VOOV.US,D,20251022,000000,201.6275,201.82,200.15,200.86,69941,0
+VOOV.US,D,20251023,000000,201.3,201.89,200.945,201.63,72575,0
+VOOV.US,D,20251024,000000,202.78,203.2029,202.64,202.75,61856,0
+VOOV.US,D,20251027,000000,203.62,204.3491,203.4749,204.29,112900,0
+VOOV.US,D,20251028,000000,204.58,204.58,203.48,203.55,77564,0
+VOOV.US,D,20251029,000000,203.356,203.356,201.37,202.11,77872,0
+VOOV.US,D,20251030,000000,201.725,202.75,201.12,201.12,88406,0
+VOOV.US,D,20251031,000000,201.77,202.34,200.94,201.79,63952,0
+VOOV.US,D,20251103,000000,202.02,202.28,200.068,201.35,60218,0
+VOOV.US,D,20251104,000000,200.001,201.0644,199.7822,200.5,78980,0
+VOOV.US,D,20251105,000000,200.5993,201.7401,200.3637,201.28,57334,0
+VOOV.US,D,20251106,000000,201.16,201.22,199.7,199.98,167182,0
+VOOV.US,D,20251107,000000,199.735,200.88,199,200.82,53721,0
+VOOV.US,D,20251110,000000,201.96,202.4202,200.77,202.23,68566,0
+VOOV.US,D,20251111,000000,202.77,204.1581,202.38,204.02,53364,0
+VOOV.US,D,20251112,000000,204.7,205.2982,204.43,204.93,87514,0
+VOOV.US,D,20251113,000000,204.5769,205.152,202.705,202.99,71267,0
+VOOV.US,D,20251114,000000,201.75,203.48,201.555,202.57,48133,0
+VOOV.US,D,20251117,000000,201.78,202.43,199.67,200.33,79470,0
+VOOV.US,D,20251118,000000,199.61,200.505,198.68,199.54,76841,0
+VOOV.US,D,20251119,000000,199,199.98,198.0741,198.79,85261,0
+VOOV.US,D,20251120,000000,201,201.13,196.29,196.29,74629,0
+VOOV.US,D,20251121,000000,197.09,200.13,196.93,199.06,97889,0
+VOOV.US,D,20251124,000000,199.78,200.5479,198.88537,200.12,56195,0
+VOOV.US,D,20251125,000000,200.86,202.48,200.12,202.14,90046,0
+VOOV.US,D,20251126,000000,202.72,204.3377,202.67,203.62,74166,0
+VOOV.US,D,20251128,000000,204,205.18,203.88,205.18,47079,0
+VOOV.US,D,20251201,000000,204.445,205.1386,204.02,204.17,72327,0
+VOOV.US,D,20251202,000000,204.415,204.725,203.7495,204.31,53109,0
+VOOV.US,D,20251203,000000,204.39,205.5072,204.18,205.33,55165,0
+VOOV.US,D,20251204,000000,205.1829,205.495,203.98,204.77,56988,0
+VOOV.US,D,20251205,000000,204.9,205.7295,204.7875,204.8,85341,0
+VOOV.US,D,20251208,000000,204.605,205.04,203.85,204.19,67094,0
+VOOV.US,D,20251209,000000,204.3201,205.0794,203.82,203.9,52884,0
+VOOV.US,D,20251210,000000,203.8,206.22,203.6,205.91,97331,0
+VOOV.US,D,20251211,000000,206.055,207.2383,205.76,207.23,71121,0
+VOOV.US,D,20251212,000000,207.4434,207.5895,205.8483,206.28,112125,0
+VOOV.US,D,20251215,000000,207.217,207.29,205.84,206.41,67066,0
+VOOV.US,D,20251216,000000,206.2994,206.2994,204.2,204.88,62478,0
+VOOV.US,D,20251217,000000,205.246,205.859,204.37,204.52,87957,0
+VOOV.US,D,20251218,000000,205.83,206.33,204.53,205.03,81143,0
+VOOV.US,D,20251219,000000,205.47,206.3601,205.29,205.84,76775,0
+VOOV.US,D,20251222,000000,205.17,206.27,205.17,206.03,89792,0
+VOOV.US,D,20251223,000000,205.895,206.119,205.68,206,79548,0
+VOOV.US,D,20251224,000000,206.245,207.32,206.14,207.07,81182,0
+VOOV.US,D,20251226,000000,206.8978,207.2,206.49,206.92,56996,0
+VOOV.US,D,20251229,000000,206.85,207.167,206.3371,206.63,75984,0
+VOOV.US,D,20251230,000000,206.43,206.6499,206.25,206.41,54413,0
+VOOV.US,D,20251231,000000,206.095,206.4,204.82,204.85,72552,0
+VOOV.US,D,20260102,000000,205.25,205.9,204.45,205.61,79234,0
+VOOV.US,D,20260105,000000,206.035,208.075,206.02,207.51,110135,0
+VOOV.US,D,20260106,000000,207.35,209.31,207.35,209.05,108936,0
+VOOV.US,D,20260107,000000,209.3499,209.3499,206.975,206.98,129617,0
+VOOV.US,D,20260108,000000,206.445,209.27,206.445,208.91,77028,0
+VOOV.US,D,20260109,000000,208.92,210.3599,208.83,210.06,94771,0
+VOOV.US,D,20260112,000000,209.38,210.05,208.88,209.86,86638,0
+VOOV.US,D,20260113,000000,210.19,210.2,208.82,209.36,120953,0
+VOOV.US,D,20260114,000000,209.175,210.09,208.975,209.99,82140,0
+VOOV.US,D,20260115,000000,210.5,211.1,209.955,210.39,77867,0
+VOOV.US,D,20260116,000000,210.6076,210.6076,209.67,209.96,73996,0
+VOOV.US,D,20260120,000000,207.775,208.44,206.2,206.47,113954,0
+VOOV.US,D,20260121,000000,207.795,210,207.5401,209.29,75302,0
+VOOV.US,D,20260122,000000,210.3499,210.624,209.59,209.83,233637,0
+VOOV.US,D,20260123,000000,209.1833,209.43,208.38,208.99,201340,0
+VOOV.US,D,20260126,000000,210,210.13,209.545,209.87,120550,0
+VOOV.US,D,20260127,000000,209.5,209.669,209.02,209.45,73587,0
+VOOV.US,D,20260128,000000,209.55,210.05,208.58,209.06,116579,0
+VOOV.US,D,20260129,000000,209.915,210.48,208.35,209.54,148609,0
+VOOV.US,D,20260130,000000,209.215,210.175,207.94,210.05,87169,0
+VOOV.US,D,20260202,000000,209.5,211.8099,209.31,211.67,100369,0
+VOOV.US,D,20260203,000000,211.685,212.58,210.25,211.7,137974,0
+VOOV.US,D,20260204,000000,212.2,214.13,212.15,213.62,105500,0
+VOOV.US,D,20260205,000000,212.995,213.215,211.39,211.69,133368,0
+VOOV.US,D,20260206,000000,212.555,214.8285,212.19,214.58,148455,0
+VOOV.US,D,20260209,000000,213.9953,214.45,212.93,214.16,140610,0
+VOOV.US,D,20260210,000000,214.38,214.94,214.012,214.05,101066,0
+VOOV.US,D,20260211,000000,215,215.04,214,214.53,153961,0
+VOOV.US,D,20260212,000000,215.2656,215.4815,211.381,211.71,105476,0
+VOOV.US,D,20260213,000000,212.13,213.8783,211.26,212.94,97025,0
+VOOV.US,D,20260217,000000,213.55,213.87,211.4,212.73,95348,0
+VOOV.US,D,20260218,000000,212.73,214.04,212.73,213.57,91178,0
diff --git a/daily/us/nyse etfs/2/vot.us.txt b/daily/us/nyse etfs/2/vot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74661a3c862d2e541fff01b866170753e5dcece0
--- /dev/null
+++ b/daily/us/nyse etfs/2/vot.us.txt	
@@ -0,0 +1,4901 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOT.US,D,20060824,000000,46.8728,46.8728,46.5879,46.7424,43427.241943133,0
+VOT.US,D,20060825,000000,46.855,46.9286,46.855,46.9286,3691.1298542545,0
+VOT.US,D,20060828,000000,46.8181,47.1279,46.8181,47.1279,211.81082383674,0
+VOT.US,D,20060829,000000,46.9376,46.9376,46.8998,46.8998,12702.626373603,0
+VOT.US,D,20060830,000000,47.4536,47.5025,47.4536,47.5025,4235.2126339678,0
+VOT.US,D,20060831,000000,47.5114,47.6021,47.4736,47.5831,7708.5086077836,0
+VOT.US,D,20060901,000000,47.7714,47.9776,47.7714,47.9776,543.07893694634,0
+VOT.US,D,20060905,000000,47.9159,48.0523,47.9159,48.0335,1845.0630057437,0
+VOT.US,D,20060906,000000,47.8392,47.8392,47.4736,47.4736,1193.5690499615,0
+VOT.US,D,20060907,000000,47.2375,47.2375,46.9775,47.0323,979.7505405908,0
+VOT.US,D,20060908,000000,47.1279,47.1279,46.9476,46.9476,10641.737172954,0
+VOT.US,D,20060911,000000,46.7145,47.0901,46.7145,47.0901,1410.3990876333,0
+VOT.US,D,20060912,000000,47.2654,47.8192,47.2654,47.8192,2495.5531187589,0
+VOT.US,D,20060913,000000,48.0055,48.2904,47.896,48.2904,1301.9840687974,0
+VOT.US,D,20060914,000000,48.1549,48.1549,48.1171,48.1171,436.67160364447,0
+VOT.US,D,20060915,000000,48.3542,48.3542,48.136,48.136,1088.1655594267,0
+VOT.US,D,20060918,000000,48.3094,48.7606,48.1918,48.2804,38542.543038918,0
+VOT.US,D,20060919,000000,49.0305,49.0305,47.7994,47.7994,2278.7230810872,0
+VOT.US,D,20060920,000000,48.3273,48.5026,48.3273,48.3273,1410.3990876333,0
+VOT.US,D,20060921,000000,48.5026,48.5026,48.0423,48.0693,979.7505405908,0
+VOT.US,D,20060922,000000,47.877,47.877,47.5204,47.5573,757.90128908407,0
+VOT.US,D,20060925,000000,47.5921,47.6718,47.3212,47.6718,543.07893694634,0
+VOT.US,D,20060926,000000,48.2088,48.4558,48.2088,48.4458,2390.1496282241,0
+VOT.US,D,20060927,000000,48.5594,48.6491,48.5026,48.5026,7164.4258280702,0
+VOT.US,D,20060928,000000,48.6949,48.6949,48.4458,48.4458,12702.626373603,0
+VOT.US,D,20060929,000000,48.6132,48.6132,48.3622,48.3811,13351.108801084,0
+VOT.US,D,20061002,000000,48.2804,48.388,48.0335,48.0335,1734.6403013739,0
+VOT.US,D,20061003,000000,47.6449,48.0155,47.621,47.6788,20300.712277016,0
+VOT.US,D,20061004,000000,47.7714,48.4657,47.7714,48.4369,4235.2126339678,0
+VOT.US,D,20061005,000000,48.7696,49.1203,48.6491,49.0735,13137.290291713,0
+VOT.US,D,20061006,000000,48.676,48.9061,48.6132,48.7427,15417.017215567,0
+VOT.US,D,20061009,000000,48.7696,49.0735,48.7606,48.8692,3691.1298542545,0
+VOT.US,D,20061010,000000,48.9549,49.0923,48.9549,49.0555,1088.1655594267,0
+VOT.US,D,20061011,000000,48.8433,49.0107,48.8154,48.8154,1953.4780245796,0
+VOT.US,D,20061012,000000,49.1491,49.5177,49.1491,49.5177,2495.5531187589,0
+VOT.US,D,20061013,000000,49.5177,49.7847,49.5177,49.6283,17589.332963353,0
+VOT.US,D,20061016,000000,49.8036,50.1513,49.8036,50.1055,12595.215197534,0
+VOT.US,D,20061017,000000,49.7378,49.7378,49.4789,49.6382,13462.53534822,0
+VOT.US,D,20061018,000000,49.9211,49.9211,49.3942,49.4699,13895.191580797,0
+VOT.US,D,20061019,000000,49.7568,49.7668,49.6562,49.7568,11618.476185244,0
+VOT.US,D,20061020,000000,49.5535,49.5535,49.4231,49.4231,11723.879675779,0
+VOT.US,D,20061023,000000,49.3842,49.7378,49.3842,49.6183,11723.879675779,0
+VOT.US,D,20061024,000000,49.6642,49.8106,49.6283,49.7847,12266.958612725,0
+VOT.US,D,20061025,000000,49.709,49.9839,49.709,49.9839,2390.1496282241,0
+VOT.US,D,20061026,000000,50.2528,50.2528,50.0467,50.1971,1088.1655594267,0
+VOT.US,D,20061027,000000,50.3814,50.3814,50.0387,50.0387,3691.1298542545,0
+VOT.US,D,20061030,000000,49.965,50.1513,49.8385,50.0307,12375.373631561,0
+VOT.US,D,20061031,000000,50.0307,50.0387,49.7936,49.7936,4342.6238100367,0
+VOT.US,D,20061101,000000,50.0865,50.0865,49.194,49.2109,16501.167403926,0
+VOT.US,D,20061102,000000,49.0555,49.3036,49.0555,49.202,12916.444882973,0
+VOT.US,D,20061103,000000,49.4231,49.4231,49.1491,49.2756,14439.274360511,0
+VOT.US,D,20061106,000000,49.5357,50.0965,49.5357,49.9939,10747.140663488,0
+VOT.US,D,20061107,000000,50.0865,50.3465,50.0865,50.1334,18567.075818409,0
+VOT.US,D,20061108,000000,50.0567,50.4282,50.0567,50.3555,18022.993038696,0
+VOT.US,D,20061109,000000,50.4631,50.5836,50.0567,50.0666,17915.581862627,0
+VOT.US,D,20061110,000000,50.1513,50.1872,50.0217,50.1692,18346.230409669,0
+VOT.US,D,20061113,000000,50.2997,50.4831,50.2997,50.4113,25839.916665315,0
+VOT.US,D,20061114,000000,50.5099,50.8625,50.3555,50.8625,24322.106401614,0
+VOT.US,D,20061115,000000,51.0349,51.4125,50.9581,51.2002,32137.022342699,0
+VOT.US,D,20061116,000000,51.3118,51.3118,51.1365,51.1624,3907.9598919262,0
+VOT.US,D,20061117,000000,50.9581,51.0897,50.8994,51.0897,2168.3003767173,0
+VOT.US,D,20061120,000000,51.0249,51.255,51.0249,51.1534,6622.3507338909,0
+VOT.US,D,20061121,000000,51.272,51.4214,51.272,51.4214,2168.3003767173,0
+VOT.US,D,20061122,000000,51.6954,51.8259,51.5509,51.8259,7057.0146520014,0
+VOT.US,D,20061124,000000,51.6236,51.8358,51.6236,51.8259,3691.1298542545,0
+VOT.US,D,20061127,000000,51.7412,51.7412,50.8237,50.8237,14658.112083716,0
+VOT.US,D,20061128,000000,50.6394,50.9861,50.6394,50.9861,2603.9681375948,0
+VOT.US,D,20061129,000000,51.272,51.4881,51.272,51.4881,2495.5531187589,0
+VOT.US,D,20061130,000000,51.6416,51.6416,51.6136,51.6136,1516.8064209351,0
+VOT.US,D,20061201,000000,51.8458,51.8458,51.3118,51.3118,3365.8847977469,0
+VOT.US,D,20061204,000000,51.9753,52.4097,51.9753,52.3349,20300.712277016,0
+VOT.US,D,20061205,000000,52.2214,52.4365,52.1844,52.3717,73177.12618591,0
+VOT.US,D,20061206,000000,52.3249,52.5351,52.3249,52.4465,45497.165728685,0
+VOT.US,D,20061207,000000,52.6288,52.6288,52.2034,52.2214,49181.268683571,0
+VOT.US,D,20061208,000000,52.2214,52.4903,52.1038,52.307,27681.968142758,0
+VOT.US,D,20061211,000000,52.0769,52.1576,52.0769,52.1576,5974.8721491767,0
+VOT.US,D,20061212,000000,52.0769,52.0868,51.6684,51.6684,2931.2208796364,0
+VOT.US,D,20061213,000000,52.041,52.041,51.7502,51.8727,5102.5327846548,0
+VOT.US,D,20061214,000000,52.0131,52.3159,52.0131,52.3159,11618.476185244,0
+VOT.US,D,20061215,000000,52.3159,52.3159,52.0689,52.0689,5538.2005455322,0
+VOT.US,D,20061218,000000,52.1944,52.2034,51.6236,51.6236,4451.0388288726,0
+VOT.US,D,20061219,000000,51.1444,51.7691,51.1444,51.7502,7708.5086077836,0
+VOT.US,D,20061220,000000,51.788,51.9205,51.5868,51.6326,2278.7230810872,0
+VOT.US,D,20061221,000000,51.7232,51.7232,51.255,51.255,4778.2915709142,0
+VOT.US,D,20061222,000000,51.0349,51.0349,50.8715,50.9283,6949.6034759325,0
+VOT.US,D,20061226,000000,50.8436,50.8994,50.8237,50.8237,1953.4780245796,0
+VOT.US,D,20061227,000000,51.1804,51.3307,51.1804,51.3307,5974.8721491767,0
+VOT.US,D,20061228,000000,51.4125,51.4125,51.2172,51.3019,3798.5410303234,0
+VOT.US,D,20061229,000000,51.1902,51.1902,50.9383,51.0349,2390.1496282241,0
+VOT.US,D,20070103,000000,51.1804,51.3775,50.4731,50.8048,18455.649271272,0
+VOT.US,D,20070104,000000,50.5737,51.0179,50.5737,51.0119,4017.3787535291,0
+VOT.US,D,20070105,000000,50.8048,50.8137,50.5836,50.6842,9989.2393744048,0
+VOT.US,D,20070108,000000,50.8048,51.1086,50.72,50.9761,5321.3705078605,0
+VOT.US,D,20070109,000000,50.9661,51.0727,50.6842,51.0727,9659.9789468292,0
+VOT.US,D,20070110,000000,50.75,51.3845,50.75,51.3775,6080.2756397116,0
+VOT.US,D,20070111,000000,51.788,51.9683,51.7142,51.8159,13025.863744576,0
+VOT.US,D,20070112,000000,51.9583,52.2691,51.9583,52.2691,3255.462093377,0
+VOT.US,D,20070116,000000,52.4634,52.4723,52.2134,52.2602,28444.888645677,0
+VOT.US,D,20070117,000000,52.3249,52.5182,52.2881,52.3249,10423.903292516,0
+VOT.US,D,20070118,000000,52.298,52.298,51.6954,51.8557,7057.0146520014,0
+VOT.US,D,20070119,000000,51.8259,52.1476,51.7601,52.1476,10205.065569309,0
+VOT.US,D,20070122,000000,52.1207,52.1207,51.788,51.9025,9772.409336733,0
+VOT.US,D,20070123,000000,51.9305,52.4185,51.9305,52.2691,4778.2915709142,0
+VOT.US,D,20070124,000000,52.4185,52.7393,52.3349,52.7393,10854.551839558,0
+VOT.US,D,20070125,000000,52.5929,52.5929,51.9125,51.9125,21170.040113238,0
+VOT.US,D,20070126,000000,52.051,52.1576,51.7691,52.0868,7273.8446896731,0
+VOT.US,D,20070129,000000,52.1666,52.3897,52.0868,52.1038,3255.462093377,0
+VOT.US,D,20070130,000000,52.1844,52.4365,52.1746,52.4365,5212.9554890246,0
+VOT.US,D,20070131,000000,52.3249,52.9874,52.298,52.9784,3907.9598919262,0
+VOT.US,D,20070201,000000,53.081,53.3291,53.081,53.2175,7599.0897461807,0
+VOT.US,D,20070202,000000,53.4566,53.5602,53.3291,53.5402,4126.797615132,0
+VOT.US,D,20070205,000000,53.6946,53.7246,53.5692,53.6319,11618.476185244,0
+VOT.US,D,20070206,000000,53.8351,53.8351,53.5323,53.8172,11184.816109901,0
+VOT.US,D,20070207,000000,53.9268,54.13,53.8551,53.9347,16501.167403926,0
+VOT.US,D,20070208,000000,53.9985,54.2127,53.9188,54.13,19327.988635795,0
+VOT.US,D,20070209,000000,54.3153,54.3153,53.3121,53.6319,25297.841571136,0
+VOT.US,D,20070212,000000,53.5134,53.5134,53.1448,53.1896,11834.302380149,0
+VOT.US,D,20070213,000000,53.4655,53.5402,53.349,53.4934,8598.9171421115,0
+VOT.US,D,20070214,000000,53.8451,54.2326,53.8351,54.139,5676.7308473781,0
+VOT.US,D,20070215,000000,54.1838,54.4159,54.1838,54.3801,23993.849816805,0
+VOT.US,D,20070216,000000,54.388,54.388,54.1928,54.3601,19650.222164001,0
+VOT.US,D,20070220,000000,54.3063,54.7197,54.1668,54.6829,17047.257869173,0
+VOT.US,D,20070221,000000,54.5812,54.8213,54.4448,54.8113,38978.210799796,0
+VOT.US,D,20070222,000000,54.9678,55.0814,54.636,54.8582,22910.703471213,0
+VOT.US,D,20070223,000000,54.8951,54.8951,54.7675,54.8671,33222.176373824,0
+VOT.US,D,20070226,000000,55.0724,55.0724,54.4986,54.6261,29448.731412676,0
+VOT.US,D,20070227,000000,53.8093,53.8839,52.3159,52.6746,21276.447446539,0
+VOT.US,D,20070228,000000,52.6826,53.1348,52.2781,52.9147,25297.841571136,0
+VOT.US,D,20070301,000000,51.7322,52.8947,51.5509,52.6008,15710.139303531,0
+VOT.US,D,20070302,000000,52.4465,52.6378,51.779,51.779,39955.953654852,0
+VOT.US,D,20070305,000000,51.1804,51.7691,51.002,51.002,18133.415743066,0
+VOT.US,D,20070306,000000,51.6684,52.0689,51.4791,52.0321,21276.447446539,0
+VOT.US,D,20070307,000000,51.8358,52.298,51.8358,52.0041,10747.140663488,0
+VOT.US,D,20070308,000000,52.6378,52.7941,52.4634,52.4634,10313.480588146,0
+VOT.US,D,20070309,000000,52.7941,52.7941,52.3618,52.575,18678.502365546,0
+VOT.US,D,20070312,000000,52.6476,52.9435,52.583,52.7852,12158.543593889,0
+VOT.US,D,20070313,000000,52.6378,52.7204,51.8159,51.8159,9336.7415758556,0
+VOT.US,D,20070314,000000,51.9583,52.1476,51.1804,52.0221,12158.543593889,0
+VOT.US,D,20070315,000000,52.1844,52.5003,52.1844,52.3797,57973.927479713,0
+VOT.US,D,20070316,000000,52.2602,52.5092,52.0689,52.2134,10423.903292516,0
+VOT.US,D,20070319,000000,52.6476,52.9147,52.5262,52.8021,6839.1807715626,0
+VOT.US,D,20070320,000000,52.9705,53.1258,52.8469,53.081,8576.8326012375,0
+VOT.US,D,20070321,000000,53.3121,54.139,53.1996,53.9985,14767.530945319,0
+VOT.US,D,20070322,000000,54.2326,54.2326,53.9636,54.13,32356.863908671,0
+VOT.US,D,20070323,000000,54.4259,54.4259,54.2027,54.3421,13245.705310549,0
+VOT.US,D,20070326,000000,54.4806,54.4806,53.7913,54.2127,21170.040113238,0
+VOT.US,D,20070327,000000,53.9985,54.0284,53.8749,54.0284,22689.858062473,0
+VOT.US,D,20070328,000000,53.7246,53.7246,53.4027,53.5034,14767.530945319,0
+VOT.US,D,20070329,000000,53.8839,53.8839,53.2544,53.5233,8685.2476200734,0
+VOT.US,D,20070330,000000,53.6946,53.8271,53.3291,53.4755,14224.452008373,0
+VOT.US,D,20070402,000000,53.6778,53.8351,53.5134,53.8351,5102.5327846548,0
+VOT.US,D,20070403,000000,54.11,54.3253,54.0652,54.3063,3691.1298542545,0
+VOT.US,D,20070404,000000,54.3153,54.4079,54.1668,54.4079,17047.257869173,0
+VOT.US,D,20070405,000000,54.4259,54.655,54.3801,54.645,28444.888645677,0
+VOT.US,D,20070409,000000,54.8483,54.8582,54.5972,54.7197,16501.167403926,0
+VOT.US,D,20070410,000000,54.645,54.8771,54.645,54.8483,6734.7811237948,0
+VOT.US,D,20070411,000000,54.9209,54.9209,54.4079,54.4806,11943.721241751,0
+VOT.US,D,20070412,000000,54.388,55.0336,54.388,55.0336,8471.4291107026,0
+VOT.US,D,20070413,000000,55.1521,55.171,54.8313,55.1441,10854.551839558,0
+VOT.US,D,20070416,000000,55.4668,55.6242,55.3473,55.5774,6734.7811237948,0
+VOT.US,D,20070417,000000,55.7507,55.7707,55.4858,55.6143,32787.512455714,0
+VOT.US,D,20070418,000000,55.5674,55.6771,55.2985,55.6044,3798.5410303234,0
+VOT.US,D,20070419,000000,55.1869,55.5027,55.0524,55.3473,7057.0146520014,0
+VOT.US,D,20070420,000000,56.0536,56.0536,55.6322,55.7239,7599.0897461807,0
+VOT.US,D,20070423,000000,55.8902,56.1652,55.8902,56.0914,27577.56849499,0
+VOT.US,D,20070424,000000,56.2847,56.2847,55.8454,56.0914,12266.958612725,0
+VOT.US,D,20070425,000000,56.5378,56.6901,56.0446,56.5796,13025.863744576,0
+VOT.US,D,20070426,000000,56.7091,56.7749,56.4152,56.6901,24103.268678407,0
+VOT.US,D,20070427,000000,56.6433,56.6433,56.4421,56.5796,9336.7415758556,0
+VOT.US,D,20070430,000000,56.7091,56.7091,55.8543,55.8543,22146.779125527,0
+VOT.US,D,20070501,000000,55.8454,55.9171,55.3553,55.8633,35718.733335351,0
+VOT.US,D,20070502,000000,56.0258,56.7001,56.0258,56.6244,13895.191580797,0
+VOT.US,D,20070503,000000,56.7191,56.8306,56.5467,56.7649,293685.24375593,0
+VOT.US,D,20070504,000000,56.8565,57.0697,56.8107,56.975,9989.2393744048,0
+VOT.US,D,20070507,000000,57.2241,57.2241,56.9661,57.014,55588.797065324,0
+VOT.US,D,20070508,000000,56.8406,56.985,56.489,56.9582,13245.705310549,0
+VOT.US,D,20070509,000000,56.995,57.5379,56.9312,57.492,60694.34137828,0
+VOT.US,D,20070510,000000,57.2699,57.3446,56.5796,56.6802,41364.345056951,0
+VOT.US,D,20070511,000000,56.9482,57.2051,56.7001,57.1962,19540.803302398,0
+VOT.US,D,20070514,000000,57.3616,57.3616,56.7559,56.985,34856.432398498,0
+VOT.US,D,20070515,000000,56.8107,57.2241,56.6244,56.6433,22580.439200871,0
+VOT.US,D,20070516,000000,56.8565,56.8934,56.46,56.8565,16611.590108295,0
+VOT.US,D,20070517,000000,56.8565,57.1345,56.6702,56.9402,12375.373631561,0
+VOT.US,D,20070518,000000,57.1773,57.4084,57.005,57.3167,15306.594511197,0
+VOT.US,D,20070521,000000,57.4363,57.8896,57.4084,57.7481,22910.703471213,0
+VOT.US,D,20070522,000000,57.7301,57.8328,57.5738,57.6843,14439.274360511,0
+VOT.US,D,20070523,000000,57.9882,58.0609,57.6017,57.6017,40712.851101169,0
+VOT.US,D,20070524,000000,57.7581,57.8328,56.8017,56.9033,25839.916665315,0
+VOT.US,D,20070525,000000,57.1345,57.3267,57.0796,57.2619,29096.382601459,0
+VOT.US,D,20070529,000000,57.4722,57.7391,57.3616,57.528,15090.768316292,0
+VOT.US,D,20070530,000000,57.2619,58.2481,57.2619,58.2481,27466.141947853,0
+VOT.US,D,20070531,000000,58.6078,58.7363,58.4574,58.6785,11076.401091065,0
+VOT.US,D,20070601,000000,58.9644,59.075,58.7921,58.8818,17153.665202475,0
+VOT.US,D,20070604,000000,58.827,59.1795,58.7921,59.1517,19433.39212633,0
+VOT.US,D,20070605,000000,59.067,59.0839,58.7074,58.9644,22037.360263924,0
+VOT.US,D,20070606,000000,58.7463,58.7463,58.0609,58.285,15306.594511197,0
+VOT.US,D,20070607,000000,57.9174,58.2013,57.0886,57.0886,40170.77600699,0
+VOT.US,D,20070608,000000,56.975,57.7581,56.8485,57.7481,24429.517577682,0
+VOT.US,D,20070611,000000,57.777,58.0898,57.5738,57.9602,8355.9871924978,0
+VOT.US,D,20070612,000000,57.6395,57.8806,57.3357,57.3357,11076.401091065,0
+VOT.US,D,20070613,000000,57.7201,58.0898,57.5578,58.0898,11294.234971503,0
+VOT.US,D,20070614,000000,58.4195,58.6605,58.4195,58.6337,23562.197426995,0
+VOT.US,D,20070615,000000,59.2772,59.2772,59.0112,59.0471,40498.028749031,0
+VOT.US,D,20070618,000000,59.2523,59.2523,58.8818,58.9454,28665.734054417,0
+VOT.US,D,20070619,000000,58.8548,59.0471,58.5789,58.9186,19433.39212633,0
+VOT.US,D,20070620,000000,59.1517,59.1707,58.4284,58.4284,13245.705310549,0
+VOT.US,D,20070621,000000,58.4195,58.8638,58.1276,58.7741,22801.284609611,0
+VOT.US,D,20070622,000000,58.7921,58.7921,58.1913,58.4674,38759.373076589,0
+VOT.US,D,20070625,000000,58.4574,58.5341,57.6923,57.9174,24648.355300888,0
+VOT.US,D,20070626,000000,58.2013,58.2013,57.3705,57.3705,33007.354021686,0
+VOT.US,D,20070627,000000,57.1345,58.1913,57.1245,58.1913,23562.197426995,0
+VOT.US,D,20070628,000000,58.5152,58.5152,58.2203,58.2382,28665.734054417,0
+VOT.US,D,20070629,000000,58.4195,58.6985,57.9334,58.2751,16393.756227857,0
+VOT.US,D,20070702,000000,58.552,58.9266,58.543,58.9266,49400.106406776,0
+VOT.US,D,20070703,000000,59.067,59.1707,59.0471,59.1517,15306.594511197,0
+VOT.US,D,20070705,000000,59.343,59.5263,59.1427,59.5263,20517.542314688,0
+VOT.US,D,20070706,000000,59.6299,60.0701,59.4904,60.0333,18567.075818409,0
+VOT.US,D,20070709,000000,60.2206,60.3412,59.8958,60.1837,22146.779125527,0
+VOT.US,D,20070710,000000,59.9686,60.0333,59.5004,59.5173,22146.779125527,0
+VOT.US,D,20070711,000000,59.592,59.9138,59.3878,59.9138,29423.635343501,0
+VOT.US,D,20070712,000000,60.3222,60.872,60.3032,60.8163,15853.688819211,0
+VOT.US,D,20070713,000000,60.8262,61.1301,60.8163,61.0943,17153.665202475,0
+VOT.US,D,20070716,000000,61.0205,61.1849,60.7057,60.8622,18346.230409669,0
+VOT.US,D,20070717,000000,61.1401,61.1401,60.7336,60.9189,23128.537351652,0
+VOT.US,D,20070718,000000,60.6499,60.7974,60.4019,60.7974,14875.945964155,0
+VOT.US,D,20070719,000000,61.2566,61.3044,60.9568,61.1111,35718.733335351,0
+VOT.US,D,20070720,000000,61.1749,61.1749,60.386,60.5663,16828.420145968,0
+VOT.US,D,20070723,000000,60.7974,60.9757,60.5941,60.6399,16936.835164803,0
+VOT.US,D,20070724,000000,60.2564,60.386,59.1707,59.4146,46683.707879278,0
+VOT.US,D,20070725,000000,59.7215,59.7594,58.6157,59.0391,314099.39026562,0
+VOT.US,D,20070726,000000,58.025,58.2293,56.7191,57.528,130940.24668455,0
+VOT.US,D,20070727,000000,57.3078,57.8238,56.5726,56.5726,49831.758796586,0
+VOT.US,D,20070730,000000,57.1076,57.767,56.8107,57.5658,49726.355306051,0
+VOT.US,D,20070731,000000,58.3747,58.3846,56.8406,56.8406,52006.082229906,0
+VOT.US,D,20070801,000000,57.2051,57.5379,56.0914,57.1076,85008.417037757,0
+VOT.US,D,20070802,000000,57.6295,57.6743,57.0886,57.6743,42455.522144679,0
+VOT.US,D,20070803,000000,57.6395,57.6395,56.2379,56.2657,21063.632779935,0
+VOT.US,D,20070806,000000,55.8733,56.7091,55.4858,56.5626,67532.518307076,0
+VOT.US,D,20070807,000000,56.5726,57.6017,56.5726,57.5937,24216.702911079,0
+VOT.US,D,20070808,000000,57.767,58.6885,57.6654,58.295,53852.149078416,0
+VOT.US,D,20070809,000000,57.0886,58.015,56.5556,56.6901,84251.51959144,0
+VOT.US,D,20070810,000000,55.7507,57.014,55.42,56.6901,54499.62766313,0
+VOT.US,D,20070813,000000,57.4722,57.4722,56.8107,56.9222,208890.64522754,0
+VOT.US,D,20070814,000000,56.8834,57.0238,55.7607,55.7607,115739.05566389,0
+VOT.US,D,20070815,000000,55.5496,55.8543,54.3253,54.4986,35177.662083938,0
+VOT.US,D,20070816,000000,53.8839,53.9019,51.9483,53.6408,73502.371242417,0
+VOT.US,D,20070817,000000,55.4101,55.5674,53.8651,55.0424,37890.045240369,0
+VOT.US,D,20070820,000000,55.2895,55.5496,54.8015,55.4948,45497.165728685,0
+VOT.US,D,20070821,000000,55.3832,55.8633,55.3085,55.7428,17696.744139422,0
+VOT.US,D,20070822,000000,56.5626,56.7917,56.3215,56.6702,42774.744144584,0
+VOT.US,D,20070823,000000,56.9582,56.9582,56.3116,56.5378,25625.094313178,0
+VOT.US,D,20070824,000000,56.5078,57.4174,56.5078,57.4174,14549.697064881,0
+VOT.US,D,20070827,000000,57.3357,57.3616,56.8207,56.995,2160687.2331724,0
+VOT.US,D,20070828,000000,56.6901,56.6901,55.5306,55.5585,38219.305667944,0
+VOT.US,D,20070829,000000,55.8454,56.7649,55.8454,56.7469,18567.075818409,0
+VOT.US,D,20070830,000000,56.3873,56.9661,56.3594,56.7649,7925.3386454553,0
+VOT.US,D,20070831,000000,57.2529,57.777,57.1962,57.4822,26060.762074055,0
+VOT.US,D,20070904,000000,57.4452,58.561,57.4452,58.3039,63188.890654272,0
+VOT.US,D,20070905,000000,57.777,58.025,57.4722,57.8706,39301.448170769,0
+VOT.US,D,20070906,000000,58.015,58.1376,57.5738,58.015,18022.993038696,0
+VOT.US,D,20070907,000000,57.0627,57.2699,56.7191,56.9123,72416.213368525,0
+VOT.US,D,20070910,000000,57.2431,57.3167,56.0356,56.7559,47769.865753171,0
+VOT.US,D,20070911,000000,56.8406,57.3984,56.7917,57.3705,15853.688819211,0
+VOT.US,D,20070912,000000,57.2799,57.6575,57.2431,57.2799,24866.189181326,0
+VOT.US,D,20070913,000000,57.492,57.7581,57.3885,57.4273,32247.445047069,0
+VOT.US,D,20070914,000000,56.9661,57.6485,56.9661,57.6017,43647.083509107,0
+VOT.US,D,20070917,000000,57.5478,57.5478,57.005,57.0976,33873.670329607,0
+VOT.US,D,20070918,000000,57.5658,58.8917,57.2799,58.81,41473.763918554,0
+VOT.US,D,20070919,000000,59.343,59.7016,58.9186,59.1707,407795.06260898,0
+VOT.US,D,20070920,000000,59.1427,59.1707,58.7074,58.8638,20738.387723428,0
+VOT.US,D,20070921,000000,59.1427,59.3778,59.0292,59.067,51464.007135726,0
+VOT.US,D,20070924,000000,59.1707,59.2423,58.6985,58.8818,42234.676735939,0
+VOT.US,D,20070925,000000,58.5879,59.0013,58.3368,59.0013,35286.077102773,0
+VOT.US,D,20070926,000000,59.2613,59.4436,59.1139,59.3609,53415.477474771,0
+VOT.US,D,20070927,000000,59.6926,59.8958,59.5362,59.86,24756.770319724,0
+VOT.US,D,20070928,000000,59.869,60.0801,59.592,59.6657,31707.377638423,0
+VOT.US,D,20071001,000000,59.7763,60.5573,59.7763,60.5135,41690.593956226,0
+VOT.US,D,20071002,000000,60.6788,60.7605,60.4019,60.7516,17373.506768448,0
+VOT.US,D,20071003,000000,60.4676,60.6589,60.2933,60.377,20194.304943714,0
+VOT.US,D,20071004,000000,60.392,60.4587,60.1638,60.4108,21170.040113238,0
+VOT.US,D,20071005,000000,60.8622,61.418,60.7057,61.2466,33766.259153538,0
+VOT.US,D,20071008,000000,61.149,61.2466,60.9189,61.0573,36913.306228079,0
+VOT.US,D,20071009,000000,61.2297,61.5923,61.0863,61.5923,19220.577459726,0
+VOT.US,D,20071010,000000,61.5823,61.7487,61.2865,61.7019,30289.951651421,0
+VOT.US,D,20071011,000000,62.1053,62.1333,60.7426,61.0863,42234.676735939,0
+VOT.US,D,20071012,000000,61.155,61.5555,61.0763,61.5465,104661.65073006,0
+VOT.US,D,20071015,000000,61.684,61.9121,60.7705,61.0863,26491.410621098,0
+VOT.US,D,20071016,000000,60.9468,60.9468,60.5663,60.6311,26925.070696441,0
+VOT.US,D,20071017,000000,61.1301,61.1301,60.2027,60.872,39301.448170769,0
+VOT.US,D,20071018,000000,60.6131,61.1111,60.4298,61.0395,23449.767037091,0
+VOT.US,D,20071019,000000,60.7974,60.7974,59.0939,59.0939,59932.424718127,0
+VOT.US,D,20071022,000000,58.7173,59.7942,58.6517,59.7504,53415.477474771,0
+VOT.US,D,20071023,000000,60.0333,60.377,59.592,60.377,36698.483875941,0
+VOT.US,D,20071024,000000,59.9785,60.2385,59.1039,60.2385,67532.518307076,0
+VOT.US,D,20071025,000000,60.3222,60.4398,59.6099,60.367,63512.128025246,0
+VOT.US,D,20071026,000000,60.6878,60.9278,60.3122,60.6788,41800.012817829,0
+VOT.US,D,20071029,000000,61.0573,61.1849,60.8342,60.9189,28776.156758786,0
+VOT.US,D,20071030,000000,60.872,61.0295,60.6031,60.6131,32680.101279645,0
+VOT.US,D,20071031,000000,60.882,61.4917,60.5753,61.418,40712.851101169,0
+VOT.US,D,20071101,000000,60.9568,61.0673,60.2385,60.2385,47223.775287923,0
+VOT.US,D,20071102,000000,60.5383,60.6589,59.85,60.5214,41364.345056951,0
+VOT.US,D,20071105,000000,59.9875,60.1927,59.4236,59.9875,35486.845656173,0
+VOT.US,D,20071106,000000,61.0115,61.0115,59.841,60.6689,24722.639665646,0
+VOT.US,D,20071107,000000,63.0297,63.0297,59.2523,59.2772,38443.162604985,0
+VOT.US,D,20071108,000000,59.6379,59.6379,58.0609,59.1517,121186.91036039,0
+VOT.US,D,20071109,000000,58.3568,58.7841,57.9334,58.1087,44856.71404334,0
+VOT.US,D,20071112,000000,57.2889,57.9174,56.5726,56.6045,41853.21648448,0
+VOT.US,D,20071113,000000,57.5578,58.2113,57.1673,58.1815,18959.578340306,0
+VOT.US,D,20071114,000000,58.4126,58.7363,58.043,58.0898,21125.871031489,0
+VOT.US,D,20071115,000000,58.3199,58.3199,57.014,57.2431,30012.891047729,0
+VOT.US,D,20071116,000000,57.7113,57.7113,56.8834,57.6485,30672.415745647,0
+VOT.US,D,20071119,000000,57.6485,57.6485,56.3037,56.5178,30177.521261517,0
+VOT.US,D,20071120,000000,56.8306,57.3167,55.7707,56.5178,29344.331764908,0
+VOT.US,D,20071121,000000,57.4722,57.4722,55.42,55.7797,34702.844455148,0
+VOT.US,D,20071123,000000,56.3963,56.5886,55.9082,56.46,6808.0616457857,0
+VOT.US,D,20071126,000000,56.995,57.1076,55.696,55.696,23191.779445972,0
+VOT.US,D,20071127,000000,56.5467,56.5467,55.7797,56.5078,35370.399895202,0
+VOT.US,D,20071128,000000,57.4622,58.552,57.4622,58.552,22310.405496548,0
+VOT.US,D,20071129,000000,58.2382,58.6785,58.043,58.3846,49752.455217993,0
+VOT.US,D,20071130,000000,59.4724,59.4724,58.4674,58.7741,57097.572744124,0
+VOT.US,D,20071203,000000,60.386,61.5923,58.6785,58.7263,103843.51887495,0
+VOT.US,D,20071204,000000,59.0292,59.0292,58.1913,58.3936,73177.12618591,0
+VOT.US,D,20071205,000000,59.2423,59.3061,58.8459,59.2334,37434.300624151,0
+VOT.US,D,20071206,000000,59.351,60.2664,58.9923,60.2116,153829.86945766,0
+VOT.US,D,20071207,000000,60.5035,60.6977,60.2027,60.6311,55953.191989745,0
+VOT.US,D,20071210,000000,60.9926,61.0943,60.6977,61.0295,91771.305759028,0
+VOT.US,D,20071211,000000,61.2766,61.2766,59.2244,59.2772,50759.309513293,0
+VOT.US,D,20071212,000000,60.89,60.89,59.1707,59.7115,48420.355866186,0
+VOT.US,D,20071213,000000,59.2065,59.7115,59.0013,59.6557,34533.195027524,0
+VOT.US,D,20071214,000000,58.9366,59.6467,58.9366,59.0839,45601.565376453,0
+VOT.US,D,20071217,000000,59.0571,59.0571,57.8706,57.9254,55691.189027558,0
+VOT.US,D,20071218,000000,58.2013,58.5052,57.5478,58.295,48744.597079926,0
+VOT.US,D,20071219,000000,58.9724,58.9724,58.3039,58.5789,65549.928842253,0
+VOT.US,D,20071220,000000,58.7741,59.3151,58.4674,59.3151,22689.858062473,0
+VOT.US,D,20071221,000000,59.5751,60.1737,59.5751,60.0891,47558.054929333,0
+VOT.US,D,20071224,000000,61.0205,61.0205,60.2664,60.7057,35548.080064961,0
+VOT.US,D,20071226,000000,60.8262,60.872,60.4398,60.8622,38108.882963574,0
+VOT.US,D,20071227,000000,60.5294,60.6878,59.8868,59.9297,36913.306228079,0
+VOT.US,D,20071228,000000,60.2933,60.2933,59.7763,60.0503,46683.707879278,0
+VOT.US,D,20071231,000000,59.8958,60.0403,59.4804,59.6657,30942.449449971,0
+VOT.US,D,20080102,000000,59.7942,59.9138,58.7363,58.9824,110387.56987302,0
+VOT.US,D,20080103,000000,59.0571,59.351,58.7463,59.0013,59389.345781182,0
+VOT.US,D,20080104,000000,58.5052,58.5052,56.8406,57.1345,81494.967353261,0
+VOT.US,D,20080107,000000,57.1076,57.4174,56.0536,56.5626,133521.1264385,0
+VOT.US,D,20080108,000000,56.6802,57.0627,55.2417,55.2607,119320.76665654,0
+VOT.US,D,20080109,000000,55.5496,55.5674,54.139,55.5674,140924.46684512,0
+VOT.US,D,20080110,000000,55.0903,56.4052,54.8113,55.8902,101406.18863669,0
+VOT.US,D,20080111,000000,55.8255,55.8255,54.912,55.171,72199.383330852,0
+VOT.US,D,20080114,000000,55.3911,55.964,55.3185,55.9271,130610.98625698,0
+VOT.US,D,20080115,000000,55.2795,55.3185,54.11,54.2406,110962.77177851,0
+VOT.US,D,20080116,000000,54.0374,54.2874,52.821,53.6867,118496.61174484,0
+VOT.US,D,20080117,000000,53.6408,53.9826,51.6236,51.7232,141210.56203372,0
+VOT.US,D,20080118,000000,52.0868,52.575,51.1444,51.8358,204334.20290813,0
+VOT.US,D,20080122,000000,49.6004,51.6416,49.2109,51.5071,405237.27123867,0
+VOT.US,D,20080123,000000,49.7847,51.9483,48.8881,51.8458,127939.76065399,0
+VOT.US,D,20080124,000000,52.0221,53.0033,52.0221,52.9525,106127.26116988,0
+VOT.US,D,20080125,000000,53.596,53.9188,52.298,52.4634,82849.151245943,0
+VOT.US,D,20080128,000000,52.4723,53.4127,51.9125,53.4127,117303.04269488,0
+VOT.US,D,20080129,000000,53.7146,53.8271,53.1796,53.7146,250691.66188813,0
+VOT.US,D,20080130,000000,53.587,54.388,53.0312,53.0412,170238.68332702,0
+VOT.US,D,20080131,000000,52.3897,54.4896,52.3897,53.7733,153300.84431945,0
+VOT.US,D,20080201,000000,54.388,55.5206,54.388,55.4579,70787.980400453,0
+VOT.US,D,20080204,000000,55.5774,55.5774,55.0336,55.1172,111178.59797341,0
+VOT.US,D,20080205,000000,54.1489,54.4159,53.2922,53.2922,97607.647606359,0
+VOT.US,D,20080206,000000,53.6408,53.8093,52.3897,52.4365,74472.083355338,0
+VOT.US,D,20080207,000000,52.2602,53.4217,51.9205,52.9705,99344.295593267,0
+VOT.US,D,20080208,000000,53.081,53.6408,52.821,53.3579,88565.031961233,0
+VOT.US,D,20080211,000000,53.4755,54.2784,53.1158,54.139,125809.60630242,0
+VOT.US,D,20080212,000000,54.5165,54.8771,53.7146,54.0374,64072.272289231,0
+VOT.US,D,20080213,000000,54.8213,55.1521,54.2784,55.0524,77737.583876385,0
+VOT.US,D,20080214,000000,55.2607,55.2607,54.2963,54.3253,86096.582597184,0
+VOT.US,D,20080215,000000,54.0912,54.1758,53.5791,54.139,130286.74504323,0
+VOT.US,D,20080219,000000,55.9171,55.9171,54.139,54.3253,61888.914271008,0
+VOT.US,D,20080220,000000,53.8749,55.0624,53.7913,54.9309,143636.85000155,0
+VOT.US,D,20080221,000000,55.1521,55.3383,54.1758,54.2226,141290.86945508,0
+VOT.US,D,20080222,000000,54.4079,54.636,53.6946,54.6172,93907.483167201,0
+VOT.US,D,20080225,000000,54.8113,55.8065,54.5066,55.7239,406815.31206839,0
+VOT.US,D,20080226,000000,55.5106,56.451,55.3283,56.2379,157752.88699109,0
+VOT.US,D,20080227,000000,56.0068,56.3116,55.6044,55.9002,37130.13626575,0
+VOT.US,D,20080228,000000,55.5944,55.8733,55.2795,55.5396,61836.714447124,0
+VOT.US,D,20080229,000000,55.0624,55.0624,53.7146,53.8551,45497.165728685,0
+VOT.US,D,20080303,000000,53.9109,54.0822,53.2364,53.8271,247544.6148136,0
+VOT.US,D,20080304,000000,53.2643,53.6498,52.6476,53.4845,191411.73496856,0
+VOT.US,D,20080305,000000,53.9109,54.3521,53.5323,54.0732,238000.07778497,0
+VOT.US,D,20080306,000000,53.9109,53.9537,52.7393,52.7393,74263.284059803,0
+VOT.US,D,20080307,000000,52.5351,52.8379,51.3845,52.0868,157149.57748813,0
+VOT.US,D,20080310,000000,52.0769,52.0769,50.4551,50.5189,84793.59468562,0
+VOT.US,D,20080311,000000,51.5509,52.2881,50.7848,52.2881,116278.11922977,0
+VOT.US,D,20080312,000000,53.0312,53.0312,51.4702,51.9942,3084828.8998425,0
+VOT.US,D,20080313,000000,51.3208,52.7204,50.7848,52.5451,72416.213368525,0
+VOT.US,D,20080314,000000,52.9874,52.9874,50.8337,51.533,136906.08424882,0
+VOT.US,D,20080317,000000,49.7378,50.73,49.2388,50.0217,94672.411355654,0
+VOT.US,D,20080318,000000,51.6506,52.0689,50.7112,52.0689,264588.86115447,0
+VOT.US,D,20080319,000000,52.821,52.821,50.3186,50.4371,37347.970146189,0
+VOT.US,D,20080320,000000,50.1872,51.1534,49.6183,50.9661,50606.725412709,0
+VOT.US,D,20080324,000000,50.5019,53.0033,50.5019,52.6656,67207.273250568,0
+VOT.US,D,20080325,000000,52.7941,53.4845,52.6108,53.3579,94568.011707886,0
+VOT.US,D,20080326,000000,53.1647,53.1647,52.7393,52.821,48965.442488666,0
+VOT.US,D,20080327,000000,53.071,53.1736,52.1944,52.3797,43863.913546778,0
+VOT.US,D,20080328,000000,53.1896,53.1896,51.5868,51.8259,15960.096152514,0
+VOT.US,D,20080331,000000,51.8358,52.1207,51.6136,51.9942,33980.077662908,0
+VOT.US,D,20080401,000000,52.7941,53.8451,52.5003,53.8451,50918.920513246,0
+VOT.US,D,20080402,000000,54.0463,54.636,53.8551,54.3601,33873.670329607,0
+VOT.US,D,20080403,000000,53.7913,54.7108,53.7913,54.5634,27466.141947853,0
+VOT.US,D,20080404,000000,54.7108,55.5774,54.6261,55.1441,30399.370513024,0
+VOT.US,D,20080407,000000,55.6143,55.7975,54.8871,55.0046,661202.11918185,0
+VOT.US,D,20080408,000000,54.5892,55.2148,54.5892,55.0814,36156.408781762,0
+VOT.US,D,20080409,000000,55.5106,55.5106,54.2685,54.4537,28332.458255774,0
+VOT.US,D,20080410,000000,54.8313,55.2148,54.2874,55.0336,48210.552727883,0
+VOT.US,D,20080411,000000,54.3601,54.5444,53.7913,53.9109,82080.207686421,0
+VOT.US,D,20080414,000000,53.9268,54.1579,53.622,53.8839,345683.29524369,0
+VOT.US,D,20080415,000000,54.139,54.2505,53.5034,54.0552,30236.74798477,0
+VOT.US,D,20080416,000000,54.1668,55.5206,54.1668,55.5106,28440.873274609,0
+VOT.US,D,20080417,000000,55.8355,55.8355,54.9857,55.3553,753696.19173312,0
+VOT.US,D,20080418,000000,56.2757,56.7838,56.0258,56.4152,72387.101928281,0
+VOT.US,D,20080421,000000,56.2569,56.728,56.1004,56.6802,33864.635744704,0
+VOT.US,D,20080422,000000,56.4052,56.4052,55.4001,55.7607,62286.43600674,0
+VOT.US,D,20080423,000000,56.0356,56.2569,55.696,56.0168,32557.632462071,0
+VOT.US,D,20080424,000000,56.213,56.5626,55.2895,56.1951,95532.704606972,0
+VOT.US,D,20080425,000000,56.5178,57.0438,56.1283,56.995,33575.529027808,0
+VOT.US,D,20080428,000000,57.1583,57.2799,56.8306,57.014,125602.81469242,0
+VOT.US,D,20080429,000000,56.8565,56.8565,56.3037,56.6144,42311.972628998,0
+VOT.US,D,20080430,000000,56.8485,57.8148,56.1652,56.3873,98421.764090395,0
+VOT.US,D,20080501,000000,56.1652,56.9222,55.9838,56.8565,51506.16853194,0
+VOT.US,D,20080502,000000,57.5738,57.5937,56.8834,57.1873,45161.882244508,0
+VOT.US,D,20080505,000000,57.1245,57.5738,57.0338,57.2529,36138.339611956,0
+VOT.US,D,20080506,000000,57.0627,58.1475,57.0627,57.9692,31182.367871283,0
+VOT.US,D,20080507,000000,58.0529,58.1655,57.0538,57.0796,264230.48928665,0
+VOT.US,D,20080508,000000,57.3616,57.7301,57.2331,57.6654,23523.047559082,0
+VOT.US,D,20080509,000000,57.2431,57.7113,57.2331,57.6295,20126.043635559,0
+VOT.US,D,20080512,000000,57.767,58.1376,57.1873,58.1276,34523.156599854,0
+VOT.US,D,20080513,000000,58.4195,58.801,58.0997,58.7463,192283.07049032,0
+VOT.US,D,20080514,000000,58.8638,59.4236,58.7074,58.7662,41028.057730006,0
+VOT.US,D,20080515,000000,58.9266,59.6926,58.7741,59.6747,263703.47183397,0
+VOT.US,D,20080516,000000,60.0602,60.1269,59.4724,60.1081,72417.217211291,0
+VOT.US,D,20080519,000000,60.2027,60.6221,59.4724,59.7305,55223.398298137,0
+VOT.US,D,20080520,000000,59.6467,59.6467,59.0939,59.5551,194619.01260912,0
+VOT.US,D,20080521,000000,59.7594,59.9586,58.4026,58.4962,69932.706362969,0
+VOT.US,D,20080522,000000,58.5341,58.7074,58.2293,58.3568,163731.77451134,0
+VOT.US,D,20080523,000000,58.1655,58.3199,57.4174,57.8238,68554.43024388,0
+VOT.US,D,20080527,000000,58.0071,58.0997,57.6106,58.0898,89790.723979739,0
+VOT.US,D,20080528,000000,58.295,58.8548,58.043,58.8548,39603.604843636,0
+VOT.US,D,20080529,000000,58.6985,59.1327,58.552,58.7463,40967.827163986,0
+VOT.US,D,20080530,000000,58.8728,59.5263,58.8728,59.343,380366.0628435,0
+VOT.US,D,20080602,000000,59.2961,59.3061,58.6237,59.075,181717.62536765,0
+VOT.US,D,20080603,000000,59.067,59.4146,58.2382,58.801,45114.701634459,0
+VOT.US,D,20080604,000000,58.5978,59.351,58.561,58.7921,148573.74872966,0
+VOT.US,D,20080605,000000,59.0571,60.2465,59.0571,60.2465,69995.94845729,0
+VOT.US,D,20080606,000000,59.9785,60.367,58.8548,58.9186,211332.99467965,0
+VOT.US,D,20080609,000000,58.8818,59.343,58.3039,59.1039,46059.317678204,0
+VOT.US,D,20080610,000000,58.3368,58.6517,57.9782,58.285,35726.764077486,0
+VOT.US,D,20080611,000000,58.4763,58.4763,57.3984,57.4084,161140.85632971,0
+VOT.US,D,20080612,000000,57.9254,57.9882,56.9482,57.1962,102905.92973058,0
+VOT.US,D,20080613,000000,57.8706,58.4674,57.5578,58.4674,23876.400213066,0
+VOT.US,D,20080616,000000,58.819,59.0839,58.295,58.9824,101358.00418387,0
+VOT.US,D,20080617,000000,58.9544,59.4336,58.9544,59.0839,182231.59286436,0
+VOT.US,D,20080618,000000,58.9186,59.0391,58.3657,58.8459,75489.979921074,0
+VOT.US,D,20080619,000000,58.9266,59.0212,58.4574,58.801,21646.865427562,0
+VOT.US,D,20080620,000000,58.6337,58.6337,57.511,57.767,70538.023551469,0
+VOT.US,D,20080623,000000,58.1087,58.3368,57.9882,58.1913,37808.733976242,0
+VOT.US,D,20080624,000000,58.0609,58.1087,57.1434,57.2431,158324.07352552,0
+VOT.US,D,20080625,000000,57.4174,57.9174,57.0976,57.4622,166333.7349634,0
+VOT.US,D,20080626,000000,56.8934,57.0627,55.7877,55.9739,279807.11750217,0
+VOT.US,D,20080627,000000,55.9928,56.3215,55.5496,56.0626,157935.58637468,0
+VOT.US,D,20080630,000000,56.203,56.5467,55.9998,55.9998,615433.91590607,0
+VOT.US,D,20080701,000000,55.4948,56.1283,54.9498,56.1283,184148.93254932,0
+VOT.US,D,20080702,000000,56.3415,56.5626,54.1011,54.1011,396963.59915306,0
+VOT.US,D,20080703,000000,54.3601,54.3601,52.8847,53.4566,281068.94786029,0
+VOT.US,D,20080707,000000,53.7246,54.2226,52.3249,53.0312,266603.57358784,0
+VOT.US,D,20080708,000000,52.8559,53.4297,51.7502,53.4127,441170.82692615,0
+VOT.US,D,20080709,000000,53.605,54.0552,52.555,52.6476,257475.63130752,0
+VOT.US,D,20080710,000000,52.8021,53.8929,52.2034,53.3579,262091.30035017,0
+VOT.US,D,20080711,000000,52.9874,53.5502,52.1476,53.0123,150407.76946496,0
+VOT.US,D,20080714,000000,53.3579,53.6867,52.6826,53.081,111421.52792303,0
+VOT.US,D,20080715,000000,51.5768,53.089,51.5688,52.2502,155493.23692258,0
+VOT.US,D,20080716,000000,52.4723,53.1258,51.9753,53.1258,87509.993213118,0
+VOT.US,D,20080717,000000,53.5034,53.7435,52.8021,53.3849,140190.65778245,0
+VOT.US,D,20080718,000000,53.2833,53.4027,53.0222,53.1736,96973.218977616,0
+VOT.US,D,20080721,000000,53.596,54.0374,53.2833,54.0374,141274.80797081,0
+VOT.US,D,20080722,000000,53.5402,53.7146,53.1348,53.6778,142132.08969382,0
+VOT.US,D,20080723,000000,53.9736,53.9736,53.1647,53.2643,227325.21380071,0
+VOT.US,D,20080724,000000,53.2922,53.3939,51.7053,51.7691,199545.87290955,0
+VOT.US,D,20080725,000000,52.3159,52.5351,51.5868,52.2502,101361.01571216,0
+VOT.US,D,20080728,000000,52.5262,52.5451,51.6854,51.6854,56840.588995771,0
+VOT.US,D,20080729,000000,51.9025,52.4097,51.7322,52.4097,143756.30729083,0
+VOT.US,D,20080730,000000,52.5929,53.6319,52.5929,53.605,411999.15611717,0
+VOT.US,D,20080731,000000,53.2085,53.4027,52.4097,52.4365,603825.4781485,0
+VOT.US,D,20080801,000000,52.565,52.6208,52.051,52.1376,333751.62011515,0
+VOT.US,D,20080804,000000,52.0948,52.0948,50.3555,50.5936,125387.99234028,0
+VOT.US,D,20080805,000000,50.8625,51.4881,50.6105,51.4881,330994.06403421,0
+VOT.US,D,20080806,000000,51.246,52.3528,51.246,52.3439,67206.269407801,0
+VOT.US,D,20080807,000000,51.9305,52.1376,51.3775,51.6057,99131.480926663,0
+VOT.US,D,20080808,000000,51.4214,52.1666,51.1444,52.1038,167590.54610768,0
+VOT.US,D,20080811,000000,52.1207,52.4365,51.9753,52.3159,104390.61318297,0
+VOT.US,D,20080812,000000,52.4634,52.6208,51.8926,52.0041,372816.1613929,0
+VOT.US,D,20080813,000000,52.0221,52.7393,51.779,52.5451,142739.41456786,0
+VOT.US,D,20080814,000000,52.3797,52.9047,52.1666,52.8847,164232.69205207,0
+VOT.US,D,20080815,000000,52.9147,53.0033,52.575,52.7762,120912.861285,0
+VOT.US,D,20080818,000000,53.0611,53.081,51.8358,52.0689,81781.062541856,0
+VOT.US,D,20080819,000000,52.051,52.06,51.6506,51.8727,81847.316164478,0
+VOT.US,D,20080820,000000,52.041,52.4903,52.0321,52.4803,69022.220973301,0
+VOT.US,D,20080821,000000,52.5351,52.7762,52.1944,52.6288,558381.51608646,0
+VOT.US,D,20080822,000000,52.8121,53.0222,52.583,52.8021,174087.41649569,0
+VOT.US,D,20080825,000000,52.6108,52.6108,51.5768,51.7601,244984.81575775,0
+VOT.US,D,20080826,000000,51.798,52.1666,51.6954,52.0131,60055.897378468,0
+VOT.US,D,20080827,000000,52.3349,52.7024,52.2134,52.583,34625.548562088,0
+VOT.US,D,20080828,000000,52.8759,53.2085,52.6576,53.1736,46896.522545882,0
+VOT.US,D,20080829,000000,53.109,53.1158,52.4465,52.4723,281961.36408014,0
+VOT.US,D,20080902,000000,52.583,52.6008,51.1804,51.3019,114282.47980897,0
+VOT.US,D,20080903,000000,51.1275,51.3118,50.0119,50.3714,83372.153327549,0
+VOT.US,D,20080904,000000,49.9839,50.1692,48.6132,48.8881,410109.92402968,0
+VOT.US,D,20080905,000000,48.8592,49.3474,47.8092,49.2109,1337259.1036297,0
+VOT.US,D,20080908,000000,50.5457,50.7689,48.398,49.0007,94367.243154486,0
+VOT.US,D,20080909,000000,48.3452,48.3622,46.3748,46.6597,75120.565782819,0
+VOT.US,D,20080910,000000,46.855,47.7166,46.5053,47.36,72775.58907911,0
+VOT.US,D,20080911,000000,46.9864,48.2715,46.338,48.2715,72456.367079205,0
+VOT.US,D,20080912,000000,47.8482,49.2478,47.6867,49.2478,127906.63384268,0
+VOT.US,D,20080915,000000,47.6639,47.9428,46.0331,46.2343,175081.22083503,0
+VOT.US,D,20080916,000000,44.7092,46.9864,44.7092,46.9864,148337.84567941,0
+VOT.US,D,20080917,000000,46.5411,46.5411,44.8546,44.8546,144065.49086306,0
+VOT.US,D,20080918,000000,45.9246,46.5691,43.7519,46.4116,370678.98014196,0
+VOT.US,D,20080919,000000,48.1549,49.701,47.1907,48.4657,254879.69391206,0
+VOT.US,D,20080922,000000,48.4747,48.7138,47.1907,47.2096,114793.43577738,0
+VOT.US,D,20080923,000000,47.1279,47.7256,46.1167,46.31,389071.38731891,0
+VOT.US,D,20080924,000000,45.5839,46.7334,45.5839,46.0142,268396.4367697,0
+VOT.US,D,20080925,000000,46.6866,47.5114,45.9694,46.4953,120987.14564976,0
+VOT.US,D,20080926,000000,45.529,45.6735,44.9174,45.6735,334293.69520933,0
+VOT.US,D,20080929,000000,44.9084,44.9084,40.9496,41.7317,313026.28234769,0
+VOT.US,D,20080930,000000,41.65,43.4928,41.65,43.4829,168786.12284318,0
+VOT.US,D,20081001,000000,42.95,43.1711,42.1739,42.7697,300975.14992987,0
+VOT.US,D,20081002,000000,42.3433,42.3433,39.6078,39.7791,175952.55635678,0
+VOT.US,D,20081003,000000,40.2314,41.129,38.8467,38.9892,175742.75321848,0
+VOT.US,D,20081006,000000,37.2947,37.6782,34.7694,37.1274,463313.59068062,0
+VOT.US,D,20081007,000000,37.22,37.6712,34.88,34.88,217820.83048276,0
+VOT.US,D,20081008,000000,33.7384,36.0604,33.1506,34.87,193599.10835785,0
+VOT.US,D,20081009,000000,35.6351,36.0793,32.5081,32.9723,219473.15567725,0
+VOT.US,D,20081010,000000,30.5695,33.0101,29.7676,32.016,288202.25456258,0
+VOT.US,D,20081013,000000,34.9805,36.2328,33.6009,36.2328,400889.6282148,0
+VOT.US,D,20081014,000000,39.7791,39.7791,34.9507,35.5504,334655.07860544,0
+VOT.US,D,20081015,000000,35.1021,35.1021,31.7012,31.7201,191560.30369808,0
+VOT.US,D,20081016,000000,32.1723,33.2412,30.1641,33.2412,202363.65955651,0
+VOT.US,D,20081017,000000,32.1235,34.9507,32.1235,33.304,457160.03451891,0
+VOT.US,D,20081020,000000,34.0063,35.5145,33.812,35.5065,295675.86396288,0
+VOT.US,D,20081021,000000,34.9805,35.5225,33.9127,34.0253,412461.92763276,0
+VOT.US,D,20081022,000000,32.7143,33.0101,30.3932,31.3994,367883.27803588,0
+VOT.US,D,20081023,000000,31.7012,31.9144,29.1619,30.6801,428050.60196148,0
+VOT.US,D,20081024,000000,28.9666,30.0156,28.3122,29.5744,285915.50073936,0
+VOT.US,D,20081027,000000,28.6987,29.905,28.2773,28.2773,151954.6911689,0
+VOT.US,D,20081028,000000,29.3343,30.8086,27.8819,30.8086,130052.84967853,0
+VOT.US,D,20081029,000000,30.6523,32.9723,30.6523,31.7669,146314.09866114,0
+VOT.US,D,20081030,000000,32.808,33.4385,32.1923,33.4385,210894.31539047,0
+VOT.US,D,20081031,000000,33.4853,34.5293,32.7422,34.0343,208403.78148555,0
+VOT.US,D,20081103,000000,34.1319,34.344,33.5431,33.8948,589169.37375032,0
+VOT.US,D,20081104,000000,34.615,35.5593,34.5572,35.4897,511012.18359733,0
+VOT.US,D,20081105,000000,34.9607,35.2854,33.4385,33.4485,834329.86199229,0
+VOT.US,D,20081106,000000,33.1596,33.2702,31.3057,31.4262,461804.81500181,0
+VOT.US,D,20081107,000000,31.8158,32.524,31.5647,32.274,526822.70717756,0
+VOT.US,D,20081110,000000,32.8716,33.296,31.5179,31.9064,367722.66319315,0
+VOT.US,D,20081111,000000,31.5179,31.5647,30.3584,30.8266,237742.09019385,0
+VOT.US,D,20081112,000000,30.2587,30.2777,28.7923,28.901,530126.35372375,0
+VOT.US,D,20081113,000000,28.901,30.9122,27.6089,30.9122,591518.3658251,0
+VOT.US,D,20081114,000000,30.4112,30.8754,29.3831,29.4996,137179.12948145,0
+VOT.US,D,20081117,000000,28.9666,29.7497,28.7355,28.8013,334918.0854104,0
+VOT.US,D,20081118,000000,28.7923,29.2267,27.7991,28.6828,411276.38932493,0
+VOT.US,D,20081119,000000,28.9378,28.9378,26.8049,26.8049,273529.08483735,0
+VOT.US,D,20081120,000000,26.3627,26.6177,24.3883,24.5188,335801.46704536,0
+VOT.US,D,20081121,000000,24.989,26.1046,24.1114,26.1046,506596.2792653,0
+VOT.US,D,20081124,000000,26.546,28.5254,26.546,28.1289,461836.93797036,0
+VOT.US,D,20081125,000000,28.5154,28.7257,27.7803,28.617,1278734.066471,0
+VOT.US,D,20081126,000000,28.2873,30.2398,28.0462,30.1841,194967.34604927,0
+VOT.US,D,20081128,000000,30.1003,30.431,29.8503,30.431,208877.59527157,0
+VOT.US,D,20081201,000000,29.7845,29.7845,27.6189,27.6189,651745.92031672,0
+VOT.US,D,20081202,000000,27.8539,28.5054,27.4764,28.4686,351449.36809734,0
+VOT.US,D,20081203,000000,27.8539,29.1699,27.7803,29.1699,275925.25752219,0
+VOT.US,D,20081204,000000,28.7645,29.3731,27.4764,27.9646,337557.18804484,0
+VOT.US,D,20081205,000000,27.6677,29.1889,26.9395,29.1799,671874.97548057,0
+VOT.US,D,20081208,000000,29.8224,30.7349,29.8224,30.45,408405.39901132,0
+VOT.US,D,20081209,000000,30.2497,31.1861,29.942,30.1003,364502.33559662,0
+VOT.US,D,20081210,000000,30.3932,31.1961,30.3145,30.8932,208518.21956099,0
+VOT.US,D,20081211,000000,30.6084,31.1313,29.5375,29.8124,214660.73345225,0
+VOT.US,D,20081212,000000,29.1619,30.1841,28.5882,30.1841,412510.11208557,0
+VOT.US,D,20081215,000000,30.4022,30.5128,29.2067,29.6411,255022.23958497,0
+VOT.US,D,20081216,000000,30.0336,31.1861,29.9978,31.1861,340151.11775477,0
+VOT.US,D,20081217,000000,30.8464,31.9412,30.6523,31.5269,349918.50787766,0
+VOT.US,D,20081218,000000,31.5647,31.6105,30.468,30.8932,278157.80383599,0
+VOT.US,D,20081219,000000,31.1772,31.3894,30.6343,30.9391,402796.9294721,0
+VOT.US,D,20081222,000000,30.8464,30.9391,29.4438,30.0336,403472.51565428,0
+VOT.US,D,20081223,000000,30.1461,30.3932,29.6411,29.8304,338533.92705713,0
+VOT.US,D,20081224,000000,29.3163,29.7497,29.2905,29.6879,749434.8791872,0
+VOT.US,D,20081226,000000,29.8304,30.1183,29.7587,30.1083,104468.9129188,0
+VOT.US,D,20081229,000000,30.2398,30.2398,29.4628,29.8892,1152104.3206279,0
+VOT.US,D,20081230,000000,30.0525,30.7797,29.923,30.7349,203091.44556259,0
+VOT.US,D,20081231,000000,30.6901,31.6483,30.6523,31.2131,277428.01014438,0
+VOT.US,D,20090102,000000,31.5,32.7701,31.2409,32.5987,509052.68251615,0
+VOT.US,D,20090105,000000,32.4025,33.0949,32.1435,32.8538,452513.24635047,0
+VOT.US,D,20090106,000000,33.0201,33.4674,32.788,33.2124,563816.32082699,0
+VOT.US,D,20090107,000000,32.6147,32.6415,31.8874,32.0867,553100.29928929,0
+VOT.US,D,20090108,000000,31.9144,32.3726,31.6105,32.3188,1618511.7547163,0
+VOT.US,D,20090109,000000,32.3726,32.3726,31.3326,31.5837,728006.85148285,0
+VOT.US,D,20090112,000000,31.6105,31.6105,30.5128,30.6991,533145.91276689,0
+VOT.US,D,20090113,000000,30.6701,31.1214,30.45,30.9391,929282.34547993,0
+VOT.US,D,20090114,000000,30.4112,30.4112,29.5554,29.7497,1161571.5617635,0
+VOT.US,D,20090115,000000,29.7587,30.6433,29.0494,30.3225,794469.2734003,0
+VOT.US,D,20090116,000000,30.7707,31.0397,29.8792,30.8086,591946.00284383,0
+VOT.US,D,20090120,000000,30.5695,30.6253,29.0145,29.0584,994774.0514417,0
+VOT.US,D,20090121,000000,29.4996,30.2309,28.8561,30.1939,535946.63408681,0
+VOT.US,D,20090122,000000,29.4996,30.1362,29.1151,29.6212,837919.60372708,0
+VOT.US,D,20090123,000000,28.9378,30.3225,28.8461,29.923,842638.66857474,0
+VOT.US,D,20090126,000000,29.932,30.7608,29.7676,30.1541,571556.95240333,0
+VOT.US,D,20090127,000000,30.431,30.707,30.0625,30.5596,395757.9839899,0
+VOT.US,D,20090128,000000,31.223,31.739,31.0298,31.5547,462115.00241681,0
+VOT.US,D,20090129,000000,31.223,31.223,30.5416,30.6433,448200.73782345,0
+VOT.US,D,20090130,000000,30.8932,31.0198,29.8124,29.9978,411536.38460159,0
+VOT.US,D,20090202,000000,29.5464,30.0924,29.408,29.923,363901.03377919,0
+VOT.US,D,20090203,000000,30.0525,30.6253,29.7227,30.4779,322360.01239525,0
+VOT.US,D,20090204,000000,30.6253,31.1583,30.4112,30.5327,345608.00703617,0
+VOT.US,D,20090205,000000,30.2866,31.4262,30.2029,31.1673,671617.99173223,0
+VOT.US,D,20090206,000000,31.2788,32.2471,31.2131,32.1435,1964194.0461173,0
+VOT.US,D,20090209,000000,32.1057,32.5081,31.8626,32.1145,400242.14963008,0
+VOT.US,D,20090210,000000,31.8874,32.3636,30.6901,30.9122,1062645.868604,0
+VOT.US,D,20090211,000000,31.0776,31.2967,30.3673,30.8266,860980.88361334,0
+VOT.US,D,20090212,000000,30.3055,31.1583,30.0625,31.1413,1273898.5558623,0
+VOT.US,D,20090213,000000,31.1583,31.491,30.9391,31.0487,578821.7625081,0
+VOT.US,D,20090217,000000,29.905,30.0525,29.5096,29.5464,933260.57436555,0
+VOT.US,D,20090218,000000,29.8692,29.8892,29.0324,29.408,752637.13761393,0
+VOT.US,D,20090219,000000,29.6969,29.951,28.9866,29.0404,562440.05239344,0
+VOT.US,D,20090220,000000,28.5523,29.2267,28.2773,28.884,761135.67047934,0
+VOT.US,D,20090223,000000,29.0972,29.153,27.6378,27.6856,346661.03809876,0
+VOT.US,D,20090224,000000,27.9287,28.9468,27.7703,28.7645,300790.44286074,0
+VOT.US,D,20090225,000000,28.7077,29.0782,28.1389,28.5354,409986.45136933,0
+VOT.US,D,20090226,000000,28.9666,29.0324,28.0372,28.0462,365588.49347051,0
+VOT.US,D,20090227,000000,27.6677,28.3939,27.4844,27.8091,503042.67587012,0
+VOT.US,D,20090302,000000,27.1327,27.2821,26.0948,26.1664,231532.31883719,0
+VOT.US,D,20090303,000000,26.5181,26.6825,25.8835,26.1854,210850.14630872,0
+VOT.US,D,20090304,000000,26.6635,27.591,26.528,27.1606,211294.8486545,0
+VOT.US,D,20090305,000000,26.6277,26.9215,25.9991,26.1465,315793.87685631,0
+VOT.US,D,20090306,000000,26.3149,26.7014,25.4721,26.1136,1009743.3547832,0
+VOT.US,D,20090309,000000,25.8277,26.555,25.6803,25.7799,274591.15048485,0
+VOT.US,D,20090310,000000,26.3049,27.3649,26.3049,27.3569,185056.40641069,0
+VOT.US,D,20090311,000000,27.6288,27.9715,27.1975,27.4934,303866.21709883,0
+VOT.US,D,20090312,000000,27.582,28.7355,27.2065,28.6539,183167.1743232,0
+VOT.US,D,20090313,000000,28.884,28.892,28.3471,28.7824,340157.14081137,0
+VOT.US,D,20090316,000000,29.0404,29.153,28.4128,28.4586,205643.2138763,0
+VOT.US,D,20090317,000000,28.4964,29.3263,28.2195,29.3263,168913.61087458,0
+VOT.US,D,20090318,000000,29.2815,30.3404,28.901,29.9588,310952.34319108,0
+VOT.US,D,20090319,000000,30.468,30.468,29.8892,29.942,612756.66724649,0
+VOT.US,D,20090320,000000,30.0436,30.1183,28.9378,29.0872,367860.18965223,0
+VOT.US,D,20090323,000000,29.8892,30.9212,29.6023,30.9212,289196.0589019,0
+VOT.US,D,20090324,000000,30.5416,30.8176,30.2866,30.2866,673718.03080078,0
+VOT.US,D,20090325,000000,30.431,31.1135,29.6879,30.5327,407857.30086053,0
+VOT.US,D,20090326,000000,31.0019,31.6483,30.8365,31.6105,297591.19596232,0
+VOT.US,D,20090327,000000,31.2409,31.3894,30.8564,30.9212,243266.23694065,0
+VOT.US,D,20090330,000000,30.2777,30.2966,29.6023,30.0067,119991.33362489,0
+VOT.US,D,20090331,000000,30.3673,30.7897,30.0067,30.0924,66290.764804298,0
+VOT.US,D,20090401,000000,29.7049,30.6163,29.5933,30.5895,110877.44514331,0
+VOT.US,D,20090402,000000,31.4362,32.3009,31.3624,31.8158,224073.7670784,0
+VOT.US,D,20090403,000000,31.9064,32.2112,31.5647,32.1535,164348.13397028,0
+VOT.US,D,20090406,000000,31.8874,31.9412,31.4093,31.9224,81466.859755785,0
+VOT.US,D,20090407,000000,31.3704,31.4093,30.8266,30.9022,126456.08104437,0
+VOT.US,D,20090408,000000,31.1673,31.474,30.8564,31.4661,189513.46829616,0
+VOT.US,D,20090409,000000,32.3098,32.7143,32.1335,32.7143,78081.901945465,0
+VOT.US,D,20090413,000000,32.4882,32.7701,32.0707,32.6077,150690.85312525,0
+VOT.US,D,20090414,000000,32.274,32.7701,32.0957,32.1923,281140.22069674,0
+VOT.US,D,20090415,000000,32.0608,32.3826,31.8436,32.3278,825078.44705163,0
+VOT.US,D,20090416,000000,32.7601,33.2871,32.3636,33.0769,1423706.0273527,0
+VOT.US,D,20090417,000000,33.1227,33.4853,32.8996,33.3508,276381.0021384,0
+VOT.US,D,20090420,000000,32.8538,32.8538,31.8874,31.9144,153177.37165911,0
+VOT.US,D,20090421,000000,31.7201,32.4981,31.7111,32.4513,383585.38659727,0
+VOT.US,D,20090422,000000,32.1145,33.4285,32.1145,32.6983,506901.44746647,0
+VOT.US,D,20090423,000000,32.7601,32.8896,32.2013,32.779,517961.78707326,0
+VOT.US,D,20090424,000000,33.1765,33.7035,32.788,33.4485,561124.01452591,0
+VOT.US,D,20090427,000000,32.8248,33.6188,32.808,33.0669,180900.49735531,0
+VOT.US,D,20090428,000000,32.7601,33.333,32.6147,32.9723,495685.51223079,0
+VOT.US,D,20090429,000000,33.4674,34.1986,33.296,33.812,387072.73636983,0
+VOT.US,D,20090430,000000,34.5005,34.7435,33.8022,33.9306,618875.08891135,0
+VOT.US,D,20090501,000000,33.7852,34.4088,33.7294,34.1518,320636.41436431,0
+VOT.US,D,20090504,000000,34.5572,35.4607,34.5005,35.4607,437105.2637198,0
+VOT.US,D,20090505,000000,35.2476,35.4897,34.9128,35.3611,1983137.5629734,0
+VOT.US,D,20090506,000000,35.8931,35.8931,34.8949,35.4139,394838.46401533,0
+VOT.US,D,20090507,000000,36.0027,36.0027,34.4277,34.6718,330682.87277643,0
+VOT.US,D,20090508,000000,35.2566,35.5883,34.7952,35.4329,318195.06875497,0
+VOT.US,D,20090511,000000,35.7366,35.7366,34.5661,34.9995,309830.04697757,0
+VOT.US,D,20090512,000000,35.0643,35.379,34.1707,34.7086,222444.53026756,0
+VOT.US,D,20090513,000000,34.3082,34.3082,33.4285,33.5521,262874.29770844,0
+VOT.US,D,20090514,000000,33.5331,34.1896,33.4285,33.8948,199382.24653853,0
+VOT.US,D,20090515,000000,33.848,34.2892,33.6009,33.7473,253412.07578671,0
+VOT.US,D,20090518,000000,34.0861,34.7784,33.8848,34.7435,210966.59206969,0
+VOT.US,D,20090519,000000,34.7435,35.3143,34.5861,34.9327,224164.11292743,0
+VOT.US,D,20090520,000000,35.1948,35.8283,34.7435,34.7784,132014.35844524,0
+VOT.US,D,20090521,000000,34.335,34.4277,33.6856,33.9963,202742.10827967,0
+VOT.US,D,20090522,000000,34.1059,34.344,33.7473,33.9775,130105.04950241,0
+VOT.US,D,20090526,000000,33.6188,35.0931,33.6188,35.0643,294433.10661734,0
+VOT.US,D,20090527,000000,34.9995,35.4607,34.6249,34.6429,115277.28799107,0
+VOT.US,D,20090528,000000,34.88,35.1121,34.2723,34.9327,80962.930686752,0
+VOT.US,D,20090529,000000,35.1948,35.4607,34.9607,35.4607,95345.98985231,0
+VOT.US,D,20090601,000000,35.9569,36.9061,35.9569,36.7687,125807.59861689,0
+VOT.US,D,20090602,000000,36.6302,37.0566,36.5376,36.8325,163357.34115924,0
+VOT.US,D,20090603,000000,36.5187,36.6302,35.7456,36.1142,137983.20753782,0
+VOT.US,D,20090604,000000,36.4271,36.4639,35.9409,36.3981,118364.1044996,0
+VOT.US,D,20090605,000000,36.9809,36.9809,36.0225,36.3254,140835.12483886,0
+VOT.US,D,20090608,000000,36.1342,36.2896,35.5504,36.0425,108913.92869107,0
+VOT.US,D,20090609,000000,36.179,36.8325,36.179,36.5944,119398.0625496,0
+VOT.US,D,20090610,000000,37.0725,37.0725,36.0126,36.5287,161588.57020379,0
+VOT.US,D,20090611,000000,36.6582,37.0905,36.5475,36.7687,106151.35339628,0
+VOT.US,D,20090612,000000,36.5565,36.677,36.161,36.6492,271220.24647326,0
+VOT.US,D,20090615,000000,36.3354,36.3354,35.5065,35.7546,76292.050291907,0
+VOT.US,D,20090616,000000,35.9667,36.0604,35.0175,35.128,52710.779852339,0
+VOT.US,D,20090617,000000,35.0274,35.4697,34.7514,35.1469,129621.19728871,0
+VOT.US,D,20090618,000000,35.1858,35.3332,34.8252,35.2476,73693.101368146,0
+VOT.US,D,20090619,000000,35.5972,35.7078,35.2396,35.4139,57368.610291213,0
+VOT.US,D,20090622,000000,35.0742,35.0742,34.0959,34.0959,78566.758001925,0
+VOT.US,D,20090623,000000,34.1896,34.2892,33.7204,34.0861,63371.590037866,0
+VOT.US,D,20090624,000000,34.3172,34.8511,34.3082,34.5572,94848.083839879,0
+VOT.US,D,20090625,000000,34.3172,35.4507,34.3172,35.4507,88303.028999047,0
+VOT.US,D,20090626,000000,35.3143,35.4965,35.1948,35.3701,92056.397104856,0
+VOT.US,D,20090629,000000,35.5065,35.7456,35.1659,35.6251,71005.814280892,0
+VOT.US,D,20090630,000000,35.7456,35.8662,35.1858,35.4229,75861.401744864,0
+VOT.US,D,20090701,000000,35.6251,35.9309,35.4607,35.4697,48324.990803321,0
+VOT.US,D,20090702,000000,34.9995,35.0643,34.4905,34.5193,67872.821005088,0
+VOT.US,D,20090706,000000,34.2274,34.3172,33.7035,34.0959,56122.841417367,0
+VOT.US,D,20090707,000000,34.0781,34.1239,33.3428,33.3778,360964.79368572,0
+VOT.US,D,20090708,000000,33.4385,33.5521,32.788,33.2313,377746.03322164,0
+VOT.US,D,20090709,000000,33.4285,33.7294,33.2602,33.4674,82888.301113855,0
+VOT.US,D,20090710,000000,33.323,33.6577,33.1596,33.4285,83925.270692166,0
+VOT.US,D,20090713,000000,33.4853,34.0521,32.8996,34.0063,116673.63327997,0
+VOT.US,D,20090714,000000,34.0691,34.4088,33.9485,34.4088,69253.104809711,0
+VOT.US,D,20090715,000000,34.88,35.4329,34.8511,35.3422,161117.76794607,0
+VOT.US,D,20090716,000000,35.2566,35.9569,35.1858,35.8383,72487.486204981,0
+VOT.US,D,20090717,000000,35.7746,35.9757,35.5593,35.8383,43139.139069006,0
+VOT.US,D,20090720,000000,36.1441,36.5187,36.0515,36.4549,89296.833338376,0
+VOT.US,D,20090721,000000,36.7298,36.7986,36.0893,36.6402,95157.267412114,0
+VOT.US,D,20090722,000000,36.5187,36.9441,36.4639,36.7687,66591.917634398,0
+VOT.US,D,20090723,000000,36.7398,37.7728,36.713,37.6972,85665.934050141,0
+VOT.US,D,20090724,000000,37.3196,37.9641,37.2947,37.9471,78454.327612022,0
+VOT.US,D,20090727,000000,37.8277,37.9831,37.5587,37.9641,51695.894814903,0
+VOT.US,D,20090728,000000,37.6782,38.0388,37.4501,37.9193,53105.290059769,0
+VOT.US,D,20090729,000000,37.715,37.715,37.3953,37.6882,32495.394210517,0
+VOT.US,D,20090730,000000,38.1235,38.4363,37.9383,38.0209,80113.679705871,0
+VOT.US,D,20090731,000000,37.8645,38.2978,37.8645,38.0856,61314.716208285,0
+VOT.US,D,20090803,000000,38.4741,38.8657,38.261,38.8567,87119.498376755,0
+VOT.US,D,20090804,000000,38.7381,39.1446,38.6484,38.9513,100140.3429075,0
+VOT.US,D,20090805,000000,39.0918,39.0918,38.4562,38.765,46589.34665918,0
+VOT.US,D,20090806,000000,38.8657,38.9792,38.1962,38.3825,1767705.878276,0
+VOT.US,D,20090807,000000,38.9413,39.289,38.5848,39.0918,42992.578025023,0
+VOT.US,D,20090810,000000,39.0081,39.1724,38.774,38.9613,59593.125862882,0
+VOT.US,D,20090811,000000,38.8189,38.8747,38.4263,38.5848,42813.894012498,0
+VOT.US,D,20090812,000000,38.6036,39.3557,38.5469,39.044,43946.228653672,0
+VOT.US,D,20090813,000000,39.299,39.4195,38.7919,39.4195,55997.361071492,0
+VOT.US,D,20090814,000000,39.3627,39.3627,38.5758,38.8367,35342.292297726,0
+VOT.US,D,20090817,000000,38.1892,38.2321,37.744,37.8277,48700.427998179,0
+VOT.US,D,20090818,000000,37.9731,38.3247,37.8475,38.251,38415.055007509,0
+VOT.US,D,20090819,000000,37.8745,38.6206,37.7728,38.5848,63523.170295682,0
+VOT.US,D,20090820,000000,38.4741,38.9135,38.3147,38.8835,74007.304154218,0
+VOT.US,D,20090821,000000,39.1276,39.7174,39.1008,39.6168,105891.35811963,0
+VOT.US,D,20090824,000000,39.8339,39.9804,39.3996,39.5032,63354.524710827,0
+VOT.US,D,20090825,000000,39.7542,40.0092,39.5032,39.5878,38052.667768623,0
+VOT.US,D,20090826,000000,39.4484,39.7642,39.3359,39.5132,30591.104481521,0
+VOT.US,D,20090827,000000,39.4843,39.7542,38.8657,39.6347,40129.618453543,0
+VOT.US,D,20090828,000000,40.085,40.1218,39.3996,39.7363,91338.649526452,0
+VOT.US,D,20090831,000000,39.3897,39.3897,39.0081,39.2372,57747.059014371,0
+VOT.US,D,20090901,000000,39.0818,39.7174,38.3725,38.3915,72907.092481587,0
+VOT.US,D,20090902,000000,38.2122,38.5021,38.1046,38.3247,42511.737339631,0
+VOT.US,D,20090903,000000,38.5469,38.765,38.2221,38.765,42779.763358419,0
+VOT.US,D,20090904,000000,38.8467,39.3897,38.6953,39.3458,60689.322164445,0
+VOT.US,D,20090908,000000,39.8519,39.9903,39.6815,39.9903,36980.563693468,0
+VOT.US,D,20090909,000000,40.067,40.573,39.817,40.4316,74535.325449659,0
+VOT.US,D,20090910,000000,40.4516,40.9776,40.3569,40.9686,46220.936363692,0
+VOT.US,D,20090911,000000,40.9875,41.2883,40.7544,41.0234,53893.306631863,0
+VOT.US,D,20090914,000000,40.7185,41.3531,40.591,41.3272,78064.836618426,0
+VOT.US,D,20090915,000000,41.3451,41.7317,41.2077,41.6759,45515.234898491,0
+VOT.US,D,20090916,000000,41.8343,42.3333,41.623,42.3333,61084.836214642,0
+VOT.US,D,20090917,000000,42.2009,42.6541,42.0086,42.1281,64499.909307972,0
+VOT.US,D,20090918,000000,42.3233,42.3672,41.9628,42.2297,54557.850543617,0
+VOT.US,D,20090921,000000,41.891,42.2955,41.6759,42.2577,53458.642713753,0
+VOT.US,D,20090922,000000,42.4798,42.6192,42.3233,42.4898,104466.90523326,0
+VOT.US,D,20090923,000000,42.6192,42.672,41.9358,41.9358,63979.918754667,0
+VOT.US,D,20090924,000000,42.0454,42.0813,41.0802,41.2734,93807.098890501,0
+VOT.US,D,20090925,000000,41.1977,41.3272,40.8481,41.0412,67333.757439209,0
+VOT.US,D,20090928,000000,41.2983,41.891,41.1897,41.7785,30467.631821179,0
+VOT.US,D,20090929,000000,41.8811,42.1839,41.7685,41.9438,86535.261886363,0
+VOT.US,D,20090930,000000,42.0186,42.146,41.2635,41.8243,68018.378206303,0
+VOT.US,D,20091001,000000,41.623,41.7227,40.4227,40.4227,150925.75233273,0
+VOT.US,D,20091002,000000,40.0471,40.5272,39.9445,40.1686,87436.712691127,0
+VOT.US,D,20091005,000000,40.3131,41.0234,40.2483,40.9417,102043.62879372,0
+VOT.US,D,20091006,000000,41.3083,41.8711,41.2445,41.5952,109299.40431359,0
+VOT.US,D,20091007,000000,41.5862,41.7317,41.373,41.633,152332.1360493,0
+VOT.US,D,20091008,000000,41.9438,42.3592,41.7785,42.1839,147093.08064833,0
+VOT.US,D,20091009,000000,42.2297,42.4996,42.0813,42.4518,75308.284380248,0
+VOT.US,D,20091012,000000,42.6541,42.95,42.4518,42.6471,67282.561458093,0
+VOT.US,D,20091013,000000,42.6292,42.7269,42.2865,42.5923,81101.460988597,0
+VOT.US,D,20091014,000000,43.0814,43.3524,42.8852,43.3325,67354.838137317,0
+VOT.US,D,20091015,000000,43.0814,43.4829,43.0426,43.4829,61064.759359302,0
+VOT.US,D,20091016,000000,43.197,43.3424,42.8663,43.197,84694.214251686,0
+VOT.US,D,20091019,000000,43.2518,43.7967,43.1073,43.7249,84074.843264448,0
+VOT.US,D,20091020,000000,43.7967,43.7967,43.0615,43.3524,104151.69860442,0
+VOT.US,D,20091021,000000,43.2677,43.7967,42.9031,42.9031,99392.480046083,0
+VOT.US,D,20091022,000000,42.8762,43.3992,42.4698,43.2239,104823.26941554,0
+VOT.US,D,20091023,000000,43.3713,43.3892,42.5445,42.6292,142554.70749873,0
+VOT.US,D,20091026,000000,42.7179,43.3046,42.164,42.2477,138230.1528585,0
+VOT.US,D,20091027,000000,42.3592,42.4608,41.7127,41.7973,94036.978884144,0
+VOT.US,D,20091028,000000,41.6759,41.6759,40.4037,40.4137,96871.830858148,0
+VOT.US,D,20091029,000000,40.7285,41.4746,40.7285,41.4188,47039.068218796,0
+VOT.US,D,20091030,000000,41.2445,41.4288,40.1118,40.1786,131950.11250815,0
+VOT.US,D,20091102,000000,40.2314,40.8749,39.8519,40.3957,110067.34403034,0
+VOT.US,D,20091103,000000,40.1686,40.8013,39.9276,40.7733,88711.593005216,0
+VOT.US,D,20091104,000000,41.0044,41.4646,40.8201,40.8201,102727.24571805,0
+VOT.US,D,20091105,000000,41.2355,41.7495,41.119,41.7495,70967.668255745,0
+VOT.US,D,20091106,000000,41.4557,41.9189,41.3272,41.7585,81493.963510495,0
+VOT.US,D,20091109,000000,42.0813,42.7009,42.0813,42.6541,58795.070863118,0
+VOT.US,D,20091110,000000,42.6103,42.8663,42.4608,42.6631,35463.757272532,0
+VOT.US,D,20091111,000000,43.0615,43.2518,42.672,42.8852,55714.277411198,0
+VOT.US,D,20091112,000000,42.8384,43.0137,42.2477,42.3333,80405.797951067,0
+VOT.US,D,20091113,000000,42.4798,42.7985,42.2009,42.6909,105171.6028557,0
+VOT.US,D,20091116,000000,43.0326,43.5298,42.9031,43.3614,35809.07918438,0
+VOT.US,D,20091117,000000,43.1801,43.2419,42.9131,43.2419,75018.173820585,0
+VOT.US,D,20091118,000000,43.2518,43.2518,42.7089,42.8942,53963.575625553,0
+VOT.US,D,20091119,000000,42.5445,42.5445,41.7585,42.0724,55980.295744453,0
+VOT.US,D,20091120,000000,41.8531,41.891,41.5662,41.8143,50178.0845512,0
+VOT.US,D,20091123,000000,42.3233,42.6909,42.1281,42.2675,62978.083673202,0
+VOT.US,D,20091124,000000,42.2675,42.3333,41.9189,42.2477,67288.584514694,0
+VOT.US,D,20091125,000000,42.3592,42.672,42.2108,42.672,48846.98904216,0
+VOT.US,D,20091127,000000,41.0802,42.1929,41.0802,41.891,22272.259471402,0
+VOT.US,D,20091130,000000,41.8711,41.891,41.4557,41.8442,90487.390860036,0
+VOT.US,D,20091201,000000,42.1839,42.7089,42.1839,42.5824,42150.353943512,0
+VOT.US,D,20091202,000000,42.4898,43.0615,42.4898,42.7607,67544.564420279,0
+VOT.US,D,20091203,000000,42.931,43.1343,42.3493,42.3592,37135.155479585,0
+VOT.US,D,20091204,000000,43.0715,43.3145,42.2477,42.7697,102318.68171189,0
+VOT.US,D,20091207,000000,42.7337,43.0137,42.682,42.7796,50839.616934653,0
+VOT.US,D,20091208,000000,42.434,42.6631,42.0384,42.414,50509.35266431,0
+VOT.US,D,20091209,000000,42.3961,42.5923,41.9816,42.4996,36691.456976572,0
+VOT.US,D,20091210,000000,42.7895,43.0426,42.7697,42.8663,57795.243467188,0
+VOT.US,D,20091211,000000,43.0814,43.1163,42.7895,43.0615,44689.072301251,0
+VOT.US,D,20091214,000000,43.3892,43.7877,43.2677,43.7877,51118.685223878,0
+VOT.US,D,20091215,000000,43.5466,43.9442,43.5466,43.7777,43069.873918082,0
+VOT.US,D,20091216,000000,43.9522,44.2659,43.9522,44.0836,83969.439773913,0
+VOT.US,D,20091217,000000,43.7777,43.8594,43.5108,43.6124,97658.843587476,0
+VOT.US,D,20091218,000000,43.7967,44.0089,43.473,43.9342,124869.00562975,0
+VOT.US,D,20091221,000000,44.1743,44.5797,44.1743,44.493,67080.789061926,0
+VOT.US,D,20091222,000000,44.6623,44.9562,44.5219,44.9274,84055.770251876,0
+VOT.US,D,20091223,000000,45.005,45.3527,44.9274,45.3438,194699.32003048,0
+VOT.US,D,20091224,000000,45.1226,45.3248,45.1226,45.3248,22165.852138099,0
+VOT.US,D,20091228,000000,45.4354,45.4912,45.0887,45.2601,52520.049726609,0
+VOT.US,D,20091229,000000,45.3168,45.3248,45.0977,45.1226,49770.524387799,0
+VOT.US,D,20091230,000000,44.9951,45.1226,44.8806,45.0519,115063.4694817,0
+VOT.US,D,20091231,000000,45.1943,45.2123,44.6445,44.6623,109011.30143946,0
+VOT.US,D,20100104,000000,45.1943,45.539,44.6993,45.5201,90691.170941737,0
+VOT.US,D,20100105,000000,45.539,45.801,45.4086,45.7731,97712.047254126,0
+VOT.US,D,20100106,000000,45.6914,46.1537,45.6914,46.1079,73806.535600818,0
+VOT.US,D,20100107,000000,46.0431,46.2154,45.7731,46.1965,91044.52359572,0
+VOT.US,D,20100108,000000,46.0521,46.4684,45.9156,46.4684,55947.168933142,0
+VOT.US,D,20100111,000000,46.7235,46.7703,46.1905,46.4116,134391.4581175,0
+VOT.US,D,20100112,000000,46.1447,46.1447,45.4434,45.7093,59447.568661667,0
+VOT.US,D,20100113,000000,45.9066,46.2622,45.4354,46.2244,45290.374118684,0
+VOT.US,D,20100114,000000,46.1347,46.338,45.9773,46.1805,61772.468510036,0
+VOT.US,D,20100115,000000,46.1805,46.1805,45.3248,45.5201,62786.349704705,0
+VOT.US,D,20100119,000000,45.6387,45.9424,45.4912,45.9325,82805.986006962,0
+VOT.US,D,20100120,000000,45.5839,45.5839,45.0887,45.5201,72872.961827509,0
+VOT.US,D,20100121,000000,45.5938,45.7283,44.753,44.8078,60444.384529297,0
+VOT.US,D,20100122,000000,44.8258,44.8258,43.7519,43.8236,73416.040764455,0
+VOT.US,D,20100125,000000,44.1483,44.2579,43.7877,43.981,38672.038755861,0
+VOT.US,D,20100126,000000,43.8425,44.1384,43.5387,43.7698,40590.382283595,0
+VOT.US,D,20100127,000000,43.5855,43.8515,43.2239,43.7967,45303.424074655,0
+VOT.US,D,20100128,000000,43.8764,43.981,42.921,43.2039,52143.608688985,0
+VOT.US,D,20100129,000000,43.4082,43.7151,42.3672,42.6103,50846.643834022,0
+VOT.US,D,20100201,000000,42.6192,43.3325,42.6192,43.3245,64737.820043751,0
+VOT.US,D,20100202,000000,43.3424,44.0736,43.2777,44.0278,42991.574182257,0
+VOT.US,D,20100203,000000,43.8146,44.0637,43.6781,43.7877,46080.398376312,0
+VOT.US,D,20100204,000000,43.3892,43.3892,42.1281,42.1281,71709.508060557,0
+VOT.US,D,20100205,000000,42.164,42.164,41.1449,42.146,153294.82126285,0
+VOT.US,D,20100208,000000,42.155,42.5534,41.8143,42.0284,75562.256600298,0
+VOT.US,D,20100209,000000,42.6013,42.9668,42.2577,42.7089,82077.19615812,0
+VOT.US,D,20100210,000000,42.5824,42.7607,42.0902,42.5256,45500.177256986,0
+VOT.US,D,20100211,000000,42.4439,43.2518,42.2577,43.2329,60746.541202164,0
+VOT.US,D,20100212,000000,42.7417,43.3614,42.6013,43.3614,74597.563701213,0
+VOT.US,D,20100216,000000,43.7967,44.2111,43.6781,44.1921,68092.662571061,0
+VOT.US,D,20100217,000000,44.4242,44.512,44.1921,44.4761,43404.153559493,0
+VOT.US,D,20100218,000000,44.493,44.7709,44.3954,44.7351,107012.65049037,0
+VOT.US,D,20100219,000000,44.6345,45.0519,44.5697,44.9084,54347.043562547,0
+VOT.US,D,20100222,000000,45.0788,45.1305,44.7709,44.8626,70573.158048314,0
+VOT.US,D,20100223,000000,44.7809,44.7809,44.0378,44.0836,119823.69188281,0
+VOT.US,D,20100224,000000,44.3207,44.6445,44.2848,44.5508,43377.049804784,0
+VOT.US,D,20100225,000000,43.9442,44.7151,43.7519,44.6903,58079.330970248,0
+VOT.US,D,20100226,000000,44.7151,44.8546,44.4682,44.8347,41606.271163798,0
+VOT.US,D,20100301,000000,44.9951,45.7641,44.9951,45.7472,120441.05518451,0
+VOT.US,D,20100302,000000,45.9325,46.1965,45.8966,46.0231,162737.970172,0
+VOT.US,D,20100303,000000,46.1167,46.4396,46.0431,46.1247,55136.063977408,0
+VOT.US,D,20100304,000000,46.1725,46.31,45.9514,46.1537,47509.870476518,0
+VOT.US,D,20100305,000000,46.4396,46.8818,46.3948,46.855,111771.86904871,0
+VOT.US,D,20100308,000000,46.9187,46.9775,46.7703,46.8181,106199.5378491,0
+VOT.US,D,20100309,000000,46.6786,47.1279,46.6338,46.8818,75202.880889713,0
+VOT.US,D,20100310,000000,46.9187,47.3312,46.9187,47.3122,35085.308549374,0
+VOT.US,D,20100311,000000,47.1179,47.4347,46.9775,47.4347,92905.648085736,0
+VOT.US,D,20100312,000000,47.6111,47.621,47.2843,47.5204,79549.520070818,0
+VOT.US,D,20100315,000000,47.4258,47.4258,46.8818,47.2375,44130.9357228,0
+VOT.US,D,20100316,000000,47.4258,47.7624,47.2375,47.7624,110993.89090429,0
+VOT.US,D,20100317,000000,47.877,48.2177,47.8482,48.0155,55435.209121973,0
+VOT.US,D,20100318,000000,48.0693,48.1081,47.6788,47.7894,53504.819481035,0
+VOT.US,D,20100319,000000,47.9687,47.9687,47.2006,47.2942,48498.655602011,0
+VOT.US,D,20100322,000000,46.9376,47.9338,46.9376,47.867,155153.93806733,0
+VOT.US,D,20100323,000000,47.9955,48.3542,47.8292,48.3542,56098.74919096,0
+VOT.US,D,20100324,000000,48.1818,48.2346,47.9517,48.0523,59102.246749819,0
+VOT.US,D,20100325,000000,48.3542,48.4179,47.6379,47.6718,66913.147319837,0
+VOT.US,D,20100326,000000,47.7714,48.0245,47.3879,47.6788,39786.30422723,0
+VOT.US,D,20100329,000000,47.896,48.1918,47.896,48.1749,28961.867670681,0
+VOT.US,D,20100330,000000,48.2436,48.3711,47.896,48.2346,31043.837569437,0
+VOT.US,D,20100331,000000,48.0613,48.3452,47.9776,48.0055,37260.63582546,0
+VOT.US,D,20100401,000000,48.3372,48.6859,48.1749,48.4927,49686.201595371,0
+VOT.US,D,20100405,000000,48.7786,49.2578,48.668,49.2578,54723.484600171,0
+VOT.US,D,20100406,000000,49.0405,49.4131,49.0007,49.3036,227946.59247348,0
+VOT.US,D,20100407,000000,49.2756,49.2756,48.676,48.926,72311.813720757,0
+VOT.US,D,20100408,000000,48.7974,49.0305,48.388,48.9817,38604.781290472,0
+VOT.US,D,20100409,000000,49.1103,49.4331,48.9629,49.4331,32342.810109934,0
+VOT.US,D,20100412,000000,49.5177,49.6642,49.4331,49.5267,77315.969914245,0
+VOT.US,D,20100413,000000,49.4599,49.6562,49.2666,49.6183,37614.992322211,0
+VOT.US,D,20100414,000000,49.8943,50.3465,49.8853,50.3465,76992.732543272,0
+VOT.US,D,20100415,000000,50.2818,50.5358,50.225,50.3286,67467.268527221,0
+VOT.US,D,20100416,000000,50.1782,50.2818,49.2188,49.6084,74815.397581652,0
+VOT.US,D,20100419,000000,49.3573,49.5535,48.7516,49.2846,57941.804511169,0
+VOT.US,D,20100420,000000,49.5805,49.9839,49.4789,49.9471,59127.342818994,0
+VOT.US,D,20100421,000000,50.0119,50.0766,49.6004,49.9561,27626.756790573,0
+VOT.US,D,20100422,000000,49.5267,50.6035,49.2288,50.5457,94640.28838711,0
+VOT.US,D,20100423,000000,50.6105,51.1086,50.4631,51.0827,52385.534795831,0
+VOT.US,D,20100426,000000,51.1534,51.3597,50.9941,51.0538,46960.768482969,0
+VOT.US,D,20100427,000000,50.8536,51.0119,49.5357,49.6642,62295.470591643,0
+VOT.US,D,20100428,000000,49.9042,50.0666,49.442,49.8196,54218.55168837,0
+VOT.US,D,20100429,000000,50.1971,50.6105,50.1513,50.5936,140261.9306189,0
+VOT.US,D,20100430,000000,50.6205,50.7022,49.5456,49.5456,64131.499012483,0
+VOT.US,D,20100503,000000,49.7668,50.4371,49.7668,50.3635,97784.32393335,0
+VOT.US,D,20100504,000000,49.7478,49.7478,48.5883,48.8782,109973.98665301,0
+VOT.US,D,20100505,000000,48.4269,48.9817,47.7624,48.3622,151957.70269721,0
+VOT.US,D,20100506,000000,48.0892,48.5425,44.4522,46.836,272912.72537843,0
+VOT.US,D,20100507,000000,46.7424,46.864,44.762,45.529,187485.70590683,0
+VOT.US,D,20100510,000000,47.7714,52.3528,47.3022,47.9238,87131.544489959,0
+VOT.US,D,20100511,000000,47.3879,48.3811,47.2195,47.7894,124172.33874945,0
+VOT.US,D,20100512,000000,48.0335,48.9549,48.0245,48.9549,83294.85743449,0
+VOT.US,D,20100513,000000,48.8692,49.3384,48.3273,48.4179,122119.48029093,0
+VOT.US,D,20100514,000000,48.1171,48.1171,46.7782,47.2096,71906.261242889,0
+VOT.US,D,20100517,000000,47.4347,47.6788,46.1636,47.2295,339646.18484296,0
+VOT.US,D,20100518,000000,47.7994,48.0155,46.3948,46.5053,116582.28358817,0
+VOT.US,D,20100519,000000,46.1347,46.7703,45.3706,46.1725,132562.45659603,0
+VOT.US,D,20100520,000000,45.033,45.2222,44.1195,44.2759,224959.15639889,0
+VOT.US,D,20100521,000000,43.473,45.3168,43.2419,45.1167,124261.68075571,0
+VOT.US,D,20100524,000000,44.8447,45.3796,44.6623,44.6623,142002.59397688,0
+VOT.US,D,20100525,000000,43.4082,44.7809,43.0137,44.7451,235204.37567888,0
+VOT.US,D,20100526,000000,45.005,45.9604,44.7899,44.9472,174571.26870938,0
+VOT.US,D,20100527,000000,45.8688,46.6945,45.801,46.6945,117999.70957517,0
+VOT.US,D,20100528,000000,46.7235,46.7235,45.801,46.0709,45088.601722516,0
+VOT.US,D,20100601,000000,45.4812,46.2065,44.8258,44.8258,145452.80156705,0
+VOT.US,D,20100602,000000,45.1575,46.2433,44.9951,46.2433,23364.440401896,0
+VOT.US,D,20100603,000000,46.4953,46.828,46.2065,46.828,48005.768803415,0
+VOT.US,D,20100604,000000,45.5749,46.2244,44.6445,44.7998,347383.804891,0
+VOT.US,D,20100607,000000,45.1226,45.1226,43.6682,43.7151,123411.42593206,0
+VOT.US,D,20100608,000000,43.9142,44.1583,43.1801,43.999,82589.15596929,0
+VOT.US,D,20100609,000000,44.2848,45.2123,43.9522,44.1663,115791.25548778,0
+VOT.US,D,20100610,000000,45.0788,45.7641,45.014,45.7641,51300.380764706,0
+VOT.US,D,20100611,000000,45.289,46.2154,45.289,46.1965,51665.779531893,0
+VOT.US,D,20100614,000000,46.7524,47.0991,46.2812,46.338,82870.231944049,0
+VOT.US,D,20100615,000000,46.7334,47.5283,46.7334,47.5114,54384.185744925,0
+VOT.US,D,20100616,000000,47.2195,47.7346,47.1179,47.4347,118131.21297765,0
+VOT.US,D,20100617,000000,47.6967,47.6967,46.9286,47.3212,48465.528790701,0
+VOT.US,D,20100618,000000,47.4437,47.5663,47.2096,47.3312,58364.422316075,0
+VOT.US,D,20100621,000000,48.0693,48.0793,46.8082,47.0413,50268.43040023,0
+VOT.US,D,20100622,000000,47.1548,47.35,45.9694,45.9694,310067.95771334,0
+VOT.US,D,20100623,000000,46.0431,46.32,45.3896,45.9773,60430.330730559,0
+VOT.US,D,20100624,000000,45.7641,45.8688,45.0887,45.1167,68593.580111793,0
+VOT.US,D,20100625,000000,45.3079,45.7552,44.9562,45.6297,36056.024505062,0
+VOT.US,D,20100628,000000,45.7183,45.7472,45.1675,45.3168,397929.29589492,0
+VOT.US,D,20100629,000000,44.5408,44.5408,43.2777,43.5208,166077.75505781,0
+VOT.US,D,20100630,000000,43.5208,44.1583,43.1163,43.2039,130983.41192353,0
+VOT.US,D,20100701,000000,43.2039,43.3046,42.0724,43.1432,199335.06592848,0
+VOT.US,D,20100702,000000,43.4351,43.4351,42.5445,42.7895,66470.45265959,0
+VOT.US,D,20100706,000000,43.5756,43.8425,42.4608,42.7895,74183.980481209,0
+VOT.US,D,20100707,000000,42.8762,44.3027,42.7697,44.2479,38879.834208629,0
+VOT.US,D,20100708,000000,44.9472,44.9472,44.1823,44.6903,43249.561773375,0
+VOT.US,D,20100709,000000,44.7351,45.1077,44.6245,45.0708,85914.887056356,0
+VOT.US,D,20100712,000000,44.9374,45.2989,44.5219,44.8347,66719.405665807,0
+VOT.US,D,20100713,000000,45.539,45.9514,45.3896,45.801,52673.63766996,0
+VOT.US,D,20100714,000000,45.7283,46.0521,45.5101,45.8299,91596.63711757,0
+VOT.US,D,20100715,000000,45.7731,45.9773,45.1853,45.792,92976.920922193,0
+VOT.US,D,20100716,000000,45.5101,45.5201,44.3386,44.3655,44006.459219692,0
+VOT.US,D,20100719,000000,44.5897,44.7251,44.0736,44.5976,22139.752226158,0
+VOT.US,D,20100720,000000,43.981,45.4434,43.8236,45.3796,25451.429514487,0
+VOT.US,D,20100721,000000,45.7004,45.7093,44.6245,44.7998,38076.75999503,0
+VOT.US,D,20100722,000000,45.3617,46.0979,45.3617,45.9514,149039.53177354,0
+VOT.US,D,20100723,000000,45.7004,46.6338,45.6815,46.6338,81854.343063846,0
+VOT.US,D,20100726,000000,46.6417,47.3022,46.5153,47.3022,94055.04805395,0
+VOT.US,D,20100727,000000,47.7714,47.7714,46.5411,46.7145,74534.321606892,0
+VOT.US,D,20100728,000000,46.579,46.8082,46.0042,46.2244,78585.831014499,0
+VOT.US,D,20100729,000000,46.7524,46.7524,45.5569,46.0709,28385.661922424,0
+VOT.US,D,20100730,000000,45.4174,46.3948,45.4174,46.32,44024.528389498,0
+VOT.US,D,20100802,000000,47.0671,47.379,46.845,47.3022,510284.39759125,0
+VOT.US,D,20100803,000000,47.1817,47.2554,46.7235,47.0133,92602.487570103,0
+VOT.US,D,20100804,000000,47.4258,47.6867,47.1548,47.6289,91443.049174219,0
+VOT.US,D,20100805,000000,47.3212,47.5921,47.1907,47.5204,57790.224253353,0
+VOT.US,D,20100806,000000,46.9576,47.5025,46.7613,47.35,65082.138112831,0
+VOT.US,D,20100809,000000,47.6449,47.7994,47.4078,47.7525,51432.888009949,0
+VOT.US,D,20100810,000000,47.2006,47.3879,46.836,47.1548,72003.633991288,0
+VOT.US,D,20100811,000000,46.3568,46.3568,45.539,45.6297,44592.70339562,0
+VOT.US,D,20100812,000000,44.5976,45.6555,44.512,45.4912,48118.19919332,0
+VOT.US,D,20100813,000000,45.3168,45.5938,45.2989,45.2989,33912.820197519,0
+VOT.US,D,20100816,000000,44.8994,45.5101,44.8994,45.3168,45587.511577715,0
+VOT.US,D,20100817,000000,45.7382,46.4874,45.6914,46.1347,47903.376841181,0
+VOT.US,D,20100818,000000,46.1347,46.4953,45.8209,46.2722,41407.510295933,0
+VOT.US,D,20100819,000000,46.0231,46.32,45.4434,45.6207,57406.756316359,0
+VOT.US,D,20100820,000000,45.4812,45.7472,45.1077,45.7472,74937.866399225,0
+VOT.US,D,20100823,000000,46.0142,46.1636,45.3248,45.3248,219898.78501045,0
+VOT.US,D,20100824,000000,44.7092,44.8716,44.2111,44.484,150915.71390506,0
+VOT.US,D,20100825,000000,44.1384,44.8158,43.7698,44.6803,202097.64122326,0
+VOT.US,D,20100826,000000,44.9374,45.0788,44.3296,44.3655,124677.27166125,0
+VOT.US,D,20100827,000000,44.8447,45.3438,43.99,45.3079,135568.96568318,0
+VOT.US,D,20100830,000000,45.1405,45.3338,44.5508,44.5508,95507.608537797,0
+VOT.US,D,20100831,000000,44.4432,44.8347,44.1583,44.4761,140977.67051177,0
+VOT.US,D,20100901,000000,45.1943,46.1167,45.1764,46.0789,108766.36380432,0
+VOT.US,D,20100902,000000,46.1079,46.864,46.1079,46.8181,155218.18400441,0
+VOT.US,D,20100903,000000,47.5383,47.6449,47.0901,47.4536,105141.48757268,0
+VOT.US,D,20100907,000000,47.2375,47.2654,46.845,46.8908,86997.029559182,0
+VOT.US,D,20100908,000000,47.0133,47.4636,47.0133,47.2654,135214.60918644,0
+VOT.US,D,20100909,000000,47.867,47.867,47.1449,47.3122,120803.4424234,0
+VOT.US,D,20100910,000000,47.4078,47.6718,47.3212,47.5751,67346.807395181,0
+VOT.US,D,20100913,000000,48.2088,48.3452,48.0335,48.2904,83937.316805369,0
+VOT.US,D,20100914,000000,48.1549,48.5425,47.9955,48.2904,126765.2646166,0
+VOT.US,D,20100915,000000,48.1271,48.5225,47.9607,48.4747,47456.666809867,0
+VOT.US,D,20100916,000000,48.2804,48.5026,48.2346,48.4458,130103.04181688,0
+VOT.US,D,20100917,000000,48.6949,48.6949,48.2626,48.5125,88766.804357401,0
+VOT.US,D,20100920,000000,48.7138,49.442,48.658,49.3842,72799.681305518,0
+VOT.US,D,20100921,000000,49.3753,49.4499,48.9718,49.1103,96998.315046791,0
+VOT.US,D,20100922,000000,49.0735,49.4031,48.6042,48.7606,111047.09457094,0
+VOT.US,D,20100923,000000,48.408,49.1203,48.3094,48.6042,77630.172700316,0
+VOT.US,D,20100924,000000,49.202,49.7758,49.202,49.719,63503.093440342,0
+VOT.US,D,20100927,000000,49.7378,49.8564,49.4889,49.5905,472101.23026292,0
+VOT.US,D,20100928,000000,49.7478,50.0217,49.0555,49.9561,99669.540649774,0
+VOT.US,D,20100929,000000,49.9211,50.1244,49.719,49.965,88626.266370021,0
+VOT.US,D,20100930,000000,50.3376,50.5189,49.4789,49.8295,182115.14710339,0
+VOT.US,D,20101001,000000,50.225,50.2718,49.6283,49.965,108463.20328869,0
+VOT.US,D,20101004,000000,49.965,50.0029,49.1203,49.4331,97553.440096941,0
+VOT.US,D,20101005,000000,49.9391,50.7112,49.9391,50.6035,101221.48156756,0
+VOT.US,D,20101006,000000,50.5457,50.5557,49.8484,50.0307,123422.4682025,0
+VOT.US,D,20101007,000000,50.2918,50.3186,49.6642,50.0119,83406.283981627,0
+VOT.US,D,20101008,000000,50.0965,50.6742,49.9471,50.5279,49219.414708716,0
+VOT.US,D,20101011,000000,50.6105,50.7759,50.4731,50.5836,60588.937887745,0
+VOT.US,D,20101012,000000,50.4731,50.9761,49.9939,50.8536,63936.753515686,0
+VOT.US,D,20101013,000000,51.263,51.5429,51.0897,51.3019,71053.998733707,0
+VOT.US,D,20101014,000000,51.1444,51.272,50.6564,50.9183,50193.142192705,0
+VOT.US,D,20101015,000000,51.5071,51.5071,50.6564,51.1086,112238.65593536,0
+VOT.US,D,20101018,000000,51.1902,51.1902,50.9183,51.1534,63256.148119661,0
+VOT.US,D,20101019,000000,50.4831,50.7848,49.8943,50.1513,96063.737430714,0
+VOT.US,D,20101020,000000,50.4013,50.9581,50.3286,50.7689,97564.482367377,0
+VOT.US,D,20101021,000000,51.0249,51.3686,50.4113,50.8715,50096.773287074,0
+VOT.US,D,20101022,000000,50.9861,51.2172,50.7689,51.2172,49619.947972749,0
+VOT.US,D,20101025,000000,51.5768,52.0689,51.4881,51.5768,86316.424163156,0
+VOT.US,D,20101026,000000,51.3307,51.8358,51.0638,51.6684,58028.134989131,0
+VOT.US,D,20101027,000000,51.4881,51.8926,51.2262,51.8827,70197.720853458,0
+VOT.US,D,20101028,000000,52.307,52.307,51.5768,51.788,743452.98013866,0
+VOT.US,D,20101029,000000,51.7053,52.1844,51.7053,52.1376,104177.79851636,0
+VOT.US,D,20101101,000000,52.5003,52.6656,51.8159,52.1286,83474.545289783,0
+VOT.US,D,20101102,000000,52.583,52.7024,52.3349,52.6576,118209.51271347,0
+VOT.US,D,20101103,000000,52.6746,52.7294,52.041,52.7294,122234.92220914,0
+VOT.US,D,20101104,000000,53.4566,53.6946,53.3121,53.6678,76955.590360892,0
+VOT.US,D,20101105,000000,53.9636,54.0374,53.6498,53.9826,106703.46691813,0
+VOT.US,D,20101108,000000,53.9347,54.1011,53.6867,54.0822,74960.954782867,0
+VOT.US,D,20101109,000000,54.3063,54.4358,53.4934,53.7046,60045.858950798,0
+VOT.US,D,20101110,000000,53.8351,54.13,53.3211,54.13,74260.272531501,0
+VOT.US,D,20101111,000000,53.5692,54.3421,53.4466,54.2326,41871.285654285,0
+VOT.US,D,20101112,000000,53.9268,53.9826,53.071,53.2175,117647.36076396,0
+VOT.US,D,20101115,000000,53.6408,53.7345,53.2544,53.3121,49674.155482168,0
+VOT.US,D,20101116,000000,52.9435,53.0512,52.1576,52.4723,113212.38341935,0
+VOT.US,D,20101117,000000,52.5929,52.9435,52.4465,52.7483,76039.081914623,0
+VOT.US,D,20101118,000000,53.4127,53.8351,53.3849,53.605,36657.326322494,0
+VOT.US,D,20101119,000000,53.5602,54.13,53.4127,54.1011,73502.371242417,0
+VOT.US,D,20101122,000000,53.9347,54.4806,53.8003,54.4806,110436.7581686,0
+VOT.US,D,20101123,000000,53.6946,53.9109,53.4297,53.7534,125619.88001945,0
+VOT.US,D,20101124,000000,54.1838,54.9309,54.1838,54.9209,243038.36463254,0
+VOT.US,D,20101126,000000,54.4727,54.7775,54.3801,54.5722,88936.453785023,0
+VOT.US,D,20101129,000000,54.388,54.6261,53.8093,54.5066,225523.31603394,0
+VOT.US,D,20101130,000000,53.8929,54.4727,53.8451,54.2226,216054.06721285,0
+VOT.US,D,20101201,000000,55.1272,55.4579,55.0424,55.3732,173792.2867222,0
+VOT.US,D,20101202,000000,55.4858,56.1383,55.4579,56.1104,279543.10685445,0
+VOT.US,D,20101203,000000,55.9739,56.5796,55.937,56.4988,174584.31866536,0
+VOT.US,D,20101206,000000,56.4052,56.6344,56.2757,56.5626,268104.3185245,0
+VOT.US,D,20101207,000000,57.2699,57.2699,56.4342,56.47,483766.88705821,0
+VOT.US,D,20101208,000000,56.6144,56.7001,56.1104,56.3684,123476.67571192,0
+VOT.US,D,20101209,000000,56.8744,56.8744,56.2757,56.5178,107643.06374804,0
+VOT.US,D,20101210,000000,56.7191,57.0238,56.479,56.975,127809.26109429,0
+VOT.US,D,20101213,000000,57.3984,57.3984,56.7749,56.8207,179689.86297831,0
+VOT.US,D,20101214,000000,56.9123,57.1155,56.6702,56.8306,105175.61822676,0
+VOT.US,D,20101215,000000,56.8485,57.4084,56.5556,56.6702,121340.49830375,0
+VOT.US,D,20101216,000000,56.7838,57.1873,56.4421,57.1873,144456.9895422,0
+VOT.US,D,20101217,000000,57.2241,57.528,57.0796,57.4363,95461.431770515,0
+VOT.US,D,20101220,000000,57.6017,57.6485,57.1673,57.5578,232634.53819536,0
+VOT.US,D,20101221,000000,57.8427,58.025,57.6575,58.0071,158468.62688396,0
+VOT.US,D,20101222,000000,58.1575,58.1575,57.8148,57.9523,111299.05910545,0
+VOT.US,D,20101223,000000,57.9972,57.9972,57.7301,57.8328,132892.72086637,0
+VOT.US,D,20101227,000000,57.511,57.519,57.0338,57.4722,101688.26845421,0
+VOT.US,D,20101228,000000,57.6743,57.6743,57.2529,57.3357,88688.504621575,0
+VOT.US,D,20101229,000000,57.4542,57.6923,57.4542,57.5837,72026.722374928,0
+VOT.US,D,20101230,000000,57.5738,57.7959,57.5478,57.6196,91301.507344072,0
+VOT.US,D,20101231,000000,57.3506,57.525,57.3127,57.3755,68067.566501886,0
+VOT.US,D,20110103,000000,57.8626,58.3657,57.8626,58.034,302415.66430051,0
+VOT.US,D,20110104,000000,58.3657,58.3657,57.1583,57.528,163273.01836682,0
+VOT.US,D,20110105,000000,57.3785,57.9602,57.2331,57.8806,120062.60646135,0
+VOT.US,D,20110106,000000,58.043,58.043,57.5478,57.7013,160191.22107213,0
+VOT.US,D,20110107,000000,57.8896,57.9523,57.005,57.6106,103908.76865481,0
+VOT.US,D,20110110,000000,57.3546,57.8706,57.0338,57.777,139653.60190211,0
+VOT.US,D,20110111,000000,58.2013,58.2382,57.9254,58.1187,112122.21017439,0
+VOT.US,D,20110112,000000,58.6985,58.6985,58.1735,58.561,103990.07991894,0
+VOT.US,D,20110113,000000,58.6078,58.7173,58.4126,58.5789,124309.86520853,0
+VOT.US,D,20110114,000000,58.4126,58.9644,58.3657,58.9454,119546.63127911,0
+VOT.US,D,20110118,000000,58.9016,59.334,58.8638,59.334,331122.55590838,0
+VOT.US,D,20110119,000000,59.2872,59.2872,58.1475,58.3199,130778.62799907,0
+VOT.US,D,20110120,000000,58.0698,58.0698,57.3078,57.7869,168003.12548491,0
+VOT.US,D,20110121,000000,58.2571,58.3199,57.6106,57.6923,140149.500229,0
+VOT.US,D,20110124,000000,57.7869,58.2571,57.6395,58.1815,116945.67466983,0
+VOT.US,D,20110125,000000,57.9972,58.0071,57.511,57.9882,153966.39207397,0
+VOT.US,D,20110126,000000,58.2013,58.8359,58.1655,58.7662,115427.86440612,0
+VOT.US,D,20110127,000000,58.7463,59.075,58.6605,58.9724,311139.05794574,0
+VOT.US,D,20110128,000000,59.0292,59.1427,57.7481,57.9334,119882.91860606,0
+VOT.US,D,20110131,000000,58.1475,58.7691,58.1087,58.6008,253438.17569865,0
+VOT.US,D,20110201,000000,58.9824,59.6199,58.9824,59.4336,114176.07247567,0
+VOT.US,D,20110202,000000,59.351,59.6657,59.1607,59.3698,108565.59525092,0
+VOT.US,D,20110203,000000,59.4058,59.7763,59.0391,59.7115,113381.02900421,0
+VOT.US,D,20110204,000000,59.7683,60.1269,59.6199,60.1081,135427.42385303,0
+VOT.US,D,20110207,000000,60.4019,60.8064,60.2834,60.4019,208293.35878117,0
+VOT.US,D,20110208,000000,60.4935,60.6311,60.2116,60.6221,232730.907101,0
+VOT.US,D,20110209,000000,60.5135,60.6977,60.1549,60.392,154750.393275,0
+VOT.US,D,20110210,000000,60.1349,60.9278,60.0054,60.882,111133.4250489,0
+VOT.US,D,20110211,000000,60.7057,61.427,60.5573,61.3891,172084.75017554,0
+VOT.US,D,20110214,000000,61.4718,61.7936,61.4548,61.7836,265784.43788996,0
+VOT.US,D,20110215,000000,61.5923,61.6551,61.2566,61.398,209702.75402604,0
+VOT.US,D,20110216,000000,61.7019,62.0237,61.7019,61.922,173604.56812477,0
+VOT.US,D,20110218,000000,62.187,62.2139,61.7487,61.9957,97650.81284534,0
+VOT.US,D,20110222,000000,61.3144,61.6183,60.2116,60.3322,193188.53666615,0
+VOT.US,D,20110223,000000,60.2744,60.4935,59.0212,59.7404,278533.24103084,0
+VOT.US,D,20110224,000000,59.7683,60.2116,59.2613,59.9048,152858.1496592,0
+VOT.US,D,20110225,000000,60.4846,61.1031,60.3122,61.0943,85553.503660237,0
+VOT.US,D,20110228,000000,61.418,61.5465,60.7705,61.155,281513.65020607,0
+VOT.US,D,20110301,000000,61.4638,61.4638,59.7942,59.9496,291504.897266,0
+VOT.US,D,20110302,000000,59.841,60.7057,59.7853,60.4587,309110.29171363,0
+VOT.US,D,20110303,000000,61.0474,61.7119,61.0395,61.6183,128650.48133303,0
+VOT.US,D,20110304,000000,61.6939,61.6939,60.9568,61.3891,128408.55522618,0
+VOT.US,D,20110307,000000,61.6461,61.7487,60.1737,60.5842,104960.79587462,0
+VOT.US,D,20110308,000000,60.6311,61.1401,60.2465,60.9568,63537.224094421,0
+VOT.US,D,20110309,000000,60.7157,60.882,60.35,60.6788,56033.499411105,0
+VOT.US,D,20110310,000000,59.8779,60.0253,59.3878,59.5551,152356.2282757,0
+VOT.US,D,20110311,000000,59.1327,60.2664,59.1238,60.0891,123250.81108934,0
+VOT.US,D,20110314,000000,59.7305,60.2564,59.3958,59.9138,87390.535923845,0
+VOT.US,D,20110315,000000,58.2293,59.7305,57.9174,59.3958,540529.17631815,0
+VOT.US,D,20110316,000000,59.0571,59.7763,58.1913,58.5978,147623.1096293,0
+VOT.US,D,20110317,000000,59.4904,59.6657,59.067,59.2523,276653.04352826,0
+VOT.US,D,20110318,000000,60.2027,60.2027,59.2145,59.343,121196.94878807,0
+VOT.US,D,20110321,000000,60.1269,60.5294,60.0801,60.4587,81623.459227437,0
+VOT.US,D,20110322,000000,60.4497,60.5753,60.0602,60.1349,82145.457466276,0
+VOT.US,D,20110323,000000,60.0253,60.4776,59.5452,60.3032,97128.8146065,0
+VOT.US,D,20110324,000000,60.899,61.1929,60.2385,61.0943,185279.25950497,0
+VOT.US,D,20110325,000000,61.2466,61.8573,61.155,61.4917,148793.59029562,0
+VOT.US,D,20110328,000000,61.684,61.7398,61.0295,61.0573,207054.6168067,0
+VOT.US,D,20110329,000000,61.0115,61.7666,60.7804,61.7577,170788.78916334,0
+VOT.US,D,20110330,000000,62.2916,62.448,62.0057,62.3186,155888.75097277,0
+VOT.US,D,20110331,000000,62.3614,62.4162,62.0983,62.3803,82662.43649128,0
+VOT.US,D,20110401,000000,62.7976,62.8714,62.3952,62.6433,199950.42154465,0
+VOT.US,D,20110404,000000,62.8624,62.9561,62.5397,62.732,143201.18224067,0
+VOT.US,D,20110405,000000,62.6333,63.1932,62.5865,62.9182,90495.421602173,0
+VOT.US,D,20110406,000000,63.3216,63.3844,62.4211,62.6522,148840.77090568,0
+VOT.US,D,20110407,000000,62.6971,62.8146,62.1243,62.4391,112105.14484736,0
+VOT.US,D,20110408,000000,62.9103,62.9103,61.8404,62.1591,89230.579715754,0
+VOT.US,D,20110411,000000,62.3086,62.3384,61.4817,61.6551,91793.390299902,0
+VOT.US,D,20110412,000000,61.155,61.3792,60.7705,61.0295,171319.82198708,0
+VOT.US,D,20110413,000000,61.4548,61.6939,61.0763,61.4917,118809.81068814,0
+VOT.US,D,20110414,000000,61.1031,61.4817,60.8522,61.4638,85919.906270191,0
+VOT.US,D,20110415,000000,61.5375,62.0057,61.3522,61.9579,70802.03419919,0
+VOT.US,D,20110418,000000,61.1301,61.2466,60.5573,61.1301,131757.37469689,0
+VOT.US,D,20110419,000000,61.3144,61.4817,60.9667,61.4638,143469.20825947,0
+VOT.US,D,20110420,000000,62.5207,62.714,62.3853,62.705,143852.67619646,0
+VOT.US,D,20110421,000000,63.0297,63.248,62.8056,63.248,102513.42720868,0
+VOT.US,D,20110425,000000,63.1663,63.3566,62.8624,63.0935,114324.64120519,0
+VOT.US,D,20110426,000000,63.3496,63.7162,63.23,63.4891,138639.72070743,0
+VOT.US,D,20110427,000000,63.6006,63.8198,63.0737,63.7829,146517.87874284,0
+VOT.US,D,20110428,000000,63.6693,63.8377,63.4502,63.6365,217277.75154581,0
+VOT.US,D,20110429,000000,63.8397,64.0259,63.6295,63.9423,100003.82029118,0
+VOT.US,D,20110502,000000,64.1425,64.29,63.496,63.6006,180270.08409764,0
+VOT.US,D,20110503,000000,63.5059,63.5059,62.5127,62.8624,138074.55722961,0
+VOT.US,D,20110504,000000,62.8814,62.8814,61.931,62.2816,110839.29911817,0
+VOT.US,D,20110505,000000,61.8942,62.7419,61.6939,62.1591,144085.5677184,0
+VOT.US,D,20110506,000000,62.8714,63.3117,62.2916,62.6035,102078.76329057,0
+VOT.US,D,20110509,000000,62.5865,63.3566,62.5865,63.23,118809.81068814,0
+VOT.US,D,20110510,000000,63.4601,64.0877,63.3496,63.9781,108555.55682325,0
+VOT.US,D,20110511,000000,63.8546,63.9104,62.8913,63.238,115256.20729296,0
+VOT.US,D,20110512,000000,62.8913,63.7162,62.5765,63.5907,134953.61006701,0
+VOT.US,D,20110513,000000,63.6604,63.746,62.9461,63.0657,49802.647356343,0
+VOT.US,D,20110516,000000,62.7976,63.3216,62.4042,62.4759,94234.735909243,0
+VOT.US,D,20110517,000000,62.1591,62.3654,61.5823,62.0884,132750.17519345,0
+VOT.US,D,20110518,000000,62.1681,63.1414,62.0953,63.0935,63183.871440437,0
+VOT.US,D,20110519,000000,63.4024,63.4601,62.7588,63.1932,102201.23210814,0
+VOT.US,D,20110520,000000,63.0199,63.1663,62.4211,62.8714,251376.28265523,0
+VOT.US,D,20110523,000000,61.8942,62.1521,61.6641,61.8752,181931.44387702,0
+VOT.US,D,20110524,000000,62.1333,62.3654,61.6281,61.7666,70265.982161613,0
+VOT.US,D,20110525,000000,61.6183,62.5487,61.4917,62.3564,73598.740148049,0
+VOT.US,D,20110526,000000,62.2328,62.9999,62.187,62.9272,116601.35660075,0
+VOT.US,D,20110527,000000,63.1832,63.4402,63.1125,63.2658,59389.345781182,0
+VOT.US,D,20110531,000000,63.9493,63.9781,63.1573,63.756,264048.79374582,0
+VOT.US,D,20110601,000000,63.6524,63.764,62.2328,62.2717,210796.94264208,0
+VOT.US,D,20110602,000000,62.3853,62.7878,61.9778,62.4112,85674.968635044,0
+VOT.US,D,20110603,000000,61.5645,62.2328,61.4369,61.6183,123910.33578726,0
+VOT.US,D,20110606,000000,61.4449,61.674,60.5842,60.5842,181567.0489526,0
+VOT.US,D,20110607,000000,60.9368,61.2566,60.6589,60.7884,150428.85016306,0
+VOT.US,D,20110608,000000,60.5842,60.7157,60.0503,60.1349,226644.60840468,0
+VOT.US,D,20110609,000000,60.2116,60.8163,60.0701,60.6131,148259.54594358,0
+VOT.US,D,20110610,000000,60.3032,60.377,59.5263,59.592,263194.52355111,0
+VOT.US,D,20110613,000000,59.5362,59.9496,58.827,59.1607,367595.17516174,0
+VOT.US,D,20110614,000000,59.7504,60.386,59.7504,60.2027,108652.92957164,0
+VOT.US,D,20110615,000000,59.7504,60.1269,59.1139,59.2334,99009.012109089,0
+VOT.US,D,20110616,000000,59.2244,59.4058,58.3119,58.9106,257936.39513757,0
+VOT.US,D,20110617,000000,59.5362,59.5362,58.7841,58.9266,230079.75835335,0
+VOT.US,D,20110620,000000,58.7662,59.4336,58.7662,59.334,154222.37197955,0
+VOT.US,D,20110621,000000,59.7016,60.8163,59.6747,60.7705,81324.314082871,0
+VOT.US,D,20110622,000000,60.4935,61.1111,60.4846,60.4935,97622.705247864,0
+VOT.US,D,20110623,000000,59.7683,60.7974,59.2772,60.7426,137483.29383985,0
+VOT.US,D,20110624,000000,60.8342,60.8522,59.9586,60.0403,52374.492525394,0
+VOT.US,D,20110627,000000,60.0602,60.6589,59.6379,60.4935,195593.74393587,0
+VOT.US,D,20110628,000000,60.7426,61.674,60.6878,61.6641,84939.151886834,0
+VOT.US,D,20110629,000000,61.94,62.3564,61.5465,62.0695,80941.849988645,0
+VOT.US,D,20110630,000000,62.1801,62.8216,62.1801,62.6493,141733.56411533,0
+VOT.US,D,20110701,000000,62.722,63.6175,62.5127,63.5239,123550.96007668,0
+VOT.US,D,20110705,000000,63.736,63.8815,63.4024,63.773,266049.45238045,0
+VOT.US,D,20110706,000000,63.6872,63.9781,63.3655,63.8815,269109.16513426,0
+VOT.US,D,20110707,000000,64.537,64.8319,64.4553,64.6306,296433.76525197,0
+VOT.US,D,20110708,000000,63.6604,64.1057,63.4402,64.1057,235850.85042083,0
+VOT.US,D,20110711,000000,63.4213,63.5419,62.3952,62.5567,111551.02363997,0
+VOT.US,D,20110712,000000,62.3952,62.6881,62.0525,62.0953,130771.6010997,0
+VOT.US,D,20110713,000000,62.3853,63.22,62.3753,62.4959,85460.146282906,0
+VOT.US,D,20110714,000000,62.6233,63.0099,61.5186,61.7019,128599.28535191,0
+VOT.US,D,20110715,000000,62.1681,62.5397,61.94,62.5207,354680.7379643,0
+VOT.US,D,20110718,000000,62.2618,62.2618,61.3244,61.7666,102946.08344126,0
+VOT.US,D,20110719,000000,62.1591,63.248,62.1591,63.1932,73220.29142489,0
+VOT.US,D,20110720,000000,63.3117,63.3117,62.6433,62.8913,394254.22752493,0
+VOT.US,D,20110721,000000,63.1314,63.6524,62.9103,63.4024,181188.60022944,0
+VOT.US,D,20110722,000000,63.3934,63.8735,63.238,63.756,78652.08463712,0
+VOT.US,D,20110725,000000,62.9819,63.6793,62.9461,63.3028,105964.63864162,0
+VOT.US,D,20110726,000000,63.1414,63.1663,62.714,62.9013,98616.509587193,0
+VOT.US,D,20110727,000000,62.5297,62.5297,61.0573,61.1849,125362.89627111,0
+VOT.US,D,20110728,000000,61.0763,61.7119,60.7426,60.8163,197546.21811769,0
+VOT.US,D,20110729,000000,60.1269,61.155,59.7215,60.7247,153530.72431309,0
+VOT.US,D,20110801,000000,61.684,61.684,59.7404,60.3412,1223104.1118522,0
+VOT.US,D,20110802,000000,59.85,60.4108,58.3039,58.3568,280183.5585398,0
+VOT.US,D,20110803,000000,58.4195,58.81,56.9582,58.7841,441373.60316509,0
+VOT.US,D,20110804,000000,57.9602,57.9602,54.9678,54.9678,588694.55612153,0
+VOT.US,D,20110805,000000,55.5944,55.8633,52.7124,54.2595,735232.51171971,0
+VOT.US,D,20110808,000000,52.0868,52.9605,49.7936,49.965,549744.45291921,0
+VOT.US,D,20110809,000000,51.1714,52.9147,49.6283,52.9147,320094.33927013,0
+VOT.US,D,20110810,000000,51.5967,52.9247,51.0727,51.1086,360544.18356635,0
+VOT.US,D,20110811,000000,51.4881,54.4448,51.3118,53.7913,415911.13138017,0
+VOT.US,D,20110812,000000,54.3421,54.7197,53.7046,54.4079,265386.91615423,0
+VOT.US,D,20110815,000000,55.0814,55.7877,54.9498,55.7877,189397.02253519,0
+VOT.US,D,20110816,000000,54.9678,55.5585,54.2963,54.8213,255251.11573584,0
+VOT.US,D,20110817,000000,55.3283,55.6044,54.0912,54.4537,446525.32424532,0
+VOT.US,D,20110818,000000,52.6656,52.7024,50.8536,51.3307,468554.65376712,0
+VOT.US,D,20110819,000000,50.5189,52.06,50.1971,50.2997,257675.39601814,0
+VOT.US,D,20110822,000000,51.6954,51.7053,50.1513,50.2528,259845.7040804,0
+VOT.US,D,20110823,000000,50.6205,52.5262,50.1513,52.5262,516019.35131912,0
+VOT.US,D,20110824,000000,52.4265,53.2175,52.0041,53.1548,99783.978725212,0
+VOT.US,D,20110825,000000,53.4566,53.6778,51.8827,52.0221,121045.36853024,0
+VOT.US,D,20110826,000000,51.5967,53.587,50.9941,53.4755,94314.039487835,0
+VOT.US,D,20110829,000000,54.2505,55.4579,54.2027,55.4579,290598.42724741,0
+VOT.US,D,20110830,000000,55.179,56.3037,54.9498,55.9739,160651.98490218,0
+VOT.US,D,20110831,000000,56.6453,57.1464,55.7209,56.2289,158761.74897193,0
+VOT.US,D,20110901,000000,56.1851,56.8107,55.2985,55.4101,317813.60850351,0
+VOT.US,D,20110902,000000,53.9875,54.5165,53.5552,53.8321,58504.960303455,0
+VOT.US,D,20110906,000000,51.8159,53.6867,51.8159,53.622,142629.99570626,0
+VOT.US,D,20110907,000000,54.6172,55.5585,54.5264,55.5496,180383.51833031,0
+VOT.US,D,20110908,000000,54.9857,55.8255,54.5972,54.8413,97597.609178689,0
+VOT.US,D,20110909,000000,54.1579,54.4806,52.83,53.2364,81736.893460108,0
+VOT.US,D,20110912,000000,52.3717,53.5134,52.2402,53.5034,91947.982086019,0
+VOT.US,D,20110913,000000,53.7534,54.4727,53.4217,54.3253,174681.69141376,0
+VOT.US,D,20110914,000000,54.655,56.0356,53.7913,55.3911,182463.48054353,0
+VOT.US,D,20110915,000000,56.0726,56.1004,55.1869,55.964,106900.22010047,0
+VOT.US,D,20110916,000000,56.3116,56.4421,55.6143,56.0446,212011.59239014,0
+VOT.US,D,20110919,000000,54.8483,55.8813,54.5444,55.5585,50248.35354489,0
+VOT.US,D,20110920,000000,55.696,56.2569,54.8871,54.8951,63784.169415102,0
+VOT.US,D,20110921,000000,54.8413,55.1441,53.3669,53.3669,55947.168933142,0
+VOT.US,D,20110922,000000,51.5071,52.0769,50.3376,51.1444,241049.75211112,0
+VOT.US,D,20110923,000000,50.8137,51.779,50.6653,51.4702,118494.6040593,0
+VOT.US,D,20110926,000000,51.9942,52.6826,50.6842,52.6476,198311.14630614,0
+VOT.US,D,20110927,000000,53.9268,54.5892,53.2643,53.5502,138386.75233015,0
+VOT.US,D,20110928,000000,53.6588,53.8651,51.8727,51.9205,66006.677301238,0
+VOT.US,D,20110929,000000,53.0412,53.0412,50.4471,51.5868,89139.230023957,0
+VOT.US,D,20110930,000000,50.764,51.2242,50.0577,50.0577,95227.536405804,0
+VOT.US,D,20111003,000000,49.7478,50.1144,47.8092,47.8392,342159.80713153,0
+VOT.US,D,20111004,000000,47.3022,49.4699,46.6697,49.4331,378767.94515845,0
+VOT.US,D,20111005,000000,49.6482,50.9383,49.0405,50.7689,83642.187031872,0
+VOT.US,D,20111006,000000,50.6742,52.1376,50.4919,52.1038,321788.82586083,0
+VOT.US,D,20111007,000000,52.3897,52.3897,51.0727,51.3307,134660.48797905,0
+VOT.US,D,20111010,000000,52.3997,53.2274,52.3797,53.081,96442.186153873,0
+VOT.US,D,20111011,000000,52.7583,53.4845,52.6826,53.3121,66092.003936433,0
+VOT.US,D,20111012,000000,53.7435,54.4537,53.7046,53.8451,147921.25093111,0
+VOT.US,D,20111013,000000,53.3849,54.2874,53.1348,54.0912,63286.263402671,0
+VOT.US,D,20111014,000000,54.7197,55.2696,54.4448,55.2148,1091072.6880799,0
+VOT.US,D,20111017,000000,55.0424,55.171,53.8929,53.9347,118316.92388954,0
+VOT.US,D,20111018,000000,53.9636,55.4101,53.2175,55.0982,133373.56155176,0
+VOT.US,D,20111019,000000,54.9946,55.3185,54.13,54.2326,74753.159330098,0
+VOT.US,D,20111020,000000,54.3521,54.5364,53.3291,54.4448,79064.664014357,0
+VOT.US,D,20111021,000000,55.0046,55.8633,55.0046,55.696,154876.87746364,0
+VOT.US,D,20111024,000000,55.8255,57.3546,55.7877,57.2529,179101.61111685,0
+VOT.US,D,20111025,000000,56.8107,56.8107,55.6601,55.7607,162908.6234424,0
+VOT.US,D,20111026,000000,56.4988,56.5626,55.0236,56.213,128130.49077973,0
+VOT.US,D,20111027,000000,58.015,58.9454,57.2331,58.4574,249772.14191356,0
+VOT.US,D,20111028,000000,58.2293,58.7841,58.0898,58.6785,71725.569544829,0
+VOT.US,D,20111031,000000,57.6614,57.8955,57.1085,57.1085,88753.75440143,0
+VOT.US,D,20111101,000000,54.7576,56.0168,54.7387,55.3911,83302.888176626,0
+VOT.US,D,20111102,000000,56.3215,56.6244,55.7139,56.3783,61593.78449751,0
+VOT.US,D,20111103,000000,57.0438,57.6923,55.9838,57.6017,55162.163889349,0
+VOT.US,D,20111104,000000,57.3127,57.8318,56.6264,57.6733,51859.521185923,0
+VOT.US,D,20111107,000000,57.6106,57.8527,56.5985,57.5379,63546.258679323,0
+VOT.US,D,20111108,000000,57.8328,58.0609,56.995,57.9972,69316.346904032,0
+VOT.US,D,20111109,000000,56.489,56.6901,55.4001,55.4948,136891.02660732,0
+VOT.US,D,20111110,000000,56.3215,56.3215,55.1172,55.7329,68440.99601121,0
+VOT.US,D,20111111,000000,56.4242,57.1773,56.4242,56.995,63098.544805242,0
+VOT.US,D,20111114,000000,56.6702,57.014,56.2757,56.4988,54459.47395245,0
+VOT.US,D,20111115,000000,56.2569,57.2699,56.1383,57.0338,69755.02619321,0
+VOT.US,D,20111116,000000,56.3963,57.2619,56.1194,56.1194,34818.286373352,0
+VOT.US,D,20111117,000000,56.0626,56.0626,54.5722,54.6729,108281.50774785,0
+VOT.US,D,20111118,000000,55.1351,55.1351,54.3701,54.5634,253254.47247229,0
+VOT.US,D,20111121,000000,53.596,53.9736,53.0512,53.7634,96556.624229311,0
+VOT.US,D,20111122,000000,53.605,53.9826,53.1158,53.5402,55493.432002459,0
+VOT.US,D,20111123,000000,52.9525,52.9705,52.1666,52.1944,82139.434409675,0
+VOT.US,D,20111125,000000,51.8259,52.5451,51.8159,51.9683,70808.057255793,0
+VOT.US,D,20111128,000000,53.612,54.11,53.4217,53.8271,75697.775373843,0
+VOT.US,D,20111129,000000,53.9019,54.2874,53.622,53.8093,63812.277012578,0
+VOT.US,D,20111130,000000,55.7179,56.2001,55.5516,56.1911,217566.85826271,0
+VOT.US,D,20111201,000000,56.1283,56.8655,55.9002,56.2479,133373.56155176,0
+VOT.US,D,20111202,000000,56.8017,57.1873,56.2289,56.3116,94465.619745653,0
+VOT.US,D,20111205,000000,57.3078,57.492,56.6433,56.9222,105437.62118895,0
+VOT.US,D,20111206,000000,56.8964,57.0578,56.4062,56.7021,73220.29142489,0
+VOT.US,D,20111207,000000,56.3515,56.5198,55.683,56.3215,124677.27166125,0
+VOT.US,D,20111208,000000,56.0058,56.1652,54.9329,55.0076,161378.76706549,0
+VOT.US,D,20111209,000000,55.3234,56.2199,55.156,56.0904,62351.685786595,0
+VOT.US,D,20111212,000000,55.4001,55.4948,54.7387,55.2049,62777.315119802,0
+VOT.US,D,20111213,000000,55.7239,55.8065,53.7913,54.1668,113192.30656401,0
+VOT.US,D,20111214,000000,53.7146,53.7634,52.8021,53.089,280621.23398621,0
+VOT.US,D,20111215,000000,53.6408,53.6588,53.0123,53.2544,76147.496933458,0
+VOT.US,D,20111216,000000,53.7196,54.2665,53.4417,53.7395,70613.311758994,0
+VOT.US,D,20111219,000000,54.0084,54.1668,52.9147,53.0412,119059.76753713,0
+VOT.US,D,20111220,000000,53.9636,54.8483,53.9636,54.7775,136260.61334964,0
+VOT.US,D,20111221,000000,54.6918,54.6918,53.9109,54.5634,58223.884328695,0
+VOT.US,D,20111222,000000,54.8133,55.3234,54.7207,55.2287,76928.486606184,0
+VOT.US,D,20111223,000000,55.4998,55.6202,55.1022,55.6202,63683.785138402,0
+VOT.US,D,20111227,000000,55.5546,55.9988,55.4539,55.7767,72844.854230032,0
+VOT.US,D,20111228,000000,55.7487,55.7487,54.8233,54.8602,60877.040761874,0
+VOT.US,D,20111229,000000,54.9976,55.4808,54.9528,55.4051,51805.313676506,0
+VOT.US,D,20111230,000000,55.4509,55.5136,55.1272,55.1272,109554.38037641,0
+VOT.US,D,20120103,000000,56.2947,56.4998,55.7299,55.8793,85701.068546986,0
+VOT.US,D,20120104,000000,55.6731,56.0158,55.4539,55.9251,50105.807871977,0
+VOT.US,D,20120105,000000,55.693,56.471,55.3693,56.3963,53337.177738946,0
+VOT.US,D,20120106,000000,56.4252,56.6164,56.1562,56.3783,89022.784262985,0
+VOT.US,D,20120109,000000,56.6453,56.7021,56.2289,56.6364,69778.114576851,0
+VOT.US,D,20120110,000000,57.1723,57.4044,57.1205,57.3676,41944.566176277,0
+VOT.US,D,20120111,000000,57.1464,57.4044,57.1295,57.3227,332738.74276325,0
+VOT.US,D,20120112,000000,57.489,57.7371,57.1464,57.6913,58335.310875833,0
+VOT.US,D,20120113,000000,57.2759,57.4592,56.9611,57.3038,82977.643120118,0
+VOT.US,D,20120117,000000,57.9514,58.0609,57.4592,57.5807,168135.63273016,0
+VOT.US,D,20120118,000000,57.5997,58.537,57.4792,58.537,101664.1762278,0
+VOT.US,D,20120119,000000,58.7961,59.2105,58.7203,59.0162,146749.76642201,0
+VOT.US,D,20120120,000000,58.9594,58.9594,58.5172,58.6825,177725.34268329,0
+VOT.US,D,20120123,000000,58.6925,59.2593,58.4992,58.9216,167969.99867361,0
+VOT.US,D,20120124,000000,58.563,59.2035,58.5172,59.1667,113872.91196004,0
+VOT.US,D,20120125,000000,59.1865,60.2863,59.0899,60.1658,149720.13716957,0
+VOT.US,D,20120126,000000,60.6081,60.6081,59.3121,59.5352,484159.38958011,0
+VOT.US,D,20120127,000000,59.348,59.9974,59.341,59.8321,74290.387814511,0
+VOT.US,D,20120130,000000,59.4416,59.6926,58.9694,59.5352,93881.383255259,0
+VOT.US,D,20120131,000000,59.9666,60.1169,59.2643,59.598,107238.51511295,0
+VOT.US,D,20120201,000000,60.1369,60.6449,59.9974,60.4138,575523.13517574,0
+VOT.US,D,20120202,000000,60.5075,60.8681,60.37,60.5613,110812.19536346,0
+VOT.US,D,20120203,000000,61.3602,61.5365,61.1629,61.5186,160023.57933005,0
+VOT.US,D,20120206,000000,61.2277,61.684,61.1091,61.684,60133.193271527,0
+VOT.US,D,20120207,000000,61.5645,61.8772,61.2456,61.7946,69253.104809711,0
+VOT.US,D,20120208,000000,61.924,62.208,61.6281,61.9987,85549.48828917,0
+VOT.US,D,20120209,000000,62.208,62.3324,61.7029,62.2956,59770.806032641,0
+VOT.US,D,20120210,000000,61.5645,61.8234,61.3782,61.7029,91062.592765527,0
+VOT.US,D,20120213,000000,62.3324,62.3803,61.7587,62.208,56381.832851253,0
+VOT.US,D,20120214,000000,62.0167,62.4162,62.0167,62.3992,91475.172142763,0
+VOT.US,D,20120215,000000,62.72,62.7389,62.0087,62.1273,104520.10889991,0
+VOT.US,D,20120216,000000,62.1711,62.9531,62.1462,62.8694,88799.931168711,0
+VOT.US,D,20120217,000000,63.22,63.22,62.72,62.8515,56031.491725571,0
+VOT.US,D,20120221,000000,63.0447,63.1215,62.3992,62.6094,105496.8479122,0
+VOT.US,D,20120222,000000,62.4909,62.7946,62.3514,62.4909,340253.509717,0
+VOT.US,D,20120223,000000,62.4909,63.0367,62.2658,63.0367,155472.15622447,0
+VOT.US,D,20120224,000000,63.0647,63.3934,63.0367,63.1304,103993.09144723,0
+VOT.US,D,20120227,000000,62.6572,63.3844,62.4809,63.23,77422.377247547,0
+VOT.US,D,20120228,000000,63.3018,63.4024,62.7946,63.1015,115292.34563257,0
+VOT.US,D,20120229,000000,63.1384,63.3097,62.5705,62.6373,108616.79123203,0
+VOT.US,D,20120301,000000,62.8784,63.3844,62.7558,63.3316,74095.642317714,0
+VOT.US,D,20120302,000000,63.2808,63.3824,62.6722,62.9421,54242.643914779,0
+VOT.US,D,20120305,000000,62.8694,62.8694,62.189,62.4082,164428.44139163,0
+VOT.US,D,20120306,000000,61.6163,61.6621,60.9976,61.2257,211564.88235883,0
+VOT.US,D,20120307,000000,61.4608,61.9479,61.3851,61.8672,44913.933081059,0
+VOT.US,D,20120308,000000,62.3206,62.8016,62.0337,62.6632,125123.98169256,0
+VOT.US,D,20120309,000000,62.7359,63.235,62.6473,63.0159,83050.923642109,0
+VOT.US,D,20120312,000000,63.0826,63.1215,62.6005,62.7389,73808.543286351,0
+VOT.US,D,20120313,000000,63.1663,63.8576,62.8983,63.8476,1169060.2288052,0
+VOT.US,D,20120314,000000,63.8317,63.9423,63.2828,63.4502,128782.98857828,0
+VOT.US,D,20120315,000000,63.497,63.9233,63.3018,63.9144,79497.320246934,0
+VOT.US,D,20120316,000000,63.9213,64.1365,63.8556,64.0239,105673.5242392,0
+VOT.US,D,20120319,000000,63.9144,64.4813,63.8317,64.2482,110855.36060244,0
+VOT.US,D,20120320,000000,63.758,63.8576,63.5159,63.758,101423.25396372,0
+VOT.US,D,20120321,000000,63.8317,64.2013,63.7092,63.9901,110544.16934467,0
+VOT.US,D,20120322,000000,63.3386,63.5607,63.0527,63.3824,96683.108417953,0
+VOT.US,D,20120323,000000,63.4482,63.7072,62.9142,63.6365,84280.631031683,0
+VOT.US,D,20120326,000000,64.3108,64.5808,64.1077,64.5808,124612.02188139,0
+VOT.US,D,20120327,000000,64.6366,64.6466,64.2462,64.284,297004.9517864,0
+VOT.US,D,20120328,000000,64.2272,64.293,63.1643,63.5996,140960.60518474,0
+VOT.US,D,20120329,000000,63.1483,63.736,62.9242,63.6275,81097.44561753,0
+VOT.US,D,20120330,000000,64.0239,64.1455,63.5049,63.8208,165531.66459257,0
+VOT.US,D,20120402,000000,63.7839,64.6734,63.7072,64.4205,167506.22331525,0
+VOT.US,D,20120403,000000,64.284,64.5998,63.9881,64.4115,155916.85857025,0
+VOT.US,D,20120404,000000,63.6972,63.8646,63.1732,63.4482,170982.53081737,0
+VOT.US,D,20120405,000000,63.2718,63.746,63.227,63.4781,48273.794822204,0
+VOT.US,D,20120409,000000,62.4789,62.7838,62.2936,62.6273,87522.039326322,0
+VOT.US,D,20120410,000000,62.5327,62.6632,61.1071,61.2257,181634.30641799,0
+VOT.US,D,20120411,000000,61.8573,62.1253,61.7926,61.8832,79540.485485914,0
+VOT.US,D,20120412,000000,61.9579,63.0259,61.9021,62.9332,65687.455301331,0
+VOT.US,D,20120413,000000,62.6911,62.8495,62.207,62.2936,93329.26973341,0
+VOT.US,D,20120416,000000,62.6373,62.718,61.7378,61.9778,86760.12266617,0
+VOT.US,D,20120417,000000,62.4331,63.2638,62.4331,63.0796,83913.224578962,0
+VOT.US,D,20120418,000000,62.6273,63.1384,62.5985,62.9421,61523.515503821,0
+VOT.US,D,20120419,000000,63.0159,63.5707,62.3773,62.7439,84274.607975081,0
+VOT.US,D,20120420,000000,62.9879,63.0527,62.6174,62.6174,96539.558902272,0
+VOT.US,D,20120423,000000,61.7298,62.0435,61.3014,62.0067,90585.767451203,0
+VOT.US,D,20120424,000000,62.0237,62.0237,61.3582,61.5993,109539.32273491,0
+VOT.US,D,20120425,000000,62.4142,62.8196,62.3106,62.8196,65571.00954036,0
+VOT.US,D,20120426,000000,62.8016,63.5319,62.6722,63.4482,67077.777533625,0
+VOT.US,D,20120427,000000,63.7938,63.9801,63.1992,63.7938,102995.27173684,0
+VOT.US,D,20120430,000000,63.7262,63.8208,63.2908,63.4881,153592.96256465,0
+VOT.US,D,20120501,000000,63.4881,64.3736,63.1992,63.8556,171004.61535824,0
+VOT.US,D,20120502,000000,63.3914,64.0519,63.3546,63.9881,74123.749915189,0
+VOT.US,D,20120503,000000,63.9313,63.9313,62.8396,63.0069,142461.3501214,0
+VOT.US,D,20120504,000000,62.4889,62.6074,61.6451,61.7926,223199.42002834,0
+VOT.US,D,20120507,000000,61.5635,62.0237,61.5166,61.8204,81129.568586074,0
+VOT.US,D,20120508,000000,61.2825,61.4519,60.0493,61.3682,352432.13016623,0
+VOT.US,D,20120509,000000,60.6051,61.4429,60.2664,61.1071,193496.71639562,0
+VOT.US,D,20120510,000000,61.6919,61.8016,61.1161,61.1699,96427.128512368,0
+VOT.US,D,20120511,000000,60.7914,61.8294,60.6529,61.2626,73203.226097851,0
+VOT.US,D,20120514,000000,60.6231,60.9318,60.2943,60.4318,106739.60525774,0
+VOT.US,D,20120515,000000,60.4118,60.7834,59.9476,60.1169,98044.319210003,0
+VOT.US,D,20120516,000000,60.2465,60.7356,59.7743,59.7922,132909.7861934,0
+VOT.US,D,20120517,000000,59.7285,59.839,58.1455,58.1455,156658.69837506,0
+VOT.US,D,20120518,000000,58.3189,58.5052,57.3656,57.4313,271597.69135365,0
+VOT.US,D,20120521,000000,57.5319,59.0969,57.4014,59.0501,421301.76703894,0
+VOT.US,D,20120522,000000,59.2373,59.7922,58.8758,59.2463,184236.26687005,0
+VOT.US,D,20120523,000000,58.6247,59.7285,58.2193,59.6707,131796.5245648,0
+VOT.US,D,20120524,000000,59.6807,59.7992,58.9854,59.5053,46664.634866705,0
+VOT.US,D,20120525,000000,59.4964,59.7185,59.3559,59.5053,69385.612054955,0
+VOT.US,D,20120529,000000,60.0323,60.4686,59.7663,60.2844,70058.186708844,0
+VOT.US,D,20120530,000000,59.598,59.6897,58.9126,59.1069,76139.466191323,0
+VOT.US,D,20120531,000000,59.0421,59.0421,57.9494,58.7084,179301.37582748,0
+VOT.US,D,20120601,000000,57.1693,57.6525,56.5876,56.6603,306826.54941871,0
+VOT.US,D,20120604,000000,56.7549,57.0448,55.8583,56.5876,275537.77421413,0
+VOT.US,D,20120605,000000,56.2727,57.4762,56.2727,57.3476,84613.906830326,0
+VOT.US,D,20120606,000000,57.8776,58.7572,57.8776,58.6895,133701.81813657,0
+VOT.US,D,20120607,000000,59.5223,59.6059,58.284,58.3747,97430.971279367,0
+VOT.US,D,20120608,000000,58.1893,58.8838,57.773,58.8478,41118.403579036,0
+VOT.US,D,20120611,000000,59.5611,59.5611,57.6704,57.6893,77849.010423521,0
+VOT.US,D,20120612,000000,57.8955,58.4474,57.505,58.4374,71151.371482106,0
+VOT.US,D,20120613,000000,58.1993,58.4664,57.3566,57.5419,60804.76408265,0
+VOT.US,D,20120614,000000,57.6056,58.2193,57.4402,58.0041,79298.559379068,0
+VOT.US,D,20120615,000000,58.1795,58.9036,58.0878,58.8279,116413.63800332,0
+VOT.US,D,20120618,000000,58.6157,59.5412,58.3657,59.4396,112703.43513649,0
+VOT.US,D,20120619,000000,59.7375,60.393,59.6807,60.1638,173657.77179142,0
+VOT.US,D,20120620,000000,60.1638,60.3422,59.598,59.9476,103762.20761083,0
+VOT.US,D,20120621,000000,59.839,59.9287,58.0778,58.1555,123565.01387541,0
+VOT.US,D,20120622,000000,58.4564,58.7761,58.0778,58.6078,62703.030755044,0
+VOT.US,D,20120625,000000,57.8776,57.9662,57.2071,57.5319,51090.577626402,0
+VOT.US,D,20120626,000000,57.6246,58.0679,57.3387,57.9045,140538.99122259,0
+VOT.US,D,20120627,000000,58.0579,58.3029,57.8587,58.1645,77926.30631658,0
+VOT.US,D,20120628,000000,57.6525,57.9134,57.0159,57.773,101113.06654872,0
+VOT.US,D,20120629,000000,59.0042,59.6159,58.9036,59.6059,88047.049093462,0
+VOT.US,D,20120702,000000,59.7992,59.876,59.2463,59.7474,105131.44914501,0
+VOT.US,D,20120703,000000,59.7663,60.5673,59.7663,60.4786,111970.62991658,0
+VOT.US,D,20120705,000000,60.4118,60.8372,60.1071,60.5961,68396.826929461,0
+VOT.US,D,20120706,000000,59.9666,59.9666,59.1925,59.5791,92892.598129766,0
+VOT.US,D,20120709,000000,59.4196,59.5511,58.9036,59.1737,63367.574666797,0
+VOT.US,D,20120710,000000,59.4964,59.6439,58.1057,58.4016,108570.61446476,0
+VOT.US,D,20120711,000000,58.3269,58.561,57.773,58.1257,59684.475554679,0
+VOT.US,D,20120712,000000,57.5618,58.2641,57.1793,58.0041,187789.87026523,0
+VOT.US,D,20120713,000000,58.1555,58.9396,58.1555,58.8379,65880.193112595,0
+VOT.US,D,20120716,000000,58.6795,58.7672,58.1993,58.561,47627.320080257,0
+VOT.US,D,20120717,000000,58.82,59.0501,58.1356,59.0142,62095.70588101,0
+VOT.US,D,20120718,000000,58.8478,59.868,58.8478,59.589,847736.18214556,0
+VOT.US,D,20120719,000000,59.848,60.2744,59.5511,60.0144,52456.807632287,0
+VOT.US,D,20120720,000000,59.589,59.589,59.0601,59.0969,68287.408067858,0
+VOT.US,D,20120723,000000,58.1455,58.4564,57.505,58.3358,89733.50494202,0
+VOT.US,D,20120724,000000,58.3558,58.3926,56.996,57.4014,113839.78514873,0
+VOT.US,D,20120725,000000,57.5967,57.9224,57.1982,57.5518,92377.626790295,0
+VOT.US,D,20120726,000000,58.3836,58.8478,58.1257,58.7084,58569.206240543,0
+VOT.US,D,20120727,000000,59.0879,60.2206,59.0601,60.0044,96459.251480912,0
+VOT.US,D,20120730,000000,59.9287,60.2385,59.5053,59.6986,102711.18423379,0
+VOT.US,D,20120731,000000,59.5791,59.7285,59.1737,59.1737,30583.073739384,0
+VOT.US,D,20120801,000000,59.4196,59.4196,58.6695,58.7761,77205.547209876,0
+VOT.US,D,20120802,000000,58.4564,58.8838,57.8587,58.3189,244107.45717939,0
+VOT.US,D,20120803,000000,59.4098,59.868,59.2822,59.6986,47082.233457777,0
+VOT.US,D,20120806,000000,59.876,60.2305,59.876,60.0144,373284.9559651,0
+VOT.US,D,20120807,000000,60.4019,61.2078,60.4019,60.9607,117254.85824206,0
+VOT.US,D,20120808,000000,60.6709,61.0993,60.6231,60.9418,301220.08756502,0
+VOT.US,D,20120809,000000,60.913,61.2078,60.8014,61.0066,69152.720533011,0
+VOT.US,D,20120810,000000,60.6429,60.9976,60.5673,60.9976,53757.787858318,0
+VOT.US,D,20120813,000000,60.7834,60.9607,60.4019,60.8193,181659.40248717,0
+VOT.US,D,20120814,000000,61.1161,61.2078,60.6151,60.8014,71083.11017395,0
+VOT.US,D,20120815,000000,60.6987,61.2257,60.6987,61.1699,55408.105367264,0
+VOT.US,D,20120816,000000,61.1988,61.9778,61.1699,61.8394,98955.808442438,0
+VOT.US,D,20120817,000000,61.8672,62.0884,61.8494,62.0795,43459.364911678,0
+VOT.US,D,20120820,000000,61.9868,61.9868,61.4519,61.682,48092.099281377,0
+VOT.US,D,20120821,000000,61.8742,62.2438,61.4688,61.6621,85326.635194896,0
+VOT.US,D,20120822,000000,61.5166,61.8394,61.3204,61.6551,61083.832371875,0
+VOT.US,D,20120823,000000,61.4339,61.5345,61.0813,61.2436,56529.397738002,0
+VOT.US,D,20120824,000000,61.0524,61.5893,60.9418,61.424,70295.093601856,0
+VOT.US,D,20120827,000000,61.7009,61.8394,61.3304,61.3851,40606.443767867,0
+VOT.US,D,20120828,000000,61.3304,61.6163,61.1699,61.4688,49063.819079832,0
+VOT.US,D,20120829,000000,61.5345,61.7477,61.2726,61.6073,46305.259156119,0
+VOT.US,D,20120830,000000,61.2337,61.2436,60.8562,61.0155,154644.98978446,0
+VOT.US,D,20120831,000000,61.4688,61.5635,60.8193,61.3851,45289.370275916,0
+VOT.US,D,20120904,000000,61.415,61.7378,60.8462,61.5245,134354.31593512,0
+VOT.US,D,20120905,000000,61.5166,61.6262,61.2257,61.395,64371.417433796,0
+VOT.US,D,20120906,000000,61.7298,62.9063,61.7298,62.7538,113722.33554499,0
+VOT.US,D,20120907,000000,62.8296,63.2908,62.8296,63.218,90295.65689154,0
+VOT.US,D,20120910,000000,63.0259,63.3196,62.8296,62.8584,63138.698515922,0
+VOT.US,D,20120911,000000,62.8764,63.1384,62.8196,62.969,65482.671376864,0
+VOT.US,D,20120912,000000,63.1992,63.3546,63.0159,63.2808,127498.06983651,0
+VOT.US,D,20120913,000000,63.3914,64.265,63.0259,63.9881,82404.448900163,0
+VOT.US,D,20120914,000000,64.274,65.0321,64.274,64.7034,70069.228979281,0
+VOT.US,D,20120917,000000,64.4115,64.5519,64.0807,64.2182,93411.584840304,0
+VOT.US,D,20120918,000000,64.0618,64.0987,63.6793,63.8456,77546.853750655,0
+VOT.US,D,20120919,000000,64.0061,64.2372,63.746,64.1077,361597.21462893,0
+VOT.US,D,20120920,000000,63.6444,63.774,63.2998,63.756,64550.101446322,0
+VOT.US,D,20120921,000000,64.2182,64.3108,63.7938,63.7938,73176.122343142,0
+VOT.US,D,20120924,000000,63.3645,63.5409,63.245,63.3386,93408.573312002,0
+VOT.US,D,20120925,000000,63.6604,63.6604,62.451,62.4699,71376.232261913,0
+VOT.US,D,20120926,000000,62.451,62.451,61.5893,61.939,190344.65010724,0
+VOT.US,D,20120927,000000,62.2438,62.9242,62.1153,62.8106,54886.107128424,0
+VOT.US,D,20120928,000000,62.5247,62.8505,62.2558,62.7379,87269.070949038,0
+VOT.US,D,20121001,000000,63.0159,63.2908,62.5237,62.6911,53666.438166521,0
+VOT.US,D,20121002,000000,63.0427,63.0427,62.5068,62.8106,81978.819566955,0
+VOT.US,D,20121003,000000,62.969,63.0707,62.5985,62.9142,62648.823245627,0
+VOT.US,D,20121004,000000,63.1802,63.4004,62.9142,63.4004,63502.089597576,0
+VOT.US,D,20121005,000000,63.746,63.9801,63.1902,63.3296,44454.173093774,0
+VOT.US,D,20121008,000000,63.0627,63.4203,63.0159,63.1992,28403.73109223,0
+VOT.US,D,20121009,000000,62.9979,63.1095,62.2836,62.2836,58078.327127481,0
+VOT.US,D,20121010,000000,62.2737,62.3026,61.7656,61.8394,54145.27116638,0
+VOT.US,D,20121011,000000,62.3494,62.726,62.1253,62.207,36057.028347829,0
+VOT.US,D,20121012,000000,62.3106,62.3594,61.7736,61.922,41258.941566416,0
+VOT.US,D,20121015,000000,62.0705,62.3684,61.7477,62.3304,128716.73495565,0
+VOT.US,D,20121016,000000,62.6552,63.0707,62.5237,63.0427,45821.406942426,0
+VOT.US,D,20121017,000000,62.9611,63.2638,62.9242,63.1543,49415.164048281,0
+VOT.US,D,20121018,000000,62.978,63.254,62.7928,63.0347,24868.19686686,0
+VOT.US,D,20121019,000000,62.7439,62.8196,61.8016,61.9679,64186.710364668,0
+VOT.US,D,20121022,000000,61.7736,62.0435,61.3492,61.7736,50499.31423664,0
+VOT.US,D,20121023,000000,61.1251,61.4608,60.5961,61.2337,60282.76584381,0
+VOT.US,D,20121024,000000,61.415,61.4887,60.913,60.9976,50650.894494457,0
+VOT.US,D,20121025,000000,61.4519,61.5723,60.8014,61.1251,44989.221288584,0
+VOT.US,D,20121026,000000,61.3104,61.4519,60.6987,61.16,37960.314234059,0
+VOT.US,D,20121031,000000,61.2436,61.4787,60.9418,61.2078,188302.83391916,0
+VOT.US,D,20121101,000000,61.2526,62.451,61.2526,62.4421,58907.501253022,0
+VOT.US,D,20121102,000000,62.6722,62.7359,61.672,61.682,64603.305112973,0
+VOT.US,D,20121105,000000,61.6451,62.1691,61.5166,62.0795,101320.86200149,0
+VOT.US,D,20121106,000000,62.3304,62.726,62.1521,62.5327,75322.338178986,0
+VOT.US,D,20121107,000000,61.7656,61.922,61.0435,61.3762,130129.14172881,0
+VOT.US,D,20121108,000000,61.3392,61.4608,60.4686,60.4786,87140.579074863,0
+VOT.US,D,20121109,000000,60.1927,61.1988,60.1927,60.6151,137147.00651291,0
+VOT.US,D,20121112,000000,60.8662,60.8662,60.4597,60.5503,53373.316078558,0
+VOT.US,D,20121113,000000,60.0592,61.0813,59.839,60.5503,80636.681787477,0
+VOT.US,D,20121114,000000,60.7914,60.8014,59.5412,59.6159,130781.63952736,0
+VOT.US,D,20121115,000000,59.5223,59.8092,59.1268,59.5511,151572.22707468,0
+VOT.US,D,20121116,000000,59.6537,60.0691,59.2822,59.9208,133690.77586613,0
+VOT.US,D,20121119,000000,60.6609,61.1351,60.6429,61.1351,91543.433450919,0
+VOT.US,D,20121120,000000,61.0524,61.3392,60.8662,61.1899,64924.534798412,0
+VOT.US,D,20121121,000000,61.3582,61.4887,61.1988,61.405,71655.300551139,0
+VOT.US,D,20121123,000000,61.8204,62.0963,61.6551,62.0963,25613.048199974,0
+VOT.US,D,20121126,000000,61.931,62.0963,61.6551,61.939,125559.64945344,0
+VOT.US,D,20121127,000000,61.939,62.0884,61.6551,61.6919,83833.921000368,0
+VOT.US,D,20121128,000000,61.415,62.1691,61.1161,62.1442,132764.22899219,0
+VOT.US,D,20121129,000000,62.3773,62.5327,62.0963,62.4421,94950.475802113,0
+VOT.US,D,20121130,000000,62.5167,62.701,62.2558,62.4719,80186.960227862,0
+VOT.US,D,20121203,000000,62.5705,62.9142,62.0137,62.0435,81906.542887731,0
+VOT.US,D,20121204,000000,62.1521,62.2249,61.7567,62.1253,101558.77273727,0
+VOT.US,D,20121205,000000,62.2638,62.3106,61.6262,62.1442,79572.608454458,0
+VOT.US,D,20121206,000000,62.0795,62.4699,61.8114,62.46,112716.48509246,0
+VOT.US,D,20121207,000000,62.5985,62.7439,62.3494,62.5985,122522.0212405,0
+VOT.US,D,20121210,000000,62.5157,62.8864,62.5157,62.8106,75853.371002728,0
+VOT.US,D,20121211,000000,63.0347,63.4293,62.9979,63.2808,102779.44554194,0
+VOT.US,D,20121212,000000,63.4781,63.746,63.2908,63.3914,99517.960391957,0
+VOT.US,D,20121213,000000,63.4482,63.5996,62.8674,62.9979,46856.368835202,0
+VOT.US,D,20121214,000000,62.8584,63.0995,62.7638,62.8764,91268.380532762,0
+VOT.US,D,20121217,000000,63.0796,63.5049,63.0627,63.5049,131893.8973132,0
+VOT.US,D,20121218,000000,63.6524,64.4205,63.6365,64.3736,177556.69709844,0
+VOT.US,D,20121219,000000,64.4861,64.5709,64.1894,64.1894,184162.98634806,0
+VOT.US,D,20121220,000000,64.3915,64.533,64.0718,64.533,77781.752958133,0
+VOT.US,D,20121221,000000,63.5229,64.0718,63.4293,63.9701,129117.26821968,0
+VOT.US,D,20121224,000000,63.7968,64.1704,63.6295,63.8248,37654.142190124,0
+VOT.US,D,20121226,000000,63.9553,63.9553,63.2908,63.3486,82694.559459825,0
+VOT.US,D,20121227,000000,63.4113,63.5239,62.6522,63.4213,127431.81621389,0
+VOT.US,D,20121228,000000,62.9401,63.3107,62.8266,62.8266,113319.79459542,0
+VOT.US,D,20121231,000000,62.7888,64.0389,62.6881,63.9353,299071.86404365,0
+VOT.US,D,20130102,000000,65.4196,65.5123,64.9753,65.4943,188488.54483105,0
+VOT.US,D,20130103,000000,65.5123,65.9795,65.2871,65.568,115068.48869554,0
+VOT.US,D,20130104,000000,65.8201,66.1199,65.5581,66.0542,107318.8225343,0
+VOT.US,D,20130107,000000,65.7144,65.9605,65.6587,65.8759,135863.09161391,0
+VOT.US,D,20130108,000000,65.8469,65.9505,65.4575,65.7842,61727.295585521,0
+VOT.US,D,20130109,000000,66.0811,66.1896,65.9227,66.0721,166730.25285636,0
+VOT.US,D,20130110,000000,66.4427,66.4715,65.8469,66.1996,69490.011702723,0
+VOT.US,D,20130111,000000,66.1996,66.3201,65.9984,66.2654,108570.61446476,0
+VOT.US,D,20130114,000000,66.2743,66.4715,66.0721,66.2196,121886.58876899,0
+VOT.US,D,20130115,000000,65.9605,66.5931,65.9147,66.5931,104598.40863574,0
+VOT.US,D,20130116,000000,66.4527,66.5652,66.2464,66.4427,72115.060538425,0
+VOT.US,D,20130117,000000,66.8461,67.0992,66.7026,66.9567,116427.69180205,0
+VOT.US,D,20130118,000000,67.0145,67.126,66.7316,67.117,469099.7403896,0
+VOT.US,D,20130122,000000,67.126,67.3971,66.9189,67.3871,130289.75657154,0
+VOT.US,D,20130123,000000,67.4439,67.4797,67.2356,67.4059,60287.785057645,0
+VOT.US,D,20130124,000000,67.4707,68.2159,67.4707,67.9449,102888.86440354,0
+VOT.US,D,20130125,000000,68.2647,68.7488,68.2258,68.7299,139129.59597773,0
+VOT.US,D,20130128,000000,68.9809,68.9809,68.3285,68.437,308651.53556911,0
+VOT.US,D,20130129,000000,68.3842,68.4301,68.0007,68.3932,135617.150136,0
+VOT.US,D,20130130,000000,68.4301,68.6094,68.0376,68.0744,118169.35900279,0
+VOT.US,D,20130131,000000,68.0554,68.3463,67.8791,68.169,96608.824053195,0
+VOT.US,D,20130201,000000,68.6542,68.9241,68.4659,68.7867,89046.876489393,0
+VOT.US,D,20130204,000000,68.4301,68.6741,68.0286,68.0376,117880.2522859,0
+VOT.US,D,20130205,000000,68.3105,68.7867,68.3005,68.6741,77237.67017842,0
+VOT.US,D,20130206,000000,68.5526,69.0436,68.4659,69.0436,118933.28334848,0
+VOT.US,D,20130207,000000,68.9809,69.0158,68.2915,68.7867,126935.91788699,0
+VOT.US,D,20130208,000000,68.8475,69.222,68.8475,69.214,93353.361959817,0
+VOT.US,D,20130211,000000,69.1552,69.2041,68.8953,69.0816,141872.09441717,0
+VOT.US,D,20130212,000000,69.1084,69.2599,69.0258,69.1274,97321.552417764,0
+VOT.US,D,20130213,000000,69.2679,69.3983,69.0258,69.222,58607.352265689,0
+VOT.US,D,20130214,000000,69.0895,69.472,68.9889,69.4441,39078.595076496,0
+VOT.US,D,20130215,000000,69.491,69.6693,69.2679,69.4163,50290.514941104,0
+VOT.US,D,20130219,000000,69.472,69.7829,69.472,69.7729,60365.080950705,0
+VOT.US,D,20130220,000000,69.7729,69.7729,68.5904,68.6094,88884.25396114,0
+VOT.US,D,20130221,000000,68.5616,68.5616,67.5086,67.8213,72232.510142163,0
+VOT.US,D,20130222,000000,68.179,68.6831,68.179,68.6831,79732.219454412,0
+VOT.US,D,20130225,000000,69.1453,69.1652,67.4439,67.4439,102029.57499498,0
+VOT.US,D,20130226,000000,67.7397,67.9728,67.161,67.8881,72848.869601101,0
+VOT.US,D,20130227,000000,67.9728,69.2499,67.9728,69.0436,58017.092718694,0
+VOT.US,D,20130228,000000,69.0456,69.5308,69.0008,69.0008,85329.646723196,0
+VOT.US,D,20130301,000000,68.7129,69.2429,68.3125,69.1782,65995.6350308,0
+VOT.US,D,20130304,000000,69.0258,69.501,68.8385,69.501,119461.30464393,0
+VOT.US,D,20130305,000000,69.9163,70.3247,69.8397,70.1903,81560.217133116,0
+VOT.US,D,20130306,000000,70.6326,70.7253,70.2491,70.3347,71156.390695941,0
+VOT.US,D,20130307,000000,70.4035,70.6515,70.3447,70.6027,56528.393895235,0
+VOT.US,D,20130308,000000,71.0142,71.2113,70.5658,71.1825,222419.43419839,0
+VOT.US,D,20130311,000000,71.0052,71.2531,70.8906,71.2173,81355.433208649,0
+VOT.US,D,20130312,000000,71.1068,71.1516,70.7671,70.9762,49490.452255806,0
+VOT.US,D,20130313,000000,71.0679,71.4136,70.9085,71.3279,129677.41248366,0
+VOT.US,D,20130314,000000,71.4972,71.7762,71.4794,71.7663,97803.396945924,0
+VOT.US,D,20130315,000000,71.6038,71.7781,71.2561,71.3508,53790.914669629,0
+VOT.US,D,20130318,000000,70.4812,71.309,70.4254,71.031,86440.900666264,0
+VOT.US,D,20130319,000000,71.2621,71.3478,70.2171,70.7601,47099.298784816,0
+VOT.US,D,20130320,000000,71.3598,71.6218,71.1556,71.5002,86463.989049905,0
+VOT.US,D,20130321,000000,71.034,71.3598,70.7253,70.8278,89749.566426292,0
+VOT.US,D,20130322,000000,71.0898,71.1925,70.9115,71.0709,35161.600599666,0
+VOT.US,D,20130325,000000,71.2283,71.4444,70.4742,70.7889,57506.136750291,0
+VOT.US,D,20130326,000000,71.1635,71.3508,70.9404,71.3508,33332.599078194,0
+VOT.US,D,20130327,000000,70.9594,71.5002,70.6615,71.4544,100666.3565174,0
+VOT.US,D,20130328,000000,71.3309,71.9276,71.3309,71.827,147534.77146581,0
+VOT.US,D,20130401,000000,71.817,71.9196,70.8637,70.9982,183951.17552423,0
+VOT.US,D,20130402,000000,71.3129,71.4544,70.6893,70.8457,200242.53978985,0
+VOT.US,D,20130403,000000,71.0082,71.0082,69.5208,69.7191,101250.5930078,0
+VOT.US,D,20130404,000000,69.7281,70.0378,69.5866,69.9432,66261.653364055,0
+VOT.US,D,20130405,000000,69.0188,69.8297,68.686,69.7937,114950.03524903,0
+VOT.US,D,20130408,000000,69.9343,70.4642,69.7011,70.4642,42130.277088172,0
+VOT.US,D,20130409,000000,70.6027,70.7889,70.1086,70.519,62217.170855817,0
+VOT.US,D,20130410,000000,70.8547,71.6038,70.6983,71.576,69683.753356754,0
+VOT.US,D,20130411,000000,71.4824,72.2335,71.4824,71.9564,67301.634470666,0
+VOT.US,D,20130412,000000,71.576,71.7981,71.2283,71.6636,56817.50061213,0
+VOT.US,D,20130415,000000,71.2841,71.2841,69.2708,69.3007,73757.347305235,0
+VOT.US,D,20130416,000000,70.1544,70.7073,69.8496,70.6804,65337.114175649,0
+VOT.US,D,20130417,000000,70.0837,70.1544,69.1014,69.5796,79314.62086334,0
+VOT.US,D,20130418,000000,69.7859,69.9432,68.7977,69.0636,110163.71293598,0
+VOT.US,D,20130419,000000,69.5597,70.1624,69.3465,70.1086,37105.040196575,0
+VOT.US,D,20130422,000000,70.2301,70.4742,69.5408,70.3636,34076.44656854,0
+VOT.US,D,20130423,000000,70.9504,71.4824,70.7351,71.4166,83361.111057112,0
+VOT.US,D,20130424,000000,71.3598,71.5849,71.2113,71.4256,56195.118096591,0
+VOT.US,D,20130425,000000,71.7881,72.3769,71.7881,71.9754,57163.826366745,0
+VOT.US,D,20130426,000000,71.7423,72.0501,71.4444,71.6377,41351.29510098,0
+VOT.US,D,20130429,000000,71.8459,72.2155,71.7513,72.078,40422.740541506,0
+VOT.US,D,20130430,000000,72.087,72.339,71.7035,72.339,103414.87801345,0
+VOT.US,D,20130501,000000,72.2335,72.2335,71.5272,71.6038,51465.010978493,0
+VOT.US,D,20130502,000000,71.8997,72.349,71.7981,72.2434,44054.643672508,0
+VOT.US,D,20130503,000000,73.1399,73.2914,72.611,73.0304,75978.851348603,0
+VOT.US,D,20130506,000000,72.9746,73.4268,72.9746,73.3182,103057.5099884,0
+VOT.US,D,20130507,000000,73.4268,73.7745,73.2256,73.7745,69294.262363159,0
+VOT.US,D,20130508,000000,73.7377,74.2517,73.7017,74.2327,78805.672580472,0
+VOT.US,D,20130509,000000,74.0634,74.3552,73.8602,74.0634,45810.364671989,0
+VOT.US,D,20130510,000000,74.1481,74.7946,74.1481,74.7846,40671.693547722,0
+VOT.US,D,20130513,000000,74.5854,74.7846,74.3922,74.5953,112571.93173401,0
+VOT.US,D,20130514,000000,74.7159,75.5745,74.7159,75.5557,78609.923240907,0
+VOT.US,D,20130515,000000,75.3972,76.0507,75.3972,75.8834,93718.760727005,0
+VOT.US,D,20130516,000000,75.7878,75.9959,75.202,75.3336,79635.850548779,0
+VOT.US,D,20130517,000000,75.5557,76.0229,75.464,76.0059,80547.339781215,0
+VOT.US,D,20130520,000000,75.8366,76.1424,75.731,75.8366,60478.515183375,0
+VOT.US,D,20130521,000000,75.9093,76.3466,75.8266,76.0777,107253.57275445,0
+VOT.US,D,20130522,000000,76.1892,76.6465,74.4908,74.8384,157130.50447555,0
+VOT.US,D,20130523,000000,73.9488,74.8554,73.6639,74.6711,88664.412395167,0
+VOT.US,D,20130524,000000,74.3552,74.5196,73.8144,74.5007,69165.770488982,0
+VOT.US,D,20130528,000000,75.3694,75.5657,74.5286,74.8294,62533.381327422,0
+VOT.US,D,20130529,000000,74.2895,74.411,73.7017,74.2228,49109.995847114,0
+VOT.US,D,20130530,000000,74.2995,74.7756,74.2517,74.5755,41443.648635544,0
+VOT.US,D,20130531,000000,74.1211,74.8842,73.6929,73.6929,62269.3706797,0
+VOT.US,D,20130603,000000,73.8602,73.8602,72.7753,73.5813,63819.303911947,0
+VOT.US,D,20130604,000000,73.645,73.922,72.7753,73.0871,61465.292623335,0
+VOT.US,D,20130605,000000,72.85,73.1399,72.1259,72.1876,86164.84390534,0
+VOT.US,D,20130606,000000,72.1876,73.0015,71.9276,73.0015,74666.828852135,0
+VOT.US,D,20130607,000000,73.5026,74.0823,73.1797,74.0285,111880.28406754,0
+VOT.US,D,20130610,000000,74.2427,74.3264,73.6351,73.8243,95297.805399494,0
+VOT.US,D,20130611,000000,73.5026,73.6181,72.6767,72.9746,93800.071991132,0
+VOT.US,D,20130612,000000,73.5514,73.5713,72.069,72.1527,87171.698200639,0
+VOT.US,D,20130613,000000,72.1259,73.6829,72.0312,73.5813,62975.072144901,0
+VOT.US,D,20130614,000000,73.5026,73.8682,73.1599,73.3093,48960.423274831,0
+VOT.US,D,20130617,000000,73.8144,74.2049,73.5713,73.922,81840.289265109,0
+VOT.US,D,20130618,000000,74.0186,74.6711,74.0186,74.5485,78589.846385567,0
+VOT.US,D,20130619,000000,74.5386,74.6711,73.5713,73.5991,46597.377401316,0
+VOT.US,D,20130620,000000,72.8411,72.8411,71.2561,71.4066,184206.15158704,0
+VOT.US,D,20130621,000000,71.817,72.1059,70.6983,71.5371,122318.2411588,0
+VOT.US,D,20130624,000000,70.7979,71.4824,70.019,70.8836,159188.3821479,0
+VOT.US,D,20130625,000000,71.5849,71.8997,71.0898,71.6835,171763.52049009,0
+VOT.US,D,20130626,000000,72.0959,72.601,72.087,72.4048,80851.504139615,0
+VOT.US,D,20130627,000000,72.8968,73.372,72.8869,73.2077,77626.157329248,0
+VOT.US,D,20130628,000000,72.9826,73.381,72.6389,72.85,90745.378451155,0
+VOT.US,D,20130701,000000,73.4726,74.0285,73.4448,73.5225,59331.122900696,0
+VOT.US,D,20130702,000000,73.6091,73.9398,73.0403,73.3003,87021.121785589,0
+VOT.US,D,20130703,000000,73.0304,73.6639,73.0204,73.4358,28347.515897279,0
+VOT.US,D,20130705,000000,73.8502,74.2616,73.381,74.2616,70156.56330001,0
+VOT.US,D,20130708,000000,74.7557,74.8195,74.3084,74.411,72535.670657797,0
+VOT.US,D,20130709,000000,74.8384,75.0427,74.6531,74.957,94236.743594776,0
+VOT.US,D,20130710,000000,74.948,75.1373,74.6711,75.1005,60884.067661242,0
+VOT.US,D,20130711,000000,75.9661,76.3566,75.8366,76.3188,86779.195678743,0
+VOT.US,D,20130712,000000,76.3845,76.6465,76.2719,76.5259,69226.001055002,0
+VOT.US,D,20130715,000000,76.7958,76.9065,76.4333,76.6375,86291.328093981,0
+VOT.US,D,20130716,000000,76.759,76.7958,75.9661,76.1145,70028.071425834,0
+VOT.US,D,20130717,000000,76.4701,76.5837,76.2988,76.4233,54991.510618959,0
+VOT.US,D,20130718,000000,76.4981,77.0091,76.4981,76.8616,67787.494369893,0
+VOT.US,D,20130719,000000,76.778,77.1027,76.7202,77.1027,65933.396779246,0
+VOT.US,D,20130722,000000,77.3188,77.3188,77.0389,77.1495,98288.253002384,0
+VOT.US,D,20130723,000000,77.3707,77.3896,76.8148,76.8776,34694.813713012,0
+VOT.US,D,20130724,000000,77.2342,77.3806,76.2808,76.4602,56590.632146789,0
+VOT.US,D,20130725,000000,76.3944,76.9991,76.3944,76.9991,47628.323923023,0
+VOT.US,D,20130726,000000,76.3566,76.8696,76.2988,76.8437,81996.88873676,0
+VOT.US,D,20130729,000000,76.5637,76.8148,76.2808,76.4512,61780.499252173,0
+VOT.US,D,20130730,000000,76.8776,77.0389,76.6037,76.8866,71106.198557591,0
+VOT.US,D,20130731,000000,77.1685,77.6835,77.0758,77.1217,72904.080953286,0
+VOT.US,D,20130801,000000,77.793,78.7264,77.793,78.6418,92074.466274662,0
+VOT.US,D,20130802,000000,78.5183,78.7464,78.3828,78.6976,55778.523348287,0
+VOT.US,D,20130805,000000,78.5761,78.6976,78.4615,78.6786,63000.168214076,0
+VOT.US,D,20130806,000000,78.6786,78.7176,77.9893,78.1846,61717.257157851,0
+VOT.US,D,20130807,000000,77.7831,77.813,77.2532,77.4693,80133.756561211,0
+VOT.US,D,20130808,000000,77.9793,78.1108,77.5241,77.9793,69397.658168159,0
+VOT.US,D,20130809,000000,77.8309,78.2822,77.793,78.0271,37532.677215317,0
+VOT.US,D,20130812,000000,77.4873,78.1108,77.4873,77.9793,61051.709403331,0
+VOT.US,D,20130813,000000,78.1656,78.1656,77.3896,78.0271,71159.402224242,0
+VOT.US,D,20130814,000000,77.813,77.9046,77.3438,77.3438,44205.220087558,0
+VOT.US,D,20130815,000000,76.6913,76.6913,75.8067,75.9761,92623.56826821,0
+VOT.US,D,20130816,000000,75.721,76.1523,75.6653,75.7489,49923.108488383,0
+VOT.US,D,20130819,000000,75.6115,75.9093,75.2299,75.2299,70755.857431908,0
+VOT.US,D,20130820,000000,75.3336,76.3745,75.3336,76.1793,63352.517025292,0
+VOT.US,D,20130821,000000,75.7589,76.4044,75.6204,75.731,94041.998097979,0
+VOT.US,D,20130822,000000,75.8366,77.0191,75.8366,76.6554,30089.183098022,0
+VOT.US,D,20130823,000000,76.9891,76.9891,76.4423,76.9065,40530.151717575,0
+VOT.US,D,20130826,000000,77.0389,77.3358,76.6554,76.8776,51838.440487817,0
+VOT.US,D,20130827,000000,76.0777,76.1982,75.3434,75.4152,61027.617176924,0
+VOT.US,D,20130828,000000,75.4152,75.9282,75.3136,75.6035,71297.932526088,0
+VOT.US,D,20130829,000000,75.4242,76.3466,75.4242,76.1045,38452.197189888,0
+VOT.US,D,20130830,000000,76.0877,76.0877,75.4152,75.5198,56131.876002271,0
+VOT.US,D,20130903,000000,76.507,76.7002,75.4819,75.9472,70697.634551423,0
+VOT.US,D,20130904,000000,76.0507,76.8348,75.9093,76.759,51558.368355824,0
+VOT.US,D,20130905,000000,76.8437,77.1585,76.8348,76.9264,80778.223617625,0
+VOT.US,D,20130906,000000,77.2342,77.4195,76.4423,76.9453,48090.091595843,0
+VOT.US,D,20130909,000000,77.1495,78.0541,77.1495,77.9525,52046.235940586,0
+VOT.US,D,20130910,000000,78.4266,78.7832,78.2822,78.7832,59905.320963418,0
+VOT.US,D,20130911,000000,78.6607,79.0711,78.5382,79.0711,43143.154440073,0
+VOT.US,D,20130912,000000,79.2006,79.2006,78.6876,78.7733,38707.173252706,0
+VOT.US,D,20130913,000000,79.0203,79.1518,78.5183,78.9317,70300.112815691,0
+VOT.US,D,20130916,000000,80.135,80.135,79.3401,79.4069,66191.384370365,0
+VOT.US,D,20130917,000000,79.5473,79.8811,79.5373,79.8442,54672.288619054,0
+VOT.US,D,20130918,000000,79.7416,80.8413,79.4527,80.7597,44904.898496156,0
+VOT.US,D,20130919,000000,81.0864,81.1502,80.6939,80.7676,55019.618216436,0
+VOT.US,D,20130920,000000,80.9569,80.9569,80.0603,80.153,54654.219449248,0
+VOT.US,D,20130923,000000,79.9677,79.9677,79.1518,79.5284,51779.213764563,0
+VOT.US,D,20130924,000000,79.5473,80.0035,79.2006,79.5872,186965.71535352,0
+VOT.US,D,20130925,000000,79.7048,79.7794,79.2286,79.3501,46334.370596363,0
+VOT.US,D,20130926,000000,79.3789,79.9847,79.3401,79.8999,65433.483081281,0
+VOT.US,D,20130927,000000,79.3789,79.7416,79.3789,79.625,71196.544406621,0
+VOT.US,D,20130930,000000,78.8201,79.5971,78.6876,79.4527,37335.924032985,0
+VOT.US,D,20131001,000000,79.4069,80.4149,79.4069,80.3851,156652.67531846,0
+VOT.US,D,20131002,000000,79.7794,80.2646,79.634,80.2466,116485.91468254,0
+VOT.US,D,20131003,000000,80.0205,80.3671,78.9507,79.5284,89052.899545995,0
+VOT.US,D,20131004,000000,79.6778,80.4149,79.5772,80.3203,52118.51261981,0
+VOT.US,D,20131007,000000,79.651,79.9289,79.4139,79.4139,57380.656404416,0
+VOT.US,D,20131008,000000,79.3122,79.4337,77.8568,77.8568,111407.47412429,0
+VOT.US,D,20131009,000000,77.9335,78.0541,76.8965,77.5998,83134.24259177,0
+VOT.US,D,20131010,000000,78.4525,79.2754,78.4525,79.2375,176515.71214907,0
+VOT.US,D,20131011,000000,79.0632,79.7794,79.0403,79.6968,80683.862397526,0
+VOT.US,D,20131014,000000,79.2186,80.1082,79.0711,80.0793,67719.233061737,0
+VOT.US,D,20131015,000000,79.8163,79.891,79.0901,79.2853,92583.41455753,0
+VOT.US,D,20131016,000000,79.6868,80.4329,79.6868,80.4149,111786.92669021,0
+VOT.US,D,20131017,000000,80.2008,80.9569,79.9487,80.8981,124849.93261717,0
+VOT.US,D,20131018,000000,81.4101,81.6352,81.0685,81.5736,91477.179828297,0
+VOT.US,D,20131021,000000,81.6164,81.8973,81.3065,81.5835,127338.45883656,0
+VOT.US,D,20131022,000000,82.0477,82.3993,81.5138,81.9053,88733.67754609,0
+VOT.US,D,20131023,000000,81.4859,81.5237,80.7597,81.2886,60988.46730901,0
+VOT.US,D,20131024,000000,81.4381,81.7359,81.1502,81.699,87616.400546419,0
+VOT.US,D,20131025,000000,81.8017,81.8595,81.3265,81.7728,111322.14748909,0
+VOT.US,D,20131028,000000,81.8783,81.8783,81.208,81.5038,69812.24523093,0
+VOT.US,D,20131029,000000,81.7449,82.0288,81.5237,82.0288,151796.08401172,0
+VOT.US,D,20131030,000000,82.0826,82.0826,80.8613,81.189,63700.850465441,0
+VOT.US,D,20131031,000000,81.1412,81.6442,80.9469,81.1502,46286.186143547,0
+VOT.US,D,20131101,000000,81.3613,81.5636,80.7028,81.198,158158.43946895,0
+VOT.US,D,20131104,000000,81.5237,81.7638,81.179,81.7449,122092.37653623,0
+VOT.US,D,20131105,000000,81.3913,81.5636,80.9081,81.3345,94206.628311766,0
+VOT.US,D,20131106,000000,81.6352,81.716,80.8703,81.1054,69538.196155539,0
+VOT.US,D,20131107,000000,81.2976,81.3513,79.5872,79.651,136593.88914829,0
+VOT.US,D,20131108,000000,79.7605,80.6441,79.7326,80.6182,104460.88217666,0
+VOT.US,D,20131111,000000,80.654,80.8881,80.6002,80.8513,67040.635351246,0
+VOT.US,D,20131112,000000,80.7407,80.8703,80.4239,80.7597,75558.241229231,0
+VOT.US,D,20131113,000000,80.5744,81.5736,80.3104,81.5736,127491.04293714,0
+VOT.US,D,20131114,000000,81.5914,81.8395,81.2976,81.7728,60437.357629928,0
+VOT.US,D,20131115,000000,81.8683,82.2579,81.8017,82.2579,133436.80364608,0
+VOT.US,D,20131118,000000,82.494,82.494,81.2727,81.4291,103346.61670529,0
+VOT.US,D,20131119,000000,81.4291,81.5536,80.7597,80.9281,50174.069180133,0
+VOT.US,D,20131120,000000,81.2169,81.4938,80.6082,80.8413,61283.597082508,0
+VOT.US,D,20131121,000000,81.1054,81.9053,81.1054,81.8683,68100.693313197,0
+VOT.US,D,20131122,000000,81.8683,82.0477,81.6891,82.0198,93071.282142291,0
+VOT.US,D,20131125,000000,82.24,82.24,81.6442,81.8215,81078.372604957,0
+VOT.US,D,20131126,000000,81.9053,82.2957,81.8017,82.0666,40676.712761557,0
+VOT.US,D,20131127,000000,82.0566,82.2579,81.9451,82.2579,63311.359471846,0
+VOT.US,D,20131129,000000,82.494,82.494,81.9541,82.0666,106985.54673566,0
+VOT.US,D,20131202,000000,82.1094,82.3327,81.7827,81.9152,158938.42529891,0
+VOT.US,D,20131203,000000,81.708,81.982,81.4002,81.699,87469.839502438,0
+VOT.US,D,20131204,000000,81.4101,81.8595,80.8234,81.4859,47342.228734429,0
+VOT.US,D,20131205,000000,81.3513,81.699,81.198,81.5536,39803.369554268,0
+VOT.US,D,20131206,000000,82.1194,82.3147,81.8495,82.1006,55198.302228962,0
+VOT.US,D,20131209,000000,82.1374,82.484,82.0826,82.2131,202523.27055647,0
+VOT.US,D,20131210,000000,82.1194,82.5856,82.0477,82.0926,69193.878086459,0
+VOT.US,D,20131211,000000,82.2131,82.2131,80.8881,81.0396,69507.077029762,0
+VOT.US,D,20131212,000000,80.8792,81.1412,80.7028,80.8413,1160400.0772543,0
+VOT.US,D,20131213,000000,81.1232,81.3513,80.9181,81.0964,90461.290948094,0
+VOT.US,D,20131216,000000,81.5914,81.8215,81.447,81.6164,83571.918038182,0
+VOT.US,D,20131217,000000,81.5636,81.8315,81.2886,81.6532,79086.748555232,0
+VOT.US,D,20131218,000000,81.7927,82.7899,81.1232,82.753,116650.54489633,0
+VOT.US,D,20131219,000000,82.6892,82.6892,82.2768,82.4751,64884.381087732,0
+VOT.US,D,20131220,000000,82.5139,83.3229,82.5139,83.2581,67195.227137364,0
+VOT.US,D,20131223,000000,83.6296,83.7881,83.528,83.7881,100825.96751736,0
+VOT.US,D,20131224,000000,83.8547,84.033,83.8079,84.0152,54799.776650463,0
+VOT.US,D,20131226,000000,84.4007,84.4007,84.1277,84.2503,57069.465146647,0
+VOT.US,D,20131227,000000,84.4654,84.4654,83.9962,84.0898,63634.596842819,0
+VOT.US,D,20131230,000000,84.1466,84.3827,84.0232,84.2671,113139.10289737,0
+VOT.US,D,20131231,000000,84.5032,84.7304,84.4017,84.6627,145939.66530905,0
+VOT.US,D,20140102,000000,84.4196,84.4196,83.5738,83.8547,308216.871651,0
+VOT.US,D,20140103,000000,84.043,84.1646,83.7053,83.8647,111334.1936023,0
+VOT.US,D,20140106,000000,84.1377,84.1915,83.3109,83.4065,133059.35876569,0
+VOT.US,D,20140107,000000,83.8179,84.3529,83.7432,84.2213,83552.845025609,0
+VOT.US,D,20140108,000000,84.3827,84.6427,84.2014,84.5312,104138.64864846,0
+VOT.US,D,20140109,000000,84.6627,84.833,84.0898,84.4754,107725.37885494,0
+VOT.US,D,20140110,000000,84.5312,84.9177,84.3827,84.8988,117894.30608464,0
+VOT.US,D,20140113,000000,84.6527,84.843,83.4065,83.5648,122511.98281283,0
+VOT.US,D,20140114,000000,83.8926,84.833,83.6954,84.7663,103316.50142228,0
+VOT.US,D,20140115,000000,84.8131,85.0552,84.7861,84.9824,166151.0355798,0
+VOT.US,D,20140116,000000,84.8529,84.9366,84.6238,84.9366,65864.131628324,0
+VOT.US,D,20140117,000000,84.9824,85.1568,84.558,84.6527,93579.226582392,0
+VOT.US,D,20140121,000000,85.4228,85.4327,84.4754,84.9635,139365.49902797,0
+VOT.US,D,20140122,000000,85.0641,85.3729,85.0272,85.3181,110578.29999875,0
+VOT.US,D,20140123,000000,84.8798,84.9635,84.2413,84.6627,201730.23477054,0
+VOT.US,D,20140124,000000,83.9564,83.9564,82.497,82.507,132187.01940116,0
+VOT.US,D,20140127,000000,82.6354,82.7759,81.3215,81.9919,178002.40328699,0
+VOT.US,D,20140128,000000,82.2041,82.9632,82.0198,82.9253,89297.837181142,0
+VOT.US,D,20140129,000000,82.3067,82.8327,81.9919,82.1384,169614.29312595,0
+VOT.US,D,20140130,000000,82.7669,83.3497,82.6932,83.1824,98818.281983359,0
+VOT.US,D,20140131,000000,82.3914,83.3597,82.0566,82.8685,165577.84135984,0
+VOT.US,D,20140203,000000,82.7759,82.9154,80.6372,80.8155,199409.35029323,0
+VOT.US,D,20140204,000000,81.2308,81.9919,80.9778,81.9043,334185.28019049,0
+VOT.US,D,20140205,000000,81.5406,81.7628,80.7128,81.5606,141450.48045503,0
+VOT.US,D,20140206,000000,81.9341,82.9064,81.9242,82.8507,100611.14516522,0
+VOT.US,D,20140207,000000,83.1913,84.033,83.1056,84.033,141811.86385115,0
+VOT.US,D,20140210,000000,84.071,84.2114,83.6954,84.2014,119313.73975717,0
+VOT.US,D,20140211,000000,84.3728,85.1857,84.3259,85.0004,132090.65049553,0
+VOT.US,D,20140212,000000,85.3261,85.6011,85.1956,85.3261,97996.134757187,0
+VOT.US,D,20140213,000000,84.7663,86.0722,84.7663,85.9606,97361.706128444,0
+VOT.US,D,20140214,000000,85.7963,86.2964,85.7873,86.2287,110462.85808055,0
+VOT.US,D,20140218,000000,86.6221,87.0555,86.398,86.942,183865.84888903,0
+VOT.US,D,20140219,000000,86.8014,87.4111,86.5873,86.6151,93451.738550984,0
+VOT.US,D,20140220,000000,86.8792,87.5058,86.4368,87.449,100735.62166833,0
+VOT.US,D,20140221,000000,87.6003,87.6363,87.2318,87.4022,94978.583399589,0
+VOT.US,D,20140224,000000,87.6173,88.5079,87.6173,88.0297,231133.7932587,0
+VOT.US,D,20140225,000000,88.0865,88.3027,87.6462,87.9759,144000.24108321,0
+VOT.US,D,20140226,000000,88.0945,88.6862,87.957,88.1871,99865.289989339,0
+VOT.US,D,20140227,000000,88.2051,88.5447,87.947,88.5358,105782.9431008,0
+VOT.US,D,20140228,000000,88.6215,88.8666,87.7389,88.3495,138697.94358792,0
+VOT.US,D,20140303,000000,87.6551,88.0397,87.0654,87.7946,383540.21367275,0
+VOT.US,D,20140304,000000,88.7241,89.4094,88.7241,89.3148,190404.88067326,0
+VOT.US,D,20140305,000000,89.258,89.3506,89.0468,89.1115,168078.41369244,0
+VOT.US,D,20140306,000000,89.4194,89.4821,89.0837,89.2042,87783.038445742,0
+VOT.US,D,20140307,000000,89.6435,89.6435,88.7898,89.0647,75558.241229231,0
+VOT.US,D,20140310,000000,89.0468,89.0937,88.3027,88.7898,86138.743993398,0
+VOT.US,D,20140311,000000,88.9602,89.249,88.1423,88.3884,128948.62263483,0
+VOT.US,D,20140312,000000,87.9082,88.5009,87.6173,88.5009,75468.899222968,0
+VOT.US,D,20140313,000000,88.734,88.7519,86.8692,87.1591,123219.69196357,0
+VOT.US,D,20140314,000000,87.0186,87.6363,87.0186,87.2697,103511.24691908,0
+VOT.US,D,20140317,000000,87.7578,88.1871,87.6003,87.8534,101897.06774974,0
+VOT.US,D,20140318,000000,87.9849,88.7609,87.9849,88.6763,94456.585160749,0
+VOT.US,D,20140319,000000,88.744,88.8466,87.5605,88.0765,100421.41888225,0
+VOT.US,D,20140320,000000,87.8803,88.4152,87.6093,88.3396,47221.767602389,0
+VOT.US,D,20140321,000000,88.8466,88.8466,87.7119,87.8136,78689.2268195,0
+VOT.US,D,20140324,000000,88.1035,88.1951,86.398,86.8194,96345.817248241,0
+VOT.US,D,20140325,000000,87.2507,87.5815,86.38,86.7437,70858.249394143,0
+VOT.US,D,20140326,000000,87.2149,87.4022,85.7206,85.7295,95713.396305032,0
+VOT.US,D,20140327,000000,85.6469,85.9616,85.1408,85.6389,188796.72456052,0
+VOT.US,D,20140328,000000,85.8939,86.5514,85.8073,85.9517,76092.285581274,0
+VOT.US,D,20140331,000000,86.5215,86.9628,86.2485,86.8891,82759.80923968,0
+VOT.US,D,20140401,000000,87.2328,87.939,87.2149,87.939,297080.23999392,0
+VOT.US,D,20140402,000000,88.1871,88.3037,87.9291,88.1513,173327.50752108,0
+VOT.US,D,20140403,000000,88.1433,88.3226,87.1969,87.5157,67486.341539793,0
+VOT.US,D,20140404,000000,87.9859,88.0875,85.7684,85.9806,104308.29807607,0
+VOT.US,D,20140407,000000,85.5682,85.8073,83.9962,84.5232,134573.15365832,0
+VOT.US,D,20140408,000000,84.5491,85.2992,84.1476,85.2065,81886.466032391,0
+VOT.US,D,20140409,000000,85.4526,86.4658,85.3092,86.4278,98615.505744425,0
+VOT.US,D,20140410,000000,86.3601,86.3601,83.7821,84.0162,212295.67989321,0
+VOT.US,D,20140411,000000,83.5002,84.0162,82.6743,82.8237,142600.88426601,0
+VOT.US,D,20140414,000000,83.4075,83.8936,82.6354,83.3985,1126438.0687613,0
+VOT.US,D,20140415,000000,83.4902,84.1098,82.3347,83.8747,130466.43289853,0
+VOT.US,D,20140416,000000,84.4574,84.8439,84.072,84.8241,59136.377403898,0
+VOT.US,D,20140417,000000,84.9744,85.4914,84.7483,85.1488,68165.943093052,0
+VOT.US,D,20140421,000000,85.2992,85.4816,84.8709,85.4138,390844.17364544,0
+VOT.US,D,20140422,000000,85.5204,86.2027,85.5204,85.9318,66357.01842692,0
+VOT.US,D,20140423,000000,85.9886,86.0832,85.5582,85.5582,72026.722374928,0
+VOT.US,D,20140424,000000,85.884,86.0334,84.9645,85.4914,89180.387577404,0
+VOT.US,D,20140425,000000,85.094,85.094,83.9574,84.1008,107693.25588639,0
+VOT.US,D,20140428,000000,84.4276,84.7573,82.8237,83.8936,224734.29561908,0
+VOT.US,D,20140429,000000,84.1755,84.6537,83.9674,84.5232,59036.996969964,0
+VOT.US,D,20140430,000000,84.3837,85.0382,84.1656,85.0014,87639.488930061,0
+VOT.US,D,20140501,000000,84.9744,85.7783,84.8808,85.3092,78499.500536537,0
+VOT.US,D,20140502,000000,85.62,85.9976,85.3739,85.5204,197187.84624987,0
+VOT.US,D,20140505,000000,85.0014,85.7037,84.6248,85.6847,63028.275811552,0
+VOT.US,D,20140506,000000,85.5204,85.6469,84.9087,84.9476,69738.964708939,0
+VOT.US,D,20140507,000000,85.0651,85.1219,83.9674,84.8439,67241.403904646,0
+VOT.US,D,20140508,000000,84.8808,85.8073,84.4375,84.7215,60382.146277743,0
+VOT.US,D,20140509,000000,84.4664,85.0651,84.2871,85.0651,65151.403263754,0
+VOT.US,D,20140512,000000,85.3739,86.3502,85.3739,86.3153,79104.817725037,0
+VOT.US,D,20140513,000000,86.4558,86.6431,85.9976,86.0334,55269.575065418,0
+VOT.US,D,20140514,000000,85.8451,86.0902,85.4238,85.5762,35731.783291321,0
+VOT.US,D,20140515,000000,85.2445,85.2445,84.062,84.8709,103087.6252714,0
+VOT.US,D,20140516,000000,84.9286,85.4238,84.6437,85.4138,60899.125302747,0
+VOT.US,D,20140519,000000,85.3739,85.9886,85.1577,85.9517,110487.95414972,0
+VOT.US,D,20140520,000000,85.6747,85.7127,84.8141,85.0382,246285.79598378,0
+VOT.US,D,20140521,000000,85.3938,85.7037,85.1488,85.5762,55176.217688087,0
+VOT.US,D,20140522,000000,85.6469,86.3701,85.602,86.0633,52517.038198307,0
+VOT.US,D,20140523,000000,86.2027,86.652,86.0334,86.5783,60037.828208662,0
+VOT.US,D,20140527,000000,86.898,87.2707,86.898,87.2607,69324.377646169,0
+VOT.US,D,20140528,000000,87.3832,87.3832,86.8204,87.0385,59123.327447927,0
+VOT.US,D,20140529,000000,87.2607,87.4688,86.8891,87.43,55611.885448965,0
+VOT.US,D,20140530,000000,87.4121,87.5346,87.0654,87.4788,46418.69338879,0
+VOT.US,D,20140602,000000,87.6003,87.7219,87.0744,87.695,56647.851184507,0
+VOT.US,D,20140603,000000,87.5067,87.8724,87.45,87.8724,42996.593396092,0
+VOT.US,D,20140604,000000,87.7687,88.2459,87.4688,88.226,52590.318720299,0
+VOT.US,D,20140605,000000,88.4362,88.9312,87.958,88.8476,67508.426080667,0
+VOT.US,D,20140606,000000,89.1495,89.4304,89.0179,89.4304,53318.104726373,0
+VOT.US,D,20140609,000000,89.4004,89.9713,89.3426,89.5419,74418.879688687,0
+VOT.US,D,20140610,000000,89.5319,89.5319,88.9612,89.1963,49776.547444401,0
+VOT.US,D,20140611,000000,88.9612,89.2052,88.8107,89.1125,38609.800504307,0
+VOT.US,D,20140612,000000,89.0478,89.0478,88.2459,88.5019,117697.55290231,0
+VOT.US,D,20140613,000000,88.7529,88.7719,88.1791,88.735,37356.000888325,0
+VOT.US,D,20140616,000000,88.6305,89.0179,88.4262,88.8476,47127.406382292,0
+VOT.US,D,20140617,000000,88.8476,89.3606,88.6305,89.2052,75146.665694761,0
+VOT.US,D,20140618,000000,89.2052,89.7581,88.9124,89.7202,103796.33826491,0
+VOT.US,D,20140619,000000,89.9165,89.9254,89.3158,89.6645,50196.153721007,0
+VOT.US,D,20140620,000000,90.039,90.1227,89.787,90.1227,45106.670892323,0
+VOT.US,D,20140623,000000,90.2382,90.2572,89.9912,90.0869,77650.249555656,0
+VOT.US,D,20140624,000000,90.305,90.7024,89.5319,89.6157,83153.315604343,0
+VOT.US,D,20140625,000000,89.5977,89.9912,89.5021,89.9633,50514.371878145,0
+VOT.US,D,20140626,000000,89.8587,89.8587,89.2052,89.787,50835.601563584,0
+VOT.US,D,20140627,000000,89.7023,90.1416,89.7023,90.1416,52069.324324226,0
+VOT.US,D,20140630,000000,90.0769,90.4156,89.9533,90.4156,39586.539516597,0
+VOT.US,D,20140701,000000,90.6477,91.324,90.6287,91.0989,67438.157086977,0
+VOT.US,D,20140702,000000,91.0411,91.1896,90.8957,91.0073,56275.425517951,0
+VOT.US,D,20140703,000000,91.333,91.5901,91.1457,91.5711,60502.607409783,0
+VOT.US,D,20140707,000000,91.352,91.352,90.6935,90.7612,102543.54249169,0
+VOT.US,D,20140708,000000,90.6187,90.6187,89.5609,90.0201,143850.66851092,0
+VOT.US,D,20140709,000000,90.2572,90.6566,90.0201,90.6287,53185.597481129,0
+VOT.US,D,20140710,000000,89.269,90.2672,89.269,89.9165,58446.737422969,0
+VOT.US,D,20140711,000000,89.6256,89.9165,89.5609,89.8508,45450.988961404,0
+VOT.US,D,20140714,000000,90.3698,90.4634,90.1506,90.305,48945.365633326,0
+VOT.US,D,20140715,000000,90.2482,90.4634,89.4473,89.8029,64396.513502971,0
+VOT.US,D,20140716,000000,90.2382,90.2382,89.6256,89.9065,54830.89577624,0
+VOT.US,D,20140717,000000,89.5897,89.9444,88.6773,88.8008,91881.728463398,0
+VOT.US,D,20140718,000000,88.9312,90.0679,88.9312,90.0679,99388.464675014,0
+VOT.US,D,20140721,000000,89.5977,89.8587,89.4104,89.6933,44654.941647174,0
+VOT.US,D,20140722,000000,90.2283,90.5739,90.1994,90.4255,51616.59123631,0
+VOT.US,D,20140723,000000,90.4903,90.4903,90.1047,90.3876,43421.218886532,0
+VOT.US,D,20140724,000000,90.7214,90.799,90.4903,90.6477,55454.282134546,0
+VOT.US,D,20140725,000000,90.2283,90.4534,89.9533,90.1227,79769.361636791,0
+VOT.US,D,20140728,000000,90.2572,90.2572,89.4572,89.9254,65971.542804393,0
+VOT.US,D,20140729,000000,90.1416,90.3608,89.7113,89.7581,55899.988323093,0
+VOT.US,D,20140730,000000,90.2084,90.2382,89.5977,89.9533,37741.476510853,0
+VOT.US,D,20140731,000000,89.2968,89.4304,88.0606,88.1433,139258.0878519,0
+VOT.US,D,20140801,000000,87.968,88.474,87.2607,87.9002,82818.032120165,0
+VOT.US,D,20140804,000000,88.1233,88.8296,87.6751,88.6673,115848.4745255,0
+VOT.US,D,20140805,000000,88.3794,88.7719,87.7299,88.0507,87735.857835693,0
+VOT.US,D,20140806,000000,87.5815,88.5089,87.5815,88.0775,75633.529436756,0
+VOT.US,D,20140807,000000,88.464,88.5278,87.3374,87.5914,48162.368275067,0
+VOT.US,D,20140808,000000,87.6851,88.7151,87.6751,88.7151,52218.89689651,0
+VOT.US,D,20140811,000000,89.0947,89.5609,88.9612,89.1594,80862.546410052,0
+VOT.US,D,20140812,000000,89.0847,89.3426,88.5657,88.8576,41095.315195396,0
+VOT.US,D,20140813,000000,89.1125,89.5319,88.9024,89.512,71200.559777689,0
+VOT.US,D,20140814,000000,89.6834,89.9065,89.5977,89.8966,61415.100484985,0
+VOT.US,D,20140815,000000,90.5471,90.5739,89.3158,89.9912,79054.625586687,0
+VOT.US,D,20140818,000000,90.6287,90.9684,90.4444,90.9684,71787.807796383,0
+VOT.US,D,20140819,000000,91.1368,91.5323,91.1368,91.4865,51719.987041311,0
+VOT.US,D,20140820,000000,91.2772,91.9447,91.2772,91.8789,74470.075669804,0
+VOT.US,D,20140821,000000,91.9447,92.0005,91.6896,91.9158,79230.298070912,0
+VOT.US,D,20140822,000000,91.9058,92.2784,91.6628,92.0483,48296.883205845,0
+VOT.US,D,20140825,000000,92.5344,92.6002,92.2974,92.4727,59850.109611233,0
+VOT.US,D,20140826,000000,92.647,92.9469,92.6002,92.7526,50334.684022853,0
+VOT.US,D,20140827,000000,92.893,92.9827,92.5344,92.657,55929.099763337,0
+VOT.US,D,20140828,000000,92.4239,92.6848,92.1051,92.6091,48145.302948028,0
+VOT.US,D,20140829,000000,92.893,93.175,92.6768,93.0803,57498.106008155,0
+VOT.US,D,20140902,000000,93.3064,93.5187,92.9737,93.3323,86992.010345347,0
+VOT.US,D,20140903,000000,93.7458,93.7458,93.2128,93.3164,128797.04237701,0
+VOT.US,D,20140904,000000,93.5286,93.8673,93.0315,93.2128,94560.984808518,0
+VOT.US,D,20140905,000000,93.3961,93.7079,92.893,93.698,51437.907223784,0
+VOT.US,D,20140908,000000,93.6302,93.8424,93.1849,93.5375,65191.556974434,0
+VOT.US,D,20140909,000000,93.5087,93.5087,92.6191,92.7436,65903.281496236,0
+VOT.US,D,20140910,000000,92.8442,93.0115,92.3073,92.9469,56707.077907761,0
+VOT.US,D,20140911,000000,92.5822,93.1192,92.5723,93.1192,36638.253309921,0
+VOT.US,D,20140912,000000,93.0803,93.0803,92.1051,92.3362,47764.846539336,0
+VOT.US,D,20140915,000000,92.386,92.3949,91.4954,91.7364,70656.476997975,0
+VOT.US,D,20140916,000000,91.4565,92.5533,91.4565,92.4338,47701.604445015,0
+VOT.US,D,20140917,000000,92.5165,92.9558,92.131,92.5165,62093.698195476,0
+VOT.US,D,20140918,000000,92.8442,92.9657,92.647,92.9299,76728.721895551,0
+VOT.US,D,20140919,000000,93.3602,93.3602,92.3172,92.5822,54902.168612697,0
+VOT.US,D,20140922,000000,92.3561,92.4527,91.2184,91.3619,94506.777299099,0
+VOT.US,D,20140923,000000,91.0411,91.4954,90.7413,90.7512,88619.239470652,0
+VOT.US,D,20140924,000000,90.7512,91.6896,90.6287,91.6249,53930.448814242,0
+VOT.US,D,20140925,000000,91.3619,91.4008,90.2183,90.2572,95652.161896245,0
+VOT.US,D,20140926,000000,90.5003,91.2284,90.3698,91.0899,69256.116338012,0
+VOT.US,D,20140929,000000,90.1327,91.0899,90.0869,90.9595,58128.51926583,0
+VOT.US,D,20140930,000000,91.0233,91.1457,90.1994,90.3318,62119.798107418,0
+VOT.US,D,20141001,000000,90.2183,90.2183,88.5368,88.8008,128176.667547,0
+VOT.US,D,20141002,000000,88.7051,89.1305,87.695,88.9312,133334.41168384,0
+VOT.US,D,20141003,000000,89.5609,90.0957,89.2231,89.9254,139748.96696497,0
+VOT.US,D,20141006,000000,90.2482,90.4534,89.3328,89.6355,118102.10153741,0
+VOT.US,D,20141007,000000,89.1395,89.269,88.0118,88.0118,99519.968077492,0
+VOT.US,D,20141008,000000,88.0775,89.4831,87.3464,89.4403,110854.35675967,0
+VOT.US,D,20141009,000000,89.1215,89.2779,87.45,87.459,111618.28110536,0
+VOT.US,D,20141010,000000,87.2149,87.3643,85.5941,85.612,138954.92733627,0
+VOT.US,D,20141013,000000,85.612,85.884,83.8369,83.8657,419475.77704578,0
+VOT.US,D,20141014,000000,84.5322,85.5482,84.1188,84.5422,145895.4962273,0
+VOT.US,D,20141015,000000,83.3507,85.1219,82.487,84.7773,254873.67085546,0
+VOT.US,D,20141016,000000,83.3607,85.9218,83.3029,85.5682,154259.51416194,0
+VOT.US,D,20141017,000000,86.6072,87.0933,86.0732,86.5315,135210.59381537,0
+VOT.US,D,20141020,000000,86.3412,87.4968,86.3412,87.4968,162567.31690161,0
+VOT.US,D,20141021,000000,88.1791,89.7392,88.1134,89.7202,236429.06385462,0
+VOT.US,D,20141022,000000,89.8508,89.8876,88.3594,88.4072,373884.25009699,0
+VOT.US,D,20141023,000000,89.4004,90.4255,89.3426,89.9065,113978.31545058,0
+VOT.US,D,20141024,000000,89.9713,90.7413,89.7292,90.7413,117230.76601565,0
+VOT.US,D,20141027,000000,90.305,90.6187,89.7581,90.5829,71965.487966142,0
+VOT.US,D,20141028,000000,90.8758,92.0771,90.7902,92.0771,485225.47059867,0
+VOT.US,D,20141029,000000,92.0483,92.1588,90.799,91.5801,200036.75202261,0
+VOT.US,D,20141030,000000,91.1169,92.3262,91.0989,92.131,111389.40495449,0
+VOT.US,D,20141031,000000,93.4887,93.5565,93.0215,93.3961,160649.97721665,0
+VOT.US,D,20141103,000000,93.4609,93.8773,93.2028,93.3772,527409.95519625,0
+VOT.US,D,20141104,000000,93.1002,93.1092,92.4627,92.9469,100437.48036652,0
+VOT.US,D,20141105,000000,93.5286,93.6492,92.9299,93.3164,107477.42969149,0
+VOT.US,D,20141106,000000,93.4709,94.3415,93.424,94.3215,236144.97635156,0
+VOT.US,D,20141107,000000,94.1761,94.3505,93.8135,94.2358,209003.07561744,0
+VOT.US,D,20141110,000000,94.2458,94.5985,94.1761,94.4451,127438.84311326,0
+VOT.US,D,20141111,000000,94.4261,94.5596,94.2259,94.4541,118586.95759387,0
+VOT.US,D,20141112,000000,94.1672,94.8097,94.0785,94.6922,80066.499095822,0
+VOT.US,D,20141113,000000,94.8007,94.9302,94.186,94.5417,121672.77025962,0
+VOT.US,D,20141114,000000,94.5786,94.8843,94.4351,94.8007,50614.756154845,0
+VOT.US,D,20141117,000000,94.6364,94.7618,94.3604,94.4899,77725.537763181,0
+VOT.US,D,20141118,000000,94.5885,95.3057,94.5885,95.1584,633379.61305171,0
+VOT.US,D,20141119,000000,95.0488,95.238,94.5786,95.0308,143647.89227199,0
+VOT.US,D,20141120,000000,94.6632,95.5867,94.6632,95.5189,88086.198961376,0
+VOT.US,D,20141121,000000,96.6994,96.8001,95.7859,96.026,145776.03893803,0
+VOT.US,D,20141124,000000,96.3339,96.5201,96.0938,96.5201,581052.30113637,0
+VOT.US,D,20141125,000000,96.6316,96.9634,96.1674,96.3339,104079.4219252,0
+VOT.US,D,20141126,000000,96.3707,96.5738,96.2471,96.564,81580.293988456,0
+VOT.US,D,20141128,000000,96.3837,96.7612,96.1216,96.3159,81685.697478991,0
+VOT.US,D,20141201,000000,96.0938,96.0938,94.9123,94.9959,198283.03870866,0
+VOT.US,D,20141202,000000,95.0677,95.4492,94.988,95.3625,98910.635517923,0
+VOT.US,D,20141203,000000,95.4193,96.2661,95.4193,96.1774,118689.3495561,0
+VOT.US,D,20141204,000000,96.0459,96.3617,95.767,96.1396,107567.77554052,0
+VOT.US,D,20141205,000000,96.3159,96.4125,95.9254,96.1774,168870.4456356,0
+VOT.US,D,20141208,000000,95.9453,96.276,94.8445,95.1882,128385.46684254,0
+VOT.US,D,20141209,000000,94.3505,95.5189,94.0934,95.4592,136544.70085271,0
+VOT.US,D,20141210,000000,95.228,95.228,93.7358,93.8583,149793.41769156,0
+VOT.US,D,20141211,000000,94.4979,95.3535,94.1582,94.3415,301212.05682288,0
+VOT.US,D,20141212,000000,93.678,94.0735,93.0415,93.0415,180616.40985225,0
+VOT.US,D,20141215,000000,93.6492,93.8045,92.0682,92.5255,152282.94775371,0
+VOT.US,D,20141216,000000,92.1588,93.5854,91.7654,91.7852,103229.16710155,0
+VOT.US,D,20141217,000000,92.0283,94.0635,91.9447,93.9489,150762.12596171,0
+VOT.US,D,20141218,000000,95.2759,95.8277,94.7419,95.8277,173747.11379768,0
+VOT.US,D,20141219,000000,96.2661,96.564,95.7859,96.3427,117132.38942449,0
+VOT.US,D,20141222,000000,96.4035,96.8399,96.2561,96.8399,199518.76915484,0
+VOT.US,D,20141223,000000,97.0132,97.1965,96.8499,97.0032,142141.12427873,0
+VOT.US,D,20141224,000000,97.0978,97.2254,96.9634,96.9933,63564.327849129,0
+VOT.US,D,20141226,000000,97.2065,97.4535,97.1965,97.2154,139860.3935121,0
+VOT.US,D,20141229,000000,97.1467,97.4535,97.1178,97.3479,212968.25454709,0
+VOT.US,D,20141230,000000,97.2065,97.3279,96.7223,96.7711,128972.71486123,0
+VOT.US,D,20141231,000000,97.0032,97.3479,96.0071,96.0748,144797.2922402,0
+VOT.US,D,20150102,000000,96.5828,96.7612,95.4393,96.0459,287414.23799049,0
+VOT.US,D,20150105,000000,95.6424,95.6424,94.1283,94.4541,255389.64603769,0
+VOT.US,D,20150106,000000,94.4541,94.6074,92.6121,93.3314,273548.15784993,0
+VOT.US,D,20150107,000000,94.0685,94.6074,93.8065,94.5317,156590.43706691,0
+VOT.US,D,20150108,000000,95.3337,96.4225,95.3337,96.4225,205722.51745489,0
+VOT.US,D,20150109,000000,96.53,96.53,95.3535,95.7959,209584.30057953,0
+VOT.US,D,20150112,000000,95.7959,95.7959,94.6632,94.8745,135159.39783425,0
+VOT.US,D,20150113,000000,95.5688,96.3339,93.9351,94.7818,162832.3313921,0
+VOT.US,D,20150114,000000,93.7488,94.4899,93.3214,94.3993,163328.229719,0
+VOT.US,D,20150115,000000,94.8645,95.0109,93.1928,93.2576,185492.07417156,0
+VOT.US,D,20150116,000000,92.9707,94.6074,92.9707,94.5507,103225.15173048,0
+VOT.US,D,20150120,000000,94.8007,94.9302,93.7388,94.6264,141055.9702476,0
+VOT.US,D,20150121,000000,94.462,95.509,94.2358,95.248,107558.74095562,0
+VOT.US,D,20150122,000000,95.5289,96.554,94.6074,96.4225,145526.08208905,0
+VOT.US,D,20150123,000000,96.2471,96.8199,96.2272,96.3757,115595.50614821,0
+VOT.US,D,20150126,000000,96.4404,97.1766,96.2173,97.1666,703801.19084221,0
+VOT.US,D,20150127,000000,96.1476,96.9445,95.6913,96.3837,177720.32346947,0
+VOT.US,D,20150128,000000,97.0332,97.1566,95.1145,95.1584,203321.32555623,0
+VOT.US,D,20150129,000000,95.2958,96.1296,94.6264,96.017,155227.21858932,0
+VOT.US,D,20150130,000000,95.4103,95.7291,94.4709,94.6074,177517.54723053,0
+VOT.US,D,20150202,000000,94.8843,95.4492,93.4709,95.4492,197336.41497938,0
+VOT.US,D,20150203,000000,95.8677,96.8399,95.5488,96.8399,160787.50367573,0
+VOT.US,D,20150204,000000,96.1027,96.7612,95.9553,96.1575,175086.24004886,0
+VOT.US,D,20150205,000000,96.5928,97.2851,96.4325,97.2553,142243.51624096,0
+VOT.US,D,20150206,000000,97.2752,97.5063,96.4404,96.7911,169249.89820152,0
+VOT.US,D,20150209,000000,96.4404,96.7313,96.0648,96.1974,85147.95118237,0
+VOT.US,D,20150210,000000,96.8757,97.5063,96.286,97.4435,202342.57885841,0
+VOT.US,D,20150211,000000,97.2981,97.7593,97.1368,97.5562,104072.39502583,0
+VOT.US,D,20150212,000000,98.2156,98.6858,97.9695,98.617,141453.49198333,0
+VOT.US,D,20150213,000000,98.8023,99.3183,98.7107,99.3183,115359.60309797,0
+VOT.US,D,20150217,000000,99.2585,99.5674,98.9498,99.4876,137433.1017015,0
+VOT.US,D,20150218,000000,99.2487,99.8365,99.1988,99.8265,139837.30512846,0
+VOT.US,D,20150219,000000,99.4778,100.085,99.4778,99.8365,231450.00373031,0
+VOT.US,D,20150220,000000,99.7667,100.743,99.408,100.743,200038.75970814,0
+VOT.US,D,20150223,000000,100.594,100.782,100.364,100.723,172839.63993632,0
+VOT.US,D,20150224,000000,100.753,100.872,100.464,100.812,121286.29079432,0
+VOT.US,D,20150225,000000,100.942,101.58,100.812,101.38,159379.11227363,0
+VOT.US,D,20150226,000000,101.42,101.51,100.713,101.042,92352.53072112,0
+VOT.US,D,20150227,000000,101.29,101.31,100.802,100.882,179048.4074502,0
+VOT.US,D,20150302,000000,100.942,101.878,100.942,101.878,477096.35187151,0
+VOT.US,D,20150303,000000,101.46,101.61,100.902,101.34,966143.45188413,0
+VOT.US,D,20150304,000000,100.972,100.972,100.255,100.703,197883.5092874,0
+VOT.US,D,20150305,000000,101.012,101.45,101.002,101.28,85985.156050046,0
+VOT.US,D,20150306,000000,100.753,100.912,99.5574,99.7267,185821.33459914,0
+VOT.US,D,20150309,000000,100.055,100.295,99.7966,100.145,140137.45411579,0
+VOT.US,D,20150310,000000,99.1689,99.4379,98.8701,98.89,158327.08505381,0
+VOT.US,D,20150311,000000,98.9597,99.4279,98.8601,99.2187,108195.17726989,0
+VOT.US,D,20150312,000000,99.6172,100.564,99.6172,100.474,124694.33698828,0
+VOT.US,D,20150313,000000,100.055,100.484,99.3881,100.075,110309.27013719,0
+VOT.US,D,20150316,000000,100.574,101.48,100.474,101.48,119403.08176343,0
+VOT.US,D,20150317,000000,101.142,101.46,100.832,101.33,209303.22460478,0
+VOT.US,D,20150318,000000,101.082,102.665,100.633,102.307,212685.1708868,0
+VOT.US,D,20150319,000000,102.138,102.416,102.038,102.337,147538.78683687,0
+VOT.US,D,20150320,000000,102.984,103.143,102.626,103.054,209094.42530924,0
+VOT.US,D,20150323,000000,103.064,103.163,102.626,102.665,428657.92683551,0
+VOT.US,D,20150324,000000,102.586,102.865,102.257,102.277,115490.10265768,0
+VOT.US,D,20150325,000000,102.466,102.466,100.454,100.464,267111.51802793,0
+VOT.US,D,20150326,000000,100.075,100.832,99.6072,100.404,179451.95224253,0
+VOT.US,D,20150327,000000,100.484,101.38,100.484,101.241,153751.56972183,0
+VOT.US,D,20150330,000000,102.088,102.606,102.048,102.566,215088.37047099,0
+VOT.US,D,20150331,000000,102.148,103.403,101.848,102.178,145035.20297598,0
+VOT.US,D,20150401,000000,101.808,101.858,100.723,101.211,524394.41152419,0
+VOT.US,D,20150402,000000,101.26,102.098,101.211,101.908,285303.15665149,0
+VOT.US,D,20150406,000000,101.38,102.735,101.34,102.436,475540.39558266,0
+VOT.US,D,20150407,000000,102.496,102.875,102.108,102.128,222945.44780829,0
+VOT.US,D,20150408,000000,102.337,102.915,102.197,102.845,168347.44355399,0
+VOT.US,D,20150409,000000,102.885,103.203,102.406,103.124,437225.72485185,0
+VOT.US,D,20150410,000000,103.263,103.443,103.074,103.303,157878.36733696,0
+VOT.US,D,20150413,000000,103.353,103.631,102.865,102.905,189072.78132145,0
+VOT.US,D,20150414,000000,102.955,103.074,102.307,102.795,154070.79172174,0
+VOT.US,D,20150415,000000,103.163,103.493,103.074,103.263,225715.05000244,0
+VOT.US,D,20150416,000000,103.094,103.403,102.875,103.143,378826.16803893,0
+VOT.US,D,20150417,000000,102.406,102.556,101.46,101.848,410189.22760827,0
+VOT.US,D,20150420,000000,102.466,102.785,102.277,102.705,106315.98361007,0
+VOT.US,D,20150421,000000,103.094,103.163,102.855,102.994,233116.38272352,0
+VOT.US,D,20150422,000000,103.114,103.353,102.556,103.353,122332.29495754,0
+VOT.US,D,20150423,000000,103.114,104.11,103.114,103.821,139903.55875109,0
+VOT.US,D,20150424,000000,103.821,104.07,103.133,103.273,254236.23069841,0
+VOT.US,D,20150427,000000,103.552,103.821,102.506,102.646,145190.79860487,0
+VOT.US,D,20150428,000000,102.596,102.596,101.59,102.396,161907.79220369,0
+VOT.US,D,20150429,000000,102.008,102.337,101.55,102.098,199859.07185285,0
+VOT.US,D,20150430,000000,101.828,101.998,100.623,101.082,220586.41730585,0
+VOT.US,D,20150501,000000,101.64,102.347,101.56,102.327,174059.30889822,0
+VOT.US,D,20150504,000000,102.586,102.945,102.406,102.536,236660.9515338,0
+VOT.US,D,20150505,000000,102.446,102.516,100.942,101.072,213607.70238967,0
+VOT.US,D,20150506,000000,101.52,101.66,100.594,101.072,137037.58765131,0
+VOT.US,D,20150507,000000,101.032,101.66,100.892,101.44,120890.77674413,0
+VOT.US,D,20150508,000000,102.337,102.725,102.197,102.386,90836.728142952,0
+VOT.US,D,20150511,000000,102.297,102.586,102.048,102.098,464438.89842242,0
+VOT.US,D,20150512,000000,101.69,102.277,101.202,101.998,111160.52880361,0
+VOT.US,D,20150513,000000,102.357,102.416,101.67,101.838,107030.71966018,0
+VOT.US,D,20150514,000000,102.327,102.656,101.948,102.646,101093.99353615,0
+VOT.US,D,20150515,000000,102.685,102.865,102.416,102.865,121989.98457399,0
+VOT.US,D,20150518,000000,102.675,103.493,102.616,103.353,122652.52080021,0
+VOT.US,D,20150519,000000,103.363,103.533,102.984,103.173,113371.9944193,0
+VOT.US,D,20150520,000000,103.193,103.533,102.855,103.153,154056.737923,0
+VOT.US,D,20150521,000000,103.133,103.572,103.074,103.453,118752.59165042,0
+VOT.US,D,20150522,000000,103.313,103.463,103.143,103.283,131864.78587295,0
+VOT.US,D,20150526,000000,103.074,103.074,102.048,102.307,157068.26622399,0
+VOT.US,D,20150527,000000,102.486,103.223,102.257,103.143,124888.07864231,0
+VOT.US,D,20150528,000000,103.074,103.163,102.536,102.805,73354.806355669,0
+VOT.US,D,20150529,000000,102.795,102.815,101.978,102.068,137154.03341227,0
+VOT.US,D,20150601,000000,102.158,102.526,101.66,102.297,91817.482526309,0
+VOT.US,D,20150602,000000,102.048,102.695,101.779,102.347,290093.49433561,0
+VOT.US,D,20150603,000000,102.357,102.845,102.217,102.486,163696.64001449,0
+VOT.US,D,20150604,000000,102.028,102.297,101.53,101.64,143392.91620917,0
+VOT.US,D,20150605,000000,101.51,102.178,101.082,102.018,96969.203606547,0
+VOT.US,D,20150608,000000,101.928,102.078,101.152,101.202,111242.8439105,0
+VOT.US,D,20150609,000000,101.221,101.38,100.524,101.002,84755.448660473,0
+VOT.US,D,20150610,000000,101.38,102.178,101.34,102.018,129297.95991774,0
+VOT.US,D,20150611,000000,102.446,102.486,102.188,102.406,101375.0695109,0
+VOT.US,D,20150612,000000,102.088,102.277,101.818,102.058,84489.430327218,0
+VOT.US,D,20150615,000000,101.37,101.59,100.932,101.5,164857.08225314,0
+VOT.US,D,20150616,000000,101.211,102.088,101.211,102.028,80052.445297084,0
+VOT.US,D,20150617,000000,102.307,102.675,101.779,102.506,186956.68076862,0
+VOT.US,D,20150618,000000,103.044,103.961,102.855,103.651,157350.34604153,0
+VOT.US,D,20150619,000000,103.542,103.611,103.283,103.353,85017.45162266,0
+VOT.US,D,20150622,000000,103.951,103.971,103.611,103.771,106273.82221386,0
+VOT.US,D,20150623,000000,103.901,103.931,103.473,103.751,125336.79635917,0
+VOT.US,D,20150624,000000,103.621,103.721,102.586,102.725,175013.96336963,0
+VOT.US,D,20150625,000000,103.034,103.034,102.347,102.526,110820.22610559,0
+VOT.US,D,20150626,000000,102.636,102.815,102.058,102.376,111458.6701054,0
+VOT.US,D,20150629,000000,101.46,101.938,99.9662,100.045,166763.37966767,0
+VOT.US,D,20150630,000000,100.962,101.241,100.344,100.802,125305.67723339,0
+VOT.US,D,20150701,000000,101.53,101.53,100.773,101.132,139689.74024172,0
+VOT.US,D,20150702,000000,101.42,101.42,100.633,101.082,163271.01068128,0
+VOT.US,D,20150706,000000,100.285,101.33,100.055,100.653,229259.61881271,0
+VOT.US,D,20150707,000000,100.972,101.37,99.3283,101.35,207683.02237884,0
+VOT.US,D,20150708,000000,100.614,100.842,99.2087,99.4578,165701.31402018,0
+VOT.US,D,20150709,000000,101.202,101.202,99.7467,99.8265,186325.26366818,0
+VOT.US,D,20150710,000000,100.842,101.53,100.514,101.132,75713.836858116,0
+VOT.US,D,20150713,000000,101.928,102.396,101.918,102.337,112197.49838192,0
+VOT.US,D,20150714,000000,102.367,103.034,102.337,102.795,137194.18712296,0
+VOT.US,D,20150715,000000,102.905,102.905,102.178,102.347,93803.083519434,0
+VOT.US,D,20150716,000000,102.945,102.964,102.596,102.845,93583.241953461,0
+VOT.US,D,20150717,000000,102.765,102.955,102.277,102.506,137572.63584611,0
+VOT.US,D,20150720,000000,102.735,102.855,102.396,102.656,80474.059259223,0
+VOT.US,D,20150721,000000,102.705,102.805,102.028,102.188,107652.09833295,0
+VOT.US,D,20150722,000000,101.71,102.357,101.71,102.227,119708.2499646,0
+VOT.US,D,20150723,000000,102.506,102.905,101.838,101.998,130278.7143011,0
+VOT.US,D,20150724,000000,101.848,102.018,100.623,100.922,240468.52714902,0
+VOT.US,D,20150727,000000,100.275,100.374,99.667,99.8265,115473.03733063,0
+VOT.US,D,20150728,000000,100.384,101.211,99.7865,101.082,131335.76073475,0
+VOT.US,D,20150729,000000,101.122,102.058,100.882,101.998,105535.99778011,0
+VOT.US,D,20150730,000000,101.64,102.108,101.152,102.078,86394.723898983,0
+VOT.US,D,20150731,000000,102.217,102.616,102.128,102.257,101410.20400775,0
+VOT.US,D,20150803,000000,102.337,102.337,101.31,101.798,154609.85528762,0
+VOT.US,D,20150804,000000,101.948,102.307,101.64,101.968,114733.20521136,0
+VOT.US,D,20150805,000000,102.287,102.885,102.188,102.327,208213.05135981,0
+VOT.US,D,20150806,000000,102.307,102.307,100.324,100.763,91001.358356739,0
+VOT.US,D,20150807,000000,100.822,100.852,100.055,100.653,64186.710364668,0
+VOT.US,D,20150810,000000,101.35,102.038,101.35,101.928,88931.434571188,0
+VOT.US,D,20150811,000000,101.192,101.5,100.693,101.142,197411.70318691,0
+VOT.US,D,20150812,000000,100.374,101.241,99.418,101.172,151641.49222561,0
+VOT.US,D,20150813,000000,101.192,101.729,100.892,101.27,99404.526159287,0
+VOT.US,D,20150814,000000,101.192,101.769,101.112,101.68,150898.64857802,0
+VOT.US,D,20150817,000000,101.48,102.486,101.142,102.486,95699.342506294,0
+VOT.US,D,20150818,000000,102.456,102.685,102.188,102.327,144557.3738189,0
+VOT.US,D,20150819,000000,101.938,102.287,101.002,101.59,160522.48918524,0
+VOT.US,D,20150820,000000,100.623,100.832,98.88,98.9398,181248.83079547,0
+VOT.US,D,20150821,000000,97.9167,98.3511,96.026,96.026,1746818.9218231,0
+VOT.US,D,20150824,000000,91.8889,95.2659,79.8681,92.372,965794.11460122,0
+VOT.US,D,20150825,000000,93.2915,96.2173,91.8052,91.8052,295243.20773031,0
+VOT.US,D,20150826,000000,93.8872,94.8007,91.9656,94.712,188652.17120208,0
+VOT.US,D,20150827,000000,95.5946,97.4057,95.4103,97.1566,796057.35265769,0
+VOT.US,D,20150828,000000,96.8957,97.6328,96.7223,97.4336,263942.38641252,0
+VOT.US,D,20150831,000000,96.8757,97.4435,96.2173,96.276,205782.74802091,0
+VOT.US,D,20150901,000000,95.3057,95.3057,93.148,93.6192,258443.33573491,0
+VOT.US,D,20150902,000000,94.5596,95.4891,93.8872,95.4891,238562.22973449,0
+VOT.US,D,20150903,000000,95.8477,96.7911,95.3925,95.6813,140006.95455609,0
+VOT.US,D,20150904,000000,94.722,95.1584,93.9589,94.4451,177020.64506086,0
+VOT.US,D,20150908,000000,95.9672,96.9634,95.4891,96.9056,72651.112576002,0
+VOT.US,D,20150909,000000,97.7225,97.7893,95.4393,95.6036,175013.96336963,0
+VOT.US,D,20150910,000000,95.3725,96.6118,95.3725,95.8955,152008.89867833,0
+VOT.US,D,20150911,000000,95.5767,96.4225,95.238,96.4225,105852.20825172,0
+VOT.US,D,20150914,000000,96.6018,96.6018,95.7202,96.0071,87347.370684864,0
+VOT.US,D,20150915,000000,96.276,97.2453,95.9254,97.0978,145611.40872424,0
+VOT.US,D,20150916,000000,97.0332,97.9994,96.9156,97.9366,135990.57964533,0
+VOT.US,D,20150917,000000,97.8669,99.3681,97.8391,97.9894,128960.66874803,0
+VOT.US,D,20150918,000000,96.8957,97.6926,96.4125,96.5928,232215.93576153,0
+VOT.US,D,20150921,000000,96.9245,97.9496,96.3339,96.8001,100564.96839793,0
+VOT.US,D,20150922,000000,95.6624,95.7202,94.6074,95.248,121608.52432253,0
+VOT.US,D,20150923,000000,95.4393,95.5946,94.6632,94.9391,64987.776892734,0
+VOT.US,D,20150924,000000,94.4112,94.4491,93.1859,94.189,181055.08914144,0
+VOT.US,D,20150925,000000,94.988,95.0488,93.2905,93.9241,117815.00250604,0
+VOT.US,D,20150928,000000,93.5157,93.5157,90.5341,90.819,613672.17184999,0
+VOT.US,D,20150929,000000,90.9445,91.6458,90.0011,90.5251,1657096.4591516,0
+VOT.US,D,20150930,000000,91.5811,92.4547,91.0751,92.387,158771.78739959,0
+VOT.US,D,20151001,000000,92.4547,92.6719,91.5423,92.643,288484.33438011,0
+VOT.US,D,20151002,000000,91.5323,94.179,91.2544,94.1412,149400.91516966,0
+VOT.US,D,20151005,000000,94.7917,95.6624,94.7917,95.5488,112968.44962697,0
+VOT.US,D,20151006,000000,95.3925,95.6036,93.9789,94.4929,138453.00595277,0
+VOT.US,D,20151007,000000,95.0966,95.5946,94.3833,95.5767,121834.38894511,0
+VOT.US,D,20151008,000000,95.2958,96.4325,94.979,96.276,82230.784101471,0
+VOT.US,D,20151009,000000,96.3427,96.6994,96.0748,96.6805,95179.351952989,0
+VOT.US,D,20151012,000000,96.7612,96.8299,96.3059,96.6416,98649.636398504,0
+VOT.US,D,20151013,000000,96.1476,97.0032,95.5389,95.5867,103599.58508257,0
+VOT.US,D,20151014,000000,95.8477,96.1476,94.9691,95.1584,109181.95470985,0
+VOT.US,D,20151015,000000,95.3725,96.6715,95.1982,96.6715,91914.855274708,0
+VOT.US,D,20151016,000000,96.5928,96.9156,96.0459,96.6018,96126.979525036,0
+VOT.US,D,20151019,000000,96.1575,97.0132,96.1396,96.7313,98485.006184715,0
+VOT.US,D,20151020,000000,96.6316,97.1368,96.3427,96.6715,285749.8666828,0
+VOT.US,D,20151021,000000,96.9245,96.9933,95.5688,95.6813,60116.127944488,0
+VOT.US,D,20151022,000000,96.0838,96.9245,95.8178,96.7612,129710.53929498,0
+VOT.US,D,20151023,000000,97.4635,97.4635,96.1296,96.7134,153191.42545785,0
+VOT.US,D,20151026,000000,96.6516,96.8957,96.4325,96.7512,82860.193516379,0
+VOT.US,D,20151027,000000,96.4125,96.5928,95.8377,96.4325,94650.32681478,0
+VOT.US,D,20151028,000000,96.544,97.5262,96.0938,97.4964,368286.82282821,0
+VOT.US,D,20151029,000000,97.3758,97.565,97.052,97.5162,143927.96440399,0
+VOT.US,D,20151030,000000,97.584,98.0482,97.2653,97.565,179618.59014185,0
+VOT.US,D,20151102,000000,97.6926,98.8023,97.6926,98.7057,126667.89186821,0
+VOT.US,D,20151103,000000,98.5782,99.0314,98.107,98.6957,181418.48022308,0
+VOT.US,D,20151104,000000,98.9099,98.9099,98.1757,98.5582,154225.38350786,0
+VOT.US,D,20151105,000000,98.5483,98.6459,97.7225,98.4886,273322.29322736,0
+VOT.US,D,20151106,000000,98.3142,98.7107,97.7125,98.2445,89598.990011242,0
+VOT.US,D,20151109,000000,98.1558,98.1558,96.7223,97.3379,125707.21434019,0
+VOT.US,D,20151110,000000,97.1078,97.7125,97.061,97.7125,89282.779539637,0
+VOT.US,D,20151111,000000,97.9695,98.0781,97.0132,97.0232,171090.9458362,0
+VOT.US,D,20151112,000000,96.3837,96.7811,95.4103,95.4103,120762.28486995,0
+VOT.US,D,20151113,000000,94.9959,95.0408,93.9689,94.0277,106973.50062246,0
+VOT.US,D,20151116,000000,93.7746,95.2082,93.7746,95.2082,154245.4603632,0
+VOT.US,D,20151117,000000,95.4193,95.9254,95.0577,95.256,183933.10635442,0
+VOT.US,D,20151118,000000,95.5488,96.7512,95.3436,96.6516,94018.909714338,0
+VOT.US,D,20151119,000000,96.6217,96.8957,96.4703,96.6616,129291.93686115,0
+VOT.US,D,20151120,000000,97.09,97.4336,96.8597,97.0232,136344.93614207,0
+VOT.US,D,20151123,000000,97.1268,97.575,96.9634,97.1965,151402.57764705,0
+VOT.US,D,20151124,000000,96.8399,97.7025,96.4603,97.4764,137189.16790912,0
+VOT.US,D,20151125,000000,97.5262,98.097,97.5063,97.9596,148033.681321,0
+VOT.US,D,20151127,000000,97.9894,98.1658,97.7424,98.097,56224.229536835,0
+VOT.US,D,20151130,000000,98.3311,98.3311,97.4764,97.5462,112867.06150751,0
+VOT.US,D,20151201,000000,98.0194,98.4497,97.7523,98.4497,385891.21343307,0
+VOT.US,D,20151202,000000,98.371,98.4596,97.2653,97.4057,252678.26672403,0
+VOT.US,D,20151203,000000,97.7424,97.7523,95.2659,95.7291,176219.5785328,0
+VOT.US,D,20151204,000000,95.9055,97.4236,95.8477,97.3579,157717.75249425,0
+VOT.US,D,20151207,000000,97.2154,97.2851,96.2471,96.7223,376501.26819056,0
+VOT.US,D,20151208,000000,95.8775,96.8677,95.767,96.5828,123280.92637235,0
+VOT.US,D,20151209,000000,96.2173,97.1666,95.0776,95.499,128132.49846526,0
+VOT.US,D,20151210,000000,95.5289,96.2561,95.3337,95.6913,140555.05270686,0
+VOT.US,D,20151211,000000,94.7618,94.9691,93.5545,93.7557,187407.406171,0
+VOT.US,D,20151214,000000,93.8793,94.199,92.5942,93.9061,269831.9319265,0
+VOT.US,D,20151215,000000,94.4033,94.979,94.2289,94.6532,226264.15199599,0
+VOT.US,D,20151216,000000,95.238,96.2959,94.6532,96.0938,182251.6697197,0
+VOT.US,D,20151217,000000,96.3159,96.3837,94.5686,94.5686,245211.68422309,0
+VOT.US,D,20151218,000000,94.2767,94.2767,93.2148,93.2148,256269.01230158,0
+VOT.US,D,20151221,000000,93.8235,94.0576,93.2616,93.8793,375868.84724735,0
+VOT.US,D,20151222,000000,94.3455,94.7519,93.7458,94.5128,240960.41010485,0
+VOT.US,D,20151223,000000,95.0966,95.8277,94.8057,95.8277,213599.67164753,0
+VOT.US,D,20151224,000000,95.7291,95.9453,95.4691,95.6424,56640.824285139,0
+VOT.US,D,20151228,000000,95.1782,95.5946,94.7778,95.5946,142615.94190752,0
+VOT.US,D,20151229,000000,96.1476,96.564,96.0071,96.4225,197636.56396672,0
+VOT.US,D,20151230,000000,96.2959,96.3707,95.6524,95.6813,208595.51545405,0
+VOT.US,D,20151231,000000,95.228,96.0071,95.0408,95.0408,267842.31556231,0
+VOT.US,D,20160104,000000,93.5744,93.6601,92.6211,93.6601,430952.71140087,0
+VOT.US,D,20160105,000000,93.8055,94.0655,93.3005,93.7577,179104.62264516,0
+VOT.US,D,20160106,000000,92.4328,92.7904,91.4994,92.0712,203043.26110977,0
+VOT.US,D,20160107,000000,90.4604,91.5283,89.798,89.9613,269932.3162032,0
+VOT.US,D,20160108,000000,90.5819,90.7324,88.9034,89.0399,222429.47262605,0
+VOT.US,D,20160111,000000,89.4662,89.5997,87.5416,88.467,291558.10093266,0
+VOT.US,D,20160112,000000,89.3994,89.8936,87.7607,89.1075,173812.36357754,0
+VOT.US,D,20160113,000000,89.3796,89.5329,85.9816,86.2645,195083.79181024,0
+VOT.US,D,20160114,000000,86.7277,87.8374,85.091,87.2437,224480.32339903,0
+VOT.US,D,20160115,000000,84.7981,85.9108,84.3309,85.7265,295090.62362973,0
+VOT.US,D,20160119,000000,86.5793,86.6819,84.3777,85.2145,427511.5383956,0
+VOT.US,D,20160120,000000,83.8896,85.6718,81.7817,84.8459,536562.99354574,0
+VOT.US,D,20160121,000000,84.9416,86.1489,84.2791,85.1279,281740.51867141,0
+VOT.US,D,20160122,000000,86.4558,87.3504,86.3113,87.1789,605800.03687118,0
+VOT.US,D,20160125,000000,86.7187,86.9598,85.6439,85.6997,205446.46069396,0
+VOT.US,D,20160126,000000,86.1121,87.1501,85.8252,87.1232,178453.12868937,0
+VOT.US,D,20160127,000000,86.7097,87.4698,85.2613,85.7655,144128.73295738,0
+VOT.US,D,20160128,000000,86.397,86.397,84.6258,85.0332,267151.67173862,0
+VOT.US,D,20160129,000000,85.4546,87.5227,85.4546,87.5227,326648.42869587,0
+VOT.US,D,20160201,000000,86.8552,88.0745,86.5703,87.7129,280241.78142028,0
+VOT.US,D,20160202,000000,86.931,86.931,85.2893,85.5612,307047.39482745,0
+VOT.US,D,20160203,000000,86.2347,86.3313,84.1287,85.9896,228100.18041683,0
+VOT.US,D,20160204,000000,85.8441,87.1701,85.7655,86.6241,163963.66219051,0
+VOT.US,D,20160205,000000,86.0264,86.0264,83.7382,83.9743,210822.03871125,0
+VOT.US,D,20160208,000000,82.9054,82.9154,80.3054,81.5178,421255.59027167,0
+VOT.US,D,20160209,000000,80.5744,82.2878,80.3154,81.3434,253266.51858549,0
+VOT.US,D,20160210,000000,82.0059,83.4244,81.9541,82.0796,363342.89720074,0
+VOT.US,D,20160211,000000,80.7348,81.6562,80.2317,81.173,309667.42444931,0
+VOT.US,D,20160212,000000,81.9481,83.0618,81.3245,83.014,231768.22188744,0
+VOT.US,D,20160216,000000,84.0819,85.081,83.6824,84.9685,198004.97426221,0
+VOT.US,D,20160217,000000,85.5712,87.0833,85.5712,86.912,189801.57117029,0
+VOT.US,D,20160218,000000,86.9708,86.9708,85.9896,86.2545,181525.89139915,0
+VOT.US,D,20160219,000000,85.7365,86.5594,85.366,86.5215,209991.86074294,0
+VOT.US,D,20160222,000000,87.3603,88.1203,87.3603,87.9032,162544.22851797,0
+VOT.US,D,20160223,000000,87.5227,87.7976,86.7287,86.8254,154497.42489771,0
+VOT.US,D,20160224,000000,86.0184,87.5605,85.4646,87.446,131679.07496107,0
+VOT.US,D,20160225,000000,87.6651,88.4571,87.2766,88.4382,90485.383174503,0
+VOT.US,D,20160226,000000,89.1255,89.2938,88.6693,89.0987,144402.78203277,0
+VOT.US,D,20160229,000000,89.1445,89.5718,88.4382,88.4382,122385.49862419,0
+VOT.US,D,20160301,000000,89.1923,90.8688,88.8486,90.8688,142013.63624732,0
+VOT.US,D,20160302,000000,90.6467,91.1607,90.2771,91.1338,136061.85248178,0
+VOT.US,D,20160303,000000,91.0571,91.849,90.8538,91.849,80706.950781167,0
+VOT.US,D,20160304,000000,91.9267,92.5743,91.5761,92.0223,175135.42834444,0
+VOT.US,D,20160307,000000,91.605,92.65,91.4396,92.3641,124815.80196309,0
+VOT.US,D,20160308,000000,91.8869,91.8869,90.7433,90.839,88894.29238881,0
+VOT.US,D,20160309,000000,91.2772,91.2772,90.6178,91.2175,107538.66410028,0
+VOT.US,D,20160310,000000,91.5661,92.1539,90.2213,91.2274,100017.87408992,0
+VOT.US,D,20160311,000000,92.1818,93.2536,92.1818,93.2048,82403.445057395,0
+VOT.US,D,20160314,000000,92.8701,93.156,92.631,93.0305,98760.059102873,0
+VOT.US,D,20160315,000000,92.4737,92.5275,92.0861,92.4737,94362.223940651,0
+VOT.US,D,20160316,000000,92.1549,93.3314,91.9567,93.1978,77292.881530605,0
+VOT.US,D,20160317,000000,93.1311,93.9629,92.7874,93.674,203153.68381415,0
+VOT.US,D,20160318,000000,94.0157,94.4571,93.8394,94.2678,87329.301515058,0
+VOT.US,D,20160321,000000,94.0854,94.3146,93.8195,94.208,214990.9977226,0
+VOT.US,D,20160322,000000,93.7418,94.5507,93.7418,94.3445,114925.94302262,0
+VOT.US,D,20160323,000000,94.1124,94.1303,93.4539,93.4719,296752.98725187,0
+VOT.US,D,20160324,000000,92.9469,93.4439,92.6619,93.425,93717.756884239,0
+VOT.US,D,20160328,000000,93.6541,93.8952,93.2268,93.693,98465.933172143,0
+VOT.US,D,20160329,000000,93.4619,95.0308,93.3593,95.0308,115952.87417326,0
+VOT.US,D,20160330,000000,95.4791,95.7769,95.0428,95.2759,104647.59693133,0
+VOT.US,D,20160331,000000,95.3157,95.8865,95.1782,95.7291,303998.72434407,0
+VOT.US,D,20160401,000000,95.0677,96.3159,94.6942,96.2272,105720.70484924,0
+VOT.US,D,20160404,000000,96.3339,96.4802,95.7012,95.7859,89560.843986096,0
+VOT.US,D,20160405,000000,95.0677,95.3057,94.7439,94.8605,113181.26429358,0
+VOT.US,D,20160406,000000,94.9351,96.1476,94.7638,96.1296,95199.428808329,0
+VOT.US,D,20160407,000000,95.6036,95.8178,94.462,94.9263,141426.38822862,0
+VOT.US,D,20160408,000000,95.6296,95.7481,94.9651,95.248,85992.182949416,0
+VOT.US,D,20160411,000000,95.7481,95.9055,94.5995,94.6274,81943.68507011,0
+VOT.US,D,20160412,000000,94.7738,95.3436,94.198,95.2181,107495.4988613,0
+VOT.US,D,20160413,000000,95.757,96.6217,95.6524,96.6217,123212.6650642,0
+VOT.US,D,20160414,000000,96.5101,96.5928,96.1216,96.3249,109027.36292373,0
+VOT.US,D,20160415,000000,96.1974,96.544,96.0838,96.5002,103140.82893805,0
+VOT.US,D,20160418,000000,96.0071,97.081,95.9871,97.0232,64642.454980886,0
+VOT.US,D,20160419,000000,97.3857,97.3957,96.5101,96.9933,71314.997853127,0
+VOT.US,D,20160420,000000,97.081,97.5462,96.5738,97.1766,103821.43433408,0
+VOT.US,D,20160421,000000,97.4057,97.5162,96.7413,96.8757,111267.93997968,0
+VOT.US,D,20160422,000000,96.9734,97.3081,96.5101,97.1268,107616.96383611,0
+VOT.US,D,20160425,000000,96.9056,97.0232,96.5828,96.8757,90393.029639939,0
+VOT.US,D,20160426,000000,97.1766,97.5262,96.9445,97.4864,85170.035723244,0
+VOT.US,D,20160427,000000,97.4435,97.9795,97.0978,97.8769,107959.27421965,0
+VOT.US,D,20160428,000000,97.3579,98.0194,96.3935,96.6118,90920.047092613,0
+VOT.US,D,20160429,000000,96.0648,96.2173,94.8993,95.7381,120783.36556806,0
+VOT.US,D,20160502,000000,95.9971,96.6316,95.7381,96.5738,91181.046212033,0
+VOT.US,D,20160503,000000,95.767,95.8955,95.0019,95.509,262684.57142547,0
+VOT.US,D,20160504,000000,94.9551,95.3247,94.5696,94.8415,90393.029639939,0
+VOT.US,D,20160505,000000,95.1224,95.3725,94.8605,94.9263,78397.108574303,0
+VOT.US,D,20160506,000000,94.5895,95.3925,94.2966,95.3057,72053.826129638,0
+VOT.US,D,20160509,000000,95.248,96.1216,95.248,95.7769,74819.412952719,0
+VOT.US,D,20160510,000000,96.1396,96.9534,95.9772,96.9445,79801.484605334,0
+VOT.US,D,20160511,000000,96.7134,96.7811,95.7381,95.7481,65057.042043656,0
+VOT.US,D,20160512,000000,96.1396,96.1396,94.9551,95.6036,92233.073431847,0
+VOT.US,D,20160513,000000,95.3436,95.6913,94.6074,94.7738,66674.232741292,0
+VOT.US,D,20160516,000000,94.9929,95.9672,94.9183,95.757,101300.78514615,0
+VOT.US,D,20160517,000000,95.4492,95.8865,94.6364,94.984,63292.286459273,0
+VOT.US,D,20160518,000000,94.6752,95.3925,94.0077,94.7927,80474.059259223,0
+VOT.US,D,20160519,000000,94.1692,94.714,93.7158,94.2857,134091.30913016,0
+VOT.US,D,20160520,000000,94.7738,95.3157,94.6842,95.256,56816.496769364,0
+VOT.US,D,20160523,000000,95.2759,95.6106,95.1882,95.248,198735.77179658,0
+VOT.US,D,20160524,000000,95.7012,96.8957,95.7012,96.7911,76050.12418506,0
+VOT.US,D,20160525,000000,97.0032,97.3758,96.7911,97.2065,84900.002018921,0
+VOT.US,D,20160526,000000,97.3957,97.5362,97.1666,97.2553,85614.738069024,0
+VOT.US,D,20160527,000000,97.4057,97.7991,97.3379,97.7991,55149.113933378,0
+VOT.US,D,20160531,000000,98.117,98.117,97.575,98.0094,92446.891941218,0
+VOT.US,D,20160601,000000,97.565,98.1269,97.4236,98.1269,78089.932687601,0
+VOT.US,D,20160602,000000,97.8968,98.7405,97.7793,98.7405,62519.327528684,0
+VOT.US,D,20160603,000000,98.5184,98.5184,97.6129,98.1458,52635.491644814,0
+VOT.US,D,20160606,000000,98.3241,98.7107,98.0293,98.5582,199104.18209207,0
+VOT.US,D,20160607,000000,98.617,99.2487,98.4985,99.1191,63429.812918352,0
+VOT.US,D,20160608,000000,99.1111,99.4678,99.0116,99.3781,52187.777770732,0
+VOT.US,D,20160609,000000,99.0116,99.2087,98.88,99.1191,61825.672176688,0
+VOT.US,D,20160610,000000,98.3411,98.3411,97.2653,97.5362,87916.549533752,0
+VOT.US,D,20160613,000000,97.2065,97.7793,96.6316,96.6516,59341.161328366,0
+VOT.US,D,20160614,000000,96.4325,96.6616,95.8865,96.4603,64475.817081565,0
+VOT.US,D,20160615,000000,96.6616,97.2154,96.5101,96.5738,70032.086796903,0
+VOT.US,D,20160616,000000,96.1296,96.6118,95.4293,96.53,81624.463070204,0
+VOT.US,D,20160617,000000,96.6018,96.6217,96.0549,96.4603,77412.338819877,0
+VOT.US,D,20160620,000000,97.7025,98.2255,97.3857,97.4964,171280.67211916,0
+VOT.US,D,20160621,000000,97.6428,97.7225,97.3081,97.565,70165.597884913,0
+VOT.US,D,20160622,000000,97.6428,98.0682,97.2752,97.3379,93010.047733505,0
+VOT.US,D,20160623,000000,98.1658,98.7923,98.0682,98.7923,76434.595964821,0
+VOT.US,D,20160624,000000,94.9731,96.7313,94.7618,94.9243,191369.57357234,0
+VOT.US,D,20160627,000000,93.8833,93.9231,91.9218,92.4477,163941.57764964,0
+VOT.US,D,20160628,000000,93.5067,94.4181,93.2676,94.4003,105668.50502536,0
+VOT.US,D,20160629,000000,95.3825,96.3617,95.3407,96.1974,121325.44066224,0
+VOT.US,D,20160630,000000,96.3617,97.4435,95.8955,97.4435,128982.7532889,0
+VOT.US,D,20160701,000000,97.3758,98.117,97.061,97.8091,127614.51559749,0
+VOT.US,D,20160705,000000,97.3659,97.3758,96.2372,96.8099,401285.14226499,0
+VOT.US,D,20160706,000000,96.4225,97.4764,96.3159,97.4236,72469.417035176,0
+VOT.US,D,20160707,000000,97.594,98.0094,97.2752,97.6528,95072.944619687,0
+VOT.US,D,20160708,000000,98.4198,99.8365,98.3909,99.6471,111591.17735065,0
+VOT.US,D,20160711,000000,100.115,100.384,99.9563,100.045,500378.47716651,0
+VOT.US,D,20160712,000000,100.623,101.221,100.474,100.972,349458.74789038,0
+VOT.US,D,20160713,000000,101.35,101.36,100.524,100.753,257286.90886732,0
+VOT.US,D,20160714,000000,101.46,101.58,100.982,101.162,111023.00234453,0
+VOT.US,D,20160715,000000,101.39,101.57,100.822,100.982,277402.91407521,0
+VOT.US,D,20160718,000000,100.982,101.3,100.942,101.122,211687.3511764,0
+VOT.US,D,20160719,000000,100.882,101.022,100.683,100.962,140339.22651196,0
+VOT.US,D,20160720,000000,101.142,101.838,101.002,101.7,202976.00364439,0
+VOT.US,D,20160721,000000,101.64,101.838,100.902,101.172,243214.03711677,0
+VOT.US,D,20160722,000000,101.211,102.038,101.112,101.928,85309.569867856,0
+VOT.US,D,20160725,000000,101.769,101.848,101.41,101.749,100340.10761813,0
+VOT.US,D,20160726,000000,101.759,102.406,101.59,102.406,93904.4716389,0
+VOT.US,D,20160727,000000,102.337,102.357,101.32,101.719,149145.93910685,0
+VOT.US,D,20160728,000000,101.68,102.456,101.43,102.337,111883.29559585,0
+VOT.US,D,20160729,000000,102.128,102.536,101.68,102.426,192509.93895565,0
+VOT.US,D,20160801,000000,102.416,102.576,101.858,102.088,128858.2767858,0
+VOT.US,D,20160802,000000,101.988,101.988,100.354,100.822,144699.9194918,0
+VOT.US,D,20160803,000000,100.614,101.37,100.245,101.37,141919.27502722,0
+VOT.US,D,20160804,000000,101.43,101.64,101.072,101.34,108166.06582965,0
+VOT.US,D,20160805,000000,101.818,102.197,101.719,102.118,98101.538247722,0
+VOT.US,D,20160808,000000,102.257,102.446,101.898,101.968,73344.767927999,0
+VOT.US,D,20160809,000000,102.048,102.207,101.798,101.948,106397.2948742,0
+VOT.US,D,20160810,000000,102.038,102.048,101.41,101.59,57319.42199563,0
+VOT.US,D,20160811,000000,101.978,102.188,101.71,102.098,88853.134835362,0
+VOT.US,D,20160812,000000,101.998,102.188,101.848,102.088,86740.04581083,0
+VOT.US,D,20160815,000000,102.287,102.815,102.158,102.626,79346.743831884,0
+VOT.US,D,20160816,000000,102.337,102.337,101.69,101.69,95034.79859454,0
+VOT.US,D,20160817,000000,101.739,101.798,100.982,101.59,86829.387817093,0
+VOT.US,D,20160818,000000,101.59,102.128,101.51,102.118,75403.649443113,0
+VOT.US,D,20160819,000000,101.848,102.337,101.729,102.297,79337.709246981,0
+VOT.US,D,20160822,000000,102.277,102.556,102.197,102.526,62754.226736162,0
+VOT.US,D,20160823,000000,102.905,103.124,102.905,102.984,197881.50160186,0
+VOT.US,D,20160824,000000,102.974,103.024,102.138,102.297,73538.509582029,0
+VOT.US,D,20160825,000000,101.988,102.506,101.948,102.158,60187.400780946,0
+VOT.US,D,20160826,000000,102.227,102.825,101.52,102.038,80812.354271702,0
+VOT.US,D,20160829,000000,102.128,102.636,102.128,102.406,65702.512942836,0
+VOT.US,D,20160830,000000,102.436,102.526,101.838,102.138,66444.352747649,0
+VOT.US,D,20160831,000000,101.978,102.008,101.25,101.69,77333.035241285,0
+VOT.US,D,20160901,000000,101.7,102.078,101.28,102.058,90104.92676581,0
+VOT.US,D,20160902,000000,102.536,102.825,102.178,102.496,103463.06246626,0
+VOT.US,D,20160906,000000,102.656,102.675,102.128,102.616,59978.60148541,0
+VOT.US,D,20160907,000000,102.616,102.865,102.446,102.855,75874.451700836,0
+VOT.US,D,20160908,000000,102.476,102.516,102.178,102.247,64615.351226177,0
+VOT.US,D,20160909,000000,101.48,101.5,99.3183,99.3183,116715.79467618,0
+VOT.US,D,20160912,000000,98.8223,100.972,98.6957,100.802,72971.338418675,0
+VOT.US,D,20160913,000000,99.9862,100.125,98.6957,99.1191,80469.040045388,0
+VOT.US,D,20160914,000000,99.1889,99.8265,98.9298,99.139,84735.371805133,0
+VOT.US,D,20160915,000000,99.139,100.514,99.0912,100.364,58265.041882143,0
+VOT.US,D,20160916,000000,99.9463,99.9563,99.418,99.7667,59259.850064238,0
+VOT.US,D,20160919,000000,100.205,100.623,99.8165,100.036,55979.291901687,0
+VOT.US,D,20160920,000000,100.564,100.564,99.6769,99.7765,58968.735661809,0
+VOT.US,D,20160921,000000,100.026,101.082,99.5873,100.992,193812.92686722,0
+VOT.US,D,20160922,000000,101.7,101.968,101.55,101.878,76145.489247925,0
+VOT.US,D,20160923,000000,101.838,101.928,101.46,101.49,78939.183668483,0
+VOT.US,D,20160926,000000,101.042,101.28,100.832,101.022,101015.69380032,0
+VOT.US,D,20160927,000000,100.902,101.57,100.693,101.57,105879.31200642,0
+VOT.US,D,20160928,000000,101.759,102.188,101.162,102.158,79000.418077269,0
+VOT.US,D,20160929,000000,102.038,102.078,100.942,101.211,111124.390464,0
+VOT.US,D,20160930,000000,101.64,102.277,101.202,101.978,63015.225855581,0
+VOT.US,D,20161003,000000,101.69,101.908,101.33,101.59,274605.20428359,0
+VOT.US,D,20161004,000000,101.779,101.798,100.693,101.032,118927.26029188,0
+VOT.US,D,20161005,000000,101.39,101.57,101.29,101.32,76649.418316958,0
+VOT.US,D,20161006,000000,100.852,101.142,100.494,101.112,67607.806514601,0
+VOT.US,D,20161007,000000,101.221,101.221,100.055,100.484,81707.782019865,0
+VOT.US,D,20161010,000000,100.952,101.36,100.902,100.992,97531.355556066,0
+VOT.US,D,20161011,000000,100.693,100.693,98.9099,99.2585,91262.357476159,0
+VOT.US,D,20161012,000000,99.2985,99.667,98.88,99.3681,82268.930126618,0
+VOT.US,D,20161013,000000,98.7207,99.2387,98.0482,99.0614,80702.9354101,0
+VOT.US,D,20161014,000000,99.5674,99.9064,98.9,98.9398,75096.473556412,0
+VOT.US,D,20161017,000000,98.9199,99.0314,98.5184,98.5682,72528.643758428,0
+VOT.US,D,20161018,000000,99.4778,99.5873,99.0314,99.2685,69689.776413356,0
+VOT.US,D,20161019,000000,99.3383,99.7567,99.0812,99.5873,159740.49566975,0
+VOT.US,D,20161020,000000,99.5076,99.6769,98.9796,99.408,91545.441136453,0
+VOT.US,D,20161021,000000,98.9916,99.408,98.7207,99.3383,85591.649685384,0
+VOT.US,D,20161024,000000,99.9163,100.195,99.7467,99.9563,59775.825246476,0
+VOT.US,D,20161025,000000,99.6471,99.6471,98.7605,98.8223,112489.61662711,0
+VOT.US,D,20161026,000000,98.2644,98.7605,98.0781,98.2644,118457.46187693,0
+VOT.US,D,20161027,000000,98.5582,98.5582,97.3181,97.4435,129885.20793643,0
+VOT.US,D,20161028,000000,97.4336,98.4497,97.4336,97.7424,98493.036926851,0
+VOT.US,D,20161031,000000,97.9795,98.2545,97.7793,98.1857,71703.485003956,0
+VOT.US,D,20161101,000000,98.3411,98.4298,96.6217,97.2453,116735.87153152,0
+VOT.US,D,20161102,000000,96.9933,97.2553,96.0938,96.1974,155616.70958292,0
+VOT.US,D,20161103,000000,96.3427,96.4902,95.6624,95.767,93899.452425065,0
+VOT.US,D,20161104,000000,95.7769,96.8677,95.6424,96.1216,87562.193037002,0
+VOT.US,D,20161107,000000,97.7593,98.2743,97.565,98.1757,266273.3093175,0
+VOT.US,D,20161108,000000,98.0382,98.9916,97.7424,98.5782,95886.057260956,0
+VOT.US,D,20161109,000000,97.0978,99.5674,97.0978,99.2287,266732.06546202,0
+VOT.US,D,20161110,000000,99.9263,100.404,98.7057,99.0614,148622.93702524,0
+VOT.US,D,20161111,000000,98.9697,99.4379,98.6659,99.2685,143680.01524053,0
+VOT.US,D,20161114,000000,99.9263,99.9263,99.2487,99.6571,138457.02132384,0
+VOT.US,D,20161115,000000,100.006,100.713,99.9862,100.614,142160.1972913,0
+VOT.US,D,20161116,000000,100.334,100.753,100.255,100.693,156713.90972725,0
+VOT.US,D,20161117,000000,101.152,101.49,100.842,101.44,263922.30955718,0
+VOT.US,D,20161118,000000,101.69,101.69,101.062,101.162,122670.58997002,0
+VOT.US,D,20161121,000000,101.51,101.998,101.47,101.998,131693.1287598,0
+VOT.US,D,20161122,000000,102.188,102.247,101.71,102.197,381791.51957264,0
+VOT.US,D,20161123,000000,101.968,102.476,101.878,102.466,136479.45107285,0
+VOT.US,D,20161125,000000,102.715,102.715,102.506,102.695,47854.188545598,0
+VOT.US,D,20161128,000000,102.646,102.656,101.838,101.948,124575.88354178,0
+VOT.US,D,20161129,000000,101.948,102.406,101.858,102.098,147991.51992479,0
+VOT.US,D,20161130,000000,102.466,102.496,101.33,101.33,122532.05966817,0
+VOT.US,D,20161201,000000,101.6,101.6,99.5973,99.8565,411170.9858344,0
+VOT.US,D,20161202,000000,99.7966,100.275,99.5574,99.9463,137379.89803485,0
+VOT.US,D,20161205,000000,100.614,101.39,100.594,101.132,138625.66690869,0
+VOT.US,D,20161206,000000,101.28,101.66,100.992,101.66,120123.84087014,0
+VOT.US,D,20161207,000000,101.58,102.865,101.32,102.775,180368.46068881,0
+VOT.US,D,20161208,000000,103.074,103.721,102.895,103.533,127445.87001263,0
+VOT.US,D,20161209,000000,103.731,103.951,103.213,103.383,136139.14837484,0
+VOT.US,D,20161212,000000,103.064,103.413,102.526,102.765,170329.02917605,0
+VOT.US,D,20161213,000000,103.143,103.552,103.054,103.233,187038.99587551,0
+VOT.US,D,20161214,000000,103.213,103.463,102.227,102.367,98211.960952091,0
+VOT.US,D,20161215,000000,102.546,103.293,102.277,102.735,149625.77594946,0
+VOT.US,D,20161216,000000,102.865,103.084,102.207,102.496,132446.01083505,0
+VOT.US,D,20161219,000000,102.646,103.074,102.476,102.665,131798.53225034,0
+VOT.US,D,20161220,000000,103.024,103.114,102.765,103.004,139490.97937385,0
+VOT.US,D,20161221,000000,103.044,103.114,102.795,102.795,105429.59044682,0
+VOT.US,D,20161222,000000,102.765,102.765,101.978,102.197,130054.85736406,0
+VOT.US,D,20161223,000000,102.168,102.536,102.168,102.536,88622.250998952,0
+VOT.US,D,20161227,000000,102.685,103.124,102.675,102.795,159586.9077264,0
+VOT.US,D,20161228,000000,102.964,102.964,101.759,101.788,116806.14052521,0
+VOT.US,D,20161229,000000,101.888,102.188,101.64,101.888,134756.85688468,0
+VOT.US,D,20161230,000000,102.088,102.088,101.26,101.58,97973.046373546,0
+VOT.US,D,20170103,000000,102.357,102.845,101.719,102.337,178377.84048184,0
+VOT.US,D,20170104,000000,102.546,103.741,102.546,103.691,272107.64347929,0
+VOT.US,D,20170105,000000,103.483,103.741,102.955,103.503,110177.76673472,0
+VOT.US,D,20170106,000000,103.562,104.219,103.333,103.941,101365.03108324,0
+VOT.US,D,20170109,000000,103.841,104.1,103.523,103.621,149796.42921986,0
+VOT.US,D,20170110,000000,103.821,104.239,103.601,103.861,120507.30880713,0
+VOT.US,D,20170111,000000,103.881,104.12,103.582,104.061,124412.25717076,0
+VOT.US,D,20170112,000000,103.891,104.179,103.034,104.11,183262.53938607,0
+VOT.US,D,20170113,000000,104.259,104.698,104.249,104.459,102854.73374947,0
+VOT.US,D,20170117,000000,104.209,104.469,103.891,104.159,125123.98169256,0
+VOT.US,D,20170118,000000,104.319,104.688,103.991,104.688,100429.44962439,0
+VOT.US,D,20170119,000000,104.688,104.787,104.051,104.259,237886.6435523,0
+VOT.US,D,20170120,000000,104.717,105.007,104.399,104.747,95303.828456097,0
+VOT.US,D,20170123,000000,104.648,104.787,104.12,104.529,113025.66866469,0
+VOT.US,D,20170124,000000,104.877,105.584,104.757,105.524,162249.09874448,0
+VOT.US,D,20170125,000000,106.022,106.421,106.022,106.362,145563.22427143,0
+VOT.US,D,20170126,000000,106.53,106.61,106.012,106.132,179813.33563865,0
+VOT.US,D,20170127,000000,106.272,106.312,105.854,106.052,130603.95935761,0
+VOT.US,D,20170130,000000,105.524,105.594,104.618,105.465,404344.85501881,0
+VOT.US,D,20170131,000000,105.056,105.465,104.777,105.425,159280.73568246,0
+VOT.US,D,20170201,000000,105.854,105.933,104.837,105.216,201000.44107893,0
+VOT.US,D,20170202,000000,105.106,105.544,104.707,105.494,215565.19578532,0
+VOT.US,D,20170203,000000,105.982,106.242,105.814,106.242,123505.78715216,0
+VOT.US,D,20170206,000000,106.032,106.182,105.724,105.992,154597.80917441,0
+VOT.US,D,20170207,000000,106.102,106.262,105.784,105.923,188801.74377436,0
+VOT.US,D,20170208,000000,105.873,106.412,105.634,106.362,128819.12691789,0
+VOT.US,D,20170209,000000,106.48,107.517,106.46,107.367,204974.65459348,0
+VOT.US,D,20170210,000000,107.666,107.806,107.417,107.686,157245.94639375,0
+VOT.US,D,20170213,000000,108.075,108.105,107.746,107.865,132504.23371554,0
+VOT.US,D,20170214,000000,107.696,108.175,107.527,108.115,207579.62657384,0
+VOT.US,D,20170215,000000,107.945,108.713,107.845,108.593,135983.55274596,0
+VOT.US,D,20170216,000000,108.533,108.653,107.706,108.015,120835.56539194,0
+VOT.US,D,20170217,000000,107.766,108.473,107.666,108.473,105124.42224564,0
+VOT.US,D,20170221,000000,108.633,109.181,108.553,109.121,136762.53473314,0
+VOT.US,D,20170222,000000,109.041,109.101,108.743,108.841,118511.66938634,0
+VOT.US,D,20170223,000000,109.151,109.181,108.105,108.523,122112.45339156,0
+VOT.US,D,20170224,000000,107.955,108.821,107.895,108.821,122488.89442919,0
+VOT.US,D,20170227,000000,108.772,109.221,108.683,109.151,120186.0791217,0
+VOT.US,D,20170228,000000,108.921,108.921,108.254,108.403,90228.39942615,0
+VOT.US,D,20170301,000000,109.25,109.549,108.821,109.37,175888.31041969,0
+VOT.US,D,20170302,000000,109.32,109.32,108.553,108.623,324051.48745765,0
+VOT.US,D,20170303,000000,108.543,108.703,108.214,108.643,106340.07583648,0
+VOT.US,D,20170306,000000,108.264,108.313,107.855,108.205,109241.18143311,0
+VOT.US,D,20170307,000000,108.045,108.185,107.567,107.676,99999.804920117,0
+VOT.US,D,20170308,000000,107.806,108.055,107.407,107.517,88896.300074343,0
+VOT.US,D,20170309,000000,107.557,107.875,106.85,107.487,148504.48357873,0
+VOT.US,D,20170310,000000,108.075,108.214,107.507,108.175,119182.2363547,0
+VOT.US,D,20170313,000000,108.195,108.693,108.085,108.633,140195.67699628,0
+VOT.US,D,20170314,000000,108.393,108.393,107.696,108.135,148839.76706291,0
+VOT.US,D,20170315,000000,108.613,109.439,108.353,109.24,103638.73495049,0
+VOT.US,D,20170316,000000,109.409,109.409,108.861,109.001,95750.538487411,0
+VOT.US,D,20170317,000000,109.29,109.37,109.011,109.081,76960.609574727,0
+VOT.US,D,20170320,000000,109.061,109.131,108.593,108.841,103537.34683102,0
+VOT.US,D,20170321,000000,109.211,109.211,107.088,107.158,174182.78155856,0
+VOT.US,D,20170322,000000,107.158,107.656,106.82,107.597,103987.06839063,0
+VOT.US,D,20170323,000000,107.467,108.294,107.407,107.607,104161.7370321,0
+VOT.US,D,20170324,000000,107.995,108.333,107.427,107.835,86283.297351845,0
+VOT.US,D,20170327,000000,106.939,107.845,106.67,107.696,107387.08384246,0
+VOT.US,D,20170328,000000,107.527,108.563,107.467,108.433,77776.733744298,0
+VOT.US,D,20170329,000000,108.333,108.911,108.165,108.871,98643.613341901,0
+VOT.US,D,20170330,000000,108.791,108.991,108.683,108.791,100099.18535405,0
+VOT.US,D,20170331,000000,108.733,109.051,108.573,108.772,97562.474681844,0
+VOT.US,D,20170403,000000,108.871,108.941,107.786,108.294,113888.97344431,0
+VOT.US,D,20170404,000000,108.085,108.323,107.776,107.965,101617.99946052,0
+VOT.US,D,20170405,000000,108.393,108.881,107.487,107.577,86836.414716462,0
+VOT.US,D,20170406,000000,107.736,108.483,107.517,108.333,105356.30992482,0
+VOT.US,D,20170407,000000,108.323,108.633,108.085,108.343,96833.684833002,0
+VOT.US,D,20170410,000000,108.423,108.901,108.254,108.623,107886.99754042,0
+VOT.US,D,20170411,000000,108.353,108.643,107.686,108.643,73299.595003484,0
+VOT.US,D,20170412,000000,108.463,108.583,107.766,107.905,79225.278857077,0
+VOT.US,D,20170413,000000,107.706,108.165,107.318,107.318,113028.68019299,0
+VOT.US,D,20170417,000000,107.577,108.264,107.387,108.264,84301.71172979,0
+VOT.US,D,20170418,000000,107.835,108.244,107.656,108.115,111677.50782861,0
+VOT.US,D,20170419,000000,108.463,108.921,108.403,108.493,81643.536082777,0
+VOT.US,D,20170420,000000,108.901,109.718,108.713,109.549,125684.12595654,0
+VOT.US,D,20170421,000000,109.469,109.708,109.041,109.231,64175.668094231,0
+VOT.US,D,20170424,000000,110.545,110.595,110.127,110.456,211286.81791237,0
+VOT.US,D,20170425,000000,110.914,111.222,110.844,111.084,117679.4837325,0
+VOT.US,D,20170426,000000,111.232,111.691,111.232,111.292,98550.25596457,0
+VOT.US,D,20170427,000000,111.422,111.79,111.202,111.522,141433.41512799,0
+VOT.US,D,20170428,000000,111.582,111.582,110.814,111.004,81462.844384717,0
+VOT.US,D,20170501,000000,111.222,111.532,111.024,111.372,229182.32291966,0
+VOT.US,D,20170502,000000,111.591,111.71,111.262,111.71,196457.0487155,0
+VOT.US,D,20170503,000000,111.272,111.462,110.754,111.064,157322.23844405,0
+VOT.US,D,20170504,000000,111.182,111.342,110.704,111.282,169223.79828959,0
+VOT.US,D,20170505,000000,111.582,112.119,111.372,112.119,137070.71446261,0
+VOT.US,D,20170508,000000,112.05,112.129,111.322,111.651,109694.91836379,0
+VOT.US,D,20170509,000000,111.73,111.87,111.532,111.701,113062.81084707,0
+VOT.US,D,20170510,000000,111.86,112.358,111.86,112.298,172720.18264704,0
+VOT.US,D,20170511,000000,111.96,112.069,111.084,111.76,117028.99361948,0
+VOT.US,D,20170512,000000,111.552,111.552,111.272,111.372,109727.04133233,0
+VOT.US,D,20170515,000000,111.631,112.418,111.631,112.318,64368.405905495,0
+VOT.US,D,20170516,000000,112.468,112.488,111.77,112.05,125500.42273019,0
+VOT.US,D,20170517,000000,110.994,111.312,110.087,110.167,156104.57716768,0
+VOT.US,D,20170518,000000,110.007,111.114,109.788,110.754,123807.94382503,0
+VOT.US,D,20170519,000000,111.232,112.219,111.104,111.87,93483.861519527,0
+VOT.US,D,20170522,000000,112.109,112.787,112.109,112.707,80217.075510872,0
+VOT.US,D,20170523,000000,112.857,112.916,112.388,112.498,88384.340263173,0
+VOT.US,D,20170524,000000,112.577,112.777,112.378,112.657,59042.016183799,0
+VOT.US,D,20170525,000000,113.095,113.573,113.005,113.375,98457.902430006,0
+VOT.US,D,20170526,000000,113.285,113.375,113.075,113.195,86796.261005782,0
+VOT.US,D,20170530,000000,112.995,113.235,112.777,113.025,81565.236346951,0
+VOT.US,D,20170531,000000,113.215,113.255,112.418,113.055,57850.454819373,0
+VOT.US,D,20170601,000000,113.435,114.5,113.405,114.5,280927.40603014,0
+VOT.US,D,20170602,000000,114.819,115.118,114.47,114.928,247870.86371287,0
+VOT.US,D,20170605,000000,114.918,114.918,114.56,114.699,183495.43090801,0
+VOT.US,D,20170606,000000,114.301,114.58,114.121,114.231,117013.93597798,0
+VOT.US,D,20170607,000000,114.43,114.659,114.171,114.53,92518.164777675,0
+VOT.US,D,20170608,000000,114.58,114.679,114.032,114.61,92366.584519858,0
+VOT.US,D,20170609,000000,114.719,115.217,113.345,113.962,114399.92941272,0
+VOT.US,D,20170612,000000,113.843,113.843,112.817,113.763,185979.94175633,0
+VOT.US,D,20170613,000000,113.992,114.709,113.992,114.709,123398.37597609,0
+VOT.US,D,20170614,000000,114.849,114.938,113.913,114.401,132060.53521253,0
+VOT.US,D,20170615,000000,113.653,114.341,113.365,114.231,86581.438653644,0
+VOT.US,D,20170616,000000,114.251,114.291,113.593,113.962,82805.986006962,0
+VOT.US,D,20170619,000000,114.401,114.888,114.221,114.839,82140.438252441,0
+VOT.US,D,20170620,000000,114.6,114.679,113.633,113.713,139659.6249587,0
+VOT.US,D,20170621,000000,114.091,114.251,113.623,113.873,175179.59742619,0
+VOT.US,D,20170622,000000,113.893,114.51,113.633,114.201,72703.312399886,0
+VOT.US,D,20170623,000000,114.291,114.948,114.081,114.769,65462.594521524,0
+VOT.US,D,20170626,000000,115.178,115.346,114.629,114.779,96376.936374018,0
+VOT.US,D,20170627,000000,114.679,114.789,113.464,113.493,104071.39118306,0
+VOT.US,D,20170628,000000,114.201,114.649,113.573,114.52,157719.76017978,0
+VOT.US,D,20170629,000000,114.5,114.5,112.458,113.285,102270.49725907,0
+VOT.US,D,20170630,000000,113.623,113.923,113.245,113.503,110902.54121249,0
+VOT.US,D,20170703,000000,113.972,114.201,113.543,113.563,373194.61011606,0
+VOT.US,D,20170705,000000,113.513,113.942,113.235,113.813,178926.9424754,0
+VOT.US,D,20170706,000000,113.295,113.295,112.318,112.438,146382.35996929,0
+VOT.US,D,20170707,000000,112.627,113.743,112.627,113.563,336919.7478878,0
+VOT.US,D,20170710,000000,113.425,113.633,113.165,113.455,136045.7909975,0
+VOT.US,D,20170711,000000,113.483,113.753,112.896,113.543,99453.714454869,0
+VOT.US,D,20170712,000000,114.251,114.719,114.211,114.56,210562.0434346,0
+VOT.US,D,20170713,000000,114.749,114.799,114.261,114.719,88539.935892058,0
+VOT.US,D,20170714,000000,114.719,115.366,114.719,115.198,216909.34125033,0
+VOT.US,D,20170717,000000,115.227,115.416,115.058,115.247,73648.932286399,0
+VOT.US,D,20170718,000000,115.048,115.198,114.759,115.198,78458.34298309,0
+VOT.US,D,20170719,000000,115.486,115.994,115.426,115.944,79893.838139898,0
+VOT.US,D,20170720,000000,116.124,116.124,115.656,115.874,139741.9400656,0
+VOT.US,D,20170721,000000,115.746,116.004,115.716,115.994,93383.477242827,0
+VOT.US,D,20170724,000000,115.974,116.134,115.805,116.134,57429.8447,0
+VOT.US,D,20170725,000000,116.412,116.512,115.964,116.363,98936.735429865,0
+VOT.US,D,20170726,000000,116.522,116.522,116.234,116.323,80353.598127183,0
+VOT.US,D,20170727,000000,116.632,116.632,114.988,115.776,88383.336420407,0
+VOT.US,D,20170728,000000,115.536,115.924,115.516,115.854,85838.595006065,0
+VOT.US,D,20170731,000000,116.064,116.074,115.287,115.536,195915.97746408,0
+VOT.US,D,20170801,000000,115.716,115.746,115.307,115.566,74774.240028204,0
+VOT.US,D,20170802,000000,115.496,115.496,114.271,114.689,515302.60758348,0
+VOT.US,D,20170803,000000,114.679,114.679,114.101,114.351,81399.602290396,0
+VOT.US,D,20170804,000000,114.62,114.659,114.251,114.6,82932.470195604,0
+VOT.US,D,20170807,000000,114.729,114.849,114.53,114.739,81965.769610984,0
+VOT.US,D,20170808,000000,114.679,114.878,113.813,114.071,93063.251400155,0
+VOT.US,D,20170809,000000,113.523,113.952,113.464,113.873,91275.40743213,0
+VOT.US,D,20170810,000000,113.553,113.952,111.81,111.81,119508.48525397,0
+VOT.US,D,20170811,000000,111.78,112.607,111.78,112.398,85826.548892861,0
+VOT.US,D,20170814,000000,113.155,113.853,113.065,113.673,101144.1856745,0
+VOT.US,D,20170815,000000,113.713,113.713,113.125,113.345,75880.474757437,0
+VOT.US,D,20170816,000000,113.683,114.211,113.623,114.041,84909.036603825,0
+VOT.US,D,20170817,000000,113.723,114.041,112.288,112.298,158765.76434299,0
+VOT.US,D,20170818,000000,112.169,112.637,111.84,112.189,80585.485806361,0
+VOT.US,D,20170821,000000,112.089,112.458,111.81,112.348,151380.49310618,0
+VOT.US,D,20170822,000000,112.667,113.893,112.577,113.753,72333.898261631,0
+VOT.US,D,20170823,000000,113.305,113.593,113.225,113.425,58101.415511122,0
+VOT.US,D,20170824,000000,113.803,113.952,113.395,113.473,89008.730464247,0
+VOT.US,D,20170825,000000,113.962,114.061,113.573,113.633,84644.022113336,0
+VOT.US,D,20170828,000000,113.803,113.813,113.365,113.603,63324.409427817,0
+VOT.US,D,20170829,000000,112.936,113.713,112.936,113.613,49410.144834446,0
+VOT.US,D,20170830,000000,113.593,114.719,113.493,114.669,196269.33011807,0
+VOT.US,D,20170831,000000,115.078,115.805,114.988,115.726,89839.912275322,0
+VOT.US,D,20170901,000000,116.054,116.084,115.776,115.884,96295.625109891,0
+VOT.US,D,20170905,000000,115.834,115.894,114.62,115.337,303087.23511164,0
+VOT.US,D,20170906,000000,115.656,115.766,115.188,115.596,62854.611012862,0
+VOT.US,D,20170907,000000,115.716,115.944,115.476,115.894,63384.639993837,0
+VOT.US,D,20170908,000000,115.596,115.904,115.406,115.726,64964.688509092,0
+VOT.US,D,20170911,000000,116.264,116.662,116.244,116.642,60808.779453717,0
+VOT.US,D,20170912,000000,116.801,117,116.532,117,74734.086317524,0
+VOT.US,D,20170913,000000,117,117.01,116.602,116.662,62447.050849459,0
+VOT.US,D,20170914,000000,116.522,116.532,116.184,116.452,59055.066139771,0
+VOT.US,D,20170915,000000,116.442,116.542,116.104,116.542,86958.883534035,0
+VOT.US,D,20170918,000000,116.742,117.02,116.442,116.712,148042.71590591,0
+VOT.US,D,20170919,000000,116.821,116.821,116.184,116.363,97331.590845434,0
+VOT.US,D,20170920,000000,116.442,116.582,115.786,116.353,61252.477956731,0
+VOT.US,D,20170921,000000,116.363,116.382,115.944,116.184,61540.58083086,0
+VOT.US,D,20170922,000000,116.114,116.602,115.994,116.542,332836.11551165,0
+VOT.US,D,20170925,000000,116.472,116.522,115.666,116.034,93419.61558244,0
+VOT.US,D,20170926,000000,116.323,116.472,115.874,116.114,103137.81740975,0
+VOT.US,D,20170927,000000,116.642,117.1,116.234,116.861,75163.7310218,0
+VOT.US,D,20170928,000000,116.761,117.07,116.582,117.06,74441.968072328,0
+VOT.US,D,20170929,000000,117.07,117.717,117.07,117.688,86024.30591796,0
+VOT.US,D,20171002,000000,117.697,118.245,117.598,118.117,438444.38997098,0
+VOT.US,D,20171003,000000,118.335,118.335,117.947,118.315,145820.20801978,0
+VOT.US,D,20171004,000000,118.315,118.833,118.126,118.833,122863.32778128,0
+VOT.US,D,20171005,000000,119.043,119.301,118.793,119.242,111213.73247026,0
+VOT.US,D,20171006,000000,118.923,119.272,118.883,119.252,61943.121780426,0
+VOT.US,D,20171009,000000,119.073,119.272,118.853,118.993,61696.176459745,0
+VOT.US,D,20171010,000000,119.491,119.511,118.893,119.093,82208.699560598,0
+VOT.US,D,20171011,000000,119.063,119.242,118.903,119.232,69432.792665004,0
+VOT.US,D,20171012,000000,119.013,119.541,118.893,119.431,91527.371966647,0
+VOT.US,D,20171013,000000,119.73,119.73,119.401,119.481,58178.71140418,0
+VOT.US,D,20171016,000000,119.59,119.7,119.182,119.341,79780.403907227,0
+VOT.US,D,20171017,000000,119.331,119.561,119.311,119.501,64364.390534427,0
+VOT.US,D,20171018,000000,119.73,119.77,119.381,119.531,294441.13735948,0
+VOT.US,D,20171019,000000,119.083,119.78,118.664,119.78,93821.152689239,0
+VOT.US,D,20171020,000000,120.298,120.706,120.208,120.586,113030.68787853,0
+VOT.US,D,20171023,000000,120.806,120.806,119.999,120.019,119524.54673824,0
+VOT.US,D,20171024,000000,120.198,120.268,119.899,120.108,65564.986483758,0
+VOT.US,D,20171025,000000,119.79,119.87,118.694,119.152,79377.862957661,0
+VOT.US,D,20171026,000000,119.381,119.76,119.122,119.68,109915.76377253,0
+VOT.US,D,20171027,000000,119.461,120.278,119.391,120.238,66995.462426731,0
+VOT.US,D,20171030,000000,120.068,120.088,119.421,119.68,81105.476359666,0
+VOT.US,D,20171031,000000,119.979,120.438,119.939,120.328,67728.267646641,0
+VOT.US,D,20171101,000000,120.826,120.936,119.61,119.82,102842.68763626,0
+VOT.US,D,20171102,000000,119.74,120.128,119.59,119.87,81240.995133211,0
+VOT.US,D,20171103,000000,119.989,120.338,119.76,120.318,97361.706128444,0
+VOT.US,D,20171106,000000,120.467,120.856,120.467,120.796,88184.575552541,0
+VOT.US,D,20171107,000000,120.776,120.896,120.158,120.467,56482.217127952,0
+VOT.US,D,20171108,000000,120.368,120.946,120.248,120.856,83653.229302308,0
+VOT.US,D,20171109,000000,120.128,120.438,119.381,120.198,71157.394538708,0
+VOT.US,D,20171110,000000,120.019,120.487,119.86,120.438,51054.439286791,0
+VOT.US,D,20171113,000000,120.068,120.676,119.879,120.606,85096.755201252,0
+VOT.US,D,20171114,000000,120.208,120.606,120.068,120.606,72563.778255273,0
+VOT.US,D,20171115,000000,120.158,120.388,119.331,120.009,104716.86208224,0
+VOT.US,D,20171116,000000,120.438,121.553,120.438,121.344,72584.85895338,0
+VOT.US,D,20171117,000000,121.404,121.742,121.354,121.642,92239.096488449,0
+VOT.US,D,20171120,000000,121.792,122.081,121.712,121.971,77321.992970847,0
+VOT.US,D,20171121,000000,122.619,122.769,122.36,122.719,119096.9097195,0
+VOT.US,D,20171122,000000,122.887,122.967,122.639,122.639,68220.15060247,0
+VOT.US,D,20171124,000000,122.897,123.057,122.838,123.027,50059.631104695,0
+VOT.US,D,20171127,000000,123.037,123.117,122.469,122.509,75525.114417919,0
+VOT.US,D,20171128,000000,122.759,123.555,122.539,123.505,77245.700920555,0
+VOT.US,D,20171129,000000,123.415,123.535,122.459,122.887,72436.290223865,0
+VOT.US,D,20171130,000000,123.247,124.263,123.247,123.705,79137.944536348,0
+VOT.US,D,20171201,000000,123.615,123.775,121.274,123.087,139411.67579526,0
+VOT.US,D,20171204,000000,124.033,124.223,122.31,122.31,160947.11467568,0
+VOT.US,D,20171205,000000,122.529,122.749,121.812,121.842,111925.45699207,0
+VOT.US,D,20171206,000000,121.672,121.872,121.354,121.573,147519.71382431,0
+VOT.US,D,20171207,000000,121.672,122.559,121.573,122.459,95166.301997018,0
+VOT.US,D,20171208,000000,123.097,123.217,122.848,123.077,62473.150761402,0
+VOT.US,D,20171211,000000,123.277,123.307,122.897,123.107,91870.686192961,0
+VOT.US,D,20171212,000000,123.207,123.207,122.699,122.709,74719.028676019,0
+VOT.US,D,20171213,000000,122.887,123.197,122.699,122.719,67405.030275667,0
+VOT.US,D,20171214,000000,122.927,123.057,122.151,122.161,93558.145884286,0
+VOT.US,D,20171215,000000,122.669,123.445,122.599,123.137,102904.92588782,0
+VOT.US,D,20171218,000000,124.083,124.432,124.073,124.243,101010.67458648,0
+VOT.US,D,20171219,000000,124.402,124.442,123.675,123.755,79061.652486057,0
+VOT.US,D,20171220,000000,124.123,124.123,123.336,123.525,85246.327773536,0
+VOT.US,D,20171221,000000,124.023,124.023,123.475,123.515,91174.019312663,0
+VOT.US,D,20171222,000000,123.605,123.645,123.247,123.545,82829.074390603,0
+VOT.US,D,20171226,000000,123.425,123.795,123.425,123.685,75224.965430587,0
+VOT.US,D,20171227,000000,123.755,124.153,123.685,123.963,92652.679708452,0
+VOT.US,D,20171228,000000,124.163,124.561,123.745,124.442,288931.04441143,0
+VOT.US,D,20171229,000000,124.731,124.731,123.695,123.705,177723.33499776,0
+VOT.US,D,20180102,000000,124.243,124.691,123.904,124.671,364124.89071623,0
+VOT.US,D,20180103,000000,124.98,125.756,124.95,125.697,180183.75361968,0
+VOT.US,D,20180104,000000,126.294,126.464,125.936,125.996,219826.50833123,0
+VOT.US,D,20180105,000000,126.424,126.863,126.225,126.823,111284.00146395,0
+VOT.US,D,20180108,000000,126.853,127.51,126.604,127.401,99235.88057443,0
+VOT.US,D,20180109,000000,127.609,127.729,127.261,127.401,132187.01940116,0
+VOT.US,D,20180110,000000,127.091,127.091,126.354,126.643,151641.49222561,0
+VOT.US,D,20180111,000000,126.813,127.769,126.813,127.749,156652.67531846,0
+VOT.US,D,20180112,000000,128.047,128.556,127.759,128.417,413519.97790917,0
+VOT.US,D,20180116,000000,128.994,129.283,127.221,127.51,196889.70494807,0
+VOT.US,D,20180117,000000,128.187,128.855,127.719,128.566,119595.8195747,0
+VOT.US,D,20180118,000000,128.497,128.785,128.147,128.427,106832.96263507,0
+VOT.US,D,20180119,000000,128.655,129.363,128.655,129.363,91868.678507427,0
+VOT.US,D,20180122,000000,129.363,130.06,129.084,130.06,109458.01147077,0
+VOT.US,D,20180123,000000,130.17,130.738,129.98,130.668,126271.37397524,0
+VOT.US,D,20180124,000000,130.877,131.395,130.07,130.508,124558.81821474,0
+VOT.US,D,20180125,000000,131.116,131.116,130.27,130.598,79396.935970234,0
+VOT.US,D,20180126,000000,130.857,131.953,130.848,131.953,101255.61222164,0
+VOT.US,D,20180129,000000,131.584,131.774,130.568,130.728,105598.23603167,0
+VOT.US,D,20180130,000000,129.891,130.2,129.353,129.672,114626.79787805,0
+VOT.US,D,20180131,000000,130.16,130.388,129.303,129.851,112493.63199819,0
+VOT.US,D,20180201,000000,129.552,130.378,129.353,129.791,483714.68723433,0
+VOT.US,D,20180202,000000,128.994,129.004,127.091,127.211,210827.05792508,0
+VOT.US,D,20180205,000000,126.146,127.669,122.559,122.559,294274.49946016,0
+VOT.US,D,20180206,000000,120.258,124.412,119.6,124.053,484544.86520264,0
+VOT.US,D,20180207,000000,123.725,125.398,123.356,123.705,202849.51945574,0
+VOT.US,D,20180208,000000,124.183,124.282,119.381,119.381,246435.36855606,0
+VOT.US,D,20180209,000000,120.448,121.712,117.05,120.886,327905.23984015,0
+VOT.US,D,20180212,000000,121.563,123.257,120.886,122.629,190573.52625811,0
+VOT.US,D,20180213,000000,122.171,123.366,121.583,123.157,170709.48558474,0
+VOT.US,D,20180214,000000,122.35,125.179,122.151,125.04,123855.12443507,0
+VOT.US,D,20180215,000000,125.816,126.723,124.78,126.723,107409.16838334,0
+VOT.US,D,20180216,000000,126.255,127.371,126.195,126.534,122013.07295763,0
+VOT.US,D,20180220,000000,126.076,127.201,126.076,126.076,245921.40105936,0
+VOT.US,D,20180221,000000,126.394,127.599,125.478,125.478,93990.802116862,0
+VOT.US,D,20180222,000000,125.876,126.524,125.07,125.338,162656.65890788,0
+VOT.US,D,20180223,000000,126.076,127.042,125.488,127.042,60832.871680126,0
+VOT.US,D,20180226,000000,127.599,127.899,126.872,127.859,111740.74992294,0
+VOT.US,D,20180227,000000,127.959,128.357,126.424,126.424,110454.8273384,0
+VOT.US,D,20180228,000000,126.912,127.54,125.588,125.588,100100.18919682,0
+VOT.US,D,20180301,000000,125.428,126.126,123.495,124.253,210483.74369877,0
+VOT.US,D,20180302,000000,123.465,125.886,123.117,125.726,128048.17567283,0
+VOT.US,D,20180305,000000,125.1,127.49,125.04,127.201,73117.899462656,0
+VOT.US,D,20180306,000000,127.729,128.277,127.091,128.277,111290.02452055,0
+VOT.US,D,20180307,000000,127.171,128.905,127.171,128.785,131934.05102388,0
+VOT.US,D,20180308,000000,129.213,129.393,128.625,129.223,96217.325374066,0
+VOT.US,D,20180309,000000,130,131.415,129.891,131.415,117785.8910658,0
+VOT.US,D,20180312,000000,131.624,131.823,131.196,131.535,90535.575312853,0
+VOT.US,D,20180313,000000,132.172,132.172,130.498,130.718,90247.472438724,0
+VOT.US,D,20180314,000000,131.286,131.286,130.2,130.448,95316.878412068,0
+VOT.US,D,20180315,000000,130.628,130.728,129.732,130.07,201128.9329531,0
+VOT.US,D,20180316,000000,130.24,130.818,130.21,130.538,59269.888491908,0
+VOT.US,D,20180319,000000,129.881,130.16,128.257,129.184,129483.67082963,0
+VOT.US,D,20180320,000000,129.393,129.92,129.323,129.672,90171.180388431,0
+VOT.US,D,20180321,000000,129.752,130.698,129.433,129.612,114504.32906048,0
+VOT.US,D,20180322,000000,128.526,129.154,126.464,126.504,181225.74241182,0
+VOT.US,D,20180323,000000,126.534,127.111,123.904,124.063,220198.93399778,0
+VOT.US,D,20180326,000000,125.976,127.261,124.681,127.131,245948.50481407,0
+VOT.US,D,20180327,000000,127.859,127.859,124.103,124.711,206462.34957417,0
+VOT.US,D,20180328,000000,124.75,125.179,123.485,123.963,168694.77315138,0
+VOT.US,D,20180329,000000,124.512,126.504,124.272,125.726,120603.67771277,0
+VOT.US,D,20180402,000000,125.179,125.388,121.503,122.629,258717.38481029,0
+VOT.US,D,20180403,000000,123.415,123.983,122.419,123.745,215846.27176008,0
+VOT.US,D,20180404,000000,121.842,125.348,121.692,125.139,176415.32787237,0
+VOT.US,D,20180405,000000,125.796,126.394,125.448,125.876,95448.381814544,0
+VOT.US,D,20180406,000000,124.691,125.378,122.081,122.897,164708.51352363,0
+VOT.US,D,20180409,000000,123.705,124.98,123.197,123.267,118979.46011576,0
+VOT.US,D,20180410,000000,124.91,125.756,124.342,125.358,305290.6699852,0
+VOT.US,D,20180411,000000,124.492,125.687,124.492,124.77,138573.46708481,0
+VOT.US,D,20180412,000000,125.428,126.066,125.189,125.648,128247.94038346,0
+VOT.US,D,20180413,000000,126.354,126.354,124.512,125.03,140613.27558736,0
+VOT.US,D,20180416,000000,125.866,126.653,125.608,126.225,130471.45211236,0
+VOT.US,D,20180417,000000,127.072,128.387,126.902,128.057,109503.1843953,0
+VOT.US,D,20180418,000000,128.387,128.935,127.909,128.467,88007.899225549,0
+VOT.US,D,20180419,000000,127.969,128.187,126.693,127.131,125599.80316412,0
+VOT.US,D,20180420,000000,127.161,127.291,125.936,126.294,105583.17839016,0
+VOT.US,D,20180423,000000,126.653,127.062,125.538,126.106,108433.08800568,0
+VOT.US,D,20180424,000000,126.544,126.813,123.287,124.173,169012.99130851,0
+VOT.US,D,20180425,000000,124.013,124.173,122.808,124.033,261379.57582837,0
+VOT.US,D,20180426,000000,124.671,125.448,124.103,125.11,71300.944054389,0
+VOT.US,D,20180427,000000,125.338,125.618,124.95,125.418,70122.432645933,0
+VOT.US,D,20180430,000000,125.687,126.036,124.681,124.681,96090.841185423,0
+VOT.US,D,20180501,000000,124.442,125.298,123.993,125.218,89674.278218767,0
+VOT.US,D,20180502,000000,125.12,125.746,124.442,124.571,126272.377818,0
+VOT.US,D,20180503,000000,124.083,125.09,123.057,124.79,159403.20450004,0
+VOT.US,D,20180504,000000,124.233,126.594,124.183,126.136,63505.101125877,0
+VOT.US,D,20180507,000000,126.584,127.391,126.584,127.002,86687.845986946,0
+VOT.US,D,20180508,000000,126.763,127.669,126.733,127.639,92809.279180105,0
+VOT.US,D,20180509,000000,127.959,129.074,127.739,128.845,93443.707808847,0
+VOT.US,D,20180510,000000,129.253,130.11,129.253,129.821,82586.144440989,0
+VOT.US,D,20180511,000000,129.93,130.428,129.722,130.02,149425.00739606,0
+VOT.US,D,20180514,000000,130.25,130.618,129.333,129.562,244804.12405969,0
+VOT.US,D,20180515,000000,128.915,129.054,128.327,128.875,99971.697322641,0
+VOT.US,D,20180516,000000,128.965,129.582,128.945,129.323,84099.939333623,0
+VOT.US,D,20180517,000000,129.253,129.642,128.645,129.154,302863.3781746,0
+VOT.US,D,20180518,000000,129.044,129.632,129.034,129.552,82204.684189529,0
+VOT.US,D,20180521,000000,130.19,130.738,129.98,130.418,769387.25802407,0
+VOT.US,D,20180522,000000,130.648,130.768,129.353,129.452,70140.501815738,0
+VOT.US,D,20180523,000000,128.885,129.98,128.606,129.98,125828.679315,0
+VOT.US,D,20180524,000000,129.811,130.16,129.114,129.94,122637.46315871,0
+VOT.US,D,20180525,000000,129.692,130.12,129.532,129.762,84308.738629158,0
+VOT.US,D,20180529,000000,129.044,129.482,128.177,128.885,131935.05486665,0
+VOT.US,D,20180530,000000,129.532,130.808,129.532,130.498,178876.75033705,0
+VOT.US,D,20180531,000000,130.21,130.438,129.253,129.363,84229.435050566,0
+VOT.US,D,20180601,000000,130.03,131.086,130,130.947,230405.00340986,0
+VOT.US,D,20180604,000000,131.206,131.654,130.818,131.644,117451.61142439,0
+VOT.US,D,20180605,000000,131.774,132.311,131.674,132.202,113015.63023703,0
+VOT.US,D,20180606,000000,132.351,133.297,132.202,133.297,100149.3774924,0
+VOT.US,D,20180607,000000,133.467,133.597,131.963,132.591,114372.82565801,0
+VOT.US,D,20180608,000000,132.321,133.337,132.321,133.287,253269.53011379,0
+VOT.US,D,20180611,000000,133.317,133.667,133.208,133.427,88511.828294583,0
+VOT.US,D,20180612,000000,133.647,134.722,133.647,134.583,94708.549695266,0
+VOT.US,D,20180613,000000,134.692,135.002,133.955,134.085,97501.240273057,0
+VOT.US,D,20180614,000000,134.603,135.041,134.463,134.832,88921.396143518,0
+VOT.US,D,20180615,000000,134.264,134.952,133.895,134.872,131761.39006796,0
+VOT.US,D,20180618,000000,134.115,135.23,133.915,135.18,128988.7763455,0
+VOT.US,D,20180619,000000,133.975,134.414,133.099,134.334,93300.158293167,0
+VOT.US,D,20180620,000000,134.862,135.41,134.792,135.1,93056.224500786,0
+VOT.US,D,20180621,000000,135.071,135.12,133.627,133.746,82190.630390791,0
+VOT.US,D,20180622,000000,134.324,134.324,133.337,133.417,75326.353550054,0
+VOT.US,D,20180625,000000,132.829,132.829,130.27,130.887,133751.00643214,0
+VOT.US,D,20180626,000000,131.176,131.624,130.628,131.136,85899.829414852,0
+VOT.US,D,20180627,000000,131.525,131.973,129.403,129.403,107457.35283615,0
+VOT.US,D,20180628,000000,129.233,130.688,128.865,130.36,85336.673622566,0
+VOT.US,D,20180629,000000,130.838,131.584,130.628,130.628,93653.51094715,0
+VOT.US,D,20180702,000000,129.672,130.848,129.442,130.798,320498.88790523,0
+VOT.US,D,20180703,000000,131.345,131.544,130.488,130.648,115667.78282743,0
+VOT.US,D,20180705,000000,131.286,131.853,130.598,131.833,65203.603087639,0
+VOT.US,D,20180706,000000,132.003,133.327,131.803,133.208,77208.558738176,0
+VOT.US,D,20180709,000000,133.875,134.164,133.287,134.164,101635.06478755,0
+VOT.US,D,20180710,000000,134.394,134.573,133.816,134.254,106645.24403765,0
+VOT.US,D,20180711,000000,133.567,134.135,133.357,133.716,74113.711487519,0
+VOT.US,D,20180712,000000,134.424,135.35,134.144,135.33,130840.86625062,0
+VOT.US,D,20180713,000000,135.37,135.619,135.012,135.22,92126.666098546,0
+VOT.US,D,20180716,000000,135.28,135.4,134.284,134.513,91154.94630009,0
+VOT.US,D,20180717,000000,134.154,135.37,134.015,135.27,68963.998092816,0
+VOT.US,D,20180718,000000,135.17,135.5,134.842,135.49,86381.673943011,0
+VOT.US,D,20180719,000000,135.18,135.898,134.872,135.648,79484.270290963,0
+VOT.US,D,20180720,000000,135.569,135.668,135.26,135.33,222578.04135557,0
+VOT.US,D,20180723,000000,135.24,135.47,134.732,135.41,81678.670579622,0
+VOT.US,D,20180724,000000,135.838,136.008,134.154,134.543,74560.421518834,0
+VOT.US,D,20180725,000000,134.523,136.386,134.523,136.386,77252.727819925,0
+VOT.US,D,20180726,000000,136.386,136.585,135.818,136.316,95393.170462359,0
+VOT.US,D,20180727,000000,136.246,136.246,133.377,133.945,113109.99145712,0
+VOT.US,D,20180730,000000,133.925,134.025,131.903,132.073,137526.45907883,0
+VOT.US,D,20180731,000000,132.481,133.467,131.933,132.999,105476.77105686,0
+VOT.US,D,20180801,000000,133.019,133.278,132.351,132.729,79804.496133636,0
+VOT.US,D,20180802,000000,132.003,134.194,132.003,134.125,162915.65034177,0
+VOT.US,D,20180803,000000,134.354,134.374,133.427,134.015,143573.60790723,0
+VOT.US,D,20180806,000000,134.035,134.832,133.975,134.792,78356.954863623,0
+VOT.US,D,20180807,000000,135.15,135.43,134.912,135.31,89265.714212599,0
+VOT.US,D,20180808,000000,135.28,135.28,134.752,134.922,90729.316966883,0
+VOT.US,D,20180809,000000,135.14,135.818,135.051,135.3,77944.375486386,0
+VOT.US,D,20180810,000000,134.384,135.22,134.384,134.672,81080.380290491,0
+VOT.US,D,20180813,000000,134.782,135.28,133.905,134.095,85402.927245187,0
+VOT.US,D,20180814,000000,134.463,135.21,134.234,135.032,57111.626542861,0
+VOT.US,D,20180815,000000,134.274,134.344,132.849,133.607,105672.52039643,0
+VOT.US,D,20180816,000000,134.454,135.1,134.125,134.573,155027.45387869,0
+VOT.US,D,20180817,000000,134.394,135.29,134.274,135.19,95576.87368872,0
+VOT.US,D,20180820,000000,135.49,135.838,135.071,135.658,135214.60918644,0
+VOT.US,D,20180821,000000,135.858,136.635,135.828,136.246,89701.381973476,0
+VOT.US,D,20180822,000000,135.918,136.565,135.898,136.406,51095.596840237,0
+VOT.US,D,20180823,000000,136.246,136.785,135.978,136.226,105755.83934609,0
+VOT.US,D,20180824,000000,136.914,137.861,136.914,137.791,98946.773857535,0
+VOT.US,D,20180827,000000,138.339,138.856,138.309,138.617,81042.234265345,0
+VOT.US,D,20180828,000000,138.916,139.205,138.368,138.926,72049.81075857,0
+VOT.US,D,20180829,000000,139.076,139.782,138.846,139.664,97986.096329517,0
+VOT.US,D,20180830,000000,139.324,139.564,138.537,138.767,80241.16773728,0
+VOT.US,D,20180831,000000,138.677,139.215,138.677,139.185,65626.220892545,0
+VOT.US,D,20180904,000000,138.906,139.354,138.537,139.225,108939.02476024,0
+VOT.US,D,20180905,000000,139.056,139.056,137.153,138.059,140720.68676342,0
+VOT.US,D,20180906,000000,138.179,138.567,137.402,137.841,133925.67507361,0
+VOT.US,D,20180907,000000,137.303,138.359,136.914,137.431,86954.868162968,0
+VOT.US,D,20180910,000000,138.189,138.557,137.871,138.339,101015.69380032,0
+VOT.US,D,20180911,000000,138.009,139.046,137.801,138.767,122488.89442919,0
+VOT.US,D,20180912,000000,138.627,139.056,137.701,138.946,78993.3911779,0
+VOT.US,D,20180913,000000,139.454,139.852,139.225,139.524,82752.78234031,0
+VOT.US,D,20180914,000000,139.694,139.932,139.135,139.634,250872.3535862,0
+VOT.US,D,20180917,000000,139.634,139.634,137.93,138.059,127189.89010704,0
+VOT.US,D,20180918,000000,138.249,139.066,138.249,138.787,69560.280696413,0
+VOT.US,D,20180919,000000,138.797,138.956,138.059,138.279,131752.35548306,0
+VOT.US,D,20180920,000000,138.717,139.125,138.508,139.016,76719.687310648,0
+VOT.US,D,20180921,000000,139.444,139.544,138.617,138.707,70545.050450839,0
+VOT.US,D,20180924,000000,138.458,138.697,137.969,138.587,83843.959428038,0
+VOT.US,D,20180925,000000,138.886,139.185,138.757,139.006,130553.76721926,0
+VOT.US,D,20180926,000000,139.116,139.574,138.229,138.388,91248.303677422,0
+VOT.US,D,20180927,000000,138.597,138.976,138.537,138.607,72656.131789837,0
+VOT.US,D,20180928,000000,138.259,139.106,138.259,138.737,73654.955343001,0
+VOT.US,D,20181001,000000,139.334,139.374,138.019,138.309,147911.21250343,0
+VOT.US,D,20181002,000000,138.159,138.159,137.023,137.133,141225.61967522,0
+VOT.US,D,20181003,000000,137.761,137.93,137.113,137.431,102449.18127159,0
+VOT.US,D,20181004,000000,137.003,137.003,134.612,135.35,134284.04694143,0
+VOT.US,D,20181005,000000,135.39,135.858,133.317,134.394,137636.8817832,0
+VOT.US,D,20181008,000000,134.035,134.095,132.023,133.099,127660.69236477,0
+VOT.US,D,20181009,000000,132.819,133.667,132.581,132.759,93783.006664094,0
+VOT.US,D,20181010,000000,132.242,132.451,127.609,127.729,275001.72217655,0
+VOT.US,D,20181011,000000,127.002,128.526,124.94,125.508,402608.20703189,0
+VOT.US,D,20181012,000000,127.959,128.447,125.926,127.629,413477.81651296,0
+VOT.US,D,20181015,000000,127.52,128.347,126.803,127.301,100479.64176274,0
+VOT.US,D,20181016,000000,128.197,130.887,127.989,130.728,159295.79332397,0
+VOT.US,D,20181017,000000,130.668,130.728,128.945,130.18,109756.15277258,0
+VOT.US,D,20181018,000000,129.702,129.871,127.431,128.087,93699.687714432,0
+VOT.US,D,20181019,000000,128.566,129.283,126.653,126.813,174894.50608036,0
+VOT.US,D,20181022,000000,127.221,127.411,125.936,126.713,93658.530160985,0
+VOT.US,D,20181023,000000,124.522,126.294,122.997,125.628,140641.38318482,0
+VOT.US,D,20181024,000000,125.706,126.155,121.334,121.344,186063.26070599,0
+VOT.US,D,20181025,000000,122.201,124.013,121.434,123.277,267652.58927935,0
+VOT.US,D,20181026,000000,120.956,122.659,119.242,121.025,189500.41834019,0
+VOT.US,D,20181029,000000,123.445,123.814,118.883,120.536,413134.50228664,0
+VOT.US,D,20181030,000000,120.606,123.366,120.606,123.287,216463.63506178,0
+VOT.US,D,20181031,000000,124.701,126.464,124.701,125.278,215815.15263429,0
+VOT.US,D,20181101,000000,125.418,127.599,125.11,127.401,173934.83239511,0
+VOT.US,D,20181102,000000,128.477,128.755,125.996,126.942,224378.93527957,0
+VOT.US,D,20181105,000000,127.032,127.431,125.966,127.052,90730.32080965,0
+VOT.US,D,20181106,000000,126.952,127.739,126.853,127.609,69892.552652289,0
+VOT.US,D,20181107,000000,128.665,130.04,128.665,129.96,105480.78642793,0
+VOT.US,D,20181108,000000,129.413,129.98,129.074,129.592,178557.52833714,0
+VOT.US,D,20181109,000000,128.655,128.655,127.062,128.097,114538.45971456,0
+VOT.US,D,20181112,000000,127.889,127.929,124.98,125.149,119524.54673824,0
+VOT.US,D,20181113,000000,125.488,126.723,124.74,125.08,100030.92404589,0
+VOT.US,D,20181114,000000,126.265,126.484,123.655,124.302,104130.61790631,0
+VOT.US,D,20181115,000000,123.375,126.404,123.375,126.175,101752.5143913,0
+VOT.US,D,20181116,000000,125.508,126.982,125.438,126.633,113929.12715499,0
+VOT.US,D,20181119,000000,126.374,126.574,123.247,123.495,127644.6308805,0
+VOT.US,D,20181120,000000,121.304,122.977,120.786,121.692,228434.46005824,0
+VOT.US,D,20181121,000000,122.749,124.083,122.699,123.177,157525.01468298,0
+VOT.US,D,20181123,000000,122.24,123.775,122.24,122.967,69105.539922962,0
+VOT.US,D,20181126,000000,124.372,125.268,124.113,125.189,184670.93078816,0
+VOT.US,D,20181127,000000,124.591,125.04,124.113,124.661,102175.13219621,0
+VOT.US,D,20181128,000000,125.308,127.849,125.1,127.849,110466.87345161,0
+VOT.US,D,20181129,000000,127.221,128.447,126.763,127.649,114593.67106675,0
+VOT.US,D,20181130,000000,127.569,128.526,127.431,128.397,106113.20737114,0
+VOT.US,D,20181203,000000,130.678,131.266,129.403,130.388,929760.17463703,0
+VOT.US,D,20181204,000000,129.96,130.29,125.598,125.756,201846.68053151,0
+VOT.US,D,20181206,000000,123.635,125.876,122.201,125.876,263455.52267053,0
+VOT.US,D,20181207,000000,125.528,126.504,121.862,122.39,239225.76980347,0
+VOT.US,D,20181210,000000,122.31,123.227,120.546,122.828,491035.71253405,0
+VOT.US,D,20181211,000000,124.91,124.97,122.181,122.779,722710.57704416,0
+VOT.US,D,20181212,000000,124.442,125.438,123.775,123.795,542584.04246221,0
+VOT.US,D,20181213,000000,124.193,124.621,122.589,123.017,161069.58349325,0
+VOT.US,D,20181214,000000,121.812,122.729,120.846,121.194,163552.08665605,0
+VOT.US,D,20181217,000000,120.606,120.966,117.409,118.007,333584.98221583,0
+VOT.US,D,20181218,000000,119.073,119.401,117.289,118.047,418539.19174417,0
+VOT.US,D,20181219,000000,118.265,119.989,115.686,116.372,285484.85219232,0
+VOT.US,D,20181220,000000,115.766,116.254,112.617,114.032,405294.49027638,0
+VOT.US,D,20181221,000000,114.47,115.426,111.392,111.75,409386.15339468,0
+VOT.US,D,20181224,000000,110.874,111.382,109.121,109.151,259617.83177229,0
+VOT.US,D,20181226,000000,109.788,114.809,109.26,114.739,884548.10025418,0
+VOT.US,D,20181227,000000,113.005,115.904,111.691,115.904,641867.10364668,0
+VOT.US,D,20181228,000000,116.492,117.1,114.759,115.576,483751.82941671,0
+VOT.US,D,20181231,000000,116.372,116.821,115.546,116.821,477591.24635564,0
+VOT.US,D,20190102,000000,114.839,116.682,114.62,116.074,167418.88899452,0
+VOT.US,D,20190103,000000,115.386,115.516,113.115,113.305,298168.40555335,0
+VOT.US,D,20190104,000000,114.978,117.717,114.978,117.299,268152.50297732,0
+VOT.US,D,20190107,000000,117.469,119.889,117.469,119.132,186131.52201415,0
+VOT.US,D,20190108,000000,120.448,120.966,119.252,120.956,144269.27094476,0
+VOT.US,D,20190109,000000,121.473,122.459,121.354,122.081,237419.85666565,0
+VOT.US,D,20190110,000000,121.234,122.917,120.906,122.907,106517.75600624,0
+VOT.US,D,20190111,000000,122.25,122.828,121.981,122.808,254727.10981147,0
+VOT.US,D,20190114,000000,121.852,122.529,121.553,122.081,219458.09803574,0
+VOT.US,D,20190115,000000,122.31,123.745,122.31,123.645,157540.07232448,0
+VOT.US,D,20190116,000000,123.715,124.213,123.435,123.765,115381.68763884,0
+VOT.US,D,20190117,000000,123.327,125.498,123.197,124.98,132712.02916831,0
+VOT.US,D,20190118,000000,126.086,127.171,125.588,127.171,191232.04711327,0
+VOT.US,D,20190122,000000,126.354,126.374,124.551,125.228,248108.77444865,0
+VOT.US,D,20190123,000000,125.776,126.294,123.934,125.169,238545.16440745,0
+VOT.US,D,20190124,000000,125.1,126.136,125.1,126.006,109800.32185432,0
+VOT.US,D,20190125,000000,126.972,127.869,126.733,127.739,108676.01795528,0
+VOT.US,D,20190128,000000,126.444,127.052,126.096,127.002,229550.73321514,0
+VOT.US,D,20190129,000000,127.221,127.221,126.265,126.803,98568.325134376,0
+VOT.US,D,20190130,000000,127.619,129.194,127.012,128.965,192170.64010041,0
+VOT.US,D,20190131,000000,128.835,130.2,128.835,129.762,213285.46886147,0
+VOT.US,D,20190201,000000,129.94,130.508,129.562,130.458,349306.1637898,0
+VOT.US,D,20190204,000000,130.508,131.306,130.05,131.306,154197.27591038,0
+VOT.US,D,20190205,000000,131.505,131.993,131.256,131.893,147798.78211353,0
+VOT.US,D,20190206,000000,131.833,132.083,131.196,131.684,125676.09521441,0
+VOT.US,D,20190207,000000,130.867,131.505,129.98,130.917,142226.45091392,0
+VOT.US,D,20190208,000000,130.24,131.584,130.17,131.584,167626.68444729,0
+VOT.US,D,20190211,000000,132.003,132.331,131.664,132.103,141116.20081362,0
+VOT.US,D,20190212,000000,132.969,133.706,132.691,133.527,117420.49229861,0
+VOT.US,D,20190213,000000,134.055,134.254,133.427,134.005,156354.53401666,0
+VOT.US,D,20190214,000000,133.407,134.603,133.377,134.125,113927.11946946,0
+VOT.US,D,20190215,000000,135.16,135.49,134.942,135.47,127844.39559113,0
+VOT.US,D,20190219,000000,135.071,135.948,135.061,135.638,123760.76321498,0
+VOT.US,D,20190220,000000,135.668,135.788,134.972,135.569,224281.56253116,0
+VOT.US,D,20190221,000000,135.3,135.3,134.434,134.942,125620.88386223,0
+VOT.US,D,20190222,000000,135.36,135.998,135.33,135.938,92998.0016203,0
+VOT.US,D,20190225,000000,136.914,137.183,136.157,136.266,110927.63728166,0
+VOT.US,D,20190226,000000,136.127,136.336,135.738,135.768,135823.94174601,0
+VOT.US,D,20190227,000000,135.569,136.386,135.13,136.286,142187.30104601,0
+VOT.US,D,20190228,000000,136.167,136.745,135.808,136.087,260263.30267147,0
+VOT.US,D,20190301,000000,137.083,137.372,136.167,137.183,126546.4268934,0
+VOT.US,D,20190304,000000,137.781,137.781,134.712,135.998,178058.61848194,0
+VOT.US,D,20190305,000000,136.037,136.147,135.46,135.668,101787.64888814,0
+VOT.US,D,20190306,000000,135.678,135.688,134.454,134.553,174290.19273463,0
+VOT.US,D,20190307,000000,134.414,134.523,133.208,133.796,205906.22068126,0
+VOT.US,D,20190308,000000,132.611,133.407,132.222,133.347,129594.09353401,0
+VOT.US,D,20190311,000000,133.786,135.44,133.627,135.44,86442.908351798,0
+VOT.US,D,20190312,000000,135.638,136.246,135.35,135.998,100107.21609619,0
+VOT.US,D,20190313,000000,136.505,137.491,136.505,136.844,124364.07271794,0
+VOT.US,D,20190314,000000,136.864,136.954,136.316,136.615,152705.56555862,0
+VOT.US,D,20190315,000000,136.824,137.691,136.824,137.153,106540.84438988,0
+VOT.US,D,20190318,000000,137.621,138.239,137.123,137.989,241931.12606054,0
+VOT.US,D,20190319,000000,138.537,138.836,137.741,138.189,131274.52632596,0
+VOT.US,D,20190320,000000,138.039,138.707,136.864,137.671,112261.744319,0
+VOT.US,D,20190321,000000,137.233,140.34,137.233,140.142,133212.94670903,0
+VOT.US,D,20190322,000000,139.364,139.584,136.983,137.013,193811.92302445,0
+VOT.US,D,20190325,000000,136.794,137.392,136.037,136.993,132703.99842617,0
+VOT.US,D,20190326,000000,137.979,138.537,137.183,137.989,78800.653366637,0
+VOT.US,D,20190327,000000,137.979,138.099,136.147,137.223,103780.27678064,0
+VOT.US,D,20190328,000000,137.621,138.528,137.323,138.448,146287.9987492,0
+VOT.US,D,20190329,000000,139.444,139.792,138.956,139.604,121600.4935804,0
+VOT.US,D,20190401,000000,140.789,141.178,140.3,141.118,204121.38824153,0
+VOT.US,D,20190402,000000,141.207,141.536,140.769,141.476,156814.29400395,0
+VOT.US,D,20190403,000000,142.233,142.612,141.665,142.015,153757.59277844,0
+VOT.US,D,20190404,000000,142.114,142.183,140.799,141.616,113822.71982169,0
+VOT.US,D,20190405,000000,142.015,142.721,141.975,142.721,131341.78379135,0
+VOT.US,D,20190408,000000,142.483,142.811,141.675,142.811,198035.08954522,0
+VOT.US,D,20190409,000000,142.423,142.473,141.745,141.955,78380.043247264,0
+VOT.US,D,20190410,000000,142.143,142.781,142.143,142.781,113557.7053312,0
+VOT.US,D,20190411,000000,142.991,142.991,142.423,142.821,82360.279818414,0
+VOT.US,D,20190412,000000,143.827,143.957,143.369,143.897,100785.81380668,0
+VOT.US,D,20190415,000000,143.997,144.126,143.429,143.897,100624.19512119,0
+VOT.US,D,20190416,000000,144.385,144.385,142.851,143.239,154602.82838825,0
+VOT.US,D,20190417,000000,143.807,143.807,141.566,141.775,99763.901869872,0
+VOT.US,D,20190418,000000,142.074,142.293,141.008,142.293,253282.58006976,0
+VOT.US,D,20190422,000000,141.945,142.821,141.945,142.771,125573.70325218,0
+VOT.US,D,20190423,000000,142.951,144.474,142.771,144.296,102893.88361737,0
+VOT.US,D,20190424,000000,144.306,144.804,144.136,144.425,112481.58588498,0
+VOT.US,D,20190425,000000,143.987,143.987,142.523,143.17,154939.11571519,0
+VOT.US,D,20190426,000000,143.309,144.336,142.931,144.326,85540.453704266,0
+VOT.US,D,20190429,000000,144.445,144.604,143.977,144.286,81566.240189719,0
+VOT.US,D,20190430,000000,144.455,144.972,143.837,144.884,81429.717573406,0
+VOT.US,D,20190501,000000,145.302,145.322,143.16,143.16,175832.09522474,0
+VOT.US,D,20190502,000000,142.991,144.116,142.583,143.857,325648.60129993,0
+VOT.US,D,20190503,000000,144.226,144.943,144.076,144.894,128084.31401244,0
+VOT.US,D,20190506,000000,142.363,144.744,141.665,144.494,151842.26077901,0
+VOT.US,D,20190507,000000,143.041,143.399,140.719,141.795,171236.50303741,0
+VOT.US,D,20190508,000000,141.616,142.871,141.536,142.124,212948.17769175,0
+VOT.US,D,20190509,000000,140.799,142.223,139.782,142.035,115436.89899102,0
+VOT.US,D,20190510,000000,141.357,142.801,139.674,142.393,98517.129153259,0
+VOT.US,D,20190513,000000,139.753,139.982,137.9,138.657,875524.55762162,0
+VOT.US,D,20190514,000000,139.155,141.058,139.155,140.29,137227.31393426,0
+VOT.US,D,20190515,000000,139.354,141.536,139.255,141.168,130517.62887965,0
+VOT.US,D,20190516,000000,141.536,143.309,141.536,142.631,95252.632474979,0
+VOT.US,D,20190517,000000,141.437,142.751,141.257,141.447,112875.09224964,0
+VOT.US,D,20190520,000000,140.33,140.978,139.792,140.212,132098.68123767,0
+VOT.US,D,20190521,000000,141.168,142.233,141.168,142.044,71234.690431767,0
+VOT.US,D,20190522,000000,141.437,142.143,141.357,141.596,101354.99265556,0
+VOT.US,D,20190523,000000,140.34,140.34,138.557,139.275,162293.26782622,0
+VOT.US,D,20190524,000000,139.942,140.58,139.155,139.674,110167.72830704,0
+VOT.US,D,20190528,000000,139.992,140.749,138.797,138.827,91493.241312569,0
+VOT.US,D,20190529,000000,138.049,138.368,137.053,137.701,127852.42633327,0
+VOT.US,D,20190530,000000,138.119,139.145,137.95,138.547,78463.362196925,0
+VOT.US,D,20190531,000000,136.914,138.199,136.685,137.501,132390.79948287,0
+VOT.US,D,20190603,000000,137.651,138.109,135.998,136.735,934110.8291892,0
+VOT.US,D,20190604,000000,138.159,139.932,137.741,139.862,130449.36757149,0
+VOT.US,D,20190605,000000,140.749,141.496,139.822,141.466,292146.35279412,0
+VOT.US,D,20190606,000000,141.685,142.573,141.058,142.253,123955.50871177,0
+VOT.US,D,20190607,000000,142.931,143.847,142.821,143.389,91004.36988504,0
+VOT.US,D,20190610,000000,144.316,145.232,144.256,144.356,279160.64276022,0
+VOT.US,D,20190611,000000,145.431,145.471,143.1,143.768,102642.92292562,0
+VOT.US,D,20190612,000000,143.618,144.006,143.249,143.748,91102.746476207,0
+VOT.US,D,20190613,000000,144.336,144.465,143.827,144.415,81364.467793551,0
+VOT.US,D,20190614,000000,144.156,144.156,143.439,143.698,51062.470028927,0
+VOT.US,D,20190617,000000,143.957,144.326,143.698,143.728,142973.30993257,0
+VOT.US,D,20190618,000000,144.754,146.019,144.754,145.352,117604.19552498,0
+VOT.US,D,20190619,000000,145.57,146.587,145.122,146.377,378334.2850831,0
+VOT.US,D,20190620,000000,147.891,148.111,146.397,147.245,133180.82374049,0
+VOT.US,D,20190621,000000,147.095,147.265,146.367,146.567,148351.89947815,0
+VOT.US,D,20190624,000000,146.736,146.935,145.65,145.73,96215.317688531,0
+VOT.US,D,20190625,000000,145.939,145.939,143.947,143.947,98012.196241459,0
+VOT.US,D,20190626,000000,144.514,145.002,143.748,143.817,68484.16125019,0
+VOT.US,D,20190627,000000,144.076,145.272,144.076,145.062,81366.475479085,0
+VOT.US,D,20190628,000000,145.521,146.357,145.052,146.258,132598.59493564,0
+VOT.US,D,20190701,000000,148.111,148.519,146.995,147.483,221483.85273954,0
+VOT.US,D,20190702,000000,147.453,147.673,147.075,147.583,149868.70589908,0
+VOT.US,D,20190703,000000,148.061,148.858,147.802,148.808,90136.045891586,0
+VOT.US,D,20190705,000000,148.111,148.708,147.235,148.629,106705.47460367,0
+VOT.US,D,20190708,000000,148.111,148.31,147.583,147.822,130310.83726965,0
+VOT.US,D,20190709,000000,147.245,148.848,147.245,148.848,157351.34988429,0
+VOT.US,D,20190710,000000,149.446,149.764,148.738,149.067,120204.1482915,0
+VOT.US,D,20190711,000000,149.336,149.386,148.559,149.366,130098.02260304,0
+VOT.US,D,20190712,000000,149.644,150.302,149.336,150.203,141041.91644886,0
+VOT.US,D,20190715,000000,150.522,150.522,149.944,150.352,404461.30077978,0
+VOT.US,D,20190716,000000,150.352,150.352,149.446,149.606,105379.39830847,0
+VOT.US,D,20190717,000000,149.724,149.974,149.216,149.216,64339.294465252,0
+VOT.US,D,20190718,000000,149.196,149.944,148.808,149.724,66252.618779152,0
+VOT.US,D,20190719,000000,150.292,150.442,148.579,148.579,84522.55713853,0
+VOT.US,D,20190722,000000,148.908,149.476,148.808,148.848,114306.57203539,0
+VOT.US,D,20190723,000000,149.376,149.684,148.669,149.644,86260.208968204,0
+VOT.US,D,20190724,000000,149.416,150.85,149.376,150.85,145840.28487511,0
+VOT.US,D,20190725,000000,150.362,150.362,149.426,149.694,88317.082797785,0
+VOT.US,D,20190726,000000,150.163,150.94,150.163,150.84,65323.060376911,0
+VOT.US,D,20190729,000000,150.83,151.169,149.536,150.193,208180.92839128,0
+VOT.US,D,20190730,000000,149.057,150.074,148.798,150.054,147234.62247848,0
+VOT.US,D,20190731,000000,149.904,150.691,147.653,148.689,179842.4470789,0
+VOT.US,D,20190801,000000,148.31,149.654,146.397,147.065,182135.22395872,0
+VOT.US,D,20190802,000000,146.477,146.477,144.694,145.531,141664.2989644,0
+VOT.US,D,20190805,000000,142.961,143.219,139.414,140.58,519883.14212929,0
+VOT.US,D,20190806,000000,141.925,142.971,141.307,142.791,175006.93647026,0
+VOT.US,D,20190807,000000,141.456,144.086,140.829,143.688,123221.6996491,0
+VOT.US,D,20190808,000000,144.594,147.085,143.847,147.085,109306.43121296,0
+VOT.US,D,20190809,000000,146.487,146.816,145.002,145.84,166468.24989417,0
+VOT.US,D,20190812,000000,145.092,145.292,143.598,144.056,112495.63968372,0
+VOT.US,D,20190813,000000,143.807,146.657,143.578,146.069,93222.862400108,0
+VOT.US,D,20190814,000000,143.648,144.066,141.596,141.795,190257.31578651,0
+VOT.US,D,20190815,000000,142.373,142.771,141.437,142.433,132745.15597961,0
+VOT.US,D,20190816,000000,143.279,144.834,143.279,144.574,144796.28839744,0
+VOT.US,D,20190819,000000,146.348,146.437,145.54,146.089,80879.611737091,0
+VOT.US,D,20190820,000000,145.79,146.178,145.252,145.252,76372.357713267,0
+VOT.US,D,20190821,000000,146.487,146.955,146.138,146.746,89301.852552211,0
+VOT.US,D,20190822,000000,147.055,147.175,145.421,146.318,209844.29585619,0
+VOT.US,D,20190823,000000,145.56,146.527,142.114,142.533,170653.27038979,0
+VOT.US,D,20190826,000000,143.867,144.474,142.731,143.738,521229.29527984,0
+VOT.US,D,20190827,000000,144.504,144.894,142.921,143.449,142354.94278809,0
+VOT.US,D,20190828,000000,143.051,144.395,142.563,144.156,95393.170462359,0
+VOT.US,D,20190829,000000,145.66,146.338,145.501,146.089,91193.092325237,0
+VOT.US,D,20190830,000000,146.547,146.547,144.943,145.57,129942.42697415,0
+VOT.US,D,20190903,000000,144.624,145.431,143.778,144.405,169838.15006299,0
+VOT.US,D,20190904,000000,145.66,145.909,145.242,145.81,98599.444260154,0
+VOT.US,D,20190905,000000,147.265,148.091,147.165,147.633,108628.83734524,0
+VOT.US,D,20190906,000000,147.941,148.42,147.633,147.762,63244.102006457,0
+VOT.US,D,20190909,000000,148.24,148.659,145.84,146.238,90680.1286713,0
+VOT.US,D,20190910,000000,145.62,145.889,143.967,145.54,102517.44257975,0
+VOT.US,D,20190911,000000,145.81,146.367,145.421,146.367,136995.42625509,0
+VOT.US,D,20190912,000000,146.915,147.593,146.687,146.726,99149.550096469,0
+VOT.US,D,20190913,000000,146.935,147.245,146.218,146.407,65027.930603414,0
+VOT.US,D,20190916,000000,146.089,147.313,145.949,147.215,366675.65518717,0
+VOT.US,D,20190917,000000,147.235,148.201,147.235,148.111,82610.236667397,0
+VOT.US,D,20190918,000000,147.852,147.901,146.148,147.663,95160.278940415,0
+VOT.US,D,20190919,000000,147.931,148.25,147.265,147.353,176494.63145096,0
+VOT.US,D,20190920,000000,147.623,147.981,146.407,146.776,84816.68306926,0
+VOT.US,D,20190923,000000,146.507,147.303,146.507,146.875,110341.39310574,0
+VOT.US,D,20190924,000000,147.413,147.673,144.953,145.491,134136.48205467,0
+VOT.US,D,20190925,000000,145.57,146.447,144.494,146.298,119836.74183878,0
+VOT.US,D,20190926,000000,146.308,146.328,145.252,145.969,83830.909472067,0
+VOT.US,D,20190927,000000,146.328,146.657,143.449,144.395,100401.34202691,0
+VOT.US,D,20190930,000000,144.674,145.79,144.286,145.382,82680.505661087,0
+VOT.US,D,20191001,000000,145.65,146.009,143.548,143.628,160649.97721665,0
+VOT.US,D,20191002,000000,142.691,142.751,140.739,141.447,271540.47231593,0
+VOT.US,D,20191003,000000,141.247,143.279,139.932,143.279,142859.8756999,0
+VOT.US,D,20191004,000000,143.628,144.764,143.389,144.734,91335.63799815,0
+VOT.US,D,20191007,000000,144.286,144.992,143.877,144.036,378296.13905796,0
+VOT.US,D,20191008,000000,143.011,143.031,141.387,141.566,107541.67562858,0
+VOT.US,D,20191009,000000,142.661,143.449,142.313,142.961,100334.08456153,0
+VOT.US,D,20191010,000000,142.971,144.116,142.761,143.877,95425.293430903,0
+VOT.US,D,20191011,000000,145.531,146.786,145.531,145.74,136537.67395334,0
+VOT.US,D,20191014,000000,145.511,145.899,145.332,145.451,49637.013299788,0
+VOT.US,D,20191015,000000,145.959,147.075,145.959,146.845,87454.781860933,0
+VOT.US,D,20191016,000000,146.338,146.497,145.6,146.158,353578.51860614,0
+VOT.US,D,20191017,000000,146.726,147.165,146.607,146.786,83628.133233133,0
+VOT.US,D,20191018,000000,146.547,146.816,145.272,146.228,100407.36508352,0
+VOT.US,D,20191021,000000,147.075,147.463,146.806,147.353,396925.45312792,0
+VOT.US,D,20191022,000000,147.603,147.842,146.138,146.188,73597.736305282,0
+VOT.US,D,20191023,000000,145.939,146.687,145.6,146.467,304823.88309855,0
+VOT.US,D,20191024,000000,146.706,147.473,146.557,147.275,84072.835578914,0
+VOT.US,D,20191025,000000,147.225,148.33,147.165,147.852,89644.162935757,0
+VOT.US,D,20191028,000000,148.41,148.788,148.36,148.509,79733.223297178,0
+VOT.US,D,20191029,000000,148.161,148.978,148.141,148.29,88046.045250696,0
+VOT.US,D,20191030,000000,148.459,148.998,147.623,148.898,84097.931648089,0
+VOT.US,D,20191031,000000,148.559,148.878,147.513,148.051,103173.95574937,0
+VOT.US,D,20191101,000000,148.788,149.456,148.579,149.456,74525.287021989,0
+VOT.US,D,20191104,000000,150.222,150.242,149.147,149.266,96693.146845623,0
+VOT.US,D,20191105,000000,149.466,149.566,148.25,148.43,102580.68467407,0
+VOT.US,D,20191106,000000,147.921,147.921,147.245,147.633,94932.406632307,0
+VOT.US,D,20191107,000000,148.33,148.619,147.513,147.713,116080.36220467,0
+VOT.US,D,20191108,000000,147.563,147.981,147.225,147.852,87835.238269626,0
+VOT.US,D,20191111,000000,147.235,148.131,147.175,147.951,373837.06948695,0
+VOT.US,D,20191112,000000,148.211,148.868,148.061,148.28,96928.046053101,0
+VOT.US,D,20191113,000000,147.723,148.938,147.713,148.868,83694.386855756,0
+VOT.US,D,20191114,000000,148.639,149.386,148.36,149.346,102210.26669305,0
+VOT.US,D,20191115,000000,150.173,150.651,149.824,150.651,97029.434172567,0
+VOT.US,D,20191118,000000,150.552,151.249,150.552,151.02,111763.83830657,0
+VOT.US,D,20191119,000000,151.418,152.155,150.91,151.887,77421.37340478,0
+VOT.US,D,20191120,000000,151.488,152.435,150.87,151.837,95581.892902555,0
+VOT.US,D,20191121,000000,151.867,151.867,150.751,150.85,108712.15629489,0
+VOT.US,D,20191122,000000,151.418,151.527,150.532,151.209,155454.08705466,0
+VOT.US,D,20191125,000000,151.887,153.151,151.887,152.962,100623.19127842,0
+VOT.US,D,20191126,000000,152.743,153.41,152.543,153.41,77829.937410949,0
+VOT.US,D,20191127,000000,153.878,153.908,153.331,153.888,72305.790664155,0
+VOT.US,D,20191129,000000,153.67,153.829,152.992,153.131,51557.364513057,0
+VOT.US,D,20191202,000000,153.191,153.321,150.96,151.269,156205.96528714,0
+VOT.US,D,20191203,000000,149.684,150.81,149.236,150.731,150276.26606248,0
+VOT.US,D,20191204,000000,151.468,152.365,151.398,151.597,118101.09769464,0
+VOT.US,D,20191205,000000,152.005,152.085,151.388,151.747,100649.29119037,0
+VOT.US,D,20191206,000000,152.962,153.371,152.733,152.972,65486.686747931,0
+VOT.US,D,20191209,000000,152.813,153.002,152.235,152.235,81205.860636366,0
+VOT.US,D,20191210,000000,152.325,152.425,151.707,151.917,81946.696598411,0
+VOT.US,D,20191211,000000,152.225,152.235,151.567,152.015,132050.49678485,0
+VOT.US,D,20191212,000000,152.045,153.261,151.647,152.773,86028.321289028,0
+VOT.US,D,20191213,000000,152.753,153.58,152.295,152.883,73385.925481445,0
+VOT.US,D,20191216,000000,153.918,154.516,153.729,154.238,92449.903469518,0
+VOT.US,D,20191217,000000,154.596,154.606,153.59,153.66,99629.386939094,0
+VOT.US,D,20191218,000000,153.948,154.248,153.769,153.878,79763.338580188,0
+VOT.US,D,20191219,000000,154.178,154.825,153.988,154.766,340174.20613841,0
+VOT.US,D,20191220,000000,155.274,155.871,155.084,155.871,71313.994010359,0
+VOT.US,D,20191223,000000,156.319,156.319,155.622,155.702,107809.70164737,0
+VOT.US,D,20191224,000000,156.001,156.19,155.682,156.16,37065.890328663,0
+VOT.US,D,20191226,000000,156.499,156.648,156.17,156.529,86038.359716698,0
+VOT.US,D,20191227,000000,156.857,156.877,155.971,156.449,86317.428005924,0
+VOT.US,D,20191230,000000,156.499,156.668,155.114,155.562,105380.40215123,0
+VOT.US,D,20191231,000000,155.274,156.299,155.274,156.279,91723.121306212,0
+VOT.US,D,20200102,000000,157.245,157.515,156.379,157.515,263392.28057621,0
+VOT.US,D,20200103,000000,155.712,157.435,155.323,157.255,136546.70853824,0
+VOT.US,D,20200106,000000,156.17,157.744,156.05,157.704,150982.97137045,0
+VOT.US,D,20200107,000000,157.625,158.182,157.275,157.813,100701.49101425,0
+VOT.US,D,20200108,000000,157.843,159.128,157.843,158.362,185763.11171865,0
+VOT.US,D,20200109,000000,159.248,159.786,159.098,159.656,170930.33099349,0
+VOT.US,D,20200110,000000,160.065,160.264,159.288,159.566,118311.90467571,0
+VOT.US,D,20200113,000000,159.836,160.703,159.536,160.623,179650.7131104,0
+VOT.US,D,20200114,000000,160.523,161.271,160.045,160.722,177632.98914873,0
+VOT.US,D,20200115,000000,160.712,161.779,160.712,161.131,112958.41119931,0
+VOT.US,D,20200116,000000,161.987,162.804,161.877,162.804,137753.32754418,0
+VOT.US,D,20200117,000000,163.053,163.093,162.545,162.934,189721.26374893,0
+VOT.US,D,20200121,000000,162.436,163.392,162.436,162.874,112228.6175077,0
+VOT.US,D,20200122,000000,163.552,164.328,162.974,163.113,137153.02956951,0
+VOT.US,D,20200123,000000,162.814,163.75,162.177,163.651,95605.985128963,0
+VOT.US,D,20200124,000000,164.04,164.208,161.509,162.207,136342.92845654,0
+VOT.US,D,20200127,000000,159.438,160.483,158.59,159.786,227332.24070008,0
+VOT.US,D,20200128,000000,160.563,161.819,160.164,161.3,300178.09877288,0
+VOT.US,D,20200129,000000,161.579,161.619,160.593,160.593,109402.8001186,0
+VOT.US,D,20200130,000000,159.508,161.191,159.218,161.101,153067.9527975,0
+VOT.US,D,20200131,000000,160.563,160.563,157.793,158.172,129454.55938939,0
+VOT.US,D,20200203,000000,158.88,160.453,158.88,159.756,107795.64784863,0
+VOT.US,D,20200204,000000,161.399,162.705,161.399,162.386,155838.55883442,0
+VOT.US,D,20200205,000000,163.84,163.84,162.535,162.725,143726.19200782,0
+VOT.US,D,20200206,000000,163.193,163.532,162.665,163.322,87803.115301082,0
+VOT.US,D,20200207,000000,162.775,162.775,161.877,162.047,115839.43994059,0
+VOT.US,D,20200210,000000,161.679,163.292,161.679,163.292,113339.87145076,0
+VOT.US,D,20200211,000000,164.03,164.856,163.701,164.01,98356.51431054,0
+VOT.US,D,20200212,000000,164.876,165.474,164.368,165.365,149123.85456596,0
+VOT.US,D,20200213,000000,164.747,166.431,164.488,166.052,110558.22314341,0
+VOT.US,D,20200214,000000,166.491,167.068,166.361,166.899,145057.28751685,0
+VOT.US,D,20200218,000000,166.441,167.038,166.251,166.909,139115.54217899,0
+VOT.US,D,20200219,000000,167.596,168.383,167.596,167.825,88798.927325945,0
+VOT.US,D,20200220,000000,167.775,168.313,165.564,167.626,300166.05265967,0
+VOT.US,D,20200221,000000,166.979,167.048,164.936,165.474,114002.40767698,0
+VOT.US,D,20200224,000000,160.324,161.449,159.278,160.453,281658.20356451,0
+VOT.US,D,20200225,000000,160.951,161.031,154.984,155.383,275527.73578645,0
+VOT.US,D,20200226,000000,155.851,157.784,153.59,153.829,176785.74585338,0
+VOT.US,D,20200227,000000,150.621,153.5,147.891,147.891,334876.92785695,0
+VOT.US,D,20200228,000000,143.329,147.265,142.233,147.115,461393.23946735,0
+VOT.US,D,20200302,000000,148.091,152.425,146.138,152.275,301360.6255524,0
+VOT.US,D,20200303,000000,152.375,154.835,147.693,149.018,260655.80519337,0
+VOT.US,D,20200304,000000,151.817,154.944,150.591,154.944,157885.39423633,0
+VOT.US,D,20200305,000000,151.369,153.072,149.117,150.352,145297.20593817,0
+VOT.US,D,20200306,000000,145.899,147.921,143.369,146.865,241793.59960147,0
+VOT.US,D,20200309,000000,135.988,139.514,132.859,134.942,342760.1051062,0
+VOT.US,D,20200310,000000,139.384,141.168,133.836,141.108,339787.72667311,0
+VOT.US,D,20200311,000000,136.993,137.989,132.202,133.885,386452.36153982,0
+VOT.US,D,20200312,000000,124.402,130.728,121.892,122.071,718120.00407068,0
+VOT.US,D,20200313,000000,128.167,130.408,120.736,130.408,627334.47190885,0
+VOT.US,D,20200316,000000,116.821,121.483,113.425,113.425,463228.26404542,0
+VOT.US,D,20200317,000000,116.034,120.846,111.661,119.919,653626.1178193,0
+VOT.US,D,20200318,000000,112.458,114.869,105.873,111.192,692098.39186454,0
+VOT.US,D,20200319,000000,110.286,116.114,107.038,113.863,521848.66626708,0
+VOT.US,D,20200320,000000,115.904,118.295,109.28,109.3,389544.19726217,0
+VOT.US,D,20200323,000000,109.669,110.346,104.618,107.038,754988.13737425,0
+VOT.US,D,20200324,000000,113.325,118.793,112.647,118.345,579999.27007378,0
+VOT.US,D,20200325,000000,119.63,125.548,117.459,121.074,489083.23835224,0
+VOT.US,D,20200326,000000,121.632,128.127,121.632,127.579,587873.41273812,0
+VOT.US,D,20200327,000000,124.233,126.962,122.489,124.053,446263.32128314,0
+VOT.US,D,20200330,000000,124.512,127.669,123.765,127.441,346772.46464589,0
+VOT.US,D,20200331,000000,127.012,127.48,124.153,124.95,274200.65564848,0
+VOT.US,D,20200401,000000,119.81,121.862,118.136,119.282,325843.34679673,0
+VOT.US,D,20200402,000000,118.495,122.22,118.255,120.706,226938.73433541,0
+VOT.US,D,20200403,000000,120.378,121.563,117.827,119.112,189708.21379296,0
+VOT.US,D,20200406,000000,123.834,128.695,123.705,128.037,249226.05144832,0
+VOT.US,D,20200407,000000,132.501,133.139,128.685,128.685,259830.64643889,0
+VOT.US,D,20200408,000000,130.24,134.503,129.243,134.005,256170.63571042,0
+VOT.US,D,20200409,000000,135.569,138.239,135.08,136.206,258168.28281674,0
+VOT.US,D,20200413,000000,136.037,136.077,131.973,133.786,377355.53838528,0
+VOT.US,D,20200414,000000,136.605,138.657,136.605,138.428,242019.46422403,0
+VOT.US,D,20200415,000000,134.902,136.735,134.662,136.127,177315.77483436,0
+VOT.US,D,20200416,000000,136.416,137.611,135.4,136.934,183571.7229583,0
+VOT.US,D,20200417,000000,140.5,141.855,139.344,141.646,206064.82783844,0
+VOT.US,D,20200420,000000,139.364,141.735,138.866,139.265,182009.74361285,0
+VOT.US,D,20200421,000000,136.665,137.801,134.244,134.912,211711.44340281,0
+VOT.US,D,20200422,000000,138.069,139.494,137.103,138.916,128110.41392439,0
+VOT.US,D,20200423,000000,139.265,140.938,138.587,138.817,185815.31154255,0
+VOT.US,D,20200424,000000,139.554,141.197,138.607,140.869,137060.67603494,0
+VOT.US,D,20200427,000000,141.845,144.385,141.845,143.857,189927.05151617,0
+VOT.US,D,20200428,000000,146.119,146.835,142.861,143.279,230955.10924618,0
+VOT.US,D,20200429,000000,146.079,147.981,145.032,147.195,247004.54740495,0
+VOT.US,D,20200430,000000,145.79,146.298,144.425,144.694,240486.59631883,0
+VOT.US,D,20200501,000000,141.875,142.791,139.882,140.64,269199.5109833,0
+VOT.US,D,20200504,000000,139.554,141.945,138.976,141.945,118158.31673236,0
+VOT.US,D,20200505,000000,143.787,145.59,143.379,144.176,452652.78049509,0
+VOT.US,D,20200506,000000,144.824,145.72,143.967,143.997,115052.42721127,0
+VOT.US,D,20200507,000000,146.218,148.479,146.188,147.423,270954.22814,0
+VOT.US,D,20200508,000000,149.186,149.914,148.35,149.606,267131.59488327,0
+VOT.US,D,20200511,000000,148.28,151.319,148.111,150.591,260309.47943875,0
+VOT.US,D,20200512,000000,151.129,151.129,146.955,147.015,144475.058712,0
+VOT.US,D,20200513,000000,146.825,147.463,142.263,143.738,199351.12741275,0
+VOT.US,D,20200514,000000,142.114,145.412,140.62,145.392,182482.55355611,0
+VOT.US,D,20200515,000000,144.266,146.697,144.256,146.507,111188.63640109,0
+VOT.US,D,20200518,000000,150.282,151.787,149.954,150.93,132897.7400802,0
+VOT.US,D,20200519,000000,150.711,152.155,149.914,149.914,162818.27759336,0
+VOT.US,D,20200520,000000,152.095,153.032,151.857,152.484,335688.03281269,0
+VOT.US,D,20200521,000000,152.275,152.773,150.482,151.438,134600.25741303,0
+VOT.US,D,20200522,000000,151.527,152.803,150.81,152.803,119699.2153797,0
+VOT.US,D,20200526,000000,156.389,156.399,154.406,154.476,127518.14669185,0
+VOT.US,D,20200527,000000,156.459,156.459,151.837,156.12,288343.79639273,0
+VOT.US,D,20200528,000000,157.017,158.87,156.359,156.827,189462.27231505,0
+VOT.US,D,20200529,000000,156.697,158.95,155.871,158.75,155262.35308617,0
+VOT.US,D,20200601,000000,158.68,160.862,158.381,160.334,207190.13558025,0
+VOT.US,D,20200602,000000,160.892,161.877,159.686,161.877,208139.77083783,0
+VOT.US,D,20200603,000000,162.974,164.687,162.804,164.278,197298.26895424,0
+VOT.US,D,20200604,000000,163.482,163.99,160.961,162.207,157841.22515458,0
+VOT.US,D,20200605,000000,166.022,167.127,164.418,166.022,216653.36134474,0
+VOT.US,D,20200608,000000,166.889,167.775,165.972,167.566,260356.6600488,0
+VOT.US,D,20200609,000000,166.241,166.599,164.946,165.414,229805.70927796,0
+VOT.US,D,20200610,000000,165.723,166.012,163.651,164.697,159186.37446237,0
+VOT.US,D,20200611,000000,159.906,160.732,155.124,155.124,273188.78213935,0
+VOT.US,D,20200612,000000,159.268,159.836,154.038,157.067,212416.14102524,0
+VOT.US,D,20200615,000000,153.799,160.095,153.53,159.946,148533.59501897,0
+VOT.US,D,20200616,000000,164.408,164.836,160.095,162.914,270748.44037278,0
+VOT.US,D,20200617,000000,163.482,164.08,162.475,162.775,104429.76305088,0
+VOT.US,D,20200618,000000,161.947,163.572,161.947,163.093,79598.708366401,0
+VOT.US,D,20200619,000000,165.116,165.225,161.927,162.555,123184.55746672,0
+VOT.US,D,20200622,000000,162.446,164.398,162.057,164.04,126499.24628335,0
+VOT.US,D,20200623,000000,165.833,165.833,163.83,163.93,106211.58396231,0
+VOT.US,D,20200624,000000,162.765,163.78,158.202,159.756,148153.13861028,0
+VOT.US,D,20200625,000000,159.208,161.679,157.933,161.569,136597.90451935,0
+VOT.US,D,20200626,000000,161.241,161.549,158.74,159.048,112128.233231,0
+VOT.US,D,20200629,000000,159.906,160.314,157.465,160.254,116601.35660075,0
+VOT.US,D,20200630,000000,160.304,163.701,160.304,163.133,134466.74632502,0
+VOT.US,D,20200701,000000,163.502,165.305,162.944,164.348,245558.00997771,0
+VOT.US,D,20200702,000000,166.559,166.719,165.195,165.384,105401.48284934,0
+VOT.US,D,20200706,000000,167.686,168.802,166.839,167.437,184438.03926621,0
+VOT.US,D,20200707,000000,166.579,168.612,166.141,166.291,123677.44426532,0
+VOT.US,D,20200708,000000,166.899,168.254,166.251,168.254,148414.1377297,0
+VOT.US,D,20200709,000000,168.552,168.862,165.574,168.254,130793.68564057,0
+VOT.US,D,20200710,000000,168.104,168.472,166.749,168.274,137964.13452524,0
+VOT.US,D,20200713,000000,169.18,169.967,164.02,164.338,224572.6769336,0
+VOT.US,D,20200714,000000,163.94,167.207,162.067,167.207,107185.31144629,0
+VOT.US,D,20200715,000000,168.94,169.728,167.397,169.409,114401.93709825,0
+VOT.US,D,20200716,000000,168.403,168.702,167.317,168.423,87630.454345158,0
+VOT.US,D,20200717,000000,169.19,170.823,168.622,170.565,95168.309682552,0
+VOT.US,D,20200720,000000,170.465,173.095,170.465,172.906,103267.3131267,0
+VOT.US,D,20200721,000000,174.002,174.002,172.149,172.517,120834.56154918,0
+VOT.US,D,20200722,000000,172.447,174.022,172.447,173.573,154349.86001096,0
+VOT.US,D,20200723,000000,173.294,175.237,170.813,171.641,139728.89010963,0
+VOT.US,D,20200724,000000,170.106,170.903,168.452,169.997,136850.87289664,0
+VOT.US,D,20200727,000000,170.495,172.457,170.375,172.328,102087.79787548,0
+VOT.US,D,20200728,000000,172.079,172.427,170.555,170.555,130143.19552755,0
+VOT.US,D,20200729,000000,171.681,174.45,171.681,174.091,90491.406231104,0
+VOT.US,D,20200730,000000,171.859,174.45,171.491,174.13,104493.0051452,0
+VOT.US,D,20200731,000000,174.938,175.187,172.268,175.187,77798.818285171,0
+VOT.US,D,20200803,000000,176.033,177.099,175.755,176.731,202450.99387725,0
+VOT.US,D,20200804,000000,176.383,177.299,175.874,177.299,144853.50743516,0
+VOT.US,D,20200805,000000,178.196,178.704,177.647,178.394,143445.11603305,0
+VOT.US,D,20200806,000000,178.126,178.444,176.641,177.886,196829.47438205,0
+VOT.US,D,20200807,000000,177.169,177.836,175.316,176.801,109499.16902422,0
+VOT.US,D,20200810,000000,177.269,177.428,174.589,175.914,99579.194800744,0
+VOT.US,D,20200811,000000,176.531,177.069,174.27,174.47,313306.35447969,0
+VOT.US,D,20200812,000000,175.914,177.03,175.695,176.591,163713.70534153,0
+VOT.US,D,20200813,000000,176.383,178.275,176.383,177.339,89192.433690607,0
+VOT.US,D,20200814,000000,177.139,177.568,176.243,176.681,117321.11186468,0
+VOT.US,D,20200817,000000,177.329,178.604,177.329,178.474,105925.48877371,0
+VOT.US,D,20200818,000000,178.972,179.232,177.598,178.724,119244.47460625,0
+VOT.US,D,20200819,000000,178.464,178.494,176.781,176.92,195703.16279748,0
+VOT.US,D,20200820,000000,176.133,177.846,176.023,177.578,109900.70613102,0
+VOT.US,D,20200821,000000,177.119,177.647,176.701,177.359,102898.90283121,0
+VOT.US,D,20200824,000000,178.404,178.454,176.691,177.518,125610.84543455,0
+VOT.US,D,20200825,000000,177.687,178.494,177.139,178.494,136381.07448168,0
+VOT.US,D,20200826,000000,178.734,179.839,178.186,179.63,115125.70773326,0
+VOT.US,D,20200827,000000,180.287,180.616,178.554,179.45,173881.62872846,0
+VOT.US,D,20200828,000000,180.367,180.616,179.879,180.616,99654.483008269,0
+VOT.US,D,20200831,000000,180.655,181.403,179.968,180.685,132180.99634456,0
+VOT.US,D,20200901,000000,181.841,184.142,181.751,184.142,168580.33507594,0
+VOT.US,D,20200902,000000,185.497,187.001,183.684,186.762,119516.5159961,0
+VOT.US,D,20200903,000000,185.099,185.099,177.707,179.152,219458.09803574,0
+VOT.US,D,20200904,000000,179.052,179.351,171.411,175.456,209522.06232799,0
+VOT.US,D,20200908,000000,171.859,173.722,170.475,171.133,132790.32890413,0
+VOT.US,D,20200909,000000,173.115,175.237,172.238,174.33,100170.45819051,0
+VOT.US,D,20200910,000000,175.386,176.283,171.371,172.029,156976.9165322,0
+VOT.US,D,20200911,000000,173.125,173.364,169.598,171.153,116525.06455045,0
+VOT.US,D,20200914,000000,173.274,174.838,172.946,174.37,96787.508065721,0
+VOT.US,D,20200915,000000,175.755,176.631,175.495,175.944,109291.37357146,0
+VOT.US,D,20200916,000000,176.751,177.866,175.615,175.715,91821.497897378,0
+VOT.US,D,20200917,000000,172.856,174.549,172.019,174.111,94938.429688909,0
+VOT.US,D,20200918,000000,174.948,174.948,171.203,173.125,106758.67827032,0
+VOT.US,D,20200921,000000,170.465,172.218,168.99,172.149,117731.68355638,0
+VOT.US,D,20200922,000000,173.174,174.918,171.839,174.758,91435.018432083,0
+VOT.US,D,20200923,000000,174.948,175.336,171.153,171.431,327600.07163898,0
+VOT.US,D,20200924,000000,170.624,173.085,169.33,171.143,185031.31034151,0
+VOT.US,D,20200925,000000,171.003,175.077,170.724,174.728,292435.45951101,0
+VOT.US,D,20200928,000000,177.039,178.036,176.403,177.777,178709.10859495,0
+VOT.US,D,20200929,000000,177.687,178.694,177.099,177.299,101275.68907697,0
+VOT.US,D,20200930,000000,177.926,179.749,177.159,178.295,153501.61287285,0
+VOT.US,D,20201001,000000,179.271,180.945,179.271,180.665,144340.54378122,0
+VOT.US,D,20201002,000000,177.667,180.606,177.189,179.54,212507.49071704,0
+VOT.US,D,20201005,000000,180.865,182.578,180.715,182.369,89899.138998575,0
+VOT.US,D,20201006,000000,182.967,184.561,180.596,181.143,182023.79741159,0
+VOT.US,D,20201007,000000,182.758,184.521,182.638,183.804,127020.24067943,0
+VOT.US,D,20201008,000000,185.169,185.447,184.65,185.288,133919.65201701,0
+VOT.US,D,20201009,000000,186.822,187.768,186.643,187.221,106752.65521372,0
+VOT.US,D,20201012,000000,188.586,190.079,188.068,189.283,105099.32617647,0
+VOT.US,D,20201013,000000,189.233,190.508,188.734,189.94,83153.315604343,0
+VOT.US,D,20201014,000000,190.547,190.877,187.858,188.566,148868.87850315,0
+VOT.US,D,20201015,000000,185.925,189.064,185.816,188.854,132923.83999214,0
+VOT.US,D,20201016,000000,189.452,190.229,188.346,188.496,103881.6649001,0
+VOT.US,D,20201019,000000,189.203,189.87,185.697,186.105,122711.74752347,0
+VOT.US,D,20201020,000000,187.051,188.196,186.175,186.294,105509.89786817,0
+VOT.US,D,20201021,000000,186.902,188.206,185.547,185.617,81340.375567144,0
+VOT.US,D,20201022,000000,186.225,187.021,184.292,186.593,174445.78836351,0
+VOT.US,D,20201023,000000,187.26,188.466,186.403,188.446,94449.55826138,0
+VOT.US,D,20201026,000000,187.001,187.689,183.026,185.228,133271.16958953,0
+VOT.US,D,20201027,000000,185.607,186.373,184.879,184.909,94513.804198469,0
+VOT.US,D,20201028,000000,181.711,181.851,179.261,179.62,189940.10147214,0
+VOT.US,D,20201029,000000,180.596,182.349,179.61,180.785,146823.04694401,0
+VOT.US,D,20201030,000000,179.42,179.799,175.565,176.92,212894.9740251,0
+VOT.US,D,20201102,000000,178.922,180.078,176.741,178.942,224021.56725451,0
+VOT.US,D,20201103,000000,180.815,183.664,180.387,182.818,171010.63841484,0
+VOT.US,D,20201104,000000,185.457,190.04,185.457,188.167,244589.30170755,0
+VOT.US,D,20201105,000000,190.647,192.281,190.647,191.773,233678.53467304,0
+VOT.US,D,20201106,000000,191.982,193.656,190.996,193.128,172789.44779797,0
+VOT.US,D,20201109,000000,200.211,200.211,190.339,190.339,194929.20002413,0
+VOT.US,D,20201110,000000,190.189,190.458,185.437,188.496,214567.37607492,0
+VOT.US,D,20201111,000000,190.109,191.923,190.109,191.683,126913.83334612,0
+VOT.US,D,20201112,000000,191.474,192.54,189.542,190.657,129868.1426094,0
+VOT.US,D,20201113,000000,191.873,192.988,191.115,192.48,106638.21713828,0
+VOT.US,D,20201116,000000,193.915,194.463,192.5,194.343,124208.47708906,0
+VOT.US,D,20201117,000000,193.726,194.841,192.5,194.423,208088.57485671,0
+VOT.US,D,20201118,000000,194.453,194.552,192.261,192.261,161752.19657482,0
+VOT.US,D,20201119,000000,192.132,195.239,191.584,195.14,150468.00003098,0
+VOT.US,D,20201120,000000,195.14,196.186,194.971,195.021,107142.14620731,0
+VOT.US,D,20201123,000000,196.285,196.913,194.881,196.137,206297.71936038,0
+VOT.US,D,20201124,000000,197.322,197.541,195.727,196.186,186293.14069963,0
+VOT.US,D,20201125,000000,196.216,197.95,196.047,197.79,243816.34277697,0
+VOT.US,D,20201127,000000,198.498,199.852,198.458,199.713,96635.927807903,0
+VOT.US,D,20201130,000000,200.081,200.908,197.452,200.799,180025.14646249,0
+VOT.US,D,20201201,000000,202.91,202.91,200.669,201.655,227557.10147988,0
+VOT.US,D,20201202,000000,200.38,201.047,199.344,200.569,151694.69589225,0
+VOT.US,D,20201203,000000,200.779,203.1,200.649,201.884,135750.66122401,0
+VOT.US,D,20201204,000000,202.442,204.365,202.442,204.235,133086.4625204,0
+VOT.US,D,20201207,000000,204.255,205.042,204.106,204.803,115511.18335579,0
+VOT.US,D,20201208,000000,204.145,206.168,204.145,205.999,124843.90956057,0
+VOT.US,D,20201209,000000,206.257,206.566,201.396,202.262,194213.46013125,0
+VOT.US,D,20201210,000000,201.356,204.405,200.539,204.275,267603.40098377,0
+VOT.US,D,20201211,000000,202.97,204.803,202.342,204.255,123802.92461119,0
+VOT.US,D,20201214,000000,205.789,207.084,204.375,204.594,118611.04982027,0
+VOT.US,D,20201215,000000,206.068,207.054,205.421,207.054,198161.57373385,0
+VOT.US,D,20201216,000000,207.642,208.16,207.204,207.892,144634.66971195,0
+VOT.US,D,20201217,000000,209.097,211.218,209.097,211.218,126570.51911981,0
+VOT.US,D,20201218,000000,211.826,212.244,210.701,212.085,166357.8271898,0
+VOT.US,D,20201221,000000,209.495,211.587,207.712,211.388,190018.40120797,0
+VOT.US,D,20201222,000000,211.916,213.081,211.019,213.081,113060.80316154,0
+VOT.US,D,20201223,000000,213.848,213.848,211.686,211.686,242179.07522398,0
+VOT.US,D,20201224,000000,212.244,212.732,211.288,212.105,82753.786183078,0
+VOT.US,D,20201228,000000,213.579,213.639,210.043,210.233,190995.14022025,0
+VOT.US,D,20201229,000000,211.438,211.557,207.951,209.027,184773.32275039,0
+VOT.US,D,20201230,000000,209.833,210.551,209.615,210.033,160556.61983932,0
+VOT.US,D,20201231,000000,209.933,210.351,208.558,210.223,173789.27519389,0
+VOT.US,D,20210104,000000,211.109,211.139,204.633,207.114,390906.41189699,0
+VOT.US,D,20210105,000000,206.964,208.967,206.964,208.887,158959.50599702,0
+VOT.US,D,20210106,000000,207.542,211.109,206.726,209.117,180211.86121715,0
+VOT.US,D,20210107,000000,210.939,214.925,210.939,214.735,166315.66579359,0
+VOT.US,D,20210108,000000,215.98,217.654,214.057,216.329,204540.99451813,0
+VOT.US,D,20210111,000000,214.247,216.946,213.46,215.432,167107.69773676,0
+VOT.US,D,20210112,000000,216,217.206,215.193,216.996,112694.40055158,0
+VOT.US,D,20210113,000000,216.797,217.216,215.403,215.94,151116.48245846,0
+VOT.US,D,20210114,000000,216.846,217.494,214.585,214.865,128419.59749662,0
+VOT.US,D,20210115,000000,214.615,214.875,211.726,213.609,192642.4462009,0
+VOT.US,D,20210119,000000,214.973,215.512,213.838,215.303,188260.67252295,0
+VOT.US,D,20210120,000000,216.398,218.192,216.279,217.972,169215.76754745,0
+VOT.US,D,20210121,000000,218.61,219.078,216.518,216.757,117292.00042444,0
+VOT.US,D,20210122,000000,216.329,217.096,215.98,216.827,115245.16502253,0
+VOT.US,D,20210125,000000,217.256,218.401,213.26,216.787,177669.12748834,0
+VOT.US,D,20210126,000000,217.414,217.414,213.669,213.828,102677.0535797,0
+VOT.US,D,20210127,000000,211.069,211.069,206.307,207.254,200158.21699742,0
+VOT.US,D,20210128,000000,208.548,212.652,208.548,210.521,196148.86898603,0
+VOT.US,D,20210129,000000,210.153,210.711,206.437,208.05,231939.8790006,0
+VOT.US,D,20210201,000000,210.143,212.852,208.957,212.404,207686.03390715,0
+VOT.US,D,20210202,000000,214.725,217.564,214.725,217.006,186025.11468085,0
+VOT.US,D,20210203,000000,217.354,217.354,215.343,215.861,121312.39070627,0
+VOT.US,D,20210204,000000,216.966,219.277,216.408,219.177,262388.43780921,0
+VOT.US,D,20210205,000000,220.801,221.499,220.253,221.31,237556.37928196,0
+VOT.US,D,20210208,000000,222.584,223.511,222.026,223.162,144162.86361147,0
+VOT.US,D,20210209,000000,222.824,224.767,222.824,224.039,138704.97048728,0
+VOT.US,D,20210210,000000,225.972,226.6,222.844,225.025,110683.70348928,0
+VOT.US,D,20210211,000000,226.39,226.649,224.637,226.45,135093.14421163,0
+VOT.US,D,20210212,000000,225.982,228.343,225.245,228.313,123709.56723386,0
+VOT.US,D,20210216,000000,229.249,229.379,225.762,226.878,152937.45323779,0
+VOT.US,D,20210217,000000,225.125,225.304,222.286,224.985,195213.28752718,0
+VOT.US,D,20210218,000000,223.332,225.015,221.658,224.139,104324.35956035,0
+VOT.US,D,20210219,000000,225.683,227.346,225.683,225.892,88429.513187688,0
+VOT.US,D,20210222,000000,224.487,224.487,219.715,220.025,138964.96576394,0
+VOT.US,D,20210223,000000,217.006,219.925,212.006,219.088,212332.82207558,0
+VOT.US,D,20210224,000000,218.311,220.662,216.498,220.373,125237.41592523,0
+VOT.US,D,20210225,000000,220.075,221.13,212.524,213.559,172095.79244597,0
+VOT.US,D,20210226,000000,215.403,216.976,211.966,215.253,159093.01708504,0
+VOT.US,D,20210301,000000,218.411,220.961,217.544,220.612,120397.88994553,0
+VOT.US,D,20210302,000000,221.08,221.1,216.896,216.896,150384.68108132,0
+VOT.US,D,20210303,000000,216.707,216.707,209.853,209.853,203365.49463798,0
+VOT.US,D,20210304,000000,209.097,210.033,200.938,203.876,294419.0528186,0
+VOT.US,D,20210305,000000,206.297,206.964,197.142,206.676,313759.0875676,0
+VOT.US,D,20210308,000000,207.034,208.688,202.711,202.95,230903.91326506,0
+VOT.US,D,20210309,000000,206.805,210.213,206.805,208.788,222546.92222979,0
+VOT.US,D,20210310,000000,211.009,211.986,208.648,208.648,184120.82495184,0
+VOT.US,D,20210311,000000,211.577,214.595,211.577,213.878,160278.55539286,0
+VOT.US,D,20210312,000000,212.164,213.42,210.282,213.42,119631.95791431,0
+VOT.US,D,20210315,000000,213.779,216.299,213.131,216.299,161641.77387044,0
+VOT.US,D,20210316,000000,217.276,217.564,213.44,214.775,159253.63192775,0
+VOT.US,D,20210317,000000,213.35,215.99,211.487,215.043,128956.65337697,0
+VOT.US,D,20210318,000000,212.554,213.29,209.335,209.515,166587.70718345,0
+VOT.US,D,20210319,000000,210.003,212.154,208.509,211.268,95882.041889888,0
+VOT.US,D,20210322,000000,212.035,214.446,211.866,213.689,149501.29944636,0
+VOT.US,D,20210323,000000,213.649,213.798,210.681,211.079,210238.80606362,0
+VOT.US,D,20210324,000000,212.344,212.344,207.752,207.832,200442.30450047,0
+VOT.US,D,20210325,000000,206.357,208.23,203.867,207.96,169275.99811347,0
+VOT.US,D,20210326,000000,208.548,212.184,207.832,212.184,125903.96752252,0
+VOT.US,D,20210329,000000,211.278,212.144,208.548,209.863,131448.19112465,0
+VOT.US,D,20210330,000000,209.296,210.173,207.852,210.003,132253.27302379,0
+VOT.US,D,20210331,000000,211.039,214.147,210.641,212.882,146979.64641566,0
+VOT.US,D,20210401,000000,215.083,216.668,215.083,216.568,187684.46677469,0
+VOT.US,D,20210405,000000,218.58,218.58,216.807,217.882,164397.32226586,0
+VOT.US,D,20210406,000000,218.132,220.413,217.833,219.547,330203.0359338,0
+VOT.US,D,20210407,000000,219.227,219.227,217.216,217.504,117077.1780723,0
+VOT.US,D,20210408,000000,219.257,220.453,218.899,220.453,154193.26053931,0
+VOT.US,D,20210409,000000,219.895,221.25,219.088,221.24,169069.20650347,0
+VOT.US,D,20210412,000000,221.021,221.33,219.577,221.26,88704.566105846,0
+VOT.US,D,20210413,000000,221.489,223.262,221.489,223.043,124512.64144746,0
+VOT.US,D,20210414,000000,223.352,224.697,221.469,221.668,113322.80612372,0
+VOT.US,D,20210415,000000,223.581,225.255,223.411,225.185,115096.59629301,0
+VOT.US,D,20210416,000000,225.772,225.772,223.8,224.497,149557.51464131,0
+VOT.US,D,20210419,000000,223.691,224.229,220.801,222.206,142758.48758043,0
+VOT.US,D,20210420,000000,221.568,222.684,219.177,220.343,203857.37759381,0
+VOT.US,D,20210421,000000,220.194,223.212,219.965,223.212,217097.05984775,0
+VOT.US,D,20210422,000000,223.81,225.792,222.226,223.083,109483.10753995,0
+VOT.US,D,20210423,000000,223.85,227.128,223.85,226.57,85475.203924411,0
+VOT.US,D,20210426,000000,227.148,228.492,226.47,228.143,136924.15341863,0
+VOT.US,D,20210427,000000,228.731,228.731,226.908,227.745,115156.82685903,0
+VOT.US,D,20210428,000000,227.536,227.705,225.972,226.978,137174.11026762,0
+VOT.US,D,20210429,000000,228.303,228.303,224.497,226.5,206009.61648626,0
+VOT.US,D,20210430,000000,224.517,225.523,223.142,223.581,135245.72831221,0
+VOT.US,D,20210503,000000,225.015,225.015,221.778,221.848,127565.32730191,0
+VOT.US,D,20210504,000000,220.682,220.682,216.378,218.899,219653.8473753,0
+VOT.US,D,20210505,000000,220.553,220.553,217.524,217.764,99591.240913948,0
+VOT.US,D,20210506,000000,217.276,217.276,213.639,215.811,147566.89443435,0
+VOT.US,D,20210507,000000,217.304,220.154,217.304,218.859,126772.29151597,0
+VOT.US,D,20210510,000000,218.799,218.799,215.303,215.571,133949.76730001,0
+VOT.US,D,20210511,000000,211.129,215.801,210.571,215.113,201233.33260088,0
+VOT.US,D,20210512,000000,213.23,213.699,209.087,209.246,196403.84504884,0
+VOT.US,D,20210513,000000,210.681,212.244,208.24,209.923,240876.08731243,0
+VOT.US,D,20210514,000000,211.956,215.393,211.577,214.855,95926.210971636,0
+VOT.US,D,20210517,000000,213.988,214.416,211.816,213.181,137567.61663228,0
+VOT.US,D,20210518,000000,213.918,215.153,213.042,213.042,79055.629429454,0
+VOT.US,D,20210519,000000,209.993,213.101,209.206,212.952,127726.94598739,0
+VOT.US,D,20210520,000000,213.629,217.714,213.629,217.334,103896.72254161,0
+VOT.US,D,20210521,000000,218.56,219.247,217.156,217.404,101931.19840382,0
+VOT.US,D,20210524,000000,218.6,220.503,218.271,219.835,98656.663297873,0
+VOT.US,D,20210525,000000,220.762,221.16,219.646,220.025,68279.377325722,0
+VOT.US,D,20210526,000000,220.583,221.22,220.533,221.17,86595.492452382,0
+VOT.US,D,20210527,000000,221.08,221.996,219.577,221.17,108247.37709378,0
+VOT.US,D,20210528,000000,222.166,223.372,222.126,222.266,73708.159009651,0
+VOT.US,D,20210601,000000,223.8,223.8,220.782,221.409,96064.741273482,0
+VOT.US,D,20210602,000000,221.718,222.046,221.11,221.3,116773.0137139,0
+VOT.US,D,20210603,000000,220.045,220.423,218.142,219.587,190042.49343437,0
+VOT.US,D,20210604,000000,220.782,222.226,220.782,222.136,194239.56004319,0
+VOT.US,D,20210607,000000,221.967,223.023,221.748,222.904,66444.352747649,0
+VOT.US,D,20210608,000000,223.79,224.467,222.106,223.909,110451.81581011,0
+VOT.US,D,20210609,000000,224.387,224.657,223.202,223.262,73918.965990721,0
+VOT.US,D,20210610,000000,223.511,225.374,222.953,225.155,74677.871122573,0
+VOT.US,D,20210611,000000,225.762,226.46,225.195,226.4,76808.025474144,0
+VOT.US,D,20210614,000000,226.768,227.635,226.39,227.576,72118.072066726,0
+VOT.US,D,20210615,000000,227.655,227.655,225.683,226.161,188491.55635936,0
+VOT.US,D,20210616,000000,226.36,227.177,223.889,225.673,70228.839979234,0
+VOT.US,D,20210617,000000,225.115,228.273,225.115,227.954,82577.109856086,0
+VOT.US,D,20210618,000000,226.31,227.675,226.081,226.43,100407.36508352,0
+VOT.US,D,20210621,000000,226.848,229.199,225.583,229.04,77014.817084146,0
+VOT.US,D,20210622,000000,228.96,231.41,228.841,231.202,77120.220574681,0
+VOT.US,D,20210623,000000,231.381,232.148,230.992,231.6,57458.956140243,0
+VOT.US,D,20210624,000000,232.955,233.861,232.736,233.363,89480.536564736,0
+VOT.US,D,20210625,000000,234.131,234.269,233.303,233.951,111942.5223191,0
+VOT.US,D,20210628,000000,234.917,235.495,234.289,235.405,266574.4621476,0
+VOT.US,D,20210629,000000,235.535,236.003,234.947,235.605,94058.059582251,0
+VOT.US,D,20210630,000000,235.545,235.545,234.549,234.649,217761.60375951,0
+VOT.US,D,20210701,000000,234.837,235.505,233.632,234.787,103351.63591913,0
+VOT.US,D,20210702,000000,235.784,236.202,235.097,235.844,95693.319449692,0
+VOT.US,D,20210706,000000,236.192,236.95,234.768,236.88,154066.77635067,0
+VOT.US,D,20210707,000000,237.806,237.806,234.659,236.372,77831.945096483,0
+VOT.US,D,20210708,000000,232.955,235.067,231.63,234.121,102192.19752324,0
+VOT.US,D,20210709,000000,235.415,237.188,234.319,237.188,68100.693313197,0
+VOT.US,D,20210712,000000,237.418,237.557,236.073,236.56,71331.059337399,0
+VOT.US,D,20210713,000000,236.262,236.492,234.619,234.619,134167.60118046,0
+VOT.US,D,20210714,000000,235.914,235.914,232.736,232.965,73192.183827415,0
+VOT.US,D,20210715,000000,232.506,233.064,230.036,231.65,205284.84200848,0
+VOT.US,D,20210716,000000,232.258,232.756,230.554,230.823,276195.2912265,0
+VOT.US,D,20210719,000000,227.904,229.767,226.768,228.751,114475.21762024,0
+VOT.US,D,20210720,000000,230.026,234.539,229.319,233.622,101419.23859265,0
+VOT.US,D,20210721,000000,234.459,235.864,234.121,235.814,68397.830772228,0
+VOT.US,D,20210722,000000,235.934,236.81,235.445,236.58,58374.460743745,0
+VOT.US,D,20210723,000000,237.746,239.609,237.01,239.539,95041.82549391,0
+VOT.US,D,20210726,000000,239.121,239.121,237.617,238.245,78918.102970375,0
+VOT.US,D,20210727,000000,237.946,237.946,234.279,236.66,86294.339622283,0
+VOT.US,D,20210728,000000,236.84,239.43,236.56,238.951,79663.958146256,0
+VOT.US,D,20210729,000000,239.271,240.964,239.271,239.888,51332.503733249,0
+VOT.US,D,20210730,000000,238.523,240.556,238.483,239.101,53255.866474819,0
+VOT.US,D,20210802,000000,240.476,240.964,238.971,239.529,65919.342980509,0
+VOT.US,D,20210803,000000,239.928,240.695,238.225,240.606,75518.087518551,0
+VOT.US,D,20210804,000000,240.317,241.272,239.341,240.824,99349.314807102,0
+VOT.US,D,20210805,000000,241.104,242.488,239.839,242.488,66837.859112312,0
+VOT.US,D,20210806,000000,242.538,242.807,240.476,241.432,72701.304714352,0
+VOT.US,D,20210809,000000,241.243,241.692,239.839,241.322,117330.14644958,0
+VOT.US,D,20210810,000000,241.652,242.03,239.729,239.819,72818.754318091,0
+VOT.US,D,20210811,000000,240.645,240.645,238.553,240.257,59487.722372347,0
+VOT.US,D,20210812,000000,240.197,241.233,239.829,241.194,55408.105367264,0
+VOT.US,D,20210813,000000,241.542,241.542,240.386,240.794,69616.495891365,0
+VOT.US,D,20210816,000000,240.277,240.277,238.095,239.689,73690.089839846,0
+VOT.US,D,20210817,000000,238.613,238.723,236.85,238.713,76222.785140983,0
+VOT.US,D,20210818,000000,238.653,238.961,236.382,236.492,73142.995531831,0
+VOT.US,D,20210819,000000,235.306,237.946,234.299,236.93,91197.107696304,0
+VOT.US,D,20210820,000000,237.468,239.191,237.099,239.191,93652.507104384,0
+VOT.US,D,20210823,000000,240.376,241.771,240.237,241.442,62161.959503632,0
+VOT.US,D,20210824,000000,242.498,243.713,242.498,243.604,66771.60548969,0
+VOT.US,D,20210825,000000,243.803,245.278,243.534,244.949,62164.971031933,0
+VOT.US,D,20210826,000000,244.799,245.417,243.235,243.485,84399.084478188,0
+VOT.US,D,20210827,000000,244.141,246.742,244.141,246.204,77358.13131046,0
+VOT.US,D,20210830,000000,247.05,247.877,246.374,246.961,64623.381968313,0
+VOT.US,D,20210831,000000,246.981,246.981,245.935,246.314,67723.248432806,0
+VOT.US,D,20210901,000000,247.12,247.798,246.074,247.379,56876.727335384,0
+VOT.US,D,20210902,000000,247.987,248.823,247.399,248.565,67699.156206397,0
+VOT.US,D,20210903,000000,248.385,249.441,248.197,249.243,67823.632709505,0
+VOT.US,D,20210907,000000,249.401,249.401,246.842,247.35,82359.275975648,0
+VOT.US,D,20210908,000000,247.07,247.32,245.377,246.184,117611.22242435,0
+VOT.US,D,20210909,000000,246.324,247.668,245.964,245.974,181382.34188347,0
+VOT.US,D,20210910,000000,247.668,247.937,244.999,245.178,85389.877289216,0
+VOT.US,D,20210913,000000,246.354,246.354,242.807,243.853,105033.07255385,0
+VOT.US,D,20210914,000000,244.839,245.048,242.976,243.425,58054.234901073,0
+VOT.US,D,20210915,000000,243.355,245.268,242.568,244.819,59288.961504482,0
+VOT.US,D,20210916,000000,244.749,246.582,243.873,245.994,66809.751514837,0
+VOT.US,D,20210917,000000,245.786,245.945,243.544,244.421,114992.19664524,0
+VOT.US,D,20210920,000000,240.346,241.88,237.677,240.586,144796.28839744,0
+VOT.US,D,20210921,000000,242.04,242.658,239.868,241.164,78283.674341633,0
+VOT.US,D,20210922,000000,242.438,244.67,241.751,244.013,65611.16325104,0
+VOT.US,D,20210923,000000,245.168,247.638,244.939,246.901,73576.655607175,0
+VOT.US,D,20210924,000000,245.945,246.772,244.66,246.552,71004.810438124,0
+VOT.US,D,20210927,000000,245.826,245.826,243.106,243.973,75037.246833158,0
+VOT.US,D,20210928,000000,241.512,241.652,236.73,236.73,97240.241153637,0
+VOT.US,D,20210929,000000,238.324,239.031,235.874,235.963,83174.39630245,0
+VOT.US,D,20210930,000000,237.378,238.185,234.758,234.758,138138.8031667,0
+VOT.US,D,20211001,000000,235.894,238.284,233.293,237.637,104650.60845962,0
+VOT.US,D,20211004,000000,236.63,236.63,231.252,232.766,156373.60702923,0
+VOT.US,D,20211005,000000,233.513,236.65,232.556,235.206,101292.75440401,0
+VOT.US,D,20211006,000000,233.293,237.118,232.586,236.75,81820.212409769,0
+VOT.US,D,20211007,000000,238.941,241.81,238.653,239.918,53942.494927446,0
+VOT.US,D,20211008,000000,240.665,240.665,238.205,238.205,70067.221293748,0
+VOT.US,D,20211011,000000,237.926,239.888,236.82,236.91,56461.136429846,0
+VOT.US,D,20211012,000000,237.995,239.868,237.218,238.723,140699.60606532,0
+VOT.US,D,20211013,000000,239.849,241.532,239.469,241.253,78367.99713406,0
+VOT.US,D,20211014,000000,243.663,245.796,243.663,245.477,82741.740069874,0
+VOT.US,D,20211015,000000,246.662,247.15,245.676,245.994,89770.647124399,0
+VOT.US,D,20211018,000000,245.058,248.187,245.058,247.778,87933.614860792,0
+VOT.US,D,20211019,000000,248.685,250.338,248.365,249.631,70159.574828311,0
+VOT.US,D,20211020,000000,250.438,250.956,249.581,250.518,60324.927240025,0
+VOT.US,D,20211021,000000,249.979,253.227,249.979,253.227,64529.020748215,0
+VOT.US,D,20211022,000000,252.789,254.153,251.712,253.017,65208.622301474,0
+VOT.US,D,20211025,000000,253.317,255.08,252.231,254.243,59476.680101911,0
+VOT.US,D,20211026,000000,255.438,255.658,253.007,253.187,81174.741510589,0
+VOT.US,D,20211027,000000,253.615,254.143,250.228,250.378,315371.2590514,0
+VOT.US,D,20211028,000000,250.766,253.855,250.766,253.805,70641.41935647,0
+VOT.US,D,20211029,000000,252.839,255.678,252.789,255.239,86468.004420973,0
+VOT.US,D,20211101,000000,256.544,256.674,254.97,256.674,79746.273253149,0
+VOT.US,D,20211102,000000,257.102,257.142,255.926,257.002,130397.16774761,0
+VOT.US,D,20211103,000000,256.654,257.54,255.239,257.54,84091.908591487,0
+VOT.US,D,20211104,000000,258.227,259.961,257.6,259.174,166138.98946659,0
+VOT.US,D,20211105,000000,261.644,261.644,257.7,258.656,179304.38735579,0
+VOT.US,D,20211108,000000,261.027,261.664,259.921,261.475,294058.67326526,0
+VOT.US,D,20211109,000000,262.123,262.641,260.07,262.033,107866.92068509,0
+VOT.US,D,20211110,000000,260.588,261.654,255.608,256.853,175768.85313041,0
+VOT.US,D,20211111,000000,258.627,258.725,257.56,257.879,70098.340419524,0
+VOT.US,D,20211112,000000,258.905,260.838,258.297,260.738,74869.605091069,0
+VOT.US,D,20211115,000000,261.854,261.854,260.001,260.738,76601.233864142,0
+VOT.US,D,20211116,000000,260.798,264.135,260.499,264.055,80239.160051746,0
+VOT.US,D,20211117,000000,263.936,263.936,261.186,261.864,281270.72025645,0
+VOT.US,D,20211118,000000,262.899,262.899,259.652,260.738,104802.18871744,0
+VOT.US,D,20211119,000000,261.246,261.644,259.662,259.732,615272.29722058,0
+VOT.US,D,20211122,000000,260.868,260.868,254.612,255,336244.16170561,0
+VOT.US,D,20211123,000000,254.472,255.926,250.567,253.327,233541.00821397,0
+VOT.US,D,20211124,000000,252.44,256.256,250.956,256.256,94086.167179726,0
+VOT.US,D,20211126,000000,252.749,254.641,250.856,251.066,95685.288707556,0
+VOT.US,D,20211129,000000,254.303,255.807,252.34,254.701,118274.76249333,0
+VOT.US,D,20211130,000000,254.033,254.661,248.256,248.665,141104.15470042,0
+VOT.US,D,20211201,000000,251.643,251.742,241.602,241.702,167175.95904491,0
+VOT.US,D,20211202,000000,242.01,247.618,241.352,246.662,133639.57988501,0
+VOT.US,D,20211203,000000,248.177,248.575,239.43,242.12,193782.81158421,0
+VOT.US,D,20211206,000000,242.887,244.241,239.211,242.897,148348.88794984,0
+VOT.US,D,20211207,000000,248.057,251.454,248.057,250.478,172130.92694281,0
+VOT.US,D,20211208,000000,251.832,253.944,249.999,253.865,169259.9366292,0
+VOT.US,D,20211209,000000,253.377,253.785,248.365,248.465,153910.17687902,0
+VOT.US,D,20211210,000000,250.547,250.786,247.429,248.735,137670.00859451,0
+VOT.US,D,20211213,000000,248.775,249.043,246.094,247.24,113453.30568344,0
+VOT.US,D,20211214,000000,244.67,245.148,240.974,243.136,150268.23532035,0
+VOT.US,D,20211215,000000,243.155,248.187,241.372,247.887,121520.18615904,0
+VOT.US,D,20211216,000000,249.391,249.401,242.1,243.495,97335.606216502,0
+VOT.US,D,20211217,000000,242.229,246.892,240.197,244.511,128671.56203113,0
+VOT.US,D,20211220,000000,240.874,241.98,239.251,241.622,220852.4356391,0
+VOT.US,D,20211221,000000,244.191,248.505,243.006,248.505,194117.09122562,0
+VOT.US,D,20211222,000000,248.206,250.617,247.569,250.528,169492.82815114,0
+VOT.US,D,20211223,000000,251.404,253.177,251.076,252.659,99447.691398268,0
+VOT.US,D,20211227,000000,252.938,255.548,252.49,255.418,97117.772336063,0
+VOT.US,D,20211228,000000,256.166,256.305,253.037,253.247,91154.94630009,0
+VOT.US,D,20211229,000000,253.845,254.353,252.39,253.915,114839.61254466,0
+VOT.US,D,20211230,000000,254.651,256.176,253.974,254.063,283546.43180924,0
+VOT.US,D,20211231,000000,253.895,254.741,253.217,253.297,190488.19962292,0
+VOT.US,D,20220103,000000,253.974,253.974,248.695,250.059,243814.33509143,0
+VOT.US,D,20220104,000000,250.916,250.916,243.983,246.522,295525.28754783,0
+VOT.US,D,20220105,000000,245.905,245.905,237.158,237.158,375641.97878201,0
+VOT.US,D,20220106,000000,237.178,239.988,234.191,237.677,224294.61248714,0
+VOT.US,D,20220107,000000,237.657,239.341,234.031,234.111,204849.1742476,0
+VOT.US,D,20220110,000000,231.69,233.553,226.56,233.453,424030.21167965,0
+VOT.US,D,20220111,000000,233.373,237.228,232.088,236.92,179018.2921672,0
+VOT.US,D,20220112,000000,238.753,239.918,235.445,236.85,201172.09819209,0
+VOT.US,D,20220113,000000,237.926,237.926,229.947,230.195,183160.14742383,0
+VOT.US,D,20220114,000000,228.442,230.275,225.483,229.259,407738.84741403,0
+VOT.US,D,20220118,000000,225.832,226.818,222.694,222.904,287272.69616034,0
+VOT.US,D,20220119,000000,224.597,226.35,221.558,221.618,299818.72306229,0
+VOT.US,D,20220120,000000,223.332,227.078,219.048,219.217,259264.47911831,0
+VOT.US,D,20220121,000000,218.65,220.283,213.878,213.878,573433.13453484,0
+VOT.US,D,20220124,000000,210.421,218.162,204.683,217.833,698640.43517706,0
+VOT.US,D,20220125,000000,215.123,215.123,209.365,211.408,515460.2108979,0
+VOT.US,D,20220126,000000,215.283,217.046,206.835,209.117,1230387.9949695,0
+VOT.US,D,20220127,000000,211.976,213.181,205.281,206.108,403025.80562297,0
+VOT.US,D,20220128,000000,206.347,212.504,203.618,212.504,466295.0036986,0
+VOT.US,D,20220131,000000,212.672,220.732,212.672,220.523,277758.27441472,0
+VOT.US,D,20220201,000000,221.469,223.242,218.301,222.983,386229.50844554,0
+VOT.US,D,20220202,000000,224.637,224.637,221.12,223.322,414662.35097801,0
+VOT.US,D,20220203,000000,219.337,221.379,216.678,217.196,558156.65530666,0
+VOT.US,D,20220204,000000,217.295,222.176,216.378,220.423,254861.62474225,0
+VOT.US,D,20220207,000000,220.762,223.531,219.547,219.965,207252.3738318,0
+VOT.US,D,20220208,000000,219.098,223.063,218.281,222.614,167408.85056686,0
+VOT.US,D,20220209,000000,225.643,228.941,225.225,228.851,138868.59685831,0
+VOT.US,D,20220210,000000,224.885,230.793,223.601,224.955,197279.19594166,0
+VOT.US,D,20220211,000000,225.543,226.708,218.122,219.357,280369.26945168,0
+VOT.US,D,20220214,000000,219.247,221.001,216.349,218.012,255708.8680376,0
+VOT.US,D,20220215,000000,221.12,223.521,220.652,223.162,147882.10106319,0
+VOT.US,D,20220216,000000,221.718,223.501,219.527,222.924,142264.59693907,0
+VOT.US,D,20220217,000000,221.041,221.041,215.571,215.99,156801.24404797,0
+VOT.US,D,20220218,000000,215.731,216.936,211.916,213.081,238281.15375973,0
+VOT.US,D,20220222,000000,211.866,214.207,208.638,210.272,425505.86054714,0
+VOT.US,D,20220223,000000,212.035,212.374,204.873,205.201,287052.85459437,0
+VOT.US,D,20220224,000000,199.503,213.948,198.676,213.35,541004.99778972,0
+VOT.US,D,20220225,000000,213.649,217.922,211.328,217.664,221494.89500998,0
+VOT.US,D,20220228,000000,216.289,219.407,215.033,217.972,159140.19769508,0
+VOT.US,D,20220301,000000,217.853,218.829,213.828,215.462,215138.56260934,0
+VOT.US,D,20220302,000000,217.256,219.317,214.775,218.64,197313.32659574,0
+VOT.US,D,20220303,000000,219.655,219.655,213.47,214.416,153850.95015577,0
+VOT.US,D,20220304,000000,213.34,214.247,209.077,211.637,181107.28896532,0
+VOT.US,D,20220307,000000,212.095,212.095,203.06,203.13,243245.15624254,0
+VOT.US,D,20220308,000000,202.9,206.964,200.499,202.064,330589.5153991,0
+VOT.US,D,20220309,000000,207.094,210.153,205.919,209.186,220411.74866439,0
+VOT.US,D,20220310,000000,206.198,207.911,204.385,207.472,147735.54001921,0
+VOT.US,D,20220311,000000,209.475,209.475,202.412,202.522,131677.06727553,0
+VOT.US,D,20220314,000000,202.682,203.707,197.59,198.716,194166.2795212,0
+VOT.US,D,20220315,000000,199.463,203.598,198.966,203.239,200925.15287141,0
+VOT.US,D,20220316,000000,205.849,211.149,204.375,211.089,206397.09979432,0
+VOT.US,D,20220317,000000,210.183,215.781,209.555,215.691,141242.68500226,0
+VOT.US,D,20220318,000000,214.765,220.772,214.406,220.592,603499.22924922,0
+VOT.US,D,20220321,000000,219.895,220.732,216.209,218.431,185135.70998928,0
+VOT.US,D,20220322,000000,218.7,222.614,218.271,222.006,131996.28927544,0
+VOT.US,D,20220323,000000,220.453,221.504,217.634,217.912,141507.69949275,0
+VOT.US,D,20220324,000000,219.029,221.519,216.946,221.519,116628.46035545,0
+VOT.US,D,20220325,000000,222.296,222.356,217.747,220.393,191695.82247162,0
+VOT.US,D,20220328,000000,220.243,222.634,218.719,222.554,160252.45548091,0
+VOT.US,D,20220329,000000,225.085,228.781,224.457,228.123,633965.85722763,0
+VOT.US,D,20220330,000000,227.018,227.73,223.8,224.757,164305.97257406,0
+VOT.US,D,20220331,000000,224.955,226.32,221.957,221.957,116169.70421093,0
+VOT.US,D,20220401,000000,222.784,224.029,221.464,223.402,133290.24260209,0
+VOT.US,D,20220404,000000,224.397,226.59,223.71,226.33,176407.29713022,0
+VOT.US,D,20220405,000000,226.32,226.878,221.19,221.598,171242.52609402,0
+VOT.US,D,20220406,000000,219.377,219.377,215.741,218.032,205890.15919698,0
+VOT.US,D,20220407,000000,217.764,219.905,215.313,218.809,198484.81110483,0
+VOT.US,D,20220408,000000,217.982,219.227,216.199,216.956,162744.99707137,0
+VOT.US,D,20220411,000000,215.183,216.418,213.711,213.968,176004.75618066,0
+VOT.US,D,20220412,000000,216.418,218.361,211.686,212.454,266118.71753137,0
+VOT.US,D,20220413,000000,212.902,216.976,212.376,216.707,136457.36653198,0
+VOT.US,D,20220414,000000,216.866,217.399,212.862,212.932,122342.3333852,0
+VOT.US,D,20220418,000000,212.125,212.434,209.325,210.78,184079.6673984,0
+VOT.US,D,20220419,000000,210.879,216.787,210.48,216.378,138407.83302826,0
+VOT.US,D,20220420,000000,217.494,217.494,215.173,215.671,101766.56819004,0
+VOT.US,D,20220421,000000,217.534,218.6,208.618,209.136,191609.49199366,0
+VOT.US,D,20220422,000000,209.156,209.365,203.807,203.847,284771.11998498,0
+VOT.US,D,20220425,000000,202.83,206.526,201.804,206.367,326720.70537509,0
+VOT.US,D,20220426,000000,205.441,205.639,199.224,199.344,329038.57832409,0
+VOT.US,D,20220427,000000,199.862,202.98,198.428,199.185,802244.03563071,0
+VOT.US,D,20220428,000000,201.257,204.913,197.491,203.737,286136.3461481,0
+VOT.US,D,20220429,000000,202.203,205.211,196.405,196.704,244273.09123594,0
+VOT.US,D,20220502,000000,196.455,198.876,193.496,198.408,576699.63889866,0
+VOT.US,D,20220503,000000,198.308,200.051,197.422,198.607,225751.18834205,0
+VOT.US,D,20220504,000000,198.796,204.265,194.483,203.926,305451.28482792,0
+VOT.US,D,20220505,000000,201.765,202.052,192.799,194.961,291243.89814659,0
+VOT.US,D,20220506,000000,193.386,193.386,187.214,190.139,495092.2411555,0
+VOT.US,D,20220509,000000,186.633,187.395,178.812,179.729,481381.75664382,0
+VOT.US,D,20220510,000000,183.644,184.67,176.323,180.556,540481.99570811,0
+VOT.US,D,20220511,000000,179.54,183.216,175.675,175.973,513039.94598667,0
+VOT.US,D,20220512,000000,174.928,180.337,173.344,178.334,657537.08923954,0
+VOT.US,D,20220513,000000,180.935,186.862,180.706,186.045,305779.54141273,0
+VOT.US,D,20220516,000000,184.471,186.025,182.364,182.628,254973.05128939,0
+VOT.US,D,20220517,000000,186.125,187.041,182.598,186.285,325316.32934406,0
+VOT.US,D,20220518,000000,184.202,184.706,177.807,178.684,192319.20882993,0
+VOT.US,D,20220519,000000,177.408,183.805,177.408,181.513,289055.52091453,0
+VOT.US,D,20220520,000000,184.003,184.601,177.537,182.558,322779.61867185,0
+VOT.US,D,20220523,000000,183.993,184.322,180.73,183.854,218209.31763359,0
+VOT.US,D,20220524,000000,181.851,181.851,177.199,179.241,217068.95225028,0
+VOT.US,D,20220525,000000,178.704,183.172,178.414,182.06,262926.49753232,0
+VOT.US,D,20220526,000000,182.618,187.898,182.23,186.952,244974.77733008,0
+VOT.US,D,20220527,000000,188.864,193.766,188.436,193.766,235256.57550277,0
+VOT.US,D,20220531,000000,193.098,193.268,189.431,190.439,260493.18266511,0
+VOT.US,D,20220601,000000,191.455,192.42,186.433,187.888,248041.51698326,0
+VOT.US,D,20220602,000000,188.286,195.259,187.828,195.14,191782.15294958,0
+VOT.US,D,20220603,000000,193.258,193.776,191.185,191.803,154334.80236946,0
+VOT.US,D,20220606,000000,194.483,194.582,192.012,192.67,228542.87507708,0
+VOT.US,D,20220607,000000,190.927,195.59,190.567,195.309,188436.34500717,0
+VOT.US,D,20220608,000000,194.333,195.604,192.56,193.118,147104.12291877,0
+VOT.US,D,20220609,000000,192.032,192.868,188.137,188.167,201738.26551267,0
+VOT.US,D,20220610,000000,184.65,184.77,181.223,181.682,293306.79503277,0
+VOT.US,D,20220613,000000,176.323,176.976,171.701,172.358,486553.5545794,0
+VOT.US,D,20220614,000000,173.622,174.101,170.465,171.999,331341.39363158,0
+VOT.US,D,20220615,000000,174.002,177.906,172.308,175.326,549880.97553552,0
+VOT.US,D,20220616,000000,170.953,171.073,166.111,167.317,286810.92848752,0
+VOT.US,D,20220617,000000,167.925,170.893,166.849,169.3,693264.85715979,0
+VOT.US,D,20220621,000000,173.334,174.669,172.338,173.045,464873.56234053,0
+VOT.US,D,20220622,000000,171.153,175.147,170.216,173.244,385353.15370996,0
+VOT.US,D,20220623,000000,174.668,177.692,173.421,177.263,281691.28522798,0
+VOT.US,D,20220624,000000,179.239,183.11,178.819,183.1,263022.63480797,0
+VOT.US,D,20220627,000000,183.669,184.008,181.053,182.531,368550.76642152,0
+VOT.US,D,20220628,000000,183.469,184.467,177.662,177.991,246758.09047833,0
+VOT.US,D,20220629,000000,177.881,177.881,174.868,176.834,228902.16621059,0
+VOT.US,D,20220630,000000,174.848,177.053,172.453,175.008,226132.28324527,0
+VOT.US,D,20220701,000000,174.918,177.592,173.95,177.372,186629.38287991,0
+VOT.US,D,20220705,000000,174.648,179.428,173.002,179.408,425643.02489371,0
+VOT.US,D,20220706,000000,179.368,180.516,177.715,179.348,330687.34815863,0
+VOT.US,D,20220707,000000,180.516,183.776,179.927,183.33,182724.08840963,0
+VOT.US,D,20220708,000000,182.132,184.233,180.835,183.06,169718.46571647,0
+VOT.US,D,20220711,000000,181.254,181.623,179.177,179.698,193987.00977259,0
+VOT.US,D,20220712,000000,179.628,181.115,175.955,177.053,383832.22276672,0
+VOT.US,D,20220713,000000,173.96,177.792,173.092,176.185,229621.69441938,0
+VOT.US,D,20220714,000000,174.479,175.347,171.774,174.848,208866.61261956,0
+VOT.US,D,20220715,000000,177.073,178.61,175.646,178.57,170388.88963246,0
+VOT.US,D,20220718,000000,180.446,181.396,177.311,177.921,454826.00674357,0
+VOT.US,D,20220719,000000,180.246,184.058,179.628,183.799,179559.36684506,0
+VOT.US,D,20220720,000000,184.078,188.174,183.94,187.461,175237.18695019,0
+VOT.US,D,20220721,000000,187.062,190.165,186.563,190.165,204566.47955003,0
+VOT.US,D,20220722,000000,190.026,190.524,185.492,186.513,141786.14014038,0
+VOT.US,D,20220725,000000,186.772,186.772,184.607,186.174,125117.73805567,0
+VOT.US,D,20220726,000000,185.515,185.715,182.916,183.39,143876.58003389,0
+VOT.US,D,20220727,000000,185.695,190.215,185.541,189.507,141549.6378322,0
+VOT.US,D,20220728,000000,190.046,193.977,188.728,193.738,174972.62504612,0
+VOT.US,D,20220729,000000,193.139,195.993,192.455,195.584,134537.74524597,0
+VOT.US,D,20220801,000000,194.057,196.502,192.81,195.294,134633.94957473,0
+VOT.US,D,20220802,000000,194.676,198.208,194.296,195.963,123022.28752004,0
+VOT.US,D,20220803,000000,197.35,199.326,196.518,198.757,123498.29852168,0
+VOT.US,D,20220804,000000,198.627,199.076,197.46,198.837,122132.39747909,0
+VOT.US,D,20220805,000000,196.342,200.314,195.963,200.244,97755.623553126,0
+VOT.US,D,20220808,000000,200.982,203.357,200.508,200.862,105177.38666497,0
+VOT.US,D,20220809,000000,199.994,200.054,197.286,197.999,160441.76289087,0
+VOT.US,D,20220810,000000,202.389,204.809,202.23,204.724,176766.43492598,0
+VOT.US,D,20220811,000000,206.391,208.007,203.517,203.826,136324.54022686,0
+VOT.US,D,20220812,000000,205.213,207.838,204.315,207.808,223583.87066177,0
+VOT.US,D,20220815,000000,206.311,208.686,205.892,208.277,162102.28969027,0
+VOT.US,D,20220816,000000,207.478,208.721,205.891,207.728,141353.220661,0
+VOT.US,D,20220817,000000,205.363,206.111,203.311,204.585,129632.32660805,0
+VOT.US,D,20220818,000000,205.123,205.457,204.019,205.034,243120.3642974,0
+VOT.US,D,20220819,000000,202.868,202.948,200.334,200.793,80995.025653363,0
+VOT.US,D,20220822,000000,197.909,198.577,196.302,196.602,99881.13794149,0
+VOT.US,D,20220823,000000,197.041,198.727,196.217,196.482,98940.139350885,0
+VOT.US,D,20220824,000000,196.622,198.887,196.402,197.959,121956.02287638,0
+VOT.US,D,20220825,000000,199.306,201.461,198.769,201.461,72015.954969844,0
+VOT.US,D,20220826,000000,201.511,201.511,193.867,193.867,138030.16280536,0
+VOT.US,D,20220829,000000,192.041,194.027,191.603,192.131,95020.815082665,0
+VOT.US,D,20220830,000000,192.939,193.234,188.888,190.205,146298.72443591,0
+VOT.US,D,20220831,000000,191.433,192.379,188.688,189.008,117579.72804658,0
+VOT.US,D,20220901,000000,186.603,187.062,183.419,186.942,159260.25347839,0
+VOT.US,D,20220902,000000,189.407,189.716,184.657,185.475,91327.971838383,0
+VOT.US,D,20220906,000000,186.134,186.533,183.559,184.996,169560.1294254,0
+VOT.US,D,20220907,000000,185.026,190.085,184.557,189.626,132025.40928575,0
+VOT.US,D,20220908,000000,188.219,192.321,187.661,192.321,140088.53458928,0
+VOT.US,D,20220909,000000,193.987,196.612,193.664,196.232,76661.822345825,0
+VOT.US,D,20220912,000000,197.041,197.849,196.162,197.849,126150.93246133,0
+VOT.US,D,20220913,000000,192.251,192.898,174.628,189.467,219457.10580968,0
+VOT.US,D,20220914,000000,190.016,190.913,188.52,190.265,105257.55693893,0
+VOT.US,D,20220915,000000,189.117,191.642,186.972,187.561,200274.3635079,0
+VOT.US,D,20220916,000000,185.076,185.286,182.948,184.757,150069.7336973,0
+VOT.US,D,20220919,000000,182.871,185.695,182.846,185.585,134580.83676823,0
+VOT.US,D,20220920,000000,183.958,184.058,181.549,182.502,179439.11143412,0
+VOT.US,D,20220921,000000,183.809,185.685,179.823,179.897,264485.74230774,0
+VOT.US,D,20220922,000000,179.618,179.747,174.998,175.247,193000.91540288,0
+VOT.US,D,20220923,000000,173,173.315,169.814,172.36,263501,0
+VOT.US,D,20220926,000000,171.84,174.27,169.86,170.12,213119,0
+VOT.US,D,20220927,000000,172.63,173.357,169.2502,170.37,285115,0
+VOT.US,D,20220928,000000,171.5,175.97,170.94,175.15,223835,0
+VOT.US,D,20220929,000000,173.03,173.04,170,171.93,185584,0
+VOT.US,D,20220930,000000,171.78,174.8,170.37,170.54,227405,0
+VOT.US,D,20221003,000000,172.68,176.51,171.51,175.43,200305,0
+VOT.US,D,20221004,000000,178.97,182.58,178.59,182.53,271270,0
+VOT.US,D,20221005,000000,180.01,183.075,178.56,181.89,218249,0
+VOT.US,D,20221006,000000,181.41,183.4371,180.16,180.83,175835,0
+VOT.US,D,20221007,000000,178.68,178.68,174.188,175.05,166897,0
+VOT.US,D,20221010,000000,175.82,175.82,171.15,172.33,284833,0
+VOT.US,D,20221011,000000,171.3,172.68,168.5,170.09,245185,0
+VOT.US,D,20221012,000000,170.27,170.45,168.22,169.41,201556,0
+VOT.US,D,20221013,000000,165.37,172.79,163.55,171.83,322659,0
+VOT.US,D,20221014,000000,173.18,173.84,165.7,165.84,185579,0
+VOT.US,D,20221017,000000,169.51,172.48,169.51,171.52,266135,0
+VOT.US,D,20221018,000000,175.88,176.7984,172.59,174.2,264250,0
+VOT.US,D,20221019,000000,172.69,173.49,170.2,171.54,118358,0
+VOT.US,D,20221020,000000,171.7,174.07,169.63,170.19,178837,0
+VOT.US,D,20221021,000000,169.65,173.31,168,173.19,176328,0
+VOT.US,D,20221024,000000,174,174.9258,171.52,174.48,162154,0
+VOT.US,D,20221025,000000,177.86,179.6,175.06,179.42,254559,0
+VOT.US,D,20221026,000000,178.71,182.7,178.5,179.43,205584,0
+VOT.US,D,20221027,000000,180.65,181.77,178.81,179.1,130839,0
+VOT.US,D,20221028,000000,179.19,182.73,178.17,182.56,211723,0
+VOT.US,D,20221031,000000,181.39,183.17,180.985,181.85,122293,0
+VOT.US,D,20221101,000000,184.73,185.25,181.7,182.14,135027,0
+VOT.US,D,20221102,000000,181.65,182.94,175.45,175.6,185179,0
+VOT.US,D,20221103,000000,173.61,176.9257,172.85,175.01,200739,0
+VOT.US,D,20221104,000000,178.28,178.28,173.2035,176.28,269116,0
+VOT.US,D,20221107,000000,177.51,177.74,175.454,177.44,236633,0
+VOT.US,D,20221108,000000,178.03,181.0699,176.71,179.09,152606,0
+VOT.US,D,20221109,000000,177.67,177.925,174.42,174.67,134579,0
+VOT.US,D,20221110,000000,182.33,187.74,182.33,187.55,223299,0
+VOT.US,D,20221111,000000,188.562,191.49,187.9,190.51,273463,0
+VOT.US,D,20221114,000000,189.78,190.69,187.87,187.95,227237,0
+VOT.US,D,20221115,000000,191.66,192.3302,189.565,191.23,195370,0
+VOT.US,D,20221116,000000,190.19,190.31,187.7,188.06,186618,0
+VOT.US,D,20221117,000000,184.98,186.0757,183.615,185.51,114842,0
+VOT.US,D,20221118,000000,187.57,187.7,184.3738,186.14,161111,0
+VOT.US,D,20221121,000000,184.78,185.385,183.73,184.7,130133,0
+VOT.US,D,20221122,000000,185.898,187.13,184.49,187.05,311447,0
+VOT.US,D,20221123,000000,187.14,189.4872,187.14,188.74,252003,0
+VOT.US,D,20221125,000000,188.61,188.9973,188.14,188.63,82302,0
+VOT.US,D,20221128,000000,186.88,188.07,184.86,185.34,169160,0
+VOT.US,D,20221129,000000,185.91,186.25,184.51,185.12,211550,0
+VOT.US,D,20221130,000000,185.87,192.39,184.99,192.24,308872,0
+VOT.US,D,20221201,000000,193.46,194.84,192.1001,193.83,211976,0
+VOT.US,D,20221202,000000,190.58,193.89,190.3,193.12,217139,0
+VOT.US,D,20221205,000000,191.82,191.864,187.44,187.99,202005,0
+VOT.US,D,20221206,000000,188.08,188.08,183.17,184.36,463712,0
+VOT.US,D,20221207,000000,184.27,185.84,183.73,184.55,267549,0
+VOT.US,D,20221208,000000,185.81,187.7499,184.7995,186.62,255086,0
+VOT.US,D,20221209,000000,185.99,187.14,184.81,184.86,278795,0
+VOT.US,D,20221212,000000,185.18,188.26,184.97,188.26,183869,0
+VOT.US,D,20221213,000000,194.87,195.22,189.37,190.88,209243,0
+VOT.US,D,20221214,000000,190.91,192.07,188.19,189.41,147202,0
+VOT.US,D,20221215,000000,186.58,187.014,183.44,183.95,183664,0
+VOT.US,D,20221216,000000,182.05,183.035,180.3901,181.63,285231,0
+VOT.US,D,20221219,000000,181.74,181.74,178.399,179.09,208412,0
+VOT.US,D,20221220,000000,178.94,180.14,177.58,179.47,265607,0
+VOT.US,D,20221221,000000,180.93,183,179.91,182.48,179836,0
+VOT.US,D,20221222,000000,180.26,180.26,175.7,178.74,206173,0
+VOT.US,D,20221223,000000,178.61,179.67,177.28,179.67,221451,0
+VOT.US,D,20221227,000000,179.57,179.64,177.6235,178.59,227214,0
+VOT.US,D,20221228,000000,178.62,179.205,176,176.22,244291,0
+VOT.US,D,20221229,000000,177.81,180.88,177.15,180.39,193401,0
+VOT.US,D,20221230,000000,178.68,179.76,177.6,179.76,230412,0
+VOT.US,D,20230103,000000,181.25,182.1,176.75,178.18,253724,0
+VOT.US,D,20230104,000000,179.7,181.58,178.882,180.66,167487,0
+VOT.US,D,20230105,000000,179.09,179.17,177.08,177.43,172539,0
+VOT.US,D,20230106,000000,178.91,181.4332,176.69,180.83,130732,0
+VOT.US,D,20230109,000000,182.37,184.4799,181.77,182.3,155670,0
+VOT.US,D,20230110,000000,181.71,184.06,181.37,183.96,197565,0
+VOT.US,D,20230111,000000,185.1,187.52,184.91,187.45,141894,0
+VOT.US,D,20230112,000000,187.87,188.7499,185.3499,188.2,169180,0
+VOT.US,D,20230113,000000,186.5,189.465,186.5,189.39,108806,0
+VOT.US,D,20230117,000000,189.43,190.76,189.02,189.97,154974,0
+VOT.US,D,20230118,000000,191.5,192.55,187.65,187.65,155113,0
+VOT.US,D,20230119,000000,186.23,186.95,184.72,185.27,107432,0
+VOT.US,D,20230120,000000,185.96,189.708,185.35,189.64,166454,0
+VOT.US,D,20230123,000000,190.1,193.425,189.37,192.97,227079,0
+VOT.US,D,20230124,000000,191.82,192.42,191.06,191.75,96809,0
+VOT.US,D,20230125,000000,189.3,191.85,187.51,191.75,114644,0
+VOT.US,D,20230126,000000,193.71,194.24,191.7101,194.14,177011,0
+VOT.US,D,20230127,000000,193.49,196.355,193.21,195.39,157939,0
+VOT.US,D,20230130,000000,193.66,194.8678,191.97,192.17,119823,0
+VOT.US,D,20230131,000000,192.71,195.79,192.71,195.79,98619,0
+VOT.US,D,20230201,000000,195.39,200.7,194.3,199.57,334923,0
+VOT.US,D,20230202,000000,202.42,204.92,201.96,203.61,186384,0
+VOT.US,D,20230203,000000,199.95,202.75,199.29,199.93,170800,0
+VOT.US,D,20230206,000000,198.36,199.8521,197.56,198.17,99743,0
+VOT.US,D,20230207,000000,198.23,201.65,196.44,201.31,86067,0
+VOT.US,D,20230208,000000,200.8,201.72,198.8649,199.22,174726,0
+VOT.US,D,20230209,000000,201.488,201.5053,196.69,197.28,137774,0
+VOT.US,D,20230210,000000,196.5,197.185,195.485,196.8,98425,0
+VOT.US,D,20230213,000000,197.35,199.3505,196.51,198.94,97348,0
+VOT.US,D,20230214,000000,198.15,201.49,197.34,200.3,119749,0
+VOT.US,D,20230215,000000,199.62,203.28,199.465,202.93,190609,0
+VOT.US,D,20230216,000000,200.65,202.68,199.92,200.41,164169,0
+VOT.US,D,20230217,000000,199.33,199.33,196.8077,198.17,130077,0
+VOT.US,D,20230221,000000,195.88,196.23,193.13,193.23,166255,0
+VOT.US,D,20230222,000000,193.77,194.6526,192.51,193.31,108295,0
+VOT.US,D,20230223,000000,194.99,195.118,191.9226,194.61,161690,0
+VOT.US,D,20230224,000000,191.77,192.29,190.56,191.72,125871,0
+VOT.US,D,20230227,000000,193.77,194.44,192.15,192.69,102501,0
+VOT.US,D,20230228,000000,192.44,193.7728,192.1,192.1,102196,0
+VOT.US,D,20230301,000000,192.26,193.166,191.42,192.06,223266,0
+VOT.US,D,20230302,000000,190.77,194.9,190.64,194.61,107358,0
+VOT.US,D,20230303,000000,195.03,198.34,194.93,197.97,93155,0
+VOT.US,D,20230306,000000,198.16,199,196.36,196.63,101117,0
+VOT.US,D,20230307,000000,196.69,197.5,193.76,194.02,116915,0
+VOT.US,D,20230308,000000,194.04,195.035,193.4,194.56,135774,0
+VOT.US,D,20230309,000000,194.61,195.56,189.735,190.1,132489,0
+VOT.US,D,20230310,000000,189.69,189.69,183.55,184.43,169468,0
+VOT.US,D,20230313,000000,182.54,186.78,181.21,184.68,161533,0
+VOT.US,D,20230314,000000,187.85,189.1868,185.555,187.52,127370,0
+VOT.US,D,20230315,000000,184.53,185.049,182.0388,184.75,154192,0
+VOT.US,D,20230316,000000,183.81,188.47,183.2,188.15,120854,0
+VOT.US,D,20230317,000000,187.28,187.62,184.44,185.04,186662,0
+VOT.US,D,20230320,000000,185.73,187.39,185.13,186.93,138694,0
+VOT.US,D,20230321,000000,188.95,190.93,188.92,190.3,182044,0
+VOT.US,D,20230322,000000,190.3,191.34,185.98,185.99,168801,0
+VOT.US,D,20230323,000000,186.84,189.3991,184.55,185.79,150417,0
+VOT.US,D,20230324,000000,184.7,186.32,183.256,186.32,106845,0
+VOT.US,D,20230327,000000,187.7,188.2,186.43,187.29,223430,0
+VOT.US,D,20230328,000000,187.04,187.66,186.365,187.46,193031,0
+VOT.US,D,20230329,000000,189.29,190.48,188.8047,190.35,185941,0
+VOT.US,D,20230330,000000,192.2,192.37,190.6025,191.52,154806,0
+VOT.US,D,20230331,000000,191.99,195.09,191.99,194.89,78469,0
+VOT.US,D,20230403,000000,194.9,195.06,193.13,194.54,299707,0
+VOT.US,D,20230404,000000,194.97,195.18,192.0762,192.72,104180,0
+VOT.US,D,20230405,000000,191.98,191.98,189.2563,189.93,134398,0
+VOT.US,D,20230406,000000,189.32,190.12,188.058,189.9,145083,0
+VOT.US,D,20230410,000000,188.88,191.41,188.44,191.37,148109,0
+VOT.US,D,20230411,000000,191.91,193.31,191.6899,192.6,275686,0
+VOT.US,D,20230412,000000,194.15,194.4,191.53,191.78,172746,0
+VOT.US,D,20230413,000000,192.61,194.4,192.0643,194.22,93631,0
+VOT.US,D,20230414,000000,193.68,195.33,192.13,193.34,139005,0
+VOT.US,D,20230417,000000,193.39,194.27,192.92,194.27,399552,0
+VOT.US,D,20230418,000000,195.41,195.71,193.83,194.42,114119,0
+VOT.US,D,20230419,000000,193.19,194.38,192.85,194.06,165627,0
+VOT.US,D,20230420,000000,192.46,193.82,192.03,192.76,89344,0
+VOT.US,D,20230421,000000,193.1,193.14,191.92,192.96,87162,0
+VOT.US,D,20230424,000000,192.92,193.35,192.01,193.08,108601,0
+VOT.US,D,20230425,000000,191.77,191.77,188.05,188.06,213400,0
+VOT.US,D,20230426,000000,188.07,188.5761,186.23,186.78,118174,0
+VOT.US,D,20230427,000000,187.58,189.18,186.29,189.01,81349,0
+VOT.US,D,20230428,000000,188.08,190.6671,187.9176,190.57,65182,0
+VOT.US,D,20230501,000000,190.33,191.65,189.75,190.56,195849,0
+VOT.US,D,20230502,000000,189.86,189.86,186.14,187.68,113861,0
+VOT.US,D,20230503,000000,188.05,189.4,186.67,186.8,87692,0
+VOT.US,D,20230504,000000,186.97,187.83,185.82,186.22,129451,0
+VOT.US,D,20230505,000000,187.54,189.4,187.26,188.98,104744,0
+VOT.US,D,20230508,000000,189.24,189.56,188.38,189.12,98614,0
+VOT.US,D,20230509,000000,188.15,189.115,187.51,188.6,96381,0
+VOT.US,D,20230510,000000,190.26,190.66,188.5894,190.2,100363,0
+VOT.US,D,20230511,000000,189.82,189.85,188.3,189.24,171922,0
+VOT.US,D,20230512,000000,189.92,190.33,187.96,189.26,90372,0
+VOT.US,D,20230515,000000,189.52,191.2694,189.01,190.85,97864,0
+VOT.US,D,20230516,000000,189.8,189.8,187.8,187.83,89827,0
+VOT.US,D,20230517,000000,188.73,190.57,187.51,190.06,102891,0
+VOT.US,D,20230518,000000,190.08,192.86,189.82,192.59,137312,0
+VOT.US,D,20230519,000000,192.97,193.2158,191.5,192.01,104580,0
+VOT.US,D,20230522,000000,192.13,194.2627,191.7905,193.37,130604,0
+VOT.US,D,20230523,000000,192.51,193.1299,189.94,190.15,91102,0
+VOT.US,D,20230524,000000,188.99,189.47,188.09,188.74,123069,0
+VOT.US,D,20230525,000000,189.69,189.7,187.99,189.25,153000,0
+VOT.US,D,20230526,000000,189.77,192.198,189.77,191.77,116941,0
+VOT.US,D,20230530,000000,193.02,193.49,191.1,191.81,90899,0
+VOT.US,D,20230531,000000,190.74,191.1371,189.24,190.95,102680,0
+VOT.US,D,20230601,000000,191.1,193.68,189.93,192.86,281083,0
+VOT.US,D,20230602,000000,195.03,196.92,194.38,196.4,278536,0
+VOT.US,D,20230605,000000,196.36,196.77,194.92,196.13,93512,0
+VOT.US,D,20230606,000000,195.52,197.61,195.02,197.12,287804,0
+VOT.US,D,20230607,000000,197.91,198.657,196.09,196.4,116840,0
+VOT.US,D,20230608,000000,196.27,197.3,195.29,197.04,99805,0
+VOT.US,D,20230609,000000,197.29,198.2599,196.22,196.9,152012,0
+VOT.US,D,20230612,000000,197.16,199.19,196.9,199.12,159155,0
+VOT.US,D,20230613,000000,200.63,201.4749,200,201.37,155111,0
+VOT.US,D,20230614,000000,201.59,202.103,199.5,201.17,296119,0
+VOT.US,D,20230615,000000,200.34,204,200.2142,203.49,187305,0
+VOT.US,D,20230616,000000,204.68,204.7,202.175,202.6,109780,0
+VOT.US,D,20230620,000000,201.43,201.75,199.835,201.12,100452,0
+VOT.US,D,20230621,000000,200.54,201.11,199.825,200.45,117119,0
+VOT.US,D,20230622,000000,199.67,200.2675,198.895,200.11,84202,0
+VOT.US,D,20230623,000000,197.91,198.835,197.59,197.92,79964,0
+VOT.US,D,20230626,000000,197.96,199.65,197.4901,198.91,91190,0
+VOT.US,D,20230627,000000,199.7,202.38,199.32,202.05,126308,0
+VOT.US,D,20230628,000000,201.7,203.4779,201.19,202.85,113307,0
+VOT.US,D,20230629,000000,202.98,203.8,202.5,203.8,102255,0
+VOT.US,D,20230630,000000,205.37,206.57,205.37,205.77,87408,0
+VOT.US,D,20230703,000000,205.68,205.88,205,205.72,60640,0
+VOT.US,D,20230705,000000,204.84,205.2699,203.93,204.74,183536,0
+VOT.US,D,20230706,000000,202.57,203.4,200.94,202.71,192672,0
+VOT.US,D,20230707,000000,202.47,204.8556,201.91,203.28,79320,0
+VOT.US,D,20230710,000000,203.19,206.35,203.19,206.29,116379,0
+VOT.US,D,20230711,000000,206.79,208.985,206.64,208.73,122466,0
+VOT.US,D,20230712,000000,210.78,211.01,209.25,209.79,176088,0
+VOT.US,D,20230713,000000,210.95,212.21,210.35,211.92,206199,0
+VOT.US,D,20230714,000000,211.98,212.3385,210.38,210.82,109559,0
+VOT.US,D,20230717,000000,210.56,213.39,210.37,212.72,201126,0
+VOT.US,D,20230718,000000,212.86,214.09,212.452,213.93,154764,0
+VOT.US,D,20230719,000000,214.45,215.18,213.086,213.83,217013,0
+VOT.US,D,20230720,000000,212.66,212.885,210.6,210.9,103913,0
+VOT.US,D,20230721,000000,212.02,212.3368,211.04,211.23,70831,0
+VOT.US,D,20230724,000000,211.47,211.8,210.18,210.93,96912,0
+VOT.US,D,20230725,000000,210.96,212.793,210.96,212.2,94750,0
+VOT.US,D,20230726,000000,211.2,212.495,210.98,212.1,92134,0
+VOT.US,D,20230727,000000,213.82,213.82,209.16,209.71,109130,0
+VOT.US,D,20230728,000000,211.81,212.01,210.575,211.29,124433,0
+VOT.US,D,20230731,000000,212.11,213.09,211.83,212.62,85095,0
+VOT.US,D,20230801,000000,211.53,212.34,211.01,212.2,93088,0
+VOT.US,D,20230802,000000,210.1,210.15,207.81,208.36,150873,0
+VOT.US,D,20230803,000000,207.43,208.29,206.75,207.58,197421,0
+VOT.US,D,20230804,000000,208.33,208.38,205.5,205.68,157208,0
+VOT.US,D,20230807,000000,206.42,207.13,205.68,207.13,90673,0
+VOT.US,D,20230808,000000,204.98,205.28,203.28,205.15,102464,0
+VOT.US,D,20230809,000000,205.26,205.5796,203.9,204.19,87524,0
+VOT.US,D,20230810,000000,205.44,206.84,203.28,204.08,108786,0
+VOT.US,D,20230811,000000,203.1,204.05,202.79,203.31,150678,0
+VOT.US,D,20230814,000000,202.72,204.47,202.58,204.46,165952,0
+VOT.US,D,20230815,000000,203.63,203.63,201.87,202.06,154250,0
+VOT.US,D,20230816,000000,201.97,202.5,200.34,200.41,117622,0
+VOT.US,D,20230817,000000,201,201,197.85,197.96,131118,0
+VOT.US,D,20230818,000000,196.38,198.93,196.09,198.58,119472,0
+VOT.US,D,20230821,000000,198.98,199.55,197.725,199.12,103627,0
+VOT.US,D,20230822,000000,199.94,199.94,198.7903,199.14,128528,0
+VOT.US,D,20230823,000000,199.4,201.56,199.11,201.25,163393,0
+VOT.US,D,20230824,000000,201.8,202.19,198.19,198.19,173754,0
+VOT.US,D,20230825,000000,198.73,200.43,197.44,199.82,212863,0
+VOT.US,D,20230828,000000,201.06,201.69,200.51,201.25,136473,0
+VOT.US,D,20230829,000000,201.07,204.48,200.775,204.45,175122,0
+VOT.US,D,20230830,000000,204.55,206.24,204.2806,205.84,135029,0
+VOT.US,D,20230831,000000,206.44,206.83,205.61,205.67,96750,0
+VOT.US,D,20230901,000000,207.26,208.01,206.5199,207.04,141347,0
+VOT.US,D,20230905,000000,206.41,206.445,205.1727,205.34,91229,0
+VOT.US,D,20230906,000000,205.15,206.1899,203.85,204.97,206408,0
+VOT.US,D,20230907,000000,203.31,204.28,202.185,203.99,67947,0
+VOT.US,D,20230908,000000,204.16,204.55,202.69,203.05,102954,0
+VOT.US,D,20230911,000000,204.1,204.48,203.092,203.75,86897,0
+VOT.US,D,20230912,000000,203.07,204.01,202.76,202.9,61848,0
+VOT.US,D,20230913,000000,202.85,202.95,201.21,201.8,88349,0
+VOT.US,D,20230914,000000,203.01,203.495,201.87,203.14,83110,0
+VOT.US,D,20230915,000000,202.56,202.56,200.34,200.7,84679,0
+VOT.US,D,20230918,000000,200.15,200.92,199.98,200.23,68120,0
+VOT.US,D,20230919,000000,200.08,200.08,198.49,199.49,179085,0
+VOT.US,D,20230920,000000,200.38,200.82,198.2,198.2,68920,0
+VOT.US,D,20230921,000000,196.85,196.85,193.515,193.61,144845,0
+VOT.US,D,20230922,000000,194.52,195.0197,193.53,193.55,100967,0
+VOT.US,D,20230925,000000,192.94,194.44,192.608,194.36,194793,0
+VOT.US,D,20230926,000000,193.38,193.635,191.495,191.65,164470,0
+VOT.US,D,20230927,000000,192.82,194.011,191.655,193.25,191385,0
+VOT.US,D,20230928,000000,193.05,196.25,193.05,195.2,77239,0
+VOT.US,D,20230929,000000,196.84,197.06,194.5151,194.77,90732,0
+VOT.US,D,20231002,000000,194.54,194.77,192.15,193.34,174091,0
+VOT.US,D,20231003,000000,192.01,192.74,189.21,189.81,202835,0
+VOT.US,D,20231004,000000,190.38,191.6827,189,191.51,123548,0
+VOT.US,D,20231005,000000,191.4,191.61,189.4,191.18,237855,0
+VOT.US,D,20231006,000000,190.03,195.2,189.97,194.19,218190,0
+VOT.US,D,20231009,000000,193.21,196.18,192.68,195.78,119810,0
+VOT.US,D,20231010,000000,196.05,198.7376,196,197.44,97610,0
+VOT.US,D,20231011,000000,197.77,198.33,196.41,197.88,53427,0
+VOT.US,D,20231012,000000,198.25,198.25,194.435,195.38,95328,0
+VOT.US,D,20231013,000000,195.78,195.9465,193.175,193.83,113120,0
+VOT.US,D,20231016,000000,194.64,196.73,194.155,196.24,88771,0
+VOT.US,D,20231017,000000,194.81,198.1775,194.56,197.06,119045,0
+VOT.US,D,20231018,000000,195.83,195.83,192.96,193.08,82151,0
+VOT.US,D,20231019,000000,193.28,194.05,190.31,190.71,110507,0
+VOT.US,D,20231020,000000,190.58,190.6,187.9517,188.1,147348,0
+VOT.US,D,20231023,000000,187.39,189.0175,186.0261,187.16,137987,0
+VOT.US,D,20231024,000000,188.38,189.31,186.73,188.14,165719,0
+VOT.US,D,20231025,000000,186.91,187.06,183.95,184.18,137306,0
+VOT.US,D,20231026,000000,183.51,184.1598,181.75,182.23,292288,0
+VOT.US,D,20231027,000000,183.02,183.04,180.5149,180.99,164592,0
+VOT.US,D,20231030,000000,181.54,181.97,179.43,180.9,128760,0
+VOT.US,D,20231031,000000,181.58,183.4981,181.4301,183.1,218740,0
+VOT.US,D,20231101,000000,182.93,183.7,181.3801,183.63,180493,0
+VOT.US,D,20231102,000000,185.96,188.35,185.96,188.13,251234,0
+VOT.US,D,20231103,000000,189.64,192.69,189.64,191.95,149554,0
+VOT.US,D,20231106,000000,192.25,192.38,189.5186,190.54,158679,0
+VOT.US,D,20231107,000000,190.96,192.5788,190.57,192.05,124017,0
+VOT.US,D,20231108,000000,192.69,192.9499,191.41,192.11,149592,0
+VOT.US,D,20231109,000000,193.08,193.08,190.31,190.52,157224,0
+VOT.US,D,20231110,000000,190.73,193.08,190.1001,193.08,68767,0
+VOT.US,D,20231113,000000,192.43,193.37,191.96,192.97,104707,0
+VOT.US,D,20231114,000000,196.7,199.605,196.16,199.14,429105,0
+VOT.US,D,20231115,000000,199.68,201.5694,199.51,199.64,222329,0
+VOT.US,D,20231116,000000,199.33,199.82,198.04,198.95,135373,0
+VOT.US,D,20231117,000000,199.8,200.06,199.2,199.86,156339,0
+VOT.US,D,20231120,000000,200,202.01,199.54,201.66,188666,0
+VOT.US,D,20231121,000000,201.2,201.64,200.48,201.18,189805,0
+VOT.US,D,20231122,000000,202.08,202.9,201.54,202.04,150580,0
+VOT.US,D,20231124,000000,201.87,202.86,201.72,202.78,97927,0
+VOT.US,D,20231127,000000,202.23,203.18,201.84,202.48,100921,0
+VOT.US,D,20231128,000000,202.06,203.4399,201.9132,202.2,99060,0
+VOT.US,D,20231129,000000,203.66,204.9145,202.91,203.24,132967,0
+VOT.US,D,20231130,000000,203.75,204.28,202.7144,204.25,103620,0
+VOT.US,D,20231201,000000,203.86,207.54,203.53,207.51,205908,0
+VOT.US,D,20231204,000000,206.13,207.785,205.58,207.02,142327,0
+VOT.US,D,20231205,000000,206.03,206.03,204.29,205.13,121898,0
+VOT.US,D,20231206,000000,206.09,206.73,204.2,204.23,198922,0
+VOT.US,D,20231207,000000,204.87,205.3,204.19,205.06,91228,0
+VOT.US,D,20231208,000000,204.82,206.5282,204.82,206.17,119302,0
+VOT.US,D,20231211,000000,206.62,208.66,206.04,208.56,135690,0
+VOT.US,D,20231212,000000,208.7,210.256,208.06,209.92,148833,0
+VOT.US,D,20231213,000000,210.1,214.51,209.82,214.08,191460,0
+VOT.US,D,20231214,000000,216.19,218.06,215.59,217.12,191439,0
+VOT.US,D,20231215,000000,217.2,217.4323,215.69,216.41,184542,0
+VOT.US,D,20231218,000000,217.04,217.64,216.23,217.07,120865,0
+VOT.US,D,20231219,000000,217.96,219.1,217.6901,218.84,159729,0
+VOT.US,D,20231220,000000,218.22,219.19,214.9,214.9,150867,0
+VOT.US,D,20231221,000000,216.6,217.96,215.905,217.92,155078,0
+VOT.US,D,20231222,000000,218.91,219.445,217.89,218.91,109602,0
+VOT.US,D,20231226,000000,219.5,221.04,219.04,220.56,116462,0
+VOT.US,D,20231227,000000,220.94,221.2529,220.24,221.2,112098,0
+VOT.US,D,20231228,000000,221.13,221.5,220.77,221.19,126074,0
+VOT.US,D,20231229,000000,220.97,221.562,219.2001,219.57,85109,0
+VOT.US,D,20240102,000000,218.17,218.49,215.485,216.31,197501,0
+VOT.US,D,20240103,000000,214.69,214.69,212.0901,212.21,155773,0
+VOT.US,D,20240104,000000,211.62,213.4712,211.28,212.31,117358,0
+VOT.US,D,20240105,000000,211.55,213.685,211.21,212.21,112664,0
+VOT.US,D,20240108,000000,212.57,216.24,212.57,216.23,194174,0
+VOT.US,D,20240109,000000,214.92,216.44,214.26,215.64,153732,0
+VOT.US,D,20240110,000000,215.78,216.77,214.62,216.5,139245,0
+VOT.US,D,20240111,000000,216.51,216.8014,214.0601,216.18,144872,0
+VOT.US,D,20240112,000000,217,217.7026,215.33,215.67,211606,0
+VOT.US,D,20240116,000000,214.43,215.21,213.49,214.41,173454,0
+VOT.US,D,20240117,000000,212.71,213.01,211.58,212.95,142740,0
+VOT.US,D,20240118,000000,214.32,215.03,212.81,215.02,107715,0
+VOT.US,D,20240119,000000,215.74,217.26,214.6758,216.93,162736,0
+VOT.US,D,20240122,000000,218.36,220.17,218.02,219.27,173214,0
+VOT.US,D,20240123,000000,219.76,220.03,218.1856,219.1,154230,0
+VOT.US,D,20240124,000000,220.99,220.99,217.61,217.75,150710,0
+VOT.US,D,20240125,000000,219.6,219.6,217.5717,218.56,140394,0
+VOT.US,D,20240126,000000,218.91,219.25,217.83,217.91,153775,0
+VOT.US,D,20240129,000000,217.91,220.89,217.71,220.89,249801,0
+VOT.US,D,20240130,000000,220.46,221.02,219.75,220.22,110884,0
+VOT.US,D,20240131,000000,219.06,220.1,216.27,216.27,108200,0
+VOT.US,D,20240201,000000,217.51,219.41,215.885,219.41,200281,0
+VOT.US,D,20240202,000000,218.91,220.95,217.2201,220.22,136619,0
+VOT.US,D,20240205,000000,219.31,219.55,216.915,218.32,98300,0
+VOT.US,D,20240206,000000,219.1,220.67,218.48,220.63,150382,0
+VOT.US,D,20240207,000000,221.49,223.0899,220.64,222.23,166033,0
+VOT.US,D,20240208,000000,222.61,224.25,222.595,223.9,341707,0
+VOT.US,D,20240209,000000,224.3,225.04,223.6496,224.5,119511,0
+VOT.US,D,20240212,000000,224.55,225.85,224.1,224.36,126636,0
+VOT.US,D,20240213,000000,219.71,222.01,218.89,220.78,313255,0
+VOT.US,D,20240214,000000,222.57,224.45,221.9247,224.18,212759,0
+VOT.US,D,20240215,000000,225,226.15,224.37,225.87,133520,0
+VOT.US,D,20240216,000000,225.37,226.59,224.4,224.48,123668,0
+VOT.US,D,20240220,000000,223.41,223.41,221.56,222.65,162938,0
+VOT.US,D,20240221,000000,221.59,222.38,220.7327,222.35,159321,0
+VOT.US,D,20240222,000000,225.2,226.935,224.705,226.51,116624,0
+VOT.US,D,20240223,000000,226.97,227.4836,225.84,226.71,824363,0
+VOT.US,D,20240226,000000,227.15,227.78,226.7105,226.82,118656,0
+VOT.US,D,20240227,000000,227.99,228.09,227.2,227.73,282342,0
+VOT.US,D,20240228,000000,227,228.3699,226.755,227.9,180254,0
+VOT.US,D,20240229,000000,229.2,229.87,228.095,229.22,315594,0
+VOT.US,D,20240301,000000,229.78,231.62,228.7349,231.58,195959,0
+VOT.US,D,20240304,000000,232.01,232.6,230.8018,231.95,161312,0
+VOT.US,D,20240305,000000,231.02,231.02,227.644,228.74,234513,0
+VOT.US,D,20240306,000000,231.15,231.68,229.6,230.75,202117,0
+VOT.US,D,20240307,000000,232.59,233.931,232.2501,233.34,171587,0
+VOT.US,D,20240308,000000,233.93,234.71,231.1,231.76,188048,0
+VOT.US,D,20240311,000000,231,231.84,230.08,231.49,116876,0
+VOT.US,D,20240312,000000,232.24,233.09,230.89,232.94,109351,0
+VOT.US,D,20240313,000000,232.74,233.6188,232.1164,232.46,187249,0
+VOT.US,D,20240314,000000,232.72,232.72,228.74,230.34,144530,0
+VOT.US,D,20240315,000000,229.28,230.2999,228.6637,229.24,207406,0
+VOT.US,D,20240318,000000,230.64,231,229.625,229.74,128444,0
+VOT.US,D,20240319,000000,228.89,230.78,228.37,230.68,169736,0
+VOT.US,D,20240320,000000,230.76,233.23,230.39,233.17,350106,0
+VOT.US,D,20240321,000000,234.58,235.59,233.83,234.48,150021,0
+VOT.US,D,20240322,000000,234.62,234.62,232.6299,233.21,196330,0
+VOT.US,D,20240325,000000,233.56,233.9899,233,233.58,130136,0
+VOT.US,D,20240326,000000,234.69,234.94,233.3,233.42,245368,0
+VOT.US,D,20240327,000000,235.37,235.86,234.08,235.79,127699,0
+VOT.US,D,20240328,000000,236.18,236.47,235.57,235.79,162620,0
+VOT.US,D,20240401,000000,235.93,236.2074,233.933,234.48,201134,0
+VOT.US,D,20240402,000000,232.12,232.12,230.83,232.07,173820,0
+VOT.US,D,20240403,000000,231.14,233.4099,230.75,232.63,174778,0
+VOT.US,D,20240404,000000,234.77,235.07,229.245,229.48,161614,0
+VOT.US,D,20240405,000000,229.8,232.99,229.65,232.19,154372,0
+VOT.US,D,20240408,000000,233.02,233.67,232.32,233.27,175253,0
+VOT.US,D,20240409,000000,233.99,234.38,231.4688,233.91,146414,0
+VOT.US,D,20240410,000000,229.92,231.85,229.79,230.9,157840,0
+VOT.US,D,20240411,000000,231.77,232.556,229.89,231.88,118688,0
+VOT.US,D,20240412,000000,230.15,230.5488,226.98,227.79,197326,0
+VOT.US,D,20240415,000000,229.92,230.01,223.2401,223.91,289179,0
+VOT.US,D,20240416,000000,223.57,224.465,222.225,223.56,144028,0
+VOT.US,D,20240417,000000,224.48,224.48,221.4006,221.93,199555,0
+VOT.US,D,20240418,000000,222.53,223.5095,220.35,220.85,240692,0
+VOT.US,D,20240419,000000,220.94,221.67,217.79,218.75,161793,0
+VOT.US,D,20240422,000000,220.06,221.9499,218.5,220.8,121711,0
+VOT.US,D,20240423,000000,221.58,224.71,221.41,224.27,243569,0
+VOT.US,D,20240424,000000,225.36,226.56,223.1,224.53,203960,0
+VOT.US,D,20240425,000000,223.31,225.74,221.61,225.13,181479,0
+VOT.US,D,20240426,000000,225.89,227.64,225.055,226.79,122296,0
+VOT.US,D,20240429,000000,227.52,228.29,226.7694,228.12,101546,0
+VOT.US,D,20240430,000000,227.08,227.62,223.69,223.84,107895,0
+VOT.US,D,20240501,000000,223.4,227.32,222.3,223.35,319323,0
+VOT.US,D,20240502,000000,225.14,226.385,222.28,225.75,113484,0
+VOT.US,D,20240503,000000,228.42,228.5651,226.5544,227.32,101333,0
+VOT.US,D,20240506,000000,228.92,230.19,228.46,230.19,159608,0
+VOT.US,D,20240507,000000,229.88,230.4957,229.33,229.8,124423,0
+VOT.US,D,20240508,000000,228.81,229.286,228.43,229.07,173111,0
+VOT.US,D,20240509,000000,228.73,230.2,228.34,230.2,147105,0
+VOT.US,D,20240510,000000,231.14,231.5488,229.95,230.36,398858,0
+VOT.US,D,20240513,000000,231.29,231.57,229.69,229.94,116536,0
+VOT.US,D,20240514,000000,230.33,231.38,229.82,230.9,104435,0
+VOT.US,D,20240515,000000,232.82,234.53,232.21,234.37,140904,0
+VOT.US,D,20240516,000000,234.47,234.7366,233.5,233.58,115983,0
+VOT.US,D,20240517,000000,233.95,234.49,232.8677,233.88,118108,0
+VOT.US,D,20240520,000000,234.18,235.12,233.9,234.97,112551,0
+VOT.US,D,20240521,000000,234.36,234.48,233.59,234.33,106237,0
+VOT.US,D,20240522,000000,234.41,235.67,233.56,234.69,97756,0
+VOT.US,D,20240523,000000,235.5,235.5,231.01,231.46,105664,0
+VOT.US,D,20240524,000000,232.74,234.365,231.985,233.66,86943,0
+VOT.US,D,20240528,000000,234.04,234.04,231.25,232.06,89021,0
+VOT.US,D,20240529,000000,229.97,229.97,228.85,229.07,138457,0
+VOT.US,D,20240530,000000,229.06,229.465,227.88,228.68,105585,0
+VOT.US,D,20240531,000000,229.16,229.16,225.05,228.99,171224,0
+VOT.US,D,20240603,000000,229.53,229.53,224.95,227.31,165311,0
+VOT.US,D,20240604,000000,226.65,227.87,226.27,227.2,122156,0
+VOT.US,D,20240605,000000,228.8,230.3518,227.5,230.35,269093,0
+VOT.US,D,20240606,000000,230.18,230.31,228.895,229.15,135920,0
+VOT.US,D,20240607,000000,228.24,229.51,227.79,227.79,114740,0
+VOT.US,D,20240610,000000,227.38,229.95,226.76,229.66,84995,0
+VOT.US,D,20240611,000000,228.87,229.95,227.575,229.81,109440,0
+VOT.US,D,20240612,000000,232.65,233.49,231.61,232.07,173188,0
+VOT.US,D,20240613,000000,232,232.155,229.9923,231.2,109685,0
+VOT.US,D,20240614,000000,229.95,230.0299,228.07,229.59,108948,0
+VOT.US,D,20240617,000000,229.21,231.49,228.1663,231.08,110080,0
+VOT.US,D,20240618,000000,231.5,232,230.85,231.7,101310,0
+VOT.US,D,20240620,000000,231.59,232.18,230.07,230.62,158829,0
+VOT.US,D,20240621,000000,230.99,231.1288,229,231.04,87781,0
+VOT.US,D,20240624,000000,231.04,232.23,230.658,231,109889,0
+VOT.US,D,20240625,000000,231.48,231.48,230.245,231.16,87260,0
+VOT.US,D,20240626,000000,230.79,230.79,229.032,229.41,97551,0
+VOT.US,D,20240627,000000,229.27,230.4,228.8,230.32,117224,0
+VOT.US,D,20240628,000000,231.39,231.86,228.61,229.56,200148,0
+VOT.US,D,20240701,000000,230.47,230.52,227.65,228.38,192039,0
+VOT.US,D,20240702,000000,228.2,229.71,228.09,229.67,143395,0
+VOT.US,D,20240703,000000,230.16,230.725,229.61,230.42,84559,0
+VOT.US,D,20240705,000000,230.39,231.13,229.21,230.98,108600,0
+VOT.US,D,20240708,000000,231.51,232.09,230.6708,231.19,102313,0
+VOT.US,D,20240709,000000,231.55,231.55,230.1128,230.13,90217,0
+VOT.US,D,20240710,000000,231,231.7158,229.3541,231.69,129052,0
+VOT.US,D,20240711,000000,232.98,234.35,232.6101,233.27,122746,0
+VOT.US,D,20240712,000000,234.41,236.71,233.805,235.47,162633,0
+VOT.US,D,20240715,000000,236.11,237.2385,234.79,235.96,144319,0
+VOT.US,D,20240716,000000,236.85,239.61,236.405,239.61,221285,0
+VOT.US,D,20240717,000000,237.3,237.8,234.2,234.2,310966,0
+VOT.US,D,20240718,000000,235,236.65,231.8173,232.48,106081,0
+VOT.US,D,20240719,000000,232.77,233.173,231.3,231.77,108863,0
+VOT.US,D,20240722,000000,233.66,235.11,231.95,235.04,115624,0
+VOT.US,D,20240723,000000,235.13,236.26,234.4,234.53,110744,0
+VOT.US,D,20240724,000000,233.31,233.35,228.605,228.71,124338,0
+VOT.US,D,20240725,000000,228.59,232.19,227.34,228.6,227266,0
+VOT.US,D,20240726,000000,229.65,231.29,229,230.21,159090,0
+VOT.US,D,20240729,000000,231.69,231.7029,229.77,230.82,410430,0
+VOT.US,D,20240730,000000,231.79,233.13,229.3,230.44,150179,0
+VOT.US,D,20240731,000000,234.13,235.52,232.75,233.45,161031,0
+VOT.US,D,20240801,000000,232.84,233.72,226.705,228.16,329717,0
+VOT.US,D,20240802,000000,225.12,225.27,220.38,222.8,313517,0
+VOT.US,D,20240805,000000,215.64,221.12,213.81,218.05,352016,0
+VOT.US,D,20240806,000000,220.01,224.5491,218.98,221.34,349287,0
+VOT.US,D,20240807,000000,224.27,225.36,218.95,219.04,374395,0
+VOT.US,D,20240808,000000,221.2,225.42,220.74,225.33,138632,0
+VOT.US,D,20240809,000000,225.36,226.6399,223.96,226.07,99444,0
+VOT.US,D,20240812,000000,226.34,226.35,224.324,225.27,610293,0
+VOT.US,D,20240813,000000,226.46,228.69,226.13,228.31,239890,0
+VOT.US,D,20240814,000000,228.81,229.135,227.32,228.47,611941,0
+VOT.US,D,20240815,000000,231.21,232.75,231.04,232.47,188694,0
+VOT.US,D,20240816,000000,232.08,233.32,231.5,233.14,108118,0
+VOT.US,D,20240819,000000,233.36,235.27,232.86,235.27,545157,0
+VOT.US,D,20240820,000000,234.96,235.345,233.18,233.7,83155,0
+VOT.US,D,20240821,000000,234.51,236.08,234.405,236.08,662789,0
+VOT.US,D,20240822,000000,236.54,236.859,233.77,234.21,123520,0
+VOT.US,D,20240823,000000,235.59,237.59,235.19,237.3,203711,0
+VOT.US,D,20240826,000000,237.78,238.37,235.95,236.14,186377,0
+VOT.US,D,20240827,000000,235.29,236.75,234.61,236.5,96122,0
+VOT.US,D,20240828,000000,235.99,236.355,233.885,234.9,95814,0
+VOT.US,D,20240829,000000,236.38,238.49,235.83,236.37,90991,0
+VOT.US,D,20240830,000000,237.54,237.845,235.07,237.82,78245,0
+VOT.US,D,20240903,000000,236.12,236.5,230.87,231.81,100471,0
+VOT.US,D,20240904,000000,230.8,232.86,230.02,231.19,154586,0
+VOT.US,D,20240905,000000,230.8,230.995,228.77,230.15,116825,0
+VOT.US,D,20240906,000000,230.39,231.4023,226.07,226.67,150903,0
+VOT.US,D,20240909,000000,228.38,230.93,228.29,229.9,125459,0
+VOT.US,D,20240910,000000,230.58,230.7,228.19,230.57,106936,0
+VOT.US,D,20240911,000000,230.48,232.95,226.75,232.61,147104,0
+VOT.US,D,20240912,000000,232.81,234.13,231.198,233.89,197912,0
+VOT.US,D,20240913,000000,234.5,236.494,234.5,235.93,194917,0
+VOT.US,D,20240916,000000,236.21,237.235,235.4,236.86,113404,0
+VOT.US,D,20240917,000000,237.59,238.458,236.335,237.08,128811,0
+VOT.US,D,20240918,000000,237.12,240.04,236.16679,236.54,176521,0
+VOT.US,D,20240919,000000,241.4,241.4,239.36,240.68,141523,0
+VOT.US,D,20240920,000000,240.43,240.93,238.7261,240.91,109928,0
+VOT.US,D,20240923,000000,241.74,242.36,241.28,242.21,96598,0
+VOT.US,D,20240924,000000,242.86,242.9,241.73,242.85,114144,0
+VOT.US,D,20240925,000000,243.09,243.53,241.37,241.69,123748,0
+VOT.US,D,20240926,000000,243.51,244.01,241.3562,242.4,135142,0
+VOT.US,D,20240927,000000,243.33,243.99,242.36,242.87,119792,0
+VOT.US,D,20240930,000000,242,243.53,241.08,243.47,118517,0
+VOT.US,D,20241001,000000,243.47,243.47,240.12421,241.48,172255,0
+VOT.US,D,20241002,000000,241.24,242.7,240.285,242.41,113569,0
+VOT.US,D,20241003,000000,241.73,242.86,240.96,242.09,120769,0
+VOT.US,D,20241004,000000,244.25,244.34,242.3049,244.34,124154,0
+VOT.US,D,20241007,000000,243.44,243.96,241.79,242.71,105745,0
+VOT.US,D,20241008,000000,243.03,244.71,242.93,244.5,106691,0
+VOT.US,D,20241009,000000,244.37,246.705,244.2888,246.57,96121,0
+VOT.US,D,20241010,000000,245.52,246.9834,244.91,246.16,84920,0
+VOT.US,D,20241011,000000,246.31,249.77,246.3,249.73,248285,0
+VOT.US,D,20241014,000000,250.25,251.7964,249.7,251.62,91590,0
+VOT.US,D,20241015,000000,251.73,252.2224,249.63,249.94,201790,0
+VOT.US,D,20241016,000000,250.85,251.36,249.73,251.21,123894,0
+VOT.US,D,20241017,000000,252.52,252.52,250.21,250.42,88512,0
+VOT.US,D,20241018,000000,251.01,251.73,249.7464,251.61,65912,0
+VOT.US,D,20241021,000000,251.02,251.62,248.9909,250.2,119807,0
+VOT.US,D,20241022,000000,248.92,249.36,248.0824,248.68,91096,0
+VOT.US,D,20241023,000000,247.71,248.85,245.44,246.85,199650,0
+VOT.US,D,20241024,000000,248.27,249.07,247.2696,247.94,106174,0
+VOT.US,D,20241025,000000,249.48,250.1815,247.565,247.82,115549,0
+VOT.US,D,20241028,000000,249.13,249.79,248.481,248.65,92458,0
+VOT.US,D,20241029,000000,248.77,250.05,248,249.56,153641,0
+VOT.US,D,20241030,000000,248.4,250.3599,248.284,248.34,83077,0
+VOT.US,D,20241031,000000,247.39,247.39,243.82,243.82,190307,0
+VOT.US,D,20241101,000000,245.9,247.2639,244.76,245.1,201841,0
+VOT.US,D,20241104,000000,244.25,245.99,244.1,244.93,186735,0
+VOT.US,D,20241105,000000,245.97,249.66,245.97,249.63,195661,0
+VOT.US,D,20241106,000000,256.97,257.31,253.45,257.16,289263,0
+VOT.US,D,20241107,000000,259.1,260.19,258,259.6,250308,0
+VOT.US,D,20241108,000000,259.41,262.47,259.08,262.36,194622,0
+VOT.US,D,20241111,000000,263.67,265.2699,262.8,264.62,177166,0
+VOT.US,D,20241112,000000,263.96,264.36,261.92,263.4,155958,0
+VOT.US,D,20241113,000000,264.08,265.4288,262.4228,262.68,165177,0
+VOT.US,D,20241114,000000,262.83,263.18,259.4363,259.61,343053,0
+VOT.US,D,20241115,000000,258.595,258.98,256.55,257.36,232368,0
+VOT.US,D,20241118,000000,257.85,259.5499,256.295,258.84,136976,0
+VOT.US,D,20241119,000000,256.2,261.12,256.2,261.12,174827,0
+VOT.US,D,20241120,000000,261.41,262.1246,258.9,261.88,159371,0
+VOT.US,D,20241121,000000,263.6801,266.3362,262.35,265.17,155926,0
+VOT.US,D,20241122,000000,266.4438,269.069,266.36,268.67,183302,0
+VOT.US,D,20241125,000000,271.475,272.095,269.9499,270.38,159389,0
+VOT.US,D,20241126,000000,269.93,270.83,269.6,270.4,160414,0
+VOT.US,D,20241127,000000,271.39,271.8467,268.9,270.17,109675,0
+VOT.US,D,20241129,000000,270.29,271.787,270.29,270.97,69774,0
+VOT.US,D,20241202,000000,271.7,271.7,270.72,270.76,251677,0
+VOT.US,D,20241203,000000,270.56,271.6168,270.06,271.29,206112,0
+VOT.US,D,20241204,000000,272.584,274.57,272.46,274.48,155604,0
+VOT.US,D,20241205,000000,274.53,275.13,272.68,272.88,235274,0
+VOT.US,D,20241206,000000,274.72,275.4357,274.54,274.89,147398,0
+VOT.US,D,20241209,000000,275.5,275.91,270.42,270.89,190300,0
+VOT.US,D,20241210,000000,269.74,270.89,267.4,267.83,150449,0
+VOT.US,D,20241211,000000,269.685,270.9,269.2763,270.22,156961,0
+VOT.US,D,20241212,000000,269.5001,270.64,268.74,268.99,116082,0
+VOT.US,D,20241213,000000,269.36,269.5138,267.06,268.01,121302,0
+VOT.US,D,20241216,000000,268.2,269.7169,267.92,268.42,135631,0
+VOT.US,D,20241217,000000,266.83,267.375,265.685,265.81,148156,0
+VOT.US,D,20241218,000000,265.92,266.4399,255.43,255.7,232345,0
+VOT.US,D,20241219,000000,258.15,259.5222,255.06,255.22,230129,0
+VOT.US,D,20241220,000000,253.9,261.14,253.04,259.98,205908,0
+VOT.US,D,20241223,000000,258.111,259.03,256.08,258.58,169081,0
+VOT.US,D,20241224,000000,258.705,261.28,258.54,261.28,83339,0
+VOT.US,D,20241226,000000,259.8,261.435,259.51,260.84,159952,0
+VOT.US,D,20241227,000000,259.7131,259.7131,256.19,257.74,158210,0
+VOT.US,D,20241230,000000,255,256.316,252.47,255.09,203416,0
+VOT.US,D,20241231,000000,255.6977,256.35,253.2101,253.75,196289,0
+VOT.US,D,20250102,000000,255.91,256.88,252.91,254.79,279433,0
+VOT.US,D,20250103,000000,256.16,259.66,255.9,259.4,131171,0
+VOT.US,D,20250106,000000,261.1578,262.11,260.31,260.51,186596,0
+VOT.US,D,20250107,000000,261.09,261.73,256.6001,257.84,309876,0
+VOT.US,D,20250108,000000,257.02,258.83,255.58,258.37,179895,0
+VOT.US,D,20250110,000000,256.68,257.814,255.2261,256.14,304858,0
+VOT.US,D,20250113,000000,253,256.16,252.81,256.16,190666,0
+VOT.US,D,20250114,000000,257.5336,259.349,256.5439,258.32,254520,0
+VOT.US,D,20250115,000000,263.03,263.5987,260.97,261.69,156553,0
+VOT.US,D,20250116,000000,262.707,265.12,261.78,264.65,148475,0
+VOT.US,D,20250117,000000,266.6173,267.2499,265.66,266.23,215418,0
+VOT.US,D,20250121,000000,269.02,271.02,267.9395,270.63,205466,0
+VOT.US,D,20250122,000000,271.18,272.6061,270.8,271.52,187501,0
+VOT.US,D,20250123,000000,271.0101,273.19,270.5472,273.05,259838,0
+VOT.US,D,20250124,000000,273.241,274.1899,272.2801,272.57,149831,0
+VOT.US,D,20250127,000000,266,268.59,264.72,266.68,243720,0
+VOT.US,D,20250128,000000,267.655,270.14,265.71,269.39,160533,0
+VOT.US,D,20250129,000000,268.94,269.93,267.5,268.79,180816,0
+VOT.US,D,20250130,000000,270.91,273.8172,270.8801,272.9,173634,0
+VOT.US,D,20250131,000000,273.44,274.3953,270.343,270.46,173711,0
+VOT.US,D,20250203,000000,265.62,271.5299,265.2287,270.3,379922,0
+VOT.US,D,20250204,000000,270.78,272.4761,270.31,271.73,260343,0
+VOT.US,D,20250205,000000,272.15,273.8285,270.6401,273.79,276356,0
+VOT.US,D,20250206,000000,274,274.49,271.87,274.11,300724,0
+VOT.US,D,20250207,000000,275.99,277.35,274.264,274.5,284497,0
+VOT.US,D,20250210,000000,275.918,277,275.09,276.98,174323,0
+VOT.US,D,20250211,000000,275,275.1984,273.19,274.22,150431,0
+VOT.US,D,20250212,000000,270.8,273.9006,270.8,273.75,291636,0
+VOT.US,D,20250213,000000,272.984,273.99,271.4317,273.74,253868,0
+VOT.US,D,20250214,000000,273.895,274.43,272.3353,272.77,188838,0
+VOT.US,D,20250218,000000,273.73,274.32,272.81,274.32,205069,0
+VOT.US,D,20250219,000000,274.035,274.3499,272.5,273.04,217104,0
+VOT.US,D,20250220,000000,271.1157,271.82,267.04,269.12,170638,0
+VOT.US,D,20250221,000000,269.5505,269.83,261.1111,261.91,293051,0
+VOT.US,D,20250224,000000,262.02,262.225,257.9,259.96,240398,0
+VOT.US,D,20250225,000000,259.25,260.04,255.31,258.11,285065,0
+VOT.US,D,20250226,000000,259.55,262.89,259.3845,259.91,174920,0
+VOT.US,D,20250227,000000,260.992,261.61,255.78,255.91,210828,0
+VOT.US,D,20250228,000000,256.03,260.03,255.0129,260.03,659342,0
+VOT.US,D,20250303,000000,261.4368,262.01,253.35,254.6,222606,0
+VOT.US,D,20250304,000000,252.2363,256.62,247.83,252.37,485057,0
+VOT.US,D,20250305,000000,252.04,256.17,250.662,255.8,195178,0
+VOT.US,D,20250306,000000,251.88,254.01,247.85,248.52,280634,0
+VOT.US,D,20250307,000000,248.01,250.56,243.75,250.07,326578,0
+VOT.US,D,20250310,000000,246.75,246.83,240.2,242.17,392584,0
+VOT.US,D,20250311,000000,242.54,244.49,239.12,241.44,423447,0
+VOT.US,D,20250312,000000,244.9,245.81,240.4101,242.47,209994,0
+VOT.US,D,20250313,000000,242.27,242.3,236.5622,237.55,308397,0
+VOT.US,D,20250314,000000,240.64,243.91,240.0853,243.74,239323,0
+VOT.US,D,20250317,000000,243.73,249.1399,243.66,247.84,298820,0
+VOT.US,D,20250318,000000,246.2023,246.78,243.53,244.76,210745,0
+VOT.US,D,20250319,000000,245.795,250.79,245.34,248.84,269796,0
+VOT.US,D,20250320,000000,247.31,250.37,247.22,247.63,156829,0
+VOT.US,D,20250321,000000,244.735,248.32,244.3239,247.91,573806,0
+VOT.US,D,20250324,000000,251.39,254.577,251.39,254.29,196467,0
+VOT.US,D,20250325,000000,255.25,255.46,253.12,254.27,199250,0
+VOT.US,D,20250326,000000,254.5775,254.9899,250,250.88,150575,0
+VOT.US,D,20250327,000000,248.945,251.2534,247.5,248.9,190716,0
+VOT.US,D,20250328,000000,247.88,248.06,243.12,244.11,189505,0
+VOT.US,D,20250331,000000,241.4251,245.615,238.9794,244.64,197744,0
+VOT.US,D,20250401,000000,244.245,246.81,242.355,246.23,186535,0
+VOT.US,D,20250402,000000,243.28,250.47,243.03,248.9,399778,0
+VOT.US,D,20250403,000000,239.49,241.03,235.2142,235.35,300646,0
+VOT.US,D,20250404,000000,228.98,229.3325,220.22,220.56,593985,0
+VOT.US,D,20250407,000000,214,228.995,209.64,220.47,791142,0
+VOT.US,D,20250408,000000,228.255,228.559,213.31,216.28,510866,0
+VOT.US,D,20250409,000000,214.1201,238.178,213.7,237.41,531234,0
+VOT.US,D,20250410,000000,232,232.95,222.42,229.28,417853,0
+VOT.US,D,20250411,000000,228.78,233.78,226.06,233.06,286478,0
+VOT.US,D,20250414,000000,237.385,237.54,232.9,235.61,449538,0
+VOT.US,D,20250415,000000,236.575,238.17,235.39,236.04,214633,0
+VOT.US,D,20250416,000000,233.88,236.8099,230.98,233.21,432270,0
+VOT.US,D,20250417,000000,234.75,236.33,232.9728,234.51,226287,0
+VOT.US,D,20250421,000000,232.36,232.555,225.42,227.8,263734,0
+VOT.US,D,20250422,000000,231.8099,235.766,230.6571,234.71,202913,0
+VOT.US,D,20250423,000000,241.955,245.4757,238.42,239.61,482901,0
+VOT.US,D,20250424,000000,240.05,245.6911,239.44,245.13,199550,0
+VOT.US,D,20250425,000000,244.695,246.5276,244.245,246.11,190604,0
+VOT.US,D,20250428,000000,247.15,248.1327,244.18,246.93,177542,0
+VOT.US,D,20250429,000000,246.745,249.2988,245.8402,248.59,186199,0
+VOT.US,D,20250430,000000,243.5021,248.91,242.51,248.9,197431,0
+VOT.US,D,20250501,000000,251.8499,253.14,249.55,250.21,222605,0
+VOT.US,D,20250502,000000,252.4,254.7174,252.28,253.9,188500,0
+VOT.US,D,20250505,000000,252.2876,255.39,252,254.11,287979,0
+VOT.US,D,20250506,000000,250.88,253.86,250.615,252.21,234057,0
+VOT.US,D,20250507,000000,252.745,254.73,251.87,253.6,152229,0
+VOT.US,D,20250508,000000,255.91,258.88,255.13,256.43,160469,0
+VOT.US,D,20250509,000000,257.21,257.93,255.26,256.22,148554,0
+VOT.US,D,20250512,000000,264.57,264.78,261.655,264.78,236223,0
+VOT.US,D,20250513,000000,265.55,269.1499,265.15,268.04,297279,0
+VOT.US,D,20250514,000000,268.7474,268.9099,267.01,267.82,297931,0
+VOT.US,D,20250515,000000,266.8351,268.78,266.01,268.78,188729,0
+VOT.US,D,20250516,000000,269.31,271.659,268.57,271.65,236299,0
+VOT.US,D,20250519,000000,268.25,272.33,267.95,271.97,191333,0
+VOT.US,D,20250520,000000,270.44,271.64,269.4,270.56,150078,0
+VOT.US,D,20250521,000000,268.66,269.21,264.4194,264.74,315959,0
+VOT.US,D,20250522,000000,264.75,267.05,264.075,265.71,163790,0
+VOT.US,D,20250523,000000,262.11,265.2225,261.5601,264.39,207330,0
+VOT.US,D,20250527,000000,267.825,269.43,266.451,268.93,149947,0
+VOT.US,D,20250528,000000,269.1,269.5399,267.01,267.52,220422,0
+VOT.US,D,20250529,000000,269.69,269.69,265.9111,267.59,184411,0
+VOT.US,D,20250530,000000,266.78,268.9,264.91,268.26,294948,0
+VOT.US,D,20250602,000000,268.18,270.07,265.04,270.07,195493,0
+VOT.US,D,20250603,000000,270.57,273.0485,270.0708,272.97,166550,0
+VOT.US,D,20250604,000000,273.13,273.9199,272.14,272.68,145528,0
+VOT.US,D,20250605,000000,273.63,274.63,271.5935,272.63,371650,0
+VOT.US,D,20250606,000000,274.41,275.2591,273.42,274.57,135357,0
+VOT.US,D,20250609,000000,275,275.34,272.6307,273.65,136208,0
+VOT.US,D,20250610,000000,274.3603,274.5,271.94,273.74,125439,0
+VOT.US,D,20250611,000000,273.7102,274.53,272.02,272.65,141870,0
+VOT.US,D,20250612,000000,271.81,273.998,271.56,273.38,114702,0
+VOT.US,D,20250613,000000,270.193,272.54,269.4,270.26,163354,0
+VOT.US,D,20250616,000000,272.3216,274.1599,272.17,273.35,154305,0
+VOT.US,D,20250617,000000,271.96,272.745,270.26,271.04,129362,0
+VOT.US,D,20250618,000000,271.16,273.63,270.875,272.07,284791,0
+VOT.US,D,20250620,000000,273.57,274.36,271.71,272.33,175859,0
+VOT.US,D,20250623,000000,272,274.98,270.58,274.98,263174,0
+VOT.US,D,20250624,000000,276.8,279.84,276.035,279.19,270848,0
+VOT.US,D,20250625,000000,279.94,280.1193,277.39,277.78,191467,0
+VOT.US,D,20250626,000000,279.4399,280.21,277.87,279.94,158545,0
+VOT.US,D,20250627,000000,280.72,283.36,280.03,282.34,176007,0
+VOT.US,D,20250630,000000,283.1099,284.61,282.025,284.39,257232,0
+VOT.US,D,20250701,000000,283.43,284.62,281.76,283,193681,0
+VOT.US,D,20250702,000000,282.95,283.902,281.98,283.77,269828,0
+VOT.US,D,20250703,000000,285,287.15,284.75,286.69,127481,0
+VOT.US,D,20250707,000000,286.1829,287.06,284.41,286.32,171446,0
+VOT.US,D,20250708,000000,286.53,286.78,283.65,284.54,190663,0
+VOT.US,D,20250709,000000,285.265,286.84,284.49,286.84,195983,0
+VOT.US,D,20250710,000000,286.23,286.67,284.3478,285.53,223973,0
+VOT.US,D,20250711,000000,284.16,285,283.28,283.28,143437,0
+VOT.US,D,20250714,000000,283.605,286.4199,283.2801,285.8,183893,0
+VOT.US,D,20250715,000000,285.66,286.65,283.06,283.13,224102,0
+VOT.US,D,20250716,000000,284.13,284.67,280.4201,284.25,213794,0
+VOT.US,D,20250717,000000,284.86,287.44,284.64,286.62,292853,0
+VOT.US,D,20250718,000000,288.38,289.6799,287.8032,288.96,193022,0
+VOT.US,D,20250721,000000,289.9818,290.11,287.33,287.34,191573,0
+VOT.US,D,20250722,000000,287.98,288.16,285.48,287.53,163697,0
+VOT.US,D,20250723,000000,289.405,290.06,288.5075,290.06,502543,0
+VOT.US,D,20250724,000000,290.6828,291.58,290.05,290.46,143094,0
+VOT.US,D,20250725,000000,291.38,293.37,291.005,292.94,141190,0
+VOT.US,D,20250728,000000,293.65,293.68,292.19,293.03,132206,0
+VOT.US,D,20250729,000000,293.03,293.47,290.48,292.18,242768,0
+VOT.US,D,20250730,000000,292.3846,294.11,290.94,292.19,137993,0
+VOT.US,D,20250731,000000,294.03,295.5,290.82,291.18,184392,0
+VOT.US,D,20250801,000000,286.37,287.55,282.23,285.79,261903,0
+VOT.US,D,20250804,000000,288.58,291.92,288.39,291.92,155052,0
+VOT.US,D,20250805,000000,290.96,291.45,286.96,288.33,115257,0
+VOT.US,D,20250806,000000,287.92,289.1282,286.355,288.98,133685,0
+VOT.US,D,20250807,000000,290.7089,291.01,285.57,287.91,149100,0
+VOT.US,D,20250808,000000,287.73,287.76,284.47,284.47,174622,0
+VOT.US,D,20250811,000000,284.97,286.0343,283.49,284.12,193943,0
+VOT.US,D,20250812,000000,284.93,287.04,284.41,287.02,165661,0
+VOT.US,D,20250813,000000,288,288.26,284.89,287.79,453470,0
+VOT.US,D,20250814,000000,285.29,286.4739,284.64,285.38,169377,0
+VOT.US,D,20250815,000000,285.2,285.6799,284.43,284.87,127367,0
+VOT.US,D,20250818,000000,284.88,287.0884,284.62,286.95,139659,0
+VOT.US,D,20250819,000000,286.33,287.5563,284.5301,285.38,127193,0
+VOT.US,D,20250820,000000,284.52,285.0299,281.68,284.44,131429,0
+VOT.US,D,20250821,000000,283.5999,284.42,282.44,283.51,109804,0
+VOT.US,D,20250822,000000,284.57,289.71,284.57,288.1,101696,0
+VOT.US,D,20250825,000000,288.08,288.43,286.258,286.3,112876,0
+VOT.US,D,20250826,000000,286.5797,287.978,286.27,287.76,135780,0
+VOT.US,D,20250827,000000,288.425,289.6405,288.31,288.93,129621,0
+VOT.US,D,20250828,000000,289.86,291.65,289.86,291.1,160001,0
+VOT.US,D,20250829,000000,291.08,291.1218,288.08,289.14,145688,0
+VOT.US,D,20250902,000000,285.11,287.17,284,287.17,193520,0
+VOT.US,D,20250903,000000,287.14,287.3361,285.18,286.76,512135,0
+VOT.US,D,20250904,000000,286.8025,289.14,286.12,289.09,948679,0
+VOT.US,D,20250905,000000,289.96,290.29,284.75,287.58,209248,0
+VOT.US,D,20250908,000000,289.27,290.08,287.93,289.93,157691,0
+VOT.US,D,20250909,000000,290,291.16,288.53,290.76,146750,0
+VOT.US,D,20250910,000000,291.67,293.17,289.43,290.44,134020,0
+VOT.US,D,20250911,000000,292.0509,294.5863,291.39,293.91,132740,0
+VOT.US,D,20250912,000000,292.85,294.1,291.42,291.46,121195,0
+VOT.US,D,20250915,000000,292.585,293.7582,291.92,291.92,150250,0
+VOT.US,D,20250916,000000,291.92,292.31,290.01,290.78,137266,0
+VOT.US,D,20250917,000000,291.1,292.83,287.6732,290.51,234034,0
+VOT.US,D,20250918,000000,291.5,293.9299,291.15,292.93,119337,0
+VOT.US,D,20250919,000000,293.77,293.77,291.2121,292.89,131278,0
+VOT.US,D,20250922,000000,291.38,294.55,290.89,294.19,144978,0
+VOT.US,D,20250923,000000,293.675,294.34,292.03,292.12,137346,0
+VOT.US,D,20250924,000000,292.985,293.61,290.37,290.41,105552,0
+VOT.US,D,20250925,000000,287.98,289.035,286.24,288.76,152551,0
+VOT.US,D,20250926,000000,289.4729,291.31,289.005,291.31,162432,0
+VOT.US,D,20250929,000000,292.99,293.82,291.6665,293.28,209471,0
+VOT.US,D,20250930,000000,293.1303,293.96,291.24,293.79,197858,0
+VOT.US,D,20251001,000000,292.365,294.4199,292.365,293.88,155015,0
+VOT.US,D,20251002,000000,295.1432,296.19,293.82,296.08,184660,0
+VOT.US,D,20251003,000000,296.69,297.95,295.34,295.95,102085,0
+VOT.US,D,20251006,000000,297.14,298.3,295.2456,296.88,144690,0
+VOT.US,D,20251007,000000,297.29,297.3199,292.1,294.1,165378,0
+VOT.US,D,20251008,000000,294.815,297.464,294.55,297.11,153366,0
+VOT.US,D,20251009,000000,296.95,297.42,294.89,295.71,109613,0
+VOT.US,D,20251010,000000,296.6207,297.195,287.56,287.68,205830,0
+VOT.US,D,20251013,000000,291.33,292.4,289.91,291.32,125103,0
+VOT.US,D,20251014,000000,288.39,294.535,287.5,292.52,111859,0
+VOT.US,D,20251015,000000,293.92,296.32,290.84,292.51,115146,0
+VOT.US,D,20251016,000000,293.6,294.69,288.7765,289.14,114889,0
+VOT.US,D,20251017,000000,288,290.14,286.94,289.01,116553,0
+VOT.US,D,20251020,000000,291.58,293.1522,291.07,292.59,105023,0
+VOT.US,D,20251021,000000,292.1747,294.13,291.1501,293.5,117451,0
+VOT.US,D,20251022,000000,293.63,293.63,287.85,289.59,174991,0
+VOT.US,D,20251023,000000,290.29,293.62,290.06,293.21,113169,0
+VOT.US,D,20251024,000000,296.35,297.11,295.28,295.5,98069,0
+VOT.US,D,20251027,000000,298.14,298.66,297.38,298.12,109479,0
+VOT.US,D,20251028,000000,297.6,297.73,295.06,295.06,160235,0
+VOT.US,D,20251029,000000,294.2279,295.31,291.87,293.07,170400,0
+VOT.US,D,20251030,000000,290.06,293.4551,289.14,289.54,179766,0
+VOT.US,D,20251031,000000,290.985,292.9599,290.147,291.9,98531,0
+VOT.US,D,20251103,000000,292.9852,292.9852,288.47,291.31,217520,0
+VOT.US,D,20251104,000000,288,288.8,286,286.21,158342,0
+VOT.US,D,20251105,000000,285.34,288.36,285.26,287.2,181080,0
+VOT.US,D,20251106,000000,286.05,286.295,281.81,282.38,289743,0
+VOT.US,D,20251107,000000,280,285.42,278.84,285.42,274237,0
+VOT.US,D,20251110,000000,288,289,285.45,288.09,201495,0
+VOT.US,D,20251111,000000,288.005,288.78,287.05,287.63,179451,0
+VOT.US,D,20251112,000000,288.4851,289.41,286.67,286.67,165127,0
+VOT.US,D,20251113,000000,285.0001,285.6294,279.63,279.76,215222,0
+VOT.US,D,20251114,000000,276.56,282.49,276.2001,279.8,153894,0
+VOT.US,D,20251117,000000,278.43,279.8,273.5066,275.19,211913,0
+VOT.US,D,20251118,000000,273.3,276.8285,272.9,274.56,246323,0
+VOT.US,D,20251119,000000,274.88,276.7493,273.93,275.76,197402,0
+VOT.US,D,20251120,000000,279.38,279.84,269.46,269.71,143636,0
+VOT.US,D,20251121,000000,270.25,274.4,268.14,272.82,203243,0
+VOT.US,D,20251124,000000,274.1196,275.8899,272.18,274.71,317274,0
+VOT.US,D,20251125,000000,274.875,279.52,273.22,279.18,188832,0
+VOT.US,D,20251126,000000,280,282.43,280,281.37,104426,0
+VOT.US,D,20251128,000000,282.06,284.27,281.83,283.31,54310,0
+VOT.US,D,20251201,000000,280.7833,283.39,280.36,281.29,192961,0
+VOT.US,D,20251202,000000,283.465,283.55,281.705,282.26,154667,0
+VOT.US,D,20251203,000000,282.4,284.9,282.01,284.75,198205,0
+VOT.US,D,20251204,000000,283.8101,286.0899,283.8101,285.53,127367,0
+VOT.US,D,20251205,000000,285.635,286.9,284.9402,285.17,173603,0
+VOT.US,D,20251208,000000,285.61,285.96,283.73,284.36,531070,0
+VOT.US,D,20251209,000000,283.9149,285.13,282.865,283.1,155577,0
+VOT.US,D,20251210,000000,283.29,286.78,282.295,285.71,214873,0
+VOT.US,D,20251211,000000,284.378,287.64,284.1501,287.64,257515,0
+VOT.US,D,20251212,000000,287.9478,287.9478,282.3101,282.98,123088,0
+VOT.US,D,20251215,000000,284.025,284.38,281.6686,282.13,170215,0
+VOT.US,D,20251216,000000,281.84,283.17,280.01,281.29,224378,0
+VOT.US,D,20251217,000000,282.722,283.51,278.195,278.45,207327,0
+VOT.US,D,20251218,000000,282.07,283.3337,280.27,280.99,269853,0
+VOT.US,D,20251219,000000,282.06,284.3389,281.5,283.06,255941,0
+VOT.US,D,20251222,000000,284.36,285.405,283.66,285.07,175148,0
+VOT.US,D,20251223,000000,284.17,285.0917,282.525,284.16,193477,0
+VOT.US,D,20251224,000000,283.945,285,283.355,284.55,104017,0
+VOT.US,D,20251226,000000,284.441,284.441,283.67,284.27,107975,0
+VOT.US,D,20251229,000000,284.1,284.8225,282.71,283.41,175703,0
+VOT.US,D,20251230,000000,282.9545,283.4899,282.09,282.13,139891,0
+VOT.US,D,20251231,000000,282.01,282.01,279.11,279.14,162021,0
+VOT.US,D,20260102,000000,280.2701,281.52,278.59,281.28,234973,0
+VOT.US,D,20260105,000000,283.2,285.8405,282.01,284.71,251993,0
+VOT.US,D,20260106,000000,285.09,289.32,284.79,288.71,180448,0
+VOT.US,D,20260107,000000,288.23,288.62,285.35,285.84,199083,0
+VOT.US,D,20260108,000000,285,285.1599,283.401,283.87,213014,0
+VOT.US,D,20260109,000000,285.76,286.745,284.2139,285.9,206767,0
+VOT.US,D,20260112,000000,284.47,286.8,284.225,286.46,203811,0
+VOT.US,D,20260113,000000,287.0085,287.465,285.28,286.91,150142,0
+VOT.US,D,20260114,000000,285.9001,286.55,283.3313,285.38,354782,0
+VOT.US,D,20260115,000000,287.2401,288.22,286.2,286.5,175777,0
+VOT.US,D,20260116,000000,286.03,287.05395,284.7776,285.35,222890,0
+VOT.US,D,20260120,000000,280.6,282.67,278.475,278.78,290501,0
+VOT.US,D,20260121,000000,280.7507,284.07,279.79,282.7,245223,0
+VOT.US,D,20260122,000000,285.15,285.79,283.23,283.65,215542,0
+VOT.US,D,20260123,000000,283.09,283.6,281.785,282.38,228957,0
+VOT.US,D,20260126,000000,283,284.65,282.74,283.48,242115,0
+VOT.US,D,20260127,000000,285.3,285.3,283,283.44,175409,0
+VOT.US,D,20260128,000000,284.23,285.1,282.105,282.89,276812,0
+VOT.US,D,20260129,000000,283.01,283.64,278.76,281.1,634497,0
+VOT.US,D,20260130,000000,279.82,280.91,275.24,277.01,261010,0
+VOT.US,D,20260202,000000,275.85,278.67,275.14,277.58,265212,0
+VOT.US,D,20260203,000000,276.63,276.71,269.7,272.8,379638,0
+VOT.US,D,20260204,000000,273,273.12,267.924,271.48,277111,0
+VOT.US,D,20260205,000000,269.375,270.276,265.45,266.28,303527,0
+VOT.US,D,20260206,000000,270.7,274.37,269.28,273.96,273790,0
+VOT.US,D,20260209,000000,273,276.615,272.93,275.82,201957,0
+VOT.US,D,20260210,000000,276.885,278.21,275.43,275.43,300024,0
+VOT.US,D,20260211,000000,277.47,277.765,272.95,275.15,211878,0
+VOT.US,D,20260212,000000,276.65,278.22,269.39,270,359398,0
+VOT.US,D,20260213,000000,270.32,275.235,269.01,273.51,213136,0
+VOT.US,D,20260217,000000,272.93,274.6375,271,273.67,276571,0
+VOT.US,D,20260218,000000,274.01,277.35,273.88,275.63,359528,0
diff --git a/daily/us/nyse etfs/2/vslu.us.txt b/daily/us/nyse etfs/2/vslu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5c435a3d9907717b6959331d48089219b292faf
--- /dev/null
+++ b/daily/us/nyse etfs/2/vslu.us.txt	
@@ -0,0 +1,1206 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSLU.US,D,20210503,000000,24.889,24.889,24.826,24.826,20821,0
+VSLU.US,D,20210504,000000,24.64,24.684,24.56,24.684,16734,0
+VSLU.US,D,20210505,000000,24.809,24.809,24.744,24.744,10835,0
+VSLU.US,D,20210506,000000,24.68,24.903,24.64,24.903,3904,0
+VSLU.US,D,20210507,000000,25.058,25.157,25.038,25.106,7388,0
+VSLU.US,D,20210510,000000,25.058,25.112,24.908,24.918,5033,0
+VSLU.US,D,20210511,000000,24.799,24.799,24.57,24.625,1612,0
+VSLU.US,D,20210512,000000,24.212,24.212,24.117,24.117,817,0
+VSLU.US,D,20210513,000000,24.378,24.544,24.378,24.481,2016,0
+VSLU.US,D,20210514,000000,24.64,24.819,24.64,24.807,2411,0
+VSLU.US,D,20210517,000000,24.72,25.382,24.62,24.684,1493,0
+VSLU.US,D,20210518,000000,24.64,24.68,24.545,24.545,9487,0
+VSLU.US,D,20210519,000000,24.168,24.428,24.168,24.428,8769,0
+VSLU.US,D,20210520,000000,24.58,24.839,24.58,24.733,10118,0
+VSLU.US,D,20210521,000000,24.817,24.819,24.667,24.667,4449,0
+VSLU.US,D,20210524,000000,24.958,24.998,24.903,24.903,1640,0
+VSLU.US,D,20210525,000000,25.197,25.197,24.849,24.85,2484,0
+VSLU.US,D,20210526,000000,24.856,24.889,24.843,24.843,9604,0
+VSLU.US,D,20210527,000000,24.958,24.958,24.85,24.85,1473,0
+VSLU.US,D,20210528,000000,24.928,24.928,24.841,24.841,1491,0
+VSLU.US,D,20210601,000000,24.779,24.779,24.779,24.779,191,0
+VSLU.US,D,20210602,000000,24.838,24.838,24.769,24.796,402,0
+VSLU.US,D,20210603,000000,24.739,24.769,24.71,24.74,1089,0
+VSLU.US,D,20210604,000000,24.923,24.968,24.923,24.968,156,0
+VSLU.US,D,20210607,000000,24.938,24.994,24.938,24.994,579,0
+VSLU.US,D,20210608,000000,25.038,25.038,24.968,24.978,1300,0
+VSLU.US,D,20210609,000000,24.958,24.958,24.958,24.958,453,0
+VSLU.US,D,20210610,000000,25.112,25.112,25.112,25.112,3,0
+VSLU.US,D,20210611,000000,25.107,25.14,25.107,25.14,494,0
+VSLU.US,D,20210614,000000,25.078,25.217,25.078,25.217,760,0
+VSLU.US,D,20210615,000000,25.197,25.197,25.178,25.178,805,0
+VSLU.US,D,20210616,000000,24.849,24.947,24.849,24.947,503,0
+VSLU.US,D,20210617,000000,25.038,25.061,24.988,25.061,776,0
+VSLU.US,D,20210618,000000,24.749,24.749,24.715,24.715,756,0
+VSLU.US,D,20210621,000000,25.064,25.064,25.064,25.064,10,0
+VSLU.US,D,20210622,000000,25.07,25.206,25.07,25.206,302,0
+VSLU.US,D,20210623,000000,25.171,25.202,25.115,25.115,318,0
+VSLU.US,D,20210624,000000,25.227,25.286,25.227,25.256,899,0
+VSLU.US,D,20210625,000000,25.311,25.342,25.311,25.342,1622,0
+VSLU.US,D,20210628,000000,25.395,25.412,25.395,25.412,156,0
+VSLU.US,D,20210629,000000,25.416,25.475,25.406,25.45,2871,0
+VSLU.US,D,20210630,000000,25.445,25.515,25.445,25.489,1659,0
+VSLU.US,D,20210701,000000,25.525,25.591,25.525,25.591,174,0
+VSLU.US,D,20210702,000000,25.719,25.872,25.701,25.858,2677,0
+VSLU.US,D,20210706,000000,25.892,25.892,25.802,25.802,272,0
+VSLU.US,D,20210707,000000,25.863,25.95,25.863,25.95,255,0
+VSLU.US,D,20210708,000000,25.644,25.754,25.614,25.754,2321,0
+VSLU.US,D,20210709,000000,25.961,25.961,25.961,25.961,15,0
+VSLU.US,D,20210712,000000,25.952,26.022,25.952,25.983,9459,0
+VSLU.US,D,20210713,000000,26.082,26.082,25.977,25.977,578,0
+VSLU.US,D,20210714,000000,26.161,26.161,26.141,26.141,2114,0
+VSLU.US,D,20210715,000000,26.042,26.052,26.018,26.018,1627,0
+VSLU.US,D,20210716,000000,26.012,26.082,25.942,25.942,4493,0
+VSLU.US,D,20210719,000000,25.664,25.664,25.445,25.506,2172,0
+VSLU.US,D,20210720,000000,25.89,25.89,25.89,25.89,67,0
+VSLU.US,D,20210721,000000,25.982,26.032,25.982,26.032,1176,0
+VSLU.US,D,20210722,000000,26.072,26.129,26.072,26.129,443,0
+VSLU.US,D,20210723,000000,26.489,26.489,26.455,26.471,1730,0
+VSLU.US,D,20210726,000000,26.479,26.488,26.479,26.488,6839,0
+VSLU.US,D,20210727,000000,26.42,26.42,26.291,26.39,1810,0
+VSLU.US,D,20210728,000000,26.401,26.45,26.382,26.382,5107,0
+VSLU.US,D,20210729,000000,26.539,26.539,26.45,26.489,206581,0
+VSLU.US,D,20210730,000000,26.449,26.469,26.4,26.4,2588,0
+VSLU.US,D,20210802,000000,26.42,26.42,26.332,26.332,4322,0
+VSLU.US,D,20210803,000000,26.331,26.538,26.331,26.538,20192,0
+VSLU.US,D,20210804,000000,26.479,26.489,26.43,26.431,48791,0
+VSLU.US,D,20210805,000000,26.509,26.529,26.465,26.52,5990,0
+VSLU.US,D,20210806,000000,26.569,26.569,26.499,26.532,1112,0
+VSLU.US,D,20210809,000000,26.502,26.502,26.502,26.502,147,0
+VSLU.US,D,20210810,000000,26.569,26.569,26.499,26.545,41536,0
+VSLU.US,D,20210811,000000,26.604,26.639,26.579,26.588,1306,0
+VSLU.US,D,20210812,000000,26.551,26.698,26.551,26.669,2397,0
+VSLU.US,D,20210813,000000,26.713,26.751,26.713,26.751,760,0
+VSLU.US,D,20210816,000000,26.917,26.936,26.917,26.936,311,0
+VSLU.US,D,20210817,000000,26.728,26.794,26.718,26.794,488,0
+VSLU.US,D,20210818,000000,26.828,26.839,26.537,26.537,2444,0
+VSLU.US,D,20210819,000000,26.46,26.551,26.46,26.551,10191,0
+VSLU.US,D,20210820,000000,26.788,26.825,26.758,26.825,1434,0
+VSLU.US,D,20210823,000000,26.987,27.076,26.97,26.97,4483,0
+VSLU.US,D,20210824,000000,26.977,27.016,26.932,26.932,6949,0
+VSLU.US,D,20210825,000000,26.977,26.987,26.947,26.966,2576,0
+VSLU.US,D,20210826,000000,26.813,26.907,26.797,26.797,73274,0
+VSLU.US,D,20210827,000000,26.927,27.016,26.901,26.975,21908,0
+VSLU.US,D,20210830,000000,27.101,27.195,27.101,27.155,1714,0
+VSLU.US,D,20210831,000000,26.967,27.146,26.967,27.083,4717,0
+VSLU.US,D,20210901,000000,27.166,27.166,27.066,27.084,8963,0
+VSLU.US,D,20210902,000000,27.141,27.141,27.141,27.141,102,0
+VSLU.US,D,20210903,000000,27.205,27.225,27.15,27.15,7035,0
+VSLU.US,D,20210907,000000,27.026,27.086,27.026,27.028,2297,0
+VSLU.US,D,20210908,000000,27.007,27.008,27.007,27.008,562,0
+VSLU.US,D,20210909,000000,27.066,27.086,26.828,26.854,11855,0
+VSLU.US,D,20210910,000000,26.848,26.897,26.648,26.648,1582,0
+VSLU.US,D,20210913,000000,27.066,27.066,26.639,26.694,617,0
+VSLU.US,D,20210914,000000,26.645,26.688,26.52,26.574,4221,0
+VSLU.US,D,20210915,000000,26.847,26.847,26.785,26.785,257,0
+VSLU.US,D,20210916,000000,26.654,26.788,26.654,26.745,448,0
+VSLU.US,D,20210917,000000,26.546,26.559,26.462,26.511,11698,0
+VSLU.US,D,20210920,000000,26.231,26.231,25.889,26.112,15047,0
+VSLU.US,D,20210921,000000,26.092,26.251,26.082,26.139,3180,0
+VSLU.US,D,20210922,000000,26.499,26.499,26.131,26.259,13700,0
+VSLU.US,D,20210923,000000,26.658,27.981,26.41,26.493,8342,0
+VSLU.US,D,20210924,000000,26.538,26.609,26.47,26.55,8715,0
+VSLU.US,D,20210927,000000,26.405,26.46,26.4,26.4,3687,0
+VSLU.US,D,20210928,000000,26.141,26.141,25.818,25.86,4020,0
+VSLU.US,D,20210929,000000,25.952,25.952,25.916,25.916,351,0
+VSLU.US,D,20210930,000000,26.042,26.052,25.611,25.613,222267,0
+VSLU.US,D,20211001,000000,25.684,25.992,25.545,25.884,100803,0
+VSLU.US,D,20211004,000000,25.435,25.501,25.396,25.501,9697,0
+VSLU.US,D,20211005,000000,25.724,25.878,25.078,25.78,7221,0
+VSLU.US,D,20211006,000000,25.793,25.87,25.788,25.87,2435,0
+VSLU.US,D,20211007,000000,26.211,26.211,26.062,26.082,1607,0
+VSLU.US,D,20211008,000000,26.032,26.063,26.002,26.063,2169,0
+VSLU.US,D,20211011,000000,26.151,26.151,25.901,25.901,3615,0
+VSLU.US,D,20211012,000000,25.803,25.853,25.794,25.794,1077,0
+VSLU.US,D,20211013,000000,25.694,25.816,25.694,25.816,548,0
+VSLU.US,D,20211014,000000,25.903,26.255,25.903,26.255,6626,0
+VSLU.US,D,20211015,000000,26.43,26.458,26.414,26.458,2585,0
+VSLU.US,D,20211018,000000,26.499,26.569,26.499,26.562,2326,0
+VSLU.US,D,20211019,000000,26.634,26.766,26.634,26.766,1344,0
+VSLU.US,D,20211020,000000,26.857,26.857,26.78,26.812,2097,0
+VSLU.US,D,20211021,000000,26.808,26.911,26.808,26.911,241,0
+VSLU.US,D,20211022,000000,26.804,26.816,26.783,26.816,252,0
+VSLU.US,D,20211025,000000,26.867,26.867,26.867,26.867,425,0
+VSLU.US,D,20211026,000000,26.967,26.967,26.852,26.872,3140,0
+VSLU.US,D,20211027,000000,26.887,26.887,26.701,26.701,625,0
+VSLU.US,D,20211028,000000,26.837,26.849,26.828,26.849,394,0
+VSLU.US,D,20211029,000000,26.967,27.006,26.952,27.006,500,0
+VSLU.US,D,20211101,000000,27.041,27.041,26.887,26.922,3655,0
+VSLU.US,D,20211102,000000,26.995,26.995,26.995,26.995,50,0
+VSLU.US,D,20211103,000000,27.007,27.172,27.007,27.172,478,0
+VSLU.US,D,20211104,000000,27.295,27.309,27.275,27.309,599,0
+VSLU.US,D,20211105,000000,27.524,27.563,27.345,27.447,14016,0
+VSLU.US,D,20211108,000000,27.454,27.454,27.454,27.454,79,0
+VSLU.US,D,20211109,000000,27.404,27.451,27.404,27.451,453,0
+VSLU.US,D,20211110,000000,27.484,27.484,27.303,27.303,612,0
+VSLU.US,D,20211111,000000,27.355,27.355,27.29,27.293,1570,0
+VSLU.US,D,20211112,000000,27.429,27.593,27.429,27.545,11168,0
+VSLU.US,D,20211115,000000,27.703,27.703,27.572,27.572,12727,0
+VSLU.US,D,20211116,000000,27.683,27.802,27.636,27.706,1777,0
+VSLU.US,D,20211117,000000,27.792,27.792,27.607,27.607,388,0
+VSLU.US,D,20211118,000000,27.444,27.693,27.444,27.658,1615,0
+VSLU.US,D,20211119,000000,27.981,27.981,27.663,27.663,4731,0
+VSLU.US,D,20211122,000000,27.643,27.693,27.455,27.455,4007,0
+VSLU.US,D,20211123,000000,27.364,27.497,27.325,27.497,1029,0
+VSLU.US,D,20211124,000000,27.494,27.607,27.494,27.607,611,0
+VSLU.US,D,20211126,000000,27.046,27.096,27.046,27.096,407,0
+VSLU.US,D,20211129,000000,27.288,27.288,27.288,27.288,1,0
+VSLU.US,D,20211130,000000,27.106,27.126,26.785,26.785,896,0
+VSLU.US,D,20211201,000000,27.325,27.325,26.575,26.575,4529,0
+VSLU.US,D,20211202,000000,26.768,26.897,26.747,26.8,8728,0
+VSLU.US,D,20211203,000000,26.688,26.748,26.628,26.748,8744,0
+VSLU.US,D,20211206,000000,27.071,27.122,27.071,27.122,181,0
+VSLU.US,D,20211207,000000,27.474,27.574,27.474,27.574,560,0
+VSLU.US,D,20211208,000000,27.643,27.752,27.643,27.718,6159,0
+VSLU.US,D,20211209,000000,27.672,27.672,27.643,27.643,308,0
+VSLU.US,D,20211210,000000,27.782,27.899,27.782,27.899,545,0
+VSLU.US,D,20211213,000000,27.87,27.87,27.815,27.815,101,0
+VSLU.US,D,20211214,000000,27.589,27.589,27.589,27.589,175,0
+VSLU.US,D,20211215,000000,27.762,28.042,27.762,28.042,488,0
+VSLU.US,D,20211216,000000,27.832,27.922,27.83,27.922,1194,0
+VSLU.US,D,20211217,000000,27.623,27.623,27.623,27.623,42,0
+VSLU.US,D,20211220,000000,27.306,27.306,27.306,27.306,3,0
+VSLU.US,D,20211221,000000,27.514,27.706,27.369,27.706,9024,0
+VSLU.US,D,20211222,000000,27.852,27.941,27.792,27.941,1315,0
+VSLU.US,D,20211223,000000,28.2,28.2,28.141,28.15,1770,0
+VSLU.US,D,20211227,000000,28.4439,28.4439,28.4439,28.4439,1,0
+VSLU.US,D,20211228,000000,28.51,28.51,28.443,28.443,505,0
+VSLU.US,D,20211229,000000,28.5299,28.63,28.4817,28.5525,10442,0
+VSLU.US,D,20211230,000000,28.62,28.62,28.46,28.4768,5909,0
+VSLU.US,D,20211231,000000,28.3996,28.48,28.3765,28.3765,2744,0
+VSLU.US,D,20220103,000000,28.46,28.46,28.4143,28.4353,1577,0
+VSLU.US,D,20220104,000000,28.5,28.5589,28.32,28.4249,4244,0
+VSLU.US,D,20220105,000000,28.47,28.47,28.027,28.027,449,0
+VSLU.US,D,20220106,000000,27.9511,27.9511,27.9158,27.9158,116,0
+VSLU.US,D,20220107,000000,27.95,27.95,27.8874,27.8874,1347,0
+VSLU.US,D,20220110,000000,27.39,27.7541,27.39,27.7541,262,0
+VSLU.US,D,20220111,000000,27.68,28,27.68,27.9476,2740,0
+VSLU.US,D,20220112,000000,28.16,28.16,28,28.0762,18583,0
+VSLU.US,D,20220113,000000,28.08,28.08,27.7,27.7,1424,0
+VSLU.US,D,20220114,000000,27.6949,27.796,27.6949,27.796,290,0
+VSLU.US,D,20220118,000000,27.78,27.78,27.32,27.3438,1912,0
+VSLU.US,D,20220119,000000,27.42,27.42,27.1166,27.1166,3424,0
+VSLU.US,D,20220120,000000,27.11,27.11,26.7855,26.7994,940,0
+VSLU.US,D,20220121,000000,26.6095,26.6095,26.41,26.4504,873,0
+VSLU.US,D,20220124,000000,26.11,26.4926,25.9017,26.4926,2385,0
+VSLU.US,D,20220125,000000,25.98,26.49,25.98,26.1642,10058,0
+VSLU.US,D,20220126,000000,26.59,29.69,26.4,26.48,1165,0
+VSLU.US,D,20220127,000000,26.4541,26.55,26.1036,26.1036,2190,0
+VSLU.US,D,20220128,000000,26.05,26.8,26.05,26.8,10027,0
+VSLU.US,D,20220131,000000,26.89,27.1116,26.89,27.1116,2686,0
+VSLU.US,D,20220201,000000,27.12,27.29,27.12,27.2866,1816,0
+VSLU.US,D,20220202,000000,27.4269,27.72,27.4269,27.6608,1836,0
+VSLU.US,D,20220203,000000,27.08,27.16,26.8013,26.8013,1921,0
+VSLU.US,D,20220204,000000,26.81,27.08,26.62,26.8589,7025,0
+VSLU.US,D,20220207,000000,26.84,26.84,26.5526,26.5526,3154,0
+VSLU.US,D,20220208,000000,26.68,26.76,26.68,26.7543,2194,0
+VSLU.US,D,20220209,000000,27.09,27.09,27.0886,27.0886,954,0
+VSLU.US,D,20220210,000000,26.78,26.78,26.6,26.7,11031,0
+VSLU.US,D,20220211,000000,26.2901,26.3069,26.2901,26.3069,606,0
+VSLU.US,D,20220214,000000,26.1422,26.1422,26.1422,26.1422,112,0
+VSLU.US,D,20220215,000000,26.38,26.4232,26.3108,26.4232,1930,0
+VSLU.US,D,20220216,000000,26.4801,26.4801,26.4801,26.4801,699,0
+VSLU.US,D,20220217,000000,26.25,26.276,26.0281,26.0281,8883,0
+VSLU.US,D,20220218,000000,25.9,25.98,25.79,25.8569,1685,0
+VSLU.US,D,20220222,000000,25.89,25.89,25.53,25.5648,5713,0
+VSLU.US,D,20220223,000000,25.5092,25.5792,25.17,25.2034,5406,0
+VSLU.US,D,20220224,000000,25.05,25.5275,25,25.5275,4495,0
+VSLU.US,D,20220225,000000,25.815,26.07,25.815,26.0292,714,0
+VSLU.US,D,20220228,000000,25.9578,25.9578,25.9578,25.9578,2,0
+VSLU.US,D,20220301,000000,25.77,25.81,25.66,25.6731,1949,0
+VSLU.US,D,20220302,000000,26.15,26.19,26.1021,26.1021,300,0
+VSLU.US,D,20220303,000000,26.0118,26.0118,26.0118,26.0118,50,0
+VSLU.US,D,20220304,000000,25.77,25.93,25.77,25.9124,940,0
+VSLU.US,D,20220307,000000,25.37,25.37,25.1992,25.1992,445,0
+VSLU.US,D,20220308,000000,24.9699,25.26,24.9,24.98,2842,0
+VSLU.US,D,20220309,000000,25.43,25.59,25.374,25.4903,1209,0
+VSLU.US,D,20220310,000000,25.155,25.411,25.155,25.411,593,0
+VSLU.US,D,20220311,000000,25.1311,25.1311,25.1311,25.1311,78,0
+VSLU.US,D,20220314,000000,25.38,25.38,24.9617,24.986,2819,0
+VSLU.US,D,20220315,000000,25.372,25.5287,25.372,25.5287,567,0
+VSLU.US,D,20220316,000000,25.8328,25.9369,25.8328,25.9369,598,0
+VSLU.US,D,20220317,000000,26.125,26.2871,26.125,26.2654,6956,0
+VSLU.US,D,20220318,000000,27.58,28.41,26.6118,26.6118,473,0
+VSLU.US,D,20220321,000000,26.52,26.5477,26.49,26.5477,200,0
+VSLU.US,D,20220322,000000,26.7806,26.81,26.7806,26.7953,1627,0
+VSLU.US,D,20220323,000000,26.69,26.74,26.5375,26.5375,726,0
+VSLU.US,D,20220324,000000,26.78,26.8428,26.77,26.8428,688,0
+VSLU.US,D,20220325,000000,26.99,26.9909,26.94,26.9909,1950,0
+VSLU.US,D,20220328,000000,27.03,27.14,27.0299,27.1256,846,0
+VSLU.US,D,20220329,000000,27.305,27.53,27.305,27.4713,853,0
+VSLU.US,D,20220330,000000,27.4508,27.4508,27.2709,27.3799,3235,0
+VSLU.US,D,20220331,000000,27.33,27.34,27.0305,27.0305,9408,0
+VSLU.US,D,20220401,000000,26.92,27.0462,26.87,27.0462,6677,0
+VSLU.US,D,20220404,000000,27.16,27.25,27.16,27.2496,1415,0
+VSLU.US,D,20220405,000000,27.2,27.2,27.0248,27.0248,101,0
+VSLU.US,D,20220406,000000,26.76,26.9112,26.67,26.8764,1514,0
+VSLU.US,D,20220407,000000,26.9288,27.1,26.9288,27.0434,2042,0
+VSLU.US,D,20220408,000000,27.14,27.14,26.9872,26.9872,537,0
+VSLU.US,D,20220411,000000,26.7981,26.7981,26.5357,26.5357,1282,0
+VSLU.US,D,20220412,000000,27.86,27.86,26.4472,26.4472,615,0
+VSLU.US,D,20220413,000000,26.69,26.74,26.5701,26.7191,5505,0
+VSLU.US,D,20220414,000000,26.4528,26.4528,26.4528,26.4528,50,0
+VSLU.US,D,20220418,000000,26.09,26.3754,26.09,26.3754,348,0
+VSLU.US,D,20220419,000000,26.6501,26.7821,26.6501,26.7821,1269,0
+VSLU.US,D,20220420,000000,26.8999,26.9,26.792,26.792,1227,0
+VSLU.US,D,20220421,000000,26.69,26.69,26.4249,26.4443,1247,0
+VSLU.US,D,20220422,000000,26.3599,26.3599,25.7469,25.7469,690,0
+VSLU.US,D,20220425,000000,25.29,25.91,25.29,25.8844,2740,0
+VSLU.US,D,20220426,000000,25.54,25.54,25.3513,25.3513,941,0
+VSLU.US,D,20220427,000000,25.3101,25.48,25.25,25.3548,3589,0
+VSLU.US,D,20220428,000000,26,26,26,26,170,0
+VSLU.US,D,20220429,000000,25.69,25.69,25.1913,25.1913,2023,0
+VSLU.US,D,20220502,000000,25.2291,25.3299,25.2291,25.3299,588,0
+VSLU.US,D,20220503,000000,25.4445,25.4445,25.4445,25.4445,10,0
+VSLU.US,D,20220504,000000,25.53,26.1976,25.52,26.1976,1606,0
+VSLU.US,D,20220505,000000,25.47,25.47,25.26,25.2829,2741,0
+VSLU.US,D,20220506,000000,24.95,25.33,24.8999,25.1497,9513,0
+VSLU.US,D,20220509,000000,24.805,24.805,24.49,24.4973,3055,0
+VSLU.US,D,20220510,000000,24.73,24.78,24.4,24.5504,12225,0
+VSLU.US,D,20220511,000000,24.44,24.44,24.1142,24.1142,2312,0
+VSLU.US,D,20220512,000000,23.885,24.2,23.79,24.1055,2025,0
+VSLU.US,D,20220513,000000,24.62,24.73,24.62,24.67,509,0
+VSLU.US,D,20220516,000000,24.6167,24.6167,24.6167,24.6167,6,0
+VSLU.US,D,20220517,000000,25.0128,25.0128,25.0128,25.0128,363,0
+VSLU.US,D,20220518,000000,24.52,24.52,24.0295,24.0295,689,0
+VSLU.US,D,20220519,000000,23.8284,23.8284,23.8284,23.8284,14,0
+VSLU.US,D,20220520,000000,23.9,23.9,23.441,23.8415,2464,0
+VSLU.US,D,20220523,000000,23.96,24.2427,23.96,24.2427,920,0
+VSLU.US,D,20220524,000000,23.99,24.09,23.95,24.0143,1050,0
+VSLU.US,D,20220525,000000,24.2599,24.26,24.23,24.2419,806,0
+VSLU.US,D,20220526,000000,24.78,24.85,24.7502,24.7502,2050,0
+VSLU.US,D,20220527,000000,25.17,25.2979,25.17,25.2979,629,0
+VSLU.US,D,20220531,000000,25.31,25.35,25.1681,25.1685,1659,0
+VSLU.US,D,20220601,000000,24.86,24.9151,24.86,24.9151,615,0
+VSLU.US,D,20220602,000000,24.86,25.3051,24.86,25.3051,8306,0
+VSLU.US,D,20220603,000000,25.01,25.01,24.9788,24.9788,105,0
+VSLU.US,D,20220606,000000,25.0357,25.0357,25.0357,25.0357,2,0
+VSLU.US,D,20220607,000000,24.9084,25.2711,24.9084,25.2711,271,0
+VSLU.US,D,20220608,000000,25.08,25.1,25.0157,25.0157,998,0
+VSLU.US,D,20220609,000000,24.9011,24.9011,24.4769,24.4769,2889,0
+VSLU.US,D,20220610,000000,23.94,23.96,23.7999,23.7999,8171,0
+VSLU.US,D,20220613,000000,23.22,23.22,22.9155,22.9499,8507,0
+VSLU.US,D,20220614,000000,22.85,22.905,22.85,22.8556,450,0
+VSLU.US,D,20220615,000000,23,23.1223,22.98,23.1223,3707,0
+VSLU.US,D,20220616,000000,22.62,22.62,22.3,22.387,2230,0
+VSLU.US,D,20220617,000000,22.32,22.59,22.32,22.49,11750,0
+VSLU.US,D,20220621,000000,22.99,22.99,22.8692,22.8692,613,0
+VSLU.US,D,20220622,000000,22.86,23.04,22.86,22.9148,1386,0
+VSLU.US,D,20220623,000000,23.01,23.1091,22.91,23.1091,1293,0
+VSLU.US,D,20220624,000000,23.46,23.7896,23.46,23.7896,4310,0
+VSLU.US,D,20220627,000000,23.86,23.92,23.7625,23.7625,1572,0
+VSLU.US,D,20220628,000000,23.44,23.4899,23.2897,23.2897,2997,0
+VSLU.US,D,20220629,000000,23.245,23.36,23.245,23.346,4016,0
+VSLU.US,D,20220630,000000,22.87,23.29,22.87,23.0672,6582,0
+VSLU.US,D,20220701,000000,23.2488,23.2723,23.2488,23.2723,214,0
+VSLU.US,D,20220705,000000,22.95,23.43,22.95,23.4138,613,0
+VSLU.US,D,20220706,000000,23.48,23.64,23.3527,23.5178,4570,0
+VSLU.US,D,20220707,000000,23.76,23.94,23.7556,23.8971,4251,0
+VSLU.US,D,20220708,000000,23.8899,23.9285,23.8899,23.9285,280,0
+VSLU.US,D,20220711,000000,23.6799,23.7036,23.6185,23.6185,1194,0
+VSLU.US,D,20220712,000000,23.4533,23.4533,23.4533,23.4533,61,0
+VSLU.US,D,20220713,000000,23.42,23.51,23.314,23.4267,6848,0
+VSLU.US,D,20220714,000000,23.02,23.38,23.02,23.3749,2436,0
+VSLU.US,D,20220715,000000,23.5839,23.69,23.5839,23.6703,1241,0
+VSLU.US,D,20220718,000000,23.5075,23.5075,23.5075,23.5075,10,0
+VSLU.US,D,20220719,000000,24.1138,24.1138,24.1138,24.1138,80,0
+VSLU.US,D,20220720,000000,24.23,24.35,24.19,24.297,3910,0
+VSLU.US,D,20220721,000000,24.14,24.47,24.14,24.4454,1537,0
+VSLU.US,D,20220722,000000,24.2029,24.2029,24.2029,24.2029,13,0
+VSLU.US,D,20220725,000000,24.1793,24.195,24.14,24.1884,5934,0
+VSLU.US,D,20220726,000000,23.93,23.98,23.882,23.9404,1490,0
+VSLU.US,D,20220727,000000,24.53,24.53,24.46,24.5191,593,0
+VSLU.US,D,20220728,000000,24.7999,24.7999,24.7453,24.7453,826,0
+VSLU.US,D,20220729,000000,24.88,24.981,24.795,24.981,2570,0
+VSLU.US,D,20220801,000000,24.9212,24.9212,24.9212,24.9212,247,0
+VSLU.US,D,20220802,000000,24.7999,24.9983,24.7844,24.7844,1223,0
+VSLU.US,D,20220803,000000,25.1499,25.1499,25.1499,25.1499,3,0
+VSLU.US,D,20220804,000000,25.2,25.2,25.1345,25.1345,1386,0
+VSLU.US,D,20220805,000000,24.99,25.1125,24.99,25.1125,666,0
+VSLU.US,D,20220808,000000,25.2165,25.2165,25.13,25.1412,376,0
+VSLU.US,D,20220809,000000,24.975,25,24.9739,24.9739,2220,0
+VSLU.US,D,20220810,000000,25.5088,25.5088,25.5088,25.5088,3,0
+VSLU.US,D,20220811,000000,25.62,25.62,25.4948,25.4948,1840,0
+VSLU.US,D,20220812,000000,25.87,25.88,25.845,25.8591,3767,0
+VSLU.US,D,20220815,000000,25.83,25.9686,25.83,25.9686,1146,0
+VSLU.US,D,20220816,000000,26,26.16,26,26.0561,1015,0
+VSLU.US,D,20220817,000000,25.76,25.85,25.76,25.8442,939,0
+VSLU.US,D,20220818,000000,25.85,25.97,25.85,25.8849,5620,0
+VSLU.US,D,20220819,000000,25.58,25.6097,25.5797,25.5987,1192,0
+VSLU.US,D,20220822,000000,25.09,25.09,25.0292,25.0633,4023,0
+VSLU.US,D,20220823,000000,24.99,24.99,24.93,24.9328,15446,0
+VSLU.US,D,20220824,000000,25.0101,25.0234,24.982,24.982,2088,0
+VSLU.US,D,20220825,000000,25.15,25.3201,25.1055,25.319,4926,0
+VSLU.US,D,20220826,000000,24.98,24.98,24.5224,24.5224,850,0
+VSLU.US,D,20220829,000000,24.4299,24.45,24.3125,24.3125,2010,0
+VSLU.US,D,20220830,000000,24.025,24.07,24.025,24.0298,610,0
+VSLU.US,D,20220831,000000,24.1207,24.1207,23.9,23.9031,780,0
+VSLU.US,D,20220901,000000,23.7056,24.02,23.7056,24.0188,1430,0
+VSLU.US,D,20220902,000000,24.2,24.2774,23.7552,23.7552,4886,0
+VSLU.US,D,20220906,000000,23.7,23.8201,23.6621,23.6621,617,0
+VSLU.US,D,20220907,000000,23.66,24.11,23.66,24.0569,9391,0
+VSLU.US,D,20220908,000000,24.14,24.2013,24.14,24.2013,6825,0
+VSLU.US,D,20220909,000000,24.56,24.62,24.5154,24.5939,2229,0
+VSLU.US,D,20220912,000000,24.7804,24.7804,24.7804,24.7804,2,0
+VSLU.US,D,20220913,000000,24.25,24.25,23.719,23.744,1536,0
+VSLU.US,D,20220914,000000,23.7933,23.7933,23.6299,23.7055,2279,0
+VSLU.US,D,20220915,000000,23.6,23.6,23.4638,23.4638,2901,0
+VSLU.US,D,20220916,000000,23.19,23.3523,23.17,23.3523,935,0
+VSLU.US,D,20220919,000000,23.46,23.46,23.445,23.445,596,0
+VSLU.US,D,20220920,000000,23.1701,23.24,23.17,23.1981,2830,0
+VSLU.US,D,20220921,000000,23.37,23.41,22.87,22.8992,7533,0
+VSLU.US,D,20220922,000000,22.66,22.82,22.66,22.6979,6536,0
+VSLU.US,D,20220923,000000,22.25,22.333,22.25,22.333,121,0
+VSLU.US,D,20220926,000000,22.1619,22.1619,22.1619,22.1619,5,0
+VSLU.US,D,20220927,000000,22.4054,22.4054,22.06,22.0728,1105,0
+VSLU.US,D,20220928,000000,22.365,22.5744,22.365,22.5744,1197,0
+VSLU.US,D,20220929,000000,22.0838,22.0838,22.0708,22.0785,951,0
+VSLU.US,D,20220930,000000,22.125,22.19,21.729,21.7387,3139,0
+VSLU.US,D,20221003,000000,22.2652,22.2652,22.2652,22.2652,69,0
+VSLU.US,D,20221004,000000,22.8791,22.8791,22.8791,22.8791,40,0
+VSLU.US,D,20221005,000000,22.9281,22.9281,22.9281,22.9281,1,0
+VSLU.US,D,20221006,000000,22.7413,22.7555,22.7413,22.7555,2092,0
+VSLU.US,D,20221007,000000,22.22,22.22,22.1337,22.1795,721,0
+VSLU.US,D,20221010,000000,21.93,22.0195,21.93,22.0195,185,0
+VSLU.US,D,20221011,000000,21.967,21.967,21.9038,21.9038,358,0
+VSLU.US,D,20221012,000000,21.8594,21.8594,21.8594,21.8594,2,0
+VSLU.US,D,20221013,000000,22.2,22.36,22.2,22.3574,4466,0
+VSLU.US,D,20221014,000000,21.8953,21.8953,21.8953,21.8953,2,0
+VSLU.US,D,20221017,000000,22.3563,22.3563,22.3563,22.3563,275,0
+VSLU.US,D,20221018,000000,22.37,24.15,22.37,22.5494,3500,0
+VSLU.US,D,20221019,000000,22.4319,22.4319,22.4319,22.4319,3,0
+VSLU.US,D,20221020,000000,22.53,22.53,22.296,22.296,20000,0
+VSLU.US,D,20221021,000000,22.755,22.755,22.755,22.755,3,0
+VSLU.US,D,20221024,000000,23.071,23.071,23.071,23.071,3,0
+VSLU.US,D,20221025,000000,23.38,23.47,23.3699,23.4523,1751,0
+VSLU.US,D,20221026,000000,23.5,23.5,23.2937,23.2937,2203,0
+VSLU.US,D,20221027,000000,23.0473,23.0473,23.0473,23.0473,312,0
+VSLU.US,D,20221028,000000,22.82,23.69,22.82,23.6755,3534,0
+VSLU.US,D,20221031,000000,23.53,23.53,23.4659,23.4736,1296,0
+VSLU.US,D,20221101,000000,23.4125,23.4125,23.4125,23.4125,139,0
+VSLU.US,D,20221102,000000,22.8449,22.8449,22.8449,22.8449,24,0
+VSLU.US,D,20221103,000000,22.64,22.64,22.5218,22.5218,1701,0
+VSLU.US,D,20221104,000000,22.5629,22.8403,22.5629,22.8403,198,0
+VSLU.US,D,20221107,000000,23.1837,23.1839,23.1837,23.1839,699,0
+VSLU.US,D,20221108,000000,23.34,23.44,23.32,23.3361,7367,0
+VSLU.US,D,20221109,000000,23.24,23.24,22.9406,22.9406,3356,0
+VSLU.US,D,20221110,000000,23.7799,24.14,23.7799,24.1282,4275,0
+VSLU.US,D,20221111,000000,24.32,24.46,24.3089,24.423,27504,0
+VSLU.US,D,20221114,000000,24.5281,24.55,24.2781,24.2781,2269,0
+VSLU.US,D,20221115,000000,24.67,24.67,24.3664,24.5162,30672,0
+VSLU.US,D,20221116,000000,24.41,24.44,24.3564,24.4325,25051,0
+VSLU.US,D,20221117,000000,24.13,24.4099,24.13,24.28,9318,0
+VSLU.US,D,20221118,000000,24.43,24.43,24.24,24.3552,3383,0
+VSLU.US,D,20221121,000000,24.33,24.3476,24.3194,24.3194,2424,0
+VSLU.US,D,20221122,000000,24.4985,24.67,24.4985,24.6673,6286,0
+VSLU.US,D,20221123,000000,24.7751,24.7751,24.7751,24.7751,1503,0
+VSLU.US,D,20221125,000000,24.7954,24.7954,24.7677,24.7677,225,0
+VSLU.US,D,20221128,000000,24.4144,24.4144,24.4144,24.4144,7,0
+VSLU.US,D,20221129,000000,24.3788,24.38,24.3563,24.3563,328,0
+VSLU.US,D,20221130,000000,24.278,25.04,24.278,25.0295,3119,0
+VSLU.US,D,20221201,000000,25.19,25.2,25.16,25.1605,1270,0
+VSLU.US,D,20221202,000000,25.1,25.1575,25.05,25.1575,1392,0
+VSLU.US,D,20221205,000000,24.9556,24.9556,24.72,24.7962,3619,0
+VSLU.US,D,20221206,000000,24.52,24.52,24.3469,24.4182,656,0
+VSLU.US,D,20221207,000000,24.37,24.42,24.345,24.3906,1761,0
+VSLU.US,D,20221208,000000,24.53,24.56,24.49,24.532,1399,0
+VSLU.US,D,20221209,000000,24.57,24.57,24.3657,24.3657,1175,0
+VSLU.US,D,20221212,000000,24.41,24.6517,24.4,24.6517,1442,0
+VSLU.US,D,20221213,000000,25.17,25.18,24.9097,24.9097,1046,0
+VSLU.US,D,20221214,000000,25.08,25.09,24.81,24.8304,1440,0
+VSLU.US,D,20221215,000000,24.46,24.46,24.18,24.1882,3358,0
+VSLU.US,D,20221216,000000,23.9199,24.07,23.85,23.9686,36297,0
+VSLU.US,D,20221219,000000,23.855,23.855,23.67,23.7172,1226,0
+VSLU.US,D,20221220,000000,23.77,23.77,23.7438,23.7438,359,0
+VSLU.US,D,20221221,000000,24.0552,24.1392,24.0552,24.1344,2529,0
+VSLU.US,D,20221222,000000,23.52,23.86,23.5,23.8,6335,0
+VSLU.US,D,20221223,000000,24.02,24.02,23.68,23.91,17824,0
+VSLU.US,D,20221227,000000,23.635,23.71,23.57,23.6633,2746,0
+VSLU.US,D,20221228,000000,23.68,23.68,23.3399,23.4859,2358,0
+VSLU.US,D,20221229,000000,23.62,24.84,23.62,24.389,5809,0
+VSLU.US,D,20221230,000000,23.78,24.03,23.42,23.59,7736,0
+VSLU.US,D,20230103,000000,23.5686,23.5686,23.5686,23.5686,21,0
+VSLU.US,D,20230104,000000,23.65,23.72,23.65,23.6834,677,0
+VSLU.US,D,20230105,000000,23.51,23.64,23.4904,23.4904,790,0
+VSLU.US,D,20230106,000000,23.97,24.0341,23.97,24.0341,1329,0
+VSLU.US,D,20230109,000000,24.1099,24.1099,24.0136,24.0136,551,0
+VSLU.US,D,20230110,000000,24.13,24.15,23.955,24.1226,2107,0
+VSLU.US,D,20230111,000000,24.32,24.47,24.3153,24.4307,1436,0
+VSLU.US,D,20230112,000000,24.527,24.65,24.5222,24.5222,3745,0
+VSLU.US,D,20230113,000000,24.385,24.5471,24.385,24.5471,228,0
+VSLU.US,D,20230117,000000,24.4902,24.4902,24.4902,24.4902,136,0
+VSLU.US,D,20230118,000000,24.26,24.31,24.1337,24.1337,862,0
+VSLU.US,D,20230119,000000,23.985,24.0492,23.985,23.9876,633,0
+VSLU.US,D,20230120,000000,24.1639,24.3863,24.1639,24.3863,206,0
+VSLU.US,D,20230123,000000,24.7718,24.7718,24.5945,24.6569,2650,0
+VSLU.US,D,20230124,000000,24.595,24.6427,24.55,24.6427,772,0
+VSLU.US,D,20230125,000000,24.6,24.6499,24.58,24.5959,1073,0
+VSLU.US,D,20230126,000000,24.74,24.8009,24.65,24.8009,911,0
+VSLU.US,D,20230127,000000,24.92,24.92,24.8764,24.8764,721,0
+VSLU.US,D,20230130,000000,24.77,24.79,24.51,24.5419,2348,0
+VSLU.US,D,20230131,000000,25.25,25.25,24.65,24.856,824,0
+VSLU.US,D,20230201,000000,24.775,25.25,24.7469,25.1376,3436,0
+VSLU.US,D,20230202,000000,25.62,25.643,25.62,25.643,156,0
+VSLU.US,D,20230203,000000,25.73,25.73,25.4675,25.4675,4018,0
+VSLU.US,D,20230206,000000,25.38,25.38,25.2537,25.2627,2242,0
+VSLU.US,D,20230207,000000,25.48,25.5624,25.48,25.5624,528,0
+VSLU.US,D,20230208,000000,25.28,25.28,25.13,25.2058,9389,0
+VSLU.US,D,20230209,000000,25.13,25.13,24.9572,24.9572,804,0
+VSLU.US,D,20230210,000000,24.9948,25.0276,24.9948,25.0276,199,0
+VSLU.US,D,20230213,000000,25.307,25.307,25.307,25.307,80,0
+VSLU.US,D,20230214,000000,25.265,25.2794,25.2201,25.2794,417,0
+VSLU.US,D,20230215,000000,25.05,25.2729,25.05,25.2729,1379,0
+VSLU.US,D,20230216,000000,25.0051,25.0051,25.0051,25.0051,70,0
+VSLU.US,D,20230217,000000,24.9076,24.9076,24.9076,24.9076,1,0
+VSLU.US,D,20230221,000000,25,25,24.4411,24.4411,1241,0
+VSLU.US,D,20230222,000000,24.37,24.5,24.27,24.3216,8984,0
+VSLU.US,D,20230223,000000,24.2235,24.48,24.2235,24.441,1266,0
+VSLU.US,D,20230224,000000,24.17,24.17,24.103,24.103,1624,0
+VSLU.US,D,20230227,000000,24.2417,24.27,24.1926,24.1926,1165,0
+VSLU.US,D,20230228,000000,24.1979,24.1979,24.1979,24.1979,2,0
+VSLU.US,D,20230301,000000,24.19,24.19,24.04,24.0848,758,0
+VSLU.US,D,20230302,000000,23.96,24.2959,23.95,24.2959,22536,0
+VSLU.US,D,20230303,000000,24.505,24.6546,24.505,24.6546,246,0
+VSLU.US,D,20230306,000000,24.775,24.91,24.7358,24.7358,15045,0
+VSLU.US,D,20230307,000000,24.4157,24.4157,24.3444,24.3448,1999,0
+VSLU.US,D,20230308,000000,24.3873,24.3873,24.3873,24.3873,1,0
+VSLU.US,D,20230309,000000,24.0641,24.0641,24.0641,24.0641,1150,0
+VSLU.US,D,20230310,000000,23.6873,23.6873,23.6873,23.6873,59,0
+VSLU.US,D,20230313,000000,24.4157,24.4157,23.7205,23.7205,164,0
+VSLU.US,D,20230314,000000,24.05,24.0682,24.0499,24.0682,1714,0
+VSLU.US,D,20230315,000000,23.7486,23.9656,23.7486,23.9656,334,0
+VSLU.US,D,20230316,000000,23.93,24.45,23.9,24.3918,3615,0
+VSLU.US,D,20230317,000000,24.2111,24.2111,24.2111,24.2111,136,0
+VSLU.US,D,20230320,000000,24.32,24.3996,24.32,24.3996,225,0
+VSLU.US,D,20230321,000000,24.6719,24.6719,24.6719,24.6719,148,0
+VSLU.US,D,20230322,000000,24.372,24.372,24.372,24.372,1,0
+VSLU.US,D,20230323,000000,24.4555,24.4555,24.4555,24.4555,51,0
+VSLU.US,D,20230324,000000,24.5306,24.5306,24.5306,24.5306,3,0
+VSLU.US,D,20230327,000000,24.5306,24.5306,24.5306,24.5306,9,0
+VSLU.US,D,20230328,000000,24.4907,24.4907,24.4907,24.4907,78,0
+VSLU.US,D,20230329,000000,24.7399,24.8018,24.7217,24.8018,2917,0
+VSLU.US,D,20230330,000000,24.99,24.99,24.95,24.9523,1009,0
+VSLU.US,D,20230331,000000,25.18,25.3135,25.144,25.3135,2548,0
+VSLU.US,D,20230403,000000,25.41,25.4692,25.41,25.4692,109,0
+VSLU.US,D,20230404,000000,25.34,25.39,25.3209,25.3209,1214,0
+VSLU.US,D,20230405,000000,25.27,25.2835,25.27,25.2835,526,0
+VSLU.US,D,20230406,000000,25.34,25.4,25.34,25.3691,786,0
+VSLU.US,D,20230410,000000,25.1965,25.37,25.1965,25.3572,1016,0
+VSLU.US,D,20230411,000000,25.47,25.47,25.3808,25.3808,959,0
+VSLU.US,D,20230412,000000,25.45,25.48,25.2882,25.2882,720,0
+VSLU.US,D,20230413,000000,25.65,25.67,25.6303,25.6303,928,0
+VSLU.US,D,20230414,000000,25.58,25.6328,25.56,25.6328,569,0
+VSLU.US,D,20230417,000000,25.55,25.644,25.54,25.644,1146,0
+VSLU.US,D,20230418,000000,25.64,25.659,25.63,25.6565,1000,0
+VSLU.US,D,20230419,000000,25.5422,25.6,25.53,25.5944,969,0
+VSLU.US,D,20230420,000000,25.59,25.59,25.5073,25.5073,102,0
+VSLU.US,D,20230421,000000,25.51,25.535,25.51,25.535,598,0
+VSLU.US,D,20230424,000000,25.54,25.5503,25.5399,25.5503,557,0
+VSLU.US,D,20230425,000000,25.39,25.39,25.1905,25.1905,1703,0
+VSLU.US,D,20230426,000000,25.0799,25.08,25.0145,25.0145,273,0
+VSLU.US,D,20230427,000000,25.28,25.4737,25.2799,25.4737,3471,0
+VSLU.US,D,20230428,000000,25.5415,25.7223,25.54,25.7223,3437,0
+VSLU.US,D,20230501,000000,25.8,25.83,25.7599,25.7638,4744,0
+VSLU.US,D,20230502,000000,25.43,25.51,25.39,25.4718,10036,0
+VSLU.US,D,20230503,000000,25.46,25.47,25.2593,25.2593,3352,0
+VSLU.US,D,20230504,000000,25.1,25.13,25.095,25.0953,8633,0
+VSLU.US,D,20230505,000000,25.41,25.53,25.41,25.4948,6357,0
+VSLU.US,D,20230508,000000,25.49,25.56,25.4899,25.5119,4373,0
+VSLU.US,D,20230509,000000,25.455,25.48,25.413,25.413,3570,0
+VSLU.US,D,20230510,000000,25.43,25.55,25.43,25.5055,386,0
+VSLU.US,D,20230511,000000,25.4879,25.5101,25.4879,25.5101,344,0
+VSLU.US,D,20230512,000000,25.39,25.5249,25.39,25.5249,412857,0
+VSLU.US,D,20230515,000000,25.47,25.63,25.47,25.56,2292,0
+VSLU.US,D,20230516,000000,25.5699,25.5898,25.4835,25.4835,4275,0
+VSLU.US,D,20230517,000000,25.505,25.7899,25.505,25.764,7151,0
+VSLU.US,D,20230518,000000,25.81,26.0018,25.78,26.0018,7617,0
+VSLU.US,D,20230519,000000,26.072,26.09,25.94,25.9966,6262,0
+VSLU.US,D,20230522,000000,25.9525,26.12,25.9525,26.0025,16990,0
+VSLU.US,D,20230523,000000,25.87,25.87,25.7378,25.7378,8600,0
+VSLU.US,D,20230524,000000,25.31,25.5985,25.31,25.53,6696,0
+VSLU.US,D,20230525,000000,25.665,25.76,25.63,25.7433,13823,0
+VSLU.US,D,20230526,000000,26.04,26.13,26.015,26.086,23575,0
+VSLU.US,D,20230530,000000,26.44,26.44,26.0028,26.0028,3886,0
+VSLU.US,D,20230531,000000,25.8899,25.8899,25.8499,25.876,2319,0
+VSLU.US,D,20230601,000000,25.8259,26.0679,25.8259,26.0679,7584,0
+VSLU.US,D,20230602,000000,26.3089,26.4344,26.2481,26.4344,1717,0
+VSLU.US,D,20230605,000000,26.53,26.54,26.3636,26.3636,2533,0
+VSLU.US,D,20230606,000000,26.42,26.4504,26.37,26.4482,10676,0
+VSLU.US,D,20230607,000000,26.375,26.4,26.3248,26.35,22141,0
+VSLU.US,D,20230608,000000,26.45,26.48,26.3985,26.425,6935,0
+VSLU.US,D,20230609,000000,26.62,26.62,26.4547,26.4629,5023,0
+VSLU.US,D,20230612,000000,26.61,26.7415,26.5899,26.7415,2222,0
+VSLU.US,D,20230613,000000,26.82,26.935,26.82,26.8979,2960,0
+VSLU.US,D,20230614,000000,27.005,27.07,26.91,26.9321,2944,0
+VSLU.US,D,20230615,000000,27.21,27.2868,27.21,27.2868,598,0
+VSLU.US,D,20230616,000000,27.39,27.41,27.225,27.225,1397,0
+VSLU.US,D,20230620,000000,27.15,27.15,27.07,27.09,1920,0
+VSLU.US,D,20230621,000000,26.9597,27.04,26.92,26.938,8085,0
+VSLU.US,D,20230622,000000,26.9511,26.9947,26.86,26.9947,4016,0
+VSLU.US,D,20230623,000000,26.8,26.9,26.8,26.8632,2458,0
+VSLU.US,D,20230626,000000,26.8444,26.8444,26.71,26.7261,5251,0
+VSLU.US,D,20230627,000000,26.95,27.0699,26.9365,27.0322,16084,0
+VSLU.US,D,20230628,000000,27.035,27.035,26.9825,26.9975,5247,0
+VSLU.US,D,20230629,000000,27.08,27.2,27.08,27.2,10195,0
+VSLU.US,D,20230630,000000,27.425,27.55,27.425,27.5195,11901,0
+VSLU.US,D,20230703,000000,27.4002,27.5039,27.4,27.5039,1588,0
+VSLU.US,D,20230705,000000,27.4539,27.55,27.36,27.4902,42121,0
+VSLU.US,D,20230706,000000,27.59,27.59,27.14,27.2632,20704,0
+VSLU.US,D,20230707,000000,27.51,27.51,27.1489,27.1489,3704,0
+VSLU.US,D,20230710,000000,27.17,27.26,27.17,27.246,10502,0
+VSLU.US,D,20230711,000000,27.26,27.4342,27.26,27.4342,9058,0
+VSLU.US,D,20230712,000000,27.75,27.75,27.6144,27.6473,1622,0
+VSLU.US,D,20230713,000000,27.8245,27.92,27.8,27.9,9052,0
+VSLU.US,D,20230714,000000,27.98,27.98,27.8209,27.8209,2563,0
+VSLU.US,D,20230717,000000,27.87,27.96,27.8481,27.9497,7236,0
+VSLU.US,D,20230718,000000,28.0249,28.1299,28.0249,28.065,5242,0
+VSLU.US,D,20230719,000000,28.11,28.18,28.0301,28.1011,5619,0
+VSLU.US,D,20230720,000000,28.12,28.12,27.9236,27.9236,6244,0
+VSLU.US,D,20230721,000000,28.02,28.02,27.9789,27.9789,2314,0
+VSLU.US,D,20230724,000000,28.09,28.17,28.09,28.1134,4544,0
+VSLU.US,D,20230725,000000,28.24,28.27,28.23,28.2408,12864,0
+VSLU.US,D,20230726,000000,28.21,28.31,28.1381,28.198,6283,0
+VSLU.US,D,20230727,000000,28.39,28.39,28.1,28.1015,6070,0
+VSLU.US,D,20230728,000000,28.37,28.38,28.365,28.3657,10840,0
+VSLU.US,D,20230731,000000,28.66,28.66,28.34,28.3592,2881,0
+VSLU.US,D,20230801,000000,28.3101,28.44,28.31,28.384,412641,0
+VSLU.US,D,20230802,000000,28.19,28.19,28.0025,28.0025,3850,0
+VSLU.US,D,20230803,000000,27.9598,28.04,27.94,27.9584,14070,0
+VSLU.US,D,20230804,000000,28.2,28.2,27.69,27.75,1470,0
+VSLU.US,D,20230807,000000,27.74,27.99,27.74,27.99,720,0
+VSLU.US,D,20230808,000000,27.68,27.87,27.6501,27.8692,11006,0
+VSLU.US,D,20230809,000000,27.81,27.81,27.7142,27.7159,3907,0
+VSLU.US,D,20230810,000000,28.025,28.025,27.7221,27.7228,5146,0
+VSLU.US,D,20230811,000000,27.8,27.8,27.6692,27.6692,5811,0
+VSLU.US,D,20230814,000000,27.84,27.84,27.815,27.836,1709,0
+VSLU.US,D,20230815,000000,27.799,27.8,27.59,27.6104,12476,0
+VSLU.US,D,20230816,000000,27.5398,27.59,27.3984,27.3984,11747,0
+VSLU.US,D,20230817,000000,27.43,27.43,27.2376,27.2376,1777,0
+VSLU.US,D,20230818,000000,27.1,27.23,27.1,27.1869,13513,0
+VSLU.US,D,20230821,000000,27.2495,27.41,27.2495,27.3581,18065,0
+VSLU.US,D,20230822,000000,27.1,27.45,27.1,27.31,8878,0
+VSLU.US,D,20230823,000000,27.4513,27.64,27.4513,27.5984,11123,0
+VSLU.US,D,20230824,000000,27.6655,27.6655,27.2594,27.2594,7761,0
+VSLU.US,D,20230825,000000,27.4099,27.4198,27.2699,27.37,2577,0
+VSLU.US,D,20230828,000000,27.53,27.61,27.451,27.56,14597,0
+VSLU.US,D,20230829,000000,27.74,28,27.74,27.95,8558,0
+VSLU.US,D,20230830,000000,28.0499,28.14,28.041,28.071,13984,0
+VSLU.US,D,20230831,000000,28.205,28.22,28.0944,28.0963,4229,0
+VSLU.US,D,20230901,000000,28.2011,28.2011,28.1301,28.1465,5264,0
+VSLU.US,D,20230905,000000,28.14,28.14,28.0455,28.0455,4551,0
+VSLU.US,D,20230906,000000,28,28.01,27.7599,27.89,10878,0
+VSLU.US,D,20230907,000000,27.6642,27.8,27.6642,27.7645,11938,0
+VSLU.US,D,20230908,000000,27.88,27.89,27.7995,27.7995,2459,0
+VSLU.US,D,20230911,000000,27.8605,27.96,27.8599,27.9348,2440,0
+VSLU.US,D,20230912,000000,27.9,27.9,27.7087,27.7291,9108,0
+VSLU.US,D,20230913,000000,27.7645,27.7645,27.7517,27.7517,351,0
+VSLU.US,D,20230914,000000,27.95,28.03,27.95,27.9815,1662,0
+VSLU.US,D,20230915,000000,27.82,27.82,27.6382,27.6382,31285,0
+VSLU.US,D,20230918,000000,27.7,27.7,27.6709,27.6709,12425,0
+VSLU.US,D,20230919,000000,27.69,27.71,27.5529,27.6649,15300,0
+VSLU.US,D,20230920,000000,27.75,27.77,27.4397,27.4397,7679,0
+VSLU.US,D,20230921,000000,27.185,27.19,27.0099,27.0099,8875,0
+VSLU.US,D,20230922,000000,27.16,27.16,26.962,26.98,15421,0
+VSLU.US,D,20230925,000000,26.938,27.07,26.938,27.069,10237,0
+VSLU.US,D,20230926,000000,26.8,26.81,26.6513,26.81,22501,0
+VSLU.US,D,20230927,000000,26.68,26.77,26.51,26.74,10375,0
+VSLU.US,D,20230928,000000,26.7892,27.01,26.7892,26.91,3981,0
+VSLU.US,D,20230929,000000,26.94,26.94,26.77,26.81,47385,0
+VSLU.US,D,20231002,000000,27.03,27.03,26.7,26.84,15473,0
+VSLU.US,D,20231003,000000,26.78,26.78,26.43,26.4999,8503,0
+VSLU.US,D,20231004,000000,26.53,26.71,26.44,26.63,11588,0
+VSLU.US,D,20231005,000000,26.55,26.7,26.461,26.59,105559,0
+VSLU.US,D,20231006,000000,27.0321,27.0321,26.9117,26.9117,396,0
+VSLU.US,D,20231009,000000,27.0862,27.0862,27.0862,27.0862,276,0
+VSLU.US,D,20231010,000000,27.24,27.27,27.2107,27.227,1129,0
+VSLU.US,D,20231011,000000,27.2899,27.39,27.24,27.3899,3607,0
+VSLU.US,D,20231012,000000,27.3034,27.429,27.2,27.2402,5197,0
+VSLU.US,D,20231013,000000,27.17,27.17,27.06,27.0753,3680,0
+VSLU.US,D,20231016,000000,27.4081,27.4081,27.28,27.3697,19261,0
+VSLU.US,D,20231017,000000,27.35,27.3928,27.248,27.3928,13666,0
+VSLU.US,D,20231018,000000,27.3499,27.35,27.0834,27.0834,42421,0
+VSLU.US,D,20231019,000000,27.09,27.12,26.79,26.9,19820,0
+VSLU.US,D,20231020,000000,26.77,26.77,26.641,26.641,7395,0
+VSLU.US,D,20231023,000000,26.46,26.61,26.46,26.561,11811,0
+VSLU.US,D,20231024,000000,26.72,26.78,26.5,26.71,76261,0
+VSLU.US,D,20231025,000000,26.3744,26.5229,26.33,26.33,4951,0
+VSLU.US,D,20231026,000000,26.33,26.33,25.99,25.99,16785,0
+VSLU.US,D,20231027,000000,25.99,25.99,25.749,25.7795,2771,0
+VSLU.US,D,20231030,000000,25.95,26.0908,25.94,26.0891,7279,0
+VSLU.US,D,20231031,000000,26.181,26.29,26.181,26.2772,1944,0
+VSLU.US,D,20231101,000000,26.38,26.583,26.36,26.5297,8498,0
+VSLU.US,D,20231102,000000,26.78,26.99,26.78,26.9488,9721,0
+VSLU.US,D,20231103,000000,27.33,27.33,27.2217,27.2397,10130,0
+VSLU.US,D,20231106,000000,27.24,27.29,27.1905,27.2307,7166,0
+VSLU.US,D,20231107,000000,27.34,27.42,27.31,27.3413,9182,0
+VSLU.US,D,20231108,000000,27.32,27.41,27.32,27.3705,42797,0
+VSLU.US,D,20231109,000000,27.3433,27.42,27.1225,27.1262,40262,0
+VSLU.US,D,20231110,000000,27.255,27.65,27.255,27.5761,22500,0
+VSLU.US,D,20231113,000000,27.57,27.57,27.505,27.505,186,0
+VSLU.US,D,20231114,000000,28.0999,28.0999,27.9,27.952,1746,0
+VSLU.US,D,20231115,000000,28.02,28.17,28.02,28.14,5023,0
+VSLU.US,D,20231116,000000,27.9869,28.13,27.9869,28.0924,939,0
+VSLU.US,D,20231117,000000,28.12,28.2,28.03,28.16,12544,0
+VSLU.US,D,20231120,000000,28.33,28.42,28.27,28.39,8725,0
+VSLU.US,D,20231121,000000,28.255,28.35,28.241,28.2697,5539,0
+VSLU.US,D,20231122,000000,28.42,28.49,28.419,28.4258,6042,0
+VSLU.US,D,20231124,000000,28.46,28.47,28.41,28.4285,1815,0
+VSLU.US,D,20231127,000000,28.44,28.44,28.34,28.37,18727,0
+VSLU.US,D,20231128,000000,28.3175,28.4,28.31,28.3729,12674,0
+VSLU.US,D,20231129,000000,28.56,28.56,28.32,28.3292,15910,0
+VSLU.US,D,20231130,000000,28.34,28.46,28.27,28.4579,6999,0
+VSLU.US,D,20231201,000000,28.6,28.62,28.5499,28.6093,10909,0
+VSLU.US,D,20231204,000000,28.5,28.5028,28.46,28.5028,15611,0
+VSLU.US,D,20231205,000000,28.41,28.49,28.41,28.4525,18648,0
+VSLU.US,D,20231206,000000,28.57,28.57,28.3889,28.39,19065,0
+VSLU.US,D,20231207,000000,28.59,28.66,28.55,28.6219,21442,0
+VSLU.US,D,20231208,000000,28.6,28.74,28.5999,28.6992,14932,0
+VSLU.US,D,20231211,000000,28.784,28.92,28.784,28.9076,2490,0
+VSLU.US,D,20231212,000000,29.03,29.12,29,29.12,3789,0
+VSLU.US,D,20231213,000000,29.1465,29.4537,29.075,29.4265,37312,0
+VSLU.US,D,20231214,000000,29.57,29.68,29.5051,29.5352,32863,0
+VSLU.US,D,20231215,000000,29.56,29.57,29.49,29.5621,4475,0
+VSLU.US,D,20231218,000000,29.66,29.74,29.6017,29.6797,16049,0
+VSLU.US,D,20231219,000000,29.7312,29.85,29.7312,29.83,7157,0
+VSLU.US,D,20231220,000000,30.07,30.07,29.63,29.63,33622,0
+VSLU.US,D,20231221,000000,29.67,29.7498,29.61,29.7498,4700,0
+VSLU.US,D,20231222,000000,29.91,29.91,29.79,29.8037,36473,0
+VSLU.US,D,20231226,000000,29.91,29.91,29.65,29.702,59430,0
+VSLU.US,D,20231227,000000,29.72,29.7399,29.67,29.72,9051,0
+VSLU.US,D,20231228,000000,29.81,29.83,29.7605,29.7612,6476,0
+VSLU.US,D,20231229,000000,29.8099,29.8099,29.62,29.73,26862,0
+VSLU.US,D,20240102,000000,29.55,29.55,29.4595,29.5303,2985,0
+VSLU.US,D,20240103,000000,29.37,29.46,29.336,29.336,11599,0
+VSLU.US,D,20240104,000000,29.3549,29.4499,29.2329,29.2329,11329,0
+VSLU.US,D,20240105,000000,29.32,29.402,29.16,29.27,18122,0
+VSLU.US,D,20240108,000000,29.42,29.6289,29.4,29.6049,14516,0
+VSLU.US,D,20240109,000000,29.54,29.6,29.54,29.5838,10907,0
+VSLU.US,D,20240110,000000,29.625,29.77,29.6,29.7327,12836,0
+VSLU.US,D,20240111,000000,29.87,29.87,29.5401,29.7772,7487,0
+VSLU.US,D,20240112,000000,29.92,29.96,29.8381,29.8632,10472,0
+VSLU.US,D,20240116,000000,29.84,29.8401,29.73,29.73,19419,0
+VSLU.US,D,20240117,000000,29.63,29.65,29.57,29.63,7762,0
+VSLU.US,D,20240118,000000,29.75,30.02,29.75,29.9827,15739,0
+VSLU.US,D,20240119,000000,30.0585,30.44,30.0585,30.35,24724,0
+VSLU.US,D,20240122,000000,31.21,31.21,30.47,30.51,51734,0
+VSLU.US,D,20240123,000000,30.475,30.57,30.46,30.5661,10978,0
+VSLU.US,D,20240124,000000,30.7,30.75,30.56,30.57,16902,0
+VSLU.US,D,20240125,000000,30.7097,30.7272,30.59,30.7272,122695,0
+VSLU.US,D,20240126,000000,30.715,30.715,30.61,30.67,25338,0
+VSLU.US,D,20240129,000000,30.92,30.92,30.65,30.8654,31976,0
+VSLU.US,D,20240130,000000,30.86,30.89,30.8,30.8566,16373,0
+VSLU.US,D,20240131,000000,30.56,30.72,30.3648,30.3648,13220,0
+VSLU.US,D,20240201,000000,30.38,30.7193,30.38,30.6589,13245,0
+VSLU.US,D,20240202,000000,30.9,31.15,30.8393,31.0577,27702,0
+VSLU.US,D,20240205,000000,30.955,31.01,30.82,30.93,33407,0
+VSLU.US,D,20240206,000000,31.09,31.09,30.84,30.92,59622,0
+VSLU.US,D,20240207,000000,31.15,31.21,31.0986,31.21,85021,0
+VSLU.US,D,20240208,000000,31.1,31.2,31.095,31.19,132070,0
+VSLU.US,D,20240209,000000,31.16,31.31,31.16,31.2341,9606,0
+VSLU.US,D,20240212,000000,31.28,31.4399,31.22,31.3,9953,0
+VSLU.US,D,20240213,000000,30.9171,30.9171,30.6501,30.89,14923,0
+VSLU.US,D,20240214,000000,30.97,31.09,30.85,31.0858,19258,0
+VSLU.US,D,20240215,000000,31.12,31.33,31.0801,31.3251,11369,0
+VSLU.US,D,20240216,000000,31.295,31.295,31.0808,31.1256,18647,0
+VSLU.US,D,20240220,000000,30.99,31.02,30.886,30.9131,14162,0
+VSLU.US,D,20240221,000000,31.24,31.24,30.87,31.0497,11330,0
+VSLU.US,D,20240222,000000,31.64,31.6894,31.2301,31.6003,19770,0
+VSLU.US,D,20240223,000000,31.6824,31.6824,31.5601,31.6584,1037,0
+VSLU.US,D,20240226,000000,31.64,31.66,31.5314,31.5314,5323,0
+VSLU.US,D,20240227,000000,31.45,31.64,31.45,31.64,5465,0
+VSLU.US,D,20240228,000000,31.457,31.58,31.4301,31.4841,23613,0
+VSLU.US,D,20240229,000000,31.75,31.75,31.55,31.75,21488,0
+VSLU.US,D,20240301,000000,31.76,32.05,31.76,31.97,8645,0
+VSLU.US,D,20240304,000000,31.98,31.99,31.88,31.91,11906,0
+VSLU.US,D,20240305,000000,31.7,31.7,31.4677,31.62,4964,0
+VSLU.US,D,20240306,000000,31.69,31.89,31.65,31.78,20587,0
+VSLU.US,D,20240307,000000,31.955,32.1099,31.955,32.08,11361,0
+VSLU.US,D,20240308,000000,32.1,32.15,31.858,31.93,4351,0
+VSLU.US,D,20240311,000000,31.84,31.9,31.695,31.9,21036,0
+VSLU.US,D,20240312,000000,32.11,32.16,31.93,32.15,21079,0
+VSLU.US,D,20240313,000000,32.08,32.16,32.02,32.07,34891,0
+VSLU.US,D,20240314,000000,32.1,32.1,31.89,32.06,48071,0
+VSLU.US,D,20240315,000000,31.7991,31.81,31.7,31.785,14408,0
+VSLU.US,D,20240318,000000,32.13,32.13,31.9509,31.9509,13226,0
+VSLU.US,D,20240319,000000,31.91,32.09,31.895,32.08,8278,0
+VSLU.US,D,20240320,000000,32.07,32.46,32.07,32.43,24999,0
+VSLU.US,D,20240321,000000,32.7,32.76,32.56,32.5666,10632,0
+VSLU.US,D,20240322,000000,32.56,32.58,32.5,32.503,25554,0
+VSLU.US,D,20240325,000000,32.45,32.45,32.3519,32.36,3263,0
+VSLU.US,D,20240326,000000,32.4015,32.41,32.25,32.26,14414,0
+VSLU.US,D,20240327,000000,32.5,32.56,32.3,32.54,26530,0
+VSLU.US,D,20240328,000000,32.73,32.73,32.5089,32.59,12181,0
+VSLU.US,D,20240401,000000,32.89,32.89,32.47,32.62,20514,0
+VSLU.US,D,20240402,000000,32.3,32.4,32.23,32.39,10724,0
+VSLU.US,D,20240403,000000,32.45,32.48,32.35,32.36,18375,0
+VSLU.US,D,20240404,000000,32.62,32.65,32.01,32.01,15234,0
+VSLU.US,D,20240405,000000,32.12,32.4,32.12,32.32,60600,0
+VSLU.US,D,20240408,000000,32.33,32.35,32.2916,32.2999,3980,0
+VSLU.US,D,20240409,000000,32.335,32.335,32.07,32.27,8522,0
+VSLU.US,D,20240410,000000,32.06,32.14,32,32.06,10021,0
+VSLU.US,D,20240411,000000,32.16,32.4,31.99,32.37,9778,0
+VSLU.US,D,20240412,000000,32.2,32.21,31.855,31.96,15488,0
+VSLU.US,D,20240415,000000,32.26,32.26,31.5339,31.57,11198,0
+VSLU.US,D,20240416,000000,31.59,31.6,31.4418,31.53,17905,0
+VSLU.US,D,20240417,000000,31.66,31.66,31.2813,31.3127,23977,0
+VSLU.US,D,20240418,000000,31.2599,31.5,31.1998,31.24,21127,0
+VSLU.US,D,20240419,000000,31.17,31.17,30.8087,30.82,29552,0
+VSLU.US,D,20240422,000000,31.04,31.32,30.8818,31.07,23286,0
+VSLU.US,D,20240423,000000,31.255,31.53,31.255,31.4717,23750,0
+VSLU.US,D,20240424,000000,31.42,31.54,31.3854,31.52,13233,0
+VSLU.US,D,20240425,000000,31.02,31.34,31.02,31.27,19717,0
+VSLU.US,D,20240426,000000,31.53,31.75,31.53,31.72,37689,0
+VSLU.US,D,20240429,000000,31.68,31.71,31.575,31.6481,10483,0
+VSLU.US,D,20240430,000000,31.63,31.64,31.2,31.2,15606,0
+VSLU.US,D,20240501,000000,31.14,31.46,31.03,31.05,15638,0
+VSLU.US,D,20240502,000000,31.1,31.3,31.1,31.3,8589,0
+VSLU.US,D,20240503,000000,31.59,31.73,31.57,31.72,7057,0
+VSLU.US,D,20240506,000000,31.95,32.01,31.815,31.9803,14655,0
+VSLU.US,D,20240507,000000,32.07,32.17,32.02,32.12,21589,0
+VSLU.US,D,20240508,000000,32.11,32.16,32.04,32.14,14482,0
+VSLU.US,D,20240509,000000,32.23,32.26,32.0471,32.2127,16407,0
+VSLU.US,D,20240510,000000,32.4,32.41,32.2501,32.3521,35151,0
+VSLU.US,D,20240513,000000,32.3274,32.38,32.3274,32.3665,5814,0
+VSLU.US,D,20240514,000000,32.47,32.48,32.2501,32.4744,20494,0
+VSLU.US,D,20240515,000000,32.73,32.91,32.61,32.89,419005,0
+VSLU.US,D,20240516,000000,32.9,32.97,32.85,32.85,216071,0
+VSLU.US,D,20240517,000000,32.82,32.8499,32.804,32.8279,198900,0
+VSLU.US,D,20240520,000000,32.85,32.98,32.85,32.8749,25067,0
+VSLU.US,D,20240521,000000,32.8,32.89,32.8,32.8695,82672,0
+VSLU.US,D,20240522,000000,32.86,32.8662,32.72,32.83,69534,0
+VSLU.US,D,20240523,000000,33.14,33.14,32.59,32.71,48685,0
+VSLU.US,D,20240524,000000,32.825,32.8817,32.79,32.8284,11193,0
+VSLU.US,D,20240528,000000,33.01,33.01,32.778,32.94,36702,0
+VSLU.US,D,20240529,000000,32.81,32.82,32.69,32.6928,10739,0
+VSLU.US,D,20240530,000000,32.605,32.65,32.455,32.4582,5743,0
+VSLU.US,D,20240531,000000,32.53,32.6307,32.205,32.6307,10188,0
+VSLU.US,D,20240603,000000,32.74,32.835,32.54,32.7432,55664,0
+VSLU.US,D,20240604,000000,32.7258,32.9086,32.71,32.8753,6842,0
+VSLU.US,D,20240605,000000,33.03,33.36,33.03,33.3484,22808,0
+VSLU.US,D,20240606,000000,33.45,33.45,33.285,33.3549,98201,0
+VSLU.US,D,20240607,000000,33.33,33.47,33.31,33.3346,10780,0
+VSLU.US,D,20240610,000000,33.27,33.44,33.2591,33.4239,9056,0
+VSLU.US,D,20240611,000000,33.35,33.6206,33.35,33.6206,12243,0
+VSLU.US,D,20240612,000000,33.885,34.049,33.86,33.8869,9545,0
+VSLU.US,D,20240613,000000,33.95,34.15,33.87,34.15,14415,0
+VSLU.US,D,20240614,000000,34,34.26,33.95,34.26,10428,0
+VSLU.US,D,20240617,000000,34.17,34.49,34.17,34.3838,32910,0
+VSLU.US,D,20240618,000000,34.39,34.48,34.3501,34.4674,37125,0
+VSLU.US,D,20240620,000000,34.52,34.53,34.32,34.4089,15589,0
+VSLU.US,D,20240621,000000,34.3493,34.39,34.27,34.2977,16026,0
+VSLU.US,D,20240624,000000,34.39,34.39,34.14,34.25,28734,0
+VSLU.US,D,20240625,000000,34.2386,34.2843,34.12,34.2843,41577,0
+VSLU.US,D,20240626,000000,34.19,34.3612,34.1737,34.3612,6697,0
+VSLU.US,D,20240627,000000,34.36,34.45,34.17,34.3,24749,0
+VSLU.US,D,20240628,000000,34.35,34.4399,34.08,34.2,12812,0
+VSLU.US,D,20240701,000000,34.02,34.2004,34.01,34.2004,12693,0
+VSLU.US,D,20240702,000000,34.17,34.38,34.135,34.38,13649,0
+VSLU.US,D,20240703,000000,34.45,34.57,34.355,34.56,20605,0
+VSLU.US,D,20240705,000000,34.6141,34.79,34.5728,34.78,21321,0
+VSLU.US,D,20240708,000000,34.8,34.819,34.72,34.79,10790,0
+VSLU.US,D,20240709,000000,34.91,34.93,34.735,34.93,22311,0
+VSLU.US,D,20240710,000000,34.84,35.06,34.84,35.06,88586,0
+VSLU.US,D,20240711,000000,35.14,35.14,34.7,34.86,20062,0
+VSLU.US,D,20240712,000000,34.9341,35.1599,34.91,34.91,36071,0
+VSLU.US,D,20240715,000000,35.18,35.18,34.93,35.01,15648,0
+VSLU.US,D,20240716,000000,35.0703,35.1097,34.9319,35.1097,8004,0
+VSLU.US,D,20240717,000000,34.77,34.77,34.63,34.6408,21917,0
+VSLU.US,D,20240718,000000,34.76,34.8,34.31,34.59,13715,0
+VSLU.US,D,20240719,000000,34.4499,34.4499,34.19,34.37,6131,0
+VSLU.US,D,20240722,000000,34.588,34.63,34.35,34.61,12084,0
+VSLU.US,D,20240723,000000,34.54,34.74,34.5163,34.5163,22529,0
+VSLU.US,D,20240724,000000,34.17,34.17,33.698,33.698,12755,0
+VSLU.US,D,20240725,000000,33.77,34.1,33.515,33.7,149005,0
+VSLU.US,D,20240726,000000,33.87,34.12,33.87,33.9279,8414,0
+VSLU.US,D,20240729,000000,34.08,34.09,33.99,34.0432,5078,0
+VSLU.US,D,20240730,000000,33.915,33.915,33.64,33.8767,27693,0
+VSLU.US,D,20240731,000000,34.41,34.58,34.41,34.56,77544,0
+VSLU.US,D,20240801,000000,34.6,34.77,33.8489,34.105,22367,0
+VSLU.US,D,20240802,000000,33.69,33.69,33.32,33.5597,38795,0
+VSLU.US,D,20240805,000000,32.03,32.9,32.03,32.6,17282,0
+VSLU.US,D,20240806,000000,32.9,33.26,32.88,32.89,20874,0
+VSLU.US,D,20240807,000000,33.36,33.36,32.62,32.63,10842,0
+VSLU.US,D,20240808,000000,32.88,33.36,32.845,33.35,152434,0
+VSLU.US,D,20240809,000000,33.35,33.52,33.265,33.52,15297,0
+VSLU.US,D,20240812,000000,33.57,33.6499,33.417,33.4693,15146,0
+VSLU.US,D,20240813,000000,33.7236,34.039,33.7236,34.0318,10837,0
+VSLU.US,D,20240814,000000,34.105,34.18,33.99,34.1614,9871,0
+VSLU.US,D,20240815,000000,34.6299,34.86,34.6299,34.85,5520,0
+VSLU.US,D,20240816,000000,34.73,34.89,34.69,34.7979,16150,0
+VSLU.US,D,20240819,000000,34.865,35.0873,34.865,35.0873,2729,0
+VSLU.US,D,20240820,000000,35.07,35.17,35.045,35.06,3173,0
+VSLU.US,D,20240821,000000,35.1311,35.2291,35.1311,35.1954,8975,0
+VSLU.US,D,20240822,000000,35.38,35.38,34.8957,34.8957,16106,0
+VSLU.US,D,20240823,000000,35.2402,35.3,35.162,35.2481,4526,0
+VSLU.US,D,20240826,000000,35.43,35.43,35.1,35.18,3729,0
+VSLU.US,D,20240827,000000,35.17,35.29,35.1092,35.28,23314,0
+VSLU.US,D,20240828,000000,35.12,35.2,34.8,35.08,19841,0
+VSLU.US,D,20240829,000000,35.3,35.31,34.9573,35.05,11383,0
+VSLU.US,D,20240830,000000,35.14,35.36,34.97,35.36,9717,0
+VSLU.US,D,20240903,000000,35.13,35.13,34,34.72,52256,0
+VSLU.US,D,20240904,000000,34.3,34.69,34.3,34.35,62338,0
+VSLU.US,D,20240905,000000,34.319,34.42,34.27,34.4,83905,0
+VSLU.US,D,20240906,000000,34.27,34.27,33.6901,33.92,27463,0
+VSLU.US,D,20240909,000000,34.03,34.175,33.8514,34.16,11218,0
+VSLU.US,D,20240910,000000,34.25,34.37,33.96,34.36,13835,0
+VSLU.US,D,20240911,000000,34.38,34.74,33.84,34.65,22001,0
+VSLU.US,D,20240912,000000,34.8,35.08,34.63,35.07,52971,0
+VSLU.US,D,20240913,000000,35.1325,35.2999,35.1325,35.26,57166,0
+VSLU.US,D,20240916,000000,35.11,35.27,35.0301,35.27,15944,0
+VSLU.US,D,20240917,000000,35.42,35.42,35.1749,35.26,7621,0
+VSLU.US,D,20240918,000000,35.2062,35.43,35.15,35.19,12697,0
+VSLU.US,D,20240919,000000,35.67,35.83,35.62,35.71,24595,0
+VSLU.US,D,20240920,000000,35.53,35.7,35.41,35.41,24185,0
+VSLU.US,D,20240923,000000,35.6101,35.75,35.5574,35.75,18961,0
+VSLU.US,D,20240924,000000,35.52,35.8,35.52,35.8,2003,0
+VSLU.US,D,20240925,000000,35.74,35.7871,35.64,35.74,16016,0
+VSLU.US,D,20240926,000000,36.03,36.03,35.7551,35.96,12764,0
+VSLU.US,D,20240927,000000,35.9745,36.02,35.74,35.8569,13923,0
+VSLU.US,D,20240930,000000,35.785,35.9975,35.78,35.9975,7179,0
+VSLU.US,D,20241001,000000,35.695,35.73,35.5311,35.67,8051,0
+VSLU.US,D,20241002,000000,35.78,35.85,35.6405,35.8,16477,0
+VSLU.US,D,20241003,000000,35.7129,35.78,35.64,35.7489,9269,0
+VSLU.US,D,20241004,000000,35.87,36.07,35.7829,36.07,5012,0
+VSLU.US,D,20241007,000000,35.94,35.99,35.75,35.75,3721,0
+VSLU.US,D,20241008,000000,35.81,36.09,35.81,36.03,15043,0
+VSLU.US,D,20241009,000000,36.06,36.35,36.05,36.35,17298,0
+VSLU.US,D,20241010,000000,36.2,36.31,36.17,36.31,13557,0
+VSLU.US,D,20241011,000000,36.28,36.45,36.259575,36.45,29515,0
+VSLU.US,D,20241014,000000,36.71,36.78,36.69,36.77,3886,0
+VSLU.US,D,20241015,000000,36.8,36.8,36.3601,36.4,11352,0
+VSLU.US,D,20241016,000000,36.4001,36.62,36.4001,36.6,11443,0
+VSLU.US,D,20241017,000000,36.85,36.85,36.57,36.64,9092,0
+VSLU.US,D,20241018,000000,36.65,36.73,36.6,36.6652,4285,0
+VSLU.US,D,20241021,000000,36.62,36.68,36.5233,36.5808,17629,0
+VSLU.US,D,20241022,000000,36.4999,36.71,36.48,36.6502,13483,0
+VSLU.US,D,20241023,000000,36.51,36.52,36.1149,36.31,10197,0
+VSLU.US,D,20241024,000000,36.2329,36.3,36.16,36.2471,7134,0
+VSLU.US,D,20241025,000000,36.39,36.4259,36.17,36.1793,5850,0
+VSLU.US,D,20241028,000000,36.4,36.44,36.2705,36.44,11358,0
+VSLU.US,D,20241029,000000,36.28,36.54,36.25,36.4187,36552,0
+VSLU.US,D,20241030,000000,36.6032,36.68,36.4463,36.4477,17295,0
+VSLU.US,D,20241031,000000,36.14,36.14,35.78,35.78,36095,0
+VSLU.US,D,20241101,000000,35.94,36.16,35.9,35.91,15102,0
+VSLU.US,D,20241104,000000,36.03,36.03,35.86,35.8953,5044,0
+VSLU.US,D,20241105,000000,36.08,36.33,36.08,36.22,20856,0
+VSLU.US,D,20241106,000000,36.98,37.12,36.866,37.0473,11583,0
+VSLU.US,D,20241107,000000,37.35,37.5,37.3177,37.4035,5092,0
+VSLU.US,D,20241108,000000,37.465,37.55,37.42,37.465,15672,0
+VSLU.US,D,20241111,000000,37.45,37.47,37.3,37.3,9501,0
+VSLU.US,D,20241112,000000,37.39,37.39,37.1785,37.296,8624,0
+VSLU.US,D,20241113,000000,37.29,37.3793,37.19,37.2302,25187,0
+VSLU.US,D,20241114,000000,37.195,37.26,37.0332,37.0529,7952,0
+VSLU.US,D,20241115,000000,36.7,36.7,36.3625,36.5,26400,0
+VSLU.US,D,20241118,000000,36.35,36.6034,36.35,36.5568,248661,0
+VSLU.US,D,20241119,000000,36.4253,36.69,36.36,36.6597,7363,0
+VSLU.US,D,20241120,000000,36.543,36.5896,36.3399,36.5896,6386,0
+VSLU.US,D,20241121,000000,36.53,36.85,36.35,36.7427,10427,0
+VSLU.US,D,20241122,000000,36.82,36.9189,36.7261,36.819,19392,0
+VSLU.US,D,20241125,000000,37.14,37.14,36.832,37.0084,17226,0
+VSLU.US,D,20241126,000000,37.14,37.3,37.06,37.2823,15971,0
+VSLU.US,D,20241127,000000,37.2056,37.2193,37.01,37.0969,10771,0
+VSLU.US,D,20241129,000000,37.29,37.41,37.28,37.41,3279,0
+VSLU.US,D,20241202,000000,37.25,37.54,37.25,37.461,22736,0
+VSLU.US,D,20241203,000000,37.4015,37.55,37.39,37.4993,22002,0
+VSLU.US,D,20241204,000000,37.61,37.709,37.5401,37.6599,7181,0
+VSLU.US,D,20241205,000000,37.6337,37.73,37.5787,37.5787,22332,0
+VSLU.US,D,20241206,000000,37.69,37.8218,37.69,37.8,5651,0
+VSLU.US,D,20241209,000000,37.68,37.78,37.55,37.65,7618,0
+VSLU.US,D,20241210,000000,37.6092,37.61,37.495,37.55,18645,0
+VSLU.US,D,20241211,000000,37.6465,37.9,37.6465,37.8423,13739,0
+VSLU.US,D,20241212,000000,37.73,37.78,37.64,37.67,14427,0
+VSLU.US,D,20241213,000000,37.747789,37.76,37.5973,37.7081,19247,0
+VSLU.US,D,20241216,000000,37.86,37.98,37.86,37.875,9833,0
+VSLU.US,D,20241217,000000,37.77,37.7999,37.6,37.7079,8811,0
+VSLU.US,D,20241218,000000,37.77,37.81,36.65,36.65,15462,0
+VSLU.US,D,20241219,000000,36.9287,36.93,36.7189,36.7189,21159,0
+VSLU.US,D,20241220,000000,36.59,37.2789,36.55,37.05,33885,0
+VSLU.US,D,20241223,000000,37.19,37.3431,37.05,37.3431,28237,0
+VSLU.US,D,20241224,000000,37.205,37.4239,37.205,37.4239,6981,0
+VSLU.US,D,20241226,000000,37.4,37.57,37.34,37.55,14118,0
+VSLU.US,D,20241227,000000,37.1777,37.27,36.9601,37.27,2775,0
+VSLU.US,D,20241230,000000,36.6,36.91,36.58,36.7879,11115,0
+VSLU.US,D,20241231,000000,36.75,36.765,36.55,36.59,6514,0
+VSLU.US,D,20250102,000000,36.695,36.915,36.33,36.5601,18387,0
+VSLU.US,D,20250103,000000,36.77,36.9699,36.7036,36.8944,11717,0
+VSLU.US,D,20250106,000000,37.33,37.3517,37.1,37.1523,16760,0
+VSLU.US,D,20250107,000000,37.21,37.21,36.73,36.7737,55076,0
+VSLU.US,D,20250108,000000,36.605,36.845,36.605,36.7689,11220,0
+VSLU.US,D,20250110,000000,36.2,36.46,36.1799,36.2557,32794,0
+VSLU.US,D,20250113,000000,35.93,36.27,35.93,36.2624,28468,0
+VSLU.US,D,20250114,000000,36.36,36.36,36.1556,36.2702,5757,0
+VSLU.US,D,20250115,000000,36.73,36.95,36.66,36.8675,9645,0
+VSLU.US,D,20250116,000000,36.9,36.98,36.82,36.82,8619,0
+VSLU.US,D,20250117,000000,37.0897,37.22,37.0897,37.1264,19646,0
+VSLU.US,D,20250121,000000,37.36,37.4294,37.17,37.42,28167,0
+VSLU.US,D,20250122,000000,37.6,37.75,37.5838,37.6304,13580,0
+VSLU.US,D,20250123,000000,37.64,37.89,37.64,37.89,18389,0
+VSLU.US,D,20250124,000000,37.94,37.95,37.7201,37.7855,21625,0
+VSLU.US,D,20250127,000000,37.22,37.265,37.0631,37.2271,40482,0
+VSLU.US,D,20250128,000000,37.23,37.69,37.2,37.6259,23131,0
+VSLU.US,D,20250129,000000,37.51,37.62,37.36,37.45,14558,0
+VSLU.US,D,20250130,000000,37.91,37.91,37.61,37.61,10595,0
+VSLU.US,D,20250131,000000,37.98,38.0994,37.6396,37.6396,18931,0
+VSLU.US,D,20250203,000000,37.06,37.61,37.06,37.4751,27990,0
+VSLU.US,D,20250204,000000,37.4,37.68,37.4,37.68,32566,0
+VSLU.US,D,20250205,000000,37.565,37.762,37.5023,37.762,9635,0
+VSLU.US,D,20250206,000000,37.99,37.99,37.7,37.82,38975,0
+VSLU.US,D,20250207,000000,37.76,37.7689,37.44,37.51,73927,0
+VSLU.US,D,20250210,000000,37.685,37.83,37.6601,37.8061,19356,0
+VSLU.US,D,20250211,000000,37.75,37.92,37.68,37.69,18605,0
+VSLU.US,D,20250212,000000,37.57,37.7799,37.54,37.7,14032,0
+VSLU.US,D,20250213,000000,37.68,38.04,37.68,37.99,11005,0
+VSLU.US,D,20250214,000000,38.05,38.12,37.82,37.82,21024,0
+VSLU.US,D,20250218,000000,38.011,38.17,37.88,38.17,12452,0
+VSLU.US,D,20250219,000000,37.965,38.15,37.91,38.1382,10925,0
+VSLU.US,D,20250220,000000,38.12,38.15,37.94,38.12,18706,0
+VSLU.US,D,20250221,000000,38.005,38.005,37.49,37.49,9803,0
+VSLU.US,D,20250224,000000,37.5,37.549,37.35,37.35,14468,0
+VSLU.US,D,20250225,000000,37.37,37.37,37.0129,37.25,28536,0
+VSLU.US,D,20250226,000000,37.2895,37.5039,37.08,37.24,9636,0
+VSLU.US,D,20250227,000000,37.41,37.45,36.64,36.79,143142,0
+VSLU.US,D,20250228,000000,36.65,37.1245,36.55,37.1245,20295,0
+VSLU.US,D,20250303,000000,37.23,37.23,36.35,36.5255,32840,0
+VSLU.US,D,20250304,000000,36.31,36.56,35.9932,36.1977,14107,0
+VSLU.US,D,20250305,000000,36.2,36.65,36.0082,36.5546,39340,0
+VSLU.US,D,20250306,000000,36.09,36.3893,35.9,36.04,17515,0
+VSLU.US,D,20250307,000000,36.25,36.3439,35.74,36.3439,13631,0
+VSLU.US,D,20250310,000000,35.7401,35.7401,35.255,35.5158,13975,0
+VSLU.US,D,20250311,000000,35.1143,35.45,34.88,35.1603,8159,0
+VSLU.US,D,20250312,000000,35.31,35.31,34.995,35.2031,72277,0
+VSLU.US,D,20250313,000000,35.09,35.091,34.645,34.73,16771,0
+VSLU.US,D,20250314,000000,35.005,35.3262,34.92,35.3262,41762,0
+VSLU.US,D,20250317,000000,35.39,35.6495,35.2784,35.51,16702,0
+VSLU.US,D,20250318,000000,35.23,35.23,35.05,35.1258,4580,0
+VSLU.US,D,20250319,000000,35.37,35.455,35.22,35.455,9814,0
+VSLU.US,D,20250320,000000,35.39,35.57,35.35,35.3792,24612,0
+VSLU.US,D,20250321,000000,35.115,35.4084,35.06,35.4084,22511,0
+VSLU.US,D,20250324,000000,35.7901,35.91,35.75,35.9054,18751,0
+VSLU.US,D,20250325,000000,35.9899,36.01,35.8599,35.9067,9634,0
+VSLU.US,D,20250326,000000,35.94,35.94,35.52,35.6,17078,0
+VSLU.US,D,20250327,000000,35.39,35.67,35.39,35.53,8553,0
+VSLU.US,D,20250328,000000,35.42,35.42,34.75,34.8267,21839,0
+VSLU.US,D,20250331,000000,34.36,35.055,34.3028,35.0218,28165,0
+VSLU.US,D,20250401,000000,34.85,35.12,34.73,35.0546,12829,0
+VSLU.US,D,20250402,000000,34.88,35.365,34.88,35.27,18759,0
+VSLU.US,D,20250403,000000,33.91,34.08,33.49,33.49,27107,0
+VSLU.US,D,20250404,000000,32.9083,32.9083,31.86,31.9,46050,0
+VSLU.US,D,20250407,000000,30.71,32.51,30.54,31.74,96456,0
+VSLU.US,D,20250408,000000,32.65,32.96,30.925,31.34,56596,0
+VSLU.US,D,20250409,000000,31.3692,34.3,30.99,34.1466,55058,0
+VSLU.US,D,20250410,000000,33.495,33.495,32.42,33.04,27802,0
+VSLU.US,D,20250411,000000,33.1409,33.71,32.89,33.69,41134,0
+VSLU.US,D,20250414,000000,34.12,34.15,33.67,33.96,23690,0
+VSLU.US,D,20250415,000000,34.05,34.05,33.71,33.7921,46963,0
+VSLU.US,D,20250416,000000,33.26,33.5,32.7,33.06,8857,0
+VSLU.US,D,20250417,000000,32.95,33.11,32.81,32.85,40064,0
+VSLU.US,D,20250421,000000,32.2,32.6,31.88,32.1784,35440,0
+VSLU.US,D,20250422,000000,32.565,33.015,32.565,32.96,47188,0
+VSLU.US,D,20250423,000000,33.89,34,33.3669,33.46,14103,0
+VSLU.US,D,20250424,000000,33.69,34.11,33.49,34.05,18224,0
+VSLU.US,D,20250425,000000,34.2324,34.4199,33.931,34.3656,19071,0
+VSLU.US,D,20250428,000000,34.42,34.51,34.115,34.47,21657,0
+VSLU.US,D,20250429,000000,34.34,34.69,34.34,34.65,21346,0
+VSLU.US,D,20250430,000000,33.945,34.75,33.945,34.75,16746,0
+VSLU.US,D,20250501,000000,35.19,35.3,35.06,35.07,9157,0
+VSLU.US,D,20250502,000000,35.45,35.6399,35.3707,35.51,20222,0
+VSLU.US,D,20250505,000000,35.3698,35.61,35.36,35.36,10131,0
+VSLU.US,D,20250506,000000,35.24,35.4099,35.165,35.22,13936,0
+VSLU.US,D,20250507,000000,35.3499,35.37,34.9176,35.34,18084,0
+VSLU.US,D,20250508,000000,35.42,35.76,35.395,35.48,29946,0
+VSLU.US,D,20250509,000000,35.49,35.52,35.33,35.36,15700,0
+VSLU.US,D,20250512,000000,36.44,36.6299,36.29,36.59,25204,0
+VSLU.US,D,20250513,000000,37.07,37.0801,36.7,37.0027,21105,0
+VSLU.US,D,20250514,000000,37.12,37.12,36.968,37.08,19513,0
+VSLU.US,D,20250515,000000,36.925,37.16,36.925,37.06,10814,0
+VSLU.US,D,20250516,000000,37.1216,37.2799,37.1,37.27,8538,0
+VSLU.US,D,20250519,000000,37.317899,37.48,37.317899,37.39,39861,0
+VSLU.US,D,20250520,000000,37.31,37.33,37.06,37.2345,120478,0
+VSLU.US,D,20250521,000000,37.2,37.2512,36.74,36.81,9999,0
+VSLU.US,D,20250522,000000,36.88,36.9899,36.71,36.71,6665,0
+VSLU.US,D,20250523,000000,36.41,36.6,36.33,36.4452,4555,0
+VSLU.US,D,20250527,000000,36.935,37.18,36.935,37.1,34421,0
+VSLU.US,D,20250528,000000,37.29,37.33,37.1,37.1,5087,0
+VSLU.US,D,20250529,000000,37.19,37.2799,36.99,37.22,16956,0
+VSLU.US,D,20250530,000000,37.02,37.25,36.87,37.25,8077,0
+VSLU.US,D,20250602,000000,37,37.3593,37,37.31,11465,0
+VSLU.US,D,20250603,000000,37.4099,37.62,37.3992,37.62,8824,0
+VSLU.US,D,20250604,000000,37.83,37.85,37.6897,37.78,61360,0
+VSLU.US,D,20250605,000000,37.76,37.89,37.61,37.68,7176,0
+VSLU.US,D,20250606,000000,38.07,38.08,37.92,38.01,8143,0
+VSLU.US,D,20250609,000000,38.05,38.09,38.01,38.03,11067,0
+VSLU.US,D,20250610,000000,38.0999,38.25,37.96,38.228,9963,0
+VSLU.US,D,20250611,000000,38.36,38.36,38.03,38.05,34044,0
+VSLU.US,D,20250612,000000,38.0324,38.2778,38.0324,38.2618,2686,0
+VSLU.US,D,20250613,000000,37.84,38.03,37.63,37.65,24478,0
+VSLU.US,D,20250616,000000,38.08,38.12,38.01,38.0381,9228,0
+VSLU.US,D,20250617,000000,37.9784,38.035,37.75,37.82,15362,0
+VSLU.US,D,20250618,000000,37.82,37.94,37.577,37.577,11075,0
+VSLU.US,D,20250620,000000,37.615,37.615,37.3793,37.3931,4219,0
+VSLU.US,D,20250623,000000,37.42,37.6999,37.29,37.65,20101,0
+VSLU.US,D,20250624,000000,38.09,38.28,38.09,38.278,4599,0
+VSLU.US,D,20250625,000000,38.372,38.41,38.25,38.328,30409,0
+VSLU.US,D,20250626,000000,38.3999,38.65,38.3844,38.62,14063,0
+VSLU.US,D,20250627,000000,38.8223,38.92,38.64,38.882,11128,0
+VSLU.US,D,20250630,000000,38.97,39.1739,38.96,39.15,18147,0
+VSLU.US,D,20250701,000000,39.1,39.19,39.04,39.136,18801,0
+VSLU.US,D,20250702,000000,39.16,39.37,39.15,39.37,18767,0
+VSLU.US,D,20250703,000000,39.56,39.7,39.56,39.69,3718,0
+VSLU.US,D,20250707,000000,39.54,39.59,39.23,39.39,20130,0
+VSLU.US,D,20250708,000000,39.4201,39.4599,39.3301,39.4,9460,0
+VSLU.US,D,20250709,000000,39.69,39.69,39.5301,39.681,8886,0
+VSLU.US,D,20250710,000000,39.65,39.85,39.62,39.7622,16826,0
+VSLU.US,D,20250711,000000,39.61,39.6699,39.54,39.55,22504,0
+VSLU.US,D,20250714,000000,39.52,39.651,39.52,39.61,11922,0
+VSLU.US,D,20250715,000000,39.735,39.735,39.5814,39.5814,2289,0
+VSLU.US,D,20250716,000000,39.55,39.65,39.51,39.65,4542,0
+VSLU.US,D,20250717,000000,39.76,39.9699,39.7599,39.9459,14351,0
+VSLU.US,D,20250718,000000,40.13,40.14,39.59,39.59,23901,0
+VSLU.US,D,20250721,000000,40.13,40.16,39.973,39.973,5602,0
+VSLU.US,D,20250722,000000,39.865,40.01,39.82,39.93,13202,0
+VSLU.US,D,20250723,000000,40.09,40.23,39.92,40.23,21921,0
+VSLU.US,D,20250724,000000,40.483,40.54,40.39,40.39,12832,0
+VSLU.US,D,20250725,000000,40.47,40.58,40.37,40.485,20384,0
+VSLU.US,D,20250728,000000,40.515,40.5999,40.4,40.4956,15938,0
+VSLU.US,D,20250729,000000,40.678,40.7099,40.4,40.4,20824,0
+VSLU.US,D,20250730,000000,40.51,40.61,40.31,40.3907,9105,0
+VSLU.US,D,20250731,000000,40.83,40.83,40.29,40.3262,17563,0
+VSLU.US,D,20250801,000000,39.84,39.84,39.6,39.73,23017,0
+VSLU.US,D,20250804,000000,40.19,40.3101,40.19,40.3101,22496,0
+VSLU.US,D,20250805,000000,40.4002,40.4002,40.1,40.1199,45183,0
+VSLU.US,D,20250806,000000,40.2199,40.51,40.09,40.43,11162,0
+VSLU.US,D,20250807,000000,40.62,40.62,40.26,40.45,22451,0
+VSLU.US,D,20250808,000000,40.6,40.85,40.5623,40.81,47338,0
+VSLU.US,D,20250811,000000,40.77,40.87,40.6465,40.742,44190,0
+VSLU.US,D,20250812,000000,40.97,41.1599,40.86,41.1449,28222,0
+VSLU.US,D,20250813,000000,41.39,41.39,41.16,41.29,24418,0
+VSLU.US,D,20250814,000000,41.32,41.46,41.29,41.4272,8589,0
+VSLU.US,D,20250815,000000,41.37,41.49,41.27,41.3045,27514,0
+VSLU.US,D,20250818,000000,41.2599,41.28,41.16,41.2214,22388,0
+VSLU.US,D,20250819,000000,41.1816,41.3,40.8887,40.934,21248,0
+VSLU.US,D,20250820,000000,40.729,40.93,40.54,40.8455,21508,0
+VSLU.US,D,20250821,000000,40.75,40.76,40.615,40.742,39035,0
+VSLU.US,D,20250822,000000,41.23,41.4,41.23,41.2851,21983,0
+VSLU.US,D,20250825,000000,41.39,41.39,41.19,41.1962,25367,0
+VSLU.US,D,20250826,000000,41.2,41.2736,41.12,41.2736,43022,0
+VSLU.US,D,20250827,000000,41.3252,41.3699,41.32,41.3669,3738,0
+VSLU.US,D,20250828,000000,41.4499,41.58,41.36,41.46,25199,0
+VSLU.US,D,20250829,000000,41.19,41.27,41.135,41.2141,45960,0
+VSLU.US,D,20250902,000000,40.88,40.9684,40.68,40.9684,20824,0
+VSLU.US,D,20250903,000000,41.25,41.37,41.16,41.2979,70666,0
+VSLU.US,D,20250904,000000,41.38,41.66,41.38,41.6552,22947,0
+VSLU.US,D,20250905,000000,41.8919,42.08,41.54,41.7,42216,0
+VSLU.US,D,20250908,000000,41.88,41.925,41.7726,41.8321,16819,0
+VSLU.US,D,20250909,000000,41.863,41.92,41.75,41.9137,10774,0
+VSLU.US,D,20250910,000000,42.22,42.285,42.07,42.1842,27050,0
+VSLU.US,D,20250911,000000,42.37,42.49,42.33,42.49,14011,0
+VSLU.US,D,20250912,000000,42.37,42.4999,42.35,42.3683,14413,0
+VSLU.US,D,20250915,000000,42.535,42.615,42.5225,42.6108,20294,0
+VSLU.US,D,20250916,000000,42.59,42.7,42.5188,42.5708,30925,0
+VSLU.US,D,20250917,000000,42.46,42.6,42.19,42.46,28986,0
+VSLU.US,D,20250918,000000,42.53,42.77,42.53,42.59,27537,0
+VSLU.US,D,20250919,000000,42.6146,42.7895,42.565,42.7877,33949,0
+VSLU.US,D,20250922,000000,42.68,43.02,42.68,42.9911,34174,0
+VSLU.US,D,20250923,000000,42.88,42.96,42.57,42.6198,173357,0
+VSLU.US,D,20250924,000000,42.56,42.57,42.3553,42.49,11124,0
+VSLU.US,D,20250925,000000,42.06,42.33,42.045,42.27,24399,0
+VSLU.US,D,20250926,000000,42.39,42.4438,42.2078,42.3886,30960,0
+VSLU.US,D,20250929,000000,42.61,42.62,42.3649,42.4592,10928,0
+VSLU.US,D,20250930,000000,42.37,42.7,42.32,42.692,26497,0
+VSLU.US,D,20251001,000000,42.61,42.98,42.61,42.9174,12959,0
+VSLU.US,D,20251002,000000,43.04,43.1,42.8109,43.08,33590,0
+VSLU.US,D,20251003,000000,43.1115,43.25,43.04,43.0522,13387,0
+VSLU.US,D,20251006,000000,43.06,43.1558,42.93,43.03,31996,0
+VSLU.US,D,20251007,000000,43.13,43.132,42.88,42.9717,34302,0
+VSLU.US,D,20251008,000000,43.07,43.16,43.07,43.1402,17430,0
+VSLU.US,D,20251009,000000,43.26,43.26,42.9001,42.97,21502,0
+VSLU.US,D,20251010,000000,43.12,43.12,41.975,42,25589,0
+VSLU.US,D,20251013,000000,42.4,42.5329,42.32,42.53,58441,0
+VSLU.US,D,20251014,000000,42.0172,42.64,42.0172,42.4381,46408,0
+VSLU.US,D,20251015,000000,42.73,42.8,42.33,42.54,42204,0
+VSLU.US,D,20251016,000000,42.7,42.7,42.185,42.382,21956,0
+VSLU.US,D,20251017,000000,42.3199,42.72,42.3052,42.68,47795,0
+VSLU.US,D,20251020,000000,42.96,43.18,42.95,43.14,23700,0
+VSLU.US,D,20251021,000000,43.0422,43.22,43.0422,43.1858,12025,0
+VSLU.US,D,20251022,000000,43.2,43.23,42.78,42.9805,31985,0
+VSLU.US,D,20251023,000000,43.0525,43.2092,43,43.14,18599,0
+VSLU.US,D,20251024,000000,43.51,43.6,43.44,43.52,20859,0
+VSLU.US,D,20251027,000000,43.93,44.05,43.885,44.042,20626,0
+VSLU.US,D,20251028,000000,44.1,44.31,44.058,44.23,22385,0
+VSLU.US,D,20251029,000000,44.3,44.31,44.035,44.152,454449,0
+VSLU.US,D,20251030,000000,43.81,44.05,43.77,43.77,19636,0
+VSLU.US,D,20251031,000000,43.81,43.86,43.67,43.73,9469,0
+VSLU.US,D,20251103,000000,43.78,43.78,43.545,43.67,31272,0
+VSLU.US,D,20251104,000000,43.4105,43.51,43.2341,43.29,26800,0
+VSLU.US,D,20251105,000000,43.3675,44.28,43.351,44.28,35476,0
+VSLU.US,D,20251106,000000,43.33,43.33,42.9301,42.99,26700,0
+VSLU.US,D,20251107,000000,42.8,43.01,42.5399,43.01,113025,0
+VSLU.US,D,20251110,000000,43.44,43.61,43.1953,43.6,19923,0
+VSLU.US,D,20251111,000000,43.47,43.79,43.46,43.76,35633,0
+VSLU.US,D,20251112,000000,43.785,43.8099,43.6302,43.7,57666,0
+VSLU.US,D,20251113,000000,43.495,43.63,43.14,43.14,28851,0
+VSLU.US,D,20251114,000000,42.775,43.28,42.775,43.06,14042,0
+VSLU.US,D,20251117,000000,43.215,43.215,42.6201,42.78,25730,0
+VSLU.US,D,20251118,000000,42.5,42.71,42.29,42.41,28224,0
+VSLU.US,D,20251119,000000,42.4814,42.96,42.4814,42.6512,11631,0
+VSLU.US,D,20251120,000000,43.256,43.3564,42.12,42.1905,30663,0
+VSLU.US,D,20251121,000000,42.35,43.015,42.22,42.63,39985,0
+VSLU.US,D,20251124,000000,42.9,43.38,42.9,43.35,83077,0
+VSLU.US,D,20251125,000000,43.45,43.8395,43.3,43.83,73215,0
+VSLU.US,D,20251126,000000,43.85,44.11,43.85,44.01,39109,0
+VSLU.US,D,20251128,000000,44,44.22,43.93,44.22,4024,0
+VSLU.US,D,20251201,000000,43.89,44.14,43.89,43.972,11574,0
+VSLU.US,D,20251202,000000,44.02,44.1385,43.96,44.06,319734,0
+VSLU.US,D,20251203,000000,43.9877,44.22,43.9877,44.132,25351,0
+VSLU.US,D,20251204,000000,44.16,44.17,43.96,44.11,14433,0
+VSLU.US,D,20251205,000000,44.31,44.31,44.1,44.22,15088,0
+VSLU.US,D,20251208,000000,44.16,44.18,43.94,44.06,31525,0
+VSLU.US,D,20251209,000000,44.026,44.19,43.94,44,27907,0
+VSLU.US,D,20251210,000000,43.89,44.26,43.89,44.14,364384,0
+VSLU.US,D,20251211,000000,44.1805,44.4,44.14,44.4,21248,0
+VSLU.US,D,20251212,000000,44.35,44.35,43.84,43.96,34740,0
+VSLU.US,D,20251215,000000,43.93,43.93,43.7515,43.9,27564,0
+VSLU.US,D,20251216,000000,43.8,43.86,43.51,43.75,74771,0
+VSLU.US,D,20251217,000000,43.665,43.78,43.31,43.33,14711,0
+VSLU.US,D,20251218,000000,43.57,43.75,43.44,43.59,19015,0
+VSLU.US,D,20251219,000000,43.84,43.93,43.8,43.93,104260,0
+VSLU.US,D,20251222,000000,44.05,44.16,44.04,44.1084,49480,0
+VSLU.US,D,20251223,000000,44.14,44.42,44.09,44.32,27955,0
+VSLU.US,D,20251224,000000,44.185,44.74,44.174,44.74,7766,0
+VSLU.US,D,20251226,000000,44.3344,44.4,44.26,44.38,14631,0
+VSLU.US,D,20251229,000000,44.2675,44.28,44.1299,44.27,15589,0
+VSLU.US,D,20251230,000000,44.2221,44.5,44.11,44.1814,41191,0
+VSLU.US,D,20251231,000000,44.11,44.26,43.91,44.26,20871,0
+VSLU.US,D,20260102,000000,44.0882,44.1699,43.69,43.8129,37197,0
+VSLU.US,D,20260105,000000,44.02,44.15,43.96,44.06,33343,0
+VSLU.US,D,20260106,000000,44.14,44.31,44.09,44.3,64808,0
+VSLU.US,D,20260107,000000,44.4,44.52,44.23,44.52,31825,0
+VSLU.US,D,20260108,000000,44.1899,44.29,44.18,44.27,23241,0
+VSLU.US,D,20260109,000000,44.36,44.58,44.3318,44.51,28727,0
+VSLU.US,D,20260112,000000,44.36,44.58,44.28,44.5515,25644,0
+VSLU.US,D,20260113,000000,44.525,44.525,43.99,44.3535,36644,0
+VSLU.US,D,20260114,000000,44.23,44.23,43.99,44.178,32609,0
+VSLU.US,D,20260115,000000,44.42,44.5,44.25,44.2851,24775,0
+VSLU.US,D,20260116,000000,44.2711,44.308,44.17,44.1945,33497,0
+VSLU.US,D,20260120,000000,43.58,43.7001,43.24,43.2689,24179,0
+VSLU.US,D,20260121,000000,43.3,43.88,43.3,43.6967,37146,0
+VSLU.US,D,20260122,000000,44.0007,44.11,43.92,43.9689,65698,0
+VSLU.US,D,20260123,000000,44.01,44.49,43.98,44.0988,45462,0
+VSLU.US,D,20260126,000000,44.28,44.48,44.28,44.43,33462,0
+VSLU.US,D,20260127,000000,44.62,44.69,44.53,44.63,46904,0
+VSLU.US,D,20260128,000000,44.69,44.75,44.52,44.56,36010,0
+VSLU.US,D,20260129,000000,44.59,45.13,39.8,44.6,50434,0
+VSLU.US,D,20260130,000000,44.47,44.52,44.15,44.443,120111,0
+VSLU.US,D,20260202,000000,44.4,44.78,44.21,44.7211,106998,0
+VSLU.US,D,20260203,000000,44.7,44.73,44.04,44.3,83879,0
+VSLU.US,D,20260204,000000,44.23,44.35,43.94,44.19,81664,0
+VSLU.US,D,20260205,000000,43.97,44.04,43.73,43.88,76877,0
+VSLU.US,D,20260206,000000,44.15,44.53,44.1,44.51,24629,0
+VSLU.US,D,20260209,000000,44.42,44.69,44.3301,44.65,65956,0
+VSLU.US,D,20260210,000000,44.62,44.7,44.5,44.53,63660,0
+VSLU.US,D,20260211,000000,44.63,44.6396,44.45,44.55,16587,0
+VSLU.US,D,20260212,000000,44.55,44.597,43.75,43.79,50489,0
+VSLU.US,D,20260213,000000,43.82,43.98,43.57,43.66,59327,0
+VSLU.US,D,20260217,000000,43.51,43.9098,43.28,43.775,292636,0
+VSLU.US,D,20260218,000000,43.8648,44.1197,43.8648,44.04,49133,0
diff --git a/daily/us/nyse etfs/2/vss.us.txt b/daily/us/nyse etfs/2/vss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..922a849ecb77ef381cd52b52c3928a72ed9c3409
--- /dev/null
+++ b/daily/us/nyse etfs/2/vss.us.txt	
@@ -0,0 +1,4244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSS.US,D,20090406,000000,37.8767,38.0849,37.474,38.0849,23300.428439884,0
+VSS.US,D,20090407,000000,37.3275,37.4516,37.1144,37.2093,15697.324600391,0
+VSS.US,D,20090408,000000,37.6158,39.6644,37.3861,37.7019,12000.64660657,0
+VSS.US,D,20090409,000000,38.7828,38.9342,38.3615,38.9342,22020.454963474,0
+VSS.US,D,20090413,000000,38.7153,41.6894,38.6792,39.6106,42958.406379352,0
+VSS.US,D,20090414,000000,39.4141,39.6908,39.2871,39.3242,27129.094106334,0
+VSS.US,D,20090415,000000,39.4923,40.1893,39.4923,40.1893,17038.687691977,0
+VSS.US,D,20090416,000000,40.197,41.8195,39.8091,40.3759,21959.065348299,0
+VSS.US,D,20090417,000000,40.0426,40.1326,39.8168,40.0768,41741.868838623,0
+VSS.US,D,20090420,000000,38.9284,38.9715,38.252,38.2824,24525.151262637,0
+VSS.US,D,20090421,000000,38.3928,39.3536,38.3928,39.3536,13759.459081349,0
+VSS.US,D,20090422,000000,38.8864,39.9292,38.8864,39.2235,26333.075429557,0
+VSS.US,D,20090423,000000,39.8911,40.2948,39.7943,40.1619,17431.581229101,0
+VSS.US,D,20090424,000000,40.8587,42.6297,40.8,41.0649,20819.264826539,0
+VSS.US,D,20090427,000000,40.3446,41.103,39.8091,40.1619,107476.84560836,0
+VSS.US,D,20090428,000000,39.3027,40.0885,39.3027,39.8295,29379.023502518,0
+VSS.US,D,20090429,000000,40.6242,41.409,40.6242,41.0581,36355.95326722,0
+VSS.US,D,20090430,000000,41.581,41.7912,41.0806,41.279,14573.894642679,0
+VSS.US,D,20090501,000000,41.6367,42.0501,41.4969,42.0336,9953.3029404644,0
+VSS.US,D,20090504,000000,43.5631,48.2017,42.101,43.9344,72569.687259285,0
+VSS.US,D,20090505,000000,43.2972,43.907,42.2612,43.7302,49726.611452458,0
+VSS.US,D,20090506,000000,44.4906,44.8023,44.0243,44.7525,491333.83137811,0
+VSS.US,D,20090507,000000,44.9569,45.0447,43.5171,43.8192,140282.43279793,0
+VSS.US,D,20090508,000000,44.6851,45.5657,44.5825,45.5208,68707.257304489,0
+VSS.US,D,20090511,000000,44.7955,44.7955,44.081,44.1417,68966.116848479,0
+VSS.US,D,20090512,000000,44.86,44.9421,44.2277,44.7438,59636.9416623,0
+VSS.US,D,20090513,000000,44.0156,44.0156,43.046,43.1702,69904.354800412,0
+VSS.US,D,20090514,000000,43.4506,44.2004,43.2894,43.9257,32274.567018299,0
+VSS.US,D,20090515,000000,44.0517,44.3333,43.3871,43.7302,91290.450407073,0
+VSS.US,D,20090518,000000,44.4554,45.5804,44.4554,45.5568,77048.059686342,0
+VSS.US,D,20090519,000000,45.4406,46.0651,45.3458,45.7562,50829.578205113,0
+VSS.US,D,20090520,000000,46.586,47.0034,46.3515,46.3935,44642.528155669,0
+VSS.US,D,20090521,000000,45.8657,46.2782,45.726,46.1756,67210.373854458,0
+VSS.US,D,20090522,000000,46.849,46.9682,46.5558,46.6984,60574.15645398,0
+VSS.US,D,20090526,000000,46.0133,47.3054,45.9029,47.1794,66933.097425915,0
+VSS.US,D,20090527,000000,47.3367,47.3367,46.4003,46.4893,35641.787410678,0
+VSS.US,D,20090528,000000,47.0209,47.3787,46.6379,47.3054,31020.172548211,0
+VSS.US,D,20090529,000000,47.9719,48.1938,47.6963,48.1938,84537.592737761,0
+VSS.US,D,20090601,000000,48.918,49.4498,48.918,49.1497,122031.30020623,0
+VSS.US,D,20090602,000000,49.3686,49.9198,49.3256,49.7958,69891.053717125,0
+VSS.US,D,20090603,000000,49.0755,49.0755,47.9221,48.3629,33523.845687121,0
+VSS.US,D,20090604,000000,48.5407,48.9503,48.3491,48.8916,55382.641330633,0
+VSS.US,D,20090605,000000,48.9005,48.9005,48.0023,48.2436,41799.165812787,0
+VSS.US,D,20090608,000000,47.6484,48.229,45.9937,48.0394,33360.140046653,0
+VSS.US,D,20090609,000000,48.2886,48.6707,48.1205,48.4362,39422.36454524,0
+VSS.US,D,20090610,000000,49.0461,50.2492,47.9358,48.5466,61672.007405369,0
+VSS.US,D,20090611,000000,48.966,49.8387,48.5466,49.3472,43765.679818911,0
+VSS.US,D,20090612,000000,48.7597,49.0461,48.6199,49.0461,57399.29018915,0
+VSS.US,D,20090615,000000,48.2162,48.2162,47.2497,47.5917,138903.21277698,0
+VSS.US,D,20090616,000000,47.8478,47.8478,46.9262,47.0034,110044.9778432,0
+VSS.US,D,20090617,000000,46.887,47.0347,46.3221,46.8216,30905.578599883,0
+VSS.US,D,20090618,000000,46.7531,47.0864,46.5782,46.7688,34609.418715475,0
+VSS.US,D,20090619,000000,46.9682,47.0698,46.6829,46.9017,26397.534525492,0
+VSS.US,D,20090622,000000,46.3867,46.416,45.4308,45.4406,58042.857988241,0
+VSS.US,D,20090623,000000,45.9078,46.2304,45.5735,46.1609,42290.282734191,0
+VSS.US,D,20090624,000000,46.8362,47.1959,46.3359,46.5274,27904.649578051,0
+VSS.US,D,20090625,000000,46.8559,47.6484,46.7766,47.5917,15597.054895605,0
+VSS.US,D,20090626,000000,47.7892,47.9798,47.6416,47.9221,22203.600648747,0
+VSS.US,D,20090629,000000,48.0023,48.1352,47.6963,48.1,35890.415352139,0
+VSS.US,D,20090630,000000,48.0394,48.1274,47.2643,47.6123,39184.991366561,0
+VSS.US,D,20090701,000000,48.3043,48.5691,48.1654,48.2017,41693.780306736,0
+VSS.US,D,20090702,000000,47.5976,47.6484,47.2331,47.3787,34570.538625865,0
+VSS.US,D,20090706,000000,47.3934,47.3934,46.5782,47.1959,25189.182266786,0
+VSS.US,D,20090707,000000,47.0864,47.0864,46.3221,46.3798,17783.548356107,0
+VSS.US,D,20090708,000000,46.4483,46.4483,45.4845,45.9253,49672.383959053,0
+VSS.US,D,20090709,000000,46.549,46.7688,46.3584,46.5332,26279.871096405,0
+VSS.US,D,20090710,000000,45.9419,46.5332,45.6458,46.1248,20047.801995833,0
+VSS.US,D,20090713,000000,45.897,46.629,45.5149,46.5558,49649.874433488,0
+VSS.US,D,20090714,000000,46.7923,47.0034,46.6076,46.9457,45012.912167228,0
+VSS.US,D,20090715,000000,48.9718,48.9718,47.93,48.5935,32165.088871236,0
+VSS.US,D,20090716,000000,48.2436,48.8242,48.0668,48.6707,80332.404098235,0
+VSS.US,D,20090717,000000,48.4362,48.6639,48.3043,48.6199,16153.654073196,0
+VSS.US,D,20090720,000000,49.435,49.7371,49.2454,49.6774,36493.056741113,0
+VSS.US,D,20090721,000000,50.0645,50.0645,49.2895,49.7244,42962.499020364,0
+VSS.US,D,20090722,000000,49.5211,50.1153,49.5211,49.9355,25772.383610954,0
+VSS.US,D,20090723,000000,49.8387,50.9901,49.8387,50.6909,35750.242397488,0
+VSS.US,D,20090724,000000,50.6069,50.9479,50.4242,50.9479,31928.738852809,0
+VSS.US,D,20090727,000000,50.7477,51.0271,50.5287,51.0271,30913.763881907,0
+VSS.US,D,20090728,000000,50.5366,50.6236,50.0225,50.5072,21679.74259925,0
+VSS.US,D,20090729,000000,50.3597,50.3597,49.8748,50.255,29360.606617965,0
+VSS.US,D,20090730,000000,50.9413,51.382,50.7711,51.0271,50891.990980541,0
+VSS.US,D,20090731,000000,51.3234,51.9909,51.2041,51.7758,63812.45865449,0
+VSS.US,D,20090803,000000,53.3054,53.4736,52.505,53.3455,52278.373123256,0
+VSS.US,D,20090804,000000,52.76,53.3377,52.76,53.2077,46054.489304707,0
+VSS.US,D,20090805,000000,53.2077,53.4373,52.5518,53.2703,46050.396663695,0
+VSS.US,D,20090806,000000,53.3318,53.3318,52.5607,52.8763,28132.814314454,0
+VSS.US,D,20090807,000000,53.0894,53.1852,52.7679,52.8763,64760.928208953,0
+VSS.US,D,20090810,000000,53.1999,53.1999,52.1443,52.5196,51366.737337899,0
+VSS.US,D,20090811,000000,52.4248,52.4248,51.9273,52.2185,32123.139300865,0
+VSS.US,D,20090812,000000,52.2773,53.1275,52.2773,52.804,36984.173662517,0
+VSS.US,D,20090813,000000,53.5302,54.6336,53.2175,53.7667,18166.210290702,0
+VSS.US,D,20090814,000000,54.0394,54.0394,53.15,53.5684,30008.267058068,0
+VSS.US,D,20090817,000000,52.8422,52.8422,50.8385,51.6967,28901.207664402,0
+VSS.US,D,20090818,000000,51.8003,52.6056,51.8003,52.5245,32414.739972949,0
+VSS.US,D,20090819,000000,51.9694,53.0699,51.7045,52.8265,45866.227818168,0
+VSS.US,D,20090820,000000,52.8265,53.5536,52.8265,53.4149,29347.305534677,0
+VSS.US,D,20090821,000000,53.9212,54.5242,53.9153,54.3718,45913.293189803,0
+VSS.US,D,20090824,000000,54.8457,54.8624,54.2603,54.4499,42363.950272402,0
+VSS.US,D,20090825,000000,55.2073,55.2073,54.6336,54.7295,36541.145273001,0
+VSS.US,D,20090826,000000,55.3667,55.3667,53.9212,54.3414,43689.965960194,0
+VSS.US,D,20090827,000000,54.0608,54.8839,53.7248,54.753,38720.476611733,0
+VSS.US,D,20090828,000000,55.3795,55.3795,54.62,54.8018,22911.627543772,0
+VSS.US,D,20090831,000000,54.2524,54.3552,53.672,54.3552,37134.578219698,0
+VSS.US,D,20090901,000000,53.6553,54.3835,52.9516,52.9516,37235.871084737,0
+VSS.US,D,20090902,000000,53.0025,53.4295,52.8627,53.2526,21547.754926622,0
+VSS.US,D,20090903,000000,55.1146,55.1146,53.7795,54.1851,34569.515465612,0
+VSS.US,D,20090904,000000,54.5144,55.1683,54.2006,55.1146,31197.179271967,0
+VSS.US,D,20090908,000000,55.8427,57.3145,55.8427,56.1975,74951.604328096,0
+VSS.US,D,20090909,000000,57.7026,57.7026,56.4271,56.7918,85268.129158349,0
+VSS.US,D,20090910,000000,56.8728,57.3068,56.3665,57.2951,64034.484429376,0
+VSS.US,D,20090911,000000,57.8345,57.8345,57.1288,57.3145,36625.04441374,0
+VSS.US,D,20090914,000000,56.8093,57.4514,56.688,57.4514,60274.370499872,0
+VSS.US,D,20090915,000000,57.4299,57.8853,57.0067,57.7896,63390.916630285,0
+VSS.US,D,20090916,000000,58.12,58.9439,58.12,58.8558,92351.467589356,0
+VSS.US,D,20090917,000000,58.5607,59.0298,58.2216,58.3916,47747.819523299,0
+VSS.US,D,20090918,000000,58.6418,58.7161,58.1718,58.4963,39687.363050748,0
+VSS.US,D,20090921,000000,57.7896,58.3359,57.3439,57.8853,75114.286808312,0
+VSS.US,D,20090922,000000,58.4659,59.9173,58.4659,58.7592,60919.984619468,0
+VSS.US,D,20090923,000000,58.8755,59.2234,58.1786,58.1786,110267.00361809,0
+VSS.US,D,20090924,000000,58.4894,58.4894,56.9686,57.337,686849.52410975,0
+VSS.US,D,20090925,000000,57.1152,57.4436,56.9304,57.1826,141531.71146676,0
+VSS.US,D,20090928,000000,57.2951,58.1277,57.0497,57.8501,175188.56798676,0
+VSS.US,D,20090929,000000,57.4992,58.2216,57.2951,57.6224,189693.91089249,0
+VSS.US,D,20090930,000000,58.2441,58.6067,57.3498,58.1454,87442.344695817,0
+VSS.US,D,20091001,000000,57.8784,57.8784,56.564,56.6549,88507.454519114,0
+VSS.US,D,20091002,000000,55.9316,56.3216,55.4909,56.042,49536.303645414,0
+VSS.US,D,20091005,000000,56.2493,57.3068,56.2493,57.2257,47971.891618689,0
+VSS.US,D,20091006,000000,57.6224,58.8627,57.6224,58.3359,57628.478085806,0
+VSS.US,D,20091007,000000,59.3983,59.3983,58.2441,58.6418,759283.1310554,0
+VSS.US,D,20091008,000000,60.147,60.147,58.9292,59.501,115177.14967189,0
+VSS.US,D,20091009,000000,59.4853,59.6837,59.1637,59.6339,114171.38314326,0
+VSS.US,D,20091012,000000,60.2105,60.3386,59.7131,59.9027,57497.513573431,0
+VSS.US,D,20091013,000000,59.9867,60.0512,59.5821,59.9574,36491.010420607,0
+VSS.US,D,20091014,000000,60.6835,61.8798,60.6835,61.2631,52513.699981428,0
+VSS.US,D,20091015,000000,60.8839,61.2699,60.7041,61.2407,76483.275226727,0
+VSS.US,D,20091016,000000,60.5702,60.9396,60.1998,60.7276,67239.02234154,0
+VSS.US,D,20091019,000000,61.5182,62.3216,60.8517,61.4331,103199.01259087,0
+VSS.US,D,20091020,000000,61.4596,62.4887,60.4245,60.8449,48768.933455719,0
+VSS.US,D,20091021,000000,60.3962,61.4596,60.3962,60.5292,49819.719035474,0
+VSS.US,D,20091022,000000,60.4548,61.0061,60.0072,60.9338,40929.4795978,0
+VSS.US,D,20091023,000000,60.8741,60.8839,59.884,60.0766,58543.183351921,0
+VSS.US,D,20091026,000000,60.2271,60.5623,58.9214,59.0982,43383.017884316,0
+VSS.US,D,20091027,000000,59.02,59.02,58.158,58.3018,31888.835602946,0
+VSS.US,D,20091028,000000,57.0575,58.3359,56.0587,56.2326,109783.04881845,0
+VSS.US,D,20091029,000000,56.9627,58.5382,56.9627,58.4308,615449.30901956,0
+VSS.US,D,20091030,000000,58.0231,58.0652,56.3832,56.564,51575.462029495,0
+VSS.US,D,20091102,000000,57.1661,57.6518,56.2551,57.0067,24617.2356854,0
+VSS.US,D,20091103,000000,56.6256,57.1661,56.2493,57.1357,41296.794128601,0
+VSS.US,D,20091104,000000,57.8551,58.6272,57.8551,58.1063,44048.072048718,0
+VSS.US,D,20091105,000000,58.6879,59.0592,58.5304,59.0455,228254.77450476,0
+VSS.US,D,20091106,000000,58.5548,59.1198,58.2939,59.0249,158554.02859468,0
+VSS.US,D,20091109,000000,60.059,61.9746,60.0512,60.5858,110928.98830173,0
+VSS.US,D,20091110,000000,60.1323,60.147,59.3533,59.9652,76935.51205852,0
+VSS.US,D,20091111,000000,60.4627,60.5447,59.9251,60.2105,42155.225580805,0
+VSS.US,D,20091112,000000,59.3387,60.0766,59.2077,59.3808,49080.997332862,0
+VSS.US,D,20091113,000000,59.8489,60.3815,59.4716,60.2339,30758.243523463,0
+VSS.US,D,20091116,000000,60.6318,61.6462,60.2496,61.3374,71102.475456588,0
+VSS.US,D,20091117,000000,60.617,60.8145,60.1254,60.7941,51086.391428597,0
+VSS.US,D,20091118,000000,60.9748,60.9748,60.4245,60.7343,40517.146015871,0
+VSS.US,D,20091119,000000,60.0072,60.147,59.0904,59.671,51089.460909355,0
+VSS.US,D,20091120,000000,59.1031,59.3699,58.8979,59.3533,24187.508379171,0
+VSS.US,D,20091123,000000,60.0766,60.493,59.9574,60.1607,39444.874070805,0
+VSS.US,D,20091124,000000,60.0766,60.0766,59.6123,59.8958,34785.402278979,0
+VSS.US,D,20091125,000000,60.2496,60.5076,60.059,60.4323,592498.80138618,0
+VSS.US,D,20091127,000000,60.4245,60.4245,57.9068,58.7454,50142.014515146,0
+VSS.US,D,20091130,000000,58.9741,59.1276,58.4376,59.0689,64747.627125665,0
+VSS.US,D,20091201,000000,59.7873,60.7941,59.7873,60.6679,26530.545358372,0
+VSS.US,D,20091202,000000,60.7941,61.1087,60.5536,60.839,37661.505749955,0
+VSS.US,D,20091203,000000,61.138,61.2788,60.5135,60.5584,18950.974204696,0
+VSS.US,D,20091204,000000,61.1762,61.2113,59.7873,60.2565,30327.49305698,0
+VSS.US,D,20091207,000000,60.0854,60.5584,59.884,60.1019,25798.98577753,0
+VSS.US,D,20091208,000000,59.501,59.501,58.8188,58.936,52405.244994619,0
+VSS.US,D,20091209,000000,59.0455,59.1921,58.5382,59.1921,22129.933110538,0
+VSS.US,D,20091210,000000,59.5654,59.5654,59.0904,59.3035,40130.391440265,0
+VSS.US,D,20091211,000000,59.5528,59.5528,59.0592,59.2664,50814.230801319,0
+VSS.US,D,20091214,000000,59.6906,59.8704,59.4217,59.7649,30974.13033683,0
+VSS.US,D,20091215,000000,59.2429,59.4335,59.0689,59.281,66209.723127096,0
+VSS.US,D,20091216,000000,59.456,59.934,59.456,59.7355,20868.376518679,0
+VSS.US,D,20091217,000000,58.9507,58.9507,58.4141,58.5773,60764.464261024,0
+VSS.US,D,20091218,000000,58.8392,58.8755,58.2441,58.8481,38833.024239555,0
+VSS.US,D,20091221,000000,59.0455,59.2508,58.6956,58.8755,31553.239039986,0
+VSS.US,D,20091222,000000,59.0816,59.1726,58.6351,58.9585,54966.215107692,0
+VSS.US,D,20091223,000000,59.4335,59.6641,59.0816,59.4716,69036.714905931,0
+VSS.US,D,20091224,000000,59.3612,59.3612,58.982,59.2976,26774.057498568,0
+VSS.US,D,20091228,000000,59.5977,59.5977,59.1921,59.456,88587.261018842,0
+VSS.US,D,20091229,000000,59.8704,59.9104,59.5528,59.6641,45475.38060155,0
+VSS.US,D,20091230,000000,59.4716,59.7286,59.3319,59.6906,65482.256187266,0
+VSS.US,D,20091231,000000,60.1607,60.2271,59.5439,59.5439,55264.977901547,0
+VSS.US,D,20100104,000000,60.2721,61.4263,60.2721,61.3452,65952.909903612,0
+VSS.US,D,20100105,000000,61.5505,61.8964,61.313,61.5944,69669.027942239,0
+VSS.US,D,20100106,000000,61.7186,62.1887,61.57,62.0714,25948.367174457,0
+VSS.US,D,20100107,000000,61.8798,62.0851,61.5944,61.9981,54006.490790448,0
+VSS.US,D,20100108,000000,62.1672,62.6149,61.9541,62.608,65796.366384914,0
+VSS.US,D,20100111,000000,63.1417,63.254,62.8543,63.1201,271702.25148502,0
+VSS.US,D,20100112,000000,62.6588,62.6588,61.9248,62.0714,117402.52322199,0
+VSS.US,D,20100113,000000,63.817,63.817,62.1711,62.8914,47627.086613454,0
+VSS.US,D,20100114,000000,62.7605,63.1954,62.6921,63.1494,79604.937158404,0
+VSS.US,D,20100115,000000,62.9138,62.9138,62.1223,62.4603,75419.188563684,0
+VSS.US,D,20100119,000000,62.3129,63.1201,62.3129,63.0566,53821.298784668,0
+VSS.US,D,20100120,000000,61.9904,62.0264,61.0139,61.5564,77688.558004673,0
+VSS.US,D,20100121,000000,61.313,61.96,59.8763,60.0004,58554.438114704,0
+VSS.US,D,20100122,000000,59.7355,59.8763,58.7367,58.7806,64844.827349693,0
+VSS.US,D,20100125,000000,59.5088,59.9935,59.456,59.538,47052.07055131,0
+VSS.US,D,20100126,000000,58.8392,59.4276,58.6653,58.8188,53980.911784125,0
+VSS.US,D,20100127,000000,58.6555,58.8481,57.9137,58.8481,98461.78061983,0
+VSS.US,D,20100128,000000,59.2,59.2,57.8345,58.2802,59681.960713428,0
+VSS.US,D,20100129,000000,58.5548,58.5686,57.3889,57.6743,55399.01189468,0
+VSS.US,D,20100201,000000,57.9216,58.6351,57.9216,58.6351,59692.192315957,0
+VSS.US,D,20100202,000000,59.0504,59.671,58.8901,59.6339,66408.216216164,0
+VSS.US,D,20100203,000000,59.3983,59.5605,58.8755,59.0904,53074.391800032,0
+VSS.US,D,20100204,000000,58.3642,58.3642,56.8523,56.8796,96355.093659056,0
+VSS.US,D,20100205,000000,56.2102,56.8377,54.9835,56.0792,178716.42453884,0
+VSS.US,D,20100208,000000,55.9483,56.262,55.2416,55.2689,54369.712680237,0
+VSS.US,D,20100209,000000,55.9961,57.4992,55.9961,57.0067,82916.906897125,0
+VSS.US,D,20100210,000000,57.0996,57.0996,56.4115,56.908,31172.623425898,0
+VSS.US,D,20100211,000000,56.8377,57.7671,56.6949,57.7085,60413.52029427,0
+VSS.US,D,20100212,000000,56.9834,57.2785,56.3147,57.2785,76955.975263579,0
+VSS.US,D,20100216,000000,57.6224,58.3916,57.3439,58.3467,51609.226317841,0
+VSS.US,D,20100217,000000,58.4806,58.5246,58.0828,58.379,25877.769117005,0
+VSS.US,D,20100218,000000,58.2069,58.7513,58.2001,58.7367,29370.838220494,0
+VSS.US,D,20100219,000000,58.0036,58.4894,57.6937,58.2734,70459.930817751,0
+VSS.US,D,20100222,000000,58.7161,58.7161,58.2802,58.4053,69587.175122005,0
+VSS.US,D,20100223,000000,58.2596,58.2596,57.4436,57.5608,30634.441132858,0
+VSS.US,D,20100224,000000,57.7818,58.0926,57.6068,57.7818,17200.347011939,0
+VSS.US,D,20100225,000000,57.0575,57.6654,56.4692,57.6654,51099.692511885,0
+VSS.US,D,20100226,000000,57.3439,58.0231,57.1954,57.9294,38347.023119415,0
+VSS.US,D,20100301,000000,57.9645,58.6879,57.9645,58.3711,53785.488175815,0
+VSS.US,D,20100302,000000,59.0982,59.4501,58.8392,59.0504,38969.104553194,0
+VSS.US,D,20100303,000000,59.6759,60.0317,59.3808,59.7746,55117.642825125,0
+VSS.US,D,20100304,000000,59.8958,59.8958,59.3123,59.6192,42100.9980874,0
+VSS.US,D,20100305,000000,60.2339,60.7198,60.1792,60.6972,54891.524409229,0
+VSS.US,D,20100308,000000,60.8839,60.8907,60.4422,60.6592,74055.315946534,0
+VSS.US,D,20100309,000000,60.1929,60.7276,59.8958,60.4245,28300.612595934,0
+VSS.US,D,20100310,000000,60.7276,61.1469,60.5135,61.1469,55733.585297387,0
+VSS.US,D,20100311,000000,60.8653,61.1762,60.6513,61.0716,145417.67410737,0
+VSS.US,D,20100312,000000,61.3735,61.5778,61.2699,61.4176,31769.125853353,0
+VSS.US,D,20100315,000000,61.1684,61.1809,60.6972,61.1605,51969.378726872,0
+VSS.US,D,20100316,000000,61.6082,61.9815,61.2573,61.9746,41206.756026343,0
+VSS.US,D,20100317,000000,60.2184,62.6149,60.2184,62.3588,43901.76013255,0
+VSS.US,D,20100318,000000,62.3637,62.3637,61.7772,62.0392,51957.100803836,0
+VSS.US,D,20100319,000000,62.1144,62.1144,61.0139,61.3374,35615.185244103,0
+VSS.US,D,20100322,000000,60.6679,61.6286,60.5584,61.57,30498.360819219,0
+VSS.US,D,20100323,000000,61.6462,61.9815,61.4176,61.8731,154073.60984712,0
+VSS.US,D,20100324,000000,61.2339,61.2631,60.8907,61.0598,35778.890884571,0
+VSS.US,D,20100325,000000,61.6462,61.6462,60.8741,60.9094,48280.886015073,0
+VSS.US,D,20100326,000000,61.4331,61.6892,61.1536,61.5437,63385.80082902,0
+VSS.US,D,20100329,000000,61.8583,62.2121,61.8036,62.2121,41347.952141247,0
+VSS.US,D,20100330,000000,62.4741,62.4741,61.9746,62.1965,41597.60324296,0
+VSS.US,D,20100331,000000,62.262,62.4799,62.0264,62.307,24685.787422347,0
+VSS.US,D,20100401,000000,63.0625,63.4084,63.0341,63.4084,31590.072809091,0
+VSS.US,D,20100405,000000,63.6645,63.8835,63.4378,63.8238,86520.477307931,0
+VSS.US,D,20100406,000000,63.7164,64.0369,63.5082,63.9402,42166.480343588,0
+VSS.US,D,20100407,000000,63.8707,63.9264,63.3771,63.5403,65346.175873627,0
+VSS.US,D,20100408,000000,63.3988,63.9195,63.1064,63.8571,35949.758646809,0
+VSS.US,D,20100409,000000,64.2558,64.5608,64.118,64.5608,32654.159472134,0
+VSS.US,D,20100412,000000,64.6858,64.7162,64.4562,64.5383,48229.728002427,0
+VSS.US,D,20100413,000000,64.4844,64.4844,63.8835,64.333,71222.185206181,0
+VSS.US,D,20100414,000000,64.6107,65.2283,64.5383,65.2283,43376.878922799,0
+VSS.US,D,20100415,000000,64.9712,65.2283,64.8471,65.1042,43271.493416748,0
+VSS.US,D,20100416,000000,64.5754,64.6789,63.4153,63.9137,70937.746655868,0
+VSS.US,D,20100419,000000,63.126,63.5687,62.7829,63.4084,35506.730257292,0
+VSS.US,D,20100420,000000,64.118,64.2881,63.9137,64.2353,37537.70335935,0
+VSS.US,D,20100421,000000,64.1932,64.2881,63.8337,64.2275,34993.103810323,0
+VSS.US,D,20100422,000000,63.7437,64.2881,63.3988,64.2803,34018.032089284,0
+VSS.US,D,20100423,000000,64.1678,64.9497,63.9929,64.9497,47383.574473257,0
+VSS.US,D,20100426,000000,65.0299,65.1189,64.8227,64.854,59246.094445682,0
+VSS.US,D,20100427,000000,64.1258,64.3848,62.437,62.6422,106541.67713719,0
+VSS.US,D,20100428,000000,62.8132,63.1201,61.8182,62.5435,60223.212487226,0
+VSS.US,D,20100429,000000,63.2403,63.6968,63.2403,63.5912,43893.574850527,0
+VSS.US,D,20100430,000000,63.7085,63.7652,62.8415,62.9345,49255.957736112,0
+VSS.US,D,20100503,000000,63.126,63.6342,63.0117,63.4378,35956.920768579,0
+VSS.US,D,20100504,000000,61.9904,61.9904,60.6747,60.7872,85901.465354911,0
+VSS.US,D,20100505,000000,59.8899,60.1254,59.0816,59.501,125458.88705353,0
+VSS.US,D,20100506,000000,58.9663,59.6573,53.9212,57.5345,143648.63003006,0
+VSS.US,D,20100507,000000,56.954,57.7241,55.3736,56.6675,102347.74326045,0
+VSS.US,D,20100510,000000,60.0766,60.4323,57.3937,60.3033,74294.735445718,0
+VSS.US,D,20100511,000000,60.5292,60.5292,59.0816,59.7286,75712.835556274,0
+VSS.US,D,20100512,000000,59.8899,60.711,59.8899,60.617,28620.8617551,0
+VSS.US,D,20100513,000000,60.5623,60.711,59.934,59.9652,48895.805327082,0
+VSS.US,D,20100514,000000,59.4941,59.4941,58.3115,58.7513,45984.914407508,0
+VSS.US,D,20100517,000000,58.7367,58.7367,57.1357,58.2802,48952.079140993,0
+VSS.US,D,20100518,000000,58.6125,58.6351,56.5551,56.8377,59168.33426646,0
+VSS.US,D,20100519,000000,56.3832,56.733,55.6179,56.521,46860.739584012,0
+VSS.US,D,20100520,000000,54.6483,54.8985,53.7023,53.9358,104703.05816268,0
+VSS.US,D,20100521,000000,53.237,55.4909,53.237,55.4909,233609.99526857,0
+VSS.US,D,20100524,000000,54.963,55.7429,54.1851,54.2154,763748.20239916,0
+VSS.US,D,20100525,000000,53.4873,53.5605,52.1003,53.5605,251402.75206696,0
+VSS.US,D,20100526,000000,53.757,54.2906,53.0983,53.1344,192342.87278731,0
+VSS.US,D,20100527,000000,53.8685,56.1006,53.8685,56.1006,149288.28934418,0
+VSS.US,D,20100528,000000,56.2267,56.2267,55.2416,55.3736,84323.752244899,0
+VSS.US,D,20100601,000000,55.2572,56.2395,54.833,54.8545,110110.46009939,0
+VSS.US,D,20100602,000000,55.5289,56.3499,55.1605,56.3499,58600.480326086,0
+VSS.US,D,20100603,000000,56.5874,56.7106,55.7429,56.3665,114095.66928454,0
+VSS.US,D,20100604,000000,55.4048,55.6394,54.0003,54.1489,48102.856131065,0
+VSS.US,D,20100607,000000,54.5379,54.662,53.5684,53.5684,775373.3491929,0
+VSS.US,D,20100608,000000,53.9065,54.3268,53.4218,54.2438,239316.15999915,0
+VSS.US,D,20100609,000000,54.8545,55.3277,53.9867,54.1293,147258.33940238,0
+VSS.US,D,20100610,000000,55.8075,56.3832,54.8624,56.2912,95107.861310739,0
+VSS.US,D,20100611,000000,55.7117,56.3832,55.5289,56.2912,40447.571118672,0
+VSS.US,D,20100614,000000,57.0204,57.5697,56.6402,56.6471,76894.585648403,0
+VSS.US,D,20100615,000000,57.5286,58.4581,57.3937,58.4581,350502.98468461,0
+VSS.US,D,20100616,000000,57.7408,58.288,57.7085,58.158,56025.185969471,0
+VSS.US,D,20100617,000000,58.3711,58.3711,57.7524,58.3018,41357.160583523,0
+VSS.US,D,20100618,000000,58.4445,58.6125,58.2147,58.5773,27190.483721509,0
+VSS.US,D,20100621,000000,59.3035,59.501,58.2802,58.509,76872.076122839,0
+VSS.US,D,20100622,000000,58.7454,58.982,57.7818,57.8033,37482.452705693,0
+VSS.US,D,20100623,000000,57.5608,58.4581,57.5608,58.288,31426.367168623,0
+VSS.US,D,20100624,000000,57.8033,57.8345,57.1582,57.2872,20078.496803421,0
+VSS.US,D,20100625,000000,57.2169,57.9137,57.2169,57.6273,32712.479606551,0
+VSS.US,D,20100628,000000,57.6518,57.9216,57.3,57.5286,11954.604395188,0
+VSS.US,D,20100629,000000,56.4692,56.4692,55.1447,55.3736,52870.7829097,0
+VSS.US,D,20100630,000000,55.6746,55.8359,54.9288,54.9347,31042.682073776,0
+VSS.US,D,20100701,000000,55.4909,55.7117,54.662,55.4048,57953.843046236,0
+VSS.US,D,20100702,000000,56.1075,56.2395,55.2132,55.5494,24570.170313766,0
+VSS.US,D,20100706,000000,57.0575,57.2872,56.131,56.389,23599.191233739,0
+VSS.US,D,20100707,000000,56.6675,57.8784,56.6675,57.8629,261993.48384499,0
+VSS.US,D,20100708,000000,58.4219,58.4219,57.6068,58.2802,20339.402667917,0
+VSS.US,D,20100709,000000,57.8501,58.5001,57.8345,58.4445,25718.156117548,0
+VSS.US,D,20100712,000000,58.1718,58.3858,57.9645,58.3115,493324.90123031,0
+VSS.US,D,20100713,000000,58.7894,59.2077,58.7894,59.0114,59862.036917943,0
+VSS.US,D,20100714,000000,59.0504,60.1167,58.7219,59.1569,40212.244260499,0
+VSS.US,D,20100715,000000,59.3699,59.6573,58.6487,59.3192,36977.011540747,0
+VSS.US,D,20100716,000000,58.9741,58.9741,57.7241,57.8179,23204.25137611,0
+VSS.US,D,20100719,000000,58.3281,58.3281,57.5981,58.031,25302.753054861,0
+VSS.US,D,20100720,000000,57.5765,58.7513,57.4377,58.6956,18351.402296481,0
+VSS.US,D,20100721,000000,59.0298,59.0298,57.7241,58.0397,88774.499345127,0
+VSS.US,D,20100722,000000,59.236,59.884,59.236,59.6906,52651.826615574,0
+VSS.US,D,20100723,000000,59.7355,60.3239,59.5654,60.3239,34619.650318005,0
+VSS.US,D,20100726,000000,60.5584,60.7716,60.1254,60.7716,35240.708591531,0
+VSS.US,D,20100727,000000,61.0139,61.0931,60.2271,60.5936,40260.332792387,0
+VSS.US,D,20100728,000000,60.3874,60.3962,60.0385,60.2339,15201.091877722,0
+VSS.US,D,20100729,000000,61.0716,61.0716,60.0913,60.3962,31370.093354712,0
+VSS.US,D,20100730,000000,60.1402,60.8449,60.059,60.6444,36009.101941479,0
+VSS.US,D,20100802,000000,61.8496,62.4887,61.6746,62.2552,41763.355203934,0
+VSS.US,D,20100803,000000,62.1457,62.2815,61.8261,62.1672,34849.861374913,0
+VSS.US,D,20100804,000000,62.2904,62.4007,61.8731,62.2043,48935.708576946,0
+VSS.US,D,20100805,000000,62.2904,62.437,61.9482,62.2483,32517.055998242,0
+VSS.US,D,20100806,000000,61.9248,62.4887,61.8731,62.4653,68520.018978204,0
+VSS.US,D,20100809,000000,62.7682,62.8464,62.389,62.6588,30483.013415425,0
+VSS.US,D,20100810,000000,61.7264,62.1535,61.2035,61.9815,41660.016018389,0
+VSS.US,D,20100811,000000,60.0443,60.5135,59.456,59.5605,45564.395543555,0
+VSS.US,D,20100812,000000,58.7083,59.6641,58.7083,59.6641,51585.693632024,0
+VSS.US,D,20100813,000000,59.8704,59.8958,59.4433,59.6192,42798.793379896,0
+VSS.US,D,20100816,000000,59.6427,60.186,59.4941,60.0229,21827.077675671,0
+VSS.US,D,20100817,000000,61.0061,61.2035,60.5858,60.7999,25842.981668405,0
+VSS.US,D,20100818,000000,61.0539,61.3286,60.7276,61.0794,44802.141155125,0
+VSS.US,D,20100819,000000,60.8966,61.0452,60.0317,60.4021,45558.256582038,0
+VSS.US,D,20100820,000000,60.0004,60.0004,59.414,59.7746,23199.135574845,0
+VSS.US,D,20100823,000000,60.8145,60.8145,60.1323,60.1548,34955.246880965,0
+VSS.US,D,20100824,000000,59.4433,59.6123,58.7367,59.3123,22688.578608635,0
+VSS.US,D,20100825,000000,58.7454,59.3983,58.5548,59.2429,60155.683910533,0
+VSS.US,D,20100826,000000,59.5215,59.8489,59.1637,59.2,26088.540129108,0
+VSS.US,D,20100827,000000,59.7434,60.4627,59.3035,60.3874,25285.359330561,0
+VSS.US,D,20100830,000000,60.2565,60.3386,59.7208,59.7434,58885.942036652,0
+VSS.US,D,20100831,000000,59.5439,60.317,59.5439,59.9496,68694.979381454,0
+VSS.US,D,20100901,000000,60.9612,61.7694,60.9464,61.7313,71395.099288926,0
+VSS.US,D,20100902,000000,61.6815,62.0264,61.5641,62.0264,35358.372020618,0
+VSS.US,D,20100903,000000,63.0341,63.0341,62.3793,62.8211,63800.180731455,0
+VSS.US,D,20100907,000000,62.7086,62.7086,61.9102,62.0186,98859.789958219,0
+VSS.US,D,20100908,000000,62.5933,62.9902,62.5045,62.6217,61584.015623618,0
+VSS.US,D,20100909,000000,63.5521,63.5521,62.7682,62.9735,41125.926366362,0
+VSS.US,D,20100910,000000,63.0986,63.467,63.0986,63.4084,26467.10942269,0
+VSS.US,D,20100913,000000,64.2206,64.4562,64.0603,64.3682,67699.444455357,0
+VSS.US,D,20100914,000000,64.5167,65.1472,64.3682,64.9087,89787.427995524,0
+VSS.US,D,20100915,000000,64.4933,64.8911,64.2647,64.8471,16761.411263434,0
+VSS.US,D,20100916,000000,64.5882,64.8373,64.376,64.8296,26913.207292967,0
+VSS.US,D,20100917,000000,64.9087,64.9204,64.5539,64.7875,28371.210653386,0
+VSS.US,D,20100920,000000,64.8373,65.7589,64.8373,65.7414,27137.279388357,0
+VSS.US,D,20100921,000000,65.803,66.1411,65.2195,65.8099,100142.83291539,0
+VSS.US,D,20100922,000000,65.9564,66.2565,65.543,65.844,81031.222550983,0
+VSS.US,D,20100923,000000,65.4912,65.8812,65.1901,65.3153,136286.99201026,0
+VSS.US,D,20100924,000000,66.2105,66.8761,66.1675,66.8673,36712.013035238,0
+VSS.US,D,20100927,000000,67.1313,67.1654,66.7628,66.8428,39649.50612139,0
+VSS.US,D,20100928,000000,67.0403,67.4528,66.3435,67.3776,45887.71418348,0
+VSS.US,D,20100929,000000,67.2691,67.7685,67.2691,67.5544,62725.862465883,0
+VSS.US,D,20100930,000000,67.9444,68.048,66.9162,67.3424,41122.856885603,0
+VSS.US,D,20101001,000000,68.1936,68.3276,67.7763,68.2835,106880.34318091,0
+VSS.US,D,20101004,000000,68.0246,68.0636,67.2544,67.5789,82494.341712667,0
+VSS.US,D,20101005,000000,68.4682,69.126,68.2395,69.0303,41575.093717397,0
+VSS.US,D,20101006,000000,69.3849,69.5765,69.0957,69.4212,56663.637967296,0
+VSS.US,D,20101007,000000,69.8766,70.1044,68.823,69.216,36264.892004711,0
+VSS.US,D,20101008,000000,69.2814,69.8102,69.0361,69.7143,56224.702218791,0
+VSS.US,D,20101011,000000,70.1904,70.1904,69.4212,69.5834,53141.920376725,0
+VSS.US,D,20101012,000000,69.3391,69.7565,68.8309,69.6793,51248.050748559,0
+VSS.US,D,20101013,000000,70.463,70.939,70.3594,70.595,62852.734337246,0
+VSS.US,D,20101014,000000,71.0632,71.1735,70.5588,70.8823,149618.77010588,0
+VSS.US,D,20101015,000000,71.2176,71.5479,70.1904,70.6321,46276.515079592,0
+VSS.US,D,20101018,000000,70.5051,70.7719,70.1337,70.5208,65325.712668568,0
+VSS.US,D,20101019,000000,69.4417,69.4867,68.4615,68.6471,93578.236732615,0
+VSS.US,D,20101020,000000,69.3175,70.3389,68.9364,70.1103,74039.96854274,0
+VSS.US,D,20101021,000000,70.5208,70.6459,69.5365,69.9323,69062.293912255,0
+VSS.US,D,20101022,000000,70.3233,70.3233,69.9402,70.2792,62990.860971391,0
+VSS.US,D,20101025,000000,71.0426,71.2039,70.6165,70.7563,123360.38537478,0
+VSS.US,D,20101026,000000,70.5295,70.639,70.1561,70.5442,67952.16503783,0
+VSS.US,D,20101027,000000,70.118,70.2138,69.1338,69.8248,173475.79772336,0
+VSS.US,D,20101028,000000,70.3917,70.4113,69.8825,69.993,123287.74099683,0
+VSS.US,D,20101029,000000,70.2519,70.512,69.9998,70.4924,195899.37782648,0
+VSS.US,D,20101101,000000,70.8569,71.1002,70.2667,70.5803,87847.516155976,0
+VSS.US,D,20101102,000000,71.1824,71.4541,71.0123,71.3651,43220.335404102,0
+VSS.US,D,20101103,000000,71.4697,71.8587,70.8912,71.7561,54961.099306428,0
+VSS.US,D,20101104,000000,72.8498,73.3111,72.7843,73.3111,151381.67522167,0
+VSS.US,D,20101105,000000,73.2173,73.3717,72.541,73.1137,126081.99164757,0
+VSS.US,D,20101108,000000,72.8068,73.0178,72.4139,72.9241,179970.81900893,0
+VSS.US,D,20101109,000000,73.4128,73.5007,71.7835,72.1753,51934.591278273,0
+VSS.US,D,20101110,000000,72.32,72.541,71.4541,72.5047,35070.863989546,0
+VSS.US,D,20101111,000000,71.8861,71.8861,71.3495,71.7268,36570.816920335,0
+VSS.US,D,20101112,000000,71.1824,71.3651,70.1689,70.6546,77093.07873747,0
+VSS.US,D,20101115,000000,71.1227,71.1227,70.463,70.5208,49061.557288056,0
+VSS.US,D,20101116,000000,69.8689,69.8689,68.2835,68.739,220963.73454241,0
+VSS.US,D,20101117,000000,68.784,69.3469,68.784,68.9657,39332.326442983,0
+VSS.US,D,20101118,000000,70.551,70.8071,70.4113,70.6859,27785.962988712,0
+VSS.US,D,20101119,000000,70.5383,70.9918,70.1982,70.9918,44729.496777167,0
+VSS.US,D,20101122,000000,70.8237,70.899,69.7877,70.7494,64999.324547885,0
+VSS.US,D,20101123,000000,69.4056,69.4056,68.4087,68.8602,113643.43245275,0
+VSS.US,D,20101124,000000,69.2071,70.0086,69.2071,70.0086,51976.540848642,0
+VSS.US,D,20101126,000000,69.2355,69.5296,68.5973,69.2424,31578.818046309,0
+VSS.US,D,20101129,000000,68.7312,69.0518,67.9326,68.8982,52730.609955049,0
+VSS.US,D,20101130,000000,68.1154,68.9061,68.1154,68.5747,43343.114634453,0
+VSS.US,D,20101201,000000,69.9402,70.5002,69.8532,70.4464,48611.366776768,0
+VSS.US,D,20101202,000000,70.6986,71.8587,70.6986,71.8128,42679.083630303,0
+VSS.US,D,20101203,000000,71.5695,72.5185,71.3291,72.4529,36979.057861253,0
+VSS.US,D,20101206,000000,72.2027,72.666,72.0982,72.5546,48213.357438381,0
+VSS.US,D,20101207,000000,73.5457,73.5584,72.4979,72.5321,69136.984610718,0
+VSS.US,D,20101208,000000,72.3366,72.6875,71.9633,72.4061,51260.328671594,0
+VSS.US,D,20101209,000000,72.4295,72.4295,71.7766,72.2027,42269.819529133,0
+VSS.US,D,20101210,000000,72.2839,72.5262,71.9975,72.5262,53371.10827338,0
+VSS.US,D,20101213,000000,73.0345,73.6512,72.9064,73.3198,190375.33562093,0
+VSS.US,D,20101214,000000,73.6766,73.8702,73.189,73.5242,66053.179608398,0
+VSS.US,D,20101215,000000,73.2457,73.3921,72.4979,72.7618,133235.92813603,0
+VSS.US,D,20101216,000000,72.878,72.9064,72.3659,72.9064,56314.740321049,0
+VSS.US,D,20101217,000000,72.6875,72.8312,72.3923,72.8136,41598.626403214,0
+VSS.US,D,20101220,000000,72.9964,73.061,72.5185,72.8498,56448.774314182,0
+VSS.US,D,20101221,000000,73.2818,73.3921,73.1734,73.3482,421807.02271103,0
+VSS.US,D,20101222,000000,71.4169,71.4169,71.0202,71.2312,121898.28937335,0
+VSS.US,D,20101223,000000,71.372,71.4169,71.0348,71.3808,147354.51646615,0
+VSS.US,D,20101227,000000,71.0798,71.3808,70.8569,71.1452,149083.6572936,0
+VSS.US,D,20101228,000000,71.5479,71.5547,71.072,71.3153,78322.917361488,0
+VSS.US,D,20101229,000000,72.0767,72.3279,71.9477,72.2165,133796.61995463,0
+VSS.US,D,20101230,000000,72.5047,72.5047,72.1373,72.32,110309.97634871,0
+VSS.US,D,20101231,000000,72.5947,73.2291,72.5947,73.141,111584.83402386,0
+VSS.US,D,20110103,000000,73.8272,73.9727,73.5662,73.6942,188323.89931382,0
+VSS.US,D,20110104,000000,74.0754,74.2073,72.8694,73.399,121523.81272079,0
+VSS.US,D,20110105,000000,72.8566,73.1371,72.3659,73.1137,86171.579661683,0
+VSS.US,D,20110106,000000,73.2955,73.2955,72.0767,72.2839,107067.58150719,0
+VSS.US,D,20110107,000000,72.2839,72.3767,71.4004,71.8939,84946.856838931,0
+VSS.US,D,20110110,000000,71.5118,71.7561,71.0348,71.7512,92899.881484925,0
+VSS.US,D,20110111,000000,72.3366,72.5126,72.0552,72.4442,60517.882640069,0
+VSS.US,D,20110112,000000,73.2378,73.7578,73.1665,73.7578,94730.315177409,0
+VSS.US,D,20110113,000000,73.9629,74.008,73.4128,73.5388,93450.341700999,0
+VSS.US,D,20110114,000000,73.4431,73.9796,73.3277,73.9796,57926.217719407,0
+VSS.US,D,20110118,000000,74.179,74.4507,73.8047,74.0842,209023.45439076,0
+VSS.US,D,20110119,000000,74.224,74.348,73.4215,73.6512,122640.08055673,0
+VSS.US,D,20110120,000000,73.1606,73.1606,72.2076,72.8449,65154.84490633,0
+VSS.US,D,20110121,000000,73.1665,73.1665,72.6943,72.7012,45395.574101822,0
+VSS.US,D,20110124,000000,72.7618,73.1811,72.5546,73.1811,91221.898670126,0
+VSS.US,D,20110125,000000,72.8224,73.0345,72.3923,73.0345,62801.5763246,0
+VSS.US,D,20110126,000000,73.399,73.6512,73.0912,73.4949,94398.811255462,0
+VSS.US,D,20110127,000000,73.4431,73.6766,73.2378,73.5975,98633.671542322,0
+VSS.US,D,20110128,000000,73.2749,73.2818,71.9555,71.9975,169572.44135845,0
+VSS.US,D,20110131,000000,72.2986,72.9123,72.2986,72.5849,46210.009663152,0
+VSS.US,D,20110201,000000,73.4508,74.3559,73.3198,74.1194,73107.869552323,0
+VSS.US,D,20110202,000000,74.0754,74.1702,73.8135,74.0255,81516.200510869,0
+VSS.US,D,20110203,000000,74.0334,74.1555,73.4215,74.1467,52733.679435808,0
+VSS.US,D,20110204,000000,74.1555,74.3325,73.6357,74.2582,68943.607322914,0
+VSS.US,D,20110207,000000,74.7615,74.7869,74.3041,74.5113,60111.688019657,0
+VSS.US,D,20110208,000000,74.4712,74.7302,74.2582,74.694,110780.63006506,0
+VSS.US,D,20110209,000000,74.3931,74.4712,74.0158,74.2582,54129.270020799,0
+VSS.US,D,20110210,000000,73.3863,73.6357,72.7178,73.4557,70102.847889479,0
+VSS.US,D,20110211,000000,73.2299,73.8135,73.0492,73.7069,87107.77129311,0
+VSS.US,D,20110214,000000,73.6688,73.9425,73.4557,73.8848,52000.073534459,0
+VSS.US,D,20110215,000000,73.8329,73.8848,73.5163,73.6766,55983.2363991,0
+VSS.US,D,20110216,000000,73.9054,74.2464,73.7118,74.1047,90080.05182786,0
+VSS.US,D,20110218,000000,74.6794,74.7791,74.3393,74.6109,44012.261439866,0
+VSS.US,D,20110222,000000,73.4215,73.5388,72.3582,72.5047,95222.455259067,0
+VSS.US,D,20110223,000000,72.5047,72.9895,71.9633,72.4902,71300.968545656,0
+VSS.US,D,20110224,000000,72.0727,72.2457,71.5479,72.2076,66638.427273072,0
+VSS.US,D,20110225,000000,72.4902,73.1665,72.4363,73.1606,49615.086984889,0
+VSS.US,D,20110228,000000,74.0968,74.1262,73.5388,73.8477,144645.1881164,0
+VSS.US,D,20110301,000000,74.1555,74.4586,73.1665,73.3198,64181.819505797,0
+VSS.US,D,20110302,000000,73.7373,74.0031,73.5007,73.8771,63672.285699839,0
+VSS.US,D,20110303,000000,74.5231,74.9502,74.3393,74.867,31628.952898702,0
+VSS.US,D,20110304,000000,74.8084,75.0968,74.0968,74.5534,343802.30818821,0
+VSS.US,D,20110307,000000,75.1417,75.1564,73.7373,74.0402,142911.95464795,0
+VSS.US,D,20110308,000000,74.0842,74.4028,73.7723,74.3227,54132.339501558,0
+VSS.US,D,20110309,000000,74.2386,74.4272,74.1194,74.268,49248.795614342,0
+VSS.US,D,20110310,000000,73.2457,73.2457,72.32,72.3992,97879.602435916,0
+VSS.US,D,20110311,000000,71.931,72.8224,71.5861,72.6729,603392.38859908,0
+VSS.US,D,20110314,000000,71.2987,71.5479,70.7866,71.4336,69714.046993368,0
+VSS.US,D,20110315,000000,67.3081,69.8248,67.0795,69.562,159783.8672187,0
+VSS.US,D,20110316,000000,69.6724,69.9216,67.6003,68.5397,111259.46906343,0
+VSS.US,D,20110317,000000,70.3692,70.4875,69.7486,70.118,96240.499710728,0
+VSS.US,D,20110318,000000,71.675,71.8128,71.3945,71.675,45109.089231003,0
+VSS.US,D,20110321,000000,72.4813,73.3277,72.4813,73.2681,52643.64133355,0
+VSS.US,D,20110322,000000,73.4039,73.4039,72.6875,73.1371,52834.972300848,0
+VSS.US,D,20110323,000000,72.9163,73.574,72.6875,73.4215,31133.743336287,0
+VSS.US,D,20110324,000000,73.8047,74.2747,73.5319,74.0618,54383.013763525,0
+VSS.US,D,20110325,000000,73.8135,74.0842,73.5319,73.5662,59348.410470974,0
+VSS.US,D,20110328,000000,73.8477,73.8975,73.4655,73.5388,77795.989831231,0
+VSS.US,D,20110329,000000,73.5827,74.0402,73.2378,74.0402,54810.694749247,0
+VSS.US,D,20110330,000000,74.2913,74.9784,74.2464,74.7996,113327.27593459,0
+VSS.US,D,20110331,000000,74.6413,74.9873,74.5709,74.8358,46853.577462241,0
+VSS.US,D,20110401,000000,75.0576,75.5024,74.7576,75.3156,55873.758252038,0
+VSS.US,D,20110404,000000,75.6245,75.9021,75.3098,75.7554,105787.60803078,0
+VSS.US,D,20110405,000000,75.3098,75.8727,75.1339,75.7496,67602.244231329,0
+VSS.US,D,20110406,000000,75.99,76.3586,75.8659,76.0409,60684.657761295,0
+VSS.US,D,20110407,000000,75.9294,76.1445,75.5599,75.8543,27359.305163242,0
+VSS.US,D,20110408,000000,76.559,76.7045,76.0858,76.3819,45217.544217813,0
+VSS.US,D,20110411,000000,76.5266,76.6947,75.8376,76.0203,42981.93906517,0
+VSS.US,D,20110412,000000,75.6958,75.6958,74.7704,75.0791,75266.737685997,0
+VSS.US,D,20110413,000000,75.8727,76.0409,75.1339,75.3372,34270.752671757,0
+VSS.US,D,20110414,000000,75.5952,76.123,75.5453,75.9823,61500.116482878,0
+VSS.US,D,20110415,000000,75.7858,76.2168,75.7623,75.9021,29185.646214715,0
+VSS.US,D,20110418,000000,74.8749,74.8749,74.0686,74.5308,83519.548286099,0
+VSS.US,D,20110419,000000,75.126,75.4769,74.9413,75.3225,24825.960376998,0
+VSS.US,D,20110420,000000,76.4396,77.0202,76.4396,76.9468,29192.808336486,0
+VSS.US,D,20110421,000000,77.636,77.636,77.0056,77.4013,45959.335401185,0
+VSS.US,D,20110425,000000,77.3876,77.4962,76.9468,77.029,56131.594635775,0
+VSS.US,D,20110426,000000,77.5626,77.895,77.1815,77.8803,92535.636434883,0
+VSS.US,D,20110427,000000,77.9878,78.5615,77.2411,78.5615,39807.07280034,0
+VSS.US,D,20110428,000000,78.2009,78.5615,78.1413,78.4921,77788.82770946,0
+VSS.US,D,20110429,000000,78.5341,78.844,78.3601,78.6984,76168.141868826,0
+VSS.US,D,20110502,000000,78.7697,79.1802,78.3601,78.5341,43913.014895333,0
+VSS.US,D,20110503,000000,78.0904,78.1637,77.3125,77.7386,37060.910681487,0
+VSS.US,D,20110504,000000,77.7386,77.7386,76.7299,77.0378,51125.271518208,0
+VSS.US,D,20110505,000000,76.3586,76.5423,75.2433,75.6665,47307.860614541,0
+VSS.US,D,20110506,000000,76.8882,79.1146,75.6245,76.0663,29776.009680654,0
+VSS.US,D,20110509,000000,76.2695,76.9527,76.0409,76.8374,48391.387322389,0
+VSS.US,D,20110510,000000,77.0866,77.6096,76.9234,77.5245,45929.663753849,0
+VSS.US,D,20110511,000000,77.2703,77.2703,75.8933,76.2247,52067.602111153,0
+VSS.US,D,20110512,000000,75.6743,76.7045,75.4007,76.3888,50355.855008007,0
+VSS.US,D,20110513,000000,76.0409,76.1142,74.6794,75.2345,62518.160934539,0
+VSS.US,D,20110516,000000,74.9726,75.6166,74.867,74.867,33235.314495796,0
+VSS.US,D,20110517,000000,74.3559,75.0284,74.1262,74.9726,50188.056726528,0
+VSS.US,D,20110518,000000,75.3372,75.7927,74.9843,75.7623,38273.355581204,0
+VSS.US,D,20110519,000000,75.7281,76.0272,75.2951,76.0047,101741.00923046,0
+VSS.US,D,20110520,000000,75.4623,75.6323,74.867,75.1623,41556.676832843,0
+VSS.US,D,20110523,000000,73.4353,74.0255,73.1292,73.5906,94584.003261241,0
+VSS.US,D,20110524,000000,74.31,74.3598,73.789,74.1849,45148.992480867,0
+VSS.US,D,20110525,000000,73.8272,74.4868,73.789,74.3227,30158.671615247,0
+VSS.US,D,20110526,000000,74.3168,75,74.2582,74.9658,33333.537880078,0
+VSS.US,D,20110527,000000,75.1837,75.7184,75.1837,75.4251,32430.087376743,0
+VSS.US,D,20110531,000000,76.9108,77.0797,76.5129,77.029,90734.874389733,0
+VSS.US,D,20110601,000000,76.9752,77.0797,75.6382,75.7428,53538.906554861,0
+VSS.US,D,20110602,000000,76.2031,76.506,75.6743,76.3517,24969.202812407,0
+VSS.US,D,20110603,000000,75.6812,76.6292,75.4945,76.2031,27537.335047252,0
+VSS.US,D,20110606,000000,75.822,75.9823,75.1339,75.1915,23730.155746113,0
+VSS.US,D,20110607,000000,76.0203,76.3654,75.8619,75.9627,24770.709723339,0
+VSS.US,D,20110608,000000,75.3225,75.3225,74.5534,74.5875,56362.828852936,0
+VSS.US,D,20110609,000000,74.5719,75.4486,74.5719,75.3537,38342.930478403,0
+VSS.US,D,20110610,000000,74.5231,74.5875,73.4039,73.6688,53447.84529235,0
+VSS.US,D,20110613,000000,73.8135,74.008,73.2025,73.619,57202.843420588,0
+VSS.US,D,20110614,000000,74.268,74.958,74.0686,74.6706,24280.615962187,0
+VSS.US,D,20110615,000000,73.5827,73.745,72.541,72.7316,92760.731690526,0
+VSS.US,D,20110616,000000,72.0767,72.4442,71.5294,72.021,49029.839320215,0
+VSS.US,D,20110617,000000,72.752,72.9006,72.3992,72.5634,30553.611472877,0
+VSS.US,D,20110620,000000,71.931,72.1373,71.5118,72.0727,81429.231889371,0
+VSS.US,D,20110621,000000,72.541,73.5086,72.541,73.4128,46435.104918795,0
+VSS.US,D,20110622,000000,73.1665,73.4431,72.9241,72.9396,181799.20638091,0
+VSS.US,D,20110623,000000,71.8284,72.3279,71.2176,72.2839,129477.86052703,0
+VSS.US,D,20110624,000000,72.1676,72.238,71.5861,71.7433,23023.152011342,0
+VSS.US,D,20110627,000000,71.6603,72.2839,71.4541,72.15,44682.431405532,0
+VSS.US,D,20110628,000000,72.3582,73.0032,72.2076,73.0032,32170.2046725,0
+VSS.US,D,20110629,000000,73.7069,74.2582,73.4508,74.1614,65171.215470376,0
+VSS.US,D,20110630,000000,74.7537,75.4817,74.7537,75.428,77238.367493386,0
+VSS.US,D,20110701,000000,75.5678,76.2168,75.0508,76.2168,56182.752648421,0
+VSS.US,D,20110705,000000,76.2247,76.4035,75.8619,76.0487,66372.405607312,0
+VSS.US,D,20110706,000000,75.5825,75.6743,75.1496,75.6245,68524.111619215,0
+VSS.US,D,20110707,000000,76.2031,76.5715,75.9627,76.4475,90297.984961734,0
+VSS.US,D,20110708,000000,75.4183,75.8014,75.126,75.5757,38246.753414628,0
+VSS.US,D,20110711,000000,74.179,74.2073,73.4284,73.4353,37322.839706236,0
+VSS.US,D,20110712,000000,73.061,73.789,73.0492,73.099,60269.254698608,0
+VSS.US,D,20110713,000000,74.1125,75.0791,73.9425,74.4507,125254.25500295,0
+VSS.US,D,20110714,000000,74.7213,74.867,73.7118,73.921,23292.243157861,0
+VSS.US,D,20110715,000000,74.2141,74.5376,73.9484,74.4028,29229.642105591,0
+VSS.US,D,20110718,000000,73.4284,73.5163,72.6817,73.2378,294193.36016484,0
+VSS.US,D,20110719,000000,73.9796,74.31,73.9054,74.1702,85466.622247417,0
+VSS.US,D,20110720,000000,74.8388,74.9277,74.4086,74.9062,53394.640959197,0
+VSS.US,D,20110721,000000,75.4329,76.0341,75.089,76.0047,31487.756783799,0
+VSS.US,D,20110722,000000,76.167,76.3292,75.8543,76.2695,31813.121744229,0
+VSS.US,D,20110725,000000,75.9021,76.0927,75.69,75.69,183467.98075343,0
+VSS.US,D,20110726,000000,76.3067,76.3654,75.91,76.0809,25452.134451788,0
+VSS.US,D,20110727,000000,75.7047,75.946,74.5875,74.6051,48918.314852646,0
+VSS.US,D,20110728,000000,74.694,75.1339,74.2073,74.2073,63633.405610228,0
+VSS.US,D,20110729,000000,74.048,74.694,73.8135,74.3598,127517.48548243,0
+VSS.US,D,20110801,000000,75.3372,75.4486,73.2955,74.1262,69478.720135195,0
+VSS.US,D,20110802,000000,73.0492,73.3717,71.9555,71.9555,206601.63407208,0
+VSS.US,D,20110803,000000,72.3718,72.3718,70.9312,72.1891,154316.09882706,0
+VSS.US,D,20110804,000000,69.7486,69.9783,67.1439,67.1508,211809.51975948,0
+VSS.US,D,20110805,000000,68.0323,68.6706,65.3524,66.5477,528025.3812083,0
+VSS.US,D,20110808,000000,63.4505,63.8707,58.2596,60.3874,459241.38688484,0
+VSS.US,D,20110809,000000,63.467,64.6107,61.7313,64.2206,718768.03136003,0
+VSS.US,D,20110810,000000,64.1757,64.6048,62.2747,62.7917,145537.38385696,0
+VSS.US,D,20110811,000000,63.7085,66.3435,63.1572,65.6544,81834.40334953,0
+VSS.US,D,20110812,000000,66.5477,66.8117,65.7962,66.2262,84575.449667118,0
+VSS.US,D,20110815,000000,67.6072,68.048,67.0795,67.9522,62407.659627223,0
+VSS.US,D,20110816,000000,66.9377,67.4234,66.2037,66.8928,102882.85607272,0
+VSS.US,D,20110817,000000,67.4948,67.9844,66.97,67.2759,22577.054141065,0
+VSS.US,D,20110818,000000,64.7954,64.8911,63.596,64.0242,110228.12352848,0
+VSS.US,D,20110819,000000,63.1417,64.6996,62.9823,62.9823,137867.77460102,0
+VSS.US,D,20110822,000000,64.4142,64.5882,63.1417,63.2794,38579.280496828,0
+VSS.US,D,20110823,000000,64.0369,65.066,63.6108,65.0582,72233.067536072,0
+VSS.US,D,20110824,000000,64.6477,65.2791,64.3184,64.8373,66448.119466029,0
+VSS.US,D,20110825,000000,65.2929,65.2929,63.6645,63.6645,51472.12284395,0
+VSS.US,D,20110826,000000,63.6185,64.8168,62.908,64.765,31604.397052633,0
+VSS.US,D,20110829,000000,66.0873,66.5712,65.9242,66.5341,40904.92375173,0
+VSS.US,D,20110830,000000,66.1675,66.7403,65.6818,66.4754,37619.556179584,0
+VSS.US,D,20110831,000000,67.6981,68.093,67.3776,67.7118,65361.523277421,0
+VSS.US,D,20110901,000000,67.486,67.6463,66.7246,66.8928,74888.168392415,0
+VSS.US,D,20110902,000000,65.8391,66.4471,65.6514,65.9105,78892.817622368,0
+VSS.US,D,20110906,000000,63.4895,64.3105,63.0419,63.9333,103539.72495511,0
+VSS.US,D,20110907,000000,64.8764,65.714,64.6107,65.6046,25339.586823966,0
+VSS.US,D,20110908,000000,64.9771,65.7042,64.5685,64.7377,179770.27959935,0
+VSS.US,D,20110909,000000,64.0447,64.118,62.7155,63.084,70351.475830941,0
+VSS.US,D,20110912,000000,61.697,62.6647,61.3071,62.6647,228128.92579365,0
+VSS.US,D,20110913,000000,62.3529,63.3186,62.3529,63.084,126728.62892741,0
+VSS.US,D,20110914,000000,62.957,63.7085,62.262,63.084,45419.106787639,0
+VSS.US,D,20110915,000000,64.1483,64.3458,63.4749,64.118,63224.141509058,0
+VSS.US,D,20110916,000000,64.4503,64.6789,63.8414,64.4201,100538.79593327,0
+VSS.US,D,20110919,000000,62.7986,63.1201,62.1887,62.8543,71756.274858209,0
+VSS.US,D,20110920,000000,62.5269,63.2335,62.3441,62.4603,45547.001819255,0
+VSS.US,D,20110921,000000,62.5269,62.5346,60.7549,60.7549,157648.53177084,0
+VSS.US,D,20110922,000000,58.7367,59.0377,57.3937,58.0828,87872.072002046,0
+VSS.US,D,20110923,000000,57.6518,58.4376,57.6351,57.9137,79808.546048736,0
+VSS.US,D,20110926,000000,57.3498,57.9381,56.7644,57.9294,68451.467241257,0
+VSS.US,D,20110927,000000,59.9867,60.4706,59.2,59.6045,136532.55047095,0
+VSS.US,D,20110928,000000,59.6045,60.0229,58.7367,58.7669,42788.561777367,0
+VSS.US,D,20110929,000000,59.9788,60.2955,58.5851,59.3192,52032.814662553,0
+VSS.US,D,20110930,000000,58.1942,58.8813,57.5843,57.602,152692.34350567,0
+VSS.US,D,20111003,000000,57.2696,57.8629,55.7996,55.7996,93507.638675162,0
+VSS.US,D,20111004,000000,55.1605,56.6402,54.5144,56.6402,101862.76530056,0
+VSS.US,D,20111005,000000,56.4379,57.3567,55.7039,57.3,35591.652558284,0
+VSS.US,D,20111006,000000,57.3625,58.6956,57.254,58.5607,35127.137803457,0
+VSS.US,D,20111007,000000,59.3192,59.3192,58.0153,58.252,49150.57223006,0
+VSS.US,D,20111010,000000,59.6427,60.5702,59.6427,60.536,88149.34843059,0
+VSS.US,D,20111011,000000,59.3123,60.493,59.2577,60.4627,37830.327191687,0
+VSS.US,D,20111012,000000,61.4987,62.5494,61.4987,62.0714,41016.448219298,0
+VSS.US,D,20111013,000000,61.484,61.9981,61.0931,61.7899,38021.658158984,0
+VSS.US,D,20111014,000000,62.4535,62.7155,62.0851,62.6921,21084.263332047,0
+VSS.US,D,20111017,000000,62.4007,62.4887,60.967,61.1253,96963.874009547,0
+VSS.US,D,20111018,000000,61.1605,62.5045,60.3815,62.0323,42560.397040964,0
+VSS.US,D,20111019,000000,61.9904,62.2121,60.8224,61.0931,46254.005554027,0
+VSS.US,D,20111020,000000,60.8741,61.0002,59.8899,60.8224,72442.815387921,0
+VSS.US,D,20111021,000000,61.8496,62.1887,61.6082,61.9043,33195.411245933,0
+VSS.US,D,20111024,000000,62.2249,63.5335,62.2249,63.3039,57667.358175417,0
+VSS.US,D,20111025,000000,62.9902,62.9902,62.1672,62.1672,26368.88603841,0
+VSS.US,D,20111026,000000,63.2178,63.4153,62.0392,63.3342,91457.225528299,0
+VSS.US,D,20111027,000000,65.4912,66.6796,65.1706,66.0786,54050.486681324,0
+VSS.US,D,20111028,000000,65.3437,65.7209,64.8676,65.5001,44593.416463528,0
+VSS.US,D,20111031,000000,63.7564,64.1493,62.9676,62.9676,79741.017472043,0
+VSS.US,D,20111101,000000,60.6513,61.8876,60.6444,61.1087,31614.628655162,0
+VSS.US,D,20111102,000000,62.0636,62.4799,61.6385,62.0714,35383.951026941,0
+VSS.US,D,20111103,000000,62.6149,63.5521,62.219,63.5169,129166.81981014,0
+VSS.US,D,20111104,000000,62.952,63.1974,62.1437,62.952,160690.38720279,0
+VSS.US,D,20111107,000000,62.9979,63.3556,62.4799,63.2472,29670.624174602,0
+VSS.US,D,20111108,000000,63.2746,64.0447,62.908,63.8648,28493.989883737,0
+VSS.US,D,20111109,000000,61.6199,61.917,60.6592,60.6914,100486.61476037,0
+VSS.US,D,20111110,000000,61.6815,61.6815,60.7549,61.2407,70492.671945845,0
+VSS.US,D,20111111,000000,61.96,62.65,61.9043,62.4976,41014.401898792,0
+VSS.US,D,20111114,000000,62.1457,62.1457,61.3804,61.6746,95440.38839294,0
+VSS.US,D,20111115,000000,61.3071,61.9327,60.9543,61.785,73794.410082037,0
+VSS.US,D,20111116,000000,60.6592,61.4029,60.4422,60.4422,87070.937524005,0
+VSS.US,D,20111117,000000,60.579,60.749,59.3387,59.5821,74090.103395132,0
+VSS.US,D,20111118,000000,59.9251,60.2105,59.7208,59.8264,27890.325334511,0
+VSS.US,D,20111121,000000,58.6692,58.6692,57.5823,58.2294,57224.3297859,0
+VSS.US,D,20111122,000000,58.0036,58.1492,57.6147,57.8179,123262.1619905,0
+VSS.US,D,20111123,000000,57.2412,57.2412,56.131,56.131,95323.748124106,0
+VSS.US,D,20111125,000000,56.0871,56.6675,56.0196,56.0587,18922.325717614,0
+VSS.US,D,20111128,000000,58.2147,58.2216,57.7026,58.031,47708.939433688,0
+VSS.US,D,20111129,000000,58.2939,58.6272,58.1131,58.2362,19348.983543084,0
+VSS.US,D,20111130,000000,60.3679,61.2329,60.3679,61.1791,70110.01001125,0
+VSS.US,D,20111201,000000,60.6239,61.0002,60.2184,60.449,41361.253224535,0
+VSS.US,D,20111202,000000,61.1272,61.1927,60.3386,60.4821,83236.132896039,0
+VSS.US,D,20111205,000000,61.5103,61.6619,60.6972,60.9094,47491.006299814,0
+VSS.US,D,20111206,000000,60.6347,61.012,60.3904,60.7617,49641.689151465,0
+VSS.US,D,20111207,000000,60.3092,61.1117,60.2144,61.0187,40384.13518299,0
+VSS.US,D,20111208,000000,60.2233,60.2233,58.936,59.0055,72701.674931912,0
+VSS.US,D,20111209,000000,59.8009,60.2085,59.6339,60.0904,39322.094840453,0
+VSS.US,D,20111212,000000,58.9292,58.9741,58.0085,58.4308,54016.722392977,0
+VSS.US,D,20111213,000000,58.7924,58.9751,57.4494,57.6176,43661.317473112,0
+VSS.US,D,20111214,000000,57.1387,57.383,56.5933,56.7223,96964.8971698,0
+VSS.US,D,20111215,000000,57.3937,57.5345,56.8377,56.9236,99762.2173013,0
+VSS.US,D,20111216,000000,56.9949,57.3653,56.7389,56.9432,209323.24034487,0
+VSS.US,D,20111219,000000,56.7829,56.8816,55.9345,55.9345,128358.52321033,0
+VSS.US,D,20111220,000000,57.2403,58.1766,57.2403,58.0867,138731.32185449,0
+VSS.US,D,20111221,000000,57.7964,58.289,57.4045,58.289,228600.60267025,0
+VSS.US,D,20111222,000000,58.1864,58.6253,58.0036,58.4737,147060.86947357,0
+VSS.US,D,20111223,000000,58.4053,58.8227,58.2001,58.7004,109679.70963291,0
+VSS.US,D,20111227,000000,58.3604,58.6956,58.289,58.4737,121055.20532494,0
+VSS.US,D,20111228,000000,58.1942,58.5021,57.4982,57.5706,186614.19853118,0
+VSS.US,D,20111229,000000,57.8209,58.4502,57.8209,58.3965,154129.88366103,0
+VSS.US,D,20111230,000000,58.4229,58.8949,58.4229,58.7904,155587.88702145,0
+VSS.US,D,20120103,000000,59.8773,60.3835,59.8078,60.1959,176918.73197445,0
+VSS.US,D,20120104,000000,59.9525,60.188,59.6719,60.1254,65228.51244454,0
+VSS.US,D,20120105,000000,59.3309,59.6583,59.1031,59.5704,38459.570747237,0
+VSS.US,D,20120106,000000,59.4971,59.4971,58.8891,58.9927,99124.788463726,0
+VSS.US,D,20120109,000000,59.369,59.414,59.0055,59.369,71065.641687483,0
+VSS.US,D,20120110,000000,60.1167,60.3904,60.1019,60.2027,36632.20653551,0
+VSS.US,D,20120111,000000,59.9964,60.2233,59.8009,60.1333,44852.276007519,0
+VSS.US,D,20120112,000000,60.4755,60.7011,60.1421,60.6395,61081.643939431,0
+VSS.US,D,20120113,000000,60.0288,60.0355,59.3758,59.9368,31601.327571873,0
+VSS.US,D,20120117,000000,61.0803,61.2251,60.5946,60.8527,38797.213630703,0
+VSS.US,D,20120118,000000,61.0549,61.9376,61.0549,61.9317,39525.703730785,0
+VSS.US,D,20120119,000000,62.4751,62.5376,62.1272,62.5219,47321.161697829,0
+VSS.US,D,20120120,000000,62.5064,62.8093,62.3031,62.8093,43537.515082509,0
+VSS.US,D,20120123,000000,62.9754,63.3997,62.908,63.1182,81703.438837156,0
+VSS.US,D,20120124,000000,62.2424,62.7624,62.2424,62.7409,47572.859120048,0
+VSS.US,D,20120125,000000,62.6285,63.8405,62.3489,63.7623,50614.714551998,0
+VSS.US,D,20120126,000000,64.2695,64.4229,63.6274,63.8014,63285.531124234,0
+VSS.US,D,20120127,000000,63.5893,64.2958,63.5893,64.1268,55018.396280591,0
+VSS.US,D,20120130,000000,63.2207,63.5384,63.0292,63.4622,66282.367505054,0
+VSS.US,D,20120131,000000,64.2948,64.4229,63.779,64.0887,81801.662221436,0
+VSS.US,D,20120201,000000,65.1062,65.6134,65.0377,65.323,87527.26699681,0
+VSS.US,D,20120202,000000,65.545,65.9779,65.4902,65.7336,63638.521411493,0
+VSS.US,D,20120203,000000,66.235,66.6806,66.2262,66.6132,105794.77015255,0
+VSS.US,D,20120206,000000,66.0258,66.9777,65.9701,66.9631,355472.47403308,0
+VSS.US,D,20120207,000000,66.7501,67.097,66.3327,67.0149,78905.095545403,0
+VSS.US,D,20120208,000000,67.3638,67.6463,67.0775,67.5368,76967.230026361,0
+VSS.US,D,20120209,000000,67.7578,68.1975,67.223,67.6981,64059.040275446,0
+VSS.US,D,20120210,000000,66.7266,67.0305,66.2858,66.6289,126536.27479986,0
+VSS.US,D,20120213,000000,67.6003,67.6541,67.1058,67.2994,59560.20464333,0
+VSS.US,D,20120214,000000,67.1058,67.1987,66.3835,66.8487,59811.90206555,0
+VSS.US,D,20120215,000000,67.2642,67.4303,66.7501,66.8087,42815.163943942,0
+VSS.US,D,20120216,000000,66.5126,67.3932,66.363,67.3932,46848.461660977,0
+VSS.US,D,20120217,000000,67.6229,67.6981,67.2642,67.5524,65733.953609485,0
+VSS.US,D,20120221,000000,67.9834,68.1662,67.6903,67.8809,53329.158703011,0
+VSS.US,D,20120222,000000,67.9541,68.1595,67.7118,67.961,62914.123952422,0
+VSS.US,D,20120223,000000,68.1232,68.2435,67.7812,68.2142,69432.677923813,0
+VSS.US,D,20120224,000000,68.4879,68.7204,68.3128,68.4879,40025.005934214,0
+VSS.US,D,20120227,000000,67.7578,68.136,67.4645,68.046,79771.71227963,0
+VSS.US,D,20120228,000000,68.5249,68.7898,68.2142,68.7126,284846.79125436,0
+VSS.US,D,20120229,000000,69.0234,69.1065,67.961,68.2053,247145.38225453,0
+VSS.US,D,20120301,000000,68.5474,68.6657,68.3128,68.6041,75381.331634325,0
+VSS.US,D,20120302,000000,68.48,68.5397,68.136,68.1975,376750.11465292,0
+VSS.US,D,20120305,000000,68.093,68.093,67.4704,67.6903,59308.50722111,0
+VSS.US,D,20120306,000000,66.235,66.235,65.3846,65.5742,64834.595747164,0
+VSS.US,D,20120307,000000,66.2575,66.5674,66.0258,66.4616,63156.612932365,0
+VSS.US,D,20120308,000000,67.3843,67.9834,67.2504,67.7655,31532.775834928,0
+VSS.US,D,20120309,000000,67.6463,67.8877,67.53,67.6375,37070.119123763,0
+VSS.US,D,20120312,000000,67.4831,67.5368,66.7803,66.796,378599.98839022,0
+VSS.US,D,20120313,000000,67.2437,67.705,66.8087,67.659,52903.524037793,0
+VSS.US,D,20120314,000000,67.659,67.7352,66.7725,66.9631,36156.4370179,0
+VSS.US,D,20120315,000000,67.1752,67.4831,66.9074,67.4645,40774.982399608,0
+VSS.US,D,20120316,000000,67.788,67.9483,67.5926,67.6463,18422.000353933,0
+VSS.US,D,20120319,000000,67.6814,68.0305,67.4704,67.9541,129472.74472576,0
+VSS.US,D,20120320,000000,67.0149,67.2573,66.7725,67.2046,47454.172530709,0
+VSS.US,D,20120321,000000,67.3638,67.3638,66.9162,67.1576,27225.271170109,0
+VSS.US,D,20120322,000000,66.4158,66.5516,66.2799,66.491,33379.580091459,0
+VSS.US,D,20120323,000000,66.4979,66.9777,66.4471,66.9074,28548.217377142,0
+VSS.US,D,20120326,000000,67.6229,68.1232,67.4391,68.1232,45314.744441841,0
+VSS.US,D,20120327,000000,67.9483,68.0305,67.5232,67.6306,35395.205789723,0
+VSS.US,D,20120328,000000,67.2504,67.5232,66.7344,67.097,45526.538614196,0
+VSS.US,D,20120329,000000,66.5282,66.8312,65.9389,66.7501,58056.159071529,0
+VSS.US,D,20120330,000000,67.3677,67.4742,67.097,67.4333,33743.8251415,0
+VSS.US,D,20120402,000000,67.0442,67.9893,67.0442,67.8486,110383.64388693,0
+VSS.US,D,20120403,000000,67.6306,67.6306,66.4979,66.7871,119953.26173254,0
+VSS.US,D,20120404,000000,65.9389,65.9623,65.1805,65.5234,67562.340981464,0
+VSS.US,D,20120405,000000,65.1881,65.713,65.1805,65.3711,57760.465758433,0
+VSS.US,D,20120409,000000,64.7954,65.3172,64.4992,65.1881,43621.414223249,0
+VSS.US,D,20120410,000000,64.7954,64.9224,63.817,63.8707,52716.285711508,0
+VSS.US,D,20120411,000000,64.9107,64.983,64.5764,64.726,39228.987257437,0
+VSS.US,D,20120412,000000,65.3397,66.3259,65.2117,66.3259,29856.839340634,0
+VSS.US,D,20120413,000000,65.9623,66.0101,65.4061,65.4061,44514.633124053,0
+VSS.US,D,20120416,000000,65.5538,65.6681,65.114,65.4785,29315.587566837,0
+VSS.US,D,20120417,000000,65.8783,66.2927,65.674,66.1295,28872.55917732,0
+VSS.US,D,20120418,000000,65.674,66.0258,65.416,65.886,21927.347380457,0
+VSS.US,D,20120419,000000,65.8118,66.1665,65.4384,65.7199,31244.244643602,0
+VSS.US,D,20120420,000000,65.9242,66.4158,65.9242,65.9701,28120.536391419,0
+VSS.US,D,20120423,000000,64.764,64.9985,64.4454,64.9615,53845.854630738,0
+VSS.US,D,20120424,000000,65.1276,65.4628,65.0074,65.1677,30160.717935753,0
+VSS.US,D,20120425,000000,65.886,66.1822,65.7414,66.1754,19369.446748142,0
+VSS.US,D,20120426,000000,66.0024,66.537,65.8323,66.4246,46984.541974616,0
+VSS.US,D,20120427,000000,66.5282,66.8654,66.2858,66.6885,26034.312635703,0
+VSS.US,D,20120430,000000,66.6328,66.6328,66.2868,66.5077,16595.65930246,0
+VSS.US,D,20120501,000000,66.5048,67.3414,66.5048,67.0442,46948.731365763,0
+VSS.US,D,20120502,000000,66.5428,66.8654,66.3014,66.7871,72559.455656755,0
+VSS.US,D,20120503,000000,66.6729,66.6729,65.9623,66.2105,49067.696249574,0
+VSS.US,D,20120504,000000,65.6593,65.6974,64.9311,65.1364,57321.530009928,0
+VSS.US,D,20120507,000000,65.1881,65.4384,64.8031,65.287,48900.921128347,0
+VSS.US,D,20120508,000000,64.6507,64.7123,63.776,64.4005,47116.529647244,0
+VSS.US,D,20120509,000000,62.9276,63.7691,62.9002,63.5825,48620.575219045,0
+VSS.US,D,20120510,000000,64.0223,64.2627,63.8014,63.943,68239.673068902,0
+VSS.US,D,20120511,000000,63.4241,64.0976,63.1798,63.4925,29637.883046509,0
+VSS.US,D,20120514,000000,62.3402,62.5533,61.8935,61.9462,73807.711165325,0
+VSS.US,D,20120515,000000,61.7049,61.8065,60.7392,60.8673,84355.470212739,0
+VSS.US,D,20120516,000000,60.7617,60.9719,59.9964,60.0756,88215.85384703,0
+VSS.US,D,20120517,000000,60.1821,60.4666,59.6339,59.8333,38134.205786806,0
+VSS.US,D,20120518,000000,59.9964,60.1635,59.0415,59.1266,68884.264028245,0
+VSS.US,D,20120521,000000,59.5107,60.6621,59.5107,60.6347,49998.772079737,0
+VSS.US,D,20120522,000000,60.5623,61.0667,60.0414,60.1821,67953.188198082,0
+VSS.US,D,20120523,000000,59.7776,59.9759,58.7835,59.9368,58630.15197342,0
+VSS.US,D,20120524,000000,59.9123,59.9123,59.1559,59.5576,25046.962991629,0
+VSS.US,D,20120525,000000,59.2693,59.542,59.1413,59.3094,60248.791493549,0
+VSS.US,D,20120529,000000,60.278,60.7236,59.9964,60.3679,49219.123967007,0
+VSS.US,D,20120530,000000,59.4971,59.5058,58.8969,58.9682,33368.325328676,0
+VSS.US,D,20120531,000000,59.3319,59.3934,58.7142,59.202,106947.8717576,0
+VSS.US,D,20120601,000000,58.2743,58.4298,57.64,57.6918,93268.219175978,0
+VSS.US,D,20120604,000000,57.7964,58.0095,57.2315,57.6704,71629.402986845,0
+VSS.US,D,20120605,000000,57.7075,58.3604,57.7075,58.3604,66799.063432782,0
+VSS.US,D,20120606,000000,58.9125,59.9037,58.9125,59.8899,28395.766499456,0
+VSS.US,D,20120607,000000,60.7168,60.8057,59.7609,59.8899,49533.234164655,0
+VSS.US,D,20120608,000000,59.2693,59.8078,58.984,59.8078,29644.022008026,0
+VSS.US,D,20120611,000000,60.317,60.4979,58.9449,58.9927,56719.911781207,0
+VSS.US,D,20120612,000000,59.3094,59.6769,59.0055,59.6505,40555.002945229,0
+VSS.US,D,20120613,000000,59.1931,59.6427,58.8891,58.936,39188.060847319,0
+VSS.US,D,20120614,000000,59.0553,59.4227,58.8813,59.3241,45248.239025401,0
+VSS.US,D,20120615,000000,59.7013,60.1724,59.4971,60.1724,42284.143772674,0
+VSS.US,D,20120618,000000,59.8773,60.404,59.6719,60.2233,84463.92519955,0
+VSS.US,D,20120619,000000,60.6621,61.4235,60.6621,61.1927,197610.10176938,0
+VSS.US,D,20120620,000000,61.314,61.659,60.8468,61.2915,61024.346965267,0
+VSS.US,D,20120621,000000,61.356,61.356,59.8245,59.8606,44367.298047631,0
+VSS.US,D,20120622,000000,60.2301,60.3386,59.9759,60.2945,75978.857222034,0
+VSS.US,D,20120625,000000,59.5263,59.5263,58.8891,59.2459,31099.979047939,0
+VSS.US,D,20120626,000000,59.6651,59.6651,58.9927,59.5196,40730.986508733,0
+VSS.US,D,20120627,000000,59.7326,60.0571,59.5341,59.9905,19259.96860108,0
+VSS.US,D,20120628,000000,59.4882,59.8479,59.1335,59.6847,34770.054875185,0
+VSS.US,D,20120629,000000,61.2435,61.7566,61.0207,61.6785,29120.163958527,0
+VSS.US,D,20120702,000000,61.8378,62.2424,61.4654,62.1956,32601.978299235,0
+VSS.US,D,20120703,000000,62.3402,62.908,62.3402,62.826,31071.330560857,0
+VSS.US,D,20120705,000000,62.263,62.4662,61.96,62.2932,49315.301030782,0
+VSS.US,D,20120706,000000,61.8212,61.9981,61.356,61.6433,51482.354446479,0
+VSS.US,D,20120709,000000,61.2083,61.4596,61.0549,61.4596,29867.070943163,0
+VSS.US,D,20120710,000000,61.6247,61.8935,60.9006,61.0598,50589.135545675,0
+VSS.US,D,20120711,000000,61.2866,61.4449,60.7617,61.0667,20039.616713809,0
+VSS.US,D,20120712,000000,60.4588,60.6347,60.0288,60.5046,40587.744073323,0
+VSS.US,D,20120713,000000,60.707,61.3705,60.535,61.2387,51961.193444848,0
+VSS.US,D,20120716,000000,61.2006,61.4235,60.9074,61.2329,45125.45979505,0
+VSS.US,D,20120717,000000,61.0803,61.5358,60.6395,61.527,27101.468779504,0
+VSS.US,D,20120718,000000,60.8868,61.5964,60.8868,61.5338,35202.851662173,0
+VSS.US,D,20120719,000000,61.9317,62.3245,61.8691,62.1701,49829.950638004,0
+VSS.US,D,20120720,000000,61.527,61.5584,61.2006,61.3931,38239.591292858,0
+VSS.US,D,20120723,000000,59.7541,60.149,59.4227,59.9964,48199.033194839,0
+VSS.US,D,20120724,000000,59.9114,60.1264,59.2547,59.6095,52162.756014675,0
+VSS.US,D,20120725,000000,60.1558,60.188,59.6339,59.9437,26093.655930372,0
+VSS.US,D,20120726,000000,61.0452,61.3931,60.8673,61.2788,33151.415355056,0
+VSS.US,D,20120727,000000,61.5515,62.5893,61.5515,62.5893,21378.933484889,0
+VSS.US,D,20120730,000000,61.8846,62.2845,61.8613,61.9904,192715.30311938,0
+VSS.US,D,20120731,000000,61.8779,62.1535,61.6785,61.6785,35874.044788093,0
+VSS.US,D,20120801,000000,61.7313,62.1506,61.6102,61.6649,35664.296936243,0
+VSS.US,D,20120802,000000,61.012,61.6649,60.6464,61.0187,46608.019001539,0
+VSS.US,D,20120803,000000,61.9376,62.6578,61.9376,62.4751,46109.739958364,0
+VSS.US,D,20120806,000000,62.734,63.0136,62.6197,62.6197,24746.153877269,0
+VSS.US,D,20120807,000000,63.0292,63.4299,63.0292,63.212,19691.742227814,0
+VSS.US,D,20120808,000000,63.0292,63.3635,62.7789,63.2726,103883.50680009,0
+VSS.US,D,20120809,000000,63.1572,63.513,63.1044,63.385,22358.09784694,0
+VSS.US,D,20120810,000000,63.1251,63.5746,63.081,63.5746,44906.503500923,0
+VSS.US,D,20120813,000000,63.212,63.6185,63.0009,63.2639,75413.049602166,0
+VSS.US,D,20120814,000000,63.5893,63.6499,63.2491,63.3019,31953.29469888,0
+VSS.US,D,20120815,000000,63.3019,63.5746,63.2774,63.4866,21114.958139635,0
+VSS.US,D,20120816,000000,63.5825,64.2314,63.5443,64.1268,22912.650704026,0
+VSS.US,D,20120817,000000,64.3105,64.3252,64.0437,64.2783,23799.730643312,0
+VSS.US,D,20120820,000000,64.2314,64.3868,63.943,64.3037,36878.788156466,0
+VSS.US,D,20120821,000000,64.6203,65.0905,64.3868,64.508,46279.58456035,0
+VSS.US,D,20120822,000000,64.3037,64.7709,64.1346,64.5989,76660.281950483,0
+VSS.US,D,20120823,000000,64.6409,64.6409,64.2314,64.3546,15990.971592981,0
+VSS.US,D,20120824,000000,64.164,64.4229,64.0437,64.3613,18909.024634326,0
+VSS.US,D,20120827,000000,64.4162,64.4162,63.6909,63.776,245357.92129267,0
+VSS.US,D,20120828,000000,63.595,63.8405,63.4925,63.5893,101923.13175548,0
+VSS.US,D,20120829,000000,63.7945,63.7945,63.4387,63.4925,15380.144921984,0
+VSS.US,D,20120830,000000,63.2843,63.2843,62.5768,62.7937,41473.800852357,0
+VSS.US,D,20120831,000000,63.5902,63.7886,62.9394,63.596,32215.223723629,0
+VSS.US,D,20120904,000000,63.6195,63.6195,63.1543,63.4515,49204.799723465,0
+VSS.US,D,20120905,000000,63.3313,63.3537,63.0176,63.0771,45176.617807696,0
+VSS.US,D,20120906,000000,63.596,64.6907,63.596,64.6213,393323.26442983,0
+VSS.US,D,20120907,000000,65.113,65.4844,65.113,65.3777,96388.857947403,0
+VSS.US,D,20120910,000000,65.4061,65.674,65.1805,65.1805,27767.54610416,0
+VSS.US,D,20120911,000000,65.4531,65.931,65.2801,65.8323,29458.830002246,0
+VSS.US,D,20120912,000000,66.0533,66.3103,66.0101,66.1754,43250.007051436,0
+VSS.US,D,20120913,000000,66.0972,67.4898,65.931,67.3638,32259.219614505,0
+VSS.US,D,20120914,000000,67.7021,68.4379,67.7021,67.9415,35182.388457114,0
+VSS.US,D,20120917,000000,67.6814,67.918,67.3707,67.5446,58452.122089412,0
+VSS.US,D,20120918,000000,67.1508,67.5026,67.0775,67.2827,41715.266672047,0
+VSS.US,D,20120919,000000,67.3726,67.6346,67.2662,67.5192,15378.098601478,0
+VSS.US,D,20120920,000000,66.7852,67.3071,66.6406,67.2144,52316.230052614,0
+VSS.US,D,20120921,000000,67.6032,67.7323,67.405,67.5407,35369.6267834,0
+VSS.US,D,20120924,000000,67.0697,67.3726,66.7003,67.2749,113210.63566576,0
+VSS.US,D,20120925,000000,67.5808,67.7255,66.7471,66.7471,45998.215490796,0
+VSS.US,D,20120926,000000,66.5868,66.5868,66.0523,66.3484,21738.062733666,0
+VSS.US,D,20120927,000000,66.6768,67.4136,66.5868,67.2994,36573.886401093,0
+VSS.US,D,20120928,000000,66.9983,67.0608,66.5927,66.8458,54806.602108235,0
+VSS.US,D,20121001,000000,67.3873,67.8564,67.1508,67.3677,72356.869926676,0
+VSS.US,D,20121002,000000,67.4948,67.6503,67.2514,67.443,36280.239408505,0
+VSS.US,D,20121003,000000,67.3199,67.405,66.9534,67.1762,34898.973067054,0
+VSS.US,D,20121004,000000,67.4597,68.0851,67.4597,68.0079,31092.81692617,0
+VSS.US,D,20121005,000000,68.4135,68.611,67.9699,68.0314,48773.026096731,0
+VSS.US,D,20121008,000000,67.6346,67.6873,67.4597,67.573,42408.969323531,0
+VSS.US,D,20121009,000000,67.3199,67.3805,66.8635,66.923,53149.082498495,0
+VSS.US,D,20121010,000000,66.8722,66.8722,66.3845,66.4334,53193.078389372,0
+VSS.US,D,20121011,000000,67.2514,67.2514,66.838,66.8722,64968.629740297,0
+VSS.US,D,20121012,000000,66.8722,67.0775,66.5321,66.6484,236450.2881307,0
+VSS.US,D,20121015,000000,67.0081,67.1234,66.5321,67.0775,24734.899114487,0
+VSS.US,D,20121016,000000,67.4791,67.6199,67.405,67.5495,80244.412316482,0
+VSS.US,D,20121017,000000,68.0314,68.4615,67.9024,68.3891,17270.945069391,0
+VSS.US,D,20121018,000000,68.2162,68.4926,67.9336,68.138,35496.498654763,0
+VSS.US,D,20121019,000000,67.872,67.872,66.97,67.0521,49439.103421386,0
+VSS.US,D,20121022,000000,67.6199,67.7558,67.2827,67.6032,68596.755997173,0
+VSS.US,D,20121023,000000,66.7716,66.7716,66.3112,66.4501,115864.71336185,0
+VSS.US,D,20121024,000000,66.9622,67.0697,66.5868,66.6249,40669.596893557,0
+VSS.US,D,20121025,000000,67.2662,67.2749,66.7471,66.9456,16637.60887283,0
+VSS.US,D,20121026,000000,66.7852,66.8791,66.4646,66.7852,24469.900608979,0
+VSS.US,D,20121031,000000,66.9054,67.0697,66.5868,66.7305,30945.481849748,0
+VSS.US,D,20121101,000000,67.1058,67.6629,67.1058,67.6503,60598.71230005,0
+VSS.US,D,20121102,000000,67.5564,67.7636,66.885,67.0081,40929.4795978,0
+VSS.US,D,20121105,000000,66.9534,66.9924,66.7305,66.9142,36047.98203109,0
+VSS.US,D,20121106,000000,67.1058,67.5407,67.0228,67.4195,23128.537517393,0
+VSS.US,D,20121107,000000,66.9924,66.9924,66.1881,66.6846,41775.63312697,0
+VSS.US,D,20121108,000000,66.5242,66.7148,66.0004,66.1588,15043.525198771,0
+VSS.US,D,20121109,000000,66.0249,66.4852,65.9076,66.0669,31819.260705747,0
+VSS.US,D,20121112,000000,66.3211,66.3211,65.8587,66.0444,27435.019021959,0
+VSS.US,D,20121113,000000,65.3711,65.9369,65.3711,65.5009,64342.455665506,0
+VSS.US,D,20121114,000000,65.5392,65.7239,64.7073,64.7152,57408.498631427,0
+VSS.US,D,20121115,000000,64.9742,65.113,64.6301,64.9742,31069.284240351,0
+VSS.US,D,20121116,000000,64.9136,65.113,64.4005,65.0348,35452.502763887,0
+VSS.US,D,20121119,000000,65.5303,66.1509,65.5303,66.1509,48314.65030342,0
+VSS.US,D,20121120,000000,66.0815,66.1509,65.5567,66.1295,42890.877802659,0
+VSS.US,D,20121121,000000,65.975,66.0815,65.8157,65.975,16932.279025673,0
+VSS.US,D,20121123,000000,66.6152,67.1058,66.6152,67.0921,15430.279774377,0
+VSS.US,D,20121126,000000,66.8078,67.0149,66.5927,67.0081,49923.05822102,0
+VSS.US,D,20121127,000000,66.9767,67.0393,66.6484,66.6768,50954.403755969,0
+VSS.US,D,20121128,000000,66.235,67.0775,66.2115,67.0697,32800.471388302,0
+VSS.US,D,20121129,000000,67.5115,67.6434,67.224,67.6199,23586.913310704,0
+VSS.US,D,20121130,000000,67.6952,67.7558,67.485,67.6199,63785.856487915,0
+VSS.US,D,20121203,000000,67.9415,67.9991,67.5115,67.6346,74093.172875891,0
+VSS.US,D,20121204,000000,67.7704,68.0695,67.7704,67.8789,44656.852399209,0
+VSS.US,D,20121205,000000,68.1115,68.4087,67.8789,68.1321,35850.512102276,0
+VSS.US,D,20121206,000000,68.1173,68.3891,68.0382,68.3891,29624.581963221,0
+VSS.US,D,20121207,000000,68.3891,68.568,68.263,68.4751,235428.15103803,0
+VSS.US,D,20121210,000000,68.2835,68.5806,68.2162,68.3675,263902.70087696,0
+VSS.US,D,20121211,000000,68.5073,68.7428,68.4087,68.4985,257961.20928821,0
+VSS.US,D,20121212,000000,68.783,69.3068,68.783,69.0019,47399.945037304,0
+VSS.US,D,20121213,000000,69.0469,69.0469,68.4751,68.6637,48990.959230604,0
+VSS.US,D,20121214,000000,68.8455,69.2091,68.8103,69.0254,50891.990980541,0
+VSS.US,D,20121217,000000,69.2169,69.3381,68.9569,69.3381,72579.918861814,0
+VSS.US,D,20121218,000000,69.4906,70.0359,69.3928,70.0125,258963.90633609,0
+VSS.US,D,20121219,000000,70.163,70.2861,69.9461,69.989,75995.227786081,0
+VSS.US,D,20121220,000000,68.6637,68.9804,68.568,68.9804,86566.519519313,0
+VSS.US,D,20121221,000000,68.0314,68.3675,67.9024,68.1682,127042.73912507,0
+VSS.US,D,20121224,000000,67.961,68.6726,67.961,68.2229,26103.887532902,0
+VSS.US,D,20121226,000000,68.6726,68.9266,68.1173,68.4536,74606.79932286,0
+VSS.US,D,20121227,000000,68.5591,68.7947,68.2689,68.7428,73446.535596043,0
+VSS.US,D,20121228,000000,68.5152,68.6637,68.2298,68.3832,75661.677543627,0
+VSS.US,D,20121231,000000,68.3168,69.5043,68.3168,69.473,86888.814998985,0
+VSS.US,D,20130102,000000,70.7065,70.7759,70.3175,70.6449,133790.48099311,0
+VSS.US,D,20130103,000000,70.4621,70.7065,70.118,70.3175,114854.85419221,0
+VSS.US,D,20130104,000000,70.1347,70.6136,70.0359,70.5226,146111.37675885,0
+VSS.US,D,20130107,000000,70.3633,70.7065,70.3009,70.6791,99302.818347736,0
+VSS.US,D,20130108,000000,70.5002,70.637,70.1347,70.3408,100494.80004239,0
+VSS.US,D,20130109,000000,70.5843,70.7455,70.5462,70.6536,149390.60536948,0
+VSS.US,D,20130110,000000,71.2019,71.5254,70.9742,71.4717,71204.791481881,0
+VSS.US,D,20130111,000000,71.2948,71.4346,71.1091,71.37,62118.105275645,0
+VSS.US,D,20130114,000000,71.463,71.5479,71.1648,71.2635,90229.433224788,0
+VSS.US,D,20130115,000000,71.0729,71.2948,70.9341,71.1648,56881.57110117,0
+VSS.US,D,20130116,000000,70.8932,71.0485,70.7065,70.9898,56475.376480758,0
+VSS.US,D,20130117,000000,71.2254,71.5479,71.1492,71.4472,78565.406341431,0
+VSS.US,D,20130118,000000,71.4169,71.5479,71.1716,71.4952,69524.762346576,0
+VSS.US,D,20130122,000000,71.5401,71.764,71.3182,71.6008,110231.19300924,0
+VSS.US,D,20130123,000000,71.4873,71.5479,71.24,71.4247,104708.17396394,0
+VSS.US,D,20130124,000000,71.4247,71.7766,71.3935,71.6094,71008.344713319,0
+VSS.US,D,20130125,000000,71.6858,71.7561,71.3622,71.6319,147207.18138973,0
+VSS.US,D,20130128,000000,71.5479,71.6319,71.1257,71.3114,367390.24465916,0
+VSS.US,D,20130129,000000,71.3886,71.7004,71.3886,71.6858,344325.14307745,0
+VSS.US,D,20130130,000000,71.6633,71.9702,71.6252,71.7404,118155.56916816,0
+VSS.US,D,20130131,000000,71.6633,71.718,71.4247,71.5773,102813.28117552,0
+VSS.US,D,20130201,000000,72.0288,72.5037,71.9135,72.2194,120530.3241152,0
+VSS.US,D,20130204,000000,71.9379,71.9379,71.2312,71.3182,121574.97073343,0
+VSS.US,D,20130205,000000,71.8754,71.9546,71.4717,71.7698,168052.02522259,0
+VSS.US,D,20130206,000000,71.4717,71.8979,71.3114,71.8979,97142.927053809,0
+VSS.US,D,20130207,000000,71.9066,72.0591,71.1804,71.7492,154121.698379,0
+VSS.US,D,20130208,000000,71.8539,71.9985,71.7004,71.9213,57020.720895568,0
+VSS.US,D,20130211,000000,71.8831,71.9623,71.5479,71.7835,65454.630860437,0
+VSS.US,D,20130212,000000,71.7835,72.1432,71.5685,71.8616,89988.99056535,0
+VSS.US,D,20130213,000000,72.2898,72.5037,72.0747,72.281,42781.399655596,0
+VSS.US,D,20130214,000000,71.8304,71.9985,71.7492,71.9702,86611.538570441,0
+VSS.US,D,20130215,000000,71.9623,71.9702,71.5919,71.8382,38937.386585353,0
+VSS.US,D,20130219,000000,72.3435,72.4324,72.0435,72.4324,44770.423187284,0
+VSS.US,D,20130220,000000,72.5643,72.5643,71.5861,71.5861,46966.125090063,0
+VSS.US,D,20130221,000000,71.1716,71.1716,70.5843,70.9047,63607.826603905,0
+VSS.US,D,20130222,000000,71.3935,71.7102,71.1804,71.7102,36448.037689984,0
+VSS.US,D,20130225,000000,71.9623,71.9623,70.2255,70.2255,56487.654403794,0
+VSS.US,D,20130226,000000,70.9047,71.0113,70.5462,70.9195,69890.030556871,0
+VSS.US,D,20130227,000000,70.9195,71.8754,70.7759,71.7004,34886.695144019,0
+VSS.US,D,20130228,000000,71.6809,71.8509,71.4112,71.4112,65705.305122404,0
+VSS.US,D,20130301,000000,71.2566,71.5401,71.0953,71.5079,65033.088836231,0
+VSS.US,D,20130304,000000,71.0953,71.4873,71.0573,71.4346,59675.821751911,0
+VSS.US,D,20130305,000000,71.8539,72.2273,71.7835,72.0377,130185.88742205,0
+VSS.US,D,20130306,000000,72.3728,72.3767,72.0591,72.3279,65695.073519874,0
+VSS.US,D,20130307,000000,72.3767,72.5419,72.3659,72.4647,47332.416460611,0
+VSS.US,D,20130308,000000,72.4735,72.6103,72.0377,72.4647,70536.667836721,0
+VSS.US,D,20130311,000000,72.3504,72.58,72.1598,72.4804,152492.82725635,0
+VSS.US,D,20130312,000000,72.4178,72.4324,71.9213,71.9985,51077.18298632,0
+VSS.US,D,20130313,000000,72.191,72.319,71.7102,72.0229,78887.701821103,0
+VSS.US,D,20130314,000000,72.3435,72.6103,72.1041,72.449,73904.911389353,0
+VSS.US,D,20130315,000000,72.6045,72.6103,72.319,72.5185,35608.023122332,0
+VSS.US,D,20130318,000000,72.1432,72.4804,71.9623,72.0229,71447.280461825,0
+VSS.US,D,20130319,000000,71.9623,72.191,71.3026,71.6467,40543.748182446,0
+VSS.US,D,20130320,000000,72.2487,72.3504,71.9135,71.9135,39972.824761314,0
+VSS.US,D,20130321,000000,71.8461,72.0377,71.6633,71.6633,72423.375343117,0
+VSS.US,D,20130322,000000,71.8695,72.0435,71.7904,71.8979,74914.770558991,0
+VSS.US,D,20130325,000000,72.281,72.281,71.1961,71.4004,118505.48997465,0
+VSS.US,D,20130326,000000,71.6945,72.0288,71.67,72.0288,52456.403007265,0
+VSS.US,D,20130327,000000,71.4004,71.7492,71.1091,71.718,82144.420906166,0
+VSS.US,D,20130328,000000,71.8539,72.236,71.8148,72.1969,74849.288302804,0
+VSS.US,D,20130401,000000,71.7981,71.8461,71.2098,71.2479,160807.02747163,0
+VSS.US,D,20130402,000000,71.7404,71.8539,71.4785,71.6398,108758.86540528,0
+VSS.US,D,20130403,000000,71.7981,71.8539,70.8569,71.0261,60452.400383882,0
+VSS.US,D,20130404,000000,71.0729,71.3935,70.814,71.3554,93424.762694676,0
+VSS.US,D,20130405,000000,70.4787,71.0192,70.2255,71.0192,242391.77971944,0
+VSS.US,D,20130408,000000,70.7299,70.7836,70.4318,70.7836,45473.334281045,0
+VSS.US,D,20130409,000000,70.7925,71.5254,70.7836,71.24,40679.828496086,0
+VSS.US,D,20130410,000000,71.5919,72.0885,71.5537,72.0377,153044.31063267,0
+VSS.US,D,20130411,000000,72.3659,72.6933,72.2037,72.5126,63663.077257564,0
+VSS.US,D,20130412,000000,72.236,72.3582,71.891,72.1842,1252349.1727418,0
+VSS.US,D,20130415,000000,71.4873,71.4873,70.1493,70.2647,408362.69698758,0
+VSS.US,D,20130416,000000,71.1893,71.1961,70.637,71.1961,38714.337650215,0
+VSS.US,D,20130417,000000,70.8227,70.8227,69.6968,70.0359,49121.923742979,0
+VSS.US,D,20130418,000000,70.2334,70.2734,69.6773,70.118,40042.399658513,0
+VSS.US,D,20130419,000000,70.6614,70.8051,70.4787,70.7455,72173.724241402,0
+VSS.US,D,20130422,000000,70.8569,71.0915,70.5139,71.0915,42484.683182247,0
+VSS.US,D,20130423,000000,71.4561,71.6945,71.1091,71.6769,39734.428422382,0
+VSS.US,D,20130424,000000,71.8539,72.3728,71.8539,72.191,46756.377238214,0
+VSS.US,D,20130425,000000,72.62,73.1302,72.62,72.8859,113218.82094778,0
+VSS.US,D,20130426,000000,72.842,72.8674,72.496,72.6045,105175.75819953,0
+VSS.US,D,20130429,000000,73.0149,73.4802,73.0149,73.3131,29433.250995923,0
+VSS.US,D,20130430,000000,73.4069,73.9796,73.317,73.9796,38502.543477859,0
+VSS.US,D,20130501,000000,74.0334,74.0334,73.3903,73.4557,31981.943185962,0
+VSS.US,D,20130502,000000,73.5193,73.8272,73.4264,73.8125,53644.292060912,0
+VSS.US,D,20130503,000000,74.2406,74.5719,74.1449,74.5279,131230.53404029,0
+VSS.US,D,20130506,000000,74.4028,74.567,74.3061,74.4213,55815.438117621,0
+VSS.US,D,20130507,000000,74.7497,74.7576,74.4028,74.6666,60789.020107094,0
+VSS.US,D,20130508,000000,74.8964,75.302,74.8895,75.2297,112004.32972755,0
+VSS.US,D,20130509,000000,75.1573,75.218,74.3843,74.7947,132108.4055373,0
+VSS.US,D,20130510,000000,74.5074,74.7127,74.1692,74.6902,54488.399269576,0
+VSS.US,D,20130513,000000,74.6071,74.6071,74.1535,74.4213,35964.08289035,0
+VSS.US,D,20130514,000000,74.4086,74.6823,74.3843,74.4996,38877.020130431,0
+VSS.US,D,20130515,000000,74.0784,74.2406,73.7871,74.2151,100951.1295152,0
+VSS.US,D,20130516,000000,74.1449,74.3549,73.9004,74.0255,68114.847518044,0
+VSS.US,D,20130517,000000,74.2864,74.6071,74.2073,74.5885,51148.804204025,0
+VSS.US,D,20130520,000000,74.6071,74.872,74.4459,74.7704,55749.955861433,0
+VSS.US,D,20130521,000000,74.6755,75.0949,74.4361,74.9345,87839.330873952,0
+VSS.US,D,20130522,000000,74.9198,75.5298,73.7871,73.9786,49650.897593742,0
+VSS.US,D,20130523,000000,72.8371,73.2749,72.4403,73.2222,45092.718666956,0
+VSS.US,D,20130524,000000,72.7012,72.9602,72.3953,72.842,45338.277127658,0
+VSS.US,D,20130528,000000,73.4508,73.9004,72.9554,73.0834,40652.203169257,0
+VSS.US,D,20130529,000000,73.1322,73.2612,72.6445,73.0091,78313.708919211,0
+VSS.US,D,20130530,000000,72.9994,73.5349,72.8272,73.3218,80483.831815668,0
+VSS.US,D,20130531,000000,72.8498,72.9113,72.1294,72.1294,64406.914761441,0
+VSS.US,D,20130603,000000,72.1294,72.6798,72.0063,72.6484,94753.847863227,0
+VSS.US,D,20130604,000000,72.7071,72.7784,71.9447,72.2037,83721.110855925,0
+VSS.US,D,20130605,000000,71.8509,71.9281,71.0887,71.2009,85059.404466753,0
+VSS.US,D,20130606,000000,71.1482,71.5187,70.9244,71.458,49704.101926894,0
+VSS.US,D,20130607,000000,71.6271,71.983,71.2879,71.7522,35205.921142932,0
+VSS.US,D,20130610,000000,71.9916,72.0377,71.5167,71.67,59729.026085063,0
+VSS.US,D,20130611,000000,70.7856,71.0172,70.4688,70.7406,66101.268140286,0
+VSS.US,D,20130612,000000,71.1716,71.8461,70.4875,70.4934,54906.871813023,0
+VSS.US,D,20130613,000000,70.4621,71.4472,70.4621,71.4472,79759.434356596,0
+VSS.US,D,20130614,000000,71.2801,71.2879,70.5628,70.7622,43657.224832101,0
+VSS.US,D,20130617,000000,71.6769,71.9066,71.156,71.4952,126148.49706401,0
+VSS.US,D,20130618,000000,71.6124,72.0063,71.6124,71.9194,40573.419829782,0
+VSS.US,D,20130619,000000,71.9447,72.0141,70.7006,70.7328,103773.00549277,0
+VSS.US,D,20130620,000000,69.4133,69.473,67.9748,68.1692,157092.95575351,0
+VSS.US,D,20130621,000000,68.4888,69.0781,67.488,68.3705,196788.50408628,0
+VSS.US,D,20130624,000000,66.9436,67.3209,66.2252,67.0775,117222.44701748,0
+VSS.US,D,20130625,000000,67.2671,67.7147,66.6269,67.5769,252494.46405683,0
+VSS.US,D,20130626,000000,68.0851,68.2786,67.9092,68.2239,45974.682804979,0
+VSS.US,D,20130627,000000,68.6178,69.0557,68.48,68.9814,298853.85511691,0
+VSS.US,D,20130628,000000,68.782,69.2404,68.3793,68.8455,124594.31663981,0
+VSS.US,D,20130701,000000,69.3899,69.9577,69.3899,69.5903,85646.698451932,0
+VSS.US,D,20130702,000000,69.3108,69.8425,68.9413,69.2492,30720.386594104,0
+VSS.US,D,20130703,000000,68.997,69.5903,68.7253,69.4133,20410.000725368,0
+VSS.US,D,20130705,000000,69.5765,69.6226,68.8632,69.4818,88613.863185417,0
+VSS.US,D,20130708,000000,69.4818,69.9577,69.473,69.7897,73875.239742018,0
+VSS.US,D,20130709,000000,70.1679,70.9087,69.561,70.0662,63580.201277076,0
+VSS.US,D,20130710,000000,69.9989,70.5999,69.9422,70.0751,58430.6357241,0
+VSS.US,D,20130711,000000,71.334,72.1432,71.3026,72.1206,55206.65776713,0
+VSS.US,D,20130712,000000,71.8353,71.9047,71.4962,71.7141,45344.416089176,0
+VSS.US,D,20130715,000000,72.2037,72.3688,71.8969,72.3289,40384.13518299,0
+VSS.US,D,20130716,000000,72.0796,72.4687,71.9896,72.4354,49549.604728702,0
+VSS.US,D,20130717,000000,72.5761,72.7618,72.3141,72.5077,84795.429121497,0
+VSS.US,D,20130718,000000,72.6836,72.9006,72.5918,72.7306,74409.329394046,0
+VSS.US,D,20130719,000000,72.6162,72.8928,72.5155,72.8469,74298.82808673,0
+VSS.US,D,20130722,000000,73.14,73.4313,72.968,73.3257,53992.166546907,0
+VSS.US,D,20130723,000000,73.6688,73.8545,73.3805,73.7323,46283.677201361,0
+VSS.US,D,20130724,000000,73.8194,73.8194,73.0482,73.3004,65578.433251041,0
+VSS.US,D,20130725,000000,73.1322,73.6337,73.061,73.5692,25544.218874551,0
+VSS.US,D,20130726,000000,73.1724,73.4527,72.7432,73.4527,47580.021241819,0
+VSS.US,D,20130729,000000,72.968,73.0676,72.5292,72.8088,56195.030571456,0
+VSS.US,D,20130730,000000,73.1167,73.1167,72.5155,72.6162,33513.614084592,0
+VSS.US,D,20130731,000000,72.4442,72.9495,72.15,72.412,34750.61483038,0
+VSS.US,D,20130801,000000,73.3004,73.6014,72.9338,73.5076,113434.70776115,0
+VSS.US,D,20130802,000000,73.4157,73.8408,73.269,73.7558,52950.589409428,0
+VSS.US,D,20130805,000000,73.8643,74.0519,73.7558,73.9474,39082.675341268,0
+VSS.US,D,20130806,000000,74.0284,74.0353,73.5692,73.702,51405.61742751,0
+VSS.US,D,20130807,000000,73.3004,73.5163,72.9064,73.2915,31685.226712613,0
+VSS.US,D,20130808,000000,73.7637,74.5885,73.7148,74.5357,68612.103400967,0
+VSS.US,D,20130809,000000,74.5074,74.6589,74.3041,74.5514,46831.067936677,0
+VSS.US,D,20130812,000000,74.2514,74.5435,74.0958,74.4086,78736.27410367,0
+VSS.US,D,20130813,000000,74.5514,74.6589,74.1272,74.5357,149115.37526144,0
+VSS.US,D,20130814,000000,74.5074,74.782,74.3912,74.6589,47185.08138419,0
+VSS.US,D,20130815,000000,73.9629,74.1331,73.4,74.0657,46573.23155294,0
+VSS.US,D,20130816,000000,74.3813,74.5983,74.1957,74.1957,73474.160922871,0
+VSS.US,D,20130819,000000,74.3912,74.3912,73.6433,73.6433,57359.386939286,0
+VSS.US,D,20130820,000000,73.4313,73.748,73.3004,73.4616,42728.195322444,0
+VSS.US,D,20130821,000000,73.1645,73.269,72.6534,72.7696,37714.710083106,0
+VSS.US,D,20130822,000000,73.2251,73.4616,73.1322,73.3404,56241.072782838,0
+VSS.US,D,20130823,000000,73.4,73.8878,73.3004,73.8878,21156.907710004,0
+VSS.US,D,20130826,000000,73.7079,73.8329,73.3004,73.4,55864.549809761,0
+VSS.US,D,20130827,000000,72.4442,72.7696,71.8353,71.8509,45402.736223593,0
+VSS.US,D,20130828,000000,71.7141,72.1686,71.4727,71.803,49486.16879302,0
+VSS.US,D,20130829,000000,72.2653,72.3885,72.0141,72.1031,26669.695152769,0
+VSS.US,D,20130830,000000,71.7678,72.0747,71.5098,71.6896,27225.271170109,0
+VSS.US,D,20130903,000000,73.2222,73.2974,72.5175,72.7257,110174.91919533,0
+VSS.US,D,20130904,000000,72.7961,73.4304,72.5478,73.3921,35886.322711128,0
+VSS.US,D,20130905,000000,73.361,73.5593,73.1381,73.5232,41510.634621462,0
+VSS.US,D,20130906,000000,74.0441,74.2298,73.6004,74.0519,68875.055585968,0
+VSS.US,D,20130909,000000,74.2982,75.2277,74.2982,75.2209,83838.774285011,0
+VSS.US,D,20130910,000000,75.6127,75.8151,75.4525,75.8151,78244.134022012,0
+VSS.US,D,20130911,000000,75.6382,76.0555,75.518,76.0555,56639.082121226,0
+VSS.US,D,20130912,000000,75.7613,75.8826,75.3626,75.3958,39958.500517774,0
+VSS.US,D,20130913,000000,75.644,75.8767,75.4603,75.8767,27694.901726202,0
+VSS.US,D,20130916,000000,76.4337,76.8111,76.3253,76.4182,33726.431417201,0
+VSS.US,D,20130917,000000,76.3888,76.5531,76.2569,76.4357,30916.833362666,0
+VSS.US,D,20130918,000000,76.2413,78.4541,76.0799,78.4541,76997.924833948,0
+VSS.US,D,20130919,000000,78.4364,78.4364,77.7825,77.9341,60588.480697521,0
+VSS.US,D,20130920,000000,77.8774,77.9174,77.0427,77.0427,32874.138926513,0
+VSS.US,D,20130923,000000,77.026,77.1423,76.5676,76.985,51893.664868156,0
+VSS.US,D,20130924,000000,77.0007,77.3896,76.8687,77.0876,247584.31800304,0
+VSS.US,D,20130925,000000,77.0094,77.3896,76.9098,77.242,42118.3918117,0
+VSS.US,D,20130926,000000,77.3505,77.5186,77.0173,77.3965,37183.689911838,0
+VSS.US,D,20130927,000000,77.1239,77.3505,77.0632,77.1962,138517.48136163,0
+VSS.US,D,20130930,000000,76.6762,77.1502,76.6361,76.9382,73912.073511124,0
+VSS.US,D,20131001,000000,76.9537,77.7151,76.684,77.6437,364533.58123299,0
+VSS.US,D,20131002,000000,77.4737,77.8069,77.2587,77.8069,20570.636885078,0
+VSS.US,D,20131003,000000,77.7366,77.9096,77.0632,77.2938,51843.530015762,0
+VSS.US,D,20131004,000000,77.2938,77.6907,77.2938,77.6291,137384.84296165,0
+VSS.US,D,20131007,000000,76.8052,77.1502,76.3038,76.9382,46246.843432257,0
+VSS.US,D,20131008,000000,77.0094,77.0427,76.0937,76.1161,55610.806067036,0
+VSS.US,D,20131009,000000,76.5276,76.684,76.0321,76.5755,32087.328692013,0
+VSS.US,D,20131010,000000,77.3359,77.9408,76.9098,77.9174,37257.357450049,0
+VSS.US,D,20131011,000000,77.7072,78.108,77.5265,78.0767,99941.270345562,0
+VSS.US,D,20131014,000000,77.459,78.4784,77.459,78.3601,90461.690602202,0
+VSS.US,D,20131015,000000,78.2009,78.278,77.8148,77.8695,59578.621527883,0
+VSS.US,D,20131016,000000,78.1852,78.5273,78.0846,78.4541,49957.845669619,0
+VSS.US,D,20131017,000000,78.844,79.5926,78.6514,79.4988,77825.661478566,0
+VSS.US,D,20131018,000000,79.8799,80.4547,79.5701,79.8946,70908.075008532,0
+VSS.US,D,20131021,000000,80.135,80.3285,79.9513,80.0862,59018.952869532,0
+VSS.US,D,20131022,000000,80.5846,80.9198,80.5679,80.7762,68447.374600245,0
+VSS.US,D,20131023,000000,80.1976,80.4947,79.8331,79.969,71226.277847193,0
+VSS.US,D,20131024,000000,80.5436,80.5436,80.1428,80.3901,66289.529626825,0
+VSS.US,D,20131025,000000,80.2074,80.2718,80.0462,80.2718,53126.572972932,0
+VSS.US,D,20131028,000000,79.9943,80.1497,79.8331,79.8799,240042.60377872,0
+VSS.US,D,20131029,000000,80.1595,80.2533,79.8946,80.1029,25760.105687919,0
+VSS.US,D,20131030,000000,80.2718,80.3403,79.576,79.9103,31989.105307732,0
+VSS.US,D,20131031,000000,79.9103,80.0862,79.4889,79.6962,57158.847529713,0
+VSS.US,D,20131101,000000,79.4803,79.7607,79.0042,79.3474,88365.235243957,0
+VSS.US,D,20131104,000000,79.5848,79.6962,79.2349,79.6962,64111.221448345,0
+VSS.US,D,20131105,000000,79.0346,79.1245,78.5781,78.6025,370682.77435307,0
+VSS.US,D,20131106,000000,79.146,79.3785,78.7628,78.9652,473595.30207314,0
+VSS.US,D,20131107,000000,78.8,78.8,77.6682,77.8227,371181.05339625,0
+VSS.US,D,20131108,000000,77.6995,78.1617,77.459,78.108,34364.883415027,0
+VSS.US,D,20131111,000000,77.6682,78.1462,77.6682,77.9917,35902.693275174,0
+VSS.US,D,20131112,000000,77.8372,77.8617,77.374,77.4962,44233.264054498,0
+VSS.US,D,20131113,000000,77.0349,77.7747,76.9098,77.7747,55579.088099194,0
+VSS.US,D,20131114,000000,78.0074,78.4168,77.7366,78.3513,114223.56431616,0
+VSS.US,D,20131115,000000,78.8215,78.9564,78.5478,78.7931,57535.370502789,0
+VSS.US,D,20131118,000000,79.3474,79.3474,78.5615,78.626,124639.33569094,0
+VSS.US,D,20131119,000000,78.4364,78.844,78.4168,78.5341,35338.931975813,0
+VSS.US,D,20131120,000000,78.5547,78.7472,77.9174,78.0699,42652.481463728,0
+VSS.US,D,20131121,000000,77.9096,78.2164,77.8695,78.1168,44922.87406497,0
+VSS.US,D,20131122,000000,78.3817,78.5009,78.065,78.1549,328154.09527996,0
+VSS.US,D,20131125,000000,78.2087,78.5009,78.0474,78.1462,43200.895359296,0
+VSS.US,D,20131126,000000,78.1462,78.6728,78.1462,78.5547,59056.80979889,0
+VSS.US,D,20131127,000000,78.9955,79.0502,78.6886,79.0042,30212.899108653,0
+VSS.US,D,20131129,000000,79.0346,79.3708,79.0346,79.2838,23513.245772493,0
+VSS.US,D,20131202,000000,79.1938,79.3248,78.5938,78.9407,258120.82228768,0
+VSS.US,D,20131203,000000,78.5009,79.2838,77.9995,78.3172,29987.803853009,0
+VSS.US,D,20131204,000000,77.8148,78.2702,77.6076,78.2009,38084.070934413,0
+VSS.US,D,20131205,000000,78.1695,78.3426,77.9467,78.0923,37701.408999818,0
+VSS.US,D,20131206,000000,78.4608,79.1313,78.4608,79.0678,45319.860243106,0
+VSS.US,D,20131209,000000,78.8087,79.1391,78.7697,79.0678,109512.93451169,0
+VSS.US,D,20131210,000000,79.1802,79.1938,78.7766,79.1391,32612.209901765,0
+VSS.US,D,20131211,000000,79.0199,79.1538,78.193,78.3348,71348.033917291,0
+VSS.US,D,20131212,000000,78.1852,78.1852,77.459,77.893,48908.083250117,0
+VSS.US,D,20131213,000000,77.9341,78.1462,77.7435,78.1296,37695.270038301,0
+VSS.US,D,20131216,000000,78.408,78.6104,78.1852,78.4442,65795.343224661,0
+VSS.US,D,20131217,000000,78.065,78.3426,77.846,78.1617,88870.676408902,0
+VSS.US,D,20131218,000000,78.4608,79.3326,77.9408,79.0199,63487.09369406,0
+VSS.US,D,20131219,000000,78.4285,78.6025,78.065,78.3064,193791.66770546,0
+VSS.US,D,20131220,000000,78.5195,78.8351,78.0758,78.408,269219.04155117,0
+VSS.US,D,20131223,000000,79.0423,79.1723,78.4541,78.6787,352025.44714097,0
+VSS.US,D,20131224,000000,78.668,79.2993,78.4842,79.2993,39350.743327535,0
+VSS.US,D,20131226,000000,79.4889,79.5701,79.275,79.4803,71266.181097057,0
+VSS.US,D,20131227,000000,79.9777,80.0705,79.5311,79.7128,113955.49632989,0
+VSS.US,D,20131230,000000,80.2465,80.6237,79.8633,80.5679,86380.30435328,0
+VSS.US,D,20131231,000000,80.5679,81.0577,80.4244,80.9922,72831.616284033,0
+VSS.US,D,20140102,000000,80.4244,80.4634,79.7207,79.7431,143981.15711225,0
+VSS.US,D,20140103,000000,80.224,80.6413,80.135,80.3755,70729.02196427,0
+VSS.US,D,20140106,000000,80.7683,80.7683,80.4244,80.5436,239901.40766382,0
+VSS.US,D,20140107,000000,80.7849,80.8173,80.6501,80.7683,50417.244623183,0
+VSS.US,D,20140108,000000,80.8105,80.9521,80.6501,80.7538,56824.274127006,0
+VSS.US,D,20140109,000000,80.9424,80.9424,80.2533,80.6012,250678.35460789,0
+VSS.US,D,20140110,000000,81.0577,81.8161,79.7607,81.694,118156.59232841,0
+VSS.US,D,20140113,000000,81.6695,81.6695,80.9775,81.1495,82544.47656506,0
+VSS.US,D,20140114,000000,81.4887,81.7594,81.264,81.735,55801.11387408,0
+VSS.US,D,20140115,000000,81.6774,81.865,81.5113,81.8083,73184.606571293,0
+VSS.US,D,20140116,000000,81.5063,81.8005,81.2775,81.6197,87924.253174946,0
+VSS.US,D,20140117,000000,81.6442,81.7438,81.3929,81.473,55949.472110754,0
+VSS.US,D,20140121,000000,81.865,81.865,81.4331,81.8161,91448.017086022,0
+VSS.US,D,20140122,000000,81.9822,81.9822,81.6617,81.8972,96081.909871525,0
+VSS.US,D,20140123,000000,81.5287,81.7517,80.8505,81.1955,107037.90985986,0
+VSS.US,D,20140124,000000,80.6638,80.6638,79.8633,79.8633,104392.01744579,0
+VSS.US,D,20140127,000000,79.5926,80.0559,78.1012,78.7374,86464.20349402,0
+VSS.US,D,20140128,000000,79.1391,79.6894,79.1391,79.6473,77485.972274594,0
+VSS.US,D,20140129,000000,79.0199,79.3248,78.7219,78.7853,57321.530009928,0
+VSS.US,D,20140130,000000,79.275,79.5926,78.8215,79.576,95357.512412453,0
+VSS.US,D,20140131,000000,78.5195,79.1802,78.2888,78.8918,77740.739177572,0
+VSS.US,D,20140203,000000,78.5703,78.6358,77.4336,77.5176,106651.15528425,0
+VSS.US,D,20140204,000000,77.6838,78.369,77.6838,78.2262,133303.45671272,0
+VSS.US,D,20140205,000000,78.2722,78.5409,77.7307,78.369,87398.348804941,0
+VSS.US,D,20140206,000000,78.9652,79.8556,78.9652,79.7851,116136.87398913,0
+VSS.US,D,20140207,000000,80.4244,80.9922,79.9777,80.9424,178034.9998104,0
+VSS.US,D,20140210,000000,80.9198,81.0322,80.4722,80.7538,213069.03003084,0
+VSS.US,D,20140211,000000,80.9854,81.9822,80.7595,81.5552,60437.052980088,0
+VSS.US,D,20140212,000000,81.9745,82.0536,81.6275,81.8318,59415.939047667,0
+VSS.US,D,20140213,000000,81.3997,82.4065,81.3997,82.2599,32972.362310794,0
+VSS.US,D,20140214,000000,82.3967,82.9772,82.3967,82.7632,223636.22912305,0
+VSS.US,D,20140218,000000,83.1668,83.3906,83.0094,83.1668,79554.802306011,0
+VSS.US,D,20140219,000000,83.1668,83.3497,82.5481,82.6713,85928.067521487,0
+VSS.US,D,20140220,000000,82.4837,83.2314,82.4837,83.1756,60619.175505109,0
+VSS.US,D,20140221,000000,83.3408,83.632,83.1336,83.3829,93423.739534423,0
+VSS.US,D,20140224,000000,83.7044,84.2273,83.6399,83.9234,60742.977895712,0
+VSS.US,D,20140225,000000,84.0328,84.244,83.4913,83.632,58873.664113616,0
+VSS.US,D,20140226,000000,83.6399,83.6809,83.2158,83.4171,54428.032814653,0
+VSS.US,D,20140227,000000,83.1756,83.9829,83.1756,83.9057,49859.622285338,0
+VSS.US,D,20140228,000000,84.3367,84.8587,84.1843,84.5527,62443.470236076,0
+VSS.US,D,20140303,000000,83.4836,83.722,83.0252,83.2557,138730.29869424,0
+VSS.US,D,20140304,000000,84.5869,85.0571,84.4863,84.674,55468.586791879,0
+VSS.US,D,20140305,000000,84.713,84.8157,84.544,84.7961,52081.926354693,0
+VSS.US,D,20140306,000000,85.4314,85.8829,85.4314,85.659,58240.327917056,0
+VSS.US,D,20140307,000000,85.535,85.6063,84.8958,85.2525,76641.86506593,0
+VSS.US,D,20140310,000000,84.9183,84.928,84.3769,84.8157,67876.451179113,0
+VSS.US,D,20140311,000000,84.7961,84.9183,84.1931,84.3769,69499.183340253,0
+VSS.US,D,20140312,000000,83.8139,84.0659,83.6555,83.9995,84816.915486809,0
+VSS.US,D,20140313,000000,84.3769,84.7218,82.8805,83.0252,73792.363761531,0
+VSS.US,D,20140314,000000,82.8522,83.2557,82.7914,83.0418,53772.187092527,0
+VSS.US,D,20140317,000000,83.8061,84.1422,83.7904,83.9234,82364.400360545,0
+VSS.US,D,20140318,000000,84.0406,84.5869,84.0406,84.4863,34315.771722887,0
+VSS.US,D,20140319,000000,84.4785,84.5781,83.0418,83.3995,115489.21354903,0
+VSS.US,D,20140320,000000,82.6782,82.9869,82.3165,82.7914,301763.72287623,0
+VSS.US,D,20140321,000000,82.8883,83.0007,82.0458,82.1191,126908.70513193,0
+VSS.US,D,20140324,000000,82.5326,82.5628,81.5708,82.0624,72940.071270844,0
+VSS.US,D,20140325,000000,82.2677,83.0094,82.1915,82.8003,47970.868458437,0
+VSS.US,D,20140326,000000,83.2314,83.3339,82.6058,82.6381,63543.367507971,0
+VSS.US,D,20140327,000000,83.0094,83.3085,82.6557,83.2158,68875.055585968,0
+VSS.US,D,20140328,000000,83.5802,83.8559,83.5452,83.6467,56529.603974163,0
+VSS.US,D,20140331,000000,84.1334,84.3524,83.897,84.0659,98126.184056871,0
+VSS.US,D,20140401,000000,84.5527,84.9114,84.4619,84.8685,114636.92105834,0
+VSS.US,D,20140402,000000,84.9457,85.3796,84.9036,85.1656,164183.45630628,0
+VSS.US,D,20140403,000000,85.1166,85.1166,84.5283,84.971,49356.227440899,0
+VSS.US,D,20140404,000000,85.5819,85.5819,84.6818,84.8753,37369.905077871,0
+VSS.US,D,20140407,000000,84.8235,84.9114,84.2517,84.4452,69453.141128871,0
+VSS.US,D,20140408,000000,84.1843,84.4951,83.9908,84.3769,41704.011909265,0
+VSS.US,D,20140409,000000,85.322,85.6425,84.6202,85.5897,91410.160156664,0
+VSS.US,D,20140410,000000,85.4226,85.4393,84.1843,84.4452,79994.761214769,0
+VSS.US,D,20140411,000000,83.5128,84.1002,83.3995,83.7738,55516.675323766,0
+VSS.US,D,20140414,000000,83.5128,83.5891,83.0418,83.2988,57595.736957712,0
+VSS.US,D,20140415,000000,83.2401,83.2401,82.2178,83.0926,79481.1347678,0
+VSS.US,D,20140416,000000,83.5128,84.2664,83.5128,84.2361,196780.31880425,0
+VSS.US,D,20140417,000000,84.5626,84.9114,84.3455,84.713,45178.664128201,0
+VSS.US,D,20140421,000000,84.713,84.8958,84.4277,84.6377,44291.584188915,0
+VSS.US,D,20140422,000000,84.971,85.1235,84.7903,84.9975,123294.90311859,0
+VSS.US,D,20140423,000000,84.9036,84.9896,84.6377,84.8322,84180.509809489,0
+VSS.US,D,20140424,000000,85.1489,85.1489,84.5205,84.8958,836804.91393884,0
+VSS.US,D,20140425,000000,84.629,84.629,84.1422,84.4365,49462.636107203,0
+VSS.US,D,20140428,000000,84.4696,84.4696,83.7308,84.0738,76146.655503514,0
+VSS.US,D,20140429,000000,84.3769,84.8685,84.1931,84.7052,138669.93223932,0
+VSS.US,D,20140430,000000,84.7647,84.9457,84.3455,84.9457,57655.080252382,0
+VSS.US,D,20140501,000000,84.9975,85.2105,84.8587,84.9809,91056.146709152,0
+VSS.US,D,20140502,000000,85.2007,85.5185,85.0141,85.5185,60336.783275301,0
+VSS.US,D,20140505,000000,85.2007,85.449,84.9896,85.4393,48200.056355093,0
+VSS.US,D,20140506,000000,85.535,85.7539,85.3874,85.6063,54960.076146174,0
+VSS.US,D,20140507,000000,85.5897,85.5897,84.9809,85.4832,55187.217722324,0
+VSS.US,D,20140508,000000,85.4393,85.6777,84.9896,85.2369,84007.595726744,0
+VSS.US,D,20140509,000000,85.0053,85.1489,84.629,84.9036,82863.702563973,0
+VSS.US,D,20140512,000000,85.2711,85.5185,85.1831,85.4998,97826.398102764,0
+VSS.US,D,20140513,000000,85.4393,85.4578,85.1567,85.3385,83065.2651338,0
+VSS.US,D,20140514,000000,85.3463,85.3463,84.9896,84.9896,79341.984973402,0
+VSS.US,D,20140515,000000,84.5869,84.8235,83.8724,84.0573,98496.56806843,0
+VSS.US,D,20140516,000000,83.897,83.9995,83.5128,83.9995,59423.101169438,0
+VSS.US,D,20140519,000000,83.8628,83.9663,83.6467,83.9565,128013.71820509,0
+VSS.US,D,20140520,000000,83.8393,83.9663,83.2401,83.4913,114315.64873892,0
+VSS.US,D,20140521,000000,83.8393,84.1667,83.596,84.1667,88376.490006738,0
+VSS.US,D,20140522,000000,84.3016,84.5694,84.1765,84.5205,75047.781391872,0
+VSS.US,D,20140523,000000,84.6133,84.971,84.6133,84.7961,64629.963696579,0
+VSS.US,D,20140527,000000,85.6249,85.6249,85.1567,85.4998,61211.585291552,0
+VSS.US,D,20140528,000000,85.6151,85.659,85.3385,85.6063,75359.845269014,0
+VSS.US,D,20140529,000000,85.7206,85.9562,85.6249,85.9475,139642.95763985,0
+VSS.US,D,20140530,000000,86.1381,86.1381,85.8829,86.0676,62053.646179711,0
+VSS.US,D,20140602,000000,86.0774,86.3716,85.9914,86.3374,379618.03284189,0
+VSS.US,D,20140603,000000,85.7206,86.1381,85.405,86.095,94209.52660867,0
+VSS.US,D,20140604,000000,86.0422,86.2153,85.7988,86.1898,39373.2528531,0
+VSS.US,D,20140605,000000,86.3374,86.873,86.1634,86.8477,56285.068673713,0
+VSS.US,D,20140606,000000,87.2962,87.5004,87.089,87.4555,147898.83772071,0
+VSS.US,D,20140609,000000,87.3294,87.5855,87.1741,87.5004,62028.067173388,0
+VSS.US,D,20140610,000000,87.26,87.4908,87.1555,87.4643,59479.374983349,0
+VSS.US,D,20140611,000000,87.1486,87.1486,86.829,86.9502,64768.090330724,0
+VSS.US,D,20140612,000000,87.1037,87.562,87.0284,87.2424,35097.466156121,0
+VSS.US,D,20140613,000000,87,87.1555,86.8378,87.13,44454.26666913,0
+VSS.US,D,20140616,000000,86.829,87.0373,86.5612,86.8985,154778.56726138,0
+VSS.US,D,20140617,000000,86.5945,86.8193,86.4488,86.698,46966.125090063,0
+VSS.US,D,20140618,000000,86.829,87.5767,86.7498,87.4466,38118.858383012,0
+VSS.US,D,20140619,000000,87.7096,87.8426,87.3627,87.6051,61668.93792461,0
+VSS.US,D,20140620,000000,87.648,87.6929,87.4555,87.6051,71490.253192448,0
+VSS.US,D,20140623,000000,87.3988,87.5855,87.089,87.2424,179564.62438852,0
+VSS.US,D,20140624,000000,87.1916,87.306,86.4908,86.5446,70125.357415044,0
+VSS.US,D,20140625,000000,86.3716,86.873,86.3618,86.742,61215.677932564,0
+VSS.US,D,20140626,000000,87.0616,87.4106,86.8026,87.4106,50506.259565187,0
+VSS.US,D,20140627,000000,87.1555,87.5171,87.13,87.5004,47990.308503243,0
+VSS.US,D,20140630,000000,87.7194,88.0615,87.6569,88.0615,171063.18584696,0
+VSS.US,D,20140701,000000,88.5267,88.8111,88.3684,88.7211,110950.47466704,0
+VSS.US,D,20140702,000000,88.7584,88.8286,88.6235,88.821,68293.900562306,0
+VSS.US,D,20140703,000000,88.9352,89.3086,88.9352,89.29,48530.537116788,0
+VSS.US,D,20140707,000000,88.7144,88.7144,88.5091,88.6137,302950.58876963,0
+VSS.US,D,20140708,000000,88.43,88.6079,87.5532,87.9198,107376.57590358,0
+VSS.US,D,20140709,000000,87.5004,88.0273,87.5004,88.0087,78772.084712523,0
+VSS.US,D,20140710,000000,86.7069,87.2346,86.5163,87.1741,56598.155711109,0
+VSS.US,D,20140711,000000,86.7675,87.1037,86.7069,86.9571,61578.899822353,0
+VSS.US,D,20140714,000000,87.3714,87.5767,87.2688,87.3714,59469.143380819,0
+VSS.US,D,20140715,000000,87.3802,87.4272,86.5612,87.0284,108054.93115126,0
+VSS.US,D,20140716,000000,87.4203,87.562,87.2346,87.3802,174879.57359037,0
+VSS.US,D,20140717,000000,87.1486,87.4369,86.5691,86.6571,47975.984259702,0
+VSS.US,D,20140718,000000,86.7675,87.306,86.6306,87.2688,43645.970069318,0
+VSS.US,D,20140721,000000,86.8985,87.1037,86.5945,87.0802,80013.178099322,0
+VSS.US,D,20140722,000000,87.5953,87.7096,87.2962,87.5004,126692.81831857,0
+VSS.US,D,20140723,000000,87.7624,87.8865,87.5337,87.7096,62377.987979888,0
+VSS.US,D,20140724,000000,87.8582,87.9129,87.648,87.6656,37868.184121045,0
+VSS.US,D,20140725,000000,87.7888,87.9051,87.4643,87.6833,63837.014500561,0
+VSS.US,D,20140728,000000,87.5689,87.6929,87.1486,87.6392,197304.17685375,0
+VSS.US,D,20140729,000000,87.7096,87.7292,87.1124,87.1555,78967.508320831,0
+VSS.US,D,20140730,000000,87.0978,87.1389,86.5691,86.8642,66248.603216708,0
+VSS.US,D,20140731,000000,86.1302,86.1381,85.3385,85.3961,113612.73764516,0
+VSS.US,D,20140801,000000,85.1402,85.6425,84.8235,84.9114,140200.57997769,0
+VSS.US,D,20140804,000000,85.5565,85.6327,84.9114,85.535,70039.411953799,0
+VSS.US,D,20140805,000000,84.9036,85.1489,84.0083,84.2361,148957.80858249,0
+VSS.US,D,20140806,000000,83.9312,84.2849,83.29,84.2849,132955.58222673,0
+VSS.US,D,20140807,000000,84.3612,84.4111,83.2724,83.6126,61986.117603017,0
+VSS.US,D,20140808,000000,83.4171,83.9995,83.2314,83.897,110696.73092432,0
+VSS.US,D,20140811,000000,84.4619,84.8958,84.3953,84.7463,46140.434765952,0
+VSS.US,D,20140812,000000,84.629,84.7463,84.4696,84.6554,48929.569615429,0
+VSS.US,D,20140813,000000,84.8322,85.1402,84.7961,84.928,87020.802671611,0
+VSS.US,D,20140814,000000,85.3708,85.6151,85.1656,85.6151,50674.057846668,0
+VSS.US,D,20140815,000000,85.6689,85.7988,84.7903,85.4998,55510.536362249,0
+VSS.US,D,20140818,000000,85.9651,86.0579,85.6425,86.0334,74003.134773634,0
+VSS.US,D,20140819,000000,86.225,86.5163,86.1381,86.5163,65504.76571283,0
+VSS.US,D,20140820,000000,85.8496,86.1302,85.6777,85.9914,124211.65470522,0
+VSS.US,D,20140821,000000,86.0774,86.3374,86.0422,86.2759,51357.528895622,0
+VSS.US,D,20140822,000000,86.1898,86.3814,85.9475,86.2661,69056.154950736,0
+VSS.US,D,20140825,000000,86.5612,86.7255,86.3814,86.6306,76513.970034315,0
+VSS.US,D,20140826,000000,86.8094,86.9757,86.6306,86.8554,47640.387696742,0
+VSS.US,D,20140827,000000,86.9404,87.2082,86.8642,87.2082,79974.298009711,0
+VSS.US,D,20140828,000000,86.6658,86.8094,86.482,86.5945,54057.648803094,0
+VSS.US,D,20140829,000000,86.6033,86.8827,86.5163,86.6482,53759.909169492,0
+VSS.US,D,20140902,000000,86.829,86.829,86.1977,86.441,158090.53700011,0
+VSS.US,D,20140903,000000,87.045,87.045,86.6824,86.8026,161838.37300658,0
+VSS.US,D,20140904,000000,86.8378,86.9668,86.1116,86.2661,67671.819128528,0
+VSS.US,D,20140905,000000,86.2661,86.5691,86.0334,86.5446,64487.744421422,0
+VSS.US,D,20140908,000000,85.9826,86.182,85.2623,85.4393,102366.160145,0
+VSS.US,D,20140909,000000,85.0141,85.3288,84.8059,85.1235,73869.100780501,0
+VSS.US,D,20140910,000000,84.928,85.2271,84.6965,85.1567,59348.410470974,0
+VSS.US,D,20140911,000000,84.7961,84.7961,84.3455,84.629,72721.114976718,0
+VSS.US,D,20140912,000000,84.5381,84.6133,84.1168,84.327,81385.235998495,0
+VSS.US,D,20140915,000000,84.3612,84.3612,83.8803,84.024,65122.103778236,0
+VSS.US,D,20140916,000000,83.4747,84.3953,83.373,84.244,110867.59868656,0
+VSS.US,D,20140917,000000,84.4365,84.4365,83.7132,83.9663,149256.57137635,0
+VSS.US,D,20140918,000000,83.9663,84.4365,83.9663,84.1667,62268.509832826,0
+VSS.US,D,20140919,000000,84.5781,84.5958,83.7396,83.9234,138723.13657247,0
+VSS.US,D,20140922,000000,83.6555,83.8471,82.9528,83.1101,89087.586382522,0
+VSS.US,D,20140923,000000,83.0926,83.1169,82.6058,82.729,108721.00847592,0
+VSS.US,D,20140924,000000,82.4319,83.4483,82.424,83.3574,106391.27258001,0
+VSS.US,D,20140925,000000,82.7799,82.7799,81.8972,81.9559,90825.935652244,0
+VSS.US,D,20140926,000000,82.1112,82.3478,81.7594,82.0624,58819.436620211,0
+VSS.US,D,20140929,000000,81.4975,81.6528,81.0577,81.4975,223729.33670607,0
+VSS.US,D,20140930,000000,81.4154,81.6695,80.8026,81.2042,127579.89825785,0
+VSS.US,D,20141001,000000,81.0079,81.0079,80.1595,80.1595,272274.1980664,0
+VSS.US,D,20141002,000000,80.135,80.5679,78.8693,79.7676,200557.82645805,0
+VSS.US,D,20141003,000000,81.3332,81.3332,79.4656,79.9777,216848.58400515,0
+VSS.US,D,20141006,000000,80.4947,80.4947,79.9943,80.2161,109966.19450373,0
+VSS.US,D,20141007,000000,79.7353,79.8799,79.1313,79.2417,89536.753733557,0
+VSS.US,D,20141008,000000,79.1538,79.6024,78.2253,79.4656,823182.55833139,0
+VSS.US,D,20141009,000000,78.7179,78.9662,77.2851,77.376,205713.53097254,0
+VSS.US,D,20141010,000000,76.7994,77.0593,76.2129,76.4992,140230.25162503,0
+VSS.US,D,20141013,000000,76.4592,77.0505,75.5717,75.6948,135943.21016527,0
+VSS.US,D,20141014,000000,75.8239,76.6253,75.7379,76.0301,170672.33863034,0
+VSS.US,D,20141015,000000,75.5004,75.8082,74.2025,75.8082,191518.20562345,0
+VSS.US,D,20141016,000000,74.267,76.0722,73.9875,75.5395,220594.3736911,0
+VSS.US,D,20141017,000000,76.294,76.9458,76.2188,76.7935,206016.38640741,0
+VSS.US,D,20141020,000000,76.7935,77.507,76.7935,77.3115,108209.42834945,0
+VSS.US,D,20141021,000000,77.8276,78.7111,77.8276,78.6621,352622.97272868,0
+VSS.US,D,20141022,000000,78.7335,79.1078,78.0719,78.106,96120.789961136,0
+VSS.US,D,20141023,000000,78.7022,79.0052,78.4559,78.6621,88034.754482262,0
+VSS.US,D,20141024,000000,78.623,78.8527,78.3426,78.8284,85651.814253197,0
+VSS.US,D,20141027,000000,78.0601,78.3739,77.7484,78.1764,109899.68908729,0
+VSS.US,D,20141028,000000,78.798,79.4391,78.6299,79.4391,94115.395865401,0
+VSS.US,D,20141029,000000,79.7851,79.919,78.7022,79.0942,106617.3909959,0
+VSS.US,D,20141030,000000,78.9105,79.5252,78.6475,79.2993,110694.68460381,0
+VSS.US,D,20141031,000000,79.8331,80.0001,79.5173,80.0001,112709.28714183,0
+VSS.US,D,20141103,000000,79.8556,80.0607,79.4656,79.6268,86658.603942076,0
+VSS.US,D,20141104,000000,79.0863,79.1861,78.5126,78.7668,174441.66100212,0
+VSS.US,D,20141105,000000,78.7521,78.9574,78.4715,78.8068,94833.654362955,0
+VSS.US,D,20141106,000000,78.5801,78.5801,78.067,78.1686,84730.970025563,0
+VSS.US,D,20141107,000000,78.0113,78.6475,78.0113,78.623,168712.98674599,0
+VSS.US,D,20141110,000000,78.8361,79.2584,78.6836,78.7521,93204.783240297,0
+VSS.US,D,20141111,000000,78.9105,79.2261,78.6621,79.146,200424.81562517,0
+VSS.US,D,20141112,000000,78.5976,78.9319,78.5547,78.7423,351134.27456067,0
+VSS.US,D,20141113,000000,78.7423,78.8752,78.281,78.494,84371.840776786,0
+VSS.US,D,20141114,000000,78.3993,78.845,77.9937,78.67,201113.4024754,0
+VSS.US,D,20141117,000000,78.3054,78.5547,78.193,78.3739,120800.43842196,0
+VSS.US,D,20141118,000000,78.623,79.2017,78.623,79.0052,120760.5351721,0
+VSS.US,D,20141119,000000,78.9965,79.0219,78.4715,78.8068,125246.06972093,0
+VSS.US,D,20141120,000000,78.5644,78.845,78.4559,78.7668,112731.79666739,0
+VSS.US,D,20141121,000000,79.7128,79.7128,79.0785,79.4255,177710.65801022,0
+VSS.US,D,20141124,000000,79.538,79.6024,79.275,79.4391,106849.64837332,0
+VSS.US,D,20141125,000000,79.4577,79.6729,79.3952,79.4577,100883.60093851,0
+VSS.US,D,20141126,000000,79.576,79.8799,79.5535,79.791,65474.070905243,0
+VSS.US,D,20141128,000000,78.9662,79.1156,78.3905,78.4862,65361.523277421,0
+VSS.US,D,20141201,000000,78.3993,78.4247,77.8695,78.0719,184761.25531313,0
+VSS.US,D,20141202,000000,78.3172,78.3739,78.0034,78.281,203012.38790483,0
+VSS.US,D,20141203,000000,78.5215,78.8831,78.4559,78.7901,146217.78542516,0
+VSS.US,D,20141204,000000,78.6935,78.7901,78.3172,78.4462,105621.85606981,0
+VSS.US,D,20141205,000000,78.5215,78.67,78.1539,78.4178,285270.37959906,0
+VSS.US,D,20141208,000000,78.3133,78.3133,77.4317,77.676,147065.98527483,0
+VSS.US,D,20141209,000000,77.201,77.5011,76.9458,77.4317,129308.01592505,0
+VSS.US,D,20141210,000000,77.3183,77.3584,76.3721,76.6674,154973.99086969,0
+VSS.US,D,20141211,000000,76.6351,77.0437,76.3009,76.4514,111676.91844663,0
+VSS.US,D,20141212,000000,76.3145,76.6253,75.3382,75.3557,153727.78168163,0
+VSS.US,D,20141215,000000,75.5395,75.9177,74.4643,74.7723,570618.51937736,0
+VSS.US,D,20141216,000000,74.6794,75.91,74.6794,74.782,128760.62518973,0
+VSS.US,D,20141217,000000,74.5729,76.6752,74.5729,76.0927,416381.20388977,0
+VSS.US,D,20141218,000000,76.6674,77.1268,76.4192,76.9078,229186.87349518,0
+VSS.US,D,20141219,000000,76.9215,77.3993,76.6586,77.0876,212683.29861548,0
+VSS.US,D,20141222,000000,77.3858,77.4737,76.9977,77.2156,216126.23286658,0
+VSS.US,D,20141223,000000,77.1453,77.3202,76.9029,77.0564,216367.69868627,0
+VSS.US,D,20141224,000000,77.201,77.7014,77.0876,77.5636,180071.08871371,0
+VSS.US,D,20141226,000000,77.9594,78.2078,77.5724,77.937,365691.79863931,0
+VSS.US,D,20141229,000000,77.459,77.8539,77.0564,77.1844,1093001.1717908,0
+VSS.US,D,20141230,000000,77.1453,77.2509,76.9029,76.9977,558995.41890411,0
+VSS.US,D,20141231,000000,77.0632,77.5381,76.9029,76.9029,251143.89252297,0
+VSS.US,D,20150102,000000,77.1258,77.287,76.5217,76.9333,264698.71955373,0
+VSS.US,D,20150105,000000,76.555,76.555,75.5629,75.8543,139918.18774788,0
+VSS.US,D,20150106,000000,75.82,75.8826,74.6823,75.0782,140829.82353324,0
+VSS.US,D,20150107,000000,75.4817,75.8043,75.1817,75.7486,229978.79953094,0
+VSS.US,D,20150108,000000,76.1835,76.5139,75.907,76.248,200267.24894623,0
+VSS.US,D,20150109,000000,76.248,76.3849,75.8445,76.2138,205400.44393515,0
+VSS.US,D,20150112,000000,76.1259,76.248,75.5395,75.6647,144969.52991658,0
+VSS.US,D,20150113,000000,76.1758,76.6586,75.3861,75.9725,118304.95056508,0
+VSS.US,D,20150114,000000,75.6099,76.0213,75.1661,75.9294,149994.26991871,0
+VSS.US,D,20150115,000000,76.4817,76.4817,75.9148,76.0047,96244.59235174,0
+VSS.US,D,20150116,000000,75.8279,76.641,75.7623,76.6029,90780.916601115,0
+VSS.US,D,20150120,000000,77.0564,77.0564,76.3615,76.6674,180197.96058507,0
+VSS.US,D,20150121,000000,76.7641,76.8941,76.4562,76.8374,109105.71673102,0
+VSS.US,D,20150122,000000,76.7641,77.3202,76.5462,77.1355,148678.48583344,0
+VSS.US,D,20150123,000000,76.8531,76.9029,76.506,76.5804,107636.45860782,0
+VSS.US,D,20150126,000000,76.941,77.459,76.941,77.3202,80885.933795067,0
+VSS.US,D,20150127,000000,77.1453,77.4893,76.9733,77.3544,253396.89139992,0
+VSS.US,D,20150128,000000,77.6692,77.6692,76.3282,76.3927,286450.08337068,0
+VSS.US,D,20150129,000000,76.6586,76.9586,76.2715,76.9586,113197.33458247,0
+VSS.US,D,20150130,000000,76.3927,77.0485,76.3184,76.4241,429061.22890428,0
+VSS.US,D,20150202,000000,76.9488,77.5636,76.7641,77.5206,294874.78489328,0
+VSS.US,D,20150203,000000,77.8626,78.7579,77.8626,78.5068,226861.23024028,0
+VSS.US,D,20150204,000000,78.3269,78.4403,77.9193,77.9193,743098.78217462,0
+VSS.US,D,20150205,000000,78.3758,79.0737,78.3758,79.0316,120134.36109731,0
+VSS.US,D,20150206,000000,78.5527,78.5683,77.8372,78.0943,142092.40328536,0
+VSS.US,D,20150209,000000,77.7581,78.0699,77.7405,77.8372,177039.4648843,0
+VSS.US,D,20150210,000000,77.9272,78.3846,77.8626,78.3269,142514.96846981,0
+VSS.US,D,20150211,000000,78.0386,78.0386,77.5128,77.9448,116040.69692536,0
+VSS.US,D,20150212,000000,78.7227,79.3375,78.3523,79.3052,127642.31103328,0
+VSS.US,D,20150213,000000,79.573,79.7901,79.5398,79.75,213561.17011249,0
+VSS.US,D,20150217,000000,79.6503,80.0891,79.403,79.9777,157142.06744565,0
+VSS.US,D,20150218,000000,80.1448,80.6717,80.0237,80.5016,205917.13986288,0
+VSS.US,D,20150219,000000,80.1712,80.5436,80.0794,80.3285,107081.90575074,0
+VSS.US,D,20150220,000000,80.2503,80.9688,80.0011,80.7938,114077.25239998,0
+VSS.US,D,20150223,000000,80.8339,80.872,80.2817,80.5348,140680.44213632,0
+VSS.US,D,20150224,000000,80.6717,81.1701,80.4947,81.0665,197034.06254698,0
+VSS.US,D,20150225,000000,81.3831,81.4887,81.0245,81.3099,105983.03163909,0
+VSS.US,D,20150226,000000,81.4809,81.4809,80.698,80.9922,86772.174730151,0
+VSS.US,D,20150227,000000,81.1495,81.3831,81.0401,81.2199,96693.759702774,0
+VSS.US,D,20150302,000000,81.2121,81.473,80.9775,81.2942,179962.6337269,0
+VSS.US,D,20150303,000000,81.0899,81.3265,80.7683,80.9365,158146.81081402,0
+VSS.US,D,20150304,000000,81.1799,81.1799,80.0011,80.486,127904.24005803,0
+VSS.US,D,20150305,000000,80.6893,80.9424,80.6012,80.744,94688.365607039,0
+VSS.US,D,20150306,000000,80.2592,80.4244,79.5193,79.6151,167066.72189903,0
+VSS.US,D,20150309,000000,79.7656,79.9445,79.4909,79.5007,188759.76558157,0
+VSS.US,D,20150310,000000,78.8918,78.8918,78.0943,78.1413,195077.78014338,0
+VSS.US,D,20150311,000000,78.1666,78.369,77.8695,78.2164,123690.86613648,0
+VSS.US,D,20150312,000000,79.0239,79.2407,78.8918,79.0316,136084.40628017,0
+VSS.US,D,20150313,000000,78.7227,78.8146,78.1197,78.585,168308.83844608,0
+VSS.US,D,20150316,000000,79.0814,79.2476,78.8625,79.2242,80061.266631209,0
+VSS.US,D,20150317,000000,78.8059,79.0737,78.6201,79.016,142529.29271335,0
+VSS.US,D,20150318,000000,78.9682,80.5846,78.7179,80.2503,299562.90517219,0
+VSS.US,D,20150319,000000,79.7587,79.7979,79.275,79.5193,333023.31492363,0
+VSS.US,D,20150320,000000,80.6413,81.084,80.1936,80.8866,154429.66961514,0
+VSS.US,D,20150323,000000,81.3997,81.4887,80.9365,81.4331,113652.64089502,0
+VSS.US,D,20150324,000000,81.5063,81.7517,81.3675,81.4975,133729.09137794,0
+VSS.US,D,20150325,000000,81.9148,81.9148,80.8866,80.8954,116918.56842236,0
+VSS.US,D,20150326,000000,80.3999,80.7351,80.0587,80.3178,223190.13125278,0
+VSS.US,D,20150327,000000,80.4947,80.4947,80.1106,80.3901,101562.97934645,0
+VSS.US,D,20150330,000000,80.6012,80.617,80.3256,80.5181,181700.98299663,0
+VSS.US,D,20150331,000000,80.0529,80.9365,79.8916,80.1419,209977.03974649,0
+VSS.US,D,20150401,000000,80.526,80.7595,80.1419,80.7595,241150.68633264,0
+VSS.US,D,20150402,000000,81.264,81.735,81.1407,81.735,187272.09057381,0
+VSS.US,D,20150406,000000,82.0369,82.9606,81.9979,82.6312,152717.92251199,0
+VSS.US,D,20150407,000000,82.5052,82.7192,82.1767,82.2256,161735.03382103,0
+VSS.US,D,20150408,000000,83.2626,83.3671,82.7367,83.0007,95864.999897904,0
+VSS.US,D,20150409,000000,83.1101,83.1238,82.6058,82.9528,140292.66440046,0
+VSS.US,D,20150410,000000,82.9772,83.2,82.8619,83.1101,184178.05396896,0
+VSS.US,D,20150413,000000,83.3154,83.3339,82.7799,82.8716,192474.86045994,0
+VSS.US,D,20150414,000000,83.4981,83.7649,83.4747,83.6956,461616.14183188,0
+VSS.US,D,20150415,000000,83.7649,84.3084,83.6047,84.1931,234468.42672078,0
+VSS.US,D,20150416,000000,84.5283,84.9114,84.1002,84.6651,240752.67699425,0
+VSS.US,D,20150417,000000,83.8393,83.8628,83.2626,83.6722,272237.36429729,0
+VSS.US,D,20150420,000000,83.4981,83.6809,83.3497,83.4836,134850.47501514,0
+VSS.US,D,20150421,000000,83.7904,83.9565,83.4552,83.7044,1608242.1656387,0
+VSS.US,D,20150422,000000,83.9497,84.0328,83.632,83.9312,129605.75555864,0
+VSS.US,D,20150423,000000,83.6956,84.4951,83.596,84.3084,165598.48693608,0
+VSS.US,D,20150424,000000,84.7551,84.8685,84.369,84.7463,132648.63415085,0
+VSS.US,D,20150427,000000,85.5096,85.6777,85.0307,85.3121,393618.95774292,0
+VSS.US,D,20150428,000000,85.4578,85.5751,85.0629,85.5565,480896.57363802,0
+VSS.US,D,20150429,000000,85.2369,85.3874,84.9457,85.1567,256631.10095941,0
+VSS.US,D,20150430,000000,85.0141,85.0141,84.3953,84.6133,342712.64251884,0
+VSS.US,D,20150501,000000,84.8059,84.9378,84.3865,84.8488,353611.345533,0
+VSS.US,D,20150504,000000,85.1656,85.2193,84.8958,85.2007,494811.55307781,0
+VSS.US,D,20150505,000000,84.9114,85.0473,84.1491,84.1765,310633.49910885,0
+VSS.US,D,20150506,000000,84.8753,84.8851,83.8559,84.1256,364416.94096416,0
+VSS.US,D,20150507,000000,83.9732,83.9732,83.5216,83.8559,139025.99200734,0
+VSS.US,D,20150508,000000,85.2525,85.712,85.0053,85.5185,166217.4988891,0
+VSS.US,D,20150511,000000,85.4578,85.5751,85.0708,85.1314,267777.40875478,0
+VSS.US,D,20150512,000000,85.2867,85.3121,84.7814,85.0991,174239.07527204,0
+VSS.US,D,20150513,000000,86.2406,86.3618,85.8585,85.9826,1089676.924129,0
+VSS.US,D,20150514,000000,86.5945,86.9228,86.5945,86.873,144292.19782915,0
+VSS.US,D,20150515,000000,86.7498,87.3988,86.5691,87.3549,191249.11447694,0
+VSS.US,D,20150518,000000,87.1389,87.3714,86.5945,86.8827,277612.02510592,0
+VSS.US,D,20150519,000000,86.6394,86.7939,86.441,86.525,273296.33515907,0
+VSS.US,D,20150520,000000,86.482,86.8094,86.3188,86.5769,165638.39018594,0
+VSS.US,D,20150521,000000,86.2846,86.7498,86.2846,86.6306,208577.35652049,0
+VSS.US,D,20150522,000000,86.4567,86.4567,86.0774,86.2406,227525.26124443,0
+VSS.US,D,20150526,000000,85.5897,85.7206,84.674,84.9378,234067.34790163,0
+VSS.US,D,20150527,000000,85.0473,85.3708,84.7903,85.3034,211176.18356292,0
+VSS.US,D,20150528,000000,84.9114,85.1656,84.5283,85.1489,135965.71969084,0
+VSS.US,D,20150529,000000,84.971,85.1079,84.4785,84.7726,205482.29675539,0
+VSS.US,D,20150601,000000,85.2623,85.5751,84.4365,84.8411,146528.82614204,0
+VSS.US,D,20150602,000000,84.9896,85.84,84.9535,85.4666,200507.69160566,0
+VSS.US,D,20150603,000000,85.5985,85.8957,85.5185,85.659,187025.50895285,0
+VSS.US,D,20150604,000000,85.0404,85.2867,84.3953,84.5781,147514.12946562,0
+VSS.US,D,20150605,000000,83.722,84.2077,83.5216,83.9057,223810.16636605,0
+VSS.US,D,20150608,000000,83.9057,83.9057,83.4404,83.7044,437090.99056924,0
+VSS.US,D,20150609,000000,83.247,83.4483,82.8932,83.2988,150055.65953388,0
+VSS.US,D,20150610,000000,84.5205,86.3902,84.1081,84.7052,114351.45934777,0
+VSS.US,D,20150611,000000,84.7647,84.8488,84.4111,84.7365,93089.166131716,0
+VSS.US,D,20150612,000000,84.1334,84.5205,83.8471,84.2175,95124.231874786,0
+VSS.US,D,20150615,000000,83.3906,83.6887,83.1668,83.5891,106266.44702915,0
+VSS.US,D,20150616,000000,83.247,83.6633,83.247,83.5452,115804.34690692,0
+VSS.US,D,20150617,000000,83.4552,83.8724,82.9196,83.7483,148631.42046181,0
+VSS.US,D,20150618,000000,84.2752,84.8958,84.1667,84.4951,192229.30199924,0
+VSS.US,D,20150619,000000,84.3953,84.7463,84.0826,84.2273,131415.72604607,0
+VSS.US,D,20150622,000000,85.0805,85.3532,84.8157,84.9975,80012.154939068,0
+VSS.US,D,20150623,000000,84.9975,85.3385,84.8685,85.2271,84914.115710837,0
+VSS.US,D,20150624,000000,84.8851,85.1314,84.629,84.6651,220465.45549924,0
+VSS.US,D,20150625,000000,84.9896,85.2447,84.8488,84.9457,106889.55162318,0
+VSS.US,D,20150626,000000,84.6377,84.8059,84.3769,84.674,75666.793344892,0
+VSS.US,D,20150629,000000,83.7132,83.8393,82.3165,82.3565,251235.97694574,0
+VSS.US,D,20150630,000000,83.0691,83.3408,82.5052,82.8375,197241.76407832,0
+VSS.US,D,20150701,000000,83.4552,85.7031,82.5873,82.9196,1058832.7351443,0
+VSS.US,D,20150702,000000,83.0173,83.1756,82.5326,82.8805,179384.548184,0
+VSS.US,D,20150706,000000,80.9287,81.1955,80.7077,80.9854,362334.80984945,0
+VSS.US,D,20150707,000000,80.1839,80.4644,79.0423,80.3765,279902.88091222,0
+VSS.US,D,20150708,000000,79.5779,79.5779,78.197,78.3513,206205.67105421,0
+VSS.US,D,20150709,000000,80.2074,80.2797,79.1313,79.3757,266247.78417666,0
+VSS.US,D,20150710,000000,80.6668,82.8101,80.6599,81.1858,106670.59532906,0
+VSS.US,D,20150713,000000,81.8249,81.8972,81.2775,81.6528,264892.09684154,0
+VSS.US,D,20150714,000000,81.7692,82.2256,81.6442,82.0536,74447.186323404,0
+VSS.US,D,20150715,000000,81.905,81.9646,81.3411,81.6528,104843.23111733,0
+VSS.US,D,20150716,000000,82.1514,82.3165,81.9559,82.1699,84895.698826285,0
+VSS.US,D,20150717,000000,82.2256,82.3097,81.8885,82.0536,78619.633834836,0
+VSS.US,D,20150720,000000,82.0458,82.1699,81.7692,81.8972,123529.20681652,0
+VSS.US,D,20150721,000000,81.8318,82.0126,81.6851,81.8473,89078.377940246,0
+VSS.US,D,20150722,000000,81.2854,81.4574,81.2042,81.2775,137673.37415296,0
+VSS.US,D,20150723,000000,81.3597,81.694,80.8866,81.0899,102736.54415656,0
+VSS.US,D,20150724,000000,80.9991,80.9991,80.2474,80.4556,62623.54644059,0
+VSS.US,D,20150727,000000,79.6943,79.7334,78.8634,78.97,209158.51154415,0
+VSS.US,D,20150728,000000,79.5252,80.0587,79.2378,80.0197,250004.09200121,0
+VSS.US,D,20150729,000000,79.922,80.4488,79.8633,80.3482,137922.00209443,0
+VSS.US,D,20150730,000000,79.8477,80.0275,79.4001,80.0275,104825.83739303,0
+VSS.US,D,20150731,000000,80.7302,80.8866,80.1976,80.4185,94244.314057269,0
+VSS.US,D,20150803,000000,80.2797,80.2797,79.6854,79.8799,160053.98152548,0
+VSS.US,D,20150804,000000,80.1887,80.4556,79.8633,79.922,324319.29065199,0
+VSS.US,D,20150805,000000,80.5446,80.6452,80.1165,80.2074,233765.51562702,0
+VSS.US,D,20150806,000000,80.1752,80.1752,79.702,79.8731,162890.18174658,0
+VSS.US,D,20150807,000000,79.6512,79.7334,79.2877,79.6854,132504.36855519,0
+VSS.US,D,20150810,000000,80.0344,81.1076,79.8174,81.0997,131770.76265384,0
+VSS.US,D,20150811,000000,79.5721,80.4644,79.4001,79.8633,91848.072744917,0
+VSS.US,D,20150812,000000,79.0688,79.4988,78.6368,79.4656,93752.173975612,0
+VSS.US,D,20150813,000000,79.448,79.6512,79.2436,79.4656,62007.60396833,0
+VSS.US,D,20150814,000000,79.4988,79.9396,79.4988,79.8956,95473.129521034,0
+VSS.US,D,20150817,000000,79.271,79.6287,79.0423,79.6287,136934.65245036,0
+VSS.US,D,20150818,000000,79.2378,79.3698,78.9125,79.0199,80957.555012772,0
+VSS.US,D,20150819,000000,78.4403,78.7012,77.8823,78.4315,125494.69766239,0
+VSS.US,D,20150820,000000,77.6525,77.6525,76.6429,76.6429,177909.15109929,0
+VSS.US,D,20150821,000000,76.3448,76.4015,74.5973,74.5973,341174.83265869,0
+VSS.US,D,20150824,000000,73.8653,73.8653,69.085,72.149,548173.45290891,0
+VSS.US,D,20150825,000000,72.8655,74.7742,72.3836,72.6465,290115.04339667,0
+VSS.US,D,20150826,000000,73.3033,74.9794,73.1019,74.3197,222447.31690915,0
+VSS.US,D,20150827,000000,75.1593,76.1396,75.0517,76.0996,148627.32782079,0
+VSS.US,D,20150828,000000,75.4183,76.0702,75.3529,75.7428,642611.14425399,0
+VSS.US,D,20150831,000000,75.3353,75.9939,75.1817,75.8494,131155.84334183,0
+VSS.US,D,20150901,000000,75.0841,75.0841,73.6298,73.8184,190457.18844117,0
+VSS.US,D,20150902,000000,74.5484,74.9648,73.8329,74.4429,1190358.9624976,0
+VSS.US,D,20150903,000000,74.6794,75.2287,74.5093,74.696,126231.37304449,0
+VSS.US,D,20150904,000000,73.9708,73.9708,73.0032,73.2163,108761.93488604,0
+VSS.US,D,20150908,000000,74.7839,74.9726,74.4742,74.8641,136934.65245036,0
+VSS.US,D,20150909,000000,75.5816,75.5816,74.3774,74.3774,298726.98324555,0
+VSS.US,D,20150910,000000,74.8641,75.5747,74.7839,75.3529,339725.0145803,0
+VSS.US,D,20150911,000000,75.0772,75.5816,74.9393,75.5816,201038.71177693,0
+VSS.US,D,20150914,000000,75.0841,75.1427,74.8485,75.0343,117867.03797683,0
+VSS.US,D,20150915,000000,74.9951,75.516,74.8485,75.4584,138290.33978548,0
+VSS.US,D,20150916,000000,75.8082,76.378,75.7164,76.2794,146654.67485315,0
+VSS.US,D,20150917,000000,76.1894,77.4747,76.1307,76.557,133998.18252446,0
+VSS.US,D,20150918,000000,76.124,76.4015,75.5747,75.6763,90921.089555766,0
+VSS.US,D,20150921,000000,75.6598,75.8239,75.3353,75.8082,400724.80569949,0
+VSS.US,D,20150922,000000,74.5641,74.6706,74.0549,74.5641,252093.38523769,0
+VSS.US,D,20150923,000000,74.6139,74.6139,73.9962,74.0206,214755.19812766,0
+VSS.US,D,20150924,000000,73.4333,74.0119,73.2084,73.9141,165771.40101882,0
+VSS.US,D,20150925,000000,74.7185,75.0782,73.7607,74.0734,413537.84154688,0
+VSS.US,D,20150928,000000,73.8047,73.918,72.9036,73.0668,250675.28512713,0
+VSS.US,D,20150929,000000,72.969,73.0668,72.5781,72.8888,217665.06588698,0
+VSS.US,D,20150930,000000,73.7607,74.1301,73.4333,74.0891,193054.99232335,0
+VSS.US,D,20151001,000000,74.4898,74.742,73.8135,74.352,131110.8242907,0
+VSS.US,D,20151002,000000,74.0334,75.6147,73.9649,75.5913,298092.62388873,0
+VSS.US,D,20151005,000000,76.3096,77.0309,76.1729,76.9792,68835.152336105,0
+VSS.US,D,20151006,000000,76.7836,77.1688,76.7749,77.0475,83733.38877896,0
+VSS.US,D,20151007,000000,77.5099,77.9144,77.2254,77.7737,167933.33863326,0
+VSS.US,D,20151008,000000,77.1952,78.1637,77.1952,78.1637,105403.92293593,0
+VSS.US,D,20151009,000000,78.3915,78.5713,78.1002,78.279,113853.1803046,0
+VSS.US,D,20151012,000000,78.4423,78.4511,77.939,78.0239,162365.30053684,0
+VSS.US,D,20151013,000000,77.374,77.8881,77.1688,77.2343,80674.139622711,0
+VSS.US,D,20151014,000000,77.5861,77.8881,77.415,77.5782,106871.13473863,0
+VSS.US,D,20151015,000000,78.4911,79.0991,78.1383,78.9427,75901.097042811,0
+VSS.US,D,20151016,000000,78.4842,78.4911,78.1304,78.3348,78103.961067361,0
+VSS.US,D,20151019,000000,78.1002,78.2625,77.7737,77.9604,64589.037286462,0
+VSS.US,D,20151020,000000,78.0739,78.5254,78.0739,78.197,81410.815004818,0
+VSS.US,D,20151021,000000,78.4511,78.6631,77.806,77.8227,76759.528495017,0
+VSS.US,D,20151022,000000,77.8227,78.7697,77.8227,78.623,77615.913626716,0
+VSS.US,D,20151023,000000,78.842,79.0658,78.5889,78.8997,90714.411184674,0
+VSS.US,D,20151026,000000,78.7628,78.7941,78.4842,78.5889,63046.111625049,0
+VSS.US,D,20151027,000000,77.8138,78.0327,77.5782,77.7317,92917.275209225,0
+VSS.US,D,20151028,000000,77.7805,78.4911,77.4717,77.9301,121072.59904924,0
+VSS.US,D,20151029,000000,77.4874,77.7405,77.3154,77.5607,74430.815759357,0
+VSS.US,D,20151030,000000,77.8138,78.1002,77.5695,77.5695,79573.219190563,0
+VSS.US,D,20151102,000000,78.0239,78.5399,77.9604,78.5331,193253.48541242,0
+VSS.US,D,20151103,000000,78.1472,78.9583,78.1472,78.8508,129576.08391132,0
+VSS.US,D,20151104,000000,78.6143,78.6631,77.9203,78.197,87145.628222469,0
+VSS.US,D,20151105,000000,78.1804,78.326,77.8705,78.1637,101734.87026894,0
+VSS.US,D,20151106,000000,77.6428,77.7317,77.2616,77.7317,109932.43021538,0
+VSS.US,D,20151109,000000,77.1364,77.1364,76.6058,76.9391,113671.05777957,0
+VSS.US,D,20151110,000000,76.4992,76.6879,76.2882,76.6438,72960.534475903,0
+VSS.US,D,20151111,000000,77.1014,77.1364,76.8159,76.9313,75532.759351758,0
+VSS.US,D,20151112,000000,76.3096,76.507,76.0331,76.04,100013.91472352,0
+VSS.US,D,20151113,000000,75.9002,75.95,75.4144,75.5766,96956.711887777,0
+VSS.US,D,20151116,000000,75.6792,76.7035,75.6792,76.7035,252431.02812115,0
+VSS.US,D,20151117,000000,76.8081,76.9478,76.3927,76.6438,173470.68192209,0
+VSS.US,D,20151118,000000,76.6215,77.2674,76.5725,77.2538,206274.22279116,0
+VSS.US,D,20151119,000000,77.6183,77.7317,77.3418,77.6037,91078.656234717,0
+VSS.US,D,20151120,000000,77.848,77.9604,77.3809,77.5099,161839.39616683,0
+VSS.US,D,20151123,000000,77.3154,77.5352,76.9792,77.2029,93650.881110572,0
+VSS.US,D,20151124,000000,76.7523,77.3906,76.6292,77.2254,116053.99800864,0
+VSS.US,D,20151125,000000,77.2343,77.4874,76.9655,77.3662,57661.219213899,0
+VSS.US,D,20151127,000000,77.2254,77.244,77.0475,77.1014,26073.192725314,0
+VSS.US,D,20151130,000000,77.0945,77.7494,77.0945,77.7317,683102.71126354,0
+VSS.US,D,20151201,000000,78.108,78.6856,78.0826,78.6475,191306.4114511,0
+VSS.US,D,20151202,000000,78.326,78.4676,77.7894,77.939,111056.88333335,0
+VSS.US,D,20151203,000000,78.3348,78.623,77.6584,78.067,140509.57437408,0
+VSS.US,D,20151204,000000,78.0425,78.8195,77.806,78.6856,124375.36034568,0
+VSS.US,D,20151207,000000,78.1472,78.1715,77.4952,77.8646,129642.58932775,0
+VSS.US,D,20151208,000000,76.5306,76.8746,76.2882,76.8335,139494.59940318,0
+VSS.US,D,20151209,000000,76.4992,77.1101,76.0331,76.3849,335551.54390861,0
+VSS.US,D,20151210,000000,76.4172,76.7133,76.2363,76.2363,98428.016331484,0
+VSS.US,D,20151211,000000,75.174,75.174,74.5953,74.8407,174937.89372479,0
+VSS.US,D,20151214,000000,75.0684,75.0782,74.3431,74.9472,181157.68490232,0
+VSS.US,D,20151215,000000,75.4144,75.6411,75.2229,75.5366,239942.33407394,0
+VSS.US,D,20151216,000000,75.8121,76.6215,75.2678,76.4005,240925.59107699,0
+VSS.US,D,20151217,000000,76.2451,76.2451,75.5532,75.5766,132947.3969447,0
+VSS.US,D,20151218,000000,75.6411,75.821,75.2678,75.4965,156453.48059542,0
+VSS.US,D,20151221,000000,76.0555,76.1132,75.4945,76.0135,234045.86153632,0
+VSS.US,D,20151222,000000,75.9803,76.337,75.7985,76.2031,241098.50515974,0
+VSS.US,D,20151223,000000,76.594,77.3799,76.5354,77.2509,298898.87416804,0
+VSS.US,D,20151224,000000,77.1413,77.1747,76.8541,77.0652,185141.87092721,0
+VSS.US,D,20151228,000000,76.7827,77.0652,76.5784,76.9987,619074.36579568,0
+VSS.US,D,20151229,000000,77.5372,77.974,77.5372,77.9203,443851.01036032,0
+VSS.US,D,20151230,000000,77.6466,77.9203,77.4229,77.5715,320908.07436873,0
+VSS.US,D,20151231,000000,77.3056,77.4541,76.7015,76.9009,360108.41313908,0
+VSS.US,D,20160104,000000,76.1366,76.1806,75.2043,76.1034,708227.43443439,0
+VSS.US,D,20160105,000000,75.9217,76.0458,75.5532,75.9559,298083.41544646,0
+VSS.US,D,20160106,000000,74.6735,75.0449,74.352,74.7869,541268.14436191,0
+VSS.US,D,20160107,000000,73.4792,74.01,73.141,73.272,1639252.1065845,0
+VSS.US,D,20160108,000000,73.5036,73.5574,72.3131,72.4539,281455.01501591,0
+VSS.US,D,20160111,000000,72.9563,72.9563,71.8724,72.3533,282166.11139169,0
+VSS.US,D,20160112,000000,72.5702,72.6035,71.6418,72.2457,360402.06013168,0
+VSS.US,D,20160113,000000,72.5614,72.6113,70.7826,70.9625,338684.46060307,0
+VSS.US,D,20160114,000000,71.0202,71.7083,70.466,71.4854,279664.48457329,0
+VSS.US,D,20160115,000000,69.5287,69.7202,68.7273,69.3059,324046.10686446,0
+VSS.US,D,20160119,000000,70.0271,70.0271,69.0087,69.3147,353361.69443129,0
+VSS.US,D,20160120,000000,68.1311,68.4898,66.7735,68.1644,330534.98918851,0
+VSS.US,D,20160121,000000,67.7675,68.8738,67.2622,68.2395,719106.69740375,0
+VSS.US,D,20160122,000000,69.862,70.1865,69.5551,70.0193,246006.60489303,0
+VSS.US,D,20160125,000000,69.9597,70.1835,69.3322,69.514,228841.04532969,0
+VSS.US,D,20160126,000000,69.8865,70.5823,69.7516,70.4338,314123.49873157,0
+VSS.US,D,20160127,000000,70.3418,70.9605,69.7378,69.9871,158315.63225575,0
+VSS.US,D,20160128,000000,71.0367,71.0367,70.1747,70.4924,203957.78797853,0
+VSS.US,D,20160129,000000,70.9371,71.8059,70.9371,71.7512,190739.58067097,0
+VSS.US,D,20160201,000000,71.7092,72.1637,71.5,71.889,241047.3471471,0
+VSS.US,D,20160202,000000,71.2518,71.2518,70.3673,70.5901,301310.46288419,0
+VSS.US,D,20160203,000000,71.0113,71.6008,70.0605,71.5264,327820.5450375,0
+VSS.US,D,20160204,000000,71.1101,71.8059,71.0202,71.3857,227461.82530874,0
+VSS.US,D,20160205,000000,71.1873,71.1873,70.1835,70.3585,209867.56159943,0
+VSS.US,D,20160208,000000,69.5043,69.5043,68.4379,68.8181,165461.38346218,0
+VSS.US,D,20160209,000000,67.8917,68.6197,67.7499,68.2473,280533.14762802,0
+VSS.US,D,20160210,000000,68.7428,69.039,68.2796,68.4301,189345.01324624,0
+VSS.US,D,20160211,000000,67.6531,67.9493,67.2114,67.6912,153447.43577233,0
+VSS.US,D,20160212,000000,67.5769,68.2308,67.2612,68.1565,166927.57210463,0
+VSS.US,D,20160216,000000,69.1583,69.2814,68.7273,69.125,288713.31385017,0
+VSS.US,D,20160217,000000,69.8776,70.7142,69.5814,70.6653,191678.84178317,0
+VSS.US,D,20160218,000000,70.9703,71.1472,70.6566,70.7729,134579.33754812,0
+VSS.US,D,20160219,000000,70.292,70.7642,70.1835,70.6077,116828.53032011,0
+VSS.US,D,20160222,000000,71.2684,71.5665,71.1658,71.5333,115251.84037035,0
+VSS.US,D,20160223,000000,71.1531,71.2783,70.7816,70.9292,665198.42999758,0
+VSS.US,D,20160224,000000,70.2432,71.6104,70.1747,71.4443,518124.25944073,0
+VSS.US,D,20160225,000000,71.76,72.3631,71.3271,72.3631,494704.12125125,0
+VSS.US,D,20160226,000000,72.4286,72.623,71.7336,71.889,403631.60397805,0
+VSS.US,D,20160229,000000,72.0552,72.4696,71.889,72.0786,87655.162028426,0
+VSS.US,D,20160301,000000,72.9994,73.829,72.9994,73.7598,294945.38295073,0
+VSS.US,D,20160302,000000,73.3648,74.0861,73.2896,74.0031,161158.99459863,0
+VSS.US,D,20160303,000000,74.0441,74.7312,73.9767,74.6638,111885.64313822,0
+VSS.US,D,20160304,000000,75.1866,75.9128,75.1866,75.5766,118966.93524872,0
+VSS.US,D,20160307,000000,74.8798,75.7868,74.8798,75.6333,259047.80547683,0
+VSS.US,D,20160308,000000,74.9306,74.9794,74.3843,74.4722,78926.581910714,0
+VSS.US,D,20160309,000000,74.6393,74.9423,74.3843,74.7233,69779.529249555,0
+VSS.US,D,20160310,000000,75.1955,75.5786,74.3657,74.9053,91876.721231999,0
+VSS.US,D,20160311,000000,75.9646,76.4269,75.8494,76.38,69839.895704478,0
+VSS.US,D,20160314,000000,76.1806,76.3292,75.8806,76.0643,114975.58710206,0
+VSS.US,D,20160315,000000,75.5082,75.5082,75.1886,75.4007,206216.92581699,0
+VSS.US,D,20160316,000000,75.174,76.6791,75.1173,76.6478,70362.730593723,0
+VSS.US,D,20160317,000000,77.0485,77.8754,76.9967,77.6937,38838.14004082,0
+VSS.US,D,20160318,000000,77.7278,78.0064,77.4042,77.4619,318368.59062097,0
+VSS.US,D,20160321,000000,77.5539,77.5695,77.198,77.4287,200899.56198254,0
+VSS.US,D,20160322,000000,76.9703,77.4209,76.9703,77.2381,227323.6986746,0
+VSS.US,D,20160323,000000,77.0153,77.0153,76.0927,76.2345,166880.50673299,0
+VSS.US,D,20160324,000000,75.6118,75.9627,75.516,75.9334,46460.683925118,0
+VSS.US,D,20160328,000000,76.2148,76.4416,75.8619,76.2148,67640.101160687,0
+VSS.US,D,20160329,000000,75.9109,77.0876,75.817,76.9967,107938.29088243,0
+VSS.US,D,20160330,000000,77.6848,78.1715,77.636,77.8177,54209.076520527,0
+VSS.US,D,20160331,000000,77.7346,78.0406,77.3466,77.3554,96489.127652189,0
+VSS.US,D,20160401,000000,76.3164,77.2968,76.3164,77.2294,174957.33376959,0
+VSS.US,D,20160404,000000,77.328,77.4287,76.8227,76.8306,139091.47426353,0
+VSS.US,D,20160405,000000,75.8464,75.9705,75.6743,75.7291,68789.110124723,0
+VSS.US,D,20160406,000000,75.9843,76.8472,75.9109,76.8472,120400.38276308,0
+VSS.US,D,20160407,000000,76.1611,76.2539,75.5502,75.7291,109762.5856134,0
+VSS.US,D,20160408,000000,76.9792,77.2626,76.8551,77.1199,138354.79888142,0
+VSS.US,D,20160411,000000,77.5186,78.0191,77.374,77.4532,148194.53103381,0
+VSS.US,D,20160412,000000,77.8441,78.5889,77.636,78.4149,65931.423538301,0
+VSS.US,D,20160413,000000,78.8343,79.1401,78.756,79.0346,93190.458996755,0
+VSS.US,D,20160414,000000,79.019,79.019,78.713,78.713,118578.13435261,0
+VSS.US,D,20160415,000000,78.756,78.7843,78.3503,78.4804,189722.55937957,0
+VSS.US,D,20160418,000000,78.5606,79.3834,78.5606,79.2329,60503.558396528,0
+VSS.US,D,20160419,000000,80.1536,80.5319,80.1175,80.4762,71419.655134995,0
+VSS.US,D,20160420,000000,80.1956,80.6003,79.9972,80.1634,58125.733968728,0
+VSS.US,D,20160421,000000,80.1038,80.1038,79.3991,79.5477,55171.87031853,0
+VSS.US,D,20160422,000000,79.664,79.7656,79.2076,79.4568,71299.945385403,0
+VSS.US,D,20160425,000000,79.447,79.5154,79.1245,79.2485,69803.061935372,0
+VSS.US,D,20160426,000000,79.6473,79.7236,79.3512,79.5653,187968.86270606,0
+VSS.US,D,20160427,000000,79.6386,80.1869,79.4695,80.0871,148785.91766,0
+VSS.US,D,20160428,000000,79.6795,80.3012,79.5086,79.5564,457121.39884077,0
+VSS.US,D,20160429,000000,79.8799,80.0784,79.3003,79.6795,92785.287536597,0
+VSS.US,D,20160502,000000,80.31,80.31,79.791,80.1791,97713.850474942,0
+VSS.US,D,20160503,000000,79.4372,79.485,78.6054,78.6544,168016.21461374,0
+VSS.US,D,20160504,000000,78.3143,78.3954,77.8305,78.0142,64056.99395494,0
+VSS.US,D,20160505,000000,78.1472,78.4628,77.636,77.9438,82040.058560368,0
+VSS.US,D,20160506,000000,77.9438,78.4285,77.9438,78.3054,72675.072765336,0
+VSS.US,D,20160509,000000,78.0307,78.0307,77.4942,77.6193,54672.568115102,0
+VSS.US,D,20160510,000000,78.2878,78.7209,78.1539,78.7209,64220.699595408,0
+VSS.US,D,20160511,000000,78.6748,78.9759,78.6035,78.6945,110186.17395811,0
+VSS.US,D,20160512,000000,78.9925,79.2349,78.1979,78.5527,47639.364536488,0
+VSS.US,D,20160513,000000,78.0816,78.0816,77.4375,77.5186,123770.6726362,0
+VSS.US,D,20160516,000000,77.936,78.4217,77.6193,78.2556,87263.291651555,0
+VSS.US,D,20160517,000000,78.2712,78.7853,78.1207,78.2712,66369.336126553,0
+VSS.US,D,20160518,000000,78.0406,78.6945,77.5861,77.8002,37523.37911581,0
+VSS.US,D,20160519,000000,77.4209,77.5539,76.9382,77.4942,69241.346956517,0
+VSS.US,D,20160520,000000,78.0729,78.1383,77.8988,78.1158,111557.20869703,0
+VSS.US,D,20160523,000000,78.2712,78.5625,78.1383,78.3368,48657.40898815,0
+VSS.US,D,20160524,000000,78.5439,78.8264,78.3954,78.713,128393.31065893,0
+VSS.US,D,20160525,000000,78.9759,79.5173,78.9759,79.4568,79779.897561655,0
+VSS.US,D,20160526,000000,79.617,79.8799,79.275,79.4568,131450.51349468,0
+VSS.US,D,20160527,000000,79.4734,79.5398,79.2183,79.3082,51772.93195831,0
+VSS.US,D,20160531,000000,79.7069,79.8458,79.1919,79.3913,49328.60211407,0
+VSS.US,D,20160601,000000,79.2662,79.5564,79.1087,79.4303,58311.949134761,0
+VSS.US,D,20160602,000000,79.2485,79.7567,79.0697,79.6982,140882.00470615,0
+VSS.US,D,20160603,000000,80.1282,80.6638,80.1262,80.6257,70171.399626426,0
+VSS.US,D,20160606,000000,80.6746,81.1701,80.6746,81.0734,79933.371599594,0
+VSS.US,D,20160607,000000,81.5258,81.9168,81.4789,81.7849,110047.02416371,0
+VSS.US,D,20160608,000000,82.1494,82.3918,82.0087,82.1318,48080.3466055,0
+VSS.US,D,20160609,000000,81.4291,81.5356,81.1476,81.4124,93010.382792241,0
+VSS.US,D,20160610,000000,80.0285,80.0285,79.056,79.2252,57845.388059426,0
+VSS.US,D,20160613,000000,78.2956,78.9016,78.067,78.1158,95219.385778308,0
+VSS.US,D,20160614,000000,77.5274,77.5695,76.8658,77.2205,74849.288302804,0
+VSS.US,D,20160615,000000,77.6125,78.1237,77.4776,77.6291,117234.72494052,0
+VSS.US,D,20160616,000000,76.5158,77.1609,75.9803,77.0524,82595.634577706,0
+VSS.US,D,20160617,000000,77.5539,78.0631,77.326,77.8978,72688.373848624,0
+VSS.US,D,20160620,000000,79.8487,80.008,79.5701,79.617,110417.40817527,0
+VSS.US,D,20160621,000000,79.8829,80.1507,79.4656,79.7754,112171.10484879,0
+VSS.US,D,20160622,000000,79.7999,80.0666,79.5173,79.5173,250122.77859055,0
+VSS.US,D,20160623,000000,80.826,81.3783,80.5426,81.344,49318.370511541,0
+VSS.US,D,20160624,000000,75.9882,77.0104,75.5962,75.7888,226834.6280737,0
+VSS.US,D,20160627,000000,74.5611,74.5611,73.3688,73.8506,344290.35562885,0
+VSS.US,D,20160628,000000,75.3567,75.8405,75.1641,75.8405,163209.40774549,0
+VSS.US,D,20160629,000000,76.6576,77.245,76.6576,77.0748,87964.156424809,0
+VSS.US,D,20160630,000000,77.2684,77.7542,76.9567,77.7542,101856.62633904,0
+VSS.US,D,20160701,000000,77.9614,78.6455,77.8138,78.3777,67100.895707395,0
+VSS.US,D,20160705,000000,77.2538,77.2538,76.4435,76.508,168452.08088149,0
+VSS.US,D,20160706,000000,76.0067,76.7661,75.8229,76.7661,234955.45100118,0
+VSS.US,D,20160707,000000,77.0847,77.2841,76.3751,76.5999,188485.55863378,0
+VSS.US,D,20160708,000000,77.42,77.7121,77.1101,77.7121,251742.44127093,0
+VSS.US,D,20160711,000000,78.6964,78.9095,78.4433,78.455,653652.06654331,0
+VSS.US,D,20160712,000000,79.2398,79.6581,79.1645,79.3737,102844.99914337,0
+VSS.US,D,20160713,000000,79.5819,79.6815,79.0893,79.358,71110.660738612,0
+VSS.US,D,20160714,000000,80.0334,80.1282,79.6815,79.9856,83977.92407941,0
+VSS.US,D,20160715,000000,79.5662,79.5662,79.0492,79.3492,83606.516907598,0
+VSS.US,D,20160718,000000,79.4803,79.7079,79.3326,79.6815,103053.72383496,0
+VSS.US,D,20160719,000000,79.3062,79.3492,79.0306,79.1879,107318.25576916,0
+VSS.US,D,20160720,000000,79.5662,79.8829,79.3248,79.5486,84708.460499999,0
+VSS.US,D,20160721,000000,79.4656,79.879,79.4303,79.6483,70630.79857999,0
+VSS.US,D,20160722,000000,79.7324,79.7666,79.358,79.6747,64523.555030274,0
+VSS.US,D,20160725,000000,79.6903,79.7246,79.2584,79.4225,87051.497479199,0
+VSS.US,D,20160726,000000,79.6903,79.9777,79.5438,79.9162,64191.027948073,0
+VSS.US,D,20160727,000000,80.2836,80.653,79.8662,80.4419,78701.48665507,0
+VSS.US,D,20160728,000000,80.6091,80.7928,80.2973,80.6599,152725.08463376,0
+VSS.US,D,20160729,000000,81.0264,81.7009,81.0264,81.6197,82551.638686831,0
+VSS.US,D,20160801,000000,81.3352,81.4379,80.9424,81.0186,74868.72834761,0
+VSS.US,D,20160802,000000,81.1926,81.2698,80.654,80.9511,334499.73516861,0
+VSS.US,D,20160803,000000,80.4351,80.8173,80.2915,80.7928,93857.559481663,0
+VSS.US,D,20160804,000000,81.0342,81.4027,80.8349,81.3528,60728.653652172,0
+VSS.US,D,20160805,000000,81.4467,81.6851,81.1584,81.6626,51870.132182338,0
+VSS.US,D,20160808,000000,81.779,81.8357,81.6207,81.7028,62725.862465883,0
+VSS.US,D,20160809,000000,81.9891,82.4514,81.9891,82.2383,80405.048476192,0
+VSS.US,D,20160810,000000,82.7319,82.8755,82.4455,82.515,110589.29909776,0
+VSS.US,D,20160811,000000,82.9567,83.1492,82.7114,82.9968,88728.457133745,0
+VSS.US,D,20160812,000000,83.2158,83.2158,82.7808,82.8971,72129.728350527,0
+VSS.US,D,20160815,000000,83.1169,83.4249,83.0632,83.1844,518437.34647813,0
+VSS.US,D,20160816,000000,83.3339,83.3339,83.0311,83.0906,600450.80287192,0
+VSS.US,D,20160817,000000,82.5893,82.8238,81.9812,82.6733,75197.162788799,0
+VSS.US,D,20160818,000000,83.0398,83.3574,82.8042,83.3339,139483.3446404,0
+VSS.US,D,20160819,000000,82.7222,82.7828,82.3292,82.7818,89685.111970231,0
+VSS.US,D,20160822,000000,82.599,82.599,82.1836,82.4993,108791.60653337,0
+VSS.US,D,20160823,000000,83.0055,83.0906,82.5247,82.6166,113880.80563143,0
+VSS.US,D,20160824,000000,82.8326,82.8326,82.299,82.4142,329240.69146856,0
+VSS.US,D,20160825,000000,82.2569,82.3555,82.0136,82.1299,108266.72532362,0
+VSS.US,D,20160826,000000,82.4319,83.1668,81.3783,81.6802,199495.78611552,0
+VSS.US,D,20160829,000000,81.6695,82.0136,81.4546,81.8523,110586.229617,0
+VSS.US,D,20160830,000000,81.903,81.9812,81.2864,81.4379,156965.06072189,0
+VSS.US,D,20160831,000000,81.3861,81.4379,80.9277,81.1926,137402.23668594,0
+VSS.US,D,20160901,000000,81.4691,81.9452,81.4467,81.9207,89371.001772583,0
+VSS.US,D,20160902,000000,82.5735,82.7387,82.3634,82.6879,78162.281201778,0
+VSS.US,D,20160906,000000,83.2557,83.9732,83.2557,83.9497,119485.67749696,0
+VSS.US,D,20160907,000000,84.1998,84.1998,83.6887,83.8628,89112.142228593,0
+VSS.US,D,20160908,000000,84.0659,84.1843,83.6956,83.8393,102773.37792566,0
+VSS.US,D,20160909,000000,83.0311,83.0311,81.7956,81.8123,105835.69656267,0
+VSS.US,D,20160912,000000,81.2356,82.515,81.0596,82.4475,192897.4256444,0
+VSS.US,D,20160913,000000,81.4497,81.5132,80.3472,80.7019,200341.93964468,0
+VSS.US,D,20160914,000000,80.8837,81.3871,80.8349,80.9511,59527.463515236,0
+VSS.US,D,20160915,000000,81.1311,81.9559,80.9903,81.8005,65306.272623762,0
+VSS.US,D,20160916,000000,81.1848,81.389,80.9599,81.1377,82215.018963619,0
+VSS.US,D,20160919,000000,81.776,81.9803,81.4349,81.6069,86191.019706489,0
+VSS.US,D,20160920,000000,81.9598,81.9852,81.5991,81.7418,92779.14857508,0
+VSS.US,D,20160921,000000,82.5824,83.5452,82.3478,83.503,89258.454144761,0
+VSS.US,D,20160922,000000,84.1081,84.4951,83.9321,84.024,106929.45487305,0
+VSS.US,D,20160923,000000,83.722,83.7483,83.3114,83.3114,120838.29535132,0
+VSS.US,D,20160926,000000,83.0163,83.0593,82.7789,82.7818,106047.49073502,0
+VSS.US,D,20160927,000000,82.6576,83.1267,82.4983,83.0408,181728.60832346,0
+VSS.US,D,20160928,000000,83.4601,84.0161,83.0261,84.0161,88372.397365727,0
+VSS.US,D,20160929,000000,83.8226,83.9136,82.8052,83.0593,135374.33306464,0
+VSS.US,D,20160930,000000,83.3447,83.7132,83.1601,83.5363,75165.444820958,0
+VSS.US,D,20161003,000000,83.6633,83.7308,83.3809,83.6722,88948.436588124,0
+VSS.US,D,20161004,000000,83.8471,83.8471,82.854,83.076,446599.21879969,0
+VSS.US,D,20161005,000000,83.4444,83.6399,83.2411,83.5891,113669.01145907,0
+VSS.US,D,20161006,000000,83.0075,83.076,82.68,83.0681,75519.45826847,0
+VSS.US,D,20161007,000000,82.7329,82.7964,81.9334,82.514,77517.690242435,0
+VSS.US,D,20161010,000000,82.6644,83.0163,82.554,82.7671,62981.652529114,0
+VSS.US,D,20161011,000000,82.2549,82.2549,81.3656,81.5728,149403.90645276,0
+VSS.US,D,20161012,000000,81.5816,81.9089,81.3812,81.6901,87770.779137007,0
+VSS.US,D,20161013,000000,81.1311,81.8259,80.8837,81.5903,131422.88816784,0
+VSS.US,D,20161014,000000,82.0116,82.0849,81.4642,81.4642,113450.05516495,0
+VSS.US,D,20161017,000000,81.4642,81.5395,81.3332,81.3968,76315.476945247,0
+VSS.US,D,20161018,000000,82.3693,82.5638,82.1767,82.3947,131589.66328907,0
+VSS.US,D,20161019,000000,82.7397,83.0242,82.6391,82.8248,94431.552383555,0
+VSS.US,D,20161020,000000,82.6253,82.8149,82.3624,82.5893,255129.10170811,0
+VSS.US,D,20161021,000000,82.0614,82.4738,82.0155,82.3947,52970.029454233,0
+VSS.US,D,20161024,000000,82.6332,82.6723,82.0888,82.2207,75812.082100807,0
+VSS.US,D,20161025,000000,82.1524,82.3254,81.9646,82.1445,99004.055553881,0
+VSS.US,D,20161026,000000,81.867,81.9216,81.4564,81.5728,83316.962556019,0
+VSS.US,D,20161027,000000,81.7683,81.8259,81.1691,81.2033,130572.64199766,0
+VSS.US,D,20161028,000000,81.2551,81.4975,81.0098,81.2121,64099.966685563,0
+VSS.US,D,20161031,000000,81.1036,81.1848,80.87,81.0704,77215.857967821,0
+VSS.US,D,20161101,000000,81.3812,81.4144,80.6834,80.8924,167325.58144302,0
+VSS.US,D,20161102,000000,80.8026,80.8133,80.006,80.182,415115.55465689,0
+VSS.US,D,20161103,000000,80.652,80.6931,80.2318,80.3745,179828.59973378,0
+VSS.US,D,20161104,000000,80.0285,80.0559,79.6552,79.7187,80677.20910347,0
+VSS.US,D,20161107,000000,80.6589,80.8026,80.4116,80.7312,143562.68456881,0
+VSS.US,D,20161108,000000,80.4654,81.1311,80.3549,80.87,103086.46496306,0
+VSS.US,D,20161109,000000,79.6356,80.6433,79.6356,80.3139,190809.15556818,0
+VSS.US,D,20161110,000000,80.2758,80.3901,79.3923,79.6933,161762.65914785,0
+VSS.US,D,20161111,000000,79.0482,79.2232,78.0581,78.5752,188886.63745293,0
+VSS.US,D,20161114,000000,78.2409,78.2829,77.849,78.2742,227179.43307894,0
+VSS.US,D,20161115,000000,78.4003,79.1645,78.3905,79.1548,278264.80134728,0
+VSS.US,D,20161116,000000,78.6104,78.7638,78.5116,78.626,202041.4088248,0
+VSS.US,D,20161117,000000,78.8049,79.0482,78.588,78.7862,180913.14960187,0
+VSS.US,D,20161118,000000,78.6524,78.756,78.2985,78.4765,140403.16570778,0
+VSS.US,D,20161121,000000,78.6358,79.0229,78.6358,79.0131,144001.62031731,0
+VSS.US,D,20161122,000000,79.4303,79.6024,79.1958,79.6024,135721.18439039,0
+VSS.US,D,20161123,000000,78.8547,79.057,78.5683,79.0229,145106.63339047,0
+VSS.US,D,20161125,000000,79.1235,79.1958,78.9388,78.9788,81774.036894607,0
+VSS.US,D,20161128,000000,79.0385,79.1733,78.9682,78.9866,98463.826940336,0
+VSS.US,D,20161129,000000,79.0668,79.4391,78.8547,79.3072,132694.67636223,0
+VSS.US,D,20161130,000000,79.4744,79.6356,79.2056,79.3072,252245.83611537,0
+VSS.US,D,20161201,000000,79.3502,79.4391,79.0638,79.2232,81036.338352248,0
+VSS.US,D,20161202,000000,79.1146,79.3757,78.9866,79.2319,190280.18171741,0
+VSS.US,D,20161205,000000,79.4303,79.9181,79.4303,79.7353,96639.53220937,0
+VSS.US,D,20161206,000000,79.9298,80.0794,79.7401,80.0794,127498.04543762,0
+VSS.US,D,20161207,000000,80.2885,81.0293,80.2103,80.9277,161962.17539718,0
+VSS.US,D,20161208,000000,80.8613,81.044,80.652,80.9785,151491.15336873,0
+VSS.US,D,20161209,000000,80.741,80.8349,80.6589,80.7742,108274.91060564,0
+VSS.US,D,20161212,000000,80.741,80.9863,80.5025,80.5661,157241.31399018,0
+VSS.US,D,20161213,000000,81.0274,81.2376,80.87,81.0352,242902.33668565,0
+VSS.US,D,20161214,000000,80.8105,80.9785,79.447,79.535,101133.25204022,0
+VSS.US,D,20161215,000000,79.4587,79.5193,79.1509,79.3923,143891.11901,0
+VSS.US,D,20161216,000000,79.4001,79.576,79.2818,79.4001,131080.12948311,0
+VSS.US,D,20161219,000000,79.4823,79.5193,79.2056,79.2144,168142.06332485,0
+VSS.US,D,20161220,000000,79.1802,79.3766,79.0913,79.3512,238814.81147521,0
+VSS.US,D,20161221,000000,79.3766,79.4948,79.3415,79.4421,434754.09255155,0
+VSS.US,D,20161222,000000,79.2838,79.2917,78.9682,79.0267,152009.89561696,0
+VSS.US,D,20161223,000000,79.0893,79.3512,79.0893,79.3512,169114.06556513,0
+VSS.US,D,20161227,000000,79.485,79.5467,79.3834,79.4332,236987.44726349,0
+VSS.US,D,20161228,000000,79.6561,79.75,79.4265,79.5311,224693.15366432,0
+VSS.US,D,20161229,000000,79.7529,80.1029,79.6581,80.0578,156552.72713996,0
+VSS.US,D,20161230,000000,80.6032,80.613,80.0247,80.1624,210136.65274595,0
+VSS.US,D,20170103,000000,80.5006,80.8007,80.4918,80.8007,257872.19434621,0
+VSS.US,D,20170104,000000,81.3715,81.8141,81.2463,81.8141,212991.26985161,0
+VSS.US,D,20170105,000000,82.1299,82.8131,82.1299,82.7612,161881.3457372,0
+VSS.US,D,20170106,000000,82.4817,82.4817,82.1542,82.2931,186762.55676785,0
+VSS.US,D,20170109,000000,82.0214,82.1728,81.8386,82.0214,187738.65164914,0
+VSS.US,D,20170110,000000,82.1299,82.4886,82.1299,82.2403,195393.93666154,0
+VSS.US,D,20170111,000000,82.1895,82.8101,81.8895,82.7515,380761.92600466,0
+VSS.US,D,20170112,000000,82.9978,83.0065,82.6351,82.8297,120288.8582955,0
+VSS.US,D,20170113,000000,82.8101,83.1708,82.6879,83.1708,92195.947230912,0
+VSS.US,D,20170117,000000,83.163,83.2528,82.9879,83.1961,198114.51977407,0
+VSS.US,D,20170118,000000,82.9909,83.1199,82.4807,82.6499,130818.20045836,0
+VSS.US,D,20170119,000000,82.5834,82.6499,82.2324,82.5394,108050.83851026,0
+VSS.US,D,20170120,000000,82.7914,82.8971,82.599,82.8971,103760.72756973,0
+VSS.US,D,20170123,000000,83.1199,83.3995,83.0242,83.3995,163878.5545509,0
+VSS.US,D,20170124,000000,83.5196,83.9967,83.4083,83.9458,218746.54627432,0
+VSS.US,D,20170125,000000,84.1667,84.6456,84.1071,84.6017,194189.67704384,0
+VSS.US,D,20170126,000000,84.4316,84.4491,84.0904,84.1853,137040.03795641,0
+VSS.US,D,20170127,000000,84.1422,84.1618,83.8598,83.9555,184041.97365532,0
+VSS.US,D,20170130,000000,83.5285,83.6047,83.1708,83.3487,194929.42190671,0
+VSS.US,D,20170131,000000,83.8177,84.065,83.7328,84.0054,131304.2015785,0
+VSS.US,D,20170201,000000,84.4491,84.629,84.2067,84.5,163524.5411034,0
+VSS.US,D,20170202,000000,84.713,84.7824,84.4755,84.673,242658.82454545,0
+VSS.US,D,20170203,000000,84.9896,85.2711,84.8851,85.193,144627.7943921,0
+VSS.US,D,20170206,000000,84.673,84.7824,84.4824,84.7824,115413.49969031,0
+VSS.US,D,20170207,000000,84.6114,84.7677,84.541,84.6896,184600.61915342,0
+VSS.US,D,20170208,000000,84.8587,85.0307,84.7228,85.0053,97458.06041171,0
+VSS.US,D,20170209,000000,85.2867,85.2955,85.0473,85.2193,129020.50789397,0
+VSS.US,D,20170210,000000,85.2955,85.712,85.2369,85.6777,166638.01775305,0
+VSS.US,D,20170213,000000,85.9201,86.0579,85.7803,85.9651,108164.40929832,0
+VSS.US,D,20170214,000000,86.095,86.2328,85.6777,86.2328,225869.78795519,0
+VSS.US,D,20170215,000000,85.9298,86.482,85.9298,86.4733,120699.14555693,0
+VSS.US,D,20170216,000000,86.4635,86.4635,86.2759,86.4146,115675.42871505,0
+VSS.US,D,20170217,000000,86.0579,86.0676,85.8312,86.0168,105356.85756429,0
+VSS.US,D,20170221,000000,86.1898,86.4635,86.1214,86.4488,142686.8593923,0
+VSS.US,D,20170222,000000,86.095,86.2153,85.9376,86.2153,144120.30690666,0
+VSS.US,D,20170223,000000,86.4635,86.698,86.2328,86.2562,119973.7249376,0
+VSS.US,D,20170224,000000,85.6864,85.7618,85.4666,85.6249,203921.97736967,0
+VSS.US,D,20170227,000000,85.6063,85.8957,85.4998,85.5271,124860.33830558,0
+VSS.US,D,20170228,000000,85.6063,85.7206,85.2105,85.3796,129823.68869252,0
+VSS.US,D,20170301,000000,85.7461,86.2661,85.6777,86.1634,100946.01371393,0
+VSS.US,D,20170302,000000,85.5487,85.6151,85.0902,85.1166,168919.66511708,0
+VSS.US,D,20170303,000000,85.193,85.5663,84.9975,85.5487,116166.54563647,0
+VSS.US,D,20170306,000000,85.3532,85.4393,85.0307,85.1743,124750.86015851,0
+VSS.US,D,20170307,000000,85.2447,85.3463,85.0805,85.2007,124747.79067775,0
+VSS.US,D,20170308,000000,85.0307,85.0307,84.5675,84.6017,149846.93484228,0
+VSS.US,D,20170309,000000,84.7287,84.7287,84.3036,84.5948,142759.50377027,0
+VSS.US,D,20170310,000000,85.1079,85.3385,84.8753,85.2711,136672.72342561,0
+VSS.US,D,20170313,000000,85.491,85.6494,85.405,85.5985,470688.50379458,0
+VSS.US,D,20170314,000000,85.0991,85.1567,84.9114,85.0404,92712.64315864,0
+VSS.US,D,20170315,000000,85.2271,86.6394,85.1235,86.5446,80780.548289016,0
+VSS.US,D,20170316,000000,86.9932,87.0373,86.7851,86.9404,83506.24720281,0
+VSS.US,D,20170317,000000,87.1741,87.2082,86.9571,87.0186,102509.4025804,0
+VSS.US,D,20170320,000000,87.26,87.4731,87.1486,87.3206,165244.47348856,0
+VSS.US,D,20170321,000000,87.8582,87.9824,86.6726,86.7255,115798.20794541,0
+VSS.US,D,20170322,000000,86.4996,86.873,86.3287,86.8378,180024.02334209,0
+VSS.US,D,20170323,000000,86.8642,87.2346,86.7675,87.0978,152712.80671073,0
+VSS.US,D,20170324,000000,87.2259,87.4643,87.1037,87.3549,84030.105252309,0
+VSS.US,D,20170327,000000,87.0528,87.4809,86.873,87.3988,105738.49633864,0
+VSS.US,D,20170328,000000,87.5532,87.8132,87.5082,87.6051,108138.83029201,0
+VSS.US,D,20170329,000000,87.3891,87.8327,87.2962,87.8132,133315.73463575,0
+VSS.US,D,20170330,000000,87.6216,87.823,87.5082,87.562,83657.674920244,0
+VSS.US,D,20170331,000000,87.306,87.7018,87.2688,87.5855,118676.35773689,0
+VSS.US,D,20170403,000000,87.6129,87.6392,87.1124,87.5953,299080.99669306,0
+VSS.US,D,20170404,000000,87.2161,87.6305,87.2082,87.5855,349580.09413648,0
+VSS.US,D,20170405,000000,87.648,87.867,87.3137,87.3137,151028.68493441,0
+VSS.US,D,20170406,000000,87.3627,87.4643,87.26,87.4466,180317.67033467,0
+VSS.US,D,20170407,000000,87.4106,87.6392,87.347,87.4272,196616.61316378,0
+VSS.US,D,20170410,000000,87.347,87.5532,87.26,87.4369,98506.79967096,0
+VSS.US,D,20170411,000000,87.6051,87.6745,87.1486,87.6745,104159.76006838,0
+VSS.US,D,20170412,000000,87.7292,87.8767,87.4908,87.867,109788.16461972,0
+VSS.US,D,20170413,000000,87.8327,87.9296,87.4466,87.4908,96256.870274775,0
+VSS.US,D,20170417,000000,87.8767,88.0351,87.8132,87.9911,138467.34650924,0
+VSS.US,D,20170418,000000,87.5767,87.7545,87.4106,87.7292,269150.48981422,0
+VSS.US,D,20170419,000000,88.0956,88.1504,87.4555,87.5259,123871.96550125,0
+VSS.US,D,20170420,000000,88.0702,88.2277,87.9911,88.0527,87970.295386328,0
+VSS.US,D,20170421,000000,88.079,88.0869,87.8767,88.0174,154742.75665254,0
+VSS.US,D,20170424,000000,89.2186,89.2372,88.9607,89.1649,75151.120577417,0
+VSS.US,D,20170425,000000,89.5745,89.7835,89.3682,89.7143,201280.17759662,0
+VSS.US,D,20170426,000000,89.6008,89.8295,89.4669,89.592,144118.26058615,0
+VSS.US,D,20170427,000000,89.7582,89.7758,89.4748,89.7396,117399.45374124,0
+VSS.US,D,20170428,000000,89.938,89.9927,89.7924,89.9927,119573.66927871,0
+VSS.US,D,20170501,000000,90.4247,90.4247,90.1178,90.1716,143684.44063891,0
+VSS.US,D,20170502,000000,90.631,90.8499,90.5137,90.8303,218615.58176195,0
+VSS.US,D,20170503,000000,90.3172,90.3886,90.0454,90.2439,483296.90759138,0
+VSS.US,D,20170504,000000,90.2351,90.3172,90.0553,90.3172,101643.80900643,0
+VSS.US,D,20170505,000000,90.1637,91.0953,90.0181,91.0953,71658.051473927,0
+VSS.US,D,20170508,000000,90.8773,90.8948,90.631,90.7942,116431.54414197,0
+VSS.US,D,20170509,000000,90.7942,90.9584,90.6584,90.8597,104090.18517118,0
+VSS.US,D,20170510,000000,90.9848,91.2134,90.8694,91.1764,111239.00585837,0
+VSS.US,D,20170511,000000,90.931,91.0396,90.7218,91.0297,110914.66405819,0
+VSS.US,D,20170512,000000,90.9584,91.1685,90.9047,91.1685,81233.808281062,0
+VSS.US,D,20170515,000000,91.497,91.6807,91.497,91.6718,179070.43798636,0
+VSS.US,D,20170516,000000,91.8165,91.9729,91.7716,91.9729,220068.46932111,0
+VSS.US,D,20170517,000000,91.5869,91.6425,90.7043,90.76,296410.54843292,0
+VSS.US,D,20170518,000000,90.3084,90.5498,89.9654,90.3691,146081.70511152,0
+VSS.US,D,20170519,000000,91.1685,91.8439,91.1685,91.798,209186.13687098,0
+VSS.US,D,20170522,000000,91.9348,92.0266,91.8077,92.0178,121770.39434174,0
+VSS.US,D,20170523,000000,92.1468,92.1733,91.7539,91.8077,148062.54336118,0
+VSS.US,D,20170524,000000,91.9817,92.2094,91.7716,92.2006,154379.53476275,0
+VSS.US,D,20170525,000000,92.3384,92.3472,92.0266,92.1468,103951.03537678,0
+VSS.US,D,20170526,000000,91.9896,92.0364,91.8897,91.9543,80186.092182065,0
+VSS.US,D,20170530,000000,91.7716,91.9896,91.7256,91.9094,119608.4567273,0
+VSS.US,D,20170531,000000,92.1634,92.1634,91.707,91.8537,215817.23847019,0
+VSS.US,D,20170601,000000,92.2924,92.6933,92.2368,92.6756,91862.396988458,0
+VSS.US,D,20170602,000000,93.1849,93.3813,93.0303,93.3158,234098.04270923,0
+VSS.US,D,20170605,000000,93.3158,93.3158,93.0303,93.0303,859644.92026491,0
+VSS.US,D,20170606,000000,92.8711,93.0998,92.8065,93.049,351648.92416789,0
+VSS.US,D,20170607,000000,93.1946,93.3158,92.749,93.0735,186499.60458286,0
+VSS.US,D,20170608,000000,92.9092,93.1379,92.7587,93.1282,127182.91207971,0
+VSS.US,D,20170609,000000,92.6844,92.9659,92.3472,92.5847,103797.56133884,0
+VSS.US,D,20170612,000000,92.227,92.357,91.8634,92.1468,137775.69017826,0
+VSS.US,D,20170613,000000,92.8799,93.1477,92.7782,93.1193,183784.13727158,0
+VSS.US,D,20170614,000000,93.7742,93.7742,92.7127,92.9825,123851.50229619,0
+VSS.US,D,20170615,000000,91.6523,91.88,91.497,91.798,143610.77310069,0
+VSS.US,D,20170616,000000,92.2368,92.576,92.137,92.576,219675.57578398,0
+VSS.US,D,20170619,000000,92.7401,92.9746,92.576,92.8535,208560.98595645,0
+VSS.US,D,20170620,000000,92.5211,92.5211,91.8713,91.9993,145662.20940781,0
+VSS.US,D,20170621,000000,92.0823,92.3208,91.8897,92.1274,188137.68414779,0
+VSS.US,D,20170622,000000,92.2191,92.447,92.1185,92.2749,115902.57029121,0
+VSS.US,D,20170623,000000,92.3922,92.6933,92.2827,92.658,70975.603585226,0
+VSS.US,D,20170626,000000,93.0998,93.1282,92.7401,92.7782,121124.78022214,0
+VSS.US,D,20170627,000000,92.6933,92.8799,92.5387,92.5944,196676.97961871,0
+VSS.US,D,20170628,000000,92.7782,93.1849,92.7216,93.176,217511.59184904,0
+VSS.US,D,20170629,000000,92.9366,92.9366,91.926,92.3111,110509.49259804,0
+VSS.US,D,20170630,000000,92.7216,93.0587,92.5486,92.9463,128892.61286236,0
+VSS.US,D,20170703,000000,92.7216,92.9268,92.6756,92.6933,263869.95974886,0
+VSS.US,D,20170705,000000,92.4556,92.6131,92.1185,92.5847,119843.78358548,0
+VSS.US,D,20170706,000000,92.1733,92.2466,91.8634,92.055,157610.67484149,0
+VSS.US,D,20170707,000000,92.0178,92.2368,91.6621,92.1918,99700.827686124,0
+VSS.US,D,20170710,000000,92.101,92.4753,92.0638,92.4283,88987.316677735,0
+VSS.US,D,20170711,000000,92.2466,92.6131,92.101,92.5944,119395.6393947,0
+VSS.US,D,20170712,000000,93.002,93.4663,93.002,93.3725,208323.61277777,0
+VSS.US,D,20170713,000000,93.6159,93.7917,93.3813,93.737,273920.46291336,0
+VSS.US,D,20170714,000000,94.168,94.6323,94.0176,94.56,188790.46038915,0
+VSS.US,D,20170717,000000,94.5414,94.6401,94.4564,94.5033,180295.16080911,0
+VSS.US,D,20170718,000000,94.8219,94.9734,94.5795,94.9441,122489.67599955,0
+VSS.US,D,20170719,000000,95.2744,95.5148,95.1972,95.4377,97925.644647298,0
+VSS.US,D,20170720,000000,95.5628,95.764,95.4377,95.639,147445.57772867,0
+VSS.US,D,20170721,000000,95.5246,95.6008,95.1787,95.6008,99545.30732768,0
+VSS.US,D,20170724,000000,95.5823,95.7544,95.4191,95.7063,148029.80223309,0
+VSS.US,D,20170725,000000,95.8501,95.9654,95.6585,95.6781,142246.90048355,0
+VSS.US,D,20170726,000000,95.8979,96.5695,95.7357,96.3681,157765.17203968,0
+VSS.US,D,20170727,000000,96.6075,96.6652,95.7738,96.1091,156366.51197392,0
+VSS.US,D,20170728,000000,95.812,96.1472,95.7446,96.071,130782.38984951,0
+VSS.US,D,20170731,000000,96.2048,96.3877,95.9938,96.3104,209985.22502852,0
+VSS.US,D,20170801,000000,96.5313,96.7229,96.416,96.502,166274.79586326,0
+VSS.US,D,20170802,000000,96.6554,96.7034,96.3964,96.6271,133877.44961461,0
+VSS.US,D,20170803,000000,96.3964,96.5118,96.2147,96.3203,209391.79208182,0
+VSS.US,D,20170804,000000,96.3299,96.4736,95.9938,96.4638,206027.6411702,0
+VSS.US,D,20170807,000000,96.4062,96.7513,96.3203,96.6554,410262.70557727,0
+VSS.US,D,20170808,000000,96.5695,96.6457,96.1472,96.2626,90315.378686033,0
+VSS.US,D,20170809,000000,95.6869,95.9654,95.5148,95.9371,138709.83548918,0
+VSS.US,D,20170810,000000,95.4289,95.4289,94.3645,94.4203,174292.27960519,0
+VSS.US,D,20170811,000000,94.4661,94.7164,94.168,94.5228,209461.36697902,0
+VSS.US,D,20170814,000000,94.9538,95.1787,94.7545,94.9636,149899.11601518,0
+VSS.US,D,20170815,000000,94.8687,95.035,94.4017,94.7065,138987.11191773,0
+VSS.US,D,20170816,000000,95.1112,95.5823,94.9968,95.5148,85596.563599539,0
+VSS.US,D,20170817,000000,95.4377,95.5246,94.6401,94.6401,139404.56130092,0
+VSS.US,D,20170818,000000,95.0545,95.3311,94.8219,95.1689,85142.28044724,0
+VSS.US,D,20170821,000000,95.2354,95.3995,95.0545,95.293,82518.897558737,0
+VSS.US,D,20170822,000000,95.4953,95.726,95.3399,95.5628,98440.294254519,0
+VSS.US,D,20170823,000000,95.4093,95.7446,95.3497,95.7063,201124.65723817,0
+VSS.US,D,20170824,000000,95.7544,95.8501,95.5823,95.6966,126577.20120998,0
+VSS.US,D,20170825,000000,96.0612,96.4443,96.0133,96.3203,76275.573695383,0
+VSS.US,D,20170828,000000,96.5313,96.5695,96.3203,96.3486,87658.231509185,0
+VSS.US,D,20170829,000000,96.0035,96.3104,95.8882,96.2147,95604.094033408,0
+VSS.US,D,20170830,000000,96.1189,96.3299,95.8882,96.243,277987.52491873,0
+VSS.US,D,20170831,000000,96.5977,97.2673,96.5977,97.2116,98947.78173997,0
+VSS.US,D,20170901,000000,97.7461,97.795,97.4236,97.6679,110164.6875928,0
+VSS.US,D,20170905,000000,97.4628,97.58,96.8089,97.2212,203564.8944414,0
+VSS.US,D,20170906,000000,97.58,97.8244,97.365,97.6191,419623.59873129,0
+VSS.US,D,20170907,000000,98.4985,98.733,98.3916,98.733,133030.27292518,0
+VSS.US,D,20170908,000000,98.733,98.733,98.4495,98.5083,137633.4709031,0
+VSS.US,D,20170911,000000,98.7722,99.0851,98.7525,99.0164,101487.26548773,0
+VSS.US,D,20170912,000000,99.0851,99.1538,98.9292,98.987,174289.21012443,0
+VSS.US,D,20170913,000000,98.8605,98.987,98.4985,98.6163,110491.07571349,0
+VSS.US,D,20170914,000000,98.577,98.8997,98.5083,98.8703,76143.586022755,0
+VSS.US,D,20170915,000000,99.1636,99.3391,99.0066,99.2705,87484.294266188,0
+VSS.US,D,20170918,000000,99.5344,99.7207,98.987,99.2323,243711.65644571,0
+VSS.US,D,20170919,000000,99.6325,99.6717,99.2705,99.6325,300837.76284734,0
+VSS.US,D,20170920,000000,99.6717,99.8179,98.831,99.1439,223367.13797654,0
+VSS.US,D,20170921,000000,99.1047,99.2323,98.9292,98.9969,106162.08468335,0
+VSS.US,D,20170922,000000,98.9487,99.2323,98.8212,99.0557,1275772.380412,0
+VSS.US,D,20170925,000000,98.6849,98.7525,98.0983,98.3131,192805.34122163,0
+VSS.US,D,20170926,000000,98.1474,98.3524,97.756,98.1474,96895.322272601,0
+VSS.US,D,20170927,000000,97.9612,98.1474,97.7363,97.9318,281715.9208804,0
+VSS.US,D,20170928,000000,98.2739,98.6947,97.9808,98.5476,127094.92029796,0
+VSS.US,D,20170929,000000,98.9389,99.2411,98.6849,99.2028,122425.21690361,0
+VSS.US,D,20171002,000000,99.0262,99.2411,99.0066,99.1538,253297.64485538,0
+VSS.US,D,20171003,000000,99.2705,99.447,99.2411,99.3784,125935.6797314,0
+VSS.US,D,20171004,000000,99.447,99.6128,99.3391,99.3588,104745.00773305,0
+VSS.US,D,20171005,000000,99.4667,99.6717,99.4373,99.5442,243415.96313262,0
+VSS.US,D,20171006,000000,99.2323,99.2999,98.8605,99.2999,169484.44957669,0
+VSS.US,D,20171009,000000,99.2705,99.4275,99.2323,99.2705,72897.098540221,0
+VSS.US,D,20171010,000000,100.024,100.297,99.9258,100.219,109490.42498612,0
+VSS.US,D,20171011,000000,100.219,100.639,100.13,100.61,199024.10923891,0
+VSS.US,D,20171012,000000,100.678,100.873,100.503,100.629,116118.45710458,0
+VSS.US,D,20171013,000000,101.167,101.382,101.089,101.304,86228.876635847,0
+VSS.US,D,20171016,000000,101.128,101.294,100.863,101.06,146750.85191693,0
+VSS.US,D,20171017,000000,100.629,100.737,100.404,100.649,144631.88703312,0
+VSS.US,D,20171018,000000,100.718,100.854,100.542,100.776,112410.52434797,0
+VSS.US,D,20171019,000000,100.14,100.248,99.8958,100.13,162865.62590051,0
+VSS.US,D,20171020,000000,100.199,100.355,99.9458,100.14,169623.59937109,0
+VSS.US,D,20171023,000000,100.16,100.179,99.7697,99.8374,111976.70440073,0
+VSS.US,D,20171024,000000,100.14,100.258,99.9747,100.12,86622.793333224,0
+VSS.US,D,20171025,000000,100.258,100.278,99.4275,99.8276,112986.56357037,0
+VSS.US,D,20171026,000000,100.005,100.034,99.554,99.6913,185349.57245856,0
+VSS.US,D,20171027,000000,99.506,99.9158,98.9969,99.8669,137414.51460897,0
+VSS.US,D,20171030,000000,100.053,100.229,100.034,100.219,116149.15191216,0
+VSS.US,D,20171031,000000,100.512,100.746,100.395,100.669,120240.76976361,0
+VSS.US,D,20171101,000000,101.167,101.314,100.756,100.893,177963.37859269,0
+VSS.US,D,20171102,000000,100.863,100.991,100.698,100.981,92646.137742199,0
+VSS.US,D,20171103,000000,100.981,101.011,100.591,101.001,133576.64050025,0
+VSS.US,D,20171106,000000,100.883,101.499,100.873,101.499,75728.182960068,0
+VSS.US,D,20171107,000000,101.05,101.147,100.649,100.883,113454.14780595,0
+VSS.US,D,20171108,000000,101.069,101.206,100.863,101.119,511815.45332119,0
+VSS.US,D,20171109,000000,100.238,100.414,99.8669,100.375,323284.87563628,0
+VSS.US,D,20171110,000000,100.307,100.454,99.9947,100.229,197328.73269982,0
+VSS.US,D,20171113,000000,99.2411,99.652,98.9674,99.4765,293850.60148011,0
+VSS.US,D,20171114,000000,99.6422,99.6422,99.3686,99.5442,148547.52132107,0
+VSS.US,D,20171115,000000,98.9586,99.1636,98.4298,98.9674,179980.02745121,0
+VSS.US,D,20171116,000000,99.8179,100.248,99.7697,100.053,172209.12533024,0
+VSS.US,D,20171117,000000,99.8869,100.12,99.7786,99.9358,159471.80334156,0
+VSS.US,D,20171120,000000,100.179,100.512,100.179,100.268,112079.02042602,0
+VSS.US,D,20171121,000000,100.981,101.294,100.981,101.265,140224.11266351,0
+VSS.US,D,20171122,000000,101.538,101.763,101.392,101.724,156776.79923535,0
+VSS.US,D,20171124,000000,102.066,102.184,101.92,102.066,58802.042895911,0
+VSS.US,D,20171127,000000,101.998,101.998,101.373,101.45,100057.9106144,0
+VSS.US,D,20171128,000000,101.627,101.763,101.363,101.636,106526.32973339,0
+VSS.US,D,20171129,000000,101.871,101.92,101.137,101.334,339723.99142005,0
+VSS.US,D,20171130,000000,101.518,101.812,101.402,101.568,127806.01667374,0
+VSS.US,D,20171201,000000,101.04,101.196,100.355,100.815,992955.5390994,0
+VSS.US,D,20171204,000000,101.206,101.206,100.414,100.493,142819.87022519,0
+VSS.US,D,20171205,000000,100.571,100.708,100.199,100.199,152620.72228796,0
+VSS.US,D,20171206,000000,99.7011,99.7011,99.0851,99.2803,115597.66853584,0
+VSS.US,D,20171207,000000,99.349,99.6913,99.2509,99.5638,111786.39659369,0
+VSS.US,D,20171208,000000,99.8081,100.092,99.76,100.092,102898.20347651,0
+VSS.US,D,20171211,000000,100.287,100.473,100.179,100.454,105034.56208462,0
+VSS.US,D,20171212,000000,100.092,100.307,99.8276,99.9647,1276179.5981926,0
+VSS.US,D,20171213,000000,100.307,100.795,100.199,100.512,639529.38557217,0
+VSS.US,D,20171214,000000,100.6,100.756,100.317,100.414,83774.315189077,0
+VSS.US,D,20171215,000000,100.483,100.737,100.414,100.532,104801.28154696,0
+VSS.US,D,20171218,000000,101.44,101.91,101.382,101.91,930812.87797769,0
+VSS.US,D,20171219,000000,101.861,101.891,101.42,101.734,154051.10032156,0
+VSS.US,D,20171220,000000,102.193,102.193,101.91,102.056,163793.63224991,0
+VSS.US,D,20171221,000000,102.458,102.662,102.203,102.428,126334.71223005,0
+VSS.US,D,20171222,000000,102.428,102.995,102.428,102.995,127426.42421991,0
+VSS.US,D,20171226,000000,102.857,103.092,102.828,103.063,126316.29534549,0
+VSS.US,D,20171227,000000,103.571,103.855,103.279,103.807,221891.74089181,0
+VSS.US,D,20171228,000000,104.344,104.441,104.236,104.305,202977.60045622,0
+VSS.US,D,20171229,000000,105.106,105.106,104.568,104.695,194869.05545179,0
+VSS.US,D,20180102,000000,105.36,105.741,105.155,105.693,296182.38369653,0
+VSS.US,D,20180103,000000,106.377,106.503,106.014,106.347,217957.68971931,0
+VSS.US,D,20180104,000000,106.924,107.138,106.787,107.061,205298.12790986,0
+VSS.US,D,20180105,000000,107.461,107.647,107.207,107.637,240881.59518612,0
+VSS.US,D,20180108,000000,107.481,107.481,107.226,107.373,257834.33741685,0
+VSS.US,D,20180109,000000,107.451,107.471,107.071,107.383,135674.11901875,0
+VSS.US,D,20180110,000000,107.177,107.246,106.406,106.64,963282.8686043,0
+VSS.US,D,20180111,000000,106.973,107.246,106.825,107.216,1145337.8650484,0
+VSS.US,D,20180112,000000,107.706,108.439,107.461,108.439,409611.97565641,0
+VSS.US,D,20180116,000000,108.713,108.713,108.008,108.028,310334.73631499,0
+VSS.US,D,20180117,000000,108.429,109.211,108.322,108.83,245412.14878607,0
+VSS.US,D,20180118,000000,108.447,108.546,108.116,108.371,272822.61196197,0
+VSS.US,D,20180119,000000,109.054,109.211,108.839,109.152,257002.50813123,0
+VSS.US,D,20180122,000000,109.357,109.934,109.25,109.924,350360.76540946,0
+VSS.US,D,20180123,000000,109.816,110.277,109.641,110.277,174913.33787871,0
+VSS.US,D,20180124,000000,111.038,111.194,110.511,110.95,314893.93840203,0
+VSS.US,D,20180125,000000,111.449,111.527,110.363,110.637,218405.8339101,0
+VSS.US,D,20180126,000000,111.184,111.644,111.028,111.644,223822.44428909,0
+VSS.US,D,20180129,000000,110.989,110.989,110.432,110.432,446529.64390248,0
+VSS.US,D,20180130,000000,109.885,109.885,109.221,109.416,309830.3183103,0
+VSS.US,D,20180131,000000,109.993,110.042,109.113,109.328,328711.7176178,0
+VSS.US,D,20180201,000000,109.495,109.865,109.328,109.67,244703.0987308,0
+VSS.US,D,20180202,000000,108.341,108.341,106.797,106.797,202347.33374042,0
+VSS.US,D,20180205,000000,105.565,105.848,102.31,102.857,528089.84030423,0
+VSS.US,D,20180206,000000,101.822,104.773,101.656,104.53,585639.53505056,0
+VSS.US,D,20180207,000000,103.649,104.471,103.289,103.336,177659.49999757,0
+VSS.US,D,20180208,000000,103.708,103.708,100.562,100.629,262852.93845746,0
+VSS.US,D,20180209,000000,101.763,102.056,99.1538,101.597,277184.34412019,0
+VSS.US,D,20180212,000000,102.31,103.161,101.959,102.926,193003.8343107,0
+VSS.US,D,20180213,000000,102.438,102.877,102.251,102.799,257719.74346852,0
+VSS.US,D,20180214,000000,102.184,104.627,102.184,104.549,180809.81041633,0
+VSS.US,D,20180215,000000,105.185,105.291,104.216,105.291,110014.28303562,0
+VSS.US,D,20180216,000000,105.271,106.142,105.271,105.77,95941.736916874,0
+VSS.US,D,20180220,000000,105.146,105.653,104.901,105.146,150516.08164769,0
+VSS.US,D,20180221,000000,105.644,106.445,105.028,105.106,422559.04549693,0
+VSS.US,D,20180222,000000,105.36,105.936,105.195,105.379,178419.7080655,0
+VSS.US,D,20180223,000000,106.063,106.63,105.751,106.63,127482.69803382,0
+VSS.US,D,20180226,000000,106.953,107.246,106.377,107.197,166779.21386795,0
+VSS.US,D,20180227,000000,106.543,106.571,105.448,105.448,133395.54113549,0
+VSS.US,D,20180228,000000,105.751,105.751,104.5,104.5,148382.79252034,0
+VSS.US,D,20180301,000000,104.344,104.646,102.818,103.454,133496.83400053,0
+VSS.US,D,20180302,000000,103.289,104.147,102.759,104.118,178455.51867434,0
+VSS.US,D,20180305,000000,103.385,104.314,103.181,104.177,156196.66737194,0
+VSS.US,D,20180306,000000,105.261,105.419,104.803,105.155,218788.49584469,0
+VSS.US,D,20180307,000000,104.637,105.067,104.246,105.067,92156.043981048,0
+VSS.US,D,20180308,000000,105.399,105.399,104.813,105.106,105563.53593539,0
+VSS.US,D,20180309,000000,105.458,106.034,105.34,105.995,352047.95666654,0
+VSS.US,D,20180312,000000,106.132,106.357,105.976,106.22,134164.95764569,0
+VSS.US,D,20180313,000000,106.689,106.914,105.575,105.693,124140.03348751,0
+VSS.US,D,20180314,000000,106.65,106.689,105.77,105.956,151431.81007406,0
+VSS.US,D,20180315,000000,106.24,106.337,105.741,106.005,322505.22752355,0
+VSS.US,D,20180316,000000,105.585,105.663,105.37,105.516,335910.67315738,0
+VSS.US,D,20180319,000000,105.203,105.36,104.451,104.939,153500.64010548,0
+VSS.US,D,20180320,000000,104.998,105.281,104.891,104.998,106050.56021578,0
+VSS.US,D,20180321,000000,105.047,105.956,105.047,105.575,137354.14815405,0
+VSS.US,D,20180322,000000,104.52,104.617,103.532,103.542,204247.3423301,0
+VSS.US,D,20180323,000000,103.757,103.923,102.369,102.448,460854.9106037,0
+VSS.US,D,20180326,000000,104.03,104.344,103.161,104.314,143403.07156935,0
+VSS.US,D,20180327,000000,104.685,104.871,103.24,103.562,181964.95834189,0
+VSS.US,D,20180328,000000,103.728,104.06,103.22,103.464,112999.86465365,0
+VSS.US,D,20180329,000000,104.138,104.949,103.972,104.744,150179.46192448,0
+VSS.US,D,20180402,000000,104.539,104.695,102.975,103.552,177222.61056957,0
+VSS.US,D,20180403,000000,104.197,104.471,103.826,104.451,165149.31958505,0
+VSS.US,D,20180404,000000,103.025,104.655,102.985,104.655,339491.73404262,0
+VSS.US,D,20180405,000000,104.803,105.146,104.646,104.998,134757.36743212,0
+VSS.US,D,20180406,000000,104.704,105.185,103.836,104.157,89808.914360835,0
+VSS.US,D,20180409,000000,104.969,105.242,104.559,104.597,79141.445563828,0
+VSS.US,D,20180410,000000,105.703,106.132,105.575,105.917,197369.65910994,0
+VSS.US,D,20180411,000000,105.486,106.201,105.155,105.751,82047.220682138,0
+VSS.US,D,20180412,000000,105.8,106.288,105.751,106.22,110089.99689433,0
+VSS.US,D,20180413,000000,106.65,106.689,105.77,106.122,577084.89217584,0
+VSS.US,D,20180416,000000,106.543,106.679,106.288,106.63,144044.59304794,0
+VSS.US,D,20180417,000000,106.386,106.904,106.278,106.65,97185.899784431,0
+VSS.US,D,20180418,000000,106.973,107.412,106.963,107.148,168410.13131112,0
+VSS.US,D,20180419,000000,107.315,107.373,106.523,106.855,223004.93924699,0
+VSS.US,D,20180420,000000,106.367,106.367,105.917,106.053,98929.364855418,0
+VSS.US,D,20180423,000000,106.005,106.005,105.486,105.703,96669.203856704,0
+VSS.US,D,20180424,000000,105.838,105.966,104.754,105.008,163536.81902643,0
+VSS.US,D,20180425,000000,104.637,104.754,104.03,104.617,123546.60054082,0
+VSS.US,D,20180426,000000,105.067,105.232,104.783,105.067,144471.2508734,0
+VSS.US,D,20180427,000000,105.195,105.486,105.018,105.477,133805.82839691,0
+VSS.US,D,20180430,000000,105.486,105.683,105.018,105.057,75841.753748142,0
+VSS.US,D,20180501,000000,104.842,104.842,103.884,104.744,114935.6838522,0
+VSS.US,D,20180502,000000,105.212,105.634,104.754,104.832,130327.08353696,0
+VSS.US,D,20180503,000000,105.136,105.155,104.206,104.921,215599.30533632,0
+VSS.US,D,20180504,000000,104.226,105.506,104.226,105.271,131408.56392431,0
+VSS.US,D,20180507,000000,105.261,105.545,105.136,105.252,179209.58778075,0
+VSS.US,D,20180508,000000,104.803,105.33,104.637,105.33,157211.64234284,0
+VSS.US,D,20180509,000000,105.565,105.673,105.379,105.604,81952.066778616,0
+VSS.US,D,20180510,000000,105.995,106.513,105.986,106.426,133908.1444222,0
+VSS.US,D,20180511,000000,106.884,107.148,106.533,106.659,90578.330871035,0
+VSS.US,D,20180514,000000,107.012,107.158,106.709,106.797,91660.834418631,0
+VSS.US,D,20180515,000000,105.986,106.142,105.536,105.712,117653.19748397,0
+VSS.US,D,20180516,000000,106.152,106.465,105.966,106.347,139099.65954554,0
+VSS.US,D,20180517,000000,106.269,106.474,105.995,106.152,308835.80654445,0
+VSS.US,D,20180518,000000,105.673,105.868,105.428,105.819,270323.03146407,0
+VSS.US,D,20180521,000000,106.445,106.61,106.308,106.561,133755.69354452,0
+VSS.US,D,20180522,000000,106.953,107.042,106.493,106.65,981059.25483863,0
+VSS.US,D,20180523,000000,105.653,106.063,105.458,105.976,185879.56946957,0
+VSS.US,D,20180524,000000,105.986,106.073,105.203,105.829,139618.40179378,0
+VSS.US,D,20180525,000000,105.438,105.624,105.136,105.379,92385.231877703,0
+VSS.US,D,20180529,000000,104.295,104.471,103.385,103.807,1311475.5574378,0
+VSS.US,D,20180530,000000,104.734,105.34,104.471,105.34,181554.67108046,0
+VSS.US,D,20180531,000000,105.252,105.261,104.655,104.911,219683.761066,0
+VSS.US,D,20180601,000000,105.477,105.732,105.34,105.545,308254.65152079,0
+VSS.US,D,20180604,000000,106.416,106.581,106.083,106.21,95666.506808836,0
+VSS.US,D,20180605,000000,106.22,106.22,105.838,106.181,99571.909494255,0
+VSS.US,D,20180606,000000,106.835,107.285,106.65,107.246,186145.59113534,0
+VSS.US,D,20180607,000000,107.305,107.315,106.308,106.689,79220.228903304,0
+VSS.US,D,20180608,000000,106.709,107.051,106.386,106.983,688662.56407793,0
+VSS.US,D,20180611,000000,107.325,107.54,107.118,107.325,645809.54320463,0
+VSS.US,D,20180612,000000,107.177,107.344,106.748,107.012,447426.9554443,0
+VSS.US,D,20180613,000000,106.875,107.118,106.24,106.669,93090.189291969,0
+VSS.US,D,20180614,000000,106.718,106.728,106.171,106.278,702071.07919253,0
+VSS.US,D,20180615,000000,105.477,105.477,104.911,105.389,396560.54347009,0
+VSS.US,D,20180618,000000,104.451,104.891,104.157,104.793,563223.1170692,0
+VSS.US,D,20180619,000000,103.191,103.336,102.594,103.306,467407.22886344,0
+VSS.US,D,20180620,000000,103.639,103.639,103.22,103.316,216637.81299304,0
+VSS.US,D,20180621,000000,103.22,103.22,102.624,102.653,120011.58186696,0
+VSS.US,D,20180622,000000,103.845,103.923,103.375,103.562,133935.76974903,0
+VSS.US,D,20180625,000000,102.907,102.916,102.008,102.291,164394.22731839,0
+VSS.US,D,20180626,000000,102.34,102.565,102.017,102.271,124479.72269149,0
+VSS.US,D,20180627,000000,102.203,102.32,100.981,101.02,161467.98899501,0
+VSS.US,D,20180628,000000,100.542,101.06,100.375,100.981,254213.37328175,0
+VSS.US,D,20180629,000000,101.988,102.409,101.901,101.988,206123.81823398,0
+VSS.US,D,20180702,000000,100.581,100.981,100.434,100.863,403106.7227683,0
+VSS.US,D,20180703,000000,101.069,101.42,100.912,100.912,139927.39619016,0
+VSS.US,D,20180705,000000,100.708,100.971,100.454,100.883,230506.75022145,0
+VSS.US,D,20180706,000000,101.02,101.812,100.893,101.704,142662.30354623,0
+VSS.US,D,20180709,000000,102.506,102.789,102.34,102.741,105654.5971979,0
+VSS.US,D,20180710,000000,102.808,102.956,102.624,102.916,100612.46347148,0
+VSS.US,D,20180711,000000,101.646,101.93,100.835,101.05,106338.06824686,0
+VSS.US,D,20180712,000000,101.812,102.154,101.646,102.056,94684.272966027,0
+VSS.US,D,20180713,000000,101.998,102.174,101.793,102.174,159206.80483605,0
+VSS.US,D,20180716,000000,102.261,102.281,101.92,102.134,119751.69916272,0
+VSS.US,D,20180717,000000,101.978,102.428,101.891,102.33,277770.61494512,0
+VSS.US,D,20180718,000000,101.959,102.232,101.793,102.144,505111.70734402,0
+VSS.US,D,20180719,000000,101.285,101.763,101.089,101.43,107274.25987829,0
+VSS.US,D,20180720,000000,101.636,102.017,101.636,101.92,95036.240093034,0
+VSS.US,D,20180723,000000,101.636,101.656,101.469,101.607,463432.25128082,0
+VSS.US,D,20180724,000000,102.35,102.769,102.134,102.232,95527.357014439,0
+VSS.US,D,20180725,000000,102.496,103.464,102.359,103.326,228154.50479998,0
+VSS.US,D,20180726,000000,102.956,103.269,102.857,102.956,103875.32151806,0
+VSS.US,D,20180727,000000,103.503,103.669,103.073,103.24,158663.50674174,0
+VSS.US,D,20180730,000000,103.326,103.405,103.005,103.005,1279409.7151111,0
+VSS.US,D,20180731,000000,102.769,103.21,102.769,102.975,1021202.9473622,0
+VSS.US,D,20180801,000000,103.141,103.141,102.643,102.779,253265.92688754,0
+VSS.US,D,20180802,000000,101.734,102.144,101.636,102.115,443603.40557911,0
+VSS.US,D,20180803,000000,101.959,102.271,101.871,102.164,151061.4260625,0
+VSS.US,D,20180806,000000,101.666,101.91,101.459,101.568,344013.07920031,0
+VSS.US,D,20180807,000000,102.418,102.418,101.851,101.901,117487.445523,0
+VSS.US,D,20180808,000000,101.724,102.046,101.577,101.91,447781.99205207,0
+VSS.US,D,20180809,000000,101.871,102.281,101.763,101.763,94361.977486356,0
+VSS.US,D,20180810,000000,100.483,100.493,99.9847,100.13,198652.70206711,0
+VSS.US,D,20180813,000000,99.5442,99.6422,98.8899,99.1047,144822.19484016,0
+VSS.US,D,20180814,000000,99.3098,99.5147,99.2126,99.3588,229615.57764115,0
+VSS.US,D,20180815,000000,98.2739,98.3229,97.1256,97.6485,307335.85361367,0
+VSS.US,D,20180816,000000,98.1179,98.6163,98.1179,98.1758,105379.36708986,0
+VSS.US,D,20180817,000000,98.2641,99.1047,98.2249,98.8899,100987.96328431,0
+VSS.US,D,20180820,000000,98.9095,99.2224,98.8801,99.0851,178097.41258582,0
+VSS.US,D,20180821,000000,99.8669,100.493,99.8669,100.17,97377.230751729,0
+VSS.US,D,20180822,000000,100.424,100.728,100.317,100.62,92231.757839764,0
+VSS.US,D,20180823,000000,100.317,100.493,99.7982,99.8276,346676.36533868,0
+VSS.US,D,20180824,000000,100.562,100.952,100.463,100.863,162563.7936259,0
+VSS.US,D,20180827,000000,101.734,102.174,101.324,102.105,129911.68047427,0
+VSS.US,D,20180828,000000,102.261,102.3,101.724,101.832,89036.428369876,0
+VSS.US,D,20180829,000000,101.783,102.271,101.568,102.174,146165.60425225,0
+VSS.US,D,20180830,000000,101.597,101.92,101.186,101.459,104947.59346312,0
+VSS.US,D,20180831,000000,101.099,101.587,100.922,101.206,116372.2008473,0
+VSS.US,D,20180904,000000,99.7305,99.8081,99.4667,99.7404,116221.79629012,0
+VSS.US,D,20180905,000000,99.3882,99.4568,99.0262,99.2509,193290.31918152,0
+VSS.US,D,20180906,000000,98.831,99.1734,98.2347,98.577,886332.00914197,0
+VSS.US,D,20180907,000000,97.5996,97.9417,97.277,97.5506,634682.67545406,0
+VSS.US,D,20180910,000000,97.8439,97.9221,97.6485,97.7853,154519.70771739,0
+VSS.US,D,20180911,000000,97.5703,98.0882,97.2673,98.0882,125329.96886167,0
+VSS.US,D,20180912,000000,97.883,98.782,97.883,98.5181,123802.39060405,0
+VSS.US,D,20180913,000000,99.3588,99.3588,98.7035,98.9772,134336.84856818,0
+VSS.US,D,20180914,000000,99.2606,99.3882,98.831,98.987,108068.23223455,0
+VSS.US,D,20180917,000000,99.2901,99.5344,99.0262,99.0851,152480.54933331,0
+VSS.US,D,20180918,000000,99.7404,100.111,99.6717,100.072,114946.93861497,0
+VSS.US,D,20180919,000000,100.053,100.434,100.053,100.17,177064.02073037,0
+VSS.US,D,20180920,000000,100.746,101.04,100.473,100.737,145230.43578108,0
+VSS.US,D,20180921,000000,100.571,100.825,100.522,100.639,91961.643532992,0
+VSS.US,D,20180924,000000,100.532,100.61,100.092,100.17,112377.78321988,0
+VSS.US,D,20180925,000000,100.756,100.805,100.404,100.404,169118.15820615,0
+VSS.US,D,20180926,000000,100.463,100.961,100.238,100.287,102110.37008177,0
+VSS.US,D,20180927,000000,99.7884,100.15,99.7502,99.7502,123960.98044326,0
+VSS.US,D,20180928,000000,99.2323,99.7786,99.2323,99.447,133539.80673115,0
+VSS.US,D,20181001,000000,100.014,100.092,99.506,99.5638,328512.20136848,0
+VSS.US,D,20181002,000000,98.7918,99.1734,98.3916,98.987,118100.31851449,0
+VSS.US,D,20181003,000000,98.9969,98.9969,98.4789,98.6358,169244.00691725,0
+VSS.US,D,20181004,000000,98.1179,98.2249,96.9242,97.2575,219089.30495905,0
+VSS.US,D,20181005,000000,96.7903,96.8568,95.8315,96.1864,237313.83538417,0
+VSS.US,D,20181008,000000,95.3399,95.7544,94.8786,95.6683,199777.15518508,0
+VSS.US,D,20181009,000000,94.6781,95.3018,94.43,95.0066,253598.45396974,0
+VSS.US,D,20181010,000000,94.8317,94.8317,92.6933,92.8535,292820.2791054,0
+VSS.US,D,20181011,000000,92.357,92.7216,91.1597,91.6523,428589.55202768,0
+VSS.US,D,20181012,000000,92.7782,92.9746,91.7627,92.7401,267287.31499364,0
+VSS.US,D,20181015,000000,92.483,92.8065,92.1634,92.5387,215937.97138004,0
+VSS.US,D,20181016,000000,93.9716,94.43,93.606,94.3645,176417.38345052,0
+VSS.US,D,20181017,000000,93.8582,93.8778,93.3158,93.4379,211030.894807,0
+VSS.US,D,20181018,000000,93.0735,93.1379,91.6894,91.9729,168207.54558104,0
+VSS.US,D,20181019,000000,92.2749,92.7782,92.0453,92.2827,114478.33121914,0
+VSS.US,D,20181022,000000,92.3844,92.53,91.5507,91.9094,297995.42366471,0
+VSS.US,D,20181023,000000,90.1443,91.0121,89.5198,90.6584,418887.94650943,0
+VSS.US,D,20181024,000000,90.3084,90.3525,87.9863,88.0839,265272.71245562,0
+VSS.US,D,20181025,000000,88.6772,89.4229,88.428,89.0418,363442.89240337,0
+VSS.US,D,20181026,000000,87.6929,88.5717,87.0998,88.0478,449545.92032811,0
+VSS.US,D,20181029,000000,88.8913,89.033,86.6531,87.2962,249360.52420212,0
+VSS.US,D,20181030,000000,87.7028,88.7007,87.6178,88.6429,353112.04332957,0
+VSS.US,D,20181031,000000,89.4845,89.8568,89.1923,89.3878,234889.96874499,0
+VSS.US,D,20181101,000000,90.587,91.625,90.4951,91.497,244271.32510406,0
+VSS.US,D,20181102,000000,92.5944,92.6297,91.2134,91.8713,145710.2979397,0
+VSS.US,D,20181105,000000,91.5605,91.9993,91.4334,91.7716,255430.93398273,0
+VSS.US,D,20181106,000000,91.7716,92.1185,91.6161,92.1087,154957.62030565,0
+VSS.US,D,20181107,000000,93.0909,93.4663,92.6131,93.4468,178403.33750145,0
+VSS.US,D,20181108,000000,92.9268,92.9562,91.8634,92.0823,204625.91162369,0
+VSS.US,D,20181109,000000,91.3874,91.3874,90.7043,91.1128,208811.66021841,0
+VSS.US,D,20181112,000000,90.5225,90.5684,89.2186,89.3535,225171.9926627,0
+VSS.US,D,20181113,000000,89.6946,90.2899,89.3535,89.68,189871.94077649,0
+VSS.US,D,20181114,000000,90.2,90.3172,89.2372,89.8832,246612.31576276,0
+VSS.US,D,20181115,000000,89.5119,90.6211,89.4933,90.4247,361244.12101984,0
+VSS.US,D,20181116,000000,89.6888,90.4853,89.5646,90.2996,245826.52868851,0
+VSS.US,D,20181119,000000,90.2996,90.3084,89.3633,89.548,150940.69315266,0
+VSS.US,D,20181120,000000,88.4474,88.6528,87.6666,87.8074,395578.30962727,0
+VSS.US,D,20181121,000000,88.9792,89.5745,88.9792,89.2705,183794.36887412,0
+VSS.US,D,20181123,000000,88.4837,88.8737,88.4837,88.5004,90275.47543617,0
+VSS.US,D,20181126,000000,89.6448,89.8295,89.2559,89.5295,147580.63488205,0
+VSS.US,D,20181127,000000,89.1131,89.3437,88.8463,89.2998,126574.13172923,0
+VSS.US,D,20181128,000000,89.3633,90.9223,89.0867,90.8597,359470.98430152,0
+VSS.US,D,20181129,000000,90.4502,90.931,90.3339,90.6046,242637.33818014,0
+VSS.US,D,20181130,000000,90.1443,90.4688,89.8832,90.3983,506798.89860109,0
+VSS.US,D,20181203,000000,91.7256,91.9543,91.3416,91.7344,838920.8093419,0
+VSS.US,D,20181204,000000,91.2311,91.2311,89.29,89.378,424684.14934226,0
+VSS.US,D,20181206,000000,87.7634,88.6137,86.9941,88.5004,823478.25164448,0
+VSS.US,D,20181207,000000,88.5364,88.9694,87.306,87.4448,295677.96569183,0
+VSS.US,D,20181210,000000,86.7098,86.7986,85.5643,86.3462,583597.30718572,0
+VSS.US,D,20181211,000000,87.1702,87.1985,86.0354,86.4694,443157.30770884,0
+VSS.US,D,20181212,000000,87.5337,88.3859,87.5337,87.8543,851567.07006806,0
+VSS.US,D,20181213,000000,87.9765,88.0702,87.5073,87.7028,856580.5553074,0
+VSS.US,D,20181214,000000,86.6033,86.9453,86.3296,86.354,769977.20201897,0
+VSS.US,D,20181217,000000,86.143,86.2465,85.0248,85.229,586261.61648434,0
+VSS.US,D,20181218,000000,85.7344,86.0892,85.4235,85.7246,817176.60764671,0
+VSS.US,D,20181219,000000,86.0188,86.6208,84.5146,84.7404,1436917.0507671,0
+VSS.US,D,20181220,000000,84.7951,85.1049,83.8803,84.2908,979292.25708183,0
+VSS.US,D,20181221,000000,83.634,84.1305,82.6146,82.8267,1224719.7532717,0
+VSS.US,D,20181224,000000,82.6195,83.2118,82.1044,82.1406,930814.92429819,0
+VSS.US,D,20181226,000000,82.4211,83.9253,81.9344,83.6916,1447098.5184439,0
+VSS.US,D,20181227,000000,82.9792,84.3133,82.6567,84.3133,1536176.8963841,0
+VSS.US,D,20181228,000000,85.0971,85.4393,84.6456,85.0258,1756516.5031722,0
+VSS.US,D,20181231,000000,85.7471,85.793,85.0355,85.3503,1798526.4399972,0
+VSS.US,D,20190102,000000,84.7023,85.5399,84.4032,85.4119,394380.1889711,0
+VSS.US,D,20190103,000000,85.1059,85.1059,84.1794,84.4677,295665.6877688,0
+VSS.US,D,20190104,000000,85.7012,87.0383,85.5165,86.9365,253362.10395131,0
+VSS.US,D,20190107,000000,87.2992,87.9188,87.0089,87.4683,500296.71519374,0
+VSS.US,D,20190108,000000,88.2453,88.2551,87.691,88.0635,206772.50183432,0
+VSS.US,D,20190109,000000,88.7398,89.4082,88.6762,89.1805,195132.00763679,0
+VSS.US,D,20190110,000000,89.0466,89.4786,88.7857,89.4347,170927.10553332,0
+VSS.US,D,20190111,000000,88.9832,89.246,88.7486,88.9733,308701.77255133,0
+VSS.US,D,20190114,000000,88.173,88.6871,88.1172,88.3527,390642.58456716,0
+VSS.US,D,20190115,000000,88.7661,89.029,88.3059,88.6684,442730.64988337,0
+VSS.US,D,20190116,000000,89.0017,89.378,89.0017,89.1541,293432.12893666,0
+VSS.US,D,20190117,000000,88.7584,89.7582,88.3332,89.3545,317401.70418196,0
+VSS.US,D,20190118,000000,90.11,90.154,89.7924,90.0454,655328.00303761,0
+VSS.US,D,20190122,000000,89.246,89.3701,88.5228,88.7857,570788.36397934,0
+VSS.US,D,20190123,000000,89.4874,89.4874,88.6861,89.2362,231332.44054557,0
+VSS.US,D,20190124,000000,89.2802,89.7484,89.2802,89.6595,339004.70976224,0
+VSS.US,D,20190125,000000,90.417,90.8773,90.3788,90.6857,294311.02359392,0
+VSS.US,D,20190128,000000,90.1716,90.3691,89.9019,90.2176,805518.71972487,0
+VSS.US,D,20190129,000000,90.6857,90.7501,90.3525,90.3691,217110.5130299,0
+VSS.US,D,20190130,000000,90.6759,91.8439,90.4951,91.406,1148852.4205172,0
+VSS.US,D,20190131,000000,91.4334,92.0364,91.4334,91.7344,406652.99620494,0
+VSS.US,D,20190201,000000,91.7793,91.834,91.3963,91.579,566249.62509736,0
+VSS.US,D,20190204,000000,91.8243,92.0453,91.4696,92.0364,399821.35519616,0
+VSS.US,D,20190205,000000,92.4371,92.5681,92.1733,92.5387,549652.94263465,0
+VSS.US,D,20190206,000000,92.5387,92.5387,91.9348,92.0364,371836.89911838,0
+VSS.US,D,20190207,000000,91.5605,91.5605,90.7218,91.0297,370249.97756608,0
+VSS.US,D,20190208,000000,90.587,90.6857,90.2,90.6398,367311.46131969,0
+VSS.US,D,20190211,000000,90.6398,90.6944,90.1443,90.3339,507790.34088618,0
+VSS.US,D,20190212,000000,90.9223,91.3591,90.885,91.186,350849.83601036,0
+VSS.US,D,20190213,000000,91.6894,91.707,91.2057,91.2057,303320.97278119,0
+VSS.US,D,20190214,000000,91.0493,91.6972,91.0493,91.4784,445997.60057097,0
+VSS.US,D,20190215,000000,92.0453,92.3756,91.926,92.3668,735255.23567568,0
+VSS.US,D,20190219,000000,92.0911,93.1662,92.0911,93.002,778381.44033651,0
+VSS.US,D,20190220,000000,93.307,93.6803,93.1095,93.2884,444098.61514154,0
+VSS.US,D,20190221,000000,93.1095,93.3256,92.8994,93.1095,200663.2119641,0
+VSS.US,D,20190222,000000,93.4194,93.8299,93.4194,93.606,1419043.4643087,0
+VSS.US,D,20190225,000000,94.3352,94.3352,93.8963,93.9628,535799.35281003,0
+VSS.US,D,20190226,000000,94.1017,94.5932,94.082,94.4377,185286.13652288,0
+VSS.US,D,20190227,000000,94.3078,94.3547,93.8299,94.0546,315066.85248478,0
+VSS.US,D,20190228,000000,93.9882,93.9882,93.5777,93.6334,175501.65502415,0
+VSS.US,D,20190301,000000,94.1397,94.43,93.8679,94.1485,161469.01215527,0
+VSS.US,D,20190304,000000,94.4377,94.4377,93.5299,94.0918,504653.3315507,0
+VSS.US,D,20190305,000000,94.2979,94.4848,94.0263,94.2795,264773.4102522,0
+VSS.US,D,20190306,000000,94.345,94.382,93.783,93.8582,314096.89656501,0
+VSS.US,D,20190307,000000,93.2981,93.2981,92.2749,92.3384,372276.85802714,0
+VSS.US,D,20190308,000000,91.88,92.1918,91.6718,92.1634,424494.86469547,0
+VSS.US,D,20190311,000000,92.3111,93.2884,92.3111,93.2786,275247.5017614,0
+VSS.US,D,20190312,000000,93.4379,93.653,93.4095,93.5493,209346.77303069,0
+VSS.US,D,20190313,000000,93.7468,94.2511,93.7468,94.2511,198654.74838761,0
+VSS.US,D,20190314,000000,93.9803,93.9803,93.5679,93.6901,517751.82910867,0
+VSS.US,D,20190315,000000,94.2315,94.6968,94.2042,94.6695,140615.98304038,0
+VSS.US,D,20190318,000000,94.6323,94.9538,94.5795,94.906,186329.75998086,0
+VSS.US,D,20190319,000000,95.1493,95.3497,94.8786,95.0828,143176.95315345,0
+VSS.US,D,20190320,000000,94.8503,95.7063,94.3645,95.2265,220812.30682498,0
+VSS.US,D,20190321,000000,94.6224,95.1787,94.5228,95.1493,98628.555741057,0
+VSS.US,D,20190322,000000,94.1485,94.2511,93.1379,93.1379,301859.89994001,0
+VSS.US,D,20190325,000000,92.9746,93.3334,92.7303,93.1477,177572.53137607,0
+VSS.US,D,20190326,000000,93.8211,93.9716,93.523,93.7468,221316.72482967,0
+VSS.US,D,20190327,000000,93.7917,93.8397,92.9092,93.3529,124913.54263872,0
+VSS.US,D,20190328,000000,93.1946,93.3158,92.8897,93.2981,143006.08539121,0
+VSS.US,D,20190329,000000,93.8963,93.9882,93.5299,93.8963,205888.4913758,0
+VSS.US,D,20190401,000000,94.7164,95.1689,94.6968,95.1112,139959.11415801,0
+VSS.US,D,20190402,000000,94.8971,95.1307,94.56,95.1015,149279.08090191,0
+VSS.US,D,20190403,000000,95.6869,96.1951,95.6869,95.9077,576506.80663294,0
+VSS.US,D,20190404,000000,95.5823,95.8315,95.5051,95.8315,120001.35026443,0
+VSS.US,D,20190405,000000,95.7924,96.0807,95.7446,96.071,86643.256538282,0
+VSS.US,D,20190408,000000,95.946,96.1189,95.764,96.1189,142950.83473756,0
+VSS.US,D,20190409,000000,95.9273,95.9273,95.5724,95.6008,167894.45854364,0
+VSS.US,D,20190410,000000,95.8696,96.1667,95.7738,96.1091,123496.46568842,0
+VSS.US,D,20190411,000000,95.9556,96.0035,95.6008,95.7924,77328.405595643,0
+VSS.US,D,20190412,000000,96.4258,96.6652,96.4062,96.6271,157338.5142142,0
+VSS.US,D,20190415,000000,96.9144,96.9144,96.589,96.7414,117147.75631902,0
+VSS.US,D,20190416,000000,96.9917,97.0483,96.8568,96.9818,151179.08949159,0
+VSS.US,D,20190417,000000,97.2477,97.2477,96.7991,96.9526,98669.482151174,0
+VSS.US,D,20190418,000000,96.6173,96.6652,96.3681,96.6457,110877.83028909,0
+VSS.US,D,20190422,000000,96.416,96.5401,96.3486,96.4834,110463.45038665,0
+VSS.US,D,20190423,000000,96.0895,96.5499,96.0895,96.5118,152525.56838444,0
+VSS.US,D,20190424,000000,96.1189,96.1472,95.7446,95.8403,107986.37941432,0
+VSS.US,D,20190425,000000,95.7446,95.8022,95.553,95.764,98643.903144851,0
+VSS.US,D,20190426,000000,95.6869,95.8882,95.5148,95.8599,111544.930774,0
+VSS.US,D,20190429,000000,95.8599,96.1189,95.7357,95.985,153530.31175282,0
+VSS.US,D,20190430,000000,96.0515,96.2909,95.7446,96.2342,130913.35436189,0
+VSS.US,D,20190501,000000,96.1765,96.4834,95.4191,95.4191,84320.68276414,0
+VSS.US,D,20190502,000000,95.6683,95.6683,95.0448,95.3595,184808.32068477,0
+VSS.US,D,20190503,000000,95.6488,96.3397,95.6488,96.3104,130571.6188374,0
+VSS.US,D,20190506,000000,94.2042,95.1689,94.1113,95.1112,99367.27744367,0
+VSS.US,D,20190507,000000,94.4466,94.4466,93.5035,93.8495,125736.16348208,0
+VSS.US,D,20190508,000000,93.7468,94.0176,93.6334,93.8113,101741.00923046,0
+VSS.US,D,20190509,000000,92.447,93.0646,92.0736,92.9366,136106.91580574,0
+VSS.US,D,20190510,000000,93.1946,93.8778,92.7303,93.7742,107813.46533158,0
+VSS.US,D,20190513,000000,91.497,91.798,90.885,91.186,121668.07831645,0
+VSS.US,D,20190514,000000,92.0736,92.576,91.9445,92.3756,142602.96025156,0
+VSS.US,D,20190515,000000,91.8634,92.7782,91.6337,92.5681,128141.61323671,0
+VSS.US,D,20190516,000000,92.749,93.3334,92.749,92.9092,95009.637926459,0
+VSS.US,D,20190517,000000,92.055,92.6131,92.055,92.2191,129712.16422495,0
+VSS.US,D,20190520,000000,91.7716,91.8243,91.4696,91.5966,82141.351425408,0
+VSS.US,D,20190521,000000,92.0823,92.483,91.926,92.4753,146527.80298179,0
+VSS.US,D,20190522,000000,92.2924,92.4283,92.0911,92.0911,108219.65995199,0
+VSS.US,D,20190523,000000,91.15,91.2682,90.8225,91.1402,182837.71403763,0
+VSS.US,D,20190524,000000,91.9896,91.9896,91.5154,91.8634,78469.229277656,0
+VSS.US,D,20190528,000000,92.265,92.265,91.4237,91.4237,157563.60946985,0
+VSS.US,D,20190529,000000,91.1206,91.1303,90.6857,91.0953,92354.537070116,0
+VSS.US,D,20190530,000000,91.1764,91.579,91.1764,91.579,296874.0400275,0
+VSS.US,D,20190531,000000,90.7688,91.2496,90.631,91.1597,129004.13732993,0
+VSS.US,D,20190603,000000,90.9945,91.3141,90.8137,91.186,217649.71848319,0
+VSS.US,D,20190604,000000,91.6972,92.2749,91.3493,92.2749,98485.313305648,0
+VSS.US,D,20190605,000000,92.8348,92.8622,92.1274,92.265,371954.56254747,0
+VSS.US,D,20190606,000000,92.3668,92.5584,92.055,92.3384,106899.78322571,0
+VSS.US,D,20190607,000000,93.1565,93.5299,93.049,93.3431,162693.73497802,0
+VSS.US,D,20190610,000000,93.6627,93.8778,93.5132,93.6334,78616.564354078,0
+VSS.US,D,20190611,000000,94.2315,94.2599,93.8778,93.9716,188271.71814091,0
+VSS.US,D,20190612,000000,93.6901,93.8211,93.4194,93.4565,105150.17919321,0
+VSS.US,D,20190613,000000,93.6999,93.6999,93.4194,93.6999,192373.56759489,0
+VSS.US,D,20190614,000000,93.0646,93.1849,92.7216,92.8799,307463.74864528,0
+VSS.US,D,20190617,000000,92.7675,92.9746,92.7675,92.7978,243325.92503036,0
+VSS.US,D,20190618,000000,93.1849,93.8963,93.1849,93.8113,155772.05586698,0
+VSS.US,D,20190619,000000,94.0918,94.4848,93.7291,94.3263,581970.48238357,0
+VSS.US,D,20190620,000000,95.812,95.812,95.207,95.4289,174727.12271268,0
+VSS.US,D,20190621,000000,94.9636,95.1395,94.8591,94.9636,787441.52437617,0
+VSS.US,D,20190624,000000,95.0642,95.2451,95.0164,95.2167,105678.12988372,0
+VSS.US,D,20190625,000000,95.2354,95.2354,94.4848,94.5414,128436.28338955,0
+VSS.US,D,20190626,000000,94.7164,95.0164,94.6695,94.7262,473999.45037304,0
+VSS.US,D,20190627,000000,95.035,95.2354,94.9871,95.0741,102648.55237481,0
+VSS.US,D,20190628,000000,95.4866,95.7357,95.4289,95.7357,102568.74587508,0
+VSS.US,D,20190701,000000,96.5499,96.7326,96.0133,96.2147,172634.75999545,0
+VSS.US,D,20190702,000000,96.243,96.5118,96.157,96.502,102341.60429893,0
+VSS.US,D,20190703,000000,96.8089,97.0298,96.6075,97.0298,137129.05289842,0
+VSS.US,D,20190705,000000,96.2528,96.4736,95.8795,96.4062,117634.78059941,0
+VSS.US,D,20190708,000000,96.0035,96.0035,95.764,95.8022,104497.40295184,0
+VSS.US,D,20190709,000000,95.0448,95.2548,94.9255,95.1787,81156.04810184,0
+VSS.US,D,20190710,000000,95.8022,96.0895,95.6205,95.7837,752547.66711038,0
+VSS.US,D,20190711,000000,96.157,96.1951,95.7446,95.9751,145268.29271044,0
+VSS.US,D,20190712,000000,95.946,96.1951,95.8403,96.1951,140262.99275312,0
+VSS.US,D,20190715,000000,96.1864,96.3006,96.0612,96.1472,141621.749569,0
+VSS.US,D,20190716,000000,95.946,96.1189,95.726,95.8022,203720.41479985,0
+VSS.US,D,20190717,000000,95.7446,95.7544,95.3693,95.4866,251152.077805,0
+VSS.US,D,20190718,000000,95.1395,95.7837,94.9636,95.7738,99477.778750986,0
+VSS.US,D,20190719,000000,95.7738,95.9273,95.4768,95.4953,94667.902401981,0
+VSS.US,D,20190722,000000,95.7063,95.8315,95.5823,95.6585,186481.18769829,0
+VSS.US,D,20190723,000000,95.9371,95.9371,95.639,95.8882,77128.889346323,0
+VSS.US,D,20190724,000000,95.8501,96.0993,95.8022,96.0993,90109.723475195,0
+VSS.US,D,20190725,000000,96.0895,96.0895,95.2647,95.3877,128325.78208223,0
+VSS.US,D,20190726,000000,95.6205,95.6205,95.3213,95.4377,63061.459028843,0
+VSS.US,D,20190729,000000,95.3595,95.3595,94.906,95.0916,122215.46905176,0
+VSS.US,D,20190730,000000,94.2979,94.3919,94.1017,94.2883,196762.92507995,0
+VSS.US,D,20190731,000000,94.6695,94.774,93.0646,93.6627,134842.28973313,0
+VSS.US,D,20190801,000000,93.6159,94.2315,92.7303,92.8535,168723.21834851,0
+VSS.US,D,20190802,000000,92.576,92.703,92.0178,92.2368,221434.38825875,0
+VSS.US,D,20190805,000000,90.8137,90.9397,89.3956,89.7143,675650.01198122,0
+VSS.US,D,20190806,000000,90.7218,90.8773,90.0945,90.6398,241224.35387085,0
+VSS.US,D,20190807,000000,90.4853,91.1685,90.0396,91.0756,141815.12685682,0
+VSS.US,D,20190808,000000,91.5419,92.2466,91.5419,92.1185,330250.55063819,0
+VSS.US,D,20190809,000000,91.7716,91.7716,91.0953,91.3874,148333.68082821,0
+VSS.US,D,20190812,000000,90.7854,91.0297,90.3182,90.4678,292678.05983025,0
+VSS.US,D,20190813,000000,90.0133,91.2496,89.8031,91.0199,142478.13470071,0
+VSS.US,D,20190814,000000,89.7143,89.8129,88.7398,88.7857,189008.39352302,0
+VSS.US,D,20190815,000000,89.0857,89.0857,88.4309,88.903,239173.94072398,0
+VSS.US,D,20190816,000000,89.2402,89.8852,89.2127,89.7845,440143.07760372,0
+VSS.US,D,20190819,000000,90.4042,90.6759,90.3349,90.3582,229005.77413041,0
+VSS.US,D,20190820,000000,90.5137,90.587,90.2077,90.4042,145456.55419698,0
+VSS.US,D,20190821,000000,91.2496,91.4617,91.1402,91.2584,162552.53886312,0
+VSS.US,D,20190822,000000,91.0396,91.1764,90.4951,90.7131,148067.65916244,0
+VSS.US,D,20190823,000000,90.4404,91.1128,89.7143,89.7934,214398.11519938,0
+VSS.US,D,20190826,000000,90.4404,90.4404,89.8666,90.0299,135073.52395028,0
+VSS.US,D,20190827,000000,90.4404,90.6046,90.0905,90.1208,291525.98138545,0
+VSS.US,D,20190828,000000,89.7406,90.2762,89.6859,90.1394,150839.40028763,0
+VSS.US,D,20190829,000000,90.7317,90.8948,90.5733,90.7942,78216.508695183,0
+VSS.US,D,20190830,000000,91.2057,91.4334,90.8694,91.2584,133711.69765364,0
+VSS.US,D,20190903,000000,90.5225,91.0199,90.5225,90.975,352997.44938125,0
+VSS.US,D,20190904,000000,91.8537,92.3013,91.6718,92.2368,123196.67973432,0
+VSS.US,D,20190905,000000,92.8065,93.1565,92.8065,93.0822,214579.21456415,0
+VSS.US,D,20190906,000000,93.0998,93.2786,92.9463,92.9562,134802.38648325,0
+VSS.US,D,20190909,000000,93.2786,93.3529,93.049,93.1565,84729.946865311,0
+VSS.US,D,20190910,000000,93.0392,93.3529,92.8348,93.176,83515.455645087,0
+VSS.US,D,20190911,000000,93.5299,93.8495,93.5299,93.7742,80223.949111424,0
+VSS.US,D,20190912,000000,93.9335,94.4466,93.8582,94.1866,100059.9569349,0
+VSS.US,D,20190913,000000,94.6597,95.0164,94.6597,94.8317,219332.81709925,0
+VSS.US,D,20190916,000000,94.1485,94.5414,94.1485,94.3352,453331.61326394,0
+VSS.US,D,20190917,000000,94.2315,94.7447,94.0263,94.6499,132295.64386359,0
+VSS.US,D,20190918,000000,94.6781,94.6781,93.8495,94.4564,137326.52282722,0
+VSS.US,D,20190919,000000,94.7065,95.0545,94.6597,94.6781,112271.37455357,0
+VSS.US,D,20190920,000000,95.0066,95.0828,94.603,94.7642,71097.359655324,0
+VSS.US,D,20190923,000000,94.345,94.6127,94.1866,94.5834,196790.55040678,0
+VSS.US,D,20190924,000000,94.6323,94.7349,94.0546,94.1485,103901.92368464,0
+VSS.US,D,20190925,000000,93.5299,93.8299,93.2229,93.6159,100211.38465233,0
+VSS.US,D,20190926,000000,93.8778,93.9716,93.5582,93.6627,133943.95503105,0
+VSS.US,D,20190927,000000,93.6803,93.6803,92.7587,92.9268,129051.20270156,0
+VSS.US,D,20190930,000000,93.2698,93.3999,93.0303,93.2132,300580.94962385,0
+VSS.US,D,20191001,000000,93.0909,93.1565,92.4038,92.5114,200444.25566998,0
+VSS.US,D,20191002,000000,92.101,92.101,91.1821,91.4431,91480.758214116,0
+VSS.US,D,20191003,000000,91.5702,92.1634,91.2868,92.0911,643515.61791758,0
+VSS.US,D,20191004,000000,92.101,92.9092,92.101,92.8262,151408.27738825,0
+VSS.US,D,20191007,000000,92.5114,92.9659,92.4635,92.4654,374248.48783452,0
+VSS.US,D,20191008,000000,92.227,92.3462,91.7178,91.7627,155388.37077213,0
+VSS.US,D,20191009,000000,92.3111,92.6756,92.267,92.3844,91386.627470847,0
+VSS.US,D,20191010,000000,92.3472,93.0646,92.2142,92.9092,94721.106735133,0
+VSS.US,D,20191011,000000,94.1778,94.9158,93.9246,94.3547,101360.39361637,0
+VSS.US,D,20191014,000000,94.168,94.2413,93.8866,93.9979,89753.663707177,0
+VSS.US,D,20191015,000000,94.5033,95.2647,94.3263,94.9538,123174.17020875,0
+VSS.US,D,20191016,000000,95.0164,95.207,94.7838,95.1209,131935.49145456,0
+VSS.US,D,20191017,000000,95.7063,95.8022,95.4093,95.5246,88991.409318748,0
+VSS.US,D,20191018,000000,95.5628,95.726,95.2744,95.4768,79082.102269159,0
+VSS.US,D,20191021,000000,96.0515,96.2147,96.0231,96.1472,73607.171755751,0
+VSS.US,D,20191022,000000,96.1765,96.282,95.7544,95.8403,106022.93488896,0
+VSS.US,D,20191023,000000,95.9654,96.2909,95.9273,96.157,520794.70770087,0
+VSS.US,D,20191024,000000,96.4542,96.4542,96.0515,96.2528,113695.61362564,0
+VSS.US,D,20191025,000000,95.985,96.4355,95.985,96.3486,74252.785875348,0
+VSS.US,D,20191028,000000,96.4542,96.7229,96.4542,96.6936,288621.2294274,0
+VSS.US,D,20191029,000000,96.2528,96.6173,96.2528,96.4355,142602.96025156,0
+VSS.US,D,20191030,000000,96.2528,96.8861,96.0416,96.7903,114557.11455861,0
+VSS.US,D,20191031,000000,96.5313,96.6847,96.2626,96.6369,115386.89752374,0
+VSS.US,D,20191101,000000,97.1441,97.7363,97.1441,97.7267,228710.08081731,0
+VSS.US,D,20191104,000000,98.059,98.2739,98.0003,98.1375,865606.87505871,0
+VSS.US,D,20191105,000000,98.059,98.2052,97.8928,98.1562,146165.60425225,0
+VSS.US,D,20191106,000000,97.9026,98.1179,97.8048,97.9417,111892.80525999,0
+VSS.US,D,20191107,000000,98.3818,98.6849,98.2837,98.3524,206247.62062458,0
+VSS.US,D,20191108,000000,98.0983,98.3229,97.8634,98.2837,256936.00271479,0
+VSS.US,D,20191111,000000,97.8439,98.3818,97.8439,98.2151,212712.97026281,0
+VSS.US,D,20191112,000000,98.1375,98.2444,97.971,98.01,190577.92135102,0
+VSS.US,D,20191113,000000,97.453,97.8537,97.3063,97.7267,104125.99578002,0
+VSS.US,D,20191114,000000,97.365,97.8244,97.365,97.7657,103870.20571679,0
+VSS.US,D,20191115,000000,98.2249,98.6358,98.2249,98.5868,107186.26809653,0
+VSS.US,D,20191118,000000,98.4888,98.6849,98.2739,98.6457,119168.49781855,0
+VSS.US,D,20191119,000000,98.7035,98.8409,98.3524,98.4691,82414.535212939,0
+VSS.US,D,20191120,000000,97.9514,98.3622,97.7267,97.9905,192290.69161441,0
+VSS.US,D,20191121,000000,97.8439,97.8634,97.5214,97.6778,96341.792575768,0
+VSS.US,D,20191122,000000,97.8732,97.9905,97.5605,97.7755,105544.09589059,0
+VSS.US,D,20191125,000000,98.1562,98.4396,98.0983,98.4396,109741.09924808,0
+VSS.US,D,20191126,000000,98.4985,98.782,98.3622,98.7133,126250.81308931,0
+VSS.US,D,20191127,000000,98.7035,99.0262,98.6065,98.9772,101324.58300752,0
+VSS.US,D,20191129,000000,98.5476,98.6457,98.3229,98.3229,48570.440366651,0
+VSS.US,D,20191202,000000,98.4112,98.4112,97.7267,98.059,117334.99464531,0
+VSS.US,D,20191203,000000,97.3845,97.8146,97.0874,97.7169,106691.05853412,0
+VSS.US,D,20191204,000000,98.6947,98.8801,98.5476,98.8212,262905.11963035,0
+VSS.US,D,20191205,000000,98.9969,99.2224,98.831,99.0361,251114.22087563,0
+VSS.US,D,20191206,000000,99.447,99.7982,99.3686,99.7109,96994.568817135,0
+VSS.US,D,20191209,000000,99.447,99.5932,99.2803,99.2803,96295.750364386,0
+VSS.US,D,20191210,000000,99.3882,99.6227,99.1439,99.5245,89700.459374025,0
+VSS.US,D,20191211,000000,99.3686,100.053,99.3686,99.8869,107816.53481233,0
+VSS.US,D,20191212,000000,99.7982,100.571,99.7982,100.532,266101.4722605,0
+VSS.US,D,20191213,000000,100.678,101.245,100.6,101.119,86442.717128708,0
+VSS.US,D,20191216,000000,101.861,102.184,101.861,102.046,104164.87586964,0
+VSS.US,D,20191217,000000,101.656,101.891,101.597,101.675,268399.49018857,0
+VSS.US,D,20191218,000000,101.196,101.597,101.196,101.577,303732.28320286,0
+VSS.US,D,20191219,000000,101.597,101.743,101.44,101.684,104664.17807307,0
+VSS.US,D,20191220,000000,101.743,101.91,101.666,101.675,187206.60831762,0
+VSS.US,D,20191223,000000,102.046,102.095,101.743,102.066,145908.79102877,0
+VSS.US,D,20191224,000000,102.134,102.134,101.842,102.095,48591.926731963,0
+VSS.US,D,20191226,000000,102.418,102.975,102.3,102.838,121573.94757317,0
+VSS.US,D,20191227,000000,103.639,103.669,103.112,103.151,250594.45546714,0
+VSS.US,D,20191230,000000,103.63,103.63,102.897,102.966,252549.71471049,0
+VSS.US,D,20191231,000000,103.102,103.689,103.053,103.59,165238.33452704,0
+VSS.US,D,20200102,000000,104.138,104.607,104.05,104.549,177542.85972873,0
+VSS.US,D,20200103,000000,103.503,103.894,103.306,103.356,244202.77336713,0
+VSS.US,D,20200106,000000,102.662,103.249,102.662,103.122,305593.41170294,0
+VSS.US,D,20200107,000000,103.053,103.269,102.926,103.191,110245.51725278,0
+VSS.US,D,20200108,000000,102.789,103.191,102.662,102.936,124951.39956809,0
+VSS.US,D,20200109,000000,103.141,103.385,103.053,103.346,258154.58657602,0
+VSS.US,D,20200110,000000,103.365,103.59,103.141,103.306,146838.84369868,0
+VSS.US,D,20200113,000000,103.63,104.167,103.552,104.138,205438.30086451,0
+VSS.US,D,20200114,000000,103.914,104.275,103.698,104.275,154379.53476275,0
+VSS.US,D,20200115,000000,104.138,104.354,104.07,104.128,115956.79778461,0
+VSS.US,D,20200116,000000,104.197,104.734,104.197,104.588,135880.79738984,0
+VSS.US,D,20200117,000000,104.627,104.881,104.471,104.763,170040.02559403,0
+VSS.US,D,20200121,000000,104.431,104.431,103.942,104.06,168325.20901012,0
+VSS.US,D,20200122,000000,104.52,104.695,104.305,104.364,136112.03160701,0
+VSS.US,D,20200123,000000,103.649,104.06,103.289,104.03,122778.20719087,0
+VSS.US,D,20200124,000000,104.255,104.255,103.191,103.395,185173.58889506,0
+VSS.US,D,20200127,000000,101.627,101.861,100.961,101.392,276704.48196157,0
+VSS.US,D,20200128,000000,101.694,102.017,101.265,101.861,146235.17914946,0
+VSS.US,D,20200129,000000,101.901,102.134,101.684,101.743,143079.75292943,0
+VSS.US,D,20200130,000000,100.688,101.226,100.278,101.226,137467.71894213,0
+VSS.US,D,20200131,000000,100.336,100.424,99.4568,99.6717,137725.55532587,0
+VSS.US,D,20200203,000000,99.5735,100.082,99.447,99.7884,199070.1514503,0
+VSS.US,D,20200204,000000,101.255,101.627,101.147,101.382,239469.63403709,0
+VSS.US,D,20200205,000000,102.281,102.399,101.968,102.095,411783.12171312,0
+VSS.US,D,20200206,000000,102.409,102.409,101.959,102.105,107787.88632525,0
+VSS.US,D,20200207,000000,101.353,101.353,100.776,100.873,143122.72566005,0
+VSS.US,D,20200210,000000,101.011,101.265,100.845,101.265,180413.84739844,0
+VSS.US,D,20200211,000000,102.144,102.506,102.134,102.193,106589.76566907,0
+VSS.US,D,20200212,000000,102.682,102.867,102.555,102.799,67611.452673605,0
+VSS.US,D,20200213,000000,102.35,102.653,102.203,102.496,88104.32937946,0
+VSS.US,D,20200214,000000,102.584,102.701,102.3,102.535,81623.632337427,0
+VSS.US,D,20200218,000000,101.714,101.842,101.489,101.753,103028.14482864,0
+VSS.US,D,20200219,000000,101.91,102.213,101.832,102.056,121210.72568339,0
+VSS.US,D,20200220,000000,101.656,101.94,101.011,101.45,92632.836658911,0
+VSS.US,D,20200221,000000,101.128,101.294,100.815,101.03,93478.990188081,0
+VSS.US,D,20200224,000000,97.5506,97.8342,96.9721,97.365,262971.62504679,0
+VSS.US,D,20200225,000000,97.9124,97.9124,95.7357,95.7446,174958.35692984,0
+VSS.US,D,20200226,000000,96.416,96.9144,95.6585,95.6781,381946.74557754,0
+VSS.US,D,20200227,000000,94.1309,94.5501,92.3032,92.5085,624168.680695,0
+VSS.US,D,20200228,000000,89.9537,91.9221,89.3819,91.9221,604556.7449669,0
+VSS.US,D,20200302,000000,91.5566,93.2229,90.9339,93.0909,334618.42175794,0
+VSS.US,D,20200303,000000,94.0644,94.8874,92.2016,92.7978,264241.36692067,0
+VSS.US,D,20200304,000000,93.6433,94.5834,93.1849,94.5834,222437.08530663,0
+VSS.US,D,20200305,000000,92.7313,93.1477,91.707,91.9388,251941.95752025,0
+VSS.US,D,20200306,000000,90.5684,90.9604,89.7963,90.6241,296015.60857529,0
+VSS.US,D,20200309,000000,85.7012,86.1869,83.594,83.7348,928165.96240337,0
+VSS.US,D,20200310,000000,86.7371,87.0176,84.153,86.6814,582208.8787225,0
+VSS.US,D,20200311,000000,84.3504,84.6299,81.4164,81.8414,963154.97357268,0
+VSS.US,D,20200312,000000,75.1856,75.4368,71.334,71.8089,2286245.4462017,0
+VSS.US,D,20200313,000000,75.9392,76.4533,71.9164,75.427,900623.51155485,0
+VSS.US,D,20200316,000000,67.5867,69.8142,66.8546,67.2974,1251029.2960155,0
+VSS.US,D,20200317,000000,67.6052,69.8336,66.8028,69.301,1198686.4637963,0
+VSS.US,D,20200318,000000,65.2185,66.4959,62.5141,64.5471,810613.03462419,0
+VSS.US,D,20200319,000000,62.8962,65.8607,62.4233,64.2382,907311.91012823,0
+VSS.US,D,20200320,000000,66.6816,67.9493,63.9323,64.1268,1119603.3383669,0
+VSS.US,D,20200323,000000,64.0711,64.6858,62.478,63.0635,1346197.5237811,0
+VSS.US,D,20200324,000000,66.8028,68.7624,66.2809,68.0998,866607.52578607,0
+VSS.US,D,20200325,000000,68.9951,71.8939,68.0079,70.4298,711563.96001917,0
+VSS.US,D,20200326,000000,71.7914,74.4937,71.6134,74.1966,1198157.4899455,0
+VSS.US,D,20200327,000000,71.8471,73.19,70.9615,72.0512,823667.53629127,0
+VSS.US,D,20200330,000000,71.9682,73.0237,71.0544,72.9202,1459338.5845496,0
+VSS.US,D,20200331,000000,72.4998,74.1106,72.2204,72.9554,453709.15939726,0
+VSS.US,D,20200401,000000,70.4573,71.7073,69.7769,70.1132,879931.11859967,0
+VSS.US,D,20200402,000000,70.1406,71.7453,69.4964,71.1296,446081.49971171,0
+VSS.US,D,20200403,000000,70.5618,70.9898,69.0498,69.5062,369270.81320404,0
+VSS.US,D,20200406,000000,71.978,73.4441,71.8812,73.2631,397638.95437667,0
+VSS.US,D,20200407,000000,75.9676,77.0672,74.0196,74.439,856330.90420568,0
+VSS.US,D,20200408,000000,74.9619,76.1093,74.6442,75.7447,494467.77123283,0
+VSS.US,D,20200409,000000,76.7427,78.2058,76.5794,77.5156,574798.12901056,0
+VSS.US,D,20200413,000000,77.3945,77.6927,76.4064,77.2079,763186.48742031,0
+VSS.US,D,20200414,000000,78.2898,79.1861,78.1843,78.588,349785.74934731,0
+VSS.US,D,20200415,000000,76.0809,76.425,75.6968,75.8102,426635.3159446,0
+VSS.US,D,20200416,000000,76.6292,77.0036,75.9627,76.4905,435474.39736962,0
+VSS.US,D,20200417,000000,77.9907,78.4482,77.5626,78.2341,338520.7549626,0
+VSS.US,D,20200420,000000,77.4972,78.7834,77.4972,77.5909,500103.33790594,0
+VSS.US,D,20200421,000000,76.5647,77.0593,75.819,76.1356,520200.25159392,0
+VSS.US,D,20200422,000000,77.2644,77.637,77.0866,77.4786,357160.68845041,0
+VSS.US,D,20200423,000000,78.0933,79.2779,77.8148,77.936,296296.97764485,0
+VSS.US,D,20200424,000000,78.15,78.9046,77.7121,78.5409,186770.74204988,0
+VSS.US,D,20200427,000000,79.0824,80.0237,79.0356,79.8458,684347.89729134,0
+VSS.US,D,20200428,000000,81.264,81.264,80.267,80.4254,274259.12895707,0
+VSS.US,D,20200429,000000,81.9255,83.0437,81.9255,82.8961,504902.98265242,0
+VSS.US,D,20200430,000000,81.8328,82.3517,80.9746,81.4321,336514.33770661,0
+VSS.US,D,20200501,000000,79.8095,80.7136,79.1861,79.5946,265636.95750567,0
+VSS.US,D,20200504,000000,79.2691,80.1732,79.2027,80.0784,881968.23066325,0
+VSS.US,D,20200505,000000,80.5084,81.1799,80.182,80.3491,939768.59967155,0
+VSS.US,D,20200506,000000,80.5084,80.7977,79.6785,79.8095,294028.63136411,0
+VSS.US,D,20200507,000000,80.8818,81.6548,80.826,81.348,264542.17603503,0
+VSS.US,D,20200508,000000,82.3175,82.7838,82.2579,82.6068,187946.35318049,0
+VSS.US,D,20200511,000000,82.0752,82.7554,82.0106,82.4866,579635.63068639,0
+VSS.US,D,20200512,000000,82.6166,82.7914,81.4027,81.4027,263734.90259548,0
+VSS.US,D,20200513,000000,81.7213,82.0752,80.221,80.6012,257556.03782806,0
+VSS.US,D,20200514,000000,78.8303,80.2387,78.4119,80.2387,327710.04373018,0
+VSS.US,D,20200515,000000,79.8829,80.6677,79.8829,80.4722,358504.0978625,0
+VSS.US,D,20200518,000000,82.0917,83.5393,82.0917,83.2314,346995.59133759,0
+VSS.US,D,20200519,000000,82.9889,83.7434,82.6723,82.774,208921.13836547,0
+VSS.US,D,20200520,000000,84.0797,84.5508,83.7425,83.9869,169522.30650605,0
+VSS.US,D,20200521,000000,83.7348,84.3221,82.9802,83.3622,530233.36103411,0
+VSS.US,D,20200522,000000,82.9059,83.2314,82.681,83.1199,336024.24394546,0
+VSS.US,D,20200526,000000,85.7579,86.2045,85.53,85.5809,272906.51110271,0
+VSS.US,D,20200527,000000,86.1312,86.354,85.0649,86.141,268566.2653098,0
+VSS.US,D,20200528,000000,86.9414,87.2033,86.1595,86.2143,180020.95386133,0
+VSS.US,D,20200529,000000,86.1595,86.8768,85.7764,86.6257,176900.3150899,0
+VSS.US,D,20200601,000000,87.3704,88.8767,87.2503,88.731,531590.07152949,0
+VSS.US,D,20200602,000000,89.4679,89.9537,89.1786,89.6272,1079677.5789772,0
+VSS.US,D,20200603,000000,90.2703,91.3396,90.2703,91.0913,284966.50100394,0
+VSS.US,D,20200604,000000,90.5225,91.2076,90.3632,90.6066,244183.33332231,0
+VSS.US,D,20200605,000000,92.3032,92.9179,92.2466,92.3864,238360.52832291,0
+VSS.US,D,20200608,000000,92.7782,93.6433,92.4605,93.6334,1163176.6640582,0
+VSS.US,D,20200609,000000,91.799,92.3999,91.6084,92.0423,189178.23812501,0
+VSS.US,D,20200610,000000,92.3501,92.9746,91.7344,92.1723,214864.67627472,0
+VSS.US,D,20200611,000000,89.6927,89.9439,86.8926,87.221,290192.80357589,0
+VSS.US,D,20200612,000000,89.4043,89.7025,87.7536,89.0125,178208.9370534,0
+VSS.US,D,20200615,000000,87.0822,89.421,86.7547,89.0594,133983.85828091,0
+VSS.US,D,20200616,000000,90.9223,91.0718,89.2069,89.9351,179305.76484453,0
+VSS.US,D,20200617,000000,90.7463,90.8694,90.1931,90.3349,164424.92212597,0
+VSS.US,D,20200618,000000,89.8607,90.4737,89.5998,90.1492,157984.12833381,0
+VSS.US,D,20200619,000000,90.9407,90.9604,89.767,89.851,256442.83947288,0
+VSS.US,D,20200622,000000,90.4189,91.1841,90.1589,90.9789,181403.24336303,0
+VSS.US,D,20200623,000000,91.6318,91.9944,91.2311,91.2486,158858.93035005,0
+VSS.US,D,20200624,000000,90.4747,90.7268,89.1786,89.4396,177429.28894066,0
+VSS.US,D,20200625,000000,89.1425,90.2518,88.7877,90.0935,206544.33709792,0
+VSS.US,D,20200626,000000,89.9068,89.9498,88.904,89.03,109562.04620383,0
+VSS.US,D,20200629,000000,89.4043,89.7943,88.8355,89.7943,184810.36700527,0
+VSS.US,D,20200630,000000,89.3193,90.4042,89.2627,90.0837,169733.07751815,0
+VSS.US,D,20200701,000000,90.1775,90.8117,90.0005,90.5782,163700.5246669,0
+VSS.US,D,20200702,000000,91.5936,92.0511,91.2486,91.3796,126085.06112833,0
+VSS.US,D,20200706,000000,92.9746,93.5132,92.9092,93.3725,204958.43870588,0
+VSS.US,D,20200707,000000,92.6209,93.0909,92.1723,92.2466,135751.87919797,0
+VSS.US,D,20200708,000000,92.5925,93.2981,92.3325,93.2981,142331.82278454,0
+VSS.US,D,20200709,000000,93.2317,93.3627,91.8087,92.4704,128928.4234712,0
+VSS.US,D,20200710,000000,92.5172,92.9463,92.2466,92.8799,112318.43992521,0
+VSS.US,D,20200713,000000,93.4848,93.9803,92.1859,92.4245,499025.95015961,0
+VSS.US,D,20200714,000000,92.2466,93.4379,92.2094,93.3431,170806.37262348,0
+VSS.US,D,20200715,000000,94.168,94.4935,93.7742,94.1485,143265.96809546,0
+VSS.US,D,20200716,000000,93.5493,93.8211,93.1849,93.3725,127365.03460474,0
+VSS.US,D,20200717,000000,93.5299,93.8778,93.2981,93.8113,163259.54259789,0
+VSS.US,D,20200720,000000,94.0352,94.8874,94.0352,94.7164,116916.52210186,0
+VSS.US,D,20200721,000000,95.5823,96.0612,95.4669,95.5051,99196.409681431,0
+VSS.US,D,20200722,000000,95.639,95.9751,95.5628,95.8882,112228.40182295,0
+VSS.US,D,20200723,000000,95.6869,96.2722,95.0545,95.2354,179675.12569584,0
+VSS.US,D,20200724,000000,94.5932,94.9871,94.3352,94.8219,173688.61505596,0
+VSS.US,D,20200727,000000,95.5051,96.071,95.4093,95.9751,183942.72711079,0
+VSS.US,D,20200728,000000,95.3789,95.8795,95.2354,95.3116,154777.54410113,0
+VSS.US,D,20200729,000000,95.9273,96.6173,95.7924,96.3486,119992.14182215,0
+VSS.US,D,20200730,000000,94.687,95.8599,94.2599,95.6781,189040.11149087,0
+VSS.US,D,20200731,000000,95.4474,95.6683,94.2141,94.8219,243164.2657104,0
+VSS.US,D,20200803,000000,95.5051,96.243,95.4191,96.0993,161956.03643567,0
+VSS.US,D,20200804,000000,96.0515,97.2018,96.0515,97.1354,104195.57067723,0
+VSS.US,D,20200805,000000,98.0297,98.7133,97.9026,98.166,209028.57019203,0
+VSS.US,D,20200806,000000,98.0785,98.4014,97.6387,98.2837,126578.22437023,0
+VSS.US,D,20200807,000000,97.4823,97.795,97.2575,97.707,127104.12874024,0
+VSS.US,D,20200810,000000,97.7363,98.1954,97.5996,98.1562,458828.03014265,0
+VSS.US,D,20200811,000000,98.7918,98.7918,97.6288,97.707,96939.318163477,0
+VSS.US,D,20200812,000000,98.8212,99.2999,98.6457,98.9292,251706.63066208,0
+VSS.US,D,20200813,000000,99.1047,99.4373,98.6457,98.9772,263043.2462645,0
+VSS.US,D,20200814,000000,98.4211,98.7722,98.3818,98.577,80947.323410243,0
+VSS.US,D,20200817,000000,99.1341,99.7502,99.1341,99.7109,268055.70834359,0
+VSS.US,D,20200818,000000,99.8869,99.9847,99.3588,99.7502,121153.42870923,0
+VSS.US,D,20200819,000000,99.76,99.8569,98.782,98.8114,147286.98788946,0
+VSS.US,D,20200820,000000,97.9221,98.8409,97.707,98.7428,99382.624847464,0
+VSS.US,D,20200821,000000,98.0003,98.4985,97.9318,98.4985,140434.88367561,0
+VSS.US,D,20200824,000000,99.6422,99.6422,99.0949,99.3882,119625.8504516,0
+VSS.US,D,20200825,000000,99.6815,99.7109,98.9586,99.5344,114846.66891019,0
+VSS.US,D,20200826,000000,99.652,100.591,99.652,100.404,109675.6169919,0
+VSS.US,D,20200827,000000,100.493,100.493,99.3098,99.652,106418.89790683,0
+VSS.US,D,20200828,000000,100.336,100.971,100.248,100.902,120420.84596813,0
+VSS.US,D,20200831,000000,100.493,100.688,100.13,100.375,170190.43015121,0
+VSS.US,D,20200901,000000,100.562,100.854,100.336,100.825,154487.98974955,0
+VSS.US,D,20200902,000000,101.109,101.617,100.62,101.45,179828.59973378,0
+VSS.US,D,20200903,000000,101.02,101.02,98.7525,99.0654,378670.58644767,0
+VSS.US,D,20200904,000000,99.3588,99.7404,97.6582,99.2411,165027.56351494,0
+VSS.US,D,20200908,000000,98.0297,98.831,97.6288,97.9905,133811.96735842,0
+VSS.US,D,20200909,000000,99.1439,99.8276,98.7918,99.5735,128223.46605694,0
+VSS.US,D,20200910,000000,99.5932,99.5932,98.0785,98.1179,133198.07120667,0
+VSS.US,D,20200911,000000,98.8703,99.2803,98.1562,98.4593,124795.87920964,0
+VSS.US,D,20200914,000000,99.5442,100.15,99.5442,99.9358,129372.47502098,0
+VSS.US,D,20200915,000000,100.756,100.981,100.424,100.571,520433.53213158,0
+VSS.US,D,20200916,000000,100.961,101.627,100.854,100.854,112581.39211021,0
+VSS.US,D,20200917,000000,100.16,101.196,100.034,101.079,171036.58368038,0
+VSS.US,D,20200918,000000,101.216,101.528,100.6,100.873,151259.91915157,0
+VSS.US,D,20200921,000000,98.4298,98.7133,97.277,98.3426,168382.50598429,0
+VSS.US,D,20200922,000000,98.3426,98.3426,97.2575,98.0491,120330.80786587,0
+VSS.US,D,20200923,000000,98.1856,98.1856,96.0416,96.0993,846828.81493675,0
+VSS.US,D,20200924,000000,95.7446,96.4443,94.8786,95.8599,164506.7749462,0
+VSS.US,D,20200925,000000,95.3018,96.3964,95.0164,96.3681,1360471.6324697,0
+VSS.US,D,20200928,000000,97.756,98.0785,97.5605,97.9514,214047.17123263,0
+VSS.US,D,20200929,000000,98.0785,98.2151,97.6387,98.0785,107930.10560041,0
+VSS.US,D,20200930,000000,98.0297,98.9487,98.0297,98.4789,222591.58250482,0
+VSS.US,D,20201001,000000,99.1244,99.6619,98.9095,99.603,451224.92630316,0
+VSS.US,D,20201002,000000,98.2739,98.987,98.2739,98.6849,2362229.419225,0
+VSS.US,D,20201005,000000,99.5932,100.404,99.5932,100.385,165492.07826978,0
+VSS.US,D,20201006,000000,100.639,100.981,99.5245,99.7884,119143.94197248,0
+VSS.US,D,20201007,000000,100.483,100.766,100.258,100.532,1280861.57951,0
+VSS.US,D,20201008,000000,100.942,101.177,100.708,101.099,794361.15716671,0
+VSS.US,D,20201009,000000,101.617,102.203,101.587,102.105,367168.21888427,0
+VSS.US,D,20201012,000000,102.184,102.721,102.134,102.506,111515.25912666,0
+VSS.US,D,20201013,000000,101.597,101.597,101.02,101.206,720552.42284113,0
+VSS.US,D,20201014,000000,101.597,101.871,101.011,101.294,96191.388018588,0
+VSS.US,D,20201015,000000,99.6815,100.552,99.5638,100.434,116304.6722706,0
+VSS.US,D,20201016,000000,100.571,100.718,100.297,100.307,140241.50638781,0
+VSS.US,D,20201019,000000,100.766,100.961,99.9058,100.014,141425.30280045,0
+VSS.US,D,20201020,000000,100.503,101.167,100.493,100.746,210515.22203953,0
+VSS.US,D,20201021,000000,100.718,101.392,100.718,100.746,137875.95988305,0
+VSS.US,D,20201022,000000,100.62,100.795,100.005,100.629,106303.28079826,0
+VSS.US,D,20201023,000000,100.971,101.06,100.404,100.932,170588.4394896,0
+VSS.US,D,20201026,000000,99.5147,99.7305,98.2837,98.7624,142859.77347505,0
+VSS.US,D,20201027,000000,98.733,98.9586,98.4014,98.4789,157296.56464383,0
+VSS.US,D,20201028,000000,96.6457,96.8186,95.6869,95.764,114948.98493548,0
+VSS.US,D,20201029,000000,95.8599,96.6847,95.5823,96.3203,136357.5900677,0
+VSS.US,D,20201030,000000,95.946,95.9751,95.2167,95.8022,178146.52427797,0
+VSS.US,D,20201102,000000,96.4922,96.7229,95.9273,96.6173,231063.34939904,0
+VSS.US,D,20201103,000000,98.1758,99.0262,98.1277,98.6358,176338.60011104,0
+VSS.US,D,20201104,000000,98.8899,100.307,98.6457,99.5344,358531.72318932,0
+VSS.US,D,20201105,000000,101.44,102.184,101.392,102.008,103982.75334462,0
+VSS.US,D,20201106,000000,102.251,102.399,101.783,102.017,130454.97856858,0
+VSS.US,D,20201109,000000,106.191,106.21,104.275,104.324,170340.83470839,0
+VSS.US,D,20201110,000000,104.52,104.744,103.932,104.305,142794.29121886,0
+VSS.US,D,20201111,000000,104.695,104.929,104.334,104.813,151259.91915157,0
+VSS.US,D,20201112,000000,104.334,104.471,103.298,103.424,185718.93330987,0
+VSS.US,D,20201113,000000,104.392,105.252,104.373,105.146,134729.7421053,0
+VSS.US,D,20201116,000000,106.26,106.65,106.112,106.591,123151.66068319,0
+VSS.US,D,20201117,000000,106.034,106.591,105.673,106.298,175017.70022451,0
+VSS.US,D,20201118,000000,106.581,107.032,106.122,106.142,181849.3412333,0
+VSS.US,D,20201119,000000,105.858,106.62,105.741,106.533,279844.56077779,0
+VSS.US,D,20201120,000000,106.807,107.53,106.807,107.373,102040.79518457,0
+VSS.US,D,20201123,000000,107.94,108.233,107.363,107.696,220857.32587611,0
+VSS.US,D,20201124,000000,108.174,109.044,107.959,108.879,141244.20343568,0
+VSS.US,D,20201125,000000,108.312,108.761,107.842,108.565,101566.04882721,0
+VSS.US,D,20201127,000000,109.142,109.699,109.073,109.495,72304.688753776,0
+VSS.US,D,20201130,000000,109.495,109.505,108.057,108.332,115775.69841985,0
+VSS.US,D,20201201,000000,109.983,110.765,109.758,110.706,282272.52005799,0
+VSS.US,D,20201202,000000,110.422,110.794,109.875,110.706,128242.90610175,0
+VSS.US,D,20201203,000000,111.165,112.134,111.077,111.702,548885.57244495,0
+VSS.US,D,20201204,000000,112.221,112.769,112.163,112.573,105779.42274876,0
+VSS.US,D,20201207,000000,112.045,112.367,111.791,112.045,137233.41524421,0
+VSS.US,D,20201208,000000,112.016,112.289,111.889,112.163,248221.74684061,0
+VSS.US,D,20201209,000000,112.681,112.836,111.224,111.938,121047.02004292,0
+VSS.US,D,20201210,000000,111.234,112.308,111.224,112.035,179488.9105298,0
+VSS.US,D,20201211,000000,111.742,111.938,111.175,111.674,183560.0651762,0
+VSS.US,D,20201214,000000,112.602,112.865,111.958,112.308,227572.32661606,0
+VSS.US,D,20201215,000000,112.622,113.872,112.416,113.805,285627.46252734,0
+VSS.US,D,20201216,000000,114.175,114.175,113.394,114.01,137807.4081461,0
+VSS.US,D,20201217,000000,114.919,115.28,114.713,114.938,125933.63341089,0
+VSS.US,D,20201218,000000,114.909,114.928,114.224,114.479,124191.19150016,0
+VSS.US,D,20201221,000000,112.191,113.364,111.547,113.042,177868.22468916,0
+VSS.US,D,20201222,000000,112.612,112.671,112.016,112.328,181186.33338941,0
+VSS.US,D,20201223,000000,113.404,114.059,113.404,114,169768.88812701,0
+VSS.US,D,20201224,000000,114.391,114.636,114.107,114.498,200041.13053032,0
+VSS.US,D,20201228,000000,115.407,115.407,114.713,114.928,175611.13317121,0
+VSS.US,D,20201229,000000,115.975,116.091,115.504,115.72,101679.61961528,0
+VSS.US,D,20201230,000000,116.325,116.873,116.238,116.296,137855.49667799,0
+VSS.US,D,20201231,000000,116.296,116.296,115.417,115.818,262667.74645167,0
+VSS.US,D,20210104,000000,117.449,117.812,115.857,116.296,442671.3065887,0
+VSS.US,D,20210105,000000,116.883,118.418,116.883,118.164,197555.87427597,0
+VSS.US,D,20210106,000000,117.928,119.59,117.655,118.936,704498.01531247,0
+VSS.US,D,20210107,000000,118.955,119.336,118.573,119.209,694759.57602512,0
+VSS.US,D,20210108,000000,119.551,119.688,118.438,119.62,318404.40122982,0
+VSS.US,D,20210111,000000,117.469,118.036,117.216,117.616,242916.66092919,0
+VSS.US,D,20210112,000000,117.792,118.466,117.489,118.448,273619.653799,0
+VSS.US,D,20210113,000000,118.3,118.389,117.881,118.183,125818.01630232,0
+VSS.US,D,20210114,000000,118.818,119.561,118.769,119.199,147535.61583093,0
+VSS.US,D,20210115,000000,117.694,117.694,116.443,117.04,162943.38607974,0
+VSS.US,D,20210119,000000,118.202,118.251,117.607,118.114,335915.78895865,0
+VSS.US,D,20210120,000000,118.955,119.542,118.818,119.542,193972.76707022,0
+VSS.US,D,20210121,000000,119.737,119.932,118.828,119.62,171858.18136348,0
+VSS.US,D,20210122,000000,118.535,119.179,118.359,118.838,145052.40589707,0
+VSS.US,D,20210125,000000,118.896,118.985,117.655,118.877,183936.58814927,0
+VSS.US,D,20210126,000000,119.258,119.287,118.476,118.995,108735.33271946,0
+VSS.US,D,20210127,000000,117.157,117.822,115.476,116.081,507634.82052773,0
+VSS.US,D,20210128,000000,116.11,117.352,116.11,116.902,324691.72098405,0
+VSS.US,D,20210129,000000,116.061,116.463,114.547,115.085,200510.76108642,0
+VSS.US,D,20210201,000000,116.463,117.186,115.985,117.05,196211.44170363,0
+VSS.US,D,20210202,000000,117.851,118.438,117.567,118.359,114529.48923179,0
+VSS.US,D,20210203,000000,118.739,119.121,118.3,118.975,150834.28448636,0
+VSS.US,D,20210204,000000,118.779,118.985,118.222,118.857,138880.70325142,0
+VSS.US,D,20210205,000000,119.718,120.167,119.336,120.167,93646.788469561,0
+VSS.US,D,20210208,000000,120.714,121.105,120.714,121.057,191259.34607946,0
+VSS.US,D,20210209,000000,121.095,121.936,121.037,121.594,125826.20158434,0
+VSS.US,D,20210210,000000,122.21,122.64,121.027,121.418,261781.68967264,0
+VSS.US,D,20210211,000000,122.357,122.395,121.624,122.122,190666.93629302,0
+VSS.US,D,20210212,000000,121.907,122.6,121.457,122.551,126436.00509508,0
+VSS.US,D,20210216,000000,123.088,123.5,122.63,122.982,171857.15820323,0
+VSS.US,D,20210217,000000,122.191,122.424,121.457,122.375,344389.60217338,0
+VSS.US,D,20210218,000000,121.291,121.946,120.46,121.389,182481.65426961,0
+VSS.US,D,20210219,000000,122.288,122.864,121.877,122.191,302138.19952881,0
+VSS.US,D,20210222,000000,121.789,122.718,121.32,122.141,1360784.7195071,0
+VSS.US,D,20210223,000000,121.683,122.278,120.079,122.161,200738.92582282,0
+VSS.US,D,20210224,000000,121.261,122.933,120.909,122.757,1526094.6752519,0
+VSS.US,D,20210225,000000,123.167,123.461,120.392,120.783,1120065.8068011,0
+VSS.US,D,20210226,000000,120.812,120.812,119.229,119.688,1471272.7257398,0
+VSS.US,D,20210301,000000,121.202,122.307,121.202,122.102,185041.60122243,0
+VSS.US,D,20210302,000000,121.711,121.966,121.018,121.545,1526433.3412956,0
+VSS.US,D,20210303,000000,121.438,121.994,120.577,120.577,1584035.2172147,0
+VSS.US,D,20210304,000000,120.929,121.535,118.613,119.522,1417446.3111539,0
+VSS.US,D,20210305,000000,120.334,120.334,117.967,119.902,750457.35071366,0
+VSS.US,D,20210308,000000,119.179,119.61,118.583,118.788,1387735.7837294,0
+VSS.US,D,20210309,000000,120.275,121.125,119.952,120.714,1460215.4328864,0
+VSS.US,D,20210310,000000,120.949,121.212,120.245,121.067,1256069.3834214,0
+VSS.US,D,20210311,000000,121.887,122.884,121.683,122.806,200018.62100476,0
+VSS.US,D,20210312,000000,122.004,122.904,121.683,122.855,1580610.6998482,0
+VSS.US,D,20210315,000000,122.963,123.471,122.483,123.451,1808487.9282196,0
+VSS.US,D,20210316,000000,124.184,124.595,123.783,124.204,1521755.4526192,0
+VSS.US,D,20210317,000000,123.49,124.985,123.031,124.721,529797.49476637,0
+VSS.US,D,20210318,000000,123.91,124.233,122.64,122.659,1576347.1910743,0
+VSS.US,D,20210319,000000,123.226,124.702,122.767,124.028,1726310.7661854,0
+VSS.US,D,20210322,000000,123.862,124.32,123.598,123.862,294487.00715742,0
+VSS.US,D,20210323,000000,122.63,122.63,121.115,121.379,263226.39194977,0
+VSS.US,D,20210324,000000,121.202,121.369,120.236,120.324,350027.215167,0
+VSS.US,D,20210325,000000,119.961,120.9,119.483,120.743,352077.62831387,0
+VSS.US,D,20210326,000000,121.476,122.815,121.467,122.815,235021.95641762,0
+VSS.US,D,20210329,000000,122.22,122.288,121.379,122.024,264601.51932971,0
+VSS.US,D,20210330,000000,121.409,121.946,120.988,121.73,446150.05144864,0
+VSS.US,D,20210331,000000,121.818,122.551,121.818,122.033,299105.55253913,0
+VSS.US,D,20210401,000000,122.845,124.057,122.825,124.018,264927.90745039,0
+VSS.US,D,20210405,000000,124.721,125.318,124.213,125.268,336502.05978358,0
+VSS.US,D,20210406,000000,124.78,125.201,124.644,124.77,416753.63422183,0
+VSS.US,D,20210407,000000,124.956,125.23,124.653,124.927,216420.90301941,0
+VSS.US,D,20210408,000000,125.523,125.904,125.191,125.776,150519.15112845,0
+VSS.US,D,20210409,000000,125.699,125.953,124.917,125.943,189762.46262943,0
+VSS.US,D,20210412,000000,125.523,125.523,124.731,125.073,252318.48049333,0
+VSS.US,D,20210413,000000,125.523,125.865,125.211,125.865,210909.13873691,0
+VSS.US,D,20210414,000000,125.786,126.481,125.728,126.05,210719.85409012,0
+VSS.US,D,20210415,000000,126.735,127.116,126.471,126.852,386573.47624127,0
+VSS.US,D,20210416,000000,127.419,127.849,127.332,127.849,187187.16827282,0
+VSS.US,D,20210419,000000,127.869,128.543,127.391,127.741,235912.10583766,0
+VSS.US,D,20210420,000000,127.145,127.145,125.865,126.285,209055.17235861,0
+VSS.US,D,20210421,000000,125.786,127.341,125.786,127.341,184282.41631476,0
+VSS.US,D,20210422,000000,127.223,127.399,126.363,126.755,192695.86307458,0
+VSS.US,D,20210423,000000,127.341,128.446,127.341,128.288,809627.73130062,0
+VSS.US,D,20210426,000000,128.71,129.198,128.651,129.188,165299.72414223,0
+VSS.US,D,20210427,000000,128.738,128.855,128.494,128.826,188541.83244769,0
+VSS.US,D,20210428,000000,128.612,129.335,128.396,129.237,309815.99406676,0
+VSS.US,D,20210429,000000,129.412,129.745,128.083,128.993,293099.60185445,0
+VSS.US,D,20210430,000000,128.279,128.465,127.018,127.233,191277.76296401,0
+VSS.US,D,20210503,000000,128.064,128.494,127.243,128.377,260730.90409289,0
+VSS.US,D,20210504,000000,126.852,127.381,125.475,126.51,245674.07781082,0
+VSS.US,D,20210505,000000,127.194,127.692,126.999,127.526,98748.26549065,0
+VSS.US,D,20210506,000000,127.526,128.22,127.077,128.201,191551.9699118,0
+VSS.US,D,20210507,000000,128.661,130.204,128.661,130.068,147076.21687736,0
+VSS.US,D,20210510,000000,130.498,130.606,129.129,129.237,147881.44399642,0
+VSS.US,D,20210511,000000,126.959,128.142,126.686,127.849,155014.91727981,0
+VSS.US,D,20210512,000000,126.314,126.53,124.311,124.585,171239.16941045,0
+VSS.US,D,20210513,000000,124.77,125.475,124.447,125.298,158986.82538167,0
+VSS.US,D,20210514,000000,126.06,127.048,126.012,127.008,288276.42442216,0
+VSS.US,D,20210517,000000,125.884,126.491,125.64,126.383,188082.43349413,0
+VSS.US,D,20210518,000000,127.849,128.229,127.429,127.624,151947.48284154,0
+VSS.US,D,20210519,000000,126.139,127.447,125.963,126.959,133400.65693675,0
+VSS.US,D,20210520,000000,127.447,128.387,127.447,128.239,128555.99313915,0
+VSS.US,D,20210521,000000,128.387,128.426,127.506,127.8,145881.16570194,0
+VSS.US,D,20210524,000000,128.661,129.247,128.533,129.179,162229.22022319,0
+VSS.US,D,20210525,000000,129.481,129.481,128.796,129.051,137044.13059742,0
+VSS.US,D,20210526,000000,129.149,129.56,129.149,129.481,171365.01812157,0
+VSS.US,D,20210527,000000,129.961,130.234,129.785,130.224,185825.34197617,0
+VSS.US,D,20210528,000000,130.224,130.683,130.224,130.429,158848.69874752,0
+VSS.US,D,20210601,000000,131.905,132.423,131.533,131.582,322333.33660106,0
+VSS.US,D,20210602,000000,131.768,132.13,131.553,132.061,185341.38717654,0
+VSS.US,D,20210603,000000,131.377,131.407,130.712,131.143,177982.81863749,0
+VSS.US,D,20210604,000000,132.159,132.579,131.827,132.433,127322.06187412,0
+VSS.US,D,20210607,000000,132.473,132.697,132.14,132.697,117474.1444397,0
+VSS.US,D,20210608,000000,132.746,132.951,132.345,132.726,150776.98751219,0
+VSS.US,D,20210609,000000,132.628,132.697,132.1,132.149,173083.92734648,0
+VSS.US,D,20210610,000000,132.325,133.03,132.325,132.765,111253.33010191,0
+VSS.US,D,20210611,000000,132.872,132.922,132.404,132.922,139254.15674374,0
+VSS.US,D,20210614,000000,132.882,133.059,132.618,132.931,150779.03383269,0
+VSS.US,D,20210615,000000,132.608,132.608,131.983,132.238,154601.56053763,0
+VSS.US,D,20210616,000000,131.993,132.286,130.488,130.82,123457.58559881,0
+VSS.US,D,20210617,000000,130.439,130.557,129.277,129.961,184417.47346815,0
+VSS.US,D,20210618,000000,128.7,128.944,128.142,128.22,172624.52839292,0
+VSS.US,D,20210621,000000,128.748,130.077,128.436,129.961,172542.67557269,0
+VSS.US,D,20210622,000000,129.363,130.293,128.963,130.068,115329.60054956,0
+VSS.US,D,20210623,000000,129.989,130.498,129.706,129.745,130348.56990227,0
+VSS.US,D,20210624,000000,130.663,130.702,130.243,130.547,601404.38822764,0
+VSS.US,D,20210625,000000,130.967,131.191,130.702,131.025,372360.75716788,0
+VSS.US,D,20210628,000000,131.025,131.025,130.38,130.596,132260.85641499,0
+VSS.US,D,20210629,000000,130.478,130.625,130.234,130.596,242684.40355178,0
+VSS.US,D,20210630,000000,130.058,130.302,129.706,130.243,274280.61532238,0
+VSS.US,D,20210701,000000,130.243,130.468,129.872,130.332,596674.31837837,0
+VSS.US,D,20210702,000000,130.889,131.318,130.576,131.259,155717.82837358,0
+VSS.US,D,20210706,000000,131.358,131.377,129.921,130.498,153449.48209284,0
+VSS.US,D,20210707,000000,130.996,131.416,130.263,130.967,108539.90911115,0
+VSS.US,D,20210708,000000,128.954,129.345,128.523,129.188,198802.08346404,0
+VSS.US,D,20210709,000000,130.419,131.543,130.39,131.543,140899.39843044,0
+VSS.US,D,20210712,000000,131.221,131.72,131.094,131.72,144227.73873321,0
+VSS.US,D,20210713,000000,131.279,131.533,130.859,131.006,110733.56469342,0
+VSS.US,D,20210714,000000,131.729,131.827,131.124,131.358,121257.79105502,0
+VSS.US,D,20210715,000000,130.673,131.084,130.028,130.547,175381.94527456,0
+VSS.US,D,20210716,000000,130.889,131.006,129.363,129.598,102813.28117552,0
+VSS.US,D,20210719,000000,127.682,127.712,126.491,127.145,191944.86344892,0
+VSS.US,D,20210720,000000,126.881,128.377,126.53,128.045,152945.06408814,0
+VSS.US,D,20210721,000000,128.661,130.028,128.661,130.009,142145.60761851,0
+VSS.US,D,20210722,000000,130.625,130.663,129.961,130.508,126268.2068136,0
+VSS.US,D,20210723,000000,130.81,130.83,130.135,130.712,154486.96658931,0
+VSS.US,D,20210726,000000,130.38,131.035,130.038,131.035,114203.1011111,0
+VSS.US,D,20210727,000000,130.097,130.106,129.287,129.98,108433.50044485,0
+VSS.US,D,20210728,000000,130.263,131.163,129.804,130.957,151804.24040613,0
+VSS.US,D,20210729,000000,131.837,132.286,131.739,132.1,213701.34306714,0
+VSS.US,D,20210730,000000,131.582,131.905,130.986,131.456,189411.51866268,0
+VSS.US,D,20210802,000000,132.276,132.628,131.71,132.022,161564.16605879,0
+VSS.US,D,20210803,000000,132.482,132.677,131.671,132.677,176839.94863498,0
+VSS.US,D,20210804,000000,132.588,132.951,132.031,132.081,143870.65580494,0
+VSS.US,D,20210805,000000,132.433,132.833,132.374,132.384,505420.7017404,0
+VSS.US,D,20210806,000000,132.218,132.238,131.524,131.817,128413.77386398,0
+VSS.US,D,20210809,000000,131.72,131.72,131.259,131.436,102750.8684001,0
+VSS.US,D,20210810,000000,131.622,131.72,131.397,131.641,116513.39696221,0
+VSS.US,D,20210811,000000,132.248,132.355,131.807,132.257,81260.410447638,0
+VSS.US,D,20210812,000000,132.315,132.315,131.691,132.208,97915.413044769,0
+VSS.US,D,20210813,000000,132.179,132.296,131.847,132.248,97771.147449105,0
+VSS.US,D,20210816,000000,131.426,131.533,130.82,131.504,135091.94083484,0
+VSS.US,D,20210817,000000,129.608,129.785,128.612,129.198,135177.88629608,0
+VSS.US,D,20210818,000000,129.921,130.518,129.657,129.686,97409.971879823,0
+VSS.US,D,20210819,000000,128.015,128.298,127.429,128.064,115831.97223375,0
+VSS.US,D,20210820,000000,127.282,128.455,127.165,128.308,121560.64648989,0
+VSS.US,D,20210823,000000,129.315,130.361,129.315,130.204,144734.20305841,0
+VSS.US,D,20210824,000000,130.771,131.494,130.771,131.328,103241.9853215,0
+VSS.US,D,20210825,000000,131.446,131.915,131.269,131.681,113616.83028617,0
+VSS.US,D,20210826,000000,131.328,131.602,130.927,131.183,123763.51051444,0
+VSS.US,D,20210827,000000,131.436,133.03,131.436,132.971,111555.16237652,0
+VSS.US,D,20210830,000000,133.195,133.429,132.98,133.39,108088.69543961,0
+VSS.US,D,20210831,000000,133.654,134.114,133.587,133.694,103100.7892066,0
+VSS.US,D,20210901,000000,134.485,134.759,134.32,134.369,879416.46899245,0
+VSS.US,D,20210902,000000,134.916,135.326,134.867,135.062,339087.58574272,0
+VSS.US,D,20210903,000000,135.335,135.785,135.169,135.57,338982.20023667,0
+VSS.US,D,20210907,000000,135.199,135.365,134.691,134.749,154185.13431469,0
+VSS.US,D,20210908,000000,133.996,134.045,132.931,133.165,112116.87735538,0
+VSS.US,D,20210909,000000,133.479,134.095,133.42,133.762,271991.80583659,0
+VSS.US,D,20210910,000000,134.661,134.896,133.635,133.743,135725.2770314,0
+VSS.US,D,20210913,000000,134.642,134.691,134.104,134.465,106045.44441452,0
+VSS.US,D,20210914,000000,134.485,134.847,133.84,133.937,118184.21765523,0
+VSS.US,D,20210915,000000,133.801,134.534,133.664,134.445,492874.71071902,0
+VSS.US,D,20210916,000000,133.528,133.879,133.01,133.616,151155.55680578,0
+VSS.US,D,20210917,000000,133.342,133.449,132.159,132.512,130502.04394021,0
+VSS.US,D,20210920,000000,129.852,129.97,128.602,129.755,205446.48614654,0
+VSS.US,D,20210921,000000,130.742,131.183,130.106,130.459,153980.5022641,0
+VSS.US,D,20210922,000000,130.986,132.775,130.653,131.563,120510.88407038,0
+VSS.US,D,20210923,000000,132.892,133.41,132.697,133.147,144292.19782915,0
+VSS.US,D,20210924,000000,131.876,132.071,131.632,131.798,108276.95692615,0
+VSS.US,D,20210927,000000,131.308,131.944,131.241,131.768,106096.60242716,0
+VSS.US,D,20210928,000000,129.775,129.775,128.465,128.806,180616.43312853,0
+VSS.US,D,20210929,000000,128.671,128.729,127.565,127.672,185046.7170237,0
+VSS.US,D,20210930,000000,128.436,129.11,127.938,128.172,157511.42829695,0
+VSS.US,D,20211001,000000,128.328,128.954,127.429,128.563,237317.92802518,0
+VSS.US,D,20211004,000000,128.347,128.465,126.686,127.145,118314.15900735,0
+VSS.US,D,20211005,000000,127.322,128.259,127.282,127.956,220200.45699372,0
+VSS.US,D,20211006,000000,125.884,126.93,125.239,126.881,193159.35466915,0
+VSS.US,D,20211007,000000,127.595,128.757,127.595,128.152,136642.02861802,0
+VSS.US,D,20211008,000000,128.533,128.602,127.898,128.239,113773.37380487,0
+VSS.US,D,20211011,000000,128.025,128.806,127.702,127.702,128205.04917239,0
+VSS.US,D,20211012,000000,127.751,128.416,127.731,127.996,172623.50523266,0
+VSS.US,D,20211013,000000,129.08,129.716,128.621,129.647,341158.46209464,0
+VSS.US,D,20211014,000000,130.673,131.173,130.547,131.055,103786.30657606,0
+VSS.US,D,20211015,000000,131.915,132.296,131.514,131.857,105109.25278309,0
+VSS.US,D,20211018,000000,131.279,131.973,131.279,131.807,136155.00433763,0
+VSS.US,D,20211019,000000,132.608,133.244,132.608,132.961,98387.089921367,0
+VSS.US,D,20211020,000000,132.931,133.439,132.687,133.165,157938.08612242,0
+VSS.US,D,20211021,000000,132.588,132.98,132.218,132.628,148304.00918087,0
+VSS.US,D,20211022,000000,132.882,133.273,132.296,132.647,104651.90015003,0
+VSS.US,D,20211025,000000,132.657,133.147,132.549,132.941,201038.71177693,0
+VSS.US,D,20211026,000000,133.753,133.753,132.667,132.833,193139.91462434,0
+VSS.US,D,20211027,000000,132.813,133.03,132.12,132.189,153110.81604911,0
+VSS.US,D,20211028,000000,132.453,133.293,132.345,133.293,118589.38911539,0
+VSS.US,D,20211029,000000,132.257,132.522,131.749,132.276,165935.10665929,0
+VSS.US,D,20211101,000000,132.765,133.254,132.755,133.049,181571.04164451,0
+VSS.US,D,20211102,000000,132.706,132.706,132.218,132.404,142011.57362537,0
+VSS.US,D,20211103,000000,132.189,133.733,132.1,133.439,222659.11108151,0
+VSS.US,D,20211104,000000,133.518,133.733,133.039,133.459,124643.42833195,0
+VSS.US,D,20211105,000000,133.733,133.986,133.214,133.977,134502.60052915,0
+VSS.US,D,20211108,000000,133.801,134.428,133.801,134.329,94021.265122131,0
+VSS.US,D,20211109,000000,134.359,134.612,133.664,134.114,156306.145519,0
+VSS.US,D,20211110,000000,133.635,133.83,132.061,132.267,174735.30799471,0
+VSS.US,D,20211111,000000,132.902,133.352,132.902,133.088,130328.10669722,0
+VSS.US,D,20211112,000000,133.625,133.928,133.429,133.889,91412.20647717,0
+VSS.US,D,20211115,000000,134.241,134.359,133.567,133.713,94764.079465756,0
+VSS.US,D,20211116,000000,133.254,133.39,132.971,133.079,135243.36855227,0
+VSS.US,D,20211117,000000,133.079,133.079,132.502,132.755,169754.56388346,0
+VSS.US,D,20211118,000000,132.569,132.628,131.817,132.394,141272.85192277,0
+VSS.US,D,20211119,000000,131.876,132.09,131.426,131.484,129364.28973895,0
+VSS.US,D,20211122,000000,131.338,131.573,130.527,130.634,144182.71968208,0
+VSS.US,D,20211123,000000,130.263,130.644,129.422,130.204,182786.55602499,0
+VSS.US,D,20211124,000000,128.904,129.696,128.7,129.647,266885.21301424,0
+VSS.US,D,20211126,000000,127.381,127.381,125.963,126.53,134749.18215011,0
+VSS.US,D,20211129,000000,127.477,127.477,126.5,126.999,217412.34530451,0
+VSS.US,D,20211130,000000,127.008,127.497,125.22,126.285,170341.85786864,0
+VSS.US,D,20211201,000000,127.682,128.347,125.327,125.426,149814.19371419,0
+VSS.US,D,20211202,000000,125.943,126.735,125.581,126.441,393480.83110877,0
+VSS.US,D,20211203,000000,127.204,127.302,125.318,125.865,177320.83395385,0
+VSS.US,D,20211206,000000,125.983,126.588,125.435,126.402,374664.91405747,0
+VSS.US,D,20211207,000000,128.103,129.295,128.103,129.295,467079.8175825,0
+VSS.US,D,20211208,000000,129.295,129.56,128.69,129.442,258207.79090917,0
+VSS.US,D,20211209,000000,128.7,128.796,128.229,128.367,277157.74195362,0
+VSS.US,D,20211210,000000,128.396,128.651,127.938,128.172,458471.97037464,0
+VSS.US,D,20211213,000000,127.457,127.487,126.471,126.471,289842.88276939,0
+VSS.US,D,20211214,000000,126.012,126.471,125.416,125.914,214445.18057102,0
+VSS.US,D,20211215,000000,126.002,126.94,124.965,126.881,321427.83977722,0
+VSS.US,D,20211216,000000,127.654,127.869,126.461,127.048,234453.07931699,0
+VSS.US,D,20211217,000000,126.109,126.725,125.738,125.875,245564.59966376,0
+VSS.US,D,20211220,000000,124.711,125.063,124.111,124.946,329469.87936522,0
+VSS.US,D,20211221,000000,125.768,126.706,125.571,126.657,240460.05316192,0
+VSS.US,D,20211222,000000,127.067,128.298,126.92,128.288,283425.62166304,0
+VSS.US,D,20211223,000000,128.748,129.345,128.436,129.021,359561.02240377,0
+VSS.US,D,20211227,000000,129.315,130.253,129.267,130.253,346582.23459541,0
+VSS.US,D,20211228,000000,130.547,130.732,130.194,130.293,199551.03676918,0
+VSS.US,D,20211229,000000,130.38,130.702,130.243,130.634,181779.7663361,0
+VSS.US,D,20211230,000000,130.468,131.143,130.468,130.791,146637.28112885,0
+VSS.US,D,20211231,000000,130.899,131.415,130.732,130.927,246703.37702527,0
+VSS.US,D,20220103,000000,131.465,131.622,130.922,131.573,338331.47031581,0
+VSS.US,D,20220104,000000,132.11,132.11,131.164,131.436,223612.69643723,0
+VSS.US,D,20220105,000000,131.456,131.543,129.295,129.315,469603.95392647,0
+VSS.US,D,20220106,000000,129.021,129.393,128.269,128.806,271100.6332563,0
+VSS.US,D,20220107,000000,128.621,129.1,128.006,128.924,179158.42976811,0
+VSS.US,D,20220110,000000,127.682,127.712,126.564,127.644,280673.32058267,0
+VSS.US,D,20220111,000000,127.741,129.295,127.575,129.237,315677.67915578,0
+VSS.US,D,20220112,000000,130.048,130.761,129.989,130.653,223755.93887265,0
+VSS.US,D,20220113,000000,130.909,131.084,129.295,129.627,205173.30235901,0
+VSS.US,D,20220114,000000,129.041,129.325,128.045,128.954,215245.29188881,0
+VSS.US,D,20220118,000000,127.672,127.938,126.823,127.145,342167.29810402,0
+VSS.US,D,20220119,000000,127.82,128.024,127.165,127.223,159742.94080858,0
+VSS.US,D,20220120,000000,127.859,128.659,126.51,126.559,157329.30577193,0
+VSS.US,D,20220121,000000,126.022,126.022,124.136,124.204,378098.63986629,0
+VSS.US,D,20220124,000000,121.702,122.493,119.306,122.444,739861.50313436,0
+VSS.US,D,20220125,000000,121.047,122.473,120.05,121.692,325989.08818476,0
+VSS.US,D,20220126,000000,122.864,123.422,120.548,121.095,312075.13190522,0
+VSS.US,D,20220127,000000,121.018,121.407,119.582,119.679,322409.05045978,0
+VSS.US,D,20220128,000000,119.414,120.538,118.828,120.421,385321.12809169,0
+VSS.US,D,20220131,000000,121.242,123.5,121.183,123.334,507313.54820831,0
+VSS.US,D,20220201,000000,124.077,124.585,123.147,124.447,242175.89290607,0
+VSS.US,D,20220202,000000,125.406,125.581,124.72,125.347,166484.54371511,0
+VSS.US,D,20220203,000000,124.126,124.389,123.412,123.5,282029.00791779,0
+VSS.US,D,20220204,000000,123.177,124.116,122.767,123.655,160136.85750596,0
+VSS.US,D,20220207,000000,123.665,124.37,123.535,123.793,221064.00424719,0
+VSS.US,D,20220208,000000,123.665,124.399,123.363,124.291,175405.47796037,0
+VSS.US,D,20220209,000000,125.934,126.637,125.924,126.481,239013.30456428,0
+VSS.US,D,20220210,000000,124.741,126.735,124.673,124.965,162803.21312508,0
+VSS.US,D,20220211,000000,124.575,125.327,122.997,123.324,151099.28299186,0
+VSS.US,D,20220214,000000,122.473,122.659,121.506,122.043,232195.98779904,0
+VSS.US,D,20220215,000000,123.695,124.557,123.569,124.457,230602.92728523,0
+VSS.US,D,20220216,000000,124.477,125.523,124.262,125.259,208250.96839981,0
+VSS.US,D,20220217,000000,124.087,124.33,122.982,123.118,157853.16382143,0
+VSS.US,D,20220218,000000,123.236,123.353,121.702,121.779,1277524.0307649,0
+VSS.US,D,20220222,000000,120.627,121.251,119.58,120.353,318082.10575015,0
+VSS.US,D,20220223,000000,121.389,121.604,119.463,119.57,265021.0150334,0
+VSS.US,D,20220224,000000,115.602,118.681,115.329,118.438,544326.37035792,0
+VSS.US,D,20220225,000000,119.679,121.271,119.151,121.242,302868.73594939,0
+VSS.US,D,20220228,000000,119.863,121.496,119.863,120.929,225165.85370117,0
+VSS.US,D,20220301,000000,120.216,120.896,118.213,118.896,278474.54919913,0
+VSS.US,D,20220302,000000,119.728,120.568,119.248,120.236,272211.78529097,0
+VSS.US,D,20220303,000000,120.245,120.245,118.202,118.662,448100.19489072,0
+VSS.US,D,20220304,000000,116.071,116.463,115.275,116.14,412772.5176777,0
+VSS.US,D,20220307,000000,115.114,115.32,112.269,112.533,611641.10655817,0
+VSS.US,D,20220308,000000,113.511,115.134,112.459,113.355,693458.1161834,0
+VSS.US,D,20220309,000000,116.14,117.714,115.573,117.216,246599.01467948,0
+VSS.US,D,20220310,000000,116.169,117.089,115.945,116.542,232538.74648377,0
+VSS.US,D,20220311,000000,117.714,117.723,115.632,115.71,290227.59102449,0
+VSS.US,D,20220314,000000,116.443,116.795,115.095,115.368,351904.71423112,0
+VSS.US,D,20220315,000000,114.957,115.495,114.234,115.32,1190561.5482278,0
+VSS.US,D,20220316,000000,117.332,119.277,116.615,119.277,441705.44330993,0
+VSS.US,D,20220317,000000,119.161,120.431,118.691,120.206,251946.05016127,0
+VSS.US,D,20220318,000000,119.424,121.438,119.296,121.359,257317.64148913,0
+VSS.US,D,20220321,000000,120.842,121.291,120.424,121.057,872262.53250399,0
+VSS.US,D,20220322,000000,121.867,122.317,121.759,122.249,743048.64732222,0
+VSS.US,D,20220323,000000,121.076,121.564,120.696,121.076,573112.98407399,0
+VSS.US,D,20220324,000000,121.428,121.653,120.775,121.624,464008.29050322,0
+VSS.US,D,20220325,000000,121.624,121.799,120.909,121.634,283321.25931724,0
+VSS.US,D,20220328,000000,120.793,121.027,120.157,120.978,1053661.683226,0
+VSS.US,D,20220329,000000,123.06,123.147,122.317,123.05,1053313.8087401,0
+VSS.US,D,20220330,000000,122.982,123.281,122.24,122.541,1420107.5509717,0
+VSS.US,D,20220331,000000,121.994,122.442,121.086,121.086,310846.31644145,0
+VSS.US,D,20220401,000000,122.043,122.357,121.409,122.337,194428.07338277,0
+VSS.US,D,20220404,000000,122.864,123.342,122.708,123.138,1120817.829587,0
+VSS.US,D,20220405,000000,123.05,123.471,121.447,121.634,1078796.6379994,0
+VSS.US,D,20220406,000000,120.441,120.832,119.355,120.079,735320.71793187,0
+VSS.US,D,20220407,000000,119.698,120.196,119.004,119.844,285030.96009988,0
+VSS.US,D,20220408,000000,119.787,120.253,119.375,119.806,201458.20748063,0
+VSS.US,D,20220411,000000,119.121,119.204,118.085,118.134,1753864.4717967,0
+VSS.US,D,20220412,000000,118.887,119.103,117.499,117.832,237732.30792761,0
+VSS.US,D,20220413,000000,118.32,119.511,118.144,119.395,158557.09807544,0
+VSS.US,D,20220414,000000,119.57,119.777,118.779,118.946,385162.53825249,0
+VSS.US,D,20220418,000000,118.593,118.988,118.114,118.457,223730.35986632,0
+VSS.US,D,20220419,000000,117.987,118.916,117.782,118.896,387804.33802554,0
+VSS.US,D,20220420,000000,119.679,119.873,119.11,119.542,420955.7533806,0
+VSS.US,D,20220421,000000,120.402,120.431,117.684,117.871,188209.30536549,0
+VSS.US,D,20220422,000000,117.44,117.44,115.466,115.583,363983.12101692,0
+VSS.US,D,20220425,000000,113.98,114.653,112.983,114.459,268556.03370726,0
+VSS.US,D,20220426,000000,113.647,113.657,111.449,111.537,311607.54766963,0
+VSS.US,D,20220427,000000,111.644,112.582,111.293,111.684,320116.14833297,0
+VSS.US,D,20220428,000000,112.533,113.716,111.628,113.394,227830.1629998,0
+VSS.US,D,20220429,000000,113.951,114.498,112.045,112.114,441877.33423243,0
+VSS.US,D,20220502,000000,111.401,112.01,110.273,111.508,468348.53629613,0
+VSS.US,D,20220503,000000,111.976,112.651,111.835,112.328,225232.35911762,0
+VSS.US,D,20220504,000000,111.928,114.313,110.979,114.165,249595.8510603,0
+VSS.US,D,20220505,000000,112.72,112.72,109.298,110.1,587801.472665,0
+VSS.US,D,20220506,000000,109.367,109.778,108.292,109.063,462867.46682121,0
+VSS.US,D,20220509,000000,106.924,107.071,104.921,105.155,510716.57920954,0
+VSS.US,D,20220510,000000,106.659,106.669,104.578,105.291,488740.12013695,0
+VSS.US,D,20220511,000000,105.506,106.947,104.597,104.607,312944.81812021,0
+VSS.US,D,20220512,000000,103.864,104.982,103.102,103.942,624782.57684675,0
+VSS.US,D,20220513,000000,105.35,107.216,105.35,107.012,686619.31305284,0
+VSS.US,D,20220516,000000,106.655,107.735,106.435,107.325,1048346.3657121,0
+VSS.US,D,20220517,000000,109.455,109.875,108.738,109.826,511149.37599653,0
+VSS.US,D,20220518,000000,108.948,109.211,107.071,107.285,235063.90598799,0
+VSS.US,D,20220519,000000,107.608,109.748,107.608,109.172,279610.25707988,0
+VSS.US,D,20220520,000000,110.218,110.3,108.065,109.446,257844.56901939,0
+VSS.US,D,20220523,000000,110.696,111.352,110.335,111.184,567701.48949626,0
+VSS.US,D,20220524,000000,109.963,110.102,108.918,109.778,555881.94225446,0
+VSS.US,D,20220525,000000,109.073,110.315,108.928,109.885,258055.34003149,0
+VSS.US,D,20220526,000000,110.062,111.527,110.062,111.204,322554.33921569,0
+VSS.US,D,20220527,000000,112.035,112.582,111.83,112.582,304799.43934666,0
+VSS.US,D,20220531,000000,113.307,113.638,112.691,113.003,658513.10090496,0
+VSS.US,D,20220601,000000,113.598,113.868,111.81,112.153,806511.18517021,0
+VSS.US,D,20220602,000000,112.73,114.684,112.73,114.665,240607.38823834,0
+VSS.US,D,20220603,000000,113.208,113.492,112.573,112.895,210551.03264838,0
+VSS.US,D,20220606,000000,113.746,114.425,112.856,112.973,284499.93992861,0
+VSS.US,D,20220607,000000,112.006,113.531,111.938,113.453,194757.53098422,0
+VSS.US,D,20220608,000000,112.681,113.121,112.12,112.211,143219.92588408,0
+VSS.US,D,20220609,000000,111.429,111.712,109.904,109.914,233027.81708466,0
+VSS.US,D,20220610,000000,108.38,108.585,107.637,107.92,763408.5131952,0
+VSS.US,D,20220613,000000,104.881,105.195,103.24,103.542,1642243.8271639,0
+VSS.US,D,20220614,000000,103.6,103.991,102.113,102.877,548273.7226137,0
+VSS.US,D,20220615,000000,103.562,105.301,102.575,104.559,332120.88758055,0
+VSS.US,D,20220616,000000,101.793,102.193,100.961,101.607,566245.53245635,0
+VSS.US,D,20220617,000000,101.734,102.389,100.815,101.538,485429.17355848,0
+VSS.US,D,20220621,000000,102.623,103.192,102.475,102.681,373947.65640666,0
+VSS.US,D,20220622,000000,101.063,102,100.72,101.318,339982.07213891,0
+VSS.US,D,20220623,000000,100.817,101.2,99.7874,100.797,1680278.4833873,0
+VSS.US,D,20220624,000000,101.769,103.456,101.769,103.377,373778.42487355,0
+VSS.US,D,20220627,000000,103.603,104.034,103.182,103.534,351995.4720552,0
+VSS.US,D,20220628,000000,104.113,104.506,102.298,102.583,1091267.1129497,0
+VSS.US,D,20220629,000000,102.574,102.574,101.518,101.582,418775.66227218,0
+VSS.US,D,20220630,000000,100.307,101.367,99.5912,101.239,733598.30666718,0
+VSS.US,D,20220701,000000,99.8948,101.108,99.3558,101.053,311303.44408008,0
+VSS.US,D,20220705,000000,98.11,98.9831,97.5314,98.9536,419708.47463839,0
+VSS.US,D,20220706,000000,98.8556,99.0027,97.9836,98.6791,373521.5191727,0
+VSS.US,D,20220707,000000,99.9148,100.875,99.9128,100.837,277430.63131541,0
+VSS.US,D,20220708,000000,100.788,101.449,100.248,101.21,284577.09545435,0
+VSS.US,D,20220711,000000,99.9937,99.9937,99.1498,99.297,276756.7635842,0
+VSS.US,D,20220712,000000,98.9536,99.503,98.6006,98.9635,341151.40086464,0
+VSS.US,D,20220713,000000,97.8256,99.3362,97.6098,98.9046,388574.96988247,0
+VSS.US,D,20220714,000000,97.3548,97.9384,96.32,97.9139,444828.14316669,0
+VSS.US,D,20220715,000000,98.6201,99.091,97.8364,99.0616,377445.44791318,0
+VSS.US,D,20220718,000000,100.435,101.121,99.8948,100.13,309150.32963479,0
+VSS.US,D,20220719,000000,101.769,102.583,101.676,102.534,292437.18654011,0
+VSS.US,D,20220720,000000,102.593,102.982,102.122,102.603,1324704.6819273,0
+VSS.US,D,20220721,000000,102.848,103.893,102.6,103.888,272400.58080735,0
+VSS.US,D,20220722,000000,104.359,104.76,103.123,103.525,237390.04279603,0
+VSS.US,D,20220725,000000,104.201,104.241,103.667,104.084,2021567.512306,0
+VSS.US,D,20220726,000000,103.27,103.456,102.554,102.593,278787.54198145,0
+VSS.US,D,20220727,000000,103.456,104.957,103.005,104.701,228451.3555535,0
+VSS.US,D,20220728,000000,104.937,105.82,104.319,105.703,278291.06151987,0
+VSS.US,D,20220729,000000,106.085,107.232,105.732,107.232,314311.89139448,0
+VSS.US,D,20220801,000000,106.663,107.408,106.075,106.722,265115.46914732,0
+VSS.US,D,20220802,000000,105.937,106.311,105.202,105.251,206846.80947185,0
+VSS.US,D,20220803,000000,105.839,106.168,105.091,105.996,254784.1898914,0
+VSS.US,D,20220804,000000,106.429,106.811,106.085,106.634,222118.42613394,0
+VSS.US,D,20220805,000000,105.614,106.424,105.247,106.183,206557.28082485,0
+VSS.US,D,20220808,000000,106.948,107.318,106.429,106.663,412876.00635605,0
+VSS.US,D,20220809,000000,106.693,106.693,105.712,105.928,393801.77753444,0
+VSS.US,D,20220810,000000,108.223,108.844,107.723,108.645,319100.32820769,0
+VSS.US,D,20220811,000000,109.45,109.846,108.527,108.704,265813.80408814,0
+VSS.US,D,20220812,000000,108.949,109.714,108.704,109.714,199821.66191388,0
+VSS.US,D,20220815,000000,108.537,109.042,108.292,108.773,306899.34635109,0
+VSS.US,D,20220816,000000,108.507,109.165,108.429,109.017,211778.99114149,0
+VSS.US,D,20220817,000000,107.929,108.282,107.193,107.791,212229.59558506,0
+VSS.US,D,20220818,000000,107.85,107.909,107.173,107.596,203702.77303755,0
+VSS.US,D,20220819,000000,106.575,106.575,105.575,105.878,169685.19594939,0
+VSS.US,D,20220822,000000,104.741,104.741,103.692,103.995,246979.15002725,0
+VSS.US,D,20220823,000000,104.093,105.373,104.093,104.721,325295.62957321,0
+VSS.US,D,20220824,000000,104.496,105.418,104.27,105.075,261303.6817842,0
+VSS.US,D,20220825,000000,105.526,106.33,105.381,106.33,408974.50589105,0
+VSS.US,D,20220826,000000,106.399,106.399,103.495,103.593,278091.24597476,0
+VSS.US,D,20220829,000000,103.241,103.821,102.897,103.407,355822.55142433,0
+VSS.US,D,20220830,000000,104.211,104.211,102.151,102.416,1113223.3751694,0
+VSS.US,D,20220831,000000,102.877,103.088,102.22,102.22,235633.50103977,0
+VSS.US,D,20220901,000000,101.21,101.21,99.9198,100.915,396818.38058539,0
+VSS.US,D,20220902,000000,101.69,102.146,100.023,100.346,262288.48697082,0
+VSS.US,D,20220906,000000,100.533,100.533,99.4294,99.6599,320372.62310718,0
+VSS.US,D,20220907,000000,99.189,100.7,99.0027,100.68,501547.21290047,0
+VSS.US,D,20220908,000000,99.9737,101.063,99.8071,101.023,284918.61692176,0
+VSS.US,D,20220909,000000,102.524,103.367,102.456,103.367,256558.0625878,0
+VSS.US,D,20220912,000000,104.359,104.859,104.142,104.555,181412.12561988,0
+VSS.US,D,20220913,000000,102.397,102.799,100.802,100.807,254043.03733377,0
+VSS.US,D,20220914,000000,101.553,102.017,101.171,101.789,239834.72482245,0
+VSS.US,D,20220915,000000,100.886,101.553,100.278,100.523,205109.63758986,0
+VSS.US,D,20220916,000000,99.5619,100.008,99.0798,99.9148,240428.05465538,0
+VSS.US,D,20220919,000000,98.4806,100.082,98.4216,100.033,286273.7100343,0
+VSS.US,D,20220920,000000,98.5886,98.7349,97.759,98.3136,404059.09301433,0
+VSS.US,D,20220921,000000,98.3529,99.1732,97.1346,97.2132,314039.05057708,0
+VSS.US,D,20220922,000000,97.3999,97.4294,96.1816,96.5746,440040.64548105,0
+VSS.US,D,20220923,000000,94.3739,94.4083,92.694,93.3915,983350.89120583,0
+VSS.US,D,20220926,000000,92.301,92.6801,90.8666,91.1515,2216229.5228391,0
+VSS.US,D,20220927,000000,91.5838,92.075,90.1199,90.5719,676686.27761945,0
+VSS.US,D,20220928,000000,90.3263,92.6081,89.894,92.3697,688646.19958505,0
+VSS.US,D,20220929,000000,90.8077,90.9059,89.5443,90.7782,547776.64041287,0
+VSS.US,D,20220930,000000,91.1319,92.2912,90.9289,91.181,383453.41979972,0
+VSS.US,D,20221003,000000,92.0947,93.4504,91.3677,93.2441,555529.72344368,0
+VSS.US,D,20221004,000000,95.5136,96.5157,95.3183,96.4469,611724.05296511,0
+VSS.US,D,20221005,000000,94.6785,95.4644,93.8053,95.0125,485839.51261655,0
+VSS.US,D,20221006,000000,94.6294,95.0911,93.8238,93.9417,1006251.8515721,0
+VSS.US,D,20221007,000000,93.3031,93.3522,91.7131,92.075,430385.17145844,0
+VSS.US,D,20221010,000000,91.9768,92.0161,90.8371,91.2694,469789.80627156,0
+VSS.US,D,20221011,000000,90.6996,91.3185,89.6189,89.8547,1711685.7101341,0
+VSS.US,D,20221012,000000,89.7564,90.0217,89.3994,89.7368,401573.46497688,0
+VSS.US,D,20221013,000000,87.9487,91.5641,87.4673,91.2301,468203.97151221,0
+VSS.US,D,20221014,000000,91.8196,91.8196,89.5109,89.5599,324820.284063,0
+VSS.US,D,20221017,000000,91.7606,92.5564,91.7606,92.1929,413548.65492797,0
+VSS.US,D,20221018,000000,93.4996,93.5683,92.0701,92.6645,322607.44403294,0
+VSS.US,D,20221019,000000,91.6526,92.0218,90.7585,91.407,372286.4152138,0
+VSS.US,D,20221020,000000,91.5347,92.8806,91.1515,91.3775,326062.08021603,0
+VSS.US,D,20221021,000000,90.6898,93.0476,90.5227,92.969,311030.23957024,0
+VSS.US,D,20221024,000000,92.1241,92.5319,91.3677,92.301,333814.14538114,0
+VSS.US,D,20221025,000000,92.7529,94.3505,92.6989,94.256,582679.25523844,0
+VSS.US,D,20221026,000000,94.8062,96.0588,94.541,95.209,410735.27413538,0
+VSS.US,D,20221027,000000,95.376,95.9852,94.9456,95.0518,1601730.767978,0
+VSS.US,D,20221028,000000,94.3543,95.4546,94.1087,95.435,1421949.2209911,0
+VSS.US,D,20221031,000000,94.315,94.7964,94.0989,94.5213,367450.5352769,0
+VSS.US,D,20221101,000000,96.6434,96.6459,95.2717,95.6217,388080.63726828,0
+VSS.US,D,20221102,000000,95.6511,96.8301,94.0596,94.0596,281459.20527708,0
+VSS.US,D,20221103,000000,93.3031,94.2462,93.1459,93.8238,511399.13818916,0
+VSS.US,D,20221104,000000,96.4764,97.2034,95.828,97.1346,592206.47818295,0
+VSS.US,D,20221107,000000,97.7536,97.9498,97.1985,97.5669,610718.4016543,0
+VSS.US,D,20221108,000000,98.1171,99.2567,97.7341,98.8048,619125.97232969,0
+VSS.US,D,20221109,000000,98.1072,98.656,97.0496,97.1346,420342.90847013,0
+VSS.US,D,20221110,000000,100.475,102.273,100.378,102.214,349136.07775119,0
+VSS.US,D,20221111,000000,103.118,104.216,102.666,103.874,278726.23587473,0
+VSS.US,D,20221114,000000,103.088,103.353,102.487,102.607,456947.39474476,0
+VSS.US,D,20221115,000000,104.306,104.729,102.646,103.403,295509.82338884,0
+VSS.US,D,20221116,000000,102.617,102.784,102.091,102.283,318977.7349496,0
+VSS.US,D,20221117,000000,101.114,102.165,101.001,102.106,918210.54005412,0
+VSS.US,D,20221118,000000,102.469,102.469,101.711,102.106,365796.5035157,0
+VSS.US,D,20221121,000000,101.467,101.561,100.868,101.369,205122.33143418,0
+VSS.US,D,20221122,000000,101.929,102.655,101.688,102.607,400175.93537188,0
+VSS.US,D,20221123,000000,102.646,103.836,102.165,103.638,195558.4653245,0
+VSS.US,D,20221125,000000,103.953,104.317,103.806,104.189,63052.708602643,0
+VSS.US,D,20221128,000000,103.54,103.963,102.366,102.479,490764.96473498,0
+VSS.US,D,20221129,000000,103.098,103.506,102.754,103.118,214023.56697369,0
+VSS.US,D,20221130,000000,104.031,105.436,102.99,105.22,279113.02484043,0
+VSS.US,D,20221201,000000,106.301,106.763,105.513,106.095,348928.43314856,0
+VSS.US,D,20221202,000000,105.22,106.704,105.22,106.36,303245.60270276,0
+VSS.US,D,20221205,000000,106.095,106.242,104.267,104.611,339703.51631671,0
+VSS.US,D,20221206,000000,104.523,104.537,103.118,103.471,291142.16167357,0
+VSS.US,D,20221207,000000,103.304,103.904,103.137,103.501,300015.9148392,0
+VSS.US,D,20221208,000000,103.874,104.429,103.521,104.12,300494.31171782,0
+VSS.US,D,20221209,000000,104.248,104.788,103.805,103.874,209041.1143761,0
+VSS.US,D,20221212,000000,103.923,104.277,103.486,104.277,226150.41891396,0
+VSS.US,D,20221213,000000,106.989,107.19,105.208,105.544,243467.36805444,0
+VSS.US,D,20221214,000000,105.593,106.271,104.758,105.525,304135.21732386,0
+VSS.US,D,20221215,000000,104.621,104.621,102.587,102.784,445111.65239446,0
+VSS.US,D,20221216,000000,102.459,102.844,101.811,102.263,236399.3086392,0
+VSS.US,D,20221219,000000,102.55,102.8292,101.77,101.92,297423,0
+VSS.US,D,20221220,000000,101.9,102.492,101.6697,102.13,331207,0
+VSS.US,D,20221221,000000,102.59,103.26,102.295,103.06,384216,0
+VSS.US,D,20221222,000000,102.58,102.775,101.11,102.11,476863,0
+VSS.US,D,20221223,000000,102.08,102.63,101.66,102.48,432494,0
+VSS.US,D,20221227,000000,102.88,103.42,102.7493,102.96,321030,0
+VSS.US,D,20221228,000000,102.98,103.206,101.39,101.39,741714,0
+VSS.US,D,20221229,000000,102.81,103.81,102.55,103.57,417364,0
+VSS.US,D,20221230,000000,102.9,103.52,102.735,102.81,326657,0
+VSS.US,D,20230103,000000,104,104.505,102.9695,103.34,258932,0
+VSS.US,D,20230104,000000,104.49,104.907,103.7484,104.78,322141,0
+VSS.US,D,20230105,000000,103.8,103.91,103.29,103.4,219681,0
+VSS.US,D,20230106,000000,104.42,106.3499,103.7964,106.31,243852,0
+VSS.US,D,20230109,000000,107.23,107.69,106.78,106.83,196604,0
+VSS.US,D,20230110,000000,106.89,107.09,106.245,107.09,228671,0
+VSS.US,D,20230111,000000,107.6,107.95,107.17,107.91,265900,0
+VSS.US,D,20230112,000000,108.6,109.4435,107.64,109.29,246556,0
+VSS.US,D,20230113,000000,108.77,109.8052,108.73,109.79,139084,0
+VSS.US,D,20230117,000000,109.82,110.15,109.612,109.93,206495,0
+VSS.US,D,20230118,000000,111.21,111.275,109.33,109.51,243547,0
+VSS.US,D,20230119,000000,109.49,109.72,108.79,109.47,186019,0
+VSS.US,D,20230120,000000,109.78,110.7705,109.16,110.77,165980,0
+VSS.US,D,20230123,000000,110.68,111.56,110.32,111.31,182767,0
+VSS.US,D,20230124,000000,111.07,111.5399,110.678,111.46,145995,0
+VSS.US,D,20230125,000000,110.87,111.62,110.4246,111.6,174406,0
+VSS.US,D,20230126,000000,112.35,112.35,111.23,112.14,233435,0
+VSS.US,D,20230127,000000,111.78,112.3699,111.5605,112.08,208851,0
+VSS.US,D,20230130,000000,111.42,111.49,110.5975,110.66,220617,0
+VSS.US,D,20230131,000000,111.06,111.89,110.67,111.82,194788,0
+VSS.US,D,20230201,000000,112,113.68,111.2372,113.14,246335,0
+VSS.US,D,20230202,000000,114.16,114.16,113.01,113.48,244369,0
+VSS.US,D,20230203,000000,112.06,112.68,111.27,111.62,202231,0
+VSS.US,D,20230206,000000,110.71,110.755,109.81,110.34,216297,0
+VSS.US,D,20230207,000000,110.1,111.49,109.7014,111.43,275016,0
+VSS.US,D,20230208,000000,111.3,111.4299,110.495,110.73,150136,0
+VSS.US,D,20230209,000000,112.29,112.29,110.41,110.71,181883,0
+VSS.US,D,20230210,000000,110.47,110.47,109.66,110.09,172935,0
+VSS.US,D,20230213,000000,110.27,110.98,110,110.94,134347,0
+VSS.US,D,20230214,000000,110.35,111.5399,109.889,111.02,176337,0
+VSS.US,D,20230215,000000,109.69,110.55,109.46,110.4,183170,0
+VSS.US,D,20230216,000000,109.49,110.55,109.36,109.7,767658,0
+VSS.US,D,20230217,000000,109.63,109.98,109,109.96,204030,0
+VSS.US,D,20230221,000000,109.18,109.53,108.415,108.44,806668,0
+VSS.US,D,20230222,000000,108.42,108.7138,107.83,108.22,2112129,0
+VSS.US,D,20230223,000000,109.34,109.4875,108.3683,109.28,166306,0
+VSS.US,D,20230224,000000,107.84,107.84,107.25,107.68,161475,0
+VSS.US,D,20230227,000000,108.67,108.94,108.33,108.52,255254,0
+VSS.US,D,20230228,000000,108.77,108.9261,108.16,108.3,169075,0
+VSS.US,D,20230301,000000,109.38,109.5,108.6851,109.2,282791,0
+VSS.US,D,20230302,000000,108.64,109.33,108.31,109.26,192711,0
+VSS.US,D,20230303,000000,109.71,110.67,109.46,110.52,137616,0
+VSS.US,D,20230306,000000,110.52,110.7499,110.08,110.27,155832,0
+VSS.US,D,20230307,000000,110.18,110.18,108.11,108.36,133359,0
+VSS.US,D,20230308,000000,108.85,109.19,108.3601,108.82,616098,0
+VSS.US,D,20230309,000000,108.94,109.0777,107.46,107.67,157224,0
+VSS.US,D,20230310,000000,107.57,107.66,106.1743,106.33,248229,0
+VSS.US,D,20230313,000000,104.97,106.37,104.78,105.54,183391,0
+VSS.US,D,20230314,000000,106.56,106.7309,105.82,106.61,180896,0
+VSS.US,D,20230315,000000,103.54,104.05,102.8348,103.94,292455,0
+VSS.US,D,20230316,000000,103.34,105.06,103.005,105.06,158591,0
+VSS.US,D,20230317,000000,104.52,104.52,103.65,104,128538,0
+VSS.US,D,20230320,000000,104.76,105.37,104.55,105.19,110403,0
+VSS.US,D,20230321,000000,106.4,106.41,105.7596,106.23,132973,0
+VSS.US,D,20230322,000000,106.14,107.44,105.64,105.74,128500,0
+VSS.US,D,20230323,000000,106.88,107.465,105.636,106.06,159120,0
+VSS.US,D,20230324,000000,105.41,105.67,104.7,105.63,131192,0
+VSS.US,D,20230327,000000,106.15,106.36,105.7,106.25,136820,0
+VSS.US,D,20230328,000000,106.04,106.39,105.855,106.08,419368,0
+VSS.US,D,20230329,000000,107.08,107.245,106.76,107.19,317340,0
+VSS.US,D,20230330,000000,108.5,108.78,108.26,108.74,468158,0
+VSS.US,D,20230331,000000,108.95,109.37,108.7501,109.24,284573,0
+VSS.US,D,20230403,000000,109.39,109.92,109.27,109.87,194710,0
+VSS.US,D,20230404,000000,110.02,110.205,109.475,109.79,154965,0
+VSS.US,D,20230405,000000,109.09,109.09,108.04,108.47,182044,0
+VSS.US,D,20230406,000000,108.48,109.12,108.16,108.88,202732,0
+VSS.US,D,20230410,000000,108.75,109.35,108.09,109.35,148664,0
+VSS.US,D,20230411,000000,109.74,110.17,109.6907,109.93,154306,0
+VSS.US,D,20230412,000000,110.89,110.97,110.11,110.28,131146,0
+VSS.US,D,20230413,000000,111.34,112.26,111.32,112.22,1454512,0
+VSS.US,D,20230414,000000,112.25,112.3855,111.19,111.66,163517,0
+VSS.US,D,20230417,000000,111.59,111.59,111.01,111.57,319829,0
+VSS.US,D,20230418,000000,111.93,111.997,111.43,111.73,187567,0
+VSS.US,D,20230419,000000,110.88,111.09,110.72,110.94,204290,0
+VSS.US,D,20230420,000000,110.55,110.992,110.4,110.66,235414,0
+VSS.US,D,20230421,000000,110.34,110.7699,109.64,110.46,155236,0
+VSS.US,D,20230424,000000,110.52,110.67,110.31,110.67,189187,0
+VSS.US,D,20230425,000000,109.86,109.86,108.62,108.66,143968,0
+VSS.US,D,20230426,000000,109.42,109.42,108.61,108.79,213496,0
+VSS.US,D,20230427,000000,109.71,110.56,109.435,110.51,141295,0
+VSS.US,D,20230428,000000,110.21,111.0164,110.08,110.96,147126,0
+VSS.US,D,20230501,000000,110.93,111.29,110.6201,110.86,151261,0
+VSS.US,D,20230502,000000,110.25,110.25,109.22,109.87,179226,0
+VSS.US,D,20230503,000000,110.02,110.605,109.755,109.84,149361,0
+VSS.US,D,20230504,000000,110,110.4299,109.7501,110.02,394183,0
+VSS.US,D,20230505,000000,110.66,111.86,110.485,111.79,139390,0
+VSS.US,D,20230508,000000,111.77,111.98,111.51,111.77,134354,0
+VSS.US,D,20230509,000000,110.72,111.1815,110.38,111.01,196204,0
+VSS.US,D,20230510,000000,111.66,111.66,110.415,111.23,126287,0
+VSS.US,D,20230511,000000,110.51,110.51,109.75,110.38,312952,0
+VSS.US,D,20230512,000000,110.41,110.635,109.4001,109.91,831700,0
+VSS.US,D,20230515,000000,110.31,110.86,110.12,110.86,261910,0
+VSS.US,D,20230516,000000,110.29,110.39,109.62,109.7,147818,0
+VSS.US,D,20230517,000000,110.02,110.3799,109.41,110.28,286112,0
+VSS.US,D,20230518,000000,109.93,110.0036,109.31,109.96,169556,0
+VSS.US,D,20230519,000000,110.33,110.7218,110.01,110.25,222557,0
+VSS.US,D,20230522,000000,110.31,110.68,110.28,110.55,295298,0
+VSS.US,D,20230523,000000,110.02,110.16,109.31,109.34,140704,0
+VSS.US,D,20230524,000000,108.83,108.83,107.45,107.45,1060735,0
+VSS.US,D,20230525,000000,108.12,108.12,107.1601,107.48,166748,0
+VSS.US,D,20230526,000000,107.9,108.34,107.78,108.31,99570,0
+VSS.US,D,20230530,000000,108.37,108.37,107.25,107.77,162945,0
+VSS.US,D,20230531,000000,107.16,107.34,106.34,107.08,231219,0
+VSS.US,D,20230601,000000,107.48,108.9299,107.48,108.81,404722,0
+VSS.US,D,20230602,000000,110.22,110.43,110.0046,110.32,139556,0
+VSS.US,D,20230605,000000,109.93,110.16,109.53,109.53,565078,0
+VSS.US,D,20230606,000000,109.49,110.48,109.47,110.46,151292,0
+VSS.US,D,20230607,000000,110.57,111.14,109.87,110.17,590104,0
+VSS.US,D,20230608,000000,110.27,110.9484,110.01,110.88,163617,0
+VSS.US,D,20230609,000000,111.13,111.315,110.7891,110.97,133368,0
+VSS.US,D,20230612,000000,111.38,111.61,111,111.58,121829,0
+VSS.US,D,20230613,000000,112.36,112.801,112.12,112.48,112848,0
+VSS.US,D,20230614,000000,112.76,113.02,111.815,112.61,172726,0
+VSS.US,D,20230615,000000,112.5,113.5,112.44,113.45,151892,0
+VSS.US,D,20230616,000000,113.85,113.85,113.02,113.32,140714,0
+VSS.US,D,20230620,000000,111.37,111.37,110.55,111.01,197200,0
+VSS.US,D,20230621,000000,110.8,111.2299,110.5208,111,172518,0
+VSS.US,D,20230622,000000,110.28,110.28,109.82,110.11,157267,0
+VSS.US,D,20230623,000000,108.29,108.46,108.06,108.38,227220,0
+VSS.US,D,20230626,000000,108.28,108.8019,108.21,108.63,205923,0
+VSS.US,D,20230627,000000,108.71,109.1199,108.28,109.09,146950,0
+VSS.US,D,20230628,000000,108.9,109.34,108.66,109.16,341236,0
+VSS.US,D,20230629,000000,108.73,109.165,108.615,108.99,564145,0
+VSS.US,D,20230630,000000,110.16,110.57,110.0285,110.48,170843,0
+VSS.US,D,20230703,000000,110.83,111.239,110.8,111.12,119208,0
+VSS.US,D,20230705,000000,110.82,110.82,110.19,110.38,225209,0
+VSS.US,D,20230706,000000,109.34,109.36,108.19,108.85,293236,0
+VSS.US,D,20230707,000000,109.37,110.6899,109.315,110.19,151009,0
+VSS.US,D,20230710,000000,109.95,110.66,109.83,110.66,173484,0
+VSS.US,D,20230711,000000,111.02,111.67,110.8601,111.66,153366,0
+VSS.US,D,20230712,000000,113.02,113.73,113,113.69,186664,0
+VSS.US,D,20230713,000000,114.41,115.07,114.32,114.97,199539,0
+VSS.US,D,20230714,000000,114.79,114.79,114,114.02,210212,0
+VSS.US,D,20230717,000000,113.83,114.31,113.45,114.25,172792,0
+VSS.US,D,20230718,000000,114.38,115.05,114.345,114.99,144147,0
+VSS.US,D,20230719,000000,115.35,115.4691,114.8649,115.25,101874,0
+VSS.US,D,20230720,000000,115.07,115.15,114.27,114.51,185100,0
+VSS.US,D,20230721,000000,114.7,114.7,114.18,114.37,117029,0
+VSS.US,D,20230724,000000,114.48,114.7534,114.19,114.55,120008,0
+VSS.US,D,20230725,000000,114.63,115.24,114.47,115.16,160300,0
+VSS.US,D,20230726,000000,114.42,115.48,114.42,115.24,197293,0
+VSS.US,D,20230727,000000,115.7,115.7,113.95,114.07,122303,0
+VSS.US,D,20230728,000000,115.48,115.64,115.07,115.39,123565,0
+VSS.US,D,20230731,000000,115.71,116.2299,115.62,115.93,267019,0
+VSS.US,D,20230801,000000,114.83,114.83,114.0101,114.33,110975,0
+VSS.US,D,20230802,000000,113.25,113.25,111.985,112.25,522131,0
+VSS.US,D,20230803,000000,111.84,112.5482,111.7,112.36,703115,0
+VSS.US,D,20230804,000000,113.2,113.87,112.71,112.8,103442,0
+VSS.US,D,20230807,000000,113.34,113.34,112.65,113.27,240004,0
+VSS.US,D,20230808,000000,112,112.2367,111.33,112.15,281188,0
+VSS.US,D,20230809,000000,112.46,112.6,111.9259,112.23,170178,0
+VSS.US,D,20230810,000000,112.94,113.37,111.9,112.08,288657,0
+VSS.US,D,20230811,000000,111.52,111.9122,111.3,111.57,148194,0
+VSS.US,D,20230814,000000,110.77,111,110.11,110.94,203675,0
+VSS.US,D,20230815,000000,110.66,110.9945,109.5201,109.66,129604,0
+VSS.US,D,20230816,000000,109.64,109.9443,108.87,108.88,247576,0
+VSS.US,D,20230817,000000,109.64,109.675,108.3581,108.5,256504,0
+VSS.US,D,20230818,000000,107.88,108.535,107.57,108.38,279711,0
+VSS.US,D,20230821,000000,108.63,108.7061,107.95,108.57,111332,0
+VSS.US,D,20230822,000000,109.21,109.21,108.38,108.49,347759,0
+VSS.US,D,20230823,000000,109.15,110.05,108.995,109.85,133328,0
+VSS.US,D,20230824,000000,109.73,109.73,108.65,108.7,281144,0
+VSS.US,D,20230825,000000,109.24,109.63,108.4284,109.27,160979,0
+VSS.US,D,20230828,000000,109.82,110.1274,109.595,110,213644,0
+VSS.US,D,20230829,000000,109.94,111.6,109.785,111.54,237740,0
+VSS.US,D,20230830,000000,111.85,112,111.05,111.57,224195,0
+VSS.US,D,20230831,000000,111.89,111.9199,111.2596,111.49,138393,0
+VSS.US,D,20230901,000000,112.37,112.4,111.35,111.59,141699,0
+VSS.US,D,20230905,000000,111.44,111.44,110.83,110.87,199624,0
+VSS.US,D,20230906,000000,110.7,110.9868,109.98,110.3,207818,0
+VSS.US,D,20230907,000000,109.71,109.75,109.23,109.53,238097,0
+VSS.US,D,20230908,000000,109.69,109.9531,109.34,109.47,136602,0
+VSS.US,D,20230911,000000,110.49,110.6899,110.2,110.5,444790,0
+VSS.US,D,20230912,000000,109.51,110.18,109.505,109.86,145879,0
+VSS.US,D,20230913,000000,109.8,109.953,109.4201,109.68,340875,0
+VSS.US,D,20230914,000000,110.54,110.99,110.305,110.88,205277,0
+VSS.US,D,20230915,000000,110.81,111.07,110.241,110.37,213042,0
+VSS.US,D,20230918,000000,109.61,109.6299,109.01,109.45,192766,0
+VSS.US,D,20230919,000000,109.56,109.75,108.82,109.06,180178,0
+VSS.US,D,20230920,000000,109.49,110,108.67,108.73,201625,0
+VSS.US,D,20230921,000000,107.85,107.85,107.08,107.12,205530,0
+VSS.US,D,20230922,000000,107.86,108.23,107.3601,107.46,209601,0
+VSS.US,D,20230925,000000,106.84,107.3299,106.6101,107.28,200617,0
+VSS.US,D,20230926,000000,106.24,106.535,105.4601,105.53,205564,0
+VSS.US,D,20230927,000000,106.15,106.15,104.98,105.51,306043,0
+VSS.US,D,20230928,000000,105.74,106.5334,105.53,106.32,190142,0
+VSS.US,D,20230929,000000,107.38,107.38,105.78,106.2,157258,0
+VSS.US,D,20231002,000000,105.54,105.63,104.2913,104.46,280395,0
+VSS.US,D,20231003,000000,103.56,103.86,102.78,103.13,275971,0
+VSS.US,D,20231004,000000,103.1,103.1,102.03,102.7,2258452,0
+VSS.US,D,20231005,000000,103.18,103.61,102.8722,103.55,319786,0
+VSS.US,D,20231006,000000,103.13,104.9499,102.9467,104.72,184386,0
+VSS.US,D,20231009,000000,103.71,104.6099,103.5,104.49,194680,0
+VSS.US,D,20231010,000000,105.21,105.97,105.04,105.67,226892,0
+VSS.US,D,20231011,000000,105.9,106.1434,105.2,105.87,330842,0
+VSS.US,D,20231012,000000,106.09,106.09,104.34,104.71,329112,0
+VSS.US,D,20231013,000000,104.52,104.62,103.64,103.87,151128,0
+VSS.US,D,20231016,000000,104.04,104.7,103.81,104.54,180160,0
+VSS.US,D,20231017,000000,103.58,104.9599,103.58,104.5,166997,0
+VSS.US,D,20231018,000000,103.76,103.805,102.38,102.52,322307,0
+VSS.US,D,20231019,000000,102.52,102.96,101.9025,102.01,279614,0
+VSS.US,D,20231020,000000,101.78,101.8799,101.12,101.18,213852,0
+VSS.US,D,20231023,000000,100.57,101.58,99.795,100.83,443163,0
+VSS.US,D,20231024,000000,101.44,101.71,100.85,101.24,2159968,0
+VSS.US,D,20231025,000000,100.56,100.62,99.7441,99.89,1288361,0
+VSS.US,D,20231026,000000,99.91,99.99,99.0261,99.44,2108100,0
+VSS.US,D,20231027,000000,100.36,100.42,99.24,99.47,2167751,0
+VSS.US,D,20231030,000000,100.81,101.05,100.31,100.76,2294531,0
+VSS.US,D,20231031,000000,100.74,101.1799,100.49,100.99,717289,0
+VSS.US,D,20231101,000000,100.98,101.92,100.38,101.76,2349808,0
+VSS.US,D,20231102,000000,103.79,104.1778,103.5001,104.1,1230272,0
+VSS.US,D,20231103,000000,105.43,106.33,105.393,106.16,307707,0
+VSS.US,D,20231106,000000,106.32,106.4684,105.553,105.71,1434448,0
+VSS.US,D,20231107,000000,105.12,105.65,104.7302,105.25,682669,0
+VSS.US,D,20231108,000000,105.3,105.45,104.64,104.9,410836,0
+VSS.US,D,20231109,000000,105.51,106.04,104.64,104.7,481226,0
+VSS.US,D,20231110,000000,104.73,105.27,104.22,105.19,233205,0
+VSS.US,D,20231113,000000,104.59,105.24,104.3,105.01,350515,0
+VSS.US,D,20231114,000000,107.06,108.92,107.06,108.77,1765112,0
+VSS.US,D,20231115,000000,108.63,109.18,108.39,108.61,987161,0
+VSS.US,D,20231116,000000,108.05,108.41,107.54,107.99,414718,0
+VSS.US,D,20231117,000000,108.96,109.2,108.605,109.09,340911,0
+VSS.US,D,20231120,000000,109.3702,110.1,109.31,109.99,268175,0
+VSS.US,D,20231121,000000,109.88,109.91,109.1,109.26,269581,0
+VSS.US,D,20231122,000000,109.3,109.41,108.78,109.41,270080,0
+VSS.US,D,20231124,000000,109.5,110.04,109.4501,110.02,64428,0
+VSS.US,D,20231127,000000,109.71,110.02,109.57,109.91,1291535,0
+VSS.US,D,20231128,000000,110.2,110.8767,110.02,110.58,351118,0
+VSS.US,D,20231129,000000,110.98,111.2535,110.7,110.82,232341,0
+VSS.US,D,20231130,000000,110.65,110.65,109.98,110.45,430747,0
+VSS.US,D,20231201,000000,110.37,111.96,110.3,111.91,228934,0
+VSS.US,D,20231204,000000,111.19,111.38,110.605,110.83,370918,0
+VSS.US,D,20231205,000000,110.54,110.88,110.28,110.32,427827,0
+VSS.US,D,20231206,000000,111.43,111.49,110.59,110.59,203524,0
+VSS.US,D,20231207,000000,110.91,111.43,110.59,111.26,394683,0
+VSS.US,D,20231208,000000,110.75,111.3883,110.57,111.1,201610,0
+VSS.US,D,20231211,000000,110.86,111.24,110.75,111.14,299014,0
+VSS.US,D,20231212,000000,110.75,110.86,110.22,110.82,217620,0
+VSS.US,D,20231213,000000,110.81,112.93,110.33,112.85,212845,0
+VSS.US,D,20231214,000000,114.45,115.256,114.45,114.92,272105,0
+VSS.US,D,20231215,000000,114.45,114.45,113.48,113.51,397335,0
+VSS.US,D,20231218,000000,111.93,111.95,111.44,111.81,248813,0
+VSS.US,D,20231219,000000,112.65,113.0542,112.43,112.93,191921,0
+VSS.US,D,20231220,000000,112.9,112.95,111.41,111.47,354002,0
+VSS.US,D,20231221,000000,112.85,113.435,112.65,113.43,297985,0
+VSS.US,D,20231222,000000,113.88,114.45,113.58,113.95,394841,0
+VSS.US,D,20231226,000000,113.73,114.55,113.73,114.44,220657,0
+VSS.US,D,20231227,000000,114.68,115.2517,114.5875,115.1,187064,0
+VSS.US,D,20231228,000000,115.27,115.6,114.93,114.94,209755,0
+VSS.US,D,20231229,000000,114.99,115.41,114.77,115.03,168158,0
+VSS.US,D,20240102,000000,114.04,114.26,113.32,113.49,280911,0
+VSS.US,D,20240103,000000,112.27,112.78,111.75,112.45,186948,0
+VSS.US,D,20240104,000000,112.34,113.059,112.32,112.58,150109,0
+VSS.US,D,20240105,000000,112.46,113.64,112.4537,112.65,163089,0
+VSS.US,D,20240108,000000,112.6,113.71,112.46,113.6,212875,0
+VSS.US,D,20240109,000000,112.76,113.0099,112.52,112.76,201178,0
+VSS.US,D,20240110,000000,113,113.23,112.76,113.05,155298,0
+VSS.US,D,20240111,000000,113.17,113.17,111.95,112.91,265458,0
+VSS.US,D,20240112,000000,113.69,114.145,113.19,113.33,261751,0
+VSS.US,D,20240116,000000,111.89,111.89,110.85,111.04,421025,0
+VSS.US,D,20240117,000000,109.38,109.75,109.14,109.66,197862,0
+VSS.US,D,20240118,000000,110.23,110.459,109.87,110.39,126370,0
+VSS.US,D,20240119,000000,110.1,110.6884,109.67,110.62,280686,0
+VSS.US,D,20240122,000000,110.95,111.3917,110.77,111.03,158154,0
+VSS.US,D,20240123,000000,110.72,110.86,110.27,110.71,396356,0
+VSS.US,D,20240124,000000,112.2,112.3,111.31,111.35,167077,0
+VSS.US,D,20240125,000000,111.99,112.01,111.4,112,373030,0
+VSS.US,D,20240126,000000,112.21,112.3813,111.9427,112.09,209115,0
+VSS.US,D,20240129,000000,112.02,112.58,111.67,112.43,288221,0
+VSS.US,D,20240130,000000,112.05,112.25,111.65,112.16,277219,0
+VSS.US,D,20240131,000000,112.55,112.9,111.31,111.43,1496040,0
+VSS.US,D,20240201,000000,111.79,112.4299,111.53,112.36,322974,0
+VSS.US,D,20240202,000000,111.43,111.43,110.79,111.3,282282,0
+VSS.US,D,20240205,000000,110.59,110.59,109.76,110.22,289173,0
+VSS.US,D,20240206,000000,110.92,111.58,110.69,111.58,156190,0
+VSS.US,D,20240207,000000,111.67,111.78,111.37,111.63,234727,0
+VSS.US,D,20240208,000000,111.56,111.58,111.1857,111.49,201382,0
+VSS.US,D,20240209,000000,111.29,111.7583,111.085,111.63,185988,0
+VSS.US,D,20240212,000000,111.62,112.45,111.62,112.02,154333,0
+VSS.US,D,20240213,000000,110.45,110.5,109.16,109.57,338128,0
+VSS.US,D,20240214,000000,110.76,111.3,110.64,111.28,194478,0
+VSS.US,D,20240215,000000,111.55,112.37,111.42,112.31,328102,0
+VSS.US,D,20240216,000000,112.15,112.81,112.04,112.42,380158,0
+VSS.US,D,20240220,000000,112.7,112.925,112.21,112.43,274623,0
+VSS.US,D,20240221,000000,112.32,112.6,112.05,112.52,219610,0
+VSS.US,D,20240222,000000,113.42,113.575,113.0686,113.26,1074675,0
+VSS.US,D,20240223,000000,113.31,113.45,113,113.37,278108,0
+VSS.US,D,20240226,000000,113.35,113.42,112.95,113.23,160814,0
+VSS.US,D,20240227,000000,113.44,113.66,113.34,113.63,167088,0
+VSS.US,D,20240228,000000,112.85,112.978,112.62,112.74,189967,0
+VSS.US,D,20240229,000000,113.45,113.49,112.72,113.18,165444,0
+VSS.US,D,20240301,000000,113.69,114.58,113.285,114.48,267432,0
+VSS.US,D,20240304,000000,114.11,114.3039,113.9469,114.15,131176,0
+VSS.US,D,20240305,000000,114.27,114.55,113.53,113.79,165589,0
+VSS.US,D,20240306,000000,114.94,115.4267,114.85,115.05,157315,0
+VSS.US,D,20240307,000000,115.72,116.0453,115.49,115.92,650030,0
+VSS.US,D,20240308,000000,116.11,116.36,115.57,115.66,271727,0
+VSS.US,D,20240311,000000,115.14,115.39,114.88,115.27,184737,0
+VSS.US,D,20240312,000000,115.49,115.85,114.92,115.79,221570,0
+VSS.US,D,20240313,000000,115.3,115.71,115.265,115.43,198130,0
+VSS.US,D,20240314,000000,115.4,115.42,114.26,114.74,169575,0
+VSS.US,D,20240315,000000,114.75,115.1901,114.625,114.9,208625,0
+VSS.US,D,20240318,000000,115.34,115.48,114.865,114.95,234878,0
+VSS.US,D,20240319,000000,114.72,115.3,114.5,115.02,529166,0
+VSS.US,D,20240320,000000,115.13,116.4399,114.9,116.37,246082,0
+VSS.US,D,20240321,000000,116.65,116.83,116.37,116.59,404170,0
+VSS.US,D,20240322,000000,116.26,116.405,115.64,115.79,138878,0
+VSS.US,D,20240325,000000,115.76,116.23,115.76,115.9,250626,0
+VSS.US,D,20240326,000000,116.27,116.27,115.75,115.83,254829,0
+VSS.US,D,20240327,000000,116.27,116.94,116.23,116.86,188452,0
+VSS.US,D,20240328,000000,116.55,116.95,116.47,116.84,285440,0
+VSS.US,D,20240401,000000,117,117.575,116.67,116.92,210745,0
+VSS.US,D,20240402,000000,116.35,116.4369,115.92,116.22,335267,0
+VSS.US,D,20240403,000000,116.17,117.07,116.17,116.78,863065,0
+VSS.US,D,20240404,000000,117.8,117.8,115.99,116.14,373925,0
+VSS.US,D,20240405,000000,116.26,117,116,116.82,264572,0
+VSS.US,D,20240408,000000,117.27,117.51,117.04,117.37,542958,0
+VSS.US,D,20240409,000000,117.86,118,117.15,117.62,194584,0
+VSS.US,D,20240410,000000,116.13,116.46,115.44,115.9,201947,0
+VSS.US,D,20240411,000000,116.36,116.5233,115.35,116.3,227937,0
+VSS.US,D,20240412,000000,115.61,115.7399,114.2125,114.46,178032,0
+VSS.US,D,20240415,000000,115.21,115.21,113.62,113.79,180188,0
+VSS.US,D,20240416,000000,112.63,112.72,111.885,112.27,191031,0
+VSS.US,D,20240417,000000,112.99,113.11,112.2,112.69,150791,0
+VSS.US,D,20240418,000000,113.12,113.5242,112.5968,112.87,199613,0
+VSS.US,D,20240419,000000,112.8,113.1457,112.485,112.77,145405,0
+VSS.US,D,20240422,000000,112.92,113.463,112.49,113.26,759126,0
+VSS.US,D,20240423,000000,113.62,114.536,113.51,114.31,309287,0
+VSS.US,D,20240424,000000,114.54,114.54,113.79,114.15,952808,0
+VSS.US,D,20240425,000000,113.17,114.2,112.84,114.09,389187,0
+VSS.US,D,20240426,000000,114.62,115.178,114.61,115.06,172562,0
+VSS.US,D,20240429,000000,115.63,116.415,115.63,116.26,282695,0
+VSS.US,D,20240430,000000,115.42,115.8,114.59,114.6,195026,0
+VSS.US,D,20240501,000000,114.75,116.02,114.36,114.68,152096,0
+VSS.US,D,20240502,000000,115.87,116.58,115.28,116.4,307091,0
+VSS.US,D,20240503,000000,117.28,117.44,116.686,117.34,165410,0
+VSS.US,D,20240506,000000,117.39,117.84,117.39,117.78,217046,0
+VSS.US,D,20240507,000000,117.74,117.8731,117.41,117.58,894339,0
+VSS.US,D,20240508,000000,117.1,117.76,117.03,117.72,1136638,0
+VSS.US,D,20240509,000000,117.45,118.42,117.42,118.39,596857,0
+VSS.US,D,20240510,000000,118.56,118.74,118.145,118.23,1307268,0
+VSS.US,D,20240513,000000,118.34,118.72,118.33,118.44,586797,0
+VSS.US,D,20240514,000000,119.08,119.25,118.91,119.19,641332,0
+VSS.US,D,20240515,000000,120.07,120.54,119.575,120.48,408698,0
+VSS.US,D,20240516,000000,120.29,120.42,120.02,120.04,345801,0
+VSS.US,D,20240517,000000,120.44,120.9,120.2,120.86,148605,0
+VSS.US,D,20240520,000000,120.87,121.2,120.842,120.96,158425,0
+VSS.US,D,20240521,000000,120.68,120.81,120.5,120.68,265421,0
+VSS.US,D,20240522,000000,120.31,120.31,119.43,119.63,135864,0
+VSS.US,D,20240523,000000,120.1,120.135,118.35,118.66,258029,0
+VSS.US,D,20240524,000000,119.64,120.0287,119.43,119.98,132938,0
+VSS.US,D,20240528,000000,120.44,120.76,119.6673,119.93,676401,0
+VSS.US,D,20240529,000000,118.88,118.88,118.09,118.13,370288,0
+VSS.US,D,20240530,000000,119.06,119.46,118.9,119.18,905175,0
+VSS.US,D,20240531,000000,119.9,120.02,118.98,119.83,441351,0
+VSS.US,D,20240603,000000,120.26,120.5,119.86,120.27,1564597,0
+VSS.US,D,20240604,000000,118.97,119.04,118.3724,118.71,910941,0
+VSS.US,D,20240605,000000,119.3,119.53,118.6181,119.49,1179217,0
+VSS.US,D,20240606,000000,119.58,119.88,119.345,119.83,621694,0
+VSS.US,D,20240607,000000,119.01,119.02,118.22,118.3,403446,0
+VSS.US,D,20240610,000000,118.4,119.1899,118.22,119.02,211461,0
+VSS.US,D,20240611,000000,117.86,118.05,117.39,117.95,874959,0
+VSS.US,D,20240612,000000,120.34,120.385,119.3832,119.56,217275,0
+VSS.US,D,20240613,000000,119.06,119.06,117.62,118.09,490450,0
+VSS.US,D,20240614,000000,117.3,117.66,116.825,117.56,367583,0
+VSS.US,D,20240617,000000,117.66,118.35,117.3687,118.27,298337,0
+VSS.US,D,20240618,000000,118.39,118.99,118.39,118.89,498902,0
+VSS.US,D,20240620,000000,118.41,118.87,118.33,118.65,296201,0
+VSS.US,D,20240621,000000,117.1,117.37,116.985,117.24,360807,0
+VSS.US,D,20240624,000000,117.79,118.3,117.735,117.97,424716,0
+VSS.US,D,20240625,000000,117.59,117.6699,117.165,117.41,323104,0
+VSS.US,D,20240626,000000,116.94,117.06,116.65,116.92,1074183,0
+VSS.US,D,20240627,000000,117.5,117.61,117.16,117.47,252863,0
+VSS.US,D,20240628,000000,117.62,117.86,117.095,117.49,240227,0
+VSS.US,D,20240701,000000,118.17,118.335,117.3113,117.49,308164,0
+VSS.US,D,20240702,000000,117.16,117.74,117.045,117.7,251062,0
+VSS.US,D,20240703,000000,118.62,119.33,118.62,119.26,147709,0
+VSS.US,D,20240705,000000,120,120.08,119.33,119.9,126484,0
+VSS.US,D,20240708,000000,119.83,119.95,119.3257,119.46,187803,0
+VSS.US,D,20240709,000000,119.48,119.54,118.89,119.15,176221,0
+VSS.US,D,20240710,000000,120.09,120.4,119.87,120.32,241229,0
+VSS.US,D,20240711,000000,121.18,121.57,121.04,121.38,192157,0
+VSS.US,D,20240712,000000,122.16,122.74,121.98,122.35,228202,0
+VSS.US,D,20240715,000000,122.14,122.216,121.51,121.65,133625,0
+VSS.US,D,20240716,000000,121.65,122.53,121.5,122.5,684061,0
+VSS.US,D,20240717,000000,122.03,122.48,121.74,121.81,235592,0
+VSS.US,D,20240718,000000,122.08,122.09,120.53,120.84,572669,0
+VSS.US,D,20240719,000000,119.99,120.23,119.5901,119.73,106766,0
+VSS.US,D,20240722,000000,120.1,120.63,119.84,120.57,600833,0
+VSS.US,D,20240723,000000,120.03,120.08,119.75,119.77,156204,0
+VSS.US,D,20240724,000000,120.02,120.3,118.56,118.68,435113,0
+VSS.US,D,20240725,000000,117.92,119.2484,117.71,118.4,203511,0
+VSS.US,D,20240726,000000,119.4,119.91,119.265,119.87,287897,0
+VSS.US,D,20240729,000000,119.58,119.58,118.93,119.14,304416,0
+VSS.US,D,20240730,000000,119.59,119.76,119.155,119.51,247839,0
+VSS.US,D,20240731,000000,121.16,121.81,120.37,121.23,425373,0
+VSS.US,D,20240801,000000,120.59,120.81,118.16,118.56,339641,0
+VSS.US,D,20240802,000000,117.33,117.33,115.875,116.89,284616,0
+VSS.US,D,20240805,000000,111.32,113.55,111.22,112.99,493483,0
+VSS.US,D,20240806,000000,112.56,114.19,112.14,113.44,473812,0
+VSS.US,D,20240807,000000,115.77,115.96,113.8716,113.91,140555,0
+VSS.US,D,20240808,000000,114.9,116,114.505,115.79,246116,0
+VSS.US,D,20240809,000000,115.94,116.51,115.72,116.49,87680,0
+VSS.US,D,20240812,000000,116.66,116.9989,116.4492,116.85,105516,0
+VSS.US,D,20240813,000000,117.15,118.38,117.13,118.17,101896,0
+VSS.US,D,20240814,000000,118.35,118.61,118.13,118.42,126428,0
+VSS.US,D,20240815,000000,119.08,119.905,119.01,119.5,151841,0
+VSS.US,D,20240816,000000,119.63,120.41,119.63,120.3,301965,0
+VSS.US,D,20240819,000000,121.04,121.79,121.04,121.72,166384,0
+VSS.US,D,20240820,000000,121.66,121.82,121.1401,121.35,109510,0
+VSS.US,D,20240821,000000,121.96,122.505,121.01,122.25,123592,0
+VSS.US,D,20240822,000000,122.3,122.3,121.01,121.11,134080,0
+VSS.US,D,20240823,000000,122.13,123.9,121.89,123.57,247095,0
+VSS.US,D,20240826,000000,123.33,123.69,122.69,123.08,454903,0
+VSS.US,D,20240827,000000,123.33,123.68,123.1,123.41,613656,0
+VSS.US,D,20240828,000000,123.01,123.0699,122.18,122.46,118740,0
+VSS.US,D,20240829,000000,122.72,123.06,122.32,122.53,395445,0
+VSS.US,D,20240830,000000,123.26,123.3354,122.3342,123.07,107970,0
+VSS.US,D,20240903,000000,122.08,122.08,120.18,120.46,488122,0
+VSS.US,D,20240904,000000,120.08,121.02,120.03,120.45,220837,0
+VSS.US,D,20240905,000000,120.94,121.1801,120.2613,120.64,142212,0
+VSS.US,D,20240906,000000,120.51,120.6199,118.34,118.49,121245,0
+VSS.US,D,20240909,000000,119.36,119.8899,119.1332,119.53,161707,0
+VSS.US,D,20240910,000000,119.47,119.47,118.6,119.3,698889,0
+VSS.US,D,20240911,000000,119.04,120.02,117.9786,119.98,98638,0
+VSS.US,D,20240912,000000,119.99,121.43,119.84,121.26,508249,0
+VSS.US,D,20240913,000000,122,122.45,121.93,122.15,128854,0
+VSS.US,D,20240916,000000,122.5,122.97,122.11,122.9,261917,0
+VSS.US,D,20240917,000000,122.97,123.2599,122.15,122.55,112106,0
+VSS.US,D,20240918,000000,122.83,124.1899,122.0501,122.48,122818,0
+VSS.US,D,20240919,000000,124.34,124.76,123.5502,124.58,193140,0
+VSS.US,D,20240920,000000,123.26,123.32,122.6475,123.07,136019,0
+VSS.US,D,20240923,000000,123.53,123.91,123.305,123.7,318817,0
+VSS.US,D,20240924,000000,124.5,124.89,124.232,124.83,207659,0
+VSS.US,D,20240925,000000,124.75,124.75,123.7801,123.81,114240,0
+VSS.US,D,20240926,000000,126.29,126.69,125.83,126.45,137583,0
+VSS.US,D,20240927,000000,126.47,126.7998,125.755,125.94,240429,0
+VSS.US,D,20240930,000000,126.301,126.34,125.39,125.96,351871,0
+VSS.US,D,20241001,000000,126.33,126.33,124.9015,125.77,117195,0
+VSS.US,D,20241002,000000,125.56,125.65047,124.92,125.49,133857,0
+VSS.US,D,20241003,000000,124.29,124.66,123.8956,124.33,330866,0
+VSS.US,D,20241004,000000,124.7,125.3,124.5338,125.2,118572,0
+VSS.US,D,20241007,000000,124.96,124.97,123.9666,124.49,404715,0
+VSS.US,D,20241008,000000,123.91,123.92,123.3901,123.79,139733,0
+VSS.US,D,20241009,000000,123.05,123.7699,122.9598,123.53,150832,0
+VSS.US,D,20241010,000000,122.92,123.51,122.6972,123.37,94527,0
+VSS.US,D,20241011,000000,123.1,124,123.1,123.91,115013,0
+VSS.US,D,20241014,000000,123.18,123.79,123.0533,123.65,74828,0
+VSS.US,D,20241015,000000,123.59,123.615,122.38,122.46,500798,0
+VSS.US,D,20241016,000000,123.3,123.78,123.1778,123.46,212846,0
+VSS.US,D,20241017,000000,123.41,123.54,122.925,123.16,518339,0
+VSS.US,D,20241018,000000,123.83,124.04,123.64,123.89,140451,0
+VSS.US,D,20241021,000000,123.37,123.66,122.5413,122.84,156061,0
+VSS.US,D,20241022,000000,122.28,122.483,122.02,122.13,513816,0
+VSS.US,D,20241023,000000,121.58,121.78,120.61,121.19,334548,0
+VSS.US,D,20241024,000000,121.47,121.9,120.68,121.29,296228,0
+VSS.US,D,20241025,000000,121.49,121.63,120.5,120.66,256103,0
+VSS.US,D,20241028,000000,121.2,121.62,121,121.43,432547,0
+VSS.US,D,20241029,000000,120.92,121.138,120.6,120.64,214902,0
+VSS.US,D,20241030,000000,120.64,121.37,120.5,120.61,148192,0
+VSS.US,D,20241031,000000,120.58,120.6,119.4401,120.1,417683,0
+VSS.US,D,20241101,000000,120.89,120.89,119.98,120.01,95896,0
+VSS.US,D,20241104,000000,120.6,120.9724,120.0742,120.13,376358,0
+VSS.US,D,20241105,000000,120.79,121.3999,120.6385,121.3,278942,0
+VSS.US,D,20241106,000000,119.86,120.3,118.92,120.1,324225,0
+VSS.US,D,20241107,000000,121.76,122.41,121.635,122.22,246289,0
+VSS.US,D,20241108,000000,121.02,121.02,119.76,120.38,270845,0
+VSS.US,D,20241111,000000,120.5,120.5,119.8691,120.2,250705,0
+VSS.US,D,20241112,000000,119.005,119.1941,117.5,117.91,690574,0
+VSS.US,D,20241113,000000,117.7728,118,116.95,117.31,457729,0
+VSS.US,D,20241114,000000,117.69,117.84,117.04,117.31,734422,0
+VSS.US,D,20241115,000000,117.27,117.34,116.78,117.08,329970,0
+VSS.US,D,20241118,000000,116.9277,117.7603,116.87,117.56,417050,0
+VSS.US,D,20241119,000000,117.28,118.159,116.9501,117.98,197055,0
+VSS.US,D,20241120,000000,117.59,117.6299,116.8892,117.55,177000,0
+VSS.US,D,20241121,000000,117.71,118.2,117.52,118.08,297482,0
+VSS.US,D,20241122,000000,118.1299,118.47,117.87,118.44,152663,0
+VSS.US,D,20241125,000000,119.17,119.575,118.7,119.03,213049,0
+VSS.US,D,20241126,000000,118.61,118.67,117.93,118.29,173508,0
+VSS.US,D,20241127,000000,118.9213,119.32,118.7,118.9,183167,0
+VSS.US,D,20241129,000000,119.4,120.59,119.33,120.27,112016,0
+VSS.US,D,20241202,000000,120.06,120.5,119.4201,120.21,472018,0
+VSS.US,D,20241203,000000,120.518,120.9499,120.1316,120.73,189790,0
+VSS.US,D,20241204,000000,121.04,121.16,120.71,121.08,705133,0
+VSS.US,D,20241205,000000,121.605,122,121.3301,121.93,770169,0
+VSS.US,D,20241206,000000,122,122.1219,121.2101,121.46,191273,0
+VSS.US,D,20241209,000000,122.3895,122.77,121.6301,121.67,143529,0
+VSS.US,D,20241210,000000,121.13,121.32,120.51,120.6,338715,0
+VSS.US,D,20241211,000000,121.58,121.73,121.1522,121.45,408217,0
+VSS.US,D,20241212,000000,120.64,121.14,120.201,120.35,365212,0
+VSS.US,D,20241213,000000,120.52,120.585,119.545,119.93,192068,0
+VSS.US,D,20241216,000000,119.23,119.76,119.11,119.42,275951,0
+VSS.US,D,20241217,000000,118.84,118.97,118.48,118.83,295067,0
+VSS.US,D,20241218,000000,118.82,118.99,115.71,115.86,207356,0
+VSS.US,D,20241219,000000,116.88,117.03,115.98,116.26,503381,0
+VSS.US,D,20241220,000000,113.16,114.9393,113.01,114,434922,0
+VSS.US,D,20241223,000000,113.91,114.6818,113.61,114.54,743879,0
+VSS.US,D,20241224,000000,114.2401,114.98,114.21,114.97,449327,0
+VSS.US,D,20241226,000000,114.52,115.28,114.41,115.12,409628,0
+VSS.US,D,20241227,000000,114.7399,114.92,114.17,114.72,340280,0
+VSS.US,D,20241230,000000,114.2,114.7,113.72,114.32,233151,0
+VSS.US,D,20241231,000000,114.59,114.8976,113.95,114.48,286841,0
+VSS.US,D,20250102,000000,114.5,115.05,113.8601,114.28,323561,0
+VSS.US,D,20250103,000000,114.55,114.83,114.1501,114.7,415427,0
+VSS.US,D,20250106,000000,115.14,115.68,114.871,114.95,317266,0
+VSS.US,D,20250107,000000,115.495,115.6349,114.02,114.41,276105,0
+VSS.US,D,20250108,000000,113.38,113.5899,112.78,113.49,208856,0
+VSS.US,D,20250110,000000,112.18,112.255,111.2827,111.57,464802,0
+VSS.US,D,20250113,000000,110.27,110.8599,110.11,110.75,537427,0
+VSS.US,D,20250114,000000,111.345,111.8,110.99,111.46,2117551,0
+VSS.US,D,20250115,000000,113.255,113.255,112.5404,112.93,289027,0
+VSS.US,D,20250116,000000,112.8031,113.66,112.67,113.2,760272,0
+VSS.US,D,20250117,000000,113.49,114.15,113.42,113.63,448740,0
+VSS.US,D,20250121,000000,114.97,115.4899,114.7339,115.43,551441,0
+VSS.US,D,20250122,000000,115.39,115.49,114.92,114.96,202719,0
+VSS.US,D,20250123,000000,115.16,115.7529,114.8501,115.54,544711,0
+VSS.US,D,20250124,000000,115.99,116.355,115.76,115.97,248368,0
+VSS.US,D,20250127,000000,114.86,115.189,114.5036,114.81,1023581,0
+VSS.US,D,20250128,000000,114.639,114.83,114.2,114.48,702760,0
+VSS.US,D,20250129,000000,114.98,115.14,114.415,114.76,227369,0
+VSS.US,D,20250130,000000,116.06,116.77,115.81,116.27,570231,0
+VSS.US,D,20250131,000000,116.11,116.6,115.0173,115.11,278034,0
+VSS.US,D,20250203,000000,113.32,114.4638,112.88,114.09,763013,0
+VSS.US,D,20250204,000000,114.57,115.5165,114.57,115.35,849178,0
+VSS.US,D,20250205,000000,115.99,116.95,115.6501,116.67,312204,0
+VSS.US,D,20250206,000000,116.783,117.06,116.5501,116.9,281297,0
+VSS.US,D,20250207,000000,117.29,117.5376,116.22,116.36,1064485,0
+VSS.US,D,20250210,000000,116.89,117.2122,116.882,117.14,461024,0
+VSS.US,D,20250211,000000,116.69,117.15,116.5201,117.05,223054,0
+VSS.US,D,20250212,000000,116.09,117.42,116.03,116.98,270617,0
+VSS.US,D,20250213,000000,117.18,118.1,117.1018,118.1,448209,0
+VSS.US,D,20250214,000000,118.46,118.6641,118.04,118.06,325127,0
+VSS.US,D,20250218,000000,118.365,118.61,118.04,118.11,950694,0
+VSS.US,D,20250219,000000,117.94,118.09,117.54,118.07,540247,0
+VSS.US,D,20250220,000000,118.58,119.11,118.19,119.02,922721,0
+VSS.US,D,20250221,000000,118.908,119,117.375,117.62,332740,0
+VSS.US,D,20250224,000000,118.01,118.0796,117.2625,117.37,221027,0
+VSS.US,D,20250225,000000,118.03,118.11,117.09,117.66,223394,0
+VSS.US,D,20250226,000000,117.81,118.45,117.41,117.58,344841,0
+VSS.US,D,20250227,000000,117.09,117.14,115.77,115.82,571314,0
+VSS.US,D,20250228,000000,115.05,115.34,114.33,115.25,1058914,0
+VSS.US,D,20250303,000000,116.53,116.7782,114.7,115.23,310127,0
+VSS.US,D,20250304,000000,114.75,116.16,113.6001,115.09,352293,0
+VSS.US,D,20250305,000000,116.75,118.2431,116.75,118.04,532255,0
+VSS.US,D,20250306,000000,117.71,118.47,117.15,117.27,289361,0
+VSS.US,D,20250307,000000,117.47,118.68,117.09,118.43,330881,0
+VSS.US,D,20250310,000000,116.63,116.85,114.87,115.64,270039,0
+VSS.US,D,20250311,000000,115.8817,116.315,114.8256,115.59,924249,0
+VSS.US,D,20250312,000000,116.49,116.79,115.775,116.56,307708,0
+VSS.US,D,20250313,000000,115.79,116.27,115.44,115.94,672877,0
+VSS.US,D,20250314,000000,117.26,118.16,117.1,118.14,298627,0
+VSS.US,D,20250317,000000,118.49,119.51,118.33,119.38,410221,0
+VSS.US,D,20250318,000000,119.37,119.47,118.79,119.29,337609,0
+VSS.US,D,20250319,000000,119.13,120.16,119.0401,119.78,1009418,0
+VSS.US,D,20250320,000000,118.34,119.0799,118.24,118.94,737098,0
+VSS.US,D,20250321,000000,118.57,118.756,118.17,118.59,676199,0
+VSS.US,D,20250324,000000,118.68,119.05,118.5267,118.83,616542,0
+VSS.US,D,20250325,000000,119.3908,119.3908,118.87,119.1,697989,0
+VSS.US,D,20250326,000000,118.6725,118.835,117.57,117.82,622330,0
+VSS.US,D,20250327,000000,117.82,118.2779,117.6,117.95,248568,0
+VSS.US,D,20250328,000000,117.245,117.45,116.32,116.5,200529,0
+VSS.US,D,20250331,000000,114.98,115.7918,114.43,115.6,259279,0
+VSS.US,D,20250401,000000,115.75,116.25,115.19,115.97,688056,0
+VSS.US,D,20250402,000000,115.21,116.6,115.195,116.48,308058,0
+VSS.US,D,20250403,000000,115.44,115.98,114.2,114.33,342336,0
+VSS.US,D,20250404,000000,110,110.29,107.01,107.68,696355,0
+VSS.US,D,20250407,000000,103.94,110.42,102.76,104.63,3314250,0
+VSS.US,D,20250408,000000,108.105,108.21,103.19,104.23,1364415,0
+VSS.US,D,20250409,000000,104.29,113,103.7,110.99,1004769,0
+VSS.US,D,20250410,000000,110.32,110.89,107.55,110.01,821108,0
+VSS.US,D,20250411,000000,111.24,113.35,111,113.05,387088,0
+VSS.US,D,20250414,000000,114.0134,115.0899,113.78,114.6,190268,0
+VSS.US,D,20250415,000000,115.3,115.82,114.94,115.06,543593,0
+VSS.US,D,20250416,000000,115.295,115.9691,114.53,115.07,338965,0
+VSS.US,D,20250417,000000,116,116.74,115.62,115.98,182006,0
+VSS.US,D,20250421,000000,117.0701,117.0701,114.8443,115.99,370960,0
+VSS.US,D,20250422,000000,117.22,118.1478,116.9725,117.28,924224,0
+VSS.US,D,20250423,000000,118.24,118.74,117.19,117.45,227857,0
+VSS.US,D,20250424,000000,117.95,119.46,117.95,119.37,346309,0
+VSS.US,D,20250425,000000,118.025,119.2185,118.025,119.08,464150,0
+VSS.US,D,20250428,000000,119.2,119.82,118.92,119.57,325579,0
+VSS.US,D,20250429,000000,119.66,120.49,119.66,120.34,888841,0
+VSS.US,D,20250430,000000,119.54,120.67,119.03,120.42,362663,0
+VSS.US,D,20250501,000000,120.01,120.5,119.59,119.6,642110,0
+VSS.US,D,20250502,000000,122.14,122.4514,121.7901,122.15,329213,0
+VSS.US,D,20250505,000000,122.9,123.26,122.52,122.85,672762,0
+VSS.US,D,20250506,000000,122.37,123.0394,122.27,122.96,603166,0
+VSS.US,D,20250507,000000,122.01,122.72,121.7622,122.25,264580,0
+VSS.US,D,20250508,000000,122.7976,122.8835,122.1876,122.37,301487,0
+VSS.US,D,20250509,000000,123.345,123.41,122.87,123.19,161096,0
+VSS.US,D,20250512,000000,124.195,124.47,123.28,123.92,317333,0
+VSS.US,D,20250513,000000,123.74,124.8402,123.47,124.48,698404,0
+VSS.US,D,20250514,000000,125,125.1599,124.13,124.21,149963,0
+VSS.US,D,20250515,000000,124.91,125.41,124.34,125.31,652554,0
+VSS.US,D,20250516,000000,125.34,125.8,125.06,125.7,180413,0
+VSS.US,D,20250519,000000,125.525,126.56,125.48,126.41,122132,0
+VSS.US,D,20250520,000000,126.055,126.75,126.0101,126.62,226127,0
+VSS.US,D,20250521,000000,126.915,127.42,126.0225,126.16,149524,0
+VSS.US,D,20250522,000000,125.53,126.26,125.46,125.88,208514,0
+VSS.US,D,20250523,000000,125.715,127.2699,125.66,127.02,258026,0
+VSS.US,D,20250527,000000,128.1999,128.275,127.9,128.04,204063,0
+VSS.US,D,20250528,000000,127.6299,127.8,127.21,127.34,368403,0
+VSS.US,D,20250529,000000,128.0818,128.19,127.45,127.88,219539,0
+VSS.US,D,20250530,000000,127.82,127.9699,126.94,127.69,191742,0
+VSS.US,D,20250602,000000,128.44,129.67,128.229,129.5,899719,0
+VSS.US,D,20250603,000000,128.64,128.98,128.27,128.85,190545,0
+VSS.US,D,20250604,000000,129.35,129.9899,129.2661,129.68,294037,0
+VSS.US,D,20250605,000000,130.29,130.47,129.69,129.93,147662,0
+VSS.US,D,20250606,000000,130.18,130.3483,129.715,130.14,178233,0
+VSS.US,D,20250609,000000,130.48,131.04,130.36,130.61,134267,0
+VSS.US,D,20250610,000000,131.135,131.28,130.6435,130.99,220472,0
+VSS.US,D,20250611,000000,131.33,131.86,131.26,131.42,132400,0
+VSS.US,D,20250612,000000,131.92,132.4057,131.91,132.26,121896,0
+VSS.US,D,20250613,000000,130.56,131.41,130.42,130.67,147625,0
+VSS.US,D,20250616,000000,131.92,132.3899,131.4419,131.51,119056,0
+VSS.US,D,20250617,000000,131.0293,131.34,130.0828,130.29,183148,0
+VSS.US,D,20250618,000000,130.4499,131.17,130.34,130.58,257518,0
+VSS.US,D,20250620,000000,129.71,129.8,128.69,128.74,413738,0
+VSS.US,D,20250623,000000,128.36,129.8699,128.14,129.79,349917,0
+VSS.US,D,20250624,000000,130.81,131.59,130.59,131.4,478113,0
+VSS.US,D,20250625,000000,131.31,131.5458,131.04,131.4,493276,0
+VSS.US,D,20250626,000000,132.55,133.19,132.44,133.11,141181,0
+VSS.US,D,20250627,000000,133.1508,133.9399,132.8935,133.33,223995,0
+VSS.US,D,20250630,000000,133.46,134.4387,133.44,134.39,229372,0
+VSS.US,D,20250701,000000,134.2,134.49,133.919,134.25,157387,0
+VSS.US,D,20250702,000000,133.63,134.79,133.5501,134.72,209514,0
+VSS.US,D,20250703,000000,134.78,135.23,134.642,135.11,170002,0
+VSS.US,D,20250707,000000,134.145,134.35,133.1863,133.48,149027,0
+VSS.US,D,20250708,000000,134.08,134.4699,133.68,134.34,251878,0
+VSS.US,D,20250709,000000,134.865,135.22,134.491,135.16,158365,0
+VSS.US,D,20250710,000000,134.905,135.465,134.65,135.33,181397,0
+VSS.US,D,20250711,000000,134.8,134.91,134.5,134.58,251024,0
+VSS.US,D,20250714,000000,134.65,135.27,134.65,135.26,497363,0
+VSS.US,D,20250715,000000,135.74,135.785,134.48,134.61,686685,0
+VSS.US,D,20250716,000000,134.67,135.1199,134.1104,135.01,317134,0
+VSS.US,D,20250717,000000,134.91,135.96,134.8401,135.96,203314,0
+VSS.US,D,20250718,000000,136.0621,136.31,135.45,135.47,129015,0
+VSS.US,D,20250721,000000,136.27,136.99,136.18,136.27,483260,0
+VSS.US,D,20250722,000000,136.04,136.8099,135.6496,136.72,355256,0
+VSS.US,D,20250723,000000,137.295,138.29,137.2175,138.2,191684,0
+VSS.US,D,20250724,000000,137.59,137.9202,137.18,137.24,237255,0
+VSS.US,D,20250725,000000,136.335,137.1799,136.27,137.11,154252,0
+VSS.US,D,20250728,000000,136,136.07,135.06,135.34,127421,0
+VSS.US,D,20250729,000000,135.7,135.7766,135.1015,135.45,277258,0
+VSS.US,D,20250730,000000,134.681,135.23,133.94,134.27,115059,0
+VSS.US,D,20250731,000000,134.38,134.385,133.47,133.68,224305,0
+VSS.US,D,20250801,000000,133.65,133.75,132.8427,133.59,195364,0
+VSS.US,D,20250804,000000,134.69,135.1217,134.5501,134.85,117301,0
+VSS.US,D,20250805,000000,135.61,135.79,135.13,135.48,152213,0
+VSS.US,D,20250806,000000,135.92,136.47,135.8597,136.38,128921,0
+VSS.US,D,20250807,000000,137.46,137.6559,136.4774,137.06,184860,0
+VSS.US,D,20250808,000000,137.24,137.79,137.2,137.53,529945,0
+VSS.US,D,20250811,000000,137.06,137.237,136.6901,136.87,130038,0
+VSS.US,D,20250812,000000,137,138.1152,136.96,137.97,172732,0
+VSS.US,D,20250813,000000,138.44,138.7202,138.2201,138.62,134767,0
+VSS.US,D,20250814,000000,137.7636,138.0463,137.56,137.9,207121,0
+VSS.US,D,20250815,000000,138.425,138.6188,138.305,138.49,298763,0
+VSS.US,D,20250818,000000,138.8,138.99,138.4667,138.93,357733,0
+VSS.US,D,20250819,000000,138.955,139.14,138.2201,138.47,189855,0
+VSS.US,D,20250820,000000,138.2595,138.3478,137.7716,138.14,157784,0
+VSS.US,D,20250821,000000,137.96,138.3,137.68,137.93,218255,0
+VSS.US,D,20250822,000000,138.64,140.9586,138.59,140.69,156811,0
+VSS.US,D,20250825,000000,140.37,140.73,139.8101,139.89,437099,0
+VSS.US,D,20250826,000000,139.51,140.12,139.45,139.86,709885,0
+VSS.US,D,20250827,000000,138.9,139.89,138.9,139.72,215009,0
+VSS.US,D,20250828,000000,140.069,140.69,140.0273,140.64,309573,0
+VSS.US,D,20250829,000000,140.115,140.43,139.82,140.27,156738,0
+VSS.US,D,20250902,000000,138,138.76,137.54,138.68,383590,0
+VSS.US,D,20250903,000000,138.69,139.33,138.6801,139.03,306592,0
+VSS.US,D,20250904,000000,139.13,139.6,138.929,139.54,113326,0
+VSS.US,D,20250905,000000,141.225,141.63,140.4,140.87,135951,0
+VSS.US,D,20250908,000000,142.09,142.3,141.72,142.26,245653,0
+VSS.US,D,20250909,000000,142.05,142.29,141.65,141.81,204999,0
+VSS.US,D,20250910,000000,142.1716,142.555,141.89,142.03,126084,0
+VSS.US,D,20250911,000000,142.51,143.4999,142.19,143.3,191495,0
+VSS.US,D,20250912,000000,143.185,143.36,142.7801,143.16,109118,0
+VSS.US,D,20250915,000000,143.8,144.13,143.5,144.1,119105,0
+VSS.US,D,20250916,000000,144.27,144.55,143.8701,144.38,230155,0
+VSS.US,D,20250917,000000,144.175,145.3269,143.28,143.88,173067,0
+VSS.US,D,20250918,000000,143.68,144.1018,143.295,143.86,227664,0
+VSS.US,D,20250919,000000,142.92,143.3,142.8501,143.2,125450,0
+VSS.US,D,20250922,000000,143.18,143.8999,142.8642,143.7,127454,0
+VSS.US,D,20250923,000000,143.985,144.2075,143.29,143.59,312576,0
+VSS.US,D,20250924,000000,142.5217,142.85,141.9,141.96,261516,0
+VSS.US,D,20250925,000000,141.29,141.34,140.27,141,942079,0
+VSS.US,D,20250926,000000,140.6804,141.72,140.6804,141.44,336693,0
+VSS.US,D,20250929,000000,142.1,142.31,141.91,142.2,128017,0
+VSS.US,D,20250930,000000,142.36,142.74,142.26,142.55,167850,0
+VSS.US,D,20251001,000000,142.9,143.4,142.87,143.02,141396,0
+VSS.US,D,20251002,000000,143.36,143.45,142.23,143.07,393801,0
+VSS.US,D,20251003,000000,143.66,144.3,143.62,144.01,111917,0
+VSS.US,D,20251006,000000,144.1,144.63,144.02,144.1,142215,0
+VSS.US,D,20251007,000000,144.0863,144.0863,142.93,143.01,149244,0
+VSS.US,D,20251008,000000,143.38,143.6999,143.25,143.67,101026,0
+VSS.US,D,20251009,000000,143.8,143.92,142.1979,142.6,105347,0
+VSS.US,D,20251010,000000,142.26,142.395,139.51,139.66,139971,0
+VSS.US,D,20251013,000000,141.45,141.955,141.1,141.66,1074927,0
+VSS.US,D,20251014,000000,139.83,141.75,139.74,141.14,320847,0
+VSS.US,D,20251015,000000,142.26,142.625,141.54,142.49,308507,0
+VSS.US,D,20251016,000000,142.89,143.59,142.43,142.99,363945,0
+VSS.US,D,20251017,000000,141.65,142.31,141.33,142.16,158694,0
+VSS.US,D,20251020,000000,142.45,143.0999,142.41,142.9,880241,0
+VSS.US,D,20251021,000000,141.91,142.3108,141.49,141.86,133683,0
+VSS.US,D,20251022,000000,142.1,142.7789,141.62,142.23,200350,0
+VSS.US,D,20251023,000000,143,143.71,142.86,143.43,549243,0
+VSS.US,D,20251024,000000,143.8508,144.01,143.6765,143.74,79179,0
+VSS.US,D,20251027,000000,144.47,144.64,144.0378,144.52,129619,0
+VSS.US,D,20251028,000000,143.66,144.24,143.62,143.86,194446,0
+VSS.US,D,20251029,000000,144.22,144.22,142.58,143.14,216862,0
+VSS.US,D,20251030,000000,142.25,142.8779,142.08,142.41,260601,0
+VSS.US,D,20251031,000000,142.455,142.5,141.73,142.36,139433,0
+VSS.US,D,20251103,000000,142.3,142.42,141.865,142.33,158970,0
+VSS.US,D,20251104,000000,140.78,141.0205,140.18,140.23,192897,0
+VSS.US,D,20251105,000000,140.44,141.11,140.23,140.93,111059,0
+VSS.US,D,20251106,000000,140.67,140.7,139.57,139.87,137295,0
+VSS.US,D,20251107,000000,139.21,140.33,138.7009,140.23,122656,0
+VSS.US,D,20251110,000000,141.47,142.03,141.05,141.9,214944,0
+VSS.US,D,20251111,000000,141.98,142.27,141.7,141.97,239896,0
+VSS.US,D,20251112,000000,142.245,142.94,142.19,142.86,212340,0
+VSS.US,D,20251113,000000,143.12,143.16,141.4855,141.71,253899,0
+VSS.US,D,20251114,000000,140.65,142.1,140.52,141.72,181277,0
+VSS.US,D,20251117,000000,140.895,141.5,139.665,140.07,387422,0
+VSS.US,D,20251118,000000,138.695,139.415,138.237,138.9,433411,0
+VSS.US,D,20251119,000000,138.59,139.41,138.04,138.62,181990,0
+VSS.US,D,20251120,000000,139.32,139.83,136.7,136.91,571164,0
+VSS.US,D,20251121,000000,137,138.3005,136.628,137.89,218300,0
+VSS.US,D,20251124,000000,138.07,139.03,137.96,138.86,275896,0
+VSS.US,D,20251125,000000,139.39,140.66,139.19,140.5,210716,0
+VSS.US,D,20251126,000000,140.86,142.12,140.86,141.88,136658,0
+VSS.US,D,20251128,000000,142.8988,143.77,142.8988,143.76,74429,0
+VSS.US,D,20251201,000000,143.0101,143.5099,142.81,142.89,161658,0
+VSS.US,D,20251202,000000,142.56,143.09,142.14,142.74,1221639,0
+VSS.US,D,20251203,000000,142.585,143.61,142.48,143.46,1310885,0
+VSS.US,D,20251204,000000,143.52,143.77,143.2,143.57,1170166,0
+VSS.US,D,20251205,000000,143.65,144.41,143.5195,143.77,634707,0
+VSS.US,D,20251208,000000,143.95,143.97,143.1,143.34,370107,0
+VSS.US,D,20251209,000000,143.285,143.7493,142.89,143.1,592568,0
+VSS.US,D,20251210,000000,143.215,144.71,143.1,144.48,196752,0
+VSS.US,D,20251211,000000,144.385,145.31,144.28,145.1,436665,0
+VSS.US,D,20251212,000000,145.2778,145.35,143.62,144.11,178028,0
+VSS.US,D,20251215,000000,145.17,145.31,144.35,144.52,334637,0
+VSS.US,D,20251216,000000,144.24,144.49,143.6002,144.02,159944,0
+VSS.US,D,20251217,000000,143.42,144.2,143.03,143.1,164291,0
+VSS.US,D,20251218,000000,144.06,144.8,143.78,144.03,240208,0
+VSS.US,D,20251219,000000,141.5,142.3,141.35,141.82,214930,0
+VSS.US,D,20251222,000000,142.53,143.035,142.525,142.94,639983,0
+VSS.US,D,20251223,000000,143.4,143.73,143.165,143.71,537935,0
+VSS.US,D,20251224,000000,143.83,143.939,143.66,143.83,177485,0
+VSS.US,D,20251226,000000,144.11,144.34,143.83,144.34,124158,0
+VSS.US,D,20251229,000000,143.67,143.95,143.3261,143.83,245786,0
+VSS.US,D,20251230,000000,144.1,144.3299,143.7803,143.79,164944,0
+VSS.US,D,20251231,000000,143.68,143.92,143.31,143.33,161106,0
+VSS.US,D,20260102,000000,144.63,144.9,143.87,144.74,241627,0
+VSS.US,D,20260105,000000,144.935,146.2241,144.87,146.05,382281,0
+VSS.US,D,20260106,000000,146.3799,146.95,146.2122,146.78,472681,0
+VSS.US,D,20260107,000000,146.92,147.1969,146.36,146.86,222886,0
+VSS.US,D,20260108,000000,146.535,146.79,146.2,146.78,207775,0
+VSS.US,D,20260109,000000,147.4292,147.96,147.004,147.79,188104,0
+VSS.US,D,20260112,000000,148.205,148.98,148.11,148.89,161723,0
+VSS.US,D,20260113,000000,148.44,148.4999,147.69,147.74,390868,0
+VSS.US,D,20260114,000000,148.35,148.665,147.965,148.56,138007,0
+VSS.US,D,20260115,000000,149,149.54,148.71,149.15,279693,0
+VSS.US,D,20260116,000000,149.3735,149.46,148.6001,149.27,142603,0
+VSS.US,D,20260120,000000,148.5,149.13,148.08,148.37,206536,0
+VSS.US,D,20260121,000000,149.395,150.22,148.6356,149.87,165039,0
+VSS.US,D,20260122,000000,151.3,151.9399,150.99,151.5,188024,0
+VSS.US,D,20260123,000000,151.58,152.97,151.35,152.92,194200,0
+VSS.US,D,20260126,000000,154.1899,154.427,153.63,153.72,287023,0
+VSS.US,D,20260127,000000,154.84,155.86,154.69,155.7,328719,0
+VSS.US,D,20260128,000000,155.64,155.99,154.75,155.71,831430,0
+VSS.US,D,20260129,000000,156.67,156.73,153.81,156.08,2558199,0
+VSS.US,D,20260130,000000,153.88,154.35,151.8801,152.5,547428,0
+VSS.US,D,20260202,000000,151.32,152.64,151.165,152.57,331205,0
+VSS.US,D,20260203,000000,153.395,153.9599,152.42,153.68,510207,0
+VSS.US,D,20260204,000000,154.93,154.93,152.9401,153.68,184341,0
+VSS.US,D,20260205,000000,152.07,152.83,151.17,151.26,235387,0
+VSS.US,D,20260206,000000,152.31,154.1,152.28,154.05,208113,0
+VSS.US,D,20260209,000000,155.32,156.8913,155.28,156.73,429354,0
+VSS.US,D,20260210,000000,157.46,157.7008,157.06,157.14,455098,0
+VSS.US,D,20260211,000000,157.88,158.29,156.7,158.03,306005,0
+VSS.US,D,20260212,000000,158.31,158.46,156.01,156.39,450704,0
+VSS.US,D,20260213,000000,155.845,157.1599,155.19,156.78,286475,0
+VSS.US,D,20260217,000000,155.52,156.93,154.67,156.64,292562,0
+VSS.US,D,20260218,000000,156.935,157.92,156.625,156.96,223626,0
diff --git a/daily/us/nyse etfs/2/vt.us.txt b/daily/us/nyse etfs/2/vt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dccf1f564693fc21506a196ccf8d8e023e8aa5e6
--- /dev/null
+++ b/daily/us/nyse etfs/2/vt.us.txt	
@@ -0,0 +1,4439 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VT.US,D,20080626,000000,38.4476,38.5026,38.0022,38.1867,20571.24625073,0
+VT.US,D,20080627,000000,39.6267,39.6267,37.9375,38.1229,34804.958411233,0
+VT.US,D,20080630,000000,39.8307,39.8307,38.0189,38.1543,31049.533674479,0
+VT.US,D,20080701,000000,37.8354,38.2014,36.7662,37.8149,71489.667966487,0
+VT.US,D,20080702,000000,38.1543,38.2701,37.2576,37.2576,96961.111478231,0
+VT.US,D,20080703,000000,37.5608,37.5883,37.0163,37.3617,22790.453539523,0
+VT.US,D,20080707,000000,37.5677,37.5824,36.8152,37.2841,72059.505759062,0
+VT.US,D,20080708,000000,37.0595,37.4009,36.3315,37.3548,70389.748506401,0
+VT.US,D,20080709,000000,38.0414,38.0414,36.8898,36.9202,37464.541239189,0
+VT.US,D,20080710,000000,37.2086,37.2086,36.6603,36.8594,26952.61401731,0
+VT.US,D,20080711,000000,37.1586,37.1586,36.3453,36.6995,29135.123344506,0
+VT.US,D,20080714,000000,37.5824,37.5824,36.4131,36.5759,49167.113437325,0
+VT.US,D,20080715,000000,36.2521,36.5376,35.6901,36.0128,32089.309253059,0
+VT.US,D,20080716,000000,36.0825,36.7505,35.8814,36.7505,30704.980590597,0
+VT.US,D,20080717,000000,37.2086,37.3675,36.8486,37.2234,33746.833851855,0
+VT.US,D,20080718,000000,37.339,37.392,36.7073,37.185,23632.467880609,0
+VT.US,D,20080721,000000,37.6539,37.6539,37.185,37.3008,23510.141341952,0
+VT.US,D,20080722,000000,37.1998,37.5088,36.9545,37.5088,38029.282092653,0
+VT.US,D,20080723,000000,38.0414,38.0984,37.6933,37.8022,61183.657084679,0
+VT.US,D,20080724,000000,37.7236,37.7236,36.9545,36.9683,51793.056467151,0
+VT.US,D,20080725,000000,36.9683,37.1282,36.9046,37.1282,11586.361986412,0
+VT.US,D,20080728,000000,37.3548,37.3548,35.8127,36.5376,93184.279597213,0
+VT.US,D,20080729,000000,36.6131,36.8898,36.5376,36.8898,25480.618002143,0
+VT.US,D,20080730,000000,37.3175,37.5245,37.1998,37.5088,43315.827338257,0
+VT.US,D,20080731,000000,37.6137,37.6137,37.1203,37.1282,19096.192072098,0
+VT.US,D,20080801,000000,37.1125,38.5251,36.773,36.9123,60347.759070527,0
+VT.US,D,20080804,000000,37.4057,37.4057,36.3719,36.3719,35353.389059543,0
+VT.US,D,20080805,000000,37.501,37.5313,36.4826,37.2666,45328.098899156,0
+VT.US,D,20080806,000000,37.392,37.6863,37.1438,37.5166,28603.00290135,0
+VT.US,D,20080807,000000,37.4284,37.4284,36.6603,36.6603,58923.674283001,0
+VT.US,D,20080808,000000,36.6995,37.1674,36.2521,37.1438,52685.020811521,0
+VT.US,D,20080811,000000,37.3175,37.4598,36.9545,37.3675,44446.328433008,0
+VT.US,D,20080812,000000,37.4009,37.4009,36.721,36.8535,44465.696801628,0
+VT.US,D,20080813,000000,36.7348,36.7348,36.1227,36.4474,57191.73437319,0
+VT.US,D,20080814,000000,35.9814,36.6073,35.9814,36.6073,113522.08603667,0
+VT.US,D,20080815,000000,36.6603,36.6926,35.537,36.5759,28292.089615598,0
+VT.US,D,20080818,000000,36.929,36.929,35.9608,35.9696,30479.695881905,0
+VT.US,D,20080819,000000,35.9902,35.9902,35.5959,35.6596,32997.583802584,0
+VT.US,D,20080820,000000,36.0422,36.0422,35.7048,35.9814,26430.687452375,0
+VT.US,D,20080821,000000,35.5832,36.3395,35.5832,36.2571,26641.700731558,0
+VT.US,D,20080822,000000,36.5435,36.6995,36.3228,36.4533,28897.605981947,0
+VT.US,D,20080825,000000,35.5832,36.3139,35.5832,35.7842,65545.617575605,0
+VT.US,D,20080826,000000,35.6027,35.9696,35.5762,35.9696,49083.52363591,0
+VT.US,D,20080827,000000,35.9363,36.2374,35.8274,36.0128,33974.157336191,0
+VT.US,D,20080828,000000,36.7153,36.773,36.4915,36.773,44243.470256402,0
+VT.US,D,20080829,000000,37.0693,37.0693,36.4199,36.4474,25923.032316951,0
+VT.US,D,20080902,000000,36.4474,36.728,35.4281,35.4281,37273.91571645,0
+VT.US,D,20080903,000000,35.7352,36.0825,35.5527,35.5527,39779.570983263,0
+VT.US,D,20080904,000000,35.7764,35.7764,34.2421,34.2421,148270.97811769,0
+VT.US,D,20080905,000000,34.6571,34.6571,33.6388,34.0174,98091.612572981,0
+VT.US,D,20080908,000000,35.9696,35.9696,34.6189,34.9818,71031.962834348,0
+VT.US,D,20080909,000000,35.2682,35.2682,33.9959,34.1117,55054.078110168,0
+VT.US,D,20080910,000000,34.6189,34.6571,34.042,34.3864,65230.626738564,0
+VT.US,D,20080911,000000,33.7262,34.3667,33.5957,34.3667,92969.188766742,0
+VT.US,D,20080912,000000,34.6189,34.8425,34.1882,34.7503,24692.631215632,0
+VT.US,D,20080915,000000,34.196,34.5412,33.2013,33.324,160767.65342927,0
+VT.US,D,20080916,000000,32.9247,33.886,32.3469,33.8773,166747.38239392,0
+VT.US,D,20080917,000000,33.4181,33.8115,32.0251,32.0486,153272.0947731,0
+VT.US,D,20080918,000000,31.5856,33.7349,27.6078,33.7349,167431.39162258,0
+VT.US,D,20080919,000000,36.1992,38.9715,34.6796,35.744,101382.19646284,0
+VT.US,D,20080922,000000,35.7352,36.1815,34.2264,34.4511,75231.840661553,0
+VT.US,D,20080923,000000,34.9416,35.5832,33.886,34.6737,122857.63971181,0
+VT.US,D,20080924,000000,36.1992,36.1992,33.3867,33.578,57441.484389613,0
+VT.US,D,20080925,000000,34.5412,34.9258,33.7909,34.5345,75899.539685053,0
+VT.US,D,20080926,000000,33.6937,35.0798,33.6937,34.865,119530.35786035,0
+VT.US,D,20080929,000000,34.3864,34.3864,30.6203,32.6539,132191.1546113,0
+VT.US,D,20080930,000000,33.0394,35.4281,32.0163,33.1258,127374.5471517,0
+VT.US,D,20081001,000000,32.031,32.9864,32.031,32.6402,117107.27300713,0
+VT.US,D,20081002,000000,32.493,32.6932,30.8823,30.8823,198234.2334441,0
+VT.US,D,20081003,000000,32.0398,32.0545,30.6136,30.6136,145084.37178569,0
+VT.US,D,20081006,000000,30.4987,30.4987,27.9786,29.1498,249476.8204873,0
+VT.US,D,20081007,000000,30.2044,30.2044,27.7244,27.8128,200710.32646408,0
+VT.US,D,20081008,000000,28.0786,28.112,26.8112,27.3781,152174.21408865,0
+VT.US,D,20081009,000000,27.7656,27.849,25.0532,26.0706,183832.32229295,0
+VT.US,D,20081010,000000,25.0287,27.0348,23.776,25.2465,503171.8677826,0
+VT.US,D,20081013,000000,29.4579,29.4579,26.3894,28.6417,478800.34373095,0
+VT.US,D,20081014,000000,30.3977,30.3977,27.4861,29.249,306108.91094614,0
+VT.US,D,20081015,000000,27.4861,27.7244,25.1886,25.6997,182769.10079446,0
+VT.US,D,20081016,000000,25.4918,26.3197,23.8712,26.3119,254473.85959141,0
+VT.US,D,20081017,000000,25.9764,27.0348,25.4525,26.0549,109692.2459889,0
+VT.US,D,20081020,000000,26.3413,27.8785,25.992,27.8785,147289.30764497,0
+VT.US,D,20081021,000000,27.5704,27.5704,26.0549,26.1569,207937.78612303,0
+VT.US,D,20081022,000000,25.4761,25.4761,23.8634,24.2342,269503.71364101,0
+VT.US,D,20081023,000000,24.6442,24.9091,23.4532,24.1851,174651.71556678,0
+VT.US,D,20081024,000000,23.0893,24.2077,22.335,24.0045,204577.88386127,0
+VT.US,D,20081027,000000,23.005,23.6819,22.5675,22.6656,168331.51106953,0
+VT.US,D,20081028,000000,23.8634,25.1004,22.694,24.0272,67113.436046052,0
+VT.US,D,20081029,000000,24.0183,25.8851,24.0183,25.8008,119963.59768476,0
+VT.US,D,20081030,000000,26.609,26.609,25.1818,26.0225,91642.965210141,0
+VT.US,D,20081031,000000,25.1966,26.3766,25.1406,26.0225,116574.13317615,0
+VT.US,D,20081103,000000,26.6877,26.716,25.3849,26.0362,108619.85000001,0
+VT.US,D,20081104,000000,26.716,27.5175,26.609,27.44,145749.01264573,0
+VT.US,D,20081105,000000,27.7166,27.7166,25.992,26.0009,188838.53588747,0
+VT.US,D,20081106,000000,24.7609,26.0156,24.4295,24.4697,207629.93100074,0
+VT.US,D,20081107,000000,24.7776,25.6635,24.7776,25.6635,233356.22146802,0
+VT.US,D,20081110,000000,26.3992,26.3992,25.0287,25.4221,187586.72764188,0
+VT.US,D,20081111,000000,24.6442,25.5703,24.1469,24.4137,163098.99337849,0
+VT.US,D,20081112,000000,23.9623,24.1223,23.1904,23.2994,149608.41494033,0
+VT.US,D,20081113,000000,23.1021,25.0532,22.591,25.0365,273464.03533001,0
+VT.US,D,20081114,000000,25.0287,25.0287,23.5436,23.5436,100761.38927916,0
+VT.US,D,20081117,000000,24.0272,24.2606,22.335,23.3415,143772.4196586,0
+VT.US,D,20081118,000000,23.365,23.8025,22.6519,23.5122,230718.04578433,0
+VT.US,D,20081119,000000,23.3228,23.4229,21.9485,21.9564,330446.79519967,0
+VT.US,D,20081120,000000,21.8327,22.2574,20.4849,20.4996,357363.7306432,0
+VT.US,D,20081121,000000,21.5747,22.1103,20.5251,22.1103,319517.93835853,0
+VT.US,D,20081124,000000,22.694,23.8986,22.335,23.259,355545.14276851,0
+VT.US,D,20081125,000000,24.2342,24.2911,22.9677,23.4964,204521.81753105,0
+VT.US,D,20081126,000000,22.8295,24.2263,22.8295,24.0675,98945.859567933,0
+VT.US,D,20081128,000000,24.2439,24.3607,23.9918,24.2508,53596.353524511,0
+VT.US,D,20081201,000000,23.8152,23.8152,22.2339,22.2574,172007.42355616,0
+VT.US,D,20081202,000000,23.2002,23.3228,22.4861,23.3228,150017.18945701,0
+VT.US,D,20081203,000000,23.0374,23.7947,22.5675,23.7947,158190.64101491,0
+VT.US,D,20081204,000000,23.5033,23.7132,22.5174,22.9019,177895.40761682,0
+VT.US,D,20081205,000000,22.7666,23.6358,22.1428,23.6358,665539.96009263,0
+VT.US,D,20081208,000000,24.5206,24.859,24.1144,24.6138,328893.24815872,0
+VT.US,D,20081209,000000,24.498,24.7875,24.0821,24.2606,298657.18596632,0
+VT.US,D,20081210,000000,24.1635,24.9296,24.1635,24.755,422530.13594897,0
+VT.US,D,20081211,000000,24.7609,25.0768,24.2106,24.3843,285996.38921537,0
+VT.US,D,20081212,000000,24.2665,24.6599,23.7211,24.6069,345734.55436825,0
+VT.US,D,20081215,000000,25.0365,25.0365,24.0045,24.4137,270164.27694975,0
+VT.US,D,20081216,000000,25.3162,25.7479,24.391,25.7479,238524.51772626,0
+VT.US,D,20081217,000000,25.5164,25.8606,25.221,25.6223,357354.5561528,0
+VT.US,D,20081218,000000,26.1776,26.6954,24.5863,24.8287,339694.68152209,0
+VT.US,D,20081219,000000,25.3368,25.3368,24.5284,24.7384,235645.76651654,0
+VT.US,D,20081222,000000,25.9175,25.9175,24.0675,24.4697,499153.44098774,0
+VT.US,D,20081223,000000,25.3691,25.3691,24.1067,24.2439,434045.14078783,0
+VT.US,D,20081224,000000,23.8085,24.7776,23.8085,24.2439,205964.25129937,0
+VT.US,D,20081226,000000,24.6442,24.6442,24.2508,24.4529,160613.72586813,0
+VT.US,D,20081229,000000,24.3009,25.1818,24.1546,24.4372,317692.21476908,0
+VT.US,D,20081230,000000,24.6138,25.0847,24.3146,25.0768,318433.30971578,0
+VT.US,D,20081231,000000,25.1818,25.6055,24.8433,25.4005,396833.40772853,0
+VT.US,D,20090102,000000,25.4005,26.1628,25.3073,26.0842,266444.53078678,0
+VT.US,D,20090105,000000,26.7611,26.7611,25.6055,26.1628,307524.84063108,0
+VT.US,D,20090106,000000,25.8694,26.2618,25.7939,26.0706,143079.23593954,0
+VT.US,D,20090107,000000,26.0706,26.0706,25.2632,25.4918,107152.95092396,0
+VT.US,D,20090108,000000,25.4221,25.5771,25.1818,25.4084,237693.71665122,0
+VT.US,D,20090109,000000,25.271,25.271,24.7933,24.7933,170481.39998641,0
+VT.US,D,20090112,000000,24.8777,24.8777,24.0045,24.1635,84715.205570897,0
+VT.US,D,20090113,000000,24.1635,24.1772,23.8477,23.9546,150421.8864224,0
+VT.US,D,20090114,000000,23.8564,23.8564,22.9903,23.1109,263391.46425948,0
+VT.US,D,20090115,000000,23.3286,23.7299,22.5675,23.3818,177479.49738539,0
+VT.US,D,20090116,000000,24.4529,24.4529,23.0952,23.6661,102781.81594263,0
+VT.US,D,20090120,000000,24.6363,24.6363,21.8495,21.9289,190068.93698878,0
+VT.US,D,20090121,000000,22.1515,23.1021,21.9289,23.1021,83457.280998379,0
+VT.US,D,20090122,000000,23.3286,23.3286,22.1584,22.6597,215876.77848183,0
+VT.US,D,20090123,000000,22.5263,22.8295,21.9485,22.6891,134697.82926593,0
+VT.US,D,20090126,000000,22.7333,23.3228,22.591,22.8432,165692.31599802,0
+VT.US,D,20090127,000000,23.2002,23.5289,22.8432,23.2816,257717.55164146,0
+VT.US,D,20090128,000000,23.9311,24.1067,23.7947,23.9978,45232.276443876,0
+VT.US,D,20090129,000000,23.4455,23.8799,22.9756,22.9756,130102.42896373,0
+VT.US,D,20090130,000000,23.4229,23.5975,22.5675,22.642,51129.434994939,0
+VT.US,D,20090202,000000,22.335,22.8,22.2507,22.6037,259444.39461216,0
+VT.US,D,20090203,000000,23.0374,23.1904,22.6126,23.0511,37922.246371329,0
+VT.US,D,20090204,000000,23.1021,23.4366,22.8432,22.8863,34537.878801833,0
+VT.US,D,20090205,000000,22.7116,23.8889,22.6891,23.8889,73245.053796208,0
+VT.US,D,20090206,000000,23.6112,24.034,23.6112,24.0272,71270.499584728,0
+VT.US,D,20090209,000000,24.2342,24.2508,23.2649,23.9623,82287.023778566,0
+VT.US,D,20090210,000000,23.8025,23.8025,22.7116,22.8432,65587.412476312,0
+VT.US,D,20090211,000000,23.2414,23.2414,22.6037,23.005,65209.219594299,0
+VT.US,D,20090212,000000,22.6832,22.9521,22.335,22.9521,65474.260428055,0
+VT.US,D,20090213,000000,22.8794,23.1433,22.7029,22.8617,90545.0845257,0
+VT.US,D,20090217,000000,22.0731,22.0878,21.5747,21.6394,178143.1188576,0
+VT.US,D,20090218,000000,21.8719,21.8719,21.3697,21.5081,249833.60622505,0
+VT.US,D,20090219,000000,21.7572,22.0299,21.3628,21.4501,183851.69066156,0
+VT.US,D,20090220,000000,20.8772,21.4099,20.7341,20.7958,219985.93079287,0
+VT.US,D,20090223,000000,21.2932,21.3265,20.4486,20.4633,200522.7591048,0
+VT.US,D,20090224,000000,20.7085,21.3628,20.5251,21.2627,178519.27296397,0
+VT.US,D,20090225,000000,21.2196,21.25,20.6172,20.9557,76977.032613053,0
+VT.US,D,20090226,000000,21.195,21.3344,20.6859,20.8115,102379.15775289,0
+VT.US,D,20090227,000000,20.6172,20.8655,20.2543,20.4849,457771.39234807,0
+VT.US,D,20090302,000000,20.2013,20.2013,19.34,19.4382,126272.58891596,0
+VT.US,D,20090303,000000,19.4911,19.6873,19.1556,19.2753,153991.78257552,0
+VT.US,D,20090304,000000,20.0934,20.3485,19.6804,20.0934,81776.310479675,0
+VT.US,D,20090305,000000,20.1004,20.1004,19.0527,19.2665,139449.19590491,0
+VT.US,D,20090306,000000,19.547,19.8227,18.7602,19.2008,146728.64434279,0
+VT.US,D,20090309,000000,19.0732,19.238,18.7897,18.8701,133917.99758199,0
+VT.US,D,20090310,000000,19.5401,20.2317,19.4147,20.2101,211914.41801719,0
+VT.US,D,20090311,000000,20.2317,20.4849,20.0562,20.2239,78655.964356112,0
+VT.US,D,20090312,000000,20.2013,21.0666,20.0562,20.9724,84160.658595654,0
+VT.US,D,20090313,000000,21.3186,21.5678,20.7477,21.5678,160767.65342927,0
+VT.US,D,20090316,000000,21.5905,21.9485,21.097,21.097,160778.86669531,0
+VT.US,D,20090317,000000,21.0901,21.7169,20.9322,21.7169,180153.35164285,0
+VT.US,D,20090318,000000,21.5493,22.3978,21.3265,22.228,110138.737855,0
+VT.US,D,20090319,000000,21.4806,22.8863,20.7958,22.1103,70973.857728486,0
+VT.US,D,20090320,000000,21.9641,22.179,21.6346,21.7101,133242.14345592,0
+VT.US,D,20090323,000000,22.1878,23.3895,22.1878,23.3895,681258.92030998,0
+VT.US,D,20090324,000000,23.1502,23.1502,22.7029,22.7186,132712.06178841,0
+VT.US,D,20090325,000000,23.0207,23.3286,22.4487,23.0374,94281.140893832,0
+VT.US,D,20090326,000000,23.3818,23.4532,23.0207,23.4307,181678.35582477,0
+VT.US,D,20090327,000000,23.1649,23.1649,22.7116,22.7833,60845.22032773,0
+VT.US,D,20090330,000000,22.1653,22.1878,21.1793,21.8405,175966.72585734,0
+VT.US,D,20090331,000000,22.3487,22.642,22.0201,22.2986,481140.85817057,0
+VT.US,D,20090401,000000,21.7885,22.8863,21.7885,22.7666,171726.07251724,0
+VT.US,D,20090402,000000,23.4366,24.139,23.4366,23.7299,70413.194426311,0
+VT.US,D,20090403,000000,24.139,24.139,23.159,23.8349,81794.659460473,0
+VT.US,D,20090406,000000,24.0272,24.0272,23.2267,23.5906,82178.968669418,0
+VT.US,D,20090407,000000,23.1835,23.3286,22.9756,23.0511,86498.114871815,0
+VT.US,D,20090408,000000,23.1247,24.2263,23.0893,23.415,128261.41455695,0
+VT.US,D,20090409,000000,24.2439,24.2439,23.8986,24.2263,70864.783231517,0
+VT.US,D,20090413,000000,24.2606,24.4902,23.7515,24.3754,75420.427408648,0
+VT.US,D,20090414,000000,24.2077,24.6442,23.8712,24.0419,200476.8866528,0
+VT.US,D,20090415,000000,24.2744,24.3451,23.8212,24.3362,110580.13278199,0
+VT.US,D,20090416,000000,24.5373,24.7384,24.2184,24.6226,100614.59743277,0
+VT.US,D,20090417,000000,24.7609,24.7776,24.4058,24.5795,63583.296017991,0
+VT.US,D,20090420,000000,24.7972,24.7972,23.4532,23.4532,70796.484247434,0
+VT.US,D,20090421,000000,23.2267,24.0419,23.1433,23.9761,83892.559598431,0
+VT.US,D,20090422,000000,24.3009,24.3754,23.6986,23.8349,143865.18395042,0
+VT.US,D,20090423,000000,24.1998,24.3607,23.8397,24.3362,130404.16775909,0
+VT.US,D,20090424,000000,24.5795,24.8522,24.4697,24.6069,157416.9256579,0
+VT.US,D,20090427,000000,24.2508,24.6001,23.9546,24.3313,148746.0128428,0
+VT.US,D,20090428,000000,24.0605,24.6825,23.7593,24.1312,74989.226359885,0
+VT.US,D,20090429,000000,24.4215,25.1554,24.4215,24.7609,85752.942373832,0
+VT.US,D,20090430,000000,25.2789,25.4084,24.7609,24.9855,130337.90755065,0
+VT.US,D,20090501,000000,25.2122,25.2995,24.8865,25.2789,54200.850503039,0
+VT.US,D,20090504,000000,25.9421,26.2471,25.532,26.2471,110669.83891033,0
+VT.US,D,20090505,000000,26.2618,26.2618,25.8783,26.0942,100416.83619528,0
+VT.US,D,20090506,000000,26.2952,26.664,26.1569,26.511,189473.61450065,0
+VT.US,D,20090507,000000,27.0869,27.0869,25.9253,26.205,143537.96045951,0
+VT.US,D,20090508,000000,26.7386,27.2252,26.5708,27.1418,276434.53144372,0
+VT.US,D,20090511,000000,27.4861,27.4861,26.303,26.357,146779.61373391,0
+VT.US,D,20090512,000000,26.5551,26.6405,26.1569,26.5031,51688.059521471,0
+VT.US,D,20090513,000000,26.4306,26.4306,25.6477,25.7302,56368.069012903,0
+VT.US,D,20090514,000000,25.683,26.1176,25.6153,25.9253,33569.460370803,0
+VT.US,D,20090515,000000,25.8694,26.1344,25.6635,25.7841,48526.937885023,0
+VT.US,D,20090518,000000,26.3276,26.7856,26.1176,26.7856,881251.59774727,0
+VT.US,D,20090519,000000,26.6238,27.1094,26.6238,26.8936,83881.346332388,0
+VT.US,D,20090520,000000,26.8936,27.44,26.8789,26.8789,99064.108555301,0
+VT.US,D,20090521,000000,26.6552,26.6719,26.256,26.6317,105266.06406518,0
+VT.US,D,20090522,000000,26.6484,26.9309,26.5631,26.7229,83582.665700502,0
+VT.US,D,20090526,000000,26.4816,27.3272,26.1019,27.2802,111301.85936006,0
+VT.US,D,20090527,000000,27.3704,27.3871,26.7102,26.8181,63795.328684995,0
+VT.US,D,20090528,000000,26.9162,27.288,26.7032,27.2477,41183.268014346,0
+VT.US,D,20090529,000000,27.5862,27.6322,27.2635,27.6322,46822.52144641,0
+VT.US,D,20090601,000000,27.695,28.6348,27.695,28.4504,142523.66957647,0
+VT.US,D,20090602,000000,28.3631,28.5387,28.0051,28.4023,64269.344022289,0
+VT.US,D,20090603,000000,27.9697,28.0786,27.5273,27.8128,43817.366146749,0
+VT.US,D,20090604,000000,27.9962,28.1492,27.7166,28.0786,106350.69270793,0
+VT.US,D,20090605,000000,28.4023,28.4023,27.7166,27.9403,104962.28649419,0
+VT.US,D,20090608,000000,27.695,27.8952,27.3576,27.8128,44018.18554771,0
+VT.US,D,20090609,000000,27.9187,28.0708,27.804,28.059,81104.533904886,0
+VT.US,D,20090610,000000,28.1492,28.3032,27.7244,27.9697,46294.478554543,0
+VT.US,D,20090611,000000,28.419,28.6878,28.059,28.3965,135978.18037053,0
+VT.US,D,20090612,000000,28.2405,28.3189,28.059,28.3189,132268.62808578,0
+VT.US,D,20090615,000000,28.2179,28.2179,27.2399,27.4557,70058.447464206,0
+VT.US,D,20090616,000000,28.0138,28.0138,27.0348,27.0869,142559.34815025,0
+VT.US,D,20090617,000000,27.2399,27.2399,26.6797,26.9701,103384.27414551,0
+VT.US,D,20090618,000000,26.9544,27.233,26.8789,27.0348,101670.68321651,0
+VT.US,D,20090619,000000,27.0427,27.4027,27.0427,27.1094,226426.42305313,0
+VT.US,D,20090622,000000,27.0427,27.0427,26.2775,26.2775,103354.71189868,0
+VT.US,D,20090623,000000,26.6877,26.6877,26.357,26.5631,33057.72768409,0
+VT.US,D,20090624,000000,26.9701,27.1781,26.6797,26.8112,57857.394621045,0
+VT.US,D,20090625,000000,26.7386,27.3781,26.5944,27.3781,55139.706687228,0
+VT.US,D,20090626,000000,27.4557,28.1797,27.2252,27.3949,28863.966183818,0
+VT.US,D,20090629,000000,27.5567,27.6754,27.3429,27.6166,46697.136744286,0
+VT.US,D,20090630,000000,27.6862,27.6862,27.0564,27.1556,155274.17245577,0
+VT.US,D,20090701,000000,27.592,27.804,27.5862,27.6411,133030.11078891,0
+VT.US,D,20090702,000000,27.3949,27.3949,26.8249,26.8249,69800.542345206,0
+VT.US,D,20090706,000000,26.4718,26.7856,26.407,26.7856,134819.13641676,0
+VT.US,D,20090707,000000,26.8249,26.8249,26.1991,26.2471,124354.10103471,0
+VT.US,D,20090708,000000,26.205,26.3992,25.7556,26.1776,86343.16792285,0
+VT.US,D,20090709,000000,26.4217,26.5385,26.2952,26.407,38310.633131563,0
+VT.US,D,20090710,000000,26.1931,26.2855,25.992,26.2855,198648.10489989,0
+VT.US,D,20090713,000000,26.3413,26.8249,25.9705,26.7936,246786.65602468,0
+VT.US,D,20090714,000000,26.9701,27.5704,26.716,26.9701,152445.37124934,0
+VT.US,D,20090715,000000,27.5175,27.953,27.4557,27.8952,364198.72599063,0
+VT.US,D,20090716,000000,27.7813,28.1276,27.7244,28.0296,203415.78174403,0
+VT.US,D,20090717,000000,28.0051,28.1433,27.8717,28.0855,94174.105172508,0
+VT.US,D,20090720,000000,28.5142,28.626,28.3259,28.6181,128895.47378232,0
+VT.US,D,20090721,000000,28.882,28.9134,28.3631,28.6181,125897.45419742,0
+VT.US,D,20090722,000000,28.5299,28.8742,28.3886,28.7025,289376.67923358,0
+VT.US,D,20090723,000000,28.7369,29.4579,28.7025,29.3421,1165427.3603123,0
+VT.US,D,20090724,000000,29.249,29.4186,29.0046,29.4186,106954.17029865,0
+VT.US,D,20090727,000000,29.4579,29.5294,29.191,29.5294,51597.3340053,0
+VT.US,D,20090728,000000,29.2999,29.4186,29.0351,29.4048,42329.059926429,0
+VT.US,D,20090729,000000,29.3274,29.3274,28.9576,29.087,65135.823671105,0
+VT.US,D,20090730,000000,29.6286,29.9346,29.5736,29.6845,89703.070184614,0
+VT.US,D,20090731,000000,29.813,30.0897,29.6629,29.9082,100084.51576526,0
+VT.US,D,20090803,000000,30.4692,30.5968,30.275,30.5516,105510.7171425,0
+VT.US,D,20090804,000000,30.2446,30.5879,30.1839,30.4506,130087.1381464,0
+VT.US,D,20090805,000000,30.4595,30.5292,30.074,30.4203,151602.33752044,0
+VT.US,D,20090806,000000,30.6203,30.6528,30.0376,30.2211,72255.228220912,0
+VT.US,D,20090807,000000,30.4359,30.5811,30.2534,30.4359,204787.87775263,0
+VT.US,D,20090810,000000,30.4359,30.4359,30.0455,30.2446,91517.580508018,0
+VT.US,D,20090811,000000,30.121,30.1583,29.7581,29.9199,99802.145338528,0
+VT.US,D,20090812,000000,29.9199,30.4506,29.8846,30.2534,70670.080157489,0
+VT.US,D,20090813,000000,30.8205,30.8205,30.275,30.6273,328340.73995913,0
+VT.US,D,20090814,000000,30.6773,30.6773,30.068,30.3153,73106.417052397,0
+VT.US,D,20090817,000000,29.5658,29.5894,29.2912,29.4128,91839.707059814,0
+VT.US,D,20090818,000000,29.6708,29.9013,29.5511,29.813,151696.12120007,0
+VT.US,D,20090819,000000,29.4725,30.1034,29.1272,29.9346,86653.06182078,0
+VT.US,D,20090820,000000,30.0965,30.3751,30.0897,30.2829,94022.21638701,0
+VT.US,D,20090821,000000,30.6203,30.9931,30.5684,30.8979,172558.91236794,0
+VT.US,D,20090824,000000,30.9353,31.2609,30.8686,30.9353,241214.68218888,0
+VT.US,D,20090825,000000,31.2825,31.3385,31.0088,31.0206,1019890.3803335,0
+VT.US,D,20090826,000000,30.9353,30.9931,30.7381,30.9195,593599.72270876,0
+VT.US,D,20090827,000000,30.8076,31.1766,30.5379,31.0147,235161.55730103,0
+VT.US,D,20090828,000000,31.4228,31.4228,30.8558,31.0088,126533.55219843,0
+VT.US,D,20090831,000000,31.2472,31.2472,30.5066,30.7077,285544.80041016,0
+VT.US,D,20090901,000000,30.6595,30.9353,29.9484,30.0376,405425.82768133,0
+VT.US,D,20090902,000000,29.9651,30.2289,29.8277,30.0897,59103.086539697,0
+VT.US,D,20090903,000000,30.4055,30.4203,30.1034,30.4203,98624.752403959,0
+VT.US,D,20090904,000000,30.5242,30.8823,30.3211,30.8076,104935.78241082,0
+VT.US,D,20090908,000000,31.4797,31.567,31.1904,31.3678,112245.81248336,0
+VT.US,D,20090909,000000,31.2472,31.7681,31.2472,31.6543,136233.02732607,0
+VT.US,D,20090910,000000,31.6827,31.9839,31.4551,31.9839,130689.59634929,0
+VT.US,D,20090911,000000,32.0781,32.1694,31.8231,31.9456,88348.303768993,0
+VT.US,D,20090914,000000,32.3527,32.3527,31.6386,32.0486,62758.611269881,0
+VT.US,D,20090915,000000,32.0486,32.2645,31.7946,32.1831,110810.51442979,0
+VT.US,D,20090916,000000,32.5636,32.7951,32.3282,32.7402,182181.93340891,0
+VT.US,D,20090917,000000,32.7147,33.1179,32.5225,32.6843,226451.90774869,0
+VT.US,D,20090918,000000,32.7784,32.8236,32.5549,32.699,70972.838340664,0
+VT.US,D,20090921,000000,32.3469,32.5009,32.1614,32.4312,147065.0423241,0
+VT.US,D,20090922,000000,32.7491,32.9472,32.6539,32.8913,1043119.1706366,0
+VT.US,D,20090923,000000,33.0394,33.1179,32.4312,32.4793,150527.9027559,0
+VT.US,D,20090924,000000,32.7147,32.7147,31.8486,32.0006,70803.619962189,0
+VT.US,D,20090925,000000,31.9839,32.1389,31.7779,31.923,98303.645239987,0
+VT.US,D,20090928,000000,32.0084,32.5146,31.9682,32.4009,158697.27676251,0
+VT.US,D,20090929,000000,32.5303,32.5303,32.1614,32.3527,218573.05927139,0
+VT.US,D,20090930,000000,32.5636,32.6108,31.9682,32.3135,82555.122775788,0
+VT.US,D,20091001,000000,32.1997,32.1997,31.4061,31.4797,120492.65996445,0
+VT.US,D,20091002,000000,31.0088,31.462,30.8076,31.3217,1443894.5510733,0
+VT.US,D,20091005,000000,31.3678,31.8318,31.2668,31.7544,129200.27074114,0
+VT.US,D,20091006,000000,32.1389,32.4411,31.9613,32.1438,257074.31792569,0
+VT.US,D,20091007,000000,32.2086,32.3077,32.0398,32.3027,1350009.9520423,0
+VT.US,D,20091008,000000,32.7236,32.8913,32.493,32.7491,133327.77203297,0
+VT.US,D,20091009,000000,32.7147,32.7951,32.5146,32.7951,75102.378408142,0
+VT.US,D,20091012,000000,32.8383,33.2739,32.8383,32.9619,86918.102654535,0
+VT.US,D,20091013,000000,32.8913,32.9403,32.647,32.8913,95001.848084084,0
+VT.US,D,20091014,000000,33.5485,33.6634,33.3092,33.6634,142234.163435,0
+VT.US,D,20091015,000000,33.5181,33.7173,33.4014,33.7006,134848.69866361,0
+VT.US,D,20091016,000000,33.324,33.4181,33.063,33.316,96247.540002735,0
+VT.US,D,20091019,000000,33.527,33.8488,33.4181,33.7909,159849.18500153,0
+VT.US,D,20091020,000000,33.8026,33.9332,33.2739,33.4396,306702.19465862,0
+VT.US,D,20091021,000000,33.4573,33.8488,33.3092,33.3092,182826.1865125,0
+VT.US,D,20091022,000000,33.3554,33.7262,33.0119,33.6486,110153.00928451,0
+VT.US,D,20091023,000000,33.6094,33.6781,33.0051,33.1856,143185.25227305,0
+VT.US,D,20091026,000000,33.324,33.5565,32.6176,32.7402,187778.37255244,0
+VT.US,D,20091027,000000,32.6775,32.8236,32.3782,32.4626,81768.155377098,0
+VT.US,D,20091028,000000,32.2713,32.3135,31.5072,31.5523,259654.38850352,0
+VT.US,D,20091029,000000,31.93,32.6539,31.9005,32.6539,175476.40031488,0
+VT.US,D,20091030,000000,32.5009,32.5009,31.3443,31.5003,211841.02209399,0
+VT.US,D,20091102,000000,31.6759,32.1007,31.3443,31.7052,117095.04035327,0
+VT.US,D,20091103,000000,31.4061,31.8161,31.2903,31.7779,242261.59348221,0
+VT.US,D,20091104,000000,32.031,32.3469,31.9613,31.9839,293676.45706735,0
+VT.US,D,20091105,000000,32.3077,32.5391,32.1997,32.5068,582954.25568218,0
+VT.US,D,20091106,000000,32.1614,32.5391,32.1389,32.5068,120101.21504075,0
+VT.US,D,20091109,000000,33.1414,33.4927,32.9551,33.4789,279322.45714384,0
+VT.US,D,20091110,000000,33.1945,33.5005,33.1414,33.4181,119787.24359153,0
+VT.US,D,20091111,000000,33.7262,33.7958,33.424,33.6163,206153.85743429,0
+VT.US,D,20091112,000000,33.4486,33.578,33.0541,33.1317,117279.54954907,0
+VT.US,D,20091113,000000,33.316,33.5642,33.1179,33.4731,87470.610854133,0
+VT.US,D,20091116,000000,33.7909,34.1567,33.7418,33.9959,168998.19070521,0
+VT.US,D,20091117,000000,33.6094,33.9332,33.6015,33.9185,68822.949423777,0
+VT.US,D,20091118,000000,36.5297,36.5297,33.6388,34.2038,92993.654074474,0
+VT.US,D,20091119,000000,33.5417,33.6015,33.0394,33.3642,273604.71084947,0
+VT.US,D,20091120,000000,33.0934,33.1856,32.9247,33.1414,122253.14273328,0
+VT.US,D,20091123,000000,33.6937,33.9185,33.5957,33.6937,105139.65997524,0
+VT.US,D,20091124,000000,33.7349,33.7349,33.3005,33.5103,895254.92825997,0
+VT.US,D,20091125,000000,33.7654,33.9242,33.6319,33.9095,97943.801338772,0
+VT.US,D,20091127,000000,32.4009,33.2573,32.4009,33.0316,112072.5165536,0
+VT.US,D,20091130,000000,33.2808,33.3005,32.8698,33.1758,99658.411655607,0
+VT.US,D,20091201,000000,33.7958,34.0018,33.6575,33.8773,554090.28949836,0
+VT.US,D,20091202,000000,33.9332,34.1185,33.8331,33.941,100850.07601969,0
+VT.US,D,20091203,000000,34.2804,34.2804,33.7094,33.7094,108110.15608894,0
+VT.US,D,20091204,000000,34.1656,34.2715,33.5702,33.7731,109629.04394393,0
+VT.US,D,20091207,000000,33.7575,33.8546,33.578,33.5957,90038.448778097,0
+VT.US,D,20091208,000000,33.3946,33.5642,33.0394,33.1474,164509.82612433,0
+VT.US,D,20091209,000000,33.2171,33.2171,32.8618,33.2091,68223.549384359,0
+VT.US,D,20091210,000000,33.4652,33.4789,33.2503,33.3642,49413.805290283,0
+VT.US,D,20091211,000000,33.527,33.527,33.2808,33.4181,109560.74495985,0
+VT.US,D,20091214,000000,33.6634,33.7349,33.4731,33.6781,875912.04433492,0
+VT.US,D,20091215,000000,33.5005,33.5642,33.3494,33.424,179811.85672243,0
+VT.US,D,20091216,000000,33.7349,33.7958,33.5485,33.6241,112471.09719205,0
+VT.US,D,20091217,000000,33.2091,33.2327,32.9001,32.9619,327438.58173654,0
+VT.US,D,20091218,000000,33.1414,33.1689,32.7726,33.1179,132539.78524647,0
+VT.US,D,20091221,000000,33.3407,33.4652,33.2013,33.2945,88275.927233622,0
+VT.US,D,20091222,000000,33.4927,33.5181,33.3494,33.4858,152203.7763355,0
+VT.US,D,20091223,000000,33.7173,33.7173,33.4731,33.6712,182259.40688339,0
+VT.US,D,20091224,000000,33.3092,33.3699,33.265,33.3642,88231.074169448,0
+VT.US,D,20091228,000000,33.5485,33.5485,33.3494,33.4396,121042.11000058,0
+VT.US,D,20091229,000000,33.5348,33.6712,33.3867,33.424,124949.42352283,0
+VT.US,D,20091230,000000,33.2503,33.4731,33.2013,33.3554,142189.31037082,0
+VT.US,D,20091231,000000,33.5702,34.2627,33.1414,33.1856,175694.54930883,0
+VT.US,D,20100104,000000,33.6781,34.0018,33.5417,33.9654,477366.0650652,0
+VT.US,D,20100105,000000,34.0498,34.1333,33.8546,34.0626,1290509.304252,0
+VT.US,D,20100106,000000,34.0174,34.2343,33.9744,34.2343,175988.1330016,0
+VT.US,D,20100107,000000,34.1018,34.1882,33.8488,34.1018,1135119.9409724,0
+VT.US,D,20100108,000000,34.1018,34.3255,33.886,34.3255,119810.68951144,0
+VT.US,D,20100111,000000,34.5412,34.6032,34.2961,34.4324,223653.68817692,0
+VT.US,D,20100112,000000,34.2186,34.2186,33.9007,34.0498,129937.28813655,0
+VT.US,D,20100113,000000,34.1735,34.3716,33.9185,34.3088,999934.84432743,0
+VT.US,D,20100114,000000,34.3088,34.4196,34.2117,34.4021,122470.2723394,0
+VT.US,D,20100115,000000,34.2715,34.351,33.8115,34.0264,391718.11963705,0
+VT.US,D,20100119,000000,34.0557,34.4246,33.886,34.4246,374486.38789164,0
+VT.US,D,20100120,000000,33.9654,33.9654,33.4102,33.7418,221314.19312511,0
+VT.US,D,20100121,000000,33.7731,33.7821,32.9001,32.9953,1260255.9124666,0
+VT.US,D,20100122,000000,32.8031,32.9247,32.2163,32.3135,178985.13319868,0
+VT.US,D,20100125,000000,32.647,32.7864,32.4705,32.5636,181760.92623837,0
+VT.US,D,20100126,000000,32.3929,32.6245,32.1614,32.4009,193166.85658026,0
+VT.US,D,20100127,000000,32.2408,32.338,31.8681,32.289,363246.61776475,0
+VT.US,D,20100128,000000,32.4852,32.4852,31.6101,31.8084,324859.53054653,0
+VT.US,D,20100129,000000,32.0251,32.1389,31.3443,31.4963,196008.90982837,0
+VT.US,D,20100201,000000,31.8084,32.132,31.7681,32.132,190133.15842158,0
+VT.US,D,20100202,000000,32.2949,32.6333,32.132,32.6245,173134.86648744,0
+VT.US,D,20100203,000000,32.5549,32.5549,32.1997,32.3469,107254.88970618,0
+VT.US,D,20100204,000000,31.9682,31.9682,31.0608,31.1991,236263.51553675,0
+VT.US,D,20100205,000000,30.9843,31.0608,30.2132,30.9274,485460.00437297,0
+VT.US,D,20100208,000000,30.7989,31.1374,30.6361,30.7312,155275.19184359,0
+VT.US,D,20100209,000000,31.2403,31.5945,30.9195,31.3914,134848.69866361,0
+VT.US,D,20100210,000000,31.3678,31.3678,30.9274,31.2226,153736.93561998,0
+VT.US,D,20100211,000000,31.206,31.6759,31.0275,31.6308,123861.73671661,0
+VT.US,D,20100212,000000,31.1677,31.462,31.0088,31.4385,68514.074913669,0
+VT.US,D,20100216,000000,31.7455,32.0908,31.5768,32.084,269625.02079184,0
+VT.US,D,20100217,000000,32.2408,32.3223,32.0545,32.2086,111950.19001494,0
+VT.US,D,20100218,000000,32.1144,32.4234,32.0692,32.3929,167648.52122869,0
+VT.US,D,20100219,000000,32.1694,32.4009,32.0084,32.3135,192721.38410199,0
+VT.US,D,20100222,000000,32.4009,32.4852,32.2311,32.3469,259840.93647497,0
+VT.US,D,20100223,000000,32.289,32.289,31.6975,31.7612,178177.77804355,0
+VT.US,D,20100224,000000,31.9093,32.1909,31.8231,32.031,189357.40428894,0
+VT.US,D,20100225,000000,31.5856,31.9613,31.3678,31.9613,220523.14817514,0
+VT.US,D,20100226,000000,32.0006,32.2086,31.8553,32.1438,122837.25195536,0
+VT.US,D,20100301,000000,32.2713,32.5391,32.2576,32.4312,118883.04659329,0
+VT.US,D,20100302,000000,32.699,32.8785,32.5636,32.7069,93096.612244509,0
+VT.US,D,20100303,000000,32.9787,33.1012,32.7726,32.8158,212149.8966041,0
+VT.US,D,20100304,000000,32.9001,32.9787,32.6608,32.8785,95316.838921124,0
+VT.US,D,20100305,000000,33.1542,33.5181,33.0316,33.4652,106954.17029865,0
+VT.US,D,20100308,000000,33.5485,33.6015,33.424,33.5005,117991.08224892,0
+VT.US,D,20100309,000000,33.3092,33.6486,33.2739,33.5005,91851.93971368,0
+VT.US,D,20100310,000000,33.5485,33.7731,33.4731,33.6575,81175.891052436,0
+VT.US,D,20100311,000000,33.6015,33.7173,33.4328,33.7173,2644871.022907,0
+VT.US,D,20100312,000000,33.9332,33.9332,33.6781,33.7821,94586.957240474,0
+VT.US,D,20100315,000000,33.6163,33.6712,33.3769,33.6388,89318.760975668,0
+VT.US,D,20100316,000000,33.7909,34.0174,33.6486,34.0174,56559.713923465,0
+VT.US,D,20100317,000000,34.1793,34.3167,34.1018,34.1656,148353.54853128,0
+VT.US,D,20100318,000000,34.1735,34.2343,33.8939,34.0341,58023.554836054,0
+VT.US,D,20100319,000000,34.042,34.1185,33.6319,33.7821,91702.089703825,0
+VT.US,D,20100322,000000,33.4328,33.941,33.3494,33.8713,99177.260603558,0
+VT.US,D,20100323,000000,33.9909,34.196,33.886,34.1735,128473.44722396,0
+VT.US,D,20100324,000000,33.8488,34.196,33.7173,33.8939,1042692.0471392,0
+VT.US,D,20100325,000000,34.1882,34.2186,33.7349,33.7909,88350.342544638,0
+VT.US,D,20100326,000000,33.9959,34.1117,33.7575,33.9185,263503.5969199,0
+VT.US,D,20100329,000000,34.2569,34.304,34.1185,34.2343,103850.13438023,0
+VT.US,D,20100330,000000,34.3716,34.4246,34.1333,34.3167,173952.41552079,0
+VT.US,D,20100331,000000,34.2715,34.4021,34.1185,34.2882,92977.343869319,0
+VT.US,D,20100401,000000,34.6434,34.7826,34.5265,34.7101,157225.28074735,0
+VT.US,D,20100405,000000,34.8572,34.9974,34.7101,34.9729,125135.97149429,0
+VT.US,D,20100406,000000,34.817,35.0064,34.6953,34.9818,120376.44975273,0
+VT.US,D,20100407,000000,34.919,34.919,34.5806,34.7101,119977.86911427,0
+VT.US,D,20100408,000000,34.5412,34.8042,34.351,34.767,74366.380400559,0
+VT.US,D,20100409,000000,34.9062,35.1044,34.8808,35.1044,127038.14917039,0
+VT.US,D,20100412,000000,35.0955,35.2682,35.0955,35.1721,232025.92036013,0
+VT.US,D,20100413,000000,35.128,35.1868,34.8258,35.1446,155993.8602582,0
+VT.US,D,20100414,000000,35.4134,35.5762,35.283,35.5674,276793.35595712,0
+VT.US,D,20100415,000000,35.8489,35.8489,35.3506,35.5282,109281.43269659,0
+VT.US,D,20100416,000000,35.3418,35.3418,34.6189,34.8347,176838.30244526,0
+VT.US,D,20100419,000000,34.4805,34.817,34.3422,34.7954,156279.2888484,0
+VT.US,D,20100420,000000,35.1113,35.1113,34.8975,35.0583,95161.891972159,0
+VT.US,D,20100421,000000,35.0721,35.0721,34.7345,34.9347,180136.02204988,0
+VT.US,D,20100422,000000,34.5806,34.8719,34.351,34.8258,167581.24163244,0
+VT.US,D,20100423,000000,34.8808,35.1113,34.6571,35.1113,123283.74382146,0
+VT.US,D,20100426,000000,35.0868,35.2349,35.0131,35.0504,149745.0129085,0
+VT.US,D,20100427,000000,34.7345,34.8719,33.886,33.9654,236581.56453727,0
+VT.US,D,20100428,000000,34.1793,34.2421,33.7349,34.0174,219986.9501807,0
+VT.US,D,20100429,000000,34.3088,34.6189,34.3088,34.5894,138845.71831421,0
+VT.US,D,20100430,000000,34.6659,34.6659,34.1117,34.1333,242840.60576518,0
+VT.US,D,20100503,000000,34.2715,34.5482,34.2117,34.4511,105798.18450834,0
+VT.US,D,20100504,000000,33.6781,33.7349,33.1179,33.2945,230840.37232299,0
+VT.US,D,20100505,000000,32.6402,33.2013,32.5872,32.8618,415268.01710406,0
+VT.US,D,20100506,000000,32.7236,32.9315,30.8076,31.6013,477312.03751062,0
+VT.US,D,20100507,000000,31.7132,32.338,30.7812,31.3678,325270.34383885,0
+VT.US,D,20100510,000000,32.8785,33.6319,32.8031,33.1542,278704.70812362,0
+VT.US,D,20100511,000000,32.5225,33.1945,32.5225,32.7569,277287.75905085,0
+VT.US,D,20100512,000000,32.7648,33.2327,32.7648,33.1542,106054.0508517,0
+VT.US,D,20100513,000000,33.0797,33.1945,32.7324,32.7864,225624.16483711,0
+VT.US,D,20100514,000000,32.4705,32.5146,31.7681,32.0163,212825.75073018,0
+VT.US,D,20100517,000000,32.0781,32.2163,31.3541,32.0781,121631.31616177,0
+VT.US,D,20100518,000000,32.3223,32.4312,31.3816,31.5366,182527.50588062,0
+VT.US,D,20100519,000000,31.2825,31.5768,30.8979,31.3306,187987.34705598,0
+VT.US,D,20100520,000000,30.691,30.691,30.0376,30.1456,429174.50577366,0
+VT.US,D,20100521,000000,29.869,30.8136,29.6541,30.8076,512497.22757952,0
+VT.US,D,20100524,000000,30.685,30.7674,30.2829,30.3379,126897.47365094,0
+VT.US,D,20100525,000000,29.6286,30.2044,29.2136,30.1289,379995.15968247,0
+VT.US,D,20100526,000000,30.3751,30.6361,29.9082,29.9415,90220.91919826,0
+VT.US,D,20100527,000000,30.7989,31.3443,30.6528,31.3443,86192.298525174,0
+VT.US,D,20100528,000000,31.2226,31.2737,30.6528,30.7607,81017.885940004,0
+VT.US,D,20100601,000000,30.4908,31.0942,30.3819,30.3819,177695.60760368,0
+VT.US,D,20100602,000000,30.5066,31.2403,30.4692,31.2403,35906.916646964,0
+VT.US,D,20100603,000000,31.2737,31.4228,30.9353,31.2668,92734.72956765,0
+VT.US,D,20100604,000000,30.4448,30.7077,29.9571,30.0897,162473.08925571,0
+VT.US,D,20100607,000000,30.2534,30.3476,29.6992,29.7189,87388.04044054,0
+VT.US,D,20100608,000000,29.7189,30.1672,29.6031,30.1456,116480.34949651,0
+VT.US,D,20100609,000000,30.3898,30.6361,29.912,30.068,178798.58522724,0
+VT.US,D,20100610,000000,30.7518,31.0775,30.5449,31.0206,89482.882415033,0
+VT.US,D,20100611,000000,30.7518,31.1501,30.691,31.1501,43845.909005769,0
+VT.US,D,20100614,000000,31.4316,31.6308,31.1374,31.1374,293900.72238822,0
+VT.US,D,20100615,000000,31.5219,32.0781,31.4963,32.0781,79302.256235348,0
+VT.US,D,20100616,000000,31.7779,32.0908,31.722,31.9918,53684.020877216,0
+VT.US,D,20100617,000000,32.1232,32.1232,31.7455,32.0084,44567.635583842,0
+VT.US,D,20100618,000000,32.084,32.1389,31.9456,32.0486,59943.062105139,0
+VT.US,D,20100621,000000,32.5009,32.6108,31.9682,32.1144,81744.709457188,0
+VT.US,D,20100622,000000,32.1007,32.2576,31.5768,31.6013,96035.507335731,0
+VT.US,D,20100623,000000,31.7377,31.8623,31.4228,31.6455,50628.91557427,0
+VT.US,D,20100624,000000,31.4797,31.4797,31.0353,31.0862,100181.35760836,0
+VT.US,D,20100625,000000,31.1991,31.4228,30.9441,31.2903,47121.202078295,0
+VT.US,D,20100628,000000,31.2825,31.3983,31.1099,31.1374,63764.747050331,0
+VT.US,D,20100629,000000,30.6361,30.6361,29.9571,30.121,232863.85714993,0
+VT.US,D,20100630,000000,30.1112,30.3672,29.8434,29.9013,53382.282081863,0
+VT.US,D,20100701,000000,30.0455,30.121,29.506,29.9817,120556.88139724,0
+VT.US,D,20100702,000000,30.1524,30.1956,29.7257,29.9415,97862.250313001,0
+VT.US,D,20100706,000000,30.5811,30.791,30.0827,30.33,194074.11174196,0
+VT.US,D,20100707,000000,30.4506,31.2472,30.429,31.2325,70961.62507462,0
+VT.US,D,20100708,000000,31.4385,31.5219,31.1304,31.4963,140041.46022958,0
+VT.US,D,20100709,000000,31.4385,31.7052,31.3983,31.7052,59652.536575829,0
+VT.US,D,20100712,000000,31.5219,31.6915,31.3816,31.567,70596.684234295,0
+VT.US,D,20100713,000000,32.0006,32.1614,31.923,32.084,120652.70385252,0
+VT.US,D,20100714,000000,32.0624,32.2086,31.8848,32.0908,72285.809855577,0
+VT.US,D,20100715,000000,32.132,32.2163,31.7298,32.1389,128313.40333589,0
+VT.US,D,20100716,000000,31.9005,31.9005,31.1677,31.1991,86651.023045135,0
+VT.US,D,20100719,000000,31.5149,31.5523,31.1904,31.4061,276227.59571583,0
+VT.US,D,20100720,000000,31.0088,31.7867,30.9607,31.7779,42974.332417841,0
+VT.US,D,20100721,000000,31.9005,31.9005,31.1991,31.3217,66894.267664293,0
+VT.US,D,20100722,000000,31.8231,32.3135,31.8231,32.1831,77131.979562018,0
+VT.US,D,20100723,000000,32.1232,32.5009,32.0251,32.4705,73675.23545715,0
+VT.US,D,20100726,000000,32.3929,32.7147,32.3527,32.7147,184550.99070756,0
+VT.US,D,20100727,000000,32.9698,32.9698,32.5872,32.7402,138712.17850951,0
+VT.US,D,20100728,000000,32.7069,32.7648,32.4793,32.5951,69973.838274969,0
+VT.US,D,20100729,000000,32.8785,33.0316,32.3469,32.5872,48906.150154858,0
+VT.US,D,20100730,000000,32.2713,32.7147,32.2576,32.647,49343.467530555,0
+VT.US,D,20100802,000000,33.2573,33.5642,33.1258,33.5417,154696.17956062,0
+VT.US,D,20100803,000000,33.3946,33.4858,33.1856,33.3699,83225.879962754,0
+VT.US,D,20100804,000000,33.4486,33.5642,33.3005,33.527,30824.248965787,0
+VT.US,D,20100805,000000,33.3005,33.5005,33.2808,33.5005,85208.589276811,0
+VT.US,D,20100806,000000,33.2425,33.4731,33.0316,33.4181,144556.32889382,0
+VT.US,D,20100809,000000,33.5181,33.6388,33.4014,33.5565,62544.539827233,0
+VT.US,D,20100810,000000,33.1689,33.4486,32.9864,33.324,81600.975774267,0
+VT.US,D,20100811,000000,32.5872,32.5872,32.084,32.1389,56308.944519219,0
+VT.US,D,20100812,000000,31.8161,32.132,31.7455,32.031,93119.038776596,0
+VT.US,D,20100813,000000,32.0251,32.1771,31.93,31.93,58155.055865109,0
+VT.US,D,20100816,000000,31.93,32.1694,31.7681,32.0624,154731.8581344,0
+VT.US,D,20100817,000000,32.4538,32.6932,32.3135,32.5146,70840.317923786,0
+VT.US,D,20100818,000000,32.5146,32.6843,32.3135,32.5636,59190.753892402,0
+VT.US,D,20100819,000000,32.4705,32.5303,31.8848,32.0624,40464.59959974,0
+VT.US,D,20100820,000000,31.9005,31.9005,31.618,31.8623,37598.08104389,0
+VT.US,D,20100823,000000,31.93,32.0908,31.722,31.7298,33875.276717444,0
+VT.US,D,20100824,000000,31.3747,31.4316,31.0608,31.2403,204006.00729305,0
+VT.US,D,20100825,000000,31.1099,31.3541,30.8686,31.2903,146417.73105704,0
+VT.US,D,20100826,000000,31.3816,31.5219,31.0608,31.1501,57771.766043986,0
+VT.US,D,20100827,000000,31.4866,31.7946,31.0353,31.7779,82035.234986497,0
+VT.US,D,20100830,000000,31.5768,31.7052,31.306,31.306,51501.51155002,0
+VT.US,D,20100831,000000,31.2668,31.5297,31.1677,31.3443,115663.81985098,0
+VT.US,D,20100901,000000,31.9918,32.3861,31.923,32.3527,154557.54281681,0
+VT.US,D,20100902,000000,32.3223,32.5636,32.3223,32.5636,38865.180106805,0
+VT.US,D,20100903,000000,32.8031,32.9698,32.6843,32.9315,81132.057376084,0
+VT.US,D,20100907,000000,32.7648,32.8109,32.5303,32.5549,52616.721827437,0
+VT.US,D,20100908,000000,32.6843,32.9551,32.6843,32.8109,63188.792930823,0
+VT.US,D,20100909,000000,33.1542,33.2327,32.9315,33.0286,60198.928448495,0
+VT.US,D,20100910,000000,33.0286,33.2013,32.9953,33.1611,98859.211603051,0
+VT.US,D,20100913,000000,33.5348,33.6937,33.527,33.6781,88650.042564347,0
+VT.US,D,20100914,000000,33.5485,33.9095,33.5103,33.7821,89574.627319025,0
+VT.US,D,20100915,000000,33.5878,33.8331,33.4652,33.8115,59719.816172091,0
+VT.US,D,20100916,000000,33.6388,33.7349,33.5702,33.7262,228473.35379998,0
+VT.US,D,20100917,000000,33.8026,33.8173,33.527,33.6319,78549.94802261,0
+VT.US,D,20100920,000000,33.7418,34.2117,33.6868,34.148,137705.02334123,0
+VT.US,D,20100921,000000,34.1735,34.3422,33.9507,34.1264,158246.70734512,0
+VT.US,D,20100922,000000,34.1333,34.3255,33.941,34.0871,104179.39664679,0
+VT.US,D,20100923,000000,33.7094,34.0341,33.6388,33.7349,53126.415738506,0
+VT.US,D,20100924,000000,34.1401,34.5345,33.9822,34.5345,143949.79313965,0
+VT.US,D,20100927,000000,34.5265,34.5717,34.3784,34.4021,244978.26202821,0
+VT.US,D,20100928,000000,34.4579,34.6571,34.148,34.6189,83669.313665383,0
+VT.US,D,20100929,000000,34.4746,34.7101,34.4324,34.5894,79124.882754296,0
+VT.US,D,20100930,000000,34.7885,34.9121,34.2715,34.4963,168860.57334921,0
+VT.US,D,20101001,000000,34.8042,34.8425,34.5894,34.7826,146430.98309873,0
+VT.US,D,20101004,000000,34.6189,34.7424,34.2882,34.4668,106082.59371071,0
+VT.US,D,20101005,000000,34.817,35.3506,34.817,35.2751,79023.963359904,0
+VT.US,D,20101006,000000,35.3329,35.4213,35.2084,35.3506,94194.492928951,0
+VT.US,D,20101007,000000,35.5527,35.5527,35.0583,35.2682,55161.113831493,0
+VT.US,D,20101008,000000,35.2682,35.5762,35.1947,35.4743,107568.86115539,0
+VT.US,D,20101011,000000,35.5674,35.5762,35.3634,35.4428,237021.94007643,0
+VT.US,D,20101012,000000,35.2751,35.5527,35.0583,35.489,112451.72882342,0
+VT.US,D,20101013,000000,35.7097,36.0422,35.6723,35.8735,107135.62133099,0
+VT.US,D,20101014,000000,35.9991,36.0049,35.6646,35.8892,116224.48315316,0
+VT.US,D,20101015,000000,36.0206,36.0206,35.6184,35.8568,62118.435717579,0
+VT.US,D,20101018,000000,35.8068,36.0501,35.7097,35.9461,118142.97103442,0
+VT.US,D,20101019,000000,35.3879,35.5527,35.0201,35.1819,233273.65105443,0
+VT.US,D,20101020,000000,35.4213,35.8646,35.4046,35.7685,45921.38261164,0
+VT.US,D,20101021,000000,35.898,36.0343,35.4664,35.7185,63210.200075088,0
+VT.US,D,20101022,000000,35.8646,35.8646,35.6901,35.7999,99618.655530544,0
+VT.US,D,20101025,000000,36.0422,36.2217,35.9048,35.9608,144365.70337108,0
+VT.US,D,20101026,000000,35.6723,35.8274,35.5832,35.8127,184521.42846071,0
+VT.US,D,20101027,000000,35.5959,35.5959,35.1947,35.537,127644.68492456,0
+VT.US,D,20101028,000000,35.8068,35.8814,35.5832,35.7685,61224.432597565,0
+VT.US,D,20101029,000000,35.6264,35.8274,35.6184,35.8068,138746.83769547,0
+VT.US,D,20101101,000000,35.8489,36.0422,35.5762,35.7842,88679.604811189,0
+VT.US,D,20101102,000000,36.2149,36.2737,36.104,36.2149,146699.08209596,0
+VT.US,D,20101103,000000,36.3777,36.4052,35.9745,36.4052,118233.69655059,0
+VT.US,D,20101104,000000,36.8681,37.1772,36.8681,37.1772,140015.97553402,0
+VT.US,D,20101105,000000,37.1674,37.2371,36.9987,37.1674,234150.32458146,0
+VT.US,D,20101108,000000,36.9683,37.0517,36.8319,37.0468,89439.04873868,0
+VT.US,D,20101109,000000,37.2439,37.2439,36.5827,36.7153,132326.73319164,0
+VT.US,D,20101110,000000,36.8152,36.8594,36.3865,36.7986,118993.14047809,0
+VT.US,D,20101111,000000,36.5435,36.6357,36.3865,36.6357,95083.399109855,0
+VT.US,D,20101112,000000,36.4287,36.5376,35.9608,36.1512,119468.1752032,0
+VT.US,D,20101115,000000,36.2571,36.4052,36.1128,36.1227,111626.0246875,0
+VT.US,D,20101116,000000,35.8127,35.8735,35.1819,35.3879,232789.44183892,0
+VT.US,D,20101117,000000,35.5282,35.6351,35.3879,35.489,74648.750827291,0
+VT.US,D,20101118,000000,36.0746,36.2521,35.9745,36.2149,103058.07004244,0
+VT.US,D,20101119,000000,35.9696,36.2217,35.8333,36.2149,82832.396263408,0
+VT.US,D,20101122,000000,35.9196,36.1295,35.6723,36.0825,135565.32830257,0
+VT.US,D,20101123,000000,35.4948,35.4948,35.121,35.227,109225.36636636,0
+VT.US,D,20101124,000000,35.5762,35.7764,35.5596,35.7764,52043.825871397,0
+VT.US,D,20101126,000000,35.3634,35.489,35.2437,35.3713,38579.751516607,0
+VT.US,D,20101129,000000,35.0721,35.2437,34.7767,35.1819,120243.92933585,0
+VT.US,D,20101130,000000,34.6796,35.0583,34.6796,34.8572,121725.09984141,0
+VT.US,D,20101201,000000,35.5439,35.8127,35.5212,35.7528,92940.645907722,0
+VT.US,D,20101202,000000,35.8195,36.4052,35.8127,36.4052,272471.15159125,0
+VT.US,D,20101203,000000,36.3228,36.5984,36.3051,36.5827,61665.827524551,0
+VT.US,D,20101206,000000,36.4533,36.5533,36.3453,36.4826,102171.20263717,0
+VT.US,D,20101207,000000,36.9683,36.9683,36.4376,36.4474,217323.28980145,0
+VT.US,D,20101208,000000,36.5297,36.6446,36.2826,36.5052,89821.319171982,0
+VT.US,D,20101209,000000,36.6768,36.7662,36.4287,36.6073,110664.74197122,0
+VT.US,D,20101210,000000,36.6073,36.8152,36.5131,36.7574,293701.9417629,0
+VT.US,D,20101213,000000,37.136,37.1674,36.9545,36.9987,201776.60612603,0
+VT.US,D,20101214,000000,37.0693,37.1998,36.9202,37.0468,220401.8410243,0
+VT.US,D,20101215,000000,36.8241,36.9987,36.6131,36.6926,154811.37038452,0
+VT.US,D,20101216,000000,36.773,36.9046,36.5827,36.8956,176932.0861249,0
+VT.US,D,20101217,000000,36.7986,36.8319,36.6603,36.7897,68605.819817661,0
+VT.US,D,20101220,000000,36.983,36.983,36.6995,36.8407,95827.552220015,0
+VT.US,D,20101221,000000,37.0232,37.185,37.0232,37.1527,62514.97758039,0
+VT.US,D,20101222,000000,36.5759,36.5759,36.3865,36.5435,246483.8978415,0
+VT.US,D,20101223,000000,36.521,36.521,36.3954,36.4758,58794.212029589,0
+VT.US,D,20101227,000000,36.3954,36.4964,36.2826,36.4964,80448.04814743,0
+VT.US,D,20101228,000000,36.6926,36.6926,36.4131,36.4758,76582.529525885,0
+VT.US,D,20101229,000000,36.7427,36.8064,36.6269,36.728,222617.99014963,0
+VT.US,D,20101230,000000,36.7986,36.8535,36.567,36.6995,105392.46815513,0
+VT.US,D,20101231,000000,36.6446,36.8564,36.6347,36.8192,76778.251987735,0
+VT.US,D,20110103,000000,37.1203,37.2841,37.0517,37.1438,260280.29262631,0
+VT.US,D,20110104,000000,37.2763,37.3008,36.8319,37.084,159835.93295983,0
+VT.US,D,20110105,000000,36.8319,37.1203,36.7897,37.0958,124041.14897331,0
+VT.US,D,20110106,000000,37.1772,37.1772,36.7348,36.8407,594671.09930983,0
+VT.US,D,20110107,000000,36.8956,36.9123,36.4915,36.7153,120219.46402811,0
+VT.US,D,20110110,000000,36.5435,36.5984,36.3139,36.5582,88981.343606541,0
+VT.US,D,20110111,000000,36.8241,36.9202,36.7153,36.881,79723.26340589,0
+VT.US,D,20110112,000000,37.1586,37.443,37.1203,37.443,71342.876120099,0
+VT.US,D,20110113,000000,37.5313,37.5824,37.3313,37.4194,85121.941311929,0
+VT.US,D,20110114,000000,37.3548,37.6442,37.3175,37.6442,134044.40167194,0
+VT.US,D,20110118,000000,37.7374,37.7922,37.6618,37.7619,201349.48262856,0
+VT.US,D,20110119,000000,37.8434,37.8434,37.3617,37.4284,86769.272032503,0
+VT.US,D,20110120,000000,37.2508,37.2841,36.9378,37.2311,96463.650221028,0
+VT.US,D,20110121,000000,37.4519,37.5539,37.2508,37.3243,76971.935673941,0
+VT.US,D,20110124,000000,37.3313,37.5735,37.2439,37.5677,158855.28187494,0
+VT.US,D,20110125,000000,37.4598,37.4754,37.1998,37.4598,243060.79353477,0
+VT.US,D,20110126,000000,37.6618,37.7767,37.5735,37.6933,111619.90836056,0
+VT.US,D,20110127,000000,37.754,37.8434,37.6383,37.8089,251873.40125715,0
+VT.US,D,20110128,000000,37.7158,37.7697,36.9457,36.983,130366.45040967,0
+VT.US,D,20110131,000000,37.1547,37.4019,37.14,37.3323,195060.87915379,0
+VT.US,D,20110201,000000,37.6539,38.0895,37.6226,38.0523,90516.54166668,0
+VT.US,D,20110202,000000,37.958,38.0826,37.9218,37.9669,66267.344153678,0
+VT.US,D,20110203,000000,37.9061,38.0277,37.6295,38.0189,102028.48834208,0
+VT.US,D,20110204,000000,37.9669,38.061,37.7767,38.061,66000.264544279,0
+VT.US,D,20110207,000000,38.061,38.2926,38.0523,38.1622,99435.165722559,0
+VT.US,D,20110208,000000,38.2298,38.3545,38.0826,38.3545,56908.344558635,0
+VT.US,D,20110209,000000,38.1935,38.2533,38.0277,38.1062,95386.15729303,0
+VT.US,D,20110210,000000,37.7452,38.0189,37.6383,37.9012,89607.247729333,0
+VT.US,D,20110211,000000,37.7452,38.1867,37.7374,38.1229,50229.315547993,0
+VT.US,D,20110214,000000,38.116,38.2376,38.0474,38.2141,60316.158048041,0
+VT.US,D,20110215,000000,38.1867,38.2063,38.0523,38.1307,70728.185263351,0
+VT.US,D,20110216,000000,38.2533,38.4634,38.221,38.4152,111023.56648461,0
+VT.US,D,20110218,000000,38.6781,38.786,38.5761,38.7556,103189.57107149,0
+VT.US,D,20110222,000000,38.2778,38.3545,37.6785,37.7697,279710.84390407,0
+VT.US,D,20110223,000000,37.8846,37.9375,37.392,37.6618,102244.59856037,0
+VT.US,D,20110224,000000,37.7374,37.8619,37.4009,37.7158,85447.126027191,0
+VT.US,D,20110225,000000,37.9433,38.1622,37.9375,38.116,78001.5173743,0
+VT.US,D,20110228,000000,38.4634,38.5467,38.2533,38.4231,110947.11239795,0
+VT.US,D,20110301,000000,38.5899,38.6075,37.9061,37.9061,117609.83120345,0
+VT.US,D,20110302,000000,37.9287,38.2465,37.9287,38.116,78482.668426349,0
+VT.US,D,20110303,000000,38.4476,38.7154,38.371,38.6928,119591.52112968,0
+VT.US,D,20110304,000000,38.686,38.686,38.1307,38.4004,181448.9935648,0
+VT.US,D,20110307,000000,38.5408,38.6075,37.9523,38.1307,84516.424945579,0
+VT.US,D,20110308,000000,38.1406,38.4231,37.8923,38.3377,50931.673757445,0
+VT.US,D,20110309,000000,38.322,38.371,38.1229,38.2778,53152.919821882,0
+VT.US,D,20110310,000000,37.7844,37.7844,37.3548,37.4057,182456.14873306,0
+VT.US,D,20110311,000000,37.2086,37.6226,37.2086,37.549,131830.29132226,0
+VT.US,D,20110314,000000,37.084,37.2234,36.8535,37.2234,132122.85562721,0
+VT.US,D,20110315,000000,35.7048,36.6995,35.6439,36.5435,413300.59860734,0
+VT.US,D,20110316,000000,36.4964,36.521,35.3957,35.6969,349893.65668257,0
+VT.US,D,20110317,000000,36.4611,36.6269,36.3051,36.4915,215305.92130144,0
+VT.US,D,20110318,000000,37.0762,37.2371,36.721,36.7809,171090.99390405,0
+VT.US,D,20110321,000000,37.4284,37.6049,37.3175,37.5166,212947.05788101,0
+VT.US,D,20110322,000000,37.6226,37.6539,37.3548,37.4284,125500.91233461,0
+VT.US,D,20110323,000000,37.346,37.6049,37.136,37.4921,110314.07256041,0
+VT.US,D,20110324,000000,37.7374,38.1062,37.5824,37.9767,165269.27005183,0
+VT.US,D,20110325,000000,37.8776,38.1062,37.8022,37.9061,112615.85026279,0
+VT.US,D,20110328,000000,37.9061,38.0826,37.7619,37.8022,107340.51828324,0
+VT.US,D,20110329,000000,37.7844,38.0679,37.6137,38.0679,122360.1784546,0
+VT.US,D,20110330,000000,38.2014,38.5103,38.2014,38.4476,88147.484368033,0
+VT.US,D,20110331,000000,38.3642,38.5231,38.2926,38.4014,92816.280593421,0
+VT.US,D,20110401,000000,38.6075,38.84,38.4634,38.7154,112510.85331711,0
+VT.US,D,20110404,000000,38.7634,38.8851,38.6781,38.7762,102409.73938756,0
+VT.US,D,20110405,000000,38.6536,38.8655,38.5987,38.7762,63270.343956594,0
+VT.US,D,20110406,000000,38.9313,39.0382,38.8321,38.9715,85300.334180803,0
+VT.US,D,20110407,000000,38.892,39.0107,38.6467,38.84,63721.932761801,0
+VT.US,D,20110408,000000,39.2196,39.2196,38.786,38.8773,210008.16278979,0
+VT.US,D,20110411,000000,38.9802,39.0479,38.6467,38.7634,90895.753936514,0
+VT.US,D,20110412,000000,38.6153,38.6153,38.2063,38.371,86711.166926641,0
+VT.US,D,20110413,000000,38.7556,38.7556,38.2926,38.4231,140217.81432281,0
+VT.US,D,20110414,000000,38.2858,38.5987,38.1935,38.5614,37772.396361475,0
+VT.US,D,20110415,000000,38.4397,38.6536,38.3837,38.5761,40751.047577759,0
+VT.US,D,20110418,000000,38.0022,38.1867,37.549,37.9061,154639.09384258,0
+VT.US,D,20110419,000000,38.116,38.2533,38.0101,38.2465,116554.76480753,0
+VT.US,D,20110420,000000,38.8566,39.0764,38.7634,38.9802,86337.051595917,0
+VT.US,D,20110421,000000,39.0842,39.3383,39.0842,39.2491,133071.90568962,0
+VT.US,D,20110425,000000,39.2491,39.3383,39.0156,39.2107,77808.853075916,0
+VT.US,D,20110426,000000,39.3236,39.5404,39.2196,39.4796,87643.906783896,0
+VT.US,D,20110427,000000,39.6169,39.8485,39.3236,39.8091,84598.995359173,0
+VT.US,D,20110428,000000,39.6729,39.9328,39.6729,39.9043,130859.83411558,0
+VT.US,D,20110429,000000,39.971,40.1438,39.8955,40.0721,212722.79256014,0
+VT.US,D,20110502,000000,40.2095,40.3154,39.9083,39.9554,169540.50502658,0
+VT.US,D,20110503,000000,39.7857,39.8485,39.4002,39.6572,109209.05616121,0
+VT.US,D,20110504,000000,39.6512,39.6512,39.0695,39.2707,76702.817288898,0
+VT.US,D,20110505,000000,39.1166,39.1548,38.5251,38.7154,184319.58967193,0
+VT.US,D,20110506,000000,39.148,39.3776,38.7232,38.892,112977.73293966,0
+VT.US,D,20110509,000000,38.938,39.1705,38.7634,39.1009,77623.324492287,0
+VT.US,D,20110510,000000,39.2883,39.5531,39.2265,39.5266,109398.66229612,0
+VT.US,D,20110511,000000,39.3079,39.3079,38.5761,38.8321,102630.94654496,0
+VT.US,D,20110512,000000,38.74,39.0156,38.4634,38.8655,212280.37824533,0
+VT.US,D,20110513,000000,38.8655,38.9223,38.2141,38.4064,108191.70711471,0
+VT.US,D,20110516,000000,38.4231,38.7016,38.2376,38.2778,121861.69780958,0
+VT.US,D,20110517,000000,38.1689,38.4004,37.9669,38.3917,82146.348259111,0
+VT.US,D,20110518,000000,38.3465,38.7232,38.2778,38.7232,46590.101022963,0
+VT.US,D,20110519,000000,38.8243,38.8566,38.5525,38.8096,45659.399941351,0
+VT.US,D,20110520,000000,38.7154,38.7154,38.2858,38.4004,31049.533674479,0
+VT.US,D,20110523,000000,37.8022,37.8531,37.5677,37.7374,141624.56951736,0
+VT.US,D,20110524,000000,38.0101,38.0758,37.7767,37.8619,78214.569429127,0
+VT.US,D,20110525,000000,37.7619,38.2063,37.7374,38.0758,36945.672837722,0
+VT.US,D,20110526,000000,38.1622,38.4299,37.9855,38.3545,87848.803736146,0
+VT.US,D,20110527,000000,38.5614,38.6928,38.4634,38.6075,78582.568432918,0
+VT.US,D,20110531,000000,39.1705,39.1784,38.8713,39.1618,82021.98294481,0
+VT.US,D,20110601,000000,39.0695,39.0921,38.2858,38.3377,81628.499245464,0
+VT.US,D,20110602,000000,38.4858,38.5525,38.1464,38.3837,209611.62092698,0
+VT.US,D,20110603,000000,38.0101,38.4634,37.958,38.2622,60047.039662997,0
+VT.US,D,20110606,000000,38.1229,38.1543,37.7374,37.7374,68283.693265865,0
+VT.US,D,20110607,000000,38.1307,38.2465,37.9061,37.9061,43164.957940581,0
+VT.US,D,20110608,000000,37.7619,37.8776,37.5539,37.6785,187615.2705009,0
+VT.US,D,20110609,000000,37.7099,38.0758,37.5971,37.9855,37579.732063091,0
+VT.US,D,20110610,000000,37.701,37.701,37.0595,37.2234,94675.643980999,0
+VT.US,D,20110613,000000,37.4194,37.4754,37.084,37.3008,153493.3019305,0
+VT.US,D,20110614,000000,37.7619,37.9139,37.6442,37.8678,258313.89351741,0
+VT.US,D,20110615,000000,37.3764,37.443,36.8486,36.9202,122272.5111019,0
+VT.US,D,20110616,000000,36.8241,36.9987,36.4964,36.7897,247665.36832736,0
+VT.US,D,20110617,000000,37.0762,37.292,36.8956,37.0232,65414.116546549,0
+VT.US,D,20110620,000000,36.881,37.136,36.8486,37.0517,277545.66416985,0
+VT.US,D,20110621,000000,37.2763,37.8149,37.2763,37.7236,96547.240022444,0
+VT.US,D,20110622,000000,37.5677,37.754,37.4519,37.4666,209018.33721449,0
+VT.US,D,20110623,000000,36.9046,37.2666,36.5984,37.2666,88968.091564853,0
+VT.US,D,20110624,000000,37.3008,37.3008,36.8407,36.8898,39258.663806151,0
+VT.US,D,20110627,000000,36.8956,37.3175,36.8152,37.1939,110866.58076001,0
+VT.US,D,20110628,000000,37.2763,37.7158,37.2763,37.701,44704.233552009,0
+VT.US,D,20110629,000000,37.958,38.221,37.8149,38.1867,407739.83803758,0
+VT.US,D,20110630,000000,38.373,38.7105,38.2995,38.6379,83871.152454166,0
+VT.US,D,20110701,000000,38.6242,39.1618,38.4858,39.0764,115736.19638636,0
+VT.US,D,20110705,000000,39.0303,39.0764,38.9008,38.997,69510.016815897,0
+VT.US,D,20110706,000000,38.8479,38.9625,38.6389,38.8851,164468.03122363,0
+VT.US,D,20110707,000000,39.0921,39.2952,39.0607,39.2549,692847.32107204,0
+VT.US,D,20110708,000000,38.8479,38.8773,38.5761,38.8713,74730.301853062,0
+VT.US,D,20110711,000000,38.2533,38.2926,37.8022,37.958,149216.97001663,0
+VT.US,D,20110712,000000,37.7374,38.0758,37.6618,37.6785,82894.578920559,0
+VT.US,D,20110713,000000,38.0337,38.4476,37.9523,38.0523,64937.043045789,0
+VT.US,D,20110714,000000,38.2858,38.3545,37.7295,37.7697,77520.366322251,0
+VT.US,D,20110715,000000,38.061,38.0826,37.7452,38.0022,52365.952423192,0
+VT.US,D,20110718,000000,37.7158,37.7374,37.2371,37.5245,62561.869420209,0
+VT.US,D,20110719,000000,37.8776,38.1867,37.8776,38.1464,148749.07100627,0
+VT.US,D,20110720,000000,38.377,38.4634,38.2141,38.3837,53113.163696819,0
+VT.US,D,20110721,000000,38.5525,39.0529,38.5319,39.0107,127066.69202942,0
+VT.US,D,20110722,000000,38.892,39.0382,38.7713,39.0156,113882.94932571,0
+VT.US,D,20110725,000000,38.6311,38.9068,38.583,38.7154,139776.41939582,0
+VT.US,D,20110726,000000,38.7949,38.947,38.686,38.7762,88590.918070662,0
+VT.US,D,20110727,000000,38.6467,38.6467,37.8434,37.9375,184800.74072398,0
+VT.US,D,20110728,000000,37.9523,38.2622,37.8089,37.8776,136204.48446705,0
+VT.US,D,20110729,000000,37.7099,38.1406,37.5166,37.8089,227745.51089498,0
+VT.US,D,20110801,000000,38.4064,38.4064,37.2439,37.5245,295405.3388137,0
+VT.US,D,20110802,000000,37.2508,37.392,36.5827,36.5827,172518.13685505,0
+VT.US,D,20110803,000000,36.6926,36.7574,36.0206,36.728,243946.6415522,0
+VT.US,D,20110804,000000,35.9745,35.9745,34.512,34.557,945821.66117709,0
+VT.US,D,20110805,000000,35.0064,35.3261,33.6781,34.7032,366037.70162176,0
+VT.US,D,20110808,000000,33.5181,33.9095,32.1144,32.1438,1054817.6652835,0
+VT.US,D,20110809,000000,33.0394,34.0871,32.1065,33.9577,551260.4689041,0
+VT.US,D,20110810,000000,33.3005,33.3699,32.289,32.3027,293150.45295113,0
+VT.US,D,20110811,000000,32.6038,34.2343,32.5225,33.8635,153426.02233424,0
+VT.US,D,20110812,000000,34.2264,34.3941,33.8635,34.1735,242213.68225457,0
+VT.US,D,20110815,000000,34.4511,35.0064,34.4511,34.9347,105522.94979636,0
+VT.US,D,20110816,000000,34.4805,34.865,34.2343,34.5717,146946.79333673,0
+VT.US,D,20110817,000000,34.8425,35.1348,34.4883,34.7268,201995.77450779,0
+VT.US,D,20110818,000000,33.7006,33.7006,32.8236,33.1758,670588.98797568,0
+VT.US,D,20110819,000000,32.7402,33.5417,32.6108,32.6775,106665.68354498,0
+VT.US,D,20110822,000000,33.4573,33.5417,32.6775,32.699,118414.12819511,0
+VT.US,D,20110823,000000,32.9787,33.8331,32.7402,33.8331,153751.2070495,0
+VT.US,D,20110824,000000,33.5957,34.042,33.4396,33.9909,680946.98763641,0
+VT.US,D,20110825,000000,33.9959,34.1018,33.1856,33.265,165206.06800685,0
+VT.US,D,20110826,000000,33.1474,33.9185,32.7491,33.7909,103782.85478398,0
+VT.US,D,20110829,000000,34.2421,34.7345,34.2421,34.7032,93625.674524198,0
+VT.US,D,20110830,000000,34.512,34.8719,34.2343,34.7424,127835.31044731,0
+VT.US,D,20110831,000000,35.0366,35.3506,34.9102,35.0671,113199.95948488,0
+VT.US,D,20110901,000000,35.121,35.4213,34.7767,34.817,435871.88376511,0
+VT.US,D,20110902,000000,34.1607,34.3068,33.8595,34.0341,50098.833906758,0
+VT.US,D,20110906,000000,32.647,33.4181,32.4234,33.3554,176610.97896093,0
+VT.US,D,20110907,000000,33.8713,34.2804,33.7731,34.2804,94780.64092668,0
+VT.US,D,20110908,000000,33.9095,34.2882,33.6937,33.7418,99004.984061617,0
+VT.US,D,20110909,000000,33.316,33.316,32.5793,32.7648,199352.50188499,0
+VT.US,D,20110912,000000,32.1438,32.7236,31.9761,32.7236,214539.34165919,0
+VT.US,D,20110913,000000,32.7569,33.1012,32.6539,33.0316,98543.201378188,0
+VT.US,D,20110914,000000,33.1258,33.7094,32.6539,33.4014,177977.97803042,0
+VT.US,D,20110915,000000,33.8115,34.0174,33.5417,33.9654,856880.07369562,0
+VT.US,D,20110916,000000,33.8773,34.1567,33.7262,34.042,693319.29763369,0
+VT.US,D,20110919,000000,33.1856,33.5642,32.9698,33.3867,87904.870066364,0
+VT.US,D,20110920,000000,33.5702,33.8331,33.2739,33.3769,50001.992063656,0
+VT.US,D,20110921,000000,33.3005,33.3867,32.3527,32.3527,295433.88167272,0
+VT.US,D,20110922,000000,31.3914,31.4061,30.5879,31.0088,2653385.9693854,0
+VT.US,D,20110923,000000,30.8823,31.3541,30.8205,31.2903,253617.57382082,0
+VT.US,D,20110926,000000,31.4228,31.9525,30.9607,31.9525,169497.69073805,0
+VT.US,D,20110927,000000,32.7324,33.1091,32.3861,32.5705,139884.47450497,0
+VT.US,D,20110928,000000,32.5872,32.8158,31.8623,31.8623,119020.66394928,0
+VT.US,D,20110929,000000,32.6333,32.7402,31.8231,32.3077,371383.37136106,0
+VT.US,D,20110930,000000,31.7464,31.9741,31.305,31.305,396931.26895946,0
+VT.US,D,20111003,000000,31.1904,31.4963,30.4762,30.5242,598573.31589297,0
+VT.US,D,20111004,000000,30.0965,31.1237,29.7826,31.1237,333630.3433682,0
+VT.US,D,20111005,000000,31.1304,31.7681,30.8558,31.6975,232415.32650819,0
+VT.US,D,20111006,000000,31.6975,32.4852,31.5366,32.4705,176163.467707,0
+VT.US,D,20111007,000000,32.5705,32.6932,32.0486,32.1909,102759.38941055,0
+VT.US,D,20111010,000000,32.8316,33.3867,32.8316,33.3867,93118.019388774,0
+VT.US,D,20111011,000000,33.0119,33.3407,32.9698,33.2573,487451.88817742,0
+VT.US,D,20111012,000000,33.7731,34.2343,33.6634,33.9095,1178077.963185,0
+VT.US,D,20111013,000000,33.5957,33.7909,33.316,33.7262,149689.9659661,0
+VT.US,D,20111014,000000,34.2038,34.2961,33.8939,34.2961,158033.65529029,0
+VT.US,D,20111017,000000,34.0871,34.0871,33.4396,33.4652,115576.15249828,0
+VT.US,D,20111018,000000,33.3867,34.2804,33.1091,34.1185,139342.16018358,0
+VT.US,D,20111019,000000,33.9959,34.1333,33.5181,33.6094,212895.06910208,0
+VT.US,D,20111020,000000,33.6163,33.7094,33.1091,33.5642,96072.205297328,0
+VT.US,D,20111021,000000,33.9654,34.3667,33.9654,34.3667,114815.68918297,0
+VT.US,D,20111024,000000,34.4746,34.9642,34.4413,34.8886,272387.56178983,0
+VT.US,D,20111025,000000,34.7767,34.7767,34.2038,34.2627,127389.83796903,0
+VT.US,D,20111026,000000,34.7345,34.8258,34.042,34.7503,227632.35884672,0
+VT.US,D,20111027,000000,36.0049,36.5759,35.7097,36.2826,404964.0449979,0
+VT.US,D,20111028,000000,36.0343,36.1904,35.9196,36.1667,177029.94735583,0
+VT.US,D,20111031,000000,35.3418,35.4527,34.87,34.87,84215.705538049,0
+VT.US,D,20111101,000000,33.6937,34.2627,33.527,33.8262,182043.29666509,0
+VT.US,D,20111102,000000,34.3784,34.557,34.1185,34.4246,66589.470705474,0
+VT.US,D,20111103,000000,34.8886,35.1868,34.304,35.1348,130844.54329826,0
+VT.US,D,20111104,000000,34.8062,34.8768,34.4913,34.8464,102426.04959271,0
+VT.US,D,20111107,000000,34.8347,35.0651,34.5482,35.0064,67034.943183747,0
+VT.US,D,20111108,000000,35.1947,35.4948,34.8808,35.4359,213211.07932695,0
+VT.US,D,20111109,000000,34.304,34.3784,33.7349,33.8026,505300.34955523,0
+VT.US,D,20111110,000000,34.2882,34.3422,33.8331,34.1567,66123.610470756,0
+VT.US,D,20111111,000000,34.6355,34.9818,34.6355,34.9121,42237.315022436,0
+VT.US,D,20111114,000000,34.6875,34.7101,34.2186,34.3864,128584.56049657,0
+VT.US,D,20111115,000000,34.3088,34.6434,34.1656,34.4021,86318.702615118,0
+VT.US,D,20111116,000000,34.0871,34.504,33.8399,33.8773,835026.43756465,0
+VT.US,D,20111117,000000,33.8546,34.0106,33.0934,33.324,115783.08822617,0
+VT.US,D,20111118,000000,33.6388,33.6388,33.2013,33.3554,65728.087995767,0
+VT.US,D,20111121,000000,32.7648,32.7784,32.3027,32.5951,216801.36323651,0
+VT.US,D,20111122,000000,32.5872,32.7648,32.3469,32.548,164451.72101848,0
+VT.US,D,20111123,000000,32.1144,32.1831,31.6543,31.6915,320790.13436056,0
+VT.US,D,20111125,000000,31.5945,31.9839,31.3816,31.5945,140063.88676166,0
+VT.US,D,20111128,000000,32.7784,32.8785,32.5009,32.7784,156022.40311722,0
+VT.US,D,20111129,000000,32.8236,33.063,32.6843,32.8913,285251.21671739,0
+VT.US,D,20111130,000000,33.9899,34.4608,33.9066,34.404,309244.54788703,0
+VT.US,D,20111201,000000,34.304,34.5717,34.1401,34.249,229592.64162869,0
+VT.US,D,20111202,000000,34.6335,34.7101,34.2157,34.2244,177560.02902334,0
+VT.US,D,20111205,000000,34.7581,34.9121,34.4324,34.6434,200310.7264378,0
+VT.US,D,20111206,000000,34.56,34.6953,34.35,34.5531,161358.89836611,0
+VT.US,D,20111207,000000,34.3579,34.8297,34.1695,34.6728,149951.94863639,0
+VT.US,D,20111208,000000,34.2157,34.3334,33.6565,33.7359,304814.28841202,0
+VT.US,D,20111209,000000,33.89,34.4608,33.8664,34.3677,124394.87654759,0
+VT.US,D,20111212,000000,33.7418,33.8173,33.3092,33.5642,158408.79000884,0
+VT.US,D,20111213,000000,33.8508,33.9487,33.0806,33.2052,185006.65706405,0
+VT.US,D,20111214,000000,33.064,33.1571,32.653,32.805,534957.39946467,0
+VT.US,D,20111215,000000,33.1258,33.2091,32.8383,32.9247,388353.12043618,0
+VT.US,D,20111216,000000,33.1209,33.3005,32.8343,32.9777,649877.06620549,0
+VT.US,D,20111219,000000,33.0464,33.111,32.5097,32.5755,257513.67407703,0
+VT.US,D,20111220,000000,33.1209,33.7016,33.064,33.6222,566603.2750151,0
+VT.US,D,20111221,000000,33.5525,33.6222,33.2052,33.5466,435786.25518805,0
+VT.US,D,20111222,000000,33.6781,33.9644,33.6379,33.9302,307758.28044236,0
+VT.US,D,20111223,000000,34.0096,34.2088,33.9222,34.1352,359000.86748555,0
+VT.US,D,20111227,000000,34.0498,34.1921,34.043,34.0871,338387.82633411,0
+VT.US,D,20111228,000000,34.043,34.0557,33.5143,33.576,515948.87474527,0
+VT.US,D,20111229,000000,33.5692,34.0264,33.5692,33.9724,393057.59523534,0
+VT.US,D,20111230,000000,33.889,34.1225,33.889,34.0498,251044.63895774,0
+VT.US,D,20120103,000000,34.7032,34.8856,34.6875,34.6875,296080.17355195,0
+VT.US,D,20120104,000000,34.5237,34.7287,34.4216,34.6875,181314.43437227,0
+VT.US,D,20120105,000000,34.3951,34.6012,34.1764,34.507,110037.81846061,0
+VT.US,D,20120106,000000,34.4775,34.4775,34.1921,34.248,72538.618035466,0
+VT.US,D,20120109,000000,34.3874,34.4442,34.1509,34.3677,259096.78336481,0
+VT.US,D,20120110,000000,34.8856,34.9543,34.8131,34.8935,165305.96801343,0
+VT.US,D,20120111,000000,34.6953,34.8768,34.6099,34.8464,119341.77111326,0
+VT.US,D,20120112,000000,34.9474,35.0064,34.6953,34.9543,253741.93913512,0
+VT.US,D,20120113,000000,34.5777,34.6728,34.3255,34.6502,109779.9133416,0
+VT.US,D,20120117,000000,35.0299,35.1702,34.862,34.9416,296047.55314164,0
+VT.US,D,20120118,000000,35.0131,35.4232,35.0131,35.4066,404000.72350598,0
+VT.US,D,20120119,000000,35.5733,35.7715,35.484,35.7195,279044.16426839,0
+VT.US,D,20120120,000000,35.6978,35.8028,35.6009,35.8028,126098.27359838,0
+VT.US,D,20120123,000000,35.8862,36.0353,35.7195,35.8372,564531.87896051,0
+VT.US,D,20120124,000000,35.5497,35.7548,35.4448,35.7048,288409.28019037,0
+VT.US,D,20120125,000000,35.6822,36.1864,35.4997,36.1402,173153.21546823,0
+VT.US,D,20120126,000000,36.3315,36.4405,35.903,36.0128,228383.64767164,0
+VT.US,D,20120127,000000,35.9343,36.1462,35.9264,36.0511,138525.63053805,0
+VT.US,D,20120130,000000,35.6911,35.8951,35.5175,35.8313,236201.33287961,0
+VT.US,D,20120131,000000,36.1,36.1412,35.6773,35.9088,335510.09451223,0
+VT.US,D,20120201,000000,36.3315,36.6111,36.2718,36.4072,341778.31023054,0
+VT.US,D,20120202,000000,36.5347,36.6603,36.4307,36.5504,383003.3731456,0
+VT.US,D,20120203,000000,36.8359,37.0909,36.7927,37.0614,183029.0446891,0
+VT.US,D,20120206,000000,36.8359,36.9751,36.7839,36.9683,112944.09314152,0
+VT.US,D,20120207,000000,36.8868,37.1145,36.73,37.0909,154456.62342242,0
+VT.US,D,20120208,000000,37.1733,37.2998,36.9909,37.2341,163469.03115793,0
+VT.US,D,20120209,000000,37.2656,37.3165,37.0781,37.2831,107914.4336271,0
+VT.US,D,20120210,000000,36.7839,36.8269,36.6446,36.7839,154098.81829685,0
+VT.US,D,20120213,000000,37.1733,37.2144,36.9987,37.1066,206232.35029659,0
+VT.US,D,20120214,000000,37.0163,37.0242,36.7093,36.9604,86497.095483993,0
+VT.US,D,20120215,000000,37.1812,37.1979,36.8564,36.8868,81735.534966789,0
+VT.US,D,20120216,000000,36.9026,37.394,36.8359,37.394,91454.378463046,0
+VT.US,D,20120217,000000,37.5206,37.5588,37.339,37.4961,44860.199888795,0
+VT.US,D,20120221,000000,37.5873,37.6785,37.4147,37.5137,119805.59257233,0
+VT.US,D,20120222,000000,37.4794,37.4794,37.3243,37.4019,122419.30294828,0
+VT.US,D,20120223,000000,37.4067,37.5873,37.1899,37.5382,255548.29435595,0
+VT.US,D,20120224,000000,37.6707,37.8394,37.6618,37.7482,106733.98252906,0
+VT.US,D,20120227,000000,37.4019,37.7795,37.2656,37.6539,258264.96290195,0
+VT.US,D,20120228,000000,37.7168,37.8983,37.6295,37.8659,189730.50023183,0
+VT.US,D,20120229,000000,38.0111,38.1004,37.5529,37.6216,469213.00126375,0
+VT.US,D,20120301,000000,37.7648,38.0346,37.7392,37.9855,189151.48794886,0
+VT.US,D,20120302,000000,37.7727,37.8394,37.5804,37.7109,566542.11174577,0
+VT.US,D,20120305,000000,37.604,37.604,37.3078,37.4715,1206102.9731912,0
+VT.US,D,20120306,000000,36.8192,36.8192,36.4307,36.5504,539019.65993588,0
+VT.US,D,20120307,000000,36.7445,37.0085,36.6603,36.9448,256657.38830643,0
+VT.US,D,20120308,000000,37.346,37.6442,37.2743,37.5657,227453.96597784,0
+VT.US,D,20120309,000000,37.5382,37.6952,37.4549,37.5382,111417.05018396,0
+VT.US,D,20120312,000000,37.5137,37.5873,37.3626,37.4715,180699.74351552,0
+VT.US,D,20120313,000000,37.6295,38.1513,37.6216,38.1356,152284.30797345,0
+VT.US,D,20120314,000000,38.1101,38.1513,37.8394,37.9944,451765.15930005,0
+VT.US,D,20120315,000000,38.0493,38.2602,37.958,38.218,287354.21379446,0
+VT.US,D,20120316,000000,38.4094,38.4427,38.322,38.3475,121179.72735657,0
+VT.US,D,20120319,000000,38.3073,38.6065,38.2602,38.4574,125642.60724189,0
+VT.US,D,20120320,000000,38.0778,38.1984,37.9355,38.1582,109072.45819305,0
+VT.US,D,20120321,000000,38.1513,38.1651,37.9355,38.0846,122090.04068174,0
+VT.US,D,20120322,000000,37.6785,37.7795,37.5529,37.6373,301369.77696102,0
+VT.US,D,20120323,000000,37.6707,37.9355,37.5461,37.9277,405350.39298249,0
+VT.US,D,20120326,000000,38.2121,38.5073,38.1827,38.4898,241676.4648723,0
+VT.US,D,20120327,000000,38.4898,38.4976,38.2602,38.2602,173650.67672544,0
+VT.US,D,20120328,000000,38.2691,38.2848,37.7874,37.9757,139797.82654008,0
+VT.US,D,20120329,000000,37.7168,37.913,37.4961,37.913,452638.77466362,0
+VT.US,D,20120330,000000,38.1602,38.1602,37.8893,38.064,607210.58890994,0
+VT.US,D,20120402,000000,38.0346,38.6143,37.9433,38.4574,345360.43903753,0
+VT.US,D,20120403,000000,38.4515,38.4515,37.9355,38.0925,85427.757658571,0
+VT.US,D,20120404,000000,37.6442,37.6952,37.3773,37.5137,224155.22698541,0
+VT.US,D,20120405,000000,37.3323,37.5951,37.3323,37.4794,152375.03348962,0
+VT.US,D,20120409,000000,37.0527,37.2419,36.8024,37.1066,499297.17467066,0
+VT.US,D,20120410,000000,37.0331,37.1066,36.2885,36.366,406180.1746697,0
+VT.US,D,20120411,000000,36.9094,36.9359,36.7367,36.7839,146241.37696381,0
+VT.US,D,20120412,000000,36.9448,37.4549,36.9094,37.4224,184786.46929447,0
+VT.US,D,20120413,000000,37.1547,37.1899,36.8104,36.8104,147224.06682436,0
+VT.US,D,20120416,000000,37.0781,37.1145,36.7445,36.9359,81245.209424341,0
+VT.US,D,20120417,000000,37.1634,37.5382,37.1301,37.5048,61819.755085693,0
+VT.US,D,20120418,000000,37.2656,37.4147,37.2057,37.2743,131799.7096876,0
+VT.US,D,20120419,000000,37.3243,37.4382,36.9281,37.1066,160530.13606672,0
+VT.US,D,20120420,000000,37.3695,37.4715,37.2281,37.2281,157185.52462228,0
+VT.US,D,20120423,000000,36.7927,36.7927,36.4778,36.7445,885881.65723542,0
+VT.US,D,20120424,000000,36.7515,37.0242,36.7515,36.8781,80530.618561023,0
+VT.US,D,20120425,000000,37.2831,37.4794,37.2144,37.3773,266843.11142523,0
+VT.US,D,20120426,000000,37.339,37.7109,37.2743,37.6952,619198.58969827,0
+VT.US,D,20120427,000000,37.7874,37.8746,37.5804,37.7727,381204.15363952,0
+VT.US,D,20120430,000000,37.6903,37.6903,37.5068,37.6157,134884.37723739,0
+VT.US,D,20120501,000000,37.5382,38.0111,37.5382,37.805,90687.798820799,0
+VT.US,D,20120502,000000,37.5293,37.6707,37.4224,37.6618,200053.84070662,0
+VT.US,D,20120503,000000,37.6216,37.6539,37.2341,37.346,328734.22365848,0
+VT.US,D,20120504,000000,37.1232,37.14,36.6681,36.6848,627918.43312883,0
+VT.US,D,20120507,000000,36.6111,36.9094,36.5896,36.8446,208414.85962379,0
+VT.US,D,20120508,000000,36.5504,36.5562,36.0765,36.4729,191741.75240491,0
+VT.US,D,20120509,000000,35.9735,36.3453,35.7872,36.1255,136981.25798751,0
+VT.US,D,20120510,000000,36.3885,36.4307,36.155,36.2198,663188.23238696,0
+VT.US,D,20120511,000000,35.9519,36.3973,35.903,36.099,256490.2087036,0
+VT.US,D,20120514,000000,35.6429,35.7293,35.4683,35.5095,369039.79875796,0
+VT.US,D,20120515,000000,35.4369,35.5733,35.124,35.2054,341160.56121033,0
+VT.US,D,20120516,000000,35.2672,35.3899,34.9102,34.9317,150751.14868895,0
+VT.US,D,20120517,000000,34.9032,34.917,34.4608,34.4708,174418.27575551,0
+VT.US,D,20120518,000000,34.507,34.6099,34.0871,34.1607,200945.80505099,0
+VT.US,D,20120521,000000,34.2785,34.8131,34.2785,34.7983,176342.87996371,0
+VT.US,D,20120522,000000,34.8533,35.0818,34.5452,34.7355,100825.61071195,0
+VT.US,D,20120523,000000,34.4521,34.6335,33.9899,34.6179,295277.91533593,0
+VT.US,D,20120524,000000,34.6502,34.6953,34.2696,34.4775,104258.90889691,0
+VT.US,D,20120525,000000,34.499,34.5777,34.35,34.4442,120667.99466986,0
+VT.US,D,20120529,000000,34.8131,35.0201,34.6424,34.917,242318.67920025,0
+VT.US,D,20120530,000000,34.5385,34.5531,34.2323,34.2323,435642.52150512,0
+VT.US,D,20120531,000000,34.3373,34.4089,33.9635,34.2578,118319.32512765,0
+VT.US,D,20120601,000000,33.7929,33.7987,33.4603,33.474,656023.97477298,0
+VT.US,D,20120604,000000,33.6634,33.7183,33.271,33.5603,377155.14521,0
+VT.US,D,20120605,000000,33.5143,33.784,33.5054,33.7359,96794.951263223,0
+VT.US,D,20120606,000000,34.1048,34.6659,34.0174,34.6571,70855.608741118,0
+VT.US,D,20120607,000000,35.1702,35.1702,34.5933,34.6571,123463.15607816,0
+VT.US,D,20120608,000000,34.3874,34.7434,34.2549,34.7032,239042.3667399,0
+VT.US,D,20120611,000000,34.9886,35.0731,34.2157,34.2549,112744.29312838,0
+VT.US,D,20120612,000000,34.4521,34.7601,34.2323,34.7601,320113.26084666,0
+VT.US,D,20120613,000000,34.6012,34.8062,34.3794,34.4775,101725.7301589,0
+VT.US,D,20120614,000000,34.5452,34.8385,34.4266,34.7189,183187.04980154,0
+VT.US,D,20120615,000000,34.9543,35.1848,34.8385,35.1545,149518.70881198,0
+VT.US,D,20120618,000000,35.0671,35.2888,34.9543,35.1848,130642.70450947,0
+VT.US,D,20120619,000000,35.4683,35.8696,35.4615,35.6911,177450.95452636,0
+VT.US,D,20120620,000000,35.794,35.9598,35.4763,35.746,376335.557401,0
+VT.US,D,20120621,000000,35.7195,35.7548,34.7915,34.8131,81904.753345264,0
+VT.US,D,20120622,000000,35.1143,35.1907,34.8856,35.1465,60839.104000797,0
+VT.US,D,20120625,000000,34.7101,34.7101,34.35,34.4521,75915.849890208,0
+VT.US,D,20120626,000000,34.56,34.7699,34.3794,34.6502,104505.60074987,0
+VT.US,D,20120627,000000,34.8062,35.0593,34.7513,34.9886,77502.017341453,0
+VT.US,D,20120628,000000,34.7287,34.9102,34.4845,34.8856,83519.463655529,0
+VT.US,D,20120629,000000,35.8686,36.0206,35.694,36.0138,147477.89439207,0
+VT.US,D,20120702,000000,36.0688,36.1777,35.8529,36.1462,162600.51273348,0
+VT.US,D,20120703,000000,36.2266,36.5562,36.2266,36.5347,92839.726513331,0
+VT.US,D,20120705,000000,36.2354,36.3315,36.0285,36.1864,102788.95165739,0
+VT.US,D,20120706,000000,35.8774,35.8951,35.5802,35.794,261969.4182476,0
+VT.US,D,20120709,000000,35.7048,35.7107,35.4919,35.6978,104033.62418822,0
+VT.US,D,20120710,000000,35.8696,35.8774,35.3261,35.4143,103322.09148837,0
+VT.US,D,20120711,000000,35.4615,35.6076,35.2967,35.484,99038.623859748,0
+VT.US,D,20120712,000000,35.1702,35.2741,34.8935,35.1309,158046.90733199,0
+VT.US,D,20120713,000000,35.2418,35.7872,35.2418,35.6911,171979.90008496,0
+VT.US,D,20120716,000000,35.6254,35.7548,35.4615,35.6822,71777.13533233,0
+VT.US,D,20120717,000000,35.845,35.9264,35.4527,35.903,60655.614192813,0
+VT.US,D,20120718,000000,35.7607,36.1649,35.7607,36.0913,112962.44212232,0
+VT.US,D,20120719,000000,36.2129,36.3973,36.155,36.313,310445.38674151,0
+VT.US,D,20120720,000000,35.9177,35.9598,35.746,35.794,202630.85312099,0
+VT.US,D,20120723,000000,35.1387,35.3506,34.8935,35.2888,84911.947420569,0
+VT.US,D,20120724,000000,35.2878,35.2878,34.6571,34.8965,111903.29817512,0
+VT.US,D,20120725,000000,35.124,35.1465,34.8209,35.0131,151969.3171364,0
+VT.US,D,20120726,000000,35.6596,35.8313,35.541,35.7715,112265.18085198,0
+VT.US,D,20120727,000000,35.9442,36.6111,35.9442,36.4935,123758.77854658,0
+VT.US,D,20120730,000000,36.3728,36.5416,36.359,36.4072,64096.048092525,0
+VT.US,D,20120731,000000,36.462,36.6044,36.2757,36.2757,276563.99369713,0
+VT.US,D,20120801,000000,36.4562,36.4866,36.1315,36.1629,129851.6595595,0
+VT.US,D,20120802,000000,35.9098,36.1255,35.5557,35.8028,94370.84702218,0
+VT.US,D,20120803,000000,36.4072,36.8192,36.4072,36.7005,89156.678311949,0
+VT.US,D,20120806,000000,36.8269,37.0398,36.8024,36.8781,162432.31374282,0
+VT.US,D,20120807,000000,37.086,37.3078,37.0331,37.14,129431.67177677,0
+VT.US,D,20120808,000000,36.983,37.2281,36.983,37.1066,239316.58206405,0
+VT.US,D,20120809,000000,37.0398,37.3078,37.0398,37.1899,69714.913768146,0
+VT.US,D,20120810,000000,36.9683,37.2743,36.9192,37.2556,67632.304447519,0
+VT.US,D,20120813,000000,37.2214,37.2556,36.983,37.1733,55000.050555595,0
+VT.US,D,20120814,000000,37.346,37.346,37.1145,37.1899,61323.313216312,0
+VT.US,D,20120815,000000,37.1301,37.2556,37.1145,37.2144,164943.06594874,0
+VT.US,D,20120816,000000,37.3243,37.6442,37.2214,37.5804,262082.57029585,0
+VT.US,D,20120817,000000,37.5951,37.6539,37.4872,37.6127,239770.20964491,0
+VT.US,D,20120820,000000,37.5382,37.604,37.3695,37.5657,136825.29165073,0
+VT.US,D,20120821,000000,37.6618,37.913,37.5048,37.5725,124307.20919488,0
+VT.US,D,20120822,000000,37.4019,37.5951,37.2911,37.5461,150298.54049592,0
+VT.US,D,20120823,000000,37.4961,37.4961,37.2419,37.2911,65819.83289976,0
+VT.US,D,20120824,000000,37.1979,37.4626,37.0713,37.3557,234770.11237733,0
+VT.US,D,20120827,000000,37.4067,37.4961,37.2998,37.339,160597.41566297,0
+VT.US,D,20120828,000000,37.2214,37.4224,37.2214,37.346,125365.33375426,0
+VT.US,D,20120829,000000,37.3852,37.3852,37.1979,37.2831,145177.1360775,0
+VT.US,D,20120830,000000,37.1232,37.1232,36.8506,36.9094,107479.15502705,0
+VT.US,D,20120831,000000,37.2194,37.3323,36.9937,37.1704,100543.24028522,0
+VT.US,D,20120904,000000,37.1969,37.2194,36.9487,37.1292,175341.84112236,0
+VT.US,D,20120905,000000,37.1026,37.2194,36.9565,37.0743,684817.60319707,0
+VT.US,D,20120906,000000,37.339,37.9267,37.339,37.9267,529647.40829915,0
+VT.US,D,20120907,000000,38.0709,38.3033,38.0709,38.2955,513669.52357497,0
+VT.US,D,20120910,000000,38.2053,38.2778,38.0022,38.0199,281152.25828457,0
+VT.US,D,20120911,000000,38.1004,38.3564,38.1004,38.2523,141510.39808128,0
+VT.US,D,20120912,000000,38.4671,38.5378,38.3073,38.4094,89179.104844036,0
+VT.US,D,20120913,000000,38.4182,39.1667,38.3151,39.0784,365412.8168868,0
+VT.US,D,20120914,000000,39.253,39.6924,39.2471,39.3805,403498.16530967,0
+VT.US,D,20120917,000000,39.3481,39.355,39.0784,39.1843,141652.09298855,0
+VT.US,D,20120918,000000,39.0832,39.1264,38.9655,39.0519,127138.04917696,0
+VT.US,D,20120919,000000,39.1411,39.2236,39.0067,39.1333,74542.734493789,0
+VT.US,D,20120920,000000,38.8851,38.9754,38.6379,38.941,333510.05560519,0
+VT.US,D,20120921,000000,39.253,39.253,38.9008,38.941,198874.4089964,0
+VT.US,D,20120924,000000,38.8007,38.9155,38.7026,38.8469,94257.694973924,0
+VT.US,D,20120925,000000,39.0284,39.0686,38.5133,38.5271,266615.7879409,0
+VT.US,D,20120926,000000,38.4299,38.4397,38.121,38.2308,220386.55020697,0
+VT.US,D,20120927,000000,38.5133,38.7674,38.3338,38.7105,428715.7812537,0
+VT.US,D,20120928,000000,38.529,38.529,38.2151,38.328,314689.09824507,0
+VT.US,D,20121001,000000,38.5221,38.8646,38.4878,38.5221,760184.00305114,0
+VT.US,D,20121002,000000,38.8007,38.8469,38.5221,38.6713,288404.18325126,0
+VT.US,D,20121003,000000,38.6791,38.7174,38.4642,38.6222,84855.881090351,0
+VT.US,D,20121004,000000,38.8135,38.9754,38.7174,38.9655,137829.38865554,0
+VT.US,D,20121005,000000,39.2236,39.3069,38.8773,38.9842,117493.62099172,0
+VT.US,D,20121008,000000,38.7105,38.8224,38.7105,38.8076,60133.687627878,0
+VT.US,D,20121009,000000,38.7026,38.7026,38.3525,38.3682,396276.82197765,0
+VT.US,D,20121010,000000,38.3033,38.3682,38.0856,38.167,88689.79868941,0
+VT.US,D,20121011,000000,38.4642,38.6143,38.3426,38.3525,127984.14106934,0
+VT.US,D,20121012,000000,38.375,38.4231,38.121,38.1935,65810.65840936,0
+VT.US,D,20121015,000000,38.3338,38.5495,38.2063,38.5358,150038.59660127,0
+VT.US,D,20121016,000000,38.7919,39.0372,38.7822,39.0284,263089.72546412,0
+VT.US,D,20121017,000000,39.0754,39.302,39.0067,39.2608,260191.60588578,0
+VT.US,D,20121018,000000,39.1333,39.3805,39.0519,39.1823,78414.369442266,0
+VT.US,D,20121019,000000,39.0686,39.0686,38.5055,38.5731,75547.850886416,0
+VT.US,D,20121022,000000,38.7174,38.7822,38.4642,38.7331,114397.74017589,0
+VT.US,D,20121023,000000,38.1602,38.167,37.8325,38.0552,192688.76369168,0
+VT.US,D,20121024,000000,38.3033,38.326,38.0022,38.0208,114537.39630752,0
+VT.US,D,20121025,000000,38.3525,38.4731,38.0493,38.2553,315925.61567332,0
+VT.US,D,20121026,000000,38.2004,38.2798,37.9855,38.1366,57099.989469198,0
+VT.US,D,20121031,000000,38.273,38.3033,38.0022,38.0944,263425.10405761,0
+VT.US,D,20121101,000000,38.3113,38.6713,38.2004,38.6614,459394.25776092,0
+VT.US,D,20121102,000000,38.7674,38.7822,38.2553,38.2553,182944.43549986,0
+VT.US,D,20121105,000000,38.2887,38.3837,38.1435,38.3113,255155.83004443,0
+VT.US,D,20121106,000000,38.4544,38.686,38.3907,38.6301,107333.38256847,0
+VT.US,D,20121107,000000,38.3113,38.3113,37.7217,37.911,219227.5062532,0
+VT.US,D,20121108,000000,37.911,38.0493,37.4891,37.5313,282056.4552828,0
+VT.US,D,20121109,000000,37.4157,37.8099,37.3695,37.549,382921.82211982,0
+VT.US,D,20121112,000000,37.707,37.707,37.5156,37.5745,204334.25017177,0
+VT.US,D,20121113,000000,37.3165,37.6569,37.2546,37.346,400098.50692284,0
+VT.US,D,20121114,000000,37.394,37.4891,36.8289,36.9055,1566975.4367182,0
+VT.US,D,20121115,000000,36.9634,37.083,36.73,36.8525,342622.36334727,0
+VT.US,D,20121116,000000,36.8584,37.0359,36.5719,36.9712,151380.11097521,0
+VT.US,D,20121119,000000,37.4402,37.753,37.3695,37.753,342923.0827548,0
+VT.US,D,20121120,000000,37.6246,37.7619,37.4646,37.707,153428.06110988,0
+VT.US,D,20121121,000000,37.7285,37.8325,37.6824,37.8325,108372.13875924,0
+VT.US,D,20121123,000000,38.1857,38.4397,38.1857,38.4397,82251.34520479,0
+VT.US,D,20121126,000000,38.2553,38.3525,38.1435,38.3426,753187.94442782,0
+VT.US,D,20121127,000000,38.2475,38.3837,38.1014,38.1111,236195.21655268,0
+VT.US,D,20121128,000000,37.958,38.5221,37.8031,38.4397,572900.03359244,0
+VT.US,D,20121129,000000,38.6301,38.7331,38.4642,38.6457,640499.71762965,0
+VT.US,D,20121130,000000,38.7135,38.7615,38.5525,38.682,127985.16045716,0
+VT.US,D,20121203,000000,38.9008,38.9323,38.5731,38.581,221471.17884972,0
+VT.US,D,20121204,000000,38.6143,38.7596,38.5271,38.6301,176625.25039044,0
+VT.US,D,20121205,000000,38.6301,38.9488,38.5495,38.7428,198552.28244461,0
+VT.US,D,20121206,000000,38.8076,38.9008,38.7331,38.893,348680.58517423,0
+VT.US,D,20121207,000000,38.8773,39.0147,38.8007,38.9754,114169.39730373,0
+VT.US,D,20121210,000000,38.9077,39.0284,38.8773,38.994,241166.77096124,0
+VT.US,D,20121211,000000,39.1019,39.3628,39.1019,39.2942,383287.78234798,0
+VT.US,D,20121212,000000,39.3236,39.5934,39.3158,39.3628,262415.91011369,0
+VT.US,D,20121213,000000,39.3481,39.403,39.0459,39.1176,237958.75748497,0
+VT.US,D,20121214,000000,39.1735,39.2697,39.0459,39.1411,176323.51159508,0
+VT.US,D,20121217,000000,39.1411,39.4836,39.1097,39.4698,278639.46730301,0
+VT.US,D,20121218,000000,39.4364,39.9014,39.4207,39.8582,1769356.5398228,0
+VT.US,D,20121219,000000,39.922,40.0064,39.7562,39.7808,264533.17862026,0
+VT.US,D,20121220,000000,39.4609,39.6297,39.3893,39.5885,433474.28360744,0
+VT.US,D,20121221,000000,38.994,39.2942,38.941,39.253,685347.68486458,0
+VT.US,D,20121224,000000,39.2608,39.2942,39.1019,39.1921,288066.76588213,0
+VT.US,D,20121226,000000,39.2236,39.356,39.0147,39.1264,449277.85301403,0
+VT.US,D,20121227,000000,39.2765,39.2765,38.8224,39.1637,567893.81999793,0
+VT.US,D,20121228,000000,38.9842,39.1019,38.8135,38.9243,515441.21960985,0
+VT.US,D,20121231,000000,38.9313,39.5001,38.8841,39.4334,367132.52414274,0
+VT.US,D,20130102,000000,40.0731,40.2978,40.0289,40.2978,905242.89014128,0
+VT.US,D,20130103,000000,40.0584,40.3105,40.0064,40.0731,436253.13481058,0
+VT.US,D,20130104,000000,40.0731,40.2978,40.0064,40.2683,475913.43741866,0
+VT.US,D,20130107,000000,40.0878,40.1054,39.922,40.0584,1118340.81742,0
+VT.US,D,20130108,000000,40.0514,40.0671,39.7719,39.9073,2177415.4462487,0
+VT.US,D,20130109,000000,39.9966,40.1457,39.9789,40.0799,844390.53409879,0
+VT.US,D,20130110,000000,40.3889,40.5313,40.2105,40.5067,542674.16527825,0
+VT.US,D,20130111,000000,40.4655,40.5067,40.3056,40.4821,512043.59999867,0
+VT.US,D,20130114,000000,40.4901,40.5313,40.3301,40.5067,283553.93599353,0
+VT.US,D,20130115,000000,40.2025,40.4821,40.2025,40.4655,252890.75030363,0
+VT.US,D,20130116,000000,40.2978,40.4174,40.2594,40.3889,548867.96568556,0
+VT.US,D,20130117,000000,40.6175,40.7637,40.5213,40.6489,371353.80911421,0
+VT.US,D,20130118,000000,40.6577,40.7235,40.4821,40.6881,481867.68168776,0
+VT.US,D,20130122,000000,40.6322,40.8471,40.5772,40.8471,1408524.8518087,0
+VT.US,D,20130123,000000,40.799,40.8559,40.7058,40.8157,303105.79442212,0
+VT.US,D,20130124,000000,40.8559,41.0404,40.7235,40.8952,635794.22344266,0
+VT.US,D,20130125,000000,41.0776,41.1218,40.9265,41.1218,194099.59643752,0
+VT.US,D,20130128,000000,41.1041,41.1218,40.8559,40.9608,230236.89473228,0
+VT.US,D,20130129,000000,41.0197,41.2277,40.9608,41.1825,277148.10291922,0
+VT.US,D,20130130,000000,41.2787,41.2924,41.0855,41.1305,226521.22612059,0
+VT.US,D,20130131,000000,41.0433,41.162,40.9461,41.0217,296719.32971643,0
+VT.US,D,20130201,000000,41.2866,41.4562,41.1757,41.3984,322148.97832747,0
+VT.US,D,20130204,000000,41.1041,41.1521,40.7853,40.8157,898789.14583933,0
+VT.US,D,20130205,000000,41.0551,41.208,40.9265,41.0953,237609.10746198,0
+VT.US,D,20130206,000000,40.9118,41.1393,40.8657,41.1393,330580.33500437,0
+VT.US,D,20130207,000000,41.1218,41.1218,40.6577,40.9177,313327.19611469,0
+VT.US,D,20130208,000000,41.0855,41.1825,41.0481,41.1668,288862.90777122,0
+VT.US,D,20130211,000000,41.1757,41.1757,41.0197,41.1128,360755.23392745,0
+VT.US,D,20130212,000000,41.159,41.3356,41.0953,41.2434,240263.59335083,0
+VT.US,D,20130213,000000,41.4081,41.4641,41.2512,41.317,232193.09996297,0
+VT.US,D,20130214,000000,41.159,41.2924,41.0953,41.2562,346593.89830232,0
+VT.US,D,20130215,000000,41.317,41.317,41.0481,41.1521,369567.84164982,0
+VT.US,D,20130219,000000,41.3925,41.5515,41.3356,41.5122,500098.41349887,0
+VT.US,D,20130220,000000,41.5975,41.5975,41.0246,41.0404,312402.61136002,0
+VT.US,D,20130221,000000,40.8314,40.8314,40.4556,40.6175,252493.189053,0
+VT.US,D,20130222,000000,40.8903,41.0324,40.749,41.0324,165490.47720923,0
+VT.US,D,20130225,000000,41.3847,41.3847,40.2594,40.2683,381840.25164054,0
+VT.US,D,20130226,000000,40.5538,40.6234,40.1878,40.5213,337542.75382956,0
+VT.US,D,20130227,000000,40.4556,41.0776,40.4027,40.9697,225316.30971483,0
+VT.US,D,20130228,000000,41.0256,41.1855,40.8903,40.8903,568212.88838625,0
+VT.US,D,20130301,000000,40.6979,41.0049,40.5782,40.9982,458256.62095142,0
+VT.US,D,20130304,000000,40.9118,41.0953,40.7853,41.0855,441985.15253446,0
+VT.US,D,20130305,000000,41.3111,41.5554,41.3111,41.4758,377253.00644092,0
+VT.US,D,20130306,000000,41.6584,41.6751,41.4523,41.5406,532264.17683858,0
+VT.US,D,20130307,000000,41.6514,41.7231,41.6269,41.6839,194786.66382964,0
+VT.US,D,20130308,000000,41.8261,41.8752,41.6426,41.8517,516743.99724654,0
+VT.US,D,20130311,000000,41.8624,41.9811,41.7428,41.9742,97657.353360751,0
+VT.US,D,20130312,000000,41.9016,41.9576,41.6721,41.7603,239457.25758352,0
+VT.US,D,20130313,000000,41.784,41.8222,41.5975,41.7348,154134.49687063,0
+VT.US,D,20130314,000000,41.8546,42.0527,41.8142,42.0291,235475.52875024,0
+VT.US,D,20130315,000000,42.0115,42.0429,41.8673,41.9075,371677.97444165,0
+VT.US,D,20130318,000000,41.4964,41.8379,41.417,41.6387,244392.11403048,0
+VT.US,D,20130319,000000,41.6799,41.7348,41.1218,41.3533,2542672.2967987,0
+VT.US,D,20130320,000000,41.7308,41.8025,41.6182,41.7083,306599.23648859,0
+VT.US,D,20130321,000000,41.4935,41.6014,41.3209,41.3885,503783.50047588,0
+VT.US,D,20130322,000000,41.5554,41.6751,41.4935,41.6671,171566.02862917,0
+VT.US,D,20130325,000000,41.772,41.8105,41.2464,41.421,231591.66114791,0
+VT.US,D,20130326,000000,41.5927,41.7476,41.5612,41.7308,152930.59985268,0
+VT.US,D,20130327,000000,41.3885,41.7308,41.3473,41.6839,208292.53308513,0
+VT.US,D,20130328,000000,41.7083,41.8986,41.6426,41.8517,341873.113298,0
+VT.US,D,20130401,000000,41.8105,41.8182,41.3885,41.4935,583707.58328274,0
+VT.US,D,20130402,000000,41.6426,41.8909,41.6426,41.7388,345678.48803804,0
+VT.US,D,20130403,000000,41.8349,41.8517,41.2297,41.2816,235637.61141397,0
+VT.US,D,20130404,000000,41.3885,41.5927,41.3209,41.5151,159228.37781784,0
+VT.US,D,20130405,000000,40.9128,41.4337,40.9128,41.3798,276277.54571911,0
+VT.US,D,20130408,000000,41.4121,41.5867,41.2729,41.5779,227803.61600083,0
+VT.US,D,20130409,000000,41.6269,41.8839,41.5063,41.7083,174538.56351853,0
+VT.US,D,20130410,000000,41.9241,42.3068,41.9241,42.2754,385946.3457881,0
+VT.US,D,20130411,000000,42.4107,42.6109,42.347,42.4824,281693.55321813,0
+VT.US,D,20130412,000000,42.3009,42.3068,42.0586,42.3009,204873.50632969,0
+VT.US,D,20130415,000000,42.0271,42.034,41.2532,41.2532,259977.53444313,0
+VT.US,D,20130416,000000,41.7388,41.9566,41.5779,41.9241,389996.37360546,0
+VT.US,D,20130417,000000,41.6102,41.6102,40.9893,41.1777,563596.0809398,0
+VT.US,D,20130418,000000,41.3297,41.3297,40.8834,40.9893,227351.00780781,0
+VT.US,D,20130419,000000,41.2374,41.4523,41.1855,41.4425,221623.06763523,0
+VT.US,D,20130422,000000,41.5063,41.6426,41.1855,41.5779,188350.24912066,0
+VT.US,D,20130423,000000,41.8349,42.0586,41.7388,42.0429,312991.8175212,0
+VT.US,D,20130424,000000,42.1067,42.3313,42.0665,42.2204,323611.79985224,0
+VT.US,D,20130425,000000,42.4107,42.6364,42.3793,42.4588,232801.67449278,0
+VT.US,D,20130426,000000,42.3793,42.4352,42.2439,42.347,81834.415585536,0
+VT.US,D,20130429,000000,42.5942,42.8326,42.5324,42.7658,231792.48054886,0
+VT.US,D,20130430,000000,42.8159,42.9718,42.6384,42.9718,252279.11761035,0
+VT.US,D,20130501,000000,42.8326,42.9571,42.5089,42.557,312995.89507249,0
+VT.US,D,20130502,000000,42.658,42.9503,42.6423,42.8846,371120.36930294,0
+VT.US,D,20130503,000000,43.1946,43.4761,43.1946,43.3476,198506.40999262,0
+VT.US,D,20130506,000000,43.3318,43.4457,43.2711,43.3967,328530.34609405,0
+VT.US,D,20130507,000000,43.5164,43.5968,43.3476,43.5801,183318.55083059,0
+VT.US,D,20130508,000000,43.6674,43.9068,43.6261,43.8841,323520.05494824,0
+VT.US,D,20130509,000000,43.8616,43.9323,43.5801,43.6674,235687.56141725,0
+VT.US,D,20130510,000000,43.5801,43.7096,43.4457,43.6851,207090.67484283,0
+VT.US,D,20130513,000000,43.6674,43.7007,43.5065,43.6536,482496.64397402,0
+VT.US,D,20130514,000000,43.6261,43.9646,43.6261,43.9323,237156.49926895,0
+VT.US,D,20130515,000000,43.8999,44.1795,43.8704,44.1029,178543.7382717,0
+VT.US,D,20130516,000000,44.0342,44.1382,43.8273,43.8704,208665.62902803,0
+VT.US,D,20130517,000000,44.0137,44.2324,43.9234,44.2324,320692.27312964,0
+VT.US,D,20130520,000000,44.254,44.3885,44.1893,44.2736,342019.90514439,0
+VT.US,D,20130521,000000,44.2893,44.4552,44.1108,44.3423,429711.72315592,0
+VT.US,D,20130522,000000,44.4699,44.773,43.7508,43.8921,607239.13176895,0
+VT.US,D,20130523,000000,43.2367,43.6929,42.9101,43.6929,495371.51216762,0
+VT.US,D,20130524,000000,43.2858,43.429,43.0916,43.429,880598.17015329,0
+VT.US,D,20130528,000000,43.7419,44.0058,43.4938,43.5968,355044.62334783,0
+VT.US,D,20130529,000000,43.4584,43.4584,43.1092,43.2721,576499.49199241,0
+VT.US,D,20130530,000000,43.3633,43.5968,43.2996,43.4761,275772.94874715,0
+VT.US,D,20130531,000000,43.2053,43.3113,42.7286,42.7286,231811.84891749,0
+VT.US,D,20130603,000000,42.7895,43.0053,42.5942,42.9954,664967.06413659,0
+VT.US,D,20130604,000000,42.9788,43.1562,42.6236,42.8297,217456.82960615,0
+VT.US,D,20130605,000000,42.6629,42.6962,42.1067,42.1145,283244.0420956,0
+VT.US,D,20130606,000000,42.1635,42.4706,41.9615,42.4706,267661.6798464,0
+VT.US,D,20130607,000000,42.5608,42.8639,42.4382,42.8463,120673.09160897,0
+VT.US,D,20130610,000000,43.0739,43.0739,42.7493,42.8757,331000.32278709,0
+VT.US,D,20130611,000000,42.3813,42.5893,42.1724,42.3087,481474.19798841,0
+VT.US,D,20130612,000000,42.6275,42.7403,42.0194,42.0743,262599.39992167,0
+VT.US,D,20130613,000000,42.1331,42.759,42.0027,42.6991,165252.95984668,0
+VT.US,D,20130614,000000,42.6236,42.7286,42.2449,42.3323,141816.21442792,0
+VT.US,D,20130617,000000,42.8042,42.9954,42.557,42.7747,250896.82772354,0
+VT.US,D,20130618,000000,42.8247,43.1396,42.7924,43.0916,412628.82203255,0
+VT.US,D,20130619,000000,43.0425,43.0425,42.2931,42.3323,320006.22512534,0
+VT.US,D,20130620,000000,41.7358,41.7428,40.9432,41.0414,460063.99556007,0
+VT.US,D,20130621,000000,41.3032,41.4366,40.7548,41.1238,445551.99052412,0
+VT.US,D,20130624,000000,40.542,40.8039,40.1703,40.4763,514418.77362425,0
+VT.US,D,20130625,000000,41.003,41.0786,40.6127,41.0197,402303.44278212,0
+VT.US,D,20130626,000000,41.1688,41.4131,41.1413,41.3307,242857.93535816,0
+VT.US,D,20130627,000000,41.6936,41.8722,41.6633,41.7613,320448.63944014,0
+VT.US,D,20130628,000000,41.5897,41.8722,41.4955,41.5897,386100.27334925,0
+VT.US,D,20130701,000000,41.9222,42.1538,41.8554,41.9389,425686.1606463,0
+VT.US,D,20130702,000000,41.9546,42.1331,41.5495,41.7035,776135.38369195,0
+VT.US,D,20130703,000000,41.5014,41.833,41.3945,41.7683,258829.70375541,0
+VT.US,D,20130705,000000,41.9389,42.0655,41.6878,42.0655,418822.62243986,0
+VT.US,D,20130708,000000,42.2282,42.349,42.1469,42.2282,231635.49482426,0
+VT.US,D,20130709,000000,42.5354,42.5785,42.3019,42.5108,137635.70496933,0
+VT.US,D,20130710,000000,42.4853,42.7865,42.4617,42.5697,183072.87836545,0
+VT.US,D,20130711,000000,43.2377,43.5438,43.1396,43.5036,448454.18765374,0
+VT.US,D,20130712,000000,43.3015,43.4672,43.2877,43.3995,139406.38161638,0
+VT.US,D,20130715,000000,43.5516,43.6566,43.4497,43.6243,172964.62872114,0
+VT.US,D,20130716,000000,43.6085,43.6085,43.3653,43.4957,152158.92327132,0
+VT.US,D,20130717,000000,43.7478,43.8097,43.6164,43.6732,239738.60862242,0
+VT.US,D,20130718,000000,43.7312,43.9568,43.6978,43.8989,340981.14895363,0
+VT.US,D,20130719,000000,43.8253,43.9224,43.6831,43.8989,158036.71345377,0
+VT.US,D,20130722,000000,43.9568,44.1108,43.9146,44.1039,140692.84904792,0
+VT.US,D,20130723,000000,44.155,44.2403,44.0696,44.1265,357207.76430642,0
+VT.US,D,20130724,000000,44.3089,44.3089,43.8509,43.9813,212069.36496615,0
+VT.US,D,20130725,000000,43.8419,44.0951,43.7478,44.0696,327630.2266471,0
+VT.US,D,20130726,000000,43.8784,43.9636,43.5938,43.9568,567789.84244006,0
+VT.US,D,20130729,000000,43.8165,43.8253,43.6243,43.7233,261381.23147422,0
+VT.US,D,20130730,000000,43.8784,43.9058,43.584,43.689,197775.50892415,0
+VT.US,D,20130731,000000,43.793,44.0597,43.6978,43.739,166382.4415536,0
+VT.US,D,20130801,000000,44.1903,44.36,44.1637,44.3188,860683.40966002,0
+VT.US,D,20130802,000000,44.3276,44.4502,44.2079,44.4502,255299.56372734,0
+VT.US,D,20130805,000000,44.3923,44.3923,44.2344,44.354,126620.20016331,0
+VT.US,D,20130806,000000,44.3276,44.3276,44.0431,44.1392,146754.12903835,0
+VT.US,D,20130807,000000,44.0058,44.0058,43.8253,43.8911,287727.30973735,0
+VT.US,D,20130808,000000,44.2265,44.3276,43.9813,44.2845,230859.74069161,0
+VT.US,D,20130809,000000,44.2491,44.36,44.1186,44.255,89316.722200024,0
+VT.US,D,20130812,000000,44.1265,44.2923,44.0597,44.2344,376342.69311575,0
+VT.US,D,20130813,000000,44.3453,44.4894,44.1265,44.4404,154766.51732034,0
+VT.US,D,20130814,000000,44.4659,44.5051,44.3276,44.3453,189521.52572829,0
+VT.US,D,20130815,000000,43.8911,43.9313,43.5595,43.8253,299007.85537713,0
+VT.US,D,20130816,000000,43.8684,43.9411,43.7154,43.7704,142457.40936804,0
+VT.US,D,20130819,000000,43.7547,43.7547,43.4162,43.4162,156072.35312051,0
+VT.US,D,20130820,000000,43.4162,43.6831,43.3171,43.5516,139366.62549132,0
+VT.US,D,20130821,000000,43.381,43.5438,42.9562,43.1004,175117.5758015,0
+VT.US,D,20130822,000000,43.2475,43.5595,43.2475,43.4879,137865.06722931,0
+VT.US,D,20130823,000000,43.6243,43.793,43.5438,43.7704,148138.45770081,0
+VT.US,D,20130826,000000,43.8017,43.8419,43.5595,43.5663,817127.00679573,0
+VT.US,D,20130827,000000,43.1956,43.2034,42.7718,42.8012,425142.82693711,0
+VT.US,D,20130828,000000,42.7865,43.0346,42.6236,42.8639,140455.33168536,0
+VT.US,D,20130829,000000,42.8247,43.118,42.8247,42.8904,610106.66971263,0
+VT.US,D,20130830,000000,42.9169,42.9316,42.5893,42.6629,220081.75324815,0
+VT.US,D,20130903,000000,43.2142,43.4015,42.9493,43.0532,1371335.5452815,0
+VT.US,D,20130904,000000,43.174,43.5389,43.0925,43.4976,149978.45271977,0
+VT.US,D,20130905,000000,43.3358,43.6271,43.3358,43.5889,242839.58637736,0
+VT.US,D,20130906,000000,43.7439,43.8959,43.3535,43.6929,62298.867362098,0
+VT.US,D,20130909,000000,43.9568,44.3089,43.948,44.2923,178188.9913096,0
+VT.US,D,20130910,000000,44.6994,44.7259,44.5443,44.7259,304357.6026677,0
+VT.US,D,20130911,000000,44.665,44.8603,44.5601,44.8514,334639.53731211,0
+VT.US,D,20130912,000000,44.7936,44.8279,44.6013,44.617,147037.51885291,0
+VT.US,D,20130913,000000,44.7494,44.7867,44.5846,44.7641,198143.50792793,0
+VT.US,D,20130916,000000,45.2163,45.392,45.0535,45.0779,329074.69919107,0
+VT.US,D,20130917,000000,45.0799,45.2183,45.0799,45.1869,158568.83389692,0
+VT.US,D,20130918,000000,45.2742,46.1423,45.1124,46.0698,261015.27124608,0
+VT.US,D,20130919,000000,46.1601,46.1836,45.8177,45.9237,268418.06561043,0
+VT.US,D,20130920,000000,45.9649,45.9649,45.5106,45.5186,295914.01333694,0
+VT.US,D,20130923,000000,45.4223,45.5735,45.3076,45.4429,271551.66377569,0
+VT.US,D,20130924,000000,45.4861,45.6235,45.2899,45.3665,256336.28114247,0
+VT.US,D,20130925,000000,45.2899,45.4949,45.2575,45.3223,543612.00207461,0
+VT.US,D,20130926,000000,45.4949,45.6382,45.3409,45.4704,304001.83631778,0
+VT.US,D,20130927,000000,45.389,45.389,45.1703,45.3223,302376.93212929,0
+VT.US,D,20130930,000000,44.7572,45.1379,44.7572,45.0467,367877.69664072,0
+VT.US,D,20131001,000000,45.1379,45.4429,45.1124,45.4067,411363.76174528,0
+VT.US,D,20131002,000000,45.2575,45.3734,45.0467,45.3409,455876.35038672,0
+VT.US,D,20131003,000000,45.3586,45.3586,44.8711,45.0732,928133.24368737,0
+VT.US,D,20131004,000000,45.1516,45.3144,44.9848,45.2575,451602.0572485,0
+VT.US,D,20131007,000000,44.8877,45.0947,44.7867,44.8956,281110.46338386,0
+VT.US,D,20131008,000000,44.9673,45.0085,44.406,44.414,414596.24052927,0
+VT.US,D,20131009,000000,44.6582,44.6739,44.2393,44.5051,303548.20873693,0
+VT.US,D,20131010,000000,45.0732,45.4272,45.0085,45.4223,361328.12988349,0
+VT.US,D,20131011,000000,45.4361,45.7401,45.3811,45.7401,1041157.8684668,0
+VT.US,D,20131014,000000,45.4606,45.8991,45.4145,45.85,197974.28954946,0
+VT.US,D,20131015,000000,45.7951,45.8098,45.5038,45.5361,292820.17129676,0
+VT.US,D,20131016,000000,45.7471,46.0354,45.7401,46.0354,617000.78955375,0
+VT.US,D,20131017,000000,46.0934,46.5241,46.0453,46.4946,467354.65726399,0
+VT.US,D,20131018,000000,46.5466,46.8065,46.5466,46.7643,469947.97988351,0
+VT.US,D,20131021,000000,46.833,46.8507,46.7035,46.8153,465490.1969373,0
+VT.US,D,20131022,000000,47.0567,47.3107,47.0037,47.1478,450820.18678893,0
+VT.US,D,20131023,000000,46.8889,46.8889,46.627,46.7359,553311.47720225,0
+VT.US,D,20131024,000000,46.9714,47.0233,46.8153,46.988,159694.23805256,0
+VT.US,D,20131025,000000,47.0322,47.0322,46.8585,47.0322,367667.70274936,0
+VT.US,D,20131028,000000,47.0322,47.1096,46.9203,47.0233,369157.02835751,0
+VT.US,D,20131029,000000,47.1332,47.1568,47.0233,47.1391,205385.2390164,0
+VT.US,D,20131030,000000,47.2146,47.245,46.7731,46.9635,380705.6729945,0
+VT.US,D,20131031,000000,47.0037,47.0165,46.7134,46.7221,351435.99045747,0
+VT.US,D,20131101,000000,46.7134,46.8065,46.4534,46.6947,640715.82784795,0
+VT.US,D,20131104,000000,46.8811,46.9635,46.6712,46.9635,325136.80403415,0
+VT.US,D,20131105,000000,46.6535,46.7134,46.472,46.6132,206337.34724227,0
+VT.US,D,20131106,000000,46.9203,46.9714,46.7438,46.833,246503.26621013,0
+VT.US,D,20131107,000000,46.8948,46.8948,46.166,46.1748,248483.93674854,0
+VT.US,D,20131108,000000,46.1423,46.5966,46.1199,46.5799,442546.83522446,0
+VT.US,D,20131111,000000,46.6202,46.6614,46.5241,46.6132,210918.47611495,0
+VT.US,D,20131112,000000,46.5799,46.5888,46.3544,46.4877,155372.0336867,0
+VT.US,D,20131113,000000,46.1993,46.7496,46.1836,46.7438,114986.94633708,0
+VT.US,D,20131114,000000,46.7987,47.0106,46.7221,46.9635,198085.40282207,0
+VT.US,D,20131115,000000,47.0322,47.3294,47.0322,47.3019,417324.12234132,0
+VT.US,D,20131118,000000,47.4726,47.5688,47.189,47.2784,426615.84234009,0
+VT.US,D,20131119,000000,47.197,47.3206,47.0567,47.1243,268882.90645733,0
+VT.US,D,20131120,000000,47.2225,47.3019,46.7801,46.8948,277774.00704201,0
+VT.US,D,20131121,000000,46.9488,47.2146,46.8811,47.2146,250939.64201207,0
+VT.US,D,20131122,000000,47.0999,47.4001,47.0999,47.3921,216915.53467259,0
+VT.US,D,20131125,000000,47.3921,47.4001,47.1823,47.2146,189639.77471566,0
+VT.US,D,20131126,000000,47.245,47.3294,47.1175,47.2293,467378.1031839,0
+VT.US,D,20131127,000000,47.1626,47.4285,47.1626,47.4068,353111.86403706,0
+VT.US,D,20131129,000000,47.4638,47.6345,47.4285,47.4383,250464.60728695,0
+VT.US,D,20131202,000000,47.4001,47.4001,47.092,47.1175,614923.27717222,0
+VT.US,D,20131203,000000,47.0165,47.0165,46.6947,46.8664,357026.31327407,0
+VT.US,D,20131204,000000,46.6447,46.8233,46.3827,46.6947,360316.89716393,0
+VT.US,D,20131205,000000,46.6132,46.7134,46.4809,46.5241,428639.32716704,0
+VT.US,D,20131206,000000,46.9047,47.1391,46.8664,47.0831,256328.12603988,0
+VT.US,D,20131209,000000,47.189,47.197,47.0567,47.1243,363074.34122281,0
+VT.US,D,20131210,000000,47.04,47.1568,46.9958,47.0498,238496.99425506,0
+VT.US,D,20131211,000000,47.092,47.092,46.472,46.5063,272967.59346063,0
+VT.US,D,20131212,000000,46.4249,46.4995,46.1423,46.2876,332032.96265091,0
+VT.US,D,20131213,000000,46.3671,46.3759,46.1423,46.2709,217637.26125067,0
+VT.US,D,20131216,000000,46.4435,46.7221,46.4338,46.6202,408758.20647189,0
+VT.US,D,20131217,000000,46.6202,46.627,46.3131,46.4338,337516.24974618,0
+VT.US,D,20131218,000000,46.6132,47.1568,46.1905,47.0744,545345.98076007,0
+VT.US,D,20131219,000000,47.0567,47.1096,46.8153,47.0831,1275354.0655003,0
+VT.US,D,20131220,000000,47.2185,47.3961,47.1773,47.35,546378.6206239,0
+VT.US,D,20131223,000000,47.7336,47.7385,47.5501,47.7237,424140.76870795,0
+VT.US,D,20131224,000000,47.7463,47.8542,47.709,47.8355,182780.3140605,0
+VT.US,D,20131226,000000,48.0357,48.0514,47.9504,48.0102,324318.23561298,0
+VT.US,D,20131227,000000,48.1554,48.2377,48.075,48.1554,321109.20274888,0
+VT.US,D,20131230,000000,48.231,48.2966,48.1642,48.2869,312551.44198204,0
+VT.US,D,20131231,000000,48.4035,48.5154,48.3251,48.485,727049.82128039,0
+VT.US,D,20140102,000000,48.1554,48.1975,47.6522,47.7639,715909.95116008,0
+VT.US,D,20140103,000000,47.8964,48.019,47.7463,47.811,396591.81281468,0
+VT.US,D,20140106,000000,47.9749,48.0514,47.6247,47.6845,309986.66222154,0
+VT.US,D,20140107,000000,47.8964,47.9581,47.811,47.9052,283897.46968959,0
+VT.US,D,20140108,000000,47.9581,48.0102,47.7639,47.914,543118.6183687,0
+VT.US,D,20140109,000000,48.0102,48.019,47.6247,47.9052,364089.65149366,0
+VT.US,D,20140110,000000,48.1132,48.231,47.9199,48.231,346659.13912294,0
+VT.US,D,20140113,000000,48.019,48.1897,47.608,47.6934,487371.35653947,0
+VT.US,D,20140114,000000,47.9199,48.1367,47.7463,48.1211,286604.96374518,0
+VT.US,D,20140115,000000,48.2035,48.3663,48.1554,48.2702,518799.08309597,0
+VT.US,D,20140116,000000,48.4105,48.4105,48.0975,48.2869,239766.13209362,0
+VT.US,D,20140117,000000,48.1554,48.2869,48.0514,48.1063,301786.70658028,0
+VT.US,D,20140121,000000,48.2702,48.4782,48.019,48.2377,472432.22800606,0
+VT.US,D,20140122,000000,48.2457,48.4183,48.2035,48.3594,911141.06808016,0
+VT.US,D,20140123,000000,48.1367,48.1554,47.709,47.9199,589946.23675422,0
+VT.US,D,20140124,000000,47.4795,47.4942,46.6799,46.6799,972182.01086974,0
+VT.US,D,20140127,000000,46.6879,46.8006,46.164,46.4328,417291.501931,0
+VT.US,D,20140128,000000,46.627,46.883,46.5966,46.8163,413379.09146964,0
+VT.US,D,20140129,000000,46.4877,46.6712,46.2395,46.3445,494053.44371359,0
+VT.US,D,20140130,000000,46.6879,46.8909,46.5298,46.8085,418409.77037189,0
+VT.US,D,20140131,000000,46.2395,46.573,46.0335,46.3298,1244733.6940989,0
+VT.US,D,20140203,000000,46.4613,46.4613,45.3223,45.4067,1190404.4007303,0
+VT.US,D,20140204,000000,45.6265,45.8619,45.4793,45.7813,431336.62734441,0
+VT.US,D,20140205,000000,45.7059,45.8619,45.4155,45.7491,250134.32563258,0
+VT.US,D,20140206,000000,45.8619,46.4995,45.8619,46.4613,236950.58292887,0
+VT.US,D,20140207,000000,46.7741,47.0272,46.5554,46.9811,371821.70812458,0
+VT.US,D,20140210,000000,47.0694,47.0694,46.8251,46.9508,416744.09067051,0
+VT.US,D,20140211,000000,47.0694,47.6934,47.0694,47.5668,264140.71430874,0
+VT.US,D,20140212,000000,47.6776,47.7875,47.5374,47.6599,510967.12645849,0
+VT.US,D,20140213,000000,47.3344,47.8699,47.2979,47.8277,382323.44146823,0
+VT.US,D,20140214,000000,47.8542,48.1642,47.8277,48.07,297627.60426596,0
+VT.US,D,20140218,000000,48.2869,48.3839,48.1554,48.2799,371642.29586788,0
+VT.US,D,20140219,000000,48.2702,48.435,47.9425,47.9651,553877.23744353,0
+VT.US,D,20140220,000000,47.9837,48.3044,47.862,48.2377,205515.72065763,0
+VT.US,D,20140221,000000,48.4026,48.4605,48.2377,48.2457,603571.3743849,0
+VT.US,D,20140224,000000,48.3044,48.8342,48.3044,48.5449,356847.9204052,0
+VT.US,D,20140225,000000,48.6272,48.6959,48.3526,48.427,210362.9097519,0
+VT.US,D,20140226,000000,48.5154,48.5861,48.3181,48.435,176374.48098619,0
+VT.US,D,20140227,000000,48.4909,48.6458,48.3251,48.6106,244723.41507267,0
+VT.US,D,20140228,000000,48.7763,48.9971,48.4909,48.742,454178.05027505,0
+VT.US,D,20140303,000000,48.0975,48.3181,47.862,48.0837,499261.49609689,0
+VT.US,D,20140304,000000,48.8676,48.9381,48.6635,48.8979,962287.83266808,0
+VT.US,D,20140305,000000,48.842,48.9716,48.8087,48.9196,178740.48012137,0
+VT.US,D,20140306,000000,49.1344,49.2815,49.0795,49.1432,1314794.1803388,0
+VT.US,D,20140307,000000,49.2433,49.3217,48.8254,48.9883,349417.60256964,0
+VT.US,D,20140310,000000,48.8842,48.8842,48.5536,48.7665,564867.257554,0
+VT.US,D,20140311,000000,48.9069,48.9461,48.4408,48.5154,374597.50116425,0
+VT.US,D,20140312,000000,48.3251,48.485,48.0837,48.4692,228866.83749933,0
+VT.US,D,20140313,000000,48.6106,48.6272,47.6934,47.811,288910.81899886,0
+VT.US,D,20140314,000000,47.6688,47.9749,47.5991,47.7639,407783.67171393,0
+VT.US,D,20140317,000000,48.0445,48.3094,47.9906,48.173,466463.71230744,0
+VT.US,D,20140318,000000,48.3181,48.5948,48.2613,48.5379,303981.44856134,0
+VT.US,D,20140319,000000,48.5615,48.5615,47.8277,48.07,376195.90126937,0
+VT.US,D,20140320,000000,47.9581,48.2377,47.7551,48.1554,134082.11902136,0
+VT.US,D,20140321,000000,48.427,48.5232,48.019,48.075,208144.72185092,0
+VT.US,D,20140324,000000,48.3094,48.3437,47.8043,48.0357,596244.01471938,0
+VT.US,D,20140325,000000,48.3398,48.4389,48.1015,48.3309,328082.83484013,0
+VT.US,D,20140326,000000,48.5124,48.6625,48.1318,48.1318,421267.11443734,0
+VT.US,D,20140327,000000,48.1318,48.3801,48.072,48.2574,298461.46350446,0
+VT.US,D,20140328,000000,48.5439,48.7753,48.4899,48.5595,486689.38608646,0
+VT.US,D,20140331,000000,48.8764,49.045,48.8597,48.9803,464973.36731148,0
+VT.US,D,20140401,000000,49.1609,49.3728,49.1197,49.3433,515062.00734002,0
+VT.US,D,20140402,000000,49.3336,49.46,49.2531,49.4169,466497.35210557,0
+VT.US,D,20140403,000000,49.3728,49.4326,49.1284,49.3061,537115.44348413,0
+VT.US,D,20140404,000000,49.5739,49.6033,48.8254,48.8842,380571.11380197,0
+VT.US,D,20140407,000000,48.9196,48.9803,48.4075,48.5439,174440.70228759,0
+VT.US,D,20140408,000000,48.5124,48.7999,48.433,48.7273,235533.6338561,0
+VT.US,D,20140409,000000,48.8342,49.3001,48.7753,49.3001,403544.03776166,0
+VT.US,D,20140410,000000,49.2757,49.2757,48.3015,48.3898,260717.61000201,0
+VT.US,D,20140411,000000,48.2348,48.3898,47.9454,48.0131,591006.40008925,0
+VT.US,D,20140414,000000,48.1681,48.3996,47.9778,48.276,840326.23485193,0
+VT.US,D,20140415,000000,48.3015,48.3898,47.6433,48.2662,288811.93838012,0
+VT.US,D,20140416,000000,48.6537,48.7753,48.4899,48.7753,1395422.6601308,0
+VT.US,D,20140417,000000,48.7411,49.0628,48.7273,48.9726,206123.27579963,0
+VT.US,D,20140421,000000,49.0295,49.0805,48.8932,49.045,194183.18623893,0
+VT.US,D,20140422,000000,49.154,49.3433,49.0962,49.2286,222775.99526205,0
+VT.US,D,20140423,000000,49.2452,49.2589,49.0706,49.1284,188047.49093748,0
+VT.US,D,20140424,000000,49.1609,49.3061,48.8932,49.154,377759.64218852,0
+VT.US,D,20140425,000000,48.9726,48.9803,48.6811,48.7655,144813.214625,0
+VT.US,D,20140428,000000,48.9381,49.0628,48.5124,48.9146,244069.98747868,0
+VT.US,D,20140429,000000,48.9626,49.2452,48.9196,49.1609,120700.61508016,0
+VT.US,D,20140430,000000,49.1284,49.3816,49.0148,49.3433,1613817.3265332,0
+VT.US,D,20140501,000000,49.4326,49.5297,49.2835,49.4415,177552.89330858,0
+VT.US,D,20140502,000000,49.3728,49.621,49.3728,49.46,185396.0632121,0
+VT.US,D,20140505,000000,49.2531,49.4807,49.0628,49.469,367256.88945704,0
+VT.US,D,20140506,000000,49.4807,49.4807,49.2129,49.2452,324418.13561954,0
+VT.US,D,20140507,000000,49.4169,49.46,49.045,49.4512,171482.43882776,0
+VT.US,D,20140508,000000,49.4885,49.6886,49.2757,49.3728,130120.77794454,0
+VT.US,D,20140509,000000,49.3728,49.408,49.1284,49.3894,115263.20043688,0
+VT.US,D,20140512,000000,49.6808,49.8672,49.621,49.83,291893.54776643,0
+VT.US,D,20140513,000000,49.9074,49.9074,49.7593,49.8015,298376.85431522,0
+VT.US,D,20140514,000000,49.7838,49.8593,49.621,49.6808,140829.44701609,0
+VT.US,D,20140515,000000,49.6308,49.7191,49.1197,49.3237,230842.41109863,0
+VT.US,D,20140516,000000,49.4885,49.5561,49.2531,49.5474,212956.23237141,0
+VT.US,D,20140519,000000,49.46,49.621,49.3894,49.5973,108837.99899395,0
+VT.US,D,20140520,000000,49.5386,49.5798,49.154,49.2658,174056.39307865,0
+VT.US,D,20140521,000000,49.4512,49.6386,49.4415,49.6033,311415.84394819,0
+VT.US,D,20140522,000000,49.6641,49.876,49.6553,49.8015,201072.20914093,0
+VT.US,D,20140523,000000,49.8849,50.03,49.8437,50.0143,258661.50476476,0
+VT.US,D,20140527,000000,50.0732,50.3528,50.0732,50.2468,239473.56778867,0
+VT.US,D,20140528,000000,50.2674,50.2831,50.0732,50.1536,168475.24475245,0
+VT.US,D,20140529,000000,50.293,50.4587,50.2213,50.4587,331194.00647329,0
+VT.US,D,20140530,000000,50.4508,50.4508,50.2595,50.3528,386968.79177371,0
+VT.US,D,20140602,000000,50.4734,50.5568,50.3361,50.547,270495.57799195,0
+VT.US,D,20140603,000000,50.443,50.4803,50.3272,50.4734,134586.71599332,0
+VT.US,D,20140604,000000,50.4018,50.5314,50.2831,50.5224,161230.45550052,0
+VT.US,D,20140605,000000,50.6715,50.9266,50.4803,50.9021,410874.45559065,0
+VT.US,D,20140606,000000,51.0817,51.1983,51.01,51.1798,194305.51277759,0
+VT.US,D,20140609,000000,51.0983,51.2935,51.0983,51.2386,232888.32245766,0
+VT.US,D,20140610,000000,51.2073,51.2073,51.01,51.1983,201736.85000097,0
+VT.US,D,20140611,000000,51.0817,51.0817,50.9335,51.0189,259129.40377512,0
+VT.US,D,20140612,000000,50.8943,51.0512,50.7207,50.8207,326960.48884796,0
+VT.US,D,20140613,000000,50.8943,50.9668,50.7383,50.96,163999.11282544,0
+VT.US,D,20140616,000000,50.9021,51.0003,50.8109,50.9266,114007.31464001,0
+VT.US,D,20140617,000000,50.8589,51.0512,50.7864,51.0258,257351.59141331,0
+VT.US,D,20140618,000000,51.0258,51.3681,50.9021,51.319,472166.16778447,0
+VT.US,D,20140619,000000,51.476,51.5339,51.319,51.4122,155264.99796537,0
+VT.US,D,20140620,000000,51.5064,51.5241,51.4054,51.4897,154704.3346632,0
+VT.US,D,20140623,000000,51.4446,51.4613,51.3102,51.4122,692677.08330575,0
+VT.US,D,20140624,000000,51.4858,51.5711,51.1229,51.1571,411011.05355882,0
+VT.US,D,20140625,000000,51.0737,51.272,51.0258,51.2484,460870.33132737,0
+VT.US,D,20140626,000000,51.3377,51.3377,50.9335,51.2395,457183.20557471,0
+VT.US,D,20140627,000000,51.1729,51.4289,51.1729,51.4151,230562.07944755,0
+VT.US,D,20140630,000000,51.4074,51.5191,51.3474,51.4642,1775314.8616431,0
+VT.US,D,20140701,000000,51.6682,51.99,51.6515,51.9007,324816.716258,0
+VT.US,D,20140702,000000,51.9204,52.0322,51.891,51.9439,275823.91813826,0
+VT.US,D,20140703,000000,52.0969,52.2009,51.9439,52.1754,118019.62510794,0
+VT.US,D,20140707,000000,52.0244,52.0244,51.7684,51.8438,600194.14253016,0
+VT.US,D,20140708,000000,51.7202,51.8096,51.3033,51.4289,333521.26887123,0
+VT.US,D,20140709,000000,51.528,51.687,51.4289,51.6428,288844.55879042,0
+VT.US,D,20140710,000000,51.1149,51.371,50.9001,51.3033,380789.26279591,0
+VT.US,D,20140711,000000,51.3308,51.3474,51.1484,51.321,150542.17418541,0
+VT.US,D,20140714,000000,51.6682,51.687,51.5898,51.625,137155.57330511,0
+VT.US,D,20140715,000000,51.6957,51.7124,51.2945,51.4711,218173.45924511,0
+VT.US,D,20140716,000000,51.8016,51.8016,51.5809,51.6957,322481.29875748,0
+VT.US,D,20140717,000000,51.5104,51.6515,50.9993,51.06,283656.89416357,0
+VT.US,D,20140718,000000,51.3896,51.6515,51.1149,51.5967,185528.58362898,0
+VT.US,D,20140721,000000,51.4476,51.5015,51.2395,51.4779,225611.93218324,0
+VT.US,D,20140722,000000,51.7526,51.8351,51.687,51.7369,773293.33044383,0
+VT.US,D,20140723,000000,51.891,51.9105,51.7684,51.8674,145109.85648124,0
+VT.US,D,20140724,000000,52.0244,52.0244,51.8674,51.9105,236545.88596349,0
+VT.US,D,20140725,000000,51.8498,51.8753,51.5466,51.6957,456066.97590947,0
+VT.US,D,20140728,000000,51.7202,51.7526,51.4476,51.6957,1111255.0526683,0
+VT.US,D,20140729,000000,51.7614,51.8585,51.4476,51.4642,484216.35122996,0
+VT.US,D,20140730,000000,51.634,51.6682,51.2945,51.4858,148270.97811769,0
+VT.US,D,20140731,000000,51.1896,51.1993,50.5431,50.5617,275209.22728151,0
+VT.US,D,20140801,000000,50.5519,50.6206,50.1379,50.3871,390665.09201678,0
+VT.US,D,20140804,000000,50.5264,50.8001,50.2959,50.7117,417895.99890953,0
+VT.US,D,20140805,000000,50.5009,50.5186,50.0143,50.1988,313919.46043935,0
+VT.US,D,20140806,000000,49.9918,50.2615,49.8662,50.1379,250083.35624147,0
+VT.US,D,20140807,000000,50.3223,50.3223,49.6925,49.8358,421386.38281253,0
+VT.US,D,20140808,000000,49.7819,50.2233,49.7308,50.2086,361037.60435418,0
+VT.US,D,20140811,000000,50.446,50.5961,50.3547,50.446,287039.22295741,0
+VT.US,D,20140812,000000,50.4136,50.5097,50.2615,50.3871,298579.71249183,0
+VT.US,D,20140813,000000,50.5361,50.7354,50.5264,50.6852,179694.6271229,0
+VT.US,D,20140814,000000,50.7922,50.9256,50.7922,50.9256,119412.10887299,0
+VT.US,D,20140815,000000,51.1149,51.1993,50.5361,50.9001,190658.14314998,0
+VT.US,D,20140818,000000,51.2151,51.3474,51.0904,51.3377,163518.98116122,0
+VT.US,D,20140819,000000,51.3553,51.5015,51.3377,51.4711,252736.8227425,0
+VT.US,D,20140820,000000,51.371,51.5711,51.3474,51.5104,137900.74580309,0
+VT.US,D,20140821,000000,51.5623,51.678,51.4937,51.6173,839345.58376704,0
+VT.US,D,20140822,000000,51.6025,51.6428,51.4289,51.5711,183409.27634676,0
+VT.US,D,20140825,000000,51.8016,51.9007,51.7282,51.8096,354165.91104516,0
+VT.US,D,20140826,000000,51.8272,51.99,51.8272,51.8585,515714.41554618,0
+VT.US,D,20140827,000000,51.9361,51.9812,51.8585,51.9517,122272.5111019,0
+VT.US,D,20140828,000000,51.7614,51.8096,51.6428,51.7761,215726.92847198,0
+VT.US,D,20140829,000000,51.8016,51.9204,51.6957,51.9007,244886.51712422,0
+VT.US,D,20140902,000000,51.9989,52.041,51.8016,51.9812,392720.17786621,0
+VT.US,D,20140903,000000,52.2245,52.3894,52.0322,52.0921,345689.70130408,0
+VT.US,D,20140904,000000,52.1931,52.2715,51.8438,51.9292,210438.34445073,0
+VT.US,D,20140905,000000,51.883,52.0754,51.7202,52.041,250306.60217452,0
+VT.US,D,20140908,000000,51.8096,51.9439,51.6025,51.7282,499497.99407163,0
+VT.US,D,20140909,000000,51.687,51.687,51.321,51.4563,257876.57614171,0
+VT.US,D,20140910,000000,51.3896,51.6428,51.2945,51.625,319207.02507278,0
+VT.US,D,20140911,000000,51.272,51.5191,51.272,51.5191,282693.57267164,0
+VT.US,D,20140912,000000,51.5369,51.5369,51.1229,51.263,213573.98139162,0
+VT.US,D,20140915,000000,51.2484,51.263,51.06,51.1571,210097.86891813,0
+VT.US,D,20140916,000000,51.0258,51.5711,50.96,51.4937,462802.07125032,0
+VT.US,D,20140917,000000,51.4858,51.5898,51.2318,51.3033,481357.98777669,0
+VT.US,D,20140918,000000,51.4937,51.6025,51.4387,51.5623,1018432.6557479,0
+VT.US,D,20140919,000000,51.6682,51.6957,51.3122,51.3553,147190.42702622,0
+VT.US,D,20140922,000000,51.3122,51.3474,50.8835,50.9737,372710.61430547,0
+VT.US,D,20140923,000000,50.8579,50.9256,50.6118,50.6285,335292.9649061,0
+VT.US,D,20140924,000000,50.7854,51.0747,50.5882,51.0335,192167.85651456,0
+VT.US,D,20140925,000000,50.7108,50.7766,50.1781,50.2056,347396.15651834,0
+VT.US,D,20140926,000000,50.2763,50.5951,50.2282,50.4912,140619.45312473,0
+VT.US,D,20140929,000000,50.0448,50.3096,49.9025,50.2468,412818.42816747,0
+VT.US,D,20140930,000000,50.2155,50.3272,49.9633,50.1694,354536.96821241,0
+VT.US,D,20141001,000000,49.9791,49.9791,49.3639,49.4228,455674.51159795,0
+VT.US,D,20141002,000000,49.3698,49.4051,48.7803,49.2708,349878.36586525,0
+VT.US,D,20141003,000000,49.6641,49.6818,49.3394,49.6308,1189466.563934,0
+VT.US,D,20141006,000000,49.8623,49.9114,49.5032,49.6818,517875.51772911,0
+VT.US,D,20141007,000000,49.4747,49.4875,48.9461,48.9803,383555.8813452,0
+VT.US,D,20141008,000000,48.9803,49.7858,48.7175,49.7426,416550.40698431,0
+VT.US,D,20141009,000000,49.5729,49.5729,48.5978,48.6066,1070008.582609,0
+VT.US,D,20141010,000000,48.5546,48.6409,47.9122,47.9122,705014.73411707,0
+VT.US,D,20141013,000000,48.1672,48.3584,47.5501,47.5766,370004.1396377,0
+VT.US,D,20141014,000000,47.7502,48.0926,47.5295,47.6443,631622.88847448,0
+VT.US,D,20141015,000000,47.1597,47.4599,46.3386,47.3304,1614826.5204772,0
+VT.US,D,20141016,000000,46.4857,47.61,46.3641,47.2686,907959.55868727,0
+VT.US,D,20141017,000000,47.9336,48.0837,47.6708,47.861,520274.1372746,0
+VT.US,D,20141020,000000,47.8512,48.2937,47.7836,48.2769,444852.69047813,0
+VT.US,D,20141021,000000,48.5311,49.0235,48.485,48.9736,457784.64438977,0
+VT.US,D,20141022,000000,48.9736,49.0981,48.5389,48.5389,451915.0093099,0
+VT.US,D,20141023,000000,49.055,49.3394,48.9381,49.055,335740.47616002,0
+VT.US,D,20141024,000000,49.1393,49.3394,48.9381,49.311,558125.02649838,0
+VT.US,D,20141027,000000,49.1217,49.2963,48.9196,49.2492,206526.95337719,0
+VT.US,D,20141028,000000,49.4482,49.8888,49.4395,49.8888,634204.99782795,0
+VT.US,D,20141029,000000,50.0035,50.0712,49.4747,49.7122,411839.81585821,0
+VT.US,D,20141030,000000,49.5896,50.1094,49.5032,49.9868,368449.57320894,0
+VT.US,D,20141031,000000,50.6196,50.6755,50.3773,50.644,767304.42698877,0
+VT.US,D,20141103,000000,50.5951,50.6196,50.3773,50.4607,440607.95958675,0
+VT.US,D,20141104,000000,50.3361,50.3439,49.9868,50.2763,404382.99393928,0
+VT.US,D,20141105,000000,50.4685,50.4685,50.1781,50.394,434970.74493034,0
+VT.US,D,20141106,000000,50.4116,50.4518,50.1781,50.4283,1524388.4716728,0
+VT.US,D,20141107,000000,50.3528,50.4685,50.188,50.4607,516035.52271016,0
+VT.US,D,20141110,000000,50.5706,50.6667,50.4685,50.6108,284645.70035104,0
+VT.US,D,20141111,000000,50.701,50.752,50.5783,50.7432,382249.02615721,0
+VT.US,D,20141112,000000,50.5509,50.651,50.444,50.6196,305734.79561541,0
+VT.US,D,20141113,000000,50.6843,50.8187,50.4607,50.601,425036.8106036,0
+VT.US,D,20141114,000000,50.601,50.7354,50.5244,50.7354,441693.60761733,0
+VT.US,D,20141117,000000,50.5882,50.6843,50.4822,50.644,239928.21475734,0
+VT.US,D,20141118,000000,50.7177,51.0837,50.7108,50.9747,230810.81007614,0
+VT.US,D,20141119,000000,50.9826,51.0335,50.6843,50.9266,195312.66794586,0
+VT.US,D,20141120,000000,50.6843,50.8835,50.601,50.8579,342083.10718937,0
+VT.US,D,20141121,000000,51.474,51.5133,51.1414,51.2905,442098.30458272,0
+VT.US,D,20141124,000000,51.4328,51.4515,51.274,51.3926,364689.05153308,0
+VT.US,D,20141125,000000,51.4426,51.5133,51.3337,51.4426,254181.29528646,0
+VT.US,D,20141126,000000,51.5044,51.6133,51.4426,51.5751,243268.74865048,0
+VT.US,D,20141128,000000,51.425,51.474,51.2415,51.2827,266173.37362609,0
+VT.US,D,20141201,000000,51.1317,51.1414,50.7922,50.9011,398020.99454133,0
+VT.US,D,20141202,000000,50.9433,51.1317,50.9011,51.0837,510338.16417223,0
+VT.US,D,20141203,000000,51.1159,51.3062,51.0424,51.2827,233172.73166003,0
+VT.US,D,20141204,000000,51.2248,51.2827,50.96,51.1504,756036.11400287,0
+VT.US,D,20141205,000000,51.1826,51.324,51.1239,51.2248,401300.36516514,0
+VT.US,D,20141208,000000,51.1414,51.1739,50.651,50.7922,747089.96647579,0
+VT.US,D,20141209,000000,50.4607,50.7108,50.1614,50.6353,522585.08946739,0
+VT.US,D,20141210,000000,50.5951,50.6843,49.8397,49.9025,632305.87831531,0
+VT.US,D,20141211,000000,49.9957,50.3694,49.8318,49.9114,1137798.8921689,0
+VT.US,D,20141212,000000,49.7613,49.7946,49.0647,49.0825,360483.05737894,0
+VT.US,D,20141215,000000,49.2237,49.3482,48.4016,48.5468,535071.57090075,0
+VT.US,D,20141216,000000,48.3918,49.2492,48.3084,48.4692,494666.09579469,0
+VT.US,D,20141217,000000,49.7043,49.7426,48.5468,49.3963,857006.47778556,0
+VT.US,D,20141218,000000,49.9957,50.2674,49.7347,50.2595,3120486.7990816,0
+VT.US,D,20141219,000000,50.2595,50.5951,50.188,50.4283,595079.8738265,0
+VT.US,D,20141222,000000,50.3753,50.7177,50.3753,50.7177,563117.98805121,0
+VT.US,D,20141223,000000,50.7354,50.8099,50.651,50.6932,443733.40264943,0
+VT.US,D,20141224,000000,50.8266,50.9276,50.752,50.8325,359767.4471278,0
+VT.US,D,20141226,000000,50.9355,51.1434,50.9188,51.064,539546.68343993,0
+VT.US,D,20141229,000000,50.9188,51.0022,50.8413,50.9276,460597.13539104,0
+VT.US,D,20141230,000000,50.7932,51.8399,50.6275,50.6598,1018238.9720618,0
+VT.US,D,20141231,000000,50.8011,50.8011,50.2183,50.2645,466211.92351538,0
+VT.US,D,20150102,000000,50.2998,50.5244,49.9221,50.1302,630635.10167483,0
+VT.US,D,20150105,000000,49.875,49.8829,49.0706,49.1639,945705.45096538,0
+VT.US,D,20150106,000000,49.2874,49.3482,48.5047,48.6724,827010.99111918,0
+VT.US,D,20150107,000000,49.1981,49.3296,48.9029,49.2963,400410.43959641,0
+VT.US,D,20150108,000000,49.6396,50.0977,49.4307,50.0408,443098.32403623,0
+VT.US,D,20150109,000000,50.084,50.084,49.5386,49.7062,780251.67171774,0
+VT.US,D,20150112,000000,49.7456,49.826,49.2237,49.4492,454216.78701229,0
+VT.US,D,20150113,000000,49.8829,50.1134,49.1197,49.4807,762528.59504206,0
+VT.US,D,20150114,000000,49.1197,49.2963,48.7685,49.256,428417.10062181,0
+VT.US,D,20150115,000000,49.5817,49.6396,49.0805,49.0962,336871.99664259,0
+VT.US,D,20150116,000000,49.0215,49.722,49.0138,49.6975,302533.9178539,0
+VT.US,D,20150120,000000,49.9584,50.0065,49.467,49.7888,923037.32396451,0
+VT.US,D,20150121,000000,49.8976,50.1664,49.6837,50.1576,507272.86499107,0
+VT.US,D,20150122,000000,50.3165,50.7775,49.9751,50.7354,446243.13546753,0
+VT.US,D,20150123,000000,50.6353,50.6353,50.3587,50.3587,549074.90141345,0
+VT.US,D,20150126,000000,50.5421,50.7697,50.29,50.701,414808.27319628,0
+VT.US,D,20150127,000000,50.3332,50.6098,50.1751,50.3852,879084.37923741,0
+VT.US,D,20150128,000000,50.7255,50.7255,49.7062,49.7456,1113821.8712045,0
+VT.US,D,20150129,000000,49.8829,50.2351,49.5474,50.1664,799244.9056198,0
+VT.US,D,20150130,000000,49.8171,50.032,49.414,49.4492,291857.86919265,0
+VT.US,D,20150202,000000,49.7642,50.1664,49.4051,50.1056,703552.93198013,0
+VT.US,D,20150203,000000,50.392,50.8678,50.2811,50.8325,563673.55441427,0
+VT.US,D,20150204,000000,50.7354,50.962,50.5696,50.6098,479560.80704627,0
+VT.US,D,20150205,000000,50.8011,51.2111,50.7599,51.2111,631499.542548,0
+VT.US,D,20150206,000000,51.1102,51.1267,50.6098,50.7354,581112.22188757,0
+VT.US,D,20150209,000000,50.6098,50.7775,50.4803,50.601,259748.17218316,0
+VT.US,D,20150210,000000,50.8943,51.0708,50.6186,51.0267,223666.9402186,0
+VT.US,D,20150211,000000,50.8011,51.0022,50.6275,50.91,223841.25553619,0
+VT.US,D,20150212,000000,51.2278,51.5721,51.2111,51.5555,539487.55894624,0
+VT.US,D,20150213,000000,51.68,51.8801,51.6104,51.8801,327886.09299046,0
+VT.US,D,20150217,000000,51.9057,52.0214,51.6977,51.94,445536.69970679,0
+VT.US,D,20150218,000000,51.94,52.1244,51.8635,52.1048,205288.39717329,0
+VT.US,D,20150219,000000,51.94,52.1833,51.8801,52.0381,575119.24088123,0
+VT.US,D,20150220,000000,51.9959,52.4981,51.8135,52.456,503459.33514845,0
+VT.US,D,20150223,000000,52.2795,52.3569,52.148,52.3235,332057.42795864,0
+VT.US,D,20150224,000000,52.3392,52.5835,52.1833,52.506,383510.0088932,0
+VT.US,D,20150225,000000,52.506,52.5914,52.3912,52.4981,407500.28189938,0
+VT.US,D,20150226,000000,52.5159,52.5914,52.297,52.4168,332747.55351423,0
+VT.US,D,20150227,000000,52.4884,52.5835,52.3647,52.3912,658386.91574469,0
+VT.US,D,20150302,000000,52.4335,52.5914,52.3647,52.5747,367299.70374557,0
+VT.US,D,20150303,000000,52.4256,52.5159,52.1244,52.297,595259.2860832,0
+VT.US,D,20150304,000000,52.0901,52.0901,51.7556,51.9959,217314.11531104,0
+VT.US,D,20150305,000000,52.2078,52.2313,51.987,52.0744,652070.78879873,0
+VT.US,D,20150306,000000,52.0048,52.0381,51.3534,51.4289,473984.75565917,0
+VT.US,D,20150309,000000,51.528,51.6104,51.3455,51.528,283098.26963704,0
+VT.US,D,20150310,000000,51.0198,51.064,50.5873,50.5941,558188.22854336,0
+VT.US,D,20150311,000000,50.7354,50.7354,50.4892,50.6186,308812.32745044,0
+VT.US,D,20150312,000000,50.9933,51.2455,50.9845,51.2366,372322.22754524,0
+VT.US,D,20150313,000000,51.012,51.0542,50.5941,50.91,306539.09260708,0
+VT.US,D,20150316,000000,51.1102,51.5466,51.1102,51.528,242433.87002415,0
+VT.US,D,20150317,000000,51.3367,51.5104,51.1699,51.4476,260013.21301691,0
+VT.US,D,20150318,000000,51.4211,52.4256,51.2778,52.3069,257143.63629759,0
+VT.US,D,20150319,000000,51.9959,52.0744,51.7801,51.9057,452217.76749307,0
+VT.US,D,20150320,000000,52.3324,52.7326,52.1833,52.6238,514648.13588422,0
+VT.US,D,20150323,000000,52.7424,52.818,52.6414,52.6836,675394.38216923,0
+VT.US,D,20150324,000000,52.6836,52.7669,52.4785,52.5159,327712.79706069,0
+VT.US,D,20150325,000000,52.61,52.6708,51.7958,51.8301,1054017.4458431,0
+VT.US,D,20150326,000000,51.7055,51.7958,51.3082,51.6025,396760.01180534,0
+VT.US,D,20150327,000000,51.6025,51.7801,51.5535,51.7624,177077.85858347,0
+VT.US,D,20150330,000000,51.9654,52.249,51.8959,52.1254,427942.0658967,0
+VT.US,D,20150331,000000,51.887,51.9498,51.4769,51.7546,605544.90920856,0
+VT.US,D,20150401,000000,51.7958,51.9242,51.4554,51.7889,454474.69213129,0
+VT.US,D,20150402,000000,51.941,52.2098,51.941,52.1323,269902.29427946,0
+VT.US,D,20150406,000000,52.1411,52.7719,52.1411,52.5864,329166.44409506,0
+VT.US,D,20150407,000000,52.5943,52.8298,52.4747,52.4825,526763.56015033,0
+VT.US,D,20150408,000000,52.9259,52.9474,52.5708,52.7866,629177.37708917,0
+VT.US,D,20150409,000000,52.8543,52.9632,52.6454,52.9259,498156.47969769,0
+VT.US,D,20150410,000000,52.9965,53.1751,52.9259,53.1751,571578.90697495,0
+VT.US,D,20150413,000000,53.1751,53.2163,52.9062,52.9062,432937.06622517,0
+VT.US,D,20150414,000000,52.9709,53.1751,52.8975,53.1309,274780.06500839,0
+VT.US,D,20150415,000000,53.2163,53.5194,53.2163,53.437,331076.77687374,0
+VT.US,D,20150416,000000,53.3938,53.6381,53.2937,53.486,218721.88989342,0
+VT.US,D,20150417,000000,53.0828,53.1309,52.6365,52.8376,492440.77217896,0
+VT.US,D,20150420,000000,52.9474,53.2084,52.9426,53.1143,396771.22507138,0
+VT.US,D,20150421,000000,53.4615,53.4948,53.2084,53.2496,324228.52948463,0
+VT.US,D,20150422,000000,53.4116,53.5037,53.1143,53.4683,295443.05616312,0
+VT.US,D,20150423,000000,53.3242,53.8117,53.2163,53.6949,444478.57514741,0
+VT.US,D,20150424,000000,53.7705,53.897,53.542,53.8373,228783.24769791,0
+VT.US,D,20150427,000000,54.056,54.1521,53.7646,53.8313,383551.80379391,0
+VT.US,D,20150428,000000,53.8618,54.0001,53.5674,53.9637,238458.25751781,0
+VT.US,D,20150429,000000,53.7195,53.7872,53.4615,53.6302,473515.83726099,0
+VT.US,D,20150430,000000,53.4948,53.5037,52.9426,53.074,452691.78283037,0
+VT.US,D,20150501,000000,53.4026,53.6047,53.2496,53.6047,238841.54733894,0
+VT.US,D,20150504,000000,53.6381,53.7646,53.6047,53.645,457573.63111058,0
+VT.US,D,20150505,000000,53.5772,53.5949,52.9426,53.0161,454835.55542032,0
+VT.US,D,20150506,000000,53.3104,53.331,52.662,52.8975,427394.65463621,0
+VT.US,D,20150507,000000,52.7866,52.9877,52.6022,52.9544,294232.02343042,0
+VT.US,D,20150508,000000,53.2937,53.8117,53.2937,53.747,308459.61926399,0
+VT.US,D,20150511,000000,53.7284,54.1168,53.3938,53.4281,208022.39531227,0
+VT.US,D,20150512,000000,53.2428,53.4773,53.0672,53.3751,392360.333965,0
+VT.US,D,20150513,000000,53.6783,53.7646,53.4527,53.5115,242739.68637079,0
+VT.US,D,20150514,000000,53.8892,54.0628,53.7961,54.0383,473515.83726099,0
+VT.US,D,20150515,000000,54.056,54.1521,53.897,54.1422,260533.1008062,0
+VT.US,D,20150518,000000,54.0314,54.1767,53.9481,54.1168,568490.16187387,0
+VT.US,D,20150519,000000,54.107,54.1521,53.9736,54.0471,301660.30249033,0
+VT.US,D,20150520,000000,54.056,54.1914,53.9226,54.0314,512825.47045825,0
+VT.US,D,20150521,000000,54.0815,54.2757,54.0314,54.2355,216946.11630726,0
+VT.US,D,20150522,000000,54.1237,54.1678,54.0226,54.0226,325479.31834239,0
+VT.US,D,20150526,000000,53.8313,53.845,53.2163,53.3487,386056.4396729,0
+VT.US,D,20150527,000000,53.4438,53.845,53.331,53.8117,287516.29645817,0
+VT.US,D,20150528,000000,53.5772,53.6381,53.3182,53.6302,389940.30727524,0
+VT.US,D,20150529,000000,53.5772,53.6047,53.1221,53.2496,397475.62205648,0
+VT.US,D,20150601,000000,53.486,53.486,53.023,53.2496,407648.09313359,0
+VT.US,D,20150602,000000,53.2163,53.5587,53.1064,53.331,610644.90648272,0
+VT.US,D,20150603,000000,53.4683,53.7284,53.3575,53.5331,829457.52189231,0
+VT.US,D,20150604,000000,53.3016,53.4527,52.916,53.0161,295725.42658984,0
+VT.US,D,20150605,000000,52.6708,52.8885,52.4923,52.6885,259906.17729559,0
+VT.US,D,20150608,000000,52.6963,52.6963,52.4276,52.4589,223728.10348794,0
+VT.US,D,20150609,000000,52.4031,52.4747,52.1676,52.3344,379878.94947074,0
+VT.US,D,20150610,000000,52.8141,53.2692,52.7631,53.1848,814493.92805116,0
+VT.US,D,20150611,000000,53.3242,53.3674,53.1221,53.2771,227871.91498492,0
+VT.US,D,20150612,000000,52.9062,53.0161,52.7719,52.9347,252765.36560151,0
+VT.US,D,20150615,000000,52.4923,52.6365,52.2735,52.6365,240746.78317852,0
+VT.US,D,20150616,000000,52.5472,52.8141,52.4373,52.7787,220872.79819813,0
+VT.US,D,20150617,000000,52.7277,52.9426,52.4373,52.7787,418893.9795874,0
+VT.US,D,20150618,000000,52.9426,53.542,52.9426,53.3242,1104954.2165396,0
+VT.US,D,20150619,000000,53.3575,53.3575,53.0672,53.074,466259.83474301,0
+VT.US,D,20150622,000000,53.6047,53.8892,53.6047,53.6705,302866.23828392,0
+VT.US,D,20150623,000000,53.8215,53.8373,53.6949,53.7567,611381.92387812,0
+VT.US,D,20150624,000000,53.6871,53.7117,53.3575,53.3938,308696.11723872,0
+VT.US,D,20150625,000000,53.5674,53.645,53.2428,53.2428,680467.87536001,0
+VT.US,D,20150626,000000,53.3202,53.4408,53.1319,53.2869,186561.2234928,0
+VT.US,D,20150629,000000,52.5757,52.7189,51.9175,51.9341,850702.58349346,0
+VT.US,D,20150630,000000,52.4491,52.5452,51.8311,52.0685,1777778.7220093,0
+VT.US,D,20150701,000000,52.7532,52.7532,52.1616,52.3462,1242147.5071942,0
+VT.US,D,20150702,000000,52.507,52.5256,52.2048,52.3549,331893.30651927,0
+VT.US,D,20150706,000000,51.7055,52.0763,51.5967,51.7968,529802.35524812,0
+VT.US,D,20150707,000000,51.5436,51.8399,50.8325,51.8046,612742.80662068,0
+VT.US,D,20150708,000000,51.2877,51.3397,50.6618,50.7137,532519.02379411,0
+VT.US,D,20150709,000000,51.2131,51.679,51.0865,51.1112,804743.48353241,0
+VT.US,D,20150710,000000,51.625,52.2373,51.625,52.1616,2593704.8899506,0
+VT.US,D,20150713,000000,52.4708,52.5688,52.4335,52.5256,511015.03768613,0
+VT.US,D,20150714,000000,52.5845,52.8808,52.5531,52.8376,720884.56373211,0
+VT.US,D,20150715,000000,52.8208,52.8455,52.5531,52.6865,1300473.8202134,0
+VT.US,D,20150716,000000,52.9975,53.1319,52.9474,53.1084,456309.59021113,0
+VT.US,D,20150717,000000,53.1584,53.1584,52.9347,53.024,264777.83169758,0
+VT.US,D,20150720,000000,53.1005,53.1584,52.8975,53.0074,245407.42430133,0
+VT.US,D,20150721,000000,52.9818,53.0495,52.7709,52.8543,797535.39224208,0
+VT.US,D,20150722,000000,52.5757,52.661,52.4708,52.6002,539604.78854579,0
+VT.US,D,20150723,000000,52.7012,52.7366,52.2952,52.3716,376910.49213268,0
+VT.US,D,20150724,000000,52.3638,52.3638,51.6428,51.7457,670755.14819069,0
+VT.US,D,20150727,000000,51.6025,51.6084,51.2298,51.323,499434.79202665,0
+VT.US,D,20150728,000000,51.4436,51.9175,51.323,51.888,639562.90022111,0
+VT.US,D,20150729,000000,51.943,52.3304,51.8978,52.2196,415311.85078041,0
+VT.US,D,20150730,000000,52.1529,52.2952,51.9262,52.2785,232525.42039298,0
+VT.US,D,20150731,000000,52.4335,52.5355,52.253,52.3304,607662.17771514,0
+VT.US,D,20150803,000000,52.3462,52.4168,51.9076,52.1097,229464.1987631,0
+VT.US,D,20150804,000000,52.1529,52.2785,51.9812,52.1195,230160.44064562,0
+VT.US,D,20150805,000000,52.4491,52.507,52.2048,52.245,176523.31160823,0
+VT.US,D,20150806,000000,52.2196,52.2695,51.7055,51.9175,487726.10350159,0
+VT.US,D,20150807,000000,51.8399,51.8645,51.625,51.8645,605061.71938087,0
+VT.US,D,20150810,000000,52.0498,52.5688,52.0498,52.5168,174511.04004732,0
+VT.US,D,20150811,000000,51.99,52.0165,51.6515,51.8478,299510.41357345,0
+VT.US,D,20150812,000000,51.3916,51.7457,50.9923,51.7212,291957.76919923,0
+VT.US,D,20150813,000000,51.7457,51.8311,51.4985,51.6515,232289.94180607,0
+VT.US,D,20150814,000000,51.6084,51.8144,51.4829,51.8046,221182.69209605,0
+VT.US,D,20150817,000000,51.5791,51.888,51.3819,51.8801,291602.0028493,0
+VT.US,D,20150818,000000,51.7212,51.7723,51.5603,51.6173,225909.5934273,0
+VT.US,D,20150819,000000,51.3397,51.476,50.8727,51.1621,250721.49301813,0
+VT.US,D,20150820,000000,50.7756,50.7824,50.027,50.0448,754525.38125046,0
+VT.US,D,20150821,000000,49.7367,49.8358,48.6674,48.6674,1488734.3632057,0
+VT.US,D,20150824,000000,46.2954,48.0338,44.9417,46.7438,3020096.4669697,0
+VT.US,D,20150825,000000,49.3247,49.5189,46.7438,46.7438,6042369.3269398,0
+VT.US,D,20150826,000000,47.2117,48.1397,46.8389,48.1142,4368844.4168883,0
+VT.US,D,20150827,000000,48.587,49.258,48.4654,49.1736,1385113.5910855,0
+VT.US,D,20150828,000000,48.9519,49.2325,48.9009,49.1736,1503147.4876229,0
+VT.US,D,20150831,000000,49.0373,49.1217,48.6773,48.8607,1201149.7677634,0
+VT.US,D,20150901,000000,48.3761,48.3761,47.1411,47.3314,1341158.6075827,0
+VT.US,D,20150902,000000,47.7924,48.1221,47.5167,48.1221,360246.5594042,0
+VT.US,D,20150903,000000,48.2859,48.6939,48.0818,48.1907,493289.92223481,0
+VT.US,D,20150904,000000,47.4373,47.5639,47.038,47.2597,434453.91530451,0
+VT.US,D,20150908,000000,48.2005,48.5526,48.0818,48.5292,254621.67082563,0
+VT.US,D,20150909,000000,49.0048,49.0892,48.0053,48.073,520702.2801599,0
+VT.US,D,20150910,000000,48.0249,48.6056,47.9788,48.3761,2254850.1839939,0
+VT.US,D,20150911,000000,48.1662,48.4977,48.0338,48.482,330828.04624515,0
+VT.US,D,20150914,000000,48.4213,48.4213,48.0818,48.2407,309444.34790017,0
+VT.US,D,20150915,000000,48.3173,48.8009,48.2005,48.7391,211019.39550935,0
+VT.US,D,20150916,000000,49.0215,49.3836,48.9421,49.3591,171561.95107788,0
+VT.US,D,20150917,000000,49.2256,50.0104,49.1658,49.3591,481229.5449111,0
+VT.US,D,20150918,000000,48.6409,48.8872,48.2957,48.4045,800726.07612536,0
+VT.US,D,20150921,000000,48.5605,48.7655,48.2407,48.4654,800255.11895154,0
+VT.US,D,20150922,000000,47.7414,47.7601,47.2941,47.6237,645115.50568829,0
+VT.US,D,20150923,000000,47.6148,47.7346,47.2774,47.4118,822075.11528439,0
+VT.US,D,20150924,000000,47.1009,47.3401,46.7221,47.2686,347275.86875532,0
+VT.US,D,20150925,000000,47.7423,47.8033,47.1243,47.3019,721251.54334807,0
+VT.US,D,20150928,000000,47.0459,47.2009,46.1453,46.2053,1145838.8039221,0
+VT.US,D,20150929,000000,46.2984,46.5279,45.9756,46.2395,439100.28499781,0
+VT.US,D,20150930,000000,46.7643,47.1322,46.5878,47.0459,859149.2309877,0
+VT.US,D,20151001,000000,47.4187,47.4461,46.7418,47.249,3822920.443233,0
+VT.US,D,20151002,000000,46.9104,48.0367,46.7418,48.0367,837282.34281503,0
+VT.US,D,20151005,000000,48.4801,49.0285,48.435,48.9951,807970.8653773,0
+VT.US,D,20151006,000000,48.9784,49.1128,48.7557,48.9244,496349.10508904,0
+VT.US,D,20151007,000000,49.3522,49.6338,49.1128,49.5376,503444.04433111,0
+VT.US,D,20151008,000000,49.3443,49.9908,49.2747,49.9663,409824.48613385,0
+VT.US,D,20151009,000000,50.0065,50.1507,49.8789,50.0408,879723.53540189,0
+VT.US,D,20151012,000000,50.032,50.032,49.8623,49.9574,329334.64308571,0
+VT.US,D,20151013,000000,49.5926,49.9309,49.4208,49.4572,272392.65872894,0
+VT.US,D,20151014,000000,49.5561,49.724,49.3443,49.4297,384432.55487223,0
+VT.US,D,20151015,000000,49.7494,50.2203,49.6151,50.2145,199621.62027003,0
+VT.US,D,20151016,000000,50.2478,50.2959,50.032,50.2783,380198.01785908,0
+VT.US,D,20151019,000000,50.0909,50.187,49.9496,50.1605,231209.3907146,0
+VT.US,D,20151020,000000,50.1075,50.2959,50.032,50.0997,372086.74895833,0
+VT.US,D,20151021,000000,50.2783,50.286,49.7494,49.7936,501170.80948775,0
+VT.US,D,20151022,000000,50.085,50.5783,50.0497,50.4666,409709.29530995,0
+VT.US,D,20151023,000000,50.9266,51.0198,50.646,50.9345,656822.15543772,0
+VT.US,D,20151026,000000,50.908,50.9169,50.7217,50.7824,413118.12818718,0
+VT.US,D,20151027,000000,50.5068,50.5696,50.3057,50.4666,459437.07204945,0
+VT.US,D,20151028,000000,50.646,51.012,50.3646,50.8913,378789.22388888,0
+VT.US,D,20151029,000000,50.5961,50.7392,50.5156,50.654,243239.18640364,0
+VT.US,D,20151030,000000,50.704,50.806,50.4734,50.4734,357038.54592794,0
+VT.US,D,20151102,000000,50.6696,51.1297,50.6696,51.113,748451.86860616,0
+VT.US,D,20151103,000000,50.9443,51.4289,50.9266,51.2827,264383.32861041,0
+VT.US,D,20151104,000000,51.3759,51.3759,50.8815,51.0454,1132551.0836606,0
+VT.US,D,20151105,000000,51.113,51.3082,50.7559,50.9767,769687.75571693,0
+VT.US,D,20151106,000000,50.7658,50.8325,50.45,50.806,376789.18498184,0
+VT.US,D,20151109,000000,50.654,50.6608,50.0997,50.3223,495821.06219717,0
+VT.US,D,20151110,000000,50.1605,50.3223,50.0232,50.2959,532091.90029664,0
+VT.US,D,20151111,000000,50.5156,50.5696,50.2547,50.2615,335289.90674263,0
+VT.US,D,20151112,000000,49.9908,50.0909,49.6504,49.669,322357.952831,0
+VT.US,D,20151113,000000,49.4395,49.466,49.053,49.1128,811422.51254305,0
+VT.US,D,20151116,000000,49.1492,49.7681,49.1128,49.7593,682098.89587543,0
+VT.US,D,20151117,000000,49.8623,50.1154,49.6415,49.7397,766984.33921262,0
+VT.US,D,20151118,000000,49.9211,50.442,49.8623,50.389,698559.9704273,0
+VT.US,D,20151119,000000,50.5068,50.654,50.4979,50.5598,435338.74393412,0
+VT.US,D,20151120,000000,50.7127,50.856,50.5961,50.654,591933.02361956,0
+VT.US,D,20151123,000000,50.5783,50.704,50.3547,50.45,320240.68432443,0
+VT.US,D,20151124,000000,50.1948,50.6303,50.0909,50.5696,676929.58022937,0
+VT.US,D,20151125,000000,50.5696,50.6785,50.45,50.5882,269810.54937547,0
+VT.US,D,20151127,000000,50.5499,50.6383,50.442,50.5499,1060538.4697414,0
+VT.US,D,20151130,000000,50.5598,50.6128,50.4175,50.4352,1229242.0573659,0
+VT.US,D,20151201,000000,50.6303,50.9767,50.6303,50.9678,633271.23858287,0
+VT.US,D,20151202,000000,50.7981,50.908,50.3391,50.4274,1022631.5141873,0
+VT.US,D,20151203,000000,50.5882,50.704,49.669,49.8544,921862.98919341,0
+VT.US,D,20151204,000000,49.8476,50.6303,49.8221,50.5882,525977.61213946,0
+VT.US,D,20151207,000000,50.45,50.5156,49.9574,50.1409,1109441.5617327,0
+VT.US,D,20151208,000000,49.5758,49.7848,49.3443,49.6338,2633871.8283062,0
+VT.US,D,20151209,000000,49.4954,50.032,49.1217,49.3757,2480347.944741,0
+VT.US,D,20151210,000000,49.4747,49.6415,49.2825,49.3169,619086.45703783,0
+VT.US,D,20151211,000000,48.789,48.8774,48.2367,48.3211,936274.07483496,0
+VT.US,D,20151214,000000,48.487,48.6027,47.9317,48.4801,907104.2923045,0
+VT.US,D,20151215,000000,48.895,49.1658,48.8342,48.9784,1420283.490337,0
+VT.US,D,20151216,000000,49.2825,49.8034,49.1128,49.7494,977654.08469897,0
+VT.US,D,20151217,000000,49.8132,49.8132,49.0363,49.053,4722517.9636153,0
+VT.US,D,20151218,000000,48.8862,48.9951,48.4016,48.4016,1558301.4657396,0
+VT.US,D,20151221,000000,48.9176,48.9264,48.486,48.7743,1616667.5348839,0
+VT.US,D,20151222,000000,48.9361,49.2619,48.79,49.2041,960089.01313574,0
+VT.US,D,20151223,000000,49.408,49.8878,49.408,49.8878,1489119.6918025,0
+VT.US,D,20151224,000000,49.7662,49.9574,49.7298,49.7838,1349735.7367182,0
+VT.US,D,20151228,000000,49.667,49.6847,49.406,49.6759,3330227.8822621,0
+VT.US,D,20151229,000000,49.9574,50.1791,49.9574,50.1242,1853470.3065786,0
+VT.US,D,20151230,000000,49.9996,49.9996,49.7191,49.7573,2202819.6101641,0
+VT.US,D,20151231,000000,49.4847,49.6985,49.3306,49.3306,1446175.9410193,0
+VT.US,D,20160104,000000,48.4497,48.5027,47.9729,48.5027,1890619.8569808,0
+VT.US,D,20160105,000000,48.533,48.5831,48.2427,48.5104,2785967.5495325,0
+VT.US,D,20160106,000000,47.7159,48.0131,47.5079,47.7875,1140580.8015355,0
+VT.US,D,20160107,000000,46.9704,47.3471,46.6045,46.6779,1480703.625943,0
+VT.US,D,20160108,000000,47.0439,47.0439,46.0433,46.1306,1917675.4291681,0
+VT.US,D,20160111,000000,46.4651,46.5819,45.7196,46.1561,1787435.3828484,0
+VT.US,D,20160112,000000,46.5053,46.6779,45.8972,46.4092,2227784.4179284,0
+VT.US,D,20160113,000000,46.624,46.6869,45.2497,45.3762,1102862.4327287,0
+VT.US,D,20160114,000000,45.5803,46.3601,45.1613,46.1129,2530155.2337306,0
+VT.US,D,20160115,000000,44.7759,45.0927,44.3737,44.8191,2054822.8473706,0
+VT.US,D,20160119,000000,45.5126,45.5735,44.5688,44.9564,1802501.9348596,0
+VT.US,D,20160120,000000,44.2118,44.5601,43.1661,44.2383,2392211.673639,0
+VT.US,D,20160121,000000,44.2383,44.9113,43.8803,44.4944,1555326.8920746,0
+VT.US,D,20160122,000000,45.3331,45.648,45.2419,45.6068,1486591.6100036,0
+VT.US,D,20160125,000000,45.4263,45.4704,44.8711,44.8966,1706703.9448864,0
+VT.US,D,20160126,000000,45.1438,45.6842,45.0672,45.648,1042037.6001573,0
+VT.US,D,20160127,000000,45.5293,45.9756,45.0231,45.239,788600.45798104,0
+VT.US,D,20160128,000000,45.7608,45.7608,45.033,45.391,869522.52146576,0
+VT.US,D,20160129,000000,45.648,46.4367,45.6402,46.4367,1714820.3107263,0
+VT.US,D,20160201,000000,46.1561,46.6505,46.009,46.4985,1735769.749859,0
+VT.US,D,20160202,000000,45.8197,46.4003,45.288,45.391,1533871.8365822,0
+VT.US,D,20160203,000000,45.7696,45.906,44.8279,45.8039,1860237.0029419,0
+VT.US,D,20160204,000000,45.6744,46.1718,45.589,45.8972,1394595.936607,0
+VT.US,D,20160205,000000,45.7009,45.8197,44.9653,45.1094,708843.55477702,0
+VT.US,D,20160208,000000,44.613,44.6493,43.8606,44.3815,2014739.4988164,0
+VT.US,D,20160209,000000,43.8253,44.3914,43.7213,44.0657,1421684.1292047,0
+VT.US,D,20160210,000000,44.2776,44.7269,44.0205,44.0932,1391099.4363771,0
+VT.US,D,20160211,000000,43.6125,43.689,43.0984,43.4996,3437685.6301449,0
+VT.US,D,20160212,000000,43.7508,44.3041,43.6281,44.2716,376238.7155579,0
+VT.US,D,20160216,000000,44.8887,45.3762,44.613,45.0859,748385.60839773,0
+VT.US,D,20160217,000000,45.4263,46.0257,45.3762,45.9668,1274401.9572744,0
+VT.US,D,20160218,000000,46.1895,46.215,45.7009,45.7696,863432.69861632,0
+VT.US,D,20160219,000000,45.4352,45.7401,45.3243,45.7098,419438.33268443,0
+VT.US,D,20160222,000000,46.1129,46.4651,46.1129,46.4003,6952068.9806395,0
+VT.US,D,20160223,000000,46.2337,46.2484,45.7364,45.7529,1152567.782936,0
+VT.US,D,20160224,000000,45.2556,45.8716,44.9388,45.7853,2594242.1073328,0
+VT.US,D,20160225,000000,45.9324,46.2827,45.7461,46.2827,456546.08818587,0
+VT.US,D,20160226,000000,46.4563,46.6172,46.1386,46.2238,619582.89890722,0
+VT.US,D,20160229,000000,46.2337,46.4278,45.9109,45.9237,766208.58507998,0
+VT.US,D,20160301,000000,46.4003,47.0793,46.317,47.0793,894044.9149151,0
+VT.US,D,20160302,000000,47.0694,47.3951,46.9262,47.3951,849727.02934769,0
+VT.US,D,20160303,000000,47.4736,47.7875,47.3549,47.7875,797040.98914834,0
+VT.US,D,20160304,000000,47.9278,48.3044,47.8061,48.073,695738.30493562,0
+VT.US,D,20160307,000000,47.7718,48.2348,47.7257,48.1142,800924.85675068,0
+VT.US,D,20160308,000000,47.814,47.8335,47.4187,47.4892,1480622.0749171,0
+VT.US,D,20160309,000000,47.7159,47.8238,47.5756,47.7453,498845.58586545,0
+VT.US,D,20160310,000000,47.9278,48.1907,47.2411,47.6983,855452.93074463,0
+VT.US,D,20160311,000000,48.2809,48.7243,48.2613,48.7243,425019.48101063,0
+VT.US,D,20160314,000000,48.6743,48.7155,48.4448,48.6106,531916.56559123,0
+VT.US,D,20160315,000000,48.2809,48.3623,48.0896,48.2427,269621.96262838,0
+VT.US,D,20160316,000000,48.0818,48.8018,48.0818,48.7498,379128.68003365,0
+VT.US,D,20160317,000000,48.7312,49.2747,48.6488,49.1991,659931.28829523,0
+VT.US,D,20160318,000000,49.2914,49.4042,49.1726,49.2825,404989.52969346,0
+VT.US,D,20160321,000000,49.2502,49.3256,49.0872,49.2825,388074.82756073,0
+VT.US,D,20160322,000000,49.0431,49.307,48.9196,49.1991,3484683.4862966,0
+VT.US,D,20160323,000000,49.104,49.104,48.6665,48.7086,862803.73633006,0
+VT.US,D,20160324,000000,48.3456,48.6046,48.2437,48.6046,362245.57892342,0
+VT.US,D,20160328,000000,48.9294,48.9294,48.6145,48.7773,1113069.5629917,0
+VT.US,D,20160329,000000,48.6213,49.307,48.487,49.307,859553.92795308,0
+VT.US,D,20160330,000000,49.6641,49.83,49.4807,49.6092,733264.00944414,0
+VT.US,D,20160331,000000,49.5778,49.7279,49.5052,49.5689,5839133.9768403,0
+VT.US,D,20160401,000000,48.9921,49.5139,48.8116,49.4974,1378563.0049404,0
+VT.US,D,20160404,000000,49.5239,49.6288,49.2325,49.3001,326431.42656826,0
+VT.US,D,20160405,000000,48.7675,48.8205,48.6046,48.6488,382751.58435353,0
+VT.US,D,20160406,000000,48.7008,49.2325,48.6076,49.2168,524132.52018139,0
+VT.US,D,20160407,000000,48.9471,49.0333,48.3191,48.487,5339038.6215049,0
+VT.US,D,20160408,000000,49.0872,49.2256,48.8068,48.9381,1515247.6210716,0
+VT.US,D,20160411,000000,49.307,49.4807,48.9756,48.9921,545377.58178255,0
+VT.US,D,20160412,000000,49.2413,49.6543,48.9921,49.5778,470690.09421802,0
+VT.US,D,20160413,000000,50.0672,50.2801,49.9801,50.2557,746985.98891793,0
+VT.US,D,20160414,000000,50.2557,50.3498,50.1605,50.2155,438475.40026284,0
+VT.US,D,20160415,000000,50.188,50.2282,50.085,50.1409,284385.7564564,0
+VT.US,D,20160418,000000,50.0398,50.5029,49.9731,50.4774,298727.52372604,0
+VT.US,D,20160419,000000,50.9688,51.1404,50.7462,51.0032,460858.09867351,0
+VT.US,D,20160420,000000,50.9777,51.1926,50.808,51.0208,1522905.2623916,0
+VT.US,D,20160421,000000,51.0463,51.0463,50.6353,50.7274,422549.50431758,0
+VT.US,D,20160422,000000,50.7117,50.8138,50.5117,50.702,427974.68630701,0
+VT.US,D,20160425,000000,50.5381,50.5549,50.3498,50.5381,374340.61543307,0
+VT.US,D,20160426,000000,50.65,50.7961,50.5205,50.7197,502674.40652541,0
+VT.US,D,20160427,000000,50.6353,50.8785,50.493,50.7884,246022.11515808,0
+VT.US,D,20160428,000000,50.4774,50.8609,50.2801,50.392,288829.26797309,0
+VT.US,D,20160429,000000,50.2801,50.342,49.8367,50.085,441610.01781591,0
+VT.US,D,20160502,000000,50.239,50.4852,50.1684,50.4371,348832.47395974,0
+VT.US,D,20160503,000000,50.0672,50.085,49.6238,49.7809,908382.60463346,0
+VT.US,D,20160504,000000,49.4807,49.6023,49.2374,49.3522,321130.60989315,0
+VT.US,D,20160505,000000,49.4591,49.5778,49.209,49.3443,817090.30883414,0
+VT.US,D,20160506,000000,49.1472,49.5239,49.0952,49.5052,249459.49089433,0
+VT.US,D,20160509,000000,49.5052,49.5494,49.2325,49.3355,226538.55571357,0
+VT.US,D,20160510,000000,49.6023,50.03,49.6023,50.03,260145.73343379,0
+VT.US,D,20160511,000000,49.8446,50.0055,49.6543,49.6543,181656.9486805,0
+VT.US,D,20160512,000000,49.9801,50.0055,49.3688,49.6023,431723.99471682,0
+VT.US,D,20160513,000000,49.3757,49.5307,49.0176,49.1099,297334.02057318,0
+VT.US,D,20160516,000000,49.1913,49.7554,49.1913,49.6641,337415.3303518,0
+VT.US,D,20160517,000000,49.619,49.6641,49.1187,49.2502,580134.62896615,0
+VT.US,D,20160518,000000,49.1099,49.6494,48.9823,49.2256,346044.44826619,0
+VT.US,D,20160519,000000,48.9921,49.05,48.6841,48.9559,836471.92949643,0
+VT.US,D,20160520,000000,49.1825,49.4532,49.1825,49.3678,352619.49971897,0
+VT.US,D,20160523,000000,49.3355,49.3855,49.1913,49.2168,433242.88257181,0
+VT.US,D,20160524,000000,49.5405,49.9976,49.4767,49.929,261332.30085876,0
+VT.US,D,20160525,000000,50.0909,50.388,50.0909,50.3076,429532.31089923,0
+VT.US,D,20160526,000000,50.392,50.5381,50.3076,50.3674,328746.45631234,0
+VT.US,D,20160527,000000,50.2979,50.4695,50.2979,50.4283,410308.69534937,0
+VT.US,D,20160531,000000,50.5646,50.6588,50.2528,50.4106,840867.52978548,0
+VT.US,D,20160601,000000,50.2478,50.5284,50.1409,50.5029,247180.13972402,0
+VT.US,D,20160602,000000,50.3253,50.6265,50.2292,50.6265,337298.10075225,0
+VT.US,D,20160603,000000,50.6353,50.8138,50.388,50.7884,483556.80730904,0
+VT.US,D,20160606,000000,50.8306,51.1494,50.8306,51.065,595755.72795258,0
+VT.US,D,20160607,000000,51.2935,51.475,51.27,51.3809,295931.34292992,0
+VT.US,D,20160608,000000,51.4829,51.5751,51.4004,51.5163,349018.00254336,0
+VT.US,D,20160609,000000,51.1826,51.2347,51.013,51.1826,528847.18885878,0
+VT.US,D,20160610,000000,50.6176,50.6176,50.1242,50.2292,392878.18297864,0
+VT.US,D,20160613,000000,49.929,50.1684,49.6886,49.7357,788048.96916927,0
+VT.US,D,20160614,000000,49.5277,49.6141,49.1099,49.3787,748510.99309985,0
+VT.US,D,20160615,000000,49.5277,49.8995,49.5121,49.5983,2826339.3848405,0
+VT.US,D,20160616,000000,49.0598,49.6405,48.7999,49.6238,1090353.5247632,0
+VT.US,D,20160617,000000,49.725,49.8162,49.407,49.7181,638544.53178679,0
+VT.US,D,20160620,000000,50.6028,50.7501,50.3852,50.4038,705997.42397761,0
+VT.US,D,20160621,000000,50.6128,50.8099,50.4175,50.6215,511572.64282484,0
+VT.US,D,20160622,000000,50.7147,50.9139,50.5224,50.5314,1049734.9976023,0
+VT.US,D,20160623,000000,51.1826,51.5476,51.0444,51.5476,814744.69745539,0
+VT.US,D,20160624,000000,48.9274,49.7603,48.743,48.8087,3650902.8257987,0
+VT.US,D,20160627,000000,48.3741,48.3741,47.4393,47.7601,1981738.8568504,0
+VT.US,D,20160628,000000,48.482,48.7999,48.3006,48.7999,803899.43041568,0
+VT.US,D,20160629,000000,49.2845,49.7456,49.2589,49.6857,531456.82168344,0
+VT.US,D,20160630,000000,49.769,50.3518,49.6593,50.3165,1505630.7163576,0
+VT.US,D,20160701,000000,50.3597,50.643,50.3597,50.5451,979492.04094229,0
+VT.US,D,20160705,000000,50.1781,50.1781,49.7102,49.8652,584534.30680649,0
+VT.US,D,20160706,000000,49.5983,50.0035,49.3276,49.9957,700663.98689219,0
+VT.US,D,20160707,000000,50.0575,50.2488,49.6925,49.8496,690603.64847552,0
+VT.US,D,20160708,000000,50.2567,50.6882,50.2567,50.646,489145.09135,0
+VT.US,D,20160711,000000,50.96,51.2278,50.96,51.1062,608210.60836345,0
+VT.US,D,20160712,000000,51.5191,51.7027,51.427,51.5741,612559.31681269,0
+VT.US,D,20160713,000000,51.6585,51.7036,51.4014,51.5476,695333.60797024,0
+VT.US,D,20160714,000000,51.8498,52.041,51.8341,51.9214,382312.22820219,0
+VT.US,D,20160715,000000,51.9694,51.9783,51.7124,51.8253,252014.0767766,0
+VT.US,D,20160718,000000,51.7457,51.9783,51.6947,51.9478,806341.88363752,0
+VT.US,D,20160719,000000,51.7546,51.7546,51.5741,51.6672,427318.20054954,0
+VT.US,D,20160720,000000,51.7909,52.0371,51.7546,51.9557,1405683.8179483,0
+VT.US,D,20160721,000000,51.9214,52.0234,51.682,51.7987,787696.26098281,0
+VT.US,D,20160722,000000,51.892,51.9861,51.7731,51.9783,309284.30401209,0
+VT.US,D,20160725,000000,51.9478,51.9636,51.6908,51.8253,387632.41324592,0
+VT.US,D,20160726,000000,51.8576,52.1097,51.7987,52.0312,397054.61488594,0
+VT.US,D,20160727,000000,52.0754,52.1735,51.7731,52.041,528301.81637393,0
+VT.US,D,20160728,000000,52.0234,52.1636,51.8576,52.0999,302441.15356209,0
+VT.US,D,20160729,000000,52.1539,52.4638,52.0832,52.3874,369463.86409197,0
+VT.US,D,20160801,000000,52.3432,52.4403,52.1361,52.2058,359767.4471278,0
+VT.US,D,20160802,000000,52.1195,52.2058,51.6672,51.8743,635937.95712558,0
+VT.US,D,20160803,000000,51.686,51.9783,51.6496,51.9783,631506.67826275,0
+VT.US,D,20160804,000000,52.0676,52.1539,51.9115,52.0754,392917.93910371,0
+VT.US,D,20160805,000000,52.2147,52.504,52.1813,52.4805,278366.27136667,0
+VT.US,D,20160808,000000,52.5619,52.6385,52.508,52.5551,617822.41613839,0
+VT.US,D,20160809,000000,52.6472,52.8768,52.6472,52.7601,1040562.5459787,0
+VT.US,D,20160810,000000,52.8543,52.9367,52.6924,52.7336,2849068.6751107,0
+VT.US,D,20160811,000000,52.9082,53.1672,52.8768,53.123,879147.58128238,0
+VT.US,D,20160812,000000,53.0721,53.123,52.8985,53.0121,344057.66140084,0
+VT.US,D,20160815,000000,53.1761,53.3546,53.1731,53.2634,207642.16365461,0
+VT.US,D,20160816,000000,53.1927,53.1927,53.0377,53.0543,1081076.0761939,0
+VT.US,D,20160817,000000,52.9504,53.0642,52.6914,53.0377,596725.16577143,0
+VT.US,D,20160818,000000,53.0377,53.2535,53.0161,53.2535,249603.22457725,0
+VT.US,D,20160819,000000,52.918,53.0809,52.8131,53.0642,244828.41201836,0
+VT.US,D,20160822,000000,52.9445,53.0259,52.7719,52.9857,633030.66305685,0
+VT.US,D,20160823,000000,53.2015,53.3477,53.1329,53.1486,595320.44935253,0
+VT.US,D,20160824,000000,53.123,53.123,52.7856,52.863,456005.81264013,0
+VT.US,D,20160825,000000,52.8298,52.9602,52.7621,52.8455,284076.88194628,0
+VT.US,D,20160826,000000,52.8543,53.2634,52.3746,52.612,663229.00789985,0
+VT.US,D,20160829,000000,52.6551,52.9582,52.6472,52.8985,322238.68445582,0
+VT.US,D,20160830,000000,52.8985,52.9504,52.662,52.7944,342715.12763908,0
+VT.US,D,20160831,000000,52.7169,52.7336,52.3784,52.5864,338851.64779318,0
+VT.US,D,20160901,000000,52.6836,52.7866,52.4638,52.7679,694110.34258367,0
+VT.US,D,20160902,000000,53.0897,53.3075,53.0809,53.2457,536412.06588686,0
+VT.US,D,20160906,000000,53.33,53.5832,53.2987,53.5832,349369.691342,0
+VT.US,D,20160907,000000,53.6184,53.7117,53.4713,53.6528,839962.31339943,0
+VT.US,D,20160908,000000,53.5635,53.6184,53.4016,53.4448,862183.9485342,0
+VT.US,D,20160909,000000,53.0201,53.0201,52.1274,52.1274,645350.98427521,0
+VT.US,D,20160912,000000,51.892,52.8043,51.7369,52.7336,1046394.4637091,0
+VT.US,D,20160913,000000,52.2725,52.2725,51.5506,51.7419,869593.87861331,0
+VT.US,D,20160914,000000,51.7497,52.1156,51.627,51.7339,732313.93999391,0
+VT.US,D,20160915,000000,51.8125,52.4138,51.7075,52.3344,435345.87964888,0
+VT.US,D,20160916,000000,52.0283,52.0283,51.7497,51.9076,411578.85257575,0
+VT.US,D,20160919,000000,52.2637,52.4226,52.0018,52.0901,349889.57913129,0
+VT.US,D,20160920,000000,52.4305,52.4668,52.1891,52.2196,518465.74327813,0
+VT.US,D,20160921,000000,52.5462,53.0573,52.3609,53.0054,719086.36361386,0
+VT.US,D,20160922,000000,53.3781,53.589,53.2575,53.3614,1067890.2947146,0
+VT.US,D,20160923,000000,53.1613,53.18,52.9445,52.9681,384400.95384975,0
+VT.US,D,20160926,000000,52.7002,52.7169,52.4708,52.4903,573972.42958133,0
+VT.US,D,20160927,000000,52.4481,52.8473,52.3775,52.8218,969470.43926286,0
+VT.US,D,20160928,000000,52.8473,53.1888,52.6022,53.1701,362992.79019704,0
+VT.US,D,20160929,000000,53.126,53.2054,52.456,52.6306,445797.66298926,0
+VT.US,D,20160930,000000,52.7169,53.1417,52.6846,52.9955,470773.68401944,0
+VT.US,D,20161003,000000,52.8553,52.9514,52.7297,52.9102,402220.87236852,0
+VT.US,D,20161004,000000,53.0054,53.0583,52.508,52.7002,1538010.55114,0
+VT.US,D,20161005,000000,52.874,53.1093,52.874,53.0308,1077946.55558,0
+VT.US,D,20161006,000000,52.8473,52.9102,52.6306,52.874,588864.66627493,0
+VT.US,D,20161007,000000,52.865,52.9297,52.3775,52.6747,415966.29776222,0
+VT.US,D,20161010,000000,52.8141,53.0515,52.8053,52.9005,760176.86733639,0
+VT.US,D,20161011,000000,52.665,52.6747,51.9449,52.0969,751524.30350209,0
+VT.US,D,20161012,000000,52.0744,52.299,52.0018,52.1716,680283.36616421,0
+VT.US,D,20161013,000000,51.7339,52.0901,51.4573,51.9175,1487290.9100496,0
+VT.US,D,20161014,000000,52.2725,52.3509,51.9449,51.9527,642205.15345608,0
+VT.US,D,20161017,000000,51.9262,51.9684,51.7339,51.7938,324999.18667816,0
+VT.US,D,20161018,000000,52.3422,52.3638,52.1431,52.246,369006.15895983,0
+VT.US,D,20161019,000000,52.3864,52.5462,52.2815,52.4708,972583.64967166,0
+VT.US,D,20161020,000000,52.4393,52.5619,52.246,52.4481,670034.44100043,0
+VT.US,D,20161021,000000,52.1793,52.3864,52.0646,52.3344,368275.25789135,0
+VT.US,D,20161024,000000,52.5864,52.6472,52.3775,52.508,1042909.1767453,0
+VT.US,D,20161025,000000,52.508,52.508,52.2815,52.3677,314861.37478701,0
+VT.US,D,20161026,000000,52.1529,52.3255,52.0204,52.1431,801002.33022517,0
+VT.US,D,20161027,000000,52.3255,52.3775,52.0204,52.047,366725.78840171,0
+VT.US,D,20161028,000000,51.9753,52.1529,51.7497,51.888,489090.0444076,0
+VT.US,D,20161031,000000,52.0116,52.0567,51.8547,51.9527,724457.5180487,0
+VT.US,D,20161101,000000,52.0557,52.1254,51.3494,51.6369,604132.03768708,0
+VT.US,D,20161102,000000,51.5868,51.625,51.1749,51.2788,1123532.5595981,0
+VT.US,D,20161103,000000,51.3494,51.4211,51.0355,51.1414,488136.9167939,0
+VT.US,D,20161104,000000,51.0198,51.1944,50.8609,50.8698,1000245.7576132,0
+VT.US,D,20161107,000000,51.5868,51.888,51.5781,51.888,558106.67751758,0
+VT.US,D,20161108,000000,51.8213,52.246,51.6722,52.1166,1052599.4773825,0
+VT.US,D,20161109,000000,51.5967,52.4138,51.5584,52.2048,1015259.3014576,0
+VT.US,D,20161110,000000,52.3255,52.5001,51.7771,52.0744,888429.10740295,0
+VT.US,D,20161111,000000,51.8301,52.0744,51.5231,51.7869,958077.76096266,0
+VT.US,D,20161114,000000,51.7771,51.8301,51.5682,51.7684,437318.39508471,0
+VT.US,D,20161115,000000,51.8213,52.2549,51.8213,52.2549,677472.91393857,0
+VT.US,D,20161116,000000,51.888,52.0283,51.8547,51.9753,607215.68584905,0
+VT.US,D,20161117,000000,52.1166,52.3344,52.0744,52.2637,400192.29060247,0
+VT.US,D,20161118,000000,52.1529,52.246,51.9449,52.0018,585856.45281181,0
+VT.US,D,20161121,000000,52.1616,52.4805,52.1616,52.4805,677993.82111568,0
+VT.US,D,20161122,000000,52.5864,52.6345,52.3961,52.6022,775238.32240847,0
+VT.US,D,20161123,000000,52.2196,52.5708,52.2196,52.5619,385395.87636416,0
+VT.US,D,20161125,000000,52.6306,52.7523,52.6306,52.7523,201875.48674478,0
+VT.US,D,20161128,000000,52.6472,52.7267,52.5001,52.5462,773323.91207849,0
+VT.US,D,20161129,000000,52.456,52.7689,52.405,52.6472,911802.65077674,0
+VT.US,D,20161130,000000,52.8553,52.874,52.5708,52.5708,1210749.3428845,0
+VT.US,D,20161201,000000,52.5708,52.5777,52.2284,52.3344,1307018.2900315,0
+VT.US,D,20161202,000000,52.3775,52.5619,52.2902,52.4481,981772.41150041,0
+VT.US,D,20161205,000000,52.6747,52.8553,52.6022,52.8298,927571.56099738,0
+VT.US,D,20161206,000000,52.9102,53.1171,52.8141,53.0917,623839.86245246,0
+VT.US,D,20161207,000000,53.1171,53.8852,53.1171,53.8235,782577.91472786,0
+VT.US,D,20161208,000000,53.7793,54.0393,53.7165,53.9716,1043881.6727276,0
+VT.US,D,20161209,000000,54.0001,54.1285,53.9539,54.1285,1421291.6648931,0
+VT.US,D,20161212,000000,54.0579,54.1825,53.8666,53.9619,909029.91590052,0
+VT.US,D,20161213,000000,54.206,54.5287,54.206,54.4013,909171.61080779,0
+VT.US,D,20161214,000000,54.2846,54.3454,53.6547,53.692,967808.83711277,0
+VT.US,D,20161215,000000,53.7097,53.9187,53.5979,53.7881,1195742.9347549,0
+VT.US,D,20161216,000000,53.8765,53.8852,53.6577,53.7361,1082711.1742607,0
+VT.US,D,20161219,000000,53.7961,53.9716,53.7018,53.7793,426325.31681078,0
+VT.US,D,20161220,000000,53.9097,53.9902,53.8205,53.9902,702228.74719917,0
+VT.US,D,20161221,000000,53.9804,53.9902,53.8882,53.901,2058896.3211079,0
+VT.US,D,20161222,000000,53.7951,53.8196,53.6028,53.6891,549082.0371282,0
+VT.US,D,20161223,000000,53.743,53.7951,53.6812,53.7783,509212.76001659,0
+VT.US,D,20161227,000000,53.8647,53.9519,53.7951,53.8833,1497615.2699122,0
+VT.US,D,20161228,000000,53.9706,53.9706,53.5341,53.5644,591393.76746166,0
+VT.US,D,20161229,000000,53.6459,53.7626,53.5292,53.6302,7253919.9086525,0
+VT.US,D,20161230,000000,53.8205,53.8205,53.3821,53.5222,4693108.6249467,0
+VT.US,D,20170103,000000,53.9177,54.0569,53.7333,53.9609,1038839.7805593,0
+VT.US,D,20170104,000000,54.1482,54.4533,54.1187,54.4533,838600.41126906,0
+VT.US,D,20170105,000000,54.514,54.673,54.4866,54.6299,553447.05578259,0
+VT.US,D,20170106,000000,54.6376,54.7329,54.47,54.6376,749162.3819182,0
+VT.US,D,20170109,000000,54.5857,54.5857,54.4033,54.4866,602242.09266484,0
+VT.US,D,20170110,000000,54.4866,54.6945,54.4866,54.5415,376973.69417766,0
+VT.US,D,20170111,000000,54.5572,54.8378,54.4199,54.8378,552799.74451553,0
+VT.US,D,20170112,000000,54.8476,54.8476,54.4435,54.7329,616082.32112599,0
+VT.US,D,20170113,000000,54.8212,54.9349,54.7692,54.9182,440498.88508978,0
+VT.US,D,20170117,000000,54.8113,54.8378,54.6476,54.7515,736711.57905861,0
+VT.US,D,20170118,000000,54.7073,54.7692,54.5946,54.6888,597151.26988109,0
+VT.US,D,20170119,000000,54.7073,54.7426,54.4033,54.5572,618339.24576421,0
+VT.US,D,20170120,000000,54.6798,54.7878,54.5572,54.7426,472667.70659297,0
+VT.US,D,20170123,000000,54.7603,54.7957,54.5317,54.7426,600437.77621965,0
+VT.US,D,20170124,000000,54.83,55.1743,54.7957,55.1203,572594.2172458,0
+VT.US,D,20170125,000000,55.3214,55.6118,55.3214,55.6118,554464.40482909,0
+VT.US,D,20170126,000000,55.6118,55.6196,55.4676,55.497,498754.86034928,0
+VT.US,D,20170127,000000,55.497,55.5499,55.3616,55.4274,536223.47913976,0
+VT.US,D,20170130,000000,55.1203,55.1302,54.8113,55.0321,2525605.7058805,0
+VT.US,D,20170131,000000,54.9604,55.1557,54.8751,55.1302,904924.84114078,0
+VT.US,D,20170201,000000,55.3391,55.4205,55.0526,55.2066,2803678.3935543,0
+VT.US,D,20170202,000000,55.2254,55.3587,55.1654,55.3117,2317199.0013593,0
+VT.US,D,20170203,000000,55.4872,55.6501,55.3931,55.5931,851309.11924764,0
+VT.US,D,20170206,000000,55.3685,55.4274,55.2606,55.4028,721465.61479072,0
+VT.US,D,20170207,000000,55.4205,55.442,55.2802,55.3685,393615.20037405,0
+VT.US,D,20170208,000000,55.3214,55.4578,55.1959,55.4333,1140602.2086798,0
+VT.US,D,20170209,000000,55.497,55.7962,55.4519,55.7158,686088.77981128,0
+VT.US,D,20170210,000000,55.8384,56.0327,55.7962,55.9973,799546.64441516,0
+VT.US,D,20170213,000000,56.1916,56.3495,56.1729,56.2768,937287.34633017,0
+VT.US,D,20170214,000000,56.2171,56.3907,56.0238,56.3907,1166308.1113907,0
+VT.US,D,20170215,000000,56.3318,56.7252,56.3043,56.7165,2327745.5877671,0
+VT.US,D,20170216,000000,56.6918,56.786,56.5506,56.735,454844.72991072,0
+VT.US,D,20170217,000000,56.4446,56.7075,56.4446,56.7075,962545.73778708,0
+VT.US,D,20170221,000000,56.786,57.0313,56.7517,57.0068,550388.89231618,0
+VT.US,D,20170222,000000,56.9371,57.0234,56.8263,56.9989,644137.91276686,0
+VT.US,D,20170223,000000,57.0852,57.1981,56.8586,56.9989,981468.63392941,0
+VT.US,D,20170224,000000,56.682,56.8753,56.5761,56.8753,448330.84172727,0
+VT.US,D,20170227,000000,56.8047,56.8713,56.682,56.8311,5059691.6990533,0
+VT.US,D,20170228,000000,56.7674,56.8106,56.5388,56.6114,1636109.2994277,0
+VT.US,D,20170301,000000,57.0666,57.4246,56.9891,57.306,863591.72311657,0
+VT.US,D,20170302,000000,57.2059,57.2059,56.8753,56.8841,960856.6121658,0
+VT.US,D,20170303,000000,56.8675,57.1313,56.8125,57.0931,1076718.1932543,0
+VT.US,D,20170306,000000,56.9008,56.9891,56.7822,56.9371,396289.05463151,0
+VT.US,D,20170307,000000,56.84,56.8841,56.7075,56.7517,630908.29761116,0
+VT.US,D,20170308,000000,56.7959,56.8351,56.5506,56.584,4534577.5083992,0
+VT.US,D,20170309,000000,56.5584,56.687,56.3662,56.6114,1780576.9415811,0
+VT.US,D,20170310,000000,56.9371,56.9705,56.7007,56.9273,1638848.3945058,0
+VT.US,D,20170313,000000,57.0234,57.1559,57.0146,57.148,762268.65114741,0
+VT.US,D,20170314,000000,56.9273,56.9273,56.6958,56.84,857261.3247411,0
+VT.US,D,20170315,000000,56.9273,57.615,56.9273,57.5345,835040.70899415,0
+VT.US,D,20170316,000000,57.7082,57.7435,57.5168,57.6198,1027012.8430469,0
+VT.US,D,20170317,000000,57.6984,57.7769,57.5757,57.6395,419796.13780999,0
+VT.US,D,20170320,000000,57.665,57.7327,57.4846,57.56,727646.16315634,0
+VT.US,D,20170321,000000,57.7867,57.874,56.946,56.9891,596251.15043414,0
+VT.US,D,20170322,000000,56.8753,57.1245,56.786,57.0755,1362730.8926748,0
+VT.US,D,20170323,000000,57.0234,57.2736,56.938,57.0402,686474.10840804,0
+VT.US,D,20170324,000000,57.1216,57.3235,56.9891,57.148,1804484.6441737,0
+VT.US,D,20170327,000000,56.9371,57.2568,56.7145,57.2059,2670014.2235401,0
+VT.US,D,20170328,000000,57.1981,57.5934,57.1559,57.5345,865693.70080582,0
+VT.US,D,20170329,000000,57.4639,57.6326,57.3511,57.613,481154.11021227,0
+VT.US,D,20170330,000000,57.5531,57.7072,57.5208,57.5865,576864.43283273,0
+VT.US,D,20170331,000000,57.4384,57.5915,57.3747,57.4462,748457.98493309,0
+VT.US,D,20170403,000000,57.511,57.5355,57.041,57.3942,751587.50554706,0
+VT.US,D,20170404,000000,57.2726,57.4286,57.1745,57.4286,335617.13023354,0
+VT.US,D,20170405,000000,57.5434,57.7562,57.1745,57.2079,966603.92070701,0
+VT.US,D,20170406,000000,57.254,57.3844,57.1323,57.299,600289.96498545,0
+VT.US,D,20170407,000000,57.2256,57.3687,57.1569,57.2256,669378.9746308,0
+VT.US,D,20170410,000000,57.2638,57.3677,57.1323,57.254,508595.01099637,0
+VT.US,D,20170411,000000,57.3255,57.3255,56.9008,57.307,367489.30988049,0
+VT.US,D,20170412,000000,57.299,57.299,57.0323,57.1745,538368.27111754,0
+VT.US,D,20170413,000000,57.0323,57.1745,56.7959,56.8125,620165.98874147,0
+VT.US,D,20170417,000000,57.0489,57.299,56.9185,57.299,579318.09932062,0
+VT.US,D,20170418,000000,56.9802,57.0862,56.786,56.9901,841799.25025492,0
+VT.US,D,20170419,000000,57.103,57.1921,56.7959,56.8753,558700.98061789,0
+VT.US,D,20170420,000000,57.1844,57.4384,57.1372,57.3492,464669.58974048,0
+VT.US,D,20170421,000000,57.3168,57.3255,57.1412,57.2638,647853.58137855,0
+VT.US,D,20170424,000000,58.1182,58.2124,58.0564,58.1594,669394.26544813,0
+VT.US,D,20170425,000000,58.3722,58.5812,58.3026,58.5135,1756447.0124432,0
+VT.US,D,20170426,000000,58.4881,58.6804,58.4527,58.4793,1593992.2721683,0
+VT.US,D,20170427,000000,58.5283,58.5283,58.336,58.5048,1658243.2672098,0
+VT.US,D,20170428,000000,58.538,58.538,58.3419,58.3822,662445.09866462,0
+VT.US,D,20170501,000000,58.5469,58.6636,58.4479,58.5048,577159.03591333,0
+VT.US,D,20170502,000000,58.7068,58.7343,58.591,58.7343,504544.98317902,0
+VT.US,D,20170503,000000,58.5283,58.5655,58.3909,58.5283,558396.18365907,0
+VT.US,D,20170504,000000,58.6194,58.6636,58.4527,58.6636,560605.19706964,0
+VT.US,D,20170505,000000,58.7254,59.0865,58.698,59.0865,555712.13552338,0
+VT.US,D,20170508,000000,58.9432,58.9628,58.7951,58.8745,797252.00242752,0
+VT.US,D,20170509,000000,58.9707,59.0129,58.8127,58.9177,737079.57806241,0
+VT.US,D,20170510,000000,58.9177,59.0324,58.8658,59.0227,633149.93143205,0
+VT.US,D,20170511,000000,58.8824,58.9392,58.642,58.9354,661368.62512444,0
+VT.US,D,20170512,000000,58.8913,58.9707,58.8333,58.9,347761.09735867,0
+VT.US,D,20170515,000000,59.0865,59.3228,59.0865,59.2964,596683.37087073,0
+VT.US,D,20170516,000000,59.4563,59.4641,59.3003,59.4111,482312.13477821,0
+VT.US,D,20170517,000000,59.1924,59.1924,58.4793,58.4948,1400359.5553534,0
+VT.US,D,20170518,000000,58.3537,58.7254,58.2222,58.5283,568949.90578166,0
+VT.US,D,20170519,000000,59.0059,59.2444,58.8314,59.1208,1520585.1357084,0
+VT.US,D,20170522,000000,59.2356,59.3679,59.2188,59.3582,915526.474491,0
+VT.US,D,20170523,000000,59.4563,59.4563,59.3052,59.3503,933668.51956158,0
+VT.US,D,20170524,000000,59.4014,59.5073,59.3052,59.4661,751830.11984873,0
+VT.US,D,20170525,000000,59.6397,59.7584,59.5985,59.6661,816368.58225606,0
+VT.US,D,20170526,000000,59.5622,59.6142,59.516,59.6064,858252.16970422,0
+VT.US,D,20170530,000000,59.5004,59.5887,59.4396,59.5435,2693082.969955,0
+VT.US,D,20170531,000000,59.7378,59.7378,59.3759,59.516,3612446.4202086,0
+VT.US,D,20170601,000000,59.524,59.9585,59.524,59.9585,799552.76074209,0
+VT.US,D,20170602,000000,60.2047,60.3558,60.0546,60.3176,735616.75653764,0
+VT.US,D,20170605,000000,60.3176,60.3176,60.1273,60.1862,675871.45566999,0
+VT.US,D,20170606,000000,59.9939,60.143,59.9762,60.0546,925084.25471136,0
+VT.US,D,20170607,000000,60.135,60.1832,59.8584,60.0546,809142.14198493,0
+VT.US,D,20170608,000000,60.0546,60.0928,59.8879,60.0351,1131487.8621621,0
+VT.US,D,20170609,000000,60.0626,60.2548,59.6524,59.9311,1737277.424448,0
+VT.US,D,20170612,000000,59.8261,59.9036,59.6574,59.8438,960757.73154705,0
+VT.US,D,20170613,000000,60.135,60.2509,60.0174,60.2322,709462.32318506,0
+VT.US,D,20170614,000000,60.4245,60.4402,59.8879,60.0811,3554762.3215173,0
+VT.US,D,20170615,000000,59.4758,59.7467,59.4563,59.7113,3715853.1208862,0
+VT.US,D,20170616,000000,59.881,59.9762,59.6849,59.9762,655468.40840991,0
+VT.US,D,20170619,000000,60.1862,60.3735,60.143,60.3558,794595.47776303,0
+VT.US,D,20170620,000000,60.195,60.2509,59.7986,59.8261,687482.28296413,0
+VT.US,D,20170621,000000,59.8634,59.9585,59.7113,59.8261,644656.78116832,0
+VT.US,D,20170622,000000,59.8634,59.9859,59.779,59.8536,458915.14548452,0
+VT.US,D,20170623,000000,59.8732,60.0252,59.7889,59.9585,1080053.6302083,0
+VT.US,D,20170626,000000,60.2509,60.398,60.0811,60.143,3491200.4326436,0
+VT.US,D,20170627,000000,60.1273,60.1725,59.8261,59.8261,698471.28368678,0
+VT.US,D,20170628,000000,60.0096,60.3833,60.0027,60.3313,475007.20164478,0
+VT.US,D,20170629,000000,60.295,60.295,59.4446,59.7545,1648823.1043455,0
+VT.US,D,20170630,000000,60.0566,60.0566,59.7378,59.8958,1272577.2530728,0
+VT.US,D,20170703,000000,60.1096,60.189,59.9772,59.9949,916709.9837525,0
+VT.US,D,20170705,000000,59.9674,60.0096,59.6966,59.9949,763382.84203701,0
+VT.US,D,20170706,000000,59.7614,59.7889,59.4446,59.4896,1160876.8130743,0
+VT.US,D,20170707,000000,59.6044,59.7986,59.4896,59.7545,361077.36047925,0
+VT.US,D,20170710,000000,59.7986,59.9595,59.7467,59.8879,339959.72235585,0
+VT.US,D,20170711,000000,59.8634,60.0144,59.6387,59.9409,511388.13362903,0
+VT.US,D,20170712,000000,60.2685,60.5599,60.2685,60.4647,480392.62750913,0
+VT.US,D,20170713,000000,60.5697,60.6943,60.4736,60.6424,742461.94576329,0
+VT.US,D,20170714,000000,60.7747,61.1053,60.756,61.0053,427493.53525496,0
+VT.US,D,20170717,000000,60.9954,61.0386,60.9199,60.9621,1263551.5932956,0
+VT.US,D,20170718,000000,60.9258,61.0141,60.8061,61.0141,531311.04922488,0
+VT.US,D,20170719,000000,61.1298,61.3437,61.1298,61.3437,451840.59399888,0
+VT.US,D,20170720,000000,61.4241,61.5065,61.3063,61.4487,536237.75056927,0
+VT.US,D,20170721,000000,61.2996,61.376,61.1799,61.3437,582201.94746945,0
+VT.US,D,20170724,000000,61.3162,61.3603,61.1642,61.3437,397418.53633844,0
+VT.US,D,20170725,000000,61.5271,61.5821,61.4398,61.4663,805805.68564307,0
+VT.US,D,20170726,000000,61.5919,61.6743,61.4849,61.6507,683410.84800251,0
+VT.US,D,20170727,000000,61.7243,61.742,61.1887,61.5016,499369.55120604,0
+VT.US,D,20170728,000000,61.3162,61.5016,61.2897,61.4752,668149.5929173,0
+VT.US,D,20170731,000000,61.5634,61.5821,61.3849,61.4849,816259.5077591,0
+VT.US,D,20170801,000000,61.8057,61.8077,61.6507,61.7498,721151.64334151,0
+VT.US,D,20170802,000000,61.7782,61.7782,61.4849,61.6968,519646.19437617,0
+VT.US,D,20170803,000000,61.6881,61.7008,61.5457,61.6184,1268707.6569,0
+VT.US,D,20170804,000000,61.7498,61.7861,61.5546,61.734,494178.82841571,0
+VT.US,D,20170807,000000,61.7587,61.8822,61.734,61.8822,299592.98398703,0
+VT.US,D,20170808,000000,61.8127,62.0069,61.5987,61.6881,641592.50137498,0
+VT.US,D,20170809,000000,61.3437,61.5585,61.2701,61.5457,396498.02913505,0
+VT.US,D,20170810,000000,61.2436,61.2436,60.5893,60.6079,1137377.8849983,0
+VT.US,D,20170811,000000,60.6511,60.7845,60.553,60.6334,542029.91217466,0
+VT.US,D,20170814,000000,60.9621,61.2996,60.9621,61.1887,491798.55785102,0
+VT.US,D,20170815,000000,61.2367,61.2367,61.0141,61.1298,1027442.00532,0
+VT.US,D,20170816,000000,61.3603,61.4712,61.3261,61.432,578946.02276554,0
+VT.US,D,20170817,000000,61.2279,61.2701,60.5442,60.5599,865465.35793366,0
+VT.US,D,20170818,000000,60.6177,60.8709,60.4549,60.6334,756492.79974719,0
+VT.US,D,20170821,000000,60.6688,60.7403,60.4736,60.6854,563882.52891781,0
+VT.US,D,20170822,000000,60.8552,61.1985,60.8552,61.173,447607.07637355,0
+VT.US,D,20170823,000000,60.9709,61.1642,60.8984,61.1053,380930.95770319,0
+VT.US,D,20170824,000000,61.2082,61.2377,60.9866,61.0053,808782.29808372,0
+VT.US,D,20170825,000000,61.2279,61.4398,61.2182,61.2436,2419535.3448236,0
+VT.US,D,20170828,000000,61.4045,61.4045,61.1387,61.2367,1984775.6131724,0
+VT.US,D,20170829,000000,60.8365,61.2367,60.814,61.1799,924406.36180964,0
+VT.US,D,20170830,000000,61.1799,61.4143,61.121,61.3603,926647.99563052,0
+VT.US,D,20170831,000000,61.5105,61.8127,61.5105,61.742,917349.13991698,0
+VT.US,D,20170901,000000,61.9372,61.998,61.8479,61.9283,534067.47389594,0
+VT.US,D,20170905,000000,61.7685,61.8567,61.2192,61.5105,623271.04404771,0
+VT.US,D,20170906,000000,61.6507,61.8382,61.6341,61.742,470696.21054495,0
+VT.US,D,20170907,000000,62.0255,62.0255,61.8479,61.9794,309865.35507072,0
+VT.US,D,20170908,000000,61.9617,62.0069,61.8567,61.9097,557513.3938051,0
+VT.US,D,20170911,000000,62.1942,62.5326,62.1942,62.5041,618556.37537032,0
+VT.US,D,20170912,000000,62.6091,62.6916,62.5552,62.6729,683883.84395199,0
+VT.US,D,20170913,000000,62.5679,62.5855,62.4345,62.513,362601.34527334,0
+VT.US,D,20170914,000000,62.4345,62.5415,62.3885,62.5326,2030702.0927233,0
+VT.US,D,20170915,000000,62.5758,62.6641,62.5415,62.6445,1840853.343504,0
+VT.US,D,20170918,000000,62.7788,62.9555,62.7278,62.8604,585164.28848058,0
+VT.US,D,20170919,000000,62.9289,62.9555,62.8092,62.9555,613822.33832432,0
+VT.US,D,20170920,000000,62.9829,63.0624,62.6091,62.9555,813985.25352791,0
+VT.US,D,20170921,000000,62.8858,62.9143,62.7348,62.7877,750799.51876055,0
+VT.US,D,20170922,000000,62.7965,62.8809,62.7642,62.8319,2293300.4732571,0
+VT.US,D,20170925,000000,62.6916,62.77,62.3835,62.5581,1556448.218679,0
+VT.US,D,20170926,000000,62.617,62.6346,62.4061,62.4954,1337803.8022601,0
+VT.US,D,20170927,000000,62.513,62.7093,62.3875,62.6091,835532.05392442,0
+VT.US,D,20170928,000000,62.5758,62.718,62.4767,62.6916,955418.1781347,0
+VT.US,D,20170929,000000,62.8436,63.0702,62.771,63.0398,667181.17448627,0
+VT.US,D,20171002,000000,63.031,63.1849,62.977,63.1801,1313650.4272024,0
+VT.US,D,20171003,000000,63.2968,63.4577,63.2625,63.4577,941276.21087819,0
+VT.US,D,20171004,000000,63.3969,63.546,63.3685,63.4851,423448.60437671,0
+VT.US,D,20171005,000000,63.4949,63.6892,63.4674,63.6706,704963.76472597,0
+VT.US,D,20171006,000000,63.4754,63.6,63.4067,63.591,798563.95455461,0
+VT.US,D,20171009,000000,63.5293,63.5813,63.4292,63.5038,225005.39642907,0
+VT.US,D,20171010,000000,63.7785,63.8903,63.6892,63.8501,452454.26546781,0
+VT.US,D,20171011,000000,63.8854,64.0297,63.8677,64.0297,810506.08289095,0
+VT.US,D,20171012,000000,63.957,64.0894,63.9198,63.9942,963467.26437829,0
+VT.US,D,20171013,000000,64.2071,64.2651,64.1542,64.1708,767538.88618787,0
+VT.US,D,20171016,000000,64.216,64.269,64.1209,64.2003,426829.91378274,0
+VT.US,D,20171017,000000,64.1443,64.1708,64.0297,64.1708,753134.93626106,0
+VT.US,D,20171018,000000,64.2248,64.269,64.1081,64.216,694712.80078656,0
+VT.US,D,20171019,000000,63.9198,64.1346,63.8226,64.1346,576043.82563591,0
+VT.US,D,20171020,000000,64.1905,64.2954,64.1708,64.2876,597086.02906047,0
+VT.US,D,20171023,000000,64.3043,64.3043,64.0207,64.0374,688384.44118672,0
+VT.US,D,20171024,000000,64.1631,64.2003,64.0532,64.1443,537382.52309353,0
+VT.US,D,20171025,000000,64.1542,64.1542,63.5735,63.8854,842251.85844795,0
+VT.US,D,20171026,000000,63.9942,64.0728,63.8952,63.9051,709213.59255646,0
+VT.US,D,20171027,000000,63.9942,64.2641,63.8579,64.2415,686769.73087647,0
+VT.US,D,20171030,000000,64.2336,64.269,64.0816,64.1631,715524.62256331,0
+VT.US,D,20171031,000000,64.3229,64.4377,64.2336,64.3661,922632.62699912,0
+VT.US,D,20171101,000000,64.625,64.7506,64.4436,64.5103,970676.37505645,0
+VT.US,D,20171102,000000,64.4936,64.6162,64.3131,64.582,623079.39913715,0
+VT.US,D,20171103,000000,64.5898,64.6339,64.3945,64.6339,803786.27836742,0
+VT.US,D,20171106,000000,64.5898,64.8213,64.572,64.8036,559583.77047186,0
+VT.US,D,20171107,000000,64.8124,64.8516,64.6162,64.6712,2403662.4570451,0
+VT.US,D,20171108,000000,64.6712,64.8213,64.5683,64.8124,397475.62205648,0
+VT.US,D,20171109,000000,64.376,64.4838,64.0443,64.4574,1173627.3159536,0
+VT.US,D,20171110,000000,64.3857,64.4328,64.2778,64.4024,424401.73199042,0
+VT.US,D,20171113,000000,64.0629,64.3504,64.0032,64.3043,671106.83698932,0
+VT.US,D,20171114,000000,64.1542,64.2071,63.9757,64.2071,381987.04348692,0
+VT.US,D,20171115,000000,63.7353,63.9483,63.5823,63.8314,1337594.8277565,0
+VT.US,D,20171116,000000,64.1631,64.5358,64.1631,64.4475,466336.28882968,0
+VT.US,D,20171117,000000,64.3405,64.4377,64.2944,64.3592,375543.49306319,0
+VT.US,D,20171120,000000,64.4475,64.5358,64.3945,64.4574,562259.66350497,0
+VT.US,D,20171121,000000,64.8467,65.0135,64.833,64.9645,414246.59050628,0
+VT.US,D,20171122,000000,65.1058,65.1616,64.9292,65.0537,566652.20563056,0
+VT.US,D,20171124,000000,65.2411,65.3215,65.2411,65.295,299193.38396076,0
+VT.US,D,20171127,000000,65.249,65.249,65.0312,65.0362,673827.5830866,0
+VT.US,D,20171128,000000,65.2312,65.5717,65.1332,65.5354,1459709.333746,0
+VT.US,D,20171129,000000,65.5443,65.6237,65.2225,65.3304,1458820.4275651,0
+VT.US,D,20171130,000000,65.5256,65.811,65.5256,65.5875,918193.19303371,0
+VT.US,D,20171201,000000,65.5158,65.605,64.7732,65.4461,1432476.3880776,0
+VT.US,D,20171204,000000,65.7924,65.8914,65.3304,65.3304,2688104.2798317,0
+VT.US,D,20171205,000000,65.3746,65.5158,65.1019,65.1253,1523077.5389335,0
+VT.US,D,20171206,000000,64.8948,65.0312,64.831,64.9193,543671.1265683,0
+VT.US,D,20171207,000000,64.8762,65.2038,64.8213,65.1253,860027.94329037,0
+VT.US,D,20171208,000000,65.4373,65.5158,65.3128,65.506,836419.9407175,0
+VT.US,D,20171211,000000,65.6335,65.6786,65.5354,65.6689,903790.26249473,0
+VT.US,D,20171212,000000,65.6424,65.7513,65.5619,65.6874,535489.51990782,0
+VT.US,D,20171213,000000,65.8385,66.0171,65.7924,65.8297,952400.79018118,0
+VT.US,D,20171214,000000,65.9003,65.9082,65.5443,65.5443,1354572.7319342,0
+VT.US,D,20171215,000000,65.7149,65.9514,65.6315,65.8484,994132.48884383,0
+VT.US,D,20171218,000000,66.3104,66.5831,66.3104,66.4625,720800.97393069,0
+VT.US,D,20171219,000000,66.4987,66.7568,66.2182,66.229,1055380.3673613,0
+VT.US,D,20171220,000000,66.4271,66.4271,66.1211,66.1838,645793.39859001,0
+VT.US,D,20171221,000000,66.2996,66.5154,66.2742,66.3722,943507.65082085,0
+VT.US,D,20171222,000000,66.4173,66.4899,66.3094,66.4899,870584.72357643,0
+VT.US,D,20171226,000000,66.4712,66.5252,66.4173,66.4987,965674.23901323,0
+VT.US,D,20171227,000000,66.5518,66.6145,66.4899,66.5419,667718.39186854,0
+VT.US,D,20171228,000000,66.7753,66.794,66.6498,66.7411,575043.80618239,0
+VT.US,D,20171229,000000,66.9813,66.9863,66.6145,66.6322,1149189.5316934,0
+VT.US,D,20180102,000000,66.8932,67.2167,66.8587,67.2167,1412821.571479,0
+VT.US,D,20180103,000000,67.2973,67.6896,67.2973,67.6749,856527.36550916,0
+VT.US,D,20180104,000000,67.9898,68.1684,67.9702,68.0742,913164.5529071,0
+VT.US,D,20180105,000000,68.2763,68.4912,68.1585,68.4715,1031020.0565757,0
+VT.US,D,20180108,000000,68.4097,68.5608,68.3411,68.5421,805942.28361125,0
+VT.US,D,20180109,000000,68.6353,68.7236,68.4812,68.6608,971481.69143594,0
+VT.US,D,20180110,000000,68.4812,68.5166,68.2763,68.4362,961694.5489556,0
+VT.US,D,20180111,000000,68.6058,68.9384,68.5509,68.9384,866663.13862467,0
+VT.US,D,20180112,000000,69.1012,69.5034,69.0454,69.4878,833309.78847217,0
+VT.US,D,20180116,000000,69.789,69.9302,69.1896,69.322,1598099.3857037,0
+VT.US,D,20180117,000000,69.5398,70.0018,69.3965,69.8733,2666859.2182306,0
+VT.US,D,20180118,000000,69.7644,69.8635,69.5976,69.7292,1421068.41896,0
+VT.US,D,20180119,000000,69.988,70.0959,69.8311,70.0959,1014767.9565273,0
+VT.US,D,20180122,000000,70.0959,70.609,70.0862,70.609,1074609.0798503,0
+VT.US,D,20180123,000000,70.6355,70.8318,70.5266,70.8023,906129.75754654,0
+VT.US,D,20180124,000000,71.0819,71.227,70.61,70.922,1260807.4012784,0
+VT.US,D,20180125,000000,71.1721,71.1721,70.6689,70.8121,2230813.0191479,0
+VT.US,D,20180126,000000,71.1005,71.5478,71.0132,71.54,2160434.4839075,0
+VT.US,D,20180129,000000,71.1908,71.2398,70.8876,70.9484,4291363.8066911,0
+VT.US,D,20180130,000000,70.5179,70.5708,70.1411,70.2235,1398061.8552022,0
+VT.US,D,20180131,000000,70.5894,70.613,69.988,70.2834,1570310.8736723,0
+VT.US,D,20180201,000000,70.0587,70.4825,69.8989,70.2333,1538689.4634296,0
+VT.US,D,20180202,000000,69.6732,69.6918,68.6863,68.6961,1303768.4816546,0
+VT.US,D,20180205,000000,68.1585,68.6441,66.0033,66.0593,2730376.2540401,0
+VT.US,D,20180206,000000,65.4217,67.5572,65.1332,67.4395,10437917.627217,0
+VT.US,D,20180207,000000,66.9274,67.6298,66.5694,66.5792,6215279.9281064,0
+VT.US,D,20180208,000000,66.6861,66.6861,64.4524,64.4701,9154448.2152645,0
+VT.US,D,20180209,000000,65.2137,65.6177,63.3115,65.1528,6415258.3341142,0
+VT.US,D,20180212,000000,65.7698,66.4271,65.3579,66.1211,2621792.0826139,0
+VT.US,D,20180213,000000,65.8061,66.2682,65.6639,66.1643,1427232.6571205,0
+VT.US,D,20180214,000000,65.7621,67.2717,65.7433,67.2167,2132759.1239243,0
+VT.US,D,20180215,000000,67.7161,67.9702,67.1098,67.9603,1724044.7511287,0
+VT.US,D,20180216,000000,67.8162,68.4715,67.773,68.0163,1133762.1163933,0
+VT.US,D,20180220,000000,67.5817,67.9408,67.2874,67.5032,1273824.9837671,0
+VT.US,D,20180221,000000,67.7534,68.3283,67.2433,67.2522,1013532.4584869,0
+VT.US,D,20180222,000000,67.4572,67.9163,67.2167,67.3668,1738593.4541263,0
+VT.US,D,20180223,000000,67.7436,68.2763,67.6063,68.2763,1695973.8686706,0
+VT.US,D,20180226,000000,68.5334,68.9286,68.2851,68.91,1331104.385493,0
+VT.US,D,20180227,000000,68.7775,68.8551,67.9506,67.9506,4406150.9530151,0
+VT.US,D,20180228,000000,68.0261,68.1919,67.154,67.1609,1025300.2715057,0
+VT.US,D,20180301,000000,67.1443,67.4208,65.913,66.3633,1639836.1813055,0
+VT.US,D,20180302,000000,65.9328,66.7753,65.7001,66.6783,1098708.4273534,0
+VT.US,D,20180305,000000,66.2554,67.3326,66.1643,67.2167,960672.10296999,0
+VT.US,D,20180306,000000,67.6749,67.6819,67.2433,67.6102,861067.71886896,0
+VT.US,D,20180307,000000,67.107,67.6102,66.9813,67.5317,968859.8259574,0
+VT.US,D,20180308,000000,67.7161,67.8338,67.4572,67.7917,1335996.4276514,0
+VT.US,D,20180309,000000,68.034,68.652,67.9653,68.6441,1504139.3519739,0
+VT.US,D,20180312,000000,68.752,68.9571,68.5784,68.7148,1892645.3805834,0
+VT.US,D,20180313,000000,68.9384,69.0718,68.084,68.2399,1047441.3750025,0
+VT.US,D,20180314,000000,68.652,68.6863,68.0075,68.1684,1261146.8574232,0
+VT.US,D,20180315,000000,68.2664,68.4195,67.9319,68.0585,941618.72518643,0
+VT.US,D,20180316,000000,68.0742,68.2763,68.034,68.0664,535319.28214152,0
+VT.US,D,20180319,000000,67.8622,67.8622,66.9549,67.3483,881717.45798199,0
+VT.US,D,20180320,000000,67.4395,67.6298,67.3668,67.513,1563109.9180967,0
+VT.US,D,20180321,000000,67.4572,68.0163,67.3768,67.5651,1422881.9098957,0
+VT.US,D,20180322,000000,66.8587,67.0353,65.9592,65.9857,1507175.0889082,0
+VT.US,D,20180323,000000,66.1132,66.2642,64.8291,64.8742,1967269.6661029,0
+VT.US,D,20180326,000000,65.9082,66.4409,65.2431,66.4045,1808373.6087151,0
+VT.US,D,20180327,000000,66.638,66.7558,65.2332,65.5217,1880964.2155295,0
+VT.US,D,20180328,000000,65.6305,66.0367,65.2245,65.4942,1298349.4159921,0
+VT.US,D,20180329,000000,65.8287,66.6292,65.7021,66.3054,1537346.9296678,0
+VT.US,D,20180402,000000,66.0906,66.176,64.4779,64.991,1074713.0574081,0
+VT.US,D,20180403,000000,65.4314,65.7836,65.0067,65.6757,1108613.8188211,0
+VT.US,D,20180404,000000,64.7477,66.2722,64.6397,66.1975,2554183.2240863,0
+VT.US,D,20180405,000000,66.5488,66.8048,66.4045,66.5488,4225470.5778681,0
+VT.US,D,20180406,000000,66.1888,66.5124,65.1341,65.4785,1156564.8025866,0
+VT.US,D,20180409,000000,65.9798,66.6204,65.8287,65.8728,853720.99083482,0
+VT.US,D,20180410,000000,66.6116,67.0187,66.4487,66.847,1119172.6378829,0
+VT.US,D,20180411,000000,66.5046,66.9569,66.4487,66.5389,1892644.3611955,0
+VT.US,D,20180412,000000,66.8567,67.1197,66.7498,66.9353,980715.30632886,0
+VT.US,D,20180413,000000,67.1884,67.2619,66.5223,66.7558,630075.45776047,0
+VT.US,D,20180416,000000,67.106,67.3571,66.8823,67.0981,654138.10730202,0
+VT.US,D,20180417,000000,67.3943,67.773,67.3011,67.6397,425199.91265514,0
+VT.US,D,20180418,000000,67.8544,68.033,67.7171,67.8996,1444573.4633629,0
+VT.US,D,20180419,000000,67.7652,67.7838,67.2522,67.4572,1561621.6118763,0
+VT.US,D,20180420,000000,67.3483,67.4482,66.8372,67.0187,454973.17277631,0
+VT.US,D,20180423,000000,67.0883,67.1884,66.692,66.9353,814476.59845817,0
+VT.US,D,20180424,000000,67.206,67.2619,66.0544,66.3849,1179573.4051201,0
+VT.US,D,20180425,000000,66.2339,66.4409,65.8385,66.3595,802101.23029743,0
+VT.US,D,20180426,000000,66.6469,67.0461,66.5674,66.9156,442602.90155467,0
+VT.US,D,20180427,000000,67.0275,67.106,66.7558,67.0344,635623.98567637,0
+VT.US,D,20180430,000000,67.0785,67.206,66.585,66.585,1133601.0531173,0
+VT.US,D,20180501,000000,66.5389,66.5762,66.0053,66.5488,424627.01669911,0
+VT.US,D,20180502,000000,66.6567,66.8117,66.2152,66.2957,760794.61635661,0
+VT.US,D,20180503,000000,66.1975,66.4045,65.5021,66.2692,1412759.3888218,0
+VT.US,D,20180504,000000,65.9003,66.9991,65.8572,66.8372,525060.16309954,0
+VT.US,D,20180507,000000,66.9441,67.1148,66.7733,66.9353,1226841.3990448,0
+VT.US,D,20180508,000000,66.847,66.9529,66.6469,66.9441,1144248.5589195,0
+VT.US,D,20180509,000000,67.0981,67.4238,66.9617,67.3483,945907.28975415,0
+VT.US,D,20180510,000000,67.6023,68.0536,67.6023,67.9721,468417.87876248,0
+VT.US,D,20180511,000000,68.1056,68.2615,67.9476,68.1144,1313754.4047602,0
+VT.US,D,20180514,000000,68.3146,68.4949,68.1429,68.2135,403186.23263609,0
+VT.US,D,20180515,000000,67.6494,67.7093,67.3768,67.6023,1393032.1956878,0
+VT.US,D,20180516,000000,67.7456,68.0369,67.7171,67.9427,2257562.7749886,0
+VT.US,D,20180517,000000,67.9271,68.1615,67.7456,67.9271,819207.57734071,0
+VT.US,D,20180518,000000,67.7838,67.8064,67.6023,67.6995,1019950.5242151,0
+VT.US,D,20180521,000000,68.0771,68.1615,67.9339,68.086,459749.00472302,0
+VT.US,D,20180522,000000,68.2704,68.3675,67.9623,68.029,514123.15115583,0
+VT.US,D,20180523,000000,67.4944,67.8457,67.3483,67.826,1220136.8853386,0
+VT.US,D,20180524,000000,67.7171,67.7936,67.2335,67.7093,679931.67736556,0
+VT.US,D,20180525,000000,67.5042,67.5827,67.3521,67.4856,621188.43472708,0
+VT.US,D,20180529,000000,66.847,66.9441,66.179,66.4409,1531853.4486943,0
+VT.US,D,20180530,000000,66.8018,67.3768,66.7468,67.3061,562018.06859113,0
+VT.US,D,20180531,000000,67.2237,67.2522,66.8117,66.9617,713034.25811383,0
+VT.US,D,20180601,000000,67.4043,67.6573,67.3571,67.6112,509681.67841478,0
+VT.US,D,20180604,000000,67.9271,68.0615,67.826,67.9526,430389.61605765,0
+VT.US,D,20180605,000000,67.982,68.033,67.7358,67.9339,320503.68638254,0
+VT.US,D,20180606,000000,68.1517,68.5294,68.0095,68.5294,495918.9234281,0
+VT.US,D,20180607,000000,68.5736,68.6815,68.0771,68.2969,674457.56476069,0
+VT.US,D,20180608,000000,68.2037,68.4657,68.0545,68.449,1365413.9214227,0
+VT.US,D,20180611,000000,68.5381,68.7668,68.4852,68.6206,1995941.9873761,0
+VT.US,D,20180612,000000,68.6206,68.7011,68.3773,68.5471,1812051.5599774,0
+VT.US,D,20180613,000000,68.6716,68.6912,68.2332,68.3401,647154.28133257,0
+VT.US,D,20180614,000000,68.5039,68.6,68.3224,68.4135,1450620.4719238,0
+VT.US,D,20180615,000000,68.086,68.1615,67.7936,68.1232,636734.09901468,0
+VT.US,D,20180618,000000,67.5661,67.8357,67.4572,67.8025,977840.63267043,0
+VT.US,D,20180619,000000,67.0275,67.4307,66.8637,67.3394,6877832.0624923,0
+VT.US,D,20180620,000000,67.6573,67.7269,67.413,67.5749,1336990.330778,0
+VT.US,D,20180621,000000,67.4944,67.4944,66.9441,67.0187,649156.35901524,0
+VT.US,D,20180622,000000,67.5876,67.6259,67.3356,67.415,610255.50033466,0
+VT.US,D,20180625,000000,67.0344,67.0441,66.1456,66.4536,1566957.0877374,0
+VT.US,D,20180626,000000,66.6086,66.7381,66.3369,66.5282,1748643.5986648,0
+VT.US,D,20180627,000000,66.6901,66.9156,65.8827,65.9013,1404975.343412,0
+VT.US,D,20180628,000000,65.8924,66.3556,65.6747,66.2377,1199978.4911558,0
+VT.US,D,20180629,000000,66.6537,66.9716,66.5536,66.5635,940358.76183826,0
+VT.US,D,20180702,000000,65.9092,66.3457,65.8199,66.3281,741096.98546944,0
+VT.US,D,20180703,000000,66.6724,66.6901,66.2055,66.2554,609112.76658604,0
+VT.US,D,20180705,000000,66.7176,66.8097,66.3811,66.7813,1164690.3429169,0
+VT.US,D,20180706,000000,66.79,67.3356,66.7176,67.208,2521812.5637943,0
+VT.US,D,20180709,000000,67.6259,67.9154,67.5778,67.8769,708244.1547376,0
+VT.US,D,20180710,000000,67.9319,68.035,67.8103,67.9987,749008.45435705,0
+VT.US,D,20180711,000000,67.4797,67.6347,67.0981,67.2442,608801.85330029,0
+VT.US,D,20180712,000000,67.6072,67.7995,67.415,67.771,741406.87936737,0
+VT.US,D,20180713,000000,67.771,67.9251,67.6347,67.8515,382741.39047531,0
+VT.US,D,20180716,000000,67.8869,67.8966,67.6563,67.7613,504484.83929752,0
+VT.US,D,20180717,000000,67.5876,68.085,67.5268,68.027,872562.33595138,0
+VT.US,D,20180718,000000,67.9987,68.085,67.8152,68.0673,419581.04697952,0
+VT.US,D,20180719,000000,67.7318,67.9506,67.5739,67.8152,720261.71777278,0
+VT.US,D,20180720,000000,67.9154,68.1046,67.8613,67.9408,3368769.9164293,0
+VT.US,D,20180723,000000,67.9251,67.9702,67.7318,67.9408,534908.46884921,0
+VT.US,D,20180724,000000,68.3783,68.5676,68.0948,68.2429,2167018.7098507,0
+VT.US,D,20180725,000000,68.2969,68.9953,68.2488,68.9502,1349759.1826381,0
+VT.US,D,20180726,000000,68.6589,68.8384,68.6215,68.6589,654096.31240132,0
+VT.US,D,20180727,000000,68.8138,68.8806,68.2527,68.4509,1046207.9157377,0
+VT.US,D,20180730,000000,68.549,68.6138,68.1223,68.2135,652084.04084042,0
+VT.US,D,20180731,000000,68.4058,68.6333,68.2969,68.4774,615689.85681447,0
+VT.US,D,20180801,000000,68.4322,68.5059,68.1046,68.2332,820153.56923965,0
+VT.US,D,20180802,000000,67.7141,68.2704,67.6347,68.2429,530656.60224307,0
+VT.US,D,20180803,000000,68.2332,68.4774,68.1704,68.4774,476899.18544267,0
+VT.US,D,20180806,000000,68.2233,68.5401,68.1605,68.4774,1195875.4551717,0
+VT.US,D,20180807,000000,68.8227,68.8844,68.6952,68.7423,1323288.7390607,0
+VT.US,D,20180808,000000,68.7226,68.7874,68.5588,68.6952,1598250.2551014,0
+VT.US,D,20180809,000000,68.6952,68.8296,68.5234,68.5401,2584066.5780922,0
+VT.US,D,20180810,000000,67.8769,67.9319,67.6161,67.771,1772316.8420583,0
+VT.US,D,20180813,000000,67.7231,67.8467,67.2894,67.4061,4898125.8649593,0
+VT.US,D,20180814,000000,67.5778,67.7799,67.4522,67.7231,577381.26245855,0
+VT.US,D,20180815,000000,67.0893,67.107,66.488,66.9716,5865470.880613,0
+VT.US,D,20180816,000000,67.3512,67.7231,67.3512,67.4797,4388636.850843,0
+VT.US,D,20180817,000000,67.3895,67.9319,67.3169,67.7799,956710.76189317,0
+VT.US,D,20180820,000000,67.9801,68.0762,67.8613,68.0438,619743.96218311,0
+VT.US,D,20180821,000000,68.2429,68.5234,68.2332,68.3156,2643129.9085068,0
+VT.US,D,20180822,000000,68.3587,68.6138,68.3587,68.4969,1081035.3006811,0
+VT.US,D,20180823,000000,68.3056,68.5107,68.1223,68.1772,983678.66672781,0
+VT.US,D,20180824,000000,68.4969,68.752,68.4509,68.6677,1000301.8239434,0
+VT.US,D,20180827,000000,69.0954,69.431,69.013,69.3945,1733074.4884572,0
+VT.US,D,20180828,000000,69.4859,69.5466,69.2759,69.3387,530107.15220694,0
+VT.US,D,20180829,000000,69.3475,69.7027,69.2524,69.6644,470745.14116041,0
+VT.US,D,20180830,000000,69.3024,69.3426,68.9208,69.0856,1847499.7521043,0
+VT.US,D,20180831,000000,68.9953,69.2131,68.7619,69.066,1207081.5855005,0
+VT.US,D,20180904,000000,68.6333,68.651,68.3233,68.6333,1219113.4199652,0
+VT.US,D,20180905,000000,68.2969,68.3498,67.9319,68.1772,849087.8731832,0
+VT.US,D,20180906,000000,68.1772,68.3056,67.7505,68.035,3153625.0584037,0
+VT.US,D,20180907,000000,67.6621,67.9506,67.5346,67.7231,1442227.8519842,0
+VT.US,D,20180910,000000,68.0085,68.0673,67.823,67.8869,1654973.0710764,0
+VT.US,D,20180911,000000,67.6161,68.0526,67.4611,68.027,1128337.9537916,0
+VT.US,D,20180912,000000,67.9603,68.2517,67.7995,68.1517,1414135.5623818,0
+VT.US,D,20180913,000000,68.6333,68.7226,68.4058,68.5765,1131676.4489092,0
+VT.US,D,20180914,000000,68.6952,68.755,68.4312,68.6235,1484151.1955574,0
+VT.US,D,20180917,000000,68.7423,68.7423,68.3156,68.3783,1782250.776385,0
+VT.US,D,20180918,000000,68.5853,68.9688,68.5676,68.856,2525431.3905629,0
+VT.US,D,20180919,000000,68.8757,69.1229,68.8757,69.0307,930840.73774297,0
+VT.US,D,20180920,000000,69.4937,69.7302,69.375,69.6742,861892.40361707,0
+VT.US,D,20180921,000000,69.7585,69.8243,69.6213,69.6555,1779496.3904896,0
+VT.US,D,20180924,000000,69.5124,69.5398,69.2494,69.3475,1643697.6223757,0
+VT.US,D,20180925,000000,69.629,69.629,69.3985,69.4407,867322.68254559,0
+VT.US,D,20180926,000000,69.4692,69.8311,69.2749,69.3181,537389.65880829,0
+VT.US,D,20180927,000000,69.3278,69.6398,69.3181,69.375,3514509.7545846,0
+VT.US,D,20180928,000000,69.0562,69.3014,68.9768,69.1209,3444342.2326234,0
+VT.US,D,20181001,000000,69.5124,69.5663,69.1846,69.3377,1465292.5208479,0
+VT.US,D,20181002,000000,69.0208,69.1749,68.8825,69.012,996266.06755556,0
+VT.US,D,20181003,000000,69.2749,69.3426,68.8914,69.012,804728.19271507,0
+VT.US,D,20181004,000000,68.7482,68.7482,67.8986,68.2567,8128048.0242987,0
+VT.US,D,20181005,000000,68.2174,68.3273,67.4895,67.8447,1626736.0284032,0
+VT.US,D,20181008,000000,67.4797,67.7623,67.1423,67.6965,1028186.1584302,0
+VT.US,D,20181009,000000,67.3963,67.7623,67.2433,67.5346,8889550.0958038,0
+VT.US,D,20181010,000000,67.3503,67.3787,65.5197,65.6197,2338530.7109253,0
+VT.US,D,20181011,000000,65.3294,65.7385,64.0796,64.4711,4498618.6029733,0
+VT.US,D,20181012,000000,65.4285,65.4471,64.4082,65.2,2633412.0843984,0
+VT.US,D,20181015,000000,65.0459,65.3647,64.7722,64.9282,1891319.1570267,0
+VT.US,D,20181016,000000,65.4657,66.2937,65.3991,66.2112,2256778.8657533,0
+VT.US,D,20181017,000000,66.1221,66.1407,65.4373,65.9484,1518944.9407026,0
+VT.US,D,20181018,000000,65.6659,65.7688,64.6447,64.9282,1447601.0451947,0
+VT.US,D,20181019,000000,65.2265,65.6747,64.9096,64.991,896912.45285877,0
+VT.US,D,20181022,000000,65.2175,65.3118,64.6643,64.8095,1370075.5819333,0
+VT.US,D,20181023,000000,63.8148,64.6349,63.2948,64.3622,2373784.1999783,0
+VT.US,D,20181024,000000,64.1433,64.2003,62.3118,62.3924,3011866.9490817,0
+VT.US,D,20181025,000000,62.9044,63.7608,62.6847,63.4312,1652391.9811108,0
+VT.US,D,20181026,000000,62.5218,63.2693,61.8027,62.6572,6938899.5093652,0
+VT.US,D,20181029,000000,63.2605,63.5881,61.5085,62.2295,4220066.803023,0
+VT.US,D,20181030,000000,62.3021,63.1762,62.202,63.1389,2496617.3743823,0
+VT.US,D,20181031,000000,63.7166,64.1807,63.651,63.7166,2218980.9846963,0
+VT.US,D,20181101,000000,64.1807,64.7349,63.9071,64.7164,1727801.1952534,0
+VT.US,D,20181102,000000,65.0911,65.2362,64.0796,64.582,1513291.415841,0
+VT.US,D,20181105,000000,64.7006,64.8625,64.4338,64.7546,1522767.6450356,0
+VT.US,D,20181106,000000,64.7643,65.1283,64.7447,65.0811,1244257.639986,0
+VT.US,D,20181107,000000,65.6197,66.2212,65.4559,66.2025,728078.38359293,0
+VT.US,D,20181108,000000,65.974,66.0946,65.5482,65.6747,2525158.1946266,0
+VT.US,D,20181109,000000,65.3019,65.3559,64.7771,65.1568,9499242.8940607,0
+VT.US,D,20181112,000000,64.9468,64.9468,63.9071,64.007,2191193.4920527,0
+VT.US,D,20181113,000000,64.1905,64.7261,63.9355,64.1061,3280882.3759558,0
+VT.US,D,20181114,000000,64.4896,64.6643,63.4969,63.8873,3095046.9565924,0
+VT.US,D,20181115,000000,63.5881,64.572,63.5881,64.4534,2967165.7736931,0
+VT.US,D,20181116,000000,64.1061,64.7447,64.007,64.582,1173059.5169367,0
+VT.US,D,20181119,000000,64.4436,64.4622,63.4774,63.697,1307065.1818713,0
+VT.US,D,20181120,000000,62.8309,63.1212,62.3246,62.5316,2780368.0522256,0
+VT.US,D,20181121,000000,63.1114,63.5156,63.0241,63.1114,1675471.9407918,0
+VT.US,D,20181123,000000,62.7033,63.0142,62.6671,62.7122,777048.75518058,0
+VT.US,D,20181126,000000,63.332,63.6686,63.2782,63.6235,2025610.2505516,0
+VT.US,D,20181127,000000,63.341,63.6332,63.1585,63.6332,1860716.1152184,0
+VT.US,D,20181128,000000,63.8236,64.8821,63.5783,64.8526,6805391.3056878,0
+VT.US,D,20181129,000000,64.6643,65.0007,64.3622,64.6908,1974013.9359342,0
+VT.US,D,20181130,000000,64.5181,64.8821,64.4082,64.8173,1825274.0394183,0
+VT.US,D,20181203,000000,65.9582,65.974,65.3746,65.7021,2860175.9248206,0
+VT.US,D,20181204,000000,65.4471,65.5383,63.7166,63.7697,2376292.9134085,0
+VT.US,D,20181206,000000,62.7582,63.5106,61.995,63.4399,5340129.3664745,0
+VT.US,D,20181207,000000,63.4694,63.7883,62.1118,62.2766,2894754.5791354,0
+VT.US,D,20181210,000000,62.1922,62.3374,61.172,62.1373,4787051.3290836,0
+VT.US,D,20181211,000000,62.776,62.9231,61.8027,62.1647,3533826.1344263,0
+VT.US,D,20181212,000000,62.976,63.4382,62.8034,62.8407,4859982.4114305,0
+VT.US,D,20181213,000000,62.9673,63.1683,62.5316,62.722,5579292.0209775,0
+VT.US,D,20181214,000000,62.0764,62.3473,61.636,61.739,3835848.3195935,0
+VT.US,D,20181217,000000,61.537,61.7645,60.4235,60.7148,5194409.9160757,0
+VT.US,D,20181218,000000,61.1004,61.3555,60.4922,60.7972,6830595.6695901,0
+VT.US,D,20181219,000000,60.9709,61.5938,59.6584,60.0124,5296175.4023596,0
+VT.US,D,20181220,000000,59.9232,60.2156,58.9295,59.3759,7902985.5421515,0
+VT.US,D,20181221,000000,59.321,59.9045,58.1889,58.3457,9369988.595765,0
+VT.US,D,20181224,000000,58.2359,58.5018,57.2441,57.254,4514556.7315724,0
+VT.US,D,20181226,000000,57.5551,59.3847,57.0774,59.3847,12470278.263926,0
+VT.US,D,20181227,000000,58.5479,59.7143,57.9799,59.7143,9295809.7827237,0
+VT.US,D,20181228,000000,60.0723,60.3499,59.5033,59.778,9439349.7819589,0
+VT.US,D,20181231,000000,60.1635,60.2734,59.7143,60.1293,7969691.2230688,0
+VT.US,D,20190102,000000,59.263,60.2018,59.1649,60.0546,2755671.3434587,0
+VT.US,D,20190103,000000,59.8075,59.8075,58.9697,59.1178,3208273.4201606,0
+VT.US,D,20190104,000000,59.9722,61.1877,59.881,61.0386,3024242.3172424,0
+VT.US,D,20190107,000000,61.0738,61.7175,60.8796,61.4152,2553587.9015981,0
+VT.US,D,20190108,000000,61.8459,62.001,61.3859,61.9097,1530021.6087779,0
+VT.US,D,20190109,000000,62.3413,62.6906,62.1138,62.4885,3354584.1154964,0
+VT.US,D,20190110,000000,62.1049,62.773,62.0304,62.773,1978342.256627,0
+VT.US,D,20190111,000000,62.3228,62.6435,62.2324,62.5356,5742202.4276089,0
+VT.US,D,20190114,000000,62.0863,62.3962,62.001,62.1942,2460270.0821963,0
+VT.US,D,20190115,000000,62.3503,62.7651,62.3413,62.7553,2607533.9051457,0
+VT.US,D,20190116,000000,62.8484,63.0957,62.8201,62.9663,3415800.3929913,0
+VT.US,D,20190117,000000,62.7003,63.546,62.6631,63.3243,3166525.4112928,0
+VT.US,D,20190118,000000,63.756,64.1522,63.6275,64.0149,7635778.5092739,0
+VT.US,D,20190122,000000,63.5096,63.5361,62.7926,63.1026,4955410.3636243,0
+VT.US,D,20190123,000000,63.4704,63.5646,62.7926,63.2526,2571183.5547961,0
+VT.US,D,20190124,000000,63.3243,63.5548,63.1585,63.4429,2520891.0372031,0
+VT.US,D,20190125,000000,63.9678,64.2425,63.9198,64.0865,1689605.7529457,0
+VT.US,D,20190128,000000,63.5361,63.6922,63.2782,63.6726,4374914.8713691,0
+VT.US,D,20190129,000000,63.856,63.959,63.5863,63.7118,2372226.575386,0
+VT.US,D,20190130,000000,64.0679,64.8213,63.8393,64.6094,3093481.1768976,0
+VT.US,D,20190131,000000,64.5838,65.0969,64.5103,64.933,4958710.1220046,0
+VT.US,D,20190201,000000,65.0047,65.1156,64.7712,64.9429,2671039.7276892,0
+VT.US,D,20190204,000000,64.887,65.2912,64.73,65.2823,2155051.0968188,0
+VT.US,D,20190205,000000,65.5011,65.7591,65.4834,65.7306,2349730.7249271,0
+VT.US,D,20190206,000000,65.6305,65.6717,65.3667,65.4559,1484459.0506796,0
+VT.US,D,20190207,000000,65.0419,65.1488,64.4347,64.8213,3121922.0971353,0
+VT.US,D,20190208,000000,64.4446,64.7035,64.1993,64.7035,2715090.5336472,0
+VT.US,D,20190211,000000,64.8213,64.8801,64.5653,64.7035,1282139.1108444,0
+VT.US,D,20190212,000000,65.1626,65.5668,65.1626,65.4922,967076.91665648,0
+VT.US,D,20190213,000000,65.6767,65.8238,65.4795,65.5197,1286560.195829,0
+VT.US,D,20190214,000000,65.3372,65.764,65.2156,65.5098,1760934.3576363,0
+VT.US,D,20190215,000000,65.9435,66.227,65.914,66.227,1806035.1330511,0
+VT.US,D,20190219,000000,66.0445,66.532,66.0259,66.3918,3615348.6173382,0
+VT.US,D,20190220,000000,66.4948,66.7685,66.4203,66.6399,3289782.6510309,0
+VT.US,D,20190221,000000,66.5488,66.5488,66.1907,66.3918,889615.67482791,0
+VT.US,D,20190222,000000,66.6214,66.8979,66.585,66.8155,8102784.5359027,0
+VT.US,D,20190225,000000,67.2197,67.3423,66.9657,66.9892,5835787.3266202,0
+VT.US,D,20190226,000000,66.9156,67.2579,66.9147,67.0638,2740970.7516756,0
+VT.US,D,20190227,000000,66.9235,67.0902,66.6498,66.9794,6752154.7960644,0
+VT.US,D,20190228,000000,66.9069,66.9461,66.6949,66.7597,4936797.3613799,0
+VT.US,D,20190301,000000,67.1462,67.2767,66.8068,67.0991,3375652.8230043,0
+VT.US,D,20190304,000000,67.3748,67.3836,66.4104,66.8979,2167093.1251618,0
+VT.US,D,20190305,000000,66.9334,67.1177,66.8018,66.9892,6220172.9896526,0
+VT.US,D,20190306,000000,66.9794,66.9843,66.535,66.585,3246251.7328622,0
+VT.US,D,20190307,000000,66.43,66.486,65.7306,65.8787,2953938.197313,0
+VT.US,D,20190308,000000,65.4373,65.7493,65.296,65.7041,2057912.6118596,0
+VT.US,D,20190311,000000,65.9239,66.6037,65.9053,66.585,1444914.9582833,0
+VT.US,D,20190312,000000,66.7038,66.8529,66.6587,66.7508,7678135.0926715,0
+VT.US,D,20190313,000000,66.9794,67.2991,66.9156,67.1373,2378602.8462136,0
+VT.US,D,20190314,000000,67.1276,67.1629,66.9421,67.055,1619736.9116164,0
+VT.US,D,20190315,000000,67.3376,67.6612,67.3109,67.5759,5631942.382603,0
+VT.US,D,20190318,000000,67.6956,67.9172,67.6151,67.8789,2155513.89889,0
+VT.US,D,20190319,000000,68.1086,68.2586,67.7141,67.8888,2727087.7089259,0
+VT.US,D,20190320,000000,67.7613,68.1831,67.3423,67.7799,5888255.2178256,0
+VT.US,D,20190321,000000,67.4385,68.2469,67.4385,68.1831,1949824.8823027,0
+VT.US,D,20190322,000000,67.6534,67.7318,66.7685,66.797,3034989.7230512,0
+VT.US,D,20190325,000000,66.7322,66.9902,66.4654,66.7783,1985210.8917725,0
+VT.US,D,20190326,000000,67.1923,67.414,66.9069,67.1746,1351875.4317569,0
+VT.US,D,20190327,000000,67.212,67.3621,66.5566,66.9245,4864880.5699159,0
+VT.US,D,20190328,000000,67.0098,67.1746,66.7421,67.1089,2383509.1598014,0
+VT.US,D,20190329,000000,67.4611,67.5082,67.1923,67.4709,6205841.4162612,0
+VT.US,D,20190401,000000,68.0163,68.393,68.0163,68.3351,1622349.6026045,0
+VT.US,D,20190402,000000,68.3351,68.3733,68.0997,68.3273,2377871.945145,0
+VT.US,D,20190403,000000,68.7432,68.8982,68.4744,68.6138,1808448.0240261,0
+VT.US,D,20190404,000000,68.6235,68.7334,68.4842,68.706,1002906.359829,0
+VT.US,D,20190405,000000,68.8512,69.011,68.7688,68.9836,4614590.2779466,0
+VT.US,D,20190408,000000,68.9356,69.0737,68.7472,69.064,2229711.0609122,0
+VT.US,D,20190409,000000,68.8796,68.8796,68.6138,68.6961,2080724.4725434,0
+VT.US,D,20190410,000000,68.8423,69.011,68.7334,68.9836,593655.78903897,0
+VT.US,D,20190411,000000,69.0375,69.0375,68.7236,68.8599,4802975.1862532,0
+VT.US,D,20190412,000000,69.3043,69.4162,69.1856,69.3504,1335356.2520992,0
+VT.US,D,20190415,000000,69.3504,69.3504,69.0837,69.2405,1199613.5503155,0
+VT.US,D,20190416,000000,69.5623,69.5673,69.2955,69.3975,2492587.7343214,0
+VT.US,D,20190417,000000,69.6535,69.6908,69.2131,69.3122,2621658.5428092,0
+VT.US,D,20190418,000000,69.369,69.4162,69.068,69.369,1446942.5206615,0
+VT.US,D,20190422,000000,69.167,69.3211,69.1307,69.3043,1020440.8497576,0
+VT.US,D,20190423,000000,69.3406,69.7761,69.2583,69.7487,898703.51726227,0
+VT.US,D,20190424,000000,69.5623,69.581,69.2916,69.369,1603423.6482987,0
+VT.US,D,20190425,000000,69.3122,69.4064,69.0013,69.3211,1434948.4035463,0
+VT.US,D,20190426,000000,69.425,69.6535,69.2318,69.6535,933476.87465101,0
+VT.US,D,20190429,000000,69.6908,69.8684,69.6143,69.7487,717128.11960753,0
+VT.US,D,20190430,000000,69.7203,69.8537,69.3975,69.8106,2328005.5316617,0
+VT.US,D,20190501,000000,69.996,70.0695,69.3308,69.3603,1908604.9163267,0
+VT.US,D,20190502,000000,69.369,69.5359,68.9256,69.2583,1721832.6795547,0
+VT.US,D,20190503,000000,69.5996,69.9508,69.5446,69.9233,1026597.9522032,0
+VT.US,D,20190506,000000,68.6863,69.4986,68.5569,69.4347,2301024.3747854,0
+VT.US,D,20190507,000000,68.8256,68.8747,67.8742,68.2821,3116930.1549703,0
+VT.US,D,20190508,000000,68.2361,68.6138,68.0762,68.2734,3478791.4246847,0
+VT.US,D,20190509,000000,67.5346,68.0075,67.1089,67.8742,2402632.8753448,0
+VT.US,D,20190510,000000,67.7093,68.3538,67.0746,68.2066,4713028.4823791,0
+VT.US,D,20190513,000000,66.9156,67.0413,66.2889,66.4938,2885152.9652387,0
+VT.US,D,20190514,000000,66.8813,67.4464,66.8255,67.1845,2537565.1638098,0
+VT.US,D,20190515,000000,66.7421,67.5984,66.6773,67.4984,2347485.013555,0
+VT.US,D,20190516,000000,67.6651,68.3146,67.6563,67.9977,1165941.1317747,0
+VT.US,D,20190517,000000,67.4043,67.9683,67.3668,67.4512,1298870.3231692,0
+VT.US,D,20190520,000000,67.1285,67.3316,66.8715,67.0746,1553892.6134089,0
+VT.US,D,20190521,000000,67.4611,67.6995,67.3668,67.6651,930612.3948708,0
+VT.US,D,20190522,000000,67.414,67.5886,67.3001,67.3571,1240261.6397232,0
+VT.US,D,20190523,000000,66.7783,66.7783,66.2839,66.6027,1949458.9220746,0
+VT.US,D,20190524,000000,66.9803,67.1285,66.7233,66.9069,1265618.9117989,0
+VT.US,D,20190528,000000,67.0001,67.212,66.3722,66.3801,7596181.4087108,0
+VT.US,D,20190529,000000,66.1063,66.1593,65.6717,66.0504,2282508.2143841,0
+VT.US,D,20190530,000000,66.2152,66.4183,66.0229,66.2809,2115244.0023644,0
+VT.US,D,20190531,000000,65.5885,65.866,65.3942,65.6442,6095429.4824699,0
+VT.US,D,20190603,000000,65.7826,66.0367,65.4736,65.7453,7323342.2581157,0
+VT.US,D,20190604,000000,66.2349,66.9069,66.0229,66.8715,6092302.0006316,0
+VT.US,D,20190605,000000,67.2217,67.2217,66.7038,67.1001,1407361.7303036,0
+VT.US,D,20190606,000000,67.2776,67.5847,67.0363,67.414,1657724.3988084,0
+VT.US,D,20190607,000000,67.775,68.3538,67.7308,68.0948,1618349.5247905,0
+VT.US,D,20190610,000000,68.4392,68.7383,68.3833,68.3833,1355253.6829995,0
+VT.US,D,20190611,000000,68.9551,69.0198,68.4215,68.5755,1264053.1321041,0
+VT.US,D,20190612,000000,68.4215,68.4842,68.189,68.2459,1298080.297607,0
+VT.US,D,20190613,000000,68.494,68.5755,68.2557,68.4392,936338.29626776,0
+VT.US,D,20190614,000000,68.2459,68.2557,68.0428,68.1144,997829.80847472,0
+VT.US,D,20190617,000000,68.19,68.3852,68.133,68.2076,766748.86062571,0
+VT.US,D,20190618,000000,68.655,69.2357,68.655,69.0445,3191082.4639281,0
+VT.US,D,20190619,000000,69.2023,69.4544,68.9423,69.369,2603809.0620435,0
+VT.US,D,20190620,000000,70.1224,70.2019,69.6457,70.047,1275812.7900203,0
+VT.US,D,20190621,000000,69.8527,70.0381,69.7419,69.7968,1477103.1481551,0
+VT.US,D,20190624,000000,69.8243,69.9321,69.7134,69.7704,1363573.9264037,0
+VT.US,D,20190625,000000,69.7791,69.8243,69.1327,69.1651,1264496.5658067,0
+VT.US,D,20190626,000000,69.4829,69.5369,69.1749,69.2023,3021808.0191232,0
+VT.US,D,20190627,000000,69.4064,69.5761,69.3504,69.5084,1502877.34985,0
+VT.US,D,20190628,000000,69.7605,69.9037,69.6654,69.8243,2327540.6908148,0
+VT.US,D,20190701,000000,70.6258,70.7484,70.1774,70.4286,2078638.8050592,0
+VT.US,D,20190702,000000,70.3726,70.5316,70.2795,70.5316,1460452.4674683,0
+VT.US,D,20190703,000000,70.7169,71.0064,70.6875,70.9868,661918.07516058,0
+VT.US,D,20190705,000000,70.5581,70.7533,70.1971,70.7072,1771391.2379158,0
+VT.US,D,20190708,000000,70.3442,70.456,70.254,70.3726,1294630.6892169,0
+VT.US,D,20190709,000000,69.991,70.3256,69.9185,70.2637,1086812.1714691,0
+VT.US,D,20190710,000000,70.5776,70.8278,70.4286,70.606,894172.33839287,0
+VT.US,D,20190711,000000,70.7631,70.7816,70.4286,70.6425,1338780.3757937,0
+VT.US,D,20190712,000000,70.7816,70.8847,70.6345,70.8847,1089617.5267556,0
+VT.US,D,20190715,000000,70.9671,70.9769,70.8082,70.9033,993453.57655428,0
+VT.US,D,20190716,000000,70.865,70.9122,70.5865,70.662,1222619.0946855,0
+VT.US,D,20190717,000000,70.6974,70.7356,70.3256,70.3256,908501.87300865,0
+VT.US,D,20190718,000000,70.2255,70.662,70.0989,70.616,2449586.8978203,0
+VT.US,D,20190719,000000,70.7533,70.7983,70.2991,70.3353,1354663.4574504,0
+VT.US,D,20190722,000000,70.4197,70.5129,70.2892,70.4099,901429.36029866,0
+VT.US,D,20190723,000000,70.7533,70.8935,70.5581,70.865,2427445.7943234,0
+VT.US,D,20190724,000000,70.6425,71.1024,70.6425,71.0976,987586.99963789,0
+VT.US,D,20190725,000000,71.025,71.025,70.4737,70.5865,1794038.9771602,0
+VT.US,D,20190726,000000,70.7719,71.0015,70.7719,70.9387,3425871.9446741,0
+VT.US,D,20190729,000000,70.9769,71.025,70.7258,70.8749,1582454.8407973,0
+VT.US,D,20190730,000000,70.3824,70.5502,70.2353,70.4648,1766223.9610453,0
+VT.US,D,20190731,000000,70.5217,70.5963,69.2857,69.8243,2535581.4351079,0
+VT.US,D,20190801,000000,69.9557,70.5217,69.0445,69.267,2398529.8393607,0
+VT.US,D,20190802,000000,69.0248,69.0248,68.2929,68.6275,4409828.9042774,0
+VT.US,D,20190805,000000,67.5945,67.6043,66.2437,66.7126,4272058.6401155,0
+VT.US,D,20190806,000000,67.205,67.4748,66.796,67.4562,5790477.5767018,0
+VT.US,D,20190807,000000,66.9441,67.7623,66.4722,67.6534,3046307.9860404,0
+VT.US,D,20190808,000000,68.0065,68.7187,67.8554,68.7011,1647245.0919968,0
+VT.US,D,20190809,000000,68.4872,68.5608,67.8732,68.1713,2321342.8128563,0
+VT.US,D,20190812,000000,67.8182,67.9016,67.2532,67.4365,1547922.0589347,0
+VT.US,D,20190813,000000,67.3433,68.6275,67.2247,68.3116,1115874.9182782,0
+VT.US,D,20190814,000000,67.1403,67.2806,66.277,66.3134,2552101.6341535,0
+VT.US,D,20190815,000000,66.6282,66.7411,66.1368,66.5536,2492065.8077565,0
+VT.US,D,20190816,000000,67.0285,67.5484,66.9775,67.4748,602270.63552386,0
+VT.US,D,20190819,000000,68.2076,68.2174,67.9868,68.0516,1717627.7047884,0
+VT.US,D,20190820,000000,67.9771,68.0605,67.6534,67.6789,1526896.1657152,0
+VT.US,D,20190821,000000,68.2831,68.3753,68.0948,68.2469,864907.75279495,0
+VT.US,D,20190822,000000,68.3468,68.4225,67.7623,68.1046,1333645.7193336,0
+VT.US,D,20190823,000000,67.8367,68.2929,66.535,66.7028,2332128.9554023,0
+VT.US,D,20190826,000000,67.2884,67.418,66.9813,67.3521,1448205.5421732,0
+VT.US,D,20190827,000000,67.6965,67.772,67.0207,67.1403,2392074.056283,0
+VT.US,D,20190828,000000,67.0285,67.5317,66.8255,67.4847,2701299.2358015,0
+VT.US,D,20190829,000000,68.1046,68.3331,67.8505,68.2371,1104339.525683,0
+VT.US,D,20190830,000000,68.5981,68.6275,68.0673,68.3558,1401807.0860608,0
+VT.US,D,20190903,000000,67.8732,68.0605,67.6534,67.9967,2197208.8995911,0
+VT.US,D,20190904,000000,68.6275,68.8482,68.5107,68.8296,766614.30143318,0
+VT.US,D,20190905,000000,69.4064,69.8145,69.4064,69.6113,1118088.0092401,0
+VT.US,D,20190906,000000,69.7134,69.8625,69.629,69.732,1080366.5822697,0
+VT.US,D,20190909,000000,69.9371,69.9371,69.5731,69.788,1056156.121494,0
+VT.US,D,20190910,000000,69.6555,69.8183,69.3553,69.8145,1340178.9758856,0
+VT.US,D,20190911,000000,70.0381,70.3256,69.8724,70.306,964531.50526461,0
+VT.US,D,20190912,000000,70.5581,70.818,70.3353,70.6258,1320584.3031685,0
+VT.US,D,20190913,000000,70.8464,71.0161,70.6974,70.7631,1083277.9538897,0
+VT.US,D,20190916,000000,70.4462,70.6228,70.3824,70.5031,2208051.1084674,0
+VT.US,D,20190917,000000,70.354,70.662,70.2716,70.6425,701199.16549881,0
+VT.US,D,20190918,000000,70.5678,70.616,70.0106,70.5865,686976.66660435,0
+VT.US,D,20190919,000000,70.7356,70.9769,70.5963,70.6345,4598612.3932224,0
+VT.US,D,20190920,000000,70.8082,70.8935,70.2637,70.4011,1125495.9005436,0
+VT.US,D,20190923,000000,70.2255,70.4884,70.1411,70.3824,1112172.5017082,0
+VT.US,D,20190924,000000,70.6267,70.6267,69.7575,69.9155,3846673.1988767,0
+VT.US,D,20190925,000000,69.785,70.1863,69.4495,70.0637,1606789.6668874,0
+VT.US,D,20190926,000000,70.2147,70.2147,69.8027,70.0922,5240103.975203,0
+VT.US,D,20190927,000000,70.2147,70.2147,69.3543,69.6516,2031744.9264653,0
+VT.US,D,20190930,000000,69.7094,70.0537,69.7094,69.9056,1009476.3143426,0
+VT.US,D,20191001,000000,70.0185,70.0685,69.1022,69.1581,4066900.7245834,0
+VT.US,D,20191002,000000,68.6068,68.7011,67.7368,68.0213,2550101.5952464,0
+VT.US,D,20191003,000000,68.0477,68.55,67.5052,68.5401,3068621.3660791,0
+VT.US,D,20191004,000000,68.7187,69.3073,68.6451,69.27,4006165.5981405,0
+VT.US,D,20191007,000000,69.1405,69.4397,69.0003,69.0463,3138645.1543574,0
+VT.US,D,20191008,000000,68.6167,68.7098,68.1104,68.1389,2107710.7263588,0
+VT.US,D,20191009,000000,68.7011,68.8864,68.5049,68.7098,4925811.4188207,0
+VT.US,D,20191010,000000,68.7285,69.3543,68.6716,69.1876,2661989.6026043,0
+VT.US,D,20191011,000000,70.0185,70.5688,69.989,70.1107,2453954.974638,0
+VT.US,D,20191014,000000,69.9528,70.0637,69.8694,69.9341,804265.39064383,0
+VT.US,D,20191015,000000,70.2058,70.8209,70.1401,70.664,1426215.3080741,0
+VT.US,D,20191016,000000,70.5973,70.7504,70.4658,70.6267,1329389.7751761,0
+VT.US,D,20191017,000000,70.9053,71.0622,70.6709,70.8209,1354155.8023149,0
+VT.US,D,20191018,000000,70.7454,70.8641,70.3726,70.607,2387799.7631449,0
+VT.US,D,20191021,000000,71.0005,71.1014,70.9249,71.1014,913870.98866785,0
+VT.US,D,20191022,000000,71.2231,71.285,70.8876,70.9053,1087397.300079,0
+VT.US,D,20191023,000000,70.9053,71.1289,70.7983,71.1104,939065.15869197,0
+VT.US,D,20191024,000000,71.4096,71.4272,71.0819,71.2605,1342297.26378,0
+VT.US,D,20191025,000000,71.1574,71.5822,71.1064,71.5312,1668906.0638294,0
+VT.US,D,20191028,000000,71.7931,71.9804,71.7754,71.9127,1411451.514246,0
+VT.US,D,20191029,000000,71.7469,72.0001,71.7224,71.849,1132739.6704077,0
+VT.US,D,20191030,000000,71.8676,72.1472,71.4939,72.0737,1638349.9138609,0
+VT.US,D,20191031,000000,72.0099,72.0099,71.5037,71.8588,2670129.414364,0
+VT.US,D,20191101,000000,72.2512,72.5739,72.2512,72.569,675608.45361188,0
+VT.US,D,20191104,000000,73.0527,73.1056,72.8525,72.9134,1346835.5783642,0
+VT.US,D,20191105,000000,73.0341,73.0811,72.8035,72.9232,1563456.5099562,0
+VT.US,D,20191106,000000,72.8672,73.0006,72.7084,72.9134,1065511.0435377,0
+VT.US,D,20191107,000000,73.2597,73.3823,73.0625,73.1468,1455567.5610247,0
+VT.US,D,20191108,000000,72.9526,73.2048,72.7838,73.2048,961534.50506752,0
+VT.US,D,20191111,000000,72.8035,73.0341,72.6937,73.0173,832088.56186124,0
+VT.US,D,20191112,000000,73.0173,73.2646,72.9134,73.0723,1662808.0858774,0
+VT.US,D,20191113,000000,72.6887,73.0125,72.5533,72.9429,1132342.1091571,0
+VT.US,D,20191114,000000,72.8123,72.9624,72.6593,72.9624,987993.73537892,0
+VT.US,D,20191115,000000,73.2773,73.4745,73.1664,73.4745,694669.98649803,0
+VT.US,D,20191118,000000,73.4264,73.5472,73.2234,73.504,1109579.1790887,0
+VT.US,D,20191119,000000,73.7384,73.7384,73.3499,73.5226,1049939.8945545,0
+VT.US,D,20191120,000000,73.3058,73.4176,72.8388,73.1567,3542401.224786,0
+VT.US,D,20191121,000000,73.186,73.186,72.8388,73.0723,836027.47640598,0
+VT.US,D,20191122,000000,73.3058,73.3058,72.9909,73.2332,1108437.4647279,0
+VT.US,D,20191125,000000,73.5226,73.808,73.4647,73.7923,1484598.7068113,0
+VT.US,D,20191126,000000,73.7844,73.9052,73.6511,73.857,1365181.5009992,0
+VT.US,D,20191127,000000,74.0346,74.1769,73.9424,74.1582,4370733.3425228,0
+VT.US,D,20191129,000000,73.8178,73.867,73.6599,73.6991,747553.78793486,0
+VT.US,D,20191202,000000,73.7187,73.7482,73.0341,73.1763,1444154.494968,0
+VT.US,D,20191203,000000,72.569,72.8035,72.2325,72.7937,3461760.5123402,0
+VT.US,D,20191204,000000,73.1959,73.4363,73.1204,73.344,1390995.4588192,0
+VT.US,D,20191205,000000,73.4941,73.5127,73.1567,73.4088,1313835.955786,0
+VT.US,D,20191206,000000,73.9621,74.1387,73.9052,74.062,1602891.5278556,0
+VT.US,D,20191209,000000,73.9719,74.0955,73.7796,73.808,1190713.2752404,0
+VT.US,D,20191210,000000,73.7844,73.9336,73.5883,73.7482,1802947.4073378,0
+VT.US,D,20191211,000000,73.857,74.1582,73.8276,74.062,1157313.0332481,0
+VT.US,D,20191212,000000,74.12,74.8577,74.0346,74.7468,2703141.2695961,0
+VT.US,D,20191213,000000,74.8292,75.2971,74.6251,74.8763,3147853.2845547,0
+VT.US,D,20191216,000000,75.4747,75.6326,75.3786,75.5109,2344168.9449696,0
+VT.US,D,20191217,000000,75.5109,75.5679,75.4178,75.4835,5687494.9413583,0
+VT.US,D,20191218,000000,75.5953,75.5953,75.457,75.5109,1137074.1074274,0
+VT.US,D,20191219,000000,75.4659,75.7092,75.4374,75.7092,927815.19468686,0
+VT.US,D,20191220,000000,75.9691,76.024,75.8573,75.9329,2009569.1637825,0
+VT.US,D,20191223,000000,76.0741,76.0741,75.9485,76.0348,3854423.6044884,0
+VT.US,D,20191224,000000,76.0643,76.1761,75.923,76.0064,1259534.1858885,0
+VT.US,D,20191226,000000,76.1674,76.3644,76.1212,76.3557,796821.82076658,0
+VT.US,D,20191227,000000,76.6293,76.6392,76.3085,76.4508,1099180.4039151,0
+VT.US,D,20191230,000000,76.544,76.5901,75.923,75.9986,1106359.9523464,0
+VT.US,D,20191231,000000,76.0064,76.28,75.8848,76.2428,1099130.4539117,0
+VT.US,D,20200102,000000,76.6568,77.0139,76.5529,77.0139,1005013.4344573,0
+VT.US,D,20200103,000000,76.1584,76.6293,76.0643,76.3184,2454393.3114016,0
+VT.US,D,20200106,000000,75.9426,76.5998,75.9329,76.5998,2806411.3723055,0
+VT.US,D,20200107,000000,76.5244,76.5244,76.2428,76.3644,1433254.1809859,0
+VT.US,D,20200108,000000,76.337,76.9374,76.3272,76.6755,3752726.4171886,0
+VT.US,D,20200109,000000,77.0237,77.057,76.8166,77.0521,2379134.9666567,0
+VT.US,D,20200110,000000,77.1934,77.2326,76.7882,76.8933,2631305.0097701,0
+VT.US,D,20200113,000000,77.0424,77.4386,76.9109,77.4386,1803849.5655605,0
+VT.US,D,20200114,000000,77.2974,77.576,77.2081,77.4101,1838855.3433726,0
+VT.US,D,20200115,000000,77.2875,77.6024,77.259,77.42,1771322.9389317,0
+VT.US,D,20200116,000000,77.7574,77.9752,77.6741,77.9752,3098027.6465843,0
+VT.US,D,20200117,000000,78.2018,78.2107,77.985,78.2107,3548474.7374304,0
+VT.US,D,20200121,000000,77.7663,77.9282,77.6545,77.7113,1612135.3366267,0
+VT.US,D,20200122,000000,77.985,78.1626,77.7477,77.8153,1523059.1899527,0
+VT.US,D,20200123,000000,77.5426,77.7721,77.2188,77.7299,3962027.1248298,0
+VT.US,D,20200124,000000,77.9467,77.9467,76.8412,77.1198,1212850.301186,0
+VT.US,D,20200127,000000,75.6503,76.025,75.4531,75.6895,1612889.6836151,0
+VT.US,D,20200128,000000,76.025,76.5341,75.8848,76.4311,966186.99108775,0
+VT.US,D,20200129,000000,76.6842,76.7058,76.28,76.3557,2143752.2021983,0
+VT.US,D,20200130,000000,75.7435,76.4027,75.5042,76.3557,2193919.3350891,0
+VT.US,D,20200131,000000,75.8945,75.9475,74.7557,75.0558,3527519.1819706,0
+VT.US,D,20200203,000000,75.3119,75.8475,75.3119,75.4707,5970653.3548768,0
+VT.US,D,20200204,000000,76.544,76.8648,76.4517,76.7137,2775376.1100606,0
+VT.US,D,20200205,000000,77.4945,77.5123,77.0806,77.4101,1403377.9626947,0
+VT.US,D,20200206,000000,77.7299,77.7299,77.4661,77.6545,1564792.927391,0
+VT.US,D,20200207,000000,77.259,77.3248,76.9255,77.0237,1300436.1028639,0
+VT.US,D,20200210,000000,76.8933,77.4298,76.8166,77.4298,1313691.2027153,0
+VT.US,D,20200211,000000,77.881,78.1018,77.6741,77.8153,916831.29090334,0
+VT.US,D,20200212,000000,78.2018,78.3509,78.0871,78.296,1679988.8482317,0
+VT.US,D,20200213,000000,77.8331,78.2195,77.6917,78.0125,1484205.2231119,0
+VT.US,D,20200214,000000,78.1243,78.1243,77.7859,78.0693,1258051.9959952,0
+VT.US,D,20200218,000000,77.7212,77.8526,77.4858,77.7299,890398.56467531,0
+VT.US,D,20200219,000000,77.9939,78.2568,77.985,78.143,991341.40498682,0
+VT.US,D,20200220,000000,77.9105,78.0871,77.1198,77.7113,1861983.2142813,0
+VT.US,D,20200221,000000,77.4465,77.4661,76.9158,77.0806,1656804.9109927,0
+VT.US,D,20200224,000000,74.483,75.0273,74.2475,74.4349,4492418.686239,0
+VT.US,D,20200225,000000,74.8204,74.9361,72.4965,72.6632,4964829.5071009,0
+VT.US,D,20200226,000000,73.1175,73.8188,72.3925,72.5426,3255026.6232352,0
+VT.US,D,20200227,000000,71.2163,72.0913,69.8605,69.8605,4222743.715444,0
+VT.US,D,20200228,000000,67.9486,69.633,67.3011,69.633,5461664.860181,0
+VT.US,D,20200302,000000,69.7193,71.5439,68.9768,71.5439,6294749.3639445,0
+VT.US,D,20200303,000000,71.8383,72.6553,69.6153,70.1616,4213074.821951,0
+VT.US,D,20200304,000000,71.489,72.572,70.8386,72.5052,3021959.9079087,0
+VT.US,D,20200305,000000,70.9328,71.5636,69.9723,70.4344,4177743.8594235,0
+VT.US,D,20200306,000000,68.6461,69.4749,67.9829,69.1916,4250232.5274557,0
+VT.US,D,20200309,000000,64.4848,65.7463,63.5715,63.7314,7417288.0204161,0
+VT.US,D,20200310,000000,66.2457,66.6783,63.8128,66.6204,4731276.5437832,0
+VT.US,D,20200311,000000,64.7869,65.0596,62.6768,63.3263,8608149.1068907,0
+VT.US,D,20200312,000000,59.42,60.1076,56.8508,56.8508,8911854.3013522,0
+VT.US,D,20200313,000000,60.8974,61.377,57.047,61.377,5284838.7903896,0
+VT.US,D,20200316,000000,54.6014,57.4129,54.0069,54.2335,5566433.462989,0
+VT.US,D,20200317,000000,55.345,57.4619,53.7911,57.3482,7276040.6243929,0
+VT.US,D,20200318,000000,53.3487,55.0517,51.5123,53.6959,6637595.9926127,0
+VT.US,D,20200319,000000,53.2917,55.3548,52.2009,54.2238,5219180.0207658,0
+VT.US,D,20200320,000000,55.4205,55.861,52.6238,52.7444,6788533.689273,0
+VT.US,D,20200323,000000,52.5767,52.9269,50.752,51.4878,6127764.464188,0
+VT.US,D,20200324,000000,54.8153,56.2328,54.4366,56.1954,6018404.5386292,0
+VT.US,D,20200325,000000,56.7065,59.0511,55.6568,57.4816,6113233.0907835,0
+VT.US,D,20200326,000000,58.0398,60.5814,57.9073,60.3911,4015461.3956905,0
+VT.US,D,20200327,000000,58.3704,59.8182,57.8593,58.3802,4290944.8382962,0
+VT.US,D,20200330,000000,58.7774,60.0047,58.286,59.9291,4261820.9282178,0
+VT.US,D,20200331,000000,59.5525,60.298,58.8246,59.3532,5579681.4271255,0
+VT.US,D,20200401,000000,57.3677,57.92,56.4123,56.735,3795340.9057052,0
+VT.US,D,20200402,000000,56.7537,58.2075,56.5545,57.8985,2999426.3401003,0
+VT.US,D,20200403,000000,57.4619,57.8886,56.3583,56.8861,1712373.7799532,0
+VT.US,D,20200406,000000,59.1061,60.7228,58.8706,60.3735,2893734.1719255,0
+VT.US,D,20200407,000000,62.5189,62.5954,60.553,60.6002,6402418.1251065,0
+VT.US,D,20200408,000000,61.1013,62.2835,60.5717,62.0558,2251169.1745682,0
+VT.US,D,20200409,000000,62.9525,63.7196,62.5954,63.2095,2247949.9478258,0
+VT.US,D,20200413,000000,63.077,63.0869,61.8282,62.6406,2090544.235434,0
+VT.US,D,20200414,000000,63.8423,64.3622,63.597,64.1443,2788810.6221685,0
+VT.US,D,20200415,000000,62.6219,62.8878,62.1402,62.4718,2692444.8331784,0
+VT.US,D,20200416,000000,62.7926,62.9525,62.1039,62.717,1793129.6832229,0
+VT.US,D,20200417,000000,64.1924,64.5044,63.5873,64.371,2239703.1003447,0
+VT.US,D,20200420,000000,63.4636,64.371,63.341,63.4067,2056277.5137929,0
+VT.US,D,20200421,000000,62.2913,62.6601,61.4506,61.6114,2256082.6238708,0
+VT.US,D,20200422,000000,62.8504,63.2193,62.5758,62.9623,3917514.5361883,0
+VT.US,D,20200423,000000,63.3027,64.0316,62.8309,62.9161,2308476.0997653,0
+VT.US,D,20200424,000000,63.2841,63.7372,62.7779,63.6068,5621844.326837,0
+VT.US,D,20200427,000000,64.164,64.8516,64.0482,64.6829,2024890.5627493,0
+VT.US,D,20200428,000000,65.6277,65.7611,64.6447,64.6829,1854547.7995066,0
+VT.US,D,20200429,000000,66.0152,66.7803,65.8591,66.5262,3663560.5643862,0
+VT.US,D,20200430,000000,66.0347,66.0838,65.1833,65.5041,2844918.7472867,0
+VT.US,D,20200501,000000,64.3338,64.4651,63.5019,63.8049,2144264.9542728,0
+VT.US,D,20200504,000000,63.3792,64.0404,63.1134,63.9942,1578411.9486948,0
+VT.US,D,20200505,000000,64.6065,65.0419,64.3239,64.4455,1800837.274546,0
+VT.US,D,20200506,000000,64.8811,64.9576,64.0404,64.0679,1533604.7569727,0
+VT.US,D,20200507,000000,64.8615,65.299,64.7398,64.939,2069879.2055036,0
+VT.US,D,20200508,000000,65.6659,66.1475,65.5138,66.0838,2371765.8120904,0
+VT.US,D,20200511,000000,65.5903,66.3556,65.5629,66.074,1968133.0875883,0
+VT.US,D,20200512,000000,66.2889,66.4506,64.939,64.939,2114594.6523217,0
+VT.US,D,20200513,000000,64.995,65.1646,63.5116,64.0316,4255024.6696075,0
+VT.US,D,20200514,000000,63.0869,64.3239,62.5238,64.3239,3108679.2299378,0
+VT.US,D,20200515,000000,63.8226,64.4455,63.6607,64.4455,2189812.2215537,0
+VT.US,D,20200518,000000,66.0641,66.9981,66.0641,66.7156,2389358.4071249,0
+VT.US,D,20200519,000000,66.6479,66.895,66.0347,66.0445,2404384.1836232,0
+VT.US,D,20200520,000000,66.9882,67.462,66.9598,67.1874,1973885.4930686,0
+VT.US,D,20200521,000000,67.0078,67.2552,66.3369,66.6096,2975219.9568758,0
+VT.US,D,20200522,000000,66.3928,66.5635,66.0916,66.5448,1468501.5537119,0
+VT.US,D,20200526,000000,68.3136,68.388,67.7436,67.8112,2523224.415928,0
+VT.US,D,20200527,000000,68.6049,68.7619,67.4719,68.7276,3214561.0042476,0
+VT.US,D,20200528,000000,69.1916,69.5967,68.653,68.7668,2596877.224853,0
+VT.US,D,20200529,000000,68.6805,69.0307,67.982,68.9159,3806401.2635753,0
+VT.US,D,20200601,000000,69.1249,69.8724,69.012,69.8056,1957223.5991157,0
+VT.US,D,20200602,000000,70.1461,70.609,70.0322,70.5806,1529347.7934275,0
+VT.US,D,20200603,000000,71.2418,72.0737,71.1858,71.8383,2306913.3782339,0
+VT.US,D,20200604,000000,71.4969,71.9216,71.127,71.488,2209224.4238507,0
+VT.US,D,20200605,000000,72.9731,73.6893,72.9731,73.2086,3255607.6742937,0
+VT.US,D,20200608,000000,73.453,74.1347,73.2135,74.1249,2698579.509092,0
+VT.US,D,20200609,000000,73.246,73.6413,73.0321,73.3499,4194055.0839655,0
+VT.US,D,20200610,000000,73.5579,73.7757,72.9045,73.1331,2659077.2115963,0
+VT.US,D,20200611,000000,71.232,71.3085,68.8492,68.9648,2829482.1574961,0
+VT.US,D,20200612,000000,70.7983,70.9583,68.8138,70.0038,2666113.0263448,0
+VT.US,D,20200615,000000,68.5284,70.7032,68.3056,70.4286,1765942.6100065,0
+VT.US,D,20200616,000000,72.3092,72.3179,70.609,71.6292,1737748.3816218,0
+VT.US,D,20200617,000000,71.9696,72.0266,71.3751,71.5253,1887897.0721079,0
+VT.US,D,20200618,000000,71.1369,71.6106,71.0446,71.4585,1092093.6197756,0
+VT.US,D,20200619,000000,72.2532,72.2717,70.8925,71.127,5925296.7131187,0
+VT.US,D,20200622,000000,71.2231,71.8128,70.9671,71.7559,2011551.8730965,0
+VT.US,D,20200623,000000,72.4493,72.569,72.0079,72.0491,1589784.2392385,0
+VT.US,D,20200624,000000,71.4605,71.6273,69.9233,70.3207,2254254.8615058,0
+VT.US,D,20200625,000000,70.2755,71.1564,69.8272,71.1084,3422602.7679285,0
+VT.US,D,20200626,000000,70.9014,70.9014,69.636,69.7429,2561419.8582356,0
+VT.US,D,20200629,000000,70.0077,70.5776,69.5241,70.5776,1481671.0249861,0
+VT.US,D,20200630,000000,70.349,71.3664,70.2755,71.0357,1611974.2733508,0
+VT.US,D,20200701,000000,71.2525,71.7264,71.1466,71.5086,2151534.2088324,0
+VT.US,D,20200702,000000,72.4778,72.8662,72.0491,72.1541,2270843.3595354,0
+VT.US,D,20200706,000000,73.3411,73.6246,73.1606,73.4833,1220669.0057818,0
+VT.US,D,20200707,000000,73.0096,73.4166,72.5622,72.6201,1037084.3947296,0
+VT.US,D,20200708,000000,72.8378,73.3606,72.572,73.3411,1083904.8774004,0
+VT.US,D,20200709,000000,73.5127,73.5452,72.1256,72.876,1474807.4867797,0
+VT.US,D,20200710,000000,72.8662,73.4735,72.5622,73.4637,1204294.5791947,0
+VT.US,D,20200713,000000,73.9689,74.5007,72.7339,72.876,2041811.3812089,0
+VT.US,D,20200714,000000,72.6289,73.7963,72.4208,73.7315,2396779.55047,0
+VT.US,D,20200715,000000,74.5487,74.7919,74.0238,74.5104,2081802.9848591,0
+VT.US,D,20200716,000000,73.8924,74.1729,73.7707,74.0915,1325545.6636989,0
+VT.US,D,20200717,000000,74.3583,74.4907,73.9494,74.3583,918630.51040941,0
+VT.US,D,20200720,000000,74.4133,75.0892,74.2533,74.9567,1162630.1601283,0
+VT.US,D,20200721,000000,75.5159,75.6885,75.0695,75.2403,2025312.5893076,0
+VT.US,D,20200722,000000,75.203,75.6013,75.0892,75.5434,4851776.3394623,0
+VT.US,D,20200723,000000,75.3913,75.6788,74.4418,74.7468,2313960.4062484,0
+VT.US,D,20200724,000000,74.2711,74.5487,73.9886,74.3486,1039646.1163266,0
+VT.US,D,20200727,000000,74.7282,75.1745,74.5674,75.1462,1098048.8834325,0
+VT.US,D,20200728,000000,74.9283,75.1362,74.5839,74.6321,1213830.9522709,0
+VT.US,D,20200729,000000,74.9931,75.716,74.9469,75.5816,1279673.2117027,0
+VT.US,D,20200730,000000,74.5389,75.1549,74.0151,75.0892,1239726.4611166,0
+VT.US,D,20200731,000000,75.1549,75.2118,73.9209,74.7929,1058626.098187,0
+VT.US,D,20200803,000000,75.2981,75.7533,75.1931,75.669,799788.239329,0
+VT.US,D,20200804,000000,75.4972,76.0476,75.4511,76.0476,956576.20270065,0
+VT.US,D,20200805,000000,76.541,76.7499,76.4086,76.5596,860337.83718831,0
+VT.US,D,20200806,000000,76.4479,76.9217,76.2478,76.8933,987502.39044865,0
+VT.US,D,20200807,000000,76.4086,76.6372,76.1242,76.6273,1178573.3856666,0
+VT.US,D,20200810,000000,76.7499,76.8834,76.3429,76.8363,852790.2897532,0
+VT.US,D,20200811,000000,77.4523,77.5299,76.4479,76.5979,1178818.0387439,0
+VT.US,D,20200812,000000,77.4523,77.9007,77.4269,77.7467,796535.37278856,0
+VT.US,D,20200813,000000,77.5867,77.8516,77.3092,77.5387,651111.5448581,0
+VT.US,D,20200814,000000,77.2827,77.5103,77.1776,77.3964,680174.29166723,0
+VT.US,D,20200817,000000,77.7467,77.9105,77.6947,77.8713,2057366.2199868,0
+VT.US,D,20200818,000000,78.0606,78.1655,77.5592,77.938,1173384.7016519,0
+VT.US,D,20200819,000000,78.0881,78.1361,77.4436,77.5485,837260.93567077,0
+VT.US,D,20200820,000000,76.9412,77.681,76.8481,77.5671,1068671.1457863,0
+VT.US,D,20200821,000000,77.2366,77.6721,77.1924,77.6427,787504.61607224,0
+VT.US,D,20200824,000000,78.4696,78.497,78.1028,78.4501,1068731.2896678,0
+VT.US,D,20200825,000000,78.7178,78.7541,78.2891,78.7267,950751.42068495,0
+VT.US,D,20200826,000000,78.859,79.3996,78.7443,79.3437,1198038.5961303,0
+VT.US,D,20200827,000000,79.5595,79.5595,78.7826,79.1622,1257115.1785866,0
+VT.US,D,20200828,000000,79.5055,79.7606,79.2858,79.742,706289.98828257,0
+VT.US,D,20200831,000000,79.5507,79.6281,79.1622,79.2858,740760.58748814,0
+VT.US,D,20200901,000000,79.4683,79.894,79.2662,79.8852,830063.03825865,0
+VT.US,D,20200902,000000,80.3483,80.8956,79.9127,80.7867,1027027.1144764,0
+VT.US,D,20200903,000000,80.3384,80.3875,77.9007,78.3657,2038811.3228483,0
+VT.US,D,20200904,000000,78.6012,78.9052,76.4331,78.0703,1769872.3500608,0
+VT.US,D,20200908,000000,76.7127,77.1307,76.1899,76.2653,6041086.9370595,0
+VT.US,D,20200909,000000,77.2827,78.1028,77.1218,77.6623,1227230.8051929,0
+VT.US,D,20200910,000000,78.0508,78.241,76.4086,76.5695,1780471.9446354,0
+VT.US,D,20200911,000000,77.1493,77.3572,76.285,76.8736,1457118.0499021,0
+VT.US,D,20200914,000000,77.6152,78.0802,77.5299,77.8418,1015418.3259579,0
+VT.US,D,20200915,000000,78.5452,78.66,78.1028,78.299,1608036.3781939,0
+VT.US,D,20200916,000000,78.6404,78.9641,78.1175,78.1655,895305.89765109,0
+VT.US,D,20200917,000000,77.1875,77.9812,77.0923,77.7467,1574382.3086339,0
+VT.US,D,20200918,000000,77.8713,77.9105,76.5783,77.0639,1160648.4702022,0
+VT.US,D,20200921,000000,75.7582,75.9406,74.7988,75.9406,1599423.5704847,0
+VT.US,D,20200922,000000,76.0446,76.341,75.4149,76.2928,819879.3539155,0
+VT.US,D,20200923,000000,76.4076,76.4517,74.7557,74.8234,1360086.6006641,0
+VT.US,D,20200924,000000,74.4408,75.51,74.0975,74.8616,2260375.2659899,0
+VT.US,D,20200925,000000,74.4897,75.7494,74.2789,75.6837,1710252.4338952,0
+VT.US,D,20200928,000000,76.7235,76.9609,76.5125,76.8755,894031.66287341,0
+VT.US,D,20200929,000000,76.7991,76.9796,76.4076,76.5979,685099.9736238,0
+VT.US,D,20200930,000000,76.646,77.5535,76.6176,76.9609,2961216.6263631,0
+VT.US,D,20201001,000000,77.5535,77.6957,77.1424,77.5818,1173561.0557451,0
+VT.US,D,20201002,000000,76.4272,77.4386,76.3889,77.0855,1618494.2778612,0
+VT.US,D,20201005,000000,77.6014,78.3931,77.6014,78.3549,703097.26562364,0
+VT.US,D,20201006,000000,78.4873,78.8699,77.4298,77.5535,1742503.825812,0
+VT.US,D,20201007,000000,78.2784,78.8022,78.2489,78.6511,1363466.8906824,0
+VT.US,D,20201008,000000,79.0906,79.3083,78.9072,79.2986,808115.61844804,0
+VT.US,D,20201009,000000,79.7283,79.9863,79.5605,79.9009,1645105.3969581,0
+VT.US,D,20201012,000000,80.3384,81.0172,80.2599,80.7789,1177149.300879,0
+VT.US,D,20201013,000000,80.5405,80.5592,80.0431,80.2551,1616284.2450628,0
+VT.US,D,20201014,000000,80.4257,80.6279,79.7861,79.9009,1322495.6553351,0
+VT.US,D,20201015,000000,78.7188,79.6047,78.5737,79.5183,1147312.838713,0
+VT.US,D,20201016,000000,79.844,80.1255,79.5557,79.5557,847111.28019608,0
+VT.US,D,20201019,000000,79.9283,80.0813,78.6609,78.8022,1074283.8951351,0
+VT.US,D,20201020,000000,79.2034,79.8057,79.0711,79.175,758851.66316761,0
+VT.US,D,20201021,000000,79.1652,79.6341,78.9464,78.9759,1631486.3756544,0
+VT.US,D,20201022,000000,79.0229,79.3849,78.5158,79.28,852708.73872743,0
+VT.US,D,20201023,000000,79.6429,79.6429,79.0711,79.6429,660032.20768962,0
+VT.US,D,20201026,000000,78.7277,78.9072,77.4867,78.2313,1850964.6513118,0
+VT.US,D,20201027,000000,78.2685,78.3264,77.8388,77.8978,1145391.2926682,0
+VT.US,D,20201028,000000,76.4469,76.5783,75.405,75.4816,3240137.444705,0
+VT.US,D,20201029,000000,75.5483,76.646,75.2147,76.1408,2128458.3267027,0
+VT.US,D,20201030,000000,75.7112,75.9014,74.7095,75.3854,2618747.1711892,0
+VT.US,D,20201102,000000,76.2163,76.5313,75.6543,76.3222,1657957.8386197,0
+VT.US,D,20201103,000000,77.2385,78.0861,77.1051,77.7614,1721928.5020101,0
+VT.US,D,20201104,000000,78.5638,79.9863,78.298,79.223,2179081.1259501,0
+VT.US,D,20201105,000000,80.6651,81.1507,80.5012,80.9035,1164078.7102236,0
+VT.US,D,20201106,000000,80.9692,81.2469,80.5592,80.9986,1521593.3102645,0
+VT.US,D,20201109,000000,84.6636,84.6821,82.2111,82.2955,2346238.3022485,0
+VT.US,D,20201110,000000,82.3445,82.6212,81.6667,82.3543,1355180.2870762,0
+VT.US,D,20201111,000000,82.7732,83.0204,82.5447,82.8781,2879424.0056783,0
+VT.US,D,20201112,000000,82.5927,82.8124,81.696,82.0002,1658242.247822,0
+VT.US,D,20201113,000000,82.5829,83.251,82.4966,83.1558,852277.53767867,0
+VT.US,D,20201116,000000,84.0132,84.2231,83.6522,84.2132,960291.87131233,0
+VT.US,D,20201117,000000,83.813,84.3015,83.5041,84.0426,1765209.6701623,0
+VT.US,D,20201118,000000,84.1672,84.3153,83.3176,83.3176,1165257.122546,0
+VT.US,D,20201119,000000,83.2401,83.8611,82.9605,83.8316,1115634.3427522,0
+VT.US,D,20201120,000000,83.8513,84.0034,83.6619,83.6983,1394637.7315077,0
+VT.US,D,20201123,000000,84.1937,84.4251,83.6619,84.1103,718896.75747894,0
+VT.US,D,20201124,000000,84.7862,85.4287,84.5733,85.3885,1650638.6340567,0
+VT.US,D,20201125,000000,85.1108,85.3512,84.796,85.2552,1128173.8323524,0
+VT.US,D,20201127,000000,85.5023,85.7593,85.4925,85.6749,555611.21612899,0
+VT.US,D,20201130,000000,85.4179,85.4316,84.4713,84.7106,1458970.277575,0
+VT.US,D,20201201,000000,85.7975,86.189,85.6269,85.9702,1468826.7384272,0
+VT.US,D,20201202,000000,85.5612,86.1046,85.4395,86.0281,1401807.0860608,0
+VT.US,D,20201203,000000,86.3047,86.6294,86.1243,86.3146,1254390.354938,0
+VT.US,D,20201204,000000,86.6676,87.1455,86.6294,87.1455,983656.24019572,0
+VT.US,D,20201207,000000,86.8679,87.0395,86.6294,86.8679,939525.92198758,0
+VT.US,D,20201208,000000,86.6098,87.2494,86.5706,87.1455,1528421.1698972,0
+VT.US,D,20201209,000000,87.4976,87.4976,86.2469,86.6098,833881.66504038,0
+VT.US,D,20201210,000000,86.2371,86.9963,86.1046,86.8579,801682.26190253,0
+VT.US,D,20201211,000000,86.4009,86.6863,86.0605,86.6294,1056767.7541872,0
+VT.US,D,20201214,000000,87.1915,87.372,86.3813,86.4382,1081547.0333677,0
+VT.US,D,20201215,000000,87.0297,87.5653,86.8492,87.5555,1516195.6517463,0
+VT.US,D,20201216,000000,87.6683,87.9351,87.4211,87.7645,1325275.525926,0
+VT.US,D,20201217,000000,88.2137,88.3658,88.1225,88.3285,1170481.4851344,0
+VT.US,D,20201218,000000,88.356,88.404,87.6418,88.0509,1610920.2263428,0
+VT.US,D,20201221,000000,86.5078,87.5918,86.1615,87.4192,3191403.5710921,0
+VT.US,D,20201222,000000,87.3515,87.4672,87.0061,87.3318,979998.67668989,0
+VT.US,D,20201223,000000,87.7742,88.0195,87.7066,87.735,936140.53503026,0
+VT.US,D,20201224,000000,87.8135,87.9665,87.6213,87.9381,801296.93330576,0
+VT.US,D,20201228,000000,88.4944,88.6492,88.2941,88.3423,1224218.5141784,0
+VT.US,D,20201229,000000,89.0035,89.0622,88.3423,88.5129,885200.70617023,0
+VT.US,D,20201230,000000,88.8886,89.1938,88.8013,88.8209,1358137.5311483,0
+VT.US,D,20201231,000000,88.8886,88.9848,88.5326,88.8886,3354729.887955,0
+VT.US,D,20210104,000000,89.7137,89.7823,87.6409,88.3795,7179126.4047545,0
+VT.US,D,20210105,000000,88.4659,89.5214,88.4659,89.3498,1320020.5817029,0
+VT.US,D,20210106,000000,89.1653,90.7014,89.0722,89.9825,1634330.4676782,0
+VT.US,D,20210107,000000,90.3375,91.0488,90.3082,90.8947,1602515.3737493,0
+VT.US,D,20210108,000000,91.5971,91.7207,90.7407,91.7207,3482952.5657746,0
+VT.US,D,20210111,000000,90.5975,91.2665,90.5406,90.8947,1128374.6517532,0
+VT.US,D,20210112,000000,90.9339,91.3284,90.6172,91.241,1920908.92734,0
+VT.US,D,20210113,000000,91.241,91.5579,90.9761,91.3185,818235.0813584,0
+VT.US,D,20210114,000000,91.6256,91.9317,91.399,91.4706,1960548.8421916,0
+VT.US,D,20210115,000000,90.7898,90.9811,90.0276,90.521,1499431.8190112,0
+VT.US,D,20210119,000000,91.3559,91.448,90.986,91.3087,5915354.6236893,0
+VT.US,D,20210120,000000,91.8827,92.4888,91.7884,92.4123,1996453.7200629,0
+VT.US,D,20210121,000000,92.5467,92.5751,92.0856,92.4398,1145057.9528503,0
+VT.US,D,20210122,000000,91.7306,92.1788,91.6824,92.0091,1298462.5680403,0
+VT.US,D,20210125,000000,92.0091,92.2858,90.9438,92.2102,1210769.7306409,0
+VT.US,D,20210126,000000,92.3161,92.4025,91.7638,91.9414,1717705.1782629,0
+VT.US,D,20210127,000000,90.7114,90.8193,89.3203,89.7333,3395808.1590236,0
+VT.US,D,20210128,000000,90.108,91.188,89.953,90.4631,5535365.5803337,0
+VT.US,D,20210129,000000,89.6656,89.953,88.1922,88.6876,3246919.4318857,0
+VT.US,D,20210201,000000,89.694,90.3278,89.2438,90.2041,2542971.9968184,0
+VT.US,D,20210202,000000,91.0007,91.5971,91.0007,91.451,1383230.781778,0
+VT.US,D,20210203,000000,91.606,91.8502,91.193,91.5971,1344559.2853574,0
+VT.US,D,20210204,000000,91.6727,92.2299,91.5873,92.2299,996705.4237069,0
+VT.US,D,20210205,000000,92.6899,92.8342,92.3456,92.7968,1016184.9056001,0
+VT.US,D,20210208,000000,93.1794,93.4777,93.0549,93.4385,1092332.1565259,0
+VT.US,D,20210209,000000,93.3913,93.8711,93.3286,93.7268,883018.19684305,0
+VT.US,D,20210210,000000,94.2261,94.3036,93.1893,93.718,1455082.3324213,0
+VT.US,D,20210211,000000,94.1889,94.3036,93.5836,94.1977,892034.68212984,0
+VT.US,D,20210212,000000,93.9387,94.649,93.9103,94.649,1047877.6729904,0
+VT.US,D,20210216,000000,95.1189,95.2356,94.544,94.7745,1142097.6506148,0
+VT.US,D,20210217,000000,94.2359,94.5734,93.8327,94.4665,795519.04312989,0
+VT.US,D,20210218,000000,93.7955,94.082,93.2118,93.9574,1263124.4697982,0
+VT.US,D,20210219,000000,94.3232,94.6195,94.0643,94.1977,1048087.6668818,0
+VT.US,D,20210222,000000,93.3718,93.8711,93.1794,93.1893,846410.96076226,0
+VT.US,D,20210223,000000,92.739,93.6208,91.5677,93.3628,2549299.3370304,0
+VT.US,D,20210224,000000,92.8067,94.025,92.5272,93.9574,1618680.8258327,0
+VT.US,D,20210225,000000,93.8044,94.1025,91.5187,91.8168,2236825.3685228,0
+VT.US,D,20210226,000000,91.8924,91.9905,90.5603,91.0577,3682356.0370508,0
+VT.US,D,20210301,000000,92.3064,93.4433,92.2769,93.2177,5897717.1755907,0
+VT.US,D,20210302,000000,93.1618,93.2089,92.4987,92.6145,2017876.1551451,0
+VT.US,D,20210303,000000,92.5084,92.739,91.5971,91.6344,2457193.569749,0
+VT.US,D,20210304,000000,91.5481,92.0376,89.3967,90.2993,3478773.0757039,0
+VT.US,D,20210305,000000,91.1538,91.7491,89.2438,91.5383,6055166.7216589,0
+VT.US,D,20210308,000000,91.3941,92.0288,90.8193,90.885,2398811.1903996,0
+VT.US,D,20210309,000000,91.9709,92.7773,91.7884,92.2966,3285868.2017939,0
+VT.US,D,20210310,000000,92.8155,93.0264,92.3456,92.7292,2215265.3160847,0
+VT.US,D,20210311,000000,93.41,94.1977,93.3345,93.9191,1181652.9562773,0
+VT.US,D,20210312,000000,93.3628,93.9387,93.1539,93.9289,1885040.7474302,0
+VT.US,D,20210315,000000,93.8612,94.389,93.3628,94.3232,1200098.7789188,0
+VT.US,D,20210316,000000,94.5636,94.6146,94.0103,94.2458,2603518.5365142,0
+VT.US,D,20210317,000000,93.7563,94.8373,93.5169,94.649,1381022.7877552,0
+VT.US,D,20210318,000000,94.0055,94.4949,93.1422,93.2668,1488539.6601317,0
+VT.US,D,20210319,000000,93.2275,93.6935,92.6605,93.3628,1085810.1132399,0
+VT.US,D,20210322,000000,93.3747,94.0692,93.3561,93.7798,1976408.4779284,0
+VT.US,D,20210323,000000,93.3561,93.51,92.4123,92.6153,2490268.627026,0
+VT.US,D,20210324,000000,92.6909,92.9706,91.8443,91.8727,2317766.8003762,0
+VT.US,D,20210325,000000,91.5854,92.5182,91.1027,92.4025,5793793.6452872,0
+VT.US,D,20210326,000000,92.74,93.9044,92.5379,93.8465,2493416.4966209,0
+VT.US,D,20210329,000000,93.3845,93.6837,92.9127,93.4904,2404481.0254663,0
+VT.US,D,20210330,000000,93.1922,93.5297,92.9224,93.4707,2588595.718186,0
+VT.US,D,20210331,000000,93.413,94.0398,93.413,93.6543,3229152.5215337,0
+VT.US,D,20210401,000000,94.2703,94.905,94.2507,94.8854,2651518.4508952,0
+VT.US,D,20210405,000000,95.4838,96.041,95.4592,95.9743,2489304.2861463,0
+VT.US,D,20210406,000000,95.522,96.0135,95.5034,95.7711,1473328.3550498,0
+VT.US,D,20210407,000000,95.5898,95.7624,95.3759,95.628,1538967.756305,0
+VT.US,D,20210408,000000,96.0802,96.2538,95.8487,96.2343,1379091.0478323,0
+VT.US,D,20210409,000000,96.0507,96.5923,95.9743,96.5923,884228.21018792,0
+VT.US,D,20210412,000000,96.3608,96.4765,96.1037,96.3901,1399311.6246722,0
+VT.US,D,20210413,000000,96.4373,96.8836,96.3509,96.7581,1517461.7314214,0
+VT.US,D,20210414,000000,96.8543,97.1848,96.5737,96.7189,1650066.7574885,0
+VT.US,D,20210415,000000,97.3212,97.6861,97.2525,97.6566,1597431.6866802,0
+VT.US,D,20210416,000000,97.9706,98.0785,97.6174,98.0196,1928428.9513039,0
+VT.US,D,20210419,000000,97.892,97.9607,97.2427,97.5831,1546819.0813111,0
+VT.US,D,20210420,000000,97.0681,97.1936,96.1479,96.4863,2550890.6014208,0
+VT.US,D,20210421,000000,96.3127,97.486,96.1951,97.4663,1305077.3756182,0
+VT.US,D,20210422,000000,97.4663,97.7351,96.6021,96.8543,2024756.0035567,0
+VT.US,D,20210423,000000,97.1848,98.2158,97.175,97.9706,1310476.0535242,0
+VT.US,D,20210426,000000,98.0785,98.3434,98.0099,98.255,1424980.8294214,0
+VT.US,D,20210427,000000,98.0883,98.2158,97.9314,98.157,1845717.8621912,0
+VT.US,D,20210428,000000,98.2354,98.6279,98.0687,98.3335,1145194.5508186,0
+VT.US,D,20210429,000000,98.9321,98.942,97.8136,98.5592,1906982.0509139,0
+VT.US,D,20210430,000000,97.9215,98.0785,97.3015,97.5252,1515206.8455588,0
+VT.US,D,20210503,000000,98.1374,98.1962,97.8823,97.9706,2185047.602873,0
+VT.US,D,20210504,000000,97.2721,97.3781,96.2244,97.0298,2427497.7831024,0
+VT.US,D,20210505,000000,97.637,97.7841,97.2623,97.4565,1385238.9757876,0
+VT.US,D,20210506,000000,97.5154,98.1079,96.9612,98.098,1823108.8596841,0
+VT.US,D,20210507,000000,98.3531,99.1377,98.1962,99.0201,1518692.1325227,0
+VT.US,D,20210510,000000,99.0596,99.0991,97.9706,98.0196,1691198.0367239,0
+VT.US,D,20210511,000000,96.6315,97.3299,96.1851,97.1661,2662832.6363331,0
+VT.US,D,20210512,000000,96.303,96.6511,94.8804,95.0697,3155455.8789323,0
+VT.US,D,20210513,000000,95.3396,96.2647,95.2709,95.9557,2125060.7070915,0
+VT.US,D,20210514,000000,96.709,97.6665,96.709,97.5055,2217089.0008985,0
+VT.US,D,20210517,000000,97.0877,97.3114,96.8051,97.3114,1905958.5855405,0
+VT.US,D,20210518,000000,97.7449,97.8627,97.0681,97.1367,1670510.5802614,0
+VT.US,D,20210519,000000,95.8968,96.6707,95.5034,96.6315,2315725.9859563,0
+VT.US,D,20210520,000000,96.9709,97.9412,96.9709,97.7449,1749523.3303553,0
+VT.US,D,20210521,000000,98.0196,98.1766,97.3682,97.6027,1480157.2340702,0
+VT.US,D,20210524,000000,98.0687,98.5886,97.9509,98.3728,852621.07137473,0
+VT.US,D,20210525,000000,98.8333,98.8828,98.2256,98.3924,1497312.511729,0
+VT.US,D,20210526,000000,98.4218,98.6768,98.3237,98.6376,1077800.7831214,0
+VT.US,D,20210527,000000,98.8432,99.0003,98.7063,98.7848,3482017.7871417,0
+VT.US,D,20210528,000000,99.0991,99.3244,98.9618,99.0596,2121530.5670635,0
+VT.US,D,20210601,000000,99.9414,99.9713,99.2947,99.4419,1846680.1642953,0
+VT.US,D,20210602,000000,99.5299,99.7165,99.3342,99.5791,2021322.7053717,0
+VT.US,D,20210603,000000,98.9519,99.2651,98.5689,99.03,1371401.8054899,0
+VT.US,D,20210604,000000,99.5393,100.001,99.5393,99.9812,1131662.1774797,0
+VT.US,D,20210607,000000,99.9713,100.061,99.7364,100.051,2438958.7603866,0
+VT.US,D,20210608,000000,100.178,100.226,99.6388,100.021,1756827.2441009,0
+VT.US,D,20210609,000000,100.148,100.148,99.7264,99.7563,1204138.6128579,0
+VT.US,D,20210610,000000,100.071,100.383,99.7961,100.256,1173736.3904506,0
+VT.US,D,20210611,000000,100.326,100.433,100.061,100.433,708991.36601123,0
+VT.US,D,20210614,000000,100.413,100.61,100.188,100.61,806452.99691013,0
+VT.US,D,20210615,000000,100.6,100.6,100.148,100.413,839856.29706593,0
+VT.US,D,20210616,000000,100.433,100.443,99.2651,99.7463,1395080.1458225,0
+VT.US,D,20210617,000000,99.521,99.7463,98.8828,99.4815,2084144.5186866,0
+VT.US,D,20210618,000000,98.4121,98.5689,97.9706,98.0099,1953404.972334,0
+VT.US,D,20210621,000000,98.4414,99.3836,98.2354,99.3639,1747270.4832684,0
+VT.US,D,20210622,000000,99.1574,99.805,98.9223,99.609,1214788.1574359,0
+VT.US,D,20210623,000000,99.7065,99.9036,99.4123,99.4716,1258429.1694894,0
+VT.US,D,20210624,000000,100.099,100.276,100.051,100.198,1851591.5748224,0
+VT.US,D,20210625,000000,100.491,100.648,100.383,100.59,1468638.1516801,0
+VT.US,D,20210628,000000,100.59,100.6,100.188,100.482,1525113.2564143,0
+VT.US,D,20210629,000000,100.551,100.61,100.345,100.501,2189595.0919476,0
+VT.US,D,20210630,000000,100.148,100.326,100.051,100.236,1404018.138247,0
+VT.US,D,20210701,000000,100.363,100.6,100.168,100.6,1830221.1285191,0
+VT.US,D,20210702,000000,100.688,101.031,100.511,101.021,1727682.9462659,0
+VT.US,D,20210706,000000,100.983,100.983,99.9812,100.511,2286138.2544187,0
+VT.US,D,20210707,000000,100.795,100.913,100.168,100.766,1632251.9359088,0
+VT.US,D,20210708,000000,99.2651,99.8239,98.9223,99.609,1952438.5926786,0
+VT.US,D,20210709,000000,100.353,101.09,100.246,101.08,19849198.565493,0
+VT.US,D,20210712,000000,100.903,101.335,100.835,101.325,5775854.4583933,0
+VT.US,D,20210713,000000,101.13,101.345,100.775,100.845,2149216.1209249,0
+VT.US,D,20210714,000000,101.365,101.414,100.728,100.923,2557706.2283996,0
+VT.US,D,20210715,000000,100.541,100.738,100.021,100.491,2718615.5767361,0
+VT.US,D,20210716,000000,100.658,100.688,99.5691,99.7165,1291948.6798569,0
+VT.US,D,20210719,000000,98.4218,98.4316,97.5929,98.1962,3089962.2501355,0
+VT.US,D,20210720,000000,98.1667,99.6189,97.9804,99.3926,4755908.0117295,0
+VT.US,D,20210721,000000,99.6677,100.413,99.609,100.413,2174250.247061,0
+VT.US,D,20210722,000000,100.61,100.61,100.138,100.511,1374375.3597671,0
+VT.US,D,20210723,000000,100.875,101.217,100.6,101.169,1419236.5790436,0
+VT.US,D,20210726,000000,100.766,101.05,100.738,101.05,1352936.6144797,0
+VT.US,D,20210727,000000,100.56,100.56,99.6488,100.403,8059199.5901794,0
+VT.US,D,20210728,000000,100.61,101.178,100.403,100.923,977706.07347791,0
+VT.US,D,20210729,000000,101.385,101.669,101.335,101.423,1047346.571935,0
+VT.US,D,20210730,000000,100.805,101.286,100.628,100.845,1741884.0380162,0
+VT.US,D,20210802,000000,101.433,101.571,100.835,100.923,2006866.766666,0
+VT.US,D,20210803,000000,101.198,101.669,100.658,101.669,1428520.1439399,0
+VT.US,D,20210804,000000,101.561,101.688,101.267,101.345,1462843.9512991,0
+VT.US,D,20210805,000000,101.61,101.894,101.532,101.845,2164441.6974363,0
+VT.US,D,20210806,000000,101.836,101.963,101.6,101.757,1479772.9248613,0
+VT.US,D,20210809,000000,101.777,101.874,101.512,101.708,846752.45568268,0
+VT.US,D,20210810,000000,101.817,101.954,101.659,101.787,4309452.8435949,0
+VT.US,D,20210811,000000,102.189,102.189,101.817,102.189,949118.36139389,0
+VT.US,D,20210812,000000,102.022,102.189,101.747,102.189,901897.25930902,0
+VT.US,D,20210813,000000,102.296,102.424,102.12,102.424,1763510.3506628,0
+VT.US,D,20210816,000000,101.884,102.189,101.462,102.189,969713.05356453,0
+VT.US,D,20210817,000000,101.335,101.462,100.6,101.237,1084316.7100805,0
+VT.US,D,20210818,000000,101.188,101.522,100.491,100.56,1112968.6435973,0
+VT.US,D,20210819,000000,99.5592,100.326,99.4716,100.041,1543542.7688508,0
+VT.US,D,20210820,000000,99.8538,100.678,99.7563,100.648,1016799.5964568,0
+VT.US,D,20210823,000000,101.159,101.807,101.159,101.698,845450.69743381,0
+VT.US,D,20210824,000000,101.993,102.356,101.944,102.248,878264.79142842,0
+VT.US,D,20210825,000000,102.199,102.512,102.081,102.434,1251005.9873685,0
+VT.US,D,20210826,000000,102.159,102.258,101.679,101.757,2022039.3350107,0
+VT.US,D,20210827,000000,102.012,102.905,101.973,102.846,1271001.2794997,0
+VT.US,D,20210830,000000,102.944,103.239,102.787,103.082,2034540.0878736,0
+VT.US,D,20210831,000000,103.239,103.298,103.033,103.13,1006597.5631329,0
+VT.US,D,20210901,000000,103.571,103.886,103.474,103.631,2144354.6604012,0
+VT.US,D,20210902,000000,103.886,104.111,103.719,103.955,1211423.1582349,0
+VT.US,D,20210903,000000,103.876,104.229,103.807,104.141,1036361.6487637,0
+VT.US,D,20210907,000000,104.111,104.141,103.788,103.856,1928811.2217371,0
+VT.US,D,20210908,000000,103.571,103.651,102.944,103.336,1751763.9447883,0
+VT.US,D,20210909,000000,103.239,103.651,102.964,103.062,2497515.4550537,0
+VT.US,D,20210910,000000,103.621,103.719,102.483,102.542,4596364.6430746,0
+VT.US,D,20210913,000000,103.268,103.268,102.464,102.914,3047350.8197825,0
+VT.US,D,20210914,000000,103.199,103.199,102.13,102.296,1254886.7968074,0
+VT.US,D,20210915,000000,102.326,103.003,102.11,102.914,1227528.4664369,0
+VT.US,D,20210916,000000,102.571,102.886,102.1,102.69,1373029.7678419,0
+VT.US,D,20210917,000000,102.395,102.522,101.502,101.669,2485612.0634546,0
+VT.US,D,20210920,000000,99.9036,100.236,98.7554,99.8339,2649693.7466936,0
+VT.US,D,20210921,000000,100.619,100.845,99.9135,100.148,2233800.8448546,0
+VT.US,D,20210922,000000,100.738,101.669,100.678,101.11,2847330.6188739,0
+VT.US,D,20210923,000000,101.639,102.532,101.581,102.238,1689858.5611256,0
+VT.US,D,20210924,000000,101.542,101.983,101.482,101.874,1551120.8979205,0
+VT.US,D,20210927,000000,101.688,101.983,101.472,101.807,1856591.67209,0
+VT.US,D,20210928,000000,100.855,100.894,99.5111,99.6866,2982854.1522758,0
+VT.US,D,20210929,000000,99.9613,100.208,99.4518,99.5691,2257673.8882612,0
+VT.US,D,20210930,000000,99.9334,100.099,98.8244,98.8926,3072775.3714543,0
+VT.US,D,20211001,000000,99.1377,100.001,98.3728,99.6866,4343097.7386646,0
+VT.US,D,20211004,000000,99.3836,99.4419,97.9901,98.52,2277611.0752866,0
+VT.US,D,20211005,000000,98.7554,99.7065,98.5788,99.2947,1837821.684121,0
+VT.US,D,20211006,000000,98.157,99.3244,97.794,99.2947,2981805.2022069,0
+VT.US,D,20211007,000000,100.079,100.815,100.041,100.276,1774682.8411935,0
+VT.US,D,20211008,000000,100.531,100.619,100.061,100.178,1081863.0435926,0
+VT.US,D,20211011,000000,100.226,100.738,99.6388,99.6488,1160066.3997557,0
+VT.US,D,20211012,000000,99.8638,100.031,99.4222,99.5691,2221937.2093805,0
+VT.US,D,20211013,000000,99.9713,100.433,99.4716,100.286,2635827.014149,0
+VT.US,D,20211014,000000,101.178,101.688,101.05,101.669,2237096.5256836,0
+VT.US,D,20211015,000000,102.179,102.474,102.071,102.385,1243583.8246356,0
+VT.US,D,20211018,000000,101.864,102.502,101.737,102.483,2247302.6365587,0
+VT.US,D,20211019,000000,102.924,103.278,102.827,103.229,1255388.3356159,0
+VT.US,D,20211020,000000,103.336,103.68,103.307,103.601,892823.68830418,0
+VT.US,D,20211021,000000,103.239,103.571,103.15,103.552,1170483.5239101,0
+VT.US,D,20211022,000000,103.67,104.003,103.16,103.611,944612.66722004,0
+VT.US,D,20211025,000000,103.68,104.063,103.356,103.955,1519139.6437767,0
+VT.US,D,20211026,000000,104.357,104.533,103.797,103.906,1484189.9322947,0
+VT.US,D,20211027,000000,103.896,104.053,103.278,103.298,918335.90732881,0
+VT.US,D,20211028,000000,103.571,104.248,103.543,104.229,1620832.7535252,0
+VT.US,D,20211029,000000,103.552,104.043,103.444,103.983,1252184.3996909,0
+VT.US,D,20211101,000000,104.328,104.67,104.102,104.631,881538.0457253,0
+VT.US,D,20211102,000000,104.475,104.72,104.396,104.65,1496583.6494362,0
+VT.US,D,20211103,000000,104.523,105.407,104.405,105.347,1364465.890748,0
+VT.US,D,20211104,000000,105.407,105.652,105.162,105.514,1496227.8830862,0
+VT.US,D,20211105,000000,105.976,106.151,105.455,105.858,1325790.3167761,0
+VT.US,D,20211108,000000,106.074,106.231,105.966,106.074,2007940.1820427,0
+VT.US,D,20211109,000000,106.094,106.181,105.447,105.789,1191368.74161,0
+VT.US,D,20211110,000000,105.474,105.769,104.465,104.769,1654423.6210403,0
+VT.US,D,20211111,000000,105.21,105.367,105.072,105.102,2298572.7470731,0
+VT.US,D,20211112,000000,105.367,105.849,105.22,105.799,1370868.6656589,0
+VT.US,D,20211115,000000,106.064,106.094,105.584,105.739,1237030.1803271,0
+VT.US,D,20211116,000000,105.701,106.151,105.642,105.926,2822326.0549847,0
+VT.US,D,20211117,000000,105.799,105.799,105.347,105.534,2293752.0620623,0
+VT.US,D,20211118,000000,105.584,105.642,104.896,105.574,1593656.8935748,0
+VT.US,D,20211119,000000,105.347,105.534,105.034,105.102,1420815.6107802,0
+VT.US,D,20211122,000000,105.318,105.672,104.494,104.504,2219487.620444,0
+VT.US,D,20211123,000000,104.386,104.818,103.768,104.484,1877982.5061498,0
+VT.US,D,20211124,000000,103.749,104.543,103.562,104.543,2331617.2227156,0
+VT.US,D,20211126,000000,102.698,102.846,101.59,101.904,2822675.7050078,0
+VT.US,D,20211129,000000,102.983,103.199,102.209,102.807,2627254.9819527,0
+VT.US,D,20211130,000000,102.296,102.69,100.855,101.267,4898170.7180235,0
+VT.US,D,20211201,000000,102.552,103.15,100.148,100.198,5267777.2964105,0
+VT.US,D,20211202,000000,100.56,102.071,100.491,101.737,3952082.9966248,0
+VT.US,D,20211203,000000,102.042,102.179,99.9613,100.795,3155757.6177277,0
+VT.US,D,20211206,000000,101.286,102.209,100.757,101.904,4892271.5206968,0
+VT.US,D,20211207,000000,103.268,104.121,103.229,104.013,2350861.2260219,0
+VT.US,D,20211208,000000,104.092,104.475,103.827,104.405,2046972.5417523,0
+VT.US,D,20211209,000000,103.935,104.102,103.415,103.464,3337098.5561833,0
+VT.US,D,20211210,000000,103.906,104.072,103.327,103.993,2057140.9352782,0
+VT.US,D,20211213,000000,103.69,103.749,102.876,102.944,2055692.3851829,0
+VT.US,D,20211214,000000,102.277,102.758,101.757,102.296,3544474.6596163,0
+VT.US,D,20211215,000000,102.346,103.621,101.669,103.591,2236794.7868882,0
+VT.US,D,20211216,000000,104.102,104.239,102.65,103.013,3290923.3460039,0
+VT.US,D,20211217,000000,102.228,102.944,101.718,102.061,3310119.4380826,0
+VT.US,D,20211220,000000,101.021,101.207,100.353,101.14,5140582.1615156,0
+VT.US,D,20211221,000000,101.807,102.876,101.61,102.846,3506527.9479372,0
+VT.US,D,20211222,000000,102.738,103.797,102.69,103.797,3654290.2515316,0
+VT.US,D,20211223,000000,104.003,104.72,103.945,104.465,2517884.8625156,0
+VT.US,D,20211227,000000,104.7,105.564,104.621,105.564,1478301.948234,0
+VT.US,D,20211228,000000,105.642,105.849,105.337,105.447,4386216.8241532,0
+VT.US,D,20211229,000000,105.417,105.622,105.112,105.484,2063561.039782,0
+VT.US,D,20211230,000000,105.584,105.839,105.308,105.407,2047215.1560541,0
+VT.US,D,20211231,000000,105.367,105.642,105.122,105.122,1958384.6818451,0
+VT.US,D,20220103,000000,105.584,105.759,104.995,105.721,2731893.1031194,0
+VT.US,D,20220104,000000,106.191,106.241,105.377,105.759,2056319.3086935,0
+VT.US,D,20220105,000000,105.759,105.916,103.945,103.965,3015289.0340006,0
+VT.US,D,20220106,000000,103.807,104.445,103.258,103.866,4216542.7793219,0
+VT.US,D,20220107,000000,103.886,104.2,103.219,103.719,2608201.6041692,0
+VT.US,D,20220110,000000,102.954,103.376,101.767,103.376,4235618.5836376,0
+VT.US,D,20220111,000000,103.444,104.612,102.993,104.573,2939726.9116847,0
+VT.US,D,20220112,000000,105.142,105.437,104.631,105.152,2064172.6724753,0
+VT.US,D,20220113,000000,105.367,105.474,103.69,103.846,1448018.9942017,0
+VT.US,D,20220114,000000,103.298,103.886,102.866,103.837,2092978.5335533,0
+VT.US,D,20220118,000000,102.66,102.767,101.855,102.052,3116135.032469,0
+VT.US,D,20220119,000000,102.493,102.787,101.395,101.482,2801970.9189523,0
+VT.US,D,20220120,000000,101.983,102.934,100.531,100.648,3346572.7466022,0
+VT.US,D,20220121,000000,100.363,100.728,98.8432,98.9321,4493427.880183,0
+VT.US,D,20220124,000000,97.3682,98.8728,95.1081,98.8047,8489097.8613067,0
+VT.US,D,20220125,000000,97.4762,98.7946,96.3412,97.8234,6251383.586603,0
+VT.US,D,20220126,000000,99.0201,99.6488,96.5953,97.3879,3465787.0942377,0
+VT.US,D,20220127,000000,98.0588,98.6081,96.4,96.6541,5093949.246204,0
+VT.US,D,20220128,000000,96.7522,98.2943,95.8026,98.2452,4696122.9547367,0
+VT.US,D,20220131,000000,98.3335,100.336,98.1864,100.306,3427404.0845708,0
+VT.US,D,20220201,000000,100.648,101.178,99.7961,101.1,3591808.9137494,0
+VT.US,D,20220202,000000,101.639,101.864,100.953,101.688,2665282.2252697,0
+VT.US,D,20220203,000000,100.491,100.865,99.5691,99.7264,2970605.188205,0
+VT.US,D,20220204,000000,99.5791,100.845,99.187,100.168,3180403.3571034,0
+VT.US,D,20220207,000000,100.246,100.738,99.8439,100.051,3192209.9068594,0
+VT.US,D,20220208,000000,99.9414,100.983,99.6766,100.815,2166696.5832989,0
+VT.US,D,20220209,000000,101.855,102.464,101.855,102.454,4126743.886682,0
+VT.US,D,20220210,000000,101.09,102.69,100.56,100.983,5926466.9703384,0
+VT.US,D,20220211,000000,100.983,101.423,98.863,99.2265,3763253.6352278,0
+VT.US,D,20220214,000000,98.9618,99.2167,97.9706,98.7259,4411330.4625394,0
+VT.US,D,20220215,000000,99.805,100.56,99.7961,100.463,3089073.3439547,0
+VT.US,D,20220216,000000,100.079,100.992,99.8339,100.766,9812587.4197684,0
+VT.US,D,20220217,000000,100.031,100.109,98.6965,98.8146,5769598.4753289,0
+VT.US,D,20220218,000000,98.8432,99.0991,97.7351,98.1177,9148033.2076997,0
+VT.US,D,20220222,000000,97.4468,98.1079,96.2136,96.9572,8037152.2703622,0
+VT.US,D,20220223,000000,97.6861,97.7646,95.4308,95.6073,6775589.5027076,0
+VT.US,D,20220224,000000,92.7596,96.0665,92.486,96.0086,7334280.2894472,0
+VT.US,D,20220225,000000,96.5265,98.157,96.1254,98.1275,6462984.033171,0
+VT.US,D,20220228,000000,96.7227,98.0196,96.4578,97.5252,4230937.5547583,0
+VT.US,D,20220301,000000,97.2408,97.5634,95.3523,95.9007,5926509.7846269,0
+VT.US,D,20220302,000000,96.3804,97.5684,96.1155,97.3289,4229940.5934682,0
+VT.US,D,20220303,000000,97.535,97.5792,95.9497,96.3117,5918603.4126785,0
+VT.US,D,20220304,000000,94.9119,95.0875,94.0221,94.902,6983138.9020703,0
+VT.US,D,20220307,000000,94.5401,94.6383,91.8013,91.8787,3487893.5385485,0
+VT.US,D,20220308,000000,92.2014,93.7573,91.1841,91.7816,7028537.3387292,0
+VT.US,D,20220309,000000,94.0025,94.9315,93.4248,94.5499,4954622.3768378,0
+VT.US,D,20220310,000000,93.464,94.032,92.9646,93.8161,2466565.8213857,0
+VT.US,D,20220311,000000,94.5303,94.6088,92.5448,92.6222,3105592.5236124,0
+VT.US,D,20220314,000000,93.0235,93.5915,91.8248,92.0454,2605957.9315726,0
+VT.US,D,20220315,000000,92.3976,93.6208,92.0553,93.5032,2536838.3402926,0
+VT.US,D,20220316,000000,94.8824,96.5148,94.0907,96.4677,2935982.7002139,0
+VT.US,D,20220317,000000,96.037,97.5055,95.881,97.4762,3025041.5172949,0
+VT.US,D,20220318,000000,96.9376,98.6475,96.8395,98.51,1943147.8920676,0
+VT.US,D,20220321,000000,98.4121,98.6965,97.5291,98.2649,2066716.0450915,0
+VT.US,D,20220322,000000,98.7259,99.5393,98.7161,99.3836,1219826.9914407,0
+VT.US,D,20220323,000000,98.6573,99.109,98.157,98.1667,2061819.9253818,0
+VT.US,D,20220324,000000,98.6376,99.3046,98.3041,99.275,1850056.3767623,0
+VT.US,D,20220325,000000,99.3441,99.5542,98.6573,99.5013,1207186.5824461,0
+VT.US,D,20220328,000000,99.275,99.8538,98.7554,99.8239,1703373.6048714,0
+VT.US,D,20220329,000000,101.14,101.512,100.6,101.443,2153122.4150594,0
+VT.US,D,20220330,000000,101.237,101.385,100.453,100.884,2579674.0359666,0
+VT.US,D,20220331,000000,100.541,100.757,99.3046,99.3639,1811585.6997426,0
+VT.US,D,20220401,000000,99.9812,100.061,99.2157,100.001,3049196.9311283,0
+VT.US,D,20220404,000000,100.138,100.845,99.9812,100.815,3188738.891325,0
+VT.US,D,20220405,000000,100.413,100.775,99.1574,99.3639,4164190.0789404,0
+VT.US,D,20220406,000000,98.4807,98.7455,97.6272,98.255,3414774.8888423,0
+VT.US,D,20220407,000000,98.1177,98.8244,97.4605,98.4807,2275789.4292484,0
+VT.US,D,20220408,000000,98.2256,98.8333,97.8725,98.2452,1657146.4059132,0
+VT.US,D,20220411,000000,97.6174,97.7744,96.7836,96.8718,2103735.1138525,0
+VT.US,D,20220412,000000,97.4506,97.9314,96.1851,96.4697,3207902.3629934,0
+VT.US,D,20220413,000000,96.558,97.785,96.5285,97.6566,2426805.6187711,0
+VT.US,D,20220414,000000,97.6566,97.9117,96.6757,96.7247,1706192.2121996,0
+VT.US,D,20220418,000000,96.401,96.921,96.0871,96.4501,2284966.9778111,0
+VT.US,D,20220419,000000,96.2343,97.637,96.1656,97.5487,2166770.9986099,0
+VT.US,D,20220420,000000,98.098,98.098,97.3771,97.6272,2298072.2276525,0
+VT.US,D,20220421,000000,98.4121,98.6279,95.9204,96.1361,2262991.0151415,0
+VT.US,D,20220422,000000,95.9792,95.9792,93.8799,93.9583,3420863.692304,0
+VT.US,D,20220425,000000,93.203,94.1447,92.3201,94.0662,4571700.554718,0
+VT.US,D,20220426,000000,93.4679,93.5954,91.4862,91.4961,5143639.3055942,0
+VT.US,D,20220427,000000,91.7903,92.7518,91.3097,91.8395,4518968.6420667,0
+VT.US,D,20220428,000000,92.7321,94.0662,91.7316,93.7426,2185260.6549279,0
+VT.US,D,20220429,000000,93.4188,94.0173,91.2165,91.3195,3421446.7821382,0
+VT.US,D,20220502,000000,91.2018,91.9375,89.8431,91.6138,12998997.00992,0
+VT.US,D,20220503,000000,91.8689,92.4575,91.5157,92.1043,3042913.4245927,0
+VT.US,D,20220504,000000,92.1141,94.439,91.2312,94.3115,2886423.1224651,0
+VT.US,D,20220505,000000,93.1343,93.1638,90.1571,91.0939,11205535.006267,0
+VT.US,D,20220506,000000,90.4563,90.8781,89.2251,90.1913,7287894.0659887,0
+VT.US,D,20220509,000000,88.818,88.9553,86.9149,87.1994,4720212.1083617,0
+VT.US,D,20220510,000000,88.6904,88.9063,86.6207,87.5035,4033131.4641995,0
+VT.US,D,20220511,000000,87.5526,88.7298,86.2674,86.3852,6964926.5192401,0
+VT.US,D,20220512,000000,85.8065,87.0621,84.9872,86.2577,8510830.1902869,0
+VT.US,D,20220513,000000,87.3268,88.8082,87.2583,88.6415,8234867.6354048,0
+VT.US,D,20220516,000000,88.2393,88.9945,87.7977,88.357,5999055.5383772,0
+VT.US,D,20220517,000000,89.9068,90.2013,89.1024,90.1816,2410127.4146131,0
+VT.US,D,20220518,000000,89.2888,89.4115,86.9443,87.1797,2708054.7188987,0
+VT.US,D,20220519,000000,86.7775,88.1902,86.6304,87.4055,2224039.1870698,0
+VT.US,D,20220520,000000,88.3177,88.4535,85.9339,87.6506,5822101.0257202,0
+VT.US,D,20220523,000000,88.406,89.2006,87.8517,89.024,2790212.2804239,0
+VT.US,D,20220524,000000,88.1902,88.5139,87.0817,88.2686,2433291.9834833,0
+VT.US,D,20220525,000000,87.8567,89.2791,87.8567,88.8965,1515189.5159658,0
+VT.US,D,20220526,000000,89.1417,90.7114,89.0437,90.3973,2259426.2159274,0
+VT.US,D,20220527,000000,91.0056,92.222,90.9723,92.222,2802741.5761458,0
+VT.US,D,20220531,000000,92.1828,92.4869,91.3882,91.7708,2903355.1541908,0
+VT.US,D,20220601,000000,92.3593,92.5065,90.5543,91.0841,2501218.8910115,0
+VT.US,D,20220602,000000,91.2802,92.9284,90.9565,92.9284,1630395.6306846,0
+VT.US,D,20220603,000000,91.8395,92.0749,91.2607,91.4373,1873388.1252354,0
+VT.US,D,20220606,000000,92.5555,92.7518,91.55,91.7903,1783287.4938001,0
+VT.US,D,20220607,000000,91.0154,92.5409,90.8879,92.4672,1383943.3338656,0
+VT.US,D,20220608,000000,92.0553,92.3791,91.3981,91.5549,2004137.8654661,0
+VT.US,D,20220609,000000,91.1233,91.3981,89.4851,89.4851,3949655.8342203,0
+VT.US,D,20220610,000000,88.1706,88.2294,87.0425,87.1405,4109353.1304364,0
+VT.US,D,20220613,000000,84.9627,85.2767,83.5845,83.8935,4317735.3696498,0
+VT.US,D,20220614,000000,84.2467,84.4918,82.9518,83.6287,3738568.1397269,0
+VT.US,D,20220615,000000,84.3643,85.8162,83.3834,84.953,4383770.29338,0
+VT.US,D,20220616,000000,83.04,83.04,81.8236,82.2847,3242140.5417756,0
+VT.US,D,20220617,000000,82.4319,83.0989,81.6568,82.373,2758087.2925971,0
+VT.US,D,20220621,000000,83.7245,84.5051,83.7245,84.1,3219156.6039939,0
+VT.US,D,20220622,000000,83.0626,84.4359,82.8848,83.6258,5009011.1251472,0
+VT.US,D,20220623,000000,83.9519,84.2285,83.0922,84.1296,2486974.9967968,0
+VT.US,D,20220624,000000,84.9122,86.6788,84.9122,86.659,2590742.4241632,0
+VT.US,D,20220627,000000,86.8467,86.9652,86.1748,86.4416,2582509.7737185,0
+VT.US,D,20220628,000000,86.9257,87.4395,85.1819,85.2164,1938176.8422041,0
+VT.US,D,20220629,000000,85.2362,85.3844,84.6237,84.9596,2384208.5641796,0
+VT.US,D,20220630,000000,83.8925,84.8114,83.1314,84.3174,2343236.6041779,0
+VT.US,D,20220701,000000,83.8234,84.9181,83.3096,84.841,2468960.127696,0
+VT.US,D,20220705,000000,83.2404,84.4162,82.6971,84.3964,2976466.4897887,0
+VT.US,D,20220706,000000,84.3668,84.851,83.695,84.4459,5837902.5900584,0
+VT.US,D,20220707,000000,84.9892,85.8982,84.9892,85.7896,3041969.3999785,0
+VT.US,D,20220708,000000,85.4536,86.1551,85.0818,85.7599,1293265.985511,0
+VT.US,D,20220711,000000,84.9892,85.0584,84.352,84.4854,4355577.1372278,0
+VT.US,D,20220712,000000,84.3865,84.7916,83.6357,84.0012,2766783.8991027,0
+VT.US,D,20220713,000000,82.8156,84.1643,82.6772,83.7048,1908523.5114037,0
+VT.US,D,20220714,000000,82.4995,83.191,81.7585,83.0626,2383666.0634864,0
+VT.US,D,20220715,000000,83.9519,84.4755,83.3689,84.4557,2495064.9371712,0
+VT.US,D,20220718,000000,85.3548,85.6117,84.0852,84.3075,1352669.8114151,0
+VT.US,D,20220719,000000,85.3548,86.5601,85.2659,86.4614,2149813.8523651,0
+VT.US,D,20220720,000000,86.5206,87.0443,86.1353,86.7479,2553840.2314885,0
+VT.US,D,20220721,000000,86.659,87.6667,86.3033,87.6667,1876398.5636392,0
+VT.US,D,20220722,000000,87.7063,88.0719,86.4911,86.9159,1545069.3016592,0
+VT.US,D,20220725,000000,87.2616,87.3703,86.8122,87.2419,2404024.0092752,0
+VT.US,D,20220726,000000,86.8368,86.8558,86.0563,86.1847,2271565.7849875,0
+VT.US,D,20220727,000000,86.985,88.5461,86.906,88.2694,1903868.7340008,0
+VT.US,D,20220728,000000,88.3979,89.2278,87.6075,89.129,2191074.2688921,0
+VT.US,D,20220729,000000,89.2772,90.2653,89.0351,90.2059,2103482.6737618,0
+VT.US,D,20220801,000000,89.8602,90.4925,89.4354,89.9886,1387708.6761492,0
+VT.US,D,20220802,000000,89.5341,90.2554,89.0895,89.2872,1956975.0985,0
+VT.US,D,20220803,000000,89.7021,90.537,89.4847,90.3443,1453004.1000664,0
+VT.US,D,20220804,000000,90.4727,90.6901,90.1566,90.4925,1248069.4025739,0
+VT.US,D,20220805,000000,89.5736,90.4135,89.4551,90.285,1574181.1438946,0
+VT.US,D,20220808,000000,90.8679,91.3003,90.2109,90.4135,2013754.4760879,0
+VT.US,D,20220809,000000,90.3344,90.4036,89.7388,89.9293,592945.16062902,0
+VT.US,D,20220810,000000,91.5793,91.9746,91.2681,91.9152,1307573.4291657,0
+VT.US,D,20220811,000000,92.5772,93.0114,91.8263,91.9746,1776546.0479915,0
+VT.US,D,20220812,000000,92.3005,93.2194,92.0733,93.2194,1182873.1672163,0
+VT.US,D,20220815,000000,92.6167,93.3083,92.5476,93.2392,2038307.6930955,0
+VT.US,D,20220816,000000,92.9033,93.664,92.7946,93.3479,1032159.1873259,0
+VT.US,D,20220817,000000,92.5674,93.1404,92.1326,92.6069,1769712.1586624,0
+VT.US,D,20220818,000000,92.6167,92.7451,92.2512,92.6167,932255.05314219,0
+VT.US,D,20220819,000000,91.9449,91.9746,91.1159,91.3224,892888.32840051,0
+VT.US,D,20220822,000000,90.3048,90.3048,89.4402,89.6329,1105849.2021933,0
+VT.US,D,20220823,000000,89.5638,90.2455,89.4752,89.5934,933330.94537513,0
+VT.US,D,20220824,000000,89.4354,90.1753,89.3167,89.8898,1039755.2091587,0
+VT.US,D,20220825,000000,90.3146,91.2335,90.1171,91.194,1005598.9201792,0
+VT.US,D,20220826,000000,91.2829,91.2829,88.4671,88.4868,1472760.8417288,0
+VT.US,D,20220829,000000,87.9335,88.5955,87.7656,88.0027,1732248.2348596,0
+VT.US,D,20220830,000000,88.388,88.3967,86.7183,87.1134,1374442.71237,0
+VT.US,D,20220831,000000,87.3901,87.6964,86.5307,86.5503,1343689.1982609,0
+VT.US,D,20220901,000000,85.8982,86.2786,85.0387,86.2342,1725412.3212741,0
+VT.US,D,20220902,000000,86.9257,87.2913,85.1671,85.503,2115506.7562899,0
+VT.US,D,20220906,000000,85.6512,85.8389,84.7027,85.088,1760474.4649559,0
+VT.US,D,20220907,000000,84.8114,86.4317,84.76,86.323,1692301.5606828,0
+VT.US,D,20220908,000000,85.7006,86.7973,85.4635,86.7282,1876263.9505941,0
+VT.US,D,20220909,000000,87.5384,88.5016,87.5384,88.3781,1452162.0094382,0
+VT.US,D,20220912,000000,89.0303,89.6131,88.9611,89.4254,1151002.2636196,0
+VT.US,D,20220913,000000,87.5284,87.7656,85.7006,85.9179,1911649.9752867,0
+VT.US,D,20220914,000000,86.2144,86.575,85.6117,86.2737,1758467.4148167,0
+VT.US,D,20220915,000000,85.8192,86.4911,85.1424,85.3943,2305500.4179002,0
+VT.US,D,20220916,000000,84.4755,84.8311,84.0209,84.6829,1624150.9232292,0
+VT.US,D,20220919,000000,83.8988,85.2091,83.8789,85.1991,1408574.3459364,0
+VT.US,D,20220920,000000,84.3852,84.5142,83.5414,84.0874,1473546.9092445,0
+VT.US,D,20220921,000000,84.3355,84.9798,82.7374,82.7572,2116202.5764473,0
+VT.US,D,20220922,000000,82.7671,82.9359,81.8986,82.112,2814930.3868197,0
+VT.US,D,20220923,000000,81.0002,81.0002,79.412,80.2359,3797831.9396645,0
+VT.US,D,20220926,000000,79.8587,80.5237,78.9951,79.273,3012188.2777605,0
+VT.US,D,20220927,000000,79.9778,80.4046,78.5375,79.005,2197351.0363216,0
+VT.US,D,20220928,000000,79.1837,80.9704,78.8362,80.6528,2479305.4663361,0
+VT.US,D,20220929,000000,79.6701,79.9679,78.4446,79.134,3150577.4702057,0
+VT.US,D,20220930,000000,78.9554,79.8388,78.2903,78.3002,2931141.5657565,0
+VT.US,D,20221003,000000,79.2234,80.6032,78.7767,80.2359,3004697.2167363,0
+VT.US,D,20221004,000000,81.7646,82.9657,81.6653,82.9557,3830550.4280918,0
+VT.US,D,20221005,000000,81.9829,83.0352,81.3576,82.5587,2042166.3934465,0
+VT.US,D,20221006,000000,82.112,82.6679,81.5164,81.6355,2166740.0384352,0
+VT.US,D,20221007,000000,80.8712,80.9208,79.3177,79.6601,2312793.5655056,0
+VT.US,D,20221010,000000,79.7892,79.8885,78.5285,78.9851,3271988.8719784,0
+VT.US,D,20221011,000000,78.5384,79.4467,77.8888,78.2903,3662236.2803312,0
+VT.US,D,20221012,000000,78.1811,78.598,77.9085,78.0918,1557749.8200367,0
+VT.US,D,20221013,000000,76.5532,80.0938,76.2355,79.7693,4377898.562976,0
+VT.US,D,20221014,000000,80.3252,80.5932,78.0123,78.1017,4527109.2962393,0
+VT.US,D,20221017,000000,79.6701,80.4146,79.6105,80.1565,2832811.819469,0
+VT.US,D,20221018,000000,81.7249,81.7943,80.2359,80.9307,3328902.198036,0
+VT.US,D,20221019,000000,80.3153,80.7818,79.5112,80.0771,2898028.1747039,0
+VT.US,D,20221020,000000,80.1664,81.1293,79.4864,79.6999,2761882.4724283,0
+VT.US,D,20221021,000000,79.412,81.4171,79.0745,81.3576,2921892.583607,0
+VT.US,D,20221024,000000,81.2087,81.7546,80.4742,81.5164,2547548.0651585,0
+VT.US,D,20221025,000000,81.6653,83.0749,81.6653,83.0153,2048042.5848067,0
+VT.US,D,20221026,000000,82.6778,83.998,82.5984,83.0352,2193056.4702718,0
+VT.US,D,20221027,000000,83.0947,83.6208,82.4594,82.5686,3858800.0694638,0
+VT.US,D,20221028,000000,82.4197,83.9385,82.3602,83.8888,2624622.5806027,0
+VT.US,D,20221031,000000,83.1741,83.6605,83.0401,83.2932,2334780.1721293,0
+VT.US,D,20221101,000000,84.5043,84.5539,83.2039,83.462,2142161.3796308,0
+VT.US,D,20221102,000000,83.4421,84.4149,81.6951,81.705,1972227.3251829,0
+VT.US,D,20221103,000000,80.891,81.6057,80.484,81.0796,2457652.3106536,0
+VT.US,D,20221104,000000,82.8565,83.3628,81.7447,82.9756,3325205.0229474,0
+VT.US,D,20221107,000000,83.3032,83.6903,82.8267,83.5216,1874912.0353843,0
+VT.US,D,20221108,000000,83.8392,84.7425,83.3032,84.1171,1621087.3655876,0
+VT.US,D,20221109,000000,83.5811,83.8789,82.4197,82.4991,2169325.0387833,0
+VT.US,D,20221110,000000,85.3977,87.0058,85.1793,86.966,2418090.522396,0
+VT.US,D,20221111,000000,87.3929,88.4153,87.1447,88.2366,2395281.8735728,0
+VT.US,D,20221114,000000,87.8197,88.3161,87.3532,87.383,3584996.5505234,0
+VT.US,D,20221115,000000,88.8422,89.0903,87.512,88.2664,2228742.7728165,0
+VT.US,D,20221116,000000,87.8793,88.0679,87.383,87.5219,1675973.7934768,0
+VT.US,D,20221117,000000,86.3903,87.383,86.3119,87.3135,1490860.1656677,0
+VT.US,D,20221118,000000,87.7403,87.8793,86.9958,87.5219,2122422.2927953,0
+VT.US,D,20221121,000000,87.0455,87.1844,86.569,87.0058,2240824.5768595,0
+VT.US,D,20221122,000000,87.5021,88.1374,87.1745,88.1274,2095520.5588534,0
+VT.US,D,20221123,000000,88.1274,88.9017,88.1026,88.8024,1838758.297079,0
+VT.US,D,20221125,000000,88.8322,89.0159,88.6734,88.9017,2018704.9464059,0
+VT.US,D,20221128,000000,88.3061,88.6536,87.4822,87.6212,3021933.9104055,0
+VT.US,D,20221129,000000,87.8892,88.2813,87.5021,87.7999,1701327.1464619,0
+VT.US,D,20221130,000000,88.2664,90.2021,87.651,90.1922,2440724.8902138,0
+VT.US,D,20221201,000000,90.5991,90.9267,89.9035,90.4006,3548970.7526094,0
+VT.US,D,20221202,000000,89.3385,90.5694,89.3385,90.351,3176604.7769059,0
+VT.US,D,20221205,000000,89.9043,90.0135,88.5172,88.7925,3049574.0719605,0
+VT.US,D,20221206,000000,88.8422,88.9216,87.4135,87.8495,2255485.3368227,0
+VT.US,D,20221207,000000,87.7105,88.1473,87.4822,87.7006,2596372.9392308,0
+VT.US,D,20221208,000000,88.0183,88.5444,87.7602,88.3657,4709654.0421748,0
+VT.US,D,20221209,000000,88.3359,88.7876,87.9041,87.9091,3598615.6540719,0
+VT.US,D,20221212,000000,88.0679,88.723,87.7899,88.723,3035667.8580849,0
+VT.US,D,20221213,000000,91.2047,91.2146,89.0506,89.5469,3416613.8992461,0
+VT.US,D,20221214,000000,89.5271,90.3311,88.4649,89.1797,3009625.4403149,0
+VT.US,D,20221215,000000,88.1672,88.2762,86.6683,86.976,4244042.6914841,0
+VT.US,D,20221216,000000,86.4399,86.7576,85.765,86.162,3926740.4468893,0
+VT.US,D,20221219,000000,86.3,86.42,85.34,85.64,2675869,0
+VT.US,D,20221220,000000,85.59,86.195,85.365,85.84,3481666,0
+VT.US,D,20221221,000000,86.38,87.18,86.23,86.96,3473238,0
+VT.US,D,20221222,000000,86.44,86.44,84.82,85.91,3193272,0
+VT.US,D,20221223,000000,85.77,86.315,85.43,86.31,3026952,0
+VT.US,D,20221227,000000,86.38,86.6194,85.94,86.3,7572014,0
+VT.US,D,20221228,000000,86.21,86.65,85.18,85.22,3893991,0
+VT.US,D,20221229,000000,86.01,86.855,85.87,86.69,3993266,0
+VT.US,D,20221230,000000,86.03,86.35,85.615,86.19,3547923,0
+VT.US,D,20230103,000000,86.88,87.38,85.711,86.24,3647873,0
+VT.US,D,20230104,000000,87.02,87.615,86.45,87.3,2534362,0
+VT.US,D,20230105,000000,86.72,86.79,86.2,86.4,2486350,0
+VT.US,D,20230106,000000,87.01,88.55,86.41,88.38,1827992,0
+VT.US,D,20230109,000000,89,89.645,88.55,88.59,4752285,0
+VT.US,D,20230110,000000,88.51,89.07,88.2188,89.07,4671664,0
+VT.US,D,20230111,000000,89.44,89.98,89.2355,89.97,2732048,0
+VT.US,D,20230112,000000,90.32,90.87,89.45,90.61,2879975,0
+VT.US,D,20230113,000000,90.05,91.15,90,91.08,1711874,0
+VT.US,D,20230117,000000,91.04,91.4797,90.855,91.06,2714773,0
+VT.US,D,20230118,000000,91.63,91.74,90.045,90.08,4146354,0
+VT.US,D,20230119,000000,89.68,90.075,89.275,89.68,4035090,0
+VT.US,D,20230120,000000,89.94,91.09,89.605,91.07,2333370,0
+VT.US,D,20230123,000000,91.05,92.245,90.968,91.93,4305340,0
+VT.US,D,20230124,000000,91.58,92.02,91.28,91.84,1460797,0
+VT.US,D,20230125,000000,91.16,92.068,90.7,92.01,1616632,0
+VT.US,D,20230126,000000,92.58,92.82,91.88,92.79,1645831,0
+VT.US,D,20230127,000000,92.44,93.24,92.34,92.85,1597900,0
+VT.US,D,20230130,000000,92.22,92.627,91.69,91.72,2152546,0
+VT.US,D,20230131,000000,91.73,92.79,91.59,92.78,1352905,0
+VT.US,D,20230201,000000,92.68,94.3,91.99,93.79,1830702,0
+VT.US,D,20230202,000000,94.46,94.874,93.85,94.55,2264665,0
+VT.US,D,20230203,000000,93.43,94.4,93.245,93.5,2661512,0
+VT.US,D,20230206,000000,92.72,92.9,92.25,92.66,2325849,0
+VT.US,D,20230207,000000,92.46,93.84,92.1694,93.65,1681191,0
+VT.US,D,20230208,000000,93.241,93.575,92.72,92.88,1799687,0
+VT.US,D,20230209,000000,93.87,93.917,92.15,92.42,1382420,0
+VT.US,D,20230210,000000,92.09,92.37,91.77,92.25,2240249,0
+VT.US,D,20230213,000000,92.43,93.31,92.325,93.27,4368851,0
+VT.US,D,20230214,000000,92.869,93.798,92.45,93.33,1670548,0
+VT.US,D,20230215,000000,92.57,93.4,92.45,93.38,1491906,0
+VT.US,D,20230216,000000,92.41,93.34,92.29,92.49,1981326,0
+VT.US,D,20230217,000000,91.97,92.31,91.59,92.28,1873162,0
+VT.US,D,20230221,000000,91.52,91.71,90.65,90.72,2738217,0
+VT.US,D,20230222,000000,90.709,90.95,90.145,90.42,2321015,0
+VT.US,D,20230223,000000,91.07,91.1919,90,90.9,1295246,0
+VT.US,D,20230224,000000,89.56,89.825,89.19,89.72,1595341,0
+VT.US,D,20230227,000000,90.44,90.795,90.05,90.22,1872863,0
+VT.US,D,20230228,000000,90.079,90.393,89.79,89.83,1831529,0
+VT.US,D,20230301,000000,90.17,90.42,89.72,90.01,1859513,0
+VT.US,D,20230302,000000,89.53,90.655,89.4204,90.48,1962756,0
+VT.US,D,20230303,000000,90.9,91.875,90.72,91.78,2101131,0
+VT.US,D,20230306,000000,91.87,92.25,91.54,91.64,2046624,0
+VT.US,D,20230307,000000,91.6,91.6,90.09,90.24,2838913,0
+VT.US,D,20230308,000000,90.31,90.72,90.035,90.48,1344461,0
+VT.US,D,20230309,000000,90.568,90.85,88.82,88.99,1623352,0
+VT.US,D,20230310,000000,88.91,89.215,87.49,87.76,5013962,0
+VT.US,D,20230313,000000,86.93,88.37,86.59,87.48,5639227,0
+VT.US,D,20230314,000000,88.47,88.96,87.78,88.64,3097831,0
+VT.US,D,20230315,000000,86.71,87.3403,86.125,87.28,4639810,0
+VT.US,D,20230316,000000,86.88,88.75,86.72,88.73,2390121,0
+VT.US,D,20230317,000000,88.32,88.47,87.34,87.68,1881539,0
+VT.US,D,20230320,000000,87.8,88.47,87.61,88.34,1584235,0
+VT.US,D,20230321,000000,89.22,89.61,88.894,89.5,1361230,0
+VT.US,D,20230322,000000,89.63,90.49,88.452,88.47,2729847,0
+VT.US,D,20230323,000000,89.29,90.03,88.15,88.68,1875581,0
+VT.US,D,20230324,000000,88.23,88.94,87.725,88.9,2086598,0
+VT.US,D,20230327,000000,89.41,89.52,88.91,89.24,2146812,0
+VT.US,D,20230328,000000,89.21,89.43,88.94,89.33,1051296,0
+VT.US,D,20230329,000000,90.11,90.47,89.93,90.43,1488110,0
+VT.US,D,20230330,000000,91.13,91.2901,90.8,91.13,1246797,0
+VT.US,D,20230331,000000,91.34,92.12,91.33,92.09,1232350,0
+VT.US,D,20230403,000000,92.1,92.55,91.92,92.52,1769953,0
+VT.US,D,20230404,000000,92.64,92.68,91.8,92.13,1881419,0
+VT.US,D,20230405,000000,91.89,91.975,91.32,91.68,1166363,0
+VT.US,D,20230406,000000,91.54,92.1,91.3,91.98,924324,0
+VT.US,D,20230410,000000,91.5,92.1,91.312,92.09,1189310,0
+VT.US,D,20230411,000000,92.32,92.59,92.178,92.31,1155645,0
+VT.US,D,20230412,000000,92.9,92.99,92.085,92.18,1877271,0
+VT.US,D,20230413,000000,92.7,93.475,92.6195,93.39,964549,0
+VT.US,D,20230414,000000,93.3,93.69,92.63,93.1,2387243,0
+VT.US,D,20230417,000000,93.06,93.34,92.78,93.32,1028776,0
+VT.US,D,20230418,000000,93.7,93.7806,93.2101,93.48,1249976,0
+VT.US,D,20230419,000000,92.99,93.43,92.93,93.26,1263124,0
+VT.US,D,20230420,000000,92.84,93.27,92.6295,92.92,943298,0
+VT.US,D,20230421,000000,92.92,93.03,92.47,92.95,1003934,0
+VT.US,D,20230424,000000,92.9,93.14,92.69,93.05,1969180,0
+VT.US,D,20230425,000000,92.56,92.56,91.53,91.53,973009,0
+VT.US,D,20230426,000000,91.89,92.02,91.23,91.33,990702,0
+VT.US,D,20230427,000000,91.87,92.9,91.78,92.85,1184657,0
+VT.US,D,20230428,000000,92.55,93.41,92.5158,93.4,1692585,0
+VT.US,D,20230501,000000,93.3,93.6599,93.23,93.29,924452,0
+VT.US,D,20230502,000000,92.9,92.9,91.58,92.24,1226956,0
+VT.US,D,20230503,000000,92.38,93.02,91.89,91.92,1462357,0
+VT.US,D,20230504,000000,91.85,91.98,91.35,91.6,1410104,0
+VT.US,D,20230505,000000,92.35,93.365,92.3,93.16,972194,0
+VT.US,D,20230508,000000,93.3,93.34,92.96,93.21,1048014,0
+VT.US,D,20230509,000000,92.73,93.02,92.61,92.83,785013,0
+VT.US,D,20230510,000000,93.33,93.375,92.29,93.02,4078439,0
+VT.US,D,20230511,000000,92.68,92.8,92.245,92.8,1016105,0
+VT.US,D,20230512,000000,92.97,92.97,92.08,92.54,1531519,0
+VT.US,D,20230515,000000,92.83,93.245,92.55,93.17,1307407,0
+VT.US,D,20230516,000000,92.84,92.965,92.37,92.37,772741,0
+VT.US,D,20230517,000000,92.76,93.3701,92.36,93.24,1301285,0
+VT.US,D,20230518,000000,93.13,93.79,92.988,93.74,1607547,0
+VT.US,D,20230519,000000,93.91,94.04,93.485,93.75,1290141,0
+VT.US,D,20230522,000000,93.78,94.17,93.67,93.9,1281810,0
+VT.US,D,20230523,000000,93.39,93.57,92.7026,92.72,897693,0
+VT.US,D,20230524,000000,92.27,92.27,91.7,91.89,1324781,0
+VT.US,D,20230525,000000,92.32,92.44,91.76,92.17,1442252,0
+VT.US,D,20230526,000000,92.49,93.45,92.455,93.29,1419619,0
+VT.US,D,20230530,000000,93.51,93.57,92.65,92.96,1797096,0
+VT.US,D,20230531,000000,92.4,92.51,91.78,92.27,1351773,0
+VT.US,D,20230601,000000,92.55,93.62,92.34,93.42,1499853,0
+VT.US,D,20230602,000000,94.3,95.04,94.22,94.88,1462261,0
+VT.US,D,20230605,000000,94.88,95.015,94.45,94.56,1162925,0
+VT.US,D,20230606,000000,94.52,95.19,94.45,95.12,1371902,0
+VT.US,D,20230607,000000,95.11,95.385,94.61,94.71,1567792,0
+VT.US,D,20230608,000000,94.82,95.38,94.63,95.29,996498,0
+VT.US,D,20230609,000000,95.48,95.7837,95.21,95.4,961685,0
+VT.US,D,20230612,000000,95.61,96.06,95.445,96.04,902572,0
+VT.US,D,20230613,000000,96.6,96.96,96.505,96.79,1824508,0
+VT.US,D,20230614,000000,97,97.3781,96.2798,96.94,1505832,0
+VT.US,D,20230615,000000,96.9,98.24,96.83,98.06,997100,0
+VT.US,D,20230616,000000,98.48,98.49,97.68,97.78,935023,0
+VT.US,D,20230620,000000,96.53,96.54,95.84,96.17,3171791,0
+VT.US,D,20230621,000000,96,96.2528,95.705,95.87,1024957,0
+VT.US,D,20230622,000000,95.54,95.87,95.38,95.83,915629,0
+VT.US,D,20230623,000000,94.8,95.13,94.66,94.78,1602948,0
+VT.US,D,20230626,000000,94.79,95.2,94.675,94.72,1251640,0
+VT.US,D,20230627,000000,94.98,95.815,94.835,95.69,931839,0
+VT.US,D,20230628,000000,95.47,95.91,95.31,95.74,1138915,0
+VT.US,D,20230629,000000,95.49,95.92,95.41,95.92,775210,0
+VT.US,D,20230630,000000,96.66,97.13,96.645,96.98,1184227,0
+VT.US,D,20230703,000000,97.06,97.29,97,97.29,971696,0
+VT.US,D,20230705,000000,96.79,96.9099,96.59,96.74,793179,0
+VT.US,D,20230706,000000,95.71,95.71,94.97,95.55,995813,0
+VT.US,D,20230707,000000,95.45,96.505,95.45,95.8,1168020,0
+VT.US,D,20230710,000000,95.64,96.1,95.59,96.1,975514,0
+VT.US,D,20230711,000000,96.4,96.985,96.225,96.93,883150,0
+VT.US,D,20230712,000000,97.91,98.2485,97.82,98.06,996048,0
+VT.US,D,20230713,000000,98.72,99.31,98.6705,99.19,1457676,0
+VT.US,D,20230714,000000,99.24,99.28,98.73,98.83,1127982,0
+VT.US,D,20230717,000000,98.69,99.28,98.605,99.11,1168258,0
+VT.US,D,20230718,000000,99.02,99.78,98.9594,99.71,901550,0
+VT.US,D,20230719,000000,99.84,100.075,99.66,99.8,927401,0
+VT.US,D,20230720,000000,99.63,99.73,99,99.12,1294427,0
+VT.US,D,20230721,000000,99.48,99.515,99.105,99.16,1073265,0
+VT.US,D,20230724,000000,99.29,99.657,99.14,99.52,633321,0
+VT.US,D,20230725,000000,99.56,100.03,99.55,99.82,1126509,0
+VT.US,D,20230726,000000,99.5,100.26,99.49,100,895651,0
+VT.US,D,20230727,000000,100.69,100.69,99.155,99.34,1179316,0
+VT.US,D,20230728,000000,100.2,100.54,100.03,100.37,869890,0
+VT.US,D,20230731,000000,100.5,100.725,100.36,100.59,3082036,0
+VT.US,D,20230801,000000,100.075,100.21,99.735,99.98,1442780,0
+VT.US,D,20230802,000000,99.04,99.08,98.15,98.31,1514102,0
+VT.US,D,20230803,000000,97.84,98.44,97.7128,98.1,1065228,0
+VT.US,D,20230804,000000,98.57,99.09,97.83,97.92,1384021,0
+VT.US,D,20230807,000000,98.4,98.645,98.03,98.64,1102153,0
+VT.US,D,20230808,000000,97.73,98.08,97.255,98.03,1376954,0
+VT.US,D,20230809,000000,98.08,98.17,97.435,97.63,928140,0
+VT.US,D,20230810,000000,98.3,98.98,97.54,97.78,1107441,0
+VT.US,D,20230811,000000,97.21,97.66,97.07,97.43,1153235,0
+VT.US,D,20230814,000000,96.96,97.52,96.7185,97.51,926436,0
+VT.US,D,20230815,000000,97.08,97.0999,96.22,96.36,1750857,0
+VT.US,D,20230816,000000,96.18,96.53,95.61,95.63,1272977,0
+VT.US,D,20230817,000000,96.01,96.06,94.871,95,930080,0
+VT.US,D,20230818,000000,94.3,95.15,94.23,94.94,1858370,0
+VT.US,D,20230821,000000,95.14,95.55,94.69,95.41,1138998,0
+VT.US,D,20230822,000000,95.79,95.83,95.105,95.21,1653337,0
+VT.US,D,20230823,000000,95.52,96.45,95.51,96.3,1423649,0
+VT.US,D,20230824,000000,96.45,96.56,95.06,95.1,1294437,0
+VT.US,D,20230825,000000,95.47,95.9301,94.679,95.65,1979870,0
+VT.US,D,20230828,000000,96.22,96.53,96.085,96.44,1336903,0
+VT.US,D,20230829,000000,96.34,97.8,96.29,97.74,1683871,0
+VT.US,D,20230830,000000,97.82,98.18,97.64,97.98,1273425,0
+VT.US,D,20230831,000000,98.07,98.21,97.66,97.73,988665,0
+VT.US,D,20230901,000000,98.53,98.6399,97.785,98.07,2062016,0
+VT.US,D,20230905,000000,97.9,97.9,97.4,97.45,1512735,0
+VT.US,D,20230906,000000,97.28,97.395,96.475,96.89,1659624,0
+VT.US,D,20230907,000000,96.31,96.6,96.11,96.49,895422,0
+VT.US,D,20230908,000000,96.51,96.84,96.39,96.53,1840474,0
+VT.US,D,20230911,000000,97.23,97.35,96.9692,97.31,1027834,0
+VT.US,D,20230912,000000,96.95,97.35,96.8201,96.9,973730,0
+VT.US,D,20230913,000000,96.86,97.05,96.56,96.79,1335305,0
+VT.US,D,20230914,000000,97.41,97.87,97.2,97.77,1228912,0
+VT.US,D,20230915,000000,97.58,97.64,96.885,96.96,3055992,0
+VT.US,D,20230918,000000,96.42,96.65,96.1907,96.44,902241,0
+VT.US,D,20230919,000000,96.32,96.45,95.815,96.26,1238183,0
+VT.US,D,20230920,000000,96.51,96.77,95.57,95.6,1155789,0
+VT.US,D,20230921,000000,94.86,94.89,93.95,94.03,1580012,0
+VT.US,D,20230922,000000,94.42,94.69,93.95,94.01,1231378,0
+VT.US,D,20230925,000000,93.59,94.12,93.47,94.11,1341191,0
+VT.US,D,20230926,000000,93.43,93.62,92.66,92.79,1608842,0
+VT.US,D,20230927,000000,93.13,93.22,92.13,92.8,1206347,0
+VT.US,D,20230928,000000,92.76,93.74,92.62,93.44,1443318,0
+VT.US,D,20230929,000000,94.2,94.22,92.94,93.18,3009694,0
+VT.US,D,20231002,000000,92.99,93.1,92.245,92.68,4101684,0
+VT.US,D,20231003,000000,92.07,92.32,91.12,91.42,1386019,0
+VT.US,D,20231004,000000,91.45,91.91,90.98,91.8,1378307,0
+VT.US,D,20231005,000000,91.91,92.18,91.36,92.02,2353280,0
+VT.US,D,20231006,000000,91.61,93.385,91.3093,93.04,5399432,0
+VT.US,D,20231009,000000,92.42,93.46,92.3501,93.32,3441731,0
+VT.US,D,20231010,000000,93.76,94.59,93.7,94.15,2296968,0
+VT.US,D,20231011,000000,94.55,94.7,93.97,94.58,2578775,0
+VT.US,D,20231012,000000,94.71,94.71,93.29,93.74,1729870,0
+VT.US,D,20231013,000000,93.91,94.115,92.84,93.12,2544595,0
+VT.US,D,20231016,000000,93.55,94.18,93.43,94.07,2152082,0
+VT.US,D,20231017,000000,93.34,94.51,93.33,94.07,2157727,0
+VT.US,D,20231018,000000,93.57,93.67,92.455,92.64,1916855,0
+VT.US,D,20231019,000000,92.63,93.04,91.685,91.84,3510182,0
+VT.US,D,20231020,000000,91.61,91.73,90.755,90.79,2854354,0
+VT.US,D,20231023,000000,90.38,91.37,90.01,90.62,3476029,0
+VT.US,D,20231024,000000,90.99,91.52,90.77,91.31,2110264,0
+VT.US,D,20231025,000000,90.88,90.89,90.025,90.12,1711018,0
+VT.US,D,20231026,000000,89.88,90.0801,89.07,89.36,2204074,0
+VT.US,D,20231027,000000,89.87,89.91,88.735,88.97,1840177,0
+VT.US,D,20231030,000000,89.73,90.195,89.41,90.02,2087356,0
+VT.US,D,20231031,000000,90.1,90.485,89.7,90.46,3000735,0
+VT.US,D,20231101,000000,90.65,91.445,90.52,91.35,2539719,0
+VT.US,D,20231102,000000,92.5,93.245,92.44,93.21,2402171,0
+VT.US,D,20231103,000000,93.98,94.67,93.945,94.35,2401711,0
+VT.US,D,20231106,000000,94.52,94.67,94.01,94.34,1818419,0
+VT.US,D,20231107,000000,94.1,94.435,93.81,94.28,935726,0
+VT.US,D,20231108,000000,94.36,94.5,93.81,94.22,1358444,0
+VT.US,D,20231109,000000,94.55,94.635,93.56,93.62,2179298,0
+VT.US,D,20231110,000000,93.92,94.73,93.48,94.72,1700654,0
+VT.US,D,20231113,000000,94.37,94.91,94.22,94.71,1527195,0
+VT.US,D,20231114,000000,96.07,97.1,96.07,96.9,1550853,0
+VT.US,D,20231115,000000,97.18,97.55,96.965,97.09,3912699,0
+VT.US,D,20231116,000000,96.89,97.115,96.55,96.91,1471853,0
+VT.US,D,20231117,000000,97.2,97.515,97.095,97.45,966392,0
+VT.US,D,20231120,000000,97.43,98.275,97.39,98.09,1103413,0
+VT.US,D,20231121,000000,97.9,98.06,97.69,97.83,1564179,0
+VT.US,D,20231122,000000,98.01,98.25,97.735,98.07,1038435,0
+VT.US,D,20231124,000000,98.09,98.355,98.08,98.33,789588,0
+VT.US,D,20231127,000000,98.2,98.275,98.0354,98.14,1820846,0
+VT.US,D,20231128,000000,98.07,98.57,97.94,98.3,1134515,0
+VT.US,D,20231129,000000,98.67,98.9,98.27,98.32,1342225,0
+VT.US,D,20231130,000000,98.5,98.68,98.14,98.61,1614892,0
+VT.US,D,20231201,000000,98.46,99.52,98.3802,99.46,2776082,0
+VT.US,D,20231204,000000,98.54,99,98.42,98.85,1918006,0
+VT.US,D,20231205,000000,98.54,98.825,98.33,98.63,1347300,0
+VT.US,D,20231206,000000,99.23,99.31,98.405,98.45,1159922,0
+VT.US,D,20231207,000000,98.83,99.21,98.63,99.11,1189799,0
+VT.US,D,20231208,000000,98.86,99.495,98.81,99.39,1528220,0
+VT.US,D,20231211,000000,99.32,99.77,99.26,99.76,1875348,0
+VT.US,D,20231212,000000,99.62,100.05,99.335,100.01,1149241,0
+VT.US,D,20231213,000000,100.06,101.525,99.79,101.49,1670063,0
+VT.US,D,20231214,000000,102.05,102.57,101.78,102.28,1897587,0
+VT.US,D,20231215,000000,102.06,102.24,101.705,101.81,2783079,0
+VT.US,D,20231218,000000,101.36,101.54,101.14,101.41,2144643,0
+VT.US,D,20231219,000000,101.67,102.19,101.67,102.17,1992131,0
+VT.US,D,20231220,000000,102.04,102.345,100.74,100.77,2707624,0
+VT.US,D,20231221,000000,101.66,102.09,101.3,102.07,1732575,0
+VT.US,D,20231222,000000,102.25,102.51,101.85,102.22,1975448,0
+VT.US,D,20231226,000000,102.36,102.915,102.34,102.73,1221979,0
+VT.US,D,20231227,000000,102.8,103.11,102.76,103.03,1414712,0
+VT.US,D,20231228,000000,103.18,103.4,103.03,103.1,2707891,0
+VT.US,D,20231229,000000,103.15,103.285,102.63,102.88,2336255,0
+VT.US,D,20240102,000000,102.09,102.33,101.69,102.01,4661493,0
+VT.US,D,20240103,000000,101.4,101.59,100.95,101.13,1802222,0
+VT.US,D,20240104,000000,101.03,101.65,100.95,101.01,2845183,0
+VT.US,D,20240105,000000,101,101.785,100.92,101.13,1830095,0
+VT.US,D,20240108,000000,101.06,102.365,101.06,102.35,3880139,0
+VT.US,D,20240109,000000,101.62,102.1,101.47,101.85,2271037,0
+VT.US,D,20240110,000000,101.96,102.505,101.86,102.35,2166151,0
+VT.US,D,20240111,000000,102.52,102.64,101.435,102.31,2938940,0
+VT.US,D,20240112,000000,102.77,103.015,102.28,102.47,1635531,0
+VT.US,D,20240116,000000,101.79,101.95,101.18,101.48,2729636,0
+VT.US,D,20240117,000000,100.5,100.69,100.14,100.68,1998328,0
+VT.US,D,20240118,000000,101.07,101.61,100.77,101.54,2753818,0
+VT.US,D,20240119,000000,101.67,102.52,101.38,102.46,2425520,0
+VT.US,D,20240122,000000,102.59,103.0002,102.525,102.7,1953793,0
+VT.US,D,20240123,000000,102.69,102.91,102.431,102.86,1194691,0
+VT.US,D,20240124,000000,103.75,103.845,103.11,103.13,1686971,0
+VT.US,D,20240125,000000,103.57,103.63,103.13,103.58,1418437,0
+VT.US,D,20240126,000000,103.66,103.96,103.51,103.65,1327454,0
+VT.US,D,20240129,000000,103.66,104.4,103.545,104.39,2771625,0
+VT.US,D,20240130,000000,104.12,104.29,103.945,104.15,2215155,0
+VT.US,D,20240131,000000,103.97,104.17,102.835,102.88,3121061,0
+VT.US,D,20240201,000000,103.26,104.1001,103.03,104.08,6569322,0
+VT.US,D,20240202,000000,103.87,104.68,103.68,104.47,1901401,0
+VT.US,D,20240205,000000,104.11,104.235,103.44,103.97,2035136,0
+VT.US,D,20240206,000000,104.24,104.57,104.11,104.55,2627161,0
+VT.US,D,20240207,000000,104.85,105.21,104.7099,105.08,1599486,0
+VT.US,D,20240208,000000,105.04,105.16,104.84,105.12,882746,0
+VT.US,D,20240209,000000,105.25,105.77,105.18,105.7,1119325,0
+VT.US,D,20240212,000000,105.7,106.325,105.7,105.84,1407900,0
+VT.US,D,20240213,000000,104.56,104.63,103.6,104.17,2514845,0
+VT.US,D,20240214,000000,104.85,105.3833,104.5499,105.33,1541105,0
+VT.US,D,20240215,000000,105.59,106.265,105.59,106.23,1470490,0
+VT.US,D,20240216,000000,106.29,106.59,105.79,105.98,1279610,0
+VT.US,D,20240220,000000,105.98,106.07,105.3,105.69,1831902,0
+VT.US,D,20240221,000000,105.43,105.735,105.095,105.72,1121375,0
+VT.US,D,20240222,000000,106.92,107.59,106.79,107.44,1267027,0
+VT.US,D,20240223,000000,107.68,107.785,107.2999,107.52,1053750,0
+VT.US,D,20240226,000000,107.53,107.595,107.14,107.24,1056964,0
+VT.US,D,20240227,000000,107.37,107.495,107.16,107.47,1109720,0
+VT.US,D,20240228,000000,107.01,107.2098,106.89,107.06,1042750,0
+VT.US,D,20240229,000000,107.56,107.67,106.915,107.5,1678953,0
+VT.US,D,20240301,000000,107.78,108.55,107.5212,108.46,3584607,0
+VT.US,D,20240304,000000,108.32,108.62,108.2299,108.29,1721880,0
+VT.US,D,20240305,000000,108.01,108.185,107.075,107.46,1369663,0
+VT.US,D,20240306,000000,108.46,108.755,108.0699,108.32,2003411,0
+VT.US,D,20240307,000000,109,109.5669,108.84,109.43,1322060,0
+VT.US,D,20240308,000000,109.59,110.02,108.74,108.91,1541073,0
+VT.US,D,20240311,000000,108.58,108.78,108.17,108.66,1825242,0
+VT.US,D,20240312,000000,109.1,109.775,108.595,109.71,1568320,0
+VT.US,D,20240313,000000,109.67,109.78,109.27,109.53,1537692,0
+VT.US,D,20240314,000000,109.67,109.67,108.48,109.04,2614869,0
+VT.US,D,20240315,000000,108.3,108.52,107.89,108.14,1822481,0
+VT.US,D,20240318,000000,108.84,108.935,108.48,108.54,1242388,0
+VT.US,D,20240319,000000,108.37,108.955,108.15,108.92,1720343,0
+VT.US,D,20240320,000000,108.98,110.06,108.82,110,2196399,0
+VT.US,D,20240321,000000,110.47,110.6751,110.295,110.33,2301924,0
+VT.US,D,20240322,000000,110.25,110.265,109.905,109.99,1649379,0
+VT.US,D,20240325,000000,109.68,109.99,109.67,109.77,2037067,0
+VT.US,D,20240326,000000,110.12,110.155,109.61,109.64,1369685,0
+VT.US,D,20240327,000000,110.15,110.475,109.82,110.46,1884721,0
+VT.US,D,20240328,000000,110.48,110.695,110.43,110.5,1294810,0
+VT.US,D,20240401,000000,110.64,110.725,109.99,110.21,3399068,0
+VT.US,D,20240402,000000,109.54,109.59,109.205,109.57,1930079,0
+VT.US,D,20240403,000000,109.33,110.09,109.32,109.85,1207645,0
+VT.US,D,20240404,000000,110.64,110.7399,108.6696,108.72,3486084,0
+VT.US,D,20240405,000000,108.91,109.94,108.78,109.61,1544170,0
+VT.US,D,20240408,000000,109.95,110.09,109.7301,109.85,1005782,0
+VT.US,D,20240409,000000,110.29,110.39,109.22,110.02,1802902,0
+VT.US,D,20240410,000000,108.77,109.18,108.329,108.76,1517205,0
+VT.US,D,20240411,000000,109.1,109.585,108.26,109.38,2141070,0
+VT.US,D,20240412,000000,108.48,108.76,107.3645,107.61,2353045,0
+VT.US,D,20240415,000000,108.59,108.605,106.37,106.6,2497387,0
+VT.US,D,20240416,000000,106.23,106.54,105.69,105.99,2299379,0
+VT.US,D,20240417,000000,106.46,106.54,105.23,105.59,3519369,0
+VT.US,D,20240418,000000,105.86,106.295,105.23,105.43,1587720,0
+VT.US,D,20240419,000000,105.45,105.68,104.64,104.94,2264485,0
+VT.US,D,20240422,000000,105.47,106.3941,105.12,105.92,1847389,0
+VT.US,D,20240423,000000,106.29,107.295,106.19,107.13,1763952,0
+VT.US,D,20240424,000000,107.4,107.495,106.63,107.1,1737455,0
+VT.US,D,20240425,000000,105.8,106.91,105.475,106.76,1332760,0
+VT.US,D,20240426,000000,107.36,107.92,107.21,107.72,1169059,0
+VT.US,D,20240429,000000,108.1,108.3,107.722,108.19,920332,0
+VT.US,D,20240430,000000,107.77,107.99,106.5,106.54,3626074,0
+VT.US,D,20240501,000000,106.42,107.81,106.1,106.34,1521386,0
+VT.US,D,20240502,000000,107.25,107.845,106.48,107.64,1100134,0
+VT.US,D,20240503,000000,108.83,109.06,108.28,108.79,1376135,0
+VT.US,D,20240506,000000,109.3,109.77,109.24,109.76,744976,0
+VT.US,D,20240507,000000,109.95,110.0676,109.66,109.79,1336359,0
+VT.US,D,20240508,000000,109.37,109.77,109.3,109.72,868463,0
+VT.US,D,20240509,000000,109.78,110.41,109.65,110.4,1275045,0
+VT.US,D,20240510,000000,110.82,110.9164,110.35,110.58,1168937,0
+VT.US,D,20240513,000000,110.78,110.88,110.38,110.56,708923,0
+VT.US,D,20240514,000000,110.8,111.27,110.58,111.24,716031,0
+VT.US,D,20240515,000000,111.86,112.56,111.63,112.53,1322872,0
+VT.US,D,20240516,000000,112.51,112.64,112.12,112.17,1547912,0
+VT.US,D,20240517,000000,112.23,112.49,112.13,112.48,1779097,0
+VT.US,D,20240520,000000,112.5,112.83,112.41,112.55,961562,0
+VT.US,D,20240521,000000,112.31,112.565,112.21,112.54,879951,0
+VT.US,D,20240522,000000,112.3,112.37,111.62,111.97,1763498,0
+VT.US,D,20240523,000000,112.78,112.92,110.95,111.17,716610,0
+VT.US,D,20240524,000000,111.61,112.095,111.445,111.99,1187349,0
+VT.US,D,20240528,000000,112.22,112.385,111.45,111.9,1612359,0
+VT.US,D,20240529,000000,110.82,111.02,110.65,110.68,821127,0
+VT.US,D,20240530,000000,110.68,111.015,110.33,110.61,1088143,0
+VT.US,D,20240531,000000,110.89,111.44,109.88,111.44,1604712,0
+VT.US,D,20240603,000000,111.91,111.91,110.72,111.55,1738351,0
+VT.US,D,20240604,000000,111.21,111.46,110.7201,111.33,1039052,0
+VT.US,D,20240605,000000,111.89,112.495,111.45,112.48,1506329,0
+VT.US,D,20240606,000000,112.67,112.67,112.26,112.56,929215,0
+VT.US,D,20240607,000000,112.3,112.565,111.905,112.01,820813,0
+VT.US,D,20240610,000000,111.86,112.39,111.58,112.27,737510,0
+VT.US,D,20240611,000000,111.86,112.1,111.23,112.08,2672974,0
+VT.US,D,20240612,000000,113.3,113.82,112.96,113.17,1069676,0
+VT.US,D,20240613,000000,113.19,113.21,112.23,112.77,838489,0
+VT.US,D,20240614,000000,112.21,112.43,111.815,112.41,1380271,0
+VT.US,D,20240617,000000,112.26,113.32,112.135,113.14,893618,0
+VT.US,D,20240618,000000,113.14,113.59,113.14,113.51,965547,0
+VT.US,D,20240620,000000,113.66,113.765,112.95,113.31,1390882,0
+VT.US,D,20240621,000000,112.44,112.595,112.12,112.43,1060412,0
+VT.US,D,20240624,000000,112.73,113.27,112.55,112.55,951741,0
+VT.US,D,20240625,000000,112.73,112.83,112.3545,112.77,1969247,0
+VT.US,D,20240626,000000,112.36,112.695,112.18,112.6,846517,0
+VT.US,D,20240627,000000,112.7,112.95,112.495,112.81,1094666,0
+VT.US,D,20240628,000000,113.01,113.48,112.29,112.63,1192554,0
+VT.US,D,20240701,000000,113.1,113.13,112.37,112.78,2528306,0
+VT.US,D,20240702,000000,112.51,113.335,112.5,113.31,1245390,0
+VT.US,D,20240703,000000,113.53,114.21,113.53,114.18,1510243,0
+VT.US,D,20240705,000000,114.49,114.7616,113.99,114.71,1308632,0
+VT.US,D,20240708,000000,114.9,115.01,114.54,114.68,1283746,0
+VT.US,D,20240709,000000,114.86,114.925,114.54,114.66,885695,0
+VT.US,D,20240710,000000,115.05,115.9,115.011,115.87,1064465,0
+VT.US,D,20240711,000000,116.1,116.505,115.4973,115.64,1380314,0
+VT.US,D,20240712,000000,116.1,117.09,116.03,116.42,1007939,0
+VT.US,D,20240715,000000,116.65,117.02,116.125,116.39,1740905,0
+VT.US,D,20240716,000000,116.6,117.26,116.51,117.25,853983,0
+VT.US,D,20240717,000000,116.21,116.555,115.75,115.8,2856309,0
+VT.US,D,20240718,000000,116.14,116.275,114.44,114.82,1007680,0
+VT.US,D,20240719,000000,114.6,114.84,113.895,114.06,1043014,0
+VT.US,D,20240722,000000,114.85,115.27,114.4841,115.2,1057874,0
+VT.US,D,20240723,000000,115,115.31,114.7799,114.84,1038216,0
+VT.US,D,20240724,000000,114.16,114.23,112.55,112.63,1035118,0
+VT.US,D,20240725,000000,112.49,113.75,111.86,112.25,1196091,0
+VT.US,D,20240726,000000,113.1,113.94,112.96,113.54,730327,0
+VT.US,D,20240729,000000,113.71,114,113.03,113.39,761032,0
+VT.US,D,20240730,000000,113.7,113.9,112.5,113.1,1087549,0
+VT.US,D,20240731,000000,114.64,115.46,114.4197,114.86,1307810,0
+VT.US,D,20240801,000000,114.74,115.09,112.16,112.78,2407694,0
+VT.US,D,20240802,000000,111.35,111.35,109.85,110.71,1864737,0
+VT.US,D,20240805,000000,106.37,108.81,105.9,107.72,3283668,0
+VT.US,D,20240806,000000,107.76,109.74,107.53,108.53,1539760,0
+VT.US,D,20240807,000000,110.16,110.56,108.16,108.25,1847936,0
+VT.US,D,20240808,000000,109.37,110.672,108.938,110.56,668541,0
+VT.US,D,20240809,000000,110.46,111.21,110.145,111.02,1519723,0
+VT.US,D,20240812,000000,111.19,111.49,110.65,111.04,852676,0
+VT.US,D,20240813,000000,111.66,112.8,111.63,112.77,761859,0
+VT.US,D,20240814,000000,112.87,113.17,112.4,113.05,587779,0
+VT.US,D,20240815,000000,114.03,114.81,114.01,114.72,762441,0
+VT.US,D,20240816,000000,114.58,115.28,114.58,115.17,548271,0
+VT.US,D,20240819,000000,115.44,116.38,115.3639,116.35,693379,0
+VT.US,D,20240820,000000,116.33,116.4799,115.745,116.03,721782,0
+VT.US,D,20240821,000000,116.42,116.84,116.15,116.7,794177,0
+VT.US,D,20240822,000000,116.95,117.01,115.54,115.72,828344,0
+VT.US,D,20240823,000000,116.5,117.45,116.44,117.4,1114497,0
+VT.US,D,20240826,000000,117.43,117.5288,116.74,116.86,985181,0
+VT.US,D,20240827,000000,116.87,117.32,116.65,117.2,1046467,0
+VT.US,D,20240828,000000,117.08,117.14,115.98,116.52,1126978,0
+VT.US,D,20240829,000000,117.03,117.6,116.54,116.69,1026679,0
+VT.US,D,20240830,000000,117.21,117.59,116.41,117.54,548046,0
+VT.US,D,20240903,000000,116.91,116.945,114.78,115.23,1386555,0
+VT.US,D,20240904,000000,114.75,115.6,114.65,114.98,1048948,0
+VT.US,D,20240905,000000,115.08,115.46,114.35,114.78,1570125,0
+VT.US,D,20240906,000000,114.86,115.15,112.67,112.83,1151034,0
+VT.US,D,20240909,000000,113.75,114.32,113.42,113.99,1132365,0
+VT.US,D,20240910,000000,114.15,114.28,113.04,114.11,2004257,0
+VT.US,D,20240911,000000,114.07,115.2,112.49,115.04,1010379,0
+VT.US,D,20240912,000000,115.18,116.08,114.738,116.03,1141205,0
+VT.US,D,20240913,000000,116.23,116.845,116.23,116.64,1053295,0
+VT.US,D,20240916,000000,116.86,117.11,116.46,117.09,1080778,0
+VT.US,D,20240917,000000,117.42,117.64,116.59,117.02,498596,0
+VT.US,D,20240918,000000,117.15,118.13,116.585,116.69,1042080,0
+VT.US,D,20240919,000000,118.71,119.0924,118.08,118.76,780297,0
+VT.US,D,20240920,000000,117.96,118.18,117.37,117.9,1073077,0
+VT.US,D,20240923,000000,118.21,118.46,118.03,118.28,1003943,0
+VT.US,D,20240924,000000,118.82,119.09,118.328,119.08,1018522,0
+VT.US,D,20240925,000000,119.05,119.125,118.405,118.49,1654500,0
+VT.US,D,20240926,000000,120.13,120.18,119.45,119.96,1672582,0
+VT.US,D,20240927,000000,120.43,120.43,119.38,119.61,1873938,0
+VT.US,D,20240930,000000,119.51,119.75,118.705,119.7,892119,0
+VT.US,D,20241001,000000,119.72,119.73,118.2793,118.94,1128045,0
+VT.US,D,20241002,000000,118.97,119.255,118.37,119.12,4538780,0
+VT.US,D,20241003,000000,118.42,118.85,118.12,118.46,2657912,0
+VT.US,D,20241004,000000,119.25,119.55,118.6186,119.51,1792158,0
+VT.US,D,20241007,000000,119.32,119.38,118.43,118.79,1825689,0
+VT.US,D,20241008,000000,118.73,119.06,118.48,118.99,1076377,0
+VT.US,D,20241009,000000,118.72,119.54,118.54,119.46,1305652,0
+VT.US,D,20241010,000000,119.23,119.455,118.79,119.27,877818,0
+VT.US,D,20241011,000000,119.25,120.22,119.16,120.09,1081628,0
+VT.US,D,20241014,000000,120.155,120.82,120.02,120.69,775353,0
+VT.US,D,20241015,000000,120.51,120.535,119.255,119.45,985001,0
+VT.US,D,20241016,000000,119.74,120.14,119.58,120.04,984012,0
+VT.US,D,20241017,000000,120.56,120.6,119.97,119.98,1100769,0
+VT.US,D,20241018,000000,120.55,120.72,120.29,120.57,737855,0
+VT.US,D,20241021,000000,120.24,120.4,119.5,119.95,877646,0
+VT.US,D,20241022,000000,119.345,119.89,119.28,119.66,825339,0
+VT.US,D,20241023,000000,119.32,119.32,117.9603,118.62,1073370,0
+VT.US,D,20241024,000000,119.09,119.09,118.4,118.93,760807,0
+VT.US,D,20241025,000000,119.3,119.736,118.54,118.73,1119929,0
+VT.US,D,20241028,000000,119.38,119.575,119.24,119.35,1504769,0
+VT.US,D,20241029,000000,119.09,119.4738,118.81,119.25,764077,0
+VT.US,D,20241030,000000,118.89,119.4297,118.6299,118.81,966285,0
+VT.US,D,20241031,000000,118.14,118.14,117.025,117.09,976228,0
+VT.US,D,20241101,000000,117.76,118.34,117.45,117.56,1508701,0
+VT.US,D,20241104,000000,117.82,118.132,117.25,117.5,1424505,0
+VT.US,D,20241105,000000,117.85,118.92,117.8,118.92,782832,0
+VT.US,D,20241106,000000,120.07,120.585,119.3,120.48,1850566,0
+VT.US,D,20241107,000000,121.28,121.97,121.23,121.75,2380936,0
+VT.US,D,20241108,000000,121.3,121.56,121.085,121.41,2177424,0
+VT.US,D,20241111,000000,121.56,121.79,121.29,121.55,1076816,0
+VT.US,D,20241112,000000,121.09,121.22,120.04,120.58,1352716,0
+VT.US,D,20241113,000000,120.5,120.7299,119.95,120.33,1305918,0
+VT.US,D,20241114,000000,120.47,120.62,119.59,119.71,1021326,0
+VT.US,D,20241115,000000,119.265,119.325,118.27,118.52,1803927,0
+VT.US,D,20241118,000000,118.77,119.425,118.57,119.22,1916500,0
+VT.US,D,20241119,000000,118.47,119.66751,118.43,119.53,1369071,0
+VT.US,D,20241120,000000,119.41,119.55,118.49,119.5,1529233,0
+VT.US,D,20241121,000000,119.855,120.29,119.145,120.07,996124,0
+VT.US,D,20241122,000000,120.03,120.675,119.96,120.59,1168736,0
+VT.US,D,20241125,000000,121.435,121.66,120.68,121.1,1214410,0
+VT.US,D,20241126,000000,121.3,121.3,120.75,121.18,1368875,0
+VT.US,D,20241127,000000,121.315,121.5,120.805,121.03,1715673,0
+VT.US,D,20241129,000000,121.21,122.0666,121.17,121.94,616526,0
+VT.US,D,20241202,000000,122.1,122.339,121.79,122.2,1477978,0
+VT.US,D,20241203,000000,122.25,122.465,122.0454,122.4,986214,0
+VT.US,D,20241204,000000,122.68,122.955,122.525,122.9,2168992,0
+VT.US,D,20241205,000000,123.16,123.28,122.89,122.92,1037533,0
+VT.US,D,20241206,000000,123.15,123.36,122.91,123.07,1037481,0
+VT.US,D,20241209,000000,123.475,123.6392,122.76,122.82,1628957,0
+VT.US,D,20241210,000000,122.74,122.75,121.985,122.04,1122538,0
+VT.US,D,20241211,000000,122.65,123.1,122.57,122.97,1061746,0
+VT.US,D,20241212,000000,122.64,122.695,122.13,122.14,1173765,0
+VT.US,D,20241213,000000,122.445,122.4821,121.71,122,1158634,0
+VT.US,D,20241216,000000,122.08,122.42,121.9618,122.16,1635020,0
+VT.US,D,20241217,000000,121.76,121.85,121.43,121.65,1776537,0
+VT.US,D,20241218,000000,121.585,121.91,118.015,118.06,1985525,0
+VT.US,D,20241219,000000,119.025,119.31,118.025,118.04,2016594,0
+VT.US,D,20241220,000000,116.52,118.97,116.3901,118.11,2673804,0
+VT.US,D,20241223,000000,118.09,118.845,117.53,118.76,1931590,0
+VT.US,D,20241224,000000,118.955,119.7334,118.81,119.7,1222641,0
+VT.US,D,20241226,000000,119.55,120.03757,119.29,119.84,944503,0
+VT.US,D,20241227,000000,119.23,119.37,118.24,118.9,1588005,0
+VT.US,D,20241230,000000,117.77,118.33,117.11,117.75,2054628,0
+VT.US,D,20241231,000000,118.095,118.255,117.205,117.48,1821395,0
+VT.US,D,20250102,000000,117.98,118.32,116.615,117.24,2520826,0
+VT.US,D,20250103,000000,117.82,118.569,117.5,118.45,1595812,0
+VT.US,D,20250106,000000,119.22,119.995,118.93,119.18,1640838,0
+VT.US,D,20250107,000000,119.74,119.7574,117.83,118.01,6187650,0
+VT.US,D,20250108,000000,117.855,118.25,117.32,118.05,5568672,0
+VT.US,D,20250110,000000,117.28,117.29,115.88,116.16,5313832,0
+VT.US,D,20250113,000000,115.23,116.24,115.1372,116.2,4233288,0
+VT.US,D,20250114,000000,116.85,116.99,115.945,116.6,1523008,0
+VT.US,D,20250115,000000,118.26,118.665,117.93,118.38,4747532,0
+VT.US,D,20250116,000000,118.7,118.902,118.22,118.49,4770394,0
+VT.US,D,20250117,000000,119.435,119.795,119.2624,119.48,1390824,0
+VT.US,D,20250121,000000,120.4,120.96,120.06,120.93,2170883,0
+VT.US,D,20250122,000000,121.35,121.55,121.21,121.24,1517168,0
+VT.US,D,20250123,000000,121.225,121.91,121.12,121.89,1363079,0
+VT.US,D,20250124,000000,122.3503,122.3521,121.735,121.9,1365710,0
+VT.US,D,20250127,000000,119.905,120.665,119.83,120.51,2418607,0
+VT.US,D,20250128,000000,120.76,121.44,120.17,121.29,1776500,0
+VT.US,D,20250129,000000,121.2437,121.4,120.48,120.92,1473680,0
+VT.US,D,20250130,000000,121.64,122.365,121.385,121.94,1476564,0
+VT.US,D,20250131,000000,122.135,122.66,120.975,121.07,6054233,0
+VT.US,D,20250203,000000,119.2,120.565,118.815,120.12,2300296,0
+VT.US,D,20250204,000000,120.5,121.3394,120.3613,121.24,2286023,0
+VT.US,D,20250205,000000,121.32,121.89,120.92,121.88,3403941,0
+VT.US,D,20250206,000000,122.25,122.3,121.6726,122.28,1263362,0
+VT.US,D,20250207,000000,122.51,122.71,121.1901,121.29,1671461,0
+VT.US,D,20250210,000000,122,122.22,121.77,122.09,1750713,0
+VT.US,D,20250211,000000,121.7,122.3,121.68,122.16,1484942,0
+VT.US,D,20250212,000000,121.18,122.29,120.97,122.04,1819599,0
+VT.US,D,20250213,000000,122.23,123.38,122.145,123.36,1604966,0
+VT.US,D,20250214,000000,123.58,123.74,123.33,123.49,1448843,0
+VT.US,D,20250218,000000,123.84,123.98,123.52,123.97,2276591,0
+VT.US,D,20250219,000000,123.51,123.88,123.3299,123.82,1587884,0
+VT.US,D,20250220,000000,123.82,123.85,123.03,123.65,1296462,0
+VT.US,D,20250221,000000,123.7,123.73,121.72,121.91,1779291,0
+VT.US,D,20250224,000000,122.27,122.3,121.09,121.31,1688565,0
+VT.US,D,20250225,000000,121.67,121.85,120.33,121.17,1682209,0
+VT.US,D,20250226,000000,121.68,122.3294,120.94,121.35,1445635,0
+VT.US,D,20250227,000000,121.445,121.56,119.475,119.52,2786509,0
+VT.US,D,20250228,000000,119.315,120.635,118.745,120.57,2975179,0
+VT.US,D,20250303,000000,121.5216,121.74,118.58,119.29,3612976,0
+VT.US,D,20250304,000000,118.58,120.01,117.15,118.42,2562679,0
+VT.US,D,20250305,000000,119.08,120.665,118.63,120.38,3412606,0
+VT.US,D,20250306,000000,119.0017,120.06,118.21,118.59,1798886,0
+VT.US,D,20250307,000000,118.4048,119.58,117.495,119.34,2314713,0
+VT.US,D,20250310,000000,117.7,117.96,115.385,116.3,2893811,0
+VT.US,D,20250311,000000,116.29,116.87,114.93,115.83,2011309,0
+VT.US,D,20250312,000000,116.565,117.045,115.465,116.46,1426613,0
+VT.US,D,20250313,000000,116.08,116.31,114.78,115.08,1691360,0
+VT.US,D,20250314,000000,116.29,117.62,116.1,117.47,2054901,0
+VT.US,D,20250317,000000,117.52,119.059,117.52,118.64,1370826,0
+VT.US,D,20250318,000000,118.22,118.38,117.4,117.79,1690125,0
+VT.US,D,20250319,000000,118,119.4383,117.76,118.76,1170651,0
+VT.US,D,20250320,000000,117.6615,118.85,117.54,118.25,1589470,0
+VT.US,D,20250321,000000,116.95,117.71,116.66,117.6,905399,0
+VT.US,D,20250324,000000,118.485,119.2,118.27,119.09,1425792,0
+VT.US,D,20250325,000000,119.41,119.55,119.08,119.32,1325162,0
+VT.US,D,20250326,000000,119.3344,119.3344,117.715,118.02,1211645,0
+VT.US,D,20250327,000000,117.77,118.45,117.375,117.89,1074128,0
+VT.US,D,20250328,000000,117.4,117.4801,115.66,115.82,2363366,0
+VT.US,D,20250331,000000,114.455,116.23,113.8301,115.95,3541594,0
+VT.US,D,20250401,000000,115.56,116.63,114.99,116.33,1659534,0
+VT.US,D,20250402,000000,115.41,117.37,115.24,117.02,1239194,0
+VT.US,D,20250403,000000,113.86,114.29,112.29,112.4,4738206,0
+VT.US,D,20250404,000000,109,109.31,105.59,105.7,6540265,0
+VT.US,D,20250407,000000,102.09,108.35,100.89,104.43,5704329,0
+VT.US,D,20250408,000000,107.98,108.3,101.82,103.16,4175697,0
+VT.US,D,20250409,000000,102.89,112.64,102.4688,111.98,5328470,0
+VT.US,D,20250410,000000,110.03,110.2499,106.06,108.86,3325409,0
+VT.US,D,20250411,000000,109,111.3202,108.39,111.11,3187197,0
+VT.US,D,20250414,000000,112.62,112.97,111.16,112.16,4323339,0
+VT.US,D,20250415,000000,112.5,113.155,112.09,112.27,1895583,0
+VT.US,D,20250416,000000,111.4054,112.12,109.71,110.6,2762425,0
+VT.US,D,20250417,000000,111.225,111.9795,110.705,111.18,1728825,0
+VT.US,D,20250421,000000,110.69,110.9128,108.42,109.46,1751703,0
+VT.US,D,20250422,000000,110.775,112.385,110.54,111.85,1868732,0
+VT.US,D,20250423,000000,114.06,114.92,112.92,113.28,3889203,0
+VT.US,D,20250424,000000,113.28,115.34,113.26,115.25,3142552,0
+VT.US,D,20250425,000000,115,115.87,114.6202,115.8,2300444,0
+VT.US,D,20250428,000000,115.71,116.35,115.06,116.13,5356414,0
+VT.US,D,20250429,000000,115.82,116.88,115.815,116.66,2407584,0
+VT.US,D,20250430,000000,115.4934,116.97,114.48,116.6,2252863,0
+VT.US,D,20250501,000000,117.61,117.9599,116.87,117.02,1487556,0
+VT.US,D,20250502,000000,118.6,119.23,118.34,119.06,1592710,0
+VT.US,D,20250505,000000,118.75,119.305,118.58,118.8,1762196,0
+VT.US,D,20250506,000000,117.7936,118.85,117.77,118.13,5454584,0
+VT.US,D,20250507,000000,118.135,118.61,117.4444,118.21,2985081,0
+VT.US,D,20250508,000000,118.875,119.5464,118.22,118.62,1578175,0
+VT.US,D,20250509,000000,119.25,119.405,118.525,118.79,3546612,0
+VT.US,D,20250512,000000,121.495,121.73,120.64,121.73,2741854,0
+VT.US,D,20250513,000000,121.66,122.73,121.55,122.33,2485566,0
+VT.US,D,20250514,000000,122.66,122.74,122.04,122.33,1765678,0
+VT.US,D,20250515,000000,122.33,123.05,122.06,123.02,1986785,0
+VT.US,D,20250516,000000,123.015,123.64,122.7323,123.62,1314188,0
+VT.US,D,20250519,000000,122.69,124,122.69,123.96,2304026,0
+VT.US,D,20250520,000000,123.77,123.965,123.32,123.83,1891174,0
+VT.US,D,20250521,000000,123.3363,123.95,122.095,122.28,1696878,0
+VT.US,D,20250522,000000,122.05,122.78,121.83,122.19,1431163,0
+VT.US,D,20250523,000000,121.11,122.29,121,121.91,1955883,0
+VT.US,D,20250527,000000,123.26,123.93,122.8875,123.89,2607030,0
+VT.US,D,20250528,000000,123.705,123.91,122.91,123.04,1893845,0
+VT.US,D,20250529,000000,124,124.1,122.8,123.54,1701218,0
+VT.US,D,20250530,000000,123.345,123.63,122.2,123.37,1695497,0
+VT.US,D,20250602,000000,123.28,124.22,122.695,124.19,1823317,0
+VT.US,D,20250603,000000,123.89,124.68,123.68,124.51,1557134,0
+VT.US,D,20250604,000000,124.86,125.16,124.7,124.8,1517303,0
+VT.US,D,20250605,000000,125.33,125.3911,124.1335,124.46,1883132,0
+VT.US,D,20250606,000000,125.37,125.65,125.06,125.43,2745695,0
+VT.US,D,20250609,000000,125.63,126,125.38,125.64,2784408,0
+VT.US,D,20250610,000000,125.9496,126.265,125.6,126.24,1676127,0
+VT.US,D,20250611,000000,126.555,126.72,125.75,126,1978339,0
+VT.US,D,20250612,000000,126.08,126.58,125.8818,126.54,1527763,0
+VT.US,D,20250613,000000,125.19,125.92,124.7,124.95,3691837,0
+VT.US,D,20250616,000000,125.865,126.65,125.8,126.04,2468188,0
+VT.US,D,20250617,000000,125.56,125.74,124.64,124.81,2368405,0
+VT.US,D,20250618,000000,125.095,125.57,124.7,124.88,2208653,0
+VT.US,D,20250620,000000,124.75,125.05,123.605,123.74,2992254,0
+VT.US,D,20250623,000000,123.64,124.92,123.19,124.92,3919832,0
+VT.US,D,20250624,000000,125.88,126.675,125.77,126.49,4474159,0
+VT.US,D,20250625,000000,126.5,126.69,126.02,126.27,3086138,0
+VT.US,D,20250626,000000,126.875,127.515,126.7407,127.45,2036826,0
+VT.US,D,20250627,000000,127.775,128.38,127.32,128,2292865,0
+VT.US,D,20250630,000000,128.3106,128.675,127.99,128.52,4039098,0
+VT.US,D,20250701,000000,128.5371,128.745,128.12,128.53,2137585,0
+VT.US,D,20250702,000000,128.38,129.11,128.22,129.11,2313675,0
+VT.US,D,20250703,000000,129.4,129.9499,129.36,129.79,1389793,0
+VT.US,D,20250707,000000,129.345,129.44,128.155,128.61,2520716,0
+VT.US,D,20250708,000000,128.86,129.17,128.65,128.88,4462136,0
+VT.US,D,20250709,000000,129.2739,129.65,128.97,129.65,3199202,0
+VT.US,D,20250710,000000,129.61,130.05,129.3225,129.89,2040666,0
+VT.US,D,20250711,000000,129.26,129.445,129.02,129.24,2440924,0
+VT.US,D,20250714,000000,129.1,129.545,128.94,129.47,1767520,0
+VT.US,D,20250715,000000,129.97,130.05,128.78,128.81,1771263,0
+VT.US,D,20250716,000000,129.11,129.385,128.2,129.32,3184327,0
+VT.US,D,20250717,000000,129.29,130.07,129.25,129.98,1775937,0
+VT.US,D,20250718,000000,130.46,130.49,129.71,129.87,2014719,0
+VT.US,D,20250721,000000,130.2799,130.84,130.155,130.19,3618116,0
+VT.US,D,20250722,000000,130.265,130.615,129.775,130.55,2568454,0
+VT.US,D,20250723,000000,131.445,132.05,131.11,132.05,2981270,0
+VT.US,D,20250724,000000,131.94,132.075,131.67,131.7,2582309,0
+VT.US,D,20250725,000000,131.53,132.0399,131.4,131.98,1400524,0
+VT.US,D,20250728,000000,131.695,131.7,131.09,131.32,1877141,0
+VT.US,D,20250729,000000,131.645,131.6871,130.92,131.08,2040727,0
+VT.US,D,20250730,000000,131.03,131.38,130.115,130.62,2920033,0
+VT.US,D,20250731,000000,131.26,131.3,129.73,129.93,3032940,0
+VT.US,D,20250801,000000,129.08,129.08,127.79,128.41,7426971,0
+VT.US,D,20250804,000000,129.46,130.23,129.35,130.21,2642351,0
+VT.US,D,20250805,000000,130.5,130.625,129.6091,129.95,1751894,0
+VT.US,D,20250806,000000,130.23,130.92,130.06,130.8,2104937,0
+VT.US,D,20250807,000000,131.7652,131.88,130.48,131.04,2398660,0
+VT.US,D,20250808,000000,131.4,131.945,131.37,131.81,1731319,0
+VT.US,D,20250811,000000,131.835,131.98,131.26,131.46,2595039,0
+VT.US,D,20250812,000000,131.99,133.03,131.8,133.03,1919770,0
+VT.US,D,20250813,000000,133.529,133.75,133.27,133.7,3866845,0
+VT.US,D,20250814,000000,133.09,133.48,132.8965,133.38,2047649,0
+VT.US,D,20250815,000000,133.87,133.87,133.2,133.38,1811972,0
+VT.US,D,20250818,000000,133.36,133.505,133.18,133.45,3238029,0
+VT.US,D,20250819,000000,133.4,133.665,132.63,132.84,2295910,0
+VT.US,D,20250820,000000,132.8919,132.9199,131.86,132.67,3283374,0
+VT.US,D,20250821,000000,132.26,132.585,131.92,132.19,1920367,0
+VT.US,D,20250822,000000,132.7612,134.66,132.6595,134.45,2948373,0
+VT.US,D,20250825,000000,134.08,134.26,133.55,133.57,1978012,0
+VT.US,D,20250826,000000,133.475,133.96,133.341,133.92,2130550,0
+VT.US,D,20250827,000000,133.44,134.08,133.38,133.98,1827575,0
+VT.US,D,20250828,000000,134.195,134.59,133.935,134.51,2474661,0
+VT.US,D,20250829,000000,134.07,134.1,133.43,133.77,4013050,0
+VT.US,D,20250902,000000,132.29,132.86,131.89,132.81,2749951,0
+VT.US,D,20250903,000000,133.17,133.429,132.77,133.3,4118600,0
+VT.US,D,20250904,000000,133.435,134.26,133.21,134.25,2359376,0
+VT.US,D,20250905,000000,135.075,135.3,133.655,134.38,9392752,0
+VT.US,D,20250908,000000,134.93,135.205,134.7,135.11,1983632,0
+VT.US,D,20250909,000000,135.045,135.32,134.75,135.24,2166794,0
+VT.US,D,20250910,000000,135.86,136.045,135.25,135.53,2100274,0
+VT.US,D,20250911,000000,136,136.95,135.9239,136.87,2223685,0
+VT.US,D,20250912,000000,136.77,136.905,136.505,136.6,1549272,0
+VT.US,D,20250915,000000,137.155,137.385,137.06,137.37,2016973,0
+VT.US,D,20250916,000000,137.59,137.61,137.02,137.32,2512238,0
+VT.US,D,20250917,000000,137.4615,137.91,136.31,137.12,4474368,0
+VT.US,D,20250918,000000,137.545,138.11,137.2,137.76,2821469,0
+VT.US,D,20250919,000000,137.46,137.6109,136.95,137.47,2449538,0
+VT.US,D,20250922,000000,137.36,138.0981,137.235,138.03,2562789,0
+VT.US,D,20250923,000000,138.15,138.35,137.33,137.51,3087763,0
+VT.US,D,20250924,000000,137.58,137.58,136.6853,136.89,2253692,0
+VT.US,D,20250925,000000,136.13,136.361,135.475,136.12,2857234,0
+VT.US,D,20250926,000000,136.32,136.88,136.13,136.86,2719923,0
+VT.US,D,20250929,000000,137.47,137.6,137.095,137.38,2553632,0
+VT.US,D,20250930,000000,137.24,137.92,137.015,137.8,2948930,0
+VT.US,D,20251001,000000,137.67,138.605,137.66,138.51,2029769,0
+VT.US,D,20251002,000000,139.0411,139.0411,138.12,138.71,2271193,0
+VT.US,D,20251003,000000,139.19,139.65,138.81,139.08,1941116,0
+VT.US,D,20251006,000000,139.585,139.799,139.22,139.58,2162147,0
+VT.US,D,20251007,000000,139.635,139.68,138.54,138.72,2614707,0
+VT.US,D,20251008,000000,139.15,139.5,138.86,139.47,1640038,0
+VT.US,D,20251009,000000,139.56,139.63,138.4,138.74,2443821,0
+VT.US,D,20251010,000000,138.84,139.07,135.11,135.16,3920662,0
+VT.US,D,20251013,000000,136.855,137.565,136.605,137.32,2499794,0
+VT.US,D,20251014,000000,136.065,137.905,135.48,137.25,3824694,0
+VT.US,D,20251015,000000,138.335,138.88,136.94,138.02,4691420,0
+VT.US,D,20251016,000000,138.695,138.935,137.02,137.65,3535605,0
+VT.US,D,20251017,000000,137.22,138.295,136.95,138.08,7243906,0
+VT.US,D,20251020,000000,138.795,139.63,138.67,139.45,2800621,0
+VT.US,D,20251021,000000,139.185,139.4444,138.83,139.09,1680864,0
+VT.US,D,20251022,000000,139.15,139.27,137.69,138.49,2137699,0
+VT.US,D,20251023,000000,138.74,139.625,138.63,139.4,1688081,0
+VT.US,D,20251024,000000,140.245,140.56,140.1,140.28,1490247,0
+VT.US,D,20251027,000000,141.335,141.735,141.235,141.68,2165640,0
+VT.US,D,20251028,000000,141.76,142.09,141.42,141.78,2213560,0
+VT.US,D,20251029,000000,142.165,142.2099,140.84,141.59,3234364,0
+VT.US,D,20251030,000000,140.795,141.275,140.315,140.34,5374260,0
+VT.US,D,20251031,000000,140.97,140.99,139.97,140.59,2427011,0
+VT.US,D,20251103,000000,141.1,141.18,140.09,140.76,2903097,0
+VT.US,D,20251104,000000,139.0856,139.92,138.9,138.99,2352329,0
+VT.US,D,20251105,000000,139.035,140.245,138.96,139.75,2283451,0
+VT.US,D,20251106,000000,139.59,139.78,138.18,138.5,3046878,0
+VT.US,D,20251107,000000,138.105,138.86,136.9001,138.83,2999428,0
+VT.US,D,20251110,000000,140.04,140.905,139.6,140.77,4168695,0
+VT.US,D,20251111,000000,140.655,141.33,140.5,141.15,2296927,0
+VT.US,D,20251112,000000,141.53,141.63,141.11,141.49,2500439,0
+VT.US,D,20251113,000000,141.085,141.16,139.06,139.29,3749879,0
+VT.US,D,20251114,000000,138.135,139.9582,137.73,139.24,3513612,0
+VT.US,D,20251117,000000,138.65,139.295,137.07,137.71,5049661,0
+VT.US,D,20251118,000000,136.741,137.44,135.705,136.68,6751865,0
+VT.US,D,20251119,000000,136.67,137.7,136.07,136.82,3084111,0
+VT.US,D,20251120,000000,138.55,138.88,134.6701,134.73,8104211,0
+VT.US,D,20251121,000000,135.215,137.01,134.48,136.15,4733928,0
+VT.US,D,20251124,000000,136.595,137.9,136.4,137.8,4782977,0
+VT.US,D,20251125,000000,137.9,139.235,137.11,139.08,2834744,0
+VT.US,D,20251126,000000,139.76,140.53,139.5,140.22,4283875,0
+VT.US,D,20251128,000000,140.43,140.94,140.27,140.89,1657571,0
+VT.US,D,20251201,000000,140.17,140.845,140.07,140.22,2804120,0
+VT.US,D,20251202,000000,140.655,140.8,140.05,140.48,1996445,0
+VT.US,D,20251203,000000,140.33,141.2,140.24,141.06,2790205,0
+VT.US,D,20251204,000000,141.475,141.55,140.835,141.28,3958170,0
+VT.US,D,20251205,000000,141.74,142.155,141.385,141.56,3904467,0
+VT.US,D,20251208,000000,141.765,141.78,140.81,141.13,3192040,0
+VT.US,D,20251209,000000,141,141.47,140.92,140.97,2519678,0
+VT.US,D,20251210,000000,141.05,142.48,140.82,142.17,4262287,0
+VT.US,D,20251211,000000,141.89,142.655,141.405,142.56,3182517,0
+VT.US,D,20251212,000000,142.56,142.6443,140.695,141.22,3720736,0
+VT.US,D,20251215,000000,142.18,142.2,141,141.22,3988206,0
+VT.US,D,20251216,000000,140.85,141.17,140.035,140.68,3710006,0
+VT.US,D,20251217,000000,140.92,141,139.33,139.39,2634978,0
+VT.US,D,20251218,000000,140.67,141.27,140.1769,140.44,2187032,0
+VT.US,D,20251219,000000,139.885,140.755,139.86,140.5,3108585,0
+VT.US,D,20251222,000000,141.17,141.475,140.97,141.34,3065822,0
+VT.US,D,20251223,000000,141.46,142.05,141.375,142.01,2762577,0
+VT.US,D,20251224,000000,142.04,142.46,142.01,142.36,1430057,0
+VT.US,D,20251226,000000,142.525,142.61,142.225,142.5,1699021,0
+VT.US,D,20251229,000000,142.1,142.3,141.67,142.01,2760412,0
+VT.US,D,20251230,000000,142.14,142.35,141.95,141.98,2538632,0
+VT.US,D,20251231,000000,141.965,142.05,141.025,141.06,3672560,0
+VT.US,D,20260102,000000,142.3,142.47,141.38,142.1,4387715,0
+VT.US,D,20260105,000000,142.675,143.5,142.675,143.3,7382396,0
+VT.US,D,20260106,000000,143.615,144.22,143.485,144.14,4700553,0
+VT.US,D,20260107,000000,144.07,144.27,143.46,143.54,7542293,0
+VT.US,D,20260108,000000,143.225,143.72,143.12,143.64,3069971,0
+VT.US,D,20260109,000000,143.955,144.76,143.72,144.59,3998706,0
+VT.US,D,20260112,000000,144.38,145.315,144.37,145.24,3400799,0
+VT.US,D,20260113,000000,145.18,145.255,144.38,144.7,4232103,0
+VT.US,D,20260114,000000,144.485,144.6758,143.835,144.6,4545073,0
+VT.US,D,20260115,000000,145.36,145.55,144.83,144.93,4058563,0
+VT.US,D,20260116,000000,145.21,145.235,144.48,144.93,3127653,0
+VT.US,D,20260120,000000,143.13,143.74,142.2846,142.45,7591373,0
+VT.US,D,20260121,000000,143.225,144.75,142.73,144.12,6825892,0
+VT.US,D,20260122,000000,145.075,145.325,144.56,144.92,5292980,0
+VT.US,D,20260123,000000,144.7665,145.32,144.5101,145.2,3791679,0
+VT.US,D,20260126,000000,145.632,146.1499,145.53,145.84,4678606,0
+VT.US,D,20260127,000000,146.6,147.15,146.48,147.05,4936866,0
+VT.US,D,20260128,000000,147.105,147.259,146.32,146.8,4430290,0
+VT.US,D,20260129,000000,147.36,147.48,144.85,146.72,8850029,0
+VT.US,D,20260130,000000,146.09,146.4,144.6,145.45,13316013,0
+VT.US,D,20260202,000000,145.175,146.43,145.07,146.15,4177353,0
+VT.US,D,20260203,000000,146.42,146.56,144.3855,145.61,5718653,0
+VT.US,D,20260204,000000,146.21,146.395,144.31,145.13,7009755,0
+VT.US,D,20260205,000000,144,144.71,143.12,143.37,8561292,0
+VT.US,D,20260206,000000,144.71,146.66,144.62,146.46,2636548,0
+VT.US,D,20260209,000000,146.47,147.93,146.3225,147.67,3890177,0
+VT.US,D,20260210,000000,148.11,148.3,147.54,147.58,3726999,0
+VT.US,D,20260211,000000,148.57,148.7165,147.115,147.98,4919825,0
+VT.US,D,20260212,000000,148.48,148.67,145.79,145.96,6120443,0
+VT.US,D,20260213,000000,145.88,146.995,145.09,146.34,5372167,0
+VT.US,D,20260217,000000,145.63,146.69,144.7593,146.29,5586674,0
+VT.US,D,20260218,000000,146.58,147.66,146.35,147.01,3297341,0
diff --git a/daily/us/nyse etfs/2/vti.us.txt b/daily/us/nyse etfs/2/vti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d79edfeacf23d309047a6f02449111e447dbff8
--- /dev/null
+++ b/daily/us/nyse etfs/2/vti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTI.US,D,20050225,000000,47.4533,47.9393,47.4365,47.8986,622819.83301251,0
+VTI.US,D,20050228,000000,47.8986,47.9086,47.4275,47.6526,255686.22389904,0
+VTI.US,D,20050301,000000,47.74,47.982,47.74,47.9344,111693.39925515,0
+VTI.US,D,20050302,000000,47.6695,48.1665,47.6695,47.8818,245576.45838093,0
+VTI.US,D,20050303,000000,47.977,48.1307,47.6784,47.9393,158294.91139711,0
+VTI.US,D,20050304,000000,48.1723,48.4947,48.1307,48.4263,263326.77472146,0
+VTI.US,D,20050307,000000,48.3836,48.6792,48.3836,48.5364,249768.77961603,0
+VTI.US,D,20050308,000000,48.4868,48.5294,48.1942,48.2379,146460.02283107,0
+VTI.US,D,20050309,000000,48.1307,48.2199,47.7706,47.7935,247056.57564238,0
+VTI.US,D,20050310,000000,47.859,47.8818,47.4851,47.7152,141526.63471097,0
+VTI.US,D,20050311,000000,47.8074,47.9631,47.4365,47.5575,236453.77378853,0
+VTI.US,D,20050314,000000,47.5703,47.7935,47.5297,47.7935,226840.06936894,0
+VTI.US,D,20050315,000000,47.9542,48.0355,47.5227,47.5455,280342.07370258,0
+VTI.US,D,20050316,000000,47.3849,47.4097,47.004,47.128,391543.44487627,0
+VTI.US,D,20050317,000000,47.128,47.3531,47.0466,47.1845,226596.07183674,0
+VTI.US,D,20050318,000000,47.2659,47.2659,46.9018,47.0873,659805.62422633,0
+VTI.US,D,20050321,000000,47.1111,47.1439,46.7392,46.9406,345929.01366004,0
+VTI.US,D,20050322,000000,47.0378,47.249,46.5468,46.5468,317819.89299786,0
+VTI.US,D,20050323,000000,46.5468,46.638,46.3504,46.5051,376747.31353306,0
+VTI.US,D,20050324,000000,46.3583,46.6301,46.3087,46.3325,267277.11493288,0
+VTI.US,D,20050328,000000,46.3961,46.5983,46.3653,46.3733,172346.95109253,0
+VTI.US,D,20050329,000000,46.3167,46.5954,45.911,45.9904,295387.24384931,0
+VTI.US,D,20050330,000000,46.2205,46.6301,46.1719,46.6123,332369.00204608,0
+VTI.US,D,20050331,000000,46.6549,46.7481,46.5647,46.5865,280096.05966184,0
+VTI.US,D,20050401,000000,46.887,47.0209,46.2126,46.3871,419408.56800623,0
+VTI.US,D,20050404,000000,46.3583,46.5983,46.1372,46.5468,307955.13326622,0
+VTI.US,D,20050405,000000,46.5468,46.765,46.5468,46.6807,269744.31312006,0
+VTI.US,D,20050406,000000,46.7808,47.004,46.7065,46.7968,201197.13863969,0
+VTI.US,D,20050407,000000,46.8265,47.0635,46.7481,47.0466,330396.85670316,0
+VTI.US,D,20050408,000000,47.0466,47.0635,46.638,46.638,122788.22919046,0
+VTI.US,D,20050411,000000,46.7065,46.7243,46.5051,46.5983,164456.35321233,0
+VTI.US,D,20050412,000000,46.5647,46.9822,46.1967,46.8424,203416.3062776,0
+VTI.US,D,20050413,000000,46.8027,46.8265,46.1967,46.3325,188620.17493439,0
+VTI.US,D,20050414,000000,46.3325,46.3425,45.79,45.79,268015.15705508,0
+VTI.US,D,20050415,000000,45.7236,45.8059,45.0502,45.059,551804.45209069,0
+VTI.US,D,20050418,000000,45.059,45.3408,44.9153,45.2198,1048137.7792676,0
+VTI.US,D,20050419,000000,45.4895,45.6303,45.3983,45.6045,416941.36981905,0
+VTI.US,D,20050420,000000,45.6303,45.6661,44.9212,44.9549,246071.51122519,0
+VTI.US,D,20050421,000000,45.4231,45.8486,45.196,45.8059,197006.83391312,0
+VTI.US,D,20050422,000000,45.7057,45.8059,45.1018,45.5054,235959.72919854,0
+VTI.US,D,20050425,000000,45.7484,45.9904,45.6661,45.9537,238916.93895865,0
+VTI.US,D,20050426,000000,45.7325,46.0162,45.4568,45.4568,391048.39203201,0
+VTI.US,D,20050427,000000,45.3259,45.7583,45.1176,45.6205,311656.43467412,0
+VTI.US,D,20050428,000000,45.5213,45.5461,45.0174,45.0174,196264.75877386,0
+VTI.US,D,20050429,000000,45.307,45.5559,44.8637,45.5559,205142.43757979,0
+VTI.US,D,20050502,000000,45.6433,45.79,45.4816,45.79,234233.59789636,0
+VTI.US,D,20050503,000000,45.6869,46.0162,45.5877,45.9269,342969.78739139,0
+VTI.US,D,20050504,000000,45.9031,46.3733,45.79,46.3246,434195.62506106,0
+VTI.US,D,20050505,000000,46.3583,46.4873,46.0162,46.2443,326692.53053246,0
+VTI.US,D,20050506,000000,46.521,46.521,46.1967,46.2294,208343.6448721,0
+VTI.US,D,20050509,000000,46.275,46.5647,46.1203,46.4783,336065.26218265,0
+VTI.US,D,20050510,000000,46.2354,46.3583,45.9537,46.0578,286262.54274839,0
+VTI.US,D,20050511,000000,46.1967,46.3167,45.7662,46.2919,507672.15464445,0
+VTI.US,D,20050512,000000,46.3325,46.3733,45.7325,45.7662,381677.67689035,0
+VTI.US,D,20050513,000000,45.8297,45.9537,45.2644,45.5719,520002.09605475,0
+VTI.US,D,20050516,000000,45.6303,46.0489,45.6045,46.026,312391.45203352,0
+VTI.US,D,20050517,000000,45.9537,46.4139,45.8297,46.3425,217468.34597303,0
+VTI.US,D,20050518,000000,46.638,46.9644,46.5785,46.9018,267770.15126861,0
+VTI.US,D,20050519,000000,46.9484,47.1439,46.877,47.1111,330640.85423536,0
+VTI.US,D,20050520,000000,47.013,47.128,46.887,47.0466,153118.53399907,0
+VTI.US,D,20050523,000000,47.1111,47.4097,47.0734,47.2927,291682.91767862,0
+VTI.US,D,20050524,000000,47.2341,47.3461,47.1111,47.2927,284289.3891512,0
+VTI.US,D,20050525,000000,47.2341,47.2341,46.9316,47.1181,264067.84160644,0
+VTI.US,D,20050526,000000,47.2659,47.4613,47.2272,47.3759,365652.48359774,0
+VTI.US,D,20050527,000000,47.3531,47.5039,47.3313,47.4613,181716.65797991,0
+VTI.US,D,20050531,000000,47.4613,47.4949,47.2659,47.3223,170869.85859387,0
+VTI.US,D,20050601,000000,47.3313,47.8411,47.3155,47.723,343709.84602213,0
+VTI.US,D,20050602,000000,47.5525,47.8312,47.5525,47.7935,162733.24667293,0
+VTI.US,D,20050603,000000,47.7935,47.85,47.4533,47.5227,211550.90169001,0
+VTI.US,D,20050606,000000,47.5525,47.618,47.369,47.5882,221904.66474033,0
+VTI.US,D,20050607,000000,47.723,48.0514,47.612,47.6259,376258.31021439,0
+VTI.US,D,20050608,000000,47.7618,47.7846,47.4275,47.5227,287495.63771484,0
+VTI.US,D,20050609,000000,47.4097,47.7786,47.3531,47.7618,229797.27912906,0
+VTI.US,D,20050610,000000,47.8134,47.8411,47.4701,47.7052,351601.45215659,0
+VTI.US,D,20050613,000000,47.6874,48.0087,47.5803,47.8134,247306.62270018,0
+VTI.US,D,20050614,000000,47.7935,48.0891,47.7706,47.977,166428.49855524,0
+VTI.US,D,20050615,000000,48.1446,48.1515,47.7538,48.0434,219194.47727521,0
+VTI.US,D,20050616,000000,48.0186,48.2983,48.0186,48.2637,193306.54075949,0
+VTI.US,D,20050617,000000,48.5691,48.5939,48.3598,48.4778,172102.95356033,0
+VTI.US,D,20050620,000000,48.3291,48.5691,48.2637,48.4689,343709.84602213,0
+VTI.US,D,20050621,000000,48.4868,48.5007,48.3073,48.3677,254207.11489185,0
+VTI.US,D,20050622,000000,48.5691,48.6187,48.2894,48.4689,179991.53493199,0
+VTI.US,D,20050623,000000,48.4689,48.4947,47.8748,47.8748,228318.17012187,0
+VTI.US,D,20050624,000000,47.8748,47.8748,47.4097,47.4701,508170.23225151,0
+VTI.US,D,20050627,000000,47.4097,47.5703,47.2569,47.3531,466497.06695832,0
+VTI.US,D,20050628,000000,47.5297,47.859,47.2659,47.8411,176784.27811409,0
+VTI.US,D,20050629,000000,47.9264,47.9344,47.733,47.7618,289713.79709849,0
+VTI.US,D,20050630,000000,47.8748,47.9472,47.4771,47.5297,300065.54364028,0
+VTI.US,D,20050701,000000,47.612,47.7468,47.5575,47.6973,125004.37206558,0
+VTI.US,D,20050705,000000,47.6348,48.1446,47.5803,48.1129,277383.8556882,0
+VTI.US,D,20050706,000000,48.0801,48.1446,47.74,47.74,161002.07409942,0
+VTI.US,D,20050707,000000,47.249,47.8986,47.249,47.8748,353821.62804877,0
+VTI.US,D,20050708,000000,47.8986,48.5066,47.8748,48.4689,946068.16697472,0
+VTI.US,D,20050711,000000,48.4689,48.8062,48.4689,48.8062,229797.27912906,0
+VTI.US,D,20050712,000000,48.823,49.0263,48.6544,48.8855,236207.75974781,0
+VTI.US,D,20050713,000000,48.947,48.9787,48.7824,48.9549,120571.07806108,0
+VTI.US,D,20050714,000000,49.1711,49.3189,48.8944,49.0025,254943.14050552,0
+VTI.US,D,20050715,000000,49.0263,49.1007,48.823,49.0422,233988.59210988,0
+VTI.US,D,20050718,000000,48.9698,48.9698,48.7674,48.8389,199963.03541896,0
+VTI.US,D,20050719,000000,48.8062,49.1801,48.8062,49.1553,288975.7549763,0
+VTI.US,D,20050720,000000,49.0581,49.4558,48.9113,49.3189,204403.38720333,0
+VTI.US,D,20050721,000000,49.3506,49.3992,48.947,49.0174,303270.78394966,0
+VTI.US,D,20050722,000000,49.0749,49.3606,49.0323,49.3506,220674.59453666,0
+VTI.US,D,20050725,000000,49.4796,49.4964,49.1155,49.2277,214511.13621291,0
+VTI.US,D,20050726,000000,49.2604,49.3606,49.1711,49.2921,205881.48795625,0
+VTI.US,D,20050727,000000,49.3189,49.4875,49.1553,49.4875,680760.17262197,0
+VTI.US,D,20050728,000000,49.5768,49.8357,49.4796,49.8198,169389.74133241,0
+VTI.US,D,20050729,000000,49.8118,49.8357,49.4696,49.6026,572277.05494752,0
+VTI.US,D,20050801,000000,49.6184,49.674,49.4618,49.5292,183443.79753636,0
+VTI.US,D,20050802,000000,49.6363,49.8853,49.5768,49.8357,206869.57713623,0
+VTI.US,D,20050803,000000,49.7632,49.9279,49.7414,49.8773,190100.29219585,0
+VTI.US,D,20050804,000000,49.8118,49.8118,49.4409,49.4409,261605.68469059,0
+VTI.US,D,20050805,000000,49.3754,49.3754,48.9787,49.0581,184181.83965857,0
+VTI.US,D,20050808,000000,49.1711,49.2921,48.8528,48.8855,143007.76022669,0
+VTI.US,D,20050809,000000,49.1155,49.2604,49.0263,49.1473,421868.70841355,0
+VTI.US,D,20050810,000000,49.3992,49.6284,49.0105,49.2118,236207.75974781,0
+VTI.US,D,20050811,000000,49.2118,49.4875,49.0917,49.4558,206376.54080051,0
+VTI.US,D,20050812,000000,49.2763,49.3447,48.9946,49.1473,194538.62747168,0
+VTI.US,D,20050815,000000,49.2763,49.7176,49.0511,49.4062,239907.04464717,0
+VTI.US,D,20050816,000000,49.3259,49.3259,48.7586,48.7586,236947.81837853,0
+VTI.US,D,20050817,000000,48.7992,49.0174,48.711,48.7506,224618.8852225,0
+VTI.US,D,20050818,000000,48.6634,48.8855,48.5522,48.702,259136.46999488,0
+VTI.US,D,20050819,000000,48.9202,48.9549,48.7912,48.8696,119338.99134888,0
+VTI.US,D,20050822,000000,49.0025,49.1393,48.6544,48.831,909076.3262353,0
+VTI.US,D,20050823,000000,48.8696,48.8696,48.587,48.7674,266537.05630215,0
+VTI.US,D,20050824,000000,48.695,49.0025,48.4263,48.4431,221412.63665886,0
+VTI.US,D,20050825,000000,48.5691,48.6276,48.4689,48.5939,282806.24712696,0
+VTI.US,D,20050826,000000,48.5939,48.5939,48.2199,48.2637,210070.78442855,0
+VTI.US,D,20050829,000000,48.2457,48.6276,48.0702,48.5939,417926.43423625,0
+VTI.US,D,20050830,000000,48.4163,48.461,48.1665,48.4431,332123.99625962,0
+VTI.US,D,20050831,000000,48.3836,49.067,48.3152,49.0581,384640.93617605,0
+VTI.US,D,20050901,000000,49.0105,49.2852,48.831,49.0581,300314.58244381,0
+VTI.US,D,20050902,000000,49.1087,49.1215,48.8776,48.9381,332862.03838181,0
+VTI.US,D,20050906,000000,49.0323,49.5024,49.0025,49.4964,224862.8827547,0
+VTI.US,D,20050907,000000,49.546,49.674,49.3913,49.666,282067.1967505,0
+VTI.US,D,20050908,000000,49.5024,49.6363,49.3913,49.4875,223631.80429677,0
+VTI.US,D,20050909,000000,49.5858,49.8853,49.558,49.8198,390801.36973701,0
+VTI.US,D,20050912,000000,49.8118,49.9279,49.8049,49.8357,385379.98655251,0
+VTI.US,D,20050913,000000,49.8693,49.8693,49.4796,49.5202,639337.05438658,0
+VTI.US,D,20050914,000000,49.5202,49.5678,49.2455,49.3189,419158.52094844,0
+VTI.US,D,20050915,000000,49.4875,49.4875,49.1959,49.3259,255933.24619404,0
+VTI.US,D,20050916,000000,49.5292,49.6998,49.3992,49.666,175059.15506617,0
+VTI.US,D,20050919,000000,49.546,49.6184,49.2921,49.4875,245328.42783166,0
+VTI.US,D,20050920,000000,49.5768,49.6432,48.9698,49.0025,214020.11638571,0
+VTI.US,D,20050921,000000,48.8389,48.9113,48.5294,48.5294,912039.58552101,0
+VTI.US,D,20050922,000000,48.3677,48.7912,48.3152,48.695,708622.27098915,0
+VTI.US,D,20050923,000000,48.5691,48.8944,48.4868,48.7992,195529.74141446,0
+VTI.US,D,20050926,000000,48.8062,48.8627,48.4689,48.6276,449977.82907572,0
+VTI.US,D,20050927,000000,48.6852,48.7586,48.4263,48.6276,1206930.7682718,0
+VTI.US,D,20050928,000000,48.7674,48.7734,48.4511,48.6712,188620.17493439,0
+VTI.US,D,20050929,000000,48.587,49.1155,48.4431,49.0749,244347.39643153,0
+VTI.US,D,20050930,000000,49.4964,49.4964,49.0105,49.2118,252478.96708114,0
+VTI.US,D,20051003,000000,49.3189,49.4409,49.1087,49.2366,479321.05295861,0
+VTI.US,D,20051004,000000,49.2921,49.309,48.6454,48.6454,175307.18561543,0
+VTI.US,D,20051005,000000,48.6276,48.6276,47.8907,47.8907,334338.1226262,0
+VTI.US,D,20051006,000000,47.9542,48.1049,47.2569,47.6973,602354.28793554,0
+VTI.US,D,20051007,000000,47.6973,48.0087,47.6616,47.8659,461075.68377382,0
+VTI.US,D,20051010,000000,47.8748,47.8748,47.4275,47.4434,315849.76416348,0
+VTI.US,D,20051011,000000,47.4949,47.733,47.2827,47.2927,439378.05198467,0
+VTI.US,D,20051012,000000,47.3313,47.5297,46.8265,46.9316,734267.21822693,0
+VTI.US,D,20051013,000000,46.9406,47.0566,46.5785,46.895,820314.66199003,0
+VTI.US,D,20051014,000000,47.1677,47.4097,46.887,47.3928,435186.73900384,0
+VTI.US,D,20051017,000000,47.2659,47.5575,47.249,47.5297,356284.79321888,0
+VTI.US,D,20051018,000000,47.5297,47.5297,47.013,47.0378,264561.88619644,0
+VTI.US,D,20051019,000000,46.8592,47.7468,46.6727,47.733,390555.35569628,0
+VTI.US,D,20051020,000000,47.733,47.8074,46.771,47.013,492632.02576905,0
+VTI.US,D,20051021,000000,47.2738,47.4365,46.9484,47.2401,290201.7921629,0
+VTI.US,D,20051024,000000,47.4613,48.0276,47.3849,48.0276,489919.82179539,0
+VTI.US,D,20051025,000000,47.8986,48.0702,47.5634,47.9086,327680.61971245,0
+VTI.US,D,20051026,000000,47.8411,48.1665,47.6348,47.733,222396.69282178,0
+VTI.US,D,20051027,000000,47.5882,47.6616,47.0873,47.1022,395979.76364357,0
+VTI.US,D,20051028,000000,47.4007,47.85,47.1439,47.8411,195529.74141446,0
+VTI.US,D,20051031,000000,48.1049,48.461,48.0434,48.0613,307221.12416108,0
+VTI.US,D,20051101,000000,48.1942,48.3073,48.0613,48.1515,196264.75877386,0
+VTI.US,D,20051102,000000,48.1942,48.7358,48.1942,48.7358,423103.81988854,0
+VTI.US,D,20051103,000000,49.0025,49.1155,48.7358,48.9113,356531.81551389,0
+VTI.US,D,20051104,000000,48.9549,48.9946,48.6712,48.9033,368121.69829346,0
+VTI.US,D,20051107,000000,49.0749,49.1087,48.7824,48.947,330150.84266243,0
+VTI.US,D,20051108,000000,48.8528,49.0025,48.7426,48.9113,706403.10335122,0
+VTI.US,D,20051109,000000,48.9113,49.1959,48.7506,49.0323,2637239.2607655,0
+VTI.US,D,20051110,000000,48.9946,49.3814,48.6852,49.3189,780373.67752462,0
+VTI.US,D,20051111,000000,49.4161,49.5678,49.309,49.546,195775.75545519,0
+VTI.US,D,20051114,000000,49.6026,49.6026,49.3754,49.4409,309190.2447412,0
+VTI.US,D,20051115,000000,49.5292,49.6562,49.1215,49.2455,198727.92394397,0
+VTI.US,D,20051116,000000,49.3447,49.3992,49.1473,49.3447,183443.79753636,0
+VTI.US,D,20051117,000000,49.5202,49.8605,49.433,49.8049,254943.14050552,0
+VTI.US,D,20051118,000000,49.9903,50.1283,49.7632,50.1213,269990.32716079,0
+VTI.US,D,20051121,000000,50.1609,50.408,49.9825,50.3434,558218.96572651,0
+VTI.US,D,20051122,000000,50.4268,50.6955,50.2502,50.6241,282307.16126564,0
+VTI.US,D,20051123,000000,50.6549,51.0397,50.6549,50.8621,332369.00204608,0
+VTI.US,D,20051125,000000,50.8621,50.9365,50.7907,50.9267,81613.141504332,0
+VTI.US,D,20051128,000000,51.0635,51.0635,50.401,50.4664,563154.37035513,0
+VTI.US,D,20051129,000000,50.509,50.7838,50.4426,50.4734,335576.25886398,0
+VTI.US,D,20051130,000000,50.5765,50.6083,50.1957,50.274,343462.82372712,0
+VTI.US,D,20051201,000000,50.5518,50.9365,50.4833,50.9087,1245638.6577708,0
+VTI.US,D,20051202,000000,50.9087,50.9693,50.7213,50.9267,339765.55533629,0
+VTI.US,D,20051205,000000,50.8621,50.8621,50.5765,50.8096,286262.54274839,0
+VTI.US,D,20051206,000000,50.9365,51.1895,50.7451,50.8007,266781.05383435,0
+VTI.US,D,20051207,000000,50.8007,50.8621,50.3842,50.5924,375763.25737012,0
+VTI.US,D,20051208,000000,50.5924,50.8771,50.3752,50.6003,186157.00976428,0
+VTI.US,D,20051209,000000,50.7055,50.8543,50.4912,50.7134,279605.03983465,0
+VTI.US,D,20051212,000000,50.9267,50.9267,50.5924,50.7907,219194.47727521,0
+VTI.US,D,20051213,000000,50.7134,51.2073,50.7134,51.0893,484246.37504459,0
+VTI.US,D,20051214,000000,51.1409,51.361,50.9971,51.1806,203660.3038098,0
+VTI.US,D,20051215,000000,51.2678,51.2678,50.9623,51.0635,885161.54331676,0
+VTI.US,D,20051216,000000,51.1806,51.242,50.9267,50.9971,313871.56929498,0
+VTI.US,D,20051219,000000,50.9971,51.0397,50.5438,50.5686,345682.99961931,0
+VTI.US,D,20051220,000000,50.5765,50.7749,50.4426,50.6083,257166.3411605,0
+VTI.US,D,20051221,000000,50.8354,51.004,50.6549,50.7907,427048.11057438,0
+VTI.US,D,20051222,000000,50.8929,51.0298,50.7838,51.0298,207854.64155343,0
+VTI.US,D,20051223,000000,51.0477,51.1032,50.9455,51.0635,200209.0494597,0
+VTI.US,D,20051227,000000,50.9087,50.9267,50.28,50.3147,488194.69874747,0
+VTI.US,D,20051228,000000,50.4268,50.4912,50.28,50.392,389570.29127908,0
+VTI.US,D,20051229,000000,50.4833,50.4833,50.2105,50.2105,274425.63767382,0
+VTI.US,D,20051230,000000,50.0171,50.1283,49.9279,50.0171,1713863.8725398,0
+VTI.US,D,20060103,000000,50.1699,50.8849,49.8287,50.761,2181837.0237425,0
+VTI.US,D,20060104,000000,50.8275,51.128,50.7907,51.128,941376.75987831,0
+VTI.US,D,20060105,000000,51.0893,51.1409,50.9267,51.0972,318311.92107933,0
+VTI.US,D,20060106,000000,51.4334,51.614,51.1994,51.5981,537508.41486307,0
+VTI.US,D,20060109,000000,51.6397,51.8659,51.5981,51.7805,850148.90570012,0
+VTI.US,D,20060110,000000,51.6477,51.8738,51.5554,51.8659,334091.1003312,0
+VTI.US,D,20060111,000000,51.9085,52.0752,51.7895,52.0028,613941.14595231,0
+VTI.US,D,20060112,000000,51.9799,51.9948,51.6477,51.7121,381925.70743962,0
+VTI.US,D,20060113,000000,51.7567,51.8073,51.5475,51.7657,632190.54815416,0
+VTI.US,D,20060117,000000,51.5793,51.5892,51.4037,51.5793,464770.93565614,0
+VTI.US,D,20060118,000000,51.1716,51.5088,51.119,51.4265,577945.46042701,0
+VTI.US,D,20060119,000000,51.5475,51.8421,51.4334,51.7033,415455.203032,0
+VTI.US,D,20060120,000000,51.6795,51.6853,50.7838,50.7907,735498.29668486,0
+VTI.US,D,20060123,000000,50.9177,51.0972,50.8195,50.9455,731801.02829402,0
+VTI.US,D,20060124,000000,51.0972,51.3204,50.9971,51.1032,948278.26032425,0
+VTI.US,D,20060125,000000,51.2936,51.3452,50.8096,50.9871,644275.48377799,0
+VTI.US,D,20060126,000000,51.367,51.492,51.1329,51.4265,310916.3760434,0
+VTI.US,D,20060127,000000,51.5088,51.9373,51.492,51.8341,636628.88342999,0
+VTI.US,D,20060130,000000,51.8738,51.9879,51.8163,51.8907,649447.82815896,0
+VTI.US,D,20060131,000000,51.7895,51.9006,51.5713,51.6318,475125.70696072,0
+VTI.US,D,20060201,000000,51.6635,51.8738,51.6318,51.8341,712566.56167498,0
+VTI.US,D,20060202,000000,51.7251,51.7985,51.242,51.367,528634.76907421,0
+VTI.US,D,20060203,000000,51.1409,51.375,50.9623,51.119,557968.91866871,0
+VTI.US,D,20060206,000000,51.1409,51.2321,51.0298,51.2321,429268.28646655,0
+VTI.US,D,20060207,000000,51.1032,51.2321,50.6955,50.7362,702702.81019759,0
+VTI.US,D,20060208,000000,50.7907,51.1716,50.7055,51.1032,488687.7350832,0
+VTI.US,D,20060209,000000,51.242,51.4682,50.9535,51.004,262592.76561631,0
+VTI.US,D,20060210,000000,50.9623,51.2073,50.6241,51.1111,442585.30880257,0
+VTI.US,D,20060213,000000,51.0814,51.0814,50.7362,50.8849,412009.99820749,0
+VTI.US,D,20060214,000000,50.8849,51.492,50.8195,51.361,161495.11043515,0
+VTI.US,D,20060215,000000,51.367,51.5981,51.2856,51.5554,252234.96954894,0
+VTI.US,D,20060216,000000,51.6397,52.0028,51.6239,51.9631,239413.00005718,0
+VTI.US,D,20060217,000000,51.9879,52.0335,51.8163,51.9006,296619.33056151,0
+VTI.US,D,20060221,000000,52.0484,52.1406,51.7033,51.7489,362693.25732911,0
+VTI.US,D,20060222,000000,51.7805,52.222,51.7805,52.1574,354558.6619167,0
+VTI.US,D,20060223,000000,52.0573,52.2546,51.8907,52.0256,189608.26411438,0
+VTI.US,D,20060224,000000,51.972,52.1972,51.9155,52.1098,222396.69282178,0
+VTI.US,D,20060227,000000,52.1972,52.4401,52.1972,52.2546,567834.68665463,0
+VTI.US,D,20060228,000000,52.1574,52.1892,51.6953,51.7399,441841.21715479,0
+VTI.US,D,20060301,000000,51.9799,52.2804,51.8341,52.1972,266781.05383435,0
+VTI.US,D,20060302,000000,52.1178,52.222,51.9224,52.1654,183443.79753636,0
+VTI.US,D,20060303,000000,52.0166,52.4907,51.9948,52.0752,398445.95357647,0
+VTI.US,D,20060306,000000,52.1724,52.1724,51.614,51.6953,344941.93273431,0
+VTI.US,D,20060307,000000,51.606,51.6477,51.367,51.484,269248.25202153,0
+VTI.US,D,20060308,000000,51.3938,51.7033,51.1806,51.6318,606300.59512991,0
+VTI.US,D,20060309,000000,51.7033,51.8163,51.3452,51.3542,318558.94337433,0
+VTI.US,D,20060310,000000,51.3452,51.8481,51.3075,51.7489,304259.88138391,0
+VTI.US,D,20060313,000000,51.9879,52.0256,51.7567,51.8827,381187.66531742,0
+VTI.US,D,20060314,000000,51.9085,52.4163,51.7737,52.4163,408062.68275886,0
+VTI.US,D,20060315,000000,52.3806,52.7238,52.3202,52.6495,421375.67207782,0
+VTI.US,D,20060316,000000,52.823,52.9579,52.7238,52.7645,258893.48071695,0
+VTI.US,D,20060317,000000,52.7913,52.9341,52.7238,52.8061,323740.36204368,0
+VTI.US,D,20060320,000000,52.7913,52.7913,52.4639,52.4818,331380.91286609,0
+VTI.US,D,20060321,000000,52.4818,52.7734,52.1178,52.1892,304508.92018744,0
+VTI.US,D,20060322,000000,52.222,52.5552,52.1654,52.5076,310916.3760434,0
+VTI.US,D,20060323,000000,52.4401,52.5155,52.2804,52.4997,363681.34650909,0
+VTI.US,D,20060324,000000,52.5255,52.6841,52.342,52.5631,547127.16055399,0
+VTI.US,D,20060327,000000,52.4997,52.5879,52.3995,52.5255,296862.31983944,0
+VTI.US,D,20060328,000000,52.5879,52.7238,52.1654,52.213,241386.15365436,0
+VTI.US,D,20060329,000000,52.222,52.7913,52.222,52.7,215989.23696584,0
+VTI.US,D,20060330,000000,52.7645,52.9748,52.4481,52.5631,251000.86632822,0
+VTI.US,D,20060331,000000,52.6583,52.7238,52.3906,52.5879,334831.15896193,0
+VTI.US,D,20060403,000000,52.6841,52.9668,52.4818,52.5393,213770.06932792,0
+VTI.US,D,20060404,000000,52.6266,52.9033,52.4163,52.8418,255191.17105479,0
+VTI.US,D,20060405,000000,52.8716,53.1314,52.7734,53.0332,391048.39203201,0
+VTI.US,D,20060406,000000,53.0422,53.1236,52.7238,53.0094,274919.68226382,0
+VTI.US,D,20060407,000000,53.1314,53.2366,52.3806,52.4401,340992.60077715,0
+VTI.US,D,20060410,000000,52.6028,52.6743,52.3202,52.5076,469951.34607122,0
+VTI.US,D,20060411,000000,52.6335,52.6335,51.8659,52.0335,559204.03014369,0
+VTI.US,D,20060412,000000,52.0662,52.213,52.0097,52.1406,427539.13040157,0
+VTI.US,D,20060413,000000,51.9541,52.2983,51.9085,52.1336,397213.86686428,0
+VTI.US,D,20060417,000000,52.0573,52.3251,51.8421,52.0484,260862.60129707,0
+VTI.US,D,20060418,000000,52.2626,53.0422,52.2546,52.943,455645.22630094,0
+VTI.US,D,20060419,000000,53.0094,53.1731,52.8151,53.1056,626514.07664055,0
+VTI.US,D,20060420,000000,53.0808,53.4627,52.9579,53.179,142760.7379317,0
+VTI.US,D,20060421,000000,53.4469,53.4547,52.9748,53.1572,868149.26909844,0
+VTI.US,D,20060424,000000,53.1056,53.1056,52.8329,52.9916,241633.17594936,0
+VTI.US,D,20060425,000000,53.0174,53.1314,52.6673,52.823,195775.75545519,0
+VTI.US,D,20060426,000000,52.9271,53.1572,52.7913,52.8418,321023.11679871,0
+VTI.US,D,20060427,000000,52.5155,53.2832,52.456,52.9916,386123.06994603,0
+VTI.US,D,20060428,000000,52.9668,53.3,52.9271,53.0888,191577.3846945,0
+VTI.US,D,20060501,000000,53.3169,53.3338,52.8061,52.8418,497317.38333987,0
+VTI.US,D,20060502,000000,53.1056,53.1731,52.9668,53.1572,232509.4831027,0
+VTI.US,D,20060503,000000,53.1146,53.1572,52.8329,53.0005,241633.17594936,0
+VTI.US,D,20060504,000000,53.2435,53.3169,53.073,53.2435,303024.76990893,0
+VTI.US,D,20060505,000000,53.43,53.8436,53.43,53.6977,528634.76907421,0
+VTI.US,D,20060508,000000,53.7225,53.8535,53.6918,53.7473,330150.84266243,0
+VTI.US,D,20060509,000000,53.7225,53.8346,53.6749,53.7384,711579.48074925,0
+VTI.US,D,20060510,000000,53.7305,53.7712,53.4627,53.6749,835356.80737397,0
+VTI.US,D,20060511,000000,53.5609,53.5699,52.8795,52.9748,2848056.1533504,0
+VTI.US,D,20060512,000000,52.7238,52.8795,52.2546,52.2716,532085.01517004,0
+VTI.US,D,20060515,000000,52.0752,52.3668,51.9155,52.3202,375270.2210344,0
+VTI.US,D,20060516,000000,52.4163,52.456,52.093,52.1574,969483.86403195,0
+VTI.US,D,20060517,000000,51.9373,52.0841,51.1994,51.1994,807001.67267107,0
+VTI.US,D,20060518,000000,51.375,51.6397,50.9267,50.9623,773718.1911194,0
+VTI.US,D,20060519,000000,51.1409,51.4424,50.7213,51.2589,784069.93766119,0
+VTI.US,D,20060522,000000,50.9267,51.2589,50.5368,50.9455,500032.61207631,0
+VTI.US,D,20060523,000000,51.4424,51.492,50.5438,50.5518,3213953.6427346,0
+VTI.US,D,20060524,000000,50.5518,51.0814,50.1778,50.7213,971461.05064619,0
+VTI.US,D,20060525,000000,51.1032,51.4265,50.9365,51.4265,348142.13177236,0
+VTI.US,D,20060526,000000,51.5981,51.7251,51.4096,51.7191,432473.52677593,0
+VTI.US,D,20060530,000000,51.6705,51.6705,50.7749,50.7749,512115.53119161,0
+VTI.US,D,20060531,000000,51.0635,51.375,50.9693,51.375,496332.31892268,0
+VTI.US,D,20060601,000000,51.3848,52.0335,51.2936,52.0335,303270.78394966,0
+VTI.US,D,20060602,000000,52.2904,52.3202,51.8421,52.1406,456879.32952167,0
+VTI.US,D,20060605,000000,51.9373,52.0097,51.1329,51.2678,339270.50249202,0
+VTI.US,D,20060606,000000,51.3204,51.3938,50.6549,51.0298,738948.5427807,0
+VTI.US,D,20060607,000000,51.119,51.4186,50.6955,50.6955,262592.76561631,0
+VTI.US,D,20060608,000000,50.509,50.8275,49.789,50.6489,1228624.3670439,0
+VTI.US,D,20060609,000000,50.9267,50.9971,50.4426,50.4506,341488.66187567,0
+VTI.US,D,20060612,000000,50.7362,50.7362,49.7801,49.789,661034.68617573,0
+VTI.US,D,20060613,000000,49.7553,50.1283,49.1801,49.2039,1345250.1461649,0
+VTI.US,D,20060614,000000,49.1553,49.558,49.0749,49.5114,3551008.0023515,0
+VTI.US,D,20060615,000000,50.0083,50.7749,49.7325,50.6549,682980.34851415,0
+VTI.US,D,20060616,000000,50.6549,50.6549,50.2363,50.392,512115.53119161,0
+VTI.US,D,20060619,000000,50.6162,50.6549,49.8436,49.8853,568823.78408888,0
+VTI.US,D,20060620,000000,49.9279,50.274,49.8605,49.9011,2891203.3863794,0
+VTI.US,D,20060621,000000,50.0241,50.6797,49.9279,50.4506,279113.01175318,0
+VTI.US,D,20060622,000000,50.4506,50.4506,50.0171,50.1778,475623.78456778,0
+VTI.US,D,20060623,000000,50.2264,50.5686,50.0499,50.2502,598658.02779897,0
+VTI.US,D,20060626,000000,50.2879,50.3336,50.0171,50.28,342233.76177774,0
+VTI.US,D,20060627,000000,50.2502,50.4347,49.8049,49.8049,294150.11586579,0
+VTI.US,D,20060628,000000,50.0241,50.1609,49.6998,50.1609,249276.75153456,0
+VTI.US,D,20060629,000000,50.3752,51.2589,50.3752,51.2589,494117.18430182,0
+VTI.US,D,20060630,000000,51.4682,51.4771,51.128,51.2321,570797.94594033,0
+VTI.US,D,20060703,000000,51.5088,51.6397,51.3362,51.6239,246317.52526592,0
+VTI.US,D,20060705,000000,51.3006,51.367,50.9693,51.1994,400173.09313293,0
+VTI.US,D,20060706,000000,51.3006,51.5168,51.1806,51.367,239163.96125365,0
+VTI.US,D,20060707,000000,51.367,51.4037,50.8354,50.9365,3151325.9290458,0
+VTI.US,D,20060710,000000,51.1032,51.2856,50.8621,51.004,411022.91728177,0
+VTI.US,D,20060711,000000,50.9971,51.2242,50.643,51.1806,300314.58244381,0
+VTI.US,D,20060712,000000,51.2073,51.2242,50.5518,50.643,279850.04562111,0
+VTI.US,D,20060713,000000,50.3752,50.4912,49.8853,49.8853,534302.16629943,0
+VTI.US,D,20060714,000000,49.7632,49.9091,49.2921,49.5956,850396.93624939,0
+VTI.US,D,20060717,000000,49.5292,49.8198,49.3992,49.5024,603839.44646833,0
+VTI.US,D,20060718,000000,49.5292,49.798,49.0917,49.674,517289.89208111,0
+VTI.US,D,20060719,000000,49.8287,50.6955,49.8287,50.4912,578686.527312,0
+VTI.US,D,20060720,000000,50.6886,50.7134,49.9825,49.9825,311161.38182986,0
+VTI.US,D,20060721,000000,50.0083,50.0399,49.551,49.5768,375516.23507513,0
+VTI.US,D,20060724,000000,49.8436,50.5606,49.8118,50.5438,289713.79709849,0
+VTI.US,D,20060725,000000,50.4268,50.9782,50.392,50.7134,416941.36981905,0
+VTI.US,D,20060726,000000,50.7362,51.0635,50.509,50.8621,260618.60376487,0
+VTI.US,D,20060727,000000,51.0893,51.128,50.4912,50.7213,275909.78795233,0
+VTI.US,D,20060728,000000,50.7451,51.2936,50.7451,51.1716,361955.21520691,0
+VTI.US,D,20060731,000000,51.1548,51.2678,51.0397,51.1627,288231.66332851,0
+VTI.US,D,20060801,000000,50.9623,50.9782,50.6955,50.9087,260618.60376487,0
+VTI.US,D,20060802,000000,51.119,51.4334,51.0814,51.2242,210810.84305928,0
+VTI.US,D,20060803,000000,50.8621,51.5088,50.8443,51.3362,212041.9215172,0
+VTI.US,D,20060804,000000,51.8341,51.9006,51.0635,51.3134,318807.98217786,0
+VTI.US,D,20060807,000000,51.2242,51.2768,51.004,51.1409,188866.18897512,0
+VTI.US,D,20060808,000000,51.2856,51.4265,50.7749,50.9087,257904.38328269,0
+VTI.US,D,20060809,000000,51.2768,51.3848,50.6162,50.6489,387845.16823116,0
+VTI.US,D,20060810,000000,50.4664,50.9365,50.4268,50.8443,202182.20305688,0
+VTI.US,D,20060811,000000,50.8621,50.8621,50.4506,50.6797,534794.1943809,0
+VTI.US,D,20060814,000000,51.004,51.1806,50.6717,50.7749,240154.06694217,0
+VTI.US,D,20060815,000000,51.2678,51.4999,51.0814,51.4265,362201.22924764,0
+VTI.US,D,20060816,000000,51.6397,51.9799,51.614,51.9293,360971.15904398,0
+VTI.US,D,20060817,000000,51.9006,52.1654,51.8163,52.0484,805525.58842668,0
+VTI.US,D,20060818,000000,52.1098,52.2546,51.8341,52.2546,552798.59079627,0
+VTI.US,D,20060821,000000,51.9879,52.0662,51.8738,52.0484,342969.78739139,0
+VTI.US,D,20060822,000000,51.9155,52.1654,51.8738,52.0662,246810.56160164,0
+VTI.US,D,20060823,000000,52.0166,52.1406,51.5892,51.8341,206620.53833271,0
+VTI.US,D,20060824,000000,51.9799,51.9799,51.6318,51.8163,215989.23696584,0
+VTI.US,D,20060825,000000,51.8341,52.0028,51.7251,51.8421,367132.6008592,0
+VTI.US,D,20060828,000000,51.6953,52.206,51.6953,52.1406,263820.81931145,0
+VTI.US,D,20060829,000000,52.093,52.3082,51.8569,52.2368,251000.86632822,0
+VTI.US,D,20060830,000000,52.2804,52.4094,52.2458,52.3509,296122.26120871,0
+VTI.US,D,20060831,000000,52.4302,52.4729,52.2804,52.342,430249.31786669,0
+VTI.US,D,20060901,000000,52.5879,52.7069,52.3906,52.6495,190840.35082657,0
+VTI.US,D,20060905,000000,52.6495,52.8151,52.5393,52.7476,419158.52094844,0
+VTI.US,D,20060906,000000,52.5483,52.5483,52.1406,52.1892,208343.6448721,0
+VTI.US,D,20060907,000000,52.0028,52.2308,51.8163,51.9948,368859.74041565,0
+VTI.US,D,20060908,000000,51.9541,52.1506,51.9293,52.101,208593.69192989,0
+VTI.US,D,20060911,000000,52.0256,52.2458,51.7191,52.1178,425570.00982145,0
+VTI.US,D,20060912,000000,52.2308,52.7476,52.1724,52.7069,195775.75545519,0
+VTI.US,D,20060913,000000,52.7645,53.0332,52.6107,52.9916,263575.81352497,0
+VTI.US,D,20060914,000000,52.8865,52.9271,52.7407,52.8795,615670.3020173,0
+VTI.US,D,20060915,000000,53.1314,53.194,52.9271,53.0005,310422.3314534,0
+VTI.US,D,20060918,000000,52.943,53.2018,52.8795,53.0808,339518.53304129,0
+VTI.US,D,20060919,000000,53.1572,53.1572,52.6107,52.9033,340504.60571275,0
+VTI.US,D,20060920,000000,53.194,53.3576,53.073,53.2197,387598.14593616,0
+VTI.US,D,20060921,000000,53.3338,53.3576,52.7982,52.8865,240894.1255729,0
+VTI.US,D,20060922,000000,52.7982,52.8795,52.5552,52.7476,218453.41039021,0
+VTI.US,D,20060925,000000,52.6743,53.0808,52.3251,52.9916,613205.12033866,0
+VTI.US,D,20060926,000000,52.9916,53.3576,52.8637,53.3576,1559514.2600828,0
+VTI.US,D,20060927,000000,53.3338,53.5361,53.2742,53.4221,232261.45255344,0
+VTI.US,D,20060928,000000,53.5123,53.5857,53.2683,53.4805,282806.24712696,0
+VTI.US,D,20060929,000000,53.4379,53.5361,53.309,53.3169,382417.73552107,0
+VTI.US,D,20061002,000000,53.3338,53.4469,53.0808,53.1572,369106.76271065,0
+VTI.US,D,20061003,000000,53.0888,53.3824,52.8954,53.2435,247306.62270018,0
+VTI.US,D,20061004,000000,53.1731,53.8535,53.0888,53.8019,829688.40189448,0
+VTI.US,D,20061005,000000,53.8624,54.1024,53.7811,54.0648,523699.36444558,0
+VTI.US,D,20061006,000000,53.9894,53.9894,53.7077,53.9576,692844.09999154,0
+VTI.US,D,20061009,000000,53.9496,54.1114,53.8198,54.0052,182946.72818358,0
+VTI.US,D,20061010,000000,54.1024,54.2085,53.9734,54.1282,251739.91670467,0
+VTI.US,D,20061011,000000,54.0648,54.1857,53.7384,54.03,249520.74906676,0
+VTI.US,D,20061012,000000,54.2581,54.5973,54.1857,54.5735,271466.41140518,0
+VTI.US,D,20061013,000000,54.6162,54.7858,54.5001,54.7699,237929.85803293,0
+VTI.US,D,20061016,000000,54.7699,54.9624,54.6965,54.9167,310422.3314534,0
+VTI.US,D,20061017,000000,54.7858,54.8076,54.3891,54.7054,484002.37751237,0
+VTI.US,D,20061018,000000,55.0932,55.0932,54.5735,54.7768,225356.92734469,0
+VTI.US,D,20061019,000000,54.755,54.8998,54.6162,54.8334,226840.06936894,0
+VTI.US,D,20061020,000000,54.9078,54.9078,54.639,54.8166,145228.94437314,0
+VTI.US,D,20061023,000000,54.6618,55.1686,54.6241,55.0615,544163.90126828,0
+VTI.US,D,20061024,000000,55.0298,55.1905,54.9167,55.1905,314121.61635277,0
+VTI.US,D,20061025,000000,55.2212,55.4037,55.0833,55.3799,231272.35511918,0
+VTI.US,D,20061026,000000,55.5892,55.7032,55.2549,55.6626,522224.28845546,0
+VTI.US,D,20061027,000000,55.5792,55.6199,55.1686,55.2391,568082.71720389,0
+VTI.US,D,20061030,000000,55.1537,55.3799,55.0208,55.2549,273436.54023956,0
+VTI.US,D,20061031,000000,55.3799,55.4165,54.995,55.2479,260371.58146987,0
+VTI.US,D,20061101,000000,55.4325,55.4423,54.7302,54.7471,413736.12950968,0
+VTI.US,D,20061102,000000,54.7054,54.7996,54.5339,54.7124,193798.56884095,0
+VTI.US,D,20061103,000000,54.8998,54.9554,54.516,54.7054,151388.36967983,0
+VTI.US,D,20061106,000000,54.762,55.3957,54.762,55.3125,313871.56929498,0
+VTI.US,D,20061107,000000,55.4423,55.6774,55.3203,55.4999,311656.43467412,0
+VTI.US,D,20061108,000000,55.2945,55.734,55.1775,55.6447,285028.43952767,0
+VTI.US,D,20061109,000000,55.7756,55.7756,55.2391,55.3383,272209.4947987,0
+VTI.US,D,20061110,000000,55.3878,55.4671,55.2391,55.4671,203906.31785053,0
+VTI.US,D,20061113,000000,55.5128,55.725,55.3878,55.5892,232261.45255344,0
+VTI.US,D,20061114,000000,55.8094,56.0523,55.4087,56.0275,866669.15183699,0
+VTI.US,D,20061115,000000,56.091,56.4173,56.0434,56.2359,351352.41335306,0
+VTI.US,D,20061116,000000,56.4173,56.455,56.2775,56.3608,618380.48948241,0
+VTI.US,D,20061117,000000,56.1455,56.334,56.0751,56.3261,456879.32952167,0
+VTI.US,D,20061120,000000,56.4173,56.5026,56.2517,56.3608,307221.12416108,0
+VTI.US,D,20061121,000000,56.4639,56.5106,56.3261,56.5106,348638.19287088,0
+VTI.US,D,20061122,000000,56.6454,56.6832,56.4728,56.6692,208100.65559416,0
+VTI.US,D,20061124,000000,56.4421,56.6454,56.3757,56.5026,160269.07324856,0
+VTI.US,D,20061127,000000,56.4728,56.4728,55.605,55.605,603093.338312,0
+VTI.US,D,20061128,000000,55.5396,55.8648,55.4503,55.8143,401899.22443511,0
+VTI.US,D,20061129,000000,56.0841,56.4421,56.0593,56.3905,384887.95847105,0
+VTI.US,D,20061130,000000,56.4957,56.693,56.1713,56.4728,422609.77529855,0
+VTI.US,D,20061201,000000,56.5502,56.5592,55.8828,56.3171,305738.9903911,0
+VTI.US,D,20061204,000000,56.45,56.943,56.4421,56.8696,444554.42938269,0
+VTI.US,D,20061205,000000,56.9757,57.1195,56.8458,57.0739,292669.99860435,0
+VTI.US,D,20061206,000000,57.0887,57.1611,56.9103,57.0471,242865.26266155,0
+VTI.US,D,20061207,000000,57.1959,57.2375,56.7784,56.7872,196264.75877386,0
+VTI.US,D,20061208,000000,56.8299,57.0937,56.6454,56.8855,251491.88615542,0
+VTI.US,D,20061211,000000,56.9589,57.1195,56.8537,57.0095,258401.45263548,0
+VTI.US,D,20061212,000000,57.0183,57.0333,56.6286,56.9182,240154.06694217,0
+VTI.US,D,20061213,000000,57.2048,57.2048,56.8944,57.0183,346422.04999577,0
+VTI.US,D,20061214,000000,57.0829,57.5182,57.0639,57.4528,345682.99961931,0
+VTI.US,D,20061215,000000,57.7057,57.7057,57.4389,57.4617,380941.65127668,0
+VTI.US,D,20061218,000000,57.6164,57.6571,57.1423,57.2375,338529.43560704,0
+VTI.US,D,20061219,000000,57.1027,57.4062,56.8785,57.3139,376991.31106526,0
+VTI.US,D,20061220,000000,57.3893,57.4954,57.2435,57.2832,282067.1967505,0
+VTI.US,D,20061221,000000,57.3893,57.431,56.943,57.0639,501510.71282923,0
+VTI.US,D,20061222,000000,56.8458,56.8458,56.45,56.455,504470.94735214,0
+VTI.US,D,20061226,000000,56.5185,56.8051,56.4808,56.8051,270481.34698799,0
+VTI.US,D,20061227,000000,56.9668,57.2127,56.9668,57.1701,337792.40173911,0
+VTI.US,D,20061228,000000,57.2217,57.2217,57.0005,57.0937,441841.21715479,0
+VTI.US,D,20061229,000000,57.1195,57.2048,56.7784,56.8696,534794.1943809,0
+VTI.US,D,20070103,000000,57.2505,57.3298,56.3995,56.7546,984528.02592441,0
+VTI.US,D,20070104,000000,56.7546,57.0233,56.4421,56.8696,4074461.3527564,0
+VTI.US,D,20070105,000000,56.7784,56.7784,56.3092,56.4253,470938.42699695,0
+VTI.US,D,20070108,000000,56.586,56.7089,56.2359,56.6286,368612.71812065,0
+VTI.US,D,20070109,000000,56.7367,56.7367,56.3092,56.6286,329163.76173671,0
+VTI.US,D,20070110,000000,56.45,56.823,56.3608,56.7546,442827.28982625,0
+VTI.US,D,20070111,000000,56.9182,57.309,56.8616,57.1869,434689.66965105,0
+VTI.US,D,20070112,000000,57.2286,57.5658,57.1423,57.5658,443075.32037551,0
+VTI.US,D,20070116,000000,57.6571,57.6571,57.3893,57.4528,480799.15371154,0
+VTI.US,D,20070117,000000,57.4141,57.6502,57.3724,57.4954,411760.95940396,0
+VTI.US,D,20070118,000000,57.4954,57.542,57.1027,57.1869,548110.20846265,0
+VTI.US,D,20070119,000000,57.1027,57.431,57.1027,57.4141,405104.46474449,0
+VTI.US,D,20070122,000000,57.4617,57.4617,56.9925,57.1869,467981.21723684,0
+VTI.US,D,20070123,000000,57.1701,57.5034,57.0639,57.3377,364171.35808202,0
+VTI.US,D,20070124,000000,57.5103,57.8683,57.3893,57.8505,351105.39105806,0
+VTI.US,D,20070125,000000,57.9229,57.9229,57.1195,57.2048,524438.41482205,0
+VTI.US,D,20070126,000000,57.3724,57.4141,56.9251,57.1611,272209.4947987,0
+VTI.US,D,20070129,000000,57.2505,57.4141,57.0829,57.1791,338529.43560704,0
+VTI.US,D,20070130,000000,57.3724,57.5034,57.2286,57.5034,235219.67056781,0
+VTI.US,D,20070131,000000,57.4528,58.0379,57.3546,57.9229,335328.22831472,0
+VTI.US,D,20070201,000000,58.0786,58.2879,57.9883,58.2571,557724.92113651,0
+VTI.US,D,20070202,000000,58.3315,58.399,58.1996,58.3315,577945.46042701,0
+VTI.US,D,20070205,000000,58.399,58.399,58.1738,58.399,377242.36637731,0
+VTI.US,D,20070206,000000,58.5259,58.5259,58.1738,58.399,476113.79614071,0
+VTI.US,D,20070207,000000,58.5735,58.6558,58.392,58.5884,630459.37558065,0
+VTI.US,D,20070208,000000,58.392,58.5814,58.265,58.519,219688.5218652,0
+VTI.US,D,20070209,000000,58.5259,58.6638,57.8604,58.0786,729581.8606561,0
+VTI.US,D,20070212,000000,58.1599,58.1599,57.7533,57.8683,337180.39140007,0
+VTI.US,D,20070213,000000,57.9169,58.3642,57.9169,58.3642,290500.23542543,0
+VTI.US,D,20070214,000000,58.4516,58.8333,58.399,58.7531,445644.35224349,0
+VTI.US,D,20070215,000000,58.7867,58.8561,58.6558,58.7609,488932.74086968,0
+VTI.US,D,20070216,000000,58.6717,58.8075,58.5666,58.8075,399182.9874444,0
+VTI.US,D,20070220,000000,58.7689,59.0407,58.5328,58.9821,459100.51366811,0
+VTI.US,D,20070221,000000,58.8561,59.0189,58.7084,59.0049,429268.28646655,0
+VTI.US,D,20070222,000000,59.125,59.1746,58.7084,58.9901,362201.22924764,0
+VTI.US,D,20070223,000000,58.8959,58.9217,58.6469,58.7937,295387.24384931,0
+VTI.US,D,20070226,000000,58.9732,59.0754,58.519,58.7183,488252.1692406,0
+VTI.US,D,20070227,000000,58.0617,58.1113,54.8166,56.5354,2017876.7316287,0
+VTI.US,D,20070228,000000,56.7972,57.3218,56.5354,56.9847,1160328.2478756,0
+VTI.US,D,20070301,000000,55.9522,57.0937,55.719,56.823,1381747.9423143,0
+VTI.US,D,20070302,000000,56.6038,56.7872,55.9948,56.0117,477098.8605579,0
+VTI.US,D,20070305,000000,55.484,56.2061,55.2945,55.3621,996363.92274472,0
+VTI.US,D,20070306,000000,55.849,56.4957,55.8094,56.2953,667199.15275374,0
+VTI.US,D,20070307,000000,56.3687,56.6127,56.1981,56.2447,394744.65216858,0
+VTI.US,D,20070308,000000,56.7546,56.9251,56.5264,56.7158,585341.00546295,0
+VTI.US,D,20070309,000000,57.1027,57.1027,56.5026,56.7367,740676.69059141,0
+VTI.US,D,20070312,000000,56.7158,57.0095,56.6127,56.8944,298341.42884663,0
+VTI.US,D,20070313,000000,56.577,56.7784,55.7568,55.8738,556985.87076004,0
+VTI.US,D,20070314,000000,55.8738,56.1545,55.1974,56.1455,669418.32039167,0
+VTI.US,D,20070315,000000,56.2219,56.4808,56.0682,56.3757,409046.73892179,0
+VTI.US,D,20070316,000000,56.3608,56.5354,56.0275,56.1317,236947.81837853,0
+VTI.US,D,20070319,000000,56.5354,56.8368,56.4253,56.7704,640324.1353123,0
+VTI.US,D,20070320,000000,56.8537,57.1611,56.7158,57.1423,442827.28982625,0
+VTI.US,D,20070321,000000,57.2673,58.2244,57.0937,58.0617,465510.99428686,0
+VTI.US,D,20070322,000000,58.2393,58.2393,57.9071,58.0865,372559.02531502,0
+VTI.US,D,20070323,000000,58.1738,58.274,58.0617,58.1996,739443.59562495,0
+VTI.US,D,20070326,000000,58.0379,58.0379,57.4141,57.8604,469211.28744049,0
+VTI.US,D,20070327,000000,57.8327,57.8327,57.4786,57.6323,473397.55915,0
+VTI.US,D,20070328,000000,57.4786,57.5182,57.0471,57.2505,818095.49435211,0
+VTI.US,D,20070329,000000,57.7692,57.7692,57.0005,57.4141,1063923.0080451,0
+VTI.US,D,20070330,000000,57.6164,57.6809,56.8785,57.3724,608024.70992356,0
+VTI.US,D,20070402,000000,57.5846,57.5846,57.2127,57.5182,422609.77529855,0
+VTI.US,D,20070403,000000,57.9011,58.1738,57.7126,58.0449,267030.09263788,0
+VTI.US,D,20070404,000000,58.0528,58.5011,57.9319,58.1034,1682157.3006591,0
+VTI.US,D,20070405,000000,58.1034,58.3573,58.0379,58.265,507672.15464445,0
+VTI.US,D,20070409,000000,58.4922,58.5011,58.281,58.3404,413981.13529615,0
+VTI.US,D,20070410,000000,58.3792,58.519,58.3573,58.4922,292918.0291536,0
+VTI.US,D,20070411,000000,58.5814,58.5814,58.0062,58.1282,327187.58337673,0
+VTI.US,D,20070412,000000,58.0231,58.5011,57.9169,58.5011,389819.33008261,0
+VTI.US,D,20070413,000000,58.6043,58.6945,58.3404,58.6945,289957.79463069,0
+VTI.US,D,20070416,000000,58.9475,59.3342,58.9475,59.2846,860013.66543177,0
+VTI.US,D,20070417,000000,59.3769,59.5286,59.2549,59.3848,379215.5199745,0
+VTI.US,D,20070418,000000,59.2549,59.5812,59.1934,59.4414,1044194.496836,0
+VTI.US,D,20070419,000000,59.125,59.4572,59.0049,59.3263,557968.91866871,0
+VTI.US,D,20070420,000000,59.7835,59.8787,59.5623,59.8539,478083.92497509,0
+VTI.US,D,20070423,000000,59.8877,59.967,59.6675,59.7309,285028.43952767,0
+VTI.US,D,20070424,000000,59.8708,59.8708,59.4196,59.7309,228567.2089254,0
+VTI.US,D,20070425,000000,60.1128,60.331,59.7746,60.2626,407568.63816887,0
+VTI.US,D,20070426,000000,60.2914,60.3826,60.0732,60.2754,464279.91582893,0
+VTI.US,D,20070427,000000,60.1882,60.331,60.0186,60.213,684705.47156207,0
+VTI.US,D,20070430,000000,60.331,60.331,59.6675,59.6843,580656.65614639,0
+VTI.US,D,20070501,000000,59.7409,59.848,59.3948,59.8232,382170.71322608,0
+VTI.US,D,20070502,000000,59.9591,60.3915,59.8877,60.2626,540713.65517244,0
+VTI.US,D,20070503,000000,60.2992,60.5691,60.2754,60.5293,502498.80200923,0
+VTI.US,D,20070504,000000,60.7635,60.8289,60.4778,60.7079,542932.82281036,0
+VTI.US,D,20070507,000000,60.7466,60.8676,60.7466,60.8051,406582.56549741,0
+VTI.US,D,20070508,000000,60.5839,60.7545,60.4074,60.7466,430991.39300595,0
+VTI.US,D,20070509,000000,60.6653,61.0382,60.455,60.9568,522224.28845546,0
+VTI.US,D,20070510,000000,60.7892,60.8229,60.1039,60.1882,632435.55394063,0
+VTI.US,D,20070511,000000,60.4074,60.7635,60.2914,60.7545,344941.93273431,0
+VTI.US,D,20070514,000000,60.8289,60.9082,60.3737,60.5691,517042.86978611,0
+VTI.US,D,20070515,000000,60.7149,60.9747,60.4074,60.4074,541203.66674538,0
+VTI.US,D,20070516,000000,60.6979,60.9251,60.4074,60.9251,834368.71819398,0
+VTI.US,D,20070517,000000,60.8755,61.0382,60.6979,60.7892,358255.93030754,0
+VTI.US,D,20070518,000000,61.0382,61.2762,60.9658,61.2405,325218.4627966,0
+VTI.US,D,20070521,000000,61.2762,61.6412,61.2494,61.4111,502513.9258232,0
+VTI.US,D,20070522,000000,61.4963,61.6491,61.3536,61.4031,550082.35380557,0
+VTI.US,D,20070523,000000,61.6719,61.8257,61.3536,61.3695,525179.48170704,0
+VTI.US,D,20070524,000000,61.4697,61.6591,60.6335,60.7466,1059978.7173593,0
+VTI.US,D,20070525,000000,61.0154,61.175,60.8606,61.0382,356779.84606314,0
+VTI.US,D,20070529,000000,61.2246,61.3933,61.0223,61.2851,299079.47096882,0
+VTI.US,D,20070530,000000,60.932,61.8098,60.932,61.8098,365714.9953622,0
+VTI.US,D,20070531,000000,61.9884,62.027,61.7453,61.906,302535.76659025,0
+VTI.US,D,20070601,000000,62.0766,62.2809,61.9734,62.1609,562909.36456865,0
+VTI.US,D,20070604,000000,62.0766,62.3067,61.9408,62.2551,327680.61971245,0
+VTI.US,D,20070605,000000,62.1113,62.1113,61.7037,61.9408,481187.33160367,0
+VTI.US,D,20070606,000000,61.7453,61.7453,61.1988,61.307,670579.82930528,0
+VTI.US,D,20070607,000000,61.2246,61.2931,60.096,60.096,976145.39996275,0
+VTI.US,D,20070608,000000,60.3489,60.9489,60.088,60.9251,1449301.9863434,0
+VTI.US,D,20070611,000000,60.8458,61.2167,60.7237,61.0005,1087107.8148755,0
+VTI.US,D,20070612,000000,60.7813,61.0223,60.2546,60.2546,503238.86063995,0
+VTI.US,D,20070613,000000,60.6503,61.1909,60.5293,61.1909,602105.24913201,0
+VTI.US,D,20070614,000000,61.2584,61.6967,61.2584,61.6223,548603.24479838,0
+VTI.US,D,20070615,000000,62.0677,62.1807,61.8802,61.9586,448744.73410927,0
+VTI.US,D,20070618,000000,62.027,62.0856,61.7939,61.8584,656844.38144916,0
+VTI.US,D,20070619,000000,61.8098,62.0518,61.6491,62.027,724897.51133954,0
+VTI.US,D,20070620,000000,62.1807,62.1807,61.1909,61.2167,993898.74106607,0
+VTI.US,D,20070621,000000,61.1909,61.5797,60.8458,61.5183,1180294.7070912,0
+VTI.US,D,20070622,000000,61.2405,61.3933,60.7377,61.0005,826723.12610025,0
+VTI.US,D,20070625,000000,60.6245,61.0005,60.1456,60.3409,792207.55783639,0
+VTI.US,D,20070626,000000,60.6077,60.6335,59.8232,59.848,743389.90281932,0
+VTI.US,D,20070627,000000,59.8232,60.7307,59.6843,60.7307,562909.36456865,0
+VTI.US,D,20070628,000000,60.7149,61.062,60.6791,60.7237,383159.81066033,0
+VTI.US,D,20070629,000000,60.9658,61.183,60.2467,60.5839,360478.12270825,0
+VTI.US,D,20070702,000000,60.6335,61.3496,60.6335,61.2931,508659.23557017,0
+VTI.US,D,20070703,000000,61.4458,61.5569,61.3774,61.5489,272945.52041237,0
+VTI.US,D,20070705,000000,61.6313,61.6313,61.2405,61.5183,463292.83490321,0
+VTI.US,D,20070706,000000,61.6223,61.8892,61.3933,61.8584,351849.48270585,0
+VTI.US,D,20070709,000000,61.9884,61.9884,61.6591,61.8257,335821.26465045,0
+VTI.US,D,20070710,000000,61.5489,61.6055,60.9082,60.9747,449977.82907572,0
+VTI.US,D,20070711,000000,60.9846,61.4379,60.7972,61.4191,514334.69882953,0
+VTI.US,D,20070712,000000,61.6967,62.4267,61.6055,62.3513,463292.83490321,0
+VTI.US,D,20070713,000000,62.3841,62.7292,62.2987,62.5417,421128.64978282,0
+VTI.US,D,20070716,000000,62.5596,62.753,62.3513,62.4991,417180.32607993,0
+VTI.US,D,20070717,000000,62.5319,62.7104,62.3841,62.4595,608518.75451356,0
+VTI.US,D,20070718,000000,62.0518,62.3672,61.785,62.3215,1213586.254677,0
+VTI.US,D,20070719,000000,62.6112,62.6756,62.4347,62.4683,413241.07666542,0
+VTI.US,D,20070720,000000,62.5319,62.5319,61.6135,61.906,980828.74102505,0
+VTI.US,D,20070723,000000,62.1351,62.3215,62.0022,62.027,990199.4561667,0
+VTI.US,D,20070724,000000,61.6135,61.7374,60.6791,60.941,763608.42560129,0
+VTI.US,D,20070725,000000,61.307,61.3417,60.455,60.9489,821638.49984036,0
+VTI.US,D,20070726,000000,60.2318,60.5383,58.8561,59.5038,1227887.333176,0
+VTI.US,D,20070727,000000,59.6843,60.0424,58.3315,58.383,1533276.459337,0
+VTI.US,D,20070730,000000,58.7867,59.4344,58.4684,59.2549,1389878.5047096,0
+VTI.US,D,20070731,000000,59.7577,59.9591,58.3792,58.4426,1546690.2740825,0
+VTI.US,D,20070801,000000,58.4248,58.998,57.8683,58.7867,1754081.1186739,0
+VTI.US,D,20070802,000000,58.9901,59.3342,58.7352,59.2846,562520.17842225,0
+VTI.US,D,20070803,000000,59.1746,59.2162,57.4786,57.7454,2065955.3362694,0
+VTI.US,D,20070806,000000,57.9705,58.8075,57.2505,58.7183,2005546.7902184,0
+VTI.US,D,20070807,000000,58.5011,59.6675,58.3792,59.1656,830430.47703374,0
+VTI.US,D,20070808,000000,59.6675,60.3915,59.3263,60.0494,2012200.2601151,0
+VTI.US,D,20070809,000000,59.0754,59.7131,58.392,58.4248,866918.19064052,0
+VTI.US,D,20070810,000000,57.9071,58.8959,57.4786,58.2879,1194352.7963123,0
+VTI.US,D,20070813,000000,59.0833,59.0833,58.399,58.399,1417738.5865683,0
+VTI.US,D,20070814,000000,58.5011,58.5944,57.3893,57.3893,1134438.2948513,0
+VTI.US,D,20070815,000000,57.3546,57.9497,56.45,56.6196,1256488.4819196,0
+VTI.US,D,20070816,000000,56.0523,56.9847,55.0526,56.9847,3237621.4033581,0
+VTI.US,D,20070817,000000,58.2879,58.6043,57.1105,58.0231,2196142.1352585,0
+VTI.US,D,20070820,000000,58.274,58.399,57.542,58.1451,1351167.5904479,0
+VTI.US,D,20070821,000000,58.0231,58.5478,57.9319,58.152,750048.41398733,0
+VTI.US,D,20070822,000000,58.7937,59.0119,58.4516,58.9633,1470260.567756,0
+VTI.US,D,20070823,000000,59.3016,59.3104,58.519,58.8721,1523018.4804419,0
+VTI.US,D,20070824,000000,58.8483,59.5544,58.7689,59.5544,1225667.1572838,0
+VTI.US,D,20070827,000000,59.3948,59.4126,58.9385,58.9385,1452753.2406935,0
+VTI.US,D,20070828,000000,58.6301,58.6856,57.6164,57.7285,2522343.6459638,0
+VTI.US,D,20070829,000000,58.0291,58.9217,57.8604,58.8721,2742278.1818697,0
+VTI.US,D,20070830,000000,58.3236,59.1398,58.3236,58.7183,1857119.6633157,0
+VTI.US,D,20070831,000000,59.3948,59.6507,59.0119,59.3016,1313691.7876612,0
+VTI.US,D,20070904,000000,59.2549,60.3231,59.2549,59.9938,1563954.6118671,0
+VTI.US,D,20070905,000000,59.6675,59.7071,59.1398,59.4662,2653517.5258787,0
+VTI.US,D,20070906,000000,59.479,59.7835,59.1934,59.6437,1430561.5643143,0
+VTI.US,D,20070907,000000,58.8483,59.0268,58.4168,58.7867,2740312.0860524,0
+VTI.US,D,20070910,000000,58.9385,58.9901,57.9576,58.5328,1006719.7023035,0
+VTI.US,D,20070911,000000,58.7263,59.3184,58.7183,59.2916,785055.00207839,0
+VTI.US,D,20070912,000000,59.1934,59.5981,59.0496,59.4949,1229616.489241,0
+VTI.US,D,20070913,000000,59.5901,59.9759,59.4414,59.7131,929049.84323081,0
+VTI.US,D,20070914,000000,59.3422,59.8232,59.3184,59.7746,964804.55598671,0
+VTI.US,D,20070917,000000,59.606,59.6595,59.2549,59.4572,706403.10335122,0
+VTI.US,D,20070918,000000,59.7577,61.1612,59.5207,61.1136,1520306.2764682,0
+VTI.US,D,20070919,000000,61.5797,61.9666,61.3149,61.5569,1549402.4780562,0
+VTI.US,D,20070920,000000,61.4963,61.5965,61.0382,61.183,950257.46344703,0
+VTI.US,D,20070921,000000,61.5123,61.665,61.3327,61.3327,620598.64886606,0
+VTI.US,D,20070924,000000,61.1453,61.3774,60.7635,60.9003,1014607.275421,0
+VTI.US,D,20070925,000000,60.4778,60.8676,60.4074,60.7545,1263638.0129148,0
+VTI.US,D,20070926,000000,61.1909,61.3536,60.9251,61.1988,396226.78593856,0
+VTI.US,D,20070927,000000,61.4191,61.5569,61.2405,61.5341,677271.61286405,0
+VTI.US,D,20070928,000000,61.785,61.785,61.1136,61.3238,639581.05191878,0
+VTI.US,D,20071001,000000,61.4458,62.1897,61.4458,62.1212,714046.67893643,0
+VTI.US,D,20071002,000000,62.2145,62.2393,61.9338,62.0112,988965.35294598,0
+VTI.US,D,20071003,000000,61.9586,62.152,61.7602,61.916,650927.94542041,0
+VTI.US,D,20071004,000000,62.0934,62.0934,61.8168,62.027,491894.99190111,0
+VTI.US,D,20071005,000000,62.4347,62.9048,62.272,62.7104,707141.14547343,0
+VTI.US,D,20071008,000000,62.7104,62.7104,62.392,62.6191,423845.89502779,0
+VTI.US,D,20071009,000000,62.7203,63.0684,62.4991,63.0684,507921.19344798,0
+VTI.US,D,20071010,000000,62.9286,63.0684,62.635,62.9365,562909.36456865,0
+VTI.US,D,20071011,000000,63.2925,63.4721,62.2551,62.5854,1442640.4504126,0
+VTI.US,D,20071012,000000,62.6598,62.9782,62.5596,62.8958,400662.0964516,0
+VTI.US,D,20071015,000000,62.9544,62.9544,62.0518,62.4089,645998.59031739,0
+VTI.US,D,20071016,000000,62.0766,62.2551,61.8257,61.9666,820314.66199003,0
+VTI.US,D,20071017,000000,62.4267,62.4267,61.3843,62.0022,511376.48081514,0
+VTI.US,D,20071018,000000,61.9238,62.1212,61.6591,62.027,262344.73506705,0
+VTI.US,D,20071019,000000,61.7374,61.7374,60.331,60.4302,1093508.2129517,0
+VTI.US,D,20071022,000000,59.9502,60.813,59.9502,60.7237,752757.59319818,0
+VTI.US,D,20071023,000000,61.1046,61.2246,60.5621,61.1612,1197804.0506623,0
+VTI.US,D,20071024,000000,60.9568,61.1453,60.0186,61.1224,2241016.507844,0
+VTI.US,D,20071025,000000,61.0788,61.3774,60.4163,61.0788,1284345.5390154,0
+VTI.US,D,20071026,000000,61.7116,61.8098,61.175,61.8098,678298.01570612,0
+VTI.US,D,20071029,000000,62.0934,62.1807,61.8257,62.0598,579424.56943419,0
+VTI.US,D,20071030,000000,61.8009,61.9238,61.5489,61.6223,684459.45752134,0
+VTI.US,D,20071031,000000,61.9408,62.5319,61.5341,62.4167,462800.80682174,0
+VTI.US,D,20071101,000000,61.7374,61.7374,60.6979,60.8378,996855.95082618,0
+VTI.US,D,20071102,000000,61.0382,61.0382,60.1812,60.8289,943847.99108255,0
+VTI.US,D,20071105,000000,60.7149,60.813,59.9849,60.3489,722262.94294432,0
+VTI.US,D,20071106,000000,61.0878,61.183,60.2992,61.183,509490.03708478,0
+VTI.US,D,20071107,000000,60.5769,60.7892,59.4493,59.4949,1759483.3450274,0
+VTI.US,D,20071108,000000,58.8075,59.8153,58.4516,59.4196,1841107.5773286,0
+VTI.US,D,20071109,000000,58.4773,59.4196,58.399,58.638,850895.01385643,0
+VTI.US,D,20071112,000000,58.3484,59.0268,57.8415,57.8773,1136477.99323,0
+VTI.US,D,20071113,000000,58.6797,59.6675,58.519,59.5723,712236.86253022,0
+VTI.US,D,20071114,000000,60.0494,60.1366,59.125,59.36,819009.98097074,0
+VTI.US,D,20071115,000000,59.1577,59.3521,58.1996,58.5011,442677.05994072,0
+VTI.US,D,20071116,000000,58.9633,58.9633,58.152,58.7352,1068505.5236808,0
+VTI.US,D,20071119,000000,58.3315,58.4426,57.5916,57.7692,801420.98531266,0
+VTI.US,D,20071120,000000,58.2393,58.4684,57.0829,57.9973,1205290.3385821,0
+VTI.US,D,20071121,000000,57.3982,57.7533,56.9341,56.9847,944488.23254101,0
+VTI.US,D,20071123,000000,58.1738,58.1738,57.3546,57.8327,733520.10181634,0
+VTI.US,D,20071126,000000,57.9011,58.2155,56.6534,56.7089,1581659.5567658,0
+VTI.US,D,20071127,000000,57.1959,57.549,56.693,57.3982,1202572.0850829,0
+VTI.US,D,20071128,000000,57.9705,59.247,57.9705,59.1478,972636.67511953,0
+VTI.US,D,20071129,000000,58.8075,59.3342,58.7689,59.1835,806615.51128746,0
+VTI.US,D,20071130,000000,59.8708,60.0265,59.247,59.5981,656027.69549428,0
+VTI.US,D,20071203,000000,59.5623,59.6595,59.2162,59.238,605083.6322317,0
+VTI.US,D,20071204,000000,58.8721,59.1746,58.7867,58.8561,670681.66298608,0
+VTI.US,D,20071205,000000,59.3016,59.848,59.3016,59.7309,641629.82458586,0
+VTI.US,D,20071206,000000,59.7071,60.7635,59.6595,60.5988,591759.55211582,0
+VTI.US,D,20071207,000000,60.9003,60.9003,60.5839,60.6722,1686092.5170565,0
+VTI.US,D,20071210,000000,60.932,61.2584,60.7149,61.1909,1624866.2767964,0
+VTI.US,D,20071211,000000,61.2405,61.4697,59.5207,59.5286,1400089.0956543,0
+VTI.US,D,20071212,000000,61.4697,61.4697,59.1934,59.9035,962738.64299712,0
+VTI.US,D,20071213,000000,59.7984,59.9759,59.1835,59.9105,750408.36076004,0
+VTI.US,D,20071214,000000,59.4196,59.848,59.0595,59.0903,497044.14643397,0
+VTI.US,D,20071217,000000,58.8075,58.8809,58.1371,58.1827,1144029.8176771,0
+VTI.US,D,20071218,000000,58.6717,58.7769,57.7285,58.6043,1116759.5645636,0
+VTI.US,D,20071219,000000,58.7084,58.8959,58.1827,58.5398,1373319.9449107,0
+VTI.US,D,20071220,000000,58.8075,58.8075,57.9883,58.638,989968.56593995,0
+VTI.US,D,20071221,000000,59.6298,59.6298,59.1478,59.5445,979660.17433157,0
+VTI.US,D,20071224,000000,60.0265,60.1039,59.7309,60.096,412117.88141388,0
+VTI.US,D,20071226,000000,59.8877,60.1714,59.7489,60.1456,816897.68828495,0
+VTI.US,D,20071227,000000,59.8411,59.9502,59.2162,59.3948,1037120.5849108,0
+VTI.US,D,20071228,000000,59.7071,59.7221,59.0754,59.1656,861305.23914561,0
+VTI.US,D,20071231,000000,59.2758,59.2758,58.7609,58.8721,1402232.6442223,0
+VTI.US,D,20080102,000000,58.8869,59.0496,57.8852,58.1738,1238289.492431,0
+VTI.US,D,20080103,000000,58.1996,58.4426,57.8773,58.1034,1437743.359446,0
+VTI.US,D,20080104,000000,57.4528,57.5916,56.5354,56.5502,1560887.5023921,0
+VTI.US,D,20080107,000000,56.8051,57.0095,56.1158,56.577,4391942.4723211,0
+VTI.US,D,20080108,000000,56.8537,57.2603,55.4503,55.5634,3562593.852114,0
+VTI.US,D,20080109,000000,55.719,56.2775,54.995,56.1455,4156130.9564996,0
+VTI.US,D,20080110,000000,55.858,57.0887,55.6774,56.5185,3035958.4512479,0
+VTI.US,D,20080111,000000,56.3261,56.577,55.7032,55.9948,1228515.4755832,0
+VTI.US,D,20080114,000000,56.2775,56.577,56.0751,56.5264,1142752.3595229,0
+VTI.US,D,20080115,000000,55.8648,55.9422,55.1349,55.1607,1304553.9792547,0
+VTI.US,D,20080116,000000,54.8404,55.6278,54.4387,54.8254,3082996.5374867,0
+VTI.US,D,20080117,000000,54.9554,55.0675,53.194,53.3169,2736106.6575118,0
+VTI.US,D,20080118,000000,53.5609,54.0052,52.4302,52.9509,3147116.4674882,0
+VTI.US,D,20080122,000000,50.1609,52.9271,48.6712,52.3668,4729024.0548031,0
+VTI.US,D,20080123,000000,51.0972,53.7384,50.8354,53.7384,2942162.573456,0
+VTI.US,D,20080124,000000,54.0211,54.274,53.4627,54.0786,3508473.7879157,0
+VTI.US,D,20080125,000000,54.8254,54.8254,53.2018,53.2921,2594635.4767854,0
+VTI.US,D,20080128,000000,53.4379,54.4119,52.9916,54.4119,1982685.6330071,0
+VTI.US,D,20080129,000000,54.6866,54.7768,54.1441,54.639,1165862.5555377,0
+VTI.US,D,20080130,000000,54.4833,55.605,54.0955,54.1441,2142012.9967718,0
+VTI.US,D,20080131,000000,53.5183,55.6695,53.4469,55.2391,1986163.1019682,0
+VTI.US,D,20080201,000000,55.4671,56.1455,55.3125,56.1317,1420647.4001237,0
+VTI.US,D,20080204,000000,56.1981,56.1981,55.4503,55.4671,1763722.0459586,0
+VTI.US,D,20080205,000000,54.7382,54.9167,53.8704,53.8942,2067486.8744983,0
+VTI.US,D,20080206,000000,54.2581,54.4684,53.3248,53.4885,1613485.1026498,0
+VTI.US,D,20080207,000000,53.1731,54.2482,53.0244,53.9734,1142603.1378917,0
+VTI.US,D,20080208,000000,53.7473,54.0568,53.2683,53.6581,1446679.5169993,0
+VTI.US,D,20080211,000000,53.5857,54.0955,53.2197,53.9656,1978684.8800824,0
+VTI.US,D,20080212,000000,54.6618,54.89,53.9894,54.4684,1093795.5654172,0
+VTI.US,D,20080213,000000,55.0932,55.2063,54.4684,55.0932,1176528.8774103,0
+VTI.US,D,20080214,000000,55.2629,55.2629,54.2968,54.3722,1513132.5473707,0
+VTI.US,D,20080215,000000,54.4833,54.4833,53.902,54.3891,970862.1476126,0
+VTI.US,D,20080219,000000,55.3203,55.3203,54.2085,54.5666,1398346.8322838,0
+VTI.US,D,20080220,000000,53.9656,54.9554,53.8535,54.8166,2164046.3772314,0
+VTI.US,D,20080221,000000,55.1349,55.1905,53.9963,54.2085,1413174.2195093,0
+VTI.US,D,20080222,000000,54.3653,54.6073,53.4955,54.4605,1938667.2682929,0
+VTI.US,D,20080225,000000,54.516,55.4037,54.2333,55.3709,1430900.3377475,0
+VTI.US,D,20080226,000000,55.0208,55.977,54.995,55.725,1981991.9540726,0
+VTI.US,D,20080227,000000,55.4325,56.0434,55.3383,55.6358,1274671.3393399,0
+VTI.US,D,20080228,000000,55.2847,55.4999,54.9554,55.0764,873885.2276137,0
+VTI.US,D,20080229,000000,54.6162,54.6162,53.4627,53.8624,1349196.4533592,0
+VTI.US,D,20080303,000000,53.6224,53.8346,53.2197,53.6749,927730.03839754,0
+VTI.US,D,20080304,000000,53.2921,53.6501,52.7159,53.4955,1508558.097769,0
+VTI.US,D,20080305,000000,53.7225,54.1857,53.2584,53.795,1675744.8035318,0
+VTI.US,D,20080306,000000,53.5361,53.5976,52.4818,52.6841,1247612.8196222,0
+VTI.US,D,20080307,000000,52.1654,52.9113,51.6705,52.1178,2263046.8635407,0
+VTI.US,D,20080310,000000,52.206,52.206,51.2152,51.3204,1231377.9094424,0
+VTI.US,D,20080311,000000,52.5879,53.1404,51.7121,53.1404,1483193.445217,0
+VTI.US,D,20080312,000000,53.2921,53.6055,52.6335,52.6335,819729.87451616,0
+VTI.US,D,20080313,000000,51.8073,53.2435,51.606,52.9748,1331265.6595052,0
+VTI.US,D,20080314,000000,53.3824,53.3824,51.4096,52.0028,2075198.0031193,0
+VTI.US,D,20080317,000000,50.7749,51.8163,50.634,51.4037,2692973.5400425,0
+VTI.US,D,20080318,000000,52.333,53.5361,52.1098,53.5361,1856726.4441523,0
+VTI.US,D,20080319,000000,53.8108,53.9239,52.101,52.101,1070260.8943568,0
+VTI.US,D,20080320,000000,52.7238,53.4379,52.0404,53.194,1746634.1526704,0
+VTI.US,D,20080324,000000,53.6224,54.6866,53.5976,54.3464,1687096.7383047,0
+VTI.US,D,20080325,000000,54.0786,54.4207,53.7225,54.1718,1680377.7318808,0
+VTI.US,D,20080326,000000,54.03,54.0568,53.5361,53.5361,1341992.4766337,0
+VTI.US,D,20080327,000000,53.8792,54.0132,53.194,53.3338,1526073.4908657,0
+VTI.US,D,20080328,000000,53.4379,53.5857,52.6911,52.8637,1221945.6907906,0
+VTI.US,D,20080331,000000,52.8061,53.3338,52.6841,53.1314,889295.38580447,0
+VTI.US,D,20080401,000000,53.8019,54.9554,53.7077,54.9405,1263544.2452681,0
+VTI.US,D,20080402,000000,55.0357,55.3203,54.6866,54.9782,780323.26481136,0
+VTI.US,D,20080403,000000,54.6618,55.2391,54.5577,55.0446,772834.96038301,0
+VTI.US,D,20080404,000000,55.1171,55.5049,54.7471,55.0675,808183.34666999,0
+VTI.US,D,20080407,000000,55.5128,55.719,55.004,55.0932,869531.58569616,0
+VTI.US,D,20080408,000000,54.7996,55.0764,54.7124,54.995,738571.45568547,0
+VTI.US,D,20080409,000000,55.0298,55.0446,54.2254,54.5001,768693.05186117,0
+VTI.US,D,20080410,000000,54.4555,54.9782,54.2809,54.7768,537358.18497754,0
+VTI.US,D,20080411,000000,54.2085,54.3206,53.5361,53.6501,860800.1037587,0
+VTI.US,D,20080414,000000,53.6135,53.7712,53.3725,53.4717,956963.3625655,0
+VTI.US,D,20080415,000000,53.7811,53.788,53.2683,53.7225,734277.30076958,0
+VTI.US,D,20080416,000000,54.1857,55.0615,54.1778,55.0615,820464.89187556,0
+VTI.US,D,20080417,000000,54.8472,55.1607,54.6073,55.127,1038198.4087203,0
+VTI.US,D,20080418,000000,55.8956,56.1317,55.6358,55.8828,1411132.5046221,0
+VTI.US,D,20080421,000000,55.6278,55.9184,55.4919,55.7656,747255.54967247,0
+VTI.US,D,20080422,000000,55.6199,55.6199,55.0119,55.3035,789006.35054408,0
+VTI.US,D,20080423,000000,55.5128,55.7656,55.1537,55.4751,877750.87446684,0
+VTI.US,D,20080424,000000,55.5634,56.1455,55.0675,55.7836,1378294.6714556,0
+VTI.US,D,20080425,000000,56.0593,56.2775,55.4751,56.2139,1105393.5142309,0
+VTI.US,D,20080428,000000,56.3092,56.45,56.0593,56.1892,812163.93450938,0
+VTI.US,D,20080429,000000,56.1059,56.2219,55.7656,55.9422,1074309.035232,0
+VTI.US,D,20080430,000000,56.1237,56.5354,55.7032,55.725,1200114.9694384,0
+VTI.US,D,20080501,000000,55.725,56.7158,55.6447,56.7089,1080377.7176547,0
+VTI.US,D,20080502,000000,57.2505,57.2673,56.5354,56.8696,1245348.2805424,0
+VTI.US,D,20080505,000000,56.7634,56.9182,56.4877,56.577,1046657.6620062,0
+VTI.US,D,20080506,000000,56.3757,57.2048,56.2359,57.0551,1205948.7286174,0
+VTI.US,D,20080507,000000,57.0639,57.1869,56.0593,56.2597,1550765.6378229,0
+VTI.US,D,20080508,000000,56.334,56.5264,55.9948,56.1455,934357.29368332,0
+VTI.US,D,20080509,000000,55.84,56.2219,55.7656,56.1059,891830.13702742,0
+VTI.US,D,20080512,000000,56.2061,56.693,55.9353,56.693,1060819.6014165,0
+VTI.US,D,20080513,000000,56.8458,56.8616,56.3995,56.7546,1847084.5086133,0
+VTI.US,D,20080514,000000,57.0233,57.4528,56.9013,56.9341,1541724.6218259,0
+VTI.US,D,20080515,000000,56.9847,57.5916,56.8944,57.542,2510525.8977203,0
+VTI.US,D,20080516,000000,57.7285,57.7364,57.1869,57.6412,955110.1912259,0
+VTI.US,D,20080519,000000,57.7206,58.2393,57.4528,57.7285,1132949.1033015,0
+VTI.US,D,20080520,000000,57.4786,57.4786,56.9757,57.2505,1356501.2555113,0
+VTI.US,D,20080521,000000,57.3456,57.4389,56.1981,56.2953,2681522.7963516,0
+VTI.US,D,20080522,000000,56.3995,56.6454,56.2953,56.4877,2954299.9383016,0
+VTI.US,D,20080523,000000,56.1713,56.2874,55.6278,55.6695,1477711.5667766,0
+VTI.US,D,20080527,000000,55.7924,56.2359,55.6626,56.1545,1549228.0500683,0
+VTI.US,D,20080528,000000,56.3509,56.4877,55.9611,56.4877,853495.30160664,0
+VTI.US,D,20080529,000000,56.3995,57.1027,56.3905,56.7367,838343.25650778,0
+VTI.US,D,20080530,000000,56.9341,57.0739,56.7784,56.8458,1466738.7356073,0
+VTI.US,D,20080602,000000,56.7634,56.7704,56.0196,56.3995,1629994.2579897,0
+VTI.US,D,20080603,000000,56.586,56.7158,55.7756,56.091,2338772.80839,0
+VTI.US,D,20080604,000000,55.97,56.6038,55.9353,56.1981,1204653.1218864,0
+VTI.US,D,20080605,000000,56.3509,57.2832,56.2775,57.2832,1184861.0906588,0
+VTI.US,D,20080606,000000,56.7704,56.8696,55.5634,55.5634,1727829.2023684,0
+VTI.US,D,20080609,000000,55.7656,55.97,55.1349,55.605,2408603.4905501,0
+VTI.US,D,20080610,000000,55.2479,55.7409,55.1607,55.3203,974896.17292805,0
+VTI.US,D,20080611,000000,55.2945,55.3799,54.4833,54.4833,1077375.1364527,0
+VTI.US,D,20080612,000000,54.7918,55.2063,54.2968,54.6539,1379154.7123439,0
+VTI.US,D,20080613,000000,54.9336,55.4671,54.755,55.4671,1485641.4865731,0
+VTI.US,D,20080616,000000,55.1607,55.7409,55.0932,55.5554,1244309.778649,0
+VTI.US,D,20080617,000000,55.849,55.849,55.1607,55.1607,1504047.168186,0
+VTI.US,D,20080618,000000,54.995,55.0675,54.5339,54.755,734044.3940343,0
+VTI.US,D,20080619,000000,54.6965,55.1171,54.4605,54.9167,712938.60749887,0
+VTI.US,D,20080620,000000,54.5091,54.5339,53.788,54.0211,1142257.3066787,0
+VTI.US,D,20080623,000000,54.2968,54.2968,53.8198,53.8624,1442209.9258413,0
+VTI.US,D,20080624,000000,53.5123,53.8942,53.0501,53.3427,1188001.8026951,0
+VTI.US,D,20080625,000000,53.5857,54.274,53.5857,53.7225,1443830.1904456,0
+VTI.US,D,20080626,000000,53.2921,53.3,52.1654,52.1654,1997856.834937,0
+VTI.US,D,20080627,000000,52.206,52.4818,51.7737,52.093,1944555.4732022,0
+VTI.US,D,20080630,000000,52.1098,52.4818,51.8738,51.9879,1245841.3168781,0
+VTI.US,D,20080701,000000,51.4999,52.2308,51.2242,52.2308,2011341.227481,0
+VTI.US,D,20080702,000000,52.3668,52.5076,51.128,51.1548,1380298.0726808,0
+VTI.US,D,20080703,000000,51.484,51.5168,50.6797,51.1111,1467712.7092276,0
+VTI.US,D,20080707,000000,51.3204,51.5554,50.2036,50.6162,1794283.240994,0
+VTI.US,D,20080708,000000,50.5864,51.614,50.2105,51.5475,2327579.1695367,0
+VTI.US,D,20080709,000000,51.6635,51.7657,50.4506,50.5012,2238564.4334709,0
+VTI.US,D,20080710,000000,50.5518,51.0397,50.1609,50.8195,1795667.5741003,0
+VTI.US,D,20080711,000000,50.2502,51.004,49.6918,50.3752,1872945.2222638,0
+VTI.US,D,20080714,000000,51.0566,51.0566,49.7077,49.8773,2127885.3380066,0
+VTI.US,D,20080715,000000,49.4409,50.2264,48.7426,49.2366,3635623.7250579,0
+VTI.US,D,20080716,000000,49.433,50.6489,49.2366,50.3752,2531414.9095887,0
+VTI.US,D,20080717,000000,50.9365,51.5168,50.4912,50.8999,3331249.910942,0
+VTI.US,D,20080718,000000,51.367,51.367,50.9177,51.1806,3928898.6762214,0
+VTI.US,D,20080721,000000,51.492,51.5247,51.1032,51.3204,2374664.643726,0
+VTI.US,D,20080722,000000,50.9871,52.0335,50.8195,52.0028,3370795.6597354,0
+VTI.US,D,20080723,000000,52.101,52.6028,51.9541,52.2546,3576462.3895332,0
+VTI.US,D,20080724,000000,52.3202,52.3202,50.8999,51.0298,2822566.4772695,0
+VTI.US,D,20080725,000000,51.2152,51.3938,50.9455,51.1806,2420107.6717171,0
+VTI.US,D,20080728,000000,51.4186,51.4186,50.2879,50.4912,2488520.7483801,0
+VTI.US,D,20080729,000000,50.5012,51.5654,50.4912,51.5654,3209265.260401,0
+VTI.US,D,20080730,000000,51.7567,52.2904,51.5088,52.2546,2814996.5042456,0
+VTI.US,D,20080731,000000,51.8569,52.342,51.6239,51.6635,2351920.4440094,0
+VTI.US,D,20080801,000000,51.7985,51.8569,51.1111,51.4334,2759606.0396731,0
+VTI.US,D,20080804,000000,51.4096,51.4265,50.7838,51.004,1436329.7869661,0
+VTI.US,D,20080805,000000,51.3006,52.3122,51.242,52.3122,1182083.3501579,0
+VTI.US,D,20080806,000000,52.1336,52.5879,51.9006,52.3747,2180963.8755488,0
+VTI.US,D,20080807,000000,52.1892,52.2368,51.492,51.6318,1334464.850289,0
+VTI.US,D,20080808,000000,51.606,52.8557,51.4334,52.7238,1287241.2452653,0
+VTI.US,D,20080811,000000,52.7,53.5441,52.6028,53.2524,1652042.7622632,0
+VTI.US,D,20080812,000000,53.073,53.0978,52.4639,52.6673,1494300.3742034,0
+VTI.US,D,20080813,000000,52.4818,52.8716,52.0752,52.5483,1817643.4840666,0
+VTI.US,D,20080814,000000,52.1724,53.1404,52.1724,52.823,1988275.3946539,0
+VTI.US,D,20080815,000000,53.0978,53.2921,52.7982,53.1314,2047455.8870097,0
+VTI.US,D,20080818,000000,53.2683,53.2683,52.1098,52.3509,2275875.8908124,0
+VTI.US,D,20080819,000000,52.0484,52.101,51.606,51.7985,2465852.1677336,0
+VTI.US,D,20080820,000000,51.9155,52.1654,51.5475,51.9879,2166051.794965,0
+VTI.US,D,20080821,000000,51.6953,52.3202,51.6556,52.1258,1691784.1123841,0
+VTI.US,D,20080822,000000,52.4094,52.8557,52.3588,52.8557,1833715.0570554,0
+VTI.US,D,20080825,000000,52.5393,52.5393,51.614,51.7399,1876674.7547911,0
+VTI.US,D,20080826,000000,51.7489,52.0573,51.5316,51.9155,1608171.6026716,0
+VTI.US,D,20080827,000000,51.972,52.4997,51.8659,52.2626,1589281.9590114,0
+VTI.US,D,20080828,000000,52.6495,53.1146,52.5969,53.1146,2216879.9089871,0
+VTI.US,D,20080829,000000,52.8637,53.0174,52.4163,52.4163,1472629.9652795,0
+VTI.US,D,20080902,000000,53.0174,53.2921,51.9541,52.1972,1752110.9898395,0
+VTI.US,D,20080903,000000,52.1793,52.3668,51.7121,52.101,1492416.9552359,0
+VTI.US,D,20080904,000000,51.7399,51.7805,50.5012,50.5012,1917806.4875439,0
+VTI.US,D,20080905,000000,50.274,50.8929,49.7246,50.8007,3888260.9880586,0
+VTI.US,D,20080908,000000,52.2308,52.2546,50.8999,51.6853,1889732.6557809,0
+VTI.US,D,20080909,000000,51.6318,51.7399,49.8931,49.8931,2347610.1570253,0
+VTI.US,D,20080910,000000,50.4426,50.7679,49.789,50.2264,1759681.9711176,0
+VTI.US,D,20080911,000000,49.7246,50.9535,49.4409,50.9325,2118232.3116706,0
+VTI.US,D,20080912,000000,50.5012,51.4334,50.3147,51.4334,1430335.7153589,0
+VTI.US,D,20080915,000000,49.6432,50.528,48.9202,49.0749,2686681.0251728,0
+VTI.US,D,20080916,000000,48.0434,49.7077,47.7152,49.7077,4861008.5711474,0
+VTI.US,D,20080917,000000,48.7824,49.0323,47.3155,47.4851,3671300.8022354,0
+VTI.US,D,20080918,000000,48.0702,49.6918,46.4525,49.0749,5724853.6027872,0
+VTI.US,D,20080919,000000,54.0211,54.0211,50.5606,51.4424,2687111.5497441,0
+VTI.US,D,20080922,000000,51.2152,51.2678,49.3992,49.666,4093192.7004971,0
+VTI.US,D,20080923,000000,49.5114,50.0797,48.6852,48.823,5999367.9668364,0
+VTI.US,D,20080924,000000,48.831,49.1007,48.1665,48.5364,2290717.3935975,0
+VTI.US,D,20080925,000000,49.2763,49.6502,48.6187,49.4062,3167554.7896999,0
+VTI.US,D,20080926,000000,48.337,49.4409,48.2815,49.3675,2400374.1192367,0
+VTI.US,D,20080929,000000,48.5691,48.711,45.3348,46.1154,5224760.4954551,0
+VTI.US,D,20080930,000000,47.0466,48.0434,45.8297,47.3383,3969897.3194111,0
+VTI.US,D,20081001,000000,47.2827,47.4701,46.3733,47.2827,4133200.2297439,0
+VTI.US,D,20081002,000000,46.9584,47.0943,45.0174,45.1562,2646679.5454514,0
+VTI.US,D,20081003,000000,45.8297,46.646,44.3152,44.466,3275566.0443783,0
+VTI.US,D,20081006,000000,43.2322,43.3492,40.589,42.9167,10401775.110177,0
+VTI.US,D,20081007,000000,43.1369,43.2996,40.2329,40.2963,4645217.9602718,0
+VTI.US,D,20081008,000000,39.25,41.1395,38.8275,39.5287,4947670.0417581,0
+VTI.US,D,20081009,000000,40.2111,40.6138,36.6643,37.0472,6973993.9276214,0
+VTI.US,D,20081010,000000,35.0169,38.0836,33.8427,35.9751,9787367.1424999,0
+VTI.US,D,20081013,000000,38.167,40.7436,37.8456,40.589,9588600.9048938,0
+VTI.US,D,20081014,000000,42.8295,43.3968,39.1895,40.2399,10349917.56855,0
+VTI.US,D,20081015,000000,39.3254,39.4533,36.3886,36.4779,4981634.0949388,0
+VTI.US,D,20081016,000000,36.6991,38.167,34.8385,38.158,4761027.0534379,0
+VTI.US,D,20081017,000000,37.0046,39.6636,36.9242,37.799,5775906.5575105,0
+VTI.US,D,20081020,000000,38.5964,39.736,38.0836,39.736,4096651.012627,0
+VTI.US,D,20081021,000000,39.2927,39.744,38.4099,38.5379,6905204.7721173,0
+VTI.US,D,20081022,000000,37.5659,37.7286,35.3412,36.3886,8724590.5195544,0
+VTI.US,D,20081023,000000,36.46,37.1334,34.4486,36.8419,10318219.062704,0
+VTI.US,D,20081024,000000,33.5828,35.983,33.5828,35.0725,11633356.686981,0
+VTI.US,D,20081027,000000,34.4724,35.7499,33.8684,33.9359,13896956.073859,0
+VTI.US,D,20081028,000000,34.8701,37.3467,33.7643,37.3467,13798657.332519,0
+VTI.US,D,20081029,000000,36.9073,38.773,36.8697,36.9708,16271313.200034,0
+VTI.US,D,20081030,000000,38.4953,38.6123,37.2158,38.2235,22040600.568293,0
+VTI.US,D,20081031,000000,38.3941,39.5783,37.8982,39.0616,23457441.808565,0
+VTI.US,D,20081103,000000,38.9832,39.3175,38.5964,38.9376,9695083.646106,0
+VTI.US,D,20081104,000000,39.854,40.4699,39.4771,40.3391,11179427.509439,0
+VTI.US,D,20081105,000000,39.8838,40.2191,38.2146,38.3425,28348688.933383,0
+VTI.US,D,20081106,000000,37.9468,38.2929,36.234,36.46,26527104.183394,0
+VTI.US,D,20081107,000000,36.8349,37.4747,36.5037,37.4013,21051706.8014,0
+VTI.US,D,20081110,000000,38.2592,38.3524,36.46,36.9867,11440784.155327,0
+VTI.US,D,20081111,000000,36.46,36.8697,35.5347,36.1466,42474561.072144,0
+VTI.US,D,20081112,000000,35.4028,35.6031,34.1313,34.2959,32255803.267948,0
+VTI.US,D,20081113,000000,34.4724,36.6643,32.8022,36.5592,41252069.915795,0
+VTI.US,D,20081114,000000,35.6894,36.7585,34.8881,35.0001,16801078.222139,0
+VTI.US,D,20081117,000000,34.532,35.3602,34.0469,34.0847,19675353.019405,0
+VTI.US,D,20081118,000000,34.0629,34.7432,33.1047,34.401,25983614.804228,0
+VTI.US,D,20081119,000000,34.3276,34.6212,32.2279,32.3153,21986432.10789,0
+VTI.US,D,20081120,000000,31.9006,32.7467,29.8585,30.16,27788370.782276,0
+VTI.US,D,20081121,000000,30.7978,31.9364,29.4588,31.868,23373032.777983,0
+VTI.US,D,20081124,000000,32.4462,34.4636,32.1863,33.7643,52168128.303835,0
+VTI.US,D,20081125,000000,34.6371,34.6817,33.2813,34.2394,36980751.959011,0
+VTI.US,D,20081126,000000,33.5828,35.5714,33.5272,35.502,27060438.425598,0
+VTI.US,D,20081128,000000,35.3602,35.9353,35.2917,35.9353,5234335.8862125,0
+VTI.US,D,20081201,000000,34.9535,34.9783,32.6088,32.72,13570473.260214,0
+VTI.US,D,20081202,000000,33.2873,34.0469,32.7646,34.0123,12579918.898546,0
+VTI.US,D,20081203,000000,33.2397,34.9783,33.1275,34.8881,17041201.0332,0
+VTI.US,D,20081204,000000,34.3852,35.1499,33.313,33.8526,11987034.13467,0
+VTI.US,D,20081205,000000,33.3199,35.2421,32.7388,35.0477,31399236.82385,0
+VTI.US,D,20081208,000000,36.0544,36.8349,35.8283,36.3886,11653520.764033,0
+VTI.US,D,20081209,000000,36.0891,36.8111,35.4762,35.7241,14101477.426811,0
+VTI.US,D,20081210,000000,36.0455,36.5205,35.5624,36.1288,9169570.4322371,0
+VTI.US,D,20081211,000000,35.8045,36.3618,34.8146,35.1171,8316779.9003619,0
+VTI.US,D,20081212,000000,34.1065,35.5347,34.0697,35.4632,9687641.7213738,0
+VTI.US,D,20081215,000000,35.619,35.6894,34.4328,34.8791,10897849.316007,0
+VTI.US,D,20081216,000000,35.2828,36.7487,35.2342,36.7149,11080542.97237,0
+VTI.US,D,20081217,000000,36.342,37.0611,36.0722,36.4422,9666178.0045742,0
+VTI.US,D,20081218,000000,36.6565,36.7765,35.3948,35.8124,10274063.575409,0
+VTI.US,D,20081219,000000,36.0722,36.5811,35.6715,35.7797,7696109.665443,0
+VTI.US,D,20081222,000000,35.6567,35.6646,34.3624,35.0091,11828356.086652,0
+VTI.US,D,20081223,000000,35.2034,35.3412,34.4724,34.6371,12444794.678419,0
+VTI.US,D,20081224,000000,34.6996,34.9039,34.5132,34.7759,2876959.7783736,0
+VTI.US,D,20081226,000000,35.0805,35.1419,34.769,35.1419,4343019.9588605,0
+VTI.US,D,20081229,000000,35.0805,35.0883,34.3624,34.8701,7412052.1747728,0
+VTI.US,D,20081230,000000,35.1171,35.7866,34.9723,35.7866,10757429.74448,0
+VTI.US,D,20081231,000000,35.8045,36.6059,35.7053,36.2924,8236828.3618867,0
+VTI.US,D,20090102,000000,36.4045,37.5243,36.1466,37.3388,9019275.0101808,0
+VTI.US,D,20090105,000000,37.2248,37.6453,36.9073,37.3299,9146351.3447616,0
+VTI.US,D,20090106,000000,37.7187,38.0092,37.32,37.6373,9478336.2019326,0
+VTI.US,D,20090107,000000,37.075,37.1752,36.349,36.5811,7868199.5116978,0
+VTI.US,D,20090108,000000,36.342,36.7487,36.1536,36.7407,6803165.4074524,0
+VTI.US,D,20090109,000000,36.8023,36.8419,35.8124,35.8431,7312837.9385592,0
+VTI.US,D,20090112,000000,35.8045,35.8501,34.7987,35.0547,7303465.206909,0
+VTI.US,D,20090113,000000,34.9039,35.3602,34.7521,35.1072,10469532.821568,0
+VTI.US,D,20090114,000000,34.4804,34.5806,33.7306,33.9607,8229872.4157105,0
+VTI.US,D,20090115,000000,33.9141,34.4258,32.9064,34.0847,11543586.76847,0
+VTI.US,D,20090116,000000,34.6817,34.6906,33.5094,34.3346,11500720.838381,0
+VTI.US,D,20090120,000000,34.0697,34.1233,32.47,32.5513,11379743.433852,0
+VTI.US,D,20090121,000000,33.071,33.9686,32.4462,33.8813,10990708.525587,0
+VTI.US,D,20090122,000000,33.2159,33.8684,32.6981,33.2951,16170244.784227,0
+VTI.US,D,20090123,000000,32.5612,33.8427,32.4462,33.4995,14595203.408458,0
+VTI.US,D,20090126,000000,33.671,34.401,33.3289,33.689,10241907.322126,0
+VTI.US,D,20090127,000000,33.8883,34.2791,33.6462,34.0847,8840502.4546556,0
+VTI.US,D,20090128,000000,34.7987,35.4484,34.6817,35.258,9516662.9713192,0
+VTI.US,D,20090129,000000,34.7264,35.3254,34.0381,34.1005,6771930.6985678,0
+VTI.US,D,20090130,000000,34.2394,34.3772,33.1335,33.3725,8186070.8256633,0
+VTI.US,D,20090202,000000,32.8836,33.5342,32.7794,33.313,9549944.4363624,0
+VTI.US,D,20090203,000000,33.5094,33.9954,33.1603,33.7822,7642152.9384357,0
+VTI.US,D,20090204,000000,33.9517,34.409,33.4995,33.6036,10148878.72583,0
+VTI.US,D,20090205,000000,33.3725,34.401,33.1335,34.1402,7588486.5886568,0
+VTI.US,D,20090206,000000,34.2225,35.2183,34.1402,35.1251,6414194.0192069,0
+VTI.US,D,20090209,000000,35.1251,35.4098,34.8295,35.134,4742624.3965878,0
+VTI.US,D,20090210,000000,34.8146,35.1499,33.313,33.5272,10634908.70267,0
+VTI.US,D,20090211,000000,33.7306,33.9359,33.2575,33.7306,9708645.6742284,0
+VTI.US,D,20090212,000000,33.2079,33.8754,32.7388,33.8169,10908940.112926,0
+VTI.US,D,20090213,000000,33.7514,34.0469,33.4499,33.4757,6657943.5208591,0
+VTI.US,D,20090217,000000,32.3966,32.584,32.0157,32.0316,12662181.355797,0
+VTI.US,D,20090218,000000,32.2905,32.2984,31.618,31.9264,12116660.344288,0
+VTI.US,D,20090219,000000,32.2111,32.3708,31.4633,31.5883,7540662.064091,0
+VTI.US,D,20090220,000000,30.9396,31.5962,30.5419,31.2134,12302049.064302,0
+VTI.US,D,20090223,000000,31.5714,31.5714,30.0708,30.1512,9319684.3685256,0
+VTI.US,D,20090224,000000,30.3366,31.4227,30.1322,31.2451,10521362.132075,0
+VTI.US,D,20090225,000000,31.0934,31.6041,30.4824,31.0021,7760958.5632782,0
+VTI.US,D,20090226,000000,31.3353,31.5466,30.4169,30.4338,6813169.3062727,0
+VTI.US,D,20090227,000000,29.8754,30.4913,29.7365,29.8585,9194064.9613582,0
+VTI.US,D,20090302,000000,29.2366,29.4192,28.351,28.471,10551776.121988,0
+VTI.US,D,20090303,000000,28.8251,28.8677,28.0009,28.226,8939663.2533931,0
+VTI.US,D,20090304,000000,28.6753,29.3309,28.3668,28.8429,8444217.1899696,0
+VTI.US,D,20090305,000000,28.1943,28.5365,27.4444,27.6785,7117232.5780749,0
+VTI.US,D,20090306,000000,27.9017,28.3094,26.9793,27.6696,7870368.2666225,0
+VTI.US,D,20090309,000000,27.3116,28.1467,27.2124,27.3344,9830504.2929863,0
+VTI.US,D,20090310,000000,27.9195,29.1028,27.8699,29.08,7370958.7556821,0
+VTI.US,D,20090311,000000,29.3884,29.6771,28.9094,29.186,7076569.6835555,0
+VTI.US,D,20090312,000000,29.194,30.5151,28.9183,30.3852,6753415.11724,0
+VTI.US,D,20090313,000000,30.6709,30.7898,30.1174,30.7105,7738410.9731434,0
+VTI.US,D,20090316,000000,31.0676,31.3751,30.4913,30.5419,7157178.6038116,0
+VTI.US,D,20090317,000000,30.5895,31.5049,30.3297,31.5049,5071986.7844147,0
+VTI.US,D,20090318,000000,31.3503,32.594,31.0408,32.1784,9425600.4708406,0
+VTI.US,D,20090319,000000,32.6704,32.6892,31.7748,31.854,5811315.4390534,0
+VTI.US,D,20090320,000000,31.975,32.0485,31.0765,31.1806,4200211.8329783,0
+VTI.US,D,20090323,000000,31.984,33.3636,31.8322,33.3477,7018947.9522938,0
+VTI.US,D,20090324,000000,32.9738,33.4201,32.6802,32.6802,6239716.6268518,0
+VTI.US,D,20090325,000000,32.7388,33.3477,31.8322,32.7972,8497422.7675493,0
+VTI.US,D,20090326,000000,33.1931,33.6194,32.8538,33.6116,7725083.8682647,0
+VTI.US,D,20090327,000000,33.1603,33.3388,32.8449,32.9827,5586128.9066795,0
+VTI.US,D,20090330,000000,32.2697,32.2697,31.4633,31.8224,6640196.2292814,0
+VTI.US,D,20090331,000000,32.1387,32.7556,31.9106,32.107,5536619.5892365,0
+VTI.US,D,20090401,000000,31.7232,32.8449,31.5962,32.7467,4002232.0336991,0
+VTI.US,D,20090402,000000,33.5422,34.2315,33.444,33.7306,6686567.8594509,0
+VTI.US,D,20090403,000000,33.7514,34.1829,33.4588,34.1481,6646778.1131252,0
+VTI.US,D,20090406,000000,33.8248,33.9289,33.3388,33.8169,5099099.7498628,0
+VTI.US,D,20090407,000000,33.2813,33.4588,32.949,32.959,4914538.8066004,0
+VTI.US,D,20090408,000000,33.1435,33.5342,32.9669,33.4201,2779966.7263064,0
+VTI.US,D,20090409,000000,34.2959,34.7759,34.1313,34.7759,3783054.6967464,0
+VTI.US,D,20090413,000000,34.4636,35.0725,34.2711,34.8225,3784333.1631549,0
+VTI.US,D,20090414,000000,34.4894,34.769,34.0697,34.1729,3926464.750425,0
+VTI.US,D,20090415,000000,33.9517,34.5895,33.8605,34.539,3581275.7953956,0
+VTI.US,D,20090416,000000,34.8295,35.369,34.3624,35.134,3944031.5644892,0
+VTI.US,D,20090417,000000,35.2421,35.5882,34.9535,35.369,4303129.3871082,0
+VTI.US,D,20090420,000000,34.7164,34.9535,33.8347,33.8684,3623240.3461715,0
+VTI.US,D,20090421,000000,33.5898,34.5568,33.5342,34.539,4637237.627762,0
+VTI.US,D,20090422,000000,34.2057,35.134,34.1313,34.3921,6558840.1926147,0
+VTI.US,D,20090423,000000,34.4804,34.6748,33.9865,34.6371,4505249.0784007,0
+VTI.US,D,20090424,000000,34.9535,35.493,34.7839,35.2421,5803105.2245711,0
+VTI.US,D,20090427,000000,34.8146,35.377,34.7432,34.8791,5204310.074192,0
+VTI.US,D,20090428,000000,34.4894,35.2183,34.4328,34.8146,4783749.0715606,0
+VTI.US,D,20090429,000000,35.2183,36.0018,35.1171,35.6408,4528030.5835251,0
+VTI.US,D,20090430,000000,36.1288,36.334,35.4762,35.6339,5145569.180696,0
+VTI.US,D,20090501,000000,35.6339,35.9661,35.3602,35.8353,4434984.8469065,0
+VTI.US,D,20090504,000000,36.1536,37.0611,36.0633,37.0611,4812432.897154,0
+VTI.US,D,20090505,000000,36.9391,37.0849,36.6227,36.9312,4423422.1869922,0
+VTI.US,D,20090506,000000,37.3705,37.5391,36.8697,37.5064,5859956.649574,0
+VTI.US,D,20090507,000000,37.8724,37.916,36.6743,36.9242,5643744.5884155,0
+VTI.US,D,20090508,000000,37.3795,37.8803,37.1256,37.7593,4728821.3956958,0
+VTI.US,D,20090511,000000,37.3041,37.4568,36.9966,37.1087,4797188.0926627,0
+VTI.US,D,20090512,000000,37.3467,37.4013,36.4868,37.0135,4640195.8457763,0
+VTI.US,D,20090513,000000,36.4422,36.5037,35.8501,35.9592,5078911.4747087,0
+VTI.US,D,20090514,000000,35.9423,36.5424,35.7955,36.3262,3489046.744732,0
+VTI.US,D,20090515,000000,36.234,36.5037,35.7341,35.9423,3312223.1447016,0
+VTI.US,D,20090518,000000,36.3014,37.0611,36.2418,37.0472,3122041.1839102,0
+VTI.US,D,20090519,000000,37.0383,37.3795,36.8766,37.0542,2774651.2098198,0
+VTI.US,D,20090520,000000,37.4013,37.7504,36.7487,36.8419,3027165.4658003,0
+VTI.US,D,20090521,000000,36.3886,36.5126,35.8591,36.1764,3407584.8413675,0
+VTI.US,D,20090522,000000,36.3092,36.5592,36.0385,36.2012,1922550.3238621,0
+VTI.US,D,20090526,000000,35.9096,37.2248,35.8927,37.1752,2743412.4679181,0
+VTI.US,D,20090527,000000,37.1602,37.3547,36.469,36.5503,3425702.1622606,0
+VTI.US,D,20090528,000000,36.7765,37.1166,36.234,37.0046,3491045.1046859,0
+VTI.US,D,20090529,000000,37.2158,37.6055,36.9073,37.5817,3241448.7365492,0
+VTI.US,D,20090601,000000,38.0926,38.7809,38.0262,38.5121,3146293.7320077,0
+VTI.US,D,20090602,000000,38.4477,38.8692,38.3693,38.6668,4426987.3740742,0
+VTI.US,D,20090603,000000,38.3693,38.4259,37.8069,38.1977,2643366.4219357,0
+VTI.US,D,20090604,000000,38.3257,38.6123,38.034,38.5795,2683273.1257561,0
+VTI.US,D,20090605,000000,38.9743,39.0418,38.285,38.5041,3409506.5739971,0
+VTI.US,D,20090608,000000,38.3257,38.7561,37.9319,38.403,2537694.3171529,0
+VTI.US,D,20090609,000000,38.6053,38.8136,38.3613,38.6053,2323884.9259086,0
+VTI.US,D,20090610,000000,38.9922,39.018,38.0262,38.5041,3410965.517919,0
+VTI.US,D,20090611,000000,38.6202,39.1895,38.5717,38.7343,2865745.974435,0
+VTI.US,D,20090612,000000,38.5459,38.773,38.3197,38.763,1739294.0616191,0
+VTI.US,D,20090615,000000,38.3524,38.3524,37.6859,37.8635,3404810.1256294,0
+VTI.US,D,20090616,000000,38.0262,38.0578,37.2882,37.3388,2225432.9299196,0
+VTI.US,D,20090617,000000,37.32,37.6055,36.9708,37.2882,1955112.9036141,0
+VTI.US,D,20090618,000000,37.3795,37.7097,37.1424,37.4925,2753378.0530763,0
+VTI.US,D,20090619,000000,37.8982,37.9606,37.4747,37.6293,1719483.8818146,0
+VTI.US,D,20090622,000000,37.312,37.3299,36.5325,36.5424,3242518.4943247,0
+VTI.US,D,20090623,000000,36.6147,36.7299,36.2924,36.5424,2640699.589404,0
+VTI.US,D,20090624,000000,36.7407,37.0304,36.4511,36.6485,3784063.959266,0
+VTI.US,D,20090625,000000,36.4868,37.4985,36.4273,37.4985,2269819.3074407,0
+VTI.US,D,20090626,000000,37.3547,37.5967,37.199,37.4271,1456414.2119308,0
+VTI.US,D,20090629,000000,37.6055,37.8387,37.3299,37.7831,2060912.0484343,0
+VTI.US,D,20090630,000000,37.8069,37.924,37.2316,37.5332,3540159.1864569,0
+VTI.US,D,20090701,000000,37.7187,38.05,37.6611,37.7504,2662208.6776456,0
+VTI.US,D,20090702,000000,37.2248,37.2248,36.6485,36.7585,2234846.9999947,0
+VTI.US,D,20090706,000000,36.3262,36.6395,36.1198,36.6227,2314066.5458731,0
+VTI.US,D,20090707,000000,36.5592,36.5811,35.8213,35.8669,1832849.9748958,0
+VTI.US,D,20090708,000000,36.0157,36.1198,35.369,35.8213,3927560.7228114,0
+VTI.US,D,20090709,000000,36.0455,36.1605,35.7589,35.8927,1548100.8217996,0
+VTI.US,D,20090710,000000,35.7152,36.0098,35.5188,35.8045,1853110.8443569,0
+VTI.US,D,20090713,000000,35.9503,36.6743,35.6031,36.6327,2422481.1022576,0
+VTI.US,D,20090714,000000,36.7209,36.9073,36.5037,36.8915,4856987.6531374,0
+VTI.US,D,20090715,000000,37.3943,38.0926,37.3388,37.9934,2518982.1262433,0
+VTI.US,D,20090716,000000,37.8892,38.5289,37.8387,38.3693,2173180.1526207,0
+VTI.US,D,20090717,000000,38.3613,38.4615,38.1322,38.3861,2171576.0200846,0
+VTI.US,D,20090720,000000,38.6291,38.8692,38.4159,38.8136,2411943.836931,0
+VTI.US,D,20090721,000000,39.1122,39.1469,38.4873,38.9832,3037625.0955484,0
+VTI.US,D,20090722,000000,38.7254,39.2193,38.7006,39.01,3033685.8461339,0
+VTI.US,D,20090723,000000,39.018,40.0693,39.001,39.9304,2432257.1356139,0
+VTI.US,D,20090724,000000,39.6725,40.1199,39.5287,40.0623,2021482.2488814,0
+VTI.US,D,20090727,000000,40.0306,40.2399,39.7966,40.2329,1997729.7948996,0
+VTI.US,D,20090728,000000,39.9582,40.2329,39.6964,40.1367,1862685.2268602,0
+VTI.US,D,20090729,000000,39.8372,40.0464,39.6636,39.9403,1324775.5267995,0
+VTI.US,D,20090730,000000,40.4124,40.819,40.3133,40.3707,2532290.0742909,0
+VTI.US,D,20090731,000000,40.3797,40.6792,40.2567,40.4372,1384084.067447,0
+VTI.US,D,20090803,000000,40.7844,41.1473,40.6138,41.1167,3414693.0339379,0
+VTI.US,D,20090804,000000,40.9212,41.3249,40.8607,41.2733,1785969.1763224,0
+VTI.US,D,20090805,000000,41.3249,41.3338,40.7932,41.1731,2128474.1584975,0
+VTI.US,D,20090806,000000,41.3675,41.3913,40.718,40.8895,1582065.8832346,0
+VTI.US,D,20090807,000000,41.3527,41.792,41.1037,41.4687,1804182.2813707,0
+VTI.US,D,20090810,000000,41.309,41.4906,41.0948,41.3675,1674970.464256,0
+VTI.US,D,20090811,000000,41.2416,41.2495,40.7436,40.835,1645694.7934089,0
+VTI.US,D,20090812,000000,40.8112,41.6284,40.8032,41.2803,2030131.0539691,0
+VTI.US,D,20090813,000000,41.5124,41.6641,41.1037,41.6462,2036120.0843049,0
+VTI.US,D,20090814,000000,41.6284,41.6641,40.835,41.2664,2435555.1353157,0
+VTI.US,D,20090817,000000,40.4928,40.5176,40.1278,40.1933,2510472.4602442,0
+VTI.US,D,20090818,000000,40.3133,40.718,40.2329,40.6138,2757460.4745965,0
+VTI.US,D,20090819,000000,40.2885,41.0631,40.2191,40.9609,1387501.0411521,0
+VTI.US,D,20090820,000000,40.9877,41.4449,40.9064,41.3527,1208280.820733,0
+VTI.US,D,20090821,000000,41.6908,42.2403,41.6284,42.1213,2027040.754646,0
+VTI.US,D,20090824,000000,42.3822,42.5686,42.0033,42.1799,2467905.9816719,0
+VTI.US,D,20090825,000000,42.3395,42.65,42.162,42.2641,2643226.2745928,0
+VTI.US,D,20090826,000000,42.162,42.4644,41.9963,42.2314,2959564.0338207,0
+VTI.US,D,20090827,000000,42.1967,42.4644,41.7147,42.3732,2483885.8035226,0
+VTI.US,D,20090828,000000,42.6589,42.7561,42.0677,42.3395,1353981.6281023,0
+VTI.US,D,20090831,000000,41.9517,41.9963,41.672,41.9359,1422631.6445177,0
+VTI.US,D,20090901,000000,41.7058,42.2681,40.9133,41.0115,2462439.2270455,0
+VTI.US,D,20090902,000000,40.819,41.0631,40.712,40.8429,1799895.1842347,0
+VTI.US,D,20090903,000000,41.0115,41.2664,40.7248,41.2148,1131447.8127005,0
+VTI.US,D,20090904,000000,41.2733,41.8168,41.1473,41.7404,1106322.1164093,0
+VTI.US,D,20090908,000000,42.1967,42.2641,41.9517,42.162,1741456.7670181,0
+VTI.US,D,20090909,000000,42.275,42.7144,42.1303,42.5845,2169970.8792942,0
+VTI.US,D,20090910,000000,42.6272,43.0308,42.3554,43.0239,2739210.0641404,0
+VTI.US,D,20090911,000000,43.1052,43.25,42.8295,43.0556,1591954.8410686,0
+VTI.US,D,20090914,000000,42.6916,43.3234,42.6589,43.2818,1488140.9488967,0
+VTI.US,D,20090915,000000,43.3144,43.6319,43.0804,43.493,2076628.7159218,0
+VTI.US,D,20090916,000000,43.6319,44.216,43.5168,44.1754,2521680.2146572,0
+VTI.US,D,20090917,000000,44.1912,44.5314,43.8997,44.095,2550170.4554317,0
+VTI.US,D,20090918,000000,44.2746,44.332,43.9899,44.1585,1965000.8531938,0
+VTI.US,D,20090921,000000,43.8233,44.1516,43.7013,44.0365,1538575.8437554,0
+VTI.US,D,20090922,000000,44.3242,44.4342,44.1089,44.2994,2273847.2832305,0
+VTI.US,D,20090923,000000,44.4511,44.6703,43.8083,43.8401,2315653.5380868,0
+VTI.US,D,20090924,000000,43.7607,43.8917,42.9763,43.1766,2180501.0868409,0
+VTI.US,D,20090925,000000,43.1459,43.258,42.7561,42.9019,1710862.299592,0
+VTI.US,D,20090928,000000,43.0635,43.8005,43.0556,43.7092,1941460.1326077,0
+VTI.US,D,20090929,000000,43.8331,44.0236,43.5088,43.6319,2162431.1538983,0
+VTI.US,D,20090930,000000,43.7677,43.7915,42.9921,43.4692,1830289.009062,0
+VTI.US,D,20091001,000000,43.3144,43.3422,42.275,42.3147,1789658.3786791,0
+VTI.US,D,20091002,000000,41.8575,42.3226,41.8307,42.0677,2394017.076094,0
+VTI.US,D,20091005,000000,42.275,42.8463,42.1451,42.7144,1472211.5397594,0
+VTI.US,D,20091006,000000,43.1052,43.6041,43.0397,43.3492,2393183.2498166,0
+VTI.US,D,20091007,000000,43.2818,43.5168,43.1707,43.4464,1547229.6901144,0
+VTI.US,D,20091008,000000,43.8005,44.0583,43.5892,43.8233,2903965.8688695,0
+VTI.US,D,20091009,000000,43.8659,44.1258,43.7379,44.1258,1889266.8423104,0
+VTI.US,D,20091012,000000,44.3152,44.4828,44.1089,44.2904,1070050.1692153,0
+VTI.US,D,20091013,000000,44.1912,44.2566,43.8659,44.1684,1024573.8688334,0
+VTI.US,D,20091014,000000,44.7011,45.0016,44.5096,44.9549,1630014.423075,0
+VTI.US,D,20091015,000000,44.7099,45.1096,44.6783,45.1096,1372517.3745155,0
+VTI.US,D,20091016,000000,44.6921,44.9083,44.4511,44.7745,2664364.3252648,0
+VTI.US,D,20091019,000000,44.8151,45.2723,44.6554,45.1404,1342388.7205599,0
+VTI.US,D,20091020,000000,45.2108,45.2276,44.6306,44.8637,1589176.0923135,0
+VTI.US,D,20091021,000000,44.7327,45.307,44.3757,44.4273,2741621.808343,0
+VTI.US,D,20091022,000000,44.4194,45.0085,44.095,44.9083,1590046.2157445,0
+VTI.US,D,20091023,000000,45.059,45.059,44.1585,44.332,1722834.3107381,0
+VTI.US,D,20091026,000000,44.3836,44.8389,43.7013,43.8233,2660452.2987154,0
+VTI.US,D,20091027,000000,43.8917,44.6157,43.4692,43.5892,2652519.3541561,0
+VTI.US,D,20091028,000000,43.4038,43.5594,42.5686,42.643,2887628.1167547,0
+VTI.US,D,20091029,000000,42.9505,43.614,42.8851,43.5,3668217.5606921,0
+VTI.US,D,20091030,000000,43.3591,43.5,42.2314,42.3226,4168216.9003776,0
+VTI.US,D,20091102,000000,42.5597,43.0159,42.0181,42.5597,3357253.7966983,0
+VTI.US,D,20091103,000000,42.2979,42.8126,42.2215,42.7561,2000456.1144329,0
+VTI.US,D,20091104,000000,43.1766,43.4374,42.7481,42.8295,2318061.2492723,0
+VTI.US,D,20091105,000000,43.1637,43.6735,43.0715,43.6467,2441669.1891804,0
+VTI.US,D,20091106,000000,43.4464,43.9165,43.3422,43.7607,2399728.8365069,0
+VTI.US,D,20091109,000000,44.1585,44.7417,44.1089,44.7417,2256536.5657497,0
+VTI.US,D,20091110,000000,44.6395,44.9004,44.4927,44.7575,2264899.0266261,0
+VTI.US,D,20091111,000000,45.0174,45.2723,44.7575,44.9867,2425163.0586033,0
+VTI.US,D,20091112,000000,44.9311,45.1562,44.3519,44.4828,2179297.2312482,0
+VTI.US,D,20091113,000000,44.6157,44.9083,44.346,44.7417,2205171.0522042,0
+VTI.US,D,20091116,000000,45.076,45.6045,45.0244,45.4141,3064515.2368038,0
+VTI.US,D,20091117,000000,45.3189,45.5054,45.1404,45.4667,2053930.8959014,0
+VTI.US,D,20091118,000000,45.4667,45.5213,45.179,45.431,1886312.6573131,0
+VTI.US,D,20091119,000000,45.076,45.1176,44.4927,44.7833,2340754.0280213,0
+VTI.US,D,20091120,000000,44.5641,44.7327,44.4104,44.6465,1367257.3120134,0
+VTI.US,D,20091123,000000,45.1622,45.5213,45.0502,45.1712,2161320.0576981,0
+VTI.US,D,20091124,000000,45.2723,45.2723,44.8309,45.2048,3023811.0038596,0
+VTI.US,D,20091125,000000,45.2981,45.4141,45.1494,45.3834,1735677.4535695,0
+VTI.US,D,20091127,000000,44.1347,44.9549,44.0435,44.6237,1066432.5529114,0
+VTI.US,D,20091130,000000,44.6157,44.824,44.3242,44.7327,3385462.7345327,0
+VTI.US,D,20091201,000000,45.1622,45.4479,45.076,45.2902,2414160.9880604,0
+VTI.US,D,20091202,000000,45.3348,45.6869,45.2198,45.4141,1594997.7524413,0
+VTI.US,D,20091203,000000,45.5123,45.7752,44.9629,45.0085,1664057.1200885,0
+VTI.US,D,20091204,000000,45.6661,45.8714,44.8825,45.3408,3069355.8655315,0
+VTI.US,D,20091207,000000,45.3259,45.5461,45.1494,45.2902,1520310.3094853,0
+VTI.US,D,20091208,000000,44.9629,45.0848,44.6465,44.8151,1627997.9145444,0
+VTI.US,D,20091209,000000,44.8012,45.0244,44.5641,44.9629,1767188.4241227,0
+VTI.US,D,20091210,000000,45.2198,45.3983,45.1018,45.188,1159541.8095487,0
+VTI.US,D,20091211,000000,45.3348,45.4747,45.1562,45.4141,1592162.5414474,0
+VTI.US,D,20091214,000000,45.7236,45.79,45.4895,45.7583,1582491.3665346,0
+VTI.US,D,20091215,000000,45.6433,45.797,45.4667,45.5639,2023342.4780009,0
+VTI.US,D,20091216,000000,45.79,45.911,45.5787,45.674,2350324.3775075,0
+VTI.US,D,20091217,000000,45.3408,45.4399,45.076,45.1622,2275411.085596,0
+VTI.US,D,20091218,000000,45.3834,45.4479,45.0174,45.4399,2604957.9839536,0
+VTI.US,D,20091221,000000,45.6511,46.034,45.6511,45.8862,3933582.0172837,0
+VTI.US,D,20091222,000000,45.7325,45.9031,45.6661,45.8297,4415081.9077096,0
+VTI.US,D,20091223,000000,45.9537,46.026,45.7405,45.9814,1599194.1066935,0
+VTI.US,D,20091224,000000,46.0658,46.2354,46.0578,46.2205,748795.15393557,0
+VTI.US,D,20091228,000000,46.4139,46.4139,46.1154,46.275,2147947.5813774,0
+VTI.US,D,20091229,000000,46.4357,46.4357,46.1967,46.1967,1882412.7298149,0
+VTI.US,D,20091230,000000,46.0578,46.2354,46.034,46.1788,1962956.1135438,0
+VTI.US,D,20091231,000000,46.2512,46.275,45.7236,45.7236,1629831.9290531,0
+VTI.US,D,20100104,000000,46.1203,46.5468,46.1064,46.4873,2775761.2977659,0
+VTI.US,D,20100105,000000,46.5121,46.6727,46.3246,46.6648,1969600.5091521,0
+VTI.US,D,20100106,000000,46.638,46.8176,46.5706,46.7313,2613824.5719625,0
+VTI.US,D,20100107,000000,46.6807,46.9584,46.4705,46.9246,2042335.9718505,0
+VTI.US,D,20100108,000000,46.8027,47.0873,46.6886,47.0804,2034171.1288102,0
+VTI.US,D,20100111,000000,47.2927,47.3313,46.9246,47.1439,2321411.6781959,0
+VTI.US,D,20100112,000000,46.8424,46.9018,46.4783,46.6549,2132807.6353297,0
+VTI.US,D,20100113,000000,46.8096,47.1925,46.5289,47.0943,2250081.7219433,0
+VTI.US,D,20100114,000000,47.0635,47.2659,46.997,47.1776,2055121.6441887,0
+VTI.US,D,20100115,000000,47.128,47.1677,46.4783,46.638,3436015.5951403,0
+VTI.US,D,20100119,000000,46.6807,47.2827,46.6549,47.2569,3139523.3046163,0
+VTI.US,D,20100120,000000,46.9644,46.9644,46.4039,46.8176,3396464.8050756,0
+VTI.US,D,20100121,000000,46.8176,46.9732,45.8862,45.9586,5363569.8849211,0
+VTI.US,D,20100122,000000,45.7484,45.911,44.8637,44.946,5452711.6610244,0
+VTI.US,D,20100125,000000,45.3259,45.3983,44.9867,45.1404,3428506.1173724,0
+VTI.US,D,20100126,000000,44.9787,45.4141,44.8309,44.9381,2100996.2050054,0
+VTI.US,D,20100127,000000,44.8557,45.2198,44.5096,45.1562,2561988.2036752,0
+VTI.US,D,20100128,000000,45.3348,45.3348,44.332,44.6237,2755361.2892162,0
+VTI.US,D,20100129,000000,44.8081,45.1404,44.0296,44.095,2985754.446616,0
+VTI.US,D,20100201,000000,44.3836,44.8081,44.3678,44.7655,2629733.8160146,0
+VTI.US,D,20100202,000000,44.8915,45.4479,44.7179,45.3408,3162743.400346,0
+VTI.US,D,20100203,000000,45.1562,45.3576,44.9629,45.1176,1667403.515995,0
+VTI.US,D,20100204,000000,44.7516,44.7575,43.6923,43.7161,3734965.0013089,0
+VTI.US,D,20100205,000000,43.7092,43.857,42.8463,43.7836,6677116.4839679,0
+VTI.US,D,20100208,000000,43.8163,44.0435,43.4276,43.4464,1842185.4011382,0
+VTI.US,D,20100209,000000,43.9333,44.3678,43.5971,44.0236,2701855.2518654,0
+VTI.US,D,20100210,000000,43.9671,44.1754,43.5594,43.9571,1652850.3739297,0
+VTI.US,D,20100211,000000,43.857,44.4828,43.6041,44.4273,1605723.5613156,0
+VTI.US,D,20100212,000000,43.9819,44.458,43.8005,44.4273,2698671.1848957,0
+VTI.US,D,20100216,000000,44.8081,45.2366,44.6465,45.1712,1462630.0994763,0
+VTI.US,D,20100217,000000,45.4141,45.4895,45.2108,45.4231,2386713.2821962,0
+VTI.US,D,20100218,000000,45.3755,45.7811,45.3189,45.6819,1895249.8231206,0
+VTI.US,D,20100219,000000,45.5461,45.9666,45.4747,45.8486,2296667.102017,0
+VTI.US,D,20100222,000000,45.9994,46.0082,45.6819,45.7752,3759451.4643958,0
+VTI.US,D,20100223,000000,45.674,45.8148,45.1096,45.2198,2643934.069087,0
+VTI.US,D,20100224,000000,45.3665,45.6968,45.2544,45.6303,2082875.8593495,0
+VTI.US,D,20100225,000000,44.9867,45.6205,44.8478,45.6135,3644261.4393486,0
+VTI.US,D,20100226,000000,45.6045,45.7583,45.3497,45.6135,1568836.5790197,0
+VTI.US,D,20100301,000000,45.8228,46.1868,45.8059,46.154,1947936.1497537,0
+VTI.US,D,20100302,000000,46.3733,46.5379,46.2354,46.3008,2451871.714091,0
+VTI.US,D,20100303,000000,46.4615,46.6549,46.2671,46.3583,1994574.9673035,0
+VTI.US,D,20100304,000000,46.4615,46.5647,46.2443,46.4783,2017746.6668285,0
+VTI.US,D,20100305,000000,46.8354,47.2341,46.6886,47.2183,3327491.139041,0
+VTI.US,D,20100308,000000,47.2272,47.3313,47.1359,47.2272,2499654.9002319,0
+VTI.US,D,20100309,000000,47.0873,47.5455,47.0635,47.3223,5839676.6232819,0
+VTI.US,D,20100310,000000,47.3759,47.6784,47.3223,47.5703,2403714.4656176,0
+VTI.US,D,20100311,000000,47.4007,47.7618,47.2659,47.7538,2948670.8547385,0
+VTI.US,D,20100312,000000,47.97,47.977,47.612,47.7538,1513329.1569524,0
+VTI.US,D,20100315,000000,47.7052,47.7786,47.3849,47.74,2003290.3171727,0
+VTI.US,D,20100316,000000,47.8411,48.1723,47.74,48.1307,1292015.3292116,0
+VTI.US,D,20100317,000000,48.2894,48.6108,48.2715,48.4352,2493773.7531024,0
+VTI.US,D,20100318,000000,48.461,48.5066,48.1942,48.3757,3346867.7695114,0
+VTI.US,D,20100319,000000,48.5294,48.5294,47.8907,48.0613,2478459.3790668,0
+VTI.US,D,20100322,000000,47.7846,48.461,47.7468,48.3995,2025591.8932667,0
+VTI.US,D,20100323,000000,48.4778,48.7734,48.2894,48.7426,2833594.7624232,0
+VTI.US,D,20100324,000000,48.587,48.711,48.4074,48.461,1934275.3127132,0
+VTI.US,D,20100325,000000,48.6108,48.8062,48.1129,48.1803,3005386.1654156,0
+VTI.US,D,20100326,000000,48.2547,48.4947,47.9393,48.1723,1487118.5790718,0
+VTI.US,D,20100329,000000,48.3836,48.5364,48.3073,48.461,3001475.1471206,0
+VTI.US,D,20100330,000000,48.5443,48.6712,48.2894,48.4868,2376147.7857502,0
+VTI.US,D,20100331,000000,48.337,48.5691,48.1853,48.337,1659255.8132771,0
+VTI.US,D,20100401,000000,48.6792,48.8528,48.3677,48.6852,1651439.8262125,0
+VTI.US,D,20100405,000000,48.8776,49.1632,48.7506,49.1553,1797814.147431,0
+VTI.US,D,20100406,000000,49.0422,49.3754,48.9619,49.2921,1642028.7809003,0
+VTI.US,D,20100407,000000,49.2277,49.309,48.7824,49.0323,1662204.9570031,0
+VTI.US,D,20100408,000000,48.823,49.2366,48.6852,49.1473,1647178.9436874,0
+VTI.US,D,20100409,000000,49.2852,49.5202,49.1632,49.4796,1954577.5205992,0
+VTI.US,D,20100412,000000,49.5956,49.6998,49.4875,49.5956,1574190.4091684,0
+VTI.US,D,20100413,000000,49.5768,49.7176,49.2763,49.6432,1460004.6053695,0
+VTI.US,D,20100414,000000,49.8357,50.2502,49.7632,50.2502,1246549.1113723,0
+VTI.US,D,20100415,000000,50.2105,50.4138,50.1609,50.3147,1381546.2914612,0
+VTI.US,D,20100416,000000,50.1361,50.2175,49.2455,49.5292,2572994.3072351,0
+VTI.US,D,20100419,000000,49.3814,49.6998,49.0917,49.6562,1617121.8757847,0
+VTI.US,D,20100420,000000,49.9665,50.152,49.798,50.1283,1238806.7268691,0
+VTI.US,D,20100421,000000,50.1699,50.274,49.789,50.0875,1566955.1765607,0
+VTI.US,D,20100422,000000,49.8049,50.3752,49.4409,50.3336,1553631.0964448,0
+VTI.US,D,20100423,000000,50.3018,50.6866,50.1481,50.6708,1706882.7200069,0
+VTI.US,D,20100426,000000,50.7362,50.8195,50.4347,50.4912,2097833.3113752,0
+VTI.US,D,20100427,000000,50.2502,50.4506,49.1711,49.2763,3150499.1605482,0
+VTI.US,D,20100428,000000,49.539,49.7474,49.1711,49.6026,2313232.7195958,0
+VTI.US,D,20100429,000000,49.9597,50.3504,49.9011,50.2502,1661080.7534973,0
+VTI.US,D,20100430,000000,50.28,50.3336,49.3606,49.3913,2333623.6538572,0
+VTI.US,D,20100503,000000,49.6026,50.1441,49.5202,50.0578,1304158.7435827,0
+VTI.US,D,20100504,000000,49.4964,49.4964,48.5612,48.8389,3276737.6358346,0
+VTI.US,D,20100505,000000,48.3598,48.8855,48.1049,48.4431,3363352.726749,0
+VTI.US,D,20100506,000000,48.2289,48.5215,24.1378,46.8096,7594717.6000164,0
+VTI.US,D,20100507,000000,46.7808,47.128,45.2981,45.9269,6678476.6189719,0
+VTI.US,D,20100510,000000,47.97,48.2637,47.5297,48.0355,5030883.2827814,0
+VTI.US,D,20100511,000000,47.6348,48.6028,47.5525,47.9909,2675701.1362238,0
+VTI.US,D,20100512,000000,48.1853,48.831,48.1585,48.7674,1718941.4410198,0
+VTI.US,D,20100513,000000,48.695,48.9113,48.1515,48.1803,1589913.1261814,0
+VTI.US,D,20100514,000000,47.8312,47.9086,46.8592,47.3155,2462304.1209739,0
+VTI.US,D,20100517,000000,47.4007,47.6041,46.3733,47.3461,2266754.2144742,0
+VTI.US,D,20100518,000000,47.733,47.8748,46.5051,46.6807,3659757.299152,0
+VTI.US,D,20100519,000000,46.3733,46.8176,45.7484,46.3425,2836913.9354646,0
+VTI.US,D,20100520,000000,45.3189,45.4975,44.466,44.5393,5808445.9474144,0
+VTI.US,D,20100521,000000,43.7915,45.307,43.6646,45.188,4539423.8567229,0
+VTI.US,D,20100524,000000,44.9311,45.307,44.5641,44.6237,1928858.9708,0
+VTI.US,D,20100525,000000,43.5594,44.6643,43.1459,44.6237,6035301.1405973,0
+VTI.US,D,20100526,000000,44.9787,45.3983,44.2904,44.4342,2148585.8063273,0
+VTI.US,D,20100527,000000,45.3259,45.9904,45.1404,45.9904,2591144.900519,0
+VTI.US,D,20100528,000000,45.9586,45.9586,45.196,45.4975,1892261.3574784,0
+VTI.US,D,20100601,000000,44.9629,45.6511,44.5096,44.5543,2342856.2381644,0
+VTI.US,D,20100602,000000,44.8151,45.7325,44.6068,45.7147,3651771.9253709,0
+VTI.US,D,20100603,000000,45.8555,46.0718,45.4667,45.9586,2395966.0315889,0
+VTI.US,D,20100604,000000,45.059,45.3665,44.1347,44.346,2392311.1098772,0
+VTI.US,D,20100607,000000,44.4342,44.5979,43.6041,43.6229,2317839.4333339,0
+VTI.US,D,20100608,000000,43.7013,44.095,43.2004,43.9988,4045467.9931036,0
+VTI.US,D,20100609,000000,44.2904,44.7575,43.6467,43.7915,3710383.762321,0
+VTI.US,D,20100610,000000,44.5543,45.1712,44.5155,45.1404,2546854.3071531,0
+VTI.US,D,20100611,000000,44.7516,45.4399,44.6921,45.4141,2576006.9709799,0
+VTI.US,D,20100614,000000,45.79,46.0985,45.3665,45.4231,3005813.665224,0
+VTI.US,D,20100615,000000,45.7057,46.5051,45.6433,46.4457,2817487.9005351,0
+VTI.US,D,20100616,000000,46.2354,46.638,46.1064,46.3961,2739087.0571201,0
+VTI.US,D,20100617,000000,46.5468,46.5983,46.026,46.4783,2528010.0349347,0
+VTI.US,D,20100618,000000,46.5785,46.6807,46.3504,46.5121,5102695.1845728,0
+VTI.US,D,20100621,000000,47.1111,47.1528,46.1064,46.3325,1848565.634129,0
+VTI.US,D,20100622,000000,46.3733,46.5706,45.4747,45.5381,1878594.4709123,0
+VTI.US,D,20100623,000000,45.5787,45.7325,45.0502,45.3576,2047844.0649018,0
+VTI.US,D,20100624,000000,44.9728,45.0016,44.2994,44.4273,2238602.7471329,0
+VTI.US,D,20100625,000000,44.5543,44.8478,44.1516,44.6554,2531635.7172728,0
+VTI.US,D,20100628,000000,44.6921,44.8825,44.3678,44.5096,1954887.0546587,0
+VTI.US,D,20100629,000000,43.8659,43.9245,42.8205,43.1052,3957601.6586458,0
+VTI.US,D,20100630,000000,43.0179,43.3958,42.515,42.6341,2951626.0479901,0
+VTI.US,D,20100701,000000,42.5845,42.7739,41.7404,42.4496,5767594.5093474,0
+VTI.US,D,20100702,000000,42.6272,42.7402,41.9885,42.2493,4624002.2740214,0
+VTI.US,D,20100706,000000,42.8126,43.1052,42.0113,42.3732,3022793.675306,0
+VTI.US,D,20100707,000000,42.4814,43.7915,42.4358,43.7529,2809622.5090116,0
+VTI.US,D,20100708,000000,44.1426,44.2656,43.6825,44.1833,1496568.9463004,0
+VTI.US,D,20100709,000000,44.2319,44.5543,44.1089,44.5235,1176074.1547367,0
+VTI.US,D,20100712,000000,44.5007,44.7179,44.2061,44.5393,1935607.2165976,0
+VTI.US,D,20100713,000000,45.0502,45.4479,44.9381,45.2723,1950508.2063844,0
+VTI.US,D,20100714,000000,45.179,45.4747,44.9728,45.2644,2002066.2964946,0
+VTI.US,D,20100715,000000,45.307,45.4141,44.6465,45.307,1786780.821006,0
+VTI.US,D,20100716,000000,45.0502,45.059,43.9095,43.9899,1954610.79299,0
+VTI.US,D,20100719,000000,44.1754,44.346,43.7529,44.2398,1467161.1941445,0
+VTI.US,D,20100720,000000,43.6825,44.7833,43.5823,44.7516,1245522.7085303,0
+VTI.US,D,20100721,000000,45.066,45.066,43.9988,44.1912,3484147.6372569,0
+VTI.US,D,20100722,000000,44.6921,45.3497,44.6921,45.1712,2018706.524889,0
+VTI.US,D,20100723,000000,45.1334,45.6869,44.9629,45.6373,1828477.1761472,0
+VTI.US,D,20100726,000000,45.797,46.2443,45.6303,46.1967,2718015.5512297,0
+VTI.US,D,20100727,000000,46.5379,46.5468,45.9814,46.1372,2568206.1077293,0
+VTI.US,D,20100728,000000,46.0658,46.2056,45.6511,45.8148,1832477.9290719,0
+VTI.US,D,20100729,000000,46.1372,46.2126,45.1622,45.5787,1366074.6297603,0
+VTI.US,D,20100730,000000,45.1494,45.8228,44.9867,45.6303,1898500.4348719,0
+VTI.US,D,20100802,000000,46.3653,46.6807,46.1203,46.6053,2000805.978663,0
+VTI.US,D,20100803,000000,46.521,46.5983,46.163,46.3583,1676659.2901504,0
+VTI.US,D,20100804,000000,46.5289,46.7392,46.3504,46.7243,1882508.5139701,0
+VTI.US,D,20100805,000000,46.4287,46.646,46.3325,46.6202,1260952.0235521,0
+VTI.US,D,20100806,000000,46.163,46.4963,45.8228,46.4525,4160046.0078117,0
+VTI.US,D,20100809,000000,46.6966,46.771,46.3961,46.6966,2186546.5794157,0
+VTI.US,D,20100810,000000,46.2294,46.6301,45.9904,46.4039,2920616.1798066,0
+VTI.US,D,20100811,000000,45.6045,45.6373,44.9629,45.0333,2401096.0292907,0
+VTI.US,D,20100812,000000,44.3757,44.9212,44.2398,44.7833,3451874.4264791,0
+VTI.US,D,20100813,000000,44.5889,44.8825,44.5641,44.6157,2316642.635521,0
+VTI.US,D,20100816,000000,44.2478,44.7417,44.1347,44.5721,1813611.4752598,0
+VTI.US,D,20100817,000000,44.9867,45.5213,44.8736,45.2048,2927807.0492267,0
+VTI.US,D,20100818,000000,45.1334,45.5381,44.9153,45.315,1647907.9115212,0
+VTI.US,D,20100819,000000,45.0333,45.179,44.3053,44.5155,2307237.6397344,0
+VTI.US,D,20100820,000000,44.338,44.4015,43.9899,44.3598,1356940.854371,0
+VTI.US,D,20100823,000000,44.581,44.7923,44.1258,44.1258,1037546.0682107,0
+VTI.US,D,20100824,000000,43.6735,43.8233,43.2004,43.493,1817694.9050341,0
+VTI.US,D,20100825,000000,43.1707,43.8233,42.9763,43.6319,2690393.4173776,0
+VTI.US,D,20100826,000000,43.857,43.9899,43.2649,43.366,1877056.8831577,0
+VTI.US,D,20100827,000000,43.6646,44.1426,43.009,44.1089,1499743.9389818,0
+VTI.US,D,20100830,000000,44.0296,44.1426,43.4612,43.4612,2237313.1899276,0
+VTI.US,D,20100831,000000,43.2649,43.7271,43.0953,43.4762,2211625.8960107,0
+VTI.US,D,20100901,000000,44.0435,44.8151,44.0068,44.7516,3495600.3974564,0
+VTI.US,D,20100902,000000,44.8478,45.2456,44.7833,45.2198,1725618.1007646,0
+VTI.US,D,20100903,000000,45.7236,45.8932,45.4568,45.8228,2354125.4960877,0
+VTI.US,D,20100907,000000,45.6511,45.674,45.2544,45.3259,2169007.9964709,0
+VTI.US,D,20100908,000000,45.3834,45.7484,45.3408,45.5639,1424174.2735437,0
+VTI.US,D,20100909,000000,46.0578,46.154,45.6511,45.79,1766936.3605564,0
+VTI.US,D,20100910,000000,45.8862,46.0578,45.7662,45.9814,854886.69249275,0
+VTI.US,D,20100913,000000,46.4615,46.6301,46.3325,46.5706,1439308.1700658,0
+VTI.US,D,20100914,000000,46.4783,46.8176,46.3087,46.5647,1556864.5678736,0
+VTI.US,D,20100915,000000,46.3871,46.7808,46.2582,46.7144,1866029.6062581,0
+VTI.US,D,20100916,000000,46.5785,46.7392,46.4357,46.6966,1246910.0663993,0
+VTI.US,D,20100917,000000,46.9584,46.9644,46.5557,46.7243,1913611.141546,0
+VTI.US,D,20100920,000000,46.9246,47.5703,46.7808,47.4949,1590060.3313042,0
+VTI.US,D,20100921,000000,47.5138,47.7468,47.2272,47.3759,3678382.7801948,0
+VTI.US,D,20100922,000000,47.2659,47.5634,46.9732,47.128,5025249.1579469,0
+VTI.US,D,20100923,000000,46.7313,47.2401,46.6123,46.7243,4622729.8571387,0
+VTI.US,D,20100924,000000,47.004,47.4949,46.9822,47.4701,2897266.0192767,0
+VTI.US,D,20100927,000000,47.5455,47.5803,47.2401,47.2659,2346060.4702196,0
+VTI.US,D,20100928,000000,47.3223,47.6259,46.8354,47.5376,3861201.4600866,0
+VTI.US,D,20100929,000000,47.4275,47.6259,47.2659,47.4533,2271307.4907363,0
+VTI.US,D,20100930,000000,47.7568,48.0226,47.127,47.3471,3250663.1722797,0
+VTI.US,D,20101001,000000,47.74,47.7618,47.2659,47.5575,3933513.4559936,0
+VTI.US,D,20101004,000000,47.4613,47.6526,46.9246,47.1359,5306949.3501448,0
+VTI.US,D,20101005,000000,47.5703,48.2289,47.5227,48.1218,2494121.6008239,0
+VTI.US,D,20101006,000000,48.1049,48.2289,47.8748,48.0702,1617622.9781546,0
+VTI.US,D,20101007,000000,48.2457,48.2715,47.733,47.9998,1426839.0895669,0
+VTI.US,D,20101008,000000,48.0702,48.461,47.9086,48.3291,1398926.5784864,0
+VTI.US,D,20101011,000000,48.4778,48.5215,48.2547,48.3995,1282270.5517375,0
+VTI.US,D,20101012,000000,48.2983,48.695,47.9542,48.5691,1854434.6822073,0
+VTI.US,D,20101013,000000,48.8062,49.2207,48.7188,48.9549,1987284.2807112,0
+VTI.US,D,20101014,000000,48.947,49.0105,48.4947,48.823,1991234.6209226,0
+VTI.US,D,20101015,000000,49.0749,49.1889,48.5007,48.8627,2330548.478348,0
+VTI.US,D,20101018,000000,48.9033,49.2455,48.8062,49.1305,3466414.4612389,0
+VTI.US,D,20101019,000000,48.6276,48.9281,48.1367,48.4163,3764507.8595363,0
+VTI.US,D,20101020,000000,48.4868,49.1393,48.4868,48.9033,2053236.2087126,0
+VTI.US,D,20101021,000000,49.1632,49.3992,48.587,48.9857,2950328.4247506,0
+VTI.US,D,20101022,000000,49.1007,49.1553,48.9381,49.1305,958077.48352866,0
+VTI.US,D,20101025,000000,49.425,49.7246,49.2455,49.2921,2300253.4624386,0
+VTI.US,D,20101026,000000,49.0174,49.3675,48.9113,49.2852,1116205.0247177,0
+VTI.US,D,20101027,000000,48.9698,49.2207,48.7188,49.1889,2747788.2914296,0
+VTI.US,D,20101028,000000,49.4409,49.4964,48.9381,49.1889,2338523.7695865,0
+VTI.US,D,20101029,000000,49.1493,49.3139,49.0521,49.2584,1974139.6698544,0
+VTI.US,D,20101101,000000,49.5114,49.7553,48.9698,49.2604,1336318.0216287,0
+VTI.US,D,20101102,000000,49.6502,49.7553,49.4498,49.6502,1237671.4325663,0
+VTI.US,D,20101103,000000,49.7632,49.8693,49.2455,49.8515,1781080.15139,0
+VTI.US,D,20101104,000000,50.4426,50.8443,50.3842,50.8275,2066838.5670057,0
+VTI.US,D,20101105,000000,50.8929,51.128,50.8096,51.0566,1918323.7219819,0
+VTI.US,D,20101108,000000,50.8999,51.0298,50.7213,50.9871,1239812.9646259,0
+VTI.US,D,20101109,000000,51.1032,51.1806,50.3752,50.5924,1235026.7816285,0
+VTI.US,D,20101110,000000,50.5518,50.8195,50.2036,50.8096,1105989.3925018,0
+VTI.US,D,20101111,000000,50.401,50.7531,50.2433,50.6717,1168526.3633067,0
+VTI.US,D,20101112,000000,50.2879,50.5368,49.798,50.0311,1346478.19986,0
+VTI.US,D,20101115,000000,50.1867,50.392,49.9457,49.9597,992195.79961199,0
+VTI.US,D,20101116,000000,49.666,49.7325,48.9281,49.1632,2612089.3663719,0
+VTI.US,D,20101117,000000,49.1632,49.4161,49.0511,49.2455,1357687.9707816,0
+VTI.US,D,20101118,000000,49.7176,50.1113,49.7176,49.9368,2841660.7965456,0
+VTI.US,D,20101119,000000,49.9457,50.1609,49.6562,50.1361,3914373.7652756,0
+VTI.US,D,20101122,000000,49.9011,50.1441,49.551,50.1441,2997959.3644974,0
+VTI.US,D,20101123,000000,49.5956,49.6432,49.2277,49.433,1825957.5487382,0
+VTI.US,D,20101124,000000,49.7632,50.2264,49.7632,50.2264,1139818.339611,0
+VTI.US,D,20101126,000000,49.8198,50.0737,49.7474,49.8853,407689.62868071,0
+VTI.US,D,20101129,000000,49.551,49.9189,49.2039,49.8118,1692328.5696873,0
+VTI.US,D,20101130,000000,49.3189,49.8009,49.2455,49.5034,2959605.3722456,0
+VTI.US,D,20101201,000000,50.2264,50.6549,50.2264,50.5686,1986690.4189488,0
+VTI.US,D,20101202,000000,50.634,51.2321,50.6162,51.2152,2048103.186248,0
+VTI.US,D,20101203,000000,51.0397,51.4503,51.004,51.375,1877633.6045974,0
+VTI.US,D,20101206,000000,51.3134,51.4771,51.2242,51.361,1396034.9052535,0
+VTI.US,D,20101207,000000,51.8659,51.9293,51.375,51.4186,2511486.764035,0
+VTI.US,D,20101208,000000,51.5247,51.6556,51.242,51.5654,1155602.5601341,0
+VTI.US,D,20101209,000000,51.8827,51.8827,51.5247,51.7489,1822795.6633623,0
+VTI.US,D,20101210,000000,51.9373,52.1178,51.7567,52.0841,2513697.8656388,0
+VTI.US,D,20101213,000000,52.3122,52.3747,52.0752,52.101,11677811.625792,0
+VTI.US,D,20101214,000000,52.1972,52.3668,51.9799,52.1178,16795003.490192,0
+VTI.US,D,20101215,000000,52.0335,52.2904,51.8073,51.8907,1604321.0796325,0
+VTI.US,D,20101216,000000,51.9452,52.2458,51.7567,52.1972,13610165.205876,0
+VTI.US,D,20101217,000000,52.1972,52.3806,52.093,52.2983,1852425.2314565,0
+VTI.US,D,20101220,000000,52.4997,52.5631,52.1793,52.4302,2143803.656347,0
+VTI.US,D,20101221,000000,52.6495,52.8418,52.5711,52.7476,1689375.3929443,0
+VTI.US,D,20101222,000000,52.5711,52.7407,52.5393,52.6673,2585873.74722,0
+VTI.US,D,20101223,000000,52.6415,52.7069,52.4907,52.5969,1755556.1946641,0
+VTI.US,D,20101227,000000,52.4401,52.6673,52.3509,52.6266,3439384.1726406,0
+VTI.US,D,20101228,000000,52.7238,52.7476,52.5393,52.6743,881817.16391878,0
+VTI.US,D,20101229,000000,52.7923,52.8587,52.7189,52.7585,7979231.496155,0
+VTI.US,D,20101230,000000,52.6851,52.8269,52.6276,52.6921,7110454.0846493,0
+VTI.US,D,20101231,000000,52.5731,52.7209,52.5165,52.6713,1537801.5044797,0
+VTI.US,D,20110103,000000,53.0174,53.4379,53.0174,53.2108,1806136.2781369,0
+VTI.US,D,20110104,000000,53.3903,53.4221,52.7565,53.1056,1818623.5072125,0
+VTI.US,D,20110105,000000,52.9668,53.4221,52.8795,53.3983,6374518.2056133,0
+VTI.US,D,20110106,000000,53.4627,53.5053,53.1642,53.2742,5323323.3994133,0
+VTI.US,D,20110107,000000,53.43,53.4717,52.7565,53.1572,3231531.5475958,0
+VTI.US,D,20110110,000000,52.9817,53.2683,52.7734,53.194,2256051.5954481,0
+VTI.US,D,20110111,000000,53.3903,53.5123,53.186,53.4052,1345851.065707,0
+VTI.US,D,20110112,000000,53.7473,53.909,53.6055,53.8882,4950770.4236239,0
+VTI.US,D,20110113,000000,53.8942,53.9239,53.6403,53.8019,1810816.5944364,0
+VTI.US,D,20110114,000000,53.7305,54.1629,53.6749,54.153,1303162.5883687,0
+VTI.US,D,20110118,000000,54.1352,54.3057,54.0478,54.2889,1588940.1608155,0
+VTI.US,D,20110119,000000,54.2581,54.274,53.5281,53.6403,1932589.5115817,0
+VTI.US,D,20110120,000000,53.4955,53.6135,53.1056,53.4805,2290202.1756679,0
+VTI.US,D,20110121,000000,53.788,53.902,53.4955,53.5699,1447509.3102597,0
+VTI.US,D,20110124,000000,53.5361,53.9318,53.4885,53.8704,2649452.244681,0
+VTI.US,D,20110125,000000,53.7225,53.902,53.4627,53.902,1426948.9892818,0
+VTI.US,D,20110126,000000,54.0132,54.3206,53.9239,54.2085,1721109.1876902,0
+VTI.US,D,20110127,000000,54.2333,54.4555,54.1193,54.3722,1352173.8282047,0
+VTI.US,D,20110128,000000,54.4387,54.4913,53.309,53.3983,1965643.1111608,0
+VTI.US,D,20110131,000000,53.4746,53.8456,53.3992,53.7464,1547387.9860341,0
+VTI.US,D,20110201,000000,54.1193,54.7382,54.0955,54.6311,2903860.0021717,0
+VTI.US,D,20110202,000000,54.5091,54.7302,54.4913,54.5666,2082084.3797512,0
+VTI.US,D,20110203,000000,54.516,54.755,54.153,54.6866,2227847.698885,0
+VTI.US,D,20110204,000000,54.755,54.873,54.4833,54.8404,1292534.5801581,0
+VTI.US,D,20110207,000000,55.004,55.3878,54.9624,55.2063,1675683.3000216,0
+VTI.US,D,20110208,000000,55.2847,55.4999,55.1091,55.484,1999456.934456,0
+VTI.US,D,20110209,000000,55.3451,55.4919,55.0833,55.3451,2602345.5971521,0
+VTI.US,D,20110210,000000,55.0615,55.4602,54.9405,55.4037,2347744.2548426,0
+VTI.US,D,20110211,000000,55.2291,55.8222,55.1825,55.7656,1400952.1613053,0
+VTI.US,D,20110214,000000,55.7756,55.9522,55.7032,55.9095,1916750.8453281,0
+VTI.US,D,20110215,000000,55.7409,55.8312,55.5961,55.734,1970523.0618048,0
+VTI.US,D,20110216,000000,55.9353,56.1625,55.8312,56.0989,2374703.9656423,0
+VTI.US,D,20110218,000000,56.3687,56.4808,56.1793,56.4084,1777126.7864158,0
+VTI.US,D,20110222,000000,55.8094,56.0751,55.0446,55.1974,3918308.981673,0
+VTI.US,D,20110223,000000,55.1537,55.2698,54.3722,54.7382,4229024.7151177,0
+VTI.US,D,20110224,000000,54.6311,54.9624,54.2016,54.7471,5513231.1150444,0
+VTI.US,D,20110225,000000,54.9624,55.4423,54.9167,55.4325,4490219.032068,0
+VTI.US,D,20110228,000000,55.6724,55.8262,55.4037,55.736,3322369.2073733,0
+VTI.US,D,20110301,000000,55.9224,55.965,54.7758,54.7918,1762323.5972927,0
+VTI.US,D,20110302,000000,54.7372,55.1825,54.644,54.9068,1962623.3896362,0
+VTI.US,D,20110303,000000,55.4523,55.973,55.4185,55.9046,1601897.2363787,0
+VTI.US,D,20110304,000000,55.9184,55.9353,55.1775,55.5316,3359060.5883416,0
+VTI.US,D,20110307,000000,55.725,55.8143,54.7213,55.0298,1928835.780952,0
+VTI.US,D,20110308,000000,55.127,55.7032,54.8472,55.5217,1385291.9560568,0
+VTI.US,D,20110309,000000,55.4165,55.611,55.127,55.4423,1931320.1194616,0
+VTI.US,D,20110310,000000,54.873,54.873,54.3265,54.3781,2761323.0966869,0
+VTI.US,D,20110311,000000,54.1074,54.9326,54.1074,54.7451,2650695.4221902,0
+VTI.US,D,20110314,000000,54.4049,54.5894,53.9824,54.4119,2002917.2630945,0
+VTI.US,D,20110315,000000,52.9668,54.1352,52.8557,53.8346,5914950.8702203,0
+VTI.US,D,20110316,000000,53.6581,53.8624,52.5255,52.9033,4745315.4272218,0
+VTI.US,D,20110317,000000,53.6521,53.7821,53.2445,53.5123,2111256.200409,0
+VTI.US,D,20110318,000000,54.1768,54.2135,53.6253,53.7652,3212974.627843,0
+VTI.US,D,20110321,000000,54.4019,54.6856,54.3425,54.6053,2071207.3327372,0
+VTI.US,D,20110322,000000,54.6053,54.6767,54.3523,54.4267,2511081.4458204,0
+VTI.US,D,20110323,000000,54.2809,54.6965,53.9824,54.5577,2057991.1358277,0
+VTI.US,D,20110324,000000,54.881,55.1607,54.5339,55.0764,2984101.9178752,0
+VTI.US,D,20110325,000000,55.2489,55.5495,55.1091,55.2707,2323952.4789444,0
+VTI.US,D,20110328,000000,55.4097,55.5574,55.1349,55.1448,2136779.1488807,0
+VTI.US,D,20110329,000000,55.1171,55.5574,54.9158,55.5495,1662937.957854,0
+VTI.US,D,20110330,000000,55.8609,56.1109,55.7598,55.965,1567023.7378507,0
+VTI.US,D,20110331,000000,55.9532,56.094,55.8639,55.9631,1608261.3373012,0
+VTI.US,D,20110401,000000,56.2835,56.4699,56.0881,56.2329,2096852.2799751,0
+VTI.US,D,20110404,000000,56.3231,56.4481,56.1287,56.2835,1342409.8938995,0
+VTI.US,D,20110405,000000,56.2111,56.5651,56.1753,56.3141,1617624.9946631,0
+VTI.US,D,20110406,000000,56.584,56.6514,56.2329,56.461,1715069.7446411,0
+VTI.US,D,20110407,000000,56.3657,56.5928,56.0394,56.2993,1850637.5966442,0
+VTI.US,D,20110408,000000,56.5155,56.6018,55.8182,56.0633,1707770.9920146,0
+VTI.US,D,20110411,000000,56.1357,56.2745,55.6962,55.8609,1397647.1038237,0
+VTI.US,D,20110412,000000,55.5068,55.614,55.1825,55.3888,2087136.7418747,0
+VTI.US,D,20110413,000000,55.6476,55.7052,55.1984,55.4185,1867944.2811079,0
+VTI.US,D,20110414,000000,55.0764,55.5237,54.9068,55.4523,1761748.8923615,0
+VTI.US,D,20110415,000000,55.5495,55.8252,55.3957,55.721,1691728.6583995,0
+VTI.US,D,20110418,000000,55.0764,55.1607,54.6291,55.0526,2855187.5357688,0
+VTI.US,D,20110419,000000,55.1825,55.3809,55.0119,55.3719,1287576.9939357,0
+VTI.US,D,20110420,000000,56.0633,56.2567,56.0156,56.1753,1630002.3240239,0
+VTI.US,D,20110421,000000,56.4391,56.461,56.2031,56.453,1210970.8431128,0
+VTI.US,D,20110425,000000,56.4788,56.4937,56.2189,56.3965,1091238.6326005,0
+VTI.US,D,20110426,000000,56.6098,57.0183,56.5254,56.8934,1674124.5389274,0
+VTI.US,D,20110427,000000,57.0183,57.3466,56.7774,57.2693,2638217.2674028,0
+VTI.US,D,20110428,000000,57.2296,57.5202,57.1801,57.4389,2728392.5041281,0
+VTI.US,D,20110429,000000,57.4855,57.667,57.3942,57.5846,2103326.2806125,0
+VTI.US,D,20110502,000000,57.8813,57.9199,57.3645,57.4894,1849040.521888,0
+VTI.US,D,20110503,000000,57.3645,57.433,56.8686,57.1711,1412835.4460762,0
+VTI.US,D,20110504,000000,57.1611,57.1879,56.4858,56.7446,2108601.4669285,0
+VTI.US,D,20110505,000000,56.4054,56.8448,56.0394,56.2933,1858718.7545805,0
+VTI.US,D,20110506,000000,56.8607,57.1265,56.3141,56.5324,2101827.00652,0
+VTI.US,D,20110509,000000,56.6098,56.9847,56.5006,56.8368,1430947.7256979,0
+VTI.US,D,20110510,000000,57.0333,57.4468,56.9847,57.3387,3062994.7893718,0
+VTI.US,D,20110511,000000,57.302,57.3149,56.4858,56.7526,2261839.9831852,0
+VTI.US,D,20110512,000000,56.584,57.1265,56.2567,57.0233,2284480.3327124,0
+VTI.US,D,20110513,000000,57.0421,57.1105,56.3479,56.5006,2342201.8811463,0
+VTI.US,D,20110516,000000,56.2745,56.7526,56.0394,56.1109,2031517.4035839,0
+VTI.US,D,20110517,000000,55.844,56.1357,55.607,56.0633,2528844.8694664,0
+VTI.US,D,20110518,000000,56.1019,56.6594,55.9809,56.6018,1756227.6920047,0
+VTI.US,D,20110519,000000,56.814,56.9013,56.4223,56.7357,1654451.481703,0
+VTI.US,D,20110520,000000,56.6018,56.6732,56.1595,56.3141,1564788.4381445,0
+VTI.US,D,20110523,000000,55.5911,55.7876,55.4345,55.5981,1698162.3288663,0
+VTI.US,D,20110524,000000,55.7696,55.8847,55.4245,55.5406,1208931.1447341,0
+VTI.US,D,20110525,000000,55.3471,55.9978,55.2955,55.7696,1423477.5698464,0
+VTI.US,D,20110526,000000,55.6388,56.1941,55.5495,56.1019,1376484.8550495,0
+VTI.US,D,20110527,000000,56.2933,56.5006,56.2249,56.3657,1151233.7944026,0
+VTI.US,D,20110531,000000,56.9202,56.9797,56.4917,56.9797,1971709.777075,0
+VTI.US,D,20110601,000000,56.8289,56.8607,55.6298,55.6804,2161507.5929913,0
+VTI.US,D,20110602,000000,55.6894,55.8252,55.2707,55.5743,2119608.5787427,0
+VTI.US,D,20110603,000000,54.9246,55.4245,54.8642,55.003,2627041.7771263,0
+VTI.US,D,20110606,000000,54.8642,54.9782,54.2939,54.3712,2324114.8078811,0
+VTI.US,D,20110607,000000,54.6093,54.8026,54.3295,54.3454,1683126.2330079,0
+VTI.US,D,20110608,000000,54.2561,54.4119,53.9774,54.0628,1820090.5171685,0
+VTI.US,D,20110609,000000,54.2165,54.6896,54.0687,54.4475,1286480.0132951,0
+VTI.US,D,20110610,000000,54.2314,54.2472,53.5371,53.667,2140247.5435533,0
+VTI.US,D,20110613,000000,53.7652,53.9616,53.3913,53.6601,3455566.6535986,0
+VTI.US,D,20110614,000000,54.1768,54.5874,54.149,54.4019,1936212.1691568,0
+VTI.US,D,20110615,000000,53.9616,54.149,53.2921,53.4309,4457764.3355224,0
+VTI.US,D,20110616,000000,53.4459,53.8218,53.0848,53.5193,3732287.0779802,0
+VTI.US,D,20110617,000000,54.0528,54.0687,53.5053,53.6928,6806994.757152,0
+VTI.US,D,20110620,000000,53.5291,54.0677,53.4895,53.9458,4251880.8310576,0
+VTI.US,D,20110621,000000,54.2234,54.8434,54.1768,54.7729,2353082.9611773,0
+VTI.US,D,20110622,000000,54.64,54.9444,54.4475,54.4694,2391663.8106388,0
+VTI.US,D,20110623,000000,53.8138,54.3891,53.429,54.3791,3596633.5243647,0
+VTI.US,D,20110624,000000,54.396,54.4119,53.6869,53.7573,2374305.7052075,0
+VTI.US,D,20110627,000000,53.7821,54.4207,53.667,54.2165,1919611.2626787,0
+VTI.US,D,20110628,000000,54.4555,54.9663,54.3722,54.9663,2217765.156232,0
+VTI.US,D,20110629,000000,55.2281,55.5138,54.9832,55.4513,3150175.5109291,0
+VTI.US,D,20110630,000000,55.607,56.0226,55.5406,55.9432,2412052.7283917,0
+VTI.US,D,20110701,000000,55.974,56.826,55.853,56.7486,2471002.3305207,0
+VTI.US,D,20110705,000000,56.7238,56.8745,56.569,56.7396,2763147.0286528,0
+VTI.US,D,20110706,000000,56.6137,56.9301,56.4639,56.8587,2143725.0125143,0
+VTI.US,D,20110707,000000,57.3814,57.6026,57.2505,57.4716,1905696.3455634,0
+VTI.US,D,20110708,000000,56.8498,57.0809,56.6137,57.062,1953619.6790472,0
+VTI.US,D,20110711,000000,56.3419,56.5522,55.8609,56.0087,2397642.7584321,0
+VTI.US,D,20110712,000000,55.8182,56.3092,55.7052,55.7598,2578571.9698308,0
+VTI.US,D,20110713,000000,56.0493,56.5364,55.8262,55.974,2327601.3511305,0
+VTI.US,D,20110714,000000,56.1029,56.3509,55.3957,55.4999,2517906.3189423,0
+VTI.US,D,20110715,000000,55.7598,55.8788,55.4335,55.853,5488764.8170428,0
+VTI.US,D,20110718,000000,55.5981,55.6566,54.9206,55.3373,5847500.6763806,0
+VTI.US,D,20110719,000000,55.6467,56.3092,55.6467,56.2675,2251019.39841,0
+VTI.US,D,20110720,000000,56.4262,56.4431,56.0959,56.2349,1701845.4816975,0
+VTI.US,D,20110721,000000,56.4957,57.0809,56.4094,56.9221,2581025.0524582,0
+VTI.US,D,20110722,000000,56.9301,57.0709,56.6484,57.0223,1421348.1368381,0
+VTI.US,D,20110725,000000,56.4431,56.9559,56.3687,56.6554,3821526.6547473,0
+VTI.US,D,20110726,000000,56.6176,56.6832,56.2973,56.4213,1834039.7149289,0
+VTI.US,D,20110727,000000,56.0811,56.1029,55.1141,55.1755,2608857.9114517,0
+VTI.US,D,20110728,000000,55.1597,55.6894,54.9206,54.9832,3406517.1001006,0
+VTI.US,D,20110729,000000,54.4485,55.1567,54.1689,54.6826,6224827.7361162,0
+VTI.US,D,20110801,000000,55.3451,55.4235,53.9278,54.4387,6294074.6390567,0
+VTI.US,D,20110802,000000,54.0836,54.3801,52.9986,52.9986,4313966.1039516,0
+VTI.US,D,20110803,000000,53.07,53.3407,52.0811,53.2901,7125487.1557449,0
+VTI.US,D,20110804,000000,52.5641,52.581,50.5864,50.6162,9526443.0376926,0
+VTI.US,D,20110805,000000,51.256,51.3828,49.0779,50.407,9400778.2590832,0
+VTI.US,D,20110808,000000,48.9728,49.558,46.8612,46.9128,14520057.209811,0
+VTI.US,D,20110809,000000,47.6983,49.2822,46.15,49.2594,11125434.485278,0
+VTI.US,D,20110810,000000,48.3261,48.8478,47.0506,47.1647,7345889.5216298,0
+VTI.US,D,20110811,000000,47.5287,49.9477,47.3433,49.3239,7152870.3333359,0
+VTI.US,D,20110812,000000,49.7494,50.0707,49.2515,49.6512,3690568.5412452,0
+VTI.US,D,20110815,000000,50.0985,50.7699,50.0201,50.7313,2063484.105065,0
+VTI.US,D,20110816,000000,50.2562,50.7313,49.7256,50.2482,3771783.4223147,0
+VTI.US,D,20110817,000000,50.5518,50.9217,49.8455,50.2562,2932293.7807072,0
+VTI.US,D,20110818,000000,48.9063,48.9499,47.5376,48.0127,7122507.7643909,0
+VTI.US,D,20110819,000000,47.2976,48.5522,47.0903,47.1568,4965531.2660678,0
+VTI.US,D,20110822,000000,48.2259,48.2427,47.0318,47.1647,2849105.7460405,0
+VTI.US,D,20110823,000000,47.369,48.8081,47.0774,48.7843,2608577.616766,0
+VTI.US,D,20110824,000000,48.712,49.5381,48.5522,49.4786,3868551.6336807,0
+VTI.US,D,20110825,000000,49.791,50.0271,48.4997,48.6554,4130987.1116316,0
+VTI.US,D,20110826,000000,48.3975,49.6571,47.6526,49.4608,3238384.6518369,0
+VTI.US,D,20110829,000000,50.1173,51.0258,50.0846,51.0079,2374621.2887926,0
+VTI.US,D,20110830,000000,50.7769,51.484,50.407,51.1438,3013468.3316062,0
+VTI.US,D,20110831,000000,51.5287,51.9522,50.9733,51.356,5278909.799027,0
+VTI.US,D,20110901,000000,51.374,51.851,50.6975,50.7699,4465097.3687939,0
+VTI.US,D,20110902,000000,49.6868,49.9745,49.2227,49.3804,1251188.0892469,0
+VTI.US,D,20110906,000000,47.86,49.1097,47.86,49.067,2940857.8924367,0
+VTI.US,D,20110907,000000,49.8079,50.5398,49.667,50.5338,1620005.4829835,0
+VTI.US,D,20110908,000000,50.1867,50.7917,49.8386,49.9339,3334095.2044787,0
+VTI.US,D,20110909,000000,49.3645,49.5956,48.3598,48.6316,3191751.8838127,0
+VTI.US,D,20110912,000000,48.0216,48.9728,47.861,48.9728,3291151.6388111,0
+VTI.US,D,20110913,000000,49.1355,49.6442,48.7843,49.4608,2058265.3809879,0
+VTI.US,D,20110914,000000,49.7494,50.7699,48.9728,50.1669,3077306.9586676,0
+VTI.US,D,20110915,000000,50.6727,51.0516,50.2482,51.0437,4843324.7995883,0
+VTI.US,D,20110916,000000,51.2212,51.5019,50.7917,51.2916,1895438.3666683,0
+VTI.US,D,20110919,000000,50.399,51.0079,50.0617,50.7461,1189766.2476594,0
+VTI.US,D,20110920,000000,50.9277,51.4186,50.5368,50.5686,4564368.0672463,0
+VTI.US,D,20110921,000000,50.5518,50.7154,48.5136,48.9232,5860770.3107661,0
+VTI.US,D,20110922,000000,47.5575,48.0395,46.7491,47.4166,9075353.1041623,0
+VTI.US,D,20110923,000000,47.1101,47.972,46.9792,47.6953,5921140.543155,0
+VTI.US,D,20110926,000000,48.2091,48.8845,47.4137,48.821,3079078.4614117,0
+VTI.US,D,20110927,000000,49.8009,50.3078,49.1403,49.4389,4035617.3489316,0
+VTI.US,D,20110928,000000,49.558,49.8079,48.2349,48.3142,2829304.6405244,0
+VTI.US,D,20110929,000000,49.1831,49.3566,47.7618,48.6672,3312746.4286653,0
+VTI.US,D,20110930,000000,47.9829,48.4303,47.4047,47.4662,3065009.2813938,0
+VTI.US,D,20111003,000000,47.1845,47.7538,45.8604,45.8922,5073511.2648638,0
+VTI.US,D,20111004,000000,45.2961,47.1607,44.8835,47.0447,6058764.225605,0
+VTI.US,D,20111005,000000,47.2014,48.1337,46.767,48.0028,9535542.5324369,0
+VTI.US,D,20111006,000000,47.9403,48.9787,47.611,48.9371,2778044.9936768,0
+VTI.US,D,20111007,000000,49.2157,49.2317,48.2349,48.4957,3665224.0537784,0
+VTI.US,D,20111010,000000,49.3407,50.1609,49.3318,50.1609,1989844.2382907,0
+VTI.US,D,20111011,000000,49.8307,50.3871,49.7821,50.2036,3269071.8786555,0
+VTI.US,D,20111012,000000,50.6311,51.2846,50.5398,50.6797,3473799.9237322,0
+VTI.US,D,20111013,000000,50.403,50.7749,49.9873,50.6132,2613416.2289851,0
+VTI.US,D,20111014,000000,51.249,51.5326,50.6132,51.5326,2011923.9984464,0
+VTI.US,D,20111017,000000,51.2916,51.3134,50.3702,50.4872,3577846.7226394,0
+VTI.US,D,20111018,000000,50.4308,51.8719,49.9963,51.5108,3211478.3785133,0
+VTI.US,D,20111019,000000,51.4434,51.7231,50.7124,50.8285,2609638.3002531,0
+VTI.US,D,20111020,000000,51.0079,51.2302,50.2274,51.0595,2224113.1250864,0
+VTI.US,D,20111021,000000,51.6675,52.1188,51.5326,52.0176,2199060.0231023,0
+VTI.US,D,20111024,000000,52.1684,52.9886,52.1287,52.8914,2112961.1583717,0
+VTI.US,D,20111025,000000,52.5969,52.6276,51.6993,51.8143,3716950.5223509,0
+VTI.US,D,20111026,000000,52.4064,52.5383,51.3948,52.3717,2155952.1119896,0
+VTI.US,D,20111027,000000,53.8029,54.5597,53.3516,54.1838,6478019.5389628,0
+VTI.US,D,20111028,000000,53.9854,54.3206,53.904,54.2314,1563680.366707,0
+VTI.US,D,20111031,000000,53.4707,53.6541,52.8577,52.8577,980554.49586489,0
+VTI.US,D,20111101,000000,51.2748,52.0345,51.1151,51.4523,1645281.4091601,0
+VTI.US,D,20111102,000000,52.1912,52.4461,51.7369,52.3042,1520955.5922151,0
+VTI.US,D,20111103,000000,52.8835,53.3933,52.1128,53.3199,1556557.0503226,0
+VTI.US,D,20111104,000000,52.8488,53.1264,52.3558,53.0352,1055144.1381572,0
+VTI.US,D,20111107,000000,52.9886,53.3199,52.4213,53.302,1769850.2153831,0
+VTI.US,D,20111108,000000,53.5897,53.9914,52.9797,53.9448,2322171.9019119,0
+VTI.US,D,20111109,000000,52.6603,52.9073,51.8043,51.8907,2293686.7024088,0
+VTI.US,D,20111110,000000,52.5889,52.6197,51.8043,52.3469,1657567.995637,0
+VTI.US,D,20111111,000000,52.9986,53.4935,52.948,53.3516,1016174.1025493,0
+VTI.US,D,20111114,000000,53.1314,53.2455,52.6276,52.8597,1446764.2103576,0
+VTI.US,D,20111115,000000,52.6921,53.425,52.5155,53.179,1309263.534928,0
+VTI.US,D,20111116,000000,52.6197,53.2693,52.2002,52.2944,4064518.9574463,0
+VTI.US,D,20111117,000000,52.2002,52.339,51.1151,51.4344,2183396.7930909,0
+VTI.US,D,20111118,000000,51.6437,51.6903,51.1518,51.361,2602114.7069254,0
+VTI.US,D,20111121,000000,50.5835,50.6479,49.9557,50.4109,2442265.0674513,0
+VTI.US,D,20111122,000000,50.2671,50.5656,49.8961,50.1699,1929364.1061869,0
+VTI.US,D,20111123,000000,49.6938,49.7583,49.0263,49.0521,2604697.8543531,0
+VTI.US,D,20111125,000000,48.9281,49.4866,48.8845,48.8924,1229446.0942701,0
+VTI.US,D,20111128,000000,50.2373,50.5398,49.9715,50.3702,2294844.1783053,0
+VTI.US,D,20111129,000000,50.5398,50.8453,50.3266,50.524,1495350.9751479,0
+VTI.US,D,20111130,000000,51.9938,52.7466,51.9026,52.6643,2874052.9813268,0
+VTI.US,D,20111201,000000,52.5889,52.9638,52.4282,52.6603,1898670.8298429,0
+VTI.US,D,20111202,000000,53.1622,53.3417,52.5969,52.6355,2124285.8702794,0
+VTI.US,D,20111205,000000,53.4022,53.6561,52.9162,53.2108,2471958.1555642,0
+VTI.US,D,20111206,000000,53.2564,53.5659,53.0114,53.2356,1509638.9463414,0
+VTI.US,D,20111207,000000,53.059,53.5817,52.6127,53.3735,4725351.992769,0
+VTI.US,D,20111208,000000,53.0273,53.1354,52.0325,52.1684,2389083.687974,0
+VTI.US,D,20111209,000000,52.3806,53.2078,52.3231,53.0928,2552809.056844,0
+VTI.US,D,20111212,000000,52.5889,52.6276,51.8639,52.2864,1665594.7078431,0
+VTI.US,D,20111213,000000,52.6047,52.8785,51.49,51.7211,1855070.8906487,0
+VTI.US,D,20111214,000000,51.481,51.6795,51.0258,51.131,2306328.194387,0
+VTI.US,D,20111215,000000,51.73,51.7369,51.2044,51.3194,6156224.099397,0
+VTI.US,D,20111216,000000,51.6795,52.0394,51.3472,51.4969,1605688.2724163,0
+VTI.US,D,20111219,000000,51.7271,51.8103,50.7838,50.8949,2897737.8822729,0
+VTI.US,D,20111220,000000,51.7271,52.5651,51.6477,52.4907,2496752.136202,0
+VTI.US,D,20111221,000000,52.4808,52.6871,51.9522,52.5899,2089751.1451845,0
+VTI.US,D,20111222,000000,52.8121,53.1434,52.7287,53.1354,1600579.448054,0
+VTI.US,D,20111223,000000,53.2733,53.5391,53.1196,53.5391,3862116.9549596,0
+VTI.US,D,20111227,000000,53.4567,53.7057,53.3576,53.5481,3749475.796695,0
+VTI.US,D,20111228,000000,53.5747,53.6025,52.7704,52.8954,2534739.1239014,0
+VTI.US,D,20111229,000000,52.9588,53.4399,52.9271,53.4141,1892552.742961,0
+VTI.US,D,20111230,000000,53.3159,53.4677,53.175,53.182,1532685.6223375,0
+VTI.US,D,20120103,000000,54.1183,54.3494,53.8723,53.9268,2696940.0123222,0
+VTI.US,D,20120104,000000,53.8812,54.0459,53.5659,53.9536,1992630.0448257,0
+VTI.US,D,20120105,000000,53.7057,54.2502,53.4071,54.1937,1386009.8330937,0
+VTI.US,D,20120106,000000,54.2185,54.2502,53.8356,54.0697,1983089.9429675,0
+VTI.US,D,20120109,000000,54.1937,54.2691,53.91,54.1937,2392821.2865354,0
+VTI.US,D,20120110,000000,54.7491,54.9048,54.6321,54.7322,1654342.5902424,0
+VTI.US,D,20120111,000000,54.5477,54.8612,54.4813,54.8304,2207146.22231,0
+VTI.US,D,20120112,000000,54.9772,55.003,54.4981,54.9614,1142609.1874173,0
+VTI.US,D,20120113,000000,54.5567,54.7064,54.1708,54.7064,1565463.9685023,0
+VTI.US,D,20120117,000000,55.1924,55.2579,54.7322,54.8304,2638053.9302118,0
+VTI.US,D,20120118,000000,54.8522,55.4999,54.7243,55.4929,2427116.0471152,0
+VTI.US,D,20120119,000000,55.7161,55.8818,55.5406,55.8302,5080133.4788783,0
+VTI.US,D,20120120,000000,55.7072,55.848,55.5822,55.848,1859167.4277286,0
+VTI.US,D,20120123,000000,55.848,56.1605,55.5654,55.8639,4096069.2499159,0
+VTI.US,D,20120124,000000,55.5406,55.8818,55.4156,55.858,1876466.0461583,0
+VTI.US,D,20120125,000000,55.7816,56.4758,55.5822,56.3697,2101393.4571859,0
+VTI.US,D,20120126,000000,56.6514,56.7288,55.848,56.0791,3183439.8356497,0
+VTI.US,D,20120127,000000,55.8202,56.2349,55.7726,56.1197,2486764.3694501,0
+VTI.US,D,20120130,000000,55.5921,55.97,55.3689,55.8956,2128443.9108696,0
+VTI.US,D,20120131,000000,56.2339,56.2675,55.6298,55.8768,2721611.994194,0
+VTI.US,D,20120201,000000,56.3429,56.7456,56.2587,56.5135,2410135.0287791,0
+VTI.US,D,20120202,000000,56.6434,56.7546,56.3915,56.6166,24055494.883805,0
+VTI.US,D,20120203,000000,57.2058,57.4776,57.1096,57.4588,2901630.7519912,0
+VTI.US,D,20120206,000000,57.2623,57.4498,57.1423,57.428,2768525.0569039,0
+VTI.US,D,20120207,000000,57.309,57.6512,57.0877,57.557,2378443.5807123,0
+VTI.US,D,20120208,000000,57.6164,57.7642,57.302,57.6829,2917885.8272562,0
+VTI.US,D,20120209,000000,57.79,57.8575,57.4111,57.7731,2153345.7747138,0
+VTI.US,D,20120210,000000,57.2455,57.3774,57.0937,57.3179,1650758.2463292,0
+VTI.US,D,20120213,000000,57.7394,57.8158,57.4855,57.7553,1813245.4789614,0
+VTI.US,D,20120214,000000,57.6422,57.7067,57.302,57.675,2267850.1868606,0
+VTI.US,D,20120215,000000,57.8911,57.9695,57.2951,57.428,2445983.5091817,0
+VTI.US,D,20120216,000000,57.428,58.154,57.3496,58.1133,1936445.0758921,0
+VTI.US,D,20120217,000000,58.3048,58.3216,58.0379,58.1946,2531194.1019045,0
+VTI.US,D,20120221,000000,58.391,58.4526,57.9973,58.1708,1845019.6038779,0
+VTI.US,D,20120222,000000,58.0627,58.2274,57.8832,57.9883,2154494.176322,0
+VTI.US,D,20120223,000000,57.9567,58.3296,57.7394,58.3126,1814741.7282911,0
+VTI.US,D,20120224,000000,58.4248,58.5338,58.279,58.391,1532523.2934008,0
+VTI.US,D,20120227,000000,58.0062,58.6261,57.8653,58.4426,1632948.4429871,0
+VTI.US,D,20120228,000000,58.5031,58.6757,58.3632,58.6082,2224076.8279328,0
+VTI.US,D,20120229,000000,58.6985,58.8751,58.2244,58.2294,2674013.3185836,0
+VTI.US,D,20120301,000000,58.4426,58.7927,58.391,58.6757,2919068.5095094,0
+VTI.US,D,20120302,000000,58.5924,58.6935,58.2552,58.383,1150412.0671764,0
+VTI.US,D,20120305,000000,58.2542,58.3048,57.9149,58.1233,3265208.2483109,0
+VTI.US,D,20120306,000000,57.5728,57.5728,57.0431,57.184,2894242.2647351,0
+VTI.US,D,20120307,000000,57.3913,57.7473,57.3139,57.6809,803981.95114651,0
+VTI.US,D,20120308,000000,58.0717,58.383,57.8733,58.28,2052307.6065343,0
+VTI.US,D,20120309,000000,58.393,58.7273,58.3226,58.5716,1768033.341197,0
+VTI.US,D,20120312,000000,58.5983,58.6677,58.3474,58.5279,1731047.5499833,0
+VTI.US,D,20120313,000000,58.8641,59.6119,58.759,59.6119,1839442.9495366,0
+VTI.US,D,20120314,000000,59.6298,59.7499,59.3026,59.483,2290942.2342987,0
+VTI.US,D,20120315,000000,59.5782,59.8649,59.4066,59.8361,2072341.6187857,0
+VTI.US,D,20120316,000000,59.9551,59.9908,59.7895,59.9234,1424558.4184187,0
+VTI.US,D,20120319,000000,59.8817,60.3618,59.8183,60.1466,2374822.9396457,0
+VTI.US,D,20120320,000000,59.8261,60.0246,59.6119,59.9422,1870946.86231,0
+VTI.US,D,20120321,000000,59.964,60.0474,59.7141,59.8738,2458950.6672876,0
+VTI.US,D,20120322,000000,59.4206,59.5604,59.1914,59.3968,2205178.109984,0
+VTI.US,D,20120323,000000,59.4126,59.6903,59.0833,59.6337,1524305.0128844,0
+VTI.US,D,20120326,000000,60.096,60.4639,60.0801,60.4639,1908870.3299906,0
+VTI.US,D,20120327,000000,60.5055,60.5789,60.2496,60.2656,2887364.9623914,0
+VTI.US,D,20120328,000000,60.2794,60.3469,59.5763,59.963,3448675.2356954,0
+VTI.US,D,20120329,000000,59.6407,59.9412,59.3322,59.8559,1887071.8727748,0
+VTI.US,D,20120330,000000,60.1862,60.1942,59.7657,60.0196,1498205.342973,0
+VTI.US,D,20120402,000000,60.0166,60.6771,59.8738,60.5234,2878870.4202064,0
+VTI.US,D,20120403,000000,60.455,60.5789,59.963,60.3191,2240947.946554,0
+VTI.US,D,20120404,000000,59.8639,59.8738,59.4274,59.6487,2891995.874232,0
+VTI.US,D,20120405,000000,59.481,59.7746,59.3848,59.603,1095212.16266,0
+VTI.US,D,20120409,000000,58.8095,59.1349,58.7183,58.9097,1799216.6291141,0
+VTI.US,D,20120410,000000,58.7877,58.9345,57.7801,57.8059,6496902.1248434,0
+VTI.US,D,20120411,000000,58.4446,58.5527,58.2204,58.2859,2553068.1781901,0
+VTI.US,D,20120412,000000,58.4,59.2043,58.3642,59.1676,1720041.4464233,0
+VTI.US,D,20120413,000000,59.0109,59.0109,58.4078,58.4446,1888120.4572108,0
+VTI.US,D,20120416,000000,58.7609,58.8433,58.1708,58.383,1732529.6837532,0
+VTI.US,D,20120417,000000,58.7877,59.4354,58.7352,59.2738,1550590.2015806,0
+VTI.US,D,20120418,000000,59.0764,59.2598,58.9524,59.0665,2255714.8385235,0
+VTI.US,D,20120419,000000,59.0317,59.359,58.4446,58.7273,2851485.2261066,0
+VTI.US,D,20120420,000000,59.0179,59.2122,58.8027,58.8175,1468397.3138738,0
+VTI.US,D,20120423,000000,58.2353,58.3484,57.8981,58.3136,2590701.2686423,0
+VTI.US,D,20120424,000000,58.4,58.6707,58.2859,58.5051,3328693.9863795,0
+VTI.US,D,20120425,000000,59.0833,59.3759,59.0496,59.367,1849533.5582237,0
+VTI.US,D,20120426,000000,59.2816,59.8738,59.2202,59.7994,1239399.5803771,0
+VTI.US,D,20120427,000000,59.9234,60.088,59.6099,59.9412,1396710.4356113,0
+VTI.US,D,20120430,000000,59.8004,59.8837,59.5038,59.6337,1335137.3558839,0
+VTI.US,D,20120501,000000,59.6337,60.455,59.5763,60.0166,2559330.4454319,0
+VTI.US,D,20120502,000000,59.6903,59.9333,59.4582,59.8817,1690064.0306075,0
+VTI.US,D,20120503,000000,59.9075,59.9234,59.2202,59.359,1724824.6046578,0
+VTI.US,D,20120504,000000,59.0317,59.0764,58.3315,58.3712,2133413.5961431,0
+VTI.US,D,20120507,000000,58.2115,58.6013,58.1401,58.4078,1331136.6029593,0
+VTI.US,D,20120508,000000,58.0875,58.28,57.434,58.1956,2298477.9266775,0
+VTI.US,D,20120509,000000,57.554,58.2036,57.3,57.8465,2639130.7457672,0
+VTI.US,D,20120510,000000,58.2958,58.3226,57.8643,57.9973,3525367.0881308,0
+VTI.US,D,20120511,000000,57.5986,58.3404,57.5728,57.8366,1294808.1935264,0
+VTI.US,D,20120514,000000,57.3139,57.5728,57.0857,57.184,1964114.5976946,0
+VTI.US,D,20120515,000000,57.1373,57.4746,56.7575,56.8755,1426989.3194524,0
+VTI.US,D,20120516,000000,57.0967,57.3645,56.5948,56.6118,2279898.8253308,0
+VTI.US,D,20120517,000000,56.6118,56.6851,55.6288,55.6288,2294709.0722338,0
+VTI.US,D,20120518,000000,55.8282,55.9621,55.0655,55.1676,5226405.966416,0
+VTI.US,D,20120521,000000,55.3323,56.1863,55.1974,56.1863,2615577.9261299,0
+VTI.US,D,20120522,000000,56.2775,56.695,55.8808,56.2041,2297041.1643494,0
+VTI.US,D,20120523,000000,55.8381,56.3856,55.2777,56.3013,2139616.3763833,0
+VTI.US,D,20120524,000000,56.4372,56.5324,55.9174,56.4124,1063843.3559582,0
+VTI.US,D,20120525,000000,56.4213,56.5403,56.1367,56.2775,834155.97654401,0
+VTI.US,D,20120529,000000,56.695,57.0491,56.5244,56.9589,2667556.4582687,0
+VTI.US,D,20120530,000000,56.4768,56.4996,55.9621,56.0623,1158687.8181859,0
+VTI.US,D,20120531,000000,56.0682,56.336,55.4374,55.9224,2048515.5622425,0
+VTI.US,D,20120601,000000,55.0149,55.2053,54.4595,54.4823,3471651.3338929,0
+VTI.US,D,20120604,000000,54.516,54.7164,53.9338,54.4357,3712002.0104168,0
+VTI.US,D,20120605,000000,54.3077,54.9444,54.2691,54.8492,2310414.6489243,0
+VTI.US,D,20120606,000000,55.2747,56.1297,55.2341,56.1297,1563008.8693663,0
+VTI.US,D,20120607,000000,56.7872,56.8051,55.9958,56.0623,3570777.8519855,0
+VTI.US,D,20120608,000000,55.9274,56.5522,55.735,56.5522,1296554.4899139,0
+VTI.US,D,20120611,000000,57.0183,57.0669,55.6804,55.7618,1733966.4460813,0
+VTI.US,D,20120612,000000,55.856,56.4124,55.6199,56.3707,1594757.7879262,0
+VTI.US,D,20120613,000000,56.1863,56.5403,55.7806,55.9522,1826524.1876354,0
+VTI.US,D,20120614,000000,56.0623,56.7396,55.9095,56.5324,1972795.6669188,0
+VTI.US,D,20120615,000000,56.7148,57.183,56.6722,57.1115,4499652.258974,0
+VTI.US,D,20120618,000000,56.9331,57.425,56.7476,57.2822,2155754.4941536,0
+VTI.US,D,20120619,000000,57.6065,58.1302,57.5142,57.8901,1759115.3322205,0
+VTI.US,D,20120620,000000,57.9061,58.0796,57.3824,57.7801,2125582.4852647,0
+VTI.US,D,20120621,000000,57.8386,57.9071,56.4312,56.4798,2086171.8425427,0
+VTI.US,D,20120622,000000,56.7704,57.0313,56.5612,56.9291,1466761.9254555,0
+VTI.US,D,20120625,000000,56.3301,56.3459,55.7964,56.0047,3304775.1704439,0
+VTI.US,D,20120626,000000,56.1435,56.454,55.8272,56.2695,2582457.7817692,0
+VTI.US,D,20120627,000000,56.4312,56.8964,56.4153,56.815,3234837.6133317,0
+VTI.US,D,20120628,000000,56.4401,56.7436,56.0226,56.698,1517322.8520972,0
+VTI.US,D,20120629,000000,57.7533,58.1798,57.5768,58.1798,2406193.762856,0
+VTI.US,D,20120702,000000,58.3266,58.388,57.9159,58.3434,1878100.4263223,0
+VTI.US,D,20120703,000000,58.388,58.8423,58.2998,58.8155,1553753.0952109,0
+VTI.US,D,20120705,000000,58.6162,58.8423,58.3355,58.5755,1351311.7708078,0
+VTI.US,D,20120706,000000,58.0479,58.1341,57.7146,58.0241,2507274.2777147,0
+VTI.US,D,20120709,000000,57.9319,58.0072,57.6323,57.8832,1355428.472973,0
+VTI.US,D,20120710,000000,58.1808,58.2829,57.1631,57.3635,1479214.8738862,0
+VTI.US,D,20120711,000000,57.3992,57.554,57.0153,57.3199,1023424.458971,0
+VTI.US,D,20120712,000000,56.9727,57.3119,56.6146,57.0947,1756875.9994973,0
+VTI.US,D,20120713,000000,57.2167,58.0479,57.1989,57.9893,2683433.4381843,0
+VTI.US,D,20120716,000000,57.8743,58.0161,57.6075,57.8475,803587.72372878,0
+VTI.US,D,20120717,000000,58.0825,58.3355,57.4389,58.2294,2367389.0809476,0
+VTI.US,D,20120718,000000,58.0627,58.8095,58.0459,58.6519,2366443.3384468,0
+VTI.US,D,20120719,000000,58.7759,58.9593,58.5487,58.7511,1225834.5274918,0
+VTI.US,D,20120720,000000,58.4496,58.5002,58.1579,58.2155,1232138.1331585,0
+VTI.US,D,20120723,000000,57.3119,57.7384,57.0541,57.5718,1674785.9537255,0
+VTI.US,D,20120724,000000,57.6352,57.6541,56.6792,57.0561,1351823.9639746,0
+VTI.US,D,20120725,000000,57.1909,57.3288,56.7872,57.0639,1556605.4465274,0
+VTI.US,D,20120726,000000,57.9071,58.0747,57.5718,57.9319,1317890.1584219,0
+VTI.US,D,20120727,000000,58.2829,59.2202,58.1579,59.0754,1703543.3818802,0
+VTI.US,D,20120730,000000,59.0248,59.3084,58.8423,59.0169,2255566.6251465,0
+VTI.US,D,20120731,000000,58.9613,59.12,58.6915,58.6915,1007619.0651082,0
+VTI.US,D,20120801,000000,58.9951,59.0099,58.4128,58.4594,1558038.1758384,0
+VTI.US,D,20120802,000000,58.0657,58.4594,57.6234,58.0558,1396895.9543961,0
+VTI.US,D,20120803,000000,58.9256,59.3769,58.8483,59.236,1780541.7436123,0
+VTI.US,D,20120806,000000,59.3769,59.6209,59.3322,59.3848,1221391.1509447,0
+VTI.US,D,20120807,000000,59.6507,60.0017,59.6298,59.7429,1300861.7521353,0
+VTI.US,D,20120808,000000,59.5326,59.8936,59.5078,59.8193,1132882.55852,0
+VTI.US,D,20120809,000000,59.7081,60.0017,59.6923,59.8679,837606.22263985,0
+VTI.US,D,20120810,000000,59.6843,59.9948,59.5425,59.9859,1666704.7957891,0
+VTI.US,D,20120813,000000,59.8767,59.9769,59.5881,59.9373,1784243.0450202,0
+VTI.US,D,20120814,000000,60.1694,60.203,59.7597,59.9174,1282063.859613,0
+VTI.US,D,20120815,000000,59.847,60.1257,59.8193,60.0523,1074930.1198594,0
+VTI.US,D,20120816,000000,60.1168,60.5859,59.9502,60.5125,1704191.6893728,0
+VTI.US,D,20120817,000000,60.5701,60.6771,60.4689,60.6275,1366038.3326068,0
+VTI.US,D,20120820,000000,60.5473,60.6275,60.3528,60.6187,1371734.9692056,0
+VTI.US,D,20120821,000000,60.7714,61.0292,60.3082,60.4947,3125852.385033,0
+VTI.US,D,20120822,000000,60.2854,60.5473,60.1168,60.4213,2507661.4473526,0
+VTI.US,D,20120823,000000,60.3162,60.3162,59.8679,59.968,2015283.5016583,0
+VTI.US,D,20120824,000000,59.8004,60.4213,59.7677,60.3082,1161723.6717788,0
+VTI.US,D,20120827,000000,60.452,60.5393,60.213,60.3012,1118319.3339121,0
+VTI.US,D,20120828,000000,60.1872,60.4689,60.085,60.2924,1058938.1989575,0
+VTI.US,D,20120829,000000,60.4034,60.5293,60.1792,60.3697,1474282.4940203,0
+VTI.US,D,20120830,000000,60.1426,60.1426,59.7935,59.9174,860041.89655119,0
+VTI.US,D,20120831,000000,60.2924,60.4778,59.8361,60.2774,1525629.858989,0
+VTI.US,D,20120904,000000,60.222,60.4282,59.7845,60.2388,1431346.994387,0
+VTI.US,D,20120905,000000,60.2924,60.454,60.1078,60.2388,1195726.0386216,0
+VTI.US,D,20120906,000000,60.5641,61.4359,60.5641,61.4359,2082579.4325955,0
+VTI.US,D,20120907,000000,61.5609,61.7374,61.5043,61.7374,1686972.7230301,0
+VTI.US,D,20120910,000000,61.6719,61.7553,61.3536,61.3695,1153126.2876586,0
+VTI.US,D,20120911,000000,61.4031,61.7305,61.3943,61.5063,1599266.7010006,0
+VTI.US,D,20120912,000000,61.7632,61.8058,61.5381,61.7632,1634943.778178,0
+VTI.US,D,20120913,000000,61.7473,62.875,61.6392,62.6906,2685870.3887435,0
+VTI.US,D,20120914,000000,62.7936,63.3639,62.7778,63.0218,6865600.5445765,0
+VTI.US,D,20120917,000000,62.9147,62.9652,62.5805,62.7659,1614605.2731385,0
+VTI.US,D,20120918,000000,62.6429,62.748,62.4941,62.6598,2400864.1308097,0
+VTI.US,D,20120919,000000,62.7114,62.879,62.5685,62.7114,1001573.5725335,0
+VTI.US,D,20120920,000000,62.3989,62.6518,62.1976,62.6241,3078105.4960458,0
+VTI.US,D,20120921,000000,62.9365,62.9454,62.6241,62.6429,1143480.3191025,0
+VTI.US,D,20120924,000000,62.3483,62.6518,62.2919,62.5011,1713163.1358254,0
+VTI.US,D,20120925,000000,62.6518,62.7392,61.7781,61.8614,1930259.4359745,0
+VTI.US,D,20120926,000000,61.7969,61.8048,61.2683,61.4537,1767403.1822813,0
+VTI.US,D,20120927,000000,61.7116,62.1807,61.5281,62.0637,1140743.9170265,0
+VTI.US,D,20120928,000000,61.8346,62.018,61.5381,61.782,1666520.2852586,0
+VTI.US,D,20121001,000000,62.0637,62.4683,61.7622,61.8872,2222086.5340131,0
+VTI.US,D,20121002,000000,62.15,62.2492,61.6957,61.9814,2546372.3616143,0
+VTI.US,D,20121003,000000,62.1252,62.3573,61.7969,62.2055,1333722.7751498,0
+VTI.US,D,20121004,000000,62.4158,62.6935,62.3315,62.6756,1924634.3854285,0
+VTI.US,D,20121005,000000,62.9544,63.121,62.4683,62.6598,1570413.4886906,0
+VTI.US,D,20121008,000000,62.3911,62.5179,62.2919,62.4158,1345495.1519513,0
+VTI.US,D,20121009,000000,62.3731,62.4158,61.7721,61.787,5497589.0583726,0
+VTI.US,D,20121010,000000,61.7781,61.8296,61.3367,61.4269,1506823.9004328,0
+VTI.US,D,20121011,000000,61.904,61.9734,61.5133,61.5201,1675877.8930948,0
+VTI.US,D,20121012,000000,61.5519,61.7205,61.1374,61.2504,2517650.2223588,0
+VTI.US,D,20121015,000000,61.3754,61.8048,61.181,61.7533,1131077.7833851,0
+VTI.US,D,20121016,000000,62.03,62.4158,61.9884,62.3911,3118985.1652321,0
+VTI.US,D,20121017,000000,62.4425,62.7392,62.3245,62.6846,1508261.671015,0
+VTI.US,D,20121018,000000,62.5537,62.8016,62.3315,62.5616,1379144.6298013,0
+VTI.US,D,20121019,000000,62.3653,62.3653,61.3268,61.4785,1748513.5386209,0
+VTI.US,D,20121022,000000,61.3913,61.5847,61.0094,61.4785,1661869.2083328,0
+VTI.US,D,20121023,000000,60.817,60.94,60.3538,60.697,2744736.3057685,0
+VTI.US,D,20121024,000000,60.931,61.0094,60.4282,60.5313,1490596.0480328,0
+VTI.US,D,20121025,000000,60.9648,61.065,60.326,60.697,1305816.3135949,0
+VTI.US,D,20121026,000000,60.6465,60.8497,60.2318,60.6295,1376686.5059025,0
+VTI.US,D,20121031,000000,60.8795,60.9231,60.3945,60.6633,1637044.9800669,0
+VTI.US,D,20121101,000000,60.8497,61.4617,60.7733,61.4269,1810983.9646444,0
+VTI.US,D,20121102,000000,61.7463,61.7622,60.7555,60.7912,1749033.7978218,0
+VTI.US,D,20121105,000000,60.7227,61.0828,60.5641,60.9846,1631023.6855946,0
+VTI.US,D,20121106,000000,61.1502,61.663,61.0828,61.4449,1271250.3326177,0
+VTI.US,D,20121107,000000,60.9142,60.9231,59.7905,60.0692,5635527.3161534,0
+VTI.US,D,20121108,000000,60.0602,60.326,59.3034,59.3034,2296095.4218486,0
+VTI.US,D,20121109,000000,59.1716,60.1604,59.12,59.364,2353419.718102,0
+VTI.US,D,20121112,000000,59.5465,59.6397,59.2846,59.3997,4096806.2837839,0
+VTI.US,D,20121113,000000,59.0932,59.7845,59.0198,59.1716,1785125.2675023,0
+VTI.US,D,20121114,000000,59.372,59.4483,58.1887,58.3434,4276951.0733642,0
+VTI.US,D,20121115,000000,58.2988,58.5398,57.9377,58.1887,2780158.2946168,0
+VTI.US,D,20121116,000000,58.274,58.6429,57.7949,58.51,2154324.7896054,0
+VTI.US,D,20121119,000000,59.2142,59.7211,59.1716,59.7121,2670026.6812186,0
+VTI.US,D,20121120,000000,59.6477,59.8451,59.3124,59.7845,2564539.0869664,0
+VTI.US,D,20121121,000000,59.8083,59.9581,59.7061,59.9353,1364534.0172429,0
+VTI.US,D,20121123,000000,60.203,60.7139,60.1694,60.7139,939280.59926076,0
+VTI.US,D,20121126,000000,60.4461,60.6385,60.2477,60.6385,2024784.2816002,0
+VTI.US,D,20121127,000000,60.5403,60.7645,60.3012,60.3171,1973507.4944302,0
+VTI.US,D,20121128,000000,60.0999,60.8239,59.7577,60.8001,2066102.5413921,0
+VTI.US,D,20121129,000000,61.0828,61.2782,60.817,61.1502,3859038.7546876,0
+VTI.US,D,20121130,000000,61.1512,61.2524,60.9479,61.1374,2114584.4477388,0
+VTI.US,D,20121203,000000,61.4002,61.4785,60.8239,60.8646,1992247.9164592,0
+VTI.US,D,20121204,000000,60.8795,61.049,60.6117,60.7833,1580290.3474735,0
+VTI.US,D,20121205,000000,60.8795,61.1592,60.4282,60.8973,2281407.1737117,0
+VTI.US,D,20121206,000000,60.8497,61.1186,60.7555,61.0918,1517499.2965937,0
+VTI.US,D,20121207,000000,61.3189,61.3913,60.9747,61.2683,2200325.3822052,0
+VTI.US,D,20121210,000000,61.2246,61.4617,61.1899,61.3447,1571744.3843209,0
+VTI.US,D,20121211,000000,61.6025,62.0032,61.5688,61.7295,2742223.7361394,0
+VTI.US,D,20121212,000000,62.021,62.1887,61.6789,61.7533,2439264.5027577,0
+VTI.US,D,20121213,000000,61.7463,61.8961,61.2326,61.4002,2665123.5407265,0
+VTI.US,D,20121214,000000,61.2504,61.3823,61.065,61.1414,2158498.9622637,0
+VTI.US,D,20121217,000000,61.3367,61.904,61.2782,61.904,3921238.968568,0
+VTI.US,D,20121218,000000,62.021,62.6667,61.904,62.6241,4099642.5030321,0
+VTI.US,D,20121219,000000,62.7778,62.8106,62.2155,62.2403,4389905.7987052,0
+VTI.US,D,20121220,000000,61.8376,62.1331,61.6382,62.1252,5484966.7232254,0
+VTI.US,D,20121221,000000,61.2504,61.6868,61.2078,61.5926,5248324.4058893,0
+VTI.US,D,20121224,000000,61.4002,61.4537,61.3189,61.3823,1705396.5532199,0
+VTI.US,D,20121226,000000,61.5043,61.5281,60.9648,61.0918,2955950.4505339,0
+VTI.US,D,20121227,000000,61.1374,61.2504,60.3449,61.0402,3907232.3003145,0
+VTI.US,D,20121228,000000,60.6703,60.9648,60.3707,60.3786,4314781.7816522,0
+VTI.US,D,20121231,000000,60.2854,61.5023,60.2398,61.4735,9966585.3464104,0
+VTI.US,D,20130102,000000,62.8442,63.0416,62.4941,63.0317,6005063.595181,0
+VTI.US,D,20130103,000000,63.0119,63.2221,62.7778,62.9365,3140804.7957874,0
+VTI.US,D,20130104,000000,63.0317,63.3481,62.9028,63.2717,2998254.7829972,0
+VTI.US,D,20130107,000000,63.0635,63.1468,62.871,63.0863,2993655.1270389,0
+VTI.US,D,20130108,000000,63.003,63.0635,62.6598,62.9196,1678394.495741,0
+VTI.US,D,20130109,000000,63.0714,63.2559,63.003,63.1131,1695066.9882719,0
+VTI.US,D,20130110,000000,63.4354,63.5574,63.0952,63.5494,1674835.3581844,0
+VTI.US,D,20130111,000000,63.5494,63.5832,63.3391,63.5574,1488377.8886491,0
+VTI.US,D,20130114,000000,63.5415,63.5832,63.2797,63.4889,3272500.9514118,0
+VTI.US,D,20130115,000000,63.2479,63.6566,63.1963,63.607,1322203.4701688,0
+VTI.US,D,20130116,000000,63.48,63.6754,63.4066,63.5574,1444166.9473702,0
+VTI.US,D,20130117,000000,63.842,64.1703,63.7538,63.9967,1829693.1307912,0
+VTI.US,D,20130118,000000,64.0176,64.2031,63.7855,64.1703,2591375.7907458,0
+VTI.US,D,20130122,000000,64.1703,64.5036,64.0255,64.5036,4272522.820631,0
+VTI.US,D,20130123,000000,64.5304,64.6544,64.4054,64.582,2736165.1362593,0
+VTI.US,D,20130124,000000,64.5214,64.9598,64.4718,64.6544,6421766.0087393,0
+VTI.US,D,20130125,000000,64.9092,65.0341,64.691,65.0183,3572925.4335705,0
+VTI.US,D,20130128,000000,65.0927,65.1017,64.7168,64.9598,1948050.0824857,0
+VTI.US,D,20130129,000000,64.8735,65.2345,64.7912,65.177,2717255.3275136,0
+VTI.US,D,20130130,000000,65.1671,65.2861,64.815,64.9191,2472725.43706,0
+VTI.US,D,20130131,000000,64.8081,65.0103,64.7168,64.8011,3113040.498084,0
+VTI.US,D,20130201,000000,65.2425,65.5192,65.1017,65.429,3039875.5190686,0
+VTI.US,D,20130204,000000,65.1255,65.1929,64.699,64.7396,2929837.6733171,0
+VTI.US,D,20130205,000000,65.1115,65.5192,65.0411,65.3546,1919024.4586963,0
+VTI.US,D,20130206,000000,65.1581,65.4786,65.0927,65.4696,2073555.5569211,0
+VTI.US,D,20130207,000000,65.4696,65.536,64.8914,65.3546,2694359.8896573,0
+VTI.US,D,20130208,000000,65.4518,65.7453,65.4358,65.7453,5244205.6872155,0
+VTI.US,D,20130211,000000,65.7265,65.7533,65.546,65.7106,2518623.1877248,0
+VTI.US,D,20130212,000000,65.7106,65.9279,65.665,65.8267,1869939.616299,0
+VTI.US,D,20130213,000000,65.9645,66.0935,65.7106,65.9099,1605199.2690976,0
+VTI.US,D,20130214,000000,65.7176,66.0597,65.665,66.0003,1534860.4267878,0
+VTI.US,D,20130215,000000,66.0597,66.1202,65.6938,65.9189,1488228.6670179,0
+VTI.US,D,20130219,000000,66.027,66.4,66.027,66.384,2101663.669329,0
+VTI.US,D,20130220,000000,66.3582,66.3772,65.4974,65.5053,2989374.0794284,0
+VTI.US,D,20130221,000000,65.3367,65.3367,64.8001,65.0571,3148774.0375003,0
+VTI.US,D,20130222,000000,65.3625,65.6868,65.2345,65.6868,2185367.9301795,0
+VTI.US,D,20130225,000000,66.0003,66.0855,64.4629,64.4768,2359667.869784,0
+VTI.US,D,20130226,000000,64.7496,64.9598,64.3131,64.8914,2987133.7384509,0
+VTI.US,D,20130227,000000,64.815,65.8713,64.8071,65.6868,1719630.078683,0
+VTI.US,D,20130228,000000,65.6799,66.1024,65.545,65.6322,1864975.9805509,0
+VTI.US,D,20130301,000000,65.3982,65.8475,65.0203,65.7781,2246876.4816339,0
+VTI.US,D,20130304,000000,65.6312,66.0855,65.5122,66.0855,1690502.6212129,0
+VTI.US,D,20130305,000000,66.389,66.874,66.3494,66.7431,2211410.1295979,0
+VTI.US,D,20130306,000000,66.9891,67.0158,66.7024,66.8483,2437853.9550405,0
+VTI.US,D,20130307,000000,66.9415,67.0684,66.874,67.0079,1864452.6965873,0
+VTI.US,D,20130308,000000,67.3024,67.4046,66.9563,67.3342,2369172.6827429,0
+VTI.US,D,20130311,000000,67.2668,67.5534,67.1814,67.5256,1919355.1660954,0
+VTI.US,D,20130312,000000,67.4998,67.5851,67.2082,67.4096,1795872.2497161,0
+VTI.US,D,20130313,000000,67.4175,67.6169,67.233,67.5355,1218133.4814135,0
+VTI.US,D,20130314,000000,67.7091,67.9362,67.6753,67.9114,1583305.0277267,0
+VTI.US,D,20130315,000000,67.8599,67.9184,67.6069,67.8331,2206196.446792,0
+VTI.US,D,20130318,000000,67.2251,67.7527,67.1051,67.4651,2364470.1848496,0
+VTI.US,D,20130319,000000,67.6099,67.7091,66.8473,67.2816,1815017.9899598,0
+VTI.US,D,20130320,000000,67.6457,67.8847,67.5762,67.7835,1759387.5608721,0
+VTI.US,D,20130321,000000,67.3967,67.6129,67.0992,67.246,1691517.933258,0
+VTI.US,D,20130322,000000,67.4354,67.6813,67.3878,67.6545,1955934.6308403,0
+VTI.US,D,20130325,000000,67.8757,68.0017,67.1765,67.4274,3448208.4139705,0
+VTI.US,D,20130326,000000,67.6963,67.9432,67.6129,67.9343,1569830.7177253,0
+VTI.US,D,20130327,000000,67.5485,68.0106,67.4195,67.9848,2959869.5348631,0
+VTI.US,D,20130328,000000,67.9749,68.2714,67.9005,68.2218,2251963.1244023,0
+VTI.US,D,20130401,000000,68.215,68.3032,67.6813,67.8599,3675962.9699581,0
+VTI.US,D,20130402,000000,68.1366,68.2883,67.8678,68.0612,2944124.6362563,0
+VTI.US,D,20130403,000000,68.1028,68.1544,67.1418,67.3184,2689157.2976484,0
+VTI.US,D,20130404,000000,67.4195,67.6873,67.2628,67.6129,1563876.9762888,0
+VTI.US,D,20130405,000000,66.7897,67.4195,66.6855,67.3778,1819813.2472456,0
+VTI.US,D,20130408,000000,67.4136,67.8083,67.1854,67.7915,2287360.9151483,0
+VTI.US,D,20130409,000000,67.9184,68.2476,67.6963,67.9848,1398288.3535364,0
+VTI.US,D,20130410,000000,68.1544,68.927,68.1446,68.8606,2622013.6131053,0
+VTI.US,D,20130411,000000,68.8686,69.3327,68.8358,69.1244,1499059.3343356,0
+VTI.US,D,20130412,000000,68.8924,69.0282,68.5243,68.8765,1677364.0598819,0
+VTI.US,D,20130415,000000,68.6325,68.6325,67.1934,67.2023,3624788.0164687,0
+VTI.US,D,20130416,000000,67.7161,68.2388,67.5316,68.198,2308771.1944718,0
+VTI.US,D,20130417,000000,67.7409,67.7677,66.8145,67.1765,3190367.5507065,0
+VTI.US,D,20130418,000000,67.2846,67.3342,66.509,66.752,1786900.8032635,0
+VTI.US,D,20130419,000000,66.9801,67.4195,66.7609,67.3967,1145726.7096055,0
+VTI.US,D,20130422,000000,67.5217,67.8331,67.0337,67.6813,1468173.4814269,0
+VTI.US,D,20130423,000000,68.0196,68.4579,67.7409,68.4143,2323063.1986825,0
+VTI.US,D,20130424,000000,68.4579,68.6731,68.3112,68.5185,1233886.4460544,0
+VTI.US,D,20130425,000000,68.7099,69.1324,68.6325,68.7941,1330210.0172895,0
+VTI.US,D,20130426,000000,68.7009,68.8289,68.4401,68.6682,1364922.1951351,0
+VTI.US,D,20130429,000000,68.8527,69.2553,68.7525,69.1066,2514098.1425822,0
+VTI.US,D,20130430,000000,69.1204,69.3466,68.8388,69.3109,2065751.6689077,0
+VTI.US,D,20130501,000000,69.1899,69.2395,68.5729,68.6077,2562886.5582256,0
+VTI.US,D,20130502,000000,68.7693,69.3684,68.7693,69.3248,1917949.6596496,0
+VTI.US,D,20130503,000000,69.9328,70.2581,69.8216,69.9734,2827761.0032443,0
+VTI.US,D,20130506,000000,70.0666,70.3285,70.024,70.2432,2229935.7934684,0
+VTI.US,D,20130507,000000,70.4317,70.6399,70.1986,70.632,2334692.4033784,0
+VTI.US,D,20130508,000000,70.5447,70.9583,70.512,70.9583,2058827.9868679,0
+VTI.US,D,20130509,000000,70.9424,71.0793,70.5626,70.7242,1774359.1284575,0
+VTI.US,D,20130510,000000,70.8164,71.0357,70.6221,71.0357,1582131.4197618,0
+VTI.US,D,20130513,000000,70.9424,71.1527,70.748,71.0545,1525270.9204705,0
+VTI.US,D,20130514,000000,71.1189,71.835,71.1189,71.7835,1708915.3606057,0
+VTI.US,D,20130515,000000,71.6754,72.3012,71.6416,72.0979,3255842.5744406,0
+VTI.US,D,20130516,000000,72.0711,72.2655,71.713,71.8004,2380859.3579319,0
+VTI.US,D,20130517,000000,72.1049,72.5452,72.0136,72.5362,1827784.505467,0
+VTI.US,D,20130520,000000,72.4758,72.7941,72.3835,72.5274,1994661.6771703,0
+VTI.US,D,20130521,000000,72.5858,72.8735,72.3498,72.6434,1760081.2398066,0
+VTI.US,D,20130522,000000,72.7058,73.3823,71.6268,71.9303,4008695.951794,0
+VTI.US,D,20130523,000000,71.1933,71.9392,71.0545,71.7904,3262717.8602756,0
+VTI.US,D,20130524,000000,71.3401,71.713,71.1021,71.7032,1366741.0858297,0
+VTI.US,D,20130528,000000,72.4926,72.8199,71.9124,72.1663,2516835.5529124,0
+VTI.US,D,20130529,000000,71.7904,71.8956,71.2599,71.6734,2872834.00192,0
+VTI.US,D,20130530,000000,71.7586,72.2735,71.6942,71.9699,1934324.7171722,0
+VTI.US,D,20130531,000000,71.7716,72.1753,70.9553,71.0188,2379629.2877283,0
+VTI.US,D,20130603,000000,71.1626,71.3401,70.5626,71.2965,4296506.1648396,0
+VTI.US,D,20130604,000000,71.3897,71.6168,70.5903,70.9533,2743507.2438191,0
+VTI.US,D,20130605,000000,70.7748,70.879,69.8882,69.9476,3495087.1960354,0
+VTI.US,D,20130606,000000,69.9318,70.6151,69.5381,70.6052,3125633.5938576,0
+VTI.US,D,20130607,000000,71.0763,71.5405,70.761,71.477,2838102.6672434,0
+VTI.US,D,20130610,000000,71.7518,71.7586,71.2965,71.5048,4323950.8459409,0
+VTI.US,D,20130611,000000,70.871,71.3897,70.5903,70.7838,2494680.1736868,0
+VTI.US,D,20130612,000000,71.2727,71.3143,70.1004,70.1837,3048123.0389587,0
+VTI.US,D,20130613,000000,70.1272,71.3917,69.9645,71.2727,4865624.3591739,0
+VTI.US,D,20130614,000000,71.1903,71.4621,70.7262,70.871,1962202.9476076,0
+VTI.US,D,20130617,000000,71.3491,71.6754,71.0029,71.3669,2868205.106588,0
+VTI.US,D,20130618,000000,71.4463,72.0631,71.4463,71.9055,2486273.3496228,0
+VTI.US,D,20130619,000000,71.7825,72.0215,70.9622,70.989,5278634.5456126,0
+VTI.US,D,20130620,000000,70.3385,70.3385,69.0134,69.2186,5854304.3761628,0
+VTI.US,D,20130621,000000,69.6243,69.7522,68.6523,69.4011,5017103.4717376,0
+VTI.US,D,20130624,000000,68.6692,69.0936,67.8916,68.5115,6352783.2684163,0
+VTI.US,D,20130625,000000,69.1364,69.4161,68.6692,69.1948,3100566.3763138,0
+VTI.US,D,20130626,000000,69.7612,70.0052,69.4637,69.8376,2949265.724755,0
+VTI.US,D,20130627,000000,70.2859,70.6052,70.2591,70.3563,2612275.8934111,0
+VTI.US,D,20130628,000000,70.2075,70.5318,69.8544,69.9893,3570846.4132754,0
+VTI.US,D,20130701,000000,70.5139,71.0684,70.3623,70.5745,2476803.8255632,0
+VTI.US,D,20130702,000000,70.5457,71.0238,70.2174,70.4971,2313306.3221571,0
+VTI.US,D,20130703,000000,70.2591,70.7688,70.1272,70.5963,1186823.153459,0
+VTI.US,D,20130705,000000,71.1319,71.3719,70.5457,71.3541,2874939.236826,0
+VTI.US,D,20130708,000000,71.717,71.9303,71.591,71.7348,2330021.1613672,0
+VTI.US,D,20130709,000000,72.1573,72.3518,71.8608,72.2407,2633797.0807037,0
+VTI.US,D,20130710,000000,72.2149,72.4956,72.0631,72.2754,5196893.3558166,0
+VTI.US,D,20130711,000000,73.173,73.3496,72.9043,73.3248,4205221.8484225,0
+VTI.US,D,20130712,000000,73.2672,73.5142,73.1819,73.3892,2529272.3692749,0
+VTI.US,D,20130715,000000,73.5767,73.7493,73.426,73.6719,2764125.0352901,0
+VTI.US,D,20130716,000000,73.7165,73.7423,73.1641,73.3416,1934560.6486703,0
+VTI.US,D,20130717,000000,73.664,73.7671,73.4536,73.5767,2029983.8488464,0
+VTI.US,D,20130718,000000,73.7324,74.1559,73.664,73.9943,2480491.0114114,0
+VTI.US,D,20130719,000000,73.8247,74.1043,73.7423,74.1043,1894924.156993,0
+VTI.US,D,20130722,000000,74.2402,74.3512,74.0517,74.263,2505233.5710817,0
+VTI.US,D,20130723,000000,74.4436,74.503,74.0875,74.1301,2262125.3191423,0
+VTI.US,D,20130724,000000,74.4604,74.4931,73.6808,73.8345,3540569.5459429,0
+VTI.US,D,20130725,000000,73.656,74.138,73.6114,74.1043,2104585.5901899,0
+VTI.US,D,20130726,000000,73.8485,74.138,73.4814,74.1123,2179376.8833352,0
+VTI.US,D,20130729,000000,74.0121,74.138,73.6719,73.8573,1986537.1643005,0
+VTI.US,D,20130730,000000,74.1123,74.1837,73.7423,73.9357,1629792.6071366,0
+VTI.US,D,20130731,000000,74.02,74.503,73.9258,74.0121,2612112.5562201,0
+VTI.US,D,20130801,000000,74.5853,75.0098,74.5606,74.9523,2860420.3754057,0
+VTI.US,D,20130802,000000,74.869,75.0257,74.6647,74.9821,2627430.9632727,0
+VTI.US,D,20130805,000000,74.9345,75.0862,74.7897,74.991,1378801.8233512,0
+VTI.US,D,20130806,000000,74.9345,74.9613,74.3056,74.503,1875399.3131456,0
+VTI.US,D,20130807,000000,74.2164,74.3146,73.9019,74.2075,1822177.6034976,0
+VTI.US,D,20130808,000000,74.5784,74.6567,74.1301,74.51,2659073.0068805,0
+VTI.US,D,20130809,000000,74.4178,74.6488,74.0517,74.3236,2976220.3942834,0
+VTI.US,D,20130812,000000,73.9873,74.3602,73.8663,74.272,1301783.2965338,0
+VTI.US,D,20130813,000000,74.4356,74.5378,73.9258,74.4356,1533366.1939666,0
+VTI.US,D,20130814,000000,74.4178,74.503,74.0269,74.0438,1617651.209274,0
+VTI.US,D,20130815,000000,73.5052,73.5052,72.8517,72.9469,3224287.2406996,0
+VTI.US,D,20130816,000000,72.8785,73.0957,72.5828,72.7108,5824147.4910878,0
+VTI.US,D,20130819,000000,72.5154,72.8596,72.2149,72.2149,2494829.3953182,0
+VTI.US,D,20130820,000000,72.33,72.931,72.2754,72.692,2418391.6229575,0
+VTI.US,D,20130821,000000,72.4956,72.8873,72.0631,72.2665,3665858.2457112,0
+VTI.US,D,20130822,000000,72.4242,73.0451,72.4242,72.9121,2439304.8329283,0
+VTI.US,D,20130823,000000,73.1561,73.2861,72.7991,73.2157,1498566.298,0
+VTI.US,D,20130826,000000,73.3109,73.538,72.931,73.0273,2340975.8439596,0
+VTI.US,D,20130827,000000,72.2754,72.5154,71.6932,71.7348,2584414.8032981,0
+VTI.US,D,20130828,000000,71.725,72.2497,71.6258,71.9957,1705692.9799738,0
+VTI.US,D,20130829,000000,71.8608,72.5402,71.834,72.1901,1525232.6068085,0
+VTI.US,D,20130830,000000,72.3389,72.3458,71.6406,71.7666,2879323.1263715,0
+VTI.US,D,20130903,000000,72.6166,72.7416,71.8242,72.1307,2134578.1298196,0
+VTI.US,D,20130904,000000,72.1911,72.8824,72.0621,72.7773,3083928.1644279,0
+VTI.US,D,20130905,000000,72.8179,73.0411,72.8021,72.8636,1785016.3760417,0
+VTI.US,D,20130906,000000,73.1463,73.3466,72.2229,72.9261,2135040.9185273,0
+VTI.US,D,20130909,000000,73.173,73.7671,73.1641,73.7423,2139244.3305593,0
+VTI.US,D,20130910,000000,74.2174,74.3176,74.02,74.3176,4080769.9996943,0
+VTI.US,D,20130911,000000,74.2492,74.5189,74.0686,74.51,1858263.0236526,0
+VTI.US,D,20130912,000000,74.5288,74.6042,74.2075,74.2798,1328333.6561018,0
+VTI.US,D,20130913,000000,74.394,74.506,74.1846,74.4386,2118145.6018038,0
+VTI.US,D,20130916,000000,75.2886,75.35,74.7569,74.869,2983239.8604783,0
+VTI.US,D,20130917,000000,74.9573,75.2608,74.9573,75.2608,1956945.9098683,0
+VTI.US,D,20130918,000000,75.2766,76.2992,74.987,76.1494,3192384.0592371,0
+VTI.US,D,20130919,000000,76.2566,76.3944,75.9094,76.0284,3123545.4992741,0
+VTI.US,D,20130920,000000,76.1058,76.197,75.4145,75.5197,3157766.6572925,0
+VTI.US,D,20130923,000000,75.2955,75.4433,74.8561,75.1764,3040364.5223872,0
+VTI.US,D,20130924,000000,75.0664,75.5107,74.8729,75.0594,4717768.9124396,0
+VTI.US,D,20130925,000000,75.1546,75.2866,74.8205,74.9206,1581432.699556,0
+VTI.US,D,20130926,000000,75.0495,75.4244,74.9483,75.2132,1422300.9371188,0
+VTI.US,D,20130927,000000,74.8561,74.987,74.6835,74.9117,2279092.2219187,0
+VTI.US,D,20130930,000000,74.3344,74.7609,74.0974,74.5645,2964714.1966079,0
+VTI.US,D,20131001,000000,74.6429,75.2688,74.5804,75.2132,3615534.2588219,0
+VTI.US,D,20131002,000000,74.7847,75.1278,74.5318,75.0832,2367949.6703191,0
+VTI.US,D,20131003,000000,74.8968,74.997,74.0448,74.4465,9713366.3206985,0
+VTI.US,D,20131004,000000,74.4971,75.0664,74.385,74.987,2950225.5828156,0
+VTI.US,D,20131007,000000,74.394,74.7441,74.265,74.3176,1879268.9930158,0
+VTI.US,D,20131008,000000,74.2263,74.377,73.299,73.3317,4034019.2659211,0
+VTI.US,D,20131009,000000,73.4884,73.5936,72.8457,73.2831,4453916.837246,0
+VTI.US,D,20131010,000000,74.0785,74.9652,74.0597,74.9305,4754021.7028027,0
+VTI.US,D,20131011,000000,74.8472,75.4849,74.7767,75.4601,3682781.7935543,0
+VTI.US,D,20131014,000000,74.9652,75.8221,74.8472,75.7904,2176257.3446384,0
+VTI.US,D,20131015,000000,75.6873,75.841,75.0991,75.2132,3059990.1916612,0
+VTI.US,D,20131016,000000,75.7051,76.2824,75.6079,76.2665,2853734.6413725,0
+VTI.US,D,20131017,000000,76.0126,76.8616,75.9342,76.8268,5220511.7119811,0
+VTI.US,D,20131018,000000,77.167,77.3961,76.9468,77.3713,3522581.2815958,0
+VTI.US,D,20131021,000000,77.4527,77.536,77.176,77.3327,2893632.2709045,0
+VTI.US,D,20131022,000000,77.6015,78.0339,77.4219,77.771,4417165.969276,0
+VTI.US,D,20131023,000000,77.5578,77.6015,77.1006,77.4041,3267218.7073159,0
+VTI.US,D,20131024,000000,77.6263,77.7453,77.3416,77.7056,2014068.5552687,0
+VTI.US,D,20131025,000000,77.9,77.9863,77.6352,77.9863,2396460.0761788,0
+VTI.US,D,20131028,000000,77.9684,78.137,77.8068,78.0428,2014764.2507118,0
+VTI.US,D,20131029,000000,78.2223,78.4336,78.0944,78.4336,1709644.3284395,0
+VTI.US,D,20131030,000000,78.5635,78.6042,77.6798,77.9774,3104730.4664294,0
+VTI.US,D,20131031,000000,77.9188,78.2223,77.5667,77.7453,3454115.7757109,0
+VTI.US,D,20131101,000000,77.7889,78.0855,77.4131,77.8464,2912377.7342049,0
+VTI.US,D,20131104,000000,78.1043,78.2392,77.891,78.2045,4048044.0827514,0
+VTI.US,D,20131105,000000,78.0081,78.146,77.6441,77.9774,2705177.4496696,0
+VTI.US,D,20131106,000000,78.3335,78.4713,77.9863,78.1817,3120855.4768943,0
+VTI.US,D,20131107,000000,78.4247,78.4247,77.0758,77.1412,3380990.1186118,0
+VTI.US,D,20131108,000000,77.1988,78.1717,77.1333,78.1717,3101014.0412076,0
+VTI.US,D,20131111,000000,78.0855,78.3245,78.0339,78.2223,2032984.4135399,0
+VTI.US,D,20131112,000000,78.0616,78.2223,77.8068,78.1043,2430831.4640828,0
+VTI.US,D,20131113,000000,77.7364,78.7768,77.6699,78.7678,2160476.1488779,0
+VTI.US,D,20131114,000000,78.8928,79.1923,78.6756,79.1407,2317024.7638876,0
+VTI.US,D,20131115,000000,79.1407,79.4899,79.1169,79.4899,1908883.437296,0
+VTI.US,D,20131118,000000,79.7279,79.7279,78.9315,79.1169,3671417.7597301,0
+VTI.US,D,20131119,000000,79.1001,79.3064,78.7341,78.8838,2149627.3329834,0
+VTI.US,D,20131120,000000,79.0207,79.2697,78.3999,78.6399,2270299.236471,0
+VTI.US,D,20131121,000000,78.9216,79.3966,78.8174,79.3461,3198104.8939384,0
+VTI.US,D,20131122,000000,79.4452,79.7527,79.3064,79.7358,3158881.7865099,0
+VTI.US,D,20131125,000000,79.9312,79.9411,79.5424,79.6516,2021260.4329431,0
+VTI.US,D,20131126,000000,79.6516,79.9769,79.5613,79.7279,1592916.7156378,0
+VTI.US,D,20131127,000000,79.9054,80.0017,79.7626,79.96,1740708.6423532,0
+VTI.US,D,20131129,000000,80.0235,80.2565,79.8459,79.8459,1098623.0868395,0
+VTI.US,D,20131202,000000,80.0175,80.1187,79.5762,79.6754,3772733.1978326,0
+VTI.US,D,20131203,000000,79.4542,79.6188,79.0644,79.3699,2502764.356386,0
+VTI.US,D,20131204,000000,79.0901,79.6426,78.6756,79.2607,2704602.7447385,0
+VTI.US,D,20131205,000000,79.2339,79.3371,78.9632,79.0297,2568875.5885614,0
+VTI.US,D,20131206,000000,79.7983,79.9411,79.5246,79.8459,2435090.3300994,0
+VTI.US,D,20131209,000000,80.1821,80.2069,79.9233,80.0235,2503358.2181483,0
+VTI.US,D,20131210,000000,79.9054,80.0929,79.7279,79.7626,2826145.7799112,0
+VTI.US,D,20131211,000000,79.8648,79.8648,78.6904,78.7768,4570299.6270891,0
+VTI.US,D,20131212,000000,78.742,78.9126,78.4157,78.631,4216511.2714311,0
+VTI.US,D,20131213,000000,78.8522,78.876,78.4812,78.6578,4238438.7851927,0
+VTI.US,D,20131216,000000,79.0644,79.4046,79.0138,79.2101,3770378.9241231,0
+VTI.US,D,20131217,000000,79.3223,79.3223,78.751,78.9721,3972067.08259,0
+VTI.US,D,20131218,000000,79.1407,80.2565,78.3999,80.2466,4807532.7814246,0
+VTI.US,D,20131219,000000,80.0771,80.1723,79.8251,80.1365,7467392.226632,0
+VTI.US,D,20131220,000000,80.2685,80.8427,80.2516,80.6682,7261774.9012933,0
+VTI.US,D,20131223,000000,81.1075,81.2007,80.9419,81.1492,3619125.6605149,0
+VTI.US,D,20131224,000000,81.2384,81.424,81.1571,81.3704,1592763.4609894,0
+VTI.US,D,20131226,000000,81.5846,81.7899,81.4676,81.7591,3438434.3971227,0
+VTI.US,D,20131227,000000,81.8693,82.0299,81.6124,81.7066,2771955.1379144,0
+VTI.US,D,20131230,000000,81.7591,81.8087,81.5935,81.7333,3694995.7857241,0
+VTI.US,D,20131231,000000,81.8603,82.1013,81.8087,82.0309,5350016.931087,0
+VTI.US,D,20140102,000000,81.8941,81.8941,81.0897,81.3108,4359468.6189444,0
+VTI.US,D,20140103,000000,81.4894,81.6183,81.2007,81.294,3749152.1470759,0
+VTI.US,D,20140106,000000,81.6699,81.7244,80.9597,81.0827,3706095.6569307,0
+VTI.US,D,20140107,000000,81.407,81.7403,81.3257,81.6024,3060329.9733486,0
+VTI.US,D,20140108,000000,81.6183,81.7721,81.3188,81.66,4423670.2175414,0
+VTI.US,D,20140109,000000,81.9515,81.9515,81.3257,81.7333,4023062.5668202,0
+VTI.US,D,20140110,000000,81.9099,81.9863,81.4992,81.9615,3395355.7253837,0
+VTI.US,D,20140113,000000,81.8851,81.9952,80.7217,80.9261,5054468.3665552,0
+VTI.US,D,20140114,000000,81.1829,81.8693,81.0133,81.8167,3110991.7254169,0
+VTI.US,D,20140115,000000,82.0477,82.3482,81.9615,82.2253,2952627.2444754,0
+VTI.US,D,20140116,000000,82.141,82.2005,81.9189,82.1668,3576022.7906735,0
+VTI.US,D,20140117,000000,82.1013,82.2084,81.7165,81.8503,3176261.0652808,0
+VTI.US,D,20140121,000000,82.3562,82.4038,81.6183,82.1221,6498180.5912517,0
+VTI.US,D,20140122,000000,82.3304,82.3562,82.022,82.2788,2175976.0416984,0
+VTI.US,D,20140123,000000,81.9019,81.9714,81.1641,81.5677,3769368.6533493,0
+VTI.US,D,20140124,000000,81.0461,81.1492,79.7814,79.8082,8510112.6557323,0
+VTI.US,D,20140127,000000,79.8082,80.0453,78.8571,79.2955,7795785.6821101,0
+VTI.US,D,20140128,000000,79.4363,79.9342,79.3599,79.8489,11852373.711506,0
+VTI.US,D,20140129,000000,79.2519,79.602,78.8313,79.0277,5519473.2172008,0
+VTI.US,D,20140130,000000,79.7289,80.202,79.4988,79.9541,2971061.1572079,0
+VTI.US,D,20140131,000000,79.0535,80.0046,78.9176,79.4284,4795374.2432394,0
+VTI.US,D,20140203,000000,79.3966,79.5772,77.4279,77.5647,7681399.2357124,0
+VTI.US,D,20140204,000000,78.0091,78.3602,77.6342,78.1539,4007550.5749486,0
+VTI.US,D,20140205,000000,77.8385,78.1985,77.3029,78.0349,3984283.0912683,0
+VTI.US,D,20140206,000000,78.2421,78.9959,78.1241,78.986,3785599.530512,0
+VTI.US,D,20140207,000000,79.481,80.0552,79.1309,80.0046,4141080.7450814,0
+VTI.US,D,20140210,000000,80.0621,80.1663,79.7547,80.0959,3998841.274605,0
+VTI.US,D,20140211,000000,80.3795,81.2007,80.2337,81.0133,5013911.3387337,0
+VTI.US,D,20140212,000000,81.1641,81.424,80.9261,81.1244,3658408.254945,0
+VTI.US,D,20140213,000000,80.5074,81.6887,80.5074,81.6183,3188093.9373383,0
+VTI.US,D,20140214,000000,81.5846,82.141,81.4338,82.0121,2624554.4138538,0
+VTI.US,D,20140218,000000,82.1489,82.3304,81.9019,82.251,3515518.4604674,0
+VTI.US,D,20140219,000000,82.0735,82.5248,81.6183,81.7066,2713535.877529,0
+VTI.US,D,20140220,000000,81.7988,82.379,81.525,82.251,3107998.2185032,0
+VTI.US,D,20140221,000000,82.4316,82.5496,82.1221,82.1846,2282560.6165912,0
+VTI.US,D,20140224,000000,82.4216,83.1854,82.3652,82.6547,2756816.200121,0
+VTI.US,D,20140225,000000,82.7559,82.9622,82.3404,82.622,2838346.6647756,0
+VTI.US,D,20140226,000000,82.8125,83.0416,82.4852,82.7023,2262202.9547207,0
+VTI.US,D,20140227,000000,82.6399,83.1418,82.5,83.1418,1863871.9421304,0
+VTI.US,D,20140228,000000,83.0971,83.6863,82.7291,83.2954,2692695.2618652,0
+VTI.US,D,20140303,000000,82.5248,82.8531,82.1092,82.6885,3207999.9012981,0
+VTI.US,D,20140304,000000,83.7487,84.1068,83.4978,83.9888,3631270.0831404,0
+VTI.US,D,20140305,000000,84.0334,84.1316,83.8846,84.0066,2169460.702636,0
+VTI.US,D,20140306,000000,84.2704,84.3686,84.0423,84.1594,2437456.70286,0
+VTI.US,D,20140307,000000,84.5263,84.5353,83.8092,84.1316,2703562.2263366,0
+VTI.US,D,20140310,000000,84.083,84.1504,83.5771,84.076,3024553.0789989,0
+VTI.US,D,20140311,000000,84.2367,84.3488,83.4085,83.6059,4348172.1381561,0
+VTI.US,D,20140312,000000,83.2686,83.6863,82.9801,83.6625,2602466.587664,0
+VTI.US,D,20140313,000000,83.962,84.0423,82.4594,82.6945,4072014.3196544,0
+VTI.US,D,20140314,000000,82.5328,83.0158,82.4683,82.5962,3382125.4129146,0
+VTI.US,D,20140317,000000,83.0336,83.5147,83.0078,83.2518,3199032.4878625,0
+VTI.US,D,20140318,000000,83.5057,84.0512,83.3827,83.962,4295388.0108593,0
+VTI.US,D,20140319,000000,83.9888,84.0512,82.9701,83.4839,3163290.882412,0
+VTI.US,D,20140320,000000,83.2856,83.9699,83.1338,83.9014,1715371.2126664,0
+VTI.US,D,20140321,000000,84.2932,84.4033,83.5057,83.5969,3299628.0324195,0
+VTI.US,D,20140324,000000,83.9193,83.9798,82.7202,83.107,4586745.2624103,0
+VTI.US,D,20140325,000000,83.4869,83.8142,82.9642,83.4036,2027170.8194462,0
+VTI.US,D,20140326,000000,83.7646,83.8737,82.6895,82.7033,3371508.495501,0
+VTI.US,D,20140327,000000,82.5328,82.8839,82.1906,82.5328,4465002.5928929,0
+VTI.US,D,20140328,000000,82.7767,83.3946,82.6945,82.9017,1785080.9043147,0
+VTI.US,D,20140331,000000,83.4036,83.8142,83.357,83.7189,3467552.7803045,0
+VTI.US,D,20140401,000000,84.0234,84.4113,83.96,84.3755,4520187.3735954,0
+VTI.US,D,20140402,000000,84.5739,84.7425,84.3279,84.6383,3324286.9069859,0
+VTI.US,D,20140403,000000,84.7921,84.81,84.1385,84.4113,2526081.2445252,0
+VTI.US,D,20140404,000000,84.8972,84.9052,83.117,83.2498,3524073.4979084,0
+VTI.US,D,20140407,000000,82.9721,83.1536,82.0091,82.2501,6174791.1016924,0
+VTI.US,D,20140408,000000,82.2501,82.7857,81.8999,82.6141,4340758.4445434,0
+VTI.US,D,20140409,000000,82.8839,83.6019,82.6478,83.6019,2299717.0711695,0
+VTI.US,D,20140410,000000,83.5721,83.6217,81.6233,81.7621,3822239.4905129,0
+VTI.US,D,20140411,000000,81.3059,81.8663,80.8259,80.9528,3935288.9917549,0
+VTI.US,D,20140414,000000,81.6153,81.7691,80.8437,81.5042,3782097.8634487,0
+VTI.US,D,20140415,000000,81.6847,82.1162,80.7653,82.0636,3887790.1333168,0
+VTI.US,D,20140416,000000,82.6409,82.9285,82.2422,82.9205,5237368.7150426,0
+VTI.US,D,20140417,000000,82.8233,83.2895,82.6815,83.0822,2609140.222646,0
+VTI.US,D,20140421,000000,83.1268,83.4234,82.9463,83.4234,3542724.1853078,0
+VTI.US,D,20140422,000000,83.5375,84.0978,83.4809,83.8499,2843477.6707317,0
+VTI.US,D,20140423,000000,83.8499,83.8995,83.5721,83.6387,2093765.0054146,0
+VTI.US,D,20140424,000000,84.0403,84.0899,83.2806,83.7467,1713028.0297538,0
+VTI.US,D,20140425,000000,83.4809,83.5285,82.7469,82.9285,2244269.1361038,0
+VTI.US,D,20140428,000000,83.232,83.5017,82.1568,83.0515,2382075.3125759,0
+VTI.US,D,20140429,000000,83.3133,83.5721,83.117,83.4651,3565445.1951762,0
+VTI.US,D,20140430,000000,83.4651,83.7983,83.109,83.7735,1657723.2667938,0
+VTI.US,D,20140501,000000,83.6387,84.0403,83.4423,83.7983,2068005.1171907,0
+VTI.US,D,20140502,000000,83.8231,84.202,83.6217,83.7289,1965166.2068933,0
+VTI.US,D,20140505,000000,83.3302,83.9163,83.0267,83.8667,1514515.8722226,0
+VTI.US,D,20140506,000000,83.6605,83.7378,83.0654,83.0902,1554669.598338,0
+VTI.US,D,20140507,000000,83.3401,83.4938,82.5962,83.4809,1914146.5245608,0
+VTI.US,D,20140508,000000,83.3946,84.0046,83.0267,83.2558,2169534.3051974,0
+VTI.US,D,20140509,000000,83.2558,83.4651,82.8839,83.4651,1906245.844138,0
+VTI.US,D,20140512,000000,83.84,84.4321,83.7913,84.4113,2150757.5860147,0
+VTI.US,D,20140513,000000,84.5173,84.6631,84.2922,84.3577,1777353.6436254,0
+VTI.US,D,20140514,000000,84.2922,84.3379,83.7646,83.8896,1615329.199701,0
+VTI.US,D,20140515,000000,83.6307,83.6833,82.6409,83.117,2502156.379064,0
+VTI.US,D,20140516,000000,83.2498,83.4809,82.8303,83.472,1338656.1632698,0
+VTI.US,D,20140519,000000,83.2628,83.8995,83.1268,83.8588,1408682.4467574,0
+VTI.US,D,20140520,000000,83.7646,83.8499,82.992,83.232,2164118.9715384,0
+VTI.US,D,20140521,000000,83.5097,83.9342,83.4036,83.8737,1497724.4056885,0
+VTI.US,D,20140522,000000,83.9074,84.3379,83.7735,84.1574,1120437.6761235,0
+VTI.US,D,20140523,000000,84.2625,84.6135,84.1851,84.5987,1364359.589255,0
+VTI.US,D,20140527,000000,84.8903,85.169,84.8456,85.1531,1698393.2190931,0
+VTI.US,D,20140528,000000,85.169,85.2583,84.8814,85.0628,1610242.5569326,0
+VTI.US,D,20140529,000000,85.2583,85.5141,85.0351,85.5141,1536959.6121682,0
+VTI.US,D,20140530,000000,85.4129,85.6183,85.286,85.531,1681935.4847207,0
+VTI.US,D,20140602,000000,85.7184,85.7542,85.169,85.6371,3216276.6605618,0
+VTI.US,D,20140603,000000,85.4209,85.654,85.3089,85.6024,1096672.1148362,0
+VTI.US,D,20140604,000000,85.3614,85.8682,85.3177,85.781,2042226.0721356,0
+VTI.US,D,20140605,000000,85.9118,86.5446,85.5846,86.4772,2092607.5295181,0
+VTI.US,D,20140606,000000,86.7302,86.9592,86.625,86.9126,2246252.3722437,0
+VTI.US,D,20140609,000000,86.9126,87.3222,86.865,87.0663,1959834.5583384,0
+VTI.US,D,20140610,000000,86.9225,87.0495,86.7222,87.0495,1827501.1860184,0
+VTI.US,D,20140611,000000,86.7946,86.8472,86.5198,86.749,2408595.424516,0
+VTI.US,D,20140612,000000,86.6528,86.6825,85.9456,86.1439,2558258.6711478,0
+VTI.US,D,20140613,000000,86.2847,86.4851,85.9902,86.4266,2444061.776552,0
+VTI.US,D,20140616,000000,86.2847,86.6616,86.1628,86.4931,3234294.1642826,0
+VTI.US,D,20140617,000000,86.3819,86.9126,86.2937,86.7946,1268747.8455313,0
+VTI.US,D,20140618,000000,86.8114,87.469,86.6438,87.4422,1544021.4250423,0
+VTI.US,D,20140619,000000,87.5216,87.6088,87.2003,87.5484,2480603.9358891,0
+VTI.US,D,20140620,000000,87.7834,87.7834,87.591,87.7566,2273569.0050533,0
+VTI.US,D,20140623,000000,87.7755,87.83,87.5563,87.7298,1523482.2774039,0
+VTI.US,D,20140624,000000,87.5752,88.0363,87.0306,87.1099,1870640.3530134,0
+VTI.US,D,20140625,000000,86.9493,87.6268,86.9126,87.5563,1599136.6362004,0
+VTI.US,D,20140626,000000,87.5652,87.5652,86.8967,87.5047,1650935.6990799,0
+VTI.US,D,20140627,000000,87.2974,87.7566,87.2974,87.7388,1598675.8640011,0
+VTI.US,D,20140630,000000,87.583,87.8995,87.583,87.7755,1856052.9303031,0
+VTI.US,D,20140701,000000,88.0363,88.681,87.9739,88.3964,2108505.6827733,0
+VTI.US,D,20140702,000000,88.3964,88.5124,88.2853,88.3478,1744269.7964183,0
+VTI.US,D,20140703,000000,88.6076,88.8278,88.5422,88.8099,1144446.2266887,0
+VTI.US,D,20140707,000000,88.6632,88.6711,88.2525,88.3478,2550365.0485048,0
+VTI.US,D,20140708,000000,88.2763,88.2763,87.4085,87.6802,2469701.6825184,0
+VTI.US,D,20140709,000000,87.8995,88.1187,87.6714,88.0641,2164213.7474394,0
+VTI.US,D,20140710,000000,87.1279,87.9341,86.9929,87.6714,1813535.8561898,0
+VTI.US,D,20140711,000000,87.6534,87.7924,87.3659,87.7477,1452837.9340517,0
+VTI.US,D,20140714,000000,88.2426,88.3279,88.1187,88.1771,1229363.4174204,0
+VTI.US,D,20140715,000000,88.2426,88.3964,87.5484,87.9481,3004303.3003346,0
+VTI.US,D,20140716,000000,88.2853,88.3795,87.9341,88.1771,2241566.0064186,0
+VTI.US,D,20140717,000000,87.8747,88.2228,87.0306,87.1457,2296199.2720378,0
+VTI.US,D,20140718,000000,87.4085,88.1871,87.3589,88.1017,1155065.1606107,0
+VTI.US,D,20140721,000000,87.8548,88.3021,87.4978,87.8895,1663441.0767324,0
+VTI.US,D,20140722,000000,88.2327,88.5124,88.1871,88.3378,1389319.9318467,0
+VTI.US,D,20140723,000000,88.4856,88.6453,88.2932,88.5422,853964.13983999,0
+VTI.US,D,20140724,000000,88.7008,88.7623,88.4618,88.558,1073634.5131284,0
+VTI.US,D,20140725,000000,88.2853,88.3378,87.9173,88.1017,1328356.8459498,0
+VTI.US,D,20140728,000000,88.1375,88.2228,87.5484,88.0731,1379026.6640523,0
+VTI.US,D,20140729,000000,88.2327,88.3795,87.7298,87.7477,1264809.604371,0
+VTI.US,D,20140730,000000,88.0819,88.2059,87.4353,87.8122,1800525.3431504,0
+VTI.US,D,20140731,000000,87.2003,87.35,86.023,86.023,3408187.7774181,0
+VTI.US,D,20140801,000000,85.8592,86.3741,85.3515,85.8097,5979591.0594227,0
+VTI.US,D,20140804,000000,86.023,86.5724,85.5667,86.3919,3849450.2566247,0
+VTI.US,D,20140805,000000,86.1787,86.3641,85.3247,85.6371,3311810.7687071,0
+VTI.US,D,20140806,000000,85.2295,86.0577,85.1442,85.654,2044381.7197548,0
+VTI.US,D,20140807,000000,86.1439,86.1439,85.0064,85.2037,3842020.4309437,0
+VTI.US,D,20140808,000000,85.3515,86.2253,85.1859,86.1876,1816563.6437485,0
+VTI.US,D,20140811,000000,86.5198,86.8808,86.4355,86.4931,2297882.0484067,0
+VTI.US,D,20140812,000000,86.3919,86.6736,86.0497,86.3463,1594552.1040561,0
+VTI.US,D,20140813,000000,86.6884,87.0207,86.5119,86.9493,1400816.0469796,0
+VTI.US,D,20140814,000000,87.0495,87.3321,86.9929,87.3321,2145411.8219002,0
+VTI.US,D,20140815,000000,87.5652,87.7477,86.6884,87.3401,4359895.1104986,0
+VTI.US,D,20140818,000000,87.8548,88.1683,87.7388,88.1375,3152074.0537107,0
+VTI.US,D,20140819,000000,88.3279,88.6264,88.2426,88.567,2199290.913329,0
+VTI.US,D,20140820,000000,88.3964,88.8545,88.3378,88.7703,3396948.7671229,0
+VTI.US,D,20140821,000000,88.8367,89.0975,88.6711,88.9735,1846156.9146892,0
+VTI.US,D,20140822,000000,88.9469,89.0589,88.6453,88.8367,2024860.9089244,0
+VTI.US,D,20140825,000000,89.3564,89.4824,89.162,89.3098,1410722.1451361,0
+VTI.US,D,20140826,000000,89.3922,89.6649,89.3634,89.4724,1698417.4171954,0
+VTI.US,D,20140827,000000,89.534,89.5875,89.283,89.4199,1338570.4616573,0
+VTI.US,D,20140828,000000,89.0777,89.3922,88.9964,89.3286,1657244.3460178,0
+VTI.US,D,20140829,000000,89.4824,89.647,89.1948,89.5964,2013942.5234855,0
+VTI.US,D,20140902,000000,89.7511,89.9327,89.3188,89.6649,2015595.0522263,0
+VTI.US,D,20140903,000000,90.0348,90.0785,89.4378,89.5706,1766936.3605564,0
+VTI.US,D,20140904,000000,89.7035,90.0348,89.1531,89.3832,1844860.299704,0
+VTI.US,D,20140905,000000,89.3465,89.8007,89.0143,89.7909,1732817.0362188,0
+VTI.US,D,20140908,000000,89.6748,89.8395,89.3098,89.6143,1642009.6240692,0
+VTI.US,D,20140909,000000,89.5002,89.5608,88.8189,88.9795,1502762.6522521,0
+VTI.US,D,20140910,000000,89.0301,89.3564,88.7098,89.3188,1496677.837761,0
+VTI.US,D,20140911,000000,88.9647,89.4904,88.9101,89.4824,1875201.6953096,0
+VTI.US,D,20140912,000000,89.4278,89.4278,88.6453,88.9002,2872243.1649205,0
+VTI.US,D,20140915,000000,88.9191,89.0401,88.4528,88.6711,4459514.6649269,0
+VTI.US,D,20140916,000000,88.443,89.4278,88.4242,89.3009,1440563.4466261,0
+VTI.US,D,20140917,000000,89.4378,89.8395,88.9964,89.3922,2417698.9522773,0
+VTI.US,D,20140918,000000,89.7115,89.8989,89.5964,89.8543,2120813.4425897,0
+VTI.US,D,20140919,000000,90.2084,90.2084,89.4724,89.6847,2241170.7707466,0
+VTI.US,D,20140922,000000,89.4824,89.526,88.6909,88.8467,2705107.8801254,0
+VTI.US,D,20140923,000000,88.5996,88.9191,88.2853,88.2853,2278655.6478217,0
+VTI.US,D,20140924,000000,88.3537,89.0222,88.0641,88.9735,2728783.706783,0
+VTI.US,D,20140925,000000,88.7534,88.8189,87.5484,87.5752,3463624.6216869,0
+VTI.US,D,20140926,000000,87.7566,88.4618,87.601,88.2932,2570922.3447199,0
+VTI.US,D,20140929,000000,87.5216,88.2426,87.4174,88.1375,3263788.6263053,0
+VTI.US,D,20140930,000000,88.2605,88.3716,87.6178,87.716,2470560.7151525,0
+VTI.US,D,20141001,000000,87.601,87.8022,86.3463,86.5625,4605651.0381388,0
+VTI.US,D,20141002,000000,86.5198,86.9047,85.6123,86.6071,3736706.2564251,0
+VTI.US,D,20141003,000000,87.2459,87.7388,86.9493,87.5752,2658971.1731997,0
+VTI.US,D,20141006,000000,87.8469,88.0363,87.1279,87.3996,2030010.0634573,0
+VTI.US,D,20141007,000000,87.0118,87.1279,86.0259,86.0527,2483821.2752497,0
+VTI.US,D,20141008,000000,86.139,87.5652,85.5489,87.478,3989090.4476053,0
+VTI.US,D,20141009,000000,87.3321,87.4353,85.6649,85.6798,3488365.1648487,0
+VTI.US,D,20141010,000000,85.6798,86.0696,84.6057,84.6145,4368822.1937636,0
+VTI.US,D,20141013,000000,84.6562,84.917,83.2042,83.2618,6177834.013065,0
+VTI.US,D,20141014,000000,83.7467,84.4727,83.2122,83.5196,4517583.0528281,0
+VTI.US,D,20141015,000000,82.4752,83.355,81.0807,83.0544,9541357.1347849,0
+VTI.US,D,20141016,000000,81.2533,83.8003,81.2533,83.238,7303361.3567197,0
+VTI.US,D,20141017,000000,84.4241,84.7366,83.7567,84.1444,4449432.1222739,0
+VTI.US,D,20141020,000000,84.0602,85.0212,83.9798,84.9846,2871344.8103702,0
+VTI.US,D,20141021,000000,85.4357,86.739,85.4357,86.6736,4621760.9247897,0
+VTI.US,D,20141022,000000,86.8967,87.0574,85.9486,85.9932,4508022.7858845,0
+VTI.US,D,20141023,000000,86.8967,87.5752,86.6825,87.0306,4860901.6961953,0
+VTI.US,D,20141024,000000,87.1357,87.6624,86.8114,87.6366,3346681.2424723,0
+VTI.US,D,20141027,000000,87.4522,87.601,86.9414,87.5136,2984621.1688219,0
+VTI.US,D,20141028,000000,87.8747,88.6632,87.7566,88.6552,3287428.1558095,0
+VTI.US,D,20141029,000000,88.7623,88.9647,87.8995,88.5224,3025294.1458839,0
+VTI.US,D,20141030,000000,88.2763,89.3009,88.1375,89.0678,2993231.6602474,0
+VTI.US,D,20141031,000000,90.2788,90.2788,89.6937,90.1241,3781485.8531096,0
+VTI.US,D,20141103,000000,90.2788,90.5149,89.9605,90.1776,4238747.3109979,0
+VTI.US,D,20141104,000000,90.017,90.0695,89.3732,89.8463,2982621.8006137,0
+VTI.US,D,20141105,000000,90.5407,90.5585,89.9515,90.2788,2978216.7377287,0
+VTI.US,D,20141106,000000,90.3889,90.7043,89.9981,90.7043,2419418.0257996,0
+VTI.US,D,20141107,000000,90.7133,90.8689,90.4157,90.7767,2015517.4166479,0
+VTI.US,D,20141110,000000,90.8689,91.0683,90.6963,91.0683,3374175.3280327,0
+VTI.US,D,20141111,000000,91.1228,91.1764,90.8878,91.1407,1359672.2151756,0
+VTI.US,D,20141112,000000,90.8055,91.223,90.741,91.1308,1257845.5921607,0
+VTI.US,D,20141113,000000,91.2418,91.4591,90.7321,91.115,1928774.2774417,0
+VTI.US,D,20141114,000000,91.1684,91.2498,90.9235,91.1228,2509033.6814076,0
+VTI.US,D,20141117,000000,91.0683,91.223,90.8233,91.115,1673134.4332389,0
+VTI.US,D,20141118,000000,91.1764,91.8141,91.1586,91.6425,1715114.1078288,0
+VTI.US,D,20141119,000000,91.5285,91.5969,91.0058,91.4144,2044173.0111219,0
+VTI.US,D,20141120,000000,91.0584,91.6872,90.9235,91.6703,1734185.2372569,0
+VTI.US,D,20141121,000000,92.5689,92.6512,91.8866,92.1603,3965245.234231,0
+VTI.US,D,20141124,000000,92.3983,92.5045,92.2823,92.5045,4606246.9164096,0
+VTI.US,D,20141125,000000,92.6324,92.7623,92.2823,92.4847,2667012.0009654,0
+VTI.US,D,20141126,000000,92.5045,92.7068,92.3825,92.6889,1359995.8647948,0
+VTI.US,D,20141128,000000,92.6611,92.7147,92.2634,92.3547,1089628.4505388,0
+VTI.US,D,20141201,000000,92.2823,92.319,91.4333,91.5771,3179383.6287404,0
+VTI.US,D,20141202,000000,91.6614,92.2734,91.6267,92.1514,2828738.0016273,0
+VTI.US,D,20141203,000000,92.2248,92.6979,92.1692,92.559,3808210.6406655,0
+VTI.US,D,20141204,000000,92.4469,92.7147,92.0552,92.4559,2790401.149698,0
+VTI.US,D,20141205,000000,92.5779,92.8456,92.4469,92.6611,3825720.9924909,0
+VTI.US,D,20141208,000000,92.5045,92.7623,91.6614,92.0066,2389329.7020147,0
+VTI.US,D,20141209,000000,91.115,92.1325,90.8134,92.064,3513419.2750871,0
+VTI.US,D,20141210,000000,91.8141,92.0066,90.4336,90.5585,4048004.760835,0
+VTI.US,D,20141211,000000,91.0683,91.833,90.7589,90.9671,3855085.3897134,0
+VTI.US,D,20141212,000000,90.2788,90.7499,89.526,89.534,4566654.78792,0
+VTI.US,D,20141215,000000,89.8891,90.2688,88.5818,88.8823,4995460.2856787,0
+VTI.US,D,20141216,000000,88.3964,90.1152,88.2059,88.2327,8687963.666859,0
+VTI.US,D,20141217,000000,88.5908,90.2888,88.3795,90.1152,5711835.0237138,0
+VTI.US,D,20141218,000000,91.4591,92.2545,91.0058,92.2545,7368652.8781774,0
+VTI.US,D,20141219,000000,92.3636,92.921,92.1692,92.6235,4126919.8139254,0
+VTI.US,D,20141222,000000,92.8922,93.0073,92.559,92.9974,6464194.3564772,0
+VTI.US,D,20141223,000000,93.2325,93.4079,93.041,93.2047,4650488.1053165,0
+VTI.US,D,20141224,000000,93.5131,93.5131,93.2146,93.2325,1954840.6749624,0
+VTI.US,D,20141226,000000,93.4735,93.7492,93.4357,93.5231,3781351.7552923,0
+VTI.US,D,20141229,000000,93.5231,93.8057,93.4546,93.7115,4301653.3028639,0
+VTI.US,D,20141230,000000,93.5756,93.5944,93.2047,93.2503,5135422.1097701,0
+VTI.US,D,20141231,000000,93.3713,93.5518,92.311,92.3289,2553855.6247713,0
+VTI.US,D,20150102,000000,92.7435,92.9498,91.6872,92.2634,6083145.8302483,0
+VTI.US,D,20150105,000000,91.7616,91.9312,90.4712,90.6705,6180943.4692192,0
+VTI.US,D,20150106,000000,90.8431,91.0227,89.283,89.771,4852069.3888312,0
+VTI.US,D,20150107,000000,90.6607,90.977,90.1984,90.8521,4203799.2016542,0
+VTI.US,D,20150108,000000,91.6347,92.5203,91.5385,92.4559,3210380.3896184,0
+VTI.US,D,20150109,000000,92.5977,92.6235,91.3797,91.6872,3757131.4713314,0
+VTI.US,D,20150112,000000,91.9312,91.9312,90.6875,91.0405,4254788.6363587,0
+VTI.US,D,20150113,000000,91.7447,92.3289,90.0874,90.8233,3371136.449677,0
+VTI.US,D,20150114,000000,89.9168,90.4068,89.2731,90.3324,3779160.8187739,0
+VTI.US,D,20150115,000000,90.6329,90.8055,89.3376,89.41,6446236.339758,0
+VTI.US,D,20150116,000000,89.3732,90.6785,89.2047,90.6041,3179052.9213414,0
+VTI.US,D,20150120,000000,90.9483,91.0504,89.8811,90.7231,3658462.7006753,0
+VTI.US,D,20150121,000000,90.5327,91.4055,90.2422,91.1407,3581476.4379945,0
+VTI.US,D,20150122,000000,91.6614,92.5877,90.8134,92.5123,4114260.1733704,0
+VTI.US,D,20150123,000000,92.4181,92.559,92.0552,92.1166,5249050.3489603,0
+VTI.US,D,20150126,000000,92.1166,92.5045,91.6267,92.4945,4714791.5375943,0
+VTI.US,D,20150127,000000,91.7794,91.9887,90.8967,91.4055,3110546.0770316,0
+VTI.US,D,20150128,000000,92.0164,92.0908,90.0695,90.1776,3926010.0277513,0
+VTI.US,D,20150129,000000,90.3234,91.1228,89.5518,91.0405,2993364.7498105,0
+VTI.US,D,20150130,000000,90.2986,91.0306,89.6649,89.7909,5151487.6332332,0
+VTI.US,D,20150202,000000,90.143,90.8689,89.0589,90.8055,4687977.0154088,0
+VTI.US,D,20150203,000000,91.3609,92.2178,91.1952,92.2079,3814058.5154043,0
+VTI.US,D,20150204,000000,91.833,92.4469,91.6614,91.8776,3607104.2449098,0
+VTI.US,D,20150205,000000,92.2823,92.9498,92.188,92.8834,3632057.5297216,0
+VTI.US,D,20150206,000000,93.0986,93.3515,92.3368,92.6056,3265782.9532421,0
+VTI.US,D,20150209,000000,92.1692,92.6235,91.9708,92.1514,2036599.0050809,0
+VTI.US,D,20150210,000000,92.7524,93.2325,92.188,93.0986,2142719.7830118,0
+VTI.US,D,20150211,000000,92.9022,93.3713,92.6423,93.1461,2508142.3846371,0
+VTI.US,D,20150212,000000,93.6083,94.0497,93.4357,94.0318,5101514.5188281,0
+VTI.US,D,20150213,000000,94.0685,94.4653,93.9942,94.4533,3613908.9529463,0
+VTI.US,D,20150217,000000,94.3681,94.7232,94.1796,94.6081,4761258.9519189,0
+VTI.US,D,20150218,000000,94.4067,94.7132,94.3095,94.6636,2919211.681615,0
+VTI.US,D,20150219,000000,94.3869,94.8342,94.3026,94.6338,2696988.4085269,0
+VTI.US,D,20150220,000000,94.4533,95.2329,94.0685,95.1943,2758505.0260154,0
+VTI.US,D,20150223,000000,95.0792,95.1943,94.8154,95.1943,3483390.4383037,0
+VTI.US,D,20150224,000000,95.1943,95.4918,94.984,95.3926,3279611.1604906,0
+VTI.US,D,20150225,000000,95.3658,95.6058,95.1853,95.3559,3044920.8234121,0
+VTI.US,D,20150226,000000,95.3361,95.4025,94.9651,95.2984,1999985.259691,0
+VTI.US,D,20150227,000000,95.2429,95.3559,94.9195,94.9651,2095803.6955391,0
+VTI.US,D,20150302,000000,95.0495,95.5612,94.9651,95.5414,3078235.560846,0
+VTI.US,D,20150303,000000,95.2587,95.473,94.7032,95.1655,3003147.8409466,0
+VTI.US,D,20150304,000000,94.854,94.9096,94.2481,94.7598,2238725.7541532,0
+VTI.US,D,20150305,000000,94.9741,95.0395,94.5992,94.9195,2012088.3438916,0
+VTI.US,D,20150306,000000,94.4533,94.625,93.4079,93.5944,3213485.8127555,0
+VTI.US,D,20150309,000000,93.7214,94.1023,93.647,93.9386,2098656.0468556,0
+VTI.US,D,20150310,000000,93.2879,93.2879,92.5045,92.5045,4068605.4119836,0
+VTI.US,D,20150311,000000,92.6512,92.7524,92.311,92.4469,3526232.1702904,0
+VTI.US,D,20150312,000000,92.7524,93.6282,92.6889,92.7147,4486639.7294262,0
+VTI.US,D,20150313,000000,93.5329,93.9386,92.4747,93.9386,2383159.185911,0
+VTI.US,D,20150316,000000,93.4933,94.2749,93.4279,94.2579,3107396.2907068,0
+VTI.US,D,20150317,000000,93.882,94.2283,93.6083,94.0586,2013808.4256683,0
+VTI.US,D,20150318,000000,93.882,95.4918,93.5131,95.1655,4205350.9049684,0
+VTI.US,D,20150319,000000,94.9741,95.1277,94.5506,94.8054,4479177.6396087,0
+VTI.US,D,20150320,000000,95.346,95.8379,95.2587,95.586,1998883.2377791,0
+VTI.US,D,20150323,000000,95.5612,95.8865,95.4442,95.4442,2392803.1379587,0
+VTI.US,D,20150324,000000,95.4144,95.578,94.8898,94.9384,3902015.5927459,0
+VTI.US,D,20150325,000000,95.0495,95.1853,93.4546,93.4546,3219190.5153885,0
+VTI.US,D,20150326,000000,93.1084,93.7412,92.7435,93.2701,3616305.5733348,0
+VTI.US,D,20150327,000000,93.2701,93.6083,93.1372,93.5329,3768747.5687219,0
+VTI.US,D,20150330,000000,94.1419,94.854,94.0785,94.7032,2155040.6501337,0
+VTI.US,D,20150331,000000,94.1607,95.1079,93.6282,93.8434,2373695.711377,0
+VTI.US,D,20150401,000000,93.9862,93.9862,93.0986,93.6738,12600550.805576,0
+VTI.US,D,20150402,000000,93.6569,94.2481,93.5131,93.9684,2332627.498643,0
+VTI.US,D,20150406,000000,93.5657,94.8739,93.4546,94.6081,2498787.8015637,0
+VTI.US,D,20150407,000000,94.5049,94.9929,94.3095,94.3095,2267035.5174142,0
+VTI.US,D,20150408,000000,94.495,94.8898,94.2669,94.7032,2804591.3202278,0
+VTI.US,D,20150409,000000,94.6736,95.1477,94.2847,95.0495,2530265.4997262,0
+VTI.US,D,20150410,000000,95.224,95.5116,95.0792,95.4918,2749512.4062232,0
+VTI.US,D,20150413,000000,95.4144,95.7606,95.0981,95.1277,4028044.3511449,0
+VTI.US,D,20150414,000000,95.0891,95.3658,94.6338,95.2507,1669358.5210154,0
+VTI.US,D,20150415,000000,95.586,95.9807,95.4541,95.7318,1728175.0335814,0
+VTI.US,D,20150416,000000,95.578,95.9331,95.4442,95.6832,1702964.643932,0
+VTI.US,D,20150417,000000,95.1377,95.224,94.1607,94.5704,3036231.6881537,0
+VTI.US,D,20150420,000000,95.1079,95.5414,95.0593,95.346,2291309.2388512,0
+VTI.US,D,20150421,000000,95.7794,95.8479,95.1853,95.3271,4468166.4947774,0
+VTI.US,D,20150422,000000,95.4541,95.828,94.984,95.7219,1679075.0673701,0
+VTI.US,D,20150423,000000,95.5116,96.3219,95.473,96.0095,2674887.4750317,0
+VTI.US,D,20150424,000000,96.196,96.2694,95.9232,96.1285,2028567.2516037,0
+VTI.US,D,20150427,000000,96.3716,96.4876,95.5314,95.6158,2088646.0985098,0
+VTI.US,D,20150428,000000,95.8677,95.9421,94.9552,95.8776,2965483.4946122,0
+VTI.US,D,20150429,000000,95.3926,95.7893,95.0693,95.464,2779221.6264044,0
+VTI.US,D,20150430,000000,95.2041,95.3182,94.0318,94.4067,4154893.8285161,0
+VTI.US,D,20150501,000000,94.864,95.3658,94.7032,95.2984,4485039.6299072,0
+VTI.US,D,20150504,000000,95.586,95.952,95.4918,95.6158,1957798.8929768,0
+VTI.US,D,20150505,000000,95.5314,95.6932,94.3869,94.4752,1934372.1051226,0
+VTI.US,D,20150506,000000,94.8442,94.9929,93.6371,94.2283,4218725.3977976,0
+VTI.US,D,20150507,000000,94.3968,94.8243,93.9584,94.5704,2700924.6331786,0
+VTI.US,D,20150508,000000,95.4828,95.8955,95.4541,95.7794,2052877.2701942,0
+VTI.US,D,20150511,000000,95.6634,95.8955,95.3271,95.3738,1893458.1552912,0
+VTI.US,D,20150512,000000,94.9384,95.3926,94.4256,95.1079,1894142.7599374,0
+VTI.US,D,20150513,000000,95.6058,95.6346,95.0306,95.1655,2770625.2505385,0
+VTI.US,D,20150514,000000,95.6534,96.1285,95.473,96.0889,1804670.2764351,0
+VTI.US,D,20150515,000000,96.1583,96.2594,95.9054,96.2128,2128650.6029939,0
+VTI.US,D,20150518,000000,96.0889,96.6909,96.0293,96.553,3164419.1189349,0
+VTI.US,D,20150519,000000,96.5828,96.7454,96.3517,96.5074,3251182.4232263,0
+VTI.US,D,20150520,000000,96.5074,96.8407,96.2991,96.4498,2832277.9823527,0
+VTI.US,D,20150521,000000,96.4012,96.8228,96.3219,96.6998,1687187.4811886,0
+VTI.US,D,20150522,000000,96.5828,96.7355,96.44,96.5074,1357390.5357733,0
+VTI.US,D,20150526,000000,96.2892,96.2892,95.2687,95.5116,2544591.7845818,0
+VTI.US,D,20150527,000000,95.7794,96.4876,95.5612,96.3716,2927894.7673478,0
+VTI.US,D,20150528,000000,96.2396,96.3219,95.8776,96.309,2311149.6662837,0
+VTI.US,D,20150529,000000,96.2594,96.2892,95.5414,95.6436,2220635.6561253,0
+VTI.US,D,20150601,000000,96.0789,96.2297,95.4442,95.8865,2691164.7318906,0
+VTI.US,D,20150602,000000,95.586,96.2039,95.346,95.828,2200224.5567787,0
+VTI.US,D,20150603,000000,95.9421,96.44,95.8578,96.1583,1978484.2374836,0
+VTI.US,D,20150604,000000,95.828,96.0789,95.1943,95.3827,2109330.4347623,0
+VTI.US,D,20150605,000000,95.3083,95.5612,94.7975,95.3083,3819949.7450763,0
+VTI.US,D,20150608,000000,95.2785,95.346,94.6537,94.7132,3417575.6328823,0
+VTI.US,D,20150609,000000,94.7232,94.9384,94.2749,94.625,3401386.0941444,0
+VTI.US,D,20150610,000000,95.1377,95.952,95.0395,95.7983,1820032.0384211,0
+VTI.US,D,20150611,000000,96.196,96.2793,95.8865,96.0591,2114730.6446072,0
+VTI.US,D,20150612,000000,95.6158,95.828,95.2785,95.4442,1703763.18131,0
+VTI.US,D,20150615,000000,94.7499,95.1943,94.378,95.0107,3274502.3361284,0
+VTI.US,D,20150616,000000,94.9096,95.586,94.864,95.5216,2976696.2902966,0
+VTI.US,D,20150617,000000,95.6634,95.9807,95.1754,95.6733,2184525.0296138,0
+VTI.US,D,20150618,000000,95.8865,96.9191,95.8865,96.6224,2852705.2137677,0
+VTI.US,D,20150619,000000,96.5927,96.6224,96.1385,96.2128,1983738.2504601,0
+VTI.US,D,20150622,000000,96.8407,97.0459,96.6522,96.7742,2131041.1738569,0
+VTI.US,D,20150623,000000,96.8893,97.0073,96.6611,96.8793,3520208.8593095,0
+VTI.US,D,20150624,000000,96.7454,96.8695,96.1385,96.1583,5635127.0392101,0
+VTI.US,D,20150625,000000,96.4202,96.4588,95.7794,95.8677,2412051.7201374,0
+VTI.US,D,20150626,000000,96.0393,96.1385,95.4918,95.8082,1711273.6673323,0
+VTI.US,D,20150629,000000,94.9463,95.3559,93.7313,93.7968,4144879.8471531,0
+VTI.US,D,20150630,000000,94.5704,94.5902,93.7591,94.0408,3862051.4184324,0
+VTI.US,D,20150701,000000,94.9384,95.0207,94.2847,94.6537,13673230.501916,0
+VTI.US,D,20150702,000000,94.9651,95.0981,94.3185,94.5317,3572861.9135518,0
+VTI.US,D,20150706,000000,94.0219,94.7232,93.7026,94.3026,2925285.4053092,0
+VTI.US,D,20150707,000000,94.4067,94.9195,93.0986,94.8154,3788606.1447311,0
+VTI.US,D,20150708,000000,94.1122,94.2847,93.0807,93.2413,3344030.5420089,0
+VTI.US,D,20150709,000000,94.1607,94.625,93.3981,93.4357,3487407.3232967,0
+VTI.US,D,20150710,000000,94.5317,94.7688,94.1122,94.5506,3905584.812845,0
+VTI.US,D,20150713,000000,95.4342,95.6932,95.2507,95.6256,3226149.4863276,0
+VTI.US,D,20150714,000000,95.6058,96.2396,95.4442,96.0591,2608580.6415287,0
+VTI.US,D,20150715,000000,96.1186,96.2991,95.712,95.9421,2908049.298644,0
+VTI.US,D,20150716,000000,96.5242,96.6224,96.3517,96.6026,1495185.6214484,0
+VTI.US,D,20150717,000000,96.6611,96.6611,96.3517,96.6324,1473908.4316879,0
+VTI.US,D,20150720,000000,96.7058,96.8407,96.4688,96.6423,1523519.5828118,0
+VTI.US,D,20150721,000000,96.553,96.6998,96.0491,96.2297,1890036.1403148,0
+VTI.US,D,20150722,000000,95.8776,96.2396,95.7983,96.0789,2107712.1866665,0
+VTI.US,D,20150723,000000,96.2128,96.2694,95.3738,95.5314,1785917.7553549,0
+VTI.US,D,20150724,000000,95.5692,95.6346,94.3581,94.5139,2359300.8652314,0
+VTI.US,D,20150727,000000,94.0785,94.4157,93.6837,93.891,3366336.15112,0
+VTI.US,D,20150728,000000,94.1707,95.1277,93.8334,95.0306,2501765.1764091,0
+VTI.US,D,20150729,000000,95.0792,95.7794,94.9741,95.6634,1848159.3076601,0
+VTI.US,D,20150730,000000,95.4244,95.8379,95.0693,95.7506,1582009.4209958,0
+VTI.US,D,20150731,000000,96.0591,96.0889,95.5314,95.6436,2756765.7874077,0
+VTI.US,D,20150803,000000,95.7893,95.7893,94.8154,95.3182,3020658.192772,0
+VTI.US,D,20150804,000000,95.3182,95.5692,94.9195,95.1655,1820625.9001834,0
+VTI.US,D,20150805,000000,95.6436,96.0889,95.3271,95.473,1426459.9859631,0
+VTI.US,D,20150806,000000,95.7219,95.7219,94.2481,94.6736,2241021.5491153,0
+VTI.US,D,20150807,000000,94.5704,94.6338,93.9287,94.3968,3749464.7058981,0
+VTI.US,D,20150810,000000,94.9929,95.6534,94.9651,95.586,2254501.9086424,0
+VTI.US,D,20150811,000000,94.9195,95.1277,94.3383,94.7232,2085891.547857,0
+VTI.US,D,20150812,000000,94.0318,94.9463,93.2413,94.8243,2971373.7160302,0
+VTI.US,D,20150813,000000,94.8342,95.1377,94.4067,94.6834,4034276.3707587,0
+VTI.US,D,20150814,000000,94.6338,95.1277,94.495,95.0593,1313695.8206782,0
+VTI.US,D,20150817,000000,94.8154,95.6634,94.4653,95.6534,1978905.6877665,0
+VTI.US,D,20150818,000000,95.586,95.6932,95.2429,95.4244,3066502.5059607,0
+VTI.US,D,20150819,000000,94.9651,95.3182,94.0963,94.5506,2484242.7255326,0
+VTI.US,D,20150820,000000,93.8434,94.0318,92.4945,92.5045,4981571.5831743,0
+VTI.US,D,20150821,000000,91.6783,92.0552,89.7909,89.8395,11239627.346858,0
+VTI.US,D,20150824,000000,84.7197,88.9964,81.7313,86.2293,20637934.374737,0
+VTI.US,D,20150825,000000,89.1253,89.3922,85.1313,85.2007,10486567.27738,0
+VTI.US,D,20150826,000000,87.8747,88.3864,85.5895,88.2932,9443348.7706725,0
+VTI.US,D,20150827,000000,89.6143,90.5684,88.6909,90.4336,9989766.1202238,0
+VTI.US,D,20150828,000000,90.1608,90.7965,89.9605,90.5049,5877885.4269196,0
+VTI.US,D,20150831,000000,90.1072,90.5327,89.5964,89.8197,5150431.9910175,0
+VTI.US,D,20150901,000000,87.839,88.6076,86.7846,87.1873,10542212.830282,0
+VTI.US,D,20150902,000000,88.567,88.8278,87.4878,88.8278,8740020.8428305,0
+VTI.US,D,20150903,000000,89.2731,90.0269,88.6711,88.9389,5861617.244349,0
+VTI.US,D,20150904,000000,87.8122,88.2426,87.2319,87.6714,4913181.6963594,0
+VTI.US,D,20150908,000000,89.283,89.9168,88.8099,89.8811,3802829.5876517,0
+VTI.US,D,20150909,000000,90.7231,90.8689,88.4856,88.6552,4200065.6361098,0
+VTI.US,D,20150910,000000,88.6552,89.6937,88.434,89.1154,4205594.9025007,0
+VTI.US,D,20150911,000000,88.7951,89.534,88.4946,89.5171,2284767.6851779,0
+VTI.US,D,20150914,000000,89.5608,89.5608,88.9389,89.1769,4222712.0351626,0
+VTI.US,D,20150915,000000,89.4724,90.497,89.2295,90.2986,2717508.3993342,0
+VTI.US,D,20150916,000000,90.4068,91.1586,90.26,91.0683,2784987.8325476,0
+VTI.US,D,20150917,000000,91.0882,92.3021,90.7231,90.9394,5378361.9832472,0
+VTI.US,D,20150918,000000,89.6847,90.4256,89.283,89.5002,3722834.6942431,0
+VTI.US,D,20150921,000000,90.0081,90.5407,89.3564,89.8543,3049771.5346824,0
+VTI.US,D,20150922,000000,88.7623,88.9735,88.0641,88.6552,3452360.405035,0
+VTI.US,D,20150923,000000,88.7951,89.0063,88.1771,88.4776,2035600.8333584,0
+VTI.US,D,20150924,000000,87.8995,88.3478,87.0881,88.1603,4236785.2481976,0
+VTI.US,D,20150925,000000,88.9964,89.0975,87.5077,87.9817,5590222.4189966,0
+VTI.US,D,20150928,000000,87.4998,87.5612,85.5033,85.6262,6347088.6483259,0
+VTI.US,D,20150929,000000,85.8831,86.4217,85.1224,85.6094,5149599.1729943,0
+VTI.US,D,20150930,000000,86.6616,87.2637,86.1667,87.1983,4242991.0532005,0
+VTI.US,D,20151001,000000,87.4085,87.5524,86.3067,87.3748,4311936.4881156,0
+VTI.US,D,20151002,000000,86.5258,88.6552,86.015,88.6453,4137252.4036362,0
+VTI.US,D,20151005,000000,89.3009,90.4157,89.2473,90.2788,3855820.4070728,0
+VTI.US,D,20151006,000000,90.2788,90.5049,89.5518,89.9892,2788547.9783584,0
+VTI.US,D,20151007,000000,90.4881,90.8689,89.8295,90.7965,2925330.7767512,0
+VTI.US,D,20151008,000000,90.5684,91.7616,90.4336,91.5871,2854098.6211623,0
+VTI.US,D,20151009,000000,91.6872,91.9123,91.3609,91.7159,1867330.2542604,0
+VTI.US,D,20151012,000000,91.7348,91.8241,91.4333,91.7348,1902101.9191076,0
+VTI.US,D,20151013,000000,91.232,92.0164,90.9671,91.0584,2514455.0645921,0
+VTI.US,D,20151014,000000,91.0227,91.3708,90.4336,90.5942,2154326.8061139,0
+VTI.US,D,20151015,000000,90.9066,91.9708,90.6517,91.961,2511288.1379448,0
+VTI.US,D,20151016,000000,92.188,92.3368,91.7348,92.311,2153309.4775603,0
+VTI.US,D,20151019,000000,92.1325,92.4469,91.833,92.4083,1650533.4056281,0
+VTI.US,D,20151020,000000,92.2079,92.6611,92.0354,92.311,2044623.7007785,0
+VTI.US,D,20151021,000000,92.4847,92.6135,91.5027,91.5871,2012584.4049902,0
+VTI.US,D,20151022,000000,92.1166,93.1372,91.9708,92.93,2240598.0823239,0
+VTI.US,D,20151023,000000,93.7492,94.0318,93.3515,93.891,2721976.982238,0
+VTI.US,D,20151026,000000,93.8434,93.882,93.5131,93.6837,3484917.9435157,0
+VTI.US,D,20151027,000000,93.4933,93.5944,92.9776,93.3891,1908652.5470693,0
+VTI.US,D,20151028,000000,93.5944,94.6081,93.3069,94.5902,2741563.3295956,0
+VTI.US,D,20151029,000000,94.2669,94.6636,94.2283,94.4355,3019159.9269338,0
+VTI.US,D,20151030,000000,94.625,94.7598,94.0586,94.0884,2494191.1703682,0
+VTI.US,D,20151102,000000,94.3095,95.4025,94.2283,95.346,3845123.8375723,0
+VTI.US,D,20151103,000000,95.1565,95.8955,95.0107,95.5692,3510472.1478695,0
+VTI.US,D,20151104,000000,95.8578,95.8776,95.0306,95.346,3275930.024168,0
+VTI.US,D,20151105,000000,95.4442,95.586,94.6934,95.2429,2427172.509354,0
+VTI.US,D,20151106,000000,95.0306,95.2687,94.4157,95.2587,2353584.0635471,0
+VTI.US,D,20151109,000000,95.3182,95.3182,93.8057,94.3026,2967064.4373003,0
+VTI.US,D,20151110,000000,94.0318,94.5317,93.8722,94.495,1817518.4605377,0
+VTI.US,D,20151111,000000,94.7499,94.7499,94.0884,94.0963,1519542.0197352,0
+VTI.US,D,20151112,000000,93.6083,93.778,92.6979,92.6979,3521371.3764775,0
+VTI.US,D,20151113,000000,92.5203,92.6324,91.6961,91.7249,3400459.5084746,0
+VTI.US,D,20151116,000000,91.6872,93.0708,91.5871,93.0608,2983611.9063023,0
+VTI.US,D,20151117,000000,93.2047,93.7115,92.7147,92.9398,2539589.8351717,0
+VTI.US,D,20151118,000000,93.2701,94.495,93.2325,94.4067,2384260.1995688,0
+VTI.US,D,20151119,000000,94.4067,94.5704,94.1707,94.3026,1837896.2874937,0
+VTI.US,D,20151120,000000,94.7132,95.0495,94.4752,94.7032,1770196.0465961,0
+VTI.US,D,20151123,000000,94.7132,95.0495,94.3869,94.5992,3560544.0711926,0
+VTI.US,D,20151124,000000,94.1221,95.0495,93.891,94.864,2301389.7649957,0
+VTI.US,D,20151125,000000,94.9741,95.1079,94.733,94.9384,2060815.2560248,0
+VTI.US,D,20151127,000000,95.0495,95.1943,94.7032,95.0792,625385.84011769,0
+VTI.US,D,20151130,000000,95.2141,95.2687,94.5992,94.6537,4096040.0105422,0
+VTI.US,D,20151201,000000,95.0495,95.578,94.8442,95.5612,2767587.3804371,0
+VTI.US,D,20151202,000000,95.4918,95.6256,94.3869,94.5406,3325888.0147592,0
+VTI.US,D,20151203,000000,94.7688,94.9463,92.7911,93.1561,3787690.6498583,0
+VTI.US,D,20151204,000000,93.4735,95.0018,93.3069,94.864,5118126.5161031,0
+VTI.US,D,20151207,000000,94.7132,94.7499,93.6837,94.1023,3397177.6408411,0
+VTI.US,D,20151208,000000,93.5944,93.9773,92.9874,93.5657,3565743.6384388,0
+VTI.US,D,20151209,000000,93.2413,94.2937,92.2922,92.7435,4732521.6888495,0
+VTI.US,D,20151210,000000,92.9022,93.6837,92.6711,93.0262,4171897.028446,0
+VTI.US,D,20151211,000000,92.0164,92.2446,91.0405,91.1952,5774645.2314246,0
+VTI.US,D,20151214,000000,91.2944,91.6167,90.26,91.5195,8194104.5956491,0
+VTI.US,D,20151215,000000,92.2545,92.911,92.1791,92.4945,3303662.057735,0
+VTI.US,D,20151216,000000,93.165,93.9942,92.4747,93.8334,6761521.4815329,0
+VTI.US,D,20151217,000000,94.013,94.0318,92.4559,92.4559,5592486.9580765,0
+VTI.US,D,20151218,000000,92.0164,92.1791,90.8878,90.8878,4763541.6395756,0
+VTI.US,D,20151221,000000,91.6703,91.7537,90.9324,91.6167,3647988.9553674,0
+VTI.US,D,20151222,000000,92.081,92.6056,91.5285,92.4281,3238136.6212877,0
+VTI.US,D,20151223,000000,92.9498,93.6282,92.8387,93.5944,3762586.1269067,0
+VTI.US,D,20151224,000000,93.4833,93.8057,93.3613,93.4933,1644119.9002465,0
+VTI.US,D,20151228,000000,93.1848,93.2879,92.6611,93.2879,3916989.1768397,0
+VTI.US,D,20151229,000000,93.8722,94.3581,93.7591,94.2669,2823579.7728061,0
+VTI.US,D,20151230,000000,94.1122,94.1519,93.5131,93.5756,2708613.5802058,0
+VTI.US,D,20151231,000000,93.2225,93.5756,92.6423,92.6423,4111862.5447275,0
+VTI.US,D,20160104,000000,91.1228,91.4591,90.2422,91.2676,6909686.4623266,0
+VTI.US,D,20160105,000000,91.4144,91.6614,90.8689,91.4759,4111490.4989036,0
+VTI.US,D,20160106,000000,90.1984,90.8055,89.6847,90.251,4202015.5998589,0
+VTI.US,D,20160107,000000,88.7455,89.5429,87.829,88.0313,10419509.29445,0
+VTI.US,D,20160108,000000,88.4856,88.8189,86.862,87.0306,7897398.5552208,0
+VTI.US,D,20160111,000000,87.5444,87.6515,85.9724,86.9781,7726652.7119015,0
+VTI.US,D,20160112,000000,87.7656,88.0959,86.4157,87.5722,5016705.2113028,0
+VTI.US,D,20160113,000000,87.9441,88.1236,85.0847,85.3148,6935697.4058627,0
+VTI.US,D,20160114,000000,85.5994,87.2161,84.683,86.622,5724359.5581973,0
+VTI.US,D,20160115,000000,84.4351,85.167,83.6981,84.8348,9118942.9608138,0
+VTI.US,D,20160119,000000,85.7859,85.8752,83.9461,84.7108,8370358.5320197,0
+VTI.US,D,20160120,000000,83.4998,84.6295,81.54,83.8747,15585872.711113,0
+VTI.US,D,20160121,000000,84.1236,85.2463,83.3411,84.205,8067939.7229242,0
+VTI.US,D,20160122,000000,85.5737,86.0696,85.2335,86.0001,4166762.997727,0
+VTI.US,D,20160125,000000,85.8484,85.8564,84.4877,84.5977,5032391.6311623,0
+VTI.US,D,20160126,000000,84.924,86.009,84.7812,85.8752,3752239.4216362,0
+VTI.US,D,20160127,000000,85.6351,86.4514,84.4351,84.8972,5856451.9577479,0
+VTI.US,D,20160128,000000,85.776,85.8652,84.4351,85.2335,5111482.1204949,0
+VTI.US,D,20160129,000000,85.6798,87.3748,85.5925,87.349,5633965.5302965,0
+VTI.US,D,20160201,000000,86.8352,87.7745,86.4951,87.3659,4355369.0571018,0
+VTI.US,D,20160202,000000,86.6131,86.6587,85.4209,85.6798,3689551.2126914,0
+VTI.US,D,20160203,000000,86.2471,86.4246,84.2922,86.1955,6143689.4823708,0
+VTI.US,D,20160204,000000,85.9823,86.986,85.6966,86.3999,3863280.4803818,0
+VTI.US,D,20160205,000000,86.1142,86.1687,84.3468,84.6235,4495480.1028242,0
+VTI.US,D,20160208,000000,83.6793,83.84,82.1688,83.3054,7096273.9966621,0
+VTI.US,D,20160209,000000,82.4732,83.9193,82.3492,83.2022,5396636.5918056,0
+VTI.US,D,20160210,000000,83.6703,84.6295,83.1695,83.2538,4021965.5861794,0
+VTI.US,D,20160211,000000,82.0725,82.6697,81.3515,82.2214,8149292.7348281,0
+VTI.US,D,20160212,000000,83.0336,83.84,82.625,83.8231,3318566.0722845,0
+VTI.US,D,20160216,000000,84.9418,85.3614,84.3567,85.3515,4025752.5892,0
+VTI.US,D,20160217,000000,85.9634,86.9929,85.8038,86.7628,4091920.2836142,0
+VTI.US,D,20160218,000000,86.9681,86.986,86.2471,86.4157,2737851.9456451,0
+VTI.US,D,20160219,000000,86.0329,86.4861,85.6629,86.4355,2525759.6114146,0
+VTI.US,D,20160222,000000,87.2727,87.7656,87.1517,87.6972,2516399.9870699,0
+VTI.US,D,20160223,000000,87.3916,87.5176,86.5853,86.6408,3606695.9019323,0
+VTI.US,D,20160224,000000,85.7958,87.1803,85.2711,87.0822,3662195.2579655,0
+VTI.US,D,20160225,000000,87.2965,88.1137,86.8938,88.1137,5584548.9722458,0
+VTI.US,D,20160226,000000,88.5422,88.6176,87.9123,88.0393,3595929.7628875,0
+VTI.US,D,20160229,000000,88.0493,88.558,87.3391,87.3391,3095006.8622949,0
+VTI.US,D,20160301,000000,88.0591,89.4378,87.8013,89.4199,3327309.6532733,0
+VTI.US,D,20160302,000000,89.292,89.9327,89.0589,89.9168,4043249.8337198,0
+VTI.US,D,20160303,000000,89.8395,90.3889,89.5875,90.3612,3043492.1271182,0
+VTI.US,D,20160304,000000,90.5149,91.1407,90.0785,90.6785,2749395.4487284,0
+VTI.US,D,20160307,000000,90.2986,91.106,90.2252,90.8521,3336681.3766691,0
+VTI.US,D,20160308,000000,90.37,90.4336,89.647,89.7283,3867598.8334,0
+VTI.US,D,20160309,000000,90.1697,90.3423,89.7035,90.1697,2400025.263261,0
+VTI.US,D,20160310,000000,90.4336,90.8689,89.1848,90.143,4168031.3815929,0
+VTI.US,D,20160311,000000,90.9324,91.7159,90.8967,91.6703,3662506.8085335,0
+VTI.US,D,20160314,000000,91.3986,91.7893,91.223,91.5573,3362664.0890858,0
+VTI.US,D,20160315,000000,91.0306,91.2676,90.8134,91.2498,3353317.5720465,0
+VTI.US,D,20160316,000000,91.0227,92.0066,90.9483,91.8241,3892043.9580621,0
+VTI.US,D,20160317,000000,91.8141,92.7435,91.5671,92.5123,3890796.7475359,0
+VTI.US,D,20160318,000000,92.7722,93.0807,92.6324,92.9398,3297088.2399252,0
+VTI.US,D,20160321,000000,92.8,93.1561,92.6324,93.034,2845239.0909331,0
+VTI.US,D,20160322,000000,92.5877,93.2969,92.4559,93.0073,2199201.1786994,0
+VTI.US,D,20160323,000000,92.8556,92.8556,92.1692,92.2347,6819792.5285414,0
+VTI.US,D,20160324,000000,91.7159,92.2178,91.5107,92.2079,2434860.4481269,0
+VTI.US,D,20160328,000000,92.4281,92.5491,91.9887,92.2734,2356797.3698907,0
+VTI.US,D,20160329,000000,92.0988,93.3247,91.8866,93.3167,3277435.3477861,0
+VTI.US,D,20160330,000000,93.7492,94.0408,93.4833,93.6569,2530045.7002964,0
+VTI.US,D,20160331,000000,93.6837,93.891,93.4546,93.5944,2498728.3145621,0
+VTI.US,D,20160401,000000,93.0986,94.2093,92.7722,94.1221,3355535.7314301,0
+VTI.US,D,20160404,000000,94.132,94.1796,93.6182,93.7492,2069931.8910916,0
+VTI.US,D,20160405,000000,93.1084,93.3247,92.6979,92.8387,2882312.6002681,0
+VTI.US,D,20160406,000000,92.9022,93.8722,92.7236,93.8434,2881754.0274051,0
+VTI.US,D,20160407,000000,93.2781,93.4933,92.319,92.7236,2391969.3116812,0
+VTI.US,D,20160408,000000,93.3435,93.6182,92.7336,93.0073,2618710.5721322,0
+VTI.US,D,20160411,000000,93.4079,93.7591,92.7336,92.7336,2550015.1842748,0
+VTI.US,D,20160412,000000,92.911,93.7968,92.6135,93.6371,2642137.3599863,0
+VTI.US,D,20160413,000000,94.1419,94.7598,94.0785,94.742,3209554.6293751,0
+VTI.US,D,20160414,000000,94.8243,94.9651,94.5049,94.7032,1867697.258813,0
+VTI.US,D,20160415,000000,94.7132,94.7786,94.4752,94.6537,1817979.2327369,0
+VTI.US,D,20160418,000000,94.3483,95.3182,94.2481,95.2984,1977583.8664247,0
+VTI.US,D,20160419,000000,95.5116,95.7705,95.1655,95.5612,2357288.3897179,0
+VTI.US,D,20160420,000000,95.6733,96.0491,95.346,95.6436,2194927.1888688,0
+VTI.US,D,20160421,000000,95.7219,95.7794,95.0495,95.1943,1876972.1897994,0
+VTI.US,D,20160422,000000,95.0693,95.4442,94.8243,95.3271,2121863.03528,0
+VTI.US,D,20160425,000000,95.0593,95.1477,94.6537,95.0981,2339788.1204352,0
+VTI.US,D,20160426,000000,95.3083,95.5414,95.0107,95.346,1957429.8719158,0
+VTI.US,D,20160427,000000,95.2041,95.7893,94.9929,95.586,2541389.5690352,0
+VTI.US,D,20160428,000000,95.1853,95.7606,94.4752,94.7232,5416561.7125965,0
+VTI.US,D,20160429,000000,94.4067,94.5605,93.5518,94.1519,3437599.562591,0
+VTI.US,D,20160502,000000,94.4067,94.9741,94.1122,94.8898,2853260.7618678,0
+VTI.US,D,20160503,000000,94.2579,94.3095,93.5657,93.9287,5795642.1264994,0
+VTI.US,D,20160504,000000,93.5131,93.8434,93.165,93.3981,2889813.0037476,0
+VTI.US,D,20160505,000000,93.6658,93.8434,93.165,93.3713,1811440.7038265,0
+VTI.US,D,20160506,000000,92.9498,93.7026,92.8198,93.6926,1969561.1872358,0
+VTI.US,D,20160509,000000,93.5944,94.0031,93.5231,93.7878,1957830.148859,0
+VTI.US,D,20160510,000000,94.1419,94.9741,94.0586,94.9195,2690100.0153864,0
+VTI.US,D,20160511,000000,94.6834,94.8838,94.0031,94.0318,1716123.3703483,0
+VTI.US,D,20160512,000000,94.4256,94.4851,93.4735,93.9773,2767536.9677239,0
+VTI.US,D,20160513,000000,93.7878,94.1221,93.0262,93.2047,4207142.5727979,0
+VTI.US,D,20160516,000000,93.3515,94.3581,93.2047,94.1023,2318900.116821,0
+VTI.US,D,20160517,000000,93.9287,94.1023,92.9686,93.2781,3128532.3248702,0
+VTI.US,D,20160518,000000,93.0608,93.8722,92.6512,93.2781,3134793.5838578,0
+VTI.US,D,20160519,000000,92.8922,93.1561,92.2545,92.9022,2931517.424923,0
+VTI.US,D,20160520,000000,93.3167,93.8334,93.2325,93.6182,2247068.0499443,0
+VTI.US,D,20160523,000000,93.6371,93.8146,93.4179,93.5131,1862407.9569372,0
+VTI.US,D,20160524,000000,93.891,94.9463,93.891,94.7499,2699522.1514956,0
+VTI.US,D,20160525,000000,95.0693,95.6058,95.0693,95.4442,3660624.3978202,0
+VTI.US,D,20160526,000000,95.5116,95.6058,95.2587,95.4244,2020930.7337983,0
+VTI.US,D,20160527,000000,95.473,95.8479,95.4541,95.8379,1895198.4021532,0
+VTI.US,D,20160531,000000,95.9907,96.1087,95.464,95.7983,2880509.8416417,0
+VTI.US,D,20160601,000000,95.5017,96.1186,95.3271,96.0491,3002467.2693176,0
+VTI.US,D,20160602,000000,95.8578,96.3716,95.586,96.3716,2367326.5691831,0
+VTI.US,D,20160603,000000,96.196,96.2793,95.4442,96.0889,2803948.0540065,0
+VTI.US,D,20160606,000000,96.2495,96.7841,96.2128,96.6126,1996972.5959463,0
+VTI.US,D,20160607,000000,96.7355,97.1075,96.671,96.7841,1424663.2768623,0
+VTI.US,D,20160608,000000,96.9289,97.2235,96.8228,97.1372,1441671.5180636,0
+VTI.US,D,20160609,000000,96.7742,97.0361,96.5828,96.9379,1953535.9939432,0
+VTI.US,D,20160610,000000,96.196,96.309,95.6256,95.9421,1867764.8118487,0
+VTI.US,D,20160613,000000,95.6158,96.0987,95.1477,95.1655,2664624.4548652,0
+VTI.US,D,20160614,000000,94.9463,95.3271,94.4355,94.9929,2421174.4047298,0
+VTI.US,D,20160615,000000,95.2041,95.5612,94.7975,94.8898,2054346.2966587,0
+VTI.US,D,20160616,000000,94.378,95.1943,93.8434,95.1754,2102223.2504462,0
+VTI.US,D,20160617,000000,95.1477,95.1477,94.4653,94.854,1911041.1014237,0
+VTI.US,D,20160620,000000,95.8578,96.2694,95.4442,95.5116,2680892.6374357,0
+VTI.US,D,20160621,000000,95.7318,95.9054,95.3827,95.6832,2508354.1180328,0
+VTI.US,D,20160622,000000,95.7318,96.1682,95.4244,95.4828,2233603.8224855,0
+VTI.US,D,20160623,000000,96.2991,96.8039,96.0293,96.7841,1804817.4815579,0
+VTI.US,D,20160624,000000,93.3515,94.984,93.1174,93.3069,8221680.3498049,0
+VTI.US,D,20160627,000000,92.5203,92.5303,90.9959,91.4244,5819816.0307641,0
+VTI.US,D,20160628,000000,92.3904,93.1174,92.1692,93.1084,8444042.7619817,0
+VTI.US,D,20160629,000000,93.8334,94.8838,93.8057,94.7688,2940061.3715671,0
+VTI.US,D,20160630,000000,95.0495,96.0889,94.6834,96.0491,6193809.8018987,0
+VTI.US,D,20160701,000000,95.9907,96.5927,95.9719,96.2495,3277590.6189429,0
+VTI.US,D,20160705,000000,95.8677,95.9153,95.1655,95.5314,3368784.1924761,0
+VTI.US,D,20160706,000000,95.2141,96.1483,94.9294,96.1087,1971358.9045908,0
+VTI.US,D,20160707,000000,96.2495,96.6126,95.6832,96.0591,1862758.8294215,0
+VTI.US,D,20160708,000000,96.7355,97.7045,96.6909,97.5567,2634365.7361094,0
+VTI.US,D,20160711,000000,97.8771,98.2738,97.7045,97.9565,4315120.5550855,0
+VTI.US,D,20160712,000000,98.5168,98.9433,98.3234,98.7945,3595178.6134598,0
+VTI.US,D,20160713,000000,98.973,99.0424,98.4474,98.7351,1657408.6914631,0
+VTI.US,D,20160714,000000,99.2508,99.4888,99.0028,99.2012,1741423.4946274,0
+VTI.US,D,20160715,000000,99.3995,99.4689,98.8639,99.0822,1544737.2855706,0
+VTI.US,D,20160718,000000,99.1814,99.4392,98.983,99.3797,1517135.3168039,0
+VTI.US,D,20160719,000000,99.1516,99.2706,98.9433,99.1714,3518645.056944,0
+VTI.US,D,20160720,000000,99.2111,99.8058,99.1912,99.7072,1266739.4030348,0
+VTI.US,D,20160721,000000,99.6574,99.767,99.0623,99.3103,3785535.0022391,0
+VTI.US,D,20160722,000000,99.4095,99.8357,99.2408,99.7959,3956522.826582,0
+VTI.US,D,20160725,000000,99.7172,99.7471,99.221,99.5185,1555350.1699671,0
+VTI.US,D,20160726,000000,99.5483,99.8158,99.1615,99.6276,1597842.0377237,0
+VTI.US,D,20160727,000000,99.8855,99.8954,99.092,99.5087,2206030.0848383,0
+VTI.US,D,20160728,000000,99.3995,99.8556,99.1912,99.6375,2170636.3271093,0
+VTI.US,D,20160729,000000,99.5778,100.064,99.34,99.8954,1827660.4901923,0
+VTI.US,D,20160801,000000,99.8755,100.123,99.4987,99.7471,2335319.5375313,0
+VTI.US,D,20160802,000000,99.6674,99.7072,98.5863,98.973,2759727.0301849,0
+VTI.US,D,20160803,000000,98.9334,99.3797,98.8045,99.3599,1510012.0004195,0
+VTI.US,D,20160804,000000,99.3698,99.6574,99.221,99.4689,1242217.6510486,0
+VTI.US,D,20160805,000000,99.8954,100.322,99.7959,100.292,1538768.4203201,0
+VTI.US,D,20160808,000000,100.391,100.511,100.143,100.253,1381899.1804541,0
+VTI.US,D,20160809,000000,100.342,100.56,100.183,100.322,1151818.5818765,0
+VTI.US,D,20160810,000000,100.342,100.431,99.8954,100.044,1404528.4391844,0
+VTI.US,D,20160811,000000,100.381,100.639,100.183,100.54,1537480.8796233,0
+VTI.US,D,20160812,000000,100.371,100.56,100.193,100.431,1721187.8315228,0
+VTI.US,D,20160815,000000,100.669,100.967,100.461,100.808,1609541.8202182,0
+VTI.US,D,20160816,000000,100.609,100.619,100.243,100.243,1370557.3282238,0
+VTI.US,D,20160817,000000,100.263,100.421,99.7471,100.361,3114181.8419123,0
+VTI.US,D,20160818,000000,100.322,100.679,100.163,100.679,1084380.4870879,0
+VTI.US,D,20160819,000000,100.401,100.599,100.173,100.53,1116262.4952108,0
+VTI.US,D,20160822,000000,100.431,100.629,100.203,100.56,1229321.0707412,0
+VTI.US,D,20160823,000000,100.837,101.085,100.798,100.827,3628447.9794518,0
+VTI.US,D,20160824,000000,100.788,100.818,100.044,100.263,2529793.63673,0
+VTI.US,D,20160825,000000,100.153,100.461,100.005,100.203,1344435.4767185,0
+VTI.US,D,20160826,000000,100.282,100.877,99.5383,99.995,2064960.1893095,0
+VTI.US,D,20160829,000000,100.173,100.709,100.153,100.54,1193130.7921427,0
+VTI.US,D,20160830,000000,100.55,100.679,100.114,100.371,1711933.0656217,0
+VTI.US,D,20160831,000000,100.282,100.302,99.6774,100.104,1554753.2834421,0
+VTI.US,D,20160901,000000,100.203,100.292,99.4689,100.163,1857332.4049658,0
+VTI.US,D,20160902,000000,100.57,100.847,100.322,100.669,1743828.1810501,0
+VTI.US,D,20160906,000000,100.818,100.947,100.411,100.927,4586512.355675,0
+VTI.US,D,20160907,000000,100.867,101.056,100.669,101.056,1773667.4660315,0
+VTI.US,D,20160908,000000,100.897,100.987,100.639,100.818,1285644.1705091,0
+VTI.US,D,20160909,000000,100.173,100.173,98.3036,98.3334,3722215.6261243,0
+VTI.US,D,20160912,000000,97.8771,99.8755,97.7413,99.6574,3395280.1063138,0
+VTI.US,D,20160913,000000,99.0326,99.0822,97.7899,98.1449,5686239.480935,0
+VTI.US,D,20160914,000000,98.2342,98.8342,97.8185,98.126,2266450.7299403,0
+VTI.US,D,20160915,000000,98.0576,99.3103,97.9366,99.1218,3283645.185806,0
+VTI.US,D,20160916,000000,98.8639,98.8739,98.3889,98.7351,3085526.2474384,0
+VTI.US,D,20160919,000000,99.2607,99.5285,98.6655,98.8739,3807938.412014,0
+VTI.US,D,20160920,000000,99.3499,99.3896,98.8143,98.8441,1780032.5752084,0
+VTI.US,D,20160921,000000,99.1814,100.074,98.8342,99.9751,2188942.1915501,0
+VTI.US,D,20160922,000000,100.56,100.827,100.461,100.709,1693282.3782223,0
+VTI.US,D,20160923,000000,100.52,100.599,100.104,100.143,1700779.7569391,0
+VTI.US,D,20160926,000000,99.6574,99.8855,99.2706,99.3301,2372051.2486703,0
+VTI.US,D,20160927,000000,99.2904,99.9552,99.0722,99.9153,1435110.8075593,0
+VTI.US,D,20160928,000000,100.054,100.53,99.4987,100.481,1598515.5515729,0
+VTI.US,D,20160929,000000,100.411,100.54,99.2309,99.4987,2261618.1672468,0
+VTI.US,D,20160930,000000,99.9651,100.629,99.767,100.282,1912230.8414568,0
+VTI.US,D,20161003,000000,100.084,100.203,99.6475,99.9851,2450389.580321,0
+VTI.US,D,20161004,000000,100.114,100.193,99.1714,99.5185,2998600.6142102,0
+VTI.US,D,20161005,000000,99.7959,100.193,99.6176,99.9253,2352388.2739886,0
+VTI.US,D,20161006,000000,99.767,100.084,99.4392,99.9552,1185317.8298409,0
+VTI.US,D,20161007,000000,100.143,100.203,99.1318,99.5681,1965630.0038553,0
+VTI.US,D,20161010,000000,100.094,100.381,99.995,100.133,1259948.8105581,0
+VTI.US,D,20161011,000000,99.9452,99.9552,98.4087,98.7846,2216852.6861219,0
+VTI.US,D,20161012,000000,98.8739,99.2012,98.616,98.8838,2053149.4988458,0
+VTI.US,D,20161013,000000,98.2044,98.8441,97.7145,98.5664,2204535.8520171,0
+VTI.US,D,20161014,000000,99.0722,99.3797,98.5267,98.5367,2968491.1170857,0
+VTI.US,D,20161017,000000,98.5466,98.6755,98.135,98.244,2783892.8684155,0
+VTI.US,D,20161018,000000,99.0028,99.092,98.6457,98.8243,1815258.9627292,0
+VTI.US,D,20161019,000000,99.0226,99.3103,98.7449,99.1218,1563279.0815094,0
+VTI.US,D,20161020,000000,98.983,99.2408,98.5863,98.9235,2239114.9402996,0
+VTI.US,D,20161021,000000,98.5763,98.973,98.373,98.8937,1370379.8754731,0
+VTI.US,D,20161024,000000,99.4392,99.6176,99.1912,99.3995,2225656.7623665,0
+VTI.US,D,20161025,000000,99.3103,99.3896,98.8838,98.9631,2308058.3587063,0
+VTI.US,D,20161026,000000,98.616,99.0424,98.4286,98.6855,2028707.3989465,0
+VTI.US,D,20161027,000000,99.0722,99.0722,98.2639,98.3532,1774110.089654,0
+VTI.US,D,20161028,000000,98.2936,98.6953,97.7045,98.0159,3182909.4939062,0
+VTI.US,D,20161031,000000,98.2342,98.379,98.006,98.0874,2124405.8525371,0
+VTI.US,D,20161101,000000,98.2838,98.3631,96.7355,97.3712,3518849.73256,0
+VTI.US,D,20161102,000000,97.1739,97.3712,96.4876,96.681,3283104.7615199,0
+VTI.US,D,20161103,000000,96.7544,96.9477,96.1186,96.2594,2327378.5269379,0
+VTI.US,D,20161104,000000,96.2892,96.8317,96.0987,96.196,3114410.7156305,0
+VTI.US,D,20161107,000000,97.6549,98.3432,97.4784,98.3234,2805910.1168068,0
+VTI.US,D,20161108,000000,98.2044,99.0722,97.9267,98.7449,2301898.9333996,0
+VTI.US,D,20161109,000000,97.9663,100.282,97.7313,99.9751,7195874.3942594,0
+VTI.US,D,20161110,000000,100.52,100.997,99.5087,100.312,5642243.2978146,0
+VTI.US,D,20161111,000000,99.995,100.441,99.7072,100.351,4446176.4692513,0
+VTI.US,D,20161114,000000,100.699,100.927,100.253,100.619,5810591.5124909,0
+VTI.US,D,20161115,000000,100.917,101.423,100.679,101.393,6702154.462138,0
+VTI.US,D,20161116,000000,101.215,101.353,101.007,101.245,7897332.0104393,0
+VTI.US,D,20161117,000000,101.353,101.819,101.195,101.769,2081369.5274772,0
+VTI.US,D,20161118,000000,101.839,101.899,101.483,101.581,2551334.9891081,0
+VTI.US,D,20161121,000000,101.899,102.355,101.671,102.355,2767998.7481774,0
+VTI.US,D,20161122,000000,102.593,102.732,102.197,102.643,2968087.8153795,0
+VTI.US,D,20161123,000000,102.445,102.811,102.246,102.801,2019005.9764058,0
+VTI.US,D,20161125,000000,103.019,103.179,102.891,103.179,987817.95959207,0
+VTI.US,D,20161128,000000,102.99,103.069,102.513,102.603,2053573.9738914,0
+VTI.US,D,20161129,000000,102.603,103.019,102.405,102.742,1714315.5704506,0
+VTI.US,D,20161130,000000,103.109,103.179,102.504,102.504,4891601.022065,0
+VTI.US,D,20161201,000000,102.722,102.722,101.859,102.067,2887689.6202649,0
+VTI.US,D,20161202,000000,102.097,102.395,101.929,102.067,1949044.2211912,0
+VTI.US,D,20161205,000000,102.603,103.029,102.494,102.791,4266296.8505427,0
+VTI.US,D,20161206,000000,103.01,103.327,102.712,103.307,2614959.8662653,0
+VTI.US,D,20161207,000000,103.258,104.676,103.149,104.596,4440329.6027669,0
+VTI.US,D,20161208,000000,104.666,105.252,104.468,104.964,2974727.1697164,0
+VTI.US,D,20161209,000000,105.182,105.509,105.063,105.509,2564626.8050875,0
+VTI.US,D,20161212,000000,105.48,105.708,105.033,105.252,4689883.6242244,0
+VTI.US,D,20161213,000000,105.658,106.114,105.49,105.886,4878014.7958401,0
+VTI.US,D,20161214,000000,105.836,106.064,104.716,104.924,4313299.6478824,0
+VTI.US,D,20161215,000000,105.004,105.886,104.954,105.34,3710703.3789231,0
+VTI.US,D,20161216,000000,105.628,105.738,105.033,105.182,2210970.5307382,0
+VTI.US,D,20161219,000000,105.34,105.678,105.202,105.46,2670703.2198306,0
+VTI.US,D,20161220,000000,105.966,106.005,105.688,105.956,3246297.431311,0
+VTI.US,D,20161221,000000,105.956,105.996,105.628,105.628,2480831.8013531,0
+VTI.US,D,20161222,000000,105.509,105.598,105.122,105.35,3426418.0227889,0
+VTI.US,D,20161223,000000,105.34,105.509,105.252,105.509,2565746.9755762,0
+VTI.US,D,20161227,000000,105.658,106.064,105.588,105.796,3736515.6963689,0
+VTI.US,D,20161228,000000,105.966,106.005,104.834,104.914,2858566.1958118,0
+VTI.US,D,20161229,000000,104.914,105.162,104.676,104.924,1790263.3312383,0
+VTI.US,D,20161230,000000,105.142,105.142,104.21,104.537,3210554.8176063,0
+VTI.US,D,20170103,000000,105.271,105.638,104.696,105.32,3013526.8103536,0
+VTI.US,D,20170104,000000,105.558,106.234,105.5,106.134,3562019.1471828,0
+VTI.US,D,20170105,000000,106.024,106.134,105.49,105.946,2872876.3485992,0
+VTI.US,D,20170106,000000,106.084,106.52,105.728,106.262,2556871.3132788,0
+VTI.US,D,20170109,000000,106.144,106.184,105.816,105.866,2715788.3175576,0
+VTI.US,D,20170110,000000,105.846,106.382,105.708,105.956,2267458.9842056,0
+VTI.US,D,20170111,000000,105.986,106.272,105.578,106.272,3035830.4029562,0
+VTI.US,D,20170112,000000,106.094,106.094,105.142,106.005,2584233.3175304,0
+VTI.US,D,20170113,000000,106.064,106.422,106.054,106.252,2241506.519417,0
+VTI.US,D,20170117,000000,105.946,106.114,105.558,105.786,2850432.6086536,0
+VTI.US,D,20170118,000000,105.886,106.064,105.568,106.044,2098092.4327213,0
+VTI.US,D,20170119,000000,106.084,106.184,105.35,105.598,2049022.7141379,0
+VTI.US,D,20170120,000000,105.926,106.262,105.678,105.986,2908241.8752087,0
+VTI.US,D,20170123,000000,105.836,106.044,105.291,105.688,2132505.1590502,0
+VTI.US,D,20170124,000000,105.906,106.71,105.826,106.51,2389483.9649173,0
+VTI.US,D,20170125,000000,106.977,107.463,106.898,107.424,2678496.0170471,0
+VTI.US,D,20170126,000000,107.463,107.522,107.166,107.274,2403316.2051829,0
+VTI.US,D,20170127,000000,107.374,107.384,106.977,107.106,1632287.028189,0
+VTI.US,D,20170130,000000,106.7,106.768,105.767,106.382,3316472.9364299,0
+VTI.US,D,20170131,000000,106.064,106.472,105.816,106.472,3649565.8650384,0
+VTI.US,D,20170201,000000,106.828,106.996,106.114,106.462,2884432.9589879,0
+VTI.US,D,20170202,000000,106.252,106.69,106.084,106.53,1925486.3602826,0
+VTI.US,D,20170203,000000,106.948,107.424,106.878,107.344,2027345.2474341,0
+VTI.US,D,20170206,000000,107.186,107.334,106.898,107.086,1763889.4161667,0
+VTI.US,D,20170207,000000,107.354,107.433,106.918,107.076,3713559.7632567,0
+VTI.US,D,20170208,000000,106.878,107.245,106.66,107.186,2025534.4227736,0
+VTI.US,D,20170209,000000,107.344,108.058,107.304,107.899,1804146.9924714,0
+VTI.US,D,20170210,000000,108.137,108.475,108.058,108.336,2027488.4195398,0
+VTI.US,D,20170213,000000,108.693,109.079,108.643,108.901,2190502.9691528,0
+VTI.US,D,20170214,000000,108.861,109.357,108.623,109.308,2262933.939063,0
+VTI.US,D,20170215,000000,109.298,109.992,109.199,109.893,2204495.5218465,0
+VTI.US,D,20170216,000000,109.893,110.002,109.367,109.793,2244877.1134258,0
+VTI.US,D,20170217,000000,109.377,109.953,109.377,109.953,2149628.3412376,0
+VTI.US,D,20170221,000000,110.171,110.687,110.131,110.597,2672991.9570129,0
+VTI.US,D,20170222,000000,110.409,110.597,110.289,110.449,2177199.0541221,0
+VTI.US,D,20170223,000000,110.765,110.785,109.963,110.369,2233938.5629016,0
+VTI.US,D,20170224,000000,110.012,110.547,109.893,110.547,3268835.9471574,0
+VTI.US,D,20170227,000000,110.497,110.905,110.329,110.805,2895941.173172,0
+VTI.US,D,20170228,000000,110.735,110.735,110.221,110.389,2462144.8168001,0
+VTI.US,D,20170301,000000,111.351,112.154,111.193,111.887,3171328.6854149,0
+VTI.US,D,20170302,000000,111.867,111.867,111.153,111.193,2671503.7737173,0
+VTI.US,D,20170303,000000,111.173,111.341,110.875,111.291,1822101.9844278,0
+VTI.US,D,20170306,000000,111.023,111.023,110.479,110.825,1893464.2048169,0
+VTI.US,D,20170307,000000,110.765,110.835,110.339,110.459,1779114.0555727,0
+VTI.US,D,20170308,000000,110.557,110.735,110.091,110.161,2619731.9337029,0
+VTI.US,D,20170309,000000,110.211,110.469,109.705,110.211,4248850.0187361,0
+VTI.US,D,20170310,000000,110.745,110.805,110.081,110.607,3295902.5329093,0
+VTI.US,D,20170313,000000,110.627,110.717,110.439,110.687,2210741.65702,0
+VTI.US,D,20170314,000000,110.449,110.449,109.893,110.299,2503730.2639721,0
+VTI.US,D,20170315,000000,110.547,111.519,110.469,111.331,2087572.3077172,0
+VTI.US,D,20170316,000000,111.45,111.48,110.974,111.183,2261767.3888781,0
+VTI.US,D,20170317,000000,111.361,111.391,110.993,111.113,2177672.9336268,0
+VTI.US,D,20170320,000000,111.053,111.163,110.627,110.835,3574352.1133559,0
+VTI.US,D,20170321,000000,111.231,111.261,109.189,109.298,3701523.2238376,0
+VTI.US,D,20170322,000000,109.229,109.605,108.861,109.447,3195654.8360738,0
+VTI.US,D,20170323,000000,109.377,110.021,109.219,109.407,2490145.0460015,0
+VTI.US,D,20170324,000000,109.645,109.923,108.961,109.417,2532093.4647092,0
+VTI.US,D,20170327,000000,108.494,109.447,108.256,109.288,3214042.3691099,0
+VTI.US,D,20170328,000000,109.248,110.299,109.07,110.031,2963488.1594212,0
+VTI.US,D,20170329,000000,110.051,110.369,109.784,110.24,3510390.479274,0
+VTI.US,D,20170330,000000,110.299,110.727,110.161,110.637,2280914.137376,0
+VTI.US,D,20170331,000000,110.537,110.825,110.399,110.449,1994337.0192968,0
+VTI.US,D,20170403,000000,110.567,110.617,109.575,110.191,3408052.6713466,0
+VTI.US,D,20170404,000000,110.061,110.269,109.843,110.24,2704687.4380967,0
+VTI.US,D,20170405,000000,110.607,111.113,109.665,109.793,4289614.7469363,0
+VTI.US,D,20170406,000000,109.883,110.399,109.615,110.141,2258150.7808284,0
+VTI.US,D,20170407,000000,110.021,110.429,109.793,110.051,2193761.6469382,0
+VTI.US,D,20170410,000000,110.211,110.627,109.893,110.201,1833533.5712877,0
+VTI.US,D,20170411,000000,110.041,110.171,109.327,110.161,3180040.0022671,0
+VTI.US,D,20170412,000000,110.051,110.161,109.487,109.605,2160545.7184223,0
+VTI.US,D,20170413,000000,109.407,109.764,108.851,108.851,3130882.5655626,0
+VTI.US,D,20170417,000000,109.169,109.813,108.981,109.793,3513301.3093379,0
+VTI.US,D,20170418,000000,109.457,109.764,109.139,109.575,2048777.7083515,0
+VTI.US,D,20170419,000000,109.903,110.091,109.347,109.487,1984621.4811964,0
+VTI.US,D,20170420,000000,109.793,110.547,109.605,110.359,1958714.3878497,0
+VTI.US,D,20170421,000000,110.349,110.349,109.813,110.012,2203749.4136901,0
+VTI.US,D,20170424,000000,111.261,111.361,110.974,111.202,2392876.74052,0
+VTI.US,D,20170425,000000,111.589,112.075,111.549,111.867,2355870.7842209,0
+VTI.US,D,20170426,000000,111.897,112.402,111.847,111.897,3382794.8937467,0
+VTI.US,D,20170427,000000,112.105,112.184,111.708,112.005,2051578.6387004,0
+VTI.US,D,20170428,000000,112.144,112.184,111.579,111.639,1972334.8947196,0
+VTI.US,D,20170501,000000,111.926,112.164,111.649,111.926,2178033.8886538,0
+VTI.US,D,20170502,000000,112.075,112.164,111.718,111.926,1928502.0487902,0
+VTI.US,D,20170503,000000,111.619,111.787,111.361,111.649,4053752.8184014,0
+VTI.US,D,20170504,000000,111.827,111.827,111.251,111.737,1718225.5804915,0
+VTI.US,D,20170505,000000,111.946,112.283,111.698,112.283,2259905.1432501,0
+VTI.US,D,20170508,000000,112.313,112.402,111.897,112.125,2362275.2153141,0
+VTI.US,D,20170509,000000,112.313,112.382,111.847,112.085,2026907.6650829,0
+VTI.US,D,20170510,000000,112.075,112.333,111.926,112.323,1612981.9837714,0
+VTI.US,D,20170511,000000,112.005,112.115,111.391,111.995,1647009.5569709,0
+VTI.US,D,20170512,000000,111.907,111.907,111.619,111.787,1356708.95589,0
+VTI.US,D,20170515,000000,112.055,112.531,112.025,112.382,3401561.5303867,0
+VTI.US,D,20170516,000000,112.561,112.581,112.055,112.313,2335368.9419903,0
+VTI.US,D,20170517,000000,111.381,111.589,110.231,110.299,4066774.4222377,0
+VTI.US,D,20170518,000000,110.111,111.113,110.021,110.617,3166863.127274,0
+VTI.US,D,20170519,000000,111.003,111.787,110.915,111.421,2353929.8947602,0
+VTI.US,D,20170522,000000,111.688,112.075,111.649,112.005,1987486.9398185,0
+VTI.US,D,20170523,000000,112.214,112.343,111.946,112.194,1971462.7547801,0
+VTI.US,D,20170524,000000,112.392,112.591,112.194,112.531,1704994.259768,0
+VTI.US,D,20170525,000000,112.829,113.146,112.72,113.007,1638399.0655452,0
+VTI.US,D,20170526,000000,112.908,113.047,112.858,112.987,1450667.1626185,0
+VTI.US,D,20170530,000000,112.799,112.968,112.64,112.819,1480064.8322318,0
+VTI.US,D,20170531,000000,112.918,112.987,112.273,112.779,2244736.966083,0
+VTI.US,D,20170601,000000,113.067,113.8,112.888,113.8,2116031.2926094,0
+VTI.US,D,20170602,000000,113.89,114.356,113.682,114.208,3118391.3034699,0
+VTI.US,D,20170605,000000,114.208,114.276,114.019,114.048,1641025.5679063,0
+VTI.US,D,20170606,000000,113.761,114.088,113.602,113.741,3274177.6782549,0
+VTI.US,D,20170607,000000,113.92,114.038,113.513,113.87,1376535.2677628,0
+VTI.US,D,20170608,000000,113.92,114.306,113.692,114.088,2006595.3746543,0
+VTI.US,D,20170609,000000,114.257,114.723,113.305,113.989,2839675.5438972,0
+VTI.US,D,20170612,000000,113.86,113.999,113.464,113.97,2167498.6398357,0
+VTI.US,D,20170613,000000,114.296,114.564,114.118,114.534,1721751.4456572,0
+VTI.US,D,20170614,000000,114.704,114.723,113.9,114.386,2838094.6012093,0
+VTI.US,D,20170615,000000,113.592,114.138,113.454,114.128,2727626.2308865,0
+VTI.US,D,20170616,000000,114.208,114.306,113.562,114.048,2216525.0034858,0
+VTI.US,D,20170619,000000,114.426,115.04,114.426,114.962,1995046.8302996,0
+VTI.US,D,20170620,000000,114.862,114.872,114.198,114.208,1492928.1401484,0
+VTI.US,D,20170621,000000,114.446,114.524,113.88,114.058,3678316.2354133,0
+VTI.US,D,20170622,000000,114.148,114.416,113.96,114.108,1792185.0638679,0
+VTI.US,D,20170623,000000,114.178,114.514,113.95,114.406,1999869.3104505,0
+VTI.US,D,20170626,000000,114.733,114.962,114.306,114.466,2848864.7732712,0
+VTI.US,D,20170627,000000,114.426,114.554,113.503,113.513,2608691.5494979,0
+VTI.US,D,20170628,000000,114.138,114.694,113.96,114.584,2672484.8051175,0
+VTI.US,D,20170629,000000,114.742,114.762,112.958,113.662,2574184.0472682,0
+VTI.US,D,20170630,000000,114.128,114.257,113.682,113.82,2088136.9301059,0
+VTI.US,D,20170703,000000,114.346,114.604,114.118,114.118,1799202.5135544,0
+VTI.US,D,20170705,000000,114.336,114.376,113.761,114.247,2369382.39963,0
+VTI.US,D,20170706,000000,113.81,113.92,113.027,113.116,2166653.7227614,0
+VTI.US,D,20170707,000000,113.384,113.989,113.324,113.89,1869537.3228471,0
+VTI.US,D,20170710,000000,113.87,114.198,113.731,113.979,1535753.7400669,0
+VTI.US,D,20170711,000000,113.9,114.098,113.265,113.95,1705666.7653629,0
+VTI.US,D,20170712,000000,114.524,114.902,114.436,114.752,2179019.9613253,0
+VTI.US,D,20170713,000000,114.842,115.03,114.604,114.942,1655146.1688917,0
+VTI.US,D,20170714,000000,115.04,115.705,114.922,115.476,1542521.1426955,0
+VTI.US,D,20170717,000000,115.516,115.666,115.368,115.476,1966139.1722594,0
+VTI.US,D,20170718,000000,115.358,115.556,115.05,115.536,2197258.2727302,0
+VTI.US,D,20170719,000000,115.724,116.211,115.724,116.201,1395413.8206261,0
+VTI.US,D,20170720,000000,116.409,116.409,115.992,116.28,1598902.7212108,0
+VTI.US,D,20170721,000000,116.002,116.161,115.854,116.122,1989180.8069841,0
+VTI.US,D,20170724,000000,116.092,116.22,115.894,116.132,5351115.9282361,0
+VTI.US,D,20170725,000000,116.627,116.687,116.34,116.508,1868769.033097,0
+VTI.US,D,20170726,000000,116.667,116.697,116.31,116.419,1775873.526364,0
+VTI.US,D,20170727,000000,116.697,116.697,115.536,116.23,1867397.8072962,0
+VTI.US,D,20170728,000000,115.972,116.132,115.754,116.052,1605351.5154917,0
+VTI.US,D,20170731,000000,116.27,116.32,115.834,115.982,1636201.0712469,0
+VTI.US,D,20170801,000000,116.32,116.35,115.992,116.211,1957571.0275129,0
+VTI.US,D,20170802,000000,116.29,116.29,115.596,116.102,3202640.0216237,0
+VTI.US,D,20170803,000000,116.082,116.092,115.734,115.854,2823311.5771715,0
+VTI.US,D,20170804,000000,116.171,116.23,115.904,116.092,1063048.851597,0
+VTI.US,D,20170807,000000,116.22,116.32,116.072,116.3,1218707.1780904,0
+VTI.US,D,20170808,000000,116.211,116.806,115.824,116.002,1486090.1597212,0
+VTI.US,D,20170809,000000,115.576,115.884,115.418,115.874,1836586.565203,0
+VTI.US,D,20170810,000000,115.388,115.457,114.168,114.178,2683303.3733841,0
+VTI.US,D,20170811,000000,114.296,114.624,114.168,114.396,2229271.3539076,0
+VTI.US,D,20170814,000000,115.07,115.646,114.882,115.546,1604286.7989875,0
+VTI.US,D,20170815,000000,115.824,115.844,115.328,115.447,1665065.3743538,0
+VTI.US,D,20170816,000000,115.715,115.992,115.476,115.646,1508502.6437845,0
+VTI.US,D,20170817,000000,115.338,115.516,113.791,113.791,3761260.2725478,0
+VTI.US,D,20170818,000000,113.85,114.296,113.374,113.602,3100696.4411139,0
+VTI.US,D,20170821,000000,113.612,113.85,113.225,113.761,1779045.4942826,0
+VTI.US,D,20170822,000000,114.098,115.02,113.93,114.912,2284489.4070007,0
+VTI.US,D,20170823,000000,114.416,114.792,114.376,114.564,1387166.300736,0
+VTI.US,D,20170824,000000,114.782,114.902,114.296,114.406,1510813.5625605,0
+VTI.US,D,20170825,000000,114.704,115.12,114.554,114.654,1266226.2016138,0
+VTI.US,D,20170828,000000,114.932,114.932,114.446,114.694,1954978.8057968,0
+VTI.US,D,20170829,000000,113.96,114.892,113.89,114.742,1434785.1414316,0
+VTI.US,D,20170830,000000,114.742,115.516,114.674,115.368,1892007.2774035,0
+VTI.US,D,20170831,000000,115.676,116.29,115.676,116.152,3700026.9745078,0
+VTI.US,D,20170901,000000,116.37,116.588,116.28,116.399,2320787.5688056,0
+VTI.US,D,20170905,000000,116.092,116.26,114.962,115.516,2535219.0529316,0
+VTI.US,D,20170906,000000,115.894,116.052,115.546,115.854,1585068.4644367,0
+VTI.US,D,20170907,000000,116.132,116.132,115.546,115.794,1332315.2521954,0
+VTI.US,D,20170908,000000,115.576,115.933,115.516,115.705,1318741.1250217,0
+VTI.US,D,20170911,000000,116.29,116.994,116.29,116.935,1472546.2801755,0
+VTI.US,D,20170912,000000,117.113,117.391,117.074,117.391,2475222.8828752,0
+VTI.US,D,20170913,000000,117.292,117.46,117.193,117.451,1850349.2359243,0
+VTI.US,D,20170914,000000,117.292,117.53,117.143,117.411,1633836.7149948,0
+VTI.US,D,20170915,000000,117.361,117.659,117.262,117.639,1674266.7027788,0
+VTI.US,D,20170918,000000,117.877,118.075,117.718,117.927,1959486.7106169,0
+VTI.US,D,20170919,000000,118.045,118.075,117.877,117.986,1357448.0062664,0
+VTI.US,D,20170920,000000,118.075,118.175,117.639,118.145,1890614.8782631,0
+VTI.US,D,20170921,000000,118.095,118.105,117.748,117.847,1892216.9942907,0
+VTI.US,D,20170922,000000,117.718,117.996,117.589,117.937,1743491.4241255,0
+VTI.US,D,20170925,000000,117.817,117.986,117.302,117.738,2379622.2299484,0
+VTI.US,D,20170926,000000,117.917,118.045,117.689,117.768,2015571.8623783,0
+VTI.US,D,20170927,000000,118.343,118.591,117.748,118.383,2583890.5110803,0
+VTI.US,D,20170928,000000,118.323,118.621,118.175,118.591,1616381.8171539,0
+VTI.US,D,20170929,000000,118.511,119.027,118.502,118.987,1873025.8826051,0
+VTI.US,D,20171002,000000,119.107,119.603,119.017,119.603,2915321.8366595,0
+VTI.US,D,20171003,000000,119.701,119.891,119.533,119.851,1986813.4259692,0
+VTI.US,D,20171004,000000,119.841,120.139,119.692,119.979,1628229.8130254,0
+VTI.US,D,20171005,000000,120.089,120.634,120.089,120.575,2598788.4761042,0
+VTI.US,D,20171006,000000,120.377,120.545,120.257,120.505,1779871.2545259,0
+VTI.US,D,20171009,000000,120.377,120.485,120.129,120.257,1101771.86491,0
+VTI.US,D,20171010,000000,120.565,120.565,120.267,120.555,3173655.7362592,0
+VTI.US,D,20171011,000000,120.555,120.723,120.416,120.713,2190980.8816745,0
+VTI.US,D,20171012,000000,120.475,120.743,120.436,120.575,2363266.3292568,0
+VTI.US,D,20171013,000000,120.833,120.872,120.575,120.654,1680825.3967746,0
+VTI.US,D,20171016,000000,120.793,120.932,120.575,120.743,1948293.0717636,0
+VTI.US,D,20171017,000000,120.793,120.853,120.634,120.803,1459561.981747,0
+VTI.US,D,20171018,000000,121.081,121.101,120.853,120.961,1601423.356874,0
+VTI.US,D,20171019,000000,120.565,120.991,120.267,120.991,2114721.5703189,0
+VTI.US,D,20171020,000000,121.319,121.686,121.319,121.656,1906238.7863582,0
+VTI.US,D,20171023,000000,121.854,121.904,121.071,121.13,1911452.469164,0
+VTI.US,D,20171024,000000,121.319,121.477,121.16,121.339,1713946.5493895,0
+VTI.US,D,20171025,000000,121.17,121.209,120.069,120.694,2379371.1746364,0
+VTI.US,D,20171026,000000,121.001,121.259,120.783,120.853,5874767.9047312,0
+VTI.US,D,20171027,000000,121.199,121.894,121.041,121.864,2909607.0514838,0
+VTI.US,D,20171030,000000,121.606,121.765,121.16,121.309,1838877.3188938,0
+VTI.US,D,20171031,000000,121.517,121.735,121.368,121.577,2589156.6231079,0
+VTI.US,D,20171101,000000,122.033,122.231,121.418,121.676,2477124.4504195,0
+VTI.US,D,20171102,000000,121.586,121.765,121.101,121.705,5548710.5743859,0
+VTI.US,D,20171103,000000,121.765,122.082,121.527,122.023,2914616.0586738,0
+VTI.US,D,20171106,000000,121.983,122.34,121.963,122.261,2196625.0890516,0
+VTI.US,D,20171107,000000,122.33,122.459,121.775,122.043,2751596.4677896,0
+VTI.US,D,20171108,000000,121.944,122.3,121.775,122.251,1379944.1754337,0
+VTI.US,D,20171109,000000,121.626,121.953,120.902,121.755,4702997.9874531,0
+VTI.US,D,20171110,000000,121.487,121.854,121.418,121.765,2223339.7940649,0
+VTI.US,D,20171113,000000,121.358,121.963,121.329,121.834,2042267.4105605,0
+VTI.US,D,20171114,000000,121.467,121.656,121.071,121.616,4111168.8657929,0
+VTI.US,D,20171115,000000,121.071,121.329,120.525,120.971,1929322.7677621,0
+VTI.US,D,20171116,000000,121.358,122.29,121.358,122.082,1883977.5404347,0
+VTI.US,D,20171117,000000,121.864,122.102,121.834,121.864,5280069.2914321,0
+VTI.US,D,20171120,000000,122.023,122.241,121.904,122.172,1965714.6972136,0
+VTI.US,D,20171121,000000,122.568,123.034,122.548,122.994,2130251.7107672,0
+VTI.US,D,20171122,000000,123.034,123.094,122.796,122.896,1410342.0332781,0
+VTI.US,D,20171124,000000,123.154,123.203,123.064,123.184,729947.8569544,0
+VTI.US,D,20171127,000000,123.193,123.362,122.955,123.064,1910183.077044,0
+VTI.US,D,20171128,000000,123.322,124.334,123.213,124.284,3181285.1962848,0
+VTI.US,D,20171129,000000,124.423,124.74,124.026,124.284,2249471.7281128,0
+VTI.US,D,20171130,000000,124.83,125.762,124.73,125.256,3107010.1293233,0
+VTI.US,D,20171201,000000,125.206,125.415,123.124,125.018,3903196.2584905,0
+VTI.US,D,20171204,000000,125.871,126.188,124.83,124.84,3395628.9622896,0
+VTI.US,D,20171205,000000,125.038,125.256,124.214,124.294,2811629.9432538,0
+VTI.US,D,20171206,000000,124.096,124.423,124.006,124.214,3086812.7798809,0
+VTI.US,D,20171207,000000,124.126,124.889,124.076,124.72,1673859.3680557,0
+VTI.US,D,20171208,000000,125.196,125.425,125.018,125.395,1635185.7592018,0
+VTI.US,D,20171211,000000,125.415,125.692,125.395,125.663,2105732.9835438,0
+VTI.US,D,20171212,000000,125.822,126.05,125.673,125.792,1651265.3982247,0
+VTI.US,D,20171213,000000,125.861,126.228,125.762,125.812,2023821.3987769,0
+VTI.US,D,20171214,000000,126.02,126.04,125.196,125.256,2020559.6962287,0
+VTI.US,D,20171215,000000,125.792,126.605,125.732,126.347,2496306.4878168,0
+VTI.US,D,20171218,000000,127.021,127.409,127.021,127.23,2935105.8018532,0
+VTI.US,D,20171219,000000,127.448,127.448,126.675,126.714,3964719.9337588,0
+VTI.US,D,20171220,000000,127.23,127.279,126.466,126.704,2745757.6673392,0
+VTI.US,D,20171221,000000,127.051,127.329,126.833,127.001,2286956.6051879,0
+VTI.US,D,20171222,000000,127.071,127.071,126.635,126.952,2086680.0026924,0
+VTI.US,D,20171226,000000,126.783,126.952,126.734,126.853,2222476.7284137,0
+VTI.US,D,20171227,000000,127.011,127.131,126.783,126.893,2429368.4871438,0
+VTI.US,D,20171228,000000,127.19,127.21,126.942,127.161,3181066.4051092,0
+VTI.US,D,20171229,000000,127.477,127.497,126.595,126.694,2443587.8970473,0
+VTI.US,D,20180102,000000,127.161,127.597,126.883,127.597,4007844.985194,0
+VTI.US,D,20180103,000000,127.755,128.401,127.667,128.331,3306529.5328655,0
+VTI.US,D,20180104,000000,128.707,129.045,128.649,128.817,2786547.601896,0
+VTI.US,D,20180105,000000,129.233,129.64,128.965,129.571,2370932.0864359,0
+VTI.US,D,20180108,000000,129.511,129.947,129.313,129.878,2876713.7643329,0
+VTI.US,D,20180109,000000,130.086,130.453,129.898,130.116,2844156.2258522,0
+VTI.US,D,20180110,000000,129.769,130.027,129.283,129.908,2182708.1554277,0
+VTI.US,D,20180111,000000,130.165,131.018,130.136,131.018,2369169.6579801,0
+VTI.US,D,20180112,000000,131.148,131.872,131.088,131.782,2882979.0563375,0
+VTI.US,D,20180116,000000,132.486,132.764,130.81,131.177,4303335.0709784,0
+VTI.US,D,20180117,000000,131.752,132.586,131.286,132.398,2985283.5918741,0
+VTI.US,D,20180118,000000,132.388,132.536,131.921,132.169,2931557.7550936,0
+VTI.US,D,20180119,000000,132.446,132.874,132.179,132.864,2295587.2616989,0
+VTI.US,D,20180122,000000,132.784,133.904,132.784,133.904,3086640.3684014,0
+VTI.US,D,20180123,000000,133.934,134.361,133.776,134.232,2449107.0808955,0
+VTI.US,D,20180124,000000,134.649,134.877,133.518,134.103,3693341.2404747,0
+VTI.US,D,20180125,000000,134.639,134.639,133.736,134.162,4586589.9912534,0
+VTI.US,D,20180126,000000,134.619,135.581,134.43,135.571,2162077.2566513,0
+VTI.US,D,20180129,000000,135.303,135.541,134.609,134.678,2910045.6420893,0
+VTI.US,D,20180130,000000,133.617,133.984,133.062,133.28,5305924.9638114,0
+VTI.US,D,20180131,000000,133.796,134.074,132.734,133.33,5059315.0448084,0
+VTI.US,D,20180201,000000,132.903,133.875,132.784,133.28,3168150.6679708,0
+VTI.US,D,20180202,000000,132.466,132.626,130.384,130.443,5766332.1750073,0
+VTI.US,D,20180205,000000,129.412,130.542,124.76,125.316,11213531.709963,0
+VTI.US,D,20180206,000000,123.004,127.617,122.32,127.359,11690040.741776,0
+VTI.US,D,20180207,000000,127.23,128.807,126.793,126.793,6689519.0196854,0
+VTI.US,D,20180208,000000,126.962,127.2,122.192,122.251,8320808.884406,0
+VTI.US,D,20180209,000000,123.61,124.82,119.861,123.918,10262107.696331,0
+VTI.US,D,20180212,000000,124.958,126.317,123.918,125.584,4603377.4247706,0
+VTI.US,D,20180213,000000,124.948,126.169,124.632,125.93,3220796.6644331,0
+VTI.US,D,20180214,000000,125.206,127.905,125.157,127.725,3332938.7368364,0
+VTI.US,D,20180215,000000,128.629,129.263,127.349,129.263,3090701.6165821,0
+VTI.US,D,20180216,000000,128.925,130.374,128.916,129.323,3047598.7467407,0
+VTI.US,D,20180220,000000,128.569,129.64,128.569,128.569,2697407.8423013,0
+VTI.US,D,20180221,000000,128.737,130.126,127.963,127.973,2363808.7700515,0
+VTI.US,D,20180222,000000,128.489,129.303,127.745,128.043,2287875.1248236,0
+VTI.US,D,20180223,000000,128.737,130.037,128.439,130.037,1559814.7198539,0
+VTI.US,D,20180226,000000,130.642,131.445,130.205,131.376,1912312.5100523,0
+VTI.US,D,20180227,000000,131.445,131.882,129.749,129.749,2497390.361152,0
+VTI.US,D,20180228,000000,130.324,130.542,128.281,128.311,2481672.6854103,0
+VTI.US,D,20180301,000000,128.371,129.105,125.901,126.793,5250415.5252355,0
+VTI.US,D,20180302,000000,125.792,127.875,125.405,127.617,3272958.6988482,0
+VTI.US,D,20180305,000000,126.982,129.362,126.932,129.045,3159908.1893519,0
+VTI.US,D,20180306,000000,129.561,129.809,128.629,129.511,3020246.8250318,0
+VTI.US,D,20180307,000000,128.361,129.809,128.281,129.63,2783540.9876769,0
+VTI.US,D,20180308,000000,130.007,130.195,129.323,130.126,2499757.7421669,0
+VTI.US,D,20180309,000000,130.89,132.288,130.681,132.288,2519019.4316511,0
+VTI.US,D,20180312,000000,132.446,132.794,131.98,132.208,2165689.8316838,0
+VTI.US,D,20180313,000000,132.804,133.052,131.098,131.366,2254131.8793269,0
+VTI.US,D,20180314,000000,131.921,131.99,130.493,130.741,2278612.2928883,0
+VTI.US,D,20180315,000000,131.048,131.266,130.265,130.562,2088471.6705218,0
+VTI.US,D,20180316,000000,130.711,131.246,130.711,130.771,2861414.5141113,0
+VTI.US,D,20180319,000000,130.304,130.542,128.191,129.075,3417012.018748,0
+VTI.US,D,20180320,000000,129.213,129.62,128.906,129.263,1811235.0199565,0
+VTI.US,D,20180321,000000,129.263,130.384,129.025,129.144,2282128.0755114,0
+VTI.US,D,20180322,000000,128.053,128.479,125.901,125.98,3377524.7487019,0
+VTI.US,D,20180323,000000,126.159,126.655,123.292,123.362,6146447.0577864,0
+VTI.US,D,20180326,000000,125.226,126.734,123.986,126.615,4164264.5436577,0
+VTI.US,D,20180327,000000,127.151,127.269,123.68,124.374,3570948.2469563,0
+VTI.US,D,20180328,000000,124.532,125.316,123.49,124.086,5114377.8267447,0
+VTI.US,D,20180329,000000,124.661,126.595,124.344,125.792,2535795.7743713,0
+VTI.US,D,20180402,000000,125.415,125.653,121.676,122.916,6154051.3114552,0
+VTI.US,D,20180403,000000,123.61,124.7,122.668,124.452,4032472.6038782,0
+VTI.US,D,20180404,000000,122.509,126.129,122.44,125.861,3159163.0894499,0
+VTI.US,D,20180405,000000,126.655,127.19,126.139,126.744,2895329.1628331,0
+VTI.US,D,20180406,000000,125.802,126.545,123.184,124.076,5332509.6040244,0
+VTI.US,D,20180409,000000,124.879,126.327,124.344,124.492,2416064.5721132,0
+VTI.US,D,20180410,000000,126.03,126.962,125.574,126.516,2324384.01177,0
+VTI.US,D,20180411,000000,125.742,126.823,125.514,125.911,2226606.5378844,0
+VTI.US,D,20180412,000000,126.734,127.487,126.516,126.962,2005336.0650769,0
+VTI.US,D,20180413,000000,127.647,127.676,126.04,126.585,2365557.0829476,0
+VTI.US,D,20180416,000000,127.497,128.053,126.972,127.647,3120729.4451112,0
+VTI.US,D,20180417,000000,128.599,129.313,128.311,128.985,2394975.9259003,0
+VTI.US,D,20180418,000000,129.323,129.62,128.906,129.144,1677222.9042847,0
+VTI.US,D,20180419,000000,128.817,128.985,127.934,128.469,4319796.8383679,0
+VTI.US,D,20180420,000000,128.429,128.539,127.021,127.458,1801347.0703767,0
+VTI.US,D,20180423,000000,127.706,128.063,126.813,127.409,2194589.4236899,0
+VTI.US,D,20180424,000000,128.003,128.093,125.018,125.861,3294528.2823457,0
+VTI.US,D,20180425,000000,125.841,126.278,124.77,125.98,2454843.0394108,0
+VTI.US,D,20180426,000000,126.526,127.617,126.278,127.2,1385916.0654471,0
+VTI.US,D,20180427,000000,127.497,127.667,126.803,127.289,1223315.9083371,0
+VTI.US,D,20180430,000000,127.627,127.905,126.278,126.357,2456704.2767845,0
+VTI.US,D,20180501,000000,126.069,126.605,125.256,126.545,1901794.4015567,0
+VTI.US,D,20180502,000000,126.476,126.962,125.623,125.822,1792640.7947959,0
+VTI.US,D,20180503,000000,125.316,125.861,123.898,125.494,2846118.2886524,0
+VTI.US,D,20180504,000000,125.127,127.517,124.8,127.111,2567081.9042234,0
+VTI.US,D,20180507,000000,127.587,128.201,127.339,127.657,1562246.6291417,0
+VTI.US,D,20180508,000000,127.527,127.924,126.972,127.706,1464447.9819167,0
+VTI.US,D,20180509,000000,128.103,129.075,127.825,128.896,1566259.4811176,0
+VTI.US,D,20180510,000000,129.293,130.265,129.223,130.037,1953113.5354059,0
+VTI.US,D,20180511,000000,130.146,130.592,129.819,130.295,1293972.3507405,0
+VTI.US,D,20180514,000000,130.662,130.979,130.126,130.364,1507230.2269016,0
+VTI.US,D,20180515,000000,129.719,129.868,129.124,129.561,2459578.8096949,0
+VTI.US,D,20180516,000000,129.62,130.483,129.62,130.205,1452143.2468629,0
+VTI.US,D,20180517,000000,130.116,130.741,129.789,130.245,1789371.0262135,0
+VTI.US,D,20180518,000000,130.096,130.245,129.739,129.947,982051.75344885,0
+VTI.US,D,20180521,000000,130.751,131.167,130.562,130.929,1402524.029705,0
+VTI.US,D,20180522,000000,131.197,131.276,130.314,130.453,1308672.6979285,0
+VTI.US,D,20180523,000000,129.858,130.79,129.769,130.79,1544697.9636543,0
+VTI.US,D,20180524,000000,130.652,130.751,129.63,130.592,1515897.1805662,0
+VTI.US,D,20180525,000000,130.324,130.622,130.027,130.324,1364284.9784394,0
+VTI.US,D,20180529,000000,129.571,129.908,128.411,129.025,2907559.287071,0
+VTI.US,D,20180530,000000,129.739,130.979,129.679,130.721,1712245.624444,0
+VTI.US,D,20180531,000000,130.602,130.671,129.581,129.809,1835078.2168221,0
+VTI.US,D,20180601,000000,130.652,131.276,130.483,131.148,2004307.6457263,0
+VTI.US,D,20180604,000000,131.514,131.862,131.346,131.772,1717662.9746115,0
+VTI.US,D,20180605,000000,131.862,132.1,131.445,131.97,3185040.943423,0
+VTI.US,D,20180606,000000,132.308,133.132,131.98,133.132,3248585.160239,0
+VTI.US,D,20180607,000000,133.3,133.478,132.436,132.932,1794699.6500056,0
+VTI.US,D,20180608,000000,132.804,133.418,132.656,133.389,1169771.5573243,0
+VTI.US,D,20180611,000000,133.478,133.904,133.448,133.588,1795876.2827331,0
+VTI.US,D,20180612,000000,133.845,134.034,133.478,133.865,1707105.5441995,0
+VTI.US,D,20180613,000000,133.964,134.083,133.28,133.369,1512645.5605605,0
+VTI.US,D,20180614,000000,133.845,133.994,133.379,133.746,1952528.7479322,0
+VTI.US,D,20180615,000000,133.34,133.776,132.764,133.617,3591111.3157537,0
+VTI.US,D,20180618,000000,132.834,133.528,132.566,133.468,1732803.9289133,0
+VTI.US,D,20180619,000000,132.308,133.122,131.99,133.012,2117338.9983915,0
+VTI.US,D,20180620,000000,133.428,133.656,133.082,133.33,1584218.5060911,0
+VTI.US,D,20180621,000000,133.32,133.34,132.14,132.398,2029672.2982784,0
+VTI.US,D,20180622,000000,133.102,133.19,132.506,132.586,1317657.2516865,0
+VTI.US,D,20180625,000000,132.03,132.159,129.888,130.741,4670944.576105,0
+VTI.US,D,20180626,000000,130.969,131.465,130.612,131.038,2240630.3464604,0
+VTI.US,D,20180627,000000,131.415,132.07,129.809,129.819,3178965.2032203,0
+VTI.US,D,20180628,000000,129.789,130.959,129.362,130.642,2675832.2092782,0
+VTI.US,D,20180629,000000,131.138,131.862,130.691,130.731,1987164.2984535,0
+VTI.US,D,20180702,000000,129.908,131.128,129.789,131.038,3035987.6906216,0
+VTI.US,D,20180703,000000,131.574,131.683,130.533,130.711,1424566.4844529,0
+VTI.US,D,20180705,000000,131.346,131.832,130.741,131.802,3004343.6305053,0
+VTI.US,D,20180706,000000,131.862,133.102,131.654,132.903,1887077.9223005,0
+VTI.US,D,20180709,000000,133.538,134.133,133.24,134.113,2313235.7443586,0
+VTI.US,D,20180710,000000,134.391,134.609,134.064,134.46,1543864.1373769,0
+VTI.US,D,20180711,000000,133.686,134.123,133.2,133.508,2194472.4661952,0
+VTI.US,D,20180712,000000,134.192,134.658,133.776,134.609,1547702.5613648,0
+VTI.US,D,20180713,000000,134.53,134.956,134.262,134.678,2111543.5528746,0
+VTI.US,D,20180716,000000,134.748,134.817,134.232,134.47,1688149.3557577,0
+VTI.US,D,20180717,000000,134.054,135.263,134.044,135.085,1898603.276807,0
+VTI.US,D,20180718,000000,135.085,135.432,134.817,135.383,1426392.4329273,0
+VTI.US,D,20180719,000000,135.035,135.353,134.599,135.055,2185856.9334983,0
+VTI.US,D,20180720,000000,134.976,135.174,134.559,134.817,1619992.375678,0
+VTI.US,D,20180723,000000,134.768,135.115,134.47,135.035,1551929.163245,0
+VTI.US,D,20180724,000000,135.69,135.977,134.877,135.323,2514084.0270225,0
+VTI.US,D,20180725,000000,135.234,136.523,134.976,136.483,2284695.0908709,0
+VTI.US,D,20180726,000000,136.107,136.583,135.898,136.265,2239646.2902975,0
+VTI.US,D,20180727,000000,136.453,136.493,134.629,135.164,2723609.3458935,0
+VTI.US,D,20180730,000000,135.164,135.273,134.083,134.272,5779734.8989558,0
+VTI.US,D,20180731,000000,134.797,135.442,134.54,135.045,2153235.8749989,0
+VTI.US,D,20180801,000000,135.145,135.462,134.49,134.897,1637450.2982816,0
+VTI.US,D,20180802,000000,134.182,135.819,134.103,135.7,1620911.9035679,0
+VTI.US,D,20180803,000000,135.799,136.166,135.68,136.146,2124575.2392536,0
+VTI.US,D,20180806,000000,136.186,136.881,135.977,136.761,1936175.8720033,0
+VTI.US,D,20180807,000000,137.089,137.395,136.831,137.187,2721039.3057712,0
+VTI.US,D,20180808,000000,137.129,137.307,136.811,137.069,1365105.6974113,0
+VTI.US,D,20180809,000000,137.147,137.455,136.9,136.989,1325542.8082954,0
+VTI.US,D,20180810,000000,136.225,136.603,135.839,136.127,1992186.412949,0
+VTI.US,D,20180813,000000,136.275,136.593,135.402,135.611,2039373.720819,0
+VTI.US,D,20180814,000000,135.997,136.623,135.819,136.503,1917004.9254029,0
+VTI.US,D,20180815,000000,135.779,135.928,134.629,135.422,2884552.9412456,0
+VTI.US,D,20180816,000000,136.156,136.969,136.137,136.483,1447784.5636741,0
+VTI.US,D,20180817,000000,136.325,137.167,136.176,136.989,2351191.4761756,0
+VTI.US,D,20180820,000000,137.227,137.465,136.979,137.227,6188042.5875012,0
+VTI.US,D,20180821,000000,137.555,138.249,137.555,137.753,2246325.9748051,0
+VTI.US,D,20180822,000000,137.565,138.041,137.485,137.803,1256572.1670236,0
+VTI.US,D,20180823,000000,137.663,138.12,137.357,137.535,1451679.449901,0
+VTI.US,D,20180824,000000,137.901,138.457,137.852,138.387,1840192.0824557,0
+VTI.US,D,20180827,000000,138.983,139.489,138.775,139.389,2284102.2373629,0
+VTI.US,D,20180828,000000,139.697,139.796,139.191,139.459,3239747.8116036,0
+VTI.US,D,20180829,000000,139.578,140.342,139.439,140.203,2888471.0173205,0
+VTI.US,D,20180830,000000,139.905,140.173,139.32,139.618,2310395.4920932,0
+VTI.US,D,20180831,000000,139.439,139.876,139.251,139.667,2726183.4190328,0
+VTI.US,D,20180904,000000,139.508,139.697,138.893,139.479,2516903.1059483,0
+VTI.US,D,20180905,000000,139.31,139.34,138.407,139.032,2978280.2577474,0
+VTI.US,D,20180906,000000,139.122,139.34,138.11,138.606,2785178.3926038,0
+VTI.US,D,20180907,000000,138.12,138.844,137.882,138.319,2508155.4919425,0
+VTI.US,D,20180910,000000,138.874,138.993,138.477,138.586,2316669.8583861,0
+VTI.US,D,20180911,000000,138.289,139.28,138.081,139.062,2766884.6272142,0
+VTI.US,D,20180912,000000,138.973,139.29,138.477,139.072,2343622.5114061,0
+VTI.US,D,20180913,000000,139.588,139.925,139.389,139.756,2047716.0166101,0
+VTI.US,D,20180914,000000,139.876,140.054,139.429,139.876,1465329.1961445,0
+VTI.US,D,20180917,000000,139.836,139.876,138.854,138.993,1785520.5031744,0
+VTI.US,D,20180918,000000,139.092,140.014,139.062,139.727,1789372.0344678,0
+VTI.US,D,20180919,000000,139.717,140.054,139.618,139.746,1944542.3658967,0
+VTI.US,D,20180920,000000,140.391,140.986,140.094,140.858,1841744.7940243,0
+VTI.US,D,20180921,000000,141.324,141.344,140.6,140.708,2133782.6172042,0
+VTI.US,D,20180924,000000,140.431,140.48,139.866,140.183,1792892.8583622,0
+VTI.US,D,20180925,000000,140.45,140.62,139.994,140.104,2491411.4133588,0
+VTI.US,D,20180926,000000,140.183,140.838,139.429,139.568,5268110.3875914,0
+VTI.US,D,20180927,000000,139.836,140.49,139.677,139.895,1942785.9869666,0
+VTI.US,D,20180928,000000,139.608,140.262,139.558,139.945,1921657.010583,0
+VTI.US,D,20181001,000000,140.679,141.006,139.826,140.163,2907558.2788168,0
+VTI.US,D,20181002,000000,140.143,140.372,139.737,139.955,2309057.5386832,0
+VTI.US,D,20181003,000000,140.52,140.748,139.945,140.143,2741975.7055901,0
+VTI.US,D,20181004,000000,139.885,139.915,138.159,138.963,3444101.794348,0
+VTI.US,D,20181005,000000,138.993,139.31,137.207,138.081,3419572.9845819,0
+VTI.US,D,20181008,000000,137.733,138.199,136.881,137.971,2689902.3975504,0
+VTI.US,D,20181009,000000,137.703,138.417,137.495,137.713,3946282.9962636,0
+VTI.US,D,20181010,000000,137.405,137.425,133.19,133.34,7367622.4423183,0
+VTI.US,D,20181011,000000,132.824,133.716,129.769,130.503,12518963.878683,0
+VTI.US,D,20181012,000000,132.804,133.102,130.463,132.208,8534135.3218572,0
+VTI.US,D,20181015,000000,132.01,132.784,131.386,131.624,3621014.1207537,0
+VTI.US,D,20181016,000000,132.556,134.718,132.198,134.52,4266853.4068972,0
+VTI.US,D,20181017,000000,134.589,134.807,133.112,134.48,3366410.7619357,0
+VTI.US,D,20181018,000000,134.024,134.292,131.872,132.526,4045943.8891168,0
+VTI.US,D,20181019,000000,132.922,133.806,131.882,132.189,3205594.2066211,0
+VTI.US,D,20181022,000000,132.536,132.744,131.306,131.673,3443679.3358109,0
+VTI.US,D,20181023,000000,129.709,131.554,128.559,130.89,5326693.9934221,0
+VTI.US,D,20181024,000000,130.82,131.018,126.615,126.823,6430277.6912469,0
+VTI.US,D,20181025,000000,127.785,129.957,127.359,129.193,5224468.1017181,0
+VTI.US,D,20181026,000000,127.309,128.629,125.494,126.982,7082736.166642,0
+VTI.US,D,20181029,000000,128.609,129.362,124.433,126.258,5525286.8112946,0
+VTI.US,D,20181030,000000,126.198,128.391,125.881,128.241,3930243.6874113,0
+VTI.US,D,20181031,000000,129.62,130.78,129.392,129.581,4314173.8043303,0
+VTI.US,D,20181101,000000,130.037,131.256,129.541,131.058,3971170.7445482,0
+VTI.US,D,20181102,000000,131.802,132.05,129.412,130.533,3391104.9254012,0
+VTI.US,D,20181105,000000,130.751,131.406,130.175,131.148,3357727.676203,0
+VTI.US,D,20181106,000000,131.118,131.98,131.098,131.911,2170631.285838,0
+VTI.US,D,20181107,000000,133.082,134.678,132.774,134.599,2973884.2691507,0
+VTI.US,D,20181108,000000,134.242,134.728,133.726,134.321,2004671.6255161,0
+VTI.US,D,20181109,000000,133.666,133.706,132.14,132.952,2381153.7681774,0
+VTI.US,D,20181112,000000,132.596,132.774,130.156,130.414,3775310.2957347,0
+VTI.US,D,20181113,000000,130.731,131.802,129.838,130.225,2449214.9641019,0
+VTI.US,D,20181114,000000,131.237,131.455,128.479,129.253,2957671.5405647,0
+VTI.US,D,20181115,000000,128.649,130.939,128.649,130.741,2798782.7674054,0
+VTI.US,D,20181116,000000,130.067,131.455,129.838,131.009,2429734.4834421,0
+VTI.US,D,20181119,000000,130.771,130.86,128.281,128.737,3722992.9901628,0
+VTI.US,D,20181120,000000,126.942,127.775,125.901,126.436,4947850.5192715,0
+VTI.US,D,20181121,000000,127.19,128.023,126.962,127.071,4439033.996036,0
+VTI.US,D,20181123,000000,126.159,127.121,125.97,126.367,1390070.0730201,0
+VTI.US,D,20181126,000000,127.637,128.381,127.369,128.341,5025266.2982695,0
+VTI.US,D,20181127,000000,127.805,128.519,127.458,128.499,3058272.1263931,0
+VTI.US,D,20181128,000000,129.075,131.484,128.519,131.484,6481131.0116256,0
+VTI.US,D,20181129,000000,131.118,132.01,130.453,131.237,3095577.534209,0
+VTI.US,D,20181130,000000,131.148,132.328,130.999,132.189,2290493.5611506,0
+VTI.US,D,20181203,000000,134.282,134.678,132.834,133.746,3908787.0283915,0
+VTI.US,D,20181204,000000,133.399,133.578,129.134,129.362,4189123.0525686,0
+VTI.US,D,20181206,000000,127.339,129.193,125.643,129.193,6996220.8928998,0
+VTI.US,D,20181207,000000,128.985,129.878,125.702,126.139,5332337.192545,0
+VTI.US,D,20181210,000000,126.05,126.813,123.878,126.288,5396378.4787137,0
+VTI.US,D,20181211,000000,128.003,128.153,125.554,126.258,3698851.3500346,0
+VTI.US,D,20181212,000000,127.875,128.609,126.962,127.001,3977802.0328511,0
+VTI.US,D,20181213,000000,127.428,127.845,126.129,126.675,3526953.0720901,0
+VTI.US,D,20181214,000000,125.584,126.159,124.146,124.482,4815450.60217,0
+VTI.US,D,20181217,000000,123.966,124.522,121.081,121.854,7691467.6628056,0
+VTI.US,D,20181218,000000,122.747,123.193,120.971,121.814,8624350.888753,0
+VTI.US,D,20181219,000000,121.854,123.828,119.067,119.94,8565788.4562619,0
+VTI.US,D,20181220,000000,119.255,120.069,116.707,117.996,14029073.679767,0
+VTI.US,D,20181221,000000,118.303,119.673,115.15,115.506,14547546.2541,0
+VTI.US,D,20181224,000000,114.664,115.288,112.581,112.611,15401896.555324,0
+VTI.US,D,20181226,000000,113.206,118.065,112.273,118.016,13301133.257054,0
+VTI.US,D,20181227,000000,116.409,119.097,114.674,119.097,17145238.757819,0
+VTI.US,D,20181228,000000,119.95,120.684,118.264,118.939,12404308.228397,0
+VTI.US,D,20181231,000000,119.831,120.139,118.799,120.069,10008338.163791,0
+VTI.US,D,20190102,000000,118.283,120.555,117.917,120.139,5414248.7773118,0
+VTI.US,D,20190103,000000,119.375,119.375,117.183,117.371,5584451.1715821,0
+VTI.US,D,20190104,000000,118.987,121.715,118.839,121.259,5078145.2014672,0
+VTI.US,D,20190107,000000,121.547,123.262,121.17,122.459,4767900.3227644,0
+VTI.US,D,20190108,000000,123.66,123.928,122.34,123.748,4198408.0660976,0
+VTI.US,D,20190109,000000,124.175,124.81,123.58,124.314,6809180.6523992,0
+VTI.US,D,20190110,000000,123.66,125.028,123.223,124.948,2854985.8849157,0
+VTI.US,D,20190111,000000,124.284,124.998,124.026,124.978,3225206.7685896,0
+VTI.US,D,20190114,000000,123.976,124.632,123.768,124.156,2635765.1930297,0
+VTI.US,D,20190115,000000,124.344,125.633,124.204,125.544,4828485.3133117,0
+VTI.US,D,20190116,000000,125.732,126.357,125.673,125.871,3149962.7692791,0
+VTI.US,D,20190117,000000,125.504,127.379,125.276,126.903,4678531.6894514,0
+VTI.US,D,20190118,000000,127.845,128.807,127.428,128.549,4491232.3276046,0
+VTI.US,D,20190122,000000,127.845,127.875,125.93,126.783,5355483.6857134,0
+VTI.US,D,20190123,000000,127.359,127.725,125.663,126.923,4182244.7419707,0
+VTI.US,D,20190124,000000,126.932,127.448,126.476,127.18,4024126.2750701,0
+VTI.US,D,20190125,000000,128.163,128.707,127.973,128.371,3175657.1209759,0
+VTI.US,D,20190128,000000,127.22,127.497,126.496,127.448,4647242.5348365,0
+VTI.US,D,20190129,000000,127.587,127.825,126.843,127.259,3162607.2860202,0
+VTI.US,D,20190130,000000,128.083,129.64,127.587,129.164,3253638.5306166,0
+VTI.US,D,20190131,000000,129.115,130.552,129.085,130.314,4180894.6895095,0
+VTI.US,D,20190201,000000,130.483,130.949,130.057,130.513,3428684.5783773,0
+VTI.US,D,20190204,000000,130.542,131.455,130.156,131.425,5249519.1871937,0
+VTI.US,D,20190205,000000,131.654,132.12,131.366,131.98,2933043.9218806,0
+VTI.US,D,20190206,000000,131.842,132.07,131.356,131.852,3130868.450003,0
+VTI.US,D,20190207,000000,130.929,131.207,128.965,130.612,5418935.143137,0
+VTI.US,D,20190208,000000,129.947,130.751,129.491,130.741,2238602.7471329,0
+VTI.US,D,20190211,000000,131.138,131.256,130.671,131.009,2484504.8716415,0
+VTI.US,D,20190212,000000,131.812,132.814,131.762,132.636,3521134.4367251,0
+VTI.US,D,20190213,000000,133.062,133.468,132.774,133.052,2518784.5084073,0
+VTI.US,D,20190214,000000,132.496,133.399,132.05,132.824,2903800.51517,0
+VTI.US,D,20190215,000000,133.736,134.292,133.498,134.262,2697609.4931543,0
+VTI.US,D,20190219,000000,133.964,134.887,133.895,134.54,2625582.8332044,0
+VTI.US,D,20190220,000000,134.569,135.025,134.262,134.817,2506017.9929001,0
+VTI.US,D,20190221,000000,134.579,134.658,133.816,134.351,3917593.1211447,0
+VTI.US,D,20190222,000000,134.698,135.293,134.549,135.234,1954319.4075073,0
+VTI.US,D,20190225,000000,135.987,136.295,135.363,135.442,4167116.8949742,0
+VTI.US,D,20190226,000000,135.214,135.69,135.075,135.174,2291064.2330647,0
+VTI.US,D,20190227,000000,134.887,135.432,134.4,135.224,2175837.910864,0
+VTI.US,D,20190228,000000,135.135,135.363,134.817,134.956,2418640.6617611,0
+VTI.US,D,20190301,000000,135.819,136.027,134.996,135.859,3173325.0288602,0
+VTI.US,D,20190304,000000,136.404,136.434,133.974,135.214,3779579.244294,0
+VTI.US,D,20190305,000000,135.273,135.363,134.678,134.976,3016923.6189734,0
+VTI.US,D,20190306,000000,135.016,135.035,133.796,133.944,2274454.2522983,0
+VTI.US,D,20190307,000000,133.736,133.816,132.407,132.903,3031558.4296342,0
+VTI.US,D,20190308,000000,131.822,132.664,131.624,132.626,2474721.7805054,0
+VTI.US,D,20190311,000000,133.002,134.629,132.972,134.579,2030838.8484634,0
+VTI.US,D,20190312,000000,134.827,135.303,134.728,135.035,2090033.4563788,0
+VTI.US,D,20190313,000000,135.422,136.355,135.393,135.898,2140704.2827355,0
+VTI.US,D,20190314,000000,135.898,136.067,135.511,135.789,1588177.9205908,0
+VTI.US,D,20190315,000000,136.047,136.851,135.977,136.414,2470838.9933297,0
+VTI.US,D,20190318,000000,136.493,137.109,136.355,136.919,2646725.9251477,0
+VTI.US,D,20190319,000000,137.455,137.783,136.394,136.891,6489460.2001112,0
+VTI.US,D,20190320,000000,136.691,137.327,135.7,136.335,3083784.9923221,0
+VTI.US,D,20190321,000000,135.918,138.149,135.809,137.931,3135680.8476111,0
+VTI.US,D,20190322,000000,137.177,137.405,134.996,135.045,5475716.9985956,0
+VTI.US,D,20190325,000000,134.847,135.541,134.202,134.956,3887309.1960322,0
+VTI.US,D,20190326,000000,135.908,136.543,135.244,135.997,3025470.5903803,0
+VTI.US,D,20190327,000000,136.047,136.335,134.44,135.363,3597903.9247389,0
+VTI.US,D,20190328,000000,135.69,136.176,135.085,135.967,2807005.0809389,0
+VTI.US,D,20190329,000000,136.761,136.939,136.225,136.861,3821925.9234364,0
+VTI.US,D,20190401,000000,137.862,138.517,137.693,138.437,3877058.2749169,0
+VTI.US,D,20190402,000000,138.467,138.537,137.971,138.427,4538949.9772182,0
+VTI.US,D,20190403,000000,139.112,139.36,138.378,138.765,2542323.2124848,0
+VTI.US,D,20190404,000000,138.874,139.181,138.397,139.072,2377354.6661058,0
+VTI.US,D,20190405,000000,139.399,139.806,139.29,139.756,1844494.3034057,0
+VTI.US,D,20190408,000000,139.538,139.905,139.141,139.885,2252683.0179478,0
+VTI.US,D,20190409,000000,139.34,139.479,138.745,139.052,2274099.3467968,0
+VTI.US,D,20190410,000000,139.27,139.697,139.112,139.677,2134793.8962323,0
+VTI.US,D,20190411,000000,139.915,139.935,139.36,139.667,1897494.1971153,0
+VTI.US,D,20190412,000000,140.49,140.738,140.084,140.62,2761865.5374816,0
+VTI.US,D,20190415,000000,140.688,140.738,140.014,140.5,2202481.0298244,0
+VTI.US,D,20190416,000000,140.916,140.976,140.193,140.54,3122619.9218585,0
+VTI.US,D,20190417,000000,141.116,141.135,139.746,140.004,3154974.8012319,0
+VTI.US,D,20190418,000000,140.352,140.352,139.508,140.222,2597980.8644377,0
+VTI.US,D,20190422,000000,139.925,140.352,139.746,140.262,2271873.1213791,0
+VTI.US,D,20190423,000000,140.49,141.78,140.401,141.67,2478600.5346639,0
+VTI.US,D,20190424,000000,141.65,141.898,141.383,141.502,2035122.9208366,0
+VTI.US,D,20190425,000000,141.442,141.562,140.54,141.264,2567864.3095333,0
+VTI.US,D,20190426,000000,141.324,142.008,140.907,142.008,2309767.349686,0
+VTI.US,D,20190429,000000,142.068,142.524,141.978,142.216,2603043.3091037,0
+VTI.US,D,20190430,000000,142.126,142.434,141.224,142.226,2352127.1361338,0
+VTI.US,D,20190501,000000,142.622,142.692,141.154,141.184,3977229.3444283,0
+VTI.US,D,20190502,000000,141.066,141.612,140.014,140.936,2683343.7035547,0
+VTI.US,D,20190503,000000,141.67,142.534,141.572,142.464,2270263.9475717,0
+VTI.US,D,20190506,000000,140.143,142.176,139.974,141.998,2786450.8094866,0
+VTI.US,D,20190507,000000,140.778,141.006,138.477,139.558,4637255.7763388,0
+VTI.US,D,20190508,000000,139.37,140.193,139.042,139.34,2634986.8207368,0
+VTI.US,D,20190509,000000,138.159,139.211,137.177,138.884,2926722.1676372,0
+VTI.US,D,20190510,000000,138.387,139.935,136.801,139.528,3357560.3059949,0
+VTI.US,D,20190513,000000,136.851,137.267,135.482,136.007,4485364.2877805,0
+VTI.US,D,20190514,000000,136.453,138.011,136.335,137.217,3267706.7023802,0
+VTI.US,D,20190515,000000,136.414,138.348,136.245,138.061,2191106.9134576,0
+VTI.US,D,20190516,000000,138.387,139.984,138.358,139.3,2452532.1206347,0
+VTI.US,D,20190517,000000,138.159,139.618,138.11,138.328,2034270.9459824,0
+VTI.US,D,20190520,000000,137.377,138.021,136.929,137.317,1765051.9333346,0
+VTI.US,D,20190521,000000,138.199,138.844,138.139,138.655,1521305.4564452,0
+VTI.US,D,20190522,000000,138.159,138.606,137.872,138.189,1628123.9463276,0
+VTI.US,D,20190523,000000,136.979,136.999,135.611,136.414,2856254.2687815,0
+VTI.US,D,20190524,000000,137.089,137.347,136.345,136.731,1461164.0977745,0
+VTI.US,D,20190528,000000,136.969,137.386,135.482,135.541,4087752.1604814,0
+VTI.US,D,20190529,000000,134.887,135.055,133.766,134.619,3124516.4481316,0
+VTI.US,D,20190530,000000,134.956,135.402,134.242,134.877,2772032.7734928,0
+VTI.US,D,20190531,000000,133.458,133.904,132.962,133.062,2999212.6245492,0
+VTI.US,D,20190603,000000,133.062,133.716,132.04,132.804,5038729.5174739,0
+VTI.US,D,20190604,000000,134.044,135.819,133.796,135.779,2926366.2538816,0
+VTI.US,D,20190605,000000,136.553,136.969,135.501,136.811,5349852.5856417,0
+VTI.US,D,20190606,000000,136.969,137.941,136.523,137.585,2955851.641616,0
+VTI.US,D,20190607,000000,138.159,139.449,138.081,138.824,1763910.5895063,0
+VTI.US,D,20190610,000000,139.707,140.51,139.538,139.608,2389594.8728864,0
+VTI.US,D,20190611,000000,140.56,140.768,139.112,139.469,1823415.7397355,0
+VTI.US,D,20190612,000000,139.37,139.628,138.963,139.29,1829114.3928429,0
+VTI.US,D,20190613,000000,139.766,140.044,139.439,139.925,1825629.8661021,0
+VTI.US,D,20190614,000000,139.776,139.955,139.29,139.618,1481335.232606,0
+VTI.US,D,20190617,000000,139.806,140.173,139.667,139.717,2639933.3161624,0
+VTI.US,D,20190618,000000,140.688,141.878,140.56,141.274,2381841.3975863,0
+VTI.US,D,20190619,000000,141.383,141.898,140.877,141.73,4266203.0828961,0
+VTI.US,D,20190620,000000,143.089,143.208,141.859,143.039,3126808.2100766,0
+VTI.US,D,20190621,000000,142.782,143.287,142.434,143.059,2543194.34417,0
+VTI.US,D,20190624,000000,142.712,142.841,142.117,142.256,2082871.8263325,0
+VTI.US,D,20190625,000000,142.266,142.296,140.788,140.916,2432830.8322909,0
+VTI.US,D,20190626,000000,141.334,141.622,140.62,140.649,2005686.9375613,0
+VTI.US,D,20190627,000000,141.135,141.622,141.036,141.512,2519995.4217799,0
+VTI.US,D,20190628,000000,141.918,142.564,141.72,142.484,2727892.4100125,0
+VTI.US,D,20190701,000000,144.16,144.219,142.88,143.486,4180405.6861908,0
+VTI.US,D,20190702,000000,143.466,143.813,143.02,143.813,2849901.2586559,0
+VTI.US,D,20190703,000000,144.18,144.914,144.061,144.904,2408866.6449133,0
+VTI.US,D,20190705,000000,144.309,144.884,143.575,144.815,2576928.5153783,0
+VTI.US,D,20190708,000000,144.18,144.329,143.684,144.041,2750735.418647,0
+VTI.US,D,20190709,000000,143.367,144.388,143.367,144.299,3347706.6370602,0
+VTI.US,D,20190710,000000,144.855,145.37,144.418,144.884,1951517.468904,0
+VTI.US,D,20190711,000000,145.191,145.271,144.537,145.083,2782068.9364496,0
+VTI.US,D,20190712,000000,145.341,145.847,145.241,145.817,1744504.7196621,0
+VTI.US,D,20190715,000000,146.015,146.015,145.499,145.717,2270125.8167373,0
+VTI.US,D,20190716,000000,145.707,145.875,145.201,145.361,1873568.3233997,0
+VTI.US,D,20190717,000000,145.341,145.409,144.408,144.408,2713073.0888212,0
+VTI.US,D,20190718,000000,144.18,145.093,143.902,144.924,1546980.6513109,0
+VTI.US,D,20190719,000000,145.449,145.509,144.051,144.111,1567390.7424033,0
+VTI.US,D,20190722,000000,144.359,144.686,144.061,144.457,1591018.1728562,0
+VTI.US,D,20190723,000000,145.033,145.439,144.597,145.419,1731531.5120306,0
+VTI.US,D,20190724,000000,145.013,146.333,145.013,146.303,2284923.9645891,0
+VTI.US,D,20190725,000000,146.123,146.133,145.142,145.529,2155247.3422582,0
+VTI.US,D,20190726,000000,145.857,146.679,145.817,146.59,1813629.6238365,0
+VTI.US,D,20190729,000000,146.531,146.561,145.837,146.223,1672506.2908316,0
+VTI.US,D,20190730,000000,145.429,146.183,145.211,146.075,2075741.4521683,0
+VTI.US,D,20190731,000000,146.095,146.293,143.416,144.507,2646145.1706908,0
+VTI.US,D,20190801,000000,144.587,146.035,142.642,143.158,4109886.3663675,0
+VTI.US,D,20190802,000000,142.682,142.792,141.056,141.988,7439417.2037871,0
+VTI.US,D,20190805,000000,139.707,139.776,136.573,137.783,6006265.4342653,0
+VTI.US,D,20190806,000000,138.775,139.618,137.852,139.578,3590421.6698362,0
+VTI.US,D,20190807,000000,137.941,140.034,136.871,139.717,3366603.3385004,0
+VTI.US,D,20190808,000000,140.48,142.414,140.203,142.384,4364421.1638956,0
+VTI.US,D,20190809,000000,141.968,142.186,140.51,141.392,2475578.7966308,0
+VTI.US,D,20190812,000000,140.61,140.748,139.132,139.657,2682901.0799322,0
+VTI.US,D,20190813,000000,139.439,142.474,139.112,141.612,2866896.3925517,0
+VTI.US,D,20190814,000000,139.499,139.727,137.435,137.525,4149103.4242704,0
+VTI.US,D,20190815,000000,137.951,138.289,136.741,137.783,3783915.745889,0
+VTI.US,D,20190816,000000,138.665,140.104,138.586,139.866,3854995.6550838,0
+VTI.US,D,20190819,000000,141.532,141.888,141.106,141.532,3028971.2491894,0
+VTI.US,D,20190820,000000,141.284,141.502,140.401,140.45,1832090.759434,0
+VTI.US,D,20190821,000000,141.592,141.82,141.294,141.63,1517641.4604451,0
+VTI.US,D,20190822,000000,142.018,142.296,140.62,141.522,1823170.733949,0
+VTI.US,D,20190823,000000,140.887,141.72,137.297,137.951,4012476.9052888,0
+VTI.US,D,20190826,000000,139.112,139.439,138.289,139.35,3817130.6661506,0
+VTI.US,D,20190827,000000,140.143,140.332,138.309,138.685,2092769.8584548,0
+VTI.US,D,20190828,000000,138.319,139.766,137.951,139.667,2086947.1900728,0
+VTI.US,D,20190829,000000,141.066,141.8,140.59,141.532,2713753.6604502,0
+VTI.US,D,20190830,000000,142.276,142.286,140.916,141.502,2389936.6710824,0
+VTI.US,D,20190903,000000,140.48,141.026,139.895,140.56,4537901.3927823,0
+VTI.US,D,20190904,000000,141.72,142.058,141.294,142.058,2182524.6531515,0
+VTI.US,D,20190905,000000,143.347,144.408,143.109,143.962,3151636.4713595,0
+VTI.US,D,20190906,000000,144.12,144.359,143.714,143.991,1652489.4189028,0
+VTI.US,D,20190909,000000,144.517,144.567,143.486,144.081,2713172.9059935,0
+VTI.US,D,20190910,000000,143.674,144.219,142.99,144.219,3618623.5498907,0
+VTI.US,D,20190911,000000,144.388,145.409,144.011,145.399,4053630.8196354,0
+VTI.US,D,20190912,000000,145.837,146.313,145.291,145.827,3672952.3227219,0
+VTI.US,D,20190913,000000,146.055,146.263,145.509,145.687,3163024.703286,0
+VTI.US,D,20190916,000000,145.171,145.618,144.993,145.399,1773134.0995251,0
+VTI.US,D,20190917,000000,145.291,145.777,144.953,145.737,2207093.7930882,0
+VTI.US,D,20190918,000000,145.579,145.747,144.339,145.717,1800551.5577613,0
+VTI.US,D,20190919,000000,146.015,146.491,145.479,145.637,2163494.8621482,0
+VTI.US,D,20190920,000000,145.895,146.113,144.587,144.993,2208991.3276155,0
+VTI.US,D,20190923,000000,144.695,145.399,144.557,145.073,2151726.5183637,0
+VTI.US,D,20190924,000000,145.529,145.717,143.248,143.714,4441894.4133866,0
+VTI.US,D,20190925,000000,143.734,144.874,142.97,144.646,6442969.5959384,0
+VTI.US,D,20190926,000000,144.646,144.646,143.496,144.2,1807592.1972959,0
+VTI.US,D,20190927,000000,144.626,144.695,142.514,143.337,2034501.8362091,0
+VTI.US,D,20190930,000000,143.654,144.359,143.555,144.001,1786040.7623752,0
+VTI.US,D,20191001,000000,144.487,144.845,142.008,142.117,2960817.2938725,0
+VTI.US,D,20191002,000000,141.334,141.392,139.072,139.806,3997624.3117067,0
+VTI.US,D,20191003,000000,139.677,140.956,138.199,140.956,4593647.7711104,0
+VTI.US,D,20191004,000000,141.502,142.87,141.194,142.802,2632546.8454148,0
+VTI.US,D,20191007,000000,142.454,143.238,141.978,142.216,2346212.7166136,0
+VTI.US,D,20191008,000000,141.194,141.502,139.905,139.925,2322661.9134848,0
+VTI.US,D,20191009,000000,141.006,141.7,140.688,141.234,3455981.0461017,0
+VTI.US,D,20191010,000000,141.154,142.573,141.145,142.117,3684418.1902268,0
+VTI.US,D,20191011,000000,143.525,144.864,143.496,143.634,3542201.9095984,0
+VTI.US,D,20191014,000000,143.535,143.753,143.287,143.515,1272652.8143008,0
+VTI.US,D,20191015,000000,144.031,145.271,143.922,144.924,2258081.2112841,0
+VTI.US,D,20191016,000000,144.626,145.003,144.359,144.676,1673942.0449055,0
+VTI.US,D,20191017,000000,145.271,145.569,144.805,145.142,1720208.8166313,0
+VTI.US,D,20191018,000000,144.904,145.152,143.902,144.567,1803988.6965518,0
+VTI.US,D,20191021,000000,145.291,145.618,145.013,145.499,1793357.6635784,0
+VTI.US,D,20191022,000000,145.837,145.905,144.993,145.063,1796496.3591063,0
+VTI.US,D,20191023,000000,144.924,145.429,144.735,145.361,1892082.8964734,0
+VTI.US,D,20191024,000000,145.905,145.965,145.231,145.747,1659417.1339596,0
+VTI.US,D,20191025,000000,145.429,146.629,145.361,146.333,2582366.0306311,0
+VTI.US,D,20191028,000000,146.987,147.503,146.867,147.235,2858301.02494,0
+VTI.US,D,20191029,000000,147.086,147.641,146.977,147.205,1637577.338319,0
+VTI.US,D,20191030,000000,147.255,147.77,146.521,147.562,2399438.4592786,0
+VTI.US,D,20191031,000000,147.522,147.522,146.303,147.037,2332585.1519639,0
+VTI.US,D,20191101,000000,147.82,148.613,147.751,148.613,2525606.3567662,0
+VTI.US,D,20191104,000000,149.426,149.496,148.94,149.139,2324188.4104425,0
+VTI.US,D,20191105,000000,149.338,149.506,148.832,149.01,2492821.9610759,0
+VTI.US,D,20191106,000000,148.99,149.05,148.415,148.95,2400747.1733149,0
+VTI.US,D,20191107,000000,149.724,150.052,149.149,149.446,2525012.495004,0
+VTI.US,D,20191108,000000,149.298,149.882,148.842,149.882,2236283.7623227,0
+VTI.US,D,20191111,000000,149.139,149.654,149,149.576,1823830.1322385,0
+VTI.US,D,20191112,000000,149.754,150.398,149.466,149.844,1815150.0712685,0
+VTI.US,D,20191113,000000,149.308,150.101,149.129,149.912,2296118.6116967,0
+VTI.US,D,20191114,000000,149.714,150.15,149.446,150.062,2198826.1081128,0
+VTI.US,D,20191115,000000,150.825,151.202,150.478,151.202,2742558.4765555,0
+VTI.US,D,20191118,000000,151.073,151.37,150.796,151.292,3295899.5081465,0
+VTI.US,D,20191119,000000,151.678,151.767,150.934,151.331,2333539.9687531,0
+VTI.US,D,20191120,000000,150.994,151.36,149.962,150.864,3499101.0562655,0
+VTI.US,D,20191121,000000,150.944,151.014,150.15,150.488,2328447.2764591,0
+VTI.US,D,20191122,000000,150.984,151.014,150.32,150.816,1977997.2506735,0
+VTI.US,D,20191125,000000,151.39,152.234,151.252,152.234,2650223.559194,0
+VTI.US,D,20191126,000000,152.263,152.64,152.085,152.561,1977041.42563,0
+VTI.US,D,20191127,000000,152.947,153.285,152.6,153.285,2457124.7188131,0
+VTI.US,D,20191129,000000,153.027,153.116,152.501,152.6,1227871.2011077,0
+VTI.US,D,20191202,000000,152.838,152.928,151.102,151.222,3952912.268058,0
+VTI.US,D,20191203,000000,149.814,150.418,149.119,150.34,4236925.3955405,0
+VTI.US,D,20191204,000000,150.964,151.588,150.776,151.301,2235911.7164988,0
+VTI.US,D,20191205,000000,151.628,151.628,150.854,151.51,1948383.8146475,0
+VTI.US,D,20191206,000000,152.561,153.106,152.472,152.868,2119264.7640383,0
+VTI.US,D,20191209,000000,152.67,152.997,152.333,152.362,2028344.427411,0
+VTI.US,D,20191210,000000,152.352,152.68,151.906,152.234,2255285.3222065,0
+VTI.US,D,20191211,000000,152.472,152.719,152.174,152.6,1867840.4309187,0
+VTI.US,D,20191212,000000,152.6,154.267,152.422,153.86,3159308.2780641,0
+VTI.US,D,20191213,000000,153.781,154.575,153.225,153.86,3170384.9594226,0
+VTI.US,D,20191216,000000,154.831,155.337,154.703,154.981,2586420.2210318,0
+VTI.US,D,20191217,000000,155.239,155.318,154.911,155.041,4636448.1646723,0
+VTI.US,D,20191218,000000,155.289,155.357,154.733,155.109,2243853.7353465,0
+VTI.US,D,20191219,000000,155.209,155.784,155.169,155.784,3165524.1656097,0
+VTI.US,D,20191220,000000,156.389,156.726,156.26,156.577,3295666.6014112,0
+VTI.US,D,20191223,000000,156.945,156.974,156.587,156.677,4009684.0409739,0
+VTI.US,D,20191224,000000,156.954,156.994,156.528,156.717,1694680.8268883,0
+VTI.US,D,20191226,000000,156.974,157.47,156.905,157.47,2624166.2359617,0
+VTI.US,D,20191227,000000,157.827,157.897,157.073,157.341,2457902.0828517,0
+VTI.US,D,20191230,000000,157.54,157.619,156.201,156.469,4697384.0277039,0
+VTI.US,D,20191231,000000,156.29,157.034,156.022,156.895,3404585.2849283,0
+VTI.US,D,20200102,000000,157.897,158.194,157.054,158.194,3433063.4266515,0
+VTI.US,D,20200103,000000,156.568,157.698,156.29,157.192,3781058.3533012,0
+VTI.US,D,20200106,000000,156.211,157.738,156.121,157.718,7106795.1299205,0
+VTI.US,D,20200107,000000,157.51,157.688,157.054,157.361,2613846.7535564,0
+VTI.US,D,20200108,000000,157.44,158.72,157.302,158.125,4428395.9052828,0
+VTI.US,D,20200109,000000,158.978,159.146,158.542,159.106,2312176.0691258,0
+VTI.US,D,20200110,000000,159.414,159.454,158.412,158.64,4196118.3206612,0
+VTI.US,D,20200113,000000,159.156,159.782,158.7,159.742,4168702.8789335,0
+VTI.US,D,20200114,000000,159.702,160.257,159.324,159.652,3193469.9490809,0
+VTI.US,D,20200115,000000,159.652,160.535,159.572,160.058,2585595.4690428,0
+VTI.US,D,20200116,000000,160.803,161.437,160.704,161.408,2300222.2065564,0
+VTI.US,D,20200117,000000,162.052,162.052,161.437,161.804,2369530.6130071,0
+VTI.US,D,20200121,000000,161.467,161.894,161.239,161.467,3310383.0806674,0
+VTI.US,D,20200122,000000,161.973,162.36,161.418,161.556,2204301.9370275,0
+VTI.US,D,20200123,000000,161.18,161.814,160.525,161.735,2471758.5212197,0
+VTI.US,D,20200124,000000,162.132,162.132,159.484,160.228,3433780.2954341,0
+VTI.US,D,20200127,000000,157.47,158.502,157.113,157.798,4894447.3238559,0
+VTI.US,D,20200128,000000,158.512,159.82,158.264,159.324,4183031.1802976,0
+VTI.US,D,20200129,000000,160.108,160.138,159.086,159.216,1826990.0011059,0
+VTI.US,D,20200130,000000,158.214,159.762,157.698,159.612,2957557.6078327,0
+VTI.US,D,20200131,000000,159.314,159.364,156.32,156.796,4719547.4729637,0
+VTI.US,D,20200203,000000,157.589,158.998,157.55,158.174,2903386.122667,0
+VTI.US,D,20200204,000000,160.118,161.09,159.96,160.654,2850186.594613,0
+VTI.US,D,20200205,000000,162.171,162.389,161.239,162.251,4311125.8516863,0
+VTI.US,D,20200206,000000,162.777,162.846,162.231,162.697,2297210.551066,0
+VTI.US,D,20200207,000000,162.092,162.439,161.477,161.755,2689934.6616869,0
+VTI.US,D,20200210,000000,161.348,162.965,161.328,162.965,2601159.8901362,0
+VTI.US,D,20200211,000000,163.719,164.205,163.113,163.411,3047490.8635344,0
+VTI.US,D,20200212,000000,164.195,164.493,163.867,164.433,2246569.9723372,0
+VTI.US,D,20200213,000000,163.679,164.849,163.541,164.363,2948992.4878491,0
+VTI.US,D,20200214,000000,164.542,164.711,163.937,164.641,2636295.5347732,0
+VTI.US,D,20200218,000000,164.225,164.483,163.521,164.245,2565628.0015729,0
+VTI.US,D,20200219,000000,164.839,165.454,164.711,165.067,2594897.6228945,0
+VTI.US,D,20200220,000000,164.879,165.325,162.915,164.591,7364659.1830326,0
+VTI.US,D,20200221,000000,163.907,163.987,162.439,162.905,3112467.8096613,0
+VTI.US,D,20200224,000000,157.728,159.038,156.865,157.54,9084727.852321,0
+VTI.US,D,20200225,000000,158.254,158.571,152.224,152.729,10546320.458158,0
+VTI.US,D,20200226,000000,153.423,155.159,151.49,151.876,8569708.5488454,0
+VTI.US,D,20200227,000000,148.663,151.063,145.171,145.231,15001565.166272,0
+VTI.US,D,20200228,000000,140.391,144.398,139.33,144.249,23239671.994567,0
+VTI.US,D,20200302,000000,145.181,150.378,143.426,150.23,12589679.808088,0
+VTI.US,D,20200303,000000,150.874,152.749,144.864,146.342,8993154.1669298,0
+VTI.US,D,20200304,000000,149.109,152.214,147.721,152.194,5450902.8528724,0
+VTI.US,D,20200305,000000,148.435,149.922,145.847,147.135,5572683.8360518,0
+VTI.US,D,20200306,000000,142.851,145.112,141.076,144.398,10374666.177746,0
+VTI.US,D,20200309,000000,134.232,137.713,132.546,132.804,19332673.609241,0
+VTI.US,D,20200310,000000,138.407,139.429,132.218,139.389,12195154.95535,0
+VTI.US,D,20200311,000000,135.631,136.355,130.701,132.318,11261011.41157,0
+VTI.US,D,20200312,000000,123.878,128.181,119.285,119.454,21869437.307708,0
+VTI.US,D,20200313,000000,126.555,130.334,119.861,130.334,16010447.573975,0
+VTI.US,D,20200316,000000,116.082,122.717,115.06,115.516,15281800.365022,0
+VTI.US,D,20200317,000000,117.183,122.142,113.146,121.299,17360215.707502,0
+VTI.US,D,20200318,000000,113.622,117.322,108.356,114.306,16048440.611199,0
+VTI.US,D,20200319,000000,112.581,117.748,109.863,115.15,11559206.643548,0
+VTI.US,D,20200320,000000,116.161,117.619,110.071,110.449,12791261.091603,0
+VTI.US,D,20200323,000000,108.981,110.171,104.984,107.304,17148632.541675,0
+VTI.US,D,20200324,000000,112.799,117.54,112.184,117.49,11458458.852597,0
+VTI.US,D,20200325,000000,118.453,123.728,115.636,119.127,15047346.967696,0
+VTI.US,D,20200326,000000,120.287,126.833,120.119,126.337,10947839.570735,0
+VTI.US,D,20200327,000000,122.479,125.742,120.932,122.31,10099339.160759,0
+VTI.US,D,20200330,000000,123.114,126.397,122.033,126.01,10810015.245687,0
+VTI.US,D,20200331,000000,126.198,126.813,123.352,124.214,8992361.6790773,0
+VTI.US,D,20200401,000000,119.603,121.041,117.332,118.482,8210480.6614261,0
+VTI.US,D,20200402,000000,117.927,121.547,117.579,120.942,6480309.2843994,0
+VTI.US,D,20200403,000000,120.297,121.457,117.421,118.899,6833248.689966,0
+VTI.US,D,20200406,000000,123.758,127.973,123.114,127.2,9723544.6475067,0
+VTI.US,D,20200407,000000,132.02,132.278,127.269,127.349,10865625.509689,0
+VTI.US,D,20200408,000000,128.837,132.436,127.597,131.822,6860259.8217332,0
+VTI.US,D,20200409,000000,133.865,135.65,132.784,134.282,9667757.9390079,0
+VTI.US,D,20200413,000000,133.696,134.966,130.701,132.684,7567194.2750823,0
+VTI.US,D,20200414,000000,135.462,137.029,134.877,136.711,5821277.9994488,0
+VTI.US,D,20200415,000000,133.686,134.41,132.417,133.508,5359256.5731741,0
+VTI.US,D,20200416,000000,134.192,134.47,132.417,134.123,5501578.7205004,0
+VTI.US,D,20200417,000000,137.505,138.269,135.948,137.931,6653473.929701,0
+VTI.US,D,20200420,000000,135.869,137.843,135.383,135.69,5618592.6775135,0
+VTI.US,D,20200421,000000,133.072,133.914,130.929,131.475,6608208.3544606,0
+VTI.US,D,20200422,000000,134.182,135.174,133.33,134.45,6582584.5805624,0
+VTI.US,D,20200423,000000,135.115,136.811,134.361,134.47,6432591.6347857,0
+VTI.US,D,20200424,000000,135.373,136.801,134.182,136.483,4574082.5970924,0
+VTI.US,D,20200427,000000,137.445,139.389,135.869,138.893,5155971.339951,0
+VTI.US,D,20200428,000000,140.858,141.154,138.159,138.457,3730809.9854817,0
+VTI.US,D,20200429,000000,141.472,143.128,140.718,142.374,5179537.2668938,0
+VTI.US,D,20200430,000000,141.442,141.69,139.826,140.53,4388591.0351433,0
+VTI.US,D,20200501,000000,137.911,138.368,134.708,136.642,4392444.5829452,0
+VTI.US,D,20200504,000000,135.541,137.247,134.817,137.147,4920393.739119,0
+VTI.US,D,20200505,000000,138.834,140.034,138.249,138.437,3804443.8027304,0
+VTI.US,D,20200506,000000,139.35,139.588,137.495,137.673,4075716.6293167,0
+VTI.US,D,20200507,000000,139.429,140.45,139.151,139.469,3941556.3002679,0
+VTI.US,D,20200508,000000,141.126,142.246,140.57,142.097,4411877.6756545,0
+VTI.US,D,20200511,000000,140.897,142.811,140.718,142.117,4401236.5601385,0
+VTI.US,D,20200512,000000,142.692,142.91,138.943,139.102,5048217.1901104,0
+VTI.US,D,20200513,000000,138.655,139.062,134.926,136.305,6083661.0481779,0
+VTI.US,D,20200514,000000,134.758,137.882,133.34,137.763,7846814.438731,0
+VTI.US,D,20200515,000000,136.613,138.616,136.057,138.586,3991047.4691342,0
+VTI.US,D,20200518,000000,142.146,143.972,141.878,143.188,4731102.0668439,0
+VTI.US,D,20200519,000000,142.95,143.863,141.66,141.66,3301079.9185616,0
+VTI.US,D,20200520,000000,143.734,144.715,143.486,144.289,4041167.788662,0
+VTI.US,D,20200521,000000,144.16,144.676,142.632,143.416,3548445.0200091,0
+VTI.US,D,20200522,000000,143.337,143.843,142.583,143.823,3116545.1899101,0
+VTI.US,D,20200526,000000,147.284,147.334,145.618,145.827,4356586.02,0
+VTI.US,D,20200527,000000,147.443,148.117,144.567,148.117,5269663.09916,0
+VTI.US,D,20200528,000000,148.792,149.536,147.175,147.641,4776579.3754801,0
+VTI.US,D,20200529,000000,147.245,148.514,145.885,148.107,4957667.8910527,0
+VTI.US,D,20200601,000000,148.018,149.436,147.701,149.099,3614507.8559798,0
+VTI.US,D,20200602,000000,149.546,150.33,148.812,150.25,4314341.1745384,0
+VTI.US,D,20200603,000000,151.47,153.017,151.292,152.581,9855338.6037948,0
+VTI.US,D,20200604,000000,151.966,152.878,150.924,152.094,5841991.575075,0
+VTI.US,D,20200605,000000,155.517,157.153,155.139,156.003,4538653.5504642,0
+VTI.US,D,20200608,000000,156.974,158.224,156.399,158.125,6072425.0626455,0
+VTI.US,D,20200609,000000,156.726,157.53,155.983,156.677,3321410.357567,0
+VTI.US,D,20200610,000000,156.885,157.321,155.149,155.507,4455132.79189,0
+VTI.US,D,20200611,000000,151.192,151.956,146.095,146.333,12977224.516548,0
+VTI.US,D,20200612,000000,150.796,150.796,145.341,148.355,7142193.9289208,0
+VTI.US,D,20200615,000000,145.073,150.478,144.398,149.952,5043883.7132781,0
+VTI.US,D,20200616,000000,154.277,154.277,150.24,152.838,4756881.111899,0
+VTI.US,D,20200617,000000,153.344,153.414,151.678,152.085,3842133.3554214,0
+VTI.US,D,20200618,000000,151.222,152.531,150.736,152.214,2903583.740503,0
+VTI.US,D,20200619,000000,154.049,154.069,150.596,151.36,3969496.0342135,0
+VTI.US,D,20200622,000000,151.232,152.531,150.378,152.402,2658078.8681749,0
+VTI.US,D,20200623,000000,153.821,154.167,152.779,153.007,2651714.7672523,0
+VTI.US,D,20200624,000000,151.886,152.154,147.83,148.851,3870060.9903159,0
+VTI.US,D,20200625,000000,148.514,150.786,147.542,150.656,4162533.3710841,0
+VTI.US,D,20200626,000000,150.022,150.21,146.867,147.155,3624582.3325987,0
+VTI.US,D,20200629,000000,147.82,149.328,146.501,149.298,3266205.4117793,0
+VTI.US,D,20200630,000000,149.526,152.184,149.119,151.51,4460289.0042027,0
+VTI.US,D,20200701,000000,151.866,152.977,151.588,152.392,3761435.70879,0
+VTI.US,D,20200702,000000,154.207,154.941,152.809,153.007,3286909.9131171,0
+VTI.US,D,20200706,000000,155.357,155.873,154.733,155.407,3417067.4727326,0
+VTI.US,D,20200707,000000,154.673,155.725,153.652,153.84,2435428.0952783,0
+VTI.US,D,20200708,000000,154.217,155.149,153.295,155.099,2515667.9944733,0
+VTI.US,D,20200709,000000,155.407,155.546,152.234,154.147,2546772.6385576,0
+VTI.US,D,20200710,000000,154.079,155.853,153.344,155.794,2470977.1241641,0
+VTI.US,D,20200713,000000,156.895,158.314,153.791,154.118,4850106.3177767,0
+VTI.US,D,20200714,000000,153.423,156.241,152.69,156.121,3327933.7626635,0
+VTI.US,D,20200715,000000,158.095,158.392,156.488,158.066,3871875.8479933,0
+VTI.US,D,20200716,000000,156.974,157.589,156.498,157.381,2263452.1817553,0
+VTI.US,D,20200717,000000,157.857,158.274,156.885,157.956,2212202.6174504,0
+VTI.US,D,20200720,000000,157.788,159.582,157.411,159.166,3216455.1215667,0
+VTI.US,D,20200721,000000,160.346,160.604,159.096,159.632,2425153.9843149,0
+VTI.US,D,20200722,000000,159.314,160.624,159.314,160.476,2813272.389452,0
+VTI.US,D,20200723,000000,160.316,160.872,157.847,158.7,3217961.4534391,0
+VTI.US,D,20200724,000000,157.619,158.164,156.717,157.48,2439038.6538023,0
+VTI.US,D,20200727,000000,157.827,158.829,157.421,158.819,2503745.3877861,0
+VTI.US,D,20200728,000000,158.382,158.958,157.569,157.668,1967915.7162748,0
+VTI.US,D,20200729,000000,158.224,160.148,158.224,159.772,2224506.3442498,0
+VTI.US,D,20200730,000000,158.204,159.592,157.222,159.404,2555154.256265,0
+VTI.US,D,20200731,000000,160.248,160.326,157.738,160.228,3264363.3312366,0
+VTI.US,D,20200803,000000,161.13,161.933,160.822,161.606,4485644.5824663,0
+VTI.US,D,20200804,000000,161.269,162.251,161.19,162.251,2904754.323705,0
+VTI.US,D,20200805,000000,163.093,163.521,162.915,163.441,2772029.74873,0
+VTI.US,D,20200806,000000,163.233,164.333,162.885,164.225,2222034.1047913,0
+VTI.US,D,20200807,000000,163.797,164.502,163.213,164.353,2266764.2970168,0
+VTI.US,D,20200810,000000,164.581,164.929,163.639,164.809,2579314.04497,0
+VTI.US,D,20200811,000000,165.524,165.841,163.093,163.501,3228399.9098478,0
+VTI.US,D,20200812,000000,164.909,166.03,164.879,165.673,3476756.1252381,0
+VTI.US,D,20200813,000000,165.315,166.258,165.008,165.553,2321578.0401497,0
+VTI.US,D,20200814,000000,165.246,165.811,164.919,165.504,2287373.0141995,0
+VTI.US,D,20200817,000000,165.94,166.367,165.901,166.218,3535728.9172152,0
+VTI.US,D,20200818,000000,166.506,166.764,165.504,166.476,3669008.0320361,0
+VTI.US,D,20200819,000000,166.664,166.982,165.514,165.811,2366780.0953714,0
+VTI.US,D,20200820,000000,164.799,166.555,164.74,166.297,2256682.7626181,0
+VTI.US,D,20200821,000000,166.049,166.793,165.92,166.714,2360254.6737664,0
+VTI.US,D,20200824,000000,167.944,168.29,167.329,168.29,2549171.2754548,0
+VTI.US,D,20200825,000000,168.638,168.886,167.864,168.866,5333692.2862776,0
+VTI.US,D,20200826,000000,169.144,170.522,168.896,170.384,2521910.0966298,0
+VTI.US,D,20200827,000000,170.86,171.613,169.908,170.79,3549031.8239915,0
+VTI.US,D,20200828,000000,171.505,172.03,170.879,172.001,4300918.2855044,0
+VTI.US,D,20200831,000000,171.981,172.437,171.276,171.603,3295164.4907871,0
+VTI.US,D,20200901,000000,172.011,173.26,171.495,173.121,2976829.3798597,0
+VTI.US,D,20200902,000000,174.232,175.848,173.279,175.422,4155040.0253845,0
+VTI.US,D,20200903,000000,174.232,174.708,167.944,169.352,5518142.3215707,0
+VTI.US,D,20200904,000000,169.739,170.483,163.789,167.894,4525287.1236692,0
+VTI.US,D,20200908,000000,164.839,165.563,162.965,163.193,4107596.620931,0
+VTI.US,D,20200909,000000,165.355,167.586,164.869,166.387,4432392.6251905,0
+VTI.US,D,20200910,000000,167.508,167.924,163.213,163.649,3623783.7952205,0
+VTI.US,D,20200911,000000,164.78,165.077,162.132,163.709,3520510.3273349,0
+VTI.US,D,20200914,000000,165.524,166.862,165.127,166.268,3182772.3713261,0
+VTI.US,D,20200915,000000,167.646,168.062,166.605,167.2,2200455.4470055,0
+VTI.US,D,20200916,000000,167.904,168.796,166.565,166.664,2920740.1950813,0
+VTI.US,D,20200917,000000,164.125,166.049,163.797,165.276,2872817.8698518,0
+VTI.US,D,20200918,000000,165.722,165.722,162.161,163.679,3283198.5291666,0
+VTI.US,D,20200921,000000,161.13,161.695,158.998,161.685,4313446.8530051,0
+VTI.US,D,20200922,000000,162.389,163.531,161.031,163.312,2160043.6077981,0
+VTI.US,D,20200923,000000,163.589,163.719,159.076,159.364,2139940.0260024,0
+VTI.US,D,20200924,000000,158.66,161.348,157.639,159.712,3917681.84752,0
+VTI.US,D,20200925,000000,159.176,162.737,158.928,162.271,3072263.6708326,0
+VTI.US,D,20200928,000000,164.561,165.514,164.145,165.207,3386410.4935421,0
+VTI.US,D,20200929,000000,165.057,165.444,163.947,164.284,2182692.0233595,0
+VTI.US,D,20200930,000000,164.75,167.12,164.493,165.524,4924679.8280008,0
+VTI.US,D,20201001,000000,166.912,167.398,165.821,166.922,3327521.3866689,0
+VTI.US,D,20201002,000000,163.907,166.516,163.521,165.603,2392811.2039928,0
+VTI.US,D,20201005,000000,166.803,168.658,166.526,168.588,2648587.1625215,0
+VTI.US,D,20201006,000000,168.856,170.066,166.218,166.516,2884296.8446622,0
+VTI.US,D,20201007,000000,168.122,169.818,168.072,169.432,2009088.7874524,0
+VTI.US,D,20201008,000000,170.592,170.949,169.967,170.899,2402690.0792841,0
+VTI.US,D,20201009,000000,171.941,172.645,171.485,172.347,2561133.2040582,0
+VTI.US,D,20201012,000000,173.627,175.561,173.389,174.896,2979440.7584068,0
+VTI.US,D,20201013,000000,174.619,174.767,173.409,173.974,2519727.2261454,0
+VTI.US,D,20201014,000000,174.172,174.877,172.507,172.813,2217976.8896277,0
+VTI.US,D,20201015,000000,170.671,173.071,170.225,172.873,2948338.1308309,0
+VTI.US,D,20201016,000000,173.459,174.271,172.555,172.555,1965512.0381063,0
+VTI.US,D,20201019,000000,173.309,174.212,169.729,170.096,2792183.7432391,0
+VTI.US,D,20201020,000000,170.959,172.387,170.304,170.681,2701814.9216949,0
+VTI.US,D,20201021,000000,170.721,171.753,170.106,170.106,3330741.7507923,0
+VTI.US,D,20201022,000000,170.394,171.603,169.243,171.306,3872301.3312934,0
+VTI.US,D,20201023,000000,171.851,171.991,170.522,171.881,2482410.7275325,0
+VTI.US,D,20201026,000000,170.126,170.552,166.793,168.757,3985521.2275061,0
+VTI.US,D,20201027,000000,168.956,169.144,167.954,168.062,2598130.086069,0
+VTI.US,D,20201028,000000,165.117,165.444,162.32,162.509,4750937.4530051,0
+VTI.US,D,20201029,000000,162.797,165.682,161.814,164.036,3190655.9114264,0
+VTI.US,D,20201030,000000,163.183,164.007,160.396,162.301,4106984.610592,0
+VTI.US,D,20201102,000000,164.045,165.028,162.469,163.987,3849742.6503616,0
+VTI.US,D,20201103,000000,165.911,168.092,165.553,167.13,4214322.3514211,0
+VTI.US,D,20201104,000000,169.282,172.853,168.816,170.78,3737061.1619265,0
+VTI.US,D,20201105,000000,173.647,175.025,173.389,174.311,3784405.7574619,0
+VTI.US,D,20201106,000000,174.153,174.748,173.081,174.222,3315321.5100588,0
+VTI.US,D,20201109,000000,182.255,182.255,176.037,176.304,5710207.7013296,0
+VTI.US,D,20201110,000000,175.928,176.582,174.063,176.007,5771454.1066749,0
+VTI.US,D,20201111,000000,177.306,177.762,176.503,177.426,2962106.8510778,0
+VTI.US,D,20201112,000000,176.84,177.286,174.648,175.68,3421904.0684432,0
+VTI.US,D,20201113,000000,176.77,178.477,176.494,178.17,4909394.6933389,0
+VTI.US,D,20201116,000000,180.331,180.401,178.923,180.351,6370357.1402604,0
+VTI.US,D,20201117,000000,179.578,180.471,178.447,179.935,5899149.5093746,0
+VTI.US,D,20201118,000000,180.242,180.53,178.03,178.04,3376742.3433922,0
+VTI.US,D,20201119,000000,177.862,179.181,177.088,179.032,3126352.4791486,0
+VTI.US,D,20201120,000000,179.002,179.002,178.02,178.08,2866277.3244328,0
+VTI.US,D,20201123,000000,179.122,179.994,178.219,179.548,4517789.7449525,0
+VTI.US,D,20201124,000000,181.055,182.553,180.391,182.325,5537375.7799355,0
+VTI.US,D,20201125,000000,182.187,182.415,181.323,182.255,3559369.4549736,0
+VTI.US,D,20201127,000000,182.861,183.079,182.415,182.891,1792875.7180396,0
+VTI.US,D,20201130,000000,182.791,182.861,180.331,181.453,3829301.303387,0
+VTI.US,D,20201201,000000,183.852,184.458,183.357,183.753,3980502.1377735,0
+VTI.US,D,20201202,000000,183.148,183.972,182.533,183.912,3942100.7575712,0
+VTI.US,D,20201203,000000,184.001,184.954,183.704,184.269,4536014.949052,0
+VTI.US,D,20201204,000000,184.656,186.134,184.646,186.134,4528755.5183418,0
+VTI.US,D,20201207,000000,185.946,186.124,185.27,185.946,4442606.2408979,0
+VTI.US,D,20201208,000000,185.29,186.976,185.251,186.728,3548122.3786443,0
+VTI.US,D,20201209,000000,187.126,187.214,184.18,184.894,4595621.9329619,0
+VTI.US,D,20201210,000000,184.011,185.558,183.416,185.172,3316630.2240952,0
+VTI.US,D,20201211,000000,184.229,185.022,183.307,184.834,3563073.7811443,0
+VTI.US,D,20201214,000000,186.312,186.778,184.239,184.299,3632494.1038184,0
+VTI.US,D,20201215,000000,185.836,186.858,185.032,186.828,3322548.6766325,0
+VTI.US,D,20201216,000000,187.056,187.562,186.5,187.096,3070118.105756,0
+VTI.US,D,20201217,000000,187.988,188.583,187.78,188.583,4252223.6375078,0
+VTI.US,D,20201218,000000,188.941,189.029,186.798,188.038,4673329.0974426,0
+VTI.US,D,20201221,000000,186.222,187.919,184.477,187.482,5156724.5058871,0
+VTI.US,D,20201222,000000,187.879,188.048,186.798,187.522,4464109.2796138,0
+VTI.US,D,20201223,000000,188.216,188.772,187.73,187.849,3551133.0258804,0
+VTI.US,D,20201224,000000,188.226,188.345,187.592,188.167,1787191.1804919,0
+VTI.US,D,20201228,000000,189.883,189.893,189.129,189.347,3874027.4625955,0
+VTI.US,D,20201229,000000,190.141,190.229,188.167,188.573,4720159.4833027,0
+VTI.US,D,20201230,000000,189.228,189.675,188.941,189.079,4420782.5773256,0
+VTI.US,D,20201231,000000,189.079,190.151,188.593,189.933,3839115.6504054,0
+VTI.US,D,20210104,000000,190.667,190.705,185.182,187.224,9044165.7832281,0
+VTI.US,D,20210105,000000,186.858,189.258,186.788,188.762,3990353.7901997,0
+VTI.US,D,20210106,000000,187.849,192.144,187.81,190.439,6328478.2910971,0
+VTI.US,D,20210107,000000,191.688,193.82,191.668,193.493,4950433.6666993,0
+VTI.US,D,20210108,000000,194.336,194.644,192.233,194.445,7725198.809251,0
+VTI.US,D,20210111,000000,192.65,194.256,192.451,193.265,3956194.1356915,0
+VTI.US,D,20210112,000000,193.572,194.188,192.57,193.959,3969921.5175135,0
+VTI.US,D,20210113,000000,193.93,194.762,193.255,194.178,3551594.8063339,0
+VTI.US,D,20210114,000000,194.732,195.208,193.721,193.988,4395120.4897653,0
+VTI.US,D,20210115,000000,193.166,193.453,191.251,192.313,3530077.6520582,0
+VTI.US,D,20210119,000000,193.86,194.236,193.037,194.058,4256533.9244919,0
+VTI.US,D,20210120,000000,195.258,196.885,195.15,196.498,5354220.343119,0
+VTI.US,D,20210121,000000,196.974,197.123,195.923,196.349,3040167.9128055,0
+VTI.US,D,20210122,000000,195.427,196.438,195.13,196.032,3121231.5557352,0
+VTI.US,D,20210125,000000,196.399,197.073,193.552,196.587,5455148.6115836,0
+VTI.US,D,20210126,000000,197.014,197.45,195.834,195.883,4147075.8249429,0
+VTI.US,D,20210127,000000,194.246,194.276,189.943,191.182,6894203.7098287,0
+VTI.US,D,20210128,000000,192.094,194.862,191.995,192.68,5441472.6507291,0
+VTI.US,D,20210129,000000,191.995,192.481,188.167,189.297,8521485.7638448,0
+VTI.US,D,20210201,000000,191.152,192.947,189.833,192.531,3997199.836661,0
+VTI.US,D,20210202,000000,194.396,196.102,194.246,195.308,3359803.6717352,0
+VTI.US,D,20210203,000000,195.972,196.389,194.772,195.596,2977549.273405,0
+VTI.US,D,20210204,000000,196.29,198.075,196.161,198.075,2814399.6177206,0
+VTI.US,D,20210205,000000,199.185,199.345,198.263,199.175,3204589.9853728,0
+VTI.US,D,20210208,000000,200.227,201.011,199.831,200.971,3767662.6871324,0
+VTI.US,D,20210209,000000,200.634,201.477,200.287,201.051,3468539.8612302,0
+VTI.US,D,20210210,000000,202.062,202.211,199.503,200.961,3773501.4875828,0
+VTI.US,D,20210211,000000,201.725,201.943,199.871,201.447,2695230.0130882,0
+VTI.US,D,20210212,000000,200.921,202.488,200.832,202.469,2476454.9695874,0
+VTI.US,D,20210216,000000,203.272,203.352,201.546,202.112,5078294.4230984,0
+VTI.US,D,20210217,000000,201.051,201.913,200.089,201.715,4649942.6397589,0
+VTI.US,D,20210218,000000,200.267,201.12,199.077,200.535,3750117.0464078,0
+VTI.US,D,20210219,000000,201.457,202.022,200.683,201.001,5043571.1544559,0
+VTI.US,D,20210222,000000,199.771,200.565,198.977,199.077,4509231.6827486,0
+VTI.US,D,20210223,000000,197.659,199.731,194.554,199.047,5849497.0198259,0
+VTI.US,D,20210224,000000,198.699,201.507,197.877,201.298,3814899.3994615,0
+VTI.US,D,20210225,000000,200.773,201.398,195.179,196.022,7768714.0550869,0
+VTI.US,D,20210226,000000,197.113,197.797,193.75,195.258,6481064.4668441,0
+VTI.US,D,20210301,000000,198.253,200.872,198.165,200.257,4813015.6681193,0
+VTI.US,D,20210302,000000,200.535,200.584,198.273,198.393,4979222.3507362,0
+VTI.US,D,20210303,000000,198.323,198.641,195.358,195.536,4441224.9325544,0
+VTI.US,D,20210304,000000,195.218,196.369,189.823,192.422,7376964.9263406,0
+VTI.US,D,20210305,000000,194.564,196.339,189.417,195.903,6778447.0458844,0
+VTI.US,D,20210308,000000,196.568,197.995,194.752,194.95,4387353.9071598,0
+VTI.US,D,20210309,000000,197.351,199.405,196.835,197.976,4217987.3556754,0
+VTI.US,D,20210310,000000,199.603,200.307,198.709,199.375,4236062.3298894,0
+VTI.US,D,20210311,000000,201.11,202.806,200.733,201.983,4204227.7097169,0
+VTI.US,D,20210312,000000,201.189,202.439,200.584,202.39,4169671.8112824,0
+VTI.US,D,20210315,000000,202.707,203.858,201.417,203.808,3537476.221857,0
+VTI.US,D,20210316,000000,204.096,204.254,202.35,202.974,4713736.9036327,0
+VTI.US,D,20210317,000000,202.3,204.244,201.388,203.758,3429844.0707825,0
+VTI.US,D,20210318,000000,202.439,203.402,199.821,200.049,3738127.8949391,0
+VTI.US,D,20210319,000000,200.177,201.179,198.671,200.297,3966737.4505436,0
+VTI.US,D,20210322,000000,200.912,202.25,200.416,201.398,3693092.2016712,0
+VTI.US,D,20210323,000000,201.219,201.467,198.739,199.087,4882727.3762761,0
+VTI.US,D,20210324,000000,200.207,200.882,197.44,197.44,4113857.8799185,0
+VTI.US,D,20210325,000000,196.716,199.395,195.338,198.899,5083025.1521112,0
+VTI.US,D,20210326,000000,199.841,202.32,198.987,202.152,3630841.5750776,0
+VTI.US,D,20210329,000000,201.298,202.042,199.969,201.209,4660341.7742513,0
+VTI.US,D,20210330,000000,200.882,201.596,200.019,201.15,4045027.3859896,0
+VTI.US,D,20210331,000000,201.755,203.272,201.705,202.37,5612148.924504,0
+VTI.US,D,20210401,000000,203.64,204.938,203.212,204.918,4640285.580406,0
+VTI.US,D,20210405,000000,206.436,207.537,206.148,207.299,6068245.8487158,0
+VTI.US,D,20210406,000000,207.269,208.053,206.991,207.379,4115912.7021112,0
+VTI.US,D,20210407,000000,207.369,207.695,206.674,207.199,3369884.1978796,0
+VTI.US,D,20210408,000000,208.113,208.399,207.349,208.399,3706403.1744816,0
+VTI.US,D,20210409,000000,208.399,209.769,208.191,209.659,3635083.3007717,0
+VTI.US,D,20210412,000000,209.58,209.887,208.856,209.719,3965672.7340395,0
+VTI.US,D,20210413,000000,209.878,210.79,209.521,210.314,4143498.5388097,0
+VTI.US,D,20210414,000000,210.572,211.366,209.56,209.838,3846011.1013257,0
+VTI.US,D,20210415,000000,211.226,212.129,210.968,212.06,5555742.139632,0
+VTI.US,D,20210416,000000,212.912,212.922,211.792,212.606,4397972.8410818,0
+VTI.US,D,20210419,000000,212.188,212.368,210.512,211.226,4071983.0637722,0
+VTI.US,D,20210420,000000,210.73,211.048,208.459,209.273,5321551.8966691,0
+VTI.US,D,20210421,000000,209.173,211.802,208.787,211.772,3235502.0528925,0
+VTI.US,D,20210422,000000,211.91,212.496,209.401,210.126,4488674.3865335,0
+VTI.US,D,20210423,000000,210.592,213.31,210.473,212.664,4470848.4511231,0
+VTI.US,D,20210426,000000,213.19,213.716,212.902,213.448,3270855.4804508,0
+VTI.US,D,20210427,000000,213.746,213.766,212.804,213.349,2727002.1214962,0
+VTI.US,D,20210428,000000,213.518,214.073,213.072,213.32,2659506.5562145,0
+VTI.US,D,20210429,000000,214.995,215.045,212.396,214.132,4267996.7672341,0
+VTI.US,D,20210430,000000,212.962,213.617,212.208,212.556,3326142.094834,0
+VTI.US,D,20210503,000000,214.004,214.004,212.754,212.932,3928471.1764129,0
+VTI.US,D,20210504,000000,211.94,212,209.332,211.346,5004593.0528138,0
+VTI.US,D,20210505,000000,212.396,212.396,210.79,211.306,2075991.4992261,0
+VTI.US,D,20210506,000000,211.276,212.406,209.6,212.368,4219448.3161059,0
+VTI.US,D,20210507,000000,212.853,214.42,212.556,214.182,3950658.819775,0
+VTI.US,D,20210510,000000,214.321,214.331,211.524,211.653,4538667.6660239,0
+VTI.US,D,20210511,000000,208.817,210.423,207.597,209.957,6087166.7482584,0
+VTI.US,D,20210512,000000,208.479,209.153,204.849,205.226,5912006.7677657,0
+VTI.US,D,20210513,000000,205.97,208.459,205.92,207.497,5078422.47139,0
+VTI.US,D,20210514,000000,209.075,211.454,209.025,211.048,4384218.2363947,0
+VTI.US,D,20210517,000000,210.413,210.889,209.263,210.592,4149911.035937,0
+VTI.US,D,20210518,000000,210.76,211.137,208.866,208.925,3240892.1801948,0
+VTI.US,D,20210519,000000,206.158,208.331,205.365,208.331,6143394.0638711,0
+VTI.US,D,20210520,000000,208.737,211.157,208.707,210.602,3552606.085362,0
+VTI.US,D,20210521,000000,211.554,212.198,210.225,210.483,3700643.0178639,0
+VTI.US,D,20210524,000000,211.712,213.15,211.415,212.596,2935012.0342065,0
+VTI.US,D,20210525,000000,213.29,213.468,211.672,212,3779653.8551096,0
+VTI.US,D,20210526,000000,212.436,213.012,211.95,212.774,3327631.2863838,0
+VTI.US,D,20210527,000000,213.448,213.686,213.042,213.17,2673130.0878472,0
+VTI.US,D,20210528,000000,214.033,214.162,213.468,213.538,2696013.4266524,0
+VTI.US,D,20210601,000000,214.936,214.936,213.26,213.626,3886930.0924285,0
+VTI.US,D,20210602,000000,214.053,214.252,213.339,213.914,3676493.3117016,0
+VTI.US,D,20210603,000000,212.754,213.498,211.554,212.952,3030386.8381779,0
+VTI.US,D,20210604,000000,214.004,214.886,213.904,214.797,2335975.9110581,0
+VTI.US,D,20210607,000000,214.956,215.075,214.46,214.975,2821816.3360961,0
+VTI.US,D,20210608,000000,215.422,215.67,214.093,215.412,2892122.9142694,0
+VTI.US,D,20210609,000000,215.799,215.888,214.757,214.807,2746017.7969397,0
+VTI.US,D,20210610,000000,215.601,216.285,214.618,215.759,2999418.3084193,0
+VTI.US,D,20210611,000000,216.165,216.403,215.521,216.403,2897740.9070356,0
+VTI.US,D,20210614,000000,216.583,216.761,215.769,216.731,3257447.7152309,0
+VTI.US,D,20210615,000000,216.859,216.899,215.561,216.165,3160098.7494081,0
+VTI.US,D,20210616,000000,216.355,216.355,213.825,215.075,3533480.5102036,0
+VTI.US,D,20210617,000000,214.847,215.451,213.398,214.876,3067007.6413476,0
+VTI.US,D,20210618,000000,213.438,213.597,211.99,212.208,4635232.2100283,0
+VTI.US,D,20210621,000000,213.121,215.194,212.536,215.134,3952972.7633139,0
+VTI.US,D,20210622,000000,215.243,216.721,214.609,216.374,2741596.6019863,0
+VTI.US,D,20210623,000000,216.483,216.959,216.195,216.285,2719206.299517,0
+VTI.US,D,20210624,000000,217.555,217.901,217.336,217.763,2984997.2476628,0
+VTI.US,D,20210625,000000,218.278,218.715,217.941,218.566,2852330.1431809,0
+VTI.US,D,20210628,000000,219.002,219.002,217.891,218.814,3151222.0788564,0
+VTI.US,D,20210629,000000,219.32,219.409,218.487,218.824,4142340.0546588,0
+VTI.US,D,20210630,000000,218.705,219.161,218.477,218.834,3097107.0559295,0
+VTI.US,D,20210701,000000,219.409,220.054,219.111,220.024,3905809.6535461,0
+VTI.US,D,20210702,000000,220.698,221.372,220.302,221.244,3081460.9662406,0
+VTI.US,D,20210706,000000,221.342,221.482,219.171,220.768,4222694.89484,0
+VTI.US,D,20210707,000000,221.056,221.324,219.518,221.056,4116074.0227937,0
+VTI.US,D,20210708,000000,217.961,219.716,217.187,219.191,4568077.4346883,0
+VTI.US,D,20210709,000000,220.153,221.938,220.014,221.839,3957352.6198423,0
+VTI.US,D,20210712,000000,221.908,222.553,221.432,222.454,3354618.2200488,0
+VTI.US,D,20210713,000000,222.057,222.464,221.095,221.224,4753405.6594466,0
+VTI.US,D,20210714,000000,222.216,222.404,220.41,220.926,2881701.5981833,0
+VTI.US,D,20210715,000000,220.44,220.748,218.873,220.143,3336136.9193659,0
+VTI.US,D,20210716,000000,220.986,220.986,218.209,218.407,3261627.9374148,0
+VTI.US,D,20210719,000000,215.878,215.878,213.924,215.303,7093052.6242845,0
+VTI.US,D,20210720,000000,216.017,219.706,215.461,219.032,5460572.0112766,0
+VTI.US,D,20210721,000000,219.746,221.006,219.548,221.006,2588826.9239631,0
+VTI.US,D,20210722,000000,221.174,221.314,220.172,221.184,2276964.8054189,0
+VTI.US,D,20210723,000000,222.206,223.545,221.79,223.396,3037024.1760063,0
+VTI.US,D,20210726,000000,223.188,223.852,223.069,223.852,2901739.6434517,0
+VTI.US,D,20210727,000000,223.317,223.366,220.966,222.632,4245537.9034746,0
+VTI.US,D,20210728,000000,223.059,223.743,222.146,222.98,3366872.5423891,0
+VTI.US,D,20210729,000000,223.515,224.655,223.515,223.971,3014859.7224923,0
+VTI.US,D,20210730,000000,222.514,223.852,222.344,222.632,2898600.9479239,0
+VTI.US,D,20210802,000000,223.783,224.031,222.146,222.315,3622892.49845,0
+VTI.US,D,20210803,000000,222.771,223.932,221.254,223.922,3304480.7601984,0
+VTI.US,D,20210804,000000,223.128,223.624,222.692,222.91,3435941.9925789,0
+VTI.US,D,20210805,000000,223.456,224.507,223.178,224.497,2506759.0597852,0
+VTI.US,D,20210806,000000,224.834,225.201,224.309,224.775,2386021.6197703,0
+VTI.US,D,20210809,000000,224.765,224.943,223.951,224.685,3355457.0875975,0
+VTI.US,D,20210810,000000,224.903,225.201,224.417,224.834,3000322.7124952,0
+VTI.US,D,20210811,000000,225.33,225.379,224.329,225.271,3106986.9394752,0
+VTI.US,D,20210812,000000,225.241,225.905,224.675,225.905,2797191.7421748,0
+VTI.US,D,20210813,000000,226.113,226.133,225.647,226.035,2561775.4620252,0
+VTI.US,D,20210816,000000,225.369,226.123,224.209,226.123,3253597.1921918,0
+VTI.US,D,20210817,000000,224.626,224.943,222.722,224.437,3803156.2620336,0
+VTI.US,D,20210818,000000,224.041,224.735,222.018,222.206,3252244.1149677,0
+VTI.US,D,20210819,000000,220.708,222.761,220.391,222.038,4036725.4203691,0
+VTI.US,D,20210820,000000,222.266,224.11,221.978,224.041,2703473.4999613,0
+VTI.US,D,20210823,000000,224.963,226.619,224.685,226.203,3238487.493772,0
+VTI.US,D,20210824,000000,226.739,227.284,226.55,227.016,2823105.8933014,0
+VTI.US,D,20210825,000000,227.264,227.859,226.857,227.651,2949726.4969543,0
+VTI.US,D,20210826,000000,227.482,227.641,226.045,226.133,3412982.0264496,0
+VTI.US,D,20210827,000000,226.679,228.772,226.55,228.564,3818040.1114979,0
+VTI.US,D,20210830,000000,229.05,229.784,228.633,229.436,3252129.1739815,0
+VTI.US,D,20210831,000000,229.386,229.456,228.603,229,3155850.9741885,0
+VTI.US,D,20210901,000000,229.644,230.032,229.079,229.406,3597453.2350823,0
+VTI.US,D,20210902,000000,230.13,230.468,229.506,230.19,3334720.3221231,0
+VTI.US,D,20210903,000000,229.823,230.318,229.456,230.11,2529543.5896722,0
+VTI.US,D,20210907,000000,230.11,230.12,228.851,229.109,3317720.146956,0
+VTI.US,D,20210908,000000,228.841,229.089,227.453,228.564,3082681.9621559,0
+VTI.US,D,20210909,000000,228.504,229.476,227.601,227.76,3325362.7142869,0
+VTI.US,D,20210910,000000,228.861,229.02,225.845,225.965,3447271.7457581,0
+VTI.US,D,20210913,000000,227.383,227.591,225.221,226.481,3373043.0584927,0
+VTI.US,D,20210914,000000,227.284,227.363,224.527,225.102,3216391.6015481,0
+VTI.US,D,20210915,000000,225.311,227.215,224.626,226.977,2646190.5421328,0
+VTI.US,D,20210916,000000,226.818,227.393,225.191,226.768,2583370.2518793,0
+VTI.US,D,20210917,000000,226.421,226.709,224.557,224.943,3134232.9944863,0
+VTI.US,D,20210920,000000,221.472,222.256,218.328,221.046,7890374.0477545,0
+VTI.US,D,20210921,000000,222.454,222.97,220.45,221.026,4647500.6479284,0
+VTI.US,D,20210922,000000,222.276,224.348,221.79,223.257,4263560.4484668,0
+VTI.US,D,20210923,000000,224.358,226.818,223.981,225.975,3846934.6622328,0
+VTI.US,D,20210924,000000,225.161,226.54,224.815,226.243,3169747.742727,0
+VTI.US,D,20210927,000000,225.767,226.471,225.121,225.747,2899610.2104434,0
+VTI.US,D,20210928,000000,224.279,224.417,220.738,221.026,5154933.846312,0
+VTI.US,D,20210929,000000,221.888,222.642,220.966,221.164,4654332.5788301,0
+VTI.US,D,20210930,000000,222.018,225.013,218.655,218.774,5160382.4523617,0
+VTI.US,D,20211001,000000,219.796,222.285,217.753,221.79,5225957.2932679,0
+VTI.US,D,20211004,000000,220.926,221.076,217.277,218.447,5058849.2313379,0
+VTI.US,D,20211005,000000,219.141,221.65,218.814,220.49,3621810.6416234,0
+VTI.US,D,20211006,000000,218.605,221.482,217.713,221.402,3122225.6944408,0
+VTI.US,D,20211007,000000,223.148,224.973,222.761,223.535,3127608.7639632,0
+VTI.US,D,20211008,000000,224.041,224.189,222.672,223.039,1951447.8993597,0
+VTI.US,D,20211011,000000,222.722,224.219,221.352,221.432,2390319.8077032,0
+VTI.US,D,20211012,000000,221.978,222.354,220.847,221.274,2941985.1207053,0
+VTI.US,D,20211013,000000,221.839,222.682,220.342,222.276,3227605.4054867,0
+VTI.US,D,20211014,000000,224.338,226.035,224.14,225.975,2730103.5116163,0
+VTI.US,D,20211015,000000,227.284,227.73,226.867,227.323,2758900.2616873,0
+VTI.US,D,20211018,000000,226.669,228.226,226.055,228.137,3124491.241775,0
+VTI.US,D,20211019,000000,229.06,229.832,228.672,229.813,2723416.7693288,0
+VTI.US,D,20211020,000000,230.1,230.874,229.942,230.696,2881028.0843341,0
+VTI.US,D,20211021,000000,230.458,231.47,230.22,231.33,2882408.3844232,0
+VTI.US,D,20211022,000000,231.122,231.826,229.862,230.884,2176997.4032691,0
+VTI.US,D,20211025,000000,231.588,232.471,230.626,232.312,2202663.5238465,0
+VTI.US,D,20211026,000000,233.155,233.681,231.975,232.223,2801361.881816,0
+VTI.US,D,20211027,000000,232.56,232.59,230.528,230.626,3460850.9142031,0
+VTI.US,D,20211028,000000,231.46,233.106,231.301,233.106,2136517.0027717,0
+VTI.US,D,20211029,000000,231.995,233.621,231.886,233.403,3619469.4752193,0
+VTI.US,D,20211101,000000,234.227,234.593,233.225,234.563,4027105.666424,0
+VTI.US,D,20211102,000000,234.792,235.397,234.385,235.297,4065302.3710104,0
+VTI.US,D,20211103,000000,235.159,237.162,234.763,236.954,3760063.4747349,0
+VTI.US,D,20211104,000000,237.46,238.224,236.964,237.856,3610449.632562,0
+VTI.US,D,20211105,000000,239.156,239.91,237.817,238.77,3978273.8958471,0
+VTI.US,D,20211108,000000,239.572,239.96,238.838,239.166,3452491.4780895,0
+VTI.US,D,20211109,000000,239.444,239.542,237.618,238.482,2805656.0367319,0
+VTI.US,D,20211110,000000,237.569,238.382,235.199,236.131,3406955.6907059,0
+VTI.US,D,20211111,000000,237.103,237.192,236.409,236.419,2311279.7310839,0
+VTI.US,D,20211112,000000,237.073,238.462,236.657,238.174,2456229.3890255,0
+VTI.US,D,20211115,000000,238.848,239.076,237.569,238.174,3685253.0247585,0
+VTI.US,D,20211116,000000,238.084,239.732,237.837,239.196,2991633.577237,0
+VTI.US,D,20211117,000000,239.008,239.008,237.856,238.214,2851499.3416664,0
+VTI.US,D,20211118,000000,238.72,238.848,236.954,238.59,3561500.9044904,0
+VTI.US,D,20211119,000000,238.512,239.027,237.758,237.906,3405073.2799926,0
+VTI.US,D,20211122,000000,238.76,239.999,236.696,236.766,3962241.6447747,0
+VTI.US,D,20211123,000000,236.547,237.53,234.713,236.845,3884601.0250757,0
+VTI.US,D,20211124,000000,235.605,237.638,235.089,237.638,2228401.2304767,0
+VTI.US,D,20211126,000000,233.731,234.573,231.46,232.501,5816397.0405505,0
+VTI.US,D,20211129,000000,234.951,235.744,233.027,234.683,4861127.5451507,0
+VTI.US,D,20211130,000000,233.483,234.207,229.654,230.002,7339999.300212,0
+VTI.US,D,20211201,000000,232.917,234.345,226.481,226.759,5359823.2120712,0
+VTI.US,D,20211202,000000,226.808,231.202,226.689,230.448,4321337.4508853,0
+VTI.US,D,20211203,000000,231.35,231.787,225.627,227.76,5909402.4469984,0
+VTI.US,D,20211206,000000,229.168,231.698,227.532,230.686,4273828.5099045,0
+VTI.US,D,20211207,000000,234.039,236.151,233.82,235.635,4349078.5587406,0
+VTI.US,D,20211208,000000,236.022,236.825,235.109,236.647,3468737.4790662,0
+VTI.US,D,20211209,000000,235.982,236.349,234.257,234.385,2896625.7778182,0
+VTI.US,D,20211210,000000,235.883,236.319,234.048,235.992,2650062.2385115,0
+VTI.US,D,20211213,000000,235.962,236.051,233.631,233.83,5926839.1962624,0
+VTI.US,D,20211214,000000,231.965,233.354,230.576,232.084,3410860.6594755,0
+VTI.US,D,20211215,000000,232.074,235.705,230.398,235.665,3776596.8281772,0
+VTI.US,D,20211216,000000,236.736,236.934,232.174,233.027,3934288.8035237,0
+VTI.US,D,20211217,000000,231.519,233.651,229.892,231.955,4520860.8874446,0
+VTI.US,D,20211220,000000,228.662,228.91,226.669,228.692,5927478.4294666,0
+VTI.US,D,20211221,000000,230.716,233.334,229.774,233.185,4221307.536971,0
+VTI.US,D,20211222,000000,233.135,235.565,233.056,235.487,3251058.4079517,0
+VTI.US,D,20211223,000000,236.319,237.778,235.962,237.103,2969085.9871022,0
+VTI.US,D,20211227,000000,237.768,240.217,237.628,240.217,4445885.0837687,0
+VTI.US,D,20211228,000000,240.316,241.03,239.314,239.732,4007309.6021791,0
+VTI.US,D,20211229,000000,239.82,240.416,238.988,239.87,3078989.7350364,0
+VTI.US,D,20211230,000000,240.366,240.941,239.275,239.484,4552839.6879769,0
+VTI.US,D,20211231,000000,239.364,239.96,238.72,238.72,3539810.3304811,0
+VTI.US,D,20220103,000000,239.692,240.227,238.144,240.227,4251936.2850422,0
+VTI.US,D,20220104,000000,240.981,241.308,238.63,239.78,4265045.6069996,0
+VTI.US,D,20220105,000000,239.354,239.93,234.535,234.573,4933939.6351733,0
+VTI.US,D,20220106,000000,234.525,236.081,232.888,234.515,4570761.4075425,0
+VTI.US,D,20220107,000000,234.515,235.387,232.669,233.453,3621026.219805,0
+VTI.US,D,20220110,000000,231.568,233.185,228.365,233.047,5885884.9162604,0
+VTI.US,D,20220111,000000,233.056,235.427,231.45,235.367,3564969.299163,0
+VTI.US,D,20220112,000000,236.349,237.142,234.633,235.734,4079109.4049194,0
+VTI.US,D,20220113,000000,236.488,236.706,231.836,232.283,4095408.8433722,0
+VTI.US,D,20220114,000000,230.864,232.481,229.694,232.372,3873581.8142102,0
+VTI.US,D,20220118,000000,229.882,230.08,227.353,227.849,6588949.6897392,0
+VTI.US,D,20220119,000000,228.613,229.546,225.33,225.459,4923580.8308516,0
+VTI.US,D,20220120,000000,226.55,229.298,222.602,222.831,5234132.2188509,0
+VTI.US,D,20220121,000000,222.087,223.545,218.338,218.417,8680438.0570228,0
+VTI.US,D,20220124,000000,215.531,220.064,209.709,219.826,22261007.975449,0
+VTI.US,D,20220125,000000,216.631,219.508,213.21,216.751,6675613.1768585,0
+VTI.US,D,20220126,000000,220.212,221.63,213.617,215.908,7177305.3754554,0
+VTI.US,D,20220127,000000,218.318,219.895,213.468,214.311,5857539.8641001,0
+VTI.US,D,20220128,000000,215.045,219.667,212.506,219.588,5017759.8452644,0
+VTI.US,D,20220131,000000,219.588,224.388,218.725,224.249,5366922.3303531,0
+VTI.US,D,20220201,000000,225.369,226.351,222.602,225.965,4751194.5578428,0
+VTI.US,D,20220202,000000,227.304,227.839,225.419,227.453,4094390.5065641,0
+VTI.US,D,20220203,000000,224.249,225.359,221.61,222.047,4265771.5500706,0
+VTI.US,D,20220204,000000,222.295,225.419,220.808,223.525,3626158.2340153,0
+VTI.US,D,20220207,000000,223.932,224.815,222.305,222.96,2788746.6044486,0
+VTI.US,D,20220208,000000,222.732,225.479,221.948,225.003,3110533.9779804,0
+VTI.US,D,20220209,000000,227.274,228.692,227.006,228.662,3740840.0989128,0
+VTI.US,D,20220210,000000,225.587,229.198,223.594,224.785,3551264.0989349,0
+VTI.US,D,20220211,000000,224.815,225.925,219.508,220.43,4894991.7811592,0
+VTI.US,D,20220214,000000,220.014,221.026,217.822,219.617,4452236.0773857,0
+VTI.US,D,20220215,000000,222.047,223.624,221.868,223.525,4457780.4675906,0
+VTI.US,D,20220216,000000,222.464,224.319,221.294,223.733,4867240.5907612,0
+VTI.US,D,20220217,000000,221.878,222.166,218.229,218.645,5850569.8023641,0
+VTI.US,D,20220218,000000,218.645,219.488,215.749,216.899,7087775.42146,0
+VTI.US,D,20220222,000000,215.65,217.604,212.634,214.41,7837206.783837,0
+VTI.US,D,20220223,000000,216.107,216.355,210.175,210.463,7772134.0535548,0
+VTI.US,D,20220224,000000,205.296,214.41,204.67,214.152,10590392.260349,0
+VTI.US,D,20220225,000000,214.827,218.943,213.726,218.913,4667686.9065739,0
+VTI.US,D,20220228,000000,216.781,219.558,215.789,218.675,4267881.8262478,0
+VTI.US,D,20220301,000000,218.129,218.992,213.894,215.263,4819300.1169549,0
+VTI.US,D,20220302,000000,216.533,220.103,215.957,219.349,3929180.9874157,0
+VTI.US,D,20220303,000000,220.034,220.58,216.721,217.683,4209182.2711766,0
+VTI.US,D,20220304,000000,215.749,216.146,213.418,215.501,4587805.9458974,0
+VTI.US,D,20220307,000000,215.223,215.461,208.837,208.856,8044013.8492088,0
+VTI.US,D,20220308,000000,208.687,213.062,206.922,207.685,6202116.8087904,0
+VTI.US,D,20220309,000000,212.248,214.47,211.167,213.448,4610348.4947609,0
+VTI.US,D,20220310,000000,211.366,212.922,209.907,212.486,5331339.0208224,0
+VTI.US,D,20220311,000000,213.884,214.103,209.312,209.6,5573778.8001839,0
+VTI.US,D,20220314,000000,209.887,211.405,206.912,207.537,6355805.0064494,0
+VTI.US,D,20220315,000000,208.618,212.218,208.132,211.862,6564939.1226655,0
+VTI.US,D,20220316,000000,213.924,217.167,211.574,217.167,4918976.133622,0
+VTI.US,D,20220317,000000,216.067,220.094,215.819,220.074,6644942.0821082,0
+VTI.US,D,20220318,000000,219.488,222.91,218.933,222.642,3464096.4846831,0
+VTI.US,D,20220321,000000,222.9,223.654,220.55,222.434,2834177.5333886,0
+VTI.US,D,20220322,000000,223.237,225.578,223.049,225.161,3306611.2014609,0
+VTI.US,D,20220323,000000,223.882,224.645,222.096,222.096,2717697.9511361,0
+VTI.US,D,20220324,000000,223.168,225.33,222.497,225.261,2394712.7715371,0
+VTI.US,D,20220325,000000,225.707,226.381,224.051,226.223,3883702.6705253,0
+VTI.US,D,20220328,000000,226.163,227.691,224.626,227.691,6855573.4559082,0
+VTI.US,D,20220329,000000,229.526,231.45,228.564,231.142,4507372.4618834,0
+VTI.US,D,20220330,000000,230.488,230.904,228.147,229.268,3464805.2874316,0
+VTI.US,D,20220331,000000,228.792,229.426,225.747,225.807,4120737.1987706,0
+VTI.US,D,20220401,000000,226.788,226.877,224.775,226.709,3484936.0920925,0
+VTI.US,D,20220404,000000,226.987,228.652,226.511,228.633,3267857.9405201,0
+VTI.US,D,20220405,000000,228.008,228.99,224.725,225.291,3295826.9138393,0
+VTI.US,D,20220406,000000,223.188,223.991,221.115,222.702,4155991.8174109,0
+VTI.US,D,20220407,000000,222.364,224.586,220.815,223.545,4383427.7650507,0
+VTI.US,D,20220408,000000,223.138,224.497,222.077,222.85,2979229.025011,0
+VTI.US,D,20220411,000000,221.342,221.74,219.191,219.369,2966526.0295226,0
+VTI.US,D,20220412,000000,221.036,222.662,217.941,218.695,3190314.1132305,0
+VTI.US,D,20220413,000000,218.705,221.953,218.467,221.562,2424460.3053804,0
+VTI.US,D,20220414,000000,221.75,222.373,218.804,218.863,2485857.9488655,0
+VTI.US,D,20220418,000000,218.605,219.478,217.357,218.487,3704691.1587391,0
+VTI.US,D,20220419,000000,218.427,222.761,218.427,222.335,2652956.9365072,0
+VTI.US,D,20220420,000000,223.158,223.672,221.572,222.047,2957420.4852527,0
+VTI.US,D,20220421,000000,223.852,224.825,217.901,218.417,3198265.2063666,0
+VTI.US,D,20220422,000000,217.931,217.931,212.268,212.466,6413943.9721491,0
+VTI.US,D,20220425,000000,211.326,213.934,209.065,213.626,9348296.6080662,0
+VTI.US,D,20220426,000000,212.506,212.652,207.537,207.537,6948009.1986962,0
+VTI.US,D,20220427,000000,208.132,210.661,206.843,207.943,4996793.1978175,0
+VTI.US,D,20220428,000000,210.145,213.984,207.735,213.012,3798802.620116,0
+VTI.US,D,20220429,000000,211.157,212.556,205.018,205.186,7390963.5285598,0
+VTI.US,D,20220502,000000,205.454,207.418,202.042,206.733,10718234.868171,0
+VTI.US,D,20220503,000000,206.783,208.886,206.178,207.715,3933956.0796161,0
+VTI.US,D,20220504,000000,208.003,214.142,205.992,213.805,3902595.3389484,0
+VTI.US,D,20220505,000000,211.544,211.643,203.773,205.92,5229475.0923996,0
+VTI.US,D,20220506,000000,204.73,206.119,201.445,204.264,5236736.5396182,0
+VTI.US,D,20220509,000000,201.338,201.717,196.24,197.024,9630230.7152536,0
+VTI.US,D,20220510,000000,200.237,201.051,194.94,197.421,7667758.5637571,0
+VTI.US,D,20220511,000000,196.964,199.984,193.552,193.85,6418077.8146368,0
+VTI.US,D,20220512,000000,192.471,195.972,190.547,194.058,8030683.7195673,0
+VTI.US,D,20220513,000000,196.29,200.099,196.121,199.255,4580650.3653765,0
+VTI.US,D,20220516,000000,198.481,200.207,197.232,198.273,4516405.4118463,0
+VTI.US,D,20220517,000000,201.715,202.588,199.513,202.508,3987160.6489415,0
+VTI.US,D,20220518,000000,200.167,200.366,193.84,194.584,4751101.7984503,0
+VTI.US,D,20220519,000000,192.898,196.042,192.288,193.721,5758052.3909807,0
+VTI.US,D,20220520,000000,195.427,195.923,189.099,193.721,5195825.6145496,0
+VTI.US,D,20220523,000000,195.04,197.519,193.86,197.034,5059410.8289637,0
+VTI.US,D,20220524,000000,194.96,195.684,191.736,195.06,4828242.3240338,0
+VTI.US,D,20220525,000000,194.346,198.224,194.176,197.232,4962551.8747138,0
+VTI.US,D,20220526,000000,197.767,202.132,197.738,201.269,4251487.6118942,0
+VTI.US,D,20220527,000000,202.598,206.387,202.508,206.367,4417244.6131087,0
+VTI.US,D,20220531,000000,205.474,206.644,203.51,204.67,4134774.114652,0
+VTI.US,D,20220601,000000,205.97,206.61,201.794,203.322,3113327.8505496,0
+VTI.US,D,20220602,000000,203.322,207.487,202.33,207.467,3002378.5429422,0
+VTI.US,D,20220603,000000,204.988,205.905,203.62,204.154,2716358.9894717,0
+VTI.US,D,20220606,000000,206.416,207.076,204.224,204.76,2768111.6726551,0
+VTI.US,D,20220607,000000,202.954,207.17,202.678,206.981,3378130.7095154,0
+VTI.US,D,20220608,000000,206.228,206.991,204.224,204.66,2205231.5474601,0
+VTI.US,D,20220609,000000,203.738,204.641,199.731,199.761,3086406.4534119,0
+VTI.US,D,20220610,000000,196.766,196.766,193.76,193.83,5750836.3152039,0
+VTI.US,D,20220613,000000,189.089,189.615,185.152,185.916,10554731.31524,0
+VTI.US,D,20220614,000000,186.966,187.502,183.753,185.39,7104008.3151313,0
+VTI.US,D,20220615,000000,187.066,190.557,184.656,188.087,5053036.6454985,0
+VTI.US,D,20220616,000000,183.862,184.16,180.183,181.521,8292992.1574808,0
+VTI.US,D,20220617,000000,181.759,183.887,180.311,182.206,5296089.4434533,0
+VTI.US,D,20220621,000000,185.162,187.482,185.162,186.62,6153780.0910578,0
+VTI.US,D,20220622,000000,184.388,188.395,184.1,186.59,7381729.9359983,0
+VTI.US,D,20220623,000000,187.336,188.77,185.673,188.282,6704149.3293578,0
+VTI.US,D,20220624,000000,190.114,194.396,189.785,194.366,3872747.5551984,0
+VTI.US,D,20220627,000000,194.804,195.182,193.085,193.768,5975623.3393094,0
+VTI.US,D,20220628,000000,194.615,196.019,189.755,189.775,6044093.4344607,0
+VTI.US,D,20220629,000000,189.984,190.373,188.381,189.457,4173444.1595436,0
+VTI.US,D,20220630,000000,187.206,189.506,185.344,187.824,4268277.566144,0
+VTI.US,D,20220701,000000,187.395,190.064,186.111,189.805,3236751.2449309,0
+VTI.US,D,20220705,000000,187.565,190.502,185.573,190.482,4002979.4215454,0
+VTI.US,D,20220706,000000,190.482,192.086,189.078,190.861,2993614.6711483,0
+VTI.US,D,20220707,000000,191.817,194.396,191.777,194.007,2931631.9671276,0
+VTI.US,D,20220708,000000,193.241,194.873,192.195,193.808,2811085.9966714,0
+VTI.US,D,20220711,000000,192.564,192.932,191,191.359,3046622.4812781,0
+VTI.US,D,20220712,000000,191.189,192.423,188.799,189.706,2651497.1790982,0
+VTI.US,D,20220713,000000,186.997,190.283,186.599,188.879,3336526.5171279,0
+VTI.US,D,20220714,000000,186.489,188.391,184.796,188.043,3369856.2422415,0
+VTI.US,D,20220715,000000,190.383,191.737,189.178,191.697,2926928.1064379,0
+VTI.US,D,20220718,000000,193.47,193.948,189.736,190.373,3991001.8497165,0
+VTI.US,D,20220719,000000,192.454,195.889,192.175,195.69,3301431.3378953,0
+VTI.US,D,20220720,000000,195.601,197.91,195.162,197.274,3346504.6468916,0
+VTI.US,D,20220721,000000,196.796,199.225,195.626,199.225,2941766.758349,0
+VTI.US,D,20220722,000000,199.156,199.952,195.899,197.064,2728878.9010131,0
+VTI.US,D,20220725,000000,197.503,197.761,196.158,197.333,3009793.9836104,0
+VTI.US,D,20220726,000000,196.457,196.492,194.455,194.894,2930853.68104,0
+VTI.US,D,20220727,000000,196.676,200.868,196.477,200.012,2914552.8555241,0
+VTI.US,D,20220728,000000,200.171,202.865,198.491,202.621,2681992.9386127,0
+VTI.US,D,20220729,000000,203.308,205.907,202.74,205.379,3356609.3109096,0
+VTI.US,D,20220801,000000,204.105,206.162,203.427,204.901,3546521.158698,0
+VTI.US,D,20220802,000000,204.134,206.167,203.019,203.796,3033684.8559011,0
+VTI.US,D,20220803,000000,205.051,207.645,204.871,207.072,2839040.0244597,0
+VTI.US,D,20220804,000000,207.062,207.371,206.036,206.873,2271414.3895723,0
+VTI.US,D,20220805,000000,204.822,207.201,204.632,206.803,2770611.1031531,0
+VTI.US,D,20220808,000000,207.739,209.283,206.395,206.992,3037723.909636,0
+VTI.US,D,20220809,000000,206.564,206.694,205.1,205.688,1837210.0876311,0
+VTI.US,D,20220810,000000,209.402,210.527,208.65,210.378,2890389.8341628,0
+VTI.US,D,20220811,000000,211.921,213.136,210.029,210.388,2846978.5425537,0
+VTI.US,D,20220812,000000,211.533,214.082,210.975,214.032,2376536.2361314,0
+VTI.US,D,20220815,000000,212.937,215.168,212.788,214.869,4498213.4036399,0
+VTI.US,D,20220816,000000,214.5,216.283,213.679,215.327,2847644.3537487,0
+VTI.US,D,20220817,000000,213.485,214.869,212.26,213.395,4024936.1273782,0
+VTI.US,D,20220818,000000,213.425,214.371,212.798,213.953,1647182.7522298,0
+VTI.US,D,20220819,000000,212.459,212.569,210.333,210.896,2565827.4635298,0
+VTI.US,D,20220822,000000,208.197,208.556,205.947,206.385,3156220.2260213,0
+VTI.US,D,20220823,000000,206.484,207.699,205.78,205.997,2868494.3869769,0
+VTI.US,D,20220824,000000,205.967,207.64,205.556,206.863,1798519.7287937,0
+VTI.US,D,20220825,000000,207.719,209.93,207.251,209.86,1882033.3408392,0
+VTI.US,D,20220826,000000,209.97,210.029,202.84,202.91,3565294.4233723,0
+VTI.US,D,20220829,000000,201.346,203.089,200.764,201.426,3544100.9400254,0
+VTI.US,D,20220830,000000,202.083,202.272,198.062,199.185,4819714.8504082,0
+VTI.US,D,20220831,000000,200.102,200.713,197.662,197.722,2923768.7670421,0
+VTI.US,D,20220901,000000,196.567,198.05,194.699,197.841,4575160.2895858,0
+VTI.US,D,20220902,000000,199.803,200.514,195.003,195.879,3826531.4209534,0
+VTI.US,D,20220906,000000,196.636,196.832,193.908,195.083,5405697.994563,0
+VTI.US,D,20220907,000000,194.904,199.096,194.814,198.688,3045273.7868062,0
+VTI.US,D,20220908,000000,197.503,200.331,196.875,200.261,2983849.4402885,0
+VTI.US,D,20220909,000000,201.526,203.985,201.466,203.587,2965904.6737075,0
+VTI.US,D,20220912,000000,204.662,206.116,204.453,205.777,2748530.8757863,0
+VTI.US,D,20220913,000000,201.117,201.695,196.318,196.935,5212317.5014241,0
+VTI.US,D,20220914,000000,197.582,198.359,195.919,197.702,2805273.4548968,0
+VTI.US,D,20220915,000000,197.025,198.528,194.861,195.591,2501572.1641332,0
+VTI.US,D,20220916,000000,193.649,194.037,192.006,193.808,4987108.6221405,0
+VTI.US,D,20220919,000000,192.086,195.252,192.046,195.182,3360937.5857971,0
+VTI.US,D,20220920,000000,193.609,193.928,191.478,192.912,3257986.9063625,0
+VTI.US,D,20220921,000000,193.818,195.581,189.596,189.616,3073204.7170719,0
+VTI.US,D,20220922,000000,189.307,189.705,187.176,187.495,5302088.5336143,0
+VTI.US,D,20220923,000000,185.53,185.87,181.82,184.26,8249899,0
+VTI.US,D,20220926,000000,183.5,185.48,181.62,182.24,6603455,0
+VTI.US,D,20220927,000000,184.21,185.4,180.67,181.97,6910662,0
+VTI.US,D,20220928,000000,182.55,186.7,181.7,185.8,6929095,0
+VTI.US,D,20220929,000000,184.24,184.31,180.31,181.94,8241105,0
+VTI.US,D,20220930,000000,181.56,183.71,179.28,179.47,8431686,0
+VTI.US,D,20221003,000000,181.52,185.02,180.23,184.03,7321619,0
+VTI.US,D,20221004,000000,187.19,190.07,187.14,189.94,6212784,0
+VTI.US,D,20221005,000000,187.91,190.69,186.36,189.58,4548097,0
+VTI.US,D,20221006,000000,188.88,190.458,187.44,187.77,3784145,0
+VTI.US,D,20221007,000000,185.69,185.83,181.46,182.4,4780147,0
+VTI.US,D,20221010,000000,182.9,183.2,179.69,180.95,4303970,0
+VTI.US,D,20221011,000000,180.03,182.47,178.52,179.79,4419091,0
+VTI.US,D,20221012,000000,180.17,180.73,178.95,179.3,5016686,0
+VTI.US,D,20221013,000000,176.37,184.5517,174.84,183.75,5626894,0
+VTI.US,D,20221014,000000,185.09,185.99,179.14,179.42,3800449,0
+VTI.US,D,20221017,000000,182.76,184.81,182.58,184.21,4025778,0
+VTI.US,D,20221018,000000,188.14,188.7,184.71,186.46,3906830,0
+VTI.US,D,20221019,000000,185.25,186.6415,183.34,184.87,2589140,0
+VTI.US,D,20221020,000000,184.54,186.99,182.81,183.27,2636230,0
+VTI.US,D,20221021,000000,182.99,187.7785,182.285,187.49,3381194,0
+VTI.US,D,20221024,000000,188.38,190.115,186.69,189.51,4527769,0
+VTI.US,D,20221025,000000,189.57,193.16,189.53,192.94,3287115,0
+VTI.US,D,20221026,000000,191.26,194.64,191.26,191.75,4091096,0
+VTI.US,D,20221027,000000,192.46,193.47,190.61,190.85,3556262,0
+VTI.US,D,20221028,000000,190.84,195.53,190.74,195.29,3178849,0
+VTI.US,D,20221031,000000,193.99,195.17,193.51,194.03,5053867,0
+VTI.US,D,20221101,000000,196,196.439,192.76,193.43,9873764,0
+VTI.US,D,20221102,000000,193.07,195.27,188.29,188.34,4689014,0
+VTI.US,D,20221103,000000,186.5,188.0927,185.13,186.54,3935573,0
+VTI.US,D,20221104,000000,189.32,190.3,185.75,188.94,3586155,0
+VTI.US,D,20221107,000000,189.59,190.97,188.47,190.66,3419955,0
+VTI.US,D,20221108,000000,191.25,193.31,189.42,191.66,4847493,0
+VTI.US,D,20221109,000000,190.46,191.04,187.21,187.53,13959592,0
+VTI.US,D,20221110,000000,194.35,198.31,193.65,198.14,3981594,0
+VTI.US,D,20221111,000000,198.58,200.7,197.82,200.16,4550171,0
+VTI.US,D,20221114,000000,199.26,200.92,198.21,198.35,4248218,0
+VTI.US,D,20221115,000000,201.5,202.14,198.34,200.36,4606211,0
+VTI.US,D,20221116,000000,199.45,199.72,198.03,198.32,2904962,0
+VTI.US,D,20221117,000000,195.67,197.895,195.45,197.49,3705403,0
+VTI.US,D,20221118,000000,199.08,199.41,196.9,198.42,3039298,0
+VTI.US,D,20221121,000000,197.72,198.21,196.65,197.58,2962114,0
+VTI.US,D,20221122,000000,198.13,200.2864,197.79,200.17,3390268,0
+VTI.US,D,20221123,000000,200,201.755,199.8258,201.39,2685706,0
+VTI.US,D,20221125,000000,201.22,201.83,201.03,201.54,1289076,0
+VTI.US,D,20221128,000000,199.93,200.755,197.8037,198.27,3366776,0
+VTI.US,D,20221129,000000,198.49,199.06,197.1,197.96,2640711,0
+VTI.US,D,20221130,000000,198.14,204.1,197.04,204.06,4201324,0
+VTI.US,D,20221201,000000,204.83,205.47,202.79,204.18,4354537,0
+VTI.US,D,20221202,000000,201.55,204.48,201.1974,203.99,2917063,0
+VTI.US,D,20221205,000000,202.51,202.96,199.25,199.98,3840516,0
+VTI.US,D,20221206,000000,199.91,200.05,195.84,196.98,3901011,0
+VTI.US,D,20221207,000000,196.45,197.97,196.02,196.66,3438113,0
+VTI.US,D,20221208,000000,197.55,198.918,196.822,198.36,3982559,0
+VTI.US,D,20221209,000000,197.53,198.83,196.623,196.7,3784948,0
+VTI.US,D,20221212,000000,197,199.53,196.7,199.53,3931575,0
+VTI.US,D,20221213,000000,205.628,205.628,199.62,201.02,4191885,0
+VTI.US,D,20221214,000000,200.92,202.72,198.27,199.9,3331221,0
+VTI.US,D,20221215,000000,197.21,197.71,194.07,194.92,5544545,0
+VTI.US,D,20221216,000000,193.51,194.22,191.42,192.69,4755411,0
+VTI.US,D,20221219,000000,192.8,192.92,189.95,190.75,6433831,0
+VTI.US,D,20221220,000000,190.42,191.97,189.73,191.15,5637787,0
+VTI.US,D,20221221,000000,192.47,194.6516,192.2,194.04,4973432,0
+VTI.US,D,20221222,000000,191.61,191.68,187.38,190.37,5153889,0
+VTI.US,D,20221223,000000,190,191.44,189.01,191.42,4214440,0
+VTI.US,D,20221227,000000,191.39,191.52,189.75,190.62,6037700,0
+VTI.US,D,20221228,000000,190.65,191.5,188.06,188.22,5711907,0
+VTI.US,D,20221229,000000,189.49,192.16,189.366,191.68,5425657,0
+VTI.US,D,20221230,000000,190.18,191.27,189.28,191.19,5979830,0
+VTI.US,D,20230103,000000,192.38,193.36,188.93,190.41,4092466,0
+VTI.US,D,20230104,000000,191.51,193.06,190.14,192.1,3852482,0
+VTI.US,D,20230105,000000,191.22,191.27,189.46,189.85,4149991,0
+VTI.US,D,20230106,000000,191.12,194.64,189.85,194.04,3184261,0
+VTI.US,D,20230109,000000,195.457,196.8882,194.008,194.12,3888341,0
+VTI.US,D,20230110,000000,193.65,195.65,193.29,195.65,2963520,0
+VTI.US,D,20230111,000000,196.55,198.25,196.1539,198.23,3435333,0
+VTI.US,D,20230112,000000,198.79,199.8,196.63,199.19,3552746,0
+VTI.US,D,20230113,000000,197.62,200.269,197.3001,200.04,2798612,0
+VTI.US,D,20230117,000000,200.04,200.88,199.34,199.77,5426661,0
+VTI.US,D,20230118,000000,200.4,201.09,196.56,196.62,3890198,0
+VTI.US,D,20230119,000000,195.41,196.24,194.32,195.02,2282524,0
+VTI.US,D,20230120,000000,195.85,198.81,194.93,198.76,2429314,0
+VTI.US,D,20230123,000000,199.2,202.16,198.7,201.28,3438142,0
+VTI.US,D,20230124,000000,200.4,201.455,199.74,200.95,2679390,0
+VTI.US,D,20230125,000000,198.95,201.2,197.59,201.05,2801970,0
+VTI.US,D,20230126,000000,202.35,203.28,200.85,203.12,2806240,0
+VTI.US,D,20230127,000000,202.6,205.05,202.575,203.94,4521882,0
+VTI.US,D,20230130,000000,202.28,203.61,201.09,201.21,2992250,0
+VTI.US,D,20230131,000000,201.65,204.49,201.45,204.43,4827629,0
+VTI.US,D,20230201,000000,203.91,208.32,202.51,206.92,4385573,0
+VTI.US,D,20230202,000000,209,210.88,208.1,210.01,3730807,0
+VTI.US,D,20230203,000000,207.51,210.18,207.04,207.84,2854159,0
+VTI.US,D,20230206,000000,206.41,207.07,205.5,206.28,2841716,0
+VTI.US,D,20230207,000000,206,209.563,205.03,208.88,3028103,0
+VTI.US,D,20230208,000000,207.91,208.71,206.26,206.65,2945397,0
+VTI.US,D,20230209,000000,208.46,208.61,204.1,204.64,2705943,0
+VTI.US,D,20230210,000000,204.02,205.1796,203.47,205.01,2159772,0
+VTI.US,D,20230213,000000,205.41,207.5,204.99,207.45,3467200,0
+VTI.US,D,20230214,000000,206.65,208.6593,205.31,207.53,2743414,0
+VTI.US,D,20230215,000000,206.46,208.4978,206.04,208.46,2003152,0
+VTI.US,D,20230216,000000,205.97,208.02,205.54,205.68,2458759,0
+VTI.US,D,20230217,000000,204.77,205.2327,203.531,205.08,2324041,0
+VTI.US,D,20230221,000000,203.15,203.5,200.65,200.83,3110758,0
+VTI.US,D,20230222,000000,201,201.96,199.9296,200.66,3011715,0
+VTI.US,D,20230223,000000,202.09,202.458,199.38,201.73,3440076,0
+VTI.US,D,20230224,000000,199.29,199.93,198.16,199.48,3020598,0
+VTI.US,D,20230227,000000,201.31,202.03,199.72,200.19,2850494,0
+VTI.US,D,20230228,000000,200.25,201.08,199.52,199.52,2299124,0
+VTI.US,D,20230301,000000,199.38,200,198.2,200,4176017,0
+VTI.US,D,20230302,000000,197.99,200.8,197.495,200.31,3366143,0
+VTI.US,D,20230303,000000,201.08,203.7,200.91,203.57,2484710,0
+VTI.US,D,20230306,000000,203.86,204.98,203.03,203.3,3812890,0
+VTI.US,D,20230307,000000,203.1,203.47,199.9501,200.27,3346744,0
+VTI.US,D,20230308,000000,200.4,201,199.4,200.53,1985879,0
+VTI.US,D,20230309,000000,200.8,201.75,196.12,196.57,2974271,0
+VTI.US,D,20230310,000000,196.25,197,192.26,193.26,6310531,0
+VTI.US,D,20230313,000000,190.9,195.16,190.18,192.46,6253729,0
+VTI.US,D,20230314,000000,195.5,196.95,193.57,195.89,4473782,0
+VTI.US,D,20230315,000000,192.63,194.4,191.53,194.38,3855377,0
+VTI.US,D,20230316,000000,193.33,197.91,192.8,197.74,3225511,0
+VTI.US,D,20230317,000000,197.25,197.43,194.38,195.19,2902376,0
+VTI.US,D,20230320,000000,195.75,197.38,195.29,196.89,2898137,0
+VTI.US,D,20230321,000000,198.76,200.0499,198.23,199.7,2421657,0
+VTI.US,D,20230322,000000,199.85,201.405,196.12,196.13,2187887,0
+VTI.US,D,20230323,000000,196.85,198.95,194.25,195.7,2629691,0
+VTI.US,D,20230324,000000,194.88,196.97,193.65,196.93,2324909,0
+VTI.US,D,20230327,000000,198.27,198.6,196.92,197.43,2425422,0
+VTI.US,D,20230328,000000,197.2,197.65,196.14,197.15,3678717,0
+VTI.US,D,20230329,000000,199.09,200.09,198.61,199.99,3486491,0
+VTI.US,D,20230330,000000,201.27,201.59,200.12,201.07,2259151,0
+VTI.US,D,20230331,000000,201.57,204.19,201.57,204.1,2986275,0
+VTI.US,D,20230403,000000,203.72,204.99,203.33,204.64,3068203,0
+VTI.US,D,20230404,000000,205,205.06,202.53,203.27,2881821,0
+VTI.US,D,20230405,000000,202.69,203.16,201.58,202.53,3119362,0
+VTI.US,D,20230406,000000,202.24,203.3376,201.45,203.2,1989792,0
+VTI.US,D,20230410,000000,202,203.68,201.65,203.66,2545287,0
+VTI.US,D,20230411,000000,203.87,204.64,203.4,203.87,3389481,0
+VTI.US,D,20230412,000000,205,205.26,202.71,203.01,2431429,0
+VTI.US,D,20230413,000000,203.53,205.8,203.34,205.65,2197609,0
+VTI.US,D,20230414,000000,205.33,206.5,203.81,205.08,4142040,0
+VTI.US,D,20230417,000000,205.03,205.91,204.45,205.9,2780375,0
+VTI.US,D,20230418,000000,206.68,206.83,205.3,206,2784451,0
+VTI.US,D,20230419,000000,205.03,206.478,204.97,206.1,2531413,0
+VTI.US,D,20230420,000000,204.46,205.77,204.07,204.82,2563130,0
+VTI.US,D,20230421,000000,204.96,205.24,203.92,205,2341577,0
+VTI.US,D,20230424,000000,204.9,205.44,204.1,205.08,3704562,0
+VTI.US,D,20230425,000000,204.02,204.23,201.615,201.66,2606411,0
+VTI.US,D,20230426,000000,202.16,202.5094,200.41,200.75,2762335,0
+VTI.US,D,20230427,000000,201.86,204.69,201.83,204.52,2254594,0
+VTI.US,D,20230428,000000,204,206.3,204,206.3,2309056,0
+VTI.US,D,20230501,000000,206,207.18,205.99,206.2,2838492,0
+VTI.US,D,20230502,000000,205.62,205.9,202.07,203.68,2700634,0
+VTI.US,D,20230503,000000,203.85,205.49,202.35,202.49,2153981,0
+VTI.US,D,20230504,000000,201.84,202.02,200.2,200.98,2577646,0
+VTI.US,D,20230505,000000,202.85,205.27,202.7864,204.69,1942273,0
+VTI.US,D,20230508,000000,204.93,205.1,204.12,204.91,2632608,0
+VTI.US,D,20230509,000000,204.03,204.63,203.8,204.07,1802529,0
+VTI.US,D,20230510,000000,205.62,205.9395,203.05,204.97,2677618,0
+VTI.US,D,20230511,000000,204.47,204.7,203.49,204.7,2108256,0
+VTI.US,D,20230512,000000,205.04,205.28,202.93,204.22,2252503,0
+VTI.US,D,20230515,000000,204.17,205.38,203.71,205.09,3240021,0
+VTI.US,D,20230516,000000,204.41,204.81,203.47,203.5,1884873,0
+VTI.US,D,20230517,000000,204.46,206.45,203.65,206.14,2650070,0
+VTI.US,D,20230518,000000,206,208.37,205.82,208.19,2370198,0
+VTI.US,D,20230519,000000,208.64,208.84,207.07,207.69,2683854,0
+VTI.US,D,20230522,000000,207.68,208.81,207.2,208.05,2229402,0
+VTI.US,D,20230523,000000,207.3,207.99,205.64,205.85,2386678,0
+VTI.US,D,20230524,000000,205,205.13,203.69,204.26,2083662,0
+VTI.US,D,20230525,000000,205.87,206.325,204.53,205.65,2230416,0
+VTI.US,D,20230526,000000,206,208.72,205.9702,208.36,2347048,0
+VTI.US,D,20230530,000000,209.63,209.68,207.69,208.43,2772306,0
+VTI.US,D,20230531,000000,207.49,207.975,206.3031,207.18,2325393,0
+VTI.US,D,20230601,000000,207.3,209.8,206.65,209.25,2696735,0
+VTI.US,D,20230602,000000,210.68,213.085,210.5,212.71,3018681,0
+VTI.US,D,20230605,000000,212.74,213.364,207.465,212.15,2249377,0
+VTI.US,D,20230606,000000,212,213.37,211.6367,213.12,2227748,0
+VTI.US,D,20230607,000000,213.34,214.12,212.39,212.7,2272783,0
+VTI.US,D,20230608,000000,212.63,213.97,212.085,213.7,1943444,0
+VTI.US,D,20230609,000000,214.1,215.08,213.41,213.93,2086509,0
+VTI.US,D,20230612,000000,214.5,215.86,214.05,215.85,2481229,0
+VTI.US,D,20230613,000000,216.78,217.77,216.46,217.44,4295664,0
+VTI.US,D,20230614,000000,217.55,218.5293,215.7,217.44,4131038,0
+VTI.US,D,20230615,000000,216.99,220.71,216.91,220.09,2895122,0
+VTI.US,D,20230616,000000,221.42,221.42,219.13,219.26,4763693,0
+VTI.US,D,20230620,000000,218.38,218.67,217.07,218.18,3157722,0
+VTI.US,D,20230621,000000,217.82,218.0786,216.7,216.98,2713394,0
+VTI.US,D,20230622,000000,216.51,217.59,216.17,217.56,2669590,0
+VTI.US,D,20230623,000000,215.13,215.89,214.58,214.94,3338434,0
+VTI.US,D,20230626,000000,214.8,215.82,214.14,214.19,2846758,0
+VTI.US,D,20230627,000000,214.75,217.11,214.55,216.8,2653041,0
+VTI.US,D,20230628,000000,216.48,217.51,215.96,216.98,4362128,0
+VTI.US,D,20230629,000000,216.9,218.1,216.66,218.02,2857869,0
+VTI.US,D,20230630,000000,219.61,220.86,219.48,220.28,3444112,0
+VTI.US,D,20230703,000000,220.28,220.94,220.05,220.94,2423617,0
+VTI.US,D,20230705,000000,220.08,220.6099,219.63,220.27,3341767,0
+VTI.US,D,20230706,000000,218.54,218.54,216.8319,218.31,3404304,0
+VTI.US,D,20230707,000000,217.91,220.08,217.81,218.04,2771947,0
+VTI.US,D,20230710,000000,217.9,219.03,217.8004,218.99,2080530,0
+VTI.US,D,20230711,000000,219.38,220.93,219.01,220.71,2158194,0
+VTI.US,D,20230712,000000,222.57,223.1,221.86,222.4,3030200,0
+VTI.US,D,20230713,000000,223.46,224.64,223.13,224.28,4113258,0
+VTI.US,D,20230714,000000,224.85,224.86,223.5,223.95,2914073,0
+VTI.US,D,20230717,000000,223.95,225.36,223.76,224.8,2688802,0
+VTI.US,D,20230718,000000,224.7,226.92,224.53,226.59,2949451,0
+VTI.US,D,20230719,000000,227.08,227.76,226.68,227.18,3106669,0
+VTI.US,D,20230720,000000,226.61,227.01,225.14,225.54,2651745,0
+VTI.US,D,20230721,000000,226.42,226.536,225.46,225.52,2296817,0
+VTI.US,D,20230724,000000,226.05,226.71,225.64,226.32,2291652,0
+VTI.US,D,20230725,000000,226.02,227.5999,226.02,226.89,2084431,0
+VTI.US,D,20230726,000000,226.43,227.77,226.05,227.06,1985589,0
+VTI.US,D,20230727,000000,228.81,228.965,224.83,225.31,4730599,0
+VTI.US,D,20230728,000000,227.17,228.03,226.7701,227.66,2260779,0
+VTI.US,D,20230731,000000,228.12,228.56,227.56,228.35,2659508,0
+VTI.US,D,20230801,000000,227.65,228,227.07,227.73,3062774,0
+VTI.US,D,20230802,000000,225.99,226.14,224.07,224.5,4243193,0
+VTI.US,D,20230803,000000,223.48,224.7699,222.99,223.85,2927252,0
+VTI.US,D,20230804,000000,224.74,225.84,222.61,222.9,3024603,0
+VTI.US,D,20230807,000000,223.72,224.71,223.2194,224.61,2376584,0
+VTI.US,D,20230808,000000,223.2,223.768,221.7,223.57,2796353,0
+VTI.US,D,20230809,000000,223.66,223.69,221.56,221.97,2203402,0
+VTI.US,D,20230810,000000,223.24,224.878,221.34,222.01,3033313,0
+VTI.US,D,20230811,000000,221.1,222.41,220.77,221.8,2220365,0
+VTI.US,D,20230814,000000,221.32,222.92,221.05,222.9,2435097,0
+VTI.US,D,20230815,000000,222,222.24,220.04,220.37,2997270,0
+VTI.US,D,20230816,000000,220.13,220.96,218.55,218.55,2933529,0
+VTI.US,D,20230817,000000,219.28,219.5,216.55,216.76,3135922,0
+VTI.US,D,20230818,000000,215.23,217.56,215.03,217.01,2933259,0
+VTI.US,D,20230821,000000,217.41,218.68,216.36,218.26,2755426,0
+VTI.US,D,20230822,000000,219.22,219.22,217.38,217.68,2892264,0
+VTI.US,D,20230823,000000,218.08,220.4,218.08,220.06,2560157,0
+VTI.US,D,20230824,000000,220.7,221.14,217.08,217.11,3099433,0
+VTI.US,D,20230825,000000,217.98,219.24,216.05,218.59,3631038,0
+VTI.US,D,20230828,000000,219.57,220.32,219.1,219.99,2364716,0
+VTI.US,D,20230829,000000,219.94,223.32,219.8,223.19,3160291,0
+VTI.US,D,20230830,000000,223.25,224.5,223.046,224.18,2420846,0
+VTI.US,D,20230831,000000,224.5,225.1785,223.88,223.94,3043967,0
+VTI.US,D,20230901,000000,225.34,225.78,223.96,224.68,3047624,0
+VTI.US,D,20230905,000000,224.26,224.64,223.28,223.34,2531516,0
+VTI.US,D,20230906,000000,222.99,223.18,220.75,221.94,2473650,0
+VTI.US,D,20230907,000000,220.38,221.5,220.08,221.18,2964686,0
+VTI.US,D,20230908,000000,221.21,222.176,220.98,221.42,2244708,0
+VTI.US,D,20230911,000000,222.66,223.04,221.95,222.81,2087940,0
+VTI.US,D,20230912,000000,222.14,222.97,221.4499,221.73,2448512,0
+VTI.US,D,20230913,000000,221.79,222.3,221.0992,221.76,1989996,0
+VTI.US,D,20230914,000000,222.85,223.98,222.34,223.66,2002386,0
+VTI.US,D,20230915,000000,222.89,222.92,220.76,221.03,2639169,0
+VTI.US,D,20230918,000000,220.91,221.685,220.55,221.05,2259567,0
+VTI.US,D,20230919,000000,220.61,220.87,219.17,220.49,2978021,0
+VTI.US,D,20230920,000000,221.13,221.49,218.445,218.54,2448369,0
+VTI.US,D,20230921,000000,216.36,216.42,213.98,214.09,4194994,0
+VTI.US,D,20230922,000000,214.6796,215.3,213.4,213.64,3262885,0
+VTI.US,D,20230925,000000,213.15,214.5,212.75,214.5,3440029,0
+VTI.US,D,20230926,000000,213.06,213.43,211.01,211.41,4371935,0
+VTI.US,D,20230927,000000,212.12,212.46,209.8401,211.63,4407264,0
+VTI.US,D,20230928,000000,211.42,213.87,211.14,213.03,2952364,0
+VTI.US,D,20230929,000000,214.55,214.67,211.79,212.41,4441367,0
+VTI.US,D,20231002,000000,212.2,212.85,210.74,212.13,4358137,0
+VTI.US,D,20231003,000000,211,211.69,208.3299,209.05,4389145,0
+VTI.US,D,20231004,000000,209.23,210.89,208.4,210.56,3045402,0
+VTI.US,D,20231005,000000,210.38,210.86,208.78,210.45,2679653,0
+VTI.US,D,20231006,000000,209.06,213.775,208.57,212.96,3666530,0
+VTI.US,D,20231009,000000,211.91,214.65,211.755,214.3,2869741,0
+VTI.US,D,20231010,000000,214.6,216.95,214.57,215.63,3494612,0
+VTI.US,D,20231011,000000,216.2,216.63,214.88,216.48,3033014,0
+VTI.US,D,20231012,000000,216.63,216.715,213.53,214.74,3244177,0
+VTI.US,D,20231013,000000,215.53,216.01,212.75,213.53,3269321,0
+VTI.US,D,20231016,000000,214.73,216.46,214.56,216.01,3361558,0
+VTI.US,D,20231017,000000,214.37,217.38,214.17,216.29,3627690,0
+VTI.US,D,20231018,000000,215.11,215.63,212.59,213.09,3254961,0
+VTI.US,D,20231019,000000,213.4,214.35,210.69,211.08,4322728,0
+VTI.US,D,20231020,000000,210.86,211.05,208.38,208.47,4447576,0
+VTI.US,D,20231023,000000,207.67,209.97,206.66,207.9,5472980,0
+VTI.US,D,20231024,000000,209.0698,210.21,208.12,209.47,3180907,0
+VTI.US,D,20231025,000000,208.45,208.535,206.0898,206.36,3454535,0
+VTI.US,D,20231026,000000,205.92,206.3599,203.63,204.22,4133356,0
+VTI.US,D,20231027,000000,205,205.11,202.44,203.12,4290651,0
+VTI.US,D,20231030,000000,204.53,205.98,203.76,205.46,3562658,0
+VTI.US,D,20231031,000000,205.63,206.995,204.82,206.79,3325262,0
+VTI.US,D,20231101,000000,207.14,209.22,206.87,208.86,5789255,0
+VTI.US,D,20231102,000000,210.85,213.11,210.85,213.01,4111550,0
+VTI.US,D,20231103,000000,214.32,216.2,214.27,215.41,4217119,0
+VTI.US,D,20231106,000000,215.83,216.066,214.47,215.5,2915024,0
+VTI.US,D,20231107,000000,215.38,216.5,214.9,216.14,3194330,0
+VTI.US,D,20231108,000000,216.34,216.72,215,216.11,2813801,0
+VTI.US,D,20231109,000000,216.63,216.78,214.06,214.27,2771197,0
+VTI.US,D,20231110,000000,215.1,217.61,214.45,217.46,3303916,0
+VTI.US,D,20231113,000000,216.81,217.8595,216.34,217.33,2829434,0
+VTI.US,D,20231114,000000,220.51,222.78,220.51,222.15,4055052,0
+VTI.US,D,20231115,000000,222.86,223.8,222.29,222.7,2819245,0
+VTI.US,D,20231116,000000,222.3,222.88,221.6034,222.55,2754455,0
+VTI.US,D,20231117,000000,222.8659,223.44,222.42,223.11,3124318,0
+VTI.US,D,20231120,000000,223.11,225.25,223,224.79,2876890,0
+VTI.US,D,20231121,000000,224.25,224.43,223.61,224.18,2513822,0
+VTI.US,D,20231122,000000,224.85,225.76,224.53,225.14,2880548,0
+VTI.US,D,20231124,000000,225.04,225.44,225.01,225.38,1219467,0
+VTI.US,D,20231127,000000,225.12,225.53,224.77,225.09,2409965,0
+VTI.US,D,20231128,000000,224.77,225.905,224.45,225.23,2761895,0
+VTI.US,D,20231129,000000,226.38,227.19,225.11,225.33,2653679,0
+VTI.US,D,20231130,000000,225.73,226.385,224.82,226.26,3147997,0
+VTI.US,D,20231201,000000,225.99,228.33,225.585,228.17,4078686,0
+VTI.US,D,20231204,000000,226.58,227.43,226.08,227.35,3837805,0
+VTI.US,D,20231205,000000,226.58,227.4535,226.205,226.91,3019047,0
+VTI.US,D,20231206,000000,227.89,228.1596,225.88,225.95,3172934,0
+VTI.US,D,20231207,000000,226.99,228.05,226.71,227.76,2724304,0
+VTI.US,D,20231208,000000,227.36,229.09,227.27,228.85,2740235,0
+VTI.US,D,20231211,000000,228.69,229.83,228.51,229.79,3076566,0
+VTI.US,D,20231212,000000,229.59,230.7801,228.96,230.66,3214921,0
+VTI.US,D,20231213,000000,230.77,234.425,230.545,234.24,4231060,0
+VTI.US,D,20231214,000000,235.66,236.58,234.19,235.63,5014530,0
+VTI.US,D,20231215,000000,234.79,235.9387,234.63,235.31,4298616,0
+VTI.US,D,20231218,000000,235.86,236.815,235.82,236.33,3855054,0
+VTI.US,D,20231219,000000,236.72,238.095,236.72,238.06,3731693,0
+VTI.US,D,20231220,000000,237.74,238.69,234.44,234.51,5149738,0
+VTI.US,D,20231221,000000,235.08,236.17,234.06,236.09,4427026,0
+VTI.US,D,20231222,000000,236.5896,237.515,235.64,236.63,3662383,0
+VTI.US,D,20231226,000000,236.98,238.31,236.8559,237.8,3829400,0
+VTI.US,D,20231227,000000,238,238.44,237.47,238.25,5103732,0
+VTI.US,D,20231228,000000,238.25,238.7399,238.13,238.13,4099416,0
+VTI.US,D,20231229,000000,238.14,238.47,236.48,237.22,4188762,0
+VTI.US,D,20240102,000000,235.65,236.51,234.765,235.63,4847610,0
+VTI.US,D,20240103,000000,234.53,234.735,233.11,233.37,3925518,0
+VTI.US,D,20240104,000000,233.26,234.55,232.66,232.77,3681857,0
+VTI.US,D,20240105,000000,232.7,234.39,232.4,233.12,3305525,0
+VTI.US,D,20240108,000000,233.27,236.56,233.26,236.45,4156552,0
+VTI.US,D,20240109,000000,235.1514,236.56,234.74,236.01,4524784,0
+VTI.US,D,20240110,000000,236.12,237.6607,235.79,237.23,3343377,0
+VTI.US,D,20240111,000000,237.52,237.86,234.92,237.07,3375598,0
+VTI.US,D,20240112,000000,237.98,238.37,236.42,237.11,3053406,0
+VTI.US,D,20240116,000000,236.29,236.9102,235.1,236.01,3646664,0
+VTI.US,D,20240117,000000,234.41,234.87,233.43,234.59,3336627,0
+VTI.US,D,20240118,000000,235.64,236.955,234.62,236.66,3509912,0
+VTI.US,D,20240119,000000,237.38,239.735,236.76,239.54,3850769,0
+VTI.US,D,20240122,000000,240.54,241.4,240.05,240.58,3952716,0
+VTI.US,D,20240123,000000,241.02,241.17,240.06,241.02,3015293,0
+VTI.US,D,20240124,000000,242.66,242.87,240.85,240.98,3002976,0
+VTI.US,D,20240125,000000,242.19,242.5586,241.07,242.32,2993885,0
+VTI.US,D,20240126,000000,242.31,243.02,241.73,242.12,2858242,0
+VTI.US,D,20240129,000000,242.34,244.34,242.125,244.32,3463378,0
+VTI.US,D,20240130,000000,244.07,244.33,243.57,243.98,3098878,0
+VTI.US,D,20240131,000000,242.84,243.24,239.856,239.87,3884488,0
+VTI.US,D,20240201,000000,240.9,243.1,240.04,243.1,3986825,0
+VTI.US,D,20240202,000000,242.96,246.01,242.6922,245.18,3876617,0
+VTI.US,D,20240205,000000,244.83,244.99,242.74,244.02,3324777,0
+VTI.US,D,20240206,000000,244.48,245.02,243.9,244.85,2568422,0
+VTI.US,D,20240207,000000,246,247.09,245.385,246.78,2305718,0
+VTI.US,D,20240208,000000,246.81,247.47,246.51,247.39,2668150,0
+VTI.US,D,20240209,000000,247.75,249.15,247.51,248.9,2367717,0
+VTI.US,D,20240212,000000,249.04,250.3359,248.72,249.14,2769737,0
+VTI.US,D,20240213,000000,245.61,246.32,243.35,245.15,5832619,0
+VTI.US,D,20240214,000000,246.87,248.03,245.61,247.86,2606859,0
+VTI.US,D,20240215,000000,248.34,249.9398,248.02,249.77,3181946,0
+VTI.US,D,20240216,000000,249.61,250.225,248.1,248.46,2909166,0
+VTI.US,D,20240220,000000,247.55,247.7508,245.76,246.9,3445129,0
+VTI.US,D,20240221,000000,246.05,246.99,245.13,246.95,2174914,0
+VTI.US,D,20240222,000000,249.96,252.21,249.61,251.83,3872960,0
+VTI.US,D,20240223,000000,252.46,252.92,251.53,252,2855952,0
+VTI.US,D,20240226,000000,252.02,252.44,251.202,251.24,2585834,0
+VTI.US,D,20240227,000000,251.79,252.1,250.945,251.94,2024611,0
+VTI.US,D,20240228,000000,251.1,251.9612,250.97,251.52,2192249,0
+VTI.US,D,20240229,000000,252.68,253.3,251.12,252.58,2610405,0
+VTI.US,D,20240301,000000,253.04,255.065,252.6847,254.9,3693844,0
+VTI.US,D,20240304,000000,254.78,255.5818,254.532,254.65,4966760,0
+VTI.US,D,20240305,000000,253.68,253.8599,250.91,251.95,3134811,0
+VTI.US,D,20240306,000000,253.87,254.51,252.68,253.44,2501680,0
+VTI.US,D,20240307,000000,255,256.37,254.65,255.91,2940907,0
+VTI.US,D,20240308,000000,256.42,257.71,254.0401,254.43,3673475,0
+VTI.US,D,20240311,000000,253.89,254.35,252.703,254.02,3038679,0
+VTI.US,D,20240312,000000,254.99,256.74,253.65,256.53,4380105,0
+VTI.US,D,20240313,000000,256.57,256.87,255.47,256.21,2667352,0
+VTI.US,D,20240314,000000,256.69,256.87,253.72,255.22,3664126,0
+VTI.US,D,20240315,000000,253.6,254.6482,252.7,253.71,3216805,0
+VTI.US,D,20240318,000000,255.58,256.21,254.81,255,3455369,0
+VTI.US,D,20240319,000000,254.43,256.55,254.1716,256.47,2900211,0
+VTI.US,D,20240320,000000,256.46,259.2,256.19,259.07,2480790,0
+VTI.US,D,20240321,000000,260.65,261.07,260.04,260.14,3723188,0
+VTI.US,D,20240322,000000,259.19,259.45,258.34,258.5,2465312,0
+VTI.US,D,20240325,000000,258.1,258.49,257.79,257.92,2714406,0
+VTI.US,D,20240326,000000,258.8,258.83,257.28,257.46,2591495,0
+VTI.US,D,20240327,000000,259.13,259.85,258.01,259.73,4030246,0
+VTI.US,D,20240328,000000,259.8,260.58,259.76,259.9,2669112,0
+VTI.US,D,20240401,000000,260.32,260.38,258.6799,259.7,3292260,0
+VTI.US,D,20240402,000000,257.5,257.5,256.19,257.3,3213359,0
+VTI.US,D,20240403,000000,256.73,258.44,256.6575,257.7,3241579,0
+VTI.US,D,20240404,000000,259.65,259.9858,254.44,254.61,3121253,0
+VTI.US,D,20240405,000000,255.11,258.2,255,257.18,4178477,0
+VTI.US,D,20240408,000000,257.8,258.14,257.1,257.48,3223782,0
+VTI.US,D,20240409,000000,258.35,258.5,255.4,257.85,2944127,0
+VTI.US,D,20240410,000000,254.72,256.04,253.92,254.97,3348888,0
+VTI.US,D,20240411,000000,255.75,257.43,253.88,256.7,3434244,0
+VTI.US,D,20240412,000000,255.27,255.6371,252.16,253,3574390,0
+VTI.US,D,20240415,000000,255,255.205,249.26,249.89,4804258,0
+VTI.US,D,20240416,000000,249.89,250.65,248.47,249.14,3466819,0
+VTI.US,D,20240417,000000,250.44,250.93,246.98,247.68,2861393,0
+VTI.US,D,20240418,000000,248.32,249.5316,246.65,247.17,2991692,0
+VTI.US,D,20240419,000000,247.07,247.69,244.57,245.23,3467673,0
+VTI.US,D,20240422,000000,246.59,248.88,245.38,247.64,3111954,0
+VTI.US,D,20240423,000000,248.57,250.95,248.272,250.59,2399022,0
+VTI.US,D,20240424,000000,251.21,251.51,249.3,250.65,2285857,0
+VTI.US,D,20240425,000000,247.31,249.8853,246.4332,249.46,2473299,0
+VTI.US,D,20240426,000000,250.86,252.5399,250.435,251.78,3238126,0
+VTI.US,D,20240429,000000,252.75,253.12,251.35,252.77,2086019,0
+VTI.US,D,20240430,000000,251.94,252.33,248.56,248.61,2502735,0
+VTI.US,D,20240501,000000,248.46,251.975,247.595,247.99,3509546,0
+VTI.US,D,20240502,000000,250.13,250.92,247.61,250.56,2580191,0
+VTI.US,D,20240503,000000,253.6,254.4,252.2,253.53,2350197,0
+VTI.US,D,20240506,000000,254.8,256.25,254.62,256.25,2811467,0
+VTI.US,D,20240507,000000,256.59,257.17,256.14,256.48,1829855,0
+VTI.US,D,20240508,000000,255.48,256.545,255.33,256.3,2600126,0
+VTI.US,D,20240509,000000,256.3,257.88,256,257.81,2418707,0
+VTI.US,D,20240510,000000,258.67,259.03,257.45,258.05,1922464,0
+VTI.US,D,20240513,000000,259.08,259.08,257.56,258.19,1948407,0
+VTI.US,D,20240514,000000,258.23,259.67,258.083,259.45,2466842,0
+VTI.US,D,20240515,000000,260.85,262.73,260.4428,262.64,2508701,0
+VTI.US,D,20240516,000000,262.68,263.28,261.86,261.93,2444983,0
+VTI.US,D,20240517,000000,262.15,262.3,261.24,262.3,2208726,0
+VTI.US,D,20240520,000000,262.43,263.355,262.21,262.57,2366057,0
+VTI.US,D,20240521,000000,262.2,263.16,262.13,263.11,2241920,0
+VTI.US,D,20240522,000000,262.86,263.065,261.1345,262.22,2356623,0
+VTI.US,D,20240523,000000,263.86,263.92,259.43,259.99,6603017,0
+VTI.US,D,20240524,000000,261.04,262.21,260.4468,261.87,3123692,0
+VTI.US,D,20240528,000000,262.47,262.47,260.49,261.87,3078124,0
+VTI.US,D,20240529,000000,259.62,260.369,259.43,259.72,3178970,0
+VTI.US,D,20240530,000000,259.28,259.62,257.75,258.45,3031239,0
+VTI.US,D,20240531,000000,259,260.6,256.25,260.44,3407439,0
+VTI.US,D,20240603,000000,261.66,261.66,258.0772,260.52,6203385,0
+VTI.US,D,20240604,000000,259.84,260.89,258.95,260.49,2489841,0
+VTI.US,D,20240605,000000,261.8,263.68,260.7,263.68,2384042,0
+VTI.US,D,20240606,000000,263.65,263.9614,262.6,263.45,2190196,0
+VTI.US,D,20240607,000000,262.89,264.3,262.2458,262.95,1838937,0
+VTI.US,D,20240610,000000,262.33,264,262.2,263.83,2142670,0
+VTI.US,D,20240611,000000,263,264.35,261.88,264.28,3017331,0
+VTI.US,D,20240612,000000,267.09,268.215,266.21,266.77,2762566,0
+VTI.US,D,20240613,000000,267.47,267.8,265.5,266.89,2285244,0
+VTI.US,D,20240614,000000,265.86,266.69,265.24,266.69,2205602,0
+VTI.US,D,20240617,000000,266.41,269.4,266.04,268.72,2452013,0
+VTI.US,D,20240618,000000,268.86,269.54,268.66,269.4,2024347,0
+VTI.US,D,20240620,000000,269.94,270.19,267.75,268.72,3168616,0
+VTI.US,D,20240621,000000,268.42,268.81,267.4612,268.31,2679439,0
+VTI.US,D,20240624,000000,268.34,269.779,267.78,267.86,2226503,0
+VTI.US,D,20240625,000000,268.37,268.74,267.49,268.74,2074841,0
+VTI.US,D,20240626,000000,267.98,269.1,267.63,268.73,1857531,0
+VTI.US,D,20240627,000000,268.62,269.589,268.49,269.38,2655402,0
+VTI.US,D,20240628,000000,269.37,270.41,266.95,267.51,2822789,0
+VTI.US,D,20240701,000000,268.49,268.49,266.73,268.05,2881044,0
+VTI.US,D,20240702,000000,267.46,269.63,267.25,269.6,4207844,0
+VTI.US,D,20240703,000000,269.61,270.8995,269.61,270.71,1948509,0
+VTI.US,D,20240705,000000,270.82,272.26,270.4,272.12,4237515,0
+VTI.US,D,20240708,000000,272.65,272.92,271.91,272.49,2335017,0
+VTI.US,D,20240709,000000,272.82,273.18,272.311,272.42,2703874,0
+VTI.US,D,20240710,000000,273.21,275.21,272.85,275.06,1992606,0
+VTI.US,D,20240711,000000,275.75,276.26,273.44,273.83,3598789,0
+VTI.US,D,20240712,000000,274.35,277.357,274.3389,275.64,2729482,0
+VTI.US,D,20240715,000000,276.8,278.3,275.88,276.82,3386136,0
+VTI.US,D,20240716,000000,277.6,279.21,277.4,279.1,3261052,0
+VTI.US,D,20240717,000000,276.24,277.27,274.985,275.16,3346145,0
+VTI.US,D,20240718,000000,276,276.55,271.65,272.76,2904164,0
+VTI.US,D,20240719,000000,272.56,273.33,270.5,271.06,2414152,0
+VTI.US,D,20240722,000000,272.78,274.1493,271.9,273.89,2527293,0
+VTI.US,D,20240723,000000,273.87,275.1395,273.56,273.69,2229532,0
+VTI.US,D,20240724,000000,271.34,271.61,267.08,267.53,3050710,0
+VTI.US,D,20240725,000000,267.7,271.07,265.945,266.5,3237817,0
+VTI.US,D,20240726,000000,268.64,270.99,268.25,269.69,2757918,0
+VTI.US,D,20240729,000000,270.73,271.08,268.7704,269.71,2814350,0
+VTI.US,D,20240730,000000,270.5,271.15,266.87,268.59,2174149,0
+VTI.US,D,20240731,000000,271.94,274.2896,271.1,272.57,2541526,0
+VTI.US,D,20240801,000000,273.25,274.51,266.6121,268.3,3767282,0
+VTI.US,D,20240802,000000,264.5,264.77,260.69,262.9,4744241,0
+VTI.US,D,20240805,000000,251.21,258.33,251,255.18,8463448,0
+VTI.US,D,20240806,000000,256.57,261.36,255.53,257.77,5255153,0
+VTI.US,D,20240807,000000,261.07,262.35,255.5626,255.8,3398498,0
+VTI.US,D,20240808,000000,258.68,262.17,257.5,261.79,2922782,0
+VTI.US,D,20240809,000000,261.74,263.64,260.8,262.92,2667356,0
+VTI.US,D,20240812,000000,263.63,263.99,261.76,262.75,2548507,0
+VTI.US,D,20240813,000000,264.41,267.21,264.3,267.12,2316211,0
+VTI.US,D,20240814,000000,267.65,268.47,266.1313,267.88,2335278,0
+VTI.US,D,20240815,000000,270.94,272.77,270.58,272.52,3031559,0
+VTI.US,D,20240816,000000,271.9,273.54,271.725,273.17,2571935,0
+VTI.US,D,20240819,000000,273.62,275.79,273.02,275.75,2660025,0
+VTI.US,D,20240820,000000,275.68,276.31,274.4255,275.08,2041866,0
+VTI.US,D,20240821,000000,275.77,276.8997,274.95,276.46,1983746,0
+VTI.US,D,20240822,000000,277.17,277.59,273.61,274.12,2554281,0
+VTI.US,D,20240823,000000,275.74,277.83,275.33,277.59,2281830,0
+VTI.US,D,20240826,000000,278.13,278.53,276.255,276.89,2263765,0
+VTI.US,D,20240827,000000,276.1,277.38,275.61,277.14,1787938,0
+VTI.US,D,20240828,000000,276.8,277.08,273.9195,275.45,1856390,0
+VTI.US,D,20240829,000000,276.48,278.31,275.2442,275.72,3018022,0
+VTI.US,D,20240830,000000,276.72,278.53,275.085,278.38,2029264,0
+VTI.US,D,20240903,000000,276.8,277,271.16,272.39,3818921,0
+VTI.US,D,20240904,000000,271.005,273.536,270.98,271.78,2946704,0
+VTI.US,D,20240905,000000,271.8,273.02,269.83,270.94,3997837,0
+VTI.US,D,20240906,000000,271.18,272.04,266.01,266.44,3599857,0
+VTI.US,D,20240909,000000,268.39,270.04693,267.58,269.29,2969812,0
+VTI.US,D,20240910,000000,270.13,270.49,267.67,270.34,1874652,0
+VTI.US,D,20240911,000000,270.22,273.3568,265.92,273.03,2640245,0
+VTI.US,D,20240912,000000,273.43,275.55,272.15,275.3,2422039,0
+VTI.US,D,20240913,000000,276,277.6999,275.76,277.22,2474737,0
+VTI.US,D,20240916,000000,277.12,277.8805,276.25,277.77,2065742,0
+VTI.US,D,20240917,000000,278.98,279.78,276.97,278.05,2133620,0
+VTI.US,D,20240918,000000,278.37,281.06,277.09,277.35,3389903,0
+VTI.US,D,20240919,000000,282.1,283,280.6,282.05,2660156,0
+VTI.US,D,20240920,000000,281.68,282.02,280.0781,281.46,2293603,0
+VTI.US,D,20240923,000000,282.2,282.555,281.46,282.16,1920984,0
+VTI.US,D,20240924,000000,282.76,282.89,281.14,282.87,1952093,0
+VTI.US,D,20240925,000000,282.95,283.15,281.5,281.94,1744156,0
+VTI.US,D,20240926,000000,284.27,284.35,282.09,283.2,2616759,0
+VTI.US,D,20240927,000000,283.18,283.435,281.463,282.05,2644098,0
+VTI.US,D,20240930,000000,281.6067,283.3856,280.37,283.16,2829889,0
+VTI.US,D,20241001,000000,283,283.05,279.16,280.58,4874903,0
+VTI.US,D,20241002,000000,280.24,281.17,278.87,280.64,3637510,0
+VTI.US,D,20241003,000000,279.83,280.95,278.9,280.04,2369213,0
+VTI.US,D,20241004,000000,282.46,282.89,280.345,282.75,2337305,0
+VTI.US,D,20241007,000000,282.04,282.13,279.54,280.17,11465573,0
+VTI.US,D,20241008,000000,281.28,282.88,280.88,282.53,2164584,0
+VTI.US,D,20241009,000000,282.55,284.74,282.26,284.5,2123833,0
+VTI.US,D,20241010,000000,283.78,284.61,283.03,283.91,2547233,0
+VTI.US,D,20241011,000000,283.97,286.39,283.95,286.11,1799457,0
+VTI.US,D,20241014,000000,286.86,288.73,286.6144,288.34,1997049,0
+VTI.US,D,20241015,000000,288.32,288.6898,285.91,286.36,3260844,0
+VTI.US,D,20241016,000000,286.72,288.11,286.23,287.82,2215254,0
+VTI.US,D,20241017,000000,289.47,289.6977,287.73,287.76,2810628,0
+VTI.US,D,20241018,000000,288.7,289.262,287.91,288.89,1822120,0
+VTI.US,D,20241021,000000,288.51,288.8,286.6395,287.98,2320088,0
+VTI.US,D,20241022,000000,286.9,288.2499,286.47,287.65,2029044,0
+VTI.US,D,20241023,000000,286.77,286.9052,283.34,285.05,2637314,0
+VTI.US,D,20241024,000000,286.12,286.175,284.47,285.81,2235978,0
+VTI.US,D,20241025,000000,287.03,288.25,285.05,285.54,2813744,0
+VTI.US,D,20241028,000000,287.06,287.48,286.5625,286.7,1874278,0
+VTI.US,D,20241029,000000,286.27,287.65,285.45,287.08,2503356,0
+VTI.US,D,20241030,000000,286.98,288.1,286.0322,286.37,2204072,0
+VTI.US,D,20241031,000000,284.78,284.78,280.96,281.03,3027448,0
+VTI.US,D,20241101,000000,282.52,284.49,281.96,282.23,2449367,0
+VTI.US,D,20241104,000000,282.17,283.07,280.865,281.72,2383851,0
+VTI.US,D,20241105,000000,282.11,285.3,282.01,285.3,2060261,0
+VTI.US,D,20241106,000000,292.3,293.61,290.21,293.28,5676826,0
+VTI.US,D,20241107,000000,294.02,295.9,294.01,295.33,4108983,0
+VTI.US,D,20241108,000000,295.61,297.37,295.5137,296.71,4142370,0
+VTI.US,D,20241111,000000,297.9,298.12,296.76,297.54,3200894,0
+VTI.US,D,20241112,000000,297.42,297.78,295.09,296.37,3474754,0
+VTI.US,D,20241113,000000,296.78,297.55,295.62,296.23,2829056,0
+VTI.US,D,20241114,000000,296.56,296.61,293.72,294.04,3280837,0
+VTI.US,D,20241115,000000,292.545,292.61,289.35,290.31,4025769,0
+VTI.US,D,20241118,000000,290.82,292.24,290.13,291.49,2992125,0
+VTI.US,D,20241119,000000,289.57,293.09,289.45,292.83,2342168,0
+VTI.US,D,20241120,000000,292.95,293.16,290.135,293,2670801,0
+VTI.US,D,20241121,000000,294.44,295.77,291.95,295.05,2560659,0
+VTI.US,D,20241122,000000,295.205,296.81,295.13,296.51,2639817,0
+VTI.US,D,20241125,000000,298.89,299.47,296.9,297.96,3384633,0
+VTI.US,D,20241126,000000,298.44,299.385,297.87,299.05,3292833,0
+VTI.US,D,20241127,000000,299.16,299.47,297.4017,298.2,2730493,0
+VTI.US,D,20241129,000000,299.05,300.38,298.71,299.86,1811915,0
+VTI.US,D,20241202,000000,300.285,300.75,299.8,300.43,3583654,0
+VTI.US,D,20241203,000000,300.3,300.57,299.6401,300.43,2101218,0
+VTI.US,D,20241204,000000,301.3735,302.6,301.17,302.45,3258052,0
+VTI.US,D,20241205,000000,302.65,302.75,301.52,301.61,2183413,0
+VTI.US,D,20241206,000000,302.6016,302.945,302.015,302.45,2332856,0
+VTI.US,D,20241209,000000,302.55,302.65,300.33,300.52,2953904,0
+VTI.US,D,20241210,000000,300.97,301,299.07,299.39,2557081,0
+VTI.US,D,20241211,000000,300.961,302.2902,300.855,301.8,2235306,0
+VTI.US,D,20241212,000000,301.4632,301.55,300.04,300.08,2119999,0
+VTI.US,D,20241213,000000,301,301.2749,299.1001,299.93,2279188,0
+VTI.US,D,20241216,000000,300.74,301.75,300.43,301.15,2545400,0
+VTI.US,D,20241217,000000,299.96,300.18,299,299.66,3059944,0
+VTI.US,D,20241218,000000,299.73,300.53,289.95,290.39,3890871,0
+VTI.US,D,20241219,000000,292.955,293.7,289.87,289.98,4826208,0
+VTI.US,D,20241220,000000,288.13,295.71,288.11,293.28,3836973,0
+VTI.US,D,20241223,000000,292.5905,294.1897,290.5401,294,3704509,0
+VTI.US,D,20241224,000000,294.42,297.17,294.25,297.12,2642219,0
+VTI.US,D,20241226,000000,296.37,297.78,295.54,297.29,4309083,0
+VTI.US,D,20241227,000000,295.93,295.93,291.99,294.07,3636790,0
+VTI.US,D,20241230,000000,290.565,292.52,288.78,290.82,4968522,0
+VTI.US,D,20241231,000000,291.9353,292.1371,289.07,289.81,3893235,0
+VTI.US,D,20250102,000000,291.8262,292.545,287.345,289.26,3799816,0
+VTI.US,D,20250103,000000,290.9778,293.35,290.19,293.06,2729826,0
+VTI.US,D,20250106,000000,294.995,296.895,293.9333,294.7,3678616,0
+VTI.US,D,20250107,000000,295.67,295.87,290.4,291.41,3316993,0
+VTI.US,D,20250108,000000,291.415,292.25,289.51,291.68,2971327,0
+VTI.US,D,20250110,000000,289.64,290.05,286.22,287.3,4403722,0
+VTI.US,D,20250113,000000,284.7,287.88,284.63,287.77,3633299,0
+VTI.US,D,20250114,000000,289.4828,289.75,286.52,288.42,3803662,0
+VTI.US,D,20250115,000000,292.35,294.3,292.1662,293.71,2815260,0
+VTI.US,D,20250116,000000,294.3999,294.66,292.93187,293.49,3130287,0
+VTI.US,D,20250117,000000,296.285,297.1175,295.435,296.2,2603208,0
+VTI.US,D,20250121,000000,297.885,299.2215,296.9092,299.14,3893465,0
+VTI.US,D,20250122,000000,300.5,301.29,300.27,300.6,3515706,0
+VTI.US,D,20250123,000000,300.4597,302.18,300.02,302.18,2647808,0
+VTI.US,D,20250124,000000,302.27,302.6724,300.8,301.3,2359005,0
+VTI.US,D,20250127,000000,294.4405,297.5831,294.44,297.1,5321294,0
+VTI.US,D,20250128,000000,297.94,300.1099,296.2,299.65,2717273,0
+VTI.US,D,20250129,000000,299.13,299.599,296.97,298.37,2620205,0
+VTI.US,D,20250130,000000,299.5,301.105,298.28,300.24,2891224,0
+VTI.US,D,20250131,000000,301.25,302.6,298.23,298.6,3338461,0
+VTI.US,D,20250203,000000,293.32,297.6997,292.7,296.42,5037717,0
+VTI.US,D,20250204,000000,296.62,298.74,296.23,298.57,2601945,0
+VTI.US,D,20250205,000000,298.2384,299.97,297.09,299.95,2226229,0
+VTI.US,D,20250206,000000,300.76,300.86,298.9,300.69,2899806,0
+VTI.US,D,20250207,000000,300.94,301.6597,297.67,298,3631954,0
+VTI.US,D,20250210,000000,299.57,300.23,298.91,299.91,2623947,0
+VTI.US,D,20250211,000000,298.96,300.07,298.6838,299.75,2719884,0
+VTI.US,D,20250212,000000,296.6623,299.33,296.24,298.76,3283547,0
+VTI.US,D,20250213,000000,299.5182,301.97,298.78,301.88,3066774,0
+VTI.US,D,20250214,000000,302.2703,302.55,301.5,301.84,2376958,0
+VTI.US,D,20250218,000000,302.41,302.7,301.22,302.69,2851508,0
+VTI.US,D,20250219,000000,302.3128,303.3904,301.6821,303.12,2566589,0
+VTI.US,D,20250220,000000,302.7234,302.7234,299.882,301.49,2863850,0
+VTI.US,D,20250221,000000,301.05,301.7935,295.635,295.92,3595026,0
+VTI.US,D,20250224,000000,296.988,297.0945,293.89,294.41,4465326,0
+VTI.US,D,20250225,000000,294.416,294.83,290.54,292.95,3509185,0
+VTI.US,D,20250226,000000,294.2072,295.695,291.87,293.05,2807312,0
+VTI.US,D,20250227,000000,294.22,294.79,288.4,288.51,2747256,0
+VTI.US,D,20250228,000000,288.75,293.21,287.35,292.96,3485767,0
+VTI.US,D,20250303,000000,294.01,294.72,285.77,287.71,7835571,0
+VTI.US,D,20250304,000000,285.39,288.45,281.5,284.12,6449645,0
+VTI.US,D,20250305,000000,284.07,288.14,282.32,287.35,3662336,0
+VTI.US,D,20250306,000000,283.61,285.8188,280.65,282.01,4836315,0
+VTI.US,D,20250307,000000,281.16,284.05,278.11,283.34,3868701,0
+VTI.US,D,20250310,000000,279.42,280.28,273.14,275.62,6442941,0
+VTI.US,D,20250311,000000,275.01,277,271.58,273.69,5282368,0
+VTI.US,D,20250312,000000,276.795,277.29,272.48,275.04,3996109,0
+VTI.US,D,20250313,000000,274.69,275,270.2,271.18,3932466,0
+VTI.US,D,20250314,000000,273.63,277.38,273.36,276.99,3610112,0
+VTI.US,D,20250317,000000,276.95,280.5965,276.68,279.28,3981121,0
+VTI.US,D,20250318,000000,278.5,278.5,275.335,276.27,3120881,0
+VTI.US,D,20250319,000000,276.8653,281.38,276.625,279.41,2867838,0
+VTI.US,D,20250320,000000,277.8402,281.2,277.26,278.74,2256439,0
+VTI.US,D,20250321,000000,276.67,279.07,275.68,278.85,3382468,0
+VTI.US,D,20250324,000000,282.23,284.53,281.9,284.01,3251647,0
+VTI.US,D,20250325,000000,284.5,285.09,283.66,284.49,2517248,0
+VTI.US,D,20250326,000000,284.15,284.92,280.31,281.16,2473462,0
+VTI.US,D,20250327,000000,279.28,281.08,278.05,278.99,2345342,0
+VTI.US,D,20250328,000000,278.1434,278.75,273.05,273.43,3912899,0
+VTI.US,D,20250331,000000,270.27,275.58,268.7305,274.84,6064045,0
+VTI.US,D,20250401,000000,274.01,276.79,272.055,275.77,3269917,0
+VTI.US,D,20250402,000000,272.905,279.25,272.61,277.95,2594701,0
+VTI.US,D,20250403,000000,268.01,269.373,263.7,263.96,8137451,0
+VTI.US,D,20250404,000000,256.48,257.7299,248.1808,248.47,16633692,0
+VTI.US,D,20250407,000000,240,257.03,236.42,247.66,16346695,0
+VTI.US,D,20250408,000000,256.49,257.71,240.05,243.75,11064313,0
+VTI.US,D,20250409,000000,241.89,268.48,241.62,268.48,12138002,0
+VTI.US,D,20250410,000000,261.17,261.66,249.89,257.43,7255672,0
+VTI.US,D,20250411,000000,256.4,262.75,254.67,261.74,5007914,0
+VTI.US,D,20250414,000000,266.355,266.73,261.4621,264.15,4039902,0
+VTI.US,D,20250415,000000,264.3,266.3993,263.15,263.69,4680397,0
+VTI.US,D,20250416,000000,260.77,262.5854,255.445,258.21,4295457,0
+VTI.US,D,20250417,000000,259.195,260.95,257.3301,258.75,3400998,0
+VTI.US,D,20250421,000000,256.05,256.5,249.94,252.6,5523207,0
+VTI.US,D,20250422,000000,255.565,260.2065,255.27,259.03,3802289,0
+VTI.US,D,20250423,000000,265.9,268.38,262.57,263.44,6842692,0
+VTI.US,D,20250424,000000,263.9,269.25,263.393,268.99,3487612,0
+VTI.US,D,20250425,000000,268.8237,270.8983,267.4076,270.64,3220924,0
+VTI.US,D,20250428,000000,271.4625,272.26,268.08,271.03,2507695,0
+VTI.US,D,20250429,000000,270.4099,273.27,270.06,272.66,2209144,0
+VTI.US,D,20250430,000000,268.89,273.52,266.25,272.82,4039512,0
+VTI.US,D,20250501,000000,275.3,277.28,274.25,274.52,3238000,0
+VTI.US,D,20250502,000000,277.945,279.6,276.62,278.8,3170832,0
+VTI.US,D,20250505,000000,276.68,278.84,276.39,277.22,2820754,0
+VTI.US,D,20250506,000000,274.66,277.1,273.9501,274.97,2444019,0
+VTI.US,D,20250507,000000,275.7,277.23,273.58,276.11,2697356,0
+VTI.US,D,20250508,000000,278.2,280.8673,276.5003,278.28,2781486,0
+VTI.US,D,20250509,000000,279.1,279.6235,277.2508,277.97,2151202,0
+VTI.US,D,20250512,000000,286.78,287.27,284.3685,287.27,4184760,0
+VTI.US,D,20250513,000000,287.71,290.3472,287.02,289.22,3286796,0
+VTI.US,D,20250514,000000,289.93,290.22,288.44,289.41,3198775,0
+VTI.US,D,20250515,000000,288.6159,290.8556,288.05,290.59,2347024,0
+VTI.US,D,20250516,000000,291.22,292.75,290.202,292.58,5440052,0
+VTI.US,D,20250519,000000,289.32,293.125,289.32,292.81,3083634,0
+VTI.US,D,20250520,000000,292.0833,292.5,290.355,291.85,2827180,0
+VTI.US,D,20250521,000000,289.69,291.49,286.15,286.77,3166670,0
+VTI.US,D,20250522,000000,286.36,288.53,285.88,286.72,2738673,0
+VTI.US,D,20250523,000000,283.18,286.23,283,285.04,2855772,0
+VTI.US,D,20250527,000000,288.653,291.03,287.52,290.9,2980570,0
+VTI.US,D,20250528,000000,291.3495,291.655,288.8,289.19,2413814,0
+VTI.US,D,20250529,000000,291.53,291.82,288.32,290.12,3851641,0
+VTI.US,D,20250530,000000,289.535,290.745,286.855,289.88,3178288,0
+VTI.US,D,20250602,000000,289.3,291.42,287.58,291.36,2845931,0
+VTI.US,D,20250603,000000,291.535,293.847,291.02,293.37,3493717,0
+VTI.US,D,20250604,000000,293.82,294.3498,293.03,293.34,2718936,0
+VTI.US,D,20250605,000000,294.08,294.9,291.069,291.72,3035764,0
+VTI.US,D,20250606,000000,294.76,295.88,294.0225,295.12,2308773,0
+VTI.US,D,20250609,000000,295.47,296.27,294.82,295.36,3119667,0
+VTI.US,D,20250610,000000,295.5905,297.19,295.22,296.92,2823123,0
+VTI.US,D,20250611,000000,297.565,298.0677,295.16,296.13,2706554,0
+VTI.US,D,20250612,000000,295.38,297.1,295.1,297.08,3092323,0
+VTI.US,D,20250613,000000,294.7373,296.13,292.84,293.57,3383122,0
+VTI.US,D,20250616,000000,295.49,297.3699,295.33,296.47,3113111,0
+VTI.US,D,20250617,000000,295.22,296.0465,293.58,294,2720404,0
+VTI.US,D,20250618,000000,294.34,295.95,293.68,294.11,2409273,0
+VTI.US,D,20250620,000000,295.525,295.9941,292.72,293.43,2686087,0
+VTI.US,D,20250623,000000,293.5,296.47,291.97,296.25,3340014,0
+VTI.US,D,20250624,000000,298.47,300.165,297.94,299.71,3225306,0
+VTI.US,D,20250625,000000,300.31,300.425,298.77,299.36,3025946,0
+VTI.US,D,20250626,000000,300.37,302.19,300.1,301.94,2286087,0
+VTI.US,D,20250627,000000,302.65,304.26,301.39,303.31,3189857,0
+VTI.US,D,20250630,000000,303.73,304.53,302.6,303.93,3100040,0
+VTI.US,D,20250701,000000,303.19,304.69,302.8,303.93,3970609,0
+VTI.US,D,20250702,000000,303.91,305.5594,303.51,305.51,4474722,0
+VTI.US,D,20250703,000000,306.55,308.4,306.55,308.03,2238146,0
+VTI.US,D,20250707,000000,307.1281,307.35,304.2153,305.6,4255808,0
+VTI.US,D,20250708,000000,306.1131,306.5,305.18,305.58,3497860,0
+VTI.US,D,20250709,000000,306.69,307.685,305.8,307.5,2838786,0
+VTI.US,D,20250710,000000,307.64,308.925,306.96,308.32,2599171,0
+VTI.US,D,20250711,000000,306.84,307.6399,306.15,307.02,2909542,0
+VTI.US,D,20250714,000000,306.64,307.95,306.24,307.72,2364506,0
+VTI.US,D,20250715,000000,309.17,309.29,306.05,306.1,3447838,0
+VTI.US,D,20250716,000000,306.85,307.55437,304,307.26,3069738,0
+VTI.US,D,20250717,000000,307.5071,309.5801,307.31,309.26,4952997,0
+VTI.US,D,20250718,000000,310.165,310.2,308.55,309.09,2609068,0
+VTI.US,D,20250721,000000,309.825,311.04,309.27,309.44,3205046,0
+VTI.US,D,20250722,000000,309.7401,310.19,308.23,309.8,2117256,0
+VTI.US,D,20250723,000000,311.1881,312.45,310.32,312.41,3970919,0
+VTI.US,D,20250724,000000,312.5251,313.14,312.195,312.3,3661710,0
+VTI.US,D,20250725,000000,312.79,313.93,312.41,313.69,3233210,0
+VTI.US,D,20250728,000000,314.2,314.24,312.93,313.6,4797910,0
+VTI.US,D,20250729,000000,314.35,314.5,312.24,312.61,3745560,0
+VTI.US,D,20250730,000000,313.1,314.01,310.77,312.25,5966789,0
+VTI.US,D,20250731,000000,314.4,314.84,310.39,310.89,4685867,0
+VTI.US,D,20250801,000000,307.6202,307.98,304.4,305.74,5607339,0
+VTI.US,D,20250804,000000,307.715,310.56,307.58,310.53,4118061,0
+VTI.US,D,20250805,000000,311.02,311.338,308.45,309.16,4491817,0
+VTI.US,D,20250806,000000,309.8429,311.58,309.0501,311.25,3226373,0
+VTI.US,D,20250807,000000,313.09,313.4024,309.36,311.07,2974369,0
+VTI.US,D,20250808,000000,311.88,313.3,311.69,313.03,2881394,0
+VTI.US,D,20250811,000000,313.185,313.93,311.82,312.31,4275206,0
+VTI.US,D,20250812,000000,313.565,316.24,312.9801,316.13,3342708,0
+VTI.US,D,20250813,000000,317.4458,317.93,316.4,317.66,2893615,0
+VTI.US,D,20250814,000000,316.5899,317.56,316.01,317.19,3486988,0
+VTI.US,D,20250815,000000,317.93,317.94,316.01,316.47,3434118,0
+VTI.US,D,20250818,000000,316.3,316.81,315.99,316.59,3788571,0
+VTI.US,D,20250819,000000,316.475,316.98,314.1,314.67,4135736,0
+VTI.US,D,20250820,000000,314.5,314.57,311.24,313.84,6190339,0
+VTI.US,D,20250821,000000,312.94,313.84,311.8634,312.76,2697032,0
+VTI.US,D,20250822,000000,313.9725,318.83,313.68,318.18,3548279,0
+VTI.US,D,20250825,000000,317.59,317.97,316.6,316.65,2792723,0
+VTI.US,D,20250826,000000,316.7,318.21,316.3347,318.09,2832023,0
+VTI.US,D,20250827,000000,317.895,319.25,317.65,318.94,5481253,0
+VTI.US,D,20250828,000000,319.44,320.4,318.495,320.1,3236896,0
+VTI.US,D,20250829,000000,319.5,319.7,317.2915,318.2,3418766,0
+VTI.US,D,20250902,000000,314.31,316.11,313.3,315.99,4816314,0
+VTI.US,D,20250903,000000,317.1,317.745,315.86,317.33,3161366,0
+VTI.US,D,20250904,000000,317.8,320.23,317.32,320.14,3041972,0
+VTI.US,D,20250905,000000,321.395,322.055,317.49,319.55,3872086,0
+VTI.US,D,20250908,000000,320.46,320.92,319.71,320.57,4149781,0
+VTI.US,D,20250909,000000,320.715,321.28,319.45,320.98,3110528,0
+VTI.US,D,20250910,000000,322.54,323.04,320.97,321.8,3702703,0
+VTI.US,D,20250911,000000,322.81,325.06,322.5141,324.78,3577788,0
+VTI.US,D,20250912,000000,324.8299,325.2,324.06,324.31,3055581,0
+VTI.US,D,20250915,000000,325.435,326.12,325.21,325.89,3200809,0
+VTI.US,D,20250916,000000,326.34,326.4,324.92,325.45,3709285,0
+VTI.US,D,20250917,000000,325.67,326.905,322.765,325.16,3643222,0
+VTI.US,D,20250918,000000,326.715,328.27,325.92,327.21,3112516,0
+VTI.US,D,20250919,000000,328.13,328.85,326.83,328.44,3610364,0
+VTI.US,D,20250922,000000,327.755,330.1,327.5438,329.86,3434786,0
+VTI.US,D,20250923,000000,329.95,330.36,327.58,328.09,3455182,0
+VTI.US,D,20250924,000000,328.845,328.9099,326.27,326.89,2956952,0
+VTI.US,D,20250925,000000,325.2001,325.84,323.38,325.14,4108104,0
+VTI.US,D,20250926,000000,325.97,327.3429,325.22,327.18,3169264,0
+VTI.US,D,20250929,000000,327.65,327.81,326.28,327.1,3711754,0
+VTI.US,D,20250930,000000,326.9132,328.36,325.88,328.17,4210946,0
+VTI.US,D,20251001,000000,326.73,329.66,326.6526,329.31,5983133,0
+VTI.US,D,20251002,000000,330.15,330.26,328.4501,329.79,4010486,0
+VTI.US,D,20251003,000000,330.36,331.735,329.43,329.97,4894017,0
+VTI.US,D,20251006,000000,331.39,331.76,330.14,331.21,4899408,0
+VTI.US,D,20251007,000000,331.8612,331.99,328.8,329.62,4956078,0
+VTI.US,D,20251008,000000,330.375,331.87,329.83,331.81,3149299,0
+VTI.US,D,20251009,000000,331.9729,332.1987,329.75,330.66,3803151,0
+VTI.US,D,20251010,000000,331.125,332.15,321.62,321.8,7886724,0
+VTI.US,D,20251013,000000,325.785,327.58,325.1632,326.93,4476790,0
+VTI.US,D,20251014,000000,323.925,328.62,322.08,326.83,6307297,0
+VTI.US,D,20251015,000000,329.26,330.99,325.295,328.38,4245557,0
+VTI.US,D,20251016,000000,329.435,329.935,324.08,325.77,5328475,0
+VTI.US,D,20251017,000000,325.1967,327.94,324.24,327.3,5646772,0
+VTI.US,D,20251020,000000,328.95,331.36,328.86,330.95,3919564,0
+VTI.US,D,20251021,000000,330.93,331.86,330.12,330.91,4099792,0
+VTI.US,D,20251022,000000,331.21,331.2259,326.65,328.9,7357889,0
+VTI.US,D,20251023,000000,329.23,331.575,328.99,331.01,2955741,0
+VTI.US,D,20251024,000000,333.5,334.54,333.21,333.71,3780088,0
+VTI.US,D,20251027,000000,336.699,337.7,336.23,337.43,5496114,0
+VTI.US,D,20251028,000000,338.28,338.81,337.11,337.95,3765039,0
+VTI.US,D,20251029,000000,338.35,339.0601,335.69,337.71,4818828,0
+VTI.US,D,20251030,000000,335.8924,337.18,334.05,334.08,5025780,0
+VTI.US,D,20251031,000000,336.62,336.62,333.85,335.42,4243081,0
+VTI.US,D,20251103,000000,337.14,337.14,333.89,335.8,3344444,0
+VTI.US,D,20251104,000000,332.21,334.13,331.389,331.74,3288715,0
+VTI.US,D,20251105,000000,331.78,334.68,331.3,333.16,3146967,0
+VTI.US,D,20251106,000000,332.7,333.0594,328.63,329.37,2968120,0
+VTI.US,D,20251107,000000,328.3719,330.125,324.97,330.09,4707092,0
+VTI.US,D,20251110,000000,333.3,335.45,332.04,334.92,3658936,0
+VTI.US,D,20251111,000000,334.245,336.05,333.749,335.74,2506359,0
+VTI.US,D,20251112,000000,336.785,336.925,334.8785,335.86,2730897,0
+VTI.US,D,20251113,000000,334.515,334.63,329.24,329.91,4213837,0
+VTI.US,D,20251114,000000,326.423,331.85,325.62,329.86,3669197,0
+VTI.US,D,20251117,000000,328.705,330.77,324.8,326.43,4336687,0
+VTI.US,D,20251118,000000,324.93,326.55,321.9242,324.22,5563257,0
+VTI.US,D,20251119,000000,324.52,327.61,323.35,325.28,3538279,0
+VTI.US,D,20251120,000000,330.375,331.6,319.85,320.1,4176047,0
+VTI.US,D,20251121,000000,321.425,326.32,319.435,323.8,4695333,0
+VTI.US,D,20251124,000000,325.515,329.19,324.94,328.64,4167647,0
+VTI.US,D,20251125,000000,328.46,332.66,326.76,332.16,3654291,0
+VTI.US,D,20251126,000000,333.31,335.49,332.955,334.44,2745511,0
+VTI.US,D,20251128,000000,335.4,336.4201,334.86,336.31,2288256,0
+VTI.US,D,20251201,000000,334.015,336.1,333.75,334.66,4270595,0
+VTI.US,D,20251202,000000,335.61,336.36,334.18,335.06,2920009,0
+VTI.US,D,20251203,000000,334.76,337.07,334.41,336.56,3779878,0
+VTI.US,D,20251204,000000,337.24,337.34,335.59,337.09,3587799,0
+VTI.US,D,20251205,000000,337.575,338.96,337.03,337.56,3340543,0
+VTI.US,D,20251208,000000,338.16,338.2,335.6012,336.57,3532782,0
+VTI.US,D,20251209,000000,336.255,337.55,336.07,336.23,3035694,0
+VTI.US,D,20251210,000000,336.1431,339.59,335.5,338.73,5697052,0
+VTI.US,D,20251211,000000,337.77,339.94,336.4435,339.87,3818952,0
+VTI.US,D,20251212,000000,339.44,339.75,334.85,335.99,4258897,0
+VTI.US,D,20251215,000000,337.98,338,334.68,335.33,3571852,0
+VTI.US,D,20251216,000000,334.63,335.51,332.42,334.36,4129247,0
+VTI.US,D,20251217,000000,334.995,335.2,330.63,330.71,3980310,0
+VTI.US,D,20251218,000000,333.86,335.35,332.47,333.25,3347732,0
+VTI.US,D,20251219,000000,334.275,336.59,334.21,336.22,4022606,0
+VTI.US,D,20251222,000000,337,337.91,336.61,337.6,3782103,0
+VTI.US,D,20251223,000000,337.075,338.83,337,338.72,3611146,0
+VTI.US,D,20251224,000000,338.97,340.1,338.71,339.88,4006460,0
+VTI.US,D,20251226,000000,340.135,340.325,339.17,339.67,3543603,0
+VTI.US,D,20251229,000000,338.35,339.27,337.57,338.39,3795871,0
+VTI.US,D,20251230,000000,338.32,338.78,337.75,337.85,3576246,0
+VTI.US,D,20251231,000000,338,338.13,335.22,335.27,3493687,0
+VTI.US,D,20260102,000000,337.15,337.741,334.6,336.31,5177284,0
+VTI.US,D,20260105,000000,338,339.6084,337.85,338.84,5442161,0
+VTI.US,D,20260106,000000,339.1,341.39,338.81,341.21,6054463,0
+VTI.US,D,20260107,000000,341.425,342.075,339.88,340.05,6629562,0
+VTI.US,D,20260108,000000,339.77,340.745,339.09,340.14,6800029,0
+VTI.US,D,20260109,000000,341.02,342.94,340,342.4,6854092,0
+VTI.US,D,20260112,000000,340.9,343.41,340.78,343.03,5775945,0
+VTI.US,D,20260113,000000,343.4,343.54,341.26,342.34,8088126,0
+VTI.US,D,20260114,000000,341.45,341.47,338.905,341,12154775,0
+VTI.US,D,20260115,000000,343.0001,343.665,341.68,342.05,8296861,0
+VTI.US,D,20260116,000000,342.84,343.0484,341.07,341.85,6418521,0
+VTI.US,D,20260120,000000,336.72,338.625,334.67,335.11,13144324,0
+VTI.US,D,20260121,000000,336.43,340.71,335.435,339.08,9761843,0
+VTI.US,D,20260122,000000,341.35,342.01,339.985,340.87,5505899,0
+VTI.US,D,20260123,000000,340.645,341.55,339.84,340.56,4905901,0
+VTI.US,D,20260126,000000,341,342.67,340.8,342.03,4957219,0
+VTI.US,D,20260127,000000,342.76,343.73,342.29,343.27,3689039,0
+VTI.US,D,20260128,000000,344.06,344.42,342.32,343.08,5854752,0
+VTI.US,D,20260129,000000,343.3301,343.83,337.69,342.29,8936851,0
+VTI.US,D,20260130,000000,341.0999,342.04,338.36,340.57,9905765,0
+VTI.US,D,20260202,000000,339.625,343.29,339.49,342.48,6024494,0
+VTI.US,D,20260203,000000,342.9102,343.4,336.905,339.85,9060918,0
+VTI.US,D,20260204,000000,340.34,340.94,335.93,338.25,8973461,0
+VTI.US,D,20260205,000000,335.84,337.23,333.19,333.9,8838501,0
+VTI.US,D,20260206,000000,336.175,341.7,335.97,340.96,5093784,0
+VTI.US,D,20260209,000000,340.37,343.505,339.8,342.64,4562333,0
+VTI.US,D,20260210,000000,343.11,343.93,341.55,341.8,3879358,0
+VTI.US,D,20260211,000000,344.16,344.3,339.92,341.47,5056582,0
+VTI.US,D,20260212,000000,342.69,343.33,335.625,336.01,7012468,0
+VTI.US,D,20260213,000000,336.61,338.98,334.27,336.65,8039375,0
+VTI.US,D,20260217,000000,335.94,338.18,333.57,337.07,7112291,0
+VTI.US,D,20260218,000000,337.76,340.37,337.06,338.81,5715395,0
diff --git a/daily/us/nyse etfs/2/vug.us.txt b/daily/us/nyse etfs/2/vug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40cd66d7f64c64b7437681ac49ff756b3426894a
--- /dev/null
+++ b/daily/us/nyse etfs/2/vug.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUG.US,D,20050225,000000,44.1026,44.302,43.987,44.302,5601.7857558838,0
+VUG.US,D,20050228,000000,44.3448,44.3448,43.9681,44.1634,9719.5949520413,0
+VUG.US,D,20050301,000000,44.284,44.3378,44.2521,44.302,3201.7371210864,0
+VUG.US,D,20050302,000000,44.5651,44.573,44.3647,44.3906,5714.1626150382,0
+VUG.US,D,20050303,000000,44.573,44.573,44.2342,44.3099,5260.6417191651,0
+VUG.US,D,20050304,000000,44.5999,44.7404,44.5651,44.7404,23324.21846342,0
+VUG.US,D,20050307,000000,44.874,45.0873,44.874,44.9657,257579.80155964,0
+VUG.US,D,20050308,000000,44.9906,45.0105,44.6408,44.6697,16921.747586061,0
+VUG.US,D,20050309,000000,44.8292,44.8292,44.275,44.275,16690.973678869,0
+VUG.US,D,20050310,000000,44.3837,44.3837,44.1115,44.284,13148.092521065,0
+VUG.US,D,20050311,000000,44.1445,44.2072,43.978,44.0299,7889.4575315269,0
+VUG.US,D,20050314,000000,43.9681,44.1803,43.9162,44.1385,34417.419845661,0
+VUG.US,D,20050315,000000,44.3548,44.3548,43.9412,43.9412,9487.8176800354,0
+VUG.US,D,20050316,000000,43.8146,43.8654,43.382,43.5266,17950.196520287,0
+VUG.US,D,20050317,000000,43.5266,43.6631,43.5176,43.5873,13948.777642539,0
+VUG.US,D,20050318,000000,43.7349,43.7349,43.2983,43.3641,13036.719026724,0
+VUG.US,D,20050321,000000,43.4728,43.4916,43.2535,43.39,12117.636857211,0
+VUG.US,D,20050322,000000,43.4728,43.5794,43.078,43.078,18862.255136103,0
+VUG.US,D,20050323,000000,42.9375,43.2714,42.9375,43.0342,10518.273343888,0
+VUG.US,D,20050324,000000,43.1109,43.2893,43.1109,43.1398,4800.0972695949,0
+VUG.US,D,20050328,000000,43.2445,43.3083,43.1747,43.2275,10176.125942356,0
+VUG.US,D,20050329,000000,43.084,43.2116,42.7671,42.7671,9719.5949520413,0
+VUG.US,D,20050330,000000,42.9535,43.3163,42.9375,43.3163,7084.7589507963,0
+VUG.US,D,20050331,000000,43.3083,43.3561,43.1657,43.2275,16806.360632465,0
+VUG.US,D,20050401,000000,43.4338,43.4338,42.8159,42.9126,14294.938503328,0
+VUG.US,D,20050404,000000,42.7999,43.1209,42.7671,43.0512,20921.159734181,0
+VUG.US,D,20050405,000000,43.2445,43.3481,43.2445,43.2893,8118.2247090912,0
+VUG.US,D,20050406,000000,43.4728,43.5176,43.408,43.408,5260.6417191651,0
+VUG.US,D,20050407,000000,43.4159,43.6471,43.3412,43.5963,14862.842987982,0
+VUG.US,D,20050408,000000,43.7349,43.7349,43.2714,43.2714,17950.196520287,0
+VUG.US,D,20050411,000000,43.382,43.382,43.2185,43.2345,7889.4575315269,0
+VUG.US,D,20050412,000000,43.084,43.4916,42.8508,43.4628,11202.568146954,0
+VUG.US,D,20050413,000000,43.3322,43.3322,42.9036,42.9196,5375.0253079473,0
+VUG.US,D,20050414,000000,42.9375,42.9375,42.5718,42.5718,11433.342054146,0
+VUG.US,D,20050415,000000,42.2289,42.4243,41.8193,41.9139,53733.195877637,0
+VUG.US,D,20050418,000000,41.6788,41.9837,41.6788,41.9579,14747.456034386,0
+VUG.US,D,20050419,000000,42.1442,42.176,41.9667,42.1442,11775.489455678,0
+VUG.US,D,20050420,000000,42.2289,42.2289,41.6528,41.6718,14294.938503328,0
+VUG.US,D,20050421,000000,42.0545,42.4811,41.5473,42.3705,17035.127810029,0
+VUG.US,D,20050422,000000,42.508,42.508,41.9747,41.9747,9029.2799600929,0
+VUG.US,D,20050425,000000,42.3156,42.4501,42.193,42.4243,22636.913565913,0
+VUG.US,D,20050426,000000,42.3525,42.5808,42.1183,42.1272,11775.489455678,0
+VUG.US,D,20050427,000000,42.0734,42.3156,41.906,42.2458,12117.636857211,0
+VUG.US,D,20050428,000000,42.2907,42.2907,41.8193,41.8193,11085.17446373,0
+VUG.US,D,20050429,000000,41.8602,42.1682,41.609,42.1682,15777.91169824,0
+VUG.US,D,20050502,000000,42.3345,42.4402,42.3156,42.4243,19435.176444827,0
+VUG.US,D,20050503,000000,42.3345,42.4731,42.3256,42.3256,33609.711170489,0
+VUG.US,D,20050504,000000,42.508,42.9375,42.508,42.9375,9261.0572320988,0
+VUG.US,D,20050505,000000,42.9894,43.0512,42.7392,42.8947,40242.95595504,0
+VUG.US,D,20050506,000000,43.1109,43.1109,42.8598,42.9704,46533.049973245,0
+VUG.US,D,20050509,000000,42.9036,43.1299,42.8598,43.1209,5027.8610823453,0
+VUG.US,D,20050510,000000,42.9614,42.9614,42.6684,42.7392,13261.472745033,0
+VUG.US,D,20050511,000000,42.9704,42.9994,42.4731,42.9994,5375.0253079473,0
+VUG.US,D,20050512,000000,43.0342,43.1299,42.6604,42.6764,16344.812818081,0
+VUG.US,D,20050513,000000,42.8079,42.9286,42.4501,42.6764,14978.229941578,0
+VUG.US,D,20050516,000000,42.7671,43.1299,42.7491,43.1299,80603.305593304,0
+VUG.US,D,20050517,000000,43.0242,43.3163,42.9704,43.2893,12920.328708314,0
+VUG.US,D,20050518,000000,43.6133,43.9412,43.5704,43.8584,24810.201752775,0
+VUG.US,D,20050519,000000,43.9511,44.0647,43.9072,44.0647,14061.154501694,0
+VUG.US,D,20050520,000000,43.996,44.0647,43.8305,44.0557,28581.850088143,0
+VUG.US,D,20050523,000000,44.0827,44.3288,44.0827,44.3198,11433.342054146,0
+VUG.US,D,20050524,000000,44.302,44.3099,44.1445,44.275,14517.685492009,0
+VUG.US,D,20050525,000000,44.0478,44.1544,43.9511,44.1295,8229.5982034317,0
+VUG.US,D,20050526,000000,44.275,44.4435,44.266,44.4435,297365.22315955,0
+VUG.US,D,20050527,000000,44.4683,44.5123,44.3448,44.4335,94205.922375055,0
+VUG.US,D,20050531,000000,44.4783,44.5222,44.3198,44.4435,52477.986495475,0
+VUG.US,D,20050601,000000,44.3198,44.7843,44.3198,44.6169,19205.405902448,0
+VUG.US,D,20050602,000000,44.5651,44.8192,44.5481,44.8192,13602.616781751,0
+VUG.US,D,20050603,000000,44.9009,44.9009,44.4086,44.4883,7317.5395876161,0
+VUG.US,D,20050606,000000,44.4683,44.5571,44.3198,44.5571,12804.941754718,0
+VUG.US,D,20050607,000000,44.6886,44.9407,44.5301,44.5301,8572.7489697781,0
+VUG.US,D,20050608,000000,44.6976,44.6976,44.293,44.3647,16006.678875804,0
+VUG.US,D,20050609,000000,44.5651,44.6976,44.266,44.6498,14407.315362482,0
+VUG.US,D,20050610,000000,44.6886,44.6886,44.275,44.4245,16118.052370145,0
+VUG.US,D,20050613,000000,44.5063,44.7256,44.3198,44.5571,3547.8979818745,0
+VUG.US,D,20050614,000000,44.5401,44.7554,44.5401,44.6318,8800.5127825286,0
+VUG.US,D,20050615,000000,44.874,44.874,44.4683,44.7256,9373.4340912532,0
+VUG.US,D,20050616,000000,44.6169,44.8919,44.6169,44.8551,9147.6770081305,0
+VUG.US,D,20050617,000000,45.159,45.159,44.9099,44.9657,11660.102502082,0
+VUG.US,D,20050620,000000,44.8192,45.0873,44.7484,45.0275,32467.882012296,0
+VUG.US,D,20050621,000000,45.0454,45.0614,44.8292,44.9407,15545.13106142,0
+VUG.US,D,20050622,000000,45.169,45.169,44.7843,44.882,586386.46452689,0
+VUG.US,D,20050623,000000,44.9407,45.0544,44.3906,44.4883,12003.253268429,0
+VUG.US,D,20050624,000000,44.4435,44.4435,44.1115,44.1115,9830.9684463818,0
+VUG.US,D,20050627,000000,44.0647,44.0927,43.8754,43.987,22523.533341945,0
+VUG.US,D,20050628,000000,44.275,44.4883,44.259,44.4883,7429.9164467705,0
+VUG.US,D,20050629,000000,44.5571,44.6258,44.3548,44.3996,124155.35870451,0
+VUG.US,D,20050630,000000,44.4963,44.5123,44.0827,44.2342,41955.699692331,0
+VUG.US,D,20050701,000000,44.275,44.275,44.1026,44.1803,9029.2799600929,0
+VUG.US,D,20050705,000000,44.0927,44.59,44.0827,44.59,9029.2799600929,0
+VUG.US,D,20050706,000000,44.5481,44.5481,44.266,44.284,13036.719026724,0
+VUG.US,D,20050707,000000,43.9162,44.3837,43.8754,44.3288,11202.568146954,0
+VUG.US,D,20050708,000000,44.3378,44.9827,44.3378,44.9587,33263.550309701,0
+VUG.US,D,20050711,000000,45.0454,45.2827,45.0454,45.2388,55673.703427678,0
+VUG.US,D,20050712,000000,45.2926,45.5448,45.2388,45.5168,16690.973678869,0
+VUG.US,D,20050713,000000,45.5168,45.5168,45.3345,45.3983,25265.729378275,0
+VUG.US,D,20050714,000000,45.6773,45.8248,45.5168,45.5976,15203.987024701,0
+VUG.US,D,20050715,000000,45.5976,45.6953,45.4501,45.6245,11085.17446373,0
+VUG.US,D,20050718,000000,45.5548,45.5976,45.4341,45.491,12804.941754718,0
+VUG.US,D,20050719,000000,45.7291,45.9115,45.6245,45.8746,25952.030910968,0
+VUG.US,D,20050720,000000,45.7541,46.1119,45.6424,46.1119,20233.854836674,0
+VUG.US,D,20050721,000000,46.1119,46.1119,45.7709,45.8577,74995.499648537,0
+VUG.US,D,20050722,000000,45.9474,46.0172,45.7889,46.0172,22288.745975498,0
+VUG.US,D,20050725,000000,46.0272,46.0939,45.7381,45.7631,23324.21846342,0
+VUG.US,D,20050726,000000,45.7989,46.0002,45.7989,45.8926,17035.127810029,0
+VUG.US,D,20050727,000000,45.9474,46.1827,45.8926,46.1747,14747.456034386,0
+VUG.US,D,20050728,000000,46.2713,46.4806,46.1747,46.4726,20007.094388738,0
+VUG.US,D,20050729,000000,46.4626,46.4626,46.1647,46.1647,10977.814428645,0
+VUG.US,D,20050801,000000,46.3351,46.3351,46.1547,46.2713,13831.383959316,0
+VUG.US,D,20050802,000000,46.4028,46.4726,46.3251,46.4626,9147.6770081305,0
+VUG.US,D,20050803,000000,46.4467,46.5693,46.3938,46.5085,12687.548071494,0
+VUG.US,D,20050804,000000,46.4626,46.4626,46.1208,46.1547,16806.360632465,0
+VUG.US,D,20050805,000000,46.1367,46.1547,45.8407,45.8746,13948.777642539,0
+VUG.US,D,20050808,000000,46.0939,46.0939,45.6334,45.6424,13490.239922597,0
+VUG.US,D,20050809,000000,45.8318,45.9822,45.7112,45.8746,35214.09150788,0
+VUG.US,D,20050810,000000,46.0939,46.361,45.7799,45.7799,34759.567247194,0
+VUG.US,D,20050811,000000,45.9564,46.1467,45.8318,46.1119,18520.10773457,0
+VUG.US,D,20050812,000000,46.0431,46.0431,45.6773,45.8657,12576.174577154,0
+VUG.US,D,20050815,000000,46.0102,46.0939,45.6953,46.0102,21948.605303593,0
+VUG.US,D,20050816,000000,46.05,46.05,45.3983,45.472,14862.842987982,0
+VUG.US,D,20050817,000000,45.3703,45.7291,45.3703,45.6245,12117.636857211,0
+VUG.US,D,20050818,000000,45.482,45.5976,45.3893,45.491,21036.546687777,0
+VUG.US,D,20050819,000000,45.6614,45.6773,45.482,45.5548,18404.720780974,0
+VUG.US,D,20050822,000000,45.6514,45.7799,45.3803,45.457,39212.500291186,0
+VUG.US,D,20050823,000000,45.6614,45.6614,45.2827,45.4341,13148.092521065,0
+VUG.US,D,20050824,000000,45.3095,45.7042,45.1052,45.1052,24349.657303204,0
+VUG.US,D,20050825,000000,45.2637,45.2827,45.169,45.2388,240771.43419755,0
+VUG.US,D,20050826,000000,45.2298,45.2477,44.9009,44.9587,171833.24793039,0
+VUG.US,D,20050829,000000,44.9507,45.3893,44.882,45.2737,40471.723132604,0
+VUG.US,D,20050830,000000,45.0704,45.1232,44.9009,44.9169,24468.054351241,0
+VUG.US,D,20050831,000000,45.1322,45.5168,44.9657,45.5168,7658.6836243348,0
+VUG.US,D,20050901,000000,45.482,45.6614,45.3345,45.465,25265.729378275,0
+VUG.US,D,20050902,000000,45.6066,45.6066,45.3435,45.3893,12576.174577154,0
+VUG.US,D,20050906,000000,45.6245,45.9384,45.5548,45.9016,19318.786126418,0
+VUG.US,D,20050907,000000,45.9016,46.05,45.7989,45.9822,18749.878276948,0
+VUG.US,D,20050908,000000,46.0351,46.1119,45.8318,45.8926,14294.938503328,0
+VUG.US,D,20050909,000000,45.9753,46.2523,45.9195,46.2523,16806.360632465,0
+VUG.US,D,20050912,000000,46.343,46.343,46.1367,46.2523,31211.66926532,0
+VUG.US,D,20050913,000000,46.1827,46.1827,45.8746,45.8926,24810.201752775,0
+VUG.US,D,20050914,000000,45.8577,45.9016,45.5806,45.6245,19318.786126418,0
+VUG.US,D,20050915,000000,45.6693,45.6693,45.5358,45.5886,15777.91169824,0
+VUG.US,D,20050916,000000,45.8407,45.8407,45.5976,45.8318,12117.636857211,0
+VUG.US,D,20050919,000000,45.7541,45.7541,45.457,45.5358,11202.568146954,0
+VUG.US,D,20050920,000000,45.7541,45.7541,45.1949,45.2637,546482.64587894,0
+VUG.US,D,20050921,000000,45.0454,45.0454,44.7654,44.7654,20580.015697462,0
+VUG.US,D,20050922,000000,44.8919,45.0972,44.6258,45.0614,20233.854836674,0
+VUG.US,D,20050923,000000,44.9657,45.151,44.7943,45.0365,13148.092521065,0
+VUG.US,D,20050926,000000,45.482,45.482,44.8112,44.9507,26519.935395623,0
+VUG.US,D,20050927,000000,44.874,45.0773,44.8022,44.9757,44355.748327128,0
+VUG.US,D,20050928,000000,45.1322,45.1322,44.8192,44.9329,10288.502801511,0
+VUG.US,D,20050929,000000,45.0006,45.3435,44.8112,45.2477,32811.032778641,0
+VUG.US,D,20050930,000000,45.4162,45.6514,45.3015,45.6514,21948.605303593,0
+VUG.US,D,20051003,000000,45.7201,45.7201,45.465,45.5646,78659.787948821,0
+VUG.US,D,20051004,000000,45.6614,45.7112,45.2029,45.2029,153084.37301826,0
+VUG.US,D,20051005,000000,45.3533,45.3533,44.5651,44.573,23550.978911357,0
+VUG.US,D,20051006,000000,44.7843,44.7843,44.0557,44.3198,69282.340398312,0
+VUG.US,D,20051007,000000,44.6169,44.6169,44.3288,44.4963,18977.642089699,0
+VUG.US,D,20051010,000000,44.5481,44.5481,44.275,44.275,20580.015697462,0
+VUG.US,D,20051011,000000,44.4515,44.4683,44.0478,44.1295,13602.616781751,0
+VUG.US,D,20051012,000000,44.1295,44.2162,43.7349,43.9162,33263.550309701,0
+VUG.US,D,20051013,000000,43.9072,43.9681,43.5873,43.9511,90202.49676768,0
+VUG.US,D,20051014,000000,44.0149,44.3448,43.996,44.3448,22180.382575598,0
+VUG.US,D,20051017,000000,44.5651,44.5651,44.0747,44.3099,53164.288028167,0
+VUG.US,D,20051018,000000,44.4245,44.4245,44.1205,44.1205,17834.809566691,0
+VUG.US,D,20051019,000000,43.8494,44.8192,43.8395,44.8192,44355.748327128,0
+VUG.US,D,20051020,000000,44.8919,44.8919,44.1295,44.284,16690.973678869,0
+VUG.US,D,20051021,000000,44.6089,44.6169,44.2521,44.4335,26640.339173288,0
+VUG.US,D,20051024,000000,44.6408,45.0544,44.4883,45.0544,48930.0885136,0
+VUG.US,D,20051025,000000,44.9906,45.0454,44.6258,44.9009,37040.215469139,0
+VUG.US,D,20051026,000000,44.874,45.0544,44.6498,44.6498,17377.275211563,0
+VUG.US,D,20051027,000000,44.59,44.59,44.1115,44.1634,125758.7356771,0
+VUG.US,D,20051028,000000,44.4086,44.9099,44.1993,44.9099,86546.235385906,0
+VUG.US,D,20051031,000000,44.9587,45.2926,44.9587,45.2637,33041.806685833,0
+VUG.US,D,20051101,000000,45.2637,45.2637,44.9757,45.0704,28468.469864175,0
+VUG.US,D,20051102,000000,44.9329,45.5806,44.9329,45.5009,25265.729378275,0
+VUG.US,D,20051103,000000,45.9195,46.0102,45.7042,45.7451,27895.548555451,0
+VUG.US,D,20051104,000000,45.9284,45.9284,45.6773,45.7799,11889.873044461,0
+VUG.US,D,20051107,000000,46.0102,46.0939,45.7799,46.0351,24810.201752775,0
+VUG.US,D,20051108,000000,45.8179,45.9284,45.7541,45.8577,26640.339173288,0
+VUG.US,D,20051109,000000,45.9195,46.0351,45.7291,45.8657,22288.745975498,0
+VUG.US,D,20051110,000000,45.8507,46.361,45.7799,46.353,20463.625379053,0
+VUG.US,D,20051111,000000,46.4467,46.4537,46.369,46.4537,19435.176444827,0
+VUG.US,D,20051114,000000,46.6211,46.6211,46.3351,46.4626,37958.294273838,0
+VUG.US,D,20051115,000000,46.5085,46.6111,46.1827,46.3251,140395.82158195,0
+VUG.US,D,20051116,000000,46.3251,46.5165,46.3162,46.4208,11433.342054146,0
+VUG.US,D,20051117,000000,46.8414,46.9969,46.6401,46.9969,213790.95435235,0
+VUG.US,D,20051118,000000,47.1912,47.2102,46.8922,47.1434,62192.564623447,0
+VUG.US,D,20051121,000000,47.1185,47.3895,47.0138,47.3895,23668.372594581,0
+VUG.US,D,20051122,000000,47.4075,47.5909,47.237,47.5739,64594.619987872,0
+VUG.US,D,20051123,000000,47.7493,47.8889,47.541,47.6676,49275.246009575,0
+VUG.US,D,20051125,000000,47.8201,47.8201,47.6676,47.7583,8347.9952514694,0
+VUG.US,D,20051128,000000,47.846,47.846,47.3188,47.3716,52592.370084257,0
+VUG.US,D,20051129,000000,47.6676,47.6676,47.3537,47.3626,50190.314719832,0
+VUG.US,D,20051130,000000,47.541,47.541,47.1344,47.1434,38302.448404999,0
+VUG.US,D,20051201,000000,47.541,47.8201,47.5071,47.8101,46757.803691553,0
+VUG.US,D,20051202,000000,47.7832,47.9137,47.5909,47.8281,74884.126154196,0
+VUG.US,D,20051205,000000,48.0214,48.0214,47.4981,47.6338,33840.485077681,0
+VUG.US,D,20051206,000000,48.0214,48.0304,47.6676,47.6676,46533.049973245,0
+VUG.US,D,20051207,000000,47.9327,47.9327,47.3985,47.4523,38642.589076904,0
+VUG.US,D,20051208,000000,47.7583,47.7583,47.3367,47.4703,211044.74485677,0
+VUG.US,D,20051209,000000,47.6676,47.7304,47.4155,47.5998,14407.315362482,0
+VUG.US,D,20051212,000000,47.9776,47.9776,47.5739,47.7025,146226.3745154,0
+VUG.US,D,20051213,000000,47.846,48.0304,47.6338,47.8529,165660.54759542,0
+VUG.US,D,20051214,000000,47.9855,48.1151,47.8201,48.0404,63107.633333703,0
+VUG.US,D,20051215,000000,48.141,48.141,47.7583,47.9586,42984.148626556,0
+VUG.US,D,20051216,000000,48.1769,48.1769,47.7204,47.7204,38524.192028866,0
+VUG.US,D,20051219,000000,47.9048,47.9048,47.3537,47.3537,36239.530347664,0
+VUG.US,D,20051220,000000,47.3028,47.56,47.1812,47.3537,91579.113292321,0
+VUG.US,D,20051221,000000,47.6098,47.7493,47.4255,47.55,39326.883879969,0
+VUG.US,D,20051222,000000,47.6676,47.7663,47.5331,47.7663,73740.290266374,0
+VUG.US,D,20051223,000000,47.9855,47.9855,47.6836,47.8201,31098.289041351,0
+VUG.US,D,20051227,000000,47.8201,47.846,47.1723,47.227,54879.038495086,0
+VUG.US,D,20051228,000000,47.3985,47.3985,47.1912,47.3188,60937.355241284,0
+VUG.US,D,20051229,000000,47.3626,47.3985,47.0497,47.0497,39212.500291186,0
+VUG.US,D,20051230,000000,46.9699,46.9699,46.7956,46.7956,69968.641931006,0
+VUG.US,D,20060103,000000,47.0915,47.6338,46.6021,47.4793,91235.962525975,0
+VUG.US,D,20060104,000000,47.5829,47.8969,47.5829,47.846,253119.84496195,0
+VUG.US,D,20060105,000000,48.0214,48.0573,47.7114,47.8529,70426.176286134,0
+VUG.US,D,20060106,000000,48.1869,48.3713,47.9327,48.3363,60139.680214251,0
+VUG.US,D,20060109,000000,48.5168,48.5776,47.6676,48.5706,121301.78917384,0
+VUG.US,D,20060110,000000,48.5446,48.5626,48.3185,48.5626,264661.55041599,0
+VUG.US,D,20060111,000000,48.74,48.74,48.4231,48.7031,60937.355241284,0
+VUG.US,D,20060112,000000,48.8476,48.8476,48.3363,48.433,62192.564623447,0
+VUG.US,D,20060113,000000,48.459,48.4749,48.2377,48.442,36814.458386017,0
+VUG.US,D,20060117,000000,48.5865,48.5865,48.0573,48.2547,81629.747797901,0
+VUG.US,D,20060118,000000,48.0304,48.0812,47.7832,48.0404,41044.644441329,0
+VUG.US,D,20060119,000000,48.3533,48.451,48.0573,48.3283,61623.656773978,0
+VUG.US,D,20060120,000000,48.459,48.459,47.2928,47.3626,76143.348995614,0
+VUG.US,D,20060123,000000,47.541,47.541,47.277,47.3895,236887.40900303,0
+VUG.US,D,20060124,000000,47.5829,47.6676,47.3806,47.56,43562.08675935,0
+VUG.US,D,20060125,000000,47.6936,47.6936,47.2002,47.3537,84944.865142956,0
+VUG.US,D,20060126,000000,47.7304,47.7493,47.3716,47.7493,89174.047833454,0
+VUG.US,D,20060127,000000,47.8699,48.2377,47.8619,48.0722,52018.445410719,0
+VUG.US,D,20060130,000000,48.1072,48.2028,48.0494,48.132,63793.934866397,0
+VUG.US,D,20060131,000000,48.0573,48.15,47.8201,47.8201,77168.787835398,0
+VUG.US,D,20060201,000000,48.0304,48.0632,47.8529,47.9955,43100.538944966,0
+VUG.US,D,20060202,000000,48.0812,48.0812,47.55,47.6516,52592.370084257,0
+VUG.US,D,20060203,000000,47.6516,47.6516,47.237,47.3626,104150.2710454,0
+VUG.US,D,20060206,000000,47.4613,47.4613,47.1523,47.277,40931.264217361,0
+VUG.US,D,20060207,000000,47.1005,47.245,46.8314,46.8314,57505.84757782,0
+VUG.US,D,20060208,000000,47.0138,47.3806,46.944,47.3806,71570.012173955,0
+VUG.US,D,20060209,000000,47.5071,47.6268,47.1523,47.2102,79802.620471829,0
+VUG.US,D,20060210,000000,47.0915,47.3985,46.8414,47.2182,47558.488813029,0
+VUG.US,D,20060213,000000,47.277,47.277,46.9161,47.0667,76599.879985928,0
+VUG.US,D,20060214,000000,47.1912,47.5998,47.0577,47.5331,40009.171953406,0
+VUG.US,D,20060215,000000,47.56,47.7663,47.4344,47.7304,56935.936363537,0
+VUG.US,D,20060216,000000,47.9417,48.1151,47.7204,48.1151,34299.022797624,0
+VUG.US,D,20060217,000000,48.2028,48.2028,47.8281,47.9237,55908.490794125,0
+VUG.US,D,20060221,000000,48.0573,48.0573,47.5909,47.6676,97523.046449737,0
+VUG.US,D,20060222,000000,47.8021,48.0972,47.7304,48.0304,45391.220815051,0
+VUG.US,D,20060223,000000,47.9855,48.1151,47.7404,47.8371,49847.163953485,0
+VUG.US,D,20060224,000000,47.9855,48.0214,47.8101,47.9327,32811.032778641,0
+VUG.US,D,20060227,000000,48.15,48.3623,48.0632,48.2646,116952.20270568,0
+VUG.US,D,20060228,000000,48.2646,48.2646,47.5998,47.6836,52358.586082623,0
+VUG.US,D,20060301,000000,47.9507,48.2108,47.7304,48.1769,88486.742935947,0
+VUG.US,D,20060302,000000,48.0972,48.2307,47.9507,48.132,39668.027916688,0
+VUG.US,D,20060303,000000,48.0632,48.4838,47.8021,48.0812,104268.66809344,0
+VUG.US,D,20060306,000000,48.1928,48.1928,47.6188,47.7404,75230.287014984,0
+VUG.US,D,20060307,000000,47.6596,47.6596,47.3367,47.5241,73740.290266374,0
+VUG.US,D,20060308,000000,47.4981,47.7114,47.237,47.5998,128048.41418236,0
+VUG.US,D,20060309,000000,47.7404,47.8021,47.3457,47.4075,77856.092732904,0
+VUG.US,D,20060310,000000,47.4155,47.7663,47.269,47.6268,89519.205329429,0
+VUG.US,D,20060313,000000,47.8969,47.8969,47.6427,47.7204,60593.201110124,0
+VUG.US,D,20060314,000000,47.6676,48.2377,47.6676,48.2307,42297.847093863,0
+VUG.US,D,20060315,000000,48.3095,48.4749,48.132,48.4749,241799.88313177,0
+VUG.US,D,20060316,000000,48.5446,48.6693,48.4231,48.4838,93290.853664798,0
+VUG.US,D,20060317,000000,48.459,48.6134,48.3713,48.5168,69624.487799845,0
+VUG.US,D,20060320,000000,48.7221,48.7221,48.3443,48.3892,49730.773635076,0
+VUG.US,D,20060321,000000,48.3792,48.6603,48.0812,48.0812,44355.748327128,0
+VUG.US,D,20060322,000000,47.9855,48.3283,47.9776,48.3095,56705.162456345,0
+VUG.US,D,20060323,000000,48.1769,48.2915,48.0214,48.2307,65852.839464476,0
+VUG.US,D,20060324,000000,48.3713,48.4141,48.1072,48.3095,35556.238909414,0
+VUG.US,D,20060327,000000,48.1072,48.3283,48.1072,48.2377,231168.22956392,0
+VUG.US,D,20060328,000000,48.2725,48.4071,47.9327,48.0404,97405.652766514,0
+VUG.US,D,20060329,000000,48.0722,48.5268,48.0722,48.4838,47791.269449848,0
+VUG.US,D,20060330,000000,48.5626,48.7031,48.3363,48.4141,53276.664887322,0
+VUG.US,D,20060331,000000,48.6134,48.6134,48.2307,48.2547,45954.108475637,0
+VUG.US,D,20060403,000000,48.7131,48.7131,48.2915,48.3185,57163.700176288,0
+VUG.US,D,20060404,000000,48.4141,48.5706,48.2377,48.4749,55794.107205344,0
+VUG.US,D,20060405,000000,48.5168,48.7889,48.5008,48.7301,110097.21429727,0
+VUG.US,D,20060406,000000,48.6134,48.8636,48.4928,48.7829,55333.562755773,0
+VUG.US,D,20060407,000000,48.9463,48.9552,48.2725,48.3005,55221.185896618,0
+VUG.US,D,20060410,000000,48.4749,48.4749,48.1072,48.2477,45736.378311025,0
+VUG.US,D,20060411,000000,48.4231,48.4231,47.7493,47.7493,76829.650528307,0
+VUG.US,D,20060412,000000,48.0055,48.0304,47.846,47.9507,40700.490310169,0
+VUG.US,D,20060413,000000,47.7583,48.0812,47.7583,47.9676,40931.264217361,0
+VUG.US,D,20060417,000000,48.0972,48.125,47.5909,47.7832,47330.725000278,0
+VUG.US,D,20060418,000000,47.9855,48.5356,47.9776,48.451,37383.366235486,0
+VUG.US,D,20060419,000000,48.6054,48.6134,48.3283,48.5706,33041.806685833,0
+VUG.US,D,20060420,000000,48.5356,48.9274,48.5356,48.74,66882.291763515,0
+VUG.US,D,20060421,000000,49.046,49.046,48.3981,48.5776,42643.004589837,0
+VUG.US,D,20060424,000000,48.5356,48.5356,48.3283,48.4679,65626.079016539,0
+VUG.US,D,20060425,000000,48.5268,48.5536,48.1072,48.2207,51450.540926063,0
+VUG.US,D,20060426,000000,48.3185,48.5776,48.2547,48.3533,52477.986495475,0
+VUG.US,D,20060427,000000,48.16,48.6134,47.9586,48.4141,90087.109814084,0
+VUG.US,D,20060428,000000,48.3713,48.4231,48.16,48.2547,58883.467467275,0
+VUG.US,D,20060501,000000,48.459,48.5008,48.1072,48.1072,51450.540926063,0
+VUG.US,D,20060502,000000,48.1928,48.2725,48.0972,48.2725,36928.841974799,0
+VUG.US,D,20060503,000000,48.2547,48.2547,47.9327,48.0494,81287.600396369,0
+VUG.US,D,20060504,000000,48.2207,48.3095,48.132,48.2646,42527.617636241,0
+VUG.US,D,20060505,000000,48.5865,48.7569,48.4749,48.7489,42874.781861843,0
+VUG.US,D,20060508,000000,48.7221,48.8397,48.6861,48.7829,45160.446907859,0
+VUG.US,D,20060509,000000,48.8476,48.8476,48.6782,48.7301,58194.155840141,0
+VUG.US,D,20060510,000000,48.7659,48.7659,48.5008,48.6333,86317.468208342,0
+VUG.US,D,20060511,000000,48.4749,48.4749,47.8889,47.9776,451363.66152326,0
+VUG.US,D,20060512,000000,47.6756,47.8889,47.4155,47.4613,158569.76845574,0
+VUG.US,D,20060515,000000,47.245,47.55,47.1344,47.55,70652.93673407,0
+VUG.US,D,20060516,000000,47.7762,47.7762,47.3288,47.3985,96037.063160383,0
+VUG.US,D,20060517,000000,47.245,47.3288,46.7049,46.7218,69282.340398312,0
+VUG.US,D,20060518,000000,46.9699,46.9699,46.2803,46.2902,64934.760659777,0
+VUG.US,D,20060519,000000,46.6401,46.6491,46.1119,46.5623,100607.3898876,0
+VUG.US,D,20060522,000000,46.3351,46.4028,45.8657,46.2265,70995.084135603,0
+VUG.US,D,20060523,000000,46.658,46.6959,45.9195,45.9195,80144.767873361,0
+VUG.US,D,20060524,000000,46.059,46.3072,45.6334,46.1915,91919.253964225,0
+VUG.US,D,20060525,000000,46.377,46.664,46.2713,46.658,100150.85889729,0
+VUG.US,D,20060526,000000,46.8414,46.9341,46.7049,46.9161,72252.300247393,0
+VUG.US,D,20060530,000000,46.7956,46.7956,46.1747,46.1747,50421.088627024,0
+VUG.US,D,20060531,000000,46.2972,46.6111,46.1467,46.6111,73509.516359182,0
+VUG.US,D,20060601,000000,46.6021,47.1434,46.5773,47.1434,231401.01020074,0
+VUG.US,D,20060602,000000,47.5829,47.5829,46.944,47.227,137879.38262875,0
+VUG.US,D,20060605,000000,47.0237,47.0237,46.2175,46.2713,41387.795207676,0
+VUG.US,D,20060606,000000,46.5354,46.5354,45.7541,46.0939,343897.26976798,0
+VUG.US,D,20060607,000000,46.2175,46.4537,45.8248,45.8248,104727.20581339,0
+VUG.US,D,20060608,000000,45.7291,45.8836,44.882,45.7042,89404.821740646,0
+VUG.US,D,20060609,000000,46.0351,46.0351,45.5548,45.5726,48930.0885136,0
+VUG.US,D,20060612,000000,45.6145,45.6245,44.7843,44.8192,68029.137745778,0
+VUG.US,D,20060613,000000,44.7404,45.0454,44.4086,44.4783,135593.71758273,0
+VUG.US,D,20060614,000000,44.6976,44.874,44.3906,44.7744,93406.240618394,0
+VUG.US,D,20060615,000000,45.1949,45.9654,45.169,45.8746,165198.99978103,0
+VUG.US,D,20060616,000000,45.8746,45.9474,45.5726,45.7889,70196.405743755,0
+VUG.US,D,20060619,000000,45.8407,45.9284,45.2119,45.2637,73509.516359182,0
+VUG.US,D,20060620,000000,45.4072,45.5726,45.2029,45.2737,57163.700176288,0
+VUG.US,D,20060621,000000,45.3983,46.0869,45.3983,45.8657,133876.96038619,0
+VUG.US,D,20060622,000000,45.8926,45.8926,45.3703,45.5886,175947.04366729,0
+VUG.US,D,20060623,000000,45.6145,45.9115,45.482,45.6424,63570.184512902,0
+VUG.US,D,20060626,000000,45.457,45.6614,45.3893,45.6145,42076.103469996,0
+VUG.US,D,20060627,000000,45.7451,45.7451,45.0365,45.1232,42183.463505081,0
+VUG.US,D,20060628,000000,45.159,45.2737,44.9009,45.2737,55673.703427678,0
+VUG.US,D,20060629,000000,45.5976,46.343,45.482,46.2972,77971.4796865,0
+VUG.US,D,20060630,000000,46.5943,46.5943,46.1827,46.3351,101178.30446669,0
+VUG.US,D,20060703,000000,46.5085,46.5943,46.361,46.5943,17035.127810029,0
+VUG.US,D,20060705,000000,46.2175,46.2175,45.9115,46.1029,64594.619987872,0
+VUG.US,D,20060706,000000,46.3162,46.5773,46.0272,46.1208,107467.39512008,0
+VUG.US,D,20060707,000000,45.9195,46.0172,45.5548,45.6693,54307.120551175,0
+VUG.US,D,20060710,000000,45.8836,45.9195,45.4411,45.5976,54535.887728739,0
+VUG.US,D,20060711,000000,45.465,45.8179,45.3255,45.7989,75679.794451601,0
+VUG.US,D,20060712,000000,45.8248,45.8318,45.2208,45.2637,114323.38689332,0
+VUG.US,D,20060713,000000,45.0614,45.169,44.5571,44.5999,108039.313064,0
+VUG.US,D,20060714,000000,44.6598,44.6598,44.0299,44.284,110097.21429727,0
+VUG.US,D,20060717,000000,44.293,44.4683,44.1205,44.2521,76942.027387461,0
+VUG.US,D,20060718,000000,44.4165,44.4515,43.7349,44.2342,91235.962525975,0
+VUG.US,D,20060719,000000,44.3288,45.2119,44.3288,45.1052,41044.644441329,0
+VUG.US,D,20060720,000000,45.2388,45.2388,44.4783,44.4783,71680.382303482,0
+VUG.US,D,20060721,000000,44.4515,44.4515,44.0049,44.1026,93290.853664798,0
+VUG.US,D,20060724,000000,44.3448,44.8919,44.275,44.8112,104837.57594291,0
+VUG.US,D,20060725,000000,44.7404,45.2926,44.6976,45.186,119243.88794058,0
+VUG.US,D,20060726,000000,44.9827,45.2298,44.7404,45.0275,74427.595163881,0
+VUG.US,D,20060727,000000,45.2827,45.3015,44.7256,44.8192,85744.546899618,0
+VUG.US,D,20060728,000000,45.0544,45.3623,44.9239,45.2926,62306.948212229,0
+VUG.US,D,20060731,000000,45.1322,45.4341,45.1322,45.3015,86429.845067496,0
+VUG.US,D,20060801,000000,45.177,45.177,44.7744,44.9906,53733.195877637,0
+VUG.US,D,20060802,000000,45.3533,45.5976,45.2827,45.3803,63570.184512902,0
+VUG.US,D,20060803,000000,45.3095,45.6066,45.0773,45.465,48246.797075349,0
+VUG.US,D,20060804,000000,45.8507,45.8507,45.1152,45.3533,81055.823124363,0
+VUG.US,D,20060807,000000,45.3345,45.3345,45.0873,45.2119,35100.711283912,0
+VUG.US,D,20060808,000000,45.2926,45.457,44.882,45.0454,85289.019274116,0
+VUG.US,D,20060809,000000,45.3015,45.5258,44.8292,44.8471,71680.382303482,0
+VUG.US,D,20060810,000000,44.7404,45.1949,44.7404,45.1152,61048.728735626,0
+VUG.US,D,20060811,000000,45.0972,45.0972,44.7484,44.9009,103923.51059747,0
+VUG.US,D,20060814,000000,45.2637,45.4072,44.9587,44.9587,61623.656773978,0
+VUG.US,D,20060815,000000,45.5726,45.7291,45.3095,45.7291,92944.692804009,0
+VUG.US,D,20060816,000000,45.9753,46.361,45.8836,46.3351,50190.314719832,0
+VUG.US,D,20060817,000000,46.361,46.6111,46.2613,46.4467,82884.957180064,0
+VUG.US,D,20060818,000000,46.4806,46.5693,46.1547,46.5523,51907.071916378,0
+VUG.US,D,20060821,000000,46.361,46.369,46.1915,46.369,100493.00629882,0
+VUG.US,D,20060822,000000,46.343,46.4806,46.1029,46.2972,79454.452881413,0
+VUG.US,D,20060823,000000,46.353,46.4028,45.8836,46.0272,66310.373819604,0
+VUG.US,D,20060824,000000,46.1827,46.1827,45.8507,46.0351,97978.574075238,0
+VUG.US,D,20060825,000000,45.9912,46.1985,45.9753,46.1029,76366.095984295,0
+VUG.US,D,20060828,000000,46.1208,46.4806,46.1119,46.377,67568.593296208,0
+VUG.US,D,20060829,000000,46.4208,46.5623,46.1367,46.5523,95692.909029223,0
+VUG.US,D,20060830,000000,46.6301,46.7049,46.4537,46.6879,115581.60636992,0
+VUG.US,D,20060831,000000,46.2085,46.7776,46.2085,46.6879,28354.086275394,0
+VUG.US,D,20060901,000000,46.05,47.0237,46.05,46.963,68823.80267837,0
+VUG.US,D,20060905,000000,46.9789,47.1434,46.8574,47.1185,50190.314719832,0
+VUG.US,D,20060906,000000,47.0317,47.0317,46.4726,46.5255,74771.749295041,0
+VUG.US,D,20060907,000000,46.4028,46.5454,46.0939,46.2265,65509.688698129,0
+VUG.US,D,20060908,000000,46.4028,46.5165,46.2803,46.4537,73284.762640874,0
+VUG.US,D,20060911,000000,46.361,46.7138,46.1827,46.5773,45736.378311025,0
+VUG.US,D,20060912,000000,46.7218,47.252,46.6959,46.9699,97176.885588949,0
+VUG.US,D,20060913,000000,47.1912,47.4523,47.1912,47.3985,70652.93673407,0
+VUG.US,D,20060914,000000,47.3626,47.3626,47.1723,47.3188,43442.686346499,0
+VUG.US,D,20060915,000000,47.6676,47.6676,47.3806,47.4882,108380.45710072,0
+VUG.US,D,20060918,000000,47.541,47.7114,47.3716,47.5331,64594.619987872,0
+VUG.US,D,20060919,000000,47.5669,47.5669,47.0497,47.3626,140963.72606661,0
+VUG.US,D,20060920,000000,47.7404,47.8281,47.6188,47.7404,79344.082751886,0
+VUG.US,D,20060921,000000,47.9048,47.9048,47.3118,47.3895,89174.047833454,0
+VUG.US,D,20060922,000000,47.1912,47.261,46.9789,47.1344,108611.23100791,0
+VUG.US,D,20060925,000000,47.2182,47.6268,46.8484,47.5331,130679.23672435,0
+VUG.US,D,20060926,000000,47.4793,47.8969,47.4793,47.8619,62763.479202543,0
+VUG.US,D,20060927,000000,47.9137,48.0812,47.8201,47.9676,54195.747056835,0
+VUG.US,D,20060928,000000,48.0573,48.1072,47.7663,48.0722,646746.8850002,0
+VUG.US,D,20060929,000000,48.16,48.16,47.9507,47.9586,109984.8374381,0
+VUG.US,D,20061002,000000,48.0632,48.0632,47.6427,47.6836,63450.78410005,0
+VUG.US,D,20061003,000000,47.5171,47.8889,47.4255,47.7762,107006.85067051,0
+VUG.US,D,20061004,000000,47.7663,48.4679,47.6756,48.459,112842.42042804,0
+VUG.US,D,20061005,000000,48.5446,48.7489,48.4141,48.7221,78767.147983906,0
+VUG.US,D,20061006,000000,48.6693,48.6693,48.3623,48.5446,249804.7276169,0
+VUG.US,D,20061009,000000,48.5626,48.7221,48.4679,48.6234,69282.340398312,0
+VUG.US,D,20061010,000000,48.8058,48.8058,48.5008,48.6413,58536.303241673,0
+VUG.US,D,20061011,000000,48.5865,48.7031,48.3283,48.5356,91579.113292321,0
+VUG.US,D,20061012,000000,48.8476,49.0709,48.6951,49.028,119130.50771662,0
+VUG.US,D,20061013,000000,49.0619,49.2084,48.9922,49.1327,90777.424806032,0
+VUG.US,D,20061016,000000,49.1835,49.359,49.1237,49.3041,97635.423308892,0
+VUG.US,D,20061017,000000,49.1605,49.1605,48.7221,48.9922,104383.05168222,0
+VUG.US,D,20061018,000000,49.2952,49.341,48.8397,49.0001,80257.144732515,0
+VUG.US,D,20061019,000000,48.8736,49.1765,48.8307,49.1147,164177.5744005,0
+VUG.US,D,20061020,000000,49.1057,49.1147,48.9274,49.1147,96833.734822603,0
+VUG.US,D,20061023,000000,49.0001,49.5174,48.9552,49.4297,76599.879985928,0
+VUG.US,D,20061024,000000,49.359,49.4835,49.2184,49.4486,126445.03720978,0
+VUG.US,D,20061025,000000,49.4576,49.5851,49.313,49.5104,132273.5834136,0
+VUG.US,D,20061026,000000,49.7336,49.9719,49.4576,49.9081,171378.7236697,0
+VUG.US,D,20061027,000000,49.8304,49.9001,49.4038,49.4755,175947.04366729,0
+VUG.US,D,20061030,000000,49.5104,49.6639,49.2622,49.5483,77630.335649782,0
+VUG.US,D,20061031,000000,49.7526,49.7526,49.3858,49.5483,110208.5877916,0
+VUG.US,D,20061101,000000,49.7526,49.7526,49.028,49.1417,97523.046449737,0
+VUG.US,D,20061102,000000,48.9374,49.1507,48.8915,49.1507,451478.04511204,0
+VUG.US,D,20061103,000000,49.3768,49.3768,48.8546,49.046,140619.57193544,0
+VUG.US,D,20061106,000000,49.2443,49.7247,49.2184,49.628,181205.67865683,0
+VUG.US,D,20061107,000000,49.6978,50.0397,49.6978,49.8044,146110.9875618,0
+VUG.US,D,20061108,000000,49.6639,49.9967,49.5483,49.9171,84944.865142956,0
+VUG.US,D,20061109,000000,50.1204,50.1204,49.5583,49.6211,119130.50771662,0
+VUG.US,D,20061110,000000,49.6639,49.7436,49.5313,49.7436,91579.113292321,0
+VUG.US,D,20061113,000000,49.7068,50.0217,49.7068,49.8772,379563.87880692,0
+VUG.US,D,20061114,000000,50.0217,50.3466,49.7436,50.3287,125991.51631391,0
+VUG.US,D,20061115,000000,50.4073,50.7851,50.4073,50.5579,137535.22849758,0
+VUG.US,D,20061116,000000,50.7293,50.8309,50.5748,50.7662,211275.51876396,0
+VUG.US,D,20061117,000000,50.5988,50.6606,50.4543,50.6606,97176.885588949,0
+VUG.US,D,20061120,000000,50.7293,50.8121,50.541,50.6864,112842.42042804,0
+VUG.US,D,20061121,000000,50.7941,50.8897,50.7134,50.8649,3931363.9464426,0
+VUG.US,D,20061122,000000,51.0004,51.102,50.8569,51.0742,92944.692804009,0
+VUG.US,D,20061124,000000,50.8977,51.0831,50.7383,50.9745,73284.762640874,0
+VUG.US,D,20061127,000000,50.8897,50.8897,50.0397,50.0566,120844.25481871,0
+VUG.US,D,20061128,000000,49.9171,50.3027,49.8582,50.2599,126559.42079857,0
+VUG.US,D,20061129,000000,50.5579,50.7134,50.3376,50.6506,122790.78255764,0
+VUG.US,D,20061130,000000,50.6954,50.8977,50.4702,50.7293,88827.886972666,0
+VUG.US,D,20061201,000000,50.8121,50.8121,50.1114,50.4702,132164.21664889,0
+VUG.US,D,20061204,000000,50.6166,51.2147,50.6166,50.9914,157429.94602717,0
+VUG.US,D,20061205,000000,51.2067,51.3602,51.0742,51.3143,75230.287014984,0
+VUG.US,D,20061206,000000,51.2835,51.398,51.1639,51.2745,119356.26479973,0
+VUG.US,D,20061207,000000,51.4498,51.4848,51.0104,51.0104,132850.51818159,0
+VUG.US,D,20061208,000000,50.9496,51.2307,50.8977,51.0742,85059.248731739,0
+VUG.US,D,20061211,000000,51.1738,51.2475,50.9655,51.127,59908.906307059,0
+VUG.US,D,20061212,000000,51.0652,51.0742,50.6685,50.9047,113181.55773513,0
+VUG.US,D,20061213,000000,51.1738,51.1738,50.8309,50.9834,107125.24771855,0
+VUG.US,D,20061214,000000,51.0831,51.432,51.0462,51.3602,83116.734452069,0
+VUG.US,D,20061215,000000,51.5615,51.5615,51.3143,51.3512,321493.13683889,0
+VUG.US,D,20061218,000000,51.44,51.5017,51.0174,51.118,98093.961028834,0
+VUG.US,D,20061219,000000,51.0004,51.2835,50.7044,51.118,730776.68143289,0
+VUG.US,D,20061220,000000,51.2984,51.3223,51.0652,51.102,141192.49324417,0
+VUG.US,D,20061221,000000,51.2565,51.2565,50.7383,50.8489,118100.05205275,0
+VUG.US,D,20061222,000000,50.5988,50.7203,50.3805,50.3895,120156.94992121,0
+VUG.US,D,20061226,000000,50.4253,50.5908,50.3985,50.5579,67450.196248171,0
+VUG.US,D,20061227,000000,50.7662,50.8977,50.7203,50.8977,97294.279272173,0
+VUG.US,D,20061228,000000,50.8389,50.9217,50.7203,50.7751,145764.82670102,0
+VUG.US,D,20061229,000000,50.7941,50.9566,50.5579,50.6078,120955.62831306,0
+VUG.US,D,20070103,000000,50.9745,51.127,50.2509,50.5988,356814.58838185,0
+VUG.US,D,20070104,000000,50.6864,51.0104,50.4073,50.9306,132164.21664889,0
+VUG.US,D,20070105,000000,50.6606,50.7851,50.4543,50.5838,178121.33521897,0
+VUG.US,D,20070108,000000,50.6606,50.8977,50.541,50.8389,176519.96497603,0
+VUG.US,D,20070109,000000,50.9496,50.9834,50.2948,50.8309,176979.50606078,0
+VUG.US,D,20070110,000000,50.6166,51.2475,50.6078,51.127,235402.42907848,0
+VUG.US,D,20070111,000000,51.405,51.7479,51.398,51.712,942051.19683204,0
+VUG.US,D,20070112,000000,51.6941,52.0717,51.6024,51.9562,171146.9463977,0
+VUG.US,D,20070116,000000,52.0897,52.5163,51.8266,52.0249,835732.65442384,0
+VUG.US,D,20070117,000000,52.1157,52.1385,51.5186,51.9472,173317.22449012,0
+VUG.US,D,20070118,000000,51.9562,52.7954,51.4768,51.5705,277471.50899478,0
+VUG.US,D,20070119,000000,51.6473,51.7917,51.5266,51.7479,163487.25940855,0
+VUG.US,D,20070122,000000,51.8446,51.8446,51.1369,51.3223,148853.18359813,0
+VUG.US,D,20070123,000000,51.4938,51.7041,51.3413,51.5186,107467.39512008,0
+VUG.US,D,20070124,000000,51.7389,52.015,51.6024,51.9871,215395.33468975,0
+VUG.US,D,20070125,000000,52.0897,52.0897,51.3881,51.4768,166227.44871526,0
+VUG.US,D,20070126,000000,51.5186,51.5186,51.1738,51.3413,322173.4181827,0
+VUG.US,D,20070129,000000,51.2745,51.5615,51.1818,51.3512,320461.67781023,0
+VUG.US,D,20070130,000000,51.4848,51.5705,51.3512,51.5705,107694.15556802,0
+VUG.US,D,20070131,000000,51.6024,52.1077,51.415,51.9124,99694.327906971,0
+VUG.US,D,20070201,000000,52.0807,52.2542,51.9811,52.1844,156967.39484797,0
+VUG.US,D,20070202,000000,52.2622,52.3329,52.1565,52.314,75339.653779697,0
+VUG.US,D,20070205,000000,52.2542,52.2622,52.0897,52.2282,94205.922375055,0
+VUG.US,D,20070206,000000,52.289,52.289,51.9562,52.2113,114323.38689332,0
+VUG.US,D,20070207,000000,52.4455,52.5233,52.2183,52.3937,130103.30532119,0
+VUG.US,D,20070208,000000,52.4017,52.4735,52.2183,52.3748,110323.9747452,0
+VUG.US,D,20070209,000000,52.4913,52.597,51.8077,51.9811,148051.49511185,0
+VUG.US,D,20070212,000000,52.0897,52.0897,51.6024,51.7479,168528.16423347,0
+VUG.US,D,20070213,000000,51.9054,52.0249,51.8077,52.015,100178.95311207,0
+VUG.US,D,20070214,000000,52.2372,52.5871,52.1237,52.5333,192398.21315565,0
+VUG.US,D,20070215,000000,52.5591,53.3555,52.5083,52.6986,104036.89082144,0
+VUG.US,D,20070216,000000,52.5691,52.6478,52.4186,52.614,154455.97271883,0
+VUG.US,D,20070220,000000,52.6558,52.8482,52.3488,52.7854,125416.58827556,0
+VUG.US,D,20070221,000000,52.6986,52.8482,52.604,52.8143,228083.88612605,0
+VUG.US,D,20070222,000000,52.9459,52.9618,52.5691,52.8661,229452.47573218,0
+VUG.US,D,20070223,000000,52.8392,52.8392,52.5591,52.6986,151484.00614013,0
+VUG.US,D,20070226,000000,52.8751,52.8751,52.1157,52.4545,570750.0272674,0
+VUG.US,D,20070227,000000,51.7389,51.9472,49.8582,50.7293,371220.90037952,0
+VUG.US,D,20070228,000000,50.9496,51.2904,50.5499,50.9496,295990.61336453,0
+VUG.US,D,20070301,000000,50.1303,50.9914,49.4217,50.8489,3718334.545984,0
+VUG.US,D,20070302,000000,50.5031,50.7293,50.1832,50.2948,121987.08734173,0
+VUG.US,D,20070305,000000,49.8772,50.3376,49.4217,49.8124,173317.22449012,0
+VUG.US,D,20070306,000000,50.1572,50.5648,50.0397,50.512,230939.46238635,0
+VUG.US,D,20070307,000000,50.4253,50.6685,50.3107,50.3805,240200.51961845,0
+VUG.US,D,20070308,000000,50.8389,50.9396,50.5748,50.6954,128849.09930384,0
+VUG.US,D,20070309,000000,51.0174,51.0362,50.522,50.7851,236887.40900303,0
+VUG.US,D,20070312,000000,50.6436,51.0362,50.6436,50.8897,162916.34482946,0
+VUG.US,D,20070313,000000,50.5988,50.8489,49.9619,49.9619,118212.42891191,0
+VUG.US,D,20070314,000000,49.9878,50.3376,49.5104,50.3376,213103.64945484,0
+VUG.US,D,20070315,000000,50.2948,50.4702,50.2599,50.4253,87462.307460978,0
+VUG.US,D,20070316,000000,50.4353,50.5908,50.1572,50.3187,235968.32683351,0
+VUG.US,D,20070319,000000,50.6606,50.8897,50.5499,50.8489,104727.20581339,0
+VUG.US,D,20070320,000000,50.7941,51.1549,50.7941,51.0742,121188.40894988,0
+VUG.US,D,20070321,000000,51.1917,52.0439,51.0273,51.8625,212652.1352886,0
+VUG.US,D,20070322,000000,51.9562,51.9811,51.6661,51.8714,143592.54187897,0
+VUG.US,D,20070323,000000,51.8625,52.0339,51.7648,51.8526,94205.922375055,0
+VUG.US,D,20070326,000000,51.8266,51.8266,51.2904,51.7828,246834.76776781,0
+VUG.US,D,20070327,000000,51.5944,51.5944,51.3413,51.5186,178236.72217257,0
+VUG.US,D,20070328,000000,51.2565,51.3323,50.9566,51.0742,186008.78602087,0
+VUG.US,D,20070329,000000,51.3413,51.3413,50.7662,51.102,181325.07906969,0
+VUG.US,D,20070330,000000,51.2147,51.3512,50.7293,51.11,383907.4450862,0
+VUG.US,D,20070402,000000,51.2475,51.2835,50.9566,51.2475,289932.29661834,0
+VUG.US,D,20070403,000000,51.6024,51.8714,51.4848,51.7648,113980.23612697,0
+VUG.US,D,20070404,000000,51.7997,51.9562,51.7041,51.9302,259636.69942809,0
+VUG.US,D,20070405,000000,51.9562,52.1655,51.8714,52.1385,111695.57444577,0
+VUG.US,D,20070409,000000,52.2542,52.314,52.0987,52.1745,144052.08296372,0
+VUG.US,D,20070410,000000,52.2372,52.314,52.1385,52.289,63680.554642429,0
+VUG.US,D,20070411,000000,52.2791,52.289,51.8077,51.8714,122790.78255764,0
+VUG.US,D,20070412,000000,52.0439,52.8292,51.7828,52.3578,128276.17799512,0
+VUG.US,D,20070413,000000,52.4276,52.5083,52.0807,52.4814,161543.74176407,0
+VUG.US,D,20070416,000000,52.7584,52.9807,52.7066,52.9807,109412.9194942,0
+VUG.US,D,20070417,000000,53.0385,53.2438,53.0385,53.1462,140508.19844111,0
+VUG.US,D,20070418,000000,53.0844,53.2,52.8392,53.0744,121414.166033,0
+VUG.US,D,20070419,000000,52.8751,53.1462,52.8392,53.1023,81629.747797901,0
+VUG.US,D,20070420,000000,53.5209,53.5758,53.217,53.512,116386.30495066,0
+VUG.US,D,20070423,000000,53.6176,53.6176,53.3973,53.4382,96492.590785885,0
+VUG.US,D,20070424,000000,53.6176,53.6176,53.2,53.493,110896.89605393,0
+VUG.US,D,20070425,000000,53.7841,53.9604,53.493,53.9345,91579.113292321,0
+VUG.US,D,20070426,000000,53.9944,54.0212,53.8109,53.8917,72596.454378553,0
+VUG.US,D,20070427,000000,53.8289,53.9784,53.7481,53.8827,120384.71373396,0
+VUG.US,D,20070430,000000,53.8109,53.9106,53.3555,53.3555,88950.297479959,0
+VUG.US,D,20070501,000000,53.3555,53.503,53.0654,53.503,127476.49623846,0
+VUG.US,D,20070502,000000,53.6096,54.0581,53.6096,53.9106,251862.62885016,0
+VUG.US,D,20070503,000000,54.1418,54.1508,53.9256,54.0212,145880.21365461,0
+VUG.US,D,20070504,000000,54.2465,54.3362,54.0212,54.3192,92944.692804009,0
+VUG.US,D,20070507,000000,54.3581,54.403,54.2465,54.2833,142680.48326316,0
+VUG.US,D,20070508,000000,54.1967,54.2654,53.9504,54.2465,126445.03720978,0
+VUG.US,D,20070509,000000,54.0581,54.4747,54.0581,54.4288,189553.6739083,0
+VUG.US,D,20070510,000000,54.2913,54.3292,53.6604,53.6694,105522.87411079,0
+VUG.US,D,20070511,000000,53.8478,54.2315,53.7322,54.2315,137535.22849758,0
+VUG.US,D,20070514,000000,54.3192,54.3362,53.8199,54.0022,142338.33586162,0
+VUG.US,D,20070515,000000,54.1418,54.3192,53.7761,53.8019,146110.9875618,0
+VUG.US,D,20070516,000000,54.0581,54.3093,53.8109,54.3093,97865.19385127,0
+VUG.US,D,20070517,000000,54.2375,54.403,54.1339,54.2754,108839.99818548,0
+VUG.US,D,20070518,000000,54.4288,54.6073,54.3362,54.5973,119130.50771662,0
+VUG.US,D,20070521,000000,54.6521,54.8883,54.5813,54.6691,249646.1959763,0
+VUG.US,D,20070522,000000,54.8604,54.8604,54.6073,54.7209,98434.101700739,0
+VUG.US,D,20070523,000000,54.9102,55.0617,54.6521,54.6591,158687.16213896,0
+VUG.US,D,20070524,000000,54.6949,54.9042,53.9694,53.9694,116952.20270568,0
+VUG.US,D,20070525,000000,54.1877,54.4658,54.1877,54.411,214592.64283864,0
+VUG.US,D,20070529,000000,54.5813,54.686,54.3442,54.5644,131247.141209,0
+VUG.US,D,20070530,000000,54.3192,55.1085,54.3192,55.1085,141308.88356258,0
+VUG.US,D,20070531,000000,55.2342,55.3158,55.0457,55.2242,114217.03022305,0
+VUG.US,D,20070601,000000,55.3508,55.5561,55.289,55.3856,98093.961028834,0
+VUG.US,D,20070604,000000,55.28,55.574,55.26,55.5401,117072.60648334,0
+VUG.US,D,20070605,000000,55.4036,55.4465,55.1085,55.3238,157429.94602717,0
+VUG.US,D,20070606,000000,55.1754,55.1754,54.686,54.7119,115696.99332352,0
+VUG.US,D,20070607,000000,54.4658,54.7637,53.7143,53.7143,303537.92349453,0
+VUG.US,D,20070608,000000,53.9504,54.4847,53.7939,54.4198,144509.61731886,0
+VUG.US,D,20070611,000000,54.4747,54.6691,54.2754,54.4926,129075.85975178,0
+VUG.US,D,20070612,000000,54.098,54.4926,53.9176,53.9425,192070.11286151,0
+VUG.US,D,20070613,000000,54.1607,54.686,54.073,54.686,85513.772992425,0
+VUG.US,D,20070614,000000,54.7896,55.0996,54.7896,54.973,177438.04378072,0
+VUG.US,D,20070615,000000,55.5401,55.5471,55.3158,55.3597,104609.81213016,0
+VUG.US,D,20070618,000000,55.5401,55.5401,55.2242,55.3238,128163.80113596,0
+VUG.US,D,20070619,000000,55.27,55.3856,55.0537,55.3428,115012.69852045,0
+VUG.US,D,20070620,000000,55.5471,55.6099,54.7637,54.7637,212191.59083903,0
+VUG.US,D,20070621,000000,54.8334,55.1494,54.5205,55.1235,126899.56147047,0
+VUG.US,D,20070622,000000,54.9282,55.0907,54.4847,54.7637,110097.21429727,0
+VUG.US,D,20070625,000000,54.5305,54.7288,54.0482,54.1877,117531.14420329,0
+VUG.US,D,20070626,000000,54.4747,54.4747,53.9176,53.9504,173436.62490298,0
+VUG.US,D,20070627,000000,53.8109,54.5305,53.7561,54.4926,85059.248731739,0
+VUG.US,D,20070628,000000,54.6691,54.8424,54.4658,54.5026,106894.47381136,0
+VUG.US,D,20070629,000000,54.5723,54.8604,54.073,54.5375,142680.48326316,0
+VUG.US,D,20070702,000000,54.7019,54.981,54.6163,54.981,202472.9992518,0
+VUG.US,D,20070703,000000,55.0717,55.1674,55.0457,55.1674,57391.463989038,0
+VUG.US,D,20070705,000000,55.2072,55.4713,55.0537,55.3777,206814.55880145,0
+VUG.US,D,20070706,000000,55.4036,55.7126,55.2342,55.6378,213220.03977326,0
+VUG.US,D,20070709,000000,55.7454,55.7873,55.5301,55.6936,447020.09524397,0
+VUG.US,D,20070710,000000,55.4205,55.5471,55.0179,55.0369,103347.5791943,0
+VUG.US,D,20070711,000000,55.1415,55.3856,54.8883,55.3677,119587.03870692,0
+VUG.US,D,20070712,000000,55.6198,56.2846,55.6099,56.2846,142908.24707591,0
+VUG.US,D,20070713,000000,56.1979,56.487,56.155,56.4192,121987.08734173,0
+VUG.US,D,20070716,000000,56.2945,56.5656,56.2846,56.3653,118328.81923032,0
+VUG.US,D,20070717,000000,56.4002,56.6006,56.3195,56.3733,199614.41289706,0
+VUG.US,D,20070718,000000,56.2487,56.3903,55.9637,56.3733,119587.03870692,0
+VUG.US,D,20070719,000000,56.6444,56.7939,56.5826,56.5826,256434.96230701,0
+VUG.US,D,20070720,000000,56.6175,56.6175,55.9269,56.155,254605.82825131,0
+VUG.US,D,20070723,000000,56.5656,56.6085,56.3115,56.3385,130333.07586357,0
+VUG.US,D,20070724,000000,56.0504,56.2846,55.3677,55.584,202472.9992518,0
+VUG.US,D,20070725,000000,55.8899,55.8899,55.1175,55.4813,887448.08366076,0
+VUG.US,D,20070726,000000,54.8156,55.2342,53.7761,54.4658,507003.25054726,0
+VUG.US,D,20070727,000000,54.3581,54.6431,53.4382,53.4382,208185.15513722,0
+VUG.US,D,20070730,000000,53.9694,54.4378,53.6455,54.2833,352125.8646066,0
+VUG.US,D,20070731,000000,54.686,54.7548,53.3645,53.3645,304226.23175685,0
+VUG.US,D,20070801,000000,53.7143,53.9256,52.9379,53.8019,216419.77016472,0
+VUG.US,D,20070802,000000,54.1607,54.384,53.8019,54.376,228387.90566465,0
+VUG.US,D,20070803,000000,54.2375,54.2754,52.9887,53.0236,1267597.927519,0
+VUG.US,D,20070806,000000,53.4382,53.9694,52.8831,53.7939,302053.94693481,0
+VUG.US,D,20070807,000000,53.7561,54.6073,53.5478,54.2047,203955.97244671,0
+VUG.US,D,20070808,000000,54.6691,55.1833,54.4198,54.9471,256776.10634372,0
+VUG.US,D,20070809,000000,54.1418,54.8694,53.6176,53.6176,275413.60776152,0
+VUG.US,D,20070810,000000,52.9618,53.8019,52.6818,53.3235,201782.68425985,0
+VUG.US,D,20070813,000000,54.0581,54.0581,53.6096,53.7233,148853.18359813,0
+VUG.US,D,20070814,000000,53.7481,53.7561,52.6728,52.8143,298734.81613049,0
+VUG.US,D,20070815,000000,52.5501,53.0316,51.7997,51.9124,305940.98222377,0
+VUG.US,D,20070816,000000,51.2904,51.7917,50.3027,51.7289,471031.61860491,0
+VUG.US,D,20070817,000000,52.7156,53.0844,51.8974,52.597,339893.8441606,0
+VUG.US,D,20070820,000000,52.5501,52.903,52.2542,52.7226,243057.09924356,0
+VUG.US,D,20070821,000000,52.5691,53.0316,52.5412,52.8581,179723.70882673,0
+VUG.US,D,20070822,000000,53.3555,53.5388,53.1023,53.503,326516.98446197,0
+VUG.US,D,20070823,000000,53.7939,53.8289,53.1462,53.4382,315545.19022222,0
+VUG.US,D,20070824,000000,53.503,54.1418,53.3973,54.1418,202932.54033656,0
+VUG.US,D,20070827,000000,54.0122,54.0482,53.7143,53.7143,156287.11350416,0
+VUG.US,D,20070828,000000,53.5308,53.5818,52.6478,52.7316,305713.21841102,0
+VUG.US,D,20070829,000000,53.0465,54.0581,52.6897,53.8657,244659.47285132,0
+VUG.US,D,20070830,000000,53.5308,54.1508,53.5308,53.8389,123698.8277142,0
+VUG.US,D,20070831,000000,54.3362,54.6591,54.1069,54.394,163487.25940855,0
+VUG.US,D,20070904,000000,54.4288,55.27,54.366,55.0179,594501.67914154,0
+VUG.US,D,20070905,000000,54.5723,54.7637,54.3362,54.5305,293138.04719868,0
+VUG.US,D,20070906,000000,54.7288,54.9042,54.403,54.7986,263865.88211859,0
+VUG.US,D,20070907,000000,54.1508,54.2315,53.6953,54.0122,272780.7784899,0
+VUG.US,D,20070910,000000,54.2754,54.2754,53.3803,53.8289,169202.42538841,0
+VUG.US,D,20070911,000000,54.0641,54.5813,54.0302,54.5644,571289.83753727,0
+VUG.US,D,20070912,000000,54.4926,54.8156,54.3581,54.5545,177666.81095828,0
+VUG.US,D,20070913,000000,54.7807,55.0179,54.6691,54.8086,518472.71373471,0
+VUG.US,D,20070914,000000,54.4747,54.9102,54.403,54.8424,1317735.0639037,0
+VUG.US,D,20070917,000000,54.6073,54.7119,54.376,54.6163,184406.41241311,0
+VUG.US,D,20070918,000000,54.8086,55.9547,54.6163,55.9547,252892.0811492,0
+VUG.US,D,20070919,000000,56.3195,56.6903,55.9547,56.1889,410549.79098912,0
+VUG.US,D,20070920,000000,56.147,56.2218,55.8999,55.9986,208877.47685879,0
+VUG.US,D,20070921,000000,56.3195,56.5208,56.2218,56.2218,303194.77272819,0
+VUG.US,D,20070924,000000,56.2318,56.452,55.9269,56.1142,210935.37809206,0
+VUG.US,D,20070925,000000,55.7783,56.171,55.6746,56.171,231967.91132058,0
+VUG.US,D,20070926,000000,56.4092,56.5656,56.2397,56.4271,839389.91917043,0
+VUG.US,D,20070927,000000,56.768,56.768,56.5208,56.7171,195040.07271059,0
+VUG.US,D,20070928,000000,56.768,56.8706,56.4441,56.7072,269697.43841686,0
+VUG.US,D,20071001,000000,56.7759,57.337,56.7759,57.2643,242714.95184203,0
+VUG.US,D,20071002,000000,57.4557,57.4557,57.05,57.2304,223851.69334111,0
+VUG.US,D,20071003,000000,57.05,57.1776,56.7939,56.9584,168749.90785735,0
+VUG.US,D,20071004,000000,57.0749,57.0749,56.8029,57.0221,133532.80625502,0
+VUG.US,D,20071005,000000,57.5195,57.8104,57.2364,57.6251,232086.30836862,0
+VUG.US,D,20071008,000000,57.5803,57.66,57.4198,57.6351,206361.03790558,0
+VUG.US,D,20071009,000000,57.8384,58.0855,57.6161,58.0766,232539.82926448,0
+VUG.US,D,20071010,000000,58.1274,58.271,57.8952,58.2172,208418.93913885,0
+VUG.US,D,20071011,000000,58.544,58.7184,57.5015,57.8016,225794.20762079,0
+VUG.US,D,20071012,000000,57.9769,58.271,57.8204,58.227,183837.50456364,0
+VUG.US,D,20071015,000000,57.6849,58.4543,57.4198,57.7377,232883.98339565,0
+VUG.US,D,20071016,000000,57.5803,57.6929,57.2912,57.4736,250148.88174805,0
+VUG.US,D,20071017,000000,57.9859,58.0617,57.0999,57.7188,368481.71443764,0
+VUG.US,D,20071018,000000,57.5553,57.8862,57.4048,57.8204,285813.48405737,0
+VUG.US,D,20071019,000000,57.8952,57.8952,56.2397,56.2397,451363.66152326,0
+VUG.US,D,20071022,000000,55.7694,56.5826,55.7604,56.5468,354754.68041896,0
+VUG.US,D,20071023,000000,57.058,57.1925,56.5468,57.1925,286048.27142381,0
+VUG.US,D,20071024,000000,56.9674,57.1178,56.1202,57.1178,526819.70562136,0
+VUG.US,D,20071025,000000,57.0829,57.4048,56.5916,57.2912,366761.94714665,0
+VUG.US,D,20071026,000000,57.7467,57.8693,57.3102,57.6849,283303.06529304,0
+VUG.US,D,20071029,000000,57.9589,58.0527,57.7288,57.9679,275645.38503352,0
+VUG.US,D,20071030,000000,57.8104,57.9679,57.6161,57.7098,198584.96059802,0
+VUG.US,D,20071031,000000,57.9939,58.9467,57.6849,58.3865,307193.18151149,0
+VUG.US,D,20071101,000000,58.1454,58.1454,57.345,57.372,508180.19747394,0
+VUG.US,D,20071102,000000,57.5553,57.7636,57.0221,57.7467,221562.01483584,0
+VUG.US,D,20071105,000000,57.2025,57.7288,57.0311,57.3968,185504.09351949,0
+VUG.US,D,20071106,000000,58.0855,58.0855,57.2304,58.0447,235478.68480434,0
+VUG.US,D,20071107,000000,58.0267,58.0267,56.6723,56.6723,252259.96131646,0
+VUG.US,D,20071108,000000,56.6823,57.0999,55.3328,56.2059,675060.83668303,0
+VUG.US,D,20071109,000000,55.3777,55.9269,55.0907,55.1913,2045523.7249208,0
+VUG.US,D,20071112,000000,55.1833,55.4564,54.5026,54.5205,275185.84394876,0
+VUG.US,D,20071113,000000,55.3677,56.0504,55.0179,56.0075,208631.65247939,0
+VUG.US,D,20071114,000000,56.3823,56.4002,55.5401,55.6198,176058.41716164,0
+VUG.US,D,20071115,000000,55.4564,55.8581,54.9282,55.2242,200230.47889278,0
+VUG.US,D,20071116,000000,56.0165,56.0165,54.9999,55.6288,204688.42876085,0
+VUG.US,D,20071119,000000,55.3238,55.5073,54.7468,54.8973,173890.14579884,0
+VUG.US,D,20071120,000000,55.2242,55.7036,54.3581,55.1335,478279.92602036,0
+VUG.US,D,20071121,000000,54.366,55.0369,54.1607,54.2913,240316.90993686,0
+VUG.US,D,20071123,000000,54.2315,55.1584,54.2315,54.9282,291650.05717969,0
+VUG.US,D,20071126,000000,54.7209,55.4813,54.0402,54.0402,232802.71084572,0
+VUG.US,D,20071127,000000,54.8086,54.9102,54.1967,54.8973,366840.20960212,0
+VUG.US,D,20071128,000000,55.6019,56.4959,55.3777,56.3903,356859.73979847,0
+VUG.US,D,20071129,000000,56.6265,56.6265,56.0764,56.4192,338141.96919558,0
+VUG.US,D,20071130,000000,57.2543,57.2543,56.1371,56.5038,270169.01987937,0
+VUG.US,D,20071203,000000,55.9457,56.7591,55.9457,56.3285,220665.00669224,0
+VUG.US,D,20071204,000000,56.5208,56.5208,55.9269,55.9796,305009.8596765,0
+VUG.US,D,20071205,000000,56.768,56.8966,56.5128,56.7331,292561.1124307,0
+VUG.US,D,20071206,000000,57.354,57.668,56.768,57.6161,414819.10827218,0
+VUG.US,D,20071207,000000,57.8384,57.8862,57.5115,57.6849,377531.061694,0
+VUG.US,D,20071210,000000,57.9939,58.1274,57.6849,58.0527,298440.83024003,0
+VUG.US,D,20071211,000000,58.2889,58.2889,56.5468,56.6534,429618.73927689,0
+VUG.US,D,20071212,000000,57.379,57.8952,56.3653,57.2025,368376.36113218,0
+VUG.US,D,20071213,000000,56.4441,57.1707,56.4441,57.0032,279675.90149087,0
+VUG.US,D,20071214,000000,56.9852,57.0999,56.4371,56.4959,305520.57236676,0
+VUG.US,D,20071217,000000,56.2577,56.2577,55.3856,55.3946,385117.50305174,0
+VUG.US,D,20071218,000000,55.6288,55.9169,54.9999,55.7215,199158.88527156,0
+VUG.US,D,20071219,000000,56.2218,56.2218,55.4713,55.7604,272955.36396752,0
+VUG.US,D,20071220,000000,55.9269,56.147,55.5929,56.147,229464.51610995,0
+VUG.US,D,20071221,000000,57.0221,57.0829,56.6633,57.0032,475844.75961708,0
+VUG.US,D,20071224,000000,57.3192,57.5713,57.1925,57.5463,155313.8496347,0
+VUG.US,D,20071226,000000,57.5873,57.651,57.2025,57.651,360339.40897301,0
+VUG.US,D,20071227,000000,57.2543,57.5972,56.8099,56.8288,347220.41403155,0
+VUG.US,D,20071228,000000,56.7411,57.3271,56.6354,56.8288,280334.10880878,0
+VUG.US,D,20071231,000000,56.7241,56.8377,56.4002,56.4002,255499.82630047,0
+VUG.US,D,20080102,000000,56.768,56.768,55.4813,55.7126,692792.29967389,0
+VUG.US,D,20080103,000000,55.9269,56.1042,55.5301,55.8331,321775.08235159,0
+VUG.US,D,20080104,000000,55.1982,55.1982,54.0302,54.0581,724431.40234993,0
+VUG.US,D,20080107,000000,54.366,54.376,53.3555,54.0482,619994.16896775,0
+VUG.US,D,20080108,000000,54.2754,54.5545,52.9539,52.9987,759199.99988044,0
+VUG.US,D,20080109,000000,53.1642,53.7233,52.4735,53.6525,1125036.8446687,0
+VUG.US,D,20080110,000000,53.3973,54.4288,53.2438,53.9504,702004.19203011,0
+VUG.US,D,20080111,000000,53.7233,53.8109,52.9219,53.2269,665230.87160146,0
+VUG.US,D,20080114,000000,53.6764,54.0022,53.485,53.8657,1470461.2356834,0
+VUG.US,D,20080115,000000,53.2438,53.4302,52.4814,52.604,748750.95870872,0
+VUG.US,D,20080116,000000,52.2282,52.7406,51.5017,51.9721,956061.17972823,0
+VUG.US,D,20080117,000000,52.0519,52.3668,50.6246,50.7851,995061.97004369,0
+VUG.US,D,20080118,000000,51.127,51.4848,50.1742,50.541,1212989.7975237,0
+VUG.US,D,20080122,000000,47.2182,50.3805,44.266,49.8493,1025514.0921449,0
+VUG.US,D,20080123,000000,48.4231,50.7383,47.8969,50.7383,1142098.0599639,0
+VUG.US,D,20080124,000000,50.6506,51.3702,50.5648,51.2147,621303.56004986,0
+VUG.US,D,20080125,000000,51.8794,52.2542,50.4791,50.6336,652868.41372967,0
+VUG.US,D,20080128,000000,50.7293,51.2307,50.226,51.2147,350574.66260435,0
+VUG.US,D,20080129,000000,51.5446,51.6024,50.9306,51.423,656848.76194633,0
+VUG.US,D,20080130,000000,51.2984,52.2282,50.9914,50.9914,636160.38284896,0
+VUG.US,D,20080131,000000,50.5031,52.296,50.3805,51.8794,587534.31387397,0
+VUG.US,D,20080201,000000,52.0897,52.7495,51.9213,52.6478,497147.19798053,0
+VUG.US,D,20080204,000000,52.7226,52.7226,52.1077,52.1485,510709.68016973,0
+VUG.US,D,20080205,000000,51.5446,51.6193,50.7293,50.7293,401960.98818231,0
+VUG.US,D,20080206,000000,51.102,51.2745,50.1204,50.1832,575833.07341452,0
+VUG.US,D,20080207,000000,50.0317,51.0174,49.7247,50.5748,398437.17095597,0
+VUG.US,D,20080208,000000,50.4702,51.0273,50.2688,50.6864,339283.79835377,0
+VUG.US,D,20080211,000000,50.7751,51.415,50.512,51.3512,440113.93523005,0
+VUG.US,D,20080212,000000,51.7479,52.1157,51.2067,51.5106,444918.0459589,0
+VUG.US,D,20080213,000000,51.9562,52.4276,51.6851,52.2282,364358.88841741,0
+VUG.US,D,20080214,000000,52.3937,52.3937,51.5795,51.6571,591869.85323474,0
+VUG.US,D,20080215,000000,51.4848,51.5615,51.11,51.5446,605450.39599058,0
+VUG.US,D,20080219,000000,52.1385,52.2622,51.432,51.8266,477343.78664902,0
+VUG.US,D,20080220,000000,51.3323,52.2282,51.2475,52.0717,639431.35214221,0
+VUG.US,D,20080221,000000,52.3329,52.4455,51.3413,51.432,632491.07772461,0
+VUG.US,D,20080222,000000,51.712,51.8176,50.8649,51.7828,622047.05337695,0
+VUG.US,D,20080225,000000,51.8625,52.604,51.6113,52.4814,809909.05420905,0
+VUG.US,D,20080226,000000,52.306,53.19,52.1844,52.9299,511207.34911742,0
+VUG.US,D,20080227,000000,52.5691,53.183,52.5691,52.9119,336543.60904707,0
+VUG.US,D,20080228,000000,52.6219,52.9119,52.4017,52.5781,519928.59607965,0
+VUG.US,D,20080229,000000,52.1237,52.2372,51.11,51.2835,421620.91834545,0
+VUG.US,D,20080303,000000,51.2385,51.4688,50.8489,51.3143,871971.18140669,0
+VUG.US,D,20080304,000000,50.9745,51.3323,50.4163,51.2067,647820.48535104,0
+VUG.US,D,20080305,000000,51.2745,51.9124,51.0931,51.6024,924977.94115908,0
+VUG.US,D,20080306,000000,51.5874,51.6024,50.5988,50.6685,377130.71913326,0
+VUG.US,D,20080307,000000,50.209,50.8649,49.6709,50.1572,630425.14957283,0
+VUG.US,D,20080310,000000,50.0217,50.2,49.1915,49.2852,475713.31882646,0
+VUG.US,D,20080311,000000,50.3376,50.7293,49.4755,50.7293,358874.49634475,0
+VUG.US,D,20080312,000000,50.8828,51.1639,50.3635,50.4073,772836.73106586,0
+VUG.US,D,20080313,000000,49.8582,51.0104,49.5015,50.7383,473520.96670813,0
+VUG.US,D,20080314,000000,51.0273,51.6024,49.2692,49.8772,1137940.1161752,0
+VUG.US,D,20080317,000000,48.8915,49.5583,48.4679,49.0978,750818.89359011,0
+VUG.US,D,20080318,000000,50.1832,50.9306,49.7606,50.8569,655015.61443136,0
+VUG.US,D,20080319,000000,51.2475,51.2565,49.6211,49.6211,459149.77247895,0
+VUG.US,D,20080320,000000,49.1605,50.512,49.1605,50.0665,388075.42252305,0
+VUG.US,D,20080324,000000,50.6166,51.8176,50.6166,51.5705,483208.45398613,0
+VUG.US,D,20080325,000000,51.5525,51.9302,51.2147,51.6661,659272.89133665,0
+VUG.US,D,20080326,000000,51.5795,51.6383,51.2067,51.3323,390194.52900996,0
+VUG.US,D,20080327,000000,51.5795,51.6024,50.7751,50.7851,298393.67209378,0
+VUG.US,D,20080328,000000,51.0104,51.1987,50.2948,50.4073,298725.78584717,0
+VUG.US,D,20080331,000000,50.3895,50.8977,50.3287,50.6775,318953.62049497,0
+VUG.US,D,20080401,000000,51.0362,52.3329,51.0362,52.3329,365728.48138835,0
+VUG.US,D,20080402,000000,52.4455,52.6478,52.006,52.2183,295891.28024797,0
+VUG.US,D,20080403,000000,52.0519,52.614,51.9213,52.4276,250384.67247931,0
+VUG.US,D,20080404,000000,52.3748,52.9887,52.2372,52.6309,1646580.8580987,0
+VUG.US,D,20080407,000000,53.0077,53.1642,52.4365,52.5233,386855.33090938,0
+VUG.US,D,20080408,000000,52.2791,52.604,52.2542,52.597,350703.09330052,0
+VUG.US,D,20080409,000000,52.4635,52.6219,51.8625,52.0897,195470.51621574,0
+VUG.US,D,20080410,000000,52.0807,52.7774,52.0439,52.5871,228143.08465008,0
+VUG.US,D,20080411,000000,52.1565,52.1745,51.4688,51.5795,282074.94676086,0
+VUG.US,D,20080414,000000,51.5017,51.7569,51.3881,51.432,218651.25351078,0
+VUG.US,D,20080415,000000,51.6571,51.7828,51.2067,51.6113,269074.34886743,0
+VUG.US,D,20080416,000000,52.1306,53.2807,52.1077,53.2807,280453.50922162,0
+VUG.US,D,20080417,000000,52.7674,52.9219,52.4735,52.7774,306041.31870516,0
+VUG.US,D,20080418,000000,53.7053,54.1418,53.5558,53.9425,279995.9748665,0
+VUG.US,D,20080421,000000,53.6953,54.2225,53.6764,54.1339,511804.35118167,0
+VUG.US,D,20080422,000000,53.8737,53.9784,53.21,53.5916,371641.31023653,0
+VUG.US,D,20080423,000000,53.6694,54.09,53.493,53.8199,198958.21230879,0
+VUG.US,D,20080424,000000,53.7939,54.2913,53.2528,53.9694,301715.81299253,0
+VUG.US,D,20080425,000000,54.0482,54.2375,53.5308,54.2135,401916.8401305,0
+VUG.US,D,20080428,000000,54.3093,54.403,54.082,54.1687,212077.20725024,0
+VUG.US,D,20080429,000000,54.0641,54.1607,53.7661,53.9604,306682.46882122,0
+VUG.US,D,20080430,000000,54.1508,54.4926,53.6176,53.7382,439482.81876212,0
+VUG.US,D,20080501,000000,53.7322,54.6591,53.6096,54.6251,264167.89492757,0
+VUG.US,D,20080502,000000,55.1674,55.1833,54.4198,54.7468,254793.4574715,0
+VUG.US,D,20080505,000000,54.677,54.9371,54.5305,54.6691,296382.92900676,0
+VUG.US,D,20080506,000000,54.4658,55.2432,54.3511,55.1335,264707.70519744,0
+VUG.US,D,20080507,000000,55.2242,55.3059,54.2565,54.3292,228246.43122591,0
+VUG.US,D,20080508,000000,54.5305,54.8424,54.3581,54.6431,187091.41665505,0
+VUG.US,D,20080509,000000,54.2375,54.5644,54.1418,54.4378,265935.82372962,0
+VUG.US,D,20080512,000000,54.4558,54.9999,54.2315,54.9471,305765.39338135,0
+VUG.US,D,20080513,000000,55.1335,55.1754,54.6691,55.0717,367130.18203334,0
+VUG.US,D,20080514,000000,55.2242,55.7604,55.1235,55.1674,309640.38829254,0
+VUG.US,D,20080515,000000,55.2342,55.9079,55.1674,55.8391,460403.9784963,0
+VUG.US,D,20080516,000000,56.0764,56.1292,55.5929,56.0764,506949.06884732,0
+VUG.US,D,20080519,000000,56.163,56.5916,55.7524,55.9457,237769.36667442,0
+VUG.US,D,20080520,000000,55.7694,55.7694,55.3158,55.5929,331505.71431658,0
+VUG.US,D,20080521,000000,55.7126,55.8331,54.5375,54.677,443877.55664691,0
+VUG.US,D,20080522,000000,54.6251,54.973,54.5973,54.7717,961261.61955856,0
+VUG.US,D,20080523,000000,54.5903,54.5973,54.0302,54.2565,351506.78851644,0
+VUG.US,D,20080527,000000,54.3362,54.7807,54.2135,54.7209,346931.44496515,0
+VUG.US,D,20080528,000000,54.9631,55.1674,54.6521,55.1335,296123.05751997,0
+VUG.US,D,20080529,000000,55.1415,55.6936,55.0617,55.3238,270742.94455291,0
+VUG.US,D,20080530,000000,55.574,55.8391,55.5073,55.6198,267430.8373023,0
+VUG.US,D,20080602,000000,55.574,55.5929,54.8604,55.1982,468630.56660529,0
+VUG.US,D,20080603,000000,55.4036,55.6198,54.6331,55.0369,393638.0770512,0
+VUG.US,D,20080604,000000,54.7807,55.5251,54.7807,55.1235,515609.1105559,0
+VUG.US,D,20080605,000000,55.3428,56.2667,55.252,56.18,186250.59694102,0
+VUG.US,D,20080606,000000,55.7694,56.0424,54.7548,54.7548,357813.93973648,0
+VUG.US,D,20080609,000000,54.9102,55.0369,54.3093,54.9102,336637.92533957,0
+VUG.US,D,20080610,000000,54.5973,54.9371,54.4288,54.5813,265102.02756928,0
+VUG.US,D,20080611,000000,54.5903,54.6691,53.6953,53.7761,381753.22083081,0
+VUG.US,D,20080612,000000,53.9784,54.3581,53.5758,53.9176,269647.27017616,0
+VUG.US,D,20080613,000000,54.09,54.8156,54.09,54.7717,205965.71216892,0
+VUG.US,D,20080616,000000,54.411,55.0457,54.411,54.8973,184046.20444493,0
+VUG.US,D,20080617,000000,55.1833,55.1833,54.686,54.7119,237297.7852119,0
+VUG.US,D,20080618,000000,54.5026,54.6163,54.082,54.2754,423724.97436015,0
+VUG.US,D,20080619,000000,54.1877,54.7986,53.9604,54.5455,450268.99051131,0
+VUG.US,D,20080620,000000,54.2913,54.2913,53.3555,53.5558,301739.89374807,0
+VUG.US,D,20080623,000000,53.8657,53.8657,53.5388,53.6694,300436.52285484,0
+VUG.US,D,20080624,000000,53.3973,53.6176,52.8751,53.1362,281705.70850935,0
+VUG.US,D,20080625,000000,53.1642,53.8827,53.1642,53.4472,654995.54713509,0
+VUG.US,D,20080626,000000,52.903,52.903,51.9562,51.9562,443217.34259938,0
+VUG.US,D,20080627,000000,52.0897,52.1745,51.5366,51.8625,392619.66176511,0
+VUG.US,D,20080630,000000,51.8526,52.314,51.7389,51.7728,333056.91631884,0
+VUG.US,D,20080701,000000,51.2475,52.0339,50.9914,52.0339,491179.18406758,0
+VUG.US,D,20080702,000000,52.2542,52.296,50.5579,50.6246,282711.08005285,0
+VUG.US,D,20080703,000000,50.9745,51.102,50.1742,50.6246,249216.75583597,0
+VUG.US,D,20080707,000000,50.8569,51.3043,49.935,50.522,466240.55161863,0
+VUG.US,D,20080708,000000,50.5499,51.11,49.935,51.0931,1269135.0824138,0
+VUG.US,D,20080709,000000,51.2475,51.3143,50.0217,50.1204,546681.31211208,0
+VUG.US,D,20080710,000000,49.9967,50.7044,49.7776,50.5908,599207.46011863,0
+VUG.US,D,20080711,000000,50.234,50.8121,49.5174,50.226,602756.36146532,0
+VUG.US,D,20080714,000000,50.522,50.9127,49.7854,50.0217,844599.38928409,0
+VUG.US,D,20080715,000000,49.4755,50.3376,48.9174,49.628,945724.51541565,0
+VUG.US,D,20080716,000000,49.6709,50.5499,49.3858,50.4073,653652.0416493,0
+VUG.US,D,20080717,000000,50.6166,50.9496,50.2858,50.7562,1178096.7827562,0
+VUG.US,D,20080718,000000,50.8729,50.8729,50.3555,50.6336,566493.75372693,0
+VUG.US,D,20080721,000000,50.8977,50.8977,50.4543,50.8041,486559.69246449,0
+VUG.US,D,20080722,000000,50.5648,51.0362,50.3715,51.0273,691254.14141422,0
+VUG.US,D,20080723,000000,51.2147,51.3881,50.9047,51.118,763686.0439633,0
+VUG.US,D,20080724,000000,51.3323,51.3323,50.0317,50.1472,636313.89766548,0
+VUG.US,D,20080725,000000,50.512,50.5748,50.2,50.4871,425650.43143799,0
+VUG.US,D,20080728,000000,50.8041,50.8041,49.7336,49.9529,357902.2358401,0
+VUG.US,D,20080729,000000,50.1034,50.6775,49.9529,50.6436,545799.35444068,0
+VUG.US,D,20080730,000000,50.9566,51.4768,50.8041,51.4598,430745.51796286,0
+VUG.US,D,20080731,000000,51.118,51.6293,50.8897,50.9217,645868.94078805,0
+VUG.US,D,20080801,000000,51.0273,51.0931,50.2688,50.4791,571797.54013309,0
+VUG.US,D,20080804,000000,50.4543,50.4702,49.8044,49.8841,350514.46071551,0
+VUG.US,D,20080805,000000,50.3635,51.127,50.1393,51.127,390078.13869156,0
+VUG.US,D,20080806,000000,50.9566,51.6941,50.9496,51.6024,515620.14756885,0
+VUG.US,D,20080807,000000,51.3602,51.5106,50.8649,50.9655,335560.31152947,0
+VUG.US,D,20080808,000000,50.9655,51.9302,50.7293,51.8526,406752.05516859,0
+VUG.US,D,20080811,000000,51.8974,52.3937,51.7199,52.0987,370335.93261368,0
+VUG.US,D,20080812,000000,52.1306,52.1655,51.7389,51.8346,392402.93496532,0
+VUG.US,D,20080813,000000,51.8176,52.289,51.5106,52.0439,589181.83889835,0
+VUG.US,D,20080814,000000,51.5266,52.4545,51.5266,52.2542,476101.62100943,0
+VUG.US,D,20080815,000000,52.3408,52.4814,52.0439,52.1844,404779.4399445,0
+VUG.US,D,20080818,000000,52.597,52.597,51.4768,51.9054,345452.48522949,0
+VUG.US,D,20080819,000000,51.5705,51.5705,51.1738,51.3602,308697.22536749,0
+VUG.US,D,20080820,000000,51.6024,51.7648,51.2745,51.6383,304248.30578276,0
+VUG.US,D,20080821,000000,51.4938,51.8794,51.1987,51.7648,403847.31403241,0
+VUG.US,D,20080822,000000,52.1237,52.296,51.9213,52.2712,292233.01213656,0
+VUG.US,D,20080825,000000,51.9054,52.0249,51.1818,51.3143,601610.51884787,0
+VUG.US,D,20080826,000000,51.2385,51.5795,51.127,51.415,375260.4471202,0
+VUG.US,D,20080827,000000,51.5446,51.9811,51.3881,51.7997,687928.99042102,0
+VUG.US,D,20080828,000000,52.1237,52.323,51.9811,52.2791,544796.99299163,0
+VUG.US,D,20080829,000000,52.0807,52.1237,51.4688,51.5366,403668.71509554,0
+VUG.US,D,20080902,000000,52.006,52.1745,50.8041,51.0362,833988.80637732,0
+VUG.US,D,20080903,000000,50.8649,50.9127,50.1034,50.4612,550419.8494086,0
+VUG.US,D,20080904,000000,50.0047,50.1642,48.9094,49.028,1284307.9651294,0
+VUG.US,D,20080905,000000,48.8307,49.1835,48.16,49.046,772953.12138428,0
+VUG.US,D,20080908,000000,50.4971,51.0742,48.8736,49.5663,595053.52978917,0
+VUG.US,D,20080909,000000,49.6121,49.6211,47.9048,47.9507,698850.61642009,0
+VUG.US,D,20080910,000000,48.442,48.9374,48.15,48.5446,617926.23408634,0
+VUG.US,D,20080911,000000,48.16,49.4038,47.8969,49.3678,659299.98218663,0
+VUG.US,D,20080912,000000,49.0978,49.7686,48.8546,49.7686,536657.69762144,0
+VUG.US,D,20080915,000000,47.1523,49.1765,47.1344,47.9327,1353535.1204629,0
+VUG.US,D,20080916,000000,46.8653,48.4749,46.7586,48.2915,1354355.8728806,0
+VUG.US,D,20080917,000000,47.7404,47.846,45.7042,46.0939,1689885.0801009,0
+VUG.US,D,20080918,000000,46.8234,47.9855,45.2477,47.5241,1134045.0539677,0
+VUG.US,D,20080919,000000,49.2952,50.7203,46.2613,48.9374,723032.71179938,0
+VUG.US,D,20080922,000000,48.9374,49.8214,47.4155,47.4523,457870.48234126,0
+VUG.US,D,20080923,000000,47.4793,48.0722,46.7387,46.7387,608080.21516776,0
+VUG.US,D,20080924,000000,48.0972,48.0972,46.2365,46.8832,986063.79439282,0
+VUG.US,D,20080925,000000,47.8371,47.9855,46.9012,47.5669,583700.45692014,0
+VUG.US,D,20080926,000000,47.1344,47.4523,46.4806,47.3537,386212.17406368,0
+VUG.US,D,20080929,000000,46.5454,46.5623,43.3561,44.0927,911167.62786086,0
+VUG.US,D,20080930,000000,45.482,45.6693,44.0827,45.6693,702267.07361135,0
+VUG.US,D,20081001,000000,45.0614,45.2737,44.3378,44.874,706111.96757813,0
+VUG.US,D,20081002,000000,44.5571,44.573,42.5339,42.6406,535374.39402449,0
+VUG.US,D,20081003,000000,43.3163,44.1724,42.0545,42.184,3221807.4274584,0
+VUG.US,D,20081006,000000,40.6223,41.1117,38.3788,40.4449,1692368.4080152,0
+VUG.US,D,20081007,000000,40.9801,41.0299,38.1835,38.335,2297707.4305114,0
+VUG.US,D,20081008,000000,37.1849,39.3855,37.1062,37.8766,1406238.8640415,0
+VUG.US,D,20081009,000000,38.326,39.0297,35.7397,36.3148,1893224.9865519,0
+VUG.US,D,20081010,000000,33.3368,43.7349,32.8256,35.2225,3000941.7478033,0
+VUG.US,D,20081013,000000,37.3832,39.4931,36.2132,39.4293,1333908.3013386,0
+VUG.US,D,20081014,000000,42.9126,42.9126,37.6713,38.7038,3414316.0107436,0
+VUG.US,D,20081015,000000,37.9044,37.9114,34.8139,34.8229,713594.05899522,0
+VUG.US,D,20081016,000000,35.3361,36.4843,33.3777,36.4843,1091698.0419979,0
+VUG.US,D,20081017,000000,35.6799,37.9782,35.4178,36.4115,831971.03973662,0
+VUG.US,D,20081020,000000,37.0075,38.046,36.4205,38.046,940465.88042611,0
+VUG.US,D,20081021,000000,37.6104,38.04,36.7364,36.7822,566882.05590991,0
+VUG.US,D,20081022,000000,36.0198,36.1334,33.7684,34.6723,885635.00344209,0
+VUG.US,D,20081023,000000,34.9773,35.4078,32.8814,34.7152,1062127.8775681,0
+VUG.US,D,20081024,000000,31.9246,34.2109,31.9246,33.5441,936915.97571461,0
+VUG.US,D,20081027,000000,32.985,33.9976,32.2126,32.2853,1274344.5525275,0
+VUG.US,D,20081028,000000,33.4215,35.6879,32.2515,35.6441,1052048.0746479,0
+VUG.US,D,20081029,000000,35.7856,37.167,35.3092,35.4946,1057768.2574518,0
+VUG.US,D,20081030,000000,37.0444,37.1759,35.9132,36.9557,929456.96168824,0
+VUG.US,D,20081031,000000,36.9815,38.04,36.4473,37.5357,822278.53563454,0
+VUG.US,D,20081103,000000,37.5258,37.7679,36.9557,37.3025,961770.32551919,0
+VUG.US,D,20081104,000000,38.345,38.7406,37.7959,38.7038,1144399.778847,0
+VUG.US,D,20081105,000000,38.2752,38.4895,36.6566,36.7822,809264.89399854,0
+VUG.US,D,20081106,000000,36.1852,36.6926,34.8657,34.9075,829554.93726479,0
+VUG.US,D,20081107,000000,35.2833,36.1165,35.1288,36.1165,893863.5982807,0
+VUG.US,D,20081110,000000,36.4943,36.8091,35.077,35.5883,976387.34412777,0
+VUG.US,D,20081111,000000,34.9942,35.3361,34.1132,34.6016,875576.27118296,0
+VUG.US,D,20081112,000000,33.7933,34.0594,32.8814,32.9332,842434.12801574,0
+VUG.US,D,20081113,000000,33.1744,35.1208,31.4731,35.086,1699730.0956546,0
+VUG.US,D,20081114,000000,34.2208,35.1985,33.3458,33.3458,736979.48271229,0
+VUG.US,D,20081117,000000,33.1485,33.7614,32.6063,32.6701,953563.80470648,0
+VUG.US,D,20081118,000000,32.4438,33.1744,31.7223,32.9232,1101734.7002311,0
+VUG.US,D,20081119,000000,32.8884,33.2561,31.0137,31.0137,1302946.469912,0
+VUG.US,D,20081120,000000,30.6628,31.6196,29.0034,29.2645,1909728.3310106,0
+VUG.US,D,20081121,000000,29.8077,31.0665,28.7742,31.0665,2585495.5365226,0
+VUG.US,D,20081124,000000,31.4901,33.2382,31.2468,32.6441,1815174.2410451,0
+VUG.US,D,20081125,000000,33.2382,33.31,32.084,32.9052,1178963.6899554,0
+VUG.US,D,20081126,000000,32.3223,34.201,32.0312,34.201,2664813.5317893,0
+VUG.US,D,20081128,000000,33.7444,34.2836,33.7006,34.2836,581578.34033879,0
+VUG.US,D,20081201,000000,33.3188,33.3548,31.4461,31.5429,1498173.1684779,0
+VUG.US,D,20081202,000000,31.9615,32.4348,31.4013,32.4159,1566084.9125404,0
+VUG.US,D,20081203,000000,31.6864,33.2212,31.6196,33.1933,1050259.0751848,0
+VUG.US,D,20081204,000000,32.6441,33.2561,31.7322,32.2783,1023064.8786342,0
+VUG.US,D,20081205,000000,31.8569,33.4295,31.184,33.284,998177.41779077,0
+VUG.US,D,20081208,000000,34.1302,34.7769,33.877,34.4112,1849901.7006182,0
+VUG.US,D,20081209,000000,33.9467,34.7949,33.6418,33.8032,1565092.5847395,0
+VUG.US,D,20081210,000000,34.1382,34.5498,33.7006,34.1132,2944725.2240114,0
+VUG.US,D,20081211,000000,33.868,34.477,33.1565,33.3737,708920.38569218,0
+VUG.US,D,20081212,000000,32.5734,33.6498,32.4348,33.4644,1150524.3176709,0
+VUG.US,D,20081215,000000,33.7444,33.7444,32.8524,33.284,1214190.8252058,0
+VUG.US,D,20081216,000000,33.5631,34.7601,33.5531,34.6634,1164741.9970835,0
+VUG.US,D,20081217,000000,34.3235,35.0032,34.174,34.5588,1244014.8409336,0
+VUG.US,D,20081218,000000,34.6364,34.8229,33.7096,34.0415,1007531.7879505,0
+VUG.US,D,20081219,000000,34.3145,34.77,33.9897,34.2298,1656241.2545267,0
+VUG.US,D,20081222,000000,34.0335,34.0773,32.8524,33.4833,1727939.6973968,0
+VUG.US,D,20081223,000000,33.5721,33.8132,33.0299,33.1485,1300064.8061664,0
+VUG.US,D,20081224,000000,33.2382,33.3737,33.0967,33.274,481630.1611339,0
+VUG.US,D,20081226,000000,33.4644,33.4983,33.2282,33.4385,693232.77682719,0
+VUG.US,D,20081229,000000,33.4983,33.5351,32.8435,33.274,1410888.456589,0
+VUG.US,D,20081230,000000,33.589,34.1132,33.4295,34.0963,1522849.9227104,0
+VUG.US,D,20081231,000000,34.0773,34.7311,34.0235,34.5588,1148757.3922336,0
+VUG.US,D,20090102,000000,34.5408,35.7487,34.3843,35.6171,905257.80910711,0
+VUG.US,D,20090105,000000,35.4696,35.9749,35.2315,35.7059,1246465.0578091,0
+VUG.US,D,20090106,000000,36.0019,36.3517,35.6969,36.0567,1293986.422124,0
+VUG.US,D,20090107,000000,35.4348,35.6531,34.9145,35.1457,1082952.7142802,0
+VUG.US,D,20090108,000000,34.8737,35.2494,34.6016,35.2494,775284.94121173,0
+VUG.US,D,20090109,000000,35.2923,35.3012,34.4211,34.5039,908815.74073713,0
+VUG.US,D,20090112,000000,34.5129,34.5129,33.6249,33.8222,1771013.1454918,0
+VUG.US,D,20090113,000000,33.7684,34.156,33.5721,33.9129,911646.23287708,0
+VUG.US,D,20090114,000000,33.4136,33.4733,32.6871,32.9142,934010.23121362,0
+VUG.US,D,20090115,000000,32.8355,33.4215,32.1707,33.1833,1124833.1616115,0
+VUG.US,D,20090116,000000,33.6578,33.7344,32.8355,33.5083,1327017.1917969,0
+VUG.US,D,20090120,000000,33.3777,33.4385,31.9704,32.0142,1356318.4544566,0
+VUG.US,D,20090121,000000,32.5016,33.2382,32.0142,33.1744,1641277.0716925,0
+VUG.US,D,20090122,000000,32.6163,33.2382,32.2515,32.8086,1573802.7946888,0
+VUG.US,D,20090123,000000,32.1369,33.3188,32.0482,32.9422,1738649.6134202,0
+VUG.US,D,20090126,000000,33.0807,33.7444,32.8524,33.1833,1227058.9789439,0
+VUG.US,D,20090127,000000,33.3648,33.6926,33.1654,33.5271,760538.48854216,0
+VUG.US,D,20090128,000000,34.0684,34.6982,33.9897,34.4112,1030357.3341015,0
+VUG.US,D,20090129,000000,34.0684,34.1382,33.5351,33.589,854593.90619514,0
+VUG.US,D,20090130,000000,33.6498,33.8032,32.7389,32.8714,973892.97920047,0
+VUG.US,D,20090202,000000,32.5016,33.1395,32.4249,32.9142,791186.26678207,0
+VUG.US,D,20090203,000000,33.0807,33.7186,32.7319,33.589,794009.73536833,0
+VUG.US,D,20090204,000000,33.7006,34.201,33.4136,33.4733,1810398.224531,0
+VUG.US,D,20090205,000000,33.2212,34.3475,33.1485,34.156,1394493.4755302,0
+VUG.US,D,20090206,000000,34.184,35.059,34.1042,34.9075,1458061.6533135,0
+VUG.US,D,20090209,000000,34.8996,35.1557,34.6364,34.9145,766869.72051773,0
+VUG.US,D,20090210,000000,34.6634,34.9694,33.4295,33.6338,1161269.3514626,0
+VUG.US,D,20090211,000000,33.7614,33.9467,33.3368,33.7096,1344759.6918007,0
+VUG.US,D,20090212,000000,33.2471,33.9807,32.9581,33.9209,1282373.4777682,0
+VUG.US,D,20090213,000000,33.8959,34.184,33.6578,33.7684,706301.60352795,0
+VUG.US,D,20090217,000000,32.7319,32.9332,32.398,32.4836,1352831.7617284,0
+VUG.US,D,20090218,000000,32.7488,32.8256,32.1707,32.5016,681438.22344004,0
+VUG.US,D,20090219,000000,32.8086,32.9332,32.1548,32.2515,720506.23919804,0
+VUG.US,D,20090220,000000,31.7223,32.398,31.5429,32.0312,1134192.5485954,0
+VUG.US,D,20090223,000000,32.2415,32.3133,30.8144,30.898,1064474.7478678,0
+VUG.US,D,20090224,000000,31.1023,32.0053,30.9569,31.8139,936981.19442751,0
+VUG.US,D,20090225,000000,31.6346,32.0482,31.1302,31.4461,1353583.2819739,0
+VUG.US,D,20090226,000000,31.797,31.8737,30.7874,30.7874,793736.82013896,0
+VUG.US,D,20090227,000000,30.4914,31.0227,30.2911,30.4116,1155082.6040202,0
+VUG.US,D,20090302,000000,29.8356,30.1147,29.128,29.2157,2710611.1153539,0
+VUG.US,D,20090303,000000,29.6104,29.6711,28.9695,29.2217,1507981.0595336,0
+VUG.US,D,20090304,000000,29.6622,30.3668,29.4678,29.9154,1098913.2383745,0
+VUG.US,D,20090305,000000,29.4439,29.6871,28.7004,28.8539,1259833.8905892,0
+VUG.US,D,20090306,000000,29.0672,29.3981,28.1742,28.7682,1569996.028585,0
+VUG.US,D,20090309,000000,28.5559,29.2217,28.2928,28.4015,1145563.682031,0
+VUG.US,D,20090310,000000,28.83,29.9322,28.83,29.9064,1118101.5870751,0
+VUG.US,D,20090311,000000,30.2223,30.4834,29.8964,30.1147,2613176.3650078,0
+VUG.US,D,20090312,000000,30.1705,31.228,29.8536,31.1662,1039549.1591614,0
+VUG.US,D,20090313,000000,31.3923,31.3923,30.8622,31.3565,1122567.5638617,0
+VUG.US,D,20090316,000000,31.6694,31.8737,31.0924,31.1113,1217939.3961506,0
+VUG.US,D,20090317,000000,31.2468,32.0661,31.0665,32.0661,640588.23177261,0
+VUG.US,D,20090318,000000,31.9525,32.8884,31.6196,32.4159,1594959.7451542,0
+VUG.US,D,20090319,000000,32.8614,32.9142,32.1797,32.2415,1123925.116455,0
+VUG.US,D,20090320,000000,32.4678,32.5983,31.6614,31.8299,818295.17732344,0
+VUG.US,D,20090323,000000,32.5445,33.7186,32.3461,33.6767,756509.97881444,0
+VUG.US,D,20090324,000000,33.5173,33.7006,33.1485,33.2212,858536.12654886,0
+VUG.US,D,20090325,000000,33.3278,33.7444,32.4249,33.2212,1203181.906468,0
+VUG.US,D,20090326,000000,33.5531,34.1382,33.4733,34.1132,1315103.2379969,0
+VUG.US,D,20090327,000000,33.7614,33.8132,33.3648,33.4644,835670.44580538,0
+VUG.US,D,20090330,000000,32.7727,32.8614,32.2047,32.6063,1378406.5274693,0
+VUG.US,D,20090331,000000,32.9422,33.4733,32.6791,32.6791,1572516.4809974,0
+VUG.US,D,20090401,000000,32.5106,33.3648,32.3292,33.2382,1362318.5760436,0
+VUG.US,D,20090402,000000,33.9737,34.77,33.868,34.2647,559663.84943887,0
+VUG.US,D,20090403,000000,34.3843,34.5676,34.0235,34.5676,653383.13987918,0
+VUG.US,D,20090406,000000,34.2557,34.3395,33.7524,34.2498,734215.21265005,0
+VUG.US,D,20090407,000000,33.8591,33.9029,33.4295,33.4833,3210104.1802693,0
+VUG.US,D,20090408,000000,33.7524,34.1461,33.5531,34.0065,693663.22033234,0
+VUG.US,D,20090409,000000,34.7311,35.077,34.5498,34.9434,916655.03002796,0
+VUG.US,D,20090413,000000,34.8657,35.1288,34.5039,34.9145,687976.14856727,0
+VUG.US,D,20090414,000000,34.6186,34.8916,34.3574,34.4251,653261.73273671,0
+VUG.US,D,20090415,000000,34.2926,34.6275,34.1202,34.6106,816021.5526552,0
+VUG.US,D,20090416,000000,34.8487,35.4518,34.5936,35.2923,561412.71430945,0
+VUG.US,D,20090417,000000,35.5195,35.5713,35.077,35.3899,577926.09241627,0
+VUG.US,D,20090420,000000,34.8836,34.8916,34.2109,34.3006,634592.12364487,0
+VUG.US,D,20090421,000000,34.0863,34.7949,34.0863,34.7311,1203361.5087697,0
+VUG.US,D,20090422,000000,34.5408,35.3271,34.4431,34.6723,870760.12007635,0
+VUG.US,D,20090423,000000,34.7601,34.8996,34.2747,34.8487,917448.69159573,0
+VUG.US,D,20090424,000000,35.1985,35.6969,35.0032,35.4178,1085420.9917223,0
+VUG.US,D,20090427,000000,35.1457,35.7138,35.05,35.2743,909990.68093418,0
+VUG.US,D,20090428,000000,34.9773,35.5354,34.8657,35.1647,569216.8858318,0
+VUG.US,D,20090429,000000,35.5544,36.3148,35.4776,35.8952,992736.17040511,0
+VUG.US,D,20090430,000000,36.3596,36.6397,35.7228,35.9291,823290.93073175,0
+VUG.US,D,20090501,000000,36.0198,36.1852,35.5883,36.0825,866414.54706743,0
+VUG.US,D,20090504,000000,36.256,36.9557,36.2201,36.9557,1044403.4381309,0
+VUG.US,D,20090505,000000,36.9207,36.9815,36.6218,36.9367,1029680.0628522,0
+VUG.US,D,20090506,000000,37.3293,37.3293,36.6566,37.0264,1011415.8131451,0
+VUG.US,D,20090507,000000,37.4011,37.4101,36.3248,36.5351,876422.10772106,0
+VUG.US,D,20090508,000000,37.0075,37.2178,36.5839,37.0344,828041.86312546,0
+VUG.US,D,20090511,000000,36.6566,36.9557,36.3786,36.6926,621297.53986098,0
+VUG.US,D,20090512,000000,36.9207,36.9557,36.256,36.6566,1141535.1723033,0
+VUG.US,D,20090513,000000,36.1523,36.266,35.7228,35.8424,1178654.6535927,0
+VUG.US,D,20090514,000000,35.9132,36.3427,35.8244,36.0657,540566.80693631,0
+VUG.US,D,20090515,000000,36.0019,36.3866,35.7487,35.9042,806023.0222849,0
+VUG.US,D,20090518,000000,36.2201,36.851,36.0297,36.843,656990.23638508,0
+VUG.US,D,20090519,000000,36.8091,37.157,36.6566,36.8689,770987.52971389,0
+VUG.US,D,20090520,000000,37.157,37.5606,36.7454,36.8271,1080614.8742638,0
+VUG.US,D,20090521,000000,36.4473,36.5271,35.8424,36.2201,925601.0307085,0
+VUG.US,D,20090522,000000,36.3088,36.5431,35.9749,36.1763,648346.24851351,0
+VUG.US,D,20090526,000000,35.949,37.2108,35.8324,37.1142,581566.29996101,0
+VUG.US,D,20090527,000000,37.121,37.3205,36.5351,36.557,577044.13474487,0
+VUG.US,D,20090528,000000,36.8012,37.157,36.3248,37.0164,624496.26688763,0
+VUG.US,D,20090529,000000,37.167,37.6015,36.9646,37.5945,527080.58047297,0
+VUG.US,D,20090601,000000,38.04,38.7406,37.9214,38.6181,767681.44265216,0
+VUG.US,D,20090602,000000,38.5204,38.9449,38.4138,38.7127,622361.10656369,0
+VUG.US,D,20090603,000000,38.4506,38.4706,37.9532,38.3699,460798.30086816,0
+VUG.US,D,20090604,000000,38.4895,38.6251,38.1745,38.5643,486034.93266683,0
+VUG.US,D,20090605,000000,38.8443,38.9977,38.3011,38.6251,524629.36023267,0
+VUG.US,D,20090608,000000,38.4138,38.7666,37.9682,38.5064,642465.52733938,0
+VUG.US,D,20090609,000000,38.6011,38.9449,38.4985,38.7127,710001.00959673,0
+VUG.US,D,20090610,000000,39.0795,39.0795,38.1487,38.6419,659990.29717857,0
+VUG.US,D,20090611,000000,38.7227,39.1812,38.6938,38.7746,756463.824033,0
+VUG.US,D,20090612,000000,38.5643,38.7406,38.2842,38.7406,590662.80536364,0
+VUG.US,D,20090615,000000,38.3878,38.3878,37.7231,37.9612,453444.64014724,0
+VUG.US,D,20090616,000000,38.0829,38.1287,37.3663,37.455,566435.55856773,0
+VUG.US,D,20090617,000000,37.4191,37.9214,37.2696,37.6015,760923.78063068,0
+VUG.US,D,20090618,000000,37.6961,37.9782,37.464,37.7679,626629.42048193,0
+VUG.US,D,20090619,000000,38.056,38.2423,37.7859,37.9264,354697.48862457,0
+VUG.US,D,20090622,000000,37.6354,37.6623,36.9127,36.9467,422345.34774108,0
+VUG.US,D,20090623,000000,36.9985,37.0682,36.7194,36.9127,402608.15848727,0
+VUG.US,D,20090624,000000,37.1142,37.4729,36.9557,37.157,689182.19307356,0
+VUG.US,D,20090625,000000,37.0344,38.0131,36.9467,37.9454,367761.29850127,0
+VUG.US,D,20090626,000000,37.8666,38.04,37.7321,37.8586,298065.57179963,0
+VUG.US,D,20090629,000000,38.031,38.2583,37.7959,38.1835,308096.20984398,0
+VUG.US,D,20090630,000000,38.2085,38.335,37.6961,37.9264,5384201.0791701,0
+VUG.US,D,20090701,000000,38.1387,38.3958,37.9942,38.031,554093.16799221,0
+VUG.US,D,20090702,000000,37.6443,37.6443,37.0962,37.129,382146.53983784,0
+VUG.US,D,20090706,000000,36.8271,37.121,36.6836,37.0872,556993.89566913,0
+VUG.US,D,20090707,000000,37.0603,37.1062,36.3248,36.3517,1873678.4366127,0
+VUG.US,D,20090708,000000,36.5201,36.6477,36.0825,36.5111,539972.8149665,0
+VUG.US,D,20090709,000000,36.7364,36.8012,36.4404,36.551,397653.54303634,0
+VUG.US,D,20090710,000000,36.4205,36.7822,36.2998,36.5271,1473605.7810101,0
+VUG.US,D,20090713,000000,36.6218,37.2447,36.2301,37.2347,919474.48515496,0
+VUG.US,D,20090714,000000,37.3115,37.455,37.0603,37.446,399968.30566195,0
+VUG.US,D,20090715,000000,37.9044,38.4985,37.8586,38.4895,418745.27478888,0
+VUG.US,D,20090716,000000,38.3958,39.0217,38.326,38.9171,360975.54226501,0
+VUG.US,D,20090717,000000,38.9171,39.0715,38.7506,39.0715,430422.4344928,0
+VUG.US,D,20090720,000000,39.2898,39.4851,39.0377,39.4463,845302.74801861,0
+VUG.US,D,20090721,000000,39.7194,39.7433,39.1154,39.5888,515177.66368593,0
+VUG.US,D,20090722,000000,39.4751,39.8509,39.4463,39.6426,519127.91095817,0
+VUG.US,D,20090723,000000,39.6696,40.6123,39.6236,40.436,475642.07992467,0
+VUG.US,D,20090724,000000,40.14,40.5416,39.9476,40.5048,574190.56521419,0
+VUG.US,D,20090727,000000,40.42,40.5416,40.0941,40.436,574671.17696004,0
+VUG.US,D,20090728,000000,40.2715,40.4978,39.9815,40.4449,496208.04851474,0
+VUG.US,D,20090729,000000,40.2625,40.3751,40.0343,40.3313,429988.9808932,0
+VUG.US,D,20090730,000000,40.7927,41.1277,40.6054,40.6383,663788.03299911,0
+VUG.US,D,20090731,000000,40.5964,40.9302,40.5316,40.6283,590461.12903605,0
+VUG.US,D,20090803,000000,41.0399,41.2562,40.7599,41.1964,497282.65223041,0
+VUG.US,D,20090804,000000,41.1445,41.318,40.997,41.1884,474439.04551283,0
+VUG.US,D,20090805,000000,41.2562,41.2562,40.6911,40.8934,465857.26625973,0
+VUG.US,D,20090806,000000,41.0668,41.0668,40.4529,40.6054,1458104.7980005,0
+VUG.US,D,20090807,000000,40.9552,41.292,40.7339,41.0748,451500.11913794,0
+VUG.US,D,20090810,000000,40.9462,41.0399,40.7001,40.9552,472246.69339451,0
+VUG.US,D,20090811,000000,40.7519,40.8844,40.5136,40.5864,513765.92939281,0
+VUG.US,D,20090812,000000,40.5416,41.338,40.5416,40.997,367317.81125353,0
+VUG.US,D,20090813,000000,41.1805,41.301,40.8017,41.2831,415189.34988849,0
+VUG.US,D,20090814,000000,41.301,41.301,40.5964,40.9214,418805.47667771,0
+VUG.US,D,20090817,000000,40.2715,40.2865,39.9207,40.0084,412728.09600005,0
+VUG.US,D,20090818,000000,40.0253,40.4529,40.0084,40.3383,1816504.7027883,0
+VUG.US,D,20090819,000000,40.0084,40.7678,39.9904,40.6731,436125.56009488,0
+VUG.US,D,20090820,000000,40.7269,41.1445,40.6283,41.0668,359279.85572956,0
+VUG.US,D,20090821,000000,41.3468,41.7416,41.2143,41.6628,615988.73663075,0
+VUG.US,D,20090824,000000,41.8282,41.9747,41.5123,41.6369,506217.615898,0
+VUG.US,D,20090825,000000,41.8103,42.0645,41.5931,41.6628,501521.86856905,0
+VUG.US,D,20090826,000000,41.6189,41.8861,41.5033,41.7256,384749.26816505,0
+VUG.US,D,20090827,000000,41.7256,41.8781,41.1964,41.8282,356678.13076717,0
+VUG.US,D,20090828,000000,42.1602,42.22,41.5213,41.7416,369107.8140815,0
+VUG.US,D,20090831,000000,41.4077,41.4765,41.1625,41.4336,319141.24971516,0
+VUG.US,D,20090901,000000,41.2741,41.7924,40.6383,40.7269,380182.95489709,0
+VUG.US,D,20090902,000000,40.6054,40.8655,40.5316,40.6911,291510.58947057,0
+VUG.US,D,20090903,000000,40.9462,41.023,40.5416,40.9881,357518.9504812,0
+VUG.US,D,20090904,000000,40.9881,41.5931,40.9552,41.5831,259116.9564545,0
+VUG.US,D,20090908,000000,41.9229,41.9489,41.6967,41.9319,298875.28720444,0
+VUG.US,D,20090909,000000,41.9917,42.3345,41.8103,42.184,359784.54823094,0
+VUG.US,D,20090910,000000,42.2289,42.6604,42.1183,42.6505,317090.37203559,0
+VUG.US,D,20090911,000000,42.7223,42.8339,42.4571,42.7033,246419.37473487,0
+VUG.US,D,20090914,000000,42.4153,42.8598,42.3794,42.8249,327957.81633471,0
+VUG.US,D,20090915,000000,42.9286,43.0601,42.6146,42.9535,351413.47558875,0
+VUG.US,D,20090916,000000,43.1109,43.5176,42.9535,43.5106,557713.30824069,0
+VUG.US,D,20090917,000000,43.4728,43.7349,43.2803,43.4628,401367.99957731,0
+VUG.US,D,20090918,000000,43.69,43.69,43.382,43.5266,228278.53889994,0
+VUG.US,D,20090921,000000,43.2714,43.5794,43.1478,43.5176,318962.65077829,0
+VUG.US,D,20090922,000000,43.7349,43.7787,43.4916,43.6631,436334.25997617,0
+VUG.US,D,20090923,000000,43.8046,44.0049,43.2635,43.3083,385292.08852935,0
+VUG.US,D,20090924,000000,43.3242,43.3641,42.6505,42.8429,516794.08440109,0
+VUG.US,D,20090925,000000,42.6943,42.9196,42.4661,42.5628,235784.71107257,0
+VUG.US,D,20090928,000000,42.8079,43.4338,42.7581,43.2275,195738.41462105,0
+VUG.US,D,20090929,000000,43.3242,43.5266,43.078,43.2027,285251.59976159,0
+VUG.US,D,20090930,000000,43.3163,43.4159,42.6046,43.102,514231.49066644,0
+VUG.US,D,20091001,000000,43.0063,43.0063,42.0734,42.0834,347393.99614435,0
+VUG.US,D,20091002,000000,41.7684,42.193,41.7416,42.0196,2179887.3172418,0
+VUG.US,D,20091005,000000,42.1023,42.5538,41.9489,42.3973,1349256.7728965,0
+VUG.US,D,20091006,000000,42.6844,43.1927,42.6604,43.0432,599108.12700206,0
+VUG.US,D,20091007,000000,42.9804,43.1478,42.8947,43.1299,271561.69024103,0
+VUG.US,D,20091008,000000,43.373,43.7249,43.2893,43.5176,345820.72011619,0
+VUG.US,D,20091009,000000,43.4728,43.8046,43.4438,43.7787,267797.06545937,0
+VUG.US,D,20091012,000000,43.987,44.1544,43.7159,43.8983,181432.43910477,0
+VUG.US,D,20091013,000000,43.8226,43.9681,43.6292,43.8923,283247.88022828,0
+VUG.US,D,20091014,000000,44.3288,44.5401,44.1445,44.4783,5666238.9014329,0
+VUG.US,D,20091015,000000,44.3288,44.6886,44.284,44.6089,417328.52367168,0
+VUG.US,D,20091016,000000,44.3647,44.582,44.1803,44.4783,361910.67827154,0
+VUG.US,D,20091019,000000,44.5301,44.9329,44.3996,44.8919,292369.46975125,0
+VUG.US,D,20091020,000000,44.9009,44.9169,44.3906,44.6258,361326.71994987,0
+VUG.US,D,20091021,000000,44.6089,45.0773,44.293,44.293,340932.32674297,0
+VUG.US,D,20091022,000000,44.2252,44.7484,43.9412,44.6169,371336.28733312,0
+VUG.US,D,20091023,000000,44.9009,44.9169,44.1205,44.266,480367.92819804,0
+VUG.US,D,20091026,000000,44.302,44.8022,43.8146,43.8754,586166.72763265,0
+VUG.US,D,20091027,000000,43.9162,44.1026,43.5106,43.5963,356305.88242122,0
+VUG.US,D,20091028,000000,43.5006,43.6203,42.7831,42.7911,378395.96216357,0
+VUG.US,D,20091029,000000,43.1299,43.6631,43.0681,43.5963,330166.22229005,0
+VUG.US,D,20091030,000000,43.5355,43.6033,42.4731,42.5339,811333.83224475,0
+VUG.US,D,20091102,000000,42.6604,43.2116,42.3705,42.8598,542797.28691756,0
+VUG.US,D,20091103,000000,42.6316,42.9704,42.5438,42.9614,476770.86534028,0
+VUG.US,D,20091104,000000,43.2803,43.6381,43.092,43.1209,459911.32637268,0
+VUG.US,D,20091105,000000,43.4438,43.9332,43.3481,43.9252,343730.71120888,0
+VUG.US,D,20091106,000000,43.7707,44.1724,43.6541,44.0927,312737.77547298,0
+VUG.US,D,20091109,000000,44.4165,45.0185,44.3647,45.0185,285886.72968879,0
+VUG.US,D,20091110,000000,44.9407,45.159,44.8022,45.0365,488310.56406471,0
+VUG.US,D,20091111,000000,45.3095,45.5009,45.0544,45.2827,565031.85119312,0
+VUG.US,D,20091112,000000,45.2029,45.3983,44.7744,44.8471,594027.08758458,0
+VUG.US,D,20091113,000000,44.9906,45.2737,44.7654,45.151,492052.11145566,0
+VUG.US,D,20091116,000000,45.4162,45.8657,45.3703,45.7541,574232.70653637,0
+VUG.US,D,20091117,000000,45.6614,45.7989,45.4341,45.7889,479521.08829512,0
+VUG.US,D,20091118,000000,45.7112,45.8089,45.4162,45.6693,548396.062579,0
+VUG.US,D,20091119,000000,45.4072,45.4072,44.7943,45.1152,411677.57303992,0
+VUG.US,D,20091120,000000,44.9009,45.0454,44.7484,44.9587,396602.01671139,0
+VUG.US,D,20091123,000000,45.4251,45.7541,45.3623,45.482,654647.37954468,0
+VUG.US,D,20091124,000000,45.5646,45.5646,45.159,45.5009,526361.16790142,0
+VUG.US,D,20091125,000000,45.5886,45.7291,45.482,45.7042,255850.00062051,0
+VUG.US,D,20091127,000000,44.5222,45.2926,44.3737,45.0185,191886.49710058,0
+VUG.US,D,20091130,000000,45.0275,45.159,44.7156,45.0704,391810.94972512,0
+VUG.US,D,20091201,000000,45.3435,45.8507,45.3435,45.6773,553917.57914978,0
+VUG.US,D,20091202,000000,45.7291,46.0002,45.5806,45.6514,338511.20744708,0
+VUG.US,D,20091203,000000,45.7989,45.9654,45.3095,45.3533,272920.24619903,0
+VUG.US,D,20091204,000000,45.9195,46.1367,45.0773,45.5448,567790.10106646,0
+VUG.US,D,20091207,000000,45.5886,45.7112,45.3015,45.4251,439413.58658997,0
+VUG.US,D,20091208,000000,45.2029,45.2477,44.7843,44.9906,478405.34662209,0
+VUG.US,D,20091209,000000,44.9757,45.2298,44.6786,45.2119,259424.98945237,0
+VUG.US,D,20091210,000000,45.465,45.6514,45.3893,45.5088,416210.77526902,0
+VUG.US,D,20091211,000000,45.7112,45.7889,45.4501,45.6145,314030.10935326,0
+VUG.US,D,20091214,000000,45.9822,46.069,45.7889,46.069,348874.96260964,0
+VUG.US,D,20091215,000000,45.8407,46.1367,45.7799,45.8836,338724.92415244,0
+VUG.US,D,20091216,000000,46.1119,46.2523,45.9115,45.9822,425371.49601973,0
+VUG.US,D,20091217,000000,45.7451,45.7799,45.3803,45.465,900838.99046679,0
+VUG.US,D,20091218,000000,45.7291,45.8179,45.4072,45.7989,557011.95623578,0
+VUG.US,D,20091221,000000,46.069,46.4028,45.9753,46.2803,334577.01401187,0
+VUG.US,D,20091222,000000,46.2085,46.4467,46.1747,46.3938,613472.29767754,0
+VUG.US,D,20091223,000000,46.4467,46.6879,46.353,46.6719,479690.65694868,0
+VUG.US,D,20091224,000000,46.7956,46.9161,46.7049,46.9012,690863.83250162,0
+VUG.US,D,20091228,000000,47.0825,47.0915,46.8056,47.0059,236016.48834458,0
+VUG.US,D,20091229,000000,47.1274,47.1274,46.8922,46.9092,354381.4287082,0
+VUG.US,D,20091230,000000,46.7956,46.953,46.7218,46.9161,305499.50170567,0
+VUG.US,D,20091231,000000,46.963,47.0138,46.4118,46.4118,281067.56848773,0
+VUG.US,D,20100104,000000,46.8144,47.1912,46.8056,47.1912,567262.33117436,0
+VUG.US,D,20100105,000000,47.1623,47.3288,46.9869,47.3118,841571.2342758,0
+VUG.US,D,20100106,000000,47.2849,47.4255,47.1912,47.3288,594276.92542323,0
+VUG.US,D,20100107,000000,47.1723,47.4075,47.0397,47.3985,311996.28887553,0
+VUG.US,D,20100108,000000,47.227,47.6836,47.1623,47.6836,476150.78588531,0
+VUG.US,D,20100111,000000,47.9048,47.9048,47.4075,47.6427,493491.93996358,0
+VUG.US,D,20100112,000000,47.3118,47.3895,46.944,47.1623,545818.41837215,0
+VUG.US,D,20100113,000000,47.3288,47.7025,47.0059,47.5998,391520.97729392,0
+VUG.US,D,20100114,000000,47.4882,47.7762,47.4703,47.6836,387122.22594987,0
+VUG.US,D,20100115,000000,47.6098,47.7404,47.0317,47.1723,511480.26434679,0
+VUG.US,D,20100119,000000,47.2182,47.7832,47.1723,47.7762,615129.85635007,0
+VUG.US,D,20100120,000000,47.4344,47.4344,46.7866,47.2102,467530.87876928,0
+VUG.US,D,20100121,000000,47.2849,47.4155,46.3938,46.4806,760585.64668841,0
+VUG.US,D,20100122,000000,46.3251,46.4208,45.2637,45.3015,782747.96869736,0
+VUG.US,D,20100125,000000,45.6334,45.7541,45.3983,45.5168,837919.98971809,0
+VUG.US,D,20100126,000000,45.4501,45.8926,45.2208,45.4501,384968.00169447,0
+VUG.US,D,20100127,000000,45.3435,45.7291,45.0454,45.6614,619261.71265362,0
+VUG.US,D,20100128,000000,45.7112,45.7451,44.6498,44.9239,787909.27729995,0
+VUG.US,D,20100129,000000,45.151,45.3893,44.1634,44.275,925869.93247862,0
+VUG.US,D,20100201,000000,44.5063,44.9906,44.4883,44.9657,616944.94329838,0
+VUG.US,D,20100202,000000,45.1052,45.5168,44.8551,45.4251,409260.46720329,0
+VUG.US,D,20100203,000000,45.2567,45.482,45.177,45.3623,321671.73577576,0
+VUG.US,D,20100204,000000,45.0454,45.0454,43.9252,43.9252,756371.51447012,0
+VUG.US,D,20100205,000000,43.9252,44.1544,43.2535,44.0747,923117.70279415,0
+VUG.US,D,20100208,000000,44.0557,44.3996,43.8305,43.8494,477708.00807645,0
+VUG.US,D,20100209,000000,44.302,44.8192,44.0827,44.4335,700557.3399685,0
+VUG.US,D,20100210,000000,44.4086,44.5481,43.9601,44.293,409928.70816932,0
+VUG.US,D,20100211,000000,44.275,44.9507,44.0299,44.8919,382625.14485406,0
+VUG.US,D,20100212,000000,44.4963,44.9239,44.302,44.9239,350459.27565075,0
+VUG.US,D,20100216,000000,45.2298,45.6334,45.1052,45.5806,447315.08449925,0
+VUG.US,D,20100217,000000,45.7709,45.9115,45.6424,45.9115,448789.02741085,0
+VUG.US,D,20100218,000000,45.8577,46.2365,45.8089,46.1547,499560.29035791,0
+VUG.US,D,20100219,000000,46.069,46.361,45.9115,46.1985,444397.29962049,0
+VUG.US,D,20100222,000000,46.361,46.361,46.0102,46.1367,564109.75892916,0
+VUG.US,D,20100223,000000,46.0272,46.077,45.4072,45.5088,544399.66052533,0
+VUG.US,D,20100224,000000,45.6514,46.0172,45.6245,45.9474,406492.1836818,0
+VUG.US,D,20100225,000000,45.3533,45.9654,45.159,45.9115,472623.95856453,0
+VUG.US,D,20100226,000000,45.9474,46.077,45.6773,45.9912,292475.82642152,0
+VUG.US,D,20100301,000000,46.1547,46.5773,46.1367,46.5454,367894.74602152,0
+VUG.US,D,20100302,000000,46.7487,46.8922,46.5843,46.664,394778.90284458,0
+VUG.US,D,20100303,000000,46.7676,47.1005,46.664,46.7387,702936.31794221,0
+VUG.US,D,20100304,000000,46.8574,46.9341,46.6021,46.8922,367053.92630749,0
+VUG.US,D,20100305,000000,47.237,47.541,47.1005,47.4882,452883.75921628,0
+VUG.US,D,20100308,000000,47.4703,47.5998,47.4344,47.5331,338126.91872337,0
+VUG.US,D,20100309,000000,47.4075,47.846,47.3716,47.5998,426868.51632204,0
+VUG.US,D,20100310,000000,47.6676,47.9237,47.6098,47.8281,331100.35493178,0
+VUG.US,D,20100311,000000,47.6676,48.0214,47.5909,48.0214,264360.54097183,0
+VUG.US,D,20100312,000000,48.1869,48.2477,47.9048,48.0632,402816.85836855,0
+VUG.US,D,20100315,000000,48.0404,48.125,47.7204,48.0812,320605.1589786,0
+VUG.US,D,20100316,000000,48.2477,48.433,48.0812,48.3713,344020.68364009,0
+VUG.US,D,20100317,000000,48.5268,48.8058,48.5098,48.6333,503722.24760588,0
+VUG.US,D,20100318,000000,48.5626,48.6861,48.442,48.6054,277485.55610218,0
+VUG.US,D,20100319,000000,48.7221,48.7221,48.0892,48.2377,321031.58902451,0
+VUG.US,D,20100322,000000,48.0892,48.7489,47.9776,48.6513,420578.42230383,0
+VUG.US,D,20100323,000000,48.7131,48.9922,48.5098,48.9922,529980.30478508,0
+VUG.US,D,20100324,000000,48.7569,48.8307,48.5706,48.6693,647024.81705364,0
+VUG.US,D,20100325,000000,48.8137,49.037,48.3981,48.459,539435.01142626,0
+VUG.US,D,20100326,000000,48.5626,48.7131,48.2028,48.459,338371.73973796,0
+VUG.US,D,20100329,000000,48.6603,48.8137,48.5955,48.6861,471115.90124927,0
+VUG.US,D,20100330,000000,48.7569,48.9463,48.5536,48.8217,304995.8125691,0
+VUG.US,D,20100331,000000,48.6603,48.8137,48.5008,48.5865,342841.72998378,0
+VUG.US,D,20100401,000000,48.9094,49.1057,48.5446,48.8546,235109.44655283,0
+VUG.US,D,20100405,000000,49.0549,49.349,48.8994,49.2952,327789.25104598,0
+VUG.US,D,20100406,000000,49.1147,49.4835,49.0619,49.341,301387.71269839,0
+VUG.US,D,20100407,000000,49.2782,49.4038,48.8994,49.1507,322914.90478016,0
+VUG.US,D,20100408,000000,48.9463,49.349,48.7968,49.2952,281939.49251098,0
+VUG.US,D,20100409,000000,49.3768,49.6041,49.2622,49.5751,202084.69706883,0
+VUG.US,D,20100412,000000,49.6709,49.7686,49.5751,49.6798,279050.80521183,0
+VUG.US,D,20100413,000000,49.5941,49.7944,49.359,49.7336,268930.86769905,0
+VUG.US,D,20100414,000000,49.8841,50.2778,49.8672,50.2599,499339.55009886,0
+VUG.US,D,20100415,000000,50.226,50.4543,50.1832,50.3895,533265.32118572,0
+VUG.US,D,20100416,000000,50.226,50.2948,49.3948,49.7068,1551564.216954,0
+VUG.US,D,20100419,000000,49.5403,49.8493,49.2533,49.8044,298764.91707491,0
+VUG.US,D,20100420,000000,50.0566,50.2509,49.8772,50.1742,584247.2907437,0
+VUG.US,D,20100421,000000,50.2688,50.3466,49.935,50.1742,385198.77560166,0
+VUG.US,D,20100422,000000,49.7776,50.4163,49.4666,50.3287,623177.84552219,0
+VUG.US,D,20100423,000000,50.3595,50.7084,50.245,50.6725,469835.60774676,0
+VUG.US,D,20100426,000000,50.7383,50.8729,50.4971,50.5648,368631.2157949,0
+VUG.US,D,20100427,000000,50.3466,50.5031,49.322,49.4386,1236495.6250184,0
+VUG.US,D,20100428,000000,49.6121,49.7336,49.1765,49.6211,645837.83647881,0
+VUG.US,D,20100429,000000,49.9001,50.2948,49.8772,50.226,354662.37085609,0
+VUG.US,D,20100430,000000,50.1832,50.2509,49.2952,49.322,644939.8249704,0
+VUG.US,D,20100503,000000,49.5403,50.0317,49.4576,49.927,361879.57396231,0
+VUG.US,D,20100504,000000,49.341,49.349,48.4141,48.6693,491512.30118579,0
+VUG.US,D,20100505,000000,48.2477,48.7301,47.9955,48.2825,485349.63449894,0
+VUG.US,D,20100506,000000,48.125,49.0799,20.3735,46.7956,1936112.8121563,0
+VUG.US,D,20100507,000000,46.6021,46.9869,45.0704,45.8407,2225664.8335102,0
+VUG.US,D,20100510,000000,47.6427,48.0632,47.4703,47.9327,1032378.1108366,0
+VUG.US,D,20100511,000000,47.55,48.4141,47.4075,47.8101,802296.52536615,0
+VUG.US,D,20100512,000000,47.9048,48.6782,47.9048,48.6054,494510.35524966,0
+VUG.US,D,20100513,000000,48.5098,48.8058,47.9676,48.0055,436162.684593,0
+VUG.US,D,20100514,000000,47.6756,47.6756,46.6491,47.0915,874936.12443171,0
+VUG.US,D,20100517,000000,47.1812,47.3188,46.2265,47.0746,1739392.1033824,0
+VUG.US,D,20100518,000000,47.5241,47.6338,46.361,46.4906,1043592.7193613,0
+VUG.US,D,20100519,000000,46.2523,46.6809,45.6066,46.1367,960036.51112081,0
+VUG.US,D,20100520,000000,45.2637,45.3983,44.4335,44.4783,1563604.5947206,0
+VUG.US,D,20100521,000000,43.7608,45.2388,43.5704,45.0105,1154285.9323581,0
+VUG.US,D,20100524,000000,44.874,45.2477,44.5999,44.6318,1119275.5239074,0
+VUG.US,D,20100525,000000,43.4916,44.6498,43.2116,44.6318,847802.12976999,0
+VUG.US,D,20100526,000000,44.9239,45.4341,44.259,44.3548,1194548.9556094,0
+VUG.US,D,20100527,000000,45.2029,45.7989,45.0773,45.7709,654794.87417232,0
+VUG.US,D,20100528,000000,45.7112,45.7709,44.9827,45.2477,553237.29780597,0
+VUG.US,D,20100601,000000,44.8919,45.465,44.4435,44.4963,810659.57108983,0
+VUG.US,D,20100602,000000,44.6169,45.6953,44.5401,45.6773,691718.69932305,0
+VUG.US,D,20100603,000000,45.8926,46.077,45.472,45.9822,815545.95773342,0
+VUG.US,D,20100604,000000,45.1322,45.5088,44.2252,44.4245,1006627.7562533,0
+VUG.US,D,20100607,000000,44.4604,44.6976,43.69,43.7249,739944.4257373,0
+VUG.US,D,20100608,000000,43.7886,44.0747,43.2893,43.996,801759.72519073,0
+VUG.US,D,20100609,000000,44.1634,44.7744,43.6203,43.7966,446296.66921317,0
+VUG.US,D,20100610,000000,44.4515,45.1152,44.4515,45.0773,736938.34475492,0
+VUG.US,D,20100611,000000,44.7654,45.4162,44.6598,45.3893,313708.029248,0
+VUG.US,D,20100614,000000,45.8318,46.0431,45.3095,45.3893,639164.45710171,0
+VUG.US,D,20100615,000000,45.7291,46.4726,45.5548,46.4208,904471.17109303,0
+VUG.US,D,20100616,000000,46.2365,46.6401,46.1029,46.4118,489371.12067297,0
+VUG.US,D,20100617,000000,46.6021,46.6111,46.077,46.4626,288346.98021241,0
+VUG.US,D,20100618,000000,46.6211,46.7138,46.377,46.4995,180774.23178687,0
+VUG.US,D,20100621,000000,47.1095,47.1095,46.0869,46.3351,434371.67840022,0
+VUG.US,D,20100622,000000,46.3351,46.5773,45.5009,45.5548,516402.77212367,0
+VUG.US,D,20100623,000000,45.6514,45.8179,45.0972,45.465,348386.32394527,0
+VUG.US,D,20100624,000000,45.1152,45.1949,44.4515,44.5571,288012.85972939,0
+VUG.US,D,20100625,000000,44.7156,44.9507,44.284,44.6976,473988.53471141,0
+VUG.US,D,20100628,000000,44.7744,44.9009,44.3548,44.5222,653257.71927745,0
+VUG.US,D,20100629,000000,43.8754,43.9162,42.7223,42.9894,814192.4185995,0
+VUG.US,D,20100630,000000,42.9306,43.3292,42.4661,42.5448,449693.05910815,0
+VUG.US,D,20100701,000000,42.5339,42.7223,41.7784,42.508,645100.36334062,0
+VUG.US,D,20100702,000000,42.5986,42.7312,42.0834,42.3525,303931.24250157,0
+VUG.US,D,20100706,000000,42.8598,43.2275,42.1512,42.49,341012.59592808,0
+VUG.US,D,20100707,000000,42.5339,43.8923,42.5339,43.8494,260890.90544543,0
+VUG.US,D,20100708,000000,44.259,44.3099,43.7886,44.266,207209.88453812,0
+VUG.US,D,20100709,000000,44.302,44.582,44.1993,44.582,341468.12355358,0
+VUG.US,D,20100712,000000,44.5301,44.8292,44.3378,44.6258,343361.47295737,0
+VUG.US,D,20100713,000000,45.0873,45.482,44.9507,45.3175,316876.65533024,0
+VUG.US,D,20100714,000000,45.2298,45.6334,45.1322,45.4411,333534.51797024,0
+VUG.US,D,20100715,000000,45.4251,45.5646,44.8292,45.465,293939.73568497,0
+VUG.US,D,20100716,000000,45.2388,45.2477,44.1634,44.2342,240768.42410311,0
+VUG.US,D,20100719,000000,44.3837,44.6318,44.0647,44.5301,204809.83590333,0
+VUG.US,D,20100720,000000,43.987,45.159,43.8654,45.1412,194125.00400033,0
+VUG.US,D,20100721,000000,45.4341,45.4341,44.3548,44.5301,254050.96750923,0
+VUG.US,D,20100722,000000,45.0873,45.7291,45.0873,45.5646,259724.99553171,0
+VUG.US,D,20100723,000000,45.4072,45.9912,45.3015,45.9474,442539.0679852,0
+VUG.US,D,20100726,000000,46.077,46.384,45.8746,46.384,475331.03683238,0
+VUG.US,D,20100727,000000,46.6719,46.6719,46.0172,46.2085,420919.56634056,0
+VUG.US,D,20100728,000000,46.05,46.2902,45.7451,45.8836,248258.54243871,0
+VUG.US,D,20100729,000000,46.1467,46.2972,45.2567,45.6614,256786.13999187,0
+VUG.US,D,20100730,000000,45.2208,45.9115,45.0773,45.7291,264332.44675705,0
+VUG.US,D,20100802,000000,46.4467,46.7776,46.1827,46.6879,303082.39586903,0
+VUG.US,D,20100803,000000,46.6211,46.6401,46.2454,46.4537,571140.33618001,0
+VUG.US,D,20100804,000000,46.6491,46.9161,46.4806,46.8653,673322.00546058,0
+VUG.US,D,20100805,000000,46.6301,46.7956,46.4995,46.7776,205365.70001021,0
+VUG.US,D,20100806,000000,46.3351,46.7049,46.0172,46.658,286101.44975895,0
+VUG.US,D,20100809,000000,46.8574,46.9869,46.6301,46.9092,236999.78586218,0
+VUG.US,D,20100810,000000,46.5354,46.7956,46.2265,46.5693,388818.91585014,0
+VUG.US,D,20100811,000000,45.7889,45.9195,45.2119,45.3255,359414.30661461,0
+VUG.US,D,20100812,000000,44.5123,45.1152,44.4245,44.9757,446030.77753749,0
+VUG.US,D,20100813,000000,44.7744,45.0365,44.7404,44.7744,229994.29273168,0
+VUG.US,D,20100816,000000,44.4245,44.9827,44.3647,44.8112,1092946.2278264,0
+VUG.US,D,20100817,000000,45.2477,45.7709,45.0972,45.465,352886.41513552,0
+VUG.US,D,20100818,000000,45.4251,45.7799,45.169,45.5646,418252.62266526,0
+VUG.US,D,20100819,000000,45.3983,45.457,44.6258,44.8651,435045.93955515,0
+VUG.US,D,20100820,000000,44.6408,44.8022,44.3996,44.7484,314822.76755623,0
+VUG.US,D,20100823,000000,44.9239,45.159,44.4783,44.4963,386930.58327042,0
+VUG.US,D,20100824,000000,43.9412,44.1445,43.5006,43.7608,439827.97625809,0
+VUG.US,D,20100825,000000,43.4338,44.0827,43.2185,43.9412,407430.32978277,0
+VUG.US,D,20100826,000000,44.1205,44.2072,43.4916,43.5873,445092.63143651,0
+VUG.US,D,20100827,000000,43.8494,44.293,43.1657,44.266,360065.49037882,0
+VUG.US,D,20100830,000000,44.1026,44.3448,43.6631,43.6631,288479.42436784,0
+VUG.US,D,20100831,000000,43.5385,43.8434,43.3262,43.5734,767183.77370448,0
+VUG.US,D,20100901,000000,44.1803,44.9099,44.1295,44.8192,459247.0988659,0
+VUG.US,D,20100902,000000,44.9906,45.3435,44.874,45.3095,562857.55964144,0
+VUG.US,D,20100903,000000,45.7631,46.0002,45.5806,45.9564,327043.75098926,0
+VUG.US,D,20100907,000000,45.7709,45.8407,45.491,45.5448,537775.4460241,0
+VUG.US,D,20100908,000000,45.6334,45.9822,45.5886,45.7989,346067.5478604,0
+VUG.US,D,20100909,000000,46.3072,46.3162,45.7989,45.9115,299339.84511326,0
+VUG.US,D,20100910,000000,46.0002,46.1985,45.8657,46.1467,261834.06837048,0
+VUG.US,D,20100913,000000,46.664,46.7586,46.4537,46.6809,860244.85682689,0
+VUG.US,D,20100914,000000,46.6211,47.0317,46.4995,46.7387,493903.31953726,0
+VUG.US,D,20100915,000000,46.6301,47.0237,46.5085,46.9789,398582.65885399,0
+VUG.US,D,20100916,000000,46.8414,47.0915,46.7487,47.0497,336126.2092845,0
+VUG.US,D,20100917,000000,47.3367,47.3367,46.963,47.1523,253913.50652973,0
+VUG.US,D,20100920,000000,47.3716,47.9327,47.252,47.8699,224809.90673837,0
+VUG.US,D,20100921,000000,47.9137,48.1072,47.6098,47.8021,275665.4523298,0
+VUG.US,D,20100922,000000,47.6756,47.9676,47.4523,47.6596,465133.84022892,0
+VUG.US,D,20100923,000000,47.3188,47.8799,47.2002,47.4344,268846.58505468,0
+VUG.US,D,20100924,000000,47.846,48.3185,47.7663,48.2646,394214.00845436,0
+VUG.US,D,20100927,000000,48.3443,48.3892,48.0632,48.1072,338509.20071745,0
+VUG.US,D,20100928,000000,48.2207,48.3981,47.5998,48.3005,429586.63160284,0
+VUG.US,D,20100929,000000,48.1869,48.4071,48.0722,48.2477,494524.40235705,0
+VUG.US,D,20100930,000000,48.5616,48.7569,47.8331,48.0792,419023.20684232,0
+VUG.US,D,20101001,000000,48.3892,48.5008,47.9776,48.1928,458094.23269476,0
+VUG.US,D,20101004,000000,48.132,48.2207,47.541,47.7663,664417.14273741,0
+VUG.US,D,20101005,000000,48.2547,48.8307,48.2108,48.7301,514008.74367776,0
+VUG.US,D,20101006,000000,48.7759,48.8476,48.4071,48.6134,397104.70248315,0
+VUG.US,D,20101007,000000,48.8736,48.8736,48.2477,48.5626,617747.63514948,0
+VUG.US,D,20101008,000000,48.6693,49.0549,48.4679,48.9552,422498.8625576,0
+VUG.US,D,20101011,000000,49.0709,49.1327,48.8307,48.9922,489584.83737833,0
+VUG.US,D,20101012,000000,48.8636,49.2692,48.5098,49.1417,389259.39300343,0
+VUG.US,D,20101013,000000,49.3948,49.8672,49.359,49.6211,292604.2571177,0
+VUG.US,D,20101014,000000,49.6121,49.7436,49.2353,49.5583,431615.4352565,0
+VUG.US,D,20101015,000000,49.927,49.9878,49.4835,49.9719,287066.6867099,0
+VUG.US,D,20101018,000000,49.9529,50.2,49.8304,50.0934,366189.02583792,0
+VUG.US,D,20101019,000000,49.6211,49.7606,49.0191,49.331,512232.7879572,0
+VUG.US,D,20101020,000000,49.5483,50.0566,49.4038,49.8044,388594.16213183,0
+VUG.US,D,20101021,000000,50.0765,50.3635,49.5663,49.9967,334994.41377444,0
+VUG.US,D,20101022,000000,50.0765,50.234,49.9799,50.218,236883.39554377,0
+VUG.US,D,20101025,000000,50.4871,50.8389,50.3985,50.4353,299383.99316507,0
+VUG.US,D,20101026,000000,50.209,50.5908,50.0317,50.512,331706.38727936,0
+VUG.US,D,20101027,000000,50.2509,50.4971,49.9529,50.4702,269996.44113139,0
+VUG.US,D,20101028,000000,50.7941,50.7941,50.1832,50.4871,248300.68376089,0
+VUG.US,D,20101029,000000,50.3785,50.6695,50.3785,50.5748,361712.0120384,0
+VUG.US,D,20101101,000000,50.8309,51.0931,50.3805,50.6506,457703.92378215,0
+VUG.US,D,20101102,000000,51.0931,51.2835,50.9396,51.1818,554881.81273592,0
+VUG.US,D,20101103,000000,51.2565,51.3512,50.6864,51.3323,485980.75096688,0
+VUG.US,D,20101104,000000,51.9213,52.2033,51.8176,52.1934,312932.42824687,0
+VUG.US,D,20101105,000000,52.296,52.3847,52.1157,52.314,396984.29870548,0
+VUG.US,D,20101108,000000,52.1844,52.3578,52.0439,52.314,367309.78433503,0
+VUG.US,D,20101109,000000,52.4635,52.604,51.7828,51.9811,286840.92962678,0
+VUG.US,D,20101110,000000,51.9382,52.2372,51.6024,52.2372,303179.72225597,0
+VUG.US,D,20101111,000000,51.6851,52.0339,51.4688,51.9871,271432.25618004,0
+VUG.US,D,20101112,000000,51.5944,51.9124,50.9834,51.2385,296364.86844011,0
+VUG.US,D,20101115,000000,51.3512,51.5615,51.1369,51.1549,316262.59606414,0
+VUG.US,D,20101116,000000,50.8977,50.9655,50.1303,50.3466,375140.04334253,0
+VUG.US,D,20101117,000000,50.3376,50.6506,50.2948,50.4702,420973.7480405,0
+VUG.US,D,20101118,000000,51.0104,51.4848,50.9655,51.2565,372319.58485072,0
+VUG.US,D,20101119,000000,51.2475,51.5366,51.0273,51.5186,339630.96257937,0
+VUG.US,D,20101122,000000,51.3512,51.6751,51.0462,51.6661,441705.27182486,0
+VUG.US,D,20101123,000000,51.1818,51.1818,50.6606,50.9306,798040.25182568,0
+VUG.US,D,20101124,000000,51.2904,51.8266,51.2904,51.8176,559586.59034819,0
+VUG.US,D,20101126,000000,51.432,51.6661,51.3413,51.4848,204712.50951638,0
+VUG.US,D,20101129,000000,51.2475,51.4938,50.7473,51.3881,361737.09615874,0
+VUG.US,D,20101130,000000,50.9356,51.3482,50.7253,51.0702,484955.3121271,0
+VUG.US,D,20101201,000000,51.8446,52.2791,51.8176,52.1485,350399.07376191,0
+VUG.US,D,20101202,000000,52.2622,52.7954,52.2033,52.7495,637095.5188555,0
+VUG.US,D,20101203,000000,52.5781,52.9887,52.5501,52.9379,355365.72959061,0
+VUG.US,D,20101206,000000,52.8831,52.9987,52.7495,52.8931,706754.12105902,0
+VUG.US,D,20101207,000000,53.4243,53.4472,52.8482,52.8931,422959.40700717,0
+VUG.US,D,20101208,000000,52.9618,53.0744,52.6309,52.9539,333993.05569019,0
+VUG.US,D,20101209,000000,53.2438,53.2897,52.8392,53.0316,338650.67515621,0
+VUG.US,D,20101210,000000,53.19,53.3555,52.9887,53.3235,367892.73929189,0
+VUG.US,D,20101213,000000,53.5478,53.6096,53.2717,53.2897,292239.03232545,0
+VUG.US,D,20101214,000000,53.3803,53.5478,53.183,53.3315,406590.51343355,0
+VUG.US,D,20101215,000000,53.2717,53.5388,53.0316,53.1282,351277.01797406,0
+VUG.US,D,20101216,000000,53.21,53.4751,52.9379,53.4302,546369.26565498,0
+VUG.US,D,20101217,000000,53.493,53.6694,53.3803,53.5916,305934.96203489,0
+VUG.US,D,20101220,000000,53.7322,53.7761,53.3645,53.6604,743156.19650653,0
+VUG.US,D,20101221,000000,53.7561,53.9694,53.7561,53.9176,524685.54866224,0
+VUG.US,D,20101222,000000,54.0402,54.0402,53.8917,53.9784,323246.01516873,0
+VUG.US,D,20101223,000000,53.9504,53.9694,53.7382,53.8827,442777.8688109,0
+VUG.US,D,20101227,000000,53.503,53.7561,53.3725,53.7053,258005.22824073,0
+VUG.US,D,20101228,000000,53.8478,53.8478,53.5758,53.6694,213277.23156765,0
+VUG.US,D,20101229,000000,53.8339,53.9385,53.7511,53.8438,267542.21079664,0
+VUG.US,D,20101230,000000,53.8339,53.9136,53.7093,53.7891,359123.33081858,0
+VUG.US,D,20101231,000000,53.6036,53.7621,53.5488,53.7183,225659.75673572,0
+VUG.US,D,20110103,000000,54.1607,54.5205,54.073,54.2225,546861.91777859,0
+VUG.US,D,20110104,000000,54.4378,54.4378,53.6953,53.9784,538393.51874945,0
+VUG.US,D,20110105,000000,53.8917,54.3581,53.7939,54.3292,495479.60565987,0
+VUG.US,D,20110106,000000,54.411,54.411,54.1069,54.2654,386473.04891529,0
+VUG.US,D,20110107,000000,54.3581,54.403,53.7939,54.2375,494041.78388158,0
+VUG.US,D,20110110,000000,54.1069,54.3362,53.8289,54.2565,585574.74239246,0
+VUG.US,D,20110111,000000,54.4468,54.5813,54.2465,54.4747,461969.22760595,0
+VUG.US,D,20110112,000000,54.8694,54.9192,54.6521,54.9042,499968.65983716,0
+VUG.US,D,20110113,000000,54.9192,55.0179,54.7119,54.8514,347864.57424205,0
+VUG.US,D,20110114,000000,54.7209,55.2072,54.5644,55.1754,588115.26210121,0
+VUG.US,D,20110118,000000,55.1335,55.4643,55.0617,55.4395,541909.30905728,0
+VUG.US,D,20110119,000000,55.3677,55.4465,54.6691,54.8246,546925.12976186,0
+VUG.US,D,20110120,000000,54.6431,54.7378,54.1877,54.5813,439509.90961209,0
+VUG.US,D,20110121,000000,54.973,55.0099,54.403,54.4658,252128.52052584,0
+VUG.US,D,20110124,000000,54.4468,54.9541,54.394,54.8973,330853.52718756,0
+VUG.US,D,20110125,000000,54.7717,54.9371,54.4847,54.9102,435126.20874026,0
+VUG.US,D,20110126,000000,55.0996,55.4395,54.973,55.3158,487771.75715965,0
+VUG.US,D,20110127,000000,55.3508,55.5162,55.1674,55.4036,387078.07789806,0
+VUG.US,D,20110128,000000,55.4564,55.4643,54.1687,54.2754,488277.45302585,0
+VUG.US,D,20110131,000000,54.398,54.7548,54.2495,54.7279,424287.86202074,0
+VUG.US,D,20110201,000000,55.0717,55.5929,55.0099,55.4893,492481.551596,0
+VUG.US,D,20110202,000000,55.3428,55.564,55.28,55.3777,543632.08644271,0
+VUG.US,D,20110203,000000,55.3508,55.6378,55.0617,55.5561,450535.88555181,0
+VUG.US,D,20110204,000000,55.564,55.8142,55.4036,55.8142,375910.62751959,0
+VUG.US,D,20110207,000000,55.9637,56.3385,55.9358,56.0764,465628.49908217,0
+VUG.US,D,20110208,000000,56.163,56.3733,56.0165,56.3563,455418.25873614,0
+VUG.US,D,20110209,000000,56.2577,56.4441,56.0165,56.2397,535993.47011466,0
+VUG.US,D,20110210,000000,55.9547,56.3115,55.7783,56.2667,354087.44281773,0
+VUG.US,D,20110211,000000,56.0344,56.7171,56.0344,56.6444,311373.19932611,0
+VUG.US,D,20110214,000000,56.6823,56.8099,56.6265,56.7591,626713.70312629,0
+VUG.US,D,20110215,000000,56.6723,56.7072,56.469,56.6085,446468.24459634,0
+VUG.US,D,20110216,000000,56.8477,57.058,56.7171,56.9674,353267.69376479,0
+VUG.US,D,20110218,000000,57.0749,57.2205,56.9244,57.1357,367699.0898828,0
+VUG.US,D,20110222,000000,56.5208,56.6823,55.5929,55.7215,690095.25505419,0
+VUG.US,D,20110223,000000,55.7126,55.7963,54.8246,55.26,772348.09240151,0
+VUG.US,D,20110224,000000,55.1913,55.5162,54.7548,55.3059,576496.29755648,0
+VUG.US,D,20110225,000000,55.6288,56.0674,55.6198,56.0255,376517.66323199,0
+VUG.US,D,20110228,000000,56.2497,56.3753,55.9159,56.2407,493857.16475582,0
+VUG.US,D,20110301,000000,56.4391,56.472,55.2422,55.288,962258.96418355,0
+VUG.US,D,20110302,000000,55.2332,55.7225,55.1903,55.4564,1285704.6489502,0
+VUG.US,D,20110303,000000,55.9089,56.5318,55.9089,56.463,498495.72029038,0
+VUG.US,D,20110304,000000,56.461,56.478,55.7364,56.1142,484318.17547028,0
+VUG.US,D,20110307,000000,56.3115,56.4192,55.1913,55.5073,438695.17738322,0
+VUG.US,D,20110308,000000,55.6378,56.0862,55.28,55.9079,379223.73813502,0
+VUG.US,D,20110309,000000,55.8331,55.9637,55.5073,55.7604,344145.10087701,0
+VUG.US,D,20110310,000000,55.2332,55.26,54.7179,54.7966,485890.44813363,0
+VUG.US,D,20110311,000000,54.5515,55.3587,54.5365,55.1664,592936.43003189,0
+VUG.US,D,20110314,000000,54.9102,55.0537,54.4378,54.8604,525731.0547983,0
+VUG.US,D,20110315,000000,53.3725,54.5903,53.3067,54.2913,651533.93852721,0
+VUG.US,D,20110316,000000,54.1418,54.3292,52.8831,53.3067,953048.07519215,0
+VUG.US,D,20110317,000000,54.0352,54.2105,53.6993,53.8528,601279.40845928,0
+VUG.US,D,20110318,000000,54.5176,54.5515,53.8429,53.9734,465629.50244698,0
+VUG.US,D,20110321,000000,54.6043,54.989,54.5694,54.8674,489265.76736752,0
+VUG.US,D,20110322,000000,54.8236,54.9172,54.6233,54.683,325385.18895192,0
+VUG.US,D,20110323,000000,54.6163,55.0817,54.2913,54.9371,355854.36825498,0
+VUG.US,D,20110324,000000,55.297,55.6468,54.9631,55.5929,601475.064598,0
+VUG.US,D,20110325,000000,55.7793,56.0434,55.6568,55.7604,325693.22194978,0
+VUG.US,D,20110328,000000,55.9557,56.0255,55.584,55.584,469154.32303814,0
+VUG.US,D,20110329,000000,55.5929,56.0882,55.4105,56.0604,289170.7427246,0
+VUG.US,D,20110330,000000,56.3753,56.5498,55.8839,56.4212,537449.35245959,0
+VUG.US,D,20110331,000000,56.3853,56.5248,56.2945,56.3933,395915.7151787,0
+VUG.US,D,20110401,000000,56.762,56.9006,56.472,56.6205,449136.19163644,0
+VUG.US,D,20110404,000000,56.8059,56.8646,56.4979,56.6563,370363.02346365,0
+VUG.US,D,20110405,000000,56.5766,56.9194,56.5318,56.6285,507075.49281387,0
+VUG.US,D,20110406,000000,56.9713,57.0251,56.5158,56.7022,316584.6761694,0
+VUG.US,D,20110407,000000,56.6484,56.8836,56.3035,56.6036,288293.80187727,0
+VUG.US,D,20110408,000000,56.8646,56.8646,56.0972,56.3215,390037.00073419,0
+VUG.US,D,20110411,000000,56.4391,56.5408,55.9906,56.164,261544.09593928,0
+VUG.US,D,20110412,000000,55.8839,55.9806,55.5561,55.7604,493097.61759172,0
+VUG.US,D,20110413,000000,56.0882,56.1989,55.6946,55.9727,363353.5168739,0
+VUG.US,D,20110414,000000,55.7225,56.0604,55.4893,55.9647,352324.53083975,0
+VUG.US,D,20110415,000000,56.0085,56.2417,55.7694,56.1302,456999.56168281,0
+VUG.US,D,20110418,000000,55.5162,55.6568,55.0349,55.5929,504383.46501822,0
+VUG.US,D,20110419,000000,55.6478,55.8909,55.4893,55.8749,491425.00844698,0
+VUG.US,D,20110420,000000,56.6036,56.8318,56.5676,56.7789,463534.4767156,0
+VUG.US,D,20110421,000000,57.0072,57.1975,56.9364,57.1875,514649.89379383,0
+VUG.US,D,20110425,000000,57.1667,57.1975,56.8836,57.062,296955.85031549,0
+VUG.US,D,20110426,000000,57.2862,57.648,57.1397,57.4896,510783.92916595,0
+VUG.US,D,20110427,000000,57.656,57.8922,57.3152,57.8364,362421.39096181,0
+VUG.US,D,20110428,000000,57.7796,58.0756,57.7536,58.0079,577116.37701147,0
+VUG.US,D,20110429,000000,58.0935,58.226,57.945,58.1344,572500.89886763,0
+VUG.US,D,20110502,000000,58.4025,58.4533,57.9022,58.0157,383335.52714229,0
+VUG.US,D,20110503,000000,57.947,57.9739,57.4078,57.6979,604045.68525115,0
+VUG.US,D,20110504,000000,57.7158,57.7158,57.0441,57.349,578164.89324197,0
+VUG.US,D,20110505,000000,57.0072,57.5423,56.7271,56.9534,307816.27106091,0
+VUG.US,D,20110506,000000,57.5583,57.8673,57.0351,57.2255,412676.92439455,0
+VUG.US,D,20110509,000000,57.3152,57.7338,57.2514,57.5843,358334.68607488,0
+VUG.US,D,20110510,000000,57.7616,58.1613,57.7068,58.0756,313825.42293123,0
+VUG.US,D,20110511,000000,58.0676,58.0676,57.1816,57.4616,441878.85393766,0
+VUG.US,D,20110512,000000,57.359,57.8762,56.9892,57.7886,533579.37437247,0
+VUG.US,D,20110513,000000,57.8264,57.8673,57.1477,57.3052,302919.85076918,0
+VUG.US,D,20110516,000000,57.1397,57.4517,56.6563,56.7789,392590.56418551,0
+VUG.US,D,20110517,000000,56.5766,56.7441,56.2238,56.6923,299439.17822984,0
+VUG.US,D,20110518,000000,56.7709,57.3231,56.6384,57.2693,337787.78141628,0
+VUG.US,D,20110519,000000,57.4706,57.5843,57.1577,57.4248,345943.13062348,0
+VUG.US,D,20110520,000000,57.3152,57.4517,56.9095,57.1029,350916.81000588,0
+VUG.US,D,20110523,000000,56.4022,56.5408,56.149,56.3663,615951.61213263,0
+VUG.US,D,20110524,000000,56.5946,56.6285,56.1909,56.2955,465278.32476212,0
+VUG.US,D,20110525,000000,56.157,56.7879,56.0972,56.5498,301253.26181333,0
+VUG.US,D,20110526,000000,56.463,57.0072,56.4022,56.9194,223194.48938803,0
+VUG.US,D,20110527,000000,57.0949,57.2593,57.0072,57.1397,321480.09309631,0
+VUG.US,D,20110531,000000,57.7028,57.7108,57.2334,57.7108,299255.5624689,0
+VUG.US,D,20110601,000000,57.5165,57.6979,56.4301,56.472,495043.14196583,0
+VUG.US,D,20110602,000000,56.5498,56.7441,56.1391,56.49,387447.31614956,0
+VUG.US,D,20110603,000000,55.7793,56.2777,55.7305,55.8661,409996.93697667,0
+VUG.US,D,20110606,000000,55.7973,55.9179,55.1903,55.251,451351.62114549,0
+VUG.US,D,20110607,000000,55.5441,55.7096,55.2192,55.2192,382691.36693178,0
+VUG.US,D,20110608,000000,55.0847,55.2192,54.8006,54.9062,601141.94747979,0
+VUG.US,D,20110609,000000,55.0129,55.5122,54.9401,55.293,307060.73735606,0
+VUG.US,D,20110610,000000,55.1026,55.1026,54.3561,54.401,444967.21083479,0
+VUG.US,D,20110613,000000,54.5176,54.683,53.9993,54.2525,350849.58456335,0
+VUG.US,D,20110614,000000,54.7966,55.2232,54.7358,55.0797,371317.22340165,0
+VUG.US,D,20110615,000000,54.6929,54.8764,54.0072,54.1389,353505.49122568,0
+VUG.US,D,20110616,000000,54.1309,54.4278,53.6046,54.0551,422236.98434117,0
+VUG.US,D,20110617,000000,54.6163,54.6163,53.9904,54.1398,337750.65691816,0
+VUG.US,D,20110620,000000,53.9455,54.5614,53.9455,54.4528,323954.39072733,0
+VUG.US,D,20110621,000000,54.7478,55.4773,54.6341,55.3896,315280.30191135,0
+VUG.US,D,20110622,000000,55.265,55.5441,55.0487,55.0567,378196.29256561,0
+VUG.US,D,20110623,000000,54.41,55.1365,54.0611,55.1275,526205.64635527,0
+VUG.US,D,20110624,000000,55.1524,55.1524,54.3422,54.4368,343153.7764409,0
+VUG.US,D,20110627,000000,54.4926,55.1704,54.2823,54.9661,415368.95219018,0
+VUG.US,D,20110628,000000,55.1943,55.874,55.1205,55.8651,611199.67637411,0
+VUG.US,D,20110629,000000,56.163,56.4012,55.8391,56.3395,891446.49244407,0
+VUG.US,D,20110630,000000,56.5518,56.9862,56.4999,56.9066,600966.35863735,0
+VUG.US,D,20110701,000000,56.9464,57.7926,56.7889,57.7377,446621.75941286,0
+VUG.US,D,20110705,000000,57.7477,57.9969,57.651,57.8633,356017.91671963,0
+VUG.US,D,20110706,000000,57.7198,58.1494,57.6251,58.0557,455741.3422062,0
+VUG.US,D,20110707,000000,58.6078,58.8729,58.5051,58.7443,382439.52236349,0
+VUG.US,D,20110708,000000,58.0467,58.3716,57.8454,58.3716,380515.06865048,0
+VUG.US,D,20110711,000000,57.7198,57.8972,57.0969,57.2434,378441.11358019,0
+VUG.US,D,20110712,000000,57.0869,57.4826,56.8836,56.9204,533270.33800979,0
+VUG.US,D,20110713,000000,57.2713,57.7746,57.0271,57.1677,441975.1769598,0
+VUG.US,D,20110714,000000,57.2713,57.5364,56.4979,56.6563,346224.07277136,0
+VUG.US,D,20110715,000000,57.0271,57.2344,56.7281,57.2275,302074.01423109,0
+VUG.US,D,20110718,000000,56.9544,57.1148,56.3843,56.8238,282798.37279166,0
+VUG.US,D,20110719,000000,57.2344,58.0118,57.2344,57.9699,353048.96023537,0
+VUG.US,D,20110720,000000,58.2022,58.258,57.7198,57.8214,301588.38566116,0
+VUG.US,D,20110721,000000,58.0726,58.5848,57.9251,58.4423,1455033.4983052,0
+VUG.US,D,20110722,000000,58.3915,58.7344,58.23,58.6616,421932.96480257,0
+VUG.US,D,20110725,000000,58.0726,58.6786,58.0118,58.3915,438455.37319271,0
+VUG.US,D,20110726,000000,58.3935,58.4633,58.0577,58.223,430268.91967628,0
+VUG.US,D,20110727,000000,57.8314,57.8544,56.7799,56.8836,445817.06083213,0
+VUG.US,D,20110728,000000,56.9713,57.5195,56.7451,56.8238,560078.23910699,0
+VUG.US,D,20110729,000000,56.2099,57.0251,55.9836,56.4959,658659.83543537,0
+VUG.US,D,20110801,000000,57.2713,57.2713,55.6637,56.2677,1167026.6587647,0
+VUG.US,D,20110802,000000,55.8691,56.2368,54.7298,54.7398,859923.78008646,0
+VUG.US,D,20110803,000000,54.8006,55.1863,53.7701,55.1704,1192569.3168316,0
+VUG.US,D,20110804,000000,54.4188,54.4188,52.328,52.3538,706771.17826085,0
+VUG.US,D,20110805,000000,52.9697,53.191,50.7164,52.2322,1025667.6069614,0
+VUG.US,D,20110808,000000,50.7243,51.2885,48.7509,48.8237,1505287.0250083,0
+VUG.US,D,20110809,000000,49.5633,51.1977,48.131,51.1977,1284093.2450592,0
+VUG.US,D,20110810,000000,50.1034,50.7701,49.0021,49.1277,903062.44689435,0
+VUG.US,D,20110811,000000,49.5064,51.9402,49.4088,51.2974,786247.70516817,0
+VUG.US,D,20110812,000000,51.8904,52.1605,51.2725,51.8276,592748.8008117,0
+VUG.US,D,20110815,000000,52.284,52.8033,52.0369,52.7844,719563.07627299,0
+VUG.US,D,20110816,000000,52.328,52.7754,51.7299,52.2751,381034.81162406,0
+VUG.US,D,20110817,000000,52.594,52.9369,51.7489,52.1884,492853.79994194,0
+VUG.US,D,20110818,000000,50.8699,50.8699,49.1635,49.6788,802115.91969966,0
+VUG.US,D,20110819,000000,48.9942,50.2519,48.6971,48.7978,573689.88617207,0
+VUG.US,D,20110822,000000,49.8204,49.8204,48.7041,48.8656,388223.9205155,0
+VUG.US,D,20110823,000000,49.0659,50.7084,48.8656,50.7084,449245.55840116,0
+VUG.US,D,20110824,000000,50.6376,51.3403,50.3476,51.3123,464613.09389052,0
+VUG.US,D,20110825,000000,51.4768,51.6383,50.2878,50.4473,787761.78267231,0
+VUG.US,D,20110826,000000,50.1303,51.6113,49.5064,51.4588,363454.8567201,0
+VUG.US,D,20110829,000000,52.1695,52.9209,52.1695,52.8921,569170.73105036,0
+VUG.US,D,20110830,000000,52.7216,53.4591,52.3718,53.1562,1242460.6288369,0
+VUG.US,D,20110831,000000,53.5488,54.0112,52.9419,53.2967,1226813.1545645,0
+VUG.US,D,20110901,000000,53.3903,53.9066,52.7754,52.8123,1554633.5099196,0
+VUG.US,D,20110902,000000,51.7179,52.0349,51.2904,51.4958,262763.18418814,0
+VUG.US,D,20110906,000000,50.0615,51.3482,49.9749,51.2954,730596.0757664,0
+VUG.US,D,20110907,000000,52.0937,52.7166,51.9144,52.7076,363273.24768879,0
+VUG.US,D,20110908,000000,52.4445,53.0415,52.1197,52.2522,360089.57113436,0
+VUG.US,D,20110909,000000,51.712,51.8466,50.511,50.8329,402549.96332807,0
+VUG.US,D,20110912,000000,50.1572,51.1897,50.0047,51.1519,327546.43676101,0
+VUG.US,D,20110913,000000,51.3592,51.9134,51.0332,51.7579,700984.77337922,0
+VUG.US,D,20110914,000000,52.0927,53.1642,51.3492,52.5661,465245.21372327,0
+VUG.US,D,20110915,000000,53.174,53.4681,52.6369,53.4173,542343.7660217,0
+VUG.US,D,20110916,000000,53.6604,53.9296,53.2877,53.7243,429288.63225312,0
+VUG.US,D,20110919,000000,52.8741,53.6724,52.5472,53.4173,338888.4726171,0
+VUG.US,D,20110920,000000,53.6903,54.1488,53.174,53.183,539524.31089469,0
+VUG.US,D,20110921,000000,53.2997,53.487,51.7489,51.7489,544100.65781079,0
+VUG.US,D,20110922,000000,50.3207,50.6715,49.327,49.9878,844116.77080861,0
+VUG.US,D,20110923,000000,49.6121,50.5499,49.6041,50.2838,529747.52414826,0
+VUG.US,D,20110926,000000,50.8669,51.3871,49.7446,51.3113,585264.70266498,0
+VUG.US,D,20110927,000000,52.3558,52.7794,51.6293,51.8824,583389.41382783,0
+VUG.US,D,20110928,000000,52.0479,52.303,50.6874,50.7213,393707.30922336,0
+VUG.US,D,20110929,000000,51.6761,51.7309,49.8054,50.6785,595939.50091983,0
+VUG.US,D,20110930,000000,50.0197,50.3406,49.3001,49.3649,669069.74537936,0
+VUG.US,D,20111003,000000,49.0928,49.5941,47.8819,47.8989,922386.24984484,0
+VUG.US,D,20111004,000000,47.2998,49.1008,46.8504,49.0589,1165972.1223454,0
+VUG.US,D,20111005,000000,49.1805,50.214,48.7041,50.1074,874567.88954501,0
+VUG.US,D,20111006,000000,50.0615,51.132,49.8234,51.106,1151527.6824847,0
+VUG.US,D,20111007,000000,51.3582,51.3871,50.4433,50.7672,853583.51782755,0
+VUG.US,D,20111010,000000,51.6761,52.4725,51.6383,52.4725,449757.27445624,0
+VUG.US,D,20111011,000000,52.2342,52.7874,52.1625,52.6229,1002658.4450495,0
+VUG.US,D,20111012,000000,53.1152,53.5916,52.9837,53.0027,1033478.8020375,0
+VUG.US,D,20111013,000000,52.7326,53.2777,52.4903,53.0974,589703.58860157,0
+VUG.US,D,20111014,000000,53.8687,54.2185,53.5818,54.2185,538308.23274027,0
+VUG.US,D,20111017,000000,54.0531,54.0531,53.0266,53.1512,433163.62716432,0
+VUG.US,D,20111018,000000,53.0974,54.3491,52.5781,54.0342,502972.73408991,0
+VUG.US,D,20111019,000000,53.8947,54.0252,53.0027,53.1332,386289.43315435,0
+VUG.US,D,20111020,000000,53.214,53.4223,52.4804,53.214,433495.7409177,0
+VUG.US,D,20111021,000000,53.9206,54.401,53.7401,54.2883,411788.94653426,0
+VUG.US,D,20111024,000000,54.3561,55.3129,54.3561,55.1873,535341.28298564,0
+VUG.US,D,20111025,000000,54.9411,54.9581,53.9814,54.094,450845.9252793,0
+VUG.US,D,20111026,000000,54.6601,54.7029,53.4551,54.4548,444325.0573539,0
+VUG.US,D,20111027,000000,55.8172,56.6095,55.3757,56.1939,701713.21623408,0
+VUG.US,D,20111028,000000,56.0474,56.451,55.9667,56.3813,432920.81287935,0
+VUG.US,D,20111031,000000,55.6238,55.8749,55.0966,55.0966,432535.52079083,0
+VUG.US,D,20111101,000000,53.4462,54.2983,53.3116,53.6973,371601.17564399,0
+VUG.US,D,20111102,000000,54.5295,54.7219,54.0342,54.4916,546051.19900897,0
+VUG.US,D,20111103,000000,55.0577,55.6388,54.3262,55.5561,264056.52143322,0
+VUG.US,D,20111104,000000,55.1963,55.4813,54.6761,55.3577,326485.88015275,0
+VUG.US,D,20111107,000000,55.3757,55.6388,54.7129,55.584,363184.95158517,0
+VUG.US,D,20111108,000000,55.9298,56.3175,55.3488,56.2727,525409.97805786,0
+VUG.US,D,20111109,000000,54.9949,55.1724,54.0601,54.2027,560965.21360247,0
+VUG.US,D,20111110,000000,54.9003,54.9062,53.9534,54.5545,319518.51488518,0
+VUG.US,D,20111111,000000,55.2402,55.7803,55.1544,55.6388,225783.17060783,0
+VUG.US,D,20111114,000000,55.4703,55.6756,55.0497,55.267,393735.40343814,0
+VUG.US,D,20111115,000000,55.1803,55.9029,54.9312,55.6478,558479.87895848,0
+VUG.US,D,20111116,000000,55.1135,55.8172,54.7568,54.8266,437936.63358393,0
+VUG.US,D,20111117,000000,54.7478,54.7478,53.4053,53.7491,451987.75443748,0
+VUG.US,D,20111118,000000,53.9814,54.0342,53.3635,53.5916,485002.47027335,0
+VUG.US,D,20111121,000000,52.8233,52.8601,52.1027,52.604,890791.29522061,0
+VUG.US,D,20111122,000000,52.5871,52.9149,52.2093,52.5871,491913.64711134,0
+VUG.US,D,20111123,000000,52.1117,52.1525,51.413,51.413,425660.46508613,0
+VUG.US,D,20111125,000000,51.3482,51.8466,51.2525,51.2525,136423.5002838,0
+VUG.US,D,20111128,000000,52.6818,53.0266,52.5073,52.896,399788.70336027,0
+VUG.US,D,20111129,000000,53.0335,53.3385,52.8163,52.9249,368649.27636155,0
+VUG.US,D,20111130,000000,54.4318,55.0408,54.3452,54.976,960790.03809603,0
+VUG.US,D,20111201,000000,54.8724,55.4095,54.8724,55.0956,530213.0854219,0
+VUG.US,D,20111202,000000,55.5561,55.7384,54.9581,54.976,490620.30986626,0
+VUG.US,D,20111205,000000,55.7893,55.9497,55.1963,55.5301,438925.95129041,0
+VUG.US,D,20111206,000000,55.6119,55.7404,55.2042,55.4465,359713.30932915,0
+VUG.US,D,20111207,000000,55.295,55.6308,54.7468,55.3667,432824.48985722,0
+VUG.US,D,20111208,000000,55.1205,55.3498,54.2395,54.3322,487554.02699504,0
+VUG.US,D,20111209,000000,54.6143,55.3847,54.5176,55.277,318479.028938,0
+VUG.US,D,20111212,000000,54.8266,54.8266,54.0432,54.5196,739825.02532445,0
+VUG.US,D,20111213,000000,54.7478,55.0577,53.6096,53.8498,356760.40668191,0
+VUG.US,D,20111214,000000,53.6873,53.6973,52.9059,53.0694,666217.1792135,0
+VUG.US,D,20111215,000000,53.6465,53.6465,53.0595,53.1152,427734.42015642,0
+VUG.US,D,20111216,000000,53.4771,53.8897,53.1332,53.3057,410978.22776465,0
+VUG.US,D,20111219,000000,53.5199,53.6365,52.6478,52.7974,885007.90043342,0
+VUG.US,D,20111220,000000,53.5916,54.4458,53.512,54.364,512629.11705867,0
+VUG.US,D,20111221,000000,54.2983,54.2983,53.5299,54.1927,599409.13644622,0
+VUG.US,D,20111222,000000,54.2395,54.5365,54.2145,54.4807,366937.53598907,0
+VUG.US,D,20111223,000000,54.7378,54.9939,54.5525,54.9661,365911.09378448,0
+VUG.US,D,20111227,000000,54.9491,55.258,54.8434,55.1036,431416.76902335,0
+VUG.US,D,20111228,000000,55.1135,55.1375,54.3132,54.398,356958.06955024,0
+VUG.US,D,20111229,000000,54.5704,54.9302,54.4428,54.9062,735755.37763936,0
+VUG.US,D,20111230,000000,54.9312,54.9949,54.6989,54.6989,468704.81560152,0
+VUG.US,D,20120103,000000,55.7404,55.9039,55.4385,55.4983,782299.46462556,0
+VUG.US,D,20120104,000000,55.3577,55.6876,55.1724,55.585,341414.94521845,0
+VUG.US,D,20120105,000000,55.4026,55.8631,55.1285,55.7823,548067.96228487,0
+VUG.US,D,20120106,000000,55.9039,55.9229,55.5251,55.7823,592461.83847493,0
+VUG.US,D,20120109,000000,55.9139,55.9229,55.566,55.8012,393494.59588282,0
+VUG.US,D,20120110,000000,56.3763,56.5248,56.1889,56.3035,772434.3817755,0
+VUG.US,D,20120111,000000,56.171,56.3663,56.0324,56.3135,500319.83752201,0
+VUG.US,D,20120112,000000,56.4122,56.5248,55.9866,56.473,553820.25276283,0
+VUG.US,D,20120113,000000,56.155,56.2407,55.7474,56.2407,480761.24720509,0
+VUG.US,D,20120117,000000,56.7311,56.8377,56.4401,56.5616,514823.47590663,0
+VUG.US,D,20120118,000000,56.5706,57.2514,56.4919,57.2075,463548.523823,0
+VUG.US,D,20120119,000000,57.4278,57.66,57.3331,57.6071,732636.91979782,0
+VUG.US,D,20120120,000000,57.5195,57.5463,57.2693,57.4636,684338.95111697,0
+VUG.US,D,20120123,000000,57.4636,57.7946,57.1975,57.5463,506306.91536643,0
+VUG.US,D,20120124,000000,57.2414,57.6361,57.1975,57.6161,389467.08951991,0
+VUG.US,D,20120125,000000,57.6071,58.5021,57.5713,58.4055,450033.19978005,0
+VUG.US,D,20120126,000000,58.6606,58.7872,57.9181,58.1095,383246.22767386,0
+VUG.US,D,20120127,000000,57.9181,58.2968,57.8902,58.1533,760554.54237918,0
+VUG.US,D,20120130,000000,57.5972,58.1095,57.4547,58.0756,752046.00875749,0
+VUG.US,D,20120131,000000,58.4293,58.4733,57.8743,58.1384,383217.13009426,0
+VUG.US,D,20120201,000000,58.5838,58.8639,58.4135,58.6416,730706.44589592,0
+VUG.US,D,20120202,000000,58.7613,58.9367,58.557,58.8041,432768.30142765,0
+VUG.US,D,20120203,000000,59.3264,59.6254,59.2547,59.6064,321418.88784266,0
+VUG.US,D,20120206,000000,59.3872,59.6064,59.2825,59.5985,721646.0616266,0
+VUG.US,D,20120207,000000,59.452,59.8068,59.2635,59.734,599858.64388284,0
+VUG.US,D,20120208,000000,59.7898,59.9014,59.46,59.8297,379411.36735521,0
+VUG.US,D,20120209,000000,59.9552,60.1595,59.6254,60.0589,431095.69228291,0
+VUG.US,D,20120210,000000,59.5895,59.7539,59.434,59.6781,782643.61875671,0
+VUG.US,D,20120213,000000,60.1407,60.2104,59.8297,60.1407,402711.5050631,0
+VUG.US,D,20120214,000000,59.9892,60.2254,59.8068,60.2254,1289137.1599785,0
+VUG.US,D,20120215,000000,60.4605,60.6021,59.7809,59.8756,730915.14577721,0
+VUG.US,D,20120216,000000,59.9194,60.5493,59.8068,60.5054,535428.57572444,0
+VUG.US,D,20120217,000000,60.6629,60.6728,60.2952,60.5123,403357.67200324,0
+VUG.US,D,20120221,000000,60.6728,60.7884,60.2952,60.5123,398428.14067265,0
+VUG.US,D,20120222,000000,60.5054,60.637,60.325,60.4605,526245.78094783,0
+VUG.US,D,20120223,000000,60.4975,60.8323,60.2632,60.7884,391656.43154379,0
+VUG.US,D,20120224,000000,60.9559,61.1064,60.8542,60.9907,428659.52251481,0
+VUG.US,D,20120227,000000,60.627,61.201,60.4605,61.0336,416756.60572777,0
+VUG.US,D,20120228,000000,61.0974,61.2649,60.9559,61.227,357328.31116656,0
+VUG.US,D,20120229,000000,61.3615,61.4981,60.8662,60.921,512384.29604409,0
+VUG.US,D,20120301,000000,61.211,61.4751,61.0605,61.3845,575929.39643664,0
+VUG.US,D,20120302,000000,61.3745,61.4173,61.0257,61.1911,517659.98823546,0
+VUG.US,D,20120305,000000,61.1313,61.1402,60.5831,60.8323,640871.18065012,0
+VUG.US,D,20120306,000000,60.2413,60.2413,59.7489,59.9423,813231.1951078,0
+VUG.US,D,20120307,000000,60.1745,60.4855,60.1027,60.3858,287275.38659119,0
+VUG.US,D,20120308,000000,60.8144,61.237,60.6519,61.1154,452304.81771867,0
+VUG.US,D,20120309,000000,61.2469,61.4941,61.1752,61.3745,397709.73146592,0
+VUG.US,D,20120312,000000,61.4083,61.4751,61.0874,61.237,357849.05750497,0
+VUG.US,D,20120313,000000,61.6226,62.3004,61.4582,62.3004,514262.59497567,0
+VUG.US,D,20120314,000000,62.3093,62.4618,62.0712,62.3004,443491.26119356,0
+VUG.US,D,20120315,000000,62.3642,62.6213,62.2217,62.6033,427300.96655682,0
+VUG.US,D,20120316,000000,62.715,62.7469,62.5276,62.705,447766.5986655,0
+VUG.US,D,20120319,000000,62.6761,63.1445,62.6033,63.0279,593649.82241456,0
+VUG.US,D,20120320,000000,62.6681,62.8136,62.425,62.7698,755864.81523911,0
+VUG.US,D,20120321,000000,62.8136,62.9661,62.6413,62.7518,580841.8705654,0
+VUG.US,D,20120322,000000,62.3462,62.4868,62.1339,62.3642,883507.87003667,0
+VUG.US,D,20120323,000000,62.4738,62.5894,62.0302,62.4997,311268.84938547,0
+VUG.US,D,20120326,000000,62.8804,63.4077,62.8804,63.4077,528190.30195712,0
+VUG.US,D,20120327,000000,63.5133,63.5213,63.2392,63.279,452267.69322056,0
+VUG.US,D,20120328,000000,63.2632,63.4146,62.5725,62.9532,531019.79073226,0
+VUG.US,D,20120329,000000,62.6263,62.9631,62.3582,62.8964,692170.21348929,0
+VUG.US,D,20120330,000000,63.2552,63.2552,62.7818,63.0329,490804.92899201,0
+VUG.US,D,20120402,000000,63.0777,63.7814,62.9054,63.609,617705.4938273,0
+VUG.US,D,20120403,000000,63.6279,63.7973,63.2123,63.5751,836287.51516591,0
+VUG.US,D,20120404,000000,63.1037,63.1137,62.5645,62.8614,1015795.5005577,0
+VUG.US,D,20120405,000000,62.715,63.0867,62.6443,63.004,690256.79678922,0
+VUG.US,D,20120409,000000,62.2505,62.5894,62.0921,62.3672,753261.0835471,0
+VUG.US,D,20120410,000000,62.3034,62.429,61.1832,61.2649,843983.32328837,0
+VUG.US,D,20120411,000000,61.9117,62.0024,61.6246,61.7303,601381.7516703,0
+VUG.US,D,20120412,000000,61.8409,62.6443,61.8041,62.6173,811925.81748495,0
+VUG.US,D,20120413,000000,62.5087,62.5087,61.8678,61.9396,545810.39145364,0
+VUG.US,D,20120416,000000,62.2785,62.2785,61.4173,61.511,522919.62658981,0
+VUG.US,D,20120417,000000,61.9216,62.715,61.8937,62.5894,521710.5719891,0
+VUG.US,D,20120418,000000,62.3841,62.6801,62.3133,62.438,709600.66703599,0
+VUG.US,D,20120419,000000,62.402,62.7558,61.6506,61.9496,481193.69743986,0
+VUG.US,D,20120420,000000,62.2345,62.4558,61.9316,61.9396,373979.15025288,0
+VUG.US,D,20120423,000000,61.4433,61.4433,60.9091,61.3565,525993.93637954,0
+VUG.US,D,20120424,000000,61.4263,61.6146,61.0595,61.2928,491555.44587278,0
+VUG.US,D,20120425,000000,62.1967,62.4818,62.109,62.4818,441160.44473093,0
+VUG.US,D,20120426,000000,62.419,63.0339,62.3841,62.9342,461399.31639167,0
+VUG.US,D,20120427,000000,63.2482,63.4077,62.8704,63.2123,438060.04745604,0
+VUG.US,D,20120430,000000,63.1405,63.1405,62.7199,62.8416,978132.19553911,0
+VUG.US,D,20120501,000000,62.8446,63.593,62.7369,63.0609,528916.73808237,0
+VUG.US,D,20120502,000000,62.7648,63.1495,62.6073,63.1037,517438.2446116,0
+VUG.US,D,20120503,000000,63.1316,63.1665,62.3751,62.5176,569012.19940977,0
+VUG.US,D,20120504,000000,62.101,62.1887,61.3197,61.3297,534453.30512535,0
+VUG.US,D,20120507,000000,61.1911,61.5668,61.0874,61.3655,440364.77643352,0
+VUG.US,D,20120508,000000,61.0416,61.1832,60.1317,61.0685,726425.0882351,0
+VUG.US,D,20120509,000000,60.4137,61.1652,60.1377,60.7864,662419.44339297,0
+VUG.US,D,20120510,000000,61.1582,61.1911,60.6001,60.7346,418244.59574675,0
+VUG.US,D,20120511,000000,60.4237,61.201,60.3958,60.6439,525667.84281503,0
+VUG.US,D,20120514,000000,60.1317,60.4406,59.8984,60.0031,612007.38504928,0
+VUG.US,D,20120515,000000,60.0111,60.4048,59.6114,59.7201,480195.34945006,0
+VUG.US,D,20120516,000000,59.9941,60.1994,59.437,59.4988,622279.83401377,0
+VUG.US,D,20120517,000000,59.5416,59.5676,58.3257,58.3257,561009.36165428,0
+VUG.US,D,20120518,000000,58.6526,58.7713,57.7288,57.8134,875638.47980142,0
+VUG.US,D,20120521,000000,57.9999,59.2217,57.9091,59.2127,545387.974867,0
+VUG.US,D,20120522,000000,59.3204,59.74,58.8579,59.2397,744549.870233,0
+VUG.US,D,20120523,000000,58.7981,59.5765,58.3527,59.4818,920298.24766715,0
+VUG.US,D,20120524,000000,59.6204,59.6563,58.9556,59.42,453235.94026595,0
+VUG.US,D,20120525,000000,59.455,59.5476,59.0872,59.2217,464446.53533142,0
+VUG.US,D,20120529,000000,59.7201,60.1476,59.5217,59.9782,690843.76520534,0
+VUG.US,D,20120530,000000,59.464,59.4738,58.9826,59.151,610652.84255054,0
+VUG.US,D,20120531,000000,59.0872,59.2507,58.3477,58.8929,700206.16228364,0
+VUG.US,D,20120601,000000,57.8035,58.0237,57.1865,57.2314,829777.68425347,0
+VUG.US,D,20120604,000000,57.2763,57.5265,56.7111,57.341,1319137.7679135,0
+VUG.US,D,20120605,000000,57.1557,57.8264,57.0999,57.7038,993199.72494912,0
+VUG.US,D,20120606,000000,58.241,59.0054,58.1842,59.0054,565403.09617424,0
+VUG.US,D,20120607,000000,59.5925,59.6643,58.7862,58.8919,736922.2909179,0
+VUG.US,D,20120608,000000,58.7603,59.3712,58.4922,59.3623,792277.92769958,0
+VUG.US,D,20120611,000000,59.8626,59.9154,58.4155,58.4862,546237.82486435,0
+VUG.US,D,20120612,000000,58.7064,59.1869,58.3437,59.151,943970.63372099,0
+VUG.US,D,20120613,000000,58.9486,59.2945,58.4155,58.6008,1175023.4763313,0
+VUG.US,D,20120614,000000,58.7064,59.2765,58.4962,59.1161,489176.46789908,0
+VUG.US,D,20120615,000000,59.2567,59.7759,59.2297,59.7101,430822.77705354,0
+VUG.US,D,20120618,000000,59.5416,60.2692,59.3822,60.0829,641902.63967879,0
+VUG.US,D,20120619,000000,60.4048,60.9091,60.4048,60.6988,893349.875496,0
+VUG.US,D,20120620,000000,60.6988,60.8214,60.1127,60.5633,663490.03364938,0
+VUG.US,D,20120621,000000,60.628,60.628,59.0154,59.0752,386136.92170264,0
+VUG.US,D,20120622,000000,59.3443,59.6293,59.1141,59.5208,575126.70458554,0
+VUG.US,D,20120625,000000,58.9796,58.9796,58.3746,58.5729,574819.67495249,0
+VUG.US,D,20120626,000000,58.7124,59.0254,58.4105,58.8539,701975.09445051,0
+VUG.US,D,20120627,000000,59.0672,59.4001,58.9955,59.2745,511434.10956534,0
+VUG.US,D,20120628,000000,58.9187,59.0254,58.3287,58.9467,1033744.6937131,0
+VUG.US,D,20120629,000000,60.1007,60.5921,59.9124,60.5921,637564.09022358,0
+VUG.US,D,20120702,000000,60.6639,60.8174,60.314,60.7286,879137.21290741,0
+VUG.US,D,20120703,000000,60.8084,61.3157,60.7616,61.2509,474725.00448479,0
+VUG.US,D,20120705,000000,61.1264,61.517,60.9389,61.232,407254.74094034,0
+VUG.US,D,20120706,000000,60.6838,60.7894,60.2244,60.5223,708154.81833919,0
+VUG.US,D,20120709,000000,60.4975,60.5831,60.2084,60.4775,480053.8750113,0
+VUG.US,D,20120710,000000,60.7894,60.9031,59.6563,59.8816,513423.78199127,0
+VUG.US,D,20120711,000000,59.8526,59.9941,59.2745,59.6831,534572.7055382,0
+VUG.US,D,20120712,000000,59.3284,59.6104,58.8031,59.3902,632863.32607056,0
+VUG.US,D,20120713,000000,59.5566,60.352,59.463,60.2612,515482.68658935,0
+VUG.US,D,20120716,000000,60.1387,60.333,59.9084,60.0649,477137.09349736,0
+VUG.US,D,20120717,000000,60.3878,60.5403,59.6733,60.4605,465039.52393642,0
+VUG.US,D,20120718,000000,60.2922,61.1264,60.2922,60.9669,477292.6150435,0
+VUG.US,D,20120719,000000,61.2798,61.6645,61.1353,61.4562,439355.39143076,0
+VUG.US,D,20120720,000000,61.1532,61.215,60.7616,60.7805,665197.76056261,0
+VUG.US,D,20120723,000000,59.8526,60.304,59.454,60.1387,529092.3269248,0
+VUG.US,D,20120724,000000,60.1975,60.2224,59.2137,59.6154,455641.00572482,0
+VUG.US,D,20120725,000000,59.7011,59.8028,59.1579,59.5208,792098.32539789,0
+VUG.US,D,20120726,000000,60.4605,60.6549,60.0559,60.4975,550976.7168803,0
+VUG.US,D,20120727,000000,60.8483,61.8818,60.7526,61.7373,606380.51517305,0
+VUG.US,D,20120730,000000,61.6306,62.0811,61.5439,61.6735,524343.40126071,0
+VUG.US,D,20120731,000000,61.6136,61.7941,61.3356,61.3356,750625.24418104,0
+VUG.US,D,20120801,000000,61.6824,61.7183,60.9589,61.1014,735421.25715634,0
+VUG.US,D,20120802,000000,60.5931,61.223,60.343,60.7984,1106265.8957306,0
+VUG.US,D,20120803,000000,61.5439,62.116,61.5439,61.9824,1012509.4807922,0
+VUG.US,D,20120806,000000,62.1429,62.4548,62.107,62.2237,1155952.5213139,0
+VUG.US,D,20120807,000000,62.4638,62.9064,62.4638,62.6353,715850.62646164,0
+VUG.US,D,20120808,000000,62.4458,62.7299,62.401,62.6531,550409.81576046,0
+VUG.US,D,20120809,000000,62.5795,62.7937,62.4738,62.6711,714013.46548742,0
+VUG.US,D,20120810,000000,62.428,62.7748,62.3672,62.7369,561918.41017565,0
+VUG.US,D,20120813,000000,62.6881,62.7937,62.401,62.7937,507829.01978909,0
+VUG.US,D,20120814,000000,63.0349,63.1157,62.6711,62.8526,543075.21897101,0
+VUG.US,D,20120815,000000,62.8186,63.0707,62.8086,62.997,522823.30356769,0
+VUG.US,D,20120816,000000,63.1246,63.6926,62.997,63.605,755041.05272692,0
+VUG.US,D,20120817,000000,63.6838,63.8262,63.612,63.8013,556351.74218825,0
+VUG.US,D,20120820,000000,63.7654,63.7844,63.4615,63.7565,420839.29715545,0
+VUG.US,D,20120821,000000,63.9149,64.1671,63.3907,63.5412,534792.44243244,0
+VUG.US,D,20120822,000000,63.4365,63.7654,63.298,63.6658,554918.93723403,0
+VUG.US,D,20120823,000000,63.5323,63.5323,63.0619,63.1954,534346.94845508,0
+VUG.US,D,20120824,000000,63.0249,63.6658,62.9791,63.5601,694950.53738855,0
+VUG.US,D,20120827,000000,63.7565,63.8442,63.4983,63.5691,408058.43615626,0
+VUG.US,D,20120828,000000,63.4795,63.7206,63.3448,63.5601,534825.5534713,0
+VUG.US,D,20120829,000000,63.6498,63.7396,63.4097,63.587,342809.62230973,0
+VUG.US,D,20120830,000000,63.3638,63.4007,63.006,63.0797,489452.3932229,0
+VUG.US,D,20120831,000000,63.4605,63.6748,62.9422,63.4166,394924.39074259,0
+VUG.US,D,20120904,000000,63.4166,63.612,62.8864,63.3708,693682.2842638,0
+VUG.US,D,20120905,000000,63.3897,63.5771,63.1854,63.316,639684.2000753,0
+VUG.US,D,20120906,000000,63.6658,64.5956,63.6658,64.5787,455686.15714145,0
+VUG.US,D,20120907,000000,64.6853,64.8368,64.6046,64.8299,470600.17173493,0
+VUG.US,D,20120910,000000,64.7631,64.7821,64.3175,64.3355,574359.13050293,0
+VUG.US,D,20120911,000000,64.3625,64.6634,64.3355,64.4432,322761.38996363,0
+VUG.US,D,20120912,000000,64.6903,64.7731,64.4252,64.7183,422370.43186142,0
+VUG.US,D,20120913,000000,64.7451,65.8414,64.6545,65.6261,532237.87561631,0
+VUG.US,D,20120914,000000,65.7388,66.3657,65.7388,66.0527,707964.17902455,0
+VUG.US,D,20120917,000000,66.0089,66.0627,65.7657,65.9202,416189.70460793,0
+VUG.US,D,20120918,000000,65.8774,65.9282,65.676,65.8774,397990.6736138,0
+VUG.US,D,20120919,000000,65.9032,66.1424,65.7388,65.973,463160.22164002,0
+VUG.US,D,20120920,000000,65.5345,65.8026,65.392,65.7936,853304.5824093,0
+VUG.US,D,20120921,000000,66.0527,66.1424,65.7288,65.7568,409146.0836145,0
+VUG.US,D,20120924,000000,65.401,65.6491,65.2405,65.4986,423820.29401748,0
+VUG.US,D,20120925,000000,65.6411,65.7388,64.6943,64.7571,562485.31129549,0
+VUG.US,D,20120926,000000,64.6664,64.6853,64.0525,64.2997,614770.6517467,0
+VUG.US,D,20120927,000000,64.5338,65.1687,64.3923,65.0352,526748.46671958,0
+VUG.US,D,20120928,000000,64.7441,65.0022,64.485,64.7262,436974.40672742,0
+VUG.US,D,20121001,000000,65.0352,65.4558,64.6584,64.8109,419862.01982672,0
+VUG.US,D,20121002,000000,65.079,65.1687,64.516,64.8647,525699.95048908,0
+VUG.US,D,20121003,000000,65.0531,65.2853,64.7123,65.1857,430461.56572054,0
+VUG.US,D,20121004,000000,65.384,65.6331,65.2594,65.5445,508877.53601959,0
+VUG.US,D,20121005,000000,65.8026,65.973,65.2505,65.4278,554440.33221782,0
+VUG.US,D,20121008,000000,65.1587,65.2943,64.9884,65.1069,309366.46969835,0
+VUG.US,D,20121009,000000,65.0262,65.0531,64.2717,64.3097,459183.88688263,0
+VUG.US,D,20121010,000000,64.3465,64.4382,63.8801,63.9867,576098.96509019,0
+VUG.US,D,20121011,000000,64.4192,64.5508,63.9598,63.9777,404033.93988779,0
+VUG.US,D,20121012,000000,64.0694,64.3465,63.7934,63.9409,460943.78876616,0
+VUG.US,D,20121015,000000,64.1342,64.473,63.8103,64.4192,730472.66189429,0
+VUG.US,D,20121016,000000,64.7123,65.1947,64.6126,65.1507,488175.10981483,0
+VUG.US,D,20121017,000000,65.079,65.2943,64.9086,65.1428,573368.80943163,0
+VUG.US,D,20121018,000000,65.0062,65.1587,64.516,64.7491,341598.56097939,0
+VUG.US,D,20121019,000000,64.6126,64.6126,63.4266,63.5243,496074.6009945,0
+VUG.US,D,20121022,000000,63.5073,63.7475,63.1585,63.6848,453507.85213052,0
+VUG.US,D,20121023,000000,63.0499,63.1665,62.5934,62.8594,601957.68307347,0
+VUG.US,D,20121024,000000,63.2123,63.2722,62.5605,62.6501,456375.46876858,0
+VUG.US,D,20121025,000000,63.0687,63.1585,62.388,62.702,362752.50135039,0
+VUG.US,D,20121026,000000,62.6591,62.9771,62.2635,62.7349,444293.95304466,0
+VUG.US,D,20121031,000000,62.9871,63.003,62.4608,62.6941,880196.76615087,0
+VUG.US,D,20121101,000000,62.8684,63.605,62.8156,63.4873,893419.10766816,0
+VUG.US,D,20121102,000000,63.9329,63.9329,62.8506,62.8864,640947.43637597,0
+VUG.US,D,20121105,000000,62.8076,63.2642,62.7349,63.1405,710075.25859295,0
+VUG.US,D,20121106,000000,63.3438,63.8023,63.2482,63.5601,611693.33186253,0
+VUG.US,D,20121107,000000,63.0229,63.0229,62.0034,62.3442,1322277.2964161,0
+VUG.US,D,20121108,000000,62.3253,62.5605,61.4333,61.4333,769919.94955192,0
+VUG.US,D,20121109,000000,61.3067,62.12,61.2888,61.6038,1050864.1041676,0
+VUG.US,D,20121112,000000,61.8509,61.9326,61.4931,61.6755,710378.27476675,0
+VUG.US,D,20121113,000000,61.3815,62.103,61.2708,61.5459,931897.14491558,0
+VUG.US,D,20121114,000000,61.7403,61.7861,60.5741,60.7276,1512475.130535,0
+VUG.US,D,20121115,000000,60.7098,60.921,60.3021,60.6011,1269714.0239115,0
+VUG.US,D,20121116,000000,60.6728,61.0835,60.2224,60.9389,813025.50532096,0
+VUG.US,D,20121119,000000,61.6665,62.3352,61.6226,62.3352,716513.85060361,0
+VUG.US,D,20121120,000000,62.3163,62.4947,61.9027,62.4409,912417.82041895,0
+VUG.US,D,20121121,000000,62.4608,62.6223,62.3352,62.5515,585952.00756248,0
+VUG.US,D,20121123,000000,62.8594,63.4166,62.8076,63.3897,397644.51275302,0
+VUG.US,D,20121126,000000,63.1665,63.3708,62.9034,63.3708,1040502.3557347,0
+VUG.US,D,20121127,000000,63.316,63.4873,63.0599,63.1037,1055965.2108813,0
+VUG.US,D,20121128,000000,62.8774,63.6209,62.5047,63.605,932785.12277587,0
+VUG.US,D,20121129,000000,63.8891,64.1252,63.6398,63.9957,938542.4300779,0
+VUG.US,D,20121130,000000,63.9618,64.1182,63.7495,63.9618,767383.44330243,0
+VUG.US,D,20121203,000000,64.2538,64.3385,63.6398,63.6848,899693.14784934,0
+VUG.US,D,20121204,000000,63.6748,63.7754,63.3628,63.5243,911175.65477937,0
+VUG.US,D,20121205,000000,63.5601,63.6309,62.8594,63.316,671615.28191217,0
+VUG.US,D,20121206,000000,63.2402,63.6498,63.1037,63.5601,685684.46333238,0
+VUG.US,D,20121207,000000,63.7844,63.9069,63.3708,63.5771,707089.24490685,0
+VUG.US,D,20121210,000000,63.5501,63.8541,63.5073,63.6578,488322.60444247,0
+VUG.US,D,20121211,000000,63.9499,64.4282,63.8979,64.0794,745724.81043005,0
+VUG.US,D,20121212,000000,64.2907,64.4192,63.8979,63.9777,651426.57849212,0
+VUG.US,D,20121213,000000,63.9329,64.2119,63.4705,63.6498,549202.76788937,0
+VUG.US,D,20121214,000000,63.4355,63.5243,63.1665,63.2642,874659.19574308,0
+VUG.US,D,20121217,000000,63.4705,64.0226,63.3897,64.0226,683335.58630309,0
+VUG.US,D,20121218,000000,64.1053,64.8458,64.0525,64.794,820919.97967656,0
+VUG.US,D,20121219,000000,64.8996,64.9236,64.3565,64.3565,792157.52392191,0
+VUG.US,D,20121220,000000,64.3833,64.6126,64.1591,64.6046,1317668.841826,0
+VUG.US,D,20121221,000000,63.7664,64.195,63.6926,64.1252,1121196.967526,0
+VUG.US,D,20121224,000000,64.0086,64.175,63.8931,63.9907,958287.64625022,0
+VUG.US,D,20121226,000000,64.0844,64.0844,63.3259,63.4893,1124812.0909503,0
+VUG.US,D,20121227,000000,63.5332,63.6598,62.7499,63.4893,928122.48648577,0
+VUG.US,D,20121228,000000,63.0409,63.4365,62.8126,62.8126,826523.77216207,0
+VUG.US,D,20121231,000000,62.7668,64.0724,62.6881,64.0056,1316483.8679808,0
+VUG.US,D,20130102,000000,65.371,65.681,65.09,65.681,1273843.8734854,0
+VUG.US,D,20130103,000000,65.673,65.8923,65.362,65.4936,994672.6644959,0
+VUG.US,D,20130104,000000,65.6033,65.8374,65.4408,65.7089,857979.25907716,0
+VUG.US,D,20130107,000000,65.4857,65.6551,65.3531,65.5853,894853.91935201,0
+VUG.US,D,20130108,000000,65.5036,65.6113,65.1169,65.4508,664782.36752966,0
+VUG.US,D,20130109,000000,65.6381,65.8275,65.5574,65.69,753031.31300472,0
+VUG.US,D,20130110,000000,66.0607,66.0797,65.5405,66.0517,757678.8988226,0
+VUG.US,D,20130111,000000,66.0707,66.1594,65.9102,66.1335,860816.7747708,0
+VUG.US,D,20130114,000000,65.9551,66.0886,65.7618,65.9621,683736.93222864,0
+VUG.US,D,20130115,000000,65.6551,65.9959,65.5763,65.9461,598836.2151375,0
+VUG.US,D,20130116,000000,65.8833,66.1046,65.7707,65.972,611690.32176809,0
+VUG.US,D,20130117,000000,66.269,66.563,66.1424,66.3767,723789.24886904,0
+VUG.US,D,20130118,000000,66.4225,66.563,66.1135,66.5361,1295034.9383545,0
+VUG.US,D,20130122,000000,66.5541,66.8003,66.3378,66.8003,830782.05243217,0
+VUG.US,D,20130123,000000,66.9348,67.148,66.8749,67.0444,1133417.950959,0
+VUG.US,D,20130124,000000,66.7334,67.1959,66.59,66.8661,1010834.8649179,0
+VUG.US,D,20130125,000000,67.0744,67.2955,66.9189,67.2218,867836.3150087,0
+VUG.US,D,20130128,000000,67.2407,67.3404,66.9348,67.1381,820012.9378848,0
+VUG.US,D,20130129,000000,67.0544,67.2707,66.7703,67.1869,837322.98765384,0
+VUG.US,D,20130130,000000,67.2607,67.3573,66.8661,66.9617,815516.86015382,0
+VUG.US,D,20130131,000000,66.9627,67.1311,66.7434,66.8281,552275.07094946,0
+VUG.US,D,20130201,000000,67.2607,67.5636,67.148,67.472,675764.19541756,0
+VUG.US,D,20130204,000000,67.177,67.2607,66.6069,66.6548,1220457.8418334,0
+VUG.US,D,20130205,000000,66.9268,67.5168,66.9268,67.3733,819958.75618486,0
+VUG.US,D,20130206,000000,67.1869,67.472,67.1222,67.3902,958311.72700575,0
+VUG.US,D,20130207,000000,67.444,67.454,66.8181,67.4192,1840203.1763272,0
+VUG.US,D,20130208,000000,67.5826,67.9414,67.5736,67.9134,957106.68586429,0
+VUG.US,D,20130211,000000,67.9314,67.9314,67.6454,67.7949,686803.21509985,0
+VUG.US,D,20130212,000000,67.7869,67.8596,67.6553,67.6983,1010975.3359918,0
+VUG.US,D,20130213,000000,67.8228,67.9962,67.5636,67.769,645954.22679723,0
+VUG.US,D,20130214,000000,67.6015,67.9214,67.5348,67.8138,534657.99154738,0
+VUG.US,D,20130215,000000,67.8776,67.9604,67.5268,67.7949,1032990.1633731,0
+VUG.US,D,20130219,000000,67.8596,68.1267,67.8308,68.1049,744014.07342239,0
+VUG.US,D,20130220,000000,68.0949,68.1267,67.2218,67.2218,871525.68742933,0
+VUG.US,D,20130221,000000,67.1032,67.1032,66.5192,66.7534,852013.25189383,0
+VUG.US,D,20130222,000000,67.0235,67.4102,66.9189,67.4102,721495.55690452,0
+VUG.US,D,20130225,000000,67.7869,67.8776,66.287,66.287,684183.42957081,0
+VUG.US,D,20130226,000000,66.5271,66.8003,66.1335,66.7245,945282.03153273,0
+VUG.US,D,20130227,000000,66.7056,67.7869,66.6626,67.5537,787477.83042999,0
+VUG.US,D,20130228,000000,67.5756,68.0191,67.3833,67.3833,762539.19798103,0
+VUG.US,D,20130301,000000,67.2975,67.7271,66.9268,67.6583,752046.00875749,0
+VUG.US,D,20130304,000000,67.4998,67.9772,67.3653,67.9772,856437.08735822,0
+VUG.US,D,20130305,000000,68.2982,68.8104,68.2812,68.6938,768331.62305156,0
+VUG.US,D,20130306,000000,68.947,68.947,68.5753,68.666,736975.46925303,0
+VUG.US,D,20130307,000000,68.7736,68.8533,68.6211,68.8015,540613.96508256,0
+VUG.US,D,20130308,000000,69.0836,69.2072,68.7387,69.1444,794216.42851999,0
+VUG.US,D,20130311,000000,69.0845,69.3587,69.0307,69.3317,600328.21861573,0
+VUG.US,D,20130312,000000,69.3407,69.3407,68.9121,69.1274,663785.02290466,0
+VUG.US,D,20130313,000000,69.1543,69.3587,68.9301,69.245,664193.39238391,0
+VUG.US,D,20130314,000000,69.4523,69.6058,69.3676,69.5768,779877.34196485,0
+VUG.US,D,20130315,000000,69.561,69.561,69.263,69.4035,640835.05951682,0
+VUG.US,D,20130318,000000,68.7766,69.3317,68.6689,69.0766,757056.812638,0
+VUG.US,D,20130319,000000,69.236,69.3247,68.3909,68.8553,709151.15959937,0
+VUG.US,D,20130320,000000,69.244,69.4862,69.1622,69.3935,525555.46595588,0
+VUG.US,D,20130321,000000,69.0207,69.1722,68.6759,68.8204,601283.42191855,0
+VUG.US,D,20130322,000000,69.0207,69.3755,69.0118,69.3307,732291.76230185,0
+VUG.US,D,20130325,000000,69.5868,69.6935,68.8284,69.1254,715520.51943787,0
+VUG.US,D,20130326,000000,69.4035,69.6218,69.3167,69.6148,612076.61722143,0
+VUG.US,D,20130327,000000,69.263,69.7304,69.0746,69.6646,638203.23361001,0
+VUG.US,D,20130328,000000,69.6646,70.0014,69.5948,69.9108,501000.11886583,0
+VUG.US,D,20130401,000000,69.9646,70.0204,69.3307,69.5061,623901.27155299,0
+VUG.US,D,20130402,000000,69.6935,70.0752,69.6736,69.8729,948567.04793336,0
+VUG.US,D,20130403,000000,69.9736,70.0104,68.9919,69.1892,1149907.2483103,0
+VUG.US,D,20130404,000000,69.3088,69.5061,69.0467,69.3487,666109.81917842,0
+VUG.US,D,20130405,000000,68.5195,69.0556,68.372,68.9919,557429.35599835,0
+VUG.US,D,20130408,000000,69.0836,69.5241,68.9011,69.5241,643928.433238,0
+VUG.US,D,20130409,000000,69.6317,69.8829,69.3167,69.6466,451658.65077854,0
+VUG.US,D,20130410,000000,69.8469,70.6523,69.8301,70.5865,627848.5087308,0
+VUG.US,D,20130411,000000,70.6233,71.0947,70.6233,70.8844,891564.88949212,0
+VUG.US,D,20130412,000000,70.7071,70.8366,70.3503,70.7928,456394.53270005,0
+VUG.US,D,20130415,000000,70.451,70.4778,69.0467,69.0467,972352.81421117,0
+VUG.US,D,20130416,000000,69.561,70.1729,69.4224,70.138,756165.82468327,0
+VUG.US,D,20130417,000000,69.6218,69.6218,68.6759,69.0287,1591578.4057315,0
+VUG.US,D,20130418,000000,69.1354,69.1354,68.0729,68.327,525055.79027856,0
+VUG.US,D,20130419,000000,68.372,68.9171,68.1965,68.8104,362203.66079719,0
+VUG.US,D,20130422,000000,69.0467,69.3487,68.5195,69.1892,479308.37495458,0
+VUG.US,D,20130423,000000,69.6148,70.0294,69.253,69.9197,688252.07389109,0
+VUG.US,D,20130424,000000,69.8928,70.1549,69.7673,69.9367,532916.15023049,0
+VUG.US,D,20130425,000000,70.129,70.5486,70.0832,70.2715,712771.29984785,0
+VUG.US,D,20130426,000000,70.2477,70.2885,69.8559,70.0752,400806.11528154,0
+VUG.US,D,20130429,000000,70.3064,70.7768,70.2087,70.6154,457481.17679347,0
+VUG.US,D,20130430,000000,70.6971,71.0399,70.424,71.0399,599062.97558543,0
+VUG.US,D,20130501,000000,70.9672,71.0041,70.416,70.5058,473689.53199686,0
+VUG.US,D,20130502,000000,70.7171,71.335,70.6881,71.2612,455777.46333951,0
+VUG.US,D,20130503,000000,71.7506,72.2738,71.7506,72.0655,496361.56333127,0
+VUG.US,D,20130506,000000,72.0655,72.3455,72.0655,72.2589,593902.67034766,0
+VUG.US,D,20130507,000000,72.4692,72.5818,72.1302,72.543,456824.9762052,0
+VUG.US,D,20130508,000000,72.517,72.9346,72.4692,72.9346,403536.27094011,0
+VUG.US,D,20130509,000000,72.8728,73.2127,72.6625,72.8359,571085.15111524,0
+VUG.US,D,20130510,000000,72.9426,73.2465,72.816,73.2385,364501.36622098,0
+VUG.US,D,20130513,000000,73.1319,73.411,73.0124,73.2296,464895.03940322,0
+VUG.US,D,20130514,000000,73.2894,73.8964,73.2894,73.8196,533854.29633147,0
+VUG.US,D,20130515,000000,73.5715,74.1395,73.5715,74.0339,499665.64366337,0
+VUG.US,D,20130516,000000,73.9621,74.0867,73.5117,73.5715,358620.64504683,0
+VUG.US,D,20130517,000000,73.9233,74.305,73.8196,74.2681,538531.98309377,0
+VUG.US,D,20130520,000000,74.2212,74.4635,73.9881,74.1485,706291.56987982,0
+VUG.US,D,20130521,000000,74.2392,74.599,74.0399,74.3229,466712.13308116,0
+VUG.US,D,20130522,000000,74.4375,75.0445,73.2127,73.5216,935428.98906044,0
+VUG.US,D,20130523,000000,72.8061,73.4668,72.6156,73.2385,613441.19336831,0
+VUG.US,D,20130524,000000,72.8628,73.1737,72.5618,73.1489,1205150.5082328,0
+VUG.US,D,20130528,000000,73.9621,74.277,73.3642,73.6083,443400.95836032,0
+VUG.US,D,20130529,000000,73.2117,73.2207,72.5888,72.9924,525894.60326297,0
+VUG.US,D,20130530,000000,73.0871,73.5375,73.0512,73.2027,333138.18886876,0
+VUG.US,D,20130531,000000,73.0034,73.394,72.233,72.2688,510306.32751455,0
+VUG.US,D,20130603,000000,72.4592,72.4592,71.6708,72.4592,461917.05263563,0
+VUG.US,D,20130604,000000,72.5588,72.8239,71.7546,72.0546,505436.99807279,0
+VUG.US,D,20130605,000000,71.8721,72.0446,71.0051,71.0579,752794.51890865,0
+VUG.US,D,20130606,000000,71.0579,71.626,70.5665,71.6071,747712.47612635,0
+VUG.US,D,20130607,000000,71.9898,72.5968,71.8243,72.523,490784.86169573,0
+VUG.US,D,20130610,000000,72.8061,72.8539,72.3815,72.4891,516529.19609022,0
+VUG.US,D,20130611,000000,71.9001,72.3974,71.5642,71.7366,447835.83083766,0
+VUG.US,D,20130612,000000,72.2489,72.2639,70.8844,70.9672,571156.39001703,0
+VUG.US,D,20130613,000000,70.9772,72.2,70.7529,72.1054,376075.17934907,0
+VUG.US,D,20130614,000000,72.0446,72.3415,71.626,71.7366,469981.09564477,0
+VUG.US,D,20130617,000000,72.2639,72.6525,71.9589,72.3027,521420.59955788,0
+VUG.US,D,20130618,000000,72.3515,73.0681,72.3515,72.9416,339248.68058529,0
+VUG.US,D,20130619,000000,72.9226,73.0951,71.9709,71.9898,663167.95354413,0
+VUG.US,D,20130620,000000,71.2902,71.318,69.9167,70.1181,1272670.940018,0
+VUG.US,D,20130621,000000,70.3592,70.4858,69.4175,70.1181,818490.83346216,0
+VUG.US,D,20130624,000000,69.5021,69.8799,68.5872,69.2759,785307.55233756,0
+VUG.US,D,20130625,000000,69.8998,70.1709,69.4473,69.9526,704748.39479607,0
+VUG.US,D,20130626,000000,70.4688,70.7709,70.3144,70.6233,680935.53766829,0
+VUG.US,D,20130627,000000,71.0957,71.345,70.9782,71.032,524550.09441237,0
+VUG.US,D,20130628,000000,70.7778,71.2363,70.3962,70.725,557271.82772258,0
+VUG.US,D,20130701,000000,71.3,71.7974,71.2274,71.3,778565.94415312,0
+VUG.US,D,20130702,000000,71.2632,71.7974,71.0131,71.3539,469621.8910414,0
+VUG.US,D,20130703,000000,71.0779,71.7725,71.0051,71.5562,405295.16945883,0
+VUG.US,D,20130705,000000,72.0256,72.2349,71.4745,72.226,688076.48504866,0
+VUG.US,D,20130708,000000,72.4373,72.7423,72.2798,72.3974,561946.50439044,0
+VUG.US,D,20130709,000000,72.7601,72.9834,72.504,72.8798,742199.9898389,0
+VUG.US,D,20130710,000000,72.8519,73.2017,72.7033,73.0213,624587.57308569,0
+VUG.US,D,20130711,000000,73.8974,74.1784,73.71,74.1246,1307810.7825296,0
+VUG.US,D,20130712,000000,74.1047,74.3707,73.9641,74.3369,623289.21901653,0
+VUG.US,D,20130715,000000,74.288,74.4585,74.2432,74.3797,878947.57695759,0
+VUG.US,D,20130716,000000,74.4405,74.4495,73.9163,74.1047,616498.4459562,0
+VUG.US,D,20130717,000000,74.3369,74.4325,74.1515,74.3269,663630.50472333,0
+VUG.US,D,20130718,000000,74.3797,74.7066,74.298,74.5153,533356.62738378,0
+VUG.US,D,20130719,000000,74.4146,74.594,74.2522,74.594,531034.84120446,0
+VUG.US,D,20130722,000000,74.6877,74.7844,74.4863,74.6678,566827.87420995,0
+VUG.US,D,20130723,000000,74.7674,74.7943,74.298,74.3458,577334.10717607,0
+VUG.US,D,20130724,000000,74.7415,74.8701,74.0887,74.2432,802328.6330402,0
+VUG.US,D,20130725,000000,74.2332,74.7236,74.1884,74.7136,431660.58667312,0
+VUG.US,D,20130726,000000,74.3707,74.7594,74.0618,74.7594,413898.01937303,0
+VUG.US,D,20130729,000000,74.5442,74.7943,74.2711,74.4235,726761.21544775,0
+VUG.US,D,20130730,000000,74.6966,74.8701,74.4675,74.603,657352.45108289,0
+VUG.US,D,20130731,000000,74.8601,75.1352,74.5691,74.6678,474548.41227754,0
+VUG.US,D,20130801,000000,75.2747,75.7203,75.2557,75.6654,412507.35574099,0
+VUG.US,D,20130802,000000,75.6016,75.8816,75.473,75.8638,426475.197315,0
+VUG.US,D,20130805,000000,75.8079,75.9434,75.6205,75.9196,378530.41304863,0
+VUG.US,D,20130806,000000,75.8348,75.8348,75.2557,75.4531,394424.71506528,0
+VUG.US,D,20130807,000000,75.2647,75.3125,74.8133,75.1352,555722.63244995,0
+VUG.US,D,20130808,000000,75.5358,75.6116,74.9697,75.3405,499390.72170436,0
+VUG.US,D,20130809,000000,75.3125,75.501,74.9518,75.1651,483293.73999531,0
+VUG.US,D,20130812,000000,74.8701,75.2089,74.8033,75.1182,362569.88895426,0
+VUG.US,D,20130813,000000,75.2847,75.4531,74.6966,75.3764,466875.68154581,0
+VUG.US,D,20130814,000000,75.2847,75.4432,74.9697,74.9697,424088.19242278,0
+VUG.US,D,20130815,000000,74.4325,74.4325,73.7199,73.8974,824033.42069402,0
+VUG.US,D,20130816,000000,73.8446,74.1047,73.6363,73.7199,399199.72821453,0
+VUG.US,D,20130819,000000,73.702,74.0967,73.4478,73.4478,336638.92870438,0
+VUG.US,D,20130820,000000,73.6173,74.1515,73.5455,73.8624,408281.18314494,0
+VUG.US,D,20130821,000000,73.702,74.1884,73.3273,73.5126,535695.47076494,0
+VUG.US,D,20130822,000000,73.6831,74.288,73.6831,74.2242,1840183.109031,0
+VUG.US,D,20130823,000000,74.4146,74.4405,73.9901,74.3797,371690.47511242,0
+VUG.US,D,20130826,000000,74.5253,74.9149,74.28,74.3628,516583.37779017,0
+VUG.US,D,20130827,000000,73.7369,73.8446,73.0312,73.1569,557335.03970585,0
+VUG.US,D,20130828,000000,73.111,73.6551,73.0502,73.431,665131.53848489,0
+VUG.US,D,20130829,000000,73.2465,73.9901,73.2465,73.6173,478138.45158161,0
+VUG.US,D,20130830,000000,73.7828,73.8296,73.1309,73.2804,395228.41028119,0
+VUG.US,D,20130903,000000,74.2392,74.3777,73.5246,73.8664,413326.10142912,0
+VUG.US,D,20130904,000000,73.9851,74.7036,73.8336,74.591,475147.42107143,0
+VUG.US,D,20130905,000000,74.6289,74.8959,74.583,74.6847,418226.5351801,0
+VUG.US,D,20130906,000000,75.0116,75.2747,74.1196,74.8113,702743.67189794,0
+VUG.US,D,20130909,000000,75.1352,75.7561,75.1102,75.6913,443827.38840621,0
+VUG.US,D,20130910,000000,76.1567,76.1747,75.9454,76.1657,622452.41276175,0
+VUG.US,D,20130911,000000,75.9276,76.353,75.7979,76.353,461429.41733609,0
+VUG.US,D,20130912,000000,76.378,76.4587,76.1159,76.2604,441740.38959335,0
+VUG.US,D,20130913,000000,76.365,76.4537,76.0252,76.356,491623.67468014,0
+VUG.US,D,20130916,000000,77.1484,77.2262,76.4159,76.5693,481311.09112309,0
+VUG.US,D,20130917,000000,76.5375,77.0457,76.5375,76.9711,466476.34234989,0
+VUG.US,D,20130918,000000,76.9631,78.1431,76.7736,78.0454,6713151.7549634,0
+VUG.US,D,20130919,000000,78.2617,78.3623,77.9607,78.0364,2064550.5318864,0
+VUG.US,D,20130920,000000,78.162,78.2347,77.552,77.6108,423102.88817556,0
+VUG.US,D,20130923,000000,77.6826,77.7723,77.0547,77.3278,382991.37301113,0
+VUG.US,D,20130924,000000,77.4265,77.6636,77.0368,77.2132,562991.00716168,0
+VUG.US,D,20130925,000000,77.28,77.3557,76.8654,76.9251,533483.05135033,0
+VUG.US,D,20130926,000000,77.1614,77.6008,77.0079,77.4723,417005.44020161,0
+VUG.US,D,20130927,000000,77.1265,77.28,76.9062,77.1962,678260.56707449,0
+VUG.US,D,20130930,000000,76.5923,77.0986,76.2813,76.8195,746316.79567025,0
+VUG.US,D,20131001,000000,77.0547,77.8401,76.8973,77.6008,392664.81318173,0
+VUG.US,D,20131002,000000,77.0727,77.4903,76.9162,77.4643,371706.52894944,0
+VUG.US,D,20131003,000000,77.3278,77.4643,76.2992,76.7009,420449.99160766,0
+VUG.US,D,20131004,000000,76.7009,77.4005,76.663,77.3079,379734.45082528,0
+VUG.US,D,20131007,000000,76.7099,77.1704,76.3262,76.6271,325233.68086503,0
+VUG.US,D,20131008,000000,76.6003,76.6371,75.3205,75.3565,556324.65133827,0
+VUG.US,D,20131009,000000,75.474,75.5268,74.6568,75.2279,427740.4403453,0
+VUG.US,D,20131010,000000,76.2195,76.9351,75.9454,76.8713,1657179.4006277,0
+VUG.US,D,20131011,000000,76.7448,77.4643,76.7448,77.4265,500593.7561162,0
+VUG.US,D,20131014,000000,76.9451,77.869,76.8554,77.8311,523091.20197299,0
+VUG.US,D,20131015,000000,77.6537,77.9148,77.2062,77.3178,597114.44111688,0
+VUG.US,D,20131016,000000,77.8501,78.3803,77.7275,78.3285,455278.79102701,0
+VUG.US,D,20131017,000000,78.0802,78.7779,77.9507,78.752,723520.34709892,0
+VUG.US,D,20131018,000000,79.2334,79.64,79.0969,79.5912,463647.85693957,0
+VUG.US,D,20131021,000000,79.7586,79.7885,79.4237,79.6311,581483.02068146,0
+VUG.US,D,20131022,000000,79.9411,80.3078,79.5255,79.9939,1617644.8202312,0
+VUG.US,D,20131023,000000,79.6948,79.7486,79.2045,79.6081,582604.78254338,0
+VUG.US,D,20131024,000000,79.7975,80.1304,79.6311,80.0756,439160.73865687,0
+VUG.US,D,20131025,000000,80.3307,80.4065,79.9321,80.3597,1262604.1808404,0
+VUG.US,D,20131028,000000,80.3078,80.5041,80.0576,80.3785,409300.60179584,0
+VUG.US,D,20131029,000000,80.558,80.7114,80.3307,80.7114,494254.49722212,0
+VUG.US,D,20131030,000000,80.838,80.9506,79.9939,80.2579,413944.17415447,0
+VUG.US,D,20131031,000000,80.2231,80.6416,79.8961,80.0846,553833.29650542,0
+VUG.US,D,20131101,000000,80.2978,80.54,79.8493,80.2679,409696.93089732,0
+VUG.US,D,20131104,000000,80.522,80.558,80.1394,80.4164,384815.49024277,0
+VUG.US,D,20131105,000000,80.2141,80.3785,79.7486,80.1484,555458.7475039,0
+VUG.US,D,20131106,000000,80.558,80.6237,80.0317,80.2141,448650.56306653,0
+VUG.US,D,20131107,000000,80.54,80.54,78.9124,78.9713,590708.96014508,0
+VUG.US,D,20131108,000000,78.9902,79.9051,78.9324,79.8773,442197.92394847,0
+VUG.US,D,20131111,000000,79.9659,80.0945,79.7686,79.9321,620465.75043027,0
+VUG.US,D,20131112,000000,79.8065,80.0317,79.6002,79.9321,398772.29480381,0
+VUG.US,D,20131113,000000,79.5453,80.7114,79.5453,80.7114,667578.74526594,0
+VUG.US,D,20131114,000000,80.7573,81.1839,80.7114,81.137,484266.00049996,0
+VUG.US,D,20131115,000000,81.2865,81.4718,81.1469,81.4718,393689.2486567,0
+VUG.US,D,20131118,000000,81.6593,81.6861,80.7663,80.9406,427255.8151402,0
+VUG.US,D,20131119,000000,80.9706,81.1011,80.522,80.6925,389121.93202393,0
+VUG.US,D,20131120,000000,80.8021,81.1101,80.1582,80.3597,428713.70421476,0
+VUG.US,D,20131121,000000,80.6237,81.137,80.567,81.0822,381420.1037126,0
+VUG.US,D,20131122,000000,81.1928,81.5018,81.1201,81.4918,403309.51049217,0
+VUG.US,D,20131125,000000,81.6303,81.6303,81.1928,81.2675,653612.91042156,0
+VUG.US,D,20131126,000000,81.3144,81.8815,81.2307,81.6493,407596.88834187,0
+VUG.US,D,20131127,000000,81.737,81.9851,81.6662,81.9303,330393.9861028,0
+VUG.US,D,20131129,000000,82.1187,82.2921,81.9403,81.9951,218543.8934757,0
+VUG.US,D,20131202,000000,82.1277,82.1825,81.6104,81.729,508327.69210158,0
+VUG.US,D,20131203,000000,81.5297,81.7629,81.2675,81.5685,467321.17552318,0
+VUG.US,D,20131204,000000,81.3064,81.7808,80.8021,81.4718,405451.6943698,0
+VUG.US,D,20131205,000000,81.3952,81.7051,81.3323,81.4629,391354.41873481,0
+VUG.US,D,20131206,000000,82.2852,82.2852,81.8078,82.1466,311536.74779077,0
+VUG.US,D,20131209,000000,82.319,82.4455,82.1645,82.2921,409973.85958596,0
+VUG.US,D,20131210,000000,82.0499,82.3649,82.0221,82.0997,335340.57463522,0
+VUG.US,D,20131211,000000,82.1546,82.2402,81.1201,81.2307,412056.84493957,0
+VUG.US,D,20131212,000000,81.1839,81.3323,80.8559,80.9706,338080.76394193,0
+VUG.US,D,20131213,000000,81.1928,81.3782,80.9118,81.0154,462626.43155905,0
+VUG.US,D,20131216,000000,81.5207,81.8456,81.405,81.5855,483026.84495482,0
+VUG.US,D,20131217,000000,81.7141,81.7141,81.2407,81.4818,586243.98672332,0
+VUG.US,D,20131218,000000,81.5855,82.7087,80.7114,82.7087,803909.93598687,0
+VUG.US,D,20131219,000000,82.5223,82.7087,82.2692,82.638,518429.56904771,0
+VUG.US,D,20131220,000000,82.7815,83.4672,82.7815,83.21,3616415.7582846,0
+VUG.US,D,20131223,000000,83.7363,83.9056,83.5898,83.8509,780495.41469021,0
+VUG.US,D,20131224,000000,83.9585,84.0611,83.8868,84.0432,296745.14370457,0
+VUG.US,D,20131226,000000,84.2077,84.4698,84.1459,84.408,546546.86122703,0
+VUG.US,D,20131227,000000,84.6263,84.6263,84.2465,84.2784,377216.00514244,0
+VUG.US,D,20131230,000000,84.4329,84.4329,84.1707,84.3542,535022.21297482,0
+VUG.US,D,20131231,000000,84.4698,84.7986,84.4429,84.7986,532563.96918082,0
+VUG.US,D,20140102,000000,84.5246,84.5246,83.7691,84.0532,803654.07795933,0
+VUG.US,D,20140103,000000,84.2375,84.2694,83.7791,83.814,467700.44742283,0
+VUG.US,D,20140106,000000,84.0362,84.0362,83.2857,83.4622,1074840.50976,0
+VUG.US,D,20140107,000000,83.814,84.2176,83.7891,84.1,671397.55174757,0
+VUG.US,D,20140108,000000,84.1887,84.4,83.9316,84.2465,729960.94583921,0
+VUG.US,D,20140109,000000,84.4977,84.5047,83.7891,84.1179,474558.44592569,0
+VUG.US,D,20140110,000000,84.3252,84.424,83.8479,84.424,743431.11846553,0
+VUG.US,D,20140113,000000,84.2694,84.4329,82.9858,83.1791,509313.99971362,0
+VUG.US,D,20140114,000000,83.4781,84.424,83.3775,84.381,499960.63291865,0
+VUG.US,D,20140115,000000,84.5605,84.9253,84.5505,84.8276,540123.31968858,0
+VUG.US,D,20140116,000000,84.6263,84.8973,84.5505,84.8276,496253.19993136,0
+VUG.US,D,20140117,000000,84.701,84.9531,84.408,84.5605,449003.74748101,0
+VUG.US,D,20140121,000000,85.0199,85.1924,84.4,85.0009,579373.9478427,0
+VUG.US,D,20140122,000000,85.0299,85.2552,84.9531,85.1644,482022.47677613,0
+VUG.US,D,20140123,000000,84.8624,84.8624,84.1529,84.6163,583152.61973176,0
+VUG.US,D,20140124,000000,84.0163,84.109,82.621,82.64,830470.00597505,0
+VUG.US,D,20140127,000000,82.7745,82.8014,81.4609,82.0031,788354.77127731,0
+VUG.US,D,20140128,000000,81.9393,82.4845,81.8246,82.3937,3866613.8049086,0
+VUG.US,D,20140129,000000,81.7031,82.0579,81.2367,81.427,744179.62861669,0
+VUG.US,D,20140130,000000,82.339,82.9479,82.2592,82.6758,600364.33974903,0
+VUG.US,D,20140131,000000,81.6373,82.7117,81.4698,82.2114,714990.74281615,0
+VUG.US,D,20140203,000000,82.2214,82.3479,80.2161,80.3517,871242.73855182,0
+VUG.US,D,20140204,000000,80.7971,81.41,80.561,81.2635,923886.28024158,0
+VUG.US,D,20140205,000000,80.9157,81.3024,80.2998,81.0782,689684.87884531,0
+VUG.US,D,20140206,000000,81.3572,82.2782,81.3572,82.2303,566093.41116619,0
+VUG.US,D,20140207,000000,82.7296,83.495,82.4565,83.4702,658382.90674675,0
+VUG.US,D,20140210,000000,83.4781,83.7791,83.3137,83.7243,640869.1739205,0
+VUG.US,D,20140211,000000,83.8399,84.7438,83.7891,84.5605,902249.7213951,0
+VUG.US,D,20140212,000000,84.691,84.9432,84.5146,84.6721,950711.23854063,0
+VUG.US,D,20140213,000000,84.1459,85.3897,84.0711,85.3229,868257.72823053,0
+VUG.US,D,20140214,000000,85.1096,85.6946,85.0648,85.572,602440.30154895,0
+VUG.US,D,20140218,000000,85.6757,85.9827,85.4814,85.9049,796919.49332858,0
+VUG.US,D,20140219,000000,85.6199,86.0744,85.2014,85.275,673742.41531759,0
+VUG.US,D,20140220,000000,85.4067,85.9139,85.1096,85.8113,475465.48771743,0
+VUG.US,D,20140221,000000,85.9916,86.0834,85.6,85.6588,511372.90431171,0
+VUG.US,D,20140224,000000,85.8282,86.7212,85.8282,86.1969,1088389.9482066,0
+VUG.US,D,20140225,000000,86.2927,86.5398,85.895,86.2677,595854.21491065,0
+VUG.US,D,20140226,000000,86.4482,86.7671,86.0286,86.2507,502451.98775151,0
+VUG.US,D,20140227,000000,86.1969,86.8049,86.1671,86.777,607905.62969014,0
+VUG.US,D,20140228,000000,86.8418,87.2684,86.177,86.8238,1030261.0110794,0
+VUG.US,D,20140303,000000,86.0106,86.3833,85.5352,86.187,753154.72687683,0
+VUG.US,D,20140304,000000,87.0869,87.5863,87.0869,87.4877,624151.10939165,0
+VUG.US,D,20140305,000000,87.4976,87.669,87.4049,87.5045,648488.72631709,0
+VUG.US,D,20140306,000000,87.7578,87.8743,87.4338,87.5863,499843.23923543,0
+VUG.US,D,20140307,000000,87.9979,87.9979,87.0391,87.359,623537.05012556,0
+VUG.US,D,20140310,000000,87.3062,87.4149,86.8238,87.3062,620698.5310671,0
+VUG.US,D,20140311,000000,87.4976,87.7398,86.7401,86.9773,761215.75979152,0
+VUG.US,D,20140312,000000,86.6305,87.0591,86.2419,87.0491,1584745.4913489,0
+VUG.US,D,20140313,000000,87.2883,87.3152,85.5352,85.8581,978518.49099246,0
+VUG.US,D,20140314,000000,85.6488,86.0644,85.4903,85.581,954743.7617276,0
+VUG.US,D,20140317,000000,86.0375,86.5857,85.9638,86.3185,847831.22734959,0
+VUG.US,D,20140318,000000,86.4222,87.1249,86.4122,87.0591,657425.6967143,0
+VUG.US,D,20140319,000000,87.0869,87.1149,85.9139,86.3933,738666.13896442,0
+VUG.US,D,20140320,000000,86.1969,86.7571,85.9398,86.6663,692077.90392641,0
+VUG.US,D,20140321,000000,86.9236,87.1149,85.9498,86.0644,716194.7805928,0
+VUG.US,D,20140324,000000,86.3554,86.4482,84.8545,85.3558,1538179.3303368,0
+VUG.US,D,20140325,000000,85.8073,86.1551,85.0877,85.5601,587782.144983,0
+VUG.US,D,20140326,000000,85.9109,86.0614,84.6472,84.6561,626579.25224124,0
+VUG.US,D,20140327,000000,84.5725,84.8824,83.9396,84.5067,688734.69236657,0
+VUG.US,D,20140328,000000,84.7289,85.3349,84.5445,84.7468,425765.81839159,0
+VUG.US,D,20140331,000000,85.3349,85.596,85.1954,85.4395,547973.64599236,0
+VUG.US,D,20140401,000000,85.8073,86.4472,85.6718,86.4382,743548.51214876,0
+VUG.US,D,20140402,000000,86.6455,86.7491,86.4102,86.6753,561634.45793332,0
+VUG.US,D,20140403,000000,86.7671,86.8418,85.893,86.2029,1236737.4359385,0
+VUG.US,D,20140404,000000,86.7491,86.8139,84.5445,84.7289,757685.9223763,0
+VUG.US,D,20140407,000000,84.3741,84.6392,83.212,83.6426,772190.56412573,0
+VUG.US,D,20140408,000000,83.6983,84.2794,83.3117,84.1807,667662.02454549,0
+VUG.US,D,20140409,000000,84.4618,85.4215,84.2894,85.4117,536468.06167161,0
+VUG.US,D,20140410,000000,85.4215,85.4215,83.0556,83.2389,607670.84232369,0
+VUG.US,D,20140411,000000,82.6908,83.3117,82.1227,82.2452,1083585.8374778,0
+VUG.US,D,20140414,000000,82.8841,83.2937,82.2254,82.9111,651655.34566969,0
+VUG.US,D,20140415,000000,83.1682,83.6326,81.9791,83.503,784132.61214051,0
+VUG.US,D,20140416,000000,84.1,84.5525,83.6894,84.5525,431278.30467904,0
+VUG.US,D,20140417,000000,84.4438,84.8824,84.1279,84.6392,538324.28657729,0
+VUG.US,D,20140421,000000,84.703,85.1405,84.5445,85.1206,479120.74573439,0
+VUG.US,D,20140422,000000,85.3448,85.9797,85.309,85.7136,490305.2533147,0
+VUG.US,D,20140423,000000,85.7315,85.7315,85.2402,85.2601,651978.42913975,0
+VUG.US,D,20140424,000000,85.9199,86.1461,85.0239,85.596,816318.54864011,0
+VUG.US,D,20140425,000000,85.2502,85.2601,84.3083,84.4718,607947.77101232,0
+VUG.US,D,20140428,000000,84.7738,85.1405,83.529,84.5823,1298781.5025696,0
+VUG.US,D,20140429,000000,84.8206,85.3349,84.6093,85.2044,367903.77630484,0
+VUG.US,D,20140430,000000,85.0498,85.5601,84.7738,85.4764,566624.19115274,0
+VUG.US,D,20140501,000000,85.5232,86.1362,85.4215,85.8173,344942.77590404,0
+VUG.US,D,20140502,000000,85.9378,86.175,85.596,85.8451,942279.96400961,0
+VUG.US,D,20140505,000000,85.299,86.2487,85.1126,86.1651,586243.98672332,0
+VUG.US,D,20140506,000000,86.0804,86.0904,85.299,85.3269,1118860.1308744,0
+VUG.US,D,20140507,000000,85.586,85.6448,84.4977,85.3937,403124.89136642,0
+VUG.US,D,20140508,000000,85.2601,86.0714,84.9292,85.1674,413256.86925696,0
+VUG.US,D,20140509,000000,85.1206,85.5232,84.72,85.5053,300570.97373989,0
+VUG.US,D,20140512,000000,85.8651,86.6195,85.7216,86.6016,363528.10235151,0
+VUG.US,D,20140513,000000,86.6365,86.8966,86.4382,86.505,392774.17994644,0
+VUG.US,D,20140514,000000,86.3913,86.5568,85.9468,86.0804,451646.61040077,0
+VUG.US,D,20140515,000000,85.9019,85.9019,84.7828,85.3588,597725.49028853,0
+VUG.US,D,20140516,000000,85.3757,85.884,85.0498,85.8651,333098.05427621,0
+VUG.US,D,20140519,000000,85.6548,86.4003,85.6248,86.3624,416267.96706341,0
+VUG.US,D,20140520,000000,86.1172,86.3245,85.5511,85.7704,715972.03360411,0
+VUG.US,D,20140521,000000,85.884,86.5388,85.884,86.5218,1743340.3439251,0
+VUG.US,D,20140522,000000,86.5657,87.1059,86.476,86.8876,358981.85637984,0
+VUG.US,D,20140523,000000,86.9504,87.4348,86.8518,87.387,327546.43676101,0
+VUG.US,D,20140527,000000,87.6969,88.1753,87.6969,88.1474,605452.4027202,0
+VUG.US,D,20140528,000000,88.1654,88.1654,87.7607,87.9042,399719.47118812,0
+VUG.US,D,20140529,000000,88.1753,88.4773,87.9939,88.4494,705863.13310429,0
+VUG.US,D,20140530,000000,88.3856,88.557,88.1394,88.5311,706792.24892194,0
+VUG.US,D,20140602,000000,88.6587,88.6587,88.0457,88.549,389035.64264994,0
+VUG.US,D,20140603,000000,88.3567,88.577,88.2361,88.5122,409749.10586765,0
+VUG.US,D,20140604,000000,88.3208,88.862,88.1394,88.7414,347719.08634405,0
+VUG.US,D,20140605,000000,88.9258,89.4909,88.5022,89.3862,500387.06296455,0
+VUG.US,D,20140606,000000,89.6295,89.8198,89.5397,89.8008,330487.2990305,0
+VUG.US,D,20140609,000000,89.7729,90.1487,89.6463,89.8856,483400.09666558,0
+VUG.US,D,20140610,000000,89.7381,89.8936,89.5298,89.8008,380520.08547455,0
+VUG.US,D,20140611,000000,89.5766,89.7829,89.4142,89.7081,367391.05688495,0
+VUG.US,D,20140612,000000,89.6135,89.6463,88.7693,88.9258,429039.79777927,0
+VUG.US,D,20140613,000000,89.0613,89.1689,88.567,89.1161,364967.93085943,0
+VUG.US,D,20140616,000000,88.871,89.3782,88.7973,89.1779,973467.55251939,0
+VUG.US,D,20140617,000000,89.1321,89.4998,88.9876,89.3524,674437.74713361,0
+VUG.US,D,20140618,000000,89.3593,90.0669,89.1689,90.0401,563578.97894261,0
+VUG.US,D,20140619,000000,90.1566,90.2005,89.6882,90.049,484461.65663867,0
+VUG.US,D,20140620,000000,90.2005,90.2005,89.9324,90.1487,519540.29389667,0
+VUG.US,D,20140623,000000,90.1746,90.2005,89.9763,90.1207,352333.56112308,0
+VUG.US,D,20140624,000000,90.0619,90.5762,89.465,89.6075,376775.52798915,0
+VUG.US,D,20140625,000000,89.4839,90.3639,89.4839,90.2812,484314.16201103,0
+VUG.US,D,20140626,000000,90.2732,90.2732,89.6493,90.2642,394911.34700001,0
+VUG.US,D,20140627,000000,90.0899,90.5942,90.0899,90.5842,397754.88288254,0
+VUG.US,D,20140630,000000,90.5583,90.8463,90.5284,90.652,379425.41446261,0
+VUG.US,D,20140701,000000,90.9639,91.6506,90.9639,91.4074,768033.62370183,0
+VUG.US,D,20140702,000000,91.4942,91.5868,91.3267,91.4463,382839.86492424,0
+VUG.US,D,20140703,000000,91.7154,91.9686,91.54,91.9316,354972.41058357,0
+VUG.US,D,20140707,000000,91.7154,91.8181,91.3715,91.5031,463350.86095466,0
+VUG.US,D,20140708,000000,91.2909,91.3337,90.3112,90.6788,435545.61523246,0
+VUG.US,D,20140709,000000,90.8463,91.2819,90.6709,91.225,792544.82274007,0
+VUG.US,D,20140710,000000,90.1347,91.0167,90.0451,90.7148,393098.26678133,0
+VUG.US,D,20140711,000000,90.7238,90.9341,90.5005,90.8763,312033.41337365,0
+VUG.US,D,20140714,000000,91.225,91.5788,91.225,91.4553,277727.36702232,0
+VUG.US,D,20140715,000000,91.4642,91.6406,90.5383,91.0008,475941.08263921,0
+VUG.US,D,20140716,000000,91.3616,91.4722,90.8373,91.0237,493942.450765,0
+VUG.US,D,20140717,000000,90.6221,90.9141,89.5885,89.7769,443478.21745098,0
+VUG.US,D,20140718,000000,90.1257,91.0426,90.0899,90.9539,504521.92936254,0
+VUG.US,D,20140721,000000,90.6978,90.8663,90.4287,90.7416,530304.39161996,0
+VUG.US,D,20140722,000000,91.0586,91.4174,91.0426,91.2629,400206.10312285,0
+VUG.US,D,20140723,000000,91.4174,91.6406,91.2819,91.6048,327373.85801303,0
+VUG.US,D,20140724,000000,91.7633,91.7821,91.4553,91.5968,443071.85470136,0
+VUG.US,D,20140725,000000,91.1981,91.2629,90.8035,90.9918,348034.14289561,0
+VUG.US,D,20140728,000000,91.0506,91.2161,90.4745,91.0506,486398.15072945,0
+VUG.US,D,20140729,000000,91.1892,91.3616,90.7576,90.8114,451792.09829878,0
+VUG.US,D,20140730,000000,91.1244,91.3536,90.7317,91.0875,724483.57732024,0
+VUG.US,D,20140731,000000,90.3909,90.4197,89.1421,89.2387,690579.88025929,0
+VUG.US,D,20140801,000000,88.9896,89.5327,88.4773,88.9447,623283.19882765,0
+VUG.US,D,20140804,000000,89.1799,89.9075,88.7883,89.6423,586612.22161001,0
+VUG.US,D,20140805,000000,89.2856,89.5517,88.5311,88.9078,750536.94807742,0
+VUG.US,D,20140806,000000,88.4494,89.3723,88.4494,88.9358,996224.86986297,0
+VUG.US,D,20140807,000000,89.3524,89.427,88.263,88.4873,709196.31101599,0
+VUG.US,D,20140808,000000,88.6776,89.5517,88.4404,89.5028,466974.01129758,0
+VUG.US,D,20140811,000000,89.8526,90.2732,89.7869,89.9164,407885.85740827,0
+VUG.US,D,20140812,000000,89.8048,90.0181,89.3464,89.6493,342532.69362111,0
+VUG.US,D,20140813,000000,89.9553,90.4547,89.9075,90.338,429773.25745822,0
+VUG.US,D,20140814,000000,90.5583,90.7855,90.4745,90.7855,591604.96492387,0
+VUG.US,D,20140815,000000,91.1632,91.3437,90.3211,91.0008,954312.31485763,0
+VUG.US,D,20140818,000000,91.54,91.9138,91.5031,91.8489,595326.44501855,0
+VUG.US,D,20140819,000000,92.0971,92.5387,92.0792,92.441,542971.87239518,0
+VUG.US,D,20140820,000000,92.3034,92.8156,92.2645,92.708,696028.15119865,0
+VUG.US,D,20140821,000000,92.7718,92.8636,92.5486,92.7888,595156.876365,0
+VUG.US,D,20140822,000000,92.727,92.9632,92.4888,92.7968,568092.11387545,0
+VUG.US,D,20140825,000000,93.2472,93.3708,93.0399,93.1804,554660.06911205,0
+VUG.US,D,20140826,000000,93.2472,93.5143,93.1904,93.3509,798679.39521212,0
+VUG.US,D,20140827,000000,93.3708,93.4367,93.1077,93.2662,999666.41117457,0
+VUG.US,D,20140828,000000,92.8636,93.2284,92.8156,93.1177,509886.92102235,0
+VUG.US,D,20140829,000000,93.3509,93.4565,92.9921,93.3419,664202.42266724,0
+VUG.US,D,20140902,000000,93.5861,93.7186,93.1904,93.5592,370903.83709833,0
+VUG.US,D,20140903,000000,93.8691,93.8791,93.0689,93.2184,560226.73709945,0
+VUG.US,D,20140904,000000,93.4197,93.7486,92.7539,92.9064,669952.70641558,0
+VUG.US,D,20140905,000000,92.9542,93.4665,92.5825,93.4565,402811.84154449,0
+VUG.US,D,20140908,000000,93.332,93.4465,92.8636,93.2372,387763.37606593,0
+VUG.US,D,20140909,000000,93.1904,93.3509,92.3682,92.5635,436773.73376465,0
+VUG.US,D,20140910,000000,92.6093,93.0977,92.3034,93.0788,813425.84788169,0
+VUG.US,D,20140911,000000,92.6791,93.0977,92.5635,93.0788,493189.92715459,0
+VUG.US,D,20140912,000000,93.0111,93.0111,92.1569,92.441,489727.3151819,0
+VUG.US,D,20140915,000000,92.423,92.5635,91.7253,91.9416,534657.99154738,0
+VUG.US,D,20140916,000000,91.6795,92.8356,91.531,92.708,447776.63231365,0
+VUG.US,D,20140917,000000,92.8636,93.2662,92.3772,92.8456,713084.34966978,0
+VUG.US,D,20140918,000000,93.1356,93.314,92.9831,93.2752,603041.31707245,0
+VUG.US,D,20140919,000000,93.5861,93.642,92.8636,93.0299,436957.34952559,0
+VUG.US,D,20140922,000000,92.9163,92.9163,91.8858,92.1469,476564.17218862,0
+VUG.US,D,20140923,000000,91.8001,92.3034,91.7443,91.8181,441440.38351399,0
+VUG.US,D,20140924,000000,91.8181,92.745,91.6317,92.6791,908137.46612294,0
+VUG.US,D,20140925,000000,92.3942,92.4499,91.0347,91.0436,738823.6672402,0
+VUG.US,D,20140926,000000,91.2569,92.1739,91.2171,92.0513,639344.0594034,0
+VUG.US,D,20140929,000000,91.1752,92.0323,91.0436,91.8579,728291.34678892,0
+VUG.US,D,20140930,000000,92.0034,92.2546,91.4662,91.6317,752343.0047424,0
+VUG.US,D,20141001,000000,91.54,91.54,90.0431,90.329,824218.03981977,0
+VUG.US,D,20141002,000000,90.2722,90.642,89.2049,90.3998,1153725.0514271,0
+VUG.US,D,20141003,000000,90.9151,91.5868,90.6878,91.3745,701889.80844133,0
+VUG.US,D,20141006,000000,91.6606,91.8001,90.8473,91.1652,621402.89316643,0
+VUG.US,D,20141007,000000,90.7317,90.9051,89.8018,89.8018,771067.798899,0
+VUG.US,D,20141008,000000,89.8606,91.4662,89.2337,91.3107,680829.18099802,0
+VUG.US,D,20141009,000000,91.1752,91.2919,89.5387,89.5955,706294.57997426,0
+VUG.US,D,20141010,000000,89.4998,89.8955,88.1664,88.1852,871446.42160903,0
+VUG.US,D,20141013,000000,88.1664,88.4972,86.4561,86.5139,849999.49871238,0
+VUG.US,D,20141014,000000,87.0621,87.7786,86.3913,86.7411,1343632.9131147,0
+VUG.US,D,20141015,000000,85.6757,86.8159,84.399,86.476,1994009.9720115,0
+VUG.US,D,20141016,000000,84.9961,87.2384,84.8744,86.5767,1205425.4301918,0
+VUG.US,D,20141017,000000,87.6152,88.3228,87.2384,87.669,922004.97121556,0
+VUG.US,D,20141020,000000,87.5573,88.8022,87.5573,88.7743,880055.29171211,0
+VUG.US,D,20141021,000000,89.451,90.7238,89.3942,90.7238,997572.38880801,0
+VUG.US,D,20141022,000000,90.8204,91.0177,89.8686,89.9144,1341580.0287055,0
+VUG.US,D,20141023,000000,90.8294,91.8091,90.8045,91.2829,1015227.596073,0
+VUG.US,D,20141024,000000,91.2649,91.8579,91.0098,91.8091,639063.11725551,0
+VUG.US,D,20141027,000000,91.4852,91.8181,91.1164,91.7154,735159.37893991,0
+VUG.US,D,20141028,000000,91.9785,92.9064,91.9785,92.9064,728709.7499163,0
+VUG.US,D,20141029,000000,92.8456,93.0977,91.9964,92.6193,1092723.4808377,0
+VUG.US,D,20141030,000000,92.3304,93.4944,92.2845,93.2372,650391.1060042,0
+VUG.US,D,20141031,000000,94.4372,94.497,94.0446,94.3615,799801.15707403,0
+VUG.US,D,20141103,000000,94.505,94.8399,94.2659,94.4103,840902.99330976,0
+VUG.US,D,20141104,000000,94.1392,94.1881,93.4367,94.0067,779869.31504634,0
+VUG.US,D,20141105,000000,94.515,94.5818,94.0256,94.2659,1007078.2670547,0
+VUG.US,D,20141106,000000,94.2659,94.801,94.0624,94.7851,639904.94033436,0
+VUG.US,D,20141107,000000,94.7462,94.9006,94.3615,94.7551,562462.23390477,0
+VUG.US,D,20141110,000000,94.8399,95.1209,94.6903,95.0432,674805.98202031,0
+VUG.US,D,20141111,000000,95.0911,95.1787,94.801,95.1787,770634.3452994,0
+VUG.US,D,20141112,000000,94.8399,95.39,94.8399,95.2834,529519.76033551,0
+VUG.US,D,20141113,000000,95.4279,95.694,94.9206,95.3612,627605.69444583,0
+VUG.US,D,20141114,000000,95.3711,95.4737,95.0811,95.4568,2196616.4187836,0
+VUG.US,D,20141117,000000,95.2166,95.5305,94.9964,95.2455,308123.30069396,0
+VUG.US,D,20141118,000000,95.2366,96.1246,95.2366,95.9751,467474.6903397,0
+VUG.US,D,20141119,000000,95.8425,95.9372,95.2834,95.7398,647003.74639255,0
+VUG.US,D,20141120,000000,95.3322,96.1346,95.2834,95.9372,460553.47985357,0
+VUG.US,D,20141121,000000,96.9318,97.1033,96.2222,96.5531,1021498.6261598,0
+VUG.US,D,20141124,000000,96.7943,97.0933,96.7943,97.0933,495600.00943753,0
+VUG.US,D,20141125,000000,97.3036,97.488,96.9578,97.0933,705890.22395427,0
+VUG.US,D,20141126,000000,97.1332,97.4072,97.0236,97.3883,1451464.5296622,0
+VUG.US,D,20141128,000000,97.3504,97.5458,97.1132,97.2737,283985.35336648,0
+VUG.US,D,20141201,000000,97.0335,97.0335,96.0389,96.1246,896058.96049347,0
+VUG.US,D,20141202,000000,96.1445,96.7355,96.0389,96.6298,610376.91722672,0
+VUG.US,D,20141203,000000,96.7943,97.1531,96.592,97.0335,754537.36359035,0
+VUG.US,D,20141204,000000,96.892,97.2339,96.5531,96.9866,442755.79478499,0
+VUG.US,D,20141205,000000,97.1132,97.2019,96.8043,97.0146,536944.65995821,0
+VUG.US,D,20141208,000000,96.7943,97.0335,95.8425,96.1624,668692.48020934,0
+VUG.US,D,20141209,000000,95.1399,96.4067,94.8878,96.3389,750996.48916218,0
+VUG.US,D,20141210,000000,96.1346,96.2023,94.6625,94.8399,915332.59520326,0
+VUG.US,D,20141211,000000,95.399,96.2023,95.0432,95.2166,868277.7955268,0
+VUG.US,D,20141212,000000,94.497,95.1109,93.9449,93.9798,719564.0796378,0
+VUG.US,D,20141215,000000,94.4014,94.7462,92.9443,93.302,1061644.2557279,0
+VUG.US,D,20141216,000000,92.6981,94.2837,92.2367,92.2845,1076757.9399193,0
+VUG.US,D,20141217,000000,92.5725,94.4472,92.4689,94.2659,1282510.9387477,0
+VUG.US,D,20141218,000000,95.5395,96.4265,95.2834,96.4265,1261540.6141377,0
+VUG.US,D,20141219,000000,96.6298,97.2019,96.3587,96.892,639621.99145684,0
+VUG.US,D,20141222,000000,96.8431,97.2019,96.7255,97.2019,590807.28989684,0
+VUG.US,D,20141223,000000,97.5258,97.5258,96.9767,97.1033,895703.76934936,0
+VUG.US,D,20141224,000000,97.3405,97.458,97.1631,97.183,440259.42312806,0
+VUG.US,D,20141226,000000,97.4172,97.8488,97.2139,97.6155,437441.9747307,0
+VUG.US,D,20141229,000000,97.6235,97.9285,97.5159,97.7989,497186.32920827,0
+VUG.US,D,20141230,000000,97.6155,97.7222,97.1033,97.1731,840224.71869557,0
+VUG.US,D,20141231,000000,97.5358,97.6535,96.2312,96.3289,630732.17920588,0
+VUG.US,D,20150102,000000,96.7355,96.9767,95.6073,96.2023,664337.87691711,0
+VUG.US,D,20150105,000000,95.4737,95.7538,94.3197,94.525,965833.9530154,0
+VUG.US,D,20150106,000000,94.7751,94.8788,93.0689,93.642,1370692.6587802,0
+VUG.US,D,20150107,000000,94.3615,94.9206,94.1482,94.811,844694.7089414,0
+VUG.US,D,20150108,000000,95.6372,96.5531,95.5695,96.4744,990033.10559652,0
+VUG.US,D,20150109,000000,96.7066,96.7066,95.3322,95.7738,848929.91182078,0
+VUG.US,D,20150112,000000,95.9183,95.9183,94.6316,94.9106,1049474.4439003,0
+VUG.US,D,20150113,000000,95.7538,96.3787,94.0824,94.8299,945161.62775506,0
+VUG.US,D,20150114,000000,93.7585,94.497,93.3708,94.3515,1332053.0797977,0
+VUG.US,D,20150115,000000,94.7093,94.9106,93.2184,93.2851,812786.70449526,0
+VUG.US,D,20150116,000000,93.2184,94.5429,93.0977,94.4193,785115.90965811,0
+VUG.US,D,20150120,000000,94.7751,95.0621,93.916,94.8688,621408.91335532,0
+VUG.US,D,20150121,000000,94.6903,95.713,94.4014,95.3612,599085.04961134,0
+VUG.US,D,20150122,000000,95.8614,96.9767,95.1309,96.8531,1298891.872699,0
+VUG.US,D,20150123,000000,96.6847,97.1033,96.5043,96.6757,987397.26623046,0
+VUG.US,D,20150126,000000,96.612,97.0933,96.3089,97.0236,905493.59983837,0
+VUG.US,D,20150127,000000,96.1246,96.582,95.4379,95.8814,1222657.2175054,0
+VUG.US,D,20150128,000000,96.8331,96.9767,94.8878,94.9306,1195705.8352398,0
+VUG.US,D,20150129,000000,95.1399,95.9461,94.3197,95.8226,786330.98444772,0
+VUG.US,D,20150130,000000,95.408,96.1724,94.801,94.8788,1054766.1899287,0
+VUG.US,D,20150202,000000,95.2644,95.7936,93.8503,95.7837,1988166.3753355,0
+VUG.US,D,20150203,000000,96.2312,97.0236,95.9013,96.9866,892626.44946519,0
+VUG.US,D,20150204,000000,96.563,97.2737,96.4265,96.6488,1147161.0388147,0
+VUG.US,D,20150205,000000,97.0236,97.7511,96.9408,97.6833,656072.15758038,0
+VUG.US,D,20150206,000000,97.9185,98.0212,96.882,97.1431,679627.14995099,0
+VUG.US,D,20150209,000000,96.8331,97.1929,96.563,96.7355,681330.86340496,0
+VUG.US,D,20150210,000000,97.4382,98.0789,96.9408,97.9484,845999.08319945,0
+VUG.US,D,20150211,000000,97.8089,98.4029,97.7023,98.2076,712646.88261092,0
+VUG.US,D,20150212,000000,98.5833,99.1763,98.5325,99.1664,991365.57406936,0
+VUG.US,D,20150213,000000,99.3457,99.7443,99.1962,99.7443,714022.49577075,0
+VUG.US,D,20150217,000000,99.6148,99.9741,99.4952,99.8643,715769.35391171,0
+VUG.US,D,20150218,000000,99.6746,100.093,99.6248,100.083,956518.71408336,0
+VUG.US,D,20150219,000000,99.8041,100.352,99.8041,100.213,652175.08864328,0
+VUG.US,D,20150220,000000,100.083,100.99,99.8244,100.97,975281.63610288,0
+VUG.US,D,20150223,000000,100.82,101.03,100.652,101.03,822212.31355683,0
+VUG.US,D,20150224,000000,101.02,101.14,100.691,101.08,741483.58736179,0
+VUG.US,D,20150225,000000,101.07,101.508,100.98,101.18,964013.84924303,0
+VUG.US,D,20150226,000000,101.15,101.31,100.83,101.18,748233.22246475,0
+VUG.US,D,20150227,000000,101.14,101.27,100.801,100.801,869657.42214589,0
+VUG.US,D,20150302,000000,100.93,101.718,100.92,101.648,802892.5240656,0
+VUG.US,D,20150303,000000,101.388,101.498,100.751,101.26,589004.2433263,0
+VUG.US,D,20150304,000000,101.02,101.02,100.322,100.86,810150.8651292,0
+VUG.US,D,20150305,000000,101.1,101.21,100.701,101,531467.29143925,0
+VUG.US,D,20150306,000000,100.662,100.81,99.4354,99.6148,734304.51211849,0
+VUG.US,D,20150309,000000,99.7643,100.103,99.5949,99.9342,636571.76242266,0
+VUG.US,D,20150310,000000,99.2062,99.2461,98.363,98.373,1019595.2431078,0
+VUG.US,D,20150311,000000,98.5325,98.5933,97.9723,98.0212,692152.15292264,0
+VUG.US,D,20150312,000000,98.353,99.3457,98.353,99.3257,798448.62130493,0
+VUG.US,D,20150313,000000,99.1514,99.3955,98.1587,98.7028,592145.77855855,0
+VUG.US,D,20150316,000000,99.0617,100.063,99.0557,100.023,1043647.9044262,0
+VUG.US,D,20150317,000000,99.7443,100.203,99.555,99.9831,548910.78872853,0
+VUG.US,D,20150318,000000,99.7443,101.488,99.2959,101.13,837672.15860907,0
+VUG.US,D,20150319,000000,100.95,101.32,100.791,101.08,857064.1903669,0
+VUG.US,D,20150320,000000,101.728,102.196,101.528,101.927,724443.44272769,0
+VUG.US,D,20150323,000000,101.838,101.997,101.498,101.528,2811958.9884741,0
+VUG.US,D,20150324,000000,101.508,101.867,101.08,101.1,619992.16223812,0
+VUG.US,D,20150325,000000,101.14,101.21,99.1962,99.2162,608069.1781548,0
+VUG.US,D,20150326,000000,98.663,99.555,98.4527,99.0716,732402.13243138,0
+VUG.US,D,20150327,000000,99.0457,99.4653,98.9561,99.3059,803266.77914118,0
+VUG.US,D,20150330,000000,99.9442,100.552,99.9442,100.452,687249.71244203,0
+VUG.US,D,20150331,000000,100.003,101.967,96.8431,96.8431,729587.69412845,0
+VUG.US,D,20150401,000000,99.6348,99.6348,98.5933,99.1862,1844074.1577792,0
+VUG.US,D,20150402,000000,99.1664,99.7643,99.1016,99.6048,569504.85153338,0
+VUG.US,D,20150406,000000,99.1016,100.542,98.9759,100.183,947476.39038068,0
+VUG.US,D,20150407,000000,100.322,100.791,99.9442,99.9541,673184.54448108,0
+VUG.US,D,20150408,000000,100.053,100.731,99.9741,100.532,618654.67694122,0
+VUG.US,D,20150409,000000,100.582,101.02,100.123,100.93,738866.81192719,0
+VUG.US,D,20150410,000000,101.11,101.32,100.82,101.26,885581.82510695,0
+VUG.US,D,20150413,000000,101.29,101.648,100.761,100.81,723543.42448964,0
+VUG.US,D,20150414,000000,100.751,100.96,100.163,100.781,660996.67208689,0
+VUG.US,D,20150415,000000,101.12,101.448,100.98,101.19,562918.76489509,0
+VUG.US,D,20150416,000000,101.07,101.508,101.03,101.22,617862.01873826,0
+VUG.US,D,20150417,000000,100.412,100.642,99.5052,99.8943,1308058.6136386,0
+VUG.US,D,20150420,000000,100.562,101.07,100.362,100.91,637138.6635425,0
+VUG.US,D,20150421,000000,101.368,101.468,101.01,101.12,417233.20401437,0
+VUG.US,D,20150422,000000,101.418,101.758,100.86,101.628,627165.21729254,0
+VUG.US,D,20150423,000000,101.398,102.246,101.388,101.867,1366824.6874227,0
+VUG.US,D,20150424,000000,102.146,102.236,101.828,102.027,480417.09307392,0
+VUG.US,D,20150427,000000,102.385,102.535,101.438,101.568,1108646.880434,0
+VUG.US,D,20150428,000000,101.638,101.688,100.532,101.3,1064680.4376547,0
+VUG.US,D,20150429,000000,100.91,101.28,100.273,100.781,1256100.3701168,0
+VUG.US,D,20150430,000000,100.362,100.711,99.0916,99.575,1217969.497095,0
+VUG.US,D,20150501,000000,99.9641,100.801,99.9042,100.771,742556.18434782,0
+VUG.US,D,20150504,000000,101.04,101.478,100.86,100.93,660242.14174686,0
+VUG.US,D,20150505,000000,100.85,101,99.5252,99.5252,1644881.158104,0
+VUG.US,D,20150506,000000,99.9931,100.083,98.682,99.2759,1003510.3017765,0
+VUG.US,D,20150507,000000,99.1016,100.013,99.0916,99.8144,871772.51517355,0
+VUG.US,D,20150508,000000,100.791,101.25,100.751,101.09,717277.41122697,0
+VUG.US,D,20150511,000000,101.02,101.2,100.542,100.592,569825.92827382,0
+VUG.US,D,20150512,000000,100.123,100.681,99.5949,100.312,477966.87619843,0
+VUG.US,D,20150513,000000,100.89,100.96,100.123,100.203,661107.04221643,0
+VUG.US,D,20150514,000000,100.82,101.488,100.552,101.428,564101.73201064,0
+VUG.US,D,20150515,000000,101.628,101.698,101.27,101.608,479441.82247484,0
+VUG.US,D,20150518,000000,101.488,102.156,101.448,102.027,573797.24620716,0
+VUG.US,D,20150519,000000,102.136,102.206,101.758,101.887,532238.87898112,0
+VUG.US,D,20150520,000000,101.877,102.236,101.498,101.778,536046.64844979,0
+VUG.US,D,20150521,000000,101.698,102.226,101.688,102.136,515597.07017813,0
+VUG.US,D,20150522,000000,101.987,102.316,101.967,102.116,477791.287356,0
+VUG.US,D,20150526,000000,101.857,101.937,100.741,101.03,709683.94631553,0
+VUG.US,D,20150527,000000,101.14,102.176,101.03,102.076,763836.54868538,0
+VUG.US,D,20150528,000000,101.937,101.967,101.488,101.798,572840.03617471,0
+VUG.US,D,20150529,000000,101.758,101.808,100.93,101.05,567666.68719435,0
+VUG.US,D,20150601,000000,101.418,101.638,100.761,101.388,550886.41404705,0
+VUG.US,D,20150602,000000,101.1,101.758,100.761,101.31,603773.77338659,0
+VUG.US,D,20150603,000000,101.448,101.917,101.29,101.668,884174.10427308,0
+VUG.US,D,20150604,000000,101.378,101.598,100.671,100.87,564315.44871601,0
+VUG.US,D,20150605,000000,100.701,101.03,100.183,100.771,1049993.183509,0
+VUG.US,D,20150608,000000,100.671,100.791,99.8843,99.9741,956116.36479298,0
+VUG.US,D,20150609,000000,99.9442,100.073,99.3159,99.8244,1448545.7414187,0
+VUG.US,D,20150610,000000,100.213,101.21,100.083,101.03,646759.92874277,0
+VUG.US,D,20150611,000000,101.468,101.508,101.12,101.23,635246.31750351,0
+VUG.US,D,20150612,000000,100.83,100.91,100.392,100.582,582248.58803446,0
+VUG.US,D,20150615,000000,99.8144,100.203,99.4653,100.103,985612.28022657,0
+VUG.US,D,20150616,000000,100.003,100.711,100.003,100.652,633128.21438142,0
+VUG.US,D,20150617,000000,100.89,101.19,100.263,100.92,703450.04072691,0
+VUG.US,D,20150618,000000,101.04,102.236,101.04,101.997,710149.50758918,0
+VUG.US,D,20150619,000000,101.857,101.907,101.428,101.478,483082.03001958,0
+VUG.US,D,20150622,000000,102.216,102.465,102.056,102.206,430280.96005404,0
+VUG.US,D,20150623,000000,102.276,102.366,102.047,102.286,497182.31574902,0
+VUG.US,D,20150624,000000,102.116,102.425,101.558,101.588,612348.52908599,0
+VUG.US,D,20150625,000000,101.917,101.947,101.21,101.31,588754.40548764,0
+VUG.US,D,20150626,000000,101.578,101.578,100.82,101.16,766190.44253873,0
+VUG.US,D,20150629,000000,100.302,100.662,98.8325,98.9013,871124.34150378,0
+VUG.US,D,20150630,000000,99.7942,99.8843,99.0158,99.3657,1221026.7496828,0
+VUG.US,D,20150701,000000,100.253,100.322,99.6447,100.083,1951891.7272193,0
+VUG.US,D,20150702,000000,100.302,100.442,99.7443,100.053,977237.19412513,0
+VUG.US,D,20150706,000000,99.3159,100.332,99.256,99.8144,1570198.7082774,0
+VUG.US,D,20150707,000000,99.9442,100.472,98.6032,100.332,1396536.3262913,0
+VUG.US,D,20150708,000000,99.6048,99.7843,98.4727,98.6132,1285243.1011359,0
+VUG.US,D,20150709,000000,99.6048,99.9442,98.7028,98.7328,1143036.2060649,0
+VUG.US,D,20150710,000000,99.7145,100.342,99.565,100.113,1045649.6172298,0
+VUG.US,D,20150713,000000,100.92,101.488,100.85,101.398,925527.78507709,0
+VUG.US,D,20150714,000000,101.488,102.156,101.468,101.967,983800.20337271,0
+VUG.US,D,20150715,000000,102.037,102.286,101.608,101.828,760604.71061987,0
+VUG.US,D,20150716,000000,102.465,102.744,102.276,102.735,1213925.936895,0
+VUG.US,D,20150717,000000,103.043,103.333,102.923,103.303,822213.31692164,0
+VUG.US,D,20150720,000000,103.491,103.901,103.293,103.621,662664.26440756,0
+VUG.US,D,20150721,000000,103.711,103.751,103.153,103.323,792259.86713293,0
+VUG.US,D,20150722,000000,102.635,103.123,102.495,102.933,645315.08341079,0
+VUG.US,D,20150723,000000,103.253,103.253,102.156,102.316,763281.6879433,0
+VUG.US,D,20150724,000000,102.615,102.615,101.23,101.378,714264.30669089,0
+VUG.US,D,20150727,000000,100.94,101.21,100.482,100.711,1001800.5681337,0
+VUG.US,D,20150728,000000,101.31,102.146,100.751,102.047,932961.71498311,0
+VUG.US,D,20150729,000000,102.136,102.685,101.927,102.575,695519.44523802,0
+VUG.US,D,20150730,000000,102.206,102.774,101.758,102.675,670741.35115928,0
+VUG.US,D,20150731,000000,102.993,103.063,102.465,102.605,621292.52303691,0
+VUG.US,D,20150803,000000,102.675,102.824,101.698,102.246,1806194.1259609,0
+VUG.US,D,20150804,000000,102.266,102.505,101.848,102.086,781059.30571561,0
+VUG.US,D,20150805,000000,102.445,103.043,102.216,102.415,702307.20820391,0
+VUG.US,D,20150806,000000,102.565,102.565,100.671,101.19,1063925.9073146,0
+VUG.US,D,20150807,000000,101.11,101.17,100.362,101.08,672032.68167475,0
+VUG.US,D,20150810,000000,101.848,102.336,101.728,102.206,682915.17644608,0
+VUG.US,D,20150811,000000,101.628,101.877,100.87,101.31,644402.02143016,0
+VUG.US,D,20150812,000000,100.552,101.608,99.6048,101.418,715125.1937012,0
+VUG.US,D,20150813,000000,101.488,101.947,101.07,101.359,512912.06593619,0
+VUG.US,D,20150814,000000,101.349,101.758,101.15,101.708,473376.48217493,0
+VUG.US,D,20150817,000000,101.408,102.465,101.22,102.465,461848.82382829,0
+VUG.US,D,20150818,000000,102.375,102.555,102.027,102.186,439438.67071031,0
+VUG.US,D,20150819,000000,101.798,102.296,101.01,101.518,616766.3443615,0
+VUG.US,D,20150820,000000,100.671,100.93,99.0158,99.0358,684209.51705598,0
+VUG.US,D,20150821,000000,98.0023,98.4925,95.713,95.713,1561791.5145019,0
+VUG.US,D,20150824,000000,90.5185,95.1499,86.8916,91.9138,3208237.9217155,0
+VUG.US,D,20150825,000000,92.8356,95.8126,91.0476,91.2081,2603239.0398912,0
+VUG.US,D,20150826,000000,92.8156,94.9505,91.6526,94.8688,2205168.0970922,0
+VUG.US,D,20150827,000000,95.8226,97.2139,95.1787,97.1033,1564054.1021572,0
+VUG.US,D,20150828,000000,96.7654,97.497,96.572,97.2019,1065258.3757875,0
+VUG.US,D,20150831,000000,96.572,97.1531,95.9561,96.1524,1069779.5376388,0
+VUG.US,D,20150901,000000,93.8063,95.0432,92.9363,93.4367,1023669.907617,0
+VUG.US,D,20150902,000000,94.3515,95.3711,93.7186,95.3711,864226.20840837,0
+VUG.US,D,20150903,000000,95.7229,96.4265,94.9604,95.2455,1068486.2003937,0
+VUG.US,D,20150904,000000,94.2927,94.7003,93.5403,94.0446,856256.48169173,0
+VUG.US,D,20150908,000000,95.7538,96.4445,95.2077,96.3587,1121599.3168163,0
+VUG.US,D,20150909,000000,97.3315,97.3315,94.9106,95.0911,781165.66238588,0
+VUG.US,D,20150910,000000,94.9006,96.3488,94.9006,95.7229,799697.8104982,0
+VUG.US,D,20150911,000000,95.39,96.29,95.101,96.2711,516250.26067196,0
+VUG.US,D,20150914,000000,96.4644,96.4843,95.6372,95.9661,626246.13512303,0
+VUG.US,D,20150915,000000,96.2312,97.3225,95.8814,97.0434,544690.63632136,0
+VUG.US,D,20150916,000000,97.183,97.9484,96.892,97.8188,513774.95967613,0
+VUG.US,D,20150917,000000,97.7311,99.256,97.5557,97.7989,649733.90205111,0
+VUG.US,D,20150918,000000,96.5531,97.5159,96.2511,96.4644,766296.799209,0
+VUG.US,D,20150921,000000,96.9667,97.5757,96.1445,96.7654,853827.33547733,0
+VUG.US,D,20150922,000000,95.5784,95.7738,94.7383,95.4468,623188.88253514,0
+VUG.US,D,20150923,000000,95.5784,95.8226,94.9964,95.3034,592115.67761413,0
+VUG.US,D,20150924,000000,94.5818,95.101,93.6987,94.9206,843560.90670172,0
+VUG.US,D,20150925,000000,95.8515,95.8515,93.9449,94.497,876268.59290453,0
+VUG.US,D,20150928,000000,93.9061,94.1392,91.4294,91.6426,1504478.3129683,0
+VUG.US,D,20150929,000000,91.9326,92.6313,90.8045,91.3995,1453718.0870342,0
+VUG.US,D,20150930,000000,92.5755,93.4465,92.127,93.4097,1124944.5351058,0
+VUG.US,D,20151001,000000,93.5592,93.8063,92.5416,93.8063,985678.50230429,0
+VUG.US,D,20151002,000000,92.6692,95.2545,92.2855,95.2545,864239.25215095,0
+VUG.US,D,20151005,000000,95.9103,96.8242,95.8326,96.7156,1163649.3328012,0
+VUG.US,D,20151006,000000,96.582,96.8043,95.5117,96.1056,780705.11793631,0
+VUG.US,D,20151007,000000,96.592,96.9408,95.8226,96.8143,674537.08025019,0
+VUG.US,D,20151008,000000,96.6199,97.78,96.2312,97.6055,522902.56938798,0
+VUG.US,D,20151009,000000,97.77,98.1388,97.478,97.9484,489189.51164167,0
+VUG.US,D,20151012,000000,98.0301,98.2674,97.8188,98.1587,406998.88291281,0
+VUG.US,D,20151013,000000,97.6923,98.4527,97.2737,97.3784,490370.4720276,0
+VUG.US,D,20151014,000000,97.3972,97.7989,96.7753,96.9667,422619.26633527,0
+VUG.US,D,20151015,000000,97.3036,98.5225,97.183,98.5025,759551.1775653,0
+VUG.US,D,20151016,000000,98.7826,98.9013,98.2474,98.8623,1014132.925061,0
+VUG.US,D,20151019,000000,98.5554,99.2162,98.3929,99.1414,515851.92484085,0
+VUG.US,D,20151020,000000,98.9261,99.3856,98.5554,98.8913,677413.72717157,0
+VUG.US,D,20151021,000000,99.1614,99.3059,98.1089,98.1976,426056.79418762,0
+VUG.US,D,20151022,000000,98.8713,99.8543,98.653,99.7145,602144.30892886,0
+VUG.US,D,20151023,000000,100.83,101.12,100.243,100.88,545667.91365007,0
+VUG.US,D,20151026,000000,100.761,101.05,100.452,100.86,689975.85464134,0
+VUG.US,D,20151027,000000,100.582,100.85,100.233,100.691,449783.3619414,0
+VUG.US,D,20151028,000000,101,101.818,100.402,101.758,556082.84041813,0
+VUG.US,D,20151029,000000,101.558,102.196,101.498,102.096,636076.1002046,0
+VUG.US,D,20151030,000000,102.226,102.415,101.748,101.788,734860.37622538,0
+VUG.US,D,20151102,000000,101.897,103.043,101.897,103.013,842107.03108641,0
+VUG.US,D,20151103,000000,102.953,103.561,102.605,103.193,508685.89334013,0
+VUG.US,D,20151104,000000,103.501,103.541,102.675,103.053,792404.35166613,0
+VUG.US,D,20151105,000000,103.273,103.363,102.296,102.824,703505.22579168,0
+VUG.US,D,20151106,000000,102.565,103.013,102.076,102.715,512379.27922003,0
+VUG.US,D,20151109,000000,102.465,102.465,101.12,101.748,614277.99962308,0
+VUG.US,D,20151110,000000,101.468,101.877,101.21,101.808,552753.67596568,0
+VUG.US,D,20151111,000000,102.146,102.146,101.398,101.438,436683.43093139,0
+VUG.US,D,20151112,000000,100.83,101.31,100.143,100.143,619861.72481232,0
+VUG.US,D,20151113,000000,99.9442,99.9741,98.6232,98.693,643271.22928492,0
+VUG.US,D,20151116,000000,98.4029,100.003,98.3461,100.003,673764.4893435,0
+VUG.US,D,20151117,000000,100.223,100.771,99.8041,100.073,1007155.5261454,0
+VUG.US,D,20151118,000000,100.542,101.897,100.392,101.798,627378.9339979,0
+VUG.US,D,20151119,000000,101.857,102.056,101.658,101.738,728522.12069611,0
+VUG.US,D,20151120,000000,102.236,102.595,102.186,102.445,518824.89478438,0
+VUG.US,D,20151123,000000,102.465,102.874,102.027,102.336,802933.66202297,0
+VUG.US,D,20151124,000000,101.867,102.595,101.428,102.395,518179.73120905,0
+VUG.US,D,20151125,000000,102.425,102.744,102.366,102.585,590549.42513967,0
+VUG.US,D,20151127,000000,102.675,102.744,102.236,102.635,241373.45308588,0
+VUG.US,D,20151130,000000,102.735,102.794,101.917,101.947,534820.53664723,0
+VUG.US,D,20151201,000000,102.375,102.933,102.216,102.903,737766.12072637,0
+VUG.US,D,20151202,000000,102.884,103.063,101.798,101.957,1037070.8480711,0
+VUG.US,D,20151203,000000,102.156,102.226,99.8344,100.292,993013.09909374,0
+VUG.US,D,20151204,000000,100.562,102.425,100.552,102.256,817105.18665419,0
+VUG.US,D,20151207,000000,102.146,102.206,101.08,101.608,3588388.7689386,0
+VUG.US,D,20151208,000000,100.662,101.678,100.492,101.398,683429.90259559,0
+VUG.US,D,20151209,000000,101.05,101.848,99.6945,100.173,874119.38547321,0
+VUG.US,D,20151210,000000,100.322,101.16,100.073,100.452,652609.54560768,0
+VUG.US,D,20151211,000000,99.256,99.575,98.1976,98.3262,828379.99706774,0
+VUG.US,D,20151214,000000,98.4029,98.8713,97.2837,98.8713,995002.77151966,0
+VUG.US,D,20151215,000000,99.7443,100.133,99.3955,99.555,859408.05057212,0
+VUG.US,D,20151216,000000,100.133,101.17,99.575,101,998778.43331429,0
+VUG.US,D,20151217,000000,101.26,101.26,99.4255,99.4653,1091562.5877481,0
+VUG.US,D,20151218,000000,99.0816,99.1314,97.6733,97.6923,901594.52417164,0
+VUG.US,D,20151221,000000,98.3929,98.5225,97.7023,98.4228,992620.78345151,0
+VUG.US,D,20151222,000000,98.9461,99.3457,98.4427,99.1962,1221773.2531043,0
+VUG.US,D,20151223,000000,99.8543,100.183,99.6048,100.163,988450.79928503,0
+VUG.US,D,20151224,000000,100.053,100.322,99.9342,100.043,539572.47240575,0
+VUG.US,D,20151228,000000,99.9442,100.003,99.3159,100.003,614446.56491181,0
+VUG.US,D,20151229,000000,100.721,101.339,100.432,101.14,658403.97740784,0
+VUG.US,D,20151230,000000,101.07,101.09,100.372,100.412,729076.98143818,0
+VUG.US,D,20151231,000000,100.073,100.442,99.4653,99.4753,657068.49884056,0
+VUG.US,D,20160104,000000,97.79,97.7989,96.6568,97.77,1173710.0717899,0
+VUG.US,D,20160105,000000,98.0023,98.1876,97.3225,97.79,1133599.5599904,0
+VUG.US,D,20160106,000000,96.3488,97.3135,96.0777,96.7066,875849.18641233,0
+VUG.US,D,20160107,000000,94.9794,95.995,94.1104,94.216,1305594.3496558,0
+VUG.US,D,20160108,000000,94.9794,95.1787,93.1804,93.3419,1204921.7410553,0
+VUG.US,D,20160111,000000,93.8433,94.0914,92.2267,93.4367,1412499.8604801,0
+VUG.US,D,20160112,000000,94.3107,94.801,93.0878,94.2927,827790.01855718,0
+VUG.US,D,20160113,000000,94.5728,94.6903,91.3675,91.4782,1049148.3503358,0
+VUG.US,D,20160114,000000,91.8181,93.633,90.4885,92.8914,2355995.9026441,0
+VUG.US,D,20160115,000000,90.5543,91.4602,89.8338,90.9489,1309125.1904358,0
+VUG.US,D,20160119,000000,92.0393,92.1819,90.0859,91.0048,2038086.7849204,0
+VUG.US,D,20160120,000000,89.742,91.1822,87.5255,90.3221,1883922.7913624,0
+VUG.US,D,20160121,000000,90.5343,91.8051,89.6653,90.7586,2078547.4710401,0
+VUG.US,D,20160122,000000,92.2526,93.0299,92.1071,92.9363,2536512.2696738,0
+VUG.US,D,20160125,000000,92.7878,92.9542,91.555,91.6765,867974.77935302,0
+VUG.US,D,20160126,000000,91.9756,92.8118,91.4882,92.6503,738086.194102,0
+VUG.US,D,20160127,000000,92.3294,92.8346,90.5105,91.0048,1216108.2553652,0
+VUG.US,D,20160128,000000,91.9854,92.1171,90.4885,91.4882,950756.38995725,0
+VUG.US,D,20160129,000000,91.6187,93.5143,91.545,93.4944,1302659.5075752,0
+VUG.US,D,20160201,000000,92.9542,94.1482,92.746,93.7186,1185366.1608328,0
+VUG.US,D,20160202,000000,93.1904,93.1904,91.8001,92.0692,1048452.015155,0
+VUG.US,D,20160203,000000,92.7618,92.7618,90.5603,92.2914,1734940.1737033,0
+VUG.US,D,20160204,000000,92.0971,92.9542,91.5639,92.3682,1047783.7741889,0
+VUG.US,D,20160205,000000,91.9286,91.9286,89.2895,89.6115,1347945.3750848,0
+VUG.US,D,20160208,000000,88.4703,88.6666,86.503,87.8743,2743161.273281,0
+VUG.US,D,20160209,000000,86.9474,88.8071,86.7391,87.9112,1901504.752996,0
+VUG.US,D,20160210,000000,88.5242,89.7869,88.1414,88.2321,1904164.6731176,0
+VUG.US,D,20160211,000000,86.8628,88.0129,86.4501,87.4617,1829066.830258,0
+VUG.US,D,20160212,000000,88.4524,89.0314,87.7756,88.9926,1251968.5138132,0
+VUG.US,D,20160216,000000,90.1237,90.7716,89.6393,90.7238,1617832.4494515,0
+VUG.US,D,20160217,000000,91.3576,92.6871,91.3477,92.5297,1597148.0838133,0
+VUG.US,D,20160218,000000,92.6871,92.6971,91.6187,91.7613,859219.41798711,0
+VUG.US,D,20160219,000000,91.3477,92.0692,91.0048,92.0194,840646.1319174,0
+VUG.US,D,20160222,000000,92.8156,93.4765,92.8156,93.3708,659699.32138256,0
+VUG.US,D,20160223,000000,93.1077,93.3708,92.2725,92.3014,788811.30226762,0
+VUG.US,D,20160224,000000,91.3675,93.0201,90.8224,92.8825,833075.74439669,0
+VUG.US,D,20160225,000000,93.1804,93.9449,92.5845,93.9249,640265.14830254,0
+VUG.US,D,20160226,000000,94.4771,94.515,93.7585,93.8991,586255.02373627,0
+VUG.US,D,20160229,000000,93.8991,94.4472,93.0977,93.1177,785888.5005648,0
+VUG.US,D,20160301,000000,93.9449,95.694,93.633,95.694,785534.3127855,0
+VUG.US,D,20160302,000000,95.4568,95.7229,95.0522,95.6372,669501.19224933,0
+VUG.US,D,20160303,000000,95.5883,95.9751,95.2077,95.9561,968857.09119962,0
+VUG.US,D,20160304,000000,96.1524,96.7066,95.6173,96.1246,677862.23124338,0
+VUG.US,D,20160307,000000,95.713,96.3089,95.3711,95.9751,852756.74522092,0
+VUG.US,D,20160308,000000,95.408,95.7837,94.801,94.9704,561510.0406964,0
+VUG.US,D,20160309,000000,95.39,95.39,94.7751,95.3222,691722.7127823,0
+VUG.US,D,20160310,000000,95.6751,96.2312,94.3385,95.3711,759443.81753022,0
+VUG.US,D,20160311,000000,96.2222,97.1332,96.1724,97.0834,689447.08138442,0
+VUG.US,D,20160314,000000,96.8242,97.4072,96.8143,97.1531,554953.0516377,0
+VUG.US,D,20160315,000000,96.7753,97.0335,96.5531,97.0146,646360.58954685,0
+VUG.US,D,20160316,000000,96.7654,97.9185,96.6488,97.6923,687564.76899359,0
+VUG.US,D,20160317,000000,97.5657,98.4328,97.3784,98.1687,1227562.6680804,0
+VUG.US,D,20160318,000000,98.5025,98.7328,98.1687,98.5643,748369.68007943,0
+VUG.US,D,20160321,000000,98.4228,98.8813,98.3461,98.7428,1332383.1868215,0
+VUG.US,D,20160322,000000,98.3361,99.1115,98.1388,98.8325,939117.35811626,0
+VUG.US,D,20160323,000000,98.5933,98.693,98.0789,98.1786,1247509.5605803,0
+VUG.US,D,20160324,000000,97.7511,98.2076,97.5159,98.2076,543215.69004495,0
+VUG.US,D,20160328,000000,98.4727,98.5643,98.0701,98.2764,582778.36465618,0
+VUG.US,D,20160329,000000,98.0601,99.565,98.0023,99.565,617219.86525738,0
+VUG.US,D,20160330,000000,99.9931,100.362,99.7145,99.9242,689267.47908274,0
+VUG.US,D,20160331,000000,99.8743,100.173,99.7045,99.8244,448282.32817984,0
+VUG.US,D,20160401,000000,99.266,100.741,99.0916,100.632,867154.02693527,0
+VUG.US,D,20160404,000000,100.671,100.85,100.253,100.362,575518.01686296,0
+VUG.US,D,20160405,000000,99.565,99.8643,99.3159,99.4852,928112.45283764,0
+VUG.US,D,20160406,000000,99.5152,100.791,99.5152,100.741,754091.86961298,0
+VUG.US,D,20160407,000000,100.243,100.372,99.1664,99.5849,547808.09079807,0
+VUG.US,D,20160408,000000,100.203,100.352,99.3856,99.7045,496173.93411107,0
+VUG.US,D,20160411,000000,100.033,100.362,99.2062,99.266,690947.11178117,0
+VUG.US,D,20160412,000000,99.4255,100.233,98.9759,100.063,469150.30957888,0
+VUG.US,D,20160413,000000,100.652,101.12,100.512,101.09,639216.63207204,0
+VUG.US,D,20160414,000000,101.14,101.33,100.87,101.04,820342.04154376,0
+VUG.US,D,20160415,000000,101.05,101.11,100.701,100.9,604215.25390469,0
+VUG.US,D,20160418,000000,100.662,101.568,100.562,101.518,647879.68387506,0
+VUG.US,D,20160419,000000,101.708,101.748,100.89,101.398,857255.83304636,0
+VUG.US,D,20160420,000000,101.428,101.798,101.04,101.33,716532.91453507,0
+VUG.US,D,20160421,000000,101.498,101.618,100.89,101.09,596436.16650269,0
+VUG.US,D,20160422,000000,100.721,101.04,100.173,100.81,652674.76432059,0
+VUG.US,D,20160425,000000,100.442,100.701,100.233,100.701,735501.52634145,0
+VUG.US,D,20160426,000000,100.86,101.14,100.392,100.691,467115.48573634,0
+VUG.US,D,20160427,000000,100.133,100.622,99.7443,100.372,486324.90509804,0
+VUG.US,D,20160428,000000,100.153,100.94,99.2959,99.5252,550656.64350467,0
+VUG.US,D,20160429,000000,99.3257,99.535,98.383,99.0358,621963.7740974,0
+VUG.US,D,20160502,000000,99.3357,100.043,99.1664,99.9442,619414.22410533,0
+VUG.US,D,20160503,000000,99.3757,99.575,98.7926,99.1962,776275.26228302,0
+VUG.US,D,20160504,000000,98.5833,99.0457,98.4228,98.693,633915.85576032,0
+VUG.US,D,20160505,000000,98.966,99.1214,98.4727,98.693,496771.93954014,0
+VUG.US,D,20160506,000000,98.353,99.1214,98.1687,99.0816,1660675.1236393,0
+VUG.US,D,20160509,000000,99.0358,99.7843,99.0358,99.5252,435458.32249365,0
+VUG.US,D,20160510,000000,99.8743,100.741,99.8144,100.711,546025.11152381,0
+VUG.US,D,20160511,000000,100.372,100.522,99.565,99.575,721270.80318621,0
+VUG.US,D,20160512,000000,99.9442,100.063,98.8325,99.4454,505710.91666699,0
+VUG.US,D,20160513,000000,99.3159,99.6447,98.6032,98.7926,488027.61518719,0
+VUG.US,D,20160516,000000,98.9759,100.073,98.8325,99.7942,569911.214283,0
+VUG.US,D,20160517,000000,99.6148,99.8144,98.4925,98.8026,721175.48352889,0
+VUG.US,D,20160518,000000,98.4925,99.3955,98.0889,98.7726,2830478.092844,0
+VUG.US,D,20160519,000000,98.2175,98.4827,97.6335,98.2962,602777.43212641,0
+VUG.US,D,20160520,000000,98.6331,99.3357,98.6331,99.0816,1060309.7805253,0
+VUG.US,D,20160523,000000,99.1115,99.3657,98.9461,98.9959,427718.3663194,0
+VUG.US,D,20160524,000000,99.3955,100.642,99.3955,100.492,474473.15991651,0
+VUG.US,D,20160525,000000,100.771,101.15,100.681,100.98,438236.63966329,0
+VUG.US,D,20160526,000000,101.06,101.25,100.93,101.09,391721.65025669,0
+VUG.US,D,20160527,000000,101.12,101.558,101.12,101.548,345828.74703469,0
+VUG.US,D,20160531,000000,101.748,101.748,101.12,101.508,544143.80249778,0
+VUG.US,D,20160601,000000,101.12,101.718,101.05,101.598,451834.23962096,0
+VUG.US,D,20160602,000000,101.359,101.967,101.09,101.957,665428.5344698,0
+VUG.US,D,20160603,000000,101.778,101.897,101,101.698,552959.36575253,0
+VUG.US,D,20160606,000000,101.828,102.206,101.628,101.987,466394.06643515,0
+VUG.US,D,20160607,000000,102.027,102.385,102.027,102.056,434156.95833005,0
+VUG.US,D,20160608,000000,102.196,102.475,102.047,102.395,367545.57506628,0
+VUG.US,D,20160609,000000,101.967,102.346,101.967,102.276,380516.0720153,0
+VUG.US,D,20160610,000000,101.468,101.518,100.87,101.16,492842.762929,0
+VUG.US,D,20160613,000000,100.9,101.478,100.412,100.452,570820.26280438,0
+VUG.US,D,20160614,000000,100.233,100.691,99.8144,100.432,447942.18750793,0
+VUG.US,D,20160615,000000,100.602,101,100.203,100.342,532450.58895685,0
+VUG.US,D,20160616,000000,99.8041,100.552,99.2162,100.502,558465.8318511,0
+VUG.US,D,20160617,000000,100.532,100.532,99.535,99.8643,512308.04031824,0
+VUG.US,D,20160620,000000,100.88,101.388,100.402,100.482,629680.65288093,0
+VUG.US,D,20160621,000000,100.781,100.81,100.362,100.642,459125.69172342,0
+VUG.US,D,20160622,000000,100.711,101.18,100.342,100.412,3312827.6665494,0
+VUG.US,D,20160623,000000,101.22,101.678,100.9,101.658,508859.47545294,0
+VUG.US,D,20160624,000000,98.2674,99.7643,97.7989,98.0212,1086528.7064769,0
+VUG.US,D,20160627,000000,97.2437,97.3594,95.8226,96.2312,1885192.047852,0
+VUG.US,D,20160628,000000,97.2339,98.1786,97.0933,98.1587,1282489.8680866,0
+VUG.US,D,20160629,000000,98.966,99.9342,98.966,99.7643,629227.13198506,0
+VUG.US,D,20160630,000000,99.9541,100.801,99.6647,100.801,519629.59336511,0
+VUG.US,D,20160701,000000,100.751,101.618,100.751,101.24,449312.78384369,0
+VUG.US,D,20160705,000000,100.86,100.88,100.292,100.741,661489.32421051,0
+VUG.US,D,20160706,000000,100.412,101.388,100.183,101.28,680841.22137579,0
+VUG.US,D,20160707,000000,101.418,101.728,101.07,101.478,465430.83621383,0
+VUG.US,D,20160708,000000,102.146,103.153,102.037,103.043,469276.73354543,0
+VUG.US,D,20160711,000000,103.303,103.771,103.223,103.422,503770.40911695,0
+VUG.US,D,20160712,000000,103.931,104.219,103.731,104.02,499212.1227675,0
+VUG.US,D,20160713,000000,104.249,104.289,103.691,103.851,430295.00716144,0
+VUG.US,D,20160714,000000,104.409,104.548,104.1,104.369,492512.65590523,0
+VUG.US,D,20160715,000000,104.658,104.678,104,104.179,520570.74956053,0
+VUG.US,D,20160718,000000,104.279,104.678,104.179,104.618,427047.11525891,0
+VUG.US,D,20160719,000000,104.249,104.478,104.169,104.439,842637.81107295,0
+VUG.US,D,20160720,000000,104.558,105.096,104.478,105.006,468722.87616816,0
+VUG.US,D,20160721,000000,104.986,105.096,104.269,104.568,441209.6096068,0
+VUG.US,D,20160722,000000,104.668,105.096,104.449,104.986,437102.8374236,0
+VUG.US,D,20160725,000000,105.006,105.006,104.528,104.907,579733.15244606,0
+VUG.US,D,20160726,000000,104.798,105.096,104.369,104.818,455651.03937296,0
+VUG.US,D,20160727,000000,105.276,105.326,104.558,105.016,560223.727005,0
+VUG.US,D,20160728,000000,105.056,105.584,104.887,105.476,450222.83572987,0
+VUG.US,D,20160729,000000,105.554,105.934,105.226,105.664,498483.67991262,0
+VUG.US,D,20160801,000000,105.684,106.212,105.554,105.924,414954.56252204,0
+VUG.US,D,20160802,000000,105.814,105.844,104.588,105.086,661279.62096441,0
+VUG.US,D,20160803,000000,105.016,105.366,104.887,105.326,587712.91281083,0
+VUG.US,D,20160804,000000,105.356,105.694,105.096,105.496,407022.96366834,0
+VUG.US,D,20160805,000000,105.774,106.212,105.674,106.133,432871.64800348,0
+VUG.US,D,20160808,000000,106.252,106.262,105.794,105.894,535655.33617238,0
+VUG.US,D,20160809,000000,105.994,106.422,105.944,106.133,588708.25070621,0
+VUG.US,D,20160810,000000,106.163,106.222,105.754,105.954,437826.26345441,0
+VUG.US,D,20160811,000000,106.262,106.561,106.053,106.432,404022.90287484,0
+VUG.US,D,20160812,000000,106.232,106.502,106.123,106.382,388453.69105788,0
+VUG.US,D,20160815,000000,106.581,106.891,106.452,106.731,612528.13138768,0
+VUG.US,D,20160816,000000,106.452,106.502,106.063,106.073,399723.48464737,0
+VUG.US,D,20160817,000000,106.053,106.183,105.514,106.123,395387.9452866,0
+VUG.US,D,20160818,000000,106.133,106.372,106.053,106.292,418868.68866099,0
+VUG.US,D,20160819,000000,106.014,106.292,105.864,106.242,395361.85780144,0
+VUG.US,D,20160822,000000,106.143,106.442,106.014,106.272,556525.32430105,0
+VUG.US,D,20160823,000000,106.621,106.841,106.581,106.591,380277.27118959,0
+VUG.US,D,20160824,000000,106.522,106.591,105.554,105.814,640045.4114083,0
+VUG.US,D,20160825,000000,105.614,106.014,105.416,105.644,468649.63053676,0
+VUG.US,D,20160826,000000,105.734,106.382,105.056,105.584,573271.48304469,0
+VUG.US,D,20160829,000000,105.734,106.093,105.684,105.964,474009.6053725,0
+VUG.US,D,20160830,000000,105.894,106.014,105.286,105.564,540445.39979383,0
+VUG.US,D,20160831,000000,105.376,105.446,104.947,105.326,521773.78397237,0
+VUG.US,D,20160901,000000,105.386,105.564,104.867,105.544,550144.9274496,0
+VUG.US,D,20160902,000000,105.924,106.193,105.584,105.934,475930.04562626,0
+VUG.US,D,20160906,000000,106.073,106.412,105.804,106.412,1076504.0886214,0
+VUG.US,D,20160907,000000,106.302,106.462,106.033,106.442,393355.12817368,0
+VUG.US,D,20160908,000000,106.103,106.153,105.674,105.874,508098.92492401,0
+VUG.US,D,20160909,000000,105.126,105.126,103.133,103.133,786304.89696256,0
+VUG.US,D,20160912,000000,102.695,104.967,102.675,104.808,625324.04285907,0
+VUG.US,D,20160913,000000,104.289,104.409,103.093,103.432,750394.47027385,0
+VUG.US,D,20160914,000000,103.541,104.349,103.432,103.781,659296.97209218,0
+VUG.US,D,20160915,000000,103.811,105.106,103.481,104.937,522338.67836259,0
+VUG.US,D,20160916,000000,104.648,104.678,104.189,104.548,533072.67514145,0
+VUG.US,D,20160919,000000,105.036,105.236,104.289,104.488,839497.27920552,0
+VUG.US,D,20160920,000000,104.947,105.116,104.538,104.648,452037.92267818,0
+VUG.US,D,20160921,000000,105.006,105.884,104.468,105.754,487102.51282879,0
+VUG.US,D,20160922,000000,106.322,106.751,106.282,106.621,528828.44197875,0
+VUG.US,D,20160923,000000,106.372,106.392,105.954,106.033,497054.88841766,0
+VUG.US,D,20160926,000000,105.584,105.704,105.086,105.186,749145.28108056,0
+VUG.US,D,20160927,000000,105.126,105.874,104.986,105.864,1149513.9293033,0
+VUG.US,D,20160928,000000,106.004,106.222,105.486,106.183,591535.73275172,0
+VUG.US,D,20160929,000000,106.033,106.232,105.006,105.276,607974.8618623,0
+VUG.US,D,20160930,000000,105.674,106.352,105.456,105.994,526666.19080484,0
+VUG.US,D,20161003,000000,105.824,105.914,105.366,105.744,834989.16109676,0
+VUG.US,D,20161004,000000,105.854,106.014,104.986,105.286,698058.96158194,0
+VUG.US,D,20161005,000000,105.554,105.734,105.446,105.446,513556.22614671,0
+VUG.US,D,20161006,000000,105.286,105.694,105.056,105.524,528604.69162525,0
+VUG.US,D,20161007,000000,105.694,105.754,104.758,105.146,514563.60441984,0
+VUG.US,D,20161010,000000,105.534,105.874,105.534,105.624,568291.7834734,0
+VUG.US,D,20161011,000000,105.336,105.396,103.841,104.239,566204.78466054,0
+VUG.US,D,20161012,000000,104.329,104.728,104.12,104.399,469808.51689678,0
+VUG.US,D,20161013,000000,103.741,104.409,103.223,104.149,560236.77074759,0
+VUG.US,D,20161014,000000,104.518,104.847,104.03,104.04,575083.55989855,0
+VUG.US,D,20161017,000000,103.97,104.08,103.561,103.621,613240.52040554,0
+VUG.US,D,20161018,000000,104.538,104.728,104.259,104.399,488542.34133671,0
+VUG.US,D,20161019,000000,104.558,104.837,104.369,104.698,674004.29353402,0
+VUG.US,D,20161020,000000,104.568,104.837,104.219,104.618,450380.36400566,0
+VUG.US,D,20161021,000000,104.269,104.837,104.139,104.788,539447.05180402,0
+VUG.US,D,20161024,000000,105.306,105.574,105.306,105.456,446835.47611823,0
+VUG.US,D,20161025,000000,105.266,105.306,104.638,104.698,568194.45708646,0
+VUG.US,D,20161026,000000,104.179,104.449,103.791,104.06,474984.87597158,0
+VUG.US,D,20161027,000000,104.508,104.598,103.481,103.561,539640.70121311,0
+VUG.US,D,20161028,000000,103.551,104.06,103.033,103.273,637697.53774382,0
+VUG.US,D,20161031,000000,103.541,103.551,103.113,103.223,517657.98150583,0
+VUG.US,D,20161101,000000,103.451,103.471,101.718,102.405,955733.07943409,0
+VUG.US,D,20161102,000000,102.286,102.515,101.468,101.648,827331.48083723,0
+VUG.US,D,20161103,000000,101.698,101.857,100.88,101.09,706203.27377619,0
+VUG.US,D,20161104,000000,100.98,101.688,100.85,101.01,726404.01757401,0
+VUG.US,D,20161107,000000,102.455,103.243,102.395,103.233,659655.17333074,0
+VUG.US,D,20161108,000000,103.123,104.209,102.973,103.811,663545.21871415,0
+VUG.US,D,20161109,000000,102.306,104.468,102.306,104.279,1260613.5050496,0
+VUG.US,D,20161110,000000,104.698,104.877,102.744,103.511,1139706.0382476,0
+VUG.US,D,20161111,000000,103.333,103.601,102.893,103.353,777635.82497065,0
+VUG.US,D,20161114,000000,103.591,103.631,102.356,102.655,800765.39066017,0
+VUG.US,D,20161115,000000,103.163,103.611,103.033,103.521,751526.2657839,0
+VUG.US,D,20161116,000000,103.223,103.901,103.163,103.851,633870.70434369,0
+VUG.US,D,20161117,000000,103.831,104.538,103.791,104.528,797064.98122659,0
+VUG.US,D,20161118,000000,104.698,104.808,104.159,104.239,838065.47761611,0
+VUG.US,D,20161121,000000,104.558,105.156,104.518,105.156,798115.50418672,0
+VUG.US,D,20161122,000000,105.326,105.366,104.827,105.246,744631.14278293,0
+VUG.US,D,20161123,000000,105.016,105.266,104.768,105.246,938192.25575787,0
+VUG.US,D,20161125,000000,105.476,105.554,105.326,105.554,504418.58278671,0
+VUG.US,D,20161128,000000,105.416,105.505,104.967,105.056,717880.43348011,0
+VUG.US,D,20161129,000000,105.136,105.614,104.927,105.356,950955.05619039,0
+VUG.US,D,20161130,000000,105.544,105.574,104.458,104.478,1277363.6772525,0
+VUG.US,D,20161201,000000,104.578,104.578,103.033,103.163,1462403.2128631,0
+VUG.US,D,20161202,000000,103.173,103.691,103.093,103.373,1139969.9231937,0
+VUG.US,D,20161205,000000,103.901,104.369,103.691,104.189,873973.8975752,0
+VUG.US,D,20161206,000000,104.349,104.478,104.09,104.449,781573.02850031,0
+VUG.US,D,20161207,000000,104.349,105.804,104.129,105.734,1191922.1465267,0
+VUG.US,D,20161208,000000,105.774,106.222,105.564,106.043,735805.54588005,0
+VUG.US,D,20161209,000000,106.342,106.711,106.242,106.621,979204.79252515,0
+VUG.US,D,20161212,000000,106.541,106.561,106.063,106.302,936505.59950573,0
+VUG.US,D,20161213,000000,106.731,107.539,106.661,107.229,675373.88650496,0
+VUG.US,D,20161214,000000,107.209,107.459,106.332,106.541,1299791.8909371,0
+VUG.US,D,20161215,000000,106.661,107.289,106.541,106.751,732347.95073142,0
+VUG.US,D,20161216,000000,106.98,107.129,106.312,106.472,648545.91811148,0
+VUG.US,D,20161219,000000,106.671,107.219,106.551,106.661,801958.39142387,0
+VUG.US,D,20161220,000000,107.04,107.149,106.861,107.099,678123.10609499,0
+VUG.US,D,20161221,000000,107.069,107.129,106.831,106.851,850759.04587649,0
+VUG.US,D,20161222,000000,106.761,106.761,106.212,106.532,699420.52763438,0
+VUG.US,D,20161223,000000,106.512,106.721,106.452,106.711,532292.05731625,0
+VUG.US,D,20161227,000000,106.861,107.429,106.801,107.06,849588.11913869,0
+VUG.US,D,20161228,000000,107.329,107.329,106.163,106.212,875136.79739448,0
+VUG.US,D,20161229,000000,106.312,106.482,106.023,106.262,806930.06407664,0
+VUG.US,D,20161230,000000,106.561,106.561,105.336,105.724,962314.14924832,0
+VUG.US,D,20170103,000000,106.332,106.841,105.924,106.472,922007.98131,0
+VUG.US,D,20170104,000000,106.761,107.439,106.741,107.359,638034.66832128,0
+VUG.US,D,20170105,000000,107.279,107.667,107.189,107.587,897250.95789236,0
+VUG.US,D,20170106,000000,107.767,108.585,107.529,108.395,1120358.1545416,0
+VUG.US,D,20170109,000000,108.315,108.505,108.196,108.355,797500.44155582,0
+VUG.US,D,20170110,000000,108.455,108.714,108.146,108.395,927949.90773779,0
+VUG.US,D,20170111,000000,108.335,108.535,107.797,108.445,815012.16765244,0
+VUG.US,D,20170112,000000,108.196,108.475,107.559,108.405,706366.82224085,0
+VUG.US,D,20170113,000000,108.495,108.834,108.465,108.684,568546.63813613,0
+VUG.US,D,20170117,000000,108.375,108.734,108.315,108.555,956028.06868936,0
+VUG.US,D,20170118,000000,108.764,108.944,108.515,108.934,629476.96982371,0
+VUG.US,D,20170119,000000,108.973,109.133,108.385,108.624,609028.39491687,0
+VUG.US,D,20170120,000000,108.874,109.152,108.495,108.794,725400.65276013,0
+VUG.US,D,20170123,000000,108.605,108.824,108.196,108.734,10265602.002998,0
+VUG.US,D,20170124,000000,108.904,109.482,108.694,109.332,1005197.9613935,0
+VUG.US,D,20170125,000000,109.78,110.289,109.7,110.279,1011506.1159784,0
+VUG.US,D,20170126,000000,110.358,110.438,110.08,110.189,958311.72700575,0
+VUG.US,D,20170127,000000,110.15,110.249,109.82,110.06,922462.50557068,0
+VUG.US,D,20170130,000000,109.7,109.71,108.764,109.442,1512663.76312,0
+VUG.US,D,20170131,000000,109.043,109.442,108.864,109.442,1099625.6273924,0
+VUG.US,D,20170201,000000,109.92,110.05,109.412,109.83,1096978.7510134,0
+VUG.US,D,20170202,000000,109.74,110.229,109.552,109.98,1034203.231433,0
+VUG.US,D,20170203,000000,110.219,110.668,110.219,110.568,948616.21280925,0
+VUG.US,D,20170206,000000,110.378,110.468,110.209,110.428,744141.50075376,0
+VUG.US,D,20170207,000000,110.678,110.917,110.508,110.668,640804.9585724,0
+VUG.US,D,20170208,000000,110.548,111.096,110.438,111.037,731972.69229103,0
+VUG.US,D,20170209,000000,111.116,111.744,111.066,111.575,642584.92775222,0
+VUG.US,D,20170210,000000,111.793,112.093,111.675,111.943,603983.47663269,0
+VUG.US,D,20170213,000000,112.322,112.591,112.253,112.441,725949.49331332,0
+VUG.US,D,20170214,000000,112.312,112.86,112.153,112.86,841815.05192557,0
+VUG.US,D,20170215,000000,112.741,113.568,112.701,113.458,762262.2692924,0
+VUG.US,D,20170216,000000,113.488,113.588,112.89,113.229,1008473.9475108,0
+VUG.US,D,20170217,000000,113.03,113.658,112.97,113.658,1202354.1304965,0
+VUG.US,D,20170221,000000,113.906,114.365,113.788,114.256,835810.91687933,0
+VUG.US,D,20170222,000000,114.096,114.336,113.996,114.236,1342097.7649495,0
+VUG.US,D,20170223,000000,114.455,114.475,113.688,114.036,694955.55421262,0
+VUG.US,D,20170224,000000,113.668,114.355,113.538,114.355,625864.85649375,0
+VUG.US,D,20170227,000000,114.326,114.654,114.076,114.604,2303745.6799614,0
+VUG.US,D,20170228,000000,114.445,114.514,114.036,114.226,1942777.16125,0
+VUG.US,D,20170301,000000,115.063,115.841,114.923,115.661,1637802.4193421,0
+VUG.US,D,20170302,000000,115.581,115.581,115.033,115.113,1544184.4687479,0
+VUG.US,D,20170303,000000,115.023,115.232,114.684,115.212,1117414.2821777,0
+VUG.US,D,20170306,000000,114.774,115.033,114.475,114.883,924884.62823139,0
+VUG.US,D,20170307,000000,114.664,114.943,114.445,114.574,742937.4629771,0
+VUG.US,D,20170308,000000,114.574,114.903,114.375,114.495,690929.05121452,0
+VUG.US,D,20170309,000000,114.505,114.744,114.006,114.554,796872.33518233,0
+VUG.US,D,20170310,000000,115.133,115.202,114.534,115.013,807913.36159424,0
+VUG.US,D,20170313,000000,115.033,115.312,114.913,115.302,844287.34282697,0
+VUG.US,D,20170314,000000,115.023,115.113,114.604,114.903,619954.0343752,0
+VUG.US,D,20170315,000000,115.173,116.159,115.063,115.91,686106.87991902,0
+VUG.US,D,20170316,000000,116.039,116.089,115.531,115.741,724567.85996461,0
+VUG.US,D,20170317,000000,115.919,116.009,115.661,115.661,565862.637259,0
+VUG.US,D,20170320,000000,115.721,115.939,115.392,115.681,686180.12555044,0
+VUG.US,D,20170321,000000,116.049,116.169,114.216,114.336,1067321.2938448,0
+VUG.US,D,20170322,000000,114.266,114.774,114.006,114.714,657778.88112879,0
+VUG.US,D,20170323,000000,114.524,115.063,114.365,114.495,1009845.5472114,0
+VUG.US,D,20170324,000000,114.764,115.073,114.196,114.614,890157.16865824,0
+VUG.US,D,20170327,000000,113.778,114.794,113.598,114.614,724395.28121662,0
+VUG.US,D,20170328,000000,114.564,115.611,114.425,115.372,780385.04456067,0
+VUG.US,D,20170329,000000,115.302,115.831,115.202,115.751,602818.57008378,0
+VUG.US,D,20170330,000000,115.661,115.969,115.541,115.771,612319.43150639,0
+VUG.US,D,20170331,000000,115.681,116.029,115.581,115.741,687691.19296014,0
+VUG.US,D,20170403,000000,115.821,115.979,114.953,115.611,1053310.3075838,0
+VUG.US,D,20170404,000000,115.352,115.591,115.202,115.571,823344.10906688,0
+VUG.US,D,20170405,000000,115.781,116.458,115.083,115.163,1271755.8713077,0
+VUG.US,D,20170406,000000,115.372,115.731,115.133,115.491,635717.89896604,0
+VUG.US,D,20170407,000000,115.451,115.781,115.163,115.491,583356.30278898,0
+VUG.US,D,20170410,000000,115.551,116.019,115.342,115.591,545885.64381469,0
+VUG.US,D,20170411,000000,115.451,115.621,114.604,115.362,683876.39993777,0
+VUG.US,D,20170412,000000,115.272,115.392,114.824,114.973,536122.90417565,0
+VUG.US,D,20170413,000000,114.754,115.242,114.405,114.405,629620.4509921,0
+VUG.US,D,20170417,000000,114.744,115.461,114.724,115.461,708542.11715734,0
+VUG.US,D,20170418,000000,115.123,115.601,114.973,115.372,747499.76278581,0
+VUG.US,D,20170419,000000,115.731,115.989,115.242,115.401,620108.55255653,0
+VUG.US,D,20170420,000000,115.741,116.458,115.551,116.219,560296.97263642,0
+VUG.US,D,20170421,000000,116.219,116.269,115.741,116.009,759173.91239529,0
+VUG.US,D,20170424,000000,117.226,117.226,116.877,117.126,567505.14545933,0
+VUG.US,D,20170425,000000,117.465,118.112,117.405,117.914,522124.96165722,0
+VUG.US,D,20170426,000000,117.964,118.282,117.854,117.894,550736.91268979,0
+VUG.US,D,20170427,000000,118.072,118.452,118.022,118.332,506475.48065516,0
+VUG.US,D,20170428,000000,118.601,118.601,118.232,118.342,773497.94847821,0
+VUG.US,D,20170501,000000,118.68,119.149,118.611,118.88,710354.1940112,0
+VUG.US,D,20170502,000000,119.079,119.199,118.83,119.129,682492.75985943,0
+VUG.US,D,20170503,000000,119,119.04,118.322,118.68,866554.01477656,0
+VUG.US,D,20170504,000000,118.79,118.89,118.392,118.86,604521.28017293,0
+VUG.US,D,20170505,000000,119.109,119.388,118.84,119.388,546830.81346936,0
+VUG.US,D,20170508,000000,119.478,119.528,119.089,119.458,653520.60085869,0
+VUG.US,D,20170509,000000,119.687,119.837,119.428,119.627,1673874.3877658,0
+VUG.US,D,20170510,000000,119.627,119.707,119.319,119.707,661517.4184253,0
+VUG.US,D,20170511,000000,119.488,119.617,118.88,119.597,465133.84022892,0
+VUG.US,D,20170512,000000,119.597,119.767,119.488,119.677,607925.69698642,0
+VUG.US,D,20170515,000000,119.847,120.345,119.777,120.255,456977.4876569,0
+VUG.US,D,20170516,000000,120.415,120.425,119.977,120.205,569402.50832237,0
+VUG.US,D,20170517,000000,119.299,119.538,117.993,118.042,1274700.7470365,0
+VUG.US,D,20170518,000000,118.022,119.159,117.894,118.72,752924.95633445,0
+VUG.US,D,20170519,000000,119.099,119.847,119.02,119.418,1469457.8708695,0
+VUG.US,D,20170522,000000,119.667,120.295,119.637,120.215,656454.43957447,0
+VUG.US,D,20170523,000000,120.465,120.465,120.105,120.245,620907.23094838,0
+VUG.US,D,20170524,000000,120.395,120.793,120.235,120.724,467038.22664566,0
+VUG.US,D,20170525,000000,121.033,121.78,120.983,121.561,479777.94968748,0
+VUG.US,D,20170526,000000,121.531,121.68,121.382,121.621,535733.59862786,0
+VUG.US,D,20170530,000000,121.501,121.72,121.382,121.601,435959.00153578,0
+VUG.US,D,20170531,000000,121.89,121.97,121.192,121.641,561564.22239635,0
+VUG.US,D,20170601,000000,122,122.598,121.74,122.598,698459.30414268,0
+VUG.US,D,20170602,000000,122.816,123.465,122.658,123.365,993782.67990599,0
+VUG.US,D,20170605,000000,123.355,123.355,123.086,123.275,560796.64831373,0
+VUG.US,D,20170606,000000,123.016,123.245,122.658,122.767,516704.78493265,0
+VUG.US,D,20170607,000000,122.956,123.196,122.618,123.096,653752.37813069,0
+VUG.US,D,20170608,000000,123.225,123.255,122.598,123.036,698570.67763702,0
+VUG.US,D,20170609,000000,123.116,123.405,120.644,121.621,584993.79416523,0
+VUG.US,D,20170612,000000,121.222,121.292,120.385,121.252,622717.30107262,0
+VUG.US,D,20170613,000000,121.73,122.149,121.441,122.06,893110.07130548,0
+VUG.US,D,20170614,000000,122.438,122.548,121.312,121.95,554406.21781414,0
+VUG.US,D,20170615,000000,121.023,121.71,120.664,121.611,497356.90122663,0
+VUG.US,D,20170616,000000,121.81,121.81,121.043,121.491,496569.25984774,0
+VUG.US,D,20170619,000000,122.08,122.896,122.05,122.846,640708.63555027,0
+VUG.US,D,20170620,000000,122.717,122.787,121.97,122.01,714927.53083287,0
+VUG.US,D,20170621,000000,122.268,122.538,122.06,122.478,498349.22902756,0
+VUG.US,D,20170622,000000,122.598,122.996,122.318,122.568,388345.32765799,0
+VUG.US,D,20170623,000000,122.588,123.066,122.308,122.826,633934.91969178,0
+VUG.US,D,20170626,000000,123.335,123.485,122.528,122.628,539844.38427032,0
+VUG.US,D,20170627,000000,122.428,122.548,121.232,121.232,1076243.2137697,0
+VUG.US,D,20170628,000000,121.79,122.658,121.342,122.538,3431546.7946923,0
+VUG.US,D,20170629,000000,122.398,122.398,120.145,120.993,610410.02826558,0
+VUG.US,D,20170630,000000,121.521,121.581,121.003,121.142,600298.11767132,0
+VUG.US,D,20170703,000000,121.77,121.81,120.763,120.793,465770.97688574,0
+VUG.US,D,20170705,000000,120.973,121.342,120.585,121.202,549086.37757095,0
+VUG.US,D,20170706,000000,120.763,120.763,119.977,120.135,751117.89630466,0
+VUG.US,D,20170707,000000,120.465,121.232,120.385,121.132,524629.36023267,0
+VUG.US,D,20170710,000000,121.152,121.72,120.983,121.481,798532.9039493,0
+VUG.US,D,20170711,000000,121.441,121.75,120.853,121.561,439021.27094774,0
+VUG.US,D,20170712,000000,122.338,122.916,122.338,122.797,660849.17745925,0
+VUG.US,D,20170713,000000,122.866,123.086,122.648,122.976,427537.76065289,0
+VUG.US,D,20170714,000000,123.255,123.863,123.146,123.714,442260.13256693,0
+VUG.US,D,20170717,000000,123.773,123.973,123.594,123.674,493894.28925394,0
+VUG.US,D,20170718,000000,123.534,124.093,123.395,124.073,411710.68407877,0
+VUG.US,D,20170719,000000,124.361,124.85,124.321,124.83,530622.45826597,0
+VUG.US,D,20170720,000000,125.069,125.079,124.471,124.81,493938.43730575,0
+VUG.US,D,20170721,000000,124.591,124.889,124.431,124.889,495627.10028751,0
+VUG.US,D,20170724,000000,124.959,125.189,124.631,125.109,1410103.8253045,0
+VUG.US,D,20170725,000000,125.249,125.348,124.85,124.969,617939.27782893,0
+VUG.US,D,20170726,000000,125.189,125.358,125.079,125.298,421970.08930069,0
+VUG.US,D,20170727,000000,125.787,125.797,123.783,124.82,520228.602159,0
+VUG.US,D,20170728,000000,124.371,124.671,124.183,124.611,382143.5297434,0
+VUG.US,D,20170731,000000,124.889,124.919,124.123,124.252,2353097.1816968,0
+VUG.US,D,20170801,000000,124.611,124.681,124.271,124.501,569122.5695393,0
+VUG.US,D,20170802,000000,124.87,124.929,123.883,124.541,548144.21801072,0
+VUG.US,D,20170803,000000,124.601,124.601,124.023,124.202,850941.65827261,0
+VUG.US,D,20170804,000000,124.421,124.441,123.933,124.281,504162.72475917,0
+VUG.US,D,20170807,000000,124.361,124.731,124.281,124.731,387171.39082575,0
+VUG.US,D,20170808,000000,124.601,125.229,124.133,124.351,495634.1238412,0
+VUG.US,D,20170809,000000,123.743,124.341,123.564,124.321,490729.67663097,0
+VUG.US,D,20170810,000000,123.823,123.913,122.169,122.258,697191.05101794,0
+VUG.US,D,20170811,000000,122.328,123.086,122.288,122.807,719621.27143219,0
+VUG.US,D,20170814,000000,123.644,124.281,123.634,124.173,446492.32535187,0
+VUG.US,D,20170815,000000,124.441,124.441,123.853,124.173,557766.48657582,0
+VUG.US,D,20170816,000000,124.411,124.88,124.261,124.541,439048.36179771,0
+VUG.US,D,20170817,000000,124.281,124.411,122.518,122.538,614631.18403757,0
+VUG.US,D,20170818,000000,122.448,123.026,121.99,122.298,539315.6110134,0
+VUG.US,D,20170821,000000,122.338,122.618,121.77,122.488,531555.58754287,0
+VUG.US,D,20170822,000000,122.807,124.063,122.707,123.913,434434.8903835,0
+VUG.US,D,20170823,000000,123.325,123.654,123.146,123.455,411658.50910846,0
+VUG.US,D,20170824,000000,123.674,123.853,122.816,123.146,434407.79953352,0
+VUG.US,D,20170825,000000,123.574,123.833,123.156,123.225,421677.10677503,0
+VUG.US,D,20170828,000000,123.554,123.584,123.225,123.475,330620.74655074,0
+VUG.US,D,20170829,000000,122.697,123.883,122.538,123.714,440042.69632827,0
+VUG.US,D,20170830,000000,123.803,124.81,123.704,124.691,849958.36075501,0
+VUG.US,D,20170831,000000,125.089,125.826,124.969,125.687,447839.84429692,0
+VUG.US,D,20170901,000000,125.986,126.096,125.617,125.826,1555165.293271,0
+VUG.US,D,20170905,000000,125.568,125.826,124.401,125.159,1208953.2608774,0
+VUG.US,D,20170906,000000,125.617,125.787,125.009,125.607,800260.69815879,0
+VUG.US,D,20170907,000000,125.876,126.106,125.617,125.996,767250.99914701,0
+VUG.US,D,20170908,000000,125.797,125.996,125.577,125.667,504011.21667227,0
+VUG.US,D,20170911,000000,126.474,126.854,126.384,126.804,481577.98616358,0
+VUG.US,D,20170912,000000,127.102,127.172,126.684,127.112,422829.97294618,0
+VUG.US,D,20170913,000000,126.982,127.022,126.764,127.022,589161.77160207,0
+VUG.US,D,20170914,000000,126.744,126.923,126.454,126.774,437512.21026766,0
+VUG.US,D,20170915,000000,126.744,126.972,126.544,126.724,374941.37710939,0
+VUG.US,D,20170918,000000,126.992,127.391,126.454,126.774,464395.36372591,0
+VUG.US,D,20170919,000000,126.933,126.992,126.484,126.724,375538.37917364,0
+VUG.US,D,20170920,000000,126.744,126.863,125.826,126.614,557976.18982192,0
+VUG.US,D,20170921,000000,126.444,126.484,125.856,126.106,393752.46063998,0
+VUG.US,D,20170922,000000,125.866,126.166,125.787,126.076,401812.49018986,0
+VUG.US,D,20170925,000000,125.886,125.896,124.949,125.338,706773.18499048,0
+VUG.US,D,20170926,000000,125.667,125.926,125.269,125.468,550089.74238483,0
+VUG.US,D,20170927,000000,125.936,126.434,125.488,126.176,567410.82916682,0
+VUG.US,D,20170928,000000,125.976,126.394,125.926,126.344,601801.1581625,0
+VUG.US,D,20170929,000000,126.374,127.032,126.335,127.022,622605.92757828,0
+VUG.US,D,20171002,000000,127.272,127.521,126.873,127.312,725201.98652699,0
+VUG.US,D,20171003,000000,127.401,127.571,127.252,127.511,524949.43360829,0
+VUG.US,D,20171004,000000,127.561,127.85,127.381,127.77,591379.20784075,0
+VUG.US,D,20171005,000000,128.019,128.617,127.969,128.587,366159.92825832,0
+VUG.US,D,20171006,000000,128.348,128.597,128.239,128.587,722326.3429704,0
+VUG.US,D,20171009,000000,128.707,128.807,128.358,128.477,285035.87632661,0
+VUG.US,D,20171010,000000,128.867,128.867,128.259,128.677,419019.19338307,0
+VUG.US,D,20171011,000000,128.657,129.135,128.647,129.105,419968.37649699,0
+VUG.US,D,20171012,000000,128.857,129.325,128.837,129.065,576652.82246745,0
+VUG.US,D,20171013,000000,129.395,129.504,129.225,129.285,622013.94233809,0
+VUG.US,D,20171016,000000,129.534,129.594,129.175,129.405,389976.79884535,0
+VUG.US,D,20171017,000000,129.295,129.494,129.245,129.415,425446.74838078,0
+VUG.US,D,20171018,000000,129.614,129.614,129.265,129.325,569773.7533035,0
+VUG.US,D,20171019,000000,128.787,129.115,128.329,129.115,405230.95411074,0
+VUG.US,D,20171020,000000,129.684,129.684,129.325,129.504,487351.34730264,0
+VUG.US,D,20171023,000000,129.763,129.763,128.667,128.737,668460.70293733,0
+VUG.US,D,20171024,000000,128.956,129.115,128.647,128.966,569150.66375408,0
+VUG.US,D,20171025,000000,128.827,129.035,127.81,128.527,685158.70016991,0
+VUG.US,D,20171026,000000,128.647,128.817,128.319,128.447,1000448.0323646,0
+VUG.US,D,20171027,000000,129.135,130.362,129.105,130.312,890818.38607059,0
+VUG.US,D,20171030,000000,130.122,130.55,129.873,130.282,690534.72884266,0
+VUG.US,D,20171031,000000,130.54,130.81,130.342,130.69,618109.84984729,0
+VUG.US,D,20171101,000000,131.168,131.168,130.372,130.68,635474.08131627,0
+VUG.US,D,20171102,000000,130.51,130.63,129.883,130.342,581933.5314829,0
+VUG.US,D,20171103,000000,130.79,131.268,130.421,131.248,627441.14261636,0
+VUG.US,D,20171106,000000,131.208,131.737,131.168,131.567,599439.23739064,0
+VUG.US,D,20171107,000000,131.627,131.896,131.498,131.717,627487.29739779,0
+VUG.US,D,20171108,000000,131.637,132.235,131.538,132.195,541232.03780792,0
+VUG.US,D,20171109,000000,131.518,131.747,130.65,131.667,625439.42981267,0
+VUG.US,D,20171110,000000,131.358,131.767,131.278,131.707,454595.49958876,0
+VUG.US,D,20171113,000000,131.318,132.016,131.308,131.876,368456.63031729,0
+VUG.US,D,20171114,000000,131.398,131.707,130.99,131.587,504582.13125138,0
+VUG.US,D,20171115,000000,131.029,131.258,130.412,130.79,691229.05729387,0
+VUG.US,D,20171116,000000,131.318,132.315,131.278,132.105,586722.59173954,0
+VUG.US,D,20171117,000000,132.026,132.075,131.637,131.697,491108.94853061,0
+VUG.US,D,20171120,000000,131.876,131.976,131.727,131.836,590096.90760861,0
+VUG.US,D,20171121,000000,132.335,133.073,132.325,133.043,509887.92438717,0
+VUG.US,D,20171122,000000,133.112,133.191,132.863,132.963,504719.59223087,0
+VUG.US,D,20171124,000000,133.271,133.531,133.191,133.491,222041.62321688,0
+VUG.US,D,20171127,000000,133.571,133.621,133.132,133.361,557000.91922283,0
+VUG.US,D,20171128,000000,133.67,134.019,133.221,133.969,632914.49767606,0
+VUG.US,D,20171129,000000,133.979,133.979,132.145,132.693,1023465.2211949,0
+VUG.US,D,20171130,000000,133.251,134.218,133.063,133.85,823199.62453368,0
+VUG.US,D,20171201,000000,133.541,133.979,131.727,133.451,894846.89579831,0
+VUG.US,D,20171204,000000,134.348,134.388,132.593,132.593,875447.84048678,0
+VUG.US,D,20171205,000000,132.554,133.551,132.375,132.445,1024906.0530677,0
+VUG.US,D,20171206,000000,132.145,132.843,132.085,132.633,832821.89309878,0
+VUG.US,D,20171207,000000,132.663,133.431,132.633,133.241,611827.78274759,0
+VUG.US,D,20171208,000000,133.85,134.029,133.611,133.82,544347.485555,0
+VUG.US,D,20171211,000000,133.989,134.388,133.85,134.328,866650.3377987,0
+VUG.US,D,20171212,000000,134.488,134.696,134.218,134.298,496880.30294004,0
+VUG.US,D,20171213,000000,134.498,134.866,134.428,134.518,952305.58522988,0
+VUG.US,D,20171214,000000,134.647,134.946,134.268,134.288,632215.15240079,0
+VUG.US,D,20171215,000000,134.976,135.624,134.796,135.394,939115.35138663,0
+VUG.US,D,20171218,000000,136.212,136.571,135.803,136.381,754109.93017964,0
+VUG.US,D,20171219,000000,136.381,136.411,135.614,135.773,629725.80429756,0
+VUG.US,D,20171220,000000,136.241,136.241,135.284,135.484,647945.90595278,0
+VUG.US,D,20171221,000000,135.813,136.042,135.484,135.564,745266.27271011,0
+VUG.US,D,20171222,000000,135.514,135.544,135.235,135.464,634563.02606527,0
+VUG.US,D,20171226,000000,135.146,135.334,134.816,135.294,454884.46865515,0
+VUG.US,D,20171227,000000,135.364,135.624,135.264,135.384,713876.00450792,0
+VUG.US,D,20171228,000000,135.704,135.783,135.434,135.624,823895.95971452,0
+VUG.US,D,20171229,000000,135.883,136.002,134.916,134.996,598806.11419307,0
+VUG.US,D,20180102,000000,135.614,136.591,135.394,136.571,1288845.1808177,0
+VUG.US,D,20180103,000000,136.72,137.896,136.72,137.816,779606.4334651,0
+VUG.US,D,20180104,000000,138.275,138.504,138.075,138.195,857464.53292763,0
+VUG.US,D,20180105,000000,138.574,139.401,138.494,139.342,1224067.9484337,0
+VUG.US,D,20180108,000000,139.292,139.88,139.272,139.8,844105.73379566,0
+VUG.US,D,20180109,000000,140.009,140.358,139.69,140.099,1062210.1534829,0
+VUG.US,D,20180110,000000,139.57,139.76,138.992,139.71,969140.04007714,0
+VUG.US,D,20180111,000000,140.079,140.767,139.8,140.747,2079639.1319575,0
+VUG.US,D,20180112,000000,140.797,141.693,140.677,141.553,912565.31504659,0
+VUG.US,D,20180116,000000,142.281,142.77,140.687,141.035,1130716.8928801,0
+VUG.US,D,20180117,000000,141.713,142.66,141.245,142.441,885790.52498824,0
+VUG.US,D,20180118,000000,142.421,142.68,141.933,142.331,1009722.1333393,0
+VUG.US,D,20180119,000000,142.79,143.168,142.431,143.168,777744.18837054,0
+VUG.US,D,20180122,000000,143.068,144.404,143.028,144.404,796909.45968044,0
+VUG.US,D,20180123,000000,144.643,145.301,144.544,145.181,1014892.4722252,0
+VUG.US,D,20180124,000000,145.471,145.649,144.006,144.733,881337.59194425,0
+VUG.US,D,20180125,000000,145.301,145.301,144.165,144.593,862650.92565058,0
+VUG.US,D,20180126,000000,145.141,146.268,144.733,146.268,2051957.3001075,0
+VUG.US,D,20180129,000000,145.959,146.129,145.032,145.191,1357191.3818447,0
+VUG.US,D,20180130,000000,144.075,144.573,143.468,143.996,1618337.1419528,0
+VUG.US,D,20180131,000000,144.623,145.012,143.656,144.245,2362405.3970752,0
+VUG.US,D,20180201,000000,143.656,144.623,143.238,143.676,1410611.5279004,0
+VUG.US,D,20180202,000000,142.85,143.148,140.777,140.777,1441755.9717231,0
+VUG.US,D,20180205,000000,139.63,141.375,135.146,135.146,2922035.1321103,0
+VUG.US,D,20180206,000000,133.043,138.464,132.395,138.205,1811586.2084706,0
+VUG.US,D,20180207,000000,137.986,139.57,137.149,137.149,1137170.5353629,0
+VUG.US,D,20180208,000000,137.427,137.727,131.866,131.946,1358268.9956547,0
+VUG.US,D,20180209,000000,133.261,134.756,129.185,133.83,1794345.3908738,0
+VUG.US,D,20180212,000000,135.086,136.71,134.019,135.903,6932463.2225218,0
+VUG.US,D,20180213,000000,135.255,136.591,135.016,136.301,1274716.8008734,0
+VUG.US,D,20180214,000000,135.424,138.524,135.344,138.374,1312552.68464,0
+VUG.US,D,20180215,000000,139.411,140.417,137.996,140.417,1368194.2803937,0
+VUG.US,D,20180216,000000,140.039,141.365,139.959,140.298,1037394.934906,0
+VUG.US,D,20180220,000000,139.76,141.085,139.76,139.76,1487916.7733504,0
+VUG.US,D,20180221,000000,140.158,141.683,139.272,139.272,717378.75107317,0
+VUG.US,D,20180222,000000,139.84,140.667,139.072,139.411,671186.84513664,0
+VUG.US,D,20180223,000000,140.248,141.763,139.889,141.763,729840.54206155,0
+VUG.US,D,20180226,000000,142.381,143.328,142.032,143.288,796607.44687146,0
+VUG.US,D,20180227,000000,143.258,143.468,141.255,141.255,733806.84317081,0
+VUG.US,D,20180228,000000,141.863,142.261,139.979,140.009,566262.97981974,0
+VUG.US,D,20180301,000000,140.148,140.777,137.119,138.145,978387.05020184,0
+VUG.US,D,20180302,000000,136.909,139.292,136.441,139.062,710528.77948883,0
+VUG.US,D,20180305,000000,138.315,140.916,138.175,140.617,771033.68449532,0
+VUG.US,D,20180306,000000,141.245,141.335,140.328,141.215,725199.97979735,0
+VUG.US,D,20180307,000000,140.019,141.643,139.889,141.464,1145250.6322091,0
+VUG.US,D,20180308,000000,141.873,142.381,141.523,142.321,669938.65930818,0
+VUG.US,D,20180309,000000,143.198,144.883,143.028,144.853,599952.96017534,0
+VUG.US,D,20180312,000000,145.131,145.531,144.763,145.062,1144791.0911244,0
+VUG.US,D,20180313,000000,145.809,146.069,143.686,144.055,1458904.4797572,0
+VUG.US,D,20180314,000000,144.633,144.723,143.238,143.626,700961.69598849,0
+VUG.US,D,20180315,000000,143.936,144.264,142.999,143.398,677611.39003991,0
+VUG.US,D,20180316,000000,143.626,143.956,143.298,143.298,496501.03104039,0
+VUG.US,D,20180319,000000,142.56,142.56,140.009,141.035,661925.78790455,0
+VUG.US,D,20180320,000000,141.295,141.913,140.945,141.663,648884.05205376,0
+VUG.US,D,20180321,000000,141.633,142.64,140.916,141.235,471261.38914729,0
+VUG.US,D,20180322,000000,139.7,140.258,137.537,137.657,903658.4455938,0
+VUG.US,D,20180323,000000,137.866,138.344,134.607,134.716,1070859.1581785,0
+VUG.US,D,20180326,000000,136.839,138.504,134.916,138.374,1422662.9426799,0
+VUG.US,D,20180327,000000,138.872,138.952,134.198,135.066,1168047.0807804,0
+VUG.US,D,20180328,000000,134.936,135.803,133.511,134.338,3483719.7582843,0
+VUG.US,D,20180329,000000,134.946,137.587,134.368,136.551,696254.91164659,0
+VUG.US,D,20180402,000000,135.923,136.222,131.846,133.162,1286630.7546735,0
+VUG.US,D,20180403,000000,134.089,135.026,132.603,134.686,884854.3856169,0
+VUG.US,D,20180404,000000,132.345,136.591,132.325,136.301,1172568.2426318,0
+VUG.US,D,20180405,000000,137.407,137.896,136.571,137.308,640396.58909316,0
+VUG.US,D,20180406,000000,136.102,137.039,133.321,134.158,922571.87233541,0
+VUG.US,D,20180409,000000,135.036,136.73,134.508,134.597,682633.23093337,0
+VUG.US,D,20180410,000000,136.471,137.427,135.793,137.029,619163.38290186,0
+VUG.US,D,20180411,000000,136.182,137.567,136.182,136.501,621123.95774818,0
+VUG.US,D,20180412,000000,137.298,137.966,137.079,137.417,683347.62668085,0
+VUG.US,D,20180413,000000,138.195,138.265,136.591,137.129,671475.81420304,0
+VUG.US,D,20180416,000000,138.135,138.524,137.517,138.095,498491.70683113,0
+VUG.US,D,20180417,000000,139.192,140.697,138.833,140.308,638744.0472447,0
+VUG.US,D,20180418,000000,140.597,141.035,140.029,140.607,498930.17725479,0
+VUG.US,D,20180419,000000,140.029,140.158,138.723,139.282,635357.69099786,0
+VUG.US,D,20180420,000000,139.172,139.252,137.278,137.707,545881.63035542,0
+VUG.US,D,20180423,000000,138.165,138.444,136.819,137.457,1018728.3359086,0
+VUG.US,D,20180424,000000,137.846,137.846,133.899,134.846,1199290.8577197,0
+VUG.US,D,20180425,000000,134.846,135.464,133.73,135.126,648684.38245579,0
+VUG.US,D,20180426,000000,136.301,137.916,136.122,137.477,586509.878399,0
+VUG.US,D,20180427,000000,138.075,138.494,136.949,137.477,448590.36117769,0
+VUG.US,D,20180430,000000,137.856,138.494,136.909,136.919,509177.54209894,0
+VUG.US,D,20180501,000000,136.819,137.866,136.192,137.797,630252.57082484,0
+VUG.US,D,20180502,000000,137.896,138.594,137.119,137.298,559344.77942804,0
+VUG.US,D,20180503,000000,136.849,137.587,135.354,137.278,695004.71908849,0
+VUG.US,D,20180504,000000,136.759,139.68,136.491,139.302,497339.84402479,0
+VUG.US,D,20180507,000000,139.88,140.627,139.64,140.108,523626.9987836,0
+VUG.US,D,20180508,000000,139.82,140.298,139.292,140.188,640420.66984869,0
+VUG.US,D,20180509,000000,140.587,141.783,140.298,141.643,556418.96763078,0
+VUG.US,D,20180510,000000,142.022,143.158,141.923,142.929,1342743.9318896,0
+VUG.US,D,20180511,000000,142.979,143.428,142.62,143.098,495400.33983957,0
+VUG.US,D,20180514,000000,143.488,143.866,142.8,142.999,882128.24341759,0
+VUG.US,D,20180515,000000,142.211,142.211,141.205,141.683,1770570.6616089,0
+VUG.US,D,20180516,000000,141.713,142.71,141.713,142.351,969004.58582726,0
+VUG.US,D,20180517,000000,142.311,142.929,141.733,142.271,473115.60732333,0
+VUG.US,D,20180518,000000,142.002,142.481,141.603,142.142,420041.62212841,0
+VUG.US,D,20180521,000000,143.038,143.498,142.65,143.088,481930.16721325,0
+VUG.US,D,20180522,000000,143.576,143.716,142.211,142.401,461520.72353415,0
+VUG.US,D,20180523,000000,141.713,143.328,141.703,143.328,716048.28932997,0
+VUG.US,D,20180524,000000,143.108,143.408,142.142,143.248,559702.98066661,0
+VUG.US,D,20180525,000000,143.038,143.438,142.79,143.028,490881.18471786,0
+VUG.US,D,20180529,000000,142.191,142.79,141.295,141.953,739366.48760451,0
+VUG.US,D,20180530,000000,142.67,143.796,142.5,143.576,1498442.070248,0
+VUG.US,D,20180531,000000,143.288,143.796,142.67,142.889,582497.4225083,0
+VUG.US,D,20180601,000000,143.696,144.723,143.646,144.633,635615.55575503,0
+VUG.US,D,20180604,000000,145.012,145.699,144.992,145.679,465553.24672112,0
+VUG.US,D,20180605,000000,145.789,146.208,145.501,146.049,655321.6406996,0
+VUG.US,D,20180606,000000,146.268,147.175,145.779,147.175,919884.86136383,0
+VUG.US,D,20180607,000000,147.304,147.334,145.899,146.547,654705.57470387,0
+VUG.US,D,20180608,000000,146.129,147.016,146.019,146.926,455161.39734379,0
+VUG.US,D,20180611,000000,147.085,147.604,146.966,147.254,430466.58254461,0
+VUG.US,D,20180612,000000,147.494,148.082,147.394,147.912,554231.63233653,0
+VUG.US,D,20180613,000000,148.042,148.48,147.334,147.404,554882.81610073,0
+VUG.US,D,20180614,000000,148.072,148.62,147.962,148.49,914887.1012259,0
+VUG.US,D,20180615,000000,148.062,148.49,147.604,148.391,539197.21396537,0
+VUG.US,D,20180618,000000,147.384,148.391,147.135,148.311,1015272.7474896,0
+VUG.US,D,20180619,000000,146.826,147.524,146.168,147.504,617181.73739445,0
+VUG.US,D,20180620,000000,148.052,148.58,147.932,148.152,1345659.7100388,0
+VUG.US,D,20180621,000000,148.142,148.331,146.666,146.966,1048543.3213531,0
+VUG.US,D,20180622,000000,147.772,147.772,146.786,146.896,800750.34018797,0
+VUG.US,D,20180625,000000,146.109,146.168,143.048,144.095,1064225.9133939,0
+VUG.US,D,20180626,000000,144.534,145.411,144.165,144.783,692562.52913152,0
+VUG.US,D,20180627,000000,145.301,145.989,143.078,143.118,929437.89775677,0
+VUG.US,D,20180628,000000,143.158,144.783,142.82,144.374,718335.96110561,0
+VUG.US,D,20180629,000000,145.062,145.749,144.544,144.564,581528.17209809,0
+VUG.US,D,20180702,000000,143.606,145.151,143.308,145.101,632462.98350982,0
+VUG.US,D,20180703,000000,145.649,145.709,143.996,144.145,448218.11283175,0
+VUG.US,D,20180705,000000,145.002,145.611,144.245,145.561,594390.3056472,0
+VUG.US,D,20180706,000000,145.729,147.364,145.611,147.145,492077.195576,0
+VUG.US,D,20180709,000000,147.922,148.48,147.484,148.44,551715.19338332,0
+VUG.US,D,20180710,000000,148.7,148.969,148.361,148.749,507242.05137297,0
+VUG.US,D,20180711,000000,147.812,148.59,147.722,148.052,937522.0080622,0
+VUG.US,D,20180712,000000,148.65,149.777,148.47,149.727,521077.44879153,0
+VUG.US,D,20180713,000000,149.875,150.145,149.407,149.965,1418092.6159526,0
+VUG.US,D,20180716,000000,150.015,150.055,149.287,149.517,1178310.4994616,0
+VUG.US,D,20180717,000000,148.749,150.573,148.63,150.384,624779.21576514,0
+VUG.US,D,20180718,000000,150.344,150.543,149.825,150.434,552433.60259006,0
+VUG.US,D,20180719,000000,149.955,150.434,149.757,150.045,508181.20083875,0
+VUG.US,D,20180720,000000,149.945,150.364,149.737,149.835,557204.60228004,0
+VUG.US,D,20180723,000000,149.637,149.905,148.929,149.855,570617.58311197,0
+VUG.US,D,20180724,000000,151.012,151.37,149.795,150.354,569974.42626627,0
+VUG.US,D,20180725,000000,150.295,152.288,150.205,152.238,523122.30628222,0
+VUG.US,D,20180726,000000,150.783,151.122,150.334,150.673,577977.26402177,0
+VUG.US,D,20180727,000000,151.46,151.46,148.391,149.069,1693981.8186359,0
+VUG.US,D,20180730,000000,149.099,149.218,146.746,147.324,1060590.7226733,0
+VUG.US,D,20180731,000000,147.822,148.799,147.324,148.172,887571.49753287,0
+VUG.US,D,20180801,000000,148.62,149.138,147.962,148.56,635057.68491851,0
+VUG.US,D,20180802,000000,147.694,150.035,147.634,149.885,600184.73744734,0
+VUG.US,D,20180803,000000,150.035,150.195,149.547,150.195,544029.41890901,0
+VUG.US,D,20180806,000000,150.185,150.942,149.945,150.912,722927.35849392,0
+VUG.US,D,20180807,000000,151.39,151.72,151.172,151.45,592193.94006962,0
+VUG.US,D,20180808,000000,151.36,151.68,150.942,151.38,502684.76838833,0
+VUG.US,D,20180809,000000,151.41,151.86,151.261,151.36,421473.42371781,0
+VUG.US,D,20180810,000000,150.493,150.862,149.955,150.334,584810.17840429,0
+VUG.US,D,20180813,000000,150.553,151.311,149.935,150.025,660671.5818872,0
+VUG.US,D,20180814,000000,150.543,151.132,150.055,150.972,739458.79716738,0
+VUG.US,D,20180815,000000,150.015,150.255,148.62,149.497,1121658.5153403,0
+VUG.US,D,20180816,000000,150.384,151.072,150.085,150.334,665044.24574608,0
+VUG.US,D,20180817,000000,150.005,150.773,149.447,150.513,534243.60187925,0
+VUG.US,D,20180820,000000,150.902,151.082,150.295,150.832,705167.80128827,0
+VUG.US,D,20180821,000000,151.172,151.948,150.733,151.321,487942.32917801,0
+VUG.US,D,20180822,000000,151.052,151.898,151.052,151.66,445739.80174146,0
+VUG.US,D,20180823,000000,151.47,152.258,151.291,151.49,697989.72940979,0
+VUG.US,D,20180824,000000,151.918,152.836,151.898,152.786,483052.93243998,0
+VUG.US,D,20180827,000000,153.583,154.061,153.125,153.971,516512.13888839,0
+VUG.US,D,20180828,000000,154.321,154.421,153.803,154.161,465766.96342649,0
+VUG.US,D,20180829,000000,154.301,155.586,154.301,155.516,486664.04240513,0
+VUG.US,D,20180830,000000,155.128,155.726,154.57,154.959,571726.30123131,0
+VUG.US,D,20180831,000000,154.819,155.487,154.709,155.108,440779.16610165,0
+VUG.US,D,20180904,000000,154.939,155.168,154.191,154.929,588726.31127286,0
+VUG.US,D,20180905,000000,154.689,154.689,152.915,153.593,686321.59998919,0
+VUG.US,D,20180906,000000,153.713,153.981,152.088,152.886,659851.83283426,0
+VUG.US,D,20180907,000000,152.088,153.493,151.67,152.576,808082.93024779,0
+VUG.US,D,20180910,000000,153.294,153.294,152.576,152.906,454809.21629412,0
+VUG.US,D,20180911,000000,152.507,154.011,152.228,153.823,553887.47820536,0
+VUG.US,D,20180912,000000,153.673,153.933,152.756,153.673,548913.79882297,0
+VUG.US,D,20180913,000000,154.361,155.008,154.221,154.729,565803.43873498,0
+VUG.US,D,20180914,000000,154.919,154.979,154.011,154.55,444508.67311484,0
+VUG.US,D,20180917,000000,154.381,154.381,152.716,152.886,582307.78655848,0
+VUG.US,D,20180918,000000,153.115,154.371,153.115,153.971,450435.54907042,0
+VUG.US,D,20180919,000000,154.021,154.311,153.384,153.933,443666.85003599,0
+VUG.US,D,20180920,000000,154.709,155.357,154.5,155.168,597201.73385569,0
+VUG.US,D,20180921,000000,155.676,155.676,154.59,154.679,649994.77690272,0
+VUG.US,D,20180924,000000,154.091,154.749,153.563,154.689,493146.7824676,0
+VUG.US,D,20180925,000000,154.949,155.288,154.679,155.128,582284.70916775,0
+VUG.US,D,20180926,000000,155.228,156.254,154.779,154.939,505018.59494542,0
+VUG.US,D,20180927,000000,155.407,156.334,155.407,155.796,434954.63335709,0
+VUG.US,D,20180928,000000,155.556,156.244,155.407,155.826,528955.86931011,0
+VUG.US,D,20181001,000000,156.732,157.111,155.896,156.194,1140368.2590247,0
+VUG.US,D,20181002,000000,156.124,156.494,155.497,155.686,576511.3480287,0
+VUG.US,D,20181003,000000,156.334,156.514,155.596,155.756,572479.82820653,0
+VUG.US,D,20181004,000000,155.397,155.397,152.547,153.513,936940.05647014,0
+VUG.US,D,20181005,000000,153.503,153.981,150.952,152.198,690028.02961166,0
+VUG.US,D,20181008,000000,151.6,152.318,149.865,151.39,813845.25437389,0
+VUG.US,D,20181009,000000,151.152,152.378,151.022,151.47,604176.12267696,0
+VUG.US,D,20181010,000000,150.972,151.211,145.271,145.481,1136020.6792862,0
+VUG.US,D,20181011,000000,144.853,146.367,141.803,142.979,1807102.1711174,0
+VUG.US,D,20181012,000000,146.178,146.686,143.816,146.099,1886322.8399972,0
+VUG.US,D,20181015,000000,145.769,146.198,144.613,144.873,1080635.944925,0
+VUG.US,D,20181016,000000,146.009,148.799,145.869,148.49,896020.83263054,0
+VUG.US,D,20181017,000000,148.759,148.759,146.896,148.331,704984.18552733,0
+VUG.US,D,20181018,000000,147.684,147.684,144.673,145.501,606272.15177315,0
+VUG.US,D,20181019,000000,146.049,147.244,144.603,145.012,610621.73824131,0
+VUG.US,D,20181022,000000,145.531,145.869,144.245,144.992,575103.62719483,0
+VUG.US,D,20181023,000000,142.411,144.883,141.095,144.264,954224.01875401,0
+VUG.US,D,20181024,000000,144.324,144.534,138.852,139.112,1036788.9025584,0
+VUG.US,D,20181025,000000,140.328,143.318,139.65,142.371,1044191.7281552,0
+VUG.US,D,20181026,000000,139.272,141.385,137.308,139.252,1521222.4649823,0
+VUG.US,D,20181029,000000,141.235,141.733,134.806,137.209,1062780.0646972,0
+VUG.US,D,20181030,000000,136.759,139.54,136.341,139.391,862016.79908821,0
+VUG.US,D,20181031,000000,141.425,143.128,141.295,141.713,1046259.6630366,0
+VUG.US,D,20181101,000000,142.122,144.026,141.405,143.936,776416.73672178,0
+VUG.US,D,20181102,000000,144.135,144.663,141.225,142.341,1228227.898952,0
+VUG.US,D,20181105,000000,142.421,142.57,140.985,142.241,746435.19271828,0
+VUG.US,D,20181106,000000,142.191,143.478,142.191,143.258,618852.33980955,0
+VUG.US,D,20181107,000000,144.823,147.025,144.573,146.936,830998.77923196,0
+VUG.US,D,20181108,000000,146.497,146.866,145.809,146.437,592083.56994009,0
+VUG.US,D,20181109,000000,145.541,145.799,143.626,144.703,670384.15328554,0
+VUG.US,D,20181112,000000,144.046,144.205,140.757,140.945,822822.35936366,0
+VUG.US,D,20181113,000000,141.235,142.64,140.248,140.677,748697.78037358,0
+VUG.US,D,20181114,000000,141.963,142.391,139.002,139.8,892889.33104643,0
+VUG.US,D,20181115,000000,139.072,141.923,139.072,141.553,803625.98374455,0
+VUG.US,D,20181116,000000,140.348,141.963,140.049,141.425,815943.29019971,0
+VUG.US,D,20181119,000000,140.965,140.965,137.029,137.417,966993.84274024,0
+VUG.US,D,20181120,000000,134.657,136.759,133.939,135.176,1200923.332272,0
+VUG.US,D,20181121,000000,136.451,137.159,135.813,136.072,1013883.0872225,0
+VUG.US,D,20181123,000000,134.976,135.972,134.816,135.006,337253.99133529,0
+VUG.US,D,20181126,000000,136.511,137.447,136.062,137.407,908675.26966319,0
+VUG.US,D,20181127,000000,136.71,137.707,136.162,137.657,1083399.2116223,0
+VUG.US,D,20181128,000000,138.604,141.743,138.035,141.743,1174071.2831229,0
+VUG.US,D,20181129,000000,141.435,142.421,140.537,141.593,775566.88672443,0
+VUG.US,D,20181130,000000,141.643,142.7,141.215,142.52,675811.35356381,0
+VUG.US,D,20181203,000000,145.511,145.699,144.125,145.042,1090939.4981986,0
+VUG.US,D,20181204,000000,144.434,144.683,139.59,139.82,1169220.0142478,0
+VUG.US,D,20181206,000000,137.199,140.148,135.972,140.128,1259693.4195152,0
+VUG.US,D,20181207,000000,139.87,140.836,135.913,136.391,1263117.903625,0
+VUG.US,D,20181210,000000,136.152,137.657,134.198,137.099,1633984.6162253,0
+VUG.US,D,20181211,000000,139.212,139.212,136.261,137.229,1328612.5418509,0
+VUG.US,D,20181212,000000,139.122,140.178,138.185,138.265,998533.6122997,0
+VUG.US,D,20181213,000000,138.753,139.292,137.308,138.045,936999.25499416,0
+VUG.US,D,20181214,000000,136.69,137.169,134.946,135.264,1221885.6299635,0
+VUG.US,D,20181217,000000,134.786,135.454,131.378,132.215,2135843.6153718,0
+VUG.US,D,20181218,000000,133.301,134.079,131.826,132.753,1952665.3214909,0
+VUG.US,D,20181219,000000,132.663,134.826,129.205,130.222,1840410.8728437,0
+VUG.US,D,20181220,000000,129.514,130.52,126.305,127.84,2657428.7667591,0
+VUG.US,D,20181221,000000,128.099,129.375,124.043,124.441,3840575.4846236,0
+VUG.US,D,20181224,000000,123.375,124.671,121.302,121.302,1913504.99617,0
+VUG.US,D,20181226,000000,122.418,128.388,121.75,128.319,3083293.9182673,0
+VUG.US,D,20181227,000000,126.684,129.405,124.441,129.405,2532855.0049272,0
+VUG.US,D,20181228,000000,130.352,131.238,128.319,129.265,2512558.9414721,0
+VUG.US,D,20181231,000000,130.402,130.79,129.135,130.54,2498811.8401571,0
+VUG.US,D,20190102,000000,128.169,131.128,128.169,130.501,1187738.1152528,0
+VUG.US,D,20190103,000000,128.946,129.185,126.335,126.514,1240672.6327386,0
+VUG.US,D,20190104,000000,128.467,131.956,128.329,131.547,1465070.1565384,0
+VUG.US,D,20190107,000000,131.806,133.631,131.538,132.883,1377569.7212145,0
+VUG.US,D,20190108,000000,134.398,134.796,132.713,134.498,971915.34715232,0
+VUG.US,D,20190109,000000,134.966,136.052,134.528,135.544,817585.79840004,0
+VUG.US,D,20190110,000000,134.597,136.311,134.129,136.212,1325644.5887315,0
+VUG.US,D,20190111,000000,135.374,135.913,135.066,135.863,1389795.7214716,0
+VUG.US,D,20190114,000000,134.726,135.394,134.318,134.846,998961.04571042,0
+VUG.US,D,20190115,000000,135.166,136.939,135.166,136.809,1818378.9882606,0
+VUG.US,D,20190116,000000,136.969,137.697,136.769,136.929,3814109.7309279,0
+VUG.US,D,20190117,000000,136.481,138.584,136.152,138.055,1165876.802688,0
+VUG.US,D,20190118,000000,139.232,140.148,138.484,139.77,2358174.207655,0
+VUG.US,D,20190122,000000,138.932,138.932,136.571,137.547,1822137.5928534,0
+VUG.US,D,20190123,000000,138.175,138.524,136.102,137.597,1071384.9213409,0
+VUG.US,D,20190124,000000,137.667,138.275,137.189,138.045,869092.52775568,0
+VUG.US,D,20190125,000000,139.252,139.949,138.992,139.68,863843.92641428,0
+VUG.US,D,20190128,000000,138.135,138.384,137.288,138.354,1678204.9103026,0
+VUG.US,D,20190129,000000,138.534,138.544,137.199,137.707,1092637.1914637,0
+VUG.US,D,20190130,000000,139.092,141.195,138.704,140.787,917699.5327992,0
+VUG.US,D,20190131,000000,141.285,143.118,141.175,142.54,1334048.7724125,0
+VUG.US,D,20190201,000000,142.351,143.098,141.982,142.411,828657.92912119,0
+VUG.US,D,20190204,000000,142.451,143.836,142.341,143.826,1031274.4095414,0
+VUG.US,D,20190205,000000,144.225,145.012,143.986,144.923,1147120.9042221,0
+VUG.US,D,20190206,000000,144.843,145.012,143.866,144.424,955539.43002501,0
+VUG.US,D,20190207,000000,143.258,143.726,141.953,142.959,1116143.0189585,0
+VUG.US,D,20190208,000000,142.002,143.368,141.833,143.348,690258.80351885,0
+VUG.US,D,20190211,000000,143.826,144.135,143.138,143.458,830932.55715425,0
+VUG.US,D,20190212,000000,144.564,145.491,144.354,145.331,763866.6496298,0
+VUG.US,D,20190213,000000,145.869,146.337,145.601,145.789,752237.65143694,0
+VUG.US,D,20190214,000000,145.191,146.357,144.843,145.819,740056.80259646,0
+VUG.US,D,20190215,000000,146.876,146.926,146.198,146.886,851948.03318093,0
+VUG.US,D,20190219,000000,146.477,147.444,146.477,147.035,844589.35563594,0
+VUG.US,D,20190220,000000,147.125,147.444,146.437,147.115,579654.88999058,0
+VUG.US,D,20190221,000000,146.726,146.926,145.919,146.467,659485.60467719,0
+VUG.US,D,20190222,000000,146.926,147.694,146.806,147.674,1592535.6157639,0
+VUG.US,D,20190225,000000,148.57,148.819,147.802,147.922,663574.31629375,0
+VUG.US,D,20190226,000000,147.544,148.311,147.424,147.862,671150.72400335,0
+VUG.US,D,20190227,000000,147.504,148.221,146.786,148.062,542199.2814885,0
+VUG.US,D,20190228,000000,147.812,148.381,147.524,147.792,951677.47885639,0
+VUG.US,D,20190301,000000,148.869,149.248,147.982,149.089,608748.4561338,0
+VUG.US,D,20190304,000000,149.767,149.935,147.045,148.55,878551.24785611,0
+VUG.US,D,20190305,000000,148.62,148.829,148.022,148.401,587880.47473475,0
+VUG.US,D,20190306,000000,148.51,148.55,147.394,147.524,615623.5118385,0
+VUG.US,D,20190307,000000,147.294,147.374,145.64,146.099,868627.96984685,0
+VUG.US,D,20190308,000000,144.713,145.849,144.524,145.789,667622.89331775,0
+VUG.US,D,20190311,000000,146.129,148.271,146.129,148.261,528915.73471755,0
+VUG.US,D,20190312,000000,148.47,149.148,148.341,148.759,544123.73520152,0
+VUG.US,D,20190313,000000,149.437,150.414,149.198,149.757,508792.2500104,0
+VUG.US,D,20190314,000000,149.786,149.935,149.377,149.737,555099.54290053,0
+VUG.US,D,20190315,000000,150.115,151.052,149.995,150.673,622457.42958582,0
+VUG.US,D,20190318,000000,150.723,151.261,150.265,150.942,1029121.1886508,0
+VUG.US,D,20190319,000000,151.53,152.038,150.663,151.251,1178464.0142781,0
+VUG.US,D,20190320,000000,151.132,152.407,150.324,151.6,801101.51787282,0
+VUG.US,D,20190321,000000,151.102,153.961,151.102,153.813,667324.89396803,0
+VUG.US,D,20190322,000000,152.965,153.354,150.414,150.464,1027926.1811575,0
+VUG.US,D,20190325,000000,150.125,150.932,149.527,150.424,964826.57474227,0
+VUG.US,D,20190326,000000,151.54,152.228,150.513,151.331,702208.87845214,0
+VUG.US,D,20190327,000000,151.43,151.74,149.337,150.513,677985.64511549,0
+VUG.US,D,20190328,000000,150.852,151.55,150.265,151.281,513180.96770631,0
+VUG.US,D,20190329,000000,152.268,152.527,151.62,152.427,517630.89065586,0
+VUG.US,D,20190401,000000,153.753,154.271,153.264,154.141,947348.96304931,0
+VUG.US,D,20190402,000000,154.301,154.789,153.933,154.639,858210.03298435,0
+VUG.US,D,20190403,000000,155.407,155.946,154.759,155.188,1108001.7168587,0
+VUG.US,D,20190404,000000,155.337,155.606,154.311,155.218,933832.63564156,0
+VUG.US,D,20190405,000000,155.626,156.034,155.546,155.966,904681.87770394,0
+VUG.US,D,20190408,000000,155.656,156.164,155.068,156.124,488204.20739444,0
+VUG.US,D,20190409,000000,155.536,155.956,155.208,155.487,469409.17770086,0
+VUG.US,D,20190410,000000,155.706,156.194,155.526,156.194,509086.23590088,0
+VUG.US,D,20190411,000000,156.424,156.424,155.806,156.114,566549.94215651,0
+VUG.US,D,20190412,000000,156.982,157.291,156.603,157.291,444980.25457736,0
+VUG.US,D,20190415,000000,157.41,157.45,156.424,157.241,652605.53214843,0
+VUG.US,D,20190416,000000,157.799,157.799,156.643,157.081,1331595.5454426,0
+VUG.US,D,20190417,000000,157.759,157.759,156.304,156.613,785588.49448545,0
+VUG.US,D,20190418,000000,157.032,157.181,156.074,157.081,740617.68352742,0
+VUG.US,D,20190422,000000,156.494,157.53,156.464,157.51,581424.82552226,0
+VUG.US,D,20190423,000000,157.759,159.314,157.57,159.204,708224.05051135,0
+VUG.US,D,20190424,000000,159.214,159.543,158.895,158.905,603147.67374274,0
+VUG.US,D,20190425,000000,159.613,159.702,158.567,159.254,1018504.5855551,0
+VUG.US,D,20190426,000000,159.474,159.972,158.457,159.972,571730.31469056,0
+VUG.US,D,20190429,000000,159.972,160.34,159.712,160.072,460445.11645367,0
+VUG.US,D,20190430,000000,159.384,159.772,158.457,159.603,567939.60242373,0
+VUG.US,D,20190501,000000,160.32,160.36,158.417,158.417,601877.41388836,0
+VUG.US,D,20190502,000000,158.367,159.025,157.012,158.177,1026686.0222475,0
+VUG.US,D,20190503,000000,159.105,160.082,158.935,159.932,538157.72801819,0
+VUG.US,D,20190506,000000,156.912,159.493,156.703,159.264,748825.20770494,0
+VUG.US,D,20190507,000000,157.719,158.227,154.979,156.284,1028243.2444387,0
+VUG.US,D,20190508,000000,155.966,157.301,155.726,156.294,857884.94278466,0
+VUG.US,D,20190509,000000,154.879,156.094,153.703,155.816,780888.73369724,0
+VUG.US,D,20190510,000000,155.208,156.872,153.145,156.244,801821.93380919,0
+VUG.US,D,20190513,000000,152.846,153.443,151.251,151.8,749857.67009842,0
+VUG.US,D,20190514,000000,152.417,154.311,152.238,153.364,672840.39034992,0
+VUG.US,D,20190515,000000,152.378,155.308,152.378,154.949,571578.80660367,0
+VUG.US,D,20190516,000000,155.248,157.331,155.168,156.524,613235.50358147,0
+VUG.US,D,20190517,000000,155.148,156.972,155.128,155.268,725816.04579308,0
+VUG.US,D,20190520,000000,153.823,154.271,152.945,153.483,469086.09423079,0
+VUG.US,D,20190521,000000,154.56,155.288,154.371,154.998,501887.09336129,0
+VUG.US,D,20190522,000000,154.401,155.208,154.381,154.669,392373.83738571,0
+VUG.US,D,20190523,000000,153.085,153.185,151.67,152.547,576835.43486358,0
+VUG.US,D,20190524,000000,153.443,153.883,152.527,152.646,355926.61052157,0
+VUG.US,D,20190528,000000,152.955,153.903,151.938,151.938,468092.76306505,0
+VUG.US,D,20190529,000000,151.142,151.44,149.935,150.783,564796.06046185,0
+VUG.US,D,20190530,000000,151.281,151.928,150.763,151.55,599619.84305713,0
+VUG.US,D,20190531,000000,149.805,150.553,149.397,149.477,540741.39241393,0
+VUG.US,D,20190603,000000,149.327,149.567,146.387,147.224,1652392.3471007,0
+VUG.US,D,20190604,000000,148.64,150.842,148.152,150.743,691554.14749357,0
+VUG.US,D,20190605,000000,152.008,152.417,150.743,152.318,810603.38266026,0
+VUG.US,D,20190606,000000,152.646,153.833,152.068,153.493,514472.29822177,0
+VUG.US,D,20190607,000000,154.171,156.334,154.171,155.746,491659.79581343,0
+VUG.US,D,20190610,000000,156.722,158.029,156.653,156.693,831376.04440198,0
+VUG.US,D,20190611,000000,158.079,158.357,156.025,156.593,548846.57338044,0
+VUG.US,D,20190612,000000,156.414,156.782,155.876,156.264,483056.94589924,0
+VUG.US,D,20190613,000000,156.892,157.161,156.464,157.081,2436735.6658521,0
+VUG.US,D,20190614,000000,156.703,157.012,156.204,156.653,527863.2050278,0
+VUG.US,D,20190617,000000,156.882,157.639,156.882,157.281,601068.70184837,0
+VUG.US,D,20190618,000000,158.577,159.762,158.497,158.985,990133.44207791,0
+VUG.US,D,20190619,000000,159.194,159.872,158.417,159.613,954859.14868119,0
+VUG.US,D,20190620,000000,161.387,161.586,159.972,161.148,652705.86862982,0
+VUG.US,D,20190621,000000,160.908,161.596,160.5,160.799,461297.97654546,0
+VUG.US,D,20190624,000000,160.799,160.998,160.28,160.34,817723.25937954,0
+VUG.US,D,20190625,000000,160.33,160.36,157.819,157.959,742569.22809041,0
+VUG.US,D,20190626,000000,158.746,159.304,158.039,158.137,405167.74212747,0
+VUG.US,D,20190627,000000,158.646,159.174,158.437,158.895,618662.70385973,0
+VUG.US,D,20190628,000000,159.324,159.762,158.795,159.623,558307.3002105,0
+VUG.US,D,20190701,000000,162.015,162.085,160.59,161.257,797658.97319641,0
+VUG.US,D,20190702,000000,161.317,161.935,160.898,161.935,806684.23969725,0
+VUG.US,D,20190703,000000,162.313,163.221,162.115,163.181,496239.15282398,0
+VUG.US,D,20190705,000000,162.363,163.131,161.477,162.932,413728.45071949,0
+VUG.US,D,20190708,000000,162.125,162.175,161.576,161.995,368206.79247863,0
+VUG.US,D,20190709,000000,161.277,162.892,161.188,162.793,1010911.1206437,0
+VUG.US,D,20190710,000000,163.55,164.337,163.201,163.928,679828.82627859,0
+VUG.US,D,20190711,000000,164.278,164.666,163.709,164.268,477439.10630633,0
+VUG.US,D,20190712,000000,164.496,165.074,164.198,165.064,466162.28916315,0
+VUG.US,D,20190715,000000,165.334,165.473,164.925,165.254,458423.3363537,0
+VUG.US,D,20190716,000000,165.154,165.284,164.337,164.526,549806.79350732,0
+VUG.US,D,20190717,000000,164.626,164.796,163.739,163.739,458737.38954045,0
+VUG.US,D,20190718,000000,163.36,164.308,162.842,164.128,908085.29115263,0
+VUG.US,D,20190719,000000,165.104,165.104,162.912,163.011,806553.80227144,0
+VUG.US,D,20190722,000000,163.41,164.258,163.41,163.928,833649.66907023,0
+VUG.US,D,20190723,000000,164.666,164.895,163.729,164.895,499209.11267305,0
+VUG.US,D,20190724,000000,164.436,165.922,164.386,165.922,433315.13525121,0
+VUG.US,D,20190725,000000,165.633,165.633,164.516,164.935,685238.96935502,0
+VUG.US,D,20190726,000000,165.653,166.469,165.553,166.321,388476.7684486,0
+VUG.US,D,20190729,000000,166.191,166.261,165.034,165.722,463876.62411713,0
+VUG.US,D,20190730,000000,164.696,165.663,164.506,165.234,443367.84732146,0
+VUG.US,D,20190731,000000,165.553,165.683,161.835,163.281,598212.12222326,0
+VUG.US,D,20190801,000000,163.47,165.802,161.756,162.363,626995.648639,0
+VUG.US,D,20190802,000000,161.676,161.765,159.702,160.749,1117037.0170077,0
+VUG.US,D,20190805,000000,157.47,157.749,154.021,155.347,1695734.6969658,0
+VUG.US,D,20190806,000000,156.693,157.989,155.906,157.709,1237580.2623822,0
+VUG.US,D,20190807,000000,156.016,158.786,154.929,158.457,1243207.1322584,0
+VUG.US,D,20190808,000000,159.513,162.035,159.075,162.035,998482.4406942,0
+VUG.US,D,20190809,000000,161.367,161.785,159.732,160.779,626588.28252456,0
+VUG.US,D,20190812,000000,159.772,160.142,158.197,158.766,547594.37409272,0
+VUG.US,D,20190813,000000,158.617,162.373,158.387,161.576,775514.71175411,0
+VUG.US,D,20190814,000000,159.015,159.503,156.722,156.722,796264.29610512,0
+VUG.US,D,20190815,000000,157.391,157.959,156.244,157.55,718332.95101117,0
+VUG.US,D,20190816,000000,158.786,160.082,158.706,159.822,471193.16033993,0
+VUG.US,D,20190819,000000,161.945,162.313,161.238,161.875,461269.88233068,0
+VUG.US,D,20190820,000000,161.646,162.383,161.078,161.078,598050.58048822,0
+VUG.US,D,20190821,000000,162.533,162.981,162.245,162.713,462074.58091141,0
+VUG.US,D,20190822,000000,163.091,163.44,161.158,162.523,428269.21360221,0
+VUG.US,D,20190823,000000,161.676,162.852,157.44,158.079,853687.8677682,0
+VUG.US,D,20190826,000000,159.692,159.972,158.597,159.972,842910.72630233,0
+VUG.US,D,20190827,000000,160.938,161.138,159.055,159.613,1155991.6525416,0
+VUG.US,D,20190828,000000,159.125,160.6,158.497,160.4,513441.84255792,0
+VUG.US,D,20190829,000000,162.254,163.121,161.636,162.812,653366.08267736,0
+VUG.US,D,20190830,000000,163.679,163.699,161.527,162.353,590935.72059301,0
+VUG.US,D,20190903,000000,161.307,162.065,160.46,161.048,822774.1978526,0
+VUG.US,D,20190904,000000,162.413,163.001,161.855,162.981,594330.10375837,0
+VUG.US,D,20190905,000000,164.646,165.732,164.596,165.463,658762.17864639,0
+VUG.US,D,20190906,000000,165.623,165.792,165.064,165.334,534251.62879776,0
+VUG.US,D,20190909,000000,165.872,165.872,163.48,164.198,557489.55788719,0
+VUG.US,D,20190910,000000,163.37,163.37,161.875,163.281,518383.41426627,0
+VUG.US,D,20190911,000000,163.48,164.436,163.091,164.367,503037.95280281,0
+VUG.US,D,20190912,000000,165.194,166.131,165.064,165.274,478225.74432041,0
+VUG.US,D,20190913,000000,165.344,165.523,164.496,164.746,1072607.0196843,0
+VUG.US,D,20190916,000000,163.958,164.596,163.41,164.327,467445.59276011,0
+VUG.US,D,20190917,000000,164.337,165.304,164.327,165.304,459655.46834515,0
+VUG.US,D,20190918,000000,165.104,165.404,163.41,165.404,489703.23442637,0
+VUG.US,D,20190919,000000,165.703,166.381,165.344,165.553,449336.86459922,0
+VUG.US,D,20190920,000000,165.832,166.031,163.659,164.138,415920.80283781,0
+VUG.US,D,20190923,000000,163.809,164.606,163.769,164.228,476101.62100943,0
+VUG.US,D,20190924,000000,165.005,165.413,161.855,162.513,720486.17190176,0
+VUG.US,D,20190925,000000,162.523,164.148,161.228,163.848,448814.11153119,0
+VUG.US,D,20190926,000000,163.779,164.088,162.623,163.629,398351.88494679,0
+VUG.US,D,20190927,000000,164.098,164.118,160.66,161.765,434176.02226152,0
+VUG.US,D,20190930,000000,162.185,163.191,161.925,162.822,406805.23350372,0
+VUG.US,D,20191001,000000,163.37,163.858,161.188,161.198,622233.67923233,0
+VUG.US,D,20191002,000000,160.26,160.42,157.609,158.477,649298.44172189,0
+VUG.US,D,20191003,000000,158.397,160.3,156.663,160.24,766055.99165368,0
+VUG.US,D,20191004,000000,160.968,162.653,160.968,162.543,877743.53918094,0
+VUG.US,D,20191007,000000,161.955,162.991,161.556,161.935,446198.33946141,0
+VUG.US,D,20191008,000000,160.799,161.377,159.414,159.474,553383.7890688,0
+VUG.US,D,20191009,000000,160.739,161.746,160.49,161.228,435850.63813588,0
+VUG.US,D,20191010,000000,161.188,162.713,161.038,162.175,708056.48858743,0
+VUG.US,D,20191011,000000,163.998,165.174,163.819,163.908,509757.48696136,0
+VUG.US,D,20191014,000000,163.769,164.456,163.769,163.868,698954.96636074,0
+VUG.US,D,20191015,000000,164.446,165.882,164.446,165.543,381701.04586048,0
+VUG.US,D,20191016,000000,165.034,165.294,164.386,165.064,813232.19847262,0
+VUG.US,D,20191017,000000,165.872,166.131,165.074,165.394,517328.87784689,0
+VUG.US,D,20191018,000000,165.244,165.463,163.301,164.138,655682.8520326,0
+VUG.US,D,20191021,000000,164.925,165.284,164.327,165.284,466627.85043679,0
+VUG.US,D,20191022,000000,165.433,165.722,163.33,163.41,808466.2156067,0
+VUG.US,D,20191023,000000,163.291,164.038,163.171,163.878,502872.39760852,0
+VUG.US,D,20191024,000000,165.014,165.463,164.376,165.254,503461.37275427,0
+VUG.US,D,20191025,000000,164.636,166.271,164.516,165.991,416071.30755989,0
+VUG.US,D,20191028,000000,166.689,167.347,166.669,167.157,528591.64788267,0
+VUG.US,D,20191029,000000,166.929,167.407,166.361,166.391,555925.31214235,0
+VUG.US,D,20191030,000000,166.579,167.516,165.852,167.317,504427.61307003,0
+VUG.US,D,20191031,000000,167.706,167.766,166.301,167.028,476931.40371051,0
+VUG.US,D,20191101,000000,167.865,168.444,167.496,168.444,590665.81545808,0
+VUG.US,D,20191104,000000,169.34,169.41,168.454,168.642,962843.92587004,0
+VUG.US,D,20191105,000000,168.872,168.872,167.716,168.124,727292.9987991,0
+VUG.US,D,20191106,000000,168.005,168.064,167.187,167.895,533013.47661744,0
+VUG.US,D,20191107,000000,168.742,169.23,168.064,168.404,507174.82593043,0
+VUG.US,D,20191108,000000,168.194,168.752,167.785,168.752,471521.26063408,0
+VUG.US,D,20191111,000000,168.034,168.892,167.865,168.802,361789.27112907,0
+VUG.US,D,20191112,000000,169.002,169.829,168.912,169.31,387202.49513498,0
+VUG.US,D,20191113,000000,168.812,169.858,168.812,169.719,430353.20232064,0
+VUG.US,D,20191114,000000,169.52,170.397,169.39,170.367,436977.41682186,0
+VUG.US,D,20191115,000000,171.253,171.583,170.685,171.583,676741.47274627,0
+VUG.US,D,20191118,000000,171.383,172.051,171.095,171.802,557078.17831349,0
+VUG.US,D,20191119,000000,172.34,172.47,171.543,172.131,596671.95723396,0
+VUG.US,D,20191120,000000,171.762,172.45,170.427,171.583,915079.74727017,0
+VUG.US,D,20191121,000000,171.613,171.613,170.616,170.835,499144.89732496,0
+VUG.US,D,20191122,000000,171.303,171.313,170.227,170.915,427236.75120873,0
+VUG.US,D,20191125,000000,171.643,172.649,171.363,172.629,506857.76264925,0
+VUG.US,D,20191126,000000,172.738,173.446,172.669,173.227,587699.86906826,0
+VUG.US,D,20191127,000000,173.795,174.413,173.476,174.393,459254.1224196,0
+VUG.US,D,20191129,000000,174.144,174.244,173.606,173.716,282785.32904909,0
+VUG.US,D,20191202,000000,173.845,173.845,170.975,171.593,579845.52930521,0
+VUG.US,D,20191203,000000,169.579,170.805,169.131,170.695,606670.48760426,0
+VUG.US,D,20191204,000000,171.553,172.011,171.243,171.543,723279.53954359,0
+VUG.US,D,20191205,000000,172.091,172.091,171.065,171.782,627988.97980473,0
+VUG.US,D,20191206,000000,173.018,173.556,172.669,173.416,471355.70543979,0
+VUG.US,D,20191209,000000,173.316,173.726,172.748,172.808,440780.16946647,0
+VUG.US,D,20191210,000000,172.848,173.218,172.2,172.56,442759.80824425,0
+VUG.US,D,20191211,000000,172.868,173.227,172.42,173.148,514717.11923636,0
+VUG.US,D,20191212,000000,173.018,174.613,172.649,173.995,638759.09771691,0
+VUG.US,D,20191213,000000,173.995,174.981,173.486,174.613,838588.23068414,0
+VUG.US,D,20191216,000000,175.569,176.227,175.499,176.028,478401.33316284,0
+VUG.US,D,20191217,000000,176.337,176.356,175.659,175.809,611205.69656299,0
+VUG.US,D,20191218,000000,176.107,176.516,175.938,175.998,583362.32297786,0
+VUG.US,D,20191219,000000,176.127,177.204,176.127,177.154,563730.48702952,0
+VUG.US,D,20191220,000000,177.961,178.16,177.512,178.031,1203103.6440125,0
+VUG.US,D,20191223,000000,178.669,178.669,178.141,178.25,680739.88152958,0
+VUG.US,D,20191224,000000,178.39,178.489,177.981,178.34,327276.53162609,0
+VUG.US,D,20191226,000000,178.689,179.845,178.649,179.845,513753.88901504,0
+VUG.US,D,20191227,000000,180.483,180.483,179.387,179.785,741218.69905092,0
+VUG.US,D,20191230,000000,179.855,179.855,177.792,178.519,716109.49458362,0
+VUG.US,D,20191231,000000,178.121,179.077,177.832,178.888,476653.47165707,0
+VUG.US,D,20200102,000000,180.253,181.44,179.795,181.44,1054914.6879212,0
+VUG.US,D,20200103,000000,179.217,181.1,179.087,180.204,926559.24410576,0
+VUG.US,D,20200106,000000,179.047,181.43,178.888,181.35,787913.2907592,0
+VUG.US,D,20200107,000000,181.34,181.878,180.882,181.3,865027.89689465,0
+VUG.US,D,20200108,000000,181.37,183.493,181.16,182.735,679474.63849929,0
+VUG.US,D,20200109,000000,184.011,184.529,183.553,184.36,733027.22871042,0
+VUG.US,D,20200110,000000,184.988,185.097,183.731,183.961,1581145.4183968,0
+VUG.US,D,20200113,000000,184.698,185.924,184.449,185.924,877545.8763126,0
+VUG.US,D,20200114,000000,185.834,186.054,184.868,185.107,4055578.5036711,0
+VUG.US,D,20200115,000000,185.197,186.253,185.127,185.646,850336.62928985,0
+VUG.US,D,20200116,000000,186.622,187.499,186.283,187.499,796590.38966962,0
+VUG.US,D,20200117,000000,188.137,188.516,187.529,188.436,849250.98856123,0
+VUG.US,D,20200121,000000,187.977,189.034,187.799,188.526,756888.24734927,0
+VUG.US,D,20200122,000000,189.373,189.911,188.496,188.635,731160.97015661,0
+VUG.US,D,20200123,000000,188.506,189.204,187.709,189.124,649883.40340837,0
+VUG.US,D,20200124,000000,189.812,189.911,186.612,187.479,1110298.4189176,0
+VUG.US,D,20200127,000000,183.633,185.167,182.945,184.131,1186709.6663186,0
+VUG.US,D,20200128,000000,185.446,187.131,184.858,186.752,831264.67090764,0
+VUG.US,D,20200129,000000,187.779,188.307,186.562,187.141,688383.51468172,0
+VUG.US,D,20200130,000000,185.994,187.769,185.556,187.609,815099.46039124,0
+VUG.US,D,20200131,000000,188.037,188.037,183.961,184.469,1054626.7222196,0
+VUG.US,D,20200203,000000,185.326,187.529,185.127,186.881,851909.90531801,0
+VUG.US,D,20200204,000000,189.333,190.977,188.815,190.609,1042555.2401438,0
+VUG.US,D,20200205,000000,192.701,192.701,190.05,190.987,1191288.0199643,0
+VUG.US,D,20200206,000000,191.515,192.303,190.828,192.293,700966.71281256,0
+VUG.US,D,20200207,000000,191.505,192.433,190.947,191.436,753454.73295618,0
+VUG.US,D,20200210,000000,190.928,193.718,190.928,193.718,739707.63164122,0
+VUG.US,D,20200211,000000,194.784,195.193,193.28,193.708,882225.56980453,0
+VUG.US,D,20200212,000000,194.784,195.393,194.028,195.343,962710.4783498,0
+VUG.US,D,20200213,000000,194.356,196.389,194.216,195.522,783563.70429104,0
+VUG.US,D,20200214,000000,195.881,196.629,195.671,196.469,762461.93889037,0
+VUG.US,D,20200218,000000,195.761,196.857,195.562,196.559,868257.72823053,0
+VUG.US,D,20200219,000000,197.595,198.532,197.366,197.964,854307.94722318,0
+VUG.US,D,20200220,000000,197.784,198.292,194.316,196.728,1095225.8726836,0
+VUG.US,D,20200221,000000,195.801,196.131,192.781,193.449,963367.68230289,0
+VUG.US,D,20200224,000000,185.774,188.456,184.708,186.462,1632697.2991691,0
+VUG.US,D,20200225,000000,187.809,188.386,180.522,181.2,2042531.6910459,0
+VUG.US,D,20200226,000000,181.708,184.888,180.184,181.16,1350956.4728912,0
+VUG.US,D,20200227,000000,176.287,179.735,172.48,172.48,2197667.9451085,0
+VUG.US,D,20200228,000000,166.381,173.008,165.991,172.55,3342251.3397164,0
+VUG.US,D,20200302,000000,174.523,180.742,172.2,180.732,2118241.5864419,0
+VUG.US,D,20200303,000000,181.668,183.643,173.995,175.559,1593202.8533651,0
+VUG.US,D,20200304,000000,179.267,182.795,177.274,182.735,1414618.966967,0
+VUG.US,D,20200305,000000,178.569,180.592,175.38,176.606,1152194.9200859,0
+VUG.US,D,20200306,000000,171.085,174.194,168.832,173.287,1381127.6528445,0
+VUG.US,D,20200309,000000,160.57,166.321,159.075,160.49,2484398.5046057,0
+VUG.US,D,20200310,000000,166.639,169.5,160.45,169.47,2035835.2342781,0
+VUG.US,D,20200311,000000,165.014,165.782,159.264,161.397,1578704.2318046,0
+VUG.US,D,20200312,000000,150.085,157.749,146.517,146.706,3636162.9811865,0
+VUG.US,D,20200313,000000,155.298,160.062,147.045,159.722,3118912.3657952,0
+VUG.US,D,20200316,000000,141.793,150.265,139.082,139.56,2707544.8324827,0
+VUG.US,D,20200317,000000,142.889,149.188,137.467,147.654,2592731.8035602,0
+VUG.US,D,20200318,000000,138.006,143.068,132.973,141.205,3073656.59923,0
+VUG.US,D,20200319,000000,139.232,146.856,136.501,142.72,2300092.428674,0
+VUG.US,D,20200320,000000,144.554,146.716,136.601,137.089,3231680.537227,0
+VUG.US,D,20200323,000000,135.933,138.235,131.168,135.046,3389958.3265218,0
+VUG.US,D,20200324,000000,142.331,147.494,141.863,147.115,2201510.8323457,0
+VUG.US,D,20200325,000000,148.949,154.311,145.231,148.391,2421732.3517901,0
+VUG.US,D,20200326,000000,150.245,157.111,149.975,156.374,2676707.418293,0
+VUG.US,D,20200327,000000,152.198,155.716,150.304,151.41,2069806.1567815,0
+VUG.US,D,20200330,000000,152.676,156.802,151.8,156.444,1868866.2989654,0
+VUG.US,D,20200331,000000,156.074,157.999,153.683,154.271,1451520.7180918,0
+VUG.US,D,20200401,000000,148.68,151.092,146.158,147.324,1642999.849078,0
+VUG.US,D,20200402,000000,146.796,150.543,146.318,149.975,1272113.0691815,0
+VUG.US,D,20200403,000000,149.427,150.673,146.218,148.062,1564374.1755328,0
+VUG.US,D,20200406,000000,153.573,160.142,153.264,159.045,1894041.7255103,0
+VUG.US,D,20200407,000000,164.866,165.144,158.656,158.666,2353742.3452721,0
+VUG.US,D,20200408,000000,160.749,164.128,159.194,163.48,1686617.120902,0
+VUG.US,D,20200409,000000,165.423,166.659,163.709,165.144,2288093.1888648,0
+VUG.US,D,20200413,000000,164.546,165.214,161.756,165.064,1382814.3090967,0
+VUG.US,D,20200414,000000,168.642,171.692,167.855,171.283,4674875.3340932,0
+VUG.US,D,20200415,000000,167.726,169.819,166.969,168.642,1549422.0330764,0
+VUG.US,D,20200416,000000,169.888,171.283,168.104,170.447,1240506.0741795,0
+VUG.US,D,20200417,000000,173.825,174.273,171.303,173.656,1695658.4412399,0
+VUG.US,D,20200420,000000,171.692,173.845,171.035,171.035,1437057.2142998,0
+VUG.US,D,20200421,000000,168.972,169.36,164.496,165.254,1087528.0578315,0
+VUG.US,D,20200422,000000,168.622,171.293,168.244,170.337,793104.70030621,0
+VUG.US,D,20200423,000000,171.095,172.908,169.759,170.038,1949569.94104,0
+VUG.US,D,20200424,000000,170.755,172.878,169.5,172.59,1244223.5408148,0
+VUG.US,D,20200427,000000,174.124,174.961,173.785,174.323,1067541.030739,0
+VUG.US,D,20200428,000000,176.456,176.855,171.912,172.071,1021283.9060896,0
+VUG.US,D,20200429,000000,176.048,178.649,175.231,177.652,1079826.2295201,0
+VUG.US,D,20200430,000000,177.822,178.449,176.307,177.532,973059.18304014,0
+VUG.US,D,20200501,000000,174.024,175.579,172.28,172.888,1037926.7182574,0
+VUG.US,D,20200504,000000,171.922,174.752,171.234,174.603,895550.25453284,0
+VUG.US,D,20200505,000000,176.317,178.849,176.317,176.756,1554473.9749143,0
+VUG.US,D,20200506,000000,178.001,178.918,176.805,177.154,833423.91198711,0
+VUG.US,D,20200507,000000,179.347,180.822,179.167,179.965,927597.72668812,0
+VUG.US,D,20200508,000000,181.858,182.456,180.852,182.197,838237.05299928,0
+VUG.US,D,20200511,000000,180.931,184.37,180.602,183.433,929068.65950526,0
+VUG.US,D,20200512,000000,184.081,184.389,179.665,179.685,851989.1711383,0
+VUG.US,D,20200513,000000,179.536,181.06,175.081,177.214,1076201.0724476,0
+VUG.US,D,20200514,000000,175.499,178.769,173.875,178.769,866507.85999513,0
+VUG.US,D,20200515,000000,176.874,180.313,176.416,180.313,636561.72877451,0
+VUG.US,D,20200518,000000,183.633,185.386,183.233,184.419,937933.38763588,0
+VUG.US,D,20200519,000000,184.25,186.293,183.633,183.633,798501.79964006,0
+VUG.US,D,20200520,000000,186.034,187.459,186.034,187.091,1386271.9042453,0
+VUG.US,D,20200521,000000,187.23,187.838,184.728,185.626,1192930.5281646,0
+VUG.US,D,20200522,000000,185.646,186.542,184.748,186.443,1405139.1762054,0
+VUG.US,D,20200526,000000,190.429,190.429,186.592,186.861,959586.00031938,0
+VUG.US,D,20200527,000000,187.379,188.257,183.243,188.137,3603716.1698353,0
+VUG.US,D,20200528,000000,188.137,191.287,187.967,188.516,1393398.8045183,0
+VUG.US,D,20200529,000000,188.715,190.529,187.379,190.07,1303329.7552708,0
+VUG.US,D,20200601,000000,190.04,191.685,189.532,191.376,791445.13490406,0
+VUG.US,D,20200602,000000,191.825,192.761,190.32,192.701,1128323.8677989,0
+VUG.US,D,20200603,000000,193.728,194.924,193.07,194.336,851071.09233361,0
+VUG.US,D,20200604,000000,193.808,194.665,191.297,192.403,848145.28053633,0
+VUG.US,D,20200605,000000,194.426,197.286,193.818,196.708,1043540.544391,0
+VUG.US,D,20200608,000000,197.047,198.502,195.861,198.372,2164625.1350579,0
+VUG.US,D,20200609,000000,197.416,199.678,197.117,198.732,1195709.8486991,0
+VUG.US,D,20200610,000000,199.877,201.402,198.761,200.067,1694539.6894724,0
+VUG.US,D,20200611,000000,195.631,196.728,189.363,189.482,1482416.3274408,0
+VUG.US,D,20200612,000000,194.296,194.745,187.887,191.485,989572.56114695,0
+VUG.US,D,20200615,000000,187.779,194.086,187.28,193.539,821091.55505973,0
+VUG.US,D,20200616,000000,198.332,198.432,194.096,197.276,859584.64277937,0
+VUG.US,D,20200617,000000,198.104,199.13,197.107,197.446,868495.52569142,0
+VUG.US,D,20200618,000000,196.847,198.184,196.669,197.874,643713.71316784,0
+VUG.US,D,20200619,000000,200.087,200.197,196.091,197.147,762702.74644569,0
+VUG.US,D,20200622,000000,197.067,199.738,196.708,199.608,763170.31444896,0
+VUG.US,D,20200623,000000,201.303,202.748,200.525,200.854,726637.80157564,0
+VUG.US,D,20200624,000000,199.937,201.083,194.884,196.061,892496.01203939,0
+VUG.US,D,20200625,000000,196.071,198.462,194.266,198.262,874036.10619366,0
+VUG.US,D,20200626,000000,197.844,198.034,193.15,193.2,860294.02170277,0
+VUG.US,D,20200629,000000,193.648,195.741,191.346,195.731,590443.0684694,0
+VUG.US,D,20200630,000000,195.661,199.917,195.502,199.399,760706.05046608,0
+VUG.US,D,20200701,000000,199.449,202.438,199.19,201.682,741098.29527326,0
+VUG.US,D,20200702,000000,203.745,204.472,202.28,202.518,823746.45835725,0
+VUG.US,D,20200706,000000,205.528,207.552,205.249,207.064,1180190.8051228,0
+VUG.US,D,20200707,000000,206.516,208.767,205.12,205.339,1159716.1427308,0
+VUG.US,D,20200708,000000,206.426,207.881,205.339,207.881,889863.18276778,0
+VUG.US,D,20200709,000000,209.186,209.335,205.449,208.787,851320.93017225,0
+VUG.US,D,20200710,000000,208.618,209.874,206.565,209.675,669981.80399518,0
+VUG.US,D,20200713,000000,211.578,213.491,204.941,205.399,1023294.6491766,0
+VUG.US,D,20200714,000000,204.313,208.06,201.89,207.91,1075469.6194982,0
+VUG.US,D,20200715,000000,210.033,210.332,206.854,209.127,903062.44689435,0
+VUG.US,D,20200716,000000,207.123,208.09,205.628,207.512,658901.64635552,0
+VUG.US,D,20200717,000000,208.319,208.967,206.526,208.279,672347.73822631,0
+VUG.US,D,20200720,000000,208.529,213.661,207.781,213.203,743522.42466359,0
+VUG.US,D,20200721,000000,214.798,214.798,211.22,211.927,937687.56325648,0
+VUG.US,D,20200722,000000,211.797,213.382,211.359,212.983,690386.23085021,0
+VUG.US,D,20200723,000000,212.715,213.711,207.362,208.359,924928.7762832,0
+VUG.US,D,20200724,000000,206.186,208.389,204.482,207.522,830676.69912671,0
+VUG.US,D,20200727,000000,208.509,210.662,208.03,210.412,685552.01917695,0
+VUG.US,D,20200728,000000,209.774,210.392,207.841,208.11,568272.71954194,0
+VUG.US,D,20200729,000000,209.097,211.508,209.097,211.06,635054.67482407,0
+VUG.US,D,20200730,000000,208.937,211.718,207.671,211.24,668859.03876844,0
+VUG.US,D,20200731,000000,214.388,214.528,210.82,214.448,748410.8180368,0
+VUG.US,D,20200803,000000,216.322,217.479,215.894,216.831,755894.91618352,0
+VUG.US,D,20200804,000000,216.422,217.538,215.834,217.469,605148.3831816,0
+VUG.US,D,20200805,000000,218.345,219.043,217.707,218.684,765508.1544653,0
+VUG.US,D,20200806,000000,218.604,221.425,218.146,221.185,701651.00761562,0
+VUG.US,D,20200807,000000,220.578,221.365,217.597,219.192,642715.36517803,0
+VUG.US,D,20200810,000000,219.661,219.82,216.023,218.535,637251.04040165,0
+VUG.US,D,20200811,000000,218.276,219.102,214.946,215.296,718613.89315905,0
+VUG.US,D,20200812,000000,217.009,220.239,217.009,219.512,6346291.4780651,0
+VUG.US,D,20200813,000000,219.84,222.103,219.84,220.458,1527333.9600637,0
+VUG.US,D,20200814,000000,220.588,220.887,219.362,220.06,1206223.1052189,0
+VUG.US,D,20200817,000000,221.225,222.541,221.215,222.282,709328.75517143,0
+VUG.US,D,20200818,000000,222.97,224.315,221.714,223.956,1355900.0513292,0
+VUG.US,D,20200819,000000,224.066,224.694,222.441,222.79,757888.6020687,0
+VUG.US,D,20200820,000000,221.665,225.491,221.515,225.153,603921.26801423,0
+VUG.US,D,20200821,000000,225.282,226.607,224.813,226.388,731188.06100658,0
+VUG.US,D,20200824,000000,228.989,229.219,226.099,227.704,789436.39854667,0
+VUG.US,D,20200825,000000,227.724,229.388,226.946,229.358,1071093.9455449,0
+VUG.US,D,20200826,000000,230.574,234.261,230.405,234.123,1170016.68591,0
+VUG.US,D,20200827,000000,234.451,235.518,232.03,233.654,1542005.1603722,0
+VUG.US,D,20200828,000000,234.78,235.398,233.833,235.149,691856.16030254,0
+VUG.US,D,20200831,000000,235.478,237.331,234.939,236.106,774732.08719929,0
+VUG.US,D,20200901,000000,237.849,239.763,236.604,239.714,940104.66909312,0
+VUG.US,D,20200902,000000,242.155,242.783,238.049,242.185,1510998.1775289,0
+VUG.US,D,20200903,000000,239.145,239.345,228.631,230.813,2341542.4325001,0
+VUG.US,D,20200904,000000,230.026,232.128,219.202,227.136,1797591.2760466,0
+VUG.US,D,20200908,000000,220.02,223.916,218.405,218.644,1314609.5825085,0
+VUG.US,D,20200909,000000,222.76,226.398,221.175,224.674,1245862.0355559,0
+VUG.US,D,20200910,000000,226.926,227.814,219.562,220.448,1126816.8138485,0
+VUG.US,D,20200911,000000,222.252,222.76,216.989,219.621,1033989.5147277,0
+VUG.US,D,20200914,000000,222.531,224.694,221.863,223.12,799566.36970759,0
+VUG.US,D,20200915,000000,225.909,226.837,224.594,225.751,866654.35125795,0
+VUG.US,D,20200916,000000,226.617,226.996,222.99,223.139,820118.29119026,0
+VUG.US,D,20200917,000000,218.335,221.605,217.827,220.179,873845.46687902,0
+VUG.US,D,20200918,000000,221.445,221.445,214.738,217.499,909762.91712143,0
+VUG.US,D,20200921,000000,214.04,217.459,211.997,217.459,1512446.0329554,0
+VUG.US,D,20200922,000000,219.043,221.455,216.771,221.027,856188.25288439,0
+VUG.US,D,20200923,000000,221.165,221.215,214.379,214.867,764775.69815117,0
+VUG.US,D,20200924,000000,213.372,218.066,212.853,215.475,991333.46639531,0
+VUG.US,D,20200925,000000,215.654,220.777,214.598,220.129,971148.77643451,0
+VUG.US,D,20200928,000000,223.738,224.216,222.362,224.006,831864.68306635,0
+VUG.US,D,20200929,000000,223.976,224.803,223.268,223.538,911620.14539191,0
+VUG.US,D,20200930,000000,223.936,227.414,223.658,224.983,798777.72496389,0
+VUG.US,D,20201001,000000,227.824,228.382,226.578,227.982,689129.01473842,0
+VUG.US,D,20201002,000000,223.488,226.498,222.601,223.678,869894.21624196,0
+VUG.US,D,20201005,000000,225.083,228.122,225.083,227.933,633402.13297561,0
+VUG.US,D,20201006,000000,227.774,228.93,223.458,224.116,663588.36340114,0
+VUG.US,D,20201007,000000,226.269,228.521,226.179,227.904,733838.95084485,0
+VUG.US,D,20201008,000000,229.777,229.927,228.501,229.279,550131.88370702,0
+VUG.US,D,20201009,000000,230.445,232.717,230.335,232.717,993143.53651954,0
+VUG.US,D,20201012,000000,235.856,239.783,234.81,237.949,778865.95023246,0
+VUG.US,D,20201013,000000,238.597,239.375,236.853,237.651,817023.91410427,0
+VUG.US,D,20201014,000000,238.269,238.946,234.421,235.707,1223509.0742324,0
+VUG.US,D,20201015,000000,232.138,235.109,231.58,234.601,960285.34559465,0
+VUG.US,D,20201016,000000,235.896,237.252,233.524,233.584,616693.0987301,0
+VUG.US,D,20201019,000000,235.109,235.906,229.428,230.065,674942.439635,0
+VUG.US,D,20201020,000000,230.923,233.375,229.897,230.933,959671.28632856,0
+VUG.US,D,20201021,000000,231.062,233.175,230.325,230.644,598854.27570415,0
+VUG.US,D,20201022,000000,230.983,231.65,227.784,230.465,521266.08137654,0
+VUG.US,D,20201023,000000,231.202,231.571,229.378,231.571,559254.4765948,0
+VUG.US,D,20201026,000000,229.468,231.292,224.823,227.644,805725.02293518,0
+VUG.US,D,20201027,000000,228.442,229.607,227.554,228.989,655647.73426411,0
+VUG.US,D,20201028,000000,225.173,225.173,219.91,220.1,1142199.3998101,0
+VUG.US,D,20201029,000000,221.295,225.381,220.448,222.91,869131.65898342,0
+VUG.US,D,20201030,000000,221.525,222.262,215.764,218.226,1081096.4893745,0
+VUG.US,D,20201102,000000,220.02,221.744,216.741,218.993,819437.00648164,0
+VUG.US,D,20201103,000000,220.807,224.544,219.99,222.95,904615.65562623,0
+VUG.US,D,20201104,000000,229.019,233.863,228.232,232.01,1160960.3151,0
+VUG.US,D,20201105,000000,236.953,238.189,235.687,237.341,1109538.8717535,0
+VUG.US,D,20201106,000000,236.803,238.577,234.192,237.899,816642.63547499,0
+VUG.US,D,20201109,000000,244.936,244.936,234.153,234.231,1557469.0188837,0
+VUG.US,D,20201110,000000,232.308,233.385,228.282,230.674,1327451.6487613,0
+VUG.US,D,20201111,000000,232.787,235.438,232.388,234.989,708411.67973154,0
+VUG.US,D,20201112,000000,235.248,236.265,232.627,233.624,586284.12131587,0
+VUG.US,D,20201113,000000,234.85,235.946,233.076,235.438,693799.67794703,0
+VUG.US,D,20201116,000000,236.046,237.441,234.969,237.202,892060.55171016,0
+VUG.US,D,20201117,000000,236.953,237.571,235.697,236.694,765998.79985928,0
+VUG.US,D,20201118,000000,236.684,237.142,234.521,234.521,845382.01383891,0
+VUG.US,D,20201119,000000,234.221,236.664,233.554,236.374,714079.68756514,0
+VUG.US,D,20201120,000000,236.554,236.734,234.551,234.611,498112.43493148,0
+VUG.US,D,20201123,000000,235.607,236.714,233.325,234.949,810537.16058253,0
+VUG.US,D,20201124,000000,235.966,238.159,234.73,237.651,699262.99935859,0
+VUG.US,D,20201125,000000,238.249,239.365,237.74,238.996,657421.68325505,0
+VUG.US,D,20201127,000000,240.272,241.168,239.813,240.59,306720.59668415,0
+VUG.US,D,20201130,000000,240.74,241.148,237.232,240.85,756520.01246257,0
+VUG.US,D,20201201,000000,242.833,244.558,241.916,243.471,599925.86932537,0
+VUG.US,D,20201202,000000,242.245,243.003,240.431,242.823,672769.15144813,0
+VUG.US,D,20201203,000000,242.953,244.388,242.255,242.693,570818.25607475,0
+VUG.US,D,20201204,000000,243.042,244.158,242.623,244.158,462355.5230593,0
+VUG.US,D,20201207,000000,244.158,245.454,244.059,245.106,558169.83923099,0
+VUG.US,D,20201208,000000,244.558,246.112,243.501,245.624,639443.39251998,0
+VUG.US,D,20201209,000000,245.883,245.923,240.312,241.208,828439.19559176,0
+VUG.US,D,20201210,000000,239.664,242.843,239.036,242.065,574002.93599401,0
+VUG.US,D,20201211,000000,241.019,241.846,239.325,241.777,567834.24911827,0
+VUG.US,D,20201214,000000,243.042,245.026,242.425,242.425,741077.22461217,0
+VUG.US,D,20201215,000000,244.438,245.404,243.062,245.404,698282.71193544,0
+VUG.US,D,20201216,000000,245.713,247.179,245.036,246.641,882022.89011213,0
+VUG.US,D,20201217,000000,248.075,248.922,247.896,248.763,722455.7770314,0
+VUG.US,D,20201218,000000,249.43,249.68,246.809,248.684,745758.92483373,0
+VUG.US,D,20201221,000000,246.251,248.654,244.039,248.274,794630.81818812,0
+VUG.US,D,20201222,000000,249.102,249.77,247.338,249.321,810736.8301805,0
+VUG.US,D,20201223,000000,249.56,249.57,247.637,247.697,756304.28902759,0
+VUG.US,D,20201224,000000,248.125,249.222,247.946,248.812,345019.0316299,0
+VUG.US,D,20201228,000000,250.925,251.543,249.042,250.995,680931.52420903,0
+VUG.US,D,20201229,000000,252.401,252.71,249.939,250.457,772837.73443068,0
+VUG.US,D,20201230,000000,251.533,251.833,250.099,250.407,697794.07327107,0
+VUG.US,D,20201231,000000,250.627,251.295,249.291,250.875,933287.80854763,0
+VUG.US,D,20210104,000000,251.992,252.142,244.069,247.238,1312525.59379,0
+VUG.US,D,20210105,000000,246.421,249.122,246.421,248.842,939071.20333481,0
+VUG.US,D,20210106,000000,245.524,249.331,244.587,246.122,1306545.5394993,0
+VUG.US,D,20210107,000000,248.065,252.381,247.986,251.803,1034424.975057,0
+VUG.US,D,20210108,000000,253.308,254.623,251.464,254.494,891557.86593841,0
+VUG.US,D,20210111,000000,251.932,253.128,250.547,251.065,799005.48877663,0
+VUG.US,D,20210112,000000,251.085,251.813,248.494,250.577,3581646.1573893,0
+VUG.US,D,20210113,000000,250.447,252.43,250.109,251.533,996672.37056996,0
+VUG.US,D,20210114,000000,252.042,252.59,248.812,249.092,1040763.2305862,0
+VUG.US,D,20210115,000000,249.002,249.879,246.859,247.687,861867.29773093,0
+VUG.US,D,20210119,000000,249.6,250.806,248.294,250.427,936568.81148901,0
+VUG.US,D,20210120,000000,252.74,256.956,252.74,256.308,910998.05920732,0
+VUG.US,D,20210121,000000,257.075,258.082,256.328,257.544,805907.63533131,0
+VUG.US,D,20210122,000000,256.906,258.191,256.726,257.324,837491.55294257,0
+VUG.US,D,20210125,000000,259.417,260.354,253.596,258.989,877228.81303142,0
+VUG.US,D,20210126,000000,259.367,259.746,258.261,258.57,783558.68746698,0
+VUG.US,D,20210127,000000,256.786,256.786,249.889,251.942,951624.30052125,0
+VUG.US,D,20210128,000000,252.899,257.075,252.45,253.467,783944.98292031,0
+VUG.US,D,20210129,000000,252.042,252.7,246.919,248.334,944314.78785215,0
+VUG.US,D,20210201,000000,251.285,255.041,249.77,254.294,800736.29308057,0
+VUG.US,D,20210202,000000,256.846,259.687,256.846,258.859,744733.48599394,0
+VUG.US,D,20210203,000000,260.364,260.623,257.932,258.211,692090.94766899,0
+VUG.US,D,20210204,000000,259.477,261.241,258.709,261.241,594744.4934265,0
+VUG.US,D,20210205,000000,262.427,262.995,261.162,262.417,682551.95838344,0
+VUG.US,D,20210208,000000,263.882,264.131,262.407,263.912,747990.40817979,0
+VUG.US,D,20210209,000000,263.145,264.819,263.145,263.843,714932.54765694,0
+VUG.US,D,20210210,000000,265.407,265.616,261.5,263.453,755874.84888725,0
+VUG.US,D,20210211,000000,264.978,265.298,263.045,264.899,664829.52567591,0
+VUG.US,D,20210212,000000,264.331,266.384,263.623,266.294,726334.78540186,0
+VUG.US,D,20210216,000000,266.972,267.291,264.48,265.218,883445.66141821,0
+VUG.US,D,20210217,000000,263.045,264.5,261.67,264.251,775159.52060999,0
+VUG.US,D,20210218,000000,261.908,264.041,260.613,263.334,646474.97313563,0
+VUG.US,D,20210219,000000,264.55,264.55,261.78,262.188,851816.59239031,0
+VUG.US,D,20210222,000000,259.367,259.517,256.138,256.338,836840.36917837,0
+VUG.US,D,20210223,000000,252.6,257.045,247.707,255.919,1337080.9408801,0
+VUG.US,D,20210224,000000,254.025,257.982,252.172,257.614,1285623.3764003,0
+VUG.US,D,20210225,000000,256.258,257.723,248.444,249.56,1049109.2191081,0
+VUG.US,D,20210226,000000,251.892,253.926,248.105,250.427,1243807.1444171,0
+VUG.US,D,20210301,000000,254.255,257.494,253.318,257.214,747185.70959906,0
+VUG.US,D,20210302,000000,257.564,257.892,253.716,253.716,916236.62690057,0
+VUG.US,D,20210303,000000,253.138,253.626,246.739,246.759,1151976.1865565,0
+VUG.US,D,20210304,000000,246.531,248.524,239.315,242.533,1818520.4626994,0
+VUG.US,D,20210305,000000,244.716,246.541,237.092,245.843,1503744.8532894,0
+VUG.US,D,20210308,000000,245.863,247.866,240.53,240.78,1091306.7297205,0
+VUG.US,D,20210309,000000,246.321,250.258,245.823,248.674,989500.31888036,0
+VUG.US,D,20210310,000000,251.633,251.833,248.085,248.634,1054489.2612401,0
+VUG.US,D,20210311,000000,252.221,255.341,251.843,254.225,865550.64996268,0
+VUG.US,D,20210312,000000,251.444,252.77,249.75,252.65,778016.1002351,0
+VUG.US,D,20210315,000000,252.86,255.231,251.733,255.061,882646.98302636,0
+VUG.US,D,20210316,000000,256.626,258.401,254.623,255.839,889316.34894422,0
+VUG.US,D,20210317,000000,253.716,257.752,252.51,256.308,711300.3670307,0
+VUG.US,D,20210318,000000,252.998,253.736,249.321,249.58,757681.90891705,0
+VUG.US,D,20210319,000000,249.919,251.305,248.065,249.969,756649.44652356,0
+VUG.US,D,20210322,000000,251.424,255.081,251.335,253.656,693400.33875111,0
+VUG.US,D,20210323,000000,254.225,255.719,252.082,252.61,902750.40043723,0
+VUG.US,D,20210324,000000,253.686,253.686,249.162,249.162,1172388.64033,0
+VUG.US,D,20210325,000000,248.016,249.77,245.793,249.222,1223741.8548692,0
+VUG.US,D,20210326,000000,249.232,253.188,248.564,252.929,698475.3579797,0
+VUG.US,D,20210329,000000,252.52,253.428,250.427,252.66,931955.34007479,0
+VUG.US,D,20210330,000000,251.454,251.962,249.78,251.424,757128.05153978,0
+VUG.US,D,20210331,000000,252.74,256.278,252.74,254.923,764216.82394983,0
+VUG.US,D,20210401,000000,257.673,259.267,257.504,259.247,967324.95312883,0
+VUG.US,D,20210405,000000,261.28,264.331,261.052,263.793,1043347.8983468,0
+VUG.US,D,20210406,000000,263.981,265.456,263.294,264.121,801196.83753014,0
+VUG.US,D,20210407,000000,264.121,265.476,263.553,264.928,641859.49499179,0
+VUG.US,D,20210408,000000,266.862,267.939,266.713,267.939,678069.92775986,0
+VUG.US,D,20210409,000000,267.141,270.012,266.722,269.892,703979.81734863,0
+VUG.US,D,20210412,000000,269.274,270.24,268.207,269.892,693328.0964845,0
+VUG.US,D,20210413,000000,270.749,273.121,270.749,272.742,884942.68172052,0
+VUG.US,D,20210414,000000,272.971,273.201,269.444,269.842,907422.06701065,0
+VUG.US,D,20210415,000000,272.195,274.288,272.105,274.128,1134514.6287006,0
+VUG.US,D,20210416,000000,274.736,274.736,272.862,274.208,910245.53559691,0
+VUG.US,D,20210419,000000,273.161,273.978,270.56,271.905,877592.03109404,0
+VUG.US,D,20210420,000000,271.517,272.523,268.507,270.042,989709.01876165,0
+VUG.US,D,20210421,000000,269.244,272.244,268.656,272.205,663971.64876004,0
+VUG.US,D,20210422,000000,272.205,273.31,268.746,269.772,813898.43270903,0
+VUG.US,D,20210423,000000,270.51,274.596,270.51,273.858,1485446.4891786,0
+VUG.US,D,20210426,000000,274.188,275.523,273.46,275.184,659127.40343864,0
+VUG.US,D,20210427,000000,275.822,275.822,273.868,274.606,713647.23733035,0
+VUG.US,D,20210428,000000,274.516,275.383,273.62,273.988,613650.89661441,0
+VUG.US,D,20210429,000000,276.469,276.559,272.075,274.696,703125.95389203,0
+VUG.US,D,20210430,000000,272.832,274.317,272.115,272.553,636156.36938971,0
+VUG.US,D,20210503,000000,273.888,273.958,270.819,270.978,842107.03108641,0
+VUG.US,D,20210504,000000,269.254,269.414,263.793,266.932,1237679.5954987,0
+VUG.US,D,20210505,000000,268.706,268.706,264.998,265.516,396571.91576697,0
+VUG.US,D,20210506,000000,265.427,266.713,263.075,266.623,807735.76602219,0
+VUG.US,D,20210507,000000,268.815,270.43,268.157,268.845,840535.76178788,0
+VUG.US,D,20210510,000000,267.849,267.959,263.135,263.205,916077.09189517,0
+VUG.US,D,20210511,000000,258.371,263.025,257.902,262.437,1382401.9261581,0
+VUG.US,D,20210512,000000,258.749,260.334,254.853,255.57,1469130.7739402,0
+VUG.US,D,20210513,000000,257.772,259.627,255.61,257.494,909097.68624983,0
+VUG.US,D,20210514,000000,260.125,263.334,259.697,262.766,559506.32116308,0
+VUG.US,D,20210517,000000,261.6,261.819,259.118,261.241,683824.22496745,0
+VUG.US,D,20210518,000000,262.028,262.895,259.547,259.587,644499.34781711,0
+VUG.US,D,20210519,000000,255.769,259.796,255.291,259.677,758321.05230349,0
+VUG.US,D,20210520,000000,260.703,264.958,260.703,264.221,670115.25151542,0
+VUG.US,D,20210521,000000,265.367,265.846,262.895,262.985,1081509.8756778,0
+VUG.US,D,20210524,000000,264.769,268.048,264.679,267.321,551854.66109244,0
+VUG.US,D,20210525,000000,268.487,268.935,267.111,267.829,560005.9968404,0
+VUG.US,D,20210526,000000,268.227,268.895,267.889,268.427,590100.92106786,0
+VUG.US,D,20210527,000000,268.656,269.124,267.689,267.959,636852.70457054,0
+VUG.US,D,20210528,000000,269.174,270.032,268.457,268.666,1120570.8678821,0
+VUG.US,D,20210601,000000,269.832,270.102,266.922,267.739,680085.68767094,0
+VUG.US,D,20210602,000000,268.147,268.855,267.021,268.039,1000872.4556808,0
+VUG.US,D,20210603,000000,266.034,266.892,264.161,265.526,686850.3732461,0
+VUG.US,D,20210604,000000,267.001,269.384,266.872,269.104,585982.1085069,0
+VUG.US,D,20210607,000000,268.945,269.752,268.487,269.612,771715.97256877,0
+VUG.US,D,20210608,000000,270.869,271.676,268.776,269.922,523190.53508956,0
+VUG.US,D,20210609,000000,270.918,271.487,269.812,269.982,480685.99484404,0
+VUG.US,D,20210610,000000,270.44,272.643,270.042,272.553,668817.90081108,0
+VUG.US,D,20210611,000000,272.892,273.62,272.293,273.57,758694.30401425,0
+VUG.US,D,20210614,000000,274.058,275.991,273.161,275.941,662832.82969629,0
+VUG.US,D,20210615,000000,275.951,275.951,273.938,274.366,906574.22374293,0
+VUG.US,D,20210616,000000,274.566,275.453,270.779,273.33,813168.98648934,0
+VUG.US,D,20210617,000000,272.633,277.357,272.583,276.759,856549.46421738,0
+VUG.US,D,20210618,000000,275.513,276.331,274.278,274.796,878515.1267228,0
+VUG.US,D,20210621,000000,275.224,277.327,273.251,277.127,733130.57528625,0
+VUG.US,D,20210622,000000,277.377,280.307,276.988,280.008,702159.71357627,0
+VUG.US,D,20210623,000000,280.027,281.005,279.709,280.217,624946.77768905,0
+VUG.US,D,20210624,000000,282.021,282.888,281.234,281.672,652129.93722666,0
+VUG.US,D,20210625,000000,282.53,282.63,281.164,282.14,493331.40159335,0
+VUG.US,D,20210628,000000,282.828,284.453,282.748,284.433,674347.44430036,0
+VUG.US,D,20210629,000000,284.503,285.429,283.825,285.25,637664.42670497,0
+VUG.US,D,20210630,000000,284.951,285.32,284.203,284.831,812035.18424966,0
+VUG.US,D,20210701,000000,284.583,285.36,283.616,285.35,585298.81706864,0
+VUG.US,D,20210702,000000,286.546,288.639,286.466,288.499,686367.75477062,0
+VUG.US,D,20210706,000000,288.977,290.303,287.463,290.303,784061.37323873,0
+VUG.US,D,20210707,000000,291.738,291.968,289.097,290.862,898017.52861017,0
+VUG.US,D,20210708,000000,286.227,289.565,285.29,288.779,745665.61190604,0
+VUG.US,D,20210709,000000,288.779,291.29,288.459,291.03,798953.31380631,0
+VUG.US,D,20210712,000000,291.938,292.177,290.662,291.668,777570.60625774,0
+VUG.US,D,20210713,000000,291.31,293.582,290.612,291.18,1254712.7165792,0
+VUG.US,D,20210714,000000,293.233,293.632,290.97,291.559,1131081.1143075,0
+VUG.US,D,20210715,000000,291.48,291.668,288.35,289.964,805508.29613538,0
+VUG.US,D,20210716,000000,290.762,291.39,287.722,288.051,1132505.8923432,0
+VUG.US,D,20210719,000000,284.573,285.33,282.678,284.513,1052184.5322627,0
+VUG.US,D,20210720,000000,285.778,290.164,284.433,288.967,1156669.9271559,0
+VUG.US,D,20210721,000000,289.077,290.961,288.849,290.941,748979.72588628,0
+VUG.US,D,20210722,000000,291.3,293.093,291.03,293.044,582098.08331238,0
+VUG.US,D,20210723,000000,294.888,297.689,294.3,297.499,883580.11230327,0
+VUG.US,D,20210726,000000,297.111,297.897,296.233,297.778,669630.62631032,0
+VUG.US,D,20210727,000000,297.489,297.489,291.848,295.008,910298.71393204,0
+VUG.US,D,20210728,000000,295.824,296.771,293.711,295.735,674740.76330741,0
+VUG.US,D,20210729,000000,295.466,297.2,295.426,296.014,527000.31128786,0
+VUG.US,D,20210730,000000,292.905,294.928,292.715,293.901,563795.70574242,0
+VUG.US,D,20210802,000000,295.306,295.576,293.083,293.333,729512.4417674,0
+VUG.US,D,20210803,000000,294.051,294.978,291.25,294.978,890383.92910617,0
+VUG.US,D,20210804,000000,294.19,296.094,294.001,295.176,717647.65284329,0
+VUG.US,D,20210805,000000,295.934,297.649,295.186,297.639,525989.92292029,0
+VUG.US,D,20210806,000000,297.021,297.539,295.655,296.592,638776.15491875,0
+VUG.US,D,20210809,000000,296.971,297.141,295.626,296.751,550735.90932497,0
+VUG.US,D,20210810,000000,297.249,297.499,294.549,295.058,720155.06151318,0
+VUG.US,D,20210811,000000,295.974,296.313,293.483,294.529,647463.2874773,0
+VUG.US,D,20210812,000000,294.459,296.263,293.642,296.134,665360.30566246,0
+VUG.US,D,20210813,000000,296.512,297.249,296.044,296.971,521882.14737227,0
+VUG.US,D,20210816,000000,296.134,297.409,293.253,297.389,785811.24147413,0
+VUG.US,D,20210817,000000,295.246,295.804,292.945,294.978,849660.36140529,0
+VUG.US,D,20210818,000000,294.579,295.606,291.998,292.247,632860.31597612,0
+VUG.US,D,20210819,000000,290.323,294.589,290.064,293.403,813849.26783315,0
+VUG.US,D,20210820,000000,294.26,296.692,293.921,296.463,657662.49081037,0
+VUG.US,D,20210823,000000,297.429,300.638,297.429,300.16,647519.47590688,0
+VUG.US,D,20210824,000000,300.768,301.415,300.469,300.698,657926.37575643,0
+VUG.US,D,20210825,000000,301.117,301.455,300.3,301.107,658261.49960426,0
+VUG.US,D,20210826,000000,300.708,301.257,299.094,299.362,598582.36383959,0
+VUG.US,D,20210827,000000,299.802,302.522,299.482,302.173,618551.33036539,0
+VUG.US,D,20210830,000000,302.861,305.641,302.861,305.203,656045.0667304,0
+VUG.US,D,20210831,000000,305.353,305.353,303.928,304.695,776158.87196462,0
+VUG.US,D,20210901,000000,305.492,306.867,305.383,305.601,822020.67087738,0
+VUG.US,D,20210902,000000,306.559,307.037,304.545,305.443,910798.38960935,0
+VUG.US,D,20210903,000000,304.874,306.628,304.246,306.529,658640.77150391,0
+VUG.US,D,20210907,000000,306.638,307.186,305.283,306.838,650365.01851904,0
+VUG.US,D,20210908,000000,306.598,306.678,304.196,306.051,901445.02281437,0
+VUG.US,D,20210909,000000,306.279,307.446,304.894,305.123,588374.13022318,0
+VUG.US,D,20210910,000000,306.509,307.007,302.293,302.582,648522.84072076,0
+VUG.US,D,20210913,000000,304.276,304.645,300.28,301.905,2454876.501687,0
+VUG.US,D,20210914,000000,303.03,303.38,300.768,301.525,866657.36135239,0
+VUG.US,D,20210915,000000,302.043,303.938,300.01,303.648,959075.28762912,0
+VUG.US,D,20210916,000000,302.731,304.406,301.346,304.096,517678.04880211,0
+VUG.US,D,20210917,000000,303.668,303.858,300.369,300.698,769576.79878558,0
+VUG.US,D,20210920,000000,296.164,297.589,291.35,295.246,1242576.0157905,0
+VUG.US,D,20210921,000000,296.901,297.957,294.878,295.794,756652.45661801,0
+VUG.US,D,20210922,000000,296.701,299.831,295.735,298.814,728220.10788714,0
+VUG.US,D,20210923,000000,300.06,302.622,299.542,301.815,708939.44962364,0
+VUG.US,D,20210924,000000,300.22,302.602,299.822,302.183,618367.71460445,0
+VUG.US,D,20210927,000000,300.19,300.499,298.127,299.562,702088.47467448,0
+VUG.US,D,20210928,000000,296.004,296.233,290.253,290.622,1183796.8982639,0
+VUG.US,D,20210929,000000,292.267,293.473,289.865,290.303,871094.24055936,0
+VUG.US,D,20210930,000000,291.579,292.605,288.28,288.469,815958.34067192,0
+VUG.US,D,20211001,000000,289.397,292.555,286.606,291.509,1001489.5250414,0
+VUG.US,D,20211004,000000,290.472,290.472,283.197,285.32,1542928.2560009,0
+VUG.US,D,20211005,000000,286.456,290.622,285.978,289.017,653317.92116628,0
+VUG.US,D,20211006,000000,286.296,291.15,285.509,290.922,681797.42804341,0
+VUG.US,D,20211007,000000,293.523,295.944,293.183,293.731,679170.61896068,0
+VUG.US,D,20211008,000000,294.908,294.908,292.227,292.575,477829.41521893,0
+VUG.US,D,20211011,000000,291.489,294.12,290.452,290.532,704312.93446684,0
+VUG.US,D,20211012,000000,291.868,292.127,289.915,290.353,555363.42784658,0
+VUG.US,D,20211013,000000,291.928,292.955,290.283,292.585,601167.03160013,0
+VUG.US,D,20211014,000000,295.316,297.887,294.988,297.609,619170.40645556,0
+VUG.US,D,20211015,000000,298.924,299.97,298.237,299.901,605079.15100945,0
+VUG.US,D,20211018,000000,298.874,302.851,298.516,302.811,564851.24552661,0
+VUG.US,D,20211019,000000,303.878,305.103,303.32,304.994,611095.32643347,0
+VUG.US,D,20211020,000000,305.472,305.581,303.18,304.316,607706.96345699,0
+VUG.US,D,20211021,000000,303.748,306.778,303.449,306.698,731533.21850256,0
+VUG.US,D,20211022,000000,305.591,306.539,303.09,304.645,700033.58353565,0
+VUG.US,D,20211025,000000,305.453,307.704,303.968,307.107,703573.45459902,0
+VUG.US,D,20211026,000000,309.01,310.395,306.927,307.575,669361.7245402,0
+VUG.US,D,20211027,000000,308.332,310.465,307.724,307.794,607021.66528911,0
+VUG.US,D,20211028,000000,309.17,310.944,308.632,310.904,735741.33053196,0
+VUG.US,D,20211029,000000,308.352,312.558,307.994,312.31,562165.23791986,0
+VUG.US,D,20211101,000000,312.867,313.007,310.844,312.458,614650.24796903,0
+VUG.US,D,20211102,000000,312.32,313.824,312.17,313.385,657306.29630145,0
+VUG.US,D,20211103,000000,313.625,315.907,312.19,315.508,686470.09798164,0
+VUG.US,D,20211104,000000,316.426,319.515,315.947,319.087,958163.2290133,0
+VUG.US,D,20211105,000000,320.492,321.339,318.259,319.595,737717.9592153,0
+VUG.US,D,20211108,000000,320.74,320.88,319.535,320.123,620911.24440764,0
+VUG.US,D,20211109,000000,320.88,321.08,317.322,318.509,612213.07483612,0
+VUG.US,D,20211110,000000,316.326,318.189,312.05,313.525,715169.34175301,0
+VUG.US,D,20211111,000000,315.578,315.808,313.824,313.963,500713.15652906,0
+VUG.US,D,20211112,000000,314.94,318.119,314.063,317.901,559855.49211832,0
+VUG.US,D,20211115,000000,318.617,319.276,316.436,317.741,677839.15385266,0
+VUG.US,D,20211116,000000,317.631,321.239,317.422,320.72,739205.94923428,0
+VUG.US,D,20211117,000000,320.95,321.608,319.744,320.142,4122445.7449624,0
+VUG.US,D,20211118,000000,321.608,322.893,319.654,322.665,950070.08842456,0
+VUG.US,D,20211119,000000,323.611,325.276,322.863,323.761,1027459.616519,0
+VUG.US,D,20211122,000000,325.136,326.591,319.236,319.455,874645.14863568,0
+VUG.US,D,20211123,000000,317.97,319.754,314.083,317.641,1251055.4518326,0
+VUG.US,D,20211124,000000,315.976,319.704,314.213,319.674,606773.83418008,0
+VUG.US,D,20211126,000000,316.564,317.98,312.07,313.166,758473.56375519,0
+VUG.US,D,20211129,000000,316.914,319.964,315.917,319.017,900847.0173853,0
+VUG.US,D,20211130,000000,317.841,319.884,312.847,314.541,946109.80750418,0
+VUG.US,D,20211201,000000,317.811,318.817,307.625,307.814,1027075.3277953,0
+VUG.US,D,20211202,000000,307.186,312.768,306.539,311.412,1023765.2272743,0
+VUG.US,D,20211203,000000,312.628,313.425,302.652,305.921,1471016.0964255,0
+VUG.US,D,20211206,000000,306.937,310.207,303.548,309.309,1031313.5407692,0
+VUG.US,D,20211207,000000,314.811,318.727,314.681,318.359,843720.44170713,0
+VUG.US,D,20211208,000000,318.817,320.88,317.073,320.78,884634.64872265,0
+VUG.US,D,20211209,000000,319.974,321.11,316.436,316.544,661637.82220296,0
+VUG.US,D,20211210,000000,317.711,319.455,315.947,319.445,565120.14729674,0
+VUG.US,D,20211213,000000,319.116,319.445,314.97,315.12,707380.22070288,0
+VUG.US,D,20211214,000000,311.622,313.246,307.684,311.003,794679.983064,0
+VUG.US,D,20211215,000000,310.804,317.512,307.565,317.083,1375806.8092366,0
+VUG.US,D,20211216,000000,318.439,318.847,308.542,309.927,1508255.9814925,0
+VUG.US,D,20211217,000000,307.186,311.771,305.771,308.97,725486.94213412,0
+VUG.US,D,20211220,000000,304.665,306.041,302.851,305.243,982692.48861819,0
+VUG.US,D,20211221,000000,307.814,312.748,305.542,312.658,1010193.7148018,0
+VUG.US,D,20211222,000000,312.31,316.704,312.16,316.176,712892.70699033,0
+VUG.US,D,20211223,000000,316.874,319.844,316.525,318.677,629509.07749776,0
+VUG.US,D,20211227,000000,319.694,323.731,319.694,323.661,681285.71198833,0
+VUG.US,D,20211228,000000,324.318,324.478,321.618,322.216,626789.95885215,0
+VUG.US,D,20211229,000000,322.415,323.253,320.432,322.335,646651.56534287,0
+VUG.US,D,20211230,000000,322.027,323.82,321.02,321.06,607879.54220498,0
+VUG.US,D,20211231,000000,321.08,321.837,319.385,319.485,632878.37654276,0
+VUG.US,D,20220103,000000,320.7,322.106,318.459,321.668,957979.61325236,0
+VUG.US,D,20220104,000000,321.987,322.096,315.01,317.781,1248635.3359015,0
+VUG.US,D,20220105,000000,316.066,316.316,306.867,306.867,1366355.1126898,0
+VUG.US,D,20220106,000000,305.502,308.871,303.09,306.209,1397117.2745185,0
+VUG.US,D,20220107,000000,306.13,307.545,301.635,302.871,1273476.6419635,0
+VUG.US,D,20220110,000000,298.834,302.512,293.333,302.253,1858577.7961638,0
+VUG.US,D,20220111,000000,301.635,306.189,299.822,306.169,1276860.9914807,0
+VUG.US,D,20220112,000000,307.874,309.947,305.901,307.256,1843903.5857608,0
+VUG.US,D,20220113,000000,308.502,308.801,298.605,299.154,1103121.350404,0
+VUG.US,D,20220114,000000,297.121,300.479,295.954,299.812,931433.59037157,0
+VUG.US,D,20220118,000000,295.206,296.801,292.197,292.665,1195489.10844,0
+VUG.US,D,20220119,000000,294.36,296.532,289.585,289.905,1552082.9565627,0
+VUG.US,D,20220120,000000,292.376,295.924,285.798,286.117,1111745.2709792,0
+VUG.US,D,20220121,000000,284.333,286.636,278.254,278.334,1919567.3263754,0
+VUG.US,D,20220124,000000,272.772,280.635,264.231,280.357,2949448.0621903,0
+VUG.US,D,20220125,000000,275.334,278.254,270.759,273.6,1773567.712308,0
+VUG.US,D,20220126,000000,280.037,282.59,269.942,273.26,2711261.2957533,0
+VUG.US,D,20220127,000000,277.217,278.632,270.012,270.669,1518147.1518278,0
+VUG.US,D,20220128,000000,273.231,280.695,268.995,280.615,1230702.1965831,0
+VUG.US,D,20220131,000000,281.553,289.585,280.527,289.406,1304775.6039677,0
+VUG.US,D,20220201,000000,290.572,292.027,286.516,291.918,1391754.2895883,0
+VUG.US,D,20220202,000000,295.018,295.206,290.702,293.543,1362731.9623469,0
+VUG.US,D,20220203,000000,285.998,288.769,281.513,282.45,1193585.7253881,0
+VUG.US,D,20220204,000000,283.466,289.227,281.573,286.406,798687.42213063,0
+VUG.US,D,20220207,000000,286.994,288.839,283.187,284.164,937319.32836979,0
+VUG.US,D,20220208,000000,282.888,287.552,281.932,286.914,980790.10893107,0
+VUG.US,D,20220209,000000,290.353,292.955,289.835,292.825,1339431.824639,0
+VUG.US,D,20220210,000000,288.101,293.303,285.409,287.164,1842251.0439124,0
+VUG.US,D,20220211,000000,287.004,288.379,277.277,278.254,1235880.5623875,0
+VUG.US,D,20220214,000000,277.865,281.333,275.991,278.622,1046588.7666956,0
+VUG.US,D,20220215,000000,282.928,285.121,281.752,284.981,882575.74412457,0
+VUG.US,D,20220216,000000,282.698,285.579,280.417,284.683,906767.873152,0
+VUG.US,D,20220217,000000,282.31,282.708,275.852,276.331,945269.99115496,0
+VUG.US,D,20220218,000000,277.028,277.426,271.287,273.201,1207092.0191477,0
+VUG.US,D,20220222,000000,270.21,274.248,266.543,269.244,1769768.9731226,0
+VUG.US,D,20220223,000000,271.467,272.503,262.188,262.487,1632787.6020023,0
+VUG.US,D,20220224,000000,253.348,271.925,252.899,271.457,2593680.9866742,0
+VUG.US,D,20220225,000000,271.865,275.742,268.756,275.633,1234034.37113,0
+VUG.US,D,20220228,000000,273.37,277.576,271.965,276.141,1014547.3147292,0
+VUG.US,D,20220301,000000,275.403,276.839,269.952,272.045,1074505.3859121,0
+VUG.US,D,20220302,000000,273.46,277.307,270.948,276.321,1140440.5012913,0
+VUG.US,D,20220303,000000,277.736,278.084,270.63,271.965,1106060.2059438,0
+VUG.US,D,20220304,000000,270.26,271.068,265.018,267.45,931924.23576557,0
+VUG.US,D,20220307,000000,267.789,268.217,256.636,256.726,1488283.0015075,0
+VUG.US,D,20220308,000000,256.586,263.145,252.82,255.481,1462953.0567812,0
+VUG.US,D,20220309,000000,262.586,266.394,260.603,265.486,1041100.3611637,0
+VUG.US,D,20220310,000000,262.178,263.763,259.237,262.985,996744.61283656,0
+VUG.US,D,20220311,000000,265.318,265.606,257.394,257.663,953984.2145635,0
+VUG.US,D,20220314,000000,257.244,259.677,252.53,253.248,1344674.4057915,0
+VUG.US,D,20220315,000000,255.261,261.64,254.095,261.182,1603324.7976076,0
+VUG.US,D,20220316,000000,264.351,270.42,261.33,270.4,1431287.8666199,0
+VUG.US,D,20220317,000000,268.616,274.376,268.107,274.376,1381952.4187215,0
+VUG.US,D,20220318,000000,273.5,280.277,272.353,279.918,1840878.440847,0
+VUG.US,D,20220321,000000,278.782,280.695,275.304,278.792,942983.32274413,0
+VUG.US,D,20220322,000000,278.872,284.643,278.872,283.905,1207524.4693825,0
+VUG.US,D,20220323,000000,281.253,283.835,279.559,279.669,1265009.2462992,0
+VUG.US,D,20220324,000000,281.074,284.881,279.081,284.871,950065.07160049,0
+VUG.US,D,20220325,000000,285.151,285.681,281.159,284.633,960846.22652561,0
+VUG.US,D,20220328,000000,284.523,289.037,283.837,289.037,1252252.4660555,0
+VUG.US,D,20220329,000000,292.277,295.446,290.612,294.898,1570610.0878511,0
+VUG.US,D,20220330,000000,293.373,294.143,289.885,291.39,893468.27254404,0
+VUG.US,D,20220331,000000,291.42,291.668,286.596,286.636,833646.65897579,0
+VUG.US,D,20220401,000000,287.682,288.24,285.051,287.512,789852.79494443,0
+VUG.US,D,20220404,000000,288.23,293.053,287.901,292.885,1024516.7475199,0
+VUG.US,D,20220405,000000,291.848,292.436,286.336,287.214,1566646.7968362,0
+VUG.US,D,20220406,000000,282.748,283.237,277.989,280.307,1308453.9393753,0
+VUG.US,D,20220407,000000,279.619,282.918,277.023,281.333,1009883.6750743,0
+VUG.US,D,20220408,000000,279.988,281.045,277.392,277.984,1172441.8186652,0
+VUG.US,D,20220411,000000,274.496,275.084,271.147,271.477,973729.43073581,0
+VUG.US,D,20220412,000000,274.476,276.608,268.915,270.102,980330.56784632,0
+VUG.US,D,20220413,000000,270.112,275.888,269.414,275.214,888514.66045792,0
+VUG.US,D,20220414,000000,275.353,275.871,269.214,269.314,856882.58133559,0
+VUG.US,D,20220418,000000,268.327,270.809,266.623,268.885,885340.01418681,0
+VUG.US,D,20220419,000000,268.537,275.573,268.098,275.094,991426.779323,0
+VUG.US,D,20220420,000000,275.921,276.151,271.227,271.985,805076.84926541,0
+VUG.US,D,20220421,000000,275.094,277.197,265.616,266.334,1382132.0210233,0
+VUG.US,D,20220422,000000,266.304,266.902,258.44,258.689,1375146.595189,0
+VUG.US,D,20220425,000000,257.274,262.138,256.108,262.018,1183310.2663291,0
+VUG.US,D,20220426,000000,260.125,260.304,251.543,251.713,1348484.1819898,0
+VUG.US,D,20220427,000000,252.251,256.996,250.916,252.291,1758395.8329573,0
+VUG.US,D,20220428,000000,256.487,262.726,253.477,261.211,1044000.0854758,0
+VUG.US,D,20220429,000000,257.742,260.508,249.341,249.73,1215252.385179,0
+VUG.US,D,20220502,000000,249.232,253.088,245.972,253.008,2324211.3120701,0
+VUG.US,D,20220503,000000,253.088,254.484,250.865,252.79,1372235.8338639,0
+VUG.US,D,20220504,000000,252.998,261.56,248.753,261.012,1421840.1835325,0
+VUG.US,D,20220505,000000,257.444,257.723,245.016,247.976,1521575.6493968,0
+VUG.US,D,20220506,000000,246.152,248.624,240.83,244.578,2382442.5924084,0
+VUG.US,D,20220509,000000,239.823,241.258,232.637,233.803,2232919.1611145,0
+VUG.US,D,20220510,000000,238.976,240.242,232.188,235.766,1736408.0964259,0
+VUG.US,D,20220511,000000,234.123,238.109,228.162,228.79,3327701.5465503,0
+VUG.US,D,20220512,000000,225.531,232.233,223.408,228.422,2292191.9341296,0
+VUG.US,D,20220513,000000,232.04,238.179,231.102,237.012,1616686.606834,0
+VUG.US,D,20220516,000000,235.189,236.923,232.881,233.913,1360276.7286473,0
+VUG.US,D,20220517,000000,238.757,239.778,234.989,239.514,1319751.8271796,0
+VUG.US,D,20220518,000000,235.766,236.534,227.484,228.442,1461620.5883083,0
+VUG.US,D,20220519,000000,227.186,231.81,226.438,228.232,1546986.8666731,0
+VUG.US,D,20220520,000000,231.043,231.72,221.393,227.884,2178298.9907414,0
+VUG.US,D,20220523,000000,229.039,232.258,226.857,232.03,1484247.4682261,0
+VUG.US,D,20220524,000000,227.754,228.232,222.746,226.797,1105900.6709384,0
+VUG.US,D,20220525,000000,225.351,231.351,225.351,229.717,1157551.8848273,0
+VUG.US,D,20220526,000000,229.428,237.102,229.329,235.996,1250635.0419756,0
+VUG.US,D,20220527,000000,238.309,244.208,238.309,244.178,1738191.0757003,0
+VUG.US,D,20220531,000000,243.67,245.394,240.302,243.013,1177718.5142213,0
+VUG.US,D,20220601,000000,244.597,246.641,239.609,241.109,1040016.7271647,0
+VUG.US,D,20220602,000000,240.172,248.654,239.235,248.584,1157789.6822882,0
+VUG.US,D,20220603,000000,244.488,245.627,241.398,242.415,1039334.4390912,0
+VUG.US,D,20220606,000000,245.783,247.098,242.325,243.321,1193464.3182456,0
+VUG.US,D,20220607,000000,240.8,246.012,239.844,245.534,1213638.9745583,0
+VUG.US,D,20220608,000000,245.165,246.769,243.097,243.6,906201.97539697,0
+VUG.US,D,20220609,000000,242.235,244.188,236.972,237.002,811551.56240937,0
+VUG.US,D,20220610,000000,232.617,233.022,227.924,228.022,1719324.8071048,0
+VUG.US,D,20220613,000000,221.146,222.531,216.787,217.588,3146608.2447526,0
+VUG.US,D,20220614,000000,218.674,219.81,215.764,217.687,2381728.1966608,0
+VUG.US,D,20220615,000000,220.388,226.169,218.345,223.1,1690258.3318116,0
+VUG.US,D,20220616,000000,217.439,217.588,212.475,214.249,1814876.2416954,0
+VUG.US,D,20220617,000000,214.299,218.714,213.432,216.581,2005792.4850208,0
+VUG.US,D,20220621,000000,219.91,223.991,219.91,222.093,1582115.6721718,0
+VUG.US,D,20220622,000000,219.76,225.203,219.262,222.093,1526904.5199233,0
+VUG.US,D,20220623,000000,223.96,226.994,222.164,226.326,1385081.5311468,0
+VUG.US,D,20220624,000000,228.412,234.799,228.392,234.799,1506787.6951083,0
+VUG.US,D,20220627,000000,235.119,235.747,231.406,232.314,1216222.0310981,0
+VUG.US,D,20220628,000000,232.803,234.709,224.769,224.868,1284969.7375545,0
+VUG.US,D,20220629,000000,224.799,226.575,222.802,225.318,1086872.2234885,0
+VUG.US,D,20220630,000000,222.583,224.988,218.61,222.463,1080848.6836258,0
+VUG.US,D,20220701,000000,221.734,224.888,220.516,224.629,1007933.9940874,0
+VUG.US,D,20220705,000000,221.625,228.581,220.287,228.531,1373039.4610188,0
+VUG.US,D,20220706,000000,228.581,231.42,227.244,229.719,963261.41061164,0
+VUG.US,D,20220707,000000,230.258,234.818,230.258,234.37,1031163.4970341,0
+VUG.US,D,20220708,000000,232.065,235.498,231.236,234.29,890300.63277754,0
+VUG.US,D,20220711,000000,232.314,232.584,229.17,229.999,915020.99189786,0
+VUG.US,D,20220712,000000,230.468,232.264,225.697,226.994,1635354.0016912,0
+VUG.US,D,20220713,000000,222.792,228.072,221.834,226.266,1280173.5490445,0
+VUG.US,D,20220714,000000,224.25,227.204,221.325,226.615,1099307.0460493,0
+VUG.US,D,20220715,000000,229.03,230.886,228.122,230.797,1803491.117801,0
+VUG.US,D,20220718,000000,233.013,234.322,228.032,228.831,1288599.6917998,0
+VUG.US,D,20220719,000000,231.835,236.346,230.464,236.137,946820.9140038,0
+VUG.US,D,20220720,000000,236.286,240.908,236.137,239.88,1038796.119568,0
+VUG.US,D,20220721,000000,240.239,243.722,238.343,243.692,1938221.2329725,0
+VUG.US,D,20220722,000000,242.924,244.571,237.949,239.381,1112908.1028749,0
+VUG.US,D,20220725,000000,239.39,239.53,236.421,238.083,1108708.0564504,0
+VUG.US,D,20220726,000000,236.276,236.546,232.444,233.133,857820.40735046,0
+VUG.US,D,20220727,000000,237.075,243.922,236.556,242.714,981757.84597501,0
+VUG.US,D,20220728,000000,242.744,246.966,240.588,246.557,1578415.9200453,0
+VUG.US,D,20220729,000000,247.936,252.256,247.405,251.477,1022157.2429048,0
+VUG.US,D,20220801,000000,249.91,253.813,249.062,251.128,1183725.7749594,0
+VUG.US,D,20220802,000000,249.301,253.372,248.423,250.18,962379.72147672,0
+VUG.US,D,20220803,000000,251.847,257.196,251.847,256.448,1168869.313036,0
+VUG.US,D,20220804,000000,256.358,257.955,254.951,257.715,1650944.8705872,0
+VUG.US,D,20220805,000000,253.523,257.675,253.523,256.358,854137.35137322,0
+VUG.US,D,20220808,000000,257.306,260.131,254.801,255.809,1192749.0617198,0
+VUG.US,D,20220809,000000,254.412,254.681,252.016,253.024,752414.47127077,0
+VUG.US,D,20220810,000000,259.352,260.625,257.476,260.46,1070793.4198099,0
+VUG.US,D,20220811,000000,262.586,263.903,258.46,259.053,1610411.2164482,0
+VUG.US,D,20220812,000000,260.929,264.133,259.789,264.133,884104.76276579,0
+VUG.US,D,20220815,000000,262.955,266.269,262.955,265.77,1203771.1778257,0
+VUG.US,D,20220816,000000,264.981,267.097,262.975,265.62,755705.77673465,0
+VUG.US,D,20220817,000000,262.945,265.216,261.488,262.965,879148.26714028,0
+VUG.US,D,20220818,000000,262.855,264.033,261.408,263.195,763020.79079607,0
+VUG.US,D,20220819,000000,260.7,261.049,257.346,258.065,840374.9855127,0
+VUG.US,D,20220822,000000,254.432,254.492,250.81,251.368,986602.12661971,0
+VUG.US,D,20220823,000000,251.078,253.192,250.416,250.868,670552.64085186,0
+VUG.US,D,20220824,000000,250.759,253.144,250.17,251.637,762426.65254947,0
+VUG.US,D,20220825,000000,253.124,256.029,252.226,255.929,643372.56942901,0
+VUG.US,D,20220826,000000,255.779,256.458,245.529,245.579,1012745.2113896,0
+VUG.US,D,20220829,000000,243.553,245.269,242.265,243.103,978667.9263249,0
+VUG.US,D,20220830,000000,244.76,245.05,238.622,240.638,1225522.849552,0
+VUG.US,D,20220831,000000,242.674,243.612,238.812,238.901,1194386.1981362,0
+VUG.US,D,20220901,000000,236.895,239.211,233.921,238.941,1188867.6256872,0
+VUG.US,D,20220902,000000,241.307,242.265,234.64,235.827,703528.81641734,0
+VUG.US,D,20220906,000000,236.366,237.075,232.823,234.939,1186314.7348738,0
+VUG.US,D,20220907,000000,234.949,240.528,234.949,239.82,805481.13607877,0
+VUG.US,D,20220908,000000,238.063,242.075,237.195,241.467,845423.65772959,0
+VUG.US,D,20220909,000000,243.173,246.946,243.153,246.577,856146.19991358,0
+VUG.US,D,20220912,000000,247.535,249.721,247.535,249.571,755041.50412504,0
+VUG.US,D,20220913,000000,242.684,243.308,236.067,236.696,1266171.7244302,0
+VUG.US,D,20220914,000000,237.624,239.141,235.887,238.223,878266.57800536,0
+VUG.US,D,20220915,000000,236.676,239.131,233.113,234.22,1218180.7836649,0
+VUG.US,D,20220916,000000,231.356,232.284,229.24,231.735,1105753.3959289,0
+VUG.US,D,20220919,000000,229.769,233.826,229.679,233.731,848277.12438442,0
+VUG.US,D,20220920,000000,231.566,233.292,229.589,231.326,1053937.1266213,0
+VUG.US,D,20220921,000000,232.504,235.219,227.154,227.174,949891.79718395,0
+VUG.US,D,20220922,000000,226.046,226.705,223.251,224.02,2387133.256017,0
+VUG.US,D,20220923,000000,221.67,222.0251,217.6,220.4,2071892,0
+VUG.US,D,20220926,000000,219.63,223.35,218.46,218.98,1409211,0
+VUG.US,D,20220927,000000,221.89,223.7793,217.3,219.02,2114482,0
+VUG.US,D,20220928,000000,218.98,224.35,217.7,223.28,1729878,0
+VUG.US,D,20220929,000000,220.48,220.53,215.18,217.59,1465938,0
+VUG.US,D,20220930,000000,216.63,220.13,213.84,213.95,1734077,0
+VUG.US,D,20221003,000000,215.71,220.3,214.1,218.94,1771469,0
+VUG.US,D,20221004,000000,223.45,226.62,223.45,226.24,1650636,0
+VUG.US,D,20221005,000000,223,227.485,221.2,225.97,1088842,0
+VUG.US,D,20221006,000000,225.17,227.75,224.09,224.39,1935007,0
+VUG.US,D,20221007,000000,220.75,220.77,214.96,216.45,1867242,0
+VUG.US,D,20221010,000000,216.34,216.61,211.75,213.67,1575780,0
+VUG.US,D,20221011,000000,212.46,214.565,209.33,210.84,2860314,0
+VUG.US,D,20221012,000000,211.27,212.27,209.7,210.53,1860180,0
+VUG.US,D,20221013,000000,205,216.2,203.6396,215.08,1788784,0
+VUG.US,D,20221014,000000,217.03,217.66,208.18,208.5,1283188,0
+VUG.US,D,20221017,000000,213.38,216.5,213.38,215.91,1358228,0
+VUG.US,D,20221018,000000,221.46,222.262,216.1,218.19,1630090,0
+VUG.US,D,20221019,000000,216.65,218.89,214.71,216.77,1576250,0
+VUG.US,D,20221020,000000,216.08,219.83,214.27,215.11,1120173,0
+VUG.US,D,20221021,000000,214.3216,220.18,213.295,219.89,1816942,0
+VUG.US,D,20221024,000000,220.43,222.9,217.46,222.07,1095721,0
+VUG.US,D,20221025,000000,222.91,227.55,222.88,227.28,1010658,0
+VUG.US,D,20221026,000000,222.3,227.272,221.72,222.43,1056488,0
+VUG.US,D,20221027,000000,221.94,222.9333,218.94,219.41,1128046,0
+VUG.US,D,20221028,000000,218.53,225.53,218.32,225.14,1057981,0
+VUG.US,D,20221031,000000,223.54,224.12,221.36,222.74,1179638,0
+VUG.US,D,20221101,000000,225.62,226.15,220.1985,220.54,1037847,0
+VUG.US,D,20221102,000000,220.26,222.27,212.48,212.55,3686739,0
+VUG.US,D,20221103,000000,210.28,211.62,208.09,208.46,1539409,0
+VUG.US,D,20221104,000000,212.43,212.92,206.72,211.19,1958173,0
+VUG.US,D,20221107,000000,212.37,213.64,210.16,213.29,1410624,0
+VUG.US,D,20221108,000000,214.39,216.95,211.5174,214.11,1942039,0
+VUG.US,D,20221109,000000,212.62,213.21,208.643,208.96,1529679,0
+VUG.US,D,20221110,000000,218.79,225.67,218.235,225.45,2243488,0
+VUG.US,D,20221111,000000,225.53,230.7186,224.8,230.07,1287338,0
+VUG.US,D,20221114,000000,228.35,230.25,226.7851,227.28,2462043,0
+VUG.US,D,20221115,000000,232.08,233.17,228.01,230.49,1942590,0
+VUG.US,D,20221116,000000,229.06,229.5399,227.1,227.95,1309804,0
+VUG.US,D,20221117,000000,224.45,227.4,223.89,226.25,1193335,0
+VUG.US,D,20221118,000000,228.81,229,224.35,226.4,1289685,0
+VUG.US,D,20221121,000000,225.43,226.27,223.3428,224.08,1464202,0
+VUG.US,D,20221122,000000,224.81,227.36,223.12,227.32,1205513,0
+VUG.US,D,20221123,000000,227.32,230.21,227.32,229.76,900874,0
+VUG.US,D,20221125,000000,228.81,229.3556,228.2016,228.93,483406,0
+VUG.US,D,20221128,000000,227.1,228.35,224.22,224.93,1175655,0
+VUG.US,D,20221129,000000,225.04,225.35,222.26,223.17,1107385,0
+VUG.US,D,20221130,000000,223.52,233.28,222.982,233.04,1686691,0
+VUG.US,D,20221201,000000,233.46,235.03,231.31,233.81,1668754,0
+VUG.US,D,20221202,000000,230.07,233.95,229.53,233.17,1125273,0
+VUG.US,D,20221205,000000,231.17,232.14,227.485,228.45,1606378,0
+VUG.US,D,20221206,000000,228.27,228.38,222.325,223.66,1161755,0
+VUG.US,D,20221207,000000,222.83,224.607,221.6,222.75,1490566,0
+VUG.US,D,20221208,000000,224.07,226.095,222.4101,225.33,1334152,0
+VUG.US,D,20221209,000000,224.43,226.59,223.72,223.79,2275081,0
+VUG.US,D,20221212,000000,224.24,227.13,223.8848,227.1,1230182,0
+VUG.US,D,20221213,000000,236.04,236.215,227.8,229.94,2089493,0
+VUG.US,D,20221214,000000,229.57,232.06,225.808,228.25,1624419,0
+VUG.US,D,20221215,000000,224.58,225.29,219.8816,220.85,1848454,0
+VUG.US,D,20221216,000000,220.04,221,216.62,217.85,1557827,0
+VUG.US,D,20221219,000000,217.99,218.01,213.55,214.48,1761060,0
+VUG.US,D,20221220,000000,213.61,215.72,212.31,214.61,2246804,0
+VUG.US,D,20221221,000000,215.785,218.9735,215.2,218.03,1525358,0
+VUG.US,D,20221222,000000,215.25,215.315,209.38,212.92,1889096,0
+VUG.US,D,20221223,000000,211.91,213.865,210.52,213.63,1580744,0
+VUG.US,D,20221227,000000,213.49,213.49,210.55,211.21,1987371,0
+VUG.US,D,20221228,000000,211.05,212.61,208.25,208.44,2467886,0
+VUG.US,D,20221229,000000,210.64,214.33,210.2692,213.7,2420840,0
+VUG.US,D,20221230,000000,211.47,213.19,210.325,213.11,1994277,0
+VUG.US,D,20230103,000000,215.05,216.38,209.7756,211.61,1527510,0
+VUG.US,D,20230104,000000,213.1,214.24,210.44,213.07,1295726,0
+VUG.US,D,20230105,000000,211.68,211.85,208.97,209.25,1270105,0
+VUG.US,D,20230106,000000,210.65,214.98,207.94,214.15,1161419,0
+VUG.US,D,20230109,000000,216.14,219.495,215.78,216.02,1503151,0
+VUG.US,D,20230110,000000,215.3,218.06,215.1,217.94,985044,0
+VUG.US,D,20230111,000000,218.84,222.43,218.75,222.37,1187145,0
+VUG.US,D,20230112,000000,223.01,224.36,219.85,223.64,1225033,0
+VUG.US,D,20230113,000000,221.52,225.3,221.5,225.01,942772,0
+VUG.US,D,20230117,000000,225.01,226.8096,224.49,225.66,1577249,0
+VUG.US,D,20230118,000000,227.09,228.46,222.8,222.98,2329735,0
+VUG.US,D,20230119,000000,221.59,222.64,220,221.05,1557999,0
+VUG.US,D,20230120,000000,222.34,227.17,221.58,227.02,1259253,0
+VUG.US,D,20230123,000000,227.48,232.15,226.82,231.11,1378544,0
+VUG.US,D,20230124,000000,229.78,231.34,229.28,230.39,1550501,0
+VUG.US,D,20230125,000000,226.78,230.38,224.7,229.85,1247603,0
+VUG.US,D,20230126,000000,232.4,233.77,230.21,233.43,2258702,0
+VUG.US,D,20230127,000000,233.03,237.44,232.87,235.75,1305381,0
+VUG.US,D,20230130,000000,233.57,234.61,231.21,231.37,1706145,0
+VUG.US,D,20230131,000000,231.61,235.2995,231.525,235.24,1008614,0
+VUG.US,D,20230201,000000,234.71,241.58,233.47,239.78,1414947,0
+VUG.US,D,20230202,000000,244.93,248.63,244.115,247.24,2076056,0
+VUG.US,D,20230203,000000,241.67,247.59,241.59,243.23,1588187,0
+VUG.US,D,20230206,000000,241.369,242.485,239.93,241.01,835108,0
+VUG.US,D,20230207,000000,240.76,246.37,239.9,245.58,1075015,0
+VUG.US,D,20230208,000000,244.34,245.57,241.3974,241.98,838557,0
+VUG.US,D,20230209,000000,245,245.1699,238.72,239.68,888795,0
+VUG.US,D,20230210,000000,238,239.3,236.3,238.13,809869,0
+VUG.US,D,20230213,000000,239.08,242.15,238.3,241.68,859587,0
+VUG.US,D,20230214,000000,240.72,244.12,239.21,243.02,1181190,0
+VUG.US,D,20230215,000000,241.74,245,241.45,244.98,711946,0
+VUG.US,D,20230216,000000,241.1,244.0306,240.24,240.34,731656,0
+VUG.US,D,20230217,000000,238.68,239.06,235.9,238.31,804855,0
+VUG.US,D,20230221,000000,235.13,235.83,232.36,232.43,911184,0
+VUG.US,D,20230222,000000,233.1,234.22,231.4845,232.6,633455,0
+VUG.US,D,20230223,000000,235.24,235.5,231.25,234.54,774061,0
+VUG.US,D,20230224,000000,230.68,231.225,229.08,230.53,706036,0
+VUG.US,D,20230227,000000,232.92,234.05,231.575,232.15,752436,0
+VUG.US,D,20230228,000000,231.66,233.8796,231.411,231.89,682784,0
+VUG.US,D,20230301,000000,231.7,231.915,229.38,230.08,856165,0
+VUG.US,D,20230302,000000,228.71,232.9,228.5,232.31,905361,0
+VUG.US,D,20230303,000000,233.68,237.2165,233.38,237.19,749444,0
+VUG.US,D,20230306,000000,237.92,240.33,237.2681,237.45,727506,0
+VUG.US,D,20230307,000000,237.39,238.12,233.79,234.26,599789,0
+VUG.US,D,20230308,000000,234.44,235.719,233.1,235.09,536962,0
+VUG.US,D,20230309,000000,235.45,237.49,230.33,230.86,1161273,0
+VUG.US,D,20230310,000000,230.9,231.39,225.77,226.75,1766828,0
+VUG.US,D,20230313,000000,225.19,231.05,224,228.18,1371761,0
+VUG.US,D,20230314,000000,231.49,233.91,230.17,233.16,1246340,0
+VUG.US,D,20230315,000000,230.69,233.57,229.14,233.24,1240483,0
+VUG.US,D,20230316,000000,232.56,239.215,231.99,238.98,1289689,0
+VUG.US,D,20230317,000000,239.13,240.45,236.1,237.56,1474410,0
+VUG.US,D,20230320,000000,237.26,238.64,235.81,238.28,1131555,0
+VUG.US,D,20230321,000000,240.02,242.47,239.12,242.12,936984,0
+VUG.US,D,20230322,000000,242.08,245.54,238.45,238.45,1469996,0
+VUG.US,D,20230323,000000,240.73,243.89,238.385,240.4,818518,0
+VUG.US,D,20230324,000000,239.58,241.07,237.8369,241.05,1010300,0
+VUG.US,D,20230327,000000,241.65,242.63,239.2861,239.94,814519,0
+VUG.US,D,20230328,000000,239.73,239.75,237.32,238.94,906714,0
+VUG.US,D,20230329,000000,241.7,243.3099,241.0201,243.07,776833,0
+VUG.US,D,20230330,000000,244.87,245.33,243.6901,245.02,809698,0
+VUG.US,D,20230331,000000,245.59,249.6271,245.395,249.44,699811,0
+VUG.US,D,20230403,000000,247.92,249.39,247.168,249.21,1112658,0
+VUG.US,D,20230404,000000,249.64,250.536,247.6333,248.47,810833,0
+VUG.US,D,20230405,000000,247.63,247.79,244.59,245.81,725582,0
+VUG.US,D,20230406,000000,244.54,247.49,243.405,247.35,1316126,0
+VUG.US,D,20230410,000000,245.26,247.1,243.89,247.1,977726,0
+VUG.US,D,20230411,000000,247,247.21,245.52,246.1,740204,0
+VUG.US,D,20230412,000000,247.68,248.325,244.3,244.59,1123188,0
+VUG.US,D,20230413,000000,245.81,249.7907,245.81,249.53,746037,0
+VUG.US,D,20230414,000000,248.35,250.35,246.864,248.88,619504,0
+VUG.US,D,20230417,000000,248.52,249.44,247.335,249.33,780051,0
+VUG.US,D,20230418,000000,250.88,251.21,248.77,249.58,633503,0
+VUG.US,D,20230419,000000,248.11,250.46,247.86,249.78,673297,0
+VUG.US,D,20230420,000000,247.5,250.0125,247.16,248.2,623713,0
+VUG.US,D,20230421,000000,248.31,249.0083,247.0601,248.53,796221,0
+VUG.US,D,20230424,000000,248.53,249.37,246.53,248.21,574499,0
+VUG.US,D,20230425,000000,246.99,247.2718,242.98,243.06,705088,0
+VUG.US,D,20230426,000000,245.3,246.6999,243.76,244.25,586873,0
+VUG.US,D,20230427,000000,246.3,250.38,246.2574,250.1,649936,0
+VUG.US,D,20230428,000000,249.53,252.07,249,252.03,645193,0
+VUG.US,D,20230501,000000,251.82,252.85,251.2401,251.67,936464,0
+VUG.US,D,20230502,000000,251.56,251.755,247.97,249.5,701438,0
+VUG.US,D,20230503,000000,249.49,252.1,248.05,248.18,599894,0
+VUG.US,D,20230504,000000,247.65,248.33,246.28,246.95,2657456,0
+VUG.US,D,20230505,000000,248.99,252.835,248.99,252.09,596380,0
+VUG.US,D,20230508,000000,252.09,252.97,251.44,252.81,1276368,0
+VUG.US,D,20230509,000000,251.75,252.43,251.48,251.67,703352,0
+VUG.US,D,20230510,000000,253.64,254.95,251.6558,254.3,656159,0
+VUG.US,D,20230511,000000,254.49,254.88,252.914,254.49,781867,0
+VUG.US,D,20230512,000000,255.03,255.2531,252.08,253.66,606857,0
+VUG.US,D,20230515,000000,253.97,254.81,252.83,254.64,682573,0
+VUG.US,D,20230516,000000,253.89,255.3399,253.78,254.26,687830,0
+VUG.US,D,20230517,000000,255.15,257.75,254.31,257.43,918524,0
+VUG.US,D,20230518,000000,257.9,261.73,257.89,261.52,986016,0
+VUG.US,D,20230519,000000,261.63,262.01,260,260.74,641949,0
+VUG.US,D,20230522,000000,260.5,262.275,260.5,261.44,722311,0
+VUG.US,D,20230523,000000,259.84,260.77,256.92,257.4,992937,0
+VUG.US,D,20230524,000000,255.73,257.015,254.6507,255.99,657779,0
+VUG.US,D,20230525,000000,260.83,261.8,259,260.77,803858,0
+VUG.US,D,20230526,000000,261.36,266.325,261.3016,265.68,917199,0
+VUG.US,D,20230530,000000,268.4,269.07,265.56,266.63,1008839,0
+VUG.US,D,20230531,000000,265.27,266.53,263.88,265.06,1680871,0
+VUG.US,D,20230601,000000,264.58,269.1052,264.1301,268.3,1161278,0
+VUG.US,D,20230602,000000,270.42,271.77,269.04,271.31,1267217,0
+VUG.US,D,20230605,000000,270.89,273.09,270.3,270.91,1122138,0
+VUG.US,D,20230606,000000,270.72,271.8808,269.97,271.41,890717,0
+VUG.US,D,20230607,000000,271.54,272.98,266.9,267.33,846024,0
+VUG.US,D,20230608,000000,267.37,270.3768,267.295,269.98,711865,0
+VUG.US,D,20230609,000000,271.04,272.949,269.98,270.81,839865,0
+VUG.US,D,20230612,000000,271.86,274.78,271.25,274.7,709085,0
+VUG.US,D,20230613,000000,276.43,277.22,274.4464,276.64,840630,0
+VUG.US,D,20230614,000000,276.71,278.7299,274.83,277.97,872593,0
+VUG.US,D,20230615,000000,277.04,282.76,276.74,281.67,1057290,0
+VUG.US,D,20230616,000000,283.65,283.65,279.705,279.9,1386837,0
+VUG.US,D,20230620,000000,278.67,280.105,277.2075,279.39,777544,0
+VUG.US,D,20230621,000000,278.59,278.8958,275.4653,276.43,641831,0
+VUG.US,D,20230622,000000,275.41,279.25,275.185,279.22,626392,0
+VUG.US,D,20230623,000000,275.94,278.1,275.2,276.67,605870,0
+VUG.US,D,20230626,000000,276.09,278.1,273.47,273.55,782531,0
+VUG.US,D,20230627,000000,274.82,278.3994,274.3769,277.82,713070,0
+VUG.US,D,20230628,000000,276.93,279.91,276.5464,278.78,1018051,0
+VUG.US,D,20230629,000000,278.64,279.33,277.6255,278.89,617232,0
+VUG.US,D,20230630,000000,281.44,283.53,281.2,282.96,768405,0
+VUG.US,D,20230703,000000,283.1,283.48,282.1918,282.98,556675,0
+VUG.US,D,20230705,000000,281.7,283.805,281.31,283.12,719773,0
+VUG.US,D,20230706,000000,280.17,281.3,278.87,281.06,715701,0
+VUG.US,D,20230707,000000,280.52,283,279.9568,280.14,639626,0
+VUG.US,D,20230710,000000,279.28,280.38,278.06,280.13,687292,0
+VUG.US,D,20230711,000000,280.68,281.91,279.2171,281.61,741805,0
+VUG.US,D,20230712,000000,284.44,285.95,283.43,284.97,977960,0
+VUG.US,D,20230713,000000,287.29,289.5,286.6226,288.96,810208,0
+VUG.US,D,20230714,000000,289.5,291.53,288.65,289.21,664500,0
+VUG.US,D,20230717,000000,289.85,291.87,289.5,291.16,777178,0
+VUG.US,D,20230718,000000,290.77,294.3699,289.4,293.5,938227,0
+VUG.US,D,20230719,000000,294.52,295.07,292.465,293.28,4399453,0
+VUG.US,D,20230720,000000,291.16,292.388,286.86,287.57,1981771,0
+VUG.US,D,20230721,000000,289.17,289.498,286.76,286.97,720108,0
+VUG.US,D,20230724,000000,288.03,288.57,286.3602,287.88,653697,0
+VUG.US,D,20230725,000000,288.04,290.65,288.04,289.63,630513,0
+VUG.US,D,20230726,000000,288.55,290.2307,287.39,289.29,617756,0
+VUG.US,D,20230727,000000,292.82,293.5267,286.5,287.37,759833,0
+VUG.US,D,20230728,000000,290.07,292.46,289.7015,291.86,683565,0
+VUG.US,D,20230731,000000,292.22,292.825,291.2796,292.46,743717,0
+VUG.US,D,20230801,000000,291.54,292.0594,290.3,291.54,637845,0
+VUG.US,D,20230802,000000,288.9,288.9,284.44,285.35,859287,0
+VUG.US,D,20230803,000000,283.24,286.07,283.23,284.7,731681,0
+VUG.US,D,20230804,000000,286.3,287.72,282.82,283.09,972809,0
+VUG.US,D,20230807,000000,284.22,285.26,282.735,285.15,631193,0
+VUG.US,D,20230808,000000,283.96,284.28,281.61,283.96,681675,0
+VUG.US,D,20230809,000000,284.38,284.38,280.4156,281.01,639741,0
+VUG.US,D,20230810,000000,283.11,285.55,280.4714,281.53,704761,0
+VUG.US,D,20230811,000000,279.84,281.32,279,280.01,684490,0
+VUG.US,D,20230814,000000,279.76,283.18,279,283.13,785389,0
+VUG.US,D,20230815,000000,282.06,283.095,279.91,280.3,660771,0
+VUG.US,D,20230816,000000,279.9,281.14,277.895,277.96,701060,0
+VUG.US,D,20230817,000000,278.8,279.09,274.51,275.02,810752,0
+VUG.US,D,20230818,000000,272.24,275.5,271.83,274.65,761861,0
+VUG.US,D,20230821,000000,275.77,278.81,275.11,278.37,658246,0
+VUG.US,D,20230822,000000,280.23,280.28,277.815,278.45,776881,0
+VUG.US,D,20230823,000000,279.08,283.3768,279.08,282.57,651945,0
+VUG.US,D,20230824,000000,284.7,285.32,277.15,277.39,792543,0
+VUG.US,D,20230825,000000,278.03,280.63,275.4499,279.55,724737,0
+VUG.US,D,20230828,000000,281.23,282.0387,279.83,281.58,705180,0
+VUG.US,D,20230829,000000,281.09,287.3082,281.03,287.01,813439,0
+VUG.US,D,20230830,000000,287.418,289.31,286.78,288.88,647533,0
+VUG.US,D,20230831,000000,289.29,290.87,288.785,289.28,592964,0
+VUG.US,D,20230901,000000,291.41,291.744,288.435,289.58,617361,0
+VUG.US,D,20230905,000000,289.11,290.72,288.14,289.63,603933,0
+VUG.US,D,20230906,000000,289.09,289.32,285.415,286.96,635509,0
+VUG.US,D,20230907,000000,283.4,286,282.88,285.45,602473,0
+VUG.US,D,20230908,000000,285.41,287.29,285.03,285.65,474963,0
+VUG.US,D,20230911,000000,287.89,289.07,286.47,288.8,1237858,0
+VUG.US,D,20230912,000000,287.68,288.22,285.2926,285.65,642172,0
+VUG.US,D,20230913,000000,285.34,287.47,284.71,286.41,592545,0
+VUG.US,D,20230914,000000,287.52,288.735,285.9289,288.14,510120,0
+VUG.US,D,20230915,000000,287.23,287.481,283.0589,283.46,636266,0
+VUG.US,D,20230918,000000,282.68,284.47,282.5,283.59,688091,0
+VUG.US,D,20230919,000000,282.62,283.471,280.8,283.12,599322,0
+VUG.US,D,20230920,000000,283.9568,284.0191,278.77,278.83,638865,0
+VUG.US,D,20230921,000000,275.83,276.34,272.82,272.99,990021,0
+VUG.US,D,20230922,000000,274.33,275.72,272.33,272.62,1541607,0
+VUG.US,D,20230925,000000,271.79,274.12,271.29,274.12,679337,0
+VUG.US,D,20230926,000000,272.2,272.52,268.86,269.56,882326,0
+VUG.US,D,20230927,000000,270.5,271.25,267.28,269.95,706174,0
+VUG.US,D,20230928,000000,269.09,273.365,268.56,272.04,743721,0
+VUG.US,D,20230929,000000,274.88,275.6799,271.4,272.31,1002180,0
+VUG.US,D,20231002,000000,272.01,275.424,271.8,274.45,965025,0
+VUG.US,D,20231003,000000,272.73,274,268.36,269.37,865319,0
+VUG.US,D,20231004,000000,269.91,273.64,269.8635,273.12,733413,0
+VUG.US,D,20231005,000000,272.82,273.78,270.3328,273.3,877587,0
+VUG.US,D,20231006,000000,271.29,278.9,271.075,277.93,994836,0
+VUG.US,D,20231009,000000,275.98,279.79,274.99,279.18,1060458,0
+VUG.US,D,20231010,000000,279.49,282.7297,279.13,280.5,654276,0
+VUG.US,D,20231011,000000,281.58,282.95,280.57,282.71,552289,0
+VUG.US,D,20231012,000000,282.97,284.38,279.7317,281.33,808600,0
+VUG.US,D,20231013,000000,281.88,282.45,277.1104,278.19,737343,0
+VUG.US,D,20231016,000000,279.06,282.08,278.94,281.38,763943,0
+VUG.US,D,20231017,000000,278.41,282.04,277.34,280.64,966866,0
+VUG.US,D,20231018,000000,278.57,280.0952,275.29,276.18,632958,0
+VUG.US,D,20231019,000000,276.9976,278.27,273.28,273.92,1059303,0
+VUG.US,D,20231020,000000,273.54,273.82,269.5748,269.78,1572145,0
+VUG.US,D,20231023,000000,268.45,273.15,267.09,270.63,816233,0
+VUG.US,D,20231024,000000,272.01,273.63,270.411,272.95,1004493,0
+VUG.US,D,20231025,000000,270.87,271.27,266.4001,266.78,1198765,0
+VUG.US,D,20231026,000000,266.01,266.54,260.65,261.54,1556997,0
+VUG.US,D,20231027,000000,263.7,265.16,261.46,262.47,788760,0
+VUG.US,D,20231030,000000,264.63,266.8595,263.79,266.05,833517,0
+VUG.US,D,20231031,000000,266.48,267.72,264.555,267.51,687164,0
+VUG.US,D,20231101,000000,267.91,271.8779,267.89,271.64,2767963,0
+VUG.US,D,20231102,000000,274.81,277.0499,274.59,276.89,1334591,0
+VUG.US,D,20231103,000000,277.69,280.75,277.52,279.89,1321096,0
+VUG.US,D,20231106,000000,280.4701,281.55,279.5144,281.49,733337,0
+VUG.US,D,20231107,000000,282.14,284.84,281.4847,284.11,874134,0
+VUG.US,D,20231108,000000,284.82,285.5499,283.38,285.21,772966,0
+VUG.US,D,20231109,000000,285.88,286.3699,282.5931,282.94,658555,0
+VUG.US,D,20231110,000000,283.98,288.6409,283.6404,288.48,754705,0
+VUG.US,D,20231113,000000,287.65,289.1685,286.45,288.34,870232,0
+VUG.US,D,20231114,000000,292.89,295.14,292.85,294.1,1048892,0
+VUG.US,D,20231115,000000,295.56,295.7691,293.1601,294.1,1006297,0
+VUG.US,D,20231116,000000,293.82,295.5,293.61,295.37,871516,0
+VUG.US,D,20231117,000000,295.04,295.63,293.8933,295.12,721993,0
+VUG.US,D,20231120,000000,294.9,298.99,294.9,298.44,969504,0
+VUG.US,D,20231121,000000,297.63,298.28,296.23,297.54,1324762,0
+VUG.US,D,20231122,000000,299.13,300.685,297.97,298.94,747956,0
+VUG.US,D,20231124,000000,298.73,299.07,297.74,298.68,447815,0
+VUG.US,D,20231127,000000,298.15,299.75,297.73,298.46,1031890,0
+VUG.US,D,20231128,000000,297.79,299.7,297.4845,299.19,734610,0
+VUG.US,D,20231129,000000,301.18,301.67,298.59,298.75,918093,0
+VUG.US,D,20231130,000000,299.35,299.7,296.27,298.57,821877,0
+VUG.US,D,20231201,000000,297.88,300.125,297.01,299.62,977902,0
+VUG.US,D,20231204,000000,296.71,297.28,294.34,296.84,1117257,0
+VUG.US,D,20231205,000000,295.63,299.04,295.51,298.24,784401,0
+VUG.US,D,20231206,000000,299.75,300.34,296.41,296.63,803766,0
+VUG.US,D,20231207,000000,298.47,300.45,298.0822,300.19,831576,0
+VUG.US,D,20231208,000000,299.06,302.01,299,301.64,753655,0
+VUG.US,D,20231211,000000,300.38,301.84,299.77,301.84,828504,0
+VUG.US,D,20231212,000000,301.38,304.06,300.87,304.01,854886,0
+VUG.US,D,20231213,000000,304.5148,308.11,304.0962,307.52,838635,0
+VUG.US,D,20231214,000000,308.74,309.265,304.3523,307.07,1024085,0
+VUG.US,D,20231215,000000,306.4,308.76,306.4,307.91,955844,0
+VUG.US,D,20231218,000000,308.67,311,308.25,310.27,962553,0
+VUG.US,D,20231219,000000,310.73,311.98,310.58,311.98,858009,0
+VUG.US,D,20231220,000000,311.8,313.345,307.77,307.89,1006391,0
+VUG.US,D,20231221,000000,309.98,310.76,307.98,310.61,1172952,0
+VUG.US,D,20231222,000000,311.09,311.6983,309.19,310.58,965633,0
+VUG.US,D,20231226,000000,310.65,312.0548,310.65,311.69,687676,0
+VUG.US,D,20231227,000000,311.91,312.32,311,312.04,861622,0
+VUG.US,D,20231228,000000,312.54,313.19,311.93,312.16,1009977,0
+VUG.US,D,20231229,000000,311.95,312.68,309.49,310.88,860190,0
+VUG.US,D,20240102,000000,308.37,308.44,303.6328,305.58,1372080,0
+VUG.US,D,20240103,000000,303.43,304.4662,302.1743,302.49,1285846,0
+VUG.US,D,20240104,000000,301.7,303.77,300.92,301.05,950186,0
+VUG.US,D,20240105,000000,301.32,303.4027,300.28,301.39,964715,0
+VUG.US,D,20240108,000000,302.34,307.9,302.34,307.75,1018728,0
+VUG.US,D,20240109,000000,306.15,309.2746,305.59,308.42,1099700,0
+VUG.US,D,20240110,000000,308.92,312.45,308.91,311.74,793861,0
+VUG.US,D,20240111,000000,313.2,314.26,308.92,312.52,824061,0
+VUG.US,D,20240112,000000,312.93,313.8545,311.72,312.77,785101,0
+VUG.US,D,20240116,000000,311.87,313.6,310.75,312.36,953261,0
+VUG.US,D,20240117,000000,310.04,311.05,307.85,310.98,745529,0
+VUG.US,D,20240118,000000,313.45,315.33,312.1907,315.12,1205432,0
+VUG.US,D,20240119,000000,316.67,320.03,315.7354,319.98,882457,0
+VUG.US,D,20240122,000000,321.48,322.5464,320.2,320.49,1276661,0
+VUG.US,D,20240123,000000,321.16,321.52,319.73,321.49,827188,0
+VUG.US,D,20240124,000000,323.72,325.7,322.47,322.66,1115441,0
+VUG.US,D,20240125,000000,323.72,324.9085,321.49,323.42,866647,0
+VUG.US,D,20240126,000000,322.77,324.34,322.2,322.82,780981,0
+VUG.US,D,20240129,000000,323.18,326.66,322.7716,326.66,998517,0
+VUG.US,D,20240130,000000,326.33,326.76,324.3601,324.6,983240,0
+VUG.US,D,20240131,000000,321.53,322.91,317.59,317.59,950198,0
+VUG.US,D,20240201,000000,319.86,322.76,319.5,322.76,1199061,0
+VUG.US,D,20240202,000000,323.87,330.1161,323.42,329.25,1069579,0
+VUG.US,D,20240205,000000,329.68,329.98,326.587,329.04,1020892,0
+VUG.US,D,20240206,000000,329.8,330.2,326.9471,329.14,755282,0
+VUG.US,D,20240207,000000,330.97,333.68,330.71,333.41,946297,0
+VUG.US,D,20240208,000000,333.45,334.44,333.2564,333.97,1124560,0
+VUG.US,D,20240209,000000,335.52,338.1682,334.92,337.68,786872,0
+VUG.US,D,20240212,000000,337.61,338.68,334.965,335.74,1141575,0
+VUG.US,D,20240213,000000,328.992,333.07,328.5,330.79,2873829,0
+VUG.US,D,20240214,000000,333.38,335.33,331.5,335.14,2158877,0
+VUG.US,D,20240215,000000,334.63,335.67,333.025,335.64,988719,0
+VUG.US,D,20240216,000000,336.02,336.45,332.7008,333.24,915495,0
+VUG.US,D,20240220,000000,331.56,332.24,327.21,329.79,986225,0
+VUG.US,D,20240221,000000,327.37,328.93,326.05,328.93,1219113,0
+VUG.US,D,20240222,000000,335.77,339.83,335.5,339.44,1361333,0
+VUG.US,D,20240223,000000,340.93,341.89,337.7625,338.84,794660,0
+VUG.US,D,20240226,000000,339.41,340.07,337.8,337.92,796149,0
+VUG.US,D,20240227,000000,338.19,338.685,336.27,338.5,627950,0
+VUG.US,D,20240228,000000,337.05,338.2999,336.33,337.53,715499,0
+VUG.US,D,20240229,000000,338.96,340.73,336.6917,340.03,1103512,0
+VUG.US,D,20240301,000000,340.16,343.8099,340.16,343.57,956844,0
+VUG.US,D,20240304,000000,343.04,343.6373,341.7756,342.04,913145,0
+VUG.US,D,20240305,000000,339.73,339.73,334.69,336.56,1008192,0
+VUG.US,D,20240306,000000,339.41,339.91,336.74,338.11,777685,0
+VUG.US,D,20240307,000000,340.37,343.7,339,342.72,951474,0
+VUG.US,D,20240308,000000,343.62,346.51,338.61,339.43,900816,0
+VUG.US,D,20240311,000000,338.44,338.76,336.325,337.57,742441,0
+VUG.US,D,20240312,000000,339.69,343.7,337.34,343.59,1007565,0
+VUG.US,D,20240313,000000,343.11,343.15,340.87,341.97,725222,0
+VUG.US,D,20240314,000000,343.42,343.88,340.11,342.09,666131,0
+VUG.US,D,20240315,000000,338.66,339.83,336.89,338.08,1029117,0
+VUG.US,D,20240318,000000,342.07,344,340.9,341.17,756523,0
+VUG.US,D,20240319,000000,339.96,343.27,338.2314,343.12,704808,0
+VUG.US,D,20240320,000000,343.62,346.7957,342.356,346.61,720672,0
+VUG.US,D,20240321,000000,348.88,348.88,345.72,345.96,792136,0
+VUG.US,D,20240322,000000,345.35,347.099,344.8236,346.27,983617,0
+VUG.US,D,20240325,000000,344.235,346.1999,343.56,345.15,816169,0
+VUG.US,D,20240326,000000,346.55,346.78,343.75,344.29,1226298,0
+VUG.US,D,20240327,000000,345.93,346.405,342.65,345.04,983595,0
+VUG.US,D,20240328,000000,344.58,345.35,343.685,344.2,707573,0
+VUG.US,D,20240401,000000,344.8,346.35,342.72,344.27,953754,0
+VUG.US,D,20240402,000000,340.52,342.03,339.24,341.86,1183412,0
+VUG.US,D,20240403,000000,340.77,344.0699,340.77,342.57,707503,0
+VUG.US,D,20240404,000000,345.27,346.3599,337.6,337.78,1276846,0
+VUG.US,D,20240405,000000,339.46,344.215,339.11,342.78,862280,0
+VUG.US,D,20240408,000000,343.59,344.07,341.71,342.78,1392203,0
+VUG.US,D,20240409,000000,344.05,344.35,339.4401,342.83,1729657,0
+VUG.US,D,20240410,000000,339.15,341.6,339,340.85,923080,0
+VUG.US,D,20240411,000000,342.18,346.7338,340.285,346.14,1761328,0
+VUG.US,D,20240412,000000,343.18,344.37,339.99,341.33,2598887,0
+VUG.US,D,20240415,000000,343.75,343.81,334.5178,334.96,1198021,0
+VUG.US,D,20240416,000000,334.8,336.94,333.78,335.08,2324751,0
+VUG.US,D,20240417,000000,336.54,336.665,330.63,331.93,764965,0
+VUG.US,D,20240418,000000,332,333.65,329.3505,329.9,1045639,0
+VUG.US,D,20240419,000000,328.93,329.28,321.2923,322.46,1271754,0
+VUG.US,D,20240422,000000,324.78,327.629,321.915,325.61,1082990,0
+VUG.US,D,20240423,000000,327.73,331.3722,327.2,331.14,834843,0
+VUG.US,D,20240424,000000,333.79,334.025,329.5133,331.07,792388,0
+VUG.US,D,20240425,000000,323.79,329.4,322.67,329.19,945979,0
+VUG.US,D,20240426,000000,333.77,336.55,332.475,335.18,1437363,0
+VUG.US,D,20240429,000000,337.07,337.14,333.834,336.03,807833,0
+VUG.US,D,20240430,000000,335.16,336.83,329.82,329.82,717594,0
+VUG.US,D,20240501,000000,329.67,335.106,327.7714,328.89,896602,0
+VUG.US,D,20240502,000000,331.71,333.54,328.31,333.2,1064777,0
+VUG.US,D,20240503,000000,339.11,339.88,337.09,338.99,836023,0
+VUG.US,D,20240506,000000,340.4,343.62,339.68,343.54,770660,0
+VUG.US,D,20240507,000000,343.88,344.635,342.6832,343.39,643922,0
+VUG.US,D,20240508,000000,341.59,343.37,341.2801,342.82,612880,0
+VUG.US,D,20240509,000000,342.98,344,341.79,344,531397,0
+VUG.US,D,20240510,000000,344.86,345.68,342.67,343.81,568255,0
+VUG.US,D,20240513,000000,344.7,344.75,342.735,343.82,656626,0
+VUG.US,D,20240514,000000,343.41,346.28,343.325,345.65,689722,0
+VUG.US,D,20240515,000000,347.7,351.41,346.81,351.38,841237,0
+VUG.US,D,20240516,000000,351.32,352.7,350.21,350.32,934324,0
+VUG.US,D,20240517,000000,351.05,351.05,348.81,350.63,635129,0
+VUG.US,D,20240520,000000,350.63,353.06,350.45,352.48,771460,0
+VUG.US,D,20240521,000000,351.63,353.84,351.3,353.84,640691,0
+VUG.US,D,20240522,000000,353.85,354.35,351.25,353.04,740143,0
+VUG.US,D,20240523,000000,356.51,357.28,350.83,351.58,988228,0
+VUG.US,D,20240524,000000,352.98,356,352.23,355.46,938726,0
+VUG.US,D,20240528,000000,356.81,357.59,355.2521,357.39,1603175,0
+VUG.US,D,20240529,000000,354.43,357.47,354.43,356.12,1064910,0
+VUG.US,D,20240530,000000,354.03,354.46,349.54,350.97,889530,0
+VUG.US,D,20240531,000000,351.6,351.67,344.67,350.68,1323290,0
+VUG.US,D,20240603,000000,353.49,354.12,349.4,353.38,1477055,0
+VUG.US,D,20240604,000000,353.34,355.36,352.06,354.89,1088202,0
+VUG.US,D,20240605,000000,357.25,361.21,356.575,361.09,862670,0
+VUG.US,D,20240606,000000,361.99,362.68,360.2942,361.5,937738,0
+VUG.US,D,20240607,000000,361.24,363.24,359.92,361.13,766742,0
+VUG.US,D,20240610,000000,360.44,362.9099,359.61,362.23,725255,0
+VUG.US,D,20240611,000000,362.1,365.93,360.91,365.85,679683,0
+VUG.US,D,20240612,000000,368.94,373.57,368.25,370.79,1020230,0
+VUG.US,D,20240613,000000,372.37,372.69,369.3,371.22,819806,0
+VUG.US,D,20240614,000000,370.92,372.5,370.18,372.5,1080933,0
+VUG.US,D,20240617,000000,372.03,377.2968,371.09,375.55,950581,0
+VUG.US,D,20240618,000000,375.47,376.37,374.56,376.25,1120571,0
+VUG.US,D,20240620,000000,377.75,378.16,372.19,373.75,1353784,0
+VUG.US,D,20240621,000000,374.14,375.35,371.94,373.39,1331420,0
+VUG.US,D,20240624,000000,372.7,374.37,369.61,369.74,886344,0
+VUG.US,D,20240625,000000,371.48,375.14,371.12,374.85,1252566,0
+VUG.US,D,20240626,000000,374.15,376.71,374.15,376.47,745043,0
+VUG.US,D,20240627,000000,375.88,378,375.6232,377.11,943866,0
+VUG.US,D,20240628,000000,377.69,380.26,373.47,374.01,1072842,0
+VUG.US,D,20240701,000000,375.01,377.1,371.705,376.7,1016145,0
+VUG.US,D,20240702,000000,374.86,379.98,374.82,379.95,781741,0
+VUG.US,D,20240703,000000,379.44,382.98,379.42,382.77,616426,0
+VUG.US,D,20240705,000000,382.9,387.62,382.9,387.36,795036,0
+VUG.US,D,20240708,000000,387.91,387.91,386.535,387.4,847664,0
+VUG.US,D,20240709,000000,388.95,389.789,387,388.33,1203714,0
+VUG.US,D,20240710,000000,389.27,392.14,388.12,391.94,837227,0
+VUG.US,D,20240711,000000,391.61,391.93,382.86,383.75,1852660,0
+VUG.US,D,20240712,000000,384.08,389.11,383.53,386.08,1570782,0
+VUG.US,D,20240715,000000,388.21,390.488,385.39,387.04,923903,0
+VUG.US,D,20240716,000000,388.27,388.795,384.72,386.97,1157422,0
+VUG.US,D,20240717,000000,380.13,380.8,375.95,376.39,1258545,0
+VUG.US,D,20240718,000000,379.19,379.215,370.8999,373.38,986475,0
+VUG.US,D,20240719,000000,372.9,375.225,370.3,371.14,680545,0
+VUG.US,D,20240722,000000,375.97,378.028,373.72,376.91,807168,0
+VUG.US,D,20240723,000000,377.28,380.15,376.535,376.87,710117,0
+VUG.US,D,20240724,000000,370.91,371.36,362.03,362.86,1286197,0
+VUG.US,D,20240725,000000,362.6,366.39,355.7,358.68,1162474,0
+VUG.US,D,20240726,000000,361.64,364.2499,359.665,361.72,726935,0
+VUG.US,D,20240729,000000,364.04,365.7,361.195,362.75,785957,0
+VUG.US,D,20240730,000000,363.85,364.805,355.11,358.5,1100243,0
+VUG.US,D,20240731,000000,365.85,368.7873,364.06,367.3,790860,0
+VUG.US,D,20240801,000000,369.28,372.6681,358.0891,361.27,1332414,0
+VUG.US,D,20240802,000000,354.04,356.85,349.41,353.62,1497812,0
+VUG.US,D,20240805,000000,331.13,346.76,330.3,341.08,2423527,0
+VUG.US,D,20240806,000000,343.78,350.81,340.7,345.45,1558475,0
+VUG.US,D,20240807,000000,350.14,352.56,341.87,342.18,1461289,0
+VUG.US,D,20240808,000000,348.03,352.93,344.435,352.45,1251198,0
+VUG.US,D,20240809,000000,351.86,355.86,351.29,354.94,1011799,0
+VUG.US,D,20240812,000000,356.03,358.295,354.31,356.34,743643,0
+VUG.US,D,20240813,000000,359.29,364.37,359.29,364.28,1001720,0
+VUG.US,D,20240814,000000,365.13,366.1,361.5745,365.06,819135,0
+VUG.US,D,20240815,000000,368.62,372.5747,368.105,372.34,847995,0
+VUG.US,D,20240816,000000,371.29,374.115,370.81,373.15,916591,0
+VUG.US,D,20240819,000000,373.57,377.68,372.31,377.68,880576,0
+VUG.US,D,20240820,000000,377.47,379.5769,376.1535,377.3,692958,0
+VUG.US,D,20240821,000000,377.42,380.2395,376.61,379.07,877712,0
+VUG.US,D,20240822,000000,380.48,381.23,372.84,373.51,876197,0
+VUG.US,D,20240823,000000,376.3,379.28,373.93,377.79,727925,0
+VUG.US,D,20240826,000000,377.76,378.81,373.71,375.6,774929,0
+VUG.US,D,20240827,000000,374.17,377.259,372.78,376.73,739018,0
+VUG.US,D,20240828,000000,376.25,376.805,370.29,372.75,1123454,0
+VUG.US,D,20240829,000000,374.37,377.5076,371.1,371.86,852239,0
+VUG.US,D,20240830,000000,374.12,375.72,371,375.55,955348,0
+VUG.US,D,20240903,000000,373.28,373.28,362.41,364.44,1790201,0
+VUG.US,D,20240904,000000,362.05,366,361.11,363.27,780332,0
+VUG.US,D,20240905,000000,362.45,367.1776,361.66,363.61,925404,0
+VUG.US,D,20240906,000000,364.66,365.58,355.28,356.23,1615830,0
+VUG.US,D,20240909,000000,360.06,361.19,357.28,360.66,784476,0
+VUG.US,D,20240910,000000,361.86,363.58,358.86,363.21,868378,0
+VUG.US,D,20240911,000000,364.28,371.16,358.28,370.59,1152299,0
+VUG.US,D,20240912,000000,371.23,374.8199,369.26,374.22,984038,0
+VUG.US,D,20240913,000000,374.2,376.61,373.77,375.65,586490,0
+VUG.US,D,20240916,000000,373.77,374.58,371.89,374.24,969125,0
+VUG.US,D,20240917,000000,376.54,377.5,373,374.3,711072,0
+VUG.US,D,20240918,000000,375.19,378.29,372.745,372.89,852620,0
+VUG.US,D,20240919,000000,381.58,383.58,379.8801,382.04,745171,0
+VUG.US,D,20240920,000000,382.01,382.64,378.89,380.89,679088,0
+VUG.US,D,20240923,000000,381.74,382.65,380.7,381.84,539086,0
+VUG.US,D,20240924,000000,382.94,383.6316,378.9251,383.33,603555,0
+VUG.US,D,20240925,000000,382.96,385.0316,382.93,384.22,613769,0
+VUG.US,D,20240926,000000,387.57,387.65,381.999,384.47,815768,0
+VUG.US,D,20240927,000000,385.06,385.06,381.44,382.32,767523,0
+VUG.US,D,20240930,000000,381.1,384.2948,379.92,383.93,1191892,0
+VUG.US,D,20241001,000000,383.86,383.885,376.3,378.79,1082393,0
+VUG.US,D,20241002,000000,377.79,380.13,375.61,379.2,643715,0
+VUG.US,D,20241003,000000,377.9,381.0986,377.36,379.22,665674,0
+VUG.US,D,20241004,000000,383,383.495,379.46,383.37,668976,0
+VUG.US,D,20241007,000000,382.01,382.83,378.57,379,1180777,0
+VUG.US,D,20241008,000000,381.5,385.65,381.14,385.21,766550,0
+VUG.US,D,20241009,000000,385.4,387.95,384.53,387.68,1454842,0
+VUG.US,D,20241010,000000,386.23,388.7,385.25,387.36,868175,0
+VUG.US,D,20241011,000000,386.78,389.4276,386.28,388.79,927603,0
+VUG.US,D,20241014,000000,390.63,393.11,390.6254,392.15,708415,0
+VUG.US,D,20241015,000000,393.14,393.52,387.17,388.61,1090340,0
+VUG.US,D,20241016,000000,388.33,389.55,385.74,389.22,1399753,0
+VUG.US,D,20241017,000000,393,393.71,389.53,389.7,727372,0
+VUG.US,D,20241018,000000,392.58,392.95,391.0897,392.18,652825,0
+VUG.US,D,20241021,000000,391.38,393.85,390.25,393.85,985787,0
+VUG.US,D,20241022,000000,391.78,394.92,390.85,393.78,846331,0
+VUG.US,D,20241023,000000,392.15,392.48,385.36,388.06,1433860,0
+VUG.US,D,20241024,000000,390.18,391.17,388.55,390.66,1625886,0
+VUG.US,D,20241025,000000,392.42,395.9784,391.66,392.47,1010186,0
+VUG.US,D,20241028,000000,395.46,395.72,392.86,393.12,1249672,0
+VUG.US,D,20241029,000000,393.38,397.185,392.166,396.3,1752160,0
+VUG.US,D,20241030,000000,396,397.16,393.46,394.25,739624,0
+VUG.US,D,20241031,000000,390.3,390.3,382.92,382.92,2585977,0
+VUG.US,D,20241101,000000,384.67,388.67,384.63,385.99,2021113,0
+VUG.US,D,20241104,000000,385.5,387.11,383.7014,384.91,1886828,0
+VUG.US,D,20241105,000000,386.24,390.468,386.01,390.21,828345,0
+VUG.US,D,20241106,000000,397.07,400.28,395.12,399.84,1354374,0
+VUG.US,D,20241107,000000,402.14,407.02,401.755,406.46,1660221,0
+VUG.US,D,20241108,000000,406.5,408.73,406.35,408.08,895914,0
+VUG.US,D,20241111,000000,409.3001,409.5,406.35,408.51,921691,0
+VUG.US,D,20241112,000000,408.295,409.72,406.263,408.8,926755,0
+VUG.US,D,20241113,000000,409.18,410.94,407.24,408.62,1072357,0
+VUG.US,D,20241114,000000,408.62,409.135,405.345,406.13,1717500,0
+VUG.US,D,20241115,000000,402.01,402.36,396,397.83,1051432,0
+VUG.US,D,20241118,000000,397.84,400.97,396.82,399.64,1194410,0
+VUG.US,D,20241119,000000,397.01,403.9499,397.01,403.79,882106,0
+VUG.US,D,20241120,000000,403.74,403.834,398.27,403.47,1006649,0
+VUG.US,D,20241121,000000,406.495,406.67,398.92,403.95,823404,0
+VUG.US,D,20241122,000000,403.71,404.9507,402.31,404.03,724748,0
+VUG.US,D,20241125,000000,407.4,408.07,402.7692,404.7,970491,0
+VUG.US,D,20241126,000000,406.465,408.5599,406.3325,408.08,893469,0
+VUG.US,D,20241127,000000,407.34,407.34,403.48,405.72,823510,0
+VUG.US,D,20241129,000000,406.3225,409.63,405.7408,409.13,747357,0
+VUG.US,D,20241202,000000,410.02,413.38,409.81,412.87,1487757,0
+VUG.US,D,20241203,000000,412.05,414.99,411.475,414.88,1022690,0
+VUG.US,D,20241204,000000,417.57,421.326,417.21,421.06,1905682,0
+VUG.US,D,20241205,000000,421.34,422.01,420.11,420.41,1079902,0
+VUG.US,D,20241206,000000,421.45,423.85,421.0728,423.26,1489235,0
+VUG.US,D,20241209,000000,422.8,422.856,419.07,420.4,919549,0
+VUG.US,D,20241210,000000,421.83,423.96,418.9024,419.94,1416464,0
+VUG.US,D,20241211,000000,422.86,427.45,422.76,426.91,1069193,0
+VUG.US,D,20241212,000000,425.335,426.625,424.15,424.33,1076311,0
+VUG.US,D,20241213,000000,425.7,427.01,421.78,423.72,1225575,0
+VUG.US,D,20241216,000000,425.45,428.69,424.57,428.11,1048224,0
+VUG.US,D,20241217,000000,426.49,427.82,424.71,426.93,1081094,0
+VUG.US,D,20241218,000000,426.6,428.6296,411.59,412.57,1411211,0
+VUG.US,D,20241219,000000,417.01,417.815,412.7301,413.31,1375739,0
+VUG.US,D,20241220,000000,409.71,421.52,408.83,417.78,1255299,0
+VUG.US,D,20241223,000000,418.3021,421.02,414.89,420.55,1477946,0
+VUG.US,D,20241224,000000,422.105,426.23,421.515,426.22,913007,0
+VUG.US,D,20241226,000000,425.0389,426.67,423.08,425.56,1018366,0
+VUG.US,D,20241227,000000,422.3618,422.95,415.59,419.46,1286650,0
+VUG.US,D,20241230,000000,412.73,417.24,411.28,414.19,1109120,0
+VUG.US,D,20241231,000000,415.39,415.75,409.6503,410.44,2317034,0
+VUG.US,D,20250102,000000,412.51,414.645,405.61,409.64,1505929,0
+VUG.US,D,20250103,000000,412.1535,416.8437,411.45,416.5,944505,0
+VUG.US,D,20250106,000000,421.505,424.07,419.3448,421.21,1513673,0
+VUG.US,D,20250107,000000,422.86,423.08,411.58,413.07,1334788,0
+VUG.US,D,20250108,000000,413.5,415.25,410.21,413.69,1103954,0
+VUG.US,D,20250110,000000,410.78,411.11,404.25,407.33,1811926,0
+VUG.US,D,20250113,000000,401.47,405.74,400.36,405.52,1796748,0
+VUG.US,D,20250114,000000,408.12,408.736,401.42,403.83,1908380,0
+VUG.US,D,20250115,000000,410.03,414.42,408.8,413.76,2503336,0
+VUG.US,D,20250116,000000,415.1501,415.42,410.3,410.5,1216111,0
+VUG.US,D,20250117,000000,416.86,417.65,414.1201,415.91,1683826,0
+VUG.US,D,20250121,000000,417.76,418.7699,413.94,418.41,1480217,0
+VUG.US,D,20250122,000000,422.61,425.6532,421.65,424.5,1211941,0
+VUG.US,D,20250123,000000,423.01,426.1,422.41,426.08,1041025,0
+VUG.US,D,20250124,000000,426.69,427.684,422.78,424.02,877512,0
+VUG.US,D,20250127,000000,408.53,415.39,408.52,412.93,1714123,0
+VUG.US,D,20250128,000000,415.3,423,412.29,422.14,1029148,0
+VUG.US,D,20250129,000000,420.875,421,416.23,419.38,1055388,0
+VUG.US,D,20250130,000000,419.905,422.14,415.47,419.95,1029369,0
+VUG.US,D,20250131,000000,423.7129,425.7781,417.426,418.35,1009329,0
+VUG.US,D,20250203,000000,410.08,416.56,408.47,414.22,2085615,0
+VUG.US,D,20250204,000000,414.9554,419.59,414.81,419.59,942933,0
+VUG.US,D,20250205,000000,416.89,420.36,416.02,420.33,1117621,0
+VUG.US,D,20250206,000000,420.84,423.36,420.1501,423.21,1029180,0
+VUG.US,D,20250207,000000,423.47,425.48,418.11,418.82,1030960,0
+VUG.US,D,20250210,000000,421.375,423.9751,421.36,422.73,1172590,0
+VUG.US,D,20250211,000000,420.685,423.26,420,421.93,1205987,0
+VUG.US,D,20250212,000000,417.06,422.13,416.63,421.44,898277,0
+VUG.US,D,20250213,000000,421.76,426.88,420.96,426.77,1165155,0
+VUG.US,D,20250214,000000,426.485,428,425.995,427.52,717637,0
+VUG.US,D,20250218,000000,429.11,429.11,424.76,427.5,998431,0
+VUG.US,D,20250219,000000,426.89,428.43,424.855,427.61,789233,0
+VUG.US,D,20250220,000000,427,427.19,422,425.43,1190974,0
+VUG.US,D,20250221,000000,426.01,426.0899,415.61,416.02,1065036,0
+VUG.US,D,20250224,000000,417.38,418.01,411.0103,411.89,1193934,0
+VUG.US,D,20250225,000000,411.01,411.29,403.27,407.34,1215876,0
+VUG.US,D,20250226,000000,409.31,413.2,406.505,408.87,1095758,0
+VUG.US,D,20250227,000000,412.348,412.6466,398.25,398.6,1167720,0
+VUG.US,D,20250228,000000,397.84,405.99,395.26,405.73,1981011,0
+VUG.US,D,20250303,000000,407,408.6565,392.86,395.86,2107913,0
+VUG.US,D,20250304,000000,391.68,400.08,386.93,393.47,1908577,0
+VUG.US,D,20250305,000000,393.53,400.3,390.45,399.24,1505803,0
+VUG.US,D,20250306,000000,392.01,396.51,386.02,387.86,1733578,0
+VUG.US,D,20250307,000000,386.345,390.5268,379.535,388.71,1489548,0
+VUG.US,D,20250310,000000,381.07,381.43,369.1885,372.9,2272077,0
+VUG.US,D,20250311,000000,371.8718,377.4899,368.02,371.8,2785163,0
+VUG.US,D,20250312,000000,378.48,380.3,372.06,376.91,3783547,0
+VUG.US,D,20250313,000000,376.035,376.37,367.67,369.1,2352724,0
+VUG.US,D,20250314,000000,373.09,378.86,372.6451,378.33,1857002,0
+VUG.US,D,20250317,000000,378.13,382.035,376.03,379.56,1878841,0
+VUG.US,D,20250318,000000,377,377.13,371.39,373.34,1801884,0
+VUG.US,D,20250319,000000,375.32,382.66,374.45,379.06,1447893,0
+VUG.US,D,20250320,000000,376.03,382.91,375.6954,378.14,1161579,0
+VUG.US,D,20250321,000000,374.3,380.76,373.5,380.36,2082551,0
+VUG.US,D,20250324,000000,386.17,389.94,385.555,389.2,1113824,0
+VUG.US,D,20250325,000000,390.17,391.97,389.2,391.7,2339055,0
+VUG.US,D,20250326,000000,390.715,390.75,381.7113,383.03,936785,0
+VUG.US,D,20250327,000000,381.24,384.37,378.945,380.59,981907,0
+VUG.US,D,20250328,000000,378.5,379.81,369.5401,370.43,2369747,0
+VUG.US,D,20250331,000000,364,371.61,360.17,370.82,1832381,0
+VUG.US,D,20250401,000000,369.45,375.115,367.63,374.17,2520281,0
+VUG.US,D,20250402,000000,368.85,379.95,368.5,377.29,1277374,0
+VUG.US,D,20250403,000000,359.58,362.33,355.11,355.58,2873605,0
+VUG.US,D,20250404,000000,344.94,346.87,333.78,334.02,5173805,0
+VUG.US,D,20250407,000000,319.7789,349.18,316.1442,334.42,5388837,0
+VUG.US,D,20250408,000000,348.455,351,323.795,329.49,3560563,0
+VUG.US,D,20250409,000000,328.89,369.8,327.9208,367.8,4992890,0
+VUG.US,D,20250410,000000,358.09,359.6599,341.77,353.29,2960208,0
+VUG.US,D,20250411,000000,351.51,361.2659,349.7293,360.2,2032579,0
+VUG.US,D,20250414,000000,368.8,369.08,358.765,362.58,1765747,0
+VUG.US,D,20250415,000000,362.59,365.4599,361,362.26,1460888,0
+VUG.US,D,20250416,000000,355.157,358.0399,346.5101,351.21,1688731,0
+VUG.US,D,20250417,000000,354.45,355.11,349.855,352.14,1261546,0
+VUG.US,D,20250421,000000,346.3,347.4381,337.88,342.44,2407698,0
+VUG.US,D,20250422,000000,346.62,353.85,345.3256,351.63,1566523,0
+VUG.US,D,20250423,000000,364.2,367.4853,358.97,360.45,1393040,0
+VUG.US,D,20250424,000000,362.2899,371.35,361.68,370.92,925543,0
+VUG.US,D,20250425,000000,371.9579,377.1,370.5501,376.48,1425919,0
+VUG.US,D,20250428,000000,377.085,378.26,371.1847,376,1011439,0
+VUG.US,D,20250429,000000,374.4736,379.46,374.415,378.75,961405,0
+VUG.US,D,20250430,000000,371.03,379.9,368.32,378.29,1485297,0
+VUG.US,D,20250501,000000,385.4,388.705,383.48,383.84,1011331,0
+VUG.US,D,20250502,000000,388.2486,390.9677,386.1734,389.3,1163009,0
+VUG.US,D,20250505,000000,386.14,389.75,385.935,387.13,1043942,0
+VUG.US,D,20250506,000000,382.0018,386.4,381.49,383.66,878276,0
+VUG.US,D,20250507,000000,384.36,386.5,379.85,384.67,1237612,0
+VUG.US,D,20250508,000000,388.31,391.6369,385.05,387.98,1060602,0
+VUG.US,D,20250509,000000,389.31,390.631,385.985,387.74,772597,0
+VUG.US,D,20250512,000000,402.62,403.93,398.22,403.93,1247599,0
+VUG.US,D,20250513,000000,405.8654,411.894,404.63,410.5,1768707,0
+VUG.US,D,20250514,000000,412.01,414.24,411.175,413.57,1189511,0
+VUG.US,D,20250515,000000,411.785,415.1858,410.2307,413.1,988538,0
+VUG.US,D,20250516,000000,414.545,415.34,411.6301,415.34,749423,0
+VUG.US,D,20250519,000000,409.23,415.955,408.56,415.49,1027299,0
+VUG.US,D,20250520,000000,413.7296,414.31,410.75,413.49,1055287,0
+VUG.US,D,20250521,000000,410.2,415.2347,405.81,407.34,945057,0
+VUG.US,D,20250522,000000,407.61,411.452,406.835,408.5,959016,0
+VUG.US,D,20250523,000000,402,406.71,401.88,404.39,923073,0
+VUG.US,D,20250527,000000,410,414.3922,409.19,414.05,934299,0
+VUG.US,D,20250528,000000,414.69,415.915,411.95,412.46,908338,0
+VUG.US,D,20250529,000000,418.04,418.34,411.55,413.53,1152865,0
+VUG.US,D,20250530,000000,412.61,414.375,407.46,413.14,1007108,0
+VUG.US,D,20250602,000000,411.6,416.36,410.525,416.13,1259164,0
+VUG.US,D,20250603,000000,416.37,420.23,415.92,419.19,1176677,0
+VUG.US,D,20250604,000000,419.98,421.43,418.77,420.69,1142564,0
+VUG.US,D,20250605,000000,421.72,423.91,416,417.67,960516,0
+VUG.US,D,20250606,000000,421.86,423.6033,420.55,421.99,837959,0
+VUG.US,D,20250609,000000,422.34,423.34,421.06,422.37,958054,0
+VUG.US,D,20250610,000000,422.75,424.91,420.4909,424.68,942256,0
+VUG.US,D,20250611,000000,425.67,426.9,421.9,423.29,1031635,0
+VUG.US,D,20250612,000000,421.96,424.81,421.815,424.14,1039927,0
+VUG.US,D,20250613,000000,418.75,422.12,417.18,418.33,1147181,0
+VUG.US,D,20250616,000000,420.99,425,420.82,423.63,868850,0
+VUG.US,D,20250617,000000,421.93,423.13,419.43,420.27,871927,0
+VUG.US,D,20250618,000000,420.71,422.81,418.595,419.6,1158324,0
+VUG.US,D,20250620,000000,421.43,422.39,416.07,417.45,912744,0
+VUG.US,D,20250623,000000,417.5,422.45,415.62,422.06,1012688,0
+VUG.US,D,20250624,000000,426.6536,429.08,425.57,428.36,956441,0
+VUG.US,D,20250625,000000,430.555,431.6,428.71,430.27,877044,0
+VUG.US,D,20250626,000000,431.9095,434.2169,430.1,433.69,805187,0
+VUG.US,D,20250627,000000,434.37,437.105,432.695,436.4,1171861,0
+VUG.US,D,20250630,000000,438.315,439.42,436.09,438.4,1434659,0
+VUG.US,D,20250701,000000,436.76,437.7,432.1171,433.97,1569050,0
+VUG.US,D,20250702,000000,433.645,437.34,433.595,437.26,1181261,0
+VUG.US,D,20250703,000000,439.025,442.41,439.025,441.98,635169,0
+VUG.US,D,20250707,000000,439.839,440.73,436.8019,438.71,1167439,0
+VUG.US,D,20250708,000000,440,440.07,437.4006,438.32,868771,0
+VUG.US,D,20250709,000000,440.0901,443.19,440.08,442.5,775019,0
+VUG.US,D,20250710,000000,442.86,443.33,439.64,442.38,751303,0
+VUG.US,D,20250711,000000,440.47,442.8314,439.98,441.63,724037,0
+VUG.US,D,20250714,000000,441.445,443.9299,439.9,443.22,626837,0
+VUG.US,D,20250715,000000,446.77,447,444.1,444.16,1127409,0
+VUG.US,D,20250716,000000,445.0085,445.8361,440.95,445.42,887536,0
+VUG.US,D,20250717,000000,445.79,448.54,445.1,448.08,862421,0
+VUG.US,D,20250718,000000,449.64,450,447,448.39,894134,0
+VUG.US,D,20250721,000000,449.07,451.83,449.01,450,780086,0
+VUG.US,D,20250722,000000,450.325,450.325,444.67,447.28,942986,0
+VUG.US,D,20250723,000000,448.95,450.4,446.81,450.4,869160,0
+VUG.US,D,20250724,000000,452.13,453.3,450.65,452.27,883576,0
+VUG.US,D,20250725,000000,452.869,455.3096,452.4476,454.23,770367,0
+VUG.US,D,20250728,000000,455.2,456.4799,454.5,455.94,786560,0
+VUG.US,D,20250729,000000,457.26,458.05,453.385,453.79,789666,0
+VUG.US,D,20250730,000000,454.965,456.44,451.9802,454.82,836823,0
+VUG.US,D,20250731,000000,462.83,462.8544,454.13,455.18,1297723,0
+VUG.US,D,20250801,000000,449.1,449.52,442.97,445.04,1301700,0
+VUG.US,D,20250804,000000,448.955,453.63,448.62,453.6,1006187,0
+VUG.US,D,20250805,000000,454.01,454.7081,449.18,449.69,818824,0
+VUG.US,D,20250806,000000,450.29,456.03,450.12,455.78,1064230,0
+VUG.US,D,20250807,000000,458.5,459.43,451.89,455.71,934645,0
+VUG.US,D,20250808,000000,456.72,459.5766,456.26,459.14,801072,0
+VUG.US,D,20250811,000000,459.085,461.4355,457.03,458.2,928344,0
+VUG.US,D,20250812,000000,459.9204,463.058,457.35,462.96,763033,0
+VUG.US,D,20250813,000000,464.72,465.6287,461.5,462.86,927961,0
+VUG.US,D,20250814,000000,461.7,464.7,461.53,463.53,725329,0
+VUG.US,D,20250815,000000,463.75,464.11,460.7106,462.05,742220,0
+VUG.US,D,20250818,000000,461.525,462.44,460.39,462.13,752698,0
+VUG.US,D,20250819,000000,461.9019,461.9019,454.7807,455.63,886216,0
+VUG.US,D,20250820,000000,454.89,454.96,447.26,453.05,874175,0
+VUG.US,D,20250821,000000,451.89,453.59,449.36,451.18,1780074,0
+VUG.US,D,20250822,000000,452.0184,459.86,450.91,458.42,786908,0
+VUG.US,D,20250825,000000,457.53,460.194,456.51,457.62,684979,0
+VUG.US,D,20250826,000000,457.34,460.3473,456.518,460.15,750257,0
+VUG.US,D,20250827,000000,460.01,461.7999,458.8775,461.06,779189,0
+VUG.US,D,20250828,000000,461.31,464.849,460.31,463.98,638598,0
+VUG.US,D,20250829,000000,462.38,462.48,457.5,458.62,703401,0
+VUG.US,D,20250902,000000,451.51,455.2,449.6744,454.96,1240190,0
+VUG.US,D,20250903,000000,458.8056,461.02,457.055,459.92,1273911,0
+VUG.US,D,20250904,000000,460.1,464.1,459.095,464.01,828875,0
+VUG.US,D,20250905,000000,467.22,467.5,459.295,462.6,803913,0
+VUG.US,D,20250908,000000,465.12,467.27,464.935,465.57,818488,0
+VUG.US,D,20250909,000000,466.43,467.55,464.36,467.27,857009,0
+VUG.US,D,20250910,000000,470.125,470.23,465.821,467.21,963150,0
+VUG.US,D,20250911,000000,469.32,470.4,467.53,469.89,781504,0
+VUG.US,D,20250912,000000,470.51,472.54,469.52,471.51,969941,0
+VUG.US,D,20250915,000000,473.37,476.2484,473.37,476.21,1033881,0
+VUG.US,D,20250916,000000,476.78,476.835,475.1394,475.42,881643,0
+VUG.US,D,20250917,000000,474.97,475.48,469.25,473.58,962346,0
+VUG.US,D,20250918,000000,476.5,478.39,474.8164,476.07,793794,0
+VUG.US,D,20250919,000000,478.4864,480.78,477.29,480.42,697322,0
+VUG.US,D,20250922,000000,479.5,484.21,479.5,484.08,907519,0
+VUG.US,D,20250923,000000,483.875,483.9,477.88,478.98,987782,0
+VUG.US,D,20250924,000000,480.21,480.628,474.866,476.91,726027,0
+VUG.US,D,20250925,000000,473.365,475.73,470.39,474.28,763451,0
+VUG.US,D,20250926,000000,475.36,476.76,472.61,476.43,702605,0
+VUG.US,D,20250929,000000,478.32,480.5,476.89,478.05,3177390,0
+VUG.US,D,20250930,000000,477.73,480.07,475.91,479.61,1897251,0
+VUG.US,D,20251001,000000,477.06,482.68,476.68,481.86,1024485,0
+VUG.US,D,20251002,000000,484.715,484.7658,481.11,483.28,1071328,0
+VUG.US,D,20251003,000000,483.6,484.2595,479.6704,481.44,980088,0
+VUG.US,D,20251006,000000,484,486.08,482.2775,485.01,932250,0
+VUG.US,D,20251007,000000,485.709,485.9,480.5184,482.11,1065554,0
+VUG.US,D,20251008,000000,482.83,487.09,482.83,487.09,753920,0
+VUG.US,D,20251009,000000,487.255,487.32,484.1301,486.51,751397,0
+VUG.US,D,20251010,000000,487,488.51,470.27,470.44,1236249,0
+VUG.US,D,20251013,000000,478.2,480.3599,476,479.63,822494,0
+VUG.US,D,20251014,000000,474.34,479.37,469.81,475.89,1172932,0
+VUG.US,D,20251015,000000,480.21,482.2506,473.655,478.48,920715,0
+VUG.US,D,20251016,000000,480.06,482.36,472.7,476.08,943180,0
+VUG.US,D,20251017,000000,473.86,479.56,472.62,478.24,984263,0
+VUG.US,D,20251020,000000,481,485.45,480.95,484.7,821740,0
+VUG.US,D,20251021,000000,484.245,485.57,483.075,484.49,739968,0
+VUG.US,D,20251022,000000,485.205,485.53,476.77,480.97,1388106,0
+VUG.US,D,20251023,000000,481,485.7299,480.94,484.96,1809294,0
+VUG.US,D,20251024,000000,488.595,491.05,488.09,489.62,736790,0
+VUG.US,D,20251027,000000,495.87,498.63,495.135,498.28,916567,0
+VUG.US,D,20251028,000000,501,503.7399,499.21,502.07,2096046,0
+VUG.US,D,20251029,000000,504.765,505.38,499.84,504.26,1451262,0
+VUG.US,D,20251030,000000,500.98,501.93,496.3,496.34,1713025,0
+VUG.US,D,20251031,000000,503.73,503.73,497.1401,498.85,1786408,0
+VUG.US,D,20251103,000000,503.3587,504.0555,499.94,501.84,1465965,0
+VUG.US,D,20251104,000000,494.65,498.0286,492.38,493.47,1211108,0
+VUG.US,D,20251105,000000,492.48,497.25,491.11,494.02,819127,0
+VUG.US,D,20251106,000000,493.17,493.56,484.371,485.84,1472310,0
+VUG.US,D,20251107,000000,482.73,484.72,475.8,484.48,1123306,0
+VUG.US,D,20251110,000000,491.74,496.47,490.67,495.66,1101332,0
+VUG.US,D,20251111,000000,493.29,495.47,491.3811,494.9,905189,0
+VUG.US,D,20251112,000000,497.07,497.69,490.81,493.47,775473,0
+VUG.US,D,20251113,000000,490.44,490.87,481.46,482.88,1842394,0
+VUG.US,D,20251114,000000,475.92,487.14,474.3267,483.52,1057759,0
+VUG.US,D,20251117,000000,481.045,485.72,476.05,479.29,1006542,0
+VUG.US,D,20251118,000000,475.905,478.14,469.38,473.27,1642257,0
+VUG.US,D,20251119,000000,474.21,480.78,472.6,476.59,1220376,0
+VUG.US,D,20251120,000000,486.38,488.34,466.18,467,1503995,0
+VUG.US,D,20251121,000000,468.42,475.24,462.93,469.92,1202113,0
+VUG.US,D,20251124,000000,473.79,482.15,473.77,476.36,2326095,0
+VUG.US,D,20251125,000000,479.85,485.85,475.36,484.95,1319741,0
+VUG.US,D,20251126,000000,487.6,489.8389,485.81,488.38,960214,0
+VUG.US,D,20251128,000000,489.545,490.84,488.63,490.84,429294,0
+VUG.US,D,20251201,000000,486.44,490.705,485.5801,488.86,1202075,0
+VUG.US,D,20251202,000000,491.245,494.16,489.604,491.53,1010289,0
+VUG.US,D,20251203,000000,490.01,492.7443,488.365,491.81,713788,0
+VUG.US,D,20251204,000000,493.55,493.74,489.48,491.86,1216647,0
+VUG.US,D,20251205,000000,493.38,496.0485,492.58,494.09,799526,0
+VUG.US,D,20251208,000000,495.105,495.77,491.2,493.14,786748,0
+VUG.US,D,20251209,000000,492.21,493.94,491.185,493.04,813186,0
+VUG.US,D,20251210,000000,492.12,495.07,489.8,493.28,868147,0
+VUG.US,D,20251211,000000,491.15,493.2883,486.805,493.02,814496,0
+VUG.US,D,20251212,000000,491.39,492.1776,482.94,485.26,1145756,0
+VUG.US,D,20251215,000000,488.45,488.5893,481.66,482.86,1214706,0
+VUG.US,D,20251216,000000,481.12,485.17,479.85,484.04,987999,0
+VUG.US,D,20251217,000000,484.65,484.94,475.39,475.56,993269,0
+VUG.US,D,20251218,000000,481.5,484.81,479.6016,481.93,945136,0
+VUG.US,D,20251219,000000,484.375,488.59,484.01,488.59,1473178,0
+VUG.US,D,20251222,000000,491.545,491.545,489.07,490.6,1025487,0
+VUG.US,D,20251223,000000,489.43,494.0575,489.43,494.02,1059845,0
+VUG.US,D,20251224,000000,493.04,495.29,493.04,495.07,569194,0
+VUG.US,D,20251226,000000,495.5,496.5496,494.3983,495.06,668573,0
+VUG.US,D,20251229,000000,492,493.58,490.93,492.54,938385,0
+VUG.US,D,20251230,000000,491.925,493.405,491.43,491.69,786296,0
+VUG.US,D,20251231,000000,492,492.43,487.77,487.86,840705,0
+VUG.US,D,20260102,000000,491.965,494,483.75,486.2,1797303,0
+VUG.US,D,20260105,000000,489.38,490.7999,487.72,488.45,2022771,0
+VUG.US,D,20260106,000000,489.2,490.5593,487.4,490.23,1931706,0
+VUG.US,D,20260107,000000,490.78,494.8899,489.75,491.49,1435769,0
+VUG.US,D,20260108,000000,491.215,491.48,486.31,488.15,1303519,0
+VUG.US,D,20260109,000000,488.68,492.1,486.76,491.03,1359820,0
+VUG.US,D,20260112,000000,488.225,494.0101,488.225,492.53,1069945,0
+VUG.US,D,20260113,000000,492.1,493.68,488.72,491.24,7915842,0
+VUG.US,D,20260114,000000,488.11,488.61,481.42,485.13,1615477,0
+VUG.US,D,20260115,000000,489.26,489.53,484.66,485.59,1821739,0
+VUG.US,D,20260116,000000,487.846,488.19,483.89,485.09,1548209,0
+VUG.US,D,20260120,000000,476.095,478.71,471.7,472.57,2010771,0
+VUG.US,D,20260121,000000,473.58,480.59,471.4201,477.05,1921773,0
+VUG.US,D,20260122,000000,481.68,482.3171,478.88,480.99,1610288,0
+VUG.US,D,20260123,000000,481.12,485.5,480.14,483.5,1696202,0
+VUG.US,D,20260126,000000,483.91,488.47,483.63,486.78,1248728,0
+VUG.US,D,20260127,000000,489.06,491.66,488.37,489.9,1030083,0
+VUG.US,D,20260128,000000,491.68,491.98,487.59,489.63,1539737,0
+VUG.US,D,20260129,000000,488.36,488.685,475.98,485.13,2499364,0
+VUG.US,D,20260130,000000,483.135,485.05,479.31,481.55,1854416,0
+VUG.US,D,20260202,000000,479.75,484.91,479.48,482.82,1632523,0
+VUG.US,D,20260203,000000,483.4537,483.98,469.3901,473.45,1971302,0
+VUG.US,D,20260204,000000,472.99,473.51,462.73,467.37,2284842,0
+VUG.US,D,20260205,000000,461.98,464.7169,456.95,458.88,2407786,0
+VUG.US,D,20260206,000000,461.7,469.84,460.8,468.59,2072960,0
+VUG.US,D,20260209,000000,468.075,475.1,466.5,473.39,1242769,0
+VUG.US,D,20260210,000000,474.53,475.42357,470.8801,471.1,1211902,0
+VUG.US,D,20260211,000000,474.99,475.16,466.8243,469.03,1174091,0
+VUG.US,D,20260212,000000,470.955,471.43,459.165,460.15,2212885,0
+VUG.US,D,20260213,000000,461.115,462.38,456.6,457.98,2233413,0
+VUG.US,D,20260217,000000,456.41,461.84,452.67,459.53,2269391,0
+VUG.US,D,20260218,000000,460.37,465.2427,459.52,462.39,1475178,0
diff --git a/daily/us/nyse etfs/2/vusb.us.txt b/daily/us/nyse etfs/2/vusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..389b4fa25ba46c2023b34eaceb56e695c62a8bee
--- /dev/null
+++ b/daily/us/nyse etfs/2/vusb.us.txt	
@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUSB.US,D,20210408,000000,49.3425,49.3425,49.308,49.3179,1276828.2737995,0
+VUSB.US,D,20210409,000000,49.3425,49.3425,49.313,49.3179,754877.32753983,0
+VUSB.US,D,20210412,000000,49.3425,49.3425,49.3227,49.3227,615078.82548328,0
+VUSB.US,D,20210413,000000,49.3425,49.3425,49.3227,49.3227,548076.70648145,0
+VUSB.US,D,20210414,000000,49.3227,49.3227,49.303,49.313,573170.01581347,0
+VUSB.US,D,20210415,000000,49.3227,49.3227,49.313,49.313,315806.60397452,0
+VUSB.US,D,20210416,000000,49.3327,49.3525,49.313,49.3179,980451.16188651,0
+VUSB.US,D,20210419,000000,49.3327,49.3327,49.313,49.3179,469328.30977658,0
+VUSB.US,D,20210420,000000,49.3227,49.3227,49.313,49.3179,397296.40553932,0
+VUSB.US,D,20210421,000000,49.3227,49.3227,49.303,49.303,477436.23458916,0
+VUSB.US,D,20210422,000000,49.313,49.3227,49.303,49.313,376303.57452047,0
+VUSB.US,D,20210423,000000,49.3227,49.3227,49.303,49.313,476520.07346666,0
+VUSB.US,D,20210426,000000,49.3227,49.3227,49.308,49.313,579609.43527051,0
+VUSB.US,D,20210427,000000,49.3227,49.3227,49.303,49.313,367266.34278562,0
+VUSB.US,D,20210428,000000,49.3227,49.3227,49.313,49.315,399692.9859591,0
+VUSB.US,D,20210429,000000,49.3227,49.3327,49.313,49.3227,679429.53779284,0
+VUSB.US,D,20210430,000000,49.3327,49.3425,49.313,49.3327,404906.81239133,0
+VUSB.US,D,20210503,000000,49.3317,49.3415,49.312,49.3217,741531.30712622,0
+VUSB.US,D,20210504,000000,49.3415,49.3415,49.3217,49.3267,202584.86419337,0
+VUSB.US,D,20210505,000000,49.3415,49.3415,49.3267,49.3415,134428.9484578,0
+VUSB.US,D,20210506,000000,49.3415,49.3515,49.3317,49.3415,242049.56632116,0
+VUSB.US,D,20210507,000000,49.3615,49.3615,49.3415,49.3515,202400.82299658,0
+VUSB.US,D,20210510,000000,49.3714,49.3714,49.3317,49.3415,343648.39667403,0
+VUSB.US,D,20210511,000000,49.3714,49.3714,49.3415,49.3415,284079.721835,0
+VUSB.US,D,20210512,000000,49.3515,49.3515,49.3317,49.3465,248394.94274906,0
+VUSB.US,D,20210513,000000,49.3515,49.3515,49.3415,49.3415,1054143.4817564,0
+VUSB.US,D,20210514,000000,49.3615,49.3615,49.3515,49.3565,651604.93575457,0
+VUSB.US,D,20210517,000000,49.3714,49.3714,49.3565,49.3714,373030.27037749,0
+VUSB.US,D,20210518,000000,49.3812,49.3812,49.3615,49.3714,422230.95405871,0
+VUSB.US,D,20210519,000000,49.3812,49.3812,49.3714,49.3714,385111.26036699,0
+VUSB.US,D,20210520,000000,49.391,49.391,49.3714,49.3763,500401.94678902,0
+VUSB.US,D,20210521,000000,49.3812,49.3812,49.3714,49.3763,268405.88364655,0
+VUSB.US,D,20210524,000000,49.391,49.391,49.3714,49.3763,464297.51332577,0
+VUSB.US,D,20210525,000000,49.391,49.391,49.3763,49.3861,299369.29818399,0
+VUSB.US,D,20210526,000000,49.3812,49.391,49.3714,49.3812,342906.16459465,0
+VUSB.US,D,20210527,000000,49.391,49.401,49.3812,49.391,511485.87842668,0
+VUSB.US,D,20210528,000000,49.401,49.401,49.391,49.396,340951.48529026,0
+VUSB.US,D,20210601,000000,49.401,49.401,49.3714,49.3812,956998.04387976,0
+VUSB.US,D,20210602,000000,49.391,49.391,49.3714,49.3812,377736.4666955,0
+VUSB.US,D,20210603,000000,49.3812,49.3812,49.3714,49.3763,320207.41325169,0
+VUSB.US,D,20210604,000000,49.391,49.391,49.3615,49.3704,495593.61771895,0
+VUSB.US,D,20210607,000000,49.391,49.391,49.3714,49.3812,280221.93520991,0
+VUSB.US,D,20210608,000000,49.3812,49.3812,49.3714,49.3812,199955.70423918,0
+VUSB.US,D,20210609,000000,49.3812,49.3812,49.3714,49.3714,436109.88497073,0
+VUSB.US,D,20210610,000000,49.3812,49.3812,49.3714,49.3812,517291.26584859,0
+VUSB.US,D,20210611,000000,49.391,49.391,49.3714,49.3763,276342.9130621,0
+VUSB.US,D,20210614,000000,49.391,49.391,49.3714,49.3714,297118.33277706,0
+VUSB.US,D,20210615,000000,49.3714,49.3812,49.3714,49.3714,222281.31711174,0
+VUSB.US,D,20210616,000000,49.3714,49.391,49.3714,49.3714,397127.53257302,0
+VUSB.US,D,20210617,000000,49.3812,49.3812,49.3615,49.3714,1046253.9794631,0
+VUSB.US,D,20210618,000000,49.3714,49.401,49.3515,49.401,204474.82571429,0
+VUSB.US,D,20210621,000000,49.3615,49.4107,49.3515,49.3615,250665.12124796,0
+VUSB.US,D,20210622,000000,49.3515,49.3714,49.3515,49.3515,470821.87487363,0
+VUSB.US,D,20210623,000000,49.3615,49.3763,49.3515,49.3615,387067.96210214,0
+VUSB.US,D,20210624,000000,49.3615,49.3763,49.3615,49.3615,463258.99514388,0
+VUSB.US,D,20210625,000000,49.3714,49.3714,49.3515,49.3515,270837.85660418,0
+VUSB.US,D,20210628,000000,49.3515,49.3714,49.3515,49.3515,278929.60197089,0
+VUSB.US,D,20210629,000000,49.3714,49.3714,49.3565,49.3664,1104054.0386252,0
+VUSB.US,D,20210630,000000,49.3812,49.3812,49.3615,49.3714,263650.13777558,0
+VUSB.US,D,20210701,000000,49.3714,49.3714,49.3515,49.3664,372719.82725982,0
+VUSB.US,D,20210702,000000,49.3812,49.3812,49.3515,49.3615,376030.54637138,0
+VUSB.US,D,20210706,000000,49.3615,49.3812,49.3615,49.3615,367182.41191015,0
+VUSB.US,D,20210707,000000,49.3812,49.3812,49.3615,49.3763,166099.20253676,0
+VUSB.US,D,20210708,000000,49.3714,49.3812,49.3615,49.3714,276333.81212381,0
+VUSB.US,D,20210709,000000,49.391,49.401,49.3714,49.396,345565.66100986,0
+VUSB.US,D,20210712,000000,49.391,49.391,49.3714,49.3812,255697.94012951,0
+VUSB.US,D,20210713,000000,49.3714,49.3714,49.3615,49.3615,723697.51291385,0
+VUSB.US,D,20210714,000000,49.3714,49.3714,49.3615,49.3714,323134.88173915,0
+VUSB.US,D,20210715,000000,49.3812,49.3812,49.3664,49.3714,537572.20124908,0
+VUSB.US,D,20210716,000000,49.3812,49.3812,49.3714,49.3812,256791.06394123,0
+VUSB.US,D,20210719,000000,49.3714,49.391,49.3714,49.3812,828554.4791792,0
+VUSB.US,D,20210720,000000,49.3714,49.391,49.3714,49.3812,791320.51815102,0
+VUSB.US,D,20210721,000000,49.3812,49.3812,49.3714,49.3812,1064548.8878828,0
+VUSB.US,D,20210722,000000,49.401,49.401,49.3664,49.3714,541458.30190444,0
+VUSB.US,D,20210723,000000,49.3812,49.391,49.3714,49.3812,211520.97439152,0
+VUSB.US,D,20210726,000000,49.3714,49.3812,49.3714,49.3763,195401.19022623,0
+VUSB.US,D,20210727,000000,49.3812,49.391,49.3812,49.391,266227.72574605,0
+VUSB.US,D,20210728,000000,49.391,49.401,49.3812,49.401,262650.04577762,0
+VUSB.US,D,20210729,000000,49.391,49.4107,49.391,49.401,235712.27961617,0
+VUSB.US,D,20210730,000000,49.391,49.401,49.391,49.401,329862.49757578,0
+VUSB.US,D,20210802,000000,49.4049,49.4049,49.395,49.4049,228092.77182586,0
+VUSB.US,D,20210803,000000,49.4147,49.4147,49.4049,49.4049,665191.62542552,0
+VUSB.US,D,20210804,000000,49.4147,49.4147,49.395,49.4049,266588.72963206,0
+VUSB.US,D,20210805,000000,49.395,49.4049,49.395,49.4,307088.91629564,0
+VUSB.US,D,20210806,000000,49.3851,49.4049,49.3851,49.3851,182244.26708624,0
+VUSB.US,D,20210809,000000,49.395,49.4049,49.3851,49.39,400162.18988937,0
+VUSB.US,D,20210810,000000,49.3851,49.4049,49.3851,49.3851,279290.60585691,0
+VUSB.US,D,20210811,000000,49.3851,49.4049,49.3851,49.395,192041.93277707,0
+VUSB.US,D,20210812,000000,49.395,49.395,49.3851,49.395,223689.94011797,0
+VUSB.US,D,20210813,000000,49.3851,49.4049,49.3851,49.4,500713.40112206,0
+VUSB.US,D,20210816,000000,49.4049,49.4147,49.2863,49.402,1313228.9933654,0
+VUSB.US,D,20210817,000000,49.4049,49.4049,49.395,49.395,152622.73534081,0
+VUSB.US,D,20210818,000000,49.4147,49.4147,49.395,49.4049,363618.88895685,0
+VUSB.US,D,20210819,000000,49.4147,49.4147,49.4049,49.4147,182560.77749611,0
+VUSB.US,D,20210820,000000,49.4147,49.4247,49.395,49.395,471742.08085759,0
+VUSB.US,D,20210823,000000,49.395,49.4049,49.395,49.4049,137831.68816774,0
+VUSB.US,D,20210824,000000,49.4049,49.4147,49.395,49.4049,714701.74100905,0
+VUSB.US,D,20210825,000000,49.4147,49.4147,49.395,49.4098,161087.61917794,0
+VUSB.US,D,20210826,000000,49.4147,49.4147,49.395,49.4049,151390.06380844,0
+VUSB.US,D,20210827,000000,49.4147,49.4147,49.4,49.4049,315524.47488713,0
+VUSB.US,D,20210830,000000,49.3851,49.4247,49.3851,49.4247,362789.69235592,0
+VUSB.US,D,20210831,000000,49.4247,49.4345,49.4147,49.4345,315464.81318047,0
+VUSB.US,D,20210901,000000,49.4147,49.4147,49.4049,49.4049,1173742.9568573,0
+VUSB.US,D,20210902,000000,49.4147,49.4147,49.395,49.4049,286966.74170778,0
+VUSB.US,D,20210903,000000,49.395,49.4147,49.395,49.4147,197619.79674141,0
+VUSB.US,D,20210907,000000,49.4098,49.4147,49.3851,49.4049,505451.95633181,0
+VUSB.US,D,20210908,000000,49.395,49.4147,49.395,49.4147,412922.71660552,0
+VUSB.US,D,20210909,000000,49.4049,49.4247,49.395,49.4049,352072.83189649,0
+VUSB.US,D,20210910,000000,49.4147,49.4147,49.395,49.4049,209427.75858184,0
+VUSB.US,D,20210913,000000,49.395,49.4147,49.395,49.4147,153116.2084399,0
+VUSB.US,D,20210914,000000,49.4147,49.4345,49.4049,49.4247,381001.68111552,0
+VUSB.US,D,20210915,000000,49.4247,49.4345,49.4147,49.4345,158416.9993937,0
+VUSB.US,D,20210916,000000,49.4247,49.4345,49.4147,49.4247,210208.41684517,0
+VUSB.US,D,20210917,000000,49.4345,49.4345,49.4147,49.4247,347056.19246081,0
+VUSB.US,D,20210920,000000,49.4247,49.4345,49.4049,49.4098,1154081.8964767,0
+VUSB.US,D,20210921,000000,49.4049,49.4345,49.4049,49.4247,377030.63836934,0
+VUSB.US,D,20210922,000000,49.4247,49.4345,49.4049,49.4049,346595.07825347,0
+VUSB.US,D,20210923,000000,49.4147,49.4247,49.4049,49.4098,667509.33104668,0
+VUSB.US,D,20210924,000000,49.395,49.4147,49.395,49.4049,228806.68987497,0
+VUSB.US,D,20210927,000000,49.4049,49.4147,49.4049,49.4147,870453.17669533,0
+VUSB.US,D,20210928,000000,49.4147,49.4247,49.4049,49.4049,375541.11813374,0
+VUSB.US,D,20210929,000000,49.4147,49.4247,49.4049,49.4147,406394.31019617,0
+VUSB.US,D,20210930,000000,49.4147,49.4345,49.4098,49.4247,479606.30276674,0
+VUSB.US,D,20211001,000000,49.4445,49.4445,49.4247,49.4445,255581.6503623,0
+VUSB.US,D,20211004,000000,49.4345,49.4345,49.4147,49.4247,259016.74896399,0
+VUSB.US,D,20211005,000000,49.4247,49.4247,49.4049,49.4049,456835.7551327,0
+VUSB.US,D,20211006,000000,49.4049,49.4147,49.395,49.4049,324162.27655201,0
+VUSB.US,D,20211007,000000,49.4049,49.4147,49.395,49.4049,476348.16685427,0
+VUSB.US,D,20211008,000000,49.4049,49.4147,49.4049,49.4049,157253.09050628,0
+VUSB.US,D,20211011,000000,49.4049,49.4049,49.395,49.395,149255.3881687,0
+VUSB.US,D,20211012,000000,49.395,49.4049,49.395,49.395,184452.76144776,0
+VUSB.US,D,20211013,000000,49.4049,49.4049,49.395,49.395,184649.94844432,0
+VUSB.US,D,20211014,000000,49.4049,49.4049,49.3851,49.3851,233068.96264686,0
+VUSB.US,D,20211015,000000,49.3851,49.395,49.3754,49.3754,251441.73464982,0
+VUSB.US,D,20211018,000000,49.3851,49.3851,49.3754,49.3754,177386.38846318,0
+VUSB.US,D,20211019,000000,49.3851,49.3851,49.3754,49.3754,159000.47066046,0
+VUSB.US,D,20211020,000000,49.3851,49.3851,49.3754,49.3754,212667.69261769,0
+VUSB.US,D,20211021,000000,49.3754,49.3851,49.3754,49.3754,245768.81644096,0
+VUSB.US,D,20211022,000000,49.3754,49.3754,49.3555,49.3555,292341.35138336,0
+VUSB.US,D,20211025,000000,49.3851,49.3851,49.3555,49.3555,407579.45460631,0
+VUSB.US,D,20211026,000000,49.3555,49.3654,49.3555,49.3605,204277.63871773,0
+VUSB.US,D,20211027,000000,49.3555,49.3754,49.3555,49.3555,1613189.852539,0
+VUSB.US,D,20211028,000000,49.3555,49.3654,49.3455,49.3654,169691.03952034,0
+VUSB.US,D,20211029,000000,49.3654,49.3654,49.3455,49.3555,239153.44551007,0
+VUSB.US,D,20211101,000000,49.3396,49.3445,49.3297,49.3297,299708.05533194,0
+VUSB.US,D,20211102,000000,49.3396,49.3694,49.3396,49.3694,481962.43457183,0
+VUSB.US,D,20211103,000000,49.3793,49.3793,49.3595,49.3644,235231.95231685,0
+VUSB.US,D,20211104,000000,49.3694,49.4088,49.3595,49.399,383653.0878078,0
+VUSB.US,D,20211105,000000,49.3793,49.389,49.3694,49.389,204177.52839639,0
+VUSB.US,D,20211108,000000,49.3694,49.389,49.3694,49.3694,244486.59535561,0
+VUSB.US,D,20211109,000000,49.389,49.399,49.3793,49.399,685376.49536615,0
+VUSB.US,D,20211110,000000,49.399,49.399,49.3396,49.3396,483304.31736385,0
+VUSB.US,D,20211111,000000,49.3396,49.3595,49.3396,49.3495,365766.71039636,0
+VUSB.US,D,20211112,000000,49.3396,49.3793,49.3396,49.3694,374469.22984473,0
+VUSB.US,D,20211115,000000,49.3694,49.3694,49.3495,49.3495,338234.34959914,0
+VUSB.US,D,20211116,000000,49.3595,49.3694,49.3396,49.3495,295774.42755431,0
+VUSB.US,D,20211117,000000,49.3396,49.3595,49.3396,49.3595,756084.71868802,0
+VUSB.US,D,20211118,000000,49.3595,49.3595,49.3396,49.3445,180656.65896005,0
+VUSB.US,D,20211119,000000,49.3495,49.3595,49.3495,49.3595,179915.43809604,0
+VUSB.US,D,20211122,000000,49.3495,49.3495,49.31,49.3396,268899.35674565,0
+VUSB.US,D,20211123,000000,49.3297,49.3396,49.3199,49.3396,386543.14132668,0
+VUSB.US,D,20211124,000000,49.3199,49.3297,49.3199,49.3297,199919.30048597,0
+VUSB.US,D,20211126,000000,49.3199,49.3495,49.3199,49.3495,109791.69725629,0
+VUSB.US,D,20211129,000000,49.3297,49.3495,49.3199,49.3297,693918.23157117,0
+VUSB.US,D,20211130,000000,49.3396,49.3495,49.3297,49.3297,260647.83935095,0
+VUSB.US,D,20211201,000000,49.314,49.3435,49.314,49.3435,272091.76365926,0
+VUSB.US,D,20211202,000000,49.314,49.3337,49.304,49.3237,393289.97025527,0
+VUSB.US,D,20211203,000000,49.3237,49.3237,49.294,49.314,326675.146739,0
+VUSB.US,D,20211206,000000,49.3237,49.3337,49.294,49.309,556419.23325917,0
+VUSB.US,D,20211207,000000,49.314,49.314,49.2744,49.2843,550436.88314802,0
+VUSB.US,D,20211208,000000,49.2744,49.304,49.2744,49.294,249586.15445138,0
+VUSB.US,D,20211209,000000,49.294,49.304,49.2843,49.2843,195709.61091316,0
+VUSB.US,D,20211210,000000,49.2744,49.294,49.2744,49.294,187076.86532512,0
+VUSB.US,D,20211213,000000,49.2843,49.294,49.2646,49.2744,394595.44929406,0
+VUSB.US,D,20211214,000000,49.2744,49.2892,49.2646,49.2744,1941823.7234439,0
+VUSB.US,D,20211215,000000,49.2646,49.2744,49.2546,49.2744,372883.64414927,0
+VUSB.US,D,20211216,000000,49.2744,49.294,49.2744,49.294,1455377.5599348,0
+VUSB.US,D,20211217,000000,49.294,49.3337,49.294,49.304,3754575.9174444,0
+VUSB.US,D,20211220,000000,49.294,49.304,49.2793,49.294,1287202.3322497,0
+VUSB.US,D,20211221,000000,49.2843,49.294,49.2744,49.2843,656463.82559298,0
+VUSB.US,D,20211222,000000,49.294,49.304,49.2843,49.304,983156.16299323,0
+VUSB.US,D,20211223,000000,49.306,49.306,49.2764,49.296,810074.51834734,0
+VUSB.US,D,20211227,000000,49.2764,49.2863,49.2665,49.2764,594811.03588256,0
+VUSB.US,D,20211228,000000,49.2764,49.296,49.2764,49.2863,565268.37893576,0
+VUSB.US,D,20211229,000000,49.2764,49.296,49.2764,49.296,539949.5685769,0
+VUSB.US,D,20211230,000000,49.296,49.316,49.296,49.306,385868.66067688,0
+VUSB.US,D,20211231,000000,49.306,49.3455,49.296,49.306,875894.52658516,0
+VUSB.US,D,20220103,000000,49.296,49.306,49.2863,49.296,393125.14215045,0
+VUSB.US,D,20220104,000000,49.2764,49.311,49.2764,49.306,284020.06012835,0
+VUSB.US,D,20220105,000000,49.306,49.3257,49.2863,49.296,1775058.1299804,0
+VUSB.US,D,20220106,000000,49.2863,49.306,49.2764,49.2863,2258257.2809459,0
+VUSB.US,D,20220107,000000,49.2665,49.2665,49.2566,49.2665,319784.72522828,0
+VUSB.US,D,20220110,000000,49.2665,49.2764,49.2566,49.2566,289194.44916127,0
+VUSB.US,D,20220111,000000,49.2566,49.2764,49.2467,49.2616,481481.09605716,0
+VUSB.US,D,20220112,000000,49.2665,49.2863,49.2566,49.2714,461230.49711768,0
+VUSB.US,D,20220113,000000,49.2764,49.2764,49.2566,49.2764,533478.80144348,0
+VUSB.US,D,20220114,000000,49.2764,49.2764,49.2368,49.2467,358982.46649917,0
+VUSB.US,D,20220118,000000,49.2467,49.2467,49.2269,49.2368,321176.15757327,0
+VUSB.US,D,20220119,000000,49.2169,49.2368,49.1972,49.207,375577.52188695,0
+VUSB.US,D,20220120,000000,49.207,49.2169,49.1875,49.1972,485766.62678248,0
+VUSB.US,D,20220121,000000,49.1972,49.2169,49.1972,49.212,678486.07385544,0
+VUSB.US,D,20220124,000000,49.207,49.2169,49.207,49.212,524951.2222536,0
+VUSB.US,D,20220125,000000,49.2169,49.2269,49.2169,49.2269,1537873.5207897,0
+VUSB.US,D,20220126,000000,49.207,49.2467,49.1972,49.1972,1644503.1475935,0
+VUSB.US,D,20220127,000000,49.1972,49.1972,49.1676,49.1725,467883.28301715,0
+VUSB.US,D,20220128,000000,49.1676,49.1775,49.1479,49.1479,1039794.3356988,0
+VUSB.US,D,20220131,000000,49.1577,49.1676,49.1181,49.1527,713312.33109481,0
+VUSB.US,D,20220201,000000,49.1527,49.2517,49.1429,49.1725,649507.67508341,0
+VUSB.US,D,20220202,000000,49.1626,49.212,49.1626,49.1725,802110.18611687,0
+VUSB.US,D,20220203,000000,49.1725,49.1825,49.1626,49.1626,358060.23808447,0
+VUSB.US,D,20220204,000000,49.1626,49.1626,49.123,49.1329,302292.72180999,0
+VUSB.US,D,20220207,000000,49.123,49.1329,49.1131,49.123,354331.88702636,0
+VUSB.US,D,20220208,000000,49.123,49.123,49.0935,49.1131,447325.2746061,0
+VUSB.US,D,20220209,000000,49.123,49.123,49.0985,49.1035,447639.76258524,0
+VUSB.US,D,20220210,000000,49.0835,49.0835,49.0143,49.0242,461708.80198627,0
+VUSB.US,D,20220211,000000,49.0242,49.0421,49.0143,49.0341,901661.30535159,0
+VUSB.US,D,20220214,000000,49.0044,49.0143,48.9846,48.9946,220466.18552797,0
+VUSB.US,D,20220215,000000,49.0044,49.0242,48.9946,49.0044,431159.98574929,0
+VUSB.US,D,20220216,000000,49.0044,49.0212,48.9946,49.0143,447715.60373776,0
+VUSB.US,D,20220217,000000,49.0143,49.0242,49.0044,49.0143,557050.23164817,0
+VUSB.US,D,20220218,000000,49.0341,50.5045,49.0143,49.0242,593733.08030134,0
+VUSB.US,D,20220222,000000,49.0143,49.0242,48.9846,49.0044,765170.48876049,0
+VUSB.US,D,20220223,000000,49.0044,49.0094,48.9846,48.9946,565483.76780894,0
+VUSB.US,D,20220224,000000,49.0242,49.0242,48.9748,48.9846,373483.29486191,0
+VUSB.US,D,20220225,000000,48.9946,49.0044,48.9748,49.0044,250502.31557388,0
+VUSB.US,D,20220228,000000,49.0143,49.0548,49.0044,49.0441,506028.34909099,0
+VUSB.US,D,20220301,000000,49.0577,49.1073,49.0381,49.0775,1273331.4910603,0
+VUSB.US,D,20220302,000000,49.0675,49.0675,49.0182,49.0182,1051261.5179605,0
+VUSB.US,D,20220303,000000,49.0281,49.0281,48.9984,49.0182,156063.9012347,0
+VUSB.US,D,20220304,000000,49.0381,49.0381,49.0084,49.0281,154287.19583488,0
+VUSB.US,D,20220307,000000,49.0084,49.0084,48.9788,48.9984,195918.93249412,0
+VUSB.US,D,20220308,000000,48.9688,48.9688,48.9293,48.9391,217614.55819305,0
+VUSB.US,D,20220309,000000,48.9391,48.9391,48.9095,48.9293,320256.96280467,0
+VUSB.US,D,20220310,000000,48.8996,48.9085,48.8798,48.8996,397107.30826569,0
+VUSB.US,D,20220311,000000,48.8897,48.8897,48.8401,48.8501,323661.72494535,0
+VUSB.US,D,20220314,000000,48.8304,48.8501,48.8008,48.8107,426741.98581088,0
+VUSB.US,D,20220315,000000,48.8304,48.8401,48.8107,48.8205,239691.41208531,0
+VUSB.US,D,20220316,000000,48.8107,48.8391,48.7711,48.8008,224199.59266293,0
+VUSB.US,D,20220317,000000,48.8008,48.8205,48.8008,48.8107,510100.51337389,0
+VUSB.US,D,20220318,000000,48.8304,48.8304,48.8107,48.8107,195281.86681292,0
+VUSB.US,D,20220321,000000,48.8107,48.8205,48.7808,48.7858,192849.8938553,0
+VUSB.US,D,20220322,000000,48.7808,48.7838,48.7612,48.7711,600078.45672925,0
+VUSB.US,D,20220323,000000,48.7711,48.7808,48.7612,48.7808,853507.22957522,0
+VUSB.US,D,20220324,000000,48.7612,48.7908,48.7612,48.7808,622662.94073575,0
+VUSB.US,D,20220325,000000,48.7612,48.7711,48.7117,48.7711,2510486.7523667,0
+VUSB.US,D,20220328,000000,48.7314,48.7711,48.7314,48.7612,333682.86923229,0
+VUSB.US,D,20220329,000000,48.7612,48.7711,48.7462,48.7612,359396.05358427,0
+VUSB.US,D,20220330,000000,48.7612,48.7908,48.7612,48.7908,243592.68097118,0
+VUSB.US,D,20220331,000000,48.7908,48.8008,48.7808,48.7908,443718.26939203,0
+VUSB.US,D,20220401,000000,48.774,48.7838,48.7542,48.7691,312641.49987582,0
+VUSB.US,D,20220404,000000,48.7542,48.7838,48.7542,48.7838,630062.00357607,0
+VUSB.US,D,20220405,000000,48.774,48.774,48.7344,48.7542,533065.21435838,0
+VUSB.US,D,20220406,000000,48.7542,48.7542,48.7147,48.7246,1316623.6433524,0
+VUSB.US,D,20220407,000000,48.7246,48.7442,48.7147,48.7246,1284839.121937,0
+VUSB.US,D,20220408,000000,48.7246,48.7344,48.7147,48.7246,341105.19002603,0
+VUSB.US,D,20220411,000000,48.6947,48.7246,48.685,48.6947,1141497.3212343,0
+VUSB.US,D,20220412,000000,48.6947,48.7344,48.6947,48.7295,556768.10256078,0
+VUSB.US,D,20220413,000000,48.7344,48.8037,48.7344,48.774,556760.01283784,0
+VUSB.US,D,20220414,000000,48.7691,48.774,48.7344,48.7641,706440.11146069,0
+VUSB.US,D,20220418,000000,48.7542,48.774,48.7542,48.7641,322775.90028386,0
+VUSB.US,D,20220419,000000,48.7246,48.7442,48.7147,48.7393,645805.61562483,0
+VUSB.US,D,20220420,000000,48.7246,48.7442,48.7246,48.7344,319077.88568676,0
+VUSB.US,D,20220421,000000,48.7047,48.7542,48.7047,48.7442,1252161.6973524,0
+VUSB.US,D,20220422,000000,48.6947,48.7246,48.6899,48.7246,490805.51295623,0
+VUSB.US,D,20220425,000000,48.7344,48.774,48.7246,48.7344,1731560.7009689,0
+VUSB.US,D,20220426,000000,48.7344,48.7641,48.7246,48.7641,447305.05029876,0
+VUSB.US,D,20220427,000000,48.7641,48.8037,48.7641,48.774,1679293.0010796,0
+VUSB.US,D,20220428,000000,48.8037,48.8728,48.7442,48.7442,747019.1729229,0
+VUSB.US,D,20220429,000000,48.7246,48.7442,48.7147,48.7246,402824.7199507,0
+VUSB.US,D,20220502,000000,48.7137,48.7237,48.6937,48.7237,667488.09552397,0
+VUSB.US,D,20220503,000000,48.7237,48.7334,48.684,48.684,293623.57246871,0
+VUSB.US,D,20220504,000000,48.6937,48.7632,48.684,48.7632,371181.76868662,0
+VUSB.US,D,20220505,000000,48.7632,48.7632,48.7138,48.7237,1053786.5227319,0
+VUSB.US,D,20220506,000000,48.7532,48.7632,48.7334,48.7432,524555.8370451,0
+VUSB.US,D,20220509,000000,48.7532,48.7928,48.7532,48.7828,368021.72066476,0
+VUSB.US,D,20220510,000000,48.8027,48.8027,48.7532,48.7731,651795.04424356,0
+VUSB.US,D,20220511,000000,48.7432,48.7828,48.7432,48.7731,412435.31079862,0
+VUSB.US,D,20220512,000000,48.7928,48.7928,48.7681,48.7731,465494.7923203,0
+VUSB.US,D,20220513,000000,48.7828,48.7928,48.7731,48.7928,583387.3358816,0
+VUSB.US,D,20220516,000000,48.8126,48.8324,48.7828,48.7928,601514.38255039,0
+VUSB.US,D,20220517,000000,48.7632,48.8224,48.7632,48.7779,361781.51063503,0
+VUSB.US,D,20220518,000000,48.7632,48.7828,48.7532,48.7532,425635.7161994,0
+VUSB.US,D,20220519,000000,48.7632,48.8126,48.7632,48.7978,563602.9072263,0
+VUSB.US,D,20220520,000000,48.7632,48.8126,48.7632,48.8027,513266.62868795,0
+VUSB.US,D,20220523,000000,48.8324,48.8324,48.8027,48.8027,396857.53807004,0
+VUSB.US,D,20220524,000000,48.8027,48.8521,48.8027,48.8501,851513.11287149,0
+VUSB.US,D,20220525,000000,48.862,48.862,48.8324,48.862,415731.87289502,0
+VUSB.US,D,20220526,000000,48.8718,48.8818,48.8521,48.862,288970.97056517,0
+VUSB.US,D,20220527,000000,48.862,48.9115,48.8521,48.8917,838053.83633678,0
+VUSB.US,D,20220531,000000,48.862,48.8718,48.8521,48.8718,442364.25201562,0
+VUSB.US,D,20220601,000000,48.8828,48.8828,48.8235,48.8431,323693.28932506,0
+VUSB.US,D,20220602,000000,48.8531,48.8728,48.8332,48.8531,381985.94758575,0
+VUSB.US,D,20220603,000000,48.8531,48.863,48.8431,48.8431,379580.24128494,0
+VUSB.US,D,20220606,000000,48.8431,48.8431,48.8332,48.8431,342823.75681748,0
+VUSB.US,D,20220607,000000,48.8531,48.863,48.8381,48.863,427824.70586167,0
+VUSB.US,D,20220608,000000,48.8531,48.8531,48.8332,48.8332,174608.20427292,0
+VUSB.US,D,20220609,000000,48.8431,48.8481,48.8234,48.8234,315497.11565343,0
+VUSB.US,D,20220610,000000,48.8036,48.8036,48.764,48.769,533749.54057718,0
+VUSB.US,D,20220613,000000,48.7146,48.7294,48.6353,48.6453,635465.14704859,0
+VUSB.US,D,20220614,000000,48.6254,48.6453,48.5463,48.5562,921792.69491358,0
+VUSB.US,D,20220615,000000,48.5463,48.6254,48.5265,48.6057,1051028.9348252,0
+VUSB.US,D,20220616,000000,48.5858,48.6749,48.5858,48.6749,307648.51147676,0
+VUSB.US,D,20220617,000000,48.6651,48.6946,48.6551,48.6749,492484.75643974,0
+VUSB.US,D,20220621,000000,48.6749,48.7096,48.6651,48.6848,506727.0227212,0
+VUSB.US,D,20220622,000000,48.6946,48.7146,48.6946,48.6946,512386.14115497,0
+VUSB.US,D,20220623,000000,48.7541,48.764,48.7343,48.7441,575302.28199966,0
+VUSB.US,D,20220624,000000,48.7245,48.7541,48.7245,48.7343,580018.71921603,0
+VUSB.US,D,20220627,000000,48.7343,48.7392,48.7046,48.7046,474966.84974367,0
+VUSB.US,D,20220628,000000,48.7146,48.7245,48.6946,48.6996,1054734.9956029,0
+VUSB.US,D,20220629,000000,48.7146,48.7146,48.6848,48.6897,561706.65663903,0
+VUSB.US,D,20220630,000000,48.7146,48.7146,48.6848,48.6946,747810.92403273,0
+VUSB.US,D,20220701,000000,48.7373,48.7572,48.7274,48.7472,697723.83963418,0
+VUSB.US,D,20220705,000000,48.7671,48.7769,48.7472,48.7572,299920.02954666,0
+VUSB.US,D,20220706,000000,48.7769,48.7769,48.7226,48.7373,380885.11492233,0
+VUSB.US,D,20220707,000000,48.7472,48.7472,48.7176,48.7323,428671.87504799,0
+VUSB.US,D,20220708,000000,48.7176,48.7472,48.6976,48.7472,215317.47012844,0
+VUSB.US,D,20220711,000000,48.7274,48.7562,48.7176,48.7176,282137.38383195,0
+VUSB.US,D,20220712,000000,48.7373,48.7373,48.7176,48.7274,268943.97076749,0
+VUSB.US,D,20220713,000000,48.6878,48.7273,48.6869,48.6976,263840.00122443,0
+VUSB.US,D,20220714,000000,48.6779,48.7176,48.6681,48.7176,308078.10465375,0
+VUSB.US,D,20220715,000000,48.7274,48.7274,48.7076,48.7126,592507.58159076,0
+VUSB.US,D,20220718,000000,48.7176,48.7472,48.7076,48.7472,907901.00585063,0
+VUSB.US,D,20220719,000000,48.7076,48.7373,48.7076,48.7076,610902.86513673,0
+VUSB.US,D,20220720,000000,48.7176,48.7274,48.6878,48.6976,881884.58842694,0
+VUSB.US,D,20220721,000000,48.7026,48.7373,48.6976,48.7373,554042.60566515,0
+VUSB.US,D,20220722,000000,48.7572,48.7868,48.7572,48.7868,267808.52173922,0
+VUSB.US,D,20220725,000000,48.7968,48.8018,48.7769,48.7968,254784.66906299,0
+VUSB.US,D,20220726,000000,48.7968,48.8067,48.7868,48.8067,726023.2665707,0
+VUSB.US,D,20220727,000000,48.8067,48.8363,48.7968,48.8265,476877.48970409,0
+VUSB.US,D,20220728,000000,48.8662,48.876,48.8463,48.8662,514468.42219995,0
+VUSB.US,D,20220729,000000,48.876,48.8959,48.8662,48.871,397034.73261237,0
+VUSB.US,D,20220801,000000,48.9138,48.9138,48.8642,48.884,465648.23351684,0
+VUSB.US,D,20220802,000000,48.884,48.884,48.8244,48.8244,371790.88546151,0
+VUSB.US,D,20220803,000000,48.8244,48.8244,48.8046,48.8244,395117.64458819,0
+VUSB.US,D,20220804,000000,48.8543,48.8543,48.8082,48.8244,1169545.0833435,0
+VUSB.US,D,20220805,000000,48.7947,48.7947,48.7847,48.7847,324908.57467789,0
+VUSB.US,D,20220808,000000,48.7748,48.7847,48.765,48.7797,351854.69052871,0
+VUSB.US,D,20220809,000000,48.7847,48.7847,48.7748,48.7797,282413.63783474,0
+VUSB.US,D,20220810,000000,48.7947,48.8244,48.7947,48.8146,375807.35344977,0
+VUSB.US,D,20220811,000000,48.8343,48.8543,48.8208,48.8244,624441.33642234,0
+VUSB.US,D,20220812,000000,48.8244,48.8592,48.8244,48.8443,436710.51396597,0
+VUSB.US,D,20220815,000000,48.8543,48.8642,48.838,48.8543,282966.97307328,0
+VUSB.US,D,20220816,000000,48.8443,48.8642,48.8443,48.8443,441639.12838566,0
+VUSB.US,D,20220817,000000,48.8443,48.8642,48.8343,48.8543,446025.49442952,0
+VUSB.US,D,20220818,000000,48.8543,48.8939,48.8543,48.884,512258.41221594,0
+VUSB.US,D,20220819,000000,48.874,48.874,48.8543,48.874,247247.11723813,0
+VUSB.US,D,20220822,000000,48.8642,48.874,48.8543,48.869,317784.76144306,0
+VUSB.US,D,20220823,000000,48.8642,48.884,48.8544,48.8642,287551.89474917,0
+VUSB.US,D,20220824,000000,48.874,48.874,48.8543,48.8543,335000.64342725,0
+VUSB.US,D,20220825,000000,48.8642,48.874,48.8543,48.8543,359188.14625828,0
+VUSB.US,D,20220826,000000,48.8642,48.874,48.8443,48.8642,818344.51771435,0
+VUSB.US,D,20220829,000000,48.8642,48.874,48.8543,48.8543,619601.41690429,0
+VUSB.US,D,20220830,000000,48.8543,48.874,48.8244,48.8343,561106.12138779,0
+VUSB.US,D,20220831,000000,48.8443,48.8543,48.8244,48.8343,569362.81041153,0
+VUSB.US,D,20220901,000000,48.8602,48.8602,48.7409,48.7906,1332342.2652103,0
+VUSB.US,D,20220902,000000,48.7906,48.8254,48.7906,48.8205,375189.83930584,0
+VUSB.US,D,20220906,000000,48.8304,48.8304,48.8056,48.8106,355373.99189775,0
+VUSB.US,D,20220907,000000,48.8205,48.8403,48.8056,48.8403,455557.18427857,0
+VUSB.US,D,20220908,000000,48.8304,48.8403,48.8205,48.8254,410217.52711923,0
+VUSB.US,D,20220909,000000,48.8205,48.8304,48.8205,48.8304,321696.81280517,0
+VUSB.US,D,20220912,000000,48.8403,48.8403,48.8205,48.8304,278515.75565041,0
+VUSB.US,D,20220913,000000,48.8205,48.8205,48.7806,48.7806,450949.15191446,0
+VUSB.US,D,20220914,000000,48.7459,48.7509,48.731,48.7409,406684.26622595,0
+VUSB.US,D,20220915,000000,48.731,48.741,48.7212,48.731,550554.70494674,0
+VUSB.US,D,20220916,000000,48.7212,48.7509,48.7012,48.7409,1127220.9223965,0
+VUSB.US,D,20220919,000000,48.7409,48.7509,48.7212,48.7409,1183659.5070387,0
+VUSB.US,D,20220920,000000,48.7212,48.7261,48.7012,48.7112,618822.82015016,0
+VUSB.US,D,20220921,000000,48.7112,48.731,48.6714,48.6863,1356837.5951459,0
+VUSB.US,D,20220922,000000,48.6912,48.6912,48.6615,48.6813,1158597.6074982,0
+VUSB.US,D,20220923,000000,48.6813,48.6912,48.6317,48.6515,1594957.8436707,0
+VUSB.US,D,20220926,000000,48.6515,48.6515,48.6019,48.6217,766240.60852885,0
+VUSB.US,D,20220927,000000,48.6416,48.6416,48.5919,48.6118,673333.25672293,0
+VUSB.US,D,20220928,000000,48.6615,48.6615,48.6219,48.6416,568827.83263128,0
+VUSB.US,D,20220929,000000,48.6416,48.6416,48.6118,48.6118,589280.6934673,0
+VUSB.US,D,20220930,000000,48.6317,48.6515,48.6317,48.6416,704059.84597241,0
+VUSB.US,D,20221003,000000,48.6516,48.6904,48.6366,48.6665,637915.47578173,0
+VUSB.US,D,20221004,000000,48.6715,48.7013,48.6715,48.6864,539245.42162882,0
+VUSB.US,D,20221005,000000,48.6814,48.6896,48.6516,48.6814,416979.89595475,0
+VUSB.US,D,20221006,000000,48.7013,48.7013,48.6516,48.6715,411871.05950705,0
+VUSB.US,D,20221007,000000,48.6615,48.6615,48.6516,48.6615,376194.58602825,0
+VUSB.US,D,20221010,000000,48.6615,48.6615,48.6316,48.6466,487730.14887605,0
+VUSB.US,D,20221011,000000,48.6416,48.6615,48.6416,48.6516,399422.41418726,0
+VUSB.US,D,20221012,000000,48.6316,48.6615,48.6316,48.6516,442999.2019919,0
+VUSB.US,D,20221013,000000,48.6217,48.6516,48.6117,48.6316,612286.91637812,0
+VUSB.US,D,20221014,000000,48.6117,48.6217,48.6018,48.6018,288984.75897559,0
+VUSB.US,D,20221017,000000,48.6117,48.6316,48.6018,48.6316,368892.94777847,0
+VUSB.US,D,20221018,000000,48.6516,48.6516,48.6316,48.6316,431193.43031083,0
+VUSB.US,D,20221019,000000,48.6018,48.6217,48.6018,48.6018,474974.12959775,0
+VUSB.US,D,20221020,000000,48.5918,48.6018,48.5818,48.5818,267328.95776126,0
+VUSB.US,D,20221021,000000,48.5918,48.6315,48.5918,48.6217,285013.00527637,0
+VUSB.US,D,20221024,000000,48.6316,48.6316,48.6117,48.6117,539216.29141706,0
+VUSB.US,D,20221025,000000,48.6416,48.6416,48.6217,48.6316,221504.12120123,0
+VUSB.US,D,20221026,000000,48.6516,48.6615,48.6416,48.6516,393948.94784759,0
+VUSB.US,D,20221027,000000,48.6615,48.6814,48.6615,48.6814,725912.82304182,0
+VUSB.US,D,20221028,000000,48.6615,48.6814,48.6615,48.6615,434988.39375941,0
+VUSB.US,D,20221031,000000,48.6516,48.6615,48.6416,48.6516,395577.22623567,0
+VUSB.US,D,20221101,000000,48.6845,48.6845,48.6545,48.6545,634347.72115525,0
+VUSB.US,D,20221102,000000,48.6545,48.6745,48.6346,48.6545,448051.69381952,0
+VUSB.US,D,20221103,000000,48.6446,48.6545,48.5648,48.6246,1134910.7274713,0
+VUSB.US,D,20221104,000000,48.6146,48.6346,48.5947,48.6346,867284.16253382,0
+VUSB.US,D,20221107,000000,48.6246,48.6545,48.6246,48.6446,917874.92843015,0
+VUSB.US,D,20221108,000000,48.6446,48.6645,48.6346,48.6446,848736.25319686,0
+VUSB.US,D,20221109,000000,48.6645,48.6845,48.6545,48.6745,675524.20016805,0
+VUSB.US,D,20221110,000000,48.7144,48.7842,48.7144,48.7792,520503.21170081,0
+VUSB.US,D,20221111,000000,48.7643,48.8142,48.7643,48.8042,369821.49579731,0
+VUSB.US,D,20221114,000000,48.7842,48.7942,48.7743,48.7842,536424.90387051,0
+VUSB.US,D,20221115,000000,48.7842,48.7942,48.7743,48.7743,314335.14034188,0
+VUSB.US,D,20221116,000000,48.8042,48.8241,48.7942,48.8142,523700.78145788,0
+VUSB.US,D,20221117,000000,48.8042,48.8142,48.7743,48.7942,741106.45612294,0
+VUSB.US,D,20221118,000000,48.7942,48.8042,48.7743,48.7842,587232.18232719,0
+VUSB.US,D,20221121,000000,48.7842,48.7892,48.7743,48.7842,392707.67532506,0
+VUSB.US,D,20221122,000000,48.7942,48.8042,48.7942,48.8042,364888.81843851,0
+VUSB.US,D,20221123,000000,48.7842,48.8241,48.7842,48.8241,826748.1998454,0
+VUSB.US,D,20221125,000000,48.8241,48.8441,48.8142,48.8341,199408.06808567,0
+VUSB.US,D,20221128,000000,48.8142,48.864,48.8142,48.8441,702666.45530349,0
+VUSB.US,D,20221129,000000,48.864,48.864,48.8441,48.8541,384554.373631,0
+VUSB.US,D,20221130,000000,48.874,48.894,48.8541,48.884,684230.81173857,0
+VUSB.US,D,20221201,000000,48.91,48.92,48.9,48.92,572974,0
+VUSB.US,D,20221202,000000,48.91,48.985,48.91,48.96,682638,0
+VUSB.US,D,20221205,000000,48.94,48.9699,48.94,48.94,534286,0
+VUSB.US,D,20221206,000000,48.95,48.97,48.94,48.96,1492602,0
+VUSB.US,D,20221207,000000,48.97,48.99,48.95,48.97,1732002,0
+VUSB.US,D,20221208,000000,48.99,49.01,48.975,49,857832,0
+VUSB.US,D,20221209,000000,49,49.02,48.98,49,1709821,0
+VUSB.US,D,20221212,000000,49.02,49.02,48.99,48.99,715367,0
+VUSB.US,D,20221213,000000,49.01,49.05,49.01,49.03,775805,0
+VUSB.US,D,20221214,000000,49.04,49.06,49.025,49.05,639090,0
+VUSB.US,D,20221215,000000,49.06,49.07,49.05,49.05,768393,0
+VUSB.US,D,20221216,000000,49.06,49.07,49.05,49.06,729987,0
+VUSB.US,D,20221219,000000,49.07,49.1,49.065,49.095,682917,0
+VUSB.US,D,20221220,000000,49.09,49.09,49.08,49.085,1222396,0
+VUSB.US,D,20221221,000000,49.09,49.12,49.0888,49.1,1038176,0
+VUSB.US,D,20221222,000000,49.12,49.13,49.105,49.12,416083,0
+VUSB.US,D,20221223,000000,49,49.02,48.99,49,826289,0
+VUSB.US,D,20221227,000000,49,49,48.97,48.98,689119,0
+VUSB.US,D,20221228,000000,48.98,48.99,48.97,48.97,1393311,0
+VUSB.US,D,20221229,000000,48.99,49.02,48.98,48.99,597835,0
+VUSB.US,D,20221230,000000,48.99,49,48.99,49,693396,0
+VUSB.US,D,20230103,000000,49.01,49.02,48.99,49,409883,0
+VUSB.US,D,20230104,000000,49.03,49.03,49.01,49.03,534462,0
+VUSB.US,D,20230105,000000,49.03,49.03,49.01,49.02,1235646,0
+VUSB.US,D,20230106,000000,49.02,49.05,49.01,49.045,515961,0
+VUSB.US,D,20230109,000000,49.05,49.09,49.05,49.07,561211,0
+VUSB.US,D,20230110,000000,49.08,49.1,49.075,49.09,406731,0
+VUSB.US,D,20230111,000000,49.1,49.1099,49.08,49.1,645836,0
+VUSB.US,D,20230112,000000,49.12,49.1293,49.11,49.12,1010949,0
+VUSB.US,D,20230113,000000,49.14,49.14,49.12,49.13,414552,0
+VUSB.US,D,20230117,000000,49.15,49.17,49.135,49.16,426779,0
+VUSB.US,D,20230118,000000,49.18,49.2,49.175,49.18,404701,0
+VUSB.US,D,20230119,000000,49.195,49.22,49.1901,49.21,332055,0
+VUSB.US,D,20230120,000000,49.21,49.22,49.2,49.21,387051,0
+VUSB.US,D,20230123,000000,49.21,49.22,49.2,49.2,1124308,0
+VUSB.US,D,20230124,000000,49.21,49.22,49.19,49.2,754318,0
+VUSB.US,D,20230125,000000,49.21,49.23,49.21,49.22,466868,0
+VUSB.US,D,20230126,000000,49.24,49.24,49.19,49.19,4267684,0
+VUSB.US,D,20230127,000000,49.2,49.22,49.2,49.21,613069,0
+VUSB.US,D,20230130,000000,49.22,49.23,49.2101,49.23,550373,0
+VUSB.US,D,20230131,000000,49.25,49.25,49.23,49.24,1507951,0
+VUSB.US,D,20230201,000000,49.1,49.13,49.09,49.12,457169,0
+VUSB.US,D,20230202,000000,49.13,49.15,49.12,49.13,756341,0
+VUSB.US,D,20230203,000000,49.11,49.13,49.1,49.11,902025,0
+VUSB.US,D,20230206,000000,49.1,49.1,49.07,49.07,840287,0
+VUSB.US,D,20230207,000000,49.08,49.08,49.06,49.075,544356,0
+VUSB.US,D,20230208,000000,49.09,49.09,49.07,49.08,881826,0
+VUSB.US,D,20230209,000000,49.1,49.1,49.05,49.08,1516673,0
+VUSB.US,D,20230210,000000,49.1,49.11,49.06,49.07,1217684,0
+VUSB.US,D,20230213,000000,49.07,49.08,49.05,49.055,1081438,0
+VUSB.US,D,20230214,000000,49.07,49.07,49.04,49.05,573552,0
+VUSB.US,D,20230215,000000,49.05,49.07,49.05,49.06,440837,0
+VUSB.US,D,20230216,000000,49.09,49.09,49.06,49.07,776874,0
+VUSB.US,D,20230217,000000,49.08,49.09,49.0613,49.08,598694,0
+VUSB.US,D,20230221,000000,49.08,49.08,49.04,49.05,822134,0
+VUSB.US,D,20230222,000000,49.05,49.06,49.04,49.05,726329,0
+VUSB.US,D,20230223,000000,49.055,49.07,49.05,49.06,1283854,0
+VUSB.US,D,20230224,000000,49.065,49.065,49.04,49.06,527518,0
+VUSB.US,D,20230227,000000,49.1,49.105,49.08,49.09,449823,0
+VUSB.US,D,20230228,000000,49.09,49.09,49.07,49.09,432271,0
+VUSB.US,D,20230301,000000,48.94,48.94,48.92,48.92,450708,0
+VUSB.US,D,20230302,000000,48.92,48.92,48.89,48.92,1755997,0
+VUSB.US,D,20230303,000000,48.94,48.95,48.93,48.95,1083830,0
+VUSB.US,D,20230306,000000,48.96,48.99,48.95,48.96,590363,0
+VUSB.US,D,20230307,000000,48.96,48.97,48.92,48.93,717241,0
+VUSB.US,D,20230308,000000,48.92,49.24,48.89,48.89,448477,0
+VUSB.US,D,20230309,000000,48.92,48.93,48.91,48.925,614629,0
+VUSB.US,D,20230310,000000,48.96,49.02,48.96,49.02,453568,0
+VUSB.US,D,20230313,000000,49.14,49.17,48.76,49.13,1432436,0
+VUSB.US,D,20230314,000000,49.13,49.13,49.09,49.105,508006,0
+VUSB.US,D,20230315,000000,49.15,49.19,49.11,49.15,1104375,0
+VUSB.US,D,20230316,000000,49.16,49.16,49.07,49.09,803848,0
+VUSB.US,D,20230317,000000,49.09,49.17,49.09,49.14,882235,0
+VUSB.US,D,20230320,000000,49.19,49.26,49.18,49.21,664392,0
+VUSB.US,D,20230321,000000,49.21,49.21,49.17,49.185,916310,0
+VUSB.US,D,20230322,000000,49.18,49.23,49.17,49.22,824895,0
+VUSB.US,D,20230323,000000,49.25,49.3,49.23,49.3,983936,0
+VUSB.US,D,20230324,000000,49.32,49.35,49.32,49.33,763487,0
+VUSB.US,D,20230327,000000,49.32,49.32,49.28,49.285,614725,0
+VUSB.US,D,20230328,000000,49.24,49.26,49.22,49.24,426365,0
+VUSB.US,D,20230329,000000,49.23,49.24,49.19,49.22,594196,0
+VUSB.US,D,20230330,000000,49.19,49.21,49.18,49.19,1059287,0
+VUSB.US,D,20230331,000000,49.21,49.24,49.21,49.24,1091020,0
+VUSB.US,D,20230403,000000,49.1,49.1308,49.075,49.13,436612,0
+VUSB.US,D,20230404,000000,49.14,49.1799,49.13,49.15,668228,0
+VUSB.US,D,20230405,000000,49.19,49.24,49.19,49.19,483227,0
+VUSB.US,D,20230406,000000,49.22,49.2299,49.2,49.21,900138,0
+VUSB.US,D,20230410,000000,49.18,49.19,49.155,49.16,650994,0
+VUSB.US,D,20230411,000000,49.16,49.175,49.14,49.15,1080525,0
+VUSB.US,D,20230412,000000,49.17,49.185,49.16,49.18,1223519,0
+VUSB.US,D,20230413,000000,49.21,49.23,49.19,49.2,635165,0
+VUSB.US,D,20230414,000000,49.21,49.21,49.17,49.21,580450,0
+VUSB.US,D,20230417,000000,49.18,49.19,49.14,49.16,778139,0
+VUSB.US,D,20230418,000000,49.17,49.18,49.16,49.18,491648,0
+VUSB.US,D,20230419,000000,49.16,49.18,49.16,49.17,254102,0
+VUSB.US,D,20230420,000000,49.2,49.215,49.19,49.21,272442,0
+VUSB.US,D,20230421,000000,49.23,49.25,49.21,49.231,236787,0
+VUSB.US,D,20230424,000000,49.24,49.24,49.21,49.22,541886,0
+VUSB.US,D,20230425,000000,49.25,49.28,49.25,49.28,470973,0
+VUSB.US,D,20230426,000000,49.3,49.3034,49.27,49.28,561859,0
+VUSB.US,D,20230427,000000,49.29,49.29,49.26,49.26,540930,0
+VUSB.US,D,20230428,000000,49.26,49.29,49.25,49.29,330127,0
+VUSB.US,D,20230501,000000,49.11,49.12,49.06,49.09,455015,0
+VUSB.US,D,20230502,000000,49.07,49.13,49.07,49.1,621040,0
+VUSB.US,D,20230503,000000,49.14,49.18,49.14,49.16,202387,0
+VUSB.US,D,20230504,000000,49.18,49.22,49.17,49.19,355585,0
+VUSB.US,D,20230505,000000,49.19,49.22,49.19,49.2,817394,0
+VUSB.US,D,20230508,000000,49.16,49.19,49.15,49.155,269554,0
+VUSB.US,D,20230509,000000,49.15,49.17,49.15,49.17,861574,0
+VUSB.US,D,20230510,000000,49.15,49.18,49.15,49.17,651490,0
+VUSB.US,D,20230511,000000,49.2,49.22,49.2,49.2,582040,0
+VUSB.US,D,20230512,000000,49.22,49.24,49.21,49.23,356847,0
+VUSB.US,D,20230515,000000,49.19,49.24,49.19,49.2,429392,0
+VUSB.US,D,20230516,000000,49.18,49.21,49.18,49.21,833335,0
+VUSB.US,D,20230517,000000,49.18,49.2,49.1662,49.19,574108,0
+VUSB.US,D,20230518,000000,49.17,49.17,49.15,49.16,277590,0
+VUSB.US,D,20230519,000000,49.15,49.175,49.14,49.17,874027,0
+VUSB.US,D,20230522,000000,49.15,49.17,49.15,49.165,315637,0
+VUSB.US,D,20230523,000000,49.16,49.17,49.14,49.16,384081,0
+VUSB.US,D,20230524,000000,49.16,49.17,49.14,49.15,307642,0
+VUSB.US,D,20230525,000000,49.15,49.1699,49.1301,49.135,980183,0
+VUSB.US,D,20230526,000000,49.12,49.16,49.12,49.13,480545,0
+VUSB.US,D,20230530,000000,49.14,49.2,49.14,49.2,3848485,0
+VUSB.US,D,20230531,000000,49.2,49.22,49.1801,49.21,563379,0
+VUSB.US,D,20230601,000000,49.08,49.0887,49.05,49.06,623847,0
+VUSB.US,D,20230602,000000,49.07,49.07,49.03,49.04,1620394,0
+VUSB.US,D,20230605,000000,49.02,49.05,49.02,49.02,536760,0
+VUSB.US,D,20230606,000000,49.05,49.05,49.02,49.025,482916,0
+VUSB.US,D,20230607,000000,49.04,49.05,49.01,49.02,476261,0
+VUSB.US,D,20230608,000000,49.05,49.07,49.05,49.06,1848068,0
+VUSB.US,D,20230609,000000,49.045,49.05,49,49.01,964915,0
+VUSB.US,D,20230612,000000,49.04,49.04,49.01,49.04,1153670,0
+VUSB.US,D,20230613,000000,49.06,49.08,48.99,49,705573,0
+VUSB.US,D,20230614,000000,49.06,49.06,48.99,49,692681,0
+VUSB.US,D,20230615,000000,49.055,49.07,49.0442,49.06,953396,0
+VUSB.US,D,20230616,000000,49.05,49.06,49.03,49.06,688988,0
+VUSB.US,D,20230620,000000,49.07,49.11,49.06,49.09,2947474,0
+VUSB.US,D,20230621,000000,49.07,49.12,49.07,49.11,362867,0
+VUSB.US,D,20230622,000000,49.09,49.11,49.08,49.1,370734,0
+VUSB.US,D,20230623,000000,49.11,49.13,49.1,49.11,527654,0
+VUSB.US,D,20230626,000000,49.14,49.15,49.12,49.15,378086,0
+VUSB.US,D,20230627,000000,49.14,49.15,49.11,49.12,444582,0
+VUSB.US,D,20230628,000000,49.13,49.17,49.12,49.17,390430,0
+VUSB.US,D,20230629,000000,49.13,49.13,49.1,49.11,435097,0
+VUSB.US,D,20230630,000000,49.125,49.16,49.12,49.16,1247356,0
+VUSB.US,D,20230703,000000,48.96,49.01,48.95,48.97,341335,0
+VUSB.US,D,20230705,000000,49,49,48.98,48.99,436310,0
+VUSB.US,D,20230706,000000,48.96,48.99,48.9418,48.98,1175900,0
+VUSB.US,D,20230707,000000,49.02,49.0499,49.01,49.03,3333680,0
+VUSB.US,D,20230710,000000,49.03,49.06,49.02,49.05,384282,0
+VUSB.US,D,20230711,000000,49.04,49.07,49.04,49.06,450118,0
+VUSB.US,D,20230712,000000,49.09,49.15,49.09,49.13,845037,0
+VUSB.US,D,20230713,000000,49.15,49.19,49.145,49.17,3708106,0
+VUSB.US,D,20230714,000000,49.15,49.1599,49.1,49.1,768592,0
+VUSB.US,D,20230717,000000,49.12,49.13,49.11,49.13,452786,0
+VUSB.US,D,20230718,000000,49.14,49.18,49.14,49.16,595583,0
+VUSB.US,D,20230719,000000,49.155,49.17,49.135,49.15,647800,0
+VUSB.US,D,20230720,000000,49.14,49.14,49.13,49.14,263664,0
+VUSB.US,D,20230721,000000,49.14,49.16,49.14,49.16,370757,0
+VUSB.US,D,20230724,000000,49.165,49.17,49.16,49.17,526470,0
+VUSB.US,D,20230725,000000,49.165,49.17,49.15,49.17,483943,0
+VUSB.US,D,20230726,000000,49.17,49.22,49.16,49.22,787638,0
+VUSB.US,D,20230727,000000,49.2,49.2099,49.18,49.18,540538,0
+VUSB.US,D,20230728,000000,49.21,49.23,49.2,49.23,454157,0
+VUSB.US,D,20230731,000000,49.23,49.25,49.23,49.235,375773,0
+VUSB.US,D,20230801,000000,49.09,49.09,49.05,49.07,716189,0
+VUSB.US,D,20230802,000000,49.06,49.07,49.04,49.07,4528284,0
+VUSB.US,D,20230803,000000,49.07,49.08,49.06,49.08,718016,0
+VUSB.US,D,20230804,000000,49.12,49.15,49.1001,49.15,704975,0
+VUSB.US,D,20230807,000000,49.13,49.14,49.12,49.135,498636,0
+VUSB.US,D,20230808,000000,49.13,49.15,49.12,49.14,753386,0
+VUSB.US,D,20230809,000000,49.16,49.16,49.12,49.13,975525,0
+VUSB.US,D,20230810,000000,49.16,49.17,49.12,49.13,727297,0
+VUSB.US,D,20230811,000000,49.13,49.13,49.09,49.1,1035786,0
+VUSB.US,D,20230814,000000,49.1,49.11,49.08,49.08,1057051,0
+VUSB.US,D,20230815,000000,49.095,49.12,49.08,49.1,1633245,0
+VUSB.US,D,20230816,000000,49.11,49.12,49.08,49.09,692620,0
+VUSB.US,D,20230817,000000,49.11,49.11,49.08,49.1,893299,0
+VUSB.US,D,20230818,000000,49.12,49.14,49.11,49.125,1051626,0
+VUSB.US,D,20230821,000000,49.13,49.14,49.11,49.13,735062,0
+VUSB.US,D,20230822,000000,49.12,49.1292,49.1,49.1,1098798,0
+VUSB.US,D,20230823,000000,49.14,49.18,49.1307,49.16,936385,0
+VUSB.US,D,20230824,000000,49.15,49.18,49.15,49.17,792689,0
+VUSB.US,D,20230825,000000,49.15,49.16,49.13,49.16,611709,0
+VUSB.US,D,20230828,000000,49.17,49.18,49.15,49.18,620546,0
+VUSB.US,D,20230829,000000,49.16,49.24,49.16,49.24,725682,0
+VUSB.US,D,20230830,000000,49.24,49.25,49.2308,49.24,733897,0
+VUSB.US,D,20230831,000000,49.24,49.28,49.24,49.26,713291,0
+VUSB.US,D,20230901,000000,49.1,49.12,49.07,49.08,834590,0
+VUSB.US,D,20230905,000000,49.07,49.08,48.08,49.05,610487,0
+VUSB.US,D,20230906,000000,49.07,49.07,49.04,49.05,536063,0
+VUSB.US,D,20230907,000000,49.08,49.09,49.06,49.07,2429682,0
+VUSB.US,D,20230908,000000,49.1,49.1,49.08,49.09,474157,0
+VUSB.US,D,20230911,000000,49.085,49.11,49.08,49.08,566488,0
+VUSB.US,D,20230912,000000,49.09,49.11,49.09,49.1,872070,0
+VUSB.US,D,20230913,000000,49.1,49.13,49.095,49.12,745962,0
+VUSB.US,D,20230914,000000,49.11,49.13,49.1,49.1,1135222,0
+VUSB.US,D,20230915,000000,49.12,49.14,49.11,49.14,633181,0
+VUSB.US,D,20230918,000000,49.14,49.1575,49.12,49.14,781887,0
+VUSB.US,D,20230919,000000,49.14,49.15,49.1101,49.12,471089,0
+VUSB.US,D,20230920,000000,49.14,49.17,49.09,49.09,1230592,0
+VUSB.US,D,20230921,000000,49.075,49.13,49.07,49.11,1166511,0
+VUSB.US,D,20230922,000000,49.13,49.17,49.13,49.15,1442036,0
+VUSB.US,D,20230925,000000,49.15,49.16,49.13,49.13,717491,0
+VUSB.US,D,20230926,000000,49.14,49.15,49.14,49.15,980764,0
+VUSB.US,D,20230927,000000,49.15,49.17,49.11,49.11,1243030,0
+VUSB.US,D,20230928,000000,49.15,49.19,49.14,49.18,531901,0
+VUSB.US,D,20230929,000000,49.195,49.21,49.18,49.19,743299,0
+VUSB.US,D,20231002,000000,48.99,49.0099,48.96,48.96,1234815,0
+VUSB.US,D,20231003,000000,49,49,48.95,48.95,1097780,0
+VUSB.US,D,20231004,000000,48.99,49.03,48.975,49.03,1075870,0
+VUSB.US,D,20231005,000000,49.04,49.06,49.04,49.05,891540,0
+VUSB.US,D,20231006,000000,49.03,49.06,49.01,49.055,2849998,0
+VUSB.US,D,20231009,000000,49.08,49.12,49.07,49.11,715927,0
+VUSB.US,D,20231010,000000,49.11,49.12,49.09,49.11,709421,0
+VUSB.US,D,20231011,000000,49.105,49.11,49.09,49.09,1279299,0
+VUSB.US,D,20231012,000000,49.09,49.09,49.07,49.09,627034,0
+VUSB.US,D,20231013,000000,49.1,49.11,49.08,49.08,919224,0
+VUSB.US,D,20231016,000000,49.08,49.09,49.08,49.09,918805,0
+VUSB.US,D,20231017,000000,49.09,49.09,49.05,49.06,1038701,0
+VUSB.US,D,20231018,000000,49.045,49.07,49.04,49.04,1049677,0
+VUSB.US,D,20231019,000000,49.08,49.1,49.06,49.1,1201049,0
+VUSB.US,D,20231020,000000,49.11,49.15,49.1,49.14,777836,0
+VUSB.US,D,20231023,000000,49.12,49.17,49.12,49.17,855935,0
+VUSB.US,D,20231024,000000,49.16,49.18,49.14,49.17,867422,0
+VUSB.US,D,20231025,000000,49.15,49.17,49.14,49.14,1093601,0
+VUSB.US,D,20231026,000000,49.16,49.2,49.16,49.18,1165227,0
+VUSB.US,D,20231027,000000,49.17,49.22,49.17,49.2,2057919,0
+VUSB.US,D,20231030,000000,49.21,49.21,49.18,49.21,1459322,0
+VUSB.US,D,20231031,000000,49.21,49.22,49.19,49.2,889678,0
+VUSB.US,D,20231101,000000,49.02,49.04,49.01,49.02,1438451,0
+VUSB.US,D,20231102,000000,49.03,49.0699,49.03,49.055,1813504,0
+VUSB.US,D,20231103,000000,49.08,49.13,49.08,49.12,978228,0
+VUSB.US,D,20231106,000000,49.1,49.12,49.07,49.075,1360019,0
+VUSB.US,D,20231107,000000,49.1,49.11,49.085,49.085,1408229,0
+VUSB.US,D,20231108,000000,49.09,49.11,49.085,49.09,1090216,0
+VUSB.US,D,20231109,000000,49.11,49.12,49.07,49.07,1439300,0
+VUSB.US,D,20231110,000000,49.11,49.12,49.09,49.09,991156,0
+VUSB.US,D,20231113,000000,49.11,49.14,49.1,49.13,1124343,0
+VUSB.US,D,20231114,000000,49.19,49.25,49.19,49.22,919308,0
+VUSB.US,D,20231115,000000,49.18,49.19,49.18,49.18,909995,0
+VUSB.US,D,20231116,000000,49.24,49.25,49.23,49.24,905992,0
+VUSB.US,D,20231117,000000,49.24,49.24,49.22,49.23,948345,0
+VUSB.US,D,20231120,000000,49.23,49.25,49.23,49.23,976182,0
+VUSB.US,D,20231121,000000,49.25,49.28,49.25,49.28,1347283,0
+VUSB.US,D,20231122,000000,49.29,49.3,49.27,49.28,854505,0
+VUSB.US,D,20231124,000000,49.28,49.3,49.28,49.3,377319,0
+VUSB.US,D,20231127,000000,49.3,49.34,49.2952,49.33,951385,0
+VUSB.US,D,20231128,000000,49.32,49.38,49.32,49.38,582495,0
+VUSB.US,D,20231129,000000,49.41,49.44,49.4054,49.42,761855,0
+VUSB.US,D,20231130,000000,49.41,49.41,49.39,49.395,769728,0
+VUSB.US,D,20231201,000000,49.21,49.29,49.21,49.28,635195,0
+VUSB.US,D,20231204,000000,49.26,49.29,49.25,49.27,1153294,0
+VUSB.US,D,20231205,000000,49.27,49.31,49.27,49.29,7715026,0
+VUSB.US,D,20231206,000000,49.31,49.3101,49.275,49.28,1052710,0
+VUSB.US,D,20231207,000000,49.31,49.33,49.2914,49.315,777295,0
+VUSB.US,D,20231208,000000,49.29,49.3,49.26,49.26,803391,0
+VUSB.US,D,20231211,000000,49.26,49.28,49.26,49.275,702044,0
+VUSB.US,D,20231212,000000,49.29,49.32,49.28,49.312,620791,0
+VUSB.US,D,20231213,000000,49.32,49.46,49.32,49.45,971193,0
+VUSB.US,D,20231214,000000,49.48,49.52,49.48,49.495,1340430,0
+VUSB.US,D,20231215,000000,49.465,49.48,49.45,49.46,1322253,0
+VUSB.US,D,20231218,000000,49.47,49.4856,49.45,49.455,1368335,0
+VUSB.US,D,20231219,000000,49.47,49.5,49.47,49.48,886379,0
+VUSB.US,D,20231220,000000,49.48,49.52,49.48,49.51,842775,0
+VUSB.US,D,20231221,000000,49.54,49.56,49.54,49.545,868952,0
+VUSB.US,D,20231222,000000,49.36,49.36,49.34,49.355,718769,0
+VUSB.US,D,20231226,000000,49.36,49.37,49.33,49.35,670283,0
+VUSB.US,D,20231227,000000,49.37,49.41,49.37,49.405,851047,0
+VUSB.US,D,20231228,000000,49.41,49.42,49.39,49.395,854510,0
+VUSB.US,D,20231229,000000,49.39,49.44,49.39,49.4399,882693,0
+VUSB.US,D,20240102,000000,49.4,49.42,49.39,49.4,1007631,0
+VUSB.US,D,20240103,000000,49.38,49.4,49.38,49.4,734193,0
+VUSB.US,D,20240104,000000,49.4,49.41,49.4,49.41,589050,0
+VUSB.US,D,20240105,000000,49.38,49.44,49.38,49.405,1119040,0
+VUSB.US,D,20240108,000000,49.41,49.47,49.41,49.445,819882,0
+VUSB.US,D,20240109,000000,49.44,49.45,49.43,49.445,787330,0
+VUSB.US,D,20240110,000000,49.46,49.48,49.46,49.46,608236,0
+VUSB.US,D,20240111,000000,49.47,49.54,49.47,49.535,680348,0
+VUSB.US,D,20240112,000000,49.55,49.58,49.55,49.57,763393,0
+VUSB.US,D,20240116,000000,49.57,49.57,49.53,49.54,683110,0
+VUSB.US,D,20240117,000000,49.52,49.52,49.49,49.505,661415,0
+VUSB.US,D,20240118,000000,49.56,49.56,49.55,49.555,526944,0
+VUSB.US,D,20240119,000000,49.53,49.54,49.52,49.535,775449,0
+VUSB.US,D,20240122,000000,49.57,49.57,49.53,49.54,1046084,0
+VUSB.US,D,20240123,000000,49.55,49.57,49.53,49.56,1151608,0
+VUSB.US,D,20240124,000000,49.6,49.6,49.56,49.56,672280,0
+VUSB.US,D,20240125,000000,49.59,49.63,49.59,49.62,587713,0
+VUSB.US,D,20240126,000000,49.6,49.6163,49.6,49.6,710313,0
+VUSB.US,D,20240129,000000,49.61,49.64,49.61,49.63,482439,0
+VUSB.US,D,20240130,000000,49.63,49.65,49.6001,49.63,1021873,0
+VUSB.US,D,20240131,000000,49.66,49.71,49.6515,49.675,691875,0
+VUSB.US,D,20240201,000000,49.47,49.5,49.46,49.485,700735,0
+VUSB.US,D,20240202,000000,49.43,49.43,49.4,49.42,964044,0
+VUSB.US,D,20240205,000000,49.41,49.41,49.39,49.39,667144,0
+VUSB.US,D,20240206,000000,49.44,49.46,49.42,49.455,739109,0
+VUSB.US,D,20240207,000000,49.45,49.4699,49.43,49.43,708473,0
+VUSB.US,D,20240208,000000,49.45,49.47,49.45,49.45,548504,0
+VUSB.US,D,20240209,000000,49.46,49.46,49.44,49.45,664496,0
+VUSB.US,D,20240212,000000,49.46,49.49,49.46,49.485,567534,0
+VUSB.US,D,20240213,000000,49.43,49.43,49.4,49.405,713104,0
+VUSB.US,D,20240214,000000,49.42,49.46,49.42,49.46,837318,0
+VUSB.US,D,20240215,000000,49.5,49.5,49.47,49.475,1255596,0
+VUSB.US,D,20240216,000000,49.45,49.46,49.44,49.45,703025,0
+VUSB.US,D,20240220,000000,49.45,49.51,49.45,49.5,617695,0
+VUSB.US,D,20240221,000000,49.52,49.52,49.48,49.48,712892,0
+VUSB.US,D,20240222,000000,49.48,49.51,49.48,49.495,524785,0
+VUSB.US,D,20240223,000000,49.49,49.51,49.49,49.5,752811,0
+VUSB.US,D,20240226,000000,49.51,49.51,49.47,49.48,577739,0
+VUSB.US,D,20240227,000000,49.51,49.52,49.495,49.505,513506,0
+VUSB.US,D,20240228,000000,49.53,49.54,49.52,49.53,1191413,0
+VUSB.US,D,20240229,000000,49.53,49.56,49.53,49.535,610327,0
+VUSB.US,D,20240301,000000,49.35,49.39,49.34,49.37,707426,0
+VUSB.US,D,20240304,000000,49.35,49.37,49.35,49.37,1297252,0
+VUSB.US,D,20240305,000000,49.4,49.4,49.38,49.395,886365,0
+VUSB.US,D,20240306,000000,49.41,49.41,49.39,49.395,8583428,0
+VUSB.US,D,20240307,000000,49.42,49.44,49.41,49.435,764774,0
+VUSB.US,D,20240308,000000,49.47,49.47,49.45,49.45,760725,0
+VUSB.US,D,20240311,000000,49.44,49.45,49.43,49.44,691491,0
+VUSB.US,D,20240312,000000,49.43,49.44,49.41,49.415,593157,0
+VUSB.US,D,20240313,000000,49.43,49.44,49.42,49.43,539102,0
+VUSB.US,D,20240314,000000,49.43,49.44,49.42,49.425,487951,0
+VUSB.US,D,20240315,000000,49.45,49.45,49.43,49.43,431914,0
+VUSB.US,D,20240318,000000,49.46,49.46,49.45,49.455,514832,0
+VUSB.US,D,20240319,000000,49.46,49.49,49.46,49.485,452376,0
+VUSB.US,D,20240320,000000,49.49,49.52,49.48,49.515,525527,0
+VUSB.US,D,20240321,000000,49.52,49.5353,49.52,49.525,430770,0
+VUSB.US,D,20240322,000000,49.52,49.55,49.52,49.54,491581,0
+VUSB.US,D,20240325,000000,49.53,49.55,49.52,49.525,512730,0
+VUSB.US,D,20240326,000000,49.54,49.545,49.53,49.545,513487,0
+VUSB.US,D,20240327,000000,49.56,49.58,49.55,49.58,578560,0
+VUSB.US,D,20240328,000000,49.55,49.57,49.54,49.55,771011,0
+VUSB.US,D,20240401,000000,49.34,49.34,49.29,49.3,1335161,0
+VUSB.US,D,20240402,000000,49.3,49.34,49.3,49.335,1424014,0
+VUSB.US,D,20240403,000000,49.33,49.36,49.33,49.35,643560,0
+VUSB.US,D,20240404,000000,49.39,49.4,49.37,49.4,482754,0
+VUSB.US,D,20240405,000000,49.37,49.38,49.35,49.355,624343,0
+VUSB.US,D,20240408,000000,49.36,49.37,49.35,49.355,473539,0
+VUSB.US,D,20240409,000000,49.37,49.41,49.37,49.39,525115,0
+VUSB.US,D,20240410,000000,49.32,49.33,49.28,49.3,676761,0
+VUSB.US,D,20240411,000000,49.35,49.36,49.34,49.36,761159,0
+VUSB.US,D,20240412,000000,49.37,49.38,49.37,49.38,589487,0
+VUSB.US,D,20240415,000000,49.34,49.36,49.33,49.345,848321,0
+VUSB.US,D,20240416,000000,49.34,49.35,49.32,49.335,495783,0
+VUSB.US,D,20240417,000000,49.35,49.39,49.35,49.38,462641,0
+VUSB.US,D,20240418,000000,49.4,49.4,49.36,49.365,376428,0
+VUSB.US,D,20240419,000000,49.39,49.39,49.38,49.385,411392,0
+VUSB.US,D,20240422,000000,49.4,49.4,49.39,49.4,991583,0
+VUSB.US,D,20240423,000000,49.4,49.446,49.4,49.435,1121950,0
+VUSB.US,D,20240424,000000,49.43,49.44,49.4101,49.44,916641,0
+VUSB.US,D,20240425,000000,49.44,49.44,49.41,49.43,1046954,0
+VUSB.US,D,20240426,000000,49.45,49.45,49.43,49.435,822305,0
+VUSB.US,D,20240429,000000,49.44,49.48,49.44,49.455,637204,0
+VUSB.US,D,20240430,000000,49.46,49.46,49.44,49.44,387274,0
+VUSB.US,D,20240501,000000,49.24,49.29,49.24,49.27,458733,0
+VUSB.US,D,20240502,000000,49.3,49.33,49.29,49.32,750712,0
+VUSB.US,D,20240503,000000,49.36,49.38,49.33,49.365,452326,0
+VUSB.US,D,20240506,000000,49.37,49.38,49.35,49.355,631897,0
+VUSB.US,D,20240507,000000,49.38,49.38,49.36,49.37,510331,0
+VUSB.US,D,20240508,000000,49.35,49.37,49.35,49.355,499169,0
+VUSB.US,D,20240509,000000,49.38,49.4,49.375,49.38,651960,0
+VUSB.US,D,20240510,000000,49.38,49.38,49.36,49.37,358932,0
+VUSB.US,D,20240513,000000,49.4,49.4,49.38,49.385,1096108,0
+VUSB.US,D,20240514,000000,49.4,49.41,49.39,49.395,603729,0
+VUSB.US,D,20240515,000000,49.44,49.46,49.439,49.46,792287,0
+VUSB.US,D,20240516,000000,49.44,49.46,49.42,49.429,1021200,0
+VUSB.US,D,20240517,000000,49.41,49.46,49.41,49.43,1045616,0
+VUSB.US,D,20240520,000000,49.44,49.46,49.44,49.445,791828,0
+VUSB.US,D,20240521,000000,49.45,49.47,49.45,49.46,699558,0
+VUSB.US,D,20240522,000000,49.46,49.46,49.44,49.45,540349,0
+VUSB.US,D,20240523,000000,49.48,49.48,49.43,49.445,3667964,0
+VUSB.US,D,20240524,000000,49.45,49.46,49.44,49.455,802105,0
+VUSB.US,D,20240528,000000,49.46,49.47,49.44,49.445,568933,0
+VUSB.US,D,20240529,000000,49.47,49.47,49.45,49.465,535422,0
+VUSB.US,D,20240530,000000,49.48,49.5,49.48,49.495,494573,0
+VUSB.US,D,20240531,000000,49.51,49.54,49.51,49.54,613940,0
+VUSB.US,D,20240603,000000,49.32,49.35,49.31,49.345,2120554,0
+VUSB.US,D,20240604,000000,49.35,49.38,49.35,49.36,1126412,0
+VUSB.US,D,20240605,000000,49.37,49.39,49.34,49.38,1202139,0
+VUSB.US,D,20240606,000000,49.38,49.4,49.37,49.385,754455,0
+VUSB.US,D,20240607,000000,49.37,49.37,49.34,49.35,566032,0
+VUSB.US,D,20240610,000000,49.36,49.38,49.35,49.37,456360,0
+VUSB.US,D,20240611,000000,49.4,49.4,49.37,49.395,430455,0
+VUSB.US,D,20240612,000000,49.44,49.48,49.41,49.41,599327,0
+VUSB.US,D,20240613,000000,49.43,49.45,49.42,49.445,748472,0
+VUSB.US,D,20240614,000000,49.46,49.46,49.44,49.46,629895,0
+VUSB.US,D,20240617,000000,49.47,49.47,49.41,49.425,396806,0
+VUSB.US,D,20240618,000000,49.45,49.48,49.44,49.45,794917,0
+VUSB.US,D,20240620,000000,49.42,49.46,49.42,49.45,2180491,0
+VUSB.US,D,20240621,000000,49.48,49.49,49.47,49.48,1180201,0
+VUSB.US,D,20240624,000000,49.46,49.49,49.46,49.48,629085,0
+VUSB.US,D,20240625,000000,49.49,49.49,49.47,49.48,3397908,0
+VUSB.US,D,20240626,000000,49.46,49.49,49.46,49.485,5522758,0
+VUSB.US,D,20240627,000000,49.48,49.52,49.48,49.505,594737,0
+VUSB.US,D,20240628,000000,49.52,49.55,49.51,49.52,495265,0
+VUSB.US,D,20240701,000000,49.31,49.3198,49.29,49.315,527968,0
+VUSB.US,D,20240702,000000,49.33,49.35,49.33,49.345,784934,0
+VUSB.US,D,20240703,000000,49.37,49.37,49.35,49.365,630791,0
+VUSB.US,D,20240705,000000,49.42,49.44,49.405,49.43,600937,0
+VUSB.US,D,20240708,000000,49.45,49.45,49.41,49.425,641179,0
+VUSB.US,D,20240709,000000,49.41,49.44,49.41,49.44,532885,0
+VUSB.US,D,20240710,000000,49.44,49.45,49.44,49.445,472979,0
+VUSB.US,D,20240711,000000,49.48,49.51,49.48,49.5,597516,0
+VUSB.US,D,20240712,000000,49.52,49.54,49.51,49.535,783214,0
+VUSB.US,D,20240715,000000,49.53,49.55,49.53,49.54,609739,0
+VUSB.US,D,20240716,000000,49.53,49.56,49.53,49.555,500309,0
+VUSB.US,D,20240717,000000,49.54,49.55,49.53,49.545,578216,0
+VUSB.US,D,20240718,000000,49.53,49.57,49.53,49.545,813866,0
+VUSB.US,D,20240719,000000,49.49,49.58,49.49,49.54,541239,0
+VUSB.US,D,20240722,000000,49.54,49.57,49.54,49.56,446458,0
+VUSB.US,D,20240723,000000,49.57,49.6,49.57,49.59,533664,0
+VUSB.US,D,20240724,000000,49.59,49.61,49.59,49.6,476202,0
+VUSB.US,D,20240725,000000,49.6,49.62,49.6,49.61,684005,0
+VUSB.US,D,20240726,000000,49.65,49.66,49.64,49.65,637672,0
+VUSB.US,D,20240729,000000,49.665,49.67,49.65,49.665,448347,0
+VUSB.US,D,20240730,000000,49.67,49.67,49.65,49.67,520469,0
+VUSB.US,D,20240731,000000,49.68,49.7,49.66,49.7,979210,0
+VUSB.US,D,20240801,000000,49.51,49.53,49.51,49.53,687663,0
+VUSB.US,D,20240802,000000,49.6,49.63,49.6,49.625,856779,0
+VUSB.US,D,20240805,000000,49.64,49.6594,49.58,49.62,1569103,0
+VUSB.US,D,20240806,000000,49.63,49.63,49.5813,49.6,836161,0
+VUSB.US,D,20240807,000000,49.58,49.62,49.58,49.6,2603126,0
+VUSB.US,D,20240808,000000,49.57,49.61,49.57,49.6,566022,0
+VUSB.US,D,20240809,000000,49.62,49.64,49.61,49.62,587242,0
+VUSB.US,D,20240812,000000,49.6,49.64,49.6,49.635,596759,0
+VUSB.US,D,20240813,000000,49.67,49.6799,49.65,49.67,515516,0
+VUSB.US,D,20240814,000000,49.67,49.69,49.67,49.675,588492,0
+VUSB.US,D,20240815,000000,49.63,49.66,49.63,49.65,668567,0
+VUSB.US,D,20240816,000000,49.7,49.7,49.66,49.695,623622,0
+VUSB.US,D,20240819,000000,49.68,49.71,49.68,49.695,533324,0
+VUSB.US,D,20240820,000000,49.71,49.7256,49.7093,49.72,500112,0
+VUSB.US,D,20240821,000000,49.74,49.77,49.73,49.75,537302,0
+VUSB.US,D,20240822,000000,49.73,49.75,49.72,49.74,694081,0
+VUSB.US,D,20240823,000000,49.75,49.8,49.75,49.795,1022624,0
+VUSB.US,D,20240826,000000,49.8,49.81,49.79,49.795,739830,0
+VUSB.US,D,20240827,000000,49.78,49.82,49.78,49.81,517041,0
+VUSB.US,D,20240828,000000,49.82,49.83,49.81,49.83,483553,0
+VUSB.US,D,20240829,000000,49.82,49.83,49.81,49.815,321712,0
+VUSB.US,D,20240830,000000,49.82,49.85,49.82,49.84,674398,0
+VUSB.US,D,20240903,000000,49.65,49.67,49.64,49.65,856980,0
+VUSB.US,D,20240904,000000,49.66,49.7,49.66,49.7,976582,0
+VUSB.US,D,20240905,000000,49.73,49.739,49.7,49.71,802336,0
+VUSB.US,D,20240906,000000,49.75,49.8,49.7336,49.765,1014711,0
+VUSB.US,D,20240909,000000,49.76,49.79,49.76,49.77,599921,0
+VUSB.US,D,20240910,000000,49.79,49.82,49.7845,49.8,745236,0
+VUSB.US,D,20240911,000000,49.79,49.81,49.78,49.79,494862,0
+VUSB.US,D,20240912,000000,49.8,49.81,49.78,49.8,492047,0
+VUSB.US,D,20240913,000000,49.85,49.86,49.83,49.835,528375,0
+VUSB.US,D,20240916,000000,49.86,49.88,49.8501,49.865,568675,0
+VUSB.US,D,20240917,000000,49.86,49.89,49.86,49.88,724053,0
+VUSB.US,D,20240918,000000,49.88,49.92,49.86,49.88,673452,0
+VUSB.US,D,20240919,000000,49.9,49.92,49.8902,49.9,417543,0
+VUSB.US,D,20240920,000000,49.92,49.95,49.91,49.92,3889702,0
+VUSB.US,D,20240923,000000,49.92,49.94,49.92,49.92,1061393,0
+VUSB.US,D,20240924,000000,49.94,49.9583,49.93,49.95,1086089,0
+VUSB.US,D,20240925,000000,49.95,49.9585,49.94,49.94,650088,0
+VUSB.US,D,20240926,000000,49.93,49.955,49.92,49.92,530824,0
+VUSB.US,D,20240927,000000,49.95,49.98,49.95,49.97,503419,0
+VUSB.US,D,20240930,000000,49.965,49.97,49.93,49.94,765590,0
+VUSB.US,D,20241001,000000,49.75,49.7786,49.75,49.76,515054,0
+VUSB.US,D,20241002,000000,49.76,49.77,49.7501,49.76,411695,0
+VUSB.US,D,20241003,000000,49.77,49.779,49.75,49.75,433506,0
+VUSB.US,D,20241004,000000,49.72,49.73,49.71,49.71,425688,0
+VUSB.US,D,20241007,000000,49.675,49.7,49.67,49.68,671746,0
+VUSB.US,D,20241008,000000,49.68,49.71,49.68,49.7,731538,0
+VUSB.US,D,20241009,000000,49.7,49.71,49.69,49.69,547080,0
+VUSB.US,D,20241010,000000,49.7,49.72,49.695,49.71,476319,0
+VUSB.US,D,20241011,000000,49.75,49.78,49.74,49.76,373123,0
+VUSB.US,D,20241014,000000,49.74,49.75,49.7312,49.75,380022,0
+VUSB.US,D,20241015,000000,49.74,49.75,49.74,49.745,423313,0
+VUSB.US,D,20241016,000000,49.77,49.78,49.765,49.78,478649,0
+VUSB.US,D,20241017,000000,49.78,49.78,49.76,49.77,381988,0
+VUSB.US,D,20241018,000000,49.8,49.8,49.79,49.795,555942,0
+VUSB.US,D,20241021,000000,49.78,49.79,49.76,49.77,410857,0
+VUSB.US,D,20241022,000000,49.77,49.79,49.7615,49.785,490295,0
+VUSB.US,D,20241023,000000,49.79,49.8,49.77,49.79,637840,0
+VUSB.US,D,20241024,000000,49.78,49.81,49.78,49.8,524213,0
+VUSB.US,D,20241025,000000,49.82,49.82,49.79,49.79,690703,0
+VUSB.US,D,20241028,000000,49.8,49.81,49.79,49.79,549900,0
+VUSB.US,D,20241029,000000,49.8,49.82,49.8,49.81,722927,0
+VUSB.US,D,20241030,000000,49.81,49.82,49.8,49.8,508681,0
+VUSB.US,D,20241031,000000,49.81,49.81,49.79,49.8,516800,0
+VUSB.US,D,20241101,000000,49.65,49.65,49.61,49.615,1320748,0
+VUSB.US,D,20241104,000000,49.63,49.64,49.63,49.635,839387,0
+VUSB.US,D,20241105,000000,49.65,49.66,49.64,49.64,887492,0
+VUSB.US,D,20241106,000000,49.64,49.65,49.63,49.63,1063335,0
+VUSB.US,D,20241107,000000,49.63,49.68,49.63,49.67,844820,0
+VUSB.US,D,20241108,000000,49.69,49.6974,49.67,49.67,469225,0
+VUSB.US,D,20241111,000000,49.68,49.68,49.65,49.66,587815,0
+VUSB.US,D,20241112,000000,49.655,49.66,49.64,49.65,579836,0
+VUSB.US,D,20241113,000000,49.68,49.68,49.66,49.665,775779,0
+VUSB.US,D,20241114,000000,49.6896,49.7,49.66,49.66,649898,0
+VUSB.US,D,20241115,000000,49.68,49.7,49.66,49.68,959635,0
+VUSB.US,D,20241118,000000,49.705,49.71,49.7,49.7,937539,0
+VUSB.US,D,20241119,000000,49.72,49.74,49.71,49.72,499688,0
+VUSB.US,D,20241120,000000,49.73,49.73,49.71,49.72,801160,0
+VUSB.US,D,20241121,000000,49.7203,49.73,49.71,49.71,673749,0
+VUSB.US,D,20241122,000000,49.73,49.74,49.72,49.72,720497,0
+VUSB.US,D,20241125,000000,49.7499,49.76,49.74,49.745,1551840,0
+VUSB.US,D,20241126,000000,49.765,49.77,49.75,49.76,446701,0
+VUSB.US,D,20241127,000000,49.7886,49.79,49.77,49.78,817152,0
+VUSB.US,D,20241129,000000,49.8,49.82,49.8,49.81,262208,0
+VUSB.US,D,20241202,000000,49.61,49.63,49.6,49.63,578750,0
+VUSB.US,D,20241203,000000,49.635,49.64,49.61,49.63,4577543,0
+VUSB.US,D,20241204,000000,49.639,49.67,49.63,49.65,717660,0
+VUSB.US,D,20241205,000000,49.6581,49.67,49.65,49.66,509860,0
+VUSB.US,D,20241206,000000,49.695,49.71,49.69,49.7,507700,0
+VUSB.US,D,20241209,000000,49.695,49.72,49.695,49.71,520735,0
+VUSB.US,D,20241210,000000,49.715,49.72,49.7,49.71,778271,0
+VUSB.US,D,20241211,000000,49.72,49.73,49.67,49.69,1134383,0
+VUSB.US,D,20241212,000000,49.71,49.72,49.7,49.7,552229,0
+VUSB.US,D,20241213,000000,49.725,49.73,49.71,49.72,481945,0
+VUSB.US,D,20241216,000000,49.7101,49.72,49.71,49.72,532690,0
+VUSB.US,D,20241217,000000,49.72,49.73,49.71,49.715,543012,0
+VUSB.US,D,20241218,000000,49.7296,49.74,49.68,49.7,722237,0
+VUSB.US,D,20241219,000000,49.7,49.7,49.68,49.69,771781,0
+VUSB.US,D,20241220,000000,49.7389,49.74,49.72,49.73,569062,0
+VUSB.US,D,20241223,000000,49.73,49.74,49.72,49.74,640150,0
+VUSB.US,D,20241224,000000,49.53,49.55,49.5297,49.55,510994,0
+VUSB.US,D,20241226,000000,49.55,49.56,49.54,49.555,452578,0
+VUSB.US,D,20241227,000000,49.56,49.58,49.56,49.57,561410,0
+VUSB.US,D,20241230,000000,49.585,49.6,49.57,49.595,607825,0
+VUSB.US,D,20241231,000000,49.6177,49.62,49.61,49.62,458131,0
+VUSB.US,D,20250102,000000,49.63,49.63,49.61,49.62,669589,0
+VUSB.US,D,20250103,000000,49.63,49.64,49.63,49.63,808459,0
+VUSB.US,D,20250106,000000,49.6402,49.65,49.63,49.63,760199,0
+VUSB.US,D,20250107,000000,49.64,49.65,49.62,49.64,909324,0
+VUSB.US,D,20250108,000000,49.65,49.66,49.65,49.66,808076,0
+VUSB.US,D,20250110,000000,49.66,49.66,49.64,49.65,1054306,0
+VUSB.US,D,20250113,000000,49.65,49.65,49.63,49.65,653772,0
+VUSB.US,D,20250114,000000,49.65,49.67,49.64,49.665,772054,0
+VUSB.US,D,20250115,000000,49.6952,49.71,49.68,49.695,663387,0
+VUSB.US,D,20250116,000000,49.69,49.71,49.68,49.71,594555,0
+VUSB.US,D,20250117,000000,49.72,49.73,49.71,49.71,698721,0
+VUSB.US,D,20250121,000000,49.72,49.74,49.72,49.73,676041,0
+VUSB.US,D,20250122,000000,49.7302,49.74,49.73,49.73,628005,0
+VUSB.US,D,20250123,000000,49.7275,49.75,49.72,49.74,384340,0
+VUSB.US,D,20250124,000000,49.77,49.79,49.76,49.77,933351,0
+VUSB.US,D,20250127,000000,49.8,49.8099,49.78,49.78,649479,0
+VUSB.US,D,20250128,000000,49.7897,49.8,49.78,49.8,543692,0
+VUSB.US,D,20250129,000000,49.8099,49.81,49.79,49.81,494995,0
+VUSB.US,D,20250130,000000,49.8097,49.83,49.8,49.83,426264,0
+VUSB.US,D,20250131,000000,49.83,49.84,49.83,49.835,500886,0
+VUSB.US,D,20250203,000000,49.63,49.63,49.6,49.61,5334372,0
+VUSB.US,D,20250204,000000,49.615,49.65,49.61,49.64,1037781,0
+VUSB.US,D,20250205,000000,49.64,49.65,49.64,49.65,767600,0
+VUSB.US,D,20250206,000000,49.655,49.66,49.65,49.655,515953,0
+VUSB.US,D,20250207,000000,49.655,49.66,49.64,49.645,891286,0
+VUSB.US,D,20250210,000000,49.64,49.67,49.64,49.66,787028,0
+VUSB.US,D,20250211,000000,49.6405,49.67,49.64,49.67,811277,0
+VUSB.US,D,20250212,000000,49.65,49.65,49.64,49.64,674932,0
+VUSB.US,D,20250213,000000,49.6796,49.73,49.67,49.7,3958745,0
+VUSB.US,D,20250214,000000,49.71,49.72,49.7,49.71,1524889,0
+VUSB.US,D,20250218,000000,49.71,49.7259,49.71,49.71,599965,0
+VUSB.US,D,20250219,000000,49.7275,49.74,49.72,49.7311,649954,0
+VUSB.US,D,20250220,000000,49.7697,49.7697,49.74,49.76,945031,0
+VUSB.US,D,20250221,000000,49.7606,49.8,49.7601,49.8,770841,0
+VUSB.US,D,20250224,000000,49.7841,49.81,49.78,49.81,556957,0
+VUSB.US,D,20250225,000000,49.8194,49.85,49.81,49.83,1047703,0
+VUSB.US,D,20250226,000000,49.82,49.84,49.81,49.83,1045280,0
+VUSB.US,D,20250227,000000,49.825,49.84,49.82,49.83,1239404,0
+VUSB.US,D,20250228,000000,49.86,49.89,49.8508,49.89,1046411,0
+VUSB.US,D,20250303,000000,49.7,49.72,49.68,49.71,1012989,0
+VUSB.US,D,20250304,000000,49.7291,49.75,49.71,49.71,1481293,0
+VUSB.US,D,20250305,000000,49.7207,49.74,49.71,49.715,979737,0
+VUSB.US,D,20250306,000000,49.7195,49.73,49.71,49.725,2060965,0
+VUSB.US,D,20250307,000000,49.7495,49.76,49.71,49.73,947550,0
+VUSB.US,D,20250310,000000,49.7496,49.77,49.7496,49.77,900307,0
+VUSB.US,D,20250311,000000,49.7565,49.76,49.715,49.72,1424233,0
+VUSB.US,D,20250312,000000,49.72,49.73,49.71,49.71,940403,0
+VUSB.US,D,20250313,000000,49.72,49.73,49.7,49.72,763004,0
+VUSB.US,D,20250314,000000,49.73,49.74,49.72,49.7281,964273,0
+VUSB.US,D,20250317,000000,49.72,49.74,49.72,49.74,749765,0
+VUSB.US,D,20250318,000000,49.72,49.74,49.72,49.73,1000344,0
+VUSB.US,D,20250319,000000,49.73,49.78,49.72,49.775,654531,0
+VUSB.US,D,20250320,000000,49.78,49.7899,49.77,49.77,661526,0
+VUSB.US,D,20250321,000000,49.79,49.81,49.7897,49.805,702813,0
+VUSB.US,D,20250324,000000,49.8003,49.81,49.77,49.78,605977,0
+VUSB.US,D,20250325,000000,49.79,49.81,49.78,49.8,1130528,0
+VUSB.US,D,20250326,000000,49.8079,49.81,49.79,49.795,544474,0
+VUSB.US,D,20250327,000000,49.8,49.81,49.8,49.805,755067,0
+VUSB.US,D,20250328,000000,49.825,49.84,49.82,49.84,665373,0
+VUSB.US,D,20250331,000000,49.84,49.86,49.84,49.855,889437,0
+VUSB.US,D,20250401,000000,49.6699,49.67,49.65,49.67,931108,0
+VUSB.US,D,20250402,000000,49.67,49.67,49.65,49.66,1200286,0
+VUSB.US,D,20250403,000000,49.7,49.72,49.68,49.72,1436353,0
+VUSB.US,D,20250404,000000,49.72,49.74,49.575,49.59,2188667,0
+VUSB.US,D,20250407,000000,49.5002,49.62,49.5002,49.585,4801742,0
+VUSB.US,D,20250408,000000,49.5802,49.64,49.51,49.52,3966341,0
+VUSB.US,D,20250409,000000,49.5,49.58,49.43,49.58,1726651,0
+VUSB.US,D,20250410,000000,49.5405,49.58,49.49,49.5,1686898,0
+VUSB.US,D,20250411,000000,49.51,49.52,49.425,49.49,2658915,0
+VUSB.US,D,20250414,000000,49.5406,49.58,49.52,49.55,1983039,0
+VUSB.US,D,20250415,000000,49.5612,49.63,49.56,49.59,1453033,0
+VUSB.US,D,20250416,000000,49.6,49.65,49.6,49.64,1139882,0
+VUSB.US,D,20250417,000000,49.66,49.69,49.65,49.685,578319,0
+VUSB.US,D,20250421,000000,49.69,49.71,49.68,49.68,2154120,0
+VUSB.US,D,20250422,000000,49.6899,49.72,49.66,49.69,1519828,0
+VUSB.US,D,20250423,000000,49.74,49.74,49.68,49.69,895059,0
+VUSB.US,D,20250424,000000,49.7198,49.745,49.71,49.74,1042797,0
+VUSB.US,D,20250425,000000,49.7405,49.77,49.74,49.76,1861543,0
+VUSB.US,D,20250428,000000,49.78,49.8,49.77,49.79,1059125,0
+VUSB.US,D,20250429,000000,49.78,49.82,49.78,49.81,888797,0
+VUSB.US,D,20250430,000000,49.82,49.85,49.81,49.84,944411,0
+VUSB.US,D,20250501,000000,49.68,49.69,49.62,49.63,1100408,0
+VUSB.US,D,20250502,000000,49.6197,49.63,49.6,49.62,2445226,0
+VUSB.US,D,20250505,000000,49.6186,49.63,49.61,49.63,1098703,0
+VUSB.US,D,20250506,000000,49.635,49.65,49.63,49.64,1101290,0
+VUSB.US,D,20250507,000000,49.64,49.65,49.63,49.65,851134,0
+VUSB.US,D,20250508,000000,49.6396,49.65,49.62,49.62,803279,0
+VUSB.US,D,20250509,000000,49.6496,49.66,49.64,49.65,663223,0
+VUSB.US,D,20250512,000000,49.6296,49.64,49.62,49.64,951986,0
+VUSB.US,D,20250513,000000,49.65,49.67,49.58,49.62,5916727,0
+VUSB.US,D,20250514,000000,49.62,49.64,49.61,49.61,2043580,0
+VUSB.US,D,20250515,000000,49.64,49.66,49.62,49.66,985876,0
+VUSB.US,D,20250516,000000,49.6896,49.69,49.67,49.68,775102,0
+VUSB.US,D,20250519,000000,49.68,49.69,49.67,49.68,1491232,0
+VUSB.US,D,20250520,000000,49.7002,49.72,49.69,49.72,908657,0
+VUSB.US,D,20250521,000000,49.6907,49.72,49.68,49.7,875605,0
+VUSB.US,D,20250522,000000,49.719,49.72,49.7,49.72,1052171,0
+VUSB.US,D,20250523,000000,49.74,49.74,49.72,49.725,721233,0
+VUSB.US,D,20250527,000000,49.74,49.75,49.71,49.72,3771829,0
+VUSB.US,D,20250528,000000,49.7394,49.74,49.72,49.72,1094504,0
+VUSB.US,D,20250529,000000,49.74,49.76,49.74,49.74,949024,0
+VUSB.US,D,20250530,000000,49.77,49.78,49.76,49.78,801546,0
+VUSB.US,D,20250602,000000,49.5893,49.59,49.58,49.585,1207753,0
+VUSB.US,D,20250603,000000,49.595,49.61,49.59,49.605,1067319,0
+VUSB.US,D,20250604,000000,49.64,49.65,49.63,49.645,789680,0
+VUSB.US,D,20250605,000000,49.645,49.65,49.62,49.62,904140,0
+VUSB.US,D,20250606,000000,49.62,49.63,49.61,49.61,758750,0
+VUSB.US,D,20250609,000000,49.645,49.66,49.64,49.65,913743,0
+VUSB.US,D,20250610,000000,49.66,49.66,49.65,49.655,721407,0
+VUSB.US,D,20250611,000000,49.6895,49.7,49.68,49.69,797379,0
+VUSB.US,D,20250612,000000,49.691,49.71,49.69,49.7,937611,0
+VUSB.US,D,20250613,000000,49.7,49.7,49.68,49.7,878123,0
+VUSB.US,D,20250616,000000,49.7007,49.72,49.7,49.715,864511,0
+VUSB.US,D,20250617,000000,49.72,49.74,49.71,49.725,796813,0
+VUSB.US,D,20250618,000000,49.725,49.73,49.7,49.71,1367992,0
+VUSB.US,D,20250620,000000,49.73,49.77,49.73,49.765,3388612,0
+VUSB.US,D,20250623,000000,49.775,49.8,49.76,49.78,1340622,0
+VUSB.US,D,20250624,000000,49.7846,49.82,49.78,49.79,5548587,0
+VUSB.US,D,20250625,000000,49.795,49.8,49.79,49.79,786294,0
+VUSB.US,D,20250626,000000,49.82,49.84,49.81,49.835,1023701,0
+VUSB.US,D,20250627,000000,49.83,49.85,49.825,49.835,540553,0
+VUSB.US,D,20250630,000000,49.8764,49.88,49.86,49.865,789051,0
+VUSB.US,D,20250701,000000,49.6698,49.68,49.66,49.67,1406855,0
+VUSB.US,D,20250702,000000,49.68,49.7,49.67,49.685,1462315,0
+VUSB.US,D,20250703,000000,49.68,49.69,49.68,49.685,603054,0
+VUSB.US,D,20250707,000000,49.71,49.71,49.68,49.68,1044824,0
+VUSB.US,D,20250708,000000,49.67,49.68,49.67,49.67,944491,0
+VUSB.US,D,20250709,000000,49.69,49.71,49.68,49.71,798551,0
+VUSB.US,D,20250710,000000,49.71,49.71,49.69,49.7,857648,0
+VUSB.US,D,20250711,000000,49.71,49.72,49.7,49.715,752372,0
+VUSB.US,D,20250714,000000,49.7294,49.73,49.72,49.73,801263,0
+VUSB.US,D,20250715,000000,49.7392,49.74,49.71,49.73,850301,0
+VUSB.US,D,20250716,000000,49.73,49.76,49.73,49.75,903089,0
+VUSB.US,D,20250717,000000,49.7497,49.75,49.74,49.75,871996,0
+VUSB.US,D,20250718,000000,49.78,49.79,49.78,49.79,1073436,0
+VUSB.US,D,20250721,000000,49.8,49.81,49.785,49.8,1586624,0
+VUSB.US,D,20250722,000000,49.8004,49.81,49.8,49.81,808521,0
+VUSB.US,D,20250723,000000,49.805,49.81,49.79,49.8,812739,0
+VUSB.US,D,20250724,000000,49.79,49.8,49.79,49.79,830130,0
+VUSB.US,D,20250725,000000,49.805,49.82,49.8,49.82,733330,0
+VUSB.US,D,20250728,000000,49.825,49.83,49.82,49.83,609491,0
+VUSB.US,D,20250729,000000,49.835,49.84,49.83,49.84,596033,0
+VUSB.US,D,20250730,000000,49.8374,49.855,49.81,49.825,715903,0
+VUSB.US,D,20250731,000000,49.85,49.85,49.83,49.83,1068673,0
+VUSB.US,D,20250801,000000,49.7182,49.73,49.71,49.73,1599321,0
+VUSB.US,D,20250804,000000,49.75,49.76,49.74,49.76,1077686,0
+VUSB.US,D,20250805,000000,49.76,49.77,49.75,49.76,952208,0
+VUSB.US,D,20250806,000000,49.76,49.77,49.75,49.765,924932,0
+VUSB.US,D,20250807,000000,49.77,49.78,49.77,49.77,934978,0
+VUSB.US,D,20250808,000000,49.78,49.79,49.77,49.78,780727,0
+VUSB.US,D,20250811,000000,49.7895,49.8,49.78,49.79,1005651,0
+VUSB.US,D,20250812,000000,49.7905,49.82,49.79,49.82,918500,0
+VUSB.US,D,20250813,000000,49.835,49.85,49.83,49.83,1103055,0
+VUSB.US,D,20250814,000000,49.83,49.83,49.82,49.82,970516,0
+VUSB.US,D,20250815,000000,49.84,49.85,49.83,49.84,859617,0
+VUSB.US,D,20250818,000000,49.85,49.85,49.84,49.85,902453,0
+VUSB.US,D,20250819,000000,49.8599,49.87,49.84,49.86,1150148,0
+VUSB.US,D,20250820,000000,49.85,49.87,49.85,49.86,702795,0
+VUSB.US,D,20250821,000000,49.855,49.86,49.84,49.85,1082578,0
+VUSB.US,D,20250822,000000,49.865,49.91,49.86,49.89,889366,0
+VUSB.US,D,20250825,000000,49.9003,49.91,49.89,49.9,762956,0
+VUSB.US,D,20250826,000000,49.9,49.92,49.9,49.91,787180,0
+VUSB.US,D,20250827,000000,49.91,49.92,49.9073,49.915,1191480,0
+VUSB.US,D,20250828,000000,49.92,49.93,49.91,49.925,648966,0
+VUSB.US,D,20250829,000000,49.9299,49.95,49.92,49.95,994199,0
+VUSB.US,D,20250902,000000,49.75,49.78,49.7446,49.76,2309735,0
+VUSB.US,D,20250903,000000,49.7799,49.79,49.77,49.785,1074706,0
+VUSB.US,D,20250904,000000,49.8096,49.81,49.79,49.805,982756,0
+VUSB.US,D,20250905,000000,49.8605,49.87,49.85,49.86,836971,0
+VUSB.US,D,20250908,000000,49.875,49.88,49.87,49.88,1044808,0
+VUSB.US,D,20250909,000000,49.88,49.88,49.85,49.86,1234366,0
+VUSB.US,D,20250910,000000,49.8699,49.88,49.86,49.875,980537,0
+VUSB.US,D,20250911,000000,49.8786,49.88,49.87,49.87,1195787,0
+VUSB.US,D,20250912,000000,49.89,49.9,49.88,49.89,859845,0
+VUSB.US,D,20250915,000000,49.92,49.92,49.91,49.915,865827,0
+VUSB.US,D,20250916,000000,49.9292,49.94,49.92,49.93,1007376,0
+VUSB.US,D,20250917,000000,49.9307,49.95,49.93,49.93,866938,0
+VUSB.US,D,20250918,000000,49.9209,49.94,49.92,49.93,1108676,0
+VUSB.US,D,20250919,000000,49.95,49.96,49.94,49.945,668331,0
+VUSB.US,D,20250922,000000,49.955,49.96,49.94,49.945,959511,0
+VUSB.US,D,20250923,000000,49.955,49.96,49.94,49.95,1058811,0
+VUSB.US,D,20250924,000000,49.945,49.95,49.94,49.94,797614,0
+VUSB.US,D,20250925,000000,49.9307,49.94,49.93,49.935,751870,0
+VUSB.US,D,20250926,000000,49.95,49.95,49.94,49.95,1265363,0
+VUSB.US,D,20250929,000000,49.96,49.98,49.95,49.965,904695,0
+VUSB.US,D,20250930,000000,49.985,50,49.98,49.995,904793,0
+VUSB.US,D,20251001,000000,49.825,49.84,49.82,49.825,1964724,0
+VUSB.US,D,20251002,000000,49.825,49.84,49.82,49.84,1045764,0
+VUSB.US,D,20251003,000000,49.845,49.86,49.84,49.845,1011539,0
+VUSB.US,D,20251006,000000,49.84,49.86,49.84,49.85,954190,0
+VUSB.US,D,20251007,000000,49.85,49.87,49.85,49.865,989190,0
+VUSB.US,D,20251008,000000,49.86,49.86,49.85,49.86,939999,0
+VUSB.US,D,20251009,000000,49.8511,49.86,49.85,49.855,752884,0
+VUSB.US,D,20251010,000000,49.88,49.89,49.87,49.885,1439520,0
+VUSB.US,D,20251013,000000,49.87,49.9,49.87,49.9,866931,0
+VUSB.US,D,20251014,000000,49.885,49.91,49.885,49.905,975201,0
+VUSB.US,D,20251015,000000,49.9196,49.94,49.91,49.93,1720925,0
+VUSB.US,D,20251016,000000,49.91,49.95,49.9001,49.945,1451168,0
+VUSB.US,D,20251017,000000,49.945,49.95,49.94,49.94,926222,0
+VUSB.US,D,20251020,000000,49.9417,49.96,49.94,49.95,1491712,0
+VUSB.US,D,20251021,000000,49.9638,49.97,49.96,49.97,861987,0
+VUSB.US,D,20251022,000000,49.965,49.97,49.95,49.965,1040430,0
+VUSB.US,D,20251023,000000,49.96,49.97,49.9575,49.96,1047553,0
+VUSB.US,D,20251024,000000,49.975,49.9899,49.97,49.9786,886473,0
+VUSB.US,D,20251027,000000,49.98,50,49.97,49.985,1041825,0
+VUSB.US,D,20251028,000000,49.981,49.99,49.97,49.99,1567092,0
+VUSB.US,D,20251029,000000,49.99,50,49.95,49.955,1170070,0
+VUSB.US,D,20251030,000000,49.95,49.96,49.94,49.95,1410589,0
+VUSB.US,D,20251031,000000,49.95,49.96,49.94,49.96,1308935,0
+VUSB.US,D,20251103,000000,49.8,49.8,49.78,49.785,1954424,0
+VUSB.US,D,20251104,000000,49.8007,49.81,49.78,49.81,1637264,0
+VUSB.US,D,20251105,000000,49.808,49.81,49.79,49.8,2339287,0
+VUSB.US,D,20251106,000000,49.82,49.83,49.81,49.83,1848908,0
+VUSB.US,D,20251107,000000,49.82,49.85,49.82,49.83,2023188,0
+VUSB.US,D,20251110,000000,49.845,49.86,49.84,49.85,1522134,0
+VUSB.US,D,20251111,000000,49.8599,49.87,49.85,49.86,643991,0
+VUSB.US,D,20251112,000000,49.87,49.87,49.86,49.86,789383,0
+VUSB.US,D,20251113,000000,49.85,49.86,49.84,49.85,943929,0
+VUSB.US,D,20251114,000000,49.8694,49.87,49.85,49.85,1296101,0
+VUSB.US,D,20251117,000000,49.865,49.88,49.86,49.87,1189752,0
+VUSB.US,D,20251118,000000,49.89,49.9,49.88,49.885,1739659,0
+VUSB.US,D,20251119,000000,49.9,49.9,49.88,49.89,1481216,0
+VUSB.US,D,20251120,000000,49.8995,49.91,49.89,49.89,1483196,0
+VUSB.US,D,20251121,000000,49.91,49.92,49.9,49.91,1409259,0
+VUSB.US,D,20251124,000000,49.925,49.94,49.92,49.94,1092883,0
+VUSB.US,D,20251125,000000,49.94,49.96,49.93,49.95,1090777,0
+VUSB.US,D,20251126,000000,49.9501,49.96,49.94,49.95,924589,0
+VUSB.US,D,20251128,000000,49.9601,49.97,49.96,49.96,848362,0
+VUSB.US,D,20251201,000000,49.8,49.805,49.79,49.8,1786424,0
+VUSB.US,D,20251202,000000,49.8115,49.83,49.81,49.83,1406194,0
+VUSB.US,D,20251203,000000,49.83,49.84,49.82,49.84,1159559,0
+VUSB.US,D,20251204,000000,49.8201,49.83,49.81,49.83,1272983,0
+VUSB.US,D,20251205,000000,49.8377,49.84,49.82,49.82,1275756,0
+VUSB.US,D,20251208,000000,49.8289,49.84,49.82,49.83,935846,0
+VUSB.US,D,20251209,000000,49.835,49.84,49.81,49.825,3719877,0
+VUSB.US,D,20251210,000000,49.83,49.87,49.82,49.865,1197995,0
+VUSB.US,D,20251211,000000,49.89,49.89,49.84,49.8485,2870028,0
+VUSB.US,D,20251212,000000,49.8713,49.88,49.86,49.87,1987686,0
+VUSB.US,D,20251215,000000,49.8902,49.91,49.89,49.89,947226,0
+VUSB.US,D,20251216,000000,49.899,49.92,49.89,49.92,1226252,0
+VUSB.US,D,20251217,000000,49.92,49.93,49.91,49.92,1975695,0
+VUSB.US,D,20251218,000000,49.7515,49.76,49.75,49.75,1743990,0
+VUSB.US,D,20251219,000000,49.7501,49.77,49.75,49.765,1761675,0
+VUSB.US,D,20251222,000000,49.78,49.78,49.76,49.7771,1211771,0
+VUSB.US,D,20251223,000000,49.755,49.77,49.75,49.765,1222923,0
+VUSB.US,D,20251224,000000,49.775,49.78,49.77,49.775,1008065,0
+VUSB.US,D,20251226,000000,49.8,49.83,49.8,49.83,1133377,0
+VUSB.US,D,20251229,000000,49.8289,49.83,49.82,49.83,1058835,0
+VUSB.US,D,20251230,000000,49.83,49.84,49.82,49.84,1205987,0
+VUSB.US,D,20251231,000000,49.835,49.85,49.83,49.84,1645985,0
+VUSB.US,D,20260102,000000,49.85,49.86,49.84,49.85,1224525,0
+VUSB.US,D,20260105,000000,49.8697,49.88,49.86,49.875,1675260,0
+VUSB.US,D,20260106,000000,49.875,49.88,49.86,49.88,1754075,0
+VUSB.US,D,20260107,000000,49.87,49.89,49.87,49.87,2526016,0
+VUSB.US,D,20260108,000000,49.88,49.88,49.87,49.87,1796740,0
+VUSB.US,D,20260109,000000,49.879,49.89,49.87,49.88,3699595,0
+VUSB.US,D,20260112,000000,49.885,49.895,49.88,49.89,3477034,0
+VUSB.US,D,20260113,000000,49.89,49.9,49.89,49.89,1687422,0
+VUSB.US,D,20260114,000000,49.905,49.92,49.9,49.915,1863949,0
+VUSB.US,D,20260115,000000,49.9086,49.91,49.9,49.9,3882676,0
+VUSB.US,D,20260116,000000,49.9187,49.92,49.9,49.91,1669706,0
+VUSB.US,D,20260120,000000,49.9,49.92,49.9,49.915,1746744,0
+VUSB.US,D,20260121,000000,49.9169,49.94,49.91,49.94,1501539,0
+VUSB.US,D,20260122,000000,49.94,49.94,49.93,49.93,1650469,0
+VUSB.US,D,20260123,000000,49.945,49.95,49.94,49.945,1314635,0
+VUSB.US,D,20260126,000000,49.9586,49.98,49.95,49.98,2904829,0
+VUSB.US,D,20260127,000000,49.97,49.98,49.96,49.98,1409494,0
+VUSB.US,D,20260128,000000,49.98,49.99,49.97,49.98,1262449,0
+VUSB.US,D,20260129,000000,49.99,50,49.99,49.995,1124538,0
+VUSB.US,D,20260130,000000,50,50.03,50,50.03,2725207,0
+VUSB.US,D,20260202,000000,49.85,49.86,49.83,49.84,5355127,0
+VUSB.US,D,20260203,000000,49.84,49.85,49.83,49.85,2390973,0
+VUSB.US,D,20260204,000000,49.86,49.86,49.84,49.855,1442103,0
+VUSB.US,D,20260205,000000,49.87,49.9,49.86,49.9,2653029,0
+VUSB.US,D,20260206,000000,49.91,49.91,49.89,49.89,1963308,0
+VUSB.US,D,20260209,000000,49.9087,49.92,49.9,49.91,2294644,0
+VUSB.US,D,20260210,000000,49.935,49.95,49.93,49.94,1625390,0
+VUSB.US,D,20260211,000000,49.93,49.93,49.9,49.92,2239157,0
+VUSB.US,D,20260212,000000,49.915,49.94,49.91,49.93,1534240,0
+VUSB.US,D,20260213,000000,49.95,49.95,49.94,49.95,1818460,0
+VUSB.US,D,20260217,000000,49.955,49.96,49.95,49.95,1654434,0
+VUSB.US,D,20260218,000000,49.96,49.96,49.955,49.955,1684838,0
diff --git a/daily/us/nyse etfs/2/vuse.us.txt b/daily/us/nyse etfs/2/vuse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c72ccd2932deac0bdeda3c4ec42d7ee28493e093
--- /dev/null
+++ b/daily/us/nyse etfs/2/vuse.us.txt	
@@ -0,0 +1,3035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUSE.US,D,20140124,000000,21.732,21.732,21.732,21.732,228.9121987444,0
+VUSE.US,D,20140127,000000,21.5717,21.5965,21.4751,21.5717,37921.112923579,0
+VUSE.US,D,20140128,000000,21.5965,21.6055,21.5179,21.6055,8001.8869473372,0
+VUSE.US,D,20140129,000000,21.5349,21.5349,21.4044,21.4143,13182.531445237,0
+VUSE.US,D,20140130,000000,21.6155,21.6155,21.5817,21.6155,36749.443906322,0
+VUSE.US,D,20140131,000000,21.4751,21.5438,21.4751,21.502,14532.912617655,0
+VUSE.US,D,20140203,000000,20.8854,20.9053,20.8854,20.9053,7025.9981000584,0
+VUSE.US,D,20140204,000000,20.9711,21.0139,20.9522,20.9711,6583.2337156449,0
+VUSE.US,D,20140205,000000,20.9143,20.9522,20.8595,20.8595,517.06044891828,0
+VUSE.US,D,20140206,000000,21.0568,21.1126,21.0568,21.1126,12572.098915252,0
+VUSE.US,D,20140207,000000,21.2709,21.2778,21.2709,21.2778,351.40030509009,0
+VUSE.US,D,20140210,000000,21.2778,21.2878,21.2778,21.2878,807.21670083552,0
+VUSE.US,D,20140212,000000,21.5717,21.6503,21.5618,21.5618,4646.5160341627,0
+VUSE.US,D,20140213,000000,21.6882,21.6882,21.6882,21.6882,152.60813249627,0
+VUSE.US,D,20140214,000000,21.7589,21.9253,21.7589,21.9253,1774.0695402691,0
+VUSE.US,D,20140218,000000,21.8904,22.0667,21.8227,22.0318,7372.3784007901,0
+VUSE.US,D,20140219,000000,21.9871,22.013,21.8645,21.8645,4363.3877883472,0
+VUSE.US,D,20140220,000000,22.0318,22.0567,22.0318,22.0567,2122.4578427442,0
+VUSE.US,D,20140221,000000,22.0926,22.0926,22.0926,22.0926,316.26027458108,0
+VUSE.US,D,20140224,000000,22.1932,22.2799,22.1932,22.2071,16613.202423788,0
+VUSE.US,D,20140225,000000,22.1743,22.234,22.1563,22.1563,35602.874910856,0
+VUSE.US,D,20140226,000000,22.2629,22.3247,22.2071,22.2251,20602.097886996,0
+VUSE.US,D,20140227,000000,22.1992,22.2898,22.1992,22.2799,253607.60818526,0
+VUSE.US,D,20140228,000000,22.3765,22.4382,22.3247,22.3247,88122.16050875,0
+VUSE.US,D,20140303,000000,22.1663,22.2719,22.1474,22.1832,64341.395861995,0
+VUSE.US,D,20140304,000000,22.5478,22.6075,22.5308,22.5996,222335.99303486,0
+VUSE.US,D,20140305,000000,22.5577,22.5577,22.5219,22.5308,83374.240386547,0
+VUSE.US,D,20140306,000000,22.6713,22.6713,22.5906,22.5906,72828.215230357,0
+VUSE.US,D,20140307,000000,22.6713,22.6803,22.5627,22.6165,158851.00991641,0
+VUSE.US,D,20140310,000000,22.5727,22.6075,22.5727,22.6075,60277.200333411,0
+VUSE.US,D,20140311,000000,22.5637,22.5637,22.3855,22.4114,70711.781392843,0
+VUSE.US,D,20140312,000000,22.3616,22.4471,22.3616,22.4293,125293.28478118,0
+VUSE.US,D,20140313,000000,22.475,22.475,22.1832,22.2251,70528.049233324,0
+VUSE.US,D,20140314,000000,22.3426,22.3685,22.2719,22.2799,172395.98567633,0
+VUSE.US,D,20140317,000000,22.5129,22.5129,22.4382,22.4651,31902.127697822,0
+VUSE.US,D,20140318,000000,22.5478,22.6892,22.5478,22.6713,97645.108776691,0
+VUSE.US,D,20140319,000000,22.6892,22.6892,22.474,22.5019,25325.921988279,0
+VUSE.US,D,20140320,000000,22.5996,22.6613,22.5906,22.6255,29808.785880357,0
+VUSE.US,D,20140321,000000,22.764,22.8387,22.5398,22.5398,30004.566050335,0
+VUSE.US,D,20140324,000000,22.5627,22.5627,22.4461,22.5209,39056.637909456,0
+VUSE.US,D,20140325,000000,22.6534,22.6534,22.5398,22.5906,36070.739317062,0
+VUSE.US,D,20140326,000000,22.6075,22.6075,22.4283,22.4283,62499.054262452,0
+VUSE.US,D,20140327,000000,22.3755,22.4461,22.243,22.3237,63879.555461021,0
+VUSE.US,D,20140328,000000,22.5398,22.5996,22.4372,22.4461,92777.712550757,0
+VUSE.US,D,20140331,000000,22.6165,22.7709,22.6165,22.7709,55440.9281345,0
+VUSE.US,D,20140401,000000,22.8565,22.9033,22.8158,22.8387,58899.711137458,0
+VUSE.US,D,20140402,000000,22.9711,23.0478,22.9711,23.0478,34184.221679164,0
+VUSE.US,D,20140403,000000,23.0378,23.0378,22.9113,22.9611,67648.574733329,0
+VUSE.US,D,20140404,000000,23.1076,23.1076,22.6713,22.7052,135438.71358957,0
+VUSE.US,D,20140407,000000,22.6075,22.6075,22.4094,22.493,151353.13140666,0
+VUSE.US,D,20140408,000000,22.4104,22.5906,22.4104,22.5906,81352.182630971,0
+VUSE.US,D,20140409,000000,22.5996,22.754,22.5727,22.754,77083.170924562,0
+VUSE.US,D,20140410,000000,22.7241,22.754,22.3068,22.3416,33695.273254653,0
+VUSE.US,D,20140411,000000,22.1374,22.2619,22.0557,22.0836,29866.013930042,0
+VUSE.US,D,20140414,000000,22.1205,22.2888,22.1205,22.2062,48591.634187858,0
+VUSE.US,D,20140415,000000,22.2888,22.3506,22.012,22.3506,44107.766294908,0
+VUSE.US,D,20140416,000000,22.4104,22.474,22.4104,22.4551,108933.09057706,0
+VUSE.US,D,20140417,000000,22.4283,22.6255,22.4283,22.5567,24462.481238629,0
+VUSE.US,D,20140421,000000,22.5996,22.6613,22.5567,22.6444,69263.008135,0
+VUSE.US,D,20140422,000000,22.7341,22.8387,22.7341,22.8058,46070.587999054,0
+VUSE.US,D,20140423,000000,22.7879,22.8217,22.7789,22.7978,88337.016695291,0
+VUSE.US,D,20140424,000000,22.8476,22.8476,22.6803,22.7341,76549.042460826,0
+VUSE.US,D,20140425,000000,22.6444,22.6713,22.4651,22.5478,119979.10816734,0
+VUSE.US,D,20140428,000000,22.4641,22.6444,22.2968,22.5567,86702.503276185,0
+VUSE.US,D,20140429,000000,22.6344,22.6344,22.5398,22.5567,179166.96755498,0
+VUSE.US,D,20140430,000000,22.5209,22.6713,22.5119,22.6713,96010.595357586,0
+VUSE.US,D,20140501,000000,22.5567,22.7151,22.5567,22.5627,138645.49237373,0
+VUSE.US,D,20140502,000000,22.7709,22.7709,22.6713,22.6713,208926.55739262,0
+VUSE.US,D,20140505,000000,22.5627,22.6713,22.5567,22.6534,49195.038711741,0
+VUSE.US,D,20140506,000000,22.5906,22.5906,22.483,22.483,39093.785941708,0
+VUSE.US,D,20140507,000000,22.4641,22.5398,22.3855,22.5398,54271.267118985,0
+VUSE.US,D,20140508,000000,22.7341,22.7341,22.4203,22.493,48517.338123353,0
+VUSE.US,D,20140509,000000,22.474,22.6075,22.4461,22.6075,46166.972082736,0
+VUSE.US,D,20140512,000000,22.6713,22.9372,22.6713,22.9372,124744.09630437,0
+VUSE.US,D,20140513,000000,22.8944,22.9282,22.8217,22.8297,117624.72612325,0
+VUSE.US,D,20140514,000000,22.6803,22.7052,22.5727,22.5727,156534.77990543,0
+VUSE.US,D,20140515,000000,22.2789,22.4203,22.2789,22.3934,84112.181027236,0
+VUSE.US,D,20140516,000000,22.3327,22.483,22.3327,22.483,224298.81473901,0
+VUSE.US,D,20140519,000000,22.5478,22.9711,22.5478,22.5906,50014.303423036,0
+VUSE.US,D,20140520,000000,22.4551,22.4571,22.3327,22.3934,57179.85764426,0
+VUSE.US,D,20140521,000000,22.483,22.5209,22.4461,22.5209,80900.382238712,0
+VUSE.US,D,20140522,000000,22.5816,22.6444,22.5816,22.5996,57726.034118456,0
+VUSE.US,D,20140523,000000,22.6534,22.7151,22.6534,22.7151,31444.303300333,0
+VUSE.US,D,20140527,000000,22.8565,22.9113,22.8297,22.8297,54320.463161698,0
+VUSE.US,D,20140528,000000,22.7709,22.8565,22.7709,22.8565,89824.945987129,0
+VUSE.US,D,20140529,000000,22.8217,22.9203,22.8217,22.9203,51646.808840398,0
+VUSE.US,D,20140530,000000,22.9541,22.9541,22.8854,22.9203,273745.85766953,0
+VUSE.US,D,20140602,000000,22.8217,22.9203,22.8217,22.9033,43682.069925313,0
+VUSE.US,D,20140603,000000,22.9282,22.9282,22.7978,22.8665,72071.198573106,0
+VUSE.US,D,20140604,000000,22.8665,22.9472,22.8665,22.9203,44073.630265271,0
+VUSE.US,D,20140605,000000,22.9472,23.2231,22.9472,23.1873,80009.833465527,0
+VUSE.US,D,20140606,000000,23.3635,23.3884,23.3466,23.3466,22500.663535354,0
+VUSE.US,D,20140609,000000,23.4163,23.4701,23.4073,23.4332,50620.719949535,0
+VUSE.US,D,20140610,000000,23.4432,23.4432,23.3296,23.3635,119257.23154061,0
+VUSE.US,D,20140611,000000,23.3296,23.3296,23.258,23.3107,214194.54996636,0
+VUSE.US,D,20140612,000000,23.2321,23.2321,23.1265,23.1424,84448.521319251,0
+VUSE.US,D,20140613,000000,23.1424,23.2321,23.1424,23.2132,29789.709863795,0
+VUSE.US,D,20140616,000000,23.258,23.2868,23.2401,23.267,63673.735282325,0
+VUSE.US,D,20140617,000000,23.263,23.4043,23.263,23.3954,48794.442363938,0
+VUSE.US,D,20140618,000000,23.3954,23.504,23.3595,23.504,35985.399242969,0
+VUSE.US,D,20140619,000000,23.5199,23.5568,23.486,23.5568,41622.864137485,0
+VUSE.US,D,20140620,000000,23.5747,23.6175,23.5478,23.6086,80100.193543979,0
+VUSE.US,D,20140623,000000,23.6703,23.6703,23.5747,23.5747,51520.304730566,0
+VUSE.US,D,20140624,000000,23.5817,23.6624,23.3864,23.4293,45863.763819487,0
+VUSE.US,D,20140625,000000,23.3595,23.5119,23.3595,23.5119,138868.38056725,0
+VUSE.US,D,20140626,000000,23.3685,23.4581,23.3685,23.4581,89329.973557388,0
+VUSE.US,D,20140627,000000,23.4392,23.5817,23.4392,23.5817,133647.57603448,0
+VUSE.US,D,20140630,000000,23.5916,23.6355,23.5916,23.6355,70808.165476525,0
+VUSE.US,D,20140701,000000,23.8585,23.8854,23.8057,23.8057,11925.522353886,0
+VUSE.US,D,20140702,000000,23.8057,23.8057,23.6961,23.735,26936.339386463,0
+VUSE.US,D,20140703,000000,23.8057,23.8755,23.8057,23.8755,18478.636043381,0
+VUSE.US,D,20140707,000000,23.7151,23.725,23.6355,23.6355,28166.240454279,0
+VUSE.US,D,20140708,000000,23.4761,23.5667,23.4581,23.504,18738.672269147,0
+VUSE.US,D,20140709,000000,23.5289,23.5667,23.495,23.5568,33261.544878085,0
+VUSE.US,D,20140710,000000,23.2987,23.4671,23.254,23.3954,39738.354501331,0
+VUSE.US,D,20140711,000000,23.3436,23.4213,23.3346,23.3954,21736.618872001,0
+VUSE.US,D,20140714,000000,23.486,23.5289,23.485,23.495,26759.635233047,0
+VUSE.US,D,20140715,000000,23.5568,23.5568,23.3595,23.3595,34792.646207406,0
+VUSE.US,D,20140716,000000,23.4392,23.4671,23.4043,23.4213,6866.3619614604,0
+VUSE.US,D,20140717,000000,23.3505,23.3764,23.3167,23.3167,3667.6151842689,0
+VUSE.US,D,20140718,000000,23.247,23.4492,23.247,23.4213,17598.127278912,0
+VUSE.US,D,20140721,000000,23.3954,23.3954,23.263,23.3505,21130.202345503,0
+VUSE.US,D,20140722,000000,23.5289,23.5478,23.504,23.5119,10309.080950471,0
+VUSE.US,D,20140723,000000,23.4671,23.5289,23.4671,23.504,62437.810209279,0
+VUSE.US,D,20140724,000000,23.5289,23.5817,23.495,23.5119,13434.53566403,0
+VUSE.US,D,20140725,000000,23.3685,23.3764,23.3167,23.3346,22998.64796771,0
+VUSE.US,D,20140728,000000,23.254,23.3346,23.2281,23.3167,25410.2580615,0
+VUSE.US,D,20140729,000000,23.3436,23.4123,23.247,23.263,15074.069087494,0
+VUSE.US,D,20140730,000000,23.254,23.2828,23.2012,23.2281,10977.745531015,0
+VUSE.US,D,20140731,000000,22.9502,22.9502,22.8417,22.8417,14380.304485159,0
+VUSE.US,D,20140801,000000,22.8187,22.8884,22.7381,22.8705,87405.303886366,0
+VUSE.US,D,20140804,000000,22.8705,23.0239,22.8098,23.0239,33101.908739487,0
+VUSE.US,D,20140805,000000,22.9252,23.0239,22.8337,22.8794,50395.823754277,0
+VUSE.US,D,20140806,000000,22.9422,23.0607,22.8983,22.9761,9636.400366442,0
+VUSE.US,D,20140807,000000,22.9661,23.0139,22.7729,22.7829,11548.018026132,0
+VUSE.US,D,20140808,000000,22.8098,23.0318,22.8098,23.0239,14642.348712669,0
+VUSE.US,D,20140811,000000,23.1215,23.254,23.1215,23.1833,11984.758405315,0
+VUSE.US,D,20140812,000000,23.1673,23.1673,23.0049,23.0428,23182.380127229,0
+VUSE.US,D,20140813,000000,23.1384,23.2102,23.1384,23.1833,14400.384502592,0
+VUSE.US,D,20140814,000000,23.2371,23.2828,23.1833,23.2728,37513.488569675,0
+VUSE.US,D,20140815,000000,23.3764,23.3764,23.1384,23.2191,15237.721229578,0
+VUSE.US,D,20140818,000000,23.3595,23.4492,23.3595,23.4293,26430.322947133,0
+VUSE.US,D,20140819,000000,23.5388,23.5916,23.5388,23.5916,42207.192644807,0
+VUSE.US,D,20140820,000000,23.5119,23.6175,23.5119,23.6175,24034.77686729,0
+VUSE.US,D,20140821,000000,23.5747,23.6355,23.5478,23.6355,10956.661512709,0
+VUSE.US,D,20140822,000000,23.6703,23.6961,23.6444,23.6803,15427.477394326,0
+VUSE.US,D,20140825,000000,23.6883,23.725,23.6265,23.6624,88606.088928903,0
+VUSE.US,D,20140826,000000,23.7151,23.8057,23.7151,23.7858,20840.046093585,0
+VUSE.US,D,20140827,000000,23.8057,23.8147,23.741,23.741,15456.593419605,0
+VUSE.US,D,20140828,000000,23.7151,23.7758,23.6961,23.7679,11696.610155142,0
+VUSE.US,D,20140829,000000,23.735,23.8406,23.735,23.7958,8510.915389282,0
+VUSE.US,D,20140902,000000,23.9213,23.9213,23.7858,23.8954,21066.950290587,0
+VUSE.US,D,20140903,000000,23.9113,23.9841,23.8326,23.8486,17815.995468068,0
+VUSE.US,D,20140904,000000,23.9661,23.9661,23.7858,23.7858,16355.174199765,0
+VUSE.US,D,20140905,000000,23.6703,23.8326,23.6703,23.8326,13747.783935996,0
+VUSE.US,D,20140908,000000,23.7768,23.8147,23.735,23.7818,11380.349880561,0
+VUSE.US,D,20140909,000000,23.7151,23.7151,23.5827,23.6175,11322.117830002,0
+VUSE.US,D,20140910,000000,23.5478,23.6703,23.5478,23.6175,5494.8967707373,0
+VUSE.US,D,20140911,000000,23.6624,23.7499,23.6624,23.7151,18976.620475737,0
+VUSE.US,D,20140912,000000,23.6265,23.6265,23.486,23.5119,5352.3286469579,0
+VUSE.US,D,20140915,000000,23.4761,23.495,23.4213,23.4492,6234.8454131699,0
+VUSE.US,D,20140916,000000,23.4253,23.6116,23.4253,23.5857,6604.3177339503,0
+VUSE.US,D,20140917,000000,23.5428,23.6395,23.5329,23.5857,7948.6749011379,0
+VUSE.US,D,20140918,000000,23.5239,23.6215,23.5239,23.5956,19865.161247178,0
+VUSE.US,D,20140919,000000,23.6753,23.6753,23.4073,23.49,110644.91206328,0
+VUSE.US,D,20140922,000000,23.3705,23.3705,23.1952,23.1952,13546.983761659,0
+VUSE.US,D,20140923,000000,23.1046,23.2221,22.998,22.998,21622.162772629,0
+VUSE.US,D,20140924,000000,22.9511,23.1793,22.9262,23.1793,12463.66682111,0
+VUSE.US,D,20140925,000000,22.8427,22.8615,22.8267,22.8427,12845.187152351,0
+VUSE.US,D,20140926,000000,22.9173,22.9681,22.8814,22.9581,5969.7891830448,0
+VUSE.US,D,20140929,000000,22.8904,22.9262,22.8615,22.9262,12474.710830699,0
+VUSE.US,D,20140930,000000,22.8516,22.9442,22.7669,22.7928,9265.9240447899,0
+VUSE.US,D,20141001,000000,22.7102,22.7928,22.4054,22.4571,14174.484306462,0
+VUSE.US,D,20141002,000000,22.3426,22.6006,22.3157,22.5229,26073.902637685,0
+VUSE.US,D,20141003,000000,22.6574,22.7022,22.6574,22.6663,12903.419202908,0
+VUSE.US,D,20141006,000000,22.7291,22.7291,22.5587,22.5757,25011.669715441,0
+VUSE.US,D,20141007,000000,22.4551,22.496,22.2898,22.2898,25830.934426737,0
+VUSE.US,D,20141008,000000,22.1284,22.6295,22.1284,22.6295,24050.840881237,0
+VUSE.US,D,20141009,000000,22.3964,22.4491,22.1474,22.1743,16670.430473474,0
+VUSE.US,D,20141010,000000,21.9124,22.1663,21.8685,21.8685,39532.534322636,0
+VUSE.US,D,20141013,000000,21.9124,22.0547,21.754,21.754,23855.060711259,0
+VUSE.US,D,20141014,000000,21.8516,22.0199,21.7799,21.7799,16102.165980099,0
+VUSE.US,D,20141015,000000,21.0737,21.9124,21.0408,21.8785,21945.451053312,0
+VUSE.US,D,20141016,000000,21.9223,22.0199,21.7729,21.9034,7651.4906431188,0
+VUSE.US,D,20141017,000000,22.1304,22.1663,21.9412,22.0388,20285.837612415,0
+VUSE.US,D,20141020,000000,21.9751,22.1832,21.9751,22.1832,24751.633489675,0
+VUSE.US,D,20141021,000000,22.5149,22.6843,22.496,22.6295,129653.66056691,0
+VUSE.US,D,20141022,000000,22.7291,22.7739,22.4491,22.4491,25384.154038837,0
+VUSE.US,D,20141023,000000,22.749,22.8516,22.7181,22.739,72795.083201592,0
+VUSE.US,D,20141024,000000,22.7191,22.749,22.7191,22.7191,2786.1024189286,0
+VUSE.US,D,20141027,000000,22.5657,22.7022,22.5657,22.6922,4962.7763087438,0
+VUSE.US,D,20141028,000000,22.8904,23.1863,22.8904,23.1863,13692.563888053,0
+VUSE.US,D,20141029,000000,23.2938,23.2938,23.0627,23.1793,10063.100736909,0
+VUSE.US,D,20141030,000000,23.1145,23.3017,23.1046,23.266,25566.882197484,0
+VUSE.US,D,20141031,000000,23.5707,23.5707,23.508,23.5608,20863.138113635,0
+VUSE.US,D,20141103,000000,23.6395,23.7101,23.49,23.508,5156.5484769792,0
+VUSE.US,D,20141104,000000,23.5777,23.5777,23.4073,23.5508,36977.352104194,0
+VUSE.US,D,20141105,000000,23.6594,23.6594,23.5239,23.5857,18770.800297041,0
+VUSE.US,D,20141106,000000,23.6494,23.6833,23.6116,23.6833,65423.708801673,0
+VUSE.US,D,20141107,000000,23.7201,23.745,23.6494,23.6932,217547.91287778,0
+VUSE.US,D,20141110,000000,23.7549,23.7808,23.6664,23.738,301624.95387451,0
+VUSE.US,D,20141111,000000,23.7908,23.8008,23.738,23.7549,104313.68256643,0
+VUSE.US,D,20141112,000000,23.738,23.8814,23.738,23.8814,164386.06672202,0
+VUSE.US,D,20141113,000000,23.8994,23.8994,23.7011,23.745,129837.39272643,0
+VUSE.US,D,20141114,000000,23.7719,23.7808,23.7719,23.7808,102238.41276466,0
+VUSE.US,D,20141117,000000,23.7549,23.7639,23.6833,23.7201,86069.982727023,0
+VUSE.US,D,20141118,000000,23.8456,23.8536,23.8097,23.8197,135517.02565756,0
+VUSE.US,D,20141119,000000,23.7011,23.745,23.6315,23.6594,184356.64806072,0
+VUSE.US,D,20141120,000000,23.6594,23.8914,23.6594,23.8914,173386.93453668,0
+VUSE.US,D,20141121,000000,24.0498,24.0677,23.9532,23.99,169548.63920423,0
+VUSE.US,D,20141124,000000,23.9362,24.0837,23.9293,24.0677,132464.86300763,0
+VUSE.US,D,20141125,000000,24.0588,24.1135,24.0239,24.0737,218001.72127179,0
+VUSE.US,D,20141126,000000,24.0319,24.1036,24.0239,24.0937,95524.658935691,0
+VUSE.US,D,20141128,000000,24.0239,24.0319,23.8715,23.8715,2269.0419700103,0
+VUSE.US,D,20141201,000000,23.7011,23.7101,23.6315,23.7101,61898.661741184,0
+VUSE.US,D,20141202,000000,23.7639,23.8097,23.6494,23.745,275250.85497619,0
+VUSE.US,D,20141203,000000,23.9631,23.998,23.9083,23.99,76051.058028469,0
+VUSE.US,D,20141204,000000,23.8635,23.9083,23.8197,23.8197,166201.30029802,0
+VUSE.US,D,20141205,000000,23.9711,24.007,23.9173,23.9532,96887.088118568,0
+VUSE.US,D,20141208,000000,23.9263,23.99,23.5956,23.6554,114249.27519264,0
+VUSE.US,D,20141209,000000,23.6215,23.8456,23.5159,23.8277,140669.55813105,0
+VUSE.US,D,20141210,000000,23.7808,23.7808,23.4073,23.4432,88237.620608993,0
+VUSE.US,D,20141211,000000,23.49,23.6932,23.4253,23.4432,128893.63190704,0
+VUSE.US,D,20141212,000000,23.2858,23.3187,23.2042,23.2132,106422.08439697,0
+VUSE.US,D,20141215,000000,23.1863,23.1863,23.0159,23.1046,101358.90800105,0
+VUSE.US,D,20141216,000000,23.0428,23.2848,22.996,23.0856,177453.13806701,0
+VUSE.US,D,20141217,000000,23.0518,23.4711,23.0049,23.4711,123512.18723481,0
+VUSE.US,D,20141218,000000,23.7709,23.8844,23.6225,23.8565,81018.854341571,0
+VUSE.US,D,20141219,000000,23.9382,24.0877,23.8944,24.0877,91222.515200516,0
+VUSE.US,D,20141222,000000,24.001,24.0976,23.9661,24.0976,123219.01898027,0
+VUSE.US,D,20141223,000000,24.245,24.2798,24.2161,24.2161,76270.934219368,0
+VUSE.US,D,20141224,000000,24.2539,24.2798,24.2539,24.2798,5431.6447158211,0
+VUSE.US,D,20141226,000000,24.3167,24.3954,24.3167,24.3167,48496.254105048,0
+VUSE.US,D,20141229,000000,24.3715,24.4502,24.3715,24.4333,114961.11181066,0
+VUSE.US,D,20141230,000000,24.3715,24.4044,24.2898,24.2898,91567.891500376,0
+VUSE.US,D,20141231,000000,24.3884,24.4233,24.1076,24.1076,87369.159854985,0
+VUSE.US,D,20150102,000000,24.2061,24.2061,23.8376,24.0269,24506.657276983,0
+VUSE.US,D,20150105,000000,23.7928,23.7928,23.5159,23.5867,84380.249259976,0
+VUSE.US,D,20150106,000000,23.5159,23.6325,23.2032,23.3007,188152.77535657,0
+VUSE.US,D,20150107,000000,23.3894,23.5438,23.3376,23.5438,79567.069081113,0
+VUSE.US,D,20150108,000000,23.7739,23.9293,23.6225,23.9203,171817.68117423,0
+VUSE.US,D,20150109,000000,23.8665,23.8665,23.6405,23.7121,88253.684622941,0
+VUSE.US,D,20150112,000000,23.4621,23.5966,23.4621,23.5339,69904.564692007,0
+VUSE.US,D,20150113,000000,23.747,23.9203,23.3535,23.5438,90663.286714987,0
+VUSE.US,D,20150114,000000,23.3984,23.4253,23.2032,23.4073,52116.681248347,0
+VUSE.US,D,20150115,000000,23.5618,23.5618,23.2032,23.2211,36802.655952521,0
+VUSE.US,D,20150116,000000,23.3804,23.49,23.3555,23.4801,111832.64509449,0
+VUSE.US,D,20150120,000000,23.3984,23.5438,23.3984,23.4621,330319.2987873,0
+VUSE.US,D,20150121,000000,23.4522,23.6325,23.4522,23.5707,182565.51050563,0
+VUSE.US,D,20150122,000000,23.5707,23.9741,23.5618,23.9661,62580.378333059,0
+VUSE.US,D,20150123,000000,23.8565,24.008,23.8565,23.9661,76980.762835651,0
+VUSE.US,D,20150126,000000,23.9562,24.0538,23.9562,24.0169,114111.72707321,0
+VUSE.US,D,20150127,000000,23.9203,24.0169,23.8027,23.9472,113441.05449093,0
+VUSE.US,D,20150128,000000,23.9103,23.9103,23.5438,23.5438,24199.433010247,0
+VUSE.US,D,20150129,000000,23.6225,23.7171,23.4342,23.6853,2834.2944607695,0
+VUSE.US,D,20150130,000000,23.5,23.5,23.3665,23.3804,8291.0391983828,0
+VUSE.US,D,20150202,000000,21.9771,23.6325,21.9771,23.6225,67676.686757736,0
+VUSE.US,D,20150203,000000,23.8844,24.1264,23.8844,24.0927,132484.94302507,0
+VUSE.US,D,20150204,000000,24.0169,24.0877,23.9293,23.9661,131300.22199648,0
+VUSE.US,D,20150205,000000,24.1264,24.3067,24.1264,24.2798,150386.27856723,0
+VUSE.US,D,20150206,000000,24.235,24.3625,24.2061,24.2061,215312.00293654,0
+VUSE.US,D,20150209,000000,24.244,24.2978,24.1354,24.1812,106272.48826709,0
+VUSE.US,D,20150210,000000,24.008,24.2978,24.008,24.2798,18735.660266532,0
+VUSE.US,D,20150211,000000,24.1444,24.3336,24.1444,24.2161,33461.34105155,0
+VUSE.US,D,20150212,000000,24.4233,24.4771,24.4233,24.4333,58847.50309213,0
+VUSE.US,D,20150213,000000,24.503,24.6215,24.4681,24.5936,50573.531908566,0
+VUSE.US,D,20150217,000000,24.494,24.6404,24.494,24.6125,63504.05913501,0
+VUSE.US,D,20150218,000000,24.502,24.6215,24.496,24.5766,98878.021847122,0
+VUSE.US,D,20150219,000000,24.6125,24.6753,24.5388,24.5677,81248.770541188,0
+VUSE.US,D,20150220,000000,24.4233,24.6852,24.4233,24.6753,94893.1423874,0
+VUSE.US,D,20150223,000000,24.5477,24.6573,24.5477,24.6314,27903.192225897,0
+VUSE.US,D,20150224,000000,24.6404,24.7729,24.6344,24.7301,43370.829655091,0
+VUSE.US,D,20150225,000000,24.6504,24.756,24.6504,24.7042,61029.196986303,0
+VUSE.US,D,20150226,000000,24.7221,24.7918,24.6753,24.7121,53287.346264733,0
+VUSE.US,D,20150227,000000,24.7121,24.756,24.6484,24.6484,68245.955251983,0
+VUSE.US,D,20150302,000000,24.7639,24.7639,24.6852,24.7301,21813.926939121,0
+VUSE.US,D,20150303,000000,24.6653,24.6753,24.5766,24.5936,33384.03298443,0
+VUSE.US,D,20150304,000000,24.4044,24.5577,24.4044,24.5577,14468.656561867,0
+VUSE.US,D,20150305,000000,24.5199,24.5936,24.494,24.5936,41176.083749585,0
+VUSE.US,D,20150306,000000,24.3954,24.4681,24.2798,24.2898,94481.502030009,0
+VUSE.US,D,20150309,000000,24.2709,24.3805,24.2709,24.3336,23036.800000835,0
+VUSE.US,D,20150310,000000,24.008,24.0976,24.008,24.008,82908.383982084,0
+VUSE.US,D,20150311,000000,23.9741,24.1264,23.9741,24.0976,22146.251227649,0
+VUSE.US,D,20150312,000000,24.245,24.3884,24.235,24.3884,25038.777738976,0
+VUSE.US,D,20150313,000000,24.1533,24.2709,24.1533,24.2709,13130.323399909,0
+VUSE.US,D,20150316,000000,24.3954,24.4582,24.2978,24.4422,39393.982202342,0
+VUSE.US,D,20150317,000000,24.3815,24.4681,24.3536,24.4681,79384.340922466,0
+VUSE.US,D,20150318,000000,24.6872,24.8137,24.4153,24.7241,94907.198399603,0
+VUSE.US,D,20150319,000000,24.6872,24.6872,24.5956,24.6773,14855.196897465,0
+VUSE.US,D,20150320,000000,24.7948,24.9293,24.7948,24.8924,17730.655393974,0
+VUSE.US,D,20150323,000000,25.0448,25.0647,24.993,25.0448,14524.880610681,0
+VUSE.US,D,20150324,000000,24.9203,24.974,24.8745,24.9014,43576.649833787,0
+VUSE.US,D,20150325,000000,24.8476,24.8576,24.496,24.496,68963.815875238,0
+VUSE.US,D,20150326,000000,24.4432,24.4592,24.4153,24.4592,20180.417520888,0
+VUSE.US,D,20150327,000000,24.4153,24.5219,24.4153,24.5219,18736.664267404,0
+VUSE.US,D,20150330,000000,24.7241,24.8227,24.7241,24.7849,10201.652857201,0
+VUSE.US,D,20150331,000000,24.6872,24.7759,24.6334,24.6334,32707.336396914,0
+VUSE.US,D,20150401,000000,24.7141,24.7141,24.6504,24.6872,5765.9770060926,0
+VUSE.US,D,20150402,000000,24.8476,24.9114,24.7948,24.8137,9533.99227753,0
+VUSE.US,D,20150406,000000,24.6673,25.0278,24.6673,25.0089,18513.776073889,0
+VUSE.US,D,20150407,000000,24.9383,24.9999,24.8406,24.8745,26002.618575795,0
+VUSE.US,D,20150408,000000,24.8745,24.9383,24.7759,24.9293,51223.120472547,0
+VUSE.US,D,20150409,000000,24.9472,24.9571,24.8137,24.9114,46058.539988594,0
+VUSE.US,D,20150410,000000,25.0278,25.0547,24.974,25.0547,10866.301434258,0
+VUSE.US,D,20150413,000000,25.0996,25.1095,24.9571,24.9641,39580.726364476,0
+VUSE.US,D,20150414,000000,24.9293,25.0547,24.8745,25.0179,25722.502332595,0
+VUSE.US,D,20150415,000000,25.2171,25.3008,25.1454,25.2072,22477.571515305,0
+VUSE.US,D,20150416,000000,25.0806,25.2171,25.0806,25.1544,37945.2089445,0
+VUSE.US,D,20150417,000000,24.9203,24.9203,24.7141,24.8137,49780.371219934,0
+VUSE.US,D,20150420,000000,25.0089,25.0737,24.9293,24.9999,38347.813294046,0
+VUSE.US,D,20150421,000000,24.974,25.0547,24.9293,24.9383,62906.678616356,0
+VUSE.US,D,20150422,000000,24.8745,25.0368,24.8745,24.9999,98300.721345902,0
+VUSE.US,D,20150423,000000,24.9571,25.1922,24.9571,25.1095,32378.024111001,0
+VUSE.US,D,20150424,000000,25.0906,25.1275,25.0448,25.0906,30269.62228046,0
+VUSE.US,D,20150427,000000,25.2719,25.2719,24.8835,24.9571,11420.509915427,0
+VUSE.US,D,20150428,000000,24.974,25.1195,24.9203,25.0806,42686.1010606,0
+VUSE.US,D,20150429,000000,24.8665,25.0089,24.8665,24.9383,31042.702951659,0
+VUSE.US,D,20150430,000000,24.732,24.7948,24.5876,24.6414,30492.510473975,0
+VUSE.US,D,20150501,000000,24.7241,24.8476,24.6872,24.8476,29493.529606647,0
+VUSE.US,D,20150504,000000,24.9641,24.974,24.8406,24.8665,26829.915294065,0
+VUSE.US,D,20150505,000000,24.7141,24.7759,24.5318,24.5956,51223.120472547,0
+VUSE.US,D,20150506,000000,24.5876,24.6055,24.4881,24.5597,32130.035895695,0
+VUSE.US,D,20150507,000000,24.4781,24.6773,24.4432,24.5786,63969.915539472,0
+VUSE.US,D,20150508,000000,24.7849,24.8307,24.7141,24.75,114642.84353433,0
+VUSE.US,D,20150511,000000,24.8406,24.8665,24.7659,24.8048,15298.965282751,0
+VUSE.US,D,20150512,000000,24.5597,24.75,24.5597,24.6972,77208.671033523,0
+VUSE.US,D,20150513,000000,24.7141,24.7948,24.6773,24.6773,42465.22086883,0
+VUSE.US,D,20150514,000000,24.8665,24.9203,24.7948,24.8665,21842.038963529,0
+VUSE.US,D,20150515,000000,24.8317,24.8924,24.8157,24.8924,15920.441822324,0
+VUSE.US,D,20150518,000000,24.8307,25.0906,24.8307,25.0547,17163.394901471,0
+VUSE.US,D,20150519,000000,24.9571,25.0179,24.9203,24.9999,32817.776492799,0
+VUSE.US,D,20150520,000000,25.0448,25.0996,24.984,25.0278,89696.433875553,0
+VUSE.US,D,20150521,000000,25.0368,25.1195,25.0179,25.0278,16079.07396005,0
+VUSE.US,D,20150522,000000,25.0089,25.0089,24.9293,24.9472,34039.645553642,0
+VUSE.US,D,20150526,000000,24.6593,24.7061,24.6055,24.6414,24141.20095969,0
+VUSE.US,D,20150527,000000,24.6773,24.9014,24.6773,24.9014,49665.915120562,0
+VUSE.US,D,20150528,000000,24.7849,24.8476,24.741,24.8476,5669.5929224107,0
+VUSE.US,D,20150529,000000,24.7589,24.8406,24.741,24.7659,7651.4906431188,0
+VUSE.US,D,20150601,000000,24.6773,24.8476,24.6773,24.7948,16079.07396005,0
+VUSE.US,D,20150602,000000,24.7769,24.9014,24.7769,24.8048,60427.800464163,0
+VUSE.US,D,20150603,000000,24.9641,25.0278,24.9293,24.974,24948.417660525,0
+VUSE.US,D,20150604,000000,24.8227,24.8307,24.6972,24.7241,18293.89988299,0
+VUSE.US,D,20150605,000000,24.6145,24.7659,24.6145,24.7241,15744.74166978,0
+VUSE.US,D,20150608,000000,24.75,24.8137,24.6334,24.6334,34481.405937184,0
+VUSE.US,D,20150609,000000,24.5219,24.6673,24.5219,24.6145,30348.938349323,0
+VUSE.US,D,20150610,000000,24.8476,24.9472,24.8476,24.9293,17259.778985154,0
+VUSE.US,D,20150611,000000,24.9383,24.9641,24.8835,24.9203,65902.617217467,0
+VUSE.US,D,20150612,000000,24.8745,24.8835,24.8048,24.8665,12861.251166297,0
+VUSE.US,D,20150615,000000,24.6673,24.75,24.6673,24.7241,33595.877168356,0
+VUSE.US,D,20150616,000000,24.7819,24.9174,24.7819,24.8905,14907.404942793,0
+VUSE.US,D,20150617,000000,24.9174,24.971,24.8018,24.9084,15685.50561835,0
+VUSE.US,D,20150618,000000,25.0159,25.1255,25.0159,25.1075,19107.140589056,0
+VUSE.US,D,20150619,000000,25.0348,25.1255,25.0258,25.0258,25844.990438941,0
+VUSE.US,D,20150622,000000,25.1175,25.2052,25.0976,25.1613,17894.307536059,0
+VUSE.US,D,20150623,000000,25.1175,25.262,25.1175,25.252,22216.531288667,0
+VUSE.US,D,20150624,000000,25.1434,25.2241,25.0159,25.0627,34680.198109777,0
+VUSE.US,D,20150625,000000,25.0069,25.0796,24.8984,24.981,14357.212465109,0
+VUSE.US,D,20150626,000000,25.0159,25.0348,24.8984,24.9443,25403.230055399,0
+VUSE.US,D,20150629,000000,24.8207,24.8207,24.4542,24.5368,23411.292325973,0
+VUSE.US,D,20150630,000000,24.5836,24.5836,24.3765,24.4193,76338.202277772,0
+VUSE.US,D,20150701,000000,24.6832,24.6832,24.5,24.5746,18442.492012,0
+VUSE.US,D,20150702,000000,24.508,24.5746,24.4004,24.518,86697.483271827,0
+VUSE.US,D,20150706,000000,24.3486,24.4383,24.239,24.3855,105031.54318968,0
+VUSE.US,D,20150707,000000,24.1394,24.518,24.1016,24.518,62178.777984384,0
+VUSE.US,D,20150708,000000,24.1932,24.249,24.0727,24.1304,36887.996026614,0
+VUSE.US,D,20150709,000000,24.3685,24.3685,24.1483,24.1653,57100.541575397,0
+VUSE.US,D,20150710,000000,24.3765,24.4472,24.3297,24.4472,96310.79161822,0
+VUSE.US,D,20150713,000000,24.6195,24.6553,24.5557,24.6553,103263.49765465,0
+VUSE.US,D,20150714,000000,24.7101,24.7729,24.7101,24.7729,50053.459457033,0
+VUSE.US,D,20150715,000000,24.7022,24.7101,24.5557,24.5766,57743.102133276,0
+VUSE.US,D,20150716,000000,24.737,24.755,24.6633,24.737,100503.49925839,0
+VUSE.US,D,20150717,000000,24.5746,24.5836,24.4831,24.5457,28939.321125477,0
+VUSE.US,D,20150720,000000,24.4004,24.4642,24.4004,24.4004,118727.11908035,0
+VUSE.US,D,20150721,000000,24.4921,24.4921,24.239,24.2659,192613.55122947,0
+VUSE.US,D,20150722,000000,24.1752,24.3028,24.1752,24.2659,55113.62385033,0
+VUSE.US,D,20150723,000000,24.239,24.3127,24.0199,24.0817,56325.452902455,0
+VUSE.US,D,20150724,000000,24.0289,24.0379,23.7659,23.8306,81617.238861096,0
+VUSE.US,D,20150727,000000,23.6853,23.722,23.6046,23.6225,160803.79161184,0
+VUSE.US,D,20150728,000000,23.5329,23.8396,23.5329,23.8396,69687.700503723,0
+VUSE.US,D,20150729,000000,23.8765,24.0568,23.8765,24.0379,180795.45696885,0
+VUSE.US,D,20150730,000000,23.9751,24.1214,23.9492,24.1214,71123.421750234,0
+VUSE.US,D,20150731,000000,24.0727,24.239,24.0468,24.0468,40973.275573505,0
+VUSE.US,D,20150803,000000,24.0817,24.0817,23.8227,23.8864,84890.281702793,0
+VUSE.US,D,20150804,000000,23.9402,24.0568,23.8675,23.8864,126127.60950555,0
+VUSE.US,D,20150805,000000,24.0917,24.1563,23.9223,24.003,288698.44265156,0
+VUSE.US,D,20150806,000000,23.8765,23.9751,23.8585,23.8765,77775.931526025,0
+VUSE.US,D,20150807,000000,23.8127,23.8227,23.6604,23.7748,157383.16064201,0
+VUSE.US,D,20150810,000000,23.9313,24.1563,23.9313,24.1394,287263.72540592,0
+VUSE.US,D,20150811,000000,23.9671,24.011,23.8486,23.9402,244160.96398357,0
+VUSE.US,D,20150812,000000,23.7938,23.9851,23.6604,23.9851,156498.63587405,0
+VUSE.US,D,20150813,000000,23.8585,23.9402,23.7838,23.7838,182341.61831125,0
+VUSE.US,D,20150814,000000,23.8227,23.9671,23.8127,23.9671,129768.11666629,0
+VUSE.US,D,20150817,000000,23.9492,24.1016,23.9123,24.1016,57319.413765424,0
+VUSE.US,D,20150818,000000,24.011,24.0727,23.9313,23.9671,122040.32195691,0
+VUSE.US,D,20150819,000000,23.6853,23.8486,23.6325,23.7121,183224.13507746,0
+VUSE.US,D,20150820,000000,23.5508,23.5508,23.2709,23.2898,161245.55199539,0
+VUSE.US,D,20150821,000000,23.0089,23.0737,22.7829,22.8108,190406.7573135,0
+VUSE.US,D,20150824,000000,22.1115,22.5099,21.4612,21.9393,94287.729861773,0
+VUSE.US,D,20150825,000000,22.0916,22.4352,21.74,21.74,166768.56079053,0
+VUSE.US,D,20150826,000000,21.9911,22.255,21.8396,22.255,74658.508819441,0
+VUSE.US,D,20150827,000000,22.5189,22.8516,22.5189,22.747,136839.29480557,0
+VUSE.US,D,20150828,000000,22.7649,22.9531,22.7649,22.9093,68143.547163071,0
+VUSE.US,D,20150831,000000,22.8615,23.0368,22.8615,23,30371.026368501,0
+VUSE.US,D,20150901,000000,22.5378,22.5717,22.3177,22.3177,25290.78195777,0
+VUSE.US,D,20150902,000000,22.5906,22.5906,22.3646,22.5547,108673.05435129,0
+VUSE.US,D,20150903,000000,22.8108,22.8714,22.6633,22.6733,87138.239654498,0
+VUSE.US,D,20150904,000000,22.5189,22.5278,22.3905,22.482,54889.731655944,0
+VUSE.US,D,20150908,000000,22.7181,22.8714,22.7181,22.8714,124798.31235144,0
+VUSE.US,D,20150909,000000,22.9352,22.9452,22.6733,22.7002,92774.700548143,0
+VUSE.US,D,20150910,000000,22.5806,22.8008,22.5806,22.6464,66479.917718687,0
+VUSE.US,D,20150911,000000,22.5547,22.6364,22.4721,22.6265,289360.079226,0
+VUSE.US,D,20150914,000000,22.6633,22.6633,22.5468,22.5547,133528.09993075,0
+VUSE.US,D,20150915,000000,22.6554,22.8615,22.6554,22.8516,223645.21017153,0
+VUSE.US,D,20150916,000000,22.8427,23.0737,22.8427,23.0657,163343.91381721,0
+VUSE.US,D,20150917,000000,23,23.262,23,23.0737,150644.30679125,0
+VUSE.US,D,20150918,000000,22.6912,22.8615,22.5996,22.5996,35233.402590076,0
+VUSE.US,D,20150921,000000,22.7649,22.9352,22.6633,22.7082,93107.02483667,0
+VUSE.US,D,20150922,000000,22.485,22.485,22.2958,22.3934,92905.220661461,0
+VUSE.US,D,20150923,000000,22.4661,22.5039,22.2679,22.3396,120599.58070605,0
+VUSE.US,D,20150924,000000,22.3317,22.3675,22.1145,22.3396,56394.728962601,0
+VUSE.US,D,20150925,000000,22.4661,22.4661,22.1673,22.1942,61457.905358514,0
+VUSE.US,D,20150928,000000,22.0766,22.0766,21.6334,21.6334,71091.29372234,0
+VUSE.US,D,20150929,000000,21.6703,21.7878,21.498,21.5897,34314.741792483,0
+VUSE.US,D,20150930,000000,21.8346,21.8964,21.734,21.8964,58480.038773093,0
+VUSE.US,D,20151001,000000,21.8426,21.8884,21.6513,21.743,114639.83153172,0
+VUSE.US,D,20151002,000000,21.6055,22.1045,21.6055,22.1045,135275.06144748,0
+VUSE.US,D,20151005,000000,22.5049,22.7311,22.5049,22.7121,96360.991661804,0
+VUSE.US,D,20151006,000000,22.7211,22.7859,22.6862,22.7859,78009.863729128,0
+VUSE.US,D,20151007,000000,22.9223,23.0119,22.7859,22.9641,277053.03654087,0
+VUSE.US,D,20151008,000000,23.0308,23.2938,23.0308,23.257,52080.537216967,0
+VUSE.US,D,20151009,000000,23.3117,23.3207,23.2401,23.266,58367.590675465,0
+VUSE.US,D,20151012,000000,23.1952,23.2858,23.1793,23.257,99080.830023202,0
+VUSE.US,D,20151013,000000,23.3466,23.3545,23.0408,23.0408,61457.905358514,0
+VUSE.US,D,20151014,000000,23.0926,23.1205,22.8466,22.8754,78780.936398583,0
+VUSE.US,D,20151015,000000,22.9033,23.1952,22.8555,23.1952,126222.98958836,0
+VUSE.US,D,20151016,000000,23.1404,23.2132,23.0408,23.1863,203682.6608398,0
+VUSE.US,D,20151019,000000,23.1404,23.249,23.1305,23.2221,26039.766608047,0
+VUSE.US,D,20151020,000000,23.3027,23.3466,23.2311,23.2758,91415.28336788,0
+VUSE.US,D,20151021,000000,23.2938,23.2938,23.0119,23.0119,32440.272165046,0
+VUSE.US,D,20151022,000000,23.2401,23.3207,23.1404,23.1793,88158.30454013,0
+VUSE.US,D,20151023,000000,23.3466,23.4193,23.2221,23.3635,78009.863729128,0
+VUSE.US,D,20151026,000000,23.3545,23.3545,23.2221,23.2221,50203.055586914,0
+VUSE.US,D,20151027,000000,22.984,23.0767,22.9033,22.9392,103164.10156835,0
+VUSE.US,D,20151028,000000,23.2042,23.4641,23.0926,23.4362,54838.527611488,0
+VUSE.US,D,20151029,000000,23.3635,23.4103,23.249,23.3027,62558.290313881,0
+VUSE.US,D,20151030,000000,23.3635,23.4273,23.2758,23.2858,17653.347326855,0
+VUSE.US,D,20151102,000000,23.4552,23.735,23.4193,23.6723,91761.663668611,0
+VUSE.US,D,20151103,000000,23.7519,23.9083,23.7519,23.8994,40162.042869183,0
+VUSE.US,D,20151104,000000,23.8705,23.8974,23.7071,23.7171,24211.481020708,0
+VUSE.US,D,20151105,000000,23.6723,23.8994,23.6723,23.8356,41595.75611395,0
+VUSE.US,D,20151106,000000,23.6813,23.9711,23.6813,23.9362,54945.955704758,0
+VUSE.US,D,20151109,000000,23.7071,23.7788,23.5807,23.6454,169467.31513361,0
+VUSE.US,D,20151110,000000,23.6275,23.7071,23.5737,23.6723,81097.166409563,0
+VUSE.US,D,20151111,000000,23.5906,23.5906,23.4641,23.4641,27252.599661044,0
+VUSE.US,D,20151112,000000,23.266,23.266,23.0119,23.0119,24275.737076495,0
+VUSE.US,D,20151113,000000,22.7958,22.9641,22.7958,22.8207,92685.344470562,0
+VUSE.US,D,20151116,000000,22.8148,23.1016,22.8048,23.0846,77345.215152072,0
+VUSE.US,D,20151117,000000,23.1404,23.266,22.9641,23.0119,69294.132162022,0
+VUSE.US,D,20151118,000000,23.0926,23.3924,23.0687,23.3924,88268.744636016,0
+VUSE.US,D,20151119,000000,23.3396,23.3396,23.2401,23.2858,35527.574845479,0
+VUSE.US,D,20151120,000000,23.4193,23.4552,23.3545,23.4014,73150.499510168,0
+VUSE.US,D,20151123,000000,23.5378,23.5468,23.3924,23.4103,34204.301696598,0
+VUSE.US,D,20151124,000000,23.3735,23.6454,23.3735,23.6275,100739.43946323,0
+VUSE.US,D,20151125,000000,23.6624,23.7519,23.6624,23.7071,7502.8985141093,0
+VUSE.US,D,20151127,000000,23.7788,23.7788,23.7519,23.7519,223.89219438597,0
+VUSE.US,D,20151130,000000,23.8536,23.8536,23.6903,23.735,55499.160185057,0
+VUSE.US,D,20151201,000000,23.7888,23.8635,23.733,23.8446,34547.669994714,0
+VUSE.US,D,20151202,000000,23.8267,23.8994,23.5737,23.5737,30411.186403368,0
+VUSE.US,D,20151203,000000,23.6903,23.6903,23.249,23.2858,197265.08726799,0
+VUSE.US,D,20151204,000000,23.4552,23.5378,23.4462,23.5179,47447.073194136,0
+VUSE.US,D,20151207,000000,23.4273,23.4273,23.1016,23.1793,73705.711992211,0
+VUSE.US,D,20151208,000000,22.9133,23.0687,22.9133,22.994,105980.32401343,0
+VUSE.US,D,20151209,000000,22.9392,23.1703,22.7859,22.8048,106033.53605963,0
+VUSE.US,D,20151210,000000,22.8048,23.0219,22.8048,22.8377,78342.188017657,0
+VUSE.US,D,20151211,000000,22.485,22.5657,22.3396,22.4034,120708.01280019,0
+VUSE.US,D,20151214,000000,22.1145,22.2201,22.0866,22.2201,324613.56183351,0
+VUSE.US,D,20151215,000000,22.3934,22.5657,22.3934,22.5219,240202.18854652,0
+VUSE.US,D,20151216,000000,22.6504,22.8377,22.5846,22.8148,53952.998842661,0
+VUSE.US,D,20151217,000000,22.7211,22.741,22.5139,22.5139,126333.42968425,0
+VUSE.US,D,20151218,000000,22.4561,22.4561,22.24,22.249,60686.832689059,0
+VUSE.US,D,20151221,000000,22.3934,22.4561,22.2679,22.3675,80104.209547465,0
+VUSE.US,D,20151222,000000,22.3934,22.7311,22.3934,22.6464,198567.27639856,0
+VUSE.US,D,20151223,000000,22.7958,23.0508,22.7958,23.0119,88268.744636016,0
+VUSE.US,D,20151224,000000,23.0219,23.1374,23.0219,23.0607,6296.0894663427,0
+VUSE.US,D,20151228,000000,22.7769,22.8754,22.761,22.8297,81542.942796591,0
+VUSE.US,D,20151229,000000,23.003,23.0926,22.9213,23.0846,51174.928430706,0
+VUSE.US,D,20151230,000000,23.0219,23.0219,22.8446,22.8446,57376.64181511,0
+VUSE.US,D,20151231,000000,22.6643,22.8028,22.6364,22.6643,19571.992992647,0
+VUSE.US,D,20160104,000000,22.3157,22.3337,22.0866,22.2619,257553.33161099,0
+VUSE.US,D,20160105,000000,22.3257,22.3705,22.2619,22.3157,32712.356401273,0
+VUSE.US,D,20160106,000000,22.0497,22.1892,21.9323,21.9323,131056.24978465,0
+VUSE.US,D,20160107,000000,21.7031,21.7739,21.4671,21.495,48829.582394447,0
+VUSE.US,D,20160108,000000,21.4861,21.4861,21.1116,21.1116,94573.870110203,0
+VUSE.US,D,20160111,000000,21.1852,21.2031,20.9093,21.1295,95455.382875545,0
+VUSE.US,D,20160112,000000,21.2121,21.2569,20.9711,21.2569,88764.721066629,0
+VUSE.US,D,20160113,000000,21.1395,21.1852,20.6624,20.6823,20400.293711787,0
+VUSE.US,D,20160114,000000,20.5528,21.0478,20.5528,20.8894,59970.980067547,0
+VUSE.US,D,20160115,000000,20.4063,20.5906,20.262,20.499,156258.67966572,0
+VUSE.US,D,20160119,000000,20.7361,20.7361,20.2341,20.4063,166393.06446452,0
+VUSE.US,D,20160120,000000,19.8038,20.4711,19.7849,20.2988,184326.52803457,0
+VUSE.US,D,20160121,000000,20.3774,20.5607,20.253,20.3874,56122.644726374,0
+VUSE.US,D,20160122,000000,20.7808,20.7987,20.6145,20.7808,63252.054916216,0
+VUSE.US,D,20160125,000000,20.7112,20.7361,20.3774,20.3774,31294.707170452,0
+VUSE.US,D,20160126,000000,20.753,20.8167,20.753,20.7908,16596.134408969,0
+VUSE.US,D,20160127,000000,20.7878,20.7878,20.5976,20.6006,16469.630299137,0
+VUSE.US,D,20160128,000000,20.6345,20.7361,20.6145,20.6534,182943.01483339,0
+VUSE.US,D,20160129,000000,20.9572,21.2211,20.9283,21.2211,19825.001212311,0
+VUSE.US,D,20160201,000000,21.2121,21.4054,21.1664,21.3486,59309.343493106,0
+VUSE.US,D,20160202,000000,20.994,20.994,20.8256,20.8535,210204.65050228,0
+VUSE.US,D,20160203,000000,20.9661,20.9761,20.49,20.8994,62269.138062836,0
+VUSE.US,D,20160204,000000,20.9572,21.1205,20.8894,21.0209,27569.863936497,0
+VUSE.US,D,20160205,000000,20.9233,20.9382,20.6624,20.6624,68677.675626808,0
+VUSE.US,D,20160208,000000,20.4342,20.4342,20.1414,20.3974,37758.464782366,0
+VUSE.US,D,20160209,000000,20.3974,20.499,20.265,20.3974,56715.005240669,0
+VUSE.US,D,20160210,000000,20.4631,20.6245,20.3774,20.3774,38922.10179265,0
+VUSE.US,D,20160211,000000,20.0338,20.1793,19.9691,20.0966,125868.57728066,0
+VUSE.US,D,20160212,000000,20.2988,20.5607,20.1892,20.5079,32908.136571251,0
+VUSE.US,D,20160216,000000,20.745,20.9572,20.6723,20.9283,89624.145812792,0
+VUSE.US,D,20160217,000000,21.1952,21.3028,21.1952,21.2749,56674.845205801,0
+VUSE.US,D,20160218,000000,21.2659,21.3486,21.2121,21.2749,45611.759600694,0
+VUSE.US,D,20160219,000000,21.1484,21.1942,21.0209,21.1922,11663.478126376,0
+VUSE.US,D,20160222,000000,21.501,21.5578,21.4602,21.5219,115039.42387865,0
+VUSE.US,D,20160223,000000,21.5488,21.5488,21.3685,21.3785,146327.103043,0
+VUSE.US,D,20160224,000000,21.1444,21.6314,21.1444,21.6025,46019.383954598,0
+VUSE.US,D,20160225,000000,21.6444,21.8247,21.6414,21.8147,71008.965650862,0
+VUSE.US,D,20160226,000000,21.9323,21.9412,21.7769,21.8058,22104.083191038,0
+VUSE.US,D,20160229,000000,21.8416,21.995,21.7699,21.7699,93147.184871538,0
+VUSE.US,D,20160301,000000,21.8964,22.1793,21.8964,22.1613,67580.302674055,0
+VUSE.US,D,20160302,000000,22.1344,22.2898,22.1195,22.2888,46735.23657611,0
+VUSE.US,D,20160303,000000,22.3705,22.5717,22.3705,22.5468,39715.262481282,0
+VUSE.US,D,20160304,000000,22.5468,22.7281,22.5468,22.5906,118797.39914138,0
+VUSE.US,D,20160307,000000,22.748,22.7938,22.6265,22.7749,112788.45392433,0
+VUSE.US,D,20160308,000000,22.481,22.6165,22.4711,22.481,52300.413407866,0
+VUSE.US,D,20160309,000000,22.5338,22.7092,22.4999,22.6165,33025.604673239,0
+VUSE.US,D,20160310,000000,22.481,22.6554,22.3934,22.6075,28734.504947653,0
+VUSE.US,D,20160311,000000,22.9272,23.0408,22.9073,23.0408,43176.053485984,0
+VUSE.US,D,20160314,000000,22.9541,22.9731,22.8446,22.9482,50456.063806579,0
+VUSE.US,D,20160315,000000,22.6833,22.758,22.6474,22.7012,73641.455936423,0
+VUSE.US,D,20160316,000000,22.7381,22.978,22.7381,22.9223,13724.691915947,0
+VUSE.US,D,20160317,000000,22.9751,23.1524,22.9751,23.0956,95833.89120417,0
+VUSE.US,D,20160318,000000,23.1992,23.3346,23.1942,23.2261,51680.944870036,0
+VUSE.US,D,20160321,000000,23.2162,23.2818,23.1793,23.2391,14086.132229754,0
+VUSE.US,D,20160322,000000,23.2162,23.3177,23.1902,23.2351,31380.047244546,0
+VUSE.US,D,20160323,000000,23.1125,23.1245,22.995,23.0139,33746.477299109,0
+VUSE.US,D,20160324,000000,22.7669,22.9402,22.7669,22.9402,84867.189682744,0
+VUSE.US,D,20160328,000000,22.9133,23.0787,22.9033,22.995,29327.869462819,0
+VUSE.US,D,20160329,000000,23.0049,23.3266,22.985,23.2987,158946.38999922,0
+VUSE.US,D,20160330,000000,23.3774,23.4263,23.2718,23.3266,105358.84747385,0
+VUSE.US,D,20160331,000000,23.3017,23.3615,23.262,23.2718,32011.563792836,0
+VUSE.US,D,20160401,000000,23.0866,23.3804,23.0866,23.3436,14057.016204475,0
+VUSE.US,D,20160404,000000,23.2261,23.2908,23.1813,23.1813,32475.412195554,0
+VUSE.US,D,20160405,000000,23.0617,23.0787,22.9502,22.9751,30360.986359784,0
+VUSE.US,D,20160406,000000,22.9551,23.1444,22.9502,23.1444,11261.877777701,0
+VUSE.US,D,20160407,000000,23.0239,23.0249,22.7381,22.8138,11442.597934605,0
+VUSE.US,D,20160408,000000,23.0866,23.0866,22.8008,22.8456,72483.842931369,0
+VUSE.US,D,20160411,000000,22.9402,22.9701,22.8138,22.8367,17606.159285885,0
+VUSE.US,D,20160412,000000,22.8645,23.0518,22.7381,22.9691,57093.513569294,0
+VUSE.US,D,20160413,000000,23.1394,23.3804,23.1394,23.3525,35598.858907369,0
+VUSE.US,D,20160414,000000,23.2251,23.3525,23.2082,23.262,19324.00477734,0
+VUSE.US,D,20160415,000000,23.253,23.3266,23.2301,23.263,25191.385871473,0
+VUSE.US,D,20160418,000000,23.3217,23.4263,23.3217,23.3894,32006.543788477,0
+VUSE.US,D,20160419,000000,23.501,23.5368,23.4073,23.4631,56911.789411519,0
+VUSE.US,D,20160420,000000,23.4532,23.6096,23.4263,23.5368,45663.967646022,0
+VUSE.US,D,20160421,000000,23.3944,23.4342,23.2261,23.245,40041.56276458,0
+VUSE.US,D,20160422,000000,23.3894,23.4372,23.3177,23.3804,15122.261129334,0
+VUSE.US,D,20160425,000000,23.3266,23.3266,23.2162,23.2868,64715.888187134,0
+VUSE.US,D,20160426,000000,23.3705,23.5269,23.3525,23.4821,36850.847994362,0
+VUSE.US,D,20160427,000000,23.508,23.6912,23.492,23.6912,36793.619944676,0
+VUSE.US,D,20160428,000000,23.5179,23.6056,23.2987,23.2987,47439.041187162,0
+VUSE.US,D,20160429,000000,23.0528,23.1544,22.9711,23.0866,4217.8076619528,0
+VUSE.US,D,20160502,000000,23.1125,23.2072,23.0787,23.1902,30432.270421674,0
+VUSE.US,D,20160503,000000,22.9083,22.985,22.8456,22.9223,27254.607662787,0
+VUSE.US,D,20160504,000000,22.8545,22.9033,22.6743,22.7281,33654.109218914,0
+VUSE.US,D,20160505,000000,22.7281,22.7849,22.6085,22.6265,35112.922485474,0
+VUSE.US,D,20160506,000000,22.6125,22.741,22.6125,22.7092,9300.0600744272,0
+VUSE.US,D,20160509,000000,22.6922,22.8367,22.6922,22.7669,26443.374958465,0
+VUSE.US,D,20160510,000000,22.8744,22.9751,22.8456,22.9651,30939.290861875,0
+VUSE.US,D,20160511,000000,22.8844,22.9033,22.748,22.7948,26533.735036917,0
+VUSE.US,D,20160512,000000,22.6125,22.7092,22.5587,22.6165,22106.091192782,0
+VUSE.US,D,20160513,000000,22.6633,22.7092,22.4114,22.4601,26473.494984616,0
+VUSE.US,D,20160516,000000,22.4701,22.7381,22.4701,22.6464,53881.714780771,0
+VUSE.US,D,20160517,000000,22.6882,22.7141,22.3775,22.4233,39412.054218032,0
+VUSE.US,D,20160518,000000,22.4601,22.5358,22.3685,22.4134,47441.049188906,0
+VUSE.US,D,20160519,000000,22.3775,22.4323,22.2729,22.4134,18534.860092195,0
+VUSE.US,D,20160520,000000,22.6125,22.7002,22.5806,22.6364,46575.600437512,0
+VUSE.US,D,20160523,000000,22.6833,22.7231,22.5896,22.5896,9490.8202400475,0
+VUSE.US,D,20160524,000000,22.8297,22.995,22.8297,22.9402,20288.84961503,0
+VUSE.US,D,20160525,000000,23.0617,23.1245,23.0139,23.0617,36746.431903707,0
+VUSE.US,D,20160526,000000,23.0049,23.0856,22.985,23.0239,37722.320750986,0
+VUSE.US,D,20160527,000000,23.1444,23.1813,23.0866,23.1813,13268.875520201,0
+VUSE.US,D,20160531,000000,23.262,23.2908,23.1444,23.2391,18164.383770543,0
+VUSE.US,D,20160601,000000,23.1504,23.3615,23.1504,23.3087,10738.793323553,0
+VUSE.US,D,20160602,000000,23.245,23.4073,23.245,23.4073,19288.864746831,0
+VUSE.US,D,20160603,000000,23.2142,23.3705,23.2142,23.3087,14995.757019501,0
+VUSE.US,D,20160606,000000,23.4073,23.501,23.3804,23.492,15932.489832785,0
+VUSE.US,D,20160607,000000,23.5458,23.6464,23.5368,23.5368,30757.5667041,0
+VUSE.US,D,20160608,000000,23.6564,23.6634,23.5976,23.6634,24966.489676215,0
+VUSE.US,D,20160609,000000,23.509,23.6096,23.5,23.6006,14245.768368352,0
+VUSE.US,D,20160610,000000,23.3436,23.4173,23.2162,23.2908,17176.446912803,0
+VUSE.US,D,20160613,000000,23.2908,23.2908,22.9502,22.9502,12703.623029443,0
+VUSE.US,D,20160614,000000,22.9312,22.9312,22.7659,22.9033,33440.257033244,0
+VUSE.US,D,20160615,000000,23.0528,23.0528,22.8744,22.8744,49675.955129278,0
+VUSE.US,D,20160616,000000,22.7938,22.9223,22.6454,22.9033,35495.446817586,0
+VUSE.US,D,20160617,000000,22.9651,23.0328,22.8744,22.9551,71291.089895806,0
+VUSE.US,D,20160620,000000,23.267,23.3007,23.1554,23.1554,28803.781007799,0
+VUSE.US,D,20160621,000000,23.1275,23.2728,23.1275,23.2002,33674.189236348,0
+VUSE.US,D,20160622,000000,23.3376,23.3376,23.1653,23.1743,15675.465609633,0
+VUSE.US,D,20160623,000000,23.3376,23.494,23.3376,23.4691,18423.415995438,0
+VUSE.US,D,20160624,000000,22.7181,22.8983,22.6225,22.6354,22061.915154428,0
+VUSE.US,D,20160627,000000,22.2739,22.2739,21.9791,22.1145,32432.240158072,0
+VUSE.US,D,20160628,000000,22.2739,22.4571,22.2739,22.4303,45199.115242431,0
+VUSE.US,D,20160629,000000,22.757,22.8635,22.7082,22.7938,13708.627902001,0
+VUSE.US,D,20160630,000000,22.8983,23.1912,22.8983,23.1912,15274.869261831,0
+VUSE.US,D,20160701,000000,23.3715,23.3715,23.2271,23.3097,11215.693737604,0
+VUSE.US,D,20160705,000000,22.995,23.0627,22.9223,22.995,25418.290068474,0
+VUSE.US,D,20160706,000000,22.9133,23.1355,22.8705,23.1255,60236.036297671,0
+VUSE.US,D,20160707,000000,23.3177,23.3326,23.0966,23.1604,31607.955442418,0
+VUSE.US,D,20160708,000000,23.5757,23.6594,23.5757,23.5847,4157.5676096516,0
+VUSE.US,D,20160711,000000,23.7679,23.8157,23.7579,23.7908,18086.071702552,0
+VUSE.US,D,20160712,000000,23.9621,24.0907,23.9621,24.0488,26676.303160696,0
+VUSE.US,D,20160713,000000,23.9532,24.0538,23.9452,24.0379,79821.08130165,0
+VUSE.US,D,20160714,000000,24.1473,24.1653,24.1105,24.1493,15853.173763922,0
+VUSE.US,D,20160715,000000,24.0887,24.1294,24.0727,24.1026,7264.9503075197,0
+VUSE.US,D,20160718,000000,24.1454,24.23,24.1155,24.1563,26655.219142391,0
+VUSE.US,D,20160719,000000,24.0448,24.0638,23.9811,24.0169,27859.016187542,0
+VUSE.US,D,20160720,000000,24.0638,24.1932,24.0638,24.1563,8714.7275662343,0
+VUSE.US,D,20160721,000000,24.0638,24.0767,23.9671,24.0259,16577.058392407,0
+VUSE.US,D,20160722,000000,24.0448,24.2201,24.0448,24.2111,52358.645458424,0
+VUSE.US,D,20160725,000000,24.1752,24.1972,24.1384,24.1653,15359.205335052,0
+VUSE.US,D,20160726,000000,24.2878,24.3327,24.231,24.3327,58050.326400011,0
+VUSE.US,D,20160727,000000,24.3058,24.3157,24.1384,24.237,60356.516402274,0
+VUSE.US,D,20160728,000000,24.1653,24.2878,24.1653,24.2779,35421.150753081,0
+VUSE.US,D,20160729,000000,24.1733,24.3157,24.1384,24.2978,22569.939595501,0
+VUSE.US,D,20160801,000000,24.1384,24.1613,24.0169,24.0727,31659.159486874,0
+VUSE.US,D,20160802,000000,23.8037,23.8157,23.6843,23.74,17447.527148159,0
+VUSE.US,D,20160803,000000,23.8247,23.989,23.8247,23.9542,16717.618514443,0
+VUSE.US,D,20160804,000000,24.0259,24.0638,23.9811,24,78108.255814553,0
+VUSE.US,D,20160805,000000,24.1563,24.4233,24.1563,24.4153,7266.9583092631,0
+VUSE.US,D,20160808,000000,24.4353,24.497,24.4153,24.4343,88129.188514851,0
+VUSE.US,D,20160809,000000,24.4243,24.4432,24.3416,24.3615,51037.380311285,0
+VUSE.US,D,20160810,000000,24.3615,24.3615,24.1852,24.2111,13048.999329302,0
+VUSE.US,D,20160811,000000,24.3516,24.4741,24.3237,24.4691,19015.776509732,0
+VUSE.US,D,20160812,000000,24.3715,24.4343,24.3516,24.4054,7630.4066248134,0
+VUSE.US,D,20160815,000000,24.6274,24.6514,24.5995,24.5995,15845.141756948,0
+VUSE.US,D,20160816,000000,24.4911,24.5259,24.4512,24.4512,21032.814260949,0
+VUSE.US,D,20160817,000000,24.3327,24.4243,24.2858,24.4243,22855.07584306,0
+VUSE.US,D,20160818,000000,24.4442,24.6723,24.4442,24.6284,15675.465609633,0
+VUSE.US,D,20160819,000000,24.6504,24.7002,24.6085,24.6932,11867.290303328,0
+VUSE.US,D,20160822,000000,24.5966,24.6334,24.5269,24.6284,71324.221924572,0
+VUSE.US,D,20160823,000000,24.8038,24.8596,24.7839,24.8217,46231.228138524,0
+VUSE.US,D,20160824,000000,24.7111,24.744,24.5946,24.6185,45715.171690478,0
+VUSE.US,D,20160825,000000,24.6454,24.6832,24.6085,24.6374,13944.568106846,0
+VUSE.US,D,20160826,000000,24.757,24.7699,24.4133,24.4133,4427.6438441351,0
+VUSE.US,D,20160829,000000,24.6633,24.7291,24.6454,24.6832,22992.623962481,0
+VUSE.US,D,20160830,000000,24.6454,24.6454,24.5289,24.5726,19049.91253937,0
+VUSE.US,D,20160831,000000,24.5816,24.5816,24.3954,24.497,28881.089074918,0
+VUSE.US,D,20160901,000000,24.2779,24.3615,24.2579,24.3615,35827.771106114,0
+VUSE.US,D,20160902,000000,24.499,24.5637,24.4691,24.5537,13719.671911589,0
+VUSE.US,D,20160906,000000,24.3984,24.5438,24.3984,24.5289,23523.740423602,0
+VUSE.US,D,20160907,000000,24.5239,24.6832,24.5239,24.6832,32007.547789349,0
+VUSE.US,D,20160908,000000,24.6563,24.6832,24.6284,24.6374,19672.393079815,0
+VUSE.US,D,20160909,000000,24.4512,24.4512,24.0737,24.0737,16205.578069883,0
+VUSE.US,D,20160912,000000,23.9811,24.3237,23.9811,24.2669,47958.109637824,0
+VUSE.US,D,20160913,000000,24.1135,24.1135,23.8087,23.9193,17571.019255376,0
+VUSE.US,D,20160914,000000,23.7888,23.9841,23.724,23.742,31582.855420625,0
+VUSE.US,D,20160915,000000,23.9093,24.1076,23.9093,24.0837,46054.523985107,0
+VUSE.US,D,20160916,000000,23.9293,24.002,23.9293,23.9562,42277.472705825,0
+VUSE.US,D,20160919,000000,24.3287,24.3287,24.0837,24.1414,25101.025793021,0
+VUSE.US,D,20160920,000000,24.2041,24.2041,23.9841,23.9841,21485.61865408,0
+VUSE.US,D,20160921,000000,24.0737,24.4084,24.0538,24.3825,54969.047724807,0
+VUSE.US,D,20160922,000000,24.4721,24.6573,24.4721,24.6573,17177.450913675,0
+VUSE.US,D,20160923,000000,24.5995,24.6025,24.4412,24.4881,17545.919233584,0
+VUSE.US,D,20160926,000000,24.3546,24.3546,24.236,24.2908,18400.323975389,0
+VUSE.US,D,20160927,000000,24.2709,24.3645,24.2141,24.3356,44567.59869414,0
+VUSE.US,D,20160928,000000,24.3775,24.5756,24.3576,24.5756,35584.802895166,0
+VUSE.US,D,20160929,000000,24.6444,24.6573,24.4084,24.4084,14384.320488645,0
+VUSE.US,D,20160930,000000,24.503,24.7868,24.503,24.7241,25890.170478166,0
+VUSE.US,D,20161003,000000,24.517,24.6215,24.517,24.5467,8999.8638137931,0
+VUSE.US,D,20161004,000000,24.5697,24.6613,24.4044,24.4273,37596.820642024,0
+VUSE.US,D,20161005,000000,24.742,24.8068,24.7241,24.732,20535.833829465,0
+VUSE.US,D,20161006,000000,24.5946,24.7789,24.5677,24.751,11639.382105456,0
+VUSE.US,D,20161007,000000,24.6962,24.7131,24.5199,24.6115,12272.90665549,0
+VUSE.US,D,20161010,000000,24.8875,24.9154,24.7868,24.7868,15317.037298441,0
+VUSE.US,D,20161011,000000,24.6314,24.6314,24.3725,24.4084,13829.108006603,0
+VUSE.US,D,20161012,000000,24.4084,24.4821,24.3914,24.4173,11487.777973831,0
+VUSE.US,D,20161013,000000,24.0727,24.3187,24.0727,24.2241,22898.247880542,0
+VUSE.US,D,20161014,000000,24.3645,24.4173,24.1992,24.234,38451.225383829,0
+VUSE.US,D,20161017,000000,24.1683,24.1683,24.0737,24.0837,15748.757673266,0
+VUSE.US,D,20161018,000000,24.234,24.2659,24.1503,24.1952,35169.146534288,0
+VUSE.US,D,20161019,000000,24.1324,24.3825,24.1324,24.3177,12470.694827212,0
+VUSE.US,D,20161020,000000,24.1663,24.3087,24.1234,24.234,15342.137320233,0
+VUSE.US,D,20161021,000000,24.0468,24.1872,24.0468,24.1414,14758.812813784,0
+VUSE.US,D,20161024,000000,24.3546,24.3735,24.2151,24.2908,31840.883644649,0
+VUSE.US,D,20161025,000000,24.2241,24.2241,24.0837,24.1414,13172.49143652,0
+VUSE.US,D,20161026,000000,24.1284,24.234,24.0468,24.0937,29970.430020698,0
+VUSE.US,D,20161027,000000,24.1026,24.1026,23.8924,23.9283,33231.424851934,0
+VUSE.US,D,20161028,000000,23.9014,24.0339,23.7788,23.8087,32032.647811141,0
+VUSE.US,D,20161031,000000,23.8366,23.9193,23.8366,23.9193,15353.181329822,0
+VUSE.US,D,20161101,000000,23.9841,23.9841,23.5787,23.6693,37740.392766676,0
+VUSE.US,D,20161102,000000,23.6922,23.7051,23.5757,23.6056,23725.544598811,0
+VUSE.US,D,20161103,000000,23.6424,23.7151,23.5707,23.5707,33197.288822296,0
+VUSE.US,D,20161104,000000,23.5428,23.8087,23.506,23.5428,16045.941931285,0
+VUSE.US,D,20161107,000000,24.0379,24.1036,23.9562,24.0668,13648.3878497,0
+VUSE.US,D,20161108,000000,24.1234,24.2599,24.1234,24.1414,14109.224249803,0
+VUSE.US,D,20161109,000000,23.9293,24.7868,23.9293,24.6862,21975.571079462,0
+VUSE.US,D,20161110,000000,24.9154,25.2191,24.9154,24.98,28254.592530987,0
+VUSE.US,D,20161111,000000,24.9611,25.2759,24.8845,25.2002,12653.422985859,0
+VUSE.US,D,20161114,000000,25.485,25.7381,25.485,25.7092,13042.975324073,0
+VUSE.US,D,20161115,000000,25.6992,25.9053,25.6783,25.9053,18933.448438254,0
+VUSE.US,D,20161116,000000,25.7759,25.8306,25.7241,25.8197,14245.768368352,0
+VUSE.US,D,20161117,000000,25.9522,26.004,25.8655,25.995,18124.223735675,0
+VUSE.US,D,20161118,000000,25.9422,26.0139,25.9243,25.996,41819.648308336,0
+VUSE.US,D,20161121,000000,26.0408,26.1474,26.0408,26.1355,20492.661791983,0
+VUSE.US,D,20161122,000000,26.3476,26.3974,26.2788,26.3735,37541.600594082,0
+VUSE.US,D,20161123,000000,26.3765,26.4721,26.3476,26.4721,18014.787640662,0
+VUSE.US,D,20161125,000000,26.5498,26.5687,26.5359,26.5498,13876.296047572,0
+VUSE.US,D,20161128,000000,26.5966,26.5966,26.3197,26.3197,15507.797464061,0
+VUSE.US,D,20161129,000000,26.3007,26.4303,26.2978,26.2978,25504.634143439,0
+VUSE.US,D,20161130,000000,26.495,26.5687,26.3914,26.4303,38027.537015978,0
+VUSE.US,D,20161201,000000,26.5687,26.5966,26.3007,26.3735,54775.275556571,0
+VUSE.US,D,20161202,000000,26.3735,26.496,26.3386,26.4004,22383.195433368,0
+VUSE.US,D,20161205,000000,26.5687,26.7669,26.5687,26.7519,33633.025200608,0
+VUSE.US,D,20161206,000000,26.736,26.9751,26.736,26.9751,21262.730460565,0
+VUSE.US,D,20161207,000000,27.1035,27.4293,27.0667,27.3426,50416.907772582,0
+VUSE.US,D,20161208,000000,27.5169,27.7231,27.5169,27.6663,31192.29908154,0
+VUSE.US,D,20161209,000000,27.6942,27.6942,27.5557,27.6384,18755.740283966,0
+VUSE.US,D,20161212,000000,27.6663,27.6842,27.3944,27.4144,8400.4752933965,0
+VUSE.US,D,20161213,000000,27.3606,27.5816,27.3606,27.485,50809.472113412,0
+VUSE.US,D,20161214,000000,27.4193,27.4193,27.1215,27.2241,26256.630796332,0
+VUSE.US,D,20161215,000000,27.1573,27.4482,27.1573,27.3157,40291.55898163,0
+VUSE.US,D,20161216,000000,27.3715,27.4532,27.1304,27.1304,30719.414670975,0
+VUSE.US,D,20161219,000000,27.2799,27.3078,27.2131,27.253,27718.456065506,0
+VUSE.US,D,20161220,000000,27.5019,27.5378,27.4293,27.4632,23585.988477647,0
+VUSE.US,D,20161221,000000,27.4373,27.482,27.3974,27.4293,36030.579282194,0
+VUSE.US,D,20161222,000000,27.3635,27.3635,27.1215,27.1215,28248.568525756,0
+VUSE.US,D,20161223,000000,27.2061,27.2121,27.1763,27.1763,5227.8325388689,0
+VUSE.US,D,20161227,000000,27.4084,27.4084,27.3147,27.3227,60514.144539129,0
+VUSE.US,D,20161228,000000,27.482,27.482,27,27.0457,17349.135062734,0
+VUSE.US,D,20161229,000000,27.0269,27.1842,26.9263,26.991,32228.42798112,0
+VUSE.US,D,20161230,000000,26.9542,26.997,26.8247,26.8605,21577.986734275,0
+VUSE.US,D,20170103,000000,27.242,27.242,26.8974,27.1015,116687.99330996,0
+VUSE.US,D,20170104,000000,27.3496,27.485,27.3227,27.4442,59626.607768558,0
+VUSE.US,D,20170105,000000,27.3795,27.3795,27.1105,27.1454,75420.54548105,0
+VUSE.US,D,20170106,000000,27.0836,27.242,27.0836,27.1553,25855.030447657,0
+VUSE.US,D,20170109,000000,26.8874,27.0567,26.8605,26.8785,109680.06722559,0
+VUSE.US,D,20170110,000000,27.0866,27.1653,26.9821,27.0916,91618.091543961,0
+VUSE.US,D,20170111,000000,27.1753,27.1932,27.0736,27.1454,55059.407803259,0
+VUSE.US,D,20170112,000000,26.8805,27.0457,26.7858,26.991,140233.82175274,0
+VUSE.US,D,20170113,000000,27.1553,27.237,27.0736,27.1364,78766.88038638,0
+VUSE.US,D,20170117,000000,27.0369,27.1195,26.9064,26.9263,70537.085241169,0
+VUSE.US,D,20170118,000000,27.0429,27.1284,26.991,27.1284,91656.243577084,0
+VUSE.US,D,20170119,000000,27.0269,27.0448,26.8695,26.9363,56945.925441157,0
+VUSE.US,D,20170120,000000,27.0916,27.1454,26.9721,27.0179,127688.83086102,0
+VUSE.US,D,20170123,000000,26.8605,26.8974,26.8048,26.8974,22881.179865723,0
+VUSE.US,D,20170124,000000,27.0687,27.3317,27.0687,27.2779,22144.243225905,0
+VUSE.US,D,20170125,000000,27.49,27.5557,27.49,27.5547,7676.590664911,0
+VUSE.US,D,20170126,000000,27.4622,27.5896,27.4084,27.4084,35923.151188924,0
+VUSE.US,D,20170127,000000,27.4064,27.4064,27.2221,27.232,25653.226272448,0
+VUSE.US,D,20170130,000000,27.0836,27.0836,26.7759,26.991,36612.899787772,0
+VUSE.US,D,20170131,000000,26.8785,27.1105,26.8326,27.0637,47263.341034618,0
+VUSE.US,D,20170201,000000,27.1753,27.2958,27.0179,27.0916,37657.060694326,0
+VUSE.US,D,20170202,000000,27.1384,27.1454,27,27.0637,46373.796262303,0
+VUSE.US,D,20170203,000000,27.0457,27.3795,27.0457,27.3317,78714.672341052,0
+VUSE.US,D,20170206,000000,27.2689,27.2868,27.1165,27.1553,39899.998641672,0
+VUSE.US,D,20170207,000000,27.1842,27.248,27.005,27.0557,81335.114616153,0
+VUSE.US,D,20170208,000000,27.0199,27.1553,26.9542,27.1105,39298.602119533,0
+VUSE.US,D,20170209,000000,27.4173,27.5049,27.4173,27.4363,41431.099970993,0
+VUSE.US,D,20170210,000000,27.492,27.5996,27.482,27.5816,29658.185749604,0
+VUSE.US,D,20170213,000000,27.76,27.76,27.6384,27.6384,25085.965779945,0
+VUSE.US,D,20170214,000000,27.6982,27.8148,27.6982,27.7879,44750.326852787,0
+VUSE.US,D,20170215,000000,27.8416,27.997,27.7978,27.9173,57444.913874384,0
+VUSE.US,D,20170216,000000,27.8167,27.8516,27.5766,27.8516,23322.940249265,0
+VUSE.US,D,20170217,000000,27.6494,27.7799,27.6484,27.76,30496.526477461,0
+VUSE.US,D,20170221,000000,27.9631,28.0996,27.8973,28.0538,63449.843087938,0
+VUSE.US,D,20170222,000000,27.9292,27.9322,27.8416,27.9083,51834.557003403,0
+VUSE.US,D,20170223,000000,27.8217,27.8387,27.6842,27.7699,31194.307083283,0
+VUSE.US,D,20170224,000000,27.6763,27.74,27.6394,27.7032,35750.463038994,0
+VUSE.US,D,20170227,000000,27.8267,27.9163,27.756,27.8835,20565.953855616,0
+VUSE.US,D,20170228,000000,27.6763,27.745,27.5109,27.5956,32302.724045625,0
+VUSE.US,D,20170301,000000,27.8884,28.1036,27.8884,28.0448,50843.60814305,0
+VUSE.US,D,20170302,000000,27.9631,27.9631,27.74,27.76,90023.738159723,0
+VUSE.US,D,20170303,000000,27.6573,27.76,27.6414,27.6842,48864.722424956,0
+VUSE.US,D,20170306,000000,27.4502,27.5418,27.4283,27.5418,34774.574191715,0
+VUSE.US,D,20170307,000000,27.4004,27.4432,27.2689,27.2689,16617.218427275,0
+VUSE.US,D,20170308,000000,27.3895,27.4383,27.3157,27.3257,24287.785086956,0
+VUSE.US,D,20170309,000000,27.2938,27.3855,27.0657,27.1932,39042.581897252,0
+VUSE.US,D,20170310,000000,27.232,27.2898,27.1802,27.251,14903.388939307,0
+VUSE.US,D,20170313,000000,27.3157,27.3795,27.2609,27.2749,10292.012935653,0
+VUSE.US,D,20170314,000000,27.1344,27.2081,27.008,27.2081,12659.446991088,0
+VUSE.US,D,20170315,000000,27.3217,27.6085,27.3217,27.6085,38833.749715942,0
+VUSE.US,D,20170316,000000,27.5816,27.6524,27.5547,27.5627,29962.398013725,0
+VUSE.US,D,20170317,000000,27.6085,27.6185,27.4622,27.5547,23767.712635422,0
+VUSE.US,D,20170320,000000,27.4612,27.4999,27.3815,27.4273,26257.634797204,0
+VUSE.US,D,20170321,000000,27.4522,27.4522,26.7739,26.7739,29987.498035516,0
+VUSE.US,D,20170322,000000,26.8207,26.8944,26.7051,26.8496,26859.031319343,0
+VUSE.US,D,20170323,000000,26.9343,27.0667,26.9193,26.9193,9967.7206540984,0
+VUSE.US,D,20170324,000000,27.0349,27.0617,26.8396,26.9243,17612.183291116,0
+VUSE.US,D,20170327,000000,26.7679,26.9243,26.7559,26.9143,14075.088220166,0
+VUSE.US,D,20170328,000000,26.8864,27.1922,26.8785,27.1543,14541.9486255,0
+VUSE.US,D,20170329,000000,27.1085,27.3048,27.1085,27.2769,14298.980414552,0
+VUSE.US,D,20170330,000000,27.3486,27.491,27.3307,27.471,7052.1021227223,0
+VUSE.US,D,20170331,000000,27.4213,27.5478,27.4213,27.481,5137.4724604171,0
+VUSE.US,D,20170403,000000,27.3685,27.3785,27.0537,27.1832,60478.000507748,0
+VUSE.US,D,20170404,000000,27.0906,27.1633,27.0607,27.0995,17989.687618869,0
+VUSE.US,D,20170405,000000,27.3137,27.3885,26.8316,26.9143,48803.478371783,0
+VUSE.US,D,20170406,000000,26.8864,27.1782,26.8864,27.1264,75363.317431365,0
+VUSE.US,D,20170407,000000,27.0439,27.1344,27.0249,27.0995,44607.758729008,0
+VUSE.US,D,20170410,000000,27.1922,27.3068,27.1274,27.2022,19164.368638742,0
+VUSE.US,D,20170411,000000,27.1264,27.2689,26.9492,27.2689,32955.324612221,0
+VUSE.US,D,20170412,000000,26.9113,27.0439,26.9113,26.9243,17952.539586617,0
+VUSE.US,D,20170413,000000,26.9243,26.9622,26.6822,26.7101,36668.119835715,0
+VUSE.US,D,20170417,000000,26.7201,26.9622,26.7201,26.9622,18351.127932676,0
+VUSE.US,D,20170418,000000,26.8765,26.8954,26.6553,26.8615,14172.476304719,0
+VUSE.US,D,20170419,000000,26.9901,27.0716,26.9054,26.9701,36049.655298756,0
+VUSE.US,D,20170420,000000,26.9701,27.3586,26.9701,27.3307,57202.949664309,0
+VUSE.US,D,20170421,000000,27.2022,27.248,27.1444,27.231,6100.309296364,0
+VUSE.US,D,20170424,000000,27.5458,27.6663,27.5458,27.5627,26850.99931237,0
+VUSE.US,D,20170425,000000,27.5717,27.8416,27.5717,27.74,20775.790037798,0
+VUSE.US,D,20170426,000000,27.6842,28.0009,27.6842,27.8516,24762.677499263,0
+VUSE.US,D,20170427,000000,27.7789,27.8317,27.6663,27.8217,16371.238213711,0
+VUSE.US,D,20170428,000000,27.74,27.74,27.5458,27.6185,13651.399852314,0
+VUSE.US,D,20170501,000000,27.6384,27.6663,27.5966,27.6285,13966.656126024,0
+VUSE.US,D,20170502,000000,27.5717,27.5896,27.482,27.5288,25021.709724158,0
+VUSE.US,D,20170503,000000,27.4432,27.491,27.3307,27.481,27705.404054175,0
+VUSE.US,D,20170504,000000,27.5717,27.5717,27.2769,27.4432,47468.157212441,0
+VUSE.US,D,20170505,000000,27.3974,27.6285,27.3785,27.6285,17234.678963361,0
+VUSE.US,D,20170508,000000,27.5099,27.6185,27.487,27.5657,11406.453903224,0
+VUSE.US,D,20170509,000000,27.5836,27.6474,27.491,27.5458,9186.6079759267,0
+VUSE.US,D,20170510,000000,27.5996,27.7321,27.5996,27.7231,23626.148512515,0
+VUSE.US,D,20170511,000000,27.5996,27.5996,27.3227,27.5049,8859.303691757,0
+VUSE.US,D,20170512,000000,27.3307,27.3307,27.1922,27.2151,48646.854235801,0
+VUSE.US,D,20170515,000000,27.3974,27.5139,27.3486,27.3885,17683.467353005,0
+VUSE.US,D,20170516,000000,27.3217,27.3516,27.2759,27.3137,38320.70527051,0
+VUSE.US,D,20170517,000000,26.9054,26.9522,26.6543,26.6543,27502.595878094,0
+VUSE.US,D,20170518,000000,26.5618,26.8297,26.5618,26.7001,31370.007235829,0
+VUSE.US,D,20170519,000000,26.739,27.0607,26.739,26.8815,11664.482127247,0
+VUSE.US,D,20170522,000000,26.9522,27.0975,26.9522,27.0617,19971.585339578,0
+VUSE.US,D,20170523,000000,27.241,27.241,27.0617,27.1882,8834.2036699649,0
+VUSE.US,D,20170524,000000,27.1573,27.25,27.0716,27.1922,31749.519565326,0
+VUSE.US,D,20170525,000000,27.3008,27.3536,27.1543,27.231,14205.608333485,0
+VUSE.US,D,20170526,000000,27.1414,27.2211,27.1414,27.2012,3945.7234257259,0
+VUSE.US,D,20170530,000000,27.0956,27.1643,27.0956,27.1643,5467.7887472018,0
+VUSE.US,D,20170531,000000,26.8396,27.1075,26.8396,27.0866,10090.208760444,0
+VUSE.US,D,20170601,000000,27.2689,27.5288,27.2689,27.5288,9519.9362653264,0
+VUSE.US,D,20170602,000000,27.5368,27.6474,27.5368,27.5896,21232.610434415,0
+VUSE.US,D,20170605,000000,27.5717,27.5717,27.4622,27.471,23250.652186504,0
+VUSE.US,D,20170606,000000,27.3476,27.4383,27.2958,27.3974,22817.927810807,0
+VUSE.US,D,20170607,000000,27.3048,27.481,27.3048,27.3885,11335.169841335,0
+VUSE.US,D,20170608,000000,27.471,27.7311,27.471,27.6314,16605.170416814,0
+VUSE.US,D,20170609,000000,27.7321,27.8963,27.6573,27.7749,39959.234693102,0
+VUSE.US,D,20170612,000000,27.7131,27.9342,27.7131,27.8466,12776.915093075,0
+VUSE.US,D,20170613,000000,27.9083,27.988,27.9083,27.983,24561.877324926,0
+VUSE.US,D,20170614,000000,27.749,27.76,27.6603,27.76,36170.135403359,0
+VUSE.US,D,20170615,000000,27.5368,27.6464,27.5368,27.5567,47984.213660488,0
+VUSE.US,D,20170616,000000,27.475,27.485,27.3616,27.4651,17813.987466325,0
+VUSE.US,D,20170619,000000,27.6225,27.7351,27.6125,27.7351,7472.7784879587,0
+VUSE.US,D,20170620,000000,27.485,27.494,27.3426,27.3426,23123.1440758,0
+VUSE.US,D,20170621,000000,27.3715,27.5019,27.2241,27.253,9125.3639227538,0
+VUSE.US,D,20170622,000000,27.3426,27.4203,27.3337,27.3835,12337.162711277,0
+VUSE.US,D,20170623,000000,27.3815,27.5238,27.3815,27.5238,8137.4270650148,0
+VUSE.US,D,20170626,000000,27.5408,27.6773,27.4552,27.6185,12404.430769681,0
+VUSE.US,D,20170627,000000,27.5846,27.7171,27.485,27.485,5086.2684159611,0
+VUSE.US,D,20170628,000000,27.8327,27.8327,27.7639,27.7639,3470.8310134184,0
+VUSE.US,D,20170629,000000,27.7351,27.8167,27.5846,27.6793,7291.0543301835,0
+VUSE.US,D,20170630,000000,27.6125,27.759,27.6125,27.759,9143.4359384442,0
+VUSE.US,D,20170703,000000,27.6972,27.988,27.6972,27.9591,7590.246589946,0
+VUSE.US,D,20170705,000000,27.7809,27.8646,27.7809,27.8516,107035.52892957,0
+VUSE.US,D,20170706,000000,27.6563,27.6952,27.4651,27.485,14956.600985506,0
+VUSE.US,D,20170707,000000,27.5846,27.751,27.5488,27.7072,50663.891987018,0
+VUSE.US,D,20170710,000000,27.6025,27.754,27.6025,27.7171,25223.513899367,0
+VUSE.US,D,20170711,000000,27.6613,27.7072,27.6324,27.6514,22158.299238109,0
+VUSE.US,D,20170712,000000,27.9591,27.9591,27.8566,27.8934,11468.701957269,0
+VUSE.US,D,20170713,000000,27.8566,28.0757,27.8566,28.0757,34691.242119366,0
+VUSE.US,D,20170714,000000,28.0667,28.2191,28.0458,28.1434,27572.875939112,0
+VUSE.US,D,20170717,000000,28.1354,28.3107,28.1344,28.247,12894.383195063,0
+VUSE.US,D,20170718,000000,28.1255,28.1673,28.0408,28.1344,29857.981923069,0
+VUSE.US,D,20170719,000000,28.2092,28.4253,28.2092,28.4253,17462.587161234,0
+VUSE.US,D,20170720,000000,28.2919,28.4213,28.257,28.4213,11626.330094124,0
+VUSE.US,D,20170721,000000,28.266,28.3087,28.2191,28.2291,23570.928464571,0
+VUSE.US,D,20170724,000000,28.2779,28.3018,28.2141,28.2829,12059.05446982,0
+VUSE.US,D,20170725,000000,28.4023,28.5667,28.4023,28.5059,18027.839651993,0
+VUSE.US,D,20170726,000000,28.3246,28.4571,28.2689,28.3436,31234.467118151,0
+VUSE.US,D,20170727,000000,28.3296,28.3924,28.1006,28.243,11374.32587533,0
+VUSE.US,D,20170728,000000,28.1673,28.2092,28.0547,28.1325,18586.064136651,0
+VUSE.US,D,20170731,000000,28.1803,28.2291,28.0896,28.1155,20753.702018621,0
+VUSE.US,D,20170801,000000,28.1484,28.1992,28.1155,28.1723,14845.156888748,0
+VUSE.US,D,20170802,000000,28.0059,28.0886,27.9212,28.0757,23240.612177787,0
+VUSE.US,D,20170803,000000,27.9591,28.0508,27.9302,27.9491,24539.789305749,0
+VUSE.US,D,20170804,000000,27.988,28.0547,27.988,28.0508,22834.995825626,0
+VUSE.US,D,20170807,000000,27.978,28.1474,27.978,28.1255,3781.0672827694,0
+VUSE.US,D,20170808,000000,28.1344,28.3107,28.0059,28.0249,17046.930800356,0
+VUSE.US,D,20170809,000000,27.8646,27.9193,27.7908,27.8646,34653.090086241,0
+VUSE.US,D,20170810,000000,27.744,27.744,27.4383,27.4462,19089.068573366,0
+VUSE.US,D,20170811,000000,27.485,27.5448,27.4383,27.5238,11069.109610337,0
+VUSE.US,D,20170814,000000,27.7261,27.7978,27.6882,27.7908,20818.96207528,0
+VUSE.US,D,20170815,000000,27.9302,27.9302,27.6006,27.6703,22652.267666979,0
+VUSE.US,D,20170816,000000,27.8367,27.8367,27.6703,27.6942,31268.603147788,0
+VUSE.US,D,20170817,000000,27.6972,27.7022,27.1105,27.1195,22815.919809063,0
+VUSE.US,D,20170818,000000,27.0726,27.2181,27.0637,27.1294,36232.383457403,0
+VUSE.US,D,20170821,000000,27.0687,27.1055,27.0319,27.1015,18990.67648794,0
+VUSE.US,D,20170822,000000,27.2111,27.4054,27.2111,27.4004,18637.268181107,0
+VUSE.US,D,20170823,000000,27.3117,27.3815,27.3038,27.3516,27119.06754511,0
+VUSE.US,D,20170824,000000,27.3566,27.4403,27.253,27.2988,39496.390291254,0
+VUSE.US,D,20170825,000000,27.243,27.5139,27.243,27.5139,49763.303205115,0
+VUSE.US,D,20170828,000000,27.4124,27.48,27.4104,27.48,19660.345069355,0
+VUSE.US,D,20170829,000000,27.0836,27.494,27.0836,27.4383,13239.759494923,0
+VUSE.US,D,20170830,000000,27.5567,27.6514,27.475,27.6025,17100.142846556,0
+VUSE.US,D,20170831,000000,27.7351,27.8068,27.7261,27.8068,14929.49296197,0
+VUSE.US,D,20170901,000000,27.9342,28.0059,27.9262,27.978,9200.6639881303,0
+VUSE.US,D,20170905,000000,27.988,27.988,27.5039,27.5657,29355.981487226,0
+VUSE.US,D,20170906,000000,27.6703,27.749,27.5936,27.7171,13466.663691924,0
+VUSE.US,D,20170907,000000,27.5567,27.5936,27.5079,27.5936,14737.728795478,0
+VUSE.US,D,20170908,000000,27.488,27.6514,27.488,27.6414,12331.138706047,0
+VUSE.US,D,20170911,000000,27.8566,27.9302,27.8367,27.9073,10422.533048972,0
+VUSE.US,D,20170912,000000,28.0627,28.1992,28.0059,28.1155,25314.877978691,0
+VUSE.US,D,20170913,000000,28.1155,28.2181,28.0966,28.2181,8423.5673134453,0
+VUSE.US,D,20170914,000000,28.0508,28.1803,28.0508,28.0856,29349.957481996,0
+VUSE.US,D,20170915,000000,28.1743,28.3197,28.1623,28.3197,15033.909052626,0
+VUSE.US,D,20170918,000000,28.3685,28.4223,28.2739,28.3465,14684.516749279,0
+VUSE.US,D,20170919,000000,28.2919,28.3734,28.2829,28.3386,25219.49789588,0
+VUSE.US,D,20170920,000000,28.4711,28.4711,28.2929,28.3974,12381.338749632,0
+VUSE.US,D,20170921,000000,28.3197,28.3974,28.2839,28.3685,38636.965545092,0
+VUSE.US,D,20170922,000000,28.4253,28.5438,28.4153,28.5299,7389.4464156088,0
+VUSE.US,D,20170925,000000,28.5996,28.6275,28.5059,28.5617,18429.440000667,0
+VUSE.US,D,20170926,000000,28.489,28.7689,28.489,28.7122,29309.797447129,0
+VUSE.US,D,20170927,000000,28.8376,29.0518,28.7122,29.0428,15656.389593071,0
+VUSE.US,D,20170928,000000,28.9482,29.0498,28.9482,29.007,6340.2655046969,0
+VUSE.US,D,20170929,000000,29.1295,29.1295,29.0588,29.1185,7839.2388061241,0
+VUSE.US,D,20171002,000000,29.2081,29.3416,29.1703,29.3416,66892.562076949,0
+VUSE.US,D,20171003,000000,29.2559,29.4163,29.2559,29.4163,37619.912662073,0
+VUSE.US,D,20171004,000000,29.3366,29.4303,29.3137,29.3725,38842.785723787,0
+VUSE.US,D,20171005,000000,29.3366,29.505,29.3366,29.4492,127992.03912428,0
+VUSE.US,D,20171006,000000,29.3087,29.3565,29.2709,29.3565,72715.767132728,0
+VUSE.US,D,20171009,000000,29.2798,29.2898,29.1175,29.1981,60590.448605377,0
+VUSE.US,D,20171010,000000,29.3815,29.3815,29.2171,29.2848,50355.663719411,0
+VUSE.US,D,20171011,000000,29.237,29.3047,29.2031,29.2998,42130.888578559,0
+VUSE.US,D,20171012,000000,29.1722,29.2509,29.1722,29.226,38335.765283586,0
+VUSE.US,D,20171013,000000,29.3177,29.3277,29.242,29.242,32017.587798066,0
+VUSE.US,D,20171016,000000,29.1463,29.2081,29.1463,29.2081,38348.817294917,0
+VUSE.US,D,20171017,000000,29.1405,29.233,29.1136,29.1792,110028.45552806,0
+VUSE.US,D,20171018,000000,29.2231,29.3635,29.2231,29.2559,62415.722190102,0
+VUSE.US,D,20171019,000000,29.1613,29.3177,29.0657,29.3177,47102.700895148,0
+VUSE.US,D,20171020,000000,29.4881,29.5419,29.4631,29.505,47328.601091277,0
+VUSE.US,D,20171023,000000,29.5209,29.5419,29.4024,29.4382,28732.496945909,0
+VUSE.US,D,20171024,000000,29.495,29.5687,29.495,29.5607,38328.737277483,0
+VUSE.US,D,20171025,000000,29.3575,29.4014,29.1981,29.3815,72998.895378544,0
+VUSE.US,D,20171026,000000,29.4791,29.5508,29.4402,29.5249,66704.813913944,0
+VUSE.US,D,20171027,000000,29.4014,29.5508,29.2998,29.4791,34445.261905802,0
+VUSE.US,D,20171030,000000,29.4402,29.4402,29.2619,29.3277,33800.69334618,0
+VUSE.US,D,20171031,000000,29.4791,29.4791,29.3277,29.4014,50533.371873699,0
+VUSE.US,D,20171101,000000,29.4592,29.5249,29.3565,29.4492,37713.284743141,0
+VUSE.US,D,20171102,000000,29.3785,29.5419,29.3785,29.515,12842.175149735,0
+VUSE.US,D,20171103,000000,29.6065,29.6065,29.4113,29.4791,21919.347030648,0
+VUSE.US,D,20171106,000000,29.495,29.5687,29.495,29.5687,40756.411385221,0
+VUSE.US,D,20171107,000000,29.4223,29.4881,29.2998,29.3466,21721.558858926,0
+VUSE.US,D,20171108,000000,29.3466,29.5249,29.3197,29.5,21775.774905997,0
+VUSE.US,D,20171109,000000,29.3765,29.4402,29.2719,29.4402,38429.137364652,0
+VUSE.US,D,20171110,000000,29.4233,29.515,29.3914,29.515,22495.643530996,0
+VUSE.US,D,20171113,000000,29.3914,29.491,29.3914,29.4213,17253.754979923,0
+VUSE.US,D,20171114,000000,29.3466,29.4303,29.3366,29.4303,22379.17942988,0
+VUSE.US,D,20171115,000000,29.1613,29.3725,29.1613,29.3366,20025.801386648,0
+VUSE.US,D,20171116,000000,29.6434,29.6902,29.5876,29.6733,23055.876017397,0
+VUSE.US,D,20171117,000000,29.7559,29.8695,29.7559,29.8127,40158.026865695,0
+VUSE.US,D,20171120,000000,29.8416,29.9791,29.8416,29.9791,10492.81310999,0
+VUSE.US,D,20171121,000000,30.1663,30.1763,30.1314,30.1663,49380.778873003,0
+VUSE.US,D,20171122,000000,30.0926,30.2042,30.0926,30.1842,14818.048865213,0
+VUSE.US,D,20171124,000000,30.1394,30.2221,30.1394,30.1563,9480.7802313307,0
+VUSE.US,D,20171127,000000,30.2301,30.239,30.0637,30.0637,54675.879470275,0
+VUSE.US,D,20171128,000000,30.2062,30.6026,30.2042,30.5846,30246.530260411,0
+VUSE.US,D,20171129,000000,30.4183,30.8186,30.4183,30.7809,16158.390028914,0
+VUSE.US,D,20171130,000000,30.9223,31.0687,30.9223,30.9392,26158.238710907,0
+VUSE.US,D,20171201,000000,30.8485,30.8824,30.4133,30.7909,32354.932090952,0
+VUSE.US,D,20171204,000000,31.2261,31.2261,31.003,31.003,12206.642597958,0
+VUSE.US,D,20171205,000000,30.8824,30.9462,30.751,30.8038,22372.151423779,0
+VUSE.US,D,20171206,000000,30.7221,30.7819,30.6952,30.761,55104.587842484,0
+VUSE.US,D,20171207,000000,30.8565,30.8724,30.7809,30.7988,32020.599800681,0
+VUSE.US,D,20171208,000000,30.9671,31.0827,30.9133,31.003,12439.570800189,0
+VUSE.US,D,20171211,000000,31.0787,31.0787,30.9472,31.003,34170.165666961,0
+VUSE.US,D,20171212,000000,31.0498,31.0886,30.9472,30.9761,22742.627745431,0
+VUSE.US,D,20171213,000000,31.0119,31.0926,30.9392,30.9392,21211.526416109,0
+VUSE.US,D,20171214,000000,30.8924,30.9392,30.5577,30.6404,13635.335838367,0
+VUSE.US,D,20171215,000000,30.8186,31.0587,30.8186,30.9392,15260.813249627,0
+VUSE.US,D,20171218,000000,31.2569,31.3306,31.2459,31.3306,38080.749062177,0
+VUSE.US,D,20171219,000000,31.2938,31.3396,31.1903,31.2361,41633.908147074,0
+VUSE.US,D,20171220,000000,31.2271,31.4033,31.2271,31.3964,37979.344974137,0
+VUSE.US,D,20171221,000000,31.3675,31.4791,31.3675,31.4332,23929.356775764,0
+VUSE.US,D,20171222,000000,31.3595,31.4332,31.3396,31.4243,25008.657712826,0
+VUSE.US,D,20171226,000000,31.4791,31.5279,31.4153,31.4502,52625.709690292,0
+VUSE.US,D,20171227,000000,31.499,31.509,31.3774,31.4243,21170.36238037,0
+VUSE.US,D,20171228,000000,31.4502,31.5279,31.3964,31.5279,7910.5228680138,0
+VUSE.US,D,20171229,000000,31.733,31.733,31.3207,31.3207,24738.581478342,0
+VUSE.US,D,20180102,000000,31.5488,31.6504,31.4791,31.6504,286824.977025,0
+VUSE.US,D,20180103,000000,31.6136,31.6464,31.5189,31.6315,90573.930637407,0
+VUSE.US,D,20180104,000000,31.6504,31.7808,31.6315,31.7509,87188.439698082,0
+VUSE.US,D,20180105,000000,31.8376,31.8824,31.743,31.8824,98307.749352003,0
+VUSE.US,D,20180108,000000,31.8177,32.0349,31.7998,32.0249,51924.917081855,0
+VUSE.US,D,20180109,000000,31.8924,32.0717,31.8924,32.005,60847.472828529,0
+VUSE.US,D,20180110,000000,31.8087,31.9761,31.8087,31.9024,80067.061515213,0
+VUSE.US,D,20180111,000000,32.25,32.4153,32.25,32.4153,64232.963767853,0
+VUSE.US,D,20180112,000000,32.6494,32.6802,32.5966,32.6603,82892.319968138,0
+VUSE.US,D,20180116,000000,32.6802,32.8386,32.3247,32.3884,83252.756281073,0
+VUSE.US,D,20180117,000000,32.6185,32.8685,32.5966,32.8317,85868.178551814,0
+VUSE.US,D,20180118,000000,32.6802,32.7091,32.5966,32.6424,157855.0410517,0
+VUSE.US,D,20180119,000000,32.6065,32.9212,32.6065,32.9212,33588.849162255,0
+VUSE.US,D,20180122,000000,32.9124,33.1314,32.8685,33.1314,37143.012248023,0
+VUSE.US,D,20180123,000000,33.0358,33.1514,33.0239,33.1145,23122.140074928,0
+VUSE.US,D,20180124,000000,33.2211,33.2211,32.8586,33.0189,26518.675023842,0
+VUSE.US,D,20180125,000000,32.8994,32.9701,32.7908,32.9034,28003.592313065,0
+VUSE.US,D,20180126,000000,32.9621,33.2311,32.9621,33.2211,52432.941522929,0
+VUSE.US,D,20180129,000000,33.1852,33.1852,33.0029,33.0039,39650.002424623,0
+VUSE.US,D,20180130,000000,32.6215,32.6992,32.5099,32.6274,44702.134810947,0
+VUSE.US,D,20180131,000000,32.8177,32.8177,32.4841,32.5169,8353.2872524273,0
+VUSE.US,D,20180201,000000,32.3795,32.4921,32.2689,32.4064,113194.07027649,0
+VUSE.US,D,20180202,000000,31.9482,32,31.489,31.489,49692.019143226,0
+VUSE.US,D,20180205,000000,31.2351,31.509,30.4023,30.4023,33973.38149611,0
+VUSE.US,D,20180206,000000,29.736,30.8993,29.4462,30.8993,28470.452718399,0
+VUSE.US,D,20180207,000000,30.982,31.0478,30.7112,30.7201,57895.710265771,0
+VUSE.US,D,20180208,000000,30.0189,30.0189,30.0189,30.0189,36464.307658763,0
+VUSE.US,D,20180209,000000,30.0936,30.0936,29.2031,29.8596,31963.371750994,0
+VUSE.US,D,20180212,000000,30.0169,30.487,29.9959,30.3436,23081.980040061,0
+VUSE.US,D,20180213,000000,30.0846,30.4581,30.0846,30.4202,56242.120830105,0
+VUSE.US,D,20180214,000000,31.0089,31.0478,31.0089,31.0089,51218.100468189,0
+VUSE.US,D,20180215,000000,30.9213,31.1534,30.7958,31.1534,25886.15447468,0
+VUSE.US,D,20180216,000000,31.4153,31.4791,31.2918,31.3824,36318.727532369,0
+VUSE.US,D,20180220,000000,31.242,31.3017,31.0189,31.0189,20318.969641181,0
+VUSE.US,D,20180221,000000,31.2162,31.3924,30.9541,30.982,17174.43891106,0
+VUSE.US,D,20180222,000000,31.0478,31.2351,30.9541,30.992,25577.926207071,0
+VUSE.US,D,20180223,000000,31.0189,31.1813,31,31.1813,20120.177468587,0
+VUSE.US,D,20180226,000000,31.2748,31.6036,31.2748,31.5837,17046.930800356,0
+VUSE.US,D,20180227,000000,31.5787,31.5787,31.2251,31.2251,15476.67343704,0
+VUSE.US,D,20180228,000000,31.2191,31.3774,30.992,30.992,35247.458602279,0
+VUSE.US,D,20180301,000000,30.7201,30.8794,30.4402,30.6265,22887.203870953,0
+VUSE.US,D,20180302,000000,30.3536,30.8894,30.3436,30.8894,16745.73053885,0
+VUSE.US,D,20180305,000000,30.8993,31.1813,30.8993,31.1056,13756.819943841,0
+VUSE.US,D,20180306,000000,31.0767,31.4053,31.0767,31.4053,10524.941137884,0
+VUSE.US,D,20180307,000000,31.4552,31.5129,31.3446,31.4791,14196.57232564,0
+VUSE.US,D,20180308,000000,31.3595,31.3675,31.1893,31.3117,16981.670743697,0
+VUSE.US,D,20180309,000000,31.6136,31.8824,31.6136,31.8824,23249.648185632,0
+VUSE.US,D,20180312,000000,31.7609,31.9024,31.7609,31.7998,9381.3841450337,0
+VUSE.US,D,20180313,000000,32.0528,32.0528,31.6752,31.6752,15978.673872882,0
+VUSE.US,D,20180314,000000,31.7619,31.7898,31.5279,31.5936,30897.122825265,0
+VUSE.US,D,20180315,000000,31.5986,31.6315,31.4053,31.4691,23365.108285876,0
+VUSE.US,D,20180316,000000,31.7061,31.8735,31.6842,31.7709,38429.137364652,0
+VUSE.US,D,20180319,000000,31.5936,31.5936,31.1634,31.4601,12483.746838544,0
+VUSE.US,D,20180320,000000,31.5279,31.5747,31.5279,31.5279,38452.229384701,0
+VUSE.US,D,20180321,000000,31.6415,31.8466,31.6415,31.6971,20288.84961503,0
+VUSE.US,D,20180322,000000,31.4153,31.4153,30.9262,30.9262,26399.198920111,0
+VUSE.US,D,20180323,000000,30.8128,30.8128,30.0896,30.0896,16186.502053321,0
+VUSE.US,D,20180326,000000,30.4083,30.8774,30.3974,30.8605,11739.782192624,0
+VUSE.US,D,20180327,000000,31.1046,31.1046,30.2121,30.3506,24584.969344974,0
+VUSE.US,D,20180328,000000,30.3865,30.4651,30.2938,30.3406,18785.860310116,0
+VUSE.US,D,20180329,000000,30.6255,30.8774,30.5637,30.7361,28222.464503093,0
+VUSE.US,D,20180402,000000,30.5866,30.5866,29.7231,30.0896,91589.979519553,0
+VUSE.US,D,20180403,000000,30.258,30.5488,30.238,30.5318,63596.427215205,0
+VUSE.US,D,20180404,000000,29.9771,30.8974,29.9771,30.8685,19768.777163497,0
+VUSE.US,D,20180405,000000,31.0657,31.2072,31.0378,31.0956,32142.083906155,0
+VUSE.US,D,20180406,000000,30.9531,31.0139,30.3028,30.5448,31478.439329971,0
+VUSE.US,D,20180409,000000,30.6175,30.8974,30.5318,30.5318,79587.149098547,0
+VUSE.US,D,20180410,000000,30.8128,31.1803,30.8128,31.0856,70630.457322237,0
+VUSE.US,D,20180411,000000,31.0279,31.1972,30.993,31.0856,39965.258698331,0
+VUSE.US,D,20180412,000000,31.3964,31.4332,31.3117,31.3595,12324.110699946,0
+VUSE.US,D,20180413,000000,31.2738,31.3874,31.1046,31.2241,33917.157447296,0
+VUSE.US,D,20180416,000000,31.3774,31.6415,31.3675,31.499,28064.836366238,0
+VUSE.US,D,20180417,000000,31.8008,31.8834,31.7161,31.8187,14950.576980276,0
+VUSE.US,D,20180418,000000,31.9034,32.0648,31.8834,31.8834,15333.101312388,0
+VUSE.US,D,20180419,000000,31.7569,31.7569,31.4601,31.6702,23338.000262341,0
+VUSE.US,D,20180420,000000,31.499,31.5747,31.3017,31.3874,36125.959365005,0
+VUSE.US,D,20180423,000000,31.3675,31.5458,31.2918,31.3675,15950.561848475,0
+VUSE.US,D,20180424,000000,31.5279,31.5747,31.0956,31.2439,22787.807784656,0
+VUSE.US,D,20180425,000000,31.1325,31.3117,31.1235,31.1803,61176.785114442,0
+VUSE.US,D,20180426,000000,31.1703,31.3207,31.1703,31.3017,35100.874475013,0
+VUSE.US,D,20180427,000000,31.1046,31.2539,31.1046,31.1972,26688.351171157,0
+VUSE.US,D,20180430,000000,31.4422,31.4422,30.8635,30.9173,15362.217337667,0
+VUSE.US,D,20180501,000000,30.6255,30.8685,30.5707,30.8685,47243.261017183,0
+VUSE.US,D,20180502,000000,30.8685,30.999,30.8226,30.8226,13401.403635264,0
+VUSE.US,D,20180503,000000,30.493,30.6813,30.3993,30.5866,17812.983465453,0
+VUSE.US,D,20180504,000000,30.4561,30.9352,30.4561,30.8426,28304.792574571,0
+VUSE.US,D,20180507,000000,30.8944,30.9352,30.8028,30.8028,17136.286877936,0
+VUSE.US,D,20180508,000000,30.9173,30.9262,30.8346,30.9173,8843.2396778101,0
+VUSE.US,D,20180509,000000,30.9352,31.1703,30.8884,31.1046,12893.379194191,0
+VUSE.US,D,20180510,000000,31.2579,31.4691,31.2539,31.3874,26179.322729211,0
+VUSE.US,D,20180511,000000,31.4422,31.5458,31.4243,31.5279,20368.165683893,0
+VUSE.US,D,20180514,000000,31.6215,31.6613,31.5279,31.5279,21755.694888563,0
+VUSE.US,D,20180515,000000,31.4711,31.6315,31.4711,31.5657,24446.417224682,0
+VUSE.US,D,20180516,000000,31.7818,32.0169,31.7619,31.8745,15185.51318425,0
+VUSE.US,D,20180517,000000,32.1583,32.1952,32.0448,32.0448,10131.372796183,0
+VUSE.US,D,20180518,000000,31.9492,32.0737,31.9402,31.9771,19454.524890659,0
+VUSE.US,D,20180521,000000,32.2709,32.2799,32.1752,32.2231,24786.773520183,0
+VUSE.US,D,20180522,000000,32.2799,32.2799,31.9871,31.9871,28329.892596363,0
+VUSE.US,D,20180523,000000,31.7758,31.9303,31.743,31.9303,14254.804376197,0
+VUSE.US,D,20180524,000000,31.8008,32.0548,31.7081,32.0169,22289.8233523,0
+VUSE.US,D,20180525,000000,31.9592,31.9592,31.8386,31.8386,11013.889562395,0
+VUSE.US,D,20180529,000000,31.7818,31.9123,31.5558,31.7719,9815.1125216021,0
+VUSE.US,D,20180530,000000,31.9771,32.2151,31.9592,32.1583,14055.008202732,0
+VUSE.US,D,20180531,000000,32.0169,32.0737,31.7519,31.7619,24824.925553307,0
+VUSE.US,D,20180601,000000,31.9592,32.0269,31.9402,32.007,20409.329719632,0
+VUSE.US,D,20180604,000000,32.0826,32.252,32.0737,32.237,7797.0707695133,0
+VUSE.US,D,20180605,000000,32.3406,32.4582,32.2709,32.4343,10756.865339244,0
+VUSE.US,D,20180606,000000,32.4383,32.6364,32.4283,32.6364,6646.4857705612,0
+VUSE.US,D,20180607,000000,32.732,32.732,32.5029,32.6633,17302.951022636,0
+VUSE.US,D,20180608,000000,32.5906,32.75,32.5497,32.75,13371.283609114,0
+VUSE.US,D,20180611,000000,32.8287,32.9461,32.8287,32.8994,9408.4921685693,0
+VUSE.US,D,20180612,000000,32.8815,32.9163,32.8048,32.8626,18191.491794078,0
+VUSE.US,D,20180613,000000,32.8147,32.8556,32.6832,32.6832,49779.367219062,0
+VUSE.US,D,20180614,000000,32.732,32.732,32.5687,32.6832,11984.758405315,0
+VUSE.US,D,20180615,000000,32.4283,32.5916,32.3994,32.5697,7644.462637017,0
+VUSE.US,D,20180618,000000,32.6733,32.7221,32.5308,32.6633,38798.609685433,0
+VUSE.US,D,20180619,000000,32.252,32.5956,32.2041,32.5956,11750.826202213,0
+VUSE.US,D,20180620,000000,32.5398,32.7948,32.5398,32.7221,12050.018461975,0
+VUSE.US,D,20180621,000000,32.5398,32.8436,32.5308,32.5308,31512.575359607,0
+VUSE.US,D,20180622,000000,32.6364,32.6364,32.494,32.5129,80926.486261377,0
+VUSE.US,D,20180625,000000,32.4851,32.4851,31.8795,31.8795,7225.794273524,0
+VUSE.US,D,20180626,000000,31.9343,32.1573,31.9343,32.1244,12443.586803676,0
+VUSE.US,D,20180627,000000,32.1473,32.1832,31.7589,31.8306,23536.792434935,0
+VUSE.US,D,20180628,000000,31.495,31.74,31.4482,31.74,26033.742602817,0
+VUSE.US,D,20180629,000000,31.9153,31.9741,31.6484,31.6484,13018.879303152,0
+VUSE.US,D,20180702,000000,31.5149,31.7689,31.4113,31.7689,357982.53480487,0
+VUSE.US,D,20180703,000000,31.5717,31.9472,31.5717,31.732,51303.440542282,0
+VUSE.US,D,20180705,000000,31.7539,31.9472,31.6752,31.9472,63778.15137298,0
+VUSE.US,D,20180706,000000,32.1473,32.2699,32.1185,32.1742,33671.177233732,0
+VUSE.US,D,20180709,000000,32.3904,32.5896,32.3904,32.5597,102978.36140709,0
+VUSE.US,D,20180710,000000,32.6364,32.6633,32.4979,32.5896,43400.949681241,0
+VUSE.US,D,20180711,000000,32.3546,32.4084,32.1473,32.1573,79293.980844015,0
+VUSE.US,D,20180712,000000,32.1643,32.3456,32.1185,32.251,54922.86368471,0
+VUSE.US,D,20180713,000000,32.1942,32.4572,32.1942,32.2878,56517.217068947,0
+VUSE.US,D,20180716,000000,32.5308,32.5308,32.1573,32.2041,36653.05982264,0
+VUSE.US,D,20180717,000000,32.3994,32.4751,32.3546,32.3815,117579.54608402,0
+VUSE.US,D,20180718,000000,32.3904,32.6324,32.3815,32.5896,89009.697279321,0
+VUSE.US,D,20180719,000000,32.4751,32.6882,32.4751,32.5796,100084.83089488,0
+VUSE.US,D,20180720,000000,32.3994,32.5208,32.3725,32.3725,32722.396409989,0
+VUSE.US,D,20180723,000000,32.3546,32.5896,32.3356,32.4572,63307.274964159,0
+VUSE.US,D,20180724,000000,32.6364,32.6364,32.1932,32.251,49845.631276593,0
+VUSE.US,D,20180725,000000,32.0816,32.3257,32.0528,32.3257,32094.895865185,0
+VUSE.US,D,20180726,000000,32.3157,32.6025,32.3157,32.5308,23632.172517744,0
+VUSE.US,D,20180727,000000,32.4472,32.4652,32.1085,32.1284,44659.966774336,0
+VUSE.US,D,20180730,000000,32.3067,32.3067,32.1473,32.1473,33323.792932129,0
+VUSE.US,D,20180731,000000,32.3456,32.4652,32.2201,32.2968,50035.387441342,0
+VUSE.US,D,20180801,000000,32.232,32.3257,32.0249,32.1284,58295.302612703,0
+VUSE.US,D,20180802,000000,31.8356,32.3456,31.8356,32.3257,42969.229306416,0
+VUSE.US,D,20180803,000000,32.3904,32.3994,32.2878,32.3904,16671.434474345,0
+VUSE.US,D,20180806,000000,32.232,32.6832,32.232,32.6633,24701.43344609,0
+VUSE.US,D,20180807,000000,32.8636,32.8905,32.7948,32.8406,33290.660903363,0
+VUSE.US,D,20180808,000000,32.6733,32.8905,32.6444,32.8147,53491.158441685,0
+VUSE.US,D,20180809,000000,32.8636,32.8994,32.7589,32.7589,24615.089371125,0
+VUSE.US,D,20180810,000000,32.5597,32.732,32.4084,32.6832,45159.959208435,0
+VUSE.US,D,20180813,000000,32.7221,32.7221,32.4084,32.4851,20386.237699583,0
+VUSE.US,D,20180814,000000,32.7589,32.8636,32.7589,32.8486,26231.530774539,0
+VUSE.US,D,20180815,000000,32.3257,32.4293,32.251,32.3157,26488.554997691,0
+VUSE.US,D,20180816,000000,32.6832,32.7589,32.5896,32.6932,50026.351433497,0
+VUSE.US,D,20180817,000000,32.5677,32.8905,32.5677,32.8147,25791.778392741,0
+VUSE.US,D,20180820,000000,32.7589,33.1185,32.7589,33.0508,54059.42293506,0
+VUSE.US,D,20180821,000000,33.2899,33.4163,33.238,33.2859,26624.095115368,0
+VUSE.US,D,20180822,000000,33.258,33.4252,33.248,33.248,18510.764071274,0
+VUSE.US,D,20180823,000000,33.1006,33.3058,33.1006,33.1823,46124.804046125,0
+VUSE.US,D,20180824,000000,33.247,33.2958,33.2151,33.2958,21778.786908612,0
+VUSE.US,D,20180827,000000,33.5458,33.5697,33.3625,33.3714,27125.09155034,0
+VUSE.US,D,20180828,000000,33.4541,33.483,33.3625,33.4452,31126.035024009,0
+VUSE.US,D,20180829,000000,33.3714,33.5308,33.3714,33.493,38421.105357679,0
+VUSE.US,D,20180830,000000,33.3138,33.3804,33.1733,33.2102,26987.543430919,0
+VUSE.US,D,20180831,000000,33.2102,33.3237,33.1564,33.3237,25335.961996995,0
+VUSE.US,D,20180904,000000,33.0906,33.3088,33.0707,33.1285,27519.663892913,0
+VUSE.US,D,20180905,000000,33.0607,33.1733,32.8825,33.0806,36759.483915039,0
+VUSE.US,D,20180906,000000,32.975,33.0906,32.7858,32.7948,23582.976475032,0
+VUSE.US,D,20180907,000000,32.8297,32.8825,32.5796,32.6095,16365.214208481,0
+VUSE.US,D,20180910,000000,32.7589,32.8695,32.6543,32.732,46751.300590058,0
+VUSE.US,D,20180911,000000,32.5976,32.7858,32.5308,32.6543,23109.088063596,0
+VUSE.US,D,20180912,000000,32.6095,32.758,32.5497,32.6543,22452.471493514,0
+VUSE.US,D,20180913,000000,32.5597,32.7858,32.5597,32.7131,29955.370007622,0
+VUSE.US,D,20180914,000000,32.7032,32.9471,32.7032,32.8048,20067.969423259,0
+VUSE.US,D,20180917,000000,32.8636,32.8636,32.5398,32.5647,11906.446337324,0
+VUSE.US,D,20180918,000000,32.5398,32.732,32.5398,32.732,17395.319102831,0
+VUSE.US,D,20180919,000000,32.6932,32.8048,32.5497,32.6274,17339.095054017,0
+VUSE.US,D,20180920,000000,32.7131,32.8396,32.7032,32.7858,19254.728717193,0
+VUSE.US,D,20180921,000000,32.6733,32.994,32.6733,32.7858,7423.5824452461,0
+VUSE.US,D,20180924,000000,32.75,32.75,32.5796,32.6364,15274.869261831,0
+VUSE.US,D,20180925,000000,32.5856,32.6832,32.5398,32.5497,73650.491944268,0
+VUSE.US,D,20180926,000000,32.494,32.7131,32.3835,32.3835,15199.569196454,0
+VUSE.US,D,20180927,000000,32.5019,32.6364,32.4084,32.4084,26699.395180745,0
+VUSE.US,D,20180928,000000,32.5129,32.6005,32.4851,32.5408,18573.012125319,0
+VUSE.US,D,20181001,000000,32.5378,32.5667,32.2609,32.2878,644432.01550384,0
+VUSE.US,D,20181002,000000,32.2609,32.2808,32.0995,32.1085,54918.847681223,0
+VUSE.US,D,20181003,000000,32.1842,32.3964,32.1842,32.2968,57160.781627698,0
+VUSE.US,D,20181004,000000,32.0995,32.1294,31.8635,31.9014,186026.30151033,0
+VUSE.US,D,20181005,000000,31.9462,31.9462,31.5707,31.6573,62902.66261287,0
+VUSE.US,D,20181008,000000,31.7211,31.7788,31.494,31.7788,64001.039566494,0
+VUSE.US,D,20181009,000000,31.7719,31.7719,31.5508,31.5508,90580.958643509,0
+VUSE.US,D,20181010,000000,31.6375,31.6375,30.7271,30.7879,85174.41394948,0
+VUSE.US,D,20181011,000000,30.8256,30.9113,30.0896,30.0896,71623.414184334,0
+VUSE.US,D,20181012,000000,30.3725,30.486,29.9681,30.26,67645.562730714,0
+VUSE.US,D,20181015,000000,30.3137,30.6185,30.2948,30.3426,80329.105742723,0
+VUSE.US,D,20181016,000000,30.5498,31.0219,30.5428,30.9671,135107.39330191,0
+VUSE.US,D,20181017,000000,30.7291,31.0219,30.6464,30.9392,53257.226238583,0
+VUSE.US,D,20181018,000000,30.985,30.985,30.3915,30.5518,59132.639339689,0
+VUSE.US,D,20181019,000000,30.6932,30.6932,30.3337,30.4193,28543.744782032,0
+VUSE.US,D,20181022,000000,30.4013,30.5388,30.3048,30.3137,19314.968769495,0
+VUSE.US,D,20181023,000000,29.8247,30.2679,29.502,30.1932,32533.644246113,0
+VUSE.US,D,20181024,000000,29.9014,29.9403,29.0339,29.0339,49103.674632417,0
+VUSE.US,D,20181025,000000,29.3805,29.736,29.3705,29.736,35133.002502908,0
+VUSE.US,D,20181026,000000,28.9601,29.3067,28.7888,29.1563,33227.408848448,0
+VUSE.US,D,20181029,000000,29.1942,29.7599,28.8615,29.0528,36330.775542828,0
+VUSE.US,D,20181030,000000,29.2689,29.9014,29.2689,29.9014,19785.845178315,0
+VUSE.US,D,20181031,000000,30.2948,30.2948,29.9721,29.9721,85391.278137764,0
+VUSE.US,D,20181101,000000,29.8735,30.476,29.8735,30.4013,33779.609327875,0
+VUSE.US,D,20181102,000000,30.5239,30.6793,30.2719,30.4392,42236.308670085,0
+VUSE.US,D,20181105,000000,30.758,30.758,30.3915,30.6275,34084.825592867,0
+VUSE.US,D,20181106,000000,30.6225,30.7879,30.6185,30.7779,34468.353925851,0
+VUSE.US,D,20181107,000000,30.9581,31.2489,30.8625,31.2489,23377.156296337,0
+VUSE.US,D,20181108,000000,31.2291,31.4103,30.495,31.239,60894.660869498,0
+VUSE.US,D,20181109,000000,30.9113,30.9472,30.7022,30.8505,57684.870082718,0
+VUSE.US,D,20181112,000000,30.5617,30.5896,30.3137,30.3835,23445.428355611,0
+VUSE.US,D,20181113,000000,30.1832,30.5239,30.0896,30.0896,46962.140773112,0
+VUSE.US,D,20181114,000000,30.1563,30.2859,29.7659,29.8157,56197.944791751,0
+VUSE.US,D,20181115,000000,29.6185,30.0806,29.6185,30.0806,55898.752531988,0
+VUSE.US,D,20181116,000000,29.8496,30.0806,29.7589,30.0806,31765.583579272,0
+VUSE.US,D,20181119,000000,29.9383,29.9383,29.494,29.5428,43979.254183333,0
+VUSE.US,D,20181120,000000,29.2778,29.4004,28.995,29.0827,33830.81337233,0
+VUSE.US,D,20181121,000000,29.0817,29.4442,29.0817,29.2589,19900.301277688,0
+VUSE.US,D,20181123,000000,29.2878,29.3904,29.2878,29.3904,2865.4184877918,0
+VUSE.US,D,20181126,000000,29.5896,29.6932,29.4392,29.6364,24092.004916976,0
+VUSE.US,D,20181127,000000,29.6085,29.6085,29.4781,29.5985,54163.839025715,0
+VUSE.US,D,20181128,000000,29.6513,30.1563,29.5896,30.1454,61109.517056038,0
+VUSE.US,D,20181129,000000,29.9283,30.1872,29.8735,30.1872,25015.685718927,0
+VUSE.US,D,20181130,000000,29.8635,30.1773,29.8635,30.1195,39177.118014059,0
+VUSE.US,D,20181203,000000,30.2221,30.486,30.1524,30.476,23867.108721719,0
+VUSE.US,D,20181204,000000,29.9582,30.0507,29.2589,29.2589,63099.44678372,0
+VUSE.US,D,20181206,000000,28.8147,29.1325,28.4292,29.1325,60277.200333411,0
+VUSE.US,D,20181207,000000,28.986,29.0179,28.4103,28.4292,75441.629499356,0
+VUSE.US,D,20181210,000000,28.26,28.3535,27.9641,28.3047,51877.729040886,0
+VUSE.US,D,20181211,000000,28.6365,28.6942,28.0667,28.2849,212065.06411751,0
+VUSE.US,D,20181212,000000,28.5976,28.8346,28.5588,28.5588,67258.018394243,0
+VUSE.US,D,20181213,000000,28.4203,28.6265,28.1026,28.1813,29880.069942246,0
+VUSE.US,D,20181214,000000,27.9491,28.1643,27.5597,27.5597,84301.937191984,0
+VUSE.US,D,20181217,000000,27.3825,27.7321,26.9781,27.0995,104937.16710775,0
+VUSE.US,D,20181218,000000,27.3825,27.4313,27.006,27.1444,79904.413374,0
+VUSE.US,D,20181219,000000,27.1763,27.4134,26.4731,26.5767,61504.089398611,0
+VUSE.US,D,20181220,000000,26.5179,26.6523,26.004,26.2181,76748.838634291,0
+VUSE.US,D,20181221,000000,26.2858,26.5667,25.6345,25.7012,94637.12216512,0
+VUSE.US,D,20181224,000000,25.3774,25.5099,25.1115,25.1115,15063.025077905,0
+VUSE.US,D,20181226,000000,25.2769,26.3486,25.0248,26.3486,44104.754292293,0
+VUSE.US,D,20181227,000000,25.9013,26.4731,25.5966,26.4731,138888.46058468,0
+VUSE.US,D,20181228,000000,26.6235,26.747,26.3007,26.492,138902.51659688,0
+VUSE.US,D,20181231,000000,26.4054,26.5767,26.3785,26.5518,63344.422996412,0
+VUSE.US,D,20190102,000000,26.1494,26.8625,26.1395,26.7948,217193.50057008,0
+VUSE.US,D,20190103,000000,26.6703,26.6872,26.1594,26.1982,63474.943109731,0
+VUSE.US,D,20190104,000000,26.5478,27.1832,26.5478,27.0697,33141.064773482,0
+VUSE.US,D,20190107,000000,27.0796,27.7082,27.0796,27.4233,58207.954536866,0
+VUSE.US,D,20190108,000000,27.5378,27.7918,27.4612,27.7849,95370.042801451,0
+VUSE.US,D,20190109,000000,28.0498,28.2211,27.9362,28.1245,47526.389262999,0
+VUSE.US,D,20190110,000000,27.8108,28.2012,27.8108,28.1245,55763.212414311,0
+VUSE.US,D,20190111,000000,28.1245,28.3535,28.1245,28.3436,62783.186509139,0
+VUSE.US,D,20190114,000000,28.0398,28.2769,28.0398,28.1046,164352.93469325,0
+VUSE.US,D,20190115,000000,28.0846,28.2679,28.0846,28.1733,67381.510501461,0
+VUSE.US,D,20190116,000000,28.4372,28.4761,28.3137,28.4352,46407.932291941,0
+VUSE.US,D,20190117,000000,28.4581,28.6773,28.3934,28.6295,30908.166834853,0
+VUSE.US,D,20190118,000000,28.8565,29.1056,28.8187,29.0199,68215.835225832,0
+VUSE.US,D,20190122,000000,28.7828,28.7828,28.3834,28.4482,59661.747799068,0
+VUSE.US,D,20190123,000000,28.6922,28.7599,28.2679,28.486,20965.546202547,0
+VUSE.US,D,20190124,000000,28.6624,28.7888,28.5906,28.7152,87429.399907286,0
+VUSE.US,D,20190125,000000,29.0229,29.1345,29.0179,29.0777,51279.344521362,0
+VUSE.US,D,20190128,000000,28.7629,29.0777,28.7629,29.0777,81946.551147009,0
+VUSE.US,D,20190129,000000,28.9342,28.9821,28.8376,28.8864,40232.322930201,0
+VUSE.US,D,20190130,000000,28.9442,29.2958,28.9253,29.238,74165.544391443,0
+VUSE.US,D,20190131,000000,29.1345,29.3536,29.1345,29.2569,61577.381462244,0
+VUSE.US,D,20190201,000000,29.229,29.4283,29.1832,29.238,60065.356149485,0
+VUSE.US,D,20190204,000000,29.238,29.4781,29.238,29.4781,40453.203121971,0
+VUSE.US,D,20190205,000000,29.5926,29.6195,29.4253,29.6195,124248.11987375,0
+VUSE.US,D,20190206,000000,29.4542,29.5746,29.4542,29.51,33286.644899877,0
+VUSE.US,D,20190207,000000,29.4691,29.4691,29.1375,29.3536,14438.536535716,0
+VUSE.US,D,20190208,000000,29.2011,29.2061,29.003,29.2011,29401.161526452,0
+VUSE.US,D,20190211,000000,29.1752,29.3894,29.1722,29.3894,16729.666524904,0
+VUSE.US,D,20190212,000000,29.5906,29.7141,29.5906,29.6663,8355.2952541707,0
+VUSE.US,D,20190213,000000,29.7709,29.8954,29.7091,29.8366,29684.289772267,0
+VUSE.US,D,20190214,000000,29.5995,29.9323,29.5995,29.8187,15488.721447499,0
+VUSE.US,D,20190215,000000,30.1025,30.1314,30.0288,30.1045,32634.044333281,0
+VUSE.US,D,20190219,000000,29.98,30.236,29.98,30.1344,75204.685293638,0
+VUSE.US,D,20190220,000000,30.1643,30.3496,30.1643,30.2829,32331.840070904,0
+VUSE.US,D,20190221,000000,30.2251,30.2729,30.0288,30.1245,15015.837036935,0
+VUSE.US,D,20190222,000000,30.2191,30.3307,30.2191,30.3307,8414.5313056002,0
+VUSE.US,D,20190225,000000,30.3795,30.5229,30.2649,30.2729,12179.534574423,0
+VUSE.US,D,20190226,000000,30.236,30.2928,30.1045,30.1085,10773.933354062,0
+VUSE.US,D,20190227,000000,29.98,30.0846,29.9721,30.0846,26813.851280117,0
+VUSE.US,D,20190228,000000,29.9223,30.0468,29.8855,30.0468,35994.435250814,0
+VUSE.US,D,20190301,000000,30.1145,30.2181,30.0657,30.2151,31212.379098973,0
+VUSE.US,D,20190304,000000,30.2091,30.236,29.748,29.9134,18170.407775773,0
+VUSE.US,D,20190305,000000,30.1145,30.1145,29.8177,29.8665,38243.397203391,0
+VUSE.US,D,20190306,000000,29.7799,29.7799,29.4482,29.4482,11995.802414904,0
+VUSE.US,D,20190307,000000,29.3047,29.3047,29.1295,29.1633,16369.230211969,0
+VUSE.US,D,20190308,000000,29.0349,29.0398,28.9203,29.0398,8604.2874703488,0
+VUSE.US,D,20190311,000000,29.246,29.5428,29.246,29.5428,10522.933136141,0
+VUSE.US,D,20190312,000000,29.5329,29.5906,29.504,29.504,14402.392504336,0
+VUSE.US,D,20190313,000000,29.7141,29.7988,29.6753,29.6952,21956.4950629,0
+VUSE.US,D,20190314,000000,29.6095,29.6753,29.5667,29.6663,29414.213537784,0
+VUSE.US,D,20190315,000000,29.742,29.8277,29.6753,29.7241,16655.370460399,0
+VUSE.US,D,20190318,000000,29.6095,29.8954,29.6095,29.8536,12130.33853171,0
+VUSE.US,D,20190319,000000,29.8765,29.8924,29.6523,29.7231,10326.14896529,0
+VUSE.US,D,20190320,000000,29.5508,29.6753,29.3028,29.3675,17422.427126367,0
+VUSE.US,D,20190321,000000,29.5468,29.8855,29.5229,29.7799,116310.48898221,0
+VUSE.US,D,20190322,000000,29.4761,29.4761,29.1434,29.1434,32657.136353329,0
+VUSE.US,D,20190325,000000,29.1693,29.1852,28.9681,29.1782,31762.571576657,0
+VUSE.US,D,20190326,000000,29.4562,29.4861,29.1683,29.3595,26623.091114497,0
+VUSE.US,D,20190327,000000,29.4074,29.4462,29.1315,29.3595,47647.873368473,0
+VUSE.US,D,20190328,000000,29.513,29.513,29.25,29.4173,22310.907370606,0
+VUSE.US,D,20190329,000000,29.6185,29.6185,29.494,29.5607,7562.1345655388,0
+VUSE.US,D,20190401,000000,29.8227,30.0009,29.7569,30.0009,237086.77384167,0
+VUSE.US,D,20190402,000000,29.8277,29.9213,29.7559,29.8277,32582.840288825,0
+VUSE.US,D,20190403,000000,30.0517,30.0926,29.8855,29.9422,36289.611507089,0
+VUSE.US,D,20190404,000000,30.0398,30.1633,30.0009,30.1633,14590.140667341,0
+VUSE.US,D,20190405,000000,30.238,30.3815,30.238,30.3237,34345.865819505,0
+VUSE.US,D,20190408,000000,30.234,30.3327,30.2281,30.2988,34339.841814276,0
+VUSE.US,D,20190409,000000,30.1952,30.248,30.0477,30.0477,56411.79697742,0
+VUSE.US,D,20190410,000000,30.1902,30.4193,30.1354,30.4193,25087.973781689,0
+VUSE.US,D,20190411,000000,30.4611,30.5189,30.3327,30.3915,23695.424572661,0
+VUSE.US,D,20190412,000000,30.6006,30.6006,30.4013,30.477,39660.04243334,0
+VUSE.US,D,20190415,000000,30.6683,30.6683,30.4103,30.477,42143.94058989,0
+VUSE.US,D,20190416,000000,30.5727,30.6205,30.4671,30.5916,42404.980816528,0
+VUSE.US,D,20190417,000000,30.477,30.5358,30.3815,30.4671,25064.881761641,0
+VUSE.US,D,20190418,000000,30.487,30.487,30.2849,30.3327,26128.118684756,0
+VUSE.US,D,20190422,000000,30.3128,30.3128,30.1803,30.2669,53964.042852249,0
+VUSE.US,D,20190423,000000,30.3715,30.6305,30.3108,30.6305,38882.945758654,0
+VUSE.US,D,20190424,000000,30.6056,30.753,30.5906,30.7052,39269.486094254,0
+VUSE.US,D,20190425,000000,30.3177,30.5448,30.253,30.4581,27719.460066378,0
+VUSE.US,D,20190426,000000,30.4193,30.6305,30.3815,30.5259,54532.307345624,0
+VUSE.US,D,20190429,000000,30.6683,30.7938,30.6683,30.763,35177.178541261,0
+VUSE.US,D,20190430,000000,30.6205,30.8008,30.487,30.7928,31307.759181784,0
+VUSE.US,D,20190501,000000,30.7052,30.7928,30.5059,30.5448,31515.587362223,0
+VUSE.US,D,20190502,000000,30.5916,30.6205,30.2749,30.477,26589.959085732,0
+VUSE.US,D,20190503,000000,30.6593,30.8685,30.6593,30.8685,12058.050468949,0
+VUSE.US,D,20190506,000000,30.2948,30.8585,30.2948,30.753,41500.376031139,0
+VUSE.US,D,20190507,000000,30.477,30.487,30.1065,30.3516,23636.188521231,0
+VUSE.US,D,20190508,000000,30.3128,30.3616,30.2161,30.2161,56058.388670586,0
+VUSE.US,D,20190509,000000,29.8087,30.1434,29.732,30.1105,11076.13761644,0
+VUSE.US,D,20190510,000000,29.9721,30.1693,29.7131,30.1155,8205.6991242895,0
+VUSE.US,D,20190513,000000,29.4173,29.4362,29.245,29.3675,14079.104223653,0
+VUSE.US,D,20190514,000000,29.4074,29.732,29.4074,29.6454,8252.8871652587,0
+VUSE.US,D,20190515,000000,29.5696,29.7609,29.5508,29.751,13960.632120794,0
+VUSE.US,D,20190516,000000,29.9034,30.0398,29.8177,29.8665,20352.101669946,0
+VUSE.US,D,20190517,000000,29.8855,29.8855,29.494,29.503,34117.957621633,0
+VUSE.US,D,20190520,000000,29.4402,29.4562,29.2729,29.3516,21456.502628801,0
+VUSE.US,D,20190521,000000,29.5985,29.7041,29.5985,29.6185,26302.814836429,0
+VUSE.US,D,20190522,000000,29.3884,29.4462,29.3416,29.3675,7541.0505472334,0
+VUSE.US,D,20190523,000000,28.9402,29.003,28.8057,28.8944,11850.22228851,0
+VUSE.US,D,20190524,000000,29.1782,29.1782,28.9303,29.0747,25953.422533082,0
+VUSE.US,D,20190528,000000,28.988,29.0369,28.7679,28.7679,26359.038885244,0
+VUSE.US,D,20190529,000000,28.5478,28.5478,28.3416,28.5199,25261.665932491,0
+VUSE.US,D,20190530,000000,28.7132,28.7132,28.4422,28.4541,11146.417677458,0
+VUSE.US,D,20190531,000000,28.1564,28.1564,27.996,28.0727,26418.274936673,0
+VUSE.US,D,20190603,000000,28.1843,28.4053,28.1843,28.3974,35830.783108729,0
+VUSE.US,D,20190604,000000,28.7082,29.007,28.7082,29.007,19945.481316913,0
+VUSE.US,D,20190605,000000,28.9024,29.0169,28.7978,28.9681,19622.193036231,0
+VUSE.US,D,20190606,000000,29.0418,29.0558,28.7689,29.0169,23003.667972069,0
+VUSE.US,D,20190607,000000,29.0936,29.3207,29.0936,29.1832,11573.118047924,0
+VUSE.US,D,20190610,000000,29.3775,29.3854,29.226,29.2569,15930.481831041,0
+VUSE.US,D,20190611,000000,29.5657,29.5657,29.2649,29.3127,20459.529763217,0
+VUSE.US,D,20190612,000000,29.2181,29.2569,29.1693,29.245,45752.31972273,0
+VUSE.US,D,20190613,000000,29.3167,29.494,29.2938,29.494,14732.70879112,0
+VUSE.US,D,20190614,000000,29.3316,29.3675,29.2918,29.3595,15182.501181636,0
+VUSE.US,D,20190617,000000,29.2938,29.4422,29.2549,29.2549,26274.702812022,0
+VUSE.US,D,20190618,000000,29.6762,29.8297,29.6105,29.6464,22787.807784656,0
+VUSE.US,D,20190619,000000,29.6962,29.7868,29.6384,29.753,5672.6049250258,0
+VUSE.US,D,20190620,000000,29.9552,29.9741,29.7868,29.9163,39348.802163117,0
+VUSE.US,D,20190621,000000,29.734,29.8297,29.6962,29.753,14241.752364865,0
+VUSE.US,D,20190624,000000,29.7769,29.8008,29.6105,29.6294,10282.976927808,0
+VUSE.US,D,20190625,000000,29.6474,29.6573,29.4771,29.494,58325.422638854,0
+VUSE.US,D,20190626,000000,29.514,29.6105,29.3785,29.3785,17930.45156744,0
+VUSE.US,D,20190627,000000,29.6474,29.744,29.5329,29.744,29055.785226592,0
+VUSE.US,D,20190628,000000,29.8695,30.0806,29.8695,30.0806,15720.645648859,0
+VUSE.US,D,20190701,000000,30.3277,30.482,30.1195,30.2619,355043.82425344,0
+VUSE.US,D,20190702,000000,30.1663,30.2321,30.0707,30.1394,36799.643949906,0
+VUSE.US,D,20190703,000000,30.2619,30.4442,30.2619,30.4442,50203.055586914,0
+VUSE.US,D,20190705,000000,30.3118,30.5119,30.2032,30.5119,47376.793133118,0
+VUSE.US,D,20190708,000000,30.3765,30.4432,30.2231,30.2619,123572.42728711,0
+VUSE.US,D,20190709,000000,30.1474,30.1842,30.0996,30.1842,60027.204116361,0
+VUSE.US,D,20190710,000000,30.2898,30.3377,30.2091,30.2649,43392.917674268,0
+VUSE.US,D,20190711,000000,30.3277,30.3277,30.0996,30.1753,59851.503963816,0
+VUSE.US,D,20190712,000000,30.3377,30.5697,30.3377,30.5408,66633.529852055,0
+VUSE.US,D,20190715,000000,30.4013,30.4442,30.3377,30.4053,24580.953341488,0
+VUSE.US,D,20190716,000000,30.4531,30.5697,30.4342,30.4442,72037.062543469,0
+VUSE.US,D,20190717,000000,30.2709,30.2988,30.1394,30.1394,54951.979709989,0
+VUSE.US,D,20190718,000000,30.0607,30.2799,30.0418,30.2709,20187.44552699,0
+VUSE.US,D,20190719,000000,30.3416,30.3865,30.1573,30.2231,28516.636758497,0
+VUSE.US,D,20190722,000000,30.1793,30.1942,30.0607,30.0896,34778.590195202,0
+VUSE.US,D,20190723,000000,30.1842,30.2988,30.0707,30.2799,27905.20022764,0
+VUSE.US,D,20190724,000000,30.3636,30.6673,30.3636,30.6454,8100.2790327624,0
+VUSE.US,D,20190725,000000,30.5966,30.6454,30.4053,30.4053,26839.955302781,0
+VUSE.US,D,20190726,000000,30.5019,30.6653,30.5019,30.6554,41333.71188644,0
+VUSE.US,D,20190729,000000,30.5787,30.6046,30.5019,30.5069,56347.540921632,0
+VUSE.US,D,20190730,000000,30.4442,30.6554,30.2988,30.6554,12485.754840286,0
+VUSE.US,D,20190731,000000,30.5787,30.6922,30.1753,30.3436,27909.216231127,0
+VUSE.US,D,20190801,000000,30.3735,30.4601,29.6762,29.7918,21286.826481486,0
+VUSE.US,D,20190802,000000,29.3785,29.508,29.2649,29.3984,31583.859421497,0
+VUSE.US,D,20190805,000000,28.7182,28.7182,28.4482,28.5737,17916.395555237,0
+VUSE.US,D,20190806,000000,28.6195,28.8705,28.5079,28.7868,43544.521805893,0
+VUSE.US,D,20190807,000000,28.3535,28.8605,28.3535,28.7968,157784.76099068,0
+VUSE.US,D,20190808,000000,29.0737,29.3217,29.0737,29.2938,35656.086957056,0
+VUSE.US,D,20190809,000000,28.8705,28.8804,28.6315,28.7758,20701.493973293,0
+VUSE.US,D,20190812,000000,28.5538,28.5538,28.3047,28.3934,26128.118684756,0
+VUSE.US,D,20190813,000000,28.1892,29.006,28.1892,28.6893,39881.926625982,0
+VUSE.US,D,20190814,000000,28.2092,28.2092,27.8466,27.8844,16324.050172742,0
+VUSE.US,D,20190815,000000,27.8566,27.8566,27.5766,27.7022,43061.597386611,0
+VUSE.US,D,20190816,000000,28.0727,28.2938,28.0637,28.2889,21120.162336786,0
+VUSE.US,D,20190819,000000,28.4581,28.6893,28.4581,28.5916,33797.681343565,0
+VUSE.US,D,20190820,000000,28.4681,28.498,28.3236,28.3236,13107.23137986,0
+VUSE.US,D,20190821,000000,28.488,28.6116,28.488,28.498,35484.402807998,0
+VUSE.US,D,20190822,000000,28.728,28.728,28.4482,28.5827,39557.634344427,0
+VUSE.US,D,20190823,000000,28.3884,28.3934,27.6603,27.6603,21488.630656695,0
+VUSE.US,D,20190826,000000,27.8466,27.981,27.8068,27.9222,15666.429601788,0
+VUSE.US,D,20190827,000000,28.0826,28.0826,27.6454,27.7221,74310.120516966,0
+VUSE.US,D,20190828,000000,27.7221,27.9711,27.7221,27.9521,27554.803923422,0
+VUSE.US,D,20190829,000000,28.3336,28.4113,28.2909,28.3535,21710.514849338,0
+VUSE.US,D,20190830,000000,28.5637,28.5737,28.3635,28.4581,27911.22423287,0
+VUSE.US,D,20190903,000000,28.3047,28.3047,28.0727,28.249,10822.125395903,0
+VUSE.US,D,20190904,000000,28.3834,28.5368,28.3834,28.5169,16525.854347951,0
+VUSE.US,D,20190905,000000,28.8406,29.2181,28.8406,29.0359,16708.582506598,0
+VUSE.US,D,20190906,000000,29.1365,29.226,29.0966,29.0966,58855.535099104,0
+VUSE.US,D,20190909,000000,29.3316,29.49,29.3217,29.49,18586.064136651,0
+VUSE.US,D,20190910,000000,29.492,29.8058,29.492,29.8058,37156.064259354,0
+VUSE.US,D,20190911,000000,29.753,30.1663,29.753,30.1663,14603.192678673,0
+VUSE.US,D,20190912,000000,30.0248,30.1663,30.0248,30.0876,9002.8758164081,0
+VUSE.US,D,20190913,000000,30.1862,30.2231,30.0996,30.1175,21908.30302106,0
+VUSE.US,D,20190916,000000,30.0806,30.1195,29.984,30.1195,11053.045596391,0
+VUSE.US,D,20190917,000000,29.9452,29.9552,29.8496,29.9452,15944.537843245,0
+VUSE.US,D,20190918,000000,29.8645,29.8884,29.6424,29.8695,34159.121657372,0
+VUSE.US,D,20190919,000000,29.8984,30.0129,29.7629,29.7838,42671.041047526,0
+VUSE.US,D,20190920,000000,29.6862,29.8984,29.6105,29.6862,14651.384720514,0
+VUSE.US,D,20190923,000000,29.5906,29.8396,29.5906,29.753,23826.948686852,0
+VUSE.US,D,20190924,000000,29.8207,29.8695,29.4183,29.4811,80258.825681705,0
+VUSE.US,D,20190925,000000,29.4372,29.8297,29.4263,29.7918,30002.558048592,0
+VUSE.US,D,20190926,000000,29.7051,29.7051,29.5617,29.6205,43273.441570537,0
+VUSE.US,D,20190927,000000,29.73,29.73,29.3585,29.4851,14049.988198374,0
+VUSE.US,D,20190930,000000,29.6205,29.7818,29.6065,29.7141,6796.0819004424,0
+VUSE.US,D,20191001,000000,29.6862,29.6862,29.226,29.244,288923.33884682,0
+VUSE.US,D,20191002,000000,28.737,28.8217,28.5727,28.7012,24425.333206376,0
+VUSE.US,D,20191003,000000,28.3426,28.7858,28.3426,28.7738,37883.964891327,0
+VUSE.US,D,20191004,000000,28.9193,29.1175,28.7659,29.1175,31309.767183528,0
+VUSE.US,D,20191007,000000,29.005,29.2081,28.9761,29.0249,31858.95566034,0
+VUSE.US,D,20191008,000000,28.6783,28.7858,28.5069,28.5448,46486.244359932,0
+VUSE.US,D,20191009,000000,28.6783,28.8396,28.6783,28.741,23421.33233469,0
+VUSE.US,D,20191010,000000,28.6703,28.9661,28.6703,28.9382,36763.499918525,0
+VUSE.US,D,20191011,000000,29.4771,29.6145,29.3984,29.4273,85592.078312101,0
+VUSE.US,D,20191014,000000,29.3506,29.3585,29.1593,29.3406,14972.664999453,0
+VUSE.US,D,20191015,000000,29.3775,29.7151,29.3775,29.6384,40564.647218729,0
+VUSE.US,D,20191016,000000,29.6474,29.7251,29.5806,29.6105,16913.398684422,0
+VUSE.US,D,20191017,000000,29.8396,29.8596,29.7151,29.8496,25451.422097239,0
+VUSE.US,D,20191018,000000,29.8416,29.8596,29.744,29.8127,6194.6853783025,0
+VUSE.US,D,20191021,000000,30.0228,30.1195,30.0228,30.0657,11829.138270204,0
+VUSE.US,D,20191022,000000,30.0896,30.2799,30.0776,30.1713,37640.996680379,0
+VUSE.US,D,20191023,000000,30.1653,30.242,30.1155,30.2032,61172.769110955,0
+VUSE.US,D,20191024,000000,30.2799,30.3327,30.0607,30.2261,21268.754465796,0
+VUSE.US,D,20191025,000000,30.242,30.4721,30.242,30.4721,26946.37939518,0
+VUSE.US,D,20191028,000000,30.74,30.7899,30.5787,30.6833,23230.57216907,0
+VUSE.US,D,20191029,000000,30.6922,30.7799,30.6663,30.7062,17978.64360928,0
+VUSE.US,D,20191030,000000,30.492,30.6384,30.4153,30.6016,16477.66230611,0
+VUSE.US,D,20191031,000000,30.5876,30.5876,30.2619,30.482,67662.630745533,0
+VUSE.US,D,20191101,000000,30.8475,30.9153,30.8276,30.9153,6665.5617871232,0
+VUSE.US,D,20191104,000000,31.0866,31.2012,31.0866,31.2012,28271.660545805,0
+VUSE.US,D,20191105,000000,31.4223,31.4293,31.2649,31.2977,27732.51207771,0
+VUSE.US,D,20191106,000000,31.2251,31.2311,31.1066,31.2112,74822.160961526,0
+VUSE.US,D,20191107,000000,31.487,31.5518,31.2788,31.3017,15426.473393455,0
+VUSE.US,D,20191108,000000,31.2888,31.3605,31.1683,31.3605,7894.4588540668,0
+VUSE.US,D,20191111,000000,31.2301,31.3366,31.2112,31.2888,16787.898575461,0
+VUSE.US,D,20191112,000000,31.3764,31.4293,31.2689,31.3097,22059.907152684,0
+VUSE.US,D,20191113,000000,31.1544,31.2888,31.0916,31.2022,29388.10951512,0
+VUSE.US,D,20191114,000000,31.1733,31.3416,31.1733,31.2599,20502.701800699,0
+VUSE.US,D,20191115,000000,31.3177,31.4791,31.3177,31.4591,26274.702812022,0
+VUSE.US,D,20191118,000000,31.4402,31.4402,31.2888,31.3755,20918.358161578,0
+VUSE.US,D,20191119,000000,31.3565,31.3944,31.24,31.2928,60394.668435399,0
+VUSE.US,D,20191120,000000,31.2112,31.2499,30.992,31.1444,19777.813171342,0
+VUSE.US,D,20191121,000000,30.9721,31.0388,30.9203,30.992,16129.274003635,0
+VUSE.US,D,20191122,000000,31.0189,31.1624,31.0089,31.1205,29987.498035516,0
+VUSE.US,D,20191125,000000,31.2599,31.5468,31.2599,31.5289,61968.941802202,0
+VUSE.US,D,20191126,000000,31.509,31.5667,31.4691,31.5169,11193.605718427,0
+VUSE.US,D,20191127,000000,31.6165,31.6912,31.5378,31.6056,16680.470482191,0
+VUSE.US,D,20191129,000000,31.6056,31.6056,31.3944,31.3944,1450.7812595862,0
+VUSE.US,D,20191202,000000,31.3466,31.4103,31.1733,31.1733,36637.999809565,0
+VUSE.US,D,20191203,000000,30.76,30.9432,30.76,30.9432,35481.390805382,0
+VUSE.US,D,20191204,000000,31.0478,31.2689,31.0478,31.0936,15875.261783099,0
+VUSE.US,D,20191205,000000,31.1255,31.2499,31.1255,31.2499,15265.833253986,0
+VUSE.US,D,20191206,000000,31.4791,31.6544,31.4791,31.5767,28433.304686147,0
+VUSE.US,D,20191209,000000,31.4691,31.6245,31.4691,31.499,47034.428835873,0
+VUSE.US,D,20191210,000000,31.4004,31.5259,31.3745,31.4024,16133.290007122,0
+VUSE.US,D,20191211,000000,31.5189,31.5289,31.4053,31.5289,49950.047367249,0
+VUSE.US,D,20191212,000000,31.7679,31.9123,31.7011,31.8645,29884.085945734,0
+VUSE.US,D,20191213,000000,31.748,31.9123,31.5667,31.6732,25502.626141696,0
+VUSE.US,D,20191216,000000,31.8924,32.0468,31.8735,31.8924,48307.501941171,0
+VUSE.US,D,20191217,000000,31.9781,32.0279,31.9592,31.988,64109.471660637,0
+VUSE.US,D,20191218,000000,32.008,32.0766,31.9522,32.0766,42666.021043167,0
+VUSE.US,D,20191219,000000,32.005,32.1115,31.995,32.0936,71907.546431021,0
+VUSE.US,D,20191220,000000,32.1503,32.2659,32.1503,32.1992,27646.168002745,0
+VUSE.US,D,20191223,000000,32.2958,32.2958,32.0936,32.1214,64527.136023258,0
+VUSE.US,D,20191224,000000,32.1394,32.1394,32.0548,32.1025,32611.956314104,0
+VUSE.US,D,20191226,000000,32.247,32.247,32.0638,32.1593,15531.893484982,0
+VUSE.US,D,20191227,000000,32.0687,32.1503,32.0548,32.0796,23676.348556099,0
+VUSE.US,D,20191230,000000,31.995,32.1214,31.9562,32.0349,62578.370331315,0
+VUSE.US,D,20191231,000000,32.0747,32.1404,32.0399,32.0548,6128.4213207712,0
+VUSE.US,D,20200102,000000,32.2569,32.2569,31.9452,32.1792,40075.698794217,0
+VUSE.US,D,20200103,000000,31.8705,31.995,31.8047,31.995,126976.99424299,0
+VUSE.US,D,20200106,000000,31.7071,31.9173,31.7071,31.8555,90765.694803899,0
+VUSE.US,D,20200107,000000,31.7928,31.9851,31.7868,31.8934,92762.652537683,0
+VUSE.US,D,20200108,000000,32.0628,32.1673,31.8785,32.0349,52672.897731262,0
+VUSE.US,D,20200109,000000,32.0697,32.1025,32,32.0448,32958.336614835,0
+VUSE.US,D,20200110,000000,32.0448,32.1115,31.9562,31.9661,66411.645659412,0
+VUSE.US,D,20200113,000000,31.9661,32.237,31.9661,32.237,42628.873010915,0
+VUSE.US,D,20200114,000000,32.2789,32.4293,32.2091,32.3546,71036.073674398,0
+VUSE.US,D,20200115,000000,32.3147,32.4881,32.252,32.3346,89763.701933956,0
+VUSE.US,D,20200116,000000,32.6514,32.6613,32.5368,32.6035,53434.934392871,0
+VUSE.US,D,20200117,000000,32.6514,32.6713,32.5657,32.6255,71886.462412716,0
+VUSE.US,D,20200121,000000,32.3855,32.4681,32.3635,32.3815,35041.638423584,0
+VUSE.US,D,20200122,000000,32.5159,32.6155,32.4094,32.4094,27853.996183184,0
+VUSE.US,D,20200123,000000,32.247,32.5059,32.247,32.4959,37854.848866048,0
+VUSE.US,D,20200124,000000,32.1693,32.2858,31.8117,31.9751,24820.909549821,0
+VUSE.US,D,20200127,000000,31.4253,31.5966,31.4253,31.4821,32834.844507619,0
+VUSE.US,D,20200128,000000,31.6195,31.8645,31.6195,31.7729,34849.874257092,0
+VUSE.US,D,20200129,000000,31.5986,31.744,31.5219,31.5219,16113.209989688,0
+VUSE.US,D,20200130,000000,31.4731,31.6096,31.2022,31.6096,51789.376964178,0
+VUSE.US,D,20200131,000000,31.4053,31.4053,30.7769,30.8406,19509.744938602,0
+VUSE.US,D,20200203,000000,31.0767,31.2509,31.0279,31.0667,19712.553114683,0
+VUSE.US,D,20200204,000000,31.3864,31.5508,31.3864,31.4342,6276.009448909,0
+VUSE.US,D,20200205,000000,31.6683,32.1792,31.6683,32.1115,15709.60163927,0
+VUSE.US,D,20200206,000000,32.1025,32.1214,32.0448,32.0448,33715.353272087,0
+VUSE.US,D,20200207,000000,31.9502,31.9502,31.7629,31.7878,40224.290923227,0
+VUSE.US,D,20200210,000000,31.7061,31.9372,31.7061,31.9372,13011.85129705,0
+VUSE.US,D,20200211,000000,32.1025,32.3346,32.1025,32.2958,29703.365788829,0
+VUSE.US,D,20200212,000000,32.3635,32.5149,32.3635,32.4959,33128.01276215,0
+VUSE.US,D,20200213,000000,32.247,32.4681,32.239,32.4492,19039.872530653,0
+VUSE.US,D,20200214,000000,32.3496,32.3625,32.1992,32.2858,19835.041221028,0
+VUSE.US,D,20200218,000000,32.2191,32.228,32.0349,32.1892,30913.186839211,0
+VUSE.US,D,20200219,000000,32.2569,32.4293,32.237,32.3635,12928.5192247,0
+VUSE.US,D,20200220,000000,32.3496,32.4592,32.1404,32.4393,27832.912164879,0
+VUSE.US,D,20200221,000000,31.995,32.1593,31.995,32.0648,77867.295605349,0
+VUSE.US,D,20200224,000000,31.1584,31.1584,30.9422,31.0079,30652.146612573,0
+VUSE.US,D,20200225,000000,30.7271,30.7849,29.8107,29.8984,39660.04243334,0
+VUSE.US,D,20200226,000000,29.981,30.1583,29.4004,29.4004,37640.996680379,0
+VUSE.US,D,20200227,000000,28.7579,29.3366,28.3057,28.4123,22676.363687899,0
+VUSE.US,D,20200228,000000,27.7131,27.9561,27.3267,27.9362,117151.84171268,0
+VUSE.US,D,20200302,000000,27.8874,28.8715,27.7231,28.8715,63956.86352814,0
+VUSE.US,D,20200303,000000,28.6305,29.3406,27.9173,28.0976,41666.036174968,0
+VUSE.US,D,20200304,000000,28.5817,28.991,28.3306,28.991,22738.611741944,0
+VUSE.US,D,20200305,000000,28.3117,28.3406,27.6942,27.8586,28593.944825617,0
+VUSE.US,D,20200306,000000,27.1583,27.5219,27.0179,27.5219,7535.0265420032,0
+VUSE.US,D,20200309,000000,25.238,25.7918,24.735,25.0438,53576.498515779,0
+VUSE.US,D,20200310,000000,25.8007,25.8854,24.6494,25.8854,80337.137749696,0
+VUSE.US,D,20200311,000000,25.0936,25.1036,24.1076,24.3207,41022.471616217,0
+VUSE.US,D,20200312,000000,22.5229,22.6195,21.3147,21.3147,97767.596883037,0
+VUSE.US,D,20200313,000000,22.8038,23.2818,21.6155,23.2818,144387.3733589,0
+VUSE.US,D,20200316,000000,21.2649,21.7769,20.2689,20.483,167014.54100409,0
+VUSE.US,D,20200317,000000,20.9193,21.3765,20.0458,21.3366,122689.9105209,0
+VUSE.US,D,20200318,000000,20.1494,20.1823,18.5717,19.2978,95829.875200683,0
+VUSE.US,D,20200319,000000,19.3167,20.4731,18.6982,20.259,89662.297845916,0
+VUSE.US,D,20200320,000000,20.5906,20.6385,19.4532,19.5069,73926.592183982,0
+VUSE.US,D,20200323,000000,19.5328,19.5328,18.4273,18.7848,145984.73874576,0
+VUSE.US,D,20200324,000000,20.2879,20.8316,20.0308,20.5508,133953.79630034,0
+VUSE.US,D,20200325,000000,20.8515,22.0936,20.5906,21.3466,161530.68824295,0
+VUSE.US,D,20200326,000000,21.7161,22.5976,21.5299,22.5408,126971.97423864,0
+VUSE.US,D,20200327,000000,21.8018,22.0826,21.4452,21.6762,71620.402181719,0
+VUSE.US,D,20200330,000000,21.754,22.1235,21.5498,22.1235,38624.917534631,0
+VUSE.US,D,20200331,000000,22.1524,22.2968,21.6464,21.8018,54830.495604515,0
+VUSE.US,D,20200401,000000,20.9293,21.2211,20.5508,20.7728,502677.1324305,0
+VUSE.US,D,20200402,000000,20.6972,21.2978,20.4143,20.8605,123892.70356518,0
+VUSE.US,D,20200403,000000,20.8416,20.9004,20.1534,20.2978,107801.58159467,0
+VUSE.US,D,20200406,000000,21.3765,22.235,21.3665,22.1812,87423.375902057,0
+VUSE.US,D,20200407,000000,23.1912,23.2162,22.3845,22.4134,121496.15348446,0
+VUSE.US,D,20200408,000000,22.6862,23.4721,22.5976,23.4223,159170.28219361,0
+VUSE.US,D,20200409,000000,24.0339,24.3705,23.724,24.0249,293268.65461947,0
+VUSE.US,D,20200413,000000,24.1304,24.1304,23.248,23.5697,112107.74133333,0
+VUSE.US,D,20200414,000000,24.1792,24.1792,23.7758,23.9362,280555.99558218,0
+VUSE.US,D,20200415,000000,23.1723,23.1723,22.754,22.9751,154601.07422656,0
+VUSE.US,D,20200416,000000,22.9751,22.9751,22.6175,22.9551,184188.97991515,0
+VUSE.US,D,20200417,000000,23.7141,23.9074,23.5199,23.8207,258010.15200761,0
+VUSE.US,D,20200420,000000,23.5598,23.7141,23.1813,23.3197,116429.96508594,0
+VUSE.US,D,20200421,000000,22.9093,23.0049,22.5876,22.6862,215465.61506991,0
+VUSE.US,D,20200422,000000,23.0049,23.1125,22.9093,22.9472,108056.59781608,0
+VUSE.US,D,20200423,000000,23.1912,23.6185,23.1325,23.1723,134705.79295323,0
+VUSE.US,D,20200424,000000,23.491,23.7619,23.269,23.6464,107100.78898623,0
+VUSE.US,D,20200427,000000,23.9362,24.7131,23.8984,24.5866,120266.25241665,0
+VUSE.US,D,20200428,000000,25.0717,25.3247,24.9641,24.9641,129993.01286154,0
+VUSE.US,D,20200429,000000,25.6932,26.1693,25.6932,26.0528,129822.33271336,0
+VUSE.US,D,20200430,000000,25.5757,25.5757,25.1972,25.1972,152267.77620077,0
+VUSE.US,D,20200501,000000,24.732,24.732,24.1882,24.3356,89745.629918266,0
+VUSE.US,D,20200504,000000,24.1016,24.3257,23.8695,24.2579,74976.777095765,0
+VUSE.US,D,20200505,000000,24.6444,24.7689,24.3356,24.3356,34215.345706186,0
+VUSE.US,D,20200506,000000,24.5368,24.5368,24.0339,24.0339,108477.27418132,0
+VUSE.US,D,20200507,000000,24.4512,24.5766,24.3825,24.4054,15764.821687213,0
+VUSE.US,D,20200508,000000,24.9164,25.3347,24.7709,25.3347,52561.453634504,0
+VUSE.US,D,20200511,000000,24.9541,25.257,24.8197,25.0408,49958.079374222,0
+VUSE.US,D,20200512,000000,24.8297,24.9074,24.229,24.229,90165.30228263,0
+VUSE.US,D,20200513,000000,23.9074,23.9074,23.1912,23.3545,76571.130480002,0
+VUSE.US,D,20200514,000000,22.6862,23.6644,22.6673,23.6644,62454.878224097,0
+VUSE.US,D,20200515,000000,23.3067,23.8008,23.3067,23.8008,199616.45730948,0
+VUSE.US,D,20200518,000000,24.7032,25.3824,24.7032,25.3546,161432.29615752,0
+VUSE.US,D,20200519,000000,25.2092,25.4113,24.8596,24.8596,99354.922261172,0
+VUSE.US,D,20200520,000000,25.2958,25.498,25.2669,25.4113,57345.517788088,0
+VUSE.US,D,20200521,000000,25.4213,25.5079,25.2072,25.3824,61001.084961896,0
+VUSE.US,D,20200522,000000,25.1295,25.3636,25.1115,25.3636,36488.403679684,0
+VUSE.US,D,20200526,000000,26.236,26.4113,26.1395,26.2091,80377.297784564,0
+VUSE.US,D,20200527,000000,26.7868,27.1095,26.4671,27.0906,59424.803593349,0
+VUSE.US,D,20200528,000000,27.014,27.014,26.4711,26.5279,30175.246198522,0
+VUSE.US,D,20200529,000000,26.4711,26.4711,26.0627,26.4611,95633.091029833,0
+VUSE.US,D,20200601,000000,26.4063,26.8097,26.4063,26.6633,37264.496353496,0
+VUSE.US,D,20200602,000000,26.8685,27.0517,26.7021,27.0517,66478.913717816,0
+VUSE.US,D,20200603,000000,27.489,27.8177,27.4502,27.6922,359933.30849855,0
+VUSE.US,D,20200604,000000,27.4989,27.9063,27.3715,27.8377,62515.118276398,0
+VUSE.US,D,20200605,000000,29.0109,29.1663,28.7788,28.8266,46885.836706863,0
+VUSE.US,D,20200608,000000,29.225,29.3795,29.1275,29.3795,66826.298019418,0
+VUSE.US,D,20200609,000000,28.5448,28.8167,28.5448,28.6753,40016.462742788,0
+VUSE.US,D,20200610,000000,28.6125,28.6125,27.8765,27.8765,37821.716837282,0
+VUSE.US,D,20200611,000000,26.6922,26.751,25.8197,25.8575,22639.215655647,0
+VUSE.US,D,20200612,000000,26.9034,26.9034,25.8864,26.3685,46919.972736501,0
+VUSE.US,D,20200615,000000,25.5757,26.737,25.5707,26.6972,19567.97698916,0
+VUSE.US,D,20200616,000000,27.7241,27.7241,27.0239,27.3217,23036.800000835,0
+VUSE.US,D,20200617,000000,27.4233,27.4333,26.9761,27.01,37608.868652485,0
+VUSE.US,D,20200618,000000,26.8695,27.1264,26.7121,26.9373,22811.903805577,0
+VUSE.US,D,20200619,000000,27.3645,27.3645,26.4801,26.7021,86183.434825524,0
+VUSE.US,D,20200622,000000,26.2878,26.7699,26.2729,26.7609,28978.477159473,0
+VUSE.US,D,20200623,000000,27.0627,27.0627,26.8297,26.8695,12919.483216855,0
+VUSE.US,D,20200624,000000,26.5638,26.5638,25.6982,25.9442,24516.6972857,0
+VUSE.US,D,20200625,000000,25.8067,26.2071,25.768,26.2071,11247.821765498,0
+VUSE.US,D,20200626,000000,26.0976,26.0976,25.6006,25.768,18320.003905654,0
+VUSE.US,D,20200629,000000,25.8346,26.3605,25.768,26.3605,11898.414330351,0
+VUSE.US,D,20200630,000000,26.4133,26.742,26.3127,26.742,26406.226926213,0
+VUSE.US,D,20200701,000000,26.7699,26.8297,26.1375,26.3516,264189.77737283,0
+VUSE.US,D,20200702,000000,26.7221,26.9861,26.4193,26.4193,20514.74981116,0
+VUSE.US,D,20200706,000000,26.9761,27.005,26.6633,26.7798,16066.021948719,0
+VUSE.US,D,20200707,000000,26.5468,26.5767,26.243,26.243,18644.296187209,0
+VUSE.US,D,20200708,000000,26.4402,26.489,26.2091,26.3904,21729.5908659,0
+VUSE.US,D,20200709,000000,26.497,26.497,25.7082,25.8635,44759.362860633,0
+VUSE.US,D,20200710,000000,25.8735,26.3904,25.8635,26.3904,88987.609260143,0
+VUSE.US,D,20200713,000000,26.5667,26.7998,26.2071,26.2071,31240.49112338,0
+VUSE.US,D,20200714,000000,26.2729,26.6822,26.2529,26.6822,69312.204177713,0
+VUSE.US,D,20200715,000000,27.2291,27.3845,27.0339,27.3845,29832.881901277,0
+VUSE.US,D,20200716,000000,27.1992,27.4622,27.1792,27.3645,27793.756130883,0
+VUSE.US,D,20200717,000000,27.4432,27.474,27.3347,27.4233,30802.746743326,0
+VUSE.US,D,20200720,000000,27.3406,27.3406,27.0826,27.2091,14309.020423269,0
+VUSE.US,D,20200721,000000,27.4134,27.736,27.4134,27.6275,21442.446616597,0
+VUSE.US,D,20200722,000000,27.6753,27.8227,27.6474,27.8227,18904.332412975,0
+VUSE.US,D,20200723,000000,27.9402,28.0737,27.6474,27.8426,36314.711528882,0
+VUSE.US,D,20200724,000000,27.7639,27.7739,27.471,27.5488,22835.999826498,0
+VUSE.US,D,20200727,000000,27.5687,27.7739,27.4432,27.7739,28522.660763727,0
+VUSE.US,D,20200728,000000,27.754,27.7928,27.5019,27.5019,24508.665278726,0
+VUSE.US,D,20200729,000000,27.7241,28.0557,27.6862,27.998,34966.338358207,0
+VUSE.US,D,20200730,000000,27.6962,27.9302,27.5398,27.8426,22073.963164887,0
+VUSE.US,D,20200731,000000,27.9302,27.9302,27.4034,27.8227,11563.078039207,0
+VUSE.US,D,20200803,000000,27.8227,28.2211,27.8227,28.1683,18507.75206866,0
+VUSE.US,D,20200804,000000,28.1235,28.3585,28.1235,28.3286,15199.569196454,0
+VUSE.US,D,20200805,000000,28.6106,28.6703,28.4741,28.6106,11506.853990393,0
+VUSE.US,D,20200806,000000,28.6205,28.6205,28.494,28.5518,10955.657511838,0
+VUSE.US,D,20200807,000000,28.484,28.9432,28.484,28.9432,19979.617346551,0
+VUSE.US,D,20200810,000000,28.9332,29.3526,28.9332,29.234,40126.902838673,0
+VUSE.US,D,20200811,000000,29.5279,29.7898,29.244,29.3426,42065.628521899,0
+VUSE.US,D,20200812,000000,29.5369,29.6434,29.4203,29.506,29506.581617979,0
+VUSE.US,D,20200813,000000,29.4502,29.4701,29.233,29.2739,8393.4472872947,0
+VUSE.US,D,20200814,000000,29.2161,29.5518,29.1663,29.4014,19862.149244564,0
+VUSE.US,D,20200817,000000,29.5369,29.5468,29.4472,29.4472,14160.428294259,0
+VUSE.US,D,20200818,000000,29.3227,29.3705,29.225,29.237,28341.940606823,0
+VUSE.US,D,20200819,000000,29.2729,29.4193,29.2061,29.2161,18229.643827202,0
+VUSE.US,D,20200820,000000,29.0109,29.0757,28.9034,29.0109,40523.483182989,0
+VUSE.US,D,20200821,000000,28.8535,28.8735,28.7788,28.8346,14729.696788505,0
+VUSE.US,D,20200824,000000,29.2599,29.4602,29.2161,29.4602,25367.086024017,0
+VUSE.US,D,20200825,000000,29.5667,29.5667,29.1762,29.3366,56807.373320864,0
+VUSE.US,D,20200826,000000,29.4402,29.4402,29.1862,29.1862,18955.536457431,0
+VUSE.US,D,20200827,000000,29.4701,29.5369,29.2729,29.3605,36471.335664864,0
+VUSE.US,D,20200828,000000,29.5866,29.6065,29.3745,29.6065,9181.5879715682,0
+VUSE.US,D,20200831,000000,29.4103,29.4103,29.2729,29.3028,9859.2885599563,0
+VUSE.US,D,20200901,000000,29.225,29.3924,29.0508,29.3854,19962.549331733,0
+VUSE.US,D,20200902,000000,29.5766,29.8765,29.49,29.8765,17609.1712885,0
+VUSE.US,D,20200903,000000,29.8795,29.8795,28.7978,29.0209,34705.298131569,0
+VUSE.US,D,20200904,000000,29.2639,29.3326,28.4063,28.9362,27077.903509371,0
+VUSE.US,D,20200908,000000,28.6305,28.6843,28.3117,28.3117,8036.0229769745,0
+VUSE.US,D,20200909,000000,28.504,28.8346,28.504,28.726,28533.704773315,0
+VUSE.US,D,20200910,000000,28.9233,28.9233,28.3286,28.3436,16810.99059551,0
+VUSE.US,D,20200911,000000,28.5239,28.5239,28.1036,28.3426,8222.7671391081,0
+VUSE.US,D,20200914,000000,28.6793,28.8157,28.6554,28.7878,7463.7424801135,0
+VUSE.US,D,20200915,000000,28.9711,28.9711,28.6793,28.7191,16283.890137875,0
+VUSE.US,D,20200916,000000,28.8735,29.234,28.8735,28.9352,6608.3337374371,0
+VUSE.US,D,20200917,000000,28.5528,28.8635,28.5239,28.7709,20639.245919248,0
+VUSE.US,D,20200918,000000,28.7978,28.9522,28.3695,28.484,23864.096719104,0
+VUSE.US,D,20200921,000000,27.9402,27.9402,27.4622,27.746,9646.4403751588,0
+VUSE.US,D,20200922,000000,27.9701,27.9701,27.6374,27.8755,17007.77476636,0
+VUSE.US,D,20200923,000000,28.0378,28.0936,27.247,27.247,27009.631450096,0
+VUSE.US,D,20200924,000000,27.1982,27.3645,27.1205,27.2151,20701.493973293,0
+VUSE.US,D,20200925,000000,27.2081,27.5488,27.1782,27.5079,45575.615569314,0
+VUSE.US,D,20200928,000000,27.8715,28.2211,27.8715,28.1335,11086.177625157,0
+VUSE.US,D,20200929,000000,27.9113,28.0219,27.7739,27.8745,6070.1892702134,0
+VUSE.US,D,20200930,000000,28.1623,28.25,28.0647,28.0856,6870.3779649471,0
+VUSE.US,D,20201001,000000,28.0557,28.2998,28.0378,28.2998,50547.427885902,0
+VUSE.US,D,20201002,000000,27.8327,28.6106,27.8327,28.491,7107.322170665,0
+VUSE.US,D,20201005,000000,28.9492,29.1523,28.9332,29.1056,12464.670821982,0
+VUSE.US,D,20201006,000000,29.1962,29.5965,28.991,28.991,16187.506054193,0
+VUSE.US,D,20201007,000000,29.1175,29.5667,29.1175,29.491,10302.05294437,0
+VUSE.US,D,20201008,000000,29.6254,29.8715,29.6254,29.8715,15179.48917902,0
+VUSE.US,D,20201009,000000,29.9024,30.0477,29.8695,29.8984,21879.186995781,0
+VUSE.US,D,20201012,000000,29.9562,30.1892,29.9562,30.1783,13887.340057161,0
+VUSE.US,D,20201013,000000,30.0059,30.1135,29.8097,29.9562,17860.171506422,0
+VUSE.US,D,20201014,000000,29.8884,30.1155,29.8087,29.8257,9292.0280674537,0
+VUSE.US,D,20201015,000000,29.5617,30.0428,29.5369,30.0089,32824.804498902,0
+VUSE.US,D,20201016,000000,30.0737,30.1434,29.991,29.991,15788.917708133,0
+VUSE.US,D,20201019,000000,30.0737,30.0737,29.5369,29.5409,18456.548024204,0
+VUSE.US,D,20201020,000000,29.7031,29.9562,29.7031,29.7031,11499.825984292,0
+VUSE.US,D,20201021,000000,29.6374,29.6753,29.5409,29.5409,6954.7140381687,0
+VUSE.US,D,20201022,000000,29.6932,29.8396,29.4203,29.8396,15510.809466677,0
+VUSE.US,D,20201023,000000,29.8466,29.9363,29.7271,29.8954,31853.935655981,0
+VUSE.US,D,20201026,000000,29.5468,29.5468,28.9432,29.1563,18055.951676401,0
+VUSE.US,D,20201027,000000,28.8426,28.8426,28.7102,28.7102,8413.5273047285,0
+VUSE.US,D,20201028,000000,27.9701,28.1036,27.8656,27.8656,10016.916696811,0
+VUSE.US,D,20201029,000000,27.8128,28.253,27.7928,28.1673,22261.711327893,0
+VUSE.US,D,20201030,000000,27.7052,27.998,27.7052,27.998,2067.2377948014,0
+VUSE.US,D,20201102,000000,28.4063,28.5627,28.251,28.5328,18906.340414719,0
+VUSE.US,D,20201103,000000,28.9711,29.2639,28.9711,29.2639,13198.595459183,0
+VUSE.US,D,20201104,000000,29.249,29.497,29.1473,29.2729,10105.268773519,0
+VUSE.US,D,20201105,000000,30.0737,30.0737,29.9263,29.9263,7215.7542648071,0
+VUSE.US,D,20201106,000000,30.0149,30.0149,29.6583,29.7709,6659.5377818931,0
+VUSE.US,D,20201109,000000,31.4562,31.4562,30.6484,30.6484,9964.7086514833,0
+VUSE.US,D,20201110,000000,30.991,31.3207,30.8724,31.2241,22668.331680926,0
+VUSE.US,D,20201111,000000,31.0438,31.1504,30.9711,31.1504,18685.460222948,0
+VUSE.US,D,20201112,000000,30.9571,30.9571,30.479,30.6305,8382.4032777062,0
+VUSE.US,D,20201113,000000,31.1912,31.5548,31.1853,31.49,22494.639530125,0
+VUSE.US,D,20201116,000000,32.013,32.2191,31.9781,32.2191,36693.219857507,0
+VUSE.US,D,20201117,000000,31.9452,32.252,31.7211,32.2121,17994.707623228,0
+VUSE.US,D,20201118,000000,32.2091,32.3964,31.8954,31.8954,10879.353445589,0
+VUSE.US,D,20201119,000000,31.7689,32.0428,31.6235,32.0428,31099.931001344,0
+VUSE.US,D,20201120,000000,31.9103,32.013,31.8376,31.9103,39366.874178807,0
+VUSE.US,D,20201123,000000,32.228,32.6653,32.228,32.5557,43231.273533926,0
+VUSE.US,D,20201124,000000,32.6952,33.3665,32.6952,33.3138,15431.493397813,0
+VUSE.US,D,20201125,000000,33.2301,33.2301,32.8496,33.0258,14125.28826375,0
+VUSE.US,D,20201127,000000,33.1633,33.1633,32.977,33.0448,2918.6305339911,0
+VUSE.US,D,20201130,000000,32.6085,32.6085,32.4482,32.4482,13135.343404268,0
+VUSE.US,D,20201201,000000,33.1045,33.1045,32.7629,32.8895,27590.947954802,0
+VUSE.US,D,20201202,000000,32.7888,32.9471,32.754,32.9173,31259.567139943,0
+VUSE.US,D,20201203,000000,33.1733,33.3665,33.1045,33.1813,14531.908616783,0
+VUSE.US,D,20201204,000000,33.26,33.8057,33.26,33.7381,11450.629941579,0
+VUSE.US,D,20201207,000000,33.6295,33.6883,33.3914,33.5219,18703.532238638,0
+VUSE.US,D,20201208,000000,33.4641,33.7371,33.4352,33.6514,8946.6517675937,0
+VUSE.US,D,20201209,000000,33.7669,33.9023,33.4541,33.7231,22183.399259902,0
+VUSE.US,D,20201210,000000,33.5438,33.7967,33.3864,33.7967,33070.784712464,0
+VUSE.US,D,20201211,000000,33.5089,33.5259,33.2211,33.4591,11004.85355455,0
+VUSE.US,D,20201214,000000,33.7371,33.9033,33.2899,33.2928,14760.820815527,0
+VUSE.US,D,20201215,000000,33.3764,33.9332,33.3764,33.9332,31610.967445033,0
+VUSE.US,D,20201216,000000,33.8635,33.9133,33.7171,33.7619,10943.609501377,0
+VUSE.US,D,20201217,000000,33.9133,34,33.8256,34,23696.428573533,0
+VUSE.US,D,20201218,000000,34,34.0388,33.6863,33.8137,22615.119634726,0
+VUSE.US,D,20201221,000000,33.2241,33.6594,33.1573,33.5996,20953.498192086,0
+VUSE.US,D,20201222,000000,33.6564,33.7301,33.5,33.5498,23114.108067955,0
+VUSE.US,D,20201223,000000,33.6165,34.0588,33.6076,33.9711,24030.760863804,0
+VUSE.US,D,20201224,000000,34.0787,34.0787,33.8246,33.9601,7987.8309351336,0
+VUSE.US,D,20201228,000000,34.2489,34.2489,34.0687,34.1106,9158.4959515195,0
+VUSE.US,D,20201229,000000,34.227,34.2659,33.6663,33.7987,13024.903308382,0
+VUSE.US,D,20201230,000000,33.7848,34.1693,33.7848,34.0199,16687.498488293,0
+VUSE.US,D,20201231,000000,34,34.2948,33.9611,34.2171,5617.384877083,0
+VUSE.US,D,20210104,000000,34.5209,34.5209,33.5,33.8296,137375.43127105,0
+VUSE.US,D,20210105,000000,33.9023,34.4153,33.9023,34.241,44540.490670605,0
+VUSE.US,D,20210106,000000,35.2779,35.6902,35.2181,35.5527,47997.265671819,0
+VUSE.US,D,20210107,000000,35.7201,35.9641,35.7201,35.9312,23945.42078971,0
+VUSE.US,D,20210108,000000,35.9641,35.9641,35.3376,35.6703,31953.331742277,0
+VUSE.US,D,20210111,000000,35.4969,35.8814,35.4969,35.8157,23443.420353868,0
+VUSE.US,D,20210112,000000,35.8565,36.3376,35.8565,36.3356,104257.45851762,0
+VUSE.US,D,20210113,000000,36.1414,36.2689,36.0428,36.1195,35573.758885578,0
+VUSE.US,D,20210114,000000,36.1703,36.8386,36.1703,36.6813,22391.227440341,0
+VUSE.US,D,20210115,000000,36.3974,36.48,36.1783,36.4073,11476.733964242,0
+VUSE.US,D,20210119,000000,36.6225,36.6514,36.5139,36.6205,11802.030246669,0
+VUSE.US,D,20210120,000000,36.9063,36.9063,36.7888,36.8745,44337.682494524,0
+VUSE.US,D,20210121,000000,36.8087,36.9313,36.7101,36.7968,20871.170120608,0
+VUSE.US,D,20210122,000000,36.4462,36.7798,36.4462,36.7798,23330.972256238,0
+VUSE.US,D,20210125,000000,36.6902,36.998,36.496,36.6873,11156.457686175,0
+VUSE.US,D,20210126,000000,36.5876,36.6902,36.4053,36.6305,21960.511066388,0
+VUSE.US,D,20210127,000000,36.3226,36.3226,35.7918,35.9342,4730.8521073843,0
+VUSE.US,D,20210128,000000,36.2191,36.2191,35.8714,35.8784,19389.264834,0
+VUSE.US,D,20210129,000000,35.7759,35.7759,35.1244,35.1494,11072.121612953,0
+VUSE.US,D,20210201,000000,35.2878,35.8068,35.1693,35.8038,13365.259603884,0
+VUSE.US,D,20210202,000000,36.1414,36.1414,35.7869,36.0069,16285.898139618,0
+VUSE.US,D,20210203,000000,36.0627,36.3177,35.9481,36.2928,20677.397952372,0
+VUSE.US,D,20210204,000000,36.3077,36.8087,36.3077,36.8047,18619.196165417,0
+VUSE.US,D,20210205,000000,37.0339,37.1912,37.0339,37.1812,7449.6864679099,0
+VUSE.US,D,20210208,000000,37.0926,38.0059,37.0926,37.9671,9822.1405277039,0
+VUSE.US,D,20210209,000000,37.986,38.244,37.8795,38.1035,9813.1045198587,0
+VUSE.US,D,20210210,000000,38.3884,38.3884,37.6474,38.0029,33601.901173586,0
+VUSE.US,D,20210211,000000,38.3028,38.3367,37.7898,38.1434,35972.347231637,0
+VUSE.US,D,20210212,000000,38.2131,38.2819,38.1025,38.1633,8971.7517893859,0
+VUSE.US,D,20210216,000000,38.1534,38.4481,38.1534,38.236,14967.644995094,0
+VUSE.US,D,20210217,000000,38.0547,38.0836,37.751,37.9471,9743.8284597124,0
+VUSE.US,D,20210218,000000,37.7609,37.7609,37.3785,37.5547,11579.142053155,0
+VUSE.US,D,20210219,000000,37.6523,38.1334,37.6523,38.0268,17552.947239686,0
+VUSE.US,D,20210222,000000,37.8396,38.5856,37.8396,38.1932,6515.965657242,0
+VUSE.US,D,20210223,000000,38.1434,38.4083,37.7998,38.242,13833.124010089,0
+VUSE.US,D,20210224,000000,38.6982,39.0956,38.6982,39.0916,19973.593341321,0
+VUSE.US,D,20210225,000000,38.8804,38.8804,37.8894,37.9949,3782.0712836411,0
+VUSE.US,D,20210226,000000,37.5637,38.3784,37.5637,38.0059,6998.8900765229,0
+VUSE.US,D,20210301,000000,38.1334,39.1554,38.1334,39.0139,10099.244768289,0
+VUSE.US,D,20210302,000000,38.8505,39.0478,38.754,38.754,10384.381015848,0
+VUSE.US,D,20210303,000000,38.6344,39.2529,38.6344,38.9591,9568.1283071673,0
+VUSE.US,D,20210304,000000,38.7231,38.8705,38.0169,38.2241,3150.5547353506,0
+VUSE.US,D,20210305,000000,38.762,39.4382,38.3694,39.4382,3023.0466246465,0
+VUSE.US,D,20210308,000000,39.4113,40.245,39.4113,40.1264,6285.0454567542,0
+VUSE.US,D,20210309,000000,40.4223,40.5298,40.1155,40.1155,5026.02836366,0
+VUSE.US,D,20210310,000000,40.1274,40.9133,40.1274,40.8406,7768.9587451061,0
+VUSE.US,D,20210311,000000,41.1235,41.3137,41.1195,41.2102,10580.161185827,0
+VUSE.US,D,20210312,000000,40.9232,41.727,40.9232,41.7082,95648.151042907,0
+VUSE.US,D,20210315,000000,41.8844,41.9701,41.6783,41.9701,37646.016684737,0
+VUSE.US,D,20210316,000000,41.8745,41.8745,41.4213,41.4213,5308.1526086037,0
+VUSE.US,D,20210317,000000,41.2839,41.8745,41.1842,41.8057,18251.731846379,0
+VUSE.US,D,20210318,000000,41.7858,42.2788,41.2669,41.2669,13866.256038855,0
+VUSE.US,D,20210319,000000,41.1065,41.6285,41.1065,41.4412,4665.5920507247,0
+VUSE.US,D,20210322,000000,41.4023,41.4023,40.9511,41.1095,7481.8144958039,0
+VUSE.US,D,20210323,000000,40.6942,40.8824,39.8406,39.8406,17722.623387001,0
+VUSE.US,D,20210324,000000,40.3307,40.4542,39.5817,39.5817,22353.075407217,0
+VUSE.US,D,20210325,000000,39.2778,40.5398,39.1634,40.479,5663.5689171806,0
+VUSE.US,D,20210326,000000,40.735,41.2899,40.735,41.2899,7725.7867076236,0
+VUSE.US,D,20210329,000000,41.1364,41.3824,40.5856,40.6514,9130.3839271123,0
+VUSE.US,D,20210330,000000,40.7968,41.2639,40.7619,41.1285,11592.194064486,0
+VUSE.US,D,20210331,000000,41.3625,41.481,41.0936,41.0936,3903.5553891151,0
+VUSE.US,D,20210401,000000,41.2988,41.4711,41.1564,41.4671,105432.13953748,0
+VUSE.US,D,20210405,000000,41.8545,41.8844,41.49,41.8456,41689.128195017,0
+VUSE.US,D,20210406,000000,41.6285,42.0408,41.6285,41.7072,32867.976536383,0
+VUSE.US,D,20210407,000000,41.6673,41.6773,41.4312,41.484,25319.897983048,0
+VUSE.US,D,20210408,000000,41.4312,41.5777,41.1713,41.5777,25417.286067602,0
+VUSE.US,D,20210409,000000,41.495,41.7698,41.481,41.7698,25838.96643371,0
+VUSE.US,D,20210412,000000,41.6374,41.9332,41.6374,41.8725,23098.044054007,0
+VUSE.US,D,20210413,000000,41.5498,41.5996,41.3147,41.5298,27949.376265994,0
+VUSE.US,D,20210414,000000,41.6873,42.1275,41.6873,41.7987,31581.851419754,0
+VUSE.US,D,20210415,000000,41.7559,41.9532,41.7559,41.9243,30942.30286449,0
+VUSE.US,D,20210416,000000,42.1603,42.3565,42.1603,42.3037,16496.738322672,0
+VUSE.US,D,20210419,000000,42.1305,42.1305,41.8167,42.003,12799.003112253,0
+VUSE.US,D,20210420,000000,41.6883,41.6883,41.0866,41.246,7693.6586797296,0
+VUSE.US,D,20210421,000000,41.3276,41.8934,41.3276,41.8555,32314.772056084,0
+VUSE.US,D,20210422,000000,41.9033,42.0857,41.6673,41.7539,11424.525918915,0
+VUSE.US,D,20210423,000000,41.8157,42.4153,41.8067,42.2968,20669.365945399,0
+VUSE.US,D,20210426,000000,42.1792,42.5139,42.1792,42.2788,23660.284542151,0
+VUSE.US,D,20210427,000000,42.239,42.4841,42.239,42.4492,26820.87928622,0
+VUSE.US,D,20210428,000000,42.3167,42.5438,42.3167,42.488,12365.274735684,0
+VUSE.US,D,20210429,000000,42.9323,42.9323,42.5686,42.8087,15622.253563434,0
+VUSE.US,D,20210430,000000,42.5637,42.5637,42.2031,42.2031,4870.4082285487,0
+VUSE.US,D,20210503,000000,42.6025,43.0657,42.6025,42.8207,2588.3142472064,0
+VUSE.US,D,20210504,000000,42.6623,42.9363,42.2978,42.9363,2483.8981565511,0
+VUSE.US,D,20210505,000000,43.0059,43.1792,43.0059,43.1792,935.72881241133,0
+VUSE.US,D,20210506,000000,43.3307,43.6554,43.2809,43.6554,10063.100736909,0
+VUSE.US,D,20210507,000000,43.9312,44.1972,43.9213,44.1873,4556.155955711,0
+VUSE.US,D,20210510,000000,44.3934,44.7011,43.998,43.998,7894.4588540668,0
+VUSE.US,D,20210511,000000,43.2121,43.5766,43.0856,43.4591,9194.6399829002,0
+VUSE.US,D,20210512,000000,43.4491,43.4691,42.1106,42.224,7050.0941209789,0
+VUSE.US,D,20210513,000000,42.8874,43.2071,42.752,43.0916,5514.9767881711,0
+VUSE.US,D,20210514,000000,43.3107,43.9143,43.3107,43.9143,20946.470185985,0
+VUSE.US,D,20210517,000000,43.98,44.0777,43.8128,44.0777,6883.429976279,0
+VUSE.US,D,20210518,000000,44.2151,44.2151,43.5238,43.5238,8836.2116717083,0
+VUSE.US,D,20210519,000000,42.8874,43.0836,42.3954,43.0836,17266.806991255,0
+VUSE.US,D,20210520,000000,42.9522,43.3008,42.9522,43.1434,5924.6091438189,0
+VUSE.US,D,20210521,000000,43.4392,43.6055,43.2709,43.3376,6413.55756833,0
+VUSE.US,D,20210524,000000,43.5856,43.6832,43.5079,43.5717,19425.40886538,0
+VUSE.US,D,20210525,000000,43.5766,43.5766,42.9572,42.9572,5177.6324952846,0
+VUSE.US,D,20210526,000000,43.2121,43.7141,43.2121,43.6474,13602.203809601,0
+VUSE.US,D,20210527,000000,44.0777,44.1474,43.99,44.1085,2898.5505165574,0
+VUSE.US,D,20210528,000000,43.9113,44.0488,43.8416,43.9462,19002.7244984,0
+VUSE.US,D,20210601,000000,44.24,44.5607,44.24,44.5607,11194.609719299,0
+VUSE.US,D,20210602,000000,44.3396,44.5408,44.3396,44.4322,9837.2005407792,0
+VUSE.US,D,20210603,000000,44.0388,44.481,44.0388,44.4133,14718.652778916,0
+VUSE.US,D,20210604,000000,44.491,44.5797,44.2848,44.5797,14428.496526999,0
+VUSE.US,D,20210607,000000,44.6185,44.728,44.5109,44.6981,15912.409815351,0
+VUSE.US,D,20210608,000000,44.7479,45.0717,44.3934,45.0159,14665.440732717,0
+VUSE.US,D,20210609,000000,44.8854,44.9044,44.5607,44.5916,26689.355172029,0
+VUSE.US,D,20210610,000000,44.501,44.501,44.2908,44.2908,6265.9694401922,0
+VUSE.US,D,20210611,000000,44.3346,44.5906,44.3346,44.5906,4025.0394945891,0
+VUSE.US,D,20210614,000000,44.5896,44.5896,43.9701,44.0209,6537.0496755474,0
+VUSE.US,D,20210615,000000,43.7629,44.2459,43.7629,44.1773,15858.19376828,0
+VUSE.US,D,20210616,000000,43.7629,43.9601,43.7629,43.8724,11184.569710582,0
+VUSE.US,D,20210617,000000,43.7928,43.7928,42.5498,42.9492,8279.9951887942,0
+VUSE.US,D,20210618,000000,42.5597,42.5597,41.9422,41.998,25690.374304701,0
+VUSE.US,D,20210621,000000,42.3217,43.0029,42.3217,42.9492,8514.9313927687,0
+VUSE.US,D,20210622,000000,42.8645,43.1025,42.8356,43.0009,5815.1730488052,0
+VUSE.US,D,20210623,000000,42.9442,43.25,42.9343,43.0388,5288.07259117,0
+VUSE.US,D,20210624,000000,43.0826,43.6145,43.0826,43.5547,12571.09491438,0
+VUSE.US,D,20210625,000000,43.9013,43.99,43.8714,43.9013,16758.782550182,0
+VUSE.US,D,20210628,000000,43.3785,43.487,43.3088,43.486,11178.545705352,0
+VUSE.US,D,20210629,000000,43.1504,43.6793,43.1504,43.2928,14832.104877417,0
+VUSE.US,D,20210630,000000,43.2589,43.5268,43.25,43.5268,5655.5369102071,0
+VUSE.US,D,20210701,000000,43.6145,43.98,43.6045,43.9701,26903.207357697,0
+VUSE.US,D,20210702,000000,43.7231,43.7729,43.6145,43.6902,34143.057643425,0
+VUSE.US,D,20210706,000000,42.9343,43.0119,42.6583,42.983,17417.407122008,0
+VUSE.US,D,20210707,000000,42.9642,43.0328,42.6185,43.0029,16665.410469115,0
+VUSE.US,D,20210708,000000,42.1941,42.8446,41.8884,42.3665,6655.5217784063,0
+VUSE.US,D,20210709,000000,43.1364,43.4571,43.1364,43.4571,27475.487854558,0
+VUSE.US,D,20210712,000000,43.1902,43.6245,43.1902,43.6045,10421.5290481,0
+VUSE.US,D,20210713,000000,43.3885,43.3885,42.8715,42.8715,25278.733947309,0
+VUSE.US,D,20210714,000000,43.0129,43.1314,42.5786,42.5876,10759.877341858,0
+VUSE.US,D,20210715,000000,42.4751,42.4751,42.224,42.3217,11466.693955526,0
+VUSE.US,D,20210716,000000,42.5696,42.5786,41.6813,41.741,15272.861260087,0
+VUSE.US,D,20210719,000000,41.0009,41.0009,40.6543,40.8824,8489.8313709766,0
+VUSE.US,D,20210720,000000,41.1185,42.1155,41.1185,42,18268.799861198,0
+VUSE.US,D,20210721,000000,42.7081,42.736,42.6583,42.6862,9293.0320683254,0
+VUSE.US,D,20210722,000000,42.1155,42.2539,42.1016,42.1732,36504.46769363,0
+VUSE.US,D,20210723,000000,42.2639,42.4801,42.2639,42.4402,10180.568838896,0
+VUSE.US,D,20210726,000000,42.8157,42.8157,42.5886,42.7539,798.18069299035,0
+VUSE.US,D,20210727,000000,42.6075,42.6075,42.244,42.5418,16124.253999277,0
+VUSE.US,D,20210728,000000,42.3316,42.8446,42.3316,42.7001,16187.506054193,0
+VUSE.US,D,20210729,000000,43.0896,43.4262,43.0129,43.1733,12615.270952735,0
+VUSE.US,D,20210730,000000,43.0029,43.3586,42.9143,42.9721,6977.8060582175,0
+VUSE.US,D,20210802,000000,43.4571,43.4969,42.8137,42.8137,16831.070612944,0
+VUSE.US,D,20210803,000000,42.5448,43.1892,42.3715,43.1314,13789.951972607,0
+VUSE.US,D,20210804,000000,42.9094,42.9094,42.4801,42.4831,7031.0181044169,0
+VUSE.US,D,20210805,000000,42.7659,42.8944,42.7639,42.8655,26060.850626353,0
+VUSE.US,D,20210806,000000,43.3137,43.3187,43.1414,43.1753,11515.889998238,0
+VUSE.US,D,20210809,000000,43.0428,43.2051,43.0029,43.0208,15694.541626195,0
+VUSE.US,D,20210810,000000,43.4412,43.5757,43.4412,43.5268,9867.3205669298,0
+VUSE.US,D,20210811,000000,43.3785,44.0308,43.3785,44.0308,5509.9567838126,0
+VUSE.US,D,20210812,000000,44.0926,44.0926,43.7928,44.0189,18817.988338011,0
+VUSE.US,D,20210813,000000,43.9183,44,43.7888,43.7888,33699.289258139,0
+VUSE.US,D,20210816,000000,43.6932,43.8118,43.6852,43.74,25605.034230608,0
+VUSE.US,D,20210817,000000,43.3974,43.4172,42.9392,43.3486,14130.308268109,0
+VUSE.US,D,20210818,000000,43.1215,43.3974,42.7729,42.7729,10089.204759572,0
+VUSE.US,D,20210819,000000,42.3814,42.6882,42.1842,42.3147,15882.2897892,0
+VUSE.US,D,20210820,000000,42.3217,42.9143,42.3217,42.9143,7684.6226718844,0
+VUSE.US,D,20210823,000000,43.2002,43.3287,43.0228,43.2888,27403.199791797,0
+VUSE.US,D,20210824,000000,43.5069,43.6932,43.3586,43.5229,12742.779063439,0
+VUSE.US,D,20210825,000000,43.5069,44.0099,43.5069,43.8475,10974.733528399,0
+VUSE.US,D,20210826,000000,43.6733,43.6733,43.3586,43.3924,4216.8036610811,0
+VUSE.US,D,20210827,000000,43.5557,44.2569,43.5557,44.2161,5165.5844848243,0
+VUSE.US,D,20210830,000000,44.0488,44.1554,44.0229,44.0229,6561.1456964678,0
+VUSE.US,D,20210831,000000,43.9013,44.0388,43.7839,43.9661,14309.020423269,0
+VUSE.US,D,20210901,000000,43.8326,44.0876,43.8018,43.9641,10520.925134397,0
+VUSE.US,D,20210902,000000,44.0607,44.3107,44.0607,44.2967,19638.257050178,0
+VUSE.US,D,20210903,000000,44.1165,44.1165,44.0099,44.0448,8928.5797519034,0
+VUSE.US,D,20210907,000000,43.7729,43.7729,43.5657,43.5657,3310.1908739487,0
+VUSE.US,D,20210908,000000,43.3287,43.3974,43.0776,43.243,3930.6634126506,0
+VUSE.US,D,20210909,000000,43.1603,43.4979,43.1603,43.249,20745.670011648,0
+VUSE.US,D,20210910,000000,43.0228,43.2589,42.7579,42.7579,21844.046965271,0
+VUSE.US,D,20210913,000000,42.9153,43.1603,42.9153,43.1603,16154.374025427,0
+VUSE.US,D,20210914,000000,42.6982,42.746,42.3814,42.4851,5093.2964220629,0
+VUSE.US,D,20210915,000000,42.51,43.1085,42.51,43.0726,14549.980632473,0
+VUSE.US,D,20210916,000000,43.1802,43.2589,42.8745,43.0836,8423.5673134453,0
+VUSE.US,D,20210917,000000,43.0995,43.1244,42.7001,42.8267,14750.780806811,0
+VUSE.US,D,20210920,000000,42.234,42.2828,41.5627,42.0877,14865.236906182,0
+VUSE.US,D,20210921,000000,42.0707,42.1543,41.9372,41.9512,7948.6749011379,0
+VUSE.US,D,20210922,000000,42.4263,42.8257,42.4263,42.507,3584.2831119189,0
+VUSE.US,D,20210923,000000,43.0627,43.4033,43.0627,43.1364,13852.200026651,0
+VUSE.US,D,20210924,000000,43.2201,43.4073,43.2201,43.25,14757.808812912,0
+VUSE.US,D,20210927,000000,43.3626,44.0876,43.3626,43.8744,9467.7282199987,0
+VUSE.US,D,20210928,000000,43.7729,43.9113,43.3406,43.3406,2172.6578863284,0
+VUSE.US,D,20210929,000000,43.4272,43.6105,43.3885,43.4272,42833.689188739,0
+VUSE.US,D,20210930,000000,42.7619,42.9383,42.6175,42.6175,9349.2561171398,0
+VUSE.US,D,20211001,000000,42.4701,43.4471,42.4263,43.1434,109198.14680718,0
+VUSE.US,D,20211004,000000,43.0816,43.25,43.0816,43.0995,28573.864808183,0
+VUSE.US,D,20211005,000000,43.5557,43.6245,43.3297,43.3297,28332.904598978,0
+VUSE.US,D,20211006,000000,43.0786,43.0926,42.5199,43.0188,70151.548906443,0
+VUSE.US,D,20211007,000000,43.8128,43.9501,43.5069,43.5707,25872.098462476,0
+VUSE.US,D,20211008,000000,43.5358,43.6444,43.3685,43.3705,17072.030822149,0
+VUSE.US,D,20211011,000000,43.5288,43.7629,43.1703,43.1703,9123.3559210105,0
+VUSE.US,D,20211012,000000,43.2051,43.2789,42.9999,43.0926,16020.841909493,0
+VUSE.US,D,20211013,000000,43.1025,43.1553,42.6882,43.0527,57483.065907509,0
+VUSE.US,D,20211014,000000,42.9929,43.8714,42.9929,43.6832,63385.587032151,0
+VUSE.US,D,20211015,000000,44.2321,44.2808,43.753,43.753,18297.915886476,0
+VUSE.US,D,20211018,000000,43.6783,43.98,43.6783,43.9143,7188.6462412716,0
+VUSE.US,D,20211019,000000,43.9501,44.0099,43.8635,43.9551,27203.403618332,0
+VUSE.US,D,20211020,000000,44.0488,44.6255,44.0488,44.3934,15301.977285366,0
+VUSE.US,D,20211021,000000,44.4492,44.5309,44.3127,44.4731,23806.868669418,0
+VUSE.US,D,20211022,000000,44.502,44.6902,44.502,44.5319,10473.737093428,0
+VUSE.US,D,20211025,000000,44.8087,44.8087,44.7101,44.7101,23991.604829808,0
+VUSE.US,D,20211026,000000,44.719,44.7499,44.2072,44.2072,29166.225322478,0
+VUSE.US,D,20211027,000000,44.0687,44.0836,43.3586,43.3885,17117.210861374,0
+VUSE.US,D,20211028,000000,43.8824,43.982,43.8216,43.982,15213.625208658,0
+VUSE.US,D,20211029,000000,44.0587,44.0587,43.753,43.8118,20337.041656871,0
+VUSE.US,D,20211101,000000,44.5677,44.7679,44.502,44.7569,19032.844524551,0
+VUSE.US,D,20211102,000000,44.727,44.9263,44.6544,44.74,12887.355188961,0
+VUSE.US,D,20211103,000000,44.9243,45.7649,44.9243,45.6573,30042.71808346,0
+VUSE.US,D,20211104,000000,45.9134,46.0418,45.4054,45.5358,16211.602075113,0
+VUSE.US,D,20211105,000000,46.3475,46.3674,46.0418,46.1992,20296.881622003,0
+VUSE.US,D,20211108,000000,46.4462,46.4462,46.0617,46.1842,20428.405736194,0
+VUSE.US,D,20211109,000000,46.2878,46.3475,46.0517,46.239,20910.326154603,0
+VUSE.US,D,20211110,000000,46.3963,46.4163,45.8755,45.9232,12867.275171527,0
+VUSE.US,D,20211111,000000,46.2101,46.5159,46.2101,46.4063,17243.714971207,0
+VUSE.US,D,20211112,000000,46.6046,46.7918,46.5249,46.5747,32087.867859084,0
+VUSE.US,D,20211115,000000,46.7619,46.7619,46.5547,46.7022,15259.809248755,0
+VUSE.US,D,20211116,000000,46.7778,46.979,46.6922,46.6922,15914.417817094,0
+VUSE.US,D,20211117,000000,46.5239,46.5438,46.1803,46.2191,36464.307658763,0
+VUSE.US,D,20211118,000000,46.4561,46.4561,45.9531,46.1603,12921.491218598,0
+VUSE.US,D,20211119,000000,45.8347,46.0408,45.7261,45.736,10189.604846741,0
+VUSE.US,D,20211122,000000,45.9681,46.6534,45.9421,46.3963,19194.488664892,0
+VUSE.US,D,20211123,000000,46.3575,46.4362,46.0916,46.3078,54543.351355212,0
+VUSE.US,D,20211124,000000,46.1205,46.3854,46.1205,46.2689,16686.494487421,0
+VUSE.US,D,20211126,000000,44.8525,45.001,44.4731,44.9163,13223.695480976,0
+VUSE.US,D,20211129,000000,44.8486,45.3805,44.8486,45.0249,14964.632992479,0
+VUSE.US,D,20211130,000000,44.6653,44.6653,43.6633,43.6633,64440.791948293,0
+VUSE.US,D,20211201,000000,44.4442,44.7888,43.1414,43.1414,16098.149976613,0
+VUSE.US,D,20211202,000000,43.3885,44.6116,43.3885,44.3266,32451.316174634,0
+VUSE.US,D,20211203,000000,44.4442,44.6504,43.7729,44.0657,20815.950072666,0
+VUSE.US,D,20211206,000000,44.4731,45.2629,44.4731,44.7499,25285.761953411,0
+VUSE.US,D,20211207,000000,45.3406,45.6533,45.3406,45.5059,10461.689082968,0
+VUSE.US,D,20211208,000000,45.6673,45.6673,45.4592,45.5667,43632.873882601,0
+VUSE.US,D,20211209,000000,45.3755,45.4841,45.1244,45.1802,29832.881901277,0
+VUSE.US,D,20211210,000000,45.4641,45.5238,45.2529,45.3615,29617.021713864,0
+VUSE.US,D,20211213,000000,45.2529,45.2529,44.8276,44.8585,23458.480366942,0
+VUSE.US,D,20211214,000000,44.5617,45.1145,44.5617,44.6385,13879.308050187,0
+VUSE.US,D,20211215,000000,44.4223,45.1344,44.2102,45.0707,22296.851358402,0
+VUSE.US,D,20211216,000000,45.3805,45.6374,44.7988,44.9562,19512.756941217,0
+VUSE.US,D,20211217,000000,44.4103,44.9811,44.4103,44.6414,20723.58199247,0
+VUSE.US,D,20211220,000000,43.9332,43.9332,43.1573,43.8386,26318.878850377,0
+VUSE.US,D,20211221,000000,44.1813,44.8675,44.1813,44.7479,29871.033934401,0
+VUSE.US,D,20211222,000000,44.7549,45.3725,44.7479,45.2808,23464.504372173,0
+VUSE.US,D,20211223,000000,45.5218,45.7111,45.4034,45.5776,13736.739926408,0
+VUSE.US,D,20211227,000000,45.6872,46.2281,45.6872,46.2241,11404.445901481,0
+VUSE.US,D,20211228,000000,46.238,46.5667,46.2231,46.3635,33913.141443809,0
+VUSE.US,D,20211229,000000,46.3924,46.6065,46.3924,46.5498,14133.320270723,0
+VUSE.US,D,20211230,000000,46.8007,46.8396,46.4003,46.4003,9134.399930599,0
+VUSE.US,D,20211231,000000,46.3078,46.6065,46.3078,46.3475,20807.918065692,0
+VUSE.US,D,20220103,000000,46.483,46.7937,46.4073,46.6185,103663.09000158,0
+VUSE.US,D,20220104,000000,47.0129,47.3645,47.0129,47.2141,21442.446616597,0
+VUSE.US,D,20220105,000000,47.222,47.5847,46.3177,46.3336,39856.82660419,0
+VUSE.US,D,20220106,000000,46.3525,46.6962,46.2779,46.3505,26138.158693473,0
+VUSE.US,D,20220107,000000,46.3734,46.4173,46.0697,46.1225,36381.979587284,0
+VUSE.US,D,20220110,000000,45.8805,46.0298,45.3436,46.0298,20557.921848642,0
+VUSE.US,D,20220111,000000,45.9152,46.3993,45.5029,46.3545,23994.616832423,0
+VUSE.US,D,20220112,000000,46.6065,46.6065,46.0796,46.3068,24209.473018964,0
+VUSE.US,D,20220113,000000,46.6753,46.8246,46.3724,46.3724,4654.5480411362,0
+VUSE.US,D,20220114,000000,46.2201,46.3973,45.9104,46.3934,37431.160498197,0
+VUSE.US,D,20220118,000000,45.8307,45.8307,45.2649,45.3147,23062.904023499,0
+VUSE.US,D,20220119,000000,45.4602,45.4602,44.6285,44.6285,32393.084124077,0
+VUSE.US,D,20220120,000000,44.7061,45.1852,43.8834,43.9232,13375.299612601,0
+VUSE.US,D,20220121,000000,43.6992,44.0518,43.1284,43.1284,18798.912321449,0
+VUSE.US,D,20220124,000000,42.7798,44.1912,42.7798,44.1016,25293.793960385,0
+VUSE.US,D,20220125,000000,43.5846,44.0807,43.2579,43.6703,14292.956409321,0
+VUSE.US,D,20220126,000000,44.0617,44.3505,42.8994,43.2071,45510.355512653,0
+VUSE.US,D,20220127,000000,43.6045,43.6245,42.6314,42.7808,33786.637333977,0
+VUSE.US,D,20220128,000000,42.4522,43.2968,42.2539,43.2968,30065.810103508,0
+VUSE.US,D,20220131,000000,43.3765,44.0816,43.3765,44.0816,38007.456998544,0
+VUSE.US,D,20220201,000000,44.2012,44.5727,43.7938,44.5189,40178.106883129,0
+VUSE.US,D,20220202,000000,44.6185,44.8675,44.2609,44.8027,22575.96360073,0
+VUSE.US,D,20220203,000000,44.4691,44.8426,44.2211,44.2509,7883.4148444783,0
+VUSE.US,D,20220204,000000,44.0717,44.3456,43.5258,43.983,50195.023579941,0
+VUSE.US,D,20220207,000000,43.9661,44.3705,43.9661,44.0159,14851.180893979,0
+VUSE.US,D,20220208,000000,44.1344,44.8306,44.1085,44.8187,11453.641944193,0
+VUSE.US,D,20220209,000000,45.1752,45.6743,45.1752,45.5507,13069.079346736,0
+VUSE.US,D,20220210,000000,45.2848,45.7609,44.7479,44.8177,7838.2348052524,0
+VUSE.US,D,20220211,000000,44.8077,45.1752,44.2311,44.4213,23053.868015654,0
+VUSE.US,D,20220214,000000,44.2908,44.3107,43.8236,44.0129,46798.488631027,0
+VUSE.US,D,20220215,000000,44.4492,45.0856,44.4492,45.006,41059.619648469,0
+VUSE.US,D,20220216,000000,44.9562,45.4133,44.8376,45.225,53320.478293499,0
+VUSE.US,D,20220217,000000,44.6653,44.8376,44.3605,44.3605,14628.292700465,0
+VUSE.US,D,20220218,000000,44.6981,44.7978,44.0816,44.2409,19318.984772982,0
+VUSE.US,D,20220222,000000,44.1713,44.3466,43.486,43.496,16429.47026427,0
+VUSE.US,D,20220223,000000,43.7042,43.8744,42.8267,42.8267,23691.408569174,0
+VUSE.US,D,20220224,000000,41.7569,43.4561,41.7569,43.4561,8219.7551364931,0
+VUSE.US,D,20220225,000000,43.6793,44.6583,43.6743,44.6385,11615.286084535,0
+VUSE.US,D,20220228,000000,44.2311,44.6086,44.1175,44.5189,15138.325143281,0
+VUSE.US,D,20220301,000000,44.4452,44.4452,43.8535,43.8535,25341.986002226,0
+VUSE.US,D,20220302,000000,44.3605,45.4233,44.3605,45.2231,30071.834108739,0
+VUSE.US,D,20220303,000000,45.0945,45.2001,44.9532,44.993,11564.082040079,0
+VUSE.US,D,20220304,000000,44.3206,44.499,44.2409,44.4203,49551.45902119,0
+VUSE.US,D,20220307,000000,44.4791,44.4791,43.2051,43.2051,16480.674308726,0
+VUSE.US,D,20220308,000000,43.2918,44.0298,43.0089,43.0089,29101.969266689,0
+VUSE.US,D,20220309,000000,43.8983,44.3007,43.8535,43.9601,8989.8238050762,0
+VUSE.US,D,20220310,000000,43.5846,44.0498,43.5258,44.0498,14001.796156532,0
+VUSE.US,D,20220311,000000,44.0219,44.1514,43.7002,43.7002,4621.4160123705,0
+VUSE.US,D,20220314,000000,43.75,43.8734,43.2171,43.3655,20423.385731836,0
+VUSE.US,D,20220315,000000,43.8005,44.2032,43.6753,44.1658,12667.478998062,0
+VUSE.US,D,20220316,000000,44.5717,45.3087,44.3475,45.3087,30673.230630878,0
+VUSE.US,D,20220317,000000,45.229,45.8665,45.0958,45.7853,15002.785025604,0
+VUSE.US,D,20220318,000000,45.5328,46.1487,45.5328,46.1487,6804.1139074158,0
+VUSE.US,D,20220321,000000,46.2978,46.3048,45.7885,45.9713,10246.832896427,0
+VUSE.US,D,20220322,000000,46.2845,46.3445,46.0358,46.1734,11077.141617312,0
+VUSE.US,D,20220323,000000,45.9262,45.9297,45.5375,45.5375,7314.1463502323,0
+VUSE.US,D,20220324,000000,45.3685,45.9162,45.3685,45.8802,17830.051480271,0
+VUSE.US,D,20220325,000000,46.2151,46.2151,45.8665,46.1854,21613.126764784,0
+VUSE.US,D,20220328,000000,45.8765,45.9093,45.6275,45.9093,3423.6429724492,0
+VUSE.US,D,20220329,000000,46.3744,46.6082,46.1802,46.5881,9910.4926044123,0
+VUSE.US,D,20220330,000000,46.6262,46.6262,45.7563,45.829,12393.386760092,0
+VUSE.US,D,20220331,000000,45.6828,45.7569,45.2589,45.2788,23223.544162968,0
+VUSE.US,D,20220401,000000,45.0299,45.1442,44.6913,45.1371,19690.465095506,0
+VUSE.US,D,20220404,000000,44.8083,45.0362,44.8083,44.9563,75231.793317174,0
+VUSE.US,D,20220405,000000,45.0452,45.0498,44.1286,44.1286,23344.024267571,0
+VUSE.US,D,20220406,000000,43.9342,43.9342,43.6354,43.6354,16407.382245092,0
+VUSE.US,D,20220407,000000,43.8238,44.0458,43.5557,43.8622,22523.755555404,0
+VUSE.US,D,20220408,000000,43.8744,44.3725,43.8744,44.0666,13434.53566403,0
+VUSE.US,D,20220411,000000,43.9949,44.4422,43.8698,43.8698,10161.492822334,0
+VUSE.US,D,20220412,000000,44.2568,44.5717,43.6853,43.874,18630.240175005,0
+VUSE.US,D,20220413,000000,44.2479,44.6016,44.2429,44.5617,13093.175367657,0
+VUSE.US,D,20220414,000000,44.5676,44.7111,44.3127,44.3626,34336.82981166,0
+VUSE.US,D,20220418,000000,44.4073,44.7111,44.2429,44.334,19411.352853177,0
+VUSE.US,D,20220419,000000,44.5286,45.2988,44.5286,45.0299,24455.453232527,0
+VUSE.US,D,20220420,000000,45.752,45.8665,45.4084,45.6533,13936.536099873,0
+VUSE.US,D,20220421,000000,45.9362,45.9362,44.8506,44.9143,20932.414173781,0
+VUSE.US,D,20220422,000000,44.4023,44.4023,43.5915,43.5915,12511.858862951,0
+VUSE.US,D,20220425,000000,43.1972,43.9342,42.8087,43.7151,26026.714596716,0
+VUSE.US,D,20220426,000000,43.5222,43.5222,42.7191,42.7191,12618.282955349,0
+VUSE.US,D,20220427,000000,42.8813,43.2261,42.5299,42.7191,28068.852369724,0
+VUSE.US,D,20220428,000000,43.1474,43.8444,42.6294,43.5059,44118.810304497,0
+VUSE.US,D,20220429,000000,43.5376,43.8048,42.4203,42.4203,43495.32576318,0
+VUSE.US,D,20220502,000000,42.734,42.9283,42.0713,42.729,22607.087627753,0
+VUSE.US,D,20220503,000000,43.0677,43.8038,43.0079,43.667,16192.526058551,0
+VUSE.US,D,20220504,000000,43.5358,44.9801,43.4857,44.8007,31445.307301205,0
+VUSE.US,D,20220505,000000,44.4123,44.4123,43.2769,43.5503,52913.857940466,0
+VUSE.US,D,20220506,000000,43.0941,43.4262,42.9283,43.1872,31246.515128611,0
+VUSE.US,D,20220509,000000,42.7888,42.7888,42.1016,42.3605,105950.20398727,0
+VUSE.US,D,20220510,000000,42.6493,42.6493,41.4741,41.9123,46029.423963315,0
+VUSE.US,D,20220511,000000,42.4203,42.6493,41.1753,41.1753,46474.196349472,0
+VUSE.US,D,20220512,000000,41.2749,41.723,40.9525,41.723,58084.462429649,0
+VUSE.US,D,20220513,000000,42.1513,42.6783,42.1513,42.4402,23398.240314642,0
+VUSE.US,D,20220516,000000,42.6345,42.7888,42.4103,42.4601,43577.653834658,0
+VUSE.US,D,20220517,000000,43.0876,43.7936,43.0477,43.7251,52937.953961386,0
+VUSE.US,D,20220518,000000,43.1773,43.1773,41.7728,41.9023,61919.745759489,0
+VUSE.US,D,20220519,000000,41.8851,42.1812,41.4043,41.6633,66161.649442362,0
+VUSE.US,D,20220520,000000,42.0101,42.0101,40.7071,41.484,49217.126730918,0
+VUSE.US,D,20220523,000000,41.9721,42.2908,41.9023,42.1613,22959.491933715,0
+VUSE.US,D,20220524,000000,41.8027,41.8027,41.0358,41.4641,27866.044193644,0
+VUSE.US,D,20220525,000000,41.9173,42.6493,41.9173,42.6394,44235.274405612,0
+VUSE.US,D,20220526,000000,43.0886,43.5308,43.0385,43.3267,38008.460999416,0
+VUSE.US,D,20220527,000000,43.8445,44.3326,43.8148,44.3326,26222.494766694,0
+VUSE.US,D,20220531,000000,43.8445,44.1434,43.745,43.994,20118.169466843,0
+VUSE.US,D,20220601,000000,43.9021,43.994,43.2271,43.5358,18420.403992822,0
+VUSE.US,D,20220602,000000,43.5936,44.1335,43.3865,44.1335,30543.714518431,0
+VUSE.US,D,20220603,000000,43.7849,43.8921,43.5956,43.7251,18181.451785361,0
+VUSE.US,D,20220606,000000,44.0836,44.2032,43.9143,44.0538,22666.323679182,0
+VUSE.US,D,20220607,000000,43.7397,44.4073,43.6753,44.3326,15568.037516362,0
+VUSE.US,D,20220608,000000,44.0836,44.2429,43.4662,43.5557,23355.068277159,0
+VUSE.US,D,20220609,000000,43.1673,43.5656,42.7689,42.7689,38343.797290559,0
+VUSE.US,D,20220610,000000,42.221,42.2609,41.6235,41.6235,11438.581931119,0
+VUSE.US,D,20220613,000000,40.747,40.8367,39.8406,39.8684,24467.501242987,0
+VUSE.US,D,20220614,000000,39.9626,40.2258,39.6106,39.8105,40492.654899974,0
+VUSE.US,D,20220615,000000,40.2604,40.7903,39.6903,40.3004,35323.4223697,0
+VUSE.US,D,20220616,000000,39.4706,39.4706,38.0959,38.2409,38344.142617655,0
+VUSE.US,D,20220617,000000,38.4708,38.5595,38.0021,38.3009,20083.788694923,0
+VUSE.US,D,20220621,000000,39.1607,39.2606,38.8807,38.8807,22050.257571572,0
+VUSE.US,D,20220622,000000,38.4808,38.9507,38.4508,38.6208,14916.556641635,0
+VUSE.US,D,20220623,000000,38.7308,38.7308,38.2609,38.5108,51774.344859137,0
+VUSE.US,D,20220624,000000,38.9807,39.8405,38.9807,39.7805,20694.934413963,0
+VUSE.US,D,20220627,000000,39.8205,40.2103,39.8205,40.0504,25049.972811179,0
+VUSE.US,D,20220628,000000,40.4803,40.6603,39.5206,39.5206,57302.66300829,0
+VUSE.US,D,20220629,000000,39.1732,39.2506,38.9007,39.1707,25422.061530463,0
+VUSE.US,D,20220630,000000,38.7907,39.1507,38.4408,38.8007,59546.197947416,0
+VUSE.US,D,20220701,000000,38.7408,39.1661,38.261,39.1207,111384.55807009,0
+VUSE.US,D,20220705,000000,38.2809,38.9107,38.0209,38.9107,55757.294537069,0
+VUSE.US,D,20220706,000000,38.9007,38.9106,38.3209,38.5008,29117.94276099,0
+VUSE.US,D,20220707,000000,39.2306,39.5606,39.2306,39.4106,72234.223227316,0
+VUSE.US,D,20220708,000000,39.2008,39.6805,39.1544,39.3606,39620.44693434,0
+VUSE.US,D,20220711,000000,39.1807,39.3006,38.9507,39.0807,30551.284521029,0
+VUSE.US,D,20220712,000000,39.1107,39.4506,38.8707,39.0007,28660.833769826,0
+VUSE.US,D,20220713,000000,38.7708,39.1807,38.6008,38.9207,34713.276889154,0
+VUSE.US,D,20220714,000000,38.1396,38.6607,37.9809,38.5508,17414.152157907,0
+VUSE.US,D,20220715,000000,38.9507,39.2906,38.8907,39.2906,23166.523729425,0
+VUSE.US,D,20220718,000000,39.7405,39.8005,39.1507,39.1507,46968.198901714,0
+VUSE.US,D,20220719,000000,40.0405,40.6403,40.0405,40.6103,38766.243261574,0
+VUSE.US,D,20220720,000000,40.351,41.0502,40.351,40.8703,53679.799187731,0
+VUSE.US,D,20220721,000000,40.5703,41.0402,40.5453,41.0402,15211.626996982,0
+VUSE.US,D,20220722,000000,41.0955,41.1002,40.5903,40.7503,13410.197471629,0
+VUSE.US,D,20220725,000000,40.9902,41.0502,40.8503,40.9418,25520.084902748,0
+VUSE.US,D,20220726,000000,40.9402,40.9402,40.7256,40.7603,31923.611733013,0
+VUSE.US,D,20220727,000000,40.8103,41.6301,40.7203,41.4101,19752.70975384,0
+VUSE.US,D,20220728,000000,41.8,42.0908,41.2502,42.0908,13695.265442048,0
+VUSE.US,D,20220729,000000,42.01,42.5948,42.01,42.4699,28622.824707103,0
+VUSE.US,D,20220801,000000,42.3599,42.6201,42.1899,42.3899,50339.002622113,0
+VUSE.US,D,20220802,000000,42.2299,42.306,41.9737,41.9737,28794.865727848,0
+VUSE.US,D,20220803,000000,42.2849,42.6397,42.05,42.4099,23975.716670019,0
+VUSE.US,D,20220804,000000,42.4221,42.4399,42.1499,42.1699,35801.536369211,0
+VUSE.US,D,20220805,000000,41.89,42.3799,41.88,42.2799,49083.703313774,0
+VUSE.US,D,20220808,000000,42.6098,42.6098,42.4299,42.4599,24490.83949376,0
+VUSE.US,D,20220809,000000,42.2899,42.4551,41.91,42.01,18777.477223457,0
+VUSE.US,D,20220810,000000,42.9598,43.0097,42.5098,42.8898,63033.029332969,0
+VUSE.US,D,20220811,000000,43.6496,43.6939,43.2335,43.2436,50718.093010846,0
+VUSE.US,D,20220812,000000,43.4211,44.0195,43.3797,43.8895,28475.789648676,0
+VUSE.US,D,20220815,000000,43.5896,44.0295,43.5561,43.8895,18283.359408063,0
+VUSE.US,D,20220816,000000,43.9595,44.3794,43.8896,44.1895,21537.135224816,0
+VUSE.US,D,20220817,000000,43.6996,43.8595,43.3897,43.6596,50080.941090996,0
+VUSE.US,D,20220818,000000,43.5396,44.0795,43.5396,44.0195,23499.603147494,0
+VUSE.US,D,20220819,000000,43.7021,43.7046,43.4296,43.5396,70803.882182755,0
+VUSE.US,D,20220822,000000,43.0597,43.0597,42.6598,42.7098,32661.787740626,0
+VUSE.US,D,20220823,000000,42.9997,43.1797,42.7148,42.7798,57216.642497918,0
+VUSE.US,D,20220824,000000,42.7548,42.9997,42.7098,42.8098,26953.426662787,0
+VUSE.US,D,20220825,000000,43.0515,43.5896,43.0515,43.5896,18633.442880508,0
+VUSE.US,D,20220826,000000,43.6546,43.6546,42.3099,42.3099,31752.570950762,0
+VUSE.US,D,20220829,000000,42.08,42.3599,41.99,42.02,25310.034819281,0
+VUSE.US,D,20220830,000000,42.04,42.04,41.2503,41.3801,43233.308369972,0
+VUSE.US,D,20220831,000000,41.3028,41.4201,41.0102,41.0102,10625.533507952,0
+VUSE.US,D,20220901,000000,40.5803,40.7803,40.4703,40.7803,15695.742427448,0
+VUSE.US,D,20220902,000000,41.2102,41.3301,40.4604,40.5503,18862.497495337,0
+VUSE.US,D,20220906,000000,40.7703,40.7703,40.0504,40.0604,10313.45909823,0
+VUSE.US,D,20220907,000000,40.1413,40.8003,40.1004,40.6903,23716.65490041,0
+VUSE.US,D,20220908,000000,40.8303,40.9375,40.5503,40.9202,10098.407822299,0
+VUSE.US,D,20220909,000000,41.2402,41.765,41.2402,41.6101,11905.838778608,0
+VUSE.US,D,20220912,000000,41.92,42.2798,41.89,41.93,13088.12067698,0
+VUSE.US,D,20220913,000000,41.1,41.13,40.27,40.4089,16859,0
+VUSE.US,D,20220914,000000,40.135,40.43,40.01,40.27,16200,0
+VUSE.US,D,20220915,000000,40.42,40.48,39.9305,40.05,23493,0
+VUSE.US,D,20220916,000000,39.4905,39.67,39.39,39.65,24486,0
+VUSE.US,D,20220919,000000,39.775,40.1055,39.77,40.067,7422,0
+VUSE.US,D,20220920,000000,39.61,39.61,39.2501,39.45,13564,0
+VUSE.US,D,20220921,000000,39.71,40.18,39,39.0447,22101,0
+VUSE.US,D,20220922,000000,38.715,38.83,38.49,38.5475,24779,0
+VUSE.US,D,20220923,000000,38,38,37.2885,37.75,11709,0
+VUSE.US,D,20220926,000000,37.19,37.19,37.03,37.1339,3596,0
+VUSE.US,D,20220927,000000,37.7573,37.758,37.03,37.2,13234,0
+VUSE.US,D,20220928,000000,37.73,38.56,37.73,38.3999,90838,0
+VUSE.US,D,20220929,000000,37.31,37.6337,37.2901,37.6337,11832,0
+VUSE.US,D,20220930,000000,37.5511,38.13,37.3985,37.3985,23629,0
+VUSE.US,D,20221003,000000,38.25,38.7324,38.25,38.44,73290,0
+VUSE.US,D,20221004,000000,39.371,39.87,39.371,39.81,48331,0
+VUSE.US,D,20221005,000000,39.494,39.9299,39.2021,39.7317,29566,0
+VUSE.US,D,20221006,000000,39.9,39.91,39.45,39.46,31174,0
+VUSE.US,D,20221007,000000,39.05,39.1122,38.565,38.59,22594,0
+VUSE.US,D,20221010,000000,38.83,38.94,38.5301,38.66,89911,0
+VUSE.US,D,20221011,000000,38.4,39.15,38.4,38.7141,23930,0
+VUSE.US,D,20221012,000000,38.7,38.776,38.58,38.6344,14442,0
+VUSE.US,D,20221013,000000,37.95,39.57,37.73,39.5553,30199,0
+VUSE.US,D,20221014,000000,38.99,39.1499,38.55,38.55,12831,0
+VUSE.US,D,20221017,000000,39.1,39.43,39.1,39.3353,14207,0
+VUSE.US,D,20221018,000000,40.09,40.09,39.62,39.7891,19703,0
+VUSE.US,D,20221019,000000,39.52,39.52,39.07,39.3193,20429,0
+VUSE.US,D,20221020,000000,39.335,39.7336,38.83,38.9977,36942,0
+VUSE.US,D,20221021,000000,38.92,39.95,38.92,39.85,7755,0
+VUSE.US,D,20221024,000000,40.1134,40.4099,39.91,40.2997,23440,0
+VUSE.US,D,20221025,000000,40.765,41.1,40.66,41.0002,27161,0
+VUSE.US,D,20221026,000000,41.25,41.3792,41.0969,41.1057,26415,0
+VUSE.US,D,20221027,000000,41.38,41.619,41.1145,41.1145,31459,0
+VUSE.US,D,20221028,000000,41.5445,42.0378,41.54,42.0028,20763,0
+VUSE.US,D,20221031,000000,41.82,42.0607,41.78,41.83,13913,0
+VUSE.US,D,20221101,000000,42.2712,42.3275,42.0546,42.2383,11792,0
+VUSE.US,D,20221102,000000,41.965,42.4499,41.2671,41.2671,21919,0
+VUSE.US,D,20221103,000000,40.52,41.155,40.3494,40.8932,36473,0
+VUSE.US,D,20221104,000000,41.525,41.7088,40.975,41.3679,13832,0
+VUSE.US,D,20221107,000000,41.75,42.0363,41.5,42,11226,0
+VUSE.US,D,20221108,000000,41.94,42.51,41.9058,42.09,10222,0
+VUSE.US,D,20221109,000000,41.69,42.0078,41.18,41.18,12900,0
+VUSE.US,D,20221110,000000,42.68,43.06,42.4017,43.06,14529,0
+VUSE.US,D,20221111,000000,43.2148,43.515,43.16,43.32,15869,0
+VUSE.US,D,20221114,000000,43.32,43.6799,43.03,43.03,9024,0
+VUSE.US,D,20221115,000000,43.62,43.81,43.3,43.44,23700,0
+VUSE.US,D,20221116,000000,43.1815,43.1815,42.82,42.83,21250,0
+VUSE.US,D,20221117,000000,42.4007,43.03,42.3439,42.91,14221,0
+VUSE.US,D,20221118,000000,43.37,43.39,42.9251,43.31,39613,0
+VUSE.US,D,20221121,000000,42.8201,43.1367,42.8201,43.03,12354,0
+VUSE.US,D,20221122,000000,43.37,43.725,43.34,43.65,17067,0
+VUSE.US,D,20221123,000000,43.85,43.91,43.71,43.72,11774,0
+VUSE.US,D,20221125,000000,43.9258,44.03,43.9106,43.98,5614,0
+VUSE.US,D,20221128,000000,43.7987,43.8068,43.21,43.3,15754,0
+VUSE.US,D,20221129,000000,43.4899,43.6199,43.3801,43.5,12628,0
+VUSE.US,D,20221130,000000,43.61,44.42,43.2199,44.35,15381,0
+VUSE.US,D,20221201,000000,44.55,44.55,44.26,44.26,14147,0
+VUSE.US,D,20221202,000000,44.115,44.35,44.08,44.25,10094,0
+VUSE.US,D,20221205,000000,44.06,44.06,43.232,43.28,22148,0
+VUSE.US,D,20221206,000000,43.4218,43.4218,42.74,43.14,16810,0
+VUSE.US,D,20221207,000000,43.22,43.22,42.9587,42.98,48121,0
+VUSE.US,D,20221208,000000,43.3404,43.5399,43.0601,43.08,23622,0
+VUSE.US,D,20221209,000000,43.1015,43.14,42.63,42.63,75361,0
+VUSE.US,D,20221212,000000,42.68,43.2,42.68,43.11,50610,0
+VUSE.US,D,20221213,000000,44.1308,44.2482,43.28,43.46,28158,0
+VUSE.US,D,20221214,000000,43.4789,43.6546,42.9899,43.15,22952,0
+VUSE.US,D,20221215,000000,42.6,42.6,42.23,42.27,28301,0
+VUSE.US,D,20221216,000000,41.69,41.725,41.2479,41.54,23345,0
+VUSE.US,D,20221219,000000,41.8,41.8,41.0711,41.29,15562,0
+VUSE.US,D,20221220,000000,41.16,41.545,41.135,41.37,46229,0
+VUSE.US,D,20221221,000000,41.72,42.0699,41.6761,41.96,17395,0
+VUSE.US,D,20221222,000000,41.565,41.5842,41.01,41.5842,22812,0
+VUSE.US,D,20221223,000000,41.64,41.99,41.4373,41.82,26914,0
+VUSE.US,D,20221227,000000,41.97,41.9866,41.8013,41.8939,7789,0
+VUSE.US,D,20221228,000000,41.75,42,41.06,41.06,6465,0
+VUSE.US,D,20221229,000000,41.48,41.95,41.48,41.76,37411,0
+VUSE.US,D,20221230,000000,41.5927,41.6555,41.39,41.59,61455,0
+VUSE.US,D,20230103,000000,41.97,42.02,41.1067,41.448,54042,0
+VUSE.US,D,20230104,000000,41.78,42.1299,41.57,41.96,22357,0
+VUSE.US,D,20230105,000000,41.4971,41.7902,41.435,41.55,48039,0
+VUSE.US,D,20230106,000000,42.07,42.79,41.68,42.6,19666,0
+VUSE.US,D,20230109,000000,42.89,43.28,42.53,42.53,51218,0
+VUSE.US,D,20230110,000000,42.81,43.06,42.57,43.06,105091,0
+VUSE.US,D,20230111,000000,43.09,43.5,43.09,43.5,51014,0
+VUSE.US,D,20230112,000000,43.64,43.8387,43.3,43.66,24744,0
+VUSE.US,D,20230113,000000,43.375,43.93,43.375,43.8995,21467,0
+VUSE.US,D,20230117,000000,43.87,43.9219,43.75,43.78,16006,0
+VUSE.US,D,20230118,000000,44.07,44.07,43.198,43.21,17886,0
+VUSE.US,D,20230119,000000,42.9357,43.13,42.78,42.87,22826,0
+VUSE.US,D,20230120,000000,42.99,43.69,42.99,43.69,23090,0
+VUSE.US,D,20230123,000000,43.86,44.4,43.86,44.26,42475,0
+VUSE.US,D,20230124,000000,41.9901,44.162,41.9901,44.04,27430,0
+VUSE.US,D,20230125,000000,43.59,44.21,43.59,44.15,9398,0
+VUSE.US,D,20230126,000000,44.28,44.5631,44.1,44.5631,13306,0
+VUSE.US,D,20230127,000000,44.66,44.9121,44.5,44.59,24855,0
+VUSE.US,D,20230130,000000,44.24,44.58,44.07,44.07,6444,0
+VUSE.US,D,20230131,000000,44.1585,44.9,44.12,44.9,7264,0
+VUSE.US,D,20230201,000000,44.9,45.8,44.68,45.62,9366,0
+VUSE.US,D,20230202,000000,45.86,46.24,45.7,46.07,11495,0
+VUSE.US,D,20230203,000000,45.49,46.13,45.49,45.63,14026,0
+VUSE.US,D,20230206,000000,45.38,45.41,45.16,45.16,12321,0
+VUSE.US,D,20230207,000000,45.07,45.8,45.07,45.8,18689,0
+VUSE.US,D,20230208,000000,45.5775,45.76,45.2,45.28,9697,0
+VUSE.US,D,20230209,000000,45.715,45.81,44.81,45.02,32987,0
+VUSE.US,D,20230210,000000,44.7,44.96,44.7,44.89,9728,0
+VUSE.US,D,20230213,000000,44.93,45.52,44.8581,45.49,7542,0
+VUSE.US,D,20230214,000000,45.1835,45.76,45.1835,45.63,22110,0
+VUSE.US,D,20230215,000000,45.46,45.8,45.32,45.8,34156,0
+VUSE.US,D,20230216,000000,45.1,45.71,45.1,45.12,6487,0
+VUSE.US,D,20230217,000000,44.84,45.07,44.8095,44.98,13503,0
+VUSE.US,D,20230221,000000,44.41,44.41,44,44.0122,10468,0
+VUSE.US,D,20230222,000000,44.06,44.16,43.75,43.82,7889,0
+VUSE.US,D,20230223,000000,44.2749,44.36,43.79,44.19,16866,0
+VUSE.US,D,20230224,000000,43.67,43.67,43.35,43.52,13158,0
+VUSE.US,D,20230227,000000,44.06,44.08,43.72,43.88,23352,0
+VUSE.US,D,20230228,000000,43.6595,44.06,43.6595,43.69,11120,0
+VUSE.US,D,20230301,000000,43.6153,43.75,43.52,43.56,17379,0
+VUSE.US,D,20230302,000000,43.38,43.911,43.38,43.82,14436,0
+VUSE.US,D,20230303,000000,44.2,44.5065,44.15,44.41,6900,0
+VUSE.US,D,20230306,000000,44.65,44.65,44.27,44.4013,7255,0
+VUSE.US,D,20230307,000000,44.3,44.31,43.74,43.74,12159,0
+VUSE.US,D,20230308,000000,43.7664,43.93,43.62,43.75,8441,0
+VUSE.US,D,20230309,000000,44.12,44.13,43.2,43.22,11979,0
+VUSE.US,D,20230310,000000,42.91,43.2203,42.35,42.4013,6036,0
+VUSE.US,D,20230313,000000,42.2,42.77,42.2,42.3122,5162,0
+VUSE.US,D,20230314,000000,42.91,43.04,42.42,42.7778,13244,0
+VUSE.US,D,20230315,000000,42.2364,42.35,42.01,42.2552,8744,0
+VUSE.US,D,20230316,000000,42.15,43.125,42.07,42.98,11344,0
+VUSE.US,D,20230317,000000,42.9255,42.9255,42.41,42.5221,7660,0
+VUSE.US,D,20230320,000000,42.9,43.11,42.79,43.04,18762,0
+VUSE.US,D,20230321,000000,43.62,43.62,43.2601,43.6046,16784,0
+VUSE.US,D,20230322,000000,43.47,43.795,42.8808,42.8808,37654,0
+VUSE.US,D,20230323,000000,43.22,43.22,42.74,42.9676,3454,0
+VUSE.US,D,20230324,000000,42.73,43.11,42.7,42.9642,5394,0
+VUSE.US,D,20230327,000000,43.55,43.55,43.0601,43.2592,4616,0
+VUSE.US,D,20230328,000000,43.16,43.17,43.06,43.154,20338,0
+VUSE.US,D,20230329,000000,43.57,43.84,43.57,43.7729,20209,0
+VUSE.US,D,20230330,000000,44.04,44.08,43.8,44.0198,73842,0
+VUSE.US,D,20230331,000000,44.01,44.68,44.01,44.6688,2717,0
+VUSE.US,D,20230403,000000,44.5,44.87,44.46,44.798,96755,0
+VUSE.US,D,20230404,000000,45.01,45.01,44.25,44.45,12703,0
+VUSE.US,D,20230405,000000,44.21,44.29,44.05,44.2535,31699,0
+VUSE.US,D,20230406,000000,44.06,44.28,43.99,44.12,21415,0
+VUSE.US,D,20230410,000000,43.81,44.48,43.81,44.44,37036,0
+VUSE.US,D,20230411,000000,44.59,44.67,44.52,44.5594,14086,0
+VUSE.US,D,20230412,000000,44.7952,44.8091,44.28,44.3683,22801,0
+VUSE.US,D,20230413,000000,44.558,44.98,44.47,44.9538,14835,0
+VUSE.US,D,20230414,000000,44.95,44.98,44.69,44.882,13056,0
+VUSE.US,D,20230417,000000,44.9,44.97,44.66,44.9556,20313,0
+VUSE.US,D,20230418,000000,45.01,45.0655,44.96,45.0655,9421,0
+VUSE.US,D,20230419,000000,44.84,45.085,44.84,45.0035,21501,0
+VUSE.US,D,20230420,000000,44.7,45.21,44.7,44.9584,15431,0
+VUSE.US,D,20230421,000000,45,45,44.8201,44.9484,15881,0
+VUSE.US,D,20230424,000000,45.11,45.11,44.9,45.09,14126,0
+VUSE.US,D,20230425,000000,44.5769,44.5769,44.1299,44.1299,13378,0
+VUSE.US,D,20230426,000000,43.8695,43.91,43.56,43.6272,18927,0
+VUSE.US,D,20230427,000000,43.7,44.24,43.69,44.2057,7466,0
+VUSE.US,D,20230428,000000,44.3901,44.6783,44.3901,44.6058,10675,0
+VUSE.US,D,20230501,000000,44.78,44.82,44.58,44.6559,18209,0
+VUSE.US,D,20230502,000000,44.455,44.455,43.85,44.1711,13861,0
+VUSE.US,D,20230503,000000,44.275,44.36,43.91,43.9627,22918,0
+VUSE.US,D,20230504,000000,43.61,43.71,43.44,43.5049,10176,0
+VUSE.US,D,20230505,000000,43.965,44.4,43.965,44.3334,10951,0
+VUSE.US,D,20230508,000000,44.2,44.38,44.2,44.38,16736,0
+VUSE.US,D,20230509,000000,44.01,44.17,44.0065,44.0788,21893,0
+VUSE.US,D,20230510,000000,44.1,44.2782,43.81,44.09,16937,0
+VUSE.US,D,20230511,000000,43.81,43.94,43.69,43.9341,13088,0
+VUSE.US,D,20230512,000000,44.06,44.06,43.69,43.8966,14193,0
+VUSE.US,D,20230515,000000,43.885,44.2119,43.885,44.1667,10565,0
+VUSE.US,D,20230516,000000,43.95,43.99,43.8798,43.8798,4933,0
+VUSE.US,D,20230517,000000,43.99,44.43,43.9204,44.27,59420,0
+VUSE.US,D,20230518,000000,44.47,44.8003,44.46,44.8003,5886,0
+VUSE.US,D,20230519,000000,44.93,45.02,44.601,44.71,6669,0
+VUSE.US,D,20230522,000000,44.8399,44.98,44.67,44.693,103686,0
+VUSE.US,D,20230523,000000,44.61,44.76,44.2301,44.3266,23609,0
+VUSE.US,D,20230524,000000,44.016,44.04,43.78,43.8918,26869,0
+VUSE.US,D,20230525,000000,43.99,44.43,43.9501,44.3124,12281,0
+VUSE.US,D,20230526,000000,44.85,45.038,44.74,44.9436,11775,0
+VUSE.US,D,20230530,000000,45.18,45.18,44.6201,44.7411,19950,0
+VUSE.US,D,20230531,000000,44.48,44.59,44.25,44.4,24103,0
+VUSE.US,D,20230601,000000,44.39,45.02,44.39,44.8159,20033,0
+VUSE.US,D,20230602,000000,45.1423,45.72,45.1423,45.59,15277,0
+VUSE.US,D,20230605,000000,45.45,45.75,45.04,45.4379,12000,0
+VUSE.US,D,20230606,000000,45.48,45.75,45.48,45.7042,4449,0
+VUSE.US,D,20230607,000000,45.8894,45.9886,45.76,45.8717,7807,0
+VUSE.US,D,20230608,000000,45.99,46.2117,45.9269,46.059,4450,0
+VUSE.US,D,20230609,000000,46.205,46.39,46.1001,46.1544,7517,0
+VUSE.US,D,20230612,000000,46.28,46.6288,46.1971,46.6288,15047,0
+VUSE.US,D,20230613,000000,46.7431,46.8599,46.6673,46.7605,5282,0
+VUSE.US,D,20230614,000000,46.75,46.89,46.4472,46.636,15889,0
+VUSE.US,D,20230615,000000,46.49,47.3099,46.49,47.212,32297,0
+VUSE.US,D,20230616,000000,47.66,47.66,46.94,47.0233,13909,0
+VUSE.US,D,20230620,000000,46.9,46.9,46.5417,46.7592,9281,0
+VUSE.US,D,20230621,000000,46.6999,46.75,46.5,46.566,12847,0
+VUSE.US,D,20230622,000000,46.43,46.5385,46.2495,46.5003,10618,0
+VUSE.US,D,20230623,000000,46.29,46.3715,46.11,46.2531,6207,0
+VUSE.US,D,20230626,000000,46.27,46.43,46.1911,46.2575,7238,0
+VUSE.US,D,20230627,000000,46.43,46.89,46.38,46.8375,12615,0
+VUSE.US,D,20230628,000000,46.86,46.9699,46.82,46.8492,4057,0
+VUSE.US,D,20230629,000000,47.105,47.25,46.98,47.2266,4747,0
+VUSE.US,D,20230630,000000,47.71,47.9,47.67,47.8185,5560,0
+VUSE.US,D,20230703,000000,47.8,47.8299,47.674,47.7959,9581,0
+VUSE.US,D,20230705,000000,47.59,47.67,47.3,47.67,211701,0
+VUSE.US,D,20230706,000000,46.9277,47.16,46.7501,47.15,20362,0
+VUSE.US,D,20230707,000000,46.97,47.36,46.9315,46.9315,7546,0
+VUSE.US,D,20230710,000000,47.38,47.4599,47.22,47.4475,15015,0
+VUSE.US,D,20230711,000000,47.52,47.8856,47.5101,47.8856,8350,0
+VUSE.US,D,20230712,000000,48.37,48.37,48.14,48.1712,23833,0
+VUSE.US,D,20230713,000000,48.3821,48.535,48.3,48.535,7853,0
+VUSE.US,D,20230714,000000,48.35,48.44,48.3,48.3597,7904,0
+VUSE.US,D,20230717,000000,48.43,48.7858,48.35,48.7436,16492,0
+VUSE.US,D,20230718,000000,48.645,49.08,48.645,49.0168,20589,0
+VUSE.US,D,20230719,000000,49.22,49.22,48.9265,49.0143,15977,0
+VUSE.US,D,20230720,000000,48.88,48.9299,48.6334,48.6972,9113,0
+VUSE.US,D,20230721,000000,48.92,48.99,48.824,48.8637,16284,0
+VUSE.US,D,20230724,000000,49.04,49.09,48.8118,49.09,15660,0
+VUSE.US,D,20230725,000000,49.177,49.34,49.1242,49.1669,20980,0
+VUSE.US,D,20230726,000000,48.935,49.14,48.846,48.954,8913,0
+VUSE.US,D,20230727,000000,49.21,49.21,48.4893,48.4893,9755,0
+VUSE.US,D,20230728,000000,48.806,49.0459,48.806,49.0459,3552,0
+VUSE.US,D,20230731,000000,49.135,49.26,49.1,49.1787,4886,0
+VUSE.US,D,20230801,000000,48.9502,49.1633,48.9502,49.1021,14674,0
+VUSE.US,D,20230802,000000,48.62,48.63,48.35,48.4383,9327,0
+VUSE.US,D,20230803,000000,48.16,48.5,48.12,48.472,19315,0
+VUSE.US,D,20230804,000000,48.31,48.63,47.93,47.9962,17742,0
+VUSE.US,D,20230807,000000,48.18,48.4183,48.15,48.4183,2573,0
+VUSE.US,D,20230808,000000,48.27,48.27,47.99,48.2281,4246,0
+VUSE.US,D,20230809,000000,48.1819,48.2837,48.03,48.0338,12096,0
+VUSE.US,D,20230810,000000,48.32,48.32,47.87,47.9705,12225,0
+VUSE.US,D,20230811,000000,47.91,48.01,47.8001,47.8983,18571,0
+VUSE.US,D,20230814,000000,47.8814,48.1244,47.8814,48.11,9349,0
+VUSE.US,D,20230815,000000,47.9,47.99,47.4701,47.5088,33261,0
+VUSE.US,D,20230816,000000,47.5774,47.7199,47.24,47.2463,20379,0
+VUSE.US,D,20230817,000000,47.4,47.4,46.8956,46.8956,16879,0
+VUSE.US,D,20230818,000000,46.8,47.07,46.8,47.0047,15875,0
+VUSE.US,D,20230821,000000,47.22,47.41,46.97,47.3745,13387,0
+VUSE.US,D,20230822,000000,47.43,47.4855,47.19,47.2541,7757,0
+VUSE.US,D,20230823,000000,47.41,47.87,47.41,47.8174,15160,0
+VUSE.US,D,20230824,000000,47.9,47.9359,47.1353,47.1353,12371,0
+VUSE.US,D,20230825,000000,47.25,47.64,47.03,47.56,22077,0
+VUSE.US,D,20230828,000000,47.765,47.78,47.5701,47.78,8731,0
+VUSE.US,D,20230829,000000,48.15,48.4854,48.1,48.45,15982,0
+VUSE.US,D,20230830,000000,48.465,48.69,48.465,48.56,18213,0
+VUSE.US,D,20230831,000000,48.79,48.79,48.5698,48.5698,15225,0
+VUSE.US,D,20230901,000000,48.76,48.81,48.59,48.6469,17086,0
+VUSE.US,D,20230905,000000,48.77,48.77,48.46,48.58,17440,0
+VUSE.US,D,20230906,000000,48.32,48.32,48.06,48.2037,10895,0
+VUSE.US,D,20230907,000000,47.93,48.14,47.93,48.0188,7623,0
+VUSE.US,D,20230908,000000,48.1601,48.2499,47.94,48.0923,42081,0
+VUSE.US,D,20230911,000000,48.17,48.35,48.16,48.2712,18523,0
+VUSE.US,D,20230912,000000,48.155,48.3499,48.0801,48.093,15407,0
+VUSE.US,D,20230913,000000,48.145,48.29,48.1,48.1075,5398,0
+VUSE.US,D,20230914,000000,48.375,48.68,48.335,48.5961,6862,0
+VUSE.US,D,20230915,000000,48.3425,48.3425,47.8968,47.8968,4711,0
+VUSE.US,D,20230918,000000,47.87,48.0974,47.85,47.86,9948,0
+VUSE.US,D,20230919,000000,47.86,47.98,47.7534,47.9232,12562,0
+VUSE.US,D,20230920,000000,48.0808,48.1541,47.61,47.6168,12247,0
+VUSE.US,D,20230921,000000,47.2399,47.2399,46.9752,46.9752,8154,0
+VUSE.US,D,20230922,000000,46.88,47.2373,46.88,46.9158,7232,0
+VUSE.US,D,20230925,000000,46.8562,47.12,46.8562,47.0525,7061,0
+VUSE.US,D,20230926,000000,46.7641,46.7641,46.5,46.5605,4005,0
+VUSE.US,D,20230927,000000,46.588,46.93,46.41,46.6928,17490,0
+VUSE.US,D,20230928,000000,46.7985,47.2846,46.7985,46.9895,11359,0
+VUSE.US,D,20230929,000000,47.21,47.21,46.714,46.8479,1557,0
+VUSE.US,D,20231002,000000,46.69,46.69,46.32,46.6519,48112,0
+VUSE.US,D,20231003,000000,46.46,46.58,45.93,46.0244,29001,0
+VUSE.US,D,20231004,000000,45.985,46.4633,45.9601,46.29,9919,0
+VUSE.US,D,20231005,000000,46.49,46.49,46.15,46.3265,30125,0
+VUSE.US,D,20231006,000000,46.04,46.9908,45.9119,46.804,17803,0
+VUSE.US,D,20231009,000000,46.8,47.19,46.6,47.12,12594,0
+VUSE.US,D,20231010,000000,47.54,47.59,47.39,47.3979,36202,0
+VUSE.US,D,20231011,000000,47.32,47.3682,47.09,47.3682,12385,0
+VUSE.US,D,20231012,000000,47.4727,47.4727,46.91,47.1589,20025,0
+VUSE.US,D,20231013,000000,47.1771,47.1771,46.76,46.9099,20923,0
+VUSE.US,D,20231016,000000,47.18,47.53,47.18,47.4526,24898,0
+VUSE.US,D,20231017,000000,47.0916,47.73,47.0916,47.5728,10671,0
+VUSE.US,D,20231018,000000,47.39,47.39,46.9353,46.9353,28118,0
+VUSE.US,D,20231019,000000,47.1,47.1,46.3,46.48,21201,0
+VUSE.US,D,20231020,000000,46.09,46.27,45.9189,45.9189,5576,0
+VUSE.US,D,20231023,000000,45.66,46.1,45.66,45.6681,14171,0
+VUSE.US,D,20231024,000000,46.01,46.0701,45.755,45.95,7348,0
+VUSE.US,D,20231025,000000,45.76,45.815,45.44,45.44,21950,0
+VUSE.US,D,20231026,000000,45.43,45.48,45.1087,45.1087,31436,0
+VUSE.US,D,20231027,000000,45.1219,45.1219,44.6518,44.7301,5424,0
+VUSE.US,D,20231030,000000,45,45.3,44.8501,45.11,24913,0
+VUSE.US,D,20231031,000000,45.2165,45.4463,45.03,45.4463,11495,0
+VUSE.US,D,20231101,000000,45.56,45.7938,45.33,45.67,12891,0
+VUSE.US,D,20231102,000000,46.3,46.63,46.12,46.5233,60632,0
+VUSE.US,D,20231103,000000,46.92,47.1479,46.92,47.0593,12739,0
+VUSE.US,D,20231106,000000,47.08,47.08,46.73,46.8825,18222,0
+VUSE.US,D,20231107,000000,46.785,47.0005,46.785,47.0005,4443,0
+VUSE.US,D,20231108,000000,47.1029,47.1029,46.88,47.0651,9954,0
+VUSE.US,D,20231109,000000,47.03,47.0538,46.58,46.6553,17142,0
+VUSE.US,D,20231110,000000,46.805,47.3353,46.69,47.3353,12150,0
+VUSE.US,D,20231113,000000,47.14,47.41,47.14,47.3753,8255,0
+VUSE.US,D,20231114,000000,48.04,48.4499,48.0205,48.3465,14422,0
+VUSE.US,D,20231115,000000,48.38,48.6418,48.3597,48.3597,14383,0
+VUSE.US,D,20231116,000000,48.28,48.29,47.98,48.0958,7450,0
+VUSE.US,D,20231117,000000,48.1299,48.2799,48.095,48.2714,10658,0
+VUSE.US,D,20231120,000000,48.285,48.66,48.26,48.5573,12000,0
+VUSE.US,D,20231121,000000,48.4982,48.62,48.43,48.61,8489,0
+VUSE.US,D,20231122,000000,48.6564,48.76,48.6564,48.6828,7075,0
+VUSE.US,D,20231124,000000,48.61,48.7853,48.61,48.7853,2759,0
+VUSE.US,D,20231127,000000,48.65,48.8299,48.65,48.7183,5026,0
+VUSE.US,D,20231128,000000,48.62,48.6454,48.43,48.542,5947,0
+VUSE.US,D,20231129,000000,48.81,48.81,48.5072,48.5072,7725,0
+VUSE.US,D,20231130,000000,48.59,48.7746,48.5,48.7746,15042,0
+VUSE.US,D,20231201,000000,48.8912,49.27,48.89,49.11,7496,0
+VUSE.US,D,20231204,000000,49.1267,49.225,48.97,49.15,16478,0
+VUSE.US,D,20231205,000000,48.802,48.9723,48.7901,48.9723,9789,0
+VUSE.US,D,20231206,000000,49.03,49.1802,48.735,48.735,14806,0
+VUSE.US,D,20231207,000000,48.75,48.9709,48.73,48.9709,11975,0
+VUSE.US,D,20231208,000000,48.94,49.16,48.9,49.0864,4512,0
+VUSE.US,D,20231211,000000,49.35,49.7,49.31,49.7,76656,0
+VUSE.US,D,20231212,000000,49.53,49.91,49.53,49.8705,21483,0
+VUSE.US,D,20231213,000000,49.9641,50.5759,49.79,50.5759,40211,0
+VUSE.US,D,20231214,000000,50.91,50.98,50.537,50.7655,17149,0
+VUSE.US,D,20231215,000000,50.23,50.4367,50.1975,50.3495,16440,0
+VUSE.US,D,20231218,000000,50.43,50.65,50.43,50.51,20052,0
+VUSE.US,D,20231219,000000,50.69,51.0853,50.69,51.0382,31787,0
+VUSE.US,D,20231220,000000,50.87,51.1749,50.35,50.35,35819,0
+VUSE.US,D,20231221,000000,50.67,50.8545,50.52,50.8545,44510,0
+VUSE.US,D,20231222,000000,51.08,51.17,50.92,50.9882,14885,0
+VUSE.US,D,20231226,000000,51.05,51.31,51.05,51.1713,7977,0
+VUSE.US,D,20231227,000000,51.17,51.3,51.0901,51.1894,12488,0
+VUSE.US,D,20231228,000000,51.18,51.3,51.0872,51.1248,11583,0
+VUSE.US,D,20231229,000000,51.15,51.15,50.83,51.09,29730,0
+VUSE.US,D,20240102,000000,50.62,50.78,50.4486,50.5428,107353,0
+VUSE.US,D,20240103,000000,50.32,50.4098,50.1415,50.1415,19178,0
+VUSE.US,D,20240104,000000,50.32,50.345,50.1068,50.1068,22901,0
+VUSE.US,D,20240105,000000,50.1985,50.1985,49.8506,49.9796,36580,0
+VUSE.US,D,20240108,000000,50.125,50.4984,50.125,50.4984,11923,0
+VUSE.US,D,20240109,000000,50.31,50.47,50.2668,50.46,18029,0
+VUSE.US,D,20240110,000000,50.4216,50.6089,50.355,50.5724,16377,0
+VUSE.US,D,20240111,000000,50.6195,50.6554,50.2959,50.5769,18171,0
+VUSE.US,D,20240112,000000,50.72,50.72,50.55,50.634,8835,0
+VUSE.US,D,20240116,000000,50.46,50.7155,50.43,50.5433,13141,0
+VUSE.US,D,20240117,000000,50.1521,50.4094,50.1521,50.4094,22412,0
+VUSE.US,D,20240118,000000,50.5987,50.9609,50.5049,50.9609,8647,0
+VUSE.US,D,20240119,000000,51.1,51.66,50.97,51.66,20081,0
+VUSE.US,D,20240122,000000,51.75,51.8279,51.6762,51.809,18404,0
+VUSE.US,D,20240123,000000,51.76,51.8721,51.7,51.8721,12570,0
+VUSE.US,D,20240124,000000,52.14,52.25,51.7981,51.7981,35665,0
+VUSE.US,D,20240125,000000,51.99,51.99,51.735,51.9,82390,0
+VUSE.US,D,20240126,000000,51.7783,52.03,51.75,51.86,98626,0
+VUSE.US,D,20240129,000000,51.8835,52.28,51.72,52.28,25086,0
+VUSE.US,D,20240130,000000,52.285,52.38,52.2301,52.38,8173,0
+VUSE.US,D,20240131,000000,52.23,52.23,51.67,51.67,5977,0
+VUSE.US,D,20240201,000000,51.7,52.32,51.7,52.32,19431,0
+VUSE.US,D,20240202,000000,52.09,52.6,52.09,52.38,11338,0
+VUSE.US,D,20240205,000000,52.0977,52.2009,51.8433,52.1202,13577,0
+VUSE.US,D,20240206,000000,52.12,52.16,51.8496,52.0827,12426,0
+VUSE.US,D,20240207,000000,52.32,52.59,52.32,52.4639,14986,0
+VUSE.US,D,20240208,000000,52.45,52.73,52.4189,52.72,33749,0
+VUSE.US,D,20240209,000000,52.68,52.95,52.6261,52.8631,28937,0
+VUSE.US,D,20240212,000000,52.96,53.1199,52.7737,52.8734,10530,0
+VUSE.US,D,20240213,000000,52.17,52.31,51.84,52.077,13402,0
+VUSE.US,D,20240214,000000,52.41,52.6888,52.285,52.6823,32843,0
+VUSE.US,D,20240215,000000,52.77,53.12,52.7025,53.11,12199,0
+VUSE.US,D,20240216,000000,53.05,53.05,52.54,52.69,39842,0
+VUSE.US,D,20240220,000000,52.36,52.4193,52.12,52.36,22040,0
+VUSE.US,D,20240221,000000,52.05,52.39,51.95,52.39,12553,0
+VUSE.US,D,20240222,000000,52.88,53.175,52.7577,53.1,20130,0
+VUSE.US,D,20240223,000000,53.17,53.19,53.03,53.06,14677,0
+VUSE.US,D,20240226,000000,53.2726,53.43,53.27,53.3321,11131,0
+VUSE.US,D,20240227,000000,53.39,53.4499,53.1899,53.3721,7338,0
+VUSE.US,D,20240228,000000,53.145,53.37,53.145,53.37,10987,0
+VUSE.US,D,20240229,000000,53.33,53.63,53.305,53.63,24250,0
+VUSE.US,D,20240301,000000,53.63,53.8299,53.35,53.7752,3412,0
+VUSE.US,D,20240304,000000,53.88,53.95,53.5401,53.6055,22071,0
+VUSE.US,D,20240305,000000,53.3465,53.3465,52.7201,52.9681,10297,0
+VUSE.US,D,20240306,000000,53.3451,53.51,53.16,53.31,18186,0
+VUSE.US,D,20240307,000000,53.66,53.8499,53.66,53.8059,5698,0
+VUSE.US,D,20240308,000000,53.91,53.91,53.3301,53.3684,4744,0
+VUSE.US,D,20240311,000000,53.19,53.328,53.011,53.328,10336,0
+VUSE.US,D,20240312,000000,53.33,53.79,53.33,53.78,10284,0
+VUSE.US,D,20240313,000000,53.625,53.67,53.37,53.4501,19677,0
+VUSE.US,D,20240314,000000,53.5,53.66,52.8901,53.1481,15039,0
+VUSE.US,D,20240315,000000,53.05,53.05,52.55,52.7339,10060,0
+VUSE.US,D,20240318,000000,53.14,53.1599,52.9773,52.9773,17780,0
+VUSE.US,D,20240319,000000,53.35,53.3988,53.2892,53.3414,2570,0
+VUSE.US,D,20240320,000000,53.4,53.98,53.37,53.8776,8936,0
+VUSE.US,D,20240321,000000,54.24,54.435,54.24,54.3329,6004,0
+VUSE.US,D,20240322,000000,54.185,54.185,53.95,53.95,20278,0
+VUSE.US,D,20240325,000000,53.9699,53.9699,53.8321,53.8321,4911,0
+VUSE.US,D,20240326,000000,53.965,53.965,53.7744,53.7744,4020,0
+VUSE.US,D,20240327,000000,53.9968,54.1885,53.9,54.1885,8557,0
+VUSE.US,D,20240328,000000,54.28,54.49,54.23,54.4056,13374,0
+VUSE.US,D,20240401,000000,54.35,54.35,53.96,54.1635,89775,0
+VUSE.US,D,20240402,000000,53.655,53.66,53.32,53.6526,8710,0
+VUSE.US,D,20240403,000000,53.8858,53.9058,53.63,53.7388,23590,0
+VUSE.US,D,20240404,000000,54.09,54.17,53.01,53.21,16008,0
+VUSE.US,D,20240405,000000,53.16,53.65,53.16,53.63,11496,0
+VUSE.US,D,20240408,000000,53.6,53.7323,53.455,53.72,18002,0
+VUSE.US,D,20240409,000000,53.36,53.688,53.36,53.6689,31242,0
+VUSE.US,D,20240410,000000,53.239,53.28,52.84,53.0736,20497,0
+VUSE.US,D,20240411,000000,53.143,53.41,52.82,53.277,29739,0
+VUSE.US,D,20240412,000000,52.7201,52.7201,52.431,52.431,9518,0
+VUSE.US,D,20240415,000000,52.8,52.8,51.85,51.9334,11029,0
+VUSE.US,D,20240416,000000,51.825,52.15,51.7479,51.9802,9877,0
+VUSE.US,D,20240417,000000,51.94,51.94,51.5501,51.5636,23569,0
+VUSE.US,D,20240418,000000,51.71,51.71,51.35,51.4868,7596,0
+VUSE.US,D,20240419,000000,51.47,51.56,51.16,51.265,8092,0
+VUSE.US,D,20240422,000000,51.56,51.9538,51.38,51.6308,29867,0
+VUSE.US,D,20240423,000000,52.0641,52.25,52.03,52.1758,17241,0
+VUSE.US,D,20240424,000000,52.01,52.34,52.01,52.2652,11183,0
+VUSE.US,D,20240425,000000,51.87,52.2932,51.7601,52.12,25509,0
+VUSE.US,D,20240426,000000,52.21,52.61,52.1584,52.5154,26153,0
+VUSE.US,D,20240429,000000,52.685,52.7599,52.36,52.6244,6679,0
+VUSE.US,D,20240430,000000,52.42,52.42,51.8128,51.8128,13936,0
+VUSE.US,D,20240501,000000,51.54,52.13,51.3868,51.5204,34758,0
+VUSE.US,D,20240502,000000,51.8707,52.0513,51.6,51.9115,21449,0
+VUSE.US,D,20240503,000000,52.58,52.58,52.26,52.3319,15395,0
+VUSE.US,D,20240506,000000,52.83,52.9,52.72,52.8163,17309,0
+VUSE.US,D,20240507,000000,52.9518,53.12,52.94,53.0484,11922,0
+VUSE.US,D,20240508,000000,52.738,52.9008,52.69,52.8577,6122,0
+VUSE.US,D,20240509,000000,53,53.29,52.925,53.2169,6563,0
+VUSE.US,D,20240510,000000,53.58,53.58,53.2222,53.331,10009,0
+VUSE.US,D,20240513,000000,53.53,53.58,53.2,53.2,21464,0
+VUSE.US,D,20240514,000000,53.3111,53.41,53.19,53.3808,14145,0
+VUSE.US,D,20240515,000000,53.71,54.16,53.71,53.93,13953,0
+VUSE.US,D,20240516,000000,53.8801,54.1699,53.83,53.885,21835,0
+VUSE.US,D,20240517,000000,53.9528,53.9528,53.8045,53.8968,15898,0
+VUSE.US,D,20240520,000000,53.94,54.12,53.93,53.9737,7746,0
+VUSE.US,D,20240521,000000,53.73,53.953,53.73,53.8948,5726,0
+VUSE.US,D,20240522,000000,53.895,53.9617,53.62,53.67,8407,0
+VUSE.US,D,20240523,000000,53.615,53.7177,53.06,53.2002,9906,0
+VUSE.US,D,20240524,000000,53.42,53.595,53.2901,53.431,24859,0
+VUSE.US,D,20240528,000000,53.35,53.46,53.0852,53.2161,7712,0
+VUSE.US,D,20240529,000000,52.92,52.9799,52.7,52.8354,12621,0
+VUSE.US,D,20240530,000000,52.6858,52.76,52.58,52.597,13581,0
+VUSE.US,D,20240531,000000,52.73,52.978,52.3269,52.978,17418,0
+VUSE.US,D,20240603,000000,53.05,53.05,52.38,52.6469,34535,0
+VUSE.US,D,20240604,000000,52.5587,52.7953,52.52,52.7095,12698,0
+VUSE.US,D,20240605,000000,52.76,53.2799,52.76,53.2094,7809,0
+VUSE.US,D,20240606,000000,53.2564,53.3155,53.18,53.2205,10735,0
+VUSE.US,D,20240607,000000,53.3599,53.3641,53.1407,53.21,3982,0
+VUSE.US,D,20240610,000000,52.87,53.33,52.87,53.235,8600,0
+VUSE.US,D,20240611,000000,52.945,53.1669,52.945,53.1302,15738,0
+VUSE.US,D,20240612,000000,53.46,53.8299,53.46,53.5692,14779,0
+VUSE.US,D,20240613,000000,53.5951,53.5951,53.335,53.56,34410,0
+VUSE.US,D,20240614,000000,53.19,53.49,53.19,53.49,31548,0
+VUSE.US,D,20240617,000000,53.49,54.06,53.4,53.87,13181,0
+VUSE.US,D,20240618,000000,53.85,54.2399,53.85,54.0985,16476,0
+VUSE.US,D,20240620,000000,54.15,54.19,53.88,53.88,30209,0
+VUSE.US,D,20240621,000000,54.02,54.0573,53.92,54.0573,16372,0
+VUSE.US,D,20240624,000000,54.04,54.19,54.0032,54.0147,4486,0
+VUSE.US,D,20240625,000000,53.9107,53.9861,53.8364,53.9361,16265,0
+VUSE.US,D,20240626,000000,53.7771,53.9742,53.7771,53.9742,4591,0
+VUSE.US,D,20240627,000000,54.0814,54.15,53.9751,54.0206,4002,0
+VUSE.US,D,20240628,000000,54.365,54.5199,53.95,54.126,6282,0
+VUSE.US,D,20240701,000000,54.04,54.2401,53.9102,54.2149,97112,0
+VUSE.US,D,20240702,000000,54.19,54.4892,54.1601,54.4672,23007,0
+VUSE.US,D,20240703,000000,54.75,54.77,54.5614,54.6499,1664,0
+VUSE.US,D,20240705,000000,54.79,54.79,54.5401,54.7598,9673,0
+VUSE.US,D,20240708,000000,54.88,54.88,54.5801,54.726,12165,0
+VUSE.US,D,20240709,000000,54.4901,54.699,54.4901,54.6638,9991,0
+VUSE.US,D,20240710,000000,54.66,55.18,54.5401,55.1182,12965,0
+VUSE.US,D,20240711,000000,55.19,55.19,54.9102,55.19,21448,0
+VUSE.US,D,20240712,000000,55.18,55.599,55.1002,55.3905,29771,0
+VUSE.US,D,20240715,000000,55.9599,55.9599,55.56,55.75,114282,0
+VUSE.US,D,20240716,000000,55.825,56.3704,55.825,56.3704,30297,0
+VUSE.US,D,20240717,000000,55.84,56,55.7393,55.7393,7339,0
+VUSE.US,D,20240718,000000,55.38,55.425,54.985,55.1765,23046,0
+VUSE.US,D,20240719,000000,55.13,55.13,54.74,54.758,21900,0
+VUSE.US,D,20240722,000000,55.06,55.32,55.06,55.249,6856,0
+VUSE.US,D,20240723,000000,55.35,55.35,55.13,55.1693,12726,0
+VUSE.US,D,20240724,000000,54.76,54.76,54.0188,54.0188,24289,0
+VUSE.US,D,20240725,000000,54.1,54.8857,54.0019,54.07,11999,0
+VUSE.US,D,20240726,000000,54.61,55.04,54.4074,54.8391,11913,0
+VUSE.US,D,20240729,000000,55,55.0299,54.79,54.79,7592,0
+VUSE.US,D,20240730,000000,54.96,54.96,54.3476,54.56,25089,0
+VUSE.US,D,20240731,000000,55.25,55.6177,55.1999,55.2654,12337,0
+VUSE.US,D,20240801,000000,55.31,55.31,53.82,54.083,80668,0
+VUSE.US,D,20240802,000000,53.21,53.21,52.56,53.084,3681,0
+VUSE.US,D,20240805,000000,51.11,51.9699,51.11,51.81,18707,0
+VUSE.US,D,20240806,000000,52,52.785,52,52.2707,4643,0
+VUSE.US,D,20240807,000000,53.01,53.01,51.9119,51.9119,7778,0
+VUSE.US,D,20240808,000000,52.3962,53.0016,52.3962,52.9077,10592,0
+VUSE.US,D,20240809,000000,53.005,53.4166,52.893,53.1974,11941,0
+VUSE.US,D,20240812,000000,53.1,53.3,52.81,53.05,17577,0
+VUSE.US,D,20240813,000000,53.8099,53.85,53.66,53.824,12159,0
+VUSE.US,D,20240814,000000,53.88,53.99,53.73,53.8486,8033,0
+VUSE.US,D,20240815,000000,54.88,54.9799,54.77,54.82,11606,0
+VUSE.US,D,20240816,000000,54.82,55.1,54.82,54.9475,5163,0
+VUSE.US,D,20240819,000000,55.07,55.4,55.07,55.31,10535,0
+VUSE.US,D,20240820,000000,55.33,55.38,55.0448,55.1208,13417,0
+VUSE.US,D,20240821,000000,55.3431,55.56,55.315,55.5215,25518,0
+VUSE.US,D,20240822,000000,55.72,55.72,55.0424,55.0424,29850,0
+VUSE.US,D,20240823,000000,55.746,55.7989,55.5551,55.7089,41102,0
+VUSE.US,D,20240826,000000,55.89,55.99,55.6056,55.6379,6174,0
+VUSE.US,D,20240827,000000,55.5,55.6973,55.5,55.6946,8468,0
+VUSE.US,D,20240828,000000,55.55,55.56,55.0101,55.46,19026,0
+VUSE.US,D,20240829,000000,55.755,55.9599,55.45,55.45,18223,0
+VUSE.US,D,20240830,000000,55.7531,55.9693,55.36,55.9693,3709,0
+VUSE.US,D,20240903,000000,55.17,55.17,54.51,54.6022,11746,0
+VUSE.US,D,20240904,000000,54.5601,54.64,54.385,54.5427,13227,0
+VUSE.US,D,20240905,000000,54.3666,54.56,54.05,54.15,11161,0
+VUSE.US,D,20240906,000000,54.405,54.405,53.38,53.4451,15945,0
+VUSE.US,D,20240909,000000,53.88,54.22,53.83,54.019,6475,0
+VUSE.US,D,20240910,000000,53.99,54.2508,53.79,54.2508,4007,0
+VUSE.US,D,20240911,000000,53.9,54.7499,53.7299,54.7466,7879,0
+VUSE.US,D,20240912,000000,54.91,55.2999,54.705,55.1108,26408,0
+VUSE.US,D,20240913,000000,55.46,55.73,55.46,55.595,9703,0
+VUSE.US,D,20240916,000000,55.73,56.1,55.68,56.1,6244,0
+VUSE.US,D,20240917,000000,56.27,56.27,55.8001,55.9704,14719,0
+VUSE.US,D,20240918,000000,56.12,56.495,55.78,55.8777,12457,0
+VUSE.US,D,20240919,000000,56.7826,56.8664,56.58,56.6594,14185,0
+VUSE.US,D,20240920,000000,56.56,56.7799,56.4876,56.6675,3420,0
+VUSE.US,D,20240923,000000,56.96,57.0199,56.8299,56.9294,9211,0
+VUSE.US,D,20240924,000000,56.9327,57.1441,56.89,57.12,9447,0
+VUSE.US,D,20240925,000000,57.17,57.17,56.8066,56.8066,8710,0
+VUSE.US,D,20240926,000000,57.22,57.22,57,57.0906,7188,0
+VUSE.US,D,20240927,000000,57.15,57.2199,57.15,57.1917,1874,0
+VUSE.US,D,20240930,000000,57.1,57.3235,57.06,57.3235,2063,0
+VUSE.US,D,20241001,000000,57.35,57.35,56.6801,56.9,75759,0
+VUSE.US,D,20241002,000000,56.85,57.23,56.85,57.1648,52000,0
+VUSE.US,D,20241003,000000,56.88,57.06,56.7401,57.01,25967,0
+VUSE.US,D,20241004,000000,57.4357,57.5406,57.16,57.5406,8035,0
+VUSE.US,D,20241007,000000,57.31,57.47,56.9699,57.0478,4232,0
+VUSE.US,D,20241008,000000,57.25,57.5957,57.2095,57.5708,12933,0
+VUSE.US,D,20241009,000000,57.5496,58.22,57.5496,58.22,15237,0
+VUSE.US,D,20241010,000000,57.765,57.9478,57.7297,57.9032,8962,0
+VUSE.US,D,20241011,000000,57.9661,58.6,57.9661,58.5418,8840,0
+VUSE.US,D,20241014,000000,58.75,58.98,58.75,58.98,6067,0
+VUSE.US,D,20241015,000000,58.96,58.96,58.54,58.5433,5792,0
+VUSE.US,D,20241016,000000,58.3846,58.68,58.3621,58.6314,4209,0
+VUSE.US,D,20241017,000000,58.74,58.74,58.5401,58.5663,7882,0
+VUSE.US,D,20241018,000000,58.5901,58.8013,58.59,58.6756,12258,0
+VUSE.US,D,20241021,000000,58.65,58.65,58.33,58.4156,15998,0
+VUSE.US,D,20241022,000000,58.16,58.34,58.135,58.2925,5864,0
+VUSE.US,D,20241023,000000,58.05,58.05,57.57,57.6598,13213,0
+VUSE.US,D,20241024,000000,57.82,57.84,57.7,57.7865,8028,0
+VUSE.US,D,20241025,000000,58.01,58.08,57.6161,57.64,8231,0
+VUSE.US,D,20241028,000000,57.89,57.9624,57.87,57.8963,6884,0
+VUSE.US,D,20241029,000000,57.8199,58.26,57.79,58.1638,8034,0
+VUSE.US,D,20241030,000000,58.1634,58.4635,58.09,58.2322,4679,0
+VUSE.US,D,20241031,000000,57.96,57.96,57.51,57.5856,14666,0
+VUSE.US,D,20241101,000000,57.61,57.9623,57.61,57.8281,9155,0
+VUSE.US,D,20241104,000000,57.84,57.89,57.6013,57.64,12271,0
+VUSE.US,D,20241105,000000,58,58.59,57.98,58.4853,17341,0
+VUSE.US,D,20241106,000000,59.97,60.42,59.97,60.34,14261,0
+VUSE.US,D,20241107,000000,60.4584,60.8554,60.4584,60.7248,11734,0
+VUSE.US,D,20241108,000000,60.8182,61.2247,60.8182,60.91,19873,0
+VUSE.US,D,20241111,000000,61.2544,61.296,61.11,61.1422,6898,0
+VUSE.US,D,20241112,000000,61.16,61.16,60.66,60.9958,7322,0
+VUSE.US,D,20241113,000000,61.055,61.2,60.8913,60.8913,10597,0
+VUSE.US,D,20241114,000000,60.75,60.75,60.3149,60.3149,5229,0
+VUSE.US,D,20241115,000000,59.895,59.895,59.38,59.4964,11157,0
+VUSE.US,D,20241118,000000,59.54,59.7699,59.4489,59.6701,21831,0
+VUSE.US,D,20241119,000000,59.4313,59.95,59.3532,59.95,15626,0
+VUSE.US,D,20241120,000000,59.6,59.83,59.33,59.813,7295,0
+VUSE.US,D,20241121,000000,60.36,60.7953,60.36,60.675,9164,0
+VUSE.US,D,20241122,000000,60.9038,61.1499,60.79,61.0848,6815,0
+VUSE.US,D,20241125,000000,61.73,61.73,61.335,61.425,17249,0
+VUSE.US,D,20241126,000000,61.4423,61.69,61.4423,61.6249,12745,0
+VUSE.US,D,20241127,000000,61.71,61.71,61.28,61.3897,5937,0
+VUSE.US,D,20241129,000000,61.58,61.8299,61.46,61.7368,4679,0
+VUSE.US,D,20241202,000000,61.7516,61.85,61.5482,61.7225,9795,0
+VUSE.US,D,20241203,000000,61.63,61.84,61.63,61.7599,19060,0
+VUSE.US,D,20241204,000000,61.98,62.21,61.8801,62.1252,21623,0
+VUSE.US,D,20241205,000000,62.126,62.2205,61.8,61.8539,11764,0
+VUSE.US,D,20241206,000000,62.23,62.23,61.97,62.141,17064,0
+VUSE.US,D,20241209,000000,62.18,62.47,61.53,61.64,12952,0
+VUSE.US,D,20241210,000000,61.3779,61.3986,61.04,61.1273,7475,0
+VUSE.US,D,20241211,000000,61.507,61.88,61.4901,61.7328,10752,0
+VUSE.US,D,20241212,000000,61.4307,61.55,61.35,61.3598,15302,0
+VUSE.US,D,20241213,000000,61.4301,61.62,61.1,61.3939,18469,0
+VUSE.US,D,20241216,000000,61.4694,61.61,61.33,61.33,7678,0
+VUSE.US,D,20241217,000000,60.77,61,60.5671,60.6859,18378,0
+VUSE.US,D,20241218,000000,60.6345,60.88,58.87,58.8829,34249,0
+VUSE.US,D,20241219,000000,59.0121,59.13,58.8175,58.8175,32450,0
+VUSE.US,D,20241220,000000,58.74,59.71,58.524,59.43,23667,0
+VUSE.US,D,20241223,000000,59.0469,59.36,58.85,59.3446,10980,0
+VUSE.US,D,20241224,000000,59.545,60.12,59.545,60.12,5429,0
+VUSE.US,D,20241226,000000,59.87,60.114,59.87,60.114,3102,0
+VUSE.US,D,20241227,000000,59.64,59.91,59.0326,59.61,14964,0
+VUSE.US,D,20241230,000000,58.45,59.14,58.45,58.76,15063,0
+VUSE.US,D,20241231,000000,58.83,58.99,58.6101,58.6367,14224,0
+VUSE.US,D,20250102,000000,59.3786,59.3786,58.1,58.6407,214643,0
+VUSE.US,D,20250103,000000,59.005,59.45,58.8871,59.3387,17562,0
+VUSE.US,D,20250106,000000,59.8291,59.8291,59.44,59.4861,22925,0
+VUSE.US,D,20250107,000000,59.56,59.56,58.7701,58.8372,37820,0
+VUSE.US,D,20250108,000000,58.64,59.0396,58.52,59.0396,16075,0
+VUSE.US,D,20250110,000000,58.4,58.49,57.9145,58.1306,33750,0
+VUSE.US,D,20250113,000000,57.6425,58.26,57.6425,58.2038,5995,0
+VUSE.US,D,20250114,000000,58.6182,58.6595,58.2675,58.59,20929,0
+VUSE.US,D,20250115,000000,59.5393,59.6717,59.4401,59.5949,8318,0
+VUSE.US,D,20250116,000000,59.825,60.16,59.72,59.9933,7227,0
+VUSE.US,D,20250117,000000,60.465,60.52,60.18,60.3059,14458,0
+VUSE.US,D,20250121,000000,60.59,61.0975,60.59,61.0856,17927,0
+VUSE.US,D,20250122,000000,61.4812,61.664,61.33,61.3738,29847,0
+VUSE.US,D,20250123,000000,61.2496,61.63,61.22,61.5503,9446,0
+VUSE.US,D,20250124,000000,61.58,61.79,61.27,61.3965,11599,0
+VUSE.US,D,20250127,000000,60.575,60.745,60.38,60.5687,8525,0
+VUSE.US,D,20250128,000000,60.5723,61.23,60.48,61.0755,12515,0
+VUSE.US,D,20250129,000000,61.105,61.17,60.81,60.966,4332,0
+VUSE.US,D,20250130,000000,61.39,61.5923,61.24,61.4832,10023,0
+VUSE.US,D,20250131,000000,61.51,61.87,61.1127,61.1127,7781,0
+VUSE.US,D,20250203,000000,60.11,61.2285,60.07,61.0303,10658,0
+VUSE.US,D,20250204,000000,61.1947,61.45,61,61.3249,14940,0
+VUSE.US,D,20250205,000000,61.3964,61.9,61.09,61.8168,13888,0
+VUSE.US,D,20250206,000000,62.1688,62.24,61.82,62.2268,9953,0
+VUSE.US,D,20250207,000000,62.5847,62.5847,61.84,61.8656,7415,0
+VUSE.US,D,20250210,000000,62.29,62.48,62.1801,62.3645,15975,0
+VUSE.US,D,20250211,000000,62.265,62.38,62.0349,62.2709,13736,0
+VUSE.US,D,20250212,000000,61.9813,62.11,61.84,62.0892,19590,0
+VUSE.US,D,20250213,000000,62.19,62.6599,62.12,62.6323,13433,0
+VUSE.US,D,20250214,000000,62.5612,62.5612,62.3,62.32,12284,0
+VUSE.US,D,20250218,000000,62.32,62.55,62.16,62.3772,13491,0
+VUSE.US,D,20250219,000000,62.2327,62.5299,62.05,62.4155,6744,0
+VUSE.US,D,20250220,000000,61.87,62.25,61.33,61.73,22338,0
+VUSE.US,D,20250221,000000,61.5,61.5,60.36,60.5481,16077,0
+VUSE.US,D,20250224,000000,60.41,60.5586,60.1,60.4829,33955,0
+VUSE.US,D,20250225,000000,60.28,60.2855,59.5549,60.1137,19995,0
+VUSE.US,D,20250226,000000,60.54,60.795,60.27,60.4004,6000,0
+VUSE.US,D,20250227,000000,60.5373,60.5582,59.5194,59.5314,24879,0
+VUSE.US,D,20250228,000000,59.39,60.2883,59.2,60.2883,17288,0
+VUSE.US,D,20250303,000000,60.59,60.59,59.11,59.6,6551,0
+VUSE.US,D,20250304,000000,58.7616,59.2799,58.27,58.7911,9546,0
+VUSE.US,D,20250305,000000,58.8411,59.5402,58.37,59.374,9549,0
+VUSE.US,D,20250306,000000,58.9586,58.9586,57.9473,58.02,7713,0
+VUSE.US,D,20250307,000000,57.9501,58.4142,57.3499,58.378,10401,0
+VUSE.US,D,20250310,000000,57.3423,57.4305,56.47,56.83,18741,0
+VUSE.US,D,20250311,000000,56.2401,56.815,56.21,56.5825,6528,0
+VUSE.US,D,20250312,000000,56.66,56.77,56.5519,56.56,5982,0
+VUSE.US,D,20250313,000000,56.3517,56.3517,55.48,55.51,9944,0
+VUSE.US,D,20250314,000000,56.194,56.6634,55.87,56.6634,10442,0
+VUSE.US,D,20250317,000000,56.66,57.578,56.66,57.2,7319,0
+VUSE.US,D,20250318,000000,56.64,57.12,56.5,56.6037,5554,0
+VUSE.US,D,20250319,000000,56.6486,57.5899,56.6486,57.3547,10549,0
+VUSE.US,D,20250320,000000,57.33,57.633,56.88,57.1504,2853,0
+VUSE.US,D,20250321,000000,56.585,57.2,56.585,57.0995,3846,0
+VUSE.US,D,20250324,000000,57.89,58.21,57.8101,58.1123,2844,0
+VUSE.US,D,20250325,000000,58.0026,58.1656,57.9428,58.1201,8517,0
+VUSE.US,D,20250326,000000,58.2855,58.3,57.4361,57.71,17165,0
+VUSE.US,D,20250327,000000,57.76,57.76,57.3601,57.4916,24314,0
+VUSE.US,D,20250328,000000,57.3,57.3,56.29,56.3154,8574,0
+VUSE.US,D,20250331,000000,55.3654,56.6516,55.3654,56.6516,4920,0
+VUSE.US,D,20250401,000000,56.1319,56.8979,56.1319,56.8275,211117,0
+VUSE.US,D,20250402,000000,57.1399,57.5226,57.04,57.3544,8514,0
+VUSE.US,D,20250403,000000,55.07,55.4501,54.7801,54.8066,12680,0
+VUSE.US,D,20250404,000000,53.2364,53.2364,51.6351,51.6351,11598,0
+VUSE.US,D,20250407,000000,49.69,51.9694,49.69,51.5013,10369,0
+VUSE.US,D,20250408,000000,53.2,53.5399,50.43,50.721,18650,0
+VUSE.US,D,20250409,000000,50.6398,55.2538,50.6398,55.2538,13648,0
+VUSE.US,D,20250410,000000,54.0549,54.1899,52.4291,53.68,27791,0
+VUSE.US,D,20250411,000000,53.59,54.64,53.385,54.576,16446,0
+VUSE.US,D,20250414,000000,54.8601,55.2549,54.6861,55.069,7813,0
+VUSE.US,D,20250415,000000,55.275,55.5199,54.9371,55,25599,0
+VUSE.US,D,20250416,000000,54.4282,54.72,53.51,54.0023,19600,0
+VUSE.US,D,20250417,000000,54.3699,54.9799,54.3355,54.4701,8513,0
+VUSE.US,D,20250421,000000,53.53,53.88,52.5001,53.072,16940,0
+VUSE.US,D,20250422,000000,53.7096,54.56,53.51,54.448,14006,0
+VUSE.US,D,20250423,000000,56.03,56.03,55.125,55.2887,7637,0
+VUSE.US,D,20250424,000000,55.73,56.45,55.2,56.39,18295,0
+VUSE.US,D,20250425,000000,56.33,56.53,55.95,56.4641,20572,0
+VUSE.US,D,20250428,000000,56.81,56.81,56.0648,56.7759,2375,0
+VUSE.US,D,20250429,000000,56.9,57.4,56.8499,57.2109,15549,0
+VUSE.US,D,20250430,000000,56.24,57.4072,56.24,57.4072,8228,0
+VUSE.US,D,20250501,000000,57.89,58.0484,57.7001,57.7765,4971,0
+VUSE.US,D,20250502,000000,58.58,58.93,58.3,58.7735,16417,0
+VUSE.US,D,20250505,000000,58.5799,58.96,58.24,58.7341,12460,0
+VUSE.US,D,20250506,000000,58.45,58.65,58.13,58.2755,17771,0
+VUSE.US,D,20250507,000000,58.53,58.62,57.99,58.3753,11454,0
+VUSE.US,D,20250508,000000,58.69,59.25,58.4483,58.6407,2918,0
+VUSE.US,D,20250509,000000,58.6301,58.83,58.4301,58.5949,21027,0
+VUSE.US,D,20250512,000000,60.0037,60.36,59.56,60.26,15327,0
+VUSE.US,D,20250513,000000,60.69,60.9499,60.6501,60.8,6955,0
+VUSE.US,D,20250514,000000,60.8,60.8434,60.522,60.522,6762,0
+VUSE.US,D,20250515,000000,60.595,60.93,60.595,60.9,4244,0
+VUSE.US,D,20250516,000000,60.785,61.38,60.785,61.2716,8131,0
+VUSE.US,D,20250519,000000,61.15,61.4248,61.11,61.286,5273,0
+VUSE.US,D,20250520,000000,61.03,61.2023,60.8101,61.0067,13385,0
+VUSE.US,D,20250521,000000,60.6,60.728,60,60.109,16245,0
+VUSE.US,D,20250522,000000,60.08,60.44,59.86,60.1217,15441,0
+VUSE.US,D,20250523,000000,59.5199,59.9199,59.32,59.53,10676,0
+VUSE.US,D,20250527,000000,59.9901,60.75,59.9901,60.5882,9370,0
+VUSE.US,D,20250528,000000,60.865,60.865,60.2544,60.2544,10315,0
+VUSE.US,D,20250529,000000,60.5384,60.5384,60.1,60.2843,6607,0
+VUSE.US,D,20250530,000000,59.9932,60.6287,59.9932,60.6287,5884,0
+VUSE.US,D,20250602,000000,60.33,60.8012,60.125,60.8012,8472,0
+VUSE.US,D,20250603,000000,60.91,61.34,60.88,61.24,13607,0
+VUSE.US,D,20250604,000000,61.2701,61.61,61.24,61.3214,12403,0
+VUSE.US,D,20250605,000000,61.37,61.5,61.06,61.24,17605,0
+VUSE.US,D,20250606,000000,61.45,61.66,61.2687,61.6332,8303,0
+VUSE.US,D,20250609,000000,61.28,61.78,61.23,61.4128,16686,0
+VUSE.US,D,20250610,000000,61.222,61.51,61.0201,61.51,13924,0
+VUSE.US,D,20250611,000000,61.6,61.8,61.215,61.2161,2482,0
+VUSE.US,D,20250612,000000,61.1401,61.76,61.1401,61.64,5145,0
+VUSE.US,D,20250613,000000,60.9496,61.3239,60.7652,60.7652,3391,0
+VUSE.US,D,20250616,000000,61.6647,61.6647,61.1401,61.41,10704,0
+VUSE.US,D,20250617,000000,61.125,61.125,60.7546,60.7684,12765,0
+VUSE.US,D,20250618,000000,60.9139,60.9611,60.45,60.5554,7421,0
+VUSE.US,D,20250620,000000,60.5217,60.5217,60.3049,60.4083,5011,0
+VUSE.US,D,20250623,000000,60.55,61.18,60.55,61.1141,4869,0
+VUSE.US,D,20250624,000000,61.63,62.17,61.54,62.07,4742,0
+VUSE.US,D,20250625,000000,61.8988,62.14,61.6838,61.6838,6795,0
+VUSE.US,D,20250626,000000,61.9675,62.22,61.72,62.1945,7990,0
+VUSE.US,D,20250627,000000,62.4427,62.86,62.3999,62.3999,9867,0
+VUSE.US,D,20250630,000000,62.815,62.9957,62.68,62.99,4388,0
+VUSE.US,D,20250701,000000,62.8006,63.16,62.745,62.9175,176675,0
+VUSE.US,D,20250702,000000,63.1223,63.1223,62.73,63.0968,16450,0
+VUSE.US,D,20250703,000000,63.2201,63.8699,63.2201,63.7398,15471,0
+VUSE.US,D,20250707,000000,63.7299,63.74,63.11,63.2798,12983,0
+VUSE.US,D,20250708,000000,63.19,63.3399,62.99,62.99,28610,0
+VUSE.US,D,20250709,000000,63.0632,63.3865,63.05,63.3865,10460,0
+VUSE.US,D,20250710,000000,63.22,63.587,62.99,63.2272,10001,0
+VUSE.US,D,20250711,000000,62.76,62.9599,62.62,62.6719,8031,0
+VUSE.US,D,20250714,000000,62.62,63.0629,62.62,62.82,53876,0
+VUSE.US,D,20250715,000000,62.69,63.26,62.31,62.3507,19629,0
+VUSE.US,D,20250716,000000,62.3,62.7199,62.1601,62.7071,5296,0
+VUSE.US,D,20250717,000000,63.1157,63.2425,62.9401,63.2425,7145,0
+VUSE.US,D,20250718,000000,63.1799,63.4621,63,63.1117,3913,0
+VUSE.US,D,20250721,000000,63.2,63.5,62.94,62.953,10255,0
+VUSE.US,D,20250722,000000,62.94,63.1672,62.94,63.1672,10862,0
+VUSE.US,D,20250723,000000,63.18,63.52,63.09,63.5076,15193,0
+VUSE.US,D,20250724,000000,63.8113,63.84,63.45,63.48,16819,0
+VUSE.US,D,20250725,000000,63.745,63.92,63.618,63.8609,19816,0
+VUSE.US,D,20250728,000000,63.84,63.9925,63.6001,63.7378,28073,0
+VUSE.US,D,20250729,000000,63.81,63.8999,63.5601,63.6674,6234,0
+VUSE.US,D,20250730,000000,63.72,64.1416,63.3901,63.59,16255,0
+VUSE.US,D,20250731,000000,64.0514,64.09,63.4056,63.4056,10490,0
+VUSE.US,D,20250801,000000,62.5301,62.97,62.33,62.6531,7872,0
+VUSE.US,D,20250804,000000,63.1,63.67,62.92,63.6394,10079,0
+VUSE.US,D,20250805,000000,63.65,63.73,63.22,63.3834,5280,0
+VUSE.US,D,20250806,000000,63.34,63.88,63.34,63.787,6767,0
+VUSE.US,D,20250807,000000,63.61,63.61,63.12,63.2513,9978,0
+VUSE.US,D,20250808,000000,63.3534,63.6618,63.3534,63.4959,17722,0
+VUSE.US,D,20250811,000000,63.51,63.6,63.3611,63.3611,3738,0
+VUSE.US,D,20250812,000000,63.9291,64.2173,63.65,64.21,8957,0
+VUSE.US,D,20250813,000000,64.33,64.6599,64.22,64.489,5982,0
+VUSE.US,D,20250814,000000,64.265,64.525,64.22,64.3957,7714,0
+VUSE.US,D,20250815,000000,64.2301,64.3308,64.05,64.2424,21796,0
+VUSE.US,D,20250818,000000,64.235,64.3599,64.11,64.3409,10638,0
+VUSE.US,D,20250819,000000,64.34,64.49,63.7801,63.9099,10063,0
+VUSE.US,D,20250820,000000,63.985,64.04,63.4,63.9524,12071,0
+VUSE.US,D,20250821,000000,63.4401,63.78,63.4401,63.7076,15539,0
+VUSE.US,D,20250822,000000,63.7701,64.83,63.7701,64.6992,4839,0
+VUSE.US,D,20250825,000000,64.5001,64.8399,64.37,64.3899,7596,0
+VUSE.US,D,20250826,000000,64.21,64.56,64.19,64.4849,7150,0
+VUSE.US,D,20250827,000000,64.5473,64.7799,64.5192,64.7796,7674,0
+VUSE.US,D,20250828,000000,64.5774,64.9499,64.5774,64.9296,10328,0
+VUSE.US,D,20250829,000000,64.6801,64.6801,64.2701,64.4244,2334,0
+VUSE.US,D,20250902,000000,64.01,64.0199,63.58,64.0156,9600,0
+VUSE.US,D,20250903,000000,64.3355,64.3355,63.9901,64.3107,17983,0
+VUSE.US,D,20250904,000000,64.4373,64.95,64.35,64.95,21163,0
+VUSE.US,D,20250905,000000,65.3706,65.42,64.6908,65.0582,11938,0
+VUSE.US,D,20250908,000000,65.45,65.58,65.2,65.402,24761,0
+VUSE.US,D,20250909,000000,65.46,65.5473,65.1129,65.5473,7451,0
+VUSE.US,D,20250910,000000,65.9201,66.21,65.7491,65.838,2821,0
+VUSE.US,D,20250911,000000,66.41,66.5926,66.2401,66.5926,1790,0
+VUSE.US,D,20250912,000000,66.49,66.4999,66.21,66.2537,10720,0
+VUSE.US,D,20250915,000000,66.2863,66.6299,66.2801,66.58,12326,0
+VUSE.US,D,20250916,000000,66.78,66.78,66.1,66.595,7727,0
+VUSE.US,D,20250917,000000,66.5265,66.67,65.955,66.3787,11005,0
+VUSE.US,D,20250918,000000,66.7928,67.01,66.5801,66.7023,7872,0
+VUSE.US,D,20250919,000000,66.741,66.9654,66.4771,66.9077,14158,0
+VUSE.US,D,20250922,000000,66.97,67.28,66.82,67.2181,5102,0
+VUSE.US,D,20250923,000000,66.9793,67.174,66.64,66.7251,14434,0
+VUSE.US,D,20250924,000000,66.53,66.755,66.2095,66.4012,9164,0
+VUSE.US,D,20250925,000000,65.6567,66.08,65.6567,65.8282,5258,0
+VUSE.US,D,20250926,000000,65.9932,66.45,65.94,66.2889,4716,0
+VUSE.US,D,20250929,000000,66.76,66.76,66.2948,66.4234,5813,0
+VUSE.US,D,20250930,000000,66.2136,66.4246,66.04,66.4246,3346,0
+VUSE.US,D,20251001,000000,65.9796,66.56,65.9796,66.32,103797,0
+VUSE.US,D,20251002,000000,66.58,66.65,66.24,66.6314,18223,0
+VUSE.US,D,20251003,000000,66.91,67.08,66.6338,66.6486,9580,0
+VUSE.US,D,20251006,000000,66.5823,67.03,66.5823,66.6633,6004,0
+VUSE.US,D,20251007,000000,66.5918,66.5918,66.04,66.2665,5013,0
+VUSE.US,D,20251008,000000,66.43,66.6099,66.43,66.6099,7646,0
+VUSE.US,D,20251009,000000,66.45,66.61,66.2,66.4024,12690,0
+VUSE.US,D,20251010,000000,66.6,66.67,64.8581,64.8581,37034,0
+VUSE.US,D,20251013,000000,65.745,65.99,65.72,65.8456,7398,0
+VUSE.US,D,20251014,000000,65.2799,66.3,65,65.9995,8200,0
+VUSE.US,D,20251015,000000,66.3001,66.6624,65.8677,66.0938,5266,0
+VUSE.US,D,20251016,000000,66.09,66.49,65.49,65.6001,6454,0
+VUSE.US,D,20251017,000000,65.5877,65.8288,65.4,65.767,10144,0
+VUSE.US,D,20251020,000000,66.25,66.428,66.11,66.3172,3248,0
+VUSE.US,D,20251021,000000,66.14,66.5137,66.14,66.5137,7022,0
+VUSE.US,D,20251022,000000,66.3544,66.44,65.7437,65.8872,5164,0
+VUSE.US,D,20251023,000000,66.22,66.63,65.96,66.4843,6130,0
+VUSE.US,D,20251024,000000,67.075,67.29,67.03,67.1014,15161,0
+VUSE.US,D,20251027,000000,67.57,67.66,67.37,67.5139,7918,0
+VUSE.US,D,20251028,000000,67.3765,67.42,66.88,66.9009,9328,0
+VUSE.US,D,20251029,000000,67.09,67.1,66.475,66.5888,4558,0
+VUSE.US,D,20251030,000000,66.78,66.78,66.1238,66.1238,4242,0
+VUSE.US,D,20251031,000000,66.29,66.5,65.65,66.0159,9314,0
+VUSE.US,D,20251103,000000,65.9249,66.07,65.469,66.04,10616,0
+VUSE.US,D,20251104,000000,65.22,65.74,65.1901,65.2741,14834,0
+VUSE.US,D,20251105,000000,65.65,66.02,65.18,65.8223,24134,0
+VUSE.US,D,20251106,000000,65.02,65.28,64.8143,64.8143,10217,0
+VUSE.US,D,20251107,000000,64.361,65.02,64.16,64.9276,14087,0
+VUSE.US,D,20251110,000000,65.6511,65.76,65.4485,65.7597,5477,0
+VUSE.US,D,20251111,000000,65.58,66.13,65.55,65.967,13955,0
+VUSE.US,D,20251112,000000,66.11,66.28,65.905,66.0026,10885,0
+VUSE.US,D,20251113,000000,65.7065,65.7065,64.7345,64.7345,33634,0
+VUSE.US,D,20251114,000000,64.16,65.09,64.16,64.711,15560,0
+VUSE.US,D,20251117,000000,64.89,64.89,63.855,63.9659,7744,0
+VUSE.US,D,20251118,000000,63.7,64.1099,63.5413,63.684,8294,0
+VUSE.US,D,20251119,000000,63.87,64.04,63.46,63.8639,16311,0
+VUSE.US,D,20251120,000000,64.72,64.72,62.9489,62.9489,24116,0
+VUSE.US,D,20251121,000000,63.268,63.9795,63.0001,63.6886,13749,0
+VUSE.US,D,20251124,000000,64.025,64.47,63.86,64.4067,5082,0
+VUSE.US,D,20251125,000000,64.81,65.45,64.33,65.4109,10219,0
+VUSE.US,D,20251126,000000,65.5484,66.085,65.5484,65.83,15669,0
+VUSE.US,D,20251128,000000,65.87,66.0853,65.87,66.0853,484,0
+VUSE.US,D,20251201,000000,65.61,66.07,65.61,65.6735,15368,0
+VUSE.US,D,20251202,000000,65.9289,66.15,65.81,65.8854,20663,0
+VUSE.US,D,20251203,000000,65.952,66.34,65.81,66.24,23346,0
+VUSE.US,D,20251204,000000,66.1323,66.46,66.06,66.31,15749,0
+VUSE.US,D,20251205,000000,66.5465,66.7635,66.47,66.5545,8503,0
+VUSE.US,D,20251208,000000,66.47,66.52,66.09,66.17,4441,0
+VUSE.US,D,20251209,000000,66.28,66.57,66.16,66.3082,9249,0
+VUSE.US,D,20251210,000000,66.45,66.999,66.32,66.8,5559,0
+VUSE.US,D,20251211,000000,66.67,67.1572,66.4201,67.1405,20481,0
+VUSE.US,D,20251212,000000,66.99,67.054,66.261,66.44,9313,0
+VUSE.US,D,20251215,000000,66.33,66.66,66.04,66.1,9110,0
+VUSE.US,D,20251216,000000,66.1,66.323,65.76,65.99,6750,0
+VUSE.US,D,20251217,000000,66.19,66.19,65.3093,65.3093,12604,0
+VUSE.US,D,20251218,000000,65.8,66.22,65.6247,65.71,38399,0
+VUSE.US,D,20251219,000000,66.1274,66.32,66.1274,66.26,16451,0
+VUSE.US,D,20251222,000000,66.5,66.7787,66.49,66.75,7671,0
+VUSE.US,D,20251223,000000,66.58,66.8299,66.58,66.76,10915,0
+VUSE.US,D,20251224,000000,66.98,67.0295,66.97,66.97,3376,0
+VUSE.US,D,20251226,000000,66.8986,67,66.83,67,4992,0
+VUSE.US,D,20251229,000000,66.8225,66.84,66.61,66.77,11820,0
+VUSE.US,D,20251230,000000,66.74,66.74,66.57,66.57,3864,0
+VUSE.US,D,20251231,000000,66.345,66.41,66.04,66.04,19360,0
+VUSE.US,D,20260102,000000,66.15,66.151,65.7,65.95,68121,0
+VUSE.US,D,20260105,000000,66.33,66.7545,66.01,66.47,17149,0
+VUSE.US,D,20260106,000000,66.495,67.3,66.485,67.12,428054,0
+VUSE.US,D,20260107,000000,67,67.36,67,67.05,26096,0
+VUSE.US,D,20260108,000000,66.924,66.99,66.795,66.87,39494,0
+VUSE.US,D,20260109,000000,67.135,67.45,67.135,67.419,16411,0
+VUSE.US,D,20260112,000000,67.06,67.605,67.06,67.52,30904,0
+VUSE.US,D,20260113,000000,67.559,67.575,67.05,67.1912,14016,0
+VUSE.US,D,20260114,000000,66.75,66.78,66.37,66.7778,16639,0
+VUSE.US,D,20260115,000000,67.05,67.25,66.71,66.71,16056,0
+VUSE.US,D,20260116,000000,66.485,66.852,66.485,66.7045,12055,0
+VUSE.US,D,20260120,000000,65.91,66.1699,65.53,65.57,21312,0
+VUSE.US,D,20260121,000000,65.7891,66.72,65.59,66.235,43663,0
+VUSE.US,D,20260122,000000,66.47,66.73,66.36,66.5589,31193,0
+VUSE.US,D,20260123,000000,66.46,66.64,66.37,66.4849,30743,0
+VUSE.US,D,20260126,000000,66.745,66.99,66.61,66.91,25293,0
+VUSE.US,D,20260127,000000,66.74,66.89,66.6694,66.74,8793,0
+VUSE.US,D,20260128,000000,66.76,66.87,66.5,66.5968,8912,0
+VUSE.US,D,20260129,000000,66.11,66.48,65.72,66.48,15829,0
+VUSE.US,D,20260130,000000,66.22,66.22,65.495,65.865,19572,0
+VUSE.US,D,20260202,000000,65.93,66.62,65.93,66.395,15271,0
+VUSE.US,D,20260203,000000,66.0057,66.17,64.99,65.2121,39090,0
+VUSE.US,D,20260204,000000,64.98,65.33,64.49,65.16,36813,0
+VUSE.US,D,20260205,000000,64.51,64.79,64.19,64.19,11483,0
+VUSE.US,D,20260206,000000,64.99,65.71,64.65,65.6,5485,0
+VUSE.US,D,20260209,000000,65.665,66.13,65.54,66.02,25510,0
+VUSE.US,D,20260210,000000,66.23,66.23,65.78,65.84,6561,0
+VUSE.US,D,20260211,000000,65.84,66.08,65.44,65.64,7115,0
+VUSE.US,D,20260212,000000,65.835,65.835,64.92,64.93,23566,0
+VUSE.US,D,20260213,000000,65.25,65.72,65.24,65.39,5199,0
+VUSE.US,D,20260217,000000,65.06,65.4,64.78,65.22,19676,0
+VUSE.US,D,20260218,000000,65.155,65.76,65.155,65.51,19855,0
diff --git a/daily/us/nyse etfs/2/vv.us.txt b/daily/us/nyse etfs/2/vv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2ebb0c652e330f4b2567c4a828f2047569c1f71
--- /dev/null
+++ b/daily/us/nyse etfs/2/vv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VV.US,D,20050225,000000,42.3561,42.7092,42.3561,42.6844,1617.2892084821,0
+VV.US,D,20050228,000000,42.6764,42.6764,42.365,42.4602,4732.8899904083,0
+VV.US,D,20050301,000000,42.6368,42.6932,42.5892,42.6932,2864.5378062953,0
+VV.US,D,20050302,000000,42.5316,42.8698,42.5316,42.718,428586.68167297,0
+VV.US,D,20050303,000000,42.718,42.7409,42.5008,42.733,14940.767762648,0
+VV.US,D,20050304,000000,42.9016,43.1445,42.9016,43.1098,18308.439805248,0
+VV.US,D,20050307,000000,43.2388,43.3369,43.1674,43.1921,38727.220204856,0
+VV.US,D,20050308,000000,43.1356,43.1505,43.0057,43.0781,70852.189950148,0
+VV.US,D,20050309,000000,42.9819,42.9819,42.5406,42.5406,12451.311992235,0
+VV.US,D,20050310,000000,42.718,42.718,42.3789,42.6218,2363.4201400761,0
+VV.US,D,20050311,000000,42.6368,42.6368,42.4116,42.4116,6724.2529497301,0
+VV.US,D,20050314,000000,42.5008,42.5494,42.4027,42.5494,14070.617770802,0
+VV.US,D,20050315,000000,42.7806,42.7806,42.373,42.373,5724.0341873771,0
+VV.US,D,20050316,000000,42.243,42.243,41.8979,41.9633,6724.2529497301,0
+VV.US,D,20050317,000000,42.0734,42.123,41.9941,41.9941,10082.850426946,0
+VV.US,D,20050318,000000,41.9941,41.9941,41.8255,41.9385,13695.53573492,0
+VV.US,D,20050321,000000,42.0268,42.0268,41.7213,41.8503,7472.4004514095,0
+VV.US,D,20050322,000000,41.9296,41.9851,41.6083,41.6083,4356.7996694833,0
+VV.US,D,20050323,000000,41.3593,41.5429,41.2979,41.4575,4105.7366938523,0
+VV.US,D,20050324,000000,41.3593,41.5101,41.3197,41.3197,2990.5734366321,0
+VV.US,D,20050328,000000,41.3077,41.5201,41.3077,41.4327,14569.718866937,0
+VV.US,D,20050329,000000,41.3127,41.5201,40.9904,40.9904,17428.206962975,0
+VV.US,D,20050330,000000,41.158,41.6003,41.158,41.6003,14193.628546011,0
+VV.US,D,20050331,000000,41.5507,41.7372,41.5507,41.6003,8091.487467624,0
+VV.US,D,20050401,000000,41.7441,41.9385,41.2731,41.3127,14193.628546011,0
+VV.US,D,20050404,000000,41.4069,41.5289,41.158,41.5289,5229.9745164568,0
+VV.US,D,20050405,000000,41.6429,41.6886,41.5755,41.6172,11210.113104678,0
+VV.US,D,20050406,000000,41.7372,41.8691,41.6886,41.7124,21791.056342715,0
+VV.US,D,20050407,000000,41.7917,41.9554,41.76,41.9385,15315.849798531,0
+VV.US,D,20050408,000000,41.9851,41.9851,41.6668,41.6668,7721.4468569551,0
+VV.US,D,20050411,000000,41.5845,41.6668,41.5845,41.6589,5602.0316972111,0
+VV.US,D,20050412,000000,41.5597,41.8592,41.3197,41.8255,8591.5968488005,0
+VV.US,D,20050413,000000,41.7372,43.3835,41.3921,43.3835,8591.5968488005,0
+VV.US,D,20050414,000000,41.401,41.401,40.9606,40.9606,10209.894342325,0
+VV.US,D,20050415,000000,40.8178,40.9428,40.2506,40.315,66243.31901999,0
+VV.US,D,20050418,000000,40.2763,40.4668,40.1712,40.426,19919.679303474,0
+VV.US,D,20050419,000000,40.676,40.7266,40.4668,40.7078,74956.918358957,0
+VV.US,D,20050420,000000,40.5907,40.676,40.1563,40.1563,23158.290860609,0
+VV.US,D,20050421,000000,40.5074,40.8843,40.3497,40.8624,10082.850426946,0
+VV.US,D,20050422,000000,40.8278,40.8843,40.3646,40.4746,16808.111661719,0
+VV.US,D,20050425,000000,40.9091,41.0459,40.8843,40.9091,21791.056342715,0
+VV.US,D,20050426,000000,40.8674,41.0459,40.7762,40.8278,39721.389256952,0
+VV.US,D,20050427,000000,40.557,40.8763,40.4528,40.804,26649.98196346,0
+VV.US,D,20050428,000000,40.557,40.676,40.3804,40.3884,22537.187274309,0
+VV.US,D,20050429,000000,40.6364,40.7355,40.1632,40.676,13942.565570381,0
+VV.US,D,20050502,000000,40.9606,41.0221,40.804,41.0221,5602.0316972111,0
+VV.US,D,20050503,000000,40.9517,41.0549,40.8446,40.919,10457.932462828,0
+VV.US,D,20050504,000000,41.1035,41.4733,41.1035,41.4655,3983.7342036863,0
+VV.US,D,20050505,000000,41.5507,41.5845,41.2135,41.4228,22786.233679854,0
+VV.US,D,20050506,000000,41.5677,41.5677,41.3593,41.401,22537.187274309,0
+VV.US,D,20050509,000000,41.401,41.5597,41.3733,41.5289,12204.282156775,0
+VV.US,D,20050510,000000,41.3663,41.4575,41.0945,41.1511,20046.723218854,0
+VV.US,D,20050511,000000,41.158,41.4228,40.9606,41.3821,8591.5968488005,0
+VV.US,D,20050512,000000,41.4495,41.4495,40.9428,41.037,49060.125322389,0
+VV.US,D,20050513,000000,41.0459,41.0886,40.676,40.804,12826.394028117,0
+VV.US,D,20050516,000000,40.8624,41.2235,40.8624,41.2235,19424.611347511,0
+VV.US,D,20050517,000000,41.1441,41.4813,41.037,41.4655,17181.177127516,0
+VV.US,D,20050518,000000,41.7769,41.9772,41.7521,41.9455,53540.944052124,0
+VV.US,D,20050519,000000,41.9713,42.1548,41.9217,42.0734,25275.689450268,0
+VV.US,D,20050520,000000,42.0734,42.1309,41.9713,42.1151,19299.584002216,0
+VV.US,D,20050523,000000,42.1468,42.3888,42.1062,42.2093,11830.208405935,0
+VV.US,D,20050524,000000,42.1309,42.2837,42.1309,42.2837,21791.056342715,0
+VV.US,D,20050525,000000,42.1151,42.1309,41.9772,42.0982,16311.02713567,0
+VV.US,D,20050526,000000,42.2837,42.3789,42.2837,42.3789,3113.5842118409,0
+VV.US,D,20050527,000000,42.3084,42.484,42.3084,42.4672,4732.8899904083,0
+VV.US,D,20050531,000000,42.4602,42.4602,42.2093,42.3144,25648.754916065,0
+VV.US,D,20050601,000000,42.3224,42.7498,42.3224,42.606,16311.02713567,0
+VV.US,D,20050602,000000,42.5227,42.7092,42.484,42.7092,23781.411016994,0
+VV.US,D,20050603,000000,42.6694,42.6932,42.4027,42.4275,84802.82180087,0
+VV.US,D,20050606,000000,42.484,42.484,42.3472,42.4672,9089.6896598916,0
+VV.US,D,20050607,000000,42.5148,42.8857,42.5148,42.5227,17059.174637349,0
+VV.US,D,20050608,000000,42.6596,42.6844,42.3144,42.4176,20542.799459859,0
+VV.US,D,20050609,000000,42.3392,42.6446,42.3084,42.6446,8839.6349693033,0
+VV.US,D,20050610,000000,42.6932,42.6932,42.3789,42.5098,13445.481044332,0
+VV.US,D,20050613,000000,42.5406,42.7666,42.4275,42.6446,15063.778537857,0
+VV.US,D,20050614,000000,42.6764,42.8034,42.6764,42.733,13695.53573492,0
+VV.US,D,20050615,000000,42.9254,42.9254,42.598,42.7409,11210.113104678,0
+VV.US,D,20050616,000000,42.8629,43.0315,42.8629,43.0315,9585.7659008973,0
+VV.US,D,20050617,000000,43.3042,43.3042,43.093,43.207,3485.6413925951,0
+VV.US,D,20050620,000000,43.1198,43.3042,43.0315,43.2388,12702.374967866,0
+VV.US,D,20050621,000000,43.2695,43.2695,43.093,43.093,13195.426353743,0
+VV.US,D,20050622,000000,43.2467,43.2467,43.0781,43.1287,11210.113104678,0
+VV.US,D,20050623,000000,43.215,43.2229,42.725,42.7498,27893.197421103,0
+VV.US,D,20050624,000000,42.725,42.725,42.4176,42.5008,16557.048686087,0
+VV.US,D,20050627,000000,42.2351,42.3144,42.1468,42.2758,38106.116618556,0
+VV.US,D,20050628,000000,42.4444,42.6218,42.4444,42.6218,13695.53573492,0
+VV.US,D,20050629,000000,42.6764,42.6844,42.5098,42.5892,49433.190788186,0
+VV.US,D,20050630,000000,42.6596,42.6694,42.373,42.373,31126.767553024,0
+VV.US,D,20050701,000000,42.3303,42.3968,42.3084,42.3561,23037.296655486,0
+VV.US,D,20050705,000000,42.365,42.8222,42.365,42.7498,113562.13607365,0
+VV.US,D,20050706,000000,42.8133,42.8222,42.4522,42.4522,18556.477925751,0
+VV.US,D,20050707,000000,42.0665,42.5227,42.0665,42.5227,12702.374967866,0
+VV.US,D,20050708,000000,42.6368,43.0622,42.6218,43.0384,11951.202611058,0
+VV.US,D,20050711,000000,43.1674,43.2963,43.1098,43.2229,15063.778537857,0
+VV.US,D,20050712,000000,43.1921,43.5443,43.1921,43.5443,16062.989015167,0
+VV.US,D,20050713,000000,43.5205,43.5205,43.3211,43.3677,15689.92354937,0
+VV.US,D,20050714,000000,43.8081,43.8081,43.4709,43.5531,12826.394028117,0
+VV.US,D,20050715,000000,43.5621,43.5859,43.4709,43.5859,5724.0341873771,0
+VV.US,D,20050718,000000,43.3905,43.4787,43.3835,43.4381,8467.577788549,0
+VV.US,D,20050719,000000,43.3835,43.7029,43.3835,43.7029,42956.97595896,0
+VV.US,D,20050720,000000,43.5283,43.9053,43.4163,43.9053,15194.855593407,0
+VV.US,D,20050721,000000,43.7029,43.7843,43.5283,43.6167,262855.8774903,0
+VV.US,D,20050722,000000,43.7109,43.8081,43.5531,43.8081,9089.6896598916,0
+VV.US,D,20050725,000000,43.9469,43.9469,43.6167,43.6563,22291.165723892,0
+VV.US,D,20050726,000000,43.7297,43.8169,43.6017,43.7465,20295.769624399,0
+VV.US,D,20050727,000000,43.8665,43.9311,43.7207,43.9311,12574.322767444,0
+VV.US,D,20050728,000000,44.0501,44.2325,43.9151,44.1939,11460.167795267,0
+VV.US,D,20050729,000000,44.1939,44.1939,43.8407,43.8407,23530.348041363,0
+VV.US,D,20050801,000000,44.0739,44.0739,43.9151,43.9311,14442.674951557,0
+VV.US,D,20050802,000000,44.0253,44.2186,44.0253,44.2186,11579.145430305,0
+VV.US,D,20050803,000000,44.0253,44.2672,44.0253,44.2325,11210.113104678,0
+VV.US,D,20050804,000000,44.1849,44.1849,43.9053,43.9221,91398.014265135,0
+VV.US,D,20050805,000000,43.9151,43.9151,43.5373,43.5859,53665.971397418,0
+VV.US,D,20050808,000000,43.7843,43.7843,43.3835,43.4381,16440.087621135,0
+VV.US,D,20050809,000000,43.6395,43.8001,43.5779,43.6563,8969.7037398109,0
+VV.US,D,20050810,000000,44.0074,44.0996,43.6315,43.6721,22412.159929015,0
+VV.US,D,20050811,000000,43.8081,43.9539,43.6939,43.9539,8839.6349693033,0
+VV.US,D,20050812,000000,43.9311,43.9311,43.5621,43.6871,24655.59414901,0
+VV.US,D,20050815,000000,43.8239,43.9539,43.6017,43.9469,71599.329166784,0
+VV.US,D,20050816,000000,43.8577,43.8577,43.4461,43.4461,13823.587935343,0
+VV.US,D,20050817,000000,43.4461,43.5125,43.4073,43.5125,7840.424491993,0
+VV.US,D,20050818,000000,43.3211,43.4292,43.2467,43.3449,24655.59414901,0
+VV.US,D,20050819,000000,43.5283,43.5701,43.3835,43.3835,16932.13072197,0
+VV.US,D,20050822,000000,43.5859,43.6563,43.3607,43.4292,13695.53573492,0
+VV.US,D,20050823,000000,43.5779,43.5779,43.2864,43.3677,12326.284646941,0
+VV.US,D,20050824,000000,43.207,43.5373,42.973,42.973,1248409.1338974,0
+VV.US,D,20050825,000000,43.084,43.215,43.0533,43.1674,15315.849798531,0
+VV.US,D,20050826,000000,43.0781,43.0781,42.845,42.967,11951.202611058,0
+VV.US,D,20050829,000000,42.8857,43.1594,42.7806,43.1445,12079.254811481,0
+VV.US,D,20050830,000000,43.093,43.093,42.8381,42.9898,8969.7037398109,0
+VV.US,D,20050831,000000,43.0315,43.4292,42.9085,43.4292,34989.507551587,0
+VV.US,D,20050901,000000,43.4233,43.6721,43.3369,43.5939,7472.4004514095,0
+VV.US,D,20050902,000000,43.5443,43.5859,43.454,43.5055,6846.2554398962,0
+VV.US,D,20050906,000000,43.5373,43.9469,43.5373,43.8983,93264.349879163,0
+VV.US,D,20050907,000000,43.6473,44.0501,43.6473,44.0431,384132.40242561,0
+VV.US,D,20050908,000000,44.0501,44.0739,43.8507,43.8983,7840.424491993,0
+VV.US,D,20050909,000000,43.9221,44.2752,43.9221,44.2186,4853.8841955317,0
+VV.US,D,20050912,000000,44.293,44.3089,44.2087,44.2087,8339.5255881268,0
+VV.US,D,20050913,000000,44.0828,44.1681,43.9399,43.9627,15440.877143825,0
+VV.US,D,20050914,000000,43.9151,44.0431,43.7297,43.7297,11460.167795267,0
+VV.US,D,20050915,000000,43.8893,43.8893,43.7029,43.7843,5481.0374920877,0
+VV.US,D,20050916,000000,44.0074,44.1572,43.9053,44.1472,4235.8054643599,0
+VV.US,D,20050919,000000,44.0739,44.0739,43.7931,43.7931,75579.0302303,0
+VV.US,D,20050920,000000,44.0253,44.0659,43.5205,43.5443,10705.970583331,0
+VV.US,D,20050921,000000,43.3757,43.4381,43.1674,43.1674,19299.584002216,0
+VV.US,D,20050922,000000,43.0533,43.3211,42.973,43.3042,38727.220204856,0
+VV.US,D,20050923,000000,43.1287,43.4292,43.1287,43.3835,39721.389256952,0
+VV.US,D,20050926,000000,43.4461,43.4461,43.0315,43.2308,25275.689450268,0
+VV.US,D,20050927,000000,43.2388,43.3369,42.9978,43.1832,6846.2554398962,0
+VV.US,D,20050928,000000,43.3835,43.3835,43.1505,43.2785,3485.6413925951,0
+VV.US,D,20050929,000000,43.2785,43.5859,43.1743,43.5859,8091.487467624,0
+VV.US,D,20050930,000000,43.6643,43.6643,43.5621,43.6643,5355.0018617509,0
+VV.US,D,20051003,000000,43.7931,43.8577,43.5701,43.6801,9585.7659008973,0
+VV.US,D,20051004,000000,43.7535,43.7535,43.2229,43.2229,8719.6490492227,0
+VV.US,D,20051005,000000,43.2388,43.2388,42.5892,42.5892,15689.92354937,0
+VV.US,D,20051006,000000,42.5712,42.7002,42.0268,42.4027,98364.255625112,0
+VV.US,D,20051007,000000,42.6446,42.6446,42.4444,42.4522,22412.159929015,0
+VV.US,D,20051010,000000,42.606,42.606,42.2351,42.243,54659.132164473,0
+VV.US,D,20051011,000000,42.2668,42.4116,42.1627,42.1706,11086.094044426,0
+VV.US,D,20051012,000000,42.2758,42.2758,41.7283,41.8592,59646.10998564,0
+VV.US,D,20051013,000000,41.8761,41.883,41.5429,41.8086,5854.1029578847,0
+VV.US,D,20051014,000000,42.0585,42.1309,41.8761,42.1062,11210.113104678,0
+VV.US,D,20051017,000000,42.3303,42.3303,42.1151,42.2589,41343.719890648,0
+VV.US,D,20051018,000000,42.3025,42.3025,41.8979,41.8979,24282.528683213,0
+VV.US,D,20051019,000000,41.7679,42.4522,41.6519,42.4522,43457.085340136,0
+VV.US,D,20051020,000000,42.3472,42.4672,41.76,41.8592,16311.02713567,0
+VV.US,D,20051021,000000,42.0734,42.1865,41.8503,42.0089,9465.7799808167,0
+VV.US,D,20051024,000000,42.2262,42.614,42.1627,42.614,15194.855593407,0
+VV.US,D,20051025,000000,42.6596,42.7498,42.3392,42.484,21287.92210641,0
+VV.US,D,20051026,000000,42.4176,42.8302,42.4176,42.4444,15315.849798531,0
+VV.US,D,20051027,000000,42.484,42.484,41.9941,41.9941,20668.835090196,0
+VV.US,D,20051028,000000,42.2262,42.5148,42.0347,42.5148,15315.849798531,0
+VV.US,D,20051031,000000,42.0823,43.084,42.0823,42.9591,26768.959598498,0
+VV.US,D,20051101,000000,42.9254,42.9254,42.8034,42.8133,10334.921687619,0
+VV.US,D,20051102,000000,42.9819,43.3042,42.9819,43.3042,9963.8727919078,0
+VV.US,D,20051103,000000,43.5859,43.6721,43.3607,43.4461,19547.622122719,0
+VV.US,D,20051104,000000,43.6315,43.6315,43.3211,43.5205,9336.7194953518,0
+VV.US,D,20051107,000000,43.6801,43.6801,43.4639,43.6097,15689.92354937,0
+VV.US,D,20051108,000000,43.5125,43.5701,43.4163,43.4957,10955.016988876,0
+VV.US,D,20051109,000000,43.5283,43.7207,43.4381,43.5779,9836.8288765283,0
+VV.US,D,20051110,000000,43.5205,43.9539,43.3677,43.8665,6603.2587446068,0
+VV.US,D,20051111,000000,43.9846,44.0828,43.9399,44.0501,8969.7037398109,0
+VV.US,D,20051114,000000,44.1234,44.1234,43.9539,44.0153,73096.632455186,0
+VV.US,D,20051115,000000,44.0659,44.1472,43.7843,43.8407,37231.93348654,0
+VV.US,D,20051116,000000,44.0253,44.0253,43.8329,43.9221,123522.98401043,0
+VV.US,D,20051117,000000,44.1621,44.3634,44.0431,44.3634,45948.557680634,0
+VV.US,D,20051118,000000,44.6194,44.6194,44.3704,44.5796,42460.899717954,0
+VV.US,D,20051121,000000,44.6194,44.8544,44.535,44.8276,78943.677417771,0
+VV.US,D,20051122,000000,44.8108,45.0646,44.6938,45.029,21537.976796998,0
+VV.US,D,20051123,000000,45.0646,45.3909,45.0032,45.2322,85168.829271368,0
+VV.US,D,20051125,000000,45.3265,45.3265,45.148,45.2878,15194.855593407,0
+VV.US,D,20051128,000000,45.3423,45.3423,44.9119,44.9119,20542.799459859,0
+VV.US,D,20051129,000000,45.1737,45.2134,44.896,44.896,24282.528683213,0
+VV.US,D,20051130,000000,45.029,45.029,44.6134,44.6134,18425.400870201,0
+VV.US,D,20051201,000000,44.9416,45.264,44.9416,45.1975,22163.113523469,0
+VV.US,D,20051202,000000,45.2402,45.2551,45.1132,45.2322,20171.750564148,0
+VV.US,D,20051205,000000,45.2134,45.2134,45.012,45.0726,24403.522888336,0
+VV.US,D,20051206,000000,45.1975,45.4733,45.1341,45.1827,70102.025878383,0
+VV.US,D,20051207,000000,45.264,45.264,44.8108,44.9615,27395.104610012,0
+VV.US,D,20051208,000000,45.029,45.0646,44.8018,44.9506,13823.587935343,0
+VV.US,D,20051209,000000,45.0726,45.0795,44.903,45.021,13323.478554166,0
+VV.US,D,20051212,000000,45.2223,45.2471,44.903,45.1341,29762.557890258,0
+VV.US,D,20051213,000000,44.9863,45.4227,44.9863,45.3979,43457.085340136,0
+VV.US,D,20051214,000000,45.4564,45.6329,45.3493,45.4981,14322.689031476,0
+VV.US,D,20051215,000000,45.6329,45.6329,45.3651,45.4147,16185.999790376,0
+VV.US,D,20051216,000000,45.6161,45.6161,45.3423,45.383,13823.587935343,0
+VV.US,D,20051219,000000,45.4147,45.4395,45.021,45.0547,23906.438362288,0
+VV.US,D,20051220,000000,45.1569,45.1827,44.9714,45.0646,27395.104610012,0
+VV.US,D,20051221,000000,45.2729,45.3979,45.1132,45.1737,23661.425096913,0
+VV.US,D,20051222,000000,45.1182,45.1827,45.0032,45.1827,31376.822243612,0
+VV.US,D,20051223,000000,45.2322,45.2322,45.1182,45.1975,26518.90490791,0
+VV.US,D,20051227,000000,45.4395,45.4395,44.7433,44.7938,16557.048686087,0
+VV.US,D,20051228,000000,44.9556,44.9556,44.787,44.8624,27893.197421103,0
+VV.US,D,20051229,000000,44.8108,44.9208,44.6758,44.7106,37484.004747214,0
+VV.US,D,20051230,000000,44.6134,44.6134,44.4428,44.5658,55037.239055483,0
+VV.US,D,20060103,000000,44.6938,45.3116,44.3862,45.1975,56404.473573377,0
+VV.US,D,20060104,000000,45.2729,45.4981,45.2729,45.4227,93016.31175866,0
+VV.US,D,20060105,000000,45.5427,45.5427,45.3037,45.4147,35236.537387047,0
+VV.US,D,20060106,000000,45.7767,45.9295,45.5357,45.866,42588.951918376,0
+VV.US,D,20060109,000000,45.9463,46.0574,45.8591,46.0574,44329.251902067,0
+VV.US,D,20060110,000000,45.9463,46.0753,45.8174,46.0177,32374.016150837,0
+VV.US,D,20060111,000000,46.1477,46.2577,46.0425,46.1784,44329.251902067,0
+VV.US,D,20060112,000000,46.2409,46.2409,45.9365,45.9463,21170.961041458,0
+VV.US,D,20060113,000000,46.0277,46.0277,45.8501,46.0009,54416.135469183,0
+VV.US,D,20060117,000000,45.8501,45.8501,45.6647,45.7697,52171.692964145,0
+VV.US,D,20060118,000000,45.6647,45.8015,45.4058,45.7202,32496.018641003,0
+VV.US,D,20060119,000000,45.3741,46.0177,45.3741,45.9295,59646.10998564,0
+VV.US,D,20060120,000000,45.8957,45.8957,45.0884,45.1053,128375.85992091,0
+VV.US,D,20060123,000000,45.1827,45.3344,45.0646,45.1827,54416.135469183,0
+VV.US,D,20060124,000000,45.1827,45.4564,45.1827,45.2402,37978.064418134,0
+VV.US,D,20060125,000000,45.5209,45.5209,45.012,45.1975,89401.609880599,0
+VV.US,D,20060126,000000,45.5357,45.5605,45.2957,45.4981,90149.757382279,0
+VV.US,D,20060127,000000,45.6805,45.9295,45.6805,45.8591,78943.677417771,0
+VV.US,D,20060130,000000,45.9841,46.0277,45.8333,45.8709,22660.198049518,0
+VV.US,D,20060131,000000,45.8957,45.9463,45.6389,45.6955,33993.321929405,0
+VV.US,D,20060201,000000,45.8015,45.866,45.7133,45.8412,43579.087830302,0
+VV.US,D,20060202,000000,45.8501,45.8501,45.3423,45.4316,55535.331866574,0
+VV.US,D,20060203,000000,45.3116,45.4147,45.0547,45.2322,90026.74660707,0
+VV.US,D,20060206,000000,45.3037,45.3195,45.1182,45.2729,73464.656495769,0
+VV.US,D,20060207,000000,45.1827,45.2223,44.8196,44.8196,31749.887709409,0
+VV.US,D,20060208,000000,45.012,45.2471,44.8792,45.1827,21042.908841036,0
+VV.US,D,20060209,000000,45.3979,45.5209,45.1569,45.1569,24031.465707583,0
+VV.US,D,20060210,000000,45.029,45.264,44.7938,45.2402,18425.400870201,0
+VV.US,D,20060213,000000,45.2134,45.2134,44.9416,45.0726,56155.427167832,0
+VV.US,D,20060214,000000,45.1658,45.5605,45.0032,45.4227,12702.374967866,0
+VV.US,D,20060215,000000,45.5605,45.6875,45.3979,45.6736,15440.877143825,0
+VV.US,D,20060216,000000,45.8412,46.0336,45.7202,46.0336,67860.608228473,0
+VV.US,D,20060217,000000,46.0574,46.0574,45.8412,45.9047,42213.869882493,0
+VV.US,D,20060221,000000,46.1139,46.1477,45.7837,45.8591,37484.004747214,0
+VV.US,D,20060222,000000,45.8709,46.2111,45.8709,46.1863,19547.622122719,0
+VV.US,D,20060223,000000,46.0991,46.225,45.9929,46.0177,52048.682188936,0
+VV.US,D,20060224,000000,46.105,46.1784,46.0009,46.0574,759931.32897335,0
+VV.US,D,20060227,000000,46.2498,46.3718,46.1615,46.2329,19547.622122719,0
+VV.US,D,20060228,000000,46.1556,46.1556,45.6875,45.7935,23410.362121283,0
+VV.US,D,20060301,000000,45.9841,46.2181,45.8957,46.1139,25399.708510519,0
+VV.US,D,20060302,000000,46.105,46.1784,45.8957,46.1705,22163.113523469,0
+VV.US,D,20060303,000000,46.0653,46.3718,46.0336,46.0832,13695.53573492,0
+VV.US,D,20060306,000000,46.1556,46.1556,45.6647,45.7202,25897.80132161,0
+VV.US,D,20060307,000000,45.6805,45.6955,45.4495,45.6329,15936.95338483,0
+VV.US,D,20060308,000000,45.5357,45.7609,45.3344,45.7133,49184.144382641,0
+VV.US,D,20060309,000000,45.8412,45.8709,45.5129,45.5129,29634.505689836,0
+VV.US,D,20060310,000000,45.5744,45.8709,45.4395,45.7767,11326.065884588,0
+VV.US,D,20060313,000000,46.0277,46.0277,45.8412,45.8879,19299.584002216,0
+VV.US,D,20060314,000000,45.9215,46.3807,45.9215,46.3807,16440.087621135,0
+VV.US,D,20060315,000000,46.4194,46.6525,46.2984,46.6208,31749.887709409,0
+VV.US,D,20060316,000000,46.7258,46.8438,46.6614,46.71,67609.545252842,0
+VV.US,D,20060317,000000,46.7944,46.7944,46.6336,46.718,18175.346179612,0
+VV.US,D,20060320,000000,46.6277,46.6614,46.4194,46.4194,19299.584002216,0
+VV.US,D,20060321,000000,46.5543,46.6614,46.1784,46.2111,80812.029601885,0
+VV.US,D,20060322,000000,46.0901,46.4908,46.0901,46.468,65995.280899489,0
+VV.US,D,20060323,000000,46.4601,46.476,46.2181,46.3639,52796.829690616,0
+VV.US,D,20060324,000000,46.4274,46.5484,46.2984,46.4601,35113.526611838,0
+VV.US,D,20060327,000000,46.4036,46.4512,46.3222,46.3569,38601.184574519,0
+VV.US,D,20060328,000000,46.4274,46.5394,46.0425,46.0991,34370.420535373,0
+VV.US,D,20060329,000000,46.2984,46.5484,46.1933,46.5057,30256.617561179,0
+VV.US,D,20060330,000000,46.5484,46.6684,46.2816,46.468,20542.799459859,0
+VV.US,D,20060331,000000,46.5543,46.5543,46.2409,46.3807,65001.111847391,0
+VV.US,D,20060403,000000,46.5226,46.6862,46.3311,46.3401,37484.004747214,0
+VV.US,D,20060404,000000,46.4274,46.6525,46.2915,46.6208,47443.844398951,0
+VV.US,D,20060405,000000,46.7556,46.8696,46.6208,46.82,64126.928715375,0
+VV.US,D,20060406,000000,46.8032,46.8696,46.5622,46.7477,49184.144382641,0
+VV.US,D,20060407,000000,46.8944,46.9342,46.2657,46.2816,36609.821615197,0
+VV.US,D,20060410,000000,46.4194,46.468,46.2032,46.4105,34989.507551587,0
+VV.US,D,20060411,000000,46.3311,46.4839,45.8709,45.8957,83423.487862464,0
+VV.US,D,20060412,000000,45.9622,46.1298,45.9463,46.0277,17310.23761298,0
+VV.US,D,20060413,000000,46.0098,46.1229,45.8709,46.0653,18676.463845831,0
+VV.US,D,20060417,000000,46.1705,46.1705,45.7837,46.0177,25897.80132161,0
+VV.US,D,20060418,000000,46.1397,46.7646,46.1229,46.7258,26146.847727156,0
+VV.US,D,20060419,000000,46.6782,46.829,46.5484,46.7944,167847.19448728,0
+VV.US,D,20060420,000000,46.8608,47.071,46.7734,46.957,33370.20177302,0
+VV.US,D,20060421,000000,47.1325,47.1325,46.718,46.8608,35364.58958747,0
+VV.US,D,20060424,000000,46.82,47.0224,46.597,46.7814,20422.813539778,0
+VV.US,D,20060425,000000,46.9114,46.9114,46.4512,46.597,31500.841303864,0
+VV.US,D,20060426,000000,46.6277,46.7734,46.5622,46.6525,20422.813539778,0
+VV.US,D,20060427,000000,46.3718,46.9877,46.3639,46.836,25776.807116486,0
+VV.US,D,20060428,000000,46.4512,47.0314,46.4512,46.7646,151790.25518237,0
+VV.US,D,20060501,000000,46.9114,47.0224,46.6426,46.71,32374.016150837,0
+VV.US,D,20060502,000000,46.9034,46.943,46.7338,46.943,23781.411016994,0
+VV.US,D,20060503,000000,46.9708,46.9708,46.6614,46.8032,103226.20610098,0
+VV.US,D,20060504,000000,46.9788,47.0383,46.8608,46.9202,53540.944052124,0
+VV.US,D,20060505,000000,47.3031,47.4548,47.1325,47.44,109698.38779005,0
+VV.US,D,20060508,000000,47.44,47.4707,47.3348,47.3924,53665.971397418,0
+VV.US,D,20060509,000000,47.3735,47.4707,47.31,47.44,58519.85559295,0
+VV.US,D,20060510,000000,47.4162,47.4469,47.2039,47.4072,52048.682188936,0
+VV.US,D,20060511,000000,47.2882,47.2882,46.7338,46.7338,47815.901579704,0
+VV.US,D,20060512,000000,46.6614,46.6862,46.2111,46.2111,33993.321929405,0
+VV.US,D,20060515,000000,46.1556,46.3063,45.9543,46.2816,51426.570317594,0
+VV.US,D,20060516,000000,46.4839,46.4839,46.1139,46.1933,44703.325652907,0
+VV.US,D,20060517,000000,46.0495,46.0901,45.3741,45.3741,75456.019455091,0
+VV.US,D,20060518,000000,45.6329,45.6469,45.142,45.142,69608.974492505,0
+VV.US,D,20060519,000000,45.3037,45.4921,44.9278,45.3582,59397.063580094,0
+VV.US,D,20060522,000000,45.2551,45.3423,44.7433,45.0547,66740.403546039,0
+VV.US,D,20060523,000000,45.5357,45.5516,44.896,44.896,58768.901998496,0
+VV.US,D,20060524,000000,44.7026,45.1569,44.5182,45.0032,31500.841303864,0
+VV.US,D,20060525,000000,45.148,45.5427,45.1182,45.5427,34370.420535373,0
+VV.US,D,20060526,000000,45.6736,45.8095,45.5357,45.8095,20422.813539778,0
+VV.US,D,20060530,000000,45.7202,45.7202,45.0726,45.0726,17059.174637349,0
+VV.US,D,20060531,000000,45.3116,45.4733,45.1827,45.4733,28766.372268076,0
+VV.US,D,20060601,000000,45.5268,46.0574,45.5268,46.0574,19176.573227008,0
+VV.US,D,20060602,000000,46.1477,46.1863,45.9215,46.1298,18923.493681292,0
+VV.US,D,20060605,000000,46.0653,46.0653,45.3265,45.3265,28514.301007403,0
+VV.US,D,20060606,000000,45.4733,45.4733,44.8702,45.2134,89779.71677161,0
+VV.US,D,20060607,000000,45.3265,45.4921,44.9714,44.9714,947822.22182435,0
+VV.US,D,20060608,000000,44.8196,45.0795,44.1681,44.9208,111071.6720182,0
+VV.US,D,20060609,000000,45.0726,45.2045,44.7194,44.8276,56155.427167832,0
+VV.US,D,20060612,000000,44.9208,44.9208,44.2256,44.2851,54909.186855061,0
+VV.US,D,20060613,000000,44.2018,44.416,43.6643,43.7465,68732.774790404,0
+VV.US,D,20060614,000000,43.9399,44.0431,43.5779,43.9687,57278.656705393,0
+VV.US,D,20060615,000000,44.2583,45.029,44.2583,44.8881,63629.844189326,0
+VV.US,D,20060616,000000,44.8881,44.9119,44.6044,44.7433,27395.104610012,0
+VV.US,D,20060619,000000,44.9794,44.9794,44.3317,44.41,34240.351764865,0
+VV.US,D,20060620,000000,44.4596,44.6838,44.293,44.3396,68983.837766034,0
+VV.US,D,20060621,000000,44.5281,45.012,44.5281,44.8276,30133.60678597,0
+VV.US,D,20060622,000000,44.774,44.774,44.4666,44.5796,13195.426353743,0
+VV.US,D,20060623,000000,44.5499,44.8881,44.5499,44.6194,18923.493681292,0
+VV.US,D,20060626,000000,44.544,44.6194,44.3565,44.5886,25897.80132161,0
+VV.US,D,20060627,000000,44.7284,44.7284,44.2325,44.2583,52668.777490194,0
+VV.US,D,20060628,000000,44.4021,44.4755,44.1939,44.41,151165.1184559,0
+VV.US,D,20060629,000000,44.774,45.4395,44.7284,45.4395,21914.067117924,0
+VV.US,D,20060630,000000,45.5744,45.5833,45.3344,45.4227,104594.44890392,0
+VV.US,D,20060703,000000,45.4981,45.7609,45.4981,45.7133,24031.465707583,0
+VV.US,D,20060705,000000,45.383,45.4822,45.2045,45.383,21791.056342715,0
+VV.US,D,20060706,000000,45.4822,45.6469,45.3741,45.3741,25897.80132161,0
+VV.US,D,20060707,000000,45.4147,45.5744,45.1132,45.1906,23661.425096913,0
+VV.US,D,20060710,000000,45.3741,45.506,45.1658,45.264,33993.321929405,0
+VV.US,D,20060711,000000,45.1132,45.4395,44.9942,45.4058,18807.540901381,0
+VV.US,D,20060712,000000,45.506,45.506,44.9278,44.9794,157886.3465505,0
+VV.US,D,20060713,000000,44.6938,44.78,44.3089,44.3704,53665.971397418,0
+VV.US,D,20060714,000000,44.3932,44.3932,43.8407,44.1681,82557.371010789,0
+VV.US,D,20060717,000000,44.2018,44.2752,43.9767,44.0659,55535.331866574,0
+VV.US,D,20060718,000000,44.1681,44.2494,43.6801,44.1472,70725.146034768,0
+VV.US,D,20060719,000000,44.4507,44.9942,44.4507,44.9506,73096.632455186,0
+VV.US,D,20060720,000000,45.0646,45.0646,44.535,44.535,240067.62724037,0
+VV.US,D,20060721,000000,44.5658,44.5658,44.1413,44.178,35613.635993015,0
+VV.US,D,20060724,000000,44.5281,44.9714,44.5281,44.9556,120907.49260967,0
+VV.US,D,20060725,000000,44.9615,45.3195,44.8624,45.3116,42338.897227787,0
+VV.US,D,20060726,000000,45.1975,45.4316,44.9863,45.2957,42834.973468793,0
+VV.US,D,20060727,000000,45.5427,45.5427,45.0032,45.0795,34619.466940919,0
+VV.US,D,20060728,000000,45.3344,45.6736,45.2322,45.6736,58271.817472447,0
+VV.US,D,20060731,000000,45.4058,45.624,45.4058,45.5744,19919.679303474,0
+VV.US,D,20060801,000000,45.4495,45.4495,45.1737,45.3423,31500.841303864,0
+VV.US,D,20060802,000000,45.6161,45.7837,45.506,45.624,35613.635993015,0
+VV.US,D,20060803,000000,45.3037,45.8243,45.3037,45.7133,21668.045567506,0
+VV.US,D,20060804,000000,46.0336,46.1397,45.4733,45.6955,144313.82159079,0
+VV.US,D,20060807,000000,45.4822,45.6071,45.4643,45.5357,41343.719890648,0
+VV.US,D,20060808,000000,45.7053,45.7767,45.2957,45.3909,27270.077264717,0
+VV.US,D,20060809,000000,45.7837,45.7837,45.148,45.1737,100610.71470024,0
+VV.US,D,20060810,000000,45.2134,45.3909,45.021,45.3582,22660.198049518,0
+VV.US,D,20060811,000000,45.3423,45.3423,45.0388,45.1569,31626.8769342,0
+VV.US,D,20060814,000000,45.5129,45.6071,45.2045,45.2402,27270.077264717,0
+VV.US,D,20060815,000000,45.7381,45.9127,45.6557,45.8412,32496.018641003,0
+VV.US,D,20060816,000000,46.0901,46.2657,45.9841,46.2577,26146.847727156,0
+VV.US,D,20060817,000000,46.225,46.468,46.2111,46.348,20046.723218854,0
+VV.US,D,20060818,000000,46.4036,46.5146,46.2329,46.468,29511.494914627,0
+VV.US,D,20060821,000000,46.4274,46.4274,46.2657,46.3569,13942.565570381,0
+VV.US,D,20060822,000000,46.2746,46.4978,46.2409,46.3897,25897.80132161,0
+VV.US,D,20060823,000000,46.4105,46.468,46.0425,46.1477,31126.767553024,0
+VV.US,D,20060824,000000,46.3222,46.3222,46.105,46.2409,41092.656915017,0
+VV.US,D,20060825,000000,46.2111,46.3639,46.1556,46.2577,20171.750564148,0
+VV.US,D,20060828,000000,46.2577,46.5543,46.2181,46.476,30256.617561179,0
+VV.US,D,20060829,000000,46.4978,46.6148,46.2816,46.6148,52048.682188936,0
+VV.US,D,20060830,000000,46.71,46.71,46.4908,46.6277,19051.545881714,0
+VV.US,D,20060831,000000,46.588,46.6932,46.5484,46.5712,52796.829690616,0
+VV.US,D,20060901,000000,46.8122,46.9788,46.6862,46.8518,28635.295212526,0
+VV.US,D,20060905,000000,46.9114,47.0046,46.7814,46.9788,30256.617561179,0
+VV.US,D,20060906,000000,46.8846,46.8846,46.4601,46.4601,74087.776652154,0
+VV.US,D,20060907,000000,46.2577,46.5146,46.2181,46.2984,33495.229118314,0
+VV.US,D,20060908,000000,46.4105,46.4512,46.2984,46.4274,21417.990876918,0
+VV.US,D,20060911,000000,46.4274,46.5484,46.1615,46.4274,34491.414740496,0
+VV.US,D,20060912,000000,46.5226,46.9708,46.4978,46.9202,69608.974492505,0
+VV.US,D,20060913,000000,46.9708,47.1801,46.943,47.1722,23037.296655486,0
+VV.US,D,20060914,000000,47.1384,47.1384,46.9708,47.0888,28265.254601857,0
+VV.US,D,20060915,000000,47.1722,47.3428,47.1722,47.188,26398.918987829,0
+VV.US,D,20060918,000000,47.197,47.3566,47.1325,47.2317,21417.990876918,0
+VV.US,D,20060919,000000,47.2882,47.2882,46.9202,47.1484,29883.552095382,0
+VV.US,D,20060920,000000,47.3735,47.4638,47.2714,47.4241,34740.461146041,0
+VV.US,D,20060921,000000,47.4786,47.4786,47.0314,47.1325,50428.368125327,0
+VV.US,D,20060922,000000,46.9708,47.0224,46.836,46.957,29511.494914627,0
+VV.US,D,20060925,000000,46.963,47.2942,46.7477,47.2138,25776.807116486,0
+VV.US,D,20060926,000000,47.2228,47.5679,47.197,47.5104,297095.22097012,0
+VV.US,D,20060927,000000,47.6185,47.7117,47.5034,47.6413,41460.680955601,0
+VV.US,D,20060928,000000,47.7197,47.7425,47.5104,47.6859,42834.973468793,0
+VV.US,D,20060929,000000,47.7275,47.7275,47.5837,47.5837,263604.02499198,0
+VV.US,D,20061002,000000,47.6492,47.6621,47.3735,47.4241,45324.429239207,0
+VV.US,D,20061003,000000,47.4003,47.6413,47.2228,47.4866,22163.113523469,0
+VV.US,D,20061004,000000,47.4241,48.0657,47.3824,48.0589,35987.709743855,0
+VV.US,D,20061005,000000,48.1223,48.2413,48.0191,48.2245,33119.138797388,0
+VV.US,D,20061006,000000,48.1075,48.1223,47.9279,48.0905,64002.909655123,0
+VV.US,D,20061009,000000,48.0905,48.2106,47.9845,48.1381,25275.689450268,0
+VV.US,D,20061010,000000,48.0905,48.2671,48.0905,48.2592,35861.674113518,0
+VV.US,D,20061011,000000,48.0657,48.2671,47.9279,48.1075,80436.947566002,0
+VV.US,D,20061012,000000,48.3236,48.6202,48.283,48.5716,42213.869882493,0
+VV.US,D,20061013,000000,48.5805,48.7491,48.4843,48.7154,112317.91233096,0
+VV.US,D,20061016,000000,48.7491,48.8662,48.6767,48.8522,73961.741021818,0
+VV.US,D,20061017,000000,48.6916,48.7154,48.3643,48.6608,61136.355278743,0
+VV.US,D,20061018,000000,48.9246,48.9246,48.5626,48.6995,50055.30265953,0
+VV.US,D,20061019,000000,48.6688,48.8046,48.6043,48.7312,31376.822243612,0
+VV.US,D,20061020,000000,48.8662,48.8662,48.635,48.7729,53792.007027756,0
+VV.US,D,20061023,000000,48.6767,49.0854,48.6608,49.0704,53792.007027756,0
+VV.US,D,20061024,000000,49.009,49.0854,48.9178,49.0854,53043.859526076,0
+VV.US,D,20061025,000000,49.132,49.3025,49.0616,49.2638,122646.78430833,0
+VV.US,D,20061026,000000,49.4741,49.5584,49.1884,49.5108,130244.21210503,0
+VV.US,D,20061027,000000,49.2946,49.4741,49.0854,49.123,46318.598291303,0
+VV.US,D,20061030,000000,49.123,49.2638,48.9902,49.132,27642.134445471,0
+VV.US,D,20061031,000000,49.3244,49.3244,48.9416,49.123,43705.123460639,0
+VV.US,D,20061101,000000,49.3342,49.3342,48.7491,48.8146,57775.741231441,0
+VV.US,D,20061102,000000,48.7729,48.7729,48.5884,48.764,23781.411016994,0
+VV.US,D,20061103,000000,48.9644,48.9644,48.5805,48.7154,32248.988805543,0
+VV.US,D,20061106,000000,48.9326,49.2946,48.8444,49.2569,88031.350507578,0
+VV.US,D,20061107,000000,49.2569,49.5356,49.2569,49.363,89897.686121605,0
+VV.US,D,20061108,000000,49.2321,49.6001,49.115,49.5029,44329.251902067,0
+VV.US,D,20061109,000000,49.6001,49.6001,49.2321,49.3164,37231.93348654,0
+VV.US,D,20061110,000000,49.373,49.373,49.1588,49.3244,34619.466940919,0
+VV.US,D,20061113,000000,49.3571,49.5663,49.3571,49.482,39969.427377456,0
+VV.US,D,20061114,000000,49.6556,49.8331,49.2866,49.8183,40844.618794514,0
+VV.US,D,20061115,000000,49.8331,50.1148,49.8331,49.9353,49560.234703566,0
+VV.US,D,20061116,000000,50.0969,50.1793,50.0167,50.0633,60388.207777064,0
+VV.US,D,20061117,000000,49.9779,50.0969,49.8242,50.0969,37602.982382252,0
+VV.US,D,20061120,000000,50.1148,50.2259,49.9859,50.0711,59646.10998564,0
+VV.US,D,20061121,000000,50.2715,50.2715,50.0633,50.2031,6818178.7345973,0
+VV.US,D,20061122,000000,50.3052,50.3955,50.1793,50.332,123146.8936895,0
+VV.US,D,20061124,000000,50.1634,50.2873,50.0423,50.1941,52296.720309439,0
+VV.US,D,20061127,000000,50.1376,50.1376,49.4562,49.4652,118163.94900851,0
+VV.US,D,20061128,000000,49.4156,49.6784,49.3908,49.6467,28635.295212526,0
+VV.US,D,20061129,000000,49.9035,50.1634,49.8599,50.0969,81562.19367365,0
+VV.US,D,20061130,000000,50.2477,50.3806,49.9511,50.2189,56899.54152934,0
+VV.US,D,20061201,000000,50.2873,50.2873,49.6863,50.0265,60267.21357194,0
+VV.US,D,20061204,000000,50.1634,50.5631,50.1634,50.4421,81315.163838189,0
+VV.US,D,20061205,000000,50.6781,50.7118,50.5234,50.7118,91019.907374125,0
+VV.US,D,20061206,000000,50.7346,50.7773,50.5234,50.6781,130991.35132167,0
+VV.US,D,20061207,000000,50.8448,50.8448,50.4669,50.4976,73342.654005603,0
+VV.US,D,20061208,000000,50.4917,50.687,50.3717,50.5056,29634.505689836,0
+VV.US,D,20061211,000000,50.4341,50.7436,50.4341,50.7118,37727.001442502,0
+VV.US,D,20061212,000000,50.6335,50.6692,50.3806,50.5869,31626.8769342,0
+VV.US,D,20061213,000000,50.9112,50.9112,50.5928,50.696,44824.31985803,0
+VV.US,D,20061214,000000,50.7773,51.1552,50.7565,51.0936,87786.337242203,0
+VV.US,D,20061215,000000,51.1958,51.2792,51.0936,51.1334,27270.077264717,0
+VV.US,D,20061218,000000,51.2048,51.2792,50.8606,50.9489,40718.583164178,0
+VV.US,D,20061219,000000,50.7942,51.0858,50.7852,51.0402,23410.362121283,0
+VV.US,D,20061220,000000,51.1334,51.173,50.9886,50.9886,33119.138797388,0
+VV.US,D,20061221,000000,50.9538,51.1026,50.7248,50.8348,64248.931205541,0
+VV.US,D,20061222,000000,50.4421,50.4758,50.21,50.21,43830.150805933,0
+VV.US,D,20061226,000000,50.332,50.5413,50.332,50.4183,98364.255625112,0
+VV.US,D,20061227,000000,50.7039,50.8686,50.6781,50.8686,59270.019664715,0
+VV.US,D,20061228,000000,50.8448,50.8517,50.687,50.8021,60518.276547571,0
+VV.US,D,20061229,000000,50.7496,50.8606,50.5056,50.5413,61510.429029582,0
+VV.US,D,20070103,000000,50.6424,50.9608,50.1941,50.4341,148298.56407952,0
+VV.US,D,20070104,000000,50.4976,50.6593,50.2189,50.6166,61759.475435128,0
+VV.US,D,20070105,000000,50.4758,50.4758,50.0711,50.0711,166604.98731468,0
+VV.US,D,20070108,000000,50.2715,50.4817,50.1148,50.3717,62132.540900925,0
+VV.US,D,20070109,000000,50.5413,50.5413,50.1376,50.4341,91892.073936055,0
+VV.US,D,20070110,000000,50.1227,50.5472,50.1227,50.5056,45574.483929795,0
+VV.US,D,20070111,000000,50.6781,50.9965,50.6781,50.8686,84550.750540196,0
+VV.US,D,20070112,000000,50.941,51.1552,50.8686,51.1552,89279.607390434,0
+VV.US,D,20070116,000000,51.2544,51.2544,51.0222,51.173,93512.387999666,0
+VV.US,D,20070117,000000,51.1641,51.295,51.0698,51.1164,125017.2624437,0
+VV.US,D,20070118,000000,51.2306,51.2306,50.8606,50.8686,120282.3558832,0
+VV.US,D,20070119,000000,50.9886,51.1334,50.933,51.1244,70348.047428801,0
+VV.US,D,20070122,000000,51.2226,51.2226,50.7565,50.8686,95386.789894034,0
+VV.US,D,20070123,000000,50.9608,51.1552,50.8517,51.0134,98864.365006289,0
+VV.US,D,20070124,000000,51.2048,51.4686,51.1244,51.4686,68732.774790404,0
+VV.US,D,20070125,000000,51.4368,51.4368,50.8775,50.941,74836.932438877,0
+VV.US,D,20070126,000000,50.9608,50.9608,50.6246,50.8517,66865.430891333,0
+VV.US,D,20070129,000000,50.8954,51.0402,50.7565,50.8517,125763.39337529,0
+VV.US,D,20070130,000000,50.941,51.1164,50.8874,51.1026,78444.576321638,0
+VV.US,D,20070131,000000,51.0858,51.5777,50.9965,51.4686,64624.013241423,0
+VV.US,D,20070201,000000,51.654,51.783,51.5192,51.7512,88655.478949005,0
+VV.US,D,20070202,000000,51.7999,51.8801,51.7116,51.8633,83925.613813726,0
+VV.US,D,20070205,000000,51.8335,51.8881,51.6868,51.8494,58519.85559295,0
+VV.US,D,20070206,000000,51.9129,51.9367,51.6699,51.9219,116918.71698078,0
+VV.US,D,20070207,000000,51.9605,52.0715,51.8563,51.9695,91146.951289504,0
+VV.US,D,20070208,000000,51.8881,51.9773,51.6947,51.9287,67739.614023349,0
+VV.US,D,20070209,000000,52.0161,52.0577,51.3982,51.6005,65248.141682851,0
+VV.US,D,20070212,000000,51.5707,51.5707,51.2544,51.3595,83773.362772278,0
+VV.US,D,20070213,000000,51.5023,51.776,51.5023,51.776,84807.863226083,0
+VV.US,D,20070214,000000,51.9129,52.2471,51.8633,52.1619,73901.243919256,0
+VV.US,D,20070215,000000,52.2035,52.2561,52.1143,52.2411,121030.50338488,0
+VV.US,D,20070216,000000,52.1619,52.2183,52.0627,52.2183,117167.76338632,0
+VV.US,D,20070220,000000,52.1619,52.3791,51.9773,52.2649,80562.983196339,0
+VV.US,D,20070221,000000,52.2411,52.3245,52.1221,52.2987,52171.692964145,0
+VV.US,D,20070222,000000,52.3791,52.4405,52.0329,52.2561,146804.28564624,0
+VV.US,D,20070223,000000,52.2471,52.2471,51.9923,52.1053,64750.04887176,0
+VV.US,D,20070226,000000,52.2987,52.2987,51.4964,52.0409,775891.47291416,0
+VV.US,D,20070227,000000,51.3118,51.6005,49.8599,50.1227,213050.62952136,0
+VV.US,D,20070228,000000,50.3955,50.8775,50.2715,50.5413,170714.7571487,0
+VV.US,D,20070301,000000,49.5029,50.6424,49.363,50.3717,146933.34613171,0
+VV.US,D,20070302,000000,50.2338,50.3717,49.7945,49.8183,101605.89203738,0
+VV.US,D,20070305,000000,49.4741,49.9511,49.3342,49.3342,92018.109566392,0
+VV.US,D,20070306,000000,49.8103,50.1634,49.5921,50.1148,73209.560379968,0
+VV.US,D,20070307,000000,50.0791,50.2715,49.9442,50.0017,80687.002256591,0
+VV.US,D,20070308,000000,50.4262,50.5472,50.2407,50.3052,61636.464659919,0
+VV.US,D,20070309,000000,50.6593,50.6593,50.1941,50.3647,104469.42155863,0
+VV.US,D,20070312,000000,50.3399,50.572,50.2567,50.5056,41837.779561569,0
+VV.US,D,20070313,000000,50.3141,50.3955,49.5356,49.5445,63127.718238064,0
+VV.US,D,20070314,000000,49.6556,49.8649,48.9902,49.8183,72595.514788966,0
+VV.US,D,20070315,000000,49.8024,50.1059,49.8024,49.9779,20046.723218854,0
+VV.US,D,20070316,000000,50.0097,50.1793,49.7349,49.8421,54163.055923467,0
+VV.US,D,20070319,000000,50.2189,50.4183,50.0633,50.3647,37105.897856203,0
+VV.US,D,20070320,000000,50.4262,50.7178,50.3717,50.696,51675.616723139,0
+VV.US,D,20070321,000000,50.7624,51.6392,50.6781,51.5529,65865.21212898,0
+VV.US,D,20070322,000000,51.5916,51.6471,51.3982,51.5777,102106.00141855,0
+VV.US,D,20070323,000000,51.6005,51.7026,51.5192,51.6322,118415.01198414,0
+VV.US,D,20070326,000000,51.5618,51.5618,50.9707,51.4606,112317.91233096,0
+VV.US,D,20070327,000000,51.2544,51.2792,51.048,51.1552,113064.04326256,0
+VV.US,D,20070328,000000,50.9538,51.0222,50.7039,50.7942,68237.70683444,0
+VV.US,D,20070329,000000,51.064,51.064,50.6166,50.9608,86539.08864439,0
+VV.US,D,20070330,000000,50.9965,51.1244,50.5323,50.8606,195118.28003704,0
+VV.US,D,20070402,000000,50.9112,51.064,50.7346,51.0302,54416.135469183,0
+VV.US,D,20070403,000000,51.3208,51.6253,51.2702,51.5112,106591.8615735,0
+VV.US,D,20070404,000000,51.4864,51.5916,51.4368,51.5707,78322.573831471,0
+VV.US,D,20070405,000000,51.537,51.8078,51.5112,51.7512,70601.126974516,0
+VV.US,D,20070409,000000,51.8415,51.9129,51.7364,51.776,47193.789708362,0
+VV.US,D,20070410,000000,51.8633,51.9605,51.783,51.9287,51553.614232974,0
+VV.US,D,20070411,000000,51.9049,51.9049,51.5192,51.5618,42588.951918376,0
+VV.US,D,20070412,000000,51.537,51.9219,51.4775,51.9129,54416.135469183,0
+VV.US,D,20070413,000000,51.9219,52.0895,51.7582,52.0715,31877.939909832,0
+VV.US,D,20070416,000000,52.4495,52.6181,52.3939,52.6181,78943.677417771,0
+VV.US,D,20070417,000000,52.7232,52.8174,52.5982,52.7053,40594.564103926,0
+VV.US,D,20070418,000000,52.6488,52.8828,52.5823,52.7668,79566.797574157,0
+VV.US,D,20070419,000000,52.4405,52.7976,52.4405,52.7143,37105.897856203,0
+VV.US,D,20070420,000000,53.1884,53.1884,52.9176,53.1318,144440.86550617,0
+VV.US,D,20070423,000000,53.1636,53.2866,53.0048,53.0118,78195.529916092,0
+VV.US,D,20070424,000000,53.1636,53.1636,52.7668,53.0286,46318.598291303,0
+VV.US,D,20070425,000000,53.3262,53.5821,53.1228,53.5216,62508.63122185,0
+VV.US,D,20070426,000000,53.6307,53.6545,53.4056,53.5533,54537.129674306,0
+VV.US,D,20070427,000000,53.3262,53.6039,53.3262,53.5116,53168.88687137,0
+VV.US,D,20070430,000000,53.5533,53.6128,53.0842,53.0842,63504.816844032,0
+VV.US,D,20070501,000000,53.2142,53.231,52.8432,53.1466,61883.494495379,0
+VV.US,D,20070502,000000,53.3876,53.6872,53.3808,53.5821,133976.88333308,0
+VV.US,D,20070503,000000,53.705,53.8479,53.6307,53.8241,37727.001442502,0
+VV.US,D,20070504,000000,53.9669,54.0809,53.7894,53.8905,44703.325652907,0
+VV.US,D,20070507,000000,54.0879,54.1236,54.0234,54.0631,73961.741021818,0
+VV.US,D,20070508,000000,53.832,54.0323,53.7437,54.0155,54909.186855061,0
+VV.US,D,20070509,000000,53.9441,54.2387,53.8479,54.1881,38106.116618556,0
+VV.US,D,20070510,000000,54.0234,54.0571,53.4214,53.4214,73342.654005603,0
+VV.US,D,20070511,000000,53.705,53.9917,53.5821,53.9917,58271.817472447,0
+VV.US,D,20070514,000000,54.1969,54.1969,53.7308,53.832,32998.144592265,0
+VV.US,D,20070515,000000,53.9827,54.2703,53.7507,53.8399,64373.958550835,0
+VV.US,D,20070516,000000,54.0472,54.2545,53.8836,54.2297,49810.289394154,0
+VV.US,D,20070517,000000,54.2119,54.3715,54.0879,54.1969,70725.146034768,0
+VV.US,D,20070518,000000,54.4509,54.5847,54.3447,54.5312,58031.845632286,0
+VV.US,D,20070521,000000,54.6254,54.8506,54.5709,54.6512,33866.278014025,0
+VV.US,D,20070522,000000,54.7742,54.8506,54.5709,54.6591,45574.483929795,0
+VV.US,D,20070523,000000,54.9061,54.9646,54.5531,54.6076,65370.144173017,0
+VV.US,D,20070524,000000,54.5312,54.8506,53.9361,54.072,68983.837766034,0
+VV.US,D,20070525,000000,54.2893,54.4023,54.1315,54.3795,65248.141682851,0
+VV.US,D,20070529,000000,54.4261,54.6076,54.2545,54.4509,78943.677417771,0
+VV.US,D,20070530,000000,54.1315,54.9319,54.1315,54.9319,59892.131536058,0
+VV.US,D,20070531,000000,55.1322,55.1322,54.916,54.9815,75456.019455091,0
+VV.US,D,20070601,000000,55.2116,55.3494,55.0539,55.1739,54789.20093498,0
+VV.US,D,20070604,000000,55.1094,55.3405,55.0846,55.3038,60888.31715824,0
+VV.US,D,20070605,000000,55.1858,55.1858,54.7831,55.0202,234964.69663928,0
+VV.US,D,20070606,000000,54.7742,54.7742,54.4023,54.5153,121779.65917161,0
+VV.US,D,20070607,000000,54.4023,54.4509,53.4372,53.4372,122646.78430833,0
+VV.US,D,20070608,000000,53.6227,54.1553,53.4056,54.1147,75708.090715765,0
+VV.US,D,20070611,000000,53.9669,54.4181,53.9669,54.1702,34989.507551587,0
+VV.US,D,20070612,000000,53.9976,54.2039,53.6465,53.6872,57151.612790014,0
+VV.US,D,20070613,000000,53.9213,54.4509,53.7993,54.4341,76202.150386685,0
+VV.US,D,20070614,000000,54.5312,54.7831,54.5005,54.6988,46692.672042143,0
+VV.US,D,20070615,000000,55.2364,55.2622,55.037,55.0777,74456.80897778,0
+VV.US,D,20070618,000000,55.1858,55.1858,54.916,55.0281,64624.013241423,0
+VV.US,D,20070619,000000,54.9478,55.167,54.7831,55.0846,98742.362516122,0
+VV.US,D,20070620,000000,55.2532,55.2532,54.3447,54.3864,29136.412878745,0
+VV.US,D,20070621,000000,54.4509,54.6988,54.0631,54.6909,158135.39295604,0
+VV.US,D,20070622,000000,54.5005,54.5798,53.9748,54.0958,185034.42132505,0
+VV.US,D,20070625,000000,53.9302,54.1702,53.462,53.5612,63255.770438487,0
+VV.US,D,20070626,000000,53.8062,53.8836,53.3728,53.3728,103475.25250653,0
+VV.US,D,20070627,000000,53.0048,53.953,53.0048,53.953,130675.7581033,0
+VV.US,D,20070628,000000,53.9054,54.2475,53.8836,53.9302,147554.44971801,0
+VV.US,D,20070629,000000,54.0879,54.3219,53.4888,53.7824,133606.84272242,0
+VV.US,D,20070702,000000,54.0472,54.4341,54.0472,54.4341,48312.986105753,0
+VV.US,D,20070703,000000,54.4102,54.676,54.4102,54.676,60388.207777064,0
+VV.US,D,20070705,000000,54.6909,54.7077,54.4023,54.6909,97496.122203352,0
+VV.US,D,20070706,000000,54.6909,54.9478,54.5084,54.9398,115178.41699708,0
+VV.US,D,20070709,000000,54.9904,54.9974,54.7742,54.9398,69481.930577125,0
+VV.US,D,20070710,000000,54.5609,54.7147,54.1781,54.1781,59270.019664715,0
+VV.US,D,20070711,000000,54.1702,54.4856,54.0472,54.4856,60518.276547571,0
+VV.US,D,20070712,000000,54.7077,55.4556,54.7077,55.4556,98243.261419989,0
+VV.US,D,20070713,000000,55.4218,55.7342,55.3494,55.5974,54659.132164473,0
+VV.US,D,20070716,000000,55.5974,55.7729,55.4556,55.532,111190.64965323,0
+VV.US,D,20070717,000000,55.6578,55.7491,55.4952,55.5498,62508.63122185,0
+VV.US,D,20070718,000000,55.278,55.4814,55.0132,55.4556,61013.344503534,0
+VV.US,D,20070719,000000,55.7422,56.2083,55.5726,55.6162,35364.58958747,0
+VV.US,D,20070720,000000,55.5726,55.5726,54.8506,55.037,83175.449741961,0
+VV.US,D,20070723,000000,55.3722,55.4734,55.2116,55.2195,88283.421768252,0
+VV.US,D,20070724,000000,54.9478,55.0281,54.1147,54.2475,147055.34862187,0
+VV.US,D,20070725,000000,54.6076,54.6423,53.9213,54.3626,122398.74618782,0
+VV.US,D,20070726,000000,53.7308,53.9213,52.5397,53.109,229401.98805875,0
+VV.US,D,20070727,000000,52.8045,53.356,52.2035,52.2035,158759.52139748,0
+VV.US,D,20070730,000000,52.4029,53.0048,52.1301,52.9255,122027.69729211,0
+VV.US,D,20070731,000000,53.3114,53.347,52.0409,52.0409,97620.141263603,0
+VV.US,D,20070801,000000,52.3463,52.6181,51.6322,52.5397,173722.47143106,0
+VV.US,D,20070802,000000,52.7569,52.9255,52.4088,52.7569,115554.50731801,0
+VV.US,D,20070803,000000,52.8174,52.8174,51.421,51.5281,178062.13025482,0
+VV.US,D,20070806,000000,51.7999,52.5913,51.182,52.5734,200098.19986291,0
+VV.US,D,20070807,000000,52.2333,53.356,52.2125,52.9642,139831.99457601,0
+VV.US,D,20070808,000000,53.4056,53.9441,53.0286,53.6465,95997.810629907,0
+VV.US,D,20070809,000000,52.8432,53.3352,52.2035,52.2035,97120.031882427,0
+VV.US,D,20070810,000000,51.5916,52.4088,51.2306,52.1619,127383.70743891,0
+VV.US,D,20070813,000000,52.6835,52.6835,52.0973,52.1301,91892.073936055,0
+VV.US,D,20070814,000000,52.1935,52.2125,51.1403,51.2544,125265.3005642,0
+VV.US,D,20070815,000000,50.9707,51.7116,50.3955,50.4917,291120.12380712,0
+VV.US,D,20070816,000000,50.1148,50.7942,49.1588,50.7565,603410.20037065,0
+VV.US,D,20070817,000000,51.8723,52.2561,50.9965,51.8415,173702.30573021,0
+VV.US,D,20070820,000000,51.9049,52.0715,51.3446,51.8801,99739.556423347,0
+VV.US,D,20070821,000000,51.9219,52.2411,51.6947,51.9843,104096.35609283,0
+VV.US,D,20070822,000000,52.4405,52.5982,52.1391,52.5823,109824.42342038,0
+VV.US,D,20070823,000000,52.9642,52.9642,52.2333,52.5139,170835.75135382,0
+VV.US,D,20070824,000000,52.5308,53.1636,52.4593,53.1636,94631.584397057,0
+VV.US,D,20070827,000000,52.9255,52.996,52.6488,52.7668,117548.89513246,0
+VV.US,D,20070828,000000,52.3621,52.3621,51.4517,51.5826,123892.01633605,0
+VV.US,D,20070829,000000,51.8971,52.6042,51.6392,52.6042,69729.968697628,0
+VV.US,D,20070830,000000,52.0627,52.7837,52.0627,52.4653,72842.544624427,0
+VV.US,D,20070831,000000,53.0366,53.2726,52.6756,52.9731,92515.19409244,0
+VV.US,D,20070904,000000,52.9642,53.8062,52.9642,53.597,81064.100862559,0
+VV.US,D,20070905,000000,53.2478,53.2478,52.8045,52.98,155522.92641042,0
+VV.US,D,20070906,000000,53.1636,53.347,52.8828,53.2568,156019.00265143,0
+VV.US,D,20070907,000000,52.5645,52.7143,52.1935,52.385,142076.43708105,0
+VV.US,D,20070910,000000,52.6657,52.6657,51.8335,52.2739,137344.55537568,0
+VV.US,D,20070911,000000,52.506,53.0048,52.506,52.98,75456.019455091,0
+VV.US,D,20070912,000000,53.0048,53.2647,52.8432,53.0842,78695.639297268,0
+VV.US,D,20070913,000000,53.2478,53.589,53.2478,53.4134,61013.344503534,0
+VV.US,D,20070914,000000,53.1228,53.5037,53.0922,53.4452,42213.869882493,0
+VV.US,D,20070917,000000,53.3172,53.347,53.0048,53.1814,62132.540900925,0
+VV.US,D,20070918,000000,53.3876,54.6909,53.2934,54.6909,91646.052385638,0
+VV.US,D,20070919,000000,55.0777,55.3494,54.7831,55.0202,148298.56407952,0
+VV.US,D,20070920,000000,54.8734,55.0202,54.5798,54.6839,117662.83134228,0
+VV.US,D,20070921,000000,55.0539,55.1094,54.9061,54.9319,52171.692964145,0
+VV.US,D,20070924,000000,54.6909,54.8357,54.3447,54.4341,95135.726918404,0
+VV.US,D,20070925,000000,54.2893,54.4509,54.0323,54.4509,219647.83855571,0
+VV.US,D,20070926,000000,54.6254,54.8357,54.5084,54.6988,107581.99748542,0
+VV.US,D,20070927,000000,54.916,54.9815,54.7484,54.9646,197358.68940191,0
+VV.US,D,20070928,000000,54.9061,55.0132,54.6333,54.7831,82807.425701377,0
+VV.US,D,20071001,000000,54.9398,55.5646,54.9398,55.527,203958.92329138,0
+VV.US,D,20071002,000000,55.5498,55.5498,55.2958,55.4556,108331.15327214,0
+VV.US,D,20071003,000000,55.3405,55.5002,55.1322,55.287,66490.348855451,0
+VV.US,D,20071004,000000,55.2958,55.4308,55.2116,55.4218,68983.837766034,0
+VV.US,D,20071005,000000,55.7184,56.0992,55.6162,55.9207,59397.063580094,0
+VV.US,D,20071008,000000,55.8404,55.8741,55.6638,55.7729,35613.635993015,0
+VV.US,D,20071009,000000,55.9822,56.2163,55.765,56.2163,99860.550628471,0
+VV.US,D,20071010,000000,56.1498,56.2599,55.9038,56.1925,114556.30512575,0
+VV.US,D,20071011,000000,56.5693,56.6517,55.5974,55.888,115178.41699708,0
+VV.US,D,20071012,000000,55.9138,56.1835,55.888,56.1498,88785.547719514,0
+VV.US,D,20071015,000000,56.128,56.2083,55.4138,55.6956,107334.96764997,0
+VV.US,D,20071016,000000,55.6063,55.6063,55.2195,55.2958,196857.57173569,0
+VV.US,D,20071017,000000,55.7729,55.7729,54.8813,55.3802,116178.63575944,0
+VV.US,D,20071018,000000,55.2532,55.4644,55.1015,55.3584,116799.73934574,0
+VV.US,D,20071019,000000,55.1739,55.1739,53.9133,53.9133,250781.66410403,0
+VV.US,D,20071022,000000,53.5295,54.2545,53.4284,54.1464,217535.48139127,0
+VV.US,D,20071023,000000,54.5312,54.6671,54.1464,54.6333,103593.22185653,0
+VV.US,D,20071024,000000,54.4935,54.5709,53.6039,54.5709,251895.81907622,0
+VV.US,D,20071025,000000,54.5233,54.798,53.9669,54.6423,234342.58476795,0
+VV.US,D,20071026,000000,55.1739,55.2195,54.7236,55.159,91771.079730932,0
+VV.US,D,20071029,000000,55.4556,55.532,55.3118,55.4556,108953.26514349,0
+VV.US,D,20071030,000000,55.3038,55.3346,55.045,55.0946,98742.362516122,0
+VV.US,D,20071031,000000,55.398,55.8959,54.9974,55.6807,94883.65565773,0
+VV.US,D,20071101,000000,54.9974,55.1263,54.3061,54.3923,117167.76338632,0
+VV.US,D,20071102,000000,54.4509,54.5153,53.7824,54.4341,131737.48225326,0
+VV.US,D,20071105,000000,53.9599,54.4181,53.6694,54.0879,164011.67818487,0
+VV.US,D,20071106,000000,53.8985,54.7563,53.8985,54.7563,131365.42507251,0
+VV.US,D,20071107,000000,54.2545,54.4102,53.2062,53.2568,156516.08717747,0
+VV.US,D,20071108,000000,54.0065,54.0065,52.2819,53.1734,258284.31310673,0
+VV.US,D,20071109,000000,52.7053,53.1388,52.2253,52.4991,141948.38488063,0
+VV.US,D,20071112,000000,52.5566,52.8174,51.7919,51.7919,165010.88866218,0
+VV.US,D,20071113,000000,52.0011,53.3648,52.0011,53.341,99861.558913513,0
+VV.US,D,20071114,000000,53.471,53.7675,52.9076,53.0286,117572.08568845,0
+VV.US,D,20071115,000000,52.3701,53.0465,52.0329,52.3393,101904.34441001,0
+VV.US,D,20071116,000000,52.7668,52.7668,52.1301,52.6111,110667.34971607,0
+VV.US,D,20071119,000000,53.1388,53.1388,51.6005,51.7433,129580.76054693,0
+VV.US,D,20071120,000000,51.9287,52.3939,51.2375,51.9287,209940.07016465,0
+VV.US,D,20071121,000000,51.1641,51.7999,51.0302,51.1552,389114.33882157,0
+VV.US,D,20071123,000000,51.654,52.0011,51.4368,51.9447,75456.019455091,0
+VV.US,D,20071126,000000,52.3621,52.3621,50.7496,50.7942,207304.41306304,0
+VV.US,D,20071127,000000,50.7248,51.6392,50.7248,51.543,206348.55884257,0
+VV.US,D,20071128,000000,52.2907,53.1318,52.0795,53.0624,157096.85936207,0
+VV.US,D,20071129,000000,53.597,53.597,52.6567,53.1636,88213.850100305,0
+VV.US,D,20071130,000000,53.9302,53.9302,53.1228,53.4542,144833.08838777,0
+VV.US,D,20071203,000000,54.8813,54.8813,53.1228,53.222,147990.02885645,0
+VV.US,D,20071204,000000,52.4991,53.117,52.4991,52.8263,191877.65190982,0
+VV.US,D,20071205,000000,53.7894,53.7894,53.3114,53.6465,119102.66238326,0
+VV.US,D,20071206,000000,53.597,54.4667,53.597,54.4341,188270.00802706,0
+VV.US,D,20071207,000000,54.9547,54.9547,54.3219,54.3447,234529.11750084,0
+VV.US,D,20071210,000000,54.3447,54.9061,54.3447,54.8734,411490.20048904,0
+VV.US,D,20071211,000000,54.5084,55.1402,53.3262,53.3262,370252.35052787,0
+VV.US,D,20071212,000000,55.6162,55.6162,53.101,53.6694,322440.48208834,0
+VV.US,D,20071213,000000,54.2703,54.2703,53.101,53.8241,200607.38380947,0
+VV.US,D,20071214,000000,54.6076,54.6076,53.0366,53.101,178061.12196978,0
+VV.US,D,20071217,000000,52.5982,53.0207,52.2411,52.2649,605404.58818511,0
+VV.US,D,20071218,000000,53.8062,53.8062,51.8415,52.5566,286184.56852313,0
+VV.US,D,20071219,000000,53.7675,53.7675,52.2649,52.625,188169.17952279,0
+VV.US,D,20071220,000000,53.7437,53.7437,52.0795,52.5823,208734.16125359,0
+VV.US,D,20071221,000000,52.7668,53.471,52.7668,53.4452,195415.72412463,0
+VV.US,D,20071224,000000,54.4102,54.4102,53.5454,53.8399,126676.89962397,0
+VV.US,D,20071226,000000,53.8062,53.9213,53.5454,53.9213,214418.8723243,0
+VV.US,D,20071227,000000,53.4968,53.7824,53.109,53.1884,166682.62526297,0
+VV.US,D,20071228,000000,54.6909,54.6909,52.98,53.1556,334536.87774555,0
+VV.US,D,20071231,000000,52.6835,53.1466,52.6835,52.7668,338996.52248939,0
+VV.US,D,20080102,000000,53.2142,53.2142,51.9447,52.1687,246767.68134907,0
+VV.US,D,20080103,000000,52.1143,52.8105,51.9923,52.1449,341212.73301323,0
+VV.US,D,20080104,000000,51.776,51.776,50.818,50.9112,407421.77034177,0
+VV.US,D,20080107,000000,51.1552,51.2375,50.4817,50.9489,419759.14612417,0
+VV.US,D,20080108,000000,51.1552,51.4775,49.9204,49.9204,732096.61208472,0
+VV.US,D,20080109,000000,50.0167,50.6514,49.5445,50.6246,620200.16290161,0
+VV.US,D,20080110,000000,50.3875,51.3823,50.1853,51.055,428647.17877553,0
+VV.US,D,20080111,000000,50.7039,50.9489,50.1723,50.4262,383917.63771151,0
+VV.US,D,20080114,000000,50.9022,50.9608,50.5809,50.9022,281466.80280836,0
+VV.US,D,20080115,000000,50.2567,50.4183,49.6556,49.6863,523843.4027965,0
+VV.US,D,20080116,000000,49.4235,50.0633,49.0308,49.5029,459805.20316488,0
+VV.US,D,20080117,000000,49.5584,49.5584,47.8723,48.0113,478359.66452054,0
+VV.US,D,20080118,000000,48.3236,48.5716,47.2416,47.7197,1029061.7642843,0
+VV.US,D,20080122,000000,45.7301,47.5768,45.264,47.1722,771659.70058997,0
+VV.US,D,20080123,000000,45.5268,48.3474,45.5268,48.3474,550097.12873818,0
+VV.US,D,20080124,000000,48.3861,48.8314,48.0817,48.8314,666277.7810677,0
+VV.US,D,20080125,000000,49.7121,49.7121,47.8109,47.9447,767313.99205596,0
+VV.US,D,20080128,000000,48.1075,48.7878,47.6701,48.7878,343803.01728791,0
+VV.US,D,20080129,000000,48.9902,49.1816,48.7084,49.0556,435922.96364361,0
+VV.US,D,20080130,000000,48.8998,49.9204,48.757,48.9088,421615.39888778,0
+VV.US,D,20080131,000000,48.0429,49.9442,48.0251,49.5108,382254.97567611,0
+VV.US,D,20080201,000000,49.7855,50.5135,49.6001,50.2338,691619.00904574,0
+VV.US,D,20080204,000000,50.2873,50.2873,49.7121,49.7121,361854.34440727,0
+VV.US,D,20080205,000000,49.0992,49.1588,48.2413,48.2413,370810.94044153,0
+VV.US,D,20080206,000000,48.635,48.7958,47.8277,47.9121,248945.57704129,0
+VV.US,D,20080207,000000,47.679,48.5408,47.553,48.283,292864.45693098,0
+VV.US,D,20080208,000000,48.1223,48.4089,47.7603,48.0905,404805.27065598,0
+VV.US,D,20080211,000000,48.1223,48.4337,47.7275,48.402,271325.47184894,0
+VV.US,D,20080212,000000,48.7958,49.2064,48.3772,48.7084,376143.76003234,0
+VV.US,D,20080213,000000,49.1656,49.4741,48.8225,49.3244,118914.11308027,0
+VV.US,D,20080214,000000,49.4741,49.5505,48.6916,48.8046,655829.9314553,0
+VV.US,D,20080215,000000,48.635,48.7729,48.3157,48.7312,755819.54256924,0
+VV.US,D,20080219,000000,49.4295,49.4295,48.6112,48.764,422735.60357021,0
+VV.US,D,20080220,000000,48.4436,49.2787,48.3157,49.132,423734.81404753,0
+VV.US,D,20080221,000000,49.3501,49.4235,48.4268,48.6112,408977.55416265,0
+VV.US,D,20080222,000000,48.7491,48.9644,47.9685,48.9644,509917.97807185,0
+VV.US,D,20080225,000000,48.9732,49.7032,48.7084,49.608,683849.16450675,0
+VV.US,D,20080226,000000,49.4295,50.1793,49.3025,49.9601,637852.20914406,0
+VV.US,D,20080227,000000,49.7597,50.2031,49.5921,49.9125,337438.72209843,0
+VV.US,D,20080228,000000,49.482,49.7945,49.3094,49.4235,339558.13725817,0
+VV.US,D,20080229,000000,49.009,49.0228,47.9685,48.2017,511749.02370938,0
+VV.US,D,20080303,000000,48.1143,48.3078,47.7603,48.16,768981.69551657,0
+VV.US,D,20080304,000000,47.7921,48.16,47.31,47.9923,618478.01204868,0
+VV.US,D,20080305,000000,48.2106,48.6519,47.8019,48.3395,1133250.8826011,0
+VV.US,D,20080306,000000,48.0737,48.1957,47.1801,47.1801,526275.38631948,0
+VV.US,D,20080307,000000,46.9202,47.5441,46.4194,46.8122,942050.79823996,0
+VV.US,D,20080310,000000,46.7874,46.943,46.0495,46.1397,471021.36597981,0
+VV.US,D,20080311,000000,47.3348,47.7841,46.4908,47.7841,389534.79368436,0
+VV.US,D,20080312,000000,47.7513,48.1867,47.3348,47.3666,289603.66310291,0
+VV.US,D,20080313,000000,46.829,47.8277,46.3807,47.5768,541576.11184237,0
+VV.US,D,20080314,000000,47.9765,47.9765,46.1784,46.71,690449.39839622,0
+VV.US,D,20080317,000000,45.7767,46.5484,45.4921,46.2181,551969.51406246,0
+VV.US,D,20080318,000000,46.9342,48.16,46.8846,48.16,668497.01644668,0
+VV.US,D,20080319,000000,48.3544,48.4684,46.9114,46.9114,296488.23337442,0
+VV.US,D,20080320,000000,46.9877,48.0331,46.7874,47.7673,188054.23502792,0
+VV.US,D,20080324,000000,48.276,49.0704,48.2413,48.8225,341441.61371792,0
+VV.US,D,20080325,000000,48.6519,48.876,48.276,48.5884,400087.50494121,0
+VV.US,D,20080326,000000,48.515,48.5478,48.1451,48.2998,277922.68088329,0
+VV.US,D,20080327,000000,48.4436,48.4843,47.7841,47.8575,249314.60936692,0
+VV.US,D,20080328,000000,48.0113,48.0985,47.318,47.4866,203488.05417645,0
+VV.US,D,20080331,000000,47.4162,47.8575,47.3269,47.7751,127133.65274832,0
+VV.US,D,20080401,000000,48.2592,49.3412,48.2106,49.3412,620260.66000417,0
+VV.US,D,20080402,000000,49.4473,49.6397,49.115,49.3025,300224.93774265,0
+VV.US,D,20080403,000000,49.0704,49.5753,48.9416,49.4741,150510.74146319,0
+VV.US,D,20080404,000000,49.4741,49.7945,49.1498,49.4295,273026.44871596,0
+VV.US,D,20080407,000000,49.8242,50.0167,49.363,49.4562,201780.01931412,0
+VV.US,D,20080408,000000,49.1884,49.4473,49.1072,49.4473,337494.17777577,0
+VV.US,D,20080409,000000,49.3501,49.4156,48.7312,48.9644,200320.0225723,0
+VV.US,D,20080410,000000,48.9326,49.363,48.4436,49.1816,185775.51083143,0
+VV.US,D,20080411,000000,48.5884,48.7798,48.0905,48.2165,204401.56042513,0
+VV.US,D,20080414,000000,48.1689,48.2413,47.9121,47.9845,148219.91784619,0
+VV.US,D,20080415,000000,48.3236,48.3236,47.8427,48.2165,571997.07986551,0
+VV.US,D,20080416,000000,48.643,49.482,48.6202,49.482,300859.1490345,0
+VV.US,D,20080417,000000,49.1884,49.4235,49.0308,49.3501,269133.46016612,0
+VV.US,D,20080418,000000,50.2259,50.4044,49.9442,50.1455,192052.0852222,0
+VV.US,D,20080421,000000,49.9125,50.2189,49.8103,50.1545,467470.18605944,0
+VV.US,D,20080422,000000,49.9779,49.9947,49.4741,49.7945,192832.49784526,0
+VV.US,D,20080423,000000,49.9035,50.0969,49.5663,49.7508,146276.95256892,0
+VV.US,D,20080424,000000,49.9204,50.4589,49.4949,49.9779,308001.84027696,0
+VV.US,D,20080425,000000,50.3806,50.5472,49.8331,50.5056,378280.31603781,0
+VV.US,D,20080428,000000,50.572,50.6424,50.3568,50.4183,150513.76631832,0
+VV.US,D,20080429,000000,50.3647,50.4341,50.0573,50.2477,212715.87888719,0
+VV.US,D,20080430,000000,50.3231,50.7565,49.9947,50.0423,225702.5902371,0
+VV.US,D,20080501,000000,50.0355,50.9182,49.9681,50.8606,168990.5897257,0
+VV.US,D,20080502,000000,51.4081,51.4081,50.7496,50.9965,298405.99152563,0
+VV.US,D,20080505,000000,51.1026,51.1096,50.7178,50.8606,196209.24445324,0
+VV.US,D,20080506,000000,50.6246,51.3595,50.5056,51.3595,186023.54895194,0
+VV.US,D,20080507,000000,51.4368,51.4368,50.2715,50.3955,324626.44406091,0
+VV.US,D,20080508,000000,50.5472,50.7248,50.332,50.4589,142719.72293829,0
+VV.US,D,20080509,000000,50.2031,50.4262,50.1227,50.2567,134432.62817239,0
+VV.US,D,20080512,000000,50.3568,50.818,50.1723,50.818,99584.280526772,0
+VV.US,D,20080513,000000,50.9886,50.9886,50.5809,50.7773,186109.25318056,0
+VV.US,D,20080514,000000,51.064,51.4368,50.9182,50.9182,151161.08531573,0
+VV.US,D,20080515,000000,51.1164,51.6005,50.9608,51.6005,255943.07523759,0
+VV.US,D,20080516,000000,51.7681,51.7681,51.2623,51.7364,220339.522095,0
+VV.US,D,20080519,000000,51.7681,52.2035,51.537,51.8335,153814.8915481,0
+VV.US,D,20080520,000000,51.543,51.543,51.0788,51.304,223364.37722309,0
+VV.US,D,20080521,000000,51.3744,51.4428,50.3806,50.5135,264825.05817869,0
+VV.US,D,20080522,000000,50.5413,50.7565,50.4341,50.6087,339323.20684322,0
+VV.US,D,20080523,000000,50.3231,50.3955,49.851,49.9204,303281.04970706,0
+VV.US,D,20080527,000000,50.0167,50.3399,49.851,50.2477,263508.23791293,0
+VV.US,D,20080528,000000,50.4421,50.5323,50.0711,50.4817,127675.10181625,0
+VV.US,D,20080529,000000,50.4758,51.0698,50.4669,50.818,92615.014311668,0
+VV.US,D,20080530,000000,50.9796,51.0402,50.8348,50.9022,129527.32143967,0
+VV.US,D,20080602,000000,50.808,50.808,50.1455,50.4421,249591.88775365,0
+VV.US,D,20080603,000000,50.6087,50.7039,49.8599,50.1376,296577.97074322,0
+VV.US,D,20080604,000000,50.0881,50.5413,49.9779,50.0969,193699.62298197,0
+VV.US,D,20080605,000000,50.3568,51.2137,50.2407,51.2137,155162.96865019,0
+VV.US,D,20080606,000000,50.7942,50.7942,49.4652,49.6715,245389.35569571,0
+VV.US,D,20080609,000000,49.8331,49.9779,49.2866,49.728,223477.30514786,0
+VV.US,D,20080610,000000,49.373,49.8103,49.3094,49.3908,162769.47101227,0
+VV.US,D,20080611,000000,49.4652,49.4652,48.7084,48.7392,227241.23321224,0
+VV.US,D,20080612,000000,48.9812,49.2946,48.5716,48.8602,364949.77948834,0
+VV.US,D,20080613,000000,49.1588,49.5921,48.9484,49.4562,194397.35623151,0
+VV.US,D,20080616,000000,49.2866,49.7677,49.2866,49.5842,159232.4070825,0
+VV.US,D,20080617,000000,49.9035,49.9035,49.3094,49.3094,124682.51180952,0
+VV.US,D,20080618,000000,49.1408,49.1498,48.7312,48.8602,199689.84442062,0
+VV.US,D,20080619,000000,48.876,49.239,48.6271,49.0466,1430254.3496323,0
+VV.US,D,20080620,000000,48.7224,48.7798,48.0331,48.1223,262453.57175827,0
+VV.US,D,20080623,000000,48.2919,48.3643,48.0657,48.1769,291979.1826635,0
+VV.US,D,20080624,000000,47.8655,48.2017,47.44,47.8109,250710.075866,0
+VV.US,D,20080625,000000,48.0191,48.524,47.9279,48.1075,234757.99820553,0
+VV.US,D,20080626,000000,47.6413,47.6413,46.6782,46.6782,366252.4837635,0
+VV.US,D,20080627,000000,46.6932,46.9034,46.2915,46.5622,348110.41099031,0
+VV.US,D,20080630,000000,46.6208,46.943,46.4512,46.5543,323379.19546309,0
+VV.US,D,20080701,000000,46.1229,46.7556,45.8799,46.7418,371997.69193677,0
+VV.US,D,20080702,000000,46.9342,47.0046,45.8879,45.8957,243003.75328469,0
+VV.US,D,20080703,000000,46.2657,46.2657,45.4733,45.8095,270374.65905368,0
+VV.US,D,20080707,000000,46.0177,46.2329,44.9942,45.383,490213.06348246,0
+VV.US,D,20080708,000000,45.3116,46.2577,45.0547,46.1397,878990.63509977,0
+VV.US,D,20080709,000000,46.3063,46.4194,45.2134,45.2134,393066.81618893,0
+VV.US,D,20080710,000000,45.2134,45.6736,44.9416,45.4822,689286.84574199,0
+VV.US,D,20080711,000000,45.012,45.7053,44.535,45.1341,890747.23869759,0
+VV.US,D,20080714,000000,45.5992,45.6557,44.5796,44.6332,401776.38238772,0
+VV.US,D,20080715,000000,44.301,44.9119,43.6643,44.0501,761832.95456387,0
+VV.US,D,20080716,000000,44.2415,45.2729,44.0431,45.1341,612677.34819806,0
+VV.US,D,20080717,000000,45.5516,45.8501,45.1182,45.7459,760656.28591905,0
+VV.US,D,20080718,000000,45.7202,45.8879,45.4822,45.6389,468400.83315385,0
+VV.US,D,20080721,000000,46.0753,46.0753,45.6647,45.7935,238761.89811008,0
+VV.US,D,20080722,000000,45.4395,46.4512,45.4147,46.4274,593810.31847916,0
+VV.US,D,20080723,000000,46.5791,46.9202,46.3966,46.5394,638079.07327866,0
+VV.US,D,20080724,000000,46.701,46.949,45.4564,45.6329,673931.6728268,0
+VV.US,D,20080725,000000,45.7381,45.866,45.4495,45.5744,336976.92754887,0
+VV.US,D,20080728,000000,45.5992,45.7459,44.896,44.9119,307294.02417698,0
+VV.US,D,20080729,000000,45.0547,45.866,44.9863,45.8501,527805.96301429,0
+VV.US,D,20080730,000000,46.1556,46.6782,45.9771,46.6277,494109.07688743,0
+VV.US,D,20080731,000000,46.348,46.6932,45.9929,46.1298,339474.44959962,0
+VV.US,D,20080801,000000,46.2181,46.2409,45.5992,45.8412,489881.33770341,0
+VV.US,D,20080804,000000,45.7697,45.7767,45.264,45.4316,469070.3344222,0
+VV.US,D,20080805,000000,45.8412,46.5315,45.6469,46.4601,375650.70864646,0
+VV.US,D,20080806,000000,46.4512,46.9114,46.2984,46.6932,475067.61385615,0
+VV.US,D,20080807,000000,46.4036,46.6208,45.9463,45.9929,469414.15962176,0
+VV.US,D,20080808,000000,46.0991,47.1107,45.8799,47.0046,498959.93622784,0
+VV.US,D,20080811,000000,46.8766,47.6621,46.8518,47.4469,530283.31936419,0
+VV.US,D,20080812,000000,47.197,47.3031,46.701,47.063,807562.71439024,0
+VV.US,D,20080813,000000,46.7418,47.0472,46.3639,46.8032,250020.40889681,0
+VV.US,D,20080814,000000,46.2746,47.2664,46.2746,47.063,257918.30563623,0
+VV.US,D,20080815,000000,47.2039,47.3666,46.943,47.188,378902.42790915,0
+VV.US,D,20080818,000000,47.4072,47.4072,46.3639,46.5484,430327.9899417,0
+VV.US,D,20080819,000000,46.2329,46.3063,45.9543,46.105,425918.75945,0
+VV.US,D,20080820,000000,46.2657,46.4274,45.8957,46.3966,259993.3562541,0
+VV.US,D,20080821,000000,45.9622,46.6208,45.9622,46.476,164812.25650877,0
+VV.US,D,20080822,000000,46.7418,47.0552,46.6862,47.0552,236371.25427385,0
+VV.US,D,20080825,000000,46.7418,46.7477,46.0574,46.105,180168.43770901,0
+VV.US,D,20080826,000000,46.1477,46.4036,45.9463,46.2498,206572.39812205,0
+VV.US,D,20080827,000000,46.2657,46.7646,46.2409,46.5146,164998.78924166,0
+VV.US,D,20080828,000000,46.943,47.3269,46.8766,47.3269,333169.64322765,0
+VV.US,D,20080829,000000,47.0958,47.2228,46.6426,46.6426,323899.47054512,0
+VV.US,D,20080902,000000,47.2416,47.4072,46.2915,46.4194,847095.55434421,0
+VV.US,D,20080903,000000,46.4512,46.5543,45.9929,46.3639,414790.31743378,0
+VV.US,D,20080904,000000,46.0495,46.0495,44.9615,45.1053,298640.92194058,0
+VV.US,D,20080905,000000,44.7284,45.2551,44.2325,45.1658,451134.96008275,0
+VV.US,D,20080908,000000,46.7477,46.7477,45.3037,46.0991,320748.5797867,0
+VV.US,D,20080909,000000,45.866,46.0336,44.4666,44.4924,401778.39895781,0
+VV.US,D,20080910,000000,44.7284,45.1341,44.3317,44.8544,334438.06581136,0
+VV.US,D,20080911,000000,44.2851,45.3651,43.9915,45.3344,737821.65455714,0
+VV.US,D,20080912,000000,44.9119,45.5913,44.8454,45.5129,431205.19792885,0
+VV.US,D,20080915,000000,44.1234,44.9338,43.5283,43.5283,680950.345009,0
+VV.US,D,20080916,000000,42.4602,44.178,42.1706,44.0501,1585502.0142262,0
+VV.US,D,20080917,000000,43.3369,43.6167,42.0823,42.1151,1040709.4730976,0
+VV.US,D,20080918,000000,42.8946,44.0501,41.2304,43.6097,1410808.564299,0
+VV.US,D,20080919,000000,42.1796,46.3807,42.1796,45.5209,559729.27575103,0
+VV.US,D,20080922,000000,45.0795,45.4147,43.8745,43.9469,369490.0870356,0
+VV.US,D,20080923,000000,43.9399,44.4507,43.1832,43.3677,786982.6083838,0
+VV.US,D,20080924,000000,43.3677,43.8169,42.8034,43.0384,1088724.0068306,0
+VV.US,D,20080925,000000,43.207,44.2752,42.7578,43.9311,791564.2556178,0
+VV.US,D,20080926,000000,43.1098,43.9915,42.8698,43.9915,362575.2682128,0
+VV.US,D,20080929,000000,43.2606,43.3905,39.9222,40.804,1518550.8791062,0
+VV.US,D,20080930,000000,41.1659,42.2668,40.804,42.2668,594647.19506459,0
+VV.US,D,20081001,000000,41.7372,42.1627,41.2473,41.9455,411928.80448261,0
+VV.US,D,20081002,000000,41.5934,41.5934,40.0908,40.1325,566224.64799607,0
+VV.US,D,20081003,000000,40.8109,41.6172,39.5711,39.5929,1089988.3962742,0
+VV.US,D,20081006,000000,38.3146,38.7351,36.2358,38.259,1451662.2576588,0
+VV.US,D,20081007,000000,38.4216,38.6736,35.8678,35.8678,991053.45131492,0
+VV.US,D,20081008,000000,35.0327,36.7158,34.7967,35.5088,1280630.8990067,0
+VV.US,D,20081009,000000,35.9858,36.2695,32.7735,33.1285,1226990.1347353,0
+VV.US,D,20081010,000000,31.3235,33.7712,30.1026,32.6644,1787175.1553257,0
+VV.US,D,20081013,000000,34.0608,36.4044,33.7306,36.4044,1666759.7058169,0
+VV.US,D,20081014,000000,37.7363,39.1526,35.0189,35.9244,4285583.4886327,0
+VV.US,D,20081015,000000,35.2301,35.2916,32.5404,32.709,869750.71096851,0
+VV.US,D,20081016,000000,32.8389,34.0746,31.1519,34.0122,1048284.7186233,0
+VV.US,D,20081017,000000,33.2981,35.4909,33.0809,33.8823,775327.8415753,0
+VV.US,D,20081020,000000,34.4377,35.5604,34.0836,35.5366,1277227.9369876,0
+VV.US,D,20081021,000000,35.0189,35.5465,34.3832,34.4674,889147.09033482,0
+VV.US,D,20081022,000000,33.7563,33.8268,31.5853,32.6574,1291238.0576559,0
+VV.US,D,20081023,000000,32.6793,33.2485,30.9109,32.7348,1466086.7834796,0
+VV.US,D,20081024,000000,30.8117,32.2924,30.4755,31.5922,1378983.0552113,0
+VV.US,D,20081027,000000,30.9447,32.1258,30.4547,30.4547,1125653.4548044,0
+VV.US,D,20081028,000000,31.3602,33.7127,30.3972,33.7028,1319841.0877471,0
+VV.US,D,20081029,000000,33.6909,34.9177,33.2227,33.2575,1493944.6909242,0
+VV.US,D,20081030,000000,34.6866,34.7431,33.4895,34.4585,1148138.2112565,0
+VV.US,D,20081031,000000,34.3176,35.4741,34.0528,35.0099,814161.93999467,0
+VV.US,D,20081103,000000,34.9355,35.2649,34.5914,34.8781,3078960.7117598,0
+VV.US,D,20081104,000000,35.7597,36.3548,35.4057,36.2606,1154973.3755609,0
+VV.US,D,20081105,000000,35.8351,36.084,34.2582,34.399,842256.79442431,0
+VV.US,D,20081106,000000,34.0122,34.3832,32.5255,32.709,896852.4046311,0
+VV.US,D,20081107,000000,33.0641,33.6175,32.7586,33.4895,1117625.4892944,0
+VV.US,D,20081110,000000,34.3176,34.3494,32.7179,33.1979,1020854.3240368,0
+VV.US,D,20081111,000000,32.5652,33.0481,31.9066,32.4214,1027657.2232199,0
+VV.US,D,20081112,000000,31.7222,31.996,30.6789,30.9109,1041952.6885552,0
+VV.US,D,20081113,000000,31.0239,32.9807,29.5542,32.9807,1484013.0832537,0
+VV.US,D,20081114,000000,32.22,33.0809,31.3999,31.4385,993134.55164304,0
+VV.US,D,20081117,000000,31.0457,31.8342,30.6937,30.7433,733801.62209191,0
+VV.US,D,20081118,000000,30.7433,31.2481,29.8566,30.9199,830205.77159403,0
+VV.US,D,20081119,000000,30.9377,31.1787,29.0642,29.1545,1121869.3610392,0
+VV.US,D,20081120,000000,28.7825,29.5452,26.9368,27.1193,1889001.8617875,0
+VV.US,D,20081121,000000,27.7967,28.8301,26.6293,28.8153,2153155.4021277,0
+VV.US,D,20081124,000000,29.3925,31.1787,29.0969,30.4894,1918103.9929747,0
+VV.US,D,20081125,000000,31.3136,31.3443,30.0946,30.9287,1041683.4764488,0
+VV.US,D,20081126,000000,30.2762,32.0256,30.2504,32.0098,1458588.1676171,0
+VV.US,D,20081128,000000,31.7866,32.34,31.7866,32.34,536874.47868828,0
+VV.US,D,20081201,000000,31.4316,31.4385,29.4252,29.4986,1352842.2571944,0
+VV.US,D,20081202,000000,30.0202,30.7185,29.5452,30.7185,1738723.025884,0
+VV.US,D,20081203,000000,29.9648,31.5417,29.8744,31.5169,1100914.1729968,0
+VV.US,D,20081204,000000,30.9377,31.622,30.0352,30.5687,1222461.9266086,0
+VV.US,D,20081205,000000,29.9896,31.739,29.5145,31.6408,1394608.448518,0
+VV.US,D,20081208,000000,32.4283,33.1593,32.2835,32.8647,1438302.4808431,0
+VV.US,D,20081209,000000,32.469,33.1285,31.9652,32.0922,1780913.7052106,0
+VV.US,D,20081210,000000,32.4521,32.8479,32.0178,32.5255,1226435.5779619,0
+VV.US,D,20081211,000000,32.2835,32.7348,31.4385,31.5625,1282361.11614,0
+VV.US,D,20081212,000000,30.8295,31.996,30.6789,31.6408,1185493.1555182,0
+VV.US,D,20081215,000000,32.108,32.108,31.0705,31.4564,2469202.3487603,0
+VV.US,D,20081216,000000,31.8512,33.1196,31.8026,33.1127,1678790.5629463,0
+VV.US,D,20081217,000000,32.7586,33.3229,32.4611,32.7814,1559487.2518396,0
+VV.US,D,20081218,000000,32.9897,33.0234,31.868,32.0742,1145469.2807485,0
+VV.US,D,20081219,000000,32.4214,32.832,32.0504,32.1834,1624277.632113,0
+VV.US,D,20081222,000000,32.0594,32.0822,30.9109,31.4078,1972750.0174336,0
+VV.US,D,20081223,000000,31.6012,31.7708,31.0071,31.2173,1611610.5471216,0
+VV.US,D,20081224,000000,31.2094,31.3919,31.0705,31.2987,1133014.9439011,0
+VV.US,D,20081226,000000,31.4822,31.5466,31.2481,31.5,633754.53873055,0
+VV.US,D,20081229,000000,31.5466,31.5466,30.9447,31.4385,1772029.7056994,0
+VV.US,D,20081230,000000,31.631,32.1606,31.4822,32.0822,1401076.5970669,0
+VV.US,D,20081231,000000,32.1665,32.8796,32.1,32.7259,1356609.2101139,0
+VV.US,D,20090102,000000,32.709,33.7642,32.4868,33.7127,745156.92824274,0
+VV.US,D,20090105,000000,33.4647,33.8664,33.2227,33.5272,1470856.9800166,0
+VV.US,D,20090106,000000,33.8744,34.1718,33.552,33.795,1340046.1117176,0
+VV.US,D,20090107,000000,33.3507,33.4261,32.6475,32.8647,957400.92972995,0
+VV.US,D,20090108,000000,32.6475,32.9739,32.469,32.9739,666420.95754376,0
+VV.US,D,20090109,000000,33.0641,33.072,32.2112,32.2736,1539663.3596151,0
+VV.US,D,20090112,000000,32.1903,32.1982,31.3136,31.5248,1259155.4358824,0
+VV.US,D,20090113,000000,31.4316,31.7966,31.2481,31.5922,983660.70538189,0
+VV.US,D,20090114,000000,30.9913,31.0875,30.3258,30.5588,1045869.875946,0
+VV.US,D,20090115,000000,30.414,30.9109,29.6176,30.6371,1511923.4215206,0
+VV.US,D,20090116,000000,31.1439,31.1697,30.1155,30.8475,1332186.5298098,0
+VV.US,D,20090120,000000,30.5588,30.6074,29.1921,29.2645,2298567.24613,0
+VV.US,D,20090121,000000,29.7158,30.5499,29.1921,30.4616,1325120.4682306,0
+VV.US,D,20090122,000000,29.9152,30.4547,29.4332,30.0044,1255983.371138,0
+VV.US,D,20090123,000000,29.3389,30.4289,29.209,30.2117,1436221.380515,0
+VV.US,D,20090126,000000,30.3674,30.9377,30.0114,30.3258,1218247.2951301,0
+VV.US,D,20090127,000000,30.5083,30.8475,30.294,30.6857,2066355.1676573,0
+VV.US,D,20090128,000000,31.3136,31.868,31.2015,31.6746,746034.13622989,0
+VV.US,D,20090129,000000,31.2392,31.2987,30.6293,30.7027,695593.66868405,0
+VV.US,D,20090130,000000,30.8047,30.9109,29.8418,30.1026,891746.4491749,0
+VV.US,D,20090202,000000,29.6106,30.181,29.4986,29.9896,1181498.3301791,0
+VV.US,D,20090203,000000,30.1244,30.5757,29.8338,30.3753,613295.42692923,0
+VV.US,D,20090204,000000,30.5429,30.9535,30.1502,30.2196,806351.76405397,0
+VV.US,D,20090205,000000,30.0262,30.9675,29.811,30.7265,696599.93715666,0
+VV.US,D,20090206,000000,30.8295,31.6924,30.7433,31.5556,1134525.3548951,0
+VV.US,D,20090209,000000,31.5625,31.861,31.3691,31.622,750281.03282972,0
+VV.US,D,20090210,000000,31.3602,31.6012,29.9806,30.1641,750866.84643953,0
+VV.US,D,20090211,000000,30.3426,30.5499,29.932,30.3674,869833.39034202,0
+VV.US,D,20090212,000000,29.8566,30.4616,29.4659,30.4368,1676327.322587,0
+VV.US,D,20090213,000000,30.414,30.6293,30.1026,30.1155,1561878.9039608,0
+VV.US,D,20090217,000000,29.1297,29.3141,28.7825,28.7825,1682399.2151141,0
+VV.US,D,20090218,000000,29.0483,29.0563,28.4473,28.7905,997839.20965226,0
+VV.US,D,20090219,000000,28.9898,29.1386,28.3323,28.4295,964517.40556129,0
+VV.US,D,20090220,000000,27.9138,28.4642,27.514,28.123,1774738.9676091,0
+VV.US,D,20090223,000000,28.4215,28.4215,27.0787,27.1362,1413215.3406959,0
+VV.US,D,20090224,000000,27.3772,28.3144,27.1937,28.1766,1433089.6471724,0
+VV.US,D,20090225,000000,28.0188,28.5257,27.4982,27.9822,6086963.3636399,0
+VV.US,D,20090226,000000,28.3075,28.5009,27.4188,27.4188,2362402.780468,0
+VV.US,D,20090227,000000,26.9755,27.4882,26.8169,26.919,1744403.7038146,0
+VV.US,D,20090302,000000,26.2693,26.5263,25.588,25.6733,1197502.8386617,0
+VV.US,D,20090303,000000,26.0056,26.0611,25.2984,25.4382,1410710.7606498,0
+VV.US,D,20090304,000000,25.9153,26.5025,25.6426,26.0918,927894.47624053,0
+VV.US,D,20090305,000000,25.6048,25.7953,24.8313,25.0098,1400713.6144514,0
+VV.US,D,20090306,000000,25.219,25.6208,24.4157,25.0157,979106.28184403,0
+VV.US,D,20090309,000000,24.6964,25.4561,24.6557,24.7599,797843.85486371,0
+VV.US,D,20090310,000000,25.2548,26.3636,25.2548,26.3348,936178.54615132,0
+VV.US,D,20090311,000000,26.5907,26.8475,26.1573,26.4549,951640.59728103,0
+VV.US,D,20090312,000000,26.4053,27.5706,26.2307,27.4585,1077275.9384559,0
+VV.US,D,20090313,000000,27.7302,27.7967,27.2116,27.6668,784860.16836893,0
+VV.US,D,20090316,000000,28.0446,28.3501,27.5786,27.6281,975915.05968391,0
+VV.US,D,20090317,000000,27.6668,28.4374,27.4357,28.4374,753242.36600011,0
+VV.US,D,20090318,000000,28.3987,29.3528,28.0149,29.0325,1102423.5757057,0
+VV.US,D,20090319,000000,29.45,29.45,28.6219,28.6715,900579.0261489,0
+VV.US,D,20090320,000000,28.8747,28.8887,28.0605,28.1408,1379400.485219,0
+VV.US,D,20090323,000000,28.8887,30.1096,28.7567,30.1026,1090857.537981,0
+VV.US,D,20090324,000000,29.7902,30.1502,29.4659,29.5085,530884.25724963,0
+VV.US,D,20090325,000000,29.5542,30.058,28.7479,29.6038,1033212.8738051,0
+VV.US,D,20090326,000000,29.9152,30.301,29.6414,30.2504,1080498.4174524,0
+VV.US,D,20090327,000000,29.9062,30.0044,29.5958,29.6652,1123678.2244058,0
+VV.US,D,20090330,000000,29.0404,29.0404,28.3848,28.6715,653009.75819089,0
+VV.US,D,20090331,000000,28.9601,29.4986,28.8063,28.9263,467459.09492397,0
+VV.US,D,20090401,000000,28.6219,29.579,28.5088,29.45,423623.90269282,0
+VV.US,D,20090402,000000,30.2434,30.7899,30.1026,30.301,651001.25438583,0
+VV.US,D,20090403,000000,30.3426,30.6461,30.1096,30.6461,716425.84595117,0
+VV.US,D,20090406,000000,30.3892,30.4825,29.9716,30.414,495163.7430421,0
+VV.US,D,20090407,000000,29.8824,30.0758,29.6652,29.6652,432805.3462916,0
+VV.US,D,20090408,000000,29.8744,30.1641,29.6582,30.0669,392578.80622826,0
+VV.US,D,20090409,000000,30.8385,31.1925,30.6937,31.1925,583564.1258753,0
+VV.US,D,20090413,000000,30.9287,31.4822,30.7761,31.257,801394.02649903,0
+VV.US,D,20090414,000000,30.9675,31.2015,30.6133,30.7353,896879.62832725,0
+VV.US,D,20090415,000000,30.4993,31.0537,30.421,31.0239,442767.20251343,0
+VV.US,D,20090416,000000,31.2799,31.7222,30.8553,31.5338,580551.37016772,0
+VV.US,D,20090417,000000,31.622,31.9007,31.3374,31.6835,539741.03306467,0
+VV.US,D,20090420,000000,31.1439,31.1599,30.3099,30.3099,508382.35995182,0
+VV.US,D,20090421,000000,30.1502,30.9605,30.1096,30.9199,1197229.5934152,0
+VV.US,D,20090422,000000,30.6729,31.4157,30.6074,30.7523,1160940.4064436,0
+VV.US,D,20090423,000000,30.8475,31.0457,30.4289,30.9991,685231.52330027,0
+VV.US,D,20090424,000000,31.3304,31.7628,31.1787,31.5338,724064.61343462,0
+VV.US,D,20090427,000000,31.1519,31.6488,31.1133,31.2481,1455799.251189,0
+VV.US,D,20090428,000000,30.8881,31.5169,30.8553,31.1599,647120.3652565,0
+VV.US,D,20090429,000000,31.507,32.1506,31.4246,31.8342,710678.62120781,0
+VV.US,D,20090430,000000,32.2666,32.4283,31.6835,31.8512,1369282.3448155,0
+VV.US,D,20090501,000000,31.8759,32.1258,31.5853,31.98,763772.89498602,0
+VV.US,D,20090504,000000,32.2736,33.1057,32.2042,33.1057,806455.61741336,0
+VV.US,D,20090505,000000,33.0393,33.1127,32.7179,32.9589,868737.38450061,0
+VV.US,D,20090506,000000,33.3586,33.552,32.9739,33.4578,972910.37025668,0
+VV.US,D,20090507,000000,33.8268,33.8982,32.8221,33.0234,1667601.6238276,0
+VV.US,D,20090508,000000,33.4647,33.8823,33.2148,33.7871,3490821.9611446,0
+VV.US,D,20090511,000000,33.3923,33.4975,33.1285,33.1503,1763535.9124997,0
+VV.US,D,20090512,000000,33.3348,33.4102,32.6723,33.1057,515866.85982374,0
+VV.US,D,20090513,000000,32.6386,32.7179,32.1754,32.227,681804.36244016,0
+VV.US,D,20090514,000000,32.2835,32.7348,32.1606,32.5255,726000.52071659,0
+VV.US,D,20090515,000000,32.4868,32.7021,32.0416,32.22,514610.53666054,0
+VV.US,D,20090518,000000,32.5741,33.2049,32.4948,33.1682,513286.65839948,0
+VV.US,D,20090519,000000,33.1841,33.4578,33.0313,33.1682,1423332.4728142,0
+VV.US,D,20090520,000000,33.4737,33.7792,32.9113,32.9897,946125.2780975,0
+VV.US,D,20090521,000000,32.5404,32.6793,32.1258,32.4521,591870.37805701,0
+VV.US,D,20090522,000000,32.5087,32.7259,32.2666,32.4144,460300.27112084,0
+VV.US,D,20090526,000000,32.1665,33.313,32.1506,33.2575,800045.94939695,0
+VV.US,D,20090527,000000,33.3229,33.3923,32.5959,32.8221,987943.90024326,0
+VV.US,D,20090528,000000,32.9441,33.2317,32.4373,33.1375,1693482.2843034,0
+VV.US,D,20090529,000000,33.2981,33.674,33.0393,33.674,520567.48469278,0
+VV.US,D,20090601,000000,34.0916,34.6539,34.027,34.516,1159793.98635,0
+VV.US,D,20090602,000000,34.4308,34.7352,34.3008,34.5498,981028.07313541,0
+VV.US,D,20090603,000000,34.2919,34.3078,33.7642,34.0916,781801.0315494,0
+VV.US,D,20090604,000000,34.1898,34.4516,33.9706,34.4158,683507.35587727,0
+VV.US,D,20090605,000000,34.7897,34.8314,34.1312,34.4238,1294716.6410532,0
+VV.US,D,20090608,000000,34.2195,34.5993,33.8664,34.3008,565320.21631278,0
+VV.US,D,20090609,000000,34.4674,34.6638,34.2423,34.4674,407081.97828238,0
+VV.US,D,20090610,000000,34.8037,34.8037,33.9616,34.399,360527.44129108,0
+VV.US,D,20090611,000000,34.4734,35.0099,34.4446,34.6152,593371.71448559,0
+VV.US,D,20090612,000000,34.4516,34.645,34.2512,34.64,420782.55544251,0
+VV.US,D,20090615,000000,34.2661,34.2661,33.6591,33.8268,325229.39851644,0
+VV.US,D,20090616,000000,34.1262,34.1262,33.3427,33.3675,421921.91754076,0
+VV.US,D,20090617,000000,33.3586,33.6026,33.0551,33.3051,1717060.0217418,0
+VV.US,D,20090618,000000,33.3923,33.7127,33.2148,33.5272,367710.46393524,0
+VV.US,D,20090619,000000,33.8664,33.914,33.5203,33.7028,267387.11047217,0
+VV.US,D,20090622,000000,33.3299,33.3834,32.6475,32.6574,573887.61432055,0
+VV.US,D,20090623,000000,32.7021,32.8727,32.4948,32.7179,553960.87702178,0
+VV.US,D,20090624,000000,32.8567,33.1375,32.6217,32.7973,1247468.4039525,0
+VV.US,D,20090625,000000,32.6386,33.5441,32.6128,33.5054,514765.81255712,0
+VV.US,D,20090626,000000,33.4439,33.5966,33.2743,33.4578,423207.48097019,0
+VV.US,D,20090629,000000,33.5699,33.795,33.3586,33.7464,553764.26143846,0
+VV.US,D,20090630,000000,33.7712,33.8614,33.2416,33.5054,476062.79119329,0
+VV.US,D,20090701,000000,33.674,33.9616,33.6105,33.6413,355243.01938233,0
+VV.US,D,20090702,000000,33.2317,33.2317,32.7259,32.7259,274203.11736078,0
+VV.US,D,20090706,000000,32.4373,32.7259,32.2835,32.709,346433.6329643,0
+VV.US,D,20090707,000000,32.6872,32.6872,32.0256,32.0594,476527.61059796,0
+VV.US,D,20090708,000000,32.2112,32.3004,31.6488,32.0594,460725.76740886,0
+VV.US,D,20090709,000000,32.233,32.34,31.996,32.1,305126.21133519,0
+VV.US,D,20090710,000000,31.9652,32.2042,31.8026,32.0178,272097.81819164,0
+VV.US,D,20090713,000000,32.1169,32.7973,31.868,32.7883,198555.52374759,0
+VV.US,D,20090714,000000,32.9024,33.0145,32.6723,33.0075,269448.04509944,0
+VV.US,D,20090715,000000,33.436,34.027,33.4003,33.9706,272903.43794075,0
+VV.US,D,20090716,000000,33.8516,34.399,33.7871,34.2919,392843.98519449,0
+VV.US,D,20090717,000000,34.2661,34.3494,34.0746,34.276,227136.3715678,0
+VV.US,D,20090720,000000,34.4674,34.7094,34.3078,34.6539,439274.50312553,0
+VV.US,D,20090721,000000,34.8781,34.9355,34.399,34.8037,311368.50403451,0
+VV.US,D,20090722,000000,34.6638,35.0189,34.5825,34.7967,412567.04891464,0
+VV.US,D,20090723,000000,34.8621,35.7359,34.8126,35.6011,408351.40915113,0
+VV.US,D,20090724,000000,35.4463,35.7855,35.2727,35.7429,408144.71071738,0
+VV.US,D,20090727,000000,35.7359,35.8946,35.4989,35.8351,307615.66710561,0
+VV.US,D,20090728,000000,35.6338,35.8768,35.3898,35.7677,271232.70962501,0
+VV.US,D,20090729,000000,35.5465,35.6992,35.366,35.5921,284102.45990997,0
+VV.US,D,20090730,000000,36.0018,36.3964,35.9392,35.9928,635460.55702279,0
+VV.US,D,20090731,000000,36.0106,36.2526,35.8768,36.0166,330493.65472434,0
+VV.US,D,20090803,000000,36.4222,36.6603,36.218,36.6127,364352.87474307,0
+VV.US,D,20090804,000000,36.5244,36.7892,36.4133,36.7009,367773.98589293,0
+VV.US,D,20090805,000000,36.7892,36.7971,36.339,36.6374,631968.86591993,0
+VV.US,D,20090806,000000,36.8398,36.8705,36.2854,36.453,274502.57801847,0
+VV.US,D,20090807,000000,36.8299,37.1988,36.6206,36.9291,331718.72105122,0
+VV.US,D,20090810,000000,36.7743,36.936,36.5978,36.8457,284625.75984712,0
+VV.US,D,20090811,000000,36.6841,36.693,36.2924,36.3648,278377.41743754,0
+VV.US,D,20090812,000000,36.2992,37.0471,36.2992,36.7743,617734.90597222,0
+VV.US,D,20090813,000000,36.9657,37.0709,36.6047,37.0471,520445.48220262,0
+VV.US,D,20090814,000000,37.0808,37.0808,36.3806,36.7347,466019.263883,0
+VV.US,D,20090817,000000,36.0662,36.1396,35.7756,35.852,377799.36407245,0
+VV.US,D,20090818,000000,35.9561,36.2695,35.8847,36.1822,242977.53787358,0
+VV.US,D,20090819,000000,35.8847,36.574,35.843,36.4708,498604.01160777,0
+VV.US,D,20090820,000000,36.5323,36.9291,36.4352,36.8636,266807.34657263,0
+VV.US,D,20090821,000000,37.1353,37.6005,37.0877,37.5281,368001.85831258,0
+VV.US,D,20090824,000000,37.7125,37.893,37.3981,37.537,348436.08705909,0
+VV.US,D,20090825,000000,37.6957,37.9694,37.5211,37.5836,295786.46698471,0
+VV.US,D,20090826,000000,37.5132,37.7542,37.3515,37.5836,253640.15220007,0
+VV.US,D,20090827,000000,37.5935,37.777,37.1353,37.6957,379562.85461212,0
+VV.US,D,20090828,000000,37.9536,38.0438,37.4428,37.6679,370023.46982318,0
+VV.US,D,20090831,000000,37.3039,37.3515,37.1036,37.3515,351077.79387095,0
+VV.US,D,20090901,000000,37.1293,37.6243,36.4609,36.5164,430302.78281563,0
+VV.US,D,20090902,000000,36.3468,36.5918,36.2992,36.3726,316762.82901293,0
+VV.US,D,20090903,000000,36.6295,36.7436,36.3072,36.7158,268485.13288367,0
+VV.US,D,20090904,000000,36.8061,37.2395,36.6692,37.2147,310328.9621555,0
+VV.US,D,20090908,000000,37.5211,37.6005,37.3605,37.537,228404.79415152,0
+VV.US,D,20090909,000000,37.6084,37.9853,37.5211,37.899,719430.5353784,0
+VV.US,D,20090910,000000,37.8603,38.266,37.7284,38.259,238960.53026349,0
+VV.US,D,20090911,000000,38.3216,38.4366,38.0756,38.2352,262201.50049759,0
+VV.US,D,20090914,000000,37.9536,38.508,37.9377,38.4901,213625.35199569,0
+VV.US,D,20090915,000000,38.4901,38.7678,38.2986,38.6042,444184.85128346,0
+VV.US,D,20090916,000000,38.7827,39.2221,38.6538,39.1993,315560.95324204,0
+VV.US,D,20090917,000000,39.1447,39.4819,38.9503,39.1447,644227.59546901,0
+VV.US,D,20090918,000000,39.3043,39.3133,39.0544,39.1765,203794.57282943,0
+VV.US,D,20090921,000000,38.8838,39.1675,38.7986,39.0614,200476.30675392,0
+VV.US,D,20090922,000000,39.3223,39.4005,39.1447,39.3361,174228.6305225,0
+VV.US,D,20090923,000000,39.4155,39.6267,38.9255,38.9255,233422.02052397,0
+VV.US,D,20090924,000000,38.8164,38.9344,38.1728,38.3056,1283359.3183323,0
+VV.US,D,20090925,000000,38.2272,38.4366,38.0071,38.149,397614.18173148,0
+VV.US,D,20090928,000000,38.3056,38.8997,38.2986,38.7906,417046.85935933,0
+VV.US,D,20090929,000000,38.8749,39.0693,38.6468,38.7678,505951.38471388,0
+VV.US,D,20090930,000000,38.8462,38.8838,38.2204,38.6042,464500.78660871,0
+VV.US,D,20091001,000000,38.499,38.499,37.6243,37.6243,417054.92563968,0
+VV.US,D,20091002,000000,37.2395,37.6322,37.2395,37.4071,331667.29851404,0
+VV.US,D,20091005,000000,37.5935,38.0666,37.4666,37.9694,654388.08384425,0
+VV.US,D,20091006,000000,38.2352,38.7351,38.2352,38.5397,1009180.3998125,0
+VV.US,D,20091007,000000,38.4296,38.6538,38.383,38.623,278305.82919952,0
+VV.US,D,20091008,000000,38.9344,39.1447,38.7678,38.9662,859492.41894413,0
+VV.US,D,20091009,000000,38.9919,39.1765,38.8838,39.1605,1523591.2960346,0
+VV.US,D,20091012,000000,39.3619,39.5037,39.1823,39.3361,702768.62504786,0
+VV.US,D,20091013,000000,39.2309,39.3281,39.0009,39.2687,973616.16978656,0
+VV.US,D,20091014,000000,39.7537,39.9629,39.5523,39.9222,1744114.3260074,0
+VV.US,D,20091015,000000,39.7537,40.0829,39.713,40.065,270872.75186477,0
+VV.US,D,20091016,000000,39.7943,39.9084,39.5365,39.7695,246903.79982984,0
+VV.US,D,20091019,000000,39.826,40.2267,39.7289,40.1246,395505.8577072,0
+VV.US,D,20091020,000000,40.195,40.195,39.6971,39.8994,250864.34347754,0
+VV.US,D,20091021,000000,39.834,40.2763,39.5037,39.5117,482614.62740072,0
+VV.US,D,20091022,000000,39.4819,40.0264,39.2627,39.9391,325727.49132753,0
+VV.US,D,20091023,000000,40.0512,40.0829,39.3223,39.4889,349388.91642444,0
+VV.US,D,20091026,000000,39.4889,39.9222,38.9503,39.0157,378771.35085361,0
+VV.US,D,20091027,000000,39.0951,39.1823,38.7678,38.86,289534.09143496,0
+VV.US,D,20091028,000000,38.7589,38.7986,38.0349,38.0914,390637.85752108,0
+VV.US,D,20091029,000000,38.3304,38.9344,38.2908,38.8908,331522.10546789,0
+VV.US,D,20091030,000000,38.7351,38.8462,37.7125,37.7929,668032.19704199,0
+VV.US,D,20091102,000000,38.0002,38.4216,37.5767,38.0438,462506.39879426,0
+VV.US,D,20091103,000000,37.7929,38.2272,37.7631,38.1866,777434.14902948,0
+VV.US,D,20091104,000000,38.4832,38.7906,38.2034,38.2352,449301.89787512,0
+VV.US,D,20091105,000000,38.5397,39.0009,38.4901,38.984,440723.40873189,0
+VV.US,D,20091106,000000,38.7589,39.1605,38.7182,39.0951,272587.8447224,0
+VV.US,D,20091109,000000,39.3689,39.9798,39.3689,39.9798,204830.08156827,0
+VV.US,D,20091110,000000,39.9084,40.1008,39.7695,39.9857,244367.96294746,0
+VV.US,D,20091111,000000,40.2346,40.426,40.0016,40.1712,346518.32890789,0
+VV.US,D,20091112,000000,40.1414,40.323,39.6575,39.7606,365322.84495414,0
+VV.US,D,20091113,000000,39.8826,40.1414,39.6653,39.9936,383627.25161922,0
+VV.US,D,20091116,000000,40.2763,40.7424,40.2584,40.5828,330312.16341666,0
+VV.US,D,20091117,000000,40.435,40.6502,40.315,40.6502,395825.48406574,0
+VV.US,D,20091118,000000,40.6214,40.6284,40.3726,40.6066,215519.91959092,0
+VV.US,D,20091119,000000,40.2684,40.315,39.8121,40.0512,410813.64122539,0
+VV.US,D,20091120,000000,39.826,40.0016,39.7209,39.9302,303857.78875148,0
+VV.US,D,20091123,000000,40.3408,40.676,40.315,40.435,506848.75840188,0
+VV.US,D,20091124,000000,40.445,40.4836,40.1246,40.435,404735.69898802,0
+VV.US,D,20091125,000000,40.5164,40.6284,40.3884,40.6066,206563.32355667,0
+VV.US,D,20091127,000000,39.5265,40.2029,39.4889,39.9451,409593.61632374,0
+VV.US,D,20091130,000000,39.9302,40.1246,39.7209,40.074,521266.22622737,0
+VV.US,D,20091201,000000,40.435,40.6998,40.3576,40.549,262700.60159373,0
+VV.US,D,20091202,000000,40.549,40.8278,40.4906,40.6214,183852.71125502,0
+VV.US,D,20091203,000000,40.6592,40.8932,40.2346,40.2842,309740.12369056,0
+VV.US,D,20091204,000000,40.791,40.9686,40.1414,40.4984,386710.58727978,0
+VV.US,D,20091207,000000,40.4746,40.6592,40.315,40.4212,367273.87651175,0
+VV.US,D,20091208,000000,40.1632,40.2188,39.8558,39.9718,338494.39653813,0
+VV.US,D,20091209,000000,39.9451,40.1772,39.7537,40.1246,174089.48718661,0
+VV.US,D,20091210,000000,40.3884,40.5164,40.315,40.3576,170806.51108759,0
+VV.US,D,20091211,000000,40.557,40.6066,40.3646,40.566,302183.02729556,0
+VV.US,D,20091214,000000,40.8109,40.8843,40.6364,40.8446,272919.57050144,0
+VV.US,D,20091215,000000,40.667,40.8545,40.5421,40.6284,257756.9800294,0
+VV.US,D,20091216,000000,40.804,40.9606,40.667,40.7355,215799.21454775,0
+VV.US,D,20091217,000000,40.4984,40.5164,40.2098,40.2584,209756.56228688,0
+VV.US,D,20091218,000000,40.4578,40.5332,40.1632,40.5164,376826.36900624,0
+VV.US,D,20091221,000000,40.676,41.0152,40.676,40.8843,315530.70469075,0
+VV.US,D,20091222,000000,40.7166,40.8446,40.667,40.7762,279461.32385844,0
+VV.US,D,20091223,000000,40.8843,40.919,40.7078,40.8932,357010.54306217,0
+VV.US,D,20091224,000000,40.9606,41.1263,40.9606,41.0886,112261.44836858,0
+VV.US,D,20091228,000000,41.1987,41.2641,41.0073,41.1441,228262.6259605,0
+VV.US,D,20091229,000000,41.2979,41.2979,41.0886,41.0886,221368.98112359,0
+VV.US,D,20091230,000000,40.9983,41.1263,40.9517,41.1193,254785.56400857,0
+VV.US,D,20091231,000000,41.2056,41.2056,40.6908,40.6908,633794.87013225,0
+VV.US,D,20100104,000000,41.0549,41.3733,41.0152,41.3445,224408.96052732,0
+VV.US,D,20100105,000000,41.3663,41.5101,41.2473,41.4962,262253.93131982,0
+VV.US,D,20100106,000000,41.4655,41.6261,41.4228,41.5507,258488.99497039,0
+VV.US,D,20100107,000000,41.4962,41.7372,41.3355,41.7124,190209.9484492,0
+VV.US,D,20100108,000000,41.5359,41.8503,41.5031,41.8255,145845.40657064,0
+VV.US,D,20100111,000000,42.0437,42.0665,41.7283,41.8899,312649.02603873,0
+VV.US,D,20100112,000000,41.6429,41.6955,41.3266,41.5201,201594.49486627,0
+VV.US,D,20100113,000000,41.5755,41.9455,41.401,41.8433,132556.20970793,0
+VV.US,D,20100114,000000,41.7769,42.0268,41.7769,41.9296,132604.60738998,0
+VV.US,D,20100115,000000,41.8691,41.9048,41.3355,41.4962,163641.63757421,0
+VV.US,D,20100119,000000,41.4883,42.0268,41.4883,42,289946.48001743,0
+VV.US,D,20100120,000000,41.7372,41.7372,41.2473,41.6003,543142.98679871,0
+VV.US,D,20100121,000000,41.6083,41.7283,40.7821,40.8278,359573.6036407,0
+VV.US,D,20100122,000000,40.683,40.7762,39.8994,39.9153,286647.37135772,0
+VV.US,D,20100125,000000,40.323,40.3497,40.0184,40.1563,295455.74949071,0
+VV.US,D,20100126,000000,39.9857,40.3804,39.8826,39.9222,293337.342616,0
+VV.US,D,20100127,000000,39.8994,40.195,39.6575,40.1414,232118.30796376,0
+VV.US,D,20100128,000000,40.2763,40.2842,39.4313,39.6813,243015.85270521,0
+VV.US,D,20100129,000000,39.8469,40.1008,39.1903,39.2875,304328.65786642,0
+VV.US,D,20100201,000000,39.5365,39.8558,39.4889,39.8389,269142.53473151,0
+VV.US,D,20100202,000000,39.8915,40.4062,39.8022,40.3576,220129.79880612,0
+VV.US,D,20100203,000000,40.1712,40.3497,40.0343,40.1246,134331.79966812,0
+VV.US,D,20100204,000000,39.7943,39.8121,38.8749,38.8749,242012.60908772,0
+VV.US,D,20100205,000000,38.9176,39.0247,38.1728,38.984,348373.57338645,0
+VV.US,D,20100208,000000,38.984,39.1765,38.6736,38.6825,146406.01305438,0
+VV.US,D,20100209,000000,39.1526,39.4551,38.8164,39.1765,387172.38182933,0
+VV.US,D,20100210,000000,39.1447,39.2875,38.7748,39.0693,254706.91777524,0
+VV.US,D,20100211,000000,39.0326,39.5265,38.8243,39.4819,254826.90369533,0
+VV.US,D,20100212,000000,39.1189,39.4889,38.9424,39.4889,155226.49060787,0
+VV.US,D,20100216,000000,39.7775,40.1712,39.6813,40.1563,287399.55199958,0
+VV.US,D,20100217,000000,40.307,40.3726,40.1563,40.323,137941.46012096,0
+VV.US,D,20100218,000000,40.3001,40.6364,40.2684,40.5907,223533.76911026,0
+VV.US,D,20100219,000000,40.445,40.804,40.3983,40.667,175476.88740535,0
+VV.US,D,20100222,000000,40.7821,40.8178,40.5758,40.6364,119446.48758281,0
+VV.US,D,20100223,000000,40.557,40.6442,40.0571,40.1156,200836.26451416,0
+VV.US,D,20100224,000000,40.2684,40.549,40.1772,40.549,185586.96152845,0
+VV.US,D,20100225,000000,39.9391,40.4668,39.8469,40.4668,113803.11619886,0
+VV.US,D,20100226,000000,40.4984,40.6066,40.2506,40.5074,113457.2744292,0
+VV.US,D,20100301,000000,40.676,40.9606,40.6592,40.9259,232050.7528659,0
+VV.US,D,20100302,000000,41.1193,41.2304,40.9904,41.0291,140807.00621229,0
+VV.US,D,20100303,000000,41.1362,41.3355,40.9904,41.0717,158223.11375476,0
+VV.US,D,20100304,000000,41.1511,41.2552,40.9825,41.1808,649075.42995429,0
+VV.US,D,20100305,000000,41.4495,41.8086,41.3504,41.7521,209405.67909202,0
+VV.US,D,20100308,000000,41.7838,41.8899,41.7213,41.7769,275754.8680415,0
+VV.US,D,20100309,000000,41.6827,42.0516,41.6747,41.8691,138391.15525,0
+VV.US,D,20100310,000000,41.8979,42.1706,41.883,42.0665,198359.9164493,0
+VV.US,D,20100311,000000,41.9713,42.243,41.8433,42.2262,118501.72449781,0
+VV.US,D,20100312,000000,42.4275,42.4444,42.1399,42.2589,137583.5189308,0
+VV.US,D,20100315,000000,42.1706,42.2668,41.9296,42.2262,151612.79701485,0
+VV.US,D,20100316,000000,42.3789,42.6218,42.243,42.598,132296.07216691,0
+VV.US,D,20100317,000000,42.718,42.9978,42.718,42.845,329914.89910984,0
+VV.US,D,20100318,000000,42.8381,42.9164,42.6516,42.8034,251305.97232623,0
+VV.US,D,20100319,000000,42.9343,42.9343,42.4176,42.5494,199568.85021549,0
+VV.US,D,20100322,000000,42.3084,42.8798,42.2837,42.7865,118818.32600122,0
+VV.US,D,20100323,000000,42.8857,43.1505,42.7409,43.1356,138849.92494443,0
+VV.US,D,20100324,000000,42.9254,43.084,42.8302,42.8946,127826.34457265,0
+VV.US,D,20100325,000000,43.0384,43.1832,42.598,42.6288,210102.40405652,0
+VV.US,D,20100326,000000,42.7409,42.9085,42.4602,42.6596,201474.50894619,0
+VV.US,D,20100329,000000,42.845,42.9512,42.7666,42.9085,125089.85896678,0
+VV.US,D,20100330,000000,42.9591,43.084,42.7666,42.9343,385176.98572984,0
+VV.US,D,20100331,000000,42.7865,42.9898,42.6596,42.8034,106626.14326495,0
+VV.US,D,20100401,000000,43.1098,43.2467,42.8698,43.1198,218249.3472015,0
+VV.US,D,20100405,000000,43.2785,43.4957,43.1594,43.4639,200891.72019151,0
+VV.US,D,20100406,000000,43.3538,43.6473,43.3121,43.5779,177714.27191509,0
+VV.US,D,20100407,000000,43.5055,43.5939,43.1445,43.329,202237.78072351,0
+VV.US,D,20100408,000000,43.1921,43.5283,43.0444,43.4709,174243.75479813,0
+VV.US,D,20100409,000000,43.5701,43.7625,43.4867,43.7387,118861.68225805,0
+VV.US,D,20100412,000000,43.7843,43.9311,43.7625,43.8407,147075.51432273,0
+VV.US,D,20100413,000000,43.7931,43.9311,43.5621,43.8577,160563.34333886,0
+VV.US,D,20100414,000000,43.9915,44.3634,43.9915,44.3486,250104.09655535,0
+VV.US,D,20100415,000000,44.3089,44.4755,44.2583,44.3932,231549.63519968,0
+VV.US,D,20100416,000000,44.2415,44.301,43.4709,43.6939,243038.03497614,0
+VV.US,D,20100419,000000,43.5701,43.8577,43.3677,43.8329,166231.92184889,0
+VV.US,D,20100420,000000,44.1165,44.2672,43.9687,44.2087,178283.95296422,0
+VV.US,D,20100421,000000,44.2851,44.3565,43.9311,44.1621,234419.21443119,0
+VV.US,D,20100422,000000,43.8665,44.3486,43.6017,44.301,361754.52418805,0
+VV.US,D,20100423,000000,44.2415,44.6214,44.2018,44.6054,162882.39893705,0
+VV.US,D,20100426,000000,44.666,44.7106,44.3783,44.4021,1687056.4837263,0
+VV.US,D,20100427,000000,44.178,44.4021,43.329,43.4073,376494.64322719,0
+VV.US,D,20100428,000000,43.6167,43.8001,43.2963,43.6563,296432.77769708,0
+VV.US,D,20100429,000000,43.9846,44.3396,43.9767,44.2494,299995.04875291,0
+VV.US,D,20100430,000000,44.2752,44.2752,43.4867,43.5055,207677.47852884,0
+VV.US,D,20100503,000000,43.7207,44.1681,43.6473,44.0431,177338.18159416,0
+VV.US,D,20100504,000000,43.5859,43.5939,42.7806,43.0146,238726.60813358,0
+VV.US,D,20100505,000000,42.614,43.084,42.4027,42.6844,431566.16397413,0
+VV.US,D,20100506,000000,42.5227,42.7409,38.7272,41.3077,669612.17970389,0
+VV.US,D,20100507,000000,41.158,41.5507,40.0571,40.5986,748256.39646399,0
+VV.US,D,20100510,000000,42.3392,42.614,41.9851,42.4602,344069.20453918,0
+VV.US,D,20100511,000000,42.0516,42.8629,41.9633,42.3084,266509.90248503,0
+VV.US,D,20100512,000000,42.5227,43.0057,42.4444,42.9591,258110.88807938,0
+VV.US,D,20100513,000000,42.8698,43.0384,42.4116,42.4354,213393.44643588,0
+VV.US,D,20100514,000000,42.0903,42.1309,41.3127,41.6589,185274.39316521,0
+VV.US,D,20100517,000000,41.7283,41.8433,40.8674,41.6589,244937.64399658,0
+VV.US,D,20100518,000000,42.0268,42.123,40.9606,41.1035,378705.81232582,0
+VV.US,D,20100519,000000,40.8367,41.1987,40.323,40.8367,451017.99901779,0
+VV.US,D,20100520,000000,39.954,40.1008,39.2627,39.2627,647751.55169323,0
+VV.US,D,20100521,000000,38.6825,39.9629,38.5645,39.8558,785554.87676334,0
+VV.US,D,20100524,000000,39.6495,39.954,39.3223,39.3451,396778.31343108,0
+VV.US,D,20100525,000000,38.3492,39.4005,38.1063,39.4005,661031.67399056,0
+VV.US,D,20100526,000000,39.6575,39.9936,39.0871,39.1823,838796.36015779,0
+VV.US,D,20100527,000000,39.9222,40.5074,39.8121,40.4984,329668.87755942,0
+VV.US,D,20100528,000000,40.4906,40.4906,39.8469,40.0016,290954.76506012,0
+VV.US,D,20100601,000000,39.6653,40.2098,39.2785,39.3043,489298.54894874,0
+VV.US,D,20100602,000000,39.5037,40.3497,39.3281,40.3408,214995.61136872,0
+VV.US,D,20100603,000000,40.4746,40.6066,40.1246,40.5164,343642.69996613,0
+VV.US,D,20100604,000000,39.7695,39.9936,38.9592,39.1605,370969.24119323,0
+VV.US,D,20100607,000000,39.2389,39.3689,38.5348,38.5804,435854.40026071,0
+VV.US,D,20100608,000000,38.623,39.0088,38.2422,38.9344,478452.42674447,0
+VV.US,D,20100609,000000,39.1903,39.5791,38.631,38.751,264423.7607317,0
+VV.US,D,20100610,000000,39.4095,39.9391,39.3619,39.9084,244717.83785727,0
+VV.US,D,20100611,000000,39.5711,40.1414,39.5265,40.1246,159082.17261114,0
+VV.US,D,20100614,000000,40.445,40.667,40.0422,40.0829,384606.29639568,0
+VV.US,D,20100615,000000,40.3804,41.0152,40.323,40.9904,263681.66294027,0
+VV.US,D,20100616,000000,40.8109,41.1362,40.7166,40.9428,306171.80292446,0
+VV.US,D,20100617,000000,41.1035,41.1114,40.6592,41.0221,140046.7592901,0
+VV.US,D,20100618,000000,41.1263,41.2056,40.9428,41.0797,165163.13970363,0
+VV.US,D,20100621,000000,41.6083,41.6083,40.7266,40.9259,272726.98805829,0
+VV.US,D,20100622,000000,40.9686,41.1114,40.2267,40.2584,193660.2998653,0
+VV.US,D,20100623,000000,40.307,40.3884,39.8826,40.1008,273067.78840272,0
+VV.US,D,20100624,000000,39.7537,39.7695,39.1765,39.2547,286255.14847611,0
+VV.US,D,20100625,000000,39.4095,39.6267,39.0693,39.4551,316242.5539309,0
+VV.US,D,20100628,000000,39.5117,39.5929,39.1993,39.2875,217005.12345881,0
+VV.US,D,20100629,000000,38.7906,38.7906,37.8345,38.0528,448534.59295764,0
+VV.US,D,20100630,000000,37.9853,38.3334,37.6055,37.657,319677.78107136,0
+VV.US,D,20100701,000000,37.66,37.7859,36.936,37.5459,1169712.486315,0
+VV.US,D,20100702,000000,37.6511,37.7542,37.1433,37.3763,276083.56896542,0
+VV.US,D,20100706,000000,37.8504,38.133,37.2325,37.5459,351451.86762179,0
+VV.US,D,20100707,000000,37.66,38.7827,37.6084,38.7351,166902.43140228,0
+VV.US,D,20100708,000000,39.0783,39.3223,38.7014,39.1347,252355.59705568,0
+VV.US,D,20100709,000000,39.1447,39.4393,39.0693,39.4155,262853.86092022,0
+VV.US,D,20100712,000000,39.2785,39.5443,39.1605,39.4393,152916.50957506,0
+VV.US,D,20100713,000000,39.8558,40.2098,39.8121,40.074,286629.22222695,0
+VV.US,D,20100714,000000,39.954,40.2098,39.7854,40.0512,665340.075978,0
+VV.US,D,20100715,000000,40.0264,40.195,39.5365,40.0908,738405.45159686,0
+VV.US,D,20100716,000000,39.8647,39.8647,38.8749,38.9662,249812.70217801,0
+VV.US,D,20100719,000000,39.1189,39.3043,38.7986,39.1993,109403.96855757,0
+VV.US,D,20100720,000000,38.6468,39.6575,38.6468,39.6396,487834.51906675,0
+VV.US,D,20100721,000000,39.8647,39.9084,38.9919,39.1526,235548.49367901,0
+VV.US,D,20100722,000000,39.5791,40.1632,39.5791,40.0184,205451.18515457,0
+VV.US,D,20100723,000000,39.9302,40.3983,39.826,40.3497,252235.6111356,0
+VV.US,D,20100726,000000,40.4062,40.8278,40.307,40.8178,325112.43745148,0
+VV.US,D,20100727,000000,41.037,41.0549,40.6214,40.7603,213011.30640469,0
+VV.US,D,20100728,000000,40.6998,40.8,40.3576,40.4836,205286.83469262,0
+VV.US,D,20100729,000000,40.7603,40.8178,39.9451,40.3001,253933.5631475,0
+VV.US,D,20100730,000000,39.8915,40.4984,39.826,40.323,312427.20332934,0
+VV.US,D,20100802,000000,40.9517,41.2641,40.7821,41.2056,341116.94593417,0
+VV.US,D,20100803,000000,41.1193,41.1987,40.8545,41.0073,301645.61136781,0
+VV.US,D,20100804,000000,41.1263,41.3355,40.9904,41.2889,256344.37268458,0
+VV.US,D,20100805,000000,41.0459,41.2641,40.9825,41.2304,236063.72733583,0
+VV.US,D,20100806,000000,40.8109,41.1263,40.549,41.0797,172532.69508068,0
+VV.US,D,20100809,000000,41.3077,41.3733,41.1114,41.3197,218570.99013012,0
+VV.US,D,20100810,000000,40.9825,41.2731,40.7166,41.0717,261862.71672325,0
+VV.US,D,20100811,000000,40.4132,40.4132,39.8727,39.9391,285521.11696504,0
+VV.US,D,20100812,000000,39.3223,39.826,39.2469,39.6892,201787.07730942,0
+VV.US,D,20100813,000000,39.5791,39.7854,39.5443,39.5711,141043.95319733,0
+VV.US,D,20100816,000000,39.3223,39.6813,39.1605,39.5711,199205.86760012,0
+VV.US,D,20100817,000000,39.9222,40.3318,39.7943,40.065,186254.44622671,0
+VV.US,D,20100818,000000,40.0422,40.323,39.826,40.1414,187013.68486387,0
+VV.US,D,20100819,000000,39.9391,39.9798,39.2785,39.4641,204361.22902342,0
+VV.US,D,20100820,000000,39.3133,39.3689,39.0326,39.3043,211641.04703168,0
+VV.US,D,20100823,000000,39.4819,39.6813,39.1526,39.1526,165851.79838779,0
+VV.US,D,20100824,000000,38.7182,38.868,38.3492,38.5804,404356.58381197,0
+VV.US,D,20100825,000000,38.3216,38.8382,38.1063,38.7182,206954.53815323,0
+VV.US,D,20100826,000000,38.9176,38.9503,38.3492,38.4366,353266.78069864,0
+VV.US,D,20100827,000000,38.6736,39.0951,38.1152,39.0783,257723.70662299,0
+VV.US,D,20100830,000000,38.9751,39.0871,38.4832,38.4832,339271.78430604,0
+VV.US,D,20100831,000000,38.3562,38.738,38.2034,38.4911,528315.14696084,0
+VV.US,D,20100901,000000,39.0088,39.6971,39.0009,39.6495,270726.55053358,0
+VV.US,D,20100902,000000,39.713,40.0343,39.6733,40.0184,239390.05969167,0
+VV.US,D,20100903,000000,40.445,40.6145,40.2346,40.566,353278.88011915,0
+VV.US,D,20100907,000000,40.3646,40.4132,40.065,40.1087,391805.45160052,0
+VV.US,D,20100908,000000,40.1484,40.5164,40.1484,40.3576,153431.74323188,0
+VV.US,D,20100909,000000,40.8278,40.8278,40.4528,40.557,353747.732664,0
+VV.US,D,20100910,000000,40.6364,40.8,40.557,40.7603,124008.977401,0
+VV.US,D,20100913,000000,41.1362,41.281,40.9983,41.2056,158796.82794405,0
+VV.US,D,20100914,000000,41.1114,41.4149,40.9904,41.2056,227071.84132508,0
+VV.US,D,20100915,000000,41.0717,41.4069,40.9686,41.3663,195359.26016224,0
+VV.US,D,20100916,000000,41.2235,41.3593,41.1114,41.3504,122355.38993098,0
+VV.US,D,20100917,000000,41.5845,41.5934,41.2731,41.3663,148392.33458849,0
+VV.US,D,20100920,000000,41.5359,42.0903,41.4733,42.0089,144858.29551385,0
+VV.US,D,20100921,000000,42.0189,42.2182,41.76,41.9137,278669.82009993,0
+VV.US,D,20100922,000000,41.8334,42.0903,41.5934,41.7372,167309.77855953,0
+VV.US,D,20100923,000000,41.3733,41.7917,41.3077,41.3921,143751.19853697,0
+VV.US,D,20100924,000000,41.6429,42.0347,41.6429,42,195162.64457892,0
+VV.US,D,20100927,000000,42.0437,42.0734,41.8017,41.8334,414057.29420774,0
+VV.US,D,20100928,000000,41.8979,42.1062,41.4575,42.0437,210462.36181677,0
+VV.US,D,20100929,000000,41.883,42.0823,41.7769,41.9217,233005.59880133,0
+VV.US,D,20100930,000000,42.1706,42.4116,41.6321,41.8245,261598.54604206,0
+VV.US,D,20101001,000000,42.1468,42.1796,41.76,41.9941,211439.39002314,0
+VV.US,D,20101004,000000,41.9455,42.0585,41.4962,41.6668,223804.99778675,0
+VV.US,D,20101005,000000,42.0665,42.5892,42.0089,42.492,693783.79703241,0
+VV.US,D,20101006,000000,42.5148,42.5892,42.3025,42.4751,261791.12848522,0
+VV.US,D,20101007,000000,42.6764,42.6764,42.2093,42.4176,146835.54248257,0
+VV.US,D,20101008,000000,42.4672,42.7954,42.3472,42.6844,154180.8990186,0
+VV.US,D,20101011,000000,42.7666,42.8222,42.598,42.733,383774.46123545,0
+VV.US,D,20101012,000000,42.6288,42.9898,42.373,42.8798,186357.29130107,0
+VV.US,D,20101013,000000,43.1505,43.4233,43.0226,43.1991,163018.51741782,0
+VV.US,D,20101014,000000,43.1743,43.2308,42.7736,43.0622,198226.82282367,0
+VV.US,D,20101015,000000,43.3538,43.3538,42.8133,43.1356,154854.43342712,0
+VV.US,D,20101018,000000,43.1594,43.4461,43.0533,43.3677,193093.64367131,0
+VV.US,D,20101019,000000,42.9085,43.1356,42.4751,42.733,217799.65207245,0
+VV.US,D,20101020,000000,42.7954,43.3677,42.7865,43.1674,178574.33905651,0
+VV.US,D,20101021,000000,43.3835,43.6097,42.9512,43.2606,185613.17693956,0
+VV.US,D,20101022,000000,43.3538,43.3757,43.2537,43.3677,94307.924898351,0
+VV.US,D,20101025,000000,43.6395,43.8745,43.4709,43.4867,157538.48821077,0
+VV.US,D,20101026,000000,43.2864,43.5531,43.2308,43.4957,132493.69603528,0
+VV.US,D,20101027,000000,43.2308,43.4381,43.0146,43.4233,140046.7592901,0
+VV.US,D,20101028,000000,43.6563,43.6721,43.2229,43.4381,176939.9090023,0
+VV.US,D,20101029,000000,43.3727,43.5363,43.3161,43.4768,111667.56847842,0
+VV.US,D,20101101,000000,43.7029,43.9399,43.2537,43.5055,158047.67215733,0
+VV.US,D,20101102,000000,43.8407,43.9399,43.7029,43.8507,143380.14964126,0
+VV.US,D,20101103,000000,43.9221,44.0153,43.4709,43.9995,278485.30393712,0
+VV.US,D,20101104,000000,44.4507,44.8624,44.425,44.8356,208277.40812925,0
+VV.US,D,20101105,000000,44.903,45.0646,44.8356,45.021,175729.96695107,0
+VV.US,D,20101108,000000,44.896,45.012,44.774,44.9556,208570.81907668,0
+VV.US,D,20101109,000000,45.0884,45.1182,44.4428,44.6332,165940.52747155,0
+VV.US,D,20101110,000000,44.6332,44.8356,44.3168,44.8108,154343.23291047,0
+VV.US,D,20101111,000000,44.425,44.7284,44.3486,44.6758,133422.32655961,0
+VV.US,D,20101112,000000,44.3862,44.5658,43.9221,44.1324,236207.91209693,0
+VV.US,D,20101115,000000,44.2494,44.416,44.057,44.0659,147386.06611588,0
+VV.US,D,20101116,000000,43.8239,43.8239,43.1674,43.3677,207470.7800951,0
+VV.US,D,20101117,000000,43.4073,43.5701,43.2864,43.3995,238968.59654383,0
+VV.US,D,20101118,000000,43.8507,44.1939,43.8407,44.0431,152274.23200286,0
+VV.US,D,20101119,000000,43.9995,44.2018,43.8001,44.1939,144378.35183352,0
+VV.US,D,20101122,000000,43.9846,44.1939,43.6643,44.1621,202041.16514018,0
+VV.US,D,20101123,000000,43.6801,43.7387,43.4163,43.5443,223944.14112264,0
+VV.US,D,20101124,000000,43.8407,44.2087,43.8329,44.2018,221997.14270519,0
+VV.US,D,20101126,000000,43.8407,44.0501,43.7773,43.8825,58082.259884421,0
+VV.US,D,20101129,000000,43.6017,43.9311,43.329,43.8507,215332.37857298,0
+VV.US,D,20101130,000000,43.3717,43.815,43.3251,43.5413,247398.8677858,0
+VV.US,D,20101201,000000,44.1849,44.5578,44.1849,44.4666,171652.46223841,0
+VV.US,D,20101202,000000,44.5708,45.0795,44.5499,45.0547,203259.17347176,0
+VV.US,D,20101203,000000,44.8702,45.2471,44.8702,45.1906,201242.60338637,0
+VV.US,D,20101206,000000,45.0954,45.2551,45.0726,45.1569,282703.96855574,0
+VV.US,D,20101207,000000,45.6071,45.6329,45.1569,45.1737,190059.71397784,0
+VV.US,D,20101208,000000,45.2471,45.3582,45.0547,45.3195,201671.12452951,0
+VV.US,D,20101209,000000,45.5833,45.5833,45.2878,45.4921,178228.49728687,0
+VV.US,D,20101210,000000,45.6161,45.8015,45.506,45.7767,167993.39581847,0
+VV.US,D,20101213,000000,46.0098,46.0098,45.7697,45.7837,218031.55763228,0
+VV.US,D,20101214,000000,45.8333,46.0277,45.6875,45.8243,205663.93329858,0
+VV.US,D,20101215,000000,45.7697,45.9295,45.5516,45.6161,280934.42830582,0
+VV.US,D,20101216,000000,45.6557,45.9215,45.5129,45.8879,266475.62079358,0
+VV.US,D,20101217,000000,45.8591,46.0177,45.7935,45.9771,222667.65225858,0
+VV.US,D,20101220,000000,46.0901,46.1705,45.8501,46.0574,224610.61753585,0
+VV.US,D,20101221,000000,46.2329,46.4036,46.1933,46.3569,241697.01586936,0
+VV.US,D,20101222,000000,46.4353,46.5315,46.3897,46.5146,307270.833621,0
+VV.US,D,20101223,000000,46.468,46.5146,46.348,46.4442,185341.94826308,0
+VV.US,D,20101227,000000,46.0336,46.2498,45.9929,46.2111,151218.55756316,0
+VV.US,D,20101228,000000,46.3222,46.3222,46.1556,46.2498,176277.46572925,0
+VV.US,D,20101229,000000,46.3282,46.4095,46.2885,46.3034,280414.15322378,0
+VV.US,D,20101230,000000,46.2964,46.3797,46.1992,46.2716,326583.52532877,0
+VV.US,D,20101231,000000,46.1516,46.3044,46.1338,46.2637,117701.14617391,0
+VV.US,D,20110103,000000,46.6277,46.9342,46.6148,46.7418,291365.13707249,0
+VV.US,D,20110104,000000,46.8608,46.8696,46.3966,46.6862,599459.73957337,0
+VV.US,D,20110105,000000,46.5791,46.949,46.5146,46.9342,255489.34696837,0
+VV.US,D,20110106,000000,46.9708,46.9877,46.701,46.836,819708.51601454,0
+VV.US,D,20110107,000000,46.9034,46.9342,46.4036,46.7556,336476.81816769,0
+VV.US,D,20110110,000000,46.5394,46.7874,46.4194,46.7258,252337.44792492,0
+VV.US,D,20110111,000000,46.9114,46.9956,46.7258,46.9034,261974.63636299,0
+VV.US,D,20110112,000000,47.2138,47.3666,47.1107,47.3269,215435.22364733,0
+VV.US,D,20110113,000000,47.3348,47.3666,47.1325,47.2495,210141.72717319,0
+VV.US,D,20110114,000000,47.1563,47.5768,47.1563,47.559,359191.46360952,0
+VV.US,D,20110118,000000,47.5342,47.7117,47.4866,47.6701,217859.14088997,0
+VV.US,D,20110119,000000,47.6185,47.6561,47.063,47.1652,169936.36109574,0
+VV.US,D,20110120,000000,47.079,47.2039,46.7556,47.0888,201184.12285389,0
+VV.US,D,20110121,000000,47.3507,47.4866,47.1325,47.188,136304.00521163,0
+VV.US,D,20110124,000000,47.1652,47.4955,47.1384,47.4548,252924.26981977,0
+VV.US,D,20110125,000000,47.3031,47.5342,47.1176,47.4707,152813.6645007,0
+VV.US,D,20110126,000000,47.5837,47.8277,47.5342,47.7018,304821.7092523,0
+VV.US,D,20110127,000000,47.7275,47.8981,47.6492,47.8427,271403.10979723,0
+VV.US,D,20110128,000000,47.8575,47.9527,46.9272,46.9956,321435.22190077,0
+VV.US,D,20110131,000000,47.1156,47.3864,47.0432,47.3378,226605.0053503,0
+VV.US,D,20110201,000000,47.6413,48.1769,47.6254,48.1075,202186.35818633,0
+VV.US,D,20110202,000000,47.9923,48.1303,47.9685,48.0191,211941.5159744,0
+VV.US,D,20110203,000000,47.9527,48.1769,47.679,48.1223,214186.96676448,0
+VV.US,D,20110204,000000,48.1451,48.2513,47.9199,48.2513,209276.61860656,0
+VV.US,D,20110207,000000,48.3713,48.7084,48.3713,48.5626,277955.9542897,0
+VV.US,D,20110208,000000,48.5964,48.8046,48.4992,48.7798,543203.48390128,0
+VV.US,D,20110209,000000,48.6688,48.764,48.4169,48.643,329801.97118505,0
+VV.US,D,20110210,000000,48.4089,48.7312,48.3078,48.6856,241364.28180527,0
+VV.US,D,20110211,000000,48.524,49.0466,48.4992,48.9812,129279.28331917,0
+VV.US,D,20110214,000000,48.9902,49.1656,48.9246,49.132,182834.34336189,0
+VV.US,D,20110215,000000,48.9902,49.0466,48.8404,48.9644,189290.39249027,0
+VV.US,D,20110216,000000,49.132,49.3244,49.0556,49.2718,166338.80006341,0
+VV.US,D,20110218,000000,49.4384,49.5663,49.3501,49.5187,149267.52600554,0
+VV.US,D,20110222,000000,48.9732,49.2569,48.3643,48.4764,367794.15159378,0
+VV.US,D,20110223,000000,48.4169,48.5557,47.8495,48.16,358897.04437705,0
+VV.US,D,20110224,000000,48.1303,48.283,47.6939,48.1303,267129.99778629,0
+VV.US,D,20110225,000000,48.3157,48.6995,48.2919,48.6688,229201.33933524,0
+VV.US,D,20110228,000000,48.8642,49.0268,48.6936,48.9594,274321.08671078,0
+VV.US,D,20110301,000000,49.127,49.1696,48.1293,48.1293,1248171.1786272,0
+VV.US,D,20110302,000000,48.1213,48.4684,48.0321,48.2413,1074529.3699996,0
+VV.US,D,20110303,000000,48.644,49.135,48.644,49.0804,152652.33889387,0
+VV.US,D,20110304,000000,49.0774,49.0932,48.4268,48.7312,278063.84078927,0
+VV.US,D,20110307,000000,48.8522,48.9732,48.0985,48.3395,241904.72258816,0
+VV.US,D,20110308,000000,48.3861,48.883,48.2017,48.7392,220506.89741209,0
+VV.US,D,20110309,000000,48.643,48.8225,48.4268,48.6856,213180.69829187,0
+VV.US,D,20110310,000000,48.2017,48.2096,47.7335,47.7573,338245.35013258,0
+VV.US,D,20110311,000000,47.5739,48.2413,47.5739,48.0807,206233.61434771,0
+VV.US,D,20110314,000000,47.7841,47.9527,47.4469,47.8109,261805.24447581,0
+VV.US,D,20110315,000000,46.588,47.5263,46.4839,47.2793,869312.10697494,0
+VV.US,D,20110316,000000,47.1484,47.2882,46.0901,46.4194,445926.15955219,0
+VV.US,D,20110317,000000,47.067,47.192,46.7566,46.9818,718169.17078998,0
+VV.US,D,20110318,000000,47.5897,47.5897,47.0829,47.2,445845.49674877,0
+VV.US,D,20110321,000000,47.7256,47.9665,47.6839,47.8783,209629.5183715,0
+VV.US,D,20110322,000000,47.8703,47.9517,47.6929,47.7335,216032.12839262,0
+VV.US,D,20110323,000000,47.5927,47.9923,47.3824,47.8813,254692.80178465,0
+VV.US,D,20110324,000000,48.1451,48.3861,47.8893,48.3236,176984.27354417,0
+VV.US,D,20110325,000000,48.4853,48.7174,48.3782,48.5061,193646.18387471,0
+VV.US,D,20110328,000000,48.6202,48.7015,48.3544,48.3643,163985.46277376,0
+VV.US,D,20110329,000000,48.3474,48.7094,48.1858,48.6936,123204.36593693,0
+VV.US,D,20110330,000000,48.9762,49.1924,48.9187,49.0724,223759.62495982,0
+VV.US,D,20110331,000000,49.0248,49.1379,48.9664,49.002,131701.18399173,0
+VV.US,D,20110401,000000,49.2837,49.4434,49.119,49.244,317787.2466163,0
+VV.US,D,20110404,000000,49.368,49.4265,49.1696,49.2758,335553.22906858,0
+VV.US,D,20110405,000000,49.2103,49.492,49.1696,49.2837,125836.99818341,0
+VV.US,D,20110406,000000,49.5009,49.5713,49.2599,49.4206,160751.89264184,0
+VV.US,D,20110407,000000,49.3462,49.5247,49.0724,49.3124,105417.20949876,0
+VV.US,D,20110408,000000,49.5247,49.5485,48.9276,49.1022,156183.35311339,0
+VV.US,D,20110411,000000,49.1696,49.3214,48.8414,48.9494,139856.19341704,0
+VV.US,D,20110412,000000,48.7094,48.7511,48.3941,48.5736,214379.54920763,0
+VV.US,D,20110413,000000,48.7818,48.8542,48.4268,48.5974,124618.98985184,0
+VV.US,D,20110414,000000,48.3078,48.7015,48.159,48.6202,229118.65996174,0
+VV.US,D,20110415,000000,48.7015,48.9187,48.5736,48.8245,235885.26088327,0
+VV.US,D,20110418,000000,48.2671,48.3544,47.9031,48.276,214038.7488632,0
+VV.US,D,20110419,000000,48.3316,48.5567,48.2245,48.5408,142724.7643635,0
+VV.US,D,20110420,000000,49.1528,49.3124,49.135,49.2351,176649.52291,0
+VV.US,D,20110421,000000,49.4434,49.492,49.3065,49.485,148620.20700814,0
+VV.US,D,20110425,000000,49.4434,49.485,49.252,49.4037,262721.77557962,0
+VV.US,D,20110426,000000,49.5891,49.9423,49.5326,49.849,260419.86082716,0
+VV.US,D,20110427,000000,49.9501,50.2477,49.7657,50.1624,136281.82294069,0
+VV.US,D,20110428,000000,50.1138,50.3955,50.1138,50.3399,202461.62000298,0
+VV.US,D,20110429,000000,50.3607,50.5056,50.3013,50.4659,112536.71018522,0
+VV.US,D,20110502,000000,50.697,50.7356,50.3052,50.3955,198052.38951128,0
+VV.US,D,20110503,000000,50.3141,50.3647,49.9253,50.1931,131970.39609813,0
+VV.US,D,20110504,000000,50.1535,50.1723,49.6437,49.8401,136996.69703596,0
+VV.US,D,20110505,000000,49.5406,49.8857,49.2103,49.4344,133642.13269891,0
+VV.US,D,20110506,000000,49.9185,50.1624,49.4791,49.6377,119066.36412172,0
+VV.US,D,20110509,000000,49.6755,49.9671,49.5713,49.8639,103314.93518475,0
+VV.US,D,20110510,000000,50.0345,50.3875,49.9759,50.3052,199202.842745,0
+VV.US,D,20110511,000000,50.21,50.21,49.5713,49.7657,117225.23563376,0
+VV.US,D,20110512,000000,49.6615,50.0959,49.3858,50.0157,102431.67748734,0
+VV.US,D,20110513,000000,50.0633,50.0959,49.4612,49.6129,232013.44631932,0
+VV.US,D,20110516,000000,49.4265,49.8163,49.2103,49.2986,129272.22532387,0
+VV.US,D,20110517,000000,49.0804,49.2986,48.886,49.2599,260412.80283186,0
+VV.US,D,20110518,000000,49.3065,49.7567,49.1845,49.7091,148425.6079949,0
+VV.US,D,20110519,000000,49.9185,49.9839,49.5891,49.849,141841.5066661,0
+VV.US,D,20110520,000000,49.726,49.7746,49.361,49.4791,91800.31999717,0
+VV.US,D,20110523,000000,48.8414,49.0238,48.7094,48.8692,168334.1961629,0
+VV.US,D,20110524,000000,49.0238,49.1022,48.7511,48.8463,145175.90530229,0
+VV.US,D,20110525,000000,48.644,49.1845,48.6281,49.011,216408.21871353,0
+VV.US,D,20110526,000000,48.8692,49.3124,48.7898,49.2282,378496.08903695,0
+VV.US,D,20110527,000000,49.368,49.5812,49.3462,49.4612,108944.19057811,0
+VV.US,D,20110531,000000,49.9333,49.9671,49.5763,49.9581,144899.63520059,0
+VV.US,D,20110601,000000,49.8163,49.8579,48.8245,48.8463,173997.73324772,0
+VV.US,D,20110602,000000,48.9276,48.9852,48.5329,48.7977,149771.66852689,0
+VV.US,D,20110603,000000,48.2096,48.6708,48.1947,48.3078,176226.04319207,0
+VV.US,D,20110606,000000,48.1947,48.276,47.7256,47.7494,307417.03495219,0
+VV.US,D,20110607,000000,47.9725,48.1352,47.7305,47.7445,126740.42158167,0
+VV.US,D,20110608,000000,47.6641,47.7951,47.4538,47.5173,143712.88370534,0
+VV.US,D,20110609,000000,47.6711,48.0628,47.553,47.8605,257540.19874522,0
+VV.US,D,20110610,000000,47.6641,47.6711,47.0938,47.1702,250418.68148866,0
+VV.US,D,20110613,000000,47.2981,47.4281,46.9658,47.192,163975.37992334,0
+VV.US,D,20110614,000000,47.6681,47.9835,47.6313,47.8089,136906.95966716,0
+VV.US,D,20110615,000000,47.437,47.556,46.8468,46.9658,257529.10760975,0
+VV.US,D,20110616,000000,46.9906,47.2862,46.6525,47.0264,374907.60256999,0
+VV.US,D,20110617,000000,47.4638,47.4945,47.0264,47.1444,188580.55982021,0
+VV.US,D,20110620,000000,46.9818,47.5005,46.9818,47.4033,107663.66857389,0
+VV.US,D,20110621,000000,47.6641,48.1838,47.5937,48.1035,194718.99916014,0
+VV.US,D,20110622,000000,47.9487,48.2225,47.7871,47.8208,123230.58134804,0
+VV.US,D,20110623,000000,47.2555,47.7137,46.9212,47.6959,288601.42777046,0
+VV.US,D,20110624,000000,47.7217,47.7385,47.1444,47.1622,106351.88973334,0
+VV.US,D,20110627,000000,47.1622,47.7305,47.1008,47.553,218451.00421003,0
+VV.US,D,20110628,000000,47.7445,48.1749,47.7037,48.1749,111530.44171261,0
+VV.US,D,20110629,000000,48.4089,48.6618,48.2393,48.6132,162627.30282125,0
+VV.US,D,20110630,000000,48.7778,49.1379,48.7283,49.0734,224652.96550765,0
+VV.US,D,20110701,000000,49.0824,49.8549,49.004,49.7885,246662.81970463,0
+VV.US,D,20110705,000000,49.7231,49.8549,49.6011,49.7469,147149.11913085,0
+VV.US,D,20110706,000000,49.6576,49.8837,49.5287,49.8203,153892.52949639,0
+VV.US,D,20110707,000000,50.2705,50.4827,50.21,50.3717,348322.15084927,0
+VV.US,D,20110708,000000,49.8063,50.0225,49.6338,50.0137,112884.56852496,0
+VV.US,D,20110711,000000,49.4295,49.5455,48.9594,49.0902,160290.09809229,0
+VV.US,D,20110712,000000,48.9594,49.3234,48.8552,48.8552,277115.04456409,0
+VV.US,D,20110713,000000,49.1042,49.5455,48.9286,49.013,98458.026134082,0
+VV.US,D,20110714,000000,49.1379,49.363,48.5726,48.6787,165500.91519293,0
+VV.US,D,20110715,000000,48.9286,49.0188,48.637,48.9782,214600.36363199,0
+VV.US,D,20110718,000000,48.767,48.8176,48.1927,48.5488,127750.72319444,0
+VV.US,D,20110719,000000,48.8414,49.3987,48.8414,49.3492,190215.99815946,0
+VV.US,D,20110720,000000,49.483,49.5039,49.2628,49.3412,68048.149246414,0
+VV.US,D,20110721,000000,49.5673,50.0861,49.483,49.9651,166304.51837196,0
+VV.US,D,20110722,000000,49.9739,50.0771,49.73,50.0405,140878.59445032,0
+VV.US,D,20110725,000000,49.5515,49.9819,49.5039,49.7469,224239.56864015,0
+VV.US,D,20110726,000000,49.7151,49.7994,49.4562,49.5594,221170.34897018,0
+VV.US,D,20110727,000000,49.2698,49.2698,48.4595,48.515,826829.02498605,0
+VV.US,D,20110728,000000,48.5408,48.9444,48.3137,48.3772,226625.17105116,0
+VV.US,D,20110729,000000,47.8743,48.5012,47.6621,48.0876,478281.01828722,0
+VV.US,D,20110801,000000,48.6539,48.7828,47.4062,47.8675,742297.43186166,0
+VV.US,D,20110802,000000,47.5501,47.7613,46.6446,46.6446,317837.66086844,0
+VV.US,D,20110803,000000,46.6932,46.9292,45.8611,46.8974,589502.92477677,0
+VV.US,D,20110804,000000,46.2548,46.2716,44.5489,44.5786,1037792.504469,0
+VV.US,D,20110805,000000,45.1787,45.261,43.3082,44.4408,1183276.9449944,0
+VV.US,D,20110808,000000,43.3003,43.7297,41.4189,41.4853,1533425.100056,0
+VV.US,D,20110809,000000,42.1567,43.4937,40.8178,43.4937,2565991.6631487,0
+VV.US,D,20110810,000000,42.6754,43.0801,41.5339,41.5915,1609721.0209516,0
+VV.US,D,20110811,000000,42.0377,44.0679,41.8602,43.5185,1107152.4325559,0
+VV.US,D,20110812,000000,43.9241,44.2067,43.5185,43.8339,657005.59181508,0
+VV.US,D,20110815,000000,44.2226,44.78,44.1522,44.7602,256707.35529995,0
+VV.US,D,20110816,000000,44.3456,44.7662,43.933,44.3456,477625.63300946,0
+VV.US,D,20110817,000000,44.5708,44.9367,44.0183,44.3764,268738.21242938,0
+VV.US,D,20110818,000000,43.2427,43.2427,42.0109,42.4404,635615.83291936,0
+VV.US,D,20110819,000000,41.8086,42.8708,41.6499,41.7035,492588.58304305,0
+VV.US,D,20110822,000000,42.6436,42.6506,41.6063,41.6945,360694.81660817,0
+VV.US,D,20110823,000000,41.8602,43.1227,41.6668,43.1039,538449.41992497,0
+VV.US,D,20110824,000000,43.0087,43.7625,42.9095,43.7207,1812444.7950657,0
+VV.US,D,20110825,000000,43.9409,44.2137,42.9095,43.0414,804087.15584807,0
+VV.US,D,20110826,000000,42.7875,43.8913,42.1666,43.6939,522976.27765978,0
+VV.US,D,20110829,000000,44.29,45.0071,44.29,44.9823,241119.26853989,0
+VV.US,D,20110830,000000,44.8028,45.3959,44.4914,45.1222,317164.12645992,0
+VV.US,D,20110831,000000,45.4286,45.8075,45.0002,45.3443,378549.52814421,0
+VV.US,D,20110901,000000,45.3473,45.7311,44.787,44.8196,339294.97486202,0
+VV.US,D,20110902,000000,43.9558,44.1284,43.5383,43.6673,169620.76787738,0
+VV.US,D,20110906,000000,42.3789,43.4213,42.3462,43.3647,388937.88893909,0
+VV.US,D,20110907,000000,44.0133,44.6174,43.9023,44.6104,189857.04868426,0
+VV.US,D,20110908,000000,44.3188,44.8554,44.055,44.1562,189995.18373511,0
+VV.US,D,20110909,000000,43.6483,43.8021,42.7627,42.972,192970.6328961,0
+VV.US,D,20110912,000000,42.4503,43.2745,42.3124,43.2745,393114.20558593,0
+VV.US,D,20110913,000000,43.3816,43.8259,43.1138,43.6633,289329.40957129,0
+VV.US,D,20110914,000000,43.9161,44.8128,43.3082,44.3148,377991.9465156,0
+VV.US,D,20110915,000000,44.7522,45.0676,44.3843,45.0408,233098.36102526,0
+VV.US,D,20110916,000000,45.2104,45.4405,44.8712,45.2868,338509.52081377,0
+VV.US,D,20110919,000000,44.534,45.0587,44.2553,44.8296,372048.10618891,0
+VV.US,D,20110920,000000,45.015,45.4475,44.7354,44.7354,258819.7124644,0
+VV.US,D,20110921,000000,44.7602,44.897,43.3885,43.3885,630371.7424123,0
+VV.US,D,20110922,000000,42.1974,42.5208,41.4287,42.0209,644128.78353483,0
+VV.US,D,20110923,000000,41.7591,42.485,41.6935,42.2648,489606.07588676,0
+VV.US,D,20110926,000000,42.6546,43.2735,42.0219,43.2259,551665.01197956,0
+VV.US,D,20110927,000000,44.0818,44.4964,43.5035,43.7049,345476.77045878,0
+VV.US,D,20110928,000000,43.8111,44.0639,42.7776,42.7776,308604.79473249,0
+VV.US,D,20110929,000000,43.5701,43.7049,42.3551,43.094,366110.31557249,0
+VV.US,D,20110930,000000,42.5426,42.839,42.0248,42.0566,351732.17086366,0
+VV.US,D,20111003,000000,41.7283,42.3006,40.7355,40.7355,409554.29320707,0
+VV.US,D,20111004,000000,40.1722,41.7829,39.831,41.6321,781510.6454571,0
+VV.US,D,20111005,000000,41.8165,42.609,41.4089,42.485,503545.61660202,0
+VV.US,D,20111006,000000,42.493,43.3647,42.1924,43.3161,757376.33467516,0
+VV.US,D,20111007,000000,43.5779,43.5859,42.7836,42.9888,668672.4580441,0
+VV.US,D,20111010,000000,43.7217,44.4378,43.7217,44.4378,314453.85626515,0
+VV.US,D,20111011,000000,44.1403,44.6174,44.1314,44.4289,380021.62430655,0
+VV.US,D,20111012,000000,44.8554,45.3651,44.7512,44.8633,632510.31498786,0
+VV.US,D,20111013,000000,44.6174,44.9446,44.2772,44.78,241732.30584586,0
+VV.US,D,20111014,000000,45.383,45.5853,45.1102,45.5774,228433.02613271,0
+VV.US,D,20111017,000000,45.383,45.383,44.5856,44.7096,251212.20181727,0
+VV.US,D,20111018,000000,44.6471,45.9127,44.3188,45.6201,317266.97153428,0
+VV.US,D,20111019,000000,45.5288,45.7589,44.8812,44.9744,304877.16492964,0
+VV.US,D,20111020,000000,45.1232,45.3265,44.541,45.1876,277527.43314655,0
+VV.US,D,20111021,000000,45.7519,46.1328,45.6201,46.0594,206690.36747204,0
+VV.US,D,20111024,000000,46.1507,46.824,46.1259,46.7288,380171.85877791,0
+VV.US,D,20111025,000000,46.475,46.5315,45.7003,45.7817,446050.17861244,0
+VV.US,D,20111026,000000,46.2786,46.4026,45.4753,46.2538,374878.36230376,0
+VV.US,D,20111027,000000,47.4915,48.1421,47.0958,47.8367,428055.31545547,0
+VV.US,D,20111028,000000,47.6085,47.9389,47.5749,47.8437,341725.95009996,0
+VV.US,D,20111031,000000,47.1642,47.3388,46.6962,46.6962,262622.96364544,0
+VV.US,D,20111101,000000,45.3741,45.9127,45.2035,45.3572,234896.13325639,0
+VV.US,D,20111102,000000,46.0594,46.2945,45.7261,46.1259,181763.54464655,0
+VV.US,D,20111103,000000,46.6704,47.0542,45.9939,47.0204,121734.28634468,0
+VV.US,D,20111104,000000,46.6584,46.7944,46.1516,46.716,339274.80916117,0
+VV.US,D,20111107,000000,46.713,47.0542,46.2627,47.0204,286882.30177267,0
+VV.US,D,20111108,000000,47.2515,47.6403,46.7834,47.5997,376163.92573319,0
+VV.US,D,20111109,000000,46.475,46.6634,45.7261,45.8313,370823.03986204,0
+VV.US,D,20111110,000000,46.4254,46.4343,45.7747,46.1973,282629.35546259,0
+VV.US,D,20111111,000000,46.7764,47.2049,46.7586,47.0878,193554.42993582,0
+VV.US,D,20111114,000000,46.946,46.9936,46.4829,46.6792,202824.60261835,0
+VV.US,D,20111115,000000,46.5047,47.1384,46.3956,46.9094,280516.99829814,0
+VV.US,D,20111116,000000,46.467,47.0036,46.1259,46.1735,251323.11317196,0
+VV.US,D,20111117,000000,46.0842,46.1645,45.1311,45.4157,264812.95875818,0
+VV.US,D,20111118,000000,45.5853,45.6279,45.1876,45.3572,179620.93893082,0
+VV.US,D,20111121,000000,44.665,44.7424,44.1234,44.533,243922.30095859,0
+VV.US,D,20111122,000000,44.4051,44.6382,44.0996,44.3268,234563.39919229,0
+VV.US,D,20111123,000000,43.9271,43.936,43.3587,43.3587,312642.97632847,0
+VV.US,D,20111125,000000,43.1951,43.7475,43.1951,43.2735,170975.90297476,0
+VV.US,D,20111128,000000,44.4706,44.6738,44.1939,44.4964,391731.8467924,0
+VV.US,D,20111129,000000,44.6312,44.9228,44.4706,44.6252,220014.85431125,0
+VV.US,D,20111130,000000,45.9146,46.5484,45.8333,46.4898,234412.15643589,0
+VV.US,D,20111201,000000,46.4026,46.7288,46.3113,46.4422,182365.49081704,0
+VV.US,D,20111202,000000,46.9242,47.0542,46.4422,46.4978,253516.13313983,0
+VV.US,D,20111205,000000,47.189,47.2962,46.6872,46.9094,209805.96825397,0
+VV.US,D,20111206,000000,46.9292,47.2584,46.7874,46.9668,220481.69028602,0
+VV.US,D,20111207,000000,46.7804,47.2892,46.47,47.0611,731037.91278989,0
+VV.US,D,20111208,000000,46.7804,46.9054,45.9622,46.0505,242593.38127231,0
+VV.US,D,20111209,000000,46.2716,46.959,46.2379,46.8528,255992.48120468,0
+VV.US,D,20111212,000000,46.4174,46.4422,45.7907,46.1824,241295.71842237,0
+VV.US,D,20111213,000000,46.4026,46.6634,45.4841,45.7003,248248.85207679,0
+VV.US,D,20111214,000000,45.4931,45.6517,45.0835,45.1876,430155.5731994,0
+VV.US,D,20111215,000000,45.6845,45.6925,45.2868,45.3572,486153.70790058,0
+VV.US,D,20111216,000000,45.6667,45.9622,45.3533,45.4623,638874.61017735,0
+VV.US,D,20111219,000000,45.6111,45.7519,44.8812,44.9823,275808.30714876,0
+VV.US,D,20111220,000000,45.6607,46.3956,45.6607,46.3113,350382.07719149,0
+VV.US,D,20111221,000000,46.3024,46.4502,45.8789,46.4174,196232.43500922,0
+VV.US,D,20111222,000000,46.5513,46.8618,46.4918,46.8448,316005.60694586,0
+VV.US,D,20111223,000000,46.9748,47.2327,46.8866,47.196,506398.0549878,0
+VV.US,D,20111227,000000,47.1305,47.3864,47.1236,47.2664,270720.50082332,0
+VV.US,D,20111228,000000,47.2724,47.2724,46.6108,46.6753,392403.36463084,0
+VV.US,D,20111229,000000,46.8032,47.1722,46.7636,47.1464,257732.78118838,0
+VV.US,D,20111230,000000,47.1156,47.198,46.9272,46.9272,369496.13674585,0
+VV.US,D,20120103,000000,47.8059,47.9587,47.6016,47.6492,379467.06753306,0
+VV.US,D,20120104,000000,47.5322,47.7385,47.3537,47.7037,201546.09718421,0
+VV.US,D,20120105,000000,47.4747,47.9339,47.2505,47.8625,339646.86634192,0
+VV.US,D,20120106,000000,47.9339,47.9339,47.6185,47.7633,226480.98629006,0
+VV.US,D,20120109,000000,47.8625,47.9339,47.6711,47.8773,213374.28902006,0
+VV.US,D,20120110,000000,48.3841,48.4764,48.2363,48.3127,175025.17570622,0
+VV.US,D,20120111,000000,48.1313,48.4159,48.1085,48.3693,160415.12543758,0
+VV.US,D,20120112,000000,48.4684,48.5418,48.1085,48.4922,120427.54892935,0
+VV.US,D,20120113,000000,48.1313,48.28,47.8307,48.28,242271.73834369,0
+VV.US,D,20120117,000000,48.6559,48.771,48.3127,48.4,462095.01849684,0
+VV.US,D,20120118,000000,48.4,48.9564,48.3207,48.9494,258498.06953578,0
+VV.US,D,20120119,000000,49.0972,49.2638,48.992,49.238,338903.76026546,0
+VV.US,D,20120120,000000,49.1468,49.238,49.0248,49.2311,185486.13302418,0
+VV.US,D,20120123,000000,49.2638,49.492,49.0576,49.2718,368664.30158563,0
+VV.US,D,20120124,000000,48.9842,49.2638,48.9098,49.238,192311.21447818,0
+VV.US,D,20120125,000000,49.1806,49.7875,49.0168,49.6953,335436.26800363,0
+VV.US,D,20120126,000000,49.8995,49.9997,49.238,49.4106,396343.74257768,0
+VV.US,D,20120127,000000,49.2132,49.5247,49.2044,49.4106,200570.07726289,0
+VV.US,D,20120130,000000,48.9752,49.2787,48.771,49.2232,258625.11345116,0
+VV.US,D,20120131,000000,49.5168,49.5495,49.0208,49.2113,175033.24198657,0
+VV.US,D,20120201,000000,49.5723,49.9323,49.5554,49.7131,347338.0646476,0
+VV.US,D,20120202,000000,49.8193,49.9165,49.6387,49.8053,157814.75831247,0
+VV.US,D,20120203,000000,50.2655,50.5234,50.2437,50.5234,319613.25082862,0
+VV.US,D,20120206,000000,50.3092,50.5056,50.2576,50.4907,133233.77725662,0
+VV.US,D,20120207,000000,50.4242,50.699,50.2209,50.5948,177207.10453861,0
+VV.US,D,20120208,000000,50.6533,50.7822,50.4401,50.7476,188722.72801123,0
+VV.US,D,20120209,000000,50.8239,50.9172,50.5413,50.8418,183900.10065202,0
+VV.US,D,20120210,000000,50.3845,50.5056,50.2745,50.4579,166297.46037666,0
+VV.US,D,20120213,000000,50.807,50.8765,50.6018,50.7991,184086.63338492,0
+VV.US,D,20120214,000000,50.6722,50.7822,50.4242,50.7525,149027.55416538,0
+VV.US,D,20120215,000000,50.9172,51.0144,50.4322,50.5234,345791.3553921,0
+VV.US,D,20120216,000000,50.5561,51.1422,50.4907,51.1036,167274.48858303,0
+VV.US,D,20120217,000000,51.303,51.3288,51.0808,51.2196,210397.83157403,0
+VV.US,D,20120221,000000,51.3654,51.4448,51.0728,51.2356,174810.41099213,0
+VV.US,D,20120222,000000,51.1194,51.2514,50.9806,51.0728,222902.58267353,0
+VV.US,D,20120223,000000,51.0728,51.3446,50.9013,51.3288,248569.48672036,0
+VV.US,D,20120224,000000,51.4368,51.5231,51.3198,51.4081,350030.18571159,0
+VV.US,D,20120227,000000,51.0976,51.6302,50.9886,51.4706,206764.98056521,0
+VV.US,D,20120228,000000,51.5231,51.6769,51.416,51.6451,153934.87746818,0
+VV.US,D,20120229,000000,51.6788,51.8782,51.301,51.301,219651.87169588,0
+VV.US,D,20120301,000000,51.5231,51.8177,51.4626,51.7582,142123.82647805,0
+VV.US,D,20120302,000000,51.7135,51.7721,51.4468,51.5598,272902.42965571,0
+VV.US,D,20120305,000000,51.4983,51.5053,51.1512,51.3595,262179.31822665,0
+VV.US,D,20120306,000000,50.7813,50.807,50.4143,50.5472,494822.94269767,0
+VV.US,D,20120307,000000,50.7059,51.0154,50.6613,50.9538,78637.158764792,0
+VV.US,D,20120308,000000,51.2365,51.542,51.1384,51.4378,428077.49772641,0
+VV.US,D,20120309,000000,51.5698,51.7869,51.4736,51.663,165324.46531046,0
+VV.US,D,20120312,000000,51.6451,51.7007,51.4706,51.6372,147013.00065008,0
+VV.US,D,20120313,000000,51.9079,52.5982,51.8345,52.5913,263630.2404031,0
+VV.US,D,20120314,000000,52.5645,52.6934,52.3344,52.505,296843.14970946,0
+VV.US,D,20120315,000000,52.6042,52.8144,52.4365,52.7867,315454.07502751,0
+VV.US,D,20120316,000000,52.8571,52.9245,52.7936,52.8809,216590.71830627,0
+VV.US,D,20120319,000000,52.8144,53.236,52.8006,53.0782,174780.16244085,0
+VV.US,D,20120320,000000,52.8006,52.9642,52.6042,52.8898,269893.70708831,0
+VV.US,D,20120321,000000,52.9057,52.989,52.7162,52.8402,147839.79438509,0
+VV.US,D,20120322,000000,52.4465,52.5734,52.2849,52.4465,424773.3476415,0
+VV.US,D,20120323,000000,52.4703,52.6766,52.2313,52.624,121474.14880367,0
+VV.US,D,20120326,000000,52.98,53.341,52.98,53.341,162441.77837339,0
+VV.US,D,20120327,000000,53.4234,53.4234,53.1506,53.1694,310970.23144265,0
+VV.US,D,20120328,000000,53.0941,53.22,52.5903,52.9156,248727.78747207,0
+VV.US,D,20120329,000000,52.6042,52.8898,52.3811,52.8224,219858.57012963,0
+VV.US,D,20120330,000000,53.0971,53.1218,52.7688,52.991,187330.28636727,0
+VV.US,D,20120402,000000,52.98,53.5732,52.863,53.4164,212604.96753249,0
+VV.US,D,20120403,000000,53.3658,53.4402,52.9324,53.238,211403.0917616,0
+VV.US,D,20120404,000000,52.8065,52.8571,52.4792,52.6924,183524.01033109,0
+VV.US,D,20120405,000000,52.4792,52.7936,52.4623,52.6567,132212.38450837,0
+VV.US,D,20120409,000000,51.9695,52.2639,51.8951,52.0835,179804.44680859,0
+VV.US,D,20120410,000000,51.9843,52.0925,51.1204,51.1602,279200.17803239,0
+VV.US,D,20120411,000000,51.6967,51.7542,51.5003,51.5757,100073.29877248,0
+VV.US,D,20120412,000000,51.663,52.3067,51.6253,52.2907,144796.79012624,0
+VV.US,D,20120413,000000,52.1499,52.1499,51.6322,51.655,156704.63648047,0
+VV.US,D,20120416,000000,51.9516,52.0181,51.4378,51.6084,276543.34694488,0
+VV.US,D,20120417,000000,51.9437,52.4881,51.8951,52.3879,205415.89517808,0
+VV.US,D,20120418,000000,52.1737,52.3631,52.1093,52.2105,197380.87167285,0
+VV.US,D,20120419,000000,52.1827,52.4049,51.655,51.8951,468483.51252735,0
+VV.US,D,20120420,000000,52.0925,52.2907,51.9437,51.9615,150013.65693714,0
+VV.US,D,20120423,000000,51.4736,51.542,51.17,51.4924,229868.82403351,0
+VV.US,D,20120424,000000,51.5816,51.8217,51.5162,51.655,141616.65910158,0
+VV.US,D,20120425,000000,52.2105,52.4534,52.1827,52.4346,285325.50966675,0
+VV.US,D,20120426,000000,52.3553,52.873,52.3155,52.8224,310091.00688541,0
+VV.US,D,20120427,000000,52.9969,53.0564,52.6835,52.9245,375364.35569434,0
+VV.US,D,20120430,000000,52.7688,52.8472,52.5873,52.6825,215695.36118835,0
+VV.US,D,20120501,000000,52.6766,53.3808,52.6419,53.0058,261889.9404194,0
+VV.US,D,20120502,000000,52.7609,52.9324,52.5546,52.8898,183266.8976452,0
+VV.US,D,20120503,000000,52.8898,52.9057,52.3335,52.4217,356330.95894339,0
+VV.US,D,20120504,000000,52.1659,52.1737,51.5598,51.5906,195813.9967165,0
+VV.US,D,20120507,000000,51.3774,51.779,51.3774,51.6253,223627.53961922,0
+VV.US,D,20120508,000000,51.295,51.4656,50.7734,51.4022,186438.96238952,0
+VV.US,D,20120509,000000,50.8507,51.418,50.6523,51.0986,477592.35960306,0
+VV.US,D,20120510,000000,51.5082,51.5261,51.1204,51.2286,113152.77234631,0
+VV.US,D,20120511,000000,50.941,51.535,50.8944,51.0738,249104.88607804,0
+VV.US,D,20120514,000000,50.571,50.8418,50.4213,50.5026,460453.53044733,0
+VV.US,D,20120515,000000,50.4639,50.7376,50.1277,50.2011,460173.22720546,0
+VV.US,D,20120516,000000,50.4074,50.6523,49.9879,50.0027,311003.50484906,0
+VV.US,D,20120517,000000,50.0195,50.0613,49.1716,49.1716,271829.61437028,0
+VV.US,D,20120518,000000,49.36,49.5009,48.6886,48.7769,727594.61936909,0
+VV.US,D,20120521,000000,48.892,49.6655,48.8294,49.6576,878688.14958696,0
+VV.US,D,20120522,000000,49.7815,50.1109,49.4027,49.7062,273344.05850441,0
+VV.US,D,20120523,000000,49.3442,49.8222,48.883,49.7637,409016.87727931,0
+VV.US,D,20120524,000000,49.9035,49.97,49.4711,49.8401,183077.34005718,0
+VV.US,D,20120525,000000,49.849,49.9521,49.6011,49.7062,213461.00153374,0
+VV.US,D,20120529,000000,50.0671,50.3995,49.9611,50.2983,182398.76422345,0
+VV.US,D,20120530,000000,49.8579,49.9115,49.4801,49.5495,215148.87069521,0
+VV.US,D,20120531,000000,49.5663,49.7567,48.995,49.4424,313549.42458186,0
+VV.US,D,20120601,000000,48.637,48.7848,48.1511,48.158,421005.38643695,0
+VV.US,D,20120604,000000,48.2017,48.3583,47.7484,48.1511,2534899.1772871,0
+VV.US,D,20120605,000000,48.0341,48.5716,48.0003,48.5032,288760.73680722,0
+VV.US,D,20120606,000000,48.8434,49.6139,48.8434,49.6139,235687.6370149,0
+VV.US,D,20120607,000000,50.1267,50.1595,49.5227,49.5891,398582.13537246,0
+VV.US,D,20120608,000000,49.4662,50.0107,49.3065,50.0017,140644.67232042,0
+VV.US,D,20120611,000000,50.4143,50.4471,49.3094,49.3531,155225.48232282,0
+VV.US,D,20120612,000000,49.4801,49.9115,49.2321,49.8947,210495.63522318,0
+VV.US,D,20120613,000000,49.7151,50.0295,49.3938,49.5584,215438.24850247,0
+VV.US,D,20120614,000000,49.6169,50.2338,49.5009,50.0741,301682.91791439,0
+VV.US,D,20120615,000000,50.2397,50.5879,50.1595,50.5472,170261.02887949,0
+VV.US,D,20120618,000000,50.3429,50.7892,50.2625,50.6712,139819.8951555,0
+VV.US,D,20120619,000000,50.9538,51.3774,50.8944,51.18,187669.07014161,0
+VV.US,D,20120620,000000,51.2117,51.3298,50.7287,51.0986,153294.61646607,0
+VV.US,D,20120621,000000,51.1344,51.184,49.9095,49.9433,140222.20088753,0
+VV.US,D,20120622,000000,50.2091,50.3995,50.0107,50.3062,326216.50957323,0
+VV.US,D,20120625,000000,49.7786,49.7786,49.3065,49.483,217146.28336479,0
+VV.US,D,20120626,000000,49.6199,49.8757,49.371,49.7359,190209.9484492,0
+VV.US,D,20120627,000000,49.8679,50.2883,49.8679,50.2011,581066.60382454,0
+VV.US,D,20120628,000000,49.8679,50.1267,49.4979,50.0603,218234.22292585,0
+VV.US,D,20120629,000000,50.9459,51.3406,50.8468,51.3406,353831.42032255,0
+VV.US,D,20120702,000000,51.4904,51.5231,51.1096,51.4368,211318.39581802,0
+VV.US,D,20120703,000000,51.5053,51.8613,51.416,51.8375,121755.46033059,0
+VV.US,D,20120705,000000,51.6471,51.8465,51.4368,51.6233,176858.23791384,0
+VV.US,D,20120706,000000,51.1344,51.2246,50.9122,51.1244,202118.80308847,0
+VV.US,D,20120709,000000,51.0768,51.1412,50.8269,51.053,99218.273056274,0
+VV.US,D,20120710,000000,51.291,51.3644,50.4312,50.6186,200703.17088852,0
+VV.US,D,20120711,000000,50.6018,50.7307,50.2795,50.5879,122920.02955489,0
+VV.US,D,20120712,000000,50.2983,50.5561,50.0017,50.3995,387083.65274557,0
+VV.US,D,20120713,000000,50.4956,51.2166,50.4956,51.1572,175680.56098398,0
+VV.US,D,20120716,000000,51.0768,51.1889,50.8448,51.0272,137408.07733338,0
+VV.US,D,20120717,000000,51.2594,51.4716,50.7218,51.3992,149226.1863188,0
+VV.US,D,20120718,000000,51.2544,51.8603,51.2454,51.7592,171685.73564482,0
+VV.US,D,20120719,000000,51.9119,52.0667,51.7036,51.9447,320755.637782,0
+VV.US,D,20120720,000000,51.661,51.7036,51.3892,51.421,267670.43856917,0
+VV.US,D,20120723,000000,50.6821,51.0372,50.4312,50.9211,122964.39409677,0
+VV.US,D,20120724,000000,50.9459,50.9598,50.1167,50.4728,179050.24959666,0
+VV.US,D,20120725,000000,50.5879,50.6821,50.2011,50.4569,127569.23188676,0
+VV.US,D,20120726,000000,51.166,51.3644,50.944,51.2414,455339.50871078,0
+VV.US,D,20120727,000000,51.5231,52.3573,51.4537,52.2253,250040.57459766,0
+VV.US,D,20120730,000000,52.2025,52.4574,52.0745,52.2115,247757.817261,0
+VV.US,D,20120731,000000,52.1103,52.2937,51.9189,51.9189,187930.21596767,0
+VV.US,D,20120801,000000,52.1837,52.2025,51.7383,51.8028,182817.20251617,0
+VV.US,D,20120802,000000,51.421,51.7611,51.046,51.4626,176051.60987968,0
+VV.US,D,20120803,000000,52.1271,52.5397,52.1271,52.4247,199191.75160953,0
+VV.US,D,20120806,000000,52.5397,52.7559,52.5397,52.5754,245334.90830341,0
+VV.US,D,20120807,000000,52.747,53.0922,52.747,52.8442,225123.83462259,0
+VV.US,D,20120808,000000,52.6458,52.9771,52.6458,52.8958,151193.35043709,0
+VV.US,D,20120809,000000,52.8531,53.0772,52.8442,52.9612,127652.91954531,0
+VV.US,D,20120810,000000,52.7113,53.0703,52.6706,53.0534,103917.88964028,0
+VV.US,D,20120813,000000,52.9771,53.0534,52.747,53.0188,120744.15043276,0
+VV.US,D,20120814,000000,53.1844,53.2448,52.8779,53.0028,200264.56689496,0
+VV.US,D,20120815,000000,52.9533,53.1764,52.9206,53.0922,154760.66291815,0
+VV.US,D,20120816,000000,53.1844,53.5652,53.0772,53.4839,119533.20009649,0
+VV.US,D,20120817,000000,53.587,53.6118,53.466,53.5811,184537.336799,0
+VV.US,D,20120820,000000,53.5424,53.6029,53.3808,53.6029,100355.61858443,0
+VV.US,D,20120821,000000,53.707,53.9302,53.3252,53.4066,200138.53126461,0
+VV.US,D,20120822,000000,53.2836,53.5344,53.1764,53.4304,538401.02224293,0
+VV.US,D,20120823,000000,53.341,53.347,52.9771,53.0455,220016.87088134,0
+VV.US,D,20120824,000000,52.8958,53.4571,52.8779,53.3648,439072.84611699,0
+VV.US,D,20120827,000000,53.4571,53.5266,53.2618,53.3162,248571.50329045,0
+VV.US,D,20120828,000000,53.2102,53.4402,53.1586,53.2924,105222.61048552,0
+VV.US,D,20120829,000000,53.3648,53.4928,53.227,53.3648,109244.65952083,0
+VV.US,D,20120830,000000,53.1328,53.1328,52.86,52.9533,116211.90916585,0
+VV.US,D,20120831,000000,53.2736,53.4552,52.9334,53.224,116378.27619789,0
+VV.US,D,20120904,000000,53.1982,53.354,52.8571,53.1636,139733.18264183,0
+VV.US,D,20120905,000000,53.2498,53.354,53.0664,53.1378,116945.94067693,0
+VV.US,D,20120906,000000,53.4908,54.2217,53.473,54.2217,243323.37964323,0
+VV.US,D,20120907,000000,54.2941,54.4539,54.2505,54.4539,156694.55363003,0
+VV.US,D,20120910,000000,54.4241,54.4935,54.1454,54.1533,135475.19490653,0
+VV.US,D,20120911,000000,54.2039,54.4579,54.1871,54.3091,117703.16274399,0
+VV.US,D,20120912,000000,54.4657,54.5391,54.3179,54.4419,133776.23460959,0
+VV.US,D,20120913,000000,54.5015,55.4596,54.3993,55.3108,201938.32006583,0
+VV.US,D,20120914,000000,55.4,55.8989,55.3732,55.5646,334936.15862246,0
+VV.US,D,20120917,000000,55.5062,55.5062,55.2166,55.3494,131238.38115713,0
+VV.US,D,20120918,000000,55.2414,55.3594,55.161,55.277,170863.98333502,0
+VV.US,D,20120919,000000,55.3336,55.5062,55.2314,55.3494,108584.23281786,0
+VV.US,D,20120920,000000,55.1015,55.3266,54.918,55.2671,136893.8519616,0
+VV.US,D,20120921,000000,55.6073,55.6262,55.277,55.3028,207556.48432372,0
+VV.US,D,20120924,000000,55.0092,55.284,54.9854,55.1898,216873.03811822,0
+VV.US,D,20120925,000000,55.3028,55.39,54.5778,54.6007,102930.77858347,0
+VV.US,D,20120926,000000,54.5778,54.5847,54.1553,54.3031,210925.16465136,0
+VV.US,D,20120927,000000,54.5113,54.9428,54.3715,54.8277,313124.93657888,0
+VV.US,D,20120928,000000,54.6225,54.7772,54.3745,54.5739,120026.25148236,0
+VV.US,D,20121001,000000,54.7335,55.151,54.5778,54.6849,147535.29230219,0
+VV.US,D,20121002,000000,54.9259,55.0013,54.5283,54.7524,169301.14151884,0
+VV.US,D,20121003,000000,54.8912,55.1263,54.6433,54.9765,173772.88568319,0
+VV.US,D,20121004,000000,55.168,55.4158,55.1015,55.39,84444.880610713,0
+VV.US,D,20121005,000000,55.6519,55.763,55.2224,55.3732,97438.649955918,0
+VV.US,D,20121008,000000,55.1898,55.277,55.0767,55.1758,100955.54818484,0
+VV.US,D,20121009,000000,55.1184,55.1758,54.6076,54.6343,119859.88445032,0
+VV.US,D,20121010,000000,54.6433,54.6691,54.2139,54.3031,231298.57222405,0
+VV.US,D,20121011,000000,54.678,54.7613,54.3527,54.3527,169687.3146902,0
+VV.US,D,20121012,000000,54.3864,54.5361,54.0601,54.1702,105978.82426755,0
+VV.US,D,20121015,000000,54.2941,54.6601,54.1305,54.6175,665014.3999092,0
+VV.US,D,20121016,000000,54.8347,55.1898,54.8188,55.161,146337.44967148,0
+VV.US,D,20121017,000000,55.2224,55.4596,55.161,55.408,111453.81204937,0
+VV.US,D,20121018,000000,55.2592,55.531,55.1015,55.284,128425.265888,0
+VV.US,D,20121019,000000,55.1808,55.1808,54.2426,54.3785,223227.25045728,0
+VV.US,D,20121022,000000,54.3121,54.436,53.9451,54.3715,157363.04661334,0
+VV.US,D,20121023,000000,53.7715,53.8379,53.3798,53.6307,520259.95775476,0
+VV.US,D,20121024,000000,53.8122,53.8905,53.3956,53.4908,277493.1514551,0
+VV.US,D,20121025,000000,53.8727,53.9223,53.2974,53.6108,203558.63412944,0
+VV.US,D,20121026,000000,53.5504,53.7626,53.224,53.5582,226742.13211612,0
+VV.US,D,20121031,000000,53.7715,53.83,53.354,53.6108,194896.45732765,0
+VV.US,D,20121101,000000,53.707,54.2426,53.707,54.2069,146694.38257659,0
+VV.US,D,20121102,000000,54.5193,54.5193,53.6783,53.707,169058.14482356,0
+VV.US,D,20121105,000000,53.6545,53.9312,53.4819,53.8459,178158.92561892,0
+VV.US,D,20121106,000000,53.9947,54.4539,53.9371,54.2426,422287.92501126,0
+VV.US,D,20121107,000000,53.7546,53.7546,52.7857,53.0406,646469.01311893,0
+VV.US,D,20121108,000000,53.0594,53.2498,52.4009,52.4009,336973.90269374,0
+VV.US,D,20121109,000000,52.2125,52.9066,52.2125,52.4495,362939.25911321,0
+VV.US,D,20121112,000000,52.5695,52.6647,52.3761,52.4911,282845.12846172,0
+VV.US,D,20121113,000000,52.1847,52.7996,52.1351,52.2937,251238.41722838,0
+VV.US,D,20121114,000000,52.4257,52.5169,51.4408,51.5797,452570.75798354,0
+VV.US,D,20121115,000000,51.545,51.7512,51.2623,51.4686,419713.77329726,0
+VV.US,D,20121116,000000,51.5202,51.8197,51.0976,51.7106,294888.08501167,0
+VV.US,D,20121119,000000,52.2669,52.7688,52.2669,52.7688,178195.22388046,0
+VV.US,D,20121120,000000,52.6547,52.8908,52.4495,52.8224,261044.99755363,0
+VV.US,D,20121121,000000,52.8809,52.9642,52.7688,52.9424,245657.55951707,0
+VV.US,D,20121123,000000,53.2152,53.6456,53.1636,53.6376,108939.14915289,0
+VV.US,D,20121126,000000,53.4046,53.5325,53.1982,53.5325,382491.92266114,0
+VV.US,D,20121127,000000,53.4988,53.6614,53.2418,53.2904,306644.68860949,0
+VV.US,D,20121128,000000,53.0326,53.715,52.7996,53.707,148922.69252095,0
+VV.US,D,20121129,000000,53.9371,54.0859,53.6971,53.9778,351424.64392564,0
+VV.US,D,20121130,000000,53.9798,54.0809,53.8141,53.956,406636.31629351,0
+VV.US,D,20121203,000000,54.2426,54.2585,53.6783,53.7239,384323.97658372,0
+VV.US,D,20121204,000000,53.6694,53.8548,53.4988,53.6019,340763.03788418,0
+VV.US,D,20121205,000000,53.6614,53.9689,53.3074,53.7457,244694.64730129,0
+VV.US,D,20121206,000000,53.7239,53.9371,53.6307,53.9133,204247.2928136,0
+VV.US,D,20121207,000000,54.1395,54.1891,53.8627,54.1137,207048.3086622,0
+VV.US,D,20121210,000000,54.0006,54.2337,53.9947,54.1464,133771.19318437,0
+VV.US,D,20121211,000000,54.3617,54.7018,54.3121,54.4975,272778.41059547,0
+VV.US,D,20121212,000000,54.678,54.8912,54.436,54.4885,250029.48346219,0
+VV.US,D,20121213,000000,54.4539,54.6076,54.0531,54.1989,171059.5906333,0
+VV.US,D,20121214,000000,54.0701,54.1623,53.8905,53.9609,273259.36256082,0
+VV.US,D,20121217,000000,54.1801,54.6007,54.0779,54.6007,382170.27973252,0
+VV.US,D,20121218,000000,54.7018,55.2592,54.5778,55.2066,386928.376849,0
+VV.US,D,20121219,000000,55.2224,55.3336,54.8347,54.8585,289584.50568709,0
+VV.US,D,20121220,000000,54.8347,55.1184,54.7435,55.1184,253238.85475308,0
+VV.US,D,20121221,000000,54.4281,54.7613,54.3447,54.6522,268268.35159949,0
+VV.US,D,20121224,000000,54.5659,54.5659,54.4241,54.5332,144891.56892025,0
+VV.US,D,20121226,000000,54.5837,54.6155,54.1077,54.2465,335559.27877884,0
+VV.US,D,20121227,000000,54.2465,54.3755,53.5712,54.1663,400129.852913,0
+VV.US,D,20121228,000000,53.7963,54.0889,53.5712,53.5712,374792.65807513,0
+VV.US,D,20121231,000000,53.5166,54.5431,53.4204,54.5293,1381030.882133,0
+VV.US,D,20130102,000000,55.6242,55.9157,55.4208,55.9157,500390.69270343,0
+VV.US,D,20130103,000000,55.881,56.0833,55.6817,55.8225,362385.71062478,0
+VV.US,D,20130104,000000,55.9157,56.1627,55.8225,56.1071,259844.13006778,0
+VV.US,D,20130107,000000,55.889,55.9633,55.7293,55.9296,687121.04947029,0
+VV.US,D,20130108,000000,55.8483,55.9068,55.5606,55.7888,185059.62845112,0
+VV.US,D,20130109,000000,55.9157,56.0833,55.8572,55.9633,189891.33037571,0
+VV.US,D,20130110,000000,56.2311,56.3729,55.9534,56.3581,142647.12641522,0
+VV.US,D,20130111,000000,56.3501,56.3977,56.1895,56.3799,248931.4610507,0
+VV.US,D,20130114,000000,56.3085,56.3799,56.1309,56.3333,430994.46635493,0
+VV.US,D,20130115,000000,56.1012,56.4335,56.0417,56.3977,191285.78858976,0
+VV.US,D,20130116,000000,56.2767,56.4681,56.2311,56.3799,213935.90378885,0
+VV.US,D,20130117,000000,56.5981,56.8758,56.5187,56.7032,845758.56837759,0
+VV.US,D,20130118,000000,56.7111,56.8996,56.5505,56.8679,494583.97914254,0
+VV.US,D,20130122,000000,56.8679,57.1604,56.7508,57.1604,255279.6236795,0
+VV.US,D,20130123,000000,57.1872,57.3112,57.0712,57.2448,320645.73471235,0
+VV.US,D,20130124,000000,57.2278,57.57,57.1426,57.2784,521770.36874871,0
+VV.US,D,20130125,000000,57.5214,57.6404,57.337,57.6404,327525.26355865,0
+VV.US,D,20130128,000000,57.6802,57.6802,57.3716,57.5562,277017.24091495,0
+VV.US,D,20130129,000000,57.453,57.8398,57.4173,57.7972,252940.40238045,0
+VV.US,D,20130130,000000,57.8051,57.8566,57.5134,57.564,327345.78882105,0
+VV.US,D,20130131,000000,57.5214,57.6484,57.336,57.4104,1986249.9458703,0
+VV.US,D,20130201,000000,57.6802,58.0401,57.6742,57.9638,361999.53745342,0
+VV.US,D,20130204,000000,57.6484,57.7248,57.3042,57.3538,390553.16157749,0
+VV.US,D,20130205,000000,57.6404,58.0699,57.5859,57.939,394505.63894485,0
+VV.US,D,20130206,000000,57.7248,57.9896,57.699,57.9816,182392.71451319,0
+VV.US,D,20130207,000000,58.0471,58.0471,57.4878,57.8894,270648.91258529,0
+VV.US,D,20130208,000000,58.0183,58.2415,58.0183,58.2167,188459.56561509,0
+VV.US,D,20130211,000000,58.2246,58.2415,58.0699,58.175,301030.55749177,0
+VV.US,D,20130212,000000,58.2246,58.3913,58.1482,58.2653,174435.32895625,0
+VV.US,D,20130213,000000,58.4081,58.5013,58.1651,58.3228,203211.78407475,0
+VV.US,D,20130214,000000,58.1482,58.4587,58.1056,58.3991,250366.25066645,0
+VV.US,D,20130215,000000,58.4735,58.5093,58.1056,58.3159,250992.39567796,0
+VV.US,D,20130219,000000,58.4349,58.7621,58.3913,58.7443,219560.117757,0
+VV.US,D,20130220,000000,58.7175,58.7175,57.9816,57.9985,220990.87423259,0
+VV.US,D,20130221,000000,57.7882,57.8477,57.4362,57.6404,315366.3542288,0
+VV.US,D,20130222,000000,57.8894,58.1829,57.7783,58.175,197745.8708583,0
+VV.US,D,20130225,000000,58.4497,58.5311,57.0989,57.0989,185742.23742502,0
+VV.US,D,20130226,000000,57.4104,57.5392,56.9859,57.4718,222059.65637784,0
+VV.US,D,20130227,000000,57.4262,58.3655,57.4262,58.2097,137448.40873509,0
+VV.US,D,20130228,000000,58.2276,58.5747,58.058,58.1949,189965.94346887,0
+VV.US,D,20130301,000000,57.9003,58.3763,57.6811,58.3189,334932.12548228,0
+VV.US,D,20130304,000000,58.1482,58.6015,58.0788,58.6015,242226.36551677,0
+VV.US,D,20130305,000000,58.8723,59.2878,58.8723,59.1271,426389.62856494,0
+VV.US,D,20130306,000000,59.3602,59.3602,59.0855,59.2184,226755.23982166,0
+VV.US,D,20130307,000000,59.3265,59.4098,59.2352,59.3542,148723.05208249,0
+VV.US,D,20130308,000000,59.5636,59.6646,59.3116,59.5972,294761.04109629,0
+VV.US,D,20130311,000000,59.5714,59.8204,59.4802,59.8104,146272.91942875,0
+VV.US,D,20130312,000000,59.738,59.8293,59.496,59.6626,312059.17928876,0
+VV.US,D,20130313,000000,59.7142,59.8482,59.5288,59.7638,107077.85496408,0
+VV.US,D,20130314,000000,59.8918,60.107,59.8918,60.0971,180225.90995644,0
+VV.US,D,20130315,000000,60.0336,60.0763,59.8224,59.991,118863.69882813,0
+VV.US,D,20130318,000000,59.4098,59.9086,59.3949,59.6626,225234.74597729,0
+VV.US,D,20130319,000000,59.8204,59.874,59.1688,59.5288,492410.1165905,0
+VV.US,D,20130320,000000,59.8412,60.0515,59.7986,59.9334,223082.05741113,0
+VV.US,D,20130321,000000,59.6468,59.7986,59.4038,59.4474,167982.304683,0
+VV.US,D,20130322,000000,59.6052,59.8938,59.6052,59.8938,112525.61904975,0
+VV.US,D,20130325,000000,60.0931,60.1695,59.4376,59.6914,179133.9372552,0
+VV.US,D,20130326,000000,59.876,60.1417,59.876,60.1348,171722.03390636,0
+VV.US,D,20130327,000000,59.8055,60.1695,59.6816,60.1348,210715.44136249,0
+VV.US,D,20130328,000000,60.1348,60.4025,60.0763,60.3044,158029.52302656,0
+VV.US,D,20130401,000000,60.3193,60.4185,59.9582,60.1011,271944.55886515,0
+VV.US,D,20130402,000000,60.2707,60.5305,60.2012,60.3361,160984.8064867,0
+VV.US,D,20130403,000000,60.4273,60.4363,59.5972,59.739,158724.23142098,0
+VV.US,D,20130404,000000,59.8124,60.0852,59.6914,59.9999,138833.79238375,0
+VV.US,D,20130405,000000,59.2184,59.7817,59.1678,59.739,572613.1420266,0
+VV.US,D,20130408,000000,59.7312,60.1348,59.5893,60.1348,165869.94751856,0
+VV.US,D,20130409,000000,60.2518,60.5493,60.0594,60.3044,167446.90532533,0
+VV.US,D,20130410,000000,60.5137,61.1256,60.5067,61.0591,201347.46503081,0
+VV.US,D,20130411,000000,61.0423,61.44,61.0423,61.3021,508989.34754752,0
+VV.US,D,20130412,000000,61.0512,61.2029,60.8033,61.1345,164402.89278143,0
+VV.US,D,20130415,000000,60.8509,60.8747,59.7312,59.7312,153986.30000535,0
+VV.US,D,20130416,000000,60.1943,60.6049,60.0088,60.5553,195398.58327891,0
+VV.US,D,20130417,000000,60.1774,60.1774,59.3949,59.7074,209898.7304779,0
+VV.US,D,20130418,000000,59.8224,59.8224,59.1103,59.3116,158110.18582998,0
+VV.US,D,20130419,000000,59.4474,59.8938,59.3691,59.876,128109.67266965,0
+VV.US,D,20130422,000000,60.0515,60.2707,59.6052,60.1348,127851.55169871,0
+VV.US,D,20130423,000000,60.3777,60.8033,60.1417,60.7587,1769592.6807512,0
+VV.US,D,20130424,000000,60.7397,60.9589,60.6863,60.8092,129343.8135619,0
+VV.US,D,20130425,000000,60.9867,61.3448,60.9153,61.0661,224683.21405893,0
+VV.US,D,20130426,000000,61.0006,61.075,60.7675,60.9491,203596.94896106,0
+VV.US,D,20130429,000000,61.1176,61.4816,61.0512,61.3448,179883.09304192,0
+VV.US,D,20130430,000000,61.3586,61.5262,61.0968,61.5044,199577.92478088,0
+VV.US,D,20130501,000000,61.3775,61.4052,60.8885,60.9491,179143.01182059,0
+VV.US,D,20130502,000000,61.0819,61.5888,61.0512,61.5461,181765.56121663,0
+VV.US,D,20130503,000000,62.0013,62.3465,62.0013,62.1511,236767.51029563,0
+VV.US,D,20130506,000000,62.2026,62.3772,62.161,62.3038,145197.07928819,0
+VV.US,D,20130507,000000,62.4486,62.6301,62.2879,62.5944,158848.25048123,0
+VV.US,D,20130508,000000,62.5617,62.9177,62.525,62.9177,265898.88174915,0
+VV.US,D,20130509,000000,62.8483,63.0259,62.5617,62.6837,136975.52305005,0
+VV.US,D,20130510,000000,62.7679,62.9505,62.5845,62.9505,65112.023202087,0
+VV.US,D,20130513,000000,62.8423,63.0417,62.6995,62.9693,127456.30396198,0
+VV.US,D,20130514,000000,62.9763,63.6586,62.9763,63.607,209340.14056425,0
+VV.US,D,20130515,000000,63.5198,64.0622,63.5048,63.9412,205909.954849,0
+VV.US,D,20130516,000000,63.8262,64.0305,63.5713,63.6506,198946.73834415,0
+VV.US,D,20130517,000000,63.843,64.2884,63.8014,64.2536,208251.19271814,0
+VV.US,D,20130520,000000,64.213,64.4917,64.1248,64.2447,151986.87076569,0
+VV.US,D,20130521,000000,64.2725,64.5561,64.094,64.3201,160752.90092688,0
+VV.US,D,20130522,000000,64.3806,65.0153,63.5455,63.7657,236793.72570674,0
+VV.US,D,20130523,000000,63.1201,63.7924,63.0595,63.607,450228.51182937,0
+VV.US,D,20130524,000000,63.2966,63.5713,63.0685,63.5455,206757.92256991,0
+VV.US,D,20130528,000000,64.22,64.5066,63.7736,63.976,167100.05527064,0
+VV.US,D,20130529,000000,63.6685,63.725,63.1935,63.5207,240928.70266683,0
+VV.US,D,20130530,000000,63.5892,64.0534,63.5296,63.7836,153325.8733024,0
+VV.US,D,20130531,000000,63.609,63.9105,62.8503,62.8503,188770.11740824,0
+VV.US,D,20130603,000000,63.0347,63.2024,62.5309,63.1607,282786.64792925,0
+VV.US,D,20130604,000000,63.2281,63.4325,62.5667,62.8453,185739.2125699,0
+VV.US,D,20130605,000000,62.6639,62.7878,61.926,61.9775,317695.49267742,0
+VV.US,D,20130606,000000,61.9348,62.5517,61.5976,62.5279,946195.85805048,0
+VV.US,D,20130607,000000,62.9485,63.3868,62.6797,63.3789,186215.12311005,0
+VV.US,D,20130610,000000,63.5614,63.5614,63.2024,63.3224,165177.25569423,0
+VV.US,D,20130611,000000,62.8027,63.2281,62.6003,62.7045,183744.82475545,0
+VV.US,D,20130612,000000,63.0774,63.128,62.1114,62.1689,226488.04428535,0
+VV.US,D,20130613,000000,62.161,63.2123,62.035,63.1359,268401.44522512,0
+VV.US,D,20130614,000000,63.0774,63.2877,62.6549,62.7392,212402.30223891,0
+VV.US,D,20130617,000000,63.128,63.5118,62.8989,63.2123,182393.72279824,0
+VV.US,D,20130618,000000,63.2966,63.8124,63.2014,63.7092,189128.05859839,0
+VV.US,D,20130619,000000,63.738,63.7866,62.8117,62.8117,257456.51108667,0
+VV.US,D,20130620,000000,62.2741,62.2979,61.1067,61.2505,400900.18268562,0
+VV.US,D,20130621,000000,61.7296,61.802,60.8627,61.44,356046.62256135,0
+VV.US,D,20130624,000000,60.7805,61.1841,60.1526,60.6673,375886.64734645,0
+VV.US,D,20130625,000000,61.2575,61.4479,60.8291,61.2654,621427.24579856,0
+VV.US,D,20130626,000000,61.7682,62.0033,61.5362,61.8664,225624.95228881,0
+VV.US,D,20130627,000000,62.2473,62.5279,62.2294,62.2741,255934.00067221,0
+VV.US,D,20130628,000000,62.1322,62.397,61.8118,62.0033,291925.74355623,0
+VV.US,D,20130701,000000,62.3246,62.8305,62.3078,62.3732,173361.50538578,0
+VV.US,D,20130702,000000,62.3346,62.7491,62.0708,62.2919,157154.3316095,0
+VV.US,D,20130703,000000,62.0876,62.5419,61.9518,62.3911,103557.93188003,0
+VV.US,D,20130705,000000,62.8305,63.0407,62.3732,63.0407,115484.93565006,0
+VV.US,D,20130708,000000,63.3442,63.5534,63.2599,63.3868,175261.11440621,0
+VV.US,D,20130709,000000,63.7092,63.9174,63.5128,63.8292,220383.88663688,0
+VV.US,D,20130710,000000,63.7676,64.0572,63.6685,63.8698,170326.56740727,0
+VV.US,D,20130711,000000,64.6117,64.8131,64.4104,64.7625,223971.36481879,0
+VV.US,D,20130712,000000,64.6989,64.9331,64.6385,64.8865,181631.45930596,0
+VV.US,D,20130715,000000,64.9855,65.1185,64.8665,65.0431,168862.53752528,0
+VV.US,D,20130716,000000,65.0937,65.0937,64.6117,64.7793,203194.64322902,0
+VV.US,D,20130717,000000,64.9855,65.1185,64.8665,64.9509,289020.87434823,0
+VV.US,D,20130718,000000,65.0719,65.4487,65.0531,65.3287,377484.77913912,0
+VV.US,D,20130719,000000,65.1869,65.4339,65.1085,65.4339,193118.85079737,0
+VV.US,D,20130722,000000,65.4894,65.6342,65.3724,65.544,202285.17012051,0
+VV.US,D,20130723,000000,65.7086,65.7086,65.3893,65.4666,403858.49100089,0
+VV.US,D,20130724,000000,65.7086,65.7086,65.0808,65.2047,117543.85370725,0
+VV.US,D,20130725,000000,65.177,65.4398,65.0253,65.4249,146446.34445608,0
+VV.US,D,20130726,000000,65.1443,65.4735,64.8765,65.4735,124022.08510656,0
+VV.US,D,20130729,000000,65.2653,65.4398,65.0808,65.2227,227473.13877207,0
+VV.US,D,20130730,000000,65.4339,65.5053,65.1443,65.297,139665.62754397,0
+VV.US,D,20130731,000000,65.4339,65.779,65.2573,65.3188,173407.88649774,0
+VV.US,D,20130801,000000,65.8028,66.1768,65.8028,66.141,113245.53457024,0
+VV.US,D,20130802,000000,66.015,66.2422,65.897,66.2422,184337.69636055,0
+VV.US,D,20130805,000000,66.1082,66.2422,66.0378,66.1588,126492.38346116,0
+VV.US,D,20130806,000000,66.03,66.0736,65.6342,65.7632,166860.08343048,0
+VV.US,D,20130807,000000,65.534,65.6263,65.3129,65.534,127341.35946711,0
+VV.US,D,20130808,000000,65.8296,65.9634,65.4666,65.8128,115786.41287783,0
+VV.US,D,20130809,000000,65.7006,65.9228,65.415,65.6094,227037.55963362,0
+VV.US,D,20130812,000000,65.3476,65.6174,65.2881,65.5519,99692.16702634,0
+VV.US,D,20130813,000000,65.6174,65.8028,65.2474,65.6918,70104.042448468,0
+VV.US,D,20130814,000000,65.6818,65.773,65.3476,65.3803,91875.941375372,0
+VV.US,D,20130815,000000,64.692,64.7951,64.3409,64.4599,199639.43016849,0
+VV.US,D,20130816,000000,64.334,64.5363,64.1218,64.2398,143388.21592159,0
+VV.US,D,20130819,000000,64.1218,64.3409,63.8619,63.8619,138083.62831198,0
+VV.US,D,20130820,000000,63.8956,64.3856,63.8956,64.1733,102646.44220143,0
+VV.US,D,20130821,000000,64.0156,64.3251,63.6844,63.7944,128927.39183927,0
+VV.US,D,20130822,000000,63.8956,64.4352,63.8956,64.3499,130950.01163491,0
+VV.US,D,20130823,000000,64.5532,64.6751,64.2586,64.6018,127138.69417353,0
+VV.US,D,20130826,000000,64.7149,64.8765,64.3409,64.3935,112269.51464891,0
+VV.US,D,20130827,000000,63.6923,63.9254,63.2966,63.3442,164507.75442587,0
+VV.US,D,20130828,000000,63.3214,63.7766,63.2192,63.5465,216542.32062421,0
+VV.US,D,20130829,000000,63.4572,64.0156,63.4572,63.7092,79436.728803649,0
+VV.US,D,20130830,000000,63.7866,63.8292,63.2966,63.4572,90095.309989973,0
+VV.US,D,20130903,000000,64.0514,64.2438,63.489,63.725,265999.71025342,0
+VV.US,D,20130904,000000,63.7022,64.3637,63.6437,64.2884,143374.099931,0
+VV.US,D,20130905,000000,64.337,64.5085,64.2804,64.3538,95201.265446179,0
+VV.US,D,20130906,000000,64.6067,64.7535,63.9362,64.4232,92418.398728342,0
+VV.US,D,20130909,000000,64.6206,65.0867,64.6206,65.0431,111322.73499383,0
+VV.US,D,20130910,000000,65.4666,65.5529,65.2801,65.5529,216403.17728832,0
+VV.US,D,20130911,000000,65.4735,65.7354,65.3476,65.7354,84955.072842316,0
+VV.US,D,20130912,000000,65.7949,65.8028,65.4964,65.534,96001.843770078,0
+VV.US,D,20130913,000000,65.6273,65.7652,65.4974,65.6937,145653.83241253,0
+VV.US,D,20130916,000000,66.4028,66.4028,65.9892,66.0646,108989.56340502,0
+VV.US,D,20130917,000000,66.0686,66.3989,66.0686,66.3989,101211.65258568,0
+VV.US,D,20130918,000000,66.2818,67.2835,66.2045,67.1883,149472.20786922,0
+VV.US,D,20130919,000000,67.3153,67.3927,67.0187,67.0623,160517.97051194,0
+VV.US,D,20130920,000000,67.1795,67.2062,66.5695,66.5695,113209.23630871,0
+VV.US,D,20130923,000000,66.5447,66.5447,66.0964,66.2968,88235.024086202,0
+VV.US,D,20130924,000000,66.136,66.5447,66.0408,66.1738,217121.07623873,0
+VV.US,D,20130925,000000,66.2462,66.3146,65.9664,65.9932,812376.26718406,0
+VV.US,D,20130926,000000,66.0686,66.4534,66.019,66.265,93290.565290273,0
+VV.US,D,20130927,000000,65.8226,66.0498,65.7978,65.9834,135985.38713814,0
+VV.US,D,20130930,000000,65.415,65.8326,65.3188,65.6362,410083.64285448,0
+VV.US,D,20131001,000000,65.6461,66.2214,65.6461,66.1638,210098.37091635,0
+VV.US,D,20131002,000000,65.7106,66.1202,65.6194,66.1044,124384.05943689,0
+VV.US,D,20131003,000000,65.9664,65.9764,65.1859,65.5261,290493.9787956,0
+VV.US,D,20131004,000000,65.4249,66.033,65.4249,65.9834,113979.56608132,0
+VV.US,D,20131007,000000,65.4339,65.7978,65.3655,65.4408,117397.65237606,0
+VV.US,D,20131008,000000,65.3655,65.4587,64.5819,64.6067,208578.88535701,0
+VV.US,D,20131009,000000,64.7535,64.8655,64.219,64.6256,189098.81833215,0
+VV.US,D,20131010,000000,65.3188,66.0408,65.3188,66.033,155318.24454676,0
+VV.US,D,20131011,000000,65.9426,66.4931,65.8742,66.4663,154146.61732715,0
+VV.US,D,20131014,000000,66.025,66.7747,66.0012,66.743,97143.222438408,0
+VV.US,D,20131015,000000,66.5943,66.7907,66.1638,66.2818,288093.25210895,0
+VV.US,D,20131016,000000,66.6449,67.2161,66.6449,67.1795,255383.47703889,0
+VV.US,D,20131017,000000,66.9959,67.6793,66.9433,67.6694,127902.97423589,0
+VV.US,D,20131018,000000,67.8925,68.1742,67.7854,68.1136,140453.09816232,0
+VV.US,D,20131021,000000,68.1652,68.2912,67.9778,68.1058,160217.50156921,0
+VV.US,D,20131022,000000,68.2574,68.676,68.2098,68.5144,128603.73234056,0
+VV.US,D,20131023,000000,68.1494,68.2396,67.962,68.1652,103337.11745569,0
+VV.US,D,20131024,000000,68.3002,68.4628,68.1652,68.3775,104078.20696206,0
+VV.US,D,20131025,000000,68.5818,68.6671,68.3944,68.6492,162053.58863196,0
+VV.US,D,20131028,000000,68.7097,68.8347,68.5471,68.7187,218151.54355236,0
+VV.US,D,20131029,000000,68.8149,69.1163,68.8149,69.1163,112821.04656726,0
+VV.US,D,20131030,000000,69.2413,69.2413,68.555,68.7445,110408.22046009,0
+VV.US,D,20131031,000000,68.676,68.9715,68.4806,68.5471,135466.12034115,0
+VV.US,D,20131101,000000,68.676,68.8585,68.3438,68.7097,54876.921733695,0
+VV.US,D,20131104,000000,68.8347,68.9715,68.6919,68.9467,89726.277664347,0
+VV.US,D,20131105,000000,68.7375,68.9061,68.4985,68.6998,553825.76682607,0
+VV.US,D,20131106,000000,68.9557,69.1581,68.8149,69.0281,220445.39202448,0
+VV.US,D,20131107,000000,69.1927,69.1997,68.07,68.1058,197685.37375574,0
+VV.US,D,20131108,000000,68.201,69.0201,68.1226,69.0201,326390.94288562,0
+VV.US,D,20131111,000000,69.0003,69.1163,68.9061,69.0123,111649.41934765,0
+VV.US,D,20131112,000000,68.9061,69.0549,68.684,68.9061,125820.86562273,0
+VV.US,D,20131113,000000,68.6215,69.4953,68.6215,69.4953,153407.54439085,0
+VV.US,D,20131114,000000,69.5845,69.879,69.4397,69.8473,101309.45623483,0
+VV.US,D,20131115,000000,69.9128,70.1528,69.8741,70.1528,100005.74367462,0
+VV.US,D,20131118,000000,70.3204,70.3204,69.6837,69.8126,113115.46579974,0
+VV.US,D,20131119,000000,69.8047,69.9892,69.5577,69.6658,158871.44103722,0
+VV.US,D,20131120,000000,69.76,69.997,69.2513,69.4307,114141.8999732,0
+VV.US,D,20131121,000000,69.6202,70.0655,69.6202,70.014,106228.87895813,0
+VV.US,D,20131122,000000,70.0992,70.3542,69.997,70.3362,302041.86738959,0
+VV.US,D,20131125,000000,70.5118,70.5118,70.2024,70.3114,269573.07244474,0
+VV.US,D,20131126,000000,70.362,70.5336,70.2282,70.3284,102259.26074505,0
+VV.US,D,20131127,000000,70.4314,70.5336,70.3204,70.5029,84407.574064134,0
+VV.US,D,20131129,000000,70.608,70.7528,70.3948,70.4761,248916.33677505,0
+VV.US,D,20131202,000000,70.4761,70.6249,70.1934,70.1934,96499.936581169,0
+VV.US,D,20131203,000000,70.0576,70.2202,69.8047,70.004,106147.20786967,0
+VV.US,D,20131204,000000,69.6966,70.254,69.4397,70.004,152301.45569901,0
+VV.US,D,20131205,000000,69.8473,69.9732,69.6609,69.7243,74028.287834636,0
+VV.US,D,20131206,000000,70.3362,70.5188,70.1934,70.4314,291053.5769943,0
+VV.US,D,20131209,000000,70.7062,70.73,70.5029,70.5892,209939.06187961,0
+VV.US,D,20131210,000000,70.486,70.6318,70.37,70.4136,107370.25762646,0
+VV.US,D,20131211,000000,70.3868,70.4037,69.5121,69.5657,102380.25495017,0
+VV.US,D,20131212,000000,69.4813,69.6658,69.2601,69.3931,114407.07893942,0
+VV.US,D,20131213,000000,69.522,69.6371,69.2949,69.4307,161992.08324435,0
+VV.US,D,20131216,000000,69.8047,70.0844,69.7511,69.8662,107137.3437816,0
+VV.US,D,20131217,000000,69.9802,69.9802,69.4813,69.6519,113681.11370868,0
+VV.US,D,20131218,000000,69.6747,70.8639,69.0995,70.8639,1583216.2320343,0
+VV.US,D,20131219,000000,70.5485,70.7865,70.4314,70.7449,546116.41938962,0
+VV.US,D,20131220,000000,70.7449,71.2983,70.7449,71.1595,121816.96571819,0
+VV.US,D,20131223,000000,71.4233,71.575,71.3985,71.5512,205570.16278961,0
+VV.US,D,20131224,000000,71.4937,71.7337,71.4937,71.7257,142923.39651691,0
+VV.US,D,20131226,000000,71.8864,72.0907,71.8606,72.0481,180659.4725248,0
+VV.US,D,20131227,000000,72.0758,72.1582,71.9886,72.0481,127346.40089232,0
+VV.US,D,20131230,000000,72.0312,72.0828,71.9291,71.9806,172777.70834606,0
+VV.US,D,20131231,000000,72.1304,72.3724,72.1086,72.3446,255645.63114999,0
+VV.US,D,20140102,000000,72.1304,72.1304,71.5531,71.6821,289891.02434007,0
+VV.US,D,20140103,000000,71.8081,71.9112,71.5701,71.6563,207727.89278097,0
+VV.US,D,20140106,000000,71.9201,71.9707,71.3569,71.4699,201141.7748821,0
+VV.US,D,20140107,000000,71.7565,72.0382,71.7565,71.9707,189465.83408769,0
+VV.US,D,20140108,000000,71.9539,72.0312,71.6999,71.938,205020.64744134,0
+VV.US,D,20140109,000000,72.185,72.1948,71.6742,71.9886,156089.58260442,0
+VV.US,D,20140110,000000,72.0669,72.2038,71.7565,72.1304,124599.83243602,0
+VV.US,D,20140113,000000,71.9707,72.185,71.0949,71.2378,195930.95778145,0
+VV.US,D,20140114,000000,71.4501,72.0669,71.3321,72.0312,171163.44399271,0
+VV.US,D,20140115,000000,72.2038,72.4994,72.185,72.41,209830.167095,0
+VV.US,D,20140116,000000,72.3258,72.3644,72.0907,72.3644,291062.65155969,0
+VV.US,D,20140117,000000,72.2216,72.3446,71.9112,72.0382,143795.56307884,0
+VV.US,D,20140121,000000,72.5162,72.5162,71.815,72.2554,231520.39493344,0
+VV.US,D,20140122,000000,72.3902,72.41,72.1393,72.3546,164278.87372118,0
+VV.US,D,20140123,000000,72.0044,72.0044,71.3389,71.7069,214462.22858114,0
+VV.US,D,20140124,000000,71.3241,71.3241,70.1884,70.1884,434956.01828767,0
+VV.US,D,20140127,000000,70.2986,70.3988,69.4715,69.8404,308811.49316624,0
+VV.US,D,20140128,000000,69.9326,70.3244,69.88,70.2648,129985.08284906,0
+VV.US,D,20140129,000000,69.7343,70.0536,69.4297,69.5845,265620.59507737,0
+VV.US,D,20140130,000000,70.1012,70.5456,70.007,70.374,125626.26660948,0
+VV.US,D,20140131,000000,69.5389,70.357,69.4615,69.9415,197632.94293352,0
+VV.US,D,20140203,000000,69.9237,69.9911,68.2326,68.3012,350362.91977568,0
+VV.US,D,20140204,000000,68.68,68.9875,68.429,68.8635,210779.97160522,0
+VV.US,D,20140205,000000,68.5907,68.8922,68.1414,68.7316,162029.38979093,0
+VV.US,D,20140206,000000,68.9517,69.643,68.9517,69.6202,270661.01200581,0
+VV.US,D,20140207,000000,70.0437,70.5762,69.7799,70.5306,174413.14668531,0
+VV.US,D,20140210,000000,70.605,70.6675,70.3492,70.6675,123467.52833308,0
+VV.US,D,20140211,000000,70.6754,71.5701,70.6288,71.3995,164489.60529511,0
+VV.US,D,20140212,000000,71.5701,71.7426,71.3479,71.4599,193640.13416445,0
+VV.US,D,20140213,000000,71.0513,71.938,70.9055,71.9201,196414.93460194,0
+VV.US,D,20140214,000000,71.9112,72.3724,71.7485,72.2554,158216.05575946,0
+VV.US,D,20140218,000000,72.3446,72.4646,72.1661,72.3724,131908.89071052,0
+VV.US,D,20140219,000000,72.185,72.6282,71.8418,71.9023,191604.40666325,0
+VV.US,D,20140220,000000,71.9618,72.4904,71.7565,72.3814,104588.39919367,0
+VV.US,D,20140221,000000,72.5072,72.6362,72.2395,72.2682,104510.76124537,0
+VV.US,D,20140224,000000,72.3814,73.1549,72.3814,72.7394,133967.8087677,0
+VV.US,D,20140225,000000,72.788,72.9357,72.4576,72.6104,238562.25767162,0
+VV.US,D,20140226,000000,72.7394,72.9595,72.4814,72.6729,100469.55479426,0
+VV.US,D,20140227,000000,72.6194,73.0389,72.5162,73.0032,300629.26004478,0
+VV.US,D,20140228,000000,73.0815,73.5487,72.7314,73.1896,208014.2457331,0
+VV.US,D,20140303,000000,72.5162,72.8415,72.2216,72.6808,228300.94079212,0
+VV.US,D,20140304,000000,73.4059,73.8581,73.4059,73.7718,143513.24326689,0
+VV.US,D,20140305,000000,73.8293,73.8819,73.6697,73.7807,139793.67974439,0
+VV.US,D,20140306,000000,73.992,74.1209,73.8293,73.9255,520115.77299366,0
+VV.US,D,20140307,000000,74.2598,74.2598,73.6537,73.9543,316863.6575172,0
+VV.US,D,20140310,000000,73.8739,73.9255,73.4951,73.8977,145751.63606167,0
+VV.US,D,20140311,000000,74.0247,74.112,73.3543,73.5229,176433.74991087,0
+VV.US,D,20140312,000000,73.2005,73.5575,73.0032,73.5487,167399.51592833,0
+VV.US,D,20140313,000000,73.7897,73.8045,72.541,72.6977,588235.5104781,0
+VV.US,D,20140314,000000,72.5757,72.9595,72.4646,72.5162,294403.09990614,0
+VV.US,D,20140317,000000,72.9417,73.3543,72.9417,73.1549,196152.78049084,0
+VV.US,D,20140318,000000,73.2591,73.7966,73.2591,73.7441,111509.26772672,0
+VV.US,D,20140319,000000,73.7441,73.8045,72.8842,73.2769,104078.20696206,0
+VV.US,D,20140320,000000,73.1817,73.7629,73.021,73.7193,105677.34703978,0
+VV.US,D,20140321,000000,74.0614,74.1814,73.3721,73.4633,129242.98505763,0
+VV.US,D,20140324,000000,73.7718,73.7718,72.788,73.1053,154268.61981731,0
+VV.US,D,20140325,000000,73.4841,73.6746,73.0161,73.4277,157188.61330096,0
+VV.US,D,20140326,000000,73.7421,73.8194,72.8722,72.8722,190920.7894043,0
+VV.US,D,20140327,000000,72.7572,73.0161,72.4586,72.7502,174608.75398359,0
+VV.US,D,20140328,000000,72.8812,73.4355,72.8812,73.0706,141731.60359645,0
+VV.US,D,20140331,000000,73.5735,73.7956,73.4841,73.7083,130730.20549561,0
+VV.US,D,20140401,000000,73.9622,74.2419,73.8809,74.2419,138030.18920471,0
+VV.US,D,20140402,000000,74.3362,74.5404,74.2052,74.465,133790.35060019,0
+VV.US,D,20140403,000000,74.5504,74.5592,74.0882,74.3192,128884.03558243,0
+VV.US,D,20140404,000000,74.7477,74.7626,73.2739,73.4029,156742.95131209,0
+VV.US,D,20140407,000000,73.2382,73.3235,72.3912,72.5608,263446.73252533,0
+VV.US,D,20140408,000000,72.533,72.9635,72.2832,72.8534,181005.31429444,0
+VV.US,D,20140409,000000,73.0339,73.6925,72.905,73.6825,161909.40387086,0
+VV.US,D,20140410,000000,73.6746,73.6925,72.0382,72.1145,280725.71330199,0
+VV.US,D,20140411,000000,71.7327,72.1582,71.3717,71.4302,250069.8148639,0
+VV.US,D,20140414,000000,72.0034,72.1304,71.3955,71.9876,118657.00039438,0
+VV.US,D,20140415,000000,72.1086,72.4834,71.3807,72.4756,165099.61774593,0
+VV.US,D,20140416,000000,73.1261,73.2382,72.6749,73.2382,611477.48899726,0
+VV.US,D,20140417,000000,73.1162,73.5377,73.0527,73.3503,82690.464636424,0
+VV.US,D,20140421,000000,73.4029,73.6349,73.3067,73.626,104687.21112785,0
+VV.US,D,20140422,000000,73.7014,74.1884,73.7014,73.984,115413.34741203,0
+VV.US,D,20140423,000000,73.9533,73.992,73.7698,73.8125,114818.45923685,0
+VV.US,D,20140424,000000,74.1973,74.3688,73.5923,73.8977,132709.46903442,0
+VV.US,D,20140425,000000,73.7271,73.7271,73.1509,73.3067,278544.79275463,0
+VV.US,D,20140428,000000,73.5546,73.8035,72.7066,73.4355,482198.20567808,0
+VV.US,D,20140429,000000,73.6677,73.9434,73.5546,73.8472,169941.40252095,0
+VV.US,D,20140430,000000,73.8125,74.1308,73.626,74.0882,160756.93406705,0
+VV.US,D,20140501,000000,74.1388,74.3104,73.8977,74.112,78309.466125917,0
+VV.US,D,20140502,000000,74.1566,74.4115,73.9245,74.0614,157528.40536034,0
+VV.US,D,20140505,000000,73.6518,74.2052,73.4603,74.1973,98048.662406748,0
+VV.US,D,20140506,000000,74.0336,74.0703,73.5109,73.5109,86635.884008489,0
+VV.US,D,20140507,000000,73.7787,73.9622,73.2233,73.9533,101370.96162243,0
+VV.US,D,20140508,000000,73.8571,74.3936,73.6081,73.8035,129615.04223838,0
+VV.US,D,20140509,000000,73.8383,73.9622,73.5011,73.9434,95822.369032479,0
+VV.US,D,20140512,000000,74.2756,74.711,74.2756,74.6922,105282.09930304,0
+VV.US,D,20140513,000000,74.7626,74.9441,74.6753,74.72,76940.215037938,0
+VV.US,D,20140514,000000,74.72,74.7477,74.2925,74.3936,106600.93613888,0
+VV.US,D,20140515,000000,74.2419,74.2419,73.3681,73.7014,157245.07726335,0
+VV.US,D,20140516,000000,73.7609,73.992,73.4703,73.992,87096.670273001,0
+VV.US,D,20140519,000000,73.8472,74.3272,73.7877,74.2925,70035.479065565,0
+VV.US,D,20140520,000000,74.2608,74.2608,73.6171,73.8125,162306.66817768,0
+VV.US,D,20140521,000000,74.0247,74.4214,74.0247,74.4214,84105.088551325,0
+VV.US,D,20140522,000000,74.465,74.7725,74.344,74.6277,140770.70795076,0
+VV.US,D,20140523,000000,74.6822,74.9718,74.6614,74.952,74165.414600442,0
+VV.US,D,20140527,000000,75.2277,75.4083,75.1762,75.4003,151780.17233194,0
+VV.US,D,20140528,000000,75.4083,75.4905,75.2109,75.3447,271402.10151218,0
+VV.US,D,20140529,000000,75.4519,75.7227,75.3111,75.7227,91013.857663869,0
+VV.US,D,20140530,000000,75.6879,75.8625,75.5867,75.8357,95950.421232901,0
+VV.US,D,20140602,000000,75.9547,75.9547,75.5431,75.921,93673.713606497,0
+VV.US,D,20140603,000000,75.7801,75.9369,75.6473,75.9041,89252.383694281,0
+VV.US,D,20140604,000000,75.7514,76.0985,75.6799,76.0589,62452.167259459,0
+VV.US,D,20140605,000000,76.2612,76.633,75.8942,76.5378,118114.54304142,0
+VV.US,D,20140606,000000,76.6748,76.9227,76.6748,76.9058,110648.19230026,0
+VV.US,D,20140609,000000,76.9504,77.1934,76.8552,76.9733,133988.9827536,0
+VV.US,D,20140610,000000,76.8136,76.9733,76.767,76.9504,80174.793454902,0
+VV.US,D,20140611,000000,76.6836,76.8136,76.5716,76.6916,81996.764527051,0
+VV.US,D,20140612,000000,76.5974,76.6836,76.0241,76.1808,119115.77008881,0
+VV.US,D,20140613,000000,76.287,76.4784,76.0836,76.402,76037.799924726,0
+VV.US,D,20140616,000000,76.3395,76.633,76.2483,76.5022,102487.13316469,0
+VV.US,D,20140617,000000,76.4188,76.7482,76.2949,76.6836,87539.307406743,0
+VV.US,D,20140618,000000,76.758,77.3006,76.5974,77.2817,130003.23197983,0
+VV.US,D,20140619,000000,77.372,77.4037,77.0844,77.3621,119864.92587553,0
+VV.US,D,20140620,000000,77.5833,77.5833,77.4255,77.5237,223408.74176497,0
+VV.US,D,20140623,000000,77.5079,77.5663,77.3462,77.5079,80598.273172834,0
+VV.US,D,20140624,000000,77.365,77.7419,76.9326,77.011,194599.01324005,0
+VV.US,D,20140625,000000,76.8136,77.4205,76.8046,77.3561,754775.96755005,0
+VV.US,D,20140626,000000,77.3977,77.3977,76.8136,77.3214,153509.38118017,0
+VV.US,D,20140627,000000,77.1419,77.4841,77.132,77.4652,71327.092205256,0
+VV.US,D,20140630,000000,77.4384,77.6041,77.3908,77.4652,239024.05222118,0
+VV.US,D,20140701,000000,77.6387,78.2051,77.6387,78.0077,149954.16811962,0
+VV.US,D,20140702,000000,78.0077,78.1446,77.9581,78.0523,134899.46414715,0
+VV.US,D,20140703,000000,78.2854,78.4401,78.1971,78.4213,73844.779956865,0
+VV.US,D,20140707,000000,78.3082,78.3082,77.9799,78.0871,86821.408456345,0
+VV.US,D,20140708,000000,77.9581,77.974,77.365,77.5783,100850.6865404,0
+VV.US,D,20140709,000000,77.7419,77.974,77.6041,77.9045,354536.21156739,0
+VV.US,D,20140710,000000,77.1786,77.7945,77.0764,77.5941,102499.23258521,0
+VV.US,D,20140711,000000,77.6041,77.7329,77.4205,77.7151,62494.515231252,0
+VV.US,D,20140714,000000,78.1049,78.2229,78.0523,78.0969,118310.1503397,0
+VV.US,D,20140715,000000,78.1723,78.2923,77.6041,77.9303,87137.001674707,0
+VV.US,D,20140716,000000,78.3261,78.3439,78.0077,78.2408,127411.9394201,0
+VV.US,D,20140717,000000,78.0077,78.2666,77.2311,77.3491,159348.35986241,0
+VV.US,D,20140718,000000,77.5862,78.2051,77.5614,78.0969,97911.535640942,0
+VV.US,D,20140721,000000,77.8967,78.0424,77.6487,77.9581,81557.152248436,0
+VV.US,D,20140722,000000,78.3082,78.4828,78.213,78.3528,147745.01559108,0
+VV.US,D,20140723,000000,78.4917,78.5859,78.3439,78.5422,94258.51893126,0
+VV.US,D,20140724,000000,78.6454,78.689,78.4917,78.5602,73347.695430816,0
+VV.US,D,20140725,000000,78.2408,78.3786,78.0335,78.1902,143706.83399509,0
+VV.US,D,20140728,000000,78.1902,78.3082,77.7419,78.1971,113143.69778093,0
+VV.US,D,20140729,000000,78.3181,78.4401,77.8787,77.8877,108333.16984223,0
+VV.US,D,20140730,000000,78.1545,78.2755,77.6041,77.9145,107856.25101703,0
+VV.US,D,20140731,000000,77.3491,77.3977,76.3842,76.3911,184027.1445674,0
+VV.US,D,20140801,000000,76.1035,76.6232,75.8049,76.1382,243098.5320787,0
+VV.US,D,20140804,000000,76.275,76.8483,75.9865,76.7254,184544.39479431,0
+VV.US,D,20140805,000000,76.401,76.5796,75.6919,75.9418,202886.10800596,0
+VV.US,D,20140806,000000,75.5897,76.285,75.5461,75.9765,168850.43810476,0
+VV.US,D,20140807,000000,76.3474,76.3474,75.4023,75.5897,119159.12634564,0
+VV.US,D,20140808,000000,75.7009,76.4596,75.5729,76.4426,103340.14231081,0
+VV.US,D,20140811,000000,76.7254,76.9931,76.633,76.6578,123526.00886556,0
+VV.US,D,20140812,000000,76.641,76.7958,76.3098,76.53,147379.00812058,0
+VV.US,D,20140813,000000,76.8046,77.1786,76.7342,77.1042,424053.43212101,0
+VV.US,D,20140814,000000,77.2163,77.4473,77.1786,77.4473,126694.0404697,0
+VV.US,D,20140815,000000,77.7677,77.7945,76.9326,77.4573,193681.4738512,0
+VV.US,D,20140818,000000,77.8539,78.1227,77.8539,78.1138,309858.09304055,0
+VV.US,D,20140819,000000,78.3181,78.5602,78.2318,78.5155,148439.7239855,0
+VV.US,D,20140820,000000,78.3876,78.7822,78.3786,78.697,71452.119550551,0
+VV.US,D,20140821,000000,78.7327,79.0054,78.7327,78.946,77440.324419114,0
+VV.US,D,20140822,000000,78.8706,78.9786,78.6454,78.818,85631.632105965,0
+VV.US,D,20140825,000000,79.1958,79.3516,79.1175,79.2236,325858.56838307,0
+VV.US,D,20140826,000000,79.3159,79.4706,79.2643,79.297,113341.32164929,0
+VV.US,D,20140827,000000,79.3337,79.3615,79.1602,79.2722,86267.859967905,0
+VV.US,D,20140828,000000,79.0054,79.2494,78.928,79.2137,86955.510367022,0
+VV.US,D,20140829,000000,79.3159,79.4547,79.1106,79.4279,82509.981613783,0
+VV.US,D,20140902,000000,79.5707,79.5707,79.1334,79.4369,100974.70560065,0
+VV.US,D,20140903,000000,79.7791,79.7791,79.2643,79.3972,126862.42407183,0
+VV.US,D,20140904,000000,79.5172,79.7721,79.0451,79.2137,98918.812398594,0
+VV.US,D,20140905,000000,79.1522,79.6163,78.9212,79.6163,67811.202261381,0
+VV.US,D,20140908,000000,79.5896,79.6799,79.1869,79.4369,100165.05271136,0
+VV.US,D,20140909,000000,79.3159,79.3615,78.7476,78.9042,103572.04787062,0
+VV.US,D,20140910,000000,78.9528,79.2326,78.6812,79.2048,283788.88326169,0
+VV.US,D,20140911,000000,78.8794,79.2921,78.8338,79.2921,69901.377154886,0
+VV.US,D,20140912,000000,79.2494,79.2494,78.6018,78.818,110072.46154089,0
+VV.US,D,20140915,000000,78.8338,78.8606,78.4986,78.706,87371.932089656,0
+VV.US,D,20140916,000000,78.5422,79.4041,78.4986,79.297,110620.9686041,0
+VV.US,D,20140917,000000,79.4279,79.7493,79.055,79.3972,131857.46817334,0
+VV.US,D,20140918,000000,79.6521,79.8147,79.5509,79.7641,71813.085595835,0
+VV.US,D,20140919,000000,80.023,80.2015,79.5896,79.7255,80651.712280096,0
+VV.US,D,20140922,000000,79.542,79.6431,78.9122,79.062,114209.45507106,0
+VV.US,D,20140923,000000,78.7565,79.1016,78.6018,78.6018,139115.10391065,0
+VV.US,D,20140924,000000,78.5928,79.2574,78.4193,79.2068,79700.899484835,0
+VV.US,D,20140925,000000,79.0164,79.0858,77.972,77.972,599739.0345302,0
+VV.US,D,20140926,000000,78.0741,78.7476,77.9948,78.6156,135415.70608901,0
+VV.US,D,20140929,000000,77.9631,78.5592,77.8163,78.448,164571.27638357,0
+VV.US,D,20140930,000000,78.4629,78.689,78.0563,78.211,138129.0011389,0
+VV.US,D,20141001,000000,78.1099,78.1099,76.9832,77.1518,418065.22725245,0
+VV.US,D,20141002,000000,77.0873,77.4007,76.3256,77.1607,211958.65682013,0
+VV.US,D,20141003,000000,77.5545,78.1357,77.4414,78.0295,180191.62826499,0
+VV.US,D,20141006,000000,78.3687,78.456,77.6655,77.9195,199348.03579114,0
+VV.US,D,20141007,000000,77.5813,77.6833,76.7482,76.7482,208807.7660617,0
+VV.US,D,20141008,000000,76.6906,78.1019,76.3346,78.0137,140059.86699566,0
+VV.US,D,20141009,000000,77.8917,77.9631,76.407,76.4486,425130.28054662,0
+VV.US,D,20141010,000000,76.3891,76.7422,75.5401,75.5491,336644.19348478,0
+VV.US,D,20141013,000000,75.4777,75.7504,74.2181,74.2796,282170.58576816,0
+VV.US,D,20141014,000000,74.6336,75.2466,74.1586,74.3976,433037.25185143,0
+VV.US,D,20141015,000000,73.3265,74.114,72.1234,73.8729,568339.02173061,0
+VV.US,D,20141016,000000,72.6352,74.4254,72.6352,73.9434,599002.98644903,0
+VV.US,D,20141017,000000,74.7904,75.3319,74.5106,74.8558,320281.74381193,0
+VV.US,D,20141020,000000,74.709,75.5749,74.6248,75.558,213396.471291,0
+VV.US,D,20141021,000000,76.0341,77.1131,76.0341,77.0437,198092.72091299,0
+VV.US,D,20141022,000000,77.1885,77.3759,76.4754,76.4992,254943.86476028,0
+VV.US,D,20141023,000000,77.249,77.8649,77.133,77.4087,270686.21913187,0
+VV.US,D,20141024,000000,77.5813,78.0137,77.2668,77.9779,263793.58258001,0
+VV.US,D,20141027,000000,77.7369,77.972,77.4603,77.8411,167236.17375141,0
+VV.US,D,20141028,000000,78.1277,78.7664,78.1099,78.7664,171947.88975592,0
+VV.US,D,20141029,000000,78.8527,79.0362,78.1277,78.6444,420389.32427587,0
+VV.US,D,20141030,000000,78.456,79.3089,78.3687,79.172,165768.11072925,0
+VV.US,D,20141031,000000,80.1837,80.1837,79.7205,80.0537,178393.85603387,0
+VV.US,D,20141103,000000,80.1995,80.3672,79.9347,80.0795,146409.03790951,0
+VV.US,D,20141104,000000,79.8535,80.0111,79.4141,79.8197,165888.09664932,0
+VV.US,D,20141105,000000,80.4098,80.4098,79.9427,80.268,293773.93003949,0
+VV.US,D,20141106,000000,80.2957,80.6428,80.0369,80.6171,188320.4222792,0
+VV.US,D,20141107,000000,80.6598,80.752,80.4177,80.6686,122958.34438652,0
+VV.US,D,20141110,000000,80.6598,80.9552,80.6092,80.9286,110878.08128999,0
+VV.US,D,20141111,000000,80.997,81.0564,80.8313,80.99,95096.403801738,0
+VV.US,D,20141112,000000,80.7371,81.0406,80.7103,80.9722,127840.46056324,0
+VV.US,D,20141113,000000,81.0991,81.2905,80.6686,80.997,184032.18599261,0
+VV.US,D,20141114,000000,81.0406,81.1438,80.8482,81.0406,134697.80713861,0
+VV.US,D,20141117,000000,80.865,81.1626,80.8234,81.0812,116808.81391112,0
+VV.US,D,20141118,000000,81.1695,81.7031,81.0812,81.5771,199411.55774884,0
+VV.US,D,20141119,000000,81.47,81.5484,81.0812,81.4393,121522.54648572,0
+VV.US,D,20141120,000000,81.0991,81.6307,81.0991,81.5672,89703.087108366,0
+VV.US,D,20141121,000000,82.4231,82.4231,81.7735,82.0165,138911.43033203,0
+VV.US,D,20141124,000000,82.1801,82.3021,82.1395,82.2853,317197.39986633,0
+VV.US,D,20141125,000000,82.3209,82.4747,82.0949,82.2337,117118.35741923,0
+VV.US,D,20141126,000000,82.2853,82.4648,82.1891,82.4489,77784.149618673,0
+VV.US,D,20141128,000000,82.4043,82.5025,82.1553,82.2595,33220.975586701,0
+VV.US,D,20141201,000000,81.9045,81.955,81.47,81.6634,126843.26665602,0
+VV.US,D,20141202,000000,81.6138,82.2337,81.6138,82.0849,112052.73336473,0
+VV.US,D,20141203,000000,82.2337,82.561,82.1633,82.5203,157620.15929923,0
+VV.US,D,20141204,000000,82.3715,82.6046,82.0343,82.4142,96080.490003408,0
+VV.US,D,20141205,000000,82.4489,82.7008,82.3448,82.5203,94496.474201336,0
+VV.US,D,20141208,000000,82.3299,82.5699,81.6931,81.9639,234390.98244999,0
+VV.US,D,20141209,000000,81.0406,81.9391,80.9552,81.8955,143335.78509937,0
+VV.US,D,20141210,000000,81.6535,81.6882,80.513,80.6092,177769.72759244,0
+VV.US,D,20141211,000000,81.0495,81.7645,80.8154,80.9632,135118.26200142,0
+VV.US,D,20141212,000000,80.3999,80.7808,79.6927,79.7205,179123.85440477,0
+VV.US,D,20141215,000000,80.1401,80.3047,78.8527,79.1354,302796.06460153,0
+VV.US,D,20141216,000000,78.7406,80.2174,78.5145,78.5145,200335.14684794,0
+VV.US,D,20141217,000000,78.7565,80.2343,78.689,80.0885,201155.89087269,0
+VV.US,D,20141218,000000,81.2846,82.0085,80.9464,82.0085,511643.1537799,0
+VV.US,D,20141219,000000,82.3448,82.673,82.0343,82.4043,267096.72437988,0
+VV.US,D,20141222,000000,82.4965,82.7454,82.3646,82.7454,213354.12331921,0
+VV.US,D,20141223,000000,83.0004,83.051,82.7633,82.9042,186875.54981301,0
+VV.US,D,20141224,000000,82.9458,83.0946,82.8784,82.8784,92141.120341601,0
+VV.US,D,20141226,000000,83.0946,83.3197,83.0876,83.166,268345.98954777,0
+VV.US,D,20141229,000000,83.1015,83.3653,83.0776,83.2264,156429.37466381,0
+VV.US,D,20141230,000000,82.9815,83.1272,82.809,82.8347,140802.97307213,0
+VV.US,D,20141231,000000,82.928,83.044,81.9917,82.0274,126309.88386843,0
+VV.US,D,20150102,000000,82.435,82.564,81.5027,81.955,1394091.198291,0
+VV.US,D,20150105,000000,81.4611,81.6624,80.3681,80.5476,559520.5607472,0
+VV.US,D,20150106,000000,80.6904,80.879,79.3754,79.7671,332038.34740975,0
+VV.US,D,20150107,000000,80.3939,80.869,80.2253,80.6716,264106.15094324,0
+VV.US,D,20150108,000000,81.3917,82.2446,81.3917,82.1911,246712.22567172,0
+VV.US,D,20150109,000000,82.3131,82.3229,81.2449,81.5027,177079.05233819,0
+VV.US,D,20150112,000000,81.6376,81.6376,80.5834,80.859,224337.37228928,0
+VV.US,D,20150113,000000,81.4432,81.9917,80.1331,80.6806,218005.34222116,0
+VV.US,D,20150114,000000,79.6997,80.2442,79.2802,80.1995,194845.03479047,0
+VV.US,D,20150115,000000,80.4604,80.5476,79.4021,79.4617,152095.76555031,0
+VV.US,D,20150116,000000,79.304,80.5476,79.2901,80.4515,146942.4206971,0
+VV.US,D,20150120,000000,80.7936,80.9038,79.9249,80.6448,195082.99006055,0
+VV.US,D,20150121,000000,80.4187,81.235,80.2085,81.0862,398803.95808186,0
+VV.US,D,20150122,000000,81.5662,82.3477,80.8184,82.2873,206834.55223315,0
+VV.US,D,20150123,000000,82.1573,82.2873,81.8191,81.8369,332019.18999394,0
+VV.US,D,20150126,000000,81.8191,82.1315,81.469,82.1137,232683.95587271,0
+VV.US,D,20150127,000000,81.1398,81.593,80.6627,81.0762,197979.79298821,0
+VV.US,D,20150128,000000,81.6455,81.6813,79.9337,79.9923,272599.94414291,0
+VV.US,D,20150129,000000,80.1489,80.8333,79.4458,80.6974,178789.1037706,0
+VV.US,D,20150130,000000,80.268,80.7738,79.5995,79.5995,215479.58818921,0
+VV.US,D,20150202,000000,79.9923,80.6716,79.0818,80.6448,185778.53568656,0
+VV.US,D,20150203,000000,81.104,81.8539,80.9494,81.8291,208660.55644547,0
+VV.US,D,20150204,000000,81.4512,82.0433,81.348,81.5027,290762.18261696,0
+VV.US,D,20150205,000000,81.8013,82.4261,81.8013,82.3646,178803.2197612,0
+VV.US,D,20150206,000000,82.5808,82.8178,81.9391,82.1741,132095.42344341,0
+VV.US,D,20150209,000000,81.9213,82.1821,81.6376,81.8112,156970.82373173,0
+VV.US,D,20150210,000000,82.3229,82.7554,81.9045,82.6869,106841.91626409,0
+VV.US,D,20150211,000000,82.556,82.8962,82.3041,82.6869,117573.09397348,0
+VV.US,D,20150212,000000,83.1372,83.52,83.0272,83.4833,160447.39055894,0
+VV.US,D,20150213,000000,83.6271,83.8671,83.4506,83.8671,175990.10449208,0
+VV.US,D,20150217,000000,83.7918,84.0665,83.6103,83.9723,175295.39609767,0
+VV.US,D,20150218,000000,83.9019,84.0447,83.7184,84.0269,142670.3169712,0
+VV.US,D,20150219,000000,83.6271,84.1111,83.6271,83.9723,235311.54669397,0
+VV.US,D,20150220,000000,83.8195,84.4939,83.52,84.4761,199012.27687193,0
+VV.US,D,20150223,000000,84.3908,84.4424,84.1925,84.4265,127978.59561409,0
+VV.US,D,20150224,000000,84.5029,84.7717,84.3095,84.6774,139972.14619695,0
+VV.US,D,20150225,000000,84.6774,84.8669,84.4761,84.6239,434648.49134965,0
+VV.US,D,20150226,000000,84.6328,84.6407,84.2509,84.5029,303105.60810963,0
+VV.US,D,20150227,000000,84.5029,84.5713,84.1925,84.2251,359367.91349199,0
+VV.US,D,20150302,000000,84.2827,84.7717,84.2341,84.7389,200342.20484324,0
+VV.US,D,20150303,000000,84.5634,84.7132,84.0447,84.4265,120483.0046067,0
+VV.US,D,20150304,000000,84.1994,84.2093,83.6271,84.0447,132912.134328,0
+VV.US,D,20150305,000000,84.2917,84.2917,83.9465,84.1994,109322.29746912,0
+VV.US,D,20150306,000000,83.8929,83.9555,82.8446,82.9815,189066.55321079,0
+VV.US,D,20150309,000000,82.9904,83.4694,82.9904,83.3455,225085.51979096,0
+VV.US,D,20150310,000000,82.678,82.7454,81.955,81.9817,198843.89326979,0
+VV.US,D,20150311,000000,82.2089,82.2089,81.7913,81.8369,147755.0984415,0
+VV.US,D,20150312,000000,82.1999,82.8872,82.0433,82.8694,110124.8923631,0
+VV.US,D,20150313,000000,82.7633,82.7822,81.9045,82.3884,154771.75405362,0
+VV.US,D,20150316,000000,82.6869,83.4774,82.6869,83.4357,180550.57774019,0
+VV.US,D,20150317,000000,83.1472,83.3931,82.8536,83.2096,166045.38911598,0
+VV.US,D,20150318,000000,83.0172,84.5465,82.7296,84.2509,336589.74609248,0
+VV.US,D,20150319,000000,83.9366,84.1479,83.6916,83.8751,217486.07542418,0
+VV.US,D,20150320,000000,84.3729,84.8332,84.3095,84.6407,231066.66666423,0
+VV.US,D,20150323,000000,84.5545,84.8401,84.4603,84.4603,243378.83532058,0
+VV.US,D,20150324,000000,84.4335,84.5545,83.9277,83.9277,138663.39221153,0
+VV.US,D,20150325,000000,83.9803,84.1567,82.7157,82.7405,278267.51436789,0
+VV.US,D,20150326,000000,82.3825,82.923,82.0969,82.4995,231183.62772919,0
+VV.US,D,20150327,000000,82.5491,82.8298,82.4281,82.7584,158093.04498425,0
+VV.US,D,20150330,000000,83.289,83.884,83.289,83.7541,168861.52924023,0
+VV.US,D,20150331,000000,83.4238,84.8818,83.0132,83.0996,220544.20395867,0
+VV.US,D,20150401,000000,82.8992,83.0222,82.2793,82.7246,406229.9774213,0
+VV.US,D,20150402,000000,82.7078,83.2235,82.5927,83.0996,282964.10609677,0
+VV.US,D,20150406,000000,82.7078,83.8285,82.5759,83.5994,211937.48283423,0
+VV.US,D,20150407,000000,83.6579,83.9366,83.398,83.406,177921.97863388,0
+VV.US,D,20150408,000000,83.527,83.8285,83.3167,83.6827,127160.87644447,0
+VV.US,D,20150409,000000,83.6579,84.1121,83.398,84.0447,244226.80304148,0
+VV.US,D,20150410,000000,84.2173,84.487,84.0933,84.4632,105626.93278765,0
+VV.US,D,20150413,000000,84.4632,84.6903,84.0933,84.1211,145721.38751039,0
+VV.US,D,20150414,000000,84.0585,84.2937,83.7075,84.2271,187079.22339164,0
+VV.US,D,20150415,000000,84.487,84.845,84.487,84.6447,137373.79564192,0
+VV.US,D,20150416,000000,84.5217,84.8282,84.3829,84.5991,236930.85247254,0
+VV.US,D,20150417,000000,84.0585,84.1389,83.2662,83.643,277924.69745337,0
+VV.US,D,20150420,000000,84.0853,84.5396,84.0357,84.3661,147165.25169153,0
+VV.US,D,20150421,000000,84.726,84.7578,84.1835,84.2837,174581.53028744,0
+VV.US,D,20150422,000000,84.4444,84.7915,84.0447,84.726,147576.63198895,0
+VV.US,D,20150423,000000,84.5217,85.1674,84.5217,84.9324,135639.54536849,0
+VV.US,D,20150424,000000,85.1506,85.1932,84.9006,85.0742,155474.52872838,0
+VV.US,D,20150427,000000,85.3182,85.4034,84.6447,84.7171,118800.17687045,0
+VV.US,D,20150428,000000,84.7677,84.9562,84.1835,84.9086,2116248.1364249,0
+VV.US,D,20150429,000000,84.5743,84.854,84.2093,84.5574,121091.00048745,0
+VV.US,D,20150430,000000,84.3105,84.5049,83.4238,83.7075,1281361.9056627,0
+VV.US,D,20150501,000000,84.0675,84.609,84.0585,84.5991,173445.19304432,0
+VV.US,D,20150504,000000,84.8371,85.1238,84.7846,84.8619,164393.81821605,0
+VV.US,D,20150505,000000,84.7072,84.9006,83.8185,83.8602,193834.73317769,0
+VV.US,D,20150506,000000,84.1835,84.2679,83.0648,83.5538,221232.86264283,0
+VV.US,D,20150507,000000,83.5002,84.0765,83.3901,83.884,313127.96143402,0
+VV.US,D,20150508,000000,84.6447,85.0742,84.6447,84.9859,129796.53354607,0
+VV.US,D,20150511,000000,85.0116,85.0553,84.5654,84.5991,95770.946495302,0
+VV.US,D,20150512,000000,84.1389,84.5485,83.8007,84.3293,141216.36993963,0
+VV.US,D,20150513,000000,84.7846,84.7846,84.2361,84.3393,88304.595754148,0
+VV.US,D,20150514,000000,84.8282,85.2368,84.6814,85.211,144691.9284818,0
+VV.US,D,20150515,000000,85.2914,85.3628,85.083,85.3102,167761.49025865,0
+VV.US,D,20150518,000000,85.2448,85.6831,85.211,85.5968,121524.56305581,0
+VV.US,D,20150519,000000,85.6414,85.7525,85.4203,85.5344,126356.2649804,0
+VV.US,D,20150520,000000,85.5611,85.8259,85.336,85.4828,156861.92894712,0
+VV.US,D,20150521,000000,85.4828,85.816,85.3628,85.6831,150648.87651404,0
+VV.US,D,20150522,000000,85.5968,85.7525,85.5086,85.5512,255015.45299831,0
+VV.US,D,20150526,000000,85.3449,85.3717,84.4444,84.6814,133966.80048266,0
+VV.US,D,20150527,000000,84.8907,85.5264,84.7498,85.4124,130829.01742979,0
+VV.US,D,20150528,000000,85.3182,85.3786,85.0464,85.336,98953.094090046,0
+VV.US,D,20150529,000000,85.2546,85.2546,84.6973,84.8094,98524.5729469,0
+VV.US,D,20150601,000000,85.0642,85.2824,84.6189,84.9859,199582.96620609,0
+VV.US,D,20150602,000000,84.8094,85.211,84.487,84.9086,189404.32870009,0
+VV.US,D,20150603,000000,85.1088,85.4034,84.9324,85.1168,132089.37373316,0
+VV.US,D,20150604,000000,84.7677,85.0642,84.2837,84.4285,203571.741835,0
+VV.US,D,20150605,000000,84.4027,84.6189,83.9723,84.2937,184786.38320455,0
+VV.US,D,20150608,000000,84.2441,84.2837,83.7442,83.7729,153396.45325538,0
+VV.US,D,20150609,000000,83.7442,84.0001,83.4486,83.7541,121905.69480195,0
+VV.US,D,20150610,000000,84.1211,84.9006,84.1121,84.7409,184561.53564003,0
+VV.US,D,20150611,000000,85.1168,85.1764,84.8619,84.9402,104540.00151161,0
+VV.US,D,20150612,000000,84.6279,84.7409,84.2837,84.3829,158322.93397399,0
+VV.US,D,20150615,000000,83.8503,84.1121,83.5637,84.0089,170810.54422776,0
+VV.US,D,20150616,000000,84.0169,84.5049,83.9118,84.4701,108260.57331916,0
+VV.US,D,20150617,000000,84.6189,84.8907,84.1935,84.6279,163591.22332207,0
+VV.US,D,20150618,000000,84.8282,85.691,84.8282,85.4996,184443.56629004,0
+VV.US,D,20150619,000000,85.3449,85.4124,85.0116,85.0116,222019.32497613,0
+VV.US,D,20150622,000000,85.6246,85.8259,85.4649,85.5512,151905.19967724,0
+VV.US,D,20150623,000000,85.6682,85.7525,85.4382,85.6414,142499.91679898,0
+VV.US,D,20150624,000000,85.4382,85.6682,84.9859,84.9859,123955.53829375,0
+VV.US,D,20150625,000000,85.2546,85.2735,84.6973,84.7171,143199.66661861,0
+VV.US,D,20150626,000000,84.7806,84.973,84.4583,84.73,197281.05145362,0
+VV.US,D,20150629,000000,83.9653,84.247,82.8882,82.9478,302421.99085069,0
+VV.US,D,20150630,000000,83.6331,83.643,82.9378,83.1501,240369.10446813,0
+VV.US,D,20150701,000000,83.9574,83.9822,83.4228,83.7551,186218.14796518,0
+VV.US,D,20150702,000000,84.0377,84.0794,83.518,83.7184,383268.30214402,0
+VV.US,D,20150706,000000,83.1224,83.8364,82.9666,83.4407,262847.81120997,0
+VV.US,D,20150707,000000,83.5438,84.0109,82.4311,83.9743,508252.29118131,0
+VV.US,D,20150708,000000,83.3415,83.4824,82.4479,82.563,196368.55348998,0
+VV.US,D,20150709,000000,83.3891,83.7184,82.7127,82.7454,242323.16088087,0
+VV.US,D,20150710,000000,83.5716,83.9297,83.3614,83.7551,196140.68107033,0
+VV.US,D,20150713,000000,84.3432,84.7132,84.3432,84.6774,170368.91537906,0
+VV.US,D,20150714,000000,84.6774,85.202,84.6606,85.0821,137082.40126458,0
+VV.US,D,20150715,000000,85.1158,85.2814,84.7964,85.0018,180818.78156155,0
+VV.US,D,20150716,000000,85.447,85.6504,85.3945,85.6504,157366.07146847,0
+VV.US,D,20150717,000000,85.7535,85.7535,85.455,85.7268,91801.328282213,0
+VV.US,D,20150720,000000,85.8001,85.9925,85.6424,85.7912,149270.55086068,0
+VV.US,D,20150721,000000,85.6603,85.8349,85.2904,85.4124,187471.44627325,0
+VV.US,D,20150722,000000,84.9452,85.3866,84.9452,85.2288,183825.48755886,0
+VV.US,D,20150723,000000,85.3866,85.3866,84.6328,84.7717,181998.4750615,0
+VV.US,D,20150724,000000,84.9145,84.9145,83.7739,83.886,149385.49535554,0
+VV.US,D,20150727,000000,83.4318,83.6916,83.1868,83.3693,262734.88328518,0
+VV.US,D,20150728,000000,83.8106,84.5009,83.4228,84.3967,167061.74043902,0
+VV.US,D,20150729,000000,84.4751,85.1,84.4583,84.9928,235367.00237132,0
+VV.US,D,20150730,000000,84.7964,85.1228,84.4831,85.0364,276077.51925516,0
+VV.US,D,20150731,000000,85.22,85.2904,84.7964,84.8976,116768.48250942,0
+VV.US,D,20150803,000000,84.9224,84.9224,84.2113,84.6239,148277.39009363,0
+VV.US,D,20150804,000000,84.6239,84.7964,84.2391,84.4662,700055.32999797,0
+VV.US,D,20150805,000000,84.9066,85.2636,84.6407,84.7637,132167.01168144,0
+VV.US,D,20150806,000000,84.7895,84.9145,83.7551,84.0794,508431.76591891,0
+VV.US,D,20150807,000000,83.9822,84.0377,83.4476,83.8364,187357.51006342,0
+VV.US,D,20150810,000000,84.3531,84.973,84.3333,84.9066,141972.58372166,0
+VV.US,D,20150811,000000,84.2797,84.4751,83.8295,84.1677,179392.05822613,0
+VV.US,D,20150812,000000,83.5349,84.3333,82.8446,84.2301,195567.97516608,0
+VV.US,D,20150813,000000,84.2549,84.5009,83.9385,84.1518,97273.291208917,0
+VV.US,D,20150814,000000,84.0377,84.492,84.0377,84.4583,102173.55651641,0
+VV.US,D,20150817,000000,84.2301,84.9532,83.9822,84.9532,138779.34499144,0
+VV.US,D,20150818,000000,84.7548,84.9928,84.614,84.7389,94874.581092346,0
+VV.US,D,20150819,000000,84.3967,84.6606,83.649,84.0527,180971.032603,0
+VV.US,D,20150820,000000,83.398,83.518,82.2208,82.2297,224761.86029226,0
+VV.US,D,20150821,000000,81.4135,81.8191,79.6789,79.6789,743964.12703724,0
+VV.US,D,20150824,000000,76.399,78.931,51.302,76.4922,1726577.2242598,0
+VV.US,D,20150825,000000,77.6537,79.0908,75.5827,75.5907,1106818.6902069,0
+VV.US,D,20150826,000000,76.3445,78.5106,75.9855,78.4431,1530224.8033305,0
+VV.US,D,20150827,000000,79.2226,80.4237,78.7406,80.3731,1186413.7197622,0
+VV.US,D,20150828,000000,80.0537,80.626,79.8961,80.4316,504601.29104172,0
+VV.US,D,20150831,000000,80.0111,80.3275,79.539,79.7741,910223.27258227,0
+VV.US,D,20150901,000000,78.573,78.5988,76.9931,77.4761,611225.41773658,0
+VV.US,D,20150902,000000,78.2497,78.8616,77.6615,78.8616,526840.02594339,0
+VV.US,D,20150903,000000,79.1086,79.8693,78.7128,78.9152,422612.592795,0
+VV.US,D,20150904,000000,78.1347,78.2209,77.3631,77.7479,412233.30656551,0
+VV.US,D,20150908,000000,78.9916,79.7325,78.7574,79.6878,688766.57065996,0
+VV.US,D,20150909,000000,80.4743,80.4743,78.453,78.6146,474609.85244676,0
+VV.US,D,20150910,000000,78.6236,79.5301,78.4342,78.9816,508178.68637319,0
+VV.US,D,20150911,000000,78.7574,79.3903,78.5106,79.3903,246882.62584393,0
+VV.US,D,20150914,000000,79.4319,79.4656,78.8804,79.066,345294.27086606,0
+VV.US,D,20150915,000000,79.3079,80.2819,79.1512,80.0627,343585.22771869,0
+VV.US,D,20150916,000000,80.1787,80.8502,80.0716,80.7628,249962.93664937,0
+VV.US,D,20150917,000000,80.7123,81.8291,80.4485,80.6002,526409.48823016,0
+VV.US,D,20150918,000000,79.5132,80.1351,79.1324,79.3079,309031.29930554,0
+VV.US,D,20150921,000000,79.6789,80.2025,79.2048,79.6789,747726.03853153,0
+VV.US,D,20150922,000000,78.695,78.828,78.1178,78.687,371181.98933724,0
+VV.US,D,20150923,000000,78.7912,78.9232,78.2309,78.4858,400200.43286599,0
+VV.US,D,20150924,000000,77.8787,78.4064,77.2728,78.2844,566912.29839519,0
+VV.US,D,20150925,000000,78.9678,79.0034,77.7261,78.1773,501500.81453543,0
+VV.US,D,20150928,000000,77.7261,77.7261,75.9805,76.0787,846941.28673268,0
+VV.US,D,20150929,000000,76.2711,76.8206,75.6721,76.1273,1022068.2992282,0
+VV.US,D,20150930,000000,77.004,77.6645,76.7154,77.6041,522379.3729145,0
+VV.US,D,20151001,000000,77.7895,77.9273,76.8474,77.7895,592159.75586427,0
+VV.US,D,20151002,000000,76.88,78.828,76.5874,78.82,486979.49335054,0
+VV.US,D,20151005,000000,79.4706,80.4316,79.4706,80.3374,260764.69431176,0
+VV.US,D,20151006,000000,80.2908,80.502,79.7027,80.0349,157598.98531333,0
+VV.US,D,20151007,000000,80.4564,80.8532,79.9744,80.6904,155797.17994204,0
+VV.US,D,20151008,000000,80.512,81.5246,80.3979,81.4284,209452.06020399,0
+VV.US,D,20151009,000000,81.5503,81.6505,81.1814,81.5057,204799.833017,0
+VV.US,D,20151012,000000,81.4968,81.5979,81.2796,81.5315,128981.83923158,0
+VV.US,D,20151013,000000,81.101,81.7893,80.9354,80.99,203550.56784909,0
+VV.US,D,20151014,000000,80.997,81.2528,80.502,80.6448,101890.22841942,0
+VV.US,D,20151015,000000,80.872,81.8519,80.7748,81.8369,172686.96269222,0
+VV.US,D,20151016,000000,82.0789,82.2119,81.6853,82.2119,128098.58153418,0
+VV.US,D,20151019,000000,81.9045,82.2733,81.7705,82.2029,146986.78523898,0
+VV.US,D,20151020,000000,82.0889,82.4241,81.9391,82.1067,195609.31485283,0
+VV.US,D,20151021,000000,82.3359,82.3448,81.5315,81.6267,153740.27845494,0
+VV.US,D,20151022,000000,82.0521,83.049,82.0007,82.925,156125.88086595,0
+VV.US,D,20151023,000000,83.8017,83.9931,83.3683,83.8364,140464.18929778,0
+VV.US,D,20151026,000000,83.7075,83.7819,83.4883,83.6569,249843.95901433,0
+VV.US,D,20151027,000000,83.3862,83.6242,83.1472,83.4387,109036.95280203,0
+VV.US,D,20151028,000000,83.6321,84.4613,83.3762,84.4613,182330.20084054,0
+VV.US,D,20151029,000000,84.249,84.5207,84.1537,84.3809,82259.926923194,0
+VV.US,D,20151030,000000,84.4761,84.608,84.0199,84.0298,125149.34778429,0
+VV.US,D,20151102,000000,84.1885,85.1278,84.1697,85.0077,161954.77669778,0
+VV.US,D,20151103,000000,84.848,85.5254,84.7687,85.2616,347137.4159241,0
+VV.US,D,20151104,000000,85.4282,85.464,84.7925,85.0166,253099.71141719,0
+VV.US,D,20151105,000000,85.0166,85.2516,84.5128,84.9105,397343.96134004,0
+VV.US,D,20151106,000000,84.979,84.979,84.2807,84.8391,118341.40717602,0
+VV.US,D,20151109,000000,84.6279,84.6735,83.6827,84.0973,157681.66468684,0
+VV.US,D,20151110,000000,83.8195,84.2897,83.7273,84.2321,127869.70082949,0
+VV.US,D,20151111,000000,84.3997,84.3997,83.9039,83.9039,89293.723381032,0
+VV.US,D,20151112,000000,83.4556,83.6668,82.7672,82.7672,200030.64476505,0
+VV.US,D,20151113,000000,82.5749,82.68,81.8271,81.8787,283655.78963605,0
+VV.US,D,20151116,000000,81.7229,83.0758,81.7229,83.049,177910.88749841,0
+VV.US,D,20151117,000000,83.2711,83.6321,82.804,82.9696,147159.20198127,0
+VV.US,D,20151118,000000,83.2612,84.3997,83.2444,84.3165,217054.5294259,0
+VV.US,D,20151119,000000,84.2569,84.4761,84.1349,84.2649,252680.26483943,0
+VV.US,D,20151120,000000,84.6735,84.8748,84.4087,84.5565,151133.86161957,0
+VV.US,D,20151123,000000,84.6735,84.8212,84.2728,84.4692,175185.49302801,0
+VV.US,D,20151124,000000,84.0199,84.7856,83.8364,84.5981,131728.40768788,0
+VV.US,D,20151125,000000,84.6824,84.7588,84.4959,84.608,162817.86869432,0
+VV.US,D,20151127,000000,84.6279,84.7687,84.4265,84.6824,61381.368544117,0
+VV.US,D,20151130,000000,84.7856,84.7856,84.3075,84.3165,242693.20149155,0
+VV.US,D,20151201,000000,84.5822,85.2002,84.5386,85.1554,367232.53682501,0
+VV.US,D,20151202,000000,85.0792,85.2428,84.1607,84.2728,256867.67262175,0
+VV.US,D,20151203,000000,84.4513,84.5485,82.7316,83.0568,437948.60829438,0
+VV.US,D,20151204,000000,83.166,84.7925,83.166,84.6636,314516.3699378,0
+VV.US,D,20151207,000000,84.4345,84.5128,83.6757,84.0973,314632.32271771,0
+VV.US,D,20151208,000000,83.3306,83.9753,83.1094,83.6321,186444.00381474,0
+VV.US,D,20151209,000000,83.3226,84.2053,82.4866,82.9081,338572.03448641,0
+VV.US,D,20151210,000000,82.9696,83.7273,82.8298,83.1472,233055.00476842,0
+VV.US,D,20151211,000000,82.1861,82.4053,81.3679,81.5156,393371.31827182,0
+VV.US,D,20151214,000000,81.5246,81.8955,80.7312,81.8787,418493.7483956,0
+VV.US,D,20151215,000000,82.556,83.156,82.556,82.7672,326429.25771724,0
+VV.US,D,20151216,000000,83.2444,84.1061,82.8734,83.9485,392693.75072313,0
+VV.US,D,20151217,000000,84.1329,84.1329,82.7058,82.7147,469148.98065553,0
+VV.US,D,20151218,000000,82.5739,82.5739,81.2538,81.2538,452671.58648781,0
+VV.US,D,20151221,000000,81.8211,81.9599,81.2964,81.9183,383492.14142349,0
+VV.US,D,20151222,000000,82.2803,82.7861,81.9005,82.6334,488536.28545646,0
+VV.US,D,20151223,000000,83.1491,83.6797,83.0956,83.6718,414641.09124746,0
+VV.US,D,20151224,000000,83.5666,83.8067,83.4496,83.5835,503589.98114389,0
+VV.US,D,20151228,000000,83.2463,83.3703,82.8654,83.3415,157114.00020779,0
+VV.US,D,20151229,000000,83.8335,84.3631,83.8335,84.2311,344018.79028704,0
+VV.US,D,20151230,000000,84.0605,84.0953,83.5746,83.6113,290728.90921055,0
+VV.US,D,20151231,000000,83.3158,83.6371,82.8298,82.8476,300923.67927724,0
+VV.US,D,20160104,000000,81.4899,81.6515,80.6954,81.6515,683084.88444438,0
+VV.US,D,20160105,000000,81.7835,81.9927,81.2716,81.8112,316744.67988216,0
+VV.US,D,20160106,000000,80.6686,81.225,80.2591,80.7381,368368.87406812,0
+VV.US,D,20160107,000000,79.3288,80.1371,78.6186,78.7724,608842.84018069,0
+VV.US,D,20160108,000000,79.3109,79.5172,77.7795,77.9283,692673.67520041,0
+VV.US,D,20160111,000000,78.3013,78.4956,77.0427,77.9482,702212.0517043,0
+VV.US,D,20160112,000000,78.6742,78.931,77.5653,78.5413,428790.35525159,0
+VV.US,D,20160113,000000,78.9042,79.0292,76.4606,76.5636,559668.77864848,0
+VV.US,D,20160114,000000,76.9634,78.3082,76.0658,77.7895,1179379.9233044,0
+VV.US,D,20160115,000000,75.7047,76.4784,75.1851,76.1372,778025.0040645,0
+VV.US,D,20160119,000000,76.9792,77.0348,75.4657,76.157,977804.58585391,0
+VV.US,D,20160120,000000,74.9064,75.9399,73.3354,75.2902,1133518.0781374,0
+VV.US,D,20160121,000000,75.5094,76.4844,74.8152,75.6195,1621933.3693887,0
+VV.US,D,20160122,000000,76.9286,77.2599,76.5388,77.1885,651159.55513754,0
+VV.US,D,20160125,000000,76.9792,77.1131,75.919,75.9795,400111.70378223,0
+VV.US,D,20160126,000000,76.2899,77.1429,76.1967,77.0526,498326.73322102,0
+VV.US,D,20160127,000000,76.7948,77.6031,75.7693,76.2215,871516.21807827,0
+VV.US,D,20160128,000000,77.0348,77.0348,75.8387,76.5558,739533.72255964,0
+VV.US,D,20160129,000000,76.9197,78.4173,76.8424,78.3994,810268.95144483,0
+VV.US,D,20160201,000000,77.974,78.7812,77.6635,78.4084,615998.6391287,0
+VV.US,D,20160202,000000,77.7439,77.7607,76.7848,76.9792,718012.88660836,0
+VV.US,D,20160203,000000,77.4414,77.6387,75.7047,77.3987,1137036.9929364,0
+VV.US,D,20160204,000000,77.1617,78.0255,76.9058,77.5565,643592.37589212,0
+VV.US,D,20160205,000000,77.253,77.3006,75.7603,76.0152,794558.8621946,0
+VV.US,D,20160208,000000,75.1028,75.1851,73.8809,74.9262,2231448.7356929,0
+VV.US,D,20160209,000000,74.0227,75.4817,73.987,74.8975,957282.96037996,0
+VV.US,D,20160210,000000,75.3051,76.0866,74.8231,74.8707,1297917.9460637,0
+VV.US,D,20160211,000000,73.6766,74.342,73.1787,73.9156,1046216.7260008,0
+VV.US,D,20160212,000000,74.6753,75.4321,74.3391,75.4142,790052.8363388,0
+VV.US,D,20160216,000000,76.3147,76.7234,75.8535,76.7084,831355.2165427,0
+VV.US,D,20160217,000000,77.2916,78.1713,77.253,78.0176,419225.76333659,0
+VV.US,D,20160218,000000,78.1406,78.1406,77.5653,77.6635,308395.0714436,0
+VV.US,D,20160219,000000,77.2619,77.6883,76.999,77.6795,285847.80131887,0
+VV.US,D,20160222,000000,78.3915,78.8508,78.3915,78.7812,253933.5631475,0
+VV.US,D,20160223,000000,78.5135,78.6097,77.7707,77.7995,241052.72172707,0
+VV.US,D,20160224,000000,77.1429,78.2586,76.5726,78.1595,319810.87469699,0
+VV.US,D,20160225,000000,78.4084,79.1096,78.0513,79.1096,171781.52272387,0
+VV.US,D,20160226,000000,79.5351,79.5549,78.8954,79.0004,249815.72703313,0
+VV.US,D,20160229,000000,78.9232,79.4012,78.2923,78.2923,293849.5514177,0
+VV.US,D,20160301,000000,78.939,80.2134,78.7,80.2134,346512.27919763,0
+VV.US,D,20160302,000000,80.0468,80.5883,79.8683,80.5606,255929.96753203,0
+VV.US,D,20160303,000000,80.4991,80.9066,80.2134,80.9066,282764.46565831,0
+VV.US,D,20160304,000000,80.9712,81.5335,80.633,81.1368,337049.52407194,0
+VV.US,D,20160307,000000,80.6954,81.4036,80.6419,81.1982,280626.90136779,0
+VV.US,D,20160308,000000,80.745,80.9166,80.2233,80.3146,296738.28806501,0
+VV.US,D,20160309,000000,80.7034,80.8352,80.3235,80.7202,222874.35069233,0
+VV.US,D,20160310,000000,80.989,81.3589,79.9021,80.7302,301637.54508747,0
+VV.US,D,20160311,000000,81.4462,82.1037,81.4036,82.0671,314091.88193483,0
+VV.US,D,20160314,000000,81.8311,82.1821,81.6862,81.9779,222821.91987012,0
+VV.US,D,20160315,000000,81.4918,81.8151,81.3778,81.8073,253122.90197317,0
+VV.US,D,20160316,000000,81.6128,82.4638,81.5662,82.2952,304547.45572068,0
+VV.US,D,20160317,000000,82.2873,83.036,82.0641,82.8386,479403.23953974,0
+VV.US,D,20160318,000000,83.2126,83.3028,82.926,83.2046,232997.53252099,0
+VV.US,D,20160321,000000,83.0786,83.3792,82.9348,83.283,184993.0816383,0
+VV.US,D,20160322,000000,82.8843,83.5141,82.8476,83.29,316486.55891123,0
+VV.US,D,20160323,000000,83.1124,83.1124,82.6175,82.6968,262236.79047409,0
+VV.US,D,20160324,000000,82.1881,82.6592,82.1008,82.6502,283418.84265101,0
+VV.US,D,20160328,000000,82.8298,82.926,82.4638,82.7316,197093.51043568,0
+VV.US,D,20160329,000000,82.5461,83.4893,82.3745,83.4794,174942.49633272,0
+VV.US,D,20160330,000000,83.8791,84.1567,83.6658,83.8305,239447.53193911,0
+VV.US,D,20160331,000000,83.7551,84.0051,83.5964,83.6906,240109.97521216,0
+VV.US,D,20160401,000000,83.1868,84.2966,83.044,84.2381,272771.35260016,0
+VV.US,D,20160404,000000,84.2629,84.3145,83.8116,83.9594,163120.35420713,0
+VV.US,D,20160405,000000,83.2988,83.5409,83.0092,83.16,279810.19048321,0
+VV.US,D,20160406,000000,83.1868,84.0755,83.0886,84.0665,165546.28801985,0
+VV.US,D,20160407,000000,83.5141,83.6797,82.7018,83.0688,196574.2436387,0
+VV.US,D,20160408,000000,83.6152,83.8205,83.0262,83.2662,142722.74779342,0
+VV.US,D,20160411,000000,83.524,83.8701,83.036,83.036,206060.18932036,0
+VV.US,D,20160412,000000,83.1501,83.9505,82.9348,83.8305,225581.59603198,0
+VV.US,D,20160413,000000,84.2381,84.7201,84.2013,84.6824,219379.63473436,0
+VV.US,D,20160414,000000,84.7439,84.9224,84.5654,84.7191,171824.87898071,0
+VV.US,D,20160415,000000,84.7608,84.7608,84.4682,84.6556,178617.69531334,0
+VV.US,D,20160418,000000,84.2966,85.1982,84.2966,85.1882,132154.91226093,0
+VV.US,D,20160419,000000,85.3776,85.5988,85.0662,85.4897,305462.97853945,0
+VV.US,D,20160420,000000,85.464,85.8735,85.2784,85.5452,137086.43440475,0
+VV.US,D,20160421,000000,85.5363,85.5998,84.9938,85.093,232719.24584921,0
+VV.US,D,20160422,000000,84.8976,85.2408,84.7102,85.1178,174569.43086693,0
+VV.US,D,20160425,000000,84.8143,84.9938,84.5386,84.9938,139578.91503029,0
+VV.US,D,20160426,000000,85.102,85.333,84.9066,85.1098,165350.68072156,0
+VV.US,D,20160427,000000,84.9452,85.4282,84.7518,85.2596,149516.5724111,0
+VV.US,D,20160428,000000,84.85,85.4242,84.3233,84.5039,366770.74227545,0
+VV.US,D,20160429,000000,84.2787,84.37,83.524,84.0755,289927.32260161,0
+VV.US,D,20160502,000000,84.2966,84.7895,84.1261,84.7191,188807.42395481,0
+VV.US,D,20160503,000000,84.1489,84.2183,83.6232,83.9505,182916.01445035,0
+VV.US,D,20160504,000000,83.4794,83.765,83.2394,83.4357,734323.91374403,0
+VV.US,D,20160505,000000,83.5319,83.8523,83.2502,83.4357,5051481.8484887,0
+VV.US,D,20160506,000000,83.17,83.7452,82.9805,83.6985,216919.41923019,0
+VV.US,D,20160509,000000,83.5964,84.0051,83.5776,83.8116,158661.71774833,0
+VV.US,D,20160510,000000,84.0755,84.8431,84.0755,84.8332,179416.25706716,0
+VV.US,D,20160511,000000,84.5991,84.8143,84.0843,84.1013,399237.52065022,0
+VV.US,D,20160512,000000,84.4603,84.49,83.6152,84.0497,168642.73138597,0
+VV.US,D,20160513,000000,83.8622,84.2004,83.2205,83.3832,153797.75070237,0
+VV.US,D,20160516,000000,83.5052,84.3889,83.3931,84.1835,251110.36502795,0
+VV.US,D,20160517,000000,83.9693,84.1013,83.1918,83.4169,2899163.3229464,0
+VV.US,D,20160518,000000,83.2483,83.9861,82.9766,83.4625,218857.34308225,0
+VV.US,D,20160519,000000,83.1302,83.2483,82.562,83.1302,281184.4829964,0
+VV.US,D,20160520,000000,83.4625,83.9069,83.4268,83.6827,164397.85135622,0
+VV.US,D,20160523,000000,83.6232,83.8305,83.4863,83.5141,280081.4191597,0
+VV.US,D,20160524,000000,83.9594,84.8143,83.9594,84.6368,751763.21184248,0
+VV.US,D,20160525,000000,84.974,85.4193,84.9452,85.225,168328.14645264,0
+VV.US,D,20160526,000000,85.225,85.3935,85.1248,85.225,182384.64823285,0
+VV.US,D,20160527,000000,85.2596,85.6097,85.2408,85.5919,194858.14249603,0
+VV.US,D,20160531,000000,85.7218,85.813,85.207,85.5185,168580.21771332,0
+VV.US,D,20160601,000000,85.1526,85.7357,85.088,85.6702,205747.62095713,0
+VV.US,D,20160602,000000,85.446,85.939,85.2596,85.939,211023.97658554,0
+VV.US,D,20160603,000000,85.6623,85.8319,85.1336,85.696,1594377.9474569,0
+VV.US,D,20160606,000000,85.8388,86.2693,85.7863,86.0967,181632.467591,0
+VV.US,D,20160607,000000,86.1939,86.5073,86.1533,86.2305,329823.14517095,0
+VV.US,D,20160608,000000,86.3209,86.5807,86.2603,86.5529,223224.22560215,0
+VV.US,D,20160609,000000,86.1433,86.4537,86.0669,86.3813,219241.49968351,0
+VV.US,D,20160610,000000,85.696,85.8835,85.324,85.5631,227104.10644644,0
+VV.US,D,20160613,000000,85.2328,85.7119,84.9066,84.9383,265981.56112266,0
+VV.US,D,20160614,000000,84.6953,85.0166,84.3263,84.7657,231534.51092404,0
+VV.US,D,20160615,000000,84.8847,85.2388,84.5862,84.6784,191295.87144019,0
+VV.US,D,20160616,000000,84.2897,84.9601,83.7551,84.9036,308702.59838163,0
+VV.US,D,20160617,000000,84.9194,84.9194,84.2897,84.6229,244811.60836624,0
+VV.US,D,20160620,000000,85.572,85.8398,85.1078,85.1754,294009.86873948,0
+VV.US,D,20160621,000000,85.3488,85.5354,85.1158,85.3588,178950.42937743,0
+VV.US,D,20160622,000000,85.454,85.7674,85.1506,85.204,282332.91966004,0
+VV.US,D,20160623,000000,85.9201,86.3307,85.702,86.3307,189097.81004711,0
+VV.US,D,20160624,000000,83.5696,84.7241,83.049,83.1928,700207.58103942,0
+VV.US,D,20160627,000000,82.6006,82.6006,81.3232,81.714,624410.7612399,0
+VV.US,D,20160628,000000,82.5917,83.1758,82.3607,83.1758,545571.94546656,0
+VV.US,D,20160629,000000,83.8374,84.7052,83.8305,84.5763,373402.23300125,0
+VV.US,D,20160630,000000,84.7994,85.7585,84.5892,85.7307,300037.39672471,0
+VV.US,D,20160701,000000,85.7406,86.1889,85.696,85.9301,210688.21766633,0
+VV.US,D,20160705,000000,85.5621,85.7863,85.0354,85.339,294037.09243563,0
+VV.US,D,20160706,000000,85.0534,85.8656,84.7657,85.8398,307854.63066072,0
+VV.US,D,20160707,000000,85.8656,86.2325,85.4352,85.7585,233199.18952953,0
+VV.US,D,20160708,000000,86.3397,87.1618,86.3189,87.0855,363081.42730423,0
+VV.US,D,20160711,000000,87.3156,87.6379,87.2264,87.4068,194602.03809518,0
+VV.US,D,20160712,000000,87.7619,88.1576,87.7351,88.0118,399482.53391559,0
+VV.US,D,20160713,000000,88.1576,88.2369,87.7718,88.0039,288222.31259441,0
+VV.US,D,20160714,000000,88.5265,88.6932,88.2985,88.4691,208166.49677455,0
+VV.US,D,20160715,000000,88.7031,88.7388,88.1675,88.3719,189679.59051674,0
+VV.US,D,20160718,000000,88.4155,88.6753,88.3163,88.592,168368.47785435,0
+VV.US,D,20160719,000000,88.3797,88.5405,88.2796,88.4968,217394.3214853,0
+VV.US,D,20160720,000000,88.6753,89.0046,88.5415,88.8886,204164.6134401,0
+VV.US,D,20160721,000000,88.837,88.9709,88.3549,88.5573,151493.81937982,0
+VV.US,D,20160722,000000,88.5831,88.9877,88.4968,88.9629,226867.1594614,0
+VV.US,D,20160725,000000,88.9153,88.9233,88.4691,88.7299,218260.43833697,0
+VV.US,D,20160726,000000,88.6753,88.9629,88.3977,88.7815,281584.77215836,0
+VV.US,D,20160727,000000,88.8786,88.9967,88.3451,88.7031,292754.55386133,0
+VV.US,D,20160728,000000,88.6287,88.9342,88.3887,88.8281,200089.12529752,0
+VV.US,D,20160729,000000,88.6753,89.1335,88.5573,88.9709,208175.57133993,0
+VV.US,D,20160801,000000,89.0413,89.193,88.6951,88.8717,146057.14642961,0
+VV.US,D,20160802,000000,88.7477,88.8281,87.9117,88.2796,234579.53175297,0
+VV.US,D,20160803,000000,88.2449,88.5831,88.1735,88.5573,193533.25594992,0
+VV.US,D,20160804,000000,88.592,88.7815,88.4501,88.6654,163643.65414429,0
+VV.US,D,20160805,000000,88.9629,89.3874,88.9342,89.3746,193034.1548538,0
+VV.US,D,20160808,000000,89.4242,89.5054,89.2099,89.312,174886.03237033,0
+VV.US,D,20160809,000000,89.3398,89.6334,89.2634,89.3746,231234.04198131,0
+VV.US,D,20160810,000000,89.4688,89.5054,89.0244,89.1524,149695.03886365,0
+VV.US,D,20160811,000000,89.3834,89.6968,89.312,89.6254,195883.56838444,0
+VV.US,D,20160812,000000,89.4004,89.6066,89.3418,89.4966,187992.72964032,0
+VV.US,D,20160815,000000,89.6502,89.9656,89.6502,89.805,230844.84395484,0
+VV.US,D,20160816,000000,89.5888,89.7663,89.312,89.321,157395.31173471,0
+VV.US,D,20160817,000000,89.2823,89.5154,88.9243,89.4688,187118.5465083,0
+VV.US,D,20160818,000000,89.4786,89.678,89.4082,89.678,191528.78528505,0
+VV.US,D,20160819,000000,89.4082,89.6166,89.2278,89.551,136207.20984753,0
+VV.US,D,20160822,000000,89.4082,89.6334,89.2634,89.559,161106.80897686,0
+VV.US,D,20160823,000000,89.8139,90.0023,89.7128,89.7375,143813.71220961,0
+VV.US,D,20160824,000000,89.6592,89.7206,89.0968,89.2634,172827.11431315,0
+VV.US,D,20160825,000000,89.0968,89.4162,89.0492,89.193,175229.8575699,0
+VV.US,D,20160826,000000,89.2536,89.7851,88.6485,89.0344,204536.67062085,0
+VV.US,D,20160829,000000,89.1524,89.6254,88.9243,89.4966,121713.11235879,0
+VV.US,D,20160830,000000,89.434,89.559,89.077,89.3299,193839.7746029,0
+VV.US,D,20160831,000000,89.2099,89.2734,88.7388,89.1246,242491.54448301,0
+VV.US,D,20160901,000000,89.1652,89.2536,88.592,89.1335,209151.59126127,0
+VV.US,D,20160902,000000,89.4688,89.7286,89.2922,89.5422,173933.20300499,0
+VV.US,D,20160906,000000,89.6502,89.8218,89.3398,89.8218,189858.0569693,0
+VV.US,D,20160907,000000,89.7663,89.9002,89.5422,89.8139,132827.43838441,0
+VV.US,D,20160908,000000,89.6968,89.7851,89.4866,89.6334,196012.62886991,0
+VV.US,D,20160909,000000,89.0344,89.0344,87.4842,87.4941,302326.20377163,0
+VV.US,D,20160912,000000,87.1112,88.8965,87.0091,88.7199,295374.07840225,0
+VV.US,D,20160913,000000,88.1387,88.2003,87.136,87.4762,301514.53431226,0
+VV.US,D,20160914,000000,87.4842,88.0307,87.136,87.3979,344352.53263618,0
+VV.US,D,20160915,000000,87.3512,88.4363,87.2978,88.2885,189828.81670306,0
+VV.US,D,20160916,000000,88.0039,88.2539,87.6468,87.9315,190942.97167524,0
+VV.US,D,20160919,000000,88.2717,88.5513,87.8264,87.9682,143162.36007204,0
+VV.US,D,20160920,000000,88.3739,88.4185,87.9315,87.9781,156890.16092831,0
+VV.US,D,20160921,000000,88.2657,89.0205,87.9682,88.9203,203345.88598543,0
+VV.US,D,20160922,000000,89.3894,89.6502,89.3478,89.5422,173464.35046014,0
+VV.US,D,20160923,000000,89.3736,89.3736,89.0026,89.0462,264544.75493682,0
+VV.US,D,20160926,000000,88.7071,88.7348,88.2459,88.3183,257656.15152513,0
+VV.US,D,20160927,000000,88.2806,88.9024,88.0842,88.8568,217871.24031048,0
+VV.US,D,20160928,000000,88.9302,89.3646,88.5196,89.3478,197206.43836046,0
+VV.US,D,20160929,000000,89.2614,89.3824,88.2737,88.5285,230689.56805826,0
+VV.US,D,20160930,000000,88.8588,89.4866,88.7864,89.2516,146759.92110436,0
+VV.US,D,20161003,000000,89.0314,89.0462,88.6693,88.9391,157422.53543086,0
+VV.US,D,20161004,000000,89.0562,89.1216,88.2469,88.5285,269295.79405799,0
+VV.US,D,20161005,000000,88.7864,89.0938,88.7864,88.8945,150965.47801744,0
+VV.US,D,20161006,000000,88.7943,89.0125,88.4909,88.9491,163340.16034643,0
+VV.US,D,20161007,000000,89.0214,89.1306,88.2806,88.6237,194163.43410161,0
+VV.US,D,20161010,000000,88.9937,89.2902,88.9937,89.0938,143865.13474679,0
+VV.US,D,20161011,000000,88.8588,88.959,87.6151,87.9612,222907.62409874,0
+VV.US,D,20161012,000000,88.0207,88.2905,87.7708,88.0763,195568.98345113,0
+VV.US,D,20161013,000000,87.4912,87.9949,87.0131,87.7807,221719.86431845,0
+VV.US,D,20161014,000000,88.1685,88.4631,87.7807,87.7807,225777.20333026,0
+VV.US,D,20161017,000000,87.7807,87.8779,87.4366,87.517,180091.80804576,0
+VV.US,D,20161018,000000,88.1933,88.2657,87.8779,88.0495,169158.97332783,0
+VV.US,D,20161019,000000,88.112,88.4333,87.9949,88.2657,218527.63387328,0
+VV.US,D,20161020,000000,88.1397,88.3827,87.8323,88.1853,205101.31024476,0
+VV.US,D,20161021,000000,87.8154,88.1943,87.6806,88.1397,205686.11556952,0
+VV.US,D,20161024,000000,88.5196,88.7209,88.4333,88.5702,199033.45085782,0
+VV.US,D,20161025,000000,88.4433,88.5771,88.1933,88.2558,487892.99959922,0
+VV.US,D,20161026,000000,87.9136,88.3203,87.7897,88.0673,257129.82673285,0
+VV.US,D,20161027,000000,88.4263,88.4631,87.7897,87.8254,257270.98663882,0
+VV.US,D,20161028,000000,87.7054,88.112,87.2214,87.517,264676.84027741,0
+VV.US,D,20161031,000000,87.7054,87.8065,87.517,87.5744,254845.0528261,0
+VV.US,D,20161101,000000,87.6716,87.7252,86.4121,86.9605,310204.94309524,0
+VV.US,D,20161102,000000,86.7919,86.9516,86.2147,86.3843,294558.37580271,0
+VV.US,D,20161103,000000,86.4487,86.6114,85.8815,86.0153,274272.68902874,0
+VV.US,D,20161104,000000,86.0075,86.4815,85.8626,85.937,352676.93394867,0
+VV.US,D,20161107,000000,87.2312,87.8154,87.1162,87.7807,315725.303704,0
+VV.US,D,20161108,000000,87.6538,88.4909,87.5358,88.2191,256336.30640424,0
+VV.US,D,20161109,000000,87.507,89.4232,87.507,89.1821,476798.83927445,0
+VV.US,D,20161110,000000,89.6254,89.9974,88.6981,89.3289,490676.8746021,0
+VV.US,D,20161111,000000,89.0125,89.2902,88.7071,89.2258,374684.77157556,0
+VV.US,D,20161114,000000,89.3824,89.6592,88.8945,89.2356,229959.56968735,0
+VV.US,D,20161115,000000,89.3894,89.9468,89.3824,89.92,707440.00965067,0
+VV.US,D,20161116,000000,89.678,89.8744,89.6066,89.8308,262937.54857877,0
+VV.US,D,20161117,000000,89.8387,90.2899,89.8218,90.2731,299711.72065592,0
+VV.US,D,20161118,000000,90.3971,90.3971,90.0093,90.0638,282427.69845405,0
+VV.US,D,20161121,000000,90.3603,90.7621,90.3247,90.7541,238116.59568275,0
+VV.US,D,20161122,000000,90.9187,91.009,90.5895,90.9366,246509.56037814,0
+VV.US,D,20161123,000000,90.7174,91.009,90.5993,90.9911,239546.34387329,0
+VV.US,D,20161125,000000,91.0953,91.3144,91.0764,91.3144,146634.89375907,0
+VV.US,D,20161128,000000,91.1647,91.2966,90.8473,90.9187,195309.85419515,0
+VV.US,D,20161129,000000,90.8573,91.2589,90.7442,91.0477,213391.42986579,0
+VV.US,D,20161130,000000,91.3442,91.4324,90.8285,90.8285,207320.54562373,0
+VV.US,D,20161201,000000,90.9911,91.0001,90.2899,90.4735,243637.96457654,0
+VV.US,D,20161202,000000,90.4249,90.7174,90.3415,90.4735,297289.81998337,0
+VV.US,D,20161205,000000,90.8473,91.1915,90.8077,91.0387,241443.93632364,0
+VV.US,D,20161206,000000,91.1022,91.37,90.9187,91.37,185660.56633657,0
+VV.US,D,20161207,000000,91.3056,92.6107,91.2302,92.5631,613605.97872238,0
+VV.US,D,20161208,000000,92.5721,93.0035,92.4421,92.8041,193292.27582472,0
+VV.US,D,20161209,000000,92.9419,93.302,92.8695,93.2921,224363.5877004,0
+VV.US,D,20161212,000000,93.2187,93.4815,92.9836,93.181,263737.11861762,0
+VV.US,D,20161213,000000,93.5202,94.019,93.5082,93.785,283660.83106126,0
+VV.US,D,20161214,000000,93.6432,93.9159,92.8785,93.0689,341808.62947346,0
+VV.US,D,20161215,000000,93.1165,93.8138,93.0401,93.414,684211.13883707,0
+VV.US,D,20161216,000000,93.6432,93.663,93.1165,93.2455,329714.25038634,0
+VV.US,D,20161219,000000,93.2822,93.6432,93.2653,93.4518,271121.79827031,0
+VV.US,D,20161220,000000,93.6432,93.8594,93.6144,93.7652,200001.40449881,0
+VV.US,D,20161221,000000,93.6808,93.8048,93.5777,93.5866,258040.3081264,0
+VV.US,D,20161222,000000,93.4994,93.4994,93.1988,93.3952,198750.12276083,0
+VV.US,D,20161223,000000,93.3585,93.549,93.3119,93.54,239618.94039636,0
+VV.US,D,20161227,000000,93.6144,93.9338,93.5866,93.7006,194082.7712982,0
+VV.US,D,20161228,000000,93.8396,93.8494,92.9341,92.9519,185634.35092546,0
+VV.US,D,20161229,000000,93.0689,93.181,92.7684,92.9747,196669.02243271,0
+VV.US,D,20161230,000000,93.1612,93.1612,92.3122,92.6107,364248.01309863,0
+VV.US,D,20170103,000000,93.1988,93.5588,92.7961,93.2554,456334.68604792,0
+VV.US,D,20170104,000000,93.4914,93.9913,93.4914,93.8872,283172.8211006,0
+VV.US,D,20170105,000000,93.8138,93.9338,93.4815,93.8216,257145.95929353,0
+VV.US,D,20170106,000000,93.9338,94.4148,93.653,94.1876,293535.97476942,0
+VV.US,D,20170109,000000,94.0944,94.1222,93.8594,93.8683,207547.40975834,0
+VV.US,D,20170110,000000,93.8872,94.2829,93.7086,93.9159,198496.03493007,0
+VV.US,D,20170111,000000,93.8306,94.15,93.5866,94.15,215492.69589477,0
+VV.US,D,20170112,000000,93.897,94.0002,93.2653,93.9436,314280.43123781,0
+VV.US,D,20170113,000000,93.9824,94.2918,93.9824,94.1222,221333.6911471,0
+VV.US,D,20170117,000000,93.8683,94.019,93.6432,93.8306,251290.8480506,0
+VV.US,D,20170118,000000,93.8772,94.0468,93.671,93.9913,353382.73347856,0
+VV.US,D,20170119,000000,94.0845,94.1311,93.5082,93.7186,308398.09629874,0
+VV.US,D,20170120,000000,94.0468,94.2829,93.7552,94.0002,180840.96383249,0
+VV.US,D,20170123,000000,93.8138,94.0379,93.4418,93.775,329381.51632225,0
+VV.US,D,20170124,000000,93.8594,94.5953,93.8494,94.4148,389727.37612752,0
+VV.US,D,20170125,000000,94.8243,95.2082,94.8243,95.1993,222641.43684747,0
+VV.US,D,20170126,000000,95.2082,95.2746,95.0287,95.0961,222330.88505433,0
+VV.US,D,20170127,000000,95.0961,95.237,94.8938,95.0089,178800.19490607,0
+VV.US,D,20170130,000000,94.5953,94.7271,93.897,94.4445,247952.41627424,0
+VV.US,D,20170131,000000,94.0845,94.4049,93.897,94.4049,376848.55127718,0
+VV.US,D,20170201,000000,94.6885,94.8521,94.1599,94.4445,316224.40480013,0
+VV.US,D,20170202,000000,94.2164,94.6241,94.1222,94.5011,215619.73981015,0
+VV.US,D,20170203,000000,94.9414,95.237,94.8243,95.1794,177275.66792152,0
+VV.US,D,20170206,000000,95.0287,95.1606,94.8611,95.0287,187273.82240488,0
+VV.US,D,20170207,000000,95.1348,95.2846,94.9315,95.0187,151943.51450886,0
+VV.US,D,20170208,000000,94.9315,95.1893,94.7957,95.1695,172462.11512769,0
+VV.US,D,20170209,000000,95.2568,95.8498,95.2568,95.6972,181493.32425511,0
+VV.US,D,20170210,000000,95.8776,96.197,95.841,96.083,193561.48793112,0
+VV.US,D,20170213,000000,96.3686,96.7365,96.3408,96.6195,212067.55160473,0
+VV.US,D,20170214,000000,96.4747,96.9696,96.3686,96.9696,221018.09792874,0
+VV.US,D,20170215,000000,96.8705,97.5895,96.8705,97.5002,278733.34205761,0
+VV.US,D,20170216,000000,97.4804,97.6292,97.0857,97.3792,1063059.1193539,0
+VV.US,D,20170217,000000,97.0479,97.5399,97.0479,97.5399,222198.79971373,0
+VV.US,D,20170221,000000,97.7065,98.2113,97.7065,98.1122,196192.10360751,0
+VV.US,D,20170222,000000,97.9296,98.1716,97.89,98.0626,192681.25508885,0
+VV.US,D,20170223,000000,98.2996,98.3382,97.771,98.1022,206344.5257024,0
+VV.US,D,20170224,000000,97.6787,98.241,97.6688,98.2312,508235.15033559,0
+VV.US,D,20170227,000000,98.2014,98.4513,98.0824,98.368,445994.72293509,0
+VV.US,D,20170228,000000,98.1716,98.3095,97.9494,98.1518,241002.30747494,0
+VV.US,D,20170301,000000,98.851,99.7043,98.851,99.456,319771.55158033,0
+VV.US,D,20170302,000000,99.3568,99.3568,98.8113,98.851,220900.12857874,0
+VV.US,D,20170303,000000,98.8213,98.9701,98.6001,98.9006,198493.01007494,0
+VV.US,D,20170306,000000,98.5307,98.7519,98.2996,98.6001,201813.29272054,0
+VV.US,D,20170307,000000,98.368,98.61,98.2212,98.2708,207528.25234252,0
+VV.US,D,20170308,000000,98.368,98.5307,98.0824,98.132,205671.99957893,0
+VV.US,D,20170309,000000,98.132,98.3918,97.8106,98.2212,355339.81474642,0
+VV.US,D,20170310,000000,98.6785,98.7023,98.1716,98.5406,366847.3719387,0
+VV.US,D,20170313,000000,98.5505,98.6923,98.4017,98.6487,198467.80294888,0
+VV.US,D,20170314,000000,98.3382,98.3819,97.9892,98.2708,375359.31426913,0
+VV.US,D,20170315,000000,98.5108,99.3271,98.4612,99.1089,216693.56338062,0
+VV.US,D,20170316,000000,99.2179,99.2378,98.8213,98.9601,293560.17361044,0
+VV.US,D,20170317,000000,99.1188,99.1387,98.8113,98.8213,1369193.6157318,0
+VV.US,D,20170320,000000,98.7816,98.8807,98.4811,98.6388,178591.47990224,0
+VV.US,D,20170321,000000,98.8807,98.9899,97.3108,97.3881,352052.80550724,0
+VV.US,D,20170322,000000,97.3108,97.7254,97.1154,97.5796,327696.67201591,0
+VV.US,D,20170323,000000,97.4407,98.0328,97.3306,97.4804,374794.67464522,0
+VV.US,D,20170324,000000,97.6976,97.9098,97.0757,97.4407,367857.67355148,0
+VV.US,D,20170327,000000,96.5907,97.4407,96.5233,97.3108,286754.24957225,0
+VV.US,D,20170328,000000,97.2225,98.2312,97.1927,98.0626,484582.79980405,0
+VV.US,D,20170329,000000,97.9694,98.241,97.8404,98.1618,222925.77322951,0
+VV.US,D,20170330,000000,98.1816,98.5307,98.0724,98.4513,219736.56763947,0
+VV.US,D,20170331,000000,98.2808,98.5505,98.2212,98.2212,237003.44899561,0
+VV.US,D,20170403,000000,98.241,98.3482,97.5002,98.0824,353832.42860759,0
+VV.US,D,20170404,000000,97.89,98.1518,97.7908,98.122,194639.34464176,0
+VV.US,D,20170405,000000,98.4414,98.8807,97.761,97.8304,257137.89301318,0
+VV.US,D,20170406,000000,97.9098,98.3095,97.7254,98.0724,226878.25059687,0
+VV.US,D,20170407,000000,98.017,98.2808,97.7908,98.007,235790.48208926,0
+VV.US,D,20170410,000000,98.0824,98.4315,97.8304,98.0526,238408.99834513,0
+VV.US,D,20170411,000000,97.9396,97.9792,97.2523,97.9792,340899.15636495,0
+VV.US,D,20170412,000000,97.8702,97.9296,97.4318,97.5994,217696.8069981,0
+VV.US,D,20170413,000000,97.3881,97.7254,96.9201,96.9201,486222.27128348,0
+VV.US,D,20170417,000000,97.0955,97.771,97.0569,97.761,271983.88198182,0
+VV.US,D,20170418,000000,97.408,97.7254,97.1729,97.4903,183309.245617,0
+VV.US,D,20170419,000000,97.7512,97.9494,97.2225,97.3505,168848.42153467,0
+VV.US,D,20170420,000000,97.6093,98.2996,97.53,98.0923,203771.38227345,0
+VV.US,D,20170421,000000,98.007,98.0923,97.6589,97.8008,189706.8142129,0
+VV.US,D,20170424,000000,98.8311,98.9601,98.6487,98.851,186317.9681844,0
+VV.US,D,20170425,000000,99.1683,99.6445,99.1683,99.5056,234727.74965426,0
+VV.US,D,20170426,000000,99.5353,99.8726,99.4064,99.4263,352271.60336151,0
+VV.US,D,20170427,000000,99.5353,99.6545,99.2477,99.5254,176479.12273779,0
+VV.US,D,20170428,000000,99.7043,99.7043,99.2081,99.3271,245062.67134187,0
+VV.US,D,20170501,000000,99.4857,99.763,99.3469,99.5353,239373.92713099,0
+VV.US,D,20170502,000000,99.6147,99.6844,99.4064,99.575,194537.50785245,0
+VV.US,D,20170503,000000,99.3866,99.5254,99.1089,99.4362,380729.44040651,0
+VV.US,D,20170504,000000,99.5552,99.5948,99.1188,99.5155,206391.91509941,0
+VV.US,D,20170505,000000,99.6844,99.9523,99.5254,99.9523,221555.5138565,0
+VV.US,D,20170508,000000,99.9423,100.031,99.7431,99.8925,167516.47699328,0
+VV.US,D,20170509,000000,100.021,100.111,99.7043,99.8527,486336.2074933,0
+VV.US,D,20170510,000000,99.8128,100.021,99.7342,99.9821,124532.27733816,0
+VV.US,D,20170511,000000,99.763,99.8328,99.2577,99.7929,149807.96678844,0
+VV.US,D,20170512,000000,99.7043,99.7142,99.4957,99.6346,140283.70627514,0
+VV.US,D,20170515,000000,99.8328,100.2,99.8029,100.111,178386.79803856,0
+VV.US,D,20170516,000000,100.239,100.279,99.9025,100.091,195889.6180947,0
+VV.US,D,20170517,000000,99.2775,99.4659,98.2609,98.2996,308695.54038633,0
+VV.US,D,20170518,000000,98.1518,99.0295,98.122,98.6586,319311.77360086,0
+VV.US,D,20170519,000000,98.9701,99.6844,98.8807,99.3469,570866.79233264,0
+VV.US,D,20170522,000000,99.6147,99.9423,99.575,99.8726,186872.52495789,0
+VV.US,D,20170523,000000,100.041,100.131,99.8925,100.071,190067.78025819,0
+VV.US,D,20170524,000000,100.15,100.359,100.071,100.299,161808.57536659,0
+VV.US,D,20170525,000000,100.517,100.874,100.477,100.745,150254.63706235,0
+VV.US,D,20170526,000000,100.696,100.825,100.696,100.775,138223.77993292,0
+VV.US,D,20170530,000000,100.636,100.785,100.507,100.696,146834.53419753,0
+VV.US,D,20170531,000000,100.835,100.845,100.369,100.696,169763.94435344,0
+VV.US,D,20170601,000000,100.864,101.509,100.785,101.509,539962.85577406,0
+VV.US,D,20170602,000000,101.608,101.916,101.45,101.856,218033.57420236,0
+VV.US,D,20170605,000000,101.806,101.906,101.707,101.787,156816.55612021,0
+VV.US,D,20170606,000000,101.509,101.767,101.41,101.489,150801.12755549,0
+VV.US,D,20170607,000000,101.638,101.767,101.34,101.658,171996.28743797,0
+VV.US,D,20170608,000000,101.747,101.896,101.489,101.688,173631.72577722,0
+VV.US,D,20170609,000000,101.856,102.213,100.924,101.578,316329.26644456,0
+VV.US,D,20170612,000000,101.43,101.529,101.112,101.529,222154.43517185,0
+VV.US,D,20170613,000000,101.787,102.025,101.658,101.975,233928.1796154,0
+VV.US,D,20170614,000000,102.144,102.223,101.529,101.916,204137.38974394,0
+VV.US,D,20170615,000000,101.251,101.757,101.122,101.717,143338.8099545,0
+VV.US,D,20170616,000000,101.836,101.836,101.291,101.737,149603.28492476,0
+VV.US,D,20170619,000000,102.094,102.56,102.054,102.52,178756.83864924,0
+VV.US,D,20170620,000000,102.451,102.451,101.856,101.866,248386.98712764,0
+VV.US,D,20170621,000000,101.995,102.124,101.628,101.866,136268.71523513,0
+VV.US,D,20170622,000000,101.886,102.084,101.737,101.797,141609.60110629,0
+VV.US,D,20170623,000000,101.846,102.094,101.697,101.926,118217.38811577,0
+VV.US,D,20170626,000000,102.263,102.471,101.916,102.005,125930.76869238,0
+VV.US,D,20170627,000000,101.916,102.025,101.162,101.182,603235.76705827,0
+VV.US,D,20170628,000000,101.588,102.164,101.568,102.035,200749.55200049,0
+VV.US,D,20170629,000000,102.114,102.124,100.597,101.182,403185.96487741,0
+VV.US,D,20170630,000000,101.598,101.737,101.271,101.33,867547.60815023,0
+VV.US,D,20170703,000000,101.767,102.005,101.588,101.588,156717.74418601,0
+VV.US,D,20170705,000000,101.688,101.846,101.311,101.727,176340.98768694,0
+VV.US,D,20170706,000000,101.43,101.43,100.716,100.785,201347.46503081,0
+VV.US,D,20170707,000000,101.023,101.539,101.003,101.45,129002.00493243,0
+VV.US,D,20170710,000000,101.42,101.767,101.39,101.578,134126.10951941,0
+VV.US,D,20170711,000000,101.519,101.638,100.963,101.509,122295.90111347,0
+VV.US,D,20170712,000000,101.995,102.352,101.995,102.263,112302.78805532,0
+VV.US,D,20170713,000000,102.322,102.491,102.193,102.451,113395.7690416,0
+VV.US,D,20170714,000000,102.451,103.056,102.451,102.888,141354.50499048,0
+VV.US,D,20170717,000000,102.898,103.046,102.848,102.908,125073.72640609,0
+VV.US,D,20170718,000000,102.719,102.987,102.56,102.987,122051.89613314,0
+VV.US,D,20170719,000000,103.116,103.492,103.116,103.492,117838.27293971,0
+VV.US,D,20170720,000000,103.642,103.681,103.344,103.562,137694.4302855,0
+VV.US,D,20170721,000000,103.264,103.482,103.195,103.463,215060.14161146,0
+VV.US,D,20170724,000000,103.463,103.572,103.235,103.443,164869.72875621,0
+VV.US,D,20170725,000000,103.79,103.85,103.622,103.711,106718.90548888,0
+VV.US,D,20170726,000000,103.88,103.88,103.602,103.691,115169.3424317,0
+VV.US,D,20170727,000000,103.968,103.968,103.016,103.582,159274.75505429,0
+VV.US,D,20170728,000000,103.264,103.512,103.215,103.463,152531.34468875,0
+VV.US,D,20170731,000000,103.642,103.75,103.354,103.423,247558.17682255,0
+VV.US,D,20170801,000000,103.74,103.81,103.463,103.622,132725.6015951,0
+VV.US,D,20170802,000000,103.701,103.74,103.215,103.661,121963.16704937,0
+VV.US,D,20170803,000000,103.612,103.661,103.374,103.482,266480.66221879,0
+VV.US,D,20170804,000000,103.701,103.82,103.552,103.701,114588.57024711,0
+VV.US,D,20170807,000000,103.711,103.88,103.671,103.86,117973.38313544,0
+VV.US,D,20170808,000000,103.642,104.306,103.473,103.612,169299.12494876,0
+VV.US,D,20170809,000000,103.225,103.602,103.126,103.582,175095.75565922,0
+VV.US,D,20170810,000000,103.205,103.235,102.124,102.154,250661.67818396,0
+VV.US,D,20170811,000000,102.144,102.54,102.114,102.282,225216.59684652,0
+VV.US,D,20170814,000000,102.947,103.404,102.947,103.264,131630.60403873,0
+VV.US,D,20170815,000000,103.492,103.492,103.156,103.264,173902.9544537,0
+VV.US,D,20170816,000000,103.473,103.72,103.334,103.453,134666.55030229,0
+VV.US,D,20170817,000000,103.156,103.334,101.866,101.866,199059.66626894,0
+VV.US,D,20170818,000000,101.747,102.282,101.509,101.678,170289.26086068,0
+VV.US,D,20170821,000000,101.658,101.906,101.36,101.797,164985.68153611,0
+VV.US,D,20170822,000000,102.044,102.917,102.044,102.848,143774.38909295,0
+VV.US,D,20170823,000000,102.402,102.699,102.342,102.491,160755.92578201,0
+VV.US,D,20170824,000000,102.689,102.788,102.213,102.322,158102.11954963,0
+VV.US,D,20170825,000000,102.67,102.967,102.461,102.511,122778.86964891,0
+VV.US,D,20170828,000000,102.729,102.739,102.322,102.52,128456.52272433,0
+VV.US,D,20170829,000000,101.906,102.739,101.856,102.61,126521.6237274,0
+VV.US,D,20170830,000000,102.66,103.235,102.59,103.106,618620.18023971,0
+VV.US,D,20170831,000000,103.394,103.87,103.374,103.72,160129.78077049,0
+VV.US,D,20170901,000000,103.968,104.137,103.87,103.939,180406.39297909,0
+VV.US,D,20170905,000000,103.691,103.8,102.689,103.185,206125.72784813,0
+VV.US,D,20170906,000000,103.482,103.661,103.244,103.502,159714.36733291,0
+VV.US,D,20170907,000000,103.651,103.651,103.304,103.482,174367.77385839,0
+VV.US,D,20170908,000000,103.334,103.582,103.235,103.354,176534.57841514,0
+VV.US,D,20170911,000000,103.968,104.514,103.968,104.474,202106.70366796,0
+VV.US,D,20170912,000000,104.643,104.852,104.584,104.852,146432.22846549,0
+VV.US,D,20170913,000000,104.682,104.91,104.633,104.901,115047.33994154,0
+VV.US,D,20170914,000000,104.732,104.95,104.564,104.881,190453.95342954,0
+VV.US,D,20170915,000000,104.842,105.04,104.732,105.04,120277.31445799,0
+VV.US,D,20170918,000000,105.198,105.386,105.05,105.218,124574.62530996,0
+VV.US,D,20170919,000000,105.367,105.386,105.218,105.358,117749.54385596,0
+VV.US,D,20170920,000000,105.348,105.426,104.93,105.386,179946.61499962,0
+VV.US,D,20170921,000000,105.268,105.328,105.03,105.1,105072.37601416,0
+VV.US,D,20170922,000000,104.99,105.218,104.96,105.11,111982.15341175,0
+VV.US,D,20170925,000000,105.08,105.178,104.564,104.91,147196.50852785,0
+VV.US,D,20170926,000000,105.11,105.218,104.881,104.94,173506.69843192,0
+VV.US,D,20170927,000000,105.318,105.556,104.92,105.348,134413.47075657,0
+VV.US,D,20170928,000000,105.268,105.536,105.208,105.506,119576.55635332,0
+VV.US,D,20170929,000000,105.496,105.902,105.436,105.862,131909.89899556,0
+VV.US,D,20171002,000000,106.022,106.32,105.992,106.32,162280.45276656,0
+VV.US,D,20171003,000000,106.388,106.568,106.32,106.568,153917.73662246,0
+VV.US,D,20171004,000000,106.478,106.806,106.468,106.686,179175.27694195,0
+VV.US,D,20171005,000000,106.815,107.33,106.815,107.32,135975.3042877,0
+VV.US,D,20171006,000000,107.102,107.252,106.994,107.242,160522.0036521,0
+VV.US,D,20171009,000000,107.142,107.212,106.914,107.024,79990.277292088,0
+VV.US,D,20171010,000000,107.232,107.46,107.034,107.282,110130.94207336,0
+VV.US,D,20171011,000000,107.262,107.47,107.142,107.47,4370790.6327357,0
+VV.US,D,20171012,000000,107.301,107.49,107.202,107.301,137705.52142097,0
+VV.US,D,20171013,000000,107.51,107.578,107.38,107.42,157484.04081846,0
+VV.US,D,20171016,000000,107.568,107.658,107.4,107.568,138335.69957266,0
+VV.US,D,20171017,000000,107.549,107.648,107.44,107.648,195777.69845496,0
+VV.US,D,20171018,000000,107.826,107.836,107.658,107.738,266471.58765341,0
+VV.US,D,20171019,000000,107.33,107.797,107.182,107.797,132403.95866648,0
+VV.US,D,20171020,000000,108.184,108.362,108.074,108.342,148625.24843335,0
+VV.US,D,20171023,000000,108.511,108.511,107.896,107.956,186345.19188055,0
+VV.US,D,20171024,000000,108.144,108.234,107.936,108.104,222741.2570667,0
+VV.US,D,20171025,000000,108.015,108.035,107.034,107.578,218387.48225235,0
+VV.US,D,20171026,000000,107.797,107.996,107.698,107.718,262804.45495313,0
+VV.US,D,20171027,000000,108.094,108.63,107.956,108.58,130652.56754732,0
+VV.US,D,20171030,000000,108.244,108.511,108.035,108.194,119494.88526486,0
+VV.US,D,20171031,000000,108.422,108.452,108.194,108.352,244392.16178848,0
+VV.US,D,20171101,000000,108.739,108.848,108.332,108.501,1002505.5528299,0
+VV.US,D,20171102,000000,108.491,108.54,107.956,108.511,138772.28699614,0
+VV.US,D,20171103,000000,108.61,108.878,108.402,108.858,128772.11594269,0
+VV.US,D,20171106,000000,108.848,109.066,108.749,108.997,154453.13598013,0
+VV.US,D,20171107,000000,108.938,109.056,108.729,108.948,202966.77080938,0
+VV.US,D,20171108,000000,108.848,109.156,108.749,109.116,131872.59244898,0
+VV.US,D,20171109,000000,108.55,108.828,107.996,108.749,1043459.066409,0
+VV.US,D,20171110,000000,108.531,108.749,108.442,108.7,138266.1279047,0
+VV.US,D,20171113,000000,108.342,108.898,108.342,108.818,112982.37217409,0
+VV.US,D,20171114,000000,108.392,108.6,108.114,108.57,144732.2598835,0
+VV.US,D,20171115,000000,108.094,108.332,107.678,108.025,153376.28755453,0
+VV.US,D,20171116,000000,108.452,109.096,108.452,108.928,409844.67929937,0
+VV.US,D,20171117,000000,108.778,108.848,108.64,108.64,133899.2453848,0
+VV.US,D,20171120,000000,108.729,108.928,108.64,108.838,237349.29076526,0
+VV.US,D,20171121,000000,109.205,109.642,109.205,109.582,140398.65077,0
+VV.US,D,20171122,000000,109.622,109.681,109.404,109.473,127868.69254444,0
+VV.US,D,20171124,000000,109.751,109.79,109.642,109.731,83667.492842796,0
+VV.US,D,20171127,000000,109.8,109.91,109.562,109.681,145737.52007107,0
+VV.US,D,20171128,000000,109.91,110.762,109.85,110.752,193418.31145506,0
+VV.US,D,20171129,000000,110.862,111.05,110.465,110.703,300430.62789136,0
+VV.US,D,20171130,000000,111.11,112.052,111.11,111.586,258245.99827511,0
+VV.US,D,20171201,000000,111.546,111.774,109.919,111.417,495405.73145234,0
+VV.US,D,20171204,000000,112.23,112.359,111.258,111.268,225706.62337726,0
+VV.US,D,20171205,000000,111.328,111.714,110.812,110.862,313049.31520069,0
+VV.US,D,20171206,000000,110.673,111.06,110.663,110.881,1157012.1279173,0
+VV.US,D,20171207,000000,110.812,111.387,110.792,111.228,202296.26125598,0
+VV.US,D,20171208,000000,111.685,111.883,111.556,111.883,147762.15643681,0
+VV.US,D,20171211,000000,111.962,112.24,111.903,112.24,173840.44078105,0
+VV.US,D,20171212,000000,112.339,112.637,112.25,112.439,232553.8871022,0
+VV.US,D,20171213,000000,112.547,112.726,112.369,112.379,208844.06432325,0
+VV.US,D,20171214,000000,112.538,112.607,111.952,111.952,144713.1024677,0
+VV.US,D,20171215,000000,112.349,113.073,112.349,112.885,202893.16600126,0
+VV.US,D,20171218,000000,113.529,113.747,113.529,113.599,221320.58344155,0
+VV.US,D,20171219,000000,113.698,113.737,113.123,113.143,179380.96709066,0
+VV.US,D,20171220,000000,113.609,113.609,112.944,113.093,202865.94230511,0
+VV.US,D,20171221,000000,113.351,113.649,113.222,113.321,281556.54017716,0
+VV.US,D,20171222,000000,113.341,113.341,113.043,113.261,156860.92066208,0
+VV.US,D,20171226,000000,113.073,113.242,113.033,113.143,159867.62665939,0
+VV.US,D,20171227,000000,113.281,113.371,113.103,113.242,169058.14482356,0
+VV.US,D,20171228,000000,113.44,113.49,113.271,113.44,207385.07586646,0
+VV.US,D,20171229,000000,113.639,113.649,112.934,112.974,154356.34061603,0
+VV.US,D,20180102,000000,113.45,113.827,113.291,113.817,273311.79338305,0
+VV.US,D,20180103,000000,113.936,114.601,113.936,114.551,218065.83932372,0
+VV.US,D,20180104,000000,114.859,115.255,114.829,115.017,250487.24487157,0
+VV.US,D,20180105,000000,115.433,115.821,115.215,115.771,219598.43258862,0
+VV.US,D,20180108,000000,115.681,116.069,115.642,116.009,270368.60934342,0
+VV.US,D,20180109,000000,116.267,116.565,116.108,116.287,237314.00078877,0
+VV.US,D,20180110,000000,115.939,116.177,115.632,116.099,240980.125204,0
+VV.US,D,20180111,000000,116.395,116.951,116.307,116.921,181299.73352691,0
+VV.US,D,20180112,000000,117.089,117.785,117.079,117.715,180487.0557825,0
+VV.US,D,20180116,000000,118.369,118.617,116.981,117.309,303508.92212671,0
+VV.US,D,20180117,000000,117.804,118.587,117.507,118.399,2579489.5750152,0
+VV.US,D,20180118,000000,118.349,118.538,118.033,118.261,221196.5643813,0
+VV.US,D,20180119,000000,118.567,118.776,118.251,118.776,213516.45721109,0
+VV.US,D,20180122,000000,118.677,119.767,118.677,119.767,230821.65339885,0
+VV.US,D,20180123,000000,119.797,120.155,119.649,120.035,219474.41352837,0
+VV.US,D,20180124,000000,120.393,120.601,119.411,119.966,312554.24724472,0
+VV.US,D,20180125,000000,120.413,120.442,119.649,120.015,273608.2291856,0
+VV.US,D,20180126,000000,120.403,121.365,120.333,121.365,237938.12923019,0
+VV.US,D,20180129,000000,121.146,121.315,120.531,120.611,333534.64241311,0
+VV.US,D,20180130,000000,119.609,119.956,119.143,119.301,788006.01770214,0
+VV.US,D,20180131,000000,119.837,120.006,118.915,119.421,674678.81204344,0
+VV.US,D,20180201,000000,118.994,119.927,118.945,119.361,1031444.3418402,0
+VV.US,D,20180202,000000,118.627,118.707,116.733,116.773,1221012.0127172,0
+VV.US,D,20180205,000000,115.771,116.921,111.605,111.992,914016.44091289,0
+VV.US,D,20180206,000000,109.998,114.263,109.503,114.015,950287.47875375,0
+VV.US,D,20180207,000000,113.787,115.463,113.45,113.45,744495.49325473,0
+VV.US,D,20180208,000000,113.668,113.668,109.225,109.304,716139.49299904,0
+VV.US,D,20180209,000000,110.574,111.714,107.242,110.951,998444.18067788,0
+VV.US,D,20180212,000000,111.794,113.133,111,112.429,573924.92086714,0
+VV.US,D,20180213,000000,111.863,112.994,111.685,112.766,430578.04463229,0
+VV.US,D,20180214,000000,112.21,114.442,112.141,114.333,481635.58262426,0
+VV.US,D,20180215,000000,115.097,115.731,113.966,115.701,316112.48516039,0
+VV.US,D,20180216,000000,115.423,116.673,115.404,115.771,354841.72193533,0
+VV.US,D,20180220,000000,115.017,115.949,115.017,115.017,253030.13974925,0
+VV.US,D,20180221,000000,115.245,116.405,114.432,114.432,381642.94665519,0
+VV.US,D,20180222,000000,114.839,115.651,114.253,114.531,302697.25266733,0
+VV.US,D,20180223,000000,115.175,116.375,114.947,116.375,433390.15161637,0
+VV.US,D,20180226,000000,116.931,117.775,116.633,117.735,213797.768738,0
+VV.US,D,20180227,000000,117.795,118.161,116.257,116.257,262690.5187433,0
+VV.US,D,20180228,000000,116.783,116.991,114.957,114.987,390053.05219632,0
+VV.US,D,20180301,000000,115.027,115.751,112.736,113.49,463075.07155833,0
+VV.US,D,20180302,000000,112.607,114.343,112.27,114.125,2303449.3623067,0
+VV.US,D,20180305,000000,113.499,115.681,113.46,115.433,298107.53915299,0
+VV.US,D,20180306,000000,115.86,115.86,115.027,115.741,205731.48839644,0
+VV.US,D,20180307,000000,114.67,115.88,114.591,115.701,195751.48304385,0
+VV.US,D,20180308,000000,115.989,116.287,115.563,116.207,172030.56912942,0
+VV.US,D,20180309,000000,116.951,118.241,116.813,118.241,201297.05077867,0
+VV.US,D,20180312,000000,118.379,118.667,117.973,118.091,184271.14954774,0
+VV.US,D,20180313,000000,118.607,118.835,117.089,117.327,242400.79882916,0
+VV.US,D,20180314,000000,117.843,117.843,116.545,116.733,226024.23316571,0
+VV.US,D,20180315,000000,117.011,117.279,116.365,116.633,242071.0896202,0
+VV.US,D,20180316,000000,116.793,117.229,116.743,116.743,266507.88591494,0
+VV.US,D,20180319,000000,116.337,116.356,114.422,115.205,335775.05177797,0
+VV.US,D,20180320,000000,115.355,115.671,115.087,115.394,236934.88561272,0
+VV.US,D,20180321,000000,115.384,116.277,115.107,115.185,327307.47398943,0
+VV.US,D,20180322,000000,114.095,114.471,112.21,112.29,361254.41480687,0
+VV.US,D,20180323,000000,112.508,112.776,109.85,109.919,446987.88370215,0
+VV.US,D,20180326,000000,111.566,113.014,110.534,112.925,439384.40619518,0
+VV.US,D,20180327,000000,113.411,113.559,110.217,110.921,660992.35087389,0
+VV.US,D,20180328,000000,110.961,111.685,110.098,110.574,434296.59986975,0
+VV.US,D,20180329,000000,111.149,112.865,110.792,112.2,422766.86040654,0
+VV.US,D,20180402,000000,111.774,111.962,108.422,109.552,798634.35033717,0
+VV.US,D,20180403,000000,110.246,111.149,109.334,110.98,431659.9344831,0
+VV.US,D,20180404,000000,109.304,112.488,109.245,112.25,511018.01705343,0
+VV.US,D,20180405,000000,112.934,113.45,112.498,113.043,188972.78270182,0
+VV.US,D,20180406,000000,112.2,112.815,109.84,110.594,550997.5272813,0
+VV.US,D,20180409,000000,111.308,112.706,110.881,111.01,385397.80015419,0
+VV.US,D,20180410,000000,112.409,113.192,111.943,112.825,423317.38403985,0
+VV.US,D,20180411,000000,112.22,113.043,112.022,112.27,392809.70350304,0
+VV.US,D,20180412,000000,112.944,113.609,112.785,113.163,344514.86652806,0
+VV.US,D,20180413,000000,113.837,113.887,112.359,112.835,334854.48753399,0
+VV.US,D,20180416,000000,113.609,114.125,113.222,113.747,263792.57429497,0
+VV.US,D,20180417,000000,114.541,115.295,114.373,114.967,223101.21482695,0
+VV.US,D,20180418,000000,115.255,115.473,114.888,115.097,175240.94870536,0
+VV.US,D,20180419,000000,114.819,114.859,114.015,114.461,361976.34689744,0
+VV.US,D,20180420,000000,114.471,114.561,113.123,113.529,313449.60436263,0
+VV.US,D,20180423,000000,113.827,114.085,113.023,113.509,211069.34941247,0
+VV.US,D,20180424,000000,114.005,114.075,111.228,112.012,366939.12587758,0
+VV.US,D,20180425,000000,111.962,112.409,111.02,112.2,281662.41010665,0
+VV.US,D,20180426,000000,112.716,113.737,112.508,113.331,201891.93895386,0
+VV.US,D,20180427,000000,113.708,113.737,113.023,113.45,185699.88945323,0
+VV.US,D,20180430,000000,113.668,114.015,112.538,112.538,264074.89410692,0
+VV.US,D,20180501,000000,112.329,112.815,111.615,112.746,308988.95133375,0
+VV.US,D,20180502,000000,112.677,113.033,111.824,111.992,221175.3903954,0
+VV.US,D,20180503,000000,111.536,112.062,110.266,111.754,317399.05687487,0
+VV.US,D,20180504,000000,111.328,113.519,111.228,113.172,234066.31466624,0
+VV.US,D,20180507,000000,113.589,114.055,113.311,113.599,165126.84144209,0
+VV.US,D,20180508,000000,113.47,113.767,112.934,113.599,238261.7887289,0
+VV.US,D,20180509,000000,113.966,114.849,113.708,114.719,215007.71078923,0
+VV.US,D,20180510,000000,114.987,115.88,114.987,115.761,208883.38743991,0
+VV.US,D,20180511,000000,115.821,116.197,115.593,115.959,154885.69026344,0
+VV.US,D,20180514,000000,116.307,116.613,115.88,116.079,167834.08678173,0
+VV.US,D,20180515,000000,115.503,115.503,114.898,115.305,360159.4172505,0
+VV.US,D,20180516,000000,115.335,115.989,115.335,115.801,139887.45025336,0
+VV.US,D,20180517,000000,115.701,116.247,115.384,115.751,186968.31203694,0
+VV.US,D,20180518,000000,115.632,115.721,115.374,115.463,168484.43063426,0
+VV.US,D,20180521,000000,116.127,116.575,116.039,116.307,148456.86483122,0
+VV.US,D,20180522,000000,116.555,116.683,115.821,115.959,188959.67499626,0
+VV.US,D,20180523,000000,115.413,116.277,115.394,116.277,216236.81025628,0
+VV.US,D,20180524,000000,116.079,116.237,115.245,116.059,228527.80492672,0
+VV.US,D,20180525,000000,115.791,116.069,115.573,115.87,239405.18396731,0
+VV.US,D,20180529,000000,115.087,115.384,113.995,114.541,595838.98798506,0
+VV.US,D,20180530,000000,115.146,116.207,115.107,115.969,330214.35976751,0
+VV.US,D,20180531,000000,115.811,115.949,115.037,115.295,2426903.7829342,0
+VV.US,D,20180601,000000,115.899,116.555,115.899,116.465,273476.14384501,0
+VV.US,D,20180604,000000,116.823,117.109,116.753,117.031,159932.15690213,0
+VV.US,D,20180605,000000,117.071,117.279,116.743,117.129,215825.42995886,0
+VV.US,D,20180606,000000,117.407,118.171,117.149,118.171,1274651.7687035,0
+VV.US,D,20180607,000000,118.319,118.459,117.665,118.033,325573.22371599,0
+VV.US,D,20180608,000000,117.903,118.449,117.813,118.419,688509.45797407,0
+VV.US,D,20180611,000000,118.469,118.915,118.469,118.577,164637.82319638,0
+VV.US,D,20180612,000000,118.786,118.935,118.459,118.795,199847.13688728,0
+VV.US,D,20180613,000000,118.925,119.004,118.319,118.379,298126.69656881,0
+VV.US,D,20180614,000000,118.766,118.935,118.449,118.707,214547.93280976,0
+VV.US,D,20180615,000000,118.379,118.737,117.833,118.637,259942.94200196,0
+VV.US,D,20180618,000000,117.873,118.439,117.665,118.389,200185.92066162,0
+VV.US,D,20180619,000000,117.289,118.013,117.071,117.903,393026.48478722,0
+VV.US,D,20180620,000000,118.299,118.439,117.983,118.121,1418491.6963242,0
+VV.US,D,20180621,000000,118.151,118.151,117.149,117.347,205176.93162296,0
+VV.US,D,20180622,000000,118.023,118.023,117.477,117.566,221445.61078684,0
+VV.US,D,20180625,000000,117.099,117.099,115.146,115.939,1071988.491692,0
+VV.US,D,20180626,000000,116.167,116.575,115.841,116.147,998133.62888472,0
+VV.US,D,20180627,000000,116.515,117.159,115.166,115.175,1593487.6317643,0
+VV.US,D,20180628,000000,115.097,116.207,114.839,115.88,448774.5647978,0
+VV.US,D,20180629,000000,116.415,117.041,115.969,115.969,939500.84536699,0
+VV.US,D,20180702,000000,115.295,116.346,115.175,116.307,1404114.5599005,0
+VV.US,D,20180703,000000,116.713,116.733,115.671,115.811,242382.64969839,0
+VV.US,D,20180705,000000,116.435,116.813,115.88,116.813,246432.9307149,0
+VV.US,D,20180706,000000,116.841,117.983,116.643,117.795,243454.45669877,0
+VV.US,D,20180709,000000,118.299,118.855,118.29,118.855,203406.38308799,0
+VV.US,D,20180710,000000,119.113,119.341,118.945,119.252,198424.44669203,0
+VV.US,D,20180711,000000,118.567,118.895,118.299,118.449,323143.2567631,0
+VV.US,D,20180712,000000,119.053,119.51,118.776,119.49,237425.92042851,0
+VV.US,D,20180713,000000,119.391,119.738,119.173,119.599,174411.13011522,0
+VV.US,D,20180716,000000,119.659,119.659,119.262,119.48,160892.04426277,0
+VV.US,D,20180717,000000,119.143,120.165,118.975,119.996,917809.60924351,0
+VV.US,D,20180718,000000,120.055,120.293,119.827,120.263,151618.84672511,0
+VV.US,D,20180719,000000,119.937,120.105,119.579,119.807,217484.0588541,0
+VV.US,D,20180720,000000,119.738,119.996,119.599,119.699,171765.39016319,0
+VV.US,D,20180723,000000,119.519,119.937,119.391,119.887,199059.66626894,0
+VV.US,D,20180724,000000,120.492,120.809,119.986,120.393,267174.36232817,0
+VV.US,D,20180725,000000,120.313,121.573,120.313,121.473,273603.18776039,0
+VV.US,D,20180726,000000,121.057,121.483,121.057,121.146,169647.99157353,0
+VV.US,D,20180727,000000,121.335,121.335,119.887,120.333,264248.31913427,0
+VV.US,D,20180730,000000,120.333,120.403,119.391,119.599,237139.56747638,0
+VV.US,D,20180731,000000,120.085,120.551,119.857,120.194,306183.90234498,0
+VV.US,D,20180801,000000,120.333,120.591,119.748,120.065,526658.5346357,0
+VV.US,D,20180802,000000,119.371,120.779,119.252,120.68,188994.96497276,0
+VV.US,D,20180803,000000,120.759,121.226,120.7,121.226,149787.80108758,0
+VV.US,D,20180806,000000,121.216,121.831,121.097,121.682,145669.96497321,0
+VV.US,D,20180807,000000,121.979,122.247,121.969,122.079,129090.73401618,0
+VV.US,D,20180808,000000,122.049,122.217,121.87,122.039,159332.22730172,0
+VV.US,D,20180809,000000,122.098,122.257,121.86,121.91,131989.55351393,0
+VV.US,D,20180810,000000,121.166,121.444,120.74,121.107,1724921.6202197,0
+VV.US,D,20180813,000000,121.235,121.513,120.561,120.621,248742.91174771,0
+VV.US,D,20180814,000000,120.948,121.503,120.799,121.365,145051.88624204,0
+VV.US,D,20180815,000000,120.7,120.71,119.767,120.472,340587.59628676,0
+VV.US,D,20180816,000000,121.146,121.89,121.146,121.434,235082.66598928,0
+VV.US,D,20180817,000000,121.245,122.009,121.127,121.841,172406.65945034,0
+VV.US,D,20180820,000000,122.049,122.207,121.851,122.118,155417.05648094,0
+VV.US,D,20180821,000000,122.317,122.832,122.277,122.366,220477.65714586,0
+VV.US,D,20180822,000000,122.198,122.574,122.089,122.336,132104.49800881,0
+VV.US,D,20180823,000000,122.168,122.644,122.049,122.108,128569.45064911,0
+VV.US,D,20180824,000000,122.446,122.991,122.327,122.951,194413.4887922,0
+VV.US,D,20180827,000000,123.477,123.923,123.477,123.864,157485.04910351,0
+VV.US,D,20180828,000000,124.122,124.211,123.755,123.923,130992.35960671,0
+VV.US,D,20180829,000000,124.022,124.697,123.973,124.618,149004.3636094,0
+VV.US,D,20180830,000000,124.35,124.528,123.834,124.082,201788.08559446,0
+VV.US,D,20180831,000000,123.834,124.27,123.715,124.092,146354.5905172,0
+VV.US,D,20180904,000000,123.933,124.052,123.447,123.914,155010.71760874,0
+VV.US,D,20180905,000000,123.705,123.784,123.06,123.556,161343.7559619,0
+VV.US,D,20180906,000000,123.546,123.656,122.664,123.189,202889.13286109,0
+VV.US,D,20180907,000000,122.694,123.358,122.525,122.902,212505.14731327,0
+VV.US,D,20180910,000000,123.408,123.437,123.09,123.14,134786.53622237,0
+VV.US,D,20180911,000000,122.832,123.755,122.674,123.606,131592.28920711,0
+VV.US,D,20180912,000000,123.526,123.844,123.199,123.616,246548.8834948,0
+VV.US,D,20180913,000000,124.102,124.38,123.973,124.31,149148.54837051,0
+VV.US,D,20180914,000000,124.419,124.488,123.983,124.37,145082.13479332,0
+VV.US,D,20180917,000000,124.28,124.28,123.566,123.685,156026.06064673,0
+VV.US,D,20180918,000000,123.774,124.588,123.755,124.31,164908.04358783,0
+VV.US,D,20180919,000000,124.35,124.647,124.28,124.459,115870.10053637,0
+VV.US,D,20180920,000000,125.034,125.59,125.034,125.431,175628.13016175,0
+VV.US,D,20180921,000000,125.848,125.848,125.292,125.342,191503.57815898,0
+VV.US,D,20180924,000000,125.064,125.124,124.667,124.945,131537.84181481,0
+VV.US,D,20180925,000000,125.124,125.134,124.756,124.796,118159.91586833,0
+VV.US,D,20180926,000000,124.895,125.45,124.27,124.33,188280.09087749,0
+VV.US,D,20180927,000000,124.628,125.302,124.538,124.756,146632.87718899,0
+VV.US,D,20180928,000000,124.469,125.024,124.112,124.726,152950.79126651,0
+VV.US,D,20181001,000000,125.372,125.688,124.895,125.153,178226.48071678,0
+VV.US,D,20181002,000000,125.134,125.46,124.955,125.124,195591.16572207,0
+VV.US,D,20181003,000000,125.62,125.788,125.094,125.252,213031.47210555,0
+VV.US,D,20181004,000000,124.974,124.974,123.447,124.211,303297.18226774,0
+VV.US,D,20181005,000000,124.24,124.498,122.753,123.517,284383.77143688,0
+VV.US,D,20181008,000000,123.16,123.596,122.416,123.408,213411.59556665,0
+VV.US,D,20181009,000000,123.15,123.814,123.001,123.239,140882.6275905,0
+VV.US,D,20181010,000000,122.932,122.961,119.123,119.203,471212.94013792,0
+VV.US,D,20181011,000000,118.737,119.5,115.969,116.713,794207.97899975,0
+VV.US,D,20181012,000000,118.805,118.855,116.803,118.329,1097046.3915731,0
+VV.US,D,20181015,000000,118.151,118.786,117.655,117.735,214121.42823671,0
+VV.US,D,20181016,000000,118.567,120.462,118.469,120.263,295901.41147957,0
+VV.US,D,20181017,000000,120.303,120.591,119.163,120.283,252913.1786843,0
+VV.US,D,20181018,000000,119.867,120.125,117.933,118.577,499555.83268807,0
+VV.US,D,20181019,000000,118.776,119.708,118.141,118.399,218707.10861088,0
+VV.US,D,20181022,000000,118.747,118.845,117.635,117.913,184140.07249218,0
+VV.US,D,20181023,000000,116.118,117.813,115.235,117.279,401345.84467449,0
+VV.US,D,20181024,000000,117.229,117.347,113.45,113.678,488542.33516672,0
+VV.US,D,20181025,000000,114.561,116.495,114.145,115.811,648298.04218637,0
+VV.US,D,20181026,000000,113.966,115.195,112.528,113.747,705458.72954177,0
+VV.US,D,20181029,000000,115.245,115.831,111.397,113.023,769136.97141315,0
+VV.US,D,20181030,000000,112.984,114.898,112.974,114.829,764215.53211975,0
+VV.US,D,20181031,000000,116.059,117.159,115.87,116.089,436131.67864746,0
+VV.US,D,20181101,000000,116.455,117.397,116.019,117.337,273776.61278773,0
+VV.US,D,20181102,000000,117.853,118.081,115.691,116.633,549584.91993649,0
+VV.US,D,20181105,000000,116.881,117.547,116.425,117.259,340278.05277865,0
+VV.US,D,20181106,000000,117.269,118.052,117.259,117.973,272866.13139418,0
+VV.US,D,20181107,000000,119.014,120.571,118.895,120.501,362167.92105555,0
+VV.US,D,20181108,000000,120.184,120.601,119.787,120.273,220207.43675441,0
+VV.US,D,20181109,000000,119.619,119.718,118.419,119.133,232047.72801077,0
+VV.US,D,20181112,000000,118.875,118.905,116.623,116.841,321131.72810293,0
+VV.US,D,20181113,000000,117.051,118.033,116.307,116.643,1442173.287122,0
+VV.US,D,20181114,000000,117.605,117.725,115.136,115.811,558794.59551646,0
+VV.US,D,20181115,000000,115.275,117.259,115.275,117.099,457129.21466157,0
+VV.US,D,20181116,000000,116.485,117.755,116.337,117.337,371737.55439576,0
+VV.US,D,20181119,000000,117.129,117.219,114.937,115.374,355019.18010285,0
+VV.US,D,20181120,000000,113.678,114.442,112.845,113.252,464172.08568479,0
+VV.US,D,20181121,000000,113.976,114.581,113.678,113.708,471781.612902,0
+VV.US,D,20181123,000000,112.915,113.579,112.835,112.964,192062.16807264,0
+VV.US,D,20181126,000000,114.055,114.789,113.847,114.749,386644.04046696,0
+VV.US,D,20181127,000000,114.223,115.107,114.025,115.107,399518.83217713,0
+VV.US,D,20181128,000000,115.642,117.775,115.185,117.765,841242.45967136,0
+VV.US,D,20181129,000000,117.397,118.221,116.931,117.547,625219.40584414,0
+VV.US,D,20181130,000000,117.487,118.547,117.377,118.329,271427.30863826,0
+VV.US,D,20181203,000000,120.253,120.313,119.113,119.857,636300.45846335,0
+VV.US,D,20181204,000000,119.451,119.639,115.791,115.949,632002.13932634,0
+VV.US,D,20181206,000000,114.135,115.841,112.647,115.841,812749.33264986,0
+VV.US,D,20181207,000000,115.671,116.385,112.716,113.133,751060.43716772,0
+VV.US,D,20181210,000000,113.014,113.747,111.06,113.311,924325.14718939,0
+VV.US,D,20181211,000000,114.849,114.957,112.647,113.301,873832.24882134,0
+VV.US,D,20181212,000000,114.809,115.413,113.887,113.936,678448.78981807,0
+VV.US,D,20181213,000000,114.323,114.759,113.311,113.827,691108.81681414,0
+VV.US,D,20181214,000000,112.815,113.271,111.486,111.764,720097.01179161,0
+VV.US,D,20181217,000000,111.268,111.784,108.739,109.394,1242493.5255518,0
+VV.US,D,20181218,000000,110.237,110.614,108.68,109.424,1169240.6089151,0
+VV.US,D,20181219,000000,109.463,111.189,106.994,107.718,1376903.9714533,0
+VV.US,D,20181220,000000,107.172,107.866,104.91,106.091,2314539.4894913,0
+VV.US,D,20181221,000000,106.33,107.618,103.572,103.87,2266926.2532052,0
+VV.US,D,20181224,000000,103.136,103.582,101.102,101.152,965404.69639886,0
+VV.US,D,20181226,000000,101.777,106.17,100.864,106.17,2641257.1167307,0
+VV.US,D,20181227,000000,104.762,107.044,103.156,107.014,2372042.9937612,0
+VV.US,D,20181228,000000,107.608,108.412,106.348,106.954,2058193.1002366,0
+VV.US,D,20181231,000000,107.688,107.966,106.834,107.946,1900740.3162545,0
+VV.US,D,20190102,000000,106.3,108.382,106.17,107.966,846039.87990451,0
+VV.US,D,20190103,000000,107.192,107.192,105.198,105.338,1037842.9187211,0
+VV.US,D,20190104,000000,106.904,109.255,106.786,108.958,789628.34833583,0
+VV.US,D,20190107,000000,109.086,110.514,108.7,109.79,787780.16185257,0
+VV.US,D,20190108,000000,110.881,111.1,109.681,110.852,903269.13064281,0
+VV.US,D,20190109,000000,111.179,111.814,110.742,111.387,514271.7528862,0
+VV.US,D,20190110,000000,110.732,111.933,110.386,111.873,632333.86510539,0
+VV.US,D,20190111,000000,111.338,111.873,111.07,111.833,546973.46167592,0
+VV.US,D,20190114,000000,110.921,111.546,110.752,111.169,526878.34077501,0
+VV.US,D,20190115,000000,111.268,112.577,111.268,112.458,675979.49974851,0
+VV.US,D,20190116,000000,112.617,113.143,112.607,112.706,588461.36632767,0
+VV.US,D,20190117,000000,112.319,114.005,112.181,113.579,800245.5898354,0
+VV.US,D,20190118,000000,114.521,115.315,114.075,115.067,696217.79712548,0
+VV.US,D,20190122,000000,114.383,114.452,112.776,113.549,1177848.3383246,0
+VV.US,D,20190123,000000,114.055,114.353,112.607,113.718,477642.77385519,0
+VV.US,D,20190124,000000,113.649,114.105,113.252,113.867,415352.9404876,0
+VV.US,D,20190125,000000,114.749,115.205,114.591,114.859,556511.83817981,0
+VV.US,D,20190128,000000,113.797,113.966,113.133,113.966,823036.86494047,0
+VV.US,D,20190129,000000,114.015,114.243,113.401,113.777,328415.57925135,0
+VV.US,D,20190130,000000,114.561,115.979,114.194,115.642,512268.29050637,0
+VV.US,D,20190131,000000,115.603,116.851,115.553,116.653,535237.02377895,0
+VV.US,D,20190201,000000,116.743,117.199,116.375,116.743,445973.54894919,0
+VV.US,D,20190204,000000,116.743,117.547,116.465,117.547,345502.9858699,0
+VV.US,D,20190205,000000,117.785,118.171,117.547,118.071,378146.21412714,0
+VV.US,D,20190206,000000,117.923,118.101,117.547,117.893,213927.8375085,0
+VV.US,D,20190207,000000,117.159,117.357,115.969,116.793,290894.26795756,0
+VV.US,D,20190208,000000,116.147,116.951,115.791,116.951,307783.04242269,0
+VV.US,D,20190211,000000,117.249,117.357,116.773,117.031,250821.99550574,0
+VV.US,D,20190212,000000,117.813,118.687,117.804,118.538,247888.89431654,0
+VV.US,D,20190213,000000,118.895,119.281,118.707,118.895,359889.19685906,0
+VV.US,D,20190214,000000,118.339,119.133,117.993,118.617,516049.35941647,0
+VV.US,D,20190215,000000,119.431,119.927,119.351,119.927,467561.93999833,0
+VV.US,D,20190219,000000,119.609,120.442,119.431,120.155,370300.74820992,0
+VV.US,D,20190220,000000,120.145,120.561,119.907,120.333,299559.46961447,0
+VV.US,D,20190221,000000,120.065,120.184,119.441,119.927,242236.4483672,0
+VV.US,D,20190222,000000,120.253,120.72,120.095,120.651,620382.66249433,0
+VV.US,D,20190225,000000,121.335,121.593,120.799,120.829,267683.54627473,0
+VV.US,D,20190226,000000,120.621,121.156,120.601,120.749,295967.95829239,0
+VV.US,D,20190227,000000,120.482,120.898,120.085,120.72,209115.29299973,0
+VV.US,D,20190228,000000,120.621,120.839,120.393,120.492,294601.73205954,0
+VV.US,D,20190301,000000,121.245,121.424,120.581,121.275,253863.99147955,0
+VV.US,D,20190304,000000,121.741,121.88,119.669,120.769,454839.39932961,0
+VV.US,D,20190305,000000,120.819,120.889,120.393,120.621,175911.45825875,0
+VV.US,D,20190306,000000,120.621,120.621,119.699,119.837,224798.1585538,0
+VV.US,D,20190307,000000,119.639,119.639,118.459,118.895,438353.93888155,0
+VV.US,D,20190308,000000,117.973,118.697,117.745,118.667,245371.20656494,0
+VV.US,D,20190311,000000,118.975,120.432,118.925,120.403,210324.22676592,0
+VV.US,D,20190312,000000,120.621,121.047,120.591,120.769,619381.43544693,0
+VV.US,D,20190313,000000,121.245,122.029,121.186,121.613,249882.27384595,0
+VV.US,D,20190314,000000,121.573,121.781,121.335,121.553,507623.12131467,0
+VV.US,D,20190315,000000,121.771,122.465,121.702,122.118,283886.68691083,0
+VV.US,D,20190318,000000,122.198,122.713,122.098,122.594,238056.09858019,0
+VV.US,D,20190319,000000,123.09,123.427,122.138,122.614,1333767.5207568,0
+VV.US,D,20190320,000000,122.446,123.041,121.652,122.168,397188.68544346,0
+VV.US,D,20190321,000000,121.831,123.794,121.831,123.596,345961.75556432,0
+VV.US,D,20190322,000000,122.941,123.219,121.196,121.226,449116.37342728,0
+VV.US,D,20190325,000000,121.007,121.603,120.551,121.087,319524.52174487,0
+VV.US,D,20190326,000000,121.96,122.436,121.325,121.979,359433.45201976,0
+VV.US,D,20190327,000000,122.019,122.198,120.651,121.375,293208.28213054,0
+VV.US,D,20190328,000000,121.672,122.039,121.156,121.88,194703.8748845,0
+VV.US,D,20190329,000000,122.555,122.793,122.069,122.713,362879.77029569,0
+VV.US,D,20190401,000000,123.596,124.201,123.259,124.112,945274.28552146,0
+VV.US,D,20190402,000000,124.142,124.221,123.755,124.132,223339.17009702,0
+VV.US,D,20190403,000000,124.697,124.915,124.062,124.38,230395.1488258,0
+VV.US,D,20190404,000000,124.469,124.756,124.122,124.598,158184.79892314,0
+VV.US,D,20190405,000000,124.955,125.252,124.836,125.232,143260.16372117,0
+VV.US,D,20190408,000000,125.024,125.372,124.667,125.352,152531.34468875,0
+VV.US,D,20190409,000000,124.846,125.004,124.429,124.647,139099.97963502,0
+VV.US,D,20190410,000000,124.886,125.153,124.736,125.124,144654.62193522,0
+VV.US,D,20190411,000000,125.312,125.322,124.856,125.153,122795.0022096,0
+VV.US,D,20190412,000000,125.858,126.076,125.59,125.946,157786.52633127,0
+VV.US,D,20190415,000000,126.016,126.106,125.52,125.916,147512.10174622,0
+VV.US,D,20190416,000000,126.324,126.472,125.678,125.956,162836.01782509,0
+VV.US,D,20190417,000000,126.472,126.472,125.401,125.629,279535.93695161,0
+VV.US,D,20190418,000000,125.897,125.946,125.232,125.838,181132.35820983,0
+VV.US,D,20190422,000000,125.47,126.006,125.46,125.976,154482.37624637,0
+VV.US,D,20190423,000000,126.164,127.206,126.145,127.136,187709.40154332,0
+VV.US,D,20190424,000000,127.068,127.246,126.81,126.859,114983.81798385,0
+VV.US,D,20190425,000000,126.8,127.078,126.234,126.78,123542.14142624,0
+VV.US,D,20190426,000000,126.76,127.404,126.452,127.404,142062.32109045,0
+VV.US,D,20190429,000000,127.404,127.812,127.364,127.574,140642.65575034,0
+VV.US,D,20190430,000000,127.444,127.752,126.73,127.652,173838.42421097,0
+VV.US,D,20190501,000000,128.02,128.02,126.68,126.69,490494.37500938,0
+VV.US,D,20190502,000000,126.611,127.038,125.718,126.432,227655.63836479,0
+VV.US,D,20190503,000000,127.088,127.732,127.038,127.662,180538.47831968,0
+VV.US,D,20190506,000000,125.57,127.335,125.46,127.146,193004.91458756,0
+VV.US,D,20190507,000000,126.006,126.214,124.112,125.064,377103.64739298,0
+VV.US,D,20190508,000000,124.866,125.58,124.618,124.846,264938.99438851,0
+VV.US,D,20190509,000000,123.814,124.707,123.031,124.469,372849.69279786,0
+VV.US,D,20190510,000000,124.032,125.381,122.604,125.054,307946.3845996,0
+VV.US,D,20190513,000000,122.644,123.11,121.543,121.94,378798.57454976,0
+VV.US,D,20190514,000000,122.426,123.774,122.069,123.021,258333.71907382,0
+VV.US,D,20190515,000000,122.267,124.102,122.227,123.824,244814.63322137,0
+VV.US,D,20190516,000000,124.142,125.61,124.142,124.974,198710.79964416,0
+VV.US,D,20190517,000000,123.933,125.332,123.933,124.191,203108.9390004,0
+VV.US,D,20190520,000000,123.378,123.943,122.981,123.358,121369.28715923,0
+VV.US,D,20190521,000000,124.122,124.608,124.062,124.409,133184.37128952,0
+VV.US,D,20190522,000000,124.002,124.459,123.854,124.102,205982.55137207,0
+VV.US,D,20190523,000000,123.011,123.011,121.841,122.525,244598.86022223,0
+VV.US,D,20190524,000000,123.17,123.378,122.515,122.783,139079.81393417,0
+VV.US,D,20190528,000000,122.991,123.398,121.672,121.672,211671.29558295,0
+VV.US,D,20190529,000000,121.107,121.265,120.175,120.839,251470.3227882,0
+VV.US,D,20190530,000000,121.206,121.583,120.641,121.196,227110.1561567,0
+VV.US,D,20190531,000000,119.937,120.323,119.519,119.559,306542.85182018,0
+VV.US,D,20190603,000000,119.539,120.035,118.547,119.153,291663.58944513,0
+VV.US,D,20190604,000000,120.363,121.86,120.105,121.791,272626.15955402,0
+VV.US,D,20190605,000000,122.545,122.892,121.731,122.892,195509.4946336,0
+VV.US,D,20190606,000000,123.05,123.983,122.812,123.626,136061.00851633,0
+VV.US,D,20190607,000000,124.122,125.401,124.122,124.876,217293.49298103,0
+VV.US,D,20190610,000000,125.639,126.294,125.51,125.52,180271.28278336,0
+VV.US,D,20190611,000000,126.363,126.552,125.173,125.46,183025.91752001,0
+VV.US,D,20190612,000000,125.332,125.53,124.994,125.173,272550.53817581,0
+VV.US,D,20190613,000000,125.649,125.887,125.342,125.798,196191.09532247,0
+VV.US,D,20190614,000000,125.649,125.848,125.242,125.59,162140.30114563,0
+VV.US,D,20190617,000000,125.698,126.026,125.61,125.669,132098.44829855,0
+VV.US,D,20190618,000000,126.512,127.454,126.512,126.938,208658.53987539,0
+VV.US,D,20190619,000000,127.088,127.582,126.67,127.364,297429.97160431,0
+VV.US,D,20190620,000000,128.604,128.694,127.582,128.545,205006.53145075,0
+VV.US,D,20190621,000000,128.386,128.912,128.198,128.316,155814.32078776,0
+VV.US,D,20190624,000000,128.386,128.486,128.05,128.068,139199.79985424,0
+VV.US,D,20190625,000000,128.108,128.108,126.77,126.859,159988.62086452,0
+VV.US,D,20190626,000000,127.266,127.494,126.65,126.65,325559.1077254,0
+VV.US,D,20190627,000000,127.068,127.414,126.948,127.246,253845.84234879,0
+VV.US,D,20190628,000000,127.612,128.04,127.394,127.92,156953.68288601,0
+VV.US,D,20190701,000000,129.458,129.576,128.416,128.972,341634.19616107,0
+VV.US,D,20190702,000000,128.972,129.338,128.564,129.308,201291.00106842,0
+VV.US,D,20190703,000000,129.686,130.38,129.318,130.38,134219.88002838,0
+VV.US,D,20190705,000000,129.774,130.27,129.21,130.202,161485.92415293,0
+VV.US,D,20190708,000000,129.576,129.676,129.269,129.497,110250.92799344,0
+VV.US,D,20190709,000000,128.962,129.854,128.962,129.716,133485.84851729,0
+VV.US,D,20190710,000000,130.231,130.776,129.993,130.31,146765.97081462,0
+VV.US,D,20190711,000000,130.628,130.747,130.192,130.618,177804.00928389,0
+VV.US,D,20190712,000000,130.876,131.272,130.678,131.252,162365.14871015,0
+VV.US,D,20190715,000000,131.461,131.461,131.044,131.282,118514.83220336,0
+VV.US,D,20190716,000000,131.252,131.282,130.707,130.856,128296.20540254,0
+VV.US,D,20190717,000000,130.876,130.925,130.022,130.022,131180.90890969,0
+VV.US,D,20190718,000000,129.765,130.618,129.348,130.499,134910.55528262,0
+VV.US,D,20190719,000000,130.995,130.995,129.686,129.735,142003.84055798,0
+VV.US,D,20190722,000000,129.954,130.29,129.706,130.082,119513.03439563,0
+VV.US,D,20190723,000000,130.608,130.945,130.211,130.906,157179.53873558,0
+VV.US,D,20190724,000000,130.588,131.59,130.588,131.58,144931.90032196,0
+VV.US,D,20190725,000000,131.421,131.421,130.648,130.965,134417.50389674,0
+VV.US,D,20190726,000000,131.312,131.967,131.312,131.828,113151.76406127,0
+VV.US,D,20190729,000000,131.778,131.778,131.302,131.59,133307.38206473,0
+VV.US,D,20190730,000000,130.906,131.431,130.776,131.262,199061.68283902,0
+VV.US,D,20190731,000000,131.372,131.441,128.912,129.864,228882.72126176,0
+VV.US,D,20190801,000000,129.934,131.312,128.416,128.714,421380.46847283,0
+VV.US,D,20190802,000000,128.326,128.326,126.978,127.722,347904.7208416,0
+VV.US,D,20190805,000000,125.698,125.718,122.951,123.894,481579.11866187,0
+VV.US,D,20190806,000000,124.786,125.688,124.102,125.53,422352.45525399,0
+VV.US,D,20190807,000000,124.211,125.956,123.16,125.758,305540.61648773,0
+VV.US,D,20190808,000000,126.422,128.138,126.254,128.118,382543.34519832,0
+VV.US,D,20190809,000000,127.702,127.97,126.492,127.316,224719.51232047,0
+VV.US,D,20190812,000000,126.572,126.75,125.322,125.748,191183.95180045,0
+VV.US,D,20190813,000000,125.62,128.278,125.421,127.592,269447.0368144,0
+VV.US,D,20190814,000000,125.698,125.996,123.854,123.923,290584.72444945,0
+VV.US,D,20190815,000000,124.28,124.508,123.269,124.161,359575.62021078,0
+VV.US,D,20190816,000000,125.074,126.224,125.074,126.066,173199.1714939,0
+VV.US,D,20190819,000000,127.504,127.83,127.097,127.484,156513.06232235,0
+VV.US,D,20190820,000000,127.335,127.504,126.532,126.562,310857.30351786,0
+VV.US,D,20190821,000000,127.622,127.802,127.354,127.622,153529.54688102,0
+VV.US,D,20190822,000000,127.96,128.198,126.76,127.582,141960.48430114,0
+VV.US,D,20190823,000000,126.998,127.732,123.725,124.32,386272.99157125,0
+VV.US,D,20190826,000000,125.401,125.639,124.657,125.639,263382.20228259,0
+VV.US,D,20190827,000000,126.334,126.482,124.846,125.114,285447.51215692,0
+VV.US,D,20190828,000000,124.836,126.056,124.488,126.026,206300.16116052,0
+VV.US,D,20190829,000000,127.276,127.86,126.78,127.642,199097.98110056,0
+VV.US,D,20190830,000000,128.307,128.366,127.126,127.564,165970.77602282,0
+VV.US,D,20190903,000000,126.75,127.146,126.214,126.79,190253.30470603,0
+VV.US,D,20190904,000000,127.87,128.228,127.582,128.208,171213.85824484,0
+VV.US,D,20190905,000000,129.438,130.3,129.438,129.924,511383.01623887,0
+VV.US,D,20190906,000000,130.092,130.3,129.814,130.013,191954.28157307,0
+VV.US,D,20190909,000000,130.449,130.449,129.586,129.954,265413.89664362,0
+VV.US,D,20190910,000000,129.596,130.003,129.041,130.003,162380.27298579,0
+VV.US,D,20190911,000000,130.112,130.876,129.884,130.856,131491.46070284,0
+VV.US,D,20190912,000000,131.282,131.788,130.975,131.262,301824.07782037,0
+VV.US,D,20190913,000000,131.481,131.828,131.034,131.183,135063.81460911,0
+VV.US,D,20190916,000000,130.717,131.034,130.44,130.886,160531.07821748,0
+VV.US,D,20190917,000000,130.816,131.242,130.747,131.193,119971.80409006,0
+VV.US,D,20190918,000000,131.074,131.302,130.062,131.292,166774.37920186,0
+VV.US,D,20190919,000000,131.56,131.957,131.154,131.282,281605.94614425,0
+VV.US,D,20190920,000000,131.58,131.689,130.37,130.648,293446.23740062,0
+VV.US,D,20190923,000000,130.261,130.965,130.261,130.697,131391.64048361,0
+VV.US,D,20190924,000000,131.193,131.312,129.15,129.536,353075.20654053,0
+VV.US,D,20190925,000000,129.576,130.548,128.952,130.35,143616.08834124,0
+VV.US,D,20190926,000000,130.37,130.38,129.448,130.092,184536.32851396,0
+VV.US,D,20190927,000000,130.449,130.449,128.574,129.279,191418.8822154,0
+VV.US,D,20190930,000000,129.566,130.251,129.566,129.983,155394.87421,0
+VV.US,D,20191001,000000,130.38,130.618,128.307,128.376,200672.92233725,0
+VV.US,D,20191002,000000,127.602,127.602,125.54,126.106,306410.76647958,0
+VV.US,D,20191003,000000,126.036,127.226,124.766,127.226,871013.08384196,0
+VV.US,D,20191004,000000,127.534,129.002,127.484,128.892,156341.6538651,0
+VV.US,D,20191007,000000,128.614,129.298,128.238,128.416,145622.57557621,0
+VV.US,D,20191008,000000,127.504,127.92,126.354,126.354,243135.83862528,0
+VV.US,D,20191009,000000,127.335,128,127.078,127.544,200005.43763898,0
+VV.US,D,20191010,000000,127.534,128.832,127.534,128.386,297618.52090729,0
+VV.US,D,20191011,000000,129.735,130.806,129.696,129.774,313170.30940581,0
+VV.US,D,20191014,000000,129.566,129.884,129.468,129.606,117402.69380127,0
+VV.US,D,20191015,000000,130.142,131.233,130.142,130.935,161555.49582087,0
+VV.US,D,20191016,000000,130.658,130.935,130.449,130.678,150152.80027304,0
+VV.US,D,20191017,000000,131.213,131.411,130.776,131.034,137835.59019147,0
+VV.US,D,20191018,000000,130.806,131.064,130.022,130.479,157842.99029367,0
+VV.US,D,20191021,000000,131.094,131.362,130.886,131.342,93945.950568024,0
+VV.US,D,20191022,000000,131.63,131.669,130.876,130.876,144137.37170832,0
+VV.US,D,20191023,000000,130.737,131.213,130.697,131.193,242512.7184689,0
+VV.US,D,20191024,000000,131.679,131.738,131.124,131.5,120676.5953349,0
+VV.US,D,20191025,000000,131.252,132.314,131.252,132.135,117563.01112306,0
+VV.US,D,20191028,000000,132.691,133.048,132.542,132.889,157560.67048171,0
+VV.US,D,20191029,000000,132.71,133.216,132.661,132.79,165785.25157497,0
+VV.US,D,20191030,000000,132.849,133.335,132.324,133.167,118225.45439611,0
+VV.US,D,20191031,000000,133.216,133.216,132.234,132.81,219840.42099887,0
+VV.US,D,20191101,000000,133.474,134.089,133.474,134.089,135168.67625355,0
+VV.US,D,20191104,000000,134.843,134.873,134.377,134.565,170886.16560596,0
+VV.US,D,20191105,000000,134.743,134.783,134.258,134.387,160692.40382432,0
+VV.US,D,20191106,000000,134.387,134.486,133.94,134.367,789111.09810893,0
+VV.US,D,20191107,000000,135.061,135.448,134.664,134.883,179278.12201631,0
+VV.US,D,20191108,000000,134.743,135.259,134.426,135.239,106317.60804189,0
+VV.US,D,20191111,000000,134.655,135.101,134.525,135.031,91948.537898446,0
+VV.US,D,20191112,000000,135.21,135.696,134.962,135.279,131719.33312249,0
+VV.US,D,20191113,000000,134.863,135.537,134.724,135.319,155941.36470314,0
+VV.US,D,20191114,000000,135.229,135.557,134.942,135.557,168932.10919322,0
+VV.US,D,20191115,000000,136.162,136.519,135.914,136.519,141672.11477893,0
+VV.US,D,20191118,000000,136.41,136.777,136.231,136.628,207622.02285149,0
+VV.US,D,20191119,000000,136.935,136.935,136.331,136.657,193716.76382769,0
+VV.US,D,20191120,000000,136.4,136.648,135.467,136.172,270548.08408102,0
+VV.US,D,20191121,000000,136.271,136.271,135.696,135.953,157678.6398317,0
+VV.US,D,20191122,000000,136.341,136.361,135.845,136.311,131428.94703019,0
+VV.US,D,20191125,000000,136.747,137.371,136.747,137.333,164453.30703357,0
+VV.US,D,20191126,000000,137.421,137.749,137.233,137.659,197787.21054505,0
+VV.US,D,20191127,000000,137.967,138.265,137.789,138.245,206465.51990753,0
+VV.US,D,20191129,000000,138.037,138.135,137.649,137.719,73085.541319716,0
+VV.US,D,20191202,000000,137.887,137.887,136.341,136.559,253807.52751717,0
+VV.US,D,20191203,000000,135.269,135.686,134.605,135.666,222783.6050385,0
+VV.US,D,20191204,000000,136.191,136.757,136.043,136.489,163350.24319687,0
+VV.US,D,20191205,000000,136.767,136.767,136.073,136.697,203950.85701105,0
+VV.US,D,20191206,000000,137.6,138.135,137.6,137.917,186123.36917116,0
+VV.US,D,20191209,000000,137.769,138.027,137.471,137.471,156047.23463262,0
+VV.US,D,20191210,000000,137.481,137.729,137.065,137.381,172023.51113412,0
+VV.US,D,20191211,000000,137.531,137.819,137.371,137.719,219736.56763947,0
+VV.US,D,20191212,000000,137.749,139.197,137.581,138.859,248077.44361954,0
+VV.US,D,20191213,000000,138.949,139.524,138.383,138.879,306247.42430267,0
+VV.US,D,20191216,000000,139.753,140.209,139.713,139.911,140858.42874947,0
+VV.US,D,20191217,000000,140.169,140.238,139.901,139.901,130601.14501015,0
+VV.US,D,20191218,000000,140.139,140.229,139.911,139.951,163454.09655626,0
+VV.US,D,20191219,000000,140.109,140.575,140.089,140.575,176428.70848566,0
+VV.US,D,20191220,000000,141.151,141.488,141.051,141.21,180203.7276855,0
+VV.US,D,20191223,000000,141.607,141.607,141.339,141.399,193692.56498667,0
+VV.US,D,20191224,000000,141.507,141.507,141.25,141.448,80956.21436299,0
+VV.US,D,20191226,000000,141.627,142.142,141.448,142.142,105989.91540302,0
+VV.US,D,20191227,000000,142.519,142.519,141.914,142.093,134442.71102281,0
+VV.US,D,20191230,000000,142.222,142.222,141.101,141.299,237721.34794602,0
+VV.US,D,20191231,000000,141.041,141.785,140.883,141.686,215650.99664648,0
+VV.US,D,20200102,000000,142.44,143.005,141.993,143.005,202940.55539827,0
+VV.US,D,20200103,000000,141.428,142.489,141.359,141.954,200113.32413855,0
+VV.US,D,20200106,000000,141.131,142.549,140.982,142.549,181515.50652605,0
+VV.US,D,20200107,000000,142.311,142.499,141.964,142.192,162396.40554647,0
+VV.US,D,20200108,000000,142.231,143.501,142.202,142.906,202539.25795128,0
+VV.US,D,20200109,000000,143.699,143.937,143.412,143.908,1007149.7137365,0
+VV.US,D,20200110,000000,144.245,144.245,143.303,143.471,149995.50780637,0
+VV.US,D,20200113,000000,143.828,144.493,143.65,144.493,196254.61728016,0
+VV.US,D,20200114,000000,144.384,144.81,144.086,144.275,275949.46705474,0
+VV.US,D,20200115,000000,144.294,145.028,144.235,144.612,215165.0032559,0
+VV.US,D,20200116,000000,145.326,145.872,145.227,145.872,145608.45958561,0
+VV.US,D,20200117,000000,146.238,146.348,145.931,146.288,135900.69119455,0
+VV.US,D,20200121,000000,145.921,146.417,145.891,146.09,180980.10716838,0
+VV.US,D,20200122,000000,146.526,146.834,146.08,146.179,278894.66766444,0
+VV.US,D,20200123,000000,145.921,146.348,145.296,146.328,206665.16034598,0
+VV.US,D,20200124,000000,146.645,146.655,144.374,144.959,258685.61055372,0
+VV.US,D,20200127,000000,142.549,143.362,142.113,142.767,281988.08617544,0
+VV.US,D,20200128,000000,143.352,144.572,143.164,144.166,285897.20728597,0
+VV.US,D,20200129,000000,144.919,144.939,143.997,144.047,201488.62493679,0
+VV.US,D,20200130,000000,143.184,144.612,142.797,144.592,217966.0191045,0
+VV.US,D,20200131,000000,144.384,144.384,141.617,142.063,294672.31201253,0
+VV.US,D,20200203,000000,142.717,144.007,142.717,143.233,327901.35387957,0
+VV.US,D,20200204,000000,144.929,145.901,144.85,145.484,183608.70627468,0
+VV.US,D,20200205,000000,146.814,147.012,146.08,146.903,208332.86380659,0
+VV.US,D,20200206,000000,147.418,147.518,146.903,147.438,139582.94817046,0
+VV.US,D,20200207,000000,147.022,147.29,146.456,146.714,208151.37249891,0
+VV.US,D,20200210,000000,146.288,147.836,146.288,147.786,151734.79950503,0
+VV.US,D,20200211,000000,148.47,148.826,147.904,148.122,133214.61984081,0
+VV.US,D,20200212,000000,148.876,149.094,148.638,149.006,150418.9875243,0
+VV.US,D,20200213,000000,148.37,149.362,148.232,148.926,151267.96353025,0
+VV.US,D,20200214,000000,149.134,149.264,148.628,149.164,152276.24857295,0
+VV.US,D,20200218,000000,148.738,149.056,148.192,148.906,451085.55411566,0
+VV.US,D,20200219,000000,149.392,149.938,149.284,149.65,128922.35041405,0
+VV.US,D,20200220,000000,149.432,149.798,147.588,149.006,226722.9747003,0
+VV.US,D,20200221,000000,148.42,148.43,147.111,147.518,179890.15103722,0
+VV.US,D,20200224,000000,142.847,144.037,142.053,142.529,549120.10053181,0
+VV.US,D,20200225,000000,143.263,143.531,137.867,138.235,880818.65588217,0
+VV.US,D,20200226,000000,138.929,140.615,137.352,137.639,486908.91339756,0
+VV.US,D,20200227,000000,134.714,136.757,131.411,131.411,1025192.9745755,0
+VV.US,D,20200228,000000,127.266,130.846,126.184,130.518,2146298.0555523,0
+VV.US,D,20200302,000000,131.738,136.569,130.172,136.569,1069173.3598528,0
+VV.US,D,20200303,000000,136.955,138.681,131.51,132.76,949641.16804137,0
+VV.US,D,20200304,000000,135.369,138.333,134.109,138.323,574348.40058507,0
+VV.US,D,20200305,000000,134.743,136.241,132.641,133.732,551225.39970095,0
+VV.US,D,20200306,000000,129.388,131.917,128.228,131.441,473547.12001176,0
+VV.US,D,20200309,000000,121.721,126.502,120.749,121.295,1226222.8298179,0
+VV.US,D,20200310,000000,125.639,127.335,120.749,127.335,2154226.2008431,0
+VV.US,D,20200311,000000,123.914,124.36,119.539,120.908,1380640.6758215,0
+VV.US,D,20200312,000000,112.498,117.259,109.255,109.552,2008179.1372639,0
+VV.US,D,20200313,000000,115.811,119.49,109.89,119.272,1962009.7651588,0
+VV.US,D,20200316,000000,106.348,112.875,104.98,104.98,1599784.3718559,0
+VV.US,D,20200317,000000,107.33,112.538,103.978,112.022,1395942.4096295,0
+VV.US,D,20200318,000000,104.366,107.906,100.091,106.072,1550473.1835578,0
+VV.US,D,20200319,000000,104.742,108.66,101.806,106.062,1722950.4229612,0
+VV.US,D,20200320,000000,107.301,108.292,101.202,101.519,1752859.1821826,0
+VV.US,D,20200323,000000,100.587,101.588,96.6989,98.3284,2591043.5133195,0
+VV.US,D,20200324,000000,103.661,108.184,103.661,107.906,1429905.4830076,0
+VV.US,D,20200325,000000,109.176,113.639,106.398,109.493,1608393.1095504,0
+VV.US,D,20200326,000000,110.614,116.525,110.564,115.761,1765086.6548954,0
+VV.US,D,20200327,000000,112.309,115.583,111.348,112.528,1250973.2027609,0
+VV.US,D,20200330,000000,113.113,116.277,112.409,116.089,1343473.2725777,0
+VV.US,D,20200331,000000,115.86,116.713,113.579,114.145,907053.22440804,0
+VV.US,D,20200401,000000,110.068,111.486,108.084,109.136,788562.5910457,0
+VV.US,D,20200402,000000,108.65,111.833,108.412,111.566,572294.5239531,0
+VV.US,D,20200403,000000,111.04,112.111,108.58,109.919,787243.75420986,0
+VV.US,D,20200406,000000,114.363,118.151,113.718,117.239,795025.69816938,0
+VV.US,D,20200407,000000,121.473,121.721,117.367,117.427,893294.16671543,0
+VV.US,D,20200408,000000,118.756,121.979,117.804,121.414,544169.42097218,0
+VV.US,D,20200409,000000,123.209,124.588,122.108,123.358,695689.45576311,0
+VV.US,D,20200413,000000,123.06,123.06,120.333,122.198,693292.76221662,0
+VV.US,D,20200414,000000,124.638,126.274,124.25,125.868,534226.72216617,0
+VV.US,D,20200415,000000,123.18,124.082,122.277,123.219,785276.59009156,0
+VV.US,D,20200416,000000,123.983,124.31,122.426,123.983,947832.30467478,0
+VV.US,D,20200417,000000,126.75,127.524,125.411,127.246,821542.58650719,0
+VV.US,D,20200420,000000,125.322,127.136,125.044,125.143,910954.27923823,0
+VV.US,D,20200421,000000,122.822,123.437,120.819,121.166,592838.331698,0
+VV.US,D,20200422,000000,123.735,124.657,122.991,124.052,306295.82198472,0
+VV.US,D,20200423,000000,124.548,126.096,123.844,123.943,639248.68392819,0
+VV.US,D,20200424,000000,124.628,125.986,123.764,125.708,356705.03269423,0
+VV.US,D,20200427,000000,126.63,128.068,126.482,127.642,364156.25915975,0
+VV.US,D,20200428,000000,129.25,129.636,126.82,126.918,357694.16032112,0
+VV.US,D,20200429,000000,129.646,131.044,129.05,130.38,497080.49290825,0
+VV.US,D,20200430,000000,129.676,129.914,128.307,128.942,414464.64136499,0
+VV.US,D,20200501,000000,126.611,127.068,125.054,125.58,318900.39330344,0
+VV.US,D,20200504,000000,124.548,126.115,124.012,126.046,389502.528563,0
+VV.US,D,20200505,000000,127.424,128.554,127.106,127.156,724770.4129645,0
+VV.US,D,20200506,000000,128.108,128.188,126.412,126.472,388240.15568954,0
+VV.US,D,20200507,000000,128.02,128.902,127.812,128.059,288511.69040166,0
+VV.US,D,20200508,000000,129.517,130.36,129.05,130.152,352875.56610207,0
+VV.US,D,20200511,000000,129.19,130.916,129.11,130.31,483368.82461266,0
+VV.US,D,20200512,000000,130.806,131.024,127.652,127.652,305803.77888388,0
+VV.US,D,20200513,000000,127.384,127.821,124.181,125.332,558998.26909508,0
+VV.US,D,20200514,000000,124.152,126.859,123.041,126.849,399110.47673484,0
+VV.US,D,20200515,000000,125.748,127.474,125.431,127.474,334074.07491095,0
+VV.US,D,20200518,000000,130.41,132.046,130.32,131.322,320153.69161151,0
+VV.US,D,20200519,000000,131.084,131.907,130.072,130.072,267822.68961062,0
+VV.US,D,20200520,000000,131.828,132.631,131.728,132.224,364471.85237811,0
+VV.US,D,20200521,000000,132.205,132.542,130.776,131.322,398262.50901393,0
+VV.US,D,20200522,000000,131.282,131.679,130.668,131.649,379974.23490953,0
+VV.US,D,20200526,000000,134.645,134.645,133.068,133.196,342422.67506446,0
+VV.US,D,20200527,000000,134.585,135.17,132.155,135.111,347229.16986299,0
+VV.US,D,20200528,000000,135.636,136.657,134.645,134.991,751219.74620446,0
+VV.US,D,20200529,000000,134.783,135.865,133.544,135.597,301962.21287121,0
+VV.US,D,20200601,000000,135.329,136.549,135.17,136.221,636067.54461848,0
+VV.US,D,20200602,000000,136.687,137.401,136.073,137.391,598999.96159391,0
+VV.US,D,20200603,000000,138.423,139.663,138.255,139.296,293933.23907624,0
+VV.US,D,20200604,000000,138.681,139.563,137.829,138.711,290720.84293021,0
+VV.US,D,20200605,000000,141.488,143.025,141.19,142.251,311363.4626093,0
+VV.US,D,20200608,000000,142.866,144.106,142.499,144.076,328774.52872655,0
+VV.US,D,20200609,000000,142.767,143.68,142.341,143.055,2255910.7391137,0
+VV.US,D,20200610,000000,143.323,143.739,141.875,142.241,581649.39257921,0
+VV.US,D,20200611,000000,138.543,139.127,133.791,133.98,554997.39404568,0
+VV.US,D,20200612,000000,137.609,137.838,133.157,135.725,342832.0387918,0
+VV.US,D,20200615,000000,132.889,137.451,132.363,137.015,508561.83468941,0
+VV.US,D,20200616,000000,140.813,140.813,137.421,139.573,530502.11721845,0
+VV.US,D,20200617,000000,140.059,140.277,138.761,138.989,354408.15936697,0
+VV.US,D,20200618,000000,138.295,139.375,138.205,139.117,248243.81065158,0
+VV.US,D,20200619,000000,140.873,140.873,137.809,138.433,302671.03725623,0
+VV.US,D,20200622,000000,138.085,139.495,137.659,139.286,272965.9516134,0
+VV.US,D,20200623,000000,140.665,141.002,139.713,139.961,248125.84130158,0
+VV.US,D,20200624,000000,138.999,139.157,135.557,136.37,305098.98763903,0
+VV.US,D,20200625,000000,135.993,137.947,135.15,137.819,358710.51164415,0
+VV.US,D,20200626,000000,137.362,137.371,134.357,134.515,404813.33693632,0
+VV.US,D,20200629,000000,135.22,136.559,134.069,136.559,237544.89806354,0
+VV.US,D,20200630,000000,136.419,139.127,136.261,138.423,415161.36632949,0
+VV.US,D,20200701,000000,138.889,139.981,138.829,139.505,297002.4587462,0
+VV.US,D,20200702,000000,141.121,141.736,139.891,140.149,295660.43135437,0
+VV.US,D,20200706,000000,142.133,142.619,141.775,142.44,382421.34270816,0
+VV.US,D,20200707,000000,141.716,142.757,140.903,140.972,227621.35667334,0
+VV.US,D,20200708,000000,141.438,142.271,140.714,142.251,245291.55204656,0
+VV.US,D,20200709,000000,142.619,142.688,139.811,141.517,314679.71211472,0
+VV.US,D,20200710,000000,141.458,143.095,140.754,142.995,314679.71211472,0
+VV.US,D,20200713,000000,144.146,145.326,141.269,141.458,351524.46414486,0
+VV.US,D,20200714,000000,140.863,143.521,140.219,143.342,313473.80320366,0
+VV.US,D,20200715,000000,145.058,145.167,143.481,144.731,256630.72563671,0
+VV.US,D,20200716,000000,143.729,144.374,143.382,144.146,283033.67776471,0
+VV.US,D,20200717,000000,144.721,145.028,143.759,144.691,214527.76710891,0
+VV.US,D,20200720,000000,144.513,146.387,144.235,146,293378.68230276,0
+VV.US,D,20200721,000000,146.982,147.121,145.752,146.258,258297.42081229,0
+VV.US,D,20200722,000000,145.98,147.141,145.941,146.982,193326.55751617,0
+VV.US,D,20200723,000000,146.834,147.27,144.503,145.128,293116.52819166,0
+VV.US,D,20200724,000000,144.136,144.671,143.402,144.225,209375.43054074,0
+VV.US,D,20200727,000000,144.493,145.425,144.136,145.316,176987.29839931,0
+VV.US,D,20200728,000000,144.9,145.514,144.275,144.374,223830.20491281,0
+VV.US,D,20200729,000000,144.86,146.466,144.86,146.159,187907.02541169,0
+VV.US,D,20200730,000000,144.741,145.941,143.799,145.732,297602.38834661,0
+VV.US,D,20200731,000000,146.625,146.804,144.513,146.704,231300.58879414,0
+VV.US,D,20200803,000000,147.746,148.262,147.379,147.914,259693.89559641,0
+VV.US,D,20200804,000000,147.538,148.5,147.518,148.5,292855.3823656,0
+VV.US,D,20200805,000000,149.224,149.532,149.016,149.432,1064620.9528851,0
+VV.US,D,20200806,000000,149.164,150.394,148.966,150.294,183653.07081656,0
+VV.US,D,20200807,000000,149.938,150.424,149.264,150.236,238251.70587847,0
+VV.US,D,20200810,000000,150.562,150.702,149.472,150.652,170760.12997563,0
+VV.US,D,20200811,000000,151.227,151.475,149.026,149.312,361822.07928591,0
+VV.US,D,20200812,000000,150.582,151.892,150.582,151.455,296465.04281844,0
+VV.US,D,20200813,000000,151.227,152.04,150.94,151.426,369824.83766978,0
+VV.US,D,20200814,000000,151.247,151.584,150.9,151.336,154027.63969211,0
+VV.US,D,20200817,000000,151.782,152.16,151.782,152.05,295400.29381336,0
+VV.US,D,20200818,000000,152.338,152.655,151.564,152.407,227800.83141094,0
+VV.US,D,20200819,000000,152.606,152.824,151.524,151.713,286893.39290814,0
+VV.US,D,20200820,000000,150.88,152.596,150.662,152.437,247931.24228834,0
+VV.US,D,20200821,000000,152.298,152.982,152.14,152.844,163167.74360413,0
+VV.US,D,20200824,000000,154.103,154.351,153.439,154.312,260987.52530619,0
+VV.US,D,20200825,000000,154.619,154.907,154.074,154.867,265167.8750932,0
+VV.US,D,20200826,000000,155.194,156.692,155.045,156.553,186951.17119122,0
+VV.US,D,20200827,000000,156.989,157.743,156.146,157.009,242289.88747447,0
+VV.US,D,20200828,000000,157.683,158.091,157.049,157.941,184744.03523276,0
+VV.US,D,20200831,000000,158.001,158.567,157.565,157.911,269069.93820844,0
+VV.US,D,20200901,000000,158.149,159.281,157.753,159.221,283878.62063049,0
+VV.US,D,20200902,000000,160.263,161.76,159.429,161.353,348810.16080993,0
+VV.US,D,20200903,000000,160.263,160.441,154.431,155.73,554979.24491491,0
+VV.US,D,20200904,000000,155.928,156.692,150.612,154.381,458895.73005637,0
+VV.US,D,20200908,000000,151.247,151.991,149.72,149.878,345415.26507118,0
+VV.US,D,20200909,000000,151.902,154.034,151.446,152.864,250456.99632029,0
+VV.US,D,20200910,000000,153.925,154.331,149.888,150.394,270463.38813743,0
+VV.US,D,20200911,000000,151.227,151.614,148.986,150.314,302398.8002947,0
+VV.US,D,20200914,000000,151.961,153.27,151.713,152.586,186705.1496408,0
+VV.US,D,20200915,000000,153.855,154.282,152.933,153.508,191650.78777521,0
+VV.US,D,20200916,000000,154.143,154.738,152.754,152.883,149653.6991769,0
+VV.US,D,20200917,000000,150.424,152.169,150.126,151.514,289378.81553838,0
+VV.US,D,20200918,000000,151.971,151.971,148.608,149.918,255037.63526925,0
+VV.US,D,20200921,000000,147.746,148.44,145.822,148.44,441113.61504341,0
+VV.US,D,20200922,000000,149.074,150.106,147.865,149.908,267581.70948541,0
+VV.US,D,20200923,000000,150.146,150.146,146.1,146.328,242798.06313598,0
+VV.US,D,20200924,000000,145.624,148.192,144.85,146.586,372569.38955599,0
+VV.US,D,20200925,000000,146.258,149.492,145.961,149.084,190358.16635048,0
+VV.US,D,20200928,000000,151.217,151.941,150.8,151.574,183860.77753535,0
+VV.US,D,20200929,000000,151.604,151.872,150.582,150.89,159203.16681626,0
+VV.US,D,20200930,000000,151.266,153.488,151.158,152.07,350015.06143596,0
+VV.US,D,20201001,000000,153.36,153.706,152.268,153.181,239357.79457031,0
+VV.US,D,20201002,000000,150.513,152.526,150.454,151.703,269137.4933063,0
+VV.US,D,20201005,000000,152.715,154.371,152.715,154.232,177206.09625357,0
+VV.US,D,20201006,000000,154.381,155.353,151.951,152.199,213404.53757135,0
+VV.US,D,20201007,000000,153.598,155.135,153.598,154.688,1231950.8971455,0
+VV.US,D,20201008,000000,155.769,156.077,155.353,156.077,130214.97183879,0
+VV.US,D,20201009,000000,156.89,157.723,156.633,157.535,319958.08431323,0
+VV.US,D,20201012,000000,158.715,160.729,158.557,159.925,174856.79210409,0
+VV.US,D,20201013,000000,159.875,159.915,158.775,159.201,202523.12539059,0
+VV.US,D,20201014,000000,159.459,159.965,157.823,158.149,158113.2106851,0
+VV.US,D,20201015,000000,156.127,158.13,155.928,157.961,172972.3073593,0
+VV.US,D,20201016,000000,158.645,159.329,157.783,157.843,187702.34354802,0
+VV.US,D,20201019,000000,158.348,158.765,155.145,155.383,169248.71069663,0
+VV.US,D,20201020,000000,156.127,157.485,155.651,155.948,205243.47843578,0
+VV.US,D,20201021,000000,155.928,156.93,155.511,155.511,186519.62519294,0
+VV.US,D,20201022,000000,155.809,156.692,154.669,156.473,176378.29423352,0
+VV.US,D,20201023,000000,157.009,157.009,155.74,156.89,249305.53480154,0
+VV.US,D,20201026,000000,155.343,155.74,152.378,154.143,298104.51429787,0
+VV.US,D,20201027,000000,154.331,154.47,153.558,153.617,203516.28615765,0
+VV.US,D,20201028,000000,151.028,151.188,148.232,148.38,491536.94174352,0
+VV.US,D,20201029,000000,148.698,151.326,147.845,149.858,367981.69261173,0
+VV.US,D,20201030,000000,148.956,149.56,146.387,148.272,286252.12362099,0
+VV.US,D,20201102,000000,149.73,150.632,148.292,149.7,194488.10188535,0
+VV.US,D,20201103,000000,151.316,153.34,151.098,152.378,188030.0361869,0
+VV.US,D,20201104,000000,154.847,157.921,154.381,156.047,310073.8660397,0
+VV.US,D,20201105,000000,158.685,159.905,158.497,159.171,366585.2178276,0
+VV.US,D,20201106,000000,159.082,159.737,158.041,159.261,180356.98701199,0
+VV.US,D,20201109,000000,164.963,165.291,160.451,160.659,334425.96639085,0
+VV.US,D,20201110,000000,160.481,160.739,158.615,160.153,361179.80171371,0
+VV.US,D,20201111,000000,161.551,161.929,160.867,161.512,172315.9137965,0
+VV.US,D,20201112,000000,161.085,161.561,159.291,160.173,209519.61530185,0
+VV.US,D,20201113,000000,161.165,162.493,160.768,162.027,214178.90048414,0
+VV.US,D,20201116,000000,163.377,164.071,162.801,164.021,221848.92480392,0
+VV.US,D,20201117,000000,163.247,164.041,162.563,163.515,257504.90876872,0
+VV.US,D,20201118,000000,163.595,163.932,161.681,161.681,267830.75589096,0
+VV.US,D,20201119,000000,161.453,162.712,160.977,162.484,253944.65428297,0
+VV.US,D,20201120,000000,162.513,162.633,161.561,161.581,163576.09904642,0
+VV.US,D,20201123,000000,162.484,163.119,161.561,162.563,212427.50936498,0
+VV.US,D,20201124,000000,164.001,165.38,163.367,165.191,250881.48432326,0
+VV.US,D,20201125,000000,165.122,165.37,164.567,165.211,345038.16646521,0
+VV.US,D,20201127,000000,165.727,166.014,165.36,165.707,106172.41499574,0
+VV.US,D,20201130,000000,165.529,165.707,163.684,164.745,247232.50075375,0
+VV.US,D,20201201,000000,166.828,167.462,166.382,166.709,229434.25318011,0
+VV.US,D,20201202,000000,166.084,167.106,165.776,166.986,151626.91300545,0
+VV.US,D,20201203,000000,167.086,167.8,166.659,167.066,211037.0842911,0
+VV.US,D,20201204,000000,167.452,168.584,167.443,168.584,173971.51783661,0
+VV.US,D,20201207,000000,168.316,168.594,167.879,168.385,182230.38062132,0
+VV.US,D,20201208,000000,167.77,169.268,167.77,168.99,253307.41813599,0
+VV.US,D,20201209,000000,169.396,169.426,166.719,167.205,462189.79729085,0
+VV.US,D,20201210,000000,166.53,167.72,166.064,167.344,166111.9359288,0
+VV.US,D,20201211,000000,166.62,167.264,165.707,167.135,171269.31392219,0
+VV.US,D,20201214,000000,168.306,168.712,166.54,166.6,176226.04319207,0
+VV.US,D,20201215,000000,167.889,168.732,167.145,168.732,175943.72338012,0
+VV.US,D,20201216,000000,168.92,169.436,168.355,168.94,228442.10069809,0
+VV.US,D,20201217,000000,169.862,170.21,169.644,170.16,209843.27480056,0
+VV.US,D,20201218,000000,170.498,170.498,168.564,169.804,344347.49121097,0
+VV.US,D,20201221,000000,167.889,169.575,166.699,169.308,334804.07328186,0
+VV.US,D,20201222,000000,169.506,169.506,168.474,169.118,181789.76005766,0
+VV.US,D,20201223,000000,169.714,170.052,169.03,169.099,147479.83662485,0
+VV.US,D,20201224,000000,169.386,169.724,169.03,169.724,112753.4914694,0
+VV.US,D,20201228,000000,170.944,171.004,170.458,170.706,290535.31848236,0
+VV.US,D,20201229,000000,171.519,171.688,170.15,170.518,205809.12634473,0
+VV.US,D,20201230,000000,170.974,171.162,170.518,170.736,253136.00967873,0
+VV.US,D,20201231,000000,170.626,171.786,170.348,171.48,2000034.210689,0
+VV.US,D,20210104,000000,172.154,172.164,167.344,169.198,379804.84302237,0
+VV.US,D,20210105,000000,168.812,170.756,168.812,170.358,228708.28794937,0
+VV.US,D,20210106,000000,169.516,172.729,169.178,171.082,522219.05559272,0
+VV.US,D,20210107,000000,172.422,174.167,172.422,173.79,502611.94465248,0
+VV.US,D,20210108,000000,174.633,174.96,172.996,174.921,360240.08005392,0
+VV.US,D,20210111,000000,173.364,174.613,173.334,173.81,231429.6492796,0
+VV.US,D,20210112,000000,173.919,174.266,172.758,173.84,236389.40340461,0
+VV.US,D,20210113,000000,173.86,174.842,173.482,174.276,246466.2041213,0
+VV.US,D,20210114,000000,174.722,174.99,173.532,173.671,251516.70390016,0
+VV.US,D,20210115,000000,173.146,173.314,171.598,172.422,235078.63284911,0
+VV.US,D,20210119,000000,173.661,174.088,172.967,173.76,342286.5565837,0
+VV.US,D,20210120,000000,174.911,176.607,174.802,176.121,217695.79871306,0
+VV.US,D,20210121,000000,176.498,176.676,175.913,176.329,255199.96916112,0
+VV.US,D,20210122,000000,175.427,176.2,175.327,175.813,162464.96892937,0
+VV.US,D,20210125,000000,176.289,176.607,173.651,176.498,335587.51076003,0
+VV.US,D,20210126,000000,176.835,177.043,175.932,175.972,245901.56449739,0
+VV.US,D,20210127,000000,174.435,174.435,170.528,171.5,415152.2917641,0
+VV.US,D,20210128,000000,172.422,175.218,172.422,173.244,432928.35706681,0
+VV.US,D,20210129,000000,172.432,172.748,169.08,170.052,312175.13206866,0
+VV.US,D,20210201,000000,171.658,173.274,170.576,172.63,228864.57213099,0
+VV.US,D,20210202,000000,174.346,176.131,174.346,175.397,309753.23139612,0
+VV.US,D,20210203,000000,175.992,176.339,175.05,175.466,254146.31129151,0
+VV.US,D,20210204,000000,176.111,177.559,176.081,177.559,197126.78384209,0
+VV.US,D,20210205,000000,178.392,178.61,177.737,178.392,349395.97441974,0
+VV.US,D,20210208,000000,179.175,179.691,178.689,179.691,201700.36479575,0
+VV.US,D,20210209,000000,179.315,179.909,179.096,179.641,422460.34175356,0
+VV.US,D,20210210,000000,180.455,180.555,178.353,179.612,220547.2288138,0
+VV.US,D,20210211,000000,180.247,180.345,178.759,179.909,204307.78991616,0
+VV.US,D,20210212,000000,179.631,180.941,179.533,180.911,184313.49751953,0
+VV.US,D,20210216,000000,181.545,181.555,180.395,180.703,255018.47785344,0
+VV.US,D,20210217,000000,179.771,180.633,179.106,180.525,241346.1326745,0
+VV.US,D,20210218,000000,179.255,180.197,178.392,179.899,282442.82272969,0
+VV.US,D,20210219,000000,180.525,180.633,179.335,179.503,191409.80765001,0
+VV.US,D,20210222,000000,178.233,179.096,177.757,177.896,196555.08622288,0
+VV.US,D,20210223,000000,176.597,178.551,174.197,177.965,328376.25613468,0
+VV.US,D,20210224,000000,177.499,179.929,176.845,179.661,244534.3299795,0
+VV.US,D,20210225,000000,179.175,179.721,174.524,175.288,490220.12147776,0
+VV.US,D,20210226,000000,176.26,176.795,173.562,174.464,623935.85898479,0
+VV.US,D,20210301,000000,177.003,179.315,177.003,178.799,378089.75016474,0
+VV.US,D,20210302,000000,179.027,179.037,177.192,177.241,633107.21973314,0
+VV.US,D,20210303,000000,177.003,177.4,174.524,174.524,818629.65101885,0
+VV.US,D,20210304,000000,174.514,175.595,170.012,172.214,377402.09976562,0
+VV.US,D,20210305,000000,174.078,175.645,169.962,175.327,279430.06702212,0
+VV.US,D,20210308,000000,175.724,177.033,174.078,174.266,799463.16064227,0
+VV.US,D,20210309,000000,176.339,178.263,176.131,176.944,220989.86594754,0
+VV.US,D,20210310,000000,178.333,178.898,177.509,177.985,213830.03385937,0
+VV.US,D,20210311,000000,179.433,181.011,179.205,180.187,170833.73478374,0
+VV.US,D,20210312,000000,179.374,180.375,178.898,180.307,648710.43076884,0
+VV.US,D,20210315,000000,180.593,181.555,179.413,181.487,677660.31091468,0
+VV.US,D,20210316,000000,181.745,182.141,180.831,181.139,225960.71120803,0
+VV.US,D,20210317,000000,180.555,182.161,179.929,181.695,204303.75677599,0
+VV.US,D,20210318,000000,180.515,181.239,178.571,178.858,405407.21682646,0
+VV.US,D,20210319,000000,178.898,179.523,177.539,178.709,267855.96301703,0
+VV.US,D,20210322,000000,179.027,180.803,178.898,180.078,160618.79901621,0
+VV.US,D,20210323,000000,179.879,180.535,178.343,178.65,217164.43249556,0
+VV.US,D,20210324,000000,179.374,179.929,177.45,177.45,163480.31196737,0
+VV.US,D,20210325,000000,176.855,178.759,175.714,178.372,262572.54939331,0
+VV.US,D,20210326,000000,178.898,181.367,178.561,181.159,188766.08426807,0
+VV.US,D,20210329,000000,180.593,181.357,179.641,180.961,207396.16700193,0
+VV.US,D,20210330,000000,180.485,180.783,179.691,180.515,360235.03862871,0
+VV.US,D,20210331,000000,180.763,182.241,180.763,181.427,263499.16334754,0
+VV.US,D,20210401,000000,182.379,183.569,182.379,183.46,225259.95310335,0
+VV.US,D,20210405,000000,184.839,186.237,184.839,186.059,294454.52244331,0
+VV.US,D,20210406,000000,185.88,186.644,185.731,185.989,218024.49963698,0
+VV.US,D,20210407,000000,185.969,186.475,185.801,186.257,124043.25909246,0
+VV.US,D,20210408,000000,187.03,187.328,186.614,187.328,160433.27456835,0
+VV.US,D,20210409,000000,187.268,188.706,187.189,188.706,509790.93415646,0
+VV.US,D,20210412,000000,188.458,188.746,187.953,188.548,202893.16600126,0
+VV.US,D,20210413,000000,188.598,189.778,188.598,189.47,329502.51052738,0
+VV.US,D,20210414,000000,189.49,189.956,188.429,188.637,426358.37172862,0
+VV.US,D,20210415,000000,189.808,190.878,189.678,190.838,174946.52947289,0
+VV.US,D,20210416,000000,191.344,191.582,190.68,191.374,148867.2368436,0
+VV.US,D,20210419,000000,190.829,191.038,189.59,190.294,151144.95275504,0
+VV.US,D,20210420,000000,189.778,190.056,188.102,188.816,226741.12383107,0
+VV.US,D,20210421,000000,188.538,190.67,188.498,190.63,174062.26349045,0
+VV.US,D,20210422,000000,190.522,191.067,188.419,188.875,295042.3526232,0
+VV.US,D,20210423,000000,189.262,191.672,189.262,191.116,151171.16816615,0
+VV.US,D,20210426,000000,191.374,191.87,191.296,191.544,146997.87637444,0
+VV.US,D,20210427,000000,191.692,191.85,191.116,191.572,170425.37934145,0
+VV.US,D,20210428,000000,191.622,192.038,191.216,191.324,126849.31636627,0
+VV.US,D,20210429,000000,192.802,192.812,190.81,192.476,326217.51785828,0
+VV.US,D,20210430,000000,191.276,191.83,190.77,191.176,195495.37864301,0
+VV.US,D,20210503,000000,192.188,192.208,191.166,191.334,199276.44755312,0
+VV.US,D,20210504,000000,190.372,190.552,188.24,189.946,222294.58679279,0
+VV.US,D,20210505,000000,190.868,190.868,189.58,189.818,116149.3954932,0
+VV.US,D,20210506,000000,189.926,191.086,188.756,191.038,240279.36709933,0
+VV.US,D,20210507,000000,191.712,192.932,191.364,192.584,228595.36002459,0
+VV.US,D,20210510,000000,192.802,192.802,190.472,190.7,220081.40112407,0
+VV.US,D,20210511,000000,188.25,189.41,186.991,189.113,271153.05510664,0
+VV.US,D,20210512,000000,187.685,188.082,184.571,184.868,321788.12166572,0
+VV.US,D,20210513,000000,185.642,187.844,185.553,186.971,276891.20528461,0
+VV.US,D,20210514,000000,188.458,190.343,188.379,189.996,196661.96443741,0
+VV.US,D,20210517,000000,189.401,189.768,188.409,189.48,187752.75780015,0
+VV.US,D,20210518,000000,189.658,189.808,187.854,187.982,316779.96985866,0
+VV.US,D,20210519,000000,185.622,187.487,184.987,187.417,238180.11764044,0
+VV.US,D,20210520,000000,187.884,190.234,187.884,189.728,177321.04074844,0
+VV.US,D,20210521,000000,190.512,190.978,189.42,189.599,176118.1566925,0
+VV.US,D,20210524,000000,190.68,192.029,190.532,191.534,189325.68246676,0
+VV.US,D,20210525,000000,192.01,192.218,190.819,191.166,215335.40342811,0
+VV.US,D,20210526,000000,191.464,191.782,191.008,191.642,207685.54480919,0
+VV.US,D,20210527,000000,192.078,192.188,191.622,191.642,161945.70213239,0
+VV.US,D,20210528,000000,192.456,192.664,191.99,192.088,121451.96653273,0
+VV.US,D,20210601,000000,193.2,193.268,191.652,191.9,233378.66426712,0
+VV.US,D,20210602,000000,192.168,192.525,191.791,192.188,160811.38145935,0
+VV.US,D,20210603,000000,190.968,191.84,190.244,191.344,145700.21352449,0
+VV.US,D,20210604,000000,192.258,193.22,192.258,193.13,147851.89380561,0
+VV.US,D,20210607,000000,193.13,193.2,192.674,193.08,134068.63727197,0
+VV.US,D,20210608,000000,193.556,193.576,192.268,193.14,216423.34298917,0
+VV.US,D,20210609,000000,193.536,193.546,192.772,192.862,129775.35956018,0
+VV.US,D,20210610,000000,193.418,194.152,192.882,193.745,161240.91088754,0
+VV.US,D,20210611,000000,194.132,194.28,193.506,194.28,141519.86373749,0
+VV.US,D,20210614,000000,194.31,194.756,193.804,194.756,157365.06318342,0
+VV.US,D,20210615,000000,194.836,194.836,193.824,194.231,114607.72766292,0
+VV.US,D,20210616,000000,194.4,194.41,192.158,193.258,159600.43112308,0
+VV.US,D,20210617,000000,193.03,193.834,192.168,193.477,165526.122319,0
+VV.US,D,20210618,000000,192.118,192.296,190.958,191.067,238775.00581563,0
+VV.US,D,20210621,000000,191.82,193.616,191.444,193.576,153754.39444554,0
+VV.US,D,20210622,000000,193.616,195.133,193.388,194.667,240758.30249461,0
+VV.US,D,20210623,000000,194.856,195.232,194.558,194.558,212570.68584104,0
+VV.US,D,20210624,000000,195.708,196.046,195.639,195.818,179399.11622143,0
+VV.US,D,20210625,000000,196.264,196.532,195.966,196.452,131512.63468873,0
+VV.US,D,20210628,000000,196.71,197.008,196.264,196.998,178943.37138214,0
+VV.US,D,20210629,000000,197.206,197.444,196.859,197.137,191276.71402437,0
+VV.US,D,20210630,000000,196.919,197.365,196.879,197.176,175792.48062372,0
+VV.US,D,20210701,000000,197.504,198.119,197.325,198.119,237451.12755457,0
+VV.US,D,20210702,000000,198.694,199.646,198.545,199.577,365548.7008037,0
+VV.US,D,20210706,000000,199.666,199.715,198.039,199.359,152728.96855712,0
+VV.US,D,20210707,000000,199.616,200.003,198.595,199.913,177283.73420186,0
+VV.US,D,20210708,000000,197.097,198.585,196.7,198.287,204687.91337726,0
+VV.US,D,20210709,000000,198.961,200.499,198.932,200.399,191049.84988977,0
+VV.US,D,20210712,000000,200.321,201.074,200.301,201.045,134711.92312921,0
+VV.US,D,20210713,000000,200.647,201.322,200.112,200.251,179279.13030135,0
+VV.US,D,20210714,000000,201.173,201.351,199.785,200.291,202431.37145171,0
+VV.US,D,20210715,000000,199.785,200.093,198.704,199.695,148374.18545772,0
+VV.US,D,20210716,000000,200.231,200.301,198.069,198.277,237407.77129774,0
+VV.US,D,20210719,000000,195.828,195.946,194.162,195.59,477902.9113962,0
+VV.US,D,20210720,000000,196.006,199.031,195.58,198.456,546040.79801142,0
+VV.US,D,20210721,000000,199.031,200.063,198.863,200.063,234956.63035895,0
+VV.US,D,20210722,000000,200.181,200.627,199.705,200.569,259773.55011479,0
+VV.US,D,20210723,000000,201.531,202.839,201.293,202.701,264345.11449837,0
+VV.US,D,20210726,000000,202.453,203.147,202.373,203.147,334861.54552929,0
+VV.US,D,20210727,000000,202.661,202.691,200.608,202.105,280129.81684175,0
+VV.US,D,20210728,000000,202.463,202.819,201.619,202.175,192386.83585638,0
+VV.US,D,20210729,000000,202.591,203.435,202.423,202.939,184761.17607848,0
+VV.US,D,20210730,000000,201.541,202.532,201.461,201.827,285754.0308099,0
+VV.US,D,20210802,000000,202.691,202.819,201.293,201.351,238374.71665368,0
+VV.US,D,20210803,000000,201.877,202.989,200.647,202.989,208861.20516897,0
+VV.US,D,20210804,000000,202.393,202.691,201.927,202.105,216435.44240969,0
+VV.US,D,20210805,000000,202.651,203.475,202.513,203.475,125569.8026471,0
+VV.US,D,20210806,000000,203.573,203.861,203.345,203.663,116759.40794403,0
+VV.US,D,20210809,000000,203.653,203.831,203.117,203.623,131257.53857294,0
+VV.US,D,20210810,000000,203.851,204.109,203.295,203.603,148538.53591968,0
+VV.US,D,20210811,000000,204.099,204.179,203.385,204.029,138311.50073163,0
+VV.US,D,20210812,000000,203.98,204.733,203.513,204.684,267116.89008073,0
+VV.US,D,20210813,000000,204.962,205.051,204.704,205.051,172735.36037426,0
+VV.US,D,20210816,000000,204.357,205.398,203.415,205.398,146707.49028215,0
+VV.US,D,20210817,000000,204.139,204.407,202.591,204.079,171169.49370296,0
+VV.US,D,20210818,000000,203.613,204.208,201.779,201.917,170122.89382864,0
+VV.US,D,20210819,000000,200.459,202.681,200.151,202.115,270305.08738573,0
+VV.US,D,20210820,000000,202.373,203.851,202.095,203.781,200807.02424793,0
+VV.US,D,20210823,000000,204.486,206.033,204.486,205.627,208692.82156684,0
+VV.US,D,20210824,000000,205.993,206.301,205.825,206.083,151545.24191699,0
+VV.US,D,20210825,000000,206.182,206.697,205.944,206.509,270156.86948446,0
+VV.US,D,20210826,000000,206.42,206.489,205.239,205.369,144240.21678268,0
+VV.US,D,20210827,000000,205.765,207.283,205.725,207.124,147916.42404833,0
+VV.US,D,20210830,000000,207.511,208.403,207.322,208.076,157145.25704412,0
+VV.US,D,20210831,000000,208.046,208.076,207.412,207.729,384613.35439098,0
+VV.US,D,20210901,000000,208.195,208.453,207.729,207.898,154764.69605832,0
+VV.US,D,20210902,000000,208.493,208.79,207.888,208.502,211262.94014066,0
+VV.US,D,20210903,000000,208.076,208.721,207.828,208.522,333033.52474689,0
+VV.US,D,20210907,000000,208.433,208.433,207.412,207.759,413132.69682359,0
+VV.US,D,20210908,000000,207.531,207.709,206.469,207.352,549181.60591941,0
+VV.US,D,20210909,000000,207.342,208.146,206.519,206.608,234826.56158844,0
+VV.US,D,20210910,000000,207.59,207.679,204.922,205.021,167692.92687575,0
+VV.US,D,20210913,000000,206.271,206.469,204.277,205.349,191797.99739145,0
+VV.US,D,20210914,000000,206.033,206.073,203.821,204.247,328823.93469364,0
+VV.US,D,20210915,000000,204.505,206.152,204.049,205.973,162583.94656442,0
+VV.US,D,20210916,000000,205.755,206.192,204.287,205.765,326498.82938518,0
+VV.US,D,20210917,000000,205.398,205.398,203.643,203.941,147380.01640562,0
+VV.US,D,20210920,000000,200.817,201.599,198.009,200.331,462130.30847333,0
+VV.US,D,20210921,000000,201.599,202.175,200.073,200.409,499861.343056,0
+VV.US,D,20210922,000000,201.481,203.256,200.985,202.245,347565.93706724,0
+VV.US,D,20210923,000000,203.275,205.379,203.275,204.675,255869.47042947,0
+VV.US,D,20210924,000000,203.752,205.21,203.752,204.952,201817.32586071,0
+VV.US,D,20210927,000000,204.377,204.793,203.861,204.277,146016.8150279,0
+VV.US,D,20210928,000000,202.77,202.809,199.577,199.884,327722.88742701,0
+VV.US,D,20210929,000000,200.657,201.351,199.884,200.083,445808.19020219,0
+VV.US,D,20210930,000000,200.827,201.153,197.831,197.96,394904.91982176,0
+VV.US,D,20211001,000000,198.813,200.965,196.998,200.231,412684.00997959,0
+VV.US,D,20211004,000000,199.577,199.913,196.343,197.305,364651.32711571,0
+VV.US,D,20211005,000000,198.188,200.549,197.95,199.537,248175.24726867,0
+VV.US,D,20211006,000000,197.851,200.569,197.038,200.539,396727.89917895,0
+VV.US,D,20211007,000000,202.027,203.613,202.027,202.333,146196.2897655,0
+VV.US,D,20211008,000000,202.859,202.919,201.629,201.837,167445.89704028,0
+VV.US,D,20211011,000000,201.639,202.899,200.389,200.389,128450.47301408,0
+VV.US,D,20211012,000000,200.995,201.103,199.765,200.093,217444.73573743,0
+VV.US,D,20211013,000000,200.767,201.153,199.418,200.985,163012.46770756,0
+VV.US,D,20211014,000000,202.849,204.466,202.77,204.446,192349.5293098,0
+VV.US,D,20211015,000000,205.467,206.063,205.131,205.963,246677.94398027,0
+VV.US,D,20211018,000000,205.111,206.747,204.823,206.717,191523.74385983,0
+VV.US,D,20211019,000000,207.451,208.235,207.263,208.235,153928.82775793,0
+VV.US,D,20211020,000000,208.562,209.187,208.235,209.068,200566.04412272,0
+VV.US,D,20211021,000000,208.721,209.782,208.324,209.722,166867.14142578,0
+VV.US,D,20211022,000000,209.256,209.891,208.304,209.256,187246.59870873,0
+VV.US,D,20211025,000000,209.742,210.546,208.909,210.377,162611.17026057,0
+VV.US,D,20211026,000000,211.14,211.776,210.348,210.566,148750.27577865,0
+VV.US,D,20211027,000000,210.774,211.052,209.286,209.286,211301.25497229,0
+VV.US,D,20211028,000000,210.1,211.468,210.1,211.468,138749.09644016,0
+VV.US,D,20211029,000000,210.318,212.054,210.248,211.934,193643.15901957,0
+VV.US,D,20211101,000000,212.49,212.886,211.428,212.242,237012.523561,0
+VV.US,D,20211102,000000,212.45,213.174,212.212,213.006,192123.67346024,0
+VV.US,D,20211103,000000,212.856,214.483,212.608,214.414,194736.14000586,0
+VV.US,D,20211104,000000,214.83,215.465,214.542,215.336,248465.63336097,0
+VV.US,D,20211105,000000,216.368,217.022,215.276,215.951,145624.5921463,0
+VV.US,D,20211108,000000,216.635,216.784,216.02,216.387,146264.8531484,0
+VV.US,D,20211109,000000,216.754,216.754,215.008,215.713,256951.36028029,0
+VV.US,D,20211110,000000,214.82,215.673,213.026,213.768,197249.7946173,0
+VV.US,D,20211111,000000,214.692,214.692,213.868,213.898,151465.58739862,0
+VV.US,D,20211112,000000,214.483,215.842,214.116,215.624,133468.70767156,0
+VV.US,D,20211115,000000,216.209,216.248,215.197,215.693,242310.05317532,0
+VV.US,D,20211116,000000,215.604,217.2,215.564,216.675,156848.82124157,0
+VV.US,D,20211117,000000,216.606,216.606,215.772,216.05,207092.67320408,0
+VV.US,D,20211118,000000,216.615,216.744,215.187,216.486,171168.48541792,0
+VV.US,D,20211119,000000,216.714,217.042,216.05,216.07,609253.21219307,0
+VV.US,D,20211122,000000,217.052,218.014,214.959,215.068,195464.12180668,0
+VV.US,D,20211123,000000,214.692,215.604,213.502,215.217,326858.78714543,0
+VV.US,D,20211124,000000,214.314,215.901,213.69,215.782,229720.60613223,0
+VV.US,D,20211126,000000,212.45,213.422,210.704,211.418,267557.51064439,0
+VV.US,D,20211129,000000,213.71,214.662,212.4,213.888,239610.87411603,0
+VV.US,D,20211130,000000,212.708,213.462,209.464,209.762,347754.48637023,0
+VV.US,D,20211201,000000,212.232,213.442,206.727,206.817,358552.21089245,0
+VV.US,D,20211202,000000,206.886,210.635,206.817,209.901,353927.20740161,0
+VV.US,D,20211203,000000,210.804,211.22,205.765,207.858,298880.89378074,0
+VV.US,D,20211206,000000,208.889,211.032,207.6,210.139,296043.5796706,0
+VV.US,D,20211207,000000,212.966,215.058,212.748,214.632,199094.95624543,0
+VV.US,D,20211208,000000,214.998,215.732,214.334,215.524,136455.24796802,0
+VV.US,D,20211209,000000,214.8,215.336,213.7,213.768,1345185.3405802,0
+VV.US,D,20211210,000000,215.028,215.634,213.768,215.455,338038.65169882,0
+VV.US,D,20211213,000000,215.276,215.316,213.53,213.65,213543.68090724,0
+VV.US,D,20211214,000000,211.904,213.026,210.615,211.984,260807.04228355,0
+VV.US,D,20211215,000000,212.014,215.504,210.744,215.316,379637.46770528,0
+VV.US,D,20211216,000000,216.139,216.338,212.45,213.224,334537.88603059,0
+VV.US,D,20211217,000000,211.776,213.372,210.288,211.458,278128.371032,0
+VV.US,D,20211220,000000,208.76,209.207,207.342,208.969,402497.30619324,0
+VV.US,D,20211221,000000,210.605,212.986,209.663,212.936,268734.17928922,0
+VV.US,D,20211222,000000,212.778,215.058,212.568,215.048,291356.06250711,0
+VV.US,D,20211223,000000,215.504,217.082,215.435,216.308,212234.92692182,0
+VV.US,D,20211227,000000,216.952,219.283,216.952,219.234,204524.57120034,0
+VV.US,D,20211228,000000,219.501,219.987,218.668,218.887,269363.34915585,0
+VV.US,D,20211229,000000,218.887,219.591,218.371,219.194,227229.13379174,0
+VV.US,D,20211230,000000,219.214,219.938,218.47,218.47,216947.65121138,0
+VV.US,D,20211231,000000,218.42,218.956,217.944,218.52,1162651.466161,0
+VV.US,D,20220103,000000,218.708,219.224,217.419,219.115,496318.22941598,0
+VV.US,D,20220104,000000,219.68,220.067,217.696,218.728,230854.92680526,0
+VV.US,D,20220105,000000,218.371,218.619,214.126,214.245,404683.26816581,0
+VV.US,D,20220106,000000,213.948,215.376,212.688,214.007,302992.68018484,0
+VV.US,D,20220107,000000,213.948,214.642,212.36,213.104,247919.14286783,0
+VV.US,D,20220110,000000,211.498,212.926,208.502,212.788,462456.99282717,0
+VV.US,D,20220111,000000,212.728,214.959,211.438,214.85,380413.84718816,0
+VV.US,D,20220112,000000,215.832,216.516,214.522,215.406,238847.6023387,0
+VV.US,D,20220113,000000,216.02,216.199,211.636,212.092,301446.97921439,0
+VV.US,D,20220114,000000,210.615,212.282,209.931,212.212,229068.24570961,0
+VV.US,D,20220118,000000,209.881,209.931,207.729,208.314,326162.06218093,0
+VV.US,D,20220119,000000,209.048,209.802,206.053,206.231,504469.20570112,0
+VV.US,D,20220120,000000,207.144,209.514,203.742,203.891,300545.57238623,0
+VV.US,D,20220121,000000,203.285,204.446,199.795,199.845,994417.09021736,0
+VV.US,D,20220124,000000,196.849,200.925,191.702,200.687,1092614.9788104,0
+VV.US,D,20220125,000000,197.692,200.489,194.905,197.98,775633.35194323,0
+VV.US,D,20220126,000000,201.055,202.423,195.371,197.504,1339719.4273638,0
+VV.US,D,20220127,000000,199.725,201.163,195.58,196.314,645754.13902366,0
+VV.US,D,20220128,000000,196.948,201.351,194.766,201.351,798971.11754144,0
+VV.US,D,20220131,000000,201.103,205.547,200.637,205.418,415138.17577351,0
+VV.US,D,20220201,000000,205.884,207.183,204.238,207.045,466468.95901205,0
+VV.US,D,20220202,000000,208.146,208.85,206.628,208.572,339996.74125174,0
+VV.US,D,20220203,000000,205.369,206.36,203.057,203.465,335594.56875534,0
+VV.US,D,20220204,000000,203.475,206.539,202.453,204.833,269065.90506826,0
+VV.US,D,20220207,000000,205.259,205.845,203.573,204.119,202646.13616579,0
+VV.US,D,20220208,000000,203.713,206.231,203.137,205.815,236414.61053068,0
+VV.US,D,20220209,000000,207.679,209.118,207.679,209.088,286279.34731714,0
+VV.US,D,20220210,000000,206.331,209.336,204.387,205.428,220525.04654286,0
+VV.US,D,20220211,000000,205.319,206.063,200.439,201.223,411047.56335529,0
+VV.US,D,20220214,000000,200.905,201.689,198.833,200.549,258341.78535417,0
+VV.US,D,20220215,000000,202.532,203.97,202.532,203.961,292821.10067415,0
+VV.US,D,20220216,000000,202.839,204.427,201.847,204.029,374914.66056529,0
+VV.US,D,20220217,000000,202.473,202.591,199.12,199.497,300312.65854136,0
+VV.US,D,20220218,000000,199.537,200.063,196.859,197.96,441289.05664083,0
+VV.US,D,20220222,000000,197.236,198.396,194.072,195.738,596865.42215852,0
+VV.US,D,20220223,000000,196.889,197.345,191.84,192.098,1041528.2005523,0
+VV.US,D,20220224,000000,186.921,195.52,186.584,195.252,1342236.1068303,0
+VV.US,D,20220225,000000,195.718,199.675,195.104,199.675,633588.1716985,0
+VV.US,D,20220228,000000,197.266,199.854,196.661,199.349,395744.82126232,0
+VV.US,D,20220301,000000,198.595,199.437,195.034,196.175,413903.02659621,0
+VV.US,D,20220302,000000,197.305,200.519,196.8,199.815,397333.87848961,0
+VV.US,D,20220303,000000,200.677,200.945,197.543,198.436,277914.61460295,0
+VV.US,D,20220304,000000,196.75,197.057,194.677,196.621,387683.58234598,0
+VV.US,D,20220307,000000,196.284,196.492,190.502,190.6,426025.63766452,0
+VV.US,D,20220308,000000,190.382,194.062,188.627,189.222,649102.65365044,0
+VV.US,D,20220309,000000,193.2,195.332,192.446,194.618,494451.89380195,0
+VV.US,D,20220310,000000,192.366,193.864,191.146,193.497,401367.01866039,0
+VV.US,D,20220311,000000,194.439,194.905,190.562,190.948,294163.12806597,0
+VV.US,D,20220314,000000,190.998,192.554,188.588,189.084,480098.95621919,0
+VV.US,D,20220315,000000,190.353,193.536,189.818,193.278,293482.53566215,0
+VV.US,D,20220316,000000,194.846,197.96,192.952,197.96,336626.04435401,0
+VV.US,D,20220317,000000,197.107,200.608,196.928,200.608,450210.3626986,0
+VV.US,D,20220318,000000,199.913,203.147,199.705,203.067,517825.9576617,0
+VV.US,D,20220321,000000,202.641,203.791,201.193,202.819,412861.4681471,0
+VV.US,D,20220322,000000,203.425,205.755,203.425,205.438,498027.27256335,0
+VV.US,D,20220323,000000,204.129,204.972,202.731,202.839,455084.41259498,0
+VV.US,D,20220324,000000,203.723,205.805,203.184,205.765,974782.75558096,0
+VV.US,D,20220325,000000,206.112,206.787,204.714,206.648,496045.99245445,0
+VV.US,D,20220328,000000,206.351,208.274,205.544,208.274,570524.98370317,0
+VV.US,D,20220329,000000,209.94,211.339,208.931,211.121,645554.4985852,0
+VV.US,D,20220330,000000,210.426,210.794,208.641,209.554,924534.87047828,0
+VV.US,D,20220331,000000,209.068,209.588,206.36,206.777,332134.1344888,0
+VV.US,D,20220401,000000,207.065,207.342,205.329,207.342,183553.25059733,0
+VV.US,D,20220404,000000,207.233,209.048,206.965,209.048,226155.31022127,0
+VV.US,D,20220405,000000,208.205,209.336,205.636,206.201,299023.06197176,0
+VV.US,D,20220406,000000,204.099,204.962,202.503,203.941,475618.13748945,0
+VV.US,D,20220407,000000,203.494,205.696,202.473,204.853,401533.38569243,0
+VV.US,D,20220408,000000,204.317,205.497,203.504,204.159,248281.11719815,0
+VV.US,D,20220411,000000,202.631,202.819,200.509,200.777,331611.84283669,0
+VV.US,D,20220412,000000,202.353,203.485,199.249,199.874,310010.344082,0
+VV.US,D,20220413,000000,199.904,202.761,199.825,202.423,373451.63896834,0
+VV.US,D,20220414,000000,202.483,202.969,199.765,199.854,315408.70220059,0
+VV.US,D,20220418,000000,199.289,200.459,198.62,199.597,260105.27589384,0
+VV.US,D,20220419,000000,199.457,203.355,199.457,203.087,254774.4728731,0
+VV.US,D,20220420,000000,203.713,204.069,202.225,202.661,252023.87127664,0
+VV.US,D,20220421,000000,204.347,205.092,198.991,199.408,287882.52053503,0
+VV.US,D,20220422,000000,198.892,198.961,193.705,194.002,438333.77318069,0
+VV.US,D,20220425,000000,192.872,195.282,190.988,195.212,539353.85160827,0
+VV.US,D,20220426,000000,194.022,194.092,189.48,189.58,645609.95426255,0
+VV.US,D,20220427,000000,190.006,192.386,188.925,189.877,759747.82109557,0
+VV.US,D,20220428,000000,192.228,195.6,190.11,194.717,794066.81909377,0
+VV.US,D,20220429,000000,192.902,194.012,187.204,187.516,475694.76715271,0
+VV.US,D,20220502,000000,187.318,189.212,184.471,188.766,844202.78455672,0
+VV.US,D,20220503,000000,188.816,190.62,188.289,189.51,838134.92516978,0
+VV.US,D,20220504,000000,189.838,195.441,188.043,195.114,1001620.2785624,0
+VV.US,D,20220505,000000,193.12,193.16,186.049,187.893,739770.66954466,0
+VV.US,D,20220506,000000,186.981,188.321,184.125,186.683,951234.25840883,0
+VV.US,D,20220509,000000,183.718,184.164,179.563,180.365,752439.77110613,0
+VV.US,D,20220510,000000,183.351,183.907,178.739,180.851,1125046.4672087,0
+VV.US,D,20220511,000000,180.277,182.945,177.371,177.658,1672983.8493854,0
+VV.US,D,20220512,000000,176.23,179.315,174.366,177.619,1621398.9783161,0
+VV.US,D,20220513,000000,179.651,182.861,179.393,182.181,609446.80292127,0
+VV.US,D,20220516,000000,181.853,183.053,180.355,181.288,425978.24826752,0
+VV.US,D,20220517,000000,184.065,184.997,182.459,184.938,469754.95996619,0
+VV.US,D,20220518,000000,182.835,182.9,176.885,177.549,790617.47596271,0
+VV.US,D,20220519,000000,176.071,178.591,175.436,176.647,569028.68869981,0
+VV.US,D,20220520,000000,178.184,178.591,172.501,176.676,687452.77524933,0
+VV.US,D,20220523,000000,178.035,180.297,176.914,179.889,634198.18414933,0
+VV.US,D,20220524,000000,177.817,178.759,175.216,178.164,612521.06401645,0
+VV.US,D,20220525,000000,177.509,180.89,177.381,180.009,617881.10730341,0
+VV.US,D,20220526,000000,180.365,184.402,180.335,183.599,961347.35738706,0
+VV.US,D,20220527,000000,184.859,188.29,184.859,188.27,294881.02701637,0
+VV.US,D,20220531,000000,187.655,188.637,185.906,187.07,405716.76033457,0
+VV.US,D,20220601,000000,188.201,188.618,184.422,185.592,435001.39111459,0
+VV.US,D,20220602,000000,185.404,189.292,184.551,189.252,483894.14111989,0
+VV.US,D,20220603,000000,186.991,187.685,185.76,186.098,313055.36491094,0
+VV.US,D,20220606,000000,188.122,188.816,186.168,186.594,318690.67001456,0
+VV.US,D,20220607,000000,185.097,188.736,184.769,188.498,254455.85479961,0
+VV.US,D,20220608,000000,187.734,188.702,186.217,186.624,338188.88617018,0
+VV.US,D,20220609,000000,185.761,186.747,182.022,182.061,527294.76249764,0
+VV.US,D,20220610,000000,179.106,179.106,176.597,176.627,493954.8092759,0
+VV.US,D,20220613,000000,172.044,172.868,169,169.674,722474.54792228,0
+VV.US,D,20220614,000000,170.576,170.984,167.7,169.138,1290027.1073196,0
+VV.US,D,20220615,000000,170.606,173.78,168.554,171.708,893609.75993379,0
+VV.US,D,20220616,000000,167.85,167.85,164.735,165.915,1833256.806632,0
+VV.US,D,20220617,000000,166.064,167.86,164.723,166.451,962170.1179819,0
+VV.US,D,20220621,000000,168.99,171.266,168.99,170.636,597177.99052176,0
+VV.US,D,20220622,000000,168.584,172.399,168.547,170.428,894161.29185214,0
+VV.US,D,20220623,000000,171.472,172.617,169.914,172.318,790790.17110101,0
+VV.US,D,20220624,000000,173.762,177.785,173.762,177.696,636686.25061514,0
+VV.US,D,20220627,000000,178.184,178.383,176.542,177.078,513759.40065094,0
+VV.US,D,20220628,000000,177.905,179.03,173.274,173.384,666128.08173005,0
+VV.US,D,20220629,000000,173.533,174.091,172.298,173.184,467717.31338267,0
+VV.US,D,20220630,000000,171.253,173.214,169.51,171.631,1112247.2879597,0
+VV.US,D,20220701,000000,171.193,173.717,170.167,173.473,606105.66863956,0
+VV.US,D,20220705,000000,171.083,174.111,169.819,174.091,416432.35288369,0
+VV.US,D,20220706,000000,173.991,175.744,173.015,174.589,559272.28006774,0
+VV.US,D,20220707,000000,175.355,177.676,175.355,177.347,333665.04826372,0
+VV.US,D,20220708,000000,176.53,178.104,175.863,177.208,445912.34319852,0
+VV.US,D,20220711,000000,175.883,176.322,174.698,175.007,255831.32651723,0
+VV.US,D,20220712,000000,174.788,175.813,172.627,173.384,397967.31688175,0
+VV.US,D,20220713,000000,170.884,173.827,170.78,172.557,757568.57081537,0
+VV.US,D,20220714,000000,170.346,172.278,168.968,172.019,1201036.7168403,0
+VV.US,D,20220715,000000,174.041,175.345,173.268,175.306,309066.42296986,0
+VV.US,D,20220718,000000,176.799,177.178,173.384,173.872,534036.99864894,0
+VV.US,D,20220719,000000,175.813,178.841,175.435,178.662,433463.40632033,0
+VV.US,D,20220720,000000,178.602,180.593,178.149,179.866,324720.73264107,0
+VV.US,D,20220721,000000,179.677,181.808,178.622,181.808,392538.66859882,0
+VV.US,D,20220722,000000,181.729,182.416,178.93,179.936,308951.9453701,0
+VV.US,D,20220725,000000,180.225,180.494,179.04,180.066,376049.87747679,0
+VV.US,D,20220726,000000,179.179,179.179,177.347,177.775,399396.27849969,0
+VV.US,D,20220727,000000,179.418,183.262,179.398,182.515,459352.41508507,0
+VV.US,D,20220728,000000,182.655,185.134,181.256,184.836,279318.31406614,0
+VV.US,D,20220729,000000,185.473,187.873,185.134,187.425,188707.28548428,0
+VV.US,D,20220801,000000,186.24,188.152,185.951,187.016,203459.83301009,0
+VV.US,D,20220802,000000,186.24,188.147,185.393,185.981,272185.55625007,0
+VV.US,D,20220803,000000,187.086,189.566,187.018,189.018,244205.82500567,0
+VV.US,D,20220804,000000,188.909,189.312,188.152,189.008,260406.41374938,0
+VV.US,D,20220805,000000,186.837,188.958,186.837,188.689,144590.22943287,0
+VV.US,D,20220808,000000,189.446,190.701,188.067,188.56,233976.1468595,0
+VV.US,D,20220809,000000,188.132,188.211,187.124,187.644,177972.50003394,0
+VV.US,D,20220810,000000,190.96,191.861,190.338,191.777,223223.28599868,0
+VV.US,D,20220811,000000,193.121,194.117,191.378,191.637,393135.15714489,0
+VV.US,D,20220812,000000,192.743,194.963,192.274,194.963,228413.94137686,0
+VV.US,D,20220815,000000,193.898,196.079,193.898,195.82,191365.37501534,0
+VV.US,D,20220816,000000,195.262,197.023,194.759,196.128,176556.59287913,0
+VV.US,D,20220817,000000,194.396,195.845,193.679,194.645,148298.70115112,0
+VV.US,D,20220818,000000,194.674,195.381,194.067,195.003,142345.86596407,0
+VV.US,D,20220819,000000,193.758,193.808,191.936,192.384,582166.79582847,0
+VV.US,D,20220822,000000,189.964,189.964,187.863,188.281,214252.86144977,0
+VV.US,D,20220823,000000,188.192,189.256,187.624,187.873,184971.7006503,0
+VV.US,D,20220824,000000,187.724,189.197,187.556,188.45,175509.22326036,0
+VV.US,D,20220825,000000,189.247,191.289,189.028,191.219,223375.92279835,0
+VV.US,D,20220826,000000,191.04,191.348,184.706,184.706,284906.62847504,0
+VV.US,D,20220829,000000,183.362,184.945,182.884,183.491,258269.49855403,0
+VV.US,D,20220830,000000,184.188,184.188,180.454,181.51,371735.87950723,0
+VV.US,D,20220831,000000,182.426,182.914,180.056,180.145,396387.72684308,0
+VV.US,D,20220901,000000,178.95,180.663,177.596,180.504,839542.56575286,0
+VV.US,D,20220902,000000,182.336,182.904,177.81,178.652,343157.65133781,0
+VV.US,D,20220906,000000,179.169,179.359,176.969,177.945,475323.04443981,0
+VV.US,D,20220907,000000,177.735,181.552,177.735,181.171,494084.31633584,0
+VV.US,D,20220908,000000,180.036,182.635,179.697,182.485,302125.46534285,0
+VV.US,D,20220909,000000,183.69,185.843,183.68,185.473,299866.03903197,0
+VV.US,D,20220912,000000,186.429,187.743,186.329,187.494,247948.43916595,0
+VV.US,D,20220913,000000,183.252,183.451,178.801,179.269,317855.08922442,0
+VV.US,D,20220914,000000,180.026,180.651,178.487,179.996,260990.85202179,0
+VV.US,D,20220915,000000,179.279,180.673,177.447,177.964,257902.96939693,0
+VV.US,D,20220916,000000,176.232,176.789,174.972,176.511,606418.97575466,0
+VV.US,D,20220919,000000,175.136,177.815,175.096,177.815,221859.59669638,0
+VV.US,D,20220920,000000,176.331,176.725,174.499,175.833,677231.40471643,0
+VV.US,D,20220921,000000,176.73,178.144,172.766,172.766,285100.43704304,0
+VV.US,D,20220922,000000,172.487,172.77,170.794,171.382,713872.27015252,0
+VV.US,D,20220923,000000,169.38,169.6,166.115,168.23,1226893,0
+VV.US,D,20220926,000000,167.52,169.265,166,166.46,901075,0
+VV.US,D,20220927,000000,168.37,169.37,165.06,166.13,1103312,0
+VV.US,D,20220928,000000,166.73,170.31,165.96,169.44,943140,0
+VV.US,D,20220929,000000,167.84,167.84,164.56,166.01,1562019,0
+VV.US,D,20220930,000000,165.63,167.44,163.42,163.56,1291633,0
+VV.US,D,20221003,000000,165.11,168.5899,164.52,167.75,717082,0
+VV.US,D,20221004,000000,170.47,173.15,170.37,173.15,633136,0
+VV.US,D,20221005,000000,170.95,173.64,169.79,172.55,776314,0
+VV.US,D,20221006,000000,171.93,173.27,170.66,170.89,880046,0
+VV.US,D,20221007,000000,168.92,168.92,165.1795,166,805433,0
+VV.US,D,20221010,000000,166.42,166.67,163.56,164.68,446448,0
+VV.US,D,20221011,000000,163.77,165.8616,162.515,163.47,1412213,0
+VV.US,D,20221012,000000,163.64,164.39,162.86,162.98,642878,0
+VV.US,D,20221013,000000,159.67,167.86,159.02,167.18,1246881,0
+VV.US,D,20221014,000000,168.26,168.94,163,163.27,905597,0
+VV.US,D,20221017,000000,166.26,168.08,166.26,167.55,450903,0
+VV.US,D,20221018,000000,171.22,171.5,168.015,169.64,766156,0
+VV.US,D,20221019,000000,168.52,169.87,167.065,168.36,902881,0
+VV.US,D,20221020,000000,168.18,170.28,166.61,167.06,716893,0
+VV.US,D,20221021,000000,166.65,171.16,166.29,170.92,638818,0
+VV.US,D,20221024,000000,171.7,173.5,170.41,172.96,443203,0
+VV.US,D,20221025,000000,172.81,176.06,172.81,175.87,357462,0
+VV.US,D,20221026,000000,174.16,177.065,174.16,174.44,588683,0
+VV.US,D,20221027,000000,174.84,175.95,173.35,173.66,843285,0
+VV.US,D,20221028,000000,173.42,177.95,173.42,177.66,440506,0
+VV.US,D,20221031,000000,176.58,177.36,176.0377,176.46,348748,0
+VV.US,D,20221101,000000,178.14,178.42,175.175,175.74,338968,0
+VV.US,D,20221102,000000,175.44,177.47,171.16,171.22,437512,0
+VV.US,D,20221103,000000,169.45,170.87,168.4515,169.44,686614,0
+VV.US,D,20221104,000000,172,172.81,168.78,171.62,904493,0
+VV.US,D,20221107,000000,172.28,173.57,171.45,173.24,382293,0
+VV.US,D,20221108,000000,173.75,175.56,172.28,174.24,473130,0
+VV.US,D,20221109,000000,173.2,173.645,170.35,170.57,406877,0
+VV.US,D,20221110,000000,176.71,180.26,176.09,180.17,446129,0
+VV.US,D,20221111,000000,180.46,182.34,179.87,182.02,297063,0
+VV.US,D,20221114,000000,181.15,182.694,180.28,180.43,359210,0
+VV.US,D,20221115,000000,183.28,183.75,180.32,182.07,270415,0
+VV.US,D,20221116,000000,181.07,181.54,180.245,180.46,400266,0
+VV.US,D,20221117,000000,178.23,180.19,177.8,179.88,307032,0
+VV.US,D,20221118,000000,181.33,181.33,179.375,180.65,310366,0
+VV.US,D,20221121,000000,179.9,180.3999,179.08,179.82,205048,0
+VV.US,D,20221122,000000,180.58,182.33,180.16,182.2,194915,0
+VV.US,D,20221123,000000,182.03,183.7001,182.03,183.42,207773,0
+VV.US,D,20221125,000000,183.14,183.67,183.13,183.34,74631,0
+VV.US,D,20221128,000000,181.86,182.8,180.1575,180.53,301544,0
+VV.US,D,20221129,000000,180.61,181.11,179.4,180.11,230812,0
+VV.US,D,20221130,000000,180.34,185.93,179.5108,185.93,297776,0
+VV.US,D,20221201,000000,186.43,186.95,184.6811,185.9,385974,0
+VV.US,D,20221202,000000,183.48,186.11,183.16,185.66,1106873,0
+VV.US,D,20221205,000000,184.38,184.7,181.62,182.27,274245,0
+VV.US,D,20221206,000000,182.12,182.32,178.52,179.52,287209,0
+VV.US,D,20221207,000000,179.05,180.198,178.74,179.19,224238,0
+VV.US,D,20221208,000000,180.15,181.0952,179.34,180.62,290123,0
+VV.US,D,20221209,000000,179.99,181.27,179.27,179.28,203637,0
+VV.US,D,20221212,000000,179.71,181.93,179.43,181.85,617731,0
+VV.US,D,20221213,000000,186.92,187.09,182.06,183.3,473515,0
+VV.US,D,20221214,000000,183.08,184.88,180.92,182.24,244086,0
+VV.US,D,20221215,000000,179.83,180.19,176.92,177.6,425097,0
+VV.US,D,20221216,000000,176.44,176.92,174.5412,175.54,536805,0
+VV.US,D,20221219,000000,175.91,175.91,173.2,173.74,352434,0
+VV.US,D,20221220,000000,173.46,174.95,173.02,174.16,443457,0
+VV.US,D,20221221,000000,175.42,177.3222,175.23,176.71,314570,0
+VV.US,D,20221222,000000,174.41,174.6,170.8,173.45,513234,0
+VV.US,D,20221223,000000,173.03,174.39,172.185,174.39,367747,0
+VV.US,D,20221227,000000,174.26,174.41,172.97,173.65,410665,0
+VV.US,D,20221228,000000,173.65,174.502,171.45,171.63,772733,0
+VV.US,D,20221229,000000,172.75,175.04,172.68,174.56,519759,0
+VV.US,D,20221230,000000,173.4,174.25,172.43,174.2,562586,0
+VV.US,D,20230103,000000,175.26,176,172.1,173.46,324292,0
+VV.US,D,20230104,000000,174.44,175.7,173.145,174.79,371823,0
+VV.US,D,20230105,000000,173.89,173.89,172.555,172.79,313682,0
+VV.US,D,20230106,000000,174.05,177.14,172.765,176.53,300316,0
+VV.US,D,20230109,000000,177.7,179.19,176.54,176.64,221494,0
+VV.US,D,20230110,000000,176.36,177.8,176.148,177.8,152340,0
+VV.US,D,20230111,000000,178.54,180.19,178.28,180.17,223498,0
+VV.US,D,20230112,000000,180.57,181.4386,178.72,180.84,232437,0
+VV.US,D,20230113,000000,179.4,181.75,179.03,181.53,227387,0
+VV.US,D,20230117,000000,181.59,182.308,180.95,181.28,295525,0
+VV.US,D,20230118,000000,181.93,182.3795,178.32,178.37,363102,0
+VV.US,D,20230119,000000,177.34,178.16,176.49,177.05,239289,0
+VV.US,D,20230120,000000,177.82,180.53,177.07,180.43,316896,0
+VV.US,D,20230123,000000,180.87,183.5999,180.515,182.72,232885,0
+VV.US,D,20230124,000000,181.9,182.86,181.45,182.43,156758,0
+VV.US,D,20230125,000000,180.56,182.7,179.42,182.45,224395,0
+VV.US,D,20230126,000000,183.87,184.66,182.47,184.66,134819,0
+VV.US,D,20230127,000000,184.12,186.22,183.84,185.17,213165,0
+VV.US,D,20230130,000000,183.89,184.81,182.57,182.68,331999,0
+VV.US,D,20230131,000000,182.97,185.47,182.92,185.47,210890,0
+VV.US,D,20230201,000000,184.94,188.73,183.7401,187.39,250189,0
+VV.US,D,20230202,000000,189.51,191.06,188.65,190.36,238238,0
+VV.US,D,20230203,000000,187.86,190.4,187.7052,188.19,236599,0
+VV.US,D,20230206,000000,187.08,187.7296,186.4,187.05,151732,0
+VV.US,D,20230207,000000,186.8,190.13,186.3076,189.54,157067,0
+VV.US,D,20230208,000000,188.71,189.24,187.27,187.54,216259,0
+VV.US,D,20230209,000000,189.13,189.2899,185.33,185.81,228228,0
+VV.US,D,20230210,000000,185.13,186.33,185,186.08,184739,0
+VV.US,D,20230213,000000,186.56,188.42,186.3945,188.42,125282,0
+VV.US,D,20230214,000000,187.77,189.4958,186.51,188.38,160497,0
+VV.US,D,20230215,000000,187.53,189.22,187.1,189.2,294732,0
+VV.US,D,20230216,000000,187.01,188.72,186.56,186.56,172178,0
+VV.US,D,20230217,000000,185.64,186.09,184.58,185.97,180962,0
+VV.US,D,20230221,000000,184.12,184.52,182.122,182.22,165842,0
+VV.US,D,20230222,000000,182.59,183.19,181.4,181.99,231826,0
+VV.US,D,20230223,000000,183.38,183.6743,181.005,182.94,275029,0
+VV.US,D,20230224,000000,180.82,181.34,179.77,180.92,212964,0
+VV.US,D,20230227,000000,182.54,183.155,181.19,181.63,170736,0
+VV.US,D,20230228,000000,181.56,182.2684,181,181.02,377313,0
+VV.US,D,20230301,000000,180.72,181.0662,179.662,180.16,234624,0
+VV.US,D,20230302,000000,179.24,181.97,179.07,181.63,300581,0
+VV.US,D,20230303,000000,182.41,184.64,182.19,184.59,185278,0
+VV.US,D,20230306,000000,184.97,186.08,184.47,184.69,167703,0
+VV.US,D,20230307,000000,184.59,184.75,181.571,181.82,207297,0
+VV.US,D,20230308,000000,181.99,182.47,181.1006,182.16,170233,0
+VV.US,D,20230309,000000,182.38,183.29,178.33,178.72,200657,0
+VV.US,D,20230310,000000,178.36,179.32,175.33,175.96,391715,0
+VV.US,D,20230313,000000,174.34,178,173.6301,175.73,295885,0
+VV.US,D,20230314,000000,178.36,179.52,176.72,178.83,246273,0
+VV.US,D,20230315,000000,176.65,177.77,175.19,177.77,460595,0
+VV.US,D,20230316,000000,176.84,181,176.55,180.86,463427,0
+VV.US,D,20230317,000000,180.62,180.71,178.13,178.81,358201,0
+VV.US,D,20230320,000000,179.11,180.57,178.82,180.37,194003,0
+VV.US,D,20230321,000000,181.99,183.07,181.335,182.8,176161,0
+VV.US,D,20230322,000000,182.73,184.4586,179.72,179.74,239250,0
+VV.US,D,20230323,000000,180.43,182.1472,178.3,179.43,209105,0
+VV.US,D,20230324,000000,178.76,180.56,177.865,180.52,346235,0
+VV.US,D,20230327,000000,181.56,181.97,180.58,180.91,208069,0
+VV.US,D,20230328,000000,180.69,180.85,179.61,180.51,288467,0
+VV.US,D,20230329,000000,182.24,183.29,181.948,183.11,442817,0
+VV.US,D,20230330,000000,184.4,184.55,183.4005,184.3,164963,0
+VV.US,D,20230331,000000,184.62,187.03,184.62,186.81,236500,0
+VV.US,D,20230403,000000,186.6,187.688,186.49,187.5,621160,0
+VV.US,D,20230404,000000,187.9,187.98,185.975,186.5,169505,0
+VV.US,D,20230405,000000,186.22,186.39,185.13,185.97,215699,0
+VV.US,D,20230406,000000,185.6,186.77,185.056,186.69,208505,0
+VV.US,D,20230410,000000,185.5,186.87,185.225,186.84,221801,0
+VV.US,D,20230411,000000,187.03,187.57,186.6585,186.85,246408,0
+VV.US,D,20230412,000000,187.89,187.975,185.87,186.15,184926,0
+VV.US,D,20230413,000000,186.8,188.7876,186.565,188.65,176811,0
+VV.US,D,20230414,000000,188.27,189.3248,187.045,188.22,158638,0
+VV.US,D,20230417,000000,188.02,188.82,187.6,188.82,219820,0
+VV.US,D,20230418,000000,189.6,189.6215,188.4594,188.97,224639,0
+VV.US,D,20230419,000000,188.06,189.35,188.06,188.97,170026,0
+VV.US,D,20230420,000000,187.51,188.705,187.1668,187.89,158566,0
+VV.US,D,20230421,000000,188.14,188.21,187.1,187.95,191324,0
+VV.US,D,20230424,000000,187.85,188.36,187.23,188.12,158842,0
+VV.US,D,20230425,000000,187.24,187.46,185.07,185.1,259732,0
+VV.US,D,20230426,000000,185.64,185.9652,184.1272,184.38,215148,0
+VV.US,D,20230427,000000,185.6,188.13,185.4532,188.03,148478,0
+VV.US,D,20230428,000000,187.63,189.54,187.63,189.53,145033,0
+VV.US,D,20230501,000000,189.46,190.2445,189.294,189.47,163967,0
+VV.US,D,20230502,000000,189.08,189.08,185.96,187.25,251079,0
+VV.US,D,20230503,000000,187.44,188.49,185.955,186.07,178543,0
+VV.US,D,20230504,000000,185.46,185.65,184.15,184.84,200776,0
+VV.US,D,20230505,000000,186.51,188.68,186.45,188.19,176791,0
+VV.US,D,20230508,000000,188.41,188.54,187.83,188.33,145014,0
+VV.US,D,20230509,000000,187.58,188.08,187.43,187.5,174453,0
+VV.US,D,20230510,000000,188.88,189.085,186.74,188.52,158322,0
+VV.US,D,20230511,000000,188.19,188.26,187.245,188.21,148110,0
+VV.US,D,20230512,000000,188.66,188.8,186.725,187.93,163004,0
+VV.US,D,20230515,000000,188.17,188.668,187.2554,188.57,186310,0
+VV.US,D,20230516,000000,188.02,188.33,187.2,187.2,174812,0
+VV.US,D,20230517,000000,188.13,189.798,187.458,189.49,178314,0
+VV.US,D,20230518,000000,189.44,191.5545,189.39,191.4,218262,0
+VV.US,D,20230519,000000,191.72,192.03,190.53,191.05,170517,0
+VV.US,D,20230522,000000,191.11,191.87,190.72,191.2,148199,0
+VV.US,D,20230523,000000,190.48,190.9499,188.92,189.04,188264,0
+VV.US,D,20230524,000000,188.21,188.5,187.27,187.74,177533,0
+VV.US,D,20230525,000000,189.45,189.9082,188.302,189.11,267668,0
+VV.US,D,20230526,000000,189.69,192.1707,189.69,191.87,226820,0
+VV.US,D,20230530,000000,192.89,193.075,191.33,191.91,183248,0
+VV.US,D,20230531,000000,191.06,191.57,190.2552,190.91,176519,0
+VV.US,D,20230601,000000,191.09,193.35,190.5632,192.87,175326,0
+VV.US,D,20230602,000000,193.91,196.04,193.91,195.69,239523,0
+VV.US,D,20230605,000000,195.72,196.44,195.015,195.3,175850,0
+VV.US,D,20230606,000000,195.14,195.98,194.7241,195.79,181933,0
+VV.US,D,20230607,000000,195.96,196.43,194.73,194.85,151185,0
+VV.US,D,20230608,000000,194.91,196.33,194.6004,196.18,116217,0
+VV.US,D,20230609,000000,196.59,197.484,196.0201,196.66,260102,0
+VV.US,D,20230612,000000,196.95,198.31,196.73,198.28,197959,0
+VV.US,D,20230613,000000,199.17,199.89,198.69,199.72,163889,0
+VV.US,D,20230614,000000,199.73,200.7,198.28,199.86,212547,0
+VV.US,D,20230615,000000,199.48,202.9875,199.47,202.4,214933,0
+VV.US,D,20230616,000000,203.59,203.59,201.54,201.66,225259,0
+VV.US,D,20230620,000000,200.65,201.14,199.71,200.72,176508,0
+VV.US,D,20230621,000000,200.2,200.475,199.37,199.54,164682,0
+VV.US,D,20230622,000000,198.99,200.34,198.95,200.29,244203,0
+VV.US,D,20230623,000000,198.09,198.92,197.84,198.12,136581,0
+VV.US,D,20230626,000000,197.96,198.715,197.13,197.23,175263,0
+VV.US,D,20230627,000000,197.62,199.75,197.5766,199.44,154150,0
+VV.US,D,20230628,000000,199.1,200.13,198.75,199.66,899146,0
+VV.US,D,20230629,000000,199.5,200.42,199.295,200.31,179044,0
+VV.US,D,20230630,000000,201.83,203.16,201.8,202.72,181597,0
+VV.US,D,20230703,000000,202.64,203.09,202.43,203.09,92377,0
+VV.US,D,20230705,000000,202.12,202.97,202.1,202.71,234881,0
+VV.US,D,20230706,000000,200.87,201.1936,199.845,200.98,156585,0
+VV.US,D,20230707,000000,200.63,202.39,200.42,200.53,149779,0
+VV.US,D,20230710,000000,200.35,201.1367,200.195,201.1,143710,0
+VV.US,D,20230711,000000,201.51,202.72,200.9611,202.54,151594,0
+VV.US,D,20230712,000000,204.21,204.7,203.54,204.08,195705,0
+VV.US,D,20230713,000000,205.07,206.16,204.9526,205.85,168397,0
+VV.US,D,20230714,000000,206.37,206.65,205.3817,205.73,216300,0
+VV.US,D,20230717,000000,205.64,206.99,205.64,206.46,188535,0
+VV.US,D,20230718,000000,206.28,208.35,206.19,208.09,186769,0
+VV.US,D,20230719,000000,208.58,209.18,208.15,208.39,253364,0
+VV.US,D,20230720,000000,207.8,208.395,206.68,206.97,643610,0
+VV.US,D,20230721,000000,207.85,207.9306,207.06,207.11,173805,0
+VV.US,D,20230724,000000,207.49,208.25,207.25,207.91,134126,0
+VV.US,D,20230725,000000,207.8,209.0329,207.8,208.53,155535,0
+VV.US,D,20230726,000000,207.93,209.148,207.72,208.5,168411,0
+VV.US,D,20230727,000000,210.06,210.3516,206.68,207.17,187422,0
+VV.US,D,20230728,000000,208.7,209.52,208.37,209.21,203084,0
+VV.US,D,20230731,000000,209.46,209.77,208.8805,209.59,124742,0
+VV.US,D,20230801,000000,209,209.3382,208.66,209.06,141819,0
+VV.US,D,20230802,000000,207.56,207.56,205.73,206.08,156521,0
+VV.US,D,20230803,000000,205.1,206.36,204.8001,205.44,173879,0
+VV.US,D,20230804,000000,206.36,207.25,204.28,204.52,196082,0
+VV.US,D,20230807,000000,205.33,206.33,205,206.2,140051,0
+VV.US,D,20230808,000000,204.92,205.51,203.725,205.35,362416,0
+VV.US,D,20230809,000000,205.57,205.57,203.629,203.82,121515,0
+VV.US,D,20230810,000000,205.03,206.62,203.54,204.02,217493,0
+VV.US,D,20230811,000000,203.09,204.255,202.88,203.7,141137,0
+VV.US,D,20230814,000000,203.39,204.88,203.22,204.88,194753,0
+VV.US,D,20230815,000000,204.08,204.23,202.298,202.61,139823,0
+VV.US,D,20230816,000000,202.3,203.12,201.09,201.12,231606,0
+VV.US,D,20230817,000000,201.77,201.89,199.32,199.47,213978,0
+VV.US,D,20230818,000000,198.05,200.06,198,199.66,312074,0
+VV.US,D,20230821,000000,200.17,201.3,199.165,201.02,230224,0
+VV.US,D,20230822,000000,201.79,201.79,200.185,200.44,235608,0
+VV.US,D,20230823,000000,200.84,202.97,200.84,202.74,235692,0
+VV.US,D,20230824,000000,203.39,203.57,199.83,199.88,181454,0
+VV.US,D,20230825,000000,200.48,201.84,199,201.25,163700,0
+VV.US,D,20230828,000000,202.32,202.81,201.675,202.57,145187,0
+VV.US,D,20230829,000000,202.45,205.6,202.45,205.44,208428,0
+VV.US,D,20230830,000000,205.65,206.65,205.34,206.31,159767,0
+VV.US,D,20230831,000000,206.66,207.27,206.1,206.16,144386,0
+VV.US,D,20230901,000000,207.47,207.57,205.95,206.53,130025,0
+VV.US,D,20230905,000000,206.34,206.58,205.75,205.83,116792,0
+VV.US,D,20230906,000000,205.44,205.44,203.4101,204.45,146848,0
+VV.US,D,20230907,000000,202.86,204.15,202.75,203.88,139712,0
+VV.US,D,20230908,000000,203.9,204.88,203.76,204.18,142824,0
+VV.US,D,20230911,000000,205.4,205.7,204.7,205.69,155453,0
+VV.US,D,20230912,000000,204.98,205.62,204.21,204.36,169087,0
+VV.US,D,20230913,000000,204.45,205.18,204.065,204.71,140137,0
+VV.US,D,20230914,000000,205.68,206.66,205.151,206.31,152454,0
+VV.US,D,20230915,000000,205.7,205.7,203.7,203.75,205769,0
+VV.US,D,20230918,000000,203.58,204.5499,203.5362,204.03,135491,0
+VV.US,D,20230919,000000,203.49,203.76,202.272,203.56,181864,0
+VV.US,D,20230920,000000,204.12,204.26,201.56,201.56,214074,0
+VV.US,D,20230921,000000,199.56,199.66,197.5,197.62,222025,0
+VV.US,D,20230922,000000,198.11,198.8252,197,197.25,213021,0
+VV.US,D,20230925,000000,196.67,198.02,196.34,198.02,207943,0
+VV.US,D,20230926,000000,196.66,196.86,194.73,195.09,297165,0
+VV.US,D,20230927,000000,195.65,195.95,193.49,195.17,333556,0
+VV.US,D,20230928,000000,194.88,197.1487,194.68,196.28,215370,0
+VV.US,D,20230929,000000,197.86,197.88,195.3106,195.69,884937,0
+VV.US,D,20231002,000000,195.54,196.38,194.5728,195.79,183677,0
+VV.US,D,20231003,000000,194.7,195.5089,192.51,193.06,252083,0
+VV.US,D,20231004,000000,193.3,194.87,192.72,194.51,294650,0
+VV.US,D,20231005,000000,194.37,194.86,193.11,194.5,278987,0
+VV.US,D,20231006,000000,193.31,197.56,192.7341,196.94,248593,0
+VV.US,D,20231009,000000,196.04,198.4175,195.785,198.11,210196,0
+VV.US,D,20231010,000000,198.49,200.43,198.33,199.27,287494,0
+VV.US,D,20231011,000000,199.68,200.09,198.6301,200.08,124117,0
+VV.US,D,20231012,000000,200.21,200.4684,197.695,198.88,328635,0
+VV.US,D,20231013,000000,199.54,200.01,197.0522,197.72,190828,0
+VV.US,D,20231016,000000,198.77,200.31,198.76,199.9,231571,0
+VV.US,D,20231017,000000,198.35,200.74,198.27,199.8,182834,0
+VV.US,D,20231018,000000,198.89,199.4176,196.6318,197.11,208335,0
+VV.US,D,20231019,000000,197.45,198.22,195.1,195.38,248804,0
+VV.US,D,20231020,000000,195.15,195.375,192.94,192.94,263139,0
+VV.US,D,20231023,000000,192.14,194.42,191.36,192.58,269740,0
+VV.US,D,20231024,000000,193.68,194.63,192.8419,194.05,176920,0
+VV.US,D,20231025,000000,193.2,193.2,191.03,191.2,336653,0
+VV.US,D,20231026,000000,190.74,191.14,188.44,188.85,353778,0
+VV.US,D,20231027,000000,189.66,189.82,187.49,188,408383,0
+VV.US,D,20231030,000000,189.31,190.84,188.92,190.27,247655,0
+VV.US,D,20231031,000000,190.62,191.687,189.71,191.48,274138,0
+VV.US,D,20231101,000000,191.89,193.95,191.74,193.68,320308,0
+VV.US,D,20231102,000000,195.4,197.43,195.4,197.26,360712,0
+VV.US,D,20231103,000000,198.35,199.91,198.35,199.25,190684,0
+VV.US,D,20231106,000000,199.63,199.8693,198.71,199.51,229752,0
+VV.US,D,20231107,000000,199.58,200.67,199.195,200.3,178534,0
+VV.US,D,20231108,000000,200.63,200.855,199.3901,200.44,218781,0
+VV.US,D,20231109,000000,200.91,201,198.76,198.84,189266,0
+VV.US,D,20231110,000000,199.72,202.12,199.2,201.95,224896,0
+VV.US,D,20231113,000000,201.38,202.26,201.0269,201.83,181237,0
+VV.US,D,20231114,000000,204.61,206.38,204.61,205.84,261435,0
+VV.US,D,20231115,000000,206.48,207,205.81,206.21,319419,0
+VV.US,D,20231116,000000,205.87,206.53,205.49,206.43,217992,0
+VV.US,D,20231117,000000,206.63,206.985,206.05,206.66,246477,0
+VV.US,D,20231120,000000,206.58,208.7299,206.5,208.4,197520,0
+VV.US,D,20231121,000000,207.88,208.07,207.32,207.91,216527,0
+VV.US,D,20231122,000000,208.6,209.3458,208.22,208.81,156070,0
+VV.US,D,20231124,000000,208.72,209.03,208.71,209.03,68886,0
+VV.US,D,20231127,000000,208.64,209.05,208.42,208.62,205860,0
+VV.US,D,20231128,000000,208.28,209.4182,208.14,208.79,213613,0
+VV.US,D,20231129,000000,209.75,210.39,208.61,208.81,196589,0
+VV.US,D,20231130,000000,209.12,209.74,208.265,209.63,174115,0
+VV.US,D,20231201,000000,209.24,211.07,209.1,210.88,219768,0
+VV.US,D,20231204,000000,209.23,209.84,208.7,209.66,235617,0
+VV.US,D,20231205,000000,209,210.1,208.95,209.65,164348,0
+VV.US,D,20231206,000000,210.53,210.7789,208.67,208.9,394508,0
+VV.US,D,20231207,000000,209.72,210.6928,209.5817,210.36,167469,0
+VV.US,D,20231208,000000,210.03,211.62,210.03,211.26,206411,0
+VV.US,D,20231211,000000,211.14,212.36,211.13,212.36,278709,0
+VV.US,D,20231212,000000,212.02,213.26,211.6,213.25,221502,0
+VV.US,D,20231213,000000,213.34,216.27,213.2401,216.26,354481,0
+VV.US,D,20231214,000000,217.14,217.66,215.69,216.92,349584,0
+VV.US,D,20231215,000000,216.53,217.13,216.17,216.66,318893,0
+VV.US,D,20231218,000000,217.37,218.25,217.195,217.85,308840,0
+VV.US,D,20231219,000000,218.02,219.17,218.02,219.17,263593,0
+VV.US,D,20231220,000000,218.65,219.6,215.87,215.87,241815,0
+VV.US,D,20231221,000000,216.56,217.37,215.4876,217.27,420919,0
+VV.US,D,20231222,000000,217.7,218.41,216.8,217.75,240754,0
+VV.US,D,20231226,000000,217.85,219.02,217.82,218.68,233717,0
+VV.US,D,20231227,000000,218.72,219.08,218.32,219.03,250560,0
+VV.US,D,20231228,000000,219.04,219.49,218.92,219.1,263639,0
+VV.US,D,20231229,000000,218.87,219.2792,217.56,218.15,871403,0
+VV.US,D,20240102,000000,216.88,217.495,216.05,217.09,277645,0
+VV.US,D,20240103,000000,216.03,216.35,215,215.33,210348,0
+VV.US,D,20240104,000000,215.07,216.29,214.56,214.62,362911,0
+VV.US,D,20240105,000000,214.61,216.05,214.24,215.02,283449,0
+VV.US,D,20240108,000000,215.09,218.05,215.05,218.05,236778,0
+VV.US,D,20240109,000000,216.85,218.16,216.6261,217.63,184673,0
+VV.US,D,20240110,000000,217.85,219.3799,217.74,219,218002,0
+VV.US,D,20240111,000000,219.36,219.66,217.02,219.01,164763,0
+VV.US,D,20240112,000000,219.35,219.9,218.42,219.06,162351,0
+VV.US,D,20240116,000000,218.31,218.99,217.4424,218.21,293764,0
+VV.US,D,20240117,000000,216.78,217.21,215.965,217.02,210611,0
+VV.US,D,20240118,000000,217.93,219.16,217.17,218.99,230163,0
+VV.US,D,20240119,000000,219.86,221.79,219.18,221.68,375310,0
+VV.US,D,20240122,000000,222.4,223.06,221.94,222.19,227391,0
+VV.US,D,20240123,000000,222.48,222.97,221.973,222.95,178050,0
+VV.US,D,20240124,000000,224.15,224.67,222.9375,223.1,229247,0
+VV.US,D,20240125,000000,223.97,224.27,223,224.21,183791,0
+VV.US,D,20240126,000000,223.9,224.69,223.57,223.91,191997,0
+VV.US,D,20240129,000000,224.18,225.82,223.95,225.75,210293,0
+VV.US,D,20240130,000000,225.51,225.895,225.242,225.54,302052,0
+VV.US,D,20240131,000000,224.33,224.76,221.94,222.01,295178,0
+VV.US,D,20240201,000000,222.79,224.79,222.33,224.75,818675,0
+VV.US,D,20240202,000000,225.09,227.96,224.84,227.1,260725,0
+VV.US,D,20240205,000000,227,227.01,225.3,226.24,493010,0
+VV.US,D,20240206,000000,226.77,227.16,226.11,227.07,203439,0
+VV.US,D,20240207,000000,228.04,229.21,227.78,228.91,649686,0
+VV.US,D,20240208,000000,229.01,229.29,228.73,229.16,142328,0
+VV.US,D,20240209,000000,229.74,230.685,229.395,230.54,209222,0
+VV.US,D,20240212,000000,230.57,231.5257,230.0737,230.44,215210,0
+VV.US,D,20240213,000000,227.23,227.9822,225.69,227.32,287706,0
+VV.US,D,20240214,000000,228.57,229.55,227.445,229.42,720467,0
+VV.US,D,20240215,000000,229.68,230.895,229.39,230.79,192585,0
+VV.US,D,20240216,000000,230.91,231.21,229.47,229.62,196283,0
+VV.US,D,20240220,000000,228.8,229.18,227.3,228.25,225274,0
+VV.US,D,20240221,000000,227.4,228.47,226.799,228.39,230482,0
+VV.US,D,20240222,000000,231.46,233.618,231.1732,233.19,222455,0
+VV.US,D,20240223,000000,234.04,234.45,233.12,233.43,171391,0
+VV.US,D,20240226,000000,233.71,233.81,232.53,232.53,191264,0
+VV.US,D,20240227,000000,232.98,233.14,232.04,233.04,174853,0
+VV.US,D,20240228,000000,232.23,232.9531,232.1147,232.62,150286,0
+VV.US,D,20240229,000000,233.52,234.24,232.29,233.64,808444,0
+VV.US,D,20240301,000000,233.99,235.822,233.75,235.76,286514,0
+VV.US,D,20240304,000000,235.4,236.28,235.26,235.42,210822,0
+VV.US,D,20240305,000000,234.4,234.5001,231.8555,232.9,171021,0
+VV.US,D,20240306,000000,234.53,235.14,233.625,234.2,259371,0
+VV.US,D,20240307,000000,235.6,236.905,235.18,236.56,174827,0
+VV.US,D,20240308,000000,236.86,237.96,234.7201,235.03,192546,0
+VV.US,D,20240311,000000,234.45,235.05,233.605,234.73,165063,0
+VV.US,D,20240312,000000,235.81,237.52,234.595,237.37,208413,0
+VV.US,D,20240313,000000,237.31,237.49,236.35,237.02,172481,0
+VV.US,D,20240314,000000,237.45,237.45,235,236.41,215745,0
+VV.US,D,20240315,000000,234.56,235.6474,234.0801,234.75,323433,0
+VV.US,D,20240318,000000,236.58,237.3,235.99,236.2,201290,0
+VV.US,D,20240319,000000,235.64,237.54,235.305,237.29,237063,0
+VV.US,D,20240320,000000,237.47,239.77,237.2,239.72,382545,0
+VV.US,D,20240321,000000,241.18,241.38,240.39,240.49,201640,0
+VV.US,D,20240322,000000,239.6,239.8,239.06,239.32,188675,0
+VV.US,D,20240325,000000,238.61,239.11,238.47,238.69,149799,0
+VV.US,D,20240326,000000,239.39,239.41,238.03,238.19,177387,0
+VV.US,D,20240327,000000,239.41,240.32,238.45,240.32,264093,0
+VV.US,D,20240328,000000,240.01,240.685,239.76,239.76,1068116,0
+VV.US,D,20240401,000000,240.39,240.62,239.059,239.55,290804,0
+VV.US,D,20240402,000000,237.64,238.16,236.96,238.16,263312,0
+VV.US,D,20240403,000000,237.47,239.08,237.47,238.43,226257,0
+VV.US,D,20240404,000000,240.08,240.43,235.32,235.56,209432,0
+VV.US,D,20240405,000000,236.08,238.8101,235.93,238,229006,0
+VV.US,D,20240408,000000,238.43,238.7512,237.74,238.16,388017,0
+VV.US,D,20240409,000000,238.86,239.04,236.1,238.13,202186,0
+VV.US,D,20240410,000000,235.64,236.87,235.098,236.02,226087,0
+VV.US,D,20240411,000000,236.87,238.51,235.14,237.94,375466,0
+VV.US,D,20240412,000000,236.3,236.8099,233.82,234.49,210529,0
+VV.US,D,20240415,000000,236.55,236.61,231.18,231.44,250457,0
+VV.US,D,20240416,000000,231.83,232.4,230.55,230.96,393889,0
+VV.US,D,20240417,000000,232.18,232.28,229.1099,229.76,317775,0
+VV.US,D,20240418,000000,230.39,231.3448,228.85,229.35,200670,0
+VV.US,D,20240419,000000,229.09,229.63,226.62,227.27,235833,0
+VV.US,D,20240422,000000,228.45,230.47,227.2901,229.33,231694,0
+VV.US,D,20240423,000000,230.35,232.26,230.0519,232.22,283875,0
+VV.US,D,20240424,000000,232.58,232.8701,230.9517,231.94,164171,0
+VV.US,D,20240425,000000,228.8,231.409,228.29,231.03,273022,0
+VV.US,D,20240426,000000,232.56,233.99,232.18,233.54,173199,0
+VV.US,D,20240429,000000,234.07,234.5,232.85,233.91,209441,0
+VV.US,D,20240430,000000,233.3,233.8084,230.19,230.19,314195,0
+VV.US,D,20240501,000000,230.12,233.11,229.42,229.42,301933,0
+VV.US,D,20240502,000000,231.47,232.21,229.28,231.94,161027,0
+VV.US,D,20240503,000000,234.91,235.27,233.45,234.75,217373,0
+VV.US,D,20240506,000000,235.78,237.3,235.59,237.3,143016,0
+VV.US,D,20240507,000000,237.46,238,237.0329,237.3,138933,0
+VV.US,D,20240508,000000,236.5,237.56,236.455,237.29,252302,0
+VV.US,D,20240509,000000,237.34,238.65,237.21,238.38,205269,0
+VV.US,D,20240510,000000,239.36,239.76,238.45,239.01,179299,0
+VV.US,D,20240513,000000,239.72,239.72,238.62,239.04,140115,0
+VV.US,D,20240514,000000,238.9,240.2729,238.8,239.97,138259,0
+VV.US,D,20240515,000000,241.27,243.23,240.96,243.08,262989,0
+VV.US,D,20240516,000000,243.24,243.92,242.56,242.67,181975,0
+VV.US,D,20240517,000000,242.93,243.09,242.08,243.09,127940,0
+VV.US,D,20240520,000000,243.05,243.96,243,243.48,121587,0
+VV.US,D,20240521,000000,242.88,243.98,242.88,243.9,119508,0
+VV.US,D,20240522,000000,243.65,243.91,242.24,243.17,171729,0
+VV.US,D,20240523,000000,244.75,244.75,240.9,241.32,156866,0
+VV.US,D,20240524,000000,242.19,243.27,241.79,243.08,141877,0
+VV.US,D,20240528,000000,243.44,243.44,241.8443,243.26,153170,0
+VV.US,D,20240529,000000,241.15,241.93,240.88,240.88,158208,0
+VV.US,D,20240530,000000,240.63,240.87,239.15,239.79,125220,0
+VV.US,D,20240531,000000,240.25,241.68,237.544,241.51,166237,0
+VV.US,D,20240603,000000,242.56,242.56,239.565,241.93,170509,0
+VV.US,D,20240604,000000,241.41,242.56,240.6406,241.94,200798,0
+VV.US,D,20240605,000000,243.34,245.09,242.56,244.99,169108,0
+VV.US,D,20240606,000000,245.18,245.51,244.37,245.2,171177,0
+VV.US,D,20240607,000000,244.71,246.145,244.19,244.76,162671,0
+VV.US,D,20240610,000000,244.46,245.76,244.29,245.64,137022,0
+VV.US,D,20240611,000000,245.08,246.35,244.05,246.2,151979,0
+VV.US,D,20240612,000000,248.65,249.47,247.96,248.4,164674,0
+VV.US,D,20240613,000000,249.38,249.38,247.605,248.72,135133,0
+VV.US,D,20240614,000000,248.2,249.26,247.7,249.26,151807,0
+VV.US,D,20240617,000000,248.84,251.63,248.54,250.89,146393,0
+VV.US,D,20240618,000000,251.16,251.68,250.9334,251.5,173916,0
+VV.US,D,20240620,000000,252.13,252.395,250.13,250.89,202928,0
+VV.US,D,20240621,000000,250.91,251.1052,250.02,250.44,179216,0
+VV.US,D,20240624,000000,250.54,251.66,249.78,249.92,181353,0
+VV.US,D,20240625,000000,250.36,251,249.8,250.88,520305,0
+VV.US,D,20240626,000000,250.35,251.49,250.1668,251.25,179024,0
+VV.US,D,20240627,000000,251.21,251.855,250.86,251.65,179443,0
+VV.US,D,20240628,000000,251.19,252.53,249.31,249.62,765543,0
+VV.US,D,20240701,000000,250.49,250.56,249.17,250.35,198919,0
+VV.US,D,20240702,000000,249.76,252.16,249.63,252.16,206521,0
+VV.US,D,20240703,000000,252.05,253.35,252.05,253.15,137101,0
+VV.US,D,20240705,000000,253.43,254.87,253.14,254.77,152035,0
+VV.US,D,20240708,000000,255.01,255.37,254.475,254.64,367650,0
+VV.US,D,20240709,000000,255.46,255.7,255,255.11,176876,0
+VV.US,D,20240710,000000,255.85,257.76,255.53,257.73,153382,0
+VV.US,D,20240711,000000,257.78,258.03,255.05,255.34,184994,0
+VV.US,D,20240712,000000,255.84,258.61,255.72,256.8,155175,0
+VV.US,D,20240715,000000,257.99,259.18,256.92,257.66,186374,0
+VV.US,D,20240716,000000,258.44,259.33,258.02,259.26,138945,0
+VV.US,D,20240717,000000,256.34,257.11,255.36,255.54,185524,0
+VV.US,D,20240718,000000,256.33,256.56,252.51,253.43,256999,0
+VV.US,D,20240719,000000,253.26,254.16,251.47,251.69,182977,0
+VV.US,D,20240722,000000,253.75,254.73,252.86,254.59,212834,0
+VV.US,D,20240723,000000,254.43,255.44,253.9,253.98,337126,0
+VV.US,D,20240724,000000,251.7,251.979,247.79,247.79,231931,0
+VV.US,D,20240725,000000,248.17,251,246.665,246.89,245212,0
+VV.US,D,20240726,000000,248.74,250.895,248.4312,249.62,135765,0
+VV.US,D,20240729,000000,250.55,250.872,249.0192,250.01,181063,0
+VV.US,D,20240730,000000,250.36,251.02,246.9555,248.49,162828,0
+VV.US,D,20240731,000000,251.87,253.7395,251.27,252.34,149141,0
+VV.US,D,20240801,000000,253.21,254.34,247.44,248.98,337866,0
+VV.US,D,20240802,000000,245.29,246.0753,242.27,244.24,272242,0
+VV.US,D,20240805,000000,233.62,239.8,233.4,236.92,531105,0
+VV.US,D,20240806,000000,238.26,242.76,237.33,238.91,320668,0
+VV.US,D,20240807,000000,241.92,243.62,237.46,237.83,305454,0
+VV.US,D,20240808,000000,240.38,243.69,239.355,243.69,233532,0
+VV.US,D,20240809,000000,243.06,244.935,242.5,244.47,171813,0
+VV.US,D,20240812,000000,245,245.6348,243.54,244.64,131879,0
+VV.US,D,20240813,000000,245.88,248.67,245.88,248.62,149368,0
+VV.US,D,20240814,000000,248.9,249.9,247.955,249.45,152616,0
+VV.US,D,20240815,000000,251.95,253.87,251.82,253.87,150414,0
+VV.US,D,20240816,000000,253.05,254.5,253.03,254.18,160594,0
+VV.US,D,20240819,000000,254.34,256.72,254.11,256.72,168559,0
+VV.US,D,20240820,000000,256.56,257.2848,255.755,256.17,183239,0
+VV.US,D,20240821,000000,256.71,257.8094,256,257.29,213494,0
+VV.US,D,20240822,000000,258.15,258.31,254.62,254.87,198030,0
+VV.US,D,20240823,000000,256.56,258.22,255.76,257.87,196081,0
+VV.US,D,20240826,000000,258.17,258.68,256.46,257.28,134222,0
+VV.US,D,20240827,000000,256.45,257.797,256.15,257.63,110731,0
+VV.US,D,20240828,000000,257.31,257.66,254.58,256.01,283562,0
+VV.US,D,20240829,000000,256.97,258.575,255.66,256.09,234552,0
+VV.US,D,20240830,000000,257.2,258.78,255.66,258.69,148669,0
+VV.US,D,20240903,000000,257.15,257.1501,252.16,253.17,210582,0
+VV.US,D,20240904,000000,252.24,254.19,252.0502,252.84,1301107,0
+VV.US,D,20240905,000000,252.62,253.92,251,252.21,176955,0
+VV.US,D,20240906,000000,252.2,252.95,247.4,247.72,226500,0
+VV.US,D,20240909,000000,249.62,251.2,248.94,250.68,161195,0
+VV.US,D,20240910,000000,251.42,251.91,249.32,251.74,213636,0
+VV.US,D,20240911,000000,251.87,254.78,247.855,254.14,174140,0
+VV.US,D,20240912,000000,254.82,256.65,253.69,256.57,167402,0
+VV.US,D,20240913,000000,256.96,258.30176,256.6401,257.94,127853,0
+VV.US,D,20240916,000000,257.55,258.36,257.005,258.31,149134,0
+VV.US,D,20240917,000000,259.32,259.89,257.39,258.35,151736,0
+VV.US,D,20240918,000000,258.66,260.86,257.355,257.56,208599,0
+VV.US,D,20240919,000000,261.86,262.85,260.6701,262.05,161472,0
+VV.US,D,20240920,000000,261.51,262.01,260.12,261.42,202873,0
+VV.US,D,20240923,000000,261.96,262.4079,261.5,262.22,126764,0
+VV.US,D,20240924,000000,262.69,262.98,261.26,262.98,173867,0
+VV.US,D,20240925,000000,262.76,263.16,261.825,262.26,141768,0
+VV.US,D,20240926,000000,264.18,264.18,262.3,263.4,115648,0
+VV.US,D,20240927,000000,263.1,263.27,261.71,262.11,130598,0
+VV.US,D,20240930,000000,261.68,263.4,260.67,263.29,204834,0
+VV.US,D,20241001,000000,262.99,262.99,259.67,260.95,254454,0
+VV.US,D,20241002,000000,260.39,261.33,259.3264,260.98,164158,0
+VV.US,D,20241003,000000,260.25,261.37,259.455,260.32,262110,0
+VV.US,D,20241004,000000,262.52,263.08,260.74,263.01,138748,0
+VV.US,D,20241007,000000,262.14,262.378,259.97,260.27,180175,0
+VV.US,D,20241008,000000,261.54,263.23,261.325,263.1,258554,0
+VV.US,D,20241009,000000,263.1,265.09,262.705,264.74,144584,0
+VV.US,D,20241010,000000,264.1,265.105,263.84,264.51,129948,0
+VV.US,D,20241011,000000,264.38,266.42,264.35,266,114900,0
+VV.US,D,20241014,000000,266.89,268.6299,266.7516,268.32,136498,0
+VV.US,D,20241015,000000,268.22,268.48,265.669,266.09,203952,0
+VV.US,D,20241016,000000,266.29,267.55,265.82,267.39,143621,0
+VV.US,D,20241017,000000,268.88,268.88,267.29,267.29,201817,0
+VV.US,D,20241018,000000,268.26,268.77,267.54,268.33,174158,0
+VV.US,D,20241021,000000,268,268.5,266.6219,267.94,158426,0
+VV.US,D,20241022,000000,266.73,268.32,266.5,267.87,152341,0
+VV.US,D,20241023,000000,267.02,267.045,263.74,265.2,179584,0
+VV.US,D,20241024,000000,266.29,266.29,264.8052,266,825587,0
+VV.US,D,20241025,000000,267.11,268.295,265.49,265.81,152401,0
+VV.US,D,20241028,000000,267.33,267.42,266.58,266.59,139959,0
+VV.US,D,20241029,000000,266.15,267.64,265.66,267.06,824242,0
+VV.US,D,20241030,000000,266.84,267.87,266,266.27,168149,0
+VV.US,D,20241031,000000,264.51,264.51,261.09,261.09,195497,0
+VV.US,D,20241101,000000,262.6,264.37,262.2,262.3,154524,0
+VV.US,D,20241104,000000,262.28,262.814,260.875,261.64,734131,0
+VV.US,D,20241105,000000,262.13,264.95,262.13,264.95,135222,0
+VV.US,D,20241106,000000,270.48,272.02,269,271.63,247881,0
+VV.US,D,20241107,000000,272.69,274.3,272.6601,273.87,215112,0
+VV.US,D,20241108,000000,274.03,275.65,274.03,275,175087,0
+VV.US,D,20241111,000000,275.87,276.02,274.68,275.49,168308,0
+VV.US,D,20241112,000000,275.49,275.709,273.6001,274.67,162443,0
+VV.US,D,20241113,000000,274.94,275.735,274.07,274.76,214997,0
+VV.US,D,20241114,000000,274.9,275.01,272.7095,272.91,255321,0
+VV.US,D,20241115,000000,271.34,271.3495,268.63,269.45,223854,0
+VV.US,D,20241118,000000,269.38,271.17,269.26,270.67,209832,0
+VV.US,D,20241119,000000,269,272,268.76,271.66,334934,0
+VV.US,D,20241120,000000,271.66,271.9,269.245,271.73,221582,0
+VV.US,D,20241121,000000,273.01,273.92,270.51,273.33,204512,0
+VV.US,D,20241122,000000,273.6699,274.5187,273.27,274.27,157915,0
+VV.US,D,20241125,000000,276.04,276.73,274.13,275.17,219577,0
+VV.US,D,20241126,000000,275.75,276.88,275.47,276.65,250640,0
+VV.US,D,20241127,000000,276.27,276.5624,275.08,275.61,154779,0
+VV.US,D,20241129,000000,275.9506,277.76,275.9506,277.34,104896,0
+VV.US,D,20241202,000000,277.84,278.2486,277.47,278.03,217061,0
+VV.US,D,20241203,000000,277.72,278.22,277.43,278.15,196200,0
+VV.US,D,20241204,000000,279.18,280.1763,278.96,280.16,202781,0
+VV.US,D,20241205,000000,280.21,280.5105,279.52,279.7,212790,0
+VV.US,D,20241206,000000,280.18,280.79,279.98,280.65,198308,0
+VV.US,D,20241209,000000,280.15,280.41,278.42,278.69,287391,0
+VV.US,D,20241210,000000,278.68,279.13,277.4117,277.73,181556,0
+VV.US,D,20241211,000000,279.11,280.41,279.04,280.06,187209,0
+VV.US,D,20241212,000000,279.4321,279.77,278.5,278.53,203889,0
+VV.US,D,20241213,000000,279.4,279.75,277.8301,278.54,154546,0
+VV.US,D,20241216,000000,279.4,280.18,279.08,279.69,205432,0
+VV.US,D,20241217,000000,278.65,278.94,277.88,278.45,244667,0
+VV.US,D,20241218,000000,278.37,279.3975,269.59,269.59,293454,0
+VV.US,D,20241219,000000,272.1756,273.06,269.945,270.05,301143,0
+VV.US,D,20241220,000000,268.69,275.29,268.4,273.18,213967,0
+VV.US,D,20241223,000000,272.44,274.18,270.7439,273.9,273076,0
+VV.US,D,20241224,000000,274.42,277.01,274.32,276.93,198143,0
+VV.US,D,20241226,000000,276.28,277.5,275.56,277.01,247879,0
+VV.US,D,20241227,000000,275.32,275.37,272.1,274.05,252602,0
+VV.US,D,20241230,000000,270.59,272.39,269.11,270.77,247513,0
+VV.US,D,20241231,000000,271.78,271.96,269.1,269.7,246426,0
+VV.US,D,20250102,000000,271.17,272.13,267.5,269.3,318222,0
+VV.US,D,20250103,000000,270.92,272.9699,270.16,272.7,245711,0
+VV.US,D,20250106,000000,274.82,276.285,273.55,274.39,346326,0
+VV.US,D,20250107,000000,275.32,275.335,270.305,271.2,310959,0
+VV.US,D,20250108,000000,271.01,272.0729,269.61,271.94,6530383,0
+VV.US,D,20250110,000000,269.76,269.94,266.55,267.46,473643,0
+VV.US,D,20250113,000000,265.1,267.9284,265.07,267.73,444958,0
+VV.US,D,20250114,000000,268.85,269.455,266.5052,268.22,271477,0
+VV.US,D,20250115,000000,272,273.6099,271.47,273.06,189453,0
+VV.US,D,20250116,000000,273.7,273.91,272.4406,272.63,184653,0
+VV.US,D,20250117,000000,275.27,276.27,274.75,275.31,254867,0
+VV.US,D,20250121,000000,276.92,278,275.955,278,271822,0
+VV.US,D,20250122,000000,279.21,280.2,279.145,279.63,198061,0
+VV.US,D,20250123,000000,279.1446,281.28,279.1446,281.28,212826,0
+VV.US,D,20250124,000000,281.2,281.585,279.78,280.33,151294,0
+VV.US,D,20250127,000000,273.861,276.46,273.861,276.36,277600,0
+VV.US,D,20250128,000000,276.73,279.2,275.5,279.07,255445,0
+VV.US,D,20250129,000000,278.31,278.54,276.4501,277.53,202568,0
+VV.US,D,20250130,000000,278.52,279.83,277.15,278.76,220985,0
+VV.US,D,20250131,000000,280.36,281.4628,277.44,277.77,228445,0
+VV.US,D,20250203,000000,273.54,277.1186,272.5692,275.81,354812,0
+VV.US,D,20250204,000000,276.05,277.98,275.73,277.87,185278,0
+VV.US,D,20250205,000000,277.35,278.98,276.4,278.88,149482,0
+VV.US,D,20250206,000000,279.43,279.97,278.23,279.97,199078,0
+VV.US,D,20250207,000000,280.3,280.74,277.1,277.32,275919,0
+VV.US,D,20250210,000000,278.81,279.6,278.31,279.32,179521,0
+VV.US,D,20250211,000000,278.17,279.63,278.17,279.29,225365,0
+VV.US,D,20250212,000000,276.58,279.02,276.46,278.88,183308,0
+VV.US,D,20250213,000000,279.235,281.49,278.53,281.37,206990,0
+VV.US,D,20250214,000000,281.4194,281.929,281.071,281.44,162136,0
+VV.US,D,20250218,000000,281.96,282.12,280.81,282.12,184301,0
+VV.US,D,20250219,000000,281.65,282.88,281.2031,282.66,173625,0
+VV.US,D,20250220,000000,282.03,282.16,279.83,281.33,187895,0
+VV.US,D,20250221,000000,281.13,281.38,276.2606,276.51,183215,0
+VV.US,D,20250224,000000,277.31,277.3933,274.78,275.05,209727,0
+VV.US,D,20250225,000000,274.9194,275.28,271.5,273.58,236525,0
+VV.US,D,20250226,000000,274.135,276,272.49,273.55,175962,0
+VV.US,D,20250227,000000,275,275.295,269.05,269.05,176892,0
+VV.US,D,20250228,000000,269.23,273.86,268.28,273.71,286290,0
+VV.US,D,20250303,000000,274.7244,275.195,267.13,269.15,342151,0
+VV.US,D,20250304,000000,266.64,269.6199,263.47,265.72,437731,0
+VV.US,D,20250305,000000,265.66,269.47,264.03,268.62,378647,0
+VV.US,D,20250306,000000,264.83,267.04,262.469,263.54,341537,0
+VV.US,D,20250307,000000,262.76,265.59,260.1422,264.89,353582,0
+VV.US,D,20250310,000000,261.26,261.72,255.36,257.58,473790,0
+VV.US,D,20250311,000000,257.18,258.775,253.8313,255.79,687393,0
+VV.US,D,20250312,000000,258.535,259.05,254.83,257.11,463091,0
+VV.US,D,20250313,000000,256.43,256.97,252.74,253.32,402078,0
+VV.US,D,20250314,000000,255.85,259.2538,255.7,258.94,269829,0
+VV.US,D,20250317,000000,258.85,262.035,258.63,260.8,404580,0
+VV.US,D,20250318,000000,259.5701,259.76,257.15,257.92,511290,0
+VV.US,D,20250319,000000,258.87,262.55,258.35,260.98,302474,0
+VV.US,D,20250320,000000,258.98,262.5147,258.94,260.22,238411,0
+VV.US,D,20250321,000000,258.11,260.78,257.63,260.41,277317,0
+VV.US,D,20250324,000000,263.45,265.63,263.37,265.17,390310,0
+VV.US,D,20250325,000000,265.835,266.225,265.03,265.86,269168,0
+VV.US,D,20250326,000000,265.82,266.14,261.899,262.33,850658,0
+VV.US,D,20250327,000000,261.1,262.615,259.895,260.69,253212,0
+VV.US,D,20250328,000000,259.99,260.27,255.1801,255.47,373982,0
+VV.US,D,20250331,000000,252.68,257.67,251.34,257.03,477360,0
+VV.US,D,20250401,000000,256.12,258.74,254.53,257.99,326404,0
+VV.US,D,20250402,000000,255.25,260.7299,255.15,259.65,254578,0
+VV.US,D,20250403,000000,250.74,251.8818,246.85,247.48,1094994,0
+VV.US,D,20250404,000000,240.4273,241.45,232.03,232.08,2151813,0
+VV.US,D,20250407,000000,224.47,240.2667,221.405,231.64,2486513,0
+VV.US,D,20250408,000000,239.79,241.24,225,228.25,1975775,0
+VV.US,D,20250409,000000,226.93,251.12,226.56,250.37,1589090,0
+VV.US,D,20250410,000000,244.785,245.25,234.28,241.35,846002,0
+VV.US,D,20250411,000000,241.23,246.6,239.295,245.46,6934685,0
+VV.US,D,20250414,000000,249.92,250.15,245.3875,247.93,756956,0
+VV.US,D,20250415,000000,248.07,249.8132,246.9774,247.24,367273,0
+VV.US,D,20250416,000000,244.57,246.04,239.31,241.86,578021,0
+VV.US,D,20250417,000000,242.96,244.19,241.0367,242.47,506858,0
+VV.US,D,20250421,000000,239.83,239.84,233.845,236.43,670056,0
+VV.US,D,20250422,000000,239.4,243.5,238.79,242.54,582546,0
+VV.US,D,20250423,000000,248.74,250.92,245.79,246.51,432287,0
+VV.US,D,20250424,000000,246.67,252,246.46,251.67,275879,0
+VV.US,D,20250425,000000,251.85,253.7699,250.62,253.62,281803,0
+VV.US,D,20250428,000000,253.8275,254.91,251.03,253.82,268240,0
+VV.US,D,20250429,000000,252.99,255.81,252.705,255.05,326059,0
+VV.US,D,20250430,000000,251.66,256.25,249.46,255.29,294812,0
+VV.US,D,20250501,000000,258.275,259.91,256.99,257.3,887536,0
+VV.US,D,20250502,000000,260.165,261.8599,259.225,261.12,255613,0
+VV.US,D,20250505,000000,259.24,261.09,258.85,259.42,370711,0
+VV.US,D,20250506,000000,257.11,259.47,256.5718,257.23,715520,0
+VV.US,D,20250507,000000,258,259.64,256.25,258.47,433264,0
+VV.US,D,20250508,000000,260.43,262.74,258.85,260.44,768392,0
+VV.US,D,20250509,000000,261.1801,261.53,259.38,259.98,258639,0
+VV.US,D,20250512,000000,268.09,268.55,265.92,268.54,627415,0
+VV.US,D,20250513,000000,268.73,271.49,268.59,270.56,267993,0
+VV.US,D,20250514,000000,271.06,271.51,270.02,270.87,264048,0
+VV.US,D,20250515,000000,269.98,272.32,269.66,271.95,259357,0
+VV.US,D,20250516,000000,272.58,273.93,271.58,273.89,219455,0
+VV.US,D,20250519,000000,271.28,274.53,271.03,274.53,208144,0
+VV.US,D,20250520,000000,273.33,273.699,271.77,273.17,203438,0
+VV.US,D,20250521,000000,271.56,273.11,268.2,268.57,362625,0
+VV.US,D,20250522,000000,268.57,270.4201,268.17,268.36,263240,0
+VV.US,D,20250523,000000,265.35,268.19,265.35,267.25,415553,0
+VV.US,D,20250527,000000,270.19,272.57,269.5,272.54,208610,0
+VV.US,D,20250528,000000,272.74,273.29,270.69,270.97,211678,0
+VV.US,D,20250529,000000,273.205,273.68,270.26,272.06,244635,0
+VV.US,D,20250530,000000,271.5,272.66,269.03,271.78,359381,0
+VV.US,D,20250602,000000,271.03,273.75,269.97,273.75,219445,0
+VV.US,D,20250603,000000,273.5738,275.44,273.28,275.01,219372,0
+VV.US,D,20250604,000000,275.57,275.93,274.9824,275.06,173255,0
+VV.US,D,20250605,000000,275.845,276.5,272.88,273.63,351353,0
+VV.US,D,20250606,000000,276.535,277.36,275.65,276.69,213624,0
+VV.US,D,20250609,000000,276.76,277.4699,276.1815,276.52,159076,0
+VV.US,D,20250610,000000,277.135,278.45,276.59,278.22,243317,0
+VV.US,D,20250611,000000,278.78,279.19,276.69,277.56,250890,0
+VV.US,D,20250612,000000,276.97,278.55,276.74,278.51,177028,0
+VV.US,D,20250613,000000,276.02,277.7195,274.85,275.42,374024,0
+VV.US,D,20250616,000000,277.4,278.91,276.98,278.3,297158,0
+VV.US,D,20250617,000000,277.21,277.61,275.4,275.72,256750,0
+VV.US,D,20250618,000000,275.99,277.48,275.39,275.71,266148,0
+VV.US,D,20250620,000000,276.93,277.44,274.38,274.83,236353,0
+VV.US,D,20250623,000000,275.09,277.86,273.93,277.66,323922,0
+VV.US,D,20250624,000000,279.55,281.305,279.36,280.89,244782,0
+VV.US,D,20250625,000000,281.57,281.7,280.42,281.41,218621,0
+VV.US,D,20250626,000000,281.92,283.4,281.53,283.35,239649,0
+VV.US,D,20250627,000000,283.93,285.28,282.72,284.58,256224,0
+VV.US,D,20250630,000000,284.81,285.82,283.98,285.3,250462,0
+VV.US,D,20250701,000000,284.72,285.44,283.95,285.05,687198,0
+VV.US,D,20250702,000000,284.81,286.26,284.51,286.26,401617,0
+VV.US,D,20250703,000000,287.28,288.93,287.28,288.6,128914,0
+VV.US,D,20250707,000000,287.65,287.9899,285.17,286.45,281039,0
+VV.US,D,20250708,000000,286.85,286.97,285.91,286.21,228681,0
+VV.US,D,20250709,000000,287.57,288.2,286.53,287.9,204235,0
+VV.US,D,20250710,000000,288.1,289.1075,287.3243,288.6,159999,0
+VV.US,D,20250711,000000,287.37,288.12,286.7206,287.65,205399,0
+VV.US,D,20250714,000000,287.42,288.49,286.985,288.34,173440,0
+VV.US,D,20250715,000000,289.67,289.67,287.03,287.03,597356,0
+VV.US,D,20250716,000000,287.89,288.385,285.41,288.12,247128,0
+VV.US,D,20250717,000000,288.22,290.01,288.14,289.94,156409,0
+VV.US,D,20250718,000000,290.46,290.71,289.26,289.69,203184,0
+VV.US,D,20250721,000000,290.3201,291.59,290.1,290.51,167538,0
+VV.US,D,20250722,000000,290.1,290.53,289.01,290.15,171447,0
+VV.US,D,20250723,000000,291.325,292.65,290.64,292.56,187929,0
+VV.US,D,20250724,000000,292.99,293.52,292.554,292.87,198665,0
+VV.US,D,20250725,000000,293,294.2999,292.91,293.96,132946,0
+VV.US,D,20250728,000000,294.26,294.5688,293.515,294.01,151660,0
+VV.US,D,20250729,000000,294.77,294.879,292.88,293.31,160507,0
+VV.US,D,20250730,000000,293.3401,294.385,291.62,292.91,246559,0
+VV.US,D,20250731,000000,295.54,295.56,291.54,292.06,219581,0
+VV.US,D,20250801,000000,288.91,289.1,286.05,287.2,273858,0
+VV.US,D,20250804,000000,289,291.56,288.88,291.55,202378,0
+VV.US,D,20250805,000000,291.715,292.165,289.58,290.06,151763,0
+VV.US,D,20250806,000000,290.5032,292.6199,290.2,292.38,173694,0
+VV.US,D,20250807,000000,293.8,294.2,290.7,292.22,143347,0
+VV.US,D,20250808,000000,292.98,294.5799,292.98,294.39,113755,0
+VV.US,D,20250811,000000,294.46,295.15,293.24,293.7,215559,0
+VV.US,D,20250812,000000,294.8271,296.88,294.23,296.88,165783,0
+VV.US,D,20250813,000000,297.84,298.355,296.695,297.69,153965,0
+VV.US,D,20250814,000000,296.7,298.02,296.59,297.66,176149,0
+VV.US,D,20250815,000000,298.09,298.34,296.64,297.02,204445,0
+VV.US,D,20250818,000000,296.83,297.24,296.575,296.98,139283,0
+VV.US,D,20250819,000000,296.88,297.28,294.641,295.14,225486,0
+VV.US,D,20250820,000000,294.72,295.08,291.966,294.39,146558,0
+VV.US,D,20250821,000000,293.53,294.4,292.545,293.26,151744,0
+VV.US,D,20250822,000000,294.37,298.315,294.15,297.99,208852,0
+VV.US,D,20250825,000000,297.295,297.73,296.46,296.53,199523,0
+VV.US,D,20250826,000000,296.26,297.97,296.18,297.85,664488,0
+VV.US,D,20250827,000000,297.57,298.835,297.57,298.53,300682,0
+VV.US,D,20250828,000000,299,299.92,298.0951,299.73,356882,0
+VV.US,D,20250829,000000,299.03,299.11,296.93,298.12,360034,0
+VV.US,D,20250902,000000,294.29,295.7056,293.19,295.64,187202,0
+VV.US,D,20250903,000000,296.78,297.48,295.7715,297.19,148991,0
+VV.US,D,20250904,000000,297.56,299.74,297.17,299.69,184237,0
+VV.US,D,20250905,000000,301.1,301.115,297,298.84,188580,0
+VV.US,D,20250908,000000,299.44,300.15,299.09,299.67,147033,0
+VV.US,D,20250909,000000,299.98,300.71,299.155,300.51,158219,0
+VV.US,D,20250910,000000,302.14,302.5299,300.69,301.41,174280,0
+VV.US,D,20250911,000000,302.4,304.125,302.1,303.88,186763,0
+VV.US,D,20250912,000000,303.87,304.52,303.6299,303.81,154235,0
+VV.US,D,20250915,000000,304.82,305.43,304.72,305.43,202207,0
+VV.US,D,20250916,000000,305.74,305.78,304.659,305.03,158734,0
+VV.US,D,20250917,000000,305.16,305.7,302.35,304.22,314547,0
+VV.US,D,20250918,000000,305.7,307.35,305.2804,306.1,169022,0
+VV.US,D,20250919,000000,307,308.0938,306.13,307.86,175414,0
+VV.US,D,20250922,000000,307.0401,309.3999,307.0401,309.14,155597,0
+VV.US,D,20250923,000000,309.06,309.32,306.865,307.46,181224,0
+VV.US,D,20250924,000000,307.945,308.08,305.77,306.36,168587,0
+VV.US,D,20250925,000000,305,305.61,303.32,304.94,210552,0
+VV.US,D,20250926,000000,305.67,307,305.085,306.76,186198,0
+VV.US,D,20250929,000000,307.075,307.54,306.0899,306.87,170100,0
+VV.US,D,20250930,000000,306.49,308.13,305.879,307.86,266783,0
+VV.US,D,20251001,000000,306.61,309.385,306.51,309.04,258749,0
+VV.US,D,20251002,000000,309.82,309.94,308.26,309.25,197328,0
+VV.US,D,20251003,000000,309.8801,310.84,308.92,309.24,159510,0
+VV.US,D,20251006,000000,310.43,310.89,309.5248,310.49,276070,0
+VV.US,D,20251007,000000,310.96,310.98,308.57,309.22,215469,0
+VV.US,D,20251008,000000,309.88,311.17,309.51,311.15,207801,0
+VV.US,D,20251009,000000,311.3,311.4768,309.42,310.27,252077,0
+VV.US,D,20251010,000000,310.76,311.66,301.88,301.9,425627,0
+VV.US,D,20251013,000000,305.44,307.3,305.15,306.61,182919,0
+VV.US,D,20251014,000000,303.86,307.845,302.2115,306.24,239682,0
+VV.US,D,20251015,000000,308.42,309.94,304.82,307.58,315625,0
+VV.US,D,20251016,000000,308.38,309.1055,303.94,305.44,318201,0
+VV.US,D,20251017,000000,304.69,307.631,304.22,307,255316,0
+VV.US,D,20251020,000000,308.98,310.69,308.43,310.33,181393,0
+VV.US,D,20251021,000000,310.22,311.06,309.78,310.04,151943,0
+VV.US,D,20251022,000000,310.24,310.65,306.53,308.57,184026,0
+VV.US,D,20251023,000000,308.79,310.92,308.62,310.47,160519,0
+VV.US,D,20251024,000000,312.5925,313.66,312.3893,312.95,168074,0
+VV.US,D,20251027,000000,315.77,316.935,315.3953,316.84,242170,0
+VV.US,D,20251028,000000,317.83,318.495,316.737,317.63,255443,0
+VV.US,D,20251029,000000,318.32,318.839,315.7851,317.98,448970,0
+VV.US,D,20251030,000000,315.89,317.04,314.22,314.22,284869,0
+VV.US,D,20251031,000000,316.66,316.82,314.0801,315.54,197649,0
+VV.US,D,20251103,000000,316.92,317.05,314.41,315.91,190419,0
+VV.US,D,20251104,000000,312.42,314.2985,311.84,312.07,188795,0
+VV.US,D,20251105,000000,312,314.68,311.69,313.08,253684,0
+VV.US,D,20251106,000000,312.6701,312.93,309.1115,309.76,243335,0
+VV.US,D,20251107,000000,308.531,310.12,305.539,310.02,293280,0
+VV.US,D,20251110,000000,313.06,315.33,312.13,314.98,213823,0
+VV.US,D,20251111,000000,314.295,315.97,313.7701,315.81,142264,0
+VV.US,D,20251112,000000,316.23,316.63,314.84,315.85,224466,0
+VV.US,D,20251113,000000,314.33,314.496,309.83,310.47,303894,0
+VV.US,D,20251114,000000,307.65,312.21,306.44,310.43,409148,0
+VV.US,D,20251117,000000,309.22,311.2568,305.97,307.51,262874,0
+VV.US,D,20251118,000000,305.96,307.29,303.08,305.02,422130,0
+VV.US,D,20251119,000000,305.115,308.3285,304.32,306.12,752493,0
+VV.US,D,20251120,000000,311.05,312.13,301.2,301.41,429966,0
+VV.US,D,20251121,000000,302.385,306.74,300.495,304.11,453118,0
+VV.US,D,20251124,000000,305.99,309.43,305.5485,308.91,253608,0
+VV.US,D,20251125,000000,308.8,312.28,306.98,311.81,216300,0
+VV.US,D,20251126,000000,312.98,314.82,312.63,313.94,205870,0
+VV.US,D,20251128,000000,314.4401,315.805,314.37,315.7,119402,0
+VV.US,D,20251201,000000,313.67,315.47,313.48,314.18,189330,0
+VV.US,D,20251202,000000,315.0101,315.97,313.94,314.9,193932,0
+VV.US,D,20251203,000000,314.4782,316.47,314.3149,316.09,185902,0
+VV.US,D,20251204,000000,316.55,316.76,314.8706,316.16,154299,0
+VV.US,D,20251205,000000,316.82,318.015,316.24,316.71,223380,0
+VV.US,D,20251208,000000,317.12,317.12,314.941,315.76,235782,0
+VV.US,D,20251209,000000,315.6861,316.6,315.335,315.47,327104,0
+VV.US,D,20251210,000000,315.3,318.18,314.765,317.43,355889,0
+VV.US,D,20251211,000000,316.44,318.24,315,318.24,227509,0
+VV.US,D,20251212,000000,317.81,317.955,313.51,314.75,226753,0
+VV.US,D,20251215,000000,316.5,316.5,313.57,314.13,181992,0
+VV.US,D,20251216,000000,313.54,314.35,311.58,313.34,347016,0
+VV.US,D,20251217,000000,313.72,313.98,309.71,309.72,274252,0
+VV.US,D,20251218,000000,312.77,314.16,311.565,312.24,190321,0
+VV.US,D,20251219,000000,313.715,315.29,313.31,315.01,177640,0
+VV.US,D,20251222,000000,315.56,316.38,315.27,316.12,230686,0
+VV.US,D,20251223,000000,315.8034,317.68,315.74,317.61,209337,0
+VV.US,D,20251224,000000,317.6,318.9016,317.55,318.71,178461,0
+VV.US,D,20251226,000000,318.78,319.3112,318.23,318.67,166505,0
+VV.US,D,20251229,000000,317.27,318.18,316.81,317.51,223632,0
+VV.US,D,20251230,000000,317.34,317.85,316.9805,317.19,171481,0
+VV.US,D,20251231,000000,317.36,317.36,314.73,314.8,147046,0
+VV.US,D,20260102,000000,316.6,317.115,313.79,315.19,373497,0
+VV.US,D,20260105,000000,317.02,318.1936,316.9,317.55,320378,0
+VV.US,D,20260106,000000,317.5892,319.41,317.49,319.25,1059721,0
+VV.US,D,20260107,000000,319.47,320.27,318.13,318.22,653848,0
+VV.US,D,20260108,000000,317.88,318.59,317.27,318.08,543634,0
+VV.US,D,20260109,000000,318.65,320.59,318,320.07,275175,0
+VV.US,D,20260112,000000,318.52,321.03,318.52,320.62,400809,0
+VV.US,D,20260113,000000,320.84,321.0237,318.78,319.76,295038,0
+VV.US,D,20260114,000000,318.69,318.87,316.33,318.31,380847,0
+VV.US,D,20260115,000000,320.1955,320.51,318.58,318.93,260449,0
+VV.US,D,20260116,000000,319.57,319.93,318.15,318.74,230322,0
+VV.US,D,20260120,000000,314.075,315.53,311.745,312.09,487140,0
+VV.US,D,20260121,000000,313.01,317.17,312.33,315.52,633500,0
+VV.US,D,20260122,000000,317.87,318.26,316.38,317.38,313077,0
+VV.US,D,20260123,000000,317.08,318.3293,316.6,317.43,200153,0
+VV.US,D,20260126,000000,318,319.87,317.8014,319.31,183099,0
+VV.US,D,20260127,000000,319.92,321.01,319.7,320.55,179598,0
+VV.US,D,20260128,000000,321.44,321.51,319.77,320.36,237036,0
+VV.US,D,20260129,000000,320.675,320.775,315.45,319.69,389970,0
+VV.US,D,20260130,000000,318.77,319.54,316.36,318.41,356298,0
+VV.US,D,20260202,000000,317.47,320.77,317.26,320.04,325685,0
+VV.US,D,20260203,000000,320.52,320.62,314.69,316.92,433528,0
+VV.US,D,20260204,000000,317.5,317.98,313.59,315.47,420339,0
+VV.US,D,20260205,000000,313.04,314.28,310.75,311.5,493989,0
+VV.US,D,20260206,000000,313.25,318.3,313.14,317.61,319446,0
+VV.US,D,20260209,000000,317,319.98,316.72,319.17,246033,0
+VV.US,D,20260210,000000,319.72,320.24,317.9974,318.12,275168,0
+VV.US,D,20260211,000000,320.14,320.4954,316.76,317.94,364422,0
+VV.US,D,20260212,000000,319.1,319.5,312.695,313,671362,0
+VV.US,D,20260213,000000,313.3002,315.375,311.4383,313.21,603394,0
+VV.US,D,20260217,000000,312.55,314.78,310.55,313.82,1021839,0
+VV.US,D,20260218,000000,314.11,316.65,314,315.28,772951,0
diff --git a/daily/us/nyse etfs/2/vxx.us.txt b/daily/us/nyse etfs/2/vxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bbc35c98ce3cae88009341c3672c6939a2d951c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vxx.us.txt	
@@ -0,0 +1,2031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VXX.US,D,20180118,000000,1753.6,1753.6,1744.64,1744.64,81.3125,0
+VXX.US,D,20180119,000000,1731.2,1751.68,1716.48,1721.6,137.5,0
+VXX.US,D,20180122,000000,1697.92,1697.92,1697.92,1697.92,3.125,0
+VXX.US,D,20180123,000000,1708.8,1724.8,1708.8,1724.8,37.5,0
+VXX.US,D,20180124,000000,1785.28,1785.28,1770.24,1770.24,26.5625,0
+VXX.US,D,20180129,000000,1868.8,1893.12,1868.8,1893.12,22.5625,0
+VXX.US,D,20180130,000000,1970.56,2035.84,1951.36,1955.2,989.5,0
+VXX.US,D,20180131,000000,1917.44,1963.52,1917.44,1961.6,143.75,0
+VXX.US,D,20180201,000000,1929.6,1929.6,1850.88,1862.88,168.125,0
+VXX.US,D,20180202,000000,1922.56,2131.2,1921.92,2102.4,456,0
+VXX.US,D,20180205,000000,2172.16,2839.68,2088.32,2807.04,805.75,0
+VXX.US,D,20180206,000000,2944,3718.4,2759.36,2759.36,193.25,0
+VXX.US,D,20180207,000000,2799.36,2885.76,2682.88,2850.56,434.1875,0
+VXX.US,D,20180208,000000,2907.52,3531.52,2903.04,3531.52,1562.625,0
+VXX.US,D,20180209,000000,3182.08,3609.6,3136,3217.92,643.1875,0
+VXX.US,D,20180212,000000,3089.92,3205.12,3072,3107.2,227.9375,0
+VXX.US,D,20180213,000000,3123.84,3139.84,3046.4,3070.08,571.625,0
+VXX.US,D,20180214,000000,3028.48,3029.12,2708.48,2718.72,1394.875,0
+VXX.US,D,20180215,000000,2625.92,2741.76,2616.64,2656,211.6875,0
+VXX.US,D,20180216,000000,2700.8,2735.36,2595.84,2695.68,290.6875,0
+VXX.US,D,20180220,000000,2764.8,2859.52,2744.96,2805.76,679.9375,0
+VXX.US,D,20180221,000000,2778.24,2850.56,2629.12,2848,2226.3125,0
+VXX.US,D,20180222,000000,2767.36,2848.64,2739.2,2810.88,870.4375,0
+VXX.US,D,20180223,000000,2721.28,2743.04,2590.08,2591.36,869.125,0
+VXX.US,D,20180226,000000,2516.48,2528.64,2476.8,2513.92,64.0625,0
+VXX.US,D,20180227,000000,2506.88,2727.68,2506.88,2714.24,1085.8125,0
+VXX.US,D,20180228,000000,2644.48,2837.12,2636.8,2826.24,1130.125,0
+VXX.US,D,20180301,000000,2804.48,3156.48,2804.48,3020.8,708.8125,0
+VXX.US,D,20180302,000000,3179.52,3233.28,2887.68,2887.68,872.8125,0
+VXX.US,D,20180305,000000,2942.08,2942.08,2754.56,2781.44,549.125,0
+VXX.US,D,20180306,000000,2759.68,2880.64,2759.68,2796.16,328.625,0
+VXX.US,D,20180307,000000,2848,2848,2753.92,2754.56,50.6875,0
+VXX.US,D,20180308,000000,2725.12,2726.4,2725.12,2725.76,872.4375,0
+VXX.US,D,20180309,000000,2580.48,2580.48,2448,2448,230.625,0
+VXX.US,D,20180312,000000,2490.88,2560,2490.88,2544.64,29.875,0
+VXX.US,D,20180313,000000,2565.12,2605.44,2565.12,2605.44,25.125,0
+VXX.US,D,20180314,000000,2591.36,2686.08,2591.36,2662.4,374.5,0
+VXX.US,D,20180315,000000,2576.64,2604.16,2576.64,2588.16,12.1875,0
+VXX.US,D,20180316,000000,2515.2,2515.2,2515.2,2515.2,15.375,0
+VXX.US,D,20180319,000000,2580.48,2891.52,2580.48,2775.68,272.1875,0
+VXX.US,D,20180320,000000,2757.12,2757.12,2722.56,2722.56,29.5625,0
+VXX.US,D,20180321,000000,2685.44,2695.68,2547.2,2623.36,239.5625,0
+VXX.US,D,20180322,000000,2890.24,3041.92,2779.52,3020.8,432,0
+VXX.US,D,20180323,000000,3010.56,3201.28,2913.28,3200,488.6875,0
+VXX.US,D,20180326,000000,3016.96,3150.08,2963.2,2963.2,527.5,0
+VXX.US,D,20180327,000000,2963.2,3238.4,2963.2,3185.92,528.4375,0
+VXX.US,D,20180328,000000,3278.72,3296,3206.08,3206.08,820.8125,0
+VXX.US,D,20180329,000000,3136,3136,3136,3136,6.125,0
+VXX.US,D,20180402,000000,3114.24,3418.88,3100.16,3317.76,70.75,0
+VXX.US,D,20180403,000000,3235.84,3274.88,3175.68,3175.68,9.3125,0
+VXX.US,D,20180404,000000,3367.68,3374.08,3106.56,3115.52,43.375,0
+VXX.US,D,20180405,000000,3031.68,3031.68,3031.68,3031.68,31.1875,0
+VXX.US,D,20180406,000000,3066.24,3308.8,3066.24,3187.2,14.25,0
+VXX.US,D,20180409,000000,3187.2,3187.2,3187.2,3187.2,16.125,0
+VXX.US,D,20180410,000000,3187.2,3187.2,3187.2,3187.2,1.75,0
+VXX.US,D,20180411,000000,3187.2,3187.2,3187.2,3187.2,2.125,0
+VXX.US,D,20180412,000000,3077.76,3077.76,3077.76,3077.76,11.8125,0
+VXX.US,D,20180413,000000,2942.72,2942.72,2942.72,2942.72,12,0
+VXX.US,D,20180416,000000,2793.6,2793.6,2793.6,2793.6,8.8125,0
+VXX.US,D,20180417,000000,2579.2,2579.2,2579.2,2579.2,11.1875,0
+VXX.US,D,20180418,000000,2640.64,2640.64,2593.28,2595.84,29.6875,0
+VXX.US,D,20180419,000000,2667.52,2709.76,2621.44,2622.08,367.5,0
+VXX.US,D,20180420,000000,2723.2,2723.2,2695.04,2695.04,20,0
+VXX.US,D,20180423,000000,2681.6,2681.6,2629.76,2662.4,22.9375,0
+VXX.US,D,20180424,000000,2661.76,2661.76,2661.76,2661.76,12.5625,0
+VXX.US,D,20180425,000000,2928,2928,2835.2,2851.2,71.25,0
+VXX.US,D,20180426,000000,2800.64,2800.64,2708.48,2717.44,20.25,0
+VXX.US,D,20180427,000000,2671.36,2671.36,2651.2,2651.2,4.5625,0
+VXX.US,D,20180430,000000,2625.28,2625.28,2625.28,2625.28,0.25,0
+VXX.US,D,20180501,000000,2707.2,2711.04,2707.2,2711.04,4.5625,0
+VXX.US,D,20180502,000000,2596.48,2602.24,2544.64,2544.64,9.1875,0
+VXX.US,D,20180503,000000,2686.72,2800,2686.72,2752,35.375,0
+VXX.US,D,20180504,000000,2579.2,2579.2,2579.2,2579.2,3.375,0
+VXX.US,D,20180507,000000,2552.96,2552.96,2544,2544,16.625,0
+VXX.US,D,20180508,000000,2544,2544,2544,2544,5,0
+VXX.US,D,20180509,000000,2511.36,2511.36,2476.16,2482.56,45.75,0
+VXX.US,D,20180510,000000,2343.04,2349.44,2343.04,2349.44,12.25,0
+VXX.US,D,20180511,000000,2330.88,2352.64,2293.12,2293.12,1167.8125,0
+VXX.US,D,20180514,000000,2225.92,2225.92,2225.92,2225.92,4.75,0
+VXX.US,D,20180515,000000,2340.48,2387.2,2324.48,2387.2,26.0625,0
+VXX.US,D,20180516,000000,2336,2336,2287.36,2308.16,12.0625,0
+VXX.US,D,20180517,000000,2295.68,2295.68,2250.88,2250.88,24.0625,0
+VXX.US,D,20180518,000000,2269.44,2271.36,2266.88,2266.88,24.9375,0
+VXX.US,D,20180521,000000,2154.24,2195.84,2154.24,2176,51.1875,0
+VXX.US,D,20180522,000000,2191.52,2191.52,2191.52,2191.52,5.875,0
+VXX.US,D,20180523,000000,2300.16,2300.16,2174.72,2174.72,25.0625,0
+VXX.US,D,20180524,000000,2216.96,2271.36,2187.52,2187.52,106.6875,0
+VXX.US,D,20180525,000000,2187.52,2187.52,2164.48,2164.48,11.875,0
+VXX.US,D,20180529,000000,2307.84,2523.52,2307.84,2458.88,150.625,0
+VXX.US,D,20180530,000000,2362.88,2362.88,2339.84,2339.84,44.6875,0
+VXX.US,D,20180531,000000,2364.8,2388.48,2333.44,2364.16,59.25,0
+VXX.US,D,20180601,000000,2261.12,2261.76,2248.32,2248.32,162.125,0
+VXX.US,D,20180604,000000,2248.32,2248.32,2248.32,2248.32,2.625,0
+VXX.US,D,20180605,000000,2177.28,2177.28,2177.28,2177.28,4.625,0
+VXX.US,D,20180606,000000,2118.4,2118.4,2076.16,2076.16,21.875,0
+VXX.US,D,20180607,000000,2062.72,2152.96,2062.72,2100.48,188.0625,0
+VXX.US,D,20180608,000000,2075.52,2075.52,2075.52,2075.52,2.5,0
+VXX.US,D,20180611,000000,2092.8,2092.8,2048,2053.12,73.0625,0
+VXX.US,D,20180612,000000,2033.92,2046.72,2033.92,2046.72,22.0625,0
+VXX.US,D,20180613,000000,2026.24,2068.48,2026.24,2056.96,23.4375,0
+VXX.US,D,20180614,000000,2022.4,2022.4,1998.08,2001.44,41.9375,0
+VXX.US,D,20180615,000000,2048,2049.28,2023.68,2023.68,33.9375,0
+VXX.US,D,20180618,000000,2085.76,2085.76,1998.08,1999.84,273.8125,0
+VXX.US,D,20180619,000000,2125.44,2157.44,2097.92,2101.6,74.4375,0
+VXX.US,D,20180620,000000,2058.24,2058.24,2031.36,2053.76,820.875,0
+VXX.US,D,20180621,000000,2065.92,2220.8,2065.92,2189.44,583.6875,0
+VXX.US,D,20180622,000000,2113.28,2147.52,2105.6,2132.48,26.8125,0
+VXX.US,D,20180625,000000,2256.64,2499.2,2256.64,2438.4,1640.5,0
+VXX.US,D,20180626,000000,2383.36,2391.04,2296.32,2338.56,23.6875,0
+VXX.US,D,20180627,000000,2314.24,2479.36,2308.48,2464,89.8125,0
+VXX.US,D,20180628,000000,2543.36,2545.92,2503.04,2508.8,31.375,0
+VXX.US,D,20180629,000000,2351.36,2368,2302.08,2362.88,29.125,0
+VXX.US,D,20180702,000000,2502.4,2502.4,2415.36,2415.36,48.0625,0
+VXX.US,D,20180703,000000,2415.36,2415.36,2415.36,2415.36,0.9375,0
+VXX.US,D,20180705,000000,2314.24,2314.24,2314.24,2314.24,2.5,0
+VXX.US,D,20180706,000000,2245.12,2245.12,2199.36,2199.36,13.6875,0
+VXX.US,D,20180709,000000,2112,2112,2078.08,2078.72,879.1875,0
+VXX.US,D,20180710,000000,2059.52,2062.72,2034.56,2034.56,245.375,0
+VXX.US,D,20180711,000000,2106.88,2127.36,2100.48,2101.76,26,0
+VXX.US,D,20180712,000000,2076.16,2076.16,2048,2048,42.125,0
+VXX.US,D,20180713,000000,2042.88,2042.88,2030.56,2030.56,167.375,0
+VXX.US,D,20180716,000000,1998.08,2025.92,1991.68,1999.36,436.4375,0
+VXX.US,D,20180717,000000,1966.72,1966.72,1966.08,1966.08,160.0625,0
+VXX.US,D,20180718,000000,1955.84,1990.4,1944.32,1955.84,80.4375,0
+VXX.US,D,20180719,000000,1996.8,2007.68,1991.68,1996.8,39.3125,0
+VXX.US,D,20180720,000000,2024.32,2025.6,1994.24,2001.12,41.875,0
+VXX.US,D,20180723,000000,1992.96,2022.4,1992.96,2019.84,54.5,0
+VXX.US,D,20180724,000000,1941.76,2012.16,1941.76,1967.36,190.1875,0
+VXX.US,D,20180725,000000,1975.04,1984,1932.8,1949.44,468.3125,0
+VXX.US,D,20180726,000000,1948.16,1954.56,1948.16,1954.56,93.125,0
+VXX.US,D,20180727,000000,1958.4,2056.32,1946.24,2018.56,47.9375,0
+VXX.US,D,20180730,000000,1994.24,2056.32,1994.24,2056.32,58.5,0
+VXX.US,D,20180731,000000,2008.32,2008.32,2008.32,2008.32,14.875,0
+VXX.US,D,20180801,000000,1987.84,2010.88,1964.8,1984,30.1875,0
+VXX.US,D,20180802,000000,2051.04,2051.04,1963.52,1963.52,15.8125,0
+VXX.US,D,20180803,000000,1931.52,1932.8,1928,1928.96,34.5625,0
+VXX.US,D,20180806,000000,1928.96,1928.96,1873.12,1873.12,409.625,0
+VXX.US,D,20180807,000000,1845.76,1845.76,1825.92,1827.84,513.9375,0
+VXX.US,D,20180808,000000,1794.56,1794.56,1794.08,1794.08,34.875,0
+VXX.US,D,20180809,000000,1788.8,1827.2,1783.04,1825.92,212.1875,0
+VXX.US,D,20180810,000000,1908.64,1952,1889.28,1917.44,810.9375,0
+VXX.US,D,20180813,000000,1937.92,2032.64,1877.76,2028.8,684.75,0
+VXX.US,D,20180814,000000,1982.72,2016,1926.4,1926.4,870,0
+VXX.US,D,20180815,000000,2045.44,2168.32,2026.24,2046.72,1853.5,0
+VXX.US,D,20180816,000000,1969.92,1969.92,1912.32,1934.72,509.4375,0
+VXX.US,D,20180817,000000,1968.64,1973.76,1881.6,1887.36,668.125,0
+VXX.US,D,20180820,000000,1848.32,1854.72,1838.08,1848.32,71,0
+VXX.US,D,20180821,000000,1835.52,1886.72,1835.52,1885.44,124.5625,0
+VXX.US,D,20180822,000000,1885.44,1885.44,1852.8,1852.8,280.25,0
+VXX.US,D,20180823,000000,1854.72,1867.52,1832.96,1857.92,77.8125,0
+VXX.US,D,20180824,000000,1824,1848.32,1818.88,1847.04,302.75,0
+VXX.US,D,20180827,000000,1834.08,1849.6,1831.68,1849.6,94.8125,0
+VXX.US,D,20180828,000000,1843.2,1857.28,1834.24,1851.52,50.8125,0
+VXX.US,D,20180829,000000,1853.44,1853.44,1833.6,1833.6,101.375,0
+VXX.US,D,20180830,000000,1853.44,1896,1852.16,1888.64,40.375,0
+VXX.US,D,20180831,000000,1872,1912.32,1848.96,1900.16,209.125,0
+VXX.US,D,20180904,000000,1889.28,1917.44,1873.92,1873.92,302.375,0
+VXX.US,D,20180905,000000,1920,1930.24,1884.16,1885.44,90.875,0
+VXX.US,D,20180906,000000,1934.08,1979.52,1914.88,1943.04,765.9375,0
+VXX.US,D,20180907,000000,1987.84,2000,1955.2,1971.84,123.25,0
+VXX.US,D,20180910,000000,1939.84,1939.84,1905.92,1918.72,155.25,0
+VXX.US,D,20180911,000000,1941.76,1946.88,1862.4,1862.4,38.3125,0
+VXX.US,D,20180912,000000,1855.36,1855.36,1829.76,1838.08,99.125,0
+VXX.US,D,20180913,000000,1800.96,1800.96,1788.16,1788.16,42.9375,0
+VXX.US,D,20180914,000000,1768.32,1779.2,1750.4,1750.4,74.25,0
+VXX.US,D,20180917,000000,1749.76,1804.8,1744.64,1804.8,596.5,0
+VXX.US,D,20180918,000000,1790.72,1795.84,1768.96,1795.2,147.125,0
+VXX.US,D,20180919,000000,1744,1744,1724.16,1733.12,163.875,0
+VXX.US,D,20180920,000000,1707.52,1712.64,1692.16,1704.96,340.5625,0
+VXX.US,D,20180921,000000,1706.24,1706.56,1683.2,1700.16,168.6875,0
+VXX.US,D,20180924,000000,1715.2,1743.36,1706.24,1706.88,57,0
+VXX.US,D,20180925,000000,1685.76,1722.88,1685.76,1722.88,59.125,0
+VXX.US,D,20180926,000000,1699.84,1728,1690.88,1728,44.0625,0
+VXX.US,D,20180927,000000,1719.04,1719.04,1711.36,1711.36,442.1875,0
+VXX.US,D,20180928,000000,1722.88,1722.88,1708.8,1708.8,105.375,0
+VXX.US,D,20181001,000000,1664,1704.96,1660.16,1689.6,71.625,0
+VXX.US,D,20181002,000000,1696,1697.28,1684.48,1689.6,72.75,0
+VXX.US,D,20181003,000000,1667.84,1692.16,1666.56,1676.8,355.625,0
+VXX.US,D,20181004,000000,1719.04,1843.2,1707.52,1779.2,290.75,0
+VXX.US,D,20181005,000000,1747.2,1909.76,1732.48,1807.36,406.5,0
+VXX.US,D,20181008,000000,1868.16,1948.16,1827.36,1832.96,351.9375,0
+VXX.US,D,20181009,000000,1880.32,1882.88,1861.12,1861.12,34.5,0
+VXX.US,D,20181010,000000,1913.6,2178.56,1913.6,2172.8,1161.125,0
+VXX.US,D,20181011,000000,2149.12,2457.6,2096.64,2359.04,1516.9375,0
+VXX.US,D,20181012,000000,2152.96,2378.24,2152.96,2180.48,261.375,0
+VXX.US,D,20181015,000000,2227.36,2280.96,2165.76,2193.28,372.8125,0
+VXX.US,D,20181016,000000,2140.16,2156.16,2046.72,2053.12,4147.6875,0
+VXX.US,D,20181017,000000,2043.52,2184.32,2043.52,2077.44,1141,0
+VXX.US,D,20181018,000000,2126.72,2284.16,2105.6,2230.4,224.625,0
+VXX.US,D,20181019,000000,2179.84,2270.72,2160,2193.28,385.8125,0
+VXX.US,D,20181022,000000,2179.2,2302.72,2179.2,2213.12,289.4375,0
+VXX.US,D,20181023,000000,2404.48,2467.84,2257.28,2296.96,829.1875,0
+VXX.US,D,20181024,000000,2281.6,2474.24,2272,2474.24,299.6875,0
+VXX.US,D,20181025,000000,2451.2,2513.28,2375.04,2423.04,687.375,0
+VXX.US,D,20181026,000000,2586.24,2665.6,2481.92,2559.36,1897.8125,0
+VXX.US,D,20181029,000000,2462.72,2696.96,2435.2,2581.76,720.375,0
+VXX.US,D,20181030,000000,2602.24,2602.24,2478.08,2483.84,669.5,0
+VXX.US,D,20181031,000000,2434.56,2467.2,2370.56,2405.12,417.625,0
+VXX.US,D,20181101,000000,2421.12,2449.28,2325.76,2327.68,639.125,0
+VXX.US,D,20181102,000000,2291.84,2428.8,2272,2346.24,559.875,0
+VXX.US,D,20181105,000000,2352.64,2360.96,2307.2,2323.84,142.3125,0
+VXX.US,D,20181106,000000,2321.28,2327.68,2245.12,2245.12,227.125,0
+VXX.US,D,20181107,000000,2164.48,2164.48,2083.2,2089.6,956.25,0
+VXX.US,D,20181108,000000,2072.32,2098.72,2029.44,2080,161.0625,0
+VXX.US,D,20181109,000000,2101.12,2184.96,2099.04,2126.88,375.8125,0
+VXX.US,D,20181112,000000,2154.88,2316.8,2154.88,2307.84,954.8125,0
+VXX.US,D,20181113,000000,2304.64,2387.2,2266.24,2325.12,581.3125,0
+VXX.US,D,20181114,000000,2280.32,2440.32,2278.4,2385.28,431.5,0
+VXX.US,D,20181115,000000,2427.52,2427.52,2350.72,2360.32,468.5,0
+VXX.US,D,20181116,000000,2400.64,2416,2244.48,2252.16,371.75,0
+VXX.US,D,20181119,000000,2254.08,2396.8,2246.4,2384,1067.8125,0
+VXX.US,D,20181120,000000,2526.72,2578.72,2479.36,2517.12,1625.375,0
+VXX.US,D,20181121,000000,2441.12,2490.88,2428.8,2458.24,951.75,0
+VXX.US,D,20181123,000000,2508.8,2519.68,2461.44,2479.36,167.875,0
+VXX.US,D,20181126,000000,2424.32,2424.32,2337.92,2339.2,358,0
+VXX.US,D,20181127,000000,2380.16,2383.36,2291.84,2297.6,364,0
+VXX.US,D,20181128,000000,2262.72,2313.6,2211.2,2229.76,770.9375,0
+VXX.US,D,20181129,000000,2263.68,2337.92,2237.44,2270.08,470.25,0
+VXX.US,D,20181130,000000,2272.64,2272.64,2195.2,2206.08,296.125,0
+VXX.US,D,20181203,000000,2048,2108.8,2037.12,2086.4,47431.8125,0
+VXX.US,D,20181204,000000,2066.56,2392.96,2064.64,2357.76,1880.8125,0
+VXX.US,D,20181206,000000,2545.28,2663.68,2403.84,2418.56,4653.9375,0
+VXX.US,D,20181207,000000,2410.88,2623.36,2370.56,2580.48,6398.4375,0
+VXX.US,D,20181210,000000,2584.32,2707.2,2540.16,2555.52,1568.875,0
+VXX.US,D,20181211,000000,2475.52,2640.64,2469.76,2556,15607.3125,0
+VXX.US,D,20181212,000000,2490.24,2536.32,2459.52,2535.68,1666.875,0
+VXX.US,D,20181213,000000,2502.4,2553.6,2469.76,2496.64,17303.375,0
+VXX.US,D,20181214,000000,2554.24,2613.12,2521.6,2598.4,1231.8125,0
+VXX.US,D,20181217,000000,2622.72,2778.24,2584.32,2725.76,58179.0625,0
+VXX.US,D,20181218,000000,2681.6,2812.8,2675.84,2738.56,80678.875,0
+VXX.US,D,20181219,000000,2720,2813.44,2599.04,2728.96,4941.6875,0
+VXX.US,D,20181220,000000,2800,2953.6,2753.28,2867.84,3321.6875,0
+VXX.US,D,20181221,000000,2871.04,3046.4,2828.16,3012.48,34920.5625,0
+VXX.US,D,20181224,000000,3053.44,3165.44,3035.52,3163.52,6775.0625,0
+VXX.US,D,20181226,000000,3145.6,3216,2991.36,2995.84,12962.9375,0
+VXX.US,D,20181227,000000,3180.16,3326.72,3098.24,3122.56,15858.125,0
+VXX.US,D,20181228,000000,3127.04,3219.2,3047.68,3117.44,19490.3125,0
+VXX.US,D,20181231,000000,3038.72,3075.2,3000.96,3007.36,12618.125,0
+VXX.US,D,20190102,000000,3102.08,3123.04,2908.16,2927.36,32107.8125,0
+VXX.US,D,20190103,000000,2982.4,3114.24,2962.56,3048.96,15935.8125,0
+VXX.US,D,20190104,000000,2931.84,2945.92,2798.72,2807.04,20399.1875,0
+VXX.US,D,20190107,000000,2785.92,2825.12,2710.4,2744.32,40057.6875,0
+VXX.US,D,20190108,000000,2696.96,2791.68,2680.32,2688.64,14772.8125,0
+VXX.US,D,20190109,000000,2666.88,2687.36,2595.84,2625.28,62386.5625,0
+VXX.US,D,20190110,000000,2672,2705.92,2597.76,2597.76,28311.25,0
+VXX.US,D,20190111,000000,2636.8,2644.48,2512.64,2513.28,85357.4375,0
+VXX.US,D,20190114,000000,2585.6,2586.24,2485.12,2520.32,18544.6875,0
+VXX.US,D,20190115,000000,2499.2,2510.08,2407.68,2410.88,35289.0625,0
+VXX.US,D,20190116,000000,2385.92,2459.52,2376.32,2459.52,72687.8125,0
+VXX.US,D,20190117,000000,2476.8,2477.44,2394.88,2432,38990.75,0
+VXX.US,D,20190118,000000,2364.16,2399.36,2325.76,2371.84,40542.1875,0
+VXX.US,D,20190122,000000,2400,2615.68,2393.6,2580.48,92678.625,0
+VXX.US,D,20190123,000000,2541.44,2719.36,2534.4,2566.4,100403,0
+VXX.US,D,20190124,000000,2569.6,2600.96,2441.6,2475.52,114258.6875,0
+VXX.US,D,20190125,000000,2421.12,2437.12,2376.32,2382.72,189887.9375,0
+VXX.US,D,20190128,000000,2469.76,2559.36,2467.2,2481.28,310367.25,0
+VXX.US,D,20190129,000000,2451.84,2515.2,2431.68,2474.24,249118,0
+VXX.US,D,20190130,000000,2433.92,2478.08,2360.96,2365.44,327551.5,0
+VXX.US,D,20190131,000000,2361.6,2362.88,2267.52,2267.52,345210.8125,0
+VXX.US,D,20190201,000000,2261.12,2281.6,2233.6,2245.76,390571.125,0
+VXX.US,D,20190204,000000,2235.52,2250.24,2165.76,2176,288778,0
+VXX.US,D,20190205,000000,2156.8,2174.72,2109.44,2157.44,323082,0
+VXX.US,D,20190206,000000,2140.16,2170.24,2117.12,2145.92,262475,0
+VXX.US,D,20190207,000000,2211.2,2304.64,2177.28,2217.6,465413.5,0
+VXX.US,D,20190208,000000,2268.16,2289.28,2186.24,2190.72,300423.5625,0
+VXX.US,D,20190211,000000,2161.28,2200.32,2145.28,2167.04,212476.5,0
+VXX.US,D,20190212,000000,2116.48,2142.08,2102.4,2128,327608,0
+VXX.US,D,20190213,000000,2110.72,2147.2,2100.48,2122.88,287719.9375,0
+VXX.US,D,20190214,000000,2171.52,2210.56,2120.32,2161.28,411405.25,0
+VXX.US,D,20190215,000000,2117.76,2134.4,2081.6,2085.76,376511.9375,0
+VXX.US,D,20190219,000000,2122.88,2129.28,2064,2092.16,249556.3125,0
+VXX.US,D,20190220,000000,2077.44,2077.44,2006.56,2008.32,361074.375,0
+VXX.US,D,20190221,000000,2017.28,2066.24,1981.92,2034.56,370278.4375,0
+VXX.US,D,20190222,000000,2000,2006.4,1953.28,1957.76,302864.8125,0
+VXX.US,D,20190225,000000,1913.6,1994.88,1891.84,1992.96,319381.3125,0
+VXX.US,D,20190226,000000,2023.04,2035.2,1976.96,2009.6,236500.25,0
+VXX.US,D,20190227,000000,2032.64,2085.12,1994.88,2011.52,307788.875,0
+VXX.US,D,20190228,000000,2012.8,2019.84,1971.2,2010.24,236412.6875,0
+VXX.US,D,20190301,000000,1957.12,1995.52,1918.72,1918.72,336427.5625,0
+VXX.US,D,20190304,000000,1896.96,2067.2,1873.28,1965.44,698753.625,0
+VXX.US,D,20190305,000000,1960.32,2008.96,1950.72,1976.96,308232.5625,0
+VXX.US,D,20190306,000000,1976.96,2048,1975.04,2035.2,402467.0625,0
+VXX.US,D,20190307,000000,2059.52,2153.6,2055.68,2112.64,620270.75,0
+VXX.US,D,20190308,000000,2177.28,2213.76,2124.16,2126.72,609605.875,0
+VXX.US,D,20190311,000000,2087.04,2087.04,1964.8,1971.84,416347.125,0
+VXX.US,D,20190312,000000,1952,1960.96,1913.6,1916.16,347006.875,0
+VXX.US,D,20190313,000000,1903.36,1914.24,1879.04,1895.68,349310.8125,0
+VXX.US,D,20190314,000000,1897.6,1900.96,1858.56,1864.32,308407.1875,0
+VXX.US,D,20190315,000000,1856,1861.12,1805.44,1829.76,364855.4375,0
+VXX.US,D,20190318,000000,1843.84,1872.64,1818.24,1834.24,332276.3125,0
+VXX.US,D,20190319,000000,1802.24,1875.84,1799.68,1846.4,488056.9375,0
+VXX.US,D,20190320,000000,1851.52,1888.64,1807.36,1866.24,543555.625,0
+VXX.US,D,20190321,000000,1893.76,1893.76,1820.96,1841.92,380027.25,0
+VXX.US,D,20190322,000000,1879.68,2066.56,1861.12,2053.12,1100115.125,0
+VXX.US,D,20190325,000000,2056.96,2112,2012.16,2063.36,698819.0625,0
+VXX.US,D,20190326,000000,1971.2,1998.72,1934.08,1946.88,414492.75,0
+VXX.US,D,20190327,000000,1941.76,2055.04,1927.68,1976.32,616587.9375,0
+VXX.US,D,20190328,000000,1963.52,1989.76,1926.72,1932.16,409412.4375,0
+VXX.US,D,20190329,000000,1896.96,1907.84,1866.88,1872.64,420966.125,0
+VXX.US,D,20190401,000000,1854.08,1867.52,1832.96,1839.36,339645.625,0
+VXX.US,D,20190402,000000,1845.76,1854.72,1825.92,1834.24,293641.8125,0
+VXX.US,D,20190403,000000,1804.8,1874.24,1799.68,1847.04,367545.125,0
+VXX.US,D,20190404,000000,1836.8,1859.84,1815.04,1828.48,296258.5,0
+VXX.US,D,20190405,000000,1806.08,1818.88,1790.08,1792,328320.3125,0
+VXX.US,D,20190408,000000,1796.48,1809.92,1779.52,1783.68,286189.0625,0
+VXX.US,D,20190409,000000,1807.36,1857.92,1797.12,1847.04,311290.375,0
+VXX.US,D,20190410,000000,1829.76,1843.2,1792,1795.2,259753.1875,0
+VXX.US,D,20190411,000000,1770.88,1783.68,1754.24,1760,301689.75,0
+VXX.US,D,20190412,000000,1724.8,1726.08,1674.56,1680.64,392452.5,0
+VXX.US,D,20190415,000000,1655.68,1725.44,1651.2,1658.88,402023.4375,0
+VXX.US,D,20190416,000000,1648,1657.6,1626.88,1645.44,285640.6875,0
+VXX.US,D,20190417,000000,1617.92,1685.76,1615.36,1656.96,409636.5625,0
+VXX.US,D,20190418,000000,1651.2,1684.48,1627.52,1630.72,402619.6875,0
+VXX.US,D,20190422,000000,1648,1661.44,1614.72,1616,238442.6875,0
+VXX.US,D,20190423,000000,1606.4,1615.36,1591.04,1603.2,311611.75,0
+VXX.US,D,20190424,000000,1605.76,1644.8,1602.56,1644.8,375179.6875,0
+VXX.US,D,20190425,000000,1658.88,1723.84,1640.96,1676.8,443586.875,0
+VXX.US,D,20190426,000000,1658.24,1684.48,1616.64,1618.56,298938.75,0
+VXX.US,D,20190429,000000,1628.8,1644.8,1615.04,1643.52,238843.3125,0
+VXX.US,D,20190430,000000,1637.12,1690.24,1632,1643.52,302609.75,0
+VXX.US,D,20190501,000000,1624.96,1706.88,1616,1705.6,406882.5625,0
+VXX.US,D,20190502,000000,1705.6,1775.36,1680.64,1708.16,373993.75,0
+VXX.US,D,20190503,000000,1663.36,1666.56,1619.84,1626.88,264457.8125,0
+VXX.US,D,20190506,000000,1789.44,1806.08,1706.24,1719.04,681411.6875,0
+VXX.US,D,20190507,000000,1818.24,2052.48,1800.96,2005.12,1335839.3125,0
+VXX.US,D,20190508,000000,1983.36,2018.56,1895.04,1965.44,698199.5625,0
+VXX.US,D,20190509,000000,2073.6,2130.56,1949.44,1955.2,944547.5,0
+VXX.US,D,20190510,000000,1976.32,2024.96,1804.16,1804.16,952434.9375,0
+VXX.US,D,20190513,000000,2026.88,2085.76,1972.48,2076.8,938361.75,0
+VXX.US,D,20190514,000000,1999.36,2012.16,1934.72,1961.6,575850.1875,0
+VXX.US,D,20190515,000000,2016,2029.92,1873.28,1879.04,501379.125,0
+VXX.US,D,20190516,000000,1864.32,1865.6,1786.24,1798.4,486389.3125,0
+VXX.US,D,20190517,000000,1871.36,1872.64,1774.72,1825.28,683473.75,0
+VXX.US,D,20190520,000000,1875.84,1907.2,1817.6,1852.16,511520.875,0
+VXX.US,D,20190521,000000,1792,1793.28,1752.96,1758.72,366488,0
+VXX.US,D,20190522,000000,1766.4,1772.16,1723.52,1742.08,438678.6875,0
+VXX.US,D,20190523,000000,1808,1888,1808,1857.28,667901.0625,0
+VXX.US,D,20190524,000000,1802.88,1843.2,1784.32,1818.88,384208.625,0
+VXX.US,D,20190528,000000,1806.08,1873.28,1776.64,1873.28,345911.5625,0
+VXX.US,D,20190529,000000,1912.96,1943.68,1876.48,1909.76,515953.75,0
+VXX.US,D,20190530,000000,1863.04,1912.32,1846.08,1875.84,316830.6875,0
+VXX.US,D,20190531,000000,1966.72,1976.96,1913.92,1946.88,451955.75,0
+VXX.US,D,20190603,000000,1945.6,2010.24,1908.48,1966.72,453707.3125,0
+VXX.US,D,20190604,000000,1907.84,1935.36,1856,1857.28,377679.3125,0
+VXX.US,D,20190605,000000,1833.6,1877.12,1811.84,1821.44,366874.5625,0
+VXX.US,D,20190606,000000,1807.36,1827.2,1777.28,1782.4,289018.75,0
+VXX.US,D,20190607,000000,1777.28,1802.4,1766.4,1795.84,364482.375,0
+VXX.US,D,20190610,000000,1773.44,1807.36,1767.04,1783.04,226258.75,0
+VXX.US,D,20190611,000000,1753.6,1811.2,1747.2,1786.24,294398.9375,0
+VXX.US,D,20190612,000000,1799.04,1811.2,1770.24,1777.92,222269.375,0
+VXX.US,D,20190613,000000,1756.8,1785.92,1749.12,1767.04,266435.3125,0
+VXX.US,D,20190614,000000,1779.2,1795.84,1745.92,1748.48,213796.6875,0
+VXX.US,D,20190617,000000,1746.56,1751.04,1720.48,1729.92,226097.0625,0
+VXX.US,D,20190618,000000,1698.56,1726.72,1686.4,1716.48,388900.8125,0
+VXX.US,D,20190619,000000,1705.6,1723.52,1656.32,1659.52,463613.25,0
+VXX.US,D,20190620,000000,1629.44,1716.48,1616.64,1664.64,538190.5,0
+VXX.US,D,20190621,000000,1676.8,1715.84,1656.64,1703.68,308448.3125,0
+VXX.US,D,20190624,000000,1692.8,1697.28,1672.96,1688.32,197421.375,0
+VXX.US,D,20190625,000000,1689.6,1739.52,1687.68,1731.2,270263.375,0
+VXX.US,D,20190626,000000,1697.28,1731.2,1688.96,1717.76,212291.25,0
+VXX.US,D,20190627,000000,1705.6,1714.88,1676.8,1690.88,232669.25,0
+VXX.US,D,20190628,000000,1672.32,1683.2,1655.68,1664,275385.25,0
+VXX.US,D,20190701,000000,1571.2,1605.12,1565.44,1571.84,473476,0
+VXX.US,D,20190702,000000,1574.4,1574.4,1511.04,1513.6,406601.6875,0
+VXX.US,D,20190703,000000,1514.88,1528.32,1498.88,1504.64,247020.375,0
+VXX.US,D,20190705,000000,1536.64,1581.44,1504,1509.12,376951.3125,0
+VXX.US,D,20190708,000000,1543.68,1566.08,1529.6,1550.72,281474.5625,0
+VXX.US,D,20190709,000000,1597.44,1597.44,1550.08,1555.2,234752.375,0
+VXX.US,D,20190710,000000,1534.72,1535.17,1503.68,1507.84,310438.25,0
+VXX.US,D,20190711,000000,1486.72,1510.4,1473.6,1482.88,329081.0625,0
+VXX.US,D,20190712,000000,1472.64,1484.16,1456,1459.2,287903.6875,0
+VXX.US,D,20190715,000000,1452.16,1467.52,1445.12,1453.44,249147.0625,0
+VXX.US,D,20190716,000000,1446.4,1465.6,1426.56,1457.92,397116.75,0
+VXX.US,D,20190717,000000,1445.12,1495.04,1436.16,1495.04,454014.3125,0
+VXX.US,D,20190718,000000,1493.76,1517.76,1453.44,1479.36,423067.5,0
+VXX.US,D,20190719,000000,1450.88,1499.52,1445.76,1496.32,409700,0
+VXX.US,D,20190722,000000,1494.4,1502.72,1455.36,1466.24,342320.5625,0
+VXX.US,D,20190723,000000,1440.64,1464.32,1413.12,1414.4,295990,0
+VXX.US,D,20190724,000000,1429.76,1431.68,1370.24,1378.56,294144.9375,0
+VXX.US,D,20190725,000000,1386.24,1446.4,1386.24,1420.8,466598.625,0
+VXX.US,D,20190726,000000,1394.56,1397.12,1373.44,1384.96,295335.5625,0
+VXX.US,D,20190729,000000,1388.16,1408,1381.76,1397.12,259622.8125,0
+VXX.US,D,20190730,000000,1424.64,1438.08,1404.16,1429.76,366572.6875,0
+VXX.US,D,20190731,000000,1427.84,1557.76,1403.52,1509.76,828719.75,0
+VXX.US,D,20190801,000000,1512.96,1672.96,1443.52,1628.8,1704487.4375,0
+VXX.US,D,20190802,000000,1632,1708.16,1617.28,1642.24,1114226.625,0
+VXX.US,D,20190805,000000,1758.08,1896,1745.92,1875.2,1354115.5,0
+VXX.US,D,20190806,000000,1806.08,1898.88,1758.72,1758.72,935146.625,0
+VXX.US,D,20190807,000000,1884.16,1925.76,1758.72,1767.68,852093.625,0
+VXX.US,D,20190808,000000,1731.84,1754.24,1655.68,1662.72,537017.6875,0
+VXX.US,D,20190809,000000,1691.52,1757.76,1675.52,1723.52,598408.0625,0
+VXX.US,D,20190812,000000,1750.4,1855.36,1744,1848.96,427888.5625,0
+VXX.US,D,20190813,000000,1878.4,1881.6,1709.44,1712.64,655572.125,0
+VXX.US,D,20190814,000000,1829.76,1952,1796.48,1949.76,1048608.375,0
+VXX.US,D,20190815,000000,1902.08,1984,1879.84,1898.88,615261.6875,0
+VXX.US,D,20190816,000000,1861.76,1864.96,1789.44,1793.92,430576.875,0
+VXX.US,D,20190819,000000,1718.4,1727.84,1656.32,1662.72,445169.375,0
+VXX.US,D,20190820,000000,1680.64,1714.56,1664.64,1702.4,430030,0
+VXX.US,D,20190821,000000,1633.92,1646.72,1616,1619.2,446523,0
+VXX.US,D,20190822,000000,1605.76,1693.44,1604.8,1648,486831.25,0
+VXX.US,D,20190823,000000,1704.32,1885.44,1629.44,1853.44,1223331.8125,0
+VXX.US,D,20190826,000000,1761.92,1854.08,1756.16,1798.4,505824.25,0
+VXX.US,D,20190827,000000,1768.32,1880.96,1762.56,1834.88,416898.8125,0
+VXX.US,D,20190828,000000,1877.12,1904,1792,1793.28,437583.6875,0
+VXX.US,D,20190829,000000,1739.52,1756.16,1701.12,1718.4,449262.8125,0
+VXX.US,D,20190830,000000,1683.2,1768.96,1683.2,1728,439527.625,0
+VXX.US,D,20190903,000000,1792,1820.8,1761.28,1804.16,563704.6875,0
+VXX.US,D,20190904,000000,1733.76,1765.76,1691.52,1692.8,571888.5625,0
+VXX.US,D,20190905,000000,1650.56,1654.4,1609.6,1630.08,649374.4375,0
+VXX.US,D,20190906,000000,1608.96,1620.16,1574.4,1582.08,477693.75,0
+VXX.US,D,20190909,000000,1553.28,1608.96,1550.08,1566.72,487856.0625,0
+VXX.US,D,20190910,000000,1588.48,1611.52,1557.76,1561.6,467411.1875,0
+VXX.US,D,20190911,000000,1559.68,1565.44,1527.04,1537.28,524170.3125,0
+VXX.US,D,20190912,000000,1508.48,1529.6,1482.88,1500.8,670226.75,0
+VXX.US,D,20190913,000000,1482.24,1493.12,1460.48,1477.12,509365.3125,0
+VXX.US,D,20190916,000000,1510.4,1514.88,1472.64,1498.88,436619.6875,0
+VXX.US,D,20190917,000000,1503.36,1518.72,1490.56,1491.84,393145.5625,0
+VXX.US,D,20190918,000000,1478.4,1516.26,1440,1443.84,849693.5625,0
+VXX.US,D,20190919,000000,1424,1428.16,1395.2,1417.6,516793.375,0
+VXX.US,D,20190920,000000,1402.88,1502.72,1397.12,1490.56,599333.9375,0
+VXX.US,D,20190923,000000,1496.32,1500.16,1452.8,1477.76,361197.9375,0
+VXX.US,D,20190924,000000,1441.28,1557.76,1436.8,1546.24,998139.75,0
+VXX.US,D,20190925,000000,1542.4,1598.08,1497.6,1511.04,677641.1875,0
+VXX.US,D,20190926,000000,1507.2,1552.64,1505.92,1523.84,490978,0
+VXX.US,D,20190927,000000,1504.64,1607.36,1496.32,1565.44,847460.3125,0
+VXX.US,D,20190930,000000,1547.52,1549.44,1502.72,1519.36,376854.9375,0
+VXX.US,D,20191001,000000,1480.32,1587.2,1475.2,1586.56,750981.75,0
+VXX.US,D,20191002,000000,1630.72,1712.64,1630.08,1692.8,1315259.0625,0
+VXX.US,D,20191003,000000,1687.04,1734.4,1627.52,1628.16,804943.5625,0
+VXX.US,D,20191004,000000,1616,1617.28,1539.2,1541.76,466014.5625,0
+VXX.US,D,20191007,000000,1562.88,1579.52,1520.64,1553.28,454530.9375,0
+VXX.US,D,20191008,000000,1612.8,1681.28,1595.52,1679.36,772960.6875,0
+VXX.US,D,20191009,000000,1628.8,1653.12,1584.64,1623.04,468948.4375,0
+VXX.US,D,20191010,000000,1620.48,1625.6,1558.72,1563.52,544039.5625,0
+VXX.US,D,20191011,000000,1516.8,1524.48,1447.68,1473.28,1162284.75,0
+VXX.US,D,20191014,000000,1477.76,1479.04,1423.36,1425.28,470378.6875,0
+VXX.US,D,20191015,000000,1397.76,1401.6,1367.04,1388.16,721777.25,0
+VXX.US,D,20191016,000000,1386.24,1400.32,1367.68,1370.88,443111.3125,0
+VXX.US,D,20191017,000000,1357.44,1371.52,1341.76,1362.56,408687.5625,0
+VXX.US,D,20191018,000000,1368.32,1392.64,1345.92,1359.36,509496.3125,0
+VXX.US,D,20191021,000000,1344,1349.12,1322.24,1323.52,292722.1875,0
+VXX.US,D,20191022,000000,1317.12,1345.92,1306.88,1344.64,318269.4375,0
+VXX.US,D,20191023,000000,1353.6,1354.88,1327.04,1328,277723.875,0
+VXX.US,D,20191024,000000,1316.48,1340.8,1306.88,1309.44,394110.875,0
+VXX.US,D,20191025,000000,1316.48,1318.4,1265.92,1266.56,408231.8125,0
+VXX.US,D,20191028,000000,1261.44,1283.2,1257.6,1278.72,416233.25,0
+VXX.US,D,20191029,000000,1290.88,1297.28,1269.44,1277.44,365242.125,0
+VXX.US,D,20191030,000000,1278.08,1309.12,1243.84,1246.08,608262.6875,0
+VXX.US,D,20191031,000000,1258.88,1292.8,1250.56,1264,475285.375,0
+VXX.US,D,20191101,000000,1226.24,1233.28,1205.76,1207.68,507972,0
+VXX.US,D,20191104,000000,1191.04,1219.84,1186.88,1209.6,362404.125,0
+VXX.US,D,20191105,000000,1216,1237.12,1212.8,1234.56,357681.25,0
+VXX.US,D,20191106,000000,1236.48,1254.82,1226.24,1230.08,447808.75,0
+VXX.US,D,20191107,000000,1205.12,1228.16,1203.2,1218.56,492054.6875,0
+VXX.US,D,20191108,000000,1221.76,1233.92,1192,1192.96,432277.9375,0
+VXX.US,D,20191111,000000,1216,1221.12,1177.6,1188.48,362619.375,0
+VXX.US,D,20191112,000000,1179.52,1185.92,1164.8,1174.4,420948.375,0
+VXX.US,D,20191113,000000,1187.2,1192.32,1169.92,1182.72,442439.9375,0
+VXX.US,D,20191114,000000,1185.92,1196.16,1163.52,1163.52,351489.75,0
+VXX.US,D,20191115,000000,1145.6,1150.72,1112.32,1113.6,587490.625,0
+VXX.US,D,20191118,000000,1113.6,1125.12,1104.64,1112.32,383172.0625,0
+VXX.US,D,20191119,000000,1106.56,1130.24,1102.08,1124.48,473571.875,0
+VXX.US,D,20191120,000000,1128.32,1176.96,1112.32,1136,718404.1875,0
+VXX.US,D,20191121,000000,1128.32,1160.96,1125.76,1138.56,483847.3125,0
+VXX.US,D,20191122,000000,1120.64,1132.8,1104.64,1105.92,416268.875,0
+VXX.US,D,20191125,000000,1081.6,1081.6,1053.44,1057.92,441588.875,0
+VXX.US,D,20191126,000000,1049.6,1056,1036.8,1042.56,456070.625,0
+VXX.US,D,20191127,000000,1033.92,1038.08,1030.4,1037.44,295112,0
+VXX.US,D,20191129,000000,1046.4,1058.56,1041.92,1058.56,269983.0625,0
+VXX.US,D,20191202,000000,1057.28,1128.32,1053.44,1113.6,853712.375,0
+VXX.US,D,20191203,000000,1199.36,1218.56,1171.84,1178.24,1535577.6875,0
+VXX.US,D,20191204,000000,1141.76,1150.72,1109.76,1123.84,666674.1875,0
+VXX.US,D,20191205,000000,1106.56,1144.32,1104.64,1109.12,522361.0625,0
+VXX.US,D,20191206,000000,1066.88,1086.08,1061.12,1070.72,612748.3125,0
+VXX.US,D,20191209,000000,1075.2,1127.36,1069.76,1126.4,591598.875,0
+VXX.US,D,20191210,000000,1120,1150.08,1105.28,1128.32,556564.375,0
+VXX.US,D,20191211,000000,1116.16,1122.56,1095.04,1102.08,455203.875,0
+VXX.US,D,20191212,000000,1099.52,1106.56,1035.52,1036.8,1004233.4375,0
+VXX.US,D,20191213,000000,1032.32,1058.56,992.64,993.92,1152153.3125,0
+VXX.US,D,20191216,000000,964.48,973.44,952.32,972.8,534705.8125,0
+VXX.US,D,20191217,000000,963.2,977.92,958.08,965.76,473881.875,0
+VXX.US,D,20191218,000000,954.24,976,951.52,975.36,465122.375,0
+VXX.US,D,20191219,000000,971.52,976,951.04,951.04,452278.1875,0
+VXX.US,D,20191220,000000,947.84,962.56,944.64,962.56,393659.9375,0
+VXX.US,D,20191223,000000,960,968.32,958.08,965.76,236423.125,0
+VXX.US,D,20191224,000000,961.92,966.464,953.6,956.16,161179.5,0
+VXX.US,D,20191226,000000,948.48,956.8,947.2,954.88,212362.4375,0
+VXX.US,D,20191227,000000,951.04,984.96,950.4,974.72,413136.8125,0
+VXX.US,D,20191230,000000,983.04,1021.44,982.4,1008.64,535329.5,0
+VXX.US,D,20191231,000000,1022.08,1027.84,963.84,967.68,518241.75,0
+VXX.US,D,20200102,000000,941.44,962.56,928,928.64,443860.5,0
+VXX.US,D,20200103,000000,1002.88,1007.36,956.8,978.56,753446.875,0
+VXX.US,D,20200106,000000,1007.36,1010.59,965.12,965.12,407812.125,0
+VXX.US,D,20200107,000000,970.24,983.04,950.4,960.64,479548.375,0
+VXX.US,D,20200108,000000,954.24,960,917.12,947.2,755846.5625,0
+VXX.US,D,20200109,000000,920.32,929.28,906.88,907.52,504249.0625,0
+VXX.US,D,20200110,000000,906.24,914.24,893.44,903.68,514498.25,0
+VXX.US,D,20200113,000000,893.44,903.04,879.36,880.64,443186.5,0
+VXX.US,D,20200114,000000,882.56,889.6,864.64,874.24,522343.0625,0
+VXX.US,D,20200115,000000,874.24,877.44,864.64,871.68,474860.1875,0
+VXX.US,D,20200116,000000,858.88,861.12,848.64,850.56,447814.75,0
+VXX.US,D,20200117,000000,850.56,867.84,848,852.48,523288,0
+VXX.US,D,20200121,000000,864,865.28,841.6,859.52,646997.375,0
+VXX.US,D,20200122,000000,842.88,866.56,842.88,866.56,569870.125,0
+VXX.US,D,20200123,000000,880,894.08,860.8,863.36,545772.1875,0
+VXX.US,D,20200124,000000,849.28,929.92,845.44,911.36,1602140.75,0
+VXX.US,D,20200127,000000,990.08,1006.72,967.68,1005.44,1292235.3125,0
+VXX.US,D,20200128,000000,981.12,988.8,944.64,949.12,839828,0
+VXX.US,D,20200129,000000,932.48,965.76,922.88,950.4,653174.5625,0
+VXX.US,D,20200130,000000,986.88,1008,934.4,934.4,1050109.4375,0
+VXX.US,D,20200131,000000,954.24,1068.8,954.24,1036.8,1680916.3125,0
+VXX.US,D,20200203,000000,1010.56,1025.28,974.096,997.12,814747.75,0
+VXX.US,D,20200204,000000,954.24,960.64,935.04,949.12,739220.9375,0
+VXX.US,D,20200205,000000,914.56,942.72,908.8,908.8,740552.3125,0
+VXX.US,D,20200206,000000,901.12,920.32,896,901.76,604680.625,0
+VXX.US,D,20200207,000000,928,938.88,905.6,920.32,727981.1875,0
+VXX.US,D,20200210,000000,928.64,928.64,898.56,902.4,557674.75,0
+VXX.US,D,20200211,000000,888.32,907.52,883.2,903.68,576872.375,0
+VXX.US,D,20200212,000000,887.04,891.52,856.32,857.6,623882.875,0
+VXX.US,D,20200213,000000,885.76,894.048,865.92,876.16,527550.625,0
+VXX.US,D,20200214,000000,867.84,884.16,862.08,865.28,524564.5625,0
+VXX.US,D,20200218,000000,881.92,897.92,868.48,880.64,639861.5625,0
+VXX.US,D,20200219,000000,864.64,874.24,858.88,867.84,565132.125,0
+VXX.US,D,20200220,000000,871.04,927.36,864,898.56,1293078,0
+VXX.US,D,20200221,000000,926.72,979.2,917.76,953.6,1351563.625,0
+VXX.US,D,20200224,000000,1098.24,1136,1046.4,1130.88,2263707.625,0
+VXX.US,D,20200225,000000,1091.84,1270.4,1083.52,1237.76,2811240.5,0
+VXX.US,D,20200226,000000,1198.08,1256.96,1156.48,1211.52,2096208,0
+VXX.US,D,20200227,000000,1321.6,1408,1287.04,1408,2641469.9375,0
+VXX.US,D,20200228,000000,1581.44,1600,1451.52,1459.84,2284415.25,0
+VXX.US,D,20200302,000000,1420.8,1510.72,1402.24,1409.92,1750974.625,0
+VXX.US,D,20200303,000000,1404.8,1605.12,1349.44,1564.8,1960070.6875,0
+VXX.US,D,20200304,000000,1497.6,1554.56,1455.36,1472,1365989.125,0
+VXX.US,D,20200305,000000,1611.52,1771.52,1576.96,1707.52,1901490.125,0
+VXX.US,D,20200306,000000,2026.24,2091.52,1871.36,1908.48,2200347.375,0
+VXX.US,D,20200309,000000,2601.6,2634.88,2250.24,2365.44,1168311.8125,0
+VXX.US,D,20200310,000000,2112,2378.24,2097.28,2183.04,936199.125,0
+VXX.US,D,20200311,000000,2357.76,2524.8,2326.4,2474.24,770950,0
+VXX.US,D,20200312,000000,2886.4,3121.92,2659.2,3031.04,1017314.6875,0
+VXX.US,D,20200313,000000,2695.68,3163.52,2689.28,2764.8,1029835.5625,0
+VXX.US,D,20200316,000000,3520,3966.08,3298.56,3789.44,759376.8125,0
+VXX.US,D,20200317,000000,3685.12,4007.68,3470.72,3744.64,768622.75,0
+VXX.US,D,20200318,000000,4220.8,5045.76,3958.4,4416,1184722.5625,0
+VXX.US,D,20200319,000000,4723.2,4921.6,3577.6,3968,1294213.875,0
+VXX.US,D,20200320,000000,3800.32,4037.12,3361.28,3875.2,922715.25,0
+VXX.US,D,20200323,000000,3671.68,3778.56,3152,3272.32,615589.9375,0
+VXX.US,D,20200324,000000,2679.04,3055.36,2528,3017.6,569266.125,0
+VXX.US,D,20200325,000000,3083.52,3370.88,3050.88,3257.6,396208.625,0
+VXX.US,D,20200326,000000,3145.6,3181.44,2919.04,2919.68,488084.0625,0
+VXX.US,D,20200327,000000,3221.76,3246.08,3098.24,3238.4,366076.375,0
+VXX.US,D,20200330,000000,3233.28,3321.6,3109.12,3112.32,499692.9375,0
+VXX.US,D,20200331,000000,3136,3152.64,2906.88,2960,492462.9375,0
+VXX.US,D,20200401,000000,3162.88,3256.96,3011.84,3214.08,297730.375,0
+VXX.US,D,20200402,000000,3173.12,3225.6,3021.12,3031.04,336484.8125,0
+VXX.US,D,20200403,000000,3008,3062.4,2880,2908.8,417597,0
+VXX.US,D,20200406,000000,2695.04,2756.48,2657.28,2701.44,309652.4375,0
+VXX.US,D,20200407,000000,2618.24,2794.24,2609.92,2778.24,438229.625,0
+VXX.US,D,20200408,000000,2741.76,2798.08,2682.88,2713.6,326292,0
+VXX.US,D,20200409,000000,2696.32,2744.96,2648,2660.48,365740.6875,0
+VXX.US,D,20200413,000000,2643.2,2715.52,2599.68,2605.44,231660.1875,0
+VXX.US,D,20200414,000000,2457.6,2471.68,2368,2394.24,280914.0625,0
+VXX.US,D,20200415,000000,2560,2651.52,2516.8,2586.24,325723.125,0
+VXX.US,D,20200416,000000,2613.76,2683.52,2581.12,2607.36,291647.3125,0
+VXX.US,D,20200417,000000,2499.84,2586.88,2483.84,2499.2,280729.0625,0
+VXX.US,D,20200420,000000,2634.88,2752,2568.32,2741.76,301516.5,0
+VXX.US,D,20200421,000000,2946.56,3081.6,2926.08,2970.88,408330.625,0
+VXX.US,D,20200422,000000,2862.08,2917.12,2797.44,2828.16,251959.125,0
+VXX.US,D,20200423,000000,2782.72,2872.32,2732.8,2819.84,290082.625,0
+VXX.US,D,20200424,000000,2762.88,2803.2,2653.44,2657.28,230903.125,0
+VXX.US,D,20200427,000000,2589.44,2590.08,2426.24,2461.44,360907.9375,0
+VXX.US,D,20200428,000000,2374.4,2532.32,2365.44,2500.48,354519.0625,0
+VXX.US,D,20200429,000000,2359.04,2368.64,2294.4,2349.12,315721.1875,0
+VXX.US,D,20200430,000000,2399.36,2510.08,2396.16,2423.68,266638.875,0
+VXX.US,D,20200501,000000,2630.4,2692.48,2579.84,2636.16,322771.25,0
+VXX.US,D,20200504,000000,2725.12,2752,2571.52,2576.64,211132.8125,0
+VXX.US,D,20200505,000000,2476.8,2492.8,2403.84,2474.88,278513.4375,0
+VXX.US,D,20200506,000000,2430.72,2513.6,2413.28,2509.44,236644.6875,0
+VXX.US,D,20200507,000000,2424.32,2438.08,2379.52,2398.08,275656.625,0
+VXX.US,D,20200508,000000,2333.44,2350.72,2236.8,2236.8,305918.125,0
+VXX.US,D,20200511,000000,2296.96,2302.4,2080,2087.68,295866.0625,0
+VXX.US,D,20200512,000000,2024.16,2304,2010.88,2297.6,381756.5,0
+VXX.US,D,20200513,000000,2325.76,2634.24,2277.76,2537.6,676985.3125,0
+VXX.US,D,20200514,000000,2660.48,2743.04,2398.08,2398.08,542373.375,0
+VXX.US,D,20200515,000000,2512,2557.44,2342.4,2342.4,394489.125,0
+VXX.US,D,20200518,000000,2182.4,2234.88,2163.84,2191.36,395500,0
+VXX.US,D,20200519,000000,2203.52,2310.4,2154.88,2305.92,359765.25,0
+VXX.US,D,20200520,000000,2199.04,2245.76,2156.8,2156.8,506862.875,0
+VXX.US,D,20200521,000000,2164.48,2264.32,2134.4,2219.52,380229.5,0
+VXX.US,D,20200522,000000,2233.6,2267.52,2188.8,2198.4,240019.6875,0
+VXX.US,D,20200526,000000,2094.72,2182.72,2087.68,2165.12,299913.1875,0
+VXX.US,D,20200527,000000,2109.44,2262.4,2105.28,2121.6,415954.8125,0
+VXX.US,D,20200528,000000,2147.84,2226.88,2120.64,2206.72,363932.875,0
+VXX.US,D,20200529,000000,2218.24,2258.56,2120.32,2120.32,509573.0625,0
+VXX.US,D,20200601,000000,2179.84,2188.16,2126.72,2138.88,241876.125,0
+VXX.US,D,20200602,000000,2126.08,2153.76,2077.44,2079.36,356188.125,0
+VXX.US,D,20200603,000000,2040.32,2050.56,1980.16,1989.76,387810.125,0
+VXX.US,D,20200604,000000,2002.56,2021.12,1915.52,1973.76,453100.8125,0
+VXX.US,D,20200605,000000,1853.44,1893.12,1845.12,1866.88,432436.6875,0
+VXX.US,D,20200608,000000,1857.28,1927.04,1853.44,1908.48,259175.6875,0
+VXX.US,D,20200609,000000,1964.16,2016.16,1949.44,2001.28,374445.875,0
+VXX.US,D,20200610,000000,2016,2054.4,1913.6,1992.32,474136.9375,0
+VXX.US,D,20200611,000000,2212.48,2707.2,2120.32,2663.04,1620261.0625,0
+VXX.US,D,20200612,000000,2457.6,2881.92,2394.88,2477.44,1063155.625,0
+VXX.US,D,20200615,000000,2702.08,2791.68,2391.68,2414.08,627676.1875,0
+VXX.US,D,20200616,000000,2257.92,2496.8,2239.36,2359.68,835025.6875,0
+VXX.US,D,20200617,000000,2341.12,2433.28,2329.6,2366.72,532475.4375,0
+VXX.US,D,20200618,000000,2402.56,2427.52,2321.92,2323.84,406366.25,0
+VXX.US,D,20200619,000000,2268.16,2440.32,2249.6,2360.96,673206.375,0
+VXX.US,D,20200622,000000,2377.6,2408.96,2238.72,2245.76,534746.9375,0
+VXX.US,D,20200623,000000,2145.28,2221.44,2138.72,2204.8,470089.0625,0
+VXX.US,D,20200624,000000,2284.8,2453.76,2220.16,2350.08,1005800.0625,0
+VXX.US,D,20200625,000000,2389.12,2440.32,2256,2264.96,559921.4375,0
+VXX.US,D,20200626,000000,2268.8,2427.52,2260.48,2400,698369.6875,0
+VXX.US,D,20200629,000000,2360.32,2438.24,2279.68,2283.52,390107.25,0
+VXX.US,D,20200630,000000,2303.84,2310.4,2150.4,2172.8,421149.8125,0
+VXX.US,D,20200701,000000,2135.68,2170.24,2090.24,2104.96,387846,0
+VXX.US,D,20200702,000000,2019.2,2085.12,1985.92,2068.48,436499.1875,0
+VXX.US,D,20200706,000000,2001.28,2089.92,1996.16,2065.92,368838.625,0
+VXX.US,D,20200707,000000,2083.2,2144,2026.56,2136.96,384743.8125,0
+VXX.US,D,20200708,000000,2104.96,2173.44,2077.44,2083.2,386917.25,0
+VXX.US,D,20200709,000000,2085.76,2208.64,2069.12,2115.84,504686.625,0
+VXX.US,D,20200710,000000,2129.92,2174.56,2056.32,2057.6,357544,0
+VXX.US,D,20200713,000000,2035.84,2264.96,2030.72,2255.36,538967.1875,0
+VXX.US,D,20200714,000000,2257.28,2304.64,2119.68,2125.44,720677.8125,0
+VXX.US,D,20200715,000000,2062.08,2155.52,2056.32,2064.64,446011.125,0
+VXX.US,D,20200716,000000,2116.48,2116.48,2022.4,2032.64,430481.5625,0
+VXX.US,D,20200717,000000,2011.52,2030.72,1956.48,1959.68,299212.4375,0
+VXX.US,D,20200720,000000,1934.08,1944.96,1838.72,1870.72,419866.25,0
+VXX.US,D,20200721,000000,1824,1910.4,1801.6,1887.36,563092,0
+VXX.US,D,20200722,000000,1897.6,1925.76,1864.32,1866.24,352026.375,0
+VXX.US,D,20200723,000000,1849.6,1963.52,1836.8,1924.48,549448.875,0
+VXX.US,D,20200724,000000,1985.28,2013.12,1928.96,1930.88,515517.625,0
+VXX.US,D,20200727,000000,1906.56,1931.84,1873.28,1877.76,325843.375,0
+VXX.US,D,20200728,000000,1877.12,1893.12,1806.72,1866.88,400967.375,0
+VXX.US,D,20200729,000000,1841.28,1861.76,1818.88,1828.48,327285.8125,0
+VXX.US,D,20200730,000000,1911.04,2001.28,1856,1868.8,508164.0625,0
+VXX.US,D,20200731,000000,1818.88,1915.52,1816.32,1825.28,480665.4375,0
+VXX.US,D,20200803,000000,1811.84,1840.48,1799.04,1821.44,313211.0625,0
+VXX.US,D,20200804,000000,1815.04,1815.04,1761.92,1767.68,307769.6875,0
+VXX.US,D,20200805,000000,1739.52,1765.12,1724.8,1730.56,320294.875,0
+VXX.US,D,20200806,000000,1735.04,1749.12,1705.6,1711.36,338087.1875,0
+VXX.US,D,20200807,000000,1731.84,1736.96,1681.28,1697.92,461204.125,0
+VXX.US,D,20200810,000000,1672.96,1699.2,1642.24,1648,402546.8125,0
+VXX.US,D,20200811,000000,1609.6,1736.96,1601.92,1724.8,564244.6875,0
+VXX.US,D,20200812,000000,1659.52,1665.92,1620.16,1633.92,443356.1875,0
+VXX.US,D,20200813,000000,1642.88,1654.4,1593.6,1632.64,445583.875,0
+VXX.US,D,20200814,000000,1646.72,1660.16,1619.84,1628.16,422734.75,0
+VXX.US,D,20200817,000000,1592.96,1606.4,1562.88,1573.76,306331.3125,0
+VXX.US,D,20200818,000000,1560.32,1595.52,1542.4,1557.12,345926.125,0
+VXX.US,D,20200819,000000,1544.32,1596.16,1532.8,1585.28,556634.5625,0
+VXX.US,D,20200820,000000,1647.36,1653.76,1561.6,1568,553784.3125,0
+VXX.US,D,20200821,000000,1596.16,1602.56,1567.04,1576.32,401836.75,0
+VXX.US,D,20200824,000000,1532.8,1586.24,1528.32,1569.28,430205.75,0
+VXX.US,D,20200825,000000,1574.4,1620.8,1550.72,1560.96,410045.875,0
+VXX.US,D,20200826,000000,1551.36,1605.76,1512.96,1595.52,463642.3125,0
+VXX.US,D,20200827,000000,1580.16,1772.8,1563.52,1646.08,841497.0625,0
+VXX.US,D,20200828,000000,1665.28,1735.04,1610.24,1637.12,544921.875,0
+VXX.US,D,20200831,000000,1683.2,1733.76,1643.52,1718.4,567761.75,0
+VXX.US,D,20200901,000000,1718.4,1757.44,1704.96,1745.28,452352.6875,0
+VXX.US,D,20200902,000000,1743.36,1806.72,1736.32,1788.16,633260.3125,0
+VXX.US,D,20200903,000000,1812.48,2096.64,1747.36,2029.44,1859850.75,0
+VXX.US,D,20200904,000000,1978.24,2181.12,1826.56,1850.88,1732701.8125,0
+VXX.US,D,20200908,000000,1999.36,2016,1802.24,1809.92,998730.375,0
+VXX.US,D,20200909,000000,1763.84,1782.4,1686.4,1717.12,592436,0
+VXX.US,D,20200910,000000,1701.76,1777.92,1687.04,1736.32,612586.9375,0
+VXX.US,D,20200911,000000,1688.96,1739.52,1631.36,1633.28,665370.875,0
+VXX.US,D,20200914,000000,1610.88,1628.8,1581.44,1604.48,473258,0
+VXX.US,D,20200915,000000,1588.48,1631.36,1580.16,1601.92,398504.9375,0
+VXX.US,D,20200916,000000,1591.68,1600,1553.6,1597.44,465754.875,0
+VXX.US,D,20200917,000000,1646.72,1651.84,1553.92,1560.96,486046.875,0
+VXX.US,D,20200918,000000,1549.44,1598.72,1514.88,1559.68,540901.6875,0
+VXX.US,D,20200921,000000,1625.6,1705.6,1602.88,1610.24,623206.3125,0
+VXX.US,D,20200922,000000,1607.68,1666.56,1607.04,1623.04,363980.8125,0
+VXX.US,D,20200923,000000,1617.28,1710.08,1609.6,1708.8,457802,0
+VXX.US,D,20200924,000000,1710.72,1728,1647.36,1676.16,428443,0
+VXX.US,D,20200925,000000,1678.08,1690.88,1624.32,1634.56,369253.8125,0
+VXX.US,D,20200928,000000,1621.12,1641.6,1616.64,1623.04,285332.6875,0
+VXX.US,D,20200929,000000,1630.08,1632,1571.52,1596.16,354951.125,0
+VXX.US,D,20200930,000000,1575.04,1611.52,1554.56,1593.6,401990.125,0
+VXX.US,D,20201001,000000,1575.04,1625.6,1575.04,1600.64,377352.1875,0
+VXX.US,D,20201002,000000,1683.84,1688.32,1618.56,1649.92,467725.375,0
+VXX.US,D,20201005,000000,1633.92,1651.2,1585.6,1598.08,325734.4375,0
+VXX.US,D,20201006,000000,1584.64,1634.56,1554.7,1620.48,543849.9375,0
+VXX.US,D,20201007,000000,1589.12,1595.52,1555.84,1567.36,303894,0
+VXX.US,D,20201008,000000,1549.44,1558.4,1501.44,1504.64,394358.6875,0
+VXX.US,D,20201009,000000,1459.84,1460.48,1425.92,1426.56,455220.25,0
+VXX.US,D,20201012,000000,1401.6,1426.56,1393.92,1398.4,488390.9375,0
+VXX.US,D,20201013,000000,1414.4,1445.76,1405.44,1417.6,365551.9375,0
+VXX.US,D,20201014,000000,1404.8,1424.64,1381.12,1402.88,462805.3125,0
+VXX.US,D,20201015,000000,1466.24,1478.4,1410.56,1415.04,509478.875,0
+VXX.US,D,20201016,000000,1413.12,1425.28,1391.36,1425.28,366239.625,0
+VXX.US,D,20201019,000000,1417.6,1496.32,1415.04,1487.36,434465.4375,0
+VXX.US,D,20201020,000000,1477.12,1495.04,1463.68,1486.72,464870.5625,0
+VXX.US,D,20201021,000000,1478.4,1498.24,1442.06,1451.52,424596.5,0
+VXX.US,D,20201022,000000,1448.96,1461.76,1404.16,1417.6,354292.25,0
+VXX.US,D,20201023,000000,1411.84,1450.24,1409.28,1418.88,295706.5625,0
+VXX.US,D,20201026,000000,1452.8,1572.48,1438.08,1546.88,795197.875,0
+VXX.US,D,20201027,000000,1546.75,1580.16,1520,1553.28,532883.75,0
+VXX.US,D,20201028,000000,1670.4,1777.12,1649.28,1774.72,1205505,0
+VXX.US,D,20201029,000000,1738.88,1773.44,1596.16,1648,734401.0625,0
+VXX.US,D,20201030,000000,1675.52,1728.64,1649.28,1697.92,626069.1875,0
+VXX.US,D,20201102,000000,1621.12,1683.2,1616,1660.16,648957.5,0
+VXX.US,D,20201103,000000,1609.6,1619.84,1548.16,1568.64,608526.4375,0
+VXX.US,D,20201104,000000,1504,1507.84,1420.8,1430.4,1018868,0
+VXX.US,D,20201105,000000,1384.96,1422.72,1372.16,1406.72,570570.75,0
+VXX.US,D,20201106,000000,1395.2,1396.48,1312.64,1313.28,665715.5,0
+VXX.US,D,20201109,000000,1221.12,1287.04,1166.08,1284.48,936410.9375,0
+VXX.US,D,20201110,000000,1252.48,1299.2,1242.88,1246.08,530816.875,0
+VXX.US,D,20201111,000000,1225.6,1241.6,1192.32,1215.36,513579.5625,0
+VXX.US,D,20201112,000000,1233.79,1328,1220.48,1301.12,1046503.4375,0
+VXX.US,D,20201113,000000,1257.6,1258.88,1200,1221.12,592429,0
+VXX.US,D,20201116,000000,1191.04,1235.2,1186.56,1186.56,506870.625,0
+VXX.US,D,20201117,000000,1215.36,1222.4,1168.64,1171.2,511142.4375,0
+VXX.US,D,20201118,000000,1159.04,1216,1146.88,1205.76,569977.3125,0
+VXX.US,D,20201119,000000,1202.56,1220.48,1173.12,1192.96,445481.9375,0
+VXX.US,D,20201120,000000,1191.68,1195.52,1167.36,1190.4,452753.9375,0
+VXX.US,D,20201123,000000,1174.4,1198.4,1154.56,1175.04,509546.0625,0
+VXX.US,D,20201124,000000,1150.72,1175.36,1148.16,1155.2,528150.875,0
+VXX.US,D,20201125,000000,1156.48,1171.84,1111.04,1112.96,389697.1875,0
+VXX.US,D,20201127,000000,1104,1128.85,1094.4,1120.64,257728.375,0
+VXX.US,D,20201130,000000,1124.48,1162.88,1097.6,1099.52,444425.1875,0
+VXX.US,D,20201201,000000,1088.64,1114.88,1081.6,1110.4,594519.3125,0
+VXX.US,D,20201202,000000,1112.32,1112.32,1080.96,1104.64,478311.3125,0
+VXX.US,D,20201203,000000,1091.2,1124.16,1088,1114.88,537301.9375,0
+VXX.US,D,20201204,000000,1101.44,1102.08,1084.8,1095.04,541024.5,0
+VXX.US,D,20201207,000000,1106.56,1112.64,1095.68,1101.44,467477.3125,0
+VXX.US,D,20201208,000000,1108.48,1110.08,1061.76,1061.76,465346.875,0
+VXX.US,D,20201209,000000,1050.24,1110.4,1041.92,1100.8,1047302.75,0
+VXX.US,D,20201210,000000,1109.76,1118.08,1080.64,1111.04,721930.4375,0
+VXX.US,D,20201211,000000,1138.56,1182.72,1121.28,1152,878635,0
+VXX.US,D,20201214,000000,1114.88,1182.72,1104.64,1178.24,615526.375,0
+VXX.US,D,20201215,000000,1151.36,1164.8,1122.56,1123.84,662006.9375,0
+VXX.US,D,20201216,000000,1121.28,1133.44,1086.08,1087.36,651360.375,0
+VXX.US,D,20201217,000000,1089.28,1095.68,1063.68,1072,612563.5625,0
+VXX.US,D,20201218,000000,1080.32,1124.48,1079.68,1093.12,811192.9375,0
+VXX.US,D,20201221,000000,1201.92,1246.08,1155.84,1180.16,1394855.3125,0
+VXX.US,D,20201222,000000,1166.72,1182.72,1152.64,1159.04,568506,0
+VXX.US,D,20201223,000000,1134.08,1136.96,1091.84,1112.32,516392.875,0
+VXX.US,D,20201224,000000,1096.32,1096.96,1080,1080.32,219339.3125,0
+VXX.US,D,20201228,000000,1064.32,1077.76,1059.84,1076.48,313983.9375,0
+VXX.US,D,20201229,000000,1061.12,1136.64,1059.84,1115.52,567998.25,0
+VXX.US,D,20201230,000000,1110.37,1115.52,1071.36,1075.2,430819.4375,0
+VXX.US,D,20201231,000000,1073.92,1092.48,1053.44,1074.56,458572.9375,0
+VXX.US,D,20210104,000000,1073.28,1203.2,1072,1168,1105621.9375,0
+VXX.US,D,20210105,000000,1196.16,1197.44,1119.04,1128.96,728286.5,0
+VXX.US,D,20210106,000000,1118.08,1152,1058.56,1123.2,1160374.6875,0
+VXX.US,D,20210107,000000,1075.2,1079.68,1056,1056,610442.3125,0
+VXX.US,D,20210108,000000,1049.6,1084.16,1038.78,1046.4,694116.875,0
+VXX.US,D,20210111,000000,1084.8,1113.6,1068.16,1109.76,645053.9375,0
+VXX.US,D,20210112,000000,1084.8,1116.8,1068.8,1072,527201.625,0
+VXX.US,D,20210113,000000,1071.36,1079.04,1045.76,1055.36,457492.0625,0
+VXX.US,D,20210114,000000,1046.4,1073.28,1032.96,1067.52,588606.8125,0
+VXX.US,D,20210115,000000,1083.52,1120,1067.52,1095.04,902301.5,0
+VXX.US,D,20210119,000000,1068.16,1083.52,1057.92,1064.32,677184.6875,0
+VXX.US,D,20210120,000000,1050.24,1065.6,1038.08,1043.84,545516.75,0
+VXX.US,D,20210121,000000,1044.48,1061.12,1033.6,1035.52,668665.1875,0
+VXX.US,D,20210122,000000,1061.12,1067.2,1036.8,1049.6,671279.5,0
+VXX.US,D,20210125,000000,1059.2,1137.6,1052.16,1091.84,1157409,0
+VXX.US,D,20210126,000000,1072.64,1100.8,1027.2,1100.8,760279.1875,0
+VXX.US,D,20210127,000000,1130.88,1315.84,1128.96,1296,1943635.0625,0
+VXX.US,D,20210128,000000,1240.32,1297.92,1204.48,1266.56,1198391.6875,0
+VXX.US,D,20210129,000000,1298.56,1392.64,1228.16,1349.12,1924179.375,0
+VXX.US,D,20210201,000000,1285.76,1362.56,1254.72,1272.32,1017656.6875,0
+VXX.US,D,20210202,000000,1210.24,1213.44,1152,1164.16,662261.6875,0
+VXX.US,D,20210203,000000,1138.56,1155.84,1102.08,1104,585467.75,0
+VXX.US,D,20210204,000000,1080.32,1082.88,1056,1056,476994.1875,0
+VXX.US,D,20210205,000000,1050.88,1075.84,1050.24,1054.08,541817,0
+VXX.US,D,20210208,000000,1048.32,1064.32,1045.12,1045.12,408605.4375,0
+VXX.US,D,20210209,000000,1059.84,1066.88,1036.16,1049.6,535333.0625,0
+VXX.US,D,20210210,000000,1042.56,1097.6,1040.64,1066.88,1046180.3125,0
+VXX.US,D,20210211,000000,1053.44,1090.56,1040.64,1041.92,769494.1875,0
+VXX.US,D,20210212,000000,1051.52,1051.52,1005.44,1007.36,767355.875,0
+VXX.US,D,20210216,000000,1011.84,1029.76,998.4,1018.24,837214.1875,0
+VXX.US,D,20210217,000000,1034.24,1051.52,993.92,997.12,862472.25,0
+VXX.US,D,20210218,000000,1025.28,1038.08,992,1002.24,857328.75,0
+VXX.US,D,20210219,000000,993.28,996.16,954.88,966.4,973394.8125,0
+VXX.US,D,20210222,000000,998.4,1007.36,969.6,1006.72,861638.25,0
+VXX.US,D,20210223,000000,1012.48,1062.4,963.84,965.12,1457566.375,0
+VXX.US,D,20210224,000000,990.72,1000.96,924.16,926.72,932717.375,0
+VXX.US,D,20210225,000000,947.2,1100.8,931.2,1074.56,2431490.6875,0
+VXX.US,D,20210226,000000,1029.15,1106.56,1001.6,1025.92,1896020.75,0
+VXX.US,D,20210301,000000,965.12,965.12,937.6,949.76,840712.0625,0
+VXX.US,D,20210302,000000,951.68,963.12,938.24,958.08,778554.4375,0
+VXX.US,D,20210303,000000,951.04,1001.6,942.72,999.04,1595847.0625,0
+VXX.US,D,20210304,000000,987.52,1085.5,965.12,1041.28,1915178.1875,0
+VXX.US,D,20210305,000000,1001.6,1071.36,964.48,967.68,1623081.75,0
+VXX.US,D,20210308,000000,969.6,993.28,949.12,984.96,1093294.5,0
+VXX.US,D,20210309,000000,957.44,961.92,933.76,945.28,826097.25,0
+VXX.US,D,20210310,000000,919.68,940.48,919.68,933.12,713336.8125,0
+VXX.US,D,20210311,000000,918.4,920.32,903.68,910.08,667835.75,0
+VXX.US,D,20210312,000000,926.72,929.92,892.8,892.8,740750.9375,0
+VXX.US,D,20210315,000000,890.24,896.96,839.04,842.24,788713.9375,0
+VXX.US,D,20210316,000000,840.96,843.52,817.28,842.24,800418.8125,0
+VXX.US,D,20210317,000000,851.2,856,804.48,805.76,1026474.125,0
+VXX.US,D,20210318,000000,823.04,858.24,806.4,850.56,977305.4375,0
+VXX.US,D,20210319,000000,845.44,867.84,812.8,817.28,897453.625,0
+VXX.US,D,20210322,000000,807.68,812.16,758.4,764.16,753539.3125,0
+VXX.US,D,20210323,000000,769.92,814.4,766.72,800,959340.125,0
+VXX.US,D,20210324,000000,783.36,807.68,767.36,807.04,748220.3125,0
+VXX.US,D,20210325,000000,812.16,851.2,778.24,782.72,1166875.3125,0
+VXX.US,D,20210326,000000,768.64,799.36,742.4,751.36,1233821.375,0
+VXX.US,D,20210329,000000,768.64,791.68,760.96,768.64,990708.9375,0
+VXX.US,D,20210330,000000,768.64,777.6,734.72,735.36,738689.125,0
+VXX.US,D,20210331,000000,728.32,745.6,716.16,729.6,917782.6875,0
+VXX.US,D,20210401,000000,720,724.48,702.08,707.2,749675.875,0
+VXX.US,D,20210405,000000,685.44,697.28,682.88,689.28,825090.5,0
+VXX.US,D,20210406,000000,688.64,694.08,677.12,689.28,695768.3125,0
+VXX.US,D,20210407,000000,689.28,691.52,668.16,671.36,628224.4375,0
+VXX.US,D,20210408,000000,661.76,668.16,654.72,661.12,666501.875,0
+VXX.US,D,20210409,000000,666.88,671.04,648.96,659.84,748837.75,0
+VXX.US,D,20210412,000000,664.96,677.76,650.24,650.24,651722.1875,0
+VXX.US,D,20210413,000000,650.88,653.44,640,645.76,760254.9375,0
+VXX.US,D,20210414,000000,648.32,663.68,642.56,659.84,932934.5,0
+VXX.US,D,20210415,000000,643.84,647.04,634.24,638.08,830585.6875,0
+VXX.US,D,20210416,000000,637.44,642.56,622.72,627.84,771921.4375,0
+VXX.US,D,20210419,000000,632.96,668.8,630.4,650.88,1294266.5,0
+VXX.US,D,20210420,000000,659.2,687.36,653.44,665.6,1354161.3125,0
+VXX.US,D,20210421,000000,668.8,677.12,626.56,629.76,848360.125,0
+VXX.US,D,20210422,000000,629.12,680.96,625.28,668.8,1752643.0625,0
+VXX.US,D,20210423,000000,661.92,665.28,628.48,642.72,1951534.1875,0
+VXX.US,D,20210426,000000,636.32,646.844,634.112,637.12,720651.375,0
+VXX.US,D,20210427,000000,633.44,643.84,621.44,624.16,866393.375,0
+VXX.US,D,20210428,000000,621.44,630.24,615.84,621.92,897309.875,0
+VXX.US,D,20210429,000000,610.4,642.72,608,617.12,1354740.1875,0
+VXX.US,D,20210430,000000,630.56,648.48,622.88,642.56,1218135.5625,0
+VXX.US,D,20210503,000000,627.2,633.92,619.2,620,969285.9375,0
+VXX.US,D,20210504,000000,636,678.24,631.36,643.36,2219707.875,0
+VXX.US,D,20210505,000000,632,641.92,615.68,627.04,763833.5625,0
+VXX.US,D,20210506,000000,628.8,654.08,621.2,623.2,1380364.9375,0
+VXX.US,D,20210507,000000,622.72,624.48,585.2,587.84,1151945.125,0
+VXX.US,D,20210510,000000,586.88,614.4,576.64,613.6,1538150,0
+VXX.US,D,20210511,000000,648.48,674.4,628.8,659.36,2521568.875,0
+VXX.US,D,20210512,000000,684.48,799.2,682.56,774.32,4511292.8125,0
+VXX.US,D,20210513,000000,730.88,731.36,679.04,700,2703589.875,0
+VXX.US,D,20210514,000000,663.52,664,611.52,617.68,1413650.25,0
+VXX.US,D,20210517,000000,629.92,662.56,618.4,637.92,2115430.75,0
+VXX.US,D,20210518,000000,630.08,649.76,614.72,647.2,1766118.4375,0
+VXX.US,D,20210519,000000,689.76,741.12,672.88,677.6,4050861.8125,0
+VXX.US,D,20210520,000000,658.88,668.16,633.6,639.84,1847296.8125,0
+VXX.US,D,20210521,000000,629.28,640.32,621.6,631.68,1541686.125,0
+VXX.US,D,20210524,000000,618.72,619.68,596.8,603.68,978786.3125,0
+VXX.US,D,20210525,000000,599.52,613.6,598,603.2,1173871.625,0
+VXX.US,D,20210526,000000,594.24,596.32,572,574.4,1430040.125,0
+VXX.US,D,20210527,000000,568,568.32,542.88,546.56,1182138.125,0
+VXX.US,D,20210528,000000,541.12,556,538.56,555.2,1057807.875,0
+VXX.US,D,20210601,000000,541.6,569.12,538.872,568.48,1201836.9375,0
+VXX.US,D,20210602,000000,561.92,567.2,545.76,553.76,1245773.125,0
+VXX.US,D,20210603,000000,570.812,578.88,555.552,564,1544602.875,0
+VXX.US,D,20210604,000000,546.08,546.08,532,534.24,1236401.1875,0
+VXX.US,D,20210607,000000,533.76,539.2,523.52,524.64,883579.375,0
+VXX.US,D,20210608,000000,521.6,542.08,520.32,530.24,1283582.0625,0
+VXX.US,D,20210609,000000,524.96,542.56,524.16,538.88,1007850.625,0
+VXX.US,D,20210610,000000,524.64,527.68,506.24,507.68,1520316.0625,0
+VXX.US,D,20210611,000000,496.96,498.56,489.28,493.12,1240445.875,0
+VXX.US,D,20210614,000000,491.68,507.04,490.08,497.76,1267538.3125,0
+VXX.US,D,20210615,000000,500,512.48,497.6,508.64,1345390.25,0
+VXX.US,D,20210616,000000,501.92,526.864,492.96,513.12,3075132.75,0
+VXX.US,D,20210617,000000,514.56,521.36,492.4,510.24,1948689.3125,0
+VXX.US,D,20210618,000000,534.24,558.08,520,555.04,3143372.1875,0
+VXX.US,D,20210621,000000,535.2,551.68,512.64,520.64,1444367.5,0
+VXX.US,D,20210622,000000,523.84,526.56,493.76,493.92,1156555.1875,0
+VXX.US,D,20210623,000000,487.52,489.92,479.52,484.64,940025.625,0
+VXX.US,D,20210624,000000,472.32,478.08,470.72,475.2,892816.6875,0
+VXX.US,D,20210625,000000,472.96,478.4,466.4,466.4,995577.875,0
+VXX.US,D,20210628,000000,463.68,474.08,461.44,466.4,1065618.3125,0
+VXX.US,D,20210629,000000,463.84,477.44,462.08,476.32,889332.5,0
+VXX.US,D,20210630,000000,479.84,482.88,466.88,471.36,1193496.8125,0
+VXX.US,D,20210701,000000,466.4,470.688,462.432,463.68,1122776.5625,0
+VXX.US,D,20210702,000000,452.32,465.68,449.12,462.56,1697233.9375,0
+VXX.US,D,20210706,000000,458.56,487.2,458.08,473.12,1582455.6875,0
+VXX.US,D,20210707,000000,468,490.08,467.04,474.08,1224746,0
+VXX.US,D,20210708,000000,515.84,519.52,496.48,504.8,2308044.8125,0
+VXX.US,D,20210709,000000,489.44,492.64,468.48,470.88,1459141.5625,0
+VXX.US,D,20210712,000000,472.16,474.56,464.48,467.84,878542.875,0
+VXX.US,D,20210713,000000,468,475.2,457.76,473.44,1377282.0625,0
+VXX.US,D,20210714,000000,462.24,479.36,458.4,462.56,1687802.1875,0
+VXX.US,D,20210715,000000,474.88,480.32,466.24,469.28,2050458.3125,0
+VXX.US,D,20210716,000000,459.04,489.92,456.16,488.8,1667583.5625,0
+VXX.US,D,20210719,000000,516.96,592.64,512,558.56,4945516.75,0
+VXX.US,D,20210720,000000,554.24,563.68,504.48,511.52,2213469.125,0
+VXX.US,D,20210721,000000,499.84,501.76,477.92,479.04,1521045.0625,0
+VXX.US,D,20210722,000000,481.92,495.04,475.2,487.52,1537849.3125,0
+VXX.US,D,20210723,000000,477.12,487.04,475.84,485.28,1451298.75,0
+VXX.US,D,20210726,000000,491.04,496.96,477.6,477.6,1293361.4375,0
+VXX.US,D,20210727,000000,488.16,518.88,488.16,493.76,2487572.4375,0
+VXX.US,D,20210728,000000,488.64,502.72,472.64,479.84,1890260.3125,0
+VXX.US,D,20210729,000000,477.6,477.6,468.56,471.84,982346.75,0
+VXX.US,D,20210730,000000,488.8,489.6,472.32,483.36,1368241.1875,0
+VXX.US,D,20210802,000000,478.08,504.64,476,502.08,1424997.5625,0
+VXX.US,D,20210803,000000,494.08,507.36,476.8,476.96,1810612.75,0
+VXX.US,D,20210804,000000,485.92,487.84,471.68,476.32,1092970.1875,0
+VXX.US,D,20210805,000000,472,472.64,464.16,464.8,1136312.9375,0
+VXX.US,D,20210806,000000,460.16,463.12,452.16,452.8,1189148.875,0
+VXX.US,D,20210809,000000,451.68,456.8,444.32,448.16,1301827.3125,0
+VXX.US,D,20210810,000000,442.08,446.88,435.68,440.48,1096398.25,0
+VXX.US,D,20210811,000000,436.96,440.48,426.56,428.48,1232155.8125,0
+VXX.US,D,20210812,000000,431.36,432.8,415.04,419.84,1153354.75,0
+VXX.US,D,20210813,000000,413.92,422.24,412.08,420.48,1060649.9375,0
+VXX.US,D,20210816,000000,430.88,439.68,421.12,421.12,2034155.1875,0
+VXX.US,D,20210817,000000,434.72,456.96,428.32,435.2,3250038.9375,0
+VXX.US,D,20210818,000000,441.28,469.04,434.88,465.12,2385470.3125,0
+VXX.US,D,20210819,000000,486.56,494.4,462.88,480.24,4621927.25,0
+VXX.US,D,20210820,000000,472.96,475.36,440.48,444.16,2141021.5625,0
+VXX.US,D,20210823,000000,431.84,431.936,421.76,428.96,1484723.4375,0
+VXX.US,D,20210824,000000,426.88,430.8,424.48,427.36,1053798.375,0
+VXX.US,D,20210825,000000,425.92,428.16,416.64,418.08,920716.1875,0
+VXX.US,D,20210826,000000,424,441.28,420.32,436,2245990.25,0
+VXX.US,D,20210827,000000,429.44,429.6,410.4,413.6,1667206.375,0
+VXX.US,D,20210830,000000,408.64,414.24,406.72,409.44,1181994.4375,0
+VXX.US,D,20210831,000000,412,415.52,407.12,407.84,996885.8125,0
+VXX.US,D,20210901,000000,405.28,408.8,394.4,397.12,1200902.0625,0
+VXX.US,D,20210902,000000,393.12,404.16,392.16,396.32,1530308.8125,0
+VXX.US,D,20210903,000000,403.2,406.88,395.68,399.04,1708359.125,0
+VXX.US,D,20210907,000000,401.92,412.652,401.44,408.8,1463064.125,0
+VXX.US,D,20210908,000000,416.64,423.2,407.04,408.16,1768360.375,0
+VXX.US,D,20210909,000000,411.52,418.72,399.36,416.8,1827102.8125,0
+VXX.US,D,20210910,000000,402.4,435.52,398.72,432.96,2318656.1875,0
+VXX.US,D,20210913,000000,414.24,436.96,412.16,417.44,2849054.75,0
+VXX.US,D,20210914,000000,411.2,430.4,408.16,423.36,2619588.25,0
+VXX.US,D,20210915,000000,415.52,424.64,403.84,406.88,2089274.375,0
+VXX.US,D,20210916,000000,409.28,418.88,398.48,402.88,2279443.5625,0
+VXX.US,D,20210917,000000,404.8,430.4,402.08,428.96,2846893.4375,0
+VXX.US,D,20210920,000000,462.72,518.56,452,475.84,6365928,0
+VXX.US,D,20210921,000000,462.4,486.08,451.36,461.76,3379475.5625,0
+VXX.US,D,20210922,000000,446.72,452.96,423.84,433.12,3437737,0
+VXX.US,D,20210923,000000,419.2,419.984,404.08,405.76,2943174.9375,0
+VXX.US,D,20210924,000000,415.68,416.48,392.48,393.28,2138594.625,0
+VXX.US,D,20210927,000000,395.84,400.8,389.92,397.12,1627745.6875,0
+VXX.US,D,20210928,000000,413.92,447.68,410.08,438.56,4762122.875,0
+VXX.US,D,20210929,000000,435.84,448.64,430.56,444.96,2849885,0
+VXX.US,D,20210930,000000,433.12,453.2,423.04,445.28,3716204.0625,0
+VXX.US,D,20211001,000000,435.68,451.04,418.4,429.12,2633091.3125,0
+VXX.US,D,20211004,000000,429.6,456,425.76,441.12,3547932.5,0
+VXX.US,D,20211005,000000,437.44,440.8,416.64,424.8,2049712.9375,0
+VXX.US,D,20211006,000000,435.04,452.48,418.4,419.36,3283117.6875,0
+VXX.US,D,20211007,000000,412.32,412.32,402.88,404.16,1691869,0
+VXX.US,D,20211008,000000,399.2,403.04,393.6,396.64,2043155.875,0
+VXX.US,D,20211011,000000,400,402.24,386.4,401.92,1675810.625,0
+VXX.US,D,20211012,000000,395.52,403.04,389.44,393.76,1544872.1875,0
+VXX.US,D,20211013,000000,391.68,400.16,385.12,386.24,2408589.625,0
+VXX.US,D,20211014,000000,373.758,375.84,364.64,364.96,2121934.0625,0
+VXX.US,D,20211015,000000,361.76,367.04,354.88,364.64,1838290,0
+VXX.US,D,20211018,000000,370.4,371.362,357.28,357.92,1321743.75,0
+VXX.US,D,20211019,000000,355.52,358.72,352,354.4,1567803.125,0
+VXX.US,D,20211020,000000,355.2,356.16,349.28,351.2,1602988.125,0
+VXX.US,D,20211021,000000,353.44,355.12,339.04,339.52,1618904.125,0
+VXX.US,D,20211022,000000,340.8,355.2,336.96,347.2,2276161.125,0
+VXX.US,D,20211025,000000,344,350.56,336.48,336.96,1782881.9375,0
+VXX.US,D,20211026,000000,333.28,350.96,332.64,343.52,1949859.25,0
+VXX.US,D,20211027,000000,342.08,352.64,334.24,351.2,2134203.8125,0
+VXX.US,D,20211028,000000,345.12,346.72,339.072,340.32,1284523.375,0
+VXX.US,D,20211029,000000,348.8,349.76,340.16,343.04,1664156.0625,0
+VXX.US,D,20211101,000000,339.84,350.4,336.88,337.6,1365016.375,0
+VXX.US,D,20211102,000000,336.64,336.96,328.32,328.48,1292096.8125,0
+VXX.US,D,20211103,000000,329.44,331.68,314.24,317.12,2484111,0
+VXX.US,D,20211104,000000,313.6,326.24,311.52,320.8,2049404.9375,0
+VXX.US,D,20211105,000000,318.4,334.88,317.12,333.28,2274750.125,0
+VXX.US,D,20211108,000000,328.16,340,327.04,333.76,1570134.5625,0
+VXX.US,D,20211109,000000,336.48,347.68,335.68,339.36,2311496.4375,0
+VXX.US,D,20211110,000000,346.4,353.76,333.28,345.6,3360847.625,0
+VXX.US,D,20211111,000000,337.6,341.52,330.88,338.24,1149979.625,0
+VXX.US,D,20211112,000000,332.16,335.2,324.48,325.76,1384434,0
+VXX.US,D,20211115,000000,321.76,332.8,321.6,321.92,1269795.625,0
+VXX.US,D,20211116,000000,324.32,324.8,317.76,323.04,1212603.9375,0
+VXX.US,D,20211117,000000,322.08,329.6,319.84,328.32,1456416.1875,0
+VXX.US,D,20211118,000000,324.8,335.68,323.52,331.36,1556796.125,0
+VXX.US,D,20211119,000000,332.96,339.2,328.16,335.36,1969939.375,0
+VXX.US,D,20211122,000000,328.16,342.72,326.08,341.28,2476108.75,0
+VXX.US,D,20211123,000000,341.44,348,331.52,333.6,2634960.6875,0
+VXX.US,D,20211124,000000,341.6,347.84,326.72,328.8,2172413.6875,0
+VXX.US,D,20211126,000000,367.52,423.04,362,418.56,5184337.625,0
+VXX.US,D,20211129,000000,370.56,373.76,346.16,352.8,3103441.6875,0
+VXX.US,D,20211130,000000,375.84,408.32,368.48,407.36,4459265.4375,0
+VXX.US,D,20211201,000000,378.08,437.92,364.08,436.8,4394089.9375,0
+VXX.US,D,20211202,000000,423.52,431.2,402.72,411.52,3566873.9375,0
+VXX.US,D,20211203,000000,408,482.4,404.8,447.36,8289634.375,0
+VXX.US,D,20211206,000000,431.52,446.88,410.24,412.48,4454805.3125,0
+VXX.US,D,20211207,000000,388.48,388.64,361.6,366.4,2758582.4375,0
+VXX.US,D,20211208,000000,363.2,368.48,344.32,344.32,1579675,0
+VXX.US,D,20211209,000000,345.44,362.24,339.84,355.2,3084800.375,0
+VXX.US,D,20211210,000000,338.24,349.44,331.68,332.48,2893016.375,0
+VXX.US,D,20211213,000000,335.68,349.6,334.88,346.24,2637045.9375,0
+VXX.US,D,20211214,000000,357.6,368.126,347.68,350.88,3198423.75,0
+VXX.US,D,20211215,000000,354.08,368.16,325.6,326.88,4538931.9375,0
+VXX.US,D,20211216,000000,320.96,351.6,319.36,340.64,4969179.375,0
+VXX.US,D,20211217,000000,353.76,361.92,337.92,351.52,4352919.375,0
+VXX.US,D,20211220,000000,384,397.92,361.6,364.48,4578704.75,0
+VXX.US,D,20211221,000000,352.48,360.96,342.56,346.56,2373573.875,0
+VXX.US,D,20211222,000000,345.76,345.76,326.24,326.56,1961471.9375,0
+VXX.US,D,20211223,000000,323.2,324.48,319.2,322.88,1978441.5625,0
+VXX.US,D,20211227,000000,320.32,324.64,313.6,315.2,1668518.375,0
+VXX.US,D,20211228,000000,313.44,316.8,306.72,307.36,1922197.6875,0
+VXX.US,D,20211229,000000,306.88,310.24,296.8,299.36,1561875.6875,0
+VXX.US,D,20211230,000000,297.76,302,292.64,299.36,1296361.1875,0
+VXX.US,D,20211231,000000,298.4,301.76,293.92,296.48,1460638.25,0
+VXX.US,D,20220103,000000,292.48,298.4,285.76,286.4,2412318,0
+VXX.US,D,20220104,000000,284.16,294.72,283.36,286.08,2586025,0
+VXX.US,D,20220105,000000,288.32,308.96,281.6,308.64,4891435.25,0
+VXX.US,D,20220106,000000,309.92,315.2,300.88,310.08,4079614.5,0
+VXX.US,D,20220107,000000,309.12,317.76,299.68,301.12,3269441.5625,0
+VXX.US,D,20220110,000000,312.64,329.68,294.56,295.52,5773669.1875,0
+VXX.US,D,20220111,000000,299.52,305.92,284.32,285.12,3284456.3125,0
+VXX.US,D,20220112,000000,281.44,287.68,276.72,282.08,2704387.5625,0
+VXX.US,D,20220113,000000,281.28,302.232,278.4,299.84,3694444.9375,0
+VXX.US,D,20220114,000000,309.92,311.44,292.72,295.2,5414388.875,0
+VXX.US,D,20220118,000000,308,320.64,307.36,318.24,4324637.25,0
+VXX.US,D,20220119,000000,311.52,328.64,310,325.76,4457857.125,0
+VXX.US,D,20220120,000000,317.76,342.24,305.28,339.84,4420222.5,0
+VXX.US,D,20220121,000000,345.6,371.68,338.4,371.2,8544540.625,0
+VXX.US,D,20220124,000000,400.16,445.44,372.339,379.52,11682065,0
+VXX.US,D,20220125,000000,405.28,420.16,370.4,381.76,8894234.5625,0
+VXX.US,D,20220126,000000,364.8,397.84,348.16,389.12,9090406.75,0
+VXX.US,D,20220127,000000,369.6,402.08,362.16,391.84,7546039.4375,0
+VXX.US,D,20220128,000000,383.84,400.64,365.28,367.2,6398543.1875,0
+VXX.US,D,20220131,000000,371.36,374.4,342.56,342.56,3935350.25,0
+VXX.US,D,20220201,000000,336.16,345.92,316.72,317.44,3346170.125,0
+VXX.US,D,20220202,000000,315.36,323.68,308.8,310.72,2775401.8125,0
+VXX.US,D,20220203,000000,330.24,351.52,321.52,348.48,4386451.3125,0
+VXX.US,D,20220204,000000,344.32,354.56,324.8,336,4072422.375,0
+VXX.US,D,20220207,000000,328,331.84,319.52,326.72,2799880.4375,0
+VXX.US,D,20220208,000000,323.52,329.389,310.56,312,2611878.3125,0
+VXX.US,D,20220209,000000,303.04,306.4,299.36,299.36,2692127.1875,0
+VXX.US,D,20220210,000000,315.68,335.44,300.48,327.36,5385110.3125,0
+VXX.US,D,20220211,000000,327.52,381.92,324.715,371.84,7311806.9375,0
+VXX.US,D,20220214,000000,372.96,396.8,368.16,372.96,6475976.5,0
+VXX.US,D,20220215,000000,346.88,355.52,341.28,342.24,3479889.5,0
+VXX.US,D,20220216,000000,347.2,354.24,327.36,328.48,3584227.0625,0
+VXX.US,D,20220217,000000,347.36,369.44,345.92,367.36,4199670.0625,0
+VXX.US,D,20220218,000000,370.88,385.12,364.8,375.2,4742107.125,0
+VXX.US,D,20220222,000000,380.64,393.92,366.08,373.76,5429834.8125,0
+VXX.US,D,20220223,000000,363.68,396.32,362.4,395.2,4758344.125,0
+VXX.US,D,20220224,000000,438.4,439.2,380.32,382.8,6915853.25,0
+VXX.US,D,20220225,000000,379.52,387.202,361.92,367.2,4072095.375,0
+VXX.US,D,20220228,000000,395.2,399.52,376.8,384,4636172,0
+VXX.US,D,20220301,000000,394.4,431.52,389.12,426.72,4538297.8125,0
+VXX.US,D,20220302,000000,420.96,423.84,395.2,399.36,3335155,0
+VXX.US,D,20220303,000000,394.88,412.32,389.438,401.76,3265435.75,0
+VXX.US,D,20220304,000000,423.84,437.12,416.4,419.2,3851130,0
+VXX.US,D,20220307,000000,420.8,456.48,420.16,455.84,4186457.0625,0
+VXX.US,D,20220308,000000,452.16,469.76,426.88,450.4,5541729.6875,0
+VXX.US,D,20220309,000000,427.12,435.52,419.2,432.48,3945044.125,0
+VXX.US,D,20220310,000000,438.4,440.48,412.96,413.28,3065313.75,0
+VXX.US,D,20220311,000000,400.48,422.88,399.84,421.44,3194785.75,0
+VXX.US,D,20220314,000000,419.36,492,407.2,460.96,4160666.9375,0
+VXX.US,D,20220315,000000,494.24,666.4,459.2,459.2,3286826.6875,0
+VXX.US,D,20220316,000000,472.64,474.72,414.24,415.2,977747.5,0
+VXX.US,D,20220317,000000,422.4,440.64,412.8,418.4,540482.4375,0
+VXX.US,D,20220318,000000,438.08,446.08,394.24,400,607341.9375,0
+VXX.US,D,20220321,000000,396.64,421.12,382.24,416.16,604955.0625,0
+VXX.US,D,20220322,000000,408.64,410.4,391.68,407.12,305647.6875,0
+VXX.US,D,20220323,000000,414.4,415.84,391.68,407.84,308418.4375,0
+VXX.US,D,20220324,000000,400.32,416.48,396,403.2,224435.9375,0
+VXX.US,D,20220325,000000,400.8,412.48,399.04,403.2,280685.6875,0
+VXX.US,D,20220328,000000,411.52,487.52,406.4,411.68,681450.875,0
+VXX.US,D,20220329,000000,401.6,407.84,387.52,397.6,323279.875,0
+VXX.US,D,20220330,000000,404.48,412.96,396.48,400,249152.25,0
+VXX.US,D,20220331,000000,405.28,416.32,403.36,411.2,185397.1875,0
+VXX.US,D,20220401,000000,409.12,414.24,400,400.48,192092.75,0
+VXX.US,D,20220404,000000,400.16,404.48,383.84,390.88,227618.8125,0
+VXX.US,D,20220405,000000,393.6,414.24,386.736,396.96,281392.4375,0
+VXX.US,D,20220406,000000,416.16,423.52,389.6,390.08,296695.3125,0
+VXX.US,D,20220407,000000,394.88,399.2,384.16,384.8,205326.0625,0
+VXX.US,D,20220408,000000,389.6,400,379.44,394.72,173837.5625,0
+VXX.US,D,20220411,000000,406.08,417.6,396,417.6,219057.75,0
+VXX.US,D,20220412,000000,402.88,421.92,395.2,411.84,270603.5625,0
+VXX.US,D,20220413,000000,412,416.32,392.48,393.44,184482.1875,0
+VXX.US,D,20220414,000000,392.32,401.12,386.4,399.84,183285.8125,0
+VXX.US,D,20220418,000000,402.4,409.424,397.44,404.96,157394.4375,0
+VXX.US,D,20220419,000000,401.28,403.84,391.36,395.68,159611.6875,0
+VXX.US,D,20220420,000000,389.76,402.72,388.96,390.24,106801.75,0
+VXX.US,D,20220421,000000,387.2,403.52,384.16,397.76,164496.5,0
+VXX.US,D,20220422,000000,397.92,424,396.962,418.4,277274.625,0
+VXX.US,D,20220425,000000,425.6,431.52,396.8,396.8,338909.5,0
+VXX.US,D,20220426,000000,403.68,434.56,403.36,421.6,296854.4375,0
+VXX.US,D,20220427,000000,416.16,436,408.16,435.2,379369.9375,0
+VXX.US,D,20220428,000000,414.4,443.36,408,416.64,315928.6875,0
+VXX.US,D,20220429,000000,424.16,450.4,417.44,443.36,385739.375,0
+VXX.US,D,20220502,000000,462.24,468.48,440,440,329700.5625,0
+VXX.US,D,20220503,000000,434.24,444.96,428.32,432.8,153857.1875,0
+VXX.US,D,20220504,000000,425.28,429.44,397.6,397.6,293818.9375,0
+VXX.US,D,20220505,000000,400.96,441.28,400.96,432,483019.8125,0
+VXX.US,D,20220506,000000,438.4,455.36,426.24,433.12,366570.375,0
+VXX.US,D,20220509,000000,453.28,459.04,437.12,448.16,279591.75,0
+VXX.US,D,20220510,000000,428.8,454.88,424.8,432.88,284283.25,0
+VXX.US,D,20220511,000000,434.4,443.2,416.48,436.48,171508,0
+VXX.US,D,20220512,000000,439.36,451.04,425.28,430.88,228690.75,0
+VXX.US,D,20220513,000000,420.32,423.68,412.32,415.52,198405.75,0
+VXX.US,D,20220516,000000,416,419.04,390.4,395.04,260404.375,0
+VXX.US,D,20220517,000000,385.12,411.84,385.12,396.64,224913.1875,0
+VXX.US,D,20220518,000000,404.8,423.52,392.32,417.44,327179.375,0
+VXX.US,D,20220519,000000,420.64,429.76,404.48,405.68,275484.125,0
+VXX.US,D,20220520,000000,398.4,424,395.6,400.8,421694.4375,0
+VXX.US,D,20220523,000000,396.96,410.08,373.28,384.96,366521.875,0
+VXX.US,D,20220524,000000,390.4,400,382.72,384.48,313739.8125,0
+VXX.US,D,20220525,000000,390.4,391.2,369.6,378.4,188779,0
+VXX.US,D,20220526,000000,374.24,374.72,366.24,372.16,202993.375,0
+VXX.US,D,20220527,000000,363.52,365.92,355.2,359.36,205160.9375,0
+VXX.US,D,20220531,000000,364.8,368.774,355.2,360.96,227039.75,0
+VXX.US,D,20220601,000000,354.4,371.2,351.36,356.16,197367.125,0
+VXX.US,D,20220602,000000,358.24,360.64,347.2,347.2,215448.5625,0
+VXX.US,D,20220603,000000,354.56,362.728,349.44,350.24,202189.4375,0
+VXX.US,D,20220606,000000,345.76,359.2,344.24,352.48,241293.9375,0
+VXX.US,D,20220607,000000,352.16,357.44,345.76,346.72,180097.5,0
+VXX.US,D,20220608,000000,348,351.36,342.4,348.8,142211.5,0
+VXX.US,D,20220609,000000,348,373.44,345.12,370.08,268082.625,0
+VXX.US,D,20220610,000000,372.8,385.6,367.68,373.28,457841.625,0
+VXX.US,D,20220613,000000,394.08,420.64,392.32,413.44,464050.375,0
+VXX.US,D,20220614,000000,409.28,416.96,400.32,405.28,206971.125,0
+VXX.US,D,20220615,000000,396.8,400.8,370.576,383.52,353873.375,0
+VXX.US,D,20220616,000000,399.36,417.44,396.64,406.4,298443.625,0
+VXX.US,D,20220617,000000,402.4,409.44,390.56,394.56,197874.9375,0
+VXX.US,D,20220621,000000,381.6,392,378.08,392,206570.8125,0
+VXX.US,D,20220622,000000,397.6,398.544,376.478,381.44,211702.0625,0
+VXX.US,D,20220623,000000,374.72,383.04,366.08,374.4,480814.4375,0
+VXX.US,D,20220624,000000,369.44,372,364.8,369.92,508308.5,0
+VXX.US,D,20220627,000000,366.24,370.72,360,361.6,148077,0
+VXX.US,D,20220628,000000,356,368.96,354.72,364.48,197278.125,0
+VXX.US,D,20220629,000000,368,373.6,361.52,365.44,137143.375,0
+VXX.US,D,20220630,000000,372,380.32,364.48,369.28,162399.6875,0
+VXX.US,D,20220701,000000,370.88,376.64,358.56,360.64,140595.8125,0
+VXX.US,D,20220705,000000,370.24,376.32,360.32,360.8,159050.3125,0
+VXX.US,D,20220706,000000,361.28,367.04,354.56,354.56,111702.6875,0
+VXX.US,D,20220707,000000,353.92,357.28,348.32,357.28,146790.3125,0
+VXX.US,D,20220708,000000,356.8,356.8,349.04,351.84,120435.125,0
+VXX.US,D,20220711,000000,355.68,360.8,350.88,355.36,142261.8125,0
+VXX.US,D,20220712,000000,356.8,363.52,351.36,359.68,130912.375,0
+VXX.US,D,20220713,000000,365.76,368.48,354.56,358.56,148859.875,0
+VXX.US,D,20220714,000000,367.84,368.96,356.8,357.12,199131.5625,0
+VXX.US,D,20220715,000000,351.68,353.922,341.92,344.64,212398.3125,0
+VXX.US,D,20220718,000000,339.84,352.64,337.92,350.56,139585.625,0
+VXX.US,D,20220719,000000,343.68,349.6,341.6,349.6,112188.5,0
+VXX.US,D,20220720,000000,347.84,348.4,342.08,345.12,133633.3125,0
+VXX.US,D,20220721,000000,345.28,348,338.24,339.2,152133.3125,0
+VXX.US,D,20220722,000000,337.76,350.08,336.8,342.4,169939.25,0
+VXX.US,D,20220725,000000,320.96,338.72,320.64,338.4,319217.3125,0
+VXX.US,D,20220726,000000,343.04,349.52,339.52,346.72,188068.25,0
+VXX.US,D,20220727,000000,339.2,343.52,335.526,340.96,163755.1875,0
+VXX.US,D,20220728,000000,338.56,345.44,331.2,333.12,141037.75,0
+VXX.US,D,20220729,000000,335.04,339.2,331.68,335.04,111418,0
+VXX.US,D,20220801,000000,343.68,348.8,336,348.8,159313.0625,0
+VXX.US,D,20220802,000000,350.88,352.32,340.32,346.4,116126.75,0
+VXX.US,D,20220803,000000,340.32,352.64,336.32,351.2,133057.0625,0
+VXX.US,D,20220804,000000,354.4,354.4,341.12,341.12,108392.75,0
+VXX.US,D,20220805,000000,349.12,351.36,340.96,344,109162.5625,0
+VXX.US,D,20220808,000000,341.6,358.72,341.6,353.12,126709.3125,0
+VXX.US,D,20220809,000000,357.12,358.08,348.96,351.04,51747.4375,0
+VXX.US,D,20220810,000000,344.8,351.68,342.72,343.04,96430.5625,0
+VXX.US,D,20220811,000000,343.04,349.76,337.28,347.04,95117.5,0
+VXX.US,D,20220812,000000,345.12,352.8,345.12,352.8,95502.5625,0
+VXX.US,D,20220815,000000,356.48,356.48,338.4,343.84,125817.5625,0
+VXX.US,D,20220816,000000,341.92,343.84,337.12,340.64,98710.0625,0
+VXX.US,D,20220817,000000,344,346.72,336.32,337.6,92394.8125,0
+VXX.US,D,20220818,000000,338.4,340.16,337.44,338.24,67109.125,0
+VXX.US,D,20220819,000000,341.6,344,338.4,338.56,94830.1875,0
+VXX.US,D,20220822,000000,345.92,346.4,336.32,339.52,150054.5,0
+VXX.US,D,20220823,000000,337.92,339.04,320.96,322.24,210907.1875,0
+VXX.US,D,20220824,000000,322.4,322.56,313.52,316.8,93442.125,0
+VXX.US,D,20220825,000000,312.32,316.08,307.36,315.2,77869.125,0
+VXX.US,D,20220826,000000,312,339.2,311.84,322.4,207136.75,0
+VXX.US,D,20220829,000000,324.48,324.72,311.52,315.36,142049.25,0
+VXX.US,D,20220830,000000,315.2,321.28,309.12,311.68,96931.75,0
+VXX.US,D,20220831,000000,309.6,310.72,304.64,307.84,88239.3125,0
+VXX.US,D,20220901,000000,305.92,317.76,305.92,311.04,107088.8125,0
+VXX.US,D,20220902,000000,307.2,310.4,299.579,305.44,139261.75,0
+VXX.US,D,20220906,000000,301.12,313.088,300,308,82410.3125,0
+VXX.US,D,20220907,000000,310.56,311.2,293.44,296.8,101408.6875,0
+VXX.US,D,20220908,000000,298.4,299.68,289.6,291.52,133366.75,0
+VXX.US,D,20220909,000000,292,296,288.16,295.52,96280.375,0
+VXX.US,D,20220912,000000,292,293.312,288.48,290.4,118839.9375,0
+VXX.US,D,20220913,000000,298.4,310.266,294.72,304.16,174346,0
+VXX.US,D,20220914,000000,303.68,309.92,302.4,305.44,90140.3125,0
+VXX.US,D,20220915,000000,304.48,310.4,301.122,306.4,123138.875,0
+VXX.US,D,20220916,000000,316.48,320,314.4,316.96,166933.8125,0
+VXX.US,D,20220919,000000,303.04,303.52,285.6,287.84,406987.5625,0
+VXX.US,D,20220920,000000,290.08,297.04,286.24,294.56,153865.625,0
+VXX.US,D,20220921,000000,291.04,302.4,285.76,301.76,205239.0625,0
+VXX.US,D,20220922,000000,299.2,307.44,296.96,302.56,151249.5,0
+VXX.US,D,20220923,000000,308.16,333.44,308.16,317.12,352580.9375,0
+VXX.US,D,20220926,000000,325.44,332.48,313.12,328.96,396567.3125,0
+VXX.US,D,20220927,000000,320.96,342.88,319.68,335.2,213199.25,0
+VXX.US,D,20220928,000000,332.8,337.92,317.12,321.12,263471.9375,0
+VXX.US,D,20220929,000000,329.6,344,329.278,329.92,295186,0
+VXX.US,D,20220930,000000,331.2,339.36,320.32,339.36,189335.0625,0
+VXX.US,D,20221003,000000,327.68,330.56,316.24,322.4,230588.125,0
+VXX.US,D,20221004,000000,309.76,314.4,306.88,310.24,220857.5,0
+VXX.US,D,20221005,000000,315.84,322.4,310.08,312.32,154018,0
+VXX.US,D,20221006,000000,310.88,323.04,308.32,321.44,107972.0625,0
+VXX.US,D,20221007,000000,325.6,337.36,324.8,334.56,195085.25,0
+VXX.US,D,20221010,000000,336.96,351.187,336.32,342.88,146526.875,0
+VXX.US,D,20221011,000000,345.44,352.96,337.12,348.16,169617.3125,0
+VXX.US,D,20221012,000000,346.24,349.36,341.12,344.64,197713.25,0
+VXX.US,D,20221013,000000,351.84,351.84,332.16,335.68,318383.5625,0
+VXX.US,D,20221014,000000,328.96,348.958,326.88,343.2,303662.5625,0
+VXX.US,D,20221017,000000,332.96,334.56,326.4,333.44,214603.1875,0
+VXX.US,D,20221018,000000,326.88,335.522,325.44,327.04,191802.3125,0
+VXX.US,D,20221019,000000,329.28,334.8,324.8,329.6,197430.75,0
+VXX.US,D,20221020,000000,327.68,330.24,318.72,325.28,162744.3125,0
+VXX.US,D,20221021,000000,323.68,325.28,317.28,324,170257.25,0
+VXX.US,D,20221024,000000,320.48,328.96,318.08,319.04,116448,0
+VXX.US,D,20221025,000000,319.36,320.32,305.92,306.72,156607.3125,0
+VXX.US,D,20221026,000000,308.96,309.28,298.229,299.68,181858.6875,0
+VXX.US,D,20221027,000000,298.24,299.52,292.16,293.76,152053.9375,0
+VXX.US,D,20221028,000000,293.92,294.08,284.48,286.88,238621.25,0
+VXX.US,D,20221031,000000,289.12,289.12,281.92,282.56,130467.125,0
+VXX.US,D,20221101,000000,279.84,284.16,279.038,279.84,154883.3125,0
+VXX.US,D,20221102,000000,281.76,288.48,276.96,287.04,234505.875,0
+VXX.US,D,20221103,000000,290.56,294.16,278.72,281.12,179450.75,0
+VXX.US,D,20221104,000000,274.88,283.52,269.36,277.6,329251.8125,0
+VXX.US,D,20221107,000000,276,278.72,271.68,274.56,187033.75,0
+VXX.US,D,20221108,000000,272.32,285.28,271.84,282.56,349383.5625,0
+VXX.US,D,20221109,000000,283.2,293.28,282.72,291.36,273202.5,0
+VXX.US,D,20221110,000000,274.88,277.421,268.8,275.36,423844.75,0
+VXX.US,D,20221111,000000,277.28,279.52,271.2,271.68,280890,0
+VXX.US,D,20221114,000000,272,272.8,264.48,271.68,255582.875,0
+VXX.US,D,20221115,000000,265.28,283.04,264.811,275.2,553162,0
+VXX.US,D,20221116,000000,271.52,273.28,267.2,267.84,248593.125,0
+VXX.US,D,20221117,000000,274.24,274.72,264.64,265.28,262658.1875,0
+VXX.US,D,20221118,000000,263.2,268.32,262.16,262.56,315906.8125,0
+VXX.US,D,20221121,000000,263.04,263.6,254.88,255.52,215744.1875,0
+VXX.US,D,20221122,000000,253.28,253.28,246.24,246.72,226551.6875,0
+VXX.US,D,20221123,000000,247.36,248.24,240.96,241.28,304835.8125,0
+VXX.US,D,20221125,000000,243.04,244.48,241.12,242.56,117389.9375,0
+VXX.US,D,20221128,000000,247.52,253.6,244.48,251.52,330212.875,0
+VXX.US,D,20221129,000000,250.4,253.238,246.72,247.84,232403,0
+VXX.US,D,20221130,000000,248,252.32,236.64,238.72,493078.875,0
+VXX.US,D,20221201,000000,238.08,242.96,233.92,234.24,373503.4375,0
+VXX.US,D,20221202,000000,239.04,239.52,229.44,230.08,496075.125,0
+VXX.US,D,20221205,000000,233.12,238.88,229.352,234.08,430906.5,0
+VXX.US,D,20221206,000000,233.44,243.12,230.72,241.12,503803.125,0
+VXX.US,D,20221207,000000,242.88,246.64,240.48,244.64,507763.5,0
+VXX.US,D,20221208,000000,244.32,246.896,237.76,239.68,292493,0
+VXX.US,D,20221209,000000,240.96,245.6,238.88,244.8,296653,0
+VXX.US,D,20221212,000000,244.32,246.24,240.88,243.36,365189.1875,0
+VXX.US,D,20221213,000000,229.76,242.08,228.96,233.28,477154.5,0
+VXX.US,D,20221214,000000,232.8,235.52,223.92,225.28,494887.75,0
+VXX.US,D,20221215,000000,229.6,244.56,227.84,239.36,674703.5,0
+VXX.US,D,20221216,000000,244.64,247.68,237.12,240.16,493118.6875,0
+VXX.US,D,20221219,000000,239.04,239.28,230.4,234.4,516010.125,0
+VXX.US,D,20221220,000000,235.2,239.04,229.76,232.64,307832.6875,0
+VXX.US,D,20221221,000000,227.52,228.16,222.56,223.84,339658.3125,0
+VXX.US,D,20221222,000000,225.28,246.72,224.48,236,705342.5625,0
+VXX.US,D,20221223,000000,236,237.76,227.84,229.6,390066.4375,0
+VXX.US,D,20221227,000000,229.76,234.24,228,229.44,313997.8125,0
+VXX.US,D,20221228,000000,227.36,230.32,223.28,228.96,337040.4375,0
+VXX.US,D,20221229,000000,225.6,226.72,223.2,226.08,234294.0625,0
+VXX.US,D,20221230,000000,228.8,231.04,225.6,225.92,408955.25,0
+VXX.US,D,20230103,000000,224,232,222.4,223.84,378475.875,0
+VXX.US,D,20230104,000000,222.08,224,217.28,217.76,340729,0
+VXX.US,D,20230105,000000,220,223.04,218.4,219.52,384188.125,0
+VXX.US,D,20230106,000000,215.36,218.08,211.12,214.4,445199.8125,0
+VXX.US,D,20230109,000000,213.12,217.76,211.2,215.52,384796.3125,0
+VXX.US,D,20230110,000000,216.72,216.8,205.92,206.56,371200.3125,0
+VXX.US,D,20230111,000000,205.12,208.64,204.96,207.52,407624.1875,0
+VXX.US,D,20230112,000000,203.52,206.4,196.96,197.28,668472.5625,0
+VXX.US,D,20230113,000000,198.72,198.72,190.56,192.32,598890.125,0
+VXX.US,D,20230117,000000,195.36,197.12,192.16,193.92,428390.3125,0
+VXX.US,D,20230118,000000,192,202.24,190.736,200.8,713141.875,0
+VXX.US,D,20230119,000000,206.08,208.64,198.96,201.92,660900.1875,0
+VXX.US,D,20230120,000000,200.16,202.4,193.76,194.72,523873.375,0
+VXX.US,D,20230123,000000,194.72,196.08,192.16,193.28,438329.8125,0
+VXX.US,D,20230124,000000,194.24,194.72,184.96,185.76,531818.625,0
+VXX.US,D,20230125,000000,191.84,197.52,185.12,186.08,723760.375,0
+VXX.US,D,20230126,000000,183.84,187.68,182.4,183.2,501666.25,0
+VXX.US,D,20230127,000000,184,184,176.96,180.8,591397,0
+VXX.US,D,20230130,000000,185.12,188.72,183.68,185.28,575811.5625,0
+VXX.US,D,20230131,000000,185.44,186.72,179.68,181.12,426715.25,0
+VXX.US,D,20230201,000000,180.64,185.28,173.6,175.68,659332.4375,0
+VXX.US,D,20230202,000000,171.52,184.48,170.24,179.36,791448.6875,0
+VXX.US,D,20230203,000000,184.64,187.456,179.075,181.12,717473.5625,0
+VXX.US,D,20230206,000000,183.52,186.4,181.76,185.6,380159.75,0
+VXX.US,D,20230207,000000,187.04,187.36,178.24,179.84,543391.0625,0
+VXX.US,D,20230208,000000,181.92,190,179.2,186.56,593589.125,0
+VXX.US,D,20230209,000000,183.2,193.28,181.6,192.48,588406.5625,0
+VXX.US,D,20230210,000000,195.856,199.778,192.962,194.72,658132.5,0
+VXX.US,D,20230213,000000,191.84,192.64,186.88,187.04,447537.875,0
+VXX.US,D,20230214,000000,184.8,187.44,178.4,180.8,638954.6875,0
+VXX.US,D,20230215,000000,181.28,181.762,176.96,177.12,433090.875,0
+VXX.US,D,20230216,000000,182.24,186.88,178.24,186.88,865689.1875,0
+VXX.US,D,20230217,000000,189.92,194.24,186.4,186.72,729821.375,0
+VXX.US,D,20230221,000000,195.84,202.88,193.28,201.28,807091.3125,0
+VXX.US,D,20230222,000000,202.08,204.32,194.256,195.52,755941.75,0
+VXX.US,D,20230223,000000,191.36,197.6,187.52,188.64,711404.3125,0
+VXX.US,D,20230224,000000,195.52,200.96,194.4,196,797930.8125,0
+VXX.US,D,20230227,000000,191.2,191.2,186.72,188.48,566511.625,0
+VXX.US,D,20230228,000000,188.48,188.64,182.72,184.64,427159,0
+VXX.US,D,20230301,000000,185.76,190.72,182.88,186.4,594788.3125,0
+VXX.US,D,20230302,000000,189.76,190.08,179.52,179.52,572635.9375,0
+VXX.US,D,20230303,000000,177.6,178.72,173.68,174.4,679511.625,0
+VXX.US,D,20230306,000000,172.64,173.76,170.88,171.36,537032.6875,0
+VXX.US,D,20230307,000000,171.6,176.64,168.96,175.08,733440,0
+VXX.US,D,20230308,000000,176.44,177,171.48,172.2,624794.75,0
+VXX.US,D,20230309,000000,170.88,191.88,169.56,190.04,1001402.25,0
+VXX.US,D,20230310,000000,190.8,230.8,190.8,211.72,4262768.25,0
+VXX.US,D,20230313,000000,236.76,238.6,213.32,218.16,2347580.75,0
+VXX.US,D,20230314,000000,202.76,212.92,194.04,206.64,1951500.5,0
+VXX.US,D,20230315,000000,223.92,241.52,216.686,219.84,1948525.25,0
+VXX.US,D,20230316,000000,228.72,230,201.16,201.84,1907161,0
+VXX.US,D,20230317,000000,208,227.04,204.6,223.84,2437222.5,0
+VXX.US,D,20230320,000000,224.04,227.24,212.08,212.4,1749471.75,0
+VXX.US,D,20230321,000000,202.96,203.08,193.6,193.84,1974544,0
+VXX.US,D,20230322,000000,193.88,202.2,187.2,202.16,3078848,0
+VXX.US,D,20230323,000000,195.72,210.76,188.56,207.56,2251596,0
+VXX.US,D,20230324,000000,213.04,221.96,198.76,198.96,1565801,0
+VXX.US,D,20230327,000000,194.6,197.88,190.28,191.88,849015.25,0
+VXX.US,D,20230328,000000,190.76,193.16,186.32,186.56,759042,0
+VXX.US,D,20230329,000000,182.16,183.8,179.36,180.44,689812.75,0
+VXX.US,D,20230330,000000,179.32,186.64,178.84,180.44,644602.25,0
+VXX.US,D,20230331,000000,179.56,180.6,177,179.64,644395.5,0
+VXX.US,D,20230403,000000,179.6,182.963,175,175.64,1074706,0
+VXX.US,D,20230404,000000,176.68,183.64,175.88,178.68,1608622.75,0
+VXX.US,D,20230405,000000,179.76,183.04,176.56,177.04,1499306.25,0
+VXX.US,D,20230406,000000,178.56,180.16,172.36,173.92,1536657,0
+VXX.US,D,20230410,000000,174.8,176.84,171.24,172.24,767806,0
+VXX.US,D,20230411,000000,170.52,171.64,168.1,170.56,803084.5,0
+VXX.US,D,20230412,000000,167.2,172.84,166.48,171.6,990027,0
+VXX.US,D,20230413,000000,168.48,168.56,164.6,165.36,1292373,0
+VXX.US,D,20230414,000000,166.32,167.48,162.44,162.44,1235552.25,0
+VXX.US,D,20230417,000000,162,162,157.12,158,949835.75,0
+VXX.US,D,20230418,000000,157.32,159.48,155.48,156.96,1144742,0
+VXX.US,D,20230419,000000,157.96,158.6,154.64,156.36,1205372.5,0
+VXX.US,D,20230420,000000,159.8,161.2,155.84,159.8,1286680,0
+VXX.US,D,20230421,000000,158.64,161.56,156.32,156.8,1093463.25,0
+VXX.US,D,20230424,000000,157.2,159.12,155.92,155.96,1223498.5,0
+VXX.US,D,20230425,000000,158.4,170.28,157.08,169.16,2160893,0
+VXX.US,D,20230426,000000,166.6,168.2,160.24,164.88,1275835.5,0
+VXX.US,D,20230427,000000,159.48,159.6,155.68,157.72,1793306.25,0
+VXX.US,D,20230428,000000,156.88,156.88,151.24,151.44,2638913,0
+VXX.US,D,20230501,000000,150.18,150.48,145.44,148.96,1707556.25,0
+VXX.US,D,20230502,000000,151.52,165.96,151.52,155.56,3437571.75,0
+VXX.US,D,20230503,000000,157,160.76,152.28,160.4,3150771.75,0
+VXX.US,D,20230504,000000,163.84,172.84,162.24,168.24,2402124.5,0
+VXX.US,D,20230505,000000,161.2,161.96,154.16,155,1817077.5,0
+VXX.US,D,20230508,000000,154.16,156.36,152.24,152.44,1104509,0
+VXX.US,D,20230509,000000,155.08,156.68,153.88,156.12,1269934.5,0
+VXX.US,D,20230510,000000,151,158.16,149.2,151.36,1828289.75,0
+VXX.US,D,20230511,000000,153.16,156.8,149.4,149.88,1563801.75,0
+VXX.US,D,20230512,000000,148.16,153.72,147.32,150.04,1894450.25,0
+VXX.US,D,20230515,000000,148.56,150.56,146,146,1244246.25,0
+VXX.US,D,20230516,000000,147.32,150.52,146.04,150.44,1545067.25,0
+VXX.US,D,20230517,000000,146.6,148.6,144.64,145.44,1909561.25,0
+VXX.US,D,20230518,000000,144.92,145.48,139.52,139.6,1604774.75,0
+VXX.US,D,20230519,000000,138.52,146.32,137.68,143.08,2265390.5,0
+VXX.US,D,20230522,000000,143.4,146.56,140.92,143.24,1387233.5,0
+VXX.US,D,20230523,000000,145.2,148.2,141.68,145.96,1313375,0
+VXX.US,D,20230524,000000,149.76,153.338,149.44,151.84,2024581.75,0
+VXX.US,D,20230525,000000,147.64,151.08,146.72,148.28,1257012.25,0
+VXX.US,D,20230526,000000,144.92,145.2,138.86,142.6,1695523.5,0
+VXX.US,D,20230530,000000,137.48,143.44,136.4,138.92,1762456,0
+VXX.US,D,20230531,000000,139.76,141.92,136.52,137.84,1529935.5,0
+VXX.US,D,20230601,000000,135.68,136.323,129.72,129.96,2119585.5,0
+VXX.US,D,20230602,000000,126.72,127.6,123.4,124.72,2313333.75,0
+VXX.US,D,20230605,000000,124.88,125.36,122.12,122.44,1381757.5,0
+VXX.US,D,20230606,000000,121.76,122.12,114.84,115.12,1725923.75,0
+VXX.US,D,20230607,000000,115.8,117.56,114.92,115.64,1881273.5,0
+VXX.US,D,20230608,000000,116,116.52,111.56,112.84,1695488.5,0
+VXX.US,D,20230609,000000,112.52,114.96,111.889,113.44,1793305.5,0
+VXX.US,D,20230612,000000,113.88,115.6,113.2,113.96,1256587.5,0
+VXX.US,D,20230613,000000,112.4,114.28,111.76,113.68,1439676,0
+VXX.US,D,20230614,000000,113.24,113.56,110.08,110.28,2511796.25,0
+VXX.US,D,20230615,000000,109.28,113.32,109.12,113.2,1504015.75,0
+VXX.US,D,20230616,000000,113.36,113.88,109.12,109.2,1889110.75,0
+VXX.US,D,20230620,000000,110.08,112.02,109.32,109.4,1611394.5,0
+VXX.US,D,20230621,000000,108.16,109.1,106.74,107.16,1898481.75,0
+VXX.US,D,20230622,000000,108.32,108.52,103.84,104.6,1463935.75,0
+VXX.US,D,20230623,000000,107.12,108.44,104.4,105.92,1924984.25,0
+VXX.US,D,20230626,000000,106.04,106.2,103.44,105.72,1468207.25,0
+VXX.US,D,20230627,000000,104.8,104.84,100.94,103.08,1668685.5,0
+VXX.US,D,20230628,000000,102.24,102.4,99.24,99.32,1618076.25,0
+VXX.US,D,20230629,000000,99.8,101.98,99.64,101.48,1864695.75,0
+VXX.US,D,20230630,000000,99.92,100.76,98.68,100,1521176.75,0
+VXX.US,D,20230703,000000,99.64,100.4,98.84,98.96,714240,0
+VXX.US,D,20230705,000000,101.04,101.04,99.34,100.28,1486876.75,0
+VXX.US,D,20230706,000000,105.04,115.6,105.04,106.04,3924143.5,0
+VXX.US,D,20230707,000000,107.16,107.44,102,103.32,2047603.75,0
+VXX.US,D,20230710,000000,103.76,105.08,102.42,102.64,1709993.25,0
+VXX.US,D,20230711,000000,100.84,103.603,100.24,101.88,2007307.25,0
+VXX.US,D,20230712,000000,98.52,98.68,96.04,96.28,2614545.5,0
+VXX.US,D,20230713,000000,94.52,97.02,93.76,96.84,1834195.75,0
+VXX.US,D,20230714,000000,96.88,98.16,95.04,95.68,1863597.5,0
+VXX.US,D,20230717,000000,96,96.12,93.726,95.48,1387115,0
+VXX.US,D,20230718,000000,95.32,95.6,93.5576,93.92,1482501.5,0
+VXX.US,D,20230719,000000,93.16,96.64,92.92,95.6,1996334,0
+VXX.US,D,20230720,000000,96.6,97.66,94.72,95.96,2121948.25,0
+VXX.US,D,20230721,000000,94.8,95.44,93.04,94.8,2329985,0
+VXX.US,D,20230724,000000,94.72,94.72,92.3628,93.2,2048070,0
+VXX.US,D,20230725,000000,93.12,93.59,91.2804,93.16,1778971.75,0
+VXX.US,D,20230726,000000,94.28,94.28,90.44,90.68,2365201.5,0
+VXX.US,D,20230727,000000,89,97.24,88.8,95.2,4229171,0
+VXX.US,D,20230728,000000,91.68,94.08,90.5484,91.6,2237365,0
+VXX.US,D,20230731,000000,91.12,92.38,90.36,90.4,1668837.25,0
+VXX.US,D,20230801,000000,92.88,93.72,91.68,91.8,1639573.5,0
+VXX.US,D,20230802,000000,97.56,102.6,97.2,100.08,4544034,0
+VXX.US,D,20230803,000000,103.6,105.238,98.32,99.76,3501025.75,0
+VXX.US,D,20230804,000000,96.24,104.02,94.48,103.32,3833016.75,0
+VXX.US,D,20230807,000000,101.04,101.92,97.688,97.92,2513657.5,0
+VXX.US,D,20230808,000000,102.096,108.84,99.52,99.64,4046284,0
+VXX.US,D,20230809,000000,98.8,103,96.64,98.76,3374452,0
+VXX.US,D,20230810,000000,95.68,102.16,93.44,99.2,4063074.25,0
+VXX.US,D,20230811,000000,101.04,101.68,95.04,95.32,2667547.5,0
+VXX.US,D,20230814,000000,96.88,98.36,93.44,93.68,2429849.5,0
+VXX.US,D,20230815,000000,95.44,100.08,95.12,99.08,3892594.5,0
+VXX.US,D,20230816,000000,99.16,100.92,96.2,100.68,3622938.75,0
+VXX.US,D,20230817,000000,99.6,105.56,98.76,105.52,3620041.5,0
+VXX.US,D,20230818,000000,108.84,109.32,101.965,102.84,3457533.25,0
+VXX.US,D,20230821,000000,101.8,103.64,99.68,100.12,3258551,0
+VXX.US,D,20230822,000000,98.16,102.36,98.04,100.56,2590020,0
+VXX.US,D,20230823,000000,99.48,99.64,96.92,97.22,1986999,0
+VXX.US,D,20230824,000000,95.88,101.588,95.38,101.2,2683139.5,0
+VXX.US,D,20230825,000000,99.96,102.4,95.84,96.8,3419252.5,0
+VXX.US,D,20230828,000000,94.92,95.3604,92.88,93,2140937.75,0
+VXX.US,D,20230829,000000,92.76,92.92,89.84,90.68,2867210.25,0
+VXX.US,D,20230830,000000,89.68,90.48,87.44,87.96,2170970.75,0
+VXX.US,D,20230831,000000,87.6,87.872,85.56,86,2115565.25,0
+VXX.US,D,20230901,000000,84.68,85.6808,83.98,84.84,2443979,0
+VXX.US,D,20230905,000000,85.2,86.56,84.1,85.4,1703939.75,0
+VXX.US,D,20230906,000000,85.68,88.92,85.4,86.96,1950241.5,0
+VXX.US,D,20230907,000000,89.84,90.76,86.36,86.84,2012338,0
+VXX.US,D,20230908,000000,86.56,86.6,83.84,85.12,2316199.25,0
+VXX.US,D,20230911,000000,83.64,84.84,82.76,83.12,1804696.75,0
+VXX.US,D,20230912,000000,84,84.4,82.2,83.72,2016377,0
+VXX.US,D,20230913,000000,83.04,83.272,81.56,82.04,2488749.5,0
+VXX.US,D,20230914,000000,80.96,81.2116,79.52,79.64,2758433.5,0
+VXX.US,D,20230915,000000,80.1496,83,79.08,82.72,3201734.25,0
+VXX.US,D,20230918,000000,83.76,84.36,80.84,82.04,2050032,0
+VXX.US,D,20230919,000000,82.12,84.12,81.16,81.64,2837281.25,0
+VXX.US,D,20230920,000000,80.32,84.96,79.74,84.72,3320765.75,0
+VXX.US,D,20230921,000000,88.64,91.52,86.8,91.24,4277384,0
+VXX.US,D,20230922,000000,90.88,91.96,88.2,91.48,2970735.75,0
+VXX.US,D,20230925,000000,94.12,95.1196,91.04,91.6,2611841,0
+VXX.US,D,20230926,000000,93.68,100.64,92.58,100.16,4081873.5,0
+VXX.US,D,20230927,000000,97.24,101.76,95.84,95.88,3659430.5,0
+VXX.US,D,20230928,000000,95.96,97.08,90.7028,91.48,2878812.75,0
+VXX.US,D,20230929,000000,88.04,93.44,87.48,93.28,2886414.75,0
+VXX.US,D,20231002,000000,93.76,95.56,91,93.44,2863853.5,0
+VXX.US,D,20231003,000000,96.04,103.84,94.538,102.24,3806448.25,0
+VXX.US,D,20231004,000000,100.6,101.98,96.72,97.12,3565115.75,0
+VXX.US,D,20231005,000000,96.96,101.48,95.72,95.76,2716773.25,0
+VXX.US,D,20231006,000000,98.84,101.14,92.6,94.56,3140863.25,0
+VXX.US,D,20231009,000000,97.72,99.08,93.12,93.24,2010531,0
+VXX.US,D,20231010,000000,92.32,92.36,88.96,90.12,2126901.25,0
+VXX.US,D,20231011,000000,89,93.24,88.0004,88.48,2246545,0
+VXX.US,D,20231012,000000,87.52,94.08,85.72,90.4,3407977.5,0
+VXX.US,D,20231013,000000,90.2,103.64,89.6,101.28,5694220.5,0
+VXX.US,D,20231016,000000,97.48,97.8,91.4,91.64,3386528.75,0
+VXX.US,D,20231017,000000,95.04,96.08,90.2,94.2,3284965.25,0
+VXX.US,D,20231018,000000,96.36,101.48,95.64,100.24,3701960.25,0
+VXX.US,D,20231019,000000,98.68,105.588,97.2,105.2,5093810,0
+VXX.US,D,20231020,000000,105.32,107.72,102.76,105.84,4048448.75,0
+VXX.US,D,20231023,000000,107.76,109.42,98.76,102.2,2948718.25,0
+VXX.US,D,20231024,000000,99.68,102.24,97.18,97.56,2746398.75,0
+VXX.US,D,20231025,000000,98.04,106.28,98.04,103.92,3776866,0
+VXX.US,D,20231026,000000,104.16,107.92,102.32,104.84,3716556.25,0
+VXX.US,D,20231027,000000,102.84,108.88,101.44,108.32,3631091.5,0
+VXX.US,D,20231030,000000,104.16,104.396,100.08,100.24,2150164,0
+VXX.US,D,20231031,000000,99.84,100.68,93.68,93.8,2727736.5,0
+VXX.US,D,20231101,000000,93.12,93.12,89.36,89.84,3451275.25,0
+VXX.US,D,20231102,000000,87.8,89.28,86.68,86.76,2519468.25,0
+VXX.US,D,20231103,000000,85.3,85.88,84.16,84.72,2668512,0
+VXX.US,D,20231106,000000,83.68,84.342,81.8,81.92,2273605.5,0
+VXX.US,D,20231107,000000,81.76,82.6,80.96,81.52,1344697.75,0
+VXX.US,D,20231108,000000,80.56,82.48,79.64,80,2077512.75,0
+VXX.US,D,20231109,000000,79.12,83.88,78.94,83.08,2764964,0
+VXX.US,D,20231110,000000,81.6,81.7604,78.98,79.72,2659951.75,0
+VXX.US,D,20231113,000000,80.28,80.72,78.04,78.84,1659399.75,0
+VXX.US,D,20231114,000000,76.04,78.42,75.8312,78.24,2388057,0
+VXX.US,D,20231115,000000,77,77.5644,76.2888,76.6,2266449,0
+VXX.US,D,20231116,000000,76.48,76.96,75.28,75.4,2327983.75,0
+VXX.US,D,20231117,000000,75.04,75.72,74,74.24,1636638.5,0
+VXX.US,D,20231120,000000,73.8,73.96,72.9,73.68,1457477.5,0
+VXX.US,D,20231121,000000,73.96,74.04,71.96,72.24,2196927.25,0
+VXX.US,D,20231122,000000,71.32,73.52,71.08,72.8,1743744.75,0
+VXX.US,D,20231124,000000,72.04,72.56,69.36,69.68,1165980.25,0
+VXX.US,D,20231127,000000,70.32,70.36,69.72,70.16,1394408,0
+VXX.US,D,20231128,000000,69.8,70.476,68.8,69.24,1716306.25,0
+VXX.US,D,20231129,000000,68.56,70.56,68.48,70.24,1959372,0
+VXX.US,D,20231130,000000,69.84,70.76,69,69.16,1757677.25,0
+VXX.US,D,20231201,000000,68.8,69.16,68,68.92,2256025.5,0
+VXX.US,D,20231204,000000,70.08,71.28,69,69.12,1879387.25,0
+VXX.US,D,20231205,000000,69.4,69.56,68.52,68.64,1492032.5,0
+VXX.US,D,20231206,000000,67.92,69.4,67.52,68.96,1591526.5,0
+VXX.US,D,20231207,000000,68.64,69.38,68.48,69,1176946.5,0
+VXX.US,D,20231208,000000,68.4,68.48,66.88,67,1759400.75,0
+VXX.US,D,20231211,000000,66.76,66.96,65.34,65.48,1878210,0
+VXX.US,D,20231212,000000,64.56,64.96,63.18,63.6,2386693.75,0
+VXX.US,D,20231213,000000,63.2,64.2,62.45,62.84,3038443.5,0
+VXX.US,D,20231214,000000,62.08,64.36,62.08,62.48,3836818.75,0
+VXX.US,D,20231215,000000,62.84,64.8,62.44,64.56,2741844.75,0
+VXX.US,D,20231218,000000,64.48,64.96,64.28,64.72,1500219.75,0
+VXX.US,D,20231219,000000,65.2,65.84,64.8,65.68,1358437.75,0
+VXX.US,D,20231220,000000,65.4,70.52,65,69.68,4580760.75,0
+VXX.US,D,20231221,000000,68.7328,70.3,67.52,68.24,2902076,0
+VXX.US,D,20231222,000000,67.88,69.32,66.44,66.44,2251371.25,0
+VXX.US,D,20231226,000000,66.28,66.72,64.64,64.88,1090490.75,0
+VXX.US,D,20231227,000000,64.24,64.24,62,62.08,1864561.5,0
+VXX.US,D,20231228,000000,61.84,62.8,61.64,61.92,1554966.75,0
+VXX.US,D,20231229,000000,61.96,63.6,61.52,62.08,2554112.25,0
+VXX.US,D,20240102,000000,63.8,64.84,61.72,62.08,2972661.5,0
+VXX.US,D,20240103,000000,63.26,65.4,62.32,64.4,3911765.5,0
+VXX.US,D,20240104,000000,64.48,64.68,63.08,64.32,1841530.25,0
+VXX.US,D,20240105,000000,63.72,63.8,61.6,62.2,3274178,0
+VXX.US,D,20240108,000000,62.16,62.44,60,60.76,2247208.75,0
+VXX.US,D,20240109,000000,61.32,61.44,59.2,59.36,1744884.75,0
+VXX.US,D,20240110,000000,58.96,59.2,58.4,58.72,2050695.75,0
+VXX.US,D,20240111,000000,57.88,60.56,57.72,58.4,3160666.5,0
+VXX.US,D,20240112,000000,58.2,59.6,58.132,59.36,2455272.25,0
+VXX.US,D,20240116,000000,60.8,62.68,60.04,61.44,3302598.25,0
+VXX.US,D,20240117,000000,63.28,65.2,62.2,63.76,3771397.75,0
+VXX.US,D,20240118,000000,62.16,63.6,61.28,61.56,2631123,0
+VXX.US,D,20240119,000000,60.32,60.7272,59.52,60,2722478.25,0
+VXX.US,D,20240122,000000,59.24,59.68,57.8,58,2473428.75,0
+VXX.US,D,20240123,000000,57.24,57.4,56.28,56.32,1944683.75,0
+VXX.US,D,20240124,000000,55.88,57.84,55.722,57.8,2860972.25,0
+VXX.US,D,20240125,000000,57.68,58.68,57.36,58.44,2132107,0
+VXX.US,D,20240126,000000,58.44,58.76,57.36,58.12,2106672.75,0
+VXX.US,D,20240129,000000,58.16,59.216,57.96,58.36,2120953.5,0
+VXX.US,D,20240130,000000,58.16,58.28,57.44,57.6,1854812,0
+VXX.US,D,20240131,000000,57.72,61,57.56,60.52,5029555.25,0
+VXX.US,D,20240201,000000,59.8,61.16,58.8,60.04,2881428.25,0
+VXX.US,D,20240202,000000,59.76,60.44,58.86,59.96,2486263.75,0
+VXX.US,D,20240205,000000,59.44,60.68,57.44,57.6,2795114.75,0
+VXX.US,D,20240206,000000,57.08,57.7572,56.12,56.2,2097598.75,0
+VXX.US,D,20240207,000000,55.68,56.48,55.6,56,2277708.75,0
+VXX.US,D,20240208,000000,55.84,56.68,55.48,55.68,1803580.5,0
+VXX.US,D,20240209,000000,55.44,56.28,55,56.08,1980340.75,0
+VXX.US,D,20240212,000000,55.72,57.86,55.56,57.28,3088586,0
+VXX.US,D,20240213,000000,59.16,65.24,58.64,61.32,7684854,0
+VXX.US,D,20240214,000000,59,60.24,57.84,58.28,5570914.5,0
+VXX.US,D,20240215,000000,57.6,58.86,57.22,57.68,3149385.75,0
+VXX.US,D,20240216,000000,58.04,58.5,56.48,57.6,3162370,0
+VXX.US,D,20240220,000000,58.48,60.96,58.2,59.48,4758036.25,0
+VXX.US,D,20240221,000000,59.7856,60.36,58.8,58.96,3775096.25,0
+VXX.US,D,20240222,000000,56.72,57.96,55.96,57.84,3068336.25,0
+VXX.US,D,20240223,000000,56.876,57.28,55.64,55.72,2614667.5,0
+VXX.US,D,20240226,000000,55.24,55.44,54.86,55.16,1720118.75,0
+VXX.US,D,20240227,000000,54.48,54.76,54.016,54.12,1821719.25,0
+VXX.US,D,20240228,000000,54.48,55.44,54.36,55,1864957.5,0
+VXX.US,D,20240229,000000,54,55.48,53.96,54.24,2811154.5,0
+VXX.US,D,20240301,000000,53.72,54.72,53.4,54.4,2654937.25,0
+VXX.US,D,20240304,000000,54.16,54.6,53.96,54.28,1411754,0
+VXX.US,D,20240305,000000,54.8,58.18,54.7204,56.52,5452626.25,0
+VXX.US,D,20240306,000000,55.2,57.2,54.88,56.72,3620074.25,0
+VXX.US,D,20240307,000000,55.52,57.16,55.44,56.44,2594468.75,0
+VXX.US,D,20240308,000000,55.64,59.84,55.28,57.92,5088776.75,0
+VXX.US,D,20240311,000000,58.44,59.4452,56.78,57.32,2853645,0
+VXX.US,D,20240312,000000,55.92,56.68,54.34,54.52,3712529,0
+VXX.US,D,20240313,000000,54.28,54.76,53.92,54.24,1880947.75,0
+VXX.US,D,20240314,000000,53.88,57.8,53.56,55.64,7349643,0
+VXX.US,D,20240315,000000,56.4892,58.84,55.9,56.76,5613403.5,0
+VXX.US,D,20240318,000000,55.88,55.9432,54.96,55.44,3045651.75,0
+VXX.US,D,20240319,000000,55.56,55.84,53.84,53.88,2943631.75,0
+VXX.US,D,20240320,000000,54,54.2,52.5,52.76,4367822,0
+VXX.US,D,20240321,000000,52.04,53,51.8,52.28,3155681,0
+VXX.US,D,20240322,000000,52.52,52.8,51.68,52.52,2363696.5,0
+VXX.US,D,20240325,000000,52.56,52.6,51.7,52.32,1645856.5,0
+VXX.US,D,20240326,000000,51.76,52.04,51.16,52.04,2631591.25,0
+VXX.US,D,20240327,000000,51.36,52.28,51.04,51.08,2454372.5,0
+VXX.US,D,20240328,000000,51.2,52.04,50.92,51.88,2704345.25,0
+VXX.US,D,20240401,000000,51.96,53.32,51.7,52.56,2865444.75,0
+VXX.US,D,20240402,000000,54.36,55.8,53.8,53.8,5405709.5,0
+VXX.US,D,20240403,000000,54.64,54.92,52.88,53.44,3775791,0
+VXX.US,D,20240404,000000,52.64,57.64,52.12,55.98,9011835.75,0
+VXX.US,D,20240405,000000,56.72,57.72,55.12,57.04,8183538.5,0
+VXX.US,D,20240408,000000,56,56.48,54.36,54.8,4333389.5,0
+VXX.US,D,20240409,000000,54.56,56.84,54.12,54.4,5616624.75,0
+VXX.US,D,20240410,000000,55.76,57.56,55.16,55.44,9044241.5,0
+VXX.US,D,20240411,000000,55.6,57.76,54.12,54.36,4807532,0
+VXX.US,D,20240412,000000,56.8,61.94,56.8,59.16,12628468,0
+VXX.US,D,20240415,000000,57.4,62.72,56.72,62.44,9149899.75,0
+VXX.US,D,20240416,000000,61.96,62.6,59.24,60.32,8245221,0
+VXX.US,D,20240417,000000,60,62.4,58.78,59.72,5622926.25,0
+VXX.US,D,20240418,000000,58.92,61.08,58.24,59.88,4777351.25,0
+VXX.US,D,20240419,000000,60.12,62.82,59.28,61.84,6290986.75,0
+VXX.US,D,20240422,000000,59.48,59.56,56.332,57.08,4063590,0
+VXX.US,D,20240423,000000,55.88,56.16,54.52,54.84,3242027.5,0
+VXX.US,D,20240424,000000,54.56,55.84,54.2,54.28,4047546.5,0
+VXX.US,D,20240425,000000,57.36,58.2,55.18,55.52,5529273.5,0
+VXX.US,D,20240426,000000,53.96,54.44,53.44,53.72,2951251.25,0
+VXX.US,D,20240429,000000,53.16,53.96,52.44,52.8,2189917.75,0
+VXX.US,D,20240430,000000,53,54.56,52.36,54.44,2786878,0
+VXX.US,D,20240501,000000,55,55.44,52.32,54.76,4846659.5,0
+VXX.US,D,20240502,000000,53.6,55.08,52.72,52.96,2399368.5,0
+VXX.US,D,20240503,000000,51.08,52.12,50.88,51.16,3770360.5,0
+VXX.US,D,20240506,000000,50.36,50.44,49.64,49.64,2138512,0
+VXX.US,D,20240507,000000,49.56,50.04,49.5,49.64,2569781.25,0
+VXX.US,D,20240508,000000,49.64,49.72,49.0588,49.12,1889966.5,0
+VXX.US,D,20240509,000000,49.12,49.64,48.84,48.92,2890834.5,0
+VXX.US,D,20240510,000000,48.88,49.04,48.16,48.24,2155188,0
+VXX.US,D,20240513,000000,48.16,49.04,48.04,48.76,2416204,0
+VXX.US,D,20240514,000000,48.76,49.08,47.76,47.96,1726730.25,0
+VXX.US,D,20240515,000000,47,47.44,46.08,46.08,2222444,0
+VXX.US,D,20240516,000000,46.08,46.54,45.92,46.04,2733529.25,0
+VXX.US,D,20240517,000000,46,46.2,45.36,45.44,2322646,0
+VXX.US,D,20240520,000000,45.48,45.84,45,45.52,2238792.75,0
+VXX.US,D,20240521,000000,45.5756,45.68,44.64,44.76,2097630.5,0
+VXX.US,D,20240522,000000,44.92,46.2,44.48,45.72,4482136,0
+VXX.US,D,20240523,000000,44.8,46.92,44.56,46.36,5584001.25,0
+VXX.US,D,20240524,000000,46.12,46.16,44.76,45,2897783.25,0
+VXX.US,D,20240528,000000,44.84,46.76,44.76,45.96,3940679.75,0
+VXX.US,D,20240529,000000,48,48.1604,46.92,47.72,3462011.75,0
+VXX.US,D,20240530,000000,47.76,48.48,46.68,47.56,3190412.25,0
+VXX.US,D,20240531,000000,46.88,48.84,46,46.12,4577677.25,0
+VXX.US,D,20240603,000000,45.64,47.6,45.44,45.84,3611197.75,0
+VXX.US,D,20240604,000000,46.6,47.38,45.84,46.08,4044362.5,0
+VXX.US,D,20240605,000000,45.48,46.48,45.04,45.24,2406284.5,0
+VXX.US,D,20240606,000000,45,45.48,44.76,45,2207280,0
+VXX.US,D,20240607,000000,44.92,45.1,44.12,44.52,3279203.75,0
+VXX.US,D,20240610,000000,45.16,45.4,44.28,44.4,1980018.75,0
+VXX.US,D,20240611,000000,45,45.6,44.28,44.44,2292371.75,0
+VXX.US,D,20240612,000000,43.48,43.96,43.22,43.56,3319901,0
+VXX.US,D,20240613,000000,43.44,44.7,43.26,43.44,2641768.5,0
+VXX.US,D,20240614,000000,44.6,45.76,44.24,44.84,3800085.75,0
+VXX.US,D,20240617,000000,44.92,45.48,44.1628,44.76,3703449.25,0
+VXX.US,D,20240618,000000,44.16,44.96,44.02,44.52,2059120.5,0
+VXX.US,D,20240620,000000,44.44,46.32,44.38,46.2,3247557.25,0
+VXX.US,D,20240621,000000,46.32,46.84,44.76,45.16,2864313.25,0
+VXX.US,D,20240624,000000,45.44,45.52,44.32,44.8,2741842.5,0
+VXX.US,D,20240625,000000,44.76,45.08,43.8,44,1825415.5,0
+VXX.US,D,20240626,000000,44.04,44.24,43.4,43.52,1854092,0
+VXX.US,D,20240627,000000,43.52,43.6,43.12,43.24,1770747.75,0
+VXX.US,D,20240628,000000,43.16,43.8,42.88,43.68,2017420.5,0
+VXX.US,D,20240701,000000,43.24,43.44,41.96,41.96,2351460.5,0
+VXX.US,D,20240702,000000,42.2,42.24,41.36,41.48,1265969.5,0
+VXX.US,D,20240703,000000,41.4,41.8048,41.28,41.68,1128495.75,0
+VXX.US,D,20240705,000000,41.52,42.16,41.46,41.84,1744158.75,0
+VXX.US,D,20240708,000000,41.36,41.4,40.84,41.08,1716014.5,0
+VXX.US,D,20240709,000000,41.04,41.46,40.88,41.2,1292436.5,0
+VXX.US,D,20240710,000000,41.24,41.28,40.56,41.12,2107588.5,0
+VXX.US,D,20240711,000000,40.64,41.86,40.5752,41.36,4569934.5,0
+VXX.US,D,20240712,000000,40.7,40.72,39.98,40.64,2987977.75,0
+VXX.US,D,20240715,000000,40.32,41.4,40.12,41.24,2597364,0
+VXX.US,D,20240716,000000,41.16,41.64,40.96,41.64,2382198.25,0
+VXX.US,D,20240717,000000,42.64,43.54,42.08,43,6436195,0
+VXX.US,D,20240718,000000,42,44.8892,41.7604,44.24,5880610.75,0
+VXX.US,D,20240719,000000,44.96,46.68,44.36,46.12,6748272.5,0
+VXX.US,D,20240722,000000,45.24,45.42,43.38,43.68,4132675.5,0
+VXX.US,D,20240723,000000,43.68,43.8804,42.68,43.32,3291530.5,0
+VXX.US,D,20240724,000000,44.7,49.67,44.67,49.19,15192014,0
+VXX.US,D,20240725,000000,48.5677,51.04,46.61,49.59,17223439,0
+VXX.US,D,20240726,000000,48.05,48.46,46.72,46.78,8958514,0
+VXX.US,D,20240729,000000,46.37,47.25,45.68,45.91,5320102,0
+VXX.US,D,20240730,000000,45.76,49.14,45.65,47.37,7642164,0
+VXX.US,D,20240731,000000,46.117,46.54,44.62,46.25,6750755,0
+VXX.US,D,20240801,000000,46.11,52.13,45.83,50.51,10034730,0
+VXX.US,D,20240802,000000,54.46,64.45,53.82,62.68,34052000,0
+VXX.US,D,20240805,000000,90.08,91.02,72.37,87.26,34747553,0
+VXX.US,D,20240806,000000,77.48,80.42,62,70.47,17972832,0
+VXX.US,D,20240807,000000,61.43,71.8,60.38,68.955,12113256,0
+VXX.US,D,20240808,000000,67.74,67.74,62.61,63.47,6181786,0
+VXX.US,D,20240809,000000,62.73,64.05,54.51,55.78,8224421,0
+VXX.US,D,20240812,000000,54.725,56.17,51.22,54.76,6186453,0
+VXX.US,D,20240813,000000,53.34,53.5,50.33,50.42,5265774,0
+VXX.US,D,20240814,000000,49.48,49.9,47.06,47.14,5644615,0
+VXX.US,D,20240815,000000,45.83,46.56,44.66,45.335,6014297,0
+VXX.US,D,20240816,000000,46.12,46.45,45,45.23,4001762,0
+VXX.US,D,20240819,000000,45.29,45.45,44.03,44.43,5124229,0
+VXX.US,D,20240820,000000,44.74,46.4393,44.52,46.17,6027932,0
+VXX.US,D,20240821,000000,46.07,48.01,45.99,46.89,5104947,0
+VXX.US,D,20240822,000000,46.35,49.16,46.19,48.865,5196910,0
+VXX.US,D,20240823,000000,47.55,48.14,45.73,45.94,6822945,0
+VXX.US,D,20240826,000000,45.66,47.05,45.57,45.9,3060615,0
+VXX.US,D,20240827,000000,46.53,46.92,44.945,44.99,2718312,0
+VXX.US,D,20240828,000000,45.05,48.2399,44.91,47.58,5543998,0
+VXX.US,D,20240829,000000,46.02,46.58,45.1575,45.885,5392007,0
+VXX.US,D,20240830,000000,45.04,46,44.36,44.5,4818121,0
+VXX.US,D,20240903,000000,45.62,55.2,45.52,53.54,10683512,0
+VXX.US,D,20240904,000000,55.03,56.21,51.24,54.97,8746039,0
+VXX.US,D,20240905,000000,53.99,54.64,51.4,52.24,7605084,0
+VXX.US,D,20240906,000000,51.34,58.58,50.7,56.11,9679951,0
+VXX.US,D,20240909,000000,54.98,55.55,51.945,52.45,6143031,0
+VXX.US,D,20240910,000000,51.95,54.91,51.4,51.52,5116697,0
+VXX.US,D,20240911,000000,50.77,55.705,49.29,49.33,7399757,0
+VXX.US,D,20240912,000000,49.85,51.02,48.88,48.94,4299332,0
+VXX.US,D,20240913,000000,49.2,49.37,47.71,48.79,4374728,0
+VXX.US,D,20240916,000000,49.07,50.45,48.96,49.24,4137897,0
+VXX.US,D,20240917,000000,49.15,51.07,48.7,50.3,4633502,0
+VXX.US,D,20240918,000000,50.1,50.9312,47.56,49.88,7650426,0
+VXX.US,D,20240919,000000,47.97,48.73,47.35,47.72,4122401,0
+VXX.US,D,20240920,000000,48.06,48.25,46.93,47.43,3999247,0
+VXX.US,D,20240923,000000,47.06,48.15,46.63,47.73,3110051,0
+VXX.US,D,20240924,000000,47.45,49.3575,47.145,47.76,2841264,0
+VXX.US,D,20240925,000000,48.03,48.59,47.44,48.41,2901565,0
+VXX.US,D,20240926,000000,48.15,48.95,48,48.48,2758277,0
+VXX.US,D,20240927,000000,48.4,50.768,48.34,50.73,3286524,0
+VXX.US,D,20240930,000000,50.955,52.17,49.53,49.6,3843865,0
+VXX.US,D,20241001,000000,49.5,54.06,49.5,53.43,11330766,0
+VXX.US,D,20241002,000000,53.5302,55.12,52.39,52.71,4441547,0
+VXX.US,D,20241003,000000,53.9,55.4,53.01,55.09,4488266,0
+VXX.US,D,20241004,000000,53.89,54.7529,52.72,53,4292721,0
+VXX.US,D,20241007,000000,53.97,58.16,53.85,57.72,5437847,0
+VXX.US,D,20241008,000000,55.68,56.36,54.675,55.39,4079355,0
+VXX.US,D,20241009,000000,55,55.28,53.72,54.03,3568310,0
+VXX.US,D,20241010,000000,54.28,55.45,54.185,54.71,3561582,0
+VXX.US,D,20241011,000000,54.81,54.9,53.63,54.07,3442159,0
+VXX.US,D,20241014,000000,53.31,53.52,51.59,52.15,2861634,0
+VXX.US,D,20241015,000000,51.23,54.075,50.86,53.85,5534039,0
+VXX.US,D,20241016,000000,53.72,54.61,52.97,53.33,2986468,0
+VXX.US,D,20241017,000000,52.81,53.5,52.34,52.45,2145717,0
+VXX.US,D,20241018,000000,52.09,52.39,51.14,51.21,2487258,0
+VXX.US,D,20241021,000000,51.6,52.71,51.09,51.35,2856604,0
+VXX.US,D,20241022,000000,52.04,52.57,50.81,51.15,2799325,0
+VXX.US,D,20241023,000000,51.75,55.09,51.61,53.72,5477638,0
+VXX.US,D,20241024,000000,52.53,55.25,52.465,52.81,3981106,0
+VXX.US,D,20241025,000000,52.19,55.39,51.72,55.29,4707778,0
+VXX.US,D,20241028,000000,53.06,53.38,52.01,52.71,3930978,0
+VXX.US,D,20241029,000000,52.84,53.25,51.71,52.48,2947222,0
+VXX.US,D,20241030,000000,52.95,53.92,52.12,53.76,3054689,0
+VXX.US,D,20241031,000000,55.2099,58,55.1,57.87,7310092,0
+VXX.US,D,20241101,000000,56.31,57.05,54.96,56.85,6145103,0
+VXX.US,D,20241104,000000,56.37,56.7102,54.15,54.47,4552875,0
+VXX.US,D,20241105,000000,53.69,53.69,51.41,51.55,6254737,0
+VXX.US,D,20241106,000000,46,48.49,46,46.74,7838976,0
+VXX.US,D,20241107,000000,45.74,45.74,44.84,45.09,4386697,0
+VXX.US,D,20241108,000000,45.03,45.61,44.57,44.77,3230181,0
+VXX.US,D,20241111,000000,44.37,44.75,43.92,44.65,3168902,0
+VXX.US,D,20241112,000000,44.84,45.73,44.36,44.52,3233376,0
+VXX.US,D,20241113,000000,44.24,44.78,43.35,43.535,3026143,0
+VXX.US,D,20241114,000000,43.27,43.84,42.78,43.48,3466660,0
+VXX.US,D,20241115,000000,44.19,48.63,43.95,46.59,8239885,0
+VXX.US,D,20241118,000000,46.24,46.64,44.15,44.89,4356053,0
+VXX.US,D,20241119,000000,47.4889,47.62,45.21,46.38,6250695,0
+VXX.US,D,20241120,000000,46.475,49.83,46.34,48.03,7870478,0
+VXX.US,D,20241121,000000,46.58,49.27,46.43,47.65,5656180,0
+VXX.US,D,20241122,000000,47.28,47.56,45.72,45.76,4059510,0
+VXX.US,D,20241125,000000,44.31,46.2463,43.88,43.88,3644270,0
+VXX.US,D,20241126,000000,44.06,44.06,43.23,43.61,2997238,0
+VXX.US,D,20241127,000000,43.72,44.82,43.32,43.45,2624954,0
+VXX.US,D,20241129,000000,43,43.08,42.42,42.585,2111757,0
+VXX.US,D,20241202,000000,42.61,42.74,42.14,42.3,1993409,0
+VXX.US,D,20241203,000000,42.58,43.24,41.71,42.07,2801421,0
+VXX.US,D,20241204,000000,41.67,42.39,41.3,42.33,2802377,0
+VXX.US,D,20241205,000000,42.58,42.7,42.11,42.42,2279386,0
+VXX.US,D,20241206,000000,41.64,42.18,41.47,41.76,3308943,0
+VXX.US,D,20241209,000000,41.6742,43.07,41.59,42.89,3579438,0
+VXX.US,D,20241210,000000,42.45,42.86,42.02,42.46,2799792,0
+VXX.US,D,20241211,000000,41.57,42.33,41.38,42.13,3377394,0
+VXX.US,D,20241212,000000,42.26,42.92,41.8388,42.47,3060360,0
+VXX.US,D,20241213,000000,41.9504,43.03,41.75,42.5,2852963,0
+VXX.US,D,20241216,000000,42.3733,43.46,42.3,43.22,3032275,0
+VXX.US,D,20241217,000000,43.771,44.5,43.24,44.29,4126272,0
+VXX.US,D,20241218,000000,43.985,51.89,43.38,51.72,8144114,0
+VXX.US,D,20241219,000000,49.2597,56.85,48.89,56.14,11428162,0
+VXX.US,D,20241220,000000,55.75,55.98,47.625,48.08,10973882,0
+VXX.US,D,20241223,000000,47.03,48.82,44.38,44.38,4045915,0
+VXX.US,D,20241224,000000,43.91,44.05,42.18,42.28,2884268,0
+VXX.US,D,20241226,000000,42.85,44.0158,42.255,42.55,3623184,0
+VXX.US,D,20241227,000000,43.24,46.87,43.088,44.43,5905669,0
+VXX.US,D,20241230,000000,46.985,48.49,44.14,45.53,5877384,0
+VXX.US,D,20241231,000000,44.68,46.26,44.37,45.8,3119715,0
+VXX.US,D,20250102,000000,45.05,49.0179,44.85,46.84,4290406,0
+VXX.US,D,20250103,000000,46,46.3,44.09,44.1,4061201,0
+VXX.US,D,20250106,000000,43.8236,44.88,43.28,43.9,3990221,0
+VXX.US,D,20250107,000000,43.5695,47.4,43.4,46.41,6018701,0
+VXX.US,D,20250108,000000,46.96,48.61,45.93,46.34,6497547,0
+VXX.US,D,20250110,000000,47.9913,50.47,47.59,49.45,7039601,0
+VXX.US,D,20250113,000000,51.1,51.5,48.12,48.52,6044336,0
+VXX.US,D,20250114,000000,47.63,49.06,46.424,47.42,4712752,0
+VXX.US,D,20250115,000000,45.01,45.155,43.43,43.55,8376192,0
+VXX.US,D,20250116,000000,43.43,43.91,43.1125,43.62,4314198,0
+VXX.US,D,20250117,000000,42.94,43.96,42.77,43.96,5609554,0
+VXX.US,D,20250121,000000,43.015,43.4,41.98,42.11,5739523,0
+VXX.US,D,20250122,000000,41.99,42.86,41.98,42.75,6643075,0
+VXX.US,D,20250123,000000,42.5967,42.61,41.7,41.93,6331488,0
+VXX.US,D,20250124,000000,41.61,42.15,41.46,41.74,4121100,0
+VXX.US,D,20250127,000000,46.8721,46.92,43.94,44.49,15686373,0
+VXX.US,D,20250128,000000,44,45.21,42.735,43.02,5986710,0
+VXX.US,D,20250129,000000,42.8951,44.56,42.66,42.91,4453116,0
+VXX.US,D,20250130,000000,42.29,43.24,42.16,42.68,3757479,0
+VXX.US,D,20250131,000000,42.1947,44.72,41.92,44.12,7295528,0
+VXX.US,D,20250203,000000,47.189,48.2,43.48,45.07,11995533,0
+VXX.US,D,20250204,000000,44.49,45.07,43.42,43.69,4992416,0
+VXX.US,D,20250205,000000,43.81,44.3,42.7,42.8,3788813,0
+VXX.US,D,20250206,000000,42.39,43.33,42.34,42.53,3461117,0
+VXX.US,D,20250207,000000,42.19,44.1157,42.13,43.96,5003013,0
+VXX.US,D,20250210,000000,43.13,43.59,42.83,42.85,4524136,0
+VXX.US,D,20250211,000000,43.21,43.33,42.56,42.9,4022765,0
+VXX.US,D,20250212,000000,43.97,44.26,42.64,42.87,5264221,0
+VXX.US,D,20250213,000000,42.7058,43.2997,42.06,42.06,5243705,0
+VXX.US,D,20250214,000000,42.0799,42.47,41.8299,42,4106733,0
+VXX.US,D,20250218,000000,41.68,42.165,41.44,41.8,5824157,0
+VXX.US,D,20250219,000000,42.105,42.2,41.27,41.27,4511589,0
+VXX.US,D,20250220,000000,41.31,42.3,41.04,41.49,6614714,0
+VXX.US,D,20250221,000000,41.51,44.865,41.49,44.33,13516921,0
+VXX.US,D,20250224,000000,43.71,45.76,43.08,44.69,8908320,0
+VXX.US,D,20250225,000000,45.015,47.03,44.02,45.14,13493539,0
+VXX.US,D,20250226,000000,44.58,45.44,43.04,44.1,6525393,0
+VXX.US,D,20250227,000000,43.56,46.79,43.25,46.57,9470242,0
+VXX.US,D,20250228,000000,46.9918,48.15,45.39,45.83,6939876,0
+VXX.US,D,20250303,000000,44.88,50.7749,44.51,49.29,8262168,0
+VXX.US,D,20250304,000000,51.7384,54.5045,48.33,50.59,13644751,0
+VXX.US,D,20250305,000000,50.38,51.75,48.27,48.45,12953741,0
+VXX.US,D,20250306,000000,51.47,53.905,50.16,53.73,13126228,0
+VXX.US,D,20250307,000000,53.47,55.34,51.02,51.23,8451069,0
+VXX.US,D,20250310,000000,54.04,57.87,53.52,56.48,13192709,0
+VXX.US,D,20250311,000000,57.32,60.275,55.94,56.94,11258093,0
+VXX.US,D,20250312,000000,54.705,57.39,53.53,53.97,7671805,0
+VXX.US,D,20250313,000000,54.22,57.57,53.22,56.28,10396948,0
+VXX.US,D,20250314,000000,54.53,54.83,51.27,51.53,5744283,0
+VXX.US,D,20250317,000000,50.943,50.95,49.22,49.51,7345582,0
+VXX.US,D,20250318,000000,49.3,51.64,49.03,50.8,5664916,0
+VXX.US,D,20250319,000000,50.41,50.81,48,49.18,5609536,0
+VXX.US,D,20250320,000000,50.04,50.31,47.8941,48.33,5634600,0
+VXX.US,D,20250321,000000,49.3009,49.98,48.1,48.1,4138573,0
+VXX.US,D,20250324,000000,46.64,46.74,45.16,45.45,6154852,0
+VXX.US,D,20250325,000000,44.9013,45.8,44.85,45.8,4381896,0
+VXX.US,D,20250326,000000,45.02,47.98,45,46.94,5822646,0
+VXX.US,D,20250327,000000,47.485,48.46,46.585,47.18,4392063,0
+VXX.US,D,20250328,000000,48.04,51.6999,47.47,51.42,7170182,0
+VXX.US,D,20250331,000000,54.4732,55.31,50.84,51.47,7029919,0
+VXX.US,D,20250401,000000,52.14,54,50.69,51.48,4972491,0
+VXX.US,D,20250402,000000,53.6195,53.65,49.18,50.09,6785328,0
+VXX.US,D,20250403,000000,57.69,62.61,55.93,62.49,17355509,0
+VXX.US,D,20250404,000000,69.9776,76.46,66.72,74.85,27054994,0
+VXX.US,D,20250407,000000,81.74,84.82,68.23,74.35,20805336,0
+VXX.US,D,20250408,000000,67.88,91.19,67.31,85.42,17692884,0
+VXX.US,D,20250409,000000,87.18,89.23,63.35,67.79,19785829,0
+VXX.US,D,20250410,000000,71.08,87.05,69.61,79.2,25099949,0
+VXX.US,D,20250411,000000,81.6679,85.79,76.64,77.12,13651388,0
+VXX.US,D,20250414,000000,70.5,75.75,68.03,68.03,9896003,0
+VXX.US,D,20250415,000000,68.47,69.37,65.69,68.32,8451155,0
+VXX.US,D,20250416,000000,70.7471,75.31,68.39,73.36,8144053,0
+VXX.US,D,20250417,000000,71.77,73.1,70.9403,71.34,5546910,0
+VXX.US,D,20250421,000000,72.4102,77.62,72.06,76.52,6494391,0
+VXX.US,D,20250422,000000,73.2376,73.49,70.57,70.94,4699131,0
+VXX.US,D,20250423,000000,67.3807,70.7599,66.29,68.38,8140591,0
+VXX.US,D,20250424,000000,67.82,68.04,65.62,65.86,5997541,0
+VXX.US,D,20250425,000000,65.78,67.26,63.21,63.34,6882814,0
+VXX.US,D,20250428,000000,62.6,66.105,62.32,63.68,4265159,0
+VXX.US,D,20250429,000000,64.28,64.69,62.75,63.02,3191633,0
+VXX.US,D,20250430,000000,65.1992,68.47,64.02,64.64,6234244,0
+VXX.US,D,20250501,000000,62.75,64.58,62.57,63.42,4003605,0
+VXX.US,D,20250502,000000,62.21,62.7496,60.79,61.01,3950760,0
+VXX.US,D,20250505,000000,61.93,62.64,60.95,62.13,3091969,0
+VXX.US,D,20250506,000000,63.875,64.79,62.6925,64.55,3943856,0
+VXX.US,D,20250507,000000,63.89,64.99,62.46,62.83,3333443,0
+VXX.US,D,20250508,000000,61.67,62.2412,59.85,60.44,3659454,0
+VXX.US,D,20250509,000000,60.05,60.63,59.28,59.95,2719484,0
+VXX.US,D,20250512,000000,55.34,55.5,52.09,52.17,7075355,0
+VXX.US,D,20250513,000000,51.34,51.9,50.285,51.82,4850223,0
+VXX.US,D,20250514,000000,51.855,53.17,51.81,52.94,4444642,0
+VXX.US,D,20250515,000000,53.43,53.975,51.99,52.07,4480747,0
+VXX.US,D,20250516,000000,51.59,52.31,51.24,51.83,5464038,0
+VXX.US,D,20250519,000000,54.08,54.235,52.07,52.47,4176588,0
+VXX.US,D,20250520,000000,52.4099,53.36,51.88,52.09,4851120,0
+VXX.US,D,20250521,000000,53.19,56.375,52.16,55.66,6869668,0
+VXX.US,D,20250522,000000,55.955,56.39,54.2109,55.1,3475021,0
+VXX.US,D,20250523,000000,58.9944,59.36,56.91,58.79,6660870,0
+VXX.US,D,20250527,000000,55.16,55.8,52.8303,52.88,5036501,0
+VXX.US,D,20250528,000000,52.765,53.88,52.76,53.49,2390757,0
+VXX.US,D,20250529,000000,52.15,54.36,52.09,53.55,2808494,0
+VXX.US,D,20250530,000000,54.23,55.96,53.26,53.83,4629695,0
+VXX.US,D,20250602,000000,54.34,54.81,53.19,53.28,3247145,0
+VXX.US,D,20250603,000000,53,53.265,51.93,52.11,2445625,0
+VXX.US,D,20250604,000000,51.95,52.4794,51.76,52.02,2289189,0
+VXX.US,D,20250605,000000,51.425,53.53,50.56,53.02,5452757,0
+VXX.US,D,20250606,000000,51.63,51.75,50.655,50.81,3668678,0
+VXX.US,D,20250609,000000,50.4624,50.77,49.85,50.32,2380660,0
+VXX.US,D,20250610,000000,50.2,50.53,49.7637,50.08,3588204,0
+VXX.US,D,20250611,000000,49.18,51.29,48.67,50.51,5716066,0
+VXX.US,D,20250612,000000,51.19,51.515,50.26,51.16,4864090,0
+VXX.US,D,20250613,000000,53.585,56.0096,52.23,55.15,12315551,0
+VXX.US,D,20250616,000000,52.97,52.98,50.84,51.29,7065218,0
+VXX.US,D,20250617,000000,52.25,55.22,51.94,54.22,7635518,0
+VXX.US,D,20250618,000000,54.24,54.8562,51.87,52.9,6302782,0
+VXX.US,D,20250620,000000,52.39,54.24,52.07,53.46,5593244,0
+VXX.US,D,20250623,000000,53.31,55.57,52.61,52.79,6670037,0
+VXX.US,D,20250624,000000,50.02,50.0896,49.09,49.15,4735808,0
+VXX.US,D,20250625,000000,48.6,49.36,48.48,48.52,3228850,0
+VXX.US,D,20250626,000000,48.4,48.5,47.98,48.41,2976707,0
+VXX.US,D,20250627,000000,47.92,49.29,47.84,48.27,3870819,0
+VXX.US,D,20250630,000000,47.7,48.45,47.61,48.05,3297134,0
+VXX.US,D,20250701,000000,48.355,48.4,47.53,48.04,3418192,0
+VXX.US,D,20250702,000000,48.01,48.26,47.44,47.91,3403729,0
+VXX.US,D,20250703,000000,47,47.63,46.81,47.57,2672568,0
+VXX.US,D,20250707,000000,48.075,48.97,47.82,48.14,4525166,0
+VXX.US,D,20250708,000000,47.135,47.31,46.55,46.85,3864340,0
+VXX.US,D,20250709,000000,45.73,46.195,45.23,45.26,4529655,0
+VXX.US,D,20250710,000000,45.09,45.39,44.77,44.95,3183876,0
+VXX.US,D,20250711,000000,45.8282,46.02,44.69,45.2,3455325,0
+VXX.US,D,20250714,000000,45.625,45.95,45.36,45.87,3997384,0
+VXX.US,D,20250715,000000,44.9,45.67,44.835,45.61,4746566,0
+VXX.US,D,20250716,000000,45.42,48.1,45.215,45.91,8585103,0
+VXX.US,D,20250717,000000,45.74,45.96,45.43,45.85,2799949,0
+VXX.US,D,20250718,000000,45.215,45.64,45.01,45.01,4893808,0
+VXX.US,D,20250721,000000,44.64,44.86,43.89,44.86,5082549,0
+VXX.US,D,20250722,000000,44.6,45.7675,44.41,44.65,3731312,0
+VXX.US,D,20250723,000000,43.92,44.35,42.7,42.81,6670832,0
+VXX.US,D,20250724,000000,42.5,42.815,42.16,42.68,3718422,0
+VXX.US,D,20250725,000000,42.77,42.85,42.22,42.33,3470395,0
+VXX.US,D,20250728,000000,41.44,41.74,41.14,41.15,4809768,0
+VXX.US,D,20250729,000000,40.67,42.355,40.46,42.1,5370121,0
+VXX.US,D,20250730,000000,41.935,42.9976,41.55,42.39,5531186,0
+VXX.US,D,20250731,000000,41.39,42.78,41.11,42.46,7016502,0
+VXX.US,D,20250801,000000,44.52,46.97,44.49,45.91,17797223,0
+VXX.US,D,20250804,000000,44.66,44.74,42.85,42.92,6242184,0
+VXX.US,D,20250805,000000,42.685,44.53,42.64,43.25,5201239,0
+VXX.US,D,20250806,000000,43.14,43.47,41.875,41.93,4312792,0
+VXX.US,D,20250807,000000,41.2945,42.8975,41.2006,42.21,4716622,0
+VXX.US,D,20250808,000000,41.56,41.68,40.75,40.81,5894567,0
+VXX.US,D,20250811,000000,40.67,41.23,40.3601,41,4450122,0
+VXX.US,D,20250812,000000,40.22,40.3,39.2,39.3,9671541,0
+VXX.US,D,20250813,000000,38.73,39.31,38.65,39.02,4947871,0
+VXX.US,D,20250814,000000,39.74,39.85,38.935,39.18,5257785,0
+VXX.US,D,20250815,000000,38.9,39.36,38.775,39.04,6855030,0
+VXX.US,D,20250818,000000,38.96,38.99,37.89,38.1,5746285,0
+VXX.US,D,20250819,000000,37.67,39.03,37.6392,38.82,7862288,0
+VXX.US,D,20250820,000000,38.91,40.075,38.495,38.67,8378890,0
+VXX.US,D,20250821,000000,39.16,39.81,38.8303,39.27,5172204,0
+VXX.US,D,20250822,000000,39.035,39.09,35.97,35.98,17176325,0
+VXX.US,D,20250825,000000,36.375,36.62,35.85,36.14,4390658,0
+VXX.US,D,20250826,000000,36.37,36.43,35.82,35.86,3032328,0
+VXX.US,D,20250827,000000,36,36.49,35.6,36.01,5319810,0
+VXX.US,D,20250828,000000,35.52,36.04,35.37,35.45,3863502,0
+VXX.US,D,20250829,000000,35.46,36.605,35.2813,36.27,6043847,0
+VXX.US,D,20250902,000000,38.21,38.94,37.35,37.39,10111409,0
+VXX.US,D,20250903,000000,37.17,37.26,36.44,36.46,6683309,0
+VXX.US,D,20250904,000000,36.24,36.33,35.33,35.38,8664299,0
+VXX.US,D,20250905,000000,34.56,36.49,34.5,35.47,13420067,0
+VXX.US,D,20250908,000000,35.1,35.2013,34.7242,34.81,4253582,0
+VXX.US,D,20250909,000000,34.96,35.415,34.6,34.64,5134563,0
+VXX.US,D,20250910,000000,34.21,34.765,34.08,34.44,5955406,0
+VXX.US,D,20250911,000000,33.9,34.11,33.6428,33.68,6014691,0
+VXX.US,D,20250912,000000,33.66,33.755,33.25,33.68,4624440,0
+VXX.US,D,20250915,000000,33.28,34.03,33.2455,33.91,6385963,0
+VXX.US,D,20250916,000000,34.02,34.6,33.97,34.53,6227245,0
+VXX.US,D,20250917,000000,34.25,34.28,32.79,33.32,10687587,0
+VXX.US,D,20250918,000000,32.75,33.31,32.635,33.17,5043289,0
+VXX.US,D,20250919,000000,32.94,33.69,32.88,33.18,4540524,0
+VXX.US,D,20250922,000000,33.5,33.81,33.2112,33.8,4452386,0
+VXX.US,D,20250923,000000,33.68,34.76,33.68,34.2,7647703,0
+VXX.US,D,20250924,000000,33.99,34.835,33.78,33.86,5547085,0
+VXX.US,D,20250925,000000,34.525,34.8684,33.5,34.3,8925067,0
+VXX.US,D,20250926,000000,33.9263,34.44,32.84,32.84,6549305,0
+VXX.US,D,20250929,000000,32.74,33.52,32.68,33.27,5358405,0
+VXX.US,D,20250930,000000,33.5,33.62,33.02,33.16,5086942,0
+VXX.US,D,20251001,000000,33.445,33.49,32.86,32.97,5662829,0
+VXX.US,D,20251002,000000,32.82,33.4856,32.7807,33.44,5370256,0
+VXX.US,D,20251003,000000,33.2,33.71,33.08,33.25,7327982,0
+VXX.US,D,20251006,000000,33.0723,33.52,32.995,33.05,4569127,0
+VXX.US,D,20251007,000000,32.99,34.03,32.86,33.77,6923559,0
+VXX.US,D,20251008,000000,33.61,33.81,33.105,33.24,4665061,0
+VXX.US,D,20251009,000000,33,33.815,32.95,33.23,6321585,0
+VXX.US,D,20251010,000000,33.25,37.87,33.01,37.47,43848396,0
+VXX.US,D,20251013,000000,35.5364,35.69,34.41,34.62,11007351,0
+VXX.US,D,20251014,000000,36.62,37.815,34.98,36.15,13616518,0
+VXX.US,D,20251015,000000,35.2227,37.468,35.01,36.58,10753821,0
+VXX.US,D,20251016,000000,36.22,40.24,36.075,39.97,26356261,0
+VXX.US,D,20251017,000000,39.309,40.825,36.77,36.95,19695614,0
+VXX.US,D,20251020,000000,35.83,35.83,33.91,33.99,11361141,0
+VXX.US,D,20251021,000000,34.3,34.8551,33.46,33.72,7986304,0
+VXX.US,D,20251022,000000,33.94,36.03,33.73,34.25,13318524,0
+VXX.US,D,20251023,000000,34.4,34.56,33.42,33.47,5250553,0
+VXX.US,D,20251024,000000,32.67,33.26,32.57,33.08,5955734,0
+VXX.US,D,20251027,000000,31.99,32.41,31.84,32,7534743,0
+VXX.US,D,20251028,000000,31.99,32.995,31.97,32.93,4983504,0
+VXX.US,D,20251029,000000,32.71,33.59,32.29,33.57,7326585,0
+VXX.US,D,20251030,000000,33.315,33.9,32.76,33.83,6679729,0
+VXX.US,D,20251031,000000,33.08,34.68,33.03,34,6449947,0
+VXX.US,D,20251103,000000,33.57,34.71,33.435,33.68,4859230,0
+VXX.US,D,20251104,000000,34.9631,35.305,34.075,34.89,8222333,0
+VXX.US,D,20251105,000000,34.94,35.04,33.19,33.66,6234755,0
+VXX.US,D,20251106,000000,33.87,35.51,33.69,34.99,10235582,0
+VXX.US,D,20251107,000000,35.99,37.07,34.7,34.81,12329633,0
+VXX.US,D,20251110,000000,33.42,33.58,32.77,32.85,7636517,0
+VXX.US,D,20251111,000000,32.905,32.98,32.58,32.78,3932760,0
+VXX.US,D,20251112,000000,32.53,33.33,32.5,32.91,5002856,0
+VXX.US,D,20251113,000000,33.36,35.7587,33.03,35.22,12786812,0
+VXX.US,D,20251114,000000,36.22,36.785,33.96,34.57,13789160,0
+VXX.US,D,20251117,000000,35.2236,36.9,34.29,36.35,10113721,0
+VXX.US,D,20251118,000000,37.43,38.63,36.33,37.53,17193574,0
+VXX.US,D,20251119,000000,37.555,38.01,35.87,36.83,11104201,0
+VXX.US,D,20251120,000000,34.34,39.705,34.09,39.48,32809544,0
+VXX.US,D,20251121,000000,38.36,40.52,36.901,37.32,23538736,0
+VXX.US,D,20251124,000000,36.79,36.87,34.575,34.78,10013414,0
+VXX.US,D,20251125,000000,34.69,35.995,33.6,33.68,9885966,0
+VXX.US,D,20251126,000000,33.27,33.43,32.58,32.77,7117638,0
+VXX.US,D,20251128,000000,32.66,32.67,32.07,32.1,4377891,0
+VXX.US,D,20251201,000000,32.73,32.87,31.6,32.06,8179304,0
+VXX.US,D,20251202,000000,31.73,32.0488,31.5,31.7,4374128,0
+VXX.US,D,20251203,000000,31.95,32.02,31.3001,31.42,5378809,0
+VXX.US,D,20251204,000000,31.21,31.625,31.02,31.09,4981809,0
+VXX.US,D,20251205,000000,30.95,31.18,30.66,30.72,5045076,0
+VXX.US,D,20251208,000000,30.67,31.52,30.64,31.08,5622653,0
+VXX.US,D,20251209,000000,31.25,31.3,30.77,31.24,4236959,0
+VXX.US,D,20251210,000000,31.325,31.5455,29.88,30.02,8398097,0
+VXX.US,D,20251211,000000,30.29,30.85,29.46,29.48,7341146,0
+VXX.US,D,20251212,000000,29.35,30.9,29.11,29.53,12513430,0
+VXX.US,D,20251215,000000,29.22,30.24,29.155,29.56,8595220,0
+VXX.US,D,20251216,000000,29.67,30.2,29.255,29.53,10719390,0
+VXX.US,D,20251217,000000,29.32,30.075,29.02,29.99,9189306,0
+VXX.US,D,20251218,000000,29.255,29.67,28.78,28.94,9015799,0
+VXX.US,D,20251219,000000,28.69,28.7,27.81,27.86,6556943,0
+VXX.US,D,20251222,000000,27.35,27.4601,26.93,26.99,10513653,0
+VXX.US,D,20251223,000000,27.125,27.16,26.89,27.1,5799278,0
+VXX.US,D,20251224,000000,27.01,27.14,26.875,27.06,3381313,0
+VXX.US,D,20251226,000000,26.9,27.32,26.88,26.97,4957798,0
+VXX.US,D,20251229,000000,27.215,27.23,26.431,26.67,7684942,0
+VXX.US,D,20251230,000000,26.565,26.61,26.15,26.28,6284454,0
+VXX.US,D,20251231,000000,26.29,26.67,26.09,26.47,5690533,0
+VXX.US,D,20260102,000000,26.08,26.53,25.93,26.1,6190583,0
+VXX.US,D,20260105,000000,25.9,26.38,25.77,26.38,5819000,0
+VXX.US,D,20260106,000000,26.3,26.37,25.96,26.02,6015928,0
+VXX.US,D,20260107,000000,26.145,26.6056,26.14,26.44,7639766,0
+VXX.US,D,20260108,000000,26.57,26.63,26.02,26.25,6358212,0
+VXX.US,D,20260109,000000,26.1296,26.43,25.635,25.75,8010905,0
+VXX.US,D,20260112,000000,26.3,26.33,25.78,25.84,6117582,0
+VXX.US,D,20260113,000000,25.715,26.75,25.69,26.53,11550866,0
+VXX.US,D,20260114,000000,27.165,27.85,26.88,27.13,28125577,0
+VXX.US,D,20260115,000000,26.255,26.49,26.025,26.32,10545346,0
+VXX.US,D,20260116,000000,26.18,26.6511,26.06,26.42,9557178,0
+VXX.US,D,20260120,000000,28.755,29.88,27.69,29.38,24210510,0
+VXX.US,D,20260121,000000,28.1709,28.57,26.4,26.76,22859685,0
+VXX.US,D,20260122,000000,26.29,26.69,26,26,8426880,0
+VXX.US,D,20260123,000000,26.35,26.6,25.84,26.53,9285005,0
+VXX.US,D,20260126,000000,26.47,26.61,26.135,26.57,7703312,0
+VXX.US,D,20260127,000000,26.46,26.94,26.25,26.94,5843835,0
+VXX.US,D,20260128,000000,26.82,27.3087,26.545,26.87,9218146,0
+VXX.US,D,20260129,000000,27.3,28.7709,27.1,27.23,12094137,0
+VXX.US,D,20260130,000000,27.43,27.87,26.77,27.5,9084197,0
+VXX.US,D,20260202,000000,27.2999,27.2999,26.01,26.12,7952692,0
+VXX.US,D,20260203,000000,26.325,28.45,26.1899,27.27,12651738,0
+VXX.US,D,20260204,000000,27.08,28.84,26.91,27.65,15820312,0
+VXX.US,D,20260205,000000,28.75,29.77,28.07,29.35,17614776,0
+VXX.US,D,20260206,000000,28.49,28.575,27.34,27.62,9953065,0
+VXX.US,D,20260209,000000,27.465,27.63,26.5103,26.6,7463473,0
+VXX.US,D,20260210,000000,26.68,27.19,26.54,27.17,7656391,0
+VXX.US,D,20260211,000000,26.52,27.7507,26.48,27.12,8203847,0
+VXX.US,D,20260212,000000,26.85,28.915,26.6613,28.79,15055791,0
+VXX.US,D,20260213,000000,28.81,29.75,27.765,29.25,18748210,0
+VXX.US,D,20260217,000000,29.48,30.22,28.085,28.27,15670718,0
+VXX.US,D,20260218,000000,28.35,28.675,27.635,28.26,9396746,0
diff --git a/daily/us/nyse etfs/2/vxz.us.txt b/daily/us/nyse etfs/2/vxz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c9cf3807d52be404343e29a8aac79e1efea116a
--- /dev/null
+++ b/daily/us/nyse etfs/2/vxz.us.txt	
@@ -0,0 +1,1708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VXZ.US,D,20190506,000000,73,73,71.4,71.56,6899.75,0
+VXZ.US,D,20190507,000000,73.2,77.6,72.44,76.08,7226,0
+VXZ.US,D,20190508,000000,75.08,75.52,73.68,74.6,9113.5,0
+VXZ.US,D,20190509,000000,75.5868,76.64,74.64,74.96,23941.75,0
+VXZ.US,D,20190510,000000,74.92,75.96,72.04,72.04,25431,0
+VXZ.US,D,20190513,000000,75.56,77.4,75.16,76.6248,18881,0
+VXZ.US,D,20190514,000000,75.64,75.64,74.08,74.36,9822.5,0
+VXZ.US,D,20190515,000000,74.6,75,72.88,72.96,5781.5,0
+VXZ.US,D,20190516,000000,72.84,73.04,71.72,72.12,17636.75,0
+VXZ.US,D,20190517,000000,73.72,73.72,72.16,72.56,2629,0
+VXZ.US,D,20190520,000000,73.1604,74.04,72.76,73.2,1845.5,0
+VXZ.US,D,20190521,000000,72.36,72.76,72.04,72.32,2147,0
+VXZ.US,D,20190522,000000,72.4,72.4,71.88,71.96,2782,0
+VXZ.US,D,20190523,000000,73.4484,74.1,73.4004,73.88,15704,0
+VXZ.US,D,20190524,000000,73.2,74.28,73.2,74.28,2861.5,0
+VXZ.US,D,20190528,000000,73.36,74.64,73.24,74.52,2030.5,0
+VXZ.US,D,20190529,000000,75.36,75.64,74.5564,75.32,2123.75,0
+VXZ.US,D,20190530,000000,75.12,75.56,74.6,75.12,3269.25,0
+VXZ.US,D,20190531,000000,76.12,76.56,76,76.32,15926.25,0
+VXZ.US,D,20190603,000000,76.48,77.68,75.6,76.56,2425.75,0
+VXZ.US,D,20190604,000000,75.28,75.538,74.36,74.52,12602.75,0
+VXZ.US,D,20190605,000000,73.72,74.48,73.28,73.44,17175.75,0
+VXZ.US,D,20190606,000000,73.4372,73.8,72.96,73,1526.25,0
+VXZ.US,D,20190607,000000,72.48,73.36,72.44,73.2,1253.5,0
+VXZ.US,D,20190610,000000,72.6,72.92,72.6,72.68,874.75,0
+VXZ.US,D,20190611,000000,72.32,73.2,72.32,72.96,2143.75,0
+VXZ.US,D,20190612,000000,73.48,73.48,73.32,73.48,3504.75,0
+VXZ.US,D,20190613,000000,73.12,73.5996,72.96,73.4,4104.75,0
+VXZ.US,D,20190614,000000,73.66,73.66,72.76,72.8,5280.5,0
+VXZ.US,D,20190617,000000,72.8,72.8,72.28,72.28,1271.25,0
+VXZ.US,D,20190618,000000,71.92,72.52,71.36,72.52,3195.25,0
+VXZ.US,D,20190619,000000,72.2304,72.44,71.68,72.16,1705.75,0
+VXZ.US,D,20190620,000000,71.5228,72.56,71.16,71.2,3208,0
+VXZ.US,D,20190621,000000,71.64,72.96,71.56,72.88,15418.75,0
+VXZ.US,D,20190624,000000,72.44,72.64,71.96,72.4,6601,0
+VXZ.US,D,20190625,000000,72.64,73.64,72.64,73.64,810,0
+VXZ.US,D,20190626,000000,73.4,73.6,73,73.32,1267.5,0
+VXZ.US,D,20190627,000000,73.16,73.56,72.88,72.96,3668,0
+VXZ.US,D,20190628,000000,72.56,72.8,72.08,72.12,3216.5,0
+VXZ.US,D,20190701,000000,70.92,70.948,70.24,70.4,2786,0
+VXZ.US,D,20190702,000000,70.3704,70.68,69.76,69.84,2808,0
+VXZ.US,D,20190703,000000,69.8,69.88,69.4,69.48,4142,0
+VXZ.US,D,20190705,000000,70.08,70.76,69.252,69.252,4116,0
+VXZ.US,D,20190708,000000,70.1976,70.52,69.44,70.52,4505.5,0
+VXZ.US,D,20190709,000000,70.56,70.64,70.28,70.64,2187.25,0
+VXZ.US,D,20190710,000000,69.84,70.2,69.84,69.88,3447.75,0
+VXZ.US,D,20190711,000000,69.8,70.32,69.44,69.44,2770.75,0
+VXZ.US,D,20190712,000000,69.2,69.5196,69.2,69.3936,1241.5,0
+VXZ.US,D,20190715,000000,69.64,70,69.24,69.24,2090.25,0
+VXZ.US,D,20190716,000000,69.5596,70.48,69.52,70.4,1228.25,0
+VXZ.US,D,20190717,000000,69.84,70.84,69.84,70.8,1456.5,0
+VXZ.US,D,20190718,000000,70.8288,71.24,70.36,71.24,4490.25,0
+VXZ.US,D,20190719,000000,70.4004,71.32,70.4004,71.16,1841.75,0
+VXZ.US,D,20190722,000000,71.12,71.44,70.68,71.44,4561,0
+VXZ.US,D,20190723,000000,70.6,70.9596,69.52,69.52,3697.75,0
+VXZ.US,D,20190724,000000,69.76,69.8,68.64,68.72,6011.75,0
+VXZ.US,D,20190725,000000,69.4,69.96,69.2,69.96,997,0
+VXZ.US,D,20190726,000000,69.28,69.28,68.84,69.24,1178,0
+VXZ.US,D,20190729,000000,69.36,69.5,69.12,69.32,2301.25,0
+VXZ.US,D,20190730,000000,69.64,69.8216,69.24,69.6924,7768,0
+VXZ.US,D,20190731,000000,70.28,72.2,69.6,72.2,6617.5,0
+VXZ.US,D,20190801,000000,71.32,73.56,70.68,73.2,7288.5,0
+VXZ.US,D,20190802,000000,73.24,74.04,72.8,73.4,8721,0
+VXZ.US,D,20190805,000000,74.76,76.76,74.76,76.48,13609.5,0
+VXZ.US,D,20190806,000000,75,77.12,74.8,76.12,40446,0
+VXZ.US,D,20190807,000000,77.12,77.97,75.28,75.48,13824.75,0
+VXZ.US,D,20190808,000000,75.6,75.6,73,73.36,30657.5,0
+VXZ.US,D,20190809,000000,73.28,74.72,73.28,74.48,26269.25,0
+VXZ.US,D,20190812,000000,76.04,77.28,75.12,77.18,15208.5,0
+VXZ.US,D,20190813,000000,78.6,78.6,74.52,74.72,17915,0
+VXZ.US,D,20190814,000000,76.88,80.64,76.56,80.64,29919.5,0
+VXZ.US,D,20190815,000000,79.12,80.32,78.44,78.6,14726.5,0
+VXZ.US,D,20190816,000000,77.8,77.8,76.44,76.44,25800.75,0
+VXZ.US,D,20190819,000000,75.7,76,75,75,18582.25,0
+VXZ.US,D,20190820,000000,75.12,76.64,75,76.64,4542.5,0
+VXZ.US,D,20190821,000000,75.48,76.232,75.24,75.52,6414.5,0
+VXZ.US,D,20190822,000000,75.44,76.16,75.44,75.76,2186.25,0
+VXZ.US,D,20190823,000000,76.8,81.08,75.64,80.28,6735,0
+VXZ.US,D,20190826,000000,79.4532,80,79.2,79.84,2309.25,0
+VXZ.US,D,20190827,000000,78.6,80.72,78.58,80.44,3588.75,0
+VXZ.US,D,20190828,000000,82.1324,82.32,79.96,79.96,4261.25,0
+VXZ.US,D,20190829,000000,78.56,78.68,78.04,78.28,6037,0
+VXZ.US,D,20190830,000000,78.36,79.28,78.36,78.9256,946.75,0
+VXZ.US,D,20190903,000000,79,81,79,80.68,1324.25,0
+VXZ.US,D,20190904,000000,79.6,79.96,78,78,2145,0
+VXZ.US,D,20190905,000000,76.4604,77.28,76.0404,76.48,2848.25,0
+VXZ.US,D,20190906,000000,76.88,77.2,75.8108,76.32,1938.25,0
+VXZ.US,D,20190909,000000,76.16,77,75.84,75.88,2559,0
+VXZ.US,D,20190910,000000,77.04,77.04,75.48,76.308,613.5,0
+VXZ.US,D,20190911,000000,76.32,76.32,75.8,76.08,8832.5,0
+VXZ.US,D,20190912,000000,75.6,75.88,75.04,75.04,17154.25,0
+VXZ.US,D,20190913,000000,75.12,75.56,74.84,75.3088,4986.25,0
+VXZ.US,D,20190916,000000,75.28,76.28,75.16,75.9708,5645,0
+VXZ.US,D,20190917,000000,77.32,77.32,77,77.28,747,0
+VXZ.US,D,20190918,000000,77.68,78.24,76.28,76.28,14961.5,0
+VXZ.US,D,20190919,000000,75.6428,76.1556,75.28,75.88,2387.5,0
+VXZ.US,D,20190920,000000,75.7236,78.0732,75.7236,77.8348,1971.25,0
+VXZ.US,D,20190923,000000,77.44,78.88,77.32,78.182,12819.25,0
+VXZ.US,D,20190924,000000,77.08,79.44,77.04,79.4,7843.25,0
+VXZ.US,D,20190925,000000,78.72,79.72,78.4,78.6,4579.5,0
+VXZ.US,D,20190926,000000,79.04,79.32,78.6,79.08,7447.5,0
+VXZ.US,D,20190927,000000,78.88,80.08,78.52,80.04,3447.25,0
+VXZ.US,D,20190930,000000,79.48,79.6,78.2,79.16,8079.5,0
+VXZ.US,D,20191001,000000,78.174,80.68,78.08,80.48,2698.75,0
+VXZ.US,D,20191002,000000,81.4,82.8,81.4,82.6,3773,0
+VXZ.US,D,20191003,000000,82.8,84.36,81.64,81.64,3841.5,0
+VXZ.US,D,20191004,000000,80.96,81.16,79.72,79.72,3857.25,0
+VXZ.US,D,20191007,000000,80.48,80.88,79.32,79.56,13189.25,0
+VXZ.US,D,20191008,000000,81.2,83.2,81.04,83.2,50522.5,0
+VXZ.US,D,20191009,000000,82.4,82.92,81.4,82.12,1951.5,0
+VXZ.US,D,20191010,000000,82.16,82.24,80.76,80.8568,106328,0
+VXZ.US,D,20191011,000000,79.88,79.88,77.8216,78.64,61225.25,0
+VXZ.US,D,20191014,000000,80.12,80.12,78,78.2,5103,0
+VXZ.US,D,20191015,000000,77.32,77.6,76.72,77.48,3735.25,0
+VXZ.US,D,20191016,000000,77.88,77.88,77.32,77.3648,855.75,0
+VXZ.US,D,20191017,000000,76.76,77.84,76.4,76.84,1404.25,0
+VXZ.US,D,20191018,000000,76.48,77.52,76.48,77.48,2916.5,0
+VXZ.US,D,20191021,000000,77.08,77.08,76.3604,76.44,5704.25,0
+VXZ.US,D,20191022,000000,76,76.92,75.6,76.92,6395.25,0
+VXZ.US,D,20191023,000000,76.88,77.04,76.52,76.6,4001.75,0
+VXZ.US,D,20191024,000000,76.44,76.96,76.2,76.2672,1938,0
+VXZ.US,D,20191025,000000,76.36,77.12,75.32,75.436,3507.5,0
+VXZ.US,D,20191028,000000,76,76,75.28,75.5172,4166.5,0
+VXZ.US,D,20191029,000000,76.16,76.44,75.56,76,3917.75,0
+VXZ.US,D,20191030,000000,76.2,76.36,75.4,75.52,2180.5,0
+VXZ.US,D,20191031,000000,75.4,76.32,75.32,76.04,2136,0
+VXZ.US,D,20191101,000000,75.24,75.24,74.4,74.8,1776.75,0
+VXZ.US,D,20191104,000000,74.1616,74.6416,74.1616,74.5676,2175.75,0
+VXZ.US,D,20191105,000000,74.48,75.24,74.44,75.2,1876,0
+VXZ.US,D,20191106,000000,75.84,76.2,75.48,75.76,2906,0
+VXZ.US,D,20191107,000000,75.4616,76,75.16,75.8,7817,0
+VXZ.US,D,20191108,000000,75.72,75.94,75.08,75.1736,3722.5,0
+VXZ.US,D,20191111,000000,75.68,76,74.84,74.908,1049.75,0
+VXZ.US,D,20191112,000000,74.68,75,74.44,74.96,2453,0
+VXZ.US,D,20191113,000000,74.76,75.08,74.52,74.92,1906.75,0
+VXZ.US,D,20191114,000000,74.88,75.4,74.52,74.52,12468.75,0
+VXZ.US,D,20191115,000000,73.9488,73.9556,73.36,73.56,11805,0
+VXZ.US,D,20191118,000000,73.96,74.24,73.44,73.8,23709.5,0
+VXZ.US,D,20191119,000000,73.8,74.24,73.32,74.16,8463.5,0
+VXZ.US,D,20191120,000000,75,75.6,73.996,75.12,2689,0
+VXZ.US,D,20191121,000000,75.4,75.92,75.208,75.76,7183.5,0
+VXZ.US,D,20191122,000000,75.516,75.56,75.128,75.32,1925,0
+VXZ.US,D,20191125,000000,74.52,74.52,73.76,73.92,2346.25,0
+VXZ.US,D,20191126,000000,73.48,73.48,73.04,73.06,3045.75,0
+VXZ.US,D,20191127,000000,73,73.16,72.8,73.16,3432.25,0
+VXZ.US,D,20191129,000000,73.8,73.96,73.56,73.72,1384,0
+VXZ.US,D,20191202,000000,73.92,75.8,73.92,75.68,7359,0
+VXZ.US,D,20191203,000000,77.04,77.72,76.56,76.56,6273.75,0
+VXZ.US,D,20191204,000000,75.92,75.92,75.56,75.76,1742,0
+VXZ.US,D,20191205,000000,75.4,75.84,75.28,75.552,2901.5,0
+VXZ.US,D,20191206,000000,74.2964,74.64,73.72,73.96,5053.5,0
+VXZ.US,D,20191209,000000,74.04,75.0208,74.04,75.0208,1431.5,0
+VXZ.US,D,20191210,000000,75.32,75.64,74.56,75.36,3222.5,0
+VXZ.US,D,20191211,000000,75.16,75.36,74.08,74.48,1876.25,0
+VXZ.US,D,20191212,000000,74.68,74.68,72.76,73,3059.25,0
+VXZ.US,D,20191213,000000,72,73.2,71.28,71.28,4351.25,0
+VXZ.US,D,20191216,000000,70.8,70.8,70.2,70.6,2724.75,0
+VXZ.US,D,20191217,000000,70.748,71.28,70.748,71.2268,2151,0
+VXZ.US,D,20191218,000000,70.96,71.16,70.64,71.16,1606,0
+VXZ.US,D,20191219,000000,71.08,71.08,70.328,70.328,757.5,0
+VXZ.US,D,20191220,000000,70.04,70.32,69.8064,70.32,1557,0
+VXZ.US,D,20191223,000000,70.08,70.52,70.08,70.44,3416.5,0
+VXZ.US,D,20191224,000000,70.6124,70.68,70.2,70.2,2274.75,0
+VXZ.US,D,20191226,000000,70.2,70.5444,70,70.3656,3484,0
+VXZ.US,D,20191227,000000,70.44,71.2,70.44,71.0728,1949.75,0
+VXZ.US,D,20191230,000000,70.76,72.68,70.76,72.24,1488.25,0
+VXZ.US,D,20191231,000000,72.64,72.64,71.12,71.24,480.5,0
+VXZ.US,D,20200102,000000,70.92,70.92,69.6,69.64,10664.5,0
+VXZ.US,D,20200103,000000,70.4,70.92,70.12,70.92,1889.75,0
+VXZ.US,D,20200106,000000,71.44,71.44,70.3,70.52,4411,0
+VXZ.US,D,20200107,000000,71.36,71.36,69.96,70.24,1926,0
+VXZ.US,D,20200108,000000,69.8396,70.12,68.78,69.48,18842.25,0
+VXZ.US,D,20200109,000000,68.7548,68.9088,68.24,68.24,2463.75,0
+VXZ.US,D,20200110,000000,68.3344,68.4852,67.8,67.84,2827,0
+VXZ.US,D,20200113,000000,67.28,67.92,67.28,67.4,2150.25,0
+VXZ.US,D,20200114,000000,67.44,67.64,67,67.32,3208,0
+VXZ.US,D,20200115,000000,66.72,67.04,66.72,66.84,3175.75,0
+VXZ.US,D,20200116,000000,66.1888,66.3332,65.84,66.12,7496.25,0
+VXZ.US,D,20200117,000000,66.2,66.52,65.8,66,4284.75,0
+VXZ.US,D,20200121,000000,66.44,66.8,66,66.16,12904.25,0
+VXZ.US,D,20200122,000000,66,66.44,65.76,66.41,4535,0
+VXZ.US,D,20200123,000000,67.6,67.72,66.6,66.68,6133,0
+VXZ.US,D,20200124,000000,66.68,68.2,66.68,67.44,31792.5,0
+VXZ.US,D,20200127,000000,69.48,70.12,69.04,69.96,37693.75,0
+VXZ.US,D,20200128,000000,70.08,70.08,68.36,68.36,4494,0
+VXZ.US,D,20200129,000000,67.48,68.92,67.48,68.92,1328.5,0
+VXZ.US,D,20200130,000000,69.72,70.116,67.92,67.92,3555.75,0
+VXZ.US,D,20200131,000000,68.654,71,68.654,70.6,9332.25,0
+VXZ.US,D,20200203,000000,70.48,70.48,69.04,69.52,5992.5,0
+VXZ.US,D,20200204,000000,67.52,67.88,66.96,67.32,5302.75,0
+VXZ.US,D,20200205,000000,66.6,67.12,66.24,66.56,3121.5,0
+VXZ.US,D,20200206,000000,66.76,66.88,66.24,66.24,900.75,0
+VXZ.US,D,20200207,000000,67.36,67.6884,66.9108,67.1212,4907.5,0
+VXZ.US,D,20200210,000000,67.2,67.2,66.44,66.6,2427.5,0
+VXZ.US,D,20200211,000000,66.2,66.7292,66.1424,66.7292,318.25,0
+VXZ.US,D,20200212,000000,66.388,66.53,65.76,65.76,1350.25,0
+VXZ.US,D,20200213,000000,66.8,66.988,66.28,66.68,2005.75,0
+VXZ.US,D,20200214,000000,66.36,67,66.16,66.2,2079.25,0
+VXZ.US,D,20200218,000000,67.12,67.36,66.24,67.36,1676,0
+VXZ.US,D,20200219,000000,67.04,67.12,66.84,67.04,1185.25,0
+VXZ.US,D,20200220,000000,67.16,68.08,67.08,67.544,1665.25,0
+VXZ.US,D,20200221,000000,68.72,69.16,68.56,68.68,2146,0
+VXZ.US,D,20200224,000000,71.96,73.2,71.08,72.2,10509.25,0
+VXZ.US,D,20200225,000000,71.2,75.92,71.2,75.12,9830.5,0
+VXZ.US,D,20200226,000000,74.52,75.6536,73.36,74.96,9549.75,0
+VXZ.US,D,20200227,000000,78.4,79.6792,76.6,78.92,7123.75,0
+VXZ.US,D,20200228,000000,83.6,83.76,79,79,31277.75,0
+VXZ.US,D,20200302,000000,76.92,79.88,76.7216,77.88,10939.25,0
+VXZ.US,D,20200303,000000,76.92,81.96,76.92,81.32,9673.5,0
+VXZ.US,D,20200304,000000,80.6,80.92,79.64,80.28,9903.75,0
+VXZ.US,D,20200305,000000,83.56,88.48,83.56,86.88,9996.25,0
+VXZ.US,D,20200306,000000,94.64,97.8,91.9604,92.28,87733,0
+VXZ.US,D,20200309,000000,115.6,115.6,100.44,104.32,144857.75,0
+VXZ.US,D,20200310,000000,98.04,105.28,97,100.68,141103,0
+VXZ.US,D,20200311,000000,104.48,108.48,104.4,106.8,16536,0
+VXZ.US,D,20200312,000000,115.6,118.68,111.44,116.4,27225.5,0
+VXZ.US,D,20200313,000000,109.16,118.04,108.92,110.76,38687.75,0
+VXZ.US,D,20200316,000000,128.68,132.76,120,131.08,20394.75,0
+VXZ.US,D,20200317,000000,128.64,133.44,124.76,131.76,41284.25,0
+VXZ.US,D,20200318,000000,143.76,162.76,138.56,154.16,46806,0
+VXZ.US,D,20200319,000000,163.6,168.44,144.04,147.72,33545.75,0
+VXZ.US,D,20200320,000000,143.72,149.48,135.36,148.76,57642.75,0
+VXZ.US,D,20200323,000000,142.88,143.12,130,133.96,36449.5,0
+VXZ.US,D,20200324,000000,116.96,118,109.52,113.48,53203.5,0
+VXZ.US,D,20200325,000000,120.2,136.104,118.4,133.68,19042.75,0
+VXZ.US,D,20200326,000000,133.84,133.84,122.56,124.12,15207.5,0
+VXZ.US,D,20200327,000000,130.8,133.2,127.28,131.44,11982.75,0
+VXZ.US,D,20200330,000000,127.84,130.6,127.24,127.8,7992.75,0
+VXZ.US,D,20200331,000000,127.6,130.08,125.56,127.84,15623.25,0
+VXZ.US,D,20200401,000000,132.04,140.04,130.32,138.96,19541,0
+VXZ.US,D,20200402,000000,137.88,138.72,134.52,137.66,12109.25,0
+VXZ.US,D,20200403,000000,136,138.6,134.52,135.72,12944.75,0
+VXZ.US,D,20200406,000000,128.4,130.96,128.4,129.8,13349.25,0
+VXZ.US,D,20200407,000000,128.2,131.76,127,131.264,6161.25,0
+VXZ.US,D,20200408,000000,131.72,133.04,129.84,131.467,43661.75,0
+VXZ.US,D,20200409,000000,130.64,131.44,129.079,129.261,1876.5,0
+VXZ.US,D,20200413,000000,127.6,129.68,127.4,127.88,7011.75,0
+VXZ.US,D,20200414,000000,125.696,126.142,124.12,125.4,2841.75,0
+VXZ.US,D,20200415,000000,127.88,131.16,127.6,131.16,13050.75,0
+VXZ.US,D,20200416,000000,128.88,133.16,128.88,132.44,5815.75,0
+VXZ.US,D,20200417,000000,128.96,132.12,128.96,130.08,2677.25,0
+VXZ.US,D,20200420,000000,130.2,136.3,130.2,136.28,4837.25,0
+VXZ.US,D,20200421,000000,140.76,147.32,140.76,142.08,6248.75,0
+VXZ.US,D,20200422,000000,140.48,141.32,139.386,141.04,2857.75,0
+VXZ.US,D,20200423,000000,139.72,141.96,139,140.44,3653,0
+VXZ.US,D,20200424,000000,139.44,140.72,135.88,135.88,4086.75,0
+VXZ.US,D,20200427,000000,134.08,134.6,130.6,130.84,6516.5,0
+VXZ.US,D,20200428,000000,128.48,132.56,128.48,132,8993.5,0
+VXZ.US,D,20200429,000000,128.8,128.88,127,128.64,2369.25,0
+VXZ.US,D,20200430,000000,129.32,131.72,129.32,130.28,1409.75,0
+VXZ.US,D,20200501,000000,133.76,139.8,133.72,139.12,4866.25,0
+VXZ.US,D,20200504,000000,141.08,142.44,138.844,138.894,4915.25,0
+VXZ.US,D,20200505,000000,136,136.057,133.44,135.886,3618,0
+VXZ.US,D,20200506,000000,134.52,137.2,134,136.84,919.5,0
+VXZ.US,D,20200507,000000,133.76,134.16,132.16,133.68,2708.75,0
+VXZ.US,D,20200508,000000,131.84,131.84,129.36,129.52,7991.75,0
+VXZ.US,D,20200511,000000,130.44,130.72,125.56,125.56,10557.5,0
+VXZ.US,D,20200512,000000,123.52,133.12,123.52,133.12,3266,0
+VXZ.US,D,20200513,000000,133.44,141.76,131.88,138.48,7174.25,0
+VXZ.US,D,20200514,000000,142.56,145.68,136.44,136.44,9207.25,0
+VXZ.US,D,20200515,000000,140.6,141.28,136.9,137.014,4642.5,0
+VXZ.US,D,20200518,000000,130.76,131.76,130.24,131.2,4689.5,0
+VXZ.US,D,20200519,000000,131.32,133.92,129.96,133.92,3698.5,0
+VXZ.US,D,20200520,000000,130.28,132.52,129.52,131.48,8318.25,0
+VXZ.US,D,20200521,000000,131.44,134.24,131.44,133.56,3619.5,0
+VXZ.US,D,20200522,000000,133.92,134.6,133.16,133.496,1134.75,0
+VXZ.US,D,20200526,000000,129.76,132.336,129.56,132.336,2546,0
+VXZ.US,D,20200527,000000,130.04,134,130,130.664,1508.25,0
+VXZ.US,D,20200528,000000,131.44,133.56,130.333,132.48,3488.25,0
+VXZ.US,D,20200529,000000,133.4,134.72,131.806,131.806,1080.75,0
+VXZ.US,D,20200601,000000,132.64,132.72,131.36,131.928,1474.5,0
+VXZ.US,D,20200602,000000,131.92,132.24,130.76,130.76,3906.75,0
+VXZ.US,D,20200603,000000,129.92,129.92,127.6,127.88,2833.25,0
+VXZ.US,D,20200604,000000,133.04,133.04,125.52,127.233,2482.25,0
+VXZ.US,D,20200605,000000,122.72,123.08,121.48,121.84,6315.25,0
+VXZ.US,D,20200608,000000,121.59,123.44,121.08,122.64,4355,0
+VXZ.US,D,20200609,000000,124.04,126.76,124.04,126.68,2478.25,0
+VXZ.US,D,20200610,000000,128.04,128.182,123.4,125.232,2507.5,0
+VXZ.US,D,20200611,000000,133.32,143.56,130.84,143.28,15578.75,0
+VXZ.US,D,20200612,000000,140.84,150.12,138.48,140.96,49306,0
+VXZ.US,D,20200615,000000,145.56,147.88,139,139.24,8616,0
+VXZ.US,D,20200616,000000,134.08,139.8,133.16,138,29194.25,0
+VXZ.US,D,20200617,000000,138.2,140,137.12,138.69,2367,0
+VXZ.US,D,20200618,000000,139.12,140.4,138.6,138.68,3503.5,0
+VXZ.US,D,20200619,000000,136.4,142.2,136.4,140.2,2762.5,0
+VXZ.US,D,20200622,000000,141.32,141.32,136.96,137.652,6929,0
+VXZ.US,D,20200623,000000,134.48,134.92,132.96,134.4,5677,0
+VXZ.US,D,20200624,000000,136.24,143.48,136.24,141.84,6898,0
+VXZ.US,D,20200625,000000,142.88,144.92,137.2,137.2,3430.5,0
+VXZ.US,D,20200626,000000,138.08,144.547,138.08,144.28,5493.5,0
+VXZ.US,D,20200629,000000,143.48,144.24,139.76,139.76,3696,0
+VXZ.US,D,20200630,000000,140.52,140.52,134.12,134.68,3857.25,0
+VXZ.US,D,20200701,000000,133.32,133.84,131.74,132.8,4944,0
+VXZ.US,D,20200702,000000,129.32,133.44,129,132.9,4049,0
+VXZ.US,D,20200706,000000,129.6,132.28,129.52,131.903,1942,0
+VXZ.US,D,20200707,000000,132.924,135.08,131.24,134.764,4102.25,0
+VXZ.US,D,20200708,000000,134.16,136.2,133.08,133.08,19317,0
+VXZ.US,D,20200709,000000,133.28,137.12,133.2,134.63,3506.25,0
+VXZ.US,D,20200710,000000,135.68,136.514,133.12,133.6,1578.5,0
+VXZ.US,D,20200713,000000,132.72,142.42,132.72,141.82,5193.5,0
+VXZ.US,D,20200714,000000,142.48,143,136.2,136.36,2684.75,0
+VXZ.US,D,20200715,000000,134.44,139,134.44,135.96,2444.5,0
+VXZ.US,D,20200716,000000,137.24,137.52,135.093,135.093,1782.75,0
+VXZ.US,D,20200717,000000,133.96,135.147,132.72,132.8,2366.75,0
+VXZ.US,D,20200720,000000,132.84,132.84,128.44,129.36,4623,0
+VXZ.US,D,20200721,000000,127.16,130.38,126.5,129.801,1221.25,0
+VXZ.US,D,20200722,000000,130.8,131.83,129.304,129.304,1504.25,0
+VXZ.US,D,20200723,000000,129.52,132.18,128.88,131.477,1582.5,0
+VXZ.US,D,20200724,000000,133.12,134.36,132.84,132.84,1682.75,0
+VXZ.US,D,20200727,000000,131.68,133.656,131.68,132.155,1873,0
+VXZ.US,D,20200728,000000,132.281,132.499,131.04,132.499,1220.5,0
+VXZ.US,D,20200729,000000,131.96,132.56,130.68,131.825,1066.25,0
+VXZ.US,D,20200730,000000,135.257,138.88,133.56,134.2,3155,0
+VXZ.US,D,20200731,000000,131.72,135.56,131.72,132.4,2101.75,0
+VXZ.US,D,20200803,000000,131.52,132.84,131.52,132.84,2132.5,0
+VXZ.US,D,20200804,000000,130.96,131.12,130.16,130.2,1420.5,0
+VXZ.US,D,20200805,000000,129.004,130.2,128.9,129.48,1474,0
+VXZ.US,D,20200806,000000,129.6,129.75,129.12,129.163,1774.75,0
+VXZ.US,D,20200807,000000,130.72,130.72,128.96,129.6,1878,0
+VXZ.US,D,20200810,000000,128.44,128.96,127.244,127.72,1762.75,0
+VXZ.US,D,20200811,000000,127.92,130.64,126.44,130.64,2255.25,0
+VXZ.US,D,20200812,000000,127.68,128.4,126.8,127.32,2132.25,0
+VXZ.US,D,20200813,000000,128.6,128.876,127.22,128.84,1711.5,0
+VXZ.US,D,20200814,000000,130.32,130.92,129.6,130.025,3502,0
+VXZ.US,D,20200817,000000,129.16,129.28,127.6,127.92,1513,0
+VXZ.US,D,20200818,000000,126.72,128.3,126.23,126.72,2573.75,0
+VXZ.US,D,20200819,000000,127.44,128.84,126.64,128.84,1057,0
+VXZ.US,D,20200820,000000,130.76,130.76,128,128.44,1305,0
+VXZ.US,D,20200821,000000,129.84,131,129.64,130.705,1548.75,0
+VXZ.US,D,20200824,000000,129.2,130.96,129.08,130.932,2907.25,0
+VXZ.US,D,20200825,000000,129.76,132.36,129.76,130.64,6920,0
+VXZ.US,D,20200826,000000,130.12,131.46,129.08,130.96,2344.5,0
+VXZ.US,D,20200827,000000,130.16,135.24,130.16,131.266,3153.75,0
+VXZ.US,D,20200828,000000,133.356,133.4,130.8,131.632,1613.75,0
+VXZ.US,D,20200831,000000,132.52,133.74,131.72,133.551,1230.75,0
+VXZ.US,D,20200901,000000,135.12,135.436,134.08,134.949,1870.5,0
+VXZ.US,D,20200902,000000,135.92,138.4,135.92,137.98,2103,0
+VXZ.US,D,20200903,000000,137.52,143.26,137.12,140.24,8628.75,0
+VXZ.US,D,20200904,000000,138.72,144.6,135.28,136.396,7523.25,0
+VXZ.US,D,20200908,000000,139.4,140,134.76,135.16,4594,0
+VXZ.US,D,20200909,000000,130.88,131.56,130.087,131.16,3720.5,0
+VXZ.US,D,20200910,000000,131.04,135.08,130.92,132.48,9025.75,0
+VXZ.US,D,20200911,000000,130.32,132.72,129.48,130.156,14614.75,0
+VXZ.US,D,20200914,000000,129.36,131.44,129.36,131.091,8228.5,0
+VXZ.US,D,20200915,000000,129.52,131.62,129.36,131.418,6728.25,0
+VXZ.US,D,20200916,000000,131.08,133.048,130.96,133.048,996,0
+VXZ.US,D,20200917,000000,135.56,136,133.4,135.56,3334,0
+VXZ.US,D,20200918,000000,135.44,137.16,134.28,136.68,5166,0
+VXZ.US,D,20200921,000000,139.28,141,137.12,137.86,12915.75,0
+VXZ.US,D,20200922,000000,138.16,140.76,138.16,139.64,3050,0
+VXZ.US,D,20200923,000000,138.96,142.52,138.96,142.52,3409,0
+VXZ.US,D,20200924,000000,143.2,143.88,140,141.059,2503.75,0
+VXZ.US,D,20200925,000000,141.48,141.96,138.56,138.656,3566.75,0
+VXZ.US,D,20200928,000000,137.52,138.08,137.2,137.8,2157.75,0
+VXZ.US,D,20200929,000000,137.28,137.28,135.48,136.12,1988,0
+VXZ.US,D,20200930,000000,135.56,136.666,135.56,135.984,790.5,0
+VXZ.US,D,20201001,000000,136.08,138.36,135.88,137.69,1645.5,0
+VXZ.US,D,20201002,000000,140.88,140.88,138.6,139.88,2079.75,0
+VXZ.US,D,20201005,000000,139.84,139.84,136.48,136.52,3181,0
+VXZ.US,D,20201006,000000,136.12,138.126,135.08,136.48,3671.75,0
+VXZ.US,D,20201007,000000,136.6,136.6,134.92,135.56,3077.75,0
+VXZ.US,D,20201008,000000,135.48,136.4,134.16,134.2,917,0
+VXZ.US,D,20201009,000000,132.32,132.32,129.88,130.44,3076.5,0
+VXZ.US,D,20201012,000000,128.72,130.04,128.41,129.2,5719.25,0
+VXZ.US,D,20201013,000000,130.116,131.04,128.88,129.32,4589.75,0
+VXZ.US,D,20201014,000000,130.08,130.08,127.348,128.663,4869,0
+VXZ.US,D,20201015,000000,130.6,131.28,128.88,128.88,3964.75,0
+VXZ.US,D,20201016,000000,128.88,129.747,127.444,129.747,1333.25,0
+VXZ.US,D,20201019,000000,129.42,133.4,129.42,133.093,4150.75,0
+VXZ.US,D,20201020,000000,132.52,132.52,129.88,131.88,3255,0
+VXZ.US,D,20201021,000000,131.64,132.16,129.44,129.92,1956,0
+VXZ.US,D,20201022,000000,130.44,130.44,128.48,129.2,2486,0
+VXZ.US,D,20201023,000000,128,129.6,128,129.252,1702,0
+VXZ.US,D,20201026,000000,130.36,136.08,130,134.72,4076,0
+VXZ.US,D,20201027,000000,134.28,135.426,134.08,134.788,2467.75,0
+VXZ.US,D,20201028,000000,139.8,144.4,139.28,142.36,14933.5,0
+VXZ.US,D,20201029,000000,141.88,141.88,135.36,136.88,4573,0
+VXZ.US,D,20201030,000000,138.84,140.64,138.64,139.44,6635.25,0
+VXZ.US,D,20201102,000000,135.76,136.52,134.44,135.96,8047,0
+VXZ.US,D,20201103,000000,134.2,134.2,132.16,132.52,4665.25,0
+VXZ.US,D,20201104,000000,129.44,129.8,125.72,129.8,16662.5,0
+VXZ.US,D,20201105,000000,127.52,129.76,127.52,129.64,3976.25,0
+VXZ.US,D,20201106,000000,129.84,129.84,126.08,127.8,6678,0
+VXZ.US,D,20201109,000000,120.64,121.52,117.12,120.4,25219.5,0
+VXZ.US,D,20201110,000000,120.16,122.44,119.56,121.52,7747,0
+VXZ.US,D,20201111,000000,119.84,121.68,119.72,120.8,5891,0
+VXZ.US,D,20201112,000000,120.96,125,120.24,125,3701.5,0
+VXZ.US,D,20201113,000000,122.16,122.32,120.32,120.44,3185.5,0
+VXZ.US,D,20201116,000000,120.16,122.24,120.16,122.24,2837.75,0
+VXZ.US,D,20201117,000000,123.2,123.84,120.92,121.12,2484,0
+VXZ.US,D,20201118,000000,120.8,124.6,120.8,124.6,3267.75,0
+VXZ.US,D,20201119,000000,124.04,124.4,122.64,123.68,5339.75,0
+VXZ.US,D,20201120,000000,123.28,123.92,121.64,123.92,10634.25,0
+VXZ.US,D,20201123,000000,123.68,123.72,121.56,122.92,32203.75,0
+VXZ.US,D,20201124,000000,121.52,123,121.52,122.84,21632,0
+VXZ.US,D,20201125,000000,122.62,122.64,120.96,120.96,11672.75,0
+VXZ.US,D,20201127,000000,120.4,121.344,119.48,121.04,11981.5,0
+VXZ.US,D,20201130,000000,121.76,123.28,120.05,120.16,19672.5,0
+VXZ.US,D,20201201,000000,120.12,120.8,118.6,120.4,16193.25,0
+VXZ.US,D,20201202,000000,121.12,121.12,119.02,120.633,2249.25,0
+VXZ.US,D,20201203,000000,119.54,120.94,119.54,120.94,1742.5,0
+VXZ.US,D,20201204,000000,120,120.44,120,120.16,1348.25,0
+VXZ.US,D,20201207,000000,122.28,122.28,120.72,120.84,1973.5,0
+VXZ.US,D,20201208,000000,122.12,122.16,119.6,119.82,3774.25,0
+VXZ.US,D,20201209,000000,119.08,122.16,119.08,121.88,1243.5,0
+VXZ.US,D,20201210,000000,122.92,123.12,121.4,122.76,1584.75,0
+VXZ.US,D,20201211,000000,123.8,126.6,123.8,125.72,8524.5,0
+VXZ.US,D,20201214,000000,124.32,126.047,123.51,126.047,1415.5,0
+VXZ.US,D,20201215,000000,125.88,126.2,124.72,125.52,8405,0
+VXZ.US,D,20201216,000000,126,126,123.2,123.2,4216.25,0
+VXZ.US,D,20201217,000000,123.96,124.4,122.64,122.64,14763.25,0
+VXZ.US,D,20201218,000000,123.72,125.56,123.4,124.2,4825,0
+VXZ.US,D,20201221,000000,132.16,132.16,126.32,126.32,15903.25,0
+VXZ.US,D,20201222,000000,127.24,127.24,125.84,126.6,5917.75,0
+VXZ.US,D,20201223,000000,125.28,125.88,123.12,123.54,5014,0
+VXZ.US,D,20201224,000000,123.28,123.84,122.108,123.84,1716.25,0
+VXZ.US,D,20201228,000000,123.68,123.68,121.5,122.08,871.75,0
+VXZ.US,D,20201229,000000,121.36,125.92,120.964,125.44,12614,0
+VXZ.US,D,20201230,000000,125,125,122.52,122.88,1362.25,0
+VXZ.US,D,20201231,000000,122.72,123.4,121.2,123.08,2330.5,0
+VXZ.US,D,20210104,000000,122.08,128.24,122.08,126.64,10114.25,0
+VXZ.US,D,20210105,000000,128.44,128.44,123.64,124,5417.5,0
+VXZ.US,D,20210106,000000,123.04,124.56,120.72,122.96,3927.25,0
+VXZ.US,D,20210107,000000,121.88,121.92,120.32,121.28,27707.75,0
+VXZ.US,D,20210108,000000,120.4,122.76,120.4,121.152,1736.5,0
+VXZ.US,D,20210111,000000,123.68,125.64,122.36,125.64,5832,0
+VXZ.US,D,20210112,000000,124.74,126.28,123.72,123.72,3113,0
+VXZ.US,D,20210113,000000,124.4,125.094,123.12,123.64,2119,0
+VXZ.US,D,20210114,000000,122.56,125.345,122.56,125.345,2016.5,0
+VXZ.US,D,20210115,000000,127.24,129.24,126.12,127.96,2301.5,0
+VXZ.US,D,20210119,000000,126.76,127.6,126.2,127.24,4024.75,0
+VXZ.US,D,20210120,000000,127.24,127.28,126.8,127.24,12047.5,0
+VXZ.US,D,20210121,000000,127.04,128.6,127.04,128,8072,0
+VXZ.US,D,20210122,000000,129.32,130.12,128,128.28,4118.5,0
+VXZ.US,D,20210125,000000,129.4,132.92,129.36,130.68,8341.25,0
+VXZ.US,D,20210126,000000,130.56,131.68,130.16,131.52,13429.5,0
+VXZ.US,D,20210127,000000,134.12,142.68,134.12,140.56,7502.75,0
+VXZ.US,D,20210128,000000,136.12,139.88,135.885,137.96,6991.5,0
+VXZ.US,D,20210129,000000,140.64,143.96,136.682,142.8,7465.75,0
+VXZ.US,D,20210201,000000,142.32,144,134.36,140.4,7011.75,0
+VXZ.US,D,20210202,000000,137.2,137.922,136.008,136.52,4412,0
+VXZ.US,D,20210203,000000,134,135.564,133.6,134,7883,0
+VXZ.US,D,20210204,000000,132.44,133.16,131.8,133,1609.5,0
+VXZ.US,D,20210205,000000,132.28,133.8,132.2,133.16,7764,0
+VXZ.US,D,20210208,000000,133.6,134.32,133.16,133.88,3211.75,0
+VXZ.US,D,20210209,000000,135.38,135.6,134.48,135.6,3849.5,0
+VXZ.US,D,20210210,000000,136,138.32,135.6,138.04,8044.25,0
+VXZ.US,D,20210211,000000,136.84,139.32,136.84,137.68,5742,0
+VXZ.US,D,20210212,000000,138.48,139.04,137.04,137.82,6951.5,0
+VXZ.US,D,20210216,000000,137.92,139.6,137.4,139.6,17464.25,0
+VXZ.US,D,20210217,000000,141.32,142.68,139.76,139.96,8356.25,0
+VXZ.US,D,20210218,000000,142.08,142.08,139.76,140.88,6215.75,0
+VXZ.US,D,20210219,000000,140.84,140.96,138.8,140.16,12112.75,0
+VXZ.US,D,20210222,000000,140.68,142.28,139.755,142.28,4632.5,0
+VXZ.US,D,20210223,000000,142.64,144.56,139.6,140.44,7555,0
+VXZ.US,D,20210224,000000,140.36,141.56,136.04,136.36,6605.75,0
+VXZ.US,D,20210225,000000,137.04,142.88,136.44,141.04,11431,0
+VXZ.US,D,20210226,000000,138.64,140.76,137.38,138.56,5506,0
+VXZ.US,D,20210301,000000,135.14,135.142,133.24,134.2,5142.25,0
+VXZ.US,D,20210302,000000,134.52,136.6,134.48,136.36,1711.25,0
+VXZ.US,D,20210303,000000,136.74,138.2,135.64,138.16,7406,0
+VXZ.US,D,20210304,000000,138.56,141.56,136.12,140.36,4279.5,0
+VXZ.US,D,20210305,000000,139.8,139.964,134.665,135.64,33285,0
+VXZ.US,D,20210308,000000,135.6,137.2,134.24,137,4540.75,0
+VXZ.US,D,20210309,000000,135.48,136.062,133.767,136,18879.25,0
+VXZ.US,D,20210310,000000,133.8,135.24,133.8,135.002,2327,0
+VXZ.US,D,20210311,000000,134.44,134.48,132.84,133.6,1304.25,0
+VXZ.US,D,20210312,000000,134.84,134.84,133.9,134.12,3548.75,0
+VXZ.US,D,20210315,000000,134.24,134.24,131.64,131.84,5566.25,0
+VXZ.US,D,20210316,000000,131.72,131.72,128.36,131.12,22986.75,0
+VXZ.US,D,20210317,000000,131.56,131.76,127.88,128.04,3921.25,0
+VXZ.US,D,20210318,000000,127.92,128.61,127.72,128.16,3296.75,0
+VXZ.US,D,20210319,000000,128.68,130.236,127.68,128.76,2964.75,0
+VXZ.US,D,20210322,000000,128.64,128.8,123.64,123.64,9754.5,0
+VXZ.US,D,20210323,000000,123.64,125.64,123.6,124.48,2840.5,0
+VXZ.US,D,20210324,000000,123.84,125.12,123.2,125.08,3024,0
+VXZ.US,D,20210325,000000,124.88,126.64,122.652,122.88,3946,0
+VXZ.US,D,20210326,000000,121.92,121.92,119.827,120.76,2712.75,0
+VXZ.US,D,20210329,000000,121.48,122.92,120.16,120.48,1857.5,0
+VXZ.US,D,20210330,000000,119.956,119.956,116.923,117.16,12184.25,0
+VXZ.US,D,20210331,000000,116.48,117.079,115.6,115.96,2335.5,0
+VXZ.US,D,20210401,000000,115.84,115.96,114.4,114.72,5389.5,0
+VXZ.US,D,20210405,000000,113.28,113.76,112.4,112.4,3197.75,0
+VXZ.US,D,20210406,000000,112.28,112.956,111.68,111.88,4627.75,0
+VXZ.US,D,20210407,000000,112.2,112.4,110.84,111.32,7829.25,0
+VXZ.US,D,20210408,000000,110.44,112,110.44,111.08,1686.5,0
+VXZ.US,D,20210409,000000,111.8,112.68,111,111.76,3644.5,0
+VXZ.US,D,20210412,000000,112.68,113.24,111.24,111.48,2923.5,0
+VXZ.US,D,20210413,000000,111.48,112.2,111.36,112.2,2327.75,0
+VXZ.US,D,20210414,000000,112.52,113.24,112.12,113.026,1758.25,0
+VXZ.US,D,20210415,000000,112.08,112.12,110.84,112.12,2724.25,0
+VXZ.US,D,20210416,000000,112.72,112.96,111.32,112,2887.25,0
+VXZ.US,D,20210419,000000,111.4,114.8,111.4,113.36,3947.75,0
+VXZ.US,D,20210420,000000,113.8,116.68,113.8,115.44,3340.5,0
+VXZ.US,D,20210421,000000,116.36,116.36,113.24,113.8,1136.5,0
+VXZ.US,D,20210422,000000,113.24,116.44,112.8,115.88,2888.25,0
+VXZ.US,D,20210423,000000,115.84,116.04,114.684,115,1554.5,0
+VXZ.US,D,20210426,000000,115.04,115.04,114.16,114.56,976.5,0
+VXZ.US,D,20210427,000000,114.56,115.48,112.72,112.72,4620.75,0
+VXZ.US,D,20210428,000000,112.6,113.044,112.4,113.044,1395.75,0
+VXZ.US,D,20210429,000000,111.88,113.72,111.88,112.76,1450.75,0
+VXZ.US,D,20210430,000000,113.32,114.32,112.88,114.32,2824.5,0
+VXZ.US,D,20210503,000000,113.88,113.88,112.04,112.68,8008.5,0
+VXZ.US,D,20210504,000000,113.36,115.66,113.36,114.053,3614.25,0
+VXZ.US,D,20210505,000000,112.8,113.396,111.8,112.6,3136.75,0
+VXZ.US,D,20210506,000000,112.56,113,112.316,112.316,1160.5,0
+VXZ.US,D,20210507,000000,112.8,112.8,110.284,110.32,3035,0
+VXZ.US,D,20210510,000000,110.16,111.656,108.84,111.656,4313.25,0
+VXZ.US,D,20210511,000000,113.72,115.88,112.96,115.56,5980.75,0
+VXZ.US,D,20210512,000000,117.16,124.32,117.16,123.04,7681.5,0
+VXZ.US,D,20210513,000000,120.2,120.92,116.8,117.6,3184,0
+VXZ.US,D,20210514,000000,114.68,114.96,110.72,110.96,6376.75,0
+VXZ.US,D,20210517,000000,112.08,115.24,111.8,114.08,1960,0
+VXZ.US,D,20210518,000000,113.2,116.64,112.08,116.64,1535.5,0
+VXZ.US,D,20210519,000000,118.88,122.84,117.24,117.24,6184.25,0
+VXZ.US,D,20210520,000000,116,116.128,114.72,114.92,1344.75,0
+VXZ.US,D,20210521,000000,113.684,114.44,113.16,114.2,2486.25,0
+VXZ.US,D,20210524,000000,112.68,112.68,110.756,111.32,3420.75,0
+VXZ.US,D,20210525,000000,111.2,112.36,111.2,112.12,1226,0
+VXZ.US,D,20210526,000000,111.156,111.156,109.24,109.88,1773.5,0
+VXZ.US,D,20210527,000000,109.16,109.64,106.72,107.24,3303.75,0
+VXZ.US,D,20210528,000000,106.44,107.68,106.04,107.64,6913.25,0
+VXZ.US,D,20210601,000000,106.72,108.48,106.2,108.28,3733.25,0
+VXZ.US,D,20210602,000000,107.84,108.84,107,108.76,2693.75,0
+VXZ.US,D,20210603,000000,110.16,110.28,108.8,109.6,2333,0
+VXZ.US,D,20210604,000000,107.96,108.04,106.96,107.12,3764.5,0
+VXZ.US,D,20210607,000000,107.48,107.56,106.08,106.08,958,0
+VXZ.US,D,20210608,000000,105.44,107.24,105.36,105.96,4947.25,0
+VXZ.US,D,20210609,000000,107,107.36,106.16,107.16,11500.75,0
+VXZ.US,D,20210610,000000,106.36,106.36,102.96,103.04,11414.25,0
+VXZ.US,D,20210611,000000,102.52,102.52,101.56,102.12,1946.75,0
+VXZ.US,D,20210614,000000,102.68,103.68,101.88,102.72,3257.5,0
+VXZ.US,D,20210615,000000,103.444,104.52,103.12,103.68,2713.25,0
+VXZ.US,D,20210616,000000,102.8,104.76,102.556,104.12,2748.25,0
+VXZ.US,D,20210617,000000,103.24,104.12,102.36,103.2,5617.25,0
+VXZ.US,D,20210618,000000,106.36,107.236,104.784,106.72,4141.5,0
+VXZ.US,D,20210621,000000,105.4,106.12,103.6,104.512,5501.5,0
+VXZ.US,D,20210622,000000,105.42,105.48,103.28,103.28,2869.5,0
+VXZ.US,D,20210623,000000,102,102.48,101.4,102.32,2158.5,0
+VXZ.US,D,20210624,000000,100.88,101.4,100.444,101.24,2692.25,0
+VXZ.US,D,20210625,000000,101.08,101.84,100.88,101.3,1873.25,0
+VXZ.US,D,20210628,000000,100.48,101.52,100.04,100.891,3316.25,0
+VXZ.US,D,20210629,000000,100.32,102.12,100.32,102,1977.75,0
+VXZ.US,D,20210630,000000,102.16,102.8,101.36,102.44,1113.5,0
+VXZ.US,D,20210701,000000,101.44,102.16,101.44,101.8,3009,0
+VXZ.US,D,20210702,000000,100.8,101.88,99.88,101.88,4263.25,0
+VXZ.US,D,20210706,000000,101.48,103.64,101.4,102.04,4475.75,0
+VXZ.US,D,20210707,000000,102.944,102.96,102.4,102.6,11118.25,0
+VXZ.US,D,20210708,000000,106.44,106.72,104.28,104.76,10121.75,0
+VXZ.US,D,20210709,000000,103.372,103.372,101.92,102.88,3969.75,0
+VXZ.US,D,20210712,000000,103.32,103.8,103.08,103.8,1570.75,0
+VXZ.US,D,20210713,000000,103.48,105.04,102.54,104.84,1736,0
+VXZ.US,D,20210714,000000,103.48,105.28,103.32,104.446,2043.5,0
+VXZ.US,D,20210715,000000,106.116,106.4,104.16,104.16,2584.25,0
+VXZ.US,D,20210716,000000,103.32,105.68,102.805,105.52,1939,0
+VXZ.US,D,20210719,000000,107.52,110.72,107.52,109.44,19482.75,0
+VXZ.US,D,20210720,000000,109.08,109.4,106.88,107.96,5329.25,0
+VXZ.US,D,20210721,000000,105.6,106.4,105.52,105.52,1813.25,0
+VXZ.US,D,20210722,000000,104.8,105.12,103.76,103.76,4724.5,0
+VXZ.US,D,20210723,000000,103.48,104.36,103.48,103.72,1159,0
+VXZ.US,D,20210726,000000,104.72,105.12,104.52,105.04,4817.75,0
+VXZ.US,D,20210727,000000,105.84,107.8,105.8,106.48,3052,0
+VXZ.US,D,20210728,000000,106.396,106.72,105.4,105.4,1995.25,0
+VXZ.US,D,20210729,000000,104.88,104.96,104.4,104.68,1481,0
+VXZ.US,D,20210730,000000,106,106.36,105.02,106.36,2861,0
+VXZ.US,D,20210802,000000,105.56,107.96,105.56,107.96,2744.5,0
+VXZ.US,D,20210803,000000,107.78,108.4,105.8,106.2,1488.25,0
+VXZ.US,D,20210804,000000,106.48,106.92,105.68,106.12,1788.75,0
+VXZ.US,D,20210805,000000,106,106,104.88,105,2098.75,0
+VXZ.US,D,20210806,000000,104.316,104.94,103.8,104.24,2260.5,0
+VXZ.US,D,20210809,000000,105.2,105.2,104,104.26,3679.5,0
+VXZ.US,D,20210810,000000,103.756,104.16,103.52,103.876,733,0
+VXZ.US,D,20210811,000000,103.76,103.76,102.16,102.16,3052.75,0
+VXZ.US,D,20210812,000000,102.196,102.196,100.32,101.24,2636,0
+VXZ.US,D,20210813,000000,100.74,102.32,100.324,102.32,12055.25,0
+VXZ.US,D,20210816,000000,102.96,103.52,101.84,101.96,16283.75,0
+VXZ.US,D,20210817,000000,102.6,104.596,102.6,103.36,23263,0
+VXZ.US,D,20210818,000000,104.52,106.8,103.68,106.72,18847.5,0
+VXZ.US,D,20210819,000000,107.96,107.996,105.88,106.64,9921.75,0
+VXZ.US,D,20210820,000000,106.32,106.32,104.48,104.88,3759.25,0
+VXZ.US,D,20210823,000000,104.04,104.04,103.16,103.96,2895.25,0
+VXZ.US,D,20210824,000000,103.48,104.44,103.48,104.08,1169,0
+VXZ.US,D,20210825,000000,104.004,104.04,102.84,103.12,5226.25,0
+VXZ.US,D,20210826,000000,103.8,105.36,103.6,104.68,1806.5,0
+VXZ.US,D,20210827,000000,103.88,103.88,102,102.4,4364.75,0
+VXZ.US,D,20210830,000000,102.04,102.48,101.52,102.16,2248.75,0
+VXZ.US,D,20210831,000000,102.36,102.92,102.2,102.56,3236.25,0
+VXZ.US,D,20210901,000000,102.24,102.24,101,101.52,3245.75,0
+VXZ.US,D,20210902,000000,101.52,102.08,101.52,101.52,1011.5,0
+VXZ.US,D,20210903,000000,102.64,102.64,101.6,102.36,3445.75,0
+VXZ.US,D,20210907,000000,102.52,103.72,102.52,103.36,6021.25,0
+VXZ.US,D,20210908,000000,104.48,105.153,103.64,103.64,12159.5,0
+VXZ.US,D,20210909,000000,104.32,104.88,103.12,104.88,2643,0
+VXZ.US,D,20210910,000000,103.32,106.44,103.32,106.16,2448.75,0
+VXZ.US,D,20210913,000000,104.88,106.44,104.64,105.44,2856,0
+VXZ.US,D,20210914,000000,105.78,106.96,105.78,106,6233.25,0
+VXZ.US,D,20210915,000000,105.76,106.2,104.04,104.84,5313,0
+VXZ.US,D,20210916,000000,104.84,105.76,103.88,104.52,2253.5,0
+VXZ.US,D,20210917,000000,104.88,106.4,104.88,106.4,3051.25,0
+VXZ.US,D,20210920,000000,109.76,113.2,108.92,110.32,75595,0
+VXZ.US,D,20210921,000000,108.96,110.88,107.8,108.32,12656.5,0
+VXZ.US,D,20210922,000000,107.36,107.52,105.12,105.96,15324.75,0
+VXZ.US,D,20210923,000000,104.52,104.84,103.6,103.8,6176.25,0
+VXZ.US,D,20210924,000000,104.48,104.56,102.92,103.16,7622,0
+VXZ.US,D,20210927,000000,102.52,103.56,102.04,103.52,12731,0
+VXZ.US,D,20210928,000000,104.92,107.8,104.76,107.04,7549.75,0
+VXZ.US,D,20210929,000000,106.6,107.88,106.44,107.8,5040.5,0
+VXZ.US,D,20210930,000000,106.84,108.8,106.24,108.2,5100.5,0
+VXZ.US,D,20211001,000000,107.2,108.084,105.64,106.96,2294.75,0
+VXZ.US,D,20211004,000000,106.96,109.4,106.6,108.72,9375,0
+VXZ.US,D,20211005,000000,108.4,108.48,106.28,107.04,8006.75,0
+VXZ.US,D,20211006,000000,107.92,109.24,106.52,106.52,13761.5,0
+VXZ.US,D,20211007,000000,105.52,105.74,104.96,105.08,8381.25,0
+VXZ.US,D,20211008,000000,104.68,105.68,104.2,105.32,8390,0
+VXZ.US,D,20211011,000000,105.72,105.76,104.2,105.76,5188.75,0
+VXZ.US,D,20211012,000000,104.927,105.48,104.16,104.16,954.75,0
+VXZ.US,D,20211013,000000,104.44,104.44,103.48,103.72,1507.5,0
+VXZ.US,D,20211014,000000,102.68,102.68,101.24,101.48,4902,0
+VXZ.US,D,20211015,000000,100.76,102.72,100.68,102.56,8148,0
+VXZ.US,D,20211018,000000,103.36,103.52,102.44,103.36,18941.25,0
+VXZ.US,D,20211019,000000,102.92,103.08,102.16,102.84,9373.25,0
+VXZ.US,D,20211020,000000,102.72,103,102.08,102.16,4072.25,0
+VXZ.US,D,20211021,000000,101.996,101.996,100.917,101.16,1134,0
+VXZ.US,D,20211022,000000,100.88,102.36,100.76,101.92,3441.25,0
+VXZ.US,D,20211025,000000,102.08,102.44,100.08,100.28,5004.75,0
+VXZ.US,D,20211026,000000,99.88,101.72,99.44,100.88,6175.25,0
+VXZ.US,D,20211027,000000,100.82,102.48,100.26,102.36,1531,0
+VXZ.US,D,20211028,000000,101.4,101.48,100.64,100.88,869.25,0
+VXZ.US,D,20211029,000000,101.96,102.12,101.24,102,1595.75,0
+VXZ.US,D,20211101,000000,101.56,102.52,101.32,101.56,2562.75,0
+VXZ.US,D,20211102,000000,101.12,101.32,100.24,100.24,3292.5,0
+VXZ.US,D,20211103,000000,100.24,100.52,98.56,98.76,4741.25,0
+VXZ.US,D,20211104,000000,98.32,99.8,98.32,99.8,1867.25,0
+VXZ.US,D,20211105,000000,99.4336,100.92,99.4336,100.88,3575.5,0
+VXZ.US,D,20211108,000000,100.36,101.6,100.32,101.48,2323.25,0
+VXZ.US,D,20211109,000000,102,103.04,102,102.44,2862.75,0
+VXZ.US,D,20211110,000000,102.84,103,101.12,102.52,1004.5,0
+VXZ.US,D,20211111,000000,101.96,102.04,100.78,101.32,1111.25,0
+VXZ.US,D,20211112,000000,100.8,100.96,100,100.8,1004.5,0
+VXZ.US,D,20211115,000000,100.36,102.24,100.36,101.4,1319.75,0
+VXZ.US,D,20211116,000000,101.24,101.84,101.2,101.84,841,0
+VXZ.US,D,20211117,000000,101.64,103.52,101.64,103.4,1943.5,0
+VXZ.US,D,20211118,000000,103.4,104.36,102.72,103.68,1427.5,0
+VXZ.US,D,20211119,000000,104.24,104.28,103.2,103.44,1554.75,0
+VXZ.US,D,20211122,000000,102.721,104.4,102.64,104.4,1962.75,0
+VXZ.US,D,20211123,000000,104.76,105.16,103.04,103.04,3253,0
+VXZ.US,D,20211124,000000,104.36,104.88,102.8,102.8,1499,0
+VXZ.US,D,20211126,000000,106.92,113.28,106,110.2,16460.75,0
+VXZ.US,D,20211129,000000,107,107.4,104.44,105.04,26046,0
+VXZ.US,D,20211130,000000,106.88,111.12,106.72,110.92,15262.75,0
+VXZ.US,D,20211201,000000,107.8,113.24,106.04,113,8123.75,0
+VXZ.US,D,20211202,000000,112.28,113.04,109.96,110.56,15175.25,0
+VXZ.US,D,20211203,000000,110.08,116.6,109.72,114.84,10710,0
+VXZ.US,D,20211206,000000,112.76,113.72,110.52,110.52,10372.25,0
+VXZ.US,D,20211207,000000,108.2,108.2,104.92,105.84,8407,0
+VXZ.US,D,20211208,000000,105,105.56,103.86,104.84,16890,0
+VXZ.US,D,20211209,000000,104.34,105.32,103.92,105.32,3316.5,0
+VXZ.US,D,20211210,000000,103.72,104.44,103.12,103.64,4341,0
+VXZ.US,D,20211213,000000,104.48,106.6,104.48,106.6,5349.75,0
+VXZ.US,D,20211214,000000,107.44,108.96,106.84,107.32,5069,0
+VXZ.US,D,20211215,000000,108.2,108.92,103.68,103.72,54518.5,0
+VXZ.US,D,20211216,000000,104.116,106.6,104,106.36,3044.5,0
+VXZ.US,D,20211217,000000,107.6,108.56,106.484,108.52,5051.25,0
+VXZ.US,D,20211220,000000,111.56,112.48,108.52,108.76,6828.5,0
+VXZ.US,D,20211221,000000,107.92,108.08,106.56,107.04,4628,0
+VXZ.US,D,20211222,000000,106.16,106.68,105.52,105.52,3820.25,0
+VXZ.US,D,20211223,000000,104.72,105.72,104.72,105.72,8232.5,0
+VXZ.US,D,20211227,000000,104.92,105.48,104.48,104.48,1198,0
+VXZ.US,D,20211228,000000,104.52,104.64,103.72,104,5378.75,0
+VXZ.US,D,20211229,000000,104,104,102.24,102.468,4511.5,0
+VXZ.US,D,20211230,000000,102.6,103.32,102,103.12,4641.5,0
+VXZ.US,D,20211231,000000,103.12,103.28,102.28,102.92,4494,0
+VXZ.US,D,20220103,000000,102.6,103,101.48,101.68,3553.25,0
+VXZ.US,D,20220104,000000,101.72,102.28,101.3,101.68,2718,0
+VXZ.US,D,20220105,000000,102.08,104.56,100.72,104.52,11762.5,0
+VXZ.US,D,20220106,000000,104.52,104.92,103.16,104.44,1834.5,0
+VXZ.US,D,20220107,000000,103.92,104,102.44,102.44,3952,0
+VXZ.US,D,20220110,000000,103.72,105.2,101,101.04,4604,0
+VXZ.US,D,20220111,000000,101.6,102.32,99.44,99.84,3525,0
+VXZ.US,D,20220112,000000,99.2,99.96,98.56,99.96,5961,0
+VXZ.US,D,20220113,000000,100.12,102.12,99.32,102,5269.75,0
+VXZ.US,D,20220114,000000,103.2,103.32,100.48,100.6,9574.5,0
+VXZ.US,D,20220118,000000,102.76,103.68,102.2,102.96,7999.25,0
+VXZ.US,D,20220119,000000,102.08,103.2,101.28,103.08,7518.75,0
+VXZ.US,D,20220120,000000,102.08,104.08,100.76,103.84,15257.25,0
+VXZ.US,D,20220121,000000,103.88,107.24,103.32,107.24,30937.25,0
+VXZ.US,D,20220124,000000,109.76,114,106.28,106.28,32032,0
+VXZ.US,D,20220125,000000,109.36,111.52,106.844,107.64,14800.75,0
+VXZ.US,D,20220126,000000,105.28,109.04,104.32,107.92,10719.5,0
+VXZ.US,D,20220127,000000,106.08,109.44,105.68,108.4,3689.75,0
+VXZ.US,D,20220128,000000,108.32,109.6,105,105.44,7851.25,0
+VXZ.US,D,20220131,000000,106.08,106.381,102.4,102.56,7968.25,0
+VXZ.US,D,20220201,000000,101.96,102.72,99.4,99.44,18194,0
+VXZ.US,D,20220202,000000,99.56,100.44,99.12,100.24,58009.75,0
+VXZ.US,D,20220203,000000,102.44,105.36,101.16,105.12,30781.25,0
+VXZ.US,D,20220204,000000,104.64,105.385,102.2,104.68,19404.25,0
+VXZ.US,D,20220207,000000,104.24,104.24,101.96,103.36,22570.5,0
+VXZ.US,D,20220208,000000,102.56,103.2,100.92,101.32,13744.25,0
+VXZ.US,D,20220209,000000,100,100.28,99.08,99.48,19522,0
+VXZ.US,D,20220210,000000,101.12,103.8,99.32,102.92,13605,0
+VXZ.US,D,20220211,000000,101.88,106.8,101.48,106.36,66558.5,0
+VXZ.US,D,20220214,000000,106.24,108.02,105.28,105.92,13996,0
+VXZ.US,D,20220215,000000,103.8,104.12,102.56,102.68,15065,0
+VXZ.US,D,20220216,000000,104.36,104.436,100.96,101.2,10469,0
+VXZ.US,D,20220217,000000,103.52,104.8,102.96,104.72,7984,0
+VXZ.US,D,20220218,000000,104.44,106.4,104,106.08,22299.75,0
+VXZ.US,D,20220222,000000,106.68,107.037,104.48,105.56,8150.75,0
+VXZ.US,D,20220223,000000,104.2,108.6,104.2,108.52,4240.5,0
+VXZ.US,D,20220224,000000,112.8,112.836,106.04,106.44,27835.5,0
+VXZ.US,D,20220225,000000,106.44,107.436,104.2,105.04,5276,0
+VXZ.US,D,20220228,000000,108.24,109.64,106.8,108.16,10010.5,0
+VXZ.US,D,20220301,000000,109.52,113.08,109.2,112.4,6226.75,0
+VXZ.US,D,20220302,000000,111.32,111.84,108.88,110,43051,0
+VXZ.US,D,20220303,000000,109.24,111.5,109.24,111.02,15272.75,0
+VXZ.US,D,20220304,000000,113.84,114.688,112.32,112.32,6952.25,0
+VXZ.US,D,20220307,000000,114.4,117.96,113.04,117.96,26899.25,0
+VXZ.US,D,20220308,000000,117.44,119.44,114.12,118.04,41876.75,0
+VXZ.US,D,20220309,000000,114.88,116.88,113.68,116.76,11009.75,0
+VXZ.US,D,20220310,000000,117.76,118.48,115.6,116.2,5868.75,0
+VXZ.US,D,20220311,000000,114.08,116.8,114.08,116.8,16696.5,0
+VXZ.US,D,20220314,000000,116.2,121.44,115.36,118.88,14937.75,0
+VXZ.US,D,20220315,000000,118.44,119.4,116.08,116.4,79200,0
+VXZ.US,D,20220316,000000,115,115.8,112.36,112.76,13989.75,0
+VXZ.US,D,20220317,000000,112.36,112.56,110.32,111.36,7144.75,0
+VXZ.US,D,20220318,000000,112.08,112.22,108.271,108.271,16545.25,0
+VXZ.US,D,20220321,000000,108.28,108.72,105.76,108.64,12315.75,0
+VXZ.US,D,20220322,000000,107.56,107.56,106.72,106.92,26109.25,0
+VXZ.US,D,20220323,000000,108.04,108.24,106.64,106.92,10088.5,0
+VXZ.US,D,20220324,000000,107.52,107.793,105.8,106.76,4518.5,0
+VXZ.US,D,20220325,000000,106.68,107.24,105.242,105.4,18098.5,0
+VXZ.US,D,20220328,000000,105.8,106.812,104.84,105,15909.25,0
+VXZ.US,D,20220329,000000,104.48,104.8,103.3,103.36,14287.75,0
+VXZ.US,D,20220330,000000,103.64,105.4,103.6,104.2,33817.5,0
+VXZ.US,D,20220331,000000,105.2,106.04,104.72,105.92,21490,0
+VXZ.US,D,20220401,000000,105.36,106.458,104.48,105.32,7607.25,0
+VXZ.US,D,20220404,000000,105.168,105.32,103.96,103.96,2604.5,0
+VXZ.US,D,20220405,000000,104.32,107.4,104.28,107.2,3972,0
+VXZ.US,D,20220406,000000,108.36,109.846,107.48,108.2,14767.75,0
+VXZ.US,D,20220407,000000,109.04,110,107.2,107.6,5703.75,0
+VXZ.US,D,20220408,000000,108.12,108.4,106.9,108,4129,0
+VXZ.US,D,20220411,000000,108.56,110.2,108.48,110.16,31920,0
+VXZ.US,D,20220412,000000,109.8,111.303,108.767,111.04,7656.5,0
+VXZ.US,D,20220413,000000,111.52,111.72,108.38,108.88,9110,0
+VXZ.US,D,20220414,000000,108.04,110.2,107.648,110.2,10070,0
+VXZ.US,D,20220418,000000,110.84,111,109.96,110.28,7198.5,0
+VXZ.US,D,20220419,000000,110.6,110.6,107.44,108.08,4993,0
+VXZ.US,D,20220420,000000,107.16,107.72,106.6,106.6,3944.25,0
+VXZ.US,D,20220421,000000,105.52,109.88,105.52,109.72,6394,0
+VXZ.US,D,20220422,000000,109.84,114.32,109.64,113.76,30402.75,0
+VXZ.US,D,20220425,000000,114.16,115.72,112.04,112.32,18679.25,0
+VXZ.US,D,20220426,000000,113.72,116.8,113.44,116.64,12647.25,0
+VXZ.US,D,20220427,000000,116.44,116.88,114,116.84,35461.5,0
+VXZ.US,D,20220428,000000,114.44,117.898,114,117.88,18742.5,0
+VXZ.US,D,20220429,000000,116.64,118.864,115.6,118.28,32570,0
+VXZ.US,D,20220502,000000,118,122.24,117.28,118.04,33260,0
+VXZ.US,D,20220503,000000,117.24,117.68,115.68,115.68,4689,0
+VXZ.US,D,20220504,000000,115.72,115.925,110.28,111.12,9710.75,0
+VXZ.US,D,20220505,000000,113.16,119.88,111.92,119.64,14225.25,0
+VXZ.US,D,20220506,000000,119.48,122.524,118.8,119.64,7520.5,0
+VXZ.US,D,20220509,000000,123.96,124.599,121.04,124.12,7471.25,0
+VXZ.US,D,20220510,000000,120.68,124.84,120.68,123.08,6093.75,0
+VXZ.US,D,20220511,000000,123.52,123.52,119.88,122.32,3783,0
+VXZ.US,D,20220512,000000,123.24,124.76,120.36,122.28,62668.5,0
+VXZ.US,D,20220513,000000,119.36,119.88,117.12,118.24,57190,0
+VXZ.US,D,20220516,000000,117.56,118.3,116.56,117.6,8987,0
+VXZ.US,D,20220517,000000,114.92,117.24,114.92,116.72,8283.75,0
+VXZ.US,D,20220518,000000,119.2,122.56,117.16,122.56,7551,0
+VXZ.US,D,20220519,000000,123.08,124,118.68,118.68,21245.5,0
+VXZ.US,D,20220520,000000,119.2,123.6,118.275,119.56,10004.25,0
+VXZ.US,D,20220523,000000,118.56,120,117.84,119.2,6041,0
+VXZ.US,D,20220524,000000,119.88,122.12,119.68,120.08,17871.5,0
+VXZ.US,D,20220525,000000,120.08,120.08,117.48,117.88,4782.5,0
+VXZ.US,D,20220526,000000,117.32,118,116.6,117.64,3987.25,0
+VXZ.US,D,20220527,000000,116,116.36,115.68,115.68,3783.5,0
+VXZ.US,D,20220531,000000,118.12,118.52,114.884,115.24,6688.25,0
+VXZ.US,D,20220601,000000,114.24,117.2,114.16,114.84,2867.25,0
+VXZ.US,D,20220602,000000,114.8,115.69,112.88,113.12,1428.5,0
+VXZ.US,D,20220603,000000,114.645,115,113.694,114.982,1567.75,0
+VXZ.US,D,20220606,000000,113.96,115.3,113.72,114.28,1450.5,0
+VXZ.US,D,20220607,000000,116.08,116.679,113.28,113.28,841.25,0
+VXZ.US,D,20220608,000000,113.96,114.84,112.947,114.12,1798.25,0
+VXZ.US,D,20220609,000000,114.2,115.812,114,115.56,3241.75,0
+VXZ.US,D,20220610,000000,119.4,120.769,118.6,119.28,5021.5,0
+VXZ.US,D,20220613,000000,124.12,127.36,122.8,125.92,13312.5,0
+VXZ.US,D,20220614,000000,125.88,127.08,124.32,124.52,10476,0
+VXZ.US,D,20220615,000000,123.52,123.52,118.32,121.24,9670.75,0
+VXZ.US,D,20220616,000000,123.96,125.96,123.2,124.88,7452.5,0
+VXZ.US,D,20220617,000000,124.12,124.76,122.16,122.56,4228.75,0
+VXZ.US,D,20220621,000000,119.6,120.32,118.4,120.08,9738.25,0
+VXZ.US,D,20220622,000000,121.16,121.92,118.76,119.12,2580.75,0
+VXZ.US,D,20220623,000000,118,119.68,117.6,119,1208.5,0
+VXZ.US,D,20220624,000000,117.2,117.8,116.4,117.64,3105.75,0
+VXZ.US,D,20220627,000000,116.76,116.84,115.6,115.84,2149.25,0
+VXZ.US,D,20220628,000000,115.56,118.24,115.44,117.36,5422.5,0
+VXZ.US,D,20220629,000000,119.16,119.2,118.24,118.52,6054.25,0
+VXZ.US,D,20220630,000000,119.88,121.08,119.2,119.669,3830.5,0
+VXZ.US,D,20220701,000000,120.12,120.4,117.76,117.76,2250.25,0
+VXZ.US,D,20220705,000000,119.92,120.4,117.68,118.12,2793.5,0
+VXZ.US,D,20220706,000000,117.68,119.172,117.2,117.88,1966.25,0
+VXZ.US,D,20220707,000000,116.96,117,116.255,116.84,1586,0
+VXZ.US,D,20220708,000000,116.68,117.2,115.619,115.68,1447.5,0
+VXZ.US,D,20220711,000000,117.12,117.88,116.44,117.757,2136.75,0
+VXZ.US,D,20220712,000000,118,118.488,116.72,118.488,1303.25,0
+VXZ.US,D,20220713,000000,119.64,119.64,117.6,118.468,1078.75,0
+VXZ.US,D,20220714,000000,120.6,120.811,118.56,119.039,1676.25,0
+VXZ.US,D,20220715,000000,117.56,118.396,116.64,116.828,2797.25,0
+VXZ.US,D,20220718,000000,116.88,118.8,115.72,118.612,2720,0
+VXZ.US,D,20220719,000000,117.04,117.04,115.44,115.96,1224,0
+VXZ.US,D,20220720,000000,117.08,117.08,115.6,115.68,798,0
+VXZ.US,D,20220721,000000,115.84,115.84,115.078,115.078,175,0
+VXZ.US,D,20220722,000000,115.476,116,114.684,115.617,2241.75,0
+VXZ.US,D,20220725,000000,114.92,115.559,114.92,115.559,2521.25,0
+VXZ.US,D,20220726,000000,115.834,116.76,115.6,116.048,3697.25,0
+VXZ.US,D,20220727,000000,114.44,114.44,113.16,113.798,8037.5,0
+VXZ.US,D,20220728,000000,113.24,113.56,111.697,111.697,1499.25,0
+VXZ.US,D,20220729,000000,116.36,116.36,109.724,109.98,4988.75,0
+VXZ.US,D,20220801,000000,110.16,112,109.88,111.96,2068.25,0
+VXZ.US,D,20220802,000000,112.36,113.76,110.96,113.46,1938,0
+VXZ.US,D,20220803,000000,111.72,112.08,110.84,110.95,7105.25,0
+VXZ.US,D,20220804,000000,111.56,112.4,111.44,112.364,1125.5,0
+VXZ.US,D,20220805,000000,113.84,113.84,112.037,112.037,1803.75,0
+VXZ.US,D,20220808,000000,111.64,112.716,111.56,112.3,1562.75,0
+VXZ.US,D,20220809,000000,112.884,113,112.812,112.812,358.5,0
+VXZ.US,D,20220810,000000,111,111.28,109.444,109.78,3420.5,0
+VXZ.US,D,20220811,000000,109.92,110.4,109.48,110.019,949,0
+VXZ.US,D,20220812,000000,109.8,109.8,108.64,109.288,1809.25,0
+VXZ.US,D,20220815,000000,109.52,109.52,108.48,108.51,1223,0
+VXZ.US,D,20220816,000000,109,109,108.16,108.72,1841.75,0
+VXZ.US,D,20220817,000000,109.524,110.274,108.72,109.36,969.75,0
+VXZ.US,D,20220818,000000,109.68,109.68,108.68,109.104,7344,0
+VXZ.US,D,20220819,000000,111.44,112.04,110.647,111.04,14390,0
+VXZ.US,D,20220822,000000,112.76,113.76,112.4,113.56,56450.75,0
+VXZ.US,D,20220823,000000,114.16,114.16,112.44,112.68,3355.25,0
+VXZ.US,D,20220824,000000,112.64,112.64,111.302,111.302,1991.5,0
+VXZ.US,D,20220825,000000,111.198,111.198,109.64,109.88,7238,0
+VXZ.US,D,20220826,000000,109.64,114.2,109.64,113.68,6526,0
+VXZ.US,D,20220829,000000,114.36,114.56,112.6,112.76,8310.5,0
+VXZ.US,D,20220830,000000,112.88,114.22,112.88,113.8,2814.75,0
+VXZ.US,D,20220831,000000,112.244,113.72,112.244,112.76,3082.5,0
+VXZ.US,D,20220901,000000,113.68,115.08,112.44,112.52,16955.75,0
+VXZ.US,D,20220902,000000,110.68,113.36,110.04,113,20623.25,0
+VXZ.US,D,20220906,000000,112.04,114.36,111.96,112.96,31725.75,0
+VXZ.US,D,20220907,000000,113.52,113.52,110.88,110.88,2069.5,0
+VXZ.US,D,20220908,000000,111.48,111.596,110.52,110.68,43377.5,0
+VXZ.US,D,20220909,000000,109.92,110.2,109.16,110.2,45442.25,0
+VXZ.US,D,20220912,000000,108.96,109.8,108.56,109.12,14299.5,0
+VXZ.US,D,20220913,000000,111.56,114.84,111.36,113.72,26558.75,0
+VXZ.US,D,20220914,000000,114,114.563,112.828,113.28,14183.5,0
+VXZ.US,D,20220915,000000,114.2,114.32,113.08,114.08,2093,0
+VXZ.US,D,20220916,000000,114.76,115.92,113.24,113.96,6984.75,0
+VXZ.US,D,20220919,000000,115.04,115.04,111.5,111.52,14527.5,0
+VXZ.US,D,20220920,000000,112.88,113.12,111.68,112.04,8148,0
+VXZ.US,D,20220921,000000,111.52,113.48,110.48,113.48,13965.75,0
+VXZ.US,D,20220922,000000,113.08,114.12,112.36,113.36,6160.75,0
+VXZ.US,D,20220923,000000,114.2,117.96,114.2,116.16,16466.5,0
+VXZ.US,D,20220926,000000,117.44,119.4,115.72,119.4,8988.25,0
+VXZ.US,D,20220927,000000,117.16,121.12,117.16,119.52,12324.75,0
+VXZ.US,D,20220928,000000,119.52,119.88,117.48,117.72,14464.25,0
+VXZ.US,D,20220929,000000,119.16,121.06,119.08,119.64,6251.25,0
+VXZ.US,D,20220930,000000,119.68,120.372,117.76,120.16,2932.25,0
+VXZ.US,D,20221003,000000,118.32,118.84,116.8,117.92,12624.75,0
+VXZ.US,D,20221004,000000,115.6,117.2,115.56,117.12,3048,0
+VXZ.US,D,20221005,000000,117.56,119.12,117.56,117.64,10102.75,0
+VXZ.US,D,20221006,000000,117.28,119.355,116.76,119.04,3045.25,0
+VXZ.US,D,20221007,000000,119.94,122.4,119.94,121.24,5112.5,0
+VXZ.US,D,20221010,000000,122.36,124.08,122,123.2,2411,0
+VXZ.US,D,20221011,000000,123.76,124.68,122.08,124.68,13170.75,0
+VXZ.US,D,20221012,000000,123.8,124.96,123.277,123.68,5944.25,0
+VXZ.US,D,20221013,000000,125.48,125.48,120.84,121.04,8520,0
+VXZ.US,D,20221014,000000,120.16,124.64,119.94,123.08,1095.25,0
+VXZ.US,D,20221017,000000,120.76,121.32,119.92,121.32,9923.25,0
+VXZ.US,D,20221018,000000,118.44,120.88,118.44,119.68,12292,0
+VXZ.US,D,20221019,000000,120.68,121.64,120.08,120.08,2294.5,0
+VXZ.US,D,20221020,000000,120.158,120.48,118.96,120.4,6227,0
+VXZ.US,D,20221021,000000,119.88,120.08,118.92,120.04,6038.25,0
+VXZ.US,D,20221024,000000,118.04,120.64,118.04,118.88,9321.5,0
+VXZ.US,D,20221025,000000,117.716,118.6,116.56,116.64,2675.75,0
+VXZ.US,D,20221026,000000,116.08,116.68,114.76,115.56,28486.25,0
+VXZ.US,D,20221027,000000,116.6,116.6,114.2,115,14544.75,0
+VXZ.US,D,20221028,000000,114.32,114.32,112.16,113.12,53898,0
+VXZ.US,D,20221031,000000,113.28,113.504,112.4,112.4,3409.75,0
+VXZ.US,D,20221101,000000,111.48,112.12,111.32,111.32,8774.25,0
+VXZ.US,D,20221102,000000,111.24,113.44,109.84,113.08,32384,0
+VXZ.US,D,20221103,000000,113.04,113.28,110.92,111.32,22859.5,0
+VXZ.US,D,20221104,000000,109.76,111.032,108.4,109.44,63174.75,0
+VXZ.US,D,20221107,000000,110.3,110.3,108.6,109.36,71480,0
+VXZ.US,D,20221108,000000,109.6,110.64,108.52,110.64,28760.75,0
+VXZ.US,D,20221109,000000,110.4,113.32,110.4,113.08,23352.25,0
+VXZ.US,D,20221110,000000,109.2,110.2,108.76,110.16,40462,0
+VXZ.US,D,20221111,000000,110.493,110.92,110.08,110.88,20027.75,0
+VXZ.US,D,20221114,000000,110.96,111.331,109.792,111.32,29170,0
+VXZ.US,D,20221115,000000,110.8,112.6,110.16,111.72,9814.5,0
+VXZ.US,D,20221116,000000,112.2,112.2,110.849,111.08,4557.5,0
+VXZ.US,D,20221117,000000,112,112,110.4,110.4,2476.25,0
+VXZ.US,D,20221118,000000,110.24,110.962,109.92,110.16,7420.75,0
+VXZ.US,D,20221121,000000,109.92,109.92,108.6,108.68,45636.5,0
+VXZ.US,D,20221122,000000,108.04,108.04,106.32,106.32,39538.75,0
+VXZ.US,D,20221123,000000,106.6,106.84,105.36,105.64,25839,0
+VXZ.US,D,20221125,000000,105.64,106.4,105.56,106.4,10200.75,0
+VXZ.US,D,20221128,000000,107,108.56,106.8,108.2,17161.5,0
+VXZ.US,D,20221129,000000,108.38,108.68,107.24,107.36,16154.75,0
+VXZ.US,D,20221130,000000,107.68,108.24,104.92,105,29372.75,0
+VXZ.US,D,20221201,000000,104.8,105.76,104.16,104.16,32181.25,0
+VXZ.US,D,20221202,000000,104.88,104.88,102.88,102.92,8897,0
+VXZ.US,D,20221205,000000,104.52,104.56,103.666,104.2,24976,0
+VXZ.US,D,20221206,000000,103.52,105.12,103.28,104.6,36988.5,0
+VXZ.US,D,20221207,000000,104.76,105.48,104.76,104.92,10199.25,0
+VXZ.US,D,20221208,000000,105.1,105.48,103.96,104,5088.25,0
+VXZ.US,D,20221209,000000,104.12,105.28,103.48,105.28,12471.25,0
+VXZ.US,D,20221212,000000,105.44,105.44,103.68,103.76,21853.25,0
+VXZ.US,D,20221213,000000,101.12,103.84,101.12,102.72,11866.25,0
+VXZ.US,D,20221214,000000,101.4,102.96,101.4,101.76,9763,0
+VXZ.US,D,20221215,000000,103.04,105.41,103.04,104.4,21728.5,0
+VXZ.US,D,20221216,000000,105.42,107.12,105.2,105.84,22547.75,0
+VXZ.US,D,20221219,000000,105.36,105.68,104.28,104.92,20298.25,0
+VXZ.US,D,20221220,000000,105,105.12,104,104.36,7221,0
+VXZ.US,D,20221221,000000,103.56,103.56,102.4,102.8,16062.5,0
+VXZ.US,D,20221222,000000,103.04,106.24,103.04,105.4,22958.75,0
+VXZ.US,D,20221223,000000,105.12,105.2,103.92,103.92,3397.5,0
+VXZ.US,D,20221227,000000,106.16,106.16,103.92,104.24,16496,0
+VXZ.US,D,20221228,000000,103.68,104.48,102.864,104.32,7852.25,0
+VXZ.US,D,20221229,000000,103.64,103.64,102.8,103.32,5933.5,0
+VXZ.US,D,20221230,000000,104,104.527,103.4,103.4,25515,0
+VXZ.US,D,20230103,000000,102.56,103.677,101.8,101.96,18159.75,0
+VXZ.US,D,20230104,000000,101.28,101.44,99.84,99.96,13117.5,0
+VXZ.US,D,20230105,000000,100.364,100.54,100,100.04,9959,0
+VXZ.US,D,20230106,000000,98.8,99.04,97.0804,97.6,11360.75,0
+VXZ.US,D,20230109,000000,97.2,97.8,96.16,97.32,19612.75,0
+VXZ.US,D,20230110,000000,97.36,97.36,95.08,95.16,5636.25,0
+VXZ.US,D,20230111,000000,94.96,95.64,94.6,95.28,5847.5,0
+VXZ.US,D,20230112,000000,94.56,94.62,93.24,93.52,6372.5,0
+VXZ.US,D,20230113,000000,94.04,94.04,91.04,91.8,15070,0
+VXZ.US,D,20230117,000000,91.72,92.716,91.72,92,8426,0
+VXZ.US,D,20230118,000000,91.8,94.2492,91.8,94.2492,13236,0
+VXZ.US,D,20230119,000000,95.52,95.52,93.68,94,6536.25,0
+VXZ.US,D,20230120,000000,94.04,94.18,91.92,92.16,14508.25,0
+VXZ.US,D,20230123,000000,91.52,91.72,90.9144,91.12,6329.75,0
+VXZ.US,D,20230124,000000,91,91,88.64,88.64,6281.75,0
+VXZ.US,D,20230125,000000,89.68,90.4,88.2,88.2,5208.5,0
+VXZ.US,D,20230126,000000,87.88,88.16,87,87.28,24047.75,0
+VXZ.US,D,20230127,000000,87.44,87.44,85.8,86.44,8113.5,0
+VXZ.US,D,20230130,000000,87.04,87.72,86.48,86.48,14038.75,0
+VXZ.US,D,20230131,000000,86.16,86.28,85.4,85.76,19884.5,0
+VXZ.US,D,20230201,000000,85.84,86.64,84.1572,84.4,23758.5,0
+VXZ.US,D,20230202,000000,83.8,86.44,83.72,85.76,31786.75,0
+VXZ.US,D,20230203,000000,87.56,87.56,85.6844,86.68,12013.25,0
+VXZ.US,D,20230206,000000,86.88,87.64,86.68,87.12,7053.25,0
+VXZ.US,D,20230207,000000,87.76,87.76,85.68,86.16,3209.5,0
+VXZ.US,D,20230208,000000,86.88,88.36,86.08,88.16,7106.75,0
+VXZ.US,D,20230209,000000,88.2,89.88,86.7632,89.52,7896.25,0
+VXZ.US,D,20230210,000000,90.08,91.32,89.98,90.96,7701.25,0
+VXZ.US,D,20230213,000000,90.32,90.36,88.56,88.72,5962.75,0
+VXZ.US,D,20230214,000000,88.24,88.4252,86.84,87.08,5570.75,0
+VXZ.US,D,20230215,000000,87.68,87.8396,86.52,86.56,3002,0
+VXZ.US,D,20230216,000000,87.96,88.56,86.656,88.32,14200.5,0
+VXZ.US,D,20230217,000000,89.24,90.12,88.48,88.662,6822.5,0
+VXZ.US,D,20230221,000000,90,92.24,90,91.48,24299,0
+VXZ.US,D,20230222,000000,91.72,92.48,90.3112,90.44,5904.25,0
+VXZ.US,D,20230223,000000,89.44,90.68,88.8004,89.16,5341.25,0
+VXZ.US,D,20230224,000000,90.28,91.78,90.28,91.2,9942.75,0
+VXZ.US,D,20230227,000000,89.8,89.8812,89.28,89.44,8284,0
+VXZ.US,D,20230228,000000,89.44,89.44,88.16,88.44,7058,0
+VXZ.US,D,20230301,000000,88.84,89.64,88.64,89.64,2227.25,0
+VXZ.US,D,20230302,000000,90.32,90.32,87.32,87.4,4943.5,0
+VXZ.US,D,20230303,000000,86.92,87.36,86,86.28,5577.75,0
+VXZ.US,D,20230306,000000,85.84,85.84,84.84,84.84,4649,0
+VXZ.US,D,20230307,000000,84.84,85.96,84.36,85.64,4516.75,0
+VXZ.US,D,20230308,000000,86.76,86.76,84.72,85.36,12302,0
+VXZ.US,D,20230309,000000,84.2,89.4,84,89.2,6717.5,0
+VXZ.US,D,20230310,000000,89.44,98.6,89.2,94.36,65838.75,0
+VXZ.US,D,20230313,000000,96,98.48,94.72,96.24,13676,0
+VXZ.US,D,20230314,000000,90.56,93.92,90.44,93,16369.25,0
+VXZ.US,D,20230315,000000,97.52,101.84,97,98.44,37738,0
+VXZ.US,D,20230316,000000,99.24,99.4,93.28,93.48,11588.5,0
+VXZ.US,D,20230317,000000,94.96,99.7596,94.8,99.44,11117.75,0
+VXZ.US,D,20230320,000000,99.68,100.32,97.68,98.36,6558.75,0
+VXZ.US,D,20230321,000000,96.52,96.52,93.2004,93.64,8161,0
+VXZ.US,D,20230322,000000,93.12,94.08,91.12,93.8,7935,0
+VXZ.US,D,20230323,000000,93.68,96.44,91.2556,96.12,6189.75,0
+VXZ.US,D,20230324,000000,97.48,99.8,95.16,95.24,6861,0
+VXZ.US,D,20230327,000000,93.16,95,92.88,93.08,7340.5,0
+VXZ.US,D,20230328,000000,93.24,94,92.36,92.68,6702.75,0
+VXZ.US,D,20230329,000000,90.96,91.7212,90.76,91.24,6720,0
+VXZ.US,D,20230330,000000,91.4,92.28,91.36,91.8,3401.5,0
+VXZ.US,D,20230331,000000,91.4,91.72,91.0004,91.36,8385,0
+VXZ.US,D,20230403,000000,92.12,92.2328,90.36,90.36,8443,0
+VXZ.US,D,20230404,000000,91.24,92.9636,91.24,92.52,16473,0
+VXZ.US,D,20230405,000000,93.32,93.64,92.68,92.8216,5296,0
+VXZ.US,D,20230406,000000,93.36,93.48,92,92.44,3129.25,0
+VXZ.US,D,20230410,000000,94.74,94.74,90.97,90.97,4295.75,0
+VXZ.US,D,20230411,000000,90.48,91.12,90.16,90.92,5640.5,0
+VXZ.US,D,20230412,000000,89.48,90.88,89.48,90.68,4248.25,0
+VXZ.US,D,20230413,000000,90.68,90.68,88.8804,89.24,28409,0
+VXZ.US,D,20230414,000000,90.12,90.68,89.72,90.08,3308.5,0
+VXZ.US,D,20230417,000000,89.52,89.52,88.38,88.8396,20472,0
+VXZ.US,D,20230418,000000,88.92,89.8,88.92,89.1604,7640,0
+VXZ.US,D,20230419,000000,90.52,90.52,89.04,89.72,6523.75,0
+VXZ.US,D,20230420,000000,90.96,91.08,89.8,90.8,13348,0
+VXZ.US,D,20230421,000000,90.76,91.08,90.24,90.64,7152.75,0
+VXZ.US,D,20230424,000000,90.76,91.44,90.56,90.6404,5906.25,0
+VXZ.US,D,20230425,000000,91.16,94,90.76,93.8004,12702.5,0
+VXZ.US,D,20230426,000000,93.16,93.24,91.92,92.8,5701.75,0
+VXZ.US,D,20230427,000000,91.6,92,91.2804,92,8756,0
+VXZ.US,D,20230428,000000,91.64,92.16,91.64,91.84,6295.75,0
+VXZ.US,D,20230501,000000,91.8,91.84,89.88,90.56,5300.5,0
+VXZ.US,D,20230502,000000,90.88,94.24,90.88,91.8,14382.75,0
+VXZ.US,D,20230503,000000,92.12,93.12,91.44,93.12,15431,0
+VXZ.US,D,20230504,000000,93.6,95.64,93.6,95.1596,11368.5,0
+VXZ.US,D,20230505,000000,93.2004,93.32,92,92.04,3495.5,0
+VXZ.US,D,20230508,000000,92.28,92.72,91.48,91.48,1934,0
+VXZ.US,D,20230509,000000,92.04,92.2,91.24,91.6,5158.75,0
+VXZ.US,D,20230510,000000,90.64,92.2,90.44,90.64,3932,0
+VXZ.US,D,20230511,000000,91.4,91.48,89.68,89.68,5434.75,0
+VXZ.US,D,20230512,000000,89.716,91.04,89.48,90.44,19506.75,0
+VXZ.US,D,20230515,000000,90.16,90.28,89.54,89.54,1783,0
+VXZ.US,D,20230516,000000,90.24,91.28,89.92,91.28,2320,0
+VXZ.US,D,20230517,000000,89.92,90.32,89.36,89.72,6428.25,0
+VXZ.US,D,20230518,000000,89.4,89.64,88.3388,88.52,64663.5,0
+VXZ.US,D,20230519,000000,88,90,87.52,89.92,14823,0
+VXZ.US,D,20230522,000000,90.64,90.64,88.84,89.2,3785,0
+VXZ.US,D,20230523,000000,89.76,90.2,88.48,89.5464,6599.75,0
+VXZ.US,D,20230524,000000,89.84,90.04,89.16,89.6568,6760,0
+VXZ.US,D,20230525,000000,89.24,89.72,88.5204,88.84,1871,0
+VXZ.US,D,20230526,000000,88.24,88.24,86.848,86.848,7195,0
+VXZ.US,D,20230530,000000,85.2,87.12,85.1804,86.32,6606.75,0
+VXZ.US,D,20230531,000000,86.24,87.0556,85.5996,85.92,5022,0
+VXZ.US,D,20230601,000000,84.8,85.28,82.76,82.8,18429.75,0
+VXZ.US,D,20230602,000000,81.6,82.08,80.28,80.92,67307.25,0
+VXZ.US,D,20230605,000000,80.84,81.24,80.3428,80.44,5055.25,0
+VXZ.US,D,20230606,000000,80.08,80.28,77.24,77.44,33830.5,0
+VXZ.US,D,20230607,000000,78.8,78.8,77.6428,78.2,8544.5,0
+VXZ.US,D,20230608,000000,78.12,78.24,76.52,76.52,7955.5,0
+VXZ.US,D,20230609,000000,76.52,77,76.04,76.28,6891.5,0
+VXZ.US,D,20230612,000000,76.72,77.16,76.32,76.48,2311.75,0
+VXZ.US,D,20230613,000000,75.72,76.756,75.632,76.306,2119,0
+VXZ.US,D,20230614,000000,76.4,76.48,75.28,75.6,6869,0
+VXZ.US,D,20230615,000000,75.24,76.2,75,76.2,31513.25,0
+VXZ.US,D,20230616,000000,75.24,76.4,74.632,74.632,9082,0
+VXZ.US,D,20230620,000000,75.12,75.96,75.12,75.96,8102.5,0
+VXZ.US,D,20230621,000000,75.32,75.48,74.88,75.04,16083.5,0
+VXZ.US,D,20230622,000000,75.36,75.5,74.6,74.76,2834,0
+VXZ.US,D,20230623,000000,75.28,75.8,74.564,75.08,9459.5,0
+VXZ.US,D,20230626,000000,74.88,74.96,73.76,74.16,25060.75,0
+VXZ.US,D,20230627,000000,73.88,73.88,72.24,72.48,9494.25,0
+VXZ.US,D,20230628,000000,72,72.04,70.688,70.8,15956.75,0
+VXZ.US,D,20230629,000000,71.04,71.792,70.7676,71.792,5785.25,0
+VXZ.US,D,20230630,000000,71.28,71.32,70.16,71,21481.75,0
+VXZ.US,D,20230703,000000,69.98,70.38,69.88,70.36,17614.25,0
+VXZ.US,D,20230705,000000,70.88,71.16,70.36,70.36,5411,0
+VXZ.US,D,20230706,000000,71.488,74.36,71.46,71.96,50909,0
+VXZ.US,D,20230707,000000,72.48,72.5,70.24,70.76,49124.5,0
+VXZ.US,D,20230710,000000,70.48,70.76,69.88,69.88,9109.25,0
+VXZ.US,D,20230711,000000,69.32,70.08,69.0856,69.32,33796.75,0
+VXZ.US,D,20230712,000000,68.28,68.342,67.56,67.8,14670.25,0
+VXZ.US,D,20230713,000000,66.92,68.12,66.88,68.12,4477.5,0
+VXZ.US,D,20230714,000000,68.16,68.48,67.48,67.64,4425,0
+VXZ.US,D,20230717,000000,67.04,67.88,66.92,67.88,6073,0
+VXZ.US,D,20230718,000000,67.84,67.88,67.48,67.84,8177.25,0
+VXZ.US,D,20230719,000000,68.08,68.88,67.5628,68.52,89814.75,0
+VXZ.US,D,20230720,000000,69.32,69.32,68.12,68.96,7993.5,0
+VXZ.US,D,20230721,000000,68.48,68.48,67.72,68.36,7413.75,0
+VXZ.US,D,20230724,000000,68.64,68.64,67.3604,67.56,8579,0
+VXZ.US,D,20230725,000000,67.2,67.48,66.78,67.48,19532.25,0
+VXZ.US,D,20230726,000000,67.2416,67.4,66.52,66.6,23044.25,0
+VXZ.US,D,20230727,000000,66.2,68.4784,66.2,67.84,9565.25,0
+VXZ.US,D,20230728,000000,67.04,67.04,66.2,66.88,19501.25,0
+VXZ.US,D,20230731,000000,66.36,67.24,66.36,66.6,5745.5,0
+VXZ.US,D,20230801,000000,66.4,67.96,66.4,67.32,62169.75,0
+VXZ.US,D,20230802,000000,68.28,70.48,68.28,69.546,32596.5,0
+VXZ.US,D,20230803,000000,70.796,71.16,68.92,68.92,18741.25,0
+VXZ.US,D,20230804,000000,68.44,70.356,67.8,70.08,5353.5,0
+VXZ.US,D,20230807,000000,69.24,69.4,68.16,68.24,3982.5,0
+VXZ.US,D,20230808,000000,70.1196,71.6,69.36,69.56,14225,0
+VXZ.US,D,20230809,000000,69,70.12,68.52,69.44,39009.75,0
+VXZ.US,D,20230810,000000,67.92,69.84,67.68,69.28,4631.5,0
+VXZ.US,D,20230811,000000,69.76,70,68.084,68.4,15435.25,0
+VXZ.US,D,20230814,000000,68.8,69.2,67.684,67.92,3885.75,0
+VXZ.US,D,20230815,000000,68.4,70.24,68.4,69.76,10589.5,0
+VXZ.US,D,20230816,000000,69.52,70.6,68.88,70.6,4533,0
+VXZ.US,D,20230817,000000,70.24,71.88,69.9204,71.48,20926.5,0
+VXZ.US,D,20230818,000000,72.76,72.96,71.1564,71.28,43166,0
+VXZ.US,D,20230821,000000,70.48,71.28,69.88,70.26,18979.75,0
+VXZ.US,D,20230822,000000,69.56,70.88,69.56,70.6,5190.5,0
+VXZ.US,D,20230823,000000,70.52,70.52,69.52,69.76,4578.5,0
+VXZ.US,D,20230824,000000,69.04,71.032,69.04,71.032,6072.75,0
+VXZ.US,D,20230825,000000,70.1,71.0792,68.7196,68.96,76906.5,0
+VXZ.US,D,20230828,000000,68.48,68.64,67.68,68.16,8770,0
+VXZ.US,D,20230829,000000,67.84,67.84,66.64,67.24,8438.5,0
+VXZ.US,D,20230830,000000,66.92,67.24,66.24,66.6,4211.25,0
+VXZ.US,D,20230831,000000,66.52,66.52,65.6,65.68,26610.25,0
+VXZ.US,D,20230901,000000,65.04,65.52,64.76,65.52,15996.75,0
+VXZ.US,D,20230905,000000,65.62,65.8,64.72,64.96,6252.75,0
+VXZ.US,D,20230906,000000,65.48,66.44,65.4,65.92,4269.25,0
+VXZ.US,D,20230907,000000,66.88,66.88,65.32,65.4568,2426,0
+VXZ.US,D,20230908,000000,65.32,65.32,64.32,64.48,3875.75,0
+VXZ.US,D,20230911,000000,64,64.32,63.52,63.64,3509.75,0
+VXZ.US,D,20230912,000000,63.84,63.84,63.1,63.68,3311.5,0
+VXZ.US,D,20230913,000000,63.68,63.68,63.04,63.4116,3175.25,0
+VXZ.US,D,20230914,000000,63.36,63.36,62.5204,62.56,8319,0
+VXZ.US,D,20230915,000000,62.64,63.56,62.52,63.56,5692,0
+VXZ.US,D,20230918,000000,64.24,64.24,62.92,63.68,4120,0
+VXZ.US,D,20230919,000000,63.44,64.28,63,63.08,6833.5,0
+VXZ.US,D,20230920,000000,62.68,63.84,62.32,63.8,3778.25,0
+VXZ.US,D,20230921,000000,65.12,65.88,64.8,65.72,12545.25,0
+VXZ.US,D,20230922,000000,65.52,66.04,65.08,65.88,9422.75,0
+VXZ.US,D,20230925,000000,66.4,66.48,65.68,65.76,6128.75,0
+VXZ.US,D,20230926,000000,66.48,68.912,66.48,68.912,7765,0
+VXZ.US,D,20230927,000000,67.88,69.96,67.804,67.88,10021,0
+VXZ.US,D,20230928,000000,68.08,68.1996,66.36,66.48,3723,0
+VXZ.US,D,20230929,000000,65.44,67.12,65.12,66.92,10850.25,0
+VXZ.US,D,20231002,000000,66.96,67.28,66.12,66.8172,11987.75,0
+VXZ.US,D,20231003,000000,67.6004,70.552,67.6004,70.52,5584.25,0
+VXZ.US,D,20231004,000000,70.52,70.5628,69.16,69.16,4702,0
+VXZ.US,D,20231005,000000,69.84,70.6,68.88,68.88,10109.25,0
+VXZ.US,D,20231006,000000,69.68,70.396,67.52,68.16,28483.75,0
+VXZ.US,D,20231009,000000,69.48,69.8,68.08,68.08,3427.5,0
+VXZ.US,D,20231010,000000,67.76,67.76,66.604,67.12,4017.75,0
+VXZ.US,D,20231011,000000,66.8,67.8,66.248,66.248,4228.25,0
+VXZ.US,D,20231012,000000,66,67.8,65.76,67.36,4628.25,0
+VXZ.US,D,20231013,000000,67.16,71.28,67.08,71.2,7467,0
+VXZ.US,D,20231016,000000,69.76,69.804,68.48,68.5088,7285.5,0
+VXZ.US,D,20231017,000000,69.88,70.16,69.12,69.84,2368.25,0
+VXZ.US,D,20231018,000000,70.68,71.92,70.48,71.72,11504.25,0
+VXZ.US,D,20231019,000000,71.36,73.88,71,73.88,4360.5,0
+VXZ.US,D,20231020,000000,74.12,75.116,73.68,74.68,10605.25,0
+VXZ.US,D,20231023,000000,75.56,75.68,72.36,73.1196,8404,0
+VXZ.US,D,20231024,000000,71.96,72.88,70.96,71.12,9825.25,0
+VXZ.US,D,20231025,000000,71.48,74.08,71.48,73.952,4355.5,0
+VXZ.US,D,20231026,000000,73.64,75,73.3632,74.04,4088.25,0
+VXZ.US,D,20231027,000000,73.36,75.24,73.04,75.2,4781.25,0
+VXZ.US,D,20231030,000000,74.4,74.4,72.28,72.32,3348,0
+VXZ.US,D,20231031,000000,71.72,72.28,70,70,28872,0
+VXZ.US,D,20231101,000000,69.56,69.68,67.92,67.9988,3471,0
+VXZ.US,D,20231102,000000,66.8,67.36,66.6,66.6,4048.25,0
+VXZ.US,D,20231103,000000,66.28,66.28,65.3596,65.57,23609.75,0
+VXZ.US,D,20231106,000000,65.28,65.28,64.08,64.1808,5265,0
+VXZ.US,D,20231107,000000,64,64.3048,63.688,63.688,3378.5,0
+VXZ.US,D,20231108,000000,63.48,64.196,62.92,62.92,3639.25,0
+VXZ.US,D,20231109,000000,62.6,64.52,62.6,64.52,2886.5,0
+VXZ.US,D,20231110,000000,63.52,63.52,62.36,62.528,8321.5,0
+VXZ.US,D,20231113,000000,62.92,62.92,62,62.8,2635.5,0
+VXZ.US,D,20231114,000000,61.68,62.8,61.404,62.76,9876.5,0
+VXZ.US,D,20231115,000000,62.24,62.46,61.7256,62.0592,9334.5,0
+VXZ.US,D,20231116,000000,62,62.08,61.24,61.32,7670,0
+VXZ.US,D,20231117,000000,61.08,61.28,60.84,61.0016,10316.75,0
+VXZ.US,D,20231120,000000,60.76,60.76,60.448,60.68,14039,0
+VXZ.US,D,20231121,000000,60.76,60.96,60.24,60.2792,44281.25,0
+VXZ.US,D,20231122,000000,59.64,60.6796,59.4,60.5088,11246.75,0
+VXZ.US,D,20231124,000000,60.52,60.54,59.2,59.2,3771.25,0
+VXZ.US,D,20231127,000000,59.56,59.6304,59.0804,59.6304,11653.25,0
+VXZ.US,D,20231128,000000,59.52,59.5228,58.96,59.0396,10969.5,0
+VXZ.US,D,20231129,000000,58.72,59.996,58.56,59.9936,3076.5,0
+VXZ.US,D,20231130,000000,59.84,59.92,59.444,59.64,9014.25,0
+VXZ.US,D,20231201,000000,59.44,59.4788,58.92,58.968,39846.75,0
+VXZ.US,D,20231204,000000,59.36,60.22,59.28,59.8,3983,0
+VXZ.US,D,20231205,000000,59.8,59.8,59.4,59.528,4596.5,0
+VXZ.US,D,20231206,000000,59.36,59.88,59.36,59.52,2838.75,0
+VXZ.US,D,20231207,000000,59.56,59.88,59.44,59.448,3582,0
+VXZ.US,D,20231208,000000,59.4,59.4,58.498,58.6,3296.5,0
+VXZ.US,D,20231211,000000,58.4,58.46,57.7,57.72,3165.25,0
+VXZ.US,D,20231212,000000,57.24,57.36,56.48,56.8,7430,0
+VXZ.US,D,20231213,000000,56.56,56.96,56,56,13711.5,0
+VXZ.US,D,20231214,000000,55.6,56.68,55.6,55.72,54376.25,0
+VXZ.US,D,20231215,000000,55.92,56.88,55.64,56.88,16046,0
+VXZ.US,D,20231218,000000,56.88,57.44,56.76,57.44,9631,0
+VXZ.US,D,20231219,000000,57.6,58.8,57.6,58.8,22957.75,0
+VXZ.US,D,20231220,000000,58.56,60.92,58.5084,60.64,18801.75,0
+VXZ.US,D,20231221,000000,60.32,60.5,59.76,59.92,10023.5,0
+VXZ.US,D,20231222,000000,59.92,60.72,59.64,59.7196,6386.75,0
+VXZ.US,D,20231226,000000,59.64,59.84,59.2,59.24,5019,0
+VXZ.US,D,20231227,000000,59,59.08,57.16,57.5204,24797,0
+VXZ.US,D,20231228,000000,57.64,57.958,57.52,57.6,4191.75,0
+VXZ.US,D,20231229,000000,57.8,58,57.48,57.92,12803.5,0
+VXZ.US,D,20240102,000000,58.36,58.76,57.64,57.68,14456,0
+VXZ.US,D,20240103,000000,58.08,58.96,57.8,58.454,5744.25,0
+VXZ.US,D,20240104,000000,58.4,58.48,57.844,58.192,6600,0
+VXZ.US,D,20240105,000000,58.12,58.12,56.8,56.88,8703.75,0
+VXZ.US,D,20240108,000000,57.04,57.04,55.64,55.88,4924,0
+VXZ.US,D,20240109,000000,56.24,56.34,55.3604,55.3604,3410.75,0
+VXZ.US,D,20240110,000000,55.16,55.16,54.68,54.88,8982,0
+VXZ.US,D,20240111,000000,54.32,55.64,54.16,55.16,6218.25,0
+VXZ.US,D,20240112,000000,54.96,55.36,54.68,55.36,14470.25,0
+VXZ.US,D,20240116,000000,56.44,57.04,56.04,56.6,11545.5,0
+VXZ.US,D,20240117,000000,57.6,58.2,56.8,57.32,12954.75,0
+VXZ.US,D,20240118,000000,56.4,57.28,56.28,56.36,4920.75,0
+VXZ.US,D,20240119,000000,55.6,55.84,55.04,55.28,7279,0
+VXZ.US,D,20240122,000000,55.12,55.16,54.32,54.36,6592.75,0
+VXZ.US,D,20240123,000000,53.84,53.84,53.48,53.6,2731.75,0
+VXZ.US,D,20240124,000000,53.32,54.12,53.24,54.12,4521.75,0
+VXZ.US,D,20240125,000000,54,54.6,53.88,54.56,24195,0
+VXZ.US,D,20240126,000000,54.52,54.52,54.04,54.4,4827.5,0
+VXZ.US,D,20240129,000000,54.36,54.76,54.128,54.28,1152.75,0
+VXZ.US,D,20240130,000000,54,54.4,54,54.4,1093.5,0
+VXZ.US,D,20240131,000000,54.4,56,54.4,55.92,6583,0
+VXZ.US,D,20240201,000000,55.2,55.92,55.04,55.328,2776.5,0
+VXZ.US,D,20240202,000000,55.16,55.632,55,55.632,3847.5,0
+VXZ.US,D,20240205,000000,55.76,56.0104,54.6,54.8,4544.25,0
+VXZ.US,D,20240206,000000,54.48,54.72,54.128,54.128,1538.5,0
+VXZ.US,D,20240207,000000,54.2,54.32,53.96,54.168,2893.5,0
+VXZ.US,D,20240208,000000,54.12,54.48,53.92,54.08,2074.25,0
+VXZ.US,D,20240209,000000,53.96,54.556,53.6,54.52,3884.75,0
+VXZ.US,D,20240212,000000,54.44,55.6,54.44,55.48,2308,0
+VXZ.US,D,20240213,000000,56.44,58.44,56.1204,56.7,19564.5,0
+VXZ.US,D,20240214,000000,55.66,56.48,55.36,55.96,11195.5,0
+VXZ.US,D,20240215,000000,55.68,56.16,55.4,55.808,3510,0
+VXZ.US,D,20240216,000000,56.16,56.16,55.24,55.52,7683.25,0
+VXZ.US,D,20240220,000000,55.84,56.88,55.8,56.36,5924.75,0
+VXZ.US,D,20240221,000000,56.4,56.48,55.4,55.48,3974.5,0
+VXZ.US,D,20240222,000000,54.48,55.6,54.12,55.36,9947.5,0
+VXZ.US,D,20240223,000000,55.04,55.116,54.644,54.72,20857.25,0
+VXZ.US,D,20240226,000000,54.56,54.56,54.076,54.154,2968,0
+VXZ.US,D,20240227,000000,54,54,53.68,53.68,1872.5,0
+VXZ.US,D,20240228,000000,53.84,54.48,53.84,54.48,2538.25,0
+VXZ.US,D,20240229,000000,54.12,54.36,53.796,54.12,3329.25,0
+VXZ.US,D,20240301,000000,53.88,54.32,53.68,53.96,1959,0
+VXZ.US,D,20240304,000000,54.24,54.62,53.96,54.58,3804,0
+VXZ.US,D,20240305,000000,55.036,56.2,54.92,55.68,5023.25,0
+VXZ.US,D,20240306,000000,55.28,55.68,55.28,55.49,7591,0
+VXZ.US,D,20240307,000000,55.2,55.92,55.12,55.68,2241.5,0
+VXZ.US,D,20240308,000000,55.32,57.412,55.32,56.42,1447.25,0
+VXZ.US,D,20240311,000000,56.68,57.1224,56.04,56.6,4903,0
+VXZ.US,D,20240312,000000,55.86,55.876,55.4044,55.488,4566.25,0
+VXZ.US,D,20240313,000000,55.68,55.84,55.36,55.676,1970.75,0
+VXZ.US,D,20240314,000000,55.7996,57.4,55.756,56.632,1152,0
+VXZ.US,D,20240315,000000,56.6,58.2,56.6,57.1612,5715.5,0
+VXZ.US,D,20240318,000000,56.92,56.92,56.32,56.48,8206.75,0
+VXZ.US,D,20240319,000000,56.4,56.4,55.564,55.8,8851.25,0
+VXZ.US,D,20240320,000000,55.64,55.64,54.724,54.96,4085.25,0
+VXZ.US,D,20240321,000000,54.52,55.1176,54.52,55.004,6524.25,0
+VXZ.US,D,20240322,000000,54.92,55.48,54.916,55.22,5307,0
+VXZ.US,D,20240325,000000,55.28,55.36,55,55.1232,5542.5,0
+VXZ.US,D,20240326,000000,55,55,54.64,54.64,3964.5,0
+VXZ.US,D,20240327,000000,54.64,54.804,54.4,54.48,5684,0
+VXZ.US,D,20240328,000000,54.64,54.96,54.32,54.76,11270.75,0
+VXZ.US,D,20240401,000000,54.8,55.44,54.72,55.04,6371.75,0
+VXZ.US,D,20240402,000000,55.96,56.556,55.52,55.52,8088.5,0
+VXZ.US,D,20240403,000000,55.88,55.88,55.16,55.28,1989.75,0
+VXZ.US,D,20240404,000000,54.72,56.596,54.72,56.44,4951.25,0
+VXZ.US,D,20240405,000000,56.36,56.832,56,56.832,4606.75,0
+VXZ.US,D,20240408,000000,56.6,56.6,55.56,55.64,1382.75,0
+VXZ.US,D,20240409,000000,55.72,56.2,55.36,55.6036,1045.75,0
+VXZ.US,D,20240410,000000,56.24,56.92,56.04,56.312,2486.25,0
+VXZ.US,D,20240411,000000,56.16,57.32,55.7604,55.88,7483,0
+VXZ.US,D,20240412,000000,57,58.4,57,57.56,25097.5,0
+VXZ.US,D,20240415,000000,56.64,58.92,56.64,58.84,8475,0
+VXZ.US,D,20240416,000000,58.64,58.84,57.1232,57.28,4925.25,0
+VXZ.US,D,20240417,000000,57,58.236,56.72,56.92,4532.25,0
+VXZ.US,D,20240418,000000,57.08,57.32,56.56,57.28,4710.75,0
+VXZ.US,D,20240419,000000,57.32,58.08,56.8,57.6396,13269.25,0
+VXZ.US,D,20240422,000000,56.56,56.56,54.78,54.92,14317,0
+VXZ.US,D,20240423,000000,54.6,54.66,53.88,54.12,10881.5,0
+VXZ.US,D,20240424,000000,54,54.52,53.98,53.98,21317,0
+VXZ.US,D,20240425,000000,55,55.08,53.92,53.94,5148,0
+VXZ.US,D,20240426,000000,53.24,53.76,52.92,53.64,24705.75,0
+VXZ.US,D,20240429,000000,53.68,53.68,52.92,53,4658,0
+VXZ.US,D,20240430,000000,53.28,53.436,52.72,53.2,11488.25,0
+VXZ.US,D,20240501,000000,53.6,54,52.84,54,4360,0
+VXZ.US,D,20240502,000000,53.8,53.92,52.88,52.96,9172.75,0
+VXZ.US,D,20240503,000000,52.04,52.616,51.8,51.82,30469.75,0
+VXZ.US,D,20240506,000000,51.6,51.7072,51.04,51.12,13069.25,0
+VXZ.US,D,20240507,000000,50.92,51.1196,50.84,50.92,5402.75,0
+VXZ.US,D,20240508,000000,50.92,51,50.72,50.72,18011.5,0
+VXZ.US,D,20240509,000000,50.76,50.7996,50.4,50.4,14325.25,0
+VXZ.US,D,20240510,000000,50.44,50.52,50.08,50.3,8115.5,0
+VXZ.US,D,20240513,000000,50.32,50.48,50,50.4,7903,0
+VXZ.US,D,20240514,000000,50.4,50.4,49.6,49.62,11727.25,0
+VXZ.US,D,20240515,000000,49.12,49.3288,48.528,48.56,9868.5,0
+VXZ.US,D,20240516,000000,48.76,48.76,48.6,48.712,7107.75,0
+VXZ.US,D,20240517,000000,48.56,48.756,48.12,48.2332,11576.5,0
+VXZ.US,D,20240520,000000,48.12,48.232,47.764,48.18,20270,0
+VXZ.US,D,20240521,000000,48.16,48.16,47.76,47.9208,9897.25,0
+VXZ.US,D,20240522,000000,48.32,48.7592,48.044,48.48,4992.5,0
+VXZ.US,D,20240523,000000,48.2,48.996,48.16,48.758,10166.5,0
+VXZ.US,D,20240524,000000,48.8,48.8,47.96,48.04,3370.25,0
+VXZ.US,D,20240528,000000,48.2,48.88,48.1904,48.56,13493.5,0
+VXZ.US,D,20240529,000000,49.2,49.436,48.8,49.24,6633.5,0
+VXZ.US,D,20240530,000000,48.96,49.2152,48.6004,48.76,3085.75,0
+VXZ.US,D,20240531,000000,48.44,49.1104,48.24,48.36,4714.75,0
+VXZ.US,D,20240603,000000,48.08,48.7196,48.04,48.484,4329.5,0
+VXZ.US,D,20240604,000000,48.76,49.04,48.72,48.72,4533.25,0
+VXZ.US,D,20240605,000000,48.72,48.88,48.48,48.56,5381,0
+VXZ.US,D,20240606,000000,48.88,49.036,48.8,48.92,3512.5,0
+VXZ.US,D,20240607,000000,48.92,48.96,48.48,48.84,1974.5,0
+VXZ.US,D,20240610,000000,49,49.1,48.68,48.7388,3497.25,0
+VXZ.US,D,20240611,000000,49.04,49.1616,48.642,48.72,3201.75,0
+VXZ.US,D,20240612,000000,48.3204,48.78,48.28,48.76,3191.5,0
+VXZ.US,D,20240613,000000,49,49.436,48.68,49.02,11632.25,0
+VXZ.US,D,20240614,000000,49.72,49.96,49.32,49.74,5422.75,0
+VXZ.US,D,20240617,000000,49.84,50.08,49.4,49.72,15581.75,0
+VXZ.US,D,20240618,000000,49.48,50,49.32,50,2170,0
+VXZ.US,D,20240620,000000,49.88,51.36,49.8,51.36,5185.75,0
+VXZ.US,D,20240621,000000,51.6,51.86,50.32,50.52,10224,0
+VXZ.US,D,20240624,000000,50.36,50.48,49.96,50,13502.5,0
+VXZ.US,D,20240625,000000,50.04,50.2,49.68,49.68,4010.25,0
+VXZ.US,D,20240626,000000,49.7628,50.04,49.72,49.72,54322.75,0
+VXZ.US,D,20240627,000000,49.8,49.8,49.3116,49.3116,5019.5,0
+VXZ.US,D,20240628,000000,49.48,49.72,49,49.72,2477.25,0
+VXZ.US,D,20240701,000000,49.68,49.68,48.52,48.52,5631,0
+VXZ.US,D,20240702,000000,49,49,48.16,48.32,9333,0
+VXZ.US,D,20240703,000000,48.32,48.96,48.32,48.96,6487,0
+VXZ.US,D,20240705,000000,48.4,49,48.4,48.88,5500,0
+VXZ.US,D,20240708,000000,48.88,48.88,48.5604,48.68,3091.25,0
+VXZ.US,D,20240709,000000,48.64,48.92,48.238,48.92,7539.75,0
+VXZ.US,D,20240710,000000,48.72,48.7552,47.88,48.16,15148.5,0
+VXZ.US,D,20240711,000000,48.36,49.1004,48.36,48.96,9017.25,0
+VXZ.US,D,20240712,000000,48.96,48.96,48.12,48.68,5769,0
+VXZ.US,D,20240715,000000,47.96,49.12,47.96,49,4740.5,0
+VXZ.US,D,20240716,000000,48.88,49.08,48.88,49.08,3883.75,0
+VXZ.US,D,20240717,000000,49.84,50.32,49.3604,49.84,20496.5,0
+VXZ.US,D,20240718,000000,49.36,50.6,49.28,50.32,11132.75,0
+VXZ.US,D,20240719,000000,50.12,50.792,49.92,50.4,49862.5,0
+VXZ.US,D,20240722,000000,50.2,50.24,49.48,49.56,9619.75,0
+VXZ.US,D,20240723,000000,49.48,49.76,49.4,49.64,2987.25,0
+VXZ.US,D,20240724,000000,50.43,51.95,50.43,51.95,7322,0
+VXZ.US,D,20240725,000000,51.55,52.41,51,51.9756,15397,0
+VXZ.US,D,20240726,000000,51.559,51.64,50.855,50.91,5823,0
+VXZ.US,D,20240729,000000,50.67,51.09,49.99,50.1098,6053,0
+VXZ.US,D,20240730,000000,50.175,51.7,50.175,50.53,4579,0
+VXZ.US,D,20240731,000000,49.89,49.94,49.19,49.94,9661,0
+VXZ.US,D,20240801,000000,50.99,52.86,50.99,51.9461,6312,0
+VXZ.US,D,20240802,000000,53.46,57.43,53.46,56.44,119539,0
+VXZ.US,D,20240805,000000,63.24,68.558,59.64,63.31,117131,0
+VXZ.US,D,20240806,000000,61.67,63.21,58.23,60.34,33240,0
+VXZ.US,D,20240807,000000,57.32,61.4,56.37,59.82,23694,0
+VXZ.US,D,20240808,000000,58.55,59.3599,56.77,56.895,12065,0
+VXZ.US,D,20240809,000000,57.2,57.21,53.78,54.17,35583,0
+VXZ.US,D,20240812,000000,53.15,54.445,52.1,53.41,13805,0
+VXZ.US,D,20240813,000000,52.82,53.34,50.999,51,47078,0
+VXZ.US,D,20240814,000000,50.65,51,49.51,49.51,45799,0
+VXZ.US,D,20240815,000000,49.99,50.19,49.13,49.61,10986,0
+VXZ.US,D,20240816,000000,49.59,50.07,49.18,49.75,54323,0
+VXZ.US,D,20240819,000000,49.77,50.23,49.5706,50.1,10154,0
+VXZ.US,D,20240820,000000,50.26,51.27,50.01,51.27,45689,0
+VXZ.US,D,20240821,000000,50.97,51.55,50.67,50.96,19398,0
+VXZ.US,D,20240822,000000,51.09,52,51.09,51.96,4883,0
+VXZ.US,D,20240823,000000,51.455,51.455,50.76,50.7622,7448,0
+VXZ.US,D,20240826,000000,50.4,50.9858,50.29,50.29,3731,0
+VXZ.US,D,20240827,000000,50.45,50.45,50.01,50.1884,7373,0
+VXZ.US,D,20240828,000000,49.98,51.3,49.86,50.59,4315,0
+VXZ.US,D,20240829,000000,50.07,50.6663,50.07,50.6663,1626,0
+VXZ.US,D,20240830,000000,50.01,50.39,49.9785,50.25,7868,0
+VXZ.US,D,20240903,000000,50.32,53.77,50.32,53.45,12216,0
+VXZ.US,D,20240904,000000,53.93,54.8,52.8601,54.79,47918,0
+VXZ.US,D,20240905,000000,55.31,55.31,53.26,53.5,43009,0
+VXZ.US,D,20240906,000000,52.93,56.03,52.93,55.65,43018,0
+VXZ.US,D,20240909,000000,55.07,55.07,54.19,54.4,34441,0
+VXZ.US,D,20240910,000000,54.11,55.29,53.41,53.41,11636,0
+VXZ.US,D,20240911,000000,53.4,55.42,52.156,52.156,17777,0
+VXZ.US,D,20240912,000000,52.43,52.55,51.77,52.05,2728,0
+VXZ.US,D,20240913,000000,51.78,52.2,51.42,52.075,3699,0
+VXZ.US,D,20240916,000000,52.74,53.16,52.06,52.21,11418,0
+VXZ.US,D,20240917,000000,52.5,52.7413,52.13,52.518,6675,0
+VXZ.US,D,20240918,000000,52.45,52.935,50.935,52.1,20314,0
+VXZ.US,D,20240919,000000,51.07,51.14,50.65,50.66,11505,0
+VXZ.US,D,20240920,000000,50.97,51.28,50.86,51.2462,14717,0
+VXZ.US,D,20240923,000000,51.22,51.57,51.22,51.5412,26890,0
+VXZ.US,D,20240924,000000,51.43,52.19,51.3,51.34,7415,0
+VXZ.US,D,20240925,000000,50.81,51.83,50.81,51.7121,4420,0
+VXZ.US,D,20240926,000000,51.6,51.69,51.535,51.69,2412,0
+VXZ.US,D,20240927,000000,51.61,52.945,51.61,52.9182,6334,0
+VXZ.US,D,20240930,000000,52.99,53.415,52.31,52.4555,15476,0
+VXZ.US,D,20241001,000000,52.66,54.84,52.45,54.05,13069,0
+VXZ.US,D,20241002,000000,54.01,54.75,53.65,53.9157,38108,0
+VXZ.US,D,20241003,000000,54.45,55,54.3,54.88,14528,0
+VXZ.US,D,20241004,000000,53.6795,54.68,53.42,53.62,6098,0
+VXZ.US,D,20241007,000000,53.76,56.28,53.62,56.13,7948,0
+VXZ.US,D,20241008,000000,54.96,54.96,54.5,54.5031,10891,0
+VXZ.US,D,20241009,000000,54.33,54.33,53.62,53.66,7596,0
+VXZ.US,D,20241010,000000,54.31,54.31,53.39,53.67,3881,0
+VXZ.US,D,20241011,000000,53.64,53.65,53.3425,53.3425,2380,0
+VXZ.US,D,20241014,000000,52.405,52.56,52.08,52.12,5376,0
+VXZ.US,D,20241015,000000,51.6,52.44,51.6,52.3592,4088,0
+VXZ.US,D,20241016,000000,52.3,52.42,51.95,51.99,17366,0
+VXZ.US,D,20241017,000000,52.2,52.24,51.83,52.0119,4727,0
+VXZ.US,D,20241018,000000,51.9,51.9,51.16,51.16,6017,0
+VXZ.US,D,20241021,000000,51.1,51.62,50.9548,50.9548,8442,0
+VXZ.US,D,20241022,000000,51.41,51.53,50.7148,50.7148,10378,0
+VXZ.US,D,20241023,000000,51.96,52.39,51.83,52.2957,8703,0
+VXZ.US,D,20241024,000000,51.776,52.4102,51.69,51.7928,8551,0
+VXZ.US,D,20241025,000000,51.42,52.9589,51.3,52.86,5562,0
+VXZ.US,D,20241028,000000,51.7,51.7,51.41,51.475,4319,0
+VXZ.US,D,20241029,000000,51.92,51.98,51.4,51.5416,2251,0
+VXZ.US,D,20241030,000000,51.927,52.3335,51.8385,52.3335,1217,0
+VXZ.US,D,20241031,000000,53.3099,54.6,53.19,54.16,38500,0
+VXZ.US,D,20241101,000000,53.92,54.15,53.4699,54.15,5147,0
+VXZ.US,D,20241104,000000,53.86,54.03,53.03,53.58,11065,0
+VXZ.US,D,20241105,000000,52.82,52.82,51.58,51.85,11225,0
+VXZ.US,D,20241106,000000,48.77,50.12,48.77,50,60441,0
+VXZ.US,D,20241107,000000,50,50,49.11,49.21,19415,0
+VXZ.US,D,20241108,000000,49.08,49.08,48.67,48.72,44266,0
+VXZ.US,D,20241111,000000,48.35,48.59,48.21,48.5147,4947,0
+VXZ.US,D,20241112,000000,48.84,49.5,48.79,48.96,10771,0
+VXZ.US,D,20241113,000000,48.56,48.97,48.56,48.8698,5256,0
+VXZ.US,D,20241114,000000,48.08,48.96,48.08,48.96,3501,0
+VXZ.US,D,20241115,000000,49.41,50.4799,49.18,49.94,24157,0
+VXZ.US,D,20241118,000000,49.49,49.49,48.64,48.8395,8681,0
+VXZ.US,D,20241119,000000,50.31,50.31,48.8,48.97,16166,0
+VXZ.US,D,20241120,000000,49.305,49.785,48.62,49.5416,5785,0
+VXZ.US,D,20241121,000000,49.51,49.5689,49.18,49.2059,4762,0
+VXZ.US,D,20241122,000000,48.77,48.8127,48.53,48.74,3524,0
+VXZ.US,D,20241125,000000,48.15,48.84,48.01,48.01,21231,0
+VXZ.US,D,20241126,000000,48,48.04,47.57,47.82,6486,0
+VXZ.US,D,20241127,000000,48,48.12,48,48.0197,1452,0
+VXZ.US,D,20241129,000000,47.7502,47.79,47.61,47.79,2073,0
+VXZ.US,D,20241202,000000,47.769,48,47.52,48,35045,0
+VXZ.US,D,20241203,000000,48.28,48.28,47.9616,47.9616,6328,0
+VXZ.US,D,20241204,000000,47.51,48.46,47.5,48.46,5119,0
+VXZ.US,D,20241205,000000,48.8582,49.2675,48.62,49.2675,2827,0
+VXZ.US,D,20241206,000000,48.82,48.99,48.6,48.88,7944,0
+VXZ.US,D,20241209,000000,48.81,49.34,48.7,49.34,13147,0
+VXZ.US,D,20241210,000000,48.75,49.34,48.75,49.34,6531,0
+VXZ.US,D,20241211,000000,48.7218,49.4452,48.7218,49.4452,5581,0
+VXZ.US,D,20241212,000000,49.3914,49.75,49.3914,49.63,8326,0
+VXZ.US,D,20241213,000000,49.39,50.02,49.39,49.8237,3928,0
+VXZ.US,D,20241216,000000,49.93,50.43,49.81,50.11,18446,0
+VXZ.US,D,20241217,000000,50.68,50.9,50.36,50.36,7143,0
+VXZ.US,D,20241218,000000,50.84,53.57,50.355,53.57,22251,0
+VXZ.US,D,20241219,000000,52.33,55.74,52.33,55.59,45369,0
+VXZ.US,D,20241220,000000,55.39,55.55,51.785,51.97,44300,0
+VXZ.US,D,20241223,000000,51.32,52.095,49.66,49.76,17346,0
+VXZ.US,D,20241224,000000,49.37,49.51,48.5,48.53,8889,0
+VXZ.US,D,20241226,000000,48.75,49.5597,48.75,48.88,9929,0
+VXZ.US,D,20241227,000000,49.43,50.85,49.36,49.87,32027,0
+VXZ.US,D,20241230,000000,52.06,52.06,50.1515,50.56,10897,0
+VXZ.US,D,20241231,000000,50.4406,50.8328,49.86,50.5925,3080,0
+VXZ.US,D,20250102,000000,50.3778,52.26,50.0193,50.88,17589,0
+VXZ.US,D,20250103,000000,50.5,50.5,49.92,50.0452,3958,0
+VXZ.US,D,20250106,000000,49.35,49.8399,49.14,49.37,8072,0
+VXZ.US,D,20250107,000000,49.15,50.75,49.13,50.75,14615,0
+VXZ.US,D,20250108,000000,51.1711,51.7,50.89,50.9459,5383,0
+VXZ.US,D,20250110,000000,52.465,53.56,51.57,52.85,44657,0
+VXZ.US,D,20250113,000000,53.9,54.1422,52.491,52.88,10886,0
+VXZ.US,D,20250114,000000,52.635,52.7425,51.85,52.15,4440,0
+VXZ.US,D,20250115,000000,50.555,51.23,50.481,50.69,8806,0
+VXZ.US,D,20250116,000000,50.25,50.67,50.1047,50.359,12113,0
+VXZ.US,D,20250117,000000,50,50.498,50,50.3191,9980,0
+VXZ.US,D,20250121,000000,50.13,50.1301,49.56,49.83,9861,0
+VXZ.US,D,20250122,000000,49.9418,50.15,49.82,50.0299,6442,0
+VXZ.US,D,20250123,000000,49.72,49.89,49.5994,49.5994,2438,0
+VXZ.US,D,20250124,000000,49.7,49.93,49.6,49.725,4891,0
+VXZ.US,D,20250127,000000,51.9167,52.15,50.66,50.9116,23069,0
+VXZ.US,D,20250128,000000,51.32,51.32,49.54,49.54,7584,0
+VXZ.US,D,20250129,000000,49.68,50.46,49.68,49.82,4052,0
+VXZ.US,D,20250130,000000,49.2733,50.0636,49.2733,50.0636,6635,0
+VXZ.US,D,20250131,000000,49.8337,51.09,49.5947,50.9161,7791,0
+VXZ.US,D,20250203,000000,52.605,52.78,50.31,51.09,25725,0
+VXZ.US,D,20250204,000000,50.76,50.76,50.04,50.23,13386,0
+VXZ.US,D,20250205,000000,50.52,50.52,50,50.0293,2446,0
+VXZ.US,D,20250206,000000,50.06,50.45,50.06,50.25,3904,0
+VXZ.US,D,20250207,000000,50,51.0424,50,51.0424,7281,0
+VXZ.US,D,20250210,000000,50.58,50.76,50.25,50.2884,5657,0
+VXZ.US,D,20250211,000000,50.85,50.85,50.4227,50.7286,2705,0
+VXZ.US,D,20250212,000000,51.19,51.19,50.6583,50.6583,3361,0
+VXZ.US,D,20250213,000000,50.6265,51.07,50.13,50.4585,5422,0
+VXZ.US,D,20250214,000000,50.96,51,50.81,50.8568,2227,0
+VXZ.US,D,20250218,000000,50.56,50.9922,50.56,50.9922,8510,0
+VXZ.US,D,20250219,000000,51.4,51.4,50.82,51.0102,7114,0
+VXZ.US,D,20250220,000000,51.28,51.7,50.9026,51.05,9723,0
+VXZ.US,D,20250221,000000,51.1633,52.8,51.1633,52.58,11706,0
+VXZ.US,D,20250224,000000,52.24,52.79,51.82,52.43,9810,0
+VXZ.US,D,20250225,000000,53,53.351,51.97,52.28,26187,0
+VXZ.US,D,20250226,000000,52.3635,52.8,51.59,52.11,8492,0
+VXZ.US,D,20250227,000000,52.51,53.45,51.87,53.04,13154,0
+VXZ.US,D,20250228,000000,54,54.23,52.43,52.43,34783,0
+VXZ.US,D,20250303,000000,52.242,55.51,51.57,54.81,41283,0
+VXZ.US,D,20250304,000000,56,56.73,54,54.9,30184,0
+VXZ.US,D,20250305,000000,54.7074,55.1477,53.8099,54.142,14799,0
+VXZ.US,D,20250306,000000,55.6,56.69,54.89,56.69,36320,0
+VXZ.US,D,20250307,000000,56.64,56.97,54.68,55.35,66579,0
+VXZ.US,D,20250310,000000,56.2,57.62,55.83,57.62,39444,0
+VXZ.US,D,20250311,000000,57.88,59.29,57,57.6,201583,0
+VXZ.US,D,20250312,000000,56.05,57.34,55.62,55.62,200828,0
+VXZ.US,D,20250313,000000,55.92,57.79,55.51,57,28540,0
+VXZ.US,D,20250314,000000,55.96,56.14,54.71,54.84,68180,0
+VXZ.US,D,20250317,000000,54.5984,55.3,54.2075,54.37,18667,0
+VXZ.US,D,20250318,000000,53.97,54.975,53.97,54.66,8485,0
+VXZ.US,D,20250319,000000,54.85,54.85,53.23,53.73,12825,0
+VXZ.US,D,20250320,000000,54,54.01,53.4242,53.4242,4052,0
+VXZ.US,D,20250321,000000,54,54.13,53.09,53.13,18329,0
+VXZ.US,D,20250324,000000,52.22,52.42,51.29,51.4,53948,0
+VXZ.US,D,20250325,000000,51.27,51.9,51.2326,51.89,9456,0
+VXZ.US,D,20250326,000000,51.61,53.26,51.61,52.9,14600,0
+VXZ.US,D,20250327,000000,53.135,53.37,52.7,52.77,25928,0
+VXZ.US,D,20250328,000000,53.2525,55.16,53.18,55.05,18175,0
+VXZ.US,D,20250331,000000,56.8885,57.03,54.93,55.14,17593,0
+VXZ.US,D,20250401,000000,55.7757,56.205,54.8,55.28,14082,0
+VXZ.US,D,20250402,000000,55.61,55.61,54.35,54.63,29482,0
+VXZ.US,D,20250403,000000,58.49,60.6782,57.5333,60.6782,110198,0
+VXZ.US,D,20250404,000000,64.61,65.88,61.925,64.48,115425,0
+VXZ.US,D,20250407,000000,68.94,69.33,59.7772,62.96,76853,0
+VXZ.US,D,20250408,000000,61.31,68.5,60.74,64.63,32624,0
+VXZ.US,D,20250409,000000,67.23,67.9,58.43,58.43,232008,0
+VXZ.US,D,20250410,000000,62.32,67.28,61.62,65.72,106612,0
+VXZ.US,D,20250411,000000,64.8938,68.03,63.98,66.23,30939,0
+VXZ.US,D,20250414,000000,63.4,65,62.99,63.49,73438,0
+VXZ.US,D,20250415,000000,64.1,64.12,62.34,63.39,19866,0
+VXZ.US,D,20250416,000000,64.245,65.9,63.9932,65.9,5860,0
+VXZ.US,D,20250417,000000,64.951,65.66,64.85,65.45,4877,0
+VXZ.US,D,20250421,000000,65.58,67.94,65.46,67.71,27870,0
+VXZ.US,D,20250422,000000,66.64,66.64,65.66,65.67,19464,0
+VXZ.US,D,20250423,000000,64.26,65.12,63.79,64.88,9681,0
+VXZ.US,D,20250424,000000,63.84,63.98,63.05,63.07,3584,0
+VXZ.US,D,20250425,000000,63.24,63.845,61.9,62.04,19226,0
+VXZ.US,D,20250428,000000,61.77,63.18,61.75,62.34,25558,0
+VXZ.US,D,20250429,000000,62.31,62.685,62.01,62.02,17176,0
+VXZ.US,D,20250430,000000,63.64,64.03,62.58,63.03,13759,0
+VXZ.US,D,20250501,000000,62.27,62.525,61.66,62.16,37616,0
+VXZ.US,D,20250502,000000,61.4615,61.54,60.6,60.6,3672,0
+VXZ.US,D,20250505,000000,61.285,61.4457,60.84,61.1444,6464,0
+VXZ.US,D,20250506,000000,62.29,62.29,61.5,62.1755,8041,0
+VXZ.US,D,20250507,000000,61.79,62.31,61.5557,61.5557,1548,0
+VXZ.US,D,20250508,000000,61.155,61.4,60.41,60.7248,7493,0
+VXZ.US,D,20250509,000000,59.895,60.33,59.83,60.1375,4967,0
+VXZ.US,D,20250512,000000,58.38,58.43,55.74,55.79,18132,0
+VXZ.US,D,20250513,000000,55.6428,55.8294,54.99,55.79,17818,0
+VXZ.US,D,20250514,000000,56.16,56.4017,55.84,56.19,10819,0
+VXZ.US,D,20250515,000000,56.38,56.47,55.84,55.84,7375,0
+VXZ.US,D,20250516,000000,55.92,56.52,55.59,56.46,24086,0
+VXZ.US,D,20250519,000000,57.42,57.42,56.58,56.9,10741,0
+VXZ.US,D,20250520,000000,57.135,57.36,56.7064,56.79,34486,0
+VXZ.US,D,20250521,000000,57.59,59.21,57.17,59.21,11547,0
+VXZ.US,D,20250522,000000,59.18,59.18,58.41,58.973,2560,0
+VXZ.US,D,20250523,000000,60.63,60.63,59.75,60.41,6485,0
+VXZ.US,D,20250527,000000,58.78,58.83,57.87,58.02,12622,0
+VXZ.US,D,20250528,000000,58.4,58.7499,58.27,58.74,5083,0
+VXZ.US,D,20250529,000000,58.35,59.11,58.07,59.08,6332,0
+VXZ.US,D,20250530,000000,59.31,60.03,59.05,59.2425,9398,0
+VXZ.US,D,20250602,000000,59.31,59.73,59.0534,59.35,8583,0
+VXZ.US,D,20250603,000000,59.29,59.32,58.57,58.7752,5878,0
+VXZ.US,D,20250604,000000,58.65,59.12,58.52,59.12,22545,0
+VXZ.US,D,20250605,000000,59.105,59.8,58.45,59.72,9368,0
+VXZ.US,D,20250606,000000,59.05,59.05,58.66,58.88,7016,0
+VXZ.US,D,20250609,000000,58.72,58.89,58.43,58.8,9409,0
+VXZ.US,D,20250610,000000,58.87,59.03,58.53,58.788,5862,0
+VXZ.US,D,20250611,000000,58.61,59.075,58.45,58.98,10924,0
+VXZ.US,D,20250612,000000,59.38,59.48,58.8901,59.2119,4340,0
+VXZ.US,D,20250613,000000,60.28,61.02,59.5401,61.02,24122,0
+VXZ.US,D,20250616,000000,59.55,59.55,58.84,59.38,6140,0
+VXZ.US,D,20250617,000000,60.1036,60.92,59.91,60.48,17495,0
+VXZ.US,D,20250618,000000,60.39,60.74,59.32,59.91,6993,0
+VXZ.US,D,20250620,000000,59.905,60.42,59.861,60.338,2048,0
+VXZ.US,D,20250623,000000,60.39,60.93,59.88,60.13,12386,0
+VXZ.US,D,20250624,000000,58.75,58.75,58.39,58.6,15518,0
+VXZ.US,D,20250625,000000,58.17,58.5,58.1,58.32,4966,0
+VXZ.US,D,20250626,000000,58.01,58.01,57.75,57.88,10000,0
+VXZ.US,D,20250627,000000,57.9,58.2127,57.8,58.1392,5404,0
+VXZ.US,D,20250630,000000,58.13,58.46,58.12,58.46,4716,0
+VXZ.US,D,20250701,000000,58.49,58.61,58.18,58.43,3368,0
+VXZ.US,D,20250702,000000,58.4798,58.63,58.07,58.56,82125,0
+VXZ.US,D,20250703,000000,58.06,58.52,58.06,58.5099,17034,0
+VXZ.US,D,20250707,000000,58.76,59.29,58.63,58.755,10031,0
+VXZ.US,D,20250708,000000,58.4493,58.48,57.831,58.23,15451,0
+VXZ.US,D,20250709,000000,57.8,58.1307,57.73,58.0084,1871,0
+VXZ.US,D,20250710,000000,58.0955,58.0955,57.8086,57.8346,3908,0
+VXZ.US,D,20250711,000000,58.15,58.15,57.69,58.02,16177,0
+VXZ.US,D,20250714,000000,58.49,58.63,58.47,58.62,27659,0
+VXZ.US,D,20250715,000000,58.2,58.74,58.19,58.74,5571,0
+VXZ.US,D,20250716,000000,58.71,59.92,58.71,58.99,9983,0
+VXZ.US,D,20250717,000000,59.33,59.5,59.05,59.5,8478,0
+VXZ.US,D,20250718,000000,59.31,59.37,59.06,59.065,7680,0
+VXZ.US,D,20250721,000000,58.98,59.22,58.6702,59.22,4330,0
+VXZ.US,D,20250722,000000,59.5,59.73,59.1924,59.43,15391,0
+VXZ.US,D,20250723,000000,59.1376,59.18,58.02,58.12,41398,0
+VXZ.US,D,20250724,000000,57.75,57.87,57.64,57.69,5609,0
+VXZ.US,D,20250725,000000,57.88,57.965,57.48,57.72,12178,0
+VXZ.US,D,20250728,000000,57.35,57.35,57.02,57.0606,7314,0
+VXZ.US,D,20250729,000000,57.27,58.21,57.2,58.1206,18712,0
+VXZ.US,D,20250730,000000,58.13,58.4814,57.82,58.42,8824,0
+VXZ.US,D,20250731,000000,58,58.6845,58,58.5,18075,0
+VXZ.US,D,20250801,000000,59.71,60.16,59.3154,59.67,15362,0
+VXZ.US,D,20250804,000000,59.05,59.33,58.75,58.78,6896,0
+VXZ.US,D,20250805,000000,58.92,59.363,58.76,59.09,2558,0
+VXZ.US,D,20250806,000000,58.73,58.9,58.24,58.3403,3661,0
+VXZ.US,D,20250807,000000,58,58.91,58,58.74,2817,0
+VXZ.US,D,20250808,000000,58.34,58.6244,58.21,58.4404,2312,0
+VXZ.US,D,20250811,000000,58.42,58.5628,58.1924,58.558,3126,0
+VXZ.US,D,20250812,000000,58.38,58.45,57.8513,57.9472,10409,0
+VXZ.US,D,20250813,000000,57.77,58.0573,57.4,58.0573,7842,0
+VXZ.US,D,20250814,000000,57.93,58.32,57.93,58.27,4961,0
+VXZ.US,D,20250815,000000,58.34,58.68,58.01,58.68,7003,0
+VXZ.US,D,20250818,000000,58.789,58.86,58,58,6212,0
+VXZ.US,D,20250819,000000,57.7434,58.43,57.72,58.2923,30754,0
+VXZ.US,D,20250820,000000,58.27,58.82,57.98,58.3759,20370,0
+VXZ.US,D,20250821,000000,58.966,58.966,58.56,58.6905,3760,0
+VXZ.US,D,20250822,000000,58.6,58.6,56.06,56.14,39918,0
+VXZ.US,D,20250825,000000,56.3117,56.595,56.3,56.59,12907,0
+VXZ.US,D,20250826,000000,56.86,58.2,56.66,56.66,3042,0
+VXZ.US,D,20250827,000000,56.9,57.15,56.66,57.06,7078,0
+VXZ.US,D,20250828,000000,56.5501,56.81,56.45,56.81,5706,0
+VXZ.US,D,20250829,000000,56.78,57.24,56.73,57.16,35229,0
+VXZ.US,D,20250902,000000,58.4076,58.42,57.895,57.9,11295,0
+VXZ.US,D,20250903,000000,57.8895,57.8895,57.47,57.5817,7485,0
+VXZ.US,D,20250904,000000,57.59,58.21,56.7539,56.7539,5811,0
+VXZ.US,D,20250905,000000,55.89,57.28,55.89,56.9732,11056,0
+VXZ.US,D,20250908,000000,56.59,56.65,56.42,56.42,2555,0
+VXZ.US,D,20250909,000000,56.3707,56.55,56.05,56.21,8840,0
+VXZ.US,D,20250910,000000,56.1552,56.3316,56.12,56.224,2727,0
+VXZ.US,D,20250911,000000,55.79,55.8,55.45,55.61,6981,0
+VXZ.US,D,20250912,000000,55.435,55.75,55.435,55.75,3276,0
+VXZ.US,D,20250915,000000,55.5,55.96,55.49,55.96,29802,0
+VXZ.US,D,20250916,000000,56.08,56.533,56.04,56.533,8585,0
+VXZ.US,D,20250917,000000,56.15,56.2,55.445,55.59,12585,0
+VXZ.US,D,20250918,000000,55.5,55.85,55.465,55.7637,9485,0
+VXZ.US,D,20250919,000000,55.6,55.91,55.6,55.85,3493,0
+VXZ.US,D,20250922,000000,55.93,56.27,55.74,56.26,34399,0
+VXZ.US,D,20250923,000000,56.02,56.74,55.9413,56.51,62845,0
+VXZ.US,D,20250924,000000,56.4,56.7873,56.2155,56.2339,6856,0
+VXZ.US,D,20250925,000000,56.2,56.52,56.18,56.31,21877,0
+VXZ.US,D,20250926,000000,56.08,56.26,55.19,55.19,3650,0
+VXZ.US,D,20250929,000000,55.121,55.56,55.12,55.37,19916,0
+VXZ.US,D,20250930,000000,55.67,55.73,55.34,55.45,17629,0
+VXZ.US,D,20251001,000000,55.43,55.68,55.15,55.35,15524,0
+VXZ.US,D,20251002,000000,55.14,55.69,55.14,55.65,14664,0
+VXZ.US,D,20251003,000000,55.52,55.79,55.3,55.5166,12421,0
+VXZ.US,D,20251006,000000,55.34,55.71,55.26,55.63,15030,0
+VXZ.US,D,20251007,000000,55.4855,56.014,55.4855,55.92,31865,0
+VXZ.US,D,20251008,000000,55.7994,55.9165,55.63,55.9165,7313,0
+VXZ.US,D,20251009,000000,55.92,56.12,55.9094,55.9858,1437,0
+VXZ.US,D,20251010,000000,56.03,58.3525,56.03,57.62,26577,0
+VXZ.US,D,20251013,000000,56.6805,56.7,56,56.04,8815,0
+VXZ.US,D,20251014,000000,57.685,57.8,56.59,57.12,4067,0
+VXZ.US,D,20251015,000000,56.58,57.7642,56.5,57.19,6049,0
+VXZ.US,D,20251016,000000,57.009,58.819,56.97,58.72,11159,0
+VXZ.US,D,20251017,000000,58.5193,58.6,57.02,57.2,15728,0
+VXZ.US,D,20251020,000000,56.63,56.63,55.95,56.01,20342,0
+VXZ.US,D,20251021,000000,56.15,56.4051,55.77,56.4051,2588,0
+VXZ.US,D,20251022,000000,56.58,57.56,56.36,56.56,17746,0
+VXZ.US,D,20251023,000000,56.479,56.5998,56.2228,56.2228,3216,0
+VXZ.US,D,20251024,000000,55.58,55.7547,55.345,55.71,46507,0
+VXZ.US,D,20251027,000000,55.0116,55.42,54.865,55.34,63501,0
+VXZ.US,D,20251028,000000,55.223,55.8186,55.223,55.8,3761,0
+VXZ.US,D,20251029,000000,55.81,56.18,55.48,56.18,29454,0
+VXZ.US,D,20251030,000000,56.305,56.57,56.04,56.57,8421,0
+VXZ.US,D,20251031,000000,56.2,57.36,56.2,56.97,9568,0
+VXZ.US,D,20251103,000000,57.29,57.44,56.63,57.36,3803,0
+VXZ.US,D,20251104,000000,58.02,58.55,57.6,58.22,12916,0
+VXZ.US,D,20251105,000000,58.01,58.01,56.79,57,13769,0
+VXZ.US,D,20251106,000000,57.05,58.1,57.05,57.8,11440,0
+VXZ.US,D,20251107,000000,58.41,58.41,57.4306,57.4306,16334,0
+VXZ.US,D,20251110,000000,56.52,57.2,56.2,56.85,64375,0
+VXZ.US,D,20251111,000000,56.7226,57.13,56.71,57.13,5904,0
+VXZ.US,D,20251112,000000,56.99,57.41,56.99,57.2447,4181,0
+VXZ.US,D,20251113,000000,57.65,58.89,57.56,58.86,16421,0
+VXZ.US,D,20251114,000000,59.52,59.53,57.92,58.17,8943,0
+VXZ.US,D,20251117,000000,58.0255,59.12,58.0255,58.79,9070,0
+VXZ.US,D,20251118,000000,59.8,60.57,58.64,59.38,20087,0
+VXZ.US,D,20251119,000000,59.66,59.66,58.83,58.97,5642,0
+VXZ.US,D,20251120,000000,57.56,60.46,57.56,60.34,16706,0
+VXZ.US,D,20251121,000000,59.48,60.56,59.19,59.96,23210,0
+VXZ.US,D,20251124,000000,59.12,59.42,57.95,58.08,16998,0
+VXZ.US,D,20251125,000000,57.81,58.35,57.05,57.38,18880,0
+VXZ.US,D,20251126,000000,57.13,57.23,56.725,56.91,11295,0
+VXZ.US,D,20251128,000000,56.41,56.55,56.33,56.37,4181,0
+VXZ.US,D,20251201,000000,56.82,56.82,55.6,55.74,46015,0
+VXZ.US,D,20251202,000000,55.7,56.01,55.7,55.76,124014,0
+VXZ.US,D,20251203,000000,56.23,56.23,55.569,55.72,12574,0
+VXZ.US,D,20251204,000000,55.58,55.77,55.3319,55.48,5967,0
+VXZ.US,D,20251205,000000,55.22,55.22,54.86,55.12,21257,0
+VXZ.US,D,20251208,000000,55.34,55.7,55.08,55.35,15831,0
+VXZ.US,D,20251209,000000,55.33,55.46,55.2503,55.35,4751,0
+VXZ.US,D,20251210,000000,55.28,55.32,54.267,54.47,16227,0
+VXZ.US,D,20251211,000000,54.7,54.7,54.26,54.35,6153,0
+VXZ.US,D,20251212,000000,54.18,55.029,53.86,54.27,14844,0
+VXZ.US,D,20251215,000000,54.22,54.94,54.22,54.4892,5794,0
+VXZ.US,D,20251216,000000,54.75,54.92,54.29,54.37,27911,0
+VXZ.US,D,20251217,000000,54.32,54.88,54.255,54.61,59742,0
+VXZ.US,D,20251218,000000,54.1,54.4,53.762,54.06,24434,0
+VXZ.US,D,20251219,000000,53.55,53.55,52.88,52.95,28462,0
+VXZ.US,D,20251222,000000,52.63,52.67,52.19,52.34,27673,0
+VXZ.US,D,20251223,000000,52.1,52.5,52.1,52.39,11717,0
+VXZ.US,D,20251224,000000,52.525,52.6,52.31,52.6,2397,0
+VXZ.US,D,20251226,000000,52.46,53.03,52.46,52.79,11693,0
+VXZ.US,D,20251229,000000,53.02,53.2,52.81,53.2,35422,0
+VXZ.US,D,20251230,000000,52.965,53.06,52.8127,53.048,2399,0
+VXZ.US,D,20251231,000000,53.2,53.49,53.1,53.49,13582,0
+VXZ.US,D,20260102,000000,53.25,53.25,53.0425,53.22,1853,0
+VXZ.US,D,20260105,000000,52.96,53.39,52.81,53.39,9440,0
+VXZ.US,D,20260106,000000,53.08,53.17,53.04,53.06,12560,0
+VXZ.US,D,20260107,000000,53.32,53.49,53.32,53.49,5344,0
+VXZ.US,D,20260108,000000,53.35,53.39,52.96,52.97,3513,0
+VXZ.US,D,20260109,000000,52.9,53.0752,52.28,52.4394,7399,0
+VXZ.US,D,20260112,000000,52.76,53.06,52.29,52.36,17681,0
+VXZ.US,D,20260113,000000,52.18,52.58,52.18,52.46,14248,0
+VXZ.US,D,20260114,000000,52.92,53.56,52.822,53.11,17073,0
+VXZ.US,D,20260115,000000,52.5,52.71,52.5,52.63,18763,0
+VXZ.US,D,20260116,000000,52.47,52.81,52.22,52.432,14813,0
+VXZ.US,D,20260120,000000,53.63,54.03,53.13,53.44,26559,0
+VXZ.US,D,20260121,000000,53.05,53.17,52.38,52.45,16407,0
+VXZ.US,D,20260122,000000,52.11,52.31,52.02,52.07,80852,0
+VXZ.US,D,20260123,000000,52.19,52.42,51.85,52.23,16294,0
+VXZ.US,D,20260126,000000,52.07,52.62,52.03,52.502,11216,0
+VXZ.US,D,20260127,000000,52.54,52.84,52.48,52.84,6065,0
+VXZ.US,D,20260128,000000,53.025,53.1,52.66,52.86,4982,0
+VXZ.US,D,20260129,000000,53.41,54.13,53.26,53.57,11940,0
+VXZ.US,D,20260130,000000,53.33,53.55,52.95,53.55,6210,0
+VXZ.US,D,20260202,000000,53.39,53.52,52.82,52.85,19226,0
+VXZ.US,D,20260203,000000,53.21,53.879,52.89,53.66,9651,0
+VXZ.US,D,20260204,000000,53.7,54.08,53.52,53.96,6657,0
+VXZ.US,D,20260205,000000,54.67,54.83,54.25,54.81,13463,0
+VXZ.US,D,20260206,000000,54.005,54.2599,53.45,53.45,12980,0
+VXZ.US,D,20260209,000000,53.3,53.32,52.82,52.98,9152,0
+VXZ.US,D,20260210,000000,52.94,53.534,52.91,53.51,12866,0
+VXZ.US,D,20260211,000000,53.26,53.93,53.1,53.57,14437,0
+VXZ.US,D,20260212,000000,53.31,54.54,53.31,54.44,15867,0
+VXZ.US,D,20260213,000000,54.75,55.14,53.79,54.36,4604,0
+VXZ.US,D,20260217,000000,54.43,55.25,53.802,53.802,7211,0
+VXZ.US,D,20260218,000000,53.94,54.46,53.8,54.19,6256,0
diff --git a/daily/us/nyse etfs/2/wbil.us.txt b/daily/us/nyse etfs/2/wbil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ec618df8616b40cacdfb6156d19159680c085c1
--- /dev/null
+++ b/daily/us/nyse etfs/2/wbil.us.txt	
@@ -0,0 +1,2841 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBIL.US,D,20140829,000000,23.689,23.697,23.651,23.661,74489.066792098,0
+WBIL.US,D,20140902,000000,23.6031,23.68,23.6031,23.68,31393.924819969,0
+WBIL.US,D,20140903,000000,23.7439,23.7439,23.697,23.7239,47743.570703809,0
+WBIL.US,D,20140904,000000,23.7928,23.7928,23.689,23.689,8703.782073456,0
+WBIL.US,D,20140905,000000,23.7159,23.8497,23.7159,23.8497,11218.341581326,0
+WBIL.US,D,20140908,000000,23.8686,23.9056,23.8297,23.8876,90069.317575522,0
+WBIL.US,D,20140909,000000,23.8297,23.8397,23.7728,23.7728,2652.810189976,0
+WBIL.US,D,20140910,000000,23.8097,23.8097,23.7529,23.7529,9133.561367829,0
+WBIL.US,D,20140911,000000,23.7529,23.8008,23.7339,23.7828,17736.159971048,0
+WBIL.US,D,20140912,000000,23.6231,23.6231,23.6231,23.6231,1440.612180206,0
+WBIL.US,D,20140915,000000,23.68,23.68,23.67,23.67,4979.02818889,0
+WBIL.US,D,20140916,000000,23.689,23.7728,23.689,23.7439,5778.477785416,0
+WBIL.US,D,20140917,000000,23.7439,23.7439,23.697,23.697,2695.888301067,0
+WBIL.US,D,20140918,000000,23.7728,23.7728,23.7728,23.7728,512.930066944,0
+WBIL.US,D,20140919,000000,23.7439,23.8008,23.7339,23.7828,4551.252527591,0
+WBIL.US,D,20140922,000000,23.6321,23.6321,23.5931,23.5931,2323.212549303,0
+WBIL.US,D,20140923,000000,23.6031,23.6031,23.5552,23.5552,2507.546792111,0
+WBIL.US,D,20140924,000000,23.5832,23.6131,23.5832,23.6131,3388.143528134,0
+WBIL.US,D,20140925,000000,23.4264,23.4654,23.4264,23.4654,2254.08720825,0
+WBIL.US,D,20140926,000000,23.4853,23.5482,23.4853,23.5482,5423.834731318,0
+WBIL.US,D,20140929,000000,23.5023,23.5283,23.4943,23.5283,29760.963864659,0
+WBIL.US,D,20140930,000000,23.4943,23.4943,23.4554,23.4654,5975.835643205,0
+WBIL.US,D,20141001,000000,23.2188,23.2378,23.2188,23.2378,3251.896479102,0
+WBIL.US,D,20141002,000000,23.1899,23.1989,23.1899,23.1989,2147.894655328,0
+WBIL.US,D,20141003,000000,23.2278,23.2558,23.2278,23.2478,3147.707559254,0
+WBIL.US,D,20141006,000000,23.2088,23.2478,23.2088,23.2478,7223.09723177,0
+WBIL.US,D,20141007,000000,23.134,23.142,23.114,23.114,4821.742992581,0
+WBIL.US,D,20141008,000000,23.0851,23.105,23.0122,23.105,5892.684870634,0
+WBIL.US,D,20141009,000000,23.0661,23.0661,23.0661,23.0661,2288.148970508,0
+WBIL.US,D,20141010,000000,22.9823,22.9922,22.9633,22.9633,5203.435093178,0
+WBIL.US,D,20141013,000000,22.9823,22.9823,22.9553,22.9553,8144.76844581,0
+WBIL.US,D,20141014,000000,22.9463,22.9633,22.9264,22.9633,3943.149889632,0
+WBIL.US,D,20141015,000000,22.9922,22.9922,22.9363,22.9363,12323.345221637,0
+WBIL.US,D,20141016,000000,22.9922,23.0122,22.9823,23.0022,5470.920108557,0
+WBIL.US,D,20141017,000000,22.9633,22.9823,22.9553,22.9723,3771.839261805,0
+WBIL.US,D,20141020,000000,22.9633,22.9723,22.9363,22.9723,3614.554065496,0
+WBIL.US,D,20141021,000000,23.0192,23.0561,23.0192,23.0561,8240.942833362,0
+WBIL.US,D,20141022,000000,23.0661,23.0661,23.0192,23.0272,3128.673045051,0
+WBIL.US,D,20141023,000000,23.0761,23.0761,23.0561,23.0761,2071.756598516,0
+WBIL.US,D,20141024,000000,23.0761,23.095,23.0761,23.095,6918.545004522,0
+WBIL.US,D,20141027,000000,23.0661,23.0761,23.0661,23.0661,3552.441440202,0
+WBIL.US,D,20141028,000000,23.124,23.1719,23.124,23.1719,4005.262514926,0
+WBIL.US,D,20141029,000000,23.2088,23.2088,23.142,23.1519,9119.535936311,0
+WBIL.US,D,20141030,000000,23.1719,23.2478,23.095,23.2478,10190.477814364,0
+WBIL.US,D,20141031,000000,23.3196,23.3296,23.2817,23.3107,5840.59041071,0
+WBIL.US,D,20141103,000000,23.3007,23.3296,23.3007,23.3107,39640.878552553,0
+WBIL.US,D,20141104,000000,23.1899,23.2088,23.124,23.1899,59838.50175501,0
+WBIL.US,D,20141105,000000,23.2088,23.2627,23.1619,23.2558,12090.923785053,0
+WBIL.US,D,20141106,000000,23.114,23.142,23.114,23.114,2768.019091731,0
+WBIL.US,D,20141107,000000,23.105,23.124,23.095,23.095,9651.500517458,0
+WBIL.US,D,20141110,000000,23.105,23.142,23.105,23.142,2592.701197756,0
+WBIL.US,D,20141111,000000,23.142,23.142,23.114,23.114,1422.57948254,0
+WBIL.US,D,20141112,000000,23.1519,23.1519,23.124,23.142,3033.500474036,0
+WBIL.US,D,20141113,000000,23.134,23.3196,23.114,23.3196,11544.933772388,0
+WBIL.US,D,20141114,000000,23.2717,23.3107,23.2717,23.3107,7122.91557807,0
+WBIL.US,D,20141117,000000,23.3695,23.3975,23.3695,23.3975,9577.36609372,0
+WBIL.US,D,20141118,000000,23.4364,23.4364,23.4075,23.4364,8728.827486881,0
+WBIL.US,D,20141119,000000,23.3795,23.4264,23.3795,23.3875,7246.139012121,0
+WBIL.US,D,20141120,000000,23.4554,23.5113,23.4554,23.5023,8151.781161569,0
+WBIL.US,D,20141121,000000,23.6161,23.6161,23.5482,23.5862,4222.656703455,0
+WBIL.US,D,20141124,000000,23.5862,23.6251,23.5862,23.6251,8758.881982991,0
+WBIL.US,D,20141125,000000,23.5961,23.6251,23.5862,23.6061,4530.214380314,0
+WBIL.US,D,20141126,000000,23.6061,23.6341,23.5961,23.6341,3738.779316084,0
+WBIL.US,D,20141128,000000,23.4364,23.4364,23.3975,23.4175,5419.82746517,0
+WBIL.US,D,20141201,000000,23.1899,23.2278,23.1899,23.2278,7424.462355707,0
+WBIL.US,D,20141202,000000,23.2378,23.3107,23.2378,23.3107,8289.030027138,0
+WBIL.US,D,20141203,000000,23.4654,23.5193,23.4654,23.5193,6497.782058982,0
+WBIL.US,D,20141204,000000,23.4554,23.5023,23.4554,23.4943,8929.190794281,0
+WBIL.US,D,20141205,000000,23.5862,23.5961,23.5582,23.5961,9549.315230684,0
+WBIL.US,D,20141208,000000,23.5382,23.5961,23.3695,23.4364,10063.247114165,0
+WBIL.US,D,20141209,000000,23.2627,23.3975,23.2627,23.3396,11944.658570651,0
+WBIL.US,D,20141210,000000,23.2378,23.2378,23.105,23.114,13103.76030396,0
+WBIL.US,D,20141211,000000,23.2088,23.2088,23.1719,23.1719,5430.847447077,0
+WBIL.US,D,20141212,000000,23.0272,23.124,23.0272,23.0661,7305.246187804,0
+WBIL.US,D,20141215,000000,22.8784,22.8964,22.8585,22.8964,26427.92024606,0
+WBIL.US,D,20141216,000000,22.9553,22.9553,22.8784,22.9164,5836.583144562,0
+WBIL.US,D,20141217,000000,22.9823,22.9823,22.9633,22.9823,3977.21165189,0
+WBIL.US,D,20141218,000000,23.105,23.142,23.0851,23.142,3919.106292744,0
+WBIL.US,D,20141219,000000,23.1989,23.2558,23.1989,23.2558,4067.37514022,0
+WBIL.US,D,20141222,000000,23.0761,23.0851,22.9553,22.9823,16431.794839874,0
+WBIL.US,D,20141223,000000,22.9264,22.9363,22.8964,22.9264,7655.881975754,0
+WBIL.US,D,20141224,000000,22.9553,22.9633,22.9264,22.9264,6936.577702188,0
+WBIL.US,D,20141226,000000,22.9164,22.9723,22.9164,22.9553,5929.752082503,0
+WBIL.US,D,20141229,000000,22.9463,22.9823,22.9463,22.9823,3266.923727157,0
+WBIL.US,D,20141230,000000,22.8784,22.9164,22.8784,22.9064,5630.20893794,0
+WBIL.US,D,20141231,000000,22.9064,22.9363,22.9064,22.9363,6521.82565587,0
+WBIL.US,D,20150102,000000,22.8305,22.8585,22.8205,22.8585,9779.733034194,0
+WBIL.US,D,20150105,000000,22.6638,22.7008,22.6638,22.6918,9765.707602676,0
+WBIL.US,D,20150106,000000,22.6918,22.7008,22.5381,22.6059,24769.913877325,0
+WBIL.US,D,20150107,000000,22.596,22.6349,22.596,22.6059,9151.594065495,0
+WBIL.US,D,20150108,000000,22.6449,22.7377,22.6449,22.7377,5686.310664012,0
+WBIL.US,D,20150109,000000,22.6728,22.6728,22.6449,22.6638,9457.14810928,0
+WBIL.US,D,20150112,000000,22.6059,22.6349,22.596,22.596,6753.245275917,0
+WBIL.US,D,20150113,000000,22.6159,22.6159,22.5191,22.5191,6569.912849646,0
+WBIL.US,D,20150114,000000,22.4612,22.4901,22.4133,22.4901,7363.35154695,0
+WBIL.US,D,20150115,000000,22.4702,22.4802,22.4313,22.4802,7991.490515649,0
+WBIL.US,D,20150116,000000,22.548,22.587,22.548,22.567,8149.777528495,0
+WBIL.US,D,20150120,000000,22.4702,22.6349,22.4702,22.6349,3847.977318617,0
+WBIL.US,D,20150121,000000,22.6918,22.7008,22.6538,22.6728,6698.145366382,0
+WBIL.US,D,20150122,000000,22.7736,22.8205,22.7287,22.8106,9158.606781254,0
+WBIL.US,D,20150123,000000,22.8305,22.8485,22.8305,22.8385,4150.525912791,0
+WBIL.US,D,20150126,000000,22.7806,22.8385,22.7736,22.8305,12360.412433506,0
+WBIL.US,D,20150127,000000,22.7736,22.8006,22.7736,22.7906,5951.792046317,0
+WBIL.US,D,20150128,000000,22.6728,22.7197,22.6638,22.6918,7017.724841685,0
+WBIL.US,D,20150129,000000,22.6059,22.6828,22.6059,22.6828,9494.215321149,0
+WBIL.US,D,20150130,000000,22.6638,22.7477,22.6638,22.6638,19487.335277724,0
+WBIL.US,D,20150202,000000,22.7197,22.7477,22.6918,22.7477,18580.691311739,0
+WBIL.US,D,20150203,000000,22.9723,23.0122,22.9723,23.0122,6727.198045955,0
+WBIL.US,D,20150204,000000,22.9553,22.9553,22.8884,22.9363,13732.901089196,0
+WBIL.US,D,20150205,000000,22.9823,23.0192,22.9823,22.9922,6065.999131535,0
+WBIL.US,D,20150206,000000,22.9723,23.0122,22.9164,22.9633,14781.803003435,0
+WBIL.US,D,20150209,000000,22.9164,22.9363,22.9064,22.9064,15469.049147817,0
+WBIL.US,D,20150210,000000,22.8685,22.9363,22.8585,22.9363,12192.10725529,0
+WBIL.US,D,20150211,000000,22.8964,22.9164,22.8884,22.8964,24780.933859232,0
+WBIL.US,D,20150212,000000,23.0471,23.0851,23.0471,23.0851,6709.165348289,0
+WBIL.US,D,20150213,000000,23.1989,23.2188,23.1809,23.2188,15074.333432239,0
+WBIL.US,D,20150217,000000,23.134,23.2378,23.134,23.1989,9164.617680476,0
+WBIL.US,D,20150218,000000,23.2088,23.2558,23.1899,23.2478,12509.683097519,0
+WBIL.US,D,20150219,000000,23.1989,23.2478,23.1989,23.2378,11141.201707977,0
+WBIL.US,D,20150220,000000,23.2627,23.2917,23.2627,23.2917,6653.063622217,0
+WBIL.US,D,20150223,000000,23.1899,23.2278,23.1809,23.2088,9768.713052287,0
+WBIL.US,D,20150224,000000,23.2478,23.3007,23.2378,23.2627,5519.007302333,0
+WBIL.US,D,20150225,000000,23.2627,23.3196,23.2627,23.3007,11012.969191241,0
+WBIL.US,D,20150226,000000,23.3875,23.3875,23.3196,23.3695,11577.993718109,0
+WBIL.US,D,20150227,000000,23.3007,23.3007,23.2188,23.2378,9394.033667449,0
+WBIL.US,D,20150302,000000,23.134,23.1809,23.124,23.1809,9735.653106566,0
+WBIL.US,D,20150303,000000,23.124,23.1619,23.124,23.142,14709.672212771,0
+WBIL.US,D,20150304,000000,23.0851,23.095,23.0661,23.095,4656.443263976,0
+WBIL.US,D,20150305,000000,23.0851,23.095,23.0372,23.095,12486.641317168,0
+WBIL.US,D,20150306,000000,22.9922,22.9922,22.8205,22.8585,15343.822080692,0
+WBIL.US,D,20150309,000000,22.7806,22.8305,22.7656,22.8106,20422.030106745,0
+WBIL.US,D,20150310,000000,22.6538,22.6538,22.5291,22.577,17568.856609369,0
+WBIL.US,D,20150311,000000,22.4512,22.5001,22.4512,22.4802,14393.098187079,0
+WBIL.US,D,20150312,000000,22.4901,22.5291,22.4802,22.5001,6139.131738736,0
+WBIL.US,D,20150313,000000,22.3963,22.3963,22.3594,22.3863,6245.324291658,0
+WBIL.US,D,20150316,000000,22.4233,22.5101,22.4233,22.4702,6030.93555274,0
+WBIL.US,D,20150317,000000,22.4802,22.4802,22.3774,22.4313,14179.711264698,0
+WBIL.US,D,20150318,000000,22.3774,22.5291,22.3774,22.5291,3916.100843133,0
+WBIL.US,D,20150319,000000,22.4612,22.5191,22.4612,22.5101,10053.228948795,0
+WBIL.US,D,20150320,000000,22.596,22.6828,22.596,22.6638,23281.214503343,0
+WBIL.US,D,20150323,000000,22.6538,22.6538,22.596,22.6059,10583.189896868,0
+WBIL.US,D,20150324,000000,22.587,22.587,22.5291,22.5291,12595.839319701,0
+WBIL.US,D,20150325,000000,22.5001,22.5001,22.3594,22.3774,102756.32220009,0
+WBIL.US,D,20150326,000000,22.4802,22.4802,22.2346,22.3863,193233.37910617,0
+WBIL.US,D,20150327,000000,22.4133,22.4412,22.3684,22.4053,33333.441635601,0
+WBIL.US,D,20150330,000000,22.6449,22.6828,22.6349,22.6538,33756.208214215,0
+WBIL.US,D,20150331,000000,22.577,22.6538,22.5291,22.557,27407.696819246,0
+WBIL.US,D,20150401,000000,22.4901,22.5101,22.4233,22.4313,700443.0736239,0
+WBIL.US,D,20150402,000000,22.6159,22.6159,22.5191,22.548,18202.004660753,0
+WBIL.US,D,20150406,000000,22.6449,22.8106,22.6349,22.7287,8678.736660031,0
+WBIL.US,D,20150407,000000,22.8006,22.8006,22.7477,22.7736,9681.555013568,0
+WBIL.US,D,20150408,000000,22.7906,22.8385,22.7107,22.7806,10792.569553101,0
+WBIL.US,D,20150409,000000,22.8685,22.9164,22.8685,22.8884,8756.878349917,0
+WBIL.US,D,20150410,000000,22.9264,23.0471,22.9264,23.0122,14814.862949156,0
+WBIL.US,D,20150413,000000,23.0122,23.0372,22.9363,22.9363,19786.878422287,0
+WBIL.US,D,20150414,000000,22.8784,22.9264,22.8784,22.9264,30263.875766233,0
+WBIL.US,D,20150415,000000,23.095,23.1989,23.0561,23.114,42066.27638863,0
+WBIL.US,D,20150416,000000,23.0761,23.1619,23.0471,23.105,23541.686802963,0
+WBIL.US,D,20150417,000000,22.8964,22.8964,22.7906,22.8485,13442.374293466,0
+WBIL.US,D,20150420,000000,23.105,23.114,23.0372,23.095,23274.201787584,0
+WBIL.US,D,20150421,000000,23.0761,23.095,23.0471,23.095,24072.649567573,0
+WBIL.US,D,20150422,000000,23.0372,23.142,23.0272,23.114,7584.753001627,0
+WBIL.US,D,20150423,000000,23.2627,23.3396,23.2378,23.2378,14497.287106927,0
+WBIL.US,D,20150424,000000,23.1899,23.2717,23.1809,23.2378,7405.427841504,0
+WBIL.US,D,20150427,000000,23.3107,23.3107,23.124,23.124,8043.584975573,0
+WBIL.US,D,20150428,000000,23.0372,23.105,22.8964,23.095,23177.025583495,0
+WBIL.US,D,20150429,000000,22.9633,23.105,22.9363,23.0851,10688.380633253,0
+WBIL.US,D,20150430,000000,22.9463,23.0272,22.7656,22.8205,25290.858476565,0
+WBIL.US,D,20150501,000000,22.9633,23.1619,22.9633,23.095,37886.697796266,0
+WBIL.US,D,20150504,000000,23.2188,23.2188,23.114,23.134,13651.753949699,0
+WBIL.US,D,20150505,000000,22.9463,22.9922,22.8964,22.9164,13226.983738011,0
+WBIL.US,D,20150506,000000,22.8585,22.8585,22.7656,22.7736,8654.693063143,0
+WBIL.US,D,20150507,000000,22.7197,22.8784,22.7107,22.8305,12031.81660937,0
+WBIL.US,D,20150508,000000,23.1719,23.2278,23.1519,23.2188,7727.010949881,0
+WBIL.US,D,20150511,000000,23.0851,23.105,23.0272,23.0272,16402.742160301,0
+WBIL.US,D,20150512,000000,22.9164,23.0022,22.9164,23.0022,5989.861074723,0
+WBIL.US,D,20150513,000000,23.0851,23.0851,22.8784,22.9264,14179.711264698,0
+WBIL.US,D,20150514,000000,23.0372,23.1519,23.0372,23.142,6879.474159579,0
+WBIL.US,D,20150515,000000,23.114,23.4175,23.114,23.1989,14878.979207524,0
+WBIL.US,D,20150518,000000,23.1899,23.2817,23.1899,23.2817,9287.841114527,0
+WBIL.US,D,20150519,000000,23.3186,23.3186,23.139,23.1619,9734.651290029,0
+WBIL.US,D,20150520,000000,22.9892,23.0441,22.9234,22.9523,521867.27227058,0
+WBIL.US,D,20150521,000000,23.0541,23.102,23.0252,23.0252,116579.38677762,0
+WBIL.US,D,20150522,000000,23.0342,23.0441,22.9992,22.9992,6877.470526505,0
+WBIL.US,D,20150526,000000,22.7537,22.7876,22.6978,22.7167,14789.817535731,0
+WBIL.US,D,20150527,000000,22.8555,22.9523,22.8555,22.9234,32475.886679929,0
+WBIL.US,D,20150528,000000,22.8176,22.9134,22.8176,22.9034,6111.0808757,0
+WBIL.US,D,20150529,000000,22.8655,22.9134,22.7537,22.7716,11637.100893792,0
+WBIL.US,D,20150601,000000,22.8655,22.9034,22.8365,22.8365,8569.538657498,0
+WBIL.US,D,20150602,000000,22.8176,22.9333,22.8176,22.8754,10098.31069296,0
+WBIL.US,D,20150603,000000,22.9034,22.9333,22.8365,22.9134,4655.441447439,0
+WBIL.US,D,20150604,000000,22.8365,22.8655,22.7627,22.7876,5920.73573367,0
+WBIL.US,D,20150605,000000,22.6978,22.8076,22.6978,22.7627,19043.530551833,0
+WBIL.US,D,20150608,000000,22.6898,22.6898,22.6319,22.6698,9837.83839334,0
+WBIL.US,D,20150609,000000,22.6129,22.6319,22.5261,22.593,13749.931970325,0
+WBIL.US,D,20150610,000000,22.8076,23.0092,22.8076,22.9992,17113.030085034,0
+WBIL.US,D,20150611,000000,22.9693,23.0342,22.9693,23.0342,8911.158096615,0
+WBIL.US,D,20150612,000000,22.9034,22.9693,22.8176,22.8176,8886.11268319,0
+WBIL.US,D,20150615,000000,22.6978,22.8076,22.6978,22.7347,10366.797524876,0
+WBIL.US,D,20150616,000000,22.7726,22.9054,22.7087,22.8874,13314.14177673,0
+WBIL.US,D,20150617,000000,22.8954,23.0362,22.8375,23.0262,3489.326998371,0
+WBIL.US,D,20150618,000000,23.1509,23.2468,23.1509,23.2178,9088.479623664,0
+WBIL.US,D,20150619,000000,23.1709,23.2078,23.1709,23.1709,10246.579540436,0
+WBIL.US,D,20150622,000000,23.2617,23.3396,23.2617,23.3396,12361.414250043,0
+WBIL.US,D,20150623,000000,23.3496,23.3496,23.2368,23.2617,11349.579547673,0
+WBIL.US,D,20150624,000000,23.4175,23.4175,23.1509,23.1709,13420.334329652,0
+WBIL.US,D,20150625,000000,23.1889,23.2548,23.141,23.141,21763.462449788,0
+WBIL.US,D,20150626,000000,23.104,23.1799,23.0182,23.104,10460.968279354,0
+WBIL.US,D,20150629,000000,22.8774,22.8774,22.6429,22.6429,4227.66578614,0
+WBIL.US,D,20150630,000000,22.7277,22.7277,22.5271,22.6239,13090.736688979,0
+WBIL.US,D,20150701,000000,22.6618,22.7896,22.6618,22.7547,11408.686723356,0
+WBIL.US,D,20150702,000000,22.7896,22.7996,22.7087,22.7726,16056.113638499,0
+WBIL.US,D,20150706,000000,22.7177,22.7177,22.6239,22.6329,11833.456935044,0
+WBIL.US,D,20150707,000000,22.6808,22.8575,22.4213,22.8575,9612.429672515,0
+WBIL.US,D,20150708,000000,22.6039,22.6039,22.4592,22.5081,4438.04725891,0
+WBIL.US,D,20150709,000000,22.6808,22.6808,22.5361,22.555,9933.010964355,0
+WBIL.US,D,20150710,000000,22.7087,22.7896,22.6988,22.7806,9403.050016282,0
+WBIL.US,D,20150713,000000,22.9353,23.0112,22.9254,23.0112,6444.685782521,0
+WBIL.US,D,20150714,000000,23.0182,23.104,23.0182,23.0751,6608.983694589,0
+WBIL.US,D,20150715,000000,23.0182,23.0461,22.9353,22.9713,9708.604060067,0
+WBIL.US,D,20150716,000000,23.0841,23.1709,23.0841,23.1709,14369.054590191,0
+WBIL.US,D,20150717,000000,23.094,23.123,22.9254,23.0112,18593.71492672,0
+WBIL.US,D,20150720,000000,22.9912,23.094,22.9912,23.0651,10038.20170074,0
+WBIL.US,D,20150721,000000,22.9353,22.9623,22.8475,22.9353,7924.36880767,0
+WBIL.US,D,20150722,000000,22.9813,22.9912,22.8774,22.9623,11200.30888366,0
+WBIL.US,D,20150723,000000,22.9713,22.9713,22.8295,22.8575,15531.161773111,0
+WBIL.US,D,20150724,000000,22.8375,22.8375,22.585,22.6239,11833.456935044,0
+WBIL.US,D,20150727,000000,22.4033,22.4392,22.3664,22.4392,7289.217123212,0
+WBIL.US,D,20150728,000000,22.4692,22.7087,22.4592,22.6708,6758.254358602,0
+WBIL.US,D,20150729,000000,22.7996,22.9154,22.7996,22.9154,7820.179887822,0
+WBIL.US,D,20150730,000000,22.8195,22.8575,22.7996,22.8195,9403.050016282,0
+WBIL.US,D,20150731,000000,22.8375,22.9054,22.8195,22.8295,5810.5359146,0
+WBIL.US,D,20150803,000000,22.7806,22.7806,22.6239,22.7636,15906.842974486,0
+WBIL.US,D,20150804,000000,22.7806,22.8295,22.7636,22.8096,9720.625858511,0
+WBIL.US,D,20150805,000000,22.9543,22.9912,22.8575,22.8575,9824.814778359,0
+WBIL.US,D,20150806,000000,22.6708,22.6808,22.5081,22.6239,10064.248930702,0
+WBIL.US,D,20150807,000000,22.5171,22.6139,22.4881,22.6039,13735.906538807,0
+WBIL.US,D,20150810,000000,22.8874,22.9054,22.8575,22.8774,6338.493229599,0
+WBIL.US,D,20150811,000000,22.7277,22.7547,22.6808,22.7547,5049.15534648,0
+WBIL.US,D,20150812,000000,22.575,22.7277,22.4213,22.6808,14156.669484347,0
+WBIL.US,D,20150813,000000,22.6329,22.8195,22.6329,22.7726,13526.526882574,0
+WBIL.US,D,20150814,000000,22.7357,22.7806,22.7277,22.7636,10671.349752124,0
+WBIL.US,D,20150817,000000,22.8375,22.8575,22.6908,22.8575,17115.033718108,0
+WBIL.US,D,20150818,000000,22.9493,22.9493,22.9004,22.9004,7922.365174596,0
+WBIL.US,D,20150819,000000,22.8335,22.8914,22.7307,22.8425,7499.598595982,0
+WBIL.US,D,20150820,000000,22.6379,22.6379,22.5221,22.5311,5174.382413605,0
+WBIL.US,D,20150821,000000,22.0959,22.1228,21.993,22.0869,5598.150808756,0
+WBIL.US,D,20150824,000000,21.5748,21.7175,21.3592,21.442,10379.821139857,0
+WBIL.US,D,20150825,000000,21.5089,21.5089,21.2913,21.3303,9085.474174053,0
+WBIL.US,D,20150826,000000,21.4051,21.4051,21.2724,21.3692,12991.556851816,0
+WBIL.US,D,20150827,000000,21.4989,21.5748,21.4989,21.5289,9931.007331281,0
+WBIL.US,D,20150828,000000,21.5948,21.5948,21.5389,21.5748,24717.819417401,0
+WBIL.US,D,20150831,000000,21.5648,21.5948,21.5089,21.5459,11831.45330197,0
+WBIL.US,D,20150901,000000,21.4341,21.442,21.3782,21.4051,11406.683090282,0
+WBIL.US,D,20150902,000000,21.49,21.49,21.4241,21.49,12886.366115431,0
+WBIL.US,D,20150903,000000,21.5459,21.5848,21.4989,21.5558,19750.813026955,0
+WBIL.US,D,20150904,000000,21.461,21.461,21.3961,21.442,19542.435187259,0
+WBIL.US,D,20150908,000000,21.5389,21.5848,21.5089,21.5748,24191.865735476,0
+WBIL.US,D,20150909,000000,21.5189,21.5648,21.461,21.461,20177.586871717,0
+WBIL.US,D,20150910,000000,21.451,21.4989,21.442,21.451,10088.29252759,0
+WBIL.US,D,20150911,000000,21.5089,21.5089,21.3692,21.461,9610.426039441,0
+WBIL.US,D,20150914,000000,21.461,21.461,21.3692,21.4051,9188.661277364,0
+WBIL.US,D,20150915,000000,21.3782,21.4341,21.3592,21.4241,8766.896515287,0
+WBIL.US,D,20150916,000000,21.3592,21.461,21.3592,21.461,9294.853830286,0
+WBIL.US,D,20150917,000000,21.461,21.48,21.3961,21.442,17640.987400033,0
+WBIL.US,D,20150918,000000,21.3782,21.3961,21.2913,21.2913,17005.835715575,0
+WBIL.US,D,20150921,000000,21.3492,21.3871,21.3203,21.3492,14471.239876965,0
+WBIL.US,D,20150922,000000,21.2813,21.3113,21.2444,21.3113,6866.450544598,0
+WBIL.US,D,20150923,000000,21.2624,21.3113,21.2624,21.2813,14786.81208612,0
+WBIL.US,D,20150924,000000,21.2624,21.3013,21.2444,21.2724,7820.179887822,0
+WBIL.US,D,20150925,000000,21.3013,21.3492,21.3013,21.3013,5598.150808756,0
+WBIL.US,D,20150928,000000,21.2344,21.2344,21.1486,21.1955,8522.453280259,0
+WBIL.US,D,20150929,000000,21.1406,21.1775,21.1126,21.1306,12144.020061514,0
+WBIL.US,D,20150930,000000,21.1486,21.2344,21.1486,21.2344,10564.155382665,0
+WBIL.US,D,20151001,000000,21.2244,21.2344,21.1586,21.2344,12886.366115431,0
+WBIL.US,D,20151002,000000,21.1486,21.2155,21.0937,21.2155,12570.793906276,0
+WBIL.US,D,20151005,000000,21.2813,21.3203,21.2624,21.3203,18440.436996559,0
+WBIL.US,D,20151006,000000,21.2444,21.2444,21.2055,21.2444,14366.04914058,0
+WBIL.US,D,20151007,000000,21.2244,21.2444,21.1955,21.2344,12253.218064047,0
+WBIL.US,D,20151008,000000,21.2624,21.3013,21.2624,21.3013,10564.155382665,0
+WBIL.US,D,20151009,000000,21.2813,21.3113,21.2534,21.3113,11406.683090282,0
+WBIL.US,D,20151012,000000,21.2913,21.3402,21.2913,21.3203,8646.678530847,0
+WBIL.US,D,20151013,000000,21.3303,21.3402,21.2624,21.2913,5072.197126831,0
+WBIL.US,D,20151014,000000,21.1685,21.2244,21.1306,21.1586,16374.691297265,0
+WBIL.US,D,20151015,000000,21.1406,21.1955,21.1027,21.1775,11512.875643204,0
+WBIL.US,D,20151016,000000,21.2055,21.2444,21.1955,21.2244,16477.878400576,0
+WBIL.US,D,20151019,000000,21.2344,21.2724,21.2244,21.2724,7184.026386827,0
+WBIL.US,D,20151020,000000,21.2624,21.2973,21.2444,21.2973,10156.416052106,0
+WBIL.US,D,20151021,000000,21.2913,21.3203,21.2344,21.2444,17640.987400033,0
+WBIL.US,D,20151022,000000,21.2444,21.3303,21.2444,21.2534,12570.793906276,0
+WBIL.US,D,20151023,000000,21.4341,21.4341,21.2055,21.2724,7184.026386827,0
+WBIL.US,D,20151026,000000,21.2155,21.3203,21.2155,21.2724,14047.471481814,0
+WBIL.US,D,20151027,000000,21.2444,21.2813,21.2155,21.2534,11619.068196126,0
+WBIL.US,D,20151028,000000,21.2913,21.3492,21.2913,21.3492,6443.683965984,0
+WBIL.US,D,20151029,000000,21.3013,21.3013,21.2624,21.2624,28729.092831549,0
+WBIL.US,D,20151030,000000,21.2444,21.2913,21.2244,21.2244,13311.136327119,0
+WBIL.US,D,20151102,000000,21.2624,21.3402,21.2624,21.3402,6814.356084674,0
+WBIL.US,D,20151103,000000,21.3592,21.3871,21.3402,21.3492,5809.534098063,0
+WBIL.US,D,20151104,000000,21.3303,21.3492,21.3013,21.3492,6865.448728061,0
+WBIL.US,D,20151105,000000,21.3492,21.3961,21.3402,21.3592,9718.622225437,0
+WBIL.US,D,20151106,000000,21.3961,21.4051,21.3592,21.4051,10982.914695131,0
+WBIL.US,D,20151109,000000,21.2813,21.3203,21.2724,21.2813,9114.526853626,0
+WBIL.US,D,20151110,000000,21.3013,21.3592,21.3013,21.3203,7499.598595982,0
+WBIL.US,D,20151111,000000,21.3492,21.3782,21.3013,21.3013,8131.744830829,0
+WBIL.US,D,20151112,000000,21.2444,21.2813,21.1875,21.1875,6971.641280983,0
+WBIL.US,D,20151113,000000,21.1126,21.1486,21.0737,21.0737,13523.521432963,0
+WBIL.US,D,20151116,000000,21.0937,21.1486,21.0937,21.1486,10036.198067666,0
+WBIL.US,D,20151117,000000,21.2155,21.2724,21.2155,21.2155,14153.664034736,0
+WBIL.US,D,20151118,000000,21.2624,21.3113,21.2444,21.2913,228689.66998368,0
+WBIL.US,D,20151119,000000,21.3013,21.3303,21.2724,21.3113,72567.582674132,0
+WBIL.US,D,20151120,000000,21.3782,21.4151,21.3692,21.3871,123057.13250586,0
+WBIL.US,D,20151123,000000,21.4341,21.471,21.3871,21.4241,11935.642221818,0
+WBIL.US,D,20151124,000000,21.2813,21.442,21.2813,21.4051,17640.987400033,0
+WBIL.US,D,20151125,000000,21.3871,21.4989,21.3871,21.451,23978.478813095,0
+WBIL.US,D,20151127,000000,21.461,21.471,21.4241,21.442,4331.854705988,0
+WBIL.US,D,20151130,000000,21.4051,21.4241,21.3782,21.3871,5072.197126831,0
+WBIL.US,D,20151201,000000,21.4151,21.471,21.4151,21.442,10857.687628006,0
+WBIL.US,D,20151202,000000,21.4241,21.471,21.3492,21.3492,6170.188051383,0
+WBIL.US,D,20151203,000000,21.3961,21.3961,21.1955,21.1955,16421.776674504,0
+WBIL.US,D,20151204,000000,21.3203,21.4151,21.2534,21.4151,19224.85934503,0
+WBIL.US,D,20151207,000000,21.3113,21.3492,21.3013,21.3492,7184.026386827,0
+WBIL.US,D,20151208,000000,21.2624,21.3113,21.2624,21.2624,7444.498686447,0
+WBIL.US,D,20151209,000000,21.3013,21.3013,21.1486,21.2155,11301.492353897,0
+WBIL.US,D,20151210,000000,21.2055,21.2724,21.2055,21.2155,18273.13363488,0
+WBIL.US,D,20151211,000000,21.0937,21.1685,21.0548,21.0647,11512.875643204,0
+WBIL.US,D,20151214,000000,20.9709,21.0448,20.9709,21.0448,14840.910179118,0
+WBIL.US,D,20151215,000000,21.1126,21.1875,21.1126,21.1406,14258.854771121,0
+WBIL.US,D,20151216,000000,21.1306,21.2724,21.1226,21.2444,34223.054720457,0
+WBIL.US,D,20151217,000000,21.1486,21.1586,21.1126,21.1406,21654.264447255,0
+WBIL.US,D,20151218,000000,21.0548,21.1126,21.0448,21.0837,10564.155382665,0
+WBIL.US,D,20151221,000000,21.1126,21.1226,21.0737,21.1126,9188.661277364,0
+WBIL.US,D,20151222,000000,21.0937,21.1955,21.0837,21.1685,12926.438776911,0
+WBIL.US,D,20151223,000000,21.2444,21.3113,21.2444,21.3013,16053.108188888,0
+WBIL.US,D,20151224,000000,21.2624,21.3243,21.2624,21.2913,17588.892940109,0
+WBIL.US,D,20151228,000000,21.2155,21.2913,21.1875,21.2624,8900.138114708,0
+WBIL.US,D,20151229,000000,21.3961,21.458,21.3871,21.458,12457.588637595,0
+WBIL.US,D,20151230,000000,21.4241,21.4261,21.3402,21.3402,17859.383405099,0
+WBIL.US,D,20151231,000000,21.2544,21.3742,21.1955,21.2793,21077.218121943,0
+WBIL.US,D,20160104,000000,20.903,20.9799,20.893,20.932,5688.314297086,0
+WBIL.US,D,20160105,000000,21.0448,21.0917,21.0298,21.0837,11890.560477653,0
+WBIL.US,D,20160106,000000,21.0178,21.0178,20.8362,20.903,14306.941964897,0
+WBIL.US,D,20160107,000000,20.7623,20.7623,20.5806,20.6136,33630.98114709,0
+WBIL.US,D,20160108,000000,20.6465,20.6605,20.4189,20.4189,77387.322033639,0
+WBIL.US,D,20160111,000000,20.5347,20.5417,20.4289,20.5417,7431.475071466,0
+WBIL.US,D,20160112,000000,20.6465,20.6844,20.6175,20.6734,14697.650414327,0
+WBIL.US,D,20160113,000000,20.6086,20.6555,20.4009,20.4009,16254.473312825,0
+WBIL.US,D,20160114,000000,20.2911,20.5257,20.2861,20.4469,13310.134510582,0
+WBIL.US,D,20160115,000000,20.2502,20.352,20.2253,20.3151,15371.872943728,0
+WBIL.US,D,20160119,000000,20.4009,20.4009,20.2961,20.344,42248.606998364,0
+WBIL.US,D,20160120,000000,20.1354,20.2522,20.0835,20.2522,8918.170812374,0
+WBIL.US,D,20160121,000000,20.1554,20.3031,20.1554,20.2802,10915.792987152,0
+WBIL.US,D,20160122,000000,20.363,20.4189,20.354,20.384,20947.98378867,0
+WBIL.US,D,20160125,000000,20.354,20.392,20.2782,20.3221,11773.347942824,0
+WBIL.US,D,20160126,000000,20.39,20.39,20.344,20.365,7522.640376333,0
+WBIL.US,D,20160127,000000,20.3351,20.4099,20.2911,20.2911,9296.85746336,0
+WBIL.US,D,20160128,000000,20.3111,20.382,20.2961,20.368,7354.335198117,0
+WBIL.US,D,20160129,000000,20.4578,20.5806,20.4558,20.5517,10982.914695131,0
+WBIL.US,D,20160201,000000,20.5137,20.6175,20.5137,20.6175,9396.037300523,0
+WBIL.US,D,20160202,000000,20.5277,20.5616,20.4838,20.5237,7883.294329653,0
+WBIL.US,D,20160203,000000,20.4059,20.4998,20.392,20.4738,10749.49144201,0
+WBIL.US,D,20160204,000000,20.4009,20.4009,20.2732,20.3061,19195.806665457,0
+WBIL.US,D,20160205,000000,20.2782,20.2861,20.2033,20.2033,14814.862949156,0
+WBIL.US,D,20160208,000000,20.0985,20.2123,20.0985,20.2103,17575.869325128,0
+WBIL.US,D,20160209,000000,20.1644,20.2203,20.1554,20.1893,9269.808416861,0
+WBIL.US,D,20160210,000000,20.2322,20.2362,20.1943,20.2293,23193.054648087,0
+WBIL.US,D,20160211,000000,20.0895,20.1284,20.0606,20.1284,10748.489625473,0
+WBIL.US,D,20160212,000000,20.1264,20.1584,20.0985,20.1584,11068.069100776,0
+WBIL.US,D,20160216,000000,20.1364,20.2203,20.1354,20.2113,10825.629498822,0
+WBIL.US,D,20160217,000000,20.2502,20.2602,20.2163,20.2352,14205.75849466,0
+WBIL.US,D,20160218,000000,20.2802,20.2911,20.2502,20.2522,9490.208055001,0
+WBIL.US,D,20160219,000000,20.2402,20.2861,20.2352,20.2432,11780.360658583,0
+WBIL.US,D,20160222,000000,20.2502,20.3061,20.2502,20.2502,8275.00459562,0
+WBIL.US,D,20160223,000000,20.2612,20.2861,20.2312,20.2462,7054.792053554,0
+WBIL.US,D,20160224,000000,20.1564,20.2422,20.1564,20.2193,11875.533229598,0
+WBIL.US,D,20160225,000000,20.2612,20.3251,20.2502,20.3061,6562.900133887,0
+WBIL.US,D,20160226,000000,20.3151,20.3191,20.2692,20.2861,12237.188999455,0
+WBIL.US,D,20160229,000000,20.3301,20.3371,20.2352,20.2352,8379.193515468,0
+WBIL.US,D,20160301,000000,20.3011,20.372,20.3011,20.363,7933.385156503,0
+WBIL.US,D,20160302,000000,20.3371,20.4049,20.3371,20.372,6738.218027862,0
+WBIL.US,D,20160303,000000,20.358,20.4389,20.358,20.4119,13066.693092091,0
+WBIL.US,D,20160304,000000,20.4389,20.4638,20.394,20.4029,11557.957387369,0
+WBIL.US,D,20160307,000000,20.4039,20.4329,20.364,20.364,8247.955549121,0
+WBIL.US,D,20160308,000000,20.4009,20.4289,20.354,20.392,15369.869310654,0
+WBIL.US,D,20160309,000000,20.367,20.3989,20.344,20.3969,10591.204429164,0
+WBIL.US,D,20160310,000000,20.372,20.4009,20.3061,20.346,9550.317047221,0
+WBIL.US,D,20160311,000000,20.4189,20.4439,20.4009,20.4189,14930.071850911,0
+WBIL.US,D,20160314,000000,20.4289,20.4738,20.4289,20.4389,11587.010066942,0
+WBIL.US,D,20160315,000000,20.4489,20.4938,20.4489,20.4558,10150.405152884,0
+WBIL.US,D,20160316,000000,20.4628,20.5317,20.4189,20.4938,13345.198089377,0
+WBIL.US,D,20160317,000000,20.4469,20.5417,20.4469,20.4938,12188.099989142,0
+WBIL.US,D,20160318,000000,20.5087,20.5137,20.4558,20.4658,16286.531442009,0
+WBIL.US,D,20160321,000000,20.4558,20.5137,20.4558,20.4638,23191.051015013,0
+WBIL.US,D,20160322,000000,20.4558,20.5227,20.4558,20.4838,9616.436938663,0
+WBIL.US,D,20160323,000000,20.4389,20.4768,20.4289,20.4389,14661.585018995,0
+WBIL.US,D,20160324,000000,20.4059,20.4558,20.4059,20.4289,9440.117228151,0
+WBIL.US,D,20160328,000000,20.4469,20.5227,20.4389,20.4758,15433.985569022,0
+WBIL.US,D,20160329,000000,20.4638,20.5826,20.4638,20.5567,17146.090030755,0
+WBIL.US,D,20160330,000000,20.6265,20.6844,20.6265,20.6724,8701.778440382,0
+WBIL.US,D,20160331,000000,20.5227,20.6265,20.5227,20.5806,719089.88482708,0
+WBIL.US,D,20160401,000000,20.5616,20.6215,20.5616,20.5886,140347.48411794,0
+WBIL.US,D,20160404,000000,20.5846,20.6076,20.5547,20.6076,27127.188188886,0
+WBIL.US,D,20160405,000000,20.4988,20.5167,20.4838,20.5167,25273.827595436,0
+WBIL.US,D,20160406,000000,20.5038,20.5277,20.4838,20.5137,11853.493265784,0
+WBIL.US,D,20160407,000000,20.5227,20.5557,20.4948,20.5137,8085.661270127,0
+WBIL.US,D,20160408,000000,20.5437,20.5806,20.5277,20.5277,26608.24722272,0
+WBIL.US,D,20160411,000000,20.5616,20.5716,20.5137,20.5137,17941.532361133,0
+WBIL.US,D,20160412,000000,20.5147,20.5716,20.5137,20.5237,12020.796627463,0
+WBIL.US,D,20160413,000000,20.5227,20.5886,20.5227,20.5567,10331.733946081,0
+WBIL.US,D,20160414,000000,20.5616,20.5716,20.5237,20.5577,16821.501472767,0
+WBIL.US,D,20160415,000000,20.5038,20.5616,20.5038,20.5317,8486.387884927,0
+WBIL.US,D,20160418,000000,20.5137,20.5457,20.5038,20.5137,11434.733953318,0
+WBIL.US,D,20160419,000000,20.5367,20.5706,20.5277,20.5317,13200.936508049,0
+WBIL.US,D,20160420,000000,20.4988,20.5696,20.4988,20.5277,15503.110910075,0
+WBIL.US,D,20160421,000000,20.351,20.392,20.3011,20.3011,13347.201722451,0
+WBIL.US,D,20160422,000000,20.3111,20.385,20.3111,20.341,14203.754861586,0
+WBIL.US,D,20160425,000000,20.3111,20.368,20.3111,20.3111,12872.340683913,0
+WBIL.US,D,20160426,000000,20.3301,20.387,20.3301,20.358,15676.425170976,0
+WBIL.US,D,20160427,000000,20.349,20.3969,20.3111,20.368,15374.878393339,0
+WBIL.US,D,20160428,000000,20.3211,20.37,20.3111,20.3281,9795.762098786,0
+WBIL.US,D,20160429,000000,20.3151,20.368,20.3111,20.3111,6386.580423375,0
+WBIL.US,D,20160502,000000,20.4139,20.4628,20.4139,20.4239,10642.297072551,0
+WBIL.US,D,20160503,000000,20.5187,20.5187,20.377,20.3969,22205.263542605,0
+WBIL.US,D,20160504,000000,20.358,20.4568,20.358,20.4339,17375.506017728,0
+WBIL.US,D,20160505,000000,20.4139,20.4359,20.3969,20.4059,10993.934677038,0
+WBIL.US,D,20160506,000000,20.379,20.4658,20.379,20.4339,8659.702145828,0
+WBIL.US,D,20160509,000000,20.4688,20.5467,20.4688,20.4938,17302.373410527,0
+WBIL.US,D,20160510,000000,20.5317,20.5756,20.5227,20.5527,7259.162627102,0
+WBIL.US,D,20160511,000000,20.5517,20.5567,20.4838,20.4838,8745.85836801,0
+WBIL.US,D,20160512,000000,20.5187,20.5467,20.5038,20.5417,5873.650356431,0
+WBIL.US,D,20160513,000000,20.4888,20.5287,20.4239,20.4339,10936.831134429,0
+WBIL.US,D,20160516,000000,20.4788,20.5517,20.4788,20.5367,16576.056421202,0
+WBIL.US,D,20160517,000000,20.3969,20.4509,20.372,20.372,11665.151756828,0
+WBIL.US,D,20160518,000000,20.2822,20.3371,20.2263,20.2712,15020.235339241,0
+WBIL.US,D,20160519,000000,20.1813,20.2452,20.1744,20.2452,12310.321606656,0
+WBIL.US,D,20160520,000000,20.2822,20.3151,20.2652,20.2732,11713.238950604,0
+WBIL.US,D,20160523,000000,20.2782,20.3111,20.2552,20.2552,12393.472379227,0
+WBIL.US,D,20160524,000000,20.4099,20.4509,20.4099,20.4389,5124.291586755,0
+WBIL.US,D,20160525,000000,20.4818,20.5087,20.4429,20.4718,9659.515049754,0
+WBIL.US,D,20160526,000000,20.5087,20.5517,20.5087,20.5277,8579.556822868,0
+WBIL.US,D,20160527,000000,20.5666,20.6036,20.5567,20.5766,15931.888387911,0
+WBIL.US,D,20160531,000000,20.5666,20.5666,20.5087,20.5417,22326.483343582,0
+WBIL.US,D,20160601,000000,20.4059,20.5936,20.4059,20.5696,18240.073689159,0
+WBIL.US,D,20160602,000000,20.5467,20.6225,20.5367,20.5936,20693.522388272,0
+WBIL.US,D,20160603,000000,20.5846,20.6425,20.5577,20.6046,14144.647685903,0
+WBIL.US,D,20160606,000000,20.5666,20.6275,20.5467,20.5876,15522.145424278,0
+WBIL.US,D,20160607,000000,20.6036,20.6325,20.5936,20.5936,6532.845637777,0
+WBIL.US,D,20160608,000000,20.5846,20.7054,20.5846,20.7044,5717.366976659,0
+WBIL.US,D,20160609,000000,20.6405,20.6944,20.6405,20.6914,6960.621299076,0
+WBIL.US,D,20160610,000000,20.5087,20.6425,20.5087,20.5666,17148.093663829,0
+WBIL.US,D,20160613,000000,20.5467,20.5766,20.4688,20.4888,14337.998277544,0
+WBIL.US,D,20160614,000000,20.387,20.4439,20.368,20.4059,5935.762981725,0
+WBIL.US,D,20160615,000000,20.4059,20.5227,20.4059,20.4509,12633.908348107,0
+WBIL.US,D,20160616,000000,20.4059,20.5087,20.368,20.5087,11556.955570832,0
+WBIL.US,D,20160617,000000,20.4339,20.5038,20.4099,20.5038,11499.852028223,0
+WBIL.US,D,20160620,000000,20.5277,20.7054,20.5277,20.6605,7237.122663288,0
+WBIL.US,D,20160621,000000,20.6225,20.6655,20.6036,20.6375,13490.461487242,0
+WBIL.US,D,20160622,000000,20.6555,20.7174,20.6425,20.6605,17652.00738194,0
+WBIL.US,D,20160623,000000,20.7273,20.7583,20.7074,20.7094,7854.24165008,0
+WBIL.US,D,20160624,000000,20.5367,20.5597,20.377,20.4189,7861.254365839,0
+WBIL.US,D,20160627,000000,20.1793,20.2552,20.1224,20.2552,2899.257058078,0
+WBIL.US,D,20160628,000000,20.3151,20.4259,20.3151,20.383,8059.614040165,0
+WBIL.US,D,20160629,000000,20.5177,20.5616,20.4738,20.4988,9674.542297809,0
+WBIL.US,D,20160630,000000,20.4748,20.6515,20.4738,20.6485,6644.047273384,0
+WBIL.US,D,20160701,000000,20.7034,20.7174,20.6655,20.7054,8514.438747963,0
+WBIL.US,D,20160705,000000,20.7234,20.7703,20.7134,20.7563,7271.184425546,0
+WBIL.US,D,20160706,000000,20.7124,20.7982,20.7124,20.7982,7190.037286049,0
+WBIL.US,D,20160707,000000,20.7244,20.7323,20.6495,20.6894,7832.201686266,0
+WBIL.US,D,20160708,000000,20.6934,20.8302,20.6934,20.8242,6806.341552378,0
+WBIL.US,D,20160711,000000,20.8072,20.913,20.8072,20.8741,25429.109158671,0
+WBIL.US,D,20160712,000000,20.7623,20.8501,20.7623,20.8002,5321.649444544,0
+WBIL.US,D,20160713,000000,20.8032,20.8741,20.8032,20.8651,11983.729415594,0
+WBIL.US,D,20160714,000000,20.8861,20.8861,20.7992,20.8441,10439.930132077,0
+WBIL.US,D,20160715,000000,20.8362,20.8581,20.7932,20.8072,6674.101769494,0
+WBIL.US,D,20160718,000000,20.8272,20.8751,20.8272,20.8701,15599.285297627,0
+WBIL.US,D,20160719,000000,20.8371,20.908,20.8371,20.908,4528.21074724,0
+WBIL.US,D,20160720,000000,20.913,20.94,20.8741,20.893,17180.151793013,0
+WBIL.US,D,20160721,000000,20.894,20.917,20.7803,20.8401,8876.09451782,0
+WBIL.US,D,20160722,000000,20.893,20.9899,20.893,20.9799,7759.069079065,0
+WBIL.US,D,20160725,000000,20.9609,20.9929,20.913,20.933,5851.610392617,0
+WBIL.US,D,20160726,000000,20.913,20.922,20.8451,20.8551,8404.238928893,0
+WBIL.US,D,20160727,000000,20.7623,20.7932,20.7433,20.7663,4498.15625113,0
+WBIL.US,D,20160728,000000,20.7972,20.914,20.7623,20.913,19877.041910617,0
+WBIL.US,D,20160729,000000,20.946,21.0737,20.946,21.0088,29797.029259991,0
+WBIL.US,D,20160801,000000,20.9509,21.0278,20.9509,20.9709,17128.057333089,0
+WBIL.US,D,20160802,000000,20.7703,20.8042,20.7323,20.7663,25350.967468785,0
+WBIL.US,D,20160803,000000,20.7263,20.7583,20.6944,20.7583,6573.920115794,0
+WBIL.US,D,20160804,000000,20.7803,20.8222,20.7373,20.7842,10390.841121764,0
+WBIL.US,D,20160805,000000,20.8371,20.917,20.8172,20.8651,12664.964660754,0
+WBIL.US,D,20160808,000000,20.893,20.893,20.8601,20.8601,6121.09904107,0
+WBIL.US,D,20160809,000000,20.8671,20.929,20.8671,20.903,11666.153573365,0
+WBIL.US,D,20160810,000000,20.924,20.9669,20.92,20.938,9425.089980096,0
+WBIL.US,D,20160811,000000,20.903,20.932,20.893,20.922,13597.655856701,0
+WBIL.US,D,20160812,000000,20.8551,20.908,20.8172,20.8781,9365.982804413,0
+WBIL.US,D,20160815,000000,20.903,20.929,20.8651,20.8721,14999.197191964,0
+WBIL.US,D,20160816,000000,20.7932,20.7932,20.6974,20.7034,11659.140857606,0
+WBIL.US,D,20160817,000000,20.5806,20.7134,20.5716,20.7134,9973.083625835,0
+WBIL.US,D,20160818,000000,20.5716,20.7204,20.5716,20.6655,24342.138216026,0
+WBIL.US,D,20160819,000000,20.5417,20.6325,20.5417,20.6185,5346.694857969,0
+WBIL.US,D,20160822,000000,20.6375,20.6794,20.6086,20.6395,14179.711264698,0
+WBIL.US,D,20160823,000000,20.7034,20.7174,20.6285,20.6345,27246.404356789,0
+WBIL.US,D,20160824,000000,20.5247,20.5846,20.5097,20.5097,7552.694872443,0
+WBIL.US,D,20160825,000000,20.5227,20.5666,20.5137,20.5227,13053.66947711,0
+WBIL.US,D,20160826,000000,20.5676,20.6175,20.4059,20.4638,5608.168974126,0
+WBIL.US,D,20160829,000000,20.5567,20.6275,20.5547,20.5936,9453.140843132,0
+WBIL.US,D,20160830,000000,20.5666,20.5666,20.5137,20.5137,7546.683973221,0
+WBIL.US,D,20160831,000000,20.4748,20.5317,20.4339,20.5137,8063.621306313,0
+WBIL.US,D,20160901,000000,20.4189,20.5417,20.4189,20.4888,16272.506010491,0
+WBIL.US,D,20160902,000000,20.5417,20.6465,20.5417,20.6175,18111.841172423,0
+WBIL.US,D,20160906,000000,20.6066,20.6066,20.5038,20.5886,12816.238957841,0
+WBIL.US,D,20160907,000000,20.5686,20.5926,20.5686,20.5926,1221.214358603,0
+WBIL.US,D,20160908,000000,20.4788,20.5277,20.4638,20.4738,23150.978353533,0
+WBIL.US,D,20160909,000000,20.2602,20.2961,20.0027,20.0027,85889.738983158,0
+WBIL.US,D,20160912,000000,19.822,20.2273,19.822,20.1873,23946.420683911,0
+WBIL.US,D,20160913,000000,20.0266,20.0266,19.9577,19.9937,13006.584099871,0
+WBIL.US,D,20160914,000000,19.8609,19.9667,19.8609,19.9008,23782.122771843,0
+WBIL.US,D,20160915,000000,19.833,20.1434,19.833,20.1195,12830.264389359,0
+WBIL.US,D,20160916,000000,19.9667,20.0366,19.9478,20.0366,38218.299070013,0
+WBIL.US,D,20160919,000000,20.2053,20.2053,20.0616,20.0616,11204.316149808,0
+WBIL.US,D,20160920,000000,20.1045,20.1374,20.0805,20.1374,14096.560492127,0
+WBIL.US,D,20160921,000000,20.2223,20.3171,20.1374,20.3081,15210.580481271,0
+WBIL.US,D,20160922,000000,20.357,20.4029,20.346,20.394,11489.833862853,0
+WBIL.US,D,20160923,000000,20.2792,20.346,20.2332,20.2522,21591.150005424,0
+WBIL.US,D,20160926,000000,20.0765,20.0905,20.0236,20.0236,8673.727577346,0
+WBIL.US,D,20160927,000000,20.0715,20.1923,20.0715,20.1923,17865.394304321,0
+WBIL.US,D,20160928,000000,20.2422,20.2522,20.1284,20.2522,12712.050037993,0
+WBIL.US,D,20160929,000000,20.3081,20.3081,20.0955,20.1095,36848.815863934,0
+WBIL.US,D,20160930,000000,20.0905,20.365,20.0905,20.365,18034.701299074,0
+WBIL.US,D,20161003,000000,20.2133,20.3371,20.2133,20.2732,13798.019164101,0
+WBIL.US,D,20161004,000000,20.2642,20.3271,20.1474,20.1863,22157.176348829,0
+WBIL.US,D,20161005,000000,20.346,20.4319,20.3271,20.394,13684.81389542,0
+WBIL.US,D,20161006,000000,20.2881,20.4029,20.2792,20.374,10607.233493756,0
+WBIL.US,D,20161007,000000,20.3271,20.3371,20.2053,20.3081,5685.308847475,0
+WBIL.US,D,20161010,000000,20.4209,20.4209,20.2901,20.2901,10290.659468064,0
+WBIL.US,D,20161011,000000,20.2223,20.2223,19.9178,19.9278,13646.744867014,0
+WBIL.US,D,20161012,000000,19.9378,20.0336,19.9378,20.0336,8099.686701645,0
+WBIL.US,D,20161013,000000,19.6812,19.8909,19.6713,19.845,10545.120868462,0
+WBIL.US,D,20161014,000000,19.833,19.9667,19.833,19.9428,12950.482373799,0
+WBIL.US,D,20161017,000000,19.9098,19.9098,19.834,19.845,5222.469607381,0
+WBIL.US,D,20161018,000000,19.9098,20.0106,19.9098,19.9577,12005.769379408,0
+WBIL.US,D,20161019,000000,19.9937,20.1155,19.9767,20.0825,9555.326129906,0
+WBIL.US,D,20161020,000000,20.0236,20.0326,19.9797,20.0037,12289.283459379,0
+WBIL.US,D,20161021,000000,19.8519,19.9937,19.826,19.9847,7004.701226704,0
+WBIL.US,D,20161024,000000,20.1195,20.1195,20.0526,20.0875,18556.647714851,0
+WBIL.US,D,20161025,000000,19.9837,19.9837,19.8859,19.8909,10878.725775283,0
+WBIL.US,D,20161026,000000,19.833,19.9298,19.7841,19.8609,15530.159956574,0
+WBIL.US,D,20161027,000000,19.803,19.8709,19.7841,19.7891,10606.231677219,0
+WBIL.US,D,20161028,000000,19.828,19.9008,19.6902,19.793,6796.323387008,0
+WBIL.US,D,20161031,000000,19.793,19.8989,19.793,19.8479,9085.474174053,0
+WBIL.US,D,20161101,000000,19.7661,19.7661,19.5605,19.7072,9788.749383027,0
+WBIL.US,D,20161102,000000,19.6812,19.7182,19.6134,19.6144,13449.387009225,0
+WBIL.US,D,20161103,000000,19.6673,19.6673,19.5844,19.5844,10796.576819249,0
+WBIL.US,D,20161104,000000,19.5695,19.7371,19.5695,19.7371,14296.923799527,0
+WBIL.US,D,20161107,000000,19.9008,20.1095,19.9008,20.1095,12717.059120678,0
+WBIL.US,D,20161108,000000,20.0715,20.2223,20.0715,20.1763,13426.345228874,0
+WBIL.US,D,20161109,000000,20.2322,20.6405,20.2322,20.6305,39991.514340503,0
+WBIL.US,D,20161110,000000,20.8401,20.8901,20.6734,20.8691,16314.582305045,0
+WBIL.US,D,20161111,000000,20.8302,21.0028,20.7872,21.0028,11440.74485254,0
+WBIL.US,D,20161114,000000,21.4011,21.4011,21.3033,21.3642,7929.377890355,0
+WBIL.US,D,20161115,000000,21.3452,21.474,21.3203,21.468,10373.810240635,0
+WBIL.US,D,20161116,000000,21.3273,21.3582,21.2724,21.3253,11923.620423374,0
+WBIL.US,D,20161117,000000,21.3402,21.4331,21.3402,21.4061,9775.725768046,0
+WBIL.US,D,20161118,000000,21.3542,21.4211,21.3542,21.4021,7504.607678667,0
+WBIL.US,D,20161121,000000,21.496,21.5708,21.487,21.5359,14630.528706348,0
+WBIL.US,D,20161122,000000,21.6766,21.8104,21.6766,21.8104,19962.196316262,0
+WBIL.US,D,20161123,000000,21.8104,21.8902,21.8104,21.8902,19359.102760988,0
+WBIL.US,D,20161125,000000,21.9042,21.9731,21.9042,21.9282,10757.505974306,0
+WBIL.US,D,20161128,000000,21.8942,21.8942,21.8244,21.8244,4192.602207345,0
+WBIL.US,D,20161129,000000,21.7914,21.8493,21.7724,21.8343,11767.337043602,0
+WBIL.US,D,20161130,000000,21.9332,21.9431,21.8204,21.8204,6852.42511308,0
+WBIL.US,D,20161201,000000,21.8653,21.9332,21.8293,21.8293,36783.697789029,0
+WBIL.US,D,20161202,000000,21.7535,21.9232,21.7535,21.9142,16608.114550386,0
+WBIL.US,D,20161205,000000,21.9431,22.0629,21.9431,22.0629,11120.1635607,0
+WBIL.US,D,20161206,000000,21.9801,22.1747,21.9801,22.1597,9265.801150713,0
+WBIL.US,D,20161207,000000,22.1498,22.4802,22.1498,22.4163,6108.075426089,0
+WBIL.US,D,20161208,000000,22.5311,22.5989,22.5031,22.5031,11109.143578793,0
+WBIL.US,D,20161209,000000,22.3883,22.4732,22.3883,22.4732,8116.717582774,0
+WBIL.US,D,20161212,000000,22.3983,22.3983,22.2945,22.3145,10625.266191422,0
+WBIL.US,D,20161213,000000,22.3654,22.4642,22.3654,22.4203,7902.328843856,0
+WBIL.US,D,20161214,000000,22.3234,22.3744,22.2416,22.2606,6401.60767143,0
+WBIL.US,D,20161215,000000,22.3883,22.4163,22.3334,22.3524,9007.332484167,0
+WBIL.US,D,20161216,000000,22.3334,22.4103,22.2566,22.2995,13610.679471682,0
+WBIL.US,D,20161219,000000,22.2945,22.3474,22.2785,22.2855,13888.182652431,0
+WBIL.US,D,20161220,000000,22.3774,22.3873,22.3334,22.3614,5996.873790482,0
+WBIL.US,D,20161221,000000,22.3145,22.3883,22.3145,22.3374,9476.182623483,0
+WBIL.US,D,20161222,000000,22.1787,22.3075,22.1787,22.3075,4958.99185815,0
+WBIL.US,D,20161223,000000,22.2855,22.3334,22.2586,22.3205,5770.46325312,0
+WBIL.US,D,20161227,000000,22.3983,22.4083,22.3614,22.3704,7094.864715034,0
+WBIL.US,D,20161228,000000,22.3734,22.3833,22.2017,22.2266,8590.576804775,0
+WBIL.US,D,20161229,000000,22.2606,22.2606,22.1587,22.2017,7124.919211144,0
+WBIL.US,D,20161230,000000,22.1358,22.1538,22.0829,22.0989,3755.810197213,0
+WBIL.US,D,20170103,000000,22.2795,22.2795,22.0729,22.1278,7999.505047945,0
+WBIL.US,D,20170104,000000,22.2885,22.3564,22.2795,22.3274,12571.795722813,0
+WBIL.US,D,20170105,000000,22.1538,22.2216,22.1538,22.1897,2722.937347566,0
+WBIL.US,D,20170106,000000,22.2306,22.3734,22.2306,22.3374,7167.997322235,0
+WBIL.US,D,20170109,000000,22.2985,22.2985,22.1927,22.2306,7825.188970507,0
+WBIL.US,D,20170110,000000,22.2885,22.2905,22.2506,22.2506,2073.76023159,0
+WBIL.US,D,20170111,000000,22.2117,22.3155,22.1538,22.3155,5812.539547674,0
+WBIL.US,D,20170112,000000,22.2117,22.2755,22.0829,22.2755,13756.944686084,0
+WBIL.US,D,20170113,000000,22.4073,22.4073,22.3025,22.3274,6156.162619865,0
+WBIL.US,D,20170117,000000,22.2017,22.2017,22.0849,22.1448,5502.978237741,0
+WBIL.US,D,20170118,000000,22.1827,22.2266,22.1827,22.2017,12502.67038176,0
+WBIL.US,D,20170119,000000,22.2845,22.2845,22.0629,22.0629,6023.922836981,0
+WBIL.US,D,20170120,000000,22.1727,22.1727,22.1028,22.1258,7989.486882575,0
+WBIL.US,D,20170123,000000,22.1358,22.1358,22.0529,22.1258,3431.221639225,0
+WBIL.US,D,20170124,000000,22.2506,22.3744,22.2406,22.3744,8543.491427536,0
+WBIL.US,D,20170125,000000,22.4732,22.546,22.4692,22.546,3513.370595259,0
+WBIL.US,D,20170126,000000,22.546,22.585,22.5291,22.546,6213.266162474,0
+WBIL.US,D,20170127,000000,22.5081,22.585,22.5081,22.5171,4792.690313008,0
+WBIL.US,D,20170130,000000,22.3504,22.3654,22.2985,22.3654,4670.468695494,0
+WBIL.US,D,20170131,000000,22.2845,22.3284,22.2306,22.3284,15383.894742172,0
+WBIL.US,D,20170201,000000,22.3654,22.3654,22.2845,22.3274,8580.558639405,0
+WBIL.US,D,20170202,000000,22.2606,22.4293,22.2606,22.4103,6405.614937578,0
+WBIL.US,D,20170203,000000,22.5271,22.585,22.5031,22.551,5404.800217115,0
+WBIL.US,D,20170206,000000,22.3734,22.565,22.3734,22.5221,7927.374257281,0
+WBIL.US,D,20170207,000000,22.567,22.5989,22.5271,22.5271,8512.435114889,0
+WBIL.US,D,20170208,000000,22.5031,22.56,22.5031,22.546,7829.196236655,0
+WBIL.US,D,20170209,000000,22.6618,22.6808,22.6329,22.6529,10370.804791024,0
+WBIL.US,D,20170210,000000,22.7467,22.8016,22.7187,22.7816,9202.686708882,0
+WBIL.US,D,20170213,000000,22.8705,22.9813,22.8705,22.9403,5291.594948434,0
+WBIL.US,D,20170214,000000,22.9084,22.9942,22.9084,22.9563,7235.119030214,0
+WBIL.US,D,20170215,000000,22.8984,23.0691,22.8984,23.0691,5492.960072371,0
+WBIL.US,D,20170216,000000,23.0781,23.0921,23.0292,23.0921,6258.347906639,0
+WBIL.US,D,20170217,000000,22.9852,23.136,22.9852,23.117,6440.678516373,0
+WBIL.US,D,20170221,000000,23.117,23.2747,23.117,23.2308,13872.153587839,0
+WBIL.US,D,20170222,000000,23.2308,23.2518,23.2068,23.2418,7376.375161931,0
+WBIL.US,D,20170223,000000,23.2118,23.2408,23.2019,23.2019,7692.949187623,0
+WBIL.US,D,20170224,000000,23.2019,23.3296,23.2019,23.3276,10747.487808936,0
+WBIL.US,D,20170227,000000,23.3546,23.3935,23.3346,23.3845,8892.123582412,0
+WBIL.US,D,20170228,000000,23.3346,23.3566,23.2667,23.2917,4077.39330559,0
+WBIL.US,D,20170301,000000,23.6031,23.7189,23.5792,23.681,219253.56002167,0
+WBIL.US,D,20170302,000000,23.6411,23.661,23.5173,23.5173,14742.732158492,0
+WBIL.US,D,20170303,000000,23.4614,23.5352,23.4614,23.5273,5016.095400759,0
+WBIL.US,D,20170306,000000,23.4225,23.4923,23.4225,23.4923,3884.042713949,0
+WBIL.US,D,20170307,000000,23.4225,23.4813,23.4225,23.4813,8041.581342499,0
+WBIL.US,D,20170308,000000,23.4813,23.5263,23.4135,23.4614,12415.512343041,0
+WBIL.US,D,20170309,000000,23.6031,23.6031,23.3935,23.3935,16825.508738915,0
+WBIL.US,D,20170310,000000,23.4813,23.5352,23.4564,23.5352,3523.388760629,0
+WBIL.US,D,20170313,000000,23.5083,23.5592,23.4813,23.5352,25037.398892704,0
+WBIL.US,D,20170314,000000,23.4544,23.5123,23.4494,23.5023,9414.069998189,0
+WBIL.US,D,20170315,000000,23.5213,23.665,23.5203,23.665,4752.617651528,0
+WBIL.US,D,20170316,000000,23.675,23.7119,23.6261,23.645,6077.019113442,0
+WBIL.US,D,20170317,000000,23.6261,23.7059,23.6261,23.685,8393.218946986,0
+WBIL.US,D,20170320,000000,23.6171,23.685,23.6071,23.6071,7876.281613894,0
+WBIL.US,D,20170321,000000,23.4544,23.4544,23.2697,23.2697,6588.947363849,0
+WBIL.US,D,20170322,000000,23.1579,23.3037,23.1579,23.2647,5605.163524515,0
+WBIL.US,D,20170323,000000,23.2897,23.4015,23.2697,23.2697,6570.914666183,0
+WBIL.US,D,20170324,000000,23.3865,23.4015,23.2338,23.2338,7162.98823955,0
+WBIL.US,D,20170327,000000,23.101,23.2148,23.101,23.1959,6201.24436403,0
+WBIL.US,D,20170328,000000,23.1959,23.3705,23.1959,23.3676,8792.943745249,0
+WBIL.US,D,20170329,000000,23.3376,23.3576,23.2747,23.3276,3509.363329111,0
+WBIL.US,D,20170330,000000,23.4254,23.4544,23.3576,23.4354,19375.13182558,0
+WBIL.US,D,20170331,000000,23.3586,23.4005,23.3306,23.4005,5567.094496109,0
+WBIL.US,D,20170403,000000,23.3097,23.3376,23.1769,23.2707,6625.012759181,0
+WBIL.US,D,20170404,000000,23.2488,23.2917,23.2438,23.2747,7495.591329834,0
+WBIL.US,D,20170405,000000,23.4254,23.4843,23.4165,23.4833,6425.651268318,0
+WBIL.US,D,20170406,000000,23.2797,23.3965,23.2797,23.3186,6402.609487967,0
+WBIL.US,D,20170407,000000,23.2847,23.3755,23.2847,23.3626,4511.179866111,0
+WBIL.US,D,20170410,000000,23.3576,23.4065,23.2607,23.3376,6442.682149447,0
+WBIL.US,D,20170411,000000,23.1679,23.2797,23.1579,23.2797,4622.381501718,0
+WBIL.US,D,20170412,000000,23.1859,23.1999,23.121,23.139,8559.520492128,0
+WBIL.US,D,20170413,000000,23.1769,23.1989,23.0671,23.0811,30175.715910977,0
+WBIL.US,D,20170417,000000,23.112,23.1959,23.112,23.1959,8422.271626559,0
+WBIL.US,D,20170418,000000,23.0911,23.13,23.0471,23.0911,8700.776623845,0
+WBIL.US,D,20170419,000000,23.1679,23.1769,23.0721,23.0911,6458.711214039,0
+WBIL.US,D,20170420,000000,23.1959,23.3705,23.1859,23.3705,5447.878328206,0
+WBIL.US,D,20170421,000000,23.3186,23.3546,23.2607,23.2607,8184.84110729,0
+WBIL.US,D,20170424,000000,23.4933,23.5392,23.4254,23.4933,8636.660365477,0
+WBIL.US,D,20170425,000000,23.4254,23.665,23.4254,23.6401,8402.235295819,0
+WBIL.US,D,20170426,000000,23.5392,23.7499,23.5392,23.7259,6823.372433507,0
+WBIL.US,D,20170427,000000,23.7129,23.7219,23.645,23.692,9301.866546045,0
+WBIL.US,D,20170428,000000,23.6041,23.6071,23.4664,23.4933,6752.24345938,0
+WBIL.US,D,20170501,000000,23.5123,23.5492,23.4983,23.5342,4280.762062601,0
+WBIL.US,D,20170502,000000,23.3965,23.5303,23.3965,23.4843,13625.706719737,0
+WBIL.US,D,20170503,000000,23.4065,23.5023,23.4065,23.5023,7099.873797719,0
+WBIL.US,D,20170504,000000,23.4544,23.5672,23.4544,23.5562,10645.302522162,0
+WBIL.US,D,20170505,000000,23.5772,23.5921,23.5253,23.5602,4478.11992039,0
+WBIL.US,D,20170508,000000,23.5582,23.5772,23.5123,23.5492,13713.866574993,0
+WBIL.US,D,20170509,000000,23.5293,23.5582,23.5123,23.5123,3338.052701284,0
+WBIL.US,D,20170510,000000,23.4354,23.5971,23.4354,23.5652,4037.32064411,0
+WBIL.US,D,20170511,000000,23.4354,23.6071,23.4354,23.5772,5472.923741631,0
+WBIL.US,D,20170512,000000,23.4933,23.4993,23.4294,23.4294,3085.59493396,0
+WBIL.US,D,20170515,000000,23.4903,23.5582,23.4903,23.5273,5506.985503889,0
+WBIL.US,D,20170516,000000,23.5123,23.5392,23.4544,23.5023,4876.842902116,0
+WBIL.US,D,20170517,000000,23.2697,23.2807,23.1959,23.1959,3278.945525601,0
+WBIL.US,D,20170518,000000,23.101,23.3376,23.0911,23.3127,11082.094532294,0
+WBIL.US,D,20170519,000000,23.2607,23.4165,23.2607,23.4165,7907.337926541,0
+WBIL.US,D,20170522,000000,23.4454,23.4644,23.4354,23.4544,3689.690305771,0
+WBIL.US,D,20170523,000000,23.4883,23.4903,23.4254,23.4354,2771.024541342,0
+WBIL.US,D,20170524,000000,23.4933,23.4943,23.4544,23.4943,6371.55317532,0
+WBIL.US,D,20170525,000000,23.645,23.693,23.6211,23.665,3627.577680477,0
+WBIL.US,D,20170526,000000,23.65,23.7029,23.65,23.665,6079.022746516,0
+WBIL.US,D,20170530,000000,23.685,23.7598,23.685,23.7429,3912.093576985,0
+WBIL.US,D,20170531,000000,23.7129,23.8217,23.7029,23.8217,10064.248930702,0
+WBIL.US,D,20170601,000000,23.9505,24.0952,23.9505,24.0833,6057.984599239,0
+WBIL.US,D,20170602,000000,24.0353,24.1681,24.0353,24.1072,5266.549535009,0
+WBIL.US,D,20170605,000000,24.1022,24.1112,24.0543,24.0553,8864.072719376,0
+WBIL.US,D,20170606,000000,23.9605,24.0064,23.9605,24.0064,6270.369705083,0
+WBIL.US,D,20170607,000000,23.9834,24.0643,23.9764,24.0493,756205.18388986,0
+WBIL.US,D,20170608,000000,24.0543,24.0543,23.9315,24.0154,84554.317539337,0
+WBIL.US,D,20170609,000000,23.9126,24.1601,23.9126,24.0543,11207.321599419,0
+WBIL.US,D,20170612,000000,24.0154,24.0254,23.9505,24.0254,3168.745706531,0
+WBIL.US,D,20170613,000000,24.0922,24.199,24.0922,24.197,107856.57018996,0
+WBIL.US,D,20170614,000000,24.2669,24.2669,24.198,24.213,9953.047295095,0
+WBIL.US,D,20170615,000000,23.9784,24.2929,23.9784,24.2789,7814.1689886,0
+WBIL.US,D,20170616,000000,24.1791,24.218,24.1701,24.195,5527.021834629,0
+WBIL.US,D,20170619,000000,24.3138,24.3777,24.3138,24.3538,5807.530464989,0
+WBIL.US,D,20170620,000000,24.2959,24.3208,24.2959,24.3098,8786.932846027,0
+WBIL.US,D,20170621,000000,24.228,24.2519,24.1411,24.1411,24597.601432961,0
+WBIL.US,D,20170622,000000,24.0922,24.1471,24.0753,24.0753,4648.42873168,0
+WBIL.US,D,20170623,000000,24.0353,24.1132,24.0054,24.0054,8695.76754116,0
+WBIL.US,D,20170626,000000,24.1122,24.1222,24.0823,24.1222,4324.841990229,0
+WBIL.US,D,20170627,000000,24.1052,24.1541,24.0333,24.0333,11739.286180566,0
+WBIL.US,D,20170628,000000,24.241,24.2659,24.219,24.236,4379.941899764,0
+WBIL.US,D,20170629,000000,24.1821,24.1921,24.0843,24.1362,5322.651261081,0
+WBIL.US,D,20170630,000000,24.1491,24.2559,24.1491,24.2559,2180.954601049,0
+WBIL.US,D,20170703,000000,24.3727,24.4785,24.3727,24.4206,2523.575856703,0
+WBIL.US,D,20170705,000000,24.3378,24.4087,24.3278,24.3827,7541.674890536,0
+WBIL.US,D,20170706,000000,24.232,24.3548,24.197,24.197,2654.81382305,0
+WBIL.US,D,20170707,000000,24.3278,24.5075,24.3278,24.4336,7020.730291296,0
+WBIL.US,D,20170710,000000,24.4017,24.4017,24.3727,24.3727,538.977296906,0
+WBIL.US,D,20170711,000000,24.3368,24.3368,24.2559,24.2889,2881.224360412,0
+WBIL.US,D,20170712,000000,24.3548,24.4755,24.3548,24.4755,2938.327903021,0
+WBIL.US,D,20170713,000000,24.4606,24.5364,24.4306,24.4795,4842.781139858,0
+WBIL.US,D,20170714,000000,24.4396,24.4895,24.4396,24.4895,1920.482301429,0
+WBIL.US,D,20170717,000000,24.5564,24.5684,24.5274,24.5684,1057.918263072,0
+WBIL.US,D,20170718,000000,24.4795,24.5324,24.4606,24.5125,2585.688481997,0
+WBIL.US,D,20170719,000000,24.5883,24.5973,24.5564,24.5973,3871.019098968,0
+WBIL.US,D,20170720,000000,24.6253,24.6632,24.5764,24.6632,5005.075418852,0
+WBIL.US,D,20170721,000000,24.5574,24.6303,24.5574,24.6123,2866.197112357,0
+WBIL.US,D,20170724,000000,24.4995,24.5254,24.4995,24.5225,1958.551329835,0
+WBIL.US,D,20170725,000000,24.4895,24.5764,24.4895,24.5564,3853.988217839,0
+WBIL.US,D,20170726,000000,24.4705,24.4755,24.3727,24.3727,2471.481396779,0
+WBIL.US,D,20170727,000000,24.3078,24.3627,24.2609,24.3468,2142.885572643,0
+WBIL.US,D,20170728,000000,24.3617,24.4895,24.3278,24.4895,6591.95281346,0
+WBIL.US,D,20170731,000000,24.5664,24.6053,24.5544,24.5544,2405.361505337,0
+WBIL.US,D,20170801,000000,24.5544,24.6352,24.5544,24.5863,3281.950975212,0
+WBIL.US,D,20170802,000000,24.5155,24.5714,24.4895,24.5714,5274.564067305,0
+WBIL.US,D,20170803,000000,24.4985,24.5065,24.4606,24.4895,8082.655820516,0
+WBIL.US,D,20170804,000000,24.5364,24.5664,24.5274,24.5374,5163.362431698,0
+WBIL.US,D,20170807,000000,24.5464,24.5464,24.5374,24.5414,1691.066314456,0
+WBIL.US,D,20170808,000000,24.5274,24.7021,24.5274,24.5274,4552.254344128,0
+WBIL.US,D,20170809,000000,24.4705,24.5414,24.4705,24.4895,3458.270685724,0
+WBIL.US,D,20170810,000000,24.3178,24.3368,24.2799,24.3078,3000.440528315,0
+WBIL.US,D,20170811,000000,24.222,24.232,24.1921,24.197,5269.55498462,0
+WBIL.US,D,20170814,000000,24.2609,24.4396,24.2609,24.4376,3290.967324045,0
+WBIL.US,D,20170815,000000,24.3548,24.5005,24.3548,24.4396,5041.140814184,0
+WBIL.US,D,20170816,000000,24.4895,24.5364,24.4416,24.4506,3428.216189614,0
+WBIL.US,D,20170817,000000,24.3388,24.3388,24.0523,24.0523,907.645782522,0
+WBIL.US,D,20170818,000000,23.9425,24.0523,23.9146,23.9794,9698.585894697,0
+WBIL.US,D,20170821,000000,23.9665,23.9665,23.9245,23.9245,1194.165312104,0
+WBIL.US,D,20170822,000000,24.1242,24.207,24.1242,24.207,2270.116272842,0
+WBIL.US,D,20170823,000000,24.1441,24.1921,24.1242,24.1631,6980.657629816,0
+WBIL.US,D,20170824,000000,24.0763,24.1052,24.0383,24.0383,2871.206195042,0
+WBIL.US,D,20170825,000000,24.0872,24.1491,24.0872,24.1491,2564.65033472,0
+WBIL.US,D,20170828,000000,24.1142,24.1142,24.0763,24.0852,3537.414192147,0
+WBIL.US,D,20170829,000000,23.9046,23.9725,23.8866,23.9625,2518.566774018,0
+WBIL.US,D,20170830,000000,24.0543,24.0543,24.0284,24.0493,1439.610363669,0
+WBIL.US,D,20170831,000000,24.202,24.213,24.1721,24.201,7076.832017368,0
+WBIL.US,D,20170901,000000,24.1631,24.3019,24.1631,24.2979,3343.061783969,0
+WBIL.US,D,20170905,000000,24.1631,24.1631,24.0284,24.0673,2161.920086846,0
+WBIL.US,D,20170906,000000,24.0004,24.1192,24.0004,24.1192,5943.777514021,0
+WBIL.US,D,20170907,000000,24.0333,24.0333,23.9525,23.9764,3792.877409082,0
+WBIL.US,D,20170908,000000,23.8776,23.9814,23.8776,23.9625,2732.955512936,0
+WBIL.US,D,20170911,000000,24.0184,24.0184,23.9904,24.0024,1511.741154333,0
+WBIL.US,D,20170912,000000,24.0383,24.0583,24.0303,24.0573,4888.86470056,0
+WBIL.US,D,20170913,000000,24.0573,24.0733,24.0523,24.0713,2991.424179482,0
+WBIL.US,D,20170914,000000,24.0184,24.0852,24.0184,24.0433,2422.392386466,0
+WBIL.US,D,20170915,000000,24.0852,24.1142,24.0852,24.0962,1694.071764067,0
+WBIL.US,D,20170918,000000,24.1721,24.2609,24.1721,24.202,2220.025445992,0
+WBIL.US,D,20170919,000000,24.212,24.222,24.202,24.217,2454.45051565,0
+WBIL.US,D,20170920,000000,24.1871,24.207,24.1142,24.1721,5903.704852541,0
+WBIL.US,D,20170921,000000,24.1441,24.1441,24.0952,24.1162,2947.344251854,0
+WBIL.US,D,20170922,000000,24.1052,24.1821,24.1052,24.1821,3066.560419757,0
+WBIL.US,D,20170925,000000,24.1052,24.1392,23.9715,24.0723,3805.901024063,0
+WBIL.US,D,20170926,000000,24.1441,24.1681,24.1162,24.1162,3716.73935227,0
+WBIL.US,D,20170927,000000,24.1821,24.227,24.1262,24.227,5496.967338519,0
+WBIL.US,D,20170928,000000,24.1821,24.2889,24.1821,24.236,4784.675780712,0
+WBIL.US,D,20170929,000000,24.2889,24.3468,24.2889,24.3178,3202.807468789,0
+WBIL.US,D,20171002,000000,24.3498,24.3957,24.3368,24.3957,4252.711199565,0
+WBIL.US,D,20171003,000000,24.4206,24.4606,24.4067,24.4606,5185.402395512,0
+WBIL.US,D,20171004,000000,24.5095,24.5374,24.4705,24.5374,3419.199840781,0
+WBIL.US,D,20171005,000000,24.6033,24.6931,24.6033,24.6732,3783.861060249,0
+WBIL.US,D,20171006,000000,24.6682,24.6931,24.6163,24.6213,2181.956417586,0
+WBIL.US,D,20171009,000000,24.6362,24.6642,24.6173,24.6263,4091.418737108,0
+WBIL.US,D,20171010,000000,24.6063,24.6283,24.5923,24.6283,4460.087222724,0
+WBIL.US,D,20171011,000000,24.6362,24.6931,24.6362,24.6712,5048.153529943,0
+WBIL.US,D,20171012,000000,24.6931,24.777,24.6931,24.7321,4609.357886737,0
+WBIL.US,D,20171013,000000,24.8149,24.8349,24.79,24.79,6197.237097882,0
+WBIL.US,D,20171016,000000,24.768,24.8059,24.748,24.795,4746.606752306,0
+WBIL.US,D,20171017,000000,24.8319,24.8588,24.8149,24.8439,2916.287939207,0
+WBIL.US,D,20171018,000000,24.8299,24.8828,24.8299,24.8828,15178.522352087,0
+WBIL.US,D,20171019,000000,24.6931,24.8139,24.6882,24.8139,2075.763864664,0
+WBIL.US,D,20171020,000000,24.8928,24.9397,24.8778,24.9397,3830.946437488,0
+WBIL.US,D,20171023,000000,24.9786,25.0365,24.9786,25.0036,2034.689386647,0
+WBIL.US,D,20171024,000000,25.0036,25.0225,24.9976,25.0225,1632.96095531,0
+WBIL.US,D,20171025,000000,24.9018,24.9018,24.781,24.8728,4541.234362221,0
+WBIL.US,D,20171026,000000,24.9397,25.0186,24.9397,25.0186,2786.051789397,0
+WBIL.US,D,20171027,000000,25.1663,25.2182,25.1663,25.2182,1801.266133526,0
+WBIL.US,D,20171030,000000,25.0834,25.1513,25.0595,25.1064,2384.32335806,0
+WBIL.US,D,20171031,000000,25.0834,25.1932,25.0834,25.1932,4296.791127193,0
+WBIL.US,D,20171101,000000,25.1862,25.1862,25.1084,25.1254,3109.638530848,0
+WBIL.US,D,20171102,000000,25.0186,25.1503,25.0186,25.1323,3235.86741451,0
+WBIL.US,D,20171103,000000,25.2182,25.296,25.2182,25.296,7921.363358059,0
+WBIL.US,D,20171106,000000,25.2661,25.2711,25.2621,25.2621,2151.901921476,0
+WBIL.US,D,20171107,000000,25.2002,25.2352,25.1513,25.1813,4795.695762619,0
+WBIL.US,D,20171108,000000,25.1912,25.2571,25.1862,25.2461,2858.182580061,0
+WBIL.US,D,20171109,000000,25.0934,25.1134,24.9107,24.9607,3861.000933598,0
+WBIL.US,D,20171110,000000,24.9018,24.9786,24.9018,24.9686,4254.714832639,0
+WBIL.US,D,20171113,000000,24.9297,25.0685,24.9297,25.0685,1685.055415234,0
+WBIL.US,D,20171114,000000,24.9107,25.0745,24.9107,25.0495,3348.070866654,0
+WBIL.US,D,20171115,000000,25.0315,25.0315,24.9397,24.9467,4330.852889451,0
+WBIL.US,D,20171116,000000,25.0565,25.1513,25.0545,25.1134,9825.816594896,0
+WBIL.US,D,20171117,000000,25.0545,25.1104,25.0545,25.0834,3682.677590012,0
+WBIL.US,D,20171120,000000,25.1034,25.2262,25.1034,25.1833,4023.295212592,0
+WBIL.US,D,20171121,000000,25.1813,25.315,25.1813,25.315,3403.170776189,0
+WBIL.US,D,20171122,000000,25.2232,25.2232,25.2002,25.2002,2224.03271214,0
+WBIL.US,D,20171124,000000,25.2282,25.2601,25.2282,25.2282,3339.054517821,0
+WBIL.US,D,20171127,000000,25.2601,25.2941,25.2601,25.2941,2660.824722272,0
+WBIL.US,D,20171128,000000,25.3729,25.5117,25.3729,25.5117,2014.653055907,0
+WBIL.US,D,20171129,000000,25.6903,25.7083,25.6304,25.6604,3631.584946625,0
+WBIL.US,D,20171130,000000,25.7283,25.9379,25.7283,25.88,1802.267950063,0
+WBIL.US,D,20171201,000000,25.89,25.9369,25.7792,25.893,2034.689386647,0
+WBIL.US,D,20171204,000000,26.2224,26.2224,25.9459,25.9459,4094.424186719,0
+WBIL.US,D,20171205,000000,25.9089,25.9189,25.8331,25.8331,1466.659410168,0
+WBIL.US,D,20171206,000000,25.8061,25.863,25.8061,25.863,3719.744801881,0
+WBIL.US,D,20171207,000000,25.8141,25.9059,25.8141,25.898,3935.135357336,0
+WBIL.US,D,20171208,000000,25.862,26.0367,25.862,26.0038,2438.421451058,0
+WBIL.US,D,20171211,000000,26.0437,26.0497,25.9808,25.9858,2847.162598154,0
+WBIL.US,D,20171212,000000,26.0607,26.1106,26.0607,26.1106,2582.683032386,0
+WBIL.US,D,20171213,000000,26.1106,26.1884,26.0716,26.0946,3846.97550208,0
+WBIL.US,D,20171214,000000,26.0607,26.0726,25.9958,25.9958,1833.32426271,0
+WBIL.US,D,20171215,000000,25.9369,26.1894,25.9369,26.1834,5827.566795729,0
+WBIL.US,D,20171218,000000,26.3072,26.3431,26.2653,26.2902,4860.813837524,0
+WBIL.US,D,20171219,000000,26.3911,26.405,26.3711,26.3711,3653.624910439,0
+WBIL.US,D,20171220,000000,26.3911,26.4759,26.3531,26.3601,3775.846527953,0
+WBIL.US,D,20171221,000000,26.401,26.429,26.3811,26.3811,1854.362409987,0
+WBIL.US,D,20171222,000000,26.2982,26.3142,26.2982,26.3142,717.300640492,0
+WBIL.US,D,20171226,000000,26.44,26.44,26.3661,26.3661,5316.640361859,0
+WBIL.US,D,20171227,000000,26.416,26.4579,26.3911,26.3911,2411.372404559,0
+WBIL.US,D,20171228,000000,26.434,26.4559,26.421,26.44,2875.21346119,0
+WBIL.US,D,20171229,000000,26.4569,26.4739,26.3661,26.3661,2425.397836077,0
+WBIL.US,D,20180102,000000,26.3611,26.3911,26.3142,26.3431,11247.394260899,0
+WBIL.US,D,20180103,000000,26.4769,26.5088,26.43,26.5009,6946.595867558,0
+WBIL.US,D,20180104,000000,26.5428,26.6656,26.5428,26.6656,2432.410551836,0
+WBIL.US,D,20180105,000000,26.5717,26.7893,26.5717,26.7893,5659.261617513,0
+WBIL.US,D,20180108,000000,26.7863,26.8532,26.7754,26.8532,1652.99728605,0
+WBIL.US,D,20180109,000000,27.0519,27.1327,27.0519,27.0718,4613.365152885,0
+WBIL.US,D,20180110,000000,26.976,27.0618,26.976,27.0169,4350.889220191,0
+WBIL.US,D,20180111,000000,27.0978,27.1836,27.0978,27.1836,3591.512285145,0
+WBIL.US,D,20180112,000000,27.1966,27.4561,27.1966,27.4282,1405.548601411,0
+WBIL.US,D,20180116,000000,27.6508,27.6508,27.4092,27.4092,2386.326991134,0
+WBIL.US,D,20180117,000000,27.4561,27.6019,27.4561,27.6019,3307.998205174,0
+WBIL.US,D,20180118,000000,27.6019,27.6687,27.5539,27.6687,5735.399674325,0
+WBIL.US,D,20180119,000000,27.6977,27.7366,27.6897,27.7306,2387.328807671,0
+WBIL.US,D,20180122,000000,27.6408,27.7686,27.6408,27.7686,3499.345163741,0
+WBIL.US,D,20180123,000000,27.8195,27.8195,27.7556,27.7556,5654.252534828,0
+WBIL.US,D,20180124,000000,27.7536,27.7646,27.6987,27.6987,1043.892831554,0
+WBIL.US,D,20180125,000000,27.7246,27.7246,27.7246,27.7246,1534.782934684,0
+WBIL.US,D,20180126,000000,27.7596,27.9373,27.7596,27.9373,1128.045420662,0
+WBIL.US,D,20180129,000000,27.9762,28.0171,27.9562,28.0171,1238.245239732,0
+WBIL.US,D,20180130,000000,27.7406,27.7406,27.535,27.5629,4273.749346842,0
+WBIL.US,D,20180131,000000,27.543,27.543,27.3693,27.3693,1450.630345576,0
+WBIL.US,D,20180201,000000,27.4082,27.6707,27.4082,27.5689,1339.428709969,0
+WBIL.US,D,20180202,000000,27.3234,27.3553,27.1676,27.1676,6961.623115613,0
+WBIL.US,D,20180205,000000,27.0618,27.1507,26.3142,26.4579,2803.082670526,0
+WBIL.US,D,20180206,000000,26.3431,26.6376,26.1495,26.6376,39976.487092448,0
+WBIL.US,D,20180207,000000,26.3911,26.4939,26.3911,26.43,2687.873768771,0
+WBIL.US,D,20180208,000000,26.3711,26.3711,26.2174,26.2453,3405.174409263,0
+WBIL.US,D,20180209,000000,26.1784,26.1784,25.9858,26.0796,2487.510461371,0
+WBIL.US,D,20180212,000000,26.2174,26.2952,26.2174,26.2653,1884.416906097,0
+WBIL.US,D,20180213,000000,26.1884,26.2952,26.1884,26.2952,8191.853823049,0
+WBIL.US,D,20180214,000000,26.3282,26.43,26.3282,26.43,1585.875578071,0
+WBIL.US,D,20180215,000000,26.3332,26.4579,26.3332,26.44,4506.170783426,0
+WBIL.US,D,20180216,000000,26.4579,26.5428,26.44,26.4519,4364.914651709,0
+WBIL.US,D,20180220,000000,26.2553,26.4889,26.2553,26.411,3770.837445268,0
+WBIL.US,D,20180221,000000,26.4939,26.6007,26.3911,26.3911,616070.08487776,0
+WBIL.US,D,20180222,000000,26.401,26.416,26.2853,26.2853,93591.704519614,0
+WBIL.US,D,20180223,000000,26.3332,26.434,26.3332,26.434,4491.143535371,0
+WBIL.US,D,20180226,000000,26.5138,26.6576,26.5138,26.6576,2675.851970327,0
+WBIL.US,D,20180227,000000,26.6226,26.6226,26.44,26.44,4774.657615342,0
+WBIL.US,D,20180228,000000,26.4579,26.5428,26.3531,26.3531,5976.837459742,0
+WBIL.US,D,20180301,000000,26.3911,26.3911,25.9279,26.0706,8753.872900306,0
+WBIL.US,D,20180302,000000,25.7752,26.0547,25.7752,26.0547,5187.406028586,0
+WBIL.US,D,20180305,000000,25.9409,26.2533,25.9409,26.2533,8512.435114889,0
+WBIL.US,D,20180306,000000,26.3332,26.4859,26.3142,26.4609,8894.127215486,0
+WBIL.US,D,20180307,000000,26.3711,26.44,26.2683,26.44,2341.245246969,0
+WBIL.US,D,20180308,000000,26.4579,26.5278,26.421,26.5088,3073.573135516,0
+WBIL.US,D,20180309,000000,26.7933,26.8372,26.7704,26.8372,4201.618556178,0
+WBIL.US,D,20180312,000000,26.7933,26.7933,26.6925,26.6925,8744.856551473,0
+WBIL.US,D,20180313,000000,26.8233,26.8233,26.6087,26.6087,7781.109042879,0
+WBIL.US,D,20180314,000000,26.5717,26.5717,26.3871,26.3871,2998.436895241,0
+WBIL.US,D,20180315,000000,26.44,26.4589,26.3312,26.3322,6788.308854712,0
+WBIL.US,D,20180316,000000,26.411,26.4579,26.3611,26.401,4146.518646643,0
+WBIL.US,D,20180319,000000,26.3421,26.3811,26.1166,26.2264,9554.324313369,0
+WBIL.US,D,20180320,000000,26.2843,26.3521,26.2843,26.3431,8565.53139135,0
+WBIL.US,D,20180321,000000,26.3162,26.421,26.3162,26.3182,16998.822999816,0
+WBIL.US,D,20180322,000000,26.0896,26.0896,25.6474,25.6674,5442.869245521,0
+WBIL.US,D,20180323,000000,25.7552,25.7552,25.1673,25.1673,6535.851087388,0
+WBIL.US,D,20180326,000000,25.4937,25.6324,25.4647,25.6324,3259.911011398,0
+WBIL.US,D,20180327,000000,25.6324,25.7163,25.4358,25.4458,7067.815668535,0
+WBIL.US,D,20180328,000000,25.4548,25.6005,25.4168,25.4308,11480.81751402,0
+WBIL.US,D,20180329,000000,25.4837,25.7233,25.4837,25.7233,11721.2534829,0
+WBIL.US,D,20180402,000000,25.5905,25.6045,25.1473,25.2402,5415.820199022,0
+WBIL.US,D,20180403,000000,25.4498,25.5865,25.4408,25.5646,3584.499569386,0
+WBIL.US,D,20180404,000000,25.3979,25.7542,25.3979,25.7522,4486.134452686,0
+WBIL.US,D,20180405,000000,25.8041,25.8041,25.7273,25.8041,4525.205297629,0
+WBIL.US,D,20180406,000000,25.7382,25.7382,25.341,25.341,3306.996388637,0
+WBIL.US,D,20180409,000000,25.5416,25.6374,25.5087,25.5087,6999.692144019,0
+WBIL.US,D,20180410,000000,25.6374,25.7203,25.6374,25.7163,4607.354253663,0
+WBIL.US,D,20180411,000000,25.5706,25.6374,25.5586,25.5586,4967.006390446,0
+WBIL.US,D,20180412,000000,25.7263,25.7263,25.6474,25.6724,2449.441432965,0
+WBIL.US,D,20180413,000000,25.6105,25.6304,25.5805,25.6304,1208.190743622,0
+WBIL.US,D,20180416,000000,25.6664,25.8041,25.6664,25.7552,18111.841172423,0
+WBIL.US,D,20180417,000000,25.9069,25.9399,25.883,25.883,2346.254329654,0
+WBIL.US,D,20180418,000000,26.0078,26.0297,25.9838,26.0028,3266.923727157,0
+WBIL.US,D,20180419,000000,25.7163,25.7163,25.5536,25.5536,5064.182594535,0
+WBIL.US,D,20180420,000000,25.3789,25.3789,25.2721,25.35,2729.950063325,0
+WBIL.US,D,20180423,000000,25.4837,25.4837,25.2721,25.2721,688.247960919,0
+WBIL.US,D,20180424,000000,25.4937,25.5117,25.1224,25.2242,8193.857456123,0
+WBIL.US,D,20180425,000000,25.0605,25.2571,25.0605,25.2571,3964.188036909,0
+WBIL.US,D,20180426,000000,25.2721,25.4298,25.2721,25.4298,3976.209835353,0
+WBIL.US,D,20180427,000000,25.4228,25.4318,25.4068,25.4318,1117.025438755,0
+WBIL.US,D,20180430,000000,25.5097,25.5097,25.2941,25.3509,5329.66397684,0
+WBIL.US,D,20180501,000000,25.1673,25.2342,25.0645,25.2212,4016.282496833,0
+WBIL.US,D,20180502,000000,25.2062,25.2601,25.0834,25.0994,4235.680318436,0
+WBIL.US,D,20180503,000000,25.0884,25.1573,24.8778,25.1024,17532.791214037,0
+WBIL.US,D,20180504,000000,25.0205,25.297,25.0205,25.297,2128.860141125,0
+WBIL.US,D,20180507,000000,25.1673,25.2242,25.1573,25.1673,4873.837452505,0
+WBIL.US,D,20180508,000000,25.2272,25.2272,25.1483,25.1843,4077.39330559,0
+WBIL.US,D,20180509,000000,25.1473,25.347,25.1284,25.322,3330.038168988,0
+WBIL.US,D,20180510,000000,25.4837,25.5446,25.4837,25.5087,2955.35878415,0
+WBIL.US,D,20180511,000000,25.5915,25.6175,25.5566,25.6155,7490.582247149,0
+WBIL.US,D,20180514,000000,25.6873,25.6893,25.5965,25.5965,12340.376102766,0
+WBIL.US,D,20180515,000000,25.5686,25.5955,25.5137,25.5137,6192.228015197,0
+WBIL.US,D,20180516,000000,25.6055,25.7852,25.6005,25.7492,7004.701226704,0
+WBIL.US,D,20180517,000000,25.8361,25.8361,25.6963,25.6963,7796.136290934,0
+WBIL.US,D,20180518,000000,25.6344,25.7163,25.6284,25.6923,5455.892860502,0
+WBIL.US,D,20180521,000000,25.878,25.9,25.8221,25.8411,25709.617789031,0
+WBIL.US,D,20180522,000000,25.7642,25.7742,25.6774,25.6774,34211.032922013,0
+WBIL.US,D,20180523,000000,25.7263,25.857,25.6574,25.857,22303.441563231,0
+WBIL.US,D,20180524,000000,25.7462,25.8041,25.6055,25.7742,10144.394253662,0
+WBIL.US,D,20180525,000000,25.7362,25.8321,25.7362,25.7462,26098.322605387,0
+WBIL.US,D,20180529,000000,25.6474,25.6474,25.35,25.3879,9014.345199926,0
+WBIL.US,D,20180530,000000,25.6474,25.8341,25.6474,25.8161,1881.411456486,0
+WBIL.US,D,20180531,000000,25.5905,25.5955,25.4168,25.4647,3238.872864121,0
+WBIL.US,D,20180601,000000,25.6185,25.6963,25.6185,25.6774,5567.094496109,0
+WBIL.US,D,20180604,000000,25.7941,25.896,25.7852,25.869,7965.443285687,0
+WBIL.US,D,20180605,000000,25.9219,25.9269,25.846,25.9169,2365.288843857,0
+WBIL.US,D,20180606,000000,25.9269,26.0507,25.9169,26.0507,3329.036352451,0
+WBIL.US,D,20180607,000000,26.1285,26.1285,25.9838,26.0227,4104.442352089,0
+WBIL.US,D,20180608,000000,25.9838,26.0696,25.9838,26.0696,7633.84201194,0
+WBIL.US,D,20180611,000000,25.9838,26.1465,25.9838,26.1196,7703.96916953,0
+WBIL.US,D,20180612,000000,25.9838,26.1365,25.9838,26.1186,5184.400578975,0
+WBIL.US,D,20180613,000000,26.1784,26.1784,26.0816,26.0816,3430.219822688,0
+WBIL.US,D,20180614,000000,26.0507,26.1874,26.0507,26.1036,4636.406933236,0
+WBIL.US,D,20180615,000000,25.9539,26.1495,25.9539,26.1495,2518.566774018,0
+WBIL.US,D,20180618,000000,25.9539,26.0537,25.9539,26.0197,3742.786582232,0
+WBIL.US,D,20180619,000000,25.8041,25.898,25.8041,25.891,6148.148087569,0
+WBIL.US,D,20180620,000000,25.9539,25.9539,25.869,25.869,7352.331565043,0
+WBIL.US,D,20180621,000000,25.7642,25.854,25.7422,25.7642,6832.38878234,0
+WBIL.US,D,20180622,000000,25.7063,25.7612,25.6963,25.7612,6213.266162474,0
+WBIL.US,D,20180625,000000,25.7552,25.7552,25.322,25.342,3802.895574452,0
+WBIL.US,D,20180626,000000,25.4797,25.5406,25.4458,25.5007,4042.329726795,0
+WBIL.US,D,20180627,000000,25.4398,25.4607,25.1523,25.1523,4957.990041613,0
+WBIL.US,D,20180628,000000,25.0415,25.1563,25.0076,25.1563,9742.665822325,0
+WBIL.US,D,20180629,000000,25.2342,25.3719,25.2052,25.2052,8768.900148361,0
+WBIL.US,D,20180702,000000,24.9976,25.1333,24.9976,25.0984,1667.022717568,0
+WBIL.US,D,20180703,000000,25.2821,25.2821,25.1184,25.1224,4478.11992039,0
+WBIL.US,D,20180705,000000,25.0984,25.2242,25.0984,25.2052,7693.95100416,0
+WBIL.US,D,20180706,000000,25.1274,25.3839,25.1274,25.333,6089.040911886,0
+WBIL.US,D,20180709,000000,25.2821,25.5526,25.2821,25.5526,27666.165485792,0
+WBIL.US,D,20180710,000000,25.6015,25.6324,25.5915,25.6324,1478.681208612,0
+WBIL.US,D,20180711,000000,25.5326,25.5326,25.4358,25.4458,6535.851087388,0
+WBIL.US,D,20180712,000000,25.6484,25.884,25.6484,25.883,4413.001845485,0
+WBIL.US,D,20180713,000000,25.9658,25.9658,25.9289,25.9399,5012.088134611,0
+WBIL.US,D,20180716,000000,25.9189,25.9758,25.9089,25.9089,3475.301566853,0
+WBIL.US,D,20180717,000000,25.8241,25.9958,25.8241,25.9908,4538.22891261,0
+WBIL.US,D,20180718,000000,25.9559,26.0147,25.9559,26.0147,4040.326093721,0
+WBIL.US,D,20180719,000000,26.1994,26.2633,26.1824,26.2633,5967.821110909,0
+WBIL.US,D,20180720,000000,26.1625,26.2583,26.1625,26.1934,13207.949223808,0
+WBIL.US,D,20180723,000000,26.1126,26.2094,26.1126,26.1615,6312.445999637,0
+WBIL.US,D,20180724,000000,26.2473,26.2663,26.0926,26.0926,7850.234383932,0
+WBIL.US,D,20180725,000000,26.1176,26.2703,26.1176,26.2683,5543.050899221,0
+WBIL.US,D,20180726,000000,26.5847,26.5847,26.5078,26.5348,2838.146249321,0
+WBIL.US,D,20180727,000000,26.5118,26.5118,26.3821,26.421,2604.7229962,0
+WBIL.US,D,20180730,000000,26.2972,26.2972,26.1924,26.2463,7121.913761533,0
+WBIL.US,D,20180731,000000,26.3332,26.398,26.3332,26.3721,3473.297933779,0
+WBIL.US,D,20180801,000000,26.426,26.426,26.2294,26.2483,4591.325189071,0
+WBIL.US,D,20180802,000000,26.2673,26.404,26.2673,26.3851,4829.757524877,0
+WBIL.US,D,20180803,000000,26.3412,26.408,26.3412,26.402,2463.466864483,0
+WBIL.US,D,20180806,000000,26.4879,26.5148,26.4879,26.5078,3581.494119775,0
+WBIL.US,D,20180807,000000,26.7115,26.7255,26.6815,26.6965,3434.227088836,0
+WBIL.US,D,20180808,000000,26.7135,26.7794,26.7135,26.7794,2575.670316627,0
+WBIL.US,D,20180809,000000,26.7883,26.7913,26.7015,26.7015,6519.822022796,0
+WBIL.US,D,20180810,000000,26.5787,26.6037,26.4589,26.5088,2482.501378686,0
+WBIL.US,D,20180813,000000,26.4979,26.4979,26.3561,26.446,3243.881946806,0
+WBIL.US,D,20180814,000000,26.4929,26.6686,26.4929,26.6686,9647.49325131,0
+WBIL.US,D,20180815,000000,26.3851,26.439,26.3162,26.3561,8836.02185634,0
+WBIL.US,D,20180816,000000,26.5218,26.5657,26.5218,26.5657,4434.039992762,0
+WBIL.US,D,20180817,000000,26.5797,26.7554,26.5797,26.7215,3521.385127555,0
+WBIL.US,D,20180820,000000,26.8572,26.8762,26.8293,26.8762,4541.234362221,0
+WBIL.US,D,20180821,000000,26.7304,26.978,26.7304,26.9451,247194.2232386,0
+WBIL.US,D,20180822,000000,26.973,26.973,26.8382,26.8762,104824.07153246,0
+WBIL.US,D,20180823,000000,26.6716,26.8971,26.6716,26.8892,17035.890211685,0
+WBIL.US,D,20180824,000000,26.8772,27.0099,26.8772,27.0049,11509.870193593,0
+WBIL.US,D,20180827,000000,27.1746,27.1826,27.1177,27.1287,7893.312495023,0
+WBIL.US,D,20180828,000000,27.0788,27.1357,27.0788,27.1058,5482.941907001,0
+WBIL.US,D,20180829,000000,27.2046,27.2046,27.1557,27.1557,5376.749354079,0
+WBIL.US,D,20180830,000000,27.1467,27.1557,26.997,26.997,3306.996388637,0
+WBIL.US,D,20180831,000000,27.0668,27.0788,27.0109,27.0698,7276.193508231,0
+WBIL.US,D,20180904,000000,27.1557,27.3014,27.1557,27.3014,7732.020032566,0
+WBIL.US,D,20180905,000000,27.2006,27.3214,27.2006,27.3214,226946.5092093,0
+WBIL.US,D,20180906,000000,27.2814,27.3493,27.2814,27.3493,7261.166260176,0
+WBIL.US,D,20180907,000000,27.2235,27.2375,27.1846,27.2136,2931.315187262,0
+WBIL.US,D,20180910,000000,27.2046,27.3443,27.2046,27.2725,15216.591380493,0
+WBIL.US,D,20180911,000000,27.2545,27.3673,27.2545,27.2725,9950.041845484,0
+WBIL.US,D,20180912,000000,27.1177,27.2455,27.1078,27.1557,114042.78730593,0
+WBIL.US,D,20180913,000000,27.3314,27.3403,27.2814,27.3314,4176.573142753,0
+WBIL.US,D,20180914,000000,27.3673,27.3753,27.3314,27.3673,2726.944613714,0
+WBIL.US,D,20180917,000000,27.2635,27.2665,27.2235,27.2665,1722.122627103,0
+WBIL.US,D,20180918,000000,27.2994,27.3873,27.2994,27.3873,5735.399674325,0
+WBIL.US,D,20180919,000000,27.4262,27.4362,27.3403,27.3493,5739.406940473,0
+WBIL.US,D,20180920,000000,27.4362,27.534,27.4362,27.534,7289.217123212,0
+WBIL.US,D,20180921,000000,27.5629,27.5819,27.5629,27.5629,8123.730298533,0
+WBIL.US,D,20180924,000000,27.4601,27.4601,27.3573,27.3912,3330.038168988,0
+WBIL.US,D,20180925,000000,27.3982,27.3982,27.2345,27.2645,3741.784765695,0
+WBIL.US,D,20180926,000000,27.3164,27.4581,27.3164,27.4581,2474.48684639,0
+WBIL.US,D,20180927,000000,27.2814,27.3443,27.2535,27.2535,3890.053613171,0
+WBIL.US,D,20180928,000000,27.3194,27.3194,27.2954,27.2954,696.262493215,0
+WBIL.US,D,20181001,000000,27.4062,27.4461,27.3353,27.3493,6473.738462094,0
+WBIL.US,D,20181002,000000,27.2924,27.3403,27.2605,27.2715,4961.997307761,0
+WBIL.US,D,20181003,000000,27.3014,27.3962,27.2635,27.2765,6728.199862492,0
+WBIL.US,D,20181004,000000,27.0728,27.0888,26.9341,26.963,1225.221624751,0
+WBIL.US,D,20181005,000000,26.963,26.963,26.6955,26.8372,4089.415104034,0
+WBIL.US,D,20181008,000000,26.5857,26.7833,26.5857,26.7774,3136.687577347,0
+WBIL.US,D,20181009,000000,26.8562,26.8562,26.7344,26.7883,2271.118089379,0
+WBIL.US,D,20181010,000000,26.3192,26.3192,26.2403,26.2653,886.607635245,0
+WBIL.US,D,20181011,000000,25.7732,25.7732,25.5246,25.5246,2263.103557083,0
+WBIL.US,D,20181012,000000,25.5795,25.5795,25.4338,25.5286,2610.733895422,0
+WBIL.US,D,20181015,000000,25.5196,25.5725,25.5007,25.5007,2846.160781617,0
+WBIL.US,D,20181016,000000,25.6354,25.7732,25.6354,25.7732,5523.014568481,0
+WBIL.US,D,20181017,000000,25.5785,25.6454,25.5785,25.6454,3839.962786321,0
+WBIL.US,D,20181018,000000,25.6853,25.6853,25.5496,25.6045,2890.240709245,0
+WBIL.US,D,20181019,000000,25.5885,25.5885,25.5316,25.5316,2341.245246969,0
+WBIL.US,D,20181022,000000,25.5696,25.5955,25.5296,25.5955,4034.315194499,0
+WBIL.US,D,20181023,000000,25.3949,25.5376,25.3869,25.5376,5544.052715758,0
+WBIL.US,D,20181024,000000,25.5496,25.5825,25.4508,25.4508,2441.426900669,0
+WBIL.US,D,20181025,000000,25.4947,25.5097,25.4617,25.5097,3594.517734756,0
+WBIL.US,D,20181026,000000,25.3669,25.4328,25.3669,25.4328,2068.751148905,0
+WBIL.US,D,20181029,000000,25.5696,25.5885,25.4717,25.5087,7058.799319702,0
+WBIL.US,D,20181030,000000,25.6085,25.7043,25.6085,25.6704,2933.318820336,0
+WBIL.US,D,20181031,000000,25.6354,25.6853,25.6105,25.6694,3190.785670345,0
+WBIL.US,D,20181101,000000,25.7103,25.7103,25.6454,25.6853,2297.165319341,0
+WBIL.US,D,20181102,000000,25.6853,25.6853,25.6175,25.6684,3462.277951872,0
+WBIL.US,D,20181105,000000,25.6524,25.7931,25.6454,25.7652,2928.309737651,0
+WBIL.US,D,20181106,000000,25.7482,25.7632,25.7243,25.7632,2364.28702732,0
+WBIL.US,D,20181107,000000,25.7532,25.888,25.7532,25.888,5662.267067124,0
+WBIL.US,D,20181108,000000,25.849,25.9509,25.849,25.9439,3424.208923466,0
+WBIL.US,D,20181109,000000,25.897,25.9079,25.859,25.9,4854.802938302,0
+WBIL.US,D,20181112,000000,25.897,25.897,25.7832,25.8311,72753.920550014,0
+WBIL.US,D,20181113,000000,25.7632,25.7832,25.7323,25.7452,3429.218006151,0
+WBIL.US,D,20181114,000000,25.7173,25.7343,25.5007,25.5506,5137.315201736,0
+WBIL.US,D,20181115,000000,25.347,25.4138,25.318,25.347,3436.23072191,0
+WBIL.US,D,20181116,000000,25.2302,25.2392,25.1723,25.2392,4113.458700922,0
+WBIL.US,D,20181119,000000,25.2881,25.2881,25.1234,25.1523,4847.790222543,0
+WBIL.US,D,20181120,000000,24.9886,25.0205,24.9397,24.9397,3850.982768228,0
+WBIL.US,D,20181121,000000,25.0325,25.0575,25.0325,25.0575,3851.984584765,0
+WBIL.US,D,20181123,000000,25.0475,25.1104,25.0475,25.0804,6963.626748687,0
+WBIL.US,D,20181126,000000,25.0475,25.0754,25.0395,25.0754,1657.004552198,0
+WBIL.US,D,20181127,000000,25.0675,25.1094,25.0655,25.0804,2479.495929075,0
+WBIL.US,D,20181128,000000,25.1643,25.2681,25.1643,25.2681,5124.291586755,0
+WBIL.US,D,20181129,000000,25.2392,25.3629,25.2392,25.315,3560.455972498,0
+WBIL.US,D,20181130,000000,25.318,25.4108,25.2781,25.4108,6329.476880766,0
+WBIL.US,D,20181203,000000,25.5885,25.5885,25.4827,25.5107,3901.073595078,0
+WBIL.US,D,20181204,000000,25.5785,25.5885,25.1823,25.2272,5533.032733851,0
+WBIL.US,D,20181206,000000,24.6702,24.784,24.4935,24.784,5385.765702912,0
+WBIL.US,D,20181207,000000,24.6802,24.7001,24.3597,24.3597,17320.406108193,0
+WBIL.US,D,20181210,000000,24.2929,24.4955,24.2689,24.4805,3285.95824136,0
+WBIL.US,D,20181211,000000,24.5344,24.5344,24.3777,24.4246,4141.509563958,0
+WBIL.US,D,20181212,000000,24.5534,24.6283,24.5175,24.5175,5845.599493395,0
+WBIL.US,D,20181213,000000,24.5434,24.5634,24.4166,24.4636,7571.729386646,0
+WBIL.US,D,20181214,000000,24.3118,24.3118,24.1661,24.1661,5721.374242807,0
+WBIL.US,D,20181217,000000,24.0493,24.0583,23.9056,23.9056,6350.515028043,0
+WBIL.US,D,20181218,000000,23.9824,24.0204,23.9445,23.9864,6602.972795367,0
+WBIL.US,D,20181219,000000,24.0014,24.0114,23.9525,23.9525,4021.291579518,0
+WBIL.US,D,20181220,000000,23.8906,23.8966,23.8187,23.8587,5434.854713225,0
+WBIL.US,D,20181221,000000,23.9116,23.9136,23.8676,23.8816,24674.74130631,0
+WBIL.US,D,20181224,000000,23.8686,23.9056,23.8287,23.8527,5644.234369458,0
+WBIL.US,D,20181226,000000,23.8287,23.8916,23.8187,23.8916,3142.698476569,0
+WBIL.US,D,20181227,000000,23.8287,23.8696,23.8287,23.8587,1920.482301429,0
+WBIL.US,D,20181228,000000,23.8387,23.8866,23.8387,23.8437,4856.806571376,0
+WBIL.US,D,20181231,000000,23.8287,23.8716,23.8287,23.8537,1330.412361136,0
+WBIL.US,D,20190102,000000,23.7419,23.8587,23.7419,23.8437,2018.660322055,0
+WBIL.US,D,20190103,000000,23.8287,23.8696,23.8287,23.8587,8178.830208068,0
+WBIL.US,D,20190104,000000,24.0014,24.0014,23.8387,23.8437,5174.382413605,0
+WBIL.US,D,20190107,000000,23.7808,23.8487,23.7808,23.8487,5683.305214401,0
+WBIL.US,D,20190108,000000,23.8187,23.8776,23.8187,23.8487,2764.011825583,0
+WBIL.US,D,20190109,000000,24.0014,24.0014,23.8187,23.8487,2246.072675954,0
+WBIL.US,D,20190110,000000,23.8008,23.8587,23.7998,23.8437,2524.57767324,0
+WBIL.US,D,20190111,000000,23.8587,23.9255,23.8587,23.8866,3879.033631264,0
+WBIL.US,D,20190114,000000,23.8776,23.8866,23.8387,23.8387,7581.747552016,0
+WBIL.US,D,20190115,000000,23.8387,23.9046,23.8387,23.8726,4324.841990229,0
+WBIL.US,D,20190116,000000,23.8487,23.8686,23.8387,23.8587,5791.501400397,0
+WBIL.US,D,20190117,000000,23.8187,23.8676,23.8088,23.8387,5578.114478016,0
+WBIL.US,D,20190118,000000,23.8776,23.9914,23.8776,23.9744,6303.429650804,0
+WBIL.US,D,20190122,000000,23.9056,23.9245,23.8387,23.8617,4130.489582051,0
+WBIL.US,D,20190123,000000,23.8776,23.8776,23.7808,23.8587,6141.13537181,0
+WBIL.US,D,20190124,000000,23.8327,23.8367,23.8187,23.8357,5104.255256015,0
+WBIL.US,D,20190125,000000,24.0244,24.0244,23.9535,23.9784,6523.829288944,0
+WBIL.US,D,20190128,000000,23.8587,23.8756,23.8137,23.8756,1532.77930161,0
+WBIL.US,D,20190129,000000,23.7419,23.8587,23.7419,23.8237,7690.945554549,0
+WBIL.US,D,20190130,000000,23.8846,24.0533,23.8487,24.0533,5249.51865388,0
+WBIL.US,D,20190131,000000,24.0683,24.1471,24.0443,24.1471,2796.069954767,0
+WBIL.US,D,20190201,000000,24.1172,24.1861,24.0583,24.1172,2943.336985706,0
+WBIL.US,D,20190204,000000,24.0882,24.2759,24.0882,24.2759,2745.979127917,0
+WBIL.US,D,20190205,000000,24.3518,24.4057,24.3318,24.4057,2178.950967975,0
+WBIL.US,D,20190206,000000,24.3887,24.4576,24.3697,24.4156,5745.417839695,0
+WBIL.US,D,20190207,000000,24.2749,24.3128,24.221,24.2889,2891.242525782,0
+WBIL.US,D,20190208,000000,24.0882,24.2929,24.0882,24.2929,15594.276214942,0
+WBIL.US,D,20190211,000000,24.4186,24.4416,24.4087,24.4416,5544.052715758,0
+WBIL.US,D,20190212,000000,24.4865,24.777,24.4865,24.763,3735.773866473,0
+WBIL.US,D,20190213,000000,24.749,24.8369,24.7201,24.8369,3520.383311018,0
+WBIL.US,D,20190214,000000,24.768,24.8648,24.768,24.8149,4272.747530305,0
+WBIL.US,D,20190215,000000,24.9906,25.0864,24.9906,25.0864,2642.792024606,0
+WBIL.US,D,20190219,000000,25.0006,25.1643,25.0006,25.0964,4635.405116699,0
+WBIL.US,D,20190220,000000,25.0006,25.0565,24.9906,25.0565,6701.150815993,0
+WBIL.US,D,20190221,000000,25.0006,25.0205,24.8598,24.9397,9877.91105482,0
+WBIL.US,D,20190222,000000,25.1443,25.2511,25.1443,25.2511,8495.40423376,0
+WBIL.US,D,20190225,000000,25.2901,25.349,25.2312,25.2312,1582.87012846,0
+WBIL.US,D,20190226,000000,25.2611,25.298,25.1932,25.2611,5644.234369458,0
+WBIL.US,D,20190227,000000,25.0964,25.32,25.0964,25.308,8257.973714491,0
+WBIL.US,D,20190228,000000,25.2801,25.3789,25.2801,25.327,9002.323401482,0
+WBIL.US,D,20190301,000000,25.349,25.4408,25.31,25.4408,8189.850189975,0
+WBIL.US,D,20190304,000000,25.4358,25.4358,25.0245,25.2132,2617.746611181,0
+WBIL.US,D,20190305,000000,25.2312,25.2491,25.1843,25.2232,6065.999131535,0
+WBIL.US,D,20190306,000000,25.0964,25.1733,25.0774,25.1144,4095.426003256,0
+WBIL.US,D,20190307,000000,24.8449,24.9986,24.8359,24.8848,3430.219822688,0
+WBIL.US,D,20190308,000000,24.6033,24.7411,24.5744,24.7411,2774.029990953,0
+WBIL.US,D,20190311,000000,24.8738,24.9856,24.8558,24.9856,3519.381494481,0
+WBIL.US,D,20190312,000000,24.9317,24.9517,24.8938,24.9357,6711.168981363,0
+WBIL.US,D,20190313,000000,25.1254,25.1942,25.0675,25.0675,753259.84327108,0
+WBIL.US,D,20190314,000000,25.0116,25.1303,25.0116,25.1134,364111.22218919,0
+WBIL.US,D,20190315,000000,25.3689,25.3689,25.2461,25.2461,26243.586003252,0
+WBIL.US,D,20190318,000000,25.3889,25.4078,25.2621,25.3989,9636.473269403,0
+WBIL.US,D,20190319,000000,25.4178,25.4707,25.343,25.343,8687.753008864,0
+WBIL.US,D,20190320,000000,25.2421,25.337,25.1643,25.1643,5627.203488329,0
+WBIL.US,D,20190321,000000,25.4278,25.5516,25.4278,25.5356,1580.866495386,0
+WBIL.US,D,20190322,000000,25.1912,25.1942,25.0864,25.1064,4204.624005789,0
+WBIL.US,D,20190325,000000,25.0205,25.1014,24.9776,25.0934,3494.336081056,0
+WBIL.US,D,20190326,000000,25.2811,25.301,25.2332,25.2821,5642.230736384,0
+WBIL.US,D,20190327,000000,25.2811,25.2811,25.1254,25.2491,3758.815646824,0
+WBIL.US,D,20190328,000000,25.311,25.4178,25.311,25.4138,5254.527736565,0
+WBIL.US,D,20190329,000000,25.4368,25.5336,25.4368,25.5296,3687.686672697,0
+WBIL.US,D,20190401,000000,25.6604,25.7482,25.6504,25.7482,3366.10356432,0
+WBIL.US,D,20190402,000000,25.6334,25.7143,25.6304,25.7143,4959.993674687,0
+WBIL.US,D,20190403,000000,25.7782,25.8451,25.7582,25.8121,1799.262500452,0
+WBIL.US,D,20190404,000000,25.8081,25.9089,25.7782,25.9089,10314.703064952,0
+WBIL.US,D,20190405,000000,25.9988,25.9988,25.9309,25.9598,1087.972759182,0
+WBIL.US,D,20190408,000000,25.9898,26.0577,25.9898,26.0527,2419.386936855,0
+WBIL.US,D,20190409,000000,25.892,25.9319,25.874,25.874,2154.907371087,0
+WBIL.US,D,20190410,000000,25.9019,25.9598,25.9019,25.9598,4114.460517459,0
+WBIL.US,D,20190411,000000,26.0127,26.0127,25.9319,25.9958,8793.945561786,0
+WBIL.US,D,20190412,000000,26.0896,26.1265,26.0896,26.1136,3969.197119594,0
+WBIL.US,D,20190415,000000,26.1265,26.2144,26.1265,26.2104,9096.49415596,0
+WBIL.US,D,20190416,000000,26.2823,26.2992,26.2623,26.2992,2521.572223629,0
+WBIL.US,D,20190417,000000,26.3901,26.3901,26.3212,26.3561,3213.827450696,0
+WBIL.US,D,20190418,000000,26.3601,26.4639,26.3601,26.437,1217.207092455,0
+WBIL.US,D,20190422,000000,26.3012,26.3012,26.2743,26.2743,757.373301972,0
+WBIL.US,D,20190423,000000,26.4859,26.5019,26.4679,26.4969,6404.613121041,0
+WBIL.US,D,20190424,000000,26.5927,26.6696,26.5877,26.6107,5184.400578975,0
+WBIL.US,D,20190425,000000,26.444,26.4589,26.439,26.445,1250.267038176,0
+WBIL.US,D,20190426,000000,26.439,26.4789,26.42,26.4789,1178.136247512,0
+WBIL.US,D,20190429,000000,26.5438,26.5438,26.4769,26.5248,10521.077271574,0
+WBIL.US,D,20190430,000000,26.6157,26.6666,26.5777,26.6666,5376.749354079,0
+WBIL.US,D,20190501,000000,26.5198,26.5318,26.3102,26.3102,796.444146915,0
+WBIL.US,D,20190502,000000,26.1904,26.3382,26.1904,26.3382,1380.503187986,0
+WBIL.US,D,20190503,000000,26.5078,26.5078,26.4679,26.4969,3798.888308304,0
+WBIL.US,D,20190506,000000,26.2343,26.3761,26.2343,26.3761,3201.805652252,0
+WBIL.US,D,20190507,000000,25.9798,26.0287,25.8451,25.9239,4831.761157951,0
+WBIL.US,D,20190508,000000,25.9119,25.9598,25.893,25.893,1922.485934503,0
+WBIL.US,D,20190509,000000,25.5925,25.8291,25.5925,25.8291,5229.48232314,0
+WBIL.US,D,20190510,000000,25.6025,25.9688,25.5636,25.9688,776.407816175,0
+WBIL.US,D,20190513,000000,25.5047,25.5047,25.3859,25.5047,1740.155324769,0
+WBIL.US,D,20190514,000000,25.7283,25.7492,25.6404,25.6404,1283.326983897,0
+WBIL.US,D,20190515,000000,25.7293,25.8081,25.7193,25.7552,6355.524110728,0
+WBIL.US,D,20190516,000000,26.0287,26.0676,25.9369,25.9369,3277.943709064,0
+WBIL.US,D,20190517,000000,25.9119,26.0187,25.9119,25.9509,7101.877430793,0
+WBIL.US,D,20190520,000000,25.892,25.9648,25.892,25.9069,895.623984078,0
+WBIL.US,D,20190521,000000,25.9319,26.0417,25.9319,26.0417,3694.699388456,0
+WBIL.US,D,20190522,000000,25.864,25.887,25.864,25.864,1300.357865026,0
+WBIL.US,D,20190523,000000,25.6704,25.7093,25.5825,25.7053,2635.779308847,0
+WBIL.US,D,20190524,000000,25.6704,25.7442,25.6604,25.6804,2188.969133345,0
+WBIL.US,D,20190528,000000,25.7293,25.7293,25.4957,25.4957,2037.694836258,0
+WBIL.US,D,20190529,000000,25.34,25.3559,25.321,25.3559,1018.847418129,0
+WBIL.US,D,20190530,000000,25.4368,25.4727,25.4178,25.4727,2600.715730052,0
+WBIL.US,D,20190531,000000,25.2931,25.3799,25.2332,25.2421,924160.72813445,0
+WBIL.US,D,20190603,000000,25.3539,25.4178,25.2421,25.4078,650791.04241711,0
+WBIL.US,D,20190604,000000,25.5306,25.6225,25.5047,25.6225,6354.522294191,0
+WBIL.US,D,20190605,000000,25.7782,25.893,25.7782,25.893,8738.845652251,0
+WBIL.US,D,20190606,000000,25.9019,26.0347,25.9019,26.0347,13364.23260358,0
+WBIL.US,D,20190607,000000,26.2723,26.4,26.2244,26.3042,6952.60676678,0
+WBIL.US,D,20190610,000000,26.4849,26.4849,26.3262,26.3821,4478.11992039,0
+WBIL.US,D,20190611,000000,26.407,26.42,26.2244,26.2962,4937.953710873,0
+WBIL.US,D,20190612,000000,26.3901,26.397,26.3312,26.397,10591.204429164,0
+WBIL.US,D,20190613,000000,26.4529,26.4529,26.2922,26.3691,12248.208981362,0
+WBIL.US,D,20190614,000000,26.3511,26.449,26.3511,26.42,17890.439717746,0
+WBIL.US,D,20190617,000000,26.3701,26.4559,26.3312,26.3511,19322.035549119,0
+WBIL.US,D,20190618,000000,26.6306,26.6306,26.449,26.4849,6531.84382124,0
+WBIL.US,D,20190619,000000,26.5049,26.6795,26.4779,26.6795,20346.89386647,0
+WBIL.US,D,20190620,000000,26.991,26.991,26.6606,26.8462,15788.62862312,0
+WBIL.US,D,20190621,000000,26.8163,26.9051,26.7684,26.8113,22320.47244436,0
+WBIL.US,D,20190624,000000,26.7195,26.8063,26.7195,26.7384,15809.666770397,0
+WBIL.US,D,20190625,000000,26.7195,26.7863,26.5248,26.5248,14041.460582592,0
+WBIL.US,D,20190626,000000,26.4579,26.4849,26.3711,26.3711,5664.270700198,0
+WBIL.US,D,20190627,000000,26.2513,26.409,26.2413,26.409,10649.30978831,0
+WBIL.US,D,20190628,000000,26.438,26.5148,26.438,26.448,9741.664005788,0
+WBIL.US,D,20190701,000000,26.5737,26.6087,26.5248,26.6087,8938.207143114,0
+WBIL.US,D,20190702,000000,26.6606,26.7913,26.6506,26.7913,10538.108152703,0
+WBIL.US,D,20190703,000000,26.965,27.0209,26.954,27.0209,13880.168120135,0
+WBIL.US,D,20190705,000000,26.8552,27.0209,26.8552,27.0209,10036.198067666,0
+WBIL.US,D,20190708,000000,26.8363,26.9441,26.8363,26.8852,12575.802988961,0
+WBIL.US,D,20190709,000000,26.8552,26.9171,26.8363,26.9171,13765.961034917,0
+WBIL.US,D,20190710,000000,26.9341,26.954,26.9001,26.9241,10579.18263072,0
+WBIL.US,D,20190711,000000,26.9441,27.0209,26.9141,27.0209,13316.145409804,0
+WBIL.US,D,20190712,000000,27.0898,27.1986,27.0898,27.1986,12751.120882936,0
+WBIL.US,D,20190715,000000,27.1187,27.1926,27.1187,27.1926,16611.119999997,0
+WBIL.US,D,20190716,000000,27.1187,27.1487,27.0698,27.1088,9184.654011216,0
+WBIL.US,D,20190717,000000,27.0898,27.1058,27.0109,27.0119,6947.597684095,0
+WBIL.US,D,20190718,000000,26.9241,27.0129,26.8652,27.0129,11378.632227246,0
+WBIL.US,D,20190719,000000,26.972,27.0698,26.8063,26.8063,6784.301588564,0
+WBIL.US,D,20190722,000000,26.8552,26.8562,26.7754,26.7754,5642.230736384,0
+WBIL.US,D,20190723,000000,26.7784,26.9291,26.7684,26.9131,5060.175328387,0
+WBIL.US,D,20190724,000000,26.8951,26.972,26.8852,26.972,8537.480528314,0
+WBIL.US,D,20190725,000000,26.8951,27.001,26.8752,26.9441,6121.09904107,0
+WBIL.US,D,20190726,000000,26.982,27.001,26.8702,26.982,3872.020915505,0
+WBIL.US,D,20190729,000000,26.8652,26.8852,26.8063,26.8482,11869.522330376,0
+WBIL.US,D,20190730,000000,26.6696,26.8063,26.6696,26.6895,14102.571391349,0
+WBIL.US,D,20190731,000000,26.6107,26.6606,26.433,26.433,6517.818389722,0
+WBIL.US,D,20190801,000000,26.5438,26.7195,26.2413,26.2423,2313.194383933,0
+WBIL.US,D,20190802,000000,26.1255,26.1655,26.0078,26.0836,14965.135429706,0
+WBIL.US,D,20190805,000000,25.7073,25.7073,25.4737,25.5306,15576.243517276,0
+WBIL.US,D,20190806,000000,25.6005,25.7862,25.6005,25.7472,16826.510555452,0
+WBIL.US,D,20190807,000000,25.5027,25.6584,25.5027,25.6584,1983.59674326,0
+WBIL.US,D,20190808,000000,25.7273,25.8331,25.7273,25.8191,4280.762062601,0
+WBIL.US,D,20190809,000000,25.7273,25.7762,25.6784,25.7422,2389.332440745,0
+WBIL.US,D,20190812,000000,25.6584,25.7273,25.6294,25.6384,8582.562272479,0
+WBIL.US,D,20190813,000000,25.852,25.867,25.7862,25.8361,11891.56229419,0
+WBIL.US,D,20190814,000000,25.5516,25.6165,25.5127,25.5246,15517.136341593,0
+WBIL.US,D,20190815,000000,25.5027,25.5027,25.4637,25.5007,11458.777550206,0
+WBIL.US,D,20190816,000000,25.5805,25.6584,25.5706,25.6105,9076.45782522,0
+WBIL.US,D,20190819,000000,25.7921,25.8241,25.7472,25.7892,2661.826538809,0
+WBIL.US,D,20190820,000000,25.7602,25.7862,25.7233,25.7233,4821.742992581,0
+WBIL.US,D,20190821,000000,26.0567,26.0816,25.9908,26.0686,13115.782102404,0
+WBIL.US,D,20190822,000000,25.9978,26.1944,25.9938,26.1804,9771.718501898,0
+WBIL.US,D,20190823,000000,26.0177,26.0177,25.5027,25.5256,4422.018194318,0
+WBIL.US,D,20190826,000000,25.7472,25.856,25.7173,25.856,5820.55407997,0
+WBIL.US,D,20190827,000000,25.9978,25.9978,25.7961,25.8301,7465.536833724,0
+WBIL.US,D,20190828,000000,25.871,25.9588,25.871,25.9439,4629.394217477,0
+WBIL.US,D,20190829,000000,26.0477,26.2503,26.0477,26.1874,13781.990099509,0
+WBIL.US,D,20190830,000000,26.1255,26.1455,26.0567,26.1375,10512.060922741,0
+WBIL.US,D,20190903,000000,25.9199,25.9898,25.9099,25.9898,8255.970081417,0
+WBIL.US,D,20190904,000000,26.1555,26.2034,26.1166,26.1934,3788.870142934,0
+WBIL.US,D,20190905,000000,26.3891,26.5438,26.3891,26.5148,17217.219004882,0
+WBIL.US,D,20190906,000000,26.5737,26.6606,26.5418,26.5418,12860.318885469,0
+WBIL.US,D,20190909,000000,26.446,26.446,26.2333,26.3531,9213.706690789,0
+WBIL.US,D,20190910,000000,25.9748,26.1066,25.9119,26.0976,82402.415617861,0
+WBIL.US,D,20190911,000000,26.1166,26.2413,26.1166,26.2224,15082.347964535,0
+WBIL.US,D,20190912,000000,26.2034,26.408,26.2034,26.3142,4407.9927628,0
+WBIL.US,D,20190913,000000,26.2813,26.2813,26.1844,26.1984,5765.454170435,0
+WBIL.US,D,20190916,000000,26.0816,26.0816,26.0078,26.0507,5695.327012845,0
+WBIL.US,D,20190917,000000,26.1206,26.1774,26.0866,26.1774,5592.139909534,0
+WBIL.US,D,20190918,000000,26.1814,26.2453,26.1255,26.2453,4069.378773294,0
+WBIL.US,D,20190919,000000,26.2513,26.3861,26.2513,26.2713,11027.996439296,0
+WBIL.US,D,20190920,000000,26.4769,26.4769,26.0666,26.1385,10259.603155417,0
+WBIL.US,D,20190923,000000,25.9199,26.1455,25.9199,26.0716,5674.288865568,0
+WBIL.US,D,20190924,000000,26.1455,26.1585,25.8141,25.867,15734.530530122,0
+WBIL.US,D,20190925,000000,26.0177,26.1106,26.0078,26.1106,7163.990056087,0
+WBIL.US,D,20190926,000000,25.9539,26.0567,25.9539,26.0008,1341.432343043,0
+WBIL.US,D,20190927,000000,26.0277,26.0277,25.7852,25.7991,3242.880130269,0
+WBIL.US,D,20190930,000000,25.9099,26.0177,25.9099,25.9928,9401.046383208,0
+WBIL.US,D,20191001,000000,26.0497,26.0497,25.6364,25.6364,7440.491420299,0
+WBIL.US,D,20191002,000000,25.4338,25.4338,25.0355,25.1054,9461.155375428,0
+WBIL.US,D,20191003,000000,24.9277,25.1952,24.9277,25.1952,2802.080853989,0
+WBIL.US,D,20191004,000000,25.2671,25.5037,25.2671,25.5037,4488.13808576,0
+WBIL.US,D,20191007,000000,25.4448,25.4847,25.4298,25.4298,7060.802952776,0
+WBIL.US,D,20191008,000000,25.1313,25.2601,25.0994,25.0994,8416.260727337,0
+WBIL.US,D,20191009,000000,25.2002,25.312,25.2002,25.2871,18184.973779624,0
+WBIL.US,D,20191010,000000,25.4068,25.4468,25.338,25.3559,10615.248026052,0
+WBIL.US,D,20191011,000000,25.6095,25.6913,25.5376,25.5376,5316.640361859,0
+WBIL.US,D,20191014,000000,25.5107,25.5296,25.4827,25.4927,9471.173540798,0
+WBIL.US,D,20191015,000000,25.5606,25.6294,25.5606,25.6045,6033.941002351,0
+WBIL.US,D,20191016,000000,25.5206,25.5646,25.4727,25.5356,12023.802077074,0
+WBIL.US,D,20191017,000000,25.5775,25.6284,25.5206,25.5765,6778.290689342,0
+WBIL.US,D,20191018,000000,25.5466,25.5995,25.4538,25.5446,14199.747595438,0
+WBIL.US,D,20191021,000000,25.5506,25.5845,25.5306,25.5845,7253.15172788,0
+WBIL.US,D,20191022,000000,25.4827,25.5406,25.31,25.31,5695.327012845,0
+WBIL.US,D,20191023,000000,25.1603,25.1713,25.0834,25.1713,11179.270736383,0
+WBIL.US,D,20191024,000000,25.1703,25.2651,25.1703,25.2651,2416.381487244,0
+WBIL.US,D,20191025,000000,25.307,25.3659,25.2771,25.2931,4571.288858331,0
+WBIL.US,D,20191028,000000,25.4797,25.4797,25.4148,25.4338,8028.557727518,0
+WBIL.US,D,20191029,000000,25.4927,25.5715,25.4727,25.4777,7780.107226342,0
+WBIL.US,D,20191030,000000,25.4727,25.5955,25.4528,25.5955,6670.094503346,0
+WBIL.US,D,20191031,000000,25.4747,25.4747,25.3569,25.4508,4987.042721186,0
+WBIL.US,D,20191101,000000,25.6684,25.7303,25.6384,25.7203,7959.432386465,0
+WBIL.US,D,20191104,000000,25.7762,25.8171,25.7372,25.7522,5077.206209516,0
+WBIL.US,D,20191105,000000,25.7073,25.7951,25.6973,25.7452,5313.634912248,0
+WBIL.US,D,20191106,000000,25.6973,25.8011,25.6484,25.8011,6475.742095168,0
+WBIL.US,D,20191107,000000,25.9439,25.9439,25.8051,25.8051,4105.444168626,0
+WBIL.US,D,20191108,000000,25.8071,25.9469,25.7961,25.9469,13370.243502802,0
+WBIL.US,D,20191111,000000,25.852,25.9519,25.852,25.9349,4928.93736204,0
+WBIL.US,D,20191112,000000,26.0078,26.0816,26.0078,26.0227,2498.530443278,0
+WBIL.US,D,20191113,000000,25.9,26.1066,25.9,26.0816,8836.02185634,0
+WBIL.US,D,20191114,000000,26.0078,26.0816,26.0078,26.0816,7589.762084312,0
+WBIL.US,D,20191115,000000,26.2333,26.2942,26.2034,26.2653,6692.13446716,0
+WBIL.US,D,20191118,000000,26.1066,26.2044,26.1066,26.1794,4610.359703274,0
+WBIL.US,D,20191119,000000,26.1066,26.1305,26.1006,26.1016,4064.369690609,0
+WBIL.US,D,20191120,000000,25.9888,26.0447,25.8331,25.9808,8421.269810022,0
+WBIL.US,D,20191121,000000,25.9209,25.9209,25.8351,25.8351,9748.676721547,0
+WBIL.US,D,20191122,000000,25.88,25.89,25.7862,25.867,13261.045500269,0
+WBIL.US,D,20191125,000000,25.9688,26.0527,25.9688,26.0527,12749.117249862,0
+WBIL.US,D,20191126,000000,26.0567,26.1385,26.0567,26.1116,9652.502333995,0
+WBIL.US,D,20191127,000000,26.0866,26.2084,26.0866,26.2004,15426.972853263,0
+WBIL.US,D,20191129,000000,26.1255,26.1705,26.0567,26.0796,6402.609487967,0
+WBIL.US,D,20191202,000000,25.9588,25.9588,25.9429,25.9429,1556.822898498,0
+WBIL.US,D,20191203,000000,25.7123,25.8051,25.7123,25.8051,14475.247143113,0
+WBIL.US,D,20191204,000000,25.9838,26.0078,25.9588,25.9838,5424.836547855,0
+WBIL.US,D,20191205,000000,25.9688,26.0277,25.9299,26.0078,8753.872900306,0
+WBIL.US,D,20191206,000000,26.2613,26.2623,26.1924,26.1924,3030.495024425,0
+WBIL.US,D,20191209,000000,26.1944,26.2034,26.1655,26.1964,3794.881042156,0
+WBIL.US,D,20191210,000000,26.1655,26.2134,26.1655,26.1695,7944.40513841,0
+WBIL.US,D,20191211,000000,26.2413,26.2583,26.2134,26.2583,3953.168055002,0
+WBIL.US,D,20191212,000000,26.4579,26.5358,26.3202,26.5358,6291.40785236,0
+WBIL.US,D,20191213,000000,26.428,26.4969,26.3941,26.4619,1425.584932151,0
+WBIL.US,D,20191216,000000,26.4859,26.6656,26.4859,26.6166,9268.806600324,0
+WBIL.US,D,20191217,000000,26.7973,26.7973,26.5667,26.6246,6911.532288763,0
+WBIL.US,D,20191218,000000,26.6037,26.6037,26.5448,26.5608,9059.426944091,0
+WBIL.US,D,20191219,000000,26.5647,26.5967,26.5448,26.5897,7759.069079065,0
+WBIL.US,D,20191220,000000,26.7294,26.7494,26.7105,26.7444,6073.011847294,0
+WBIL.US,D,20191223,000000,26.6805,26.7494,26.6805,26.6905,10418.8919848,0
+WBIL.US,D,20191224,000000,26.6706,26.7105,26.6516,26.6755,10480.002793557,0
+WBIL.US,D,20191226,000000,26.6037,26.7594,26.6037,26.7594,4129.487765514,0
+WBIL.US,D,20191227,000000,26.7794,26.8093,26.7694,26.7694,6271.37152162,0
+WBIL.US,D,20191230,000000,26.6706,26.7105,26.6476,26.6476,9747.67490501,0
+WBIL.US,D,20191231,000000,26.5747,26.6416,26.5687,26.6416,14114.593189793,0
+WBIL.US,D,20200102,000000,26.6416,26.7374,26.5967,26.7374,6192.228015197,0
+WBIL.US,D,20200103,000000,26.3781,26.6356,26.3781,26.5657,7194.044552197,0
+WBIL.US,D,20200106,000000,26.4789,26.5368,26.427,26.5368,4891.870150171,0
+WBIL.US,D,20200107,000000,26.5258,26.5478,26.5049,26.5098,4502.163517278,0
+WBIL.US,D,20200108,000000,26.6216,26.7304,26.5957,26.6186,7073.826567757,0
+WBIL.US,D,20200109,000000,26.8073,26.8073,26.7494,26.7754,6475.742095168,0
+WBIL.US,D,20200110,000000,26.983,26.983,26.7105,26.7245,3754.808380676,0
+WBIL.US,D,20200113,000000,26.8273,26.8862,26.8023,26.8832,3523.388760629,0
+WBIL.US,D,20200114,000000,26.8472,26.974,26.8472,26.8712,9853.867457932,0
+WBIL.US,D,20200115,000000,26.965,26.989,26.8662,26.8862,912.654865207,0
+WBIL.US,D,20200116,000000,27.0129,27.0908,26.983,27.0908,2969.384215668,0
+WBIL.US,D,20200117,000000,27.2675,27.2675,27.0818,27.1497,3163.736623846,0
+WBIL.US,D,20200121,000000,27.0818,27.1497,27.0419,27.0878,20577.31166998,0
+WBIL.US,D,20200122,000000,27.2675,27.2914,27.1627,27.1627,9213.706690789,0
+WBIL.US,D,20200123,000000,27.1407,27.1587,27.0129,27.1587,3408.179858874,0
+WBIL.US,D,20200124,000000,27.1587,27.1587,26.7933,26.8023,6491.77115976,0
+WBIL.US,D,20200127,000000,26.5148,26.5148,26.3591,26.3741,6809.347001989,0
+WBIL.US,D,20200128,000000,26.4669,26.6706,26.4669,26.6037,6930.566802966,0
+WBIL.US,D,20200129,000000,26.8372,26.8372,26.5737,26.5827,11674.168105661,0
+WBIL.US,D,20200130,000000,26.3012,26.5358,26.2803,26.5358,6732.20712864,0
+WBIL.US,D,20200131,000000,26.0647,26.1086,25.9179,25.9958,2538.603104758,0
+WBIL.US,D,20200203,000000,26.0457,26.2803,26.0457,26.1874,6711.168981363,0
+WBIL.US,D,20200204,000000,26.5348,26.6216,26.442,26.442,4192.602207345,0
+WBIL.US,D,20200205,000000,26.5438,26.5847,26.4949,26.5847,6630.021841866,0
+WBIL.US,D,20200206,000000,26.5538,26.6117,26.5438,26.6117,10326.724863396,0
+WBIL.US,D,20200207,000000,26.437,26.4569,26.3681,26.416,4924.930095892,0
+WBIL.US,D,20200210,000000,26.408,26.5847,26.408,26.5847,5292.596764971,0
+WBIL.US,D,20200211,000000,26.6805,26.7794,26.6616,26.7245,2081.774763886,0
+WBIL.US,D,20200212,000000,26.7873,26.8632,26.7294,26.8632,15080.344331461,0
+WBIL.US,D,20200213,000000,26.7973,26.9451,26.7973,26.8981,9276.82113262,0
+WBIL.US,D,20200214,000000,27.0129,27.0628,26.974,27.0628,8059.614040165,0
+WBIL.US,D,20200218,000000,26.9451,26.996,26.9011,26.993,7046.777521258,0
+WBIL.US,D,20200219,000000,27.1587,27.1996,27.1507,27.1756,2856.178946987,0
+WBIL.US,D,20200220,000000,26.8273,27.0169,26.8073,27.0169,3952.166238465,0
+WBIL.US,D,20200221,000000,26.7105,26.7314,26.6117,26.6915,1180.139880586,0
+WBIL.US,D,20200224,000000,25.9768,26.0357,25.8411,25.868,1744.162590917,0
+WBIL.US,D,20200225,000000,25.9369,25.9369,25.1523,25.1523,4765.641266509,0
+WBIL.US,D,20200226,000000,25.4987,25.4987,25.1663,25.1663,8685.74937579,0
+WBIL.US,D,20200227,000000,25.1563,25.2591,25.1563,25.1823,3375.119913153,0
+WBIL.US,D,20200228,000000,24.9227,25.0834,24.9227,25.0525,8820.994608285,0
+WBIL.US,D,20200302,000000,24.9617,24.9617,24.8658,24.9527,2004.634890537,0
+WBIL.US,D,20200303,000000,24.8359,24.8858,24.8359,24.8798,3946.155339243,0
+WBIL.US,D,20200304,000000,24.9617,24.9617,24.8059,24.9597,3509.363329111,0
+WBIL.US,D,20200305,000000,24.7381,24.9038,24.7381,24.8099,2523.575856703,0
+WBIL.US,D,20200306,000000,24.5514,24.7181,24.5514,24.7181,2288.148970508,0
+WBIL.US,D,20200309,000000,24.3278,24.7171,24.3278,24.5494,5685.308847475,0
+WBIL.US,D,20200310,000000,24.7281,24.7281,24.4466,24.5504,5247.515020806,0
+WBIL.US,D,20200311,000000,24.5973,24.5973,24.4935,24.5414,3988.231633797,0
+WBIL.US,D,20200312,000000,24.3767,24.5464,24.3767,24.5464,5544.052715758,0
+WBIL.US,D,20200313,000000,24.767,24.767,24.4646,24.5764,881741.81232479,0
+WBIL.US,D,20200316,000000,23.9665,24.6592,23.9665,24.6213,44016.813186169,0
+WBIL.US,D,20200317,000000,24.6003,24.6093,24.4935,24.5963,11121.165377237,0
+WBIL.US,D,20200318,000000,24.6402,24.6402,24.4356,24.5464,8894.127215486,0
+WBIL.US,D,20200319,000000,24.5414,24.6203,24.4646,24.6003,8228.921034918,0
+WBIL.US,D,20200320,000000,24.5035,24.6003,24.4745,24.5504,5528.023651166,0
+WBIL.US,D,20200323,000000,24.4935,24.5304,24.4835,24.4995,3928.122641577,0
+WBIL.US,D,20200324,000000,24.6991,24.6991,24.4835,24.4985,7565.718487424,0
+WBIL.US,D,20200325,000000,24.4057,24.5324,24.4057,24.4835,7330.291601229,0
+WBIL.US,D,20200326,000000,24.5125,24.5324,24.4346,24.4346,6490.769343223,0
+WBIL.US,D,20200327,000000,24.3957,24.5913,24.3957,24.5614,4538.22891261,0
+WBIL.US,D,20200330,000000,24.6233,24.6402,24.6203,24.6203,1021.85286774,0
+WBIL.US,D,20200331,000000,24.5923,24.5923,24.5424,24.5863,3449.254336891,0
+WBIL.US,D,20200401,000000,24.3568,24.5324,24.3568,24.4845,2191.974582956,0
+WBIL.US,D,20200402,000000,24.4935,24.5614,24.4935,24.5524,6318.456898859,0
+WBIL.US,D,20200403,000000,24.5254,24.5254,24.4755,24.5045,1575.857412701,0
+WBIL.US,D,20200406,000000,24.5614,24.5614,24.3857,24.3857,4661.452346661,0
+WBIL.US,D,20200407,000000,24.5913,24.5913,24.4546,24.4676,2793.064505156,0
+WBIL.US,D,20200408,000000,24.4057,24.6103,24.4057,24.5913,1939.516815632,0
+WBIL.US,D,20200409,000000,24.6892,24.6921,24.6772,24.6832,4727.572238103,0
+WBIL.US,D,20200413,000000,24.4995,24.6083,24.4995,24.6083,5134.309752125,0
+WBIL.US,D,20200414,000000,24.9427,25.0295,24.9327,25.0295,5386.767519449,0
+WBIL.US,D,20200415,000000,24.797,24.9167,24.7191,24.8259,6191.22619866,0
+WBIL.US,D,20200416,000000,24.8748,25.0764,24.8748,25.0764,1902.449603763,0
+WBIL.US,D,20200417,000000,25.1862,25.2461,25.0495,25.2461,3355.083582413,0
+WBIL.US,D,20200420,000000,25.1623,25.304,25.0545,25.0545,4489.139902297,0
+WBIL.US,D,20200421,000000,24.6792,24.6792,24.3588,24.3907,7254.153544417,0
+WBIL.US,D,20200422,000000,24.6692,24.8549,24.6692,24.8549,10565.157199202,0
+WBIL.US,D,20200423,000000,24.777,24.777,24.7051,24.7051,7175.010037994,0
+WBIL.US,D,20200424,000000,24.6892,24.8359,24.6892,24.8259,7232.113580603,0
+WBIL.US,D,20200427,000000,24.8549,24.8778,24.8449,24.8778,925.678480188,0
+WBIL.US,D,20200428,000000,24.752,24.757,24.7301,24.7301,476.864671612,0
+WBIL.US,D,20200429,000000,24.757,24.8748,24.757,24.788,7111.895596163,0
+WBIL.US,D,20200430,000000,24.6991,24.7999,24.6991,24.772,4088.413287497,0
+WBIL.US,D,20200501,000000,24.5474,24.5474,24.3538,24.3857,10248.58317351,0
+WBIL.US,D,20200504,000000,24.2889,24.5524,24.2889,24.5494,22283.405232491,0
+WBIL.US,D,20200505,000000,24.7001,24.8608,24.6991,24.764,5864.634007598,0
+WBIL.US,D,20200506,000000,24.8798,24.8798,24.754,24.754,660.197097883,0
+WBIL.US,D,20200507,000000,24.9008,24.9008,24.8259,24.8429,802.455046137,0
+WBIL.US,D,20200508,000000,25.0495,25.1513,25.0495,25.1513,1714.108094807,0
+WBIL.US,D,20200511,000000,25.2012,25.3759,25.1962,25.3759,3158.727541161,0
+WBIL.US,D,20200512,000000,25.4268,25.4508,25.0655,25.0655,2390.334257282,0
+WBIL.US,D,20200513,000000,24.8748,25.0505,24.5514,24.7071,13169.880195402,0
+WBIL.US,D,20200514,000000,24.5614,24.9008,24.4835,24.9008,3078.582218201,0
+WBIL.US,D,20200515,000000,24.7381,25.0764,24.7381,25.0764,1381.505004523,0
+WBIL.US,D,20200518,000000,25.2741,25.301,25.2252,25.2322,5096.240723719,0
+WBIL.US,D,20200519,000000,25.2451,25.2951,25.1403,25.1403,4742.599486158,0
+WBIL.US,D,20200520,000000,25.343,25.3679,25.2451,25.308,8792.943745249,0
+WBIL.US,D,20200521,000000,25.2841,25.2841,25.0495,25.1333,13152.849314273,0
+WBIL.US,D,20200522,000000,25.0495,25.2092,25.0495,25.2092,2198.987298715,0
+WBIL.US,D,20200526,000000,25.5087,25.5087,25.297,25.297,2809.093569748,0
+WBIL.US,D,20200527,000000,25.0305,25.4827,25.0305,25.4827,2104.816544237,0
+WBIL.US,D,20200528,000000,25.5286,25.7842,25.5246,25.5246,2453.448699113,0
+WBIL.US,D,20200529,000000,25.5186,25.7592,25.4607,25.7592,5136.313385199,0
+WBIL.US,D,20200601,000000,25.7452,25.7452,25.7133,25.7133,995.805637778,0
+WBIL.US,D,20200602,000000,25.6364,25.893,25.6364,25.893,7993.494148723,0
+WBIL.US,D,20200603,000000,26.1695,26.1884,26.0956,26.1745,8671.723944272,0
+WBIL.US,D,20200604,000000,26.1934,26.2413,25.9379,26.0946,16183.344338698,0
+WBIL.US,D,20200605,000000,26.5078,26.6336,26.5078,26.5328,1165.112632531,0
+WBIL.US,D,20200608,000000,26.5068,26.6336,26.4579,26.6336,27347.587827026,0
+WBIL.US,D,20200609,000000,26.6536,26.6536,26.4969,26.5049,9300.864729508,0
+WBIL.US,D,20200610,000000,26.4969,26.4969,26.428,26.439,7544.680340147,0
+WBIL.US,D,20200611,000000,25.5775,25.5775,24.8948,24.9307,8189.850189975,0
+WBIL.US,D,20200612,000000,25.1184,25.2481,24.8489,25.2481,9093.488706349,0
+WBIL.US,D,20200615,000000,25.1563,25.4657,25.1563,25.4248,7760.070895602,0
+WBIL.US,D,20200616,000000,25.5286,25.5286,25.2741,25.2791,4921.924646281,0
+WBIL.US,D,20200617,000000,25.3629,25.3629,25.3629,25.3629,65.118074905,0
+WBIL.US,D,20200618,000000,25.2841,25.3529,25.2841,25.323,9445.126310836,0
+WBIL.US,D,20200619,000000,25.5186,25.5186,25.3,25.4588,7746.045464084,0
+WBIL.US,D,20200622,000000,25.1274,25.6274,25.1274,25.6125,6263.356989324,0
+WBIL.US,D,20200623,000000,25.7053,25.7133,25.6314,25.6594,3794.881042156,0
+WBIL.US,D,20200624,000000,25.4019,25.6464,25.2052,25.2661,4277.75661299,0
+WBIL.US,D,20200625,000000,25.2012,25.4348,25.2012,25.4348,2743.975494843,0
+WBIL.US,D,20200626,000000,25.1783,25.2441,25.0325,25.0325,7700.963719919,0
+WBIL.US,D,20200629,000000,25.1763,25.1882,25.1563,25.1882,3177.762055364,0
+WBIL.US,D,20200630,000000,25.2841,25.4757,25.2841,25.4757,760.378751583,0
+WBIL.US,D,20200701,000000,25.5686,25.6514,25.4997,25.6424,4474.112654242,0
+WBIL.US,D,20200702,000000,25.8421,25.87,25.7622,25.7622,2159.916453772,0
+WBIL.US,D,20200706,000000,25.9678,26.0247,25.9678,26.0247,329.597640673,0
+WBIL.US,D,20200707,000000,26.0167,26.1745,25.9539,25.9539,6809.347001989,0
+WBIL.US,D,20200708,000000,26.1245,26.1755,26.0567,26.1755,14829.890197211,0
+WBIL.US,D,20200709,000000,26.2813,26.3142,26.0567,26.3142,9556.327946443,0
+WBIL.US,D,20200710,000000,26.2034,26.408,26.2034,26.408,4283.767512212,0
+WBIL.US,D,20200713,000000,26.6436,26.7754,25.9598,25.9598,1718.115360955,0
+WBIL.US,D,20200714,000000,25.9089,26.2743,25.9089,26.2743,6343.502312284,0
+WBIL.US,D,20200715,000000,26.2713,26.2753,26.1834,26.2633,1837.331528858,0
+WBIL.US,D,20200716,000000,26.1645,26.2174,26.0716,26.2114,4514.185315722,0
+WBIL.US,D,20200717,000000,26.2333,26.3242,26.2134,26.3242,2851.169864302,0
+WBIL.US,D,20200720,000000,26.3002,26.6047,26.3002,26.6037,4058.358791387,0
+WBIL.US,D,20200721,000000,26.6236,26.6476,26.4849,26.4849,6981.659446353,0
+WBIL.US,D,20200722,000000,26.6536,26.7005,26.6107,26.7005,6834.392415414,0
+WBIL.US,D,20200723,000000,26.5957,26.5957,26.1824,26.1824,735.333338158,0
+WBIL.US,D,20200724,000000,26.0567,26.0597,25.9828,26.0117,2916.287939207,0
+WBIL.US,D,20200727,000000,26.2453,26.2513,26.2453,26.2513,2202.994564863,0
+WBIL.US,D,20200728,000000,26.1784,26.2154,26.0617,26.0617,2540.606737832,0
+WBIL.US,D,20200729,000000,26.2713,26.3911,26.2713,26.3581,2415.379670707,0
+WBIL.US,D,20200730,000000,25.9778,26.2902,25.9778,26.2902,2837.144432784,0
+WBIL.US,D,20200731,000000,26.0167,26.1675,25.9189,26.1675,4727.572238103,0
+WBIL.US,D,20200803,000000,26.4519,26.4519,26.399,26.432,1398.535885652,0
+WBIL.US,D,20200804,000000,26.3501,26.4679,26.3501,26.432,7020.730291296,0
+WBIL.US,D,20200805,000000,26.5508,26.5588,26.4969,26.5588,5455.892860502,0
+WBIL.US,D,20200806,000000,26.443,26.5817,26.438,26.5817,3407.178042337,0
+WBIL.US,D,20200807,000000,26.5857,26.6706,26.5458,26.6706,7423.46053917,0
+WBIL.US,D,20200810,000000,26.6236,26.6706,26.5957,26.6536,3680.673956938,0
+WBIL.US,D,20200811,000000,26.5568,26.7005,26.43,26.43,4927.935545503,0
+WBIL.US,D,20200812,000000,26.8782,26.8862,26.8782,26.8862,3815.919189433,0
+WBIL.US,D,20200813,000000,26.7514,26.8782,26.7514,26.7873,3935.135357336,0
+WBIL.US,D,20200814,000000,26.6725,26.8213,26.6725,26.7624,4718.55588927,0
+WBIL.US,D,20200817,000000,26.978,26.978,26.9271,26.9331,3073.573135516,0
+WBIL.US,D,20200818,000000,26.8702,26.959,26.8702,26.9431,2446.435983354,0
+WBIL.US,D,20200819,000000,27.1706,27.1706,27.0549,27.0549,3476.30338339,0
+WBIL.US,D,20200820,000000,26.9271,26.955,26.9271,26.955,1693.06994753,0
+WBIL.US,D,20200821,000000,26.948,26.948,26.8882,26.9441,873.584020264,0
+WBIL.US,D,20200824,000000,27.1327,27.1996,27.1028,27.1996,11500.85384476,0
+WBIL.US,D,20200825,000000,27.1327,27.2315,27.1327,27.2315,17381.51691695,0
+WBIL.US,D,20200826,000000,27.3284,27.4831,27.3084,27.4711,1564.837430794,0
+WBIL.US,D,20200827,000000,27.5669,27.5669,27.3353,27.4022,8269.995512935,0
+WBIL.US,D,20200828,000000,27.3783,27.4541,27.3513,27.4451,6763.263441287,0
+WBIL.US,D,20200831,000000,27.2495,27.3783,27.2495,27.3573,3719.744801881,0
+WBIL.US,D,20200901,000000,27.3863,27.4921,27.3863,27.4911,3466.28521802,0
+WBIL.US,D,20200902,000000,27.6757,27.9702,27.6757,27.9702,4121.473233218,0
+WBIL.US,D,20200903,000000,27.1956,27.2794,26.8971,26.991,2847.162598154,0
+WBIL.US,D,20200904,000000,27.0838,27.1197,26.3102,26.7025,9444.124494299,0
+WBIL.US,D,20200908,000000,26.1934,26.3382,26.1156,26.1156,9938.02004704,0
+WBIL.US,D,20200909,000000,26.3302,26.5458,26.3222,26.443,3558.452339424,0
+WBIL.US,D,20200910,000000,26.3861,26.3891,26.2643,26.2643,4856.806571376,0
+WBIL.US,D,20200911,000000,26.2333,26.2713,26.1655,26.2194,1980.591293649,0
+WBIL.US,D,20200914,000000,26.399,26.4939,26.399,26.4939,3112.643980459,0
+WBIL.US,D,20200915,000000,26.5218,26.5458,26.4829,26.4829,7875.279797357,0
+WBIL.US,D,20200916,000000,26.5558,26.7025,26.5368,26.5458,5263.544085398,0
+WBIL.US,D,20200917,000000,26.3412,26.409,26.1874,26.3062,6483.756627464,0
+WBIL.US,D,20200918,000000,26.1106,26.1106,26.0816,26.0816,630.142601773,0
+WBIL.US,D,20200921,000000,25.5037,25.5765,25.332,25.5765,1470.666676316,0
+WBIL.US,D,20200922,000000,25.6165,25.8431,25.5965,25.8271,13496.472386464,0
+WBIL.US,D,20200923,000000,25.6943,25.8421,25.4637,25.4637,2740.970045232,0
+WBIL.US,D,20200924,000000,25.1753,25.5176,25.1753,25.335,3529.399659851,0
+WBIL.US,D,20200925,000000,25.2831,25.5057,25.2831,25.5057,2980.404197575,0
+WBIL.US,D,20200928,000000,25.2831,25.7772,25.2831,25.7093,3687.686672697,0
+WBIL.US,D,20200929,000000,25.7143,25.7782,25.6953,25.6953,6157.164436402,0
+WBIL.US,D,20200930,000000,25.7931,25.9359,25.7333,25.8121,8441.306140762,0
+WBIL.US,D,20201001,000000,25.871,25.9918,25.87,25.892,4117.46596707,0
+WBIL.US,D,20201002,000000,25.7043,25.87,25.7043,25.8001,3102.625815089,0
+WBIL.US,D,20201005,000000,25.9778,26.0577,25.9479,26.0577,4488.13808576,0
+WBIL.US,D,20201006,000000,26.0866,26.1245,25.8091,25.8091,6601.97097883,0
+WBIL.US,D,20201007,000000,26.0657,26.1006,25.9778,26.1006,13273.067298713,0
+WBIL.US,D,20201008,000000,26.2952,26.3072,26.2513,26.3072,1716.111727881,0
+WBIL.US,D,20201009,000000,26.4779,26.4779,26.4749,26.4749,1848.351510765,0
+WBIL.US,D,20201012,000000,26.6436,26.6975,26.6436,26.6835,3657.632176587,0
+WBIL.US,D,20201013,000000,26.6137,26.6596,26.5777,26.6456,1684.053598697,0
+WBIL.US,D,20201014,000000,26.5368,26.5957,26.5358,26.5358,8612.616768589,0
+WBIL.US,D,20201015,000000,26.3691,26.5737,26.3691,26.5617,7139.946459199,0
+WBIL.US,D,20201016,000000,26.6646,26.7314,26.5578,26.5578,5146.331550569,0
+WBIL.US,D,20201019,000000,26.3202,26.5268,26.1794,26.1794,4713.546806585,0
+WBIL.US,D,20201020,000000,26.4899,26.4899,26.3122,26.3122,1065.932795368,0
+WBIL.US,D,20201021,000000,26.2134,26.2573,26.1335,26.1335,7926.372440744,0
+WBIL.US,D,20201022,000000,26.0417,26.0547,25.9239,26.0197,9363.979171339,0
+WBIL.US,D,20201023,000000,25.9479,26.0846,25.9089,26.0846,4140.507747421,0
+WBIL.US,D,20201026,000000,25.8331,25.8331,25.5875,25.6873,981.78020626,0
+WBIL.US,D,20201027,000000,25.7662,25.7662,25.6903,25.6903,2109.825626922,0
+WBIL.US,D,20201028,000000,25.2242,25.2242,25.1084,25.1084,1549.810182739,0
+WBIL.US,D,20201029,000000,25.1793,25.2831,25.1553,25.2342,5600.15444183,0
+WBIL.US,D,20201030,000000,24.8439,24.9407,24.8439,24.9117,7826.190787044,0
+WBIL.US,D,20201102,000000,25.0884,25.1553,25.0405,25.1553,8572.544107109,0
+WBIL.US,D,20201103,000000,25.332,25.3549,25.332,25.3549,1690.064497919,0
+WBIL.US,D,20201104,000000,25.323,25.5985,25.323,25.4997,5527.021834629,0
+WBIL.US,D,20201105,000000,25.7822,25.9259,25.7822,25.9259,8125.733931607,0
+WBIL.US,D,20201106,000000,25.7832,25.9668,25.7832,25.9668,12303.308890897,0
+WBIL.US,D,20201109,000000,26.0207,26.0207,25.6105,25.6105,6533.847454314,0
+WBIL.US,D,20201110,000000,25.4797,25.6165,25.323,25.4667,4644.421465532,0
+WBIL.US,D,20201111,000000,25.7123,25.7123,25.6354,25.6674,4611.361519811,0
+WBIL.US,D,20201112,000000,25.4598,25.5386,25.2831,25.2831,2965.37694952,0
+WBIL.US,D,20201113,000000,25.2931,25.8251,25.2931,25.8201,7499.598595982,0
+WBIL.US,D,20201116,000000,25.9918,26.1445,25.9678,26.1196,6538.856536999,0
+WBIL.US,D,20201117,000000,25.7442,26.0267,25.7442,25.9748,11046.029136962,0
+WBIL.US,D,20201118,000000,25.851,26.2214,25.851,25.874,7132.93374344,0
+WBIL.US,D,20201119,000000,25.7832,25.9588,25.6943,25.9588,5961.810211687,0
+WBIL.US,D,20201120,000000,25.8221,25.9189,25.8221,25.9189,3155.72209155,0
+WBIL.US,D,20201123,000000,26.1735,26.3801,26.0856,26.3541,6809.347001989,0
+WBIL.US,D,20201124,000000,26.6236,26.7893,26.6236,26.7514,4275.752979916,0
+WBIL.US,D,20201125,000000,26.6047,26.8343,26.6047,26.7893,1720.118994029,0
+WBIL.US,D,20201127,000000,26.957,26.967,26.8682,26.9451,4101.436902478,0
+WBIL.US,D,20201130,000000,27.0539,27.0539,26.7714,26.9081,1050.905547313,0
+WBIL.US,D,20201201,000000,27.0049,27.0339,26.7714,26.8592,2115.836526144,0
+WBIL.US,D,20201202,000000,26.8093,27.0169,26.8093,27.0139,4767.644899583,0
+WBIL.US,D,20201203,000000,26.976,27.0249,26.955,26.983,4659.448713587,0
+WBIL.US,D,20201204,000000,27.0249,27.0658,27.0249,27.0658,1276.314268138,0
+WBIL.US,D,20201207,000000,27.0738,27.1227,26.995,27.0339,5197.424193956,0
+WBIL.US,D,20201208,000000,27.0738,27.2245,27.0738,27.2245,1530.775668536,0
+WBIL.US,D,20201209,000000,27.1816,27.1826,26.9081,27.001,15590.268948794,0
+WBIL.US,D,20201210,000000,26.7814,26.984,26.7814,26.961,9377.00278632,0
+WBIL.US,D,20201211,000000,26.9081,26.9121,26.7225,26.9121,3999.251615704,0
+WBIL.US,D,20201214,000000,26.8303,26.8303,26.5957,26.6386,1800.264316989,0
+WBIL.US,D,20201215,000000,26.5558,26.5817,26.438,26.5817,5183.398762438,0
+WBIL.US,D,20201216,000000,26.3891,26.5608,26.3891,26.4869,4056.355158313,0
+WBIL.US,D,20201217,000000,26.7025,26.8472,26.7025,26.8472,2465.470497557,0
+WBIL.US,D,20201218,000000,26.8093,26.8093,26.7354,26.7814,2428.403285688,0
+WBIL.US,D,20201221,000000,26.6236,26.8103,26.6137,26.7434,5247.515020806,0
+WBIL.US,D,20201222,000000,26.7314,26.7314,26.6047,26.6875,8698.772990771,0
+WBIL.US,D,20201223,000000,26.6137,26.7414,26.6137,26.7045,6665.085420661,0
+WBIL.US,D,20201224,000000,26.6236,26.6805,26.6037,26.6186,3443.243437669,0
+WBIL.US,D,20201228,000000,26.4969,26.5068,26.3402,26.3651,5263.544085398,0
+WBIL.US,D,20201229,000000,26.2503,26.2513,26.1545,26.2513,4075.389672516,0
+WBIL.US,D,20201230,000000,26.3861,26.3861,26.2513,26.2513,8669.720311198,0
+WBIL.US,D,20201231,000000,26.4579,26.4579,26.0068,26.0567,2500.534076352,0
+WBIL.US,D,20210104,000000,26.1745,26.1745,25.6654,25.881,9967.072726613,0
+WBIL.US,D,20210105,000000,25.6853,26.0267,25.6853,26.0068,4788.68304686,0
+WBIL.US,D,20210106,000000,26.2134,26.8233,26.2134,26.5967,5367.733005246,0
+WBIL.US,D,20210107,000000,26.9081,27.1407,26.9081,27.1407,3084.593117423,0
+WBIL.US,D,20210108,000000,27.0928,27.0968,26.7514,26.999,1603.908275737,0
+WBIL.US,D,20210111,000000,26.6636,27.2914,26.6636,27.1517,2986.415096797,0
+WBIL.US,D,20210112,000000,27.3094,27.5699,27.3094,27.5699,10304.684899582,0
+WBIL.US,D,20210113,000000,27.4062,27.4362,27.3383,27.3673,2020.663955129,0
+WBIL.US,D,20210114,000000,27.6128,27.7286,27.54,27.54,5169.37333092,0
+WBIL.US,D,20210115,000000,27.3294,27.4461,27.1517,27.3483,9411.064548578,0
+WBIL.US,D,20210119,000000,27.505,27.6088,27.4801,27.6088,3797.886491767,0
+WBIL.US,D,20210120,000000,27.7286,27.9153,27.7286,27.8774,10376.815690246,0
+WBIL.US,D,20210121,000000,27.7875,27.8265,27.7017,27.7686,5438.861979373,0
+WBIL.US,D,20210122,000000,27.6128,27.7436,27.6128,27.7137,3369.109013931,0
+WBIL.US,D,20210125,000000,27.8265,27.9842,27.6418,27.8344,6129.113573366,0
+WBIL.US,D,20210126,000000,27.9442,27.9442,27.7486,27.8035,1823.30609734,0
+WBIL.US,D,20210127,000000,27.4362,27.4461,27.1227,27.1567,3283.954608286,0
+WBIL.US,D,20210128,000000,27.2994,27.3713,27.2216,27.2555,6112.082692237,0
+WBIL.US,D,20210129,000000,27.0439,27.0439,26.5368,26.5368,3000.440528315,0
+WBIL.US,D,20210201,000000,26.8392,26.8792,26.7284,26.8333,5273.562250768,0
+WBIL.US,D,20210202,000000,26.7714,26.947,26.7714,26.8772,4866.824736746,0
+WBIL.US,D,20210203,000000,26.8682,26.8682,26.7165,26.8063,4191.600390808,0
+WBIL.US,D,20210204,000000,27.1427,27.2216,27.1427,27.1796,2061.738433146,0
+WBIL.US,D,20210205,000000,27.3932,27.4501,27.3453,27.3603,3010.458693685,0
+WBIL.US,D,20210208,000000,27.3573,27.7845,27.3573,27.7845,4484.130819612,0
+WBIL.US,D,20210209,000000,27.7875,27.8903,27.7676,27.8195,5656.256167902,0
+WBIL.US,D,20210210,000000,27.6917,27.8584,27.6917,27.8035,6315.451449248,0
+WBIL.US,D,20210211,000000,27.8364,27.8364,27.7286,27.8364,2897.253425004,0
+WBIL.US,D,20210212,000000,27.8953,27.9472,27.8175,27.9263,4398.976413967,0
+WBIL.US,D,20210216,000000,27.8394,27.8394,27.5929,27.5959,12078.901986609,0
+WBIL.US,D,20210217,000000,27.3573,27.6138,27.3383,27.5979,4755.623101139,0
+WBIL.US,D,20210218,000000,27.3573,27.515,27.3294,27.4561,7185.028203364,0
+WBIL.US,D,20210219,000000,27.6228,27.6687,27.5539,27.5569,4861.815654061,0
+WBIL.US,D,20210222,000000,27.4162,27.4162,27.2994,27.3034,788.429614619,0
+WBIL.US,D,20210223,000000,27.0369,27.2206,26.8392,27.1786,8382.198965079,0
+WBIL.US,D,20210224,000000,27.0738,27.3483,27.0539,27.3403,2417.383303781,0
+WBIL.US,D,20210225,000000,27.2505,27.2645,26.8482,26.8872,4293.785677582,0
+WBIL.US,D,20210226,000000,26.9451,26.9451,26.7414,26.7454,5198.426010493,0
+WBIL.US,D,20210301,000000,27.2385,27.3383,27.2385,27.2635,1647.988203365,0
+WBIL.US,D,20210302,000000,27.2305,27.3194,27.2305,27.2834,891.61671793,0
+WBIL.US,D,20210303,000000,27.3194,27.3244,26.9171,26.9211,1253.272487787,0
+WBIL.US,D,20210304,000000,26.7444,26.7893,26.2064,26.5108,4348.885587117,0
+WBIL.US,D,20210305,000000,26.6616,27.3463,26.6616,27.3463,6038.950085036,0
+WBIL.US,D,20210308,000000,27.6328,27.8364,27.6328,27.6917,3533.406925999,0
+WBIL.US,D,20210309,000000,27.7007,27.8075,27.5829,27.5869,5375.747537542,0
+WBIL.US,D,20210310,000000,27.8265,27.9632,27.8265,27.9163,1831.320629636,0
+WBIL.US,D,20210311,000000,27.9742,27.9892,27.8364,27.8654,7634.843828477,0
+WBIL.US,D,20210312,000000,27.6328,28.0111,27.6328,28.0031,2517.564957481,0
+WBIL.US,D,20210315,000000,27.8764,28.1948,27.8464,28.1948,6830.385149266,0
+WBIL.US,D,20210316,000000,27.8853,28.0031,27.8564,27.9243,2763.010009046,0
+WBIL.US,D,20210317,000000,27.8055,28.1069,27.8055,28.1059,3589.508652071,0
+WBIL.US,D,20210318,000000,28.4254,28.4254,27.9812,27.9812,4775.659431879,0
+WBIL.US,D,20210319,000000,27.9442,28.0421,27.8824,27.8824,11775.351575898,0
+WBIL.US,D,20210322,000000,27.6917,27.9542,27.6757,27.8294,3650.619460828,0
+WBIL.US,D,20210323,000000,27.7875,27.7875,27.2884,27.3184,179661.77047943,0
+WBIL.US,D,20210324,000000,27.6218,27.6897,27.2884,27.2924,15491.089111631,0
+WBIL.US,D,20210325,000000,27.2884,27.6907,27.2884,27.6558,9830.825677581,0
+WBIL.US,D,20210326,000000,28.0031,28.3006,27.9941,28.3006,4867.826553283,0
+WBIL.US,D,20210329,000000,28.1768,28.2796,28.072,28.2068,5845.599493395,0
+WBIL.US,D,20210330,000000,28.3555,28.4054,28.2477,28.3056,29045.666857241,0
+WBIL.US,D,20210331,000000,28.3365,28.4833,28.3235,28.3235,6203.247997104,0
+WBIL.US,D,20210401,000000,28.3854,28.632,28.3804,28.632,8317.080890174,0
+WBIL.US,D,20210405,000000,28.7967,28.9824,28.7967,28.9085,16243.453330918,0
+WBIL.US,D,20210406,000000,29.0023,29.0023,28.8686,28.8686,371535.68454489,0
+WBIL.US,D,20210407,000000,28.8266,28.8266,28.7568,28.7667,6819.365167359,0
+WBIL.US,D,20210408,000000,28.7677,28.8456,28.7677,28.8346,76724.119486145,0
+WBIL.US,D,20210409,000000,28.9235,29.0582,28.9055,29.0582,2944.338802243,0
+WBIL.US,D,20210412,000000,29.0612,29.1301,29.0133,29.1001,426956.17537173,0
+WBIL.US,D,20210413,000000,29.0123,29.0133,28.8456,29.0133,2216.018179844,0
+WBIL.US,D,20210414,000000,29.194,29.2319,29.0732,29.0732,1081.96185996,0
+WBIL.US,D,20210415,000000,29.1001,29.2369,29.1001,29.2,5023.108116518,0
+WBIL.US,D,20210416,000000,29.4136,29.4585,29.3806,29.4585,4380.943716301,0
+WBIL.US,D,20210419,000000,29.3447,29.3547,29.3147,29.3547,2914.284306133,0
+WBIL.US,D,20210420,000000,29.0612,29.159,29.0612,29.159,40371.202808026,0
+WBIL.US,D,20210421,000000,29.2569,29.4255,29.2569,29.4255,13435.361577707,0
+WBIL.US,D,20210422,000000,29.4605,29.5124,29.2569,29.2569,2642.792024606,0
+WBIL.US,D,20210423,000000,29.4435,29.5833,29.4435,29.5224,1123.036337977,0
+WBIL.US,D,20210426,000000,29.4236,29.4236,29.4046,29.4136,356.646687172,0
+WBIL.US,D,20210427,000000,29.5992,29.727,29.5992,29.6881,25212.716786679,0
+WBIL.US,D,20210428,000000,29.747,29.747,29.6132,29.6132,23959.444298892,0
+WBIL.US,D,20210429,000000,29.6511,29.8238,29.6511,29.8238,409.742963633,0
+WBIL.US,D,20210430,000000,29.6092,29.6591,29.5763,29.6332,3332.041802062,0
+WBIL.US,D,20210503,000000,30.0893,30.1193,30.0105,30.0374,4726.570421566,0
+WBIL.US,D,20210504,000000,29.8937,30.0784,29.8158,30.0784,15865.768496469,0
+WBIL.US,D,20210505,000000,30.0893,30.2271,30.0893,30.2251,189.343325493,0
+WBIL.US,D,20210506,000000,30.3249,30.5635,30.3249,30.5635,2867.198928894,0
+WBIL.US,D,20210507,000000,30.5735,30.9218,30.5735,30.9108,11647.119059162,0
+WBIL.US,D,20210510,000000,31.2063,31.3141,30.9218,30.9218,4496.152618056,0
+WBIL.US,D,20210511,000000,30.4617,30.4617,30.4217,30.4217,522.948232314,0
+WBIL.US,D,20210512,000000,30.5106,30.5106,29.6681,29.6681,4844.784772932,0
+WBIL.US,D,20210513,000000,30.0504,30.1682,30.0504,30.1682,6935.575885651,0
+WBIL.US,D,20210514,000000,30.1971,30.2221,30.1782,30.2071,4190.598574271,0
+WBIL.US,D,20210517,000000,30.1971,30.3439,30.1971,30.3439,4154.533178939,0
+WBIL.US,D,20210518,000000,30.272,30.296,30.1472,30.1472,2325.216182377,0
+WBIL.US,D,20210519,000000,29.6881,29.8797,29.6831,29.8797,1004.821986611,0
+WBIL.US,D,20210520,000000,29.9137,30.1013,29.9137,30.0774,1979.589477112,0
+WBIL.US,D,20210521,000000,30.3928,30.3928,30.1383,30.1582,5445.874695132,0
+WBIL.US,D,20210524,000000,30.2271,30.296,30.1572,30.1572,2029.680303962,0
+WBIL.US,D,20210525,000000,30.1612,30.1612,29.9147,29.9147,3273.936442916,0
+WBIL.US,D,20210526,000000,30.0225,30.0604,30.0105,30.0215,2081.774763886,0
+WBIL.US,D,20210527,000000,30.1742,30.2471,30.1562,30.1562,3516.37604487,0
+WBIL.US,D,20210528,000000,30.1582,30.256,30.1582,30.254,2454.45051565,0
+WBIL.US,D,20210601,000000,30.4916,30.5106,30.3349,30.4197,4665.459612809,0
+WBIL.US,D,20210602,000000,30.4716,30.4876,30.4028,30.4307,1992.613092093,0
+WBIL.US,D,20210603,000000,30.4716,30.4746,30.4617,30.4746,524.951865388,0
+WBIL.US,D,20210604,000000,30.5405,30.6174,30.5405,30.5844,1530.775668536,0
+WBIL.US,D,20210607,000000,30.6234,30.6234,30.6204,30.6204,337.612172969,0
+WBIL.US,D,20210608,000000,30.5994,30.6064,30.5695,30.5994,2959.366050298,0
+WBIL.US,D,20210609,000000,30.4177,30.4177,30.4177,30.4177,136.247049032,0
+WBIL.US,D,20210610,000000,30.5006,30.5405,30.3828,30.3828,3046.524089017,0
+WBIL.US,D,20210611,000000,30.5006,30.5285,30.4327,30.5285,4326.845623303,0
+WBIL.US,D,20210614,000000,30.2391,30.3089,30.2391,30.3089,2965.37694952,0
+WBIL.US,D,20210615,000000,30.3339,30.4128,30.3339,30.4128,390.70844943,0
+WBIL.US,D,20210616,000000,30.4227,30.4227,30.1093,30.2071,2751.990027139,0
+WBIL.US,D,20210617,000000,29.7959,29.8178,29.5713,29.7859,3545.428724443,0
+WBIL.US,D,20210618,000000,29.3946,29.4036,29.189,29.191,1755.182572824,0
+WBIL.US,D,20210621,000000,29.6631,29.6981,29.6372,29.6372,603.093555274,0
+WBIL.US,D,20210622,000000,29.739,29.7759,29.6881,29.7689,4965.002757372,0
+WBIL.US,D,20210623,000000,29.712,29.7659,29.709,29.716,3846.97550208,0
+WBIL.US,D,20210624,000000,29.8578,29.8578,29.8578,29.8578,166.301545142,0
+WBIL.US,D,20210625,000000,29.9815,30.0404,29.9436,29.9945,1426.586748688,0
+WBIL.US,D,20210628,000000,29.9336,30.0444,29.9336,30.0444,2091.792929256,0
+WBIL.US,D,20210629,000000,30.1293,30.1782,30.1293,30.1522,879.594919486,0
+WBIL.US,D,20210630,000000,30.0844,30.1193,30.0704,30.1183,1775.218903564,0
+WBIL.US,D,20210701,000000,30.1482,30.2471,30.0903,30.2171,1268.299735842,0
+WBIL.US,D,20210702,000000,30.3189,30.3998,30.3059,30.3998,1075.950960738,0
+WBIL.US,D,20210706,000000,30.2171,30.3109,30.2171,30.3109,773.402366564,0
+WBIL.US,D,20210707,000000,30.3249,30.4527,30.3249,30.4527,1781.229802786,0
+WBIL.US,D,20210708,000000,30.1882,30.2071,30.0404,30.0434,1535.784751221,0
+WBIL.US,D,20210709,000000,30.4617,30.5515,30.4617,30.5515,3162.734807309,0
+WBIL.US,D,20210712,000000,30.5615,30.5755,30.5206,30.5755,1435.603097521,0
+WBIL.US,D,20210713,000000,30.5206,30.5206,30.3738,30.3738,1401.541335263,0
+WBIL.US,D,20210714,000000,30.3828,30.4327,30.3539,30.3778,2771.024541342,0
+WBIL.US,D,20210715,000000,30.252,30.276,30.1682,30.2461,2238.058143658,0
+WBIL.US,D,20210716,000000,30.0504,30.0754,29.9336,29.9376,662.200730957,0
+WBIL.US,D,20210719,000000,29.6412,29.6442,29.4236,29.5962,4929.939178577,0
+WBIL.US,D,20210720,000000,29.747,30.0474,29.747,30.0474,2099.807461552,0
+WBIL.US,D,20210721,000000,30.1193,30.1213,30.1193,30.1213,426.773844762,0
+WBIL.US,D,20210722,000000,30.0694,30.1971,30.0404,30.1642,3659.635809661,0
+WBIL.US,D,20210723,000000,30.4657,30.5216,30.4657,30.5156,1592.88829383,0
+WBIL.US,D,20210726,000000,30.5106,30.5315,30.4716,30.5315,3812.913739822,0
+WBIL.US,D,20210727,000000,30.1682,30.3339,30.1383,30.3339,443.804725891,0
+WBIL.US,D,20210728,000000,30.4078,30.5894,30.4078,30.5575,4499.158067667,0
+WBIL.US,D,20210729,000000,30.7651,30.841,30.7651,30.7901,1982.594926723,0
+WBIL.US,D,20210730,000000,30.5216,30.5455,30.5206,30.5455,1531.777485073,0
+WBIL.US,D,20210802,000000,30.6284,30.7452,30.5595,30.5625,1962.558595983,0
+WBIL.US,D,20210803,000000,30.5305,30.8759,30.5305,30.8759,1191.159862493,0
+WBIL.US,D,20210804,000000,30.8729,31.0536,30.8729,31.0536,564.022710331,0
+WBIL.US,D,20210805,000000,31.2063,31.2063,31.0985,31.1804,4615.368785959,0
+WBIL.US,D,20210806,000000,31.1574,31.1574,30.9518,31.0596,2994.429629093,0
+WBIL.US,D,20210809,000000,31.2852,31.4099,31.2752,31.4099,1053.910996924,0
+WBIL.US,D,20210810,000000,31.4119,31.4419,31.2822,31.2822,1821.302464266,0
+WBIL.US,D,20210811,000000,30.9318,30.9468,30.9318,30.9468,869.576754116,0
+WBIL.US,D,20210812,000000,30.8939,31.0107,30.8729,30.9727,6931.568619503,0
+WBIL.US,D,20210813,000000,31.0127,31.0406,30.9628,30.9628,4320.834724081,0
+WBIL.US,D,20210816,000000,31.0206,31.0436,31.0206,31.0436,286.519529582,0
+WBIL.US,D,20210817,000000,30.6383,30.7362,30.6194,30.6194,1640.975487606,0
+WBIL.US,D,20210818,000000,30.6912,30.6912,30.4407,30.4407,784.422348471,0
+WBIL.US,D,20210819,000000,30.3848,30.3848,30.3848,30.3848,116.210718292,0
+WBIL.US,D,20210820,000000,30.4517,30.6483,30.4517,30.6064,2628.766593088,0
+WBIL.US,D,20210823,000000,30.6942,30.7751,30.6783,30.6873,1478.681208612,0
+WBIL.US,D,20210824,000000,30.835,30.8629,30.817,30.817,3357.087215487,0
+WBIL.US,D,20210825,000000,31.0426,31.0985,31.0426,31.0436,771.39873349,0
+WBIL.US,D,20210826,000000,31.0406,31.1764,31.0206,31.0686,2348.257962728,0
+WBIL.US,D,20210827,000000,31.2253,31.2552,31.1734,31.1734,973.765673964,0
+WBIL.US,D,20210830,000000,31.3051,31.3051,31.3021,31.3021,1221.214358603,0
+WBIL.US,D,20210831,000000,31.3041,31.3041,31.1075,31.2003,5200.429643567,0
+WBIL.US,D,20210901,000000,31.0206,31.0626,30.9757,31.0236,3364.099931246,0
+WBIL.US,D,20210902,000000,31.1175,31.1664,31.1175,31.1434,1966.565862131,0
+WBIL.US,D,20210903,000000,31.1574,31.1574,31.0885,31.0885,312.566759544,0
+WBIL.US,D,20210907,000000,30.6693,30.7212,30.5106,30.5106,3227.852882214,0
+WBIL.US,D,20210908,000000,30.4716,30.5116,30.4716,30.4816,1878.406006875,0
+WBIL.US,D,20210909,000000,30.5106,30.5106,30.4068,30.4068,273.495914601,0
+WBIL.US,D,20210910,000000,30.4577,30.5795,30.3738,30.3738,6667.089053735,0
+WBIL.US,D,20210913,000000,30.268,30.268,30.2071,30.2471,1650.993652976,0
+WBIL.US,D,20210914,000000,30.0694,30.0694,29.9616,30.0255,1545.802916591,0
+WBIL.US,D,20210915,000000,30.1293,30.275,30.1293,30.275,1818.297014655,0
+WBIL.US,D,20210916,000000,30.0664,30.1223,30.0105,30.1223,1490.703007056,0
+WBIL.US,D,20210917,000000,29.9137,29.9137,29.9107,29.9107,298.541328026,0
+WBIL.US,D,20210920,000000,28.5022,29.4725,28.5022,29.3996,3716.73935227,0
+WBIL.US,D,20210921,000000,29.5124,29.5314,29.3157,29.3846,1236.241606658,0
+WBIL.US,D,20210922,000000,29.737,29.7659,29.5893,29.5893,974.767490501,0
+WBIL.US,D,20210923,000000,29.8148,29.8148,29.737,29.737,525.953681925,0
+WBIL.US,D,20210924,000000,29.6292,29.7739,29.6292,29.7739,1365.475939931,0
+WBIL.US,D,20210927,000000,29.727,29.7659,29.719,29.719,2947.344251854,0
+WBIL.US,D,20210928,000000,29.0892,29.0892,29.0203,29.0203,654.186198661,0
+WBIL.US,D,20210929,000000,29.2559,29.2579,29.152,29.152,1301.359681563,0
+WBIL.US,D,20210930,000000,29.0003,29.0003,28.8077,28.8077,1115.021805681,0
+WBIL.US,D,20211001,000000,28.6569,29.0273,28.6569,29.0273,2041.702102406,0
+WBIL.US,D,20211004,000000,28.8925,28.8925,28.7657,28.7847,1384.510454134,0
+WBIL.US,D,20211005,000000,28.9215,29.3247,28.9215,29.2509,1579.864678849,0
+WBIL.US,D,20211006,000000,28.8236,29.2189,28.8236,29.2189,2707.910099511,0
+WBIL.US,D,20211007,000000,29.5114,29.5114,29.3986,29.3986,425.772028225,0
+WBIL.US,D,20211008,000000,29.6292,29.6322,29.5014,29.6322,750.360586213,0
+WBIL.US,D,20211011,000000,29.9526,29.9626,29.6022,29.6022,2599.713913515,0
+WBIL.US,D,20211012,000000,29.6981,29.6981,29.5014,29.5823,1167.116265605,0
+WBIL.US,D,20211013,000000,29.5523,29.5883,29.5523,29.5883,2521.572223629,0
+WBIL.US,D,20211014,000000,29.8548,29.8847,29.8548,29.8757,1138.063586032,0
+WBIL.US,D,20211015,000000,30.0704,30.1303,30.0574,30.0574,518.940966166,0
+WBIL.US,D,20211018,000000,30.1932,30.1932,30.0115,30.0414,1455.639428261,0
+WBIL.US,D,20211019,000000,30.257,30.284,30.2101,30.2491,1159.101733309,0
+WBIL.US,D,20211020,000000,30.5914,30.5914,30.5126,30.5555,813.475028044,0
+WBIL.US,D,20211021,000000,30.3948,30.5275,30.3359,30.5275,1276.314268138,0
+WBIL.US,D,20211022,000000,30.7581,30.7631,30.7581,30.7631,524.951865388,0
+WBIL.US,D,20211025,000000,30.847,30.9697,30.847,30.9348,1989.607642482,0
+WBIL.US,D,20211026,000000,30.847,30.9648,30.847,30.9049,985.787472408,0
+WBIL.US,D,20211027,000000,30.5325,30.5325,30.3069,30.3069,295.535878415,0
+WBIL.US,D,20211028,000000,30.4926,30.5785,30.4247,30.5785,650.178932513,0
+WBIL.US,D,20211029,000000,30.4836,30.4836,30.4028,30.4028,2065.745699294,0
+WBIL.US,D,20211101,000000,30.4247,30.4736,30.4148,30.4736,1481.686658223,0
+WBIL.US,D,20211102,000000,30.5126,30.6044,30.5126,30.5555,4250.707566491,0
+WBIL.US,D,20211103,000000,30.4148,30.6134,30.4148,30.5884,5202.433276641,0
+WBIL.US,D,20211104,000000,30.4048,30.4826,30.4048,30.4826,245.445051565,0
+WBIL.US,D,20211105,000000,30.7192,30.7212,30.7192,30.7212,335.608539895,0
+WBIL.US,D,20211108,000000,30.8659,30.8659,30.7781,30.854,1318.390562692,0
+WBIL.US,D,20211109,000000,30.6503,30.839,30.6503,30.839,1042.891015017,0
+WBIL.US,D,20211110,000000,30.5275,30.5275,30.5275,30.5275,74.134423738,0
+WBIL.US,D,20211111,000000,30.6992,30.6992,30.6433,30.6433,5896.692136782,0
+WBIL.US,D,20211112,000000,30.6893,30.6893,30.6753,30.6753,515.935516555,0
+WBIL.US,D,20211115,000000,30.7082,30.7591,30.7082,30.7302,1877.404190338,0
+WBIL.US,D,20211116,000000,30.9158,31.0636,30.8569,30.8569,4988.044537723,0
+WBIL.US,D,20211117,000000,30.6403,30.6403,30.6244,30.6244,1127.043604125,0
+WBIL.US,D,20211118,000000,30.7192,30.7192,30.7022,30.7022,573.039059164,0
+WBIL.US,D,20211119,000000,30.5026,30.5026,30.3429,30.3429,1258.281570472,0
+WBIL.US,D,20211122,000000,30.7581,30.7681,30.6034,30.6034,495.899185815,0
+WBIL.US,D,20211123,000000,30.4048,30.6064,30.4048,30.6064,6993.681244797,0
+WBIL.US,D,20211124,000000,30.6713,30.7142,30.6403,30.7142,1297.352415415,0
+WBIL.US,D,20211126,000000,29.8488,30.0514,29.8488,29.8797,2041.702102406,0
+WBIL.US,D,20211129,000000,30.1442,30.3748,30.1442,30.27,682.237061697,0
+WBIL.US,D,20211130,000000,29.8448,29.8548,29.5573,29.5573,2319.205283155,0
+WBIL.US,D,20211201,000000,30.0314,30.0314,29.3177,29.3177,4318.831091007,0
+WBIL.US,D,20211202,000000,29.5623,29.6931,29.5503,29.6861,1867.386024968,0
+WBIL.US,D,20211203,000000,29.4525,29.5463,29.4525,29.5463,330.59945721,0
+WBIL.US,D,20211206,000000,29.6172,29.73,29.6172,29.73,1498.717539352,0
+WBIL.US,D,20211207,000000,30.0115,30.2281,30.0115,30.2111,532.966397684,0
+WBIL.US,D,20211208,000000,30.0514,30.1812,30.0514,30.1812,1470.666676316,0
+WBIL.US,D,20211209,000000,30.0314,30.0314,29.9436,29.9815,686.244327845,0
+WBIL.US,D,20211210,000000,30.0704,30.3389,30.0704,30.3389,316.574025692,0
+WBIL.US,D,20211213,000000,30.0165,30.1303,30.0165,30.0454,516.937333092,0
+WBIL.US,D,20211214,000000,29.6322,29.707,29.6322,29.705,7304.244371267,0
+WBIL.US,D,20211215,000000,29.6392,30.2291,29.6392,30.2291,891.61671793,0
+WBIL.US,D,20211216,000000,30.3928,30.4247,30.2321,30.2321,435.790193595,0
+WBIL.US,D,20211217,000000,30.0025,30.0025,29.7819,29.7819,5389.77296906,0
+WBIL.US,D,20211220,000000,29.4126,30.0514,29.2049,29.4904,7655.881975754,0
+WBIL.US,D,20211221,000000,29.9037,29.9356,29.8897,29.9356,608.102637959,0
+WBIL.US,D,20211222,000000,30.2381,30.3219,30.2381,30.3219,408.741147096,0
+WBIL.US,D,20211223,000000,30.2481,30.5615,30.2481,30.4637,1478.681208612,0
+WBIL.US,D,20211227,000000,30.7452,31.0616,30.7452,31.0616,1425.584932151,0
+WBIL.US,D,20211228,000000,30.9747,31.0236,30.8959,31.0127,1228.227074362,0
+WBIL.US,D,20211229,000000,31.0536,31.0711,31.0236,31.0711,839.522258006,0
+WBIL.US,D,20211230,000000,31.0436,31.0631,30.8675,30.8675,842.527707617,0
+WBIL.US,D,20211231,000000,30.9062,30.9538,30.9062,30.9159,1108.009089922,0
+WBIL.US,D,20220103,000000,30.9405,30.9405,30.813,30.8968,1806.275216211,0
+WBIL.US,D,20220104,000000,31.354,31.4429,31.354,31.4174,3048.527722091,0
+WBIL.US,D,20220105,000000,31.4306,31.4628,30.9238,30.9347,1821.302464266,0
+WBIL.US,D,20220106,000000,31.1245,31.266,31.1245,31.266,2019.662138592,0
+WBIL.US,D,20220107,000000,31.2235,31.2235,31.2065,31.2065,674.222529401,0
+WBIL.US,D,20220110,000000,30.834,31.0262,30.834,31.0262,1530.775668536,0
+WBIL.US,D,20220111,000000,30.9937,31.4151,30.9937,31.4151,2397.346973041,0
+WBIL.US,D,20220112,000000,31.4735,31.5906,31.4734,31.5906,2171.938252216,0
+WBIL.US,D,20220113,000000,31.8128,31.8128,31.5866,31.5949,3245.88557988,0
+WBIL.US,D,20220114,000000,31.5637,31.9751,31.5527,31.9751,1661.011818346,0
+WBIL.US,D,20220118,000000,31.8721,31.912,31.4958,31.4958,1484.692107834,0
+WBIL.US,D,20220119,000000,31.2233,31.2732,31.0421,31.0421,1024.858317351,0
+WBIL.US,D,20220120,000000,31.2255,31.2255,30.4847,30.4847,2491.517727519,0
+WBIL.US,D,20220121,000000,30.4946,30.7342,30.3089,30.3858,2223.030895603,0
+WBIL.US,D,20220124,000000,30.1263,30.5081,29.9456,30.5081,647.173482902,0
+WBIL.US,D,20220125,000000,30.1951,30.5552,30.1951,30.5289,3997.24798263,0
+WBIL.US,D,20220126,000000,30.6793,30.7242,30.3258,30.4953,2786.051789397,0
+WBIL.US,D,20220127,000000,30.6034,30.6034,30.275,30.3898,14659.581385921,0
+WBIL.US,D,20220128,000000,30.1153,30.461,30.1153,30.461,7920.361541522,0
+WBIL.US,D,20220131,000000,30.4098,30.5368,30.4098,30.5368,4503.165333815,0
+WBIL.US,D,20220201,000000,30.804,31.0075,30.804,31.0075,4267.73844762,0
+WBIL.US,D,20220202,000000,30.9039,31.1289,30.9039,31.1289,6019.915570833,0
+WBIL.US,D,20220203,000000,30.9737,30.9737,30.8639,30.8664,1959.553146372,0
+WBIL.US,D,20220204,000000,30.6743,30.9178,30.6743,30.8564,1768.206187805,0
+WBIL.US,D,20220207,000000,30.9039,31.1135,30.9039,30.9133,4846.788406006,0
+WBIL.US,D,20220208,000000,30.9837,31.0949,30.9138,31.0949,3494.336081056,0
+WBIL.US,D,20220209,000000,31.2233,31.2333,31.1634,31.2084,2432.410551836,0
+WBIL.US,D,20220210,000000,31.3381,31.3381,30.8882,30.8882,2605.724812737,0
+WBIL.US,D,20220211,000000,30.7122,30.7122,30.6044,30.7122,413.750229781,0
+WBIL.US,D,20220214,000000,30.3249,30.3584,30.2451,30.3584,1000.814720463,0
+WBIL.US,D,20220215,000000,30.5745,30.5863,30.5046,30.5863,2965.37694952,0
+WBIL.US,D,20220216,000000,30.6044,30.7192,30.5944,30.7192,9229.735755381,0
+WBIL.US,D,20220217,000000,30.5047,30.5535,30.3133,30.3133,2534.59583861,0
+WBIL.US,D,20220218,000000,30.3149,30.3449,30.1852,30.2512,1069.940061516,0
+WBIL.US,D,20220222,000000,30.3948,30.3948,29.708,29.8411,6870.457810746,0
+WBIL.US,D,20220223,000000,29.8358,29.8358,29.5986,29.5986,7997.501414871,0
+WBIL.US,D,20220224,000000,29.2369,29.4468,28.9175,29.4468,7716.992784511,0
+WBIL.US,D,20220225,000000,29.706,30.3017,29.706,30.3017,1406.550417948,0
+WBIL.US,D,20220228,000000,30.4547,30.5315,30.3209,30.5315,3910.089943911,0
+WBIL.US,D,20220301,000000,30.4846,30.6703,30.4247,30.6278,2532.592205536,0
+WBIL.US,D,20220302,000000,30.9039,31.1135,30.8739,31.0725,5670.28159942,0
+WBIL.US,D,20220303,000000,31.392,31.393,31.234,31.3036,4798.70121223,0
+WBIL.US,D,20220304,000000,31.383,31.7006,31.363,31.7006,3740.782949158,0
+WBIL.US,D,20220307,000000,31.6824,31.6824,31.1035,31.1366,2549.623086665,0
+WBIL.US,D,20220308,000000,31.0835,31.2133,30.6436,30.6436,2452.446882576,0
+WBIL.US,D,20220309,000000,30.7042,30.7841,30.5445,30.6294,10612.242576441,0
+WBIL.US,D,20220310,000000,30.5844,30.8125,30.5844,30.8125,1913.46958567,0
+WBIL.US,D,20220311,000000,30.7591,30.7941,30.5944,30.6029,3828.942804414,0
+WBIL.US,D,20220314,000000,30.1662,30.2014,30.1354,30.2014,4490.141718834,0
+WBIL.US,D,20220315,000000,30.3139,30.4192,30.2677,30.4192,2177.949151438,0
+WBIL.US,D,20220316,000000,30.1353,30.322,30.1353,30.322,420.76294554,0
+WBIL.US,D,20220317,000000,30.5246,30.6048,30.5246,30.6048,988.792922019,0
+WBIL.US,D,20220318,000000,30.4946,30.6814,30.4946,30.6814,5560.08178035,0
+WBIL.US,D,20220321,000000,30.9128,30.9128,30.7393,30.8661,1871.393291116,0
+WBIL.US,D,20220322,000000,30.7242,30.7941,30.7242,30.7941,484.879203908,0
+WBIL.US,D,20220323,000000,30.7981,30.7981,30.6044,30.6092,1103.000007237,0
+WBIL.US,D,20220324,000000,30.7491,30.7941,30.7149,30.7645,2589.695748145,0
+WBIL.US,D,20220325,000000,30.934,31.1075,30.934,31.1075,3604.535900126,0
+WBIL.US,D,20220328,000000,30.9928,31.1079,30.9089,31.1079,3904.079044689,0
+WBIL.US,D,20220329,000000,31.0835,31.2335,30.9937,31.2335,11980.723965983,0
+WBIL.US,D,20220330,000000,31.3917,31.3917,31.2732,31.2732,2334.23253121,0
+WBIL.US,D,20220331,000000,31.4529,31.4529,31.0101,31.0101,1944.525898317,0
+WBIL.US,D,20220401,000000,30.9338,31.0183,30.7941,31.0183,6619.001859959,0
+WBIL.US,D,20220404,000000,30.8478,30.9298,30.7616,30.926,6709.165348289,0
+WBIL.US,D,20220405,000000,31.1634,31.1634,30.6489,30.6489,3101.623998552,0
+WBIL.US,D,20220406,000000,30.6044,30.7349,30.5445,30.7349,4516.188948796,0
+WBIL.US,D,20220407,000000,30.5894,30.9134,30.5894,30.9134,3099.620365478,0
+WBIL.US,D,20220408,000000,30.9797,31.1151,30.9797,31.0261,5399.79113443,0
+WBIL.US,D,20220411,000000,30.7192,30.7531,30.566,30.566,5513.998219648,0
+WBIL.US,D,20220412,000000,30.9538,30.9538,30.5545,30.6284,7494.589513297,0
+WBIL.US,D,20220413,000000,30.6562,30.8354,30.6562,30.8354,10357.781176043,0
+WBIL.US,D,20220414,000000,30.854,30.9438,30.7423,30.7423,2016.656688981,0
+WBIL.US,D,20220418,000000,30.8629,30.8959,30.7143,30.7754,2491.517727519,0
+WBIL.US,D,20220419,000000,30.844,30.9711,30.834,30.9711,936.698462095,0
+WBIL.US,D,20220420,000000,31.2139,31.2181,31.1641,31.2181,2036.693019721,0
+WBIL.US,D,20220421,000000,31.1384,31.1384,30.4816,30.4816,4210.634905011,0
+WBIL.US,D,20220422,000000,29.9356,29.9356,29.6955,29.6955,2928.309737651,0
+WBIL.US,D,20220425,000000,29.0872,29.2429,29.0872,29.2269,2162.921903383,0
+WBIL.US,D,20220426,000000,29.2668,29.4765,29.2076,29.2076,6683.118118327,0
+WBIL.US,D,20220427,000000,29.2069,29.3267,29.1271,29.1271,2736.962779084,0
+WBIL.US,D,20220428,000000,29.1071,29.4548,29.1071,29.4548,763.384201194,0
+WBIL.US,D,20220429,000000,29.2778,29.2778,29.1129,29.1129,694.258860141,0
+WBIL.US,D,20220502,000000,28.8975,29.0688,28.8476,29.0688,2309.187117785,0
+WBIL.US,D,20220503,000000,29.2868,29.3185,29.2369,29.3185,924.676663651,0
+WBIL.US,D,20220504,000000,29.4066,29.7534,29.3267,29.7534,618.120803329,0
+WBIL.US,D,20220505,000000,29.7659,29.7659,29.3944,29.3944,1929.498650262,0
+WBIL.US,D,20220506,000000,29.2958,29.5769,29.2958,29.5769,4524.203481092,0
+WBIL.US,D,20220509,000000,29.0273,29.0772,28.8872,28.8872,7790.125391712,0
+WBIL.US,D,20220510,000000,29.157,29.157,28.9212,28.9212,668.211630179,0
+WBIL.US,D,20220511,000000,29.0173,29.2169,28.9585,28.9585,2056.729350461,0
+WBIL.US,D,20220512,000000,28.7977,28.9074,28.7478,28.9074,3424.208923466,0
+WBIL.US,D,20220513,000000,29.0672,29.197,29.0672,29.1351,2567.655784331,0
+WBIL.US,D,20220516,000000,29.3267,29.3267,29.289,29.289,117.212534829,0
+WBIL.US,D,20220517,000000,29.4066,29.456,29.3568,29.3954,1763.19710512,0
+WBIL.US,D,20220518,000000,29.2169,29.2169,29.0616,29.0616,524.951865388,0
+WBIL.US,D,20220519,000000,28.9973,29.0822,28.9973,29.0261,1064.930978831,0
+WBIL.US,D,20220520,000000,28.9275,29.006,28.9275,29.006,273.495914601,0
+WBIL.US,D,20220523,000000,29.1421,29.1851,29.1271,29.1851,303.550410711,0
+WBIL.US,D,20220524,000000,29.0273,29.197,29.0273,29.197,2179.952784512,0
+WBIL.US,D,20220525,000000,29.2419,29.3361,29.2369,29.3361,5958.804762076,0
+WBIL.US,D,20220526,000000,29.4655,29.4665,29.4066,29.4272,1699.080846752,0
+WBIL.US,D,20220527,000000,29.5349,29.5349,29.5314,29.5314,687.246144382,0
+WBIL.US,D,20220531,000000,29.5164,29.5164,29.4296,29.4296,512.930066944,0
+WBIL.US,D,20220601,000000,29.3396,29.4634,29.3267,29.4432,1636.968221458,0
+WBIL.US,D,20220602,000000,29.3667,29.462,29.3667,29.462,550.99909535,0
+WBIL.US,D,20220603,000000,29.4288,29.4426,29.3966,29.4426,1979.589477112,0
+WBIL.US,D,20220606,000000,29.5438,29.5462,29.4944,29.4944,2556.635802424,0
+WBIL.US,D,20220607,000000,29.5044,29.6461,29.5044,29.6461,303.550410711,0
+WBIL.US,D,20220608,000000,29.6362,29.6362,29.5563,29.589,767.391467342,0
+WBIL.US,D,20220609,000000,29.3235,29.3235,29.3235,29.3235,19.034514203,0
+WBIL.US,D,20220610,000000,29.1071,29.1171,29.0173,29.0572,17751.187219103,0
+WBIL.US,D,20220613,000000,28.7378,28.8775,28.7079,28.7278,6794.319753934,0
+WBIL.US,D,20220614,000000,28.7478,28.8077,28.7128,28.7186,17278.329813639,0
+WBIL.US,D,20220615,000000,28.7578,28.7677,28.6679,28.702,4995.057253482,0
+WBIL.US,D,20220616,000000,28.5432,28.5881,28.5235,28.5235,2471.481396779,0
+WBIL.US,D,20220617,000000,28.3874,28.3874,28.3874,28.3874,114.207085218,0
+WBIL.US,D,20220621,000000,28.4883,28.5382,28.4883,28.4932,1496.713906278,0
+WBIL.US,D,20220622,000000,28.5781,28.5981,28.5781,28.5981,1082.963676497,0
+WBIL.US,D,20220623,000000,28.621,28.634,28.621,28.634,2424.39601954,0
+WBIL.US,D,20220624,000000,28.799,28.8337,28.799,28.8337,1399.537702189,0
+WBIL.US,D,20220627,000000,28.8775,28.9574,28.8775,28.9275,4228.667602677,0
+WBIL.US,D,20220628,000000,28.8676,28.8676,28.7699,28.7699,765.387834268,0
+WBIL.US,D,20220629,000000,28.9275,28.9275,28.7877,28.8069,281.510446897,0
+WBIL.US,D,20220630,000000,28.7026,28.7578,28.6729,28.6747,1682.049965623,0
+WBIL.US,D,20220701,000000,28.7478,28.8521,28.628,28.8521,293.532245341,0
+WBIL.US,D,20220705,000000,28.2588,28.5325,28.2588,28.5325,569.031793016,0
+WBIL.US,D,20220706,000000,28.575,28.6833,28.575,28.6833,1091.98002533,0
+WBIL.US,D,20220707,000000,28.777,28.7977,28.7278,28.7462,4423.020010855,0
+WBIL.US,D,20220708,000000,28.9075,28.9075,28.7957,28.8079,3217.834716844,0
+WBIL.US,D,20220711,000000,28.8506,28.8506,28.7703,28.7703,1040.887381943,0
+WBIL.US,D,20220712,000000,28.7392,28.7392,28.6301,28.6301,729.322438936,0
+WBIL.US,D,20220713,000000,28.5781,28.6641,28.5511,28.5511,1563.835614257,0
+WBIL.US,D,20220714,000000,28.2836,28.4211,28.2587,28.4211,894.622167541,0
+WBIL.US,D,20220715,000000,28.6528,28.6528,28.6528,28.6528,117.212534829,0
+WBIL.US,D,20220718,000000,28.698,28.698,28.5357,28.5357,194.352408178,0
+WBIL.US,D,20220719,000000,28.608,28.6995,28.5781,28.6995,2610.733895422,0
+WBIL.US,D,20220720,000000,28.5422,28.631,28.5422,28.631,446.810175502,0
+WBIL.US,D,20220721,000000,28.5981,28.7039,28.5681,28.6972,991.79837163,0
+WBIL.US,D,20220722,000000,28.7191,28.7191,28.6278,28.6278,1164.110815994,0
+WBIL.US,D,20220725,000000,28.7298,28.7977,28.7079,28.7328,11596.026415775,0
+WBIL.US,D,20220726,000000,28.7478,28.7507,28.7478,28.7507,390.70844943,0
+WBIL.US,D,20220727,000000,28.7378,29.0176,28.7378,29.0176,2496.526810204,0
+WBIL.US,D,20220728,000000,28.9474,29.0762,28.9212,29.0762,1746.166223991,0
+WBIL.US,D,20220729,000000,29.1271,29.3068,29.1271,29.2928,5028.117199203,0
+WBIL.US,D,20220801,000000,29.169,29.2369,29.169,29.2094,1238.245239732,0
+WBIL.US,D,20220802,000000,29.1271,29.2169,29.0965,29.0965,861.56222182,0
+WBIL.US,D,20220803,000000,29.2768,29.4083,29.2768,29.4083,183.332426271,0
+WBIL.US,D,20220804,000000,29.2869,29.3589,29.2868,29.3589,2173.94188529,0
+WBIL.US,D,20220805,000000,29.2668,29.3679,29.2668,29.3679,132.239782884,0
+WBIL.US,D,20220808,000000,29.1171,29.1312,29.1171,29.1312,177.321527049,0
+WBIL.US,D,20220809,000000,29.1029,29.1029,29.1029,29.1029,89.161671793,0
+WBIL.US,D,20220810,000000,29.6961,29.706,29.6461,29.6937,1627.951872625,0
+WBIL.US,D,20220811,000000,29.8218,29.8358,29.6102,29.6172,2041.702102406,0
+WBIL.US,D,20220812,000000,29.8458,30.0642,29.8458,30.0642,1308.372397322,0
+WBIL.US,D,20220815,000000,29.9556,30.1451,29.9556,30.1451,4890.868333634,0
+WBIL.US,D,20220816,000000,30.1658,30.2185,30.1658,30.2185,263.477749231,0
+WBIL.US,D,20220817,000000,30.225,30.225,30.0675,30.0675,381.692100597,0
+WBIL.US,D,20220818,000000,30.2868,30.2868,30.2868,30.2868,107.194369459,0
+WBIL.US,D,20220819,000000,29.9805,30.0105,29.9805,29.9921,601.0899222,0
+WBIL.US,D,20220822,000000,29.4509,29.4509,29.4509,29.4509,324.588557988,0
+WBIL.US,D,20220823,000000,29.4665,29.4665,29.4008,29.4008,1353.454141487,0
+WBIL.US,D,20220824,000000,29.4864,29.4864,29.3966,29.4802,432.784743984,0
+WBIL.US,D,20220825,000000,29.5663,29.7982,29.5663,29.7982,2873.209828116,0
+WBIL.US,D,20220826,000000,29.2688,29.3018,28.9443,28.9443,705.278842048,0
+WBIL.US,D,20220829,000000,28.7957,28.8592,28.7957,28.8592,628.138968699,0
+WBIL.US,D,20220830,000000,28.5482,28.5552,28.4942,28.5201,787.427798082,0
+WBIL.US,D,20220831,000000,28.4783,28.5232,28.4783,28.4966,411.746596707,0
+WBIL.US,D,20220901,000000,28.2605,28.4666,28.2605,28.4666,644.168033291,0
+WBIL.US,D,20220902,000000,28.5831,28.5831,28.4032,28.4032,319.579475303,0
+WBIL.US,D,20220906,000000,28.4147,28.4147,28.2808,28.2808,1926.493200651,0
+WBIL.US,D,20220907,000000,28.2909,28.4438,28.2387,28.4438,2297.165319341,0
+WBIL.US,D,20220908,000000,28.4261,28.4261,28.4084,28.4162,1124.038154514,0
+WBIL.US,D,20220909,000000,28.5531,28.5931,28.5531,28.5931,255.463216935,0
+WBIL.US,D,20220912,000000,28.608,28.6229,28.608,28.6229,132.239782884,0
+WBIL.US,D,20220913,000000,28.3585,28.3585,28.2451,28.2451,196.356041252,0
+WBIL.US,D,20220914,000000,28.3815,28.4083,28.2587,28.3548,1048.901914239,0
+WBIL.US,D,20220915,000000,28.3016,28.3016,28.1769,28.1769,5529.025467703,0
+WBIL.US,D,20220916,000000,27.9495,27.9791,27.9392,27.9791,629.140785236,0
+WBIL.US,D,20220919,000000,28.0447,28.066,28.0447,28.066,163.296095531,0
+WBIL.US,D,20220920,000000,27.9692,28.0195,27.9692,28.0195,1633.962771847,0
+WBIL.US,D,20220921,000000,28.059,28.0591,27.9851,27.9851,720.306090103,0
+WBIL.US,D,20220922,000000,27.8893,27.9491,27.8893,27.8996,369.670302153,0
+WBIL.US,D,20220923,000000,27.7376,27.7376,27.6223,27.6223,518.940966166,0
+WBIL.US,D,20220926,000000,27.6334,27.6334,27.5756,27.5756,622.128069477,0
+WBIL.US,D,20220927,000000,27.6298,29.1471,27.508,27.5249,302079.74403468,0
+WBIL.US,D,20220928,000000,27.57,27.6,27.5378,27.5706,3329,0
+WBIL.US,D,20220929,000000,27.57,27.57,27.525,27.525,831,0
+WBIL.US,D,20220930,000000,27.56,27.56,27.495,27.495,984,0
+WBIL.US,D,20221003,000000,27.58,27.5949,27.58,27.5949,200,0
+WBIL.US,D,20221004,000000,27.68,27.745,27.66,27.7169,13211,0
+WBIL.US,D,20221005,000000,27.6775,27.711,27.6775,27.7,1592,0
+WBIL.US,D,20221006,000000,27.71,27.71,27.679,27.679,236,0
+WBIL.US,D,20221007,000000,27.71,27.71,27.652,27.652,231,0
+WBIL.US,D,20221010,000000,27.605,27.605,27.6005,27.6005,428,0
+WBIL.US,D,20221011,000000,27.368,27.57,27.368,27.4384,2890,0
+WBIL.US,D,20221012,000000,27.53,27.54,27.5059,27.5059,2881,0
+WBIL.US,D,20221013,000000,27.65,27.8173,27.65,27.8173,2167,0
+WBIL.US,D,20221014,000000,27.54,27.54,27.383,27.383,1495,0
+WBIL.US,D,20221017,000000,27.5588,27.5588,27.5588,27.5588,373,0
+WBIL.US,D,20221018,000000,27.5408,27.6008,27.5408,27.6008,523,0
+WBIL.US,D,20221019,000000,27.6559,27.666,27.6559,27.666,353,0
+WBIL.US,D,20221020,000000,27.72,27.72,27.6478,27.6478,1299,0
+WBIL.US,D,20221021,000000,27.6953,27.8296,27.6953,27.8296,1606,0
+WBIL.US,D,20221024,000000,27.93,27.98,27.9001,27.9298,1594,0
+WBIL.US,D,20221025,000000,27.89,27.9139,27.87,27.9139,3798,0
+WBIL.US,D,20221026,000000,28.13,28.13,28.0371,28.0371,522,0
+WBIL.US,D,20221027,000000,28.23,28.23,28.1126,28.1126,6542,0
+WBIL.US,D,20221028,000000,28.32,28.32,28.2536,28.3139,3509,0
+WBIL.US,D,20221031,000000,28.372,28.372,28.31,28.3446,2991,0
+WBIL.US,D,20221101,000000,28.3559,28.415,28.3542,28.3542,500,0
+WBIL.US,D,20221102,000000,28.375,28.38,28.1452,28.1452,764,0
+WBIL.US,D,20221103,000000,28.2893,28.332,28.2477,28.2477,895,0
+WBIL.US,D,20221104,000000,28.471,28.471,28.3695,28.3695,610,0
+WBIL.US,D,20221107,000000,28.6168,28.6168,28.6168,28.6168,1957,0
+WBIL.US,D,20221108,000000,28.74,28.74,28.7213,28.74,2189,0
+WBIL.US,D,20221109,000000,28.1438,28.1438,28.1438,28.1438,3,0
+WBIL.US,D,20221110,000000,28.41,28.6615,28.41,28.6615,1374,0
+WBIL.US,D,20221111,000000,28.475,28.5688,28.475,28.5688,314,0
+WBIL.US,D,20221114,000000,28.5607,28.5607,28.5607,28.5607,15,0
+WBIL.US,D,20221115,000000,28.72,28.775,28.7081,28.719,1799,0
+WBIL.US,D,20221116,000000,28.6048,28.6048,28.4653,28.4653,940,0
+WBIL.US,D,20221117,000000,28.3,28.499,28.3,28.499,298,0
+WBIL.US,D,20221118,000000,28.5752,28.5752,28.5752,28.5752,7,0
+WBIL.US,D,20221121,000000,28.405,28.5699,28.34,28.5314,2031,0
+WBIL.US,D,20221122,000000,28.28,28.9914,28.28,28.9914,2620,0
+WBIL.US,D,20221123,000000,28.9489,29.0315,28.9489,29.0315,401,0
+WBIL.US,D,20221125,000000,29.101,29.101,29.101,29.101,141,0
+WBIL.US,D,20221128,000000,28.9,28.93,28.6748,28.6748,2294,0
+WBIL.US,D,20221129,000000,28.62,28.846,28.62,28.7581,983,0
+WBIL.US,D,20221130,000000,28.6,29.1828,28.53,29.1828,913,0
+WBIL.US,D,20221201,000000,29.2306,29.2306,29.1859,29.2102,425,0
+WBIL.US,D,20221202,000000,29.28,29.33,29.184,29.2929,2076,0
+WBIL.US,D,20221205,000000,28.97,28.971,28.83,28.85,17964,0
+WBIL.US,D,20221206,000000,28.59,28.59,28.43,28.5056,1208,0
+WBIL.US,D,20221207,000000,28.5,28.65,28.4887,28.4887,17535,0
+WBIL.US,D,20221208,000000,28.61,28.6199,28.5948,28.5948,1576,0
+WBIL.US,D,20221209,000000,28.53,28.53,28.4635,28.4635,648,0
+WBIL.US,D,20221212,000000,28.7564,28.7564,28.7564,28.7564,65,0
+WBIL.US,D,20221213,000000,28.7919,28.7919,28.74,28.7878,471,0
+WBIL.US,D,20221214,000000,28.8664,28.8909,28.58,28.7258,2548,0
+WBIL.US,D,20221215,000000,28.07,28.22,28.07,28.1113,1390,0
+WBIL.US,D,20221216,000000,27.996,27.996,27.7601,27.9643,1807,0
+WBIL.US,D,20221219,000000,28.21,28.21,27.7626,27.7626,1679,0
+WBIL.US,D,20221220,000000,27.7898,27.7898,27.68,27.7291,3484,0
+WBIL.US,D,20221221,000000,27.9101,27.9675,27.9101,27.9675,1602,0
+WBIL.US,D,20221222,000000,27.76,27.7949,27.76,27.7949,396,0
+WBIL.US,D,20221223,000000,27.885,27.885,27.885,27.885,56,0
+WBIL.US,D,20221227,000000,28.051,28.055,27.98,28.0209,1861,0
+WBIL.US,D,20221228,000000,27.725,27.725,27.5745,27.5745,503,0
+WBIL.US,D,20221229,000000,27.848,27.848,27.792,27.792,398,0
+WBIL.US,D,20221230,000000,27.6393,27.7144,27.6,27.7144,499,0
+WBIL.US,D,20230103,000000,27.6301,27.6301,27.4799,27.5606,1449,0
+WBIL.US,D,20230104,000000,27.652,27.7169,27.588,27.6431,1440,0
+WBIL.US,D,20230105,000000,27.52,27.61,27.52,27.5318,5283,0
+WBIL.US,D,20230106,000000,27.98,27.9823,27.98,27.9823,414,0
+WBIL.US,D,20230109,000000,27.94,27.94,27.8965,27.8965,426,0
+WBIL.US,D,20230110,000000,27.87,27.9804,27.835,27.9804,10890,0
+WBIL.US,D,20230111,000000,28.16,28.16,27.9675,28.022,4443,0
+WBIL.US,D,20230112,000000,28.08,28.0924,28.08,28.0924,373,0
+WBIL.US,D,20230113,000000,27.9798,27.9798,27.9798,27.9798,69,0
+WBIL.US,D,20230117,000000,27.92,28,27.9,27.9129,4632,0
+WBIL.US,D,20230118,000000,27.68,28.04,27.4801,27.4801,2946,0
+WBIL.US,D,20230119,000000,27.15,27.3293,27.15,27.3293,217,0
+WBIL.US,D,20230120,000000,27.4,27.6883,27.4,27.6883,1088,0
+WBIL.US,D,20230123,000000,27.801,27.8499,27.801,27.8499,211,0
+WBIL.US,D,20230124,000000,27.74,27.7956,27.74,27.7956,389,0
+WBIL.US,D,20230125,000000,27.6256,27.8428,27.6256,27.8428,881,0
+WBIL.US,D,20230126,000000,27.86,28.1863,27.86,28.1863,1846,0
+WBIL.US,D,20230127,000000,28.3359,28.3359,28.291,28.291,530,0
+WBIL.US,D,20230130,000000,28.11,28.13,27.896,27.91,4517,0
+WBIL.US,D,20230131,000000,28.13,28.2093,28.09,28.2093,1046,0
+WBIL.US,D,20230201,000000,28.08,28.4105,28.0101,28.4105,2232,0
+WBIL.US,D,20230202,000000,28.6,28.605,28.39,28.4664,24355,0
+WBIL.US,D,20230203,000000,28.4603,28.5987,28.4051,28.4051,3548,0
+WBIL.US,D,20230206,000000,28.218,28.2519,28.218,28.2519,334,0
+WBIL.US,D,20230207,000000,28.2301,28.57,28.17,28.57,3105,0
+WBIL.US,D,20230208,000000,28.4458,28.4458,28.4458,28.4458,30,0
+WBIL.US,D,20230209,000000,28.629,28.629,28.2628,28.2628,696,0
+WBIL.US,D,20230210,000000,28.29,28.38,28.24,28.32,1704,0
+WBIL.US,D,20230213,000000,28.63,28.63,28.5501,28.6,971,0
+WBIL.US,D,20230214,000000,28.4819,28.6266,28.4819,28.6266,462,0
+WBIL.US,D,20230215,000000,28.5,28.6745,28.47,28.6745,12868,0
+WBIL.US,D,20230216,000000,28.61,28.76,28.5237,28.5237,857,0
+WBIL.US,D,20230217,000000,28.29,28.29,28.125,28.2262,4229,0
+WBIL.US,D,20230221,000000,28.13,28.13,27.9033,27.9033,248,0
+WBIL.US,D,20230222,000000,27.896,27.896,27.69,27.69,3255,0
+WBIL.US,D,20230223,000000,27.9033,27.9191,27.742,27.9191,1751,0
+WBIL.US,D,20230224,000000,27.73,27.8634,27.73,27.8634,1126,0
+WBIL.US,D,20230227,000000,28.0139,28.0139,27.87,27.936,6289,0
+WBIL.US,D,20230228,000000,27.93,27.9312,27.93,27.9312,206,0
+WBIL.US,D,20230301,000000,27.92,27.93,27.82,27.82,1289,0
+WBIL.US,D,20230302,000000,27.77,27.9724,27.77,27.9724,12050,0
+WBIL.US,D,20230303,000000,28.0479,28.2498,28.0479,28.2498,844,0
+WBIL.US,D,20230306,000000,28.35,28.35,28.17,28.17,1764,0
+WBIL.US,D,20230307,000000,28.06,28.06,27.93,27.93,692,0
+WBIL.US,D,20230308,000000,27.87,27.94,27.81,27.94,1825,0
+WBIL.US,D,20230309,000000,28.0365,28.0365,27.6,27.6,1778,0
+WBIL.US,D,20230310,000000,27.43,27.49,27.2,27.2,1569,0
+WBIL.US,D,20230313,000000,27.23,27.375,27.23,27.24,5038,0
+WBIL.US,D,20230314,000000,27.49,27.5347,27.32,27.39,2721,0
+WBIL.US,D,20230315,000000,27.21,27.244,27.16,27.2406,4605,0
+WBIL.US,D,20230316,000000,27.24,27.4699,27.24,27.4375,1644,0
+WBIL.US,D,20230317,000000,27.33,27.37,27.33,27.3381,3351,0
+WBIL.US,D,20230320,000000,27.4199,27.4199,27.4153,27.4153,182,0
+WBIL.US,D,20230321,000000,27.46,27.52,27.44,27.48,1256,0
+WBIL.US,D,20230322,000000,27.36,27.52,27.36,27.4147,7217,0
+WBIL.US,D,20230323,000000,27.26,27.3633,27.26,27.3633,467,0
+WBIL.US,D,20230324,000000,27.3968,27.3968,27.3968,27.3968,24,0
+WBIL.US,D,20230327,000000,27.445,27.445,27.3909,27.3909,393,0
+WBIL.US,D,20230328,000000,27.405,27.4115,27.39,27.3915,1414,0
+WBIL.US,D,20230329,000000,27.405,27.4914,27.39,27.4914,1037,0
+WBIL.US,D,20230330,000000,27.51,27.5459,27.5,27.5453,6640,0
+WBIL.US,D,20230331,000000,27.69,27.7257,27.6899,27.7257,2196,0
+WBIL.US,D,20230403,000000,27.87,27.9847,27.87,27.9847,436,0
+WBIL.US,D,20230404,000000,27.678,27.7048,27.678,27.7048,553,0
+WBIL.US,D,20230405,000000,27.7,27.8185,27.7,27.8185,1067,0
+WBIL.US,D,20230406,000000,27.75,27.75,27.6949,27.6949,373,0
+WBIL.US,D,20230410,000000,27.651,27.7719,27.651,27.7719,1415,0
+WBIL.US,D,20230411,000000,27.8,27.8,27.7663,27.7663,223,0
+WBIL.US,D,20230412,000000,27.7062,27.7062,27.7062,27.7062,5,0
+WBIL.US,D,20230413,000000,27.97,28.0487,27.97,28.0487,835,0
+WBIL.US,D,20230414,000000,27.94,28.0173,27.94,28.0173,622,0
+WBIL.US,D,20230417,000000,27.994,28.0175,27.85,28.0175,1937,0
+WBIL.US,D,20230418,000000,28.031,28.1017,28.03,28.1017,363,0
+WBIL.US,D,20230419,000000,27.8064,27.85,27.79,27.82,2144,0
+WBIL.US,D,20230420,000000,27.7759,27.79,27.744,27.744,405,0
+WBIL.US,D,20230421,000000,27.799,27.799,27.799,27.799,31,0
+WBIL.US,D,20230424,000000,27.8332,27.855,27.79,27.8508,2508,0
+WBIL.US,D,20230425,000000,27.7599,27.7599,27.568,27.568,3198,0
+WBIL.US,D,20230426,000000,27.35,27.43,27.2914,27.2914,1869,0
+WBIL.US,D,20230427,000000,27.38,27.6923,27.38,27.6923,6751,0
+WBIL.US,D,20230428,000000,27.65,27.8198,27.65,27.8198,637,0
+WBIL.US,D,20230501,000000,27.9,27.9689,27.8966,27.8966,1743,0
+WBIL.US,D,20230502,000000,27.52,27.6295,27.52,27.6295,1211,0
+WBIL.US,D,20230503,000000,27.56,27.56,27.4051,27.4051,837,0
+WBIL.US,D,20230504,000000,27.28,27.28,27.2551,27.2551,195,0
+WBIL.US,D,20230505,000000,27.41,27.5122,27.39,27.5122,3199,0
+WBIL.US,D,20230508,000000,27.495,27.535,27.495,27.535,723,0
+WBIL.US,D,20230509,000000,27.4601,27.4666,27.4601,27.4666,391,0
+WBIL.US,D,20230510,000000,27.55,27.6195,27.41,27.6195,311,0
+WBIL.US,D,20230511,000000,27.59,27.685,27.58,27.6563,2281,0
+WBIL.US,D,20230512,000000,27.6339,27.6738,27.6,27.6738,601,0
+WBIL.US,D,20230515,000000,27.6388,27.6786,27.58,27.6786,2000,0
+WBIL.US,D,20230516,000000,27.62,27.6799,27.6155,27.6155,3277,0
+WBIL.US,D,20230517,000000,27.62,27.8077,27.62,27.8077,491,0
+WBIL.US,D,20230518,000000,27.88,28.1481,27.88,28.1481,2596,0
+WBIL.US,D,20230519,000000,28.32,28.32,28.013,28.0854,1804,0
+WBIL.US,D,20230522,000000,28.0839,28.0839,28,28.0101,1928,0
+WBIL.US,D,20230523,000000,27.7899,27.7899,27.635,27.635,213,0
+WBIL.US,D,20230524,000000,27.18,27.358,27.18,27.3279,2316,0
+WBIL.US,D,20230525,000000,27.39,27.5853,27.39,27.5853,359,0
+WBIL.US,D,20230526,000000,27.65,27.9015,27.65,27.9015,38258,0
+WBIL.US,D,20230530,000000,28.03,28.03,27.85,27.85,1777,0
+WBIL.US,D,20230531,000000,27.77,27.7997,27.75,27.7997,898,0
+WBIL.US,D,20230601,000000,27.83,27.9247,27.83,27.9247,5943,0
+WBIL.US,D,20230602,000000,28.09,28.18,27.96,28.1246,184880,0
+WBIL.US,D,20230605,000000,28.1213,28.215,28.1095,28.1095,6240,0
+WBIL.US,D,20230606,000000,28.12,28.1235,28.05,28.1135,8137,0
+WBIL.US,D,20230607,000000,27.96,27.96,27.8504,27.8504,164,0
+WBIL.US,D,20230608,000000,27.926,28.121,27.926,28.121,4025,0
+WBIL.US,D,20230609,000000,28.32,28.32,28.14,28.2345,8250,0
+WBIL.US,D,20230612,000000,28.41,28.612,28.41,28.612,1174,0
+WBIL.US,D,20230613,000000,28.72,28.77,28.68,28.7088,4763,0
+WBIL.US,D,20230614,000000,28.59,28.7599,28.5,28.6449,1068,0
+WBIL.US,D,20230615,000000,28.82,29.17,28.82,29.0918,2233,0
+WBIL.US,D,20230616,000000,29.09,29.09,28.8678,28.8678,275,0
+WBIL.US,D,20230620,000000,28.6347,28.6875,28.62,28.6875,1756,0
+WBIL.US,D,20230621,000000,28.5279,28.6,28.49,28.5487,4018,0
+WBIL.US,D,20230622,000000,28.52,28.6586,28.52,28.6586,210,0
+WBIL.US,D,20230623,000000,28.4949,28.52,28.4215,28.489,3870,0
+WBIL.US,D,20230626,000000,28.46,28.46,28.394,28.394,2439,0
+WBIL.US,D,20230627,000000,28.55,28.8706,28.55,28.8706,2561,0
+WBIL.US,D,20230628,000000,28.7701,28.7701,28.689,28.689,1592,0
+WBIL.US,D,20230629,000000,28.7929,28.7929,28.7929,28.7929,68,0
+WBIL.US,D,20230630,000000,29.09,29.1899,29.09,29.1899,502,0
+WBIL.US,D,20230703,000000,29.035,29.1263,29.035,29.1263,357,0
+WBIL.US,D,20230705,000000,29,29.0082,28.9712,29.0082,1450,0
+WBIL.US,D,20230706,000000,28.72,28.8251,28.72,28.8251,1046,0
+WBIL.US,D,20230707,000000,28.78,28.86,28.6842,28.6842,532,0
+WBIL.US,D,20230710,000000,28.86,28.8822,28.86,28.8822,850,0
+WBIL.US,D,20230711,000000,29.0499,29.1382,29.0499,29.1382,469,0
+WBIL.US,D,20230712,000000,29.3828,29.3828,29.23,29.23,1189,0
+WBIL.US,D,20230713,000000,29.41,29.54,29.401,29.5082,1714,0
+WBIL.US,D,20230714,000000,29.6169,29.6169,29.5359,29.5359,625,0
+WBIL.US,D,20230717,000000,29.8156,29.8156,29.8156,29.8156,148,0
+WBIL.US,D,20230718,000000,29.78,29.927,29.75,29.927,2545,0
+WBIL.US,D,20230719,000000,29.89,29.89,29.8293,29.8293,2066,0
+WBIL.US,D,20230720,000000,29.78,29.78,29.5576,29.5576,213,0
+WBIL.US,D,20230721,000000,29.665,29.665,29.5794,29.5794,341,0
+WBIL.US,D,20230724,000000,29.65,29.77,29.6001,29.77,1201,0
+WBIL.US,D,20230725,000000,29.9511,29.9511,29.926,29.93,1418,0
+WBIL.US,D,20230726,000000,29.77,30,29.745,29.8383,5528,0
+WBIL.US,D,20230727,000000,30.1186,30.1186,29.78,29.8013,1470,0
+WBIL.US,D,20230728,000000,30.15,30.18,30.08,30.15,628,0
+WBIL.US,D,20230731,000000,30.1,30.1,30.0691,30.0691,613,0
+WBIL.US,D,20230801,000000,30.1,30.13,30.1,30.1282,297,0
+WBIL.US,D,20230802,000000,29.64,29.6679,29.5876,29.6321,2331,0
+WBIL.US,D,20230803,000000,29.56,29.65,29.53,29.6036,1984,0
+WBIL.US,D,20230804,000000,29.69,29.87,29.5191,29.5191,4537,0
+WBIL.US,D,20230807,000000,29.71,29.88,29.71,29.88,17307,0
+WBIL.US,D,20230808,000000,29.6101,29.6931,29.56,29.6931,2825,0
+WBIL.US,D,20230809,000000,29.65,29.72,29.5874,29.5874,1781,0
+WBIL.US,D,20230810,000000,29.617,29.617,29.617,29.617,6,0
+WBIL.US,D,20230811,000000,29.43,29.5304,29.41,29.4583,553,0
+WBIL.US,D,20230814,000000,29.7144,29.7144,29.7144,29.7144,18,0
+WBIL.US,D,20230815,000000,29.5,29.5001,29.4841,29.4841,281,0
+WBIL.US,D,20230816,000000,29.59,29.59,29.4525,29.4525,243,0
+WBIL.US,D,20230817,000000,29.367,29.367,29.2614,29.2614,650,0
+WBIL.US,D,20230818,000000,29.3553,29.3553,29.3553,29.3553,103,0
+WBIL.US,D,20230821,000000,29.3,29.435,29.3,29.435,2372,0
+WBIL.US,D,20230822,000000,29.31,29.42,29.31,29.33,2254,0
+WBIL.US,D,20230823,000000,29.54,29.71,29.54,29.69,3946,0
+WBIL.US,D,20230824,000000,29.497,29.497,29.39,29.4043,1465,0
+WBIL.US,D,20230825,000000,29.45,29.646,29.335,29.6371,1435,0
+WBIL.US,D,20230828,000000,29.8,29.89,29.8,29.84,1361,0
+WBIL.US,D,20230829,000000,30.08,30.28,30.08,30.25,6353,0
+WBIL.US,D,20230830,000000,30.42,30.4302,30.42,30.4302,318,0
+WBIL.US,D,20230831,000000,30.595,30.595,30.5471,30.5471,266,0
+WBIL.US,D,20230901,000000,30.5955,30.5955,30.5955,30.5955,75,0
+WBIL.US,D,20230905,000000,30.4266,30.4266,30.3285,30.3285,825,0
+WBIL.US,D,20230906,000000,30.3511,30.3511,30.1513,30.235,625,0
+WBIL.US,D,20230907,000000,30.1919,30.1919,30.1863,30.1863,1894,0
+WBIL.US,D,20230908,000000,30.1,30.1699,29.98,30.006,7593,0
+WBIL.US,D,20230911,000000,29.98,30.0384,29.98,30.0384,178,0
+WBIL.US,D,20230912,000000,29.99,29.99,29.9501,29.9501,545,0
+WBIL.US,D,20230913,000000,30.02,30.0571,30.02,30.0571,1014,0
+WBIL.US,D,20230914,000000,29.79,30.1868,29.79,30.1868,2353,0
+WBIL.US,D,20230915,000000,29.89,29.89,29.805,29.8089,451,0
+WBIL.US,D,20230918,000000,29.9041,29.95,29.86,29.8947,4631,0
+WBIL.US,D,20230919,000000,29.7502,29.8728,29.67,29.8728,986,0
+WBIL.US,D,20230920,000000,29.5866,29.5866,29.5866,29.5866,56,0
+WBIL.US,D,20230921,000000,29.116,29.23,29.03,29.0415,3660,0
+WBIL.US,D,20230922,000000,29.0929,29.0929,29.0929,29.0929,41,0
+WBIL.US,D,20230925,000000,29.02,29.1153,29.02,29.1153,1050,0
+WBIL.US,D,20230926,000000,28.7505,28.775,28.64,28.6956,653,0
+WBIL.US,D,20230927,000000,28.7952,28.7952,28.67,28.7545,465,0
+WBIL.US,D,20230928,000000,28.84,28.8815,28.84,28.8815,200,0
+WBIL.US,D,20230929,000000,28.845,28.845,28.67,28.7243,364,0
+WBIL.US,D,20231002,000000,28.58,28.6369,28.49,28.6369,1375,0
+WBIL.US,D,20231003,000000,28.52,28.52,28.27,28.3556,7086,0
+WBIL.US,D,20231004,000000,28.364,28.433,28.3,28.433,6597,0
+WBIL.US,D,20231005,000000,28.28,28.3583,28.231,28.3583,1030,0
+WBIL.US,D,20231006,000000,28.78,28.93,28.78,28.8578,2674,0
+WBIL.US,D,20231009,000000,28.91,29.0891,28.91,29.0891,1643,0
+WBIL.US,D,20231010,000000,29.127,29.3303,29.12,29.2169,6040,0
+WBIL.US,D,20231011,000000,29.299,29.4184,29.29,29.4184,2166,0
+WBIL.US,D,20231012,000000,29.32,29.51,29.27,29.4195,10035,0
+WBIL.US,D,20231013,000000,29.53,29.53,29.17,29.2099,1942,0
+WBIL.US,D,20231016,000000,29.41,29.5189,29.41,29.5189,260,0
+WBIL.US,D,20231017,000000,29.495,29.625,29.495,29.5739,620,0
+WBIL.US,D,20231018,000000,29.1959,29.1959,29.1959,29.1959,17,0
+WBIL.US,D,20231019,000000,29.3011,29.3011,28.9954,28.9954,1746,0
+WBIL.US,D,20231020,000000,28.682,28.78,28.6446,28.6446,724,0
+WBIL.US,D,20231023,000000,28.63,28.63,28.5621,28.5621,1178,0
+WBIL.US,D,20231024,000000,28.5602,28.6579,28.54,28.6579,3382,0
+WBIL.US,D,20231025,000000,28.3718,28.3718,28.3718,28.3718,159,0
+WBIL.US,D,20231026,000000,28.09,28.09,27.9914,27.9914,812,0
+WBIL.US,D,20231027,000000,27.908,27.908,27.8785,27.8785,498,0
+WBIL.US,D,20231030,000000,27.942,28.0401,27.91,28.0401,1550,0
+WBIL.US,D,20231031,000000,28,28.0857,28,28.0857,8789,0
+WBIL.US,D,20231101,000000,28.24,28.3216,28.24,28.3216,451,0
+WBIL.US,D,20231102,000000,28.46,28.5931,28.46,28.5931,7082,0
+WBIL.US,D,20231103,000000,28.7783,28.7783,28.7299,28.7299,5412,0
+WBIL.US,D,20231106,000000,28.8,28.8,28.69,28.7809,2507,0
+WBIL.US,D,20231107,000000,28.67,28.8551,28.67,28.8551,725,0
+WBIL.US,D,20231108,000000,28.845,28.8654,28.755,28.8654,1396,0
+WBIL.US,D,20231109,000000,28.75,28.75,28.6458,28.6458,464,0
+WBIL.US,D,20231110,000000,28.77,29.1634,28.77,29.1634,5383,0
+WBIL.US,D,20231113,000000,28.98,29.13,28.98,29.1156,28729,0
+WBIL.US,D,20231114,000000,29.57,29.6279,29.55,29.5885,2669,0
+WBIL.US,D,20231115,000000,29.61,29.6304,29.56,29.6304,1301,0
+WBIL.US,D,20231116,000000,29.38,29.435,29.36,29.435,747,0
+WBIL.US,D,20231117,000000,29.5063,29.5546,29.5063,29.5546,972,0
+WBIL.US,D,20231120,000000,29.6651,29.91,29.6651,29.8254,7557,0
+WBIL.US,D,20231121,000000,29.803,29.803,29.7489,29.7543,5187,0
+WBIL.US,D,20231122,000000,29.67,29.905,29.67,29.884,2634,0
+WBIL.US,D,20231124,000000,29.8549,29.96,29.8549,29.87,313,0
+WBIL.US,D,20231127,000000,29.8386,29.9,29.83,29.9,534,0
+WBIL.US,D,20231128,000000,29.751,29.7801,29.68,29.7349,1288,0
+WBIL.US,D,20231129,000000,30.12,30.12,29.8065,29.8065,4107,0
+WBIL.US,D,20231130,000000,29.63,29.7434,29.6,29.7434,11608,0
+WBIL.US,D,20231201,000000,29.9099,30.01,29.9099,30.01,3629,0
+WBIL.US,D,20231204,000000,29.6485,29.8117,29.6485,29.8117,746,0
+WBIL.US,D,20231205,000000,29.61,29.6926,29.61,29.6926,454,0
+WBIL.US,D,20231206,000000,29.53,29.5401,29.435,29.4512,673,0
+WBIL.US,D,20231207,000000,29.5,29.7319,29.5,29.6759,5321,0
+WBIL.US,D,20231208,000000,29.79,29.8678,29.68,29.8678,6377,0
+WBIL.US,D,20231211,000000,30.03,30.1299,30.03,30.1299,4123,0
+WBIL.US,D,20231212,000000,30.194,30.2703,30.194,30.2703,2274,0
+WBIL.US,D,20231213,000000,30.25,30.57,30.25,30.542,6556,0
+WBIL.US,D,20231214,000000,30.48,30.48,30.32,30.4424,4627,0
+WBIL.US,D,20231215,000000,30.471,30.5772,30.471,30.5772,3154,0
+WBIL.US,D,20231218,000000,30.6,30.6327,30.58,30.6327,1362,0
+WBIL.US,D,20231219,000000,30.73,30.8389,30.72,30.8389,3938,0
+WBIL.US,D,20231220,000000,30.8444,30.8961,30.5029,30.5029,3078,0
+WBIL.US,D,20231221,000000,30.6405,30.8152,30.64,30.8152,2225,0
+WBIL.US,D,20231222,000000,30.85,30.85,30.8419,30.8419,244,0
+WBIL.US,D,20231226,000000,30.9683,31.0357,30.925,31.0357,2770,0
+WBIL.US,D,20231227,000000,30.97,30.9734,30.89,30.9734,4856,0
+WBIL.US,D,20231228,000000,30.94,31.0015,30.94,30.9966,3754,0
+WBIL.US,D,20231229,000000,30.76,30.8824,30.76,30.8824,7222,0
+WBIL.US,D,20240102,000000,30.34,30.3765,30.17,30.3133,2144,0
+WBIL.US,D,20240103,000000,29.98,30.07,29.97,30.0407,1425,0
+WBIL.US,D,20240104,000000,30.1499,30.1499,30.024,30.024,377,0
+WBIL.US,D,20240105,000000,30.1,30.1249,30,30.1249,1152,0
+WBIL.US,D,20240108,000000,30.28,30.5124,30.22,30.5124,1260,0
+WBIL.US,D,20240109,000000,30.25,30.3911,30.25,30.3911,1254,0
+WBIL.US,D,20240110,000000,30.4331,30.465,30.35,30.37,4288,0
+WBIL.US,D,20240111,000000,30.37,30.5907,30.22,30.5907,3934,0
+WBIL.US,D,20240112,000000,30.42,30.4719,30.41,30.4463,1966,0
+WBIL.US,D,20240116,000000,30.38,30.5145,30.36,30.5145,1490,0
+WBIL.US,D,20240117,000000,30.315,30.3501,30.243,30.3501,2940,0
+WBIL.US,D,20240118,000000,30.64,30.7399,30.56,30.7399,3110,0
+WBIL.US,D,20240119,000000,30.9,31.23,30.9,31.2144,1067,0
+WBIL.US,D,20240122,000000,31.47,31.47,31.25,31.3811,3147,0
+WBIL.US,D,20240123,000000,31.22,31.32,31.22,31.2788,1460,0
+WBIL.US,D,20240124,000000,31.47,31.47,31.2,31.2125,714,0
+WBIL.US,D,20240125,000000,31.5419,31.5509,31.4707,31.5509,2946,0
+WBIL.US,D,20240126,000000,31.511,31.511,31.37,31.37,2394,0
+WBIL.US,D,20240129,000000,31.65,31.7655,31.57,31.7655,1940,0
+WBIL.US,D,20240130,000000,31.68,31.7098,31.66,31.7098,569,0
+WBIL.US,D,20240131,000000,31.4299,31.4299,31.2485,31.2485,3121,0
+WBIL.US,D,20240201,000000,31.44,31.44,31.17,31.4101,4365,0
+WBIL.US,D,20240202,000000,31.69,32.0134,31.69,32.0134,3592,0
+WBIL.US,D,20240205,000000,32.34,32.34,31.68,31.8043,10418,0
+WBIL.US,D,20240206,000000,31.91,31.91,31.74,31.7752,2036,0
+WBIL.US,D,20240207,000000,32.13,32.1301,32.09,32.1301,569,0
+WBIL.US,D,20240208,000000,32.17,32.3013,32.17,32.3013,1163,0
+WBIL.US,D,20240209,000000,32.36,32.46,32.3,32.4478,5240,0
+WBIL.US,D,20240212,000000,32.54,32.64,32.4586,32.4586,2804,0
+WBIL.US,D,20240213,000000,31.92,32.07,31.89,31.8984,798,0
+WBIL.US,D,20240214,000000,32.41,32.6331,32.285,32.6331,3289,0
+WBIL.US,D,20240215,000000,32.67,32.93,32.67,32.8604,3998,0
+WBIL.US,D,20240216,000000,32.85,32.8639,32.52,32.5295,13497,0
+WBIL.US,D,20240220,000000,32.22,32.235,32.08,32.164,5019,0
+WBIL.US,D,20240221,000000,31.95,32.0863,31.95,32.0863,694,0
+WBIL.US,D,20240222,000000,32.76,32.929,32.73,32.929,7311,0
+WBIL.US,D,20240223,000000,33.31,33.31,33.06,33.1117,5058,0
+WBIL.US,D,20240226,000000,33.25,33.35,33.22,33.2357,2817,0
+WBIL.US,D,20240227,000000,33.27,33.345,33.26,33.3043,1680,0
+WBIL.US,D,20240228,000000,33.32,33.46,33.28,33.3376,16424,0
+WBIL.US,D,20240229,000000,33.48,33.5621,33.4623,33.5621,1309,0
+WBIL.US,D,20240301,000000,33.7,33.8193,33.68,33.8193,854,0
+WBIL.US,D,20240304,000000,33.9878,33.9878,33.8784,33.8784,545,0
+WBIL.US,D,20240305,000000,33.44,33.46,33.39,33.4032,4467,0
+WBIL.US,D,20240306,000000,33.92,33.92,33.83,33.8643,347,0
+WBIL.US,D,20240307,000000,34.07,34.25,34.07,34.2351,2391,0
+WBIL.US,D,20240308,000000,34.15,34.4119,33.85,33.8812,5281,0
+WBIL.US,D,20240311,000000,33.71,33.8,33.67,33.7376,1069,0
+WBIL.US,D,20240312,000000,33.89,34.1026,33.89,34.1026,549,0
+WBIL.US,D,20240313,000000,34,34.17,34,34.17,2245,0
+WBIL.US,D,20240314,000000,33.8503,33.89,33.81,33.89,2328,0
+WBIL.US,D,20240315,000000,33.73,33.7671,33.73,33.7671,256,0
+WBIL.US,D,20240318,000000,33.83,34.0082,33.83,33.9213,3121,0
+WBIL.US,D,20240319,000000,33.93,34.097,33.93,34.097,2010,0
+WBIL.US,D,20240320,000000,34.04,34.33,34.04,34.33,447,0
+WBIL.US,D,20240321,000000,34.735,34.735,34.646,34.646,3068,0
+WBIL.US,D,20240322,000000,34.43,34.46,34.43,34.4383,1093,0
+WBIL.US,D,20240325,000000,34.378,34.3819,34.378,34.3819,312,0
+WBIL.US,D,20240326,000000,34.44,34.44,34.3608,34.3608,359,0
+WBIL.US,D,20240327,000000,34.43,34.6039,34.43,34.6039,356,0
+WBIL.US,D,20240328,000000,34.64,34.6468,34.6,34.6468,4795,0
+WBIL.US,D,20240401,000000,34.43,34.5147,34.43,34.5147,2576,0
+WBIL.US,D,20240402,000000,34.1,34.2888,34.1,34.2888,630,0
+WBIL.US,D,20240403,000000,34.5,34.59,34.47,34.4875,2061,0
+WBIL.US,D,20240404,000000,34.77,34.77,34.1269,34.1269,2288,0
+WBIL.US,D,20240405,000000,34.3419,34.63,34.3419,34.5309,2140,0
+WBIL.US,D,20240408,000000,34.5503,34.5503,34.48,34.4916,2312,0
+WBIL.US,D,20240409,000000,34.19,34.3272,34.19,34.3272,141,0
+WBIL.US,D,20240410,000000,34.06,34.1044,33.94,34.1044,1988,0
+WBIL.US,D,20240411,000000,34.02,34.1088,34.02,34.1088,1840,0
+WBIL.US,D,20240412,000000,33.7212,33.7212,33.44,33.5946,1798,0
+WBIL.US,D,20240415,000000,33.25,33.2946,33.227,33.2946,1210,0
+WBIL.US,D,20240416,000000,33.21,33.3499,33.21,33.2829,2306,0
+WBIL.US,D,20240417,000000,33.0745,33.112,32.98,33.112,2324,0
+WBIL.US,D,20240418,000000,32.8614,32.8614,32.7893,32.7893,697,0
+WBIL.US,D,20240419,000000,32.87,32.87,32.87,32.87,169,0
+WBIL.US,D,20240422,000000,32.9435,32.9435,32.9435,32.9435,94,0
+WBIL.US,D,20240423,000000,33.0471,33.0471,33.0471,33.0471,147,0
+WBIL.US,D,20240424,000000,32.94,33.0281,32.94,33.0281,2219,0
+WBIL.US,D,20240425,000000,32.7401,32.94,32.7401,32.9219,2202,0
+WBIL.US,D,20240426,000000,32.912,32.912,32.912,32.912,62,0
+WBIL.US,D,20240429,000000,32.8901,33.0207,32.89,33.0207,425,0
+WBIL.US,D,20240430,000000,32.89,32.89,32.7094,32.7094,346,0
+WBIL.US,D,20240501,000000,32.688,32.82,32.688,32.7629,4557,0
+WBIL.US,D,20240502,000000,32.6918,32.801,32.6918,32.7494,1657,0
+WBIL.US,D,20240503,000000,32.8323,32.8323,32.8323,32.8323,114,0
+WBIL.US,D,20240506,000000,33.02,33.1658,33.02,33.1658,821,0
+WBIL.US,D,20240507,000000,33.34,33.34,33.28,33.3082,3340,0
+WBIL.US,D,20240508,000000,33.33,33.3728,33.33,33.3728,256,0
+WBIL.US,D,20240509,000000,33.465,33.5161,33.465,33.5161,143,0
+WBIL.US,D,20240510,000000,33.7123,33.7123,33.7123,33.7123,100,0
+WBIL.US,D,20240513,000000,33.6488,33.6488,33.4566,33.4566,664,0
+WBIL.US,D,20240514,000000,33.5,33.5915,33.44,33.5915,12339,0
+WBIL.US,D,20240515,000000,33.83,33.96,33.83,33.9522,444,0
+WBIL.US,D,20240516,000000,33.9499,33.9499,33.86,33.9005,1368,0
+WBIL.US,D,20240517,000000,33.89,33.9641,33.88,33.9641,270,0
+WBIL.US,D,20240520,000000,34.01,34.01,33.94,33.9552,992,0
+WBIL.US,D,20240521,000000,34.0788,34.0788,34.0788,34.0788,93,0
+WBIL.US,D,20240522,000000,34.09,34.09,33.95,34.0286,1174,0
+WBIL.US,D,20240523,000000,33.96,34.06,33.7472,33.7472,892,0
+WBIL.US,D,20240524,000000,34.16,34.16,33.9674,33.9674,330,0
+WBIL.US,D,20240528,000000,33.76,33.76,33.63,33.7117,573,0
+WBIL.US,D,20240529,000000,33.3317,33.4,33.3317,33.3666,411,0
+WBIL.US,D,20240530,000000,33.3001,33.51,33.3001,33.39,3544,0
+WBIL.US,D,20240531,000000,33.47,33.5704,33.08,33.5704,9730,0
+WBIL.US,D,20240603,000000,33.2,33.3907,33.2,33.3907,575,0
+WBIL.US,D,20240604,000000,33.11,33.3395,33.11,33.3395,514,0
+WBIL.US,D,20240605,000000,33.6586,33.6586,33.6586,33.6586,51,0
+WBIL.US,D,20240606,000000,33.4278,33.48,33.3065,33.3065,2060,0
+WBIL.US,D,20240607,000000,33.14,33.4077,33.14,33.3307,1586,0
+WBIL.US,D,20240610,000000,33.333,33.4638,33.321,33.4638,703,0
+WBIL.US,D,20240611,000000,33.27,33.3193,33.27,33.3193,218,0
+WBIL.US,D,20240612,000000,33.6673,33.6673,33.5,33.5976,3022,0
+WBIL.US,D,20240613,000000,33.31,33.5432,33.29,33.5432,895,0
+WBIL.US,D,20240614,000000,33.38,33.6598,33.34,33.5728,2044,0
+WBIL.US,D,20240617,000000,33.86,33.86,33.8442,33.8442,1224,0
+WBIL.US,D,20240618,000000,33.88,33.9672,33.88,33.9672,921,0
+WBIL.US,D,20240620,000000,33.99,33.99,33.8494,33.8494,950,0
+WBIL.US,D,20240621,000000,33.73,33.7435,33.73,33.7435,904,0
+WBIL.US,D,20240624,000000,33.551,33.551,33.551,33.551,169,0
+WBIL.US,D,20240625,000000,33.48,33.74,33.4,33.74,2643,0
+WBIL.US,D,20240626,000000,33.28,33.4242,33.25,33.4242,6236,0
+WBIL.US,D,20240627,000000,33.4772,33.4772,33.4772,33.4772,80,0
+WBIL.US,D,20240628,000000,33.5,33.5,33.3267,33.3267,953,0
+WBIL.US,D,20240701,000000,33.1475,33.1852,33.1475,33.1852,409,0
+WBIL.US,D,20240702,000000,33.2241,33.3536,33.1663,33.3536,3835,0
+WBIL.US,D,20240703,000000,33.49,33.49,33.4727,33.4727,712,0
+WBIL.US,D,20240705,000000,33.4,33.5003,33.4,33.5003,1131,0
+WBIL.US,D,20240708,000000,33.4564,33.51,33.425,33.425,1163,0
+WBIL.US,D,20240709,000000,33.65,33.65,33.4983,33.4983,246,0
+WBIL.US,D,20240710,000000,33.29,33.6186,33.26,33.6186,1339,0
+WBIL.US,D,20240711,000000,33.4961,33.4961,33.4961,33.4961,61,0
+WBIL.US,D,20240712,000000,33.73,33.73,33.708,33.708,643,0
+WBIL.US,D,20240715,000000,33.96,33.96,33.8718,33.8718,856,0
+WBIL.US,D,20240716,000000,34.04,34.2362,34.0202,34.2362,506,0
+WBIL.US,D,20240717,000000,33.6754,33.6754,33.6269,33.6269,1917,0
+WBIL.US,D,20240718,000000,33.3085,33.3085,33.3085,33.3085,177,0
+WBIL.US,D,20240719,000000,33.22,33.22,33.1401,33.1401,229,0
+WBIL.US,D,20240722,000000,33.6184,33.6184,33.6184,33.6184,80,0
+WBIL.US,D,20240723,000000,33.78,33.78,33.6429,33.6429,271,0
+WBIL.US,D,20240724,000000,33.15,33.15,32.9327,32.9327,797,0
+WBIL.US,D,20240725,000000,32.9457,32.9457,32.9457,32.9457,37,0
+WBIL.US,D,20240726,000000,33.448,33.448,33.4293,33.4293,176,0
+WBIL.US,D,20240729,000000,33.56,33.56,33.5419,33.5419,968,0
+WBIL.US,D,20240730,000000,33.71,33.7937,33.59,33.7937,608,0
+WBIL.US,D,20240731,000000,34.071,34.071,34.071,34.071,33,0
+WBIL.US,D,20240801,000000,33.317,33.317,33.317,33.317,71,0
+WBIL.US,D,20240802,000000,32.5021,32.5758,32.5021,32.5758,951,0
+WBIL.US,D,20240805,000000,31.85,32.0599,31.58,31.6794,625,0
+WBIL.US,D,20240806,000000,32.0855,32.17,31.9776,31.9776,714,0
+WBIL.US,D,20240807,000000,32.23,32.32,31.8427,31.8427,1222,0
+WBIL.US,D,20240808,000000,32.06,32.3219,32.06,32.3219,292,0
+WBIL.US,D,20240809,000000,32.42,32.521,32.42,32.521,114,0
+WBIL.US,D,20240812,000000,32.4486,32.4486,32.4486,32.4486,124,0
+WBIL.US,D,20240813,000000,32.72,32.9382,32.72,32.9382,153,0
+WBIL.US,D,20240814,000000,33.09,33.1593,33.09,33.1593,650,0
+WBIL.US,D,20240815,000000,33.4,33.634,33.38,33.634,4092,0
+WBIL.US,D,20240816,000000,33.5,33.63,33.48,33.5211,2828,0
+WBIL.US,D,20240819,000000,33.19,33.7525,33.19,33.7525,949,0
+WBIL.US,D,20240820,000000,33.7929,33.7929,33.7929,33.7929,315,0
+WBIL.US,D,20240821,000000,33.74,33.929,33.74,33.929,2379,0
+WBIL.US,D,20240822,000000,33.7415,33.7415,33.7415,33.7415,72,0
+WBIL.US,D,20240823,000000,33.97,34.0166,33.97,34.0166,244,0
+WBIL.US,D,20240826,000000,33.9201,33.996,33.9201,33.996,229,0
+WBIL.US,D,20240827,000000,33.81,34.2155,33.77,34.2155,2366,0
+WBIL.US,D,20240828,000000,33.99,34.056,33.99,34.056,350,0
+WBIL.US,D,20240829,000000,34.1545,34.1545,34.1545,34.1545,52,0
+WBIL.US,D,20240830,000000,34.4638,34.4638,34.4638,34.4638,190,0
+WBIL.US,D,20240903,000000,34.41,34.41,33.8392,33.8392,294,0
+WBIL.US,D,20240904,000000,33.74,33.8705,33.74,33.8705,1800,0
+WBIL.US,D,20240905,000000,33.56,33.6099,33.56,33.6099,217,0
+WBIL.US,D,20240906,000000,33.2257,33.2257,33.2257,33.2257,85,0
+WBIL.US,D,20240909,000000,33.6054,33.7,33.6054,33.6599,438,0
+WBIL.US,D,20240910,000000,33.6046,33.6046,33.6046,33.6046,67,0
+WBIL.US,D,20240911,000000,33.7219,33.7219,33.7219,33.7219,24,0
+WBIL.US,D,20240912,000000,33.760673,33.928,33.760673,33.928,396,0
+WBIL.US,D,20240913,000000,34.03,34.12,34.03,34.095,623,0
+WBIL.US,D,20240916,000000,34.125,34.1647,34.125,34.1647,175,0
+WBIL.US,D,20240917,000000,34.01,34.05,33.87,33.9634,1803,0
+WBIL.US,D,20240918,000000,33.92,33.92,33.7977,33.7977,394,0
+WBIL.US,D,20240919,000000,34.22,34.2536,34.1408,34.1408,983,0
+WBIL.US,D,20240920,000000,34.04,34.04,33.9549,33.9549,270,0
+WBIL.US,D,20240923,000000,34.19,34.19,34.0847,34.0847,790,0
+WBIL.US,D,20240924,000000,34.02,34.0898,34.02,34.0898,140,0
+WBIL.US,D,20240925,000000,33.9,33.9218,33.9,33.9218,139,0
+WBIL.US,D,20240926,000000,34.02,34.1575,34.01,34.1575,2315,0
+WBIL.US,D,20240927,000000,34.04,34.08,33.98,33.9885,1729,0
+WBIL.US,D,20240930,000000,34,34.138,34,34.138,9387,0
+WBIL.US,D,20241001,000000,34.0959,34.0959,33.9689,33.9689,1150,0
+WBIL.US,D,20241002,000000,34.04,34.0625,33.97,34.0625,1759,0
+WBIL.US,D,20241003,000000,34.0139,34.0139,33.94,33.9771,653,0
+WBIL.US,D,20241004,000000,34,34.2263,34,34.2263,2377,0
+WBIL.US,D,20241007,000000,34.0165,34.0165,34.0165,34.0165,142,0
+WBIL.US,D,20241008,000000,34.37,34.5058,34.35,34.5058,1031,0
+WBIL.US,D,20241009,000000,34.49,34.86,34.49,34.7652,1168,0
+WBIL.US,D,20241010,000000,34.7822,34.785,34.67,34.6974,5130,0
+WBIL.US,D,20241011,000000,34.97,34.9953,34.97,34.9953,606,0
+WBIL.US,D,20241014,000000,35.1946,35.2723,35.1946,35.2723,1112,0
+WBIL.US,D,20241015,000000,35.3336,35.3336,35.089,35.089,445,0
+WBIL.US,D,20241016,000000,35.07,35.1983,35.07,35.1983,368,0
+WBIL.US,D,20241017,000000,35.2267,35.275,35.119,35.119,462,0
+WBIL.US,D,20241018,000000,35.2016,35.2016,35.2016,35.2016,45,0
+WBIL.US,D,20241021,000000,35.1293,35.1293,35.1293,35.1293,16,0
+WBIL.US,D,20241022,000000,35.1301,35.1301,35.1301,35.1301,95,0
+WBIL.US,D,20241023,000000,34.83,34.83,34.79,34.8107,1429,0
+WBIL.US,D,20241024,000000,34.9849,34.9849,34.9849,34.9849,81,0
+WBIL.US,D,20241025,000000,35.2366,35.2366,35.0159,35.0159,670,0
+WBIL.US,D,20241028,000000,35.2,35.2,35.07,35.1728,2514,0
+WBIL.US,D,20241029,000000,35.25,35.3147,35.25,35.3147,768,0
+WBIL.US,D,20241030,000000,35.1174,35.1174,35.1174,35.1174,128,0
+WBIL.US,D,20241031,000000,35.073,35.073,35.073,35.073,20,0
+WBIL.US,D,20241101,000000,35.0188,35.0375,34.93,35.0375,4721,0
+WBIL.US,D,20241104,000000,34.63,34.7014,34.59,34.7014,480,0
+WBIL.US,D,20241105,000000,35.0695,35.0695,35.0695,35.0695,43,0
+WBIL.US,D,20241106,000000,35.9006,35.9006,35.9006,35.9006,17,0
+WBIL.US,D,20241107,000000,36.12,36.12,36,36.1026,501,0
+WBIL.US,D,20241108,000000,35.91,36.0415,35.87,36.036,5215,0
+WBIL.US,D,20241112,000000,36.27,36.32,36.2136,36.3127,3938,0
+WBIL.US,D,20241113,000000,36.5749,36.5749,36.315,36.315,376,0
+WBIL.US,D,20241114,000000,36.25,36.2956,36.13,36.2425,21708,0
+WBIL.US,D,20241115,000000,35.71,35.8336,35.68,35.8336,2350,0
+WBIL.US,D,20241118,000000,35.76,35.8926,35.76,35.8926,338,0
+WBIL.US,D,20241119,000000,35.89,36.031,35.89,36.031,501,0
+WBIL.US,D,20241122,000000,36.91,37.0502,36.91,37.0502,212,0
+WBIL.US,D,20241125,000000,36.88,36.9651,36.83,36.957,4085,0
+WBIL.US,D,20241126,000000,37.0336,37.1128,36.94,37.1128,4295,0
+WBIL.US,D,20241127,000000,37.15,37.15,36.79,36.9069,647,0
+WBIL.US,D,20241129,000000,37.1147,37.1301,37,37.0711,4613,0
+WBIL.US,D,20241202,000000,37.1357,37.1357,37.0681,37.0681,479,0
+WBIL.US,D,20241203,000000,37.04,37.1547,37.02,37.1547,751,0
+WBIL.US,D,20241204,000000,37.45,37.7514,37.45,37.7514,922,0
+WBIL.US,D,20241205,000000,37.55,37.6677,37.55,37.5781,464,0
+WBIL.US,D,20241206,000000,37.7,37.92,37.7,37.8253,1181,0
+WBIL.US,D,20241209,000000,37.02,37.125,36.9968,36.9968,1185,0
+WBIL.US,D,20241211,000000,37.0309,37.17,36.99,37.0746,3124,0
+WBIL.US,D,20241212,000000,36.93,36.93,36.73,36.7888,5955,0
+WBIL.US,D,20241213,000000,36.5338,36.62,36.5338,36.6062,4799,0
+WBIL.US,D,20241216,000000,36.6397,36.81,36.6397,36.7588,7133,0
+WBIL.US,D,20241217,000000,36.41,36.46,36.3,36.3834,3062,0
+WBIL.US,D,20241218,000000,36.15,36.15,35.0699,35.0699,414,0
+WBIL.US,D,20241219,000000,35.1,35.1,35.0267,35.0267,655,0
+WBIL.US,D,20241220,000000,35.21,35.62,35.01,35.5103,1489,0
+WBIL.US,D,20241223,000000,35.47,35.47,35.47,35.47,378,0
+WBIL.US,D,20241224,000000,35.6812,35.77,35.6812,35.7268,556,0
+WBIL.US,D,20241226,000000,35.77,35.836375,35.77,35.7852,1271,0
+WBIL.US,D,20241227,000000,35.56,35.56,35.3782,35.4596,971,0
+WBIL.US,D,20241230,000000,34.9561,35.1497,34.95,35.1497,3934,0
+WBIL.US,D,20250102,000000,35.1,35.1,34.9638,34.9638,207,0
+WBIL.US,D,20250103,000000,35.1217,35.2227,35.1217,35.2227,1455,0
+WBIL.US,D,20250106,000000,35.34,35.34,35.09,35.09,522,0
+WBIL.US,D,20250107,000000,34.85,35.01,34.8,34.8361,1311,0
+WBIL.US,D,20250108,000000,34.8237,35.06,34.8237,35.06,6589,0
+WBIL.US,D,20250110,000000,34.4604,34.4604,34.38,34.4384,830,0
+WBIL.US,D,20250113,000000,34.3401,34.5399,34.3401,34.5399,495,0
+WBIL.US,D,20250114,000000,34.67,34.8899,34.61,34.7888,3327,0
+WBIL.US,D,20250115,000000,35.06,35.29,35.06,35.0979,871,0
+WBIL.US,D,20250117,000000,35.475,35.74,35.475,35.5384,2363,0
+WBIL.US,D,20250121,000000,35.61,35.7126,35.61,35.7126,1310,0
+WBIL.US,D,20250122,000000,35.94,35.94,35.929,35.929,134,0
+WBIL.US,D,20250124,000000,36.17,36.17,36,36.0834,2675,0
+WBIL.US,D,20250127,000000,35.63,35.69,35.31,35.5582,3601,0
+WBIL.US,D,20250128,000000,36,36.1575,36,36.0792,353,0
+WBIL.US,D,20250129,000000,36.0181,36.06,35.9828,35.9828,3690,0
+WBIL.US,D,20250130,000000,36.2912,36.2912,36.23,36.2609,268,0
+WBIL.US,D,20250131,000000,36.13,36.13,35.765,35.765,261,0
+WBIL.US,D,20250203,000000,35.45,35.6412,35.45,35.6412,504,0
+WBIL.US,D,20250204,000000,35.62,35.7267,35.6,35.7267,748,0
+WBIL.US,D,20250205,000000,35.86,35.971,35.86,35.971,585,0
+WBIL.US,D,20250206,000000,35.9,35.964,35.75,35.9107,6261,0
+WBIL.US,D,20250207,000000,36.06,36.07,35.6505,35.7119,4788,0
+WBIL.US,D,20250210,000000,35.8619,35.8619,35.84,35.84,544,0
+WBIL.US,D,20250211,000000,35.6308,35.7566,35.6308,35.7566,364,0
+WBIL.US,D,20250212,000000,35.6143,35.7602,35.6143,35.7602,2496,0
+WBIL.US,D,20250213,000000,36.141,36.3321,35.97,36.3321,3070,0
+WBIL.US,D,20250214,000000,36.24,36.292859,36.21,36.2873,789,0
+WBIL.US,D,20250218,000000,36.09,36.21,36.09,36.21,898,0
+WBIL.US,D,20250219,000000,36.17,36.41,36.16,36.33,2343,0
+WBIL.US,D,20250220,000000,35.48,35.7643,35.48,35.7643,475,0
+WBIL.US,D,20250221,000000,35.41,35.4699,34.84,34.8579,3469,0
+WBIL.US,D,20250224,000000,34.6,35.0099,34.6,34.94,1272,0
+WBIL.US,D,20250225,000000,34.36,34.5663,34.36,34.5663,1351,0
+WBIL.US,D,20250227,000000,34.63,34.6797,34.1893,34.1893,1076,0
+WBIL.US,D,20250228,000000,34.275,34.562,34.062,34.562,1590,0
+WBIL.US,D,20250303,000000,34.61,34.82,34.1288,34.1288,719,0
+WBIL.US,D,20250304,000000,33.27,33.95,33.27,33.5821,1317,0
+WBIL.US,D,20250305,000000,33.48,33.9078,33.48,33.9078,441,0
+WBIL.US,D,20250306,000000,33.11,33.11,33.0957,33.0957,230,0
+WBIL.US,D,20250307,000000,32.4,33.149,32.36,33.0379,20629,0
+WBIL.US,D,20250310,000000,32.74,32.74,32.36,32.4442,1813,0
+WBIL.US,D,20250311,000000,32.3,32.43,32.2668,32.3131,1612,0
+WBIL.US,D,20250312,000000,32.2,32.35,32.2,32.2,708,0
+WBIL.US,D,20250313,000000,32.09,32.18,32.041,32.0485,1592,0
+WBIL.US,D,20250314,000000,32.0919,32.2292,32.08,32.1896,6619,0
+WBIL.US,D,20250317,000000,32.23,32.2397,32.23,32.2397,2078,0
+WBIL.US,D,20250318,000000,32.11,32.2144,32.11,32.2144,451,0
+WBIL.US,D,20250319,000000,32.11,32.19,32.11,32.19,873,0
+WBIL.US,D,20250320,000000,32.15,32.33,32.14,32.2417,2811,0
+WBIL.US,D,20250321,000000,32.0232,32.1,31.98,32.0355,1326,0
+WBIL.US,D,20250324,000000,32.3703,32.48,32.33,32.4388,525,0
+WBIL.US,D,20250325,000000,32.57,32.66,32.4674,32.66,1139,0
+WBIL.US,D,20250326,000000,32.44,32.44,32.195,32.1954,4273,0
+WBIL.US,D,20250331,000000,31.36,31.7404,31.36,31.7404,1211,0
+WBIL.US,D,20250401,000000,31.73,31.8577,31.73,31.8577,357,0
+WBIL.US,D,20250402,000000,31.92,32.0365,31.87,32.0365,1527,0
+WBIL.US,D,20250403,000000,31.6353,31.6353,31.1405,31.1405,996,0
+WBIL.US,D,20250404,000000,29.72,29.72,28.9415,28.9415,1580,0
+WBIL.US,D,20250407,000000,28.6299,29.281,28.485,29.0828,1661,0
+WBIL.US,D,20250408,000000,29.06,29.06,28.6086,28.6086,3271,0
+WBIL.US,D,20250409,000000,28.74,28.98,28.68,28.93,3961,0
+WBIL.US,D,20250410,000000,28.955,29.07,28.915,28.9152,6760,0
+WBIL.US,D,20250411,000000,28.85,29.1058,28.8357,29.102,1287,0
+WBIL.US,D,20250414,000000,29.203,29.2292,29.1817,29.2292,555,0
+WBIL.US,D,20250415,000000,29.44,29.44,29.194,29.194,1171,0
+WBIL.US,D,20250416,000000,29,29,28.726,28.726,561,0
+WBIL.US,D,20250417,000000,28.88,28.88,28.7519,28.7519,336,0
+WBIL.US,D,20250421,000000,28.46,28.46,28.025,28.2548,5986,0
+WBIL.US,D,20250422,000000,28.8406,28.8406,28.62,28.7856,588,0
+WBIL.US,D,20250423,000000,29.135,29.16,28.9812,28.9812,811,0
+WBIL.US,D,20250424,000000,29.0418,29.2449,29.0418,29.2449,1169,0
+WBIL.US,D,20250425,000000,29.0189,29.3458,29.0189,29.3458,796,0
+WBIL.US,D,20250429,000000,29.22,29.4957,29.22,29.4957,1498,0
+WBIL.US,D,20250430,000000,29.07,29.8137,29.07,29.8137,3608,0
+WBIL.US,D,20250502,000000,30.0303,30.0396,29.92,30.0396,627,0
+WBIL.US,D,20250505,000000,29.86,30.26,29.86,30.073,1866,0
+WBIL.US,D,20250506,000000,30.0114,30.0114,30.0105,30.0105,495,0
+WBIL.US,D,20250507,000000,30.06,30.1597,30.06,30.1597,140,0
+WBIL.US,D,20250508,000000,30.43,30.43,30.21,30.2335,477,0
+WBIL.US,D,20250509,000000,30.36,30.36,30.236,30.236,212,0
+WBIL.US,D,20250512,000000,30.44,30.4728,30.44,30.4728,577,0
+WBIL.US,D,20250513,000000,30.6677,30.77,30.52,30.6139,6381,0
+WBIL.US,D,20250514,000000,30.53,30.7038,30.35,30.7038,1083,0
+WBIL.US,D,20250515,000000,31.0193,31.1,30.87,31.0223,6726,0
+WBIL.US,D,20250516,000000,31.19,31.29,31.19,31.29,1522,0
+WBIL.US,D,20250519,000000,31.13,31.3035,31.13,31.3035,534,0
+WBIL.US,D,20250520,000000,31.2575,31.44,31.12,31.1855,3003,0
+WBIL.US,D,20250521,000000,30.97,31.18,30.7071,30.7071,1843,0
+WBIL.US,D,20250522,000000,30.76,30.76,30.7283,30.7283,485,0
+WBIL.US,D,20250523,000000,30.63,30.75,30.6022,30.6022,447,0
+WBIL.US,D,20250528,000000,31.11,31.25,30.9982,30.9982,2157,0
+WBIL.US,D,20250529,000000,30.957335,30.9965,30.957335,30.9965,284,0
+WBIL.US,D,20250602,000000,31.17,31.2692,31.17,31.2692,242,0
+WBIL.US,D,20250603,000000,31.09,31.3499,31.09,31.3499,3718,0
+WBIL.US,D,20250604,000000,31.3856,31.4203,31.27,31.3356,587,0
+WBIL.US,D,20250605,000000,31.27,31.27,31.2525,31.2525,243,0
+WBIL.US,D,20250606,000000,31.5127,31.56,31.5,31.5562,770,0
+WBIL.US,D,20250609,000000,31.3684,31.415,31.3684,31.415,1057,0
+WBIL.US,D,20250610,000000,31.265,31.3519,31.265,31.3519,456,0
+WBIL.US,D,20250611,000000,31.34,31.4,31.3,31.3747,1600,0
+WBIL.US,D,20250612,000000,31.3408,31.4071,31.34,31.4071,1099,0
+WBIL.US,D,20250613,000000,31.16,31.3753,31.15,31.2211,23068,0
+WBIL.US,D,20250617,000000,31.39,31.425,31.25,31.3508,1314,0
+WBIL.US,D,20250618,000000,31.4124,31.41675,31.35,31.3645,1182,0
+WBIL.US,D,20250620,000000,31.3216,31.49,31.3216,31.3552,1505,0
+WBIL.US,D,20250623,000000,31.37,31.52,31.21,31.52,3117,0
+WBIL.US,D,20250624,000000,31.62,31.9065,31.62,31.9065,1813,0
+WBIL.US,D,20250625,000000,31.8282,31.8282,31.7815,31.7815,380,0
+WBIL.US,D,20250626,000000,31.9974,32.0198,31.9974,32.0198,392,0
+WBIL.US,D,20250627,000000,32.15,32.4,32.15,32.2375,944,0
+WBIL.US,D,20250630,000000,32.44,32.5347,32.44,32.5347,500,0
+WBIL.US,D,20250702,000000,32.22,32.22,32.1595,32.1595,359,0
+WBIL.US,D,20250708,000000,32.21,32.285,32.21,32.2804,406,0
+WBIL.US,D,20250710,000000,32.11,32.27,32.1,32.1438,1100,0
+WBIL.US,D,20250711,000000,31.85,31.9275,31.85,31.9275,336,0
+WBIL.US,D,20250715,000000,31.9201,31.9694,31.9201,31.9694,189,0
+WBIL.US,D,20250717,000000,32.27,32.3784,32.27,32.3784,346,0
+WBIL.US,D,20250721,000000,32.3256,32.3256,32.3166,32.3166,229,0
+WBIL.US,D,20250722,000000,32.091,32.3066,32.07,32.3066,1122,0
+WBIL.US,D,20250724,000000,32.7,32.76,32.62,32.62,4490,0
+WBIL.US,D,20250725,000000,32.76,32.91,32.72,32.908,4590,0
+WBIL.US,D,20250728,000000,32.93,32.95,32.92,32.95,412,0
+WBIL.US,D,20250729,000000,32.78,32.8701,32.76,32.8701,2140,0
+WBIL.US,D,20250730,000000,32.931,32.94,32.8054,32.8054,697,0
+WBIL.US,D,20250731,000000,32.8305,32.8305,32.5989,32.5989,443,0
+WBIL.US,D,20250801,000000,32.19,32.2447,32.19,32.2447,400,0
+WBIL.US,D,20250804,000000,32.6706,32.7001,32.6706,32.7001,521,0
+WBIL.US,D,20250805,000000,32.46,32.4601,32.28,32.3633,2519,0
+WBIL.US,D,20250806,000000,32.17,32.3056,32.17,32.3056,370,0
+WBIL.US,D,20250808,000000,32.5973,32.5973,32.5,32.5475,2546,0
+WBIL.US,D,20250811,000000,32.55,32.6,32.41,32.4656,15296,0
+WBIL.US,D,20250812,000000,32.74,32.88,32.62,32.88,10603,0
+WBIL.US,D,20250813,000000,32.78,32.87,32.78,32.87,3596,0
+WBIL.US,D,20250818,000000,32.495,32.5081,32.495,32.5081,150,0
+WBIL.US,D,20250819,000000,32.39,32.39,32.3165,32.3165,3101,0
+WBIL.US,D,20250820,000000,32.14,32.3259,32.14,32.3259,665,0
+WBIL.US,D,20250822,000000,32.439456,32.73,32.439456,32.6638,6219,0
+WBIL.US,D,20250825,000000,32.69,32.69,32.49,32.5467,1901,0
+WBIL.US,D,20250826,000000,32.59,32.7048,32.59,32.7048,2658,0
+WBIL.US,D,20250827,000000,32.71,32.7767,32.71,32.7767,159,0
+WBIL.US,D,20250828,000000,32.86,33.0235,32.84,33.0235,3137,0
+WBIL.US,D,20250902,000000,32.31,32.5708,32.31,32.5708,266,0
+WBIL.US,D,20250903,000000,32.545,32.61,32.545,32.61,368,0
+WBIL.US,D,20250904,000000,32.65,32.98,32.65,32.98,7067,0
+WBIL.US,D,20250905,000000,32.99,32.99,32.99,32.99,110,0
+WBIL.US,D,20250908,000000,33.2699,33.3308,33.2699,33.3308,629,0
+WBIL.US,D,20250909,000000,33.2519,33.3255,33.2519,33.3255,1364,0
+WBIL.US,D,20250910,000000,33.47,33.518762,33.47,33.517,2121,0
+WBIL.US,D,20250911,000000,33.85,34.0575,33.85,34.0575,9605,0
+WBIL.US,D,20250912,000000,33.77,33.7971,33.77,33.7971,506,0
+WBIL.US,D,20250915,000000,33.81,33.8551,33.81,33.8551,236,0
+WBIL.US,D,20250916,000000,33.58,33.7463,33.53,33.7463,5078,0
+WBIL.US,D,20250917,000000,33.853509,33.96,33.8015,33.8885,1428,0
+WBIL.US,D,20250918,000000,34.22,34.33,34.22,34.2593,963,0
+WBIL.US,D,20250919,000000,34.18,34.4039,34.18,34.4039,537,0
+WBIL.US,D,20250922,000000,34.28,34.5398,34.28,34.5398,1140,0
+WBIL.US,D,20250923,000000,34.39,34.4081,34.39,34.4081,287,0
+WBIL.US,D,20250925,000000,33.63,33.7,33.63,33.6954,915,0
+WBIL.US,D,20250926,000000,33.8083,34.0048,33.7959,34.0048,916,0
+WBIL.US,D,20250930,000000,34.37,34.37,34.19,34.3428,299,0
+WBIL.US,D,20251001,000000,34.32,34.4647,34.32,34.4647,1100,0
+WBIL.US,D,20251002,000000,34.71,34.9805,34.64,34.9569,6067,0
+WBIL.US,D,20251006,000000,35.31,35.31,35.2194,35.2194,358,0
+WBIL.US,D,20251007,000000,34.81,34.85,34.76,34.83,2361,0
+WBIL.US,D,20251008,000000,34.9502,35.0946,34.9502,35.0946,8233,0
+WBIL.US,D,20251009,000000,35.04,35.0872,34.98,35.0872,1701,0
+WBIL.US,D,20251010,000000,34.85,34.85,33.9847,33.9847,499,0
+WBIL.US,D,20251014,000000,34.69,35.2,34.69,34.9182,8735,0
+WBIL.US,D,20251015,000000,35.125,35.1635,34.8,35.1635,1960,0
+WBIL.US,D,20251016,000000,35.16,35.16,34.62,34.6818,3995,0
+WBIL.US,D,20251017,000000,34.62,34.6676,34.62,34.6676,243,0
+WBIL.US,D,20251020,000000,34.9294,34.9294,34.8949,34.8949,383,0
+WBIL.US,D,20251021,000000,34.78,34.7882,34.78,34.7882,5104,0
+WBIL.US,D,20251022,000000,34.48,34.48,34.2,34.3918,534,0
+WBIL.US,D,20251023,000000,34.64,34.9655,34.48,34.9655,1704,0
+WBIL.US,D,20251024,000000,35.13,35.13,35.1079,35.1079,374,0
+WBIL.US,D,20251027,000000,35.39,35.4836,35.39,35.4836,2616,0
+WBIL.US,D,20251028,000000,35.4199,35.54,35.4199,35.4321,5426,0
+WBIL.US,D,20251029,000000,35.4595,35.53,35.341,35.341,1818,0
+WBIL.US,D,20251030,000000,35.27,35.283,35.016,35.016,5830,0
+WBIL.US,D,20251031,000000,35.12,35.1757,34.9599,35.1757,18181,0
+WBIL.US,D,20251103,000000,35,35.28,35,35.2547,3159,0
+WBIL.US,D,20251104,000000,34.8,34.96,34.7965,34.7965,6891,0
+WBIL.US,D,20251105,000000,34.96,35.0218,34.96,35.0218,446,0
+WBIL.US,D,20251106,000000,34.99,34.99,34.6131,34.7006,7563,0
+WBIL.US,D,20251110,000000,35.115,35.2564,35.115,35.2564,2582,0
+WBIL.US,D,20251111,000000,35.18,35.2706,35.18,35.2706,1504,0
+WBIL.US,D,20251112,000000,35.4,35.4,35.35,35.3546,527,0
+WBIL.US,D,20251113,000000,35.24,35.24,34.7093,34.7093,1814,0
+WBIL.US,D,20251114,000000,34.75,34.7854,34.6094,34.6094,4934,0
+WBIL.US,D,20251117,000000,34.4121,34.4121,34.1668,34.1668,907,0
+WBIL.US,D,20251118,000000,34.2,34.2,34.0448,34.0448,1201,0
+WBIL.US,D,20251119,000000,34.16,34.2012,34.16,34.2012,865,0
+WBIL.US,D,20251120,000000,34.68,34.68,33.6339,33.6339,1842,0
+WBIL.US,D,20251121,000000,33.78,34.1601,33.6723,33.97,12397,0
+WBIL.US,D,20251124,000000,34.15,34.4859,34.15,34.4859,4265,0
+WBIL.US,D,20251125,000000,34.45,34.8584,34.45,34.8584,923,0
+WBIL.US,D,20251126,000000,35.06,35.12185,34.97,35.0579,2087,0
+WBIL.US,D,20251128,000000,35.09,35.24,35.09,35.24,230,0
+WBIL.US,D,20251201,000000,34.98,34.9909,34.98,34.9909,262,0
+WBIL.US,D,20251202,000000,35.27,35.295,35.17,35.1728,4212,0
+WBIL.US,D,20251203,000000,35.19,35.3399,35.19,35.3399,2570,0
+WBIL.US,D,20251204,000000,35.29,35.4125,35.29,35.4125,268,0
+WBIL.US,D,20251205,000000,35.46,35.49,35.41,35.4137,9870,0
+WBIL.US,D,20251208,000000,35.39,35.39,35.15,35.1982,2994,0
+WBIL.US,D,20251209,000000,35.3006,35.3006,35.181,35.181,239,0
+WBIL.US,D,20251210,000000,35.2,35.425,35.2,35.425,497,0
+WBIL.US,D,20251211,000000,35.54,35.6454,35.53,35.6454,4310,0
+WBIL.US,D,20251212,000000,35.37,35.62,35.2167,35.2167,6534,0
+WBIL.US,D,20251215,000000,35.03,35.11,35.03,35.0507,1510,0
+WBIL.US,D,20251216,000000,34.84,34.9983,34.82,34.9983,1128,0
+WBIL.US,D,20251217,000000,34.57,34.5701,34.4779,34.4779,1397,0
+WBIL.US,D,20251218,000000,34.8321,34.8321,34.7706,34.7706,407,0
+WBIL.US,D,20251219,000000,35.145,35.145,35.1305,35.1305,509,0
+WBIL.US,D,20251222,000000,35.3301,35.3449,35.3301,35.339,391,0
+WBIL.US,D,20251224,000000,35.3001,35.39,35.29,35.38,8855,0
+WBIL.US,D,20251226,000000,35.37,35.3898,35.34,35.3898,1434,0
+WBIL.US,D,20260105,000000,35.29,35.29,35.2102,35.2102,320,0
+WBIL.US,D,20260106,000000,35.4901,35.6764,35.49,35.6764,2460,0
+WBIL.US,D,20260113,000000,35.45,35.5101,35.45,35.4866,11734,0
+WBIL.US,D,20260114,000000,35.12,35.3582,35.12,35.3582,1363,0
+WBIL.US,D,20260115,000000,35.73,35.7301,35.5414,35.5414,360,0
+WBIL.US,D,20260116,000000,35.63,35.72,35.6,35.6694,9950,0
+WBIL.US,D,20260120,000000,35.32,35.32,35.1245,35.1245,264,0
+WBIL.US,D,20260121,000000,35.35,35.6098,35.27,35.6098,1374,0
+WBIL.US,D,20260122,000000,35.55,35.695,35.55,35.6544,2881,0
+WBIL.US,D,20260123,000000,35.4278,35.4811,35.4278,35.4811,229,0
+WBIL.US,D,20260126,000000,35.59,35.59,35.5766,35.5766,1358,0
+WBIL.US,D,20260127,000000,35.85,35.8701,35.85,35.87,1876,0
+WBIL.US,D,20260128,000000,35.92,35.99,35.92,35.9718,4820,0
+WBIL.US,D,20260129,000000,35.796111,35.8387,35.796111,35.8387,411,0
+WBIL.US,D,20260130,000000,35.6744,35.6744,35.4725,35.497,8165,0
+WBIL.US,D,20260202,000000,35.7601,35.8702,35.7601,35.8702,830,0
+WBIL.US,D,20260203,000000,35.7002,35.808,35.66,35.808,871,0
+WBIL.US,D,20260204,000000,35.37,35.37,35.2482,35.2482,3098,0
+WBIL.US,D,20260205,000000,35.18,35.18,35.1206,35.1206,475,0
+WBIL.US,D,20260206,000000,35.66,35.9922,35.66,35.9922,1169,0
+WBIL.US,D,20260209,000000,36.1599,36.1599,36.0761,36.0761,467,0
+WBIL.US,D,20260210,000000,35.96,35.96,35.85,35.85,4722,0
+WBIL.US,D,20260211,000000,36.0718,36.1068,36.0718,36.1068,376,0
+WBIL.US,D,20260212,000000,36.23,36.25,35.62,35.6257,911,0
+WBIL.US,D,20260218,000000,36.0502,36.06,36.05,36.06,2608,0
diff --git a/daily/us/nyse etfs/2/wdiv.us.txt b/daily/us/nyse etfs/2/wdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed2552157ae00c04fef6d7d5f9ba2eaea0f42124
--- /dev/null
+++ b/daily/us/nyse etfs/2/wdiv.us.txt	
@@ -0,0 +1,3180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDIV.US,D,20130604,000000,39.1499,39.1499,39.1499,39.1499,153.58653284654,0
+WDIV.US,D,20130605,000000,38.5144,38.527,38.5144,38.527,377.26624846867,0
+WDIV.US,D,20130606,000000,38.5872,38.7919,38.5872,38.7444,2154.3345882501,0
+WDIV.US,D,20130607,000000,39.7824,39.7824,38.9055,38.9055,299.95759099558,0
+WDIV.US,D,20130610,000000,38.9927,39.2217,38.9927,39.1441,4473.5943124427,0
+WDIV.US,D,20130611,000000,38.7454,38.9055,38.6813,38.7792,4699.3355922641,0
+WDIV.US,D,20130612,000000,38.9219,38.9219,38.4931,38.4931,2729.5109998498,0
+WDIV.US,D,20130613,000000,38.5688,39.1683,38.5688,39.1615,1347.232204231,0
+WDIV.US,D,20130614,000000,39.0539,39.0887,39.0539,39.0887,453.54412384212,0
+WDIV.US,D,20130617,000000,39.2808,39.2808,39.1877,39.2275,754.53249693734,0
+WDIV.US,D,20130618,000000,39.2527,39.5302,39.2527,39.5302,1058.6132163315,0
+WDIV.US,D,20130619,000000,39.4788,39.4788,39.0762,39.2178,2729.5109998498,0
+WDIV.US,D,20130620,000000,38.8006,38.8006,37.8926,38.0875,6605.2516945007,0
+WDIV.US,D,20130621,000000,38.0381,38.4349,37.6608,37.9373,5626.0086998415,0
+WDIV.US,D,20130624,000000,37.0476,37.423,37.0476,37.4056,3336.6416565385,0
+WDIV.US,D,20130626,000000,37.847,38.1429,37.847,38.0905,1845.0999583577,0
+WDIV.US,D,20130627,000000,38.4233,39.0422,38.4233,38.561,4757.059389844,0
+WDIV.US,D,20130701,000000,38.659,38.692,38.5998,38.5998,608.16143878829,0
+WDIV.US,D,20130702,000000,38.6522,38.659,38.3223,38.4019,3089.2539526246,0
+WDIV.US,D,20130703,000000,38.2185,38.9122,38.0847,38.4019,5137.4179846116,0
+WDIV.US,D,20130708,000000,38.7648,38.8753,38.6668,38.7705,2119.2879968623,0
+WDIV.US,D,20130709,000000,39.0422,39.047,38.9762,39.047,453.54412384212,0
+WDIV.US,D,20130710,000000,38.919,39.0286,38.919,39.0286,906.0574655846,0
+WDIV.US,D,20130711,000000,39.6621,39.7824,39.6039,39.7824,2129.5958178587,0
+WDIV.US,D,20130712,000000,39.6495,39.6495,39.5253,39.6107,980.27377675876,0
+WDIV.US,D,20130716,000000,39.7863,39.8833,39.7446,39.8484,21109.386618552,0
+WDIV.US,D,20130717,000000,40.0182,40.0182,40.0133,40.0133,608.16143878829,0
+WDIV.US,D,20130718,000000,40.1326,40.4295,40.1326,40.3557,5945.5511507303,0
+WDIV.US,D,20130719,000000,40.3004,40.3684,40.3004,40.3684,1056.5516521322,0
+WDIV.US,D,20130722,000000,40.3955,40.6012,40.3955,40.6012,5471.3913848954,0
+WDIV.US,D,20130723,000000,40.7012,40.7787,40.6739,40.7583,26398.329571811,0
+WDIV.US,D,20130724,000000,40.8457,40.8457,40.4955,40.4955,5756.918026496,0
+WDIV.US,D,20130725,000000,40.4625,40.739,40.4363,40.739,1668.8362193191,0
+WDIV.US,D,20130726,000000,40.6362,40.706,40.3955,40.706,1605.958511241,0
+WDIV.US,D,20130729,000000,40.9204,40.9204,40.5148,40.608,3765.4470099892,0
+WDIV.US,D,20130730,000000,40.6613,40.6613,40.3557,40.5265,3490.228189385,0
+WDIV.US,D,20130731,000000,40.3441,40.6468,39.8959,40.608,4474.6250945424,0
+WDIV.US,D,20130801,000000,40.8195,40.8195,40.7865,40.7953,453.54412384212,0
+WDIV.US,D,20130802,000000,40.8117,40.8709,40.7012,40.8709,753.5017148377,0
+WDIV.US,D,20130805,000000,40.8195,41.7692,40.7953,40.802,2119.2879968623,0
+WDIV.US,D,20130806,000000,40.7322,40.7719,40.6409,40.7719,1571.9427019528,0
+WDIV.US,D,20130807,000000,40.7545,40.7545,40.6613,40.7322,1362.6939357256,0
+WDIV.US,D,20130808,000000,40.964,41.1814,40.964,41.1814,1142.1065664024,0
+WDIV.US,D,20130812,000000,41.0125,41.1067,40.9271,40.9524,4639.5502304849,0
+WDIV.US,D,20130813,000000,40.9437,41.1134,40.9437,41.1134,545.28373071018,0
+WDIV.US,D,20130814,000000,41.0067,41.0591,40.998,41.0591,854.51836060254,0
+WDIV.US,D,20130815,000000,40.7118,40.7545,40.4295,40.7545,4692.1201175666,0
+WDIV.US,D,20130819,000000,40.5488,40.5751,40.5488,40.5751,320.57323298841,0
+WDIV.US,D,20130820,000000,40.3441,40.5925,40.3441,40.5032,1210.1381849787,0
+WDIV.US,D,20130821,000000,40.3955,40.3955,39.8833,40.2326,5975.4438316199,0
+WDIV.US,D,20130822,000000,40.3557,40.5488,40.3557,40.4295,6752.6535347494,0
+WDIV.US,D,20130823,000000,40.5614,40.6808,40.4295,40.6808,29461.813971944,0
+WDIV.US,D,20130826,000000,40.5207,40.5207,40.4508,40.51,4005.6192392056,0
+WDIV.US,D,20130827,000000,40.0656,40.0656,39.8203,39.8484,2876.9128400985,0
+WDIV.US,D,20130828,000000,39.9231,39.9532,39.8484,39.9154,2653.2331244764,0
+WDIV.US,D,20130829,000000,39.9794,39.9794,39.8707,39.9105,1056.5516521322,0
+WDIV.US,D,20130830,000000,39.8203,39.861,39.6039,39.6039,6131.0919286657,0
+WDIV.US,D,20130903,000000,40.2539,40.2539,39.894,39.9386,1150.3528231996,0
+WDIV.US,D,20130904,000000,40.1743,40.3645,40.1743,40.3645,1954.3628609197,0
+WDIV.US,D,20130905,000000,40.4071,40.4071,40.4071,40.4071,153.58653284654,0
+WDIV.US,D,20130906,000000,40.7312,40.8195,40.3247,40.8195,5457.9912176,0
+WDIV.US,D,20130909,000000,40.8854,41.0911,40.8515,41.0649,3055.2381433365,0
+WDIV.US,D,20130910,000000,41.0814,41.3172,41.0814,41.3172,1422.4792975048,0
+WDIV.US,D,20130911,000000,41.3473,41.5471,41.3473,41.5121,3802.5551655763,0
+WDIV.US,D,20130912,000000,41.4559,41.487,41.356,41.4404,32695.377418519,0
+WDIV.US,D,20130913,000000,41.3317,41.4986,41.3249,41.454,4878.6916776017,0
+WDIV.US,D,20130916,000000,42.0079,42.0079,41.8546,41.8546,3154.193224902,0
+WDIV.US,D,20130917,000000,41.97,41.9779,41.9468,41.9779,645.26959437538,0
+WDIV.US,D,20130918,000000,41.8925,42.7704,41.81,42.7704,2119.2879968623,0
+WDIV.US,D,20130919,000000,42.8704,42.8704,42.6113,42.6113,909.14981188352,0
+WDIV.US,D,20130920,000000,42.4852,42.5105,42.3649,42.492,3648.9686327298,0
+WDIV.US,D,20130924,000000,42.5754,42.5754,42.4047,42.4047,25370.639818469,0
+WDIV.US,D,20130925,000000,42.3407,42.4959,42.2961,42.4338,51603.013472237,0
+WDIV.US,D,20130926,000000,42.5463,42.6783,42.2795,42.2795,3983.9728151132,0
+WDIV.US,D,20130927,000000,42.3261,42.3261,42.3261,42.3261,152.55575074689,0
+WDIV.US,D,20130930,000000,42.2844,42.2844,42.1903,42.1903,974.08908416091,0
+WDIV.US,D,20131001,000000,42.4047,42.4338,42.2902,42.3969,19986.864912042,0
+WDIV.US,D,20131002,000000,42.1971,42.3853,42.1835,42.3853,3374.7805942252,0
+WDIV.US,D,20131003,000000,42.1524,42.1524,42.1524,42.1524,152.55575074689,0
+WDIV.US,D,20131004,000000,42.1166,42.1166,42.1166,42.1166,170.07904644079,0
+WDIV.US,D,20131007,000000,41.9982,42.0593,41.9982,42.0447,952.44266006845,0
+WDIV.US,D,20131008,000000,41.6722,41.6722,41.6597,41.6597,296.86524469666,0
+WDIV.US,D,20131009,000000,41.7925,41.7925,41.7314,41.7314,390.66641576401,0
+WDIV.US,D,20131010,000000,42.1835,42.5105,42.1447,42.4668,8526.6295282318,0
+WDIV.US,D,20131011,000000,42.5105,42.6307,42.4959,42.6307,1060.6747805308,0
+WDIV.US,D,20131014,000000,42.5036,42.5036,42.5036,42.5036,587.54579679547,0
+WDIV.US,D,20131015,000000,42.6987,42.7374,42.591,42.591,901.93433718603,0
+WDIV.US,D,20131016,000000,42.5706,43.0062,42.5706,42.9985,10909.797742602,0
+WDIV.US,D,20131017,000000,43.402,43.4767,43.3234,43.4767,2493.461899032,0
+WDIV.US,D,20131018,000000,43.6969,43.7513,43.6639,43.7513,1300.8470097472,0
+WDIV.US,D,20131021,000000,43.6775,43.8133,43.6775,43.8133,1787.3761607778,0
+WDIV.US,D,20131022,000000,44.1364,44.2072,44.0976,44.2072,3207.7938940833,0
+WDIV.US,D,20131023,000000,43.8424,43.8977,43.823,43.823,1287.4468424518,0
+WDIV.US,D,20131024,000000,43.89,43.9501,43.89,43.9433,1164.7837725945,0
+WDIV.US,D,20131025,000000,43.923,43.923,43.923,43.923,451.48255964284,0
+WDIV.US,D,20131028,000000,44.0772,44.0772,44.0695,44.0695,451.48255964284,0
+WDIV.US,D,20131029,000000,43.989,44.0103,43.9773,43.9831,1371.9709746224,0
+WDIV.US,D,20131030,000000,43.8289,43.8289,43.823,43.823,451.48255964284,0
+WDIV.US,D,20131031,000000,43.6813,43.725,43.6813,43.725,396.85110836185,0
+WDIV.US,D,20131101,000000,43.3651,43.4234,43.3166,43.4234,901.93433718603,0
+WDIV.US,D,20131104,000000,43.4524,43.4767,43.4524,43.4689,740.10154754237,0
+WDIV.US,D,20131105,000000,43.1963,43.2574,43.173,43.2244,6046.5677964951,0
+WDIV.US,D,20131106,000000,43.5552,43.5785,43.4825,43.5038,2854.2356339064,0
+WDIV.US,D,20131107,000000,43.075,43.0789,43.075,43.0789,1499.7879549779,0
+WDIV.US,D,20131108,000000,42.8965,43.043,42.8965,43.011,3797.4012550781,0
+WDIV.US,D,20131111,000000,43.1313,43.1313,43.0886,43.0886,1198.7995818827,0
+WDIV.US,D,20131112,000000,43.0295,43.0372,42.8965,42.9044,5160.0951908037,0
+WDIV.US,D,20131113,000000,42.819,42.819,42.8054,42.8054,1569.8811377535,0
+WDIV.US,D,20131114,000000,43.2778,43.2914,43.1653,43.2914,2597.5708910958,0
+WDIV.US,D,20131115,000000,43.9667,43.9667,43.2973,43.37,1499.7879549779,0
+WDIV.US,D,20131118,000000,43.5456,43.5456,43.5456,43.5456,152.55575074689,0
+WDIV.US,D,20131119,000000,43.3088,43.3088,43.1963,43.1963,2760.4344628391,0
+WDIV.US,D,20131120,000000,43.043,43.043,42.7772,42.785,7583.4639070601,0
+WDIV.US,D,20131121,000000,42.8898,42.9985,42.8898,42.9897,2506.8620663273,0
+WDIV.US,D,20131122,000000,42.9693,43.1246,42.9693,43.1246,2708.895357857,0
+WDIV.US,D,20131125,000000,43.173,43.173,43.1022,43.1022,760.71718953519,0
+WDIV.US,D,20131127,000000,42.9848,42.9848,42.9848,42.9848,323.66557928733,0
+WDIV.US,D,20131129,000000,43.0789,43.1022,43.0789,43.1022,728.76294444631,0
+WDIV.US,D,20131202,000000,42.7976,42.7976,42.5967,42.5967,828.74880811151,0
+WDIV.US,D,20131203,000000,42.2844,42.3106,42.1971,42.1971,21174.325890829,0
+WDIV.US,D,20131206,000000,42.1748,42.2601,42.17,42.2437,1665.7438730201,0
+WDIV.US,D,20131209,000000,42.3174,42.3649,42.2961,42.3261,2938.759766077,0
+WDIV.US,D,20131211,000000,41.9526,41.9779,41.7984,41.7984,1772.9452113828,0
+WDIV.US,D,20131212,000000,41.6101,41.713,41.6101,41.6597,2679.0026769674,0
+WDIV.US,D,20131213,000000,41.5267,41.6771,41.5267,41.6771,1283.3237140533,0
+WDIV.US,D,20131216,000000,42.1748,42.1748,42.0991,42.1593,1147.2604769006,0
+WDIV.US,D,20131217,000000,41.9186,41.9914,41.8973,41.9914,1865.7156003505,0
+WDIV.US,D,20131219,000000,42.2514,42.2514,42.2437,42.2437,1667.8054372194,0
+WDIV.US,D,20131220,000000,43.404,43.404,42.6899,42.7374,6925.8249274891,0
+WDIV.US,D,20131223,000000,43.0081,43.1226,42.9945,43.1003,2635.7098287825,0
+WDIV.US,D,20131226,000000,43.3603,43.3855,43.3603,43.3855,2255.3512340149,0
+WDIV.US,D,20131227,000000,43.5204,43.5281,43.4621,43.4621,1930.6548726279,0
+WDIV.US,D,20131230,000000,43.662,43.7076,43.662,43.6805,2075.9951486773,0
+WDIV.US,D,20131231,000000,43.8997,43.8997,43.7881,43.7881,1208.0766207795,0
+WDIV.US,D,20140102,000000,43.1817,43.2022,42.9625,42.9625,1893.5467170408,0
+WDIV.US,D,20140106,000000,43.1149,43.9181,42.9878,42.9878,2117.226432663,0
+WDIV.US,D,20140107,000000,43.0081,43.1149,43.0081,43.1003,2821.2506067179,0
+WDIV.US,D,20140108,000000,42.9664,42.9809,42.8597,42.9072,2323.3828525912,0
+WDIV.US,D,20140109,000000,42.9945,43.0402,42.9945,43.0402,875.13400259536,0
+WDIV.US,D,20140110,000000,43.3186,43.5204,43.3108,43.5204,2297.6133001002,0
+WDIV.US,D,20140113,000000,43.4796,43.629,42.5638,42.623,18166.503724076,0
+WDIV.US,D,20140114,000000,43.172,45.774,43.172,43.4388,94193.899047311,0
+WDIV.US,D,20140115,000000,43.4388,44.3362,43.339,43.6805,11676.699624735,0
+WDIV.US,D,20140116,000000,43.404,43.4467,43.3515,43.3515,3839.6633211634,0
+WDIV.US,D,20140117,000000,43.5611,43.5611,43.3855,43.3855,3197.4860730869,0
+WDIV.US,D,20140121,000000,43.5951,44.0404,43.5892,43.5951,6232.1085744306,0
+WDIV.US,D,20140122,000000,43.662,44.3295,43.6145,43.6426,10143.926642569,0
+WDIV.US,D,20140123,000000,43.2924,43.3321,43.1886,43.3321,1930.6548726279,0
+WDIV.US,D,20140124,000000,43.0081,43.2924,42.5735,42.6297,10114.033961679,0
+WDIV.US,D,20140127,000000,42.4561,42.6103,42.4561,42.59,1702.8520286072,0
+WDIV.US,D,20140128,000000,42.623,42.8917,42.623,42.7714,3278.9178589586,0
+WDIV.US,D,20140129,000000,42.3941,42.3941,42.1641,42.3941,590.63814309439,0
+WDIV.US,D,20140130,000000,42.3416,42.8248,42.3416,42.5822,1303.9393560461,0
+WDIV.US,D,20140131,000000,42.0981,42.8199,42.0787,42.2728,4878.6916776017,0
+WDIV.US,D,20140203,000000,42.1593,42.1593,41.6034,41.6034,3592.2756172495,0
+WDIV.US,D,20140204,000000,41.8285,41.9555,41.8285,41.9497,4196.3139276392,0
+WDIV.US,D,20140205,000000,41.7489,41.8896,41.7489,41.8896,2088.364533873,0
+WDIV.US,D,20140206,000000,42.2058,42.3941,42.2058,42.3611,5385.8364706252,0
+WDIV.US,D,20140207,000000,42.7568,42.9257,42.7568,42.8917,10221.235300042,0
+WDIV.US,D,20140210,000000,42.7374,42.7637,42.7113,42.7452,7617.4797163483,0
+WDIV.US,D,20140211,000000,43.0343,43.3914,42.8868,43.3914,2139.9036388551,0
+WDIV.US,D,20140212,000000,43.3971,43.4331,43.3254,43.3254,4365.3621919804,0
+WDIV.US,D,20140213,000000,43.1953,43.6076,43.1953,43.5892,15022.618320171,0
+WDIV.US,D,20140214,000000,43.8056,44.0598,43.8056,44.0442,13118.763782134,0
+WDIV.US,D,20140218,000000,44.0879,44.1616,44.0821,44.1015,5570.3464664609,0
+WDIV.US,D,20140219,000000,43.9851,44.0325,43.7881,43.8347,3175.8396489945,0
+WDIV.US,D,20140220,000000,43.9307,44.1684,43.9045,44.1276,8775.0480142453,0
+WDIV.US,D,20140221,000000,44.1558,44.2509,44.0879,44.0879,3842.7556674623,0
+WDIV.US,D,20140224,000000,44.4157,44.5768,44.3072,44.3072,6719.6685075608,0
+WDIV.US,D,20140225,000000,44.44,44.4788,44.2431,44.2752,3319.1183608446,0
+WDIV.US,D,20140226,000000,44.2373,44.2373,44.0442,44.0821,1544.1115852625,0
+WDIV.US,D,20140227,000000,44.1082,44.2829,44.1082,44.2218,1698.7289002087,0
+WDIV.US,D,20140228,000000,44.5099,44.6244,44.5099,44.5991,2353.2755334808,0
+WDIV.US,D,20140303,000000,44.0404,44.0404,43.8133,43.9365,1713.1598496036,0
+WDIV.US,D,20140304,000000,44.2693,44.3013,44.2509,44.2965,1706.9751570058,0
+WDIV.US,D,20140305,000000,44.4022,44.4022,44.3576,44.3576,2301.7364284988,0
+WDIV.US,D,20140306,000000,44.7563,44.7563,44.7408,44.7408,917.39606868065,0
+WDIV.US,D,20140307,000000,44.4983,44.4983,44.4439,44.4857,2189.3811796379,0
+WDIV.US,D,20140310,000000,44.3847,44.3964,44.3226,44.3847,5332.2358014438,0
+WDIV.US,D,20140311,000000,44.3362,44.3362,44.3149,44.3149,1355.4784610281,0
+WDIV.US,D,20140312,000000,44.3072,44.3072,44.3013,44.3013,1370.9401925228,0
+WDIV.US,D,20140313,000000,43.9433,43.9433,43.8744,43.8744,1216.3228775766,0
+WDIV.US,D,20140314,000000,44.2072,44.2072,43.4544,44.0675,4308.6691765001,0
+WDIV.US,D,20140317,000000,44.4914,44.5768,44.4914,44.5768,746.28624014021,0
+WDIV.US,D,20140318,000000,44.574,44.7999,44.574,44.7272,3342.8263491363,0
+WDIV.US,D,20140319,000000,44.6244,44.6341,44.0141,44.0141,3060.3920538347,0
+WDIV.US,D,20140320,000000,43.9307,44.1189,43.9307,44.0675,3197.4860730869,0
+WDIV.US,D,20140321,000000,44.409,44.4449,44.3857,44.4167,3698.4461735125,0
+WDIV.US,D,20140324,000000,44.2519,44.2975,44.1402,44.2975,2689.3104979638,0
+WDIV.US,D,20140325,000000,44.6088,44.7534,44.5633,44.7349,3150.0700965034,0
+WDIV.US,D,20140326,000000,44.8106,44.8795,44.6224,44.6825,8564.7684659185,0
+WDIV.US,D,20140328,000000,45.123,45.123,45.1017,45.1181,1824.4843163649,0
+WDIV.US,D,20140402,000000,45.3316,45.3316,45.3316,45.3316,1408.0483481098,0
+WDIV.US,D,20140403,000000,45.286,45.286,45.0493,45.1017,1957.4552072186,0
+WDIV.US,D,20140404,000000,45.482,45.482,45.482,45.482,552.49920540767,0
+WDIV.US,D,20140408,000000,45.3869,45.6925,45.3869,45.6178,2540.8778756155,0
+WDIV.US,D,20140409,000000,45.8904,45.9031,45.8428,45.8428,2365.6449186765,0
+WDIV.US,D,20140410,000000,45.9835,45.9835,45.6003,45.6314,4289.0843166069,0
+WDIV.US,D,20140411,000000,45.5033,45.6246,45.4723,45.5237,3970.5726478178,0
+WDIV.US,D,20140414,000000,45.5567,45.5634,45.512,45.512,1313.2163949429,0
+WDIV.US,D,20140415,000000,45.4539,45.6003,45.1919,45.6003,6525.8814728283,0
+WDIV.US,D,20140416,000000,45.7924,45.9341,45.7885,45.9341,2574.8936849037,0
+WDIV.US,D,20140417,000000,46.0446,46.0446,46.0175,46.0175,1044.1822669365,0
+WDIV.US,D,20140421,000000,46.0863,46.0863,46.0863,46.0863,706.08573825421,0
+WDIV.US,D,20140422,000000,46.2134,46.2484,46.1989,46.2213,950.38109586917,0
+WDIV.US,D,20140423,000000,46.0175,46.032,45.9786,46.032,4393.1933086707,0
+WDIV.US,D,20140424,000000,46.228,46.2367,46.1252,46.2367,7920.5296536428,0
+WDIV.US,D,20140425,000000,46.2134,46.2134,46.2134,46.2134,297.8960267963,0
+WDIV.US,D,20140428,000000,46.2426,46.5734,46.2426,46.5734,7531.9248020781,0
+WDIV.US,D,20140429,000000,46.7354,46.7868,46.7092,46.7645,3689.1691346158,0
+WDIV.US,D,20140430,000000,46.7868,46.944,46.7499,46.9003,5939.3664581325,0
+WDIV.US,D,20140501,000000,46.7966,46.9003,46.7966,46.9003,2265.6590550113,0
+WDIV.US,D,20140502,000000,46.781,46.9798,46.781,46.8373,2148.1498956522,0
+WDIV.US,D,20140505,000000,46.8101,46.8838,46.7966,46.8838,1371.9709746224,0
+WDIV.US,D,20140506,000000,47.0061,47.0109,46.8838,46.9245,20388.869930902,0
+WDIV.US,D,20140507,000000,46.912,47.1128,46.912,47.0885,1972.9169387132,0
+WDIV.US,D,20140508,000000,47.265,47.2903,47.2553,47.2553,1637.9127563298,0
+WDIV.US,D,20140509,000000,47.2039,47.2553,47.0109,47.0885,5044.6475956439,0
+WDIV.US,D,20140512,000000,47.2845,47.4203,47.1885,47.3059,4868.3838566053,0
+WDIV.US,D,20140513,000000,47.2223,47.265,47.1962,47.2156,4169.5135930486,0
+WDIV.US,D,20140514,000000,47.265,47.299,47.1758,47.1758,7799.9281479848,0
+WDIV.US,D,20140515,000000,46.8838,46.9885,46.8838,46.9885,3364.4727732288,0
+WDIV.US,D,20140516,000000,46.9885,47.0681,46.9885,46.9934,3448.9969053994,0
+WDIV.US,D,20140519,000000,46.9934,47.041,46.9798,47.041,4259.1916357173,0
+WDIV.US,D,20140520,000000,46.7966,46.9245,46.7033,46.7033,7155.6893357091,0
+WDIV.US,D,20140521,000000,46.5812,46.7771,46.5812,46.7771,6936.1327484855,0
+WDIV.US,D,20140522,000000,47.0061,47.0332,46.8101,47.0255,3555.1674616624,0
+WDIV.US,D,20140523,000000,46.9741,47.0818,46.9741,47.0681,3894.2947724444,0
+WDIV.US,D,20140527,000000,47.2486,47.2786,47.0885,47.0885,6086.7682983812,0
+WDIV.US,D,20140528,000000,47.1506,47.1758,47.1506,47.1758,1398.7713092131,0
+WDIV.US,D,20140529,000000,47.3204,47.4057,47.265,47.4057,4764.2748645415,0
+WDIV.US,D,20140530,000000,47.3437,47.3863,47.3437,47.3863,1709.0367212051,0
+WDIV.US,D,20140602,000000,47.527,47.527,47.3514,47.3941,1918.2854874322,0
+WDIV.US,D,20140603,000000,47.299,47.299,47.1089,47.2845,2305.8595568973,0
+WDIV.US,D,20140604,000000,47.1632,47.332,47.1506,47.1826,4731.289837353,0
+WDIV.US,D,20140605,000000,47.365,47.6144,47.365,47.6144,652.48506907287,0
+WDIV.US,D,20140606,000000,47.7909,47.7909,47.7909,47.7909,510.23713932238,0
+WDIV.US,D,20140609,000000,47.9015,47.9015,47.7792,47.8656,2461.5076539431,0
+WDIV.US,D,20140610,000000,47.7579,47.8423,47.7114,47.7851,4282.8996240091,0
+WDIV.US,D,20140611,000000,47.6715,47.6715,47.4203,47.4814,6707.2991223651,0
+WDIV.US,D,20140612,000000,47.6842,47.6842,47.4814,47.494,2890.3130073939,0
+WDIV.US,D,20140613,000000,47.5678,47.5717,47.5338,47.5435,2356.3678797797,0
+WDIV.US,D,20140616,000000,47.7385,47.7385,47.5968,47.6842,7818.4822257783,0
+WDIV.US,D,20140617,000000,47.4873,47.5629,47.4873,47.5629,1796.6531996746,0
+WDIV.US,D,20140618,000000,47.6571,47.7715,47.6085,47.7715,3845.8480137612,0
+WDIV.US,D,20140619,000000,48.1721,48.2595,48.0644,48.1304,8538.9989134275,0
+WDIV.US,D,20140620,000000,48.0557,48.275,47.981,48.0713,9648.1204526414,0
+WDIV.US,D,20140623,000000,48.0838,48.1391,48.0014,48.1391,22789.561440967,0
+WDIV.US,D,20140624,000000,48.0218,48.0644,47.7599,47.8559,4659.1350903781,0
+WDIV.US,D,20140625,000000,47.7599,47.8996,47.7249,47.8996,2987.2065247601,0
+WDIV.US,D,20140626,000000,47.8452,48.016,47.8452,47.9946,1450.3104141951,0
+WDIV.US,D,20140627,000000,47.952,47.9946,47.8229,47.9374,12499.263740249,0
+WDIV.US,D,20140630,000000,48.0713,48.144,48.047,48.1178,4767.3672108404,0
+WDIV.US,D,20140701,000000,48.275,48.2982,48.2468,48.275,2915.0517777853,0
+WDIV.US,D,20140702,000000,47.8452,48.1654,47.8452,48.1247,3346.9494775349,0
+WDIV.US,D,20140703,000000,48.0431,48.1585,47.9946,48.1314,19732.261733432,0
+WDIV.US,D,20140707,000000,47.9879,47.9879,47.8996,47.9577,4956.0003350748,0
+WDIV.US,D,20140708,000000,47.7395,47.7744,47.7395,47.7744,2667.6640738714,0
+WDIV.US,D,20140709,000000,47.7181,47.8607,47.6842,47.8607,1904.8853201369,0
+WDIV.US,D,20140710,000000,47.3068,47.6638,47.3068,47.6571,8216.3641162398,0
+WDIV.US,D,20140711,000000,47.562,47.6571,47.562,47.6571,1115.3062318118,0
+WDIV.US,D,20140714,000000,48.047,48.047,47.7181,47.7744,4626.1500631896,0
+WDIV.US,D,20140715,000000,47.7114,47.7249,47.4775,47.6075,1639.9743205291,0
+WDIV.US,D,20140716,000000,47.787,47.884,47.787,47.787,6565.0511926147,0
+WDIV.US,D,20140717,000000,47.7744,47.7802,47.2923,47.2923,5141.5411130102,0
+WDIV.US,D,20140718,000000,47.7346,47.7802,47.7346,47.7802,3778.8471772846,0
+WDIV.US,D,20140721,000000,47.4775,47.6919,47.4775,47.6919,1667.8054372194,0
+WDIV.US,D,20140722,000000,47.8229,47.9577,47.7065,47.7065,5334.2973656431,0
+WDIV.US,D,20140723,000000,47.8763,47.9656,47.8559,47.9656,4355.054370984,0
+WDIV.US,D,20140724,000000,47.9656,47.981,47.9656,47.981,2525.4161441209,0
+WDIV.US,D,20140725,000000,48.0082,48.0082,47.7395,47.7395,8077.2085327883,0
+WDIV.US,D,20140728,000000,47.7938,47.9946,47.6842,47.981,3562.3829363599,0
+WDIV.US,D,20140729,000000,47.9247,48.0771,47.7395,47.7395,1979.1016313111,0
+WDIV.US,D,20140730,000000,47.7346,47.7346,47.464,47.5124,2654.263906576,0
+WDIV.US,D,20140731,000000,47.1351,47.1351,46.9352,46.9974,6347.5561695904,0
+WDIV.US,D,20140801,000000,46.7499,46.7966,46.5355,46.7209,7881.3599338564,0
+WDIV.US,D,20140804,000000,46.6956,46.9217,46.5928,46.9217,6918.6094527916,0
+WDIV.US,D,20140805,000000,46.5423,46.5782,46.2717,46.2871,3273.7639484604,0
+WDIV.US,D,20140806,000000,46.1029,46.295,46.0737,46.2348,2776.9269764333,0
+WDIV.US,D,20140807,000000,45.8594,45.8729,45.744,45.744,2656.3254707753,0
+WDIV.US,D,20140808,000000,46.1271,46.3337,45.9671,46.3337,2169.7963197447,0
+WDIV.US,D,20140811,000000,46.4802,46.5569,46.3968,46.4725,6029.0445008012,0
+WDIV.US,D,20140812,000000,46.4802,46.488,46.4181,46.4181,1059.6439984311,0
+WDIV.US,D,20140813,000000,46.5423,46.6102,46.5423,46.5705,2832.589209814,0
+WDIV.US,D,20140814,000000,46.7877,46.8693,46.7877,46.8693,5025.0627357507,0
+WDIV.US,D,20140815,000000,46.9624,47.0215,46.6792,46.9081,6560.9280642161,0
+WDIV.US,D,20140818,000000,47.0652,47.1826,46.9974,47.1264,4632.3347557875,0
+WDIV.US,D,20140819,000000,47.0652,47.1622,47.0526,47.1622,2249.166541417,0
+WDIV.US,D,20140820,000000,47.0458,47.0652,47.0458,47.0652,461.79038063925,0
+WDIV.US,D,20140821,000000,47.3136,47.3815,47.3136,47.3815,1059.6439984311,0
+WDIV.US,D,20140822,000000,47.3068,47.4154,47.2079,47.3272,3586.0909246517,0
+WDIV.US,D,20140825,000000,47.5784,47.5784,47.4019,47.4504,5373.4670854295,0
+WDIV.US,D,20140826,000000,47.5318,47.5707,47.5251,47.5318,3320.1491429442,0
+WDIV.US,D,20140827,000000,47.5415,47.7744,47.5415,47.7114,1398.7713092131,0
+WDIV.US,D,20140828,000000,47.6571,47.7462,47.6289,47.7395,2464.6000002421,0
+WDIV.US,D,20140829,000000,47.6357,47.6571,47.5959,47.6571,2584.1707238004,0
+WDIV.US,D,20140902,000000,47.3951,47.5415,47.3068,47.4988,5283.7890427607,0
+WDIV.US,D,20140903,000000,47.8375,47.8559,47.6997,47.7744,4996.2008369608,0
+WDIV.US,D,20140904,000000,47.7938,47.9122,47.5881,47.5881,4763.2440824419,0
+WDIV.US,D,20140905,000000,47.7802,47.8006,47.7114,47.7744,1242.0924300676,0
+WDIV.US,D,20140908,000000,47.6571,47.6571,47.2496,47.3349,9049.2360527499,0
+WDIV.US,D,20140909,000000,47.0381,47.0652,46.9459,46.9915,7127.8582190187,0
+WDIV.US,D,20140910,000000,47.0381,47.0992,47.0381,47.0914,2283.1823507052,0
+WDIV.US,D,20140911,000000,46.8945,46.9401,46.8945,46.9284,2207.9352574314,0
+WDIV.US,D,20140912,000000,46.7209,46.7499,46.5841,46.5841,2222.3662068264,0
+WDIV.US,D,20140915,000000,46.5065,46.5628,46.488,46.488,1111.1831034132,0
+WDIV.US,D,20140916,000000,46.4996,46.8867,46.4395,46.8392,6548.5586790204,0
+WDIV.US,D,20140917,000000,46.8256,46.8256,46.6102,46.6568,2391.4144711675,0
+WDIV.US,D,20140918,000000,46.7209,46.7771,46.7209,46.7499,2533.662400918,0
+WDIV.US,D,20140919,000000,46.8925,47.0206,46.586,46.648,5870.3040574565,0
+WDIV.US,D,20140922,000000,46.3493,46.3493,46.1689,46.261,8673.0005863809,0
+WDIV.US,D,20140923,000000,46.064,46.0718,45.807,45.8555,7783.4356343905,0
+WDIV.US,D,20140924,000000,45.9632,45.9632,45.709,45.9175,3790.1857803806,0
+WDIV.US,D,20140925,000000,45.58,45.7458,45.2442,45.2948,27974.395402162,0
+WDIV.US,D,20140926,000000,45.2442,45.4723,45.2327,45.4723,2292.459389602,0
+WDIV.US,D,20140929,000000,45.0658,45.1143,44.9804,45.0784,5010.6317863558,0
+WDIV.US,D,20140930,000000,45.1968,45.1968,44.9677,45.1143,5137.4179846116,0
+WDIV.US,D,20141001,000000,44.8436,44.8436,44.6477,44.7796,7770.0354670952,0
+WDIV.US,D,20141002,000000,44.6477,44.6477,44.2993,44.6205,4648.8272693817,0
+WDIV.US,D,20141003,000000,44.4953,44.4953,44.4837,44.4837,928.7346717767,0
+WDIV.US,D,20141006,000000,44.7864,44.862,44.606,44.7311,3487.1358430861,0
+WDIV.US,D,20141007,000000,44.669,44.7039,44.4041,44.4041,7052.6111257449,0
+WDIV.US,D,20141008,000000,44.342,45.2375,44.342,45.2375,3081.0076958275,0
+WDIV.US,D,20141009,000000,44.5827,44.5827,44.3139,44.3139,1825.5150984645,0
+WDIV.US,D,20141010,000000,44.0568,44.2382,43.9307,43.9307,4225.1758264292,0
+WDIV.US,D,20141013,000000,44.3052,44.3052,44.2993,44.2993,4959.0926813737,0
+WDIV.US,D,20141014,000000,44.5516,44.5516,44.0714,44.0714,1749.2372230911,0
+WDIV.US,D,20141015,000000,44.0151,44.0151,43.0896,43.8007,9344.0397332473,0
+WDIV.US,D,20141016,000000,43.5311,43.954,43.5078,43.954,1449.2796320955,0
+WDIV.US,D,20141017,000000,44.2936,44.3139,44.0801,44.247,12598.218821814,0
+WDIV.US,D,20141020,000000,43.9627,44.4886,43.9627,44.4769,12291.045756121,0
+WDIV.US,D,20141021,000000,44.7175,44.927,44.7175,44.8912,6742.3457137529,0
+WDIV.US,D,20141022,000000,44.8843,44.9533,44.6729,44.6729,6175.4155589503,0
+WDIV.US,D,20141023,000000,44.8698,45.0658,44.8698,44.9804,4939.5078214805,0
+WDIV.US,D,20141024,000000,44.9464,45.156,44.9387,45.156,7497.9089927899,0
+WDIV.US,D,20141027,000000,44.959,45.1201,44.8223,45.059,11516.928399291,0
+WDIV.US,D,20141028,000000,45.5179,45.6906,45.5179,45.6906,5155.9720624052,0
+WDIV.US,D,20141029,000000,46,46,45.4169,45.6333,5944.5203686307,0
+WDIV.US,D,20141030,000000,45.6274,45.9466,45.6274,45.9175,3093.3770810232,0
+WDIV.US,D,20141031,000000,46.0863,46.2668,46.0863,46.2668,6341.3714769925,0
+WDIV.US,D,20141103,000000,46.0165,46.1689,45.8768,45.9709,7870.0213307604,0
+WDIV.US,D,20141104,000000,45.7662,45.9379,45.6837,45.838,3748.954496395,0
+WDIV.US,D,20141105,000000,45.8302,46.0999,45.8157,46.0582,5706.4097036136,0
+WDIV.US,D,20141106,000000,45.9826,45.9826,45.6498,45.6498,4205.590966536,0
+WDIV.US,D,20141107,000000,45.6624,45.9312,45.6624,45.7924,2882.0667505967,0
+WDIV.US,D,20141110,000000,46.0088,46.1892,45.9922,46.0505,2933.6058555788,0
+WDIV.US,D,20141111,000000,46.1262,46.2416,46.1262,46.2416,1444.1257215973,0
+WDIV.US,D,20141112,000000,46.2416,46.2416,46.064,46.064,6558.8665000168,0
+WDIV.US,D,20141113,000000,46.1892,46.1892,45.9826,46.0505,3407.7656214137,0
+WDIV.US,D,20141114,000000,46.0505,46.1262,46.0505,46.1262,3615.9836055413,0
+WDIV.US,D,20141117,000000,45.9118,46.197,45.9118,46.1892,2629.5251361846,0
+WDIV.US,D,20141118,000000,46.4065,46.5385,46.4065,46.4938,2389.3529069683,0
+WDIV.US,D,20141119,000000,46.327,46.4551,46.3095,46.4551,5451.8065250022,0
+WDIV.US,D,20141120,000000,46.2338,46.294,46.2086,46.2416,5788.8722715849,0
+WDIV.US,D,20141121,000000,46.7693,46.7693,46.5074,46.586,4371.5468845782,0
+WDIV.US,D,20141124,000000,46.683,46.683,46.5442,46.648,8832.7718118253,0
+WDIV.US,D,20141125,000000,46.5734,46.7247,46.5646,46.6345,6444.4496869566,0
+WDIV.US,D,20141126,000000,46.78,46.8761,46.7373,46.8761,7283.5063160646,0
+WDIV.US,D,20141128,000000,46.6743,46.7693,46.5385,46.5385,7906.0987042478,0
+WDIV.US,D,20141201,000000,46.5316,46.6142,46.4551,46.4938,5605.3930578487,0
+WDIV.US,D,20141202,000000,46.4551,46.4551,46.3095,46.4259,1937.8703473254,0
+WDIV.US,D,20141203,000000,46.4327,46.5802,46.4191,46.5734,8942.0347143872,0
+WDIV.US,D,20141204,000000,46.5385,46.5956,46.4142,46.5006,5922.8739445382,0
+WDIV.US,D,20141205,000000,46.3978,46.3978,46.2533,46.3648,3621.1375160395,0
+WDIV.US,D,20141208,000000,46.0942,46.2086,45.9865,45.9865,6575.3590136111,0
+WDIV.US,D,20141209,000000,45.6906,45.7662,45.6498,45.7662,4248.8838147209,0
+WDIV.US,D,20141210,000000,45.709,45.7226,45.19,45.19,7564.9098292666,0
+WDIV.US,D,20141211,000000,45.4053,45.5179,45.2327,45.2375,10852.073945022,0
+WDIV.US,D,20141212,000000,45.1483,45.1483,44.8058,44.8058,3902.5410292415,0
+WDIV.US,D,20141215,000000,44.6254,44.6884,44.0025,44.1005,5283.7890427607,0
+WDIV.US,D,20141216,000000,44.7311,44.7311,44.1335,44.2936,18928.251695711,0
+WDIV.US,D,20141217,000000,44.6205,44.7466,44.5438,44.5768,40811.755671094,0
+WDIV.US,D,20141218,000000,45.3646,45.5857,45.2511,45.5857,7695.819155921,0
+WDIV.US,D,20141219,000000,45.4703,45.7614,45.4703,45.7177,2814.0351320204,0
+WDIV.US,D,20141222,000000,45.7245,45.8409,45.6721,45.8274,3949.957005825,0
+WDIV.US,D,20141223,000000,45.7614,45.9224,45.7614,45.8904,4988.9853622633,0
+WDIV.US,D,20141224,000000,45.9922,46.1717,45.9448,46.1582,6678.4372235752,0
+WDIV.US,D,20141226,000000,46.4482,46.4482,46.3183,46.3183,14444.349562272,0
+WDIV.US,D,20141229,000000,46.2901,46.4889,46.2901,46.4045,7958.6685913295,0
+WDIV.US,D,20141230,000000,46.0942,46.1504,45.9826,46.0505,26715.8104585,0
+WDIV.US,D,20141231,000000,46.064,46.2901,45.6915,45.6915,8458.5979096555,0
+WDIV.US,D,20150102,000000,45.7031,45.7031,45.3442,45.3442,4045.8197410916,0
+WDIV.US,D,20150105,000000,45.1628,45.1628,44.5099,44.5768,5896.0736099475,0
+WDIV.US,D,20150106,000000,44.7369,44.8572,44.3295,44.5477,12693.050774981,0
+WDIV.US,D,20150107,000000,44.929,45.1201,44.6874,45.0192,111327.55910755,0
+WDIV.US,D,20150108,000000,45.5567,45.5567,45.4306,45.5013,16076.077626004,0
+WDIV.US,D,20150109,000000,45.3112,45.3675,45.1696,45.3675,3537.6441659685,0
+WDIV.US,D,20150112,000000,45.1201,45.1201,45.027,45.1133,13881.542535868,0
+WDIV.US,D,20150113,000000,45.6274,45.6789,45.0968,45.1483,18682.925555997,0
+WDIV.US,D,20150114,000000,44.963,45.2336,44.8795,45.2336,7358.7534093384,0
+WDIV.US,D,20150115,000000,45.5509,45.5509,45.3171,45.4015,4211.7756591339,0
+WDIV.US,D,20150116,000000,45.3365,45.8525,45.3365,45.8525,9392.4864919304,0
+WDIV.US,D,20150120,000000,45.8729,46.1921,45.8525,45.9865,2569.7397744055,0
+WDIV.US,D,20150121,000000,46.3405,46.3405,46.0505,46.3241,4159.2057720522,0
+WDIV.US,D,20150122,000000,46.4889,46.6229,46.2213,46.5956,7934.9606030378,0
+WDIV.US,D,20150123,000000,46.5879,46.778,46.5452,46.5452,6754.7150989486,0
+WDIV.US,D,20150126,000000,46.7664,46.8606,46.5084,46.7839,9499.6878302931,0
+WDIV.US,D,20150127,000000,46.7082,46.8916,46.6229,46.7994,15961.660812944,0
+WDIV.US,D,20150128,000000,46.8207,46.8207,46.2037,46.2037,8439.0130497623,0
+WDIV.US,D,20150129,000000,46.5879,46.6374,46.1989,46.6374,24693.415979004,0
+WDIV.US,D,20150130,000000,46.2833,46.3474,45.9922,46.1776,8314.2884157057,0
+WDIV.US,D,20150202,000000,46.3832,46.3832,46.3056,46.3056,4835.3988294168,0
+WDIV.US,D,20150203,000000,47.3272,47.6162,47.2864,47.498,55504.523719379,0
+WDIV.US,D,20150204,000000,47.301,47.4484,47.301,47.4213,32629.407364142,0
+WDIV.US,D,20150205,000000,47.6541,47.9927,47.6541,47.9927,22272.108826947,0
+WDIV.US,D,20150206,000000,47.5804,47.5804,47.0749,47.1593,23929.60644317,0
+WDIV.US,D,20150209,000000,47.0604,47.3068,47.0604,47.1545,10991.229528474,0
+WDIV.US,D,20150210,000000,47.236,47.399,47.1389,47.3776,9144.0680059169,0
+WDIV.US,D,20150211,000000,47.0749,47.0749,46.7994,46.9983,6392.9105819746,0
+WDIV.US,D,20150212,000000,47.4426,47.6881,47.4426,47.6881,5731.1484740049,0
+WDIV.US,D,20150213,000000,47.9791,47.9927,47.8462,47.9791,9582.1503982644,0
+WDIV.US,D,20150217,000000,47.787,48.1188,47.787,48.0771,12188.998328257,0
+WDIV.US,D,20150218,000000,48.0421,48.146,47.9015,48.146,7002.1028028625,0
+WDIV.US,D,20150219,000000,48.0208,48.0635,47.787,47.8957,10674.779423884,0
+WDIV.US,D,20150220,000000,47.7666,48.2595,47.7492,48.1915,7904.0371400486,0
+WDIV.US,D,20150223,000000,48.0063,48.0334,47.8385,48.0004,69586.037982577,0
+WDIV.US,D,20150224,000000,48.1324,48.3536,47.948,48.3312,5490.9762447886,0
+WDIV.US,D,20150225,000000,48.3866,48.4806,48.2954,48.4302,86570.234638365,0
+WDIV.US,D,20150226,000000,48.4089,48.4089,48.2119,48.2662,8565.7992480182,0
+WDIV.US,D,20150227,000000,48.1605,48.3866,48.1605,48.2391,16158.540193975,0
+WDIV.US,D,20150302,000000,48.1043,48.1043,47.9345,48.047,43072.260815606,0
+WDIV.US,D,20150303,000000,47.9927,47.9927,47.8462,47.948,10345.959934099,0
+WDIV.US,D,20150304,000000,47.787,47.787,47.4484,47.6162,7651.4955256365,0
+WDIV.US,D,20150305,000000,47.8093,47.8093,47.5678,47.6764,45203.918197664,0
+WDIV.US,D,20150306,000000,47.2864,47.3156,46.7723,46.7723,7934.9606030378,0
+WDIV.US,D,20150309,000000,46.9459,46.9692,46.8431,46.9061,8500.8599757408,0
+WDIV.US,D,20150310,000000,46.1717,46.3183,45.8729,45.9039,11761.223756906,0
+WDIV.US,D,20150311,000000,45.8972,45.9699,45.8525,45.8904,2122.3803431612,0
+WDIV.US,D,20150312,000000,46.3891,46.3968,46.2901,46.3687,3545.8904227657,0
+WDIV.US,D,20150313,000000,46.0505,46.0505,45.5848,45.8195,27909.456129885,0
+WDIV.US,D,20150316,000000,46.163,46.3144,46.1349,46.2571,3826.2631538681,0
+WDIV.US,D,20150317,000000,46.1349,46.3144,46.1193,46.2901,7221.6593900861,0
+WDIV.US,D,20150318,000000,46.3183,47.1797,46.2736,47.1797,11192.232037904,0
+WDIV.US,D,20150319,000000,46.8547,46.8547,46.6782,46.6869,8926.5729828926,0
+WDIV.US,D,20150320,000000,47.2136,47.7201,47.2136,47.6105,6498.050356138,0
+WDIV.US,D,20150323,000000,47.882,48.0518,47.7055,48.0247,9722.3367638156,0
+WDIV.US,D,20150324,000000,48.0383,48.1227,47.981,48.0179,8595.6919289078,0
+WDIV.US,D,20150325,000000,48.1168,48.1168,47.7531,47.7531,6484.6501888427,0
+WDIV.US,D,20150326,000000,47.5134,47.5134,47.236,47.3156,10994.321874773,0
+WDIV.US,D,20150327,000000,47.1138,47.3068,47.1138,47.202,9722.3367638156,0
+WDIV.US,D,20150330,000000,47.2409,47.2409,47.1225,47.1729,9301.777667162,0
+WDIV.US,D,20150331,000000,46.6917,47.5067,46.6248,46.8401,22548.358429651,0
+WDIV.US,D,20150401,000000,46.911,47.0458,46.6985,46.9371,19728.138605033,0
+WDIV.US,D,20150402,000000,47.2563,47.266,47.1729,47.2302,5776.5028863892,0
+WDIV.US,D,20150406,000000,47.6056,47.8336,47.4126,47.6832,4507.6101217309,0
+WDIV.US,D,20150407,000000,47.7618,47.818,47.625,47.6347,8896.680302003,0
+WDIV.US,D,20150408,000000,48.0121,48.0121,47.7055,47.7832,4789.0136349329,0
+WDIV.US,D,20150409,000000,47.6988,47.7114,47.4998,47.7114,6658.852363682,0
+WDIV.US,D,20150410,000000,47.7909,47.8909,47.7249,47.8909,13952.666500743,0
+WDIV.US,D,20150413,000000,47.6909,47.7055,47.4543,47.494,7613.3565879497,0
+WDIV.US,D,20150414,000000,47.882,47.9587,47.818,47.9112,40438.612551024,0
+WDIV.US,D,20150415,000000,47.9743,48.3798,47.9743,48.3798,7694.7883738214,0
+WDIV.US,D,20150416,000000,48.1818,48.5864,48.1818,48.5127,6741.3149316533,0
+WDIV.US,D,20150417,000000,48.0121,48.1508,47.7958,47.9316,17754.19088422,0
+WDIV.US,D,20150420,000000,47.9888,48.1431,47.9656,48.0247,15230.836304298,0
+WDIV.US,D,20150421,000000,48.2381,48.2381,48.0247,48.0247,6039.3523217977,0
+WDIV.US,D,20150422,000000,47.8666,48.1023,47.7181,48.0596,13665.078294944,0
+WDIV.US,D,20150423,000000,47.9239,48.4292,47.9239,48.3866,3943.7723132271,0
+WDIV.US,D,20150424,000000,48.4215,48.6233,48.4079,48.533,10003.740277018,0
+WDIV.US,D,20150427,000000,48.8668,48.9346,48.6397,48.6397,5633.224174539,0
+WDIV.US,D,20150428,000000,48.8474,49.0103,48.8474,49.0055,6199.123547242,0
+WDIV.US,D,20150429,000000,48.7494,48.8551,48.6233,48.6844,6342.4022590922,0
+WDIV.US,D,20150430,000000,48.5709,48.601,48.3623,48.4486,6761.9305736461,0
+WDIV.US,D,20150501,000000,48.4419,48.5709,48.2866,48.533,13527.984275691,0
+WDIV.US,D,20150504,000000,48.6534,48.7125,48.6164,48.6534,3378.9037226238,0
+WDIV.US,D,20150505,000000,48.5127,48.6456,48.1168,48.1994,9301.777667162,0
+WDIV.US,D,20150506,000000,48.3565,48.3866,47.9656,48.1905,18069.61020671,0
+WDIV.US,D,20150507,000000,47.7249,47.9374,47.7249,47.9374,4295.2690092048,0
+WDIV.US,D,20150508,000000,48.6767,48.7765,48.4166,48.7125,4789.0136349329,0
+WDIV.US,D,20150511,000000,48.5709,48.5864,48.3293,48.3429,5492.0070268882,0
+WDIV.US,D,20150512,000000,48.1915,48.435,48.1905,48.3933,6407.3415313696,0
+WDIV.US,D,20150513,000000,48.634,48.7834,48.634,48.634,4088.0818071769,0
+WDIV.US,D,20150514,000000,48.9541,49.1724,48.9541,49.1724,6199.123547242,0
+WDIV.US,D,20150515,000000,49.153,49.3091,49.1462,49.2704,8547.2451702246,0
+WDIV.US,D,20150518,000000,48.9842,49.0453,48.9541,48.9842,6195.0004188435,0
+WDIV.US,D,20150519,000000,48.634,48.7338,48.6164,48.6698,9722.3367638156,0
+WDIV.US,D,20150520,000000,48.601,48.7338,48.5709,48.7338,4088.0818071769,0
+WDIV.US,D,20150521,000000,48.8299,48.9589,48.7901,48.9202,5354.9130076359,0
+WDIV.US,D,20150522,000000,48.6902,48.7562,48.5777,48.6698,86659.912681033,0
+WDIV.US,D,20150526,000000,48.0674,48.0674,47.4998,47.6784,11778.7470526,0
+WDIV.US,D,20150527,000000,47.6988,47.9656,47.6988,47.9656,11412.819407227,0
+WDIV.US,D,20150528,000000,47.6415,47.8122,47.4863,47.8122,8458.5979096555,0
+WDIV.US,D,20150529,000000,47.4067,47.4775,47.266,47.4,8455.5055633566,0
+WDIV.US,D,20150601,000000,47.3359,47.4349,47.0662,47.236,10569.639649721,0
+WDIV.US,D,20150602,000000,47.3941,47.6988,47.3863,47.5998,5677.5478048236,0
+WDIV.US,D,20150603,000000,47.5687,47.8035,47.5687,47.6619,3524.2439986732,0
+WDIV.US,D,20150604,000000,47.3223,47.3504,46.9371,47.0099,39735.619159068,0
+WDIV.US,D,20150605,000000,46.8023,46.8023,46.6045,46.7043,5921.8431624386,0
+WDIV.US,D,20150608,000000,46.6656,46.6656,46.4968,46.6248,4088.0818071769,0
+WDIV.US,D,20150609,000000,46.4899,46.6917,46.4861,46.6248,3789.154998281,0
+WDIV.US,D,20150610,000000,47.2223,47.2932,47.2223,47.2864,1428.6639901027,0
+WDIV.US,D,20150611,000000,47.2806,47.3272,47.2806,47.2806,3404.6732751148,0
+WDIV.US,D,20150612,000000,46.8887,46.9187,46.7868,46.8644,2253.2896698156,0
+WDIV.US,D,20150615,000000,46.5695,46.6917,46.5346,46.5996,3098.5309915214,0
+WDIV.US,D,20150616,000000,46.7383,46.9236,46.7334,46.9236,8174.1020501545,0
+WDIV.US,D,20150617,000000,46.9236,47.202,46.6549,47.0808,9021.4049360596,0
+WDIV.US,D,20150618,000000,47.2738,47.5581,47.236,47.4213,14090.791302095,0
+WDIV.US,D,20150619,000000,47.2893,47.4096,47.1593,47.1962,9299.7161029627,0
+WDIV.US,D,20150622,000000,47.6502,47.9229,47.6502,47.7366,2083.2106233748,0
+WDIV.US,D,20150623,000000,47.8229,48.0761,47.7938,47.853,8367.8890848871,0
+WDIV.US,D,20150624,000000,47.8579,47.8579,47.6269,47.7085,11098.430866837,0
+WDIV.US,D,20150625,000000,47.7288,47.7288,47.5057,47.5057,14433.010959176,0
+WDIV.US,D,20150626,000000,47.4474,47.658,47.3107,47.3834,6659.8831457816,0
+WDIV.US,D,20150629,000000,46.814,46.878,46.3454,46.3822,23729.63471584,0
+WDIV.US,D,20150630,000000,46.6927,46.713,46.3377,46.4327,13470.260478111,0
+WDIV.US,D,20150701,000000,46.7005,46.7567,46.4754,46.4754,4159.2057720522,0
+WDIV.US,D,20150702,000000,46.7344,46.7344,46.6045,46.7005,6799.0387292332,0
+WDIV.US,D,20150706,000000,46.2241,46.2241,45.8758,45.9408,15264.852113587,0
+WDIV.US,D,20150707,000000,45.5993,45.9321,45.1705,45.9321,12211.67553445,0
+WDIV.US,D,20150708,000000,45.5596,45.5809,45.3102,45.3432,8188.5329995495,0
+WDIV.US,D,20150709,000000,46.0873,46.0873,45.5519,45.5519,14987.571728783,0
+WDIV.US,D,20150710,000000,46.4541,46.6122,46.3871,46.6122,13597.046676367,0
+WDIV.US,D,20150713,000000,46.7286,46.8945,46.7189,46.8043,6380.5411967789,0
+WDIV.US,D,20150714,000000,46.8693,47.0197,46.845,47.0197,7965.884066027,0
+WDIV.US,D,20150715,000000,46.8557,46.9895,46.713,46.7839,7156.7201178087,0
+WDIV.US,D,20150716,000000,47.1806,47.2389,47.0934,47.2039,6244.4779596263,0
+WDIV.US,D,20150717,000000,47.0934,47.0934,46.9304,46.9304,1941.993475724,0
+WDIV.US,D,20150720,000000,46.9304,46.9478,46.8624,46.8624,4994.1392727615,0
+WDIV.US,D,20150721,000000,47.1545,47.1545,46.7286,46.7344,4159.2057720522,0
+WDIV.US,D,20150722,000000,46.5016,46.7654,46.5016,46.5996,20536.271771152,0
+WDIV.US,D,20150723,000000,46.5549,46.5996,46.165,46.165,2639.8329571811,0
+WDIV.US,D,20150724,000000,46.0311,46.0311,45.7235,45.7235,6106.3531582743,0
+WDIV.US,D,20150727,000000,45.6178,45.6178,45.3578,45.3578,29277.303976109,0
+WDIV.US,D,20150728,000000,45.8428,45.9971,45.5363,45.9573,3605.6757845448,0
+WDIV.US,D,20150729,000000,45.9796,46.4482,45.9796,46.3822,51895.755588535,0
+WDIV.US,D,20150730,000000,46.1727,46.3027,46.1727,46.3027,6521.7583444297,0
+WDIV.US,D,20150731,000000,46.845,46.845,46.4482,46.4482,4854.9836893099,0
+WDIV.US,D,20150803,000000,46.4482,46.4832,46.1582,46.2784,10230.512338939,0
+WDIV.US,D,20150804,000000,46.3522,46.6413,46.3522,46.3522,6799.0387292332,0
+WDIV.US,D,20150805,000000,46.5404,46.6549,46.4482,46.4482,3605.6757845448,0
+WDIV.US,D,20150806,000000,46.3027,46.3377,46.2406,46.3027,4891.0610627974,0
+WDIV.US,D,20150807,000000,46.1271,46.1446,46.0359,46.1446,3056.2689254361,0
+WDIV.US,D,20150810,000000,46.5016,46.7005,46.4899,46.6587,4298.3613555037,0
+WDIV.US,D,20150811,000000,46.2164,46.4114,46.0359,46.4114,149220.13987246,0
+WDIV.US,D,20150812,000000,45.9573,46.4327,45.9573,46.4172,7769.0046849956,0
+WDIV.US,D,20150813,000000,46.3958,46.3958,46.0942,46.1009,13180.610708112,0
+WDIV.US,D,20150814,000000,46.1446,46.1999,46.0718,46.1999,3333.5493102396,0
+WDIV.US,D,20150817,000000,45.9855,46.0718,45.9855,46.0718,10266.589712426,0
+WDIV.US,D,20150818,000000,46.0786,46.0786,45.8855,45.8855,4577.7033045065,0
+WDIV.US,D,20150819,000000,45.5596,45.6693,45.3102,45.5256,5273.4812217643,0
+WDIV.US,D,20150820,000000,45.3161,45.3161,44.9047,44.9329,13736.202259818,0
+WDIV.US,D,20150821,000000,44.9047,44.9047,44.0908,44.0908,23867.759517192,0
+WDIV.US,D,20150824,000000,43.8289,43.8289,41.4239,42.1301,71019.855883178,0
+WDIV.US,D,20150825,000000,42.5493,44.0103,42.5114,42.5629,12068.396822599,0
+WDIV.US,D,20150826,000000,43.6843,43.6843,42.4833,43.3477,4854.9836893099,0
+WDIV.US,D,20150827,000000,43.8434,44.1616,43.7134,43.8803,18733.433878879,0
+WDIV.US,D,20150828,000000,43.6503,44.1258,43.6503,43.9957,3190.2705983894,0
+WDIV.US,D,20150831,000000,43.7056,44.0762,43.6145,44.0762,38017.305398966,0
+WDIV.US,D,20150901,000000,43.4902,43.4902,42.72,42.9082,27338.402846683,0
+WDIV.US,D,20150902,000000,42.8868,43.1003,42.6724,43.1003,4159.2057720522,0
+WDIV.US,D,20150903,000000,43.2671,43.6358,43.239,43.2759,4717.8896700577,0
+WDIV.US,D,20150904,000000,42.7345,42.7345,42.525,42.7345,3883.986951448,0
+WDIV.US,D,20150908,000000,43.5999,43.759,43.4651,43.7464,6244.4779596263,0
+WDIV.US,D,20150909,000000,44.2984,44.2984,43.5301,43.6989,6799.0387292332,0
+WDIV.US,D,20150910,000000,43.5631,43.6989,43.4204,43.6989,3028.4378087458,0
+WDIV.US,D,20150911,000000,43.2973,43.5368,43.2837,43.5126,10131.557257374,0
+WDIV.US,D,20150914,000000,43.4204,43.4204,43.2467,43.3186,4298.3613555037,0
+WDIV.US,D,20150915,000000,43.3914,43.7464,43.2973,43.6843,34137.441575917,0
+WDIV.US,D,20150916,000000,43.9307,44.2567,43.9307,44.2567,1113.2446676125,0
+WDIV.US,D,20150917,000000,44.2101,44.6806,44.1694,44.6806,2469.7539107403,0
+WDIV.US,D,20150918,000000,43.9104,44.0791,43.7639,43.7639,4796.2291096304,0
+WDIV.US,D,20150921,000000,43.7639,43.8017,43.5669,43.6552,24834.633126655,0
+WDIV.US,D,20150922,000000,42.817,42.8752,42.7355,42.8403,9055.4207453477,0
+WDIV.US,D,20150923,000000,42.883,42.9169,42.6841,42.751,9741.9216237088,0
+WDIV.US,D,20150924,000000,42.4823,42.7957,42.3368,42.7568,14494.857885154,0
+WDIV.US,D,20150925,000000,43.0265,43.2536,42.8597,42.9645,3981.9112509139,0
+WDIV.US,D,20150928,000000,42.6666,42.6666,42.1408,42.1408,16309.034380523,0
+WDIV.US,D,20150929,000000,42.0749,42.3727,42.0749,42.1234,18526.246676851,0
+WDIV.US,D,20150930,000000,42.7801,42.8015,42.6579,42.7801,8508.0754504383,0
+WDIV.US,D,20151001,000000,42.9994,42.9994,42.6065,42.8965,15232.897868497,0
+WDIV.US,D,20151002,000000,42.6579,43.1536,42.6482,43.1536,3156.2547891013,0
+WDIV.US,D,20151005,000000,43.9453,44.4187,43.9453,44.3906,4683.8738607695,0
+WDIV.US,D,20151006,000000,44.5206,44.5788,44.4566,44.5118,18799.403933256,0
+WDIV.US,D,20151007,000000,44.8708,44.9669,44.831,44.9669,6313.5403603022,0
+WDIV.US,D,20151008,000000,44.8562,45.4412,44.8562,45.4412,2604.7863657933,0
+WDIV.US,D,20151009,000000,45.8428,45.8428,45.5499,45.6372,3294.3795904532,0
+WDIV.US,D,20151012,000000,45.4335,45.5654,45.383,45.383,9594.5197834601,0
+WDIV.US,D,20151013,000000,45.383,45.383,45.383,45.383,138.12480135192,0
+WDIV.US,D,20151014,000000,45.0697,45.2375,45.0473,45.1133,19207.593644714,0
+WDIV.US,D,20151015,000000,45.2656,45.5857,45.2424,45.5857,4529.2565458233,0
+WDIV.US,D,20151016,000000,45.5654,45.6828,45.5499,45.6828,3839.6633211634,0
+WDIV.US,D,20151019,000000,45.3374,45.3374,45.1928,45.2491,3294.3795904532,0
+WDIV.US,D,20151020,000000,45.3452,45.3452,45.1997,45.2307,22963.763615806,0
+WDIV.US,D,20151021,000000,45.3374,45.3374,44.9154,44.9154,960.68891686558,0
+WDIV.US,D,20151022,000000,45.4752,45.6304,45.4499,45.5857,7546.3557514731,0
+WDIV.US,D,20151023,000000,45.7517,45.8031,45.5159,45.646,27992.949479956,0
+WDIV.US,D,20151026,000000,45.6061,45.6061,45.4499,45.4539,3020.1915519487,0
+WDIV.US,D,20151027,000000,45.1201,45.1201,44.8436,44.9242,100853.78219309,0
+WDIV.US,D,20151028,000000,45.2957,45.4916,44.894,45.126,66685.417154186,0
+WDIV.US,D,20151029,000000,44.9581,45.0231,44.7835,44.7835,12483.802008755,0
+WDIV.US,D,20151030,000000,45.1803,45.1803,44.9804,45.0096,32109.893185923,0
+WDIV.US,D,20151102,000000,45.1201,45.2792,45.1046,45.2792,4808.5984948261,0
+WDIV.US,D,20151103,000000,45.2375,45.5266,45.2375,45.4985,3020.1915519487,0
+WDIV.US,D,20151104,000000,45.5926,45.5984,45.1133,45.1997,4629.2424094885,0
+WDIV.US,D,20151105,000000,45.2792,45.2792,44.9891,44.9891,6859.854873112,0
+WDIV.US,D,20151106,000000,44.7195,44.7195,44.3722,44.5788,4803.4445843279,0
+WDIV.US,D,20151109,000000,44.4361,44.4361,43.9375,44.0258,7897.8524474507,0
+WDIV.US,D,20151110,000000,44.0122,44.0627,43.822,43.9821,8780.2019247436,0
+WDIV.US,D,20151111,000000,44.2228,44.3256,43.9307,44.085,7821.5745720773,0
+WDIV.US,D,20151112,000000,43.7289,43.7289,43.3632,43.3632,11664.33023954,0
+WDIV.US,D,20151113,000000,43.2914,43.2914,43.0265,43.075,13172.364451315,0
+WDIV.US,D,20151116,000000,43.1953,43.5601,43.1604,43.5601,10978.860143279,0
+WDIV.US,D,20151117,000000,43.822,43.8754,43.6775,43.6775,4665.319782976,0
+WDIV.US,D,20151118,000000,43.8114,44.1422,43.8114,44.1296,10429.453284169,0
+WDIV.US,D,20151119,000000,44.2315,44.4566,44.2315,44.3323,8508.0754504383,0
+WDIV.US,D,20151120,000000,44.4643,44.5604,44.2606,44.2606,4803.4445843279,0
+WDIV.US,D,20151123,000000,44.2742,44.2965,43.989,43.989,8646.2002517902,0
+WDIV.US,D,20151124,000000,43.8686,44.1141,43.7289,44.1141,2196.5966543353,0
+WDIV.US,D,20151125,000000,44.0171,44.1005,43.9453,43.9453,18937.528734608,0
+WDIV.US,D,20151127,000000,43.822,43.8424,43.8017,43.8424,3294.3795904532,0
+WDIV.US,D,20151130,000000,43.7445,43.8017,43.7445,43.8017,960.68891686558,0
+WDIV.US,D,20151201,000000,44.0627,44.2315,43.9375,44.2072,5757.9488085956,0
+WDIV.US,D,20151202,000000,43.8967,43.8967,43.5456,43.5456,3222.2248434783,0
+WDIV.US,D,20151203,000000,44.0335,44.0335,43.3263,43.3263,44853.452283786,0
+WDIV.US,D,20151204,000000,43.436,43.7037,43.3845,43.7037,3981.9112509139,0
+WDIV.US,D,20151207,000000,43.3981,43.3981,42.9645,42.9761,4803.4445843279,0
+WDIV.US,D,20151208,000000,42.6123,42.6783,42.4823,42.6065,19873.478881082,0
+WDIV.US,D,20151209,000000,42.6317,43.1303,42.4823,42.5629,14682.460227289,0
+WDIV.US,D,20151210,000000,42.6317,42.7064,42.4289,42.4348,9468.7643673039,0
+WDIV.US,D,20151211,000000,41.9216,42.102,41.5267,41.5267,22912.224510824,0
+WDIV.US,D,20151214,000000,41.8449,41.8526,41.4316,41.5791,20278.576246241,0
+WDIV.US,D,20151215,000000,41.9866,42.234,41.9565,42.102,8780.2019247436,0
+WDIV.US,D,20151216,000000,42.3805,42.5483,42.2388,42.5483,10429.453284169,0
+WDIV.US,D,20151217,000000,42.4687,42.4939,42.0127,42.0962,9880.0464250607,0
+WDIV.US,D,20151218,000000,41.9992,41.9992,41.7246,41.8158,8800.8175667364,0
+WDIV.US,D,20151221,000000,41.4443,41.9419,41.4443,41.6722,73216.452537513,0
+WDIV.US,D,20151222,000000,41.9924,42.1611,41.8352,42.035,9726.4598922142,0
+WDIV.US,D,20151223,000000,42.5308,42.6783,42.4192,42.6482,59413.249441218,0
+WDIV.US,D,20151224,000000,42.7074,42.752,42.7064,42.7491,4946.723296178,0
+WDIV.US,D,20151228,000000,42.4726,42.4998,42.3601,42.4493,6375.3872862807,0
+WDIV.US,D,20151229,000000,42.752,42.8548,42.6317,42.8481,15021.587538071,0
+WDIV.US,D,20151230,000000,42.554,42.6394,42.4144,42.4261,129426.03121305,0
+WDIV.US,D,20151231,000000,42.1806,42.2592,42.0157,42.0884,14693.798830385,0
+WDIV.US,D,20160104,000000,41.3725,41.5267,41.0048,41.5267,12744.589879964,0
+WDIV.US,D,20160105,000000,41.3783,41.5219,41.2153,41.4821,8542.0912597264,0
+WDIV.US,D,20160106,000000,40.9757,41.0125,40.6022,40.8311,43977.287499091,0
+WDIV.US,D,20160107,000000,40.248,40.5081,40.1171,40.1423,22080.383356414,0
+WDIV.US,D,20160108,000000,40.4625,40.4625,39.7785,39.7785,19539.505480798,0
+WDIV.US,D,20160111,000000,40.2364,40.2753,39.6175,39.7601,16962.550231695,0
+WDIV.US,D,20160112,000000,40.3567,40.3567,39.7154,40.0172,16393.558512693,0
+WDIV.US,D,20160113,000000,40.351,40.3567,39.5273,39.5273,10928.351820396,0
+WDIV.US,D,20160114,000000,39.6709,39.9852,39.502,39.9852,75632.605779072,0
+WDIV.US,D,20160115,000000,38.6444,38.9258,38.5387,38.7841,18354.106066211,0
+WDIV.US,D,20160119,000000,39.1411,39.1907,38.7037,38.8385,111384.25212303,0
+WDIV.US,D,20160120,000000,38.1478,38.3195,37.5065,38.2525,117687.48466233,0
+WDIV.US,D,20160121,000000,38.2011,38.6949,38.2011,38.5697,75786.192311919,0
+WDIV.US,D,20160122,000000,39.5156,39.8504,39.4788,39.8504,5380.6825601269,0
+WDIV.US,D,20160125,000000,39.6039,39.6631,39.1907,39.1907,7931.8682567389,0
+WDIV.US,D,20160126,000000,39.5535,40.0773,39.5535,40.0773,3265.5176916633,0
+WDIV.US,D,20160127,000000,39.9279,40.412,39.9241,39.9241,6539.2816401236,0
+WDIV.US,D,20160128,000000,40.5566,40.5721,40.3723,40.5644,1831.6997910624,0
+WDIV.US,D,20160129,000000,40.8651,41.4734,40.8457,41.4734,24649.09234872,0
+WDIV.US,D,20160201,000000,40.8166,41.2143,40.7856,41.1164,15328.760603764,0
+WDIV.US,D,20160202,000000,40.2753,40.2753,39.9881,40.0628,9789.3376002923,0
+WDIV.US,D,20160203,000000,40.3761,40.4401,39.9949,40.4401,3346.9494775349,0
+WDIV.US,D,20160204,000000,41.0542,41.1571,40.9271,41.0251,3353.1341701328,0
+WDIV.US,D,20160205,000000,41.096,41.1338,40.6846,40.7496,13559.93852078,0
+WDIV.US,D,20160208,000000,40.2617,40.2617,39.5845,39.9154,11254.078963882,0
+WDIV.US,D,20160209,000000,39.5215,39.5632,39.2877,39.5389,4097.3588460737,0
+WDIV.US,D,20160210,000000,39.6039,39.6223,39.4361,39.4409,4977.6467591672,0
+WDIV.US,D,20160211,000000,38.9529,39.1081,38.6677,39.1081,22510.219491964,0
+WDIV.US,D,20160212,000000,39.2207,39.5603,39.2207,39.5292,3451.0584695987,0
+WDIV.US,D,20160216,000000,40.0909,40.3092,39.9561,40.2753,3999.4345466078,0
+WDIV.US,D,20160217,000000,40.7496,41.2056,40.7496,41.1494,12879.622335017,0
+WDIV.US,D,20160218,000000,41.3482,41.4356,41.1425,41.2153,9004.9124224653,0
+WDIV.US,D,20160219,000000,40.6245,40.8253,40.5508,40.7943,17403.724970342,0
+WDIV.US,D,20160222,000000,41.2648,41.3783,41.257,41.3036,4012.8347139031,0
+WDIV.US,D,20160223,000000,41.0097,41.0097,40.5925,40.6516,6774.2999588418,0
+WDIV.US,D,20160224,000000,40.0114,40.3548,39.8717,40.3548,7786.5279806895,0
+WDIV.US,D,20160225,000000,40.7176,41.0358,40.6409,40.9786,35686.707071678,0
+WDIV.US,D,20160226,000000,41.2085,41.2085,40.771,40.8836,5459.0219996997,0
+WDIV.US,D,20160229,000000,41.0601,41.2153,41.0154,41.03,74981.151492099,0
+WDIV.US,D,20160301,000000,41.4821,42.1166,41.4821,41.9623,15275.159934583,0
+WDIV.US,D,20160302,000000,41.7237,41.8518,41.6722,41.8518,4778.7058139365,0
+WDIV.US,D,20160303,000000,42.2407,42.8481,42.2407,42.8481,24750.108994485,0
+WDIV.US,D,20160304,000000,42.9072,43.4554,42.9072,43.3438,6135.2150570643,0
+WDIV.US,D,20160307,000000,43.2099,43.8823,43.2099,43.6736,9820.2610632815,0
+WDIV.US,D,20160308,000000,43.4185,43.4185,43.2099,43.2613,4995.1700548611,0
+WDIV.US,D,20160309,000000,43.2613,43.6164,43.2613,43.4689,3056.2689254361,0
+WDIV.US,D,20160310,000000,43.7445,43.7445,43.011,43.2244,4265.3763283152,0
+WDIV.US,D,20160311,000000,43.823,44.0831,43.823,44.0617,4007.6808034049,0
+WDIV.US,D,20160314,000000,43.8823,43.9337,43.8027,43.922,8475.0904232498,0
+WDIV.US,D,20160315,000000,43.2361,43.3855,43.2361,43.3855,297781.60998324,0
+WDIV.US,D,20160316,000000,43.3728,44.0879,43.3079,44.0297,8421.4897540684,0
+WDIV.US,D,20160317,000000,44.3722,45.0513,44.3653,45.0221,17347.031954862,0
+WDIV.US,D,20160318,000000,45.2598,45.2598,44.9746,45.0037,3227.3787539765,0
+WDIV.US,D,20160321,000000,44.7689,44.9639,44.7544,44.9639,839.05662910792,0
+WDIV.US,D,20160322,000000,44.8582,44.926,44.8505,44.8505,5052.8938524411,0
+WDIV.US,D,20160323,000000,44.2092,44.3295,44.1529,44.3295,2289.3670433031,0
+WDIV.US,D,20160324,000000,43.6096,43.6785,43.6096,43.6785,1206.0150565802,0
+WDIV.US,D,20160328,000000,44.0627,44.0937,43.9744,44.0627,2394.5068174665,0
+WDIV.US,D,20160329,000000,43.9521,44.6787,43.7997,44.6777,5097.2174827256,0
+WDIV.US,D,20160330,000000,45.221,45.4296,45.125,45.1705,5414.6983694151,0
+WDIV.US,D,20160331,000000,45.4218,45.4218,45.1638,45.2307,5714.6559604107,0
+WDIV.US,D,20160401,000000,44.4216,44.8407,44.4216,44.8407,6969.117775674,0
+WDIV.US,D,20160404,000000,44.8582,44.926,44.7098,44.7883,25124.282896654,0
+WDIV.US,D,20160405,000000,43.9948,44.0558,43.8831,43.9181,6606.2824766003,0
+WDIV.US,D,20160406,000000,43.759,44.3527,43.6969,44.3372,15938.983606752,0
+WDIV.US,D,20160407,000000,43.6707,43.8647,43.4467,43.4467,1656.4668341234,0
+WDIV.US,D,20160408,000000,44.2712,44.507,44.2062,44.2062,2040.9485572895,0
+WDIV.US,D,20160411,000000,44.8378,44.8795,44.766,44.798,4134.4670016608,0
+WDIV.US,D,20160412,000000,44.7825,45.1997,44.6942,45.1919,2974.8371395644,0
+WDIV.US,D,20160413,000000,45.5857,45.6964,45.5198,45.6964,9418.2560444214,0
+WDIV.US,D,20160414,000000,45.7653,45.7653,45.5984,45.6236,14997.879549779,0
+WDIV.US,D,20160415,000000,45.6071,45.7565,45.5857,45.6915,5245.650105074,0
+WDIV.US,D,20160418,000000,45.4121,46.0116,45.4121,46.0116,11191.201255805,0
+WDIV.US,D,20160419,000000,46.5986,46.781,46.5452,46.7441,5690.9479721189,0
+WDIV.US,D,20160420,000000,46.7063,47.0342,46.6772,46.8518,5318.8356341485,0
+WDIV.US,D,20160421,000000,46.4628,46.5132,46.2037,46.3163,7185.5820165987,0
+WDIV.US,D,20160422,000000,46.4249,46.4899,46.1999,46.3357,20221.883230761,0
+WDIV.US,D,20160425,000000,46.2338,46.2338,46.1213,46.194,3135.6391471085,0
+WDIV.US,D,20160426,000000,46.3968,46.5219,46.3444,46.4045,3834.5094106652,0
+WDIV.US,D,20160427,000000,46.2571,46.7432,46.2571,46.7363,6185.7233799467,0
+WDIV.US,D,20160428,000000,46.5152,46.8188,46.4987,46.5423,7277.3216234667,0
+WDIV.US,D,20160429,000000,46.5521,46.6956,46.3183,46.5743,4831.2757010182,0
+WDIV.US,D,20160502,000000,46.65,46.65,46.4851,46.6248,2008.9943122007,0
+WDIV.US,D,20160503,000000,46.1999,46.1999,45.6964,45.805,6572.2666673122,0
+WDIV.US,D,20160504,000000,45.3928,45.3928,45.1124,45.1191,2722.2955251524,0
+WDIV.US,D,20160505,000000,45.3549,45.3549,44.992,45.0987,7758.6968639991,0
+WDIV.US,D,20160506,000000,44.926,45.2123,44.926,45.1317,5398.2058558208,0
+WDIV.US,D,20160509,000000,44.9697,44.9697,44.6865,44.8223,3875.7406946508,0
+WDIV.US,D,20160510,000000,45.1027,45.3714,45.1027,45.3636,4261.2531999166,0
+WDIV.US,D,20160511,000000,45.2375,45.4732,45.1841,45.2656,11333.449185555,0
+WDIV.US,D,20160512,000000,45.5557,45.5557,45.1928,45.1928,5969.2591390221,0
+WDIV.US,D,20160513,000000,44.9038,44.9038,44.4798,44.5458,39225.382019745,0
+WDIV.US,D,20160516,000000,44.8426,44.9717,44.8426,44.9173,3651.0301969291,0
+WDIV.US,D,20160517,000000,45.0076,45.1628,44.7379,44.7525,11230.370975591,0
+WDIV.US,D,20160518,000000,44.6942,44.8815,44.4653,44.4798,35655.783608688,0
+WDIV.US,D,20160519,000000,44.1364,44.3062,44.1082,44.2673,5620.8547893433,0
+WDIV.US,D,20160520,000000,44.6825,44.7961,44.6825,44.7321,1744.0833125929,0
+WDIV.US,D,20160523,000000,44.6205,44.7572,44.605,44.7243,1688.4210792122,0
+WDIV.US,D,20160524,000000,44.895,45.1124,44.895,45.0861,11690.099792031,0
+WDIV.US,D,20160525,000000,45.3258,45.4121,45.3209,45.4121,8143.1785871653,0
+WDIV.US,D,20160526,000000,45.6314,45.6799,45.5353,45.6693,8872.9723137113,0
+WDIV.US,D,20160527,000000,45.515,45.5479,45.515,45.5169,860.70305320038,0
+WDIV.US,D,20160531,000000,45.7264,45.7264,45.4189,45.5334,6216.6468429359,0
+WDIV.US,D,20160601,000000,45.2434,45.5722,45.2434,45.5722,2501.7081558291,0
+WDIV.US,D,20160602,000000,45.448,45.6944,45.4422,45.6808,8525.5987461322,0
+WDIV.US,D,20160603,000000,46.0922,46.3958,45.9865,46.3502,6569.1743210132,0
+WDIV.US,D,20160606,000000,46.5307,46.91,46.5307,46.8624,4938.4770393809,0
+WDIV.US,D,20160607,000000,47.2059,47.2806,47.1613,47.2117,10382.037307586,0
+WDIV.US,D,20160608,000000,47.3727,47.3727,47.2233,47.2699,3264.4869095636,0
+WDIV.US,D,20160609,000000,46.7877,46.8693,46.6907,46.811,5242.557758775,0
+WDIV.US,D,20160610,000000,46.2678,46.2678,45.8284,45.9913,5568.2849022616,0
+WDIV.US,D,20160613,000000,45.5926,46,45.5644,45.5984,6135.2150570643,0
+WDIV.US,D,20160614,000000,45.222,45.222,44.8213,44.8407,11156.154664417,0
+WDIV.US,D,20160615,000000,45.1483,45.4897,45.1483,45.2055,13589.831201669,0
+WDIV.US,D,20160616,000000,44.5817,45.3403,44.3226,45.2656,69429.359103431,0
+WDIV.US,D,20160617,000000,45.4131,45.807,45.4131,45.6906,9059.5438737463,0
+WDIV.US,D,20160620,000000,46.8013,46.8013,46.4686,46.4686,10067.648767195,0
+WDIV.US,D,20160621,000000,46.7732,46.9227,46.7179,46.7509,3060.3920538347,0
+WDIV.US,D,20160622,000000,46.9701,47.0526,46.6889,46.6985,14060.898621206,0
+WDIV.US,D,20160623,000000,47.4688,47.7482,47.4047,47.7482,6041.4138859969,0
+WDIV.US,D,20160624,000000,44.3333,45.4946,44.3333,44.8416,57899.030536845,0
+WDIV.US,D,20160627,000000,44.2276,44.2276,43.4641,43.5611,172279.76622353,0
+WDIV.US,D,20160628,000000,44.5981,44.7999,44.3556,44.669,30854.40058856,0
+WDIV.US,D,20160629,000000,45.5286,45.8089,45.4363,45.7653,21923.704477269,0
+WDIV.US,D,20160630,000000,45.8924,46.4764,45.8924,46.4754,11372.618905342,0
+WDIV.US,D,20160701,000000,46.7393,46.78,46.5996,46.68,17467.633460519,0
+WDIV.US,D,20160705,000000,46.1262,46.1262,45.8186,45.9079,10059.402510398,0
+WDIV.US,D,20160706,000000,45.4402,45.9292,45.3112,45.8622,6269.2167300176,0
+WDIV.US,D,20160707,000000,46.2426,46.2426,45.6266,45.6266,17732.544460128,0
+WDIV.US,D,20160708,000000,46.1136,46.4541,46.1136,46.3551,63953.844590137,0
+WDIV.US,D,20160711,000000,46.2774,46.8256,46.2774,46.8256,18648.909746708,0
+WDIV.US,D,20160712,000000,47.2263,47.4591,47.1195,47.3543,25804.599082417,0
+WDIV.US,D,20160713,000000,47.2864,47.4087,47.2864,47.4087,2755.2805523409,0
+WDIV.US,D,20160714,000000,47.8685,47.9102,47.7327,47.8413,8762.6786290497,0
+WDIV.US,D,20160715,000000,47.786,47.8162,47.5717,47.7385,6978.3948145708,0
+WDIV.US,D,20160718,000000,47.5794,47.7783,47.5794,47.7511,2292.459389602,0
+WDIV.US,D,20160719,000000,47.4688,47.6047,47.4688,47.5881,18523.154330552,0
+WDIV.US,D,20160720,000000,47.6658,47.9432,47.6192,47.9083,5246.6808871736,0
+WDIV.US,D,20160721,000000,48.0073,48.1198,47.7832,47.7832,7545.3249693734,0
+WDIV.US,D,20160722,000000,47.9015,47.9753,47.8239,47.9296,19094.207613753,0
+WDIV.US,D,20160725,000000,47.9753,47.9753,47.8093,47.9374,6502.1734845365,0
+WDIV.US,D,20160726,000000,48.0363,48.1818,47.9015,48.0218,27258.001842911,0
+WDIV.US,D,20160727,000000,48.1431,48.1905,47.8006,48.0411,11917.902636051,0
+WDIV.US,D,20160728,000000,47.9927,48.0974,47.8966,48.0587,15629.74897686,0
+WDIV.US,D,20160729,000000,48.4225,48.7455,48.2342,48.6417,16239.971979847,0
+WDIV.US,D,20160801,000000,48.3594,48.3895,48.112,48.1915,19517.859056706,0
+WDIV.US,D,20160802,000000,48.211,48.211,47.7666,47.9704,14931.909495402,0
+WDIV.US,D,20160803,000000,47.7958,48.015,47.6745,47.8539,9705.8442502213,0
+WDIV.US,D,20160804,000000,48.2012,48.2605,48.0218,48.1353,9359.5014647419,0
+WDIV.US,D,20160805,000000,48.0509,48.3255,48.0509,48.3099,20996.000587592,0
+WDIV.US,D,20160808,000000,48.5263,48.5263,48.47,48.502,4610.688331695,0
+WDIV.US,D,20160809,000000,48.7028,48.8852,48.6233,48.8018,28289.814724653,0
+WDIV.US,D,20160810,000000,49.0899,49.0899,48.7795,48.8377,38331.693939357,0
+WDIV.US,D,20160811,000000,49.0075,49.2316,48.9842,49.2247,45023.531330228,0
+WDIV.US,D,20160812,000000,49.1103,49.3082,49.0346,49.1443,49399.201343204,0
+WDIV.US,D,20160815,000000,49.2393,49.3926,49.1103,49.2645,10142.895860469,0
+WDIV.US,D,20160816,000000,49.2471,49.2471,48.9318,48.9318,21059.909077769,0
+WDIV.US,D,20160817,000000,48.8542,48.956,48.6068,48.9249,18787.03454806,0
+WDIV.US,D,20160818,000000,48.9444,49.3974,48.9444,49.3974,61265.564874273,0
+WDIV.US,D,20160819,000000,48.9667,48.9987,48.7581,48.9987,9889.3234639575,0
+WDIV.US,D,20160822,000000,48.9162,48.9162,48.6223,48.8174,11390.142201035,0
+WDIV.US,D,20160823,000000,49.3548,49.3548,48.9279,48.9279,8060.716019194,0
+WDIV.US,D,20160824,000000,48.9764,48.9764,48.6737,48.7125,6729.9763285572,0
+WDIV.US,D,20160825,000000,48.634,48.6883,48.5214,48.5214,8941.0039322876,0
+WDIV.US,D,20160826,000000,48.7862,48.9444,48.112,48.2857,22649.375075416,0
+WDIV.US,D,20160829,000000,48.1198,48.3778,48.1198,48.3255,8733.8167302597,0
+WDIV.US,D,20160830,000000,48.2478,48.2934,47.982,48.0751,7844.2517782694,0
+WDIV.US,D,20160831,000000,47.8491,47.886,47.4988,47.6454,15853.428692481,0
+WDIV.US,D,20160901,000000,47.7356,47.8685,47.5784,47.8093,54677.836475467,0
+WDIV.US,D,20160902,000000,48.2934,48.4652,48.2934,48.4622,6340.3406948929,0
+WDIV.US,D,20160906,000000,48.8911,49.1355,48.8911,49.0919,9684.1978261289,0
+WDIV.US,D,20160907,000000,49.1578,49.1578,49.0152,49.0152,11815.855208187,0
+WDIV.US,D,20160908,000000,49.1443,49.2316,49.0075,49.1113,9938.8010047402,0
+WDIV.US,D,20160909,000000,48.598,48.598,47.7919,47.9597,16859.472021731,0
+WDIV.US,D,20160912,000000,47.4144,48.2342,47.4144,48.2342,5667.2399838272,0
+WDIV.US,D,20160913,000000,47.528,47.528,47.1361,47.2069,17021.304811375,0
+WDIV.US,D,20160914,000000,47.3087,47.6153,47.2399,47.2719,13323.889419962,0
+WDIV.US,D,20160915,000000,47.3087,47.7744,47.3087,47.7045,17391.355585146,0
+WDIV.US,D,20160916,000000,47.4436,47.4436,47.2282,47.3582,16534.775660345,0
+WDIV.US,D,20160919,000000,47.8879,48.0625,47.7269,47.8103,15041.172397964,0
+WDIV.US,D,20160920,000000,48.145,48.145,47.8016,47.9132,14912.324635509,0
+WDIV.US,D,20160921,000000,48.1004,48.697,48.0538,48.697,6255.8165627223,0
+WDIV.US,D,20160922,000000,49.1879,49.1879,49.0182,49.0569,4533.3796742219,0
+WDIV.US,D,20160923,000000,48.8144,48.8629,48.5747,48.6737,84546.809376769,0
+WDIV.US,D,20160926,000000,48.436,48.436,48.1974,48.1974,3337.6724386381,0
+WDIV.US,D,20160927,000000,48.145,48.436,48.0014,48.3992,6874.285822507,0
+WDIV.US,D,20160928,000000,48.5049,48.8154,48.2895,48.8154,7746.3274788035,0
+WDIV.US,D,20160929,000000,48.7882,48.827,48.1247,48.405,19732.261733432,0
+WDIV.US,D,20160930,000000,48.6359,48.6815,48.5826,48.6068,9497.6262660938,0
+WDIV.US,D,20161003,000000,48.4894,48.4894,48.2391,48.4419,32464.482228199,0
+WDIV.US,D,20161004,000000,48.5602,48.5602,47.9005,48.0179,8824.5255550281,0
+WDIV.US,D,20161005,000000,48.3235,48.3235,48.0625,48.2324,3373.7498121256,0
+WDIV.US,D,20161006,000000,47.9316,47.9616,47.7356,47.9102,26766.318781383,0
+WDIV.US,D,20161007,000000,47.5959,47.5959,47.3,47.5338,8559.6145554203,0
+WDIV.US,D,20161010,000000,47.5784,47.9102,47.5784,47.7259,7613.3565879497,0
+WDIV.US,D,20161011,000000,47.2282,47.2282,46.7868,46.909,13984.620745832,0
+WDIV.US,D,20161012,000000,46.9701,47.0585,46.8392,47.0197,19124.100294643,0
+WDIV.US,D,20161013,000000,46.746,47.1283,46.3415,46.909,11638.560687049,0
+WDIV.US,D,20161014,000000,47.5047,47.5047,47.0681,47.1128,10084.14128079,0
+WDIV.US,D,20161017,000000,46.8925,47.0264,46.8925,47.0167,7458.7392730036,0
+WDIV.US,D,20161018,000000,47.4901,47.5784,47.4087,47.5193,8911.111251398,0
+WDIV.US,D,20161019,000000,47.4436,47.7114,47.4436,47.6745,7941.1452956356,0
+WDIV.US,D,20161020,000000,47.5115,47.5377,47.397,47.4824,6823.7774996246,0
+WDIV.US,D,20161021,000000,47.1371,47.2816,47.0992,47.2418,10330.498202604,0
+WDIV.US,D,20161024,000000,47.5435,47.5435,47.1458,47.2583,7145.3815147126,0
+WDIV.US,D,20161025,000000,47.397,47.397,47.203,47.203,17462.479550022,0
+WDIV.US,D,20161026,000000,47.0536,47.1128,46.848,46.9992,25441.763783344,0
+WDIV.US,D,20161027,000000,47.2418,47.2418,46.778,46.778,17828.407195394,0
+WDIV.US,D,20161028,000000,46.8537,46.9168,46.5792,46.7383,15454.516019921,0
+WDIV.US,D,20161031,000000,47.0992,47.1593,46.9701,47.1031,9762.5372657016,0
+WDIV.US,D,20161101,000000,47.1681,47.1681,46.6248,46.7917,16924.411294008,0
+WDIV.US,D,20161102,000000,46.6403,46.648,46.4114,46.4172,8671.9698042812,0
+WDIV.US,D,20161103,000000,46.295,46.5035,46.2901,46.3318,14465.995986364,0
+WDIV.US,D,20161104,000000,46.1262,46.2116,45.9884,46.0126,10629.4250115,0
+WDIV.US,D,20161107,000000,46.4715,46.6762,46.4638,46.6762,6844.3931416174,0
+WDIV.US,D,20161108,000000,46.7102,47.1836,46.6383,47.0905,21174.325890829,0
+WDIV.US,D,20161109,000000,46.4783,46.9081,46.2784,46.7306,15312.26809017,0
+WDIV.US,D,20161110,000000,46.6849,46.6849,45.8904,45.9962,14794.81547615,0
+WDIV.US,D,20161111,000000,45.6974,45.6974,45.0211,45.3626,27150.800504549,0
+WDIV.US,D,20161114,000000,45.1483,45.1483,44.8649,45.0464,10259.374237729,0
+WDIV.US,D,20161115,000000,45.3714,45.7905,45.3306,45.7905,32592.299208555,0
+WDIV.US,D,20161116,000000,45.5693,45.5693,45.3394,45.4539,36506.178840892,0
+WDIV.US,D,20161117,000000,45.7138,45.7885,45.612,45.6479,36267.037393775,0
+WDIV.US,D,20161118,000000,45.6974,45.6974,45.4053,45.4772,34006.532249263,0
+WDIV.US,D,20161121,000000,45.8516,45.8924,45.7468,45.8817,53337.819745933,0
+WDIV.US,D,20161122,000000,46.0806,46.2658,46.0806,46.2658,8959.5580100811,0
+WDIV.US,D,20161123,000000,45.9884,46.0737,45.9729,46.0737,13702.186450531,0
+WDIV.US,D,20161125,000000,46.3715,46.3715,46.1843,46.2871,4214.8680054328,0
+WDIV.US,D,20161128,000000,46.2871,46.3861,46.195,46.2784,11167.493267513,0
+WDIV.US,D,20161129,000000,46.0582,46.3794,46.0068,46.2784,42182.695863616,0
+WDIV.US,D,20161130,000000,46.4638,46.4638,46.1873,46.3037,26206.604101277,0
+WDIV.US,D,20161201,000000,46.4249,46.4249,46.1582,46.1737,15206.097533907,0
+WDIV.US,D,20161202,000000,46.1048,46.4337,46.1048,46.4036,36015.526561463,0
+WDIV.US,D,20161205,000000,46.7383,46.8721,46.6035,46.8314,9696.5672113246,0
+WDIV.US,D,20161206,000000,46.9371,47.0749,46.7102,47.0197,13061.039984554,0
+WDIV.US,D,20161207,000000,47.3059,47.7638,47.1195,47.7172,26742.610793091,0
+WDIV.US,D,20161208,000000,47.6745,47.7318,47.4203,47.6502,34909.497368548,0
+WDIV.US,D,20161209,000000,47.915,47.915,47.6861,47.7415,24069.792808722,0
+WDIV.US,D,20161212,000000,47.9239,48.0237,47.8249,47.853,17415.063573438,0
+WDIV.US,D,20161213,000000,48.3079,48.3759,48.1634,48.2537,15045.295526363,0
+WDIV.US,D,20161214,000000,48.0014,48.1217,47.2632,47.2757,29030.947054294,0
+WDIV.US,D,20161215,000000,47.2418,47.2418,46.9867,47.1069,24671.769554912,0
+WDIV.US,D,20161216,000000,47.1952,47.2729,47.0914,47.2466,63395.160692132,0
+WDIV.US,D,20161219,000000,47.2544,47.4261,47.2466,47.2806,23000.871771393,0
+WDIV.US,D,20161220,000000,47.4717,47.5037,47.3776,47.4339,17654.205020555,0
+WDIV.US,D,20161221,000000,47.3262,47.496,47.3262,47.3563,22653.498203815,0
+WDIV.US,D,20161222,000000,47.2466,47.2466,47.1021,47.1632,12722.943455872,0
+WDIV.US,D,20161223,000000,47.2544,47.2642,47.1565,47.2466,10365.544793992,0
+WDIV.US,D,20161227,000000,47.2544,47.4717,47.2544,47.4184,10035.694522107,0
+WDIV.US,D,20161228,000000,47.5581,47.5581,47.2389,47.334,13033.208867863,0
+WDIV.US,D,20161229,000000,47.4339,47.8355,47.4339,47.8355,8238.0105403323,0
+WDIV.US,D,20161230,000000,48.0276,48.0276,47.6231,47.7181,19476.627772721,0
+WDIV.US,D,20170103,000000,47.8579,48.0441,47.8579,47.982,54533.526981517,0
+WDIV.US,D,20170104,000000,48.4069,48.5427,48.3148,48.4884,26859.089170351,0
+WDIV.US,D,20170105,000000,48.6378,48.8678,48.6243,48.8328,11811.732079789,0
+WDIV.US,D,20170106,000000,48.8095,48.8134,48.631,48.7765,38875.946887968,0
+WDIV.US,D,20170109,000000,48.5273,48.6243,48.4729,48.535,31066.741701086,0
+WDIV.US,D,20170110,000000,48.5273,48.5457,48.2828,48.2828,9920.2469269467,0
+WDIV.US,D,20170111,000000,48.2207,48.5844,48.1062,48.5757,15719.427019528,0
+WDIV.US,D,20170112,000000,48.762,48.762,48.4613,48.6437,23530.693770609,0
+WDIV.US,D,20170113,000000,48.7552,48.8008,48.6494,48.7785,19329.225932471,0
+WDIV.US,D,20170117,000000,48.8852,48.9686,48.8008,48.8988,15934.860478353,0
+WDIV.US,D,20170118,000000,48.9541,48.9541,48.4982,48.5273,10310.913342711,0
+WDIV.US,D,20170119,000000,48.3652,48.3798,48.2546,48.3419,6097.0761193776,0
+WDIV.US,D,20170120,000000,48.5844,48.5844,48.3303,48.4166,36159.836055413,0
+WDIV.US,D,20170123,000000,48.6757,48.6757,48.4894,48.568,48988.950067547,0
+WDIV.US,D,20170124,000000,48.8668,49.1481,48.8668,49.1006,8425.612882467,0
+WDIV.US,D,20170125,000000,49.4876,49.5478,49.3741,49.4964,16279.141699634,0
+WDIV.US,D,20170126,000000,49.3935,49.3935,49.1249,49.2121,18222.165957457,0
+WDIV.US,D,20170127,000000,49.0375,49.0832,48.7969,48.9085,10942.782769791,0
+WDIV.US,D,20170130,000000,48.5524,48.5524,48.2828,48.4613,11138.631368723,0
+WDIV.US,D,20170131,000000,48.4982,48.8367,48.4982,48.7931,18100.533669699,0
+WDIV.US,D,20170201,000000,48.9541,48.9541,48.4777,48.6427,20776.444000368,0
+WDIV.US,D,20170202,000000,48.6494,48.6844,48.4768,48.6844,17024.397157674,0
+WDIV.US,D,20170203,000000,49.021,49.0492,48.8037,48.9512,12455.970892064,0
+WDIV.US,D,20170206,000000,48.73,48.73,48.4156,48.5602,12866.222167721,0
+WDIV.US,D,20170207,000000,48.4768,48.4982,48.4128,48.4215,18804.557843755,0
+WDIV.US,D,20170208,000000,48.4166,48.7213,48.4166,48.7077,12198.275367154,0
+WDIV.US,D,20170209,000000,48.8911,48.9328,48.8164,48.8881,5226.0652451808,0
+WDIV.US,D,20170210,000000,49.021,49.218,48.9628,49.2131,18740.649353577,0
+WDIV.US,D,20170213,000000,49.2374,49.2374,48.9773,49.055,11803.485822992,0
+WDIV.US,D,20170214,000000,49.021,49.021,48.7931,49.0085,8901.8342125012,0
+WDIV.US,D,20170215,000000,48.9773,49.2014,48.7862,49.2014,22090.691177411,0
+WDIV.US,D,20170216,000000,49.2558,49.2577,49.1676,49.2577,10598.501548511,0
+WDIV.US,D,20170217,000000,49.0715,49.3091,49.0715,49.3091,7022.7184448553,0
+WDIV.US,D,20170221,000000,49.3178,49.4004,49.183,49.4004,20609.457300226,0
+WDIV.US,D,20170222,000000,49.4091,49.5789,49.3315,49.574,22071.106317517,0
+WDIV.US,D,20170223,000000,50.0494,50.0494,49.7719,49.8194,12297.230448719,0
+WDIV.US,D,20170224,000000,49.3935,49.6866,49.3935,49.6866,9396.609620329,0
+WDIV.US,D,20170227,000000,49.834,49.834,49.6167,49.7554,13127.010038931,0
+WDIV.US,D,20170228,000000,49.8273,49.8273,49.5265,49.5856,14158.822920671,0
+WDIV.US,D,20170301,000000,49.8273,49.933,49.6497,49.8514,15024.67988437,0
+WDIV.US,D,20170302,000000,49.738,49.7651,49.6109,49.6565,16289.44952063,0
+WDIV.US,D,20170303,000000,49.7651,49.8117,49.5188,49.7981,9254.3616905785,0
+WDIV.US,D,20170306,000000,49.7719,49.7719,49.5963,49.6963,13339.351151457,0
+WDIV.US,D,20170307,000000,49.5943,49.6332,49.5119,49.5119,44538.032961296,0
+WDIV.US,D,20170308,000000,49.4178,49.4178,49.1743,49.1743,41645.658389703,0
+WDIV.US,D,20170309,000000,49.3402,49.3402,49.0453,49.2238,12001.395986123,0
+WDIV.US,D,20170310,000000,49.6089,49.6565,49.4372,49.6332,12361.138938897,0
+WDIV.US,D,20170313,000000,49.8408,49.8408,49.7099,49.7321,11419.004099825,0
+WDIV.US,D,20170314,000000,49.5032,49.5032,49.3605,49.4295,37313.281224912,0
+WDIV.US,D,20170315,000000,49.7214,50.2813,49.5856,50.2346,17729.452113828,0
+WDIV.US,D,20170316,000000,50.42,50.5277,50.4064,50.451,18426.260813186,0
+WDIV.US,D,20170317,000000,50.5034,50.6042,50.453,50.5111,6253.754998523,0
+WDIV.US,D,20170320,000000,50.7809,50.7809,50.454,50.5315,13050.732163557,0
+WDIV.US,D,20170321,000000,50.7188,50.7925,50.1832,50.1832,17556.280721089,0
+WDIV.US,D,20170322,000000,50.0067,50.3394,50.0067,50.29,18709.725890588,0
+WDIV.US,D,20170323,000000,50.1202,50.5946,50.1202,50.4074,5117.8331247184,0
+WDIV.US,D,20170324,000000,50.4229,50.5384,50.3269,50.454,14706.168215581,0
+WDIV.US,D,20170327,000000,50.3773,50.454,50.2162,50.3366,8131.8399840693,0
+WDIV.US,D,20170328,000000,50.0348,50.386,50.0348,50.3569,15877.136680774,0
+WDIV.US,D,20170329,000000,50.3394,50.3589,50.0736,50.3589,12536.371895836,0
+WDIV.US,D,20170330,000000,50.4025,50.4384,50.223,50.223,10268.651276625,0
+WDIV.US,D,20170331,000000,50.0348,50.2066,50.0067,50.0824,13756.817901811,0
+WDIV.US,D,20170403,000000,49.834,49.9766,49.6856,49.8971,105444.88566489,0
+WDIV.US,D,20170404,000000,49.834,50.0135,49.7719,50.0135,26122.079969107,0
+WDIV.US,D,20170405,000000,50.0668,50.0668,49.6157,49.6255,33324.154499299,0
+WDIV.US,D,20170406,000000,49.8486,49.8486,49.6196,49.7961,11176.77030641,0
+WDIV.US,D,20170407,000000,49.8194,49.8961,49.7651,49.8273,15164.866249921,0
+WDIV.US,D,20170410,000000,49.8408,49.8806,49.6089,49.8117,27642.483566078,0
+WDIV.US,D,20170411,000000,49.9902,50.0202,49.7196,49.9902,17913.962109665,0
+WDIV.US,D,20170412,000000,50.2619,50.352,50.1289,50.2696,11233.46332189,0
+WDIV.US,D,20170413,000000,50.3307,50.3307,50.0659,50.0911,9081.1902978388,0
+WDIV.US,D,20170417,000000,50.386,50.5014,50.2764,50.5014,11972.534087333,0
+WDIV.US,D,20170418,000000,50.2619,50.3394,50.1289,50.3394,80934.948899626,0
+WDIV.US,D,20170419,000000,50.323,50.323,50.0067,50.0765,13165.148976617,0
+WDIV.US,D,20170420,000000,50.3133,50.454,50.3055,50.4461,24282.133921248,0
+WDIV.US,D,20170421,000000,50.2754,50.2832,50.1251,50.2443,19966.24927005,0
+WDIV.US,D,20170424,000000,50.9283,51.0341,50.873,51.0127,17276.938772086,0
+WDIV.US,D,20170425,000000,51.0981,51.3212,51.0981,51.2669,19293.148558984,0
+WDIV.US,D,20170426,000000,51.0661,51.1214,50.9546,50.9584,19041.637726672,0
+WDIV.US,D,20170427,000000,50.9681,51.1137,50.939,51.0651,30748.230032296,0
+WDIV.US,D,20170428,000000,51.0263,51.1427,50.8866,50.9351,14011.421080423,0
+WDIV.US,D,20170501,000000,51.0661,51.1058,50.9972,51.0195,10770.642159151,0
+WDIV.US,D,20170502,000000,51.1301,51.2301,51.1068,51.2301,14215.515936152,0
+WDIV.US,D,20170503,000000,51.0127,51.0127,50.7896,50.9497,24891.326142135,0
+WDIV.US,D,20170504,000000,50.9749,50.9749,50.8556,50.9749,28757.78979789,0
+WDIV.US,D,20170505,000000,50.8692,51.3765,50.8692,51.3765,16554.360520237,0
+WDIV.US,D,20170508,000000,51.3018,51.3018,51.0835,51.167,11372.618905342,0
+WDIV.US,D,20170509,000000,51.2533,51.2533,51.101,51.1369,20283.730156739,0
+WDIV.US,D,20170510,000000,51.2368,51.3765,51.1068,51.3765,16406.958679989,0
+WDIV.US,D,20170511,000000,51.1068,51.1214,50.9313,51.1068,13113.609871635,0
+WDIV.US,D,20170512,000000,51.1427,51.2204,50.9884,51.2204,13167.210540816,0
+WDIV.US,D,20170515,000000,51.3445,51.4755,51.1825,51.4532,19068.438061263,0
+WDIV.US,D,20170516,000000,51.6133,51.6133,51.4784,51.525,11319.01823616,0
+WDIV.US,D,20170517,000000,51.1748,51.1748,50.8807,50.8807,39885.082563516,0
+WDIV.US,D,20170518,000000,50.8429,51.0574,50.7469,50.9924,12961.054120888,0
+WDIV.US,D,20170519,000000,51.3368,51.525,51.329,51.4319,13620.754664659,0
+WDIV.US,D,20170522,000000,51.7345,51.7345,51.5453,51.6938,50939.189800068,0
+WDIV.US,D,20170523,000000,51.7034,51.7791,51.6142,51.622,20799.12120656,0
+WDIV.US,D,20170524,000000,51.6947,51.9198,51.6637,51.9198,15080.34211775,0
+WDIV.US,D,20170525,000000,51.8248,51.9518,51.8248,51.8713,9181.176161504,0
+WDIV.US,D,20170526,000000,51.6404,51.7956,51.6404,51.7801,16370.881306501,0
+WDIV.US,D,20170530,000000,51.687,51.8946,51.687,51.8422,16913.072690912,0
+WDIV.US,D,20170531,000000,51.8849,51.9732,51.8499,51.9653,11626.191301853,0
+WDIV.US,D,20170601,000000,52.1827,52.4854,52.1827,52.4854,45965.6661693,0
+WDIV.US,D,20170602,000000,52.5077,52.7095,52.5077,52.7095,12531.217985338,0
+WDIV.US,D,20170605,000000,52.6319,52.6319,52.4611,52.563,22883.362612034,0
+WDIV.US,D,20170606,000000,52.3078,52.3224,52.1914,52.2748,20759.951486773,0
+WDIV.US,D,20170607,000000,52.3224,52.3224,52.044,52.2458,18123.210875891,0
+WDIV.US,D,20170608,000000,52.206,52.237,52.0362,52.237,15484.40870081,0
+WDIV.US,D,20170609,000000,52.1352,52.3379,51.9829,52.1284,11264.386784879,0
+WDIV.US,D,20170612,000000,52.0507,52.1439,52.0275,52.1439,14361.886994301,0
+WDIV.US,D,20170613,000000,52.4932,52.5543,52.3525,52.5543,8132.8707661689,0
+WDIV.US,D,20170614,000000,52.7871,52.8094,52.563,52.5882,9445.0563790121,0
+WDIV.US,D,20170615,000000,51.8878,52.074,51.8422,52.0285,15707.057634332,0
+WDIV.US,D,20170616,000000,52.3389,52.5359,52.1963,52.5359,17176.952908421,0
+WDIV.US,D,20170619,000000,52.5359,52.6697,52.5359,52.6329,11742.669679112,0
+WDIV.US,D,20170620,000000,52.3234,52.3234,51.9983,52.0304,16497.667504758,0
+WDIV.US,D,20170621,000000,51.8907,51.9518,51.7491,51.8762,11003.59891367,0
+WDIV.US,D,20170622,000000,51.9606,52.0944,51.9606,52.0013,14362.9177764,0
+WDIV.US,D,20170623,000000,52.0013,52.2215,52.0013,52.0944,32349.03463304,0
+WDIV.US,D,20170626,000000,52.4495,52.4534,52.2613,52.3165,13630.031703556,0
+WDIV.US,D,20170627,000000,52.1507,52.204,51.9751,52.0479,56971.326647168,0
+WDIV.US,D,20170628,000000,52.2264,52.5193,52.2264,52.497,16236.879633548,0
+WDIV.US,D,20170629,000000,52.4252,52.4252,51.8694,52.0634,21681.470683853,0
+WDIV.US,D,20170630,000000,52.1817,52.2681,51.9867,52.1507,16735.778169774,0
+WDIV.US,D,20170703,000000,52.237,52.465,52.1817,52.205,7545.3249693734,0
+WDIV.US,D,20170705,000000,51.9227,52.0634,51.7675,52.0333,18067.548642511,0
+WDIV.US,D,20170706,000000,51.8694,51.8907,51.7034,51.72,34355.96738104,0
+WDIV.US,D,20170707,000000,51.687,51.9227,51.6006,51.9139,11484.974154202,0
+WDIV.US,D,20170710,000000,51.5696,51.6637,51.5696,51.5938,15859.613385079,0
+WDIV.US,D,20170711,000000,51.2776,51.3242,50.9963,51.3242,7754.5737356006,0
+WDIV.US,D,20170712,000000,51.6782,51.8102,51.6443,51.7636,13981.528399533,0
+WDIV.US,D,20170713,000000,51.9295,51.978,51.8267,51.9421,35580.536515414,0
+WDIV.US,D,20170714,000000,52.205,52.4418,52.1963,52.4175,16593.530240024,0
+WDIV.US,D,20170717,000000,52.4718,52.5116,52.4252,52.4883,19280.779173789,0
+WDIV.US,D,20170718,000000,52.6756,52.724,52.5736,52.692,10827.335174631,0
+WDIV.US,D,20170719,000000,52.8104,53.0296,52.8104,52.9928,42731.071940626,0
+WDIV.US,D,20170720,000000,53.1092,53.2576,53.0141,53.1489,17697.49786874,0
+WDIV.US,D,20170721,000000,53.1732,53.21,52.9665,53.2072,5310.5893773513,0
+WDIV.US,D,20170724,000000,53.1878,53.1955,52.9851,53.1878,10879.905061713,0
+WDIV.US,D,20170725,000000,53.3217,53.3217,53.0762,53.1024,5448.7141787033,0
+WDIV.US,D,20170726,000000,53.2343,53.3304,52.9938,53.2236,12395.154748186,0
+WDIV.US,D,20170727,000000,53.4487,53.4487,53.0296,53.1256,15301.960269174,0
+WDIV.US,D,20170728,000000,53.116,53.2003,53.0422,53.2003,3804.6167297756,0
+WDIV.US,D,20170731,000000,53.211,53.3226,53.0926,53.2663,28941.269011626,0
+WDIV.US,D,20170801,000000,53.377,53.4847,53.376,53.376,31864.567046208,0
+WDIV.US,D,20170802,000000,53.5409,53.6359,53.4847,53.5185,19459.104477026,0
+WDIV.US,D,20170803,000000,53.4313,53.6029,53.4313,53.5331,9919.2161448471,0
+WDIV.US,D,20170804,000000,53.407,53.4633,53.376,53.4323,9758.414137303,0
+WDIV.US,D,20170807,000000,53.3566,53.4167,53.3381,53.4167,10438.730323067,0
+WDIV.US,D,20170808,000000,53.3381,53.3537,53.1412,53.18,8549.3067344239,0
+WDIV.US,D,20170809,000000,52.9762,53.1567,52.9762,53.1567,11806.57816929,0
+WDIV.US,D,20170810,000000,52.7192,52.7192,52.4097,52.4339,16960.488667496,0
+WDIV.US,D,20170811,000000,52.3932,52.5029,52.3592,52.4689,8954.4040995829,0
+WDIV.US,D,20170814,000000,52.6309,52.8647,52.6309,52.759,61240.826103882,0
+WDIV.US,D,20170815,000000,52.5271,52.6436,52.4796,52.6173,5311.620159451,0
+WDIV.US,D,20170816,000000,52.8104,52.9452,52.7968,52.9278,12819.836973238,0
+WDIV.US,D,20170817,000000,52.8171,52.8347,52.3612,52.3612,8181.317524852,0
+WDIV.US,D,20170818,000000,52.3932,52.6367,52.3932,52.5592,16219.356337854,0
+WDIV.US,D,20170821,000000,52.5271,52.692,52.4572,52.6367,14988.602510883,0
+WDIV.US,D,20170822,000000,52.7784,52.9278,52.7784,52.857,17393.417149345,0
+WDIV.US,D,20170823,000000,52.7337,53.0005,52.7337,52.92,16089.4777933,0
+WDIV.US,D,20170824,000000,53.083,53.1325,53.0005,53.0044,19732.261733432,0
+WDIV.US,D,20170825,000000,53.2256,53.5487,53.2256,53.4148,19450.858220229,0
+WDIV.US,D,20170828,000000,53.3915,53.3993,53.2906,53.3139,14246.439399141,0
+WDIV.US,D,20170829,000000,53.1247,53.21,53.1024,53.18,10332.559766803,0
+WDIV.US,D,20170830,000000,52.9045,53.0539,52.8812,53.0141,9101.8059398316,0
+WDIV.US,D,20170831,000000,53.0926,53.3313,53.0926,53.3061,26965.259726613,0
+WDIV.US,D,20170901,000000,53.5089,53.5283,53.4487,53.5185,9307.9623597598,0
+WDIV.US,D,20170905,000000,53.3217,53.3217,52.92,53.0092,20002.326643538,0
+WDIV.US,D,20170906,000000,53.1567,53.3168,53.1092,53.2256,12877.560770818,0
+WDIV.US,D,20170907,000000,53.5729,53.5729,53.31,53.4313,16002.89209693,0
+WDIV.US,D,20170908,000000,53.3673,53.44,53.3158,53.4148,22235.00067136,0
+WDIV.US,D,20170911,000000,53.6262,53.8203,53.6262,53.7485,9539.8883321791,0
+WDIV.US,D,20170912,000000,53.7203,53.7612,53.6262,53.6438,9818.1994990822,0
+WDIV.US,D,20170913,000000,53.4788,53.505,53.3381,53.4118,12770.359432455,0
+WDIV.US,D,20170914,000000,53.2906,53.5651,53.2906,53.5487,10450.068926162,0
+WDIV.US,D,20170915,000000,53.7223,53.7223,53.5855,53.6495,12167.351904164,0
+WDIV.US,D,20170918,000000,53.6679,53.7582,53.5525,53.6224,15591.610039172,0
+WDIV.US,D,20170919,000000,53.6913,53.7136,53.5807,53.6679,13029.085739464,0
+WDIV.US,D,20170920,000000,53.6981,53.8494,53.3808,53.5661,10573.762778119,0
+WDIV.US,D,20170921,000000,53.4565,53.5884,53.3973,53.5331,12504.417650748,0
+WDIV.US,D,20170922,000000,53.5264,53.6495,53.5089,53.5807,7981.3457975216,0
+WDIV.US,D,20170925,000000,53.5185,53.5283,53.2547,53.4148,15876.105898673,0
+WDIV.US,D,20170926,000000,53.3653,53.3905,53.246,53.374,5171.4337938998,0
+WDIV.US,D,20170927,000000,53.3362,53.3731,53.212,53.3566,10984.014053776,0
+WDIV.US,D,20170928,000000,53.3576,53.6049,53.3478,53.5807,10373.791050789,0
+WDIV.US,D,20170929,000000,53.537,53.8319,53.537,53.8116,6538.250858024,0
+WDIV.US,D,20171002,000000,53.5031,53.7213,53.5031,53.6913,9450.2102895103,0
+WDIV.US,D,20171003,000000,53.6447,53.8183,53.6447,53.7815,9617.1969896522,0
+WDIV.US,D,20171004,000000,53.7223,53.8494,53.7223,53.8242,8897.7110841026,0
+WDIV.US,D,20171005,000000,53.795,53.9047,53.7495,53.7572,14176.346216366,0
+WDIV.US,D,20171006,000000,53.5729,53.6447,53.439,53.6438,16402.835551591,0
+WDIV.US,D,20171009,000000,53.6447,53.732,53.6127,53.6563,5074.5402765335,0
+WDIV.US,D,20171010,000000,53.8989,54.1434,53.8989,54.1094,8084.4240074858,0
+WDIV.US,D,20171011,000000,54.1986,54.3413,54.1589,54.3228,7372.1535766337,0
+WDIV.US,D,20171012,000000,54.2539,54.4596,54.2539,54.4043,11649.899290145,0
+WDIV.US,D,20171013,000000,54.611,54.6585,54.547,54.6003,7005.1951491614,0
+WDIV.US,D,20171016,000000,54.4849,54.4984,54.415,54.415,6014.6135514063,0
+WDIV.US,D,20171017,000000,54.2462,54.2462,54.1094,54.2161,9620.2893359511,0
+WDIV.US,D,20171018,000000,54.413,54.5644,54.3646,54.4839,16725.470348778,0
+WDIV.US,D,20171019,000000,54.318,54.4353,54.3132,54.3782,11693.19213833,0
+WDIV.US,D,20171020,000000,54.2918,54.3151,54.2239,54.2908,11570.529068473,0
+WDIV.US,D,20171023,000000,54.2618,54.2618,54.0687,54.089,26682.825431312,0
+WDIV.US,D,20171024,000000,54.0958,54.1531,54.027,54.089,15843.120871485,0
+WDIV.US,D,20171025,000000,53.958,53.958,53.5264,53.7213,14686.583355688,0
+WDIV.US,D,20171026,000000,53.7223,53.7699,53.6272,53.6359,5312.6509415506,0
+WDIV.US,D,20171027,000000,53.5185,53.7776,53.3905,53.7515,23174.043164133,0
+WDIV.US,D,20171030,000000,53.6679,53.8262,53.6679,53.795,7460.8008372028,0
+WDIV.US,D,20171031,000000,53.9221,53.9221,53.8193,53.8659,10060.433292498,0
+WDIV.US,D,20171101,000000,54.1444,54.1444,53.9387,53.9736,4762.2133003422,0
+WDIV.US,D,20171102,000000,54.0191,54.0191,53.9114,53.9387,28874.268175149,0
+WDIV.US,D,20171103,000000,53.9134,53.9299,53.8029,53.9173,6912.4247601937,0
+WDIV.US,D,20171106,000000,53.8503,54.027,53.8407,54.027,19544.659391297,0
+WDIV.US,D,20171107,000000,53.8776,53.926,53.8446,53.926,9086.344208337,0
+WDIV.US,D,20171108,000000,54.0473,54.2432,54.0473,54.2306,13407.382770033,0
+WDIV.US,D,20171109,000000,53.958,54.2152,53.9464,54.2152,8648.2618159895,0
+WDIV.US,D,20171110,000000,54.1628,54.2152,54.0638,54.2152,13543.446007186,0
+WDIV.US,D,20171113,000000,53.8116,54.0473,53.797,54.0017,8035.9772488026,0
+WDIV.US,D,20171114,000000,53.9658,54.1181,53.9387,54.0958,8348.3042249939,0
+WDIV.US,D,20171115,000000,53.8029,53.9134,53.7679,53.8446,10165.573066661,0
+WDIV.US,D,20171116,000000,54.1831,54.2918,54.1569,54.2394,10417.083898974,0
+WDIV.US,D,20171117,000000,54.1356,54.2306,54.0735,54.1754,6106.3531582743,0
+WDIV.US,D,20171120,000000,54.2394,54.3267,54.1918,54.2161,16011.138353727,0
+WDIV.US,D,20171121,000000,54.4509,54.5391,54.4509,54.4567,12643.573234199,0
+WDIV.US,D,20171122,000000,54.7614,54.8322,54.5857,54.7992,13180.610708112,0
+WDIV.US,D,20171124,000000,54.9534,55.0223,54.9282,54.9864,5049.8015061421,0
+WDIV.US,D,20171127,000000,55.0369,55.0456,54.8796,54.9108,7821.5745720773,0
+WDIV.US,D,20171128,000000,55.0456,55.2911,55.0456,55.261,7301.0296117585,0
+WDIV.US,D,20171129,000000,55.2619,55.3609,55.2444,55.2842,6288.8015899108,0
+WDIV.US,D,20171130,000000,55.5055,55.5733,55.3774,55.4744,8947.1886248854,0
+WDIV.US,D,20171201,000000,55.4958,55.6567,55.2871,55.648,16722.378002479,0
+WDIV.US,D,20171204,000000,55.8071,55.8071,55.5171,55.5782,34682.725306627,0
+WDIV.US,D,20171205,000000,55.6956,55.6956,55.4958,55.4958,3627.3222086373,0
+WDIV.US,D,20171206,000000,55.4191,55.4948,55.3328,55.4511,7213.413133289,0
+WDIV.US,D,20171207,000000,55.2774,55.3715,55.1794,55.2648,27142.554247751,0
+WDIV.US,D,20171208,000000,55.3618,55.4113,55.1881,55.3851,6353.7408621882,0
+WDIV.US,D,20171211,000000,55.2911,55.3715,55.2911,55.3104,14725.753075474,0
+WDIV.US,D,20171212,000000,55.2988,55.3686,55.2299,55.324,13030.116521565,0
+WDIV.US,D,20171213,000000,55.5045,55.7421,55.4608,55.6432,9850.1537441711,0
+WDIV.US,D,20171214,000000,55.8071,55.8071,55.5384,55.5937,16320.372983619,0
+WDIV.US,D,20171215,000000,55.5462,55.7033,55.5073,55.618,6951.5944799801,0
+WDIV.US,D,20171218,000000,56.0662,56.2883,56.0186,56.0575,16278.110917533,0
+WDIV.US,D,20171219,000000,56.4571,56.4571,56.2263,56.2514,18993.190967988,0
+WDIV.US,D,20171220,000000,56.3136,56.3136,55.9769,55.9847,15960.630030844,0
+WDIV.US,D,20171221,000000,55.8799,56.0992,55.8799,56.0419,32643.838313537,0
+WDIV.US,D,20171222,000000,55.9847,56.1379,55.9847,56.1379,13170.302887116,0
+WDIV.US,D,20171226,000000,56.1379,56.3553,56.1379,56.2447,5978.5361779188,0
+WDIV.US,D,20171227,000000,56.4358,56.4542,56.364,56.4184,6385.6951072771,0
+WDIV.US,D,20171228,000000,56.7075,56.7075,56.5648,56.5648,7598.9256385548,0
+WDIV.US,D,20171229,000000,56.8103,56.8627,56.7433,56.7937,6314.5711424019,0
+WDIV.US,D,20180102,000000,56.9063,56.9063,56.7472,56.8986,12855.914346725,0
+WDIV.US,D,20180103,000000,56.8016,56.9946,56.8016,56.9635,13481.599081207,0
+WDIV.US,D,20180104,000000,57.0577,57.2109,57.048,57.1158,8527.6603103315,0
+WDIV.US,D,20180105,000000,57.3186,57.502,57.2769,57.4767,23200.843498724,0
+WDIV.US,D,20180108,000000,57.3953,57.4767,57.3263,57.4292,23768.804435626,0
+WDIV.US,D,20180109,000000,57.4205,57.4205,57.2604,57.3352,17822.222502796,0
+WDIV.US,D,20180110,000000,57.0674,57.0674,56.82,56.8539,7468.0163119003,0
+WDIV.US,D,20180111,000000,56.8898,57.0674,56.882,57.0595,14899.955250314,0
+WDIV.US,D,20180112,000000,57.2692,57.5825,57.2429,57.5457,14785.538437253,0
+WDIV.US,D,20180116,000000,57.7823,57.8522,57.5194,57.5388,10051.156253601,0
+WDIV.US,D,20180117,000000,57.8376,58.184,57.6941,57.9482,16949.1500644,0
+WDIV.US,D,20180118,000000,57.9182,58.0142,57.8425,57.8735,8262.7493107237,0
+WDIV.US,D,20180119,000000,57.9346,58.0384,57.8376,58.0307,15640.056797856,0
+WDIV.US,D,20180122,000000,58.0627,58.3741,58.0627,58.3741,14595.874530919,0
+WDIV.US,D,20180123,000000,58.4216,58.6457,58.4216,58.6457,18144.857299984,0
+WDIV.US,D,20180124,000000,59.0892,59.1105,58.7107,58.9678,13689.817065335,0
+WDIV.US,D,20180125,000000,59.1929,59.4335,58.8184,58.9678,10462.438311358,0
+WDIV.US,D,20180126,000000,59.0969,59.2967,59.0969,59.2647,14861.816312627,0
+WDIV.US,D,20180129,000000,58.7534,58.7534,58.5196,58.5827,23228.674615414,0
+WDIV.US,D,20180130,000000,58.3654,58.3654,58.1947,58.3004,5937.3048939332,0
+WDIV.US,D,20180131,000000,58.4479,58.4479,58.0472,58.2334,71651.725310258,0
+WDIV.US,D,20180201,000000,58.1335,58.1335,57.9269,58.0239,9545.0422426773,0
+WDIV.US,D,20180202,000000,57.4476,57.4476,56.916,56.9538,16908.949562514,0
+WDIV.US,D,20180205,000000,56.4891,56.4891,54.8535,54.8671,19259.132749696,0
+WDIV.US,D,20180206,000000,54.3907,55.7111,54.2239,55.617,47426.284404491,0
+WDIV.US,D,20180207,000000,55.2871,55.7838,55.1358,55.1911,13587.76963747,0
+WDIV.US,D,20180208,000000,54.0386,55.1998,54.0386,54.0386,15728.704058425,0
+WDIV.US,D,20180209,000000,54.2918,54.6158,53.3256,54.6158,13916.589127256,0
+WDIV.US,D,20180212,000000,54.7982,55.0834,54.6867,54.8574,6335.1867843947,0
+WDIV.US,D,20180213,000000,54.7594,54.9156,54.6381,54.8885,7403.0770396229,0
+WDIV.US,D,20180214,000000,54.8234,55.7693,54.6992,55.6335,5796.0877462823,0
+WDIV.US,D,20180215,000000,55.8265,56.1205,55.6655,56.0176,9950.1396078363,0
+WDIV.US,D,20180216,000000,55.8664,56.4571,55.8664,56.1283,24587.245422742,0
+WDIV.US,D,20180220,000000,55.4715,55.4715,55.4715,55.4715,19148.839065035,0
+WDIV.US,D,20180221,000000,55.7208,56.1195,55.4889,55.4889,11413.850189327,0
+WDIV.US,D,20180222,000000,55.5597,55.8362,55.4608,55.4608,7772.0970312945,0
+WDIV.US,D,20180223,000000,55.9187,56.3388,55.9119,56.3388,9451.24107161,0
+WDIV.US,D,20180226,000000,56.3164,56.5493,56.3164,56.5231,19219.963029909,0
+WDIV.US,D,20180227,000000,56.395,56.395,55.7654,55.7936,11044.830197656,0
+WDIV.US,D,20180228,000000,55.7296,55.7296,55.2076,55.2076,6116.6609792707,0
+WDIV.US,D,20180301,000000,54.8942,55.161,54.415,54.6885,12403.401004983,0
+WDIV.US,D,20180302,000000,54.5188,54.968,54.3791,54.968,10219.173735843,0
+WDIV.US,D,20180305,000000,54.74,55.2115,54.74,55.2115,3134.6083650088,0
+WDIV.US,D,20180306,000000,55.7033,55.7033,55.4249,55.6413,27437.357928249,0
+WDIV.US,D,20180307,000000,55.3832,55.648,55.2163,55.6354,5663.1168554286,0
+WDIV.US,D,20180308,000000,55.649,55.7441,55.4889,55.6413,9243.0230874824,0
+WDIV.US,D,20180309,000000,55.8896,56.1205,55.8488,56.1079,12723.974237971,0
+WDIV.US,D,20180312,000000,56.0662,56.1952,55.9459,56.0816,8081.3316611868,0
+WDIV.US,D,20180313,000000,56.3136,56.3136,55.682,55.6956,26540.577501561,0
+WDIV.US,D,20180314,000000,56.0012,56.0012,55.7024,55.7693,19566.305815389,0
+WDIV.US,D,20180315,000000,55.7198,55.8478,55.4958,55.6277,10225.35842844,0
+WDIV.US,D,20180316,000000,55.5365,55.6956,55.5365,55.5597,13503.245505299,0
+WDIV.US,D,20180319,000000,55.4123,55.4123,55.1096,55.324,15248.359599992,0
+WDIV.US,D,20180320,000000,55.3366,55.3812,55.197,55.3017,10209.896696946,0
+WDIV.US,D,20180321,000000,55.3725,55.649,55.3609,55.617,9900.6620670535,0
+WDIV.US,D,20180322,000000,55.0106,55.1426,54.579,54.6168,11079.876789044,0
+WDIV.US,D,20180323,000000,54.9496,55.0436,54.2006,54.2006,9267.7618578738,0
+WDIV.US,D,20180326,000000,54.8341,54.8778,54.446,54.8778,9269.8234220731,0
+WDIV.US,D,20180327,000000,54.8671,55.0417,54.3519,54.5382,14686.583355688,0
+WDIV.US,D,20180328,000000,54.7478,55.2784,54.7478,55.0931,11234.49410399,0
+WDIV.US,D,20180329,000000,55.3095,55.5597,55.2503,55.4472,49457.955922884,0
+WDIV.US,D,20180402,000000,55.197,55.197,54.3015,54.6245,8262.7493107237,0
+WDIV.US,D,20180403,000000,54.9408,55.1096,54.8059,55.0281,11364.372648544,0
+WDIV.US,D,20180404,000000,54.5935,55.4278,54.5935,55.4278,7659.7417824336,0
+WDIV.US,D,20180405,000000,55.4715,55.682,55.3725,55.6752,16490.45203006,0
+WDIV.US,D,20180406,000000,55.4405,55.5917,55.0359,55.0524,10368.637140291,0
+WDIV.US,D,20180409,000000,55.4715,55.8081,55.4482,55.4579,8326.6578009014,0
+WDIV.US,D,20180410,000000,55.8033,55.8518,55.682,55.682,6701.1144297673,0
+WDIV.US,D,20180411,000000,55.552,55.7616,55.552,55.6112,43087.722547101,0
+WDIV.US,D,20180412,000000,55.6897,55.7829,55.6626,55.6664,12328.153911708,0
+WDIV.US,D,20180413,000000,55.8731,55.8731,55.616,55.712,6725.8532001587,0
+WDIV.US,D,20180416,000000,55.8508,56.1893,55.8508,56.1816,14577.320453126,0
+WDIV.US,D,20180417,000000,56.2699,56.5435,56.2699,56.4397,16915.134255112,0
+WDIV.US,D,20180418,000000,56.3911,56.5289,56.3834,56.3834,7283.5063160646,0
+WDIV.US,D,20180419,000000,56.4231,56.4231,56.0274,56.2107,48399.342706552,0
+WDIV.US,D,20180420,000000,55.8993,55.9643,55.7305,55.7945,18224.227521656,0
+WDIV.US,D,20180423,000000,55.6956,55.8071,55.6247,55.7848,13549.630699784,0
+WDIV.US,D,20180424,000000,56.2204,56.2204,55.4405,55.5277,12366.292849396,0
+WDIV.US,D,20180425,000000,55.3589,55.6403,55.3502,55.5073,8644.1386875909,0
+WDIV.US,D,20180426,000000,55.811,55.9828,55.7441,55.9381,8589.5072363099,0
+WDIV.US,D,20180427,000000,55.8993,56.2699,55.8993,56.2389,16384.281473797,0
+WDIV.US,D,20180430,000000,56.3834,56.3834,55.8741,55.8741,5349.7590971377,0
+WDIV.US,D,20180501,000000,55.7014,55.8508,55.5045,55.6897,10467.592221857,0
+WDIV.US,D,20180502,000000,55.7848,55.9731,55.551,55.551,10428.42250207,0
+WDIV.US,D,20180503,000000,55.682,55.682,55.2377,55.616,6572.2666673122,0
+WDIV.US,D,20180504,000000,55.2717,55.8741,55.197,55.7625,8850.2951075192,0
+WDIV.US,D,20180507,000000,55.7305,55.7731,55.5646,55.6092,9287.346717767,0
+WDIV.US,D,20180508,000000,55.4317,55.4938,55.3658,55.4569,6143.4613138614,0
+WDIV.US,D,20180509,000000,55.6664,55.6897,55.4549,55.617,49590.926813737,0
+WDIV.US,D,20180510,000000,55.8343,56.0478,55.7276,56.0478,7191.7667091965,0
+WDIV.US,D,20180511,000000,56.1652,56.2834,56.1652,56.2437,7301.0296117585,0
+WDIV.US,D,20180514,000000,56.4105,56.43,56.1496,56.203,9908.9083238506,0
+WDIV.US,D,20180515,000000,55.6752,55.8101,55.5122,55.6606,6836.1468848203,0
+WDIV.US,D,20180516,000000,55.778,55.8751,55.618,55.8508,12860.037475123,0
+WDIV.US,D,20180517,000000,55.7703,55.8818,55.7217,55.7926,6459.9114184513,0
+WDIV.US,D,20180518,000000,55.6122,55.6413,55.5296,55.6024,7068.0728572396,0
+WDIV.US,D,20180521,000000,55.8993,55.9225,55.8197,55.9081,6711.4222507637,0
+WDIV.US,D,20180522,000000,56.1156,56.2486,56.0089,56.0196,15191.666584512,0
+WDIV.US,D,20180523,000000,55.5452,55.8294,55.4802,55.8071,24808.863574164,0
+WDIV.US,D,20180524,000000,55.553,55.6956,55.553,55.6577,4013.8654960027,0
+WDIV.US,D,20180525,000000,55.4889,55.6325,55.4162,55.5393,48224.109749613,0
+WDIV.US,D,20180529,000000,54.8108,54.8108,54.2316,54.4276,21378.420746558,0
+WDIV.US,D,20180530,000000,54.8729,55.3279,54.8729,55.3017,9217.2535349914,0
+WDIV.US,D,20180531,000000,55.1329,55.1329,54.8409,54.9864,24569.722127047,0
+WDIV.US,D,20180601,000000,55.1329,55.2454,54.9952,55.0776,17220.245756606,0
+WDIV.US,D,20180604,000000,55.4802,55.5209,55.3395,55.3531,11146.87762552,0
+WDIV.US,D,20180605,000000,55.1891,55.2832,55.1116,55.2832,6455.7882900527,0
+WDIV.US,D,20180606,000000,55.5035,55.5209,55.3648,55.4919,8482.3058979473,0
+WDIV.US,D,20180607,000000,55.4715,55.4753,55.2784,55.3658,4812.7216232247,0
+WDIV.US,D,20180608,000000,55.3502,55.5753,55.3017,55.5753,12000.365204023,0
+WDIV.US,D,20180611,000000,55.5753,55.8265,55.5753,55.811,43796.900631655,0
+WDIV.US,D,20180612,000000,55.778,55.8188,55.5365,55.617,7759.7276460988,0
+WDIV.US,D,20180613,000000,55.7945,55.8595,55.4016,55.647,8274.0879138197,0
+WDIV.US,D,20180614,000000,55.7383,55.7383,55.5685,55.5917,10161.449938263,0
+WDIV.US,D,20180615,000000,55.3628,55.4608,55.2503,55.4608,13153.810373522,0
+WDIV.US,D,20180618,000000,55.001,55.1543,54.934,55.0873,10802.59640424,0
+WDIV.US,D,20180619,000000,54.6294,55.0049,54.6294,55.0049,21858.765204991,0
+WDIV.US,D,20180620,000000,55.162,55.2008,55.0126,55.0592,9920.2469269467,0
+WDIV.US,D,20180621,000000,55.0049,55.0049,54.7031,54.8011,13095.055793842,0
+WDIV.US,D,20180622,000000,55.422,55.4298,55.1455,55.2677,16579.099290629,0
+WDIV.US,D,20180625,000000,55.1271,55.1271,54.8612,55.0533,25554.119032205,0
+WDIV.US,D,20180626,000000,55.1921,55.2008,55.0233,55.0582,12218.891009147,0
+WDIV.US,D,20180627,000000,54.9738,55.0291,54.3219,54.3219,10201.650440149,0
+WDIV.US,D,20180628,000000,54.3373,54.7478,54.3373,54.7225,10433.576412568,0
+WDIV.US,D,20180629,000000,54.9738,55.1756,54.9496,54.9496,4992.0777085622,0
+WDIV.US,D,20180702,000000,54.5721,54.7458,54.4887,54.7148,17150.15257383,0
+WDIV.US,D,20180703,000000,55.1921,55.3152,55.1455,55.1678,9401.7635308272,0
+WDIV.US,D,20180705,000000,55.7644,55.7644,55.615,55.6956,5020.9396073522,0
+WDIV.US,D,20180706,000000,56.0429,56.17,56.0429,56.0846,9312.0854881584,0
+WDIV.US,D,20180709,000000,56.4077,56.4077,56.1719,56.202,7120.6427443213,0
+WDIV.US,D,20180710,000000,56.1292,56.2476,56.0672,56.2476,6848.516270016,0
+WDIV.US,D,20180711,000000,55.8624,55.9672,55.5695,55.6674,15072.095860953,0
+WDIV.US,D,20180712,000000,55.876,55.9749,55.8324,55.8702,6754.7150989486,0
+WDIV.US,D,20180713,000000,55.6976,55.7974,55.6577,55.7838,9906.8467596514,0
+WDIV.US,D,20180716,000000,55.7974,55.8071,55.7217,55.8071,4687.9969891681,0
+WDIV.US,D,20180717,000000,55.617,55.8615,55.617,55.8285,57006.373238556,0
+WDIV.US,D,20180718,000000,55.5753,55.6015,55.4909,55.5714,10143.926642569,0
+WDIV.US,D,20180719,000000,55.1746,55.5685,55.1746,55.357,13784.649018502,0
+WDIV.US,D,20180720,000000,55.65,55.7877,55.6316,55.7324,10710.856797372,0
+WDIV.US,D,20180723,000000,55.714,55.7877,55.6122,55.779,36161.897619612,0
+WDIV.US,D,20180724,000000,56.0099,56.0575,55.7644,55.9342,26772.503473981,0
+WDIV.US,D,20180725,000000,55.9342,56.2059,55.7723,56.1884,9859.4307830679,0
+WDIV.US,D,20180726,000000,56.0099,56.1758,56.0099,56.0672,5121.956253117,0
+WDIV.US,D,20180727,000000,56.3601,56.399,56.1002,56.1719,10130.526475273,0
+WDIV.US,D,20180730,000000,56.4338,56.6686,56.4338,56.5377,13040.424342561,0
+WDIV.US,D,20180731,000000,56.7589,56.8879,56.6124,56.8219,11647.837725945,0
+WDIV.US,D,20180801,000000,56.4649,56.4814,56.3164,56.4417,6803.1618576318,0
+WDIV.US,D,20180802,000000,56.0575,56.2757,56.0575,56.2389,14276.33208003,0
+WDIV.US,D,20180803,000000,56.2826,56.4425,56.2826,56.4368,7465.9547477011,0
+WDIV.US,D,20180806,000000,56.2194,56.4135,56.2194,56.2941,14117.591636686,0
+WDIV.US,D,20180807,000000,56.6522,56.6522,56.2728,56.3678,20057.988876918,0
+WDIV.US,D,20180808,000000,56.1719,56.3601,56.0332,56.2816,32159.370726706,0
+WDIV.US,D,20180809,000000,56.0575,56.1962,56.0167,56.0255,12759.020829359,0
+WDIV.US,D,20180810,000000,55.3561,55.3561,55.063,55.1543,11940.579842243,0
+WDIV.US,D,20180813,000000,55.0291,55.1116,54.7778,54.8826,18810.742536352,0
+WDIV.US,D,20180814,000000,55.1047,55.2901,55.1047,55.2901,12608.526642811,0
+WDIV.US,D,20180815,000000,54.6556,54.8195,54.5634,54.7652,10324.313510006,0
+WDIV.US,D,20180816,000000,55.0126,55.1979,55.0049,55.0611,18504.600252758,0
+WDIV.US,D,20180817,000000,55.1271,55.7324,55.1271,55.6674,8229.7642835352,0
+WDIV.US,D,20180820,000000,55.65,55.845,55.65,55.779,8837.9257223235,0
+WDIV.US,D,20180821,000000,56.1292,56.2476,56.0662,56.1156,24648.06156662,0
+WDIV.US,D,20180822,000000,56.1564,56.1865,56.0575,56.1554,9479.0721883003,0
+WDIV.US,D,20180823,000000,55.8372,55.8382,55.6102,55.6907,18629.324886816,0
+WDIV.US,D,20180824,000000,55.8547,56.0089,55.7547,55.9498,27705.361274156,0
+WDIV.US,D,20180827,000000,56.1292,56.3601,56.1292,56.3397,50663.970979464,0
+WDIV.US,D,20180828,000000,56.4891,56.4891,56.2204,56.2389,49889.853622633,0
+WDIV.US,D,20180829,000000,56.2389,56.4417,56.2389,56.4417,31099.726728274,0
+WDIV.US,D,20180830,000000,55.9692,56.1079,55.8498,55.9604,15318.452782768,0
+WDIV.US,D,20180831,000000,55.7547,55.9342,55.4395,55.6053,10565.516521322,0
+WDIV.US,D,20180904,000000,55.1543,55.1543,54.9215,54.967,13237.303723592,0
+WDIV.US,D,20180905,000000,54.8419,54.9942,54.8331,54.9515,16186.371310666,0
+WDIV.US,D,20180906,000000,55.0049,55.062,54.7778,55.0456,15727.673276325,0
+WDIV.US,D,20180907,000000,54.8331,54.9952,54.7535,54.8331,13332.135676759,0
+WDIV.US,D,20180910,000000,55.2784,55.2891,55.1688,55.2338,8391.5970731788,0
+WDIV.US,D,20180911,000000,54.9185,55.2832,54.9185,55.2755,17469.695024719,0
+WDIV.US,D,20180912,000000,55.4395,55.6917,55.4132,55.6587,32622.191889444,0
+WDIV.US,D,20180913,000000,55.8372,55.9061,55.6907,55.814,8286.4572990154,0
+WDIV.US,D,20180914,000000,55.813,55.813,55.5112,55.7499,19817.816647701,0
+WDIV.US,D,20180917,000000,56.0099,56.0419,55.8673,55.9032,28886.637560344,0
+WDIV.US,D,20180918,000000,56.0992,56.2806,56.0992,56.2476,8404.9972404742,0
+WDIV.US,D,20180919,000000,56.1564,56.2292,56.1069,56.1467,15223.620829601,0
+WDIV.US,D,20180920,000000,56.4649,56.5794,56.3184,56.5794,27041.537601987,0
+WDIV.US,D,20180921,000000,56.4959,56.5784,56.4552,56.4552,13458.921875015,0
+WDIV.US,D,20180924,000000,56.4814,56.4814,56.1632,56.1767,16528.590967747,0
+WDIV.US,D,20180925,000000,56.333,56.333,56.1049,56.1166,14717.506818677,0
+WDIV.US,D,20180926,000000,56.1612,56.3407,56.0069,56.0468,20751.705229976,0
+WDIV.US,D,20180927,000000,55.9391,56.2166,55.9119,55.9119,6491.8656635401,0
+WDIV.US,D,20180928,000000,55.7344,55.9129,55.7344,55.7421,17033.674196571,0
+WDIV.US,D,20181001,000000,56.0206,56.0701,55.7411,55.7577,89137.912848571,0
+WDIV.US,D,20181002,000000,55.422,55.6122,55.422,55.4792,26952.890341418,0
+WDIV.US,D,20181003,000000,55.8575,55.8575,55.4618,55.5607,15137.035133231,0
+WDIV.US,D,20181004,000000,55.1727,55.226,54.9379,55.1251,33290.138690011,0
+WDIV.US,D,20181005,000000,55.1814,55.3793,54.9311,55.095,13176.487579714,0
+WDIV.US,D,20181008,000000,54.675,55.1232,54.675,55.0349,6841.3007953185,0
+WDIV.US,D,20181009,000000,54.7061,55.1019,54.7061,55.0844,7877.2368054579,0
+WDIV.US,D,20181010,000000,55.0106,55.1019,54.1666,54.2404,11199.447512602,0
+WDIV.US,D,20181011,000000,53.8688,54.0094,53.475,53.6262,11582.898453668,0
+WDIV.US,D,20181012,000000,53.9823,53.9823,53.1887,53.7116,10965.459975983,0
+WDIV.US,D,20181015,000000,53.6486,53.7844,53.5195,53.6156,12836.329486832,0
+WDIV.US,D,20181016,000000,54.1317,54.6148,54.1114,54.6148,10885.058972211,0
+WDIV.US,D,20181017,000000,54.2792,54.4344,54.0182,54.2481,13494.999248502,0
+WDIV.US,D,20181018,000000,54.1977,54.2938,53.6883,53.6883,26043.740529534,0
+WDIV.US,D,20181019,000000,53.927,54.2152,53.927,54.1065,11273.663823776,0
+WDIV.US,D,20181022,000000,54.1492,54.1492,53.731,53.7689,12232.291176442,0
+WDIV.US,D,20181023,000000,53.1722,53.6952,52.9918,53.5739,19735.35407973,0
+WDIV.US,D,20181024,000000,53.3683,53.3683,52.465,52.465,16362.635049704,0
+WDIV.US,D,20181025,000000,52.7687,53.1887,52.7531,53.0956,18940.621080907,0
+WDIV.US,D,20181026,000000,52.4563,52.8501,52.1439,52.596,27290.9868701,0
+WDIV.US,D,20181029,000000,53.0403,53.2043,52.175,52.5475,11087.092263741,0
+WDIV.US,D,20181030,000000,52.7367,53.1955,52.7367,53.1955,9758.414137303,0
+WDIV.US,D,20181031,000000,53.3197,53.3197,52.8366,52.858,17191.383857816,0
+WDIV.US,D,20181101,000000,53.0811,53.3061,53.0509,53.3032,8626.615391897,0
+WDIV.US,D,20181102,000000,53.5399,53.5399,53.0005,53.2916,17741.821499024,0
+WDIV.US,D,20181105,000000,53.6399,53.8126,53.6262,53.6651,4875.5993313028,0
+WDIV.US,D,20181106,000000,53.7495,54.0367,53.7058,54.0328,13277.504225479,0
+WDIV.US,D,20181107,000000,54.4771,54.5828,54.2239,54.547,16606.93040732,0
+WDIV.US,D,20181108,000000,54.3956,54.5596,54.0968,54.1317,20961.984778303,0
+WDIV.US,D,20181109,000000,54.0667,54.1492,53.8901,54.1278,11620.006609256,0
+WDIV.US,D,20181112,000000,53.7863,53.828,53.3915,53.3915,9311.0547060588,0
+WDIV.US,D,20181113,000000,53.5826,53.9823,53.5661,53.6234,16116.27812789,0
+WDIV.US,D,20181114,000000,53.9533,53.9533,53.4681,53.9144,15501.931996504,0
+WDIV.US,D,20181115,000000,53.3537,53.9551,53.3537,53.8126,30129.760772512,0
+WDIV.US,D,20181116,000000,53.7776,54.1569,53.7776,54.1278,20179.621164676,0
+WDIV.US,D,20181119,000000,54.092,54.1715,53.7495,53.86,10669.625513386,0
+WDIV.US,D,20181120,000000,53.3507,53.5564,53.1131,53.1752,23694.588124452,0
+WDIV.US,D,20181121,000000,53.7049,53.9658,53.6796,53.7301,13412.536680531,0
+WDIV.US,D,20181123,000000,53.4351,53.8038,53.4351,53.7398,2635.7098287825,0
+WDIV.US,D,20181126,000000,54.1909,54.35,54.0298,54.1511,3936.5568385297,0
+WDIV.US,D,20181127,000000,54.0493,54.2626,53.9377,54.2626,20134.266752292,0
+WDIV.US,D,20181128,000000,54.2074,54.9126,54.058,54.8467,13715.586617826,0
+WDIV.US,D,20181129,000000,54.5508,54.675,54.3606,54.543,13466.137349712,0
+WDIV.US,D,20181130,000000,54.2481,54.4519,54.1715,54.3597,31413.084486565,0
+WDIV.US,D,20181203,000000,54.7972,54.7972,54.2792,54.5596,14459.811293766,0
+WDIV.US,D,20181204,000000,54.5276,54.5276,53.5739,53.5942,31590.379007704,0
+WDIV.US,D,20181206,000000,53.0005,53.7408,52.695,53.7408,37204.01832235,0
+WDIV.US,D,20181207,000000,53.6971,53.9367,53.2703,53.3488,30998.71008251,0
+WDIV.US,D,20181210,000000,53.1635,53.2499,52.6377,53.1616,28688.727397213,0
+WDIV.US,D,20181211,000000,53.6234,53.6234,52.8647,53.0509,41238.499460345,0
+WDIV.US,D,20181212,000000,53.5177,53.7805,53.443,53.4487,17396.509495645,0
+WDIV.US,D,20181213,000000,53.5739,53.6399,53.3789,53.5011,31991.353244464,0
+WDIV.US,D,20181214,000000,53.0151,53.3032,53.0151,53.1082,44943.130326456,0
+WDIV.US,D,20181217,000000,53.0471,53.0471,52.2797,52.4339,26433.376163198,0
+WDIV.US,D,20181218,000000,52.5892,52.7289,52.1934,52.3904,39283.105817325,0
+WDIV.US,D,20181219,000000,52.7192,52.9501,51.6957,51.9663,44098.919786849,0
+WDIV.US,D,20181220,000000,52.172,52.2739,51.6744,51.8665,362201.36808241,0
+WDIV.US,D,20181221,000000,51.6491,52.175,51.0293,51.0971,112997.42610897,0
+WDIV.US,D,20181224,000000,50.9157,51.0293,50.127,50.127,37005.077377118,0
+WDIV.US,D,20181226,000000,50.4957,51.5307,50.127,51.5307,47420.099711893,0
+WDIV.US,D,20181227,000000,50.7216,51.3804,50.4714,51.3804,73720.504984238,0
+WDIV.US,D,20181228,000000,51.6317,51.8325,51.4299,51.5967,72462.950822676,0
+WDIV.US,D,20181231,000000,51.8072,51.8819,51.49,51.7908,204966.89738525,0
+WDIV.US,D,20190102,000000,51.2232,51.6647,51.2232,51.6472,40012.899543871,0
+WDIV.US,D,20190103,000000,51.6744,51.9402,51.4987,51.7083,43281.509581834,0
+WDIV.US,D,20190104,000000,52.4262,53.0606,52.4262,52.9762,27775.454456931,0
+WDIV.US,D,20190107,000000,52.8764,53.3032,52.8764,53.0849,27126.061734157,0
+WDIV.US,D,20190108,000000,53.4118,53.57,53.2527,53.5215,41057.081810808,0
+WDIV.US,D,20190109,000000,53.7776,54.0357,53.7776,54.0231,24866.587371744,0
+WDIV.US,D,20190110,000000,53.9212,54.4063,53.9212,54.38,55743.665166496,0
+WDIV.US,D,20190111,000000,54.089,54.3471,54.089,54.2743,15040.141615865,0
+WDIV.US,D,20190114,000000,53.897,54.1705,53.897,54.0231,51056.698959427,0
+WDIV.US,D,20190115,000000,54.0725,54.1967,53.993,54.0464,56644.568721582,0
+WDIV.US,D,20190116,000000,54.2142,54.4654,54.1967,54.4082,16753.301465469,0
+WDIV.US,D,20190117,000000,54.1035,54.5935,54.1035,54.4557,27755.869597039,0
+WDIV.US,D,20190118,000000,54.7215,54.7817,54.6498,54.7138,31508.947221832,0
+WDIV.US,D,20190122,000000,54.38,54.416,54.0308,54.2064,110675.07403848,0
+WDIV.US,D,20190123,000000,54.5993,54.6643,54.446,54.6294,28277.445339457,0
+WDIV.US,D,20190124,000000,54.6731,54.7215,54.415,54.6081,57312.51552215,0
+WDIV.US,D,20190125,000000,54.7817,54.9049,54.6643,54.7739,39998.468594476,0
+WDIV.US,D,20190128,000000,54.4383,54.7652,54.4383,54.6731,48964.211297155,0
+WDIV.US,D,20190129,000000,54.933,54.9816,54.7739,54.8156,48561.175496196,0
+WDIV.US,D,20190130,000000,54.7051,55.2251,54.5479,54.998,19846.678546491,0
+WDIV.US,D,20190131,000000,55.0155,55.1814,54.8389,55.1814,18700.44885169,0
+WDIV.US,D,20190201,000000,55.1164,55.1513,54.998,55.1164,23200.843498724,0
+WDIV.US,D,20190204,000000,54.933,55.1164,54.7895,55.0834,14054.713928608,0
+WDIV.US,D,20190205,000000,55.2755,55.4006,55.2163,55.3812,22741.114682284,0
+WDIV.US,D,20190206,000000,55.2677,55.2988,54.9747,55.032,54108.844756465,0
+WDIV.US,D,20190207,000000,54.6905,54.7817,54.3606,54.4964,31703.765038664,0
+WDIV.US,D,20190208,000000,54.3471,54.4063,54.0376,54.3762,16662.5926407,0
+WDIV.US,D,20190211,000000,54.4383,54.4383,54.1666,54.3471,15287.529319779,0
+WDIV.US,D,20190212,000000,54.6828,54.7895,54.5567,54.7128,19019.991302579,0
+WDIV.US,D,20190213,000000,54.7584,54.8379,54.609,54.6643,21842.272691397,0
+WDIV.US,D,20190214,000000,54.3898,54.6828,54.3471,54.5624,39515.031789745,0
+WDIV.US,D,20190215,000000,54.8156,55.0476,54.7972,55.0476,17221.276538706,0
+WDIV.US,D,20190219,000000,54.9418,55.4753,54.9418,55.4084,45473.98310777,0
+WDIV.US,D,20190220,000000,55.4753,55.8343,55.4753,55.7169,22983.3484757,0
+WDIV.US,D,20190221,000000,55.7004,55.7169,55.4919,55.6247,33104.597912076,0
+WDIV.US,D,20190222,000000,55.7169,55.8013,55.6606,55.7829,29825.680053118,0
+WDIV.US,D,20190225,000000,55.7829,55.8101,55.614,55.6422,52079.234802271,0
+WDIV.US,D,20190226,000000,55.7004,56.0099,55.684,55.9255,22204.077208371,0
+WDIV.US,D,20190227,000000,55.843,55.9012,55.7004,55.7926,34547.692851574,0
+WDIV.US,D,20190228,000000,55.7741,55.8091,55.7004,55.7499,20529.056296454,0
+WDIV.US,D,20190301,000000,55.909,55.909,55.6306,55.7761,57579.488085956,0
+WDIV.US,D,20190304,000000,55.7354,55.7354,55.3065,55.5268,23939.914264167,0
+WDIV.US,D,20190305,000000,55.5336,55.6762,55.4424,55.6015,23240.01321851,0
+WDIV.US,D,20190306,000000,55.5578,55.5723,55.3658,55.4172,13888.758010565,0
+WDIV.US,D,20190307,000000,54.9747,55.0233,54.7478,54.8244,15365.868759352,0
+WDIV.US,D,20190308,000000,54.5567,54.8486,54.5567,54.7652,21674.255209156,0
+WDIV.US,D,20190311,000000,54.9146,55.3065,54.7264,55.3065,17642.866417458,0
+WDIV.US,D,20190312,000000,55.3162,55.4909,55.3162,55.4075,16392.527730594,0
+WDIV.US,D,20190313,000000,55.4831,55.715,55.4511,55.6442,14946.340444797,0
+WDIV.US,D,20190314,000000,55.7499,55.8508,55.714,55.7829,12510.602343345,0
+WDIV.US,D,20190315,000000,55.9585,56.1865,55.9585,56.039,24318.211294735,0
+WDIV.US,D,20190318,000000,56.2185,56.4464,56.1525,56.399,12725.005020071,0
+WDIV.US,D,20190319,000000,56.655,56.655,56.2854,56.299,22263.86257015,0
+WDIV.US,D,20190320,000000,56.1186,56.5891,55.9692,56.3174,20693.981432396,0
+WDIV.US,D,20190321,000000,55.8828,56.2466,55.8741,56.1865,29525.722462122,0
+WDIV.US,D,20190322,000000,55.7334,55.8682,55.3472,55.3472,22735.960771786,0
+WDIV.US,D,20190325,000000,55.3114,55.3725,55.1455,55.2707,17989.209202938,0
+WDIV.US,D,20190326,000000,55.6664,55.7373,55.4889,55.648,14282.516772628,0
+WDIV.US,D,20190327,000000,55.6752,55.7344,55.3696,55.6567,19811.631955103,0
+WDIV.US,D,20190328,000000,55.5393,55.5666,55.3152,55.5403,10099.603012284,0
+WDIV.US,D,20190329,000000,55.909,55.909,55.618,55.715,24166.686326088,0
+WDIV.US,D,20190401,000000,56.1118,56.6133,56.1118,56.6095,173982.61825214,0
+WDIV.US,D,20190402,000000,56.43,56.5978,56.3164,56.5978,82612.031375743,0
+WDIV.US,D,20190403,000000,56.8656,56.949,56.7395,56.816,141841.80160322,0
+WDIV.US,D,20190404,000000,56.7326,56.8549,56.7142,56.8549,18329.367295819,0
+WDIV.US,D,20190405,000000,56.851,57.0344,56.851,57.0344,48910.610627974,0
+WDIV.US,D,20190408,000000,56.9848,57.0169,56.8326,56.9994,69471.621169517,0
+WDIV.US,D,20190409,000000,56.851,56.8656,56.5735,56.6482,26528.208116365,0
+WDIV.US,D,20190410,000000,56.851,57.1682,56.851,57.0751,50136.210544448,0
+WDIV.US,D,20190411,000000,57.0169,57.1275,56.917,57.0508,17890.254121372,0
+WDIV.US,D,20190412,000000,57.3215,57.3235,57.1721,57.2536,23276.090591998,0
+WDIV.US,D,20190415,000000,57.3749,57.3875,57.2789,57.304,7267.0138024703,0
+WDIV.US,D,20190416,000000,57.5641,57.599,57.4797,57.5223,10564.485739223,0
+WDIV.US,D,20190417,000000,57.6902,57.696,57.5243,57.598,15226.713175899,0
+WDIV.US,D,20190418,000000,57.3923,57.5127,57.3293,57.4399,18092.287412902,0
+WDIV.US,D,20190422,000000,57.3943,57.4476,57.2943,57.3526,22321.58636773,0
+WDIV.US,D,20190423,000000,57.2623,57.3022,57.1876,57.2885,15459.669930418,0
+WDIV.US,D,20190424,000000,57.0169,57.1032,56.8907,56.9771,18578.816563933,0
+WDIV.US,D,20190425,000000,56.7743,56.885,56.7743,56.8597,13635.185614054,0
+WDIV.US,D,20190426,000000,56.9848,57.1682,56.9848,57.1382,22671.021499508,0
+WDIV.US,D,20190429,000000,57.0751,57.2943,57.0751,57.2245,12780.667253451,0
+WDIV.US,D,20190430,000000,57.111,57.2701,56.9848,57.208,15055.603347359,0
+WDIV.US,D,20190501,000000,57.2186,57.2439,56.7986,56.8064,17808.822335501,0
+WDIV.US,D,20190502,000000,56.7743,56.7743,56.5658,56.6133,16389.435384295,0
+WDIV.US,D,20190503,000000,56.9083,57.1945,56.8656,57.1945,25456.194732739,0
+WDIV.US,D,20190506,000000,56.1186,56.851,56.1186,56.8064,31826.428108521,0
+WDIV.US,D,20190507,000000,56.43,56.4717,56.0439,56.2621,20478.547973572,0
+WDIV.US,D,20190508,000000,56.2379,56.3757,56.0885,56.1428,28066.13500903,0
+WDIV.US,D,20190509,000000,55.6403,56.0516,55.615,56.0342,15166.92781412,0
+WDIV.US,D,20190510,000000,56.1118,56.4678,55.8081,56.4387,68021.310755321,0
+WDIV.US,D,20190513,000000,55.648,55.715,55.357,55.5152,21146.494774139,0
+WDIV.US,D,20190514,000000,55.6577,56.0342,55.6577,55.7907,105540.74840016,0
+WDIV.US,D,20190515,000000,55.5064,55.9158,55.5064,55.8615,11056.168800751,0
+WDIV.US,D,20190516,000000,55.9595,56.2854,55.9595,56.0933,15930.737349955,0
+WDIV.US,D,20190517,000000,55.715,55.9692,55.6762,55.7334,22122.645422499,0
+WDIV.US,D,20190520,000000,55.5064,55.617,55.454,55.5355,13268.227186581,0
+WDIV.US,D,20190521,000000,55.7237,55.9876,55.682,55.909,13231.119030994,0
+WDIV.US,D,20190522,000000,55.782,55.7907,55.6422,55.7334,10259.374237729,0
+WDIV.US,D,20190523,000000,55.194,55.3259,55.0349,55.2707,12314.753744414,0
+WDIV.US,D,20190524,000000,55.5889,55.648,55.4375,55.6403,17500.618487708,0
+WDIV.US,D,20190528,000000,55.5306,55.5393,55.0514,55.0514,10245.974070433,0
+WDIV.US,D,20190529,000000,54.6915,54.8593,54.5809,54.7507,21419.652030544,0
+WDIV.US,D,20190530,000000,55.0281,55.032,54.7836,54.9175,18657.156003505,0
+WDIV.US,D,20190531,000000,54.3713,54.5809,54.2549,54.5149,11579.806107369,0
+WDIV.US,D,20190603,000000,54.5809,54.9039,54.5809,54.9039,14472.180678962,0
+WDIV.US,D,20190604,000000,55.3037,55.6664,55.2367,55.6664,17270.754079488,0
+WDIV.US,D,20190605,000000,55.715,55.7421,55.6083,55.7237,27301.294691096,0
+WDIV.US,D,20190606,000000,55.9245,56.0176,55.8478,56.0176,28699.03521821,0
+WDIV.US,D,20190607,000000,56.396,56.6114,56.396,56.4843,23122.504059151,0
+WDIV.US,D,20190610,000000,56.6298,56.6909,56.5085,56.6221,62764.322047151,0
+WDIV.US,D,20190611,000000,56.8423,56.8423,56.6812,56.7579,15701.903723835,0
+WDIV.US,D,20190612,000000,56.6482,56.7083,56.4135,56.4872,12323.000001211,0
+WDIV.US,D,20190613,000000,56.5978,56.655,56.4717,56.4969,10684.056462781,0
+WDIV.US,D,20190614,000000,56.2544,56.3261,56.2194,56.2757,14868.001005224,0
+WDIV.US,D,20190617,000000,56.364,56.4135,56.2524,56.2854,21410.374991647,0
+WDIV.US,D,20190618,000000,56.7502,56.8743,56.7036,56.8316,29357.704979881,0
+WDIV.US,D,20190619,000000,56.851,57.1779,56.851,57.1672,23789.420077619,0
+WDIV.US,D,20190620,000000,57.6213,57.6213,57.37,57.5815,21722.701967838,0
+WDIV.US,D,20190621,000000,57.3797,57.501,57.3079,57.3613,22187.584694777,0
+WDIV.US,D,20190624,000000,57.3797,57.4214,57.2342,57.2682,17765.529487316,0
+WDIV.US,D,20190625,000000,57.2769,57.2769,57.0295,57.0431,19933.264242861,0
+WDIV.US,D,20190626,000000,57.1129,57.1983,56.9519,56.9519,20901.168634425,0
+WDIV.US,D,20190627,000000,57.2837,57.304,57.1682,57.273,14546.396990136,0
+WDIV.US,D,20190628,000000,57.3797,57.5583,57.3797,57.5388,21201.12622542,0
+WDIV.US,D,20190701,000000,58.054,58.054,57.5485,57.6358,55560.18595276,0
+WDIV.US,D,20190702,000000,57.7281,57.7484,57.6514,57.6688,129681.66517376,0
+WDIV.US,D,20190703,000000,58.0404,58.2985,58.019,58.2985,6588.7591809064,0
+WDIV.US,D,20190705,000000,57.7736,57.8221,57.6164,57.7736,140979.03698583,0
+WDIV.US,D,20190708,000000,57.5844,57.6601,57.4951,57.567,16631.669177711,0
+WDIV.US,D,20190709,000000,57.2516,57.3526,57.2255,57.3293,9335.7934764501,0
+WDIV.US,D,20190710,000000,57.6688,57.6688,57.4321,57.5922,17508.864744505,0
+WDIV.US,D,20190711,000000,57.6437,57.6814,57.4554,57.5485,50652.632376367,0
+WDIV.US,D,20190712,000000,57.6155,57.7513,57.601,57.7164,22501.973235167,0
+WDIV.US,D,20190715,000000,57.8134,57.8134,57.5757,57.6164,75751.145720531,0
+WDIV.US,D,20190716,000000,57.5922,57.6097,57.3545,57.4399,14045.436889711,0
+WDIV.US,D,20190717,000000,57.5078,57.5078,57.2837,57.3031,17645.958763758,0
+WDIV.US,D,20190718,000000,57.2613,57.6552,57.2516,57.6097,22087.598831111,0
+WDIV.US,D,20190719,000000,57.567,57.6145,57.4302,57.4729,9579.0580519655,0
+WDIV.US,D,20190722,000000,57.4641,57.4641,57.2303,57.2419,23991.453369149,0
+WDIV.US,D,20190723,000000,57.3439,57.4001,57.2255,57.3797,19356.026267062,0
+WDIV.US,D,20190724,000000,57.3031,57.5175,57.3031,57.5175,12938.376914696,0
+WDIV.US,D,20190725,000000,57.3953,57.3953,57.0382,57.1314,13430.059976225,0
+WDIV.US,D,20190726,000000,57.0877,57.1654,57.0217,57.111,29983.389714363,0
+WDIV.US,D,20190729,000000,57.1488,57.1935,57.0567,57.1488,84623.087252142,0
+WDIV.US,D,20190730,000000,56.7045,56.7045,56.5619,56.6279,23644.079801569,0
+WDIV.US,D,20190731,000000,56.7395,56.8016,56.0662,56.4241,33802.437393534,0
+WDIV.US,D,20190801,000000,56.365,56.7666,55.9973,56.1419,53936.704145824,0
+WDIV.US,D,20190802,000000,55.9866,56.0516,55.6907,55.9041,22267.985698549,0
+WDIV.US,D,20190805,000000,55.1367,55.1367,54.4926,54.6013,42298.143458776,0
+WDIV.US,D,20190806,000000,55.0786,55.0786,54.5081,54.8894,25644.827856973,0
+WDIV.US,D,20190807,000000,54.5149,55.0427,54.3092,54.9418,39363.506821097,0
+WDIV.US,D,20190808,000000,54.967,55.5296,54.9418,55.3618,138411.35877562,0
+WDIV.US,D,20190809,000000,55.3599,55.3696,55.1047,55.2221,25487.118195728,0
+WDIV.US,D,20190812,000000,54.8467,54.9059,54.48,54.5731,296715.78129221,0
+WDIV.US,D,20190813,000000,54.5391,55.1756,54.5391,55.1028,22908.101382426,0
+WDIV.US,D,20190814,000000,54.1822,54.1909,53.8067,53.8737,57993.862490012,0
+WDIV.US,D,20190815,000000,53.9076,54.0027,53.6865,53.8397,73777.197999718,0
+WDIV.US,D,20190816,000000,54.1822,54.5479,54.1822,54.5479,9368.7785036387,0
+WDIV.US,D,20190819,000000,54.9233,55.2735,54.8709,55.2318,52200.867090029,0
+WDIV.US,D,20190820,000000,55.1193,55.1193,54.8826,54.8826,26120.018404907,0
+WDIV.US,D,20190821,000000,55.3667,55.3822,55.2396,55.3231,64066.199838999,0
+WDIV.US,D,20190822,000000,55.3822,55.3929,55.1571,55.2891,29484.491178136,0
+WDIV.US,D,20190823,000000,55.0262,55.2221,54.5053,54.5053,22768.945798974,0
+WDIV.US,D,20190826,000000,54.8225,54.8234,54.6343,54.7701,69332.465586065,0
+WDIV.US,D,20190827,000000,54.8041,54.8041,54.5703,54.5731,91711.775751375,0
+WDIV.US,D,20190828,000000,54.5644,54.9505,54.5479,54.8632,33564.326728516,0
+WDIV.US,D,20190829,000000,55.3055,55.3055,55.128,55.1766,18541.708408346,0
+WDIV.US,D,20190830,000000,55.3512,55.3667,55.1775,55.3337,15222.590047501,0
+WDIV.US,D,20190903,000000,54.8632,55.2474,54.8632,55.128,14358.794648002,0
+WDIV.US,D,20190904,000000,55.7674,55.8867,55.716,55.8692,12261.153075232,0
+WDIV.US,D,20190905,000000,56.2961,56.4154,56.2786,56.33,15246.298035793,0
+WDIV.US,D,20190906,000000,56.4417,56.5862,56.3737,56.3737,18002.609370234,0
+WDIV.US,D,20190909,000000,56.6628,56.7579,56.6405,56.722,20282.69937464,0
+WDIV.US,D,20190910,000000,56.9102,57.2342,56.9102,57.176,20653.780930511,0
+WDIV.US,D,20190911,000000,57.3739,57.6863,57.3739,57.6863,17101.705815147,0
+WDIV.US,D,20190912,000000,57.4981,57.8832,57.4903,57.7842,33756.052199049,0
+WDIV.US,D,20190913,000000,58.0491,58.0491,57.9346,57.9657,7356.6918451391,0
+WDIV.US,D,20190916,000000,57.8036,57.8988,57.7872,57.8959,16760.516940166,0
+WDIV.US,D,20190917,000000,57.7542,58.0453,57.7542,58.0317,16382.219909598,0
+WDIV.US,D,20190918,000000,57.9589,58.0598,57.7639,58.0093,12527.09485694,0
+WDIV.US,D,20190919,000000,58.1539,58.3178,58.087,58.0889,9694.5056471253,0
+WDIV.US,D,20190920,000000,58.2509,58.2985,58.084,58.1248,6320.7558349997,0
+WDIV.US,D,20190923,000000,57.8279,58.053,57.665,58.053,69793.225184605,0
+WDIV.US,D,20190924,000000,58.0773,58.0937,57.7299,57.8803,17692.343958241,0
+WDIV.US,D,20190925,000000,57.5874,57.7921,57.4826,57.7416,46000.712760687,0
+WDIV.US,D,20190926,000000,57.9482,58.018,57.8172,58.018,32930.395737237,0
+WDIV.US,D,20190927,000000,58.053,58.1034,57.7639,57.923,36444.331914913,0
+WDIV.US,D,20190930,000000,58.1451,58.1636,58.0297,58.0937,31240.943875925,0
+WDIV.US,D,20191001,000000,58.0268,58.0268,57.4593,57.4913,20569.25679834,0
+WDIV.US,D,20191002,000000,57.0188,57.0188,56.5299,56.6996,16833.702469241,0
+WDIV.US,D,20191003,000000,56.7093,56.9858,56.4765,56.9858,25484.025849429,0
+WDIV.US,D,20191004,000000,56.9334,57.4147,56.9334,57.4147,10048.063907302,0
+WDIV.US,D,20191007,000000,57.2672,57.3894,57.2158,57.2342,11307.679633064,0
+WDIV.US,D,20191008,000000,56.7802,56.9354,56.6996,56.7181,14448.472690671,0
+WDIV.US,D,20191009,000000,56.9587,57.0363,56.8025,56.9781,22267.985698549,0
+WDIV.US,D,20191010,000000,56.9858,57.3807,56.9858,57.3807,50541.307909606,0
+WDIV.US,D,20191011,000000,58.282,58.6283,58.282,58.3372,17004.812297781,0
+WDIV.US,D,20191014,000000,58.1539,58.1908,58.0773,58.1539,8127.7168556707,0
+WDIV.US,D,20191015,000000,58.3372,58.8864,58.3372,58.8447,13824.849520387,0
+WDIV.US,D,20191016,000000,58.6283,58.9795,58.6283,58.8679,174415.54673399,0
+WDIV.US,D,20191017,000000,59.1532,59.1532,58.8728,58.9388,8501.8907578404,0
+WDIV.US,D,20191018,000000,58.7767,59.1386,58.7767,59.1027,8736.9090765586,0
+WDIV.US,D,20191021,000000,59.4985,59.5655,59.4297,59.5519,16562.606777034,0
+WDIV.US,D,20191022,000000,59.6877,59.9283,59.5926,59.5955,19023.083648878,0
+WDIV.US,D,20191023,000000,59.7284,59.9001,59.6741,59.8671,35165.131329259,0
+WDIV.US,D,20191024,000000,59.9971,59.9971,59.6072,59.7362,15030.864576968,0
+WDIV.US,D,20191025,000000,59.5005,59.7333,59.5005,59.6789,4831.2757010182,0
+WDIV.US,D,20191028,000000,59.8254,59.8991,59.8254,59.8788,14606.182351915,0
+WDIV.US,D,20191029,000000,59.7216,59.8934,59.709,59.7721,13475.41438861,0
+WDIV.US,D,20191030,000000,59.6877,59.807,59.5179,59.8012,22935.932499116,0
+WDIV.US,D,20191031,000000,59.8157,59.8157,59.515,59.7643,14947.371226897,0
+WDIV.US,D,20191101,000000,60.0049,60.0961,59.9632,60.0825,13579.523380673,0
+WDIV.US,D,20191104,000000,60.3493,60.4512,60.2775,60.3667,43993.780012685,0
+WDIV.US,D,20191105,000000,60.3056,60.3493,60.2368,60.3222,16894.518613119,0
+WDIV.US,D,20191106,000000,60.2717,60.2814,60.1427,60.2426,7621.6028447469,0
+WDIV.US,D,20191107,000000,60.4347,60.5482,60.2853,60.3115,26883.827940742,0
+WDIV.US,D,20191108,000000,60.1175,60.1465,59.9428,60.1465,20349.700211116,0
+WDIV.US,D,20191111,000000,59.9448,60.1873,59.9448,60.1728,30362.717527031,0
+WDIV.US,D,20191112,000000,60.1175,60.1339,59.9845,59.9933,29944.219994576,0
+WDIV.US,D,20191113,000000,59.6789,59.842,59.6789,59.7643,50693.863660353,0
+WDIV.US,D,20191114,000000,59.6091,59.8332,59.6091,59.8332,15331.852950063,0
+WDIV.US,D,20191115,000000,59.971,60.1514,59.936,60.1514,29827.741617317,0
+WDIV.US,D,20191118,000000,60.0049,60.1951,59.9894,60.1679,22759.668760077,0
+WDIV.US,D,20191119,000000,60.2814,60.2814,59.9535,60.0049,26903.412800635,0
+WDIV.US,D,20191120,000000,59.6256,59.6789,59.3763,59.5829,37381.312843488,0
+WDIV.US,D,20191121,000000,59.5742,59.5742,59.3074,59.5315,23754.373486231,0
+WDIV.US,D,20191122,000000,59.5402,59.5538,59.4481,59.5053,18053.117693116,0
+WDIV.US,D,20191125,000000,59.7265,59.8671,59.7265,59.7993,14338.179006009,0
+WDIV.US,D,20191126,000000,59.807,59.8497,59.6809,59.8497,8385.412380581,0
+WDIV.US,D,20191127,000000,59.9234,60.1223,59.9001,60.0825,21652.608785063,0
+WDIV.US,D,20191129,000000,59.8934,59.9186,59.7663,59.7663,9602.7660402572,0
+WDIV.US,D,20191202,000000,59.7469,59.7799,59.4451,59.515,14873.154915723,0
+WDIV.US,D,20191203,000000,59.1609,59.4287,59.0843,59.4025,10178.973233957,0
+WDIV.US,D,20191204,000000,59.7382,59.9516,59.6712,59.9448,17850.053619487,0
+WDIV.US,D,20191205,000000,59.904,60.0388,59.904,59.9623,12639.4501058,0
+WDIV.US,D,20191206,000000,60.2969,60.3969,60.2969,60.3746,9064.6977842445,0
+WDIV.US,D,20191209,000000,60.2717,60.4192,60.2368,60.2707,18687.048684395,0
+WDIV.US,D,20191210,000000,60.2212,60.3416,60.1339,60.1951,23337.937517976,0
+WDIV.US,D,20191211,000000,60.229,60.5113,60.229,60.4716,20016.757592933,0
+WDIV.US,D,20191212,000000,60.4784,60.7811,60.4512,60.7597,6162.015391655,0
+WDIV.US,D,20191213,000000,61.1584,61.3379,61.0973,61.2738,12095.19715719,0
+WDIV.US,D,20191216,000000,61.8201,61.9539,61.8201,61.8521,21226.895777911,0
+WDIV.US,D,20191217,000000,61.6396,61.691,61.5727,61.6483,15958.568466645,0
+WDIV.US,D,20191218,000000,61.6221,61.6396,61.5116,61.6338,11899.348558258,0
+WDIV.US,D,20191219,000000,61.6309,61.691,61.5679,61.6561,11557.128901177,0
+WDIV.US,D,20191220,000000,61.8802,61.9064,61.7696,61.8424,11511.774488793,0
+WDIV.US,D,20191223,000000,61.9171,61.9171,61.7541,61.8657,26767.349563482,0
+WDIV.US,D,20191224,000000,61.8647,61.8647,61.7163,61.7861,4768.3979929401,0
+WDIV.US,D,20191226,000000,61.9598,62.113,61.9598,62.0713,12266.30698573,0
+WDIV.US,D,20191227,000000,62.4477,62.4477,62.2479,62.342,24760.416815481,0
+WDIV.US,D,20191230,000000,62.308,62.3954,62.0296,62.0296,18553.047011442,0
+WDIV.US,D,20191231,000000,62.0636,62.2149,62.0043,62.2149,37321.527481709,0
+WDIV.US,D,20200102,000000,62.3177,62.4341,62.2003,62.342,15246.298035793,0
+WDIV.US,D,20200103,000000,61.7511,62.1315,61.7511,61.9084,18188.150148168,0
+WDIV.US,D,20200106,000000,61.7599,62.1179,61.7599,62.1179,16855.348893333,0
+WDIV.US,D,20200107,000000,61.9238,61.9238,61.8025,61.8812,10154.234463566,0
+WDIV.US,D,20200108,000000,61.8462,62.1324,61.8201,61.9733,22060.79849652,0
+WDIV.US,D,20200109,000000,61.9598,62.0122,61.855,61.951,17737.698370625,0
+WDIV.US,D,20200110,000000,61.951,62.0248,61.756,61.7764,40639.615060453,0
+WDIV.US,D,20200113,000000,62.0122,62.1693,61.9238,62.1431,11555.067336978,0
+WDIV.US,D,20200114,000000,62.1082,62.3177,62.0655,62.2693,44450.416482827,0
+WDIV.US,D,20200115,000000,62.3177,62.5253,62.2701,62.2896,25019.143122491,0
+WDIV.US,D,20200116,000000,62.5176,62.7029,62.5176,62.6699,5785.7799252859,0
+WDIV.US,D,20200117,000000,62.8028,62.8727,62.6912,62.8513,14040.282979213,0
+WDIV.US,D,20200121,000000,62.6573,62.6573,62.5137,62.5137,9584.2119624637,0
+WDIV.US,D,20200122,000000,62.795,62.795,62.5554,62.5786,17936.639315857,0
+WDIV.US,D,20200123,000000,62.3954,62.6272,62.1664,62.5884,29597.877209097,0
+WDIV.US,D,20200124,000000,62.7426,62.7426,62.213,62.3226,11340.664660252,0
+WDIV.US,D,20200127,000000,61.2448,61.4659,61.0352,61.2273,31944.96804998,0
+WDIV.US,D,20200128,000000,61.5679,61.8647,61.5562,61.8288,12709.543288576,0
+WDIV.US,D,20200129,000000,61.8123,61.8657,61.6726,61.6804,19621.968048769,0
+WDIV.US,D,20200130,000000,61.4523,61.9238,61.4446,61.9171,40042.792224761,0
+WDIV.US,D,20200131,000000,61.5319,61.5319,60.9323,61.1021,38867.70063117,0
+WDIV.US,D,20200203,000000,61.0527,61.2622,60.9837,60.9837,54891.208370092,0
+WDIV.US,D,20200204,000000,61.6638,61.6978,61.4843,61.4873,26809.611629568,0
+WDIV.US,D,20200205,000000,61.9598,62.178,61.8899,62.0897,30340.040320838,0
+WDIV.US,D,20200206,000000,62.3604,62.3604,62.213,62.2469,10823.212046232,0
+WDIV.US,D,20200207,000000,61.9326,61.9326,61.6852,61.7424,39751.080890562,0
+WDIV.US,D,20200210,000000,61.8201,62.049,61.8201,62.049,13281.627353877,0
+WDIV.US,D,20200211,000000,62.3954,62.5554,62.3255,62.4381,21720.640403639,0
+WDIV.US,D,20200212,000000,62.6573,62.8387,62.6515,62.8387,24751.139776584,0
+WDIV.US,D,20200213,000000,62.4914,62.6437,62.4914,62.5253,13508.399415798,0
+WDIV.US,D,20200214,000000,62.8028,62.8028,62.5088,62.6912,9659.4590557375,0
+WDIV.US,D,20200218,000000,62.3867,62.5418,62.2731,62.3778,39317.121626614,0
+WDIV.US,D,20200219,000000,62.5602,62.5602,62.3507,62.4448,22980.2561294,0
+WDIV.US,D,20200220,000000,62.2373,62.4284,61.9859,62.2983,53525.422088068,0
+WDIV.US,D,20200221,000000,62.0043,62.2236,61.9181,62.0636,30302.932165251,0
+WDIV.US,D,20200224,000000,60.1301,60.4424,60.1214,60.1572,37896.703893308,0
+WDIV.US,D,20200225,000000,60.1301,60.1301,58.7767,58.9115,49105.428444807,0
+WDIV.US,D,20200226,000000,59.2327,59.5975,58.5643,58.5643,30164.807363899,0
+WDIV.US,D,20200227,000000,57.601,57.8629,56.6832,56.7083,49142.536600394,0
+WDIV.US,D,20200228,000000,55.4531,55.9692,54.7225,55.9692,43888.640238522,0
+WDIV.US,D,20200302,000000,55.9148,56.8646,55.5937,56.7404,122371.3585231,0
+WDIV.US,D,20200303,000000,57.0819,57.5156,55.8411,56.1874,25782.952658325,0
+WDIV.US,D,20200304,000000,57.0217,57.7164,56.8025,57.6931,27430.142453552,0
+WDIV.US,D,20200305,000000,56.4552,56.6385,55.7237,55.9672,76661.326314514,0
+WDIV.US,D,20200306,000000,55.0194,55.2503,54.4529,55.099,51383.456885014,0
+WDIV.US,D,20200309,000000,51.0738,51.7791,50.1765,50.225,54264.49285351,0
+WDIV.US,D,20200310,000000,51.7966,51.7966,49.8815,51.4483,43858.747557633,0
+WDIV.US,D,20200311,000000,49.9455,49.9455,48.436,48.7338,51732.892016791,0
+WDIV.US,D,20200312,000000,44.7873,44.8398,42.5706,44.8398,108885.6363135,0
+WDIV.US,D,20200313,000000,45.3946,45.5712,42.8714,45.5712,104984.12606636,0
+WDIV.US,D,20200316,000000,39.5447,41.8352,38.5474,40.0531,149871.59415942,0
+WDIV.US,D,20200317,000000,40.2151,41.616,39.4652,41.2338,110354.50080548,0
+WDIV.US,D,20200318,000000,38.5872,40.3451,37.2329,38.4049,61072.808621641,0
+WDIV.US,D,20200319,000000,37.8625,39.1828,37.427,38.6619,52243.129156114,0
+WDIV.US,D,20200320,000000,39.8843,40.0579,37.9343,37.9508,70372.524724603,0
+WDIV.US,D,20200323,000000,37.6112,37.6112,36.0309,36.2356,78892.969560237,0
+WDIV.US,D,20200324,000000,38.494,39.4739,38.4494,39.4739,62473.641495053,0
+WDIV.US,D,20200325,000000,40.3218,42.5532,40.0482,41.5141,49948.608202313,0
+WDIV.US,D,20200326,000000,41.9099,43.629,41.9099,43.4447,77394.212387359,0
+WDIV.US,D,20200327,000000,41.7237,42.5967,41.3279,41.9273,46272.839234993,0
+WDIV.US,D,20200330,000000,41.8401,42.2174,41.2299,42.2029,51116.484321206,0
+WDIV.US,D,20200331,000000,41.9536,42.9965,41.9536,42.3048,89739.889594761,0
+WDIV.US,D,20200401,000000,40.9476,41.062,40.2006,40.3907,202545.59023319,0
+WDIV.US,D,20200402,000000,40.4538,42.6793,40.4538,41.3967,105679.90398362,0
+WDIV.US,D,20200403,000000,40.8427,40.8427,39.9852,40.4382,82449.167803999,0
+WDIV.US,D,20200406,000000,41.9002,42.7558,41.7664,42.6608,101241.35626256,0
+WDIV.US,D,20200407,000000,44.3799,44.6904,43.4485,43.4777,87225.812053737,0
+WDIV.US,D,20200408,000000,43.5776,44.2305,43.2361,44.0646,85549.76035972,0
+WDIV.US,D,20200409,000000,45.0861,45.8195,44.8737,45.4626,79785.626858527,0
+WDIV.US,D,20200413,000000,45.2976,45.2976,44.5768,44.9542,39910.852116007,0
+WDIV.US,D,20200414,000000,45.3936,45.678,45.1483,45.3529,62163.376083061,0
+WDIV.US,D,20200415,000000,43.8327,44.0888,43.271,43.4272,50310.412719287,0
+WDIV.US,D,20200416,000000,43.5427,43.5427,42.8461,43.0295,30816.261650873,0
+WDIV.US,D,20200417,000000,44.2033,44.5157,44.0539,44.4507,18065.487078311,0
+WDIV.US,D,20200420,000000,43.7473,44.3003,43.5262,43.5427,13124.948474732,0
+WDIV.US,D,20200421,000000,42.8538,43.1284,42.4775,42.6191,26719.933586899,0
+WDIV.US,D,20200422,000000,43.4001,43.4001,42.9548,43.0993,19861.109495886,0
+WDIV.US,D,20200423,000000,43.4001,43.8531,43.0702,43.1469,25429.394398148,0
+WDIV.US,D,20200424,000000,43.3574,43.5728,43.0382,43.4534,12066.3352584,0
+WDIV.US,D,20200427,000000,43.8066,44.6448,43.8066,44.6098,20774.382436168,0
+WDIV.US,D,20200428,000000,45.5722,45.6236,44.9445,45.2976,15977.122544438,0
+WDIV.US,D,20200429,000000,46.3745,46.8334,46.328,46.6568,21327.912423676,0
+WDIV.US,D,20200430,000000,46.2774,46.2774,45.4393,45.678,15865.798077677,0
+WDIV.US,D,20200501,000000,44.7515,44.7515,44.1161,44.2576,58153.633715457,0
+WDIV.US,D,20200504,000000,43.9036,44.1781,43.7376,44.1315,28621.726560737,0
+WDIV.US,D,20200505,000000,44.6622,44.9484,44.2752,44.3722,25147.990884946,0
+WDIV.US,D,20200506,000000,44.4691,44.4691,43.7639,43.7639,31049.218405392,0
+WDIV.US,D,20200507,000000,44.1509,44.4264,43.9821,43.9821,46202.746052217,0
+WDIV.US,D,20200508,000000,44.5914,44.9901,44.5914,44.9358,35326.964118902,0
+WDIV.US,D,20200511,000000,44.6709,44.9183,44.5031,44.8126,108684.63380406,0
+WDIV.US,D,20200512,000000,44.8834,44.8834,44.1161,44.1238,29533.968718919,0
+WDIV.US,D,20200513,000000,44.0539,44.0539,42.9247,43.1556,38671.852032239,0
+WDIV.US,D,20200514,000000,42.2553,43.0683,41.8304,43.0382,25123.252114555,0
+WDIV.US,D,20200515,000000,42.9062,43.0828,42.6608,42.8277,92552.893944682,0
+WDIV.US,D,20200518,000000,43.8958,44.8398,43.8958,44.7058,42521.823174398,0
+WDIV.US,D,20200519,000000,44.5108,44.6195,44.2043,44.2043,8590.5380184096,0
+WDIV.US,D,20200520,000000,44.7515,44.8649,44.5748,44.7136,14417.549227682,0
+WDIV.US,D,20200521,000000,44.5196,44.6428,44.1606,44.3973,49346.631456123,0
+WDIV.US,D,20200522,000000,44.0277,44.0277,43.6911,43.957,40027.330493266,0
+WDIV.US,D,20200526,000000,45.5537,45.9952,45.5537,45.7468,72357.811048512,0
+WDIV.US,D,20200527,000000,46.4899,46.5918,46.0573,46.4899,19416.842410941,0
+WDIV.US,D,20200528,000000,46.8159,46.8159,46.3221,46.3347,15911.152490061,0
+WDIV.US,D,20200529,000000,46.0126,46.1543,45.5887,46.0573,16378.096781199,0
+WDIV.US,D,20200601,000000,46.4356,47.0264,46.4356,47.0128,20823.859976951,0
+WDIV.US,D,20200602,000000,47.5745,47.9713,47.5221,47.9442,18810.742536352,0
+WDIV.US,D,20200603,000000,48.6253,49.5401,48.6253,49.3829,16069.892933406,0
+WDIV.US,D,20200604,000000,49.0142,49.4537,49.0142,49.348,18749.926392473,0
+WDIV.US,D,20200605,000000,50.841,51.0631,50.5849,50.6596,38061.629029251,0
+WDIV.US,D,20200608,000000,51.1137,51.7481,51.0157,51.6782,22910.162946625,0
+WDIV.US,D,20200609,000000,50.973,50.973,50.7159,50.8653,9575.9657056665,0
+WDIV.US,D,20200610,000000,50.7081,50.7081,49.9834,50.0397,24970.696363808,0
+WDIV.US,D,20200611,000000,48.1664,48.21,46.7723,46.9468,73379.316109256,0
+WDIV.US,D,20200612,000000,48.21,48.21,47.3059,47.8103,6994.887328165,0
+WDIV.US,D,20200615,000000,46.6927,48.016,46.6927,47.8617,13682.601590637,0
+WDIV.US,D,20200616,000000,49.0579,49.1986,48.3429,48.4662,31460.500463149,0
+WDIV.US,D,20200617,000000,48.8716,48.8716,48.2352,48.2556,10008.894187516,0
+WDIV.US,D,20200618,000000,47.981,48.2372,47.981,48.1372,6330.0328738965,0
+WDIV.US,D,20200619,000000,48.6349,48.6349,47.5581,47.5581,9657.3974915382,0
+WDIV.US,D,20200622,000000,47.7618,48.0383,47.5745,47.9354,15943.106735151,0
+WDIV.US,D,20200623,000000,48.3196,48.3196,47.9616,47.9616,14888.616647217,0
+WDIV.US,D,20200624,000000,47.5124,47.5124,46.7344,46.779,16114.216563691,0
+WDIV.US,D,20200625,000000,46.779,47.366,46.6442,47.366,133029.64543339,0
+WDIV.US,D,20200626,000000,46.9808,47.0652,46.4783,46.4958,19858.017149588,0
+WDIV.US,D,20200629,000000,46.6703,47.0109,46.4802,46.9362,13875.35784327,0
+WDIV.US,D,20200630,000000,46.8324,47.1903,46.7606,47.1438,26490.069178679,0
+WDIV.US,D,20200701,000000,47.2156,47.4349,47.1031,47.265,11550.944208579,0
+WDIV.US,D,20200702,000000,48.1848,48.2692,47.6861,47.7278,12319.907654911,0
+WDIV.US,D,20200706,000000,48.5864,48.6048,48.2449,48.438,17586.173401979,0
+WDIV.US,D,20200707,000000,47.7986,47.8802,47.4523,47.4523,30741.014557599,0
+WDIV.US,D,20200708,000000,47.4668,47.7889,47.3417,47.7366,27905.333001486,0
+WDIV.US,D,20200709,000000,47.594,47.594,46.68,46.8411,10588.193727514,0
+WDIV.US,D,20200710,000000,46.9217,47.432,46.8857,47.399,34724.987372712,0
+WDIV.US,D,20200713,000000,47.7366,48.014,47.3417,47.3524,31831.58201902,0
+WDIV.US,D,20200714,000000,47.4668,48.1751,47.4668,48.1207,19802.354916207,0
+WDIV.US,D,20200715,000000,48.4632,48.5961,48.2459,48.3992,19454.981348628,0
+WDIV.US,D,20200716,000000,48.3439,48.6854,48.3439,48.503,13819.69560989,0
+WDIV.US,D,20200717,000000,48.47,48.5864,48.4389,48.5506,23794.573988117,0
+WDIV.US,D,20200720,000000,48.4166,48.4166,48.111,48.2818,29504.07603803,0
+WDIV.US,D,20200721,000000,48.5409,48.8174,48.5409,48.5777,21645.393310366,0
+WDIV.US,D,20200722,000000,48.666,48.8192,48.631,48.8192,56161.13191685,0
+WDIV.US,D,20200723,000000,48.4952,48.666,48.2003,48.3002,24309.965037938,0
+WDIV.US,D,20200724,000000,48.1382,48.2992,48.0674,48.0848,12204.460059752,0
+WDIV.US,D,20200727,000000,48.2556,48.3488,48.111,48.3312,10520.162108938,0
+WDIV.US,D,20200728,000000,48.0761,48.4166,48.0761,48.1741,13574.369470175,0
+WDIV.US,D,20200729,000000,48.4244,48.6854,48.2818,48.6223,15841.059307286,0
+WDIV.US,D,20200730,000000,47.7366,48.1285,47.4766,48.0761,10030.540611608,0
+WDIV.US,D,20200731,000000,47.6541,47.6541,47.0177,47.3417,13914.527563057,0
+WDIV.US,D,20200803,000000,47.5474,47.8705,47.5474,47.8705,7710.250105316,0
+WDIV.US,D,20200804,000000,47.9859,48.4952,47.9859,48.47,14403.118278287,0
+WDIV.US,D,20200805,000000,49.0705,49.15,48.9085,48.9483,19961.095359552,0
+WDIV.US,D,20200806,000000,48.9346,49.1132,48.8192,49.0919,19315.825765177,0
+WDIV.US,D,20200807,000000,48.8716,49.2897,48.8367,49.2897,23148.273611642,0
+WDIV.US,D,20200810,000000,49.5188,49.9058,49.5188,49.9058,21285.65035759,0
+WDIV.US,D,20200811,000000,50.7866,50.9137,50.3046,50.3084,39660.372065794,0
+WDIV.US,D,20200812,000000,51.3513,51.4503,51.1631,51.2398,52280.237311701,0
+WDIV.US,D,20200813,000000,50.9574,51.0991,50.6082,50.7615,27249.755586114,0
+WDIV.US,D,20200814,000000,50.385,50.6198,50.385,50.4781,25189.222168932,0
+WDIV.US,D,20200817,000000,50.6402,50.6402,50.5509,50.5801,18964.329069198,0
+WDIV.US,D,20200818,000000,50.5722,50.6275,50.3123,50.4074,24106.900964309,0
+WDIV.US,D,20200819,000000,50.4481,50.5277,50.0445,50.0619,80899.902308238,0
+WDIV.US,D,20200820,000000,49.669,50.0232,49.6603,49.9553,92597.217574966,0
+WDIV.US,D,20200821,000000,49.5692,49.7312,49.5516,49.7263,26095.279634516,0
+WDIV.US,D,20200824,000000,50.2153,50.286,50.0358,50.286,13852.680637078,0
+WDIV.US,D,20200825,000000,50.6712,50.6838,50.2522,50.5277,23405.969136553,0
+WDIV.US,D,20200826,000000,50.3937,50.4918,50.3376,50.4918,21212.464828516,0
+WDIV.US,D,20200827,000000,50.3569,50.3569,50.0998,50.2395,6018.7366798048,0
+WDIV.US,D,20200828,000000,50.7159,50.7159,50.421,50.6363,10692.302719578,0
+WDIV.US,D,20200831,000000,50.4558,50.4558,50.0184,50.0184,16721.347220379,0
+WDIV.US,D,20200901,000000,49.6866,49.933,49.6866,49.8273,12863.129821423,0
+WDIV.US,D,20200902,000000,50.0096,50.4131,50.0096,50.4064,21935.043080364,0
+WDIV.US,D,20200903,000000,50.3404,50.4918,49.5643,49.7137,19514.766710407,0
+WDIV.US,D,20200904,000000,49.9368,49.9368,49.3024,49.8068,14033.067504515,0
+WDIV.US,D,20200908,000000,49.183,49.5216,49.1646,49.1976,14582.474363624,0
+WDIV.US,D,20200909,000000,49.9727,50.1046,49.7943,49.9844,20835.198580048,0
+WDIV.US,D,20200910,000000,50.0998,50.0998,49.2743,49.3121,20904.260980723,0
+WDIV.US,D,20200911,000000,49.5653,49.6225,49.1869,49.4625,8493.6445010433,0
+WDIV.US,D,20200914,000000,49.804,49.8651,49.6866,49.7574,10532.531494134,0
+WDIV.US,D,20200915,000000,50.0184,50.1415,49.8931,49.9233,17575.865580982,0
+WDIV.US,D,20200916,000000,49.9805,50.2949,49.9407,49.9407,15545.224844689,0
+WDIV.US,D,20200917,000000,49.7583,49.9902,49.6866,49.9882,15373.084234049,0
+WDIV.US,D,20200918,000000,49.6506,49.6593,49.2568,49.3654,20525.963950155,0
+WDIV.US,D,20200921,000000,48.3109,48.3109,47.9122,48.2459,38765.653203305,0
+WDIV.US,D,20200922,000000,48.2468,48.3826,47.9607,48.2012,12962.084902988,0
+WDIV.US,D,20200923,000000,48.2857,48.2857,47.3776,47.4047,15924.552657357,0
+WDIV.US,D,20200924,000000,47.3592,47.9471,47.1147,47.497,22271.078044847,0
+WDIV.US,D,20200925,000000,47.2049,47.722,47.0274,47.5862,10989.167964275,0
+WDIV.US,D,20200928,000000,48.1101,48.4749,48.1101,48.4011,29092.793980273,0
+WDIV.US,D,20200929,000000,48.275,48.2828,47.8443,48.0596,14414.456881382,0
+WDIV.US,D,20200930,000000,48.3545,48.4875,47.9753,48.1508,193454.09211436,0
+WDIV.US,D,20201001,000000,48.4457,48.4739,48.1557,48.4555,210619.70641969,0
+WDIV.US,D,20201002,000000,48.0034,48.7455,48.0034,48.631,188847.52691106,0
+WDIV.US,D,20201005,000000,49.0715,49.3441,49.0085,49.3441,222468.54665505,0
+WDIV.US,D,20201006,000000,49.4246,49.605,48.9435,48.9619,251337.66091971,0
+WDIV.US,D,20201007,000000,49.4246,49.4886,49.2529,49.4886,190280.31402957,0
+WDIV.US,D,20201008,000000,49.6836,49.9591,49.6836,49.8961,35171.316021857,0
+WDIV.US,D,20201009,000000,50.0406,50.0872,49.7767,49.8437,23648.202929968,0
+WDIV.US,D,20201012,000000,50.0048,50.1852,49.932,50.1046,10038.786868405,0
+WDIV.US,D,20201013,000000,49.8505,49.8505,49.5556,49.605,12865.191385622,0
+WDIV.US,D,20201014,000000,49.7961,49.8961,49.4983,49.5876,14360.856212201,0
+WDIV.US,D,20201015,000000,48.9085,49.4411,48.9085,49.4411,9830.5688842779,0
+WDIV.US,D,20201016,000000,49.4605,49.5779,49.3878,49.3878,9623.38168225,0
+WDIV.US,D,20201019,000000,49.5236,49.6245,48.9997,49.0317,31154.358179555,0
+WDIV.US,D,20201020,000000,49.2617,49.4411,49.1976,49.2617,17763.467923117,0
+WDIV.US,D,20201021,000000,49.1889,49.3587,49.153,49.153,11521.05152769,0
+WDIV.US,D,20201022,000000,49.1801,49.4983,49.0336,49.4886,13433.152322524,0
+WDIV.US,D,20201023,000000,49.7506,49.7864,49.5643,49.7864,10697.456630076,0
+WDIV.US,D,20201026,000000,49.3072,49.3072,48.7717,48.9997,16862.564368031,0
+WDIV.US,D,20201027,000000,49.0085,49.0085,48.5185,48.5185,16304.911252124,0
+WDIV.US,D,20201028,000000,47.5494,47.5862,47.0604,47.0875,18235.566124753,0
+WDIV.US,D,20201029,000000,46.9343,47.432,46.9343,47.3059,18688.079466495,0
+WDIV.US,D,20201030,000000,47.1788,47.2602,46.8877,47.169,18606.647680623,0
+WDIV.US,D,20201102,000000,47.6774,47.8666,47.5445,47.8666,14972.109997289,0
+WDIV.US,D,20201103,000000,48.5641,49.0307,48.5263,48.7901,20449.686074782,0
+WDIV.US,D,20201104,000000,48.5457,49.3072,48.5457,48.8445,24419.2279405,0
+WDIV.US,D,20201105,000000,49.5876,49.5973,49.3528,49.5168,15265.882895686,0
+WDIV.US,D,20201106,000000,49.5071,49.542,49.2073,49.219,11502.497449896,0
+WDIV.US,D,20201109,000000,51.6355,51.7297,50.9924,50.9924,73489.609793918,0
+WDIV.US,D,20201110,000000,51.8062,52.5048,51.8062,52.3331,14105.22225149,0
+WDIV.US,D,20201111,000000,52.7221,52.7221,52.368,52.4941,44862.729322683,0
+WDIV.US,D,20201112,000000,52.0246,52.0527,51.3813,51.5443,9993.4324560212,0
+WDIV.US,D,20201113,000000,51.9693,52.4592,51.9693,52.4592,20107.466417701,0
+WDIV.US,D,20201116,000000,53.2557,53.3566,53.148,53.343,8641.046341292,0
+WDIV.US,D,20201117,000000,53.2654,53.7136,53.2276,53.5632,26099.402762915,0
+WDIV.US,D,20201118,000000,53.732,53.7766,53.2829,53.2887,8341.0887502964,0
+WDIV.US,D,20201119,000000,53.0073,53.4206,53.0073,53.4012,9535.7652037805,0
+WDIV.US,D,20201120,000000,53.4468,53.5729,53.3663,53.5729,7817.4514436787,0
+WDIV.US,D,20201123,000000,53.8456,54.1249,53.7766,53.8727,13295.027521172,0
+WDIV.US,D,20201124,000000,54.5343,55.2202,54.5343,55.1727,10385.129653885,0
+WDIV.US,D,20201125,000000,55.0776,55.227,54.9864,55.1446,25654.10489587,0
+WDIV.US,D,20201127,000000,55.259,55.2852,55.1553,55.2067,3264.4869095636,0
+WDIV.US,D,20201130,000000,54.8681,54.8681,53.9707,53.9736,14922.632456506,0
+WDIV.US,D,20201201,000000,54.6158,54.933,54.6158,54.8826,65671.127568139,0
+WDIV.US,D,20201202,000000,54.6614,55.0893,54.6614,55.0397,17341.878044363,0
+WDIV.US,D,20201203,000000,55.0233,55.4501,55.0233,55.2076,23931.66800737,0
+WDIV.US,D,20201204,000000,55.6296,55.9187,55.6296,55.9168,34950.728652534,0
+WDIV.US,D,20201207,000000,55.7024,55.8391,55.5306,55.747,65472.186622909,0
+WDIV.US,D,20201208,000000,55.7024,55.9468,55.7024,55.8664,27565.174908604,0
+WDIV.US,D,20201209,000000,56.1108,56.2185,55.6199,55.974,44636.988042862,0
+WDIV.US,D,20201210,000000,55.747,56.1176,55.7237,56.1176,13028.054957365,0
+WDIV.US,D,20201211,000000,55.7751,56.0555,55.7509,56.0555,19564.24425119,0
+WDIV.US,D,20201214,000000,56.7976,56.8064,56.264,56.264,141010.99123091,0
+WDIV.US,D,20201215,000000,56.3998,56.7627,56.2553,56.7443,57781.521377486,0
+WDIV.US,D,20201216,000000,56.7724,56.8249,56.5445,56.7802,19378.703473254,0
+WDIV.US,D,20201217,000000,56.8627,56.8986,56.6249,56.6977,39769.634968356,0
+WDIV.US,D,20201218,000000,56.7075,56.7075,56.2816,56.429,28955.699961021,0
+WDIV.US,D,20201221,000000,55.0369,55.6403,54.8894,55.5171,174242.37534124,0
+WDIV.US,D,20201222,000000,55.4181,55.4181,55.13,55.1988,64823.824682234,0
+WDIV.US,D,20201223,000000,55.5666,55.8935,55.5666,55.7606,22802.961608262,0
+WDIV.US,D,20201224,000000,55.9459,56.0293,55.7838,56.0293,16535.806442444,0
+WDIV.US,D,20201228,000000,56.399,56.5192,56.2136,56.2194,23623.464159577,0
+WDIV.US,D,20201229,000000,56.463,56.4911,56.1205,56.199,20624.919031721,0
+WDIV.US,D,20201230,000000,56.4542,56.6773,56.3436,56.399,12238.47586904,0
+WDIV.US,D,20201231,000000,56.2039,56.3436,55.8799,55.8799,93339.380686708,0
+WDIV.US,D,20210104,000000,56.5289,56.5939,55.7217,55.8353,39673.77223309,0
+WDIV.US,D,20210105,000000,56.1593,56.8346,56.1593,56.6638,12638.419323701,0
+WDIV.US,D,20210106,000000,57.0567,58.018,57.0567,57.7939,37558.607364626,0
+WDIV.US,D,20210107,000000,57.7609,57.9453,57.6591,57.9026,9474.9490599017,0
+WDIV.US,D,20210108,000000,58.2053,58.2141,57.7416,58.2053,30134.91468301,0
+WDIV.US,D,20210111,000000,57.2973,57.6775,57.2973,57.4836,16841.948726038,0
+WDIV.US,D,20210112,000000,57.5941,57.8542,57.4913,57.7609,11760.192974807,0
+WDIV.US,D,20210113,000000,57.8056,58.0579,57.8056,57.9929,21539.222754102,0
+WDIV.US,D,20210114,000000,58.121,58.5856,58.1103,58.3538,10462.438311358,0
+WDIV.US,D,20210115,000000,57.9279,58.0579,57.5291,57.9007,17623.281557566,0
+WDIV.US,D,20210119,000000,58.2422,58.2422,58.0103,58.1684,29440.167547852,0
+WDIV.US,D,20210120,000000,58.2509,58.3906,58.1151,58.3353,10120.218654277,0
+WDIV.US,D,20210121,000000,58.3538,58.3722,57.9919,58.2053,7867.9597665611,0
+WDIV.US,D,20210122,000000,57.5204,57.6863,57.3856,57.6844,29749.402177745,0
+WDIV.US,D,20210125,000000,57.3166,57.4573,57.0305,57.4573,12240.537433239,0
+WDIV.US,D,20210126,000000,57.8153,57.954,57.5611,57.7804,16136.893769883,0
+WDIV.US,D,20210127,000000,57.1129,57.3352,56.7705,56.8627,50035.193898683,0
+WDIV.US,D,20210128,000000,57.1431,57.6543,57.1265,57.4069,11031.43003036,0
+WDIV.US,D,20210129,000000,56.5105,56.7006,55.8537,56.0672,65977.269851733,0
+WDIV.US,D,20210201,000000,56.6298,56.6298,56.2136,56.6298,17441.863908029,0
+WDIV.US,D,20210202,000000,56.918,56.9674,56.7229,56.8627,16465.713259668,0
+WDIV.US,D,20210203,000000,56.8898,57.0751,56.6861,56.9267,72252.671274349,0
+WDIV.US,D,20210204,000000,56.9917,57.2876,56.9742,57.2516,20518.748475457,0
+WDIV.US,D,20210205,000000,57.5563,57.6591,57.5408,57.6067,11213.878461997,0
+WDIV.US,D,20210208,000000,57.825,57.9832,57.7901,57.9279,13857.834547576,0
+WDIV.US,D,20210209,000000,57.9182,58.2238,57.9182,58.2024,11973.564869432,0
+WDIV.US,D,20210210,000000,58.4178,58.4178,58.0404,58.1878,19066.376497063,0
+WDIV.US,D,20210211,000000,58.3635,58.3906,58.1306,58.3411,13583.646509071,0
+WDIV.US,D,20210212,000000,58.1878,58.509,58.1878,58.509,17102.736597246,0
+WDIV.US,D,20210216,000000,58.9649,59.0289,58.7428,58.802,40580.860480774,0
+WDIV.US,D,20210217,000000,58.5759,58.8534,58.5332,58.8068,13164.118194518,0
+WDIV.US,D,20210218,000000,58.4275,58.64,58.3441,58.5099,14385.594982592,0
+WDIV.US,D,20210219,000000,58.7515,58.8767,58.6496,58.7234,10837.642995627,0
+WDIV.US,D,20210222,000000,58.7234,59.3714,58.7234,59.158,52488.455295829,0
+WDIV.US,D,20210223,000000,59.3258,59.7702,59.3258,59.6605,15025.71066647,0
+WDIV.US,D,20210224,000000,59.4839,60.2309,59.4791,60.2058,26166.403599392,0
+WDIV.US,D,20210225,000000,60.3542,60.4832,59.4461,59.4927,29193.810626037,0
+WDIV.US,D,20210226,000000,59.2143,59.2143,58.3809,58.4672,15790.550984404,0
+WDIV.US,D,20210301,000000,58.8902,59.4548,58.8902,59.2783,24200.702135376,0
+WDIV.US,D,20210302,000000,59.1008,59.3986,58.9727,59.0852,21710.332582642,0
+WDIV.US,D,20210303,000000,59.1036,59.5471,59.1036,59.1832,11821.009118685,0
+WDIV.US,D,20210304,000000,59.3627,59.7692,58.639,59.0571,16251.310582943,0
+WDIV.US,D,20210305,000000,59.5382,59.9729,59.1774,59.9224,19521.982185105,0
+WDIV.US,D,20210308,000000,60.002,60.7878,60.002,60.4823,15539.040152091,0
+WDIV.US,D,20210309,000000,60.9179,60.9179,60.5104,60.5104,20480.609537771,0
+WDIV.US,D,20210310,000000,60.8159,61.2612,60.7519,61.2147,9321.3625270552,0
+WDIV.US,D,20210311,000000,61.3719,61.529,61.141,61.3341,50070.240490071,0
+WDIV.US,D,20210312,000000,61.2137,61.8355,61.2137,61.8355,62512.811214839,0
+WDIV.US,D,20210315,000000,62.0849,62.2333,61.7715,62.2061,40869.479468674,0
+WDIV.US,D,20210316,000000,62.1887,62.3177,61.8909,62.111,70144.721880582,0
+WDIV.US,D,20210317,000000,61.854,62.2517,61.692,62.1305,39820.143291239,0
+WDIV.US,D,20210318,000000,61.9646,62.3634,61.7715,61.7803,21314.51225638,0
+WDIV.US,D,20210319,000000,61.8452,62.1402,61.7881,61.9928,16835.76403344,0
+WDIV.US,D,20210322,000000,61.9743,61.984,61.7968,61.8559,14842.231452734,0
+WDIV.US,D,20210323,000000,61.4853,61.6114,61.0604,61.173,18419.045338489,0
+WDIV.US,D,20210324,000000,61.1254,61.4019,60.7723,60.7723,15595.733167571,0
+WDIV.US,D,20210325,000000,60.8839,61.3864,60.7713,61.3098,17659.358931053,0
+WDIV.US,D,20210326,000000,61.6571,62.1315,61.6017,62.1315,20879.522210332,0
+WDIV.US,D,20210329,000000,61.8715,62.0122,61.6193,61.8744,22369.002344314,0
+WDIV.US,D,20210330,000000,61.8628,62.0209,61.7502,61.9093,11045.860979755,0
+WDIV.US,D,20210331,000000,61.7871,61.7871,61.5086,61.6163,12502.356086548,0
+WDIV.US,D,20210401,000000,61.5446,61.9268,61.3127,61.9268,16832.67168714,0
+WDIV.US,D,20210405,000000,62.2721,62.2721,62.0393,62.2557,21170.202762431,0
+WDIV.US,D,20210406,000000,61.9646,62.2527,61.9646,62.0762,17098.613468848,0
+WDIV.US,D,20210407,000000,62.1703,62.244,62.049,62.1315,21816.503138906,0
+WDIV.US,D,20210408,000000,62.2721,62.3468,62.0025,62.31,26102.495109214,0
+WDIV.US,D,20210409,000000,62.3274,62.5059,62.3274,62.5059,18307.720871727,0
+WDIV.US,D,20210412,000000,62.3197,62.5059,62.3197,62.3934,10911.859306802,0
+WDIV.US,D,20210413,000000,62.4031,62.5205,62.2168,62.4807,20391.962277202,0
+WDIV.US,D,20210414,000000,62.5709,62.8687,62.5709,62.6029,13735.171477719,0
+WDIV.US,D,20210415,000000,62.831,62.926,62.7165,62.926,27734.223172946,0
+WDIV.US,D,20210416,000000,63.0454,63.1443,62.9076,63.0667,13943.389461847,0
+WDIV.US,D,20210419,000000,63.1472,63.1763,62.9114,62.9764,9508.9648691899,0
+WDIV.US,D,20210420,000000,62.6446,62.667,61.8802,62.3197,59610.128822249,0
+WDIV.US,D,20210421,000000,62.6534,63.0366,62.6534,62.9804,8330.7809293,0
+WDIV.US,D,20210422,000000,62.8872,62.9435,62.5515,62.7281,99239.577425054,0
+WDIV.US,D,20210423,000000,62.7523,63.186,62.7523,63.0182,30872.954666353,0
+WDIV.US,D,20210426,000000,63.1385,63.2792,63.1219,63.1298,11410.757843028,0
+WDIV.US,D,20210427,000000,62.9804,63.1219,62.9173,63.0832,33236.53802083,0
+WDIV.US,D,20210428,000000,63.2889,63.6711,63.2889,63.4713,37196.802847652,0
+WDIV.US,D,20210429,000000,63.8573,63.8932,63.5168,63.8292,80887.532923043,0
+WDIV.US,D,20210430,000000,63.5381,63.5381,63.2229,63.2316,9280.1312430695,0
+WDIV.US,D,20210503,000000,63.6051,63.9776,63.5964,63.7913,14218.60828245,0
+WDIV.US,D,20210504,000000,63.5217,63.7807,63.2792,63.7069,38462.603266011,0
+WDIV.US,D,20210505,000000,63.8476,64.0523,63.8476,63.9873,20343.515518518,0
+WDIV.US,D,20210506,000000,64.0892,64.7237,64.0154,64.7237,95276.220251934,0
+WDIV.US,D,20210507,000000,64.779,65.2165,64.779,65.1796,19175.639399625,0
+WDIV.US,D,20210510,000000,65.3844,65.7394,65.2077,65.2077,40146.901216825,0
+WDIV.US,D,20210511,000000,64.6674,64.8634,64.388,64.7605,163061.48190644,0
+WDIV.US,D,20210512,000000,64.4249,64.6858,63.7438,63.9029,53191.448687784,0
+WDIV.US,D,20210513,000000,63.7913,64.4103,63.6885,64.3279,70168.429868874,0
+WDIV.US,D,20210514,000000,64.6674,65.1321,64.6674,65.0777,122626.99248381,0
+WDIV.US,D,20210517,000000,65.0128,65.2262,64.9099,65.1059,24402.735426905,0
+WDIV.US,D,20210518,000000,65.4319,65.4319,65.199,65.199,84545.77859467,0
+WDIV.US,D,20210519,000000,64.6121,64.9739,64.3463,64.8352,89479.101723552,0
+WDIV.US,D,20210520,000000,64.9739,65.3378,64.8188,65.1603,20046.650273822,0
+WDIV.US,D,20210521,000000,65.3106,65.4765,65.0777,65.3106,17526.388040199,0
+WDIV.US,D,20210524,000000,65.5153,65.6366,65.3795,65.4415,20316.715183928,0
+WDIV.US,D,20210525,000000,65.5803,65.5803,65.0777,65.1796,85051.892605593,0
+WDIV.US,D,20210526,000000,65.2077,65.3659,65.1204,65.3009,8180.2867427524,0
+WDIV.US,D,20210527,000000,65.525,65.6744,65.3941,65.3941,61806.725476585,0
+WDIV.US,D,20210528,000000,65.6366,65.72,65.525,65.525,16251.310582943,0
+WDIV.US,D,20210601,000000,66.1022,66.1022,65.8121,65.8714,32813.917359977,0
+WDIV.US,D,20210602,000000,65.981,66.1498,65.8141,66.0741,18794.250022758,0
+WDIV.US,D,20210603,000000,65.7947,65.9014,65.72,65.8044,21841.241909297,0
+WDIV.US,D,20210604,000000,66.1303,66.2313,65.981,66.1963,12412.678043879,0
+WDIV.US,D,20210607,000000,66.3457,66.3864,66.2982,66.3564,7651.4955256365,0
+WDIV.US,D,20210608,000000,66.3642,66.532,66.3069,66.4097,9594.5197834601,0
+WDIV.US,D,20210609,000000,66.4651,66.5592,66.3816,66.4291,11975.626433631,0
+WDIV.US,D,20210610,000000,66.6426,66.7319,66.4748,66.5417,32898.441492148,0
+WDIV.US,D,20210611,000000,66.5417,66.5688,66.401,66.4748,41970.35475109,0
+WDIV.US,D,20210614,000000,66.5417,66.5417,66.2749,66.4748,7866.9289844615,0
+WDIV.US,D,20210615,000000,66.3729,66.4941,66.2895,66.3166,43805.146888452,0
+WDIV.US,D,20210616,000000,66.532,66.532,66.0198,66.0198,11047.922543954,0
+WDIV.US,D,20210617,000000,65.8781,65.9712,65.1603,65.3291,37493.668092348,0
+WDIV.US,D,20210618,000000,64.519,64.5549,64.2474,64.2474,24872.772064342,0
+WDIV.US,D,20210621,000000,64.4927,65.0166,64.4927,65.0118,28452.678296396,0
+WDIV.US,D,20210622,000000,64.8411,65.068,64.6344,64.8983,27343.556757182,0
+WDIV.US,D,20210623,000000,65.0399,65.0399,64.7945,64.8411,17913.962109665,0
+WDIV.US,D,20210624,000000,65.0583,65.0583,64.8411,65.0399,19879.66357368,0
+WDIV.US,D,20210625,000000,65.1806,65.3038,65.1243,65.2902,11275.725387975,0
+WDIV.US,D,20210628,000000,65.2194,65.2194,64.6267,64.7004,11981.811126229,0
+WDIV.US,D,20210629,000000,64.7392,64.7392,64.4083,64.4083,10434.607194668,0
+WDIV.US,D,20210630,000000,64.1445,64.2939,64.097,64.1629,8976.0505236754,0
+WDIV.US,D,20210701,000000,64.3239,64.55,64.2803,64.5122,38581.14320747,0
+WDIV.US,D,20210702,000000,64.6247,64.6431,64.3569,64.6247,7833.943957273,0
+WDIV.US,D,20210706,000000,64.3802,64.3802,63.7302,64.0407,16242.033544047,0
+WDIV.US,D,20210707,000000,64.0407,64.0853,63.8428,63.9369,10294.420829117,0
+WDIV.US,D,20210708,000000,63.1734,63.6168,63.1443,63.414,12432.262903773,0
+WDIV.US,D,20210709,000000,64.0591,64.5403,64.0523,64.5403,15964.753159243,0
+WDIV.US,D,20210712,000000,64.2852,64.6528,64.2852,64.6247,7673.1419497289,0
+WDIV.US,D,20210713,000000,64.4724,64.4724,64.1629,64.2105,6925.8249274891,0
+WDIV.US,D,20210714,000000,64.3336,64.3336,64.0203,64.1164,4752.9362614455,0
+WDIV.US,D,20210715,000000,63.9087,64.0358,63.834,64.0223,11903.471686656,0
+WDIV.US,D,20210716,000000,64.0688,64.0688,63.4664,63.5692,12801.282895444,0
+WDIV.US,D,20210719,000000,62.6738,62.6738,61.9772,62.4108,48758.054877227,0
+WDIV.US,D,20210720,000000,62.2401,63.0318,62.2401,62.8814,21279.465664992,0
+WDIV.US,D,20210721,000000,63.154,63.6895,63.154,63.5595,15330.822167964,0
+WDIV.US,D,20210722,000000,63.8146,63.8146,63.2869,63.4286,7458.7392730036,0
+WDIV.US,D,20210723,000000,63.6449,63.6779,63.5081,63.5789,20034.280888626,0
+WDIV.US,D,20210726,000000,63.4751,63.8787,63.4751,63.8525,4301.4537018026,0
+WDIV.US,D,20210727,000000,63.6168,63.8243,63.5372,63.7575,7574.1868681634,0
+WDIV.US,D,20210728,000000,63.6915,64.1222,63.6759,64.0038,11199.447512602,0
+WDIV.US,D,20210729,000000,64.3336,64.3656,64.1814,64.1814,6404.2491850706,0
+WDIV.US,D,20210730,000000,63.9747,64.2289,63.7865,63.8622,6316.6327066011,0
+WDIV.US,D,20210802,000000,64.2668,64.5122,63.9282,63.9282,16403.86633369,0
+WDIV.US,D,20210803,000000,64.0776,64.2765,63.6642,64.2765,6621.7442080949,0
+WDIV.US,D,20210804,000000,64.0688,64.0688,63.6915,63.6915,7482.4472612953,0
+WDIV.US,D,20210805,000000,63.9069,64.062,63.9069,64.0271,9430.6254296171,0
+WDIV.US,D,20210806,000000,63.9087,64.0581,63.899,63.9844,9787.276036093,0
+WDIV.US,D,20210809,000000,64.0494,64.0494,63.8059,63.8962,9183.2377257033,0
+WDIV.US,D,20210810,000000,63.8622,64.097,63.7982,64.097,21989.674531646,0
+WDIV.US,D,20210811,000000,64.3608,64.6528,64.2571,64.6528,7121.6735264209,0
+WDIV.US,D,20210812,000000,64.4249,64.5587,64.4083,64.5587,13402.228859535,0
+WDIV.US,D,20210813,000000,64.6247,64.7004,64.5316,64.7004,27435.29636405,0
+WDIV.US,D,20210816,000000,64.2765,64.6723,64.2765,64.6723,6966.0254293751,0
+WDIV.US,D,20210817,000000,64.0688,64.1629,63.7389,64.1629,9374.9631962365,0
+WDIV.US,D,20210818,000000,64.1348,64.1921,63.7913,63.7913,6791.8232545357,0
+WDIV.US,D,20210819,000000,63.154,63.2685,62.9745,63.0889,12329.184693809,0
+WDIV.US,D,20210820,000000,62.8911,63.4004,62.8911,63.4004,12393.093183986,0
+WDIV.US,D,20210823,000000,63.7389,63.9941,63.7302,63.965,16937.811461304,0
+WDIV.US,D,20210824,000000,63.9087,64.0688,63.8438,64.033,9224.4690096889,0
+WDIV.US,D,20210825,000000,63.8893,64.2018,63.8079,64.1445,25776.767965727,0
+WDIV.US,D,20210826,000000,64.032,64.032,63.6642,63.7012,11414.880971426,0
+WDIV.US,D,20210827,000000,63.6449,64.3239,63.6449,64.1629,23035.918362781,0
+WDIV.US,D,20210830,000000,64.1445,64.2018,63.9553,64.1261,11583.929235768,0
+WDIV.US,D,20210831,000000,64.0873,64.1678,64.0174,64.0688,9479.0721883003,0
+WDIV.US,D,20210901,000000,64.3705,64.4646,64.2774,64.3269,8244.1952329301,0
+WDIV.US,D,20210902,000000,64.5219,64.7285,64.4927,64.6073,6396.0029282735,0
+WDIV.US,D,20210903,000000,64.616,64.8139,64.5898,64.7984,7763.8507744974,0
+WDIV.US,D,20210907,000000,64.3996,64.4549,64.2114,64.2114,5671.3631122258,0
+WDIV.US,D,20210908,000000,64.1727,64.3046,64.0407,64.1775,17118.198328742,0
+WDIV.US,D,20210909,000000,64.3239,64.4045,64.1581,64.1921,8986.3583446718,0
+WDIV.US,D,20210910,000000,64.4743,64.4743,63.8098,63.8098,5093.0943543271,0
+WDIV.US,D,20210913,000000,64.3336,64.3618,64.1174,64.3007,18059.302385713,0
+WDIV.US,D,20210914,000000,64.3336,64.3336,63.8098,63.8757,14813.369553944,0
+WDIV.US,D,20210915,000000,63.9553,64.3007,63.8331,64.2474,16322.434547819,0
+WDIV.US,D,20210916,000000,64.1164,64.2289,63.8292,64.0727,6830.9929743221,0
+WDIV.US,D,20210917,000000,63.8331,63.8331,63.4091,63.48,13688.786283235,0
+WDIV.US,D,20210920,000000,62.1722,62.3323,61.7434,62.2954,20745.520537378,0
+WDIV.US,D,20210921,000000,62.6476,62.6854,62.3235,62.3235,11724.115601319,0
+WDIV.US,D,20210922,000000,62.6854,63.1899,62.6854,62.8717,30549.289087066,0
+WDIV.US,D,20210923,000000,63.285,63.6565,63.285,63.5042,15229.805522199,0
+WDIV.US,D,20210924,000000,62.9241,63.2132,62.9241,63.0569,10887.12053641,0
+WDIV.US,D,20210927,000000,63.3325,63.6371,63.3325,63.5992,20869.214389335,0
+WDIV.US,D,20210928,000000,63.2375,63.2665,62.8086,62.9328,13583.646509071,0
+WDIV.US,D,20210929,000000,63.0978,63.2277,62.9425,62.9949,10639.732832496,0
+WDIV.US,D,20210930,000000,63.0754,63.0754,62.6,62.733,11391.172983135,0
+WDIV.US,D,20211001,000000,62.7426,63.3606,62.5331,63.1443,10631.486575699,0
+WDIV.US,D,20211004,000000,63.3043,63.6274,63.1608,63.3015,11079.876789044,0
+WDIV.US,D,20211005,000000,63.5798,63.6837,63.3412,63.3994,48710.638900643,0
+WDIV.US,D,20211006,000000,62.9522,63.3994,62.7902,63.3994,8265.8416570226,0
+WDIV.US,D,20211007,000000,63.7409,63.9893,63.7409,63.7681,17416.094355537,0
+WDIV.US,D,20211008,000000,63.77,63.9602,63.7128,63.77,6597.0054377035,0
+WDIV.US,D,20211011,000000,63.8273,64.065,63.48,63.48,12217.860227047,0
+WDIV.US,D,20211012,000000,63.6837,63.8651,63.5798,63.6614,12182.81363566,0
+WDIV.US,D,20211013,000000,63.7409,63.9417,63.5227,63.9417,8728.6628197615,0
+WDIV.US,D,20211014,000000,64.1455,64.355,64.1455,64.2968,7415.4464248186,0
+WDIV.US,D,20211015,000000,64.6927,64.6927,64.4743,64.5316,16294.603431128,0
+WDIV.US,D,20211018,000000,64.2172,64.4356,64.1504,64.2008,18740.649353577,0
+WDIV.US,D,20211019,000000,64.4743,64.4927,64.3502,64.4006,35587.751990112,0
+WDIV.US,D,20211020,000000,64.4743,64.8624,64.2832,64.8391,12733.251276868,0
+WDIV.US,D,20211021,000000,64.6927,64.7838,64.3889,64.5219,9135.8217491198,0
+WDIV.US,D,20211022,000000,64.712,64.9022,64.5423,64.5976,10786.103890645,0
+WDIV.US,D,20211025,000000,64.5888,64.6073,64.4403,64.5025,14195.931076258,0
+WDIV.US,D,20211026,000000,64.7217,64.7411,64.4162,64.4162,22070.075535418,0
+WDIV.US,D,20211027,000000,64.2745,64.2745,63.8806,63.8806,7925.683564141,0
+WDIV.US,D,20211028,000000,64.0368,64.1891,63.9873,64.1891,10249.066416733,0
+WDIV.US,D,20211029,000000,63.9126,63.9126,63.6061,63.7128,6865.0087836102,0
+WDIV.US,D,20211101,000000,63.9223,64.2745,63.7409,64.2745,8824.5255550281,0
+WDIV.US,D,20211102,000000,64.1794,64.1794,63.932,64.0164,14203.146550956,0
+WDIV.US,D,20211103,000000,63.8836,64.6024,63.8836,64.5577,8880.1877884087,0
+WDIV.US,D,20211104,000000,64.5597,64.5694,64.0698,64.1581,6291.8939362097,0
+WDIV.US,D,20211105,000000,64.3502,64.5976,64.3502,64.5316,15421.530992732,0
+WDIV.US,D,20211108,000000,64.6645,64.6927,64.5034,64.5879,19274.594481191,0
+WDIV.US,D,20211109,000000,64.55,64.55,64.3696,64.5296,8100.91652108,0
+WDIV.US,D,20211110,000000,64.4452,64.5529,64.0931,64.1125,335406.18740225,0
+WDIV.US,D,20211111,000000,64.3502,64.3502,64.1988,64.2765,218929.87170699,0
+WDIV.US,D,20211112,000000,64.3986,64.3986,64.2172,64.2842,17213.030281909,0
+WDIV.US,D,20211115,000000,64.4162,64.4452,64.3046,64.3239,4934.3539109823,0
+WDIV.US,D,20211116,000000,64.3318,64.3599,64.1639,64.1639,9762.5372657016,0
+WDIV.US,D,20211117,000000,64.0456,64.0456,63.8176,64.0126,14385.594982592,0
+WDIV.US,D,20211118,000000,63.9602,63.9602,63.6274,63.8273,23670.88013616,0
+WDIV.US,D,20211119,000000,63.5227,63.5508,63.2946,63.3868,26404.514264408,0
+WDIV.US,D,20211122,000000,63.3509,63.6565,63.3043,63.3043,44719.450610833,0
+WDIV.US,D,20211123,000000,63.4081,63.5895,63.3703,63.5895,24767.632290178,0
+WDIV.US,D,20211124,000000,63.2472,63.6177,63.2472,63.6177,67176.069433616,0
+WDIV.US,D,20211126,000000,62.2857,62.2857,61.8395,62.1683,49159.029113988,0
+WDIV.US,D,20211129,000000,62.733,62.733,61.9908,62.1334,42957.844002547,0
+WDIV.US,D,20211130,000000,61.8491,61.8491,60.9159,61.2487,18625.201758417,0
+WDIV.US,D,20211201,000000,61.9335,62.1237,60.8014,60.8014,129565.18679649,0
+WDIV.US,D,20211202,000000,61.5242,61.9898,61.497,61.8201,42169.295696321,0
+WDIV.US,D,20211203,000000,62.1431,62.1431,61.497,61.724,25197.468425729,0
+WDIV.US,D,20211206,000000,62.2877,62.828,62.2197,62.5991,22314.370893032,0
+WDIV.US,D,20211207,000000,63.1899,63.3043,62.9755,63.1608,21893.811796379,0
+WDIV.US,D,20211208,000000,63.1705,63.2569,63.0948,63.1899,8926.5729828926,0
+WDIV.US,D,20211209,000000,62.9144,62.9794,62.7339,62.8183,24243.994983561,0
+WDIV.US,D,20211210,000000,63.0754,63.0754,62.8474,62.9668,8495.7060652426,0
+WDIV.US,D,20211213,000000,62.666,62.666,62.2333,62.3051,9660.4898378371,0
+WDIV.US,D,20211214,000000,62.21,62.5573,62.21,62.4099,39214.04341665,0
+WDIV.US,D,20211215,000000,62.4187,62.9901,62.243,62.961,21846.395819795,0
+WDIV.US,D,20211216,000000,63.2083,63.5178,63.0841,63.2277,5732.1792561046,0
+WDIV.US,D,20211217,000000,62.9328,63.1705,62.762,62.762,21383.574657057,0
+WDIV.US,D,20211220,000000,62.2401,62.569,61.8695,62.279,32147.00134151,0
+WDIV.US,D,20211221,000000,62.7039,63.0511,62.7039,62.9454,20118.805020797,0
+WDIV.US,D,20211222,000000,62.8775,63.4373,62.7902,63.4373,75422.326230745,0
+WDIV.US,D,20211223,000000,63.543,63.7069,63.4858,63.6594,12191.059892457,0
+WDIV.US,D,20211227,000000,63.7264,64.0601,63.5333,63.9873,44303.014642578,0
+WDIV.US,D,20211228,000000,64.1416,64.3638,64.1222,64.1222,14477.334589461,0
+WDIV.US,D,20211229,000000,64.0834,64.0834,63.9679,64.0067,35225.947473138,0
+WDIV.US,D,20211230,000000,64.0456,64.2328,63.9776,63.9816,11370.557341142,0
+WDIV.US,D,20211231,000000,64.1028,64.2162,63.9486,63.9486,14091.822084195,0
+WDIV.US,D,20220103,000000,64.4598,64.6626,64.3832,64.6431,8456.5363454562,0
+WDIV.US,D,20220104,000000,64.8362,65.3135,64.8362,65.1263,30115.329823117,0
+WDIV.US,D,20220105,000000,65.3455,65.4396,64.6975,64.6975,6029.0445008012,0
+WDIV.US,D,20220106,000000,64.9138,65.2223,64.9138,65.135,9252.3001263792,0
+WDIV.US,D,20220107,000000,65.3,65.8423,65.3,65.8403,12401.339440784,0
+WDIV.US,D,20220110,000000,65.5405,65.8112,65.3097,65.6279,21038.262653676,0
+WDIV.US,D,20220111,000000,65.753,66.1245,65.4929,66.11,18265.458805642,0
+WDIV.US,D,20220112,000000,66.303,66.4554,66.174,66.3904,17218.184192406,0
+WDIV.US,D,20220113,000000,66.6115,66.7755,66.4554,66.4554,15744.165789919,0
+WDIV.US,D,20220114,000000,66.3613,66.6698,66.2546,66.6698,15083.43446405,0
+WDIV.US,D,20220118,000000,66.2546,66.5437,66.0237,66.2594,26773.53425608,0
+WDIV.US,D,20220119,000000,66.5921,66.5921,65.9751,66.0722,17599.573569273,0
+WDIV.US,D,20220120,000000,66.1391,66.302,65.3765,65.4154,19683.814974748,0
+WDIV.US,D,20220121,000000,65.4833,65.4833,64.6723,64.6723,23060.657133172,0
+WDIV.US,D,20220124,000000,64.2095,64.778,63.4373,64.7712,25460.317861137,0
+WDIV.US,D,20220125,000000,64.2095,65.0826,63.8069,64.8285,9646.0588884421,0
+WDIV.US,D,20220126,000000,65.4154,65.4154,64.2192,64.4346,8477.151987449,0
+WDIV.US,D,20220127,000000,64.9332,65.1069,64.1998,64.3424,8981.2044341736,0
+WDIV.US,D,20220128,000000,64.1707,64.452,63.7846,64.452,13381.613217542,0
+WDIV.US,D,20220131,000000,64.3346,65.1069,64.3346,65.0652,17696.46708664,0
+WDIV.US,D,20220201,000000,65.2126,65.4542,65.0777,65.396,16662.5926407,0
+WDIV.US,D,20220202,000000,65.6085,65.6666,65.2611,65.5241,24681.046593808,0
+WDIV.US,D,20220203,000000,65.4251,65.6288,65.2902,65.3097,49635.250444022,0
+WDIV.US,D,20220204,000000,65.068,65.4251,64.778,65.2029,24464.582352884,0
+WDIV.US,D,20220207,000000,65.135,65.5018,65.135,65.2514,28907.253202337,0
+WDIV.US,D,20220208,000000,65.3097,65.6376,65.3097,65.6336,40459.228193016,0
+WDIV.US,D,20220209,000000,66.0518,66.1294,66.0032,66.0722,65782.452034901,0
+WDIV.US,D,20220210,000000,65.6376,66.4282,65.5036,65.6113,12420.924300676,0
+WDIV.US,D,20220211,000000,65.7239,66.1526,65.3097,65.4785,14916.447763908,0
+WDIV.US,D,20220214,000000,65.3571,65.3862,64.9138,65.2174,15796.735677002,0
+WDIV.US,D,20220215,000000,65.5599,65.816,65.5308,65.7559,22491.665414171,0
+WDIV.US,D,20220216,000000,65.6763,66.1789,65.6763,66.0305,10387.191218085,0
+WDIV.US,D,20220217,000000,65.5696,66.1003,65.3097,65.4154,14782.446090955,0
+WDIV.US,D,20220218,000000,65.3862,65.6085,65.0972,65.2174,5195.1417821915,0
+WDIV.US,D,20220222,000000,64.8265,64.8556,64.2279,64.5666,391881.70785948,0
+WDIV.US,D,20220223,000000,64.6334,64.6528,64.064,64.161,9704.8134681217,0
+WDIV.US,D,20220224,000000,62.9066,63.6401,62.5593,63.5624,23706.957509648,0
+WDIV.US,D,20220225,000000,63.6304,64.6626,63.6304,64.6441,22966.855962106,0
+WDIV.US,D,20220228,000000,63.9776,64.4113,63.7555,64.1707,104067.76077977,0
+WDIV.US,D,20220301,000000,63.9097,63.9291,62.9347,63.153,14121.714765084,0
+WDIV.US,D,20220302,000000,63.379,64.0261,63.379,63.9291,11229.340193491,0
+WDIV.US,D,20220303,000000,63.8331,63.9776,63.3984,63.6304,32519.11367948,0
+WDIV.US,D,20220304,000000,62.7233,63.0415,62.376,62.9813,91519.019498742,0
+WDIV.US,D,20220307,000000,63.0124,63.0124,61.8928,61.9928,17917.054455963,0
+WDIV.US,D,20220308,000000,62.5302,63.1899,62.2983,62.2983,288155.1359547,0
+WDIV.US,D,20220309,000000,63.1957,63.6594,63.1094,63.2442,33460.217736453,0
+WDIV.US,D,20220310,000000,63.0027,63.3403,62.8775,63.1753,9265.7002936745,0
+WDIV.US,D,20220311,000000,63.543,63.7069,62.8872,63.0027,27067.307154478,0
+WDIV.US,D,20220314,000000,63.3597,63.5624,62.861,63.0221,16635.792306109,0
+WDIV.US,D,20220315,000000,62.7136,62.9832,62.5302,62.9298,14997.879549779,0
+WDIV.US,D,20220316,000000,63.7846,64.3152,63.2055,64.2571,21939.166208763,0
+WDIV.US,D,20220317,000000,64.3443,64.9613,64.1804,64.7799,19921.925639766,0
+WDIV.US,D,20220318,000000,64.8119,65.231,64.7401,65.2233,10672.717859685,0
+WDIV.US,D,20220321,000000,65.1544,65.2805,64.9408,64.9764,4504.5177754319,0
+WDIV.US,D,20220322,000000,65.6686,65.6976,65.3194,65.4566,31380.099459377,0
+WDIV.US,D,20220323,000000,64.9604,65.1678,64.7372,64.7372,11286.033208972,0
+WDIV.US,D,20220324,000000,65.0671,65.2029,64.8537,65.2029,6217.6776250356,0
+WDIV.US,D,20220325,000000,65.2223,65.7559,65.2223,65.7462,11572.590632672,0
+WDIV.US,D,20220328,000000,65.3387,65.4596,65.1495,65.4596,7207.2284406911,0
+WDIV.US,D,20220329,000000,66.1052,66.3283,65.8432,66.2631,20963.015560403,0
+WDIV.US,D,20220330,000000,66.2022,66.3477,66.0278,66.0622,11301.494940466,0
+WDIV.US,D,20220331,000000,65.6977,65.9548,65.3775,65.3795,14732.968550172,0
+WDIV.US,D,20220401,000000,65.8238,65.9843,65.6006,65.9843,4341.6542036886,0
+WDIV.US,D,20220404,000000,65.9984,65.9984,65.7267,65.8834,4790.0444170326,0
+WDIV.US,D,20220405,000000,65.8044,66.0664,65.4115,65.4701,18878.774154929,0
+WDIV.US,D,20220406,000000,65.2417,65.5744,65.2075,65.4744,2821.2506067179,0
+WDIV.US,D,20220407,000000,65.4842,65.5223,64.8702,65.3,10110.941615381,0
+WDIV.US,D,20220408,000000,65.4755,65.9381,65.4755,65.7456,7035.087830051,0
+WDIV.US,D,20220411,000000,65.7656,65.882,65.562,65.562,10478.930824952,0
+WDIV.US,D,20220412,000000,65.7074,65.7171,65.232,65.2711,10691.271937478,0
+WDIV.US,D,20220413,000000,65.2029,65.5958,65.2029,65.5596,7202.0745301929,0
+WDIV.US,D,20220414,000000,65.5813,65.7655,65.5376,65.6041,6179.5386873489,0
+WDIV.US,D,20220418,000000,65.4745,65.7042,65.3484,65.4102,13116.702217934,0
+WDIV.US,D,20220419,000000,65.3097,65.7392,65.3097,65.7392,14117.591636686,0
+WDIV.US,D,20220420,000000,66.2022,66.532,66.2022,66.3783,8788.4481815407,0
+WDIV.US,D,20220421,000000,66.726,66.726,65.9137,65.9596,9056.4515274474,0
+WDIV.US,D,20220422,000000,65.8626,65.8626,64.9604,64.9702,8187.5022174499,0
+WDIV.US,D,20220425,000000,64.5723,64.7125,63.8156,64.6403,18014.978755429,0
+WDIV.US,D,20220426,000000,64.2231,64.3298,63.3887,63.3938,17737.698370625,0
+WDIV.US,D,20220427,000000,63.3887,63.6312,63.0104,63.254,7742.2043504049,0
+WDIV.US,D,20220428,000000,63.447,63.9223,63.2529,63.7455,9493.5031376952,0
+WDIV.US,D,20220429,000000,63.7041,63.7613,62.6515,62.6903,23317.321875984,0
+WDIV.US,D,20220502,000000,62.5545,62.8047,61.8657,62.3507,29422.644252158,0
+WDIV.US,D,20220503,000000,62.7,63.2383,62.7,63.1057,6881.5012972045,0
+WDIV.US,D,20220504,000000,63.1948,64.2425,63.0201,64.1974,13189.887747009,0
+WDIV.US,D,20220505,000000,63.447,63.447,62.4381,62.7353,27416.742286256,0
+WDIV.US,D,20220506,000000,62.5156,62.7366,62.1797,62.4574,7086.6269350331,0
+WDIV.US,D,20220509,000000,61.7687,62.1082,61.4291,61.58,14408.272188784,0
+WDIV.US,D,20220510,000000,62.1373,62.1373,60.9683,61.2074,18933.405606209,0
+WDIV.US,D,20220511,000000,61.3321,62.1955,61.206,61.2117,30443.118530803,0
+WDIV.US,D,20220512,000000,61.2448,61.5358,60.7015,61.1078,14271.178169533,0
+WDIV.US,D,20220513,000000,61.7881,62.4477,61.7881,62.4477,6744.4072779522,0
+WDIV.US,D,20220516,000000,62.4381,63.1656,62.4381,62.991,7241.2442499793,0
+WDIV.US,D,20220517,000000,63.5634,63.9126,63.4567,63.8443,5008.5702221565,0
+WDIV.US,D,20220518,000000,63.4761,63.5828,62.9425,62.9813,11724.115601319,0
+WDIV.US,D,20220519,000000,62.9328,63.2239,62.8164,63.0117,25276.838647401,0
+WDIV.US,D,20220520,000000,63.4567,63.4567,62.5245,63.2047,12815.713844839,0
+WDIV.US,D,20220523,000000,63.7478,64.1794,63.6604,64.1164,22145.322628691,0
+WDIV.US,D,20220524,000000,63.7186,64.1794,63.3693,64.0318,5855.8731080615,0
+WDIV.US,D,20220525,000000,63.8545,64.4753,63.8545,64.2522,6187.784944146,0
+WDIV.US,D,20220526,000000,64.4171,64.7945,64.4171,64.6698,19515.797492507,0
+WDIV.US,D,20220527,000000,64.8925,65.0768,64.8731,65.0768,4405.5626938664,0
+WDIV.US,D,20220531,000000,64.7955,64.9593,64.5626,64.679,9274.9773325713,0
+WDIV.US,D,20220601,000000,65.0962,65.0962,64.1358,64.4753,14585.566709923,0
+WDIV.US,D,20220602,000000,64.3686,65.1647,64.3492,65.1564,11382.926726338,0
+WDIV.US,D,20220603,000000,64.6694,64.7858,64.5044,64.5602,27767.208200134,0
+WDIV.US,D,20220606,000000,65.004,65.0476,64.6306,64.7178,6867.0703478095,0
+WDIV.US,D,20220607,000000,64.3686,65.0477,64.3686,65.0451,10570.670431821,0
+WDIV.US,D,20220608,000000,64.4716,64.5723,64.0873,64.1633,10836.612213528,0
+WDIV.US,D,20220609,000000,64.0194,64.1842,63.3112,63.314,24695.477543203,0
+WDIV.US,D,20220610,000000,62.1761,62.5835,62.1761,62.3831,16967.704142194,0
+WDIV.US,D,20220613,000000,61.3709,61.3709,60.5365,60.7694,20341.453954319,0
+WDIV.US,D,20220614,000000,60.7694,60.9052,60.0321,60.3606,78199.253207178,0
+WDIV.US,D,20220615,000000,60.7403,61.206,60.2646,60.8664,15273.098370384,0
+WDIV.US,D,20220616,000000,59.8769,60.0709,59.5955,59.7596,35801.123884737,0
+WDIV.US,D,20220617,000000,59.6246,60.0612,59.2657,59.4985,9707.9058144206,0
+WDIV.US,D,20220621,000000,60.5605,60.6002,60.3624,60.4317,15623.546031057,0
+WDIV.US,D,20220622,000000,59.7779,60.2732,59.7779,59.9859,19658.131474018,0
+WDIV.US,D,20220623,000000,60.0454,60.1383,59.5203,59.976,31664.985075221,0
+WDIV.US,D,20220624,000000,60.4515,61.0361,60.2665,60.9667,18002.709876205,0
+WDIV.US,D,20220627,000000,60.937,61.3235,60.828,61.1549,31623.599535276,0
+WDIV.US,D,20220628,000000,61.789,62.0862,61.472,61.472,20211.284544506,0
+WDIV.US,D,20220629,000000,61.3995,61.3995,61.0141,61.1054,14032.726251697,0
+WDIV.US,D,20220630,000000,60.4912,61.2045,60.3723,61.1153,19744.940167561,0
+WDIV.US,D,20220701,000000,60.8577,61.363,60.6299,61.254,51744.037772585,0
+WDIV.US,D,20220705,000000,60.085,60.1738,59.451,60.1738,9581.2571990436,0
+WDIV.US,D,20220706,000000,59.9958,59.9958,59.4652,59.8424,10993.41257425,0
+WDIV.US,D,20220707,000000,60.4652,60.4652,60.3574,60.4296,6451.0972144003,0
+WDIV.US,D,20220708,000000,60.4813,60.7537,60.3525,60.533,19412.846444586,0
+WDIV.US,D,20220711,000000,59.9067,60.0489,59.8076,59.976,18498.326952136,0
+WDIV.US,D,20220712,000000,59.8571,60.402,59.8571,60.074,68240.717756147,0
+WDIV.US,D,20220713,000000,59.4311,59.9264,59.342,59.7701,21259.045287511,0
+WDIV.US,D,20220714,000000,58.599,58.8962,58.3612,58.8466,13772.300171065,0
+WDIV.US,D,20220715,000000,59.1736,59.3499,58.8728,59.2979,7684.5881854529,0
+WDIV.US,D,20220718,000000,60.0156,60.2229,59.5996,59.6392,20391.967755487,0
+WDIV.US,D,20220719,000000,60.313,60.6398,60.313,60.6101,41392.605769193,0
+WDIV.US,D,20220720,000000,60.3822,60.3822,59.8472,59.9857,6834.6705114543,0
+WDIV.US,D,20220721,000000,59.5996,59.9661,59.3519,59.9661,14133.666593027,0
+WDIV.US,D,20220722,000000,60.0256,60.0948,59.5996,59.7388,30157.945779164,0
+WDIV.US,D,20220725,000000,60.1742,60.506,60.1742,60.402,19592.520252153,0
+WDIV.US,D,20220726,000000,60.3822,60.4119,59.9265,60.0057,297649.85030366,0
+WDIV.US,D,20220727,000000,60.2138,60.7269,60.0553,60.5506,13666.312812669,0
+WDIV.US,D,20220728,000000,60.7785,60.9766,60.4109,60.9674,7379.7483546363,0
+WDIV.US,D,20220729,000000,61.0162,61.5215,60.9766,61.4858,19561.228746341,0
+WDIV.US,D,20220801,000000,61.2144,61.472,61.2046,61.3406,17220.422230898,0
+WDIV.US,D,20220802,000000,60.9172,61.0559,60.6101,60.6101,38366.41433612,0
+WDIV.US,D,20220803,000000,60.7488,60.828,60.5308,60.7121,25068.533769306,0
+WDIV.US,D,20220804,000000,60.5803,60.6774,60.4813,60.4813,13403.867925211,0
+WDIV.US,D,20220805,000000,60.0355,60.3616,60.0355,60.3616,5950.4331214035,0
+WDIV.US,D,20220808,000000,60.7587,60.932,60.6101,60.6697,18249.004309051,0
+WDIV.US,D,20220809,000000,60.6795,60.7982,60.5664,60.6166,11410.296183943,0
+WDIV.US,D,20220810,000000,61.5611,61.7791,61.3135,61.6305,12951.655196052,0
+WDIV.US,D,20220811,000000,62.0862,62.2545,61.9475,61.9581,23494.873847971,0
+WDIV.US,D,20220812,000000,62.1456,62.4428,62.0664,62.4236,6526.8024703978,0
+WDIV.US,D,20220815,000000,61.8088,62.106,61.6106,62.0771,13760.187330106,0
+WDIV.US,D,20220816,000000,61.9673,62.4904,61.9673,62.4698,65710.143399003,0
+WDIV.US,D,20220817,000000,61.8979,62.314,61.8781,62.1456,37356.001519406,0
+WDIV.US,D,20220818,000000,62.0366,62.0746,61.7593,61.9165,24481.060982765,0
+WDIV.US,D,20220819,000000,61.5512,61.5512,61.3044,61.5159,8176.16764773,0
+WDIV.US,D,20220822,000000,60.9964,60.9964,60.6596,60.6892,13009.19119061,0
+WDIV.US,D,20220823,000000,60.6299,60.9667,60.6101,60.7289,22922.54211263,0
+WDIV.US,D,20220824,000000,60.402,60.7091,60.3723,60.4813,13918.663665994,0
+WDIV.US,D,20220825,000000,60.6398,61.035,60.6299,61.0167,13839.930199756,0
+WDIV.US,D,20220826,000000,61.254,61.254,60.1643,60.178,14023.641620977,0
+WDIV.US,D,20220829,000000,60.0751,60.2732,59.9365,60.1147,31934.495786572,0
+WDIV.US,D,20220830,000000,60.194,60.194,59.4113,59.4874,13953.992785459,0
+WDIV.US,D,20220831,000000,59.3024,59.4559,59.0448,59.0448,26193.009171722,0
+WDIV.US,D,20220901,000000,58.5296,58.7773,58.233,58.6082,29588.642254063,0
+WDIV.US,D,20220902,000000,58.9754,59.2429,58.1928,58.3512,24213.56907824,0
+WDIV.US,D,20220906,000000,58.5296,58.5296,57.9255,57.9942,5493.1733751786,0
+WDIV.US,D,20220907,000000,57.8857,58.6287,57.8857,58.6287,20977.421735201,0
+WDIV.US,D,20220908,000000,58.0046,58.6485,58.0046,58.6034,13374.595226225,0
+WDIV.US,D,20220909,000000,59.4113,59.7283,59.3223,59.6491,18414.546468832,0
+WDIV.US,D,20220912,000000,60.1444,60.4931,60.1246,60.3206,5748.5524387435,0
+WDIV.US,D,20220913,000000,59.4014,59.6095,58.6288,58.7132,12938.532951679,0
+WDIV.US,D,20220914,000000,58.8367,58.9226,58.5394,58.7435,32689.529539721,0
+WDIV.US,D,20220915,000000,58.6089,58.8665,58.3467,58.4603,16268.554812156,0
+WDIV.US,D,20220916,000000,58.1333,58.49,58.1333,58.4894,37357.01092282,0
+WDIV.US,D,20220919,000000,57.87,58.6616,57.87,58.6616,7832,0
+WDIV.US,D,20220920,000000,58.09,58.09,57.66,57.86,9873,0
+WDIV.US,D,20220921,000000,58.05,58.1475,57.3227,57.3227,49107,0
+WDIV.US,D,20220922,000000,57.39,57.456,56.96,57.1331,24849,0
+WDIV.US,D,20220923,000000,56.26,56.26,55.18,55.51,38244,0
+WDIV.US,D,20220926,000000,54.83,54.92,54.02,54.1944,35916,0
+WDIV.US,D,20220927,000000,54.37,54.6,53.53,53.74,27619,0
+WDIV.US,D,20220928,000000,53.59,54.4753,53.36,54.4753,63138,0
+WDIV.US,D,20220929,000000,53.81,53.81,53.22,53.6549,47656,0
+WDIV.US,D,20220930,000000,53.58,54.0199,53.3487,53.3487,17276,0
+WDIV.US,D,20221003,000000,53.94,54.4158,53.66,54.2721,8811,0
+WDIV.US,D,20221004,000000,55.25,55.78,55.222,55.78,39548,0
+WDIV.US,D,20221005,000000,54.93,55.1,54.435,54.85,15695,0
+WDIV.US,D,20221006,000000,54.4,54.4,53.66,53.6994,37639,0
+WDIV.US,D,20221007,000000,53.44,53.457,52.93,53.0702,5879,0
+WDIV.US,D,20221010,000000,53.04,53.08,52.57,52.79,26479,0
+WDIV.US,D,20221011,000000,52.61,52.91,52.26,52.4264,27093,0
+WDIV.US,D,20221012,000000,52.07,52.1579,51.9,51.92,50936,0
+WDIV.US,D,20221013,000000,51.16,53.24,51.1101,53.1145,16393,0
+WDIV.US,D,20221014,000000,53.29,53.29,52.3413,52.3413,12479,0
+WDIV.US,D,20221017,000000,53.45,53.69,53.45,53.4875,21450,0
+WDIV.US,D,20221018,000000,54.1,54.1,53.49,53.67,8799,0
+WDIV.US,D,20221019,000000,53.44,53.6,52.96,53.1886,19520,0
+WDIV.US,D,20221020,000000,53.43,53.8105,52.98,52.98,15669,0
+WDIV.US,D,20221021,000000,52.77,53.84,52.77,53.7877,9910,0
+WDIV.US,D,20221024,000000,53.57,53.82,53.3569,53.6635,18603,0
+WDIV.US,D,20221025,000000,54.275,54.48,53.81,54.4585,23680,0
+WDIV.US,D,20221026,000000,54.74,55.2569,54.705,54.9907,10182,0
+WDIV.US,D,20221027,000000,55.04,55.505,54.96,54.96,13622,0
+WDIV.US,D,20221028,000000,54.77,55.3301,54.77,55.3301,8601,0
+WDIV.US,D,20221031,000000,54.64,54.825,54.53,54.744,23874,0
+WDIV.US,D,20221101,000000,55.03,55.145,54.9883,55.0552,9059,0
+WDIV.US,D,20221102,000000,55.22,55.5999,54.5429,54.5429,20464,0
+WDIV.US,D,20221103,000000,53.89,54.3364,53.81,54.1042,11679,0
+WDIV.US,D,20221104,000000,55.31,55.83,55.0113,55.83,17434,0
+WDIV.US,D,20221107,000000,56.04,56.04,55.71,55.8273,11107,0
+WDIV.US,D,20221108,000000,56.01,56.4581,55.87,56.2171,20816,0
+WDIV.US,D,20221109,000000,56.01,56.32,55.5827,55.69,17981,0
+WDIV.US,D,20221110,000000,57.44,57.9858,57.2983,57.9858,17680,0
+WDIV.US,D,20221111,000000,58.48,58.82,58.3582,58.74,9667,0
+WDIV.US,D,20221114,000000,58.56,58.83,58.3,58.3094,13422,0
+WDIV.US,D,20221115,000000,59.02,59.02,58.31,58.57,16772,0
+WDIV.US,D,20221116,000000,58.53,58.56,58.2942,58.3876,14571,0
+WDIV.US,D,20221117,000000,57.65,58.39,57.65,58.34,31252,0
+WDIV.US,D,20221118,000000,58.4,58.56,58.2901,58.458,16664,0
+WDIV.US,D,20221121,000000,58.42,58.5,58.175,58.4343,18447,0
+WDIV.US,D,20221122,000000,58.78,59.19,58.78,59.19,22795,0
+WDIV.US,D,20221123,000000,59.08,59.81,59.08,59.43,101773,0
+WDIV.US,D,20221125,000000,59.61,59.98,59.61,59.8569,2939,0
+WDIV.US,D,20221128,000000,59.47,59.61,59.0591,59.122,12495,0
+WDIV.US,D,20221129,000000,59.33,59.429,59.2,59.3459,46167,0
+WDIV.US,D,20221130,000000,59.66,60.24,59.1491,60.24,23414,0
+WDIV.US,D,20221201,000000,60.4,60.54,60.1,60.18,12972,0
+WDIV.US,D,20221202,000000,59.66,60.3346,59.66,60.182,10883,0
+WDIV.US,D,20221205,000000,60,60.054,59.32,59.37,33809,0
+WDIV.US,D,20221206,000000,59.6,59.65,59.165,59.33,20047,0
+WDIV.US,D,20221207,000000,59.28,59.55,59.2501,59.315,15866,0
+WDIV.US,D,20221208,000000,59.52,59.5939,59.35,59.4609,9789,0
+WDIV.US,D,20221209,000000,59.69,59.95,59.5958,59.5958,10041,0
+WDIV.US,D,20221212,000000,59.53,59.6719,59.2901,59.6719,10629,0
+WDIV.US,D,20221213,000000,61.01,61.01,60.23,60.3245,17498,0
+WDIV.US,D,20221214,000000,60.28,60.58,60,60.1617,6176,0
+WDIV.US,D,20221215,000000,59.71,59.71,58.9615,59.2222,10136,0
+WDIV.US,D,20221216,000000,58.75,58.8,58.5227,58.7739,14564,0
+WDIV.US,D,20221219,000000,58.16,58.16,57.615,57.84,10841,0
+WDIV.US,D,20221220,000000,57.98,58.33,57.98,58.2362,22535,0
+WDIV.US,D,20221221,000000,58.63,58.99,58.6237,58.87,16389,0
+WDIV.US,D,20221222,000000,58.71,58.71,58.04,58.52,35717,0
+WDIV.US,D,20221223,000000,58.5,58.92,58.46,58.92,19076,0
+WDIV.US,D,20221227,000000,58.95,59.2507,58.85,59.1,87403,0
+WDIV.US,D,20221228,000000,59.11,59.19,58.28,58.3,57097,0
+WDIV.US,D,20221229,000000,58.68,59.0866,58.68,59.0438,16881,0
+WDIV.US,D,20221230,000000,58.84,59,58.555,58.69,30328,0
+WDIV.US,D,20230103,000000,59.06,59.06,58.67,58.97,13103,0
+WDIV.US,D,20230104,000000,59.66,59.99,59.4638,59.83,14551,0
+WDIV.US,D,20230105,000000,59.31,59.3253,59.05,59.1609,32805,0
+WDIV.US,D,20230106,000000,59.51,60.39,59.3,60.3297,48203,0
+WDIV.US,D,20230109,000000,60.48,60.71,60.24,60.2783,22167,0
+WDIV.US,D,20230110,000000,60.22,60.3792,59.95,60.3792,14951,0
+WDIV.US,D,20230111,000000,60.44,60.69,60.3201,60.69,23953,0
+WDIV.US,D,20230112,000000,61.18,61.59,60.82,61.48,145503,0
+WDIV.US,D,20230113,000000,61.11,61.65,61.09,61.6041,17727,0
+WDIV.US,D,20230117,000000,61.67,61.7892,61.49,61.64,7328,0
+WDIV.US,D,20230118,000000,62.07,62.07,61.16,61.1676,14942,0
+WDIV.US,D,20230119,000000,61.15,61.3,60.965,61.2265,7898,0
+WDIV.US,D,20230120,000000,61.3,61.78,61.1183,61.7746,19355,0
+WDIV.US,D,20230123,000000,61.69,62.0817,61.595,61.93,15391,0
+WDIV.US,D,20230124,000000,61.74,62.11,61.74,62.01,21702,0
+WDIV.US,D,20230125,000000,61.79,62.2,61.745,62.2,18553,0
+WDIV.US,D,20230126,000000,62.21,62.21,61.82,62.1506,75197,0
+WDIV.US,D,20230127,000000,62,62.25,61.93,62.11,24526,0
+WDIV.US,D,20230130,000000,61.92,62.16,61.7809,61.7809,34123,0
+WDIV.US,D,20230131,000000,61.5,61.93,61.33,61.9251,24335,0
+WDIV.US,D,20230201,000000,62.01,62.5299,61.59,62.37,18517,0
+WDIV.US,D,20230202,000000,62.51,62.94,62.45,62.68,18534,0
+WDIV.US,D,20230203,000000,61.92,62.24,61.76,61.8517,14323,0
+WDIV.US,D,20230206,000000,61.4,61.4,60.9809,61.2107,17605,0
+WDIV.US,D,20230207,000000,60.95,61.49,60.77,61.39,31387,0
+WDIV.US,D,20230208,000000,61.42,61.49,61.1025,61.1538,12057,0
+WDIV.US,D,20230209,000000,61.8,61.84,60.89,60.9763,25032,0
+WDIV.US,D,20230210,000000,61.14,61.2439,60.9939,61.2439,16386,0
+WDIV.US,D,20230213,000000,61.02,61.57,61.02,61.57,10642,0
+WDIV.US,D,20230214,000000,61.24,61.71,61.055,61.4586,15353,0
+WDIV.US,D,20230215,000000,60.74,61.22,60.72,61.2169,19041,0
+WDIV.US,D,20230216,000000,60.73,61.35,60.7,61.0259,11502,0
+WDIV.US,D,20230217,000000,60.67,61.06,60.57,61.0316,25180,0
+WDIV.US,D,20230221,000000,60.86,60.86,60.29,60.3283,28456,0
+WDIV.US,D,20230222,000000,60.26,60.26,59.86,59.91,11637,0
+WDIV.US,D,20230223,000000,60.26,60.378,59.764,60.1499,16216,0
+WDIV.US,D,20230224,000000,59.32,59.5,59.11,59.4487,26346,0
+WDIV.US,D,20230227,000000,59.97,60.1243,59.76,59.8292,12107,0
+WDIV.US,D,20230228,000000,59.63,59.7,59.3887,59.3887,16714,0
+WDIV.US,D,20230301,000000,59.71,59.86,59.55,59.7199,13237,0
+WDIV.US,D,20230302,000000,59.45,59.867,59.45,59.8,17641,0
+WDIV.US,D,20230303,000000,60.03,60.5,59.932,60.396,16448,0
+WDIV.US,D,20230306,000000,60.43,60.53,60.09,60.1712,9832,0
+WDIV.US,D,20230307,000000,60.11,60.11,59.1606,59.214,26147,0
+WDIV.US,D,20230308,000000,59.23,59.44,59.1935,59.3611,10833,0
+WDIV.US,D,20230309,000000,59.46,59.46,58.6,58.651,13143,0
+WDIV.US,D,20230310,000000,58.67,58.6816,57.805,57.9662,31074,0
+WDIV.US,D,20230313,000000,57.55,58.145,57.4693,57.6536,15547,0
+WDIV.US,D,20230314,000000,58.24,58.328,57.79,58.0444,20014,0
+WDIV.US,D,20230315,000000,56.75,56.86,56.22,56.84,125498,0
+WDIV.US,D,20230316,000000,56.5,57.42,56.45,57.37,18454,0
+WDIV.US,D,20230317,000000,57.14,57.14,56.565,56.7303,12917,0
+WDIV.US,D,20230320,000000,56.6,57.12,56.6,56.9553,15516,0
+WDIV.US,D,20230321,000000,57.55,57.66,57.24,57.4743,7135,0
+WDIV.US,D,20230322,000000,57.57,57.87,56.94,56.95,15132,0
+WDIV.US,D,20230323,000000,57.58,57.73,56.85,56.9822,43557,0
+WDIV.US,D,20230324,000000,56.61,57.1102,56.43,57.092,11347,0
+WDIV.US,D,20230327,000000,57.39,57.5493,57.3084,57.5015,11799,0
+WDIV.US,D,20230328,000000,57.48,57.98,57.4603,57.6732,42002,0
+WDIV.US,D,20230329,000000,58.12,58.23,58.0399,58.23,8939,0
+WDIV.US,D,20230330,000000,58.71,58.7566,58.5312,58.6569,13511,0
+WDIV.US,D,20230331,000000,58.79,58.969,58.79,58.9644,21041,0
+WDIV.US,D,20230403,000000,59.15,59.388,58.99,59.2262,14786,0
+WDIV.US,D,20230404,000000,59.26,59.26,58.94,59.11,9483,0
+WDIV.US,D,20230405,000000,58.83,58.88,58.59,58.83,50780,0
+WDIV.US,D,20230406,000000,59.01,59.27,58.9648,59.14,22489,0
+WDIV.US,D,20230410,000000,58.85,59.22,58.85,59.22,21434,0
+WDIV.US,D,20230411,000000,59.55,59.89,59.55,59.84,40619,0
+WDIV.US,D,20230412,000000,60.31,60.31,59.8767,59.8767,22154,0
+WDIV.US,D,20230413,000000,60.28,60.42,60.06,60.3679,9060,0
+WDIV.US,D,20230414,000000,60.36,60.4499,59.89,60.0196,14232,0
+WDIV.US,D,20230417,000000,60.1,60.3114,60.0101,60.3114,23265,0
+WDIV.US,D,20230418,000000,60.46,60.5023,60.2483,60.342,8173,0
+WDIV.US,D,20230419,000000,60.04,60.27,59.9816,60.2268,6058,0
+WDIV.US,D,20230420,000000,59.97,60.18,59.8879,59.9735,11348,0
+WDIV.US,D,20230421,000000,59.95,59.9979,59.66,59.9979,4857,0
+WDIV.US,D,20230424,000000,59.97,60.11,59.92,60.05,6475,0
+WDIV.US,D,20230425,000000,59.61,59.6591,59.275,59.2772,27601,0
+WDIV.US,D,20230426,000000,59.53,59.55,59.2,59.2609,9851,0
+WDIV.US,D,20230427,000000,59.44,60,59.44,59.99,30007,0
+WDIV.US,D,20230428,000000,59.8,60.2557,59.8,60.2306,7390,0
+WDIV.US,D,20230501,000000,60.11,60.37,60,60,8364,0
+WDIV.US,D,20230502,000000,59.5,59.5,58.67,58.97,12499,0
+WDIV.US,D,20230503,000000,59.19,59.6,59.1,59.1,6892,0
+WDIV.US,D,20230504,000000,59.06,59.1289,58.7542,59.02,10726,0
+WDIV.US,D,20230505,000000,59.44,59.8488,59.44,59.8488,19181,0
+WDIV.US,D,20230508,000000,60.13,60.13,59.91,59.9345,10608,0
+WDIV.US,D,20230509,000000,59.62,59.92,59.5478,59.8815,6728,0
+WDIV.US,D,20230510,000000,60,60,59.37,59.67,13286,0
+WDIV.US,D,20230511,000000,59.23,59.2305,58.915,59.2232,13568,0
+WDIV.US,D,20230512,000000,59.24,59.24,58.7111,58.8444,5014,0
+WDIV.US,D,20230515,000000,59.32,59.73,59.22,59.73,6055,0
+WDIV.US,D,20230516,000000,59.46,59.46,58.8992,58.8992,13964,0
+WDIV.US,D,20230517,000000,58.79,59.0795,58.59,59.0795,9774,0
+WDIV.US,D,20230518,000000,58.77,58.77,58.5199,58.7588,4948,0
+WDIV.US,D,20230519,000000,58.88,58.9,58.63,58.7869,20096,0
+WDIV.US,D,20230522,000000,58.74,58.99,58.71,58.8678,4748,0
+WDIV.US,D,20230523,000000,58.5,58.7653,58.36,58.36,8629,0
+WDIV.US,D,20230524,000000,57.79,57.79,57.3512,57.3512,7134,0
+WDIV.US,D,20230525,000000,57.15,57.15,56.75,56.9481,6135,0
+WDIV.US,D,20230526,000000,57.14,57.3999,57.14,57.3977,5454,0
+WDIV.US,D,20230530,000000,57.5,57.5,57.0616,57.2164,108943,0
+WDIV.US,D,20230531,000000,56.73,56.73,56.37,56.6785,29511,0
+WDIV.US,D,20230601,000000,56.74,57.22,56.7167,57.1,7077,0
+WDIV.US,D,20230602,000000,57.83,58.36,57.83,58.36,6784,0
+WDIV.US,D,20230605,000000,58.33,58.33,57.9392,57.9767,10256,0
+WDIV.US,D,20230606,000000,58.01,58.59,58.01,58.59,7543,0
+WDIV.US,D,20230607,000000,58.48,58.6603,58.47,58.6055,11207,0
+WDIV.US,D,20230608,000000,58.619,58.74,58.47,58.708,12550,0
+WDIV.US,D,20230609,000000,58.82,58.82,58.587,58.6111,9383,0
+WDIV.US,D,20230612,000000,58.66,58.66,58.4284,58.5214,10114,0
+WDIV.US,D,20230613,000000,58.94,59.1223,58.94,58.9743,14634,0
+WDIV.US,D,20230614,000000,59.17,59.3,59.0354,59.06,7900,0
+WDIV.US,D,20230615,000000,59.08,59.54,59.08,59.54,11518,0
+WDIV.US,D,20230616,000000,59.71,59.71,59.28,59.28,23795,0
+WDIV.US,D,20230620,000000,57.71,57.71,57.325,57.3661,9338,0
+WDIV.US,D,20230621,000000,57.24,57.46,57.17,57.39,8655,0
+WDIV.US,D,20230622,000000,57.17,57.17,56.84,56.97,12185,0
+WDIV.US,D,20230623,000000,56.35,56.35,56.04,56.08,13500,0
+WDIV.US,D,20230626,000000,56.16,56.615,56.16,56.52,45870,0
+WDIV.US,D,20230627,000000,56.77,57.09,56.64,57.09,14233,0
+WDIV.US,D,20230628,000000,57.01,57.0441,56.8093,57.0441,21167,0
+WDIV.US,D,20230629,000000,56.7,56.9397,56.685,56.93,12147,0
+WDIV.US,D,20230630,000000,57.27,57.4699,57.27,57.41,8431,0
+WDIV.US,D,20230703,000000,57.44,57.81,57.44,57.7773,11180,0
+WDIV.US,D,20230705,000000,57.45,57.45,57.16,57.16,9127,0
+WDIV.US,D,20230706,000000,56.55,56.55,56.16,56.362,9860,0
+WDIV.US,D,20230707,000000,56.4,57.11,56.4,56.8767,6410,0
+WDIV.US,D,20230710,000000,56.73,57,56.73,56.94,8852,0
+WDIV.US,D,20230711,000000,56.99,57.3883,56.99,57.3883,14106,0
+WDIV.US,D,20230712,000000,57.95,58.19,57.95,58.08,14626,0
+WDIV.US,D,20230713,000000,58.44,58.8499,58.44,58.83,12449,0
+WDIV.US,D,20230714,000000,58.67,58.67,58.2801,58.3206,7374,0
+WDIV.US,D,20230717,000000,58.2,58.3517,58.2,58.3012,5437,0
+WDIV.US,D,20230718,000000,58.25,58.62,58.25,58.58,10083,0
+WDIV.US,D,20230719,000000,58.75,59.0399,58.75,58.986,6610,0
+WDIV.US,D,20230720,000000,58.95,58.95,58.75,58.9102,12478,0
+WDIV.US,D,20230721,000000,58.99,58.99,58.81,58.8607,6834,0
+WDIV.US,D,20230724,000000,58.83,59.067,58.75,58.9489,4214,0
+WDIV.US,D,20230725,000000,59.09,59.2299,59.07,59.1187,7007,0
+WDIV.US,D,20230726,000000,58.98,59.46,58.98,59.3681,5288,0
+WDIV.US,D,20230727,000000,59.71,59.761,59.09,59.1091,7216,0
+WDIV.US,D,20230728,000000,59.73,59.82,59.53,59.5716,6004,0
+WDIV.US,D,20230731,000000,59.46,59.7199,59.46,59.65,9757,0
+WDIV.US,D,20230801,000000,59,59.19,58.755,58.87,19987,0
+WDIV.US,D,20230802,000000,58.16,58.17,57.851,58.02,13570,0
+WDIV.US,D,20230803,000000,57.82,57.9346,57.645,57.93,29924,0
+WDIV.US,D,20230804,000000,57.94,58.38,57.9,57.9546,46614,0
+WDIV.US,D,20230807,000000,58.06,58.2731,58.05,58.2722,6923,0
+WDIV.US,D,20230808,000000,57.59,57.83,57.45,57.83,31279,0
+WDIV.US,D,20230809,000000,57.91,58.044,57.816,57.8968,6157,0
+WDIV.US,D,20230810,000000,58.38,58.59,58.1066,58.111,5483,0
+WDIV.US,D,20230811,000000,57.87,58.09,57.87,57.9207,8375,0
+WDIV.US,D,20230814,000000,57.71,57.7101,57.4401,57.6949,3084,0
+WDIV.US,D,20230815,000000,57.2264,57.2264,56.7992,56.8446,8901,0
+WDIV.US,D,20230816,000000,56.91,56.92,56.5285,56.5744,8739,0
+WDIV.US,D,20230817,000000,56.69,56.7041,56.34,56.3832,10177,0
+WDIV.US,D,20230818,000000,55.92,56.1903,55.745,56.1242,20481,0
+WDIV.US,D,20230821,000000,56.16,56.16,55.7401,55.9373,7667,0
+WDIV.US,D,20230822,000000,56.18,56.18,55.8101,55.8884,15120,0
+WDIV.US,D,20230823,000000,56.03,56.73,56.03,56.5084,19090,0
+WDIV.US,D,20230824,000000,56.33,56.73,56.23,56.2311,16240,0
+WDIV.US,D,20230825,000000,56.46,56.5094,56.1523,56.38,4026,0
+WDIV.US,D,20230828,000000,56.67,57.01,56.67,56.98,7991,0
+WDIV.US,D,20230829,000000,56.97,57.68,56.97,57.61,21581,0
+WDIV.US,D,20230830,000000,57.8,57.9801,57.7349,57.9,7391,0
+WDIV.US,D,20230831,000000,57.95,57.95,57.69,57.8095,10914,0
+WDIV.US,D,20230901,000000,58.21,58.32,57.93,58.0314,14897,0
+WDIV.US,D,20230905,000000,57.75,57.75,57.2952,57.2952,8585,0
+WDIV.US,D,20230906,000000,57.042,57.1399,57.0014,57.1149,7030,0
+WDIV.US,D,20230907,000000,57.025,57.025,56.7835,56.84,11062,0
+WDIV.US,D,20230908,000000,56.87,56.98,56.7682,56.8254,10730,0
+WDIV.US,D,20230911,000000,57.21,57.3222,57.09,57.2095,8539,0
+WDIV.US,D,20230912,000000,57.24,57.43,57.1601,57.26,54240,0
+WDIV.US,D,20230913,000000,57.2199,57.325,57.015,57.1164,10358,0
+WDIV.US,D,20230914,000000,57.635,57.9755,57.6,57.9617,10358,0
+WDIV.US,D,20230915,000000,57.91,58.12,57.91,57.9217,5637,0
+WDIV.US,D,20230918,000000,57.19,57.2215,56.9601,57.131,4962,0
+WDIV.US,D,20230919,000000,57.29,57.3972,57.06,57.11,35150,0
+WDIV.US,D,20230920,000000,57.15,57.38,56.83,56.83,10405,0
+WDIV.US,D,20230921,000000,56.45,56.45,55.9251,55.9251,6030,0
+WDIV.US,D,20230922,000000,56.07,56.17,55.81,55.83,21909,0
+WDIV.US,D,20230925,000000,55.34,55.6,55.3299,55.4921,27011,0
+WDIV.US,D,20230926,000000,55.13,55.2094,54.64,54.67,14161,0
+WDIV.US,D,20230927,000000,54.79,54.79,54.19,54.4114,15146,0
+WDIV.US,D,20230928,000000,54.38,54.8,54.24,54.7361,19575,0
+WDIV.US,D,20230929,000000,55.15,55.1999,54.54,54.5774,4982,0
+WDIV.US,D,20231002,000000,54.35,54.35,53.5287,53.6388,8984,0
+WDIV.US,D,20231003,000000,53.08,53.08,52.65,52.77,17276,0
+WDIV.US,D,20231004,000000,52.68,52.79,52.27,52.75,29455,0
+WDIV.US,D,20231005,000000,53.02,53.45,53.02,53.3555,9139,0
+WDIV.US,D,20231006,000000,53.32,53.8386,53,53.78,9341,0
+WDIV.US,D,20231009,000000,53.42,54.04,53.42,53.96,25479,0
+WDIV.US,D,20231010,000000,54.32,54.7388,54.32,54.62,8211,0
+WDIV.US,D,20231011,000000,54.81,54.92,54.56,54.88,11116,0
+WDIV.US,D,20231012,000000,54.93,54.93,54.07,54.2238,13214,0
+WDIV.US,D,20231013,000000,54.16,54.23,53.73,53.8086,9961,0
+WDIV.US,D,20231016,000000,53.96,54.36,53.96,54.3586,11596,0
+WDIV.US,D,20231017,000000,54.1278,54.6999,54.1278,54.4459,17618,0
+WDIV.US,D,20231018,000000,53.79,53.917,53.42,53.47,21253,0
+WDIV.US,D,20231019,000000,53.36,53.45,52.9574,53.0401,11021,0
+WDIV.US,D,20231020,000000,52.89,53.06,52.53,52.53,9796,0
+WDIV.US,D,20231023,000000,52.31,52.7601,52.22,52.4854,14652,0
+WDIV.US,D,20231024,000000,52.76,53.0098,52.74,52.9059,6625,0
+WDIV.US,D,20231025,000000,52.69,52.81,52.46,52.49,11922,0
+WDIV.US,D,20231026,000000,52.645,52.65,52.34,52.4721,11142,0
+WDIV.US,D,20231027,000000,52.85,52.85,52.2694,52.34,9276,0
+WDIV.US,D,20231030,000000,52.78,52.9614,52.69,52.89,12105,0
+WDIV.US,D,20231031,000000,52.99,53.15,52.96,53.1432,24365,0
+WDIV.US,D,20231101,000000,53.15,53.54,53.01,53.54,27288,0
+WDIV.US,D,20231102,000000,54.23,54.8665,54.23,54.8665,9654,0
+WDIV.US,D,20231103,000000,55.58,56.0199,55.58,55.82,15574,0
+WDIV.US,D,20231106,000000,55.73,55.73,55.275,55.3239,9013,0
+WDIV.US,D,20231107,000000,54.89,54.93,54.695,54.7499,13034,0
+WDIV.US,D,20231108,000000,54.46,54.46,54.16,54.28,8527,0
+WDIV.US,D,20231109,000000,54.75,54.83,54.25,54.2842,15892,0
+WDIV.US,D,20231110,000000,54.32,54.55,54.0901,54.5248,21516,0
+WDIV.US,D,20231113,000000,54.54,54.91,54.435,54.7838,8401,0
+WDIV.US,D,20231114,000000,55.78,56.4903,55.7,56.43,26740,0
+WDIV.US,D,20231115,000000,56.57,56.88,56.57,56.6634,23452,0
+WDIV.US,D,20231116,000000,56.431,56.431,56.1101,56.2192,9057,0
+WDIV.US,D,20231117,000000,56.73,56.8599,56.6289,56.8329,11893,0
+WDIV.US,D,20231120,000000,56.85,57.04,56.72,56.96,143821,0
+WDIV.US,D,20231121,000000,56.87,56.87,56.64,56.64,10392,0
+WDIV.US,D,20231122,000000,56.7,56.99,56.61,56.99,209835,0
+WDIV.US,D,20231124,000000,57.16,57.4,57.16,57.39,12885,0
+WDIV.US,D,20231127,000000,57.16,57.22,57.06,57.1621,7861,0
+WDIV.US,D,20231128,000000,56.99,57.42,56.98,57.26,24455,0
+WDIV.US,D,20231129,000000,57.31,57.4599,57.2604,57.2827,10151,0
+WDIV.US,D,20231130,000000,57.33,57.49,57.18,57.4749,19366,0
+WDIV.US,D,20231201,000000,57.45,58.36,57.42,58.34,17480,0
+WDIV.US,D,20231204,000000,57.81,58.25,57.81,58.1576,12158,0
+WDIV.US,D,20231205,000000,57.9,57.92,57.81,57.8285,10906,0
+WDIV.US,D,20231206,000000,58.37,58.5313,58.14,58.1649,7485,0
+WDIV.US,D,20231207,000000,58.34,58.64,58.31,58.5769,12913,0
+WDIV.US,D,20231208,000000,58.37,58.58,58.2853,58.53,8967,0
+WDIV.US,D,20231211,000000,58.54,58.6964,58.54,58.643,19853,0
+WDIV.US,D,20231212,000000,58.63,58.6599,58.48,58.6469,24340,0
+WDIV.US,D,20231213,000000,58.67,59.79,58.4269,59.78,19661,0
+WDIV.US,D,20231214,000000,60,60.78,60,60.5334,23768,0
+WDIV.US,D,20231215,000000,60.32,60.32,59.8391,59.85,16413,0
+WDIV.US,D,20231218,000000,59.21,59.21,58.921,58.9682,11813,0
+WDIV.US,D,20231219,000000,59.25,59.51,59.2276,59.4772,15978,0
+WDIV.US,D,20231220,000000,59.45,59.6025,58.84,58.87,15198,0
+WDIV.US,D,20231221,000000,59.39,59.64,59.33,59.64,11577,0
+WDIV.US,D,20231222,000000,59.76,59.99,59.65,59.7522,8885,0
+WDIV.US,D,20231226,000000,59.89,60.17,59.89,60.1013,4093,0
+WDIV.US,D,20231227,000000,60.0332,60.38,60.0332,60.2794,132778,0
+WDIV.US,D,20231228,000000,60.45,60.68,60.36,60.4603,28735,0
+WDIV.US,D,20231229,000000,60.5822,60.62,60.4308,60.47,6680,0
+WDIV.US,D,20240102,000000,59.94,60.4878,59.93,60.2158,10267,0
+WDIV.US,D,20240103,000000,59.77,59.9,59.59,59.72,18122,0
+WDIV.US,D,20240104,000000,59.84,60.11,59.84,59.8532,6714,0
+WDIV.US,D,20240105,000000,59.8,60.3327,59.8,59.9594,7258,0
+WDIV.US,D,20240108,000000,59.91,60.4542,59.91,60.441,12437,0
+WDIV.US,D,20240109,000000,60.03,60.12,59.91,60.0441,20491,0
+WDIV.US,D,20240110,000000,60.13,60.19,60.0301,60.16,10864,0
+WDIV.US,D,20240111,000000,60.23,60.23,59.67,60.0797,5047,0
+WDIV.US,D,20240112,000000,60.48,60.5354,60.1201,60.1808,7210,0
+WDIV.US,D,20240116,000000,59.57,59.59,59.33,59.3963,21008,0
+WDIV.US,D,20240117,000000,58.61,58.61,58.2,58.47,17994,0
+WDIV.US,D,20240118,000000,58.68,58.68,58.3628,58.6254,24143,0
+WDIV.US,D,20240119,000000,58.38,58.92,58.38,58.8848,26406,0
+WDIV.US,D,20240122,000000,59.06,59.3237,59.06,59.24,23176,0
+WDIV.US,D,20240123,000000,59.18,59.31,58.9114,59.1534,11542,0
+WDIV.US,D,20240124,000000,59.72,59.77,59.25,59.28,24995,0
+WDIV.US,D,20240125,000000,59.65,59.65,59.345,59.59,10218,0
+WDIV.US,D,20240126,000000,59.65,59.7481,59.55,59.605,15087,0
+WDIV.US,D,20240129,000000,59.3247,59.6635,59.28,59.6212,14128,0
+WDIV.US,D,20240130,000000,59.2401,59.4829,59.2,59.4168,3965,0
+WDIV.US,D,20240131,000000,59.44,59.57,58.9,58.96,22033,0
+WDIV.US,D,20240201,000000,59.0009,59.2527,58.6335,59.24,15273,0
+WDIV.US,D,20240202,000000,58.8,58.8,58.4158,58.6672,14600,0
+WDIV.US,D,20240205,000000,58.31,58.31,57.9291,57.9701,6237,0
+WDIV.US,D,20240206,000000,57.94,58.2136,57.8,58.2136,17180,0
+WDIV.US,D,20240207,000000,58.25,58.25,57.9011,57.9538,7101,0
+WDIV.US,D,20240208,000000,57.81,57.81,57.55,57.7226,14160,0
+WDIV.US,D,20240209,000000,57.67,57.67,57.3612,57.67,11163,0
+WDIV.US,D,20240212,000000,57.69,58.28,57.69,58.1637,12883,0
+WDIV.US,D,20240213,000000,57.42,57.42,56.6701,56.9407,12350,0
+WDIV.US,D,20240214,000000,57.3,57.5055,57.26,57.43,13259,0
+WDIV.US,D,20240215,000000,57.8,58.4501,57.8,58.42,22923,0
+WDIV.US,D,20240216,000000,58.37,58.75,58.3313,58.5094,16598,0
+WDIV.US,D,20240220,000000,58.63,58.855,58.63,58.7835,12816,0
+WDIV.US,D,20240221,000000,58.83,59.07,58.83,59.07,13911,0
+WDIV.US,D,20240222,000000,59.16,59.2438,58.9837,59.2327,12259,0
+WDIV.US,D,20240223,000000,59.25,59.39,59.2016,59.28,8719,0
+WDIV.US,D,20240226,000000,59.08,59.12,58.621,58.7308,10267,0
+WDIV.US,D,20240227,000000,58.87,58.9787,58.81,58.97,20702,0
+WDIV.US,D,20240228,000000,58.63,58.87,58.63,58.7273,7604,0
+WDIV.US,D,20240229,000000,58.94,59.04,58.7051,58.8584,11640,0
+WDIV.US,D,20240301,000000,58.89,59.17,58.67,59.1508,17960,0
+WDIV.US,D,20240304,000000,58.95,59.08,58.88,58.9669,6980,0
+WDIV.US,D,20240305,000000,58.99,59.24,58.95,59.0755,9385,0
+WDIV.US,D,20240306,000000,59.6,59.6,59.37,59.5032,19001,0
+WDIV.US,D,20240307,000000,59.82,59.9182,59.8,59.8891,7444,0
+WDIV.US,D,20240308,000000,60.15,60.3,59.96,59.9696,16374,0
+WDIV.US,D,20240311,000000,59.74,60,59.7201,59.9548,14157,0
+WDIV.US,D,20240312,000000,60.025,60.1645,59.98,60.1375,4795,0
+WDIV.US,D,20240313,000000,60.18,60.24,60.0701,60.1,6787,0
+WDIV.US,D,20240314,000000,60.06,60.06,59.26,59.49,8965,0
+WDIV.US,D,20240315,000000,59.58,59.77,59.49,59.65,8597,0
+WDIV.US,D,20240318,000000,59.26,59.26,59.0464,59.06,10078,0
+WDIV.US,D,20240319,000000,59.04,59.3897,59.04,59.2967,10605,0
+WDIV.US,D,20240320,000000,59.15,59.92,59.12,59.92,5508,0
+WDIV.US,D,20240321,000000,59.96,60.01,59.86,59.8749,11700,0
+WDIV.US,D,20240322,000000,59.92,59.92,59.4457,59.4666,8335,0
+WDIV.US,D,20240325,000000,59.32,59.515,59.32,59.3838,12980,0
+WDIV.US,D,20240326,000000,59.57,59.57,59.28,59.28,5709,0
+WDIV.US,D,20240327,000000,59.43,59.9461,59.43,59.9461,10687,0
+WDIV.US,D,20240328,000000,59.925,60.0499,59.91,59.98,9124,0
+WDIV.US,D,20240401,000000,59.83,59.83,59.46,59.59,19225,0
+WDIV.US,D,20240402,000000,59.33,59.33,59.1435,59.2643,8507,0
+WDIV.US,D,20240403,000000,59.19,59.5501,59.0229,59.4984,16916,0
+WDIV.US,D,20240404,000000,59.83,59.94,59.11,59.17,12335,0
+WDIV.US,D,20240405,000000,58.99,59.215,58.785,59.1642,13106,0
+WDIV.US,D,20240408,000000,59.27,59.52,59.27,59.4947,43692,0
+WDIV.US,D,20240409,000000,59.66,59.8051,59.525,59.7381,7339,0
+WDIV.US,D,20240410,000000,59.01,59.01,58.4601,58.75,13905,0
+WDIV.US,D,20240411,000000,58.94,58.94,58.46,58.79,6263,0
+WDIV.US,D,20240412,000000,58.3362,58.3362,57.87,57.9748,7745,0
+WDIV.US,D,20240415,000000,58.38,58.4175,57.5401,57.7284,6470,0
+WDIV.US,D,20240416,000000,57.33,57.33,56.9,56.9821,11068,0
+WDIV.US,D,20240417,000000,57.29,57.3316,57.05,57.1635,20226,0
+WDIV.US,D,20240418,000000,57.3212,57.5601,57.23,57.3303,8578,0
+WDIV.US,D,20240419,000000,57.83,57.86,57.7088,57.77,37771,0
+WDIV.US,D,20240422,000000,58.17,58.55,58,58.4244,4439,0
+WDIV.US,D,20240423,000000,58.45,58.9593,58.4305,58.8698,5221,0
+WDIV.US,D,20240424,000000,58.68,58.8009,58.53,58.8009,7023,0
+WDIV.US,D,20240425,000000,58.29,58.58,58.205,58.53,6691,0
+WDIV.US,D,20240426,000000,58.7,58.93,58.7,58.7569,8608,0
+WDIV.US,D,20240429,000000,59.06,59.3301,59.06,59.2762,7945,0
+WDIV.US,D,20240430,000000,58.92,59.0467,58.7009,58.7009,7819,0
+WDIV.US,D,20240501,000000,58.51,59.09,58.38,58.5813,11483,0
+WDIV.US,D,20240502,000000,59.21,59.6054,59.165,59.4948,5026,0
+WDIV.US,D,20240503,000000,60.08,60.215,59.765,59.88,7910,0
+WDIV.US,D,20240506,000000,60.19,60.345,60.19,60.2727,4944,0
+WDIV.US,D,20240507,000000,60.55,60.55,60.36,60.4223,7684,0
+WDIV.US,D,20240508,000000,60.1,60.4999,60.1,60.4961,6390,0
+WDIV.US,D,20240509,000000,60.63,61.06,60.63,61.06,5508,0
+WDIV.US,D,20240510,000000,61.52,61.52,61.21,61.27,7399,0
+WDIV.US,D,20240513,000000,61.33,61.65,61.33,61.38,9545,0
+WDIV.US,D,20240514,000000,61.5,61.66,61.49,61.66,8870,0
+WDIV.US,D,20240515,000000,61.89,62.14,61.88,62.0531,12754,0
+WDIV.US,D,20240516,000000,62.1,62.23,62.1,62.166,14331,0
+WDIV.US,D,20240517,000000,62.08,62.285,62.08,62.2637,9841,0
+WDIV.US,D,20240520,000000,62.32,62.3803,62.14,62.1456,7773,0
+WDIV.US,D,20240521,000000,62.02,62.1085,61.99,62.1085,3900,0
+WDIV.US,D,20240522,000000,61.77,61.795,61.5,61.51,5839,0
+WDIV.US,D,20240523,000000,61.77,61.77,60.8582,60.9226,4868,0
+WDIV.US,D,20240524,000000,61.18,61.295,61.155,61.2027,5034,0
+WDIV.US,D,20240528,000000,61.31,61.31,60.8298,60.9579,8677,0
+WDIV.US,D,20240529,000000,60.3,60.3,60.0036,60.0036,9559,0
+WDIV.US,D,20240530,000000,60.29,60.69,60.29,60.59,16917,0
+WDIV.US,D,20240531,000000,60.92,61.1825,60.7501,61.1825,7622,0
+WDIV.US,D,20240603,000000,61.43,61.43,61.07,61.2874,12190,0
+WDIV.US,D,20240604,000000,61.12,61.3,61.1,61.2568,6171,0
+WDIV.US,D,20240605,000000,61.23,61.23,60.95,61.1874,7753,0
+WDIV.US,D,20240606,000000,60.98,61.18,60.98,61.18,5298,0
+WDIV.US,D,20240607,000000,60.71,60.71,60.555,60.5978,2844,0
+WDIV.US,D,20240610,000000,60.44,60.675,60.39,60.5941,4747,0
+WDIV.US,D,20240611,000000,60.18,60.19,59.96,60.0915,8653,0
+WDIV.US,D,20240612,000000,61.03,61.2,60.61,60.6946,8697,0
+WDIV.US,D,20240613,000000,60.39,60.39,59.965,60.1328,2899,0
+WDIV.US,D,20240614,000000,59.5939,59.6534,59.31,59.6534,11197,0
+WDIV.US,D,20240617,000000,59.64,59.8007,59.36,59.8007,7947,0
+WDIV.US,D,20240618,000000,59.91,60.3199,59.91,60.1993,9339,0
+WDIV.US,D,20240620,000000,60.19,60.28,60.1234,60.21,6674,0
+WDIV.US,D,20240621,000000,59.81,59.9126,59.81,59.9126,23834,0
+WDIV.US,D,20240624,000000,58.98,59.4536,58.98,59.4208,3724,0
+WDIV.US,D,20240625,000000,59.23,59.23,58.86,59.06,15509,0
+WDIV.US,D,20240626,000000,58.68,58.72,58.5499,58.7129,19599,0
+WDIV.US,D,20240627,000000,58.71,58.74,58.58,58.6971,12080,0
+WDIV.US,D,20240628,000000,59.02,59.229,58.99,59.11,6472,0
+WDIV.US,D,20240701,000000,59.51,59.81,59.22,59.25,13991,0
+WDIV.US,D,20240702,000000,59.37,59.5,59.32,59.5,7024,0
+WDIV.US,D,20240703,000000,59.55,59.87,59.55,59.74,6248,0
+WDIV.US,D,20240705,000000,59.83,59.83,59.45,59.6485,6270,0
+WDIV.US,D,20240708,000000,59.64,59.78,59.45,59.5629,7203,0
+WDIV.US,D,20240709,000000,59.35,59.56,59.33,59.4911,1523,0
+WDIV.US,D,20240710,000000,59.9,60.1166,59.89,60.1166,2680,0
+WDIV.US,D,20240711,000000,60.66,61.04,60.66,60.9224,25002,0
+WDIV.US,D,20240712,000000,61.35,61.5931,61.35,61.4427,6354,0
+WDIV.US,D,20240715,000000,61.41,61.47,61.26,61.34,4042,0
+WDIV.US,D,20240716,000000,61.14,61.7501,61.14,61.7501,20479,0
+WDIV.US,D,20240717,000000,61.83,62.3099,61.83,62.2092,24257,0
+WDIV.US,D,20240718,000000,62.29,62.55,61.75,61.86,4959,0
+WDIV.US,D,20240719,000000,61.67,61.7227,61.47,61.5447,5587,0
+WDIV.US,D,20240722,000000,61.91,62.09,61.57,62.0352,11590,0
+WDIV.US,D,20240723,000000,61.74,62.0019,61.74,61.84,7627,0
+WDIV.US,D,20240724,000000,61.74,61.972,61.4816,61.4816,12746,0
+WDIV.US,D,20240725,000000,61.44,62.08,61.44,61.69,41010,0
+WDIV.US,D,20240726,000000,62.1,62.43,62.1,62.3997,9090,0
+WDIV.US,D,20240729,000000,62.05,62.27,62.05,62.24,6807,0
+WDIV.US,D,20240730,000000,62.31,62.4509,62.21,62.4509,5875,0
+WDIV.US,D,20240731,000000,62.82,62.82,62.655,62.6684,3792,0
+WDIV.US,D,20240801,000000,62.34,62.34,61.62,61.7935,5441,0
+WDIV.US,D,20240802,000000,61.39,61.7,60.89,61.43,17326,0
+WDIV.US,D,20240805,000000,60,60.105,59.64,60.0165,6008,0
+WDIV.US,D,20240806,000000,60.13,60.92,59.96,60.6114,28549,0
+WDIV.US,D,20240807,000000,61.42,61.525,60.74,60.75,6799,0
+WDIV.US,D,20240808,000000,61.08,61.6,61.08,61.5245,7368,0
+WDIV.US,D,20240809,000000,61.56,61.7371,61.465,61.7371,3421,0
+WDIV.US,D,20240812,000000,61.89,61.89,61.5399,61.6408,3029,0
+WDIV.US,D,20240813,000000,61.99,62.4391,61.99,62.4391,8198,0
+WDIV.US,D,20240814,000000,62.42,62.5989,62.42,62.5491,7699,0
+WDIV.US,D,20240815,000000,62.85,63.095,62.84,62.93,5185,0
+WDIV.US,D,20240816,000000,62.82,63.1924,62.82,63.17,8038,0
+WDIV.US,D,20240819,000000,63.52,63.82,63.52,63.7902,12897,0
+WDIV.US,D,20240820,000000,63.69,63.69,63.5,63.6246,9395,0
+WDIV.US,D,20240821,000000,63.67,63.9456,63.67,63.9456,1998,0
+WDIV.US,D,20240822,000000,64.04,64.04,63.7,63.75,3218,0
+WDIV.US,D,20240823,000000,64.2,65.0002,64.2,65.0002,3909,0
+WDIV.US,D,20240826,000000,65.32,65.38,65.1337,65.1337,6322,0
+WDIV.US,D,20240827,000000,65.36,65.458,65.265,65.4385,5756,0
+WDIV.US,D,20240828,000000,65.33,65.48,65.0465,65.2748,9000,0
+WDIV.US,D,20240829,000000,65.47,65.55,65.26,65.335,4015,0
+WDIV.US,D,20240830,000000,65.54,65.626,65.3115,65.6255,4676,0
+WDIV.US,D,20240903,000000,65.37,65.384,65.1927,65.28,8671,0
+WDIV.US,D,20240904,000000,65.04,65.52,65.04,65.3591,2908,0
+WDIV.US,D,20240905,000000,65.8,65.8601,65.5623,65.6349,6089,0
+WDIV.US,D,20240906,000000,65.63,65.63,64.87,64.9395,7314,0
+WDIV.US,D,20240909,000000,65.32,65.54,65.32,65.4775,3594,0
+WDIV.US,D,20240910,000000,64.9601,65.2296,64.87,65.2296,3649,0
+WDIV.US,D,20240911,000000,65.17,65.2413,64.4499,65.2413,5984,0
+WDIV.US,D,20240912,000000,64.992,65.3863,64.992,65.3788,11326,0
+WDIV.US,D,20240913,000000,65.8913,65.8913,65.65,65.8264,3945,0
+WDIV.US,D,20240916,000000,66.315,66.4675,66.09,66.4521,3549,0
+WDIV.US,D,20240917,000000,66.63,66.63,66.28,66.34,5146,0
+WDIV.US,D,20240918,000000,66.3912,66.78,66.24,66.2646,5840,0
+WDIV.US,D,20240919,000000,66.86,66.86,66.3,66.65,7277,0
+WDIV.US,D,20240920,000000,66.24,66.47,66.24,66.3732,5328,0
+WDIV.US,D,20240923,000000,66.08,66.2958,66.08,66.2958,4930,0
+WDIV.US,D,20240924,000000,66.36,66.66,66.33,66.64,7867,0
+WDIV.US,D,20240925,000000,66.64,66.64,66.2413,66.2413,8805,0
+WDIV.US,D,20240926,000000,66.91,67.139,66.8086,67.0338,7093,0
+WDIV.US,D,20240927,000000,67.02,67.31,66.8822,66.8822,4914,0
+WDIV.US,D,20240930,000000,66.74,66.79,66.36,66.6808,7227,0
+WDIV.US,D,20241001,000000,66.72,66.72,66.3609,66.6525,4306,0
+WDIV.US,D,20241002,000000,66.63,66.715,66.43,66.58,8959,0
+WDIV.US,D,20241003,000000,66.09,66.09,65.78,65.9068,5135,0
+WDIV.US,D,20241004,000000,66.09,66.38,66.01,66.38,7962,0
+WDIV.US,D,20241007,000000,66.2,66.2,65.74,65.9704,5810,0
+WDIV.US,D,20241008,000000,65.45,65.54,65.39,65.54,5533,0
+WDIV.US,D,20241009,000000,65.34,65.7899,65.34,65.6988,8836,0
+WDIV.US,D,20241010,000000,65.71,65.71,65.53,65.699,4057,0
+WDIV.US,D,20241011,000000,66.02,66.08,65.95,66.0713,4852,0
+WDIV.US,D,20241014,000000,65.95,66.289,65.95,66.2627,3853,0
+WDIV.US,D,20241015,000000,66.03,66.33,66.03,66.0792,9399,0
+WDIV.US,D,20241016,000000,66.48,66.74,66.46,66.7234,13851,0
+WDIV.US,D,20241017,000000,66.7,66.715,66.5,66.5486,4226,0
+WDIV.US,D,20241018,000000,66.56,66.73,66.5505,66.73,6490,0
+WDIV.US,D,20241021,000000,66.57,66.57,65.9864,65.9864,3285,0
+WDIV.US,D,20241022,000000,65.75,65.8845,65.65,65.8845,13158,0
+WDIV.US,D,20241023,000000,65.59,65.59,65.3,65.5173,5889,0
+WDIV.US,D,20241024,000000,65.72,65.72,65.36,65.5482,6665,0
+WDIV.US,D,20241025,000000,65.8,65.8,65.15,65.1591,4547,0
+WDIV.US,D,20241028,000000,65.5,65.7179,65.5,65.7073,2172,0
+WDIV.US,D,20241029,000000,65.45,65.45,65.21,65.2544,8244,0
+WDIV.US,D,20241030,000000,65.24,65.49,65.2,65.2,30171,0
+WDIV.US,D,20241031,000000,65.305,65.3099,65.08,65.1982,3915,0
+WDIV.US,D,20241101,000000,65.39,65.39,64.78,64.82,15905,0
+WDIV.US,D,20241104,000000,65.28,65.365,64.91,65,5740,0
+WDIV.US,D,20241105,000000,64.98,65.53,64.98,65.53,2997,0
+WDIV.US,D,20241106,000000,65.35,65.35,64.88,65.105,9604,0
+WDIV.US,D,20241107,000000,65.58,65.75,65.41,65.6,44617,0
+WDIV.US,D,20241108,000000,65.24,65.36,65.1054,65.36,5110,0
+WDIV.US,D,20241111,000000,65.51,65.6499,65.3641,65.3641,7265,0
+WDIV.US,D,20241112,000000,64.8,64.98,64.39,64.5838,8531,0
+WDIV.US,D,20241113,000000,64.59,64.59,64.3205,64.3268,7007,0
+WDIV.US,D,20241114,000000,64.5156,64.55,64.2707,64.2807,2975,0
+WDIV.US,D,20241115,000000,64.405,64.48,64.3219,64.4778,8164,0
+WDIV.US,D,20241118,000000,64.49,64.91,64.49,64.8297,6052,0
+WDIV.US,D,20241119,000000,64.54,64.93,64.48,64.8913,19861,0
+WDIV.US,D,20241120,000000,64.6195,64.9056,64.6,64.9056,4943,0
+WDIV.US,D,20241121,000000,64.98,65.3927,64.98,65.3188,7093,0
+WDIV.US,D,20241122,000000,65.34,65.5972,65.29,65.5411,6619,0
+WDIV.US,D,20241125,000000,65.91,65.9573,65.54,65.6598,12585,0
+WDIV.US,D,20241126,000000,65.32,65.46,65.1755,65.378,11604,0
+WDIV.US,D,20241127,000000,65.9499,65.9594,65.68,65.7906,4837,0
+WDIV.US,D,20241129,000000,66.06,66.1702,66.01,66.1702,5428,0
+WDIV.US,D,20241202,000000,65.92,65.97,65.49,65.6814,6485,0
+WDIV.US,D,20241203,000000,65.8078,65.9,65.6,65.6199,9184,0
+WDIV.US,D,20241204,000000,65.43,65.4898,65.3805,65.4898,3878,0
+WDIV.US,D,20241205,000000,65.8999,65.9999,65.69,65.8869,2729,0
+WDIV.US,D,20241206,000000,66.01,66.01,65.5,65.6131,5009,0
+WDIV.US,D,20241209,000000,65.9,65.95,65.4867,65.4867,46382,0
+WDIV.US,D,20241210,000000,64.9,65.09,64.8653,64.8653,3284,0
+WDIV.US,D,20241211,000000,65.0238,65.11,64.73,64.7522,4422,0
+WDIV.US,D,20241212,000000,64.54,64.64,64.3792,64.3792,4457,0
+WDIV.US,D,20241213,000000,64.065,64.37,64.065,64.1974,5619,0
+WDIV.US,D,20241216,000000,63.99,64.21,63.9565,63.9565,5663,0
+WDIV.US,D,20241217,000000,63.66,63.77,63.5613,63.73,31017,0
+WDIV.US,D,20241218,000000,63.63,63.63,62.0942,62.0942,9229,0
+WDIV.US,D,20241219,000000,62.4187,62.4187,61.9446,61.9568,6642,0
+WDIV.US,D,20241220,000000,62.33,62.64,61.84,62.45,8977,0
+WDIV.US,D,20241223,000000,61.58,61.9978,61.4601,61.9978,7878,0
+WDIV.US,D,20241224,000000,62.14,62.4587,62.13,62.4587,7502,0
+WDIV.US,D,20241226,000000,62.3,62.58,62.2352,62.4768,10311,0
+WDIV.US,D,20241227,000000,62.47,62.47,62.115,62.25,7470,0
+WDIV.US,D,20241230,000000,62,62.13,61.8399,62.0678,10329,0
+WDIV.US,D,20241231,000000,62.37,62.37,61.9536,62.0879,7007,0
+WDIV.US,D,20250102,000000,62.16,62.29,61.64,61.7843,14945,0
+WDIV.US,D,20250103,000000,61.97,62.1183,61.84,62.0915,6921,0
+WDIV.US,D,20250106,000000,62.34,62.5,62.035,62.0555,4372,0
+WDIV.US,D,20250107,000000,62.3113,62.3113,61.76,61.8039,7857,0
+WDIV.US,D,20250108,000000,61.26,61.63,61.21,61.5811,3999,0
+WDIV.US,D,20250110,000000,60.7,61.14,60.3876,60.51,10439,0
+WDIV.US,D,20250113,000000,60.37,60.5513,60.14,60.5513,24620,0
+WDIV.US,D,20250114,000000,60.71,60.8873,60.595,60.8873,9830,0
+WDIV.US,D,20250115,000000,61.33,61.66,61.285,61.33,58049,0
+WDIV.US,D,20250116,000000,61.1916,61.72,61.1916,61.6838,7427,0
+WDIV.US,D,20250117,000000,61.965,62.24,61.9,62.1029,4458,0
+WDIV.US,D,20250121,000000,62.465,62.654,62.4,62.5661,37249,0
+WDIV.US,D,20250122,000000,61.93,61.9401,61.8281,61.8281,4044,0
+WDIV.US,D,20250123,000000,61.82,62.1357,61.82,62.0687,5665,0
+WDIV.US,D,20250124,000000,62.09,62.44,62.09,62.2785,6239,0
+WDIV.US,D,20250127,000000,62.53,62.5301,62.345,62.499,7881,0
+WDIV.US,D,20250128,000000,62.4489,62.4489,62.04,62.1994,10286,0
+WDIV.US,D,20250129,000000,62.14,62.3005,61.89,62.0387,11617,0
+WDIV.US,D,20250130,000000,62.4929,62.806,62.3001,62.5501,5691,0
+WDIV.US,D,20250131,000000,62.365,62.51,62.06,62.0752,7907,0
+WDIV.US,D,20250203,000000,60.98,61.7401,60.97,61.5871,9083,0
+WDIV.US,D,20250204,000000,61.84,62.165,61.8,62.1423,5900,0
+WDIV.US,D,20250205,000000,62.35,62.485,62.2599,62.4528,6828,0
+WDIV.US,D,20250206,000000,62.36,62.45,62.3092,62.4443,4960,0
+WDIV.US,D,20250207,000000,62.33,62.46,61.975,62.046,3825,0
+WDIV.US,D,20250210,000000,62.24,62.315,62.22,62.3027,3776,0
+WDIV.US,D,20250211,000000,62.075,62.3058,62.02,62.3058,4409,0
+WDIV.US,D,20250212,000000,62.66,62.66,62.13,62.5463,8824,0
+WDIV.US,D,20250213,000000,62.86,63.14,62.8077,63.1318,12176,0
+WDIV.US,D,20250214,000000,63.405,63.405,63.176,63.176,3590,0
+WDIV.US,D,20250218,000000,63.17,63.4285,63.17,63.38,11300,0
+WDIV.US,D,20250219,000000,63.15,63.38,63.08,63.3714,8257,0
+WDIV.US,D,20250220,000000,63.595,63.8,63.5675,63.7916,3193,0
+WDIV.US,D,20250221,000000,63.8685,63.8685,63.395,63.52,9522,0
+WDIV.US,D,20250224,000000,63.8617,63.975,63.69,63.69,7555,0
+WDIV.US,D,20250225,000000,64.28,64.5,64.245,64.3947,4611,0
+WDIV.US,D,20250226,000000,64.55,64.7001,64.2636,64.3562,4414,0
+WDIV.US,D,20250227,000000,64.13,64.37,63.97,63.9736,8511,0
+WDIV.US,D,20250228,000000,63.82,64,63.55,63.9608,6417,0
+WDIV.US,D,20250303,000000,64.58,64.61,63.7509,63.9675,3133,0
+WDIV.US,D,20250304,000000,64.11,64.505,63.65,64.08,37519,0
+WDIV.US,D,20250305,000000,64.57,64.92,64.53,64.86,54233,0
+WDIV.US,D,20250306,000000,64.91,65.11,64.7176,64.9306,11544,0
+WDIV.US,D,20250307,000000,65.35,65.783,65.05,65.783,7971,0
+WDIV.US,D,20250310,000000,65.73,65.8772,65.07,65.4064,11048,0
+WDIV.US,D,20250311,000000,67.1,67.1,64.8054,65.0601,7964,0
+WDIV.US,D,20250312,000000,64.7702,65.1,64.69,64.9127,6800,0
+WDIV.US,D,20250313,000000,65.2304,65.2304,64.78,64.9543,5194,0
+WDIV.US,D,20250314,000000,65.21,65.5669,65.11,65.5669,8539,0
+WDIV.US,D,20250317,000000,66,66.3595,65.63,66.2956,7799,0
+WDIV.US,D,20250318,000000,66.2101,66.23,65.99,66.1963,8290,0
+WDIV.US,D,20250319,000000,66.158,66.3795,65.94,66.2459,6816,0
+WDIV.US,D,20250320,000000,65.7,65.9552,65.7,65.9552,5987,0
+WDIV.US,D,20250321,000000,65.385,65.54,65.385,65.44,6993,0
+WDIV.US,D,20250324,000000,65.2447,65.2447,65.058,65.1148,3554,0
+WDIV.US,D,20250325,000000,65.305,65.42,65.21,65.29,6139,0
+WDIV.US,D,20250326,000000,65.32,65.37,64.998,65.1044,15272,0
+WDIV.US,D,20250327,000000,65.4099,65.5148,65.32,65.4713,6662,0
+WDIV.US,D,20250328,000000,65.4199,65.4199,65.111,65.2566,4845,0
+WDIV.US,D,20250331,000000,64.66,65.18,64.65,65.1097,5850,0
+WDIV.US,D,20250401,000000,65.06,65.52,64.983168,65.3856,8170,0
+WDIV.US,D,20250402,000000,65.21,65.4467,65,65.4467,7541,0
+WDIV.US,D,20250403,000000,65.7197,65.7197,65.05,65.1437,10834,0
+WDIV.US,D,20250404,000000,63.22,63.41,62.0732,62.0774,28876,0
+WDIV.US,D,20250407,000000,60,62.1401,59.79,60.4463,15811,0
+WDIV.US,D,20250408,000000,61.655,62.21,59.4,59.841,10582,0
+WDIV.US,D,20250409,000000,60.13,62.5701,59.6409,62.3,17152,0
+WDIV.US,D,20250410,000000,61.8989,62.0527,61.145,61.9149,6616,0
+WDIV.US,D,20250411,000000,62.4999,63.49,62.3401,63.4041,7212,0
+WDIV.US,D,20250414,000000,63.62,64.31,63.62,64.1889,4000,0
+WDIV.US,D,20250415,000000,64.556,64.61,64.3,64.4287,7288,0
+WDIV.US,D,20250416,000000,64.86,65.09,64.44,64.647,8341,0
+WDIV.US,D,20250417,000000,64.9999,65.375,64.83,65.1059,5506,0
+WDIV.US,D,20250421,000000,65.01,65.34,64.5107,64.9325,5991,0
+WDIV.US,D,20250422,000000,65.8289,66.22,65.8289,66.1108,7654,0
+WDIV.US,D,20250423,000000,66.32,66.46,65.7,65.8749,5311,0
+WDIV.US,D,20250424,000000,65.95,66.4651,65.95,66.4651,11325,0
+WDIV.US,D,20250425,000000,66.16,66.2427,66.01,66.2427,13466,0
+WDIV.US,D,20250428,000000,66.5622,66.7822,66.0001,66.7822,5269,0
+WDIV.US,D,20250429,000000,66.83,66.9325,66.72,66.8513,3974,0
+WDIV.US,D,20250430,000000,66.44,67.0913,66.44,67.0913,4547,0
+WDIV.US,D,20250501,000000,67.13,67.19,66.78,66.915,37490,0
+WDIV.US,D,20250502,000000,67.59,67.62,67.34,67.425,12525,0
+WDIV.US,D,20250505,000000,67.5392,67.735,67.5392,67.6058,4788,0
+WDIV.US,D,20250506,000000,67.76,67.912,67.37,67.7856,11262,0
+WDIV.US,D,20250507,000000,67.62,67.675,67.3707,67.3707,11698,0
+WDIV.US,D,20250508,000000,67.233,67.525,67.21,67.2567,6863,0
+WDIV.US,D,20250509,000000,67.73,67.73,67.445,67.5645,5831,0
+WDIV.US,D,20250512,000000,67.57,67.72,67.39,67.504,86950,0
+WDIV.US,D,20250513,000000,67.47,67.55,67.285,67.4518,9141,0
+WDIV.US,D,20250514,000000,67.46,67.4799,67.01,67.2354,7568,0
+WDIV.US,D,20250515,000000,67.58,67.785,67.48,67.7831,7158,0
+WDIV.US,D,20250516,000000,67.88,68.08,67.81,68.0541,13752,0
+WDIV.US,D,20250519,000000,67.97,68.274,67.97,68.274,7702,0
+WDIV.US,D,20250520,000000,68.44,68.71,68.44,68.6389,9524,0
+WDIV.US,D,20250521,000000,68.8,68.84,68.3257,68.3257,5181,0
+WDIV.US,D,20250522,000000,68.0992,68.2,68.02,68.1216,5206,0
+WDIV.US,D,20250523,000000,68,68.535,67.86,68.4459,13991,0
+WDIV.US,D,20250527,000000,68.81,68.9716,68.783,68.9041,6787,0
+WDIV.US,D,20250528,000000,68.545,68.69,68.41,68.415,10369,0
+WDIV.US,D,20250529,000000,68.77,69.08,68.76,69.0216,16711,0
+WDIV.US,D,20250530,000000,69.24,69.4252,69.17,69.4252,7748,0
+WDIV.US,D,20250602,000000,69.41,69.79,69.31,69.7677,15237,0
+WDIV.US,D,20250603,000000,69.64,69.78,69.62,69.7005,9505,0
+WDIV.US,D,20250604,000000,69.94,70.19,69.86,70.0401,30258,0
+WDIV.US,D,20250605,000000,70.019,70.18,69.9402,69.9466,8123,0
+WDIV.US,D,20250606,000000,70.32,70.35,70.1584,70.3487,16664,0
+WDIV.US,D,20250609,000000,70.37,70.67,70.37,70.4589,5002,0
+WDIV.US,D,20250610,000000,70.73,70.774,70.6208,70.7238,4008,0
+WDIV.US,D,20250611,000000,70.939,71.02,70.75,70.7864,7697,0
+WDIV.US,D,20250612,000000,71.2354,71.49,71.18,71.4373,8132,0
+WDIV.US,D,20250613,000000,70.8592,71.14,70.7446,70.8291,4767,0
+WDIV.US,D,20250616,000000,71.44,71.66,71.1747,71.2,30445,0
+WDIV.US,D,20250617,000000,70.809,70.88,70.24,70.2841,4711,0
+WDIV.US,D,20250618,000000,70.51,70.7088,70.29,70.2995,8170,0
+WDIV.US,D,20250620,000000,70.27333,70.47,70.03,70.0463,8826,0
+WDIV.US,D,20250623,000000,68.59,69.2903,68.59,69.2903,7342,0
+WDIV.US,D,20250624,000000,69.765,70.01,69.7099,69.96,12504,0
+WDIV.US,D,20250625,000000,69.79,69.85,69.542,69.75,12854,0
+WDIV.US,D,20250626,000000,70.18,70.33,70.11,70.2926,7196,0
+WDIV.US,D,20250627,000000,70.16,70.44,69.97,70.24,7134,0
+WDIV.US,D,20250630,000000,70.1396,70.5496,70.135,70.5429,10433,0
+WDIV.US,D,20250701,000000,70.645,71.076,70.335,70.7251,24688,0
+WDIV.US,D,20250702,000000,70.8635,71.24,70.8635,71.2191,15499,0
+WDIV.US,D,20250703,000000,71.25,71.52,71.25,71.4509,4228,0
+WDIV.US,D,20250707,000000,71.13,71.13,70.6001,70.6866,6701,0
+WDIV.US,D,20250708,000000,70.54,70.8801,70.5096,70.8077,9322,0
+WDIV.US,D,20250709,000000,71.09,71.2268,70.845,71.2185,11787,0
+WDIV.US,D,20250710,000000,70.99,71.46,70.99,71.2229,63186,0
+WDIV.US,D,20250711,000000,70.81,70.96,70.68,70.75,8200,0
+WDIV.US,D,20250714,000000,70.94,71.08,70.89,71.0674,6576,0
+WDIV.US,D,20250715,000000,71.1141,71.18,70.53,70.6121,15363,0
+WDIV.US,D,20250716,000000,70.6304,70.8898,70.5107,70.88,9858,0
+WDIV.US,D,20250717,000000,70.6499,70.8915,70.63,70.8915,5601,0
+WDIV.US,D,20250718,000000,71.02,71.17,70.72,70.7715,4258,0
+WDIV.US,D,20250721,000000,71.035,71.37,71.035,71.0949,6082,0
+WDIV.US,D,20250722,000000,71.34,71.96,71.24,71.95,7022,0
+WDIV.US,D,20250723,000000,72.26,72.6,72.14,72.6,6744,0
+WDIV.US,D,20250724,000000,72.259,72.38,72.0947,72.0947,6087,0
+WDIV.US,D,20250725,000000,71.93,72.2189,71.9,72.2189,3119,0
+WDIV.US,D,20250728,000000,71.7047,71.95,71.4073,71.4696,4243,0
+WDIV.US,D,20250729,000000,71.6,71.62,71.47,71.52,5578,0
+WDIV.US,D,20250730,000000,71.349,71.415,70.95,70.967,5786,0
+WDIV.US,D,20250731,000000,70.67,70.83,70.49,70.4995,15576,0
+WDIV.US,D,20250801,000000,70.43,70.47,69.97,70.16,22563,0
+WDIV.US,D,20250804,000000,70.88,70.9,70.5635,70.78,33014,0
+WDIV.US,D,20250805,000000,71.14,71.25,71.11,71.2117,6729,0
+WDIV.US,D,20250806,000000,71.29,71.39,71.23,71.3189,7433,0
+WDIV.US,D,20250807,000000,71.34,71.71,71.34,71.4876,9469,0
+WDIV.US,D,20250808,000000,71.81,71.895,71.74,71.7966,7255,0
+WDIV.US,D,20250811,000000,71.86,71.86,71.62,71.6822,8095,0
+WDIV.US,D,20250812,000000,71.88,72.2709,71.83,72.2493,7672,0
+WDIV.US,D,20250813,000000,72.6,72.845,72.59,72.845,5762,0
+WDIV.US,D,20250814,000000,72.36,72.79,72.285,72.5452,4753,0
+WDIV.US,D,20250815,000000,72.7112,72.79,72.65,72.7427,9043,0
+WDIV.US,D,20250818,000000,72.77,72.77,72.5775,72.6655,7213,0
+WDIV.US,D,20250819,000000,72.85,72.95,72.645,72.7261,6098,0
+WDIV.US,D,20250820,000000,72.96,73.02,72.81,73.01,9581,0
+WDIV.US,D,20250821,000000,72.8932,73.04,72.88,72.9516,10327,0
+WDIV.US,D,20250822,000000,73.20689,74.03,73.08,73.9577,12361,0
+WDIV.US,D,20250825,000000,73.73,73.73,73.18,73.209,12688,0
+WDIV.US,D,20250826,000000,73.0301,73.0959,73.0299,73.0959,4317,0
+WDIV.US,D,20250827,000000,72.6615,73.0304,72.64,73.0304,9892,0
+WDIV.US,D,20250828,000000,72.73,73.115,72.73,72.977,8607,0
+WDIV.US,D,20250829,000000,72.79,73.03,72.71,73.0275,5860,0
+WDIV.US,D,20250902,000000,72.17,72.51,72.15,72.4,18372,0
+WDIV.US,D,20250903,000000,72.41,72.47,72.29,72.47,10220,0
+WDIV.US,D,20250904,000000,72.4399,72.66,72.4,72.64,9159,0
+WDIV.US,D,20250905,000000,72.97,73.13,72.88,73.02,7279,0
+WDIV.US,D,20250908,000000,73.245,73.35,73.04,73.291,6597,0
+WDIV.US,D,20250909,000000,73.08,73.2,73.0085,73.1396,5438,0
+WDIV.US,D,20250910,000000,73.23,73.25,72.9796,73.0216,11439,0
+WDIV.US,D,20250911,000000,73.55,73.79,73.32,73.79,5398,0
+WDIV.US,D,20250912,000000,73.57,73.709,73.52,73.6954,9392,0
+WDIV.US,D,20250915,000000,73.95,73.98,73.76,73.94,14847,0
+WDIV.US,D,20250916,000000,73.6525,73.95,73.59,73.7965,7941,0
+WDIV.US,D,20250917,000000,73.87,74.03,73.61,73.6104,7339,0
+WDIV.US,D,20250918,000000,73.41,73.5699,73.3,73.5276,6144,0
+WDIV.US,D,20250919,000000,73.32,73.36,73.2446,73.2446,7921,0
+WDIV.US,D,20250922,000000,72.56,72.59,72.4442,72.585,14806,0
+WDIV.US,D,20250923,000000,72.73,72.82,72.58,72.6035,9342,0
+WDIV.US,D,20250924,000000,72.41,72.41,72.2,72.2666,12259,0
+WDIV.US,D,20250925,000000,71.85,71.89,71.66,71.7324,7627,0
+WDIV.US,D,20250926,000000,72.05,72.25,72.01,72.2284,10177,0
+WDIV.US,D,20250929,000000,72.31,72.5,72.28,72.3815,6533,0
+WDIV.US,D,20250930,000000,72.38,72.6996,72.355,72.6953,8122,0
+WDIV.US,D,20251001,000000,72.92,73.08319,72.75,73.0422,10962,0
+WDIV.US,D,20251002,000000,72.81,72.97,72.595,72.8398,6670,0
+WDIV.US,D,20251003,000000,73.06,73.38,73.02,73.2692,6165,0
+WDIV.US,D,20251006,000000,73.125,73.2,72.9825,73.071,6291,0
+WDIV.US,D,20251007,000000,72.93,73.02,72.59,72.61,8587,0
+WDIV.US,D,20251008,000000,72.63,72.86,72.31,72.5971,10835,0
+WDIV.US,D,20251009,000000,72.58,72.88,72.1748,72.1748,5402,0
+WDIV.US,D,20251010,000000,72.49,72.49,71.44,71.4943,6890,0
+WDIV.US,D,20251013,000000,72,72.1,71.89,71.995,6985,0
+WDIV.US,D,20251014,000000,72.13,72.78,71.97,72.6477,9255,0
+WDIV.US,D,20251015,000000,72.98,73.091,72.7724,72.93,8056,0
+WDIV.US,D,20251016,000000,73.05,73.33,72.79,72.9651,16448,0
+WDIV.US,D,20251017,000000,72.8674,73.271,72.8155,73.1411,7228,0
+WDIV.US,D,20251020,000000,73.2797,73.4079,73.245,73.4079,3902,0
+WDIV.US,D,20251021,000000,73.11,73.27,73.0187,73.1986,11072,0
+WDIV.US,D,20251022,000000,73.21,73.44,73.14,73.3267,7277,0
+WDIV.US,D,20251023,000000,73.52,73.6699,73.4425,73.543,4901,0
+WDIV.US,D,20251024,000000,73.65,73.8,73.65,73.7369,4978,0
+WDIV.US,D,20251027,000000,73.74,73.8177,73.72,73.8177,4760,0
+WDIV.US,D,20251028,000000,73.54,73.94,73.5,73.8433,12717,0
+WDIV.US,D,20251029,000000,73.65,73.71,72.82,73.0955,10806,0
+WDIV.US,D,20251030,000000,72.553,72.7099,72.49,72.49,13176,0
+WDIV.US,D,20251031,000000,72.23,72.3589,72.22,72.3447,5060,0
+WDIV.US,D,20251103,000000,72.25,72.48,72.25,72.4093,6042,0
+WDIV.US,D,20251104,000000,72.23,72.51,72.08,72.2791,6348,0
+WDIV.US,D,20251105,000000,72.5732,72.8799,72.49,72.8,7920,0
+WDIV.US,D,20251106,000000,73.205,73.2557,72.95,73.1226,6280,0
+WDIV.US,D,20251107,000000,73.08,73.68,73.08,73.68,15435,0
+WDIV.US,D,20251110,000000,73.88,74.1512,73.74,74.1512,9229,0
+WDIV.US,D,20251111,000000,74.4052,74.68,74.31,74.6177,12781,0
+WDIV.US,D,20251112,000000,74.93,74.9905,74.61,74.8999,6063,0
+WDIV.US,D,20251113,000000,75.13,75.13,74.58,74.6205,45583,0
+WDIV.US,D,20251114,000000,74.4425,74.7468,74.4425,74.6814,6609,0
+WDIV.US,D,20251117,000000,74.5897,74.73,74.02,74.1856,7986,0
+WDIV.US,D,20251118,000000,73.72,73.94,73.54,73.8048,6087,0
+WDIV.US,D,20251119,000000,73.6466,73.7,73.15,73.2975,10597,0
+WDIV.US,D,20251120,000000,73.786,73.786,72.65,72.688,13422,0
+WDIV.US,D,20251121,000000,73.21,73.755,73.21,73.72,37712,0
+WDIV.US,D,20251124,000000,73.42,73.69,73.28,73.585,14963,0
+WDIV.US,D,20251125,000000,73.84,74.367,73.63,74.3078,22306,0
+WDIV.US,D,20251126,000000,74.48,74.85,74.39,74.7575,8669,0
+WDIV.US,D,20251128,000000,74.62,75.0986,74.62,75.0986,4712,0
+WDIV.US,D,20251201,000000,74.9,75.035,74.71,74.7116,10467,0
+WDIV.US,D,20251202,000000,74.92,74.97,74.6462,74.8045,12199,0
+WDIV.US,D,20251203,000000,74.87,74.87,74.7,74.7,8928,0
+WDIV.US,D,20251204,000000,74.95,74.98,74.76,74.86,11335,0
+WDIV.US,D,20251205,000000,74.89,75,74.8298,74.9,6955,0
+WDIV.US,D,20251208,000000,74.57,74.76,74.43,74.46,6352,0
+WDIV.US,D,20251209,000000,74.67,74.7099,74.35,74.35,7089,0
+WDIV.US,D,20251210,000000,74.46,74.9788,74.4,74.9788,7362,0
+WDIV.US,D,20251211,000000,75.1,75.63,75.04,75.4497,19760,0
+WDIV.US,D,20251212,000000,75.44,75.555,75.12,75.34,26965,0
+WDIV.US,D,20251215,000000,75.76,75.88,75.31,75.46,59675,0
+WDIV.US,D,20251216,000000,75.6,75.73,75.25,75.31,14663,0
+WDIV.US,D,20251217,000000,75.47,75.55,75.16,75.286,10278,0
+WDIV.US,D,20251218,000000,75.66,75.78,75.44,75.44,7749,0
+WDIV.US,D,20251219,000000,75.6,75.8598,75.484,75.484,18784,0
+WDIV.US,D,20251222,000000,74.77,75.06,74.76,75.03,6084,0
+WDIV.US,D,20251223,000000,75.35,75.5,75.26,75.47,10868,0
+WDIV.US,D,20251224,000000,75.645,75.8,75.6,75.74,10374,0
+WDIV.US,D,20251226,000000,75.74,75.87,75.69,75.81,4549,0
+WDIV.US,D,20251229,000000,75.73,75.8296,75.65,75.73,6582,0
+WDIV.US,D,20251230,000000,75.675,75.97,75.666,75.89,18274,0
+WDIV.US,D,20251231,000000,75.61,75.69,75.43,75.4462,6602,0
+WDIV.US,D,20260102,000000,75.67,76.11,75.67,76.0305,8439,0
+WDIV.US,D,20260105,000000,75.73,76.38,75.72,76.25,13580,0
+WDIV.US,D,20260106,000000,76.28,76.55,76.23,76.41,9217,0
+WDIV.US,D,20260107,000000,76.14,76.41,76.01,76.06,10349,0
+WDIV.US,D,20260108,000000,76.28,76.6,76.28,76.3,26256,0
+WDIV.US,D,20260109,000000,76.5483,76.5875,76.31,76.58,12597,0
+WDIV.US,D,20260112,000000,76.57,76.75,76.46,76.75,153447,0
+WDIV.US,D,20260113,000000,76.49,76.62,76.04,76.21,16370,0
+WDIV.US,D,20260114,000000,76.42,76.69,76.39,76.665,17699,0
+WDIV.US,D,20260115,000000,76.86,77.32,76.855,77.19,9027,0
+WDIV.US,D,20260116,000000,77.36,77.365,77.1,77.164,7468,0
+WDIV.US,D,20260120,000000,76.79,76.91,76.43,76.67,19361,0
+WDIV.US,D,20260121,000000,77.14,77.385,76.7101,77.2992,15638,0
+WDIV.US,D,20260122,000000,77.63,78.0299,77.59,77.71,15792,0
+WDIV.US,D,20260123,000000,77.5,77.8807,77.42,77.8553,24058,0
+WDIV.US,D,20260126,000000,78.2,78.3,78.01,78.0987,9364,0
+WDIV.US,D,20260127,000000,78.72,79.18,78.69,79.18,6119,0
+WDIV.US,D,20260128,000000,79.04,79.17,78.6,78.93,43556,0
+WDIV.US,D,20260129,000000,79.56,79.71,78.75,79.496,12789,0
+WDIV.US,D,20260130,000000,79.17,79.19,78.705,79.07,14989,0
+WDIV.US,D,20260202,000000,79.08,79.28,78.89,79.1233,15473,0
+WDIV.US,D,20260203,000000,79.02,79.9,79.01,79.56,16490,0
+WDIV.US,D,20260204,000000,80.35,80.84,80.35,80.64,10689,0
+WDIV.US,D,20260205,000000,80.28,80.58,80.19,80.211,10627,0
+WDIV.US,D,20260206,000000,81,81.27,80.88,81.27,17535,0
+WDIV.US,D,20260209,000000,81.19,81.3751,80.985,81.3065,14759,0
+WDIV.US,D,20260210,000000,81.725,82,81.64,81.81,44794,0
+WDIV.US,D,20260211,000000,81.99,82.26,81.8,82.11,8983,0
+WDIV.US,D,20260212,000000,82.445,82.445,81.67,81.95,11953,0
+WDIV.US,D,20260213,000000,82.11,82.57,81.85,82.57,14648,0
+WDIV.US,D,20260217,000000,82.23,82.495,81.745,82.4,14892,0
+WDIV.US,D,20260218,000000,82.3,82.5199,81.9901,82.06,17557,0
diff --git a/daily/us/nyse etfs/2/weat.us.txt b/daily/us/nyse etfs/2/weat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1a370f74e82dca746a6c80ac731302b5899f69d
--- /dev/null
+++ b/daily/us/nyse etfs/2/weat.us.txt	
@@ -0,0 +1,3616 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEAT.US,D,20110922,000000,118.55,118.55,115,115,199,0
+WEAT.US,D,20110923,000000,116.6,117.8,116.4,117.8,60,0
+WEAT.US,D,20110926,000000,115.6,117.95,115.5,117.95,475,0
+WEAT.US,D,20110927,000000,119.6,119.75,118,119,580,0
+WEAT.US,D,20110928,000000,118,118,115.1,116.15,720,0
+WEAT.US,D,20110929,000000,117.3,117.45,116.8,116.8,480,0
+WEAT.US,D,20110930,000000,119.1,120.4,113.5,113.5,205,0
+WEAT.US,D,20111003,000000,112.95,114.95,112,114,220,0
+WEAT.US,D,20111004,000000,114.25,114.25,114.25,114.25,120,0
+WEAT.US,D,20111005,000000,114.05,115.45,114.05,115.45,280,0
+WEAT.US,D,20111006,000000,116.9,117.05,114.35,114.35,428,0
+WEAT.US,D,20111007,000000,113.8,113.8,113.8,113.8,20,0
+WEAT.US,D,20111010,000000,114.05,114.05,114.05,114.05,40,0
+WEAT.US,D,20111011,000000,114.25,114.25,114.25,114.25,200,0
+WEAT.US,D,20111012,000000,117.65,117.65,114.95,116.95,120,0
+WEAT.US,D,20111013,000000,113.7,113.7,113.7,113.7,100,0
+WEAT.US,D,20111014,000000,113.45,113.7,112.65,112.65,180,0
+WEAT.US,D,20111017,000000,114.5,114.85,114.5,114.5,260,0
+WEAT.US,D,20111018,000000,113.95,114.55,113.95,114.4,390,0
+WEAT.US,D,20111019,000000,114,114,112.65,112.7,260,0
+WEAT.US,D,20111020,000000,113.9,114.75,113.45,113.45,64,0
+WEAT.US,D,20111021,000000,115.65,115.65,114.85,114.85,44,0
+WEAT.US,D,20111024,000000,116.3,116.4,116.3,116.4,60,0
+WEAT.US,D,20111025,000000,117.05,117.05,116.65,116.65,60,0
+WEAT.US,D,20111026,000000,116.55,116.55,113.85,113.85,100,0
+WEAT.US,D,20111027,000000,115.85,118.1,114.75,118.1,80,0
+WEAT.US,D,20111028,000000,117.9,120.15,117.1,120.15,180,0
+WEAT.US,D,20111031,000000,116.85,116.85,116.85,116.85,20,0
+WEAT.US,D,20111101,000000,114.4,115.5,114.4,115.5,40,0
+WEAT.US,D,20111102,000000,116.7,116.7,114.35,114.35,80,0
+WEAT.US,D,20111103,000000,115.6,117.4,115.35,115.85,1056,0
+WEAT.US,D,20111104,000000,114.3,114.4,114.3,114.3,560,0
+WEAT.US,D,20111107,000000,115.4,115.6,115.4,115.6,80,0
+WEAT.US,D,20111108,000000,116.05,119.75,116.05,119.5,717.8000000000001,0
+WEAT.US,D,20111109,000000,116.7,116.7,115.3,115.3,140,0
+WEAT.US,D,20111110,000000,112.35,113.5,112.35,113.5,600,0
+WEAT.US,D,20111111,000000,112.85,112.85,111.6,111.8,320,0
+WEAT.US,D,20111114,000000,111.85,111.85,110.6,111.75,280,0
+WEAT.US,D,20111116,000000,111.1,114.4,110.5,110.5,140,0
+WEAT.US,D,20111117,000000,111.9,112.7,106.05,106.05,916.4000000000001,0
+WEAT.US,D,20111118,000000,106,106.15,105,105.45,288.40000000000003,0
+WEAT.US,D,20111121,000000,104.95,105.25,104.4,105.25,207.60000000000002,0
+WEAT.US,D,20111122,000000,104.75,107.25,103.75,106,1909.8000000000002,0
+WEAT.US,D,20111123,000000,104.15,104.95,102.15,104.95,1222,0
+WEAT.US,D,20111125,000000,103.5,103.5,102.65,102.65,340,0
+WEAT.US,D,20111128,000000,103.6,103.6,103,103,288,0
+WEAT.US,D,20111129,000000,103.3,106.4,103.3,106.4,180,0
+WEAT.US,D,20111130,000000,108.2,108.25,106,107.55,390,0
+WEAT.US,D,20111201,000000,105.4,107.45,105.25,107.45,220,0
+WEAT.US,D,20111202,000000,107.85,108.5,106.5,106.75,160,0
+WEAT.US,D,20111205,000000,107.5,107.5,105.25,106.85,174,0
+WEAT.US,D,20111206,000000,103.4,105.8,103.4,105.3,689.4000000000001,0
+WEAT.US,D,20111207,000000,105.1,105.1,103.75,103.75,638.4000000000001,0
+WEAT.US,D,20111208,000000,104.75,104.75,102.9,104.4,182.60000000000002,0
+WEAT.US,D,20111209,000000,102.5,103.35,102.25,103.35,534,0
+WEAT.US,D,20111212,000000,102.55,103.25,101.75,101.75,450.6,0
+WEAT.US,D,20111213,000000,104.5,104.5,103.7,103.7,92.60000000000001,0
+WEAT.US,D,20111214,000000,101.95,102.3,101,101.95,255.20000000000002,0
+WEAT.US,D,20111215,000000,100.75,101.15,100.75,101.1,520,0
+WEAT.US,D,20111216,000000,101.8,102.85,101.45,101.8,180,0
+WEAT.US,D,20111219,000000,103.95,103.95,103.95,103.95,40,0
+WEAT.US,D,20111220,000000,104.6,105.15,104,104.6,420,0
+WEAT.US,D,20111221,000000,105.6,106.85,104.2,106.85,80,0
+WEAT.US,D,20111222,000000,106.65,107.7,106.65,107.7,120,0
+WEAT.US,D,20111223,000000,107.2,107.45,107.15,107.4,130,0
+WEAT.US,D,20111227,000000,107.65,111.1,107.4,111.1,240,0
+WEAT.US,D,20111228,000000,110.5,111,110.5,111,170.4,0
+WEAT.US,D,20111229,000000,111.5,111.8,110.85,111.65,526.4,0
+WEAT.US,D,20111230,000000,111.5,112.05,111.45,112,740,0
+WEAT.US,D,20120103,000000,112.8,114.75,112.3,112.3,1213.2,0
+WEAT.US,D,20120104,000000,113.2,113.2,111,111,183.4,0
+WEAT.US,D,20120105,000000,109,109,108.15,108.65,280,0
+WEAT.US,D,20120106,000000,108.35,108.35,107.2,107.9,200,0
+WEAT.US,D,20120109,000000,109.1,109.35,109.1,109.35,80,0
+WEAT.US,D,20120110,000000,109.3,109.3,108.8,108.8,40,0
+WEAT.US,D,20120111,000000,110.4,111.25,108.75,111.25,180,0
+WEAT.US,D,20120112,000000,106.1,106.75,103.65,105.8,860,0
+WEAT.US,D,20120113,000000,105.45,105.45,104.1,104.65,675,0
+WEAT.US,D,20120117,000000,105.25,106.35,104.7,104.8,360,0
+WEAT.US,D,20120118,000000,102.95,103.85,102.5,102.5,240,0
+WEAT.US,D,20120119,000000,102.5,102.5,102.45,102.5,60,0
+WEAT.US,D,20120120,000000,102.25,102.65,102.25,102.55,160,0
+WEAT.US,D,20120123,000000,105.35,105.35,105.35,105.35,20,0
+WEAT.US,D,20120125,000000,108,109.6,106.6,108.5,1820.6000000000001,0
+WEAT.US,D,20120126,000000,110,111,108.75,109.05,682,0
+WEAT.US,D,20120127,000000,108.85,108.9,108.75,108.9,340,0
+WEAT.US,D,20120130,000000,107.55,108.75,106.5,108.75,2196.8,0
+WEAT.US,D,20120131,000000,110.3,112.2,108.75,112.2,1392,0
+WEAT.US,D,20120201,000000,112.3,112.3,111.5,111.5,890,0
+WEAT.US,D,20120203,000000,112.5,112.5,110.35,111.2,300,0
+WEAT.US,D,20120206,000000,111.2,111.25,109.2,110.95,539.8000000000001,0
+WEAT.US,D,20120207,000000,109.2,110.5,109.2,109.75,120,0
+WEAT.US,D,20120208,000000,108.95,108.95,108.8,108.8,120,0
+WEAT.US,D,20120209,000000,107.9,109,106.3,106.6,772,0
+WEAT.US,D,20120210,000000,106.1,106.1,105.85,105.85,110,0
+WEAT.US,D,20120213,000000,105.45,105.9,104.05,105.9,212,0
+WEAT.US,D,20120214,000000,105.55,105.55,104.4,104.4,672.2,0
+WEAT.US,D,20120215,000000,104,104,103.1,103.1,116,0
+WEAT.US,D,20120216,000000,103.2,103.2,103.2,103.2,66.8,0
+WEAT.US,D,20120217,000000,104.45,105.5,104.4,104.4,140,0
+WEAT.US,D,20120221,000000,104.4,104.75,102.8,103.15,404.8,0
+WEAT.US,D,20120222,000000,104.05,104.4,104.05,104.3,125,0
+WEAT.US,D,20120223,000000,104.2,104.2,104.05,104.1,440,0
+WEAT.US,D,20120224,000000,103.55,106.45,103.55,103.8,1074,0
+WEAT.US,D,20120227,000000,104.05,105.25,102.95,105.25,1170,0
+WEAT.US,D,20120228,000000,107,109,106.55,109,1286,0
+WEAT.US,D,20120229,000000,109.7,109.7,107.9,108.1,565.2,0
+WEAT.US,D,20120301,000000,108.45,108.65,108.45,108.45,280,0
+WEAT.US,D,20120302,000000,107.9,108.95,107.5,108.95,283.40000000000003,0
+WEAT.US,D,20120305,000000,109.4,109.4,108.75,108.75,440,0
+WEAT.US,D,20120306,000000,107,107.75,106.45,107.5,2140,0
+WEAT.US,D,20120307,000000,105.5,105.5,103.5,103.5,145,0
+WEAT.US,D,20120308,000000,103.55,103.55,103.25,103.25,320,0
+WEAT.US,D,20120309,000000,105.3,105.3,103.25,103.95,480,0
+WEAT.US,D,20120312,000000,105.25,105.65,105.25,105.6,899.2,0
+WEAT.US,D,20120314,000000,104.7,105.3,104.35,105.3,190,0
+WEAT.US,D,20120315,000000,106.3,106.35,106.3,106.35,40,0
+WEAT.US,D,20120316,000000,106.65,106.65,105.25,105.25,160,0
+WEAT.US,D,20120319,000000,106.5,107.45,105.6,105.6,478,0
+WEAT.US,D,20120320,000000,103.95,104.2,103.5,103.5,388,0
+WEAT.US,D,20120321,000000,103.8,103.8,103.8,103.8,40,0
+WEAT.US,D,20120322,000000,102.25,102.25,102.25,102.25,40,0
+WEAT.US,D,20120323,000000,106.75,106.75,106.75,106.75,60,0
+WEAT.US,D,20120326,000000,106.65,107.25,105.85,105.85,2755,0
+WEAT.US,D,20120327,000000,105.95,106.5,104.05,104.05,1420,0
+WEAT.US,D,20120328,000000,105.6,105.6,104.7,104.7,65.4,0
+WEAT.US,D,20120329,000000,101.5,101.9,100,100.25,1025,0
+WEAT.US,D,20120330,000000,103.5,107.65,103.5,105.45,2008,0
+WEAT.US,D,20120402,000000,106.4,106.4,102.5,106,270,0
+WEAT.US,D,20120403,000000,105.85,105.85,105.85,105.85,438,0
+WEAT.US,D,20120404,000000,104.5,104.5,103.3,103.3,60,0
+WEAT.US,D,20120405,000000,103.35,103.7,102.5,102.65,1500,0
+WEAT.US,D,20120409,000000,102.3,102.3,102.3,102.3,20,0
+WEAT.US,D,20120410,000000,102.1,102.1,99.4,99.4,150,0
+WEAT.US,D,20120411,000000,102.2,102.2,100.6,100.6,105,0
+WEAT.US,D,20120412,000000,102.25,102.25,102.25,102.25,40,0
+WEAT.US,D,20120413,000000,102.75,102.75,99.6,99.6,190,0
+WEAT.US,D,20120416,000000,98.75,99.4,98.15,99.4,350,0
+WEAT.US,D,20120417,000000,99.4,99.4,98.85,98.85,1230.4,0
+WEAT.US,D,20120418,000000,97.5,97.5,97.45,97.45,120,0
+WEAT.US,D,20120419,000000,99.1,99.6,98.55,98.55,1482.8000000000002,0
+WEAT.US,D,20120420,000000,98.7,99.1,98.7,99.1,50,0
+WEAT.US,D,20120423,000000,99.8,100.1,99.8,100.1,240,0
+WEAT.US,D,20120424,000000,100.4,102.15,100.4,101.55,1070.4,0
+WEAT.US,D,20120425,000000,102.2,102.2,101.15,101.15,216.8,0
+WEAT.US,D,20120426,000000,100.7,100.7,98.95,98.95,290,0
+WEAT.US,D,20120427,000000,101.2,102.25,101.2,102.25,675,0
+WEAT.US,D,20120430,000000,102.2,102.25,102.15,102.15,240,0
+WEAT.US,D,20120502,000000,99.25,99.25,97.5,98,3270,0
+WEAT.US,D,20120503,000000,96.5,97.8,96.5,97.7,1300,0
+WEAT.US,D,20120504,000000,96.25,96.25,95,95.2,300,0
+WEAT.US,D,20120507,000000,96.25,96.25,96.25,96.25,300,0
+WEAT.US,D,20120508,000000,97.1,97.7,96.55,96.55,381,0
+WEAT.US,D,20120509,000000,97,97,97,97,20,0
+WEAT.US,D,20120510,000000,93.95,93.95,93.2,93.2,340,0
+WEAT.US,D,20120511,000000,94.5,94.5,94.5,94.5,100,0
+WEAT.US,D,20120514,000000,92.7,94,92.7,93,177.8,0
+WEAT.US,D,20120515,000000,94.75,94.75,94.7,94.75,140,0
+WEAT.US,D,20120516,000000,96,109.95,95.85,99,703.6,0
+WEAT.US,D,20120517,000000,99,99.35,98.55,98.55,300,0
+WEAT.US,D,20120518,000000,102.35,104.75,102.35,102.95,1400,0
+WEAT.US,D,20120521,000000,104.25,106.95,104.05,104.4,590,0
+WEAT.US,D,20120522,000000,104.2,105.45,102.2,103.5,1698,0
+WEAT.US,D,20120523,000000,100.85,102.3,100.65,101.45,1006,0
+WEAT.US,D,20120524,000000,102.3,102.7,102.3,102.7,238,0
+WEAT.US,D,20120525,000000,102.95,103.25,102.95,103.25,260,0
+WEAT.US,D,20120529,000000,101.4,101.4,101.4,101.4,240,0
+WEAT.US,D,20120530,000000,99.35,100.5,99.35,99.75,220,0
+WEAT.US,D,20120531,000000,99.95,100.25,99.95,100.25,74,0
+WEAT.US,D,20120601,000000,98.05,99.5,95.9,97.85,1090,0
+WEAT.US,D,20120604,000000,96.85,99.15,96.85,99.15,100,0
+WEAT.US,D,20120605,000000,97.1,97.1,95,95.65,350,0
+WEAT.US,D,20120606,000000,95.45,95.45,95.45,95.45,20,0
+WEAT.US,D,20120608,000000,99.3,99.3,99.3,99.3,80,0
+WEAT.US,D,20120611,000000,99.05,99.05,98.25,98.25,260,0
+WEAT.US,D,20120612,000000,97.75,100.5,96.45,100.5,1284,0
+WEAT.US,D,20120613,000000,96,96.2,96,96.2,40,0
+WEAT.US,D,20120614,000000,96.9,98,93.2,96.15,2743.2000000000003,0
+WEAT.US,D,20120615,000000,95.95,98.4,94.25,94.35,1370,0
+WEAT.US,D,20120618,000000,95,98,95,96.6,90,0
+WEAT.US,D,20120619,000000,99.15,101,97.9,100,3871.8,0
+WEAT.US,D,20120620,000000,99.65,103.25,99.65,100.85,3450,0
+WEAT.US,D,20120621,000000,100.1,102.85,97.5,100.5,12859.2,0
+WEAT.US,D,20120622,000000,102,102.8,90.05,100.3,3109,0
+WEAT.US,D,20120625,000000,103.55,109.55,103.55,108.35,2997.6000000000004,0
+WEAT.US,D,20120626,000000,108.4,109.8,105.55,109.8,1025,0
+WEAT.US,D,20120627,000000,110.25,110.75,108.45,108.45,1387,0
+WEAT.US,D,20120628,000000,110.1,110.1,108.75,109.95,575,0
+WEAT.US,D,20120629,000000,108.6,111,108.6,110.55,670,0
+WEAT.US,D,20120702,000000,111.85,112,110,112,3004.4,0
+WEAT.US,D,20120703,000000,112.3,114.45,112.25,114.2,2093.6,0
+WEAT.US,D,20120705,000000,115.45,119.85,115.45,119.65,4025.6000000000004,0
+WEAT.US,D,20120706,000000,115.95,116.6,115.25,115.25,3084.2000000000003,0
+WEAT.US,D,20120709,000000,118.2,118.55,117.6,118.1,2722.8,0
+WEAT.US,D,20120710,000000,116.05,118.15,114.9,117.25,2025,0
+WEAT.US,D,20120711,000000,118.35,118.5,114.2,115.65,1790.8000000000002,0
+WEAT.US,D,20120712,000000,118.15,120.05,117.8,119.35,2825.8,0
+WEAT.US,D,20120713,000000,120.7,120.9,118.75,119.8,740.6,0
+WEAT.US,D,20120716,000000,121.8,123.4,121.6,123.3,3480,0
+WEAT.US,D,20120717,000000,122.8,124,121.3,123.2,2312,0
+WEAT.US,D,20120718,000000,122,124.45,121.7,124.45,813.8000000000001,0
+WEAT.US,D,20120719,000000,125.6,126.25,122.15,123.35,3394,0
+WEAT.US,D,20120720,000000,124.4,125.15,123.9,124.2,2242.4,0
+WEAT.US,D,20120723,000000,122.95,124.2,121.9,121.9,1299.2,0
+WEAT.US,D,20120724,000000,119.65,119.75,116.5,118.7,6853.200000000001,0
+WEAT.US,D,20120725,000000,122.55,123.05,121.5,123,1413,0
+WEAT.US,D,20120726,000000,122.25,122.25,120,120,1906.2,0
+WEAT.US,D,20120727,000000,122.7,124.1,122.15,123,2560,0
+WEAT.US,D,20120730,000000,124.95,125.15,124.3,124.3,1521.6000000000001,0
+WEAT.US,D,20120731,000000,124.5,124.6,121.4,122.1,1794.6000000000001,0
+WEAT.US,D,20120801,000000,120.3,129.7,119.9,122.9,7499.400000000001,0
+WEAT.US,D,20120802,000000,120.55,121.1,119.2,119.65,5721,0
+WEAT.US,D,20120803,000000,121.55,124.5,121.55,123.75,4079.2000000000003,0
+WEAT.US,D,20120806,000000,122.55,124.15,122,124.15,1506.8000000000002,0
+WEAT.US,D,20120807,000000,124,124,122.5,124,623,0
+WEAT.US,D,20120808,000000,122.25,123.85,121.9,123.25,1246,0
+WEAT.US,D,20120809,000000,124.9,126.25,124.8,126.25,849.2,0
+WEAT.US,D,20120810,000000,124.15,125.2,122.7,124.3,4074,0
+WEAT.US,D,20120813,000000,122.1,122.1,117.75,120.3,968.2,0
+WEAT.US,D,20120814,000000,120.5,120.65,117.9,118.7,1200.2,0
+WEAT.US,D,20120815,000000,118.8,119.25,117.5,118.5,1116,0
+WEAT.US,D,20120816,000000,120.15,121.15,120.15,120.9,1330,0
+WEAT.US,D,20120817,000000,121.4,122.5,121.4,121.45,624,0
+WEAT.US,D,20120820,000000,121.5,123.95,121.5,123.95,320,0
+WEAT.US,D,20120821,000000,124.05,126.5,124.05,126.5,1690,0
+WEAT.US,D,20120822,000000,124.5,125.8,123.9,125.8,588.2,0
+WEAT.US,D,20120823,000000,125,125.25,122.25,122.3,738,0
+WEAT.US,D,20120824,000000,123,123.4,121.55,121.55,496,0
+WEAT.US,D,20120827,000000,121.45,122,120.85,120.85,1746.8000000000002,0
+WEAT.US,D,20120828,000000,120.45,121.85,120.25,121.85,619,0
+WEAT.US,D,20120829,000000,121.6,124.35,121.6,124.35,532,0
+WEAT.US,D,20120830,000000,123.55,124.95,123.2,124.95,1777.4,0
+WEAT.US,D,20120831,000000,122.75,122.95,121.3,122.95,2775.8,0
+WEAT.US,D,20120904,000000,122.5,122.7,121.8,122.7,110.60000000000001,0
+WEAT.US,D,20120905,000000,121.45,121.45,119.7,119.95,577,0
+WEAT.US,D,20120906,000000,120.75,122.55,120.75,122.45,451,0
+WEAT.US,D,20120907,000000,122.25,124.45,122.25,123.6,2115.2000000000003,0
+WEAT.US,D,20120910,000000,124.3,124.3,122.1,122.2,3912.8,0
+WEAT.US,D,20120911,000000,122.25,123,121.5,121.7,855,0
+WEAT.US,D,20120912,000000,121.25,122.6,120.6,122.6,1000,0
+WEAT.US,D,20120913,000000,124.4,126.85,122.55,123.75,3122.2000000000003,0
+WEAT.US,D,20120914,000000,125.45,126.9,125.35,126.75,4650.2,0
+WEAT.US,D,20120917,000000,124.6,124.6,121.25,121.7,6400,0
+WEAT.US,D,20120918,000000,121.35,122,119.25,119.25,2000,0
+WEAT.US,D,20120919,000000,120.95,120.95,120.5,120.85,580,0
+WEAT.US,D,20120920,000000,121.05,122.35,120.4,120.7,964,0
+WEAT.US,D,20120921,000000,122.45,123.5,122.1,123.5,3491,0
+WEAT.US,D,20120924,000000,122.05,123.05,121.05,123.05,2712.8,0
+WEAT.US,D,20120925,000000,122.4,122.45,121,121.65,452.6,0
+WEAT.US,D,20120926,000000,120.8,120.85,119.1,119.6,3006.4,0
+WEAT.US,D,20120927,000000,119.05,119.3,117.1,117.4,2170.4,0
+WEAT.US,D,20120928,000000,120.2,123.05,120.1,122.4,2500,0
+WEAT.US,D,20121001,000000,121.95,122.15,119.9,119.9,2310.4,0
+WEAT.US,D,20121002,000000,119.5,120.1,119,120.1,320,0
+WEAT.US,D,20121003,000000,118.7,119.6,118.5,119.35,1130.4,0
+WEAT.US,D,20121004,000000,120.55,120.55,119.35,119.35,247.4,0
+WEAT.US,D,20121005,000000,118.55,118.55,118.35,118.35,110.4,0
+WEAT.US,D,20121008,000000,118.45,119,118.25,118.25,220,0
+WEAT.US,D,20121009,000000,119.05,119.45,119.05,119.05,520,0
+WEAT.US,D,20121010,000000,119,119.9,118.8,119.05,165,0
+WEAT.US,D,20121011,000000,120.25,121.8,119.95,121.3,560,0
+WEAT.US,D,20121012,000000,120.15,120.2,117.65,118.15,1380,0
+WEAT.US,D,20121015,000000,117.65,117.65,116.25,116.25,760,0
+WEAT.US,D,20121016,000000,117.35,117.6,116.2,116.75,971.8000000000001,0
+WEAT.US,D,20121017,000000,116.95,117.7,116.95,117.7,272.8,0
+WEAT.US,D,20121018,000000,118.6,123.2,118.45,118.7,1049.8,0
+WEAT.US,D,20121019,000000,119.75,120.1,119.75,120,435.6,0
+WEAT.US,D,20121022,000000,120.4,129.4,120,120.25,9699.4,0
+WEAT.US,D,20121023,000000,119.15,119.85,118.5,119.25,854,0
+WEAT.US,D,20121024,000000,120,122.25,120,121.05,4087.4,0
+WEAT.US,D,20121025,000000,120.75,121.5,120.25,120.85,350,0
+WEAT.US,D,20121026,000000,119.75,119.75,119.65,119.65,282,0
+WEAT.US,D,20121031,000000,119.55,120.1,117.25,119.9,3534,0
+WEAT.US,D,20121101,000000,120.4,121.1,119.65,120.15,825.4000000000001,0
+WEAT.US,D,20121102,000000,120,121.15,119.75,121.15,2975.2000000000003,0
+WEAT.US,D,20121105,000000,120.6,120.7,119.7,120.55,2205.2000000000003,0
+WEAT.US,D,20121106,000000,121,122.25,120.65,120.65,1382,0
+WEAT.US,D,20121107,000000,121.9,125.45,121.05,124.3,5323,0
+WEAT.US,D,20121108,000000,122.5,124.35,122.5,124.3,1220,0
+WEAT.US,D,20121109,000000,122.8,124.05,122.15,122.25,4244.2,0
+WEAT.US,D,20121112,000000,121.2,121.2,118.3,118.45,2171.2000000000003,0
+WEAT.US,D,20121113,000000,117,117.9,117,117.5,1092,0
+WEAT.US,D,20121114,000000,118.15,118.15,117.3,117.55,280,0
+WEAT.US,D,20121115,000000,117.85,117.9,116.8,116.8,157.60000000000002,0
+WEAT.US,D,20121116,000000,116.95,116.95,115,115.55,2180,0
+WEAT.US,D,20121119,000000,116.5,117,116.3,116.3,1148.8,0
+WEAT.US,D,20121120,000000,116.3,117.2,115.65,117,3085.6000000000004,0
+WEAT.US,D,20121121,000000,116.8,117,116.25,116.25,860,0
+WEAT.US,D,20121126,000000,117.55,117.55,117,117.3,3750,0
+WEAT.US,D,20121127,000000,118.25,120.45,118.25,120.45,3310,0
+WEAT.US,D,20121128,000000,120.4,121.15,119.4,120.55,1910.8000000000002,0
+WEAT.US,D,20121129,000000,120.65,120.85,119.85,120.05,2028,0
+WEAT.US,D,20121130,000000,119.45,119.8,117.7,117.8,1315.6000000000001,0
+WEAT.US,D,20121203,000000,119.15,119.15,117.35,117.35,1042,0
+WEAT.US,D,20121204,000000,116.75,117,116.75,117,80,0
+WEAT.US,D,20121205,000000,116.85,117.85,116.8,117.45,600,0
+WEAT.US,D,20121206,000000,117.25,117.8,116.75,117.8,2487,0
+WEAT.US,D,20121207,000000,117.2,117.65,116.7,117.3,650,0
+WEAT.US,D,20121210,000000,116.7,116.7,115.85,116.25,1917.4,0
+WEAT.US,D,20121211,000000,114.3,114.95,112.45,112.7,3132.8,0
+WEAT.US,D,20121212,000000,113,113.3,111.75,111.9,2428.8,0
+WEAT.US,D,20121213,000000,112.3,112.3,110.3,111.45,3153,0
+WEAT.US,D,20121214,000000,111.75,112.2,111.75,112.2,292,0
+WEAT.US,D,20121217,000000,111.9,111.9,110.85,111,1168.6000000000001,0
+WEAT.US,D,20121218,000000,110.35,111.25,110.1,111.25,3170,0
+WEAT.US,D,20121219,000000,111.95,112.25,109.85,110.45,1691.4,0
+WEAT.US,D,20121220,000000,107.8,108.55,107.55,108.25,1235,0
+WEAT.US,D,20121221,000000,108.85,109.15,108.25,108.65,2840.8,0
+WEAT.US,D,20121224,000000,108.55,108.55,108.25,108.35,1792.2,0
+WEAT.US,D,20121226,000000,103.3,114.25,103.3,105.9,924,0
+WEAT.US,D,20121227,000000,106,106.15,105.2,106.15,4022,0
+WEAT.US,D,20121228,000000,106.9,106.9,105.1,106.7,2620,0
+WEAT.US,D,20121231,000000,105.6,106.6,105.5,106.6,5410,0
+WEAT.US,D,20130102,000000,111.95,112.45,103,103.15,7498.6,0
+WEAT.US,D,20130103,000000,102.9,103.9,102.9,103.25,2150.4,0
+WEAT.US,D,20130104,000000,103.1,103.1,101.3,102.1,2131.8,0
+WEAT.US,D,20130107,000000,102.6,102.85,101.95,102.75,2535,0
+WEAT.US,D,20130108,000000,102.95,103.6,102.5,102.65,3914.8,0
+WEAT.US,D,20130109,000000,102.9,103.8,101.7,102.15,3738,0
+WEAT.US,D,20130110,000000,102.4,102.55,101.5,101.65,3587.6000000000004,0
+WEAT.US,D,20130111,000000,101.7,104.05,100.75,102.95,3824,0
+WEAT.US,D,20130114,000000,104.05,104.8,104,104.2,2816,0
+WEAT.US,D,20130115,000000,104.55,106.9,104.5,106.4,5000.200000000001,0
+WEAT.US,D,20130116,000000,106.9,110,105.5,107.45,6612.400000000001,0
+WEAT.US,D,20130117,000000,105.9,106.65,105.6,106.6,3717.2000000000003,0
+WEAT.US,D,20130118,000000,105.9,109.7,105.75,107.25,4023.2000000000003,0
+WEAT.US,D,20130122,000000,108,108.15,105.55,105.9,5796.400000000001,0
+WEAT.US,D,20130123,000000,105.55,106.2,104.95,105.45,2140,0
+WEAT.US,D,20130124,000000,104.35,104.85,103.7,104.05,3813.6000000000004,0
+WEAT.US,D,20130125,000000,104.4,105.3,104.4,105.1,1800,0
+WEAT.US,D,20130128,000000,104.95,105.55,104.55,105.25,3680.2000000000003,0
+WEAT.US,D,20130129,000000,105.65,105.95,105.35,105.35,938.8000000000001,0
+WEAT.US,D,20130130,000000,105.75,107.45,105.6,107.45,2517,0
+WEAT.US,D,20130131,000000,105.9,105.95,105,105.95,2820,0
+WEAT.US,D,20130201,000000,106.15,106.55,103.55,103.65,3685.4,0
+WEAT.US,D,20130204,000000,104.25,104.3,103.25,103.25,2101,0
+WEAT.US,D,20130205,000000,103,103.1,102,102.9,2585.6000000000004,0
+WEAT.US,D,20130206,000000,101.9,103.05,101.2,102.55,2797.8,0
+WEAT.US,D,20130207,000000,102.35,102.35,101.45,101.45,1760,0
+WEAT.US,D,20130208,000000,101.7,103,101.25,102,3975,0
+WEAT.US,D,20130211,000000,101.25,101.45,99.85,99.85,2393.4,0
+WEAT.US,D,20130212,000000,99.65,99.85,98.3,98.65,5837,0
+WEAT.US,D,20130213,000000,98.3,99.75,98.1,99.65,12450.2,0
+WEAT.US,D,20130214,000000,99.2,99.9,98.25,99.4,4333,0
+WEAT.US,D,20130215,000000,99.85,100.4,99,100.2,5810,0
+WEAT.US,D,20130219,000000,100.25,100.25,97.85,98.3,8993.2,0
+WEAT.US,D,20130220,000000,98.95,99.6,98.05,99.4,12318.2,0
+WEAT.US,D,20130221,000000,98.75,98.75,96.6,96.65,9462.800000000001,0
+WEAT.US,D,20130222,000000,97.2,97.6,96.1,96.2,2201.2000000000003,0
+WEAT.US,D,20130225,000000,95.5,95.9,94.2,94.3,3737.8,0
+WEAT.US,D,20130226,000000,94.25,95.15,94.15,95,1560,0
+WEAT.US,D,20130227,000000,96.2,96.3,94.75,94.8,670,0
+WEAT.US,D,20130228,000000,95.8,96.25,95.1,95.6,4476.8,0
+WEAT.US,D,20130301,000000,94.25,96.5,94.25,95.85,1906.6000000000001,0
+WEAT.US,D,20130304,000000,95.15,95.4,92.95,93.9,3880.8,0
+WEAT.US,D,20130305,000000,93.9,94.4,93.45,94.2,2714.2000000000003,0
+WEAT.US,D,20130306,000000,93.25,93.7,91.3,91.45,6600.400000000001,0
+WEAT.US,D,20130307,000000,91.95,92.5,91.6,92.5,2605,0
+WEAT.US,D,20130308,000000,92.4,94.15,92.15,92.45,3229.2000000000003,0
+WEAT.US,D,20130311,000000,92.7,94.15,92.35,93.6,3750.8,0
+WEAT.US,D,20130312,000000,93,94.15,92.65,93.5,7548,0
+WEAT.US,D,20130313,000000,93.5,94.4,93.35,94,2300,0
+WEAT.US,D,20130314,000000,94.3,96.05,94.3,96,3879.4,0
+WEAT.US,D,20130315,000000,95.35,95.95,94.7,95.75,1339.6000000000001,0
+WEAT.US,D,20130318,000000,95.5,95.95,93.9,95.05,2004.6000000000001,0
+WEAT.US,D,20130319,000000,95,95.9,94.45,95.5,1139.4,0
+WEAT.US,D,20130320,000000,96.55,98.55,96.15,96.9,4628.8,0
+WEAT.US,D,20130321,000000,97,97.05,95.9,96.6,2380.6,0
+WEAT.US,D,20130322,000000,96.75,96.75,93.55,96,3615.6000000000004,0
+WEAT.US,D,20130325,000000,94.7,96.5,94.7,96.1,840,0
+WEAT.US,D,20130326,000000,97.1,97.1,96.6,97.1,1456.6000000000001,0
+WEAT.US,D,20130327,000000,97.65,98.15,97.15,97.15,2260.8,0
+WEAT.US,D,20130328,000000,97.35,97.35,91.5,92,8592.2,0
+WEAT.US,D,20130401,000000,92.45,92.45,88.75,89.55,8447.800000000001,0
+WEAT.US,D,20130402,000000,89.55,90.9,89.55,90.55,3381,0
+WEAT.US,D,20130403,000000,91.6,93.3,91.15,93.15,4264,0
+WEAT.US,D,20130404,000000,92.1,93.1,92.1,93,1158.8,0
+WEAT.US,D,20130405,000000,92.8,93.75,92.45,93.75,860,0
+WEAT.US,D,20130408,000000,94.45,94.95,92.65,94.85,4326.400000000001,0
+WEAT.US,D,20130409,000000,94.5,94.75,93.75,94.75,2088.4,0
+WEAT.US,D,20130410,000000,94.05,95.35,92.75,93.8,2489.6000000000004,0
+WEAT.US,D,20130411,000000,95.35,95.35,93.65,93.7,1026.8,0
+WEAT.US,D,20130412,000000,91.25,95.35,89.25,94.55,3305.2000000000003,0
+WEAT.US,D,20130415,000000,95,95.25,91.85,91.95,2516.4,0
+WEAT.US,D,20130416,000000,93.75,93.75,92.75,93.75,867.4000000000001,0
+WEAT.US,D,20130417,000000,92.85,93.7,92.85,93.05,264.40000000000003,0
+WEAT.US,D,20130418,000000,95,95,93.3,94.2,355,0
+WEAT.US,D,20130419,000000,93.85,95.5,93,94.7,865,0
+WEAT.US,D,20130422,000000,92.75,95.1,91.7,93.1,3420,0
+WEAT.US,D,20130423,000000,93.1,93.1,91.8,92.35,357.20000000000005,0
+WEAT.US,D,20130424,000000,91.55,91.95,90.85,91.6,1139,0
+WEAT.US,D,20130425,000000,91.25,93.55,91.25,92.8,691.4000000000001,0
+WEAT.US,D,20130426,000000,93.5,93.7,91,91.2,502,0
+WEAT.US,D,20130429,000000,92.2,95.7,90.8,95.7,4620.8,0
+WEAT.US,D,20130430,000000,95,97.5,93.95,97.35,5490,0
+WEAT.US,D,20130501,000000,97.5,97.5,94.55,95.75,4185.8,0
+WEAT.US,D,20130502,000000,95.7,96.7,95.7,96.25,1230.8000000000002,0
+WEAT.US,D,20130503,000000,96.45,97,95.25,95.65,1742.6000000000001,0
+WEAT.US,D,20130506,000000,95,95,92.8,93.25,2777.4,0
+WEAT.US,D,20130507,000000,93.3,94.2,92.85,94.15,3065,0
+WEAT.US,D,20130508,000000,93.55,93.95,93,93.75,923.2,0
+WEAT.US,D,20130509,000000,94.2,96.7,94.2,95.85,5933.6,0
+WEAT.US,D,20130510,000000,95.9,95.9,92,93.85,5867.6,0
+WEAT.US,D,20130513,000000,95.35,95.35,93.75,94.4,2237,0
+WEAT.US,D,20130514,000000,93.8,96.2,93.45,96.2,1541,0
+WEAT.US,D,20130515,000000,96.3,96.3,92.35,92.35,3476.8,0
+WEAT.US,D,20130516,000000,92.1,92.3,91.25,91.75,1768.2,0
+WEAT.US,D,20130517,000000,91.6,91.6,90.1,91,2228,0
+WEAT.US,D,20130520,000000,91,91.55,88.75,91.55,4811,0
+WEAT.US,D,20130521,000000,90.45,90.45,89.3,90.35,4697.2,0
+WEAT.US,D,20130522,000000,91.85,92.1,90.45,91.65,6301.400000000001,0
+WEAT.US,D,20130523,000000,92.45,93.2,91.4,93.2,600,0
+WEAT.US,D,20130524,000000,92.7,92.7,91.6,91.7,6269,0
+WEAT.US,D,20130528,000000,92.7,93,91.25,92.4,2033,0
+WEAT.US,D,20130529,000000,93.45,93.8,91.8,93.8,3679.8,0
+WEAT.US,D,20130530,000000,92.2,93.25,91.35,92.7,3849,0
+WEAT.US,D,20130531,000000,93.7,94.4,92.15,94.25,6842,0
+WEAT.US,D,20130603,000000,95,95.2,92.05,95.2,5172,0
+WEAT.US,D,20130604,000000,95.5,95.5,93.5,94.95,12770.800000000001,0
+WEAT.US,D,20130605,000000,93.7,93.9,92.8,93.1,5572.400000000001,0
+WEAT.US,D,20130606,000000,94.55,94.55,92.15,93.4,7049.200000000001,0
+WEAT.US,D,20130607,000000,93.5,93.7,92.2,93.2,8980,0
+WEAT.US,D,20130610,000000,91.95,92.65,90.65,91.75,8820.4,0
+WEAT.US,D,20130611,000000,92.95,92.95,91.6,92.25,2496,0
+WEAT.US,D,20130612,000000,91.5,92.35,90.1,90.7,1843.8000000000002,0
+WEAT.US,D,20130613,000000,90.7,90.7,89.5,89.95,2791.2000000000003,0
+WEAT.US,D,20130614,000000,90.45,90.5,89.5,90.35,1589.6000000000001,0
+WEAT.US,D,20130617,000000,90.45,90.6,88.95,90.55,793.8000000000001,0
+WEAT.US,D,20130618,000000,90.65,91.4,90.15,91.25,6845,0
+WEAT.US,D,20130619,000000,92.05,93.75,91.3,93.25,3695,0
+WEAT.US,D,20130620,000000,93.65,93.7,91.65,92.1,3060,0
+WEAT.US,D,20130621,000000,91.95,92.4,91.5,91.55,1735.6000000000001,0
+WEAT.US,D,20130624,000000,90.55,90.55,87.6,90,7029.6,0
+WEAT.US,D,20130625,000000,89.15,90.1,89,89.45,808,0
+WEAT.US,D,20130626,000000,90,90,88.25,88.35,1710,0
+WEAT.US,D,20130627,000000,88.25,88.35,87.5,88.3,1215,0
+WEAT.US,D,20130628,000000,88.3,88.3,85.2,85.25,4127,0
+WEAT.US,D,20130701,000000,86.25,88.15,85.5,85.6,1340,0
+WEAT.US,D,20130702,000000,86,86.5,85.45,85.85,1401.8000000000002,0
+WEAT.US,D,20130703,000000,86.9,87.25,86.55,86.7,1459.8000000000002,0
+WEAT.US,D,20130705,000000,86.65,91.25,85.25,85.25,1458,0
+WEAT.US,D,20130708,000000,86.6,86.6,85.45,85.45,558,0
+WEAT.US,D,20130709,000000,86.8,87.9,86.8,87.85,1349.2,0
+WEAT.US,D,20130710,000000,87.5,88.35,87.1,88.2,1580,0
+WEAT.US,D,20130711,000000,88,88.7,87.75,88.7,865.2,0
+WEAT.US,D,20130712,000000,89.7,89.7,88.05,88.3,812,0
+WEAT.US,D,20130715,000000,88,88,86.2,86.25,2518.2000000000003,0
+WEAT.US,D,20130716,000000,87.9,90.25,86.75,86.75,647.6,0
+WEAT.US,D,20130717,000000,87.1,87.1,86.9,86.9,148,0
+WEAT.US,D,20130718,000000,86,86.3,85.3,85.3,1623,0
+WEAT.US,D,20130719,000000,86,86.25,85.25,85.9,1419.4,0
+WEAT.US,D,20130722,000000,85.25,85.95,84.95,85.7,2423,0
+WEAT.US,D,20130723,000000,85.45,85.45,83.95,85.1,2576.4,0
+WEAT.US,D,20130724,000000,84.55,85,84.55,84.95,514,0
+WEAT.US,D,20130725,000000,84.35,84.35,83.6,83.6,610,0
+WEAT.US,D,20130726,000000,84,84.6,83.55,83.8,2134.4,0
+WEAT.US,D,20130729,000000,83.6,84.95,83.55,84.35,735.2,0
+WEAT.US,D,20130730,000000,84.1,85,83.85,84.15,1055,0
+WEAT.US,D,20130731,000000,84.85,85.5,84.7,85.5,1479,0
+WEAT.US,D,20130801,000000,85.2,85.2,83.7,84.95,2441.4,0
+WEAT.US,D,20130802,000000,84.2,85.4,84.2,85.4,1097,0
+WEAT.US,D,20130805,000000,85.75,85.75,82.6,82.85,1624,0
+WEAT.US,D,20130806,000000,84.2,84.2,82.55,83.25,1241.8000000000002,0
+WEAT.US,D,20130807,000000,83.3,83.3,82.55,82.75,2279,0
+WEAT.US,D,20130808,000000,82.6,82.95,82.6,82.8,160,0
+WEAT.US,D,20130809,000000,82.25,82.25,81.7,81.7,686,0
+WEAT.US,D,20130812,000000,82.2,83.7,81.8,82.5,1050,0
+WEAT.US,D,20130813,000000,82.35,82.5,81.65,81.7,1052,0
+WEAT.US,D,20130814,000000,81.65,81.7,81.05,81.45,1483,0
+WEAT.US,D,20130815,000000,81.25,83,81.25,82.5,3274.8,0
+WEAT.US,D,20130816,000000,81.75,81.95,81.15,81.95,642,0
+WEAT.US,D,20130819,000000,82.45,83.4,82.05,83.4,4762.6,0
+WEAT.US,D,20130820,000000,82.5,83.25,82,82.3,745,0
+WEAT.US,D,20130821,000000,83.05,83.5,81.65,82.4,1426.6000000000001,0
+WEAT.US,D,20130822,000000,82.15,82.15,81.4,81.4,4230,0
+WEAT.US,D,20130823,000000,81.75,82.25,81.7,81.7,660,0
+WEAT.US,D,20130826,000000,83,85.45,83,84.4,6610.200000000001,0
+WEAT.US,D,20130827,000000,84.8,84.8,83.8,83.9,1150,0
+WEAT.US,D,20130828,000000,83.5,84.1,83.45,83.45,1362,0
+WEAT.US,D,20130829,000000,83.3,83.3,82.5,82.7,223.8,0
+WEAT.US,D,20130830,000000,82.6,83.15,82.25,82.85,278,0
+WEAT.US,D,20130903,000000,82.05,82.05,81.25,81.6,1894,0
+WEAT.US,D,20130904,000000,82.55,82.55,81,81.3,2016.2,0
+WEAT.US,D,20130905,000000,80.95,81.15,80.5,81.15,901.4000000000001,0
+WEAT.US,D,20130906,000000,81.25,82.5,81.1,81.3,911,0
+WEAT.US,D,20130909,000000,81.55,81.55,80.7,81.5,581,0
+WEAT.US,D,20130910,000000,82.5,82.5,80.65,81.65,3064.6000000000004,0
+WEAT.US,D,20130911,000000,81.45,81.45,80.55,80.9,1924,0
+WEAT.US,D,20130912,000000,81.6,82.3,80.1,82.05,2882.6000000000004,0
+WEAT.US,D,20130913,000000,81.2,81.3,80.5,80.5,837.4000000000001,0
+WEAT.US,D,20130916,000000,81.9,81.9,80.45,81.85,420,0
+WEAT.US,D,20130917,000000,80.15,80.85,80.15,80.65,320,0
+WEAT.US,D,20130918,000000,80.5,81.85,80.25,81.85,480,0
+WEAT.US,D,20130919,000000,81.9,82.7,80.75,82,3187,0
+WEAT.US,D,20130920,000000,81.45,81.45,80.15,80.95,1720,0
+WEAT.US,D,20130923,000000,81.25,81.95,80.55,81.9,364.6,0
+WEAT.US,D,20130924,000000,81.6,82.45,81.1,82,2514,0
+WEAT.US,D,20130925,000000,83.2,83.75,83.05,83.5,1445.4,0
+WEAT.US,D,20130926,000000,83.5,84.6,83,84.2,4501.2,0
+WEAT.US,D,20130927,000000,84.5,84.65,83.6,84.35,940,0
+WEAT.US,D,20130930,000000,85,85,82.05,83.2,5430,0
+WEAT.US,D,20131001,000000,83.8,84.1,83.5,84.05,659,0
+WEAT.US,D,20131002,000000,84.05,84.65,84.05,84.65,500,0
+WEAT.US,D,20131003,000000,85.25,86.3,83.3,84.7,6934.8,0
+WEAT.US,D,20131004,000000,85.3,85.55,85.05,85.25,1392,0
+WEAT.US,D,20131007,000000,86.25,86.25,85.4,86.25,3721.6000000000004,0
+WEAT.US,D,20131008,000000,86.5,86.5,85.65,85.8,2312,0
+WEAT.US,D,20131009,000000,86.2,86.2,85.35,85.75,540,0
+WEAT.US,D,20131010,000000,85.8,85.85,85.25,85.35,1634,0
+WEAT.US,D,20131011,000000,85.45,85.8,84.2,85.55,1558.6000000000001,0
+WEAT.US,D,20131014,000000,85.55,85.85,84.15,85.8,1114.8,0
+WEAT.US,D,20131015,000000,85.35,85.45,84.65,85,763,0
+WEAT.US,D,20131016,000000,84.8,84.8,81.5,83.5,3075.4,0
+WEAT.US,D,20131017,000000,84.9,85.5,84.45,84.75,4586,0
+WEAT.US,D,20131018,000000,85.85,87.15,83.15,86.85,3354.6000000000004,0
+WEAT.US,D,20131021,000000,87.5,87.5,85.5,86.5,6976,0
+WEAT.US,D,20131022,000000,85.85,86.95,85.85,86.5,2023.2,0
+WEAT.US,D,20131023,000000,84.15,88.45,84.15,88.4,2895.4,0
+WEAT.US,D,20131024,000000,86.35,87.15,86.1,86.6,2579,0
+WEAT.US,D,20131025,000000,86.05,86.4,85.45,85.75,3190,0
+WEAT.US,D,20131028,000000,87.9,87.9,84.55,84.55,3109.2000000000003,0
+WEAT.US,D,20131029,000000,84.35,85,84.35,85,240,0
+WEAT.US,D,20131030,000000,85,85,83.6,84.3,1296.8000000000002,0
+WEAT.US,D,20131031,000000,84.45,84.45,83.15,83.25,2438.2000000000003,0
+WEAT.US,D,20131101,000000,82.05,83.55,82,83,6351,0
+WEAT.US,D,20131104,000000,82.6,82.85,82.55,82.75,441.6,0
+WEAT.US,D,20131105,000000,81.55,85.25,81.5,81.55,1118.2,0
+WEAT.US,D,20131106,000000,81.5,81.5,81.05,81.05,980,0
+WEAT.US,D,20131107,000000,81,81.8,80.8,81.2,1604,0
+WEAT.US,D,20131108,000000,81.45,84.8,80.75,80.9,2996,0
+WEAT.US,D,20131111,000000,81.3,83.65,80.9,80.9,800,0
+WEAT.US,D,20131112,000000,80.5,81.45,80.1,80.1,1550.2,0
+WEAT.US,D,20131113,000000,80.15,80.65,79.8,80.5,1778.2,0
+WEAT.US,D,20131114,000000,81,82.4,80,80.1,995,0
+WEAT.US,D,20131115,000000,80.75,80.75,79.5,79.5,1378.8000000000002,0
+WEAT.US,D,20131118,000000,80,80,79.4,79.4,1272.6000000000001,0
+WEAT.US,D,20131119,000000,80,82.35,79.5,81.95,493.20000000000005,0
+WEAT.US,D,20131120,000000,82,82,79.45,80,1143.2,0
+WEAT.US,D,20131121,000000,81.95,81.95,79.55,79.85,940,0
+WEAT.US,D,20131122,000000,80.2,80.45,79.85,80.1,1072.8,0
+WEAT.US,D,20131125,000000,80.75,80.75,80.1,80.25,1368.2,0
+WEAT.US,D,20131126,000000,80.15,80.15,79.5,79.75,962.8000000000001,0
+WEAT.US,D,20131127,000000,79.5,79.8,79.5,79.75,200,0
+WEAT.US,D,20131129,000000,81,81,80.35,80.35,440,0
+WEAT.US,D,20131202,000000,79.75,81.5,79.75,80.45,1014.2,0
+WEAT.US,D,20131203,000000,80.25,80.25,79.75,79.95,220,0
+WEAT.US,D,20131204,000000,80.85,81.2,80.35,80.65,528,0
+WEAT.US,D,20131205,000000,80.3,80.3,79.1,79.55,1560,0
+WEAT.US,D,20131206,000000,79.5,79.5,79,79.3,1830,0
+WEAT.US,D,20131209,000000,79.55,79.8,79.1,79.5,2939.4,0
+WEAT.US,D,20131210,000000,79.1,79.1,77.7,77.7,1493.2,0
+WEAT.US,D,20131211,000000,77.55,78.3,77.55,78.25,749.4000000000001,0
+WEAT.US,D,20131212,000000,78.35,78.35,77.1,77.6,2157.2000000000003,0
+WEAT.US,D,20131213,000000,77,77.45,76.8,77.3,240,0
+WEAT.US,D,20131216,000000,77.7,77.7,76,76,898.2,0
+WEAT.US,D,20131217,000000,77.5,77.5,75.75,75.75,454,0
+WEAT.US,D,20131218,000000,75.4,75.45,74.95,75.1,1142.4,0
+WEAT.US,D,20131219,000000,74.9,75.75,74.85,74.9,983.6,0
+WEAT.US,D,20131220,000000,75.1,75.55,74.65,75.3,1182.8,0
+WEAT.US,D,20131223,000000,77.4,77.4,74.5,75.6,3057.2000000000003,0
+WEAT.US,D,20131224,000000,75,75,74.15,74.35,1549.6000000000001,0
+WEAT.US,D,20131226,000000,74.15,74.5,73.8,74.5,1171,0
+WEAT.US,D,20131227,000000,74.35,74.8,74,74.5,454,0
+WEAT.US,D,20131230,000000,75.05,75.05,73.4,73.5,1962.6000000000001,0
+WEAT.US,D,20131231,000000,73.75,74.15,73.6,73.75,778.8000000000001,0
+WEAT.US,D,20140102,000000,74.15,74.4,73,73.45,1082.8,0
+WEAT.US,D,20140103,000000,73,74.2,72.95,73.75,1657.6000000000001,0
+WEAT.US,D,20140106,000000,74.5,74.95,74,74.4,1578.8000000000002,0
+WEAT.US,D,20140107,000000,74,74.9,73.75,73.8,2123.2000000000003,0
+WEAT.US,D,20140108,000000,74.95,74.95,72.5,72.5,2686,0
+WEAT.US,D,20140109,000000,72.5,73,71,73,4493,0
+WEAT.US,D,20140110,000000,71.3,72.9,69.95,70.5,3759,0
+WEAT.US,D,20140113,000000,71,72.6,70.5,70.6,2046,0
+WEAT.US,D,20140114,000000,70.5,72.55,70.35,71.95,3394.8,0
+WEAT.US,D,20140115,000000,71.25,72.2,70.7,70.8,1490,0
+WEAT.US,D,20140116,000000,70.25,71.35,70,71.1,1569.4,0
+WEAT.US,D,20140117,000000,70.8,71.65,69.5,69.5,4890,0
+WEAT.US,D,20140121,000000,69.2,71.95,69,69.65,1686.8000000000002,0
+WEAT.US,D,20140122,000000,69.75,69.8,69.05,69.55,407.8,0
+WEAT.US,D,20140123,000000,73.4,73.4,70.05,70.5,5262.400000000001,0
+WEAT.US,D,20140124,000000,70.15,70.15,69,69.85,9686,0
+WEAT.US,D,20140127,000000,70.95,70.95,68.15,69.25,6449.6,0
+WEAT.US,D,20140128,000000,70.05,70.05,68.5,68.7,1292.2,0
+WEAT.US,D,20140129,000000,68.1,68.2,67,67,2416.4,0
+WEAT.US,D,20140130,000000,67.25,67.55,67,67.1,2154.2000000000003,0
+WEAT.US,D,20140131,000000,66.65,67.95,66.55,67.5,1762.2,0
+WEAT.US,D,20140203,000000,67.7,68.7,67.5,67.7,5224.6,0
+WEAT.US,D,20140204,000000,69.85,71.35,68.75,71.3,4330.2,0
+WEAT.US,D,20140205,000000,70.85,72,70,72,4257.400000000001,0
+WEAT.US,D,20140206,000000,71.5,72.5,70,70.05,3833.2000000000003,0
+WEAT.US,D,20140207,000000,70.05,71.35,69.5,70.6,1658.8000000000002,0
+WEAT.US,D,20140210,000000,70.7,72.4,70,71.7,8288.6,0
+WEAT.US,D,20140211,000000,72.3,72.3,70.1,70.6,5434,0
+WEAT.US,D,20140212,000000,70.75,71.6,70.1,70.8,3680.6000000000004,0
+WEAT.US,D,20140213,000000,71.25,71.75,70.95,71.7,2967.8,0
+WEAT.US,D,20140214,000000,71.7,72.45,71.7,72,3471.6000000000004,0
+WEAT.US,D,20140218,000000,72.7,74.4,71.8,74.3,11222.6,0
+WEAT.US,D,20140219,000000,74.95,74.95,73.35,74.5,11051.2,0
+WEAT.US,D,20140220,000000,75.25,76,73.05,74,5935.8,0
+WEAT.US,D,20140221,000000,75.25,75.25,73.1,73.5,3571.8,0
+WEAT.US,D,20140224,000000,73.25,74.4,72.4,74.25,5971,0
+WEAT.US,D,20140225,000000,74.95,75.25,73,75.25,10112.6,0
+WEAT.US,D,20140226,000000,75.25,75.25,72.75,73.1,5712.400000000001,0
+WEAT.US,D,20140227,000000,73.85,73.85,70.25,71,17532.4,0
+WEAT.US,D,20140228,000000,71.8,72.5,70.85,72.45,4545.400000000001,0
+WEAT.US,D,20140303,000000,74.35,78.75,74,77.05,46117.200000000004,0
+WEAT.US,D,20140304,000000,75.1,76.7,74,76.7,12977.6,0
+WEAT.US,D,20140305,000000,77.1,77.1,75.05,76.7,4456.400000000001,0
+WEAT.US,D,20140306,000000,76.3,77.95,76.1,77.9,15848.800000000001,0
+WEAT.US,D,20140307,000000,79.9,79.9,77.9,78.7,10985.6,0
+WEAT.US,D,20140310,000000,78.1,78.45,76.05,76.3,12166,0
+WEAT.US,D,20140311,000000,76.05,79.65,76.05,79.05,10334.2,0
+WEAT.US,D,20140312,000000,78.55,82,78.55,81.9,25921.4,0
+WEAT.US,D,20140313,000000,82.1,82.95,79.85,79.95,21695.2,0
+WEAT.US,D,20140314,000000,80.05,82.5,80.05,81.65,31176.4,0
+WEAT.US,D,20140317,000000,80.95,81.55,80,80.7,17172.2,0
+WEAT.US,D,20140318,000000,80.75,82.65,80.7,82.65,18693.8,0
+WEAT.US,D,20140319,000000,81.9,85.25,81.9,84.55,27144.600000000002,0
+WEAT.US,D,20140320,000000,84.6,85.65,82.45,83.7,14458.2,0
+WEAT.US,D,20140321,000000,82.85,83.45,81.7,81.7,17170.600000000002,0
+WEAT.US,D,20140324,000000,81.75,85,81.7,84.3,8271.800000000001,0
+WEAT.US,D,20140325,000000,83.7,84.85,83.5,83.9,5876.200000000001,0
+WEAT.US,D,20140326,000000,83.6,83.9,82.7,82.85,8820,0
+WEAT.US,D,20140327,000000,82.75,84.9,82.2,84.4,7338.8,0
+WEAT.US,D,20140328,000000,83.35,84.9,82.25,82.35,20279.800000000003,0
+WEAT.US,D,20140331,000000,80.95,83.15,80.1,82.65,14290.6,0
+WEAT.US,D,20140401,000000,82.45,82.55,81.25,81.75,4834.8,0
+WEAT.US,D,20140402,000000,80.4,80.75,79.2,79.5,15384,0
+WEAT.US,D,20140403,000000,80.3,80.75,79.9,80.4,3561.2000000000003,0
+WEAT.US,D,20140404,000000,80,80.4,78.75,80.25,8551.800000000001,0
+WEAT.US,D,20140407,000000,81,81.05,79.95,81,4282,0
+WEAT.US,D,20140408,000000,81.2,82.75,80.35,82.35,9395,0
+WEAT.US,D,20140409,000000,82.3,82.3,79.5,79.5,28885,0
+WEAT.US,D,20140410,000000,79.3,80.75,78.75,79.6,3469,0
+WEAT.US,D,20140411,000000,78.6,79.9,78.55,79.2,3216.6000000000004,0
+WEAT.US,D,20140414,000000,79.8,83,79.8,81.1,19846,0
+WEAT.US,D,20140415,000000,82.25,84.1,80.9,83.9,13369.2,0
+WEAT.US,D,20140416,000000,84.25,85.05,81.85,82,33279.6,0
+WEAT.US,D,20140417,000000,82.75,83.2,82.3,82.3,5919.400000000001,0
+WEAT.US,D,20140421,000000,81.65,81.65,79.2,80.05,5433.6,0
+WEAT.US,D,20140422,000000,80.8,82.9,79.2,82.3,17609.600000000002,0
+WEAT.US,D,20140423,000000,80.95,81.75,80.05,80.65,3270.6000000000004,0
+WEAT.US,D,20140424,000000,81.6,83.15,81.55,83.05,7007.6,0
+WEAT.US,D,20140425,000000,83.75,84.35,83,84.35,4933.400000000001,0
+WEAT.US,D,20140428,000000,84.45,84.45,82.5,83.6,8992.2,0
+WEAT.US,D,20140429,000000,84.45,84.75,83.55,84.55,5833,0
+WEAT.US,D,20140430,000000,84.1,85.45,84.1,85.4,5566,0
+WEAT.US,D,20140501,000000,85.05,85.05,83.4,84,2345.6,0
+WEAT.US,D,20140502,000000,83.75,84.9,83.75,84.75,3083.4,0
+WEAT.US,D,20140505,000000,85.6,86.9,85.45,86.05,10337.2,0
+WEAT.US,D,20140506,000000,86,87.75,85.85,87.35,8224.4,0
+WEAT.US,D,20140507,000000,86.85,87.35,85.7,87.15,7409.200000000001,0
+WEAT.US,D,20140508,000000,87.15,87.15,85.9,86.75,5136.200000000001,0
+WEAT.US,D,20140509,000000,86.25,86.7,85.5,85.65,4807.8,0
+WEAT.US,D,20140512,000000,85,85.05,83.25,84.7,5295,0
+WEAT.US,D,20140513,000000,83.8,84.05,82.8,83.15,3261.8,0
+WEAT.US,D,20140514,000000,82.65,82.75,81.2,81.75,5191,0
+WEAT.US,D,20140515,000000,81.35,82,79.8,80.05,6081,0
+WEAT.US,D,20140516,000000,79.8,80,79.1,79.75,3841.2000000000003,0
+WEAT.US,D,20140519,000000,79.75,79.75,78.05,79.45,6342.400000000001,0
+WEAT.US,D,20140520,000000,78.7,80.5,78.7,78.9,5868.8,0
+WEAT.US,D,20140521,000000,79.75,79.75,78.75,79,1500,0
+WEAT.US,D,20140522,000000,79.75,79.75,77.75,78.25,5700.6,0
+WEAT.US,D,20140523,000000,78.55,78.9,77.7,77.75,4032.2000000000003,0
+WEAT.US,D,20140527,000000,76.5,77.15,75.85,76.15,12785.6,0
+WEAT.US,D,20140528,000000,76,76.55,75.55,76.3,2843.4,0
+WEAT.US,D,20140529,000000,76.15,76.95,75.3,75.8,4378.6,0
+WEAT.US,D,20140530,000000,76.2,77,75.2,75.45,3155.4,0
+WEAT.US,D,20140602,000000,75.05,75.15,74.45,74.85,5447.200000000001,0
+WEAT.US,D,20140603,000000,74.3,74.55,73.55,73.75,5188.400000000001,0
+WEAT.US,D,20140604,000000,73.75,74.3,73.5,74.05,3152.6000000000004,0
+WEAT.US,D,20140605,000000,74.85,74.85,73,73.1,3683.4,0
+WEAT.US,D,20140606,000000,73.9,75,73.45,75,3562.2000000000003,0
+WEAT.US,D,20140609,000000,75,75.55,73.55,74.4,5600.8,0
+WEAT.US,D,20140610,000000,74.15,74.85,72.85,73.15,4840,0
+WEAT.US,D,20140611,000000,73.55,73.75,71.6,71.75,11210,0
+WEAT.US,D,20140612,000000,72.45,72.45,71.15,71.15,4855.8,0
+WEAT.US,D,20140613,000000,70.55,71.8,70.55,70.9,6831.200000000001,0
+WEAT.US,D,20140616,000000,71.05,71.3,70.1,70.15,5988.6,0
+WEAT.US,D,20140617,000000,70.1,70.6,69.6,70.4,7821.400000000001,0
+WEAT.US,D,20140618,000000,70.9,74.25,70.75,70.9,10229.6,0
+WEAT.US,D,20140619,000000,71.65,72.35,70.8,72.25,21092.800000000003,0
+WEAT.US,D,20140620,000000,71.95,71.95,70.5,70.6,11216.2,0
+WEAT.US,D,20140623,000000,71.45,72,70.2,70.3,19111.8,0
+WEAT.US,D,20140624,000000,70.65,70.65,69.45,69.55,13557,0
+WEAT.US,D,20140625,000000,70.2,70.2,69.25,69.9,7067,0
+WEAT.US,D,20140626,000000,70.45,70.45,69.25,69.6,9126.4,0
+WEAT.US,D,20140627,000000,69.7,71.3,69.6,70.6,18265.8,0
+WEAT.US,D,20140630,000000,72.2,72.2,68.3,68.8,22608.800000000003,0
+WEAT.US,D,20140701,000000,69.75,69.75,68.2,68.7,14982.2,0
+WEAT.US,D,20140702,000000,68.3,69.3,68.3,69.1,7600,0
+WEAT.US,D,20140703,000000,69.4,69.7,68.6,69.6,9934.2,0
+WEAT.US,D,20140707,000000,69.65,69.65,67,67.05,17864.8,0
+WEAT.US,D,20140708,000000,67.45,68.5,66.85,67.05,13256.6,0
+WEAT.US,D,20140709,000000,67.15,67.15,66.05,66.3,13789.800000000001,0
+WEAT.US,D,20140710,000000,66.65,67.25,65.5,65.7,9083.4,0
+WEAT.US,D,20140711,000000,65.9,65.9,63.35,63.35,27706.2,0
+WEAT.US,D,20140714,000000,63.4,65,63.4,64.95,11120.400000000001,0
+WEAT.US,D,20140715,000000,64.9,65.15,64,64.8,11901.6,0
+WEAT.US,D,20140716,000000,65.25,65.4,64.6,65.05,9223.2,0
+WEAT.US,D,20140717,000000,64.7,67.1,64.2,66.3,27739.4,0
+WEAT.US,D,20140718,000000,66.1,66.1,64.35,64.45,36975.4,0
+WEAT.US,D,20140721,000000,64.1,64.45,63.5,64.4,9702.4,0
+WEAT.US,D,20140722,000000,64.75,65.15,63.5,63.6,23182.800000000003,0
+WEAT.US,D,20140723,000000,63.9,65,63.6,64.4,20176.4,0
+WEAT.US,D,20140724,000000,64.95,65.3,63.85,64,19949.2,0
+WEAT.US,D,20140725,000000,63.85,64.95,63.35,64.75,9440,0
+WEAT.US,D,20140728,000000,65,66.5,64.15,64.55,21517.2,0
+WEAT.US,D,20140729,000000,64.5,64.55,63,63.05,25780,0
+WEAT.US,D,20140730,000000,63.2,63.95,63.05,63.75,9783.2,0
+WEAT.US,D,20140731,000000,63.5,64.15,63.15,63.55,19587.4,0
+WEAT.US,D,20140801,000000,64.05,64.75,63.6,63.8,11315.800000000001,0
+WEAT.US,D,20140804,000000,64.55,65.4,64.5,64.8,26649.600000000002,0
+WEAT.US,D,20140805,000000,64.7,65.9,64,65.9,28541.4,0
+WEAT.US,D,20140806,000000,66.15,67.45,65.75,67.1,38377.200000000004,0
+WEAT.US,D,20140807,000000,66.7,66.85,66.1,66.4,17882.8,0
+WEAT.US,D,20140808,000000,65.95,66,64.5,64.65,43993.600000000006,0
+WEAT.US,D,20140811,000000,64.25,65.2,63.75,64.35,20376.2,0
+WEAT.US,D,20140812,000000,64.75,64.75,62.75,63.5,33937,0
+WEAT.US,D,20140813,000000,63.7,63.7,62.65,62.8,48196.8,0
+WEAT.US,D,20140814,000000,63,63.75,62.5,63.35,18550.2,0
+WEAT.US,D,20140815,000000,63.35,65.1,63,64.55,23867.2,0
+WEAT.US,D,20140818,000000,64,64,63.35,63.65,11200,0
+WEAT.US,D,20140819,000000,63.35,64.4,63,64,23765,0
+WEAT.US,D,20140820,000000,63.8,64.15,62.5,63.2,15135.2,0
+WEAT.US,D,20140821,000000,62.8,63.55,62.8,63.2,9795.6,0
+WEAT.US,D,20140822,000000,63.65,64.8,63.65,64,19399,0
+WEAT.US,D,20140825,000000,64.2,64.25,63.1,63.4,11517.2,0
+WEAT.US,D,20140826,000000,63.45,63.7,62.5,63.6,10302.2,0
+WEAT.US,D,20140827,000000,63.8,64.15,63.05,64.1,8920.6,0
+WEAT.US,D,20140828,000000,64.85,65.7,64.45,64.85,34889.8,0
+WEAT.US,D,20140829,000000,65.6,65.7,64.05,64.3,14121.6,0
+WEAT.US,D,20140902,000000,64.35,64.55,62.8,63.35,28786,0
+WEAT.US,D,20140903,000000,62.75,62.75,61.3,61.3,41794.8,0
+WEAT.US,D,20140904,000000,61.2,61.35,60.6,60.7,12203.2,0
+WEAT.US,D,20140905,000000,60.95,61.45,60.6,61.15,6507.400000000001,0
+WEAT.US,D,20140908,000000,60.55,61.1,60.1,60.85,8170.400000000001,0
+WEAT.US,D,20140909,000000,60.4,60.5,59.85,60.4,7990.400000000001,0
+WEAT.US,D,20140910,000000,60,60.05,59.45,59.5,13620,0
+WEAT.US,D,20140911,000000,59,59.4,57.8,58.3,25954.600000000002,0
+WEAT.US,D,20140912,000000,58.15,58.15,57.3,57.65,31586.4,0
+WEAT.US,D,20140915,000000,57.1,57.8,56.9,57.55,21030,0
+WEAT.US,D,20140916,000000,57.8,57.8,56.5,57.1,31382.600000000002,0
+WEAT.US,D,20140917,000000,56.95,57.25,56.8,57.25,4348.6,0
+WEAT.US,D,20140918,000000,56.65,56.9,56.1,56.2,17364.8,0
+WEAT.US,D,20140919,000000,55.9,55.9,54.6,54.6,16805.8,0
+WEAT.US,D,20140922,000000,54.9,54.9,53.75,54.3,16607.2,0
+WEAT.US,D,20140923,000000,54.3,54.55,53.65,54.05,12211,0
+WEAT.US,D,20140924,000000,54.45,55,54.3,54.6,29701.4,0
+WEAT.US,D,20140925,000000,54.1,54.15,53.2,54.05,9363.2,0
+WEAT.US,D,20140926,000000,53.6,54,53.4,53.9,6003.200000000001,0
+WEAT.US,D,20140929,000000,54.2,54.6,53.75,54.6,13546.800000000001,0
+WEAT.US,D,20140930,000000,54.15,54.4,53.35,54.15,9971.800000000001,0
+WEAT.US,D,20141001,000000,53.1,54.85,53.1,54.6,14884,0
+WEAT.US,D,20141002,000000,54.95,55.7,54.8,54.95,14155.6,0
+WEAT.US,D,20141003,000000,54.55,55.5,54,55.1,6910.8,0
+WEAT.US,D,20141006,000000,55.55,55.9,55.25,55.8,13045.800000000001,0
+WEAT.US,D,20141007,000000,55.8,57.35,55.5,57.25,28091.4,0
+WEAT.US,D,20141008,000000,57.2,57.55,56.85,57.25,10015.800000000001,0
+WEAT.US,D,20141009,000000,56.1,56.8,55.5,55.5,9753.800000000001,0
+WEAT.US,D,20141010,000000,55.05,56.75,55.05,55.9,10794.2,0
+WEAT.US,D,20141013,000000,55.85,56.75,55.8,56.75,8442.4,0
+WEAT.US,D,20141014,000000,56,57.3,55.75,57.25,13601.400000000001,0
+WEAT.US,D,20141015,000000,57.1,57.75,56.5,56.9,25219.600000000002,0
+WEAT.US,D,20141016,000000,56.6,58,56.5,58,33181.8,0
+WEAT.US,D,20141017,000000,57.7,58.3,57.25,57.6,79927.20000000001,0
+WEAT.US,D,20141020,000000,57.4,57.65,56.9,57.35,11549.2,0
+WEAT.US,D,20141021,000000,57.95,58.75,57.85,58.25,13769.6,0
+WEAT.US,D,20141022,000000,58.4,59.2,58,58.65,22698.800000000003,0
+WEAT.US,D,20141023,000000,58.8,59.4,58.75,59.2,7257.400000000001,0
+WEAT.US,D,20141024,000000,59.75,60.6,58.05,58.3,10105.800000000001,0
+WEAT.US,D,20141027,000000,57.9,58.75,57.6,58.75,5493,0
+WEAT.US,D,20141028,000000,59.25,59.6,58.95,59.45,7634.400000000001,0
+WEAT.US,D,20141029,000000,60.5,60.5,59.2,60.1,18545.2,0
+WEAT.US,D,20141030,000000,60.55,60.55,59.5,59.9,8180.400000000001,0
+WEAT.US,D,20141031,000000,59.5,59.6,58.7,59.45,19882.2,0
+WEAT.US,D,20141103,000000,59.2,59.9,58.9,59.9,8330.800000000001,0
+WEAT.US,D,20141104,000000,59.55,59.55,58.65,59.1,12798.800000000001,0
+WEAT.US,D,20141105,000000,58.7,58.8,57.8,58.4,19609.600000000002,0
+WEAT.US,D,20141106,000000,58,58.7,57.95,58.25,5544,0
+WEAT.US,D,20141107,000000,57.55,57.75,57,57.4,14650,0
+WEAT.US,D,20141110,000000,57.4,57.95,57.1,57.5,7170.200000000001,0
+WEAT.US,D,20141111,000000,57.15,58.1,56.9,57.75,4735,0
+WEAT.US,D,20141112,000000,58.55,59.75,58.25,59.7,12830.400000000001,0
+WEAT.US,D,20141113,000000,59.95,60.55,59.6,60.3,12190,0
+WEAT.US,D,20141114,000000,60.75,61.6,60.5,61.2,10888.800000000001,0
+WEAT.US,D,20141117,000000,61.15,61.15,60,60.4,4864.2,0
+WEAT.US,D,20141118,000000,59.9,60.05,59.25,60,13370.800000000001,0
+WEAT.US,D,20141119,000000,59.65,59.65,58.35,58.95,7193.200000000001,0
+WEAT.US,D,20141120,000000,58.6,60.2,58.6,60.05,4744.400000000001,0
+WEAT.US,D,20141121,000000,59.45,60.75,59.45,60.25,6900.8,0
+WEAT.US,D,20141124,000000,60.25,60.45,59.55,59.65,2395.8,0
+WEAT.US,D,20141125,000000,59.95,60.8,59.65,60.75,3164.2000000000003,0
+WEAT.US,D,20141126,000000,60.9,61.15,60.45,60.9,3174.4,0
+WEAT.US,D,20141128,000000,61,62.75,60.6,62.75,11110.800000000001,0
+WEAT.US,D,20141201,000000,62.5,65.5,62.5,65.4,19134.600000000002,0
+WEAT.US,D,20141202,000000,65,65.95,64.75,65.1,11917.2,0
+WEAT.US,D,20141203,000000,63.8,64.1,63.1,63.65,21337.2,0
+WEAT.US,D,20141204,000000,62.7,63.65,62.5,63.55,4220,0
+WEAT.US,D,20141205,000000,63.2,64.1,62.85,63.95,7235.6,0
+WEAT.US,D,20141208,000000,63.75,65.1,62.6,64,7539.200000000001,0
+WEAT.US,D,20141209,000000,63.65,63.95,62.8,63.1,3100.2000000000003,0
+WEAT.US,D,20141210,000000,62.7,62.9,62.2,62.6,9712.2,0
+WEAT.US,D,20141211,000000,61.9,64.45,61.75,63.95,11297.400000000001,0
+WEAT.US,D,20141212,000000,64.95,65.55,64.75,64.85,12925.400000000001,0
+WEAT.US,D,20141215,000000,64.8,66.45,64.65,66.05,18456.600000000002,0
+WEAT.US,D,20141216,000000,66.5,67.95,66.25,66.4,29036.800000000003,0
+WEAT.US,D,20141217,000000,67.4,69.15,66.8,68.8,45882.8,0
+WEAT.US,D,20141218,000000,69.85,70.35,69.1,69.5,25817.2,0
+WEAT.US,D,20141219,000000,67.65,68.6,67.15,67.65,25705,0
+WEAT.US,D,20141222,000000,67.75,68.45,66.85,66.9,13880.400000000001,0
+WEAT.US,D,20141223,000000,67.5,68.1,67.2,68,6877.400000000001,0
+WEAT.US,D,20141224,000000,68.1,68.1,65.1,65.5,12726.800000000001,0
+WEAT.US,D,20141226,000000,66.15,66.25,65.2,65.55,5178.8,0
+WEAT.US,D,20141229,000000,66.4,66.5,65.25,65.9,5899.8,0
+WEAT.US,D,20141230,000000,65.6,65.7,64.7,64.85,8337,0
+WEAT.US,D,20141231,000000,64.2,64.45,63.1,63.7,10454,0
+WEAT.US,D,20150102,000000,63.65,63.7,62,62.7,15498.400000000001,0
+WEAT.US,D,20150105,000000,63.7,64.05,63.1,63.25,10947.2,0
+WEAT.US,D,20150106,000000,63.75,64.7,63,63.65,7771.6,0
+WEAT.US,D,20150107,000000,63.65,63.65,62.35,62.4,2893.8,0
+WEAT.US,D,20150108,000000,62.05,62.1,61.15,61.15,15537.2,0
+WEAT.US,D,20150109,000000,61,61.45,60.6,60.7,5162.200000000001,0
+WEAT.US,D,20150112,000000,60.3,60.9,59.8,60.05,9255.6,0
+WEAT.US,D,20150113,000000,60.9,60.9,59.1,59.15,12165.400000000001,0
+WEAT.US,D,20150114,000000,58.6,58.9,57.9,58.1,14494.6,0
+WEAT.US,D,20150115,000000,58.25,58.55,57.1,57.45,10676,0
+WEAT.US,D,20150116,000000,57.6,58.2,57.1,57.35,15227.400000000001,0
+WEAT.US,D,20150120,000000,57.05,58.05,56.45,57.9,8003.8,0
+WEAT.US,D,20150121,000000,58.4,58.65,57.7,57.7,34900.8,0
+WEAT.US,D,20150122,000000,58.15,58.3,57.45,57.5,4258.400000000001,0
+WEAT.US,D,20150123,000000,57.15,57.7,56.95,57.05,5785.200000000001,0
+WEAT.US,D,20150126,000000,57.25,57.25,56.2,56.3,9227,0
+WEAT.US,D,20150127,000000,56.35,56.4,56.1,56.2,4085.8,0
+WEAT.US,D,20150128,000000,56,56.05,54.7,55,14041.400000000001,0
+WEAT.US,D,20150129,000000,54.8,55.5,54.8,55.35,3455.4,0
+WEAT.US,D,20150130,000000,55.35,55.4,54.05,54.75,16258.6,0
+WEAT.US,D,20150202,000000,54.65,54.65,53.5,53.6,19458.2,0
+WEAT.US,D,20150203,000000,54.35,55.7,54.05,55.55,15799.2,0
+WEAT.US,D,20150204,000000,55.55,56.1,54.85,55.35,16548.600000000002,0
+WEAT.US,D,20150205,000000,56.15,56.8,55.7,56.55,16750,0
+WEAT.US,D,20150206,000000,56.75,56.8,55.8,56.8,5494.8,0
+WEAT.US,D,20150209,000000,56.45,56.95,56.4,56.85,9760.6,0
+WEAT.US,D,20150210,000000,56.45,56.65,55.75,56.1,5129.6,0
+WEAT.US,D,20150211,000000,55.5,56.25,55.35,56.1,1847,0
+WEAT.US,D,20150212,000000,55.7,55.75,55.5,55.6,7500.6,0
+WEAT.US,D,20150213,000000,56.4,56.7,56.25,56.65,7532.6,0
+WEAT.US,D,20150217,000000,57.85,58.15,56.65,56.85,8845.6,0
+WEAT.US,D,20150218,000000,56.8,56.8,55.65,56.1,2042.2,0
+WEAT.US,D,20150219,000000,55.75,56.1,55.45,55.6,4735.400000000001,0
+WEAT.US,D,20150220,000000,55.25,55.25,54.15,54.15,11752.400000000001,0
+WEAT.US,D,20150223,000000,54.35,54.7,53.9,54.1,9603.2,0
+WEAT.US,D,20150224,000000,54.4,54.7,54.05,54.15,12182.6,0
+WEAT.US,D,20150225,000000,53.95,53.95,53.25,53.3,9601.4,0
+WEAT.US,D,20150226,000000,53.3,53.85,52.65,53.85,30213.4,0
+WEAT.US,D,20150227,000000,54.35,55.5,53.85,54.85,12955,0
+WEAT.US,D,20150302,000000,55.15,55.4,53.7,53.7,8000,0
+WEAT.US,D,20150303,000000,53.9,54.2,52.95,54.15,14600,0
+WEAT.US,D,20150304,000000,53.55,53.6,53.25,53.55,4180,0
+WEAT.US,D,20150305,000000,53.55,53.55,52,52,21220,0
+WEAT.US,D,20150306,000000,51.85,52.15,51.55,51.8,4400,0
+WEAT.US,D,20150309,000000,52.7,53.05,52.5,52.75,6540,0
+WEAT.US,D,20150310,000000,54.1,54.75,51.8,53.1,10860,0
+WEAT.US,D,20150311,000000,53.4,53.6,53.15,53.4,6580,0
+WEAT.US,D,20150312,000000,54.25,54.4,53.3,54.25,10340,0
+WEAT.US,D,20150313,000000,54.55,54.55,53.35,53.45,10440,0
+WEAT.US,D,20150316,000000,53.95,55.3,53.55,55.2,18300,0
+WEAT.US,D,20150317,000000,55.1,55.1,53.8,53.85,13240,0
+WEAT.US,D,20150318,000000,54.35,54.95,53.6,54.9,8560,0
+WEAT.US,D,20150319,000000,55.15,55.15,54.15,54.85,4940,0
+WEAT.US,D,20150320,000000,55.5,56.8,55.35,56.7,20900,0
+WEAT.US,D,20150323,000000,57.1,57.45,56.9,57.15,7400,0
+WEAT.US,D,20150324,000000,56.6,56.6,56,56.1,6260,0
+WEAT.US,D,20150325,000000,55.95,56,55.35,55.65,6880,0
+WEAT.US,D,20150326,000000,55.5,55.5,53.5,53.6,5520,0
+WEAT.US,D,20150327,000000,54,54.5,53.75,54.45,6360,0
+WEAT.US,D,20150330,000000,54.65,56.8,54.65,56.75,24540,0
+WEAT.US,D,20150331,000000,56,57.1,54.35,54.65,15800.6,0
+WEAT.US,D,20150401,000000,54.15,56.2,54,56.1,13580,0
+WEAT.US,D,20150402,000000,56,57.4,55.7,56.8,11840,0
+WEAT.US,D,20150406,000000,57.5,57.5,55.7,55.9,7380,0
+WEAT.US,D,20150407,000000,55.5,56.35,55,55.8,4440.6,0
+WEAT.US,D,20150408,000000,55.05,55.45,54.95,55.25,5320,0
+WEAT.US,D,20150409,000000,54.8,55.45,54.15,55.05,5994.200000000001,0
+WEAT.US,D,20150410,000000,55.05,55.7,54.9,55.65,4120,0
+WEAT.US,D,20150413,000000,54.35,54.35,53.1,53.2,12500,0
+WEAT.US,D,20150414,000000,53,53.1,52.5,52.85,7360,0
+WEAT.US,D,20150415,000000,52.85,53,51.95,51.95,9258,0
+WEAT.US,D,20150416,000000,52.2,52.45,51.65,52.25,28877.800000000003,0
+WEAT.US,D,20150417,000000,52.1,52.55,51.9,51.9,7860,0
+WEAT.US,D,20150420,000000,52,52.95,52,52.95,6071.8,0
+WEAT.US,D,20150421,000000,52.75,53.6,52,53.05,8328.6,0
+WEAT.US,D,20150422,000000,53.3,53.45,52.7,52.9,4673.6,0
+WEAT.US,D,20150423,000000,53.4,53.75,53.3,53.35,3900,0
+WEAT.US,D,20150424,000000,53,53,51.9,51.9,7200,0
+WEAT.US,D,20150427,000000,51.8,51.9,50.3,50.5,21340,0
+WEAT.US,D,20150428,000000,50.4,50.85,49.6,50.8,20660,0
+WEAT.US,D,20150429,000000,50.95,51.65,50.65,51.4,14240,0
+WEAT.US,D,20150430,000000,51.65,51.85,50.35,50.75,11080,0
+WEAT.US,D,20150501,000000,50.75,51.05,49.95,50.5,10180,0
+WEAT.US,D,20150504,000000,49.75,50.45,49.75,50.35,13600,0
+WEAT.US,D,20150505,000000,49.8,49.95,49.05,49.6,22780,0
+WEAT.US,D,20150506,000000,50.1,51.2,49.7,51,24650.4,0
+WEAT.US,D,20150507,000000,51.4,51.45,50.2,50.3,15280,0
+WEAT.US,D,20150508,000000,50.75,51.3,50.35,51.3,27480,0
+WEAT.US,D,20150511,000000,51,51.1,50.5,51.1,19780,0
+WEAT.US,D,20150512,000000,50.9,52,50.7,51.05,13037.6,0
+WEAT.US,D,20150513,000000,51.45,51.45,50.05,51.05,14940,0
+WEAT.US,D,20150514,000000,51.7,54.1,51.5,53.85,58660,0
+WEAT.US,D,20150515,000000,53.85,54,53.2,53.65,7781.6,0
+WEAT.US,D,20150518,000000,54.2,55.3,54,54.6,31902.4,0
+WEAT.US,D,20150519,000000,53.9,54.15,53.05,53.7,26040,0
+WEAT.US,D,20150520,000000,52.9,53.8,52.75,53.5,10600,0
+WEAT.US,D,20150521,000000,53.6,54.85,53.55,54.05,19460,0
+WEAT.US,D,20150522,000000,54.7,54.7,53.25,53.85,11480,0
+WEAT.US,D,20150526,000000,53.7,53.7,51.45,51.6,20516.4,0
+WEAT.US,D,20150527,000000,50.85,51.7,50.4,50.75,49960,0
+WEAT.US,D,20150528,000000,51.25,51.75,50.5,51,5347.200000000001,0
+WEAT.US,D,20150529,000000,50.6,50.9,49.6,49.9,49400,0
+WEAT.US,D,20150601,000000,49.95,51.6,49.8,51.55,12849.6,0
+WEAT.US,D,20150602,000000,52,53,51.3,52.85,30315.600000000002,0
+WEAT.US,D,20150603,000000,53.3,53.9,52.4,52.55,17480,0
+WEAT.US,D,20150604,000000,52.3,54.15,52.3,54,14720,0
+WEAT.US,D,20150605,000000,54,54.8,52.95,52.95,11580,0
+WEAT.US,D,20150608,000000,53.9,54.55,53.4,54.25,5260,0
+WEAT.US,D,20150609,000000,54.2,55.25,54.2,54.85,14895.400000000001,0
+WEAT.US,D,20150610,000000,55,55.2,53.05,53.25,16547.4,0
+WEAT.US,D,20150611,000000,52.65,53.1,52.2,52.4,8016.6,0
+WEAT.US,D,20150612,000000,52.5,52.75,52.15,52.25,5300,0
+WEAT.US,D,20150615,000000,51.85,51.9,50.7,50.7,14560,0
+WEAT.US,D,20150616,000000,50.85,51.1,50.5,50.5,8120,0
+WEAT.US,D,20150617,000000,52.05,52.15,50.65,51.15,9760,0
+WEAT.US,D,20150618,000000,51.2,51.75,50.6,50.75,13580,0
+WEAT.US,D,20150619,000000,50.85,51,50.4,50.75,5080,0
+WEAT.US,D,20150622,000000,51.05,52.15,51,51.95,8000,0
+WEAT.US,D,20150623,000000,52.05,53.9,52.05,53.7,11775.2,0
+WEAT.US,D,20150624,000000,53.5,54.5,53.05,53.3,13960,0
+WEAT.US,D,20150625,000000,53.65,54.75,53.35,54.4,11960,0
+WEAT.US,D,20150626,000000,56.45,57.2,55.5,56.95,49520,0
+WEAT.US,D,20150629,000000,57.5,58.75,57.1,58.4,88920,0
+WEAT.US,D,20150630,000000,58.25,61.35,57.2,61.3,73336.40000000001,0
+WEAT.US,D,20150701,000000,59.65,59.7,57.35,58.7,72840,0
+WEAT.US,D,20150702,000000,57.4,59.8,57.25,58.55,45120,0
+WEAT.US,D,20150706,000000,57.15,59.7,57.1,59.4,24080,0
+WEAT.US,D,20150707,000000,58.45,58.6,57.5,58.2,16220,0
+WEAT.US,D,20150708,000000,57.5,58.3,57.05,57.45,26160,0
+WEAT.US,D,20150709,000000,58,58.15,57.35,57.65,15080,0
+WEAT.US,D,20150710,000000,58.15,58.35,56.55,57.25,42680,0
+WEAT.US,D,20150713,000000,56.75,57.05,56.15,56.85,24500,0
+WEAT.US,D,20150714,000000,56.75,56.75,56.25,56.4,14087.800000000001,0
+WEAT.US,D,20150715,000000,55.9,56.7,55.8,56.45,16166.6,0
+WEAT.US,D,20150716,000000,56.95,57.15,56.1,56.15,12180,0
+WEAT.US,D,20150717,000000,55.75,55.8,54.75,55.4,29260,0
+WEAT.US,D,20150720,000000,54.5,54.75,53.75,53.75,21260,0
+WEAT.US,D,20150721,000000,53.05,53.9,52.5,52.55,35760,0
+WEAT.US,D,20150722,000000,52,52.8,51.5,51.7,22020,0
+WEAT.US,D,20150723,000000,52.35,52.65,51.7,52.3,7580,0
+WEAT.US,D,20150724,000000,51.85,51.85,51.15,51.25,19340,0
+WEAT.US,D,20150727,000000,50.95,51.3,50.35,50.45,10780,0
+WEAT.US,D,20150728,000000,50.9,51.75,50.75,51.55,32420,0
+WEAT.US,D,20150729,000000,51.2,51.2,50.15,50.25,18500,0
+WEAT.US,D,20150730,000000,50.5,50.75,49.75,49.95,20360,0
+WEAT.US,D,20150731,000000,50.3,50.35,49.75,49.85,13740,0
+WEAT.US,D,20150803,000000,49.5,50.15,49.25,50,24876,0
+WEAT.US,D,20150804,000000,50.45,50.55,49.55,49.65,21780,0
+WEAT.US,D,20150805,000000,50.1,50.4,49.85,50.35,2420,0
+WEAT.US,D,20150806,000000,50.55,51.1,50.4,50.7,8178.8,0
+WEAT.US,D,20150807,000000,50.95,51.4,50.45,51,11620,0
+WEAT.US,D,20150810,000000,51.2,52.75,51.2,52.35,9640,0
+WEAT.US,D,20150811,000000,51.8,51.8,50.5,50.8,9464,0
+WEAT.US,D,20150812,000000,51.25,51.4,48.6,49.35,32180,0
+WEAT.US,D,20150813,000000,49.55,50.45,49.4,50.4,12240,0
+WEAT.US,D,20150814,000000,50.2,50.95,50.05,50.5,12500,0
+WEAT.US,D,20150817,000000,50.5,50.75,49.75,50,7720,0
+WEAT.US,D,20150818,000000,49.9,49.9,49.2,49.45,9860,0
+WEAT.US,D,20150819,000000,49.35,49.5,48.85,49.25,12500,0
+WEAT.US,D,20150820,000000,48.85,50.3,48.85,50.1,7440,0
+WEAT.US,D,20150821,000000,50,50,49.15,49.45,6800,0
+WEAT.US,D,20150824,000000,49.2,50.15,48.6,50,17646,0
+WEAT.US,D,20150825,000000,51.05,51.05,49.1,49.45,16240,0
+WEAT.US,D,20150826,000000,49.4,49.4,48.75,48.95,3760,0
+WEAT.US,D,20150827,000000,48.75,49.35,48.3,48.55,11320,0
+WEAT.US,D,20150828,000000,48.65,48.65,47.9,48.1,11220,0
+WEAT.US,D,20150831,000000,47.65,48.15,47.35,48.15,16740,0
+WEAT.US,D,20150901,000000,48.3,48.4,47.75,47.8,16180,0
+WEAT.US,D,20150902,000000,47.8,48,47.25,47.45,4620,0
+WEAT.US,D,20150903,000000,47.35,47.4,46.2,46.2,18820,0
+WEAT.US,D,20150904,000000,46.55,46.7,46.2,46.6,2580,0
+WEAT.US,D,20150908,000000,46.3,47.2,46.3,47,5180,0
+WEAT.US,D,20150909,000000,47.3,47.3,46.75,46.8,2360,0
+WEAT.US,D,20150910,000000,46.95,47.45,46.95,47.3,2855.2000000000003,0
+WEAT.US,D,20150911,000000,47.45,48.3,46.6,48.15,11540,0
+WEAT.US,D,20150914,000000,48.5,49.7,48.5,49.6,7400,0
+WEAT.US,D,20150915,000000,49.15,49.2,48.75,48.9,5440,0
+WEAT.US,D,20150916,000000,48.65,48.8,47.75,48.25,4900,0
+WEAT.US,D,20150917,000000,48.15,48.15,47.65,47.65,6490.8,0
+WEAT.US,D,20150918,000000,48,48.3,47.45,47.95,30480,0
+WEAT.US,D,20150921,000000,47.95,49.15,47.95,48.95,7800,0
+WEAT.US,D,20150922,000000,48.45,49,48.3,48.8,11320,0
+WEAT.US,D,20150923,000000,49.5,50.05,49.5,49.9,12220,0
+WEAT.US,D,20150924,000000,49.35,49.95,49,49,3574.2000000000003,0
+WEAT.US,D,20150925,000000,49.9,50.25,49.9,50.2,11760,0
+WEAT.US,D,20150928,000000,50.5,50.75,49.4,49.9,9399.6,0
+WEAT.US,D,20150929,000000,49.6,50.15,49.55,49.55,4420,0
+WEAT.US,D,20150930,000000,49.9,50.65,49.05,50.4,4780,0
+WEAT.US,D,20151001,000000,50.9,51.3,50.7,50.7,9120,0
+WEAT.US,D,20151002,000000,50.45,51.05,50.1,50.2,21580,0
+WEAT.US,D,20151005,000000,50.7,50.7,50,50.5,3601.6000000000004,0
+WEAT.US,D,20151006,000000,51.05,51.75,50.95,51.75,10460,0
+WEAT.US,D,20151007,000000,52,52,50.65,50.7,5500,0
+WEAT.US,D,20151008,000000,51.2,51.2,50.15,50.3,7360,0
+WEAT.US,D,20151009,000000,50.55,50.8,49.75,50.2,23760,0
+WEAT.US,D,20151012,000000,50.2,50.25,49.7,50.15,4874,0
+WEAT.US,D,20151013,000000,49.9,51.3,49.9,51.1,16900,0
+WEAT.US,D,20151014,000000,51,51,50,50.1,3200,0
+WEAT.US,D,20151015,000000,50.5,50.65,49.5,49.5,18960,0
+WEAT.US,D,20151016,000000,49.75,49.9,48.45,48.75,21980,0
+WEAT.US,D,20151019,000000,48.15,48.6,47.85,47.95,7940,0
+WEAT.US,D,20151020,000000,48.05,48.45,47.8,48.3,5257,0
+WEAT.US,D,20151021,000000,48.4,48.8,48.4,48.75,6400,0
+WEAT.US,D,20151022,000000,48.9,49.05,48.25,48.35,7220,0
+WEAT.US,D,20151023,000000,48.45,48.45,47.7,48.3,15560,0
+WEAT.US,D,20151026,000000,48.65,50.1,48.65,49.95,14900,0
+WEAT.US,D,20151027,000000,49.9,50.6,49.4,49.55,6040,0
+WEAT.US,D,20151028,000000,49.55,49.7,48.8,49.65,6220,0
+WEAT.US,D,20151029,000000,49.8,50.25,49.8,50.25,10040,0
+WEAT.US,D,20151030,000000,50.3,50.8,50.2,50.65,4920,0
+WEAT.US,D,20151102,000000,50.35,50.35,49.3,49.4,3681.6000000000004,0
+WEAT.US,D,20151103,000000,49.5,50.05,49.5,50,5300,0
+WEAT.US,D,20151104,000000,49.9,51.2,49.35,50.95,7275.6,0
+WEAT.US,D,20151105,000000,50.55,50.9,50.2,50.5,5100,0
+WEAT.US,D,20151106,000000,50.15,50.75,50,50.55,3900,0
+WEAT.US,D,20151109,000000,50.25,50.25,48.75,48.8,6999,0
+WEAT.US,D,20151110,000000,48.75,48.75,47.65,48.15,20320,0
+WEAT.US,D,20151111,000000,48.15,48.2,47.55,48.15,4580,0
+WEAT.US,D,20151112,000000,47.9,48.3,47.75,48.25,940,0
+WEAT.US,D,20151113,000000,48,48,47.55,48,6100,0
+WEAT.US,D,20151116,000000,47.8,48.15,47.7,47.8,2720,0
+WEAT.US,D,20151117,000000,47.65,47.65,46.85,47.05,14400,0
+WEAT.US,D,20151118,000000,47.05,47.2,46.75,47.15,8660,0
+WEAT.US,D,20151119,000000,47.25,47.75,47.2,47.55,5600,0
+WEAT.US,D,20151120,000000,47.65,47.8,47.05,47.05,6480,0
+WEAT.US,D,20151123,000000,47.1,48.25,47.1,48.15,5960,0
+WEAT.US,D,20151124,000000,47.95,48.1,47.25,47.35,2120,0
+WEAT.US,D,20151125,000000,47.5,47.5,47.3,47.3,960,0
+WEAT.US,D,20151127,000000,47.35,47.35,46.45,46.5,7100,0
+WEAT.US,D,20151130,000000,46.65,47.1,46.6,46.6,1840,0
+WEAT.US,D,20151201,000000,46.5,46.75,46.05,46.1,5395.400000000001,0
+WEAT.US,D,20151202,000000,45.95,46.05,45.55,45.7,11057.6,0
+WEAT.US,D,20151203,000000,45.8,47.65,45.65,46.75,9564,0
+WEAT.US,D,20151204,000000,46.85,47.15,46.75,47,3880,0
+WEAT.US,D,20151207,000000,47.4,47.75,46.8,47,8760,0
+WEAT.US,D,20151208,000000,46.65,46.85,46.4,46.85,3719.8,0
+WEAT.US,D,20151209,000000,47,47.7,47,47.4,6840,0
+WEAT.US,D,20151210,000000,47.05,48.2,47.05,47.95,10000,0
+WEAT.US,D,20151211,000000,47.85,47.85,47.15,47.5,5260,0
+WEAT.US,D,20151214,000000,47.25,47.9,47.25,47.9,3699.8,0
+WEAT.US,D,20151215,000000,47.4,48.2,47.25,47.6,4640,0
+WEAT.US,D,20151216,000000,47.7,47.7,47,47.15,1200,0
+WEAT.US,D,20151217,000000,46.6,47.15,45.9,47.05,5220,0
+WEAT.US,D,20151218,000000,46.85,48.25,46.85,47.25,9880,0
+WEAT.US,D,20151221,000000,47.5,47.5,46.5,46.7,2800,0
+WEAT.US,D,20151222,000000,46.85,46.85,46,46.15,6164.400000000001,0
+WEAT.US,D,20151223,000000,46.25,46.25,45.75,45.75,5160,0
+WEAT.US,D,20151224,000000,45.9,46.05,45.565,45.6005,2392.6,0
+WEAT.US,D,20151228,000000,45.7,46.05,45.45,45.45,5150.400000000001,0
+WEAT.US,D,20151229,000000,45.9,46.35,45.45,46.35,22719,0
+WEAT.US,D,20151230,000000,46.3,46.495,45.65,45.692,4943.200000000001,0
+WEAT.US,D,20151231,000000,45.75,45.913,45.6,45.7,4587.8,0
+WEAT.US,D,20160104,000000,45.7,45.7,44.45,44.75,14354.2,0
+WEAT.US,D,20160105,000000,44.85,45.1495,44.7,44.7,4542.6,0
+WEAT.US,D,20160106,000000,44.7,45.25,44.5,44.95,6210.6,0
+WEAT.US,D,20160107,000000,44.65,45.498,44.4,45.4,7402.8,0
+WEAT.US,D,20160108,000000,45.8,46.3995,45.65,46.15,17370.2,0
+WEAT.US,D,20160111,000000,46.1,46.33,45.2,45.35,8226.4,0
+WEAT.US,D,20160112,000000,45.3,46.55,44.9,46.25,16645.2,0
+WEAT.US,D,20160113,000000,46.25,46.645,46,46.1,11158,0
+WEAT.US,D,20160114,000000,45.65,45.662,45.255,45.3,2802.8,0
+WEAT.US,D,20160115,000000,45.3,45.75,44.95,45.602,6085.400000000001,0
+WEAT.US,D,20160119,000000,46,46.05,45.4,45.55,2140,0
+WEAT.US,D,20160120,000000,45.455,45.7495,45.25,45.37,2846.6000000000004,0
+WEAT.US,D,20160121,000000,45.5005,45.734,45.5,45.555,2154,0
+WEAT.US,D,20160122,000000,45.85,46.15,45.825,45.85,2291.2000000000003,0
+WEAT.US,D,20160125,000000,46,46.4,45.85,46.25,6794.6,0
+WEAT.US,D,20160126,000000,46.25,47.05,46.25,46.65,6612,0
+WEAT.US,D,20160127,000000,46.5,46.65,45.75,46.15,9831.400000000001,0
+WEAT.US,D,20160128,000000,45.85,45.85,45.5,45.55,4714.400000000001,0
+WEAT.US,D,20160129,000000,45.6,46.15,45.6,46.15,5292.200000000001,0
+WEAT.US,D,20160201,000000,45.75,45.935,45.5,45.9,1080.2,0
+WEAT.US,D,20160202,000000,45.8495,46.4,45.75,45.85,12559.800000000001,0
+WEAT.US,D,20160203,000000,45.652,46.1,45.652,46,2844.4,0
+WEAT.US,D,20160204,000000,46.3,46.3,45.45,45.5,7204.8,0
+WEAT.US,D,20160205,000000,45.45,45.45,44.75,44.8,14914.6,0
+WEAT.US,D,20160208,000000,44.65,44.928,44.05,44.192,13350.2,0
+WEAT.US,D,20160209,000000,44.1,44.25,43.7,43.925,7070.200000000001,0
+WEAT.US,D,20160210,000000,44.05,44.5,44,44.25,7528.8,0
+WEAT.US,D,20160211,000000,44.55,44.7995,44.1005,44.25,7653.400000000001,0
+WEAT.US,D,20160212,000000,44.35,44.474,44,44.25,3031.2000000000003,0
+WEAT.US,D,20160216,000000,44.35,44.706,43.5,44.5,4704.400000000001,0
+WEAT.US,D,20160217,000000,44.75,45.25,44.75,45.05,831.2,0
+WEAT.US,D,20160218,000000,44.9,45.002,44.75,44.813,2540,0
+WEAT.US,D,20160219,000000,44.85,45,44.6,44.6995,13578.400000000001,0
+WEAT.US,D,20160222,000000,44.7,44.75,44.382,44.402,4565,0
+WEAT.US,D,20160223,000000,44.35,44.4495,43.65,43.85,4577.8,0
+WEAT.US,D,20160224,000000,43.75,43.85,43.012,43.4495,15838.800000000001,0
+WEAT.US,D,20160225,000000,43.65,43.7495,43.25,43.35,10282.800000000001,0
+WEAT.US,D,20160226,000000,43.594,43.75,43.1995,43.3,5787,0
+WEAT.US,D,20160229,000000,43.45,43.55,43.1505,43.35,4227.400000000001,0
+WEAT.US,D,20160301,000000,43.25,43.25,42.7,42.7995,5868.6,0
+WEAT.US,D,20160302,000000,43,43.1,42.45,43.05,11876.6,0
+WEAT.US,D,20160303,000000,43.5,43.95,43.2,43.78,36188,0
+WEAT.US,D,20160304,000000,44.25,44.25,43.5,44.0285,23563.4,0
+WEAT.US,D,20160307,000000,44.35,44.65,44.045,44.1,10562.2,0
+WEAT.US,D,20160308,000000,43.9,44.45,43.6745,44.4,32791.4,0
+WEAT.US,D,20160309,000000,44.35,44.645,44.058,44.576,5676,0
+WEAT.US,D,20160310,000000,44.5,45.4,44.5,45.35,6516.6,0
+WEAT.US,D,20160311,000000,45.5,45.55,45,45.445,8230.800000000001,0
+WEAT.US,D,20160314,000000,45.4,45.775,45.14,45.64,13251.800000000001,0
+WEAT.US,D,20160315,000000,45.45,45.6,45.105,45.6,2589,0
+WEAT.US,D,20160316,000000,45.45,45.45,44.95,45.1,6256,0
+WEAT.US,D,20160317,000000,45.1,45.3495,44.075,44.213,5964.200000000001,0
+WEAT.US,D,20160318,000000,44.15,44.3995,43.85,44.345,10591.400000000001,0
+WEAT.US,D,20160321,000000,44.5,45,44.35,44.5,9088.800000000001,0
+WEAT.US,D,20160322,000000,44.5005,44.75,44.45,44.593,3310.8,0
+WEAT.US,D,20160323,000000,44.5,44.5,44.2,44.335,5347.6,0
+WEAT.US,D,20160324,000000,44.15,44.2995,43.8555,44.2995,5894,0
+WEAT.US,D,20160328,000000,44.55,45.35,44.5495,44.85,11274.2,0
+WEAT.US,D,20160329,000000,45,45.4,44.82,45.357,5647.400000000001,0
+WEAT.US,D,20160330,000000,45.35,45.35,44.25,44.2505,7830.8,0
+WEAT.US,D,20160331,000000,44.3,45.1,43.5,44.9945,27330.2,0
+WEAT.US,D,20160401,000000,44.65,45.1505,44.65,45.15,3436.2000000000003,0
+WEAT.US,D,20160404,000000,45.1495,45.1995,44.8,45.0005,3446.4,0
+WEAT.US,D,20160405,000000,44.8995,45.15,44.85,45.05,3336.8,0
+WEAT.US,D,20160406,000000,44.6,44.6,43.9995,44.11,9680.4,0
+WEAT.US,D,20160407,000000,43.9,43.9,43.6,43.74,7514.200000000001,0
+WEAT.US,D,20160408,000000,43.8,43.9,43.7,43.84,1771.4,0
+WEAT.US,D,20160411,000000,43.4,43.4,42.6195,42.7,14033.800000000001,0
+WEAT.US,D,20160412,000000,42.9,43.5,42.9,43.01,10804.400000000001,0
+WEAT.US,D,20160413,000000,43.35,44.25,43.35,43.95,12027.6,0
+WEAT.US,D,20160414,000000,43.9,43.9,43.3495,43.7325,4851.6,0
+WEAT.US,D,20160415,000000,43.7005,44.13,43.511,43.9505,2439.8,0
+WEAT.US,D,20160418,000000,44.25,45.25,44.1,45.25,28271.600000000002,0
+WEAT.US,D,20160419,000000,45.8,46.35,45.25,46.25,19592,0
+WEAT.US,D,20160420,000000,46.55,47.95,46.25,47.95,15127.800000000001,0
+WEAT.US,D,20160421,000000,47.95,47.95,46.55,46.75,16162,0
+WEAT.US,D,20160422,000000,45.8,46.15,44.347,44.45,29429,0
+WEAT.US,D,20160425,000000,44,45.4,44,44.8995,8703.2,0
+WEAT.US,D,20160426,000000,45.15,45.7,44.615,45.65,12347.2,0
+WEAT.US,D,20160427,000000,45.55,45.59,45.0535,45.45,6446.6,0
+WEAT.US,D,20160428,000000,46.15,46.55,45.5,45.6,24746.2,0
+WEAT.US,D,20160429,000000,45.85,46.0495,45.3825,45.95,14885,0
+WEAT.US,D,20160502,000000,45.95,45.95,45.3,45.79,9775.4,0
+WEAT.US,D,20160503,000000,45.65,46.1,44,44.2465,40681.8,0
+WEAT.US,D,20160504,000000,44.15,44.65,44.15,44.2,9146.800000000001,0
+WEAT.US,D,20160505,000000,44.3,44.3,43.3545,43.5,25524.800000000003,0
+WEAT.US,D,20160506,000000,43.55,44.015,43.5,43.7,14818,0
+WEAT.US,D,20160509,000000,43.6,43.6,42.85,42.9555,20743.4,0
+WEAT.US,D,20160510,000000,42.8,43.618,42.8,43.45,18301.4,0
+WEAT.US,D,20160511,000000,43.5,43.65,43,43.2,22809.600000000002,0
+WEAT.US,D,20160512,000000,43.5,43.75,43.3315,43.75,28213.800000000003,0
+WEAT.US,D,20160513,000000,43.5,44.25,43.5,44,18555.600000000002,0
+WEAT.US,D,20160516,000000,44.1,44.1,43.4,43.95,13062.6,0
+WEAT.US,D,20160517,000000,44.2,44.7,44.2,44.55,11443.2,0
+WEAT.US,D,20160518,000000,44.3,44.75,44.25,44.3005,9522.800000000001,0
+WEAT.US,D,20160519,000000,43.95,43.95,43.2,43.7,16003.800000000001,0
+WEAT.US,D,20160520,000000,43.85,44.0855,43.357,43.67,3696.4,0
+WEAT.US,D,20160523,000000,43.25,43.65,43.25,43.35,5466.200000000001,0
+WEAT.US,D,20160524,000000,43.05,43.7,43,43.55,7578.200000000001,0
+WEAT.US,D,20160525,000000,43.6,43.65,43.2505,43.6,5034.8,0
+WEAT.US,D,20160526,000000,44,44.85,43.5,44.8,34997.4,0
+WEAT.US,D,20160527,000000,44.7,44.95,44.5005,44.66,8595.800000000001,0
+WEAT.US,D,20160531,000000,44.55,44.5895,43.5,43.65,20720.600000000002,0
+WEAT.US,D,20160601,000000,43.6,44.2995,43.6,44.15,12001.6,0
+WEAT.US,D,20160602,000000,44.3,45.245,44.25,45.05,29935,0
+WEAT.US,D,20160603,000000,45.2,46.05,44.95,46.05,57878.200000000004,0
+WEAT.US,D,20160606,000000,46.65,47.5,46.6055,47.1,36102.6,0
+WEAT.US,D,20160607,000000,47,47.4,46.6,47.3,23102.2,0
+WEAT.US,D,20160608,000000,47.35,48.3495,47.35,47.95,48446.4,0
+WEAT.US,D,20160609,000000,47.55,47.6995,46.9,47.3315,35556.8,0
+WEAT.US,D,20160610,000000,47.15,47.45,46.05,46.1995,29078.800000000003,0
+WEAT.US,D,20160613,000000,46.625,46.85,45.95,46.05,16687.600000000002,0
+WEAT.US,D,20160614,000000,45.95,46.1,45.2,45.8,17645.8,0
+WEAT.US,D,20160615,000000,45.75,45.75,44.8,45.05,23394.600000000002,0
+WEAT.US,D,20160616,000000,45,45,44.4,44.6,22641.800000000003,0
+WEAT.US,D,20160617,000000,44.95,45.35,44.55,45.29,18483,0
+WEAT.US,D,20160620,000000,45.05,45.2495,44.8,44.95,18412.4,0
+WEAT.US,D,20160621,000000,44.45,44.462,43.5,43.7,46398.200000000004,0
+WEAT.US,D,20160622,000000,43.85,43.95,43.5,43.55,20062.600000000002,0
+WEAT.US,D,20160623,000000,43.5,43.55,42.95,43.05,24010.4,0
+WEAT.US,D,20160624,000000,42.5,42.95,42.15,42.9,36266.200000000004,0
+WEAT.US,D,20160627,000000,42.8,43.2,42,42.151,75734.2,0
+WEAT.US,D,20160628,000000,42.85,42.85,42,42.028,21610.4,0
+WEAT.US,D,20160629,000000,42.25,42.25,41.15,41.2495,53645,0
+WEAT.US,D,20160630,000000,41.4,41.75,40.5,41.25,66269.6,0
+WEAT.US,D,20160701,000000,40.75,40.75,39.8,39.9,95003.40000000001,0
+WEAT.US,D,20160705,000000,40.4,40.4,38.662,40.15,78935.40000000001,0
+WEAT.US,D,20160706,000000,39.75,39.8055,39.15,39.75,44529.600000000006,0
+WEAT.US,D,20160707,000000,40.6,40.65,39.4855,39.55,247628.40000000002,0
+WEAT.US,D,20160708,000000,39.85,40.75,39.825,40.55,74752,0
+WEAT.US,D,20160711,000000,40.85,41,39.6,39.95,91247.6,0
+WEAT.US,D,20160712,000000,40,40.65,39.6,40.6,56851.4,0
+WEAT.US,D,20160713,000000,41,41.6995,40.807,40.9,36205,0
+WEAT.US,D,20160714,000000,41.45,41.45,40.3,40.75,33425,0
+WEAT.US,D,20160715,000000,40.8,40.8495,40.15,40.3,26555,0
+WEAT.US,D,20160718,000000,40.4,40.515,39.8,40.4,37358,0
+WEAT.US,D,20160719,000000,40.1,40.1,39.35,39.65,36764.200000000004,0
+WEAT.US,D,20160720,000000,39.55,39.65,38.5505,39.05,88226,0
+WEAT.US,D,20160721,000000,39.25,39.545,38.75,39.4,43668.4,0
+WEAT.US,D,20160722,000000,39.2,40.2,38.6,40.1,38210.6,0
+WEAT.US,D,20160725,000000,40.55,40.75,39.85,40.55,76812.40000000001,0
+WEAT.US,D,20160726,000000,40.2,40.5,39.55,39.675,18750.2,0
+WEAT.US,D,20160727,000000,39.95,39.95,39.4505,39.4995,18788.2,0
+WEAT.US,D,20160728,000000,39.75,39.75,38.95,39.15,52082.4,0
+WEAT.US,D,20160729,000000,39,39.15,38.625,39,24709.2,0
+WEAT.US,D,20160801,000000,39.15,39.45,38.75,38.8,93563.8,0
+WEAT.US,D,20160802,000000,39.05,39.195,38.2,38.5,52092,0
+WEAT.US,D,20160803,000000,38.7,39.4495,38.5,39.1005,20650.600000000002,0
+WEAT.US,D,20160804,000000,39.4,39.496,38.75,38.8,17962.8,0
+WEAT.US,D,20160805,000000,38.8,39.5,38.55,39.25,15524.2,0
+WEAT.US,D,20160808,000000,39.25,39.35,38.65,39.2,56253.600000000006,0
+WEAT.US,D,20160809,000000,38.95,39.25,38.805,39,36851.4,0
+WEAT.US,D,20160810,000000,38.9,39.65,38.85,39.25,38377.200000000004,0
+WEAT.US,D,20160811,000000,39.35,39.35,38.8685,39.05,47693.4,0
+WEAT.US,D,20160812,000000,38.95,39.25,37.95,39.25,57395.200000000004,0
+WEAT.US,D,20160815,000000,39.45,39.5995,38.7005,38.8,39389.8,0
+WEAT.US,D,20160816,000000,38.7,39.15,38.4,39,24131.600000000002,0
+WEAT.US,D,20160817,000000,38.95,39.235,38.555,39.05,36931.200000000004,0
+WEAT.US,D,20160818,000000,39,39.35,38.8,39.3,25639.2,0
+WEAT.US,D,20160819,000000,39.2,39.75,38.9,39.35,47488.600000000006,0
+WEAT.US,D,20160822,000000,39.05,39.29,38.75,38.95,35164.4,0
+WEAT.US,D,20160823,000000,38.65,38.75,38.3,38.35,44803.8,0
+WEAT.US,D,20160824,000000,38.15,38.2395,38,38.1005,19686.4,0
+WEAT.US,D,20160825,000000,38.2,38.2,37.85,37.85,37812,0
+WEAT.US,D,20160826,000000,37.95,37.95,36.5,36.55,215627.40000000002,0
+WEAT.US,D,20160829,000000,36.3,36.425,35.75,35.75,83952.40000000001,0
+WEAT.US,D,20160830,000000,36,36.1475,35.3,35.35,43097.4,0
+WEAT.US,D,20160831,000000,35.35,35.7,35,35.25,61486.8,0
+WEAT.US,D,20160901,000000,35.6,35.85,35.3,35.65,76701.40000000001,0
+WEAT.US,D,20160902,000000,36.05,36.15,35.75,36,48374.200000000004,0
+WEAT.US,D,20160906,000000,35.75,36.1995,35.5995,35.75,28514.2,0
+WEAT.US,D,20160907,000000,35.9005,36.3,35.9005,36,63330.200000000004,0
+WEAT.US,D,20160908,000000,36.2,36.4495,35.75,36.35,64754.200000000004,0
+WEAT.US,D,20160909,000000,36.15,36.2495,35.8,36.1505,20971.800000000003,0
+WEAT.US,D,20160912,000000,35.95,36.7,35.95,36.5,37842,0
+WEAT.US,D,20160913,000000,36.25,36.25,35.75,35.8,25065.2,0
+WEAT.US,D,20160914,000000,35.75,36.1995,35.4,36.15,26896.2,0
+WEAT.US,D,20160915,000000,36.15,36.5,35.905,36,20673.2,0
+WEAT.US,D,20160916,000000,35.8,36.3,35.65,36.1505,20505.4,0
+WEAT.US,D,20160919,000000,36.25,36.3575,35.7005,36.105,43224.600000000006,0
+WEAT.US,D,20160920,000000,36.05,36.45,36,36.1,53995,0
+WEAT.US,D,20160921,000000,36.05,36.3995,35.9,36.15,14625.800000000001,0
+WEAT.US,D,20160922,000000,36.45,36.55,36.0995,36.2,6878.8,0
+WEAT.US,D,20160923,000000,36.35,36.425,36.0125,36.1,13078.400000000001,0
+WEAT.US,D,20160926,000000,36.2,36.2,35.55,35.575,15501.2,0
+WEAT.US,D,20160927,000000,35.7,36.0495,35.35,35.9835,21942.600000000002,0
+WEAT.US,D,20160928,000000,36.25,36.25,35.85,36.0505,8911.6,0
+WEAT.US,D,20160929,000000,36.25,36.25,35.6505,35.75,7668.8,0
+WEAT.US,D,20160930,000000,35.7,35.9445,35.172,35.8505,25532.800000000003,0
+WEAT.US,D,20161003,000000,35.85,35.85,35.1945,35.45,22860.2,0
+WEAT.US,D,20161004,000000,35.4,35.6,35.2,35.4,22728,0
+WEAT.US,D,20161005,000000,35.4,36.25,35.15,36.2,32297.800000000003,0
+WEAT.US,D,20161006,000000,36.25,36.45,35.25,35.5,31206.4,0
+WEAT.US,D,20161007,000000,35.6,35.8,35.3,35.3,20244.600000000002,0
+WEAT.US,D,20161010,000000,35.65,35.95,35.5,35.95,24608,0
+WEAT.US,D,20161011,000000,35.95,36.15,35.6,35.95,14882,0
+WEAT.US,D,20161012,000000,35.9,36.5,35.3,35.35,50560.200000000004,0
+WEAT.US,D,20161013,000000,35.6,36.9,35.6,36.85,72769.2,0
+WEAT.US,D,20161014,000000,37.05,37.55,36.95,37.0995,59645.8,0
+WEAT.US,D,20161017,000000,37.3,37.35,36.801,37.35,24371.600000000002,0
+WEAT.US,D,20161018,000000,37.05,37.5,36.985,37.2,75453.6,0
+WEAT.US,D,20161019,000000,36.95,37.35,36.6505,37.35,16580.8,0
+WEAT.US,D,20161020,000000,37.4,37.4,36.95,37,16661,0
+WEAT.US,D,20161021,000000,36.85,37,36.7505,36.854,16658.8,0
+WEAT.US,D,20161024,000000,36.85,36.85,35.85,36.05,38023.200000000004,0
+WEAT.US,D,20161025,000000,36,36.35,35.85,36.25,15630.400000000001,0
+WEAT.US,D,20161026,000000,36.35,36.8,36.1005,36.6695,18523.8,0
+WEAT.US,D,20161027,000000,36.75,37.15,36.6005,36.9,43907,0
+WEAT.US,D,20161028,000000,36.7,36.8,36.3015,36.5,24857.600000000002,0
+WEAT.US,D,20161031,000000,36.5,36.8,36.445,36.7,102059,0
+WEAT.US,D,20161101,000000,36.7,36.8995,36.4,36.65,55375,0
+WEAT.US,D,20161102,000000,36.75,36.95,36.45,36.8,26252.2,0
+WEAT.US,D,20161103,000000,36.7,36.8,36.25,36.65,23447,0
+WEAT.US,D,20161104,000000,36.4,36.65,36.35,36.5915,18224,0
+WEAT.US,D,20161107,000000,36.55,36.55,36,36.4,27729.600000000002,0
+WEAT.US,D,20161108,000000,36.35,37,36.35,36.7,28132.4,0
+WEAT.US,D,20161109,000000,36.5,36.75,35.9,36.2,35473.4,0
+WEAT.US,D,20161110,000000,36.25,36.4,35.65,35.85,41236.4,0
+WEAT.US,D,20161111,000000,35.95,36,35.65,35.836,19158,0
+WEAT.US,D,20161114,000000,35.55,35.55,35.0495,35.1,59862.8,0
+WEAT.US,D,20161115,000000,35.25,35.65,35.2,35.6,21076.600000000002,0
+WEAT.US,D,20161116,000000,35.45,35.66,35.2,35.2005,23367,0
+WEAT.US,D,20161117,000000,35.3,35.7995,35.2,35.75,35190,0
+WEAT.US,D,20161118,000000,35.6,36.1,35.4525,35.9,20456.2,0
+WEAT.US,D,20161121,000000,36.1,36.2575,35.807,36.1,47438.8,0
+WEAT.US,D,20161122,000000,36,36.25,36,36.25,8353.800000000001,0
+WEAT.US,D,20161123,000000,35.95,35.95,35.5,35.85,11500,0
+WEAT.US,D,20161125,000000,35.75,36,35.65,35.65,7755.200000000001,0
+WEAT.US,D,20161128,000000,35.5,35.5775,35.2,35.35,28089.800000000003,0
+WEAT.US,D,20161129,000000,35.25,35.25,34.6,34.65,79837.8,0
+WEAT.US,D,20161130,000000,34.55,35.05,34.25,34.25,61466.600000000006,0
+WEAT.US,D,20161201,000000,34.25,34.25,33.55,33.65,63170.600000000006,0
+WEAT.US,D,20161202,000000,33.95,34.3,33.7,34.3,24839.2,0
+WEAT.US,D,20161205,000000,34.4,34.6,34.15,34.45,27621,0
+WEAT.US,D,20161206,000000,34.4,34.792,34.3,34.35,22618.4,0
+WEAT.US,D,20161207,000000,34.25,34.275,33.75,33.9,29181.800000000003,0
+WEAT.US,D,20161208,000000,34.2,34.4,33.95,34.4,20439.4,0
+WEAT.US,D,20161209,000000,34.25,34.95,34.05,34.75,20932.2,0
+WEAT.US,D,20161212,000000,34.5,35,34.415,34.9495,19024,0
+WEAT.US,D,20161213,000000,35,35.25,34.9,35,19513.2,0
+WEAT.US,D,20161214,000000,34.85,35.095,34.788,35.05,6602.200000000001,0
+WEAT.US,D,20161215,000000,34.75,34.891,34.3,34.35,19683.4,0
+WEAT.US,D,20161216,000000,34.4,34.602,34.243,34.55,16075.400000000001,0
+WEAT.US,D,20161219,000000,34.8,34.8,34.15,34.45,14578.6,0
+WEAT.US,D,20161220,000000,34.15,34.5,33.95,34.1,9292.6,0
+WEAT.US,D,20161221,000000,34,34.1635,33.9,33.9,18457.8,0
+WEAT.US,D,20161222,000000,33.9,33.95,33.6,33.75,30227.2,0
+WEAT.US,D,20161223,000000,33.6,33.695,33.45,33.55,28752.600000000002,0
+WEAT.US,D,20161227,000000,33.8,34.6,33.75,34.4,18955.8,0
+WEAT.US,D,20161228,000000,34.35,34.55,33.9,34,26954.800000000003,0
+WEAT.US,D,20161229,000000,34.35,34.445,34.15,34.2,19182.4,0
+WEAT.US,D,20161230,000000,34.25,34.5,34.2,34.4,26394.2,0
+WEAT.US,D,20170103,000000,34.55,34.71,34.2,34.3,15392.6,0
+WEAT.US,D,20170104,000000,34.3,35,34.2,34.9,20069.600000000002,0
+WEAT.US,D,20170105,000000,35,35.55,35,35.4195,109191.6,0
+WEAT.US,D,20170106,000000,35.5,35.65,35.35,35.5,35585.6,0
+WEAT.US,D,20170109,000000,35.75,35.95,35.3505,35.9,26131.800000000003,0
+WEAT.US,D,20170110,000000,35.75,35.9,35.55,35.85,17994.2,0
+WEAT.US,D,20170111,000000,35.75,35.75,34.8,35.3,30762.600000000002,0
+WEAT.US,D,20170112,000000,35.4,36,35.3,35.85,22401,0
+WEAT.US,D,20170113,000000,35.7,36.05,35.4,35.95,22934.4,0
+WEAT.US,D,20170117,000000,36.5,36.85,36.3,36.8,93224.40000000001,0
+WEAT.US,D,20170118,000000,36.8,36.8,36.3,36.4,23580.600000000002,0
+WEAT.US,D,20170119,000000,36.2,36.25,35.9,36,24057.4,0
+WEAT.US,D,20170120,000000,36.1,36.4,36,36.4,53124,0
+WEAT.US,D,20170123,000000,36.35,36.6,36.207,36.6,58674.4,0
+WEAT.US,D,20170124,000000,36.45,36.45,36.1,36.2,18086.2,0
+WEAT.US,D,20170125,000000,35.95,36.2,35.75,35.95,24597.4,0
+WEAT.US,D,20170126,000000,35.95,36.25,35.55,35.95,15101.400000000001,0
+WEAT.US,D,20170127,000000,35.8,35.947,35.45,35.55,21479,0
+WEAT.US,D,20170130,000000,35.5,35.5,35.05,35.05,41812.4,0
+WEAT.US,D,20170131,000000,35.1,35.45,35.05,35.45,35254.4,0
+WEAT.US,D,20170201,000000,35.35,36.45,35.25,36.45,51652.200000000004,0
+WEAT.US,D,20170202,000000,36.4,36.6,36.15,36.4,20142.600000000002,0
+WEAT.US,D,20170203,000000,36.3,36.446,35.95,36,12274,0
+WEAT.US,D,20170206,000000,36,36.2995,35.5,35.6,15530,0
+WEAT.US,D,20170207,000000,35.65,36,35.3,36,14843.400000000001,0
+WEAT.US,D,20170208,000000,35.991,36.1255,35.7,36,11921.6,0
+WEAT.US,D,20170209,000000,36.05,36.9,35.993,36.775,20930,0
+WEAT.US,D,20170210,000000,37.05,37.5,36.85,37.5,59428.8,0
+WEAT.US,D,20170213,000000,37.25,37.95,37.15,37.7,40327.8,0
+WEAT.US,D,20170214,000000,37.6,37.65,37.35,37.6,34430.200000000004,0
+WEAT.US,D,20170215,000000,37.4,37.9,37.35,37.8995,41092.200000000004,0
+WEAT.US,D,20170216,000000,38,38.55,37.25,37.25,74241.8,0
+WEAT.US,D,20170217,000000,37.35,37.485,37,37.15,42780.600000000006,0
+WEAT.US,D,20170221,000000,37.45,37.45,36.6,36.75,41353.200000000004,0
+WEAT.US,D,20170222,000000,36.85,37.193,36.8,37.15,12727,0
+WEAT.US,D,20170223,000000,37.21,37.21,36.8,36.95,14405.800000000001,0
+WEAT.US,D,20170224,000000,36.95,36.95,36.4,36.5,44026.8,0
+WEAT.US,D,20170227,000000,36.7,36.7,35.8,35.9,98178,0
+WEAT.US,D,20170228,000000,36.2,37.0485,36.1,36.3,27991.2,0
+WEAT.US,D,20170301,000000,36.35,37.25,36.35,37.15,25636.2,0
+WEAT.US,D,20170302,000000,37,37.2,36.69,36.8,16176.2,0
+WEAT.US,D,20170303,000000,36.8,37.095,36.607,36.8,11589.2,0
+WEAT.US,D,20170306,000000,37.25,37.55,37.1,37.35,20751.800000000003,0
+WEAT.US,D,20170307,000000,37.15,37.25,36.65,37.2,20203.600000000002,0
+WEAT.US,D,20170308,000000,37,37,36.4,36.4,20024,0
+WEAT.US,D,20170309,000000,36.15,36.6655,36.1,36.3,11488,0
+WEAT.US,D,20170310,000000,36.057,36.35,35.85,36,26524,0
+WEAT.US,D,20170313,000000,35.75,35.75,35.1,35.1,120209.20000000001,0
+WEAT.US,D,20170314,000000,35.1,35.35,35,35.1,37665,0
+WEAT.US,D,20170315,000000,35.4,35.55,35.3,35.55,18255.2,0
+WEAT.US,D,20170316,000000,35.75,35.75,35.5,35.5,17373.2,0
+WEAT.US,D,20170317,000000,35.55,35.65,35.3,35.55,13519.400000000001,0
+WEAT.US,D,20170320,000000,35.75,35.75,35.05,35.05,15657.2,0
+WEAT.US,D,20170321,000000,35.15,35.15,34.7,34.95,65088.200000000004,0
+WEAT.US,D,20170322,000000,34.8,34.95,34.5,34.55,37162.4,0
+WEAT.US,D,20170323,000000,34.45,34.7,34.45,34.5,18564.8,0
+WEAT.US,D,20170324,000000,34.7,34.8,34.6,34.7,8823.800000000001,0
+WEAT.US,D,20170327,000000,34.65,34.65,34.25,34.35,15846.800000000001,0
+WEAT.US,D,20170328,000000,34.5675,34.65,34.45,34.5,20315.600000000002,0
+WEAT.US,D,20170329,000000,34.65,34.7,34.45,34.65,13001.6,0
+WEAT.US,D,20170330,000000,34.65,34.65,34.25,34.3,11427.2,0
+WEAT.US,D,20170331,000000,34.5,35,34,34.7,35955,0
+WEAT.US,D,20170403,000000,34.95,35.2,34.65,34.65,27912,0
+WEAT.US,D,20170404,000000,34.8085,34.9395,34.7,34.7,12381.6,0
+WEAT.US,D,20170405,000000,34.85,34.95,34.7,34.75,20064.800000000003,0
+WEAT.US,D,20170406,000000,34.85,34.85,34.35,34.35,14771.800000000001,0
+WEAT.US,D,20170407,000000,34.5,34.5,34.1,34.4,16187,0
+WEAT.US,D,20170410,000000,34.4,34.75,34.381,34.65,7197.400000000001,0
+WEAT.US,D,20170411,000000,34.8,35.25,34.45,35.15,21550.600000000002,0
+WEAT.US,D,20170412,000000,35.05,35.35,35.05,35.2,11468.800000000001,0
+WEAT.US,D,20170413,000000,35.1,35.271,34.8,34.85,8258.6,0
+WEAT.US,D,20170417,000000,34.9,34.9,34.23,34.342,28494,0
+WEAT.US,D,20170418,000000,34.3,34.45,34.1,34.4,31819.800000000003,0
+WEAT.US,D,20170419,000000,34.4,34.66,34.1,34.35,15632,0
+WEAT.US,D,20170420,000000,34.4,34.4735,33.3,33.4,94263,0
+WEAT.US,D,20170421,000000,33.3,33.5995,33,33.3995,60167.8,0
+WEAT.US,D,20170424,000000,33.55,33.55,33.107,33.2,28102.4,0
+WEAT.US,D,20170425,000000,33.15,33.9,33,33.75,64931.8,0
+WEAT.US,D,20170426,000000,33.7,34.1,33.5,33.5,38011,0
+WEAT.US,D,20170427,000000,33.75,34.1,33.624,34.05,29332.800000000003,0
+WEAT.US,D,20170428,000000,34,34.1845,33.9,34,16692,0
+WEAT.US,D,20170501,000000,34.8,35.8,34.75,35.6,63930.600000000006,0
+WEAT.US,D,20170502,000000,35.85,36.05,35.35,35.75,88205.40000000001,0
+WEAT.US,D,20170503,000000,35.6,35.75,35.2,35.575,14301.800000000001,0
+WEAT.US,D,20170504,000000,35.4,35.4,34.35,34.4,33509,0
+WEAT.US,D,20170505,000000,34.65,34.9495,34.65,34.8,20183,0
+WEAT.US,D,20170508,000000,34.65,34.65,34.25,34.3,21722.4,0
+WEAT.US,D,20170509,000000,34.25,34.25,33.9,34.1,165949.6,0
+WEAT.US,D,20170510,000000,34.3,34.5,33.7,34.25,105287.8,0
+WEAT.US,D,20170511,000000,34.25,34.345,33.95,34.25,17300.600000000002,0
+WEAT.US,D,20170512,000000,34.3,34.35,34.05,34.2,11248.6,0
+WEAT.US,D,20170515,000000,34,34,33.45,33.65,43747.200000000004,0
+WEAT.US,D,20170516,000000,33.4,33.7,33.4,33.65,27628.600000000002,0
+WEAT.US,D,20170517,000000,33.75,34.1,33.75,33.95,21704,0
+WEAT.US,D,20170518,000000,33.7,33.826,33.45,33.8,26034.600000000002,0
+WEAT.US,D,20170519,000000,33.95,34.5,33.93,34.45,33619.6,0
+WEAT.US,D,20170522,000000,34.5,34.85,34.3,34.45,28765,0
+WEAT.US,D,20170523,000000,34.4,34.45,34,34.25,32645.4,0
+WEAT.US,D,20170524,000000,34.35,34.35,33.961,34.25,17152,0
+WEAT.US,D,20170525,000000,34.25,34.445,34.1,34.15,23002.4,0
+WEAT.US,D,20170526,000000,34.15,34.6,34.0505,34.6,15759.800000000001,0
+WEAT.US,D,20170530,000000,34.35,34.35,33.8,34.1,27512.4,0
+WEAT.US,D,20170531,000000,34.1,34.3585,33.95,33.9875,19950.2,0
+WEAT.US,D,20170601,000000,34.1,34.1,33.45,33.9,25538,0
+WEAT.US,D,20170602,000000,33.85,34.2,33.85,33.95,9675.2,0
+WEAT.US,D,20170605,000000,34.05,34.05,33.75,33.85,5161.400000000001,0
+WEAT.US,D,20170606,000000,34.2,34.6,34.2,34.3,20254.4,0
+WEAT.US,D,20170607,000000,34.55,35.1495,34.55,34.95,39227.200000000004,0
+WEAT.US,D,20170608,000000,35.15,35.7,35.05,35.05,54946,0
+WEAT.US,D,20170609,000000,34.95,35.53,34.95,35.02,61415.8,0
+WEAT.US,D,20170612,000000,34.75,34.75,34.12,34.3,32572,0
+WEAT.US,D,20170613,000000,34.7,35.1175,34.45,34.95,14873.400000000001,0
+WEAT.US,D,20170614,000000,35,35.5,34.85,35,33032.8,0
+WEAT.US,D,20170615,000000,34.65,35.8335,34.6,35.75,40249.200000000004,0
+WEAT.US,D,20170616,000000,36,36.65,36,36.5,74888.2,0
+WEAT.US,D,20170619,000000,36.55,36.877,36.25,36.25,58305.8,0
+WEAT.US,D,20170620,000000,36.4265,36.85,36.25,36.75,98823.6,0
+WEAT.US,D,20170621,000000,36.3,36.65,36.25,36.25,29669.4,0
+WEAT.US,D,20170622,000000,36.05,36.1,35.7,36.05,30646.4,0
+WEAT.US,D,20170623,000000,36.05,36.25,35.7,35.7,11456.400000000001,0
+WEAT.US,D,20170626,000000,35.5,35.5,35.25,35.35,20160.2,0
+WEAT.US,D,20170627,000000,35.3,35.7775,35.3,35.55,18246,0
+WEAT.US,D,20170628,000000,35.5,35.85,35.45,35.7,11764.6,0
+WEAT.US,D,20170629,000000,36.35,37.3,36.35,37.15,73424.8,0
+WEAT.US,D,20170630,000000,37.75,39.15,37.75,39.15,176552.2,0
+WEAT.US,D,20170703,000000,39.6,41.2,39.6,41.2,159191.2,0
+WEAT.US,D,20170705,000000,41.15,42.1585,39.85,41.45,217405.40000000002,0
+WEAT.US,D,20170706,000000,39.85,40.7,39.8,40.25,130468.20000000001,0
+WEAT.US,D,20170707,000000,40.05,40.6,39.7,39.7,61000.8,0
+WEAT.US,D,20170710,000000,40.85,41.1455,40.7,41.05,50820.200000000004,0
+WEAT.US,D,20170711,000000,40.8,41.4685,40.5945,41.05,138207.4,0
+WEAT.US,D,20170712,000000,40.85,40.9,40,40.05,59129.4,0
+WEAT.US,D,20170713,000000,39.65,39.65,38.35,38.7,167741.80000000002,0
+WEAT.US,D,20170714,000000,38.8,39.15,38.4,38.65,53370.8,0
+WEAT.US,D,20170717,000000,38.45,38.5,38.25,38.3,45915.200000000004,0
+WEAT.US,D,20170718,000000,38.8,39,38,38.2,41656.4,0
+WEAT.US,D,20170719,000000,38,38.4,37.85,38.15,64164.600000000006,0
+WEAT.US,D,20170720,000000,38.05,38.4,37.75,38.385,27500.4,0
+WEAT.US,D,20170721,000000,38.25,38.55,37.7,37.95,37079,0
+WEAT.US,D,20170724,000000,37.5,37.55,37,37.35,50043.8,0
+WEAT.US,D,20170725,000000,37.05,37.05,36.4,36.45,57324.600000000006,0
+WEAT.US,D,20170726,000000,36.6,36.86,36.4,36.65,53884.8,0
+WEAT.US,D,20170727,000000,37,37.15,36.75,36.8,66765.2,0
+WEAT.US,D,20170728,000000,37,37.4,36.8,36.85,46288.8,0
+WEAT.US,D,20170731,000000,36.5,36.85,36.3025,36.575,81951.20000000001,0
+WEAT.US,D,20170801,000000,36.55,36.55,35.7,35.7,56060.4,0
+WEAT.US,D,20170802,000000,35.9,36.1,35.4,35.85,41163.4,0
+WEAT.US,D,20170803,000000,35.5,35.89,35.35,35.55,25931.600000000002,0
+WEAT.US,D,20170804,000000,35.65,35.7,35.312,35.45,18247,0
+WEAT.US,D,20170807,000000,35.45,36,35.3,36,57669.4,0
+WEAT.US,D,20170808,000000,36.2,36.2,35.45,35.45,35919.4,0
+WEAT.US,D,20170809,000000,35.8,35.8,35.355,35.75,49971.4,0
+WEAT.US,D,20170810,000000,35.75,35.75,34.45,34.55,124981.20000000001,0
+WEAT.US,D,20170811,000000,34.75,34.8,34.15,34.4,69171.8,0
+WEAT.US,D,20170814,000000,34,34.5,33.85,34.35,43868.8,0
+WEAT.US,D,20170815,000000,33.9,33.9995,33.589,33.65,69861.40000000001,0
+WEAT.US,D,20170816,000000,33.8,33.8,32.9535,33.2,170805.2,0
+WEAT.US,D,20170817,000000,33.25,33.25,32.75,32.925,80048.40000000001,0
+WEAT.US,D,20170818,000000,32.8,33.05,32.7,33.05,48570,0
+WEAT.US,D,20170821,000000,32.85,32.85,32.4605,32.55,131965,0
+WEAT.US,D,20170822,000000,32.7,32.7,32.05,32.1,92006,0
+WEAT.US,D,20170823,000000,32.3,32.4,32.0005,32.1,43098.200000000004,0
+WEAT.US,D,20170824,000000,32.3,32.55,31.9,32.4,67685.8,0
+WEAT.US,D,20170825,000000,32.5,32.55,32.3,32.4,26170.2,0
+WEAT.US,D,20170828,000000,32.3,32.3,31.85,32,55063.200000000004,0
+WEAT.US,D,20170829,000000,31.8,32.15,31.65,32.15,52355.200000000004,0
+WEAT.US,D,20170830,000000,32.25,32.25,31.85,32,25065.4,0
+WEAT.US,D,20170831,000000,32.1,32.4,32.05,32.3,51995,0
+WEAT.US,D,20170901,000000,32.65,32.65,32.283,32.55,46432,0
+WEAT.US,D,20170905,000000,32.9,33,32.6,32.6,80138.40000000001,0
+WEAT.US,D,20170906,000000,32.75,33.05,32.55,33,56774.200000000004,0
+WEAT.US,D,20170907,000000,33.05,33.05,32.25,32.35,68726.6,0
+WEAT.US,D,20170908,000000,32.45,32.7,32.35,32.45,25213,0
+WEAT.US,D,20170911,000000,32.3,32.3995,32.019,32.15,23460.600000000002,0
+WEAT.US,D,20170912,000000,32.35,32.7,31.75,32.675,63105,0
+WEAT.US,D,20170913,000000,33,33.05,32.55,32.7,53497.200000000004,0
+WEAT.US,D,20170914,000000,32.7,33.0875,32.55,32.55,34822.200000000004,0
+WEAT.US,D,20170915,000000,32.7,33,32.65,32.8995,15226.6,0
+WEAT.US,D,20170918,000000,32.95,32.95,32.5,32.7,38142.4,0
+WEAT.US,D,20170919,000000,32.7,32.7865,32.237,32.7,52561.200000000004,0
+WEAT.US,D,20170920,000000,32.75,33.2,32.75,33.1335,42731,0
+WEAT.US,D,20170921,000000,33,33.3,32.75,33.2,47320.200000000004,0
+WEAT.US,D,20170922,000000,33.3,33.33,32.95,33.075,21009,0
+WEAT.US,D,20170925,000000,33,33.3,32.95,33.2,30617.4,0
+WEAT.US,D,20170926,000000,33.5,33.695,33.155,33.3,85599.8,0
+WEAT.US,D,20170927,000000,33.35,33.7995,33.005,33.7,38645.6,0
+WEAT.US,D,20170928,000000,33.5,33.5,33.286,33.35,14770.400000000001,0
+WEAT.US,D,20170929,000000,33.25,33.55,32.7,32.9,63852.600000000006,0
+WEAT.US,D,20171002,000000,32.7,32.745,32.3,32.7,49613.8,0
+WEAT.US,D,20171003,000000,32.7,33,32.655,32.75,15809.400000000001,0
+WEAT.US,D,20171004,000000,32.7,32.8,32.4,32.45,22757.800000000003,0
+WEAT.US,D,20171005,000000,32.45,32.6,32.2,32.45,30146.800000000003,0
+WEAT.US,D,20171006,000000,32.3,32.65,32.3,32.65,11540.2,0
+WEAT.US,D,20171009,000000,32.35,32.4,32.2,32.25,22775.2,0
+WEAT.US,D,20171010,000000,32.1,32.35,32.1,32.1,8063.400000000001,0
+WEAT.US,D,20171011,000000,32.1,32.1,31.788,31.905,33364.6,0
+WEAT.US,D,20171012,000000,32.05,32.1,31.6,31.7,35997.6,0
+WEAT.US,D,20171013,000000,31.75,32.4,31.75,32.4,27954.4,0
+WEAT.US,D,20171016,000000,32.4,32.5,32,32.1,29633,0
+WEAT.US,D,20171017,000000,32.25,32.4,31.9235,32.05,12148.6,0
+WEAT.US,D,20171018,000000,31.8,31.9,31.73,31.7795,17071.600000000002,0
+WEAT.US,D,20171019,000000,31.75,32.1,31.75,31.95,24839.2,0
+WEAT.US,D,20171020,000000,31.9,32.05,31.4,31.5,52454.200000000004,0
+WEAT.US,D,20171023,000000,31.5,32.1525,31.3,32.1,55918.600000000006,0
+WEAT.US,D,20171024,000000,31.85,32.1995,31.805,32.1995,22279.4,0
+WEAT.US,D,20171025,000000,32.1,32.45,31.95,32.05,19694,0
+WEAT.US,D,20171026,000000,32,32.062,31.75,31.8065,19892,0
+WEAT.US,D,20171027,000000,31.8,31.8,31.3495,31.5,32397.600000000002,0
+WEAT.US,D,20171030,000000,31.45,31.55,31.255,31.35,35488.200000000004,0
+WEAT.US,D,20171031,000000,31.25,31.275,30.7,31,35260.4,0
+WEAT.US,D,20171101,000000,30.65,31.0965,30.65,30.9,17240.4,0
+WEAT.US,D,20171102,000000,31,31.55,30.9,31.45,12835,0
+WEAT.US,D,20171103,000000,31.4,31.5005,31.2,31.4,20753.600000000002,0
+WEAT.US,D,20171106,000000,31.45,31.65,31.45,31.6195,20914.800000000003,0
+WEAT.US,D,20171107,000000,31.45,31.45,31.15,31.45,10992.800000000001,0
+WEAT.US,D,20171108,000000,31.45,31.45,30.85,31.3,20989.800000000003,0
+WEAT.US,D,20171109,000000,31.3,31.55,31.05,31.25,17265.600000000002,0
+WEAT.US,D,20171110,000000,31.15,31.595,31.15,31.45,10479.6,0
+WEAT.US,D,20171113,000000,31.35,31.35,31.0315,31.15,20303.2,0
+WEAT.US,D,20171114,000000,31.05,31.35,31.05,31.25,10211.2,0
+WEAT.US,D,20171115,000000,31.05,31.25,30.7,31,24580.2,0
+WEAT.US,D,20171116,000000,31.05,31.05,30.7005,30.8,26354.800000000003,0
+WEAT.US,D,20171117,000000,30.9,31.15,30.9,31.15,28676.4,0
+WEAT.US,D,20171120,000000,30.95,30.95,30.705,30.8,28879.4,0
+WEAT.US,D,20171121,000000,30.7,31.179,30.6995,31,21796.2,0
+WEAT.US,D,20171122,000000,31.25,31.25,30.85,31,14563.6,0
+WEAT.US,D,20171124,000000,31,31,30.4,30.6,18083.2,0
+WEAT.US,D,20171127,000000,30.55,30.55,30.25,30.254,26355.600000000002,0
+WEAT.US,D,20171128,000000,30.4,30.4,29.95,30.15,23467,0
+WEAT.US,D,20171129,000000,30.3,30.6,30.3,30.55,30965.800000000003,0
+WEAT.US,D,20171130,000000,30.5,30.863,30.4,30.4425,23348.4,0
+WEAT.US,D,20171201,000000,30.4,30.95,30.4,30.85,21076.800000000003,0
+WEAT.US,D,20171204,000000,30.95,30.955,30.45,30.45,28227.4,0
+WEAT.US,D,20171205,000000,30.65,30.65,30.3005,30.45,16529,0
+WEAT.US,D,20171206,000000,30.35,30.3895,29.95,30.05,23280.2,0
+WEAT.US,D,20171207,000000,30,30,29.655,29.85,46541.4,0
+WEAT.US,D,20171208,000000,29.9,29.9315,29.45,29.6,37373.8,0
+WEAT.US,D,20171211,000000,29.35,29.5,29.1,29.25,24356.2,0
+WEAT.US,D,20171212,000000,29.2,29.5165,29,29.05,25161,0
+WEAT.US,D,20171213,000000,29.3,29.35,29.15,29.3495,22309.800000000003,0
+WEAT.US,D,20171214,000000,29.35,29.6,29.35,29.495,11724.6,0
+WEAT.US,D,20171215,000000,29.45,29.6,29.2,29.4495,9999.800000000001,0
+WEAT.US,D,20171218,000000,29.65,29.7995,29.5,29.5,14443.800000000001,0
+WEAT.US,D,20171219,000000,29.65,29.813,29.5005,29.55,7517.6,0
+WEAT.US,D,20171220,000000,29.5,29.8495,29.25,29.7,25177.600000000002,0
+WEAT.US,D,20171221,000000,29.75,29.95,29.6505,29.8,25196.800000000003,0
+WEAT.US,D,20171222,000000,29.8,29.95,29.65,29.6995,9265.4,0
+WEAT.US,D,20171226,000000,29.45,29.85,29.45,29.65,10281.400000000001,0
+WEAT.US,D,20171227,000000,29.65,30,29.65,29.9,19388.8,0
+WEAT.US,D,20171228,000000,29.75,30,29.75,30,23802.600000000002,0
+WEAT.US,D,20171229,000000,30,30,29.8,30,16470.2,0
+WEAT.US,D,20180102,000000,30,30.5,30,30.4365,47310.600000000006,0
+WEAT.US,D,20180103,000000,30.55,30.55,30.25,30.45,33323.4,0
+WEAT.US,D,20180104,000000,30.45,30.55,30.25,30.35,46672.200000000004,0
+WEAT.US,D,20180105,000000,30.35,30.35,30.05,30.1,21201.800000000003,0
+WEAT.US,D,20180108,000000,30,30.25,29.9,29.9995,16889.600000000002,0
+WEAT.US,D,20180109,000000,29.9,30.356,29.855,30.3,15361.6,0
+WEAT.US,D,20180110,000000,30.45,30.55,30.25,30.55,46754.8,0
+WEAT.US,D,20180111,000000,30.45,30.5,30.15,30.4,34477.8,0
+WEAT.US,D,20180112,000000,30.5,30.55,29.556,29.6025,71957.2,0
+WEAT.US,D,20180116,000000,29.6,29.6,29.2,29.4,37651.8,0
+WEAT.US,D,20180117,000000,29.5,29.75,29.3,29.7335,19152.2,0
+WEAT.US,D,20180118,000000,29.85,29.95,29.75,29.95,23070,0
+WEAT.US,D,20180119,000000,30,30,29.7,29.85,21240.800000000003,0
+WEAT.US,D,20180122,000000,30.05,30.05,29.75,29.95,7106.8,0
+WEAT.US,D,20180123,000000,30,30,29.6,29.7,26514.2,0
+WEAT.US,D,20180124,000000,29.95,30.4,29.9,30.35,33375.8,0
+WEAT.US,D,20180125,000000,30.75,31.3,30.1915,30.4,48558.4,0
+WEAT.US,D,20180126,000000,30.5,31,30.5,30.9,30780.4,0
+WEAT.US,D,20180129,000000,31.3,31.45,31.147,31.394,31214.800000000003,0
+WEAT.US,D,20180130,000000,31.6,32.1,31.6,32.1,46388,0
+WEAT.US,D,20180131,000000,31.5,31.87,31.4,31.6,66364.8,0
+WEAT.US,D,20180201,000000,31.4,31.645,31.1,31.55,22588.600000000002,0
+WEAT.US,D,20180202,000000,31.25,31.445,31.15,31.25,64458.4,0
+WEAT.US,D,20180205,000000,31,31.1995,30.7,30.95,61423,0
+WEAT.US,D,20180206,000000,31,31.372,30.9,31.35,30831,0
+WEAT.US,D,20180207,000000,31.5,32.25,31.5,32.2,58106.200000000004,0
+WEAT.US,D,20180208,000000,32,32.1,31.605,31.85,68082.8,0
+WEAT.US,D,20180209,000000,31.7,31.7,31.35,31.3965,83728.8,0
+WEAT.US,D,20180212,000000,31.6,32.4,31.6,32.325,44009.8,0
+WEAT.US,D,20180213,000000,32.25,32.4515,32.15,32.25,30561.800000000003,0
+WEAT.US,D,20180214,000000,31.95,32.2,31.7505,31.95,25786,0
+WEAT.US,D,20180215,000000,32.1265,32.4,31.75,32.35,41751.600000000006,0
+WEAT.US,D,20180216,000000,32.25,32.25,32,32.15,21679.800000000003,0
+WEAT.US,D,20180220,000000,32.2,32.45,31.6,31.6,34576.6,0
+WEAT.US,D,20180221,000000,31.6,31.7,31.35,31.35,25637.600000000002,0
+WEAT.US,D,20180222,000000,31.55,31.7,31.3,31.7,18980.600000000002,0
+WEAT.US,D,20180223,000000,32,32,31.6,31.65,19304.4,0
+WEAT.US,D,20180226,000000,32,32.45,31.9,32.35,43640.600000000006,0
+WEAT.US,D,20180227,000000,32.35,32.65,32.35,32.55,46023.200000000004,0
+WEAT.US,D,20180228,000000,32.9,33.75,32.9,33.35,102074,0
+WEAT.US,D,20180301,000000,33.5,34.95,33.45,34.9,197282.6,0
+WEAT.US,D,20180302,000000,34.5,34.6,33.455,33.9,126224,0
+WEAT.US,D,20180305,000000,34.2,34.55,33.805,34.45,77482.40000000001,0
+WEAT.US,D,20180306,000000,34.1,34.4,33.65,34.3,37353.8,0
+WEAT.US,D,20180307,000000,34.25,34.55,33.8,33.9,23846.2,0
+WEAT.US,D,20180308,000000,33.8,34.2,33.35,34,51586.200000000004,0
+WEAT.US,D,20180309,000000,33.7,33.7,33.05,33.35,44841,0
+WEAT.US,D,20180312,000000,32.95,33.55,32.9,33.4,43248.600000000006,0
+WEAT.US,D,20180313,000000,33.55,33.895,33.05,33.2,30586,0
+WEAT.US,D,20180314,000000,33.1,33.45,33.1,33.3005,13015.400000000001,0
+WEAT.US,D,20180315,000000,33.3,33.3,32.55,32.7,38468.8,0
+WEAT.US,D,20180316,000000,32.5,32.5,31.95,31.95,87306.8,0
+WEAT.US,D,20180319,000000,31.8,31.8,30.905,31,79216.8,0
+WEAT.US,D,20180320,000000,31.05,31.3,30.905,30.95,28627.2,0
+WEAT.US,D,20180321,000000,31,31.1,30.555,31.1,20668.800000000003,0
+WEAT.US,D,20180322,000000,31.4,31.4,30.85,31.2,21058.800000000003,0
+WEAT.US,D,20180323,000000,30.9,31.45,30.7,31.4,26450,0
+WEAT.US,D,20180326,000000,31.2,31.35,30.85,31.2,19366.600000000002,0
+WEAT.US,D,20180327,000000,31.2,31.25,30.75,30.75,30272,0
+WEAT.US,D,20180328,000000,30.8,31.05,30.55,30.65,21404.4,0
+WEAT.US,D,20180329,000000,30.75,31.15,30.3,31,54570.600000000006,0
+WEAT.US,D,20180402,000000,31.3,31.3,30.657,30.7375,26187.600000000002,0
+WEAT.US,D,20180403,000000,30.85,31.65,30.85,31.201,21497.600000000002,0
+WEAT.US,D,20180404,000000,31,31.35,30.9,31.15,57157.200000000004,0
+WEAT.US,D,20180405,000000,31.35,31.8,31.35,31.55,18577.600000000002,0
+WEAT.US,D,20180406,000000,31.55,32.245,31.55,32.1,29878.2,0
+WEAT.US,D,20180409,000000,32.45,33.45,32.45,33.3,56983.200000000004,0
+WEAT.US,D,20180410,000000,33,33.6,32.85,33.35,65918.6,0
+WEAT.US,D,20180411,000000,33.15,33.55,33,33.2,26018.2,0
+WEAT.US,D,20180412,000000,32.75,33,32.519,32.95,19657.8,0
+WEAT.US,D,20180413,000000,32.45,32.7,32.1,32.4495,15011.2,0
+WEAT.US,D,20180416,000000,32.1,32.1,31.6,31.75,15807.6,0
+WEAT.US,D,20180417,000000,31.65,32.1,31.575,31.75,9469.6,0
+WEAT.US,D,20180418,000000,32.05,32.35,31.955,32.3,35561.200000000004,0
+WEAT.US,D,20180419,000000,32.5,32.55,32.1,32.4,16840.4,0
+WEAT.US,D,20180420,000000,31.95,32.15,31.55,31.6,26659.2,0
+WEAT.US,D,20180423,000000,31.65,31.79,31.25,31.4,28632.4,0
+WEAT.US,D,20180424,000000,31.25,32,31,31.9,20351.600000000002,0
+WEAT.US,D,20180425,000000,32.2,32.95,32,32.75,24466,0
+WEAT.US,D,20180426,000000,32.45,32.645,32.2125,32.25,27655.2,0
+WEAT.US,D,20180427,000000,32.25,32.9,32.25,32.9,16491.8,0
+WEAT.US,D,20180430,000000,33.25,33.7,33.07,33.6,55550,0
+WEAT.US,D,20180501,000000,33.6,34.7,33.525,34.684,182516.2,0
+WEAT.US,D,20180502,000000,34.6,35,34.21,34.55,47323,0
+WEAT.US,D,20180503,000000,34.2,35.2,34.15,35.1815,70633.2,0
+WEAT.US,D,20180504,000000,34.8,34.825,34.3195,34.4,45157,0
+WEAT.US,D,20180507,000000,33.95,34.2,33.65,33.65,59488.200000000004,0
+WEAT.US,D,20180508,000000,33.65,34.15,33.65,34,30295.800000000003,0
+WEAT.US,D,20180509,000000,33.65,33.9,33.4,33.65,41722.600000000006,0
+WEAT.US,D,20180510,000000,33.55,33.75,33.15,33.45,49107.600000000006,0
+WEAT.US,D,20180511,000000,33.25,33.3,32.9,32.9,26788.600000000002,0
+WEAT.US,D,20180514,000000,32.75,32.8,32.5,32.55,29295.600000000002,0
+WEAT.US,D,20180515,000000,32.75,32.75,32.25,32.65,29710.800000000003,0
+WEAT.US,D,20180516,000000,32.85,32.85,32.45,32.65,16891.4,0
+WEAT.US,D,20180517,000000,32.95,33.1,32.65,32.8,44835.200000000004,0
+WEAT.US,D,20180518,000000,33.15,34.05,33.08,34,69900.6,0
+WEAT.US,D,20180521,000000,34.2,34.2,33.3,33.6,48061.200000000004,0
+WEAT.US,D,20180522,000000,34.05,34.65,33.975,34.2,44949.600000000006,0
+WEAT.US,D,20180523,000000,34.3,34.75,34.1,34.7495,41543,0
+WEAT.US,D,20180524,000000,34.95,35.2,34.505,34.65,53912.8,0
+WEAT.US,D,20180525,000000,34.9,35.4,34.8,35.3,40964.4,0
+WEAT.US,D,20180529,000000,35.45,35.45,34.5,35,143177,0
+WEAT.US,D,20180530,000000,34.35,34.35,33.84,34.2,29331,0
+WEAT.US,D,20180531,000000,34.15,34.6,34.15,34.3,20717,0
+WEAT.US,D,20180601,000000,34.2,34.485,33.95,34.3,15035.2,0
+WEAT.US,D,20180604,000000,34.05,34.05,33.3,33.5,111730.6,0
+WEAT.US,D,20180605,000000,33.85,34.2,33.65,33.7,86630.6,0
+WEAT.US,D,20180606,000000,34.25,34.8,34.042,34.35,28609.600000000002,0
+WEAT.US,D,20180607,000000,35,35.05,34.3,34.6,35812,0
+WEAT.US,D,20180608,000000,34.75,34.85,33.805,34.3,25830.600000000002,0
+WEAT.US,D,20180611,000000,34.4,34.4,33.7125,33.95,28747.4,0
+WEAT.US,D,20180612,000000,34.3,35.195,33.93,35.05,66483.2,0
+WEAT.US,D,20180613,000000,34.65,34.65,33.95,34.05,35111.4,0
+WEAT.US,D,20180614,000000,33.5,33.745,33.0505,33.2,76906.2,0
+WEAT.US,D,20180615,000000,32.7,33.45,32.5,32.85,64590.4,0
+WEAT.US,D,20180618,000000,32.45,32.5,32.1,32.15,31146.600000000002,0
+WEAT.US,D,20180619,000000,31.7,31.8,31.015,31.55,90723.6,0
+WEAT.US,D,20180620,000000,31.75,31.95,31.25,31.9,28201.600000000002,0
+WEAT.US,D,20180621,000000,32.3,32.4,32.15,32.23,21706.800000000003,0
+WEAT.US,D,20180622,000000,32.1,32.2015,31.793,32.05,14731.6,0
+WEAT.US,D,20180625,000000,31.65,31.65,31.2,31.4,30926.4,0
+WEAT.US,D,20180626,000000,31.65,31.65,30.82,30.95,27403.800000000003,0
+WEAT.US,D,20180627,000000,31,31.3,31,31.1,16565,0
+WEAT.US,D,20180628,000000,31.25,31.282,30.775,30.8,26559.800000000003,0
+WEAT.US,D,20180629,000000,31.2,32.245,31.2,31.9,60929,0
+WEAT.US,D,20180702,000000,32,32,30.6,30.65,40209.4,0
+WEAT.US,D,20180703,000000,31.4,31.4,31.053,31.25,27068.4,0
+WEAT.US,D,20180705,000000,31.5,32.1,31.5,31.9,35885.4,0
+WEAT.US,D,20180706,000000,31.9,32.6,31.7,32.6,19494.8,0
+WEAT.US,D,20180709,000000,32.4,32.4,32.05,32.3,11966.6,0
+WEAT.US,D,20180710,000000,31.9,31.9,31.1505,31.3505,47933,0
+WEAT.US,D,20180711,000000,31.25,31.25,30.35,30.35,49771.4,0
+WEAT.US,D,20180712,000000,30.4,31.15,30.4,30.85,20774.600000000002,0
+WEAT.US,D,20180713,000000,31.05,31.4635,30.682,31.4,18424.600000000002,0
+WEAT.US,D,20180716,000000,31.15,31.5,30.9,30.95,9288.6,0
+WEAT.US,D,20180717,000000,31.2,31.719,31.2,31.35,30925.600000000002,0
+WEAT.US,D,20180718,000000,31.75,31.75,31.35,31.35,29995,0
+WEAT.US,D,20180719,000000,31.35,31.95,31.35,31.8505,9845.6,0
+WEAT.US,D,20180720,000000,32.25,32.75,32.136,32.6,18849.2,0
+WEAT.US,D,20180723,000000,32.75,33,32.5,32.55,14955.6,0
+WEAT.US,D,20180724,000000,32.35,32.733,32.1,32.4,10091.400000000001,0
+WEAT.US,D,20180725,000000,33,34.2,33,34.05,51564,0
+WEAT.US,D,20180726,000000,34.4,34.55,33.5,33.65,31488,0
+WEAT.US,D,20180727,000000,33.3,33.7,33.2015,33.4,35734.6,0
+WEAT.US,D,20180730,000000,33.85,34.55,33.85,34.25,42956.8,0
+WEAT.US,D,20180731,000000,34.7,35.2,34.2,34.7,78997.6,0
+WEAT.US,D,20180801,000000,34.8,35.25,34.8,35,63343.8,0
+WEAT.US,D,20180802,000000,35.25,36.646,35.1,35.175,164304.80000000002,0
+WEAT.US,D,20180803,000000,35.15,35.45,35,35.15,50171.600000000006,0
+WEAT.US,D,20180806,000000,35.35,36.05,35.35,35.9,93507.20000000001,0
+WEAT.US,D,20180807,000000,36,36.2,35.45,35.5,29333.600000000002,0
+WEAT.US,D,20180808,000000,35.55,36.101,35.4305,35.775,19594.8,0
+WEAT.US,D,20180809,000000,35.35,35.75,35.2,35.4,23951.2,0
+WEAT.US,D,20180810,000000,35.5,35.85,34.5,34.5995,71055.40000000001,0
+WEAT.US,D,20180813,000000,33.95,34.25,33.65,33.8,29202.600000000002,0
+WEAT.US,D,20180814,000000,33.7,34.2,33.7,34.15,34521.6,0
+WEAT.US,D,20180815,000000,33.85,33.9,33.5,33.7495,26726.600000000002,0
+WEAT.US,D,20180816,000000,34.1,34.55,34.0405,34.285,90490.40000000001,0
+WEAT.US,D,20180817,000000,34.7,35.25,34.7,35.25,65841.8,0
+WEAT.US,D,20180820,000000,34.8,34.8,34.1,34.35,17564.600000000002,0
+WEAT.US,D,20180821,000000,33.75,33.9,33.35,33.4,106149.40000000001,0
+WEAT.US,D,20180822,000000,33.25,33.75,33.05,33.45,33118.4,0
+WEAT.US,D,20180823,000000,33.3,33.4,32.8,33.3,39555.8,0
+WEAT.US,D,20180824,000000,32.95,33.0995,32.75,32.75,19901.2,0
+WEAT.US,D,20180827,000000,32.5,32.7,32.1,32.15,93839.6,0
+WEAT.US,D,20180828,000000,32.3,32.3,32.05,32.145,18395.600000000002,0
+WEAT.US,D,20180829,000000,33,33.15,32.425,33,36310.8,0
+WEAT.US,D,20180830,000000,33.25,33.25,32.4,32.7,16650.2,0
+WEAT.US,D,20180831,000000,33.05,33.35,32.955,33.35,23393.4,0
+WEAT.US,D,20180904,000000,32.55,32.621,32,32.55,39206,0
+WEAT.US,D,20180905,000000,32.45,32.5,32.1285,32.2,12123.400000000001,0
+WEAT.US,D,20180906,000000,32,32.055,31.65,31.7,11324.400000000001,0
+WEAT.US,D,20180907,000000,31.65,31.7,31.375,31.5,31487,0
+WEAT.US,D,20180910,000000,31.65,32.5,31.6,32.5,34163.8,0
+WEAT.US,D,20180911,000000,32.2,32.2,31.85,31.85,10656,0
+WEAT.US,D,20180912,000000,32.2,32.4,31,31.3005,73888.40000000001,0
+WEAT.US,D,20180913,000000,31.35,31.35,30.85,30.9,53498.8,0
+WEAT.US,D,20180914,000000,31.25,31.65,31.0335,31.6,21426,0
+WEAT.US,D,20180917,000000,31.45,31.65,31.25,31.25,25053,0
+WEAT.US,D,20180918,000000,31.45,31.55,31.25,31.4495,20609.4,0
+WEAT.US,D,20180919,000000,32,32.05,31.555,31.95,61426.200000000004,0
+WEAT.US,D,20180920,000000,31.65,32.1865,31.65,31.95,26835,0
+WEAT.US,D,20180921,000000,31.85,32.05,31.6895,32,19557.8,0
+WEAT.US,D,20180924,000000,32.05,32.4,32.05,32.125,21013.800000000003,0
+WEAT.US,D,20180925,000000,32.2,32.2,31.7,31.85,7754.8,0
+WEAT.US,D,20180926,000000,31.8,32.178,31.65,31.7,5395.8,0
+WEAT.US,D,20180927,000000,31.7,31.8,31.35,31.375,9663,0
+WEAT.US,D,20180928,000000,31.25,31.6,31.05,31.25,23640.600000000002,0
+WEAT.US,D,20181001,000000,31.25,31.591,31.05,31.4,32323,0
+WEAT.US,D,20181002,000000,31.35,32.0995,31.2,32,61961.8,0
+WEAT.US,D,20181003,000000,31.85,32.0495,31.6,31.75,25212.4,0
+WEAT.US,D,20181004,000000,31.85,31.993,31.7,31.9,17403.4,0
+WEAT.US,D,20181005,000000,32,32.1,31.85,32.1,26183.600000000002,0
+WEAT.US,D,20181008,000000,31.95,31.95,31.6,31.6,42243.200000000004,0
+WEAT.US,D,20181009,000000,31.7,31.95,31.65,31.75,12902.2,0
+WEAT.US,D,20181010,000000,31.65,31.65,31.45,31.45,14088,0
+WEAT.US,D,20181011,000000,31.55,32,31.3,31.3,70163.8,0
+WEAT.US,D,20181012,000000,31.5,31.965,31.5,31.9,20393.800000000003,0
+WEAT.US,D,20181015,000000,32,32.2,31.8465,32.15,36387.8,0
+WEAT.US,D,20181016,000000,32.1,32.25,31.9925,32.15,20347.2,0
+WEAT.US,D,20181017,000000,32,32,31.7005,31.85,50309.8,0
+WEAT.US,D,20181018,000000,31.75,31.809,31.525,31.6,38588.6,0
+WEAT.US,D,20181019,000000,31.65,31.75,31.55,31.5505,32959.6,0
+WEAT.US,D,20181022,000000,31.5,31.55,31.25,31.3,29291.2,0
+WEAT.US,D,20181023,000000,31.25,31.4,31.15,31.35,22041.800000000003,0
+WEAT.US,D,20181024,000000,31.35,31.35,30.75,30.9005,30730.800000000003,0
+WEAT.US,D,20181025,000000,30.7,30.7,30.15,30.15,61432.4,0
+WEAT.US,D,20181026,000000,30.5,31.125,30.5,31.1,45866,0
+WEAT.US,D,20181029,000000,31.1,31.2,30.95,31.1375,37207.200000000004,0
+WEAT.US,D,20181030,000000,31,31,30.55,30.65,49114.600000000006,0
+WEAT.US,D,20181031,000000,30.55,30.7,30.2,30.7,44766,0
+WEAT.US,D,20181101,000000,30.8,31.075,30.7495,31,26701.800000000003,0
+WEAT.US,D,20181102,000000,30.95,31.136,30.8,31,21401,0
+WEAT.US,D,20181105,000000,30.95,31.1125,30.9,30.9,12041.400000000001,0
+WEAT.US,D,20181106,000000,31.1,31.2495,31.05,31.1,11178.400000000001,0
+WEAT.US,D,20181107,000000,31.2,31.2,30.9,30.95,5712.8,0
+WEAT.US,D,20181108,000000,30.95,31.2,30.55,30.75,35573.4,0
+WEAT.US,D,20181109,000000,30.5,30.65,30.1,30.25,13791.2,0
+WEAT.US,D,20181112,000000,30.4,31.051,30.4,30.975,23710.800000000003,0
+WEAT.US,D,20181113,000000,30.9,30.9,30.55,30.55,5081.8,0
+WEAT.US,D,20181114,000000,30.6,30.75,30.3,30.4,12353.800000000001,0
+WEAT.US,D,20181115,000000,30.6,30.6,30.35,30.4,6069,0
+WEAT.US,D,20181116,000000,30.35,30.495,30.3495,30.4,8068,0
+WEAT.US,D,20181119,000000,30.25,30.25,29.8,30,46317.8,0
+WEAT.US,D,20181120,000000,29.9,30.1,29.85,30.1,19403.600000000002,0
+WEAT.US,D,20181121,000000,29.9,29.95,29.8,29.8005,8651.6,0
+WEAT.US,D,20181123,000000,29.95,30.3,29.85,29.85,11613.800000000001,0
+WEAT.US,D,20181126,000000,30.2,30.25,30,30.2,8059.200000000001,0
+WEAT.US,D,20181127,000000,30.05,30.05,29.65,29.75,36730.6,0
+WEAT.US,D,20181128,000000,30.05,30.2,29.9,30.05,19701,0
+WEAT.US,D,20181129,000000,30,30.135,29.8245,29.85,7532.6,0
+WEAT.US,D,20181130,000000,29.95,30.4495,29.95,30.35,18342.600000000002,0
+WEAT.US,D,20181203,000000,30.65,30.7,30.35,30.55,18347.600000000002,0
+WEAT.US,D,20181204,000000,30.55,30.55,30.384,30.55,13229.400000000001,0
+WEAT.US,D,20181206,000000,30.25,30.25,29.9,30.15,10246.6,0
+WEAT.US,D,20181207,000000,30.3,31.1,30.3,31.1,41092,0
+WEAT.US,D,20181210,000000,30.95,30.95,30.75,30.8,8784.4,0
+WEAT.US,D,20181211,000000,30.95,31,30.35,30.7,17913.4,0
+WEAT.US,D,20181212,000000,30.7,31,30.7,30.85,11431.6,0
+WEAT.US,D,20181213,000000,31.1,31.4,30.922,31.3,32785.200000000004,0
+WEAT.US,D,20181214,000000,31.3,31.4,30.95,31.05,22466,0
+WEAT.US,D,20181217,000000,31.2,31.366,31.2,31.3,16638.4,0
+WEAT.US,D,20181218,000000,31.1,31.4,31.05,31.1,19904.2,0
+WEAT.US,D,20181219,000000,31,31,30.65,30.65,20452.2,0
+WEAT.US,D,20181220,000000,30.7,30.9755,30.65,30.65,9947.800000000001,0
+WEAT.US,D,20181221,000000,30.6,30.6,30.15,30.15,22636.2,0
+WEAT.US,D,20181224,000000,30.15,30.4,30.1,30.4,9679.6,0
+WEAT.US,D,20181226,000000,30.25,30.6425,30.05,30.1,8011,0
+WEAT.US,D,20181227,000000,30.05,30.15,29.95,30.139,7386.6,0
+WEAT.US,D,20181228,000000,30.1985,30.35,30.1,30.15,14979.2,0
+WEAT.US,D,20181231,000000,29.95,30.0005,29.65,29.65,24305.4,0
+WEAT.US,D,20190102,000000,29.85,29.95,29.7,29.9,23440,0
+WEAT.US,D,20190103,000000,29.9,30.25,29.9,30.15,18143.4,0
+WEAT.US,D,20190104,000000,30.3,30.5,30.25,30.3,55440.4,0
+WEAT.US,D,20190107,000000,30.4,30.4,30.15,30.3,23311.2,0
+WEAT.US,D,20190108,000000,30.5,30.6645,30.375,30.45,21283.2,0
+WEAT.US,D,20190109,000000,30.5,30.7,30.4,30.45,11287.400000000001,0
+WEAT.US,D,20190110,000000,30.4,30.4,30.05,30.1,16472.8,0
+WEAT.US,D,20190111,000000,30.35,30.6,30.3,30.4,10052,0
+WEAT.US,D,20190114,000000,30.25,30.2865,30.06,30.2,12116.400000000001,0
+WEAT.US,D,20190115,000000,30,30.1,29.775,30,15750.6,0
+WEAT.US,D,20190116,000000,30.15,30.25,29.95,30.05,13583.2,0
+WEAT.US,D,20190117,000000,29.8825,30.5045,29.85,30.3,9100.800000000001,0
+WEAT.US,D,20190118,000000,30.45,30.5,30.15,30.15,33143.8,0
+WEAT.US,D,20190122,000000,30.5,30.75,30.2,30.6,19107.600000000002,0
+WEAT.US,D,20190123,000000,30.6,30.8425,30.55,30.75,35648.4,0
+WEAT.US,D,20190124,000000,30.85,30.85,30.55,30.55,17676.8,0
+WEAT.US,D,20190125,000000,30.45,30.6495,30.35,30.5,4596,0
+WEAT.US,D,20190128,000000,30.55,30.55,30.3,30.5,9606,0
+WEAT.US,D,20190129,000000,30.3,30.34,30,30.1,11068.400000000001,0
+WEAT.US,D,20190130,000000,30.15,30.3495,30,30.3,14932,0
+WEAT.US,D,20190131,000000,30.4,30.4,30.101,30.2525,23082.2,0
+WEAT.US,D,20190201,000000,30.15,30.6005,30.15,30.45,17923.2,0
+WEAT.US,D,20190204,000000,30.45,30.6495,30.3105,30.5025,11821.400000000001,0
+WEAT.US,D,20190205,000000,30.45,30.5,30.255,30.5,8993.4,0
+WEAT.US,D,20190206,000000,30.3,30.65,30.3,30.4095,11234.400000000001,0
+WEAT.US,D,20190207,000000,30.3,30.3,29.85,29.9,37224.200000000004,0
+WEAT.US,D,20190208,000000,30.1,30.2305,29.9,29.95,23961,0
+WEAT.US,D,20190211,000000,29.95,30,29.6575,30,20607.600000000002,0
+WEAT.US,D,20190212,000000,29.803,30.05,29.754,30,8480.2,0
+WEAT.US,D,20190213,000000,30.15,30.35,30.038,30.15,19276,0
+WEAT.US,D,20190214,000000,30.1,30.1,29.5,29.55,39410.600000000006,0
+WEAT.US,D,20190215,000000,29.5,29.5,29.1,29.25,31538.4,0
+WEAT.US,D,20190219,000000,29.3,29.3,28.45,28.55,71575.40000000001,0
+WEAT.US,D,20190220,000000,28.2,28.25,27.9,28.1,46455.600000000006,0
+WEAT.US,D,20190221,000000,28.5,28.65,28.35,28.45,79118,0
+WEAT.US,D,20190222,000000,28.6,28.6,28.35,28.4,22017,0
+WEAT.US,D,20190225,000000,28.35,28.35,27.4,27.4305,61899.200000000004,0
+WEAT.US,D,20190226,000000,27.35,27.6,27.065,27.3,64823.4,0
+WEAT.US,D,20190227,000000,27.7,27.7,27.2,27.25,26971.2,0
+WEAT.US,D,20190228,000000,27.2,27.2,26.7505,26.85,26561,0
+WEAT.US,D,20190301,000000,26.65,26.8495,26.15,26.7,52228.600000000006,0
+WEAT.US,D,20190304,000000,26.8,26.8,26.5,26.55,43559.4,0
+WEAT.US,D,20190305,000000,26.5,27,26.5,27,34684.4,0
+WEAT.US,D,20190306,000000,26.75,26.75,26.2,26.25,41297.600000000006,0
+WEAT.US,D,20190307,000000,26,26.0995,25.6,25.6,54121.8,0
+WEAT.US,D,20190308,000000,25.75,25.9,25.5,25.65,28255.600000000002,0
+WEAT.US,D,20190311,000000,25.75,25.75,25.05,25.15,44060.8,0
+WEAT.US,D,20190312,000000,25.45,26.6,25.35,26.45,86941.6,0
+WEAT.US,D,20190313,000000,26.15,26.381,25.8,26.15,46278,0
+WEAT.US,D,20190314,000000,26.1995,26.8,26.1995,26.4,36937.8,0
+WEAT.US,D,20190315,000000,26.3,26.9,26.3,26.75,44645.200000000004,0
+WEAT.US,D,20190318,000000,26.8,26.85,26.45,26.65,14212.800000000001,0
+WEAT.US,D,20190319,000000,26.9,26.9,26.45,26.6,14943.400000000001,0
+WEAT.US,D,20190320,000000,26.6,26.9,26.55,26.8995,17297,0
+WEAT.US,D,20190321,000000,26.8,27.05,26.5515,26.95,14633.400000000001,0
+WEAT.US,D,20190322,000000,27.15,27.35,26.9,26.95,39860,0
+WEAT.US,D,20190325,000000,27.05,27.3,26.95,27.2,20967.600000000002,0
+WEAT.US,D,20190326,000000,27.5,27.6,27.05,27.1,48966.4,0
+WEAT.US,D,20190327,000000,27.1,27.25,26.95,27.1605,19738.2,0
+WEAT.US,D,20190328,000000,26.8,26.95,26.6,26.85,26658.4,0
+WEAT.US,D,20190329,000000,26.7,26.78,26.1,26.45,51712.8,0
+WEAT.US,D,20190401,000000,26.35,26.9805,26.35,26.7,19623.8,0
+WEAT.US,D,20190402,000000,26.5,26.75,26.375,26.7,17401.4,0
+WEAT.US,D,20190403,000000,26.85,27.1,26.75,27.05,23189,0
+WEAT.US,D,20190404,000000,27.3,27.4,26.95,27.1,36778.6,0
+WEAT.US,D,20190405,000000,26.95,26.95,26.719,26.85,17699.8,0
+WEAT.US,D,20190408,000000,26.75,27.05,26.5,26.85,57369,0
+WEAT.US,D,20190409,000000,26.5,26.75,26.4215,26.6,35481.200000000004,0
+WEAT.US,D,20190410,000000,26.55,26.6815,26.4915,26.5,11921.2,0
+WEAT.US,D,20190411,000000,26.55,26.725,26.55,26.7,9963.400000000001,0
+WEAT.US,D,20190412,000000,26.6,26.8,26.5005,26.7,11991.400000000001,0
+WEAT.US,D,20190415,000000,26.75,26.75,26.45,26.55,9866.6,0
+WEAT.US,D,20190416,000000,26.3,26.3,25.6,25.8,49075.200000000004,0
+WEAT.US,D,20190417,000000,25.85,26.0205,25.7,25.8,17576,0
+WEAT.US,D,20190418,000000,25.6,25.75,25.4005,25.6,22185.2,0
+WEAT.US,D,20190422,000000,25.4,25.4,25.25,25.3,15565.6,0
+WEAT.US,D,20190423,000000,25.45,25.567,25.25,25.4,30576.600000000002,0
+WEAT.US,D,20190424,000000,25.25,25.25,25.0105,25.1,13999.400000000001,0
+WEAT.US,D,20190425,000000,25.05,25.35,24.9,25.2,23463.4,0
+WEAT.US,D,20190426,000000,25.3,25.5495,25.3,25.4,17263.4,0
+WEAT.US,D,20190429,000000,25.35,25.35,24.95,24.95,19729.600000000002,0
+WEAT.US,D,20190430,000000,25,25,24.5505,24.7,46625.8,0
+WEAT.US,D,20190501,000000,24.85,25.05,24.8195,25.05,27627.800000000003,0
+WEAT.US,D,20190502,000000,25.25,25.6495,25.25,25.5,49928.8,0
+WEAT.US,D,20190503,000000,25.25,25.25,25.05,25.05,11137.6,0
+WEAT.US,D,20190506,000000,24.8,25.15,24.65,25.05,17539.2,0
+WEAT.US,D,20190507,000000,24.75,25.2825,24.75,25.2,9399.800000000001,0
+WEAT.US,D,20190508,000000,25.2,25.25,24.95,25.1,15162,0
+WEAT.US,D,20190509,000000,24.95,24.95,24.6,24.675,28599.4,0
+WEAT.US,D,20190510,000000,24.65,24.8,24.3,24.4,57337.600000000006,0
+WEAT.US,D,20190513,000000,24.4,25.075,24.15,24.9,51590.200000000004,0
+WEAT.US,D,20190514,000000,25.1,25.65,25.1,25.65,28877.4,0
+WEAT.US,D,20190515,000000,25.75,26.2175,25.45,25.5,34078.200000000004,0
+WEAT.US,D,20190516,000000,25.9,26.4,25.9,26.4,31544.800000000003,0
+WEAT.US,D,20190517,000000,26.5,26.5,26.05,26.15,29389.800000000003,0
+WEAT.US,D,20190520,000000,26.7,27.1,26.7,26.95,49999.200000000004,0
+WEAT.US,D,20190521,000000,27.2,27.4,26.55,26.6,41857.8,0
+WEAT.US,D,20190522,000000,26.55,26.75,26.4,26.5,21382.600000000002,0
+WEAT.US,D,20190523,000000,26.7,27.15,26.45,26.45,20161,0
+WEAT.US,D,20190524,000000,26.7,27.5,26.7,27.45,30000.4,0
+WEAT.US,D,20190528,000000,28.15,28.2995,27.8325,28.1,57623,0
+WEAT.US,D,20190529,000000,28.55,28.55,27.35,27.45,54168.600000000006,0
+WEAT.US,D,20190530,000000,27.85,28.8,27.75,28.7,52649.200000000004,0
+WEAT.US,D,20190531,000000,28.3,28.85,28.05,28.175,50776.8,0
+WEAT.US,D,20190603,000000,28.5,29.05,28.45,28.9,85433,0
+WEAT.US,D,20190604,000000,28.55,28.65,28.3,28.35,37841.8,0
+WEAT.US,D,20190605,000000,27.95,28.2345,27.55,27.65,58085.8,0
+WEAT.US,D,20190606,000000,27.65,28.5,27.5,28.45,48844.8,0
+WEAT.US,D,20190607,000000,28.1,28.3505,28.05,28.1,22648.800000000003,0
+WEAT.US,D,20190610,000000,27.85,28.35,27.7,28.15,23460.600000000002,0
+WEAT.US,D,20190611,000000,28.1,28.7,28.05,28.6,33175.6,0
+WEAT.US,D,20190612,000000,28.6,29.193,28.6,29.1,35323.6,0
+WEAT.US,D,20190613,000000,29.3,29.5,29.15,29.4,17156.2,0
+WEAT.US,D,20190614,000000,29.55,29.65,29.15,29.55,62602.600000000006,0
+WEAT.US,D,20190617,000000,29.7,29.95,29.45,29.65,70169.6,0
+WEAT.US,D,20190618,000000,29.2,29.45,28.95,29.2,52185.200000000004,0
+WEAT.US,D,20190619,000000,28.95,29.05,28.4,28.7,42530.200000000004,0
+WEAT.US,D,20190620,000000,28.5,29.175,28.5,28.95,27615.600000000002,0
+WEAT.US,D,20190621,000000,29,29.1135,28.9,28.95,8732.4,0
+WEAT.US,D,20190624,000000,29.2,29.5505,29.1995,29.55,16142.800000000001,0
+WEAT.US,D,20190625,000000,29.65,29.75,29.3,29.4,22929,0
+WEAT.US,D,20190626,000000,29.4,29.72,29.2,29.7,27889.2,0
+WEAT.US,D,20190627,000000,29.95,29.95,29.5,29.6,29036.800000000003,0
+WEAT.US,D,20190628,000000,29.5,29.8565,28.6005,28.65,51621.600000000006,0
+WEAT.US,D,20190701,000000,28.45,28.5115,28.1,28.25,45379,0
+WEAT.US,D,20190702,000000,27.9,28,27.8,27.8,16580.600000000002,0
+WEAT.US,D,20190703,000000,28.1,28.35,27.9,28.35,22589,0
+WEAT.US,D,20190705,000000,28.6,28.6,27.9005,28.275,8551.800000000001,0
+WEAT.US,D,20190708,000000,28.3,28.3,28.05,28.1,8774,0
+WEAT.US,D,20190709,000000,27.85,27.9,27.5505,27.7,16093.400000000001,0
+WEAT.US,D,20190710,000000,27.8,27.95,27.55,27.8,16085,0
+WEAT.US,D,20190711,000000,27.85,28.7,27.65,28.6,26795,0
+WEAT.US,D,20190712,000000,28.6,28.8,28.55,28.7,13223.400000000001,0
+WEAT.US,D,20190715,000000,28.5,28.5,28,28.074,13227.6,0
+WEAT.US,D,20190716,000000,27.85,28.0495,27.75,27.9,21206.4,0
+WEAT.US,D,20190717,000000,28.15,28.15,27.7,27.7,30986.2,0
+WEAT.US,D,20190718,000000,27.51,27.582,27.15,27.15,84507,0
+WEAT.US,D,20190719,000000,27.3,28.3,27.3,27.65,42879.200000000004,0
+WEAT.US,D,20190722,000000,27.4,27.6,26.9,26.9,30453.600000000002,0
+WEAT.US,D,20190723,000000,27.05,27.15,26.75,26.875,16134.6,0
+WEAT.US,D,20190724,000000,27.2,27.35,27.1505,27.2,19218.8,0
+WEAT.US,D,20190725,000000,27.2,27.65,27.0495,27.325,17860.600000000002,0
+WEAT.US,D,20190726,000000,27.055,27.2,27.05,27.1,9857,0
+WEAT.US,D,20190729,000000,27.4,27.5,27.25,27.3,15656.800000000001,0
+WEAT.US,D,20190730,000000,27.2,27.2,26.95,27.05,15588.2,0
+WEAT.US,D,20190731,000000,26.8,26.8,26.55,26.55,24915.600000000002,0
+WEAT.US,D,20190801,000000,26.5,26.5,25.8,26.15,26269.800000000003,0
+WEAT.US,D,20190802,000000,26.1,26.5,26.1,26.475,12089.800000000001,0
+WEAT.US,D,20190805,000000,26.15,26.65,26.15,26.625,22153,0
+WEAT.US,D,20190806,000000,26.4,26.5,26.2,26.2,12341,0
+WEAT.US,D,20190807,000000,26.1,26.5995,26.045,26.525,14207.800000000001,0
+WEAT.US,D,20190808,000000,26.7,26.9975,26.5495,26.85,40987,0
+WEAT.US,D,20190809,000000,27,27.2,26.9,26.95,19193.8,0
+WEAT.US,D,20190812,000000,26.8,27.053,25.45,25.65,50130.4,0
+WEAT.US,D,20190813,000000,25.45,25.975,25.35,25.65,27254.2,0
+WEAT.US,D,20190814,000000,25.7,25.904,25.6295,25.8,11884,0
+WEAT.US,D,20190815,000000,25.65,25.75,25.525,25.55,7020.8,0
+WEAT.US,D,20190816,000000,25.5,25.75,25.5,25.55,12228.6,0
+WEAT.US,D,20190819,000000,25.6,25.65,25.35,25.425,25016.800000000003,0
+WEAT.US,D,20190820,000000,25.65,25.65,25,25.15,20619.4,0
+WEAT.US,D,20190821,000000,25.05,25.2,24.9,25.15,22463.800000000003,0
+WEAT.US,D,20190822,000000,25.2,25.4,25.05,25.25,11596,0
+WEAT.US,D,20190823,000000,25.25,25.6,25.15,25.6,9406.800000000001,0
+WEAT.US,D,20190826,000000,25.75,25.7695,25.45,25.475,4862.8,0
+WEAT.US,D,20190827,000000,25.35,25.6985,25.35,25.45,8820.800000000001,0
+WEAT.US,D,20190828,000000,25.4,25.55,25.2,25.4,5246,0
+WEAT.US,D,20190829,000000,25.2,25.4,25.2,25.25,10577.800000000001,0
+WEAT.US,D,20190830,000000,25.25,25.25,24.8,24.8,22445.800000000003,0
+WEAT.US,D,20190903,000000,24.75,24.795,24.365,24.5,24033.2,0
+WEAT.US,D,20190904,000000,24.65,24.981,24.5005,24.8,16483.2,0
+WEAT.US,D,20190905,000000,25.1,25.15,25,25.1,16340.400000000001,0
+WEAT.US,D,20190906,000000,24.9,25,24.8,24.9,6483.200000000001,0
+WEAT.US,D,20190909,000000,24.7,25.436,24.7,25.35,17460.2,0
+WEAT.US,D,20190910,000000,25.6,25.85,25.481,25.85,20550.4,0
+WEAT.US,D,20190911,000000,25.75,25.75,25.5,25.6,17567.8,0
+WEAT.US,D,20190912,000000,25.75,26.0495,25.25,25.9,47643.200000000004,0
+WEAT.US,D,20190913,000000,26.05,26.2,25.8,25.9,18714.8,0
+WEAT.US,D,20190916,000000,25.9,26.25,25.85,26.1,18614.2,0
+WEAT.US,D,20190917,000000,26,26.0705,25.8015,26,9300,0
+WEAT.US,D,20190918,000000,26,26.35,25.9925,26.2,12893.6,0
+WEAT.US,D,20190919,000000,26.15,26.35,25.95,26.05,28544.4,0
+WEAT.US,D,20190920,000000,26.1,26.218,25.9,26,14379.800000000001,0
+WEAT.US,D,20190923,000000,26,26.1,25.825,25.85,10291.2,0
+WEAT.US,D,20190924,000000,25.8,25.95,25.65,25.85,12334.2,0
+WEAT.US,D,20190925,000000,25.75,25.85,25.6,25.6105,6177.8,0
+WEAT.US,D,20190926,000000,25.85,26.05,25.775,26.025,10073.400000000001,0
+WEAT.US,D,20190927,000000,26.2,26.2755,26.05,26.075,8641.4,0
+WEAT.US,D,20190930,000000,26.2,26.7765,26,26.5,26171.2,0
+WEAT.US,D,20191001,000000,26.4,26.7605,26.319,26.6,16738.8,0
+WEAT.US,D,20191002,000000,26.45,26.501,26.1525,26.2,5816.6,0
+WEAT.US,D,20191003,000000,26.15,26.45,26.15,26.25,9013.6,0
+WEAT.US,D,20191004,000000,26.35,26.409,26.2605,26.35,6577.400000000001,0
+WEAT.US,D,20191007,000000,26.5,26.75,26.3,26.35,7787.8,0
+WEAT.US,D,20191008,000000,26.15,26.95,26.15,26.8,17014.4,0
+WEAT.US,D,20191009,000000,26.85,27,26.8,26.9,59628.8,0
+WEAT.US,D,20191010,000000,27,27,26.2,26.35,28431.4,0
+WEAT.US,D,20191011,000000,26.55,27.325,26.55,27.15,29011.800000000003,0
+WEAT.US,D,20191014,000000,27.25,27.4,27.05,27.3,30059.2,0
+WEAT.US,D,20191015,000000,27.05,27.2,26.95,27.075,10970.400000000001,0
+WEAT.US,D,20191016,000000,27.1,27.4,27.044,27.25,7265.6,0
+WEAT.US,D,20191017,000000,27.5,27.9,27.5,27.8,15885.400000000001,0
+WEAT.US,D,20191018,000000,27.9,28.176,27.75,28.15,16763.2,0
+WEAT.US,D,20191021,000000,28.25,28.3,27.85,27.9,37784.6,0
+WEAT.US,D,20191022,000000,27.95,28.15,27.55,27.6,9420.6,0
+WEAT.US,D,20191023,000000,27.55,27.9155,27.5075,27.7,42932,0
+WEAT.US,D,20191024,000000,27.9,27.9,27.5,27.55,7250.200000000001,0
+WEAT.US,D,20191025,000000,27.65,27.8,27.5,27.6,10723.800000000001,0
+WEAT.US,D,20191028,000000,27.4,27.525,27.3,27.4,13559.800000000001,0
+WEAT.US,D,20191029,000000,27.35,27.5,27.2,27.3,7130.200000000001,0
+WEAT.US,D,20191030,000000,27.1,27.3975,27.1,27.2,13031.800000000001,0
+WEAT.US,D,20191031,000000,27.15,27.2,26.808,27.15,38492.4,0
+WEAT.US,D,20191101,000000,27.25,27.5,27.191,27.45,7231,0
+WEAT.US,D,20191104,000000,27.4,27.4,27.2,27.25,30458.2,0
+WEAT.US,D,20191105,000000,27.3,27.5,27.2005,27.5,5664.200000000001,0
+WEAT.US,D,20191106,000000,27.5,27.6925,27.421,27.55,17312.2,0
+WEAT.US,D,20191107,000000,27.45,27.514,27.2,27.3,10852.800000000001,0
+WEAT.US,D,20191108,000000,27.1,27.533,26.9,27.1,28470.4,0
+WEAT.US,D,20191111,000000,27,27.15,26.9,27,18002.2,0
+WEAT.US,D,20191112,000000,27.05,27.6,26.9865,27.6,24356.2,0
+WEAT.US,D,20191113,000000,27.45,27.45,27.03,27.1,14431,0
+WEAT.US,D,20191114,000000,27,27.15,26.85,26.95,15106.400000000001,0
+WEAT.US,D,20191115,000000,26.9,26.95,26.65,26.7,29224.600000000002,0
+WEAT.US,D,20191118,000000,26.55,26.9865,26.45,26.85,11210.2,0
+WEAT.US,D,20191119,000000,26.9005,27.3,26.9005,27.1,6832,0
+WEAT.US,D,20191120,000000,27.25,27.2755,27,27.25,12128,0
+WEAT.US,D,20191121,000000,27.35,27.3975,26.9,26.925,2743.6000000000004,0
+WEAT.US,D,20191122,000000,26.9,27.479,26.9,27.275,37650.4,0
+WEAT.US,D,20191125,000000,27.45,28,27.45,27.9,14464.2,0
+WEAT.US,D,20191126,000000,27.8,27.9,27.65,27.8,6202,0
+WEAT.US,D,20191127,000000,27.8,27.9125,27.65,27.65,7164.400000000001,0
+WEAT.US,D,20191129,000000,27.65,28.55,27.65,28.34,39541,0
+WEAT.US,D,20191202,000000,28.35,28.4,28.0495,28.15,8809.6,0
+WEAT.US,D,20191203,000000,28.15,28.2,27.575,27.625,28311,0
+WEAT.US,D,20191204,000000,27.65,27.75,27.55,27.7,3232.8,0
+WEAT.US,D,20191205,000000,27.95,27.95,27.5,27.5,10379.2,0
+WEAT.US,D,20191206,000000,27.55,27.6,27.35,27.55,8961,0
+WEAT.US,D,20191209,000000,27.45,27.6,27.4,27.45,11172.2,0
+WEAT.US,D,20191210,000000,27.45,27.7,27.3,27.525,7549.400000000001,0
+WEAT.US,D,20191211,000000,27.45,27.5,27.15,27.25,32020.4,0
+WEAT.US,D,20191212,000000,27.35,28,27.35,27.75,24569.600000000002,0
+WEAT.US,D,20191213,000000,27.95,28.025,27.65,27.9245,32792.200000000004,0
+WEAT.US,D,20191216,000000,28.3,29,28.2,28.65,49800.4,0
+WEAT.US,D,20191217,000000,28.75,29,28.5,28.9,27016.600000000002,0
+WEAT.US,D,20191218,000000,28.7,28.975,28.557,28.658,19010.8,0
+WEAT.US,D,20191219,000000,28.75,28.8595,28.505,28.55,8051.200000000001,0
+WEAT.US,D,20191220,000000,28.5,28.5,28.25,28.5,11810,0
+WEAT.US,D,20191223,000000,28.5,28.6,28.3,28.35,25010,0
+WEAT.US,D,20191224,000000,28.3,28.556,28.3,28.4,24253.4,0
+WEAT.US,D,20191226,000000,28.35,28.8,28.35,28.8,9675,0
+WEAT.US,D,20191227,000000,28.8,29.242,28.8,29.1,15397.6,0
+WEAT.US,D,20191230,000000,29.25,29.3405,28.823,29,17120.600000000002,0
+WEAT.US,D,20191231,000000,29.05,29.25,28.951,29.25,29233,0
+WEAT.US,D,20200102,000000,29.35,29.595,29.167,29.3,31987.2,0
+WEAT.US,D,20200103,000000,29.1,29.171,28.95,29.05,24128,0
+WEAT.US,D,20200106,000000,29.05,29.05,28.675,28.95,21221,0
+WEAT.US,D,20200107,000000,28.65,28.9,28.65,28.9,17844.8,0
+WEAT.US,D,20200108,000000,28.8,29.1,28.724,29,14376.400000000001,0
+WEAT.US,D,20200109,000000,29.1,29.5,29.1,29.45,17080.4,0
+WEAT.US,D,20200110,000000,29.45,29.6,29.1,29.45,21147.4,0
+WEAT.US,D,20200113,000000,29.35,29.4025,29.2,29.3,19589.8,0
+WEAT.US,D,20200114,000000,29.3,29.775,29.3,29.55,45014.4,0
+WEAT.US,D,20200115,000000,29.55,29.95,29.55,29.7,31333.800000000003,0
+WEAT.US,D,20200116,000000,29.7,29.7,29.134,29.3,15883.400000000001,0
+WEAT.US,D,20200117,000000,29.4,29.65,29.35,29.55,13196.400000000001,0
+WEAT.US,D,20200121,000000,29.75,30.05,29.667,30.05,44290.200000000004,0
+WEAT.US,D,20200122,000000,30.3,30.45,29.75,29.8,55491,0
+WEAT.US,D,20200123,000000,30,30.0385,29.775,29.9,16545.8,0
+WEAT.US,D,20200124,000000,29.8,29.8,29.45,29.55,34899.8,0
+WEAT.US,D,20200127,000000,29,29.6,29,29.55,29964.800000000003,0
+WEAT.US,D,20200128,000000,29.3,29.5,29.2,29.3,17268.4,0
+WEAT.US,D,20200129,000000,29.05,29.15,28.9,28.95,37749.200000000004,0
+WEAT.US,D,20200130,000000,28.75,28.922,28.5005,28.85,18985,0
+WEAT.US,D,20200131,000000,28.8,28.918,28.6,28.6,9235.6,0
+WEAT.US,D,20200203,000000,28.35,28.75,28.3,28.55,20547.2,0
+WEAT.US,D,20200204,000000,28.9,28.95,28.65,28.7,10960,0
+WEAT.US,D,20200205,000000,28.75,28.95,28.7,28.8,6077,0
+WEAT.US,D,20200206,000000,28.85,28.85,28.6,28.6,3662.6000000000004,0
+WEAT.US,D,20200207,000000,28.65,28.9,28.6,28.8,29146.800000000003,0
+WEAT.US,D,20200210,000000,28.85,28.95,28.5,28.5,14980.6,0
+WEAT.US,D,20200211,000000,28.45,28.599,28.1,28.1,20876.800000000003,0
+WEAT.US,D,20200212,000000,28.1,28.45,28.1,28.4,5604.8,0
+WEAT.US,D,20200213,000000,28.35,28.35,28.075,28.2,5159.8,0
+WEAT.US,D,20200214,000000,28.3,28.375,28.05,28.1,19618.2,0
+WEAT.US,D,20200218,000000,29,29.35,28.5,29.2,117887,0
+WEAT.US,D,20200219,000000,29,29.15,28.55,29.1,42211.600000000006,0
+WEAT.US,D,20200220,000000,29.1,29.1,28.85,28.95,11694,0
+WEAT.US,D,20200221,000000,29.1,29.4,28.625,28.7,62139,0
+WEAT.US,D,20200224,000000,28.2,28.2,27.7,27.85,47981.200000000004,0
+WEAT.US,D,20200225,000000,27.65,27.9,27.45,27.85,33640,0
+WEAT.US,D,20200226,000000,27.8,27.95,27.65,27.7,64531.600000000006,0
+WEAT.US,D,20200227,000000,27.55,27.55,27.25,27.25,49436.200000000004,0
+WEAT.US,D,20200228,000000,27,27.35,26.6,27.15,30362.4,0
+WEAT.US,D,20200302,000000,27.15,27.25,26.8,27.15,23467.2,0
+WEAT.US,D,20200303,000000,27.05,27.6,27.05,27.4,7993.400000000001,0
+WEAT.US,D,20200304,000000,27.2,27.2,26.85,26.95,8828.6,0
+WEAT.US,D,20200305,000000,26.85,27.1,26.75,26.95,8911.4,0
+WEAT.US,D,20200306,000000,26.75,26.9,26.55,26.6,7528.8,0
+WEAT.US,D,20200309,000000,26.45,27.1,26.35,27,23650.2,0
+WEAT.US,D,20200310,000000,27.1,27.15,26.75,27.05,8496.6,0
+WEAT.US,D,20200311,000000,26.8,26.922,26.5,26.65,14492,0
+WEAT.US,D,20200312,000000,25.9,26.44,25.85,26.15,17710.8,0
+WEAT.US,D,20200313,000000,26.25,26.4575,26.05,26.3,25646.600000000002,0
+WEAT.US,D,20200316,000000,25.5,25.95,24.55,25.85,46809.8,0
+WEAT.US,D,20200317,000000,25.85,26.2,25.7,25.75,25061.4,0
+WEAT.US,D,20200318,000000,25.3,26.4,25.3,26.3,38167,0
+WEAT.US,D,20200319,000000,26.6,27.75,26.6,27.5,38122,0
+WEAT.US,D,20200320,000000,28.45,28.45,27.425,27.5,17986.4,0
+WEAT.US,D,20200323,000000,28.25,28.5,28.01,28.4,29390.800000000003,0
+WEAT.US,D,20200324,000000,28.25,28.4,27.75,28.4,21422.2,0
+WEAT.US,D,20200325,000000,28.4,29.25,28.3,28.9,37053.4,0
+WEAT.US,D,20200326,000000,29,29.2,28.25,28.55,38575,0
+WEAT.US,D,20200327,000000,28.3,29.15,28.3,28.5,24144,0
+WEAT.US,D,20200330,000000,28.9,29,28.4,28.45,47968,0
+WEAT.US,D,20200331,000000,28.35,29.05,28.35,29,29354.4,0
+WEAT.US,D,20200401,000000,28.8,29,28,28.1,25889.600000000002,0
+WEAT.US,D,20200402,000000,27.5,28.05,27.5,27.8,33424.200000000004,0
+WEAT.US,D,20200403,000000,28.2,28.2965,27.85,28,29158.800000000003,0
+WEAT.US,D,20200406,000000,28.45,28.5,28.25,28.35,37831.6,0
+WEAT.US,D,20200407,000000,28.25,28.25,27.9,28.1,29584.800000000003,0
+WEAT.US,D,20200408,000000,28.25,28.383,27.9,28.15,31236,0
+WEAT.US,D,20200409,000000,28.55,28.7,28.35,28.6,38594,0
+WEAT.US,D,20200413,000000,28.75,28.95,28.55,28.85,32284.4,0
+WEAT.US,D,20200414,000000,28.85,28.85,28.25,28.4,54115,0
+WEAT.US,D,20200415,000000,28,28,27.5,27.9,33808,0
+WEAT.US,D,20200416,000000,27.9,27.9,27.4,27.45,25807.800000000003,0
+WEAT.US,D,20200417,000000,27.45,27.6,27.001,27.5265,21096.4,0
+WEAT.US,D,20200420,000000,28.4,28.75,27.8,28,53602.8,0
+WEAT.US,D,20200421,000000,27.65,28.225,27.65,27.95,22684.600000000002,0
+WEAT.US,D,20200422,000000,28.05,28.05,27.75,27.75,15225.6,0
+WEAT.US,D,20200423,000000,28.4,28.4,27.7005,27.9,18088.8,0
+WEAT.US,D,20200424,000000,28,28,27.1,27.3,24728.600000000002,0
+WEAT.US,D,20200427,000000,26.9,27.2,26.7,26.8,24477.600000000002,0
+WEAT.US,D,20200428,000000,27.3,27.3,26.85,27.05,11069,0
+WEAT.US,D,20200429,000000,27,27,26.1,26.5,36257,0
+WEAT.US,D,20200430,000000,26.25,26.95,26.15,26.8,23522.600000000002,0
+WEAT.US,D,20200501,000000,26.75,26.8,26.3,26.55,18078.600000000002,0
+WEAT.US,D,20200504,000000,26.55,26.6,26.05,26.55,33894.4,0
+WEAT.US,D,20200505,000000,26.7,26.7395,26.4,26.7395,20069.600000000002,0
+WEAT.US,D,20200506,000000,26.7,26.7,26.3,26.35,8569.800000000001,0
+WEAT.US,D,20200507,000000,26.65,26.9,26.55,26.7,30679,0
+WEAT.US,D,20200508,000000,26.55,26.889,26.55,26.85,12096,0
+WEAT.US,D,20200511,000000,26.8,26.85,26.45,26.45,14097,0
+WEAT.US,D,20200512,000000,26.5,26.5275,26.15,26.3,14653.6,0
+WEAT.US,D,20200513,000000,26.1,26.19,25.8,25.8,24957,0
+WEAT.US,D,20200514,000000,25.75,26,25.55,25.95,10797.6,0
+WEAT.US,D,20200515,000000,26,26.05,25.6,25.85,23160,0
+WEAT.US,D,20200518,000000,25.75,25.75,25.5,25.6,20654.2,0
+WEAT.US,D,20200519,000000,25.85,25.85,25.6,25.65,15859.2,0
+WEAT.US,D,20200520,000000,25.8,26.35,25.75,26.35,19060.4,0
+WEAT.US,D,20200521,000000,26.35,26.7,26.2,26.5,14806.800000000001,0
+WEAT.US,D,20200522,000000,26.1,26.25,25.9,26.1245,7787,0
+WEAT.US,D,20200526,000000,26,26.25,26,26.05,9335.4,0
+WEAT.US,D,20200527,000000,26.25,26.25,25.8,25.95,21811.800000000003,0
+WEAT.US,D,20200528,000000,25.8,26.6,25.8,26.35,29562.2,0
+WEAT.US,D,20200529,000000,26.5,26.8,26.35,26.75,23017.600000000002,0
+WEAT.US,D,20200601,000000,26.45,26.65,26.25,26.55,16974.8,0
+WEAT.US,D,20200602,000000,26.5,26.5,26.2,26.275,14009.6,0
+WEAT.US,D,20200603,000000,26.5,26.6,26.3,26.315,13176,0
+WEAT.US,D,20200604,000000,26.55,27.25,26.55,27.0425,36833,0
+WEAT.US,D,20200605,000000,27,27,26.505,26.65,34989,0
+WEAT.US,D,20200608,000000,26.6,26.6,26.35,26.45,20596,0
+WEAT.US,D,20200609,000000,26.3,26.3,26,26.1,31592.4,0
+WEAT.US,D,20200610,000000,26.3,26.4995,26.1,26.15,5715.6,0
+WEAT.US,D,20200611,000000,26.1,26.1585,25.85,25.85,28482.2,0
+WEAT.US,D,20200612,000000,25.8,26.05,25.8,26.045,9079.6,0
+WEAT.US,D,20200615,000000,25.9,26.1,25.8,25.95,10838.400000000001,0
+WEAT.US,D,20200616,000000,26,26,25.5,25.6,35291.8,0
+WEAT.US,D,20200617,000000,25.6,25.6,25.3,25.4,13066.800000000001,0
+WEAT.US,D,20200618,000000,25.4,25.4,25.05,25.1,24573.4,0
+WEAT.US,D,20200619,000000,25.2,25.2,24.836,25.05,23735.800000000003,0
+WEAT.US,D,20200622,000000,25.05,25.25,24.85,25.225,30936.600000000002,0
+WEAT.US,D,20200623,000000,25.15,25.3,25,25.25,36397.200000000004,0
+WEAT.US,D,20200624,000000,25.15,25.245,24.95,24.975,33928.4,0
+WEAT.US,D,20200625,000000,24.9,25.1,24.8,25,11923.400000000001,0
+WEAT.US,D,20200626,000000,24.95,24.95,24.25,24.3,52282,0
+WEAT.US,D,20200629,000000,24.65,25.1495,24.525,24.95,40650.4,0
+WEAT.US,D,20200630,000000,25.15,25.5,24.85,25.3,55197.600000000006,0
+WEAT.US,D,20200701,000000,25.45,25.55,25.05,25.55,35053.4,0
+WEAT.US,D,20200702,000000,25.4,25.45,25.1,25.2,31044.4,0
+WEAT.US,D,20200706,000000,25.3,25.4,25.05,25.25,34190.8,0
+WEAT.US,D,20200707,000000,25.1,25.5,25.1,25.25,15229.6,0
+WEAT.US,D,20200708,000000,25.3,26.35,25.3,26.35,45627.200000000004,0
+WEAT.US,D,20200709,000000,26.45,26.9,26.225,26.575,45310.8,0
+WEAT.US,D,20200710,000000,26.5,27.15,26.4505,27.05,37609.4,0
+WEAT.US,D,20200713,000000,27,27.05,26.5,26.55,32548.4,0
+WEAT.US,D,20200714,000000,26.7,26.95,26.7,26.7,8107.400000000001,0
+WEAT.US,D,20200715,000000,26.75,27.6,26.75,27.6,38910.6,0
+WEAT.US,D,20200716,000000,27.5,27.55,26.95,27.05,33754.200000000004,0
+WEAT.US,D,20200717,000000,27.1165,27.1825,26.875,26.95,19049.2,0
+WEAT.US,D,20200720,000000,26.85,26.85,26.3,26.45,36726.8,0
+WEAT.US,D,20200721,000000,26.75,26.8995,26.5,26.7,12246.400000000001,0
+WEAT.US,D,20200722,000000,26.9,27.1,26.7135,27,26476.2,0
+WEAT.US,D,20200723,000000,26.95,26.95,26.625,26.725,26523.800000000003,0
+WEAT.US,D,20200724,000000,26.95,27.35,26.95,27.3,30535,0
+WEAT.US,D,20200727,000000,27.3,27.3,26.75,26.75,30805.4,0
+WEAT.US,D,20200728,000000,26.8,26.8,26.4005,26.6,10677,0
+WEAT.US,D,20200729,000000,26.75,27,26.75,26.95,16576.8,0
+WEAT.US,D,20200730,000000,26.75,27,26.75,26.775,33337,0
+WEAT.US,D,20200731,000000,26.95,27.14,26.9,27.05,26207.600000000002,0
+WEAT.US,D,20200803,000000,26.85,26.85,26.3635,26.575,68032.8,0
+WEAT.US,D,20200804,000000,26.45,26.45,26,26.05,74015.40000000001,0
+WEAT.US,D,20200805,000000,26.2,26.25,25.9,26.1,40681.600000000006,0
+WEAT.US,D,20200806,000000,26.05,26.2,25.65,25.7,57654.8,0
+WEAT.US,D,20200807,000000,25.55,25.55,25.2,25.35,34333,0
+WEAT.US,D,20200810,000000,25.35,25.4295,25.2,25.25,27087.2,0
+WEAT.US,D,20200811,000000,25.45,25.6,25.3,25.3,54428.4,0
+WEAT.US,D,20200812,000000,25.35,25.45,25.1005,25.25,26748.2,0
+WEAT.US,D,20200813,000000,25.25,25.7,25.175,25.55,90983.8,0
+WEAT.US,D,20200814,000000,25.65,26,25.6,25.7,64649.4,0
+WEAT.US,D,20200817,000000,26,26.5,25.975,26.5,132187,0
+WEAT.US,D,20200818,000000,26.4,26.4,25.9,26.125,53597,0
+WEAT.US,D,20200819,000000,26.25,26.325,26.075,26.175,15843.2,0
+WEAT.US,D,20200820,000000,26.45,26.6,26.1,26.6,34956.8,0
+WEAT.US,D,20200821,000000,26.6,26.825,26.35,26.75,70646.6,0
+WEAT.US,D,20200824,000000,27,27,26.3535,26.525,54720,0
+WEAT.US,D,20200825,000000,26.65,27.15,26.6,26.9,73267,0
+WEAT.US,D,20200826,000000,26.85,27.1,26.65,27.075,28870.2,0
+WEAT.US,D,20200827,000000,27.3,27.7,27.2,27.65,68066,0
+WEAT.US,D,20200828,000000,27.65,27.7,27.45,27.55,75431.2,0
+WEAT.US,D,20200831,000000,27.85,27.95,27.55,27.6,55683.600000000006,0
+WEAT.US,D,20200901,000000,27.75,28.35,27.6505,28.15,64892.600000000006,0
+WEAT.US,D,20200902,000000,28.2,28.2,27.75,27.95,88901.20000000001,0
+WEAT.US,D,20200903,000000,28,28,27.5,27.65,80936.40000000001,0
+WEAT.US,D,20200904,000000,27.65,27.75,27.3,27.625,42042.4,0
+WEAT.US,D,20200908,000000,27.25,27.4,27.175,27.3,65725.8,0
+WEAT.US,D,20200909,000000,27.3,27.525,27.2,27.25,36495.8,0
+WEAT.US,D,20200910,000000,27.6,27.85,27.4,27.45,39417.600000000006,0
+WEAT.US,D,20200911,000000,27.6,27.6495,27.15,27.25,48283.4,0
+WEAT.US,D,20200914,000000,27.3,27.45,27.1,27.45,41120,0
+WEAT.US,D,20200915,000000,27.2,27.2,26.8,26.95,83392.20000000001,0
+WEAT.US,D,20200916,000000,26.85,27.1995,26.85,27.1,48625,0
+WEAT.US,D,20200917,000000,27,27.85,27,27.85,75135.8,0
+WEAT.US,D,20200918,000000,27.9,28.75,27.75,28.75,101217.6,0
+WEAT.US,D,20200921,000000,28.5,28.5,27.5,27.75,98987.8,0
+WEAT.US,D,20200922,000000,27.85,28.245,27.75,27.85,42729,0
+WEAT.US,D,20200923,000000,27.65,27.775,27.275,27.35,58770.600000000006,0
+WEAT.US,D,20200924,000000,27.1,27.625,27,27.45,48793.200000000004,0
+WEAT.US,D,20200925,000000,27.25,27.35,27.15,27.2,22986.600000000002,0
+WEAT.US,D,20200928,000000,27.1,27.5,26.9,27.45,25072.2,0
+WEAT.US,D,20200929,000000,27.45,27.5495,27.25,27.45,27967.4,0
+WEAT.US,D,20200930,000000,27.6,28.95,27.6,28.55,65530.4,0
+WEAT.US,D,20201001,000000,28.6,28.6,28.2,28.3,38780.8,0
+WEAT.US,D,20201002,000000,27.95,28.469,27.95,28.4,20749,0
+WEAT.US,D,20201005,000000,28.4,28.9,28.4,28.85,33246,0
+WEAT.US,D,20201006,000000,28.8,29.542,28.8,29.05,61570,0
+WEAT.US,D,20201007,000000,29.35,29.85,29.35,29.7,39260,0
+WEAT.US,D,20201008,000000,29.95,30,29.1,29.15,99540.40000000001,0
+WEAT.US,D,20201009,000000,29.25,29.55,28.9,29.15,63305.600000000006,0
+WEAT.US,D,20201012,000000,29.15,29.25,28.8,29.25,75409.8,0
+WEAT.US,D,20201013,000000,29.25,29.3,28.965,29.1,30401.800000000003,0
+WEAT.US,D,20201014,000000,29.25,29.325,28.8,29.15,32806.6,0
+WEAT.US,D,20201015,000000,29.25,30,29.2475,30,171202.80000000002,0
+WEAT.US,D,20201016,000000,30.05,30.25,29.75,30,125269.40000000001,0
+WEAT.US,D,20201019,000000,30.3,30.4,29.85,30.15,65909.6,0
+WEAT.US,D,20201020,000000,30.4,30.625,30.25,30.6,303883,0
+WEAT.US,D,20201021,000000,30.65,30.8,30.5,30.6,221653.2,0
+WEAT.US,D,20201022,000000,30.35,30.55,30.15,30.15,98830.8,0
+WEAT.US,D,20201023,000000,30.45,30.7,30.325,30.7,57191.200000000004,0
+WEAT.US,D,20201026,000000,30.45,30.45,29.85,30,125131.20000000001,0
+WEAT.US,D,20201027,000000,30,30.225,29.75,29.8,87701.40000000001,0
+WEAT.US,D,20201028,000000,29.25,29.5,29.1,29.4,126750,0
+WEAT.US,D,20201029,000000,29.05,29.325,29,29.1,162563.40000000002,0
+WEAT.US,D,20201030,000000,29.35,29.35,28.9,29.05,74153.8,0
+WEAT.US,D,20201102,000000,28.95,29.45,28.9,29.4,66987.6,0
+WEAT.US,D,20201103,000000,29.55,29.6,29.3,29.5,67151.40000000001,0
+WEAT.US,D,20201104,000000,29.5,29.6,29.2,29.5,83286.20000000001,0
+WEAT.US,D,20201105,000000,30.15,30.4,29.65,29.8,113248,0
+WEAT.US,D,20201106,000000,29.8,30,29.6,29.6,41539.4,0
+WEAT.US,D,20201109,000000,29.6,29.725,29.45,29.45,63264.200000000004,0
+WEAT.US,D,20201110,000000,29.55,30.1,29.55,30,63431.200000000004,0
+WEAT.US,D,20201111,000000,30.05,30.05,29.4075,29.55,107102.6,0
+WEAT.US,D,20201112,000000,29.3,29.375,29.1,29.15,99223,0
+WEAT.US,D,20201113,000000,29.1,29.55,29,29.35,71546.6,0
+WEAT.US,D,20201116,000000,29.35,29.65,29.0505,29.65,50333.200000000004,0
+WEAT.US,D,20201117,000000,29.65,29.65,29.35,29.45,75386.6,0
+WEAT.US,D,20201118,000000,29.5,29.745,29.5,29.6,88241.20000000001,0
+WEAT.US,D,20201119,000000,29.45,29.55,29.2,29.3,37029.200000000004,0
+WEAT.US,D,20201120,000000,29.4,29.45,29.1,29.2,100345,0
+WEAT.US,D,20201123,000000,29.55,29.6445,29.325,29.4,39894.8,0
+WEAT.US,D,20201124,000000,29.35,30,29.25,30,81544.40000000001,0
+WEAT.US,D,20201125,000000,30,30,29,29.075,85904.8,0
+WEAT.US,D,20201127,000000,29.1,29.575,29.1,29.55,39709.4,0
+WEAT.US,D,20201130,000000,29.35,29.35,28.6,28.6,97560.20000000001,0
+WEAT.US,D,20201201,000000,28.6,28.6465,28.125,28.2,104005.20000000001,0
+WEAT.US,D,20201202,000000,28.25,28.875,28.225,28.75,69597,0
+WEAT.US,D,20201203,000000,28.55,28.6,28.35,28.5,53609.4,0
+WEAT.US,D,20201204,000000,28.3,28.45,28.1,28.15,70035.8,0
+WEAT.US,D,20201207,000000,27.95,28.35,27.7,28.15,95420.6,0
+WEAT.US,D,20201208,000000,28.05,28.2,27.8,27.875,109989,0
+WEAT.US,D,20201209,000000,27.95,28.45,27.9,28.4,66700,0
+WEAT.US,D,20201210,000000,28.7,29.075,28.65,29.025,74795.6,0
+WEAT.US,D,20201211,000000,29.1,29.9,29.075,29.8,79285.6,0
+WEAT.US,D,20201214,000000,29.5,29.5,29,29.05,46182,0
+WEAT.US,D,20201215,000000,29.25,29.425,29.1,29.2,32217.2,0
+WEAT.US,D,20201216,000000,29.2,29.2,28.75,29,34451.200000000004,0
+WEAT.US,D,20201217,000000,29.3,29.6,29.225,29.5,53529.8,0
+WEAT.US,D,20201218,000000,29.5,29.6,29.35,29.5,70687.40000000001,0
+WEAT.US,D,20201221,000000,29.35,29.7,29.0015,29.6,55019.600000000006,0
+WEAT.US,D,20201222,000000,29.4,29.875,29.375,29.75,69735.8,0
+WEAT.US,D,20201223,000000,30,30.4,30,30.3,121094.8,0
+WEAT.US,D,20201224,000000,30.25,30.251,30.0005,30.2,20462.600000000002,0
+WEAT.US,D,20201228,000000,30,30,29.4,29.7,73028.40000000001,0
+WEAT.US,D,20201229,000000,29.85,30.1,29.8,30,68133.2,0
+WEAT.US,D,20201230,000000,30,30.825,30,30.7,102426.6,0
+WEAT.US,D,20201231,000000,30.7,30.95,30.5,30.95,86328,0
+WEAT.US,D,20210104,000000,30.95,31.0495,30.5,30.85,148532.4,0
+WEAT.US,D,20210105,000000,31.05,31.7,31.05,31.35,85122.8,0
+WEAT.US,D,20210106,000000,31.45,31.5,31.05,31.3,75455.40000000001,0
+WEAT.US,D,20210107,000000,30.95,31.15,30.85,31.15,145346.6,0
+WEAT.US,D,20210108,000000,31.1,31.1,30.6,30.95,119389.6,0
+WEAT.US,D,20210111,000000,31.05,31.1,30.6505,30.725,71707.6,0
+WEAT.US,D,20210112,000000,31.05,32.05,31,32,241615.6,0
+WEAT.US,D,20210113,000000,32.1,32.1,31.5,31.65,98738,0
+WEAT.US,D,20210114,000000,31.6,32.2,31.55,32.1,86884.8,0
+WEAT.US,D,20210115,000000,32.3,32.475,31.85,32.2,124463.40000000001,0
+WEAT.US,D,20210119,000000,32.5,32.7,32.1,32.3,165937,0
+WEAT.US,D,20210120,000000,31.65,32.175,31.5,31.8,111371.20000000001,0
+WEAT.US,D,20210121,000000,31.95,32,31.55,31.6,76412,0
+WEAT.US,D,20210122,000000,31,31.155,30.4,30.5,136945.2,0
+WEAT.US,D,20210125,000000,30.5,31.1,30.4,30.95,116646.40000000001,0
+WEAT.US,D,20210126,000000,31.2,31.7,31.15,31.6,62425,0
+WEAT.US,D,20210127,000000,31.75,31.8,31.1,31.25,89055,0
+WEAT.US,D,20210128,000000,31.25,31.6,30.8,30.85,56070.8,0
+WEAT.US,D,20210129,000000,31.05,31.5995,30.8,31.5,81333.8,0
+WEAT.US,D,20210201,000000,31.25,31.3005,30.75,31.1,113997.8,0
+WEAT.US,D,20210202,000000,30.6275,30.945,30.6,30.9,78936.20000000001,0
+WEAT.US,D,20210203,000000,30.6,31.05,30.101,31,127164.40000000001,0
+WEAT.US,D,20210204,000000,31,31,30.4995,30.7,59658,0
+WEAT.US,D,20210205,000000,31.1,31.1495,30.75,30.995,214775.6,0
+WEAT.US,D,20210208,000000,31.25,31.55,31.15,31.5,193114,0
+WEAT.US,D,20210209,000000,31.3,31.6,30.8,31.35,101139.8,0
+WEAT.US,D,20210210,000000,30.95,30.95,30.35,30.7,178423.2,0
+WEAT.US,D,20210211,000000,30.9,31.1,30.55,30.65,39531.8,0
+WEAT.US,D,20210212,000000,30.7,31,30.7,30.8,44284,0
+WEAT.US,D,20210216,000000,31.1,31.75,31,31.75,111814.40000000001,0
+WEAT.US,D,20210217,000000,31.2,31.2,30.75,31,96522.20000000001,0
+WEAT.US,D,20210218,000000,31.4,31.875,31.25,31.8,127852.6,0
+WEAT.US,D,20210219,000000,31.8,31.95,31.2,31.4995,252252.6,0
+WEAT.US,D,20210222,000000,31.5,32.05,31.5,32,108002.8,0
+WEAT.US,D,20210223,000000,32,32.1,31.65,32.1,65970.6,0
+WEAT.US,D,20210224,000000,32.1,32.725,32.1,32.5,87032.8,0
+WEAT.US,D,20210225,000000,32.3,32.3965,31.85,32.25,92897.20000000001,0
+WEAT.US,D,20210226,000000,31.6,31.825,31.45,31.45,86662.20000000001,0
+WEAT.US,D,20210301,000000,31.75,31.75,31.115,31.15,56371.4,0
+WEAT.US,D,20210302,000000,31.4,31.925,31.4,31.8,51675.4,0
+WEAT.US,D,20210303,000000,31.5,31.5,31.15,31.4,53663.4,0
+WEAT.US,D,20210304,000000,31.25,31.625,31.05,31.15,79134,0
+WEAT.US,D,20210305,000000,31.05,31.55,30.95,31.45,54322.200000000004,0
+WEAT.US,D,20210308,000000,31.45,31.5,30.75,31.075,100696.40000000001,0
+WEAT.US,D,20210309,000000,31.2,31.6,31.15,31.5,59257.600000000006,0
+WEAT.US,D,20210310,000000,30.95,31.35,30.8,31.325,116834.6,0
+WEAT.US,D,20210311,000000,31.1,31.1,30.75,31,80174,0
+WEAT.US,D,20210312,000000,31,31,30.75,30.8,31596.4,0
+WEAT.US,D,20210315,000000,30.7,31,30.6,30.85,52605,0
+WEAT.US,D,20210316,000000,30.6,30.9,30.3,30.85,95097,0
+WEAT.US,D,20210317,000000,30.75,30.879,30.6,30.7,42191.600000000006,0
+WEAT.US,D,20210318,000000,30.4,30.425,29.3,30.05,245966.6,0
+WEAT.US,D,20210319,000000,30.15,30.3,29.875,30,60802.200000000004,0
+WEAT.US,D,20210322,000000,30,30.2,29.8,30.1,55893.8,0
+WEAT.US,D,20210323,000000,29.95,30.7,29.75,30.3,55636.8,0
+WEAT.US,D,20210324,000000,30.25,30.3,29.95,30,56515.8,0
+WEAT.US,D,20210325,000000,29.75,29.75,29.35,29.45,81594.20000000001,0
+WEAT.US,D,20210326,000000,29.45,29.85,29.45,29.65,33725.4,0
+WEAT.US,D,20210329,000000,29.55,29.75,29.2505,29.7,58761.8,0
+WEAT.US,D,20210330,000000,29.6,29.6,29.05,29.1,62935.4,0
+WEAT.US,D,20210331,000000,29.1,30.45,28.8,30.05,136838.6,0
+WEAT.US,D,20210401,000000,29.8,29.9,29.3,29.6,101066.20000000001,0
+WEAT.US,D,20210405,000000,29.75,30.2,29.75,29.9,59485.200000000004,0
+WEAT.US,D,20210406,000000,29.9,30.2,29.75,29.825,44361.8,0
+WEAT.US,D,20210407,000000,29.8,30.075,29.625,30,20403.2,0
+WEAT.US,D,20210408,000000,30.4,30.7,30.238,30.675,94618.40000000001,0
+WEAT.US,D,20210409,000000,30.75,31.3,30.75,31.1,145620,0
+WEAT.US,D,20210412,000000,30.95,30.95,30.4005,30.6,74923.2,0
+WEAT.US,D,20210413,000000,30.85,31.05,30.75,30.825,33862.6,0
+WEAT.US,D,20210414,000000,31.05,31.8985,31.05,31.55,110763.6,0
+WEAT.US,D,20210415,000000,31.7,31.9405,31.15,31.75,123019,0
+WEAT.US,D,20210416,000000,32,32.025,31.525,31.85,43276.200000000004,0
+WEAT.US,D,20210419,000000,31.9,31.95,31.65,31.7,47890,0
+WEAT.US,D,20210420,000000,32,32.9,31.9,32.15,129757.40000000001,0
+WEAT.US,D,20210421,000000,32.4,32.95,32.05,32.8,79864,0
+WEAT.US,D,20210422,000000,32.95,34.65,32.72,34.4,202963.2,0
+WEAT.US,D,20210423,000000,34.2,34.65,34.05,34.5,75437.6,0
+WEAT.US,D,20210426,000000,35.3,36,35,35.7,189728,0
+WEAT.US,D,20210427,000000,35.95,36.35,35.2,35.45,173915.6,0
+WEAT.US,D,20210428,000000,34.7,35.75,34.6,34.6,215444.40000000002,0
+WEAT.US,D,20210429,000000,34.75,35.35,34.45,35.25,79138.8,0
+WEAT.US,D,20210430,000000,34.7,35.5,34.55,35.5,50669.8,0
+WEAT.US,D,20210503,000000,36,36,34.5,34.9,135983.2,0
+WEAT.US,D,20210504,000000,34.9,35.4,34.8,35.15,97432,0
+WEAT.US,D,20210505,000000,35,36,35,35.9,53996.4,0
+WEAT.US,D,20210506,000000,35.7,36.6,35.425,36.6,111882.6,0
+WEAT.US,D,20210507,000000,36.9,37.1,36.05,36.8,137688.6,0
+WEAT.US,D,20210510,000000,36.15,36.25,35.25,35.3,194915.80000000002,0
+WEAT.US,D,20210511,000000,35.45,36.25,35.45,35.95,108220.20000000001,0
+WEAT.US,D,20210512,000000,35.75,35.85,35.1,35.4,142468.4,0
+WEAT.US,D,20210513,000000,34.8,35.05,33.525,34.225,278535,0
+WEAT.US,D,20210514,000000,34.75,35,34,34.15,107696.6,0
+WEAT.US,D,20210517,000000,33.85,34.125,33.606,34,91009,0
+WEAT.US,D,20210518,000000,34.15,34.75,33.75,33.975,96704.20000000001,0
+WEAT.US,D,20210519,000000,33.25,33.575,32.85,33.3,154274.6,0
+WEAT.US,D,20210520,000000,33.15,33.7495,33.05,33.2,77083,0
+WEAT.US,D,20210521,000000,33,33.241,32.8,33.1,66299.8,0
+WEAT.US,D,20210524,000000,32.5,32.85,32.15,32.7,123468,0
+WEAT.US,D,20210525,000000,32.8,32.8,31.95,32.45,91105.40000000001,0
+WEAT.US,D,20210526,000000,32.25,32.35,31.65,32.2,118340.6,0
+WEAT.US,D,20210527,000000,32.65,33.625,32.55,33.4,186513,0
+WEAT.US,D,20210528,000000,33.05,33.35,32.775,33,66719.40000000001,0
+WEAT.US,D,20210601,000000,33.9,34.6,33.825,34.25,135401.6,0
+WEAT.US,D,20210602,000000,34.5,34.69,33.95,34.3,84538,0
+WEAT.US,D,20210603,000000,34.55,34.65,33.45,33.75,63501.8,0
+WEAT.US,D,20210604,000000,34,34.425,33.9,34.3,58701,0
+WEAT.US,D,20210607,000000,34.95,35,34.2,34.3,81353.6,0
+WEAT.US,D,20210608,000000,34.6,34.95,34.25,34.5,52563,0
+WEAT.US,D,20210609,000000,34.05,34.35,33.8,34.15,62567.200000000004,0
+WEAT.US,D,20210610,000000,34,34.4,33.8,34.1,67967,0
+WEAT.US,D,20210611,000000,33.75,34.2,33.45,34,79054.40000000001,0
+WEAT.US,D,20210614,000000,32.85,33.8495,32.75,33.55,109618.40000000001,0
+WEAT.US,D,20210615,000000,32.75,33.15,32.55,32.95,109131.20000000001,0
+WEAT.US,D,20210616,000000,33.2,33.45,33,33.1,65745.2,0
+WEAT.US,D,20210617,000000,32.5,32.85,31.8,31.9,144392.80000000002,0
+WEAT.US,D,20210618,000000,32.5,33.225,32,33,88566.8,0
+WEAT.US,D,20210621,000000,32.45,33.4,32.1505,33,67908.8,0
+WEAT.US,D,20210622,000000,33.15,33.15,32.5,32.6,38271.6,0
+WEAT.US,D,20210623,000000,32.75,33.25,32.65,32.9,47350.8,0
+WEAT.US,D,20210624,000000,32.5,32.6,32.05,32.35,69550,0
+WEAT.US,D,20210625,000000,32.5,32.5,31.75,31.8,90070.40000000001,0
+WEAT.US,D,20210628,000000,32.4,32.75,32.275,32.35,44471.200000000004,0
+WEAT.US,D,20210629,000000,32.65,32.975,32.1,32.2,198613.2,0
+WEAT.US,D,20210630,000000,32.15,33.85,31.65,33.85,141081.80000000002,0
+WEAT.US,D,20210701,000000,34,34.3,33.15,33.2,83119,0
+WEAT.US,D,20210702,000000,33.25,33.285,32.4,32.6,76023.6,0
+WEAT.US,D,20210706,000000,32.75,32.75,30.85,31.2,228155.40000000002,0
+WEAT.US,D,20210707,000000,31.45,31.45,30.9,31.25,67111.8,0
+WEAT.US,D,20210708,000000,31.2,31.3,30.95,31.1,59611.8,0
+WEAT.US,D,20210709,000000,31,31.1,30.625,30.85,78125.2,0
+WEAT.US,D,20210712,000000,30.8,32.1675,30.65,32,126889.20000000001,0
+WEAT.US,D,20210713,000000,31.8,32.15,31.565,31.7,76498.2,0
+WEAT.US,D,20210714,000000,32.1,32.75,32.1,32.625,69240.40000000001,0
+WEAT.US,D,20210715,000000,32.75,33.35,32.625,33.3,77482,0
+WEAT.US,D,20210716,000000,33.95,34.34,33.7,34.15,128696.40000000001,0
+WEAT.US,D,20210719,000000,34.5,34.75,34.25,34.55,112425.6,0
+WEAT.US,D,20210720,000000,35,35.225,34.4,34.55,68924.2,0
+WEAT.US,D,20210721,000000,34.8,35,34.45,34.9,40506.8,0
+WEAT.US,D,20210722,000000,34.15,34.3,33.7,34.1,38359.8,0
+WEAT.US,D,20210723,000000,34.1,34.3395,33.5,33.55,29680.600000000002,0
+WEAT.US,D,20210726,000000,33.35,33.6855,33.1005,33.5,28383.4,0
+WEAT.US,D,20210727,000000,33.55,34.1,33.3,33.3,39237.4,0
+WEAT.US,D,20210728,000000,34,34.29,33.925,34.1,39776.600000000006,0
+WEAT.US,D,20210729,000000,34.2,34.7,34.2,34.7,42302.4,0
+WEAT.US,D,20210730,000000,34.4,34.9,34.1,34.55,32510.2,0
+WEAT.US,D,20210802,000000,35.15,35.9,35.15,35.9,115554,0
+WEAT.US,D,20210803,000000,35.35,36,35.25,35.5,35582.4,0
+WEAT.US,D,20210804,000000,35.7,36.15,35.2,35.35,30164,0
+WEAT.US,D,20210805,000000,35.45,35.725,35.1,35.2,33328,0
+WEAT.US,D,20210806,000000,35.5,35.75,35.4,35.65,34222,0
+WEAT.US,D,20210809,000000,35.35,35.561,35.1655,35.4,30420.4,0
+WEAT.US,D,20210810,000000,35.6,36.05,35.45,35.95,29800.800000000003,0
+WEAT.US,D,20210811,000000,35.85,36.1,35.6,35.75,27938.4,0
+WEAT.US,D,20210812,000000,35.9,37.2,35.88,36.75,112570.8,0
+WEAT.US,D,20210813,000000,37.3,37.65,37.1,37.2,87084.8,0
+WEAT.US,D,20210816,000000,37.4,37.581,37.05,37.4,36443.4,0
+WEAT.US,D,20210817,000000,36.55,36.7545,36.1,36.15,102716.20000000001,0
+WEAT.US,D,20210818,000000,36.25,36.45,36,36.25,45029.8,0
+WEAT.US,D,20210819,000000,35.85,36.126,35.4,35.9,67441.40000000001,0
+WEAT.US,D,20210820,000000,35.8,35.9205,35.1,35.4,42179.4,0
+WEAT.US,D,20210823,000000,35.95,36.0845,35.475,35.75,41767.8,0
+WEAT.US,D,20210824,000000,35.5,35.8445,35.25,35.55,27299.800000000003,0
+WEAT.US,D,20210825,000000,35.2,35.506,35,35.3,39537.600000000006,0
+WEAT.US,D,20210826,000000,35.4,35.85,35.4,35.85,30366.800000000003,0
+WEAT.US,D,20210827,000000,35.85,35.8965,35.55,35.6,24411.4,0
+WEAT.US,D,20210830,000000,35.75,35.891,35.2,35.25,74997.6,0
+WEAT.US,D,20210831,000000,35.25,35.4995,34.7,35.4,46744,0
+WEAT.US,D,20210901,000000,35.3,35.425,34.75,34.9,30400.2,0
+WEAT.US,D,20210902,000000,35,35.2,34.85,34.95,25642.800000000003,0
+WEAT.US,D,20210903,000000,35,35.4,35,35.35,24393.600000000002,0
+WEAT.US,D,20210907,000000,35.35,35.35,34.8,34.95,46441.8,0
+WEAT.US,D,20210908,000000,35,35,34.5,34.55,34168.4,0
+WEAT.US,D,20210909,000000,34.05,34.2,33.65,33.65,89515,0
+WEAT.US,D,20210910,000000,33.65,33.9995,33.2,33.55,48033,0
+WEAT.US,D,20210913,000000,33.35,33.75,33.3,33.6,37246.4,0
+WEAT.US,D,20210914,000000,34.05,34.3,33.925,34.25,38629.4,0
+WEAT.US,D,20210915,000000,34.3,34.85,34.15,34.8,35461.6,0
+WEAT.US,D,20210916,000000,34.55,34.834,34.4,34.75,17018.4,0
+WEAT.US,D,20210917,000000,34.75,34.75,34.4,34.4,17135,0
+WEAT.US,D,20210920,000000,34,34.25,33.9,34.15,40802.8,0
+WEAT.US,D,20210921,000000,34.1,34.1,33.55,33.6,21439.600000000002,0
+WEAT.US,D,20210922,000000,34.05,34.8,34.05,34.8,42371.8,0
+WEAT.US,D,20210923,000000,34.65,35,34.5,34.95,64331.8,0
+WEAT.US,D,20210924,000000,34.8,35.2,34.8,35.2,41987.200000000004,0
+WEAT.US,D,20210927,000000,35.2,35.316,35.05,35.2,52541.8,0
+WEAT.US,D,20210928,000000,35.2,35.25,34.5,34.55,25366.600000000002,0
+WEAT.US,D,20210929,000000,34.65,34.975,34.625,34.75,34501.8,0
+WEAT.US,D,20210930,000000,34.85,35.55,34.269,35.4,61230.200000000004,0
+WEAT.US,D,20211001,000000,35.7,36.75,35.7,36.65,103359.6,0
+WEAT.US,D,20211004,000000,36.85,37,36.6,36.7,54080.200000000004,0
+WEAT.US,D,20211005,000000,36.4,36.6,36.15,36.25,44513.8,0
+WEAT.US,D,20211006,000000,36.5,36.8,36.25,36.25,24331.4,0
+WEAT.US,D,20211007,000000,36.7,36.7,36.15,36.3,26084.600000000002,0
+WEAT.US,D,20211008,000000,36.5,36.5,35.85,35.85,28523.800000000003,0
+WEAT.US,D,20211011,000000,35.95,36.2,35.9,35.9,19332.8,0
+WEAT.US,D,20211012,000000,36.05,36.3475,35.3,36.05,60159.600000000006,0
+WEAT.US,D,20211013,000000,35.85,35.85,35.005,35.25,75548.8,0
+WEAT.US,D,20211014,000000,35.45,35.7205,35.4,35.4,18747.2,0
+WEAT.US,D,20211015,000000,35.75,36.191,35.75,36,64997.600000000006,0
+WEAT.US,D,20211018,000000,36,36.1,35.702,36.1,20303.800000000003,0
+WEAT.US,D,20211019,000000,36.25,36.4,35.95,36.15,22816.800000000003,0
+WEAT.US,D,20211020,000000,36.05,36.6,36.05,36.549,66879,0
+WEAT.US,D,20211021,000000,36.2,36.3975,36.05,36.2,63696.200000000004,0
+WEAT.US,D,20211022,000000,36.65,36.95,36.5,36.95,38986.4,0
+WEAT.US,D,20211025,000000,37.2,37.25,36.7505,37.15,63204,0
+WEAT.US,D,20211026,000000,36.85,37.3,36.6,36.65,40739.4,0
+WEAT.US,D,20211027,000000,36.65,37.3,36.65,37.25,36135.4,0
+WEAT.US,D,20211028,000000,37.3,38.0295,37.1005,37.8,48958.4,0
+WEAT.US,D,20211029,000000,37.6,37.7,37.25,37.65,49391,0
+WEAT.US,D,20211101,000000,38,38.8,38,38.8,96663.6,0
+WEAT.US,D,20211102,000000,39.05,39.05,38.4,38.55,61341.8,0
+WEAT.US,D,20211103,000000,38.45,38.45,37.9,38.2,61144,0
+WEAT.US,D,20211104,000000,38.4,38.65,37.65,37.75,51149.600000000006,0
+WEAT.US,D,20211105,000000,37.85,37.85,37.462,37.65,51235.600000000006,0
+WEAT.US,D,20211108,000000,37.55,37.75,37.35,37.6,66662.2,0
+WEAT.US,D,20211109,000000,37.8,38.2,37.35,38.2,49617.600000000006,0
+WEAT.US,D,20211110,000000,38.2,39.1,38.2,39.1,56202.600000000006,0
+WEAT.US,D,20211111,000000,39,39.95,39,39.55,78094,0
+WEAT.US,D,20211112,000000,39.4,40.05,39.1,39.7,75536.40000000001,0
+WEAT.US,D,20211115,000000,39.7,40.1995,39.5,40,55863.8,0
+WEAT.US,D,20211116,000000,39.5,39.75,39.2,39.2,47121.600000000006,0
+WEAT.US,D,20211117,000000,39.5,40.3,39.5,39.95,65068.8,0
+WEAT.US,D,20211118,000000,40.45,40.8,39.8,39.95,51587.8,0
+WEAT.US,D,20211119,000000,39.75,40.3495,39.7095,40.05,35559.8,0
+WEAT.US,D,20211122,000000,40.75,41.1,40.6,41.1,81372,0
+WEAT.US,D,20211123,000000,40.9,41.55,40.6,41.55,57192.200000000004,0
+WEAT.US,D,20211124,000000,41.35,41.45,40.5,40.75,60250.8,0
+WEAT.US,D,20211126,000000,40.25,40.35,39.25,40.15,45848.600000000006,0
+WEAT.US,D,20211129,000000,40.3,40.3,39.3,39.5,49830,0
+WEAT.US,D,20211130,000000,38.75,38.948,37.7,37.9,139825.6,0
+WEAT.US,D,20211201,000000,38.3,38.3,37.75,37.8,70285.2,0
+WEAT.US,D,20211202,000000,38.35,39.2,38.35,39.05,126489.6,0
+WEAT.US,D,20211203,000000,38.9,39.25,38.25,38.55,41798.200000000004,0
+WEAT.US,D,20211206,000000,38.4,38.8,37.9,38.7,135336.6,0
+WEAT.US,D,20211207,000000,38.7,38.85,38.269,38.85,54296.600000000006,0
+WEAT.US,D,20211208,000000,38.55,38.55,38.0355,38.16,37377.4,0
+WEAT.US,D,20211209,000000,37.5,37.75,37.1,37.45,66067,0
+WEAT.US,D,20211210,000000,37.55,37.875,37.45,37.75,31364.800000000003,0
+WEAT.US,D,20211213,000000,37.65,38.1485,37.4,37.95,36368.8,0
+WEAT.US,D,20211214,000000,37.8,38,37.414,37.8,31825.800000000003,0
+WEAT.US,D,20211215,000000,37.45,37.45,36.3,36.5,93786.8,0
+WEAT.US,D,20211216,000000,36.55,37.15,36.4,37,25712.600000000002,0
+WEAT.US,D,20211217,000000,36.95,37.3495,36.8,37.15,44071,0
+WEAT.US,D,20211220,000000,36.7,37.25,36.6,37.25,29337,0
+WEAT.US,D,20211221,000000,37.1,38.05,37.1,38,34851.8,0
+WEAT.US,D,20211222,000000,38.4,38.9,38.35,38.8,54411,0
+WEAT.US,D,20211223,000000,38.7,39.05,38.6,38.95,41981.4,0
+WEAT.US,D,20211227,000000,39.05,39.1,38.45,38.65,38415.4,0
+WEAT.US,D,20211228,000000,38,38.2,37.65,37.8,72950.2,0
+WEAT.US,D,20211229,000000,37.5,38.002,37.3,37.9,29849,0
+WEAT.US,D,20211230,000000,37.7,37.8,37.2,37.4,34736.4,0
+WEAT.US,D,20211231,000000,37.2,37.298,36.8,36.95,33335.8,0
+WEAT.US,D,20220103,000000,37.1,37.1,36.2,36.35,44004.600000000006,0
+WEAT.US,D,20220104,000000,36.5,36.95,36.4575,36.95,157230.80000000002,0
+WEAT.US,D,20220105,000000,36.65,36.7765,36.3,36.6,42433.8,0
+WEAT.US,D,20220106,000000,36.35,36.35,35.6,36.1,67287.8,0
+WEAT.US,D,20220107,000000,35.7,36.55,35.5,36.55,44323,0
+WEAT.US,D,20220110,000000,36.15,36.75,36,36.55,26833.800000000003,0
+WEAT.US,D,20220111,000000,36.65,37,36.55,37,37025.200000000004,0
+WEAT.US,D,20220112,000000,36.9,36.9175,36.25,36.4,51801.8,0
+WEAT.US,D,20220113,000000,36.25,36.25,35.55,35.75,40067.4,0
+WEAT.US,D,20220114,000000,35.65,35.9,35.45,35.7,28088.4,0
+WEAT.US,D,20220118,000000,35.9,36.75,35.8,36.75,54007.4,0
+WEAT.US,D,20220119,000000,37.1,38,36.95,37.95,64720.8,0
+WEAT.US,D,20220120,000000,38.25,38.25,37.4,37.6,52174.200000000004,0
+WEAT.US,D,20220121,000000,37.3,37.745,37.2,37.2,50750.8,0
+WEAT.US,D,20220124,000000,37.35,38.3,37.15,38.3,112582.20000000001,0
+WEAT.US,D,20220125,000000,38.7,39.4485,38.45,38.9,167753,0
+WEAT.US,D,20220126,000000,38.6,38.6,37.714,38,71699.6,0
+WEAT.US,D,20220127,000000,37.55,37.65,37.1495,37.15,59084,0
+WEAT.US,D,20220128,000000,37.45,37.9,37.3,37.85,40080.600000000006,0
+WEAT.US,D,20220131,000000,37.8,37.8,36.4,36.55,86150.40000000001,0
+WEAT.US,D,20220201,000000,36.75,37.214,36.75,36.95,51685,0
+WEAT.US,D,20220202,000000,37.15,37.35,36.1,36.35,52331.4,0
+WEAT.US,D,20220203,000000,36,36.35,35.75,36.3,56766.8,0
+WEAT.US,D,20220204,000000,36.45,36.9,36.1,36.9,61637.8,0
+WEAT.US,D,20220207,000000,37.15,37.25,36.65,37.2,46046.200000000004,0
+WEAT.US,D,20220208,000000,36.8,37.55,36.7,37.55,57025.8,0
+WEAT.US,D,20220209,000000,37.25,37.9,37.25,37.85,53928,0
+WEAT.US,D,20220210,000000,38.15,38.55,36.95,37.2,77851.8,0
+WEAT.US,D,20220211,000000,37.55,38.75,37.45,38.55,129540.6,0
+WEAT.US,D,20220214,000000,38,38.65,37.7375,38.55,116720.8,0
+WEAT.US,D,20220215,000000,37.7,37.8,37.3505,37.5,70724,0
+WEAT.US,D,20220216,000000,37.55,37.75,37.279,37.55,72465.40000000001,0
+WEAT.US,D,20220217,000000,37.95,38.5,37.85,38.45,103114,0
+WEAT.US,D,20220218,000000,38.65,39.15,38.3,38.3,157024.80000000002,0
+WEAT.US,D,20220222,000000,39,40.7005,38.7,40.65,623656.4,0
+WEAT.US,D,20220223,000000,40.75,42.3,40.7,42.1,513877,0
+WEAT.US,D,20220224,000000,45.75,45.85,43.0005,44.15,1150510,0
+WEAT.US,D,20220225,000000,42.05,42.25,40.35,40.55,527621.2000000001,0
+WEAT.US,D,20220228,000000,42.6,44.2,42,44.2,626698.8,0
+WEAT.US,D,20220301,000000,45.95,47.65,45.8,47.05,764403.8,0
+WEAT.US,D,20220302,000000,48.35,51.5,46.3,48.05,1300223,0
+WEAT.US,D,20220303,000000,49.55,58.75,49.075,55.55,3195127.2,0
+WEAT.US,D,20220304,000000,59.55,63.75,51,54.15,5497281.800000001,0
+WEAT.US,D,20220307,000000,56.725,62.8,55.55,61.4,4137146.2,0
+WEAT.US,D,20220308,000000,58.8,59.5,50.5,55.55,3508366.2,0
+WEAT.US,D,20220309,000000,52.75,53.5,49.7,51.8,1097320,0
+WEAT.US,D,20220310,000000,52.5,52.981,48.45,50.05,1405772.6,0
+WEAT.US,D,20220311,000000,49.4,52.45,48.15,51.75,908054.8,0
+WEAT.US,D,20220314,000000,50.9,53.35,50.25,50.95,1129758.6,0
+WEAT.US,D,20220315,000000,51.25,53.9495,51.1,52.85,754669,0
+WEAT.US,D,20220316,000000,52.3,52.75,48.75,49.2,1325651.2000000002,0
+WEAT.US,D,20220317,000000,49.4,52.05,49.3,51.2,1906579.6,0
+WEAT.US,D,20220318,000000,50.55,51.1995,49.775,49.95,397115.4,0
+WEAT.US,D,20220321,000000,51.65,53.9,51.45,53.15,1816154.4000000001,0
+WEAT.US,D,20220322,000000,54.1,54.3,52.25,53.45,911765.8,0
+WEAT.US,D,20220323,000000,54.2,54.3,52.6,52.95,735430.8,0
+WEAT.US,D,20220324,000000,52.15,53.1,51.95,52.15,557789.8,0
+WEAT.US,D,20220325,000000,52.75,53.45,51.7,53.05,1309145.6,0
+WEAT.US,D,20220328,000000,51.3,51.675,50.65,51.3,1247684.6,0
+WEAT.US,D,20220329,000000,48,50.1,47.45,49.45,1349936.2000000002,0
+WEAT.US,D,20220330,000000,50.5,50.75,49.9,50.1,399697.60000000003,0
+WEAT.US,D,20220331,000000,50.65,52.2,49.1,49.3,621903,0
+WEAT.US,D,20220401,000000,50,50.3,48.3,48.45,408192.2,0
+WEAT.US,D,20220404,000000,49.5,50.15,49.2,49.9,364881,0
+WEAT.US,D,20220405,000000,51.6,52.7,50.9,51.7,606971.8,0
+WEAT.US,D,20220406,000000,51.25,52.2485,50.9,51.75,498585.80000000005,0
+WEAT.US,D,20220407,000000,51.55,51.652,50.8,51.25,305729.2,0
+WEAT.US,D,20220408,000000,51.3,52.65,51.3,52.65,1041807.2000000001,0
+WEAT.US,D,20220411,000000,53.425,54.4,52.95,54.15,1304607,0
+WEAT.US,D,20220412,000000,55,55.5,54.25,55.1,1394664,0
+WEAT.US,D,20220413,000000,55.05,56.0995,54.325,55.35,1337527.8,0
+WEAT.US,D,20220414,000000,55.45,55.7,54.35,54.55,776735.6000000001,0
+WEAT.US,D,20220418,000000,56,56.5495,55.6,55.8,1472526.8,0
+WEAT.US,D,20220419,000000,55.9,56.15,54.5,54.65,821160.4,0
+WEAT.US,D,20220420,000000,54.75,55.05,53.25,54.55,482741.2,0
+WEAT.US,D,20220421,000000,54.15,54.15,52.6,53.35,621008.6,0
+WEAT.US,D,20220422,000000,53.45,53.8,52.65,52.9,425854,0
+WEAT.US,D,20220425,000000,53.2,53.75,52.35,53.25,523908.4,0
+WEAT.US,D,20220426,000000,54.5,54.75,53.3,54.4,829323.6000000001,0
+WEAT.US,D,20220427,000000,53.85,54.4,53.4,54.3,489036,0
+WEAT.US,D,20220428,000000,54.65,54.8,53.6,53.8,669583.4,0
+WEAT.US,D,20220429,000000,53.65,53.7,52,52.1,558464,0
+WEAT.US,D,20220502,000000,52.1,53.2995,51.75,52.65,297118.2,0
+WEAT.US,D,20220503,000000,52.8,53.35,52.0005,52.45,288443.60000000003,0
+WEAT.US,D,20220504,000000,53.6,53.85,52.8,53.75,611721.4,0
+WEAT.US,D,20220505,000000,54.65,55.4,53.95,54.9,959107.2000000001,0
+WEAT.US,D,20220506,000000,55,55.7,54.55,55,455141.60000000003,0
+WEAT.US,D,20220509,000000,55.19,55.75,52.9,53.4,1091265,0
+WEAT.US,D,20220510,000000,54.45,54.75,53.9,54.55,434309.80000000005,0
+WEAT.US,D,20220511,000000,54.95,56.7,54.65,56.45,2374254.6,0
+WEAT.US,D,20220512,000000,55.5,58.7,54.95,57.9,2090884,0
+WEAT.US,D,20220513,000000,58.05,58.3,57.3,58.2,658303.4,0
+WEAT.US,D,20220516,000000,60.05,60.85,59.55,60.7,2181700,0
+WEAT.US,D,20220517,000000,59.85,62.1,59.6,61.8,1579403,0
+WEAT.US,D,20220518,000000,60.7445,60.95,59.4,60,1557573.2000000002,0
+WEAT.US,D,20220519,000000,58.75,59.8995,58.25,58.85,1002572.6000000001,0
+WEAT.US,D,20220520,000000,58.3,58.85,57.35,57.5,895507.6000000001,0
+WEAT.US,D,20220523,000000,58.75,59.65,58.15,59.5,1143418,0
+WEAT.US,D,20220524,000000,59.55,59.65,56.4,57.6,1099190.8,0
+WEAT.US,D,20220525,000000,55.9505,57.15,55.5,57.05,1128626,0
+WEAT.US,D,20220526,000000,56.35,57.5995,55.85,56.75,688552,0
+WEAT.US,D,20220527,000000,56.85,58.15,56.85,57.9,640924,0
+WEAT.US,D,20220531,000000,56.45,56.45,54.4,54.85,1710860,0
+WEAT.US,D,20220601,000000,54.85,55,51.925,52.45,2196106.4,0
+WEAT.US,D,20220602,000000,53.35,54.05,53.15,53.7,631569.6000000001,0
+WEAT.US,D,20220603,000000,52.7,53.475,52.5,53.4,664720.4,0
+WEAT.US,D,20220606,000000,54.85,56.4,54.65,56.05,1904931.4000000001,0
+WEAT.US,D,20220607,000000,55.55,55.55,54.1505,55.35,794077.8,0
+WEAT.US,D,20220608,000000,55.4,55.6,54.6,55.35,349118.60000000003,0
+WEAT.US,D,20220609,000000,54.25,55.1,53.7,54.95,1000002.2000000001,0
+WEAT.US,D,20220610,000000,54.4,55.25,54,55.25,848338.6000000001,0
+WEAT.US,D,20220613,000000,55.5,55.75,54.15,54.8,1084591.2,0
+WEAT.US,D,20220614,000000,54.6,54.75,53.75,53.85,681950,0
+WEAT.US,D,20220615,000000,53.75,54.45,53.65,53.95,360344.4,0
+WEAT.US,D,20220616,000000,54,55.45,53.95,55.35,688397.8,0
+WEAT.US,D,20220617,000000,55.25,55.425,52.9,53,764782.8,0
+WEAT.US,D,20220621,000000,52.2,52.6995,50.1,50.15,1263974.6,0
+WEAT.US,D,20220622,000000,50.7,51.55,49.85,49.9,908821.2000000001,0
+WEAT.US,D,20220623,000000,49.6,49.8,48.1,48.15,741888.6000000001,0
+WEAT.US,D,20220624,000000,48.95,49.1995,47.55,47.6,323101,0
+WEAT.US,D,20220627,000000,47.85,48.1,46.5,46.65,822824.4,0
+WEAT.US,D,20220628,000000,47.9,48.15,47.25,47.45,326326,0
+WEAT.US,D,20220629,000000,48.2,48.35,47.1505,47.4,402675,0
+WEAT.US,D,20220630,000000,47.2,47.7,44.9,45.2,1829840.6,0
+WEAT.US,D,20220701,000000,45.25,45.5,43,43.15,873694.6000000001,0
+WEAT.US,D,20220705,000000,43.4,43.4275,41.2,41.3,672491,0
+WEAT.US,D,20220706,000000,42.6,42.85,40.35,41.25,458421.60000000003,0
+WEAT.US,D,20220707,000000,43.075,43.15,42.186,42.85,325064.80000000005,0
+WEAT.US,D,20220708,000000,43.85,45.75,43.65,45.75,499588.80000000005,0
+WEAT.US,D,20220711,000000,46.1,46.1,43.55,43.7,271482.4,0
+WEAT.US,D,20220712,000000,43,43.575,41.575,41.65,306503.60000000003,0
+WEAT.US,D,20220713,000000,42.05,43.05,41.4,41.65,286643.8,0
+WEAT.US,D,20220714,000000,41.9,42.15,40.9,41,244434.80000000002,0
+WEAT.US,D,20220715,000000,40.75,40.9,39.75,40.3,336554.2,0
+WEAT.US,D,20220718,000000,41.25,42.45,41.15,41.8,250244.6,0
+WEAT.US,D,20220719,000000,41.35,42.3,40.95,41.95,290108.2,0
+WEAT.US,D,20220720,000000,42.6,42.75,41.45,42.35,203469.40000000002,0
+WEAT.US,D,20220721,000000,41.75,42.65,40.8,41.6,181489,0
+WEAT.US,D,20220722,000000,40.55,40.8,39.05,39.15,835600.2000000001,0
+WEAT.US,D,20220725,000000,40.4,40.8,39.525,40.1,448522.2,0
+WEAT.US,D,20220726,000000,40.9,41.75,40.7505,41.75,327215.80000000005,0
+WEAT.US,D,20220727,000000,41.75,41.8,40.65,41.1,220092.6,0
+WEAT.US,D,20220728,000000,41.8,42.65,41.5,42.5,271807.2,0
+WEAT.US,D,20220729,000000,43.4,43.65,41.65,42.3,321250.60000000003,0
+WEAT.US,D,20220801,000000,41,41.85,40.8,41.8,181924.40000000002,0
+WEAT.US,D,20220802,000000,40.85,41.4,40.4,40.45,144782.4,0
+WEAT.US,D,20220803,000000,41.15,41.2,39.575,40.25,231492,0
+WEAT.US,D,20220804,000000,40.2,41.3,39.9,41.05,209168.6,0
+WEAT.US,D,20220805,000000,40.5,41.4,40.35,40.8,472421.80000000005,0
+WEAT.US,D,20220808,000000,40.35,41.6,40.15,41.3,495842.60000000003,0
+WEAT.US,D,20220809,000000,41.6,41.7,40.55,41.1,337663.60000000003,0
+WEAT.US,D,20220810,000000,41.7,42.0995,41.35,41.9,201813.2,0
+WEAT.US,D,20220811,000000,41.9,42.6,41.85,42.15,190335.6,0
+WEAT.US,D,20220812,000000,42.1,42.1,40.75,41.85,594062,0
+WEAT.US,D,20220815,000000,41.05,41.95,40.5475,41.6,321592.60000000003,0
+WEAT.US,D,20220816,000000,41.4,41.7,40.65,40.75,382958,0
+WEAT.US,D,20220817,000000,41.35,41.35,39.7,40,249392,0
+WEAT.US,D,20220818,000000,39.35,39.35,38.15,38.45,495159.60000000003,0
+WEAT.US,D,20220819,000000,38.9,39.65,38.323,39.5,352841,0
+WEAT.US,D,20220822,000000,39.4,40.5915,39.125,40.5,382260.80000000005,0
+WEAT.US,D,20220823,000000,41,42,40.7,41.25,371291.2,0
+WEAT.US,D,20220824,000000,41.65,41.725,40.7005,41.6,420312.80000000005,0
+WEAT.US,D,20220825,000000,41.45,41.83,40.075,40.2,436520.80000000005,0
+WEAT.US,D,20220826,000000,40.45,41.875,40.45,41.8,403038.80000000005,0
+WEAT.US,D,20220829,000000,41.5,43.35,41.35,43.25,1431476,0
+WEAT.US,D,20220830,000000,42.55,43.075,41.9,42.15,603341.8,0
+WEAT.US,D,20220831,000000,41.75,42.9995,41.35,42.7,422059.2,0
+WEAT.US,D,20220901,000000,42.45,42.7505,40.65,40.8,575100.2000000001,0
+WEAT.US,D,20220902,000000,41.4,42.05,41.25,41.55,243384,0
+WEAT.US,D,20220906,000000,41.8,42.05,41.275,41.95,272929.8,0
+WEAT.US,D,20220907,000000,43.05,44.4,42.65,42.95,704013.8,0
+WEAT.US,D,20220908,000000,43.4,43.55,41.8,42.4,500413.60000000003,0
+WEAT.US,D,20220909,000000,42.8,44.3,42.8,44.05,458633.2,0
+WEAT.US,D,20220912,000000,44,44.075,43.15,43.75,441044.2,0
+WEAT.US,D,20220913,000000,43.5,44.35,43.3,43.8,480576.80000000005,0
+WEAT.US,D,20220914,000000,43.65,44.4,43.3,44.4,309290.8,0
+WEAT.US,D,20220915,000000,44.05,44.425,42.7,42.8,559559.6,0
+WEAT.US,D,20220916,000000,42.65,43.85,42.25,43.65,281879,0
+WEAT.US,D,20220919,000000,42.7,42.7,41.8,42.3,316801.80000000005,0
+WEAT.US,D,20220920,000000,42.75,45.2,42.725,45.05,511023.4,0
+WEAT.US,D,20220921,000000,45.2,45.8,44.05,45.35,438971,0
+WEAT.US,D,20220922,000000,44.95,46.0465,44.775,45.5,441268.80000000005,0
+WEAT.US,D,20220923,000000,44.75,44.75,44,44.1,448659.80000000005,0
+WEAT.US,D,20220926,000000,44,44.425,43.05,43.05,254713.80000000002,0
+WEAT.US,D,20220927,000000,44,44.75,43.65,43.65,294442,0
+WEAT.US,D,20220928,000000,44.25,45.35,44.25,45.2,412682.2,0
+WEAT.US,D,20220929,000000,45.3,45.4,44.6045,44.8,241567.2,0
+WEAT.US,D,20220930,000000,45.3,46.8,44.789,45.75,505417.80000000005,0
+WEAT.US,D,20221003,000000,46.45,46.45,45.3,45.65,298629.2,0
+WEAT.US,D,20221004,000000,45.65,46.342,45,45.2,315284.2,0
+WEAT.US,D,20221005,000000,45.05,46.025,44.9,45.55,330875,0
+WEAT.US,D,20221006,000000,44.75,45.025,44.1,44.55,276010.8,0
+WEAT.US,D,20221007,000000,44.85,45.2,44.25,44.6,287627.4,0
+WEAT.US,D,20221010,000000,45.9,47.5,45.775,46.8,768406.2000000001,0
+WEAT.US,D,20221011,000000,46.15,46.325,45.3,45.35,408703.80000000005,0
+WEAT.US,D,20221012,000000,44.95,45.25,44.35,44.7,435598.80000000005,0
+WEAT.US,D,20221013,000000,44.1,45.75,43.85,44.95,433157.4,0
+WEAT.US,D,20221014,000000,44.5,44.95,43.65,43.75,346794,0
+WEAT.US,D,20221017,000000,44.25,44.525,43.65,43.85,216399,0
+WEAT.US,D,20221018,000000,43.5,43.6,42.65,43.35,268302.4,0
+WEAT.US,D,20221019,000000,43.55,43.9,42.75,42.9,259666.6,0
+WEAT.US,D,20221020,000000,43.4,43.648,43.1,43.55,396647.4,0
+WEAT.US,D,20221021,000000,42.8,44.1,42.7555,43.4,265988,0
+WEAT.US,D,20221024,000000,43.3,43.55,42.85,43,210602.80000000002,0
+WEAT.US,D,20221025,000000,42.85,43.1915,42.575,42.8,191052.6,0
+WEAT.US,D,20221026,000000,42.8,43.4,42.45,43.2,212326.2,0
+WEAT.US,D,20221027,000000,43.75,43.9,42.875,43.1,158321.80000000002,0
+WEAT.US,D,20221028,000000,42.65,42.9695,42.407,42.75,149995.4,0
+WEAT.US,D,20221031,000000,44.7,45.1,43.7005,44.9,1107770.4000000001,0
+WEAT.US,D,20221101,000000,45,45.875,44.5,45.7,429221.80000000005,0
+WEAT.US,D,20221102,000000,43.5,43.75,43.05,43.25,578856.2000000001,0
+WEAT.US,D,20221103,000000,42.7,43.55,42.6125,43.15,317047,0
+WEAT.US,D,20221104,000000,43.6,43.85,42.95,43.6,172133.80000000002,0
+WEAT.US,D,20221107,000000,43.55,44.3,43.375,43.5,427868.2,0
+WEAT.US,D,20221108,000000,43.25,43.925,42.55,42.7,320783.4,0
+WEAT.US,D,20221109,000000,42.5,42.65,41.75,41.75,360652.4,0
+WEAT.US,D,20221110,000000,42.2,42.2,41.4,41.65,345513.80000000005,0
+WEAT.US,D,20221111,000000,41.7,42.3995,41.55,42.2,232301.2,0
+WEAT.US,D,20221114,000000,42,42.8,41.8,42.25,149678,0
+WEAT.US,D,20221115,000000,41.8,43.4,41.5,42.55,534188.8,0
+WEAT.US,D,20221116,000000,41.9,42.233,41.65,42.1,129438.6,0
+WEAT.US,D,20221117,000000,41.4,41.931,41.15,41.55,263505,0
+WEAT.US,D,20221118,000000,41.55,41.8,41.275,41.35,163408.6,0
+WEAT.US,D,20221121,000000,40.95,41.35,40.6005,41.15,164063,0
+WEAT.US,D,20221122,000000,41.25,41.475,40.8,40.85,161161.80000000002,0
+WEAT.US,D,20221123,000000,40.6,41.0875,40.4,40.9,187580.40000000002,0
+WEAT.US,D,20221125,000000,40.75,41.3,40.25,40.35,118889.8,0
+WEAT.US,D,20221128,000000,39.95,39.95,39.25,39.5,265816.2,0
+WEAT.US,D,20221129,000000,39.475,40,39.375,39.6,183619.6,0
+WEAT.US,D,20221130,000000,39.6,40.3,39.55,40.2,192017.80000000002,0
+WEAT.US,D,20221201,000000,40,40.225,39.5,39.5,128715.6,0
+WEAT.US,D,20221202,000000,39.15,39.15,38.45,38.65,220526.80000000002,0
+WEAT.US,D,20221205,000000,38.75,38.8,37.375,37.6,874599.4,0
+WEAT.US,D,20221206,000000,37.5,37.7,36.7555,37.05,321555.2,0
+WEAT.US,D,20221207,000000,37.375,38.2495,37.25,37.9,220221.2,0
+WEAT.US,D,20221208,000000,38.1,38.198,37.375,37.8,149262,0
+WEAT.US,D,20221209,000000,37.8,37.85,37.075,37.25,183207.40000000002,0
+WEAT.US,D,20221212,000000,37.85,38.45,37.6,38.2,199056.6,0
+WEAT.US,D,20221213,000000,38.5,38.85,38,38,152160.4,0
+WEAT.US,D,20221214,000000,37.75,38.09,37.525,37.95,81354.40000000001,0
+WEAT.US,D,20221215,000000,38.11,38.75,37.725,38.2,148605.6,0
+WEAT.US,D,20221216,000000,38.1,38.4,37.95,38.25,140315,0
+WEAT.US,D,20221219,000000,37.9,38.2995,37.4075,37.85,206323.6,0
+WEAT.US,D,20221220,000000,37.7,38.375,37.65,37.8,144610.2,0
+WEAT.US,D,20221221,000000,38.05,38.975,38.05,38.75,231246.40000000002,0
+WEAT.US,D,20221222,000000,38.75,38.9,38.3,38.5,152004.4,0
+WEAT.US,D,20221223,000000,38.6,39.2,38.6,38.95,163778.6,0
+WEAT.US,D,20221227,000000,39.1,39.45,38.675,39.1,266088.8,0
+WEAT.US,D,20221228,000000,39.15,39.625,39.05,39.6,187567.6,0
+WEAT.US,D,20221229,000000,38.95,39.15,38.65,39.05,189543.40000000002,0
+WEAT.US,D,20221230,000000,38.7,40.15,38.7,39.9,196421.6,0
+WEAT.US,D,20230103,000000,39.9,39.9995,38.86,39.3,141082.6,0
+WEAT.US,D,20230104,000000,38.75,38.7585,37.75,37.75,194099.40000000002,0
+WEAT.US,D,20230105,000000,37.8,38,37.35,37.75,112673,0
+WEAT.US,D,20230106,000000,38,38.25,37.6,37.6,93330.40000000001,0
+WEAT.US,D,20230109,000000,37.55,38.3,37.55,37.65,125585.40000000001,0
+WEAT.US,D,20230110,000000,37.15,37.5,36.65,37,183752.6,0
+WEAT.US,D,20230111,000000,37.15,37.577,36.95,37.45,197894.80000000002,0
+WEAT.US,D,20230112,000000,37.45,37.8,36.775,37.6,185929.6,0
+WEAT.US,D,20230113,000000,37.5,37.8035,37.3075,37.55,90605,0
+WEAT.US,D,20230117,000000,37.05,38.125,36.975,37.9,168450.80000000002,0
+WEAT.US,D,20230118,000000,38.1,38.35,37.5,37.55,145413.4,0
+WEAT.US,D,20230119,000000,37.45,37.85,37.21,37.3,71430,0
+WEAT.US,D,20230120,000000,37.2,37.75,37.175,37.65,127466.6,0
+WEAT.US,D,20230123,000000,37.1,37.15,36.15,36.5,270843.2,0
+WEAT.US,D,20230124,000000,36.55,37.33,36.55,37.15,229387.40000000002,0
+WEAT.US,D,20230125,000000,37.3,37.65,37.25,37.3,87028,0
+WEAT.US,D,20230126,000000,37.8,38.25,37.8,38.05,116222.6,0
+WEAT.US,D,20230127,000000,37.8,38.051,37.7,37.95,97907.6,0
+WEAT.US,D,20230130,000000,38.15,38.2965,37.75,38.05,93948,0
+WEAT.US,D,20230131,000000,37.75,38.7,37.75,38.6,139332.80000000002,0
+WEAT.US,D,20230201,000000,38.5,38.6,37.8505,38.6,108693.20000000001,0
+WEAT.US,D,20230202,000000,38.85,38.902,38.15,38.55,201596.6,0
+WEAT.US,D,20230203,000000,38.35,39.4,38.2,38.45,143754.2,0
+WEAT.US,D,20230206,000000,38.55,38.94,37.975,38.2,111998.20000000001,0
+WEAT.US,D,20230207,000000,38.15,38.525,38.15,38.35,52679.8,0
+WEAT.US,D,20230208,000000,38.25,38.95,38.2,38.95,154464.80000000002,0
+WEAT.US,D,20230209,000000,39,39,38.4,38.55,115299.20000000001,0
+WEAT.US,D,20230210,000000,38.95,40.1,38.95,40,182638.2,0
+WEAT.US,D,20230213,000000,39.6,40.25,39.404,39.95,151457.4,0
+WEAT.US,D,20230214,000000,40.05,40.4255,39.775,39.85,154257.6,0
+WEAT.US,D,20230215,000000,39.8,39.9815,39.05,39.1,125896,0
+WEAT.US,D,20230216,000000,39,39.18,38.85,38.95,99574,0
+WEAT.US,D,20230217,000000,38.85,39.225,38.85,38.9,116382,0
+WEAT.US,D,20230221,000000,38.9,39.2,38.35,38.35,109058.20000000001,0
+WEAT.US,D,20230222,000000,38.15,38.15,37.65,37.85,127537.6,0
+WEAT.US,D,20230223,000000,37.75,38.2,37.6,37.85,69835.8,0
+WEAT.US,D,20230224,000000,37.35,37.35,36.25,36.3,206536.40000000002,0
+WEAT.US,D,20230227,000000,36.25,36.35,35.7,35.85,171032.40000000002,0
+WEAT.US,D,20230228,000000,35.7,36.0495,35.55,35.75,104483.20000000001,0
+WEAT.US,D,20230301,000000,35.65,36.1,35.5,36,175645.2,0
+WEAT.US,D,20230302,000000,36.15,36.45,35.8655,36,147498.6,0
+WEAT.US,D,20230303,000000,36.05,36.15,35.7505,35.95,139085.6,0
+WEAT.US,D,20230306,000000,35.4,35.45,35.15,35.2,178465.6,0
+WEAT.US,D,20230307,000000,35.25,35.5995,35,35.35,117444,0
+WEAT.US,D,20230308,000000,35.2,35.25,34.723,34.8,162675,0
+WEAT.US,D,20230309,000000,34.8,34.8,33.8,33.95,256295,0
+WEAT.US,D,20230310,000000,33.9,34.675,33.9,34.65,169864.80000000002,0
+WEAT.US,D,20230313,000000,34.1,35.2995,34.05,34.75,185779,0
+WEAT.US,D,20230314,000000,34.6,35.45,34.6,35.3,102079,0
+WEAT.US,D,20230315,000000,35.35,35.675,35.275,35.5,136833.4,0
+WEAT.US,D,20230316,000000,35.55,35.55,35.053,35.4,92442.8,0
+WEAT.US,D,20230317,000000,35.3,35.95,35.3,35.75,92160.20000000001,0
+WEAT.US,D,20230320,000000,35.5,35.6355,35.05,35.2,121825.6,0
+WEAT.US,D,20230321,000000,35.3,35.55,34.45,34.45,134884.6,0
+WEAT.US,D,20230322,000000,33.9,34.199,33.3,33.75,126399,0
+WEAT.US,D,20230323,000000,34,34.2995,33.575,33.6,122078.8,0
+WEAT.US,D,20230324,000000,34.55,35.55,34.35,35.15,195257.2,0
+WEAT.US,D,20230327,000000,34.8,35.8975,34.8,35.5,127222.6,0
+WEAT.US,D,20230328,000000,35.75,35.85,35.4,35.6,55056.4,0
+WEAT.US,D,20230329,000000,36.5,36.75,35.725,35.8,177098.80000000002,0
+WEAT.US,D,20230330,000000,35.85,36,35.2,35.25,69946,0
+WEAT.US,D,20230331,000000,35.2,35.7,34.8,35.3,123891.20000000001,0
+WEAT.US,D,20230403,000000,36.05,36.1305,35.308,35.65,83341.40000000001,0
+WEAT.US,D,20230404,000000,35.5,35.65,35.2,35.25,70016.2,0
+WEAT.US,D,20230405,000000,34.7,35.325,34.65,34.8,84957.40000000001,0
+WEAT.US,D,20230406,000000,34.85,34.9495,34.425,34.55,69929.2,0
+WEAT.US,D,20230410,000000,34.5,34.849,34.2,34.75,76691.40000000001,0
+WEAT.US,D,20230411,000000,34.65,34.8,34.0035,34.25,128609.40000000001,0
+WEAT.US,D,20230412,000000,34.5,34.65,34.3,34.35,64737,0
+WEAT.US,D,20230413,000000,34.2,34.4,33.8,33.9,96407.20000000001,0
+WEAT.US,D,20230414,000000,33.8,34.75,33.75,34.75,120343.20000000001,0
+WEAT.US,D,20230417,000000,34.9,35.45,34.6,35.3,208261.40000000002,0
+WEAT.US,D,20230418,000000,35.6,35.6,35.15,35.55,129138.20000000001,0
+WEAT.US,D,20230419,000000,35.05,35.15,34.65,34.65,89982.6,0
+WEAT.US,D,20230420,000000,34.15,34.5,34,34.15,111528.8,0
+WEAT.US,D,20230421,000000,34.15,34.198,33.45,33.7,136098,0
+WEAT.US,D,20230424,000000,33.65,33.8,33,33.05,164828.40000000002,0
+WEAT.US,D,20230425,000000,33,33.1,32.35,32.85,152385,0
+WEAT.US,D,20230426,000000,32.95,32.996,32.25,32.35,140401.4,0
+WEAT.US,D,20230427,000000,31.8,31.975,31.45,31.8,185364.80000000002,0
+WEAT.US,D,20230428,000000,31.55,32.05,31.4,31.9,174523.2,0
+WEAT.US,D,20230501,000000,31.65,31.65,30.875,31.05,194306.40000000002,0
+WEAT.US,D,20230502,000000,30.95,31.24,30.575,30.75,148385.4,0
+WEAT.US,D,20230503,000000,30.9,32.2,30.9,32.2,198489.80000000002,0
+WEAT.US,D,20230504,000000,31.75,32.6,31.6,32.35,179804,0
+WEAT.US,D,20230505,000000,32.55,33.2,32.45,33.05,119986.8,0
+WEAT.US,D,20230508,000000,33.25,33.425,32.75,32.8,75919.2,0
+WEAT.US,D,20230509,000000,32.4,32.45,31.9,32.35,110328,0
+WEAT.US,D,20230510,000000,32,32.3505,31.7,32.15,70937.6,0
+WEAT.US,D,20230511,000000,32.05,32.175,31.5,31.7,64909.200000000004,0
+WEAT.US,D,20230512,000000,32,32.65,31.7,31.95,98371,0
+WEAT.US,D,20230515,000000,32.75,33.2,32.65,33.2,120683.40000000001,0
+WEAT.US,D,20230516,000000,32.9,33.01,32.15,32.45,95878.8,0
+WEAT.US,D,20230517,000000,32.05,32.475,31.05,31.45,142202.6,0
+WEAT.US,D,20230518,000000,30.85,31.05,30.6,30.85,158779.6,0
+WEAT.US,D,20230519,000000,31.25,31.2975,30.5,30.7,129310.6,0
+WEAT.US,D,20230522,000000,30.55,30.95,30.35,30.65,92761.6,0
+WEAT.US,D,20230523,000000,31,31.5,30.7,31.45,94300.8,0
+WEAT.US,D,20230524,000000,31.2,31.3005,30.522,30.65,70990.8,0
+WEAT.US,D,20230525,000000,30.65,31.1,30.4005,30.65,96982.8,0
+WEAT.US,D,20230526,000000,31.1,31.3,30.7655,31.3,76012,0
+WEAT.US,D,20230530,000000,30.6,30.7,30.059,30.2,141206.80000000002,0
+WEAT.US,D,20230531,000000,29.55,30.35,29.4,30.3,188776.6,0
+WEAT.US,D,20230601,000000,30.85,31.225,30.75,31.1,129029.40000000001,0
+WEAT.US,D,20230602,000000,31.1,31.6775,30.7595,31.6,81399,0
+WEAT.US,D,20230605,000000,31.5,31.9,31.32,31.7,63306.4,0
+WEAT.US,D,20230606,000000,32.35,32.375,31.55,31.85,135039.4,0
+WEAT.US,D,20230607,000000,32,32,31.1,31.2,188094.80000000002,0
+WEAT.US,D,20230608,000000,31.5,31.8,31.275,31.8,129793,0
+WEAT.US,D,20230609,000000,31.75,31.9,31.3485,31.9,75537.6,0
+WEAT.US,D,20230612,000000,31.95,32.2,31.7015,32.1,92482.40000000001,0
+WEAT.US,D,20230613,000000,32.25,32.7,31.9485,32.15,242790.6,0
+WEAT.US,D,20230614,000000,31.75,31.95,31.6005,31.75,122481.6,0
+WEAT.US,D,20230615,000000,32.15,33.2885,32.15,33.25,213572.6,0
+WEAT.US,D,20230616,000000,33.7,34.75,33.7,34.3,473931.2,0
+WEAT.US,D,20230620,000000,34.25,34.9,34,34.8,237522.40000000002,0
+WEAT.US,D,20230621,000000,35.15,36.5,35.15,36.5,343669.4,0
+WEAT.US,D,20230622,000000,36,37,35.9125,36.65,304244.2,0
+WEAT.US,D,20230623,000000,35.95,36.35,35.7005,36.15,260608.6,0
+WEAT.US,D,20230626,000000,36.85,37.175,35.875,36.05,232649.40000000002,0
+WEAT.US,D,20230627,000000,35.1,35.2,34.15,34.3,316806.80000000005,0
+WEAT.US,D,20230628,000000,33.7,33.7,32.95,33,408187.60000000003,0
+WEAT.US,D,20230629,000000,33,33.425,32.9,32.95,148803.80000000002,0
+WEAT.US,D,20230630,000000,33.15,33.5,32.1,32.2,350009,0
+WEAT.US,D,20230703,000000,32.1,32.6,31.95,32.2,117880.6,0
+WEAT.US,D,20230705,000000,32.25,33.525,32.15,33.3,276470,0
+WEAT.US,D,20230706,000000,33.15,33.15,32.35,32.55,184436.2,0
+WEAT.US,D,20230707,000000,32.05,32.725,32.05,32.25,136581.4,0
+WEAT.US,D,20230710,000000,32.1,32.65,32,32.1,278830.2,0
+WEAT.US,D,20230711,000000,32.65,32.929,32.3,32.7,326596.80000000005,0
+WEAT.US,D,20230712,000000,32.65,32.75,31.55,31.55,222266,0
+WEAT.US,D,20230713,000000,31.6,32.125,31.4505,31.95,248258.6,0
+WEAT.US,D,20230714,000000,32.5,32.895,32,32.8,267409,0
+WEAT.US,D,20230717,000000,33.8,33.906,32.35,32.5,429360.2,0
+WEAT.US,D,20230718,000000,33,33.45,32.8,33.25,366840.80000000005,0
+WEAT.US,D,20230719,000000,34.5,35.9,34.25,35.55,752295,0
+WEAT.US,D,20230720,000000,36.1,36.3,35.25,35.5,561744,0
+WEAT.US,D,20230721,000000,34.55,35.15,34.2,34.4,495389.60000000003,0
+WEAT.US,D,20230724,000000,35.95,37.05,35.95,36.9,518175.2,0
+WEAT.US,D,20230725,000000,36.45,37,36.0515,37,404973.60000000003,0
+WEAT.US,D,20230726,000000,36.1,36.4,34.8505,35.5,692433.2000000001,0
+WEAT.US,D,20230727,000000,35.4,35.95,35.2,35.3,212573.40000000002,0
+WEAT.US,D,20230728,000000,34.55,35.55,34.255,34.95,347016,0
+WEAT.US,D,20230731,000000,34.3,34.329,33.45,33.55,490138.80000000005,0
+WEAT.US,D,20230801,000000,33.3,33.445,32.7,33.15,311245.4,0
+WEAT.US,D,20230802,000000,33.5,33.5,32.35,32.55,339904.4,0
+WEAT.US,D,20230803,000000,32.6,32.6,32.1085,32.35,191227,0
+WEAT.US,D,20230804,000000,33.2,33.2,32.25,32.55,213256.40000000002,0
+WEAT.US,D,20230807,000000,32.8,33.4,32.35,33.25,497629.60000000003,0
+WEAT.US,D,20230808,000000,33.05,33.45,32.7,33.25,319661.60000000003,0
+WEAT.US,D,20230809,000000,33.1,33.1,32.4005,32.6,383523,0
+WEAT.US,D,20230810,000000,32.6,32.73,32.4,32.5,269558,0
+WEAT.US,D,20230811,000000,32.3,32.55,32,32.2,268135.4,0
+WEAT.US,D,20230814,000000,31.65,31.8,31.2,31.55,559967,0
+WEAT.US,D,20230815,000000,31.3,31.3,30.7,30.7,292727,0
+WEAT.US,D,20230816,000000,30.75,30.997,30.5,30.8,302240.4,0
+WEAT.US,D,20230817,000000,30.5,30.6,30.3,30.4,219116.80000000002,0
+WEAT.US,D,20230818,000000,30.95,31.5,30.95,31.45,256020.6,0
+WEAT.US,D,20230821,000000,31.15,31.15,30.7,30.75,189164,0
+WEAT.US,D,20230822,000000,30.9,31.1,30.6,30.8,112253.20000000001,0
+WEAT.US,D,20230823,000000,30.95,31.6495,30.854,31.45,167171.6,0
+WEAT.US,D,20230824,000000,31.25,31.375,30.9505,31.25,154664.4,0
+WEAT.US,D,20230825,000000,31.4,31.4,30.525,30.7,168602.2,0
+WEAT.US,D,20230828,000000,30.6,30.7,30.35,30.65,156676.2,0
+WEAT.US,D,20230829,000000,30.3,30.45,29.9,29.9,332553.4,0
+WEAT.US,D,20230830,000000,30,30.3325,29.9,30.1,188326.80000000002,0
+WEAT.US,D,20230831,000000,29.85,30.5,29.6,29.95,189781.6,0
+WEAT.US,D,20230901,000000,30.1,30.35,29.6,29.6,188236.2,0
+WEAT.US,D,20230905,000000,29.95,29.95,29.45,29.7,176077,0
+WEAT.US,D,20230906,000000,29.85,30.4,29.85,30.25,195980,0
+WEAT.US,D,20230907,000000,30.2,30.4,29.75,29.85,141533.2,0
+WEAT.US,D,20230908,000000,30,30,29.4005,29.65,131553.2,0
+WEAT.US,D,20230911,000000,29.45,29.55,29,29.15,299113.2,0
+WEAT.US,D,20230912,000000,29.05,29.4495,28.55,29.25,404414,0
+WEAT.US,D,20230913,000000,29.75,29.95,29.445,29.6,154022.6,0
+WEAT.US,D,20230914,000000,29.55,29.7,29.15,29.55,139433.4,0
+WEAT.US,D,20230915,000000,29.6,30.042,29.51,29.9,140031.2,0
+WEAT.US,D,20230918,000000,29.65,29.65,29.225,29.25,154326.6,0
+WEAT.US,D,20230919,000000,29.3,29.475,29.1,29.15,115617.40000000001,0
+WEAT.US,D,20230920,000000,29.35,29.5,29.0505,29.35,138027.6,0
+WEAT.US,D,20230921,000000,29.1,29.15,28.75,28.75,178352.6,0
+WEAT.US,D,20230922,000000,28.75,29.025,28.75,29,119183.6,0
+WEAT.US,D,20230925,000000,29.15,29.45,29,29.45,86424.6,0
+WEAT.US,D,20230926,000000,29.5,29.7,29.25,29.45,121328.40000000001,0
+WEAT.US,D,20230927,000000,29.6,29.6,29.1,29.15,132013.2,0
+WEAT.US,D,20230928,000000,29.05,29.25,29,29.05,53183,0
+WEAT.US,D,20230929,000000,29.1,29.392,27.75,27.85,439855.60000000003,0
+WEAT.US,D,20231002,000000,28.1,28.85,28.1,28.85,195661.40000000002,0
+WEAT.US,D,20231003,000000,29,29.05,28.55,28.85,98738.20000000001,0
+WEAT.US,D,20231004,000000,28.35,28.5505,28.156,28.4,106729.8,0
+WEAT.US,D,20231005,000000,28.45,29.2965,28.45,29.15,169436.80000000002,0
+WEAT.US,D,20231006,000000,28.95,29.1995,28.8,28.95,109290.40000000001,0
+WEAT.US,D,20231009,000000,28.95,29.3,28.95,29.1,135502,0
+WEAT.US,D,20231010,000000,28.85,28.85,28.45,28.6,135287.4,0
+WEAT.US,D,20231011,000000,28.35,28.45,28.25,28.4,108935.6,0
+WEAT.US,D,20231012,000000,28.35,29.1,28,29.05,272534,0
+WEAT.US,D,20231013,000000,29.4,29.425,28.9,29.05,158857.6,0
+WEAT.US,D,20231016,000000,29.15,29.25,28.95,29.05,93420,0
+WEAT.US,D,20231017,000000,28.9,29.1995,28.75,28.8,164141.6,0
+WEAT.US,D,20231018,000000,29.05,29.3,28.939,29.25,196058.2,0
+WEAT.US,D,20231019,000000,29.1,29.75,29,29.75,235309.40000000002,0
+WEAT.US,D,20231020,000000,29.85,30.2,29.3,29.35,266344.60000000003,0
+WEAT.US,D,20231023,000000,29.4,29.8,29.35,29.5,110405.8,0
+WEAT.US,D,20231024,000000,29.2,29.232,28.8505,29.05,159674.2,0
+WEAT.US,D,20231025,000000,29.05,29.0995,28.6495,28.7,194702.40000000002,0
+WEAT.US,D,20231026,000000,28.75,29.15,28.75,29.1,107774.20000000001,0
+WEAT.US,D,20231027,000000,29.05,29.1,28.75,29,66797.8,0
+WEAT.US,D,20231030,000000,28.65,29,28.6,28.65,87169.8,0
+WEAT.US,D,20231031,000000,28.5,28.55,28.217,28.3,168310.80000000002,0
+WEAT.US,D,20231101,000000,28.35,28.5,28.3,28.4,63209,0
+WEAT.US,D,20231102,000000,28.4,28.717,28.25,28.55,57248.200000000004,0
+WEAT.US,D,20231103,000000,28.6,28.9,28.55,28.85,122791.40000000001,0
+WEAT.US,D,20231106,000000,28.9,29.1,28.65,28.95,117453.40000000001,0
+WEAT.US,D,20231107,000000,28.85,29.225,28.5,28.8,179643.6,0
+WEAT.US,D,20231108,000000,28.9,29.8,28.9,29.55,288902.60000000003,0
+WEAT.US,D,20231109,000000,29.3,29.375,28.8,29.2,111022,0
+WEAT.US,D,20231110,000000,29.2,29.2,28.65,28.8,82787.40000000001,0
+WEAT.US,D,20231113,000000,28.65,29.0495,28.5,28.95,81484.40000000001,0
+WEAT.US,D,20231114,000000,28.9,29.2,28.7,28.8,109422.20000000001,0
+WEAT.US,D,20231115,000000,28.75,28.836,28.25,28.4,194012.2,0
+WEAT.US,D,20231116,000000,28.2,28.2,27.8,28,160916,0
+WEAT.US,D,20231117,000000,27.8,27.95,27.75,27.85,210018.6,0
+WEAT.US,D,20231120,000000,27.75,27.9,27.45,27.65,191677,0
+WEAT.US,D,20231121,000000,27.65,28.15,27.5,28.05,157354,0
+WEAT.US,D,20231122,000000,28.25,28.4,28.1,28.275,87996.20000000001,0
+WEAT.US,D,20231124,000000,28.15,28.15,27.7,27.75,78424.8,0
+WEAT.US,D,20231127,000000,27.75,27.755,26.9,27.1,168552.40000000002,0
+WEAT.US,D,20231128,000000,27.1,27.7,26.95,27.65,232620.80000000002,0
+WEAT.US,D,20231129,000000,27.9,28.25,27.825,28.25,131269.2,0
+WEAT.US,D,20231130,000000,28.1,28.75,28.1,28.75,156978,0
+WEAT.US,D,20231201,000000,28.45,29.2005,28.45,28.8,189096,0
+WEAT.US,D,20231204,000000,29.15,29.8995,29.0995,29.65,242911.2,0
+WEAT.US,D,20231205,000000,29.6,30.25,29.6,30,235588.40000000002,0
+WEAT.US,D,20231206,000000,30.3,30.6785,29.85,29.9,184465,0
+WEAT.US,D,20231207,000000,29.85,30.35,29.4115,30.35,173108.6,0
+WEAT.US,D,20231208,000000,30.05,30.3,29.72,29.9,253160.6,0
+WEAT.US,D,20231211,000000,29.6,29.85,28.85,28.95,202980.40000000002,0
+WEAT.US,D,20231212,000000,29,29.8285,29,29.65,144980.80000000002,0
+WEAT.US,D,20231213,000000,29.2,29.2,28.7,28.9,117257.8,0
+WEAT.US,D,20231214,000000,29.1815,29.4495,28.85,29.25,122498.6,0
+WEAT.US,D,20231215,000000,28.95,29.75,28.95,29.7,116358.20000000001,0
+WEAT.US,D,20231218,000000,29.25,29.6,29.155,29.35,185719.80000000002,0
+WEAT.US,D,20231219,000000,29.05,29.55,28.95,29.55,101004.8,0
+WEAT.US,D,20231220,000000,29.3,29.45,28.95,29.05,124239.6,0
+WEAT.US,D,20231221,000000,29.25,29.35,29.1485,29.25,66142.8,0
+WEAT.US,D,20231222,000000,29.25,29.4965,29.25,29.3,121224.8,0
+WEAT.US,D,20231226,000000,29.3,30.3,29.15,30.15,211959.80000000002,0
+WEAT.US,D,20231227,000000,29.85,29.95,29.55,29.65,155341.80000000002,0
+WEAT.US,D,20231228,000000,29.7,30.15,29.7,30,127290.20000000001,0
+WEAT.US,D,20231229,000000,29.95,29.991,29.6,29.85,116984.20000000001,0
+WEAT.US,D,20240102,000000,29.85,29.85,28.95,29.05,135350.6,0
+WEAT.US,D,20240103,000000,29.05,29.2,28.72,28.8,106019.8,0
+WEAT.US,D,20240104,000000,28.75,29.325,28.4005,29.3,143721,0
+WEAT.US,D,20240105,000000,29.45,29.6,29.25,29.4,52666.4,0
+WEAT.US,D,20240108,000000,28.85,28.85,28.46,28.7,99888,0
+WEAT.US,D,20240109,000000,28.7,29.3255,28.65,29.2,91095.20000000001,0
+WEAT.US,D,20240110,000000,29.25,29.3,29.005,29.25,42299.4,0
+WEAT.US,D,20240111,000000,29.05,29.225,28.9,29,37207.200000000004,0
+WEAT.US,D,20240112,000000,29.25,29.25,28.3,28.7,197222.80000000002,0
+WEAT.US,D,20240116,000000,28.75,28.825,27.85,28.1,194389.80000000002,0
+WEAT.US,D,20240117,000000,28.05,28.525,27.875,28,90909.40000000001,0
+WEAT.US,D,20240118,000000,27.8,28.15,27.6,28.05,147113.4,0
+WEAT.US,D,20240119,000000,28.2,28.525,28.2,28.3,68545,0
+WEAT.US,D,20240122,000000,28.15,28.625,28.1175,28.3,73723,0
+WEAT.US,D,20240123,000000,28.55,28.85,28.3745,28.5,62214,0
+WEAT.US,D,20240124,000000,28.7,29.1,28.5145,29.05,181225.6,0
+WEAT.US,D,20240125,000000,29,29.15,28.8605,29.1,90782.6,0
+WEAT.US,D,20240126,000000,28.85,28.85,28.349,28.65,78109.2,0
+WEAT.US,D,20240129,000000,28.25,28.45,28,28.35,137346.4,0
+WEAT.US,D,20240130,000000,28.1,28.9,28.1,28.8,78130.6,0
+WEAT.US,D,20240131,000000,28.45,28.5995,28.275,28.4,66050.6,0
+WEAT.US,D,20240201,000000,28.2,28.65,28.025,28.45,122963.40000000001,0
+WEAT.US,D,20240202,000000,28.6,28.88,28.3,28.6,102589.6,0
+WEAT.US,D,20240205,000000,28.25,28.4,27.95,28.1,165036.80000000002,0
+WEAT.US,D,20240206,000000,28.15,28.328,28,28.15,51002,0
+WEAT.US,D,20240207,000000,28.05,28.6,28.05,28.3,70217.40000000001,0
+WEAT.US,D,20240208,000000,28,28.125,27.6,27.85,122469.6,0
+WEAT.US,D,20240209,000000,27.8,28.4,27.8,27.95,68822.6,0
+WEAT.US,D,20240212,000000,27.75,28.1,27.6,27.9,104090.6,0
+WEAT.US,D,20240213,000000,27.7,28.051,27.7,27.8,99738.6,0
+WEAT.US,D,20240214,000000,27.375,27.45,27.05,27.2,177170.6,0
+WEAT.US,D,20240215,000000,27,27.2495,26.5,26.5,210111.2,0
+WEAT.US,D,20240216,000000,26.25,26.5715,26,26.15,170659.80000000002,0
+WEAT.US,D,20240220,000000,26.35,27.15,26.35,26.9,138598.2,0
+WEAT.US,D,20240221,000000,26.9,26.95,26.65,26.85,51418.4,0
+WEAT.US,D,20240222,000000,27.1,27.6,26.8505,27.05,135120.6,0
+WEAT.US,D,20240223,000000,27.1,27.2495,26.55,26.6,87047.8,0
+WEAT.US,D,20240226,000000,26.45,27,26.3,26.8,70519.40000000001,0
+WEAT.US,D,20240227,000000,26.95,27.55,26.95,27.3,100767,0
+WEAT.US,D,20240228,000000,27.1,27.15,26.8,27.05,72049.2,0
+WEAT.US,D,20240229,000000,26.9,27.15,26.7,26.95,89291.20000000001,0
+WEAT.US,D,20240301,000000,26.75,26.75,26.1,26.2,177517.2,0
+WEAT.US,D,20240304,000000,26.25,26.625,26.25,26.4,77582,0
+WEAT.US,D,20240305,000000,26.1,26.15,25.75,25.9,131543,0
+WEAT.US,D,20240306,000000,25.9,25.9,25.15,25.3,174788,0
+WEAT.US,D,20240307,000000,25.4,25.65,25.2,25.2,108821.8,0
+WEAT.US,D,20240308,000000,25.25,25.85,25.2,25.7,146081.2,0
+WEAT.US,D,20240311,000000,25.5,26.25,25.1,26.2,127130.40000000001,0
+WEAT.US,D,20240312,000000,26.05,26.45,26,26.2,103063.8,0
+WEAT.US,D,20240313,000000,26.05,26.25,25.7,25.95,105644.6,0
+WEAT.US,D,20240314,000000,25.75,25.8,25.45,25.6,128179.8,0
+WEAT.US,D,20240315,000000,25.75,25.75,25.4,25.5,65173.8,0
+WEAT.US,D,20240318,000000,25.75,26.1,25.5,26.1,125963.20000000001,0
+WEAT.US,D,20240319,000000,26.3,26.55,26.1,26.5,130413.6,0
+WEAT.US,D,20240320,000000,26.25,26.3,25.85,26.25,108882.6,0
+WEAT.US,D,20240321,000000,26.35,26.5,26,26.3,122392.20000000001,0
+WEAT.US,D,20240322,000000,26.25,26.799,25.975,26.65,143238.4,0
+WEAT.US,D,20240325,000000,27,27.2,26.5005,26.8,119277.40000000001,0
+WEAT.US,D,20240326,000000,26.6,26.7,26.25,26.3,68884.40000000001,0
+WEAT.US,D,20240327,000000,26.25,26.55,26.2,26.55,520215.2,0
+WEAT.US,D,20240328,000000,26.5,27.275,26.35,27.05,161762.6,0
+WEAT.US,D,20240401,000000,27,27,26.35,26.9,101943.40000000001,0
+WEAT.US,D,20240402,000000,26.75,27.0495,26.35,26.45,122913,0
+WEAT.US,D,20240403,000000,26.5,27,26.5,26.85,82380.8,0
+WEAT.US,D,20240404,000000,26.85,27.025,26.6,26.9,108542.40000000001,0
+WEAT.US,D,20240405,000000,27.35,27.5995,27.2,27.3,159397.40000000002,0
+WEAT.US,D,20240408,000000,27.45,27.55,27.15,27.3,119464.20000000001,0
+WEAT.US,D,20240409,000000,26.95,27.15,26.75,26.95,139693.6,0
+WEAT.US,D,20240410,000000,27,27.15,26.8,26.95,92352.6,0
+WEAT.US,D,20240411,000000,26.9,26.9,26.5,26.55,119006.8,0
+WEAT.US,D,20240412,000000,26.6,27,26.6,26.75,139715.2,0
+WEAT.US,D,20240415,000000,26.5,26.65,26.275,26.55,104885.8,0
+WEAT.US,D,20240416,000000,26.55,26.6,26.2,26.5,72249,0
+WEAT.US,D,20240417,000000,26.55,26.75,25.9,26.05,132770.4,0
+WEAT.US,D,20240418,000000,25.95,26.3,25.95,26,48537.600000000006,0
+WEAT.US,D,20240419,000000,26.25,26.7,26.25,26.7,102400.6,0
+WEAT.US,D,20240422,000000,27,27.9,27,27.65,295288.4,0
+WEAT.US,D,20240423,000000,27.75,28.35,27.4035,28.3,214396.6,0
+WEAT.US,D,20240424,000000,28.15,28.9,28.0505,28.75,228270.2,0
+WEAT.US,D,20240425,000000,28.8,29.25,28.7505,29.1,203369.2,0
+WEAT.US,D,20240426,000000,29.15,29.7,29.05,29.25,204229.40000000002,0
+WEAT.US,D,20240429,000000,29,29.1,28.4005,28.6,132658.6,0
+WEAT.US,D,20240430,000000,28.45,28.55,28.15,28.45,137435.6,0
+WEAT.US,D,20240501,000000,28.3,28.5,28.025,28.35,66011.8,0
+WEAT.US,D,20240502,000000,28.55,28.65,28.15,28.5,136801.2,0
+WEAT.US,D,20240503,000000,29.05,29.7,29,29.35,177839.2,0
+WEAT.US,D,20240506,000000,29.3,30.45,29.15,30.3,232415.6,0
+WEAT.US,D,20240507,000000,30,30.55,29.9,30.3,192892,0
+WEAT.US,D,20240508,000000,29.95,30,29.625,29.85,109990.6,0
+WEAT.US,D,20240509,000000,30.15,30.35,29.85,29.95,92408,0
+WEAT.US,D,20240510,000000,30.3,30.9,30.175,30.85,215390.2,0
+WEAT.US,D,20240513,000000,31,31.8995,30.975,31.7,275788.2,0
+WEAT.US,D,20240514,000000,31.55,31.65,31.05,31.3,147990,0
+WEAT.US,D,20240515,000000,31.85,32.1,30.8,30.95,158924.80000000002,0
+WEAT.US,D,20240516,000000,31.3,31.4,30.6005,30.85,183986.40000000002,0
+WEAT.US,D,20240517,000000,30.9,30.95,30.4,30.45,116980.40000000001,0
+WEAT.US,D,20240520,000000,31.05,32,31.05,31.9,377769.80000000005,0
+WEAT.US,D,20240521,000000,31.85,32.25,31.6,32.15,128462.40000000001,0
+WEAT.US,D,20240522,000000,32.25,32.35,31.7,31.9,165667.40000000002,0
+WEAT.US,D,20240523,000000,31.75,32.2,31.75,32.05,156614.80000000002,0
+WEAT.US,D,20240524,000000,31.85,32.3,31.75,32.1,98043,0
+WEAT.US,D,20240528,000000,32.15,32.325,31.8,32.15,131375.2,0
+WEAT.US,D,20240529,000000,32.05,32.4,31.8,32,143762.6,0
+WEAT.US,D,20240530,000000,31.65,31.7005,31.325,31.55,216053.2,0
+WEAT.US,D,20240531,000000,31.95,31.978,31.35,31.6,58511,0
+WEAT.US,D,20240603,000000,32.2,32.25,31.15,31.35,114202.40000000001,0
+WEAT.US,D,20240604,000000,31.2,31.2,30.75,30.75,122215,0
+WEAT.US,D,20240605,000000,30.875,30.8995,30.2,30.35,136749.2,0
+WEAT.US,D,20240606,000000,30.5,30.6,30,30,125369.20000000001,0
+WEAT.US,D,20240607,000000,29.8,29.8,29.385,29.5,182122,0
+WEAT.US,D,20240610,000000,29.45,29.45,28.85,28.9,197379,0
+WEAT.US,D,20240611,000000,29,29.7,29,29.4,144634.4,0
+WEAT.US,D,20240612,000000,28.95,29.15,28.8,28.9,102170,0
+WEAT.US,D,20240613,000000,29.2,29.3495,28.95,28.95,170023.40000000002,0
+WEAT.US,D,20240614,000000,28.9,29.028,28.45,28.45,136185.6,0
+WEAT.US,D,20240617,000000,28.15,28.15,27.75,27.75,171428.6,0
+WEAT.US,D,20240618,000000,27.7,27.871,27.4,27.4,129379.40000000001,0
+WEAT.US,D,20240620,000000,27.35,27.35,26.8,26.9,172464.80000000002,0
+WEAT.US,D,20240621,000000,27.15,27.15,26.5,26.6,167951.40000000002,0
+WEAT.US,D,20240624,000000,26.5,26.5,26.1,26.4,175895.40000000002,0
+WEAT.US,D,20240625,000000,26.25,26.25,25.825,25.85,346101.2,0
+WEAT.US,D,20240626,000000,25.85,26.4,25.775,25.9,201070.2,0
+WEAT.US,D,20240627,000000,26.2,26.75,26.125,26.75,249278.6,0
+WEAT.US,D,20240628,000000,26.7,26.8,26.125,26.55,238380.2,0
+WEAT.US,D,20240701,000000,26.5,27.15,26.4,27.1,140762.6,0
+WEAT.US,D,20240702,000000,26.9,26.9995,26.7,26.8,115775,0
+WEAT.US,D,20240703,000000,26.6,26.8415,26.537,26.7,64100.600000000006,0
+WEAT.US,D,20240705,000000,26.6,27.25,26.6,27.2,148587.6,0
+WEAT.US,D,20240708,000000,26.85,26.85,26.25,26.45,170786,0
+WEAT.US,D,20240709,000000,26.4,26.75,26.4,26.5,58692.8,0
+WEAT.US,D,20240710,000000,26.25,26.25,25.85,25.95,182467.40000000002,0
+WEAT.US,D,20240711,000000,26.55,26.85,26.4,26.5,145668.2,0
+WEAT.US,D,20240712,000000,26.1,26.2,25.7,25.8,370793.4,0
+WEAT.US,D,20240715,000000,25.25,25.35,25,25,324338.60000000003,0
+WEAT.US,D,20240716,000000,25.1,25.15,24.7545,24.95,216438.2,0
+WEAT.US,D,20240717,000000,25.25,25.55,25.175,25.4,147984.4,0
+WEAT.US,D,20240718,000000,25.25,25.45,25,25.05,104446.8,0
+WEAT.US,D,20240719,000000,25.4,25.85,25.275,25.45,167695.80000000002,0
+WEAT.US,D,20240722,000000,25.45,25.7,25.275,25.6,80327.8,0
+WEAT.US,D,20240723,000000,25.55,25.75,25.3,25.3,88937,0
+WEAT.US,D,20240724,000000,25.35,25.825,25.3,25.45,119057,0
+WEAT.US,D,20240725,000000,25.3,25.35,25.0995,25.15,152603.80000000002,0
+WEAT.US,D,20240726,000000,25.05,25.05,24.55,24.6,276192.8,0
+WEAT.US,D,20240729,000000,24.4,24.9,24.25,24.8,178051.6,0
+WEAT.US,D,20240730,000000,24.45,24.75,24.25,24.55,115796.8,0
+WEAT.US,D,20240731,000000,24.55,24.975,24.3,24.7,176253.2,0
+WEAT.US,D,20240801,000000,24.75,25,24.475,24.9,142748,0
+WEAT.US,D,20240802,000000,24.8,25.15,24.8,25.1,178750.6,0
+WEAT.US,D,20240805,000000,24.6,25.25,24.6,25.25,182420.80000000002,0
+WEAT.US,D,20240806,000000,25.05,25.5,24.95,25.35,184816.40000000002,0
+WEAT.US,D,20240807,000000,25.5,25.5495,25,25.25,133054,0
+WEAT.US,D,20240808,000000,25.25,25.35,24.95,25.05,83948.40000000001,0
+WEAT.US,D,20240809,000000,25.55,25.65,25.25,25.35,90214.40000000001,0
+WEAT.US,D,20240812,000000,25,25.1925,24.75,25,180681,0
+WEAT.US,D,20240813,000000,25,25.15,24.6005,24.8,98931.20000000001,0
+WEAT.US,D,20240814,000000,24.7,25,24.6005,24.975,90981.40000000001,0
+WEAT.US,D,20240815,000000,25.05,25.05,24.6,24.6,107813,0
+WEAT.US,D,20240816,000000,24.6,24.9,24.45,24.8,79335.6,0
+WEAT.US,D,20240819,000000,24.65,24.85,24.5,24.8,113358.40000000001,0
+WEAT.US,D,20240820,000000,24.8,25.05,24.8,25,79834.40000000001,0
+WEAT.US,D,20240821,000000,24.95,24.95,24.45,24.55,155126,0
+WEAT.US,D,20240822,000000,24.55,24.55,23.75,24.15,249765.40000000002,0
+WEAT.US,D,20240823,000000,24.1,24.1,23.8,23.95,130349.20000000001,0
+WEAT.US,D,20240826,000000,23.7,23.875,23.55,23.65,128818,0
+WEAT.US,D,20240827,000000,23.6,24.1995,23.6,24.1,103739.6,0
+WEAT.US,D,20240828,000000,24.1,24.5,24.1,24.4,99304,0
+WEAT.US,D,20240829,000000,24.25,24.6995,24.2055,24.65,102682.20000000001,0
+WEAT.US,D,20240830,000000,24.75,24.85,24.55,24.85,185643,0
+WEAT.US,D,20240903,000000,24.7,25.45,24.7,25.4,218244.6,0
+WEAT.US,D,20240904,000000,25.55,26.075,25.425,26.05,207371.2,0
+WEAT.US,D,20240905,000000,25.8,25.9,25.45,25.75,149554.2,0
+WEAT.US,D,20240906,000000,25.7,25.9995,25.35,25.4,195626.2,0
+WEAT.US,D,20240909,000000,25.4,25.5,25.2,25.5,104549.6,0
+WEAT.US,D,20240910,000000,25.55,25.85,25.55,25.7,99054,0
+WEAT.US,D,20240911,000000,25.8,26,25.662,25.85,92990.20000000001,0
+WEAT.US,D,20240912,000000,26.2,26.375,25.675,25.9,166258.2,0
+WEAT.US,D,20240913,000000,26.3,26.645,26.15,26.5,166444.40000000002,0
+WEAT.US,D,20240916,000000,26.2,26.2405,25.7,25.9,105413.8,0
+WEAT.US,D,20240917,000000,25.95,26.1,25.65,25.9,81616.8,0
+WEAT.US,D,20240918,000000,25.9,26.025,25.722,25.85,50163.600000000006,0
+WEAT.US,D,20240919,000000,25.55,25.6,25.35,25.5,156553.4,0
+WEAT.US,D,20240920,000000,25.55,25.775,25.4,25.55,91480.6,0
+WEAT.US,D,20240923,000000,25.75,26.2,25.75,26.05,145188.4,0
+WEAT.US,D,20240924,000000,26.2,26.3,25.8,25.95,126547.40000000001,0
+WEAT.US,D,20240925,000000,25.95,26.4,25.85,26.4,118218.40000000001,0
+WEAT.US,D,20240926,000000,26.5,26.5995,26.1,26.2,146537.80000000002,0
+WEAT.US,D,20240927,000000,26,26.1,25.8,26.05,65136.8,0
+WEAT.US,D,20240930,000000,26.2495,26.4,26.1,26.2,148263,0
+WEAT.US,D,20241001,000000,26.2,26.937,26.2,26.75,175806.80000000002,0
+WEAT.US,D,20241002,000000,27.05,27.6,27.05,27.45,233677,0
+WEAT.US,D,20241003,000000,27.4,27.606,27.05,27.1,158131.6,0
+WEAT.US,D,20241004,000000,26.7,26.9,26.5,26.6,185907.80000000002,0
+WEAT.US,D,20241007,000000,26.55,26.85,26.55,26.85,104028.40000000001,0
+WEAT.US,D,20241008,000000,26.6,26.885,26.55,26.8,122059.6,0
+WEAT.US,D,20241009,000000,27.125,27.2,26.8,27,112521.6,0
+WEAT.US,D,20241010,000000,27.15,27.25,26.95,27.15,67713,0
+WEAT.US,D,20241011,000000,27.1,27.3625,26.65,26.9,160367,0
+WEAT.US,D,20241014,000000,26.75,26.875,26.25,26.35,103874.40000000001,0
+WEAT.US,D,20241015,000000,26.2,26.2,25.95,26,86578,0
+WEAT.US,D,20241016,000000,25.9,26.25,25.85,26.1,63526,0
+WEAT.US,D,20241017,000000,26.1,26.4,25.8,26.3,155979.4,0
+WEAT.US,D,20241018,000000,26.3,26.3,25.65,25.7,158682.40000000002,0
+WEAT.US,D,20241021,000000,25.65,26.1,25.65,25.7,120025.40000000001,0
+WEAT.US,D,20241022,000000,25.55,25.9,25.55,25.8,103902.20000000001,0
+WEAT.US,D,20241023,000000,25.55,26.05,25.55,25.9,131077.4,0
+WEAT.US,D,20241024,000000,25.95,26.05,25.7005,26.05,105565.40000000001,0
+WEAT.US,D,20241025,000000,25.75,25.75,25.45,25.55,98109.8,0
+WEAT.US,D,20241028,000000,25.65,25.65,25.2,25.2,96594,0
+WEAT.US,D,20241029,000000,25.25,25.75,25.25,25.65,94579.20000000001,0
+WEAT.US,D,20241030,000000,25.6,26,25.401,25.75,76276.6,0
+WEAT.US,D,20241031,000000,25.65,25.75,25.4,25.7,88286.6,0
+WEAT.US,D,20241101,000000,25.8,25.9,25.4,25.55,115145.8,0
+WEAT.US,D,20241104,000000,25.5,25.725,25.45,25.6,109117.40000000001,0
+WEAT.US,D,20241105,000000,25.65,25.75,25.35,25.75,81505.8,0
+WEAT.US,D,20241106,000000,25.4,25.8,25.25,25.7,94300,0
+WEAT.US,D,20241107,000000,25.65,25.65,25.35,25.55,92695.20000000001,0
+WEAT.US,D,20241108,000000,25.65,25.75,25.3,25.55,143764.2,0
+WEAT.US,D,20241111,000000,25.1,25.3,24.75,25.2,209679.80000000002,0
+WEAT.US,D,20241112,000000,25.3,25.391,24.6,24.7,156347.4,0
+WEAT.US,D,20241113,000000,24.46,24.482,24.05,24.3,157357.2,0
+WEAT.US,D,20241114,000000,24.2,24.2,23.85,24,110014,0
+WEAT.US,D,20241115,000000,24,24.35,23.9,24.2,114352.20000000001,0
+WEAT.US,D,20241118,000000,24.3,24.75,24.2505,24.65,144425.4,0
+WEAT.US,D,20241119,000000,24.825,25.05,24.7,24.75,105827,0
+WEAT.US,D,20241120,000000,24.675,25,24.6,24.95,157442.2,0
+WEAT.US,D,20241121,000000,25.1,25.125,24.75,24.85,111188.40000000001,0
+WEAT.US,D,20241122,000000,24.85,24.85,24.55,24.65,72048.8,0
+WEAT.US,D,20241125,000000,24.3,24.4,24.1,24.3,137753.2,0
+WEAT.US,D,20241126,000000,24.6,24.6,24.15,24.35,70350.6,0
+WEAT.US,D,20241127,000000,24.25,24.3,23.95,23.95,139218.6,0
+WEAT.US,D,20241129,000000,23.925,24.142,23.75,23.95,123729,0
+WEAT.US,D,20241202,000000,23.75,24.025,23.7,23.85,182876.2,0
+WEAT.US,D,20241203,000000,24.15,24.2,23.775,23.9,93880.40000000001,0
+WEAT.US,D,20241204,000000,23.7,23.95,23.55,23.8,147156.6,0
+WEAT.US,D,20241205,000000,24,24.325,23.95,24.25,182040.40000000002,0
+WEAT.US,D,20241206,000000,24.35,24.4,24.073,24.2,109566.8,0
+WEAT.US,D,20241209,000000,24.5,24.5,24.25,24.35,125258.8,0
+WEAT.US,D,20241210,000000,24.3385,24.5,24.25,24.5,104350.6,0
+WEAT.US,D,20241211,000000,24.6,24.8,24.5,24.55,116894.20000000001,0
+WEAT.US,D,20241212,000000,24.525,24.65,24.25,24.3,117097.8,0
+WEAT.US,D,20241213,000000,24.35,24.35,24.05,24.1,81734.6,0
+WEAT.US,D,20241216,000000,24.35,24.35,24,24,106527.8,0
+WEAT.US,D,20241217,000000,24.05,24.05,23.75,23.75,99774,0
+WEAT.US,D,20241218,000000,23.9,24.15,23.65,23.7,107612.6,0
+WEAT.US,D,20241219,000000,23.45,23.55,23.3,23.35,138387.4,0
+WEAT.US,D,20241220,000000,23.35,23.484,23.25,23.3,130530.6,0
+WEAT.US,D,20241223,000000,23.4495,23.791,23.4,23.65,92887.8,0
+WEAT.US,D,20241224,000000,23.6,23.65,23.4005,23.5,107100.8,0
+WEAT.US,D,20241226,000000,23.45,23.825,23.45,23.7,112721.20000000001,0
+WEAT.US,D,20241227,000000,23.7035,23.95,23.6,23.95,105132.8,0
+WEAT.US,D,20241230,000000,24.15,24.25,23.85,24.05,109551.20000000001,0
+WEAT.US,D,20241231,000000,24.15,24.15,23.9695,24.1,111493.40000000001,0
+WEAT.US,D,20250102,000000,24.1,24.1,23.825,23.9,85313.40000000001,0
+WEAT.US,D,20250103,000000,23.75,23.8,23.3,23.35,182703,0
+WEAT.US,D,20250106,000000,23.6,23.9,23.5,23.85,113261.40000000001,0
+WEAT.US,D,20250107,000000,23.85,23.95,23.775,23.95,77877,0
+WEAT.US,D,20250108,000000,23.65,23.8,23.6,23.6,67523.40000000001,0
+WEAT.US,D,20250110,000000,23.5,23.825,23.2,23.55,456273,0
+WEAT.US,D,20250113,000000,23.7,24.1,23.7,24.1,215705,0
+WEAT.US,D,20250114,000000,24.15,24.35,24,24.15,165793.40000000002,0
+WEAT.US,D,20250115,000000,24.25,24.2995,24,24.1,197251,0
+WEAT.US,D,20250116,000000,23.85,24,23.7,23.75,150539.80000000002,0
+WEAT.US,D,20250117,000000,23.7,23.9,23.6,23.75,214259.2,0
+WEAT.US,D,20250121,000000,24.1,24.75,24.1,24.65,348401,0
+WEAT.US,D,20250122,000000,24.8,24.951,24.4,24.5,247919.6,0
+WEAT.US,D,20250123,000000,24.4,24.7,24.3,24.5,126111,0
+WEAT.US,D,20250124,000000,24.35,24.45,24.0735,24.2,167275.6,0
+WEAT.US,D,20250127,000000,24,24.1,23.6575,23.85,165239.40000000002,0
+WEAT.US,D,20250128,000000,23.95,24.2755,23.874,24.2,296232.8,0
+WEAT.US,D,20250129,000000,24.4,24.95,24.35,24.9,331803.4,0
+WEAT.US,D,20250130,000000,24.9,25.15,24.85,24.95,273306.4,0
+WEAT.US,D,20250131,000000,24.59,24.9,24.4,24.75,197005,0
+WEAT.US,D,20250203,000000,24.65,25.226,24.5735,25,196089.80000000002,0
+WEAT.US,D,20250204,000000,24.7,25.45,24.65,25.45,219589.40000000002,0
+WEAT.US,D,20250205,000000,25.5,25.65,25.15,25.25,152600.2,0
+WEAT.US,D,20250206,000000,25.325,25.85,25.075,25.85,255240,0
+WEAT.US,D,20250207,000000,25.7,25.7495,25.55,25.6,130039.20000000001,0
+WEAT.US,D,20250210,000000,25.75,25.7995,25.4005,25.5,148826.80000000002,0
+WEAT.US,D,20250211,000000,25.65,25.8795,25.425,25.5,206822.40000000002,0
+WEAT.US,D,20250212,000000,25.26,25.675,25.25,25.35,183519.40000000002,0
+WEAT.US,D,20250213,000000,25.5,25.6,25.3,25.5,207014.2,0
+WEAT.US,D,20250214,000000,26.025,26.55,25.9,26.5,396485.60000000003,0
+WEAT.US,D,20250218,000000,26.325,26.75,26.25,26.65,259122.80000000002,0
+WEAT.US,D,20250219,000000,26.5,26.55,26.1,26.2,180556.80000000002,0
+WEAT.US,D,20250220,000000,26.275,26.3475,25.9,26,156825.6,0
+WEAT.US,D,20250221,000000,26.1505,26.2,25.9665,26.15,93431.40000000001,0
+WEAT.US,D,20250224,000000,25.75,25.85,25.5,25.75,215045,0
+WEAT.US,D,20250225,000000,25.5,25.55,25.2,25.5,310328.4,0
+WEAT.US,D,20250226,000000,25.402,25.55,25.05,25.15,123929.40000000001,0
+WEAT.US,D,20250227,000000,24.85,24.9,24.375,24.5,305447.60000000003,0
+WEAT.US,D,20250228,000000,24.7,24.75,24.1,24.15,190832,0
+WEAT.US,D,20250303,000000,24.25,24.3,23.75,23.8,289291.60000000003,0
+WEAT.US,D,20250304,000000,23.5,23.6,23.2,23.5,420988.2,0
+WEAT.US,D,20250305,000000,23.7,23.9945,23.569,23.95,306074,0
+WEAT.US,D,20250306,000000,23.9,24.4005,23.75,24.15,258270.2,0
+WEAT.US,D,20250307,000000,23.9,24.1495,23.825,24.05,141338.2,0
+WEAT.US,D,20250310,000000,24.45,24.6,24.334,24.5,319892,0
+WEAT.US,D,20250311,000000,24.35,24.55,24.2,24.25,239172,0
+WEAT.US,D,20250312,000000,24.25,24.3915,23.9005,24.25,208774,0
+WEAT.US,D,20250313,000000,24.5,24.7,24.4,24.5,204140.6,0
+WEAT.US,D,20250314,000000,24.6475,24.6755,24.3,24.45,226996.2,0
+WEAT.US,D,20250317,000000,24.825,25.1,24.75,24.85,228174,0
+WEAT.US,D,20250318,000000,24.9,25.1,24.65,24.75,227232.40000000002,0
+WEAT.US,D,20250319,000000,24.65,24.85,24.5,24.7,310472.4,0
+WEAT.US,D,20250320,000000,24.45,24.5495,24.2,24.3,187286.80000000002,0
+WEAT.US,D,20250321,000000,24.4,24.59,24.2,24.45,59245.4,0
+WEAT.US,D,20250324,000000,24.1,24.15,23.9,24.05,166277,0
+WEAT.US,D,20250325,000000,23.95,24.05,23.725,23.9,164196.2,0
+WEAT.US,D,20250326,000000,23.725,23.85,23.45,23.45,225814.40000000002,0
+WEAT.US,D,20250327,000000,23.425,23.5,23.15,23.35,275335.2,0
+WEAT.US,D,20250328,000000,23,23.189,22.75,23.1,288038.4,0
+WEAT.US,D,20250331,000000,23.1,23.55,22.975,23.4,303734.2,0
+WEAT.US,D,20250401,000000,23.4,23.679,23.3975,23.6,212995.2,0
+WEAT.US,D,20250402,000000,23.3,23.675,23.3,23.5,102891,0
+WEAT.US,D,20250403,000000,23.1,23.625,23.05,23.45,168042.2,0
+WEAT.US,D,20250404,000000,22.95,23.25,22.75,23.1,359954.80000000005,0
+WEAT.US,D,20250407,000000,23.375,23.7495,23.2,23.3,261920.80000000002,0
+WEAT.US,D,20250408,000000,23.6,23.7,23.25,23.35,262790.8,0
+WEAT.US,D,20250409,000000,23.625,23.8,23.3,23.65,232858,0
+WEAT.US,D,20250410,000000,23.6,23.6995,23.3115,23.45,151260,0
+WEAT.US,D,20250411,000000,23.9,24.2,23.85,24.15,262167.8,0
+WEAT.US,D,20250414,000000,23.9,23.95,23.7,23.9,158360.6,0
+WEAT.US,D,20250415,000000,23.75,23.9,23.55,23.65,123525,0
+WEAT.US,D,20250416,000000,23.9,23.9,23.6,23.75,129569.20000000001,0
+WEAT.US,D,20250417,000000,23.95,24.1,23.8,23.8,92352.20000000001,0
+WEAT.US,D,20250421,000000,23.9835,24.05,23.45,23.45,123214.40000000001,0
+WEAT.US,D,20250422,000000,23.35,23.6,23.2,23.35,159215.40000000002,0
+WEAT.US,D,20250423,000000,23.25,23.35,23.1,23.15,161522,0
+WEAT.US,D,20250424,000000,23.05,23.2,22.9,23.1,164174.2,0
+WEAT.US,D,20250425,000000,23.25,23.281,23.0695,23.2,125444.6,0
+WEAT.US,D,20250428,000000,22.8,22.8,22.5,22.65,263477.4,0
+WEAT.US,D,20250429,000000,22.775,22.85,22.3,22.4,219343.2,0
+WEAT.US,D,20250430,000000,22.4,22.95,22.35,22.6,227383,0
+WEAT.US,D,20250501,000000,22.65,22.9,22.5485,22.65,178877.2,0
+WEAT.US,D,20250502,000000,23.1,23.2,22.95,23.05,186574.80000000002,0
+WEAT.US,D,20250505,000000,22.9,22.975,22.6,22.6,128528.40000000001,0
+WEAT.US,D,20250506,000000,22.75,22.9,22.65,22.7,144457.6,0
+WEAT.US,D,20250507,000000,22.9,22.95,22.7,22.75,103298.6,0
+WEAT.US,D,20250508,000000,22.7,22.7,22.3505,22.55,150650,0
+WEAT.US,D,20250509,000000,22.55,22.6,22.2,22.2,226473.6,0
+WEAT.US,D,20250512,000000,22.2,22.45,21.9,21.95,376309.2,0
+WEAT.US,D,20250513,000000,21.8,22.1285,21.65,22.05,239235.6,0
+WEAT.US,D,20250514,000000,21.925,22.3366,21.9,22.25,205878.2,0
+WEAT.US,D,20250515,000000,22.5,22.6,22.25,22.55,148513.2,0
+WEAT.US,D,20250516,000000,22.5,22.5925,22.25,22.35,126256.40000000001,0
+WEAT.US,D,20250519,000000,22.5,22.677,22.307,22.5,136110,0
+WEAT.US,D,20250520,000000,22.85,23.1,22.75,23.05,178864.6,0
+WEAT.US,D,20250521,000000,23.299,23.45,23.075,23.15,165627.2,0
+WEAT.US,D,20250522,000000,23.3,23.35,23.05,23.2,129386.8,0
+WEAT.US,D,20250523,000000,23.15,23.275,22.9,23.1,98218.20000000001,0
+WEAT.US,D,20250527,000000,22.75,22.85,22.55,22.55,124656,0
+WEAT.US,D,20250528,000000,22.75,22.8,22.5,22.55,61844.8,0
+WEAT.US,D,20250529,000000,22.602,22.8,22.5,22.8,76227,0
+WEAT.US,D,20250530,000000,22.775,22.85,22.625,22.65,71197.40000000001,0
+WEAT.US,D,20250602,000000,23.1,23.25,22.8,22.85,157281.2,0
+WEAT.US,D,20250603,000000,23.098,23.1,22.7,22.75,110156.8,0
+WEAT.US,D,20250604,000000,22.85,23.1255,22.7125,23.05,135361.4,0
+WEAT.US,D,20250605,000000,23.125,23.25,22.925,23.1,92383.8,0
+WEAT.US,D,20250606,000000,23.15,23.45,22.95,23.4,131809,0
+WEAT.US,D,20250609,000000,23.1,23.15,22.9,23.05,121312.6,0
+WEAT.US,D,20250610,000000,22.8,22.95,22.55,22.7,158693.80000000002,0
+WEAT.US,D,20250611,000000,22.75,22.8,22.6,22.7,132341.6,0
+WEAT.US,D,20250612,000000,22.75,22.85,22.4,22.45,121938,0
+WEAT.US,D,20250613,000000,22.504,23.1,22.504,23.1,131518,0
+WEAT.US,D,20250616,000000,22.8,22.95,22.6225,22.8,104873.6,0
+WEAT.US,D,20250617,000000,23.05,23.4,22.95,23.3,152725.6,0
+WEAT.US,D,20250618,000000,23.4,24.25,23.4,24.2,308606.60000000003,0
+WEAT.US,D,20250620,000000,24.1,24.35,23.95,24,182539,0
+WEAT.US,D,20250623,000000,23.8,23.825,23.35,23.55,195918,0
+WEAT.US,D,20250624,000000,23.1,23.15,22.8,22.8,172930.40000000002,0
+WEAT.US,D,20250625,000000,22.7,22.775,22.5,22.55,204047.2,0
+WEAT.US,D,20250626,000000,22.5,22.5365,22.25,22.25,203384.40000000002,0
+WEAT.US,D,20250627,000000,22.5,22.55,22.25,22.4,119961.20000000001,0
+WEAT.US,D,20250630,000000,22.25,22.5,22.15,22.2,311050,0
+WEAT.US,D,20250701,000000,22.375,22.65,22.321,22.65,142514.2,0
+WEAT.US,D,20250702,000000,22.476,23.2,22.4615,23.2,456582,0
+WEAT.US,D,20250703,000000,23.2,23.35,23.05,23.15,138908.6,0
+WEAT.US,D,20250707,000000,22.55,22.776,22.45,22.7,152658,0
+WEAT.US,D,20250708,000000,22.55,22.7,22.5,22.65,82357,0
+WEAT.US,D,20250709,000000,22.5005,22.7,22.425,22.6,110851.6,0
+WEAT.US,D,20250710,000000,22.75,22.9,22.6,22.9,131438.4,0
+WEAT.US,D,20250711,000000,22.7,22.9,22.45,22.5,119523.6,0
+WEAT.US,D,20250714,000000,22.657,22.7,22.3,22.45,168950.80000000002,0
+WEAT.US,D,20250715,000000,22.25,22.5,22.2,22.3,323474,0
+WEAT.US,D,20250716,000000,22.2,22.45,22.1,22.35,98176.40000000001,0
+WEAT.US,D,20250717,000000,22.25,22.3,22.05,22.1,114316,0
+WEAT.US,D,20250718,000000,22.5,22.7,22.45,22.6,153688,0
+WEAT.US,D,20250721,000000,22.6,22.65,22.4,22.45,99682.20000000001,0
+WEAT.US,D,20250722,000000,22.5,22.75,22.5,22.6,97660.20000000001,0
+WEAT.US,D,20250723,000000,22.55,22.575,22.35,22.35,84921.20000000001,0
+WEAT.US,D,20250724,000000,22.45,22.45,22.15,22.4,433917.80000000005,0
+WEAT.US,D,20250725,000000,22.2685,22.3,22.1,22.3,89662,0
+WEAT.US,D,20250728,000000,22.1495,22.3,22.05,22.25,82978.40000000001,0
+WEAT.US,D,20250729,000000,22,22.05,21.8,21.95,130998,0
+WEAT.US,D,20250730,000000,21.8355,22,21.75,21.8,128484.8,0
+WEAT.US,D,20250731,000000,21.7,21.75,21.45,21.75,181893.6,0
+WEAT.US,D,20250801,000000,21.55,21.625,21.45,21.5,91121.6,0
+WEAT.US,D,20250804,000000,21.65,21.7,21.475,21.55,76978.2,0
+WEAT.US,D,20250805,000000,21.4,21.45,21.1,21.25,232015.2,0
+WEAT.US,D,20250806,000000,21.2,21.3,21.05,21.25,144159,0
+WEAT.US,D,20250807,000000,21.55,21.6775,21.469,21.65,174727.40000000002,0
+WEAT.US,D,20250808,000000,21.6,21.75,21.4,21.5,335352.80000000005,0
+WEAT.US,D,20250811,000000,21.5,21.75,21.45,21.45,101989.6,0
+WEAT.US,D,20250812,000000,21.275,21.3275,21.05,21.1,121279,0
+WEAT.US,D,20250813,000000,21.15,21.3,21.05,21.2,117590.20000000001,0
+WEAT.US,D,20250814,000000,21.054,21.177,20.9,21,180560.2,0
+WEAT.US,D,20250815,000000,21.1,21.2,21.0005,21.1,87239.6,0
+WEAT.US,D,20250818,000000,21.1,21.25,20.95,21.05,129638.8,0
+WEAT.US,D,20250819,000000,20.95,21,20.9,20.95,102776,0
+WEAT.US,D,20250820,000000,21.05,21.25,21,21.15,77247.40000000001,0
+WEAT.US,D,20250821,000000,21.3475,21.35,21.05,21.15,115534.6,0
+WEAT.US,D,20250822,000000,21.15,21.299,21.1,21.1,73821,0
+WEAT.US,D,20250825,000000,21.2,21.4,21.1,21.2,105995.6,0
+WEAT.US,D,20250826,000000,21.3,21.4,21.25,21.25,136550.2,0
+WEAT.US,D,20250827,000000,21.075,21.15,21,21.1,83324.8,0
+WEAT.US,D,20250828,000000,20.9,21.2,20.85,21.2,115122.20000000001,0
+WEAT.US,D,20250829,000000,21.15,21.4,21.1,21.4,92208.40000000001,0
+WEAT.US,D,20250902,000000,21.045,21.15,20.95,21.1,122416.40000000001,0
+WEAT.US,D,20250903,000000,21.1,21.15,20.85,20.85,142428.80000000002,0
+WEAT.US,D,20250904,000000,20.7,20.85,20.65,20.85,154010.4,0
+WEAT.US,D,20250905,000000,20.85,20.95,20.75,20.85,348027.4,0
+WEAT.US,D,20250908,000000,20.8425,21,20.8075,21,88864.8,0
+WEAT.US,D,20250909,000000,20.95,21.05,20.8,20.8,91876,0
+WEAT.US,D,20250910,000000,20.8,20.9,20.65,20.7,99551.40000000001,0
+WEAT.US,D,20250911,000000,20.625,20.95,20.55,20.9,212215.40000000002,0
+WEAT.US,D,20250912,000000,20.8,21,20.7,21,134062.2,0
+WEAT.US,D,20250915,000000,21.1,21.2475,21,21.1,297753,0
+WEAT.US,D,20250916,000000,21.25,21.475,21.2,21.45,195267.2,0
+WEAT.US,D,20250917,000000,21.45,21.45,21.157,21.25,87393.40000000001,0
+WEAT.US,D,20250918,000000,21.25,21.275,21.05,21.1,152636.4,0
+WEAT.US,D,20250919,000000,21.05,21.1,20.95,21.05,90890.8,0
+WEAT.US,D,20250922,000000,20.85,20.85,20.55,20.6,221164.6,0
+WEAT.US,D,20250923,000000,20.675,21,20.65,21,159016.2,0
+WEAT.US,D,20250924,000000,21.05,21.1,20.9,20.9,100974.20000000001,0
+WEAT.US,D,20250925,000000,21.1,21.2,21,21.15,112508.6,0
+WEAT.US,D,20250926,000000,21.0005,21.0005,20.9,20.95,167906.2,0
+WEAT.US,D,20250929,000000,20.925,21.031,20.9,20.95,140015,0
+WEAT.US,D,20250930,000000,20.875,20.9,20.55,20.55,187072,0
+WEAT.US,D,20251001,000000,20.4,20.65,20.35,20.65,211115.6,0
+WEAT.US,D,20251002,000000,20.675,20.85,20.602,20.8,107400.6,0
+WEAT.US,D,20251003,000000,20.832,20.8855,20.7,20.75,107833.20000000001,0
+WEAT.US,D,20251006,000000,20.8005,20.85,20.6635,20.7,86872.20000000001,0
+WEAT.US,D,20251007,000000,20.7495,20.7495,20.5,20.5,108748,0
+WEAT.US,D,20251008,000000,20.5,20.55,20.4,20.5,152314.4,0
+WEAT.US,D,20251009,000000,20.55,20.65,20.45,20.45,112512,0
+WEAT.US,D,20251010,000000,20.35,20.4,20.1,20.2,167826.2,0
+WEAT.US,D,20251013,000000,20.05,20.2,20,20.15,212502.80000000002,0
+WEAT.US,D,20251014,000000,19.975,20.25,19.95,20.2,176758.80000000002,0
+WEAT.US,D,20251015,000000,20.1,20.25,20,20.15,114078,0
+WEAT.US,D,20251016,000000,20.075,20.3,20.05,20.25,102272.40000000001,0
+WEAT.US,D,20251017,000000,20.2535,20.35,20.164,20.25,104962.8,0
+WEAT.US,D,20251020,000000,20.25,20.4,20.2,20.4,94333.8,0
+WEAT.US,D,20251021,000000,20.2325,20.25,20.1,20.15,87222,0
+WEAT.US,D,20251022,000000,20.236,20.3,20.15,20.2,82029.20000000001,0
+WEAT.US,D,20251023,000000,20.25,20.575,20.2,20.55,134724.80000000002,0
+WEAT.US,D,20251024,000000,20.55,20.65,20.45,20.55,130906.20000000001,0
+WEAT.US,D,20251027,000000,21,21.15,20.9985,21.05,307938.8,0
+WEAT.US,D,20251028,000000,21.325,21.4,21.0505,21.25,183667.2,0
+WEAT.US,D,20251029,000000,21.2425,21.35,21.15,21.25,160228.2,0
+WEAT.US,D,20251030,000000,21.075,21.15,20.85,21,132165.4,0
+WEAT.US,D,20251031,000000,20.85,21.25,20.8005,21.2,93058.20000000001,0
+WEAT.US,D,20251103,000000,21.475,21.65,21.15,21.65,244768.2,0
+WEAT.US,D,20251104,000000,21.6,21.8,21.45,21.75,196276.2,0
+WEAT.US,D,20251105,000000,21.675,21.9,21.602,21.85,129513.40000000001,0
+WEAT.US,D,20251106,000000,21.6,21.675,21.25,21.3,185344,0
+WEAT.US,D,20251107,000000,21.175,21.2995,20.95,20.95,157082,0
+WEAT.US,D,20251110,000000,21.3,21.35,21.1005,21.3,122962.20000000001,0
+WEAT.US,D,20251111,000000,21.2,21.45,21.15,21.45,87606.8,0
+WEAT.US,D,20251112,000000,21.25,21.525,21.15,21.45,81230.40000000001,0
+WEAT.US,D,20251113,000000,21.5,21.6,21.4,21.45,70186,0
+WEAT.US,D,20251114,000000,21.6495,21.65,21,21.05,211483.40000000002,0
+WEAT.US,D,20251117,000000,21.25,21.65,21.225,21.625,143654.6,0
+WEAT.US,D,20251118,000000,21.675,21.75,21.5,21.65,92320.20000000001,0
+WEAT.US,D,20251119,000000,21.6,21.65,21.2,21.3,130225.20000000001,0
+WEAT.US,D,20251120,000000,21.4,21.45,20.9,20.95,105905,0
+WEAT.US,D,20251121,000000,20.9,21.05,20.8,20.95,96208.6,0
+WEAT.US,D,20251124,000000,20.75,20.8,20.6,20.8,180345,0
+WEAT.US,D,20251125,000000,20.7679,20.92,20.691,20.89,71551,0
+WEAT.US,D,20251126,000000,20.8899,21.0597,20.82,20.96,155483,0
+WEAT.US,D,20251128,000000,20.94,20.99,20.74,20.84,89167,0
+WEAT.US,D,20251201,000000,20.68,20.84,20.651,20.74,98132,0
+WEAT.US,D,20251202,000000,20.58,21.01,20.55,20.91,78530,0
+WEAT.US,D,20251203,000000,20.82,20.9,20.78,20.85,124140,0
+WEAT.US,D,20251204,000000,20.7,20.9,20.59,20.87,59868,0
+WEAT.US,D,20251205,000000,20.922,20.93,20.6699,20.7,688802,0
+WEAT.US,D,20251208,000000,20.76,20.8071,20.6,20.68,175598,0
+WEAT.US,D,20251209,000000,20.62,20.74,20.5724,20.65,120478,0
+WEAT.US,D,20251210,000000,20.5,20.5271,20.37,20.51,168407,0
+WEAT.US,D,20251211,000000,20.59,20.68,20.5,20.67,63476,0
+WEAT.US,D,20251212,000000,20.56,20.63,20.5017,20.53,116538,0
+WEAT.US,D,20251215,000000,20.31,20.3825,20.2,20.25,319254,0
+WEAT.US,D,20251216,000000,20.1,20.11,19.89,19.93,680097,0
+WEAT.US,D,20251217,000000,19.9,19.9314,19.81,19.88,126229,0
+WEAT.US,D,20251218,000000,19.87,20,19.85,19.94,119392,0
+WEAT.US,D,20251219,000000,19.93,20.04,19.86,19.98,56784,0
+WEAT.US,D,20251222,000000,20.255,20.2677,20.16,20.2,100581,0
+WEAT.US,D,20251223,000000,20.21,20.3,20.15,20.27,117784,0
+WEAT.US,D,20251224,000000,20.45,20.55,20.4,20.47,74695,0
+WEAT.US,D,20251226,000000,20.5,20.52,20.32,20.44,135926,0
+WEAT.US,D,20251229,000000,20.265,20.34,20.1501,20.2,115903,0
+WEAT.US,D,20251230,000000,20.22,20.24,20.08,20.08,76438,0
+WEAT.US,D,20251231,000000,20.03,20.1312,19.95,19.97,145988,0
+WEAT.US,D,20260102,000000,19.96,20.02,19.78,20,110578,0
+WEAT.US,D,20260105,000000,20.0586,20.21,19.98,20.19,92718,0
+WEAT.US,D,20260106,000000,20.155,20.19,20.02,20.04,104258,0
+WEAT.US,D,20260107,000000,20.226,20.34,20.21,20.31,85434,0
+WEAT.US,D,20260108,000000,20.3,20.47,20.26,20.37,158603,0
+WEAT.US,D,20260109,000000,20.32,20.3978,20.2101,20.34,141986,0
+WEAT.US,D,20260112,000000,20.53,20.69,20.01,20.19,216881,0
+WEAT.US,D,20260113,000000,20.05,20.21,20,20.115,90690,0
+WEAT.US,D,20260114,000000,20.21,20.2183,20.045,20.14,138973,0
+WEAT.US,D,20260115,000000,20.2501,20.3,20.07,20.07,122460,0
+WEAT.US,D,20260116,000000,20.31,20.4418,20.31,20.36,90787,0
+WEAT.US,D,20260120,000000,20.25,20.2603,20.09,20.11,101879,0
+WEAT.US,D,20260121,000000,20.32,20.32,20.015,20.05,114554,0
+WEAT.US,D,20260122,000000,20.2,20.34,20.18,20.31,113778,0
+WEAT.US,D,20260123,000000,20.42,20.765,20.41,20.75,338347,0
+WEAT.US,D,20260126,000000,20.72,20.75,20.51,20.53,293365,0
+WEAT.US,D,20260127,000000,20.6,20.62,20.4741,20.5,117774,0
+WEAT.US,D,20260128,000000,20.8,21.0654,20.77,20.88,441707,0
+WEAT.US,D,20260129,000000,21.07,21.169,20.8806,21.13,451724,0
+WEAT.US,D,20260130,000000,21.1,21.13,20.8123,20.97,200367,0
+WEAT.US,D,20260202,000000,20.71,20.76,20.52,20.57,246764,0
+WEAT.US,D,20260203,000000,20.68,20.715,20.56,20.67,178102,0
+WEAT.US,D,20260204,000000,20.53,20.76,20.42,20.6,215076,0
+WEAT.US,D,20260205,000000,20.55,20.9187,20.5,20.87,275763,0
+WEAT.US,D,20260206,000000,20.9,21.01,20.615,20.7,288940,0
+WEAT.US,D,20260209,000000,20.6538,20.7,20.55,20.65,118815,0
+WEAT.US,D,20260210,000000,20.685,20.74,20.52,20.67,228520,0
+WEAT.US,D,20260211,000000,20.6357,20.92,20.56,20.88,233146,0
+WEAT.US,D,20260212,000000,20.92,21.35,20.88,21.34,376830,0
+WEAT.US,D,20260213,000000,21.07,21.15,20.96,20.98,455444,0
+WEAT.US,D,20260217,000000,20.725,20.813062,20.64,20.77,240660,0
+WEAT.US,D,20260218,000000,20.945,21.14,20.9189,21.14,181316,0
diff --git a/daily/us/nyse etfs/2/webs.us.txt b/daily/us/nyse etfs/2/webs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7156c048d012bcff28a107c09d57b8487a21bfa6
--- /dev/null
+++ b/daily/us/nyse etfs/2/webs.us.txt	
@@ -0,0 +1,1577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WEBS.US,D,20191108,000000,2301.55,2307.91,2276.16,2276.16,329.01666662199,0
+WEBS.US,D,20191111,000000,2295.54,2295.54,2295.54,2295.54,0.5498273172159,0
+WEBS.US,D,20191112,000000,2287.71,2287.71,2287.71,2287.71,0.5498273172159,0
+WEBS.US,D,20191113,000000,2294.26,2311.08,2294.26,2311.08,45.745632792363,0
+WEBS.US,D,20191114,000000,2322.36,2323.28,2313.29,2313.29,26.721607616693,0
+WEBS.US,D,20191115,000000,2266.15,2266.15,2238.89,2238.89,70.707792993965,0
+WEBS.US,D,20191118,000000,2253.43,2261.62,2200.87,2216.24,5.498273172159,0
+WEBS.US,D,20191119,000000,2199.96,2199.96,2166.4,2181.32,13.195855613182,0
+WEBS.US,D,20191120,000000,2201.24,2203.15,2201.24,2203.15,10.996546344318,0
+WEBS.US,D,20191121,000000,2211.88,2211.88,2211.88,2211.88,0.5498273172159,0
+WEBS.US,D,20191122,000000,2187.33,2187.33,2187.33,2187.33,0.5498273172159,0
+WEBS.US,D,20191125,000000,2095.56,2095.56,2095.56,2095.56,2.7491365860795,0
+WEBS.US,D,20191126,000000,2071.01,2071.01,2071.01,2071.01,0.43986185377272,0
+WEBS.US,D,20191127,000000,2059.29,2059.29,2059.29,2059.29,0.10996546344318,0
+WEBS.US,D,20191129,000000,2072.74,2072.74,2072.74,2072.74,0.43986185377272,0
+WEBS.US,D,20191202,000000,2181.6,2181.6,2181.6,2181.6,0,0
+WEBS.US,D,20191203,000000,2381.38,2381.38,2191.6,2191.6,65.869312602465,0
+WEBS.US,D,20191204,000000,2194.32,2200.97,2194.32,2200.97,1.4295510247613,0
+WEBS.US,D,20191205,000000,2223.22,2226.33,2219.97,2223.22,15.175233955159,0
+WEBS.US,D,20191206,000000,2182.69,2189.06,2181.77,2186.15,3.2989639032954,0
+WEBS.US,D,20191209,000000,2202.04,2202.04,2202.04,2202.04,3.8487912205113,0
+WEBS.US,D,20191210,000000,2240.35,2240.35,2240.35,2240.35,3.8487912205113,0
+WEBS.US,D,20191211,000000,2313.37,2313.37,2223.07,2223.07,12.536062832522,0
+WEBS.US,D,20191212,000000,2178.23,2188.23,2178.23,2183.77,3.4089293667386,0
+WEBS.US,D,20191213,000000,2165.41,2172.86,2163.58,2172.86,2.1993092688636,0
+WEBS.US,D,20191216,000000,2062.47,2062.47,2062.47,2062.47,3.8487912205113,0
+WEBS.US,D,20191217,000000,2086.31,2090.12,2086.31,2090.12,1.0996546344318,0
+WEBS.US,D,20191218,000000,2058.29,2071.1,2035.73,2071.1,134.48776179101,0
+WEBS.US,D,20191219,000000,2045.73,2045.73,2013.08,2013.08,9.8968917098862,0
+WEBS.US,D,20191220,000000,1994.34,1994.34,1994.34,1994.34,3.8487912205113,0
+WEBS.US,D,20191223,000000,2004.99,2004.99,2004.99,2004.99,3.8487912205113,0
+WEBS.US,D,20191224,000000,1998.54,2010.9,1998.54,2010.9,5.7182040990453,0
+WEBS.US,D,20191226,000000,1966.34,1966.34,1944.96,1953.16,225.53916552196,0
+WEBS.US,D,20191227,000000,1969.8,1969.8,1969.8,1969.8,3.8487912205113,0
+WEBS.US,D,20191230,000000,2029.75,2035.64,2029.75,2035.64,4.7285149280567,0
+WEBS.US,D,20191231,000000,2014.91,2024.9,2005.8,2005.8,7.6975824410226,0
+WEBS.US,D,20200102,000000,1951.97,1951.97,1911.51,1911.51,4.3986185377272,0
+WEBS.US,D,20200103,000000,1955.99,1955.99,1955.99,1955.99,0.43986185377272,0
+WEBS.US,D,20200106,000000,2089.39,2089.39,1873.76,1873.76,11.876270051863,0
+WEBS.US,D,20200107,000000,1894.06,1894.06,1862.31,1867.59,4.288653074284,0
+WEBS.US,D,20200108,000000,1794.57,1818.39,1791.01,1818.39,5.498273172159,0
+WEBS.US,D,20200109,000000,1772.83,1772.83,1771.56,1771.56,1.0996546344318,0
+WEBS.US,D,20200110,000000,1763.29,1799.75,1759.65,1796.93,5.498273172159,0
+WEBS.US,D,20200113,000000,1762.56,1762.56,1730.72,1730.72,6.1580659528181,0
+WEBS.US,D,20200114,000000,1732.37,1737.64,1728.74,1737.64,3.5188948301817,0
+WEBS.US,D,20200115,000000,1719.82,1719.82,1719.82,1719.82,3.8487912205113,0
+WEBS.US,D,20200116,000000,1671.52,1671.98,1666.97,1666.97,140.86575867071,0
+WEBS.US,D,20200117,000000,1658.8,1658.8,1648.33,1648.33,62.570348699169,0
+WEBS.US,D,20200121,000000,1672.44,1672.44,1640.6,1648.25,403.9031472268,0
+WEBS.US,D,20200122,000000,1621.51,1656.52,1611.6,1656.52,18.694128785341,0
+WEBS.US,D,20200123,000000,1663.62,1663.62,1618.32,1618.32,46.405425573022,0
+WEBS.US,D,20200124,000000,1581.61,1680.63,1581.61,1654.97,75.326342458578,0
+WEBS.US,D,20200127,000000,1756.9,1756.9,1744.73,1749.72,50.364182256976,0
+WEBS.US,D,20200128,000000,1746.92,1746.92,1684.7,1692.08,15.175233955159,0
+WEBS.US,D,20200129,000000,1668.81,1700.9,1665.16,1700.9,39.587566839545,0
+WEBS.US,D,20200130,000000,1769.65,1769.65,1703.9,1703.9,42.776565279397,0
+WEBS.US,D,20200131,000000,1762.37,1774.56,1762.37,1774.56,10.776615417432,0
+WEBS.US,D,20200203,000000,1699.16,1699.16,1699.16,1699.16,0.87972370754544,0
+WEBS.US,D,20200204,000000,1607.05,1607.05,1591.14,1591.14,10.006857173329,0
+WEBS.US,D,20200205,000000,1641.07,1641.07,1620.69,1632.43,7.367686050693,0
+WEBS.US,D,20200206,000000,1582.59,1586.77,1565.69,1576.32,68.618449188544,0
+WEBS.US,D,20200207,000000,1584.67,1604.33,1575.23,1595.4,29.690675129659,0
+WEBS.US,D,20200210,000000,1557.95,1572.49,1547.31,1547.31,31.450122544749,0
+WEBS.US,D,20200211,000000,1499.83,1547.04,1493.46,1535.93,24.522298347829,0
+WEBS.US,D,20200212,000000,1503.02,1512.02,1489.55,1489.55,17.814405077795,0
+WEBS.US,D,20200213,000000,1509.38,1509.38,1461.65,1484.29,18.694128785341,0
+WEBS.US,D,20200214,000000,1483.46,1492.55,1483.46,1485.48,40.137394156761,0
+WEBS.US,D,20200218,000000,1452.1,1453,1452.1,1453,2.3092747323068,0
+WEBS.US,D,20200219,000000,1453.46,1453.46,1437.17,1449.65,45.30577093859,0
+WEBS.US,D,20200220,000000,1445.27,1446.18,1442.56,1442.56,24.632263811272,0
+WEBS.US,D,20200221,000000,1495.83,1536.12,1495.83,1522.93,68.398518261658,0
+WEBS.US,D,20200224,000000,1716.91,1720.54,1660.61,1680.15,270.62500553366,0
+WEBS.US,D,20200225,000000,1656.07,1838.68,1656.07,1822.2,117.33314949387,0
+WEBS.US,D,20200226,000000,1774.19,1874.14,1743.26,1854.86,184.96190951143,0
+WEBS.US,D,20200227,000000,2066.64,2066.64,1860.95,2016.54,193.09935380622,0
+WEBS.US,D,20200228,000000,2406.39,2406.39,2034,2172.95,606.01966903536,0
+WEBS.US,D,20200302,000000,1796.86,2101.21,1796.86,1871.85,348.26062272455,0
+WEBS.US,D,20200303,000000,1821.39,2100.11,1547.04,2024.36,302.95485178596,0
+WEBS.US,D,20200304,000000,1946.79,1984.81,1836.13,1836.13,182.54266931568,0
+WEBS.US,D,20200305,000000,1998.54,1998.54,1891.78,1963.44,113.81425466369,0
+WEBS.US,D,20200306,000000,2265.61,2265.61,1980.98,2089.39,602.50077420518,0
+WEBS.US,D,20200309,000000,2834.36,2902.46,2271.07,2460.68,277.3328988037,0
+WEBS.US,D,20200310,000000,2333.74,2519.77,2183.69,2183.69,510.45968130324,0
+WEBS.US,D,20200311,000000,2509.06,2837.99,2312.91,2507.8,431.83437494137,0
+WEBS.US,D,20200312,000000,2758.86,3688.26,2758.86,3208.56,859.38009680845,0
+WEBS.US,D,20200313,000000,3065.97,4129.75,2361.92,2442.77,591.61419332431,0
+WEBS.US,D,20200316,000000,2687.11,4354.1,2687.11,4354.1,651.10550904707,0
+WEBS.US,D,20200317,000000,4136.13,4136.13,2371.02,2851.53,461.9649119248,0
+WEBS.US,D,20200318,000000,3569.21,3569.21,2666.39,2866.07,729.29095355517,0
+WEBS.US,D,20200319,000000,2894.28,2894.28,2234.71,2504.51,427.21582547675,0
+WEBS.US,D,20200320,000000,2407.31,2752.5,2266.54,2584.45,474.06111290355,0
+WEBS.US,D,20200323,000000,2816.17,2874.27,2584.45,2622.09,328.24690837789,0
+WEBS.US,D,20200324,000000,2686.3,2686.3,2101.56,2169.79,167.36743536052,0
+WEBS.US,D,20200325,000000,2183.42,2255.25,1696.9,2192.96,317.5802584239,0
+WEBS.US,D,20200326,000000,2189.77,2189.77,1864.87,1864.87,68.618449188544,0
+WEBS.US,D,20200327,000000,2035.18,2058.84,1972.8,2032.44,98.748986171975,0
+WEBS.US,D,20200330,000000,2019.73,2069.47,1771.2,1877.85,115.68366754223,0
+WEBS.US,D,20200331,000000,1911.51,1986.08,1763.29,1947.9,238.18519381793,0
+WEBS.US,D,20200401,000000,2242.51,2242.51,2074.29,2168.87,533.11256677253,0
+WEBS.US,D,20200402,000000,2213.43,2237.97,2049.74,2146.59,403.02342351925,0
+WEBS.US,D,20200403,000000,2152.5,2297.99,2114.29,2224.06,448.65909084817,0
+WEBS.US,D,20200406,000000,1955.16,1965.17,1678.35,1709.64,397.41518488365,0
+WEBS.US,D,20200407,000000,1508.66,1706.9,1508.66,1697.81,629.11241635843,0
+WEBS.US,D,20200408,000000,1601.68,1645.97,1509.56,1528.85,390.81725707706,0
+WEBS.US,D,20200409,000000,1477.73,1520.94,1420.46,1481.39,353.9788268236,0
+WEBS.US,D,20200413,000000,1555.02,1555.02,1467.72,1470.47,301.74523168808,0
+WEBS.US,D,20200414,000000,1372.25,1374.98,1303.13,1317.6,318.56994759489,0
+WEBS.US,D,20200415,000000,1439.54,1439.54,1320.41,1342.25,760.85104156336,0
+WEBS.US,D,20200416,000000,1319.77,1364.97,1289.5,1303.13,151.97227047847,0
+WEBS.US,D,20200417,000000,1227.66,1294.05,1183.1,1254.03,201.56669449135,0
+WEBS.US,D,20200420,000000,1312.23,1312.23,1187.64,1225.22,227.84844025427,0
+WEBS.US,D,20200421,000000,1270.38,1377.7,1261.76,1354.07,358.48741082477,0
+WEBS.US,D,20200422,000000,1263.13,1263.13,1174.92,1194.1,290.08889256311,0
+WEBS.US,D,20200423,000000,1201.27,1204.92,1143.08,1204.02,308.78302134845,0
+WEBS.US,D,20200424,000000,1202.19,1202.19,1129.45,1130.53,140.64582774383,0
+WEBS.US,D,20200427,000000,1092.18,1092.18,1060.34,1076.88,151.86230501503,0
+WEBS.US,D,20200428,000000,1055.78,1144.89,1052.79,1144.89,146.58396276976,0
+WEBS.US,D,20200429,000000,1074.88,1074.88,1019.41,1024.41,229.60788766936,0
+WEBS.US,D,20200430,000000,1038.44,1046.68,1008.85,1023.51,108.86580880875,0
+WEBS.US,D,20200501,000000,1101.24,1144,1074.42,1119.43,218.94123771537,0
+WEBS.US,D,20200504,000000,1181.28,1181.28,1075.8,1078.88,710.59682476983,0
+WEBS.US,D,20200505,000000,1036.68,1043.86,1009.4,1033.59,110.29535983351,0
+WEBS.US,D,20200506,000000,1013.96,1042.15,981.207,997.13,242.25391596532,0
+WEBS.US,D,20200507,000000,956.662,956.662,914.829,924.288,288.5493760749,0
+WEBS.US,D,20200508,000000,909.379,919.373,876.64,882.095,501.77240969123,0
+WEBS.US,D,20200511,000000,956.662,956.662,844.81,854.814,281.95144826831,0
+WEBS.US,D,20200512,000000,850.266,903.002,843.401,902.102,266.55628338627,0
+WEBS.US,D,20200513,000000,909.379,987.581,889.371,949.38,570.50082434322,0
+WEBS.US,D,20200514,000000,983.03,992.222,932.843,933.935,823.0914938722,0
+WEBS.US,D,20200515,000000,953.016,953.016,875.728,882.095,99.848640806407,0
+WEBS.US,D,20200518,000000,817.529,855.042,817.529,848.449,399.72445961596,0
+WEBS.US,D,20200519,000000,852.086,862.089,813.901,850.266,107.2163268571,0
+WEBS.US,D,20200520,000000,813.893,814.437,790.704,794.542,350.13003560308,0
+WEBS.US,D,20200521,000000,792.977,827.986,786.157,815.711,111.39501446794,0
+WEBS.US,D,20200522,000000,817.529,819.257,793.395,793.395,59.161419332431,0
+WEBS.US,D,20200526,000000,736.595,799.342,736.595,794.922,316.48060378947,0
+WEBS.US,D,20200527,000000,791.158,872.092,791.158,792.531,802.63791767177,0
+WEBS.US,D,20200528,000000,796.614,796.614,749.781,786.747,371.02347365729,0
+WEBS.US,D,20200529,000000,786.611,786.611,739.305,739.305,266.33635245938,0
+WEBS.US,D,20200601,000000,739.323,747.052,708.405,710.223,460.20546450971,0
+WEBS.US,D,20200602,000000,712.497,740.233,704.767,707.496,459.4357062656,0
+WEBS.US,D,20200603,000000,698.401,711.132,693.562,696.618,393.34646273625,0
+WEBS.US,D,20200604,000000,704.767,742.051,690.216,730.965,609.86846025587,0
+WEBS.US,D,20200605,000000,708.405,727.502,695.219,703.649,280.52189724355,0
+WEBS.US,D,20200608,000000,692.037,707.04,671.937,671.937,529.37374101547,0
+WEBS.US,D,20200609,000000,692.945,692.945,664.3,674.084,302.73492085907,0
+WEBS.US,D,20200610,000000,671.119,682.941,654.76,665.81,373.22278292615,0
+WEBS.US,D,20200611,000000,742.961,768.423,692.945,765.696,1261.0839347664,0
+WEBS.US,D,20200612,000000,700.221,785.702,699.766,736.686,567.97161868402,0
+WEBS.US,D,20200615,000000,773.879,775.697,701.584,706.584,779.5451703487,0
+WEBS.US,D,20200616,000000,650.203,678.849,650.203,663.845,850.36292880611,0
+WEBS.US,D,20200617,000000,660.208,664.754,643.839,655.659,542.45963116521,0
+WEBS.US,D,20200618,000000,657.933,663.752,652.023,654.751,288.21947968457,0
+WEBS.US,D,20200619,000000,636.564,663.835,631.108,644.748,458.88587894839,0
+WEBS.US,D,20200622,000000,637.928,641.111,613.83,614.739,466.69342685285,0
+WEBS.US,D,20200623,000000,604.281,605.198,585.184,602.914,566.32213673238,0
+WEBS.US,D,20200624,000000,620.195,656.571,599.734,646.659,1041.3729388069,0
+WEBS.US,D,20200625,000000,650.203,659.298,619.74,620.148,483.40817729622,0
+WEBS.US,D,20200626,000000,628.381,660.208,628.381,656.571,703.44906964602,0
+WEBS.US,D,20200629,000000,729.32,729.32,659.298,662.026,1393.0424908982,0
+WEBS.US,D,20200630,000000,655.659,655.659,620.148,622.014,1026.3076703152,0
+WEBS.US,D,20200701,000000,620.195,621.105,573.817,579.273,650.88557812018,0
+WEBS.US,D,20200702,000000,555.629,574.727,555.629,571.088,1072.0533031076,0
+WEBS.US,D,20200706,000000,546.534,551.082,522.892,539.259,837.6069350467,0
+WEBS.US,D,20200707,000000,543.807,543.807,513.806,539.259,982.21151947448,0
+WEBS.US,D,20200708,000000,533.804,533.804,508.341,509.252,742.04694731458,0
+WEBS.US,D,20200709,000000,496.52,519.254,488.335,492.882,1017.1805368494,0
+WEBS.US,D,20200710,000000,490.154,512.889,488.335,488.335,929.97792433897,0
+WEBS.US,D,20200713,000000,478.332,549.263,471.057,548.356,2035.3507628698,0
+WEBS.US,D,20200714,000000,565.633,595.644,536.532,539.259,3175.9125497025,0
+WEBS.US,D,20200715,000000,535.623,556.53,528.347,535.623,998.8163044544,0
+WEBS.US,D,20200716,000000,559.265,571.997,541.078,546.534,2202.1683709132,0
+WEBS.US,D,20200717,000000,546.534,561.076,535.623,541.989,650.66564719329,0
+WEBS.US,D,20200720,000000,544.716,544.716,482.889,485.607,919.64117077531,0
+WEBS.US,D,20200721,000000,471.966,503.794,471.966,501.066,719.61399277217,0
+WEBS.US,D,20200722,000000,495.61,512.889,491.973,503.794,706.1982062321,0
+WEBS.US,D,20200723,000000,505.613,542.568,496.294,533.804,1483.7639982388,0
+WEBS.US,D,20200724,000000,575.635,575.635,535.17,546.899,2701.4115749452,0
+WEBS.US,D,20200727,000000,537.577,545.689,517.436,521.072,1115.0497993138,0
+WEBS.US,D,20200728,000000,530.166,544.716,521.072,544.716,526.29470803906,0
+WEBS.US,D,20200729,000000,558.357,558.357,510.15,515.617,723.02292213891,0
+WEBS.US,D,20200730,000000,549.263,549.263,502.886,504.704,976.82321176576,0
+WEBS.US,D,20200731,000000,483.789,501.52,477.423,480.151,2537.3431034879,0
+WEBS.US,D,20200803,000000,477.423,477.423,461.965,467.419,8230.8049732586,0
+WEBS.US,D,20200804,000000,475.602,475.602,460.145,461.965,2296.8486349377,0
+WEBS.US,D,20200805,000000,457.417,466.51,452.869,458.326,11000.285170075,0
+WEBS.US,D,20200806,000000,459.234,465.855,447.414,449.233,5704.7883125053,0
+WEBS.US,D,20200807,000000,456.234,480.615,448.322,468.33,1537.9769717164,0
+WEBS.US,D,20200810,000000,462.871,498.338,462.871,481.969,943.94353819625,0
+WEBS.US,D,20200811,000000,491.063,510.159,477.804,509.706,772.39741522489,0
+WEBS.US,D,20200812,000000,503.794,503.794,485.607,491.973,435.46323523499,0
+WEBS.US,D,20200813,000000,492.882,493.791,473.538,482.88,551.3668337041,0
+WEBS.US,D,20200814,000000,482.88,493.791,475.602,492.882,414.67976264423,0
+WEBS.US,D,20200817,000000,481.969,482.88,471.966,476.514,444.04054138356,0
+WEBS.US,D,20200818,000000,471.966,471.966,450.14,451.051,692.23259237482,0
+WEBS.US,D,20200819,000000,448.322,457.507,439.23,455.598,3793.5885578628,0
+WEBS.US,D,20200820,000000,461.965,462.019,434.682,436.501,5782.2039987693,0
+WEBS.US,D,20200821,000000,443.777,445.139,433.771,441.047,732.69988292191,0
+WEBS.US,D,20200824,000000,428.315,450.14,426.498,441.957,2325.9894827501,0
+WEBS.US,D,20200825,000000,448.779,448.779,427.407,428.315,665.73091568501,0
+WEBS.US,D,20200826,000000,411.039,411.946,374.663,376.026,2198.6494760829,0
+WEBS.US,D,20200827,000000,377.392,391.032,376.481,381.939,914.36282853004,0
+WEBS.US,D,20200828,000000,375.573,381.12,371.844,379.3,2665.0130065454,0
+WEBS.US,D,20200831,000000,373.481,376.481,365.662,370.481,9628.6859445482,0
+WEBS.US,D,20200901,000000,368.843,368.843,334.741,334.987,10193.028702939,0
+WEBS.US,D,20200902,000000,325.739,347.291,324.828,325.739,13408.858715871,0
+WEBS.US,D,20200903,000000,351.839,391.123,349.93,378.573,9881.0566831504,0
+WEBS.US,D,20200904,000000,404.127,462.403,381.21,413.312,37565.411932289,0
+WEBS.US,D,20200908,000000,478.424,478.424,422.679,452.142,28741.453249217,0
+WEBS.US,D,20200909,000000,428.226,445.958,411.22,418.496,16002.943998496,0
+WEBS.US,D,20200910,000000,409.036,451.575,396.49,451.575,15188.869672626,0
+WEBS.US,D,20200911,000000,430.862,471.784,430.77,455.713,4369.3677244513,0
+WEBS.US,D,20200914,000000,440.412,453.242,430.973,445.958,5710.3965511409,0
+WEBS.US,D,20200915,000000,432.135,443.777,426.225,433.771,5596.8022274041,0
+WEBS.US,D,20200916,000000,429.408,450.597,423.042,450.323,12370.784740968,0
+WEBS.US,D,20200917,000000,479.515,491.7,468.966,468.966,10562.952521962,0
+WEBS.US,D,20200918,000000,467.602,496.975,459.599,473.694,21300.200303481,0
+WEBS.US,D,20200921,000000,498.791,499.793,463.146,463.146,7771.6991633832,0
+WEBS.US,D,20200922,000000,450.696,462.964,425.224,425.914,6609.0343183985,0
+WEBS.US,D,20200923,000000,427.588,457.507,420.04,455.325,8707.8351536751,0
+WEBS.US,D,20200924,000000,472.248,480.242,450.96,466.055,10086.252237935,0
+WEBS.US,D,20200925,000000,459.871,466.329,425.042,428.867,3137.2047065705,0
+WEBS.US,D,20200928,000000,403.763,422.543,403.763,411.039,1147.8195074199,0
+WEBS.US,D,20200929,000000,410.947,411.946,406.219,410.583,595.13308815449,0
+WEBS.US,D,20200930,000000,404.764,416.404,396.49,411.494,972.75448961837,0
+WEBS.US,D,20201001,000000,395.123,400.17,385.03,385.122,960.1084613224,0
+WEBS.US,D,20201002,000000,433.954,450.415,389.396,406.311,2451.8999383926,0
+WEBS.US,D,20201005,000000,394.124,395.577,383.212,383.212,506.72085554617,0
+WEBS.US,D,20201006,000000,384.738,399.58,381.801,399.399,819.46263357857,0
+WEBS.US,D,20201007,000000,387.03,391.941,376.208,376.208,1033.0155635852,0
+WEBS.US,D,20201008,000000,374.844,374.844,371.389,371.389,316.48060378947,0
+WEBS.US,D,20201009,000000,356.476,356.476,352.839,353.021,428.97527289184,0
+WEBS.US,D,20201012,000000,340.016,340.016,323.648,332.917,1242.1698750542,0
+WEBS.US,D,20201013,000000,329.194,330.014,320.648,323.921,475.93052578208,0
+WEBS.US,D,20201014,000000,321.565,343.608,319.515,336.02,539.16066726191,0
+WEBS.US,D,20201015,000000,353.566,354.248,339.653,339.653,744.68611843721,0
+WEBS.US,D,20201016,000000,330.985,341.015,326.649,341.015,383.22964009948,0
+WEBS.US,D,20201019,000000,331.156,352.384,331.156,349.474,1114.9398338504,0
+WEBS.US,D,20201020,000000,344.055,352.345,338.105,350.312,516.39781632917,0
+WEBS.US,D,20201021,000000,339.197,345.634,325.192,345.634,863.77871534618,0
+WEBS.US,D,20201022,000000,356.332,360.137,345.198,347.632,521.78612403789,0
+WEBS.US,D,20201023,000000,349.655,350.937,336.482,336.482,385.20901844146,0
+WEBS.US,D,20201026,000000,341.015,368.025,335.833,356.573,962.08783966438,0
+WEBS.US,D,20201027,000000,350.565,350.565,338.014,338.467,665.18108836779,0
+WEBS.US,D,20201028,000000,357.294,375.824,357.294,374.74,1314.3072190729,0
+WEBS.US,D,20201029,000000,363.387,363.387,355.819,356.206,335.06476711137,0
+WEBS.US,D,20201030,000000,385.939,409.22,385.939,405.543,1926.8148504514,0
+WEBS.US,D,20201102,000000,393.851,416.831,392.509,405.554,1255.2557652038,0
+WEBS.US,D,20201103,000000,398.761,398.761,375.845,381.67,1335.6405189809,0
+WEBS.US,D,20201104,000000,353.111,353.111,323.737,326.961,2012.9178083273,0
+WEBS.US,D,20201105,000000,304.822,306.005,296.637,298.093,1687.0901401452,0
+WEBS.US,D,20201106,000000,298.822,308.399,293.7,294.427,1324.6439726366,0
+WEBS.US,D,20201109,000000,302.367,337.56,302.367,337.56,3994.38549411,0
+WEBS.US,D,20201110,000000,345.926,381.939,345.926,361.658,5574.699169252,0
+WEBS.US,D,20201111,000000,352.292,352.292,331.923,332.787,1134.7336172702,0
+WEBS.US,D,20201112,000000,327.375,335.788,320.842,334.183,722.36312935825,0
+WEBS.US,D,20201113,000000,325.829,333.81,324.494,327.122,910.51403730953,0
+WEBS.US,D,20201116,000000,337.015,337.015,326.139,326.759,708.50748096441,0
+WEBS.US,D,20201117,000000,328.195,328.195,317.372,320.808,759.86135239237,0
+WEBS.US,D,20201118,000000,326.011,326.011,316.554,325.103,825.18083767762,0
+WEBS.US,D,20201119,000000,324.329,324.329,309.187,310.393,594.47329537383,0
+WEBS.US,D,20201120,000000,309.096,309.096,302.642,308.753,806.15681250195,0
+WEBS.US,D,20201123,000000,304.64,315.918,304.64,308.672,589.85474590922,0
+WEBS.US,D,20201124,000000,311.006,311.006,302.821,302.89,1182.4586284045,0
+WEBS.US,D,20201125,000000,296.456,298.731,289.181,290.977,7196.0299622582,0
+WEBS.US,D,20201127,000000,283.27,283.452,279.088,279.088,992.87816942847,0
+WEBS.US,D,20201130,000000,277.724,292.229,276.814,281.295,2624.5457159984,0
+WEBS.US,D,20201201,000000,281.407,283.18,275.905,279.268,738.85794887472,0
+WEBS.US,D,20201202,000000,286.271,296.808,281.633,282.984,1774.2927526556,0
+WEBS.US,D,20201203,000000,279.905,279.905,274.294,279.807,551.3668337041,0
+WEBS.US,D,20201204,000000,277.724,277.724,271.815,275.381,4849.3669723808,0
+WEBS.US,D,20201207,000000,276.814,276.814,268.264,271.245,452.83777845901,0
+WEBS.US,D,20201208,000000,269.707,271.595,267.082,267.564,451.40822743425,0
+WEBS.US,D,20201209,000000,270.72,288.363,266.475,284.944,2278.1545061524,0
+WEBS.US,D,20201210,000000,290.455,292.367,268.356,268.603,2188.9725153,0
+WEBS.US,D,20201211,000000,271.95,277.816,266.538,266.946,810.33550011279,0
+WEBS.US,D,20201214,000000,264.901,266.629,259.18,265.838,1673.124526288,0
+WEBS.US,D,20201215,000000,264.446,265.221,259.263,259.273,572.70013361208,0
+WEBS.US,D,20201216,000000,255.625,255.625,249.442,249.989,1209.0702705578,0
+WEBS.US,D,20201217,000000,244.349,244.966,238.576,242.178,1083.3797458422,0
+WEBS.US,D,20201218,000000,238.075,244.485,238.075,238.576,2741.7689000288,0
+WEBS.US,D,20201221,000000,247.35,251.442,240.895,240.895,1108.121975117,0
+WEBS.US,D,20201222,000000,237.621,239.575,232.345,232.345,781.19465230035,0
+WEBS.US,D,20201223,000000,231.254,241.075,231.073,241.075,3963.8150952729,0
+WEBS.US,D,20201224,000000,240.077,244.802,240.077,244.447,3357.3555643837,0
+WEBS.US,D,20201228,000000,237.074,254.442,237.074,250.402,3861.1073524169,0
+WEBS.US,D,20201229,000000,245.622,255.171,245.531,252.736,4929.8616916212,0
+WEBS.US,D,20201230,000000,251.898,255.898,251.898,255.898,5313.9710554282,0
+WEBS.US,D,20201231,000000,257.126,260.036,256.808,257.081,2018.526046963,0
+WEBS.US,D,20210104,000000,254.625,274.632,254.443,264.369,6464.8695958245,0
+WEBS.US,D,20210105,000000,267.629,267.629,258.255,258.255,1443.9565004724,0
+WEBS.US,D,20210106,000000,271.722,275.723,261.809,272.358,18512.795736123,0
+WEBS.US,D,20210107,000000,263.265,263.265,251.17,251.17,1963.3233843145,0
+WEBS.US,D,20210108,000000,246.397,250.625,241.167,242.447,9281.4150109947,0
+WEBS.US,D,20210111,000000,252.714,258.899,243.349,250.715,1493.7708554121,0
+WEBS.US,D,20210112,000000,250.715,250.715,241.894,242.149,916.89203418923,0
+WEBS.US,D,20210113,000000,242.895,242.895,234.073,240.067,6046.4510074233,0
+WEBS.US,D,20210114,000000,236.439,246.021,234.711,246.021,3277.4106724605,0
+WEBS.US,D,20210115,000000,252.077,252.352,246.897,251.526,1063.0361351052,0
+WEBS.US,D,20210119,000000,244.802,248.299,237.894,238.584,984.74072513367,0
+WEBS.US,D,20210120,000000,226.615,226.615,218.201,220.161,3506.1388364223,0
+WEBS.US,D,20210121,000000,215.25,218.602,214.885,218.245,2369.2059098833,0
+WEBS.US,D,20210122,000000,220.524,220.524,216.431,216.703,751.06411531692,0
+WEBS.US,D,20210125,000000,209.794,220.421,209.794,216.542,3630.5097755765,0
+WEBS.US,D,20210126,000000,214.613,218.876,214.25,218.876,742.15691277802,0
+WEBS.US,D,20210127,000000,228.707,239.439,223.161,238.439,3039.6653404963,0
+WEBS.US,D,20210128,000000,232.618,232.618,221.343,228.445,1891.8458330764,0
+WEBS.US,D,20210129,000000,230.618,245.714,229.754,236.669,4352.9828703983,0
+WEBS.US,D,20210201,000000,233.346,234.802,217.341,217.787,3120.4899561271,0
+WEBS.US,D,20210202,000000,212.885,212.885,202.427,204.518,4865.9717573607,0
+WEBS.US,D,20210203,000000,200.699,203.701,196.697,201.316,1717.1107116652,0
+WEBS.US,D,20210204,000000,195.153,196.15,190.959,190.959,1358.513335377,0
+WEBS.US,D,20210205,000000,188.059,189.06,180.556,180.556,2279.3641262502,0
+WEBS.US,D,20210208,000000,177.601,179.328,174.302,176.781,1537.7570407894,0
+WEBS.US,D,20210209,000000,177.875,177.875,173.145,174.891,643.40792660604,0
+WEBS.US,D,20210210,000000,172.054,181.603,169.554,172.664,3214.0705655173,0
+WEBS.US,D,20210211,000000,168.417,170.736,164.916,168.94,1743.6123883551,0
+WEBS.US,D,20210212,000000,169.144,170.781,164.682,164.682,1907.2409979585,0
+WEBS.US,D,20210216,000000,161.508,166.232,159.231,164.797,1900.0932428347,0
+WEBS.US,D,20210217,000000,172.326,177.319,168.781,170.108,3704.296601547,0
+WEBS.US,D,20210218,000000,178.147,180.709,171.999,173.691,3671.0870315871,0
+WEBS.US,D,20210219,000000,170.053,174.508,169.326,174.508,2969.3974093561,0
+WEBS.US,D,20210222,000000,183.058,191.97,180.511,191.789,3452.695621189,0
+WEBS.US,D,20210223,000000,209.066,222.433,189.741,190.514,12433.794951521,0
+WEBS.US,D,20210224,000000,193.97,201.237,190.563,191.284,4742.9204037678,0
+WEBS.US,D,20210225,000000,192.987,215.25,188.422,212.341,3425.0942898647,0
+WEBS.US,D,20210226,000000,206.793,218.251,200.154,206.247,2536.7932761707,0
+WEBS.US,D,20210301,000000,195.607,201.369,185.968,186.969,2564.8344693487,0
+WEBS.US,D,20210302,000000,183.694,199.187,183.694,199.187,1629.1383409108,0
+WEBS.US,D,20210303,000000,200.063,227.527,200.063,225.072,9090.0751046035,0
+WEBS.US,D,20210304,000000,235.256,252.808,219.796,241.259,17540.591073821,0
+WEBS.US,D,20210305,000000,233.71,271.539,231.38,234.859,18817.400069861,0
+WEBS.US,D,20210308,000000,235.073,257.081,226.891,257.081,12001.080852871,0
+WEBS.US,D,20210309,000000,234.892,234.892,217.614,222.251,6573.8453700967,0
+WEBS.US,D,20210310,000000,206.974,227.436,206.974,224.707,2414.9515426757,0
+WEBS.US,D,20210311,000000,211.429,212.019,197.07,199.514,5181.2427410523,0
+WEBS.US,D,20210312,000000,210.521,216.341,205.975,206.156,3809.0936882083,0
+WEBS.US,D,20210315,000000,204.701,208.2,199.063,199.063,1997.7425743723,0
+WEBS.US,D,20210316,000000,193.06,205.563,191.332,201.154,2748.4767932988,0
+WEBS.US,D,20210317,000000,211.032,214.241,193.607,198.652,4589.9584441183,0
+WEBS.US,D,20210318,000000,207.657,219.613,206.247,219.16,4531.56678303,0
+WEBS.US,D,20210319,000000,218.251,218.251,208.611,209.794,3256.8471307967,0
+WEBS.US,D,20210322,000000,206.019,207.792,197.426,201.098,2103.0894883508,0
+WEBS.US,D,20210323,000000,199.791,204.433,196.97,203.792,1265.4825533041,0
+WEBS.US,D,20210324,000000,203.587,223.797,203.587,223.342,3033.7272054705,0
+WEBS.US,D,20210325,000000,232.163,235.256,221.706,226.525,4262.5912594479,0
+WEBS.US,D,20210326,000000,224.251,229.936,215.885,215.885,2047.4469638486,0
+WEBS.US,D,20210329,000000,216.431,224.071,212.702,219.441,3236.7234509865,0
+WEBS.US,D,20210330,000000,225.525,227.128,220.296,221.888,715.43530516133,0
+WEBS.US,D,20210331,000000,215.25,215.25,203.244,207.429,3114.1119592474,0
+WEBS.US,D,20210401,000000,197.88,197.88,190.97,192.425,3319.6374104227,0
+WEBS.US,D,20210405,000000,188.422,191.696,186.604,186.886,2980.9437830177,0
+WEBS.US,D,20210406,000000,186.332,186.787,180.148,183.415,930.96761350996,0
+WEBS.US,D,20210407,000000,182.875,185.331,180.239,182.246,2183.034380274,0
+WEBS.US,D,20210408,000000,178.147,178.147,173.327,173.327,3119.2803360293,0
+WEBS.US,D,20210409,000000,176.51,176.51,171.073,171.073,587.32554025002,0
+WEBS.US,D,20210412,000000,173.691,176.602,172.252,172.418,3321.6167887647,0
+WEBS.US,D,20210413,000000,167.143,169.144,165.041,166.045,1738.3340461098,0
+WEBS.US,D,20210414,000000,164.371,174.326,164.226,173.873,983.64107049924,0
+WEBS.US,D,20210415,000000,169.144,169.144,164.141,164.744,622.95435040561,0
+WEBS.US,D,20210416,000000,163.323,169.507,163.323,168.391,650.11581987608,0
+WEBS.US,D,20210419,000000,170.144,176.145,167.877,172.964,3315.4587228119,0
+WEBS.US,D,20210420,000000,174.238,184.602,173.054,180.693,5358.2871371958,0
+WEBS.US,D,20210421,000000,184.693,186.58,178.42,178.528,4203.7597365059,0
+WEBS.US,D,20210422,000000,177.691,183.422,173.6,181.874,4579.2917941643,0
+WEBS.US,D,20210423,000000,177.419,177.51,171.782,172.586,2113.7561383048,0
+WEBS.US,D,20210426,000000,171.962,171.962,167.143,167.507,1396.1215238747,0
+WEBS.US,D,20210427,000000,164.325,168.015,164.325,167.691,1033.6753563659,0
+WEBS.US,D,20210428,000000,166.962,167.143,164.433,166.965,570.17092795289,0
+WEBS.US,D,20210429,000000,162.787,174.683,162.787,169.021,3241.0121040608,0
+WEBS.US,D,20210430,000000,172.874,176.873,170.281,176.726,1387.8741141164,0
+WEBS.US,D,20210503,000000,173.963,186.012,173.963,185.604,4509.0238630241,0
+WEBS.US,D,20210504,000000,190.424,207.7,190.424,198.789,10116.272809455,0
+WEBS.US,D,20210505,000000,191.97,205.245,191.97,203.881,2141.1375387021,0
+WEBS.US,D,20210506,000000,203.881,213.704,203.881,205.242,7033.7209382161,0
+WEBS.US,D,20210507,000000,196.697,200.063,191.151,197.971,10815.103329637,0
+WEBS.US,D,20210510,000000,201.154,210.794,201.154,210.765,5653.2145101504,0
+WEBS.US,D,20210511,000000,229.799,229.799,202.064,204.063,26482.212802776,0
+WEBS.US,D,20210512,000000,212.977,226.345,210.521,223.525,6256.4850425998,0
+WEBS.US,D,20210513,000000,217.887,232.345,213.43,223.432,7273.9954758395,0
+WEBS.US,D,20210514,000000,217.523,217.705,203.336,203.972,3918.5093243342,0
+WEBS.US,D,20210517,000000,207.975,210.974,203.427,204.336,2945.2050073986,0
+WEBS.US,D,20210518,000000,201.608,205.52,196.334,205.52,1473.2073137483,0
+WEBS.US,D,20210519,000000,219.07,219.07,204.792,204.792,4276.7768042321,0
+WEBS.US,D,20210520,000000,202.701,202.701,190.97,191.636,2452.2298347829,0
+WEBS.US,D,20210521,000000,189.604,194.79,188.331,194.606,1701.0557540026,0
+WEBS.US,D,20210524,000000,190.605,190.605,181.693,183.966,2063.6118869748,0
+WEBS.US,D,20210525,000000,181.603,184.422,180.966,183.422,3019.8715570766,0
+WEBS.US,D,20210526,000000,180.693,181.512,177.783,179.243,1626.4991697881,0
+WEBS.US,D,20210527,000000,181.512,185.883,178.602,181.239,1582.5129844108,0
+WEBS.US,D,20210528,000000,178.42,178.965,173.509,178.965,2219.9827759909,0
+WEBS.US,D,20210601,000000,175.783,182.603,174.654,178.579,9360.0403173566,0
+WEBS.US,D,20210602,000000,179.239,179.239,175.42,176.726,2010.6085335951,0
+WEBS.US,D,20210603,000000,182.875,185.084,179.147,182.694,9765.7029119985,0
+WEBS.US,D,20210604,000000,178.602,179.101,172.508,172.874,2446.1817342936,0
+WEBS.US,D,20210607,000000,173.6,174.464,167.507,167.961,7378.4626661105,0
+WEBS.US,D,20210608,000000,167.416,168.689,162.959,166.598,2590.0165604772,0
+WEBS.US,D,20210609,000000,163.779,167.872,163.143,167.832,2088.244150786,0
+WEBS.US,D,20210610,000000,168.689,168.689,160.778,161.05,5900.3069065073,0
+WEBS.US,D,20210611,000000,160.87,161.676,158.776,158.776,3528.6817564282,0
+WEBS.US,D,20210614,000000,158.595,158.776,154.958,154.958,2216.3539156973,0
+WEBS.US,D,20210615,000000,156.05,159.504,155.321,159.31,6510.39529769,0
+WEBS.US,D,20210616,000000,159.231,165.324,156.776,160.778,8863.5462499106,0
+WEBS.US,D,20210617,000000,162.597,162.689,151.32,152.593,10435.722480758,0
+WEBS.US,D,20210618,000000,154.595,155.139,150.684,152.214,8331.9731996263,0
+WEBS.US,D,20210621,000000,152.321,157.777,151.411,152.329,2400.1062051109,0
+WEBS.US,D,20210622,000000,153.138,153.138,145.773,146.591,1828.8356225235,0
+WEBS.US,D,20210623,000000,147.137,147.592,143.319,144.41,2740.9991417847,0
+WEBS.US,D,20210624,000000,141.862,141.862,138.135,141.161,2796.6416662869,0
+WEBS.US,D,20210625,000000,140.954,143.59,139.588,141.045,2970.0572021368,0
+WEBS.US,D,20210628,000000,138.68,139.499,136.094,136.304,3402.1115080051,0
+WEBS.US,D,20210629,000000,136.043,138.135,135.497,135.497,2268.0376835155,0
+WEBS.US,D,20210630,000000,136.86,138.588,136.588,138.263,1927.3646777686,0
+WEBS.US,D,20210701,000000,139.588,140.771,136.404,138.422,1453.8533921823,0
+WEBS.US,D,20210702,000000,136.406,137.59,134.68,135.224,1991.0346811023,0
+WEBS.US,D,20210706,000000,134.041,135.134,130.496,131.041,10170.045921079,0
+WEBS.US,D,20210707,000000,127.858,133.134,127.77,132.951,2719.1160145595,0
+WEBS.US,D,20210708,000000,140.5,141.408,134.034,136.406,5880.623088551,0
+WEBS.US,D,20210709,000000,135.316,137.05,132.041,132.223,4356.5017652285,0
+WEBS.US,D,20210712,000000,129.769,134.496,129.769,134.134,4842.4391481839,0
+WEBS.US,D,20210713,000000,135.497,136.952,131.586,136.497,2013.1377392543,0
+WEBS.US,D,20210714,000000,133.855,140.136,133.314,140.043,4626.5769434449,0
+WEBS.US,D,20210715,000000,140.589,147.592,139.588,144.864,8313.6089672312,0
+WEBS.US,D,20210716,000000,143.863,147.501,142.5,147.137,5117.3528067919,0
+WEBS.US,D,20210719,000000,153.321,154.595,148.139,148.955,7239.6862512452,0
+WEBS.US,D,20210720,000000,146.682,148.593,139.499,142.408,5573.3795836906,0
+WEBS.US,D,20210721,000000,142.5,143.136,139.044,139.044,1978.0587564159,0
+WEBS.US,D,20210722,000000,138.407,138.407,135.316,135.497,2638.2913989287,0
+WEBS.US,D,20210723,000000,130.95,131.86,125.403,126.768,12382.111183702,0
+WEBS.US,D,20210726,000000,126.768,129.13,126.402,126.858,2778.4973648189,0
+WEBS.US,D,20210727,000000,127.313,137.405,127.313,132.587,22495.085029254,0
+WEBS.US,D,20210728,000000,130.496,132.587,127.54,128.495,5933.8463728574,0
+WEBS.US,D,20210729,000000,131.586,132.679,129.494,132.587,7420.3595076823,0
+WEBS.US,D,20210730,000000,140.954,141.59,137.59,141.499,9949.3452359486,0
+WEBS.US,D,20210802,000000,140.136,144.045,139.317,142.317,3434.3313887939,0
+WEBS.US,D,20210803,000000,141.499,145.864,140.407,140.954,5574.4792383251,0
+WEBS.US,D,20210804,000000,142.5,143.408,138.588,138.863,1801.0143602724,0
+WEBS.US,D,20210805,000000,140.862,140.954,135.861,136.406,2084.285394102,0
+WEBS.US,D,20210806,000000,137.77,142.225,137.722,140.589,3219.6788041529,0
+WEBS.US,D,20210809,000000,140.5,143.136,139.954,140.225,861.0295787601,0
+WEBS.US,D,20210810,000000,138.68,144.955,137.77,144.501,3575.0871820012,0
+WEBS.US,D,20210811,000000,142.59,148.047,142.59,144.59,4068.6121819342,0
+WEBS.US,D,20210812,000000,145.501,146.319,142.225,142.408,3782.9219079088,0
+WEBS.US,D,20210813,000000,141.59,143.319,141.409,141.955,2131.2406469923,0
+WEBS.US,D,20210816,000000,144.318,150.137,142.863,144.772,6199.9627943899,0
+WEBS.US,D,20210817,000000,147.956,152.229,147.406,149.592,10853.481276378,0
+WEBS.US,D,20210818,000000,149.683,151.775,146.409,151.775,5873.3653679637,0
+WEBS.US,D,20210819,000000,156.23,156.322,148.139,151.282,4491.0994924829,0
+WEBS.US,D,20210820,000000,151.411,151.411,146.32,146.32,3064.627500698,0
+WEBS.US,D,20210823,000000,144.045,144.379,138.863,139.68,4233.0105497817,0
+WEBS.US,D,20210824,000000,137.498,137.498,135.77,135.952,3467.6509242172,0
+WEBS.US,D,20210825,000000,136.043,136.043,134.397,134.496,2740.6692453943,0
+WEBS.US,D,20210826,000000,134.134,135.588,131.223,135.316,2238.127077459,0
+WEBS.US,D,20210827,000000,134.68,134.68,129.398,129.799,2889.0126555792,0
+WEBS.US,D,20210830,000000,129.858,130.187,125.311,125.944,4011.3201754803,0
+WEBS.US,D,20210831,000000,128.221,129.585,126.768,127.676,4228.3920003171,0
+WEBS.US,D,20210901,000000,126.221,126.313,123.311,126.131,3183.2802357532,0
+WEBS.US,D,20210902,000000,126.131,126.859,124.69,126.402,1235.5719472476,0
+WEBS.US,D,20210903,000000,126.768,126.949,123.582,123.948,2367.5564279317,0
+WEBS.US,D,20210907,000000,123.584,124.949,122.766,123.311,5905.0354214353,0
+WEBS.US,D,20210908,000000,125.22,128.313,124.129,127.038,5858.5200303989,0
+WEBS.US,D,20210909,000000,126.767,127.403,124.766,127.221,1495.0904409735,0
+WEBS.US,D,20210910,000000,125.312,130.768,125.312,130.587,4595.2367863636,0
+WEBS.US,D,20210913,000000,128.221,136.406,128.221,132.769,54216.272441391,0
+WEBS.US,D,20210914,000000,131.223,134.952,130.587,134.134,14108.019132443,0
+WEBS.US,D,20210915,000000,133.223,136.406,130.404,131.041,61171.368073245,0
+WEBS.US,D,20210916,000000,131.496,133.314,128.677,129.315,6753.4189718994,0
+WEBS.US,D,20210917,000000,129.315,133.086,129.315,131.131,5988.0593463349,0
+WEBS.US,D,20210920,000000,140.771,145.226,136.497,139.68,9651.1188990907,0
+WEBS.US,D,20210921,000000,136.952,140.862,136.043,138.588,12180.434523747,0
+WEBS.US,D,20210922,000000,137.59,139.134,133.678,135.316,6571.9759572181,0
+WEBS.US,D,20210923,000000,132.769,134.844,129.585,130.04,3695.2794335446,0
+WEBS.US,D,20210924,000000,132.587,132.858,128.221,128.313,1321.784870587,0
+WEBS.US,D,20210927,000000,131.041,134.405,130.677,131.951,1508.5062275136,0
+WEBS.US,D,20210928,000000,137.68,146.145,137.59,145.226,12028.682184195,0
+WEBS.US,D,20210929,000000,143.954,150.137,141.499,149.683,7938.62673689,0
+WEBS.US,D,20210930,000000,148.501,149.5,144.772,148.409,4478.3434987234,0
+WEBS.US,D,20211001,000000,146.045,150.046,142.408,143.089,4419.1820793911,0
+WEBS.US,D,20211004,000000,145.954,159.504,145.954,156.05,10218.320759531,0
+WEBS.US,D,20211005,000000,155.411,155.411,146.727,149.41,5471.1117026885,0
+WEBS.US,D,20211006,000000,153.593,155.048,144.59,144.681,9079.2984891862,0
+WEBS.US,D,20211007,000000,140.225,140.317,135.952,139.769,9408.9749485887,0
+WEBS.US,D,20211008,000000,137.507,142.955,137.225,142.77,6398.2305249779,0
+WEBS.US,D,20211011,000000,144.955,147.047,141.499,147.047,4349.1340791778,0
+WEBS.US,D,20211012,000000,145.954,147.864,143.972,144.955,2747.1572077375,0
+WEBS.US,D,20211013,000000,141.59,143.043,138.135,138.407,2898.9095472891,0
+WEBS.US,D,20211014,000000,134.405,134.405,130.859,132.711,3235.1839344983,0
+WEBS.US,D,20211015,000000,130.677,132.95,130.131,131.041,3175.6926187756,0
+WEBS.US,D,20211018,000000,132.316,132.679,128.04,128.04,3664.7090347074,0
+WEBS.US,D,20211019,000000,127.313,128.04,124.313,124.949,3529.8913765261,0
+WEBS.US,D,20211020,000000,125.039,127.052,123.22,126.493,3849.231082365,0
+WEBS.US,D,20211021,000000,127.585,128.206,123.311,124.22,5258.1085999991,0
+WEBS.US,D,20211022,000000,129.405,134.041,127.596,132.406,8327.7945120154,0
+WEBS.US,D,20211025,000000,132.858,135.388,130.496,131.314,5563.3727265173,0
+WEBS.US,D,20211026,000000,128.04,134.438,127.858,133.497,6623.9896214268,0
+WEBS.US,D,20211027,000000,133.223,136.133,130.859,136.133,9199.600706193,0
+WEBS.US,D,20211028,000000,135.952,137.361,132.05,132.679,5546.657976074,0
+WEBS.US,D,20211029,000000,135.77,135.77,130.723,130.95,2351.7214011959,0
+WEBS.US,D,20211101,000000,129.405,132.679,129.405,131.041,2458.4978661992,0
+WEBS.US,D,20211102,000000,130.496,133.679,129.494,132.041,2493.9067454279,0
+WEBS.US,D,20211103,000000,133.587,133.861,129.223,129.482,1354.5545786931,0
+WEBS.US,D,20211104,000000,129.04,129.04,124.404,126.747,1889.5365583441,0
+WEBS.US,D,20211105,000000,123.857,125.586,122.302,124.949,2989.5210891663,0
+WEBS.US,D,20211108,000000,123.492,124.038,121.403,123.676,3383.1974482929,0
+WEBS.US,D,20211109,000000,124.859,127.313,123.315,124.313,7122.023205361,0
+WEBS.US,D,20211110,000000,126.694,135.042,125.039,132.769,12406.193620196,0
+WEBS.US,D,20211111,000000,130.859,133.134,129.013,133.134,2314.5530745521,0
+WEBS.US,D,20211112,000000,129.95,130.222,124.494,124.494,3826.0283695785,0
+WEBS.US,D,20211115,000000,122.585,123.857,120.766,122.77,7562.214955524,0
+WEBS.US,D,20211116,000000,123.929,123.929,120.127,120.583,2722.6349093897,0
+WEBS.US,D,20211117,000000,121.584,123.492,119.31,123.311,6248.2376328415,0
+WEBS.US,D,20211118,000000,123.948,129.04,123.948,125.495,6850.6284415832,0
+WEBS.US,D,20211119,000000,124.966,129.405,124.038,129.315,4125.9041883881,0
+WEBS.US,D,20211122,000000,128.313,140.862,128.04,139.954,13100.29562545,0
+WEBS.US,D,20211123,000000,143.59,150.766,140.954,144.864,16050.449078703,0
+WEBS.US,D,20211124,000000,147.956,149.491,140.044,140.589,6371.9487792151,0
+WEBS.US,D,20211126,000000,142.408,145.41,139.317,144.41,5650.5753390278,0
+WEBS.US,D,20211129,000000,139.862,145.501,139.862,140.913,2176.5464179308,0
+WEBS.US,D,20211130,000000,142.681,154.914,140.954,154.231,8151.0800122622,0
+WEBS.US,D,20211201,000000,148.228,171.144,148.228,171.144,7457.5278343261,0
+WEBS.US,D,20211202,000000,170.6,172.964,160.322,162.506,4107.2100596028,0
+WEBS.US,D,20211203,000000,163.234,182.6,163.234,175.238,8245.5403453599,0
+WEBS.US,D,20211206,000000,175.783,183.131,165.052,167.112,8475.4781294196,0
+WEBS.US,D,20211207,000000,158.05,158.05,149.321,152.915,12884.103524321,0
+WEBS.US,D,20211208,000000,150.592,152.775,144.318,145.864,8726.7492133873,0
+WEBS.US,D,20211209,000000,146.228,153.411,143.227,152.501,5997.1864798007,0
+WEBS.US,D,20211210,000000,149.321,157.232,147.31,154.637,3675.4856501248,0
+WEBS.US,D,20211213,000000,154.776,162.868,153.411,159.958,5988.2792772618,0
+WEBS.US,D,20211214,000000,167.416,171.144,164.778,165.779,5379.5104716403,0
+WEBS.US,D,20211215,000000,168.142,174.508,156.504,156.867,9182.8859557496,0
+WEBS.US,D,20211216,000000,156.867,172.054,156.413,169.053,11769.603552323,0
+WEBS.US,D,20211217,000000,173.782,177.51,161.776,163.961,6255.4953534288,0
+WEBS.US,D,20211220,000000,172.964,174.056,167.507,170.053,12636.791197037,0
+WEBS.US,D,20211221,000000,165.688,169.144,153.776,153.776,5790.2314776007,0
+WEBS.US,D,20211222,000000,154.958,155.686,150.956,152.411,5569.0909306163,0
+WEBS.US,D,20211223,000000,153.321,153.502,147.956,149.501,5094.5899558591,0
+WEBS.US,D,20211227,000000,146.634,147.683,144.864,146.409,2661.8240081057,0
+WEBS.US,D,20211228,000000,146.5,151.802,145.047,150.674,4037.1620593894,0
+WEBS.US,D,20211229,000000,150.412,154.594,150.412,151.956,1664.6571856029,0
+WEBS.US,D,20211230,000000,151.684,151.684,145.319,149.774,1999.3920563239,0
+WEBS.US,D,20211231,000000,149.774,154.776,149.774,154.711,1108.121975117,0
+WEBS.US,D,20220103,000000,152.866,159.55,152.593,154.142,1927.2547123052,0
+WEBS.US,D,20220104,000000,151.866,170.327,151.866,163.481,5273.5037648812,0
+WEBS.US,D,20220105,000000,169.781,184.603,166.779,184.603,20075.954798967,0
+WEBS.US,D,20220106,000000,188.696,192.425,176.247,184.058,10053.152633439,0
+WEBS.US,D,20220107,000000,185.331,191.515,178.328,187.877,6845.3500993379,0
+WEBS.US,D,20220110,000000,197.153,208.52,186.258,186.258,39025.203459496,0
+WEBS.US,D,20220111,000000,186.787,188.787,174.056,175.145,6662.8074300223,0
+WEBS.US,D,20220112,000000,171.053,180.602,167.598,177.585,10294.416860233,0
+WEBS.US,D,20220113,000000,176.055,194.781,176.055,194.152,10497.413105749,0
+WEBS.US,D,20220114,000000,199.335,202.427,190.605,194.334,13466.370653252,0
+WEBS.US,D,20220118,000000,205.156,210.246,199.063,209.43,20418.277286666,0
+WEBS.US,D,20220119,000000,207.429,212.341,199.7,211.704,27326.197734703,0
+WEBS.US,D,20220120,000000,204.609,219.25,194.061,218.16,10716.574274392,0
+WEBS.US,D,20220121,000000,227.436,248.897,224.98,247.986,32548.237662693,0
+WEBS.US,D,20220124,000000,273.632,290.091,236.983,237.803,73066.22228843,0
+WEBS.US,D,20220125,000000,253.535,268.438,246.058,262.673,33246.078493703,0
+WEBS.US,D,20220126,000000,245.896,279.998,238.257,274.449,25869.815136862,0
+WEBS.US,D,20220127,000000,260.265,277.631,247.714,276.904,27297.386783281,0
+WEBS.US,D,20220128,000000,275.631,285.906,249.079,249.259,23165.214563477,0
+WEBS.US,D,20220131,000000,246.349,246.532,212.794,213.339,25157.568830141,0
+WEBS.US,D,20220201,000000,207.61,220.96,202.701,203.427,12388.049318728,0
+WEBS.US,D,20220202,000000,199.063,221.07,198.517,215.976,20803.046443254,0
+WEBS.US,D,20220203,000000,248.169,259.172,240.259,256.717,35605.607442803,0
+WEBS.US,D,20220204,000000,242.713,250.581,216.068,225.708,37600.60088059,0
+WEBS.US,D,20220207,000000,222.979,232.796,213.157,230.891,22891.180628576,0
+WEBS.US,D,20220208,000000,236.074,239.657,224.707,226.798,15866.036996509,0
+WEBS.US,D,20220209,000000,218.251,222.553,208.919,209.248,13561.710710057,0
+WEBS.US,D,20220210,000000,221.161,221.161,200.063,215.976,24840.648364497,0
+WEBS.US,D,20220211,000000,212.341,236.953,207.245,233.618,16455.671811491,0
+WEBS.US,D,20220214,000000,238.439,238.439,220.431,232.891,15192.168636529,0
+WEBS.US,D,20220215,000000,220.431,224.297,211.748,211.794,6863.0545389523,0
+WEBS.US,D,20220216,000000,223.343,226.435,216.703,217.705,9684.9882618311,0
+WEBS.US,D,20220217,000000,224.707,241.439,220.615,241.259,20412.229186177,0
+WEBS.US,D,20220218,000000,238.984,256.808,234.346,253.535,22579.318574252,0
+WEBS.US,D,20220222,000000,262.445,271.176,247.442,265.447,23974.120512565,0
+WEBS.US,D,20220223,000000,256.626,289.001,255.717,287.908,29439.404045691,0
+WEBS.US,D,20220224,000000,325.739,325.739,243.769,246.713,41788.965452214,0
+WEBS.US,D,20220225,000000,242.894,258.264,235.164,235.711,17680.137246931,0
+WEBS.US,D,20220228,000000,239.983,243.077,224.251,230.891,19466.526200566,0
+WEBS.US,D,20220301,000000,230.891,243.077,224.615,239.602,8698.7080202092,0
+WEBS.US,D,20220302,000000,236.439,251.398,230.801,233.801,12384.310492971,0
+WEBS.US,D,20220303,000000,233.618,262.446,233.618,258.808,16891.135046727,0
+WEBS.US,D,20220304,000000,261.628,281.907,255.08,276.087,24378.023659792,0
+WEBS.US,D,20220307,000000,276.904,317.463,272.814,317.283,26778.569726756,0
+WEBS.US,D,20220308,000000,318.283,330.923,290.728,318.373,51173.088206064,0
+WEBS.US,D,20220309,000000,289.181,293.272,270.995,273.904,21951.965605309,0
+WEBS.US,D,20220310,000000,290.182,293.547,277.905,283.189,33692.978137136,0
+WEBS.US,D,20220311,000000,274.815,313.372,274.632,313.372,28528.670077455,0
+WEBS.US,D,20220314,000000,315.463,340.107,303.278,334.833,29367.156736209,0
+WEBS.US,D,20220315,000000,327.285,333.902,305.552,307.642,25215.410663911,0
+WEBS.US,D,20220316,000000,294.092,301.912,263.766,263.766,39248.323384822,0
+WEBS.US,D,20220317,000000,272.814,272.814,242.703,244.168,20500.201556932,0
+WEBS.US,D,20220318,000000,248.987,248.987,217.887,219.07,30200.255087254,0
+WEBS.US,D,20220321,000000,221.979,236.256,218.796,227.252,24777.638153944,0
+WEBS.US,D,20220322,000000,226.615,228.288,203.701,210.156,15318.848850415,0
+WEBS.US,D,20220323,000000,217.705,223.515,208.703,220.431,26107.340537899,0
+WEBS.US,D,20220324,000000,216.887,226.435,208.883,208.975,13378.728178888,0
+WEBS.US,D,20220325,000000,207.429,224.615,207.429,216.249,12755.333966629,0
+WEBS.US,D,20220328,000000,215.342,220.707,203.701,203.972,8249.8289984342,0
+WEBS.US,D,20220329,000000,195.88,199.581,184.693,187.785,19088.684868175,0
+WEBS.US,D,20220330,000000,190.605,201.154,186.694,198.242,24229.020456827,0
+WEBS.US,D,20220331,000000,197.426,207.61,197.335,207.521,18782.321087022,0
+WEBS.US,D,20220401,000000,206.156,207.335,197.698,202.881,16207.039898646,0
+WEBS.US,D,20220404,000000,198.789,198.789,180.693,182.147,25860.688003396,0
+WEBS.US,D,20220405,000000,182.147,198.242,181.147,196.517,21771.732210725,0
+WEBS.US,D,20220406,000000,208.157,224.436,206.701,217.977,58259.922463124,0
+WEBS.US,D,20220407,000000,220.977,234.297,212.341,220.887,37811.844535864,0
+WEBS.US,D,20220408,000000,223.07,232.436,221.616,231.618,28026.237874982,0
+WEBS.US,D,20220411,000000,241.53,246.168,231.801,239.893,19109.248409839,0
+WEBS.US,D,20220412,000000,227.16,249.442,220.161,245.986,31466.397433339,0
+WEBS.US,D,20220413,000000,247.986,248.691,224.926,226.982,25205.073910348,0
+WEBS.US,D,20220414,000000,225.252,244.802,225.252,244.714,18497.950398558,0
+WEBS.US,D,20220418,000000,247.078,262.082,244.986,252.17,24284.662981328,0
+WEBS.US,D,20220419,000000,254.625,255.444,228.981,231.801,20976.35201364,0
+WEBS.US,D,20220420,000000,239.165,265.175,239.165,264.082,34851.354329047,0
+WEBS.US,D,20220421,000000,255.353,294.638,248.805,292.367,31017.628377027,0
+WEBS.US,D,20220422,000000,292.002,313.235,282.271,310.462,36139.269836893,0
+WEBS.US,D,20220425,000000,315.009,316.371,288.272,290.364,22225.119816501,0
+WEBS.US,D,20220426,000000,297.731,323.102,295.639,322.465,21562.687864719,0
+WEBS.US,D,20220427,000000,330.923,342.654,311.098,338.105,42071.466727799,0
+WEBS.US,D,20220428,000000,317.372,334.469,283.906,291.91,37265.866009869,0
+WEBS.US,D,20220429,000000,308.552,335.606,292.002,334.377,40581.434698145,0
+WEBS.US,D,20220502,000000,337.106,346.927,309.553,310.279,53623.008766115,0
+WEBS.US,D,20220503,000000,314.463,322.851,303.414,316.736,19621.90740041,0
+WEBS.US,D,20220504,000000,319.555,346.283,286.453,288.091,39509.381395036,0
+WEBS.US,D,20220505,000000,303.003,353.928,303.003,344.836,41385.392201377,0
+WEBS.US,D,20220506,000000,357.748,392.577,346.381,374.117,72490.223190915,0
+WEBS.US,D,20220509,000000,400.309,435.229,384.849,429.227,56163.980729896,0
+WEBS.US,D,20220510,000000,402.763,457.781,388.849,426.134,57472.679710334,0
+WEBS.US,D,20220511,000000,439.411,468.783,404.673,466.599,45443.557664285,0
+WEBS.US,D,20220512,000000,492.609,502.34,417.495,452.869,51954.502789291,0
+WEBS.US,D,20220513,000000,431.541,434.554,380.118,384.211,42510.118961475,0
+WEBS.US,D,20220516,000000,394.671,421.131,383.304,419.132,30413.588086334,0
+WEBS.US,D,20220517,000000,392.396,428.862,382.846,394.671,51133.940501079,0
+WEBS.US,D,20220518,000000,413.857,457.962,404.717,453.051,42641.527690289,0
+WEBS.US,D,20220519,000000,470.149,470.149,419.222,440.138,66516.349389364,0
+WEBS.US,D,20220520,000000,422.314,481.969,413.312,443.321,50772.374057277,0
+WEBS.US,D,20220523,000000,436.047,465.509,431.953,437.228,38668.255565159,0
+WEBS.US,D,20220524,000000,477.423,524.073,477.378,507.341,66360.638293129,0
+WEBS.US,D,20220525,000000,514.253,516.434,453.778,469.601,41547.261363566,0
+WEBS.US,D,20220526,000000,476.695,485.106,420.585,431.136,40149.160461349,0
+WEBS.US,D,20220527,000000,421.496,421.496,388.485,388.485,27575.819336719,0
+WEBS.US,D,20220531,000000,390.76,414.131,384.665,398.308,33405.748346622,0
+WEBS.US,D,20220601,000000,382.21,411.31,363.751,401.216,38567.747131573,0
+WEBS.US,D,20220602,000000,405.217,406.218,338.379,343.381,38194.194452256,0
+WEBS.US,D,20220603,000000,357.929,371.48,347.927,368.297,31485.091562124,0
+WEBS.US,D,20220606,000000,349.929,372.026,343.107,363.205,26334.639150836,0
+WEBS.US,D,20220607,000000,378.848,381.266,350.745,353.34,23708.224021959,0
+WEBS.US,D,20220608,000000,356.384,356.384,338.504,352.292,22660.253155345,0
+WEBS.US,D,20220609,000000,356.747,391.395,352.292,390.85,33956.23545662,0
+WEBS.US,D,20220610,000000,425.497,451.825,417.585,447.231,66809.297383977,0
+WEBS.US,D,20220613,000000,499.156,531.076,481.969,526.894,64433.823442677,0
+WEBS.US,D,20220614,000000,511.07,552.17,501.931,537.532,53821.826324021,0
+WEBS.US,D,20220615,000000,513.979,521.072,453.598,477.696,61411.202749014,0
+WEBS.US,D,20220616,000000,524.801,558.357,511.27,548.809,58088.486305616,0
+WEBS.US,D,20220617,000000,540.716,545.081,491.063,506.341,44048.205898654,0
+WEBS.US,D,20220621,000000,483.697,485.97,453.143,484.517,25848.151940563,0
+WEBS.US,D,20220622,000000,506.614,506.614,447.873,476.785,40512.486352566,0
+WEBS.US,D,20220623,000000,463.328,480.151,427.77,431.953,54536.491870937,0
+WEBS.US,D,20220624,000000,419.678,419.678,366.751,367.751,72135.144709457,0
+WEBS.US,D,20220627,000000,361.568,392.168,359.203,386.576,45785.220359203,0
+WEBS.US,D,20220628,000000,384.576,435.41,373.662,434.591,74409.890286243,0
+WEBS.US,D,20220629,000000,434.864,453.414,423.589,435.318,46438.085315665,0
+WEBS.US,D,20220630,000000,454.87,495.677,448.596,468.33,81935.926604293,0
+WEBS.US,D,20220701,000000,471.511,478.786,437.318,438.865,62819.860335721,0
+WEBS.US,D,20220705,000000,459.69,472.291,385.393,385.484,57364.363728842,0
+WEBS.US,D,20220706,000000,382.846,400.126,370.573,389.304,51935.698695042,0
+WEBS.US,D,20220707,000000,385.758,388.306,354.841,357.475,30918.659459928,0
+WEBS.US,D,20220708,000000,375.392,383.234,351.111,364.114,74786.851894926,0
+WEBS.US,D,20220711,000000,377.301,406.294,374.117,400.49,42621.513975942,0
+WEBS.US,D,20220712,000000,397.307,425.767,378.437,418.404,66477.201684378,0
+WEBS.US,D,20220713,000000,450.049,455.869,406.673,422.222,80893.124114462,0
+WEBS.US,D,20220714,000000,436.591,461.965,431.589,446.232,69621.334215146,0
+WEBS.US,D,20220715,000000,425.407,437.865,400.945,403.946,47025.520821378,0
+WEBS.US,D,20220718,000000,390.304,410.583,372.481,405.764,50729.487526535,0
+WEBS.US,D,20220719,000000,386.668,401.49,361.023,361.933,56489.368536224,0
+WEBS.US,D,20220720,000000,356.839,356.839,319.01,325.103,79750.472983824,0
+WEBS.US,D,20220721,000000,328.375,336.469,311.189,311.37,52519.285409536,0
+WEBS.US,D,20220722,000000,328.195,355.834,312.643,350.201,96577.168268973,0
+WEBS.US,D,20220725,000000,350.837,368.025,348.839,359.658,55314.497524798,0
+WEBS.US,D,20220726,000000,373.935,400.398,372.935,397.943,69712.935446194,0
+WEBS.US,D,20220727,000000,368.478,373.845,327.103,334.014,87534.268348187,0
+WEBS.US,D,20220728,000000,339.47,356.292,325.557,326.285,111803.20626824,0
+WEBS.US,D,20220729,000000,317.372,328.467,306.005,308.278,60747.671142598,0
+WEBS.US,D,20220801,000000,316.554,326.22,293.001,306.55,63502.525932778,0
+WEBS.US,D,20220802,000000,309.916,310.916,286.817,298.276,59906.105450868,0
+WEBS.US,D,20220803,000000,291.001,292.183,266.583,268.994,59110.175426466,0
+WEBS.US,D,20220804,000000,271.722,279.269,265.507,266.175,53909.908660238,0
+WEBS.US,D,20220805,000000,278.269,279.635,256.899,262.9,73386.22178705,0
+WEBS.US,D,20220808,000000,257.081,258.808,237.894,256.899,71231.998358198,0
+WEBS.US,D,20220809,000000,263.356,278.269,263.082,273.54,58895.962703679,0
+WEBS.US,D,20220810,000000,246.623,250.897,236.711,238.439,78721.746073314,0
+WEBS.US,D,20220811,000000,229.253,248.259,222.888,246.168,77550.174025789,0
+WEBS.US,D,20220812,000000,238.075,242.622,229.709,230.072,24757.514474134,0
+WEBS.US,D,20220815,000000,234.164,234.164,224.071,226.07,25452.716134022,0
+WEBS.US,D,20220816,000000,229.709,239.926,223.161,227.616,44016.975707036,0
+WEBS.US,D,20220817,000000,237.167,247.986,235.528,244.078,51894.461646252,0
+WEBS.US,D,20220818,000000,241.075,248.259,236.619,239.529,31413.723976349,0
+WEBS.US,D,20220819,000000,250.625,265.9,249.304,262.173,67115.99106152,0
+WEBS.US,D,20220822,000000,279.36,288.001,273.721,286,72305.591177794,0
+WEBS.US,D,20220823,000000,289.545,294.293,276.464,294.183,49594.643943801,0
+WEBS.US,D,20220824,000000,294.183,297.639,277.36,285.907,40457.173724453,0
+WEBS.US,D,20220825,000000,276.449,280.996,261.537,262.082,41840.979116423,0
+WEBS.US,D,20220826,000000,262.445,293.183,258.716,292.546,80513.303403729,0
+WEBS.US,D,20220829,000000,303.733,304.822,288.818,303.368,79242.54250818,0
+WEBS.US,D,20220830,000000,294.274,318.629,287.908,308.733,54037.028735978,0
+WEBS.US,D,20220831,000000,291.184,311.37,285.773,310.462,56524.117622673,0
+WEBS.US,D,20220901,000000,324.012,343.745,316.645,320.737,65277.918340067,0
+WEBS.US,D,20220902,000000,311.006,336.196,303.186,331.105,68144.827937494,0
+WEBS.US,D,20220906,000000,330.83,351.02,330.014,341.925,63363.749517912,0
+WEBS.US,D,20220907,000000,339.289,341.654,308.642,310.734,68959.562056145,0
+WEBS.US,D,20220908,000000,321.283,323.736,295.82,299.275,81937.796017172,0
+WEBS.US,D,20220909,000000,290.091,290.455,272.905,275.177,55262.923722443,0
+WEBS.US,D,20220912,000000,271.085,273.085,262.082,264.718,43596.247843902,0
+WEBS.US,D,20220913,000000,294.687,308.915,292.637,307.915,95493.898488594,0
+WEBS.US,D,20220914,000000,305.005,314.827,296.821,298.094,44847.764783349,0
+WEBS.US,D,20220915,000000,303.64,309.007,284.725,304.64,55995.183743511,0
+WEBS.US,D,20220916,000000,321.919,334.56,321.554,324.466,84717.612967553,0
+WEBS.US,D,20220919,000000,333.104,336.469,318.919,319.827,39604.171624525,0
+WEBS.US,D,20220920,000000,330.998,341.795,323.467,338.02,54018.366187073,0
+WEBS.US,D,20220921,000000,331.744,357.761,315.734,357.761,94079.376838649,0
+WEBS.US,D,20220922,000000,362.672,380.182,355.758,377.954,65691.39905126,0
+WEBS.US,D,20220923,000000,390.142,412.986,382.046,396.42,87425.609588974,0
+WEBS.US,D,20220926,000000,401.058,411.155,374.77,410.516,68450.087780931,0
+WEBS.US,D,20220927,000000,388.87,414.884,374.953,399.875,72473.569442572,0
+WEBS.US,D,20220928,000000,396.164,398.784,351.12,356.668,56718.569924148,0
+WEBS.US,D,20220929,000000,372.859,392.961,370.312,381.41,52392.769221836,0
+WEBS.US,D,20220930,000000,384.776,395.417,359.215,395.417,61861.181707255,0
+WEBS.US,D,20221003,000000,381.773,395.601,361.58,368.676,44179.475459086,0
+WEBS.US,D,20221004,000000,339.84,339.886,314.825,316.644,57772.289198632,0
+WEBS.US,D,20221005,000000,333.653,342.569,312.915,318.373,52143.10866134,0
+WEBS.US,D,20221006,000000,320.284,325.65,305.909,318.919,34979.96201857,0
+WEBS.US,D,20221007,000000,338.183,363.311,336.474,358.579,56796.183466953,0
+WEBS.US,D,20221010,000000,356.212,393.597,356.212,380.501,50773.988176789,0
+WEBS.US,D,20221011,000000,389.325,421.128,381.286,406.425,82884.557729704,0
+WEBS.US,D,20221012,000000,406.062,419.159,392.871,399.239,54144.020973795,0
+WEBS.US,D,20221013,000000,442.902,455.727,387.504,395.963,107011.92579337,0
+WEBS.US,D,20221014,000000,376.862,428.893,369.314,426.709,61080.209174555,0
+WEBS.US,D,20221017,000000,391.233,393.782,358.123,363.308,105490.32657812,0
+WEBS.US,D,20221018,000000,326.831,356.849,323.229,345.297,69739.615907138,0
+WEBS.US,D,20221019,000000,352.483,358.943,334.018,351.937,42297.621881558,0
+WEBS.US,D,20221020,000000,351.756,354.848,320.192,348.117,62989.216498645,0
+WEBS.US,D,20221021,000000,364.491,371.133,334.746,336.565,69028.89132607,0
+WEBS.US,D,20221024,000000,332.745,357.941,329.486,334.199,44458.70831847,0
+WEBS.US,D,20221025,000000,330.653,330.653,294.995,298.179,46585.16548345,0
+WEBS.US,D,20221026,000000,321.374,327.196,297.086,322.374,64817.532122426,0
+WEBS.US,D,20221027,000000,327.609,340.749,317.828,339.294,44026.007320622,0
+WEBS.US,D,20221028,000000,352.665,361.215,332.292,333.473,50312.374485234,0
+WEBS.US,D,20221031,000000,340.932,355.304,332.745,348.026,35242.155077479,0
+WEBS.US,D,20221101,000000,330.197,360.67,326.105,359.123,29309.336289157,0
+WEBS.US,D,20221102,000000,366.038,417.34,364.034,415.976,125428.43221166,0
+WEBS.US,D,20221103,000000,424.118,438.898,408.062,435.442,51150.732668564,0
+WEBS.US,D,20221104,000000,418.523,479.606,417.159,452.089,54574.083550924,0
+WEBS.US,D,20221107,000000,438.353,460.821,434.804,439.353,22201.65074169,0
+WEBS.US,D,20221108,000000,433.076,449.941,405.97,428.256,36083.481484117,0
+WEBS.US,D,20221109,000000,438.262,466.824,436.898,465.097,42234.629586901,0
+WEBS.US,D,20221110,000000,376.769,384.776,327.468,329.834,122649.51558982,0
+WEBS.US,D,20221111,000000,325.831,332.471,282.624,289.447,77264.721599124,0
+WEBS.US,D,20221114,000000,296.996,304.727,284.714,299.906,68254.294976773,0
+WEBS.US,D,20221115,000000,272.781,287.9,264.887,274.982,92582.402883443,0
+WEBS.US,D,20221116,000000,285.718,302.728,285.718,300.182,89302.955864442,0
+WEBS.US,D,20221117,000000,320.536,325.012,308.367,317.1,76668.988187708,0
+WEBS.US,D,20221118,000000,302.908,331.107,301.998,322.011,44063.824684255,0
+WEBS.US,D,20221121,000000,329.834,345.205,323.194,339.749,41078.671509573,0
+WEBS.US,D,20221122,000000,339.294,356.923,330.333,331.379,42814.7523424,0
+WEBS.US,D,20221123,000000,330.562,334.29,310.184,313.278,76833.449745833,0
+WEBS.US,D,20221125,000000,317.828,322.192,315.462,318.283,19639.414421357,0
+WEBS.US,D,20221128,000000,324.922,334.018,312.915,331.018,42818.709973478,0
+WEBS.US,D,20221129,000000,328.378,342.061,326.74,338.748,22656.228644662,0
+WEBS.US,D,20221130,000000,336.746,338.385,280.441,280.804,77207.006145905,0
+WEBS.US,D,20221201,000000,280.257,283.669,265.614,271.255,71355.098926287,0
+WEBS.US,D,20221202,000000,288.719,289.735,275.619,279.894,55297.120762012,0
+WEBS.US,D,20221205,000000,286.263,309.181,282.351,305.909,55116.828679576,0
+WEBS.US,D,20221206,000000,307.093,335.292,306.547,328.196,71382.802343832,0
+WEBS.US,D,20221207,000000,333.197,343.843,323.685,335.838,79351.16271654,0
+WEBS.US,D,20221208,000000,323.649,335.656,309.016,315.007,63274.935475628,0
+WEBS.US,D,20221209,000000,315.187,321.193,303.091,316.463,46279.438482685,0
+WEBS.US,D,20221212,000000,312.733,313.825,297.132,297.361,38678.917931825,0
+WEBS.US,D,20221213,000000,254.971,290.901,249.241,279.803,120273.50779854,0
+WEBS.US,D,20221214,000000,279.44,291.175,267.251,281.805,85433.821814838,0
+WEBS.US,D,20221215,000000,299.543,319.827,296.631,315.917,87034.683585838,0
+WEBS.US,D,20221216,000000,322.466,329.652,312.551,321.738,69279.981031122,0
+WEBS.US,D,20221219,000000,323.649,347.025,323.467,343.933,121062.61546179,0
+WEBS.US,D,20221220,000000,347.596,356.252,331.196,339.122,64537.985683225,0
+WEBS.US,D,20221221,000000,334.384,345.135,317.62,324.727,52595.344067394,0
+WEBS.US,D,20221222,000000,338.575,364.907,338.575,346.684,55576.038111329,0
+WEBS.US,D,20221223,000000,356.252,362.994,344.407,348.05,29405.790254118,0
+WEBS.US,D,20221227,000000,350.149,371.286,350.149,364.544,31052.755966737,0
+WEBS.US,D,20221228,000000,369.098,378.484,358.528,375.75,32190.573742474,0
+WEBS.US,D,20221229,000000,360.899,367.004,333.291,337.119,38985.322529792,0
+WEBS.US,D,20221230,000000,355.067,355.159,335.935,335.935,30876.82060506,0
+WEBS.US,D,20230103,000000,319.35,343.951,308.872,334.112,41249.87294619,0
+WEBS.US,D,20230104,000000,318.986,338.014,317.528,325.73,36115.918851884,0
+WEBS.US,D,20230105,000000,332.38,353.063,332.291,349.693,52716.622030372,0
+WEBS.US,D,20230106,000000,342.037,363.522,326.744,331.286,52047.892049898,0
+WEBS.US,D,20230109,000000,320.282,320.718,297.94,317.165,43745.784399652,0
+WEBS.US,D,20230110,000000,323.177,323.725,303.975,304.318,38057.134536215,0
+WEBS.US,D,20230111,000000,300.673,304.318,282.997,283.727,39979.362810959,0
+WEBS.US,D,20230112,000000,278.532,298.395,274.706,276.527,53018.225507533,0
+WEBS.US,D,20230113,000000,288.281,288.281,266.507,268.692,60366.682279667,0
+WEBS.US,D,20230117,000000,269.786,279.078,264.592,267.508,32783.134576969,0
+WEBS.US,D,20230118,000000,261.677,279.353,253.75,279.171,61357.868961705,0
+WEBS.US,D,20230119,000000,288.008,291.744,279.717,286.733,59992.751039971,0
+WEBS.US,D,20230120,000000,279.534,284.454,256.164,257.03,62536.18589431,0
+WEBS.US,D,20230123,000000,252.201,258.487,236.074,236.803,50968.792563928,0
+WEBS.US,D,20230124,000000,242.543,245.276,232.52,244.091,26004.51960011,0
+WEBS.US,D,20230125,000000,258.762,267.69,244.457,246.916,86224.131770827,0
+WEBS.US,D,20230126,000000,234.98,244.457,229.513,230.061,50901.623230587,0
+WEBS.US,D,20230127,000000,232.156,233.705,212.021,217.578,61043.204780839,0
+WEBS.US,D,20230130,000000,225.46,232.793,220.403,230.243,48535.98955274,0
+WEBS.US,D,20230131,000000,228.347,229.587,216.667,216.939,42468.908543288,0
+WEBS.US,D,20230201,000000,220.039,225.961,199.431,203.091,74528.10697202,0
+WEBS.US,D,20230202,000000,179.301,179.401,157.99,165.096,202215.03408558,0
+WEBS.US,D,20230203,000000,181.953,183.228,167.375,181.861,136567.43735647,0
+WEBS.US,D,20230206,000000,188.148,191.975,182.955,190.336,84739.272439492,0
+WEBS.US,D,20230207,000000,191.683,196.804,175.665,178.492,97115.331861476,0
+WEBS.US,D,20230208,000000,181.415,193.002,180.313,190.974,107021.82074503,0
+WEBS.US,D,20230209,000000,181.861,201.906,181.861,199.446,70027.651884327,0
+WEBS.US,D,20230210,000000,205.733,216.302,202.818,211.838,95730.568007277,0
+WEBS.US,D,20230213,000000,206.481,211.641,195.803,198.171,49908.460979922,0
+WEBS.US,D,20230214,000000,203.911,207.829,188.068,191.883,100199.30424311,0
+WEBS.US,D,20230215,000000,194.344,194.344,179.856,180.222,40911.611695604,0
+WEBS.US,D,20230216,000000,189.333,192.249,180.676,191.975,67873.074788205,0
+WEBS.US,D,20230217,000000,197.17,209.742,196.074,203.729,93145.646211756,0
+WEBS.US,D,20230221,000000,213.023,218.67,207.372,218.216,53376.132690583,0
+WEBS.US,D,20230222,000000,216.575,220.814,210.29,215.754,68900.150966979,0
+WEBS.US,D,20230223,000000,211.291,228.877,210.926,216.667,70413.765797228,0
+WEBS.US,D,20230224,000000,232.247,236.329,227.509,232.064,82477.246360786,0
+WEBS.US,D,20230227,000000,224.685,231.044,222.042,229.059,34300.261529223,0
+WEBS.US,D,20230228,000000,227.964,228.327,220.311,225.14,41070.205954882,0
+WEBS.US,D,20230301,000000,227.055,233.158,221.405,231.973,34076.693012856,0
+WEBS.US,D,20230302,000000,233.795,235.163,222.864,224.047,57565.545473227,0
+WEBS.US,D,20230303,000000,219.219,219.583,204.732,205.641,80293.145489061,0
+WEBS.US,D,20230306,000000,201.45,208.103,194.71,208.103,71090.507806025,0
+WEBS.US,D,20230307,000000,206.462,213.569,200.449,213.023,59187.377562749,0
+WEBS.US,D,20230308,000000,214.754,219.936,209.742,213.751,35131.09789098,0
+WEBS.US,D,20230309,000000,212.383,232.339,207.151,230.881,54802.383485963,0
+WEBS.US,D,20230310,000000,233.432,255.118,232.52,251.473,147295.4335277,0
+WEBS.US,D,20230313,000000,261.039,269.24,237.169,246.734,92231.067690947,0
+WEBS.US,D,20230314,000000,231.973,238.693,225.504,229.878,56110.758686558,0
+WEBS.US,D,20230315,000000,239.991,239.991,220.767,221.768,58902.237157485,0
+WEBS.US,D,20230316,000000,222.407,223.682,201.726,202.545,51637.083529151,0
+WEBS.US,D,20230317,000000,203.911,214.297,200.449,210.198,52371.995058652,0
+WEBS.US,D,20230320,000000,210.379,216.758,208.535,209.742,24649.608782952,0
+WEBS.US,D,20230321,000000,203.015,204.026,190.567,192.084,43444.500109347,0
+WEBS.US,D,20230322,000000,192.543,206.323,185.586,205.588,40444.566425182,0
+WEBS.US,D,20230323,000000,197.595,203.199,186.02,197.228,46451.183045577,0
+WEBS.US,D,20230324,000000,198.881,204.759,196.585,196.953,33028.335853257,0
+WEBS.US,D,20230327,000000,193.645,202.34,191.086,199.617,18549.339571607,0
+WEBS.US,D,20230328,000000,200.626,207.976,200.352,203.842,26066.373488895,0
+WEBS.US,D,20230329,000000,196.125,199.341,191.837,193.278,37522.684575386,0
+WEBS.US,D,20230330,000000,188.317,192.176,185.561,189.053,23076.454823924,0
+WEBS.US,D,20230331,000000,187.032,187.675,173.711,174.446,48066.540326197,0
+WEBS.US,D,20230403,000000,178.855,182.99,176.467,177.752,37399.129719027,0
+WEBS.US,D,20230404,000000,175.64,180.05,173.344,177.661,36787.560394779,0
+WEBS.US,D,20230405,000000,179.131,193.519,178.855,189.236,44347.267002546,0
+WEBS.US,D,20230406,000000,194.564,199.708,185.285,186.204,47451.052081394,0
+WEBS.US,D,20230410,000000,191.992,195.458,186.847,187.675,33165.062637033,0
+WEBS.US,D,20230411,000000,187.95,194.634,186.48,190.246,24461.031227469,0
+WEBS.US,D,20230412,000000,184.917,195.941,181.887,195.758,30611.99475494,0
+WEBS.US,D,20230413,000000,190.889,190.889,179.866,181.061,62682.263391624,0
+WEBS.US,D,20230414,000000,184,188.409,178.58,182.346,27012.792802711,0
+WEBS.US,D,20230417,000000,184.917,187.491,181.795,183.081,22721.792513778,0
+WEBS.US,D,20230418,000000,177.752,185.653,177.729,184.183,24750.813630664,0
+WEBS.US,D,20230419,000000,190.338,191.992,185.93,188.5,19507.080211467,0
+WEBS.US,D,20230420,000000,193.921,196.953,188.448,195.39,32202.858782097,0
+WEBS.US,D,20230421,000000,195.299,198.648,190.797,192.268,34765.07081215,0
+WEBS.US,D,20230424,000000,191.074,199.397,187.95,195.115,23739.84098661,0
+WEBS.US,D,20230425,000000,198.605,211.834,198.605,211.741,45241.869477924,0
+WEBS.US,D,20230426,000000,205.037,209.905,197.975,208.067,45927.13628037,0
+WEBS.US,D,20230427,000000,192.103,197.136,186.48,188.776,60475.475684047,0
+WEBS.US,D,20230428,000000,198.881,204.393,193.462,193.462,56434.415439343,0
+WEBS.US,D,20230501,000000,194.104,199.8,194.104,196.769,26722.35724609,0
+WEBS.US,D,20230502,000000,198.881,211.1,198.559,208.343,35764.613271254,0
+WEBS.US,D,20230503,000000,207.332,213.303,200.58,212.477,30030.252770465,0
+WEBS.US,D,20230504,000000,211.1,212.661,206.416,211.1,29199.768189708,0
+WEBS.US,D,20230505,000000,206.873,207.699,201.638,203.291,16690.573781015,0
+WEBS.US,D,20230508,000000,202.097,202.647,194.655,195.482,13803.200203876,0
+WEBS.US,D,20230509,000000,200.903,200.903,194.839,198.147,12995.467134114,0
+WEBS.US,D,20230510,000000,191.992,195.482,186.808,189.145,29670.80066853,0
+WEBS.US,D,20230511,000000,188.409,189.964,184.091,185.746,31208.214973685,0
+WEBS.US,D,20230512,000000,184.735,194.564,184.735,191.164,26868.663613443,0
+WEBS.US,D,20230515,000000,190.797,190.797,181.612,182.622,28978.893472923,0
+WEBS.US,D,20230516,000000,185.01,186.479,181.795,184.735,14752.449849203,0
+WEBS.US,D,20230517,000000,182.53,184.642,172.793,173.619,29563.030353292,0
+WEBS.US,D,20230518,000000,174.446,174.446,160.604,160.943,49411.165511871,0
+WEBS.US,D,20230519,000000,162.32,166.821,160.943,164.985,33292.971849563,0
+WEBS.US,D,20230522,000000,165.168,165.168,156.992,158.92,35527.845154444,0
+WEBS.US,D,20230523,000000,163.056,165.535,156.992,165.535,28480.64626803,0
+WEBS.US,D,20230524,000000,168.842,169.026,162.32,164.892,28671.040491617,0
+WEBS.US,D,20230525,000000,160.574,167.833,160.574,165.627,22001.799720866,0
+WEBS.US,D,20230526,000000,162.779,163.148,148.862,151.02,62273.062770433,0
+WEBS.US,D,20230530,000000,144.315,150.962,143.764,147.438,35721.396286255,0
+WEBS.US,D,20230531,000000,150.011,151.298,144.407,145.142,23385.396394272,0
+WEBS.US,D,20230601,000000,147.714,149.551,137.622,140.549,33508.512480039,0
+WEBS.US,D,20230602,000000,136.414,138.528,132.465,136.14,44000.115956795,0
+WEBS.US,D,20230605,000000,137.792,139.264,132.558,135.221,35419.639403589,0
+WEBS.US,D,20230606,000000,136.965,137.333,130.506,132.558,30390.684602538,0
+WEBS.US,D,20230607,000000,130.903,144.682,128.423,144.131,57979.994162319,0
+WEBS.US,D,20230608,000000,144.958,147.807,140.273,142.204,35348.989974711,0
+WEBS.US,D,20230609,000000,139.722,141.927,134.762,140.825,33236.365219337,0
+WEBS.US,D,20230612,000000,138.528,140.089,134.394,134.578,14303.51572795,0
+WEBS.US,D,20230613,000000,130.261,134.486,129.8,130.812,17692.40227711,0
+WEBS.US,D,20230614,000000,130.628,135.405,128.698,130.077,29531.67898886,0
+WEBS.US,D,20230615,000000,132.373,134.026,122.636,123.738,35906.020987915,0
+WEBS.US,D,20230616,000000,121.441,128.607,121.441,128.238,33979.871535574,0
+WEBS.US,D,20230620,000000,131.086,132.833,125.759,128.607,40014.573753273,0
+WEBS.US,D,20230621,000000,130.806,138.627,129.745,136.773,38622.231732634,0
+WEBS.US,D,20230622,000000,139.197,139.757,131.645,132.018,43393.606368837,0
+WEBS.US,D,20230623,000000,136.959,138.609,133.51,136.027,39760.239710382,0
+WEBS.US,D,20230626,000000,136.213,140.875,131.645,140.875,30051.347708709,0
+WEBS.US,D,20230627,000000,138.357,140.296,131.645,133.51,19402.875133514,0
+WEBS.US,D,20230628,000000,134.536,134.536,125.96,127.823,59777.918022827,0
+WEBS.US,D,20230629,000000,128.196,132.852,127.87,131.366,23066.166789687,0
+WEBS.US,D,20230630,000000,126.331,127.449,123.907,127.449,31935.549984402,0
+WEBS.US,D,20230703,000000,127.729,127.729,124.933,125.212,13469.359456888,0
+WEBS.US,D,20230705,000000,127.171,127.916,123.441,124.745,24278.182826309,0
+WEBS.US,D,20230706,000000,129.221,134.582,129.221,131.46,52976.791928481,0
+WEBS.US,D,20230707,000000,130.992,131.085,125.972,130.341,35459.727941504,0
+WEBS.US,D,20230710,000000,130.526,132.951,126.34,126.517,25720.160135719,0
+WEBS.US,D,20230711,000000,124.839,125.398,117.659,118.127,65193.913577621,0
+WEBS.US,D,20230712,000000,113.278,118.872,113.278,115.33,41217.662179905,0
+WEBS.US,D,20230713,000000,111.601,112.153,106.753,107.591,50252.866329718,0
+WEBS.US,D,20230714,000000,107.311,111.786,105.913,110.854,52031.848452142,0
+WEBS.US,D,20230717,000000,110.666,111.507,106.286,107.591,42806.797542611,0
+WEBS.US,D,20230718,000000,107.218,108.897,104.142,104.608,30141.658992146,0
+WEBS.US,D,20230719,000000,102.65,104.515,99.6666,103.023,74116.604026335,0
+WEBS.US,D,20230720,000000,107.125,114.211,106.019,113.93,78144.680332115,0
+WEBS.US,D,20230721,000000,110.76,115.423,109.735,114.677,61601.519496688,0
+WEBS.US,D,20230724,000000,114.024,117.381,112.811,115.143,47178.74317701,0
+WEBS.US,D,20230725,000000,113.837,113.925,111.507,113.745,34413.211085813,0
+WEBS.US,D,20230726,000000,114.77,116.076,111.135,112.424,44896.077222021,0
+WEBS.US,D,20230727,000000,106.286,116.356,105.772,115.515,103800.70015014,0
+WEBS.US,D,20230728,000000,111.88,112.338,107.218,108.056,37672.676159873,0
+WEBS.US,D,20230731,000000,107.778,107.778,103.49,104.421,30433.722679555,0
+WEBS.US,D,20230801,000000,106.286,108.301,104.515,105.54,21677.282218165,0
+WEBS.US,D,20230802,000000,110.76,117.287,110.76,115.423,50476.821151352,0
+WEBS.US,D,20230803,000000,119.432,120.271,116.634,119.058,34551.466720433,0
+WEBS.US,D,20230804,000000,110.76,116.914,110.201,116.728,58500.581829896,0
+WEBS.US,D,20230807,000000,114.117,119.021,112.815,112.999,29665.86225423,0
+WEBS.US,D,20230808,000000,118.313,122.487,116.634,117.381,41540.079897257,0
+WEBS.US,D,20230809,000000,116.076,123.16,116.076,121.949,34816.394119588,0
+WEBS.US,D,20230810,000000,118.499,122.882,114.304,120.83,50336.527613661,0
+WEBS.US,D,20230811,000000,123.814,124.561,120.643,123.068,35787.723077786,0
+WEBS.US,D,20230814,000000,124.186,125.306,119.618,119.712,18131.652649795,0
+WEBS.US,D,20230815,000000,122.042,125.958,120.922,125.492,28440.009928341,0
+WEBS.US,D,20230816,000000,126.517,129.781,124.957,129.781,34961.407011757,0
+WEBS.US,D,20230817,000000,127.729,133.602,127.636,133.137,34385.431249221,0
+WEBS.US,D,20230818,000000,138.451,139.849,131.925,132.951,54306.89908513,0
+WEBS.US,D,20230821,000000,131.738,134.348,128.674,130.434,22364.377327067,0
+WEBS.US,D,20230822,000000,127.916,130.681,126.937,129.221,25205.535981408,0
+WEBS.US,D,20230823,000000,127.729,128.196,121.204,122.694,32577.274935473,0
+WEBS.US,D,20230824,000000,120.364,132.437,119.712,132.391,66026.450610918,0
+WEBS.US,D,20230825,000000,130.619,135.468,125.958,127.543,81731.282478006,0
+WEBS.US,D,20230828,000000,124.467,127.543,123.627,125.492,32418.962044318,0
+WEBS.US,D,20230829,000000,127.077,127.077,117.847,118.219,34164.157878996,0
+WEBS.US,D,20230830,000000,119.804,120.159,116.076,116.356,25994.526243832,0
+WEBS.US,D,20230831,000000,113.371,113.558,109.318,111.227,53554.269303806,0
+WEBS.US,D,20230901,000000,108.244,110.249,106.394,108.897,53757.41606251,0
+WEBS.US,D,20230905,000000,110.201,110.575,107.218,108.244,43852.027301626,0
+WEBS.US,D,20230906,000000,109.27,111.88,107.218,110.109,41427.458938102,0
+WEBS.US,D,20230907,000000,114.397,114.584,109.689,110.388,62089.543653026,0
+WEBS.US,D,20230908,000000,110.201,111.135,108.336,110.015,55962.212668597,0
+WEBS.US,D,20230911,000000,108.617,108.617,105.661,106.099,28021.918024735,0
+WEBS.US,D,20230912,000000,107.684,110.015,105.913,110.015,52794.34597465,0
+WEBS.US,D,20230913,000000,110.482,112.72,109.363,111.88,42778.052383512,0
+WEBS.US,D,20230914,000000,110.666,113.568,109.922,111.601,50306.709873999,0
+WEBS.US,D,20230915,000000,112.811,118.219,112.532,117.194,65864.812720016,0
+WEBS.US,D,20230918,000000,118.313,119.041,115.888,118.406,28102.254308932,0
+WEBS.US,D,20230919,000000,120.028,124.259,119.178,120.311,38315.30957015,0
+WEBS.US,D,20230920,000000,118.517,125.315,117.393,125.315,27563.010764477,0
+WEBS.US,D,20230921,000000,130.888,136.46,129.754,136.46,75194.932049427,0
+WEBS.US,D,20230922,000000,133.344,136.27,131.266,136.176,30328.704483273,0
+WEBS.US,D,20230925,000000,137.971,138.82,133.919,134.476,34823.300926121,0
+WEBS.US,D,20230926,000000,137.594,142.221,135.892,141.275,36125.246108471,0
+WEBS.US,D,20230927,000000,139.292,142.975,135.231,137.876,40651.080764315,0
+WEBS.US,D,20230928,000000,141.465,143.164,133.06,135.421,39496.325805916,0
+WEBS.US,D,20230929,000000,130.227,134.854,127.394,134.004,45126.193033633,0
+WEBS.US,D,20231002,000000,133.91,134.948,129.282,132.193,30277.134958767,0
+WEBS.US,D,20231003,000000,135.612,143.542,132.824,141.937,57356.218152416,0
+WEBS.US,D,20231004,000000,140.331,142.047,136.462,137.687,33680.935360673,0
+WEBS.US,D,20231005,000000,138.348,146.185,137.792,141.747,31236.518720628,0
+WEBS.US,D,20231006,000000,146.564,146.564,130.227,131.455,49042.723697673,0
+WEBS.US,D,20231009,000000,135.137,136.837,127.491,128.527,36429.686319878,0
+WEBS.US,D,20231010,000000,128.148,128.305,121.822,125.221,28000.239854182,0
+WEBS.US,D,20231011,000000,123.428,127.019,121.539,124.183,35173.063019436,0
+WEBS.US,D,20231012,000000,124.371,132.399,123.899,130.227,48639.697803894,0
+WEBS.US,D,20231013,000000,129.094,138.159,128.763,136.932,45383.087625937,0
+WEBS.US,D,20231016,000000,133.91,134.626,127.11,128.338,48189.126291011,0
+WEBS.US,D,20231017,000000,132.02,132.776,125.742,127.866,36725.549259242,0
+WEBS.US,D,20231018,000000,130.038,136.601,128.62,135.892,60194.871629702,0
+WEBS.US,D,20231019,000000,131.077,136.932,128,136.176,70207.513086965,0
+WEBS.US,D,20231020,000000,137.12,144.864,135.912,144.392,61150.125593913,0
+WEBS.US,D,20231023,000000,147.131,150.53,139.859,144.487,40609.465111069,0
+WEBS.US,D,20231024,000000,140.803,142.691,135.516,137.594,23664.481782503,0
+WEBS.US,D,20231025,000000,144.487,157.141,144.392,156.197,42897.902470626,0
+WEBS.US,D,20231026,000000,159.974,168.663,156.67,164.884,94565.906766982,0
+WEBS.US,D,20231027,000000,158.086,163.468,156.275,161.39,51008.825056004,0
+WEBS.US,D,20231030,000000,157.424,160.351,152.724,154.874,32329.220822024,0
+WEBS.US,D,20231031,000000,151.663,155.536,148.169,149.397,30776.62868997,0
+WEBS.US,D,20231101,000000,149.775,152.702,146.47,146.942,25768.984308246,0
+WEBS.US,D,20231102,000000,140.237,145.219,139.198,142.314,25652.079267066,0
+WEBS.US,D,20231103,000000,139.387,139.954,131.23,132.588,49265.5209863,0
+WEBS.US,D,20231106,000000,131.266,138.537,130.888,135.137,23391.703353082,0
+WEBS.US,D,20231107,000000,130.416,132.402,124.562,127.11,52308.864177899,0
+WEBS.US,D,20231108,000000,127.204,130.603,126.827,128.338,29194.598513126,0
+WEBS.US,D,20231109,000000,127.676,134.411,127.017,134.004,26577.683401992,0
+WEBS.US,D,20231110,000000,134.383,135.94,127.017,127.394,35650.637055417,0
+WEBS.US,D,20231113,000000,129.094,130.511,126.638,128.243,19915.366761675,0
+WEBS.US,D,20231114,000000,119.083,119.901,113.796,114.739,39612.807278107,0
+WEBS.US,D,20231115,000000,112.474,114.929,110.299,113.512,20675.037744853,0
+WEBS.US,D,20231116,000000,117.761,119.461,116.439,116.911,27018.618720357,0
+WEBS.US,D,20231117,000000,116.911,117.95,115.401,115.684,17175.404859009,0
+WEBS.US,D,20231120,000000,115.494,115.494,110.678,111.435,22822.320738565,0
+WEBS.US,D,20231121,000000,113.89,115.873,112.946,113.985,13794.371290303,0
+WEBS.US,D,20231122,000000,111.907,112.567,108.979,111.056,26265.830733263,0
+WEBS.US,D,20231124,000000,111.435,112.661,110.867,110.962,18950.476602947,0
+WEBS.US,D,20231127,000000,111.245,112.094,108.806,111.245,14715.951519826,0
+WEBS.US,D,20231128,000000,111.812,113.133,108.601,108.789,28381.557837235,0
+WEBS.US,D,20231129,000000,105.485,106.711,102.935,106.524,34167.086668698,0
+WEBS.US,D,20231130,000000,103.501,108.129,101.802,105.202,34941.794351014,0
+WEBS.US,D,20231201,000000,105.957,107.09,99.4414,99.7239,58977.957922052,0
+WEBS.US,D,20231204,000000,103.029,104.73,101.33,101.802,30024.264271866,0
+WEBS.US,D,20231205,000000,103.974,104.918,101.14,102.557,23534.234318144,0
+WEBS.US,D,20231206,000000,100.668,104.162,99.2518,104.068,28268.041347973,0
+WEBS.US,D,20231207,000000,101.896,102.652,99.157,100.291,18769.294967567,0
+WEBS.US,D,20231208,000000,101.991,102.462,97.5048,98.2134,21602.971509223,0
+WEBS.US,D,20231211,000000,98.3079,99.3466,96.0399,96.3716,28865.908977054,0
+WEBS.US,D,20231212,000000,97.2689,98.5905,94.9078,94.9078,28103.802472184,0
+WEBS.US,D,20231213,000000,94.3412,96.1827,89.4305,89.7139,43797.03354369,0
+WEBS.US,D,20231214,000000,86.9753,90.3749,85.4642,87.5418,77020.832072139,0
+WEBS.US,D,20231215,000000,87.4474,88.3464,85.4642,86.1253,17735.680740246,0
+WEBS.US,D,20231218,000000,85.6532,85.9364,81.9049,83.0088,53878.293177298,0
+WEBS.US,D,20231219,000000,81.9702,81.9702,80.2703,80.7424,27947.823191696,0
+WEBS.US,D,20231220,000000,81.1202,84.331,78.8537,83.9532,134839.16399241,0
+WEBS.US,D,20231221,000000,81.8365,82.8956,80.1998,80.3923,84962.304303553,0
+WEBS.US,D,20231222,000000,79.6221,81.6439,78.8451,80.3923,75890.159651836,0
+WEBS.US,D,20231226,000000,80.1998,80.6812,79.3333,79.7184,15997.594178794,0
+WEBS.US,D,20231227,000000,79.7184,80.6802,78.6593,79.9109,22229.740533964,0
+WEBS.US,D,20231228,000000,79.8146,80.3923,79.0444,79.6221,50820.316955681,0
+WEBS.US,D,20231229,000000,80.2951,82.7993,79.4777,82.0291,50462.395947383,0
+WEBS.US,D,20240102,000000,84.7248,89.3462,84.436,87.9021,53233.531322136,0
+WEBS.US,D,20240103,000000,90.9829,91.705,89.2018,91.6569,65379.787431371,0
+WEBS.US,D,20240104,000000,92.716,94.0156,90.5015,92.5234,65670.0919056,0
+WEBS.US,D,20240105,000000,93.1973,93.3899,89.3462,91.4643,47976.891092891,0
+WEBS.US,D,20240108,000000,90.0202,90.0202,84.1471,84.1471,74981.43913483,0
+WEBS.US,D,20240109,000000,85.2062,85.2062,81.4513,82.5104,24730.617503728,0
+WEBS.US,D,20240110,000000,82.0291,82.6915,79.3333,80.4885,47855.160558438,0
+WEBS.US,D,20240111,000000,79.4296,82.9918,78.123,79.4296,70395.459367159,0
+WEBS.US,D,20240112,000000,79.0444,80.1025,77.6002,80.0072,30553.013894378,0
+WEBS.US,D,20240116,000000,81.6439,83.377,80.6802,82.3179,39030.839332664,0
+WEBS.US,D,20240117,000000,84.436,87.854,82.9023,83.1843,58799.171841482,0
+WEBS.US,D,20240118,000000,80.97,82.5008,79.6221,80.0072,78841.294187176,0
+WEBS.US,D,20240119,000000,77.9854,79.3217,75.6843,75.8673,87753.693478834,0
+WEBS.US,D,20240122,000000,73.2677,74.9044,71.8236,74.4231,95455.019364584,0
+WEBS.US,D,20240123,000000,73.7491,75.097,73.2195,73.9416,18680.651487663,0
+WEBS.US,D,20240124,000000,70.3795,73.2677,69.9962,73.2677,51892.52199592,0
+WEBS.US,D,20240125,000000,71.5347,73.5566,70.6682,72.0162,35820.767747502,0
+WEBS.US,D,20240126,000000,72.1123,72.5938,70.0424,71.4385,61924.80065829,0
+WEBS.US,D,20240129,000000,71.1496,71.2459,66.9134,67.0097,51669.937921404,0
+WEBS.US,D,20240130,000000,67.6836,69.5129,67.2984,69.2241,70228.962740257,0
+WEBS.US,D,20240131,000000,72.7864,75.6737,71.0533,75.5784,199404.06720788,0
+WEBS.US,D,20240201,000000,73.7491,74.6156,72.2096,72.8827,76961.326035638,0
+WEBS.US,D,20240202,000000,68.5501,70.7645,65.1804,65.8543,142061.92261666,0
+WEBS.US,D,20240205,000000,66.7208,69.4166,66.0468,68.165,148903.86416618,0
+WEBS.US,D,20240206,000000,67.1059,69.4031,66.7208,67.5874,71375.743312695,0
+WEBS.US,D,20240207,000000,67.3947,68.0687,65.8543,66.5283,45655.182358564,0
+WEBS.US,D,20240208,000000,66.2395,66.7208,64.4101,64.9878,63499.19608597,0
+WEBS.US,D,20240209,000000,63.0622,63.9287,61.2339,62.0032,108222.70362026,0
+WEBS.US,D,20240212,000000,62.0032,62.6772,60.6552,62.4846,75626.029319827,0
+WEBS.US,D,20240213,000000,68.0687,68.9352,64.7952,66.5283,120448.72854388,0
+WEBS.US,D,20240214,000000,64.8916,65.758,62.5809,62.8697,71519.908826195,0
+WEBS.US,D,20240215,000000,63.2548,64.4101,62.1966,62.292,62348.987947289,0
+WEBS.US,D,20240216,000000,64.1213,66.9134,64.1213,66.2395,62297.366722355,0
+WEBS.US,D,20240220,000000,67.8762,70.6682,67.2503,68.9352,63104.298908504,0
+WEBS.US,D,20240221,000000,70.7645,72.3531,70.2879,70.4756,71261.802701522,0
+WEBS.US,D,20240222,000000,66.1431,67.2984,64.7952,65.373,78173.64582927,0
+WEBS.US,D,20240223,000000,64.1213,65.4692,62.9659,64.7952,47897.433875437,0
+WEBS.US,D,20240226,000000,64.8916,65.4692,64.0731,65.4692,59180.151022688,0
+WEBS.US,D,20240227,000000,64.6989,65.0841,63.5436,63.9287,38931.336045969,0
+WEBS.US,D,20240228,000000,64.8916,65.2767,63.5436,64.6026,43757.24545066,0
+WEBS.US,D,20240229,000000,64.2176,65.2285,62.6772,62.9659,48931.416358782,0
+WEBS.US,D,20240301,000000,62.6772,62.9179,60.4368,60.9442,58699.564689143,0
+WEBS.US,D,20240304,000000,60.8478,62.5799,60.8478,62.0995,50488.985552178,0
+WEBS.US,D,20240305,000000,63.8325,67.2984,63.7363,66.432,60572.677708195,0
+WEBS.US,D,20240306,000000,63.7363,66.1431,63.1585,65.2767,72507.359501149,0
+WEBS.US,D,20240307,000000,64.025,65.2767,62.2053,62.9659,35614.802175983,0
+WEBS.US,D,20240308,000000,61.9069,64.025,59.7108,63.1585,53270.715222592,0
+WEBS.US,D,20240311,000000,64.4101,65.5173,63.5436,64.5064,62198.278898235,0
+WEBS.US,D,20240312,000000,63.64,64.8916,62.0995,62.6772,56518.178439497,0
+WEBS.US,D,20240313,000000,63.1585,63.2548,61.3773,62.3883,41403.649963707,0
+WEBS.US,D,20240314,000000,61.8106,64.025,61.6181,62.8697,50574.674708256,0
+WEBS.US,D,20240315,000000,64.3139,66.2385,63.9287,66.1431,68256.658031442,0
+WEBS.US,D,20240318,000000,63.5436,64.5064,62.4364,63.351,58082.291168448,0
+WEBS.US,D,20240319,000000,64.9077,65.931,63.2509,63.2509,72204.625808191,0
+WEBS.US,D,20240320,000000,63.056,63.2021,59.6449,59.8398,85112.413821843,0
+WEBS.US,D,20240321,000000,58.3779,59.9373,57.9656,59.9373,60228.409102318,0
+WEBS.US,D,20240322,000000,60.1322,60.5122,59.3038,59.8398,42217.551651386,0
+WEBS.US,D,20240325,000000,60.522,61.058,59.5961,60.1322,39978.558644773,0
+WEBS.US,D,20240326,000000,59.255,60.1819,58.4754,60.1322,59910.018776507,0
+WEBS.US,D,20240327,000000,59.1576,62.0326,58.7678,60.8144,73278.308170191,0
+WEBS.US,D,20240328,000000,60.4245,61.2043,59.7424,61.1068,25314.339565304,0
+WEBS.US,D,20240401,000000,60.8144,61.4966,59.5474,60.7169,23432.72764306,0
+WEBS.US,D,20240402,000000,63.3484,64.5179,62.0229,62.1789,32857.307023034,0
+WEBS.US,D,20240403,000000,62.7636,62.7636,60.7169,61.3991,45837.843583576,0
+WEBS.US,D,20240404,000000,59.8398,64.128,58.914,64.128,96896.960167221,0
+WEBS.US,D,20240405,000000,63.3484,63.6407,59.7424,60.8144,101677.53498832,0
+WEBS.US,D,20240408,000000,60.0348,61.3991,59.4988,60.522,48046.157019639,0
+WEBS.US,D,20240409,000000,59.6449,61.3991,59.1576,59.5474,37365.869999551,0
+WEBS.US,D,20240410,000000,62.2763,62.2763,60.6321,61.2043,52446.982373822,0
+WEBS.US,D,20240411,000000,60.3271,61.4479,58.4754,58.8653,54532.269705906,0
+WEBS.US,D,20240412,000000,60.4245,63.2021,60.1322,62.7636,73506.506715019,0
+WEBS.US,D,20240415,000000,61.789,68.0244,61.6915,67.8315,69806.694156821,0
+WEBS.US,D,20240416,000000,67.9289,68.7086,65.9797,67.3441,103089.6160917,0
+WEBS.US,D,20240417,000000,66.2721,69.5877,66.0772,68.7086,71386.845951049,0
+WEBS.US,D,20240418,000000,68.1239,69.4882,66.4183,69.0985,63021.070880467,0
+WEBS.US,D,20240419,000000,70.3654,74.3232,69.7319,73.2892,131481.96822345,0
+WEBS.US,D,20240422,000000,71.34,74.5074,70.0242,71.4375,83932.5329464,0
+WEBS.US,D,20240423,000000,69.9756,70.1217,66.467,67.2467,51072.045098325,0
+WEBS.US,D,20240424,000000,66.3696,69.4882,65.5899,67.9776,64948.137818609,0
+WEBS.US,D,20240425,000000,75.0435,75.8231,70.4629,70.9501,85275.867186012,0
+WEBS.US,D,20240426,000000,65.7849,67.3441,64.8102,65.2975,54292.681755287,0
+WEBS.US,D,20240429,000000,65.1026,67.4416,64.4204,66.5645,82806.213060346,0
+WEBS.US,D,20240430,000000,67.3441,70.3654,66.0772,69.9756,97526.763525206,0
+WEBS.US,D,20240501,000000,68.9035,69.6637,63.2207,68.1239,126633.67261117,0
+WEBS.US,D,20240502,000000,66.3696,69.0975,65.0539,65.2001,118691.35769999,0
+WEBS.US,D,20240503,000000,63.1534,65.4925,62.861,64.3229,71572.257268722,0
+WEBS.US,D,20240506,000000,63.4458,63.9819,61.4966,61.4966,44894.47244097,0
+WEBS.US,D,20240507,000000,62.1789,62.4712,61.1068,61.8865,39433.714097542,0
+WEBS.US,D,20240508,000000,63.4458,63.7381,62.0784,62.6661,24582.031555213,0
+WEBS.US,D,20240509,000000,63.9331,64.4214,62.8124,63.056,52369.411285742,0
+WEBS.US,D,20240510,000000,62.861,64.4204,62.4761,63.8356,25494.620520009,0
+WEBS.US,D,20240513,000000,64.0305,64.3181,63.1047,63.1534,33390.043913659,0
+WEBS.US,D,20240514,000000,63.4458,63.5433,62.0814,62.3738,45545.515501644,0
+WEBS.US,D,20240515,000000,60.9119,62.2275,59.5474,59.6936,56223.545162026,0
+WEBS.US,D,20240516,000000,59.6449,60.522,59.4988,60.4245,30137.085969997,0
+WEBS.US,D,20240517,000000,60.4245,61.0094,59.8349,60.2296,21321.685888876,0
+WEBS.US,D,20240520,000000,60.2296,60.2784,59.4013,59.6449,25278.529631785,0
+WEBS.US,D,20240521,000000,60.3271,61.2208,60.1809,60.6195,17898.912930964,0
+WEBS.US,D,20240522,000000,60.6195,62.0326,60.3271,61.3018,28177.800352415,0
+WEBS.US,D,20240523,000000,60.3271,65.1026,60.3271,64.5179,62596.174219434,0
+WEBS.US,D,20240524,000000,64.7128,65.1026,63.0872,64.2255,28431.958533863,0
+WEBS.US,D,20240528,000000,64.3229,66.0285,64.128,65.1026,34782.321815989,0
+WEBS.US,D,20240529,000000,67.0517,67.0517,64.5179,65.2975,33224.641011562,0
+WEBS.US,D,20240530,000000,68.0264,71.9247,68.0264,71.2425,99060.947267238,0
+WEBS.US,D,20240531,000000,71.7298,75.8231,71.1451,72.2171,103281.59427398,0
+WEBS.US,D,20240603,000000,70.7552,73.874,70.1705,71.5349,37988.183027602,0
+WEBS.US,D,20240604,000000,71.7298,72.5582,70.6431,71.4375,26374.477769067,0
+WEBS.US,D,20240605,000000,69.5857,71.0963,69.001,69.0985,30547.4124002,0
+WEBS.US,D,20240606,000000,68.4162,68.5624,66.3696,66.7594,57314.670758118,0
+WEBS.US,D,20240607,000000,67.4416,68.4162,66.3696,67.9289,39637.184292864,0
+WEBS.US,D,20240610,000000,68.4162,69.0985,66.9388,67.2467,31134.736352807,0
+WEBS.US,D,20240611,000000,67.3441,68.7574,66.662,66.662,37228.068450223,0
+WEBS.US,D,20240612,000000,64.2255,66.467,63.9331,65.8823,34050.937271232,0
+WEBS.US,D,20240613,000000,65.8823,68.7096,65.8823,68.3187,35972.463417369,0
+WEBS.US,D,20240614,000000,68.9035,69.1959,67.928,68.0264,31288.236812818,0
+WEBS.US,D,20240617,000000,68.7086,69.8781,65.9807,66.8569,84107.17050184,0
+WEBS.US,D,20240618,000000,67.4416,68.1726,66.8569,67.6365,56626.996905851,0
+WEBS.US,D,20240620,000000,67.4416,67.8802,66.4592,66.7594,45023.449765993,0
+WEBS.US,D,20240621,000000,65.7849,66.7594,64.8102,64.8102,43153.740285836,0
+WEBS.US,D,20240624,000000,65.2975,66.9544,64.4204,66.467,32377.72069276,0
+WEBS.US,D,20240625,000000,66.0645,66.0655,64.1883,64.1883,21957.414173292,0
+WEBS.US,D,20240626,000000,64.9783,65.2251,63.102,63.497,26669.460348725,0
+WEBS.US,D,20240627,000000,63.0032,63.102,60.0407,60.4357,41369.440384198,0
+WEBS.US,D,20240628,000000,60.6332,61.6701,59.4482,61.6207,29514.389112858,0
+WEBS.US,D,20240701,000000,61.0282,63.102,60.6925,60.7813,101732.68402081,0
+WEBS.US,D,20240702,000000,61.2257,61.4232,59.4166,59.6457,21761.669626375,0
+WEBS.US,D,20240703,000000,60.0407,60.0407,59.3494,59.6457,19187.218712637,0
+WEBS.US,D,20240705,000000,59.5469,59.7444,56.9113,57.1275,24491.561760763,0
+WEBS.US,D,20240708,000000,57.1769,58.5594,57.1769,58.3619,22953.250631841,0
+WEBS.US,D,20240709,000000,57.7694,59.6457,57.6707,59.5469,28433.18656375,0
+WEBS.US,D,20240710,000000,59.3494,61.7195,59.3001,60.2382,41174.202160476,0
+WEBS.US,D,20240711,000000,60.1395,63.2501,59.1026,62.6082,47070.740816655,0
+WEBS.US,D,20240712,000000,63.0032,63.3666,60.8801,62.312,38009.884725379,0
+WEBS.US,D,20240715,000000,61.7195,62.6082,60.2382,61.6207,26971.735295722,0
+WEBS.US,D,20240716,000000,60.4357,61.4232,59.7444,60.6332,37698.192166968,0
+WEBS.US,D,20240717,000000,63.2007,65.6577,62.7564,65.472,66314.768991693,0
+WEBS.US,D,20240718,000000,64.1883,68.3358,63.9907,67.7433,46990.944281233,0
+WEBS.US,D,20240719,000000,67.7433,68.3605,66.5583,67.842,28025.798921616,0
+WEBS.US,D,20240722,000000,65.867,66.8545,64.7808,65.6695,36195.728720202,0
+WEBS.US,D,20240723,000000,65.077,65.3733,63.3982,65.1758,26047.290407569,0
+WEBS.US,D,20240724,000000,68.0395,71.9126,67.6445,71.7921,34445.166908229,0
+WEBS.US,D,20240725,000000,71.1008,74.9028,67.7433,72.2858,43840.803895576,0
+WEBS.US,D,20240726,000000,70.5083,71.3122,69.3233,70.3108,31321.86165187,0
+WEBS.US,D,20240729,000000,68.8296,70.2259,68.2232,69.8171,43191.393766567,0
+WEBS.US,D,20240730,000000,68.9283,72.4833,67.3483,70.4096,37360.778390286,0
+WEBS.US,D,20240731,000000,67.3483,68.1383,65.867,67.052,48806.112932799,0
+WEBS.US,D,20240801,000000,64.9783,71.4079,63.0911,70.0146,105572.84165566,0
+WEBS.US,D,20240802,000000,76.8284,80.6807,76.2359,78.4084,96783.577325806,0
+WEBS.US,D,20240805,000000,91.9373,92.4311,81.766,84.6297,152411.99024324,0
+WEBS.US,D,20240806,000000,82.3585,84.4322,77.7665,81.2722,113456.59758483,0
+WEBS.US,D,20240807,000000,79.0009,83.9879,76.3346,83.8397,75697.241575988,0
+WEBS.US,D,20240808,000000,80.1859,81.6672,76.3346,76.5321,56269.823139975,0
+WEBS.US,D,20240809,000000,77.5197,77.5197,74.804,74.9521,64085.731761106,0
+WEBS.US,D,20240812,000000,74.6559,77.0259,74.6559,76.2359,86344.509499645,0
+WEBS.US,D,20240813,000000,75.2484,75.2484,70.854,70.9033,45914.60243479,0
+WEBS.US,D,20240814,000000,70.8046,72.4833,69.8664,71.1996,36625.293318246,0
+WEBS.US,D,20240815,000000,68.0395,68.0395,65.9905,66.0645,26027.037479797,0
+WEBS.US,D,20240816,000000,66.657,66.9533,65.1758,65.9658,18990.157725416,0
+WEBS.US,D,20240819,000000,65.2745,65.867,63.4476,63.497,17073.116847157,0
+WEBS.US,D,20240820,000000,63.3982,64.1389,62.5095,63.497,14081.759415233,0
+WEBS.US,D,20240821,000000,63.6945,63.6945,61.8182,61.8676,15596.374618662,0
+WEBS.US,D,20240822,000000,61.8182,64.5339,61.2386,64.3858,23809.443153402,0
+WEBS.US,D,20240823,000000,62.1145,63.5098,61.3748,61.8182,15241.644588735,0
+WEBS.US,D,20240826,000000,61.8676,63.2995,61.2257,62.6082,15752.8284857,0
+WEBS.US,D,20240827,000000,63.6945,63.892,61.6207,62.8057,15641.943706149,0
+WEBS.US,D,20240828,000000,63.497,66.5583,63.102,65.2745,26457.310930313,0
+WEBS.US,D,20240829,000000,63.0032,64.0223,61.0282,63.497,39948.191177798,0
+WEBS.US,D,20240830,000000,62.2132,64.3858,62.1145,62.312,15101.494328553,0
+WEBS.US,D,20240903,000000,63.2007,67.8914,62.5954,67.052,34187.347137691,0
+WEBS.US,D,20240904,000000,68.3358,68.6449,65.8176,67.5458,28394.706000983,0
+WEBS.US,D,20240905,000000,67.7433,68.3358,65.867,67.052,23625.141510677,0
+WEBS.US,D,20240906,000000,66.5583,72.588,65.9668,71.7921,50115.36344862,0
+WEBS.US,D,20240909,000000,69.7183,71.249,68.5827,70.0146,23795.468633239,0
+WEBS.US,D,20240910,000000,69.2246,71.8889,68.3358,69.3233,24812.266872033,0
+WEBS.US,D,20240911,000000,69.3233,72.4833,65.867,66.1633,37571.510103754,0
+WEBS.US,D,20240912,000000,65.077,65.7683,63.4476,63.6945,23301.094666325,0
+WEBS.US,D,20240913,000000,63.497,63.6945,62.0335,63.102,36621.749055886,0
+WEBS.US,D,20240916,000000,63.3982,63.892,61.8182,62.0157,31947.373326108,0
+WEBS.US,D,20240917,000000,60.732,62.0157,59.7444,61.3245,23024.237143682,0
+WEBS.US,D,20240918,000000,61.4232,62.2142,59.3494,61.3245,39194.984793957,0
+WEBS.US,D,20240919,000000,57.3744,58.0163,55.7075,56.3375,41510.704555408,0
+WEBS.US,D,20240920,000000,56.8807,57.8277,55.7944,55.9919,36336.689097495,0
+WEBS.US,D,20240923,000000,55.4981,55.7944,54.8069,55.5969,27413.350385791,0
+WEBS.US,D,20240924,000000,54.9,56.2,54,54,25539.1,0
+WEBS.US,D,20240925,000000,54.3,54.4,53.34,54.3,45985.6,0
+WEBS.US,D,20240926,000000,52.4,55.25,52.4,54.4,33935.6,0
+WEBS.US,D,20240927,000000,54.1,55.175,53.9,54.9,32795.9,0
+WEBS.US,D,20240930,000000,55.5,56.1,54.55,54.6,29591.3,0
+WEBS.US,D,20241001,000000,54.3,57.121,54,55.7,61366.6,0
+WEBS.US,D,20241002,000000,56.1,56.65,55,55.3,41841.3,0
+WEBS.US,D,20241003,000000,56.5,56.8,55.25,55.5,47638.7,0
+WEBS.US,D,20241004,000000,53.6,54.5,52.1,52.1,80426.2,0
+WEBS.US,D,20241007,000000,52.6,54.799,52.6,54.6,55366.3,0
+WEBS.US,D,20241008,000000,53.9,54,52.098,52.3,40411.7,0
+WEBS.US,D,20241009,000000,52.5,52.5,50.7,51,33343.1,0
+WEBS.US,D,20241010,000000,51.7,51.7,50.05,50.4,27306.2,0
+WEBS.US,D,20241011,000000,50.5,50.5,49.05,49.6,32152,0
+WEBS.US,D,20241014,000000,49,49.8,48.65,49.6,19856.8,0
+WEBS.US,D,20241015,000000,49.5,51.351,49.5,50.55,22577.6,0
+WEBS.US,D,20241016,000000,50.8,51.4,50.3,50.3,17007.2,0
+WEBS.US,D,20241017,000000,49.5,51.15,49.4,50.7,34306.7,0
+WEBS.US,D,20241018,000000,49.5,49.7,48.8,49,21006,0
+WEBS.US,D,20241021,000000,49.5,50.3,49,49.1,22296.6,0
+WEBS.US,D,20241022,000000,49.9,50.15,49.05,49.4,19713.8,0
+WEBS.US,D,20241023,000000,50,52.5,49.55,51.9,66591.9,0
+WEBS.US,D,20241024,000000,50.9,51.75,50.716,51,36868.8,0
+WEBS.US,D,20241025,000000,50,50.65,48.993,50.3,35709.8,0
+WEBS.US,D,20241028,000000,48.8,49.95,48.8,49.8,28492.3,0
+WEBS.US,D,20241029,000000,50,50.3,47.8,48.1,45083.5,0
+WEBS.US,D,20241030,000000,47,48.1,46.5,48.1,78262.8,0
+WEBS.US,D,20241031,000000,48,49.459,47.2,49.3,88726.2,0
+WEBS.US,D,20241101,000000,48.3,48.7,46.879,47.9,71604.3,0
+WEBS.US,D,20241104,000000,47.98,48.7469,47.4599,48.01,85637,0
+WEBS.US,D,20241105,000000,47.39,47.39,46.0201,46.07,70880,0
+WEBS.US,D,20241106,000000,43.57,44.02,41.91,41.98,32277,0
+WEBS.US,D,20241107,000000,41.48,41.48,39.3701,39.79,77468,0
+WEBS.US,D,20241108,000000,40.87,41.25,40.6999,40.745,46117,0
+WEBS.US,D,20241111,000000,40,40.28,38.58,38.64,63776,0
+WEBS.US,D,20241112,000000,38.82,38.97,37.9185,38.35,76752,0
+WEBS.US,D,20241113,000000,38.24,38.38,37.1801,37.93,49269,0
+WEBS.US,D,20241114,000000,38.11,39.3,38.11,39.29,53457,0
+WEBS.US,D,20241115,000000,40.62,42.53,40.54,42.09,168898,0
+WEBS.US,D,20241118,000000,41.97,42.24,41.26,41.75,33773,0
+WEBS.US,D,20241119,000000,42.785,42.785,40.3,40.37,38742,0
+WEBS.US,D,20241120,000000,40.05,41.45,39.99,40.07,39275,0
+WEBS.US,D,20241121,000000,38.685,39.67,37.8401,38.15,54171,0
+WEBS.US,D,20241122,000000,37.84,37.84,36.95,37.1,43580,0
+WEBS.US,D,20241125,000000,36.09,37.008,35.6083,36.59,73591,0
+WEBS.US,D,20241126,000000,36.4201,36.43,35.61,35.83,150349,0
+WEBS.US,D,20241127,000000,36.16,37.58,36.16,36.85,100184,0
+WEBS.US,D,20241129,000000,36.85,36.85,36.27,36.55,12655,0
+WEBS.US,D,20241202,000000,36.22,36.41,35.3793,35.71,91887,0
+WEBS.US,D,20241203,000000,36.0859,36.2001,34.955,35.02,135705,0
+WEBS.US,D,20241204,000000,33.51,33.67,31.9701,32.09,141933,0
+WEBS.US,D,20241205,000000,32.28,32.53,31.96,32.451,77930,0
+WEBS.US,D,20241206,000000,31.9861,32.17,30.94,31.05,104667,0
+WEBS.US,D,20241209,000000,31.005,32.435,30.905,32.14,86079,0
+WEBS.US,D,20241210,000000,32.03,32.92,31.3742,32.53,142407,0
+WEBS.US,D,20241211,000000,31.681,31.74,30.23,30.56,130850,0
+WEBS.US,D,20241212,000000,30.89,30.96,30.2504,30.73,105673,0
+WEBS.US,D,20241213,000000,30.55,31.73,30.55,31.48,101979,0
+WEBS.US,D,20241216,000000,31.1,31.1213,30.13,30.29,55910,0
+WEBS.US,D,20241217,000000,30.4,30.98,30.2897,30.8,121431,0
+WEBS.US,D,20241218,000000,30.86,34.8199,30.86,34.71,169966,0
+WEBS.US,D,20241219,000000,33.02,34.29,32.73,34.29,70582,0
+WEBS.US,D,20241220,000000,35.44,35.46,32.09,33.11,114931,0
+WEBS.US,D,20241223,000000,32.69,33.54,32.46,32.51,61168,0
+WEBS.US,D,20241224,000000,32.48,32.53,31.53,31.57,31546,0
+WEBS.US,D,20241226,000000,31.96,32.2412,31.64,31.89,39181,0
+WEBS.US,D,20241227,000000,32.4,34.02,32.4,33.21,103363,0
+WEBS.US,D,20241230,000000,34.7221,35.2672,33.8,34.39,48033,0
+WEBS.US,D,20241231,000000,34.32,35.35,34.09,35.125,128306,0
+WEBS.US,D,20250102,000000,34.18,35.82,33.44,34.99,84089,0
+WEBS.US,D,20250103,000000,34.202,34.7876,33.7,33.94,95765,0
+WEBS.US,D,20250106,000000,32.83,33.14,32.34,32.55,63219,0
+WEBS.US,D,20250107,000000,32.3156,34.32,32.17,34.12,76042,0
+WEBS.US,D,20250108,000000,34.1659,34.56,33.32,33.82,49532,0
+WEBS.US,D,20250110,000000,34.6615,36.1132,34.39,35.44,83359,0
+WEBS.US,D,20250113,000000,36.29,36.9473,35.71,35.88,57755,0
+WEBS.US,D,20250114,000000,35.12,36.17,34.47,35.68,38546,0
+WEBS.US,D,20250115,000000,33.428,34,33.06,33.62,32554,0
+WEBS.US,D,20250116,000000,33.74,33.76,32.8093,33.76,12830,0
+WEBS.US,D,20250117,000000,32.1456,33.24,32.02,32.64,19300,0
+WEBS.US,D,20250121,000000,31.651,32.4722,31.32,31.83,32958,0
+WEBS.US,D,20250122,000000,30,30.299,29.58,30.15,77102,0
+WEBS.US,D,20250123,000000,30.53,30.73,29.3586,29.3586,106890,0
+WEBS.US,D,20250124,000000,29.2,29.63,28.95,29.31,90009,0
+WEBS.US,D,20250127,000000,32,32,29.6692,30.52,118382,0
+WEBS.US,D,20250128,000000,29.901,30.5641,28.25,28.55,83580,0
+WEBS.US,D,20250129,000000,28.43,29.1,28.328,28.6756,65953,0
+WEBS.US,D,20250130,000000,28.25,28.76,27.42,28.25,55026,0
+WEBS.US,D,20250131,000000,27.22,28.0401,26.75,27.91,136121,0
+WEBS.US,D,20250203,000000,29.39,29.44,27.68,28.15,134854,0
+WEBS.US,D,20250204,000000,27.9,28.0735,27.37,27.44,105311,0
+WEBS.US,D,20250205,000000,28.2496,28.45,27.45,27.52,39247,0
+WEBS.US,D,20250206,000000,27.9499,28.17,27.4,27.65,110907,0
+WEBS.US,D,20250207,000000,27.52,28.24,26.91,28.18,179447,0
+WEBS.US,D,20250210,000000,27.3401,27.73,27.1,27.39,69189,0
+WEBS.US,D,20250211,000000,28.0343,28.52,27.7534,28.0799,48901,0
+WEBS.US,D,20250212,000000,28.96,29,27.84,27.88,66444,0
+WEBS.US,D,20250213,000000,27.5,28.11,27.0338,27.06,83718,0
+WEBS.US,D,20250214,000000,26.97,27.27,26.6623,26.75,81832,0
+WEBS.US,D,20250218,000000,26.59,27.6,26.51,27.02,58447,0
+WEBS.US,D,20250219,000000,27.72,28.55,27.71,27.97,99901,0
+WEBS.US,D,20250220,000000,28.49,29.79,28.45,29.25,76317,0
+WEBS.US,D,20250221,000000,29.11,31.88,29.11,31.8,128390,0
+WEBS.US,D,20250224,000000,31.75,33.6441,31.6656,32.91,188105,0
+WEBS.US,D,20250225,000000,33.39,35.58,33.33,34.16,162487,0
+WEBS.US,D,20250226,000000,33.01,33.35,31.87,33.12,85948,0
+WEBS.US,D,20250227,000000,32.02,35.339,31.95,35.26,139364,0
+WEBS.US,D,20250228,000000,35.5,35.7612,33.645,33.78,85909,0
+WEBS.US,D,20250303,000000,32.9,36.39,32.9,35.67,101586,0
+WEBS.US,D,20250304,000000,36.92,38.8443,34.73,36.13,122176,0
+WEBS.US,D,20250305,000000,36.09,36.8,34.315,34.36,64132,0
+WEBS.US,D,20250306,000000,36.535,39.04,35.32,38.77,105127,0
+WEBS.US,D,20250307,000000,39.425,42.6799,38.15,39.11,90981,0
+WEBS.US,D,20250310,000000,41.94,45.24,41.41,44.08,124554,0
+WEBS.US,D,20250311,000000,44.07,44.7059,41.57,43.45,127052,0
+WEBS.US,D,20250312,000000,40.41,43.2513,39.92,41.63,58539,0
+WEBS.US,D,20250313,000000,42.6625,45.73,41.89,45.37,83849,0
+WEBS.US,D,20250314,000000,43.2,43.5436,41.3801,41.52,73053,0
+WEBS.US,D,20250317,000000,41.19,41.23,39.33,40.23,38997,0
+WEBS.US,D,20250318,000000,41.5,43.8,41.1424,42.43,56505,0
+WEBS.US,D,20250319,000000,41.85,42.135,39.1963,40.3,43062,0
+WEBS.US,D,20250320,000000,41.48,41.48,38.81,40.78,53175,0
+WEBS.US,D,20250321,000000,42.24,42.63,39.83,39.97,55522,0
+WEBS.US,D,20250324,000000,37.69,37.8334,36.66,36.89,91153,0
+WEBS.US,D,20250325,000000,35.77,36.3,35.28,35.69,42059,0
+WEBS.US,D,20250326,000000,35.92,38.49,35.68,38.16,68644,0
+WEBS.US,D,20250327,000000,38.8,39.778,37.9567,39.21,84984,0
+WEBS.US,D,20250328,000000,39.9,43.5,39.8,43.26,123253,0
+WEBS.US,D,20250331,000000,45.66,47.4924,43.6,44.01,117606,0
+WEBS.US,D,20250401,000000,44.45,45.39,42.57,42.72,93120,0
+WEBS.US,D,20250402,000000,44.47,44.47,40,41.31,68265,0
+WEBS.US,D,20250403,000000,47.338,49.5,46.4,49.01,156342,0
+WEBS.US,D,20250404,000000,54.716,58,52.8619,57.38,148666,0
+WEBS.US,D,20250407,000000,64.37,65.1,48.34,56.04,163756,0
+WEBS.US,D,20250408,000000,48.57,59.62,48,57.28,106282,0
+WEBS.US,D,20250409,000000,58.5,58.89,37.901,38.64,121778,0
+WEBS.US,D,20250410,000000,41.35,46.4408,40.94,43.41,119889,0
+WEBS.US,D,20250411,000000,44.23,45.14,41.9,41.95,78599,0
+WEBS.US,D,20250414,000000,39.35,42.68,39.34,41.8,94933,0
+WEBS.US,D,20250415,000000,41.68,41.9047,40.11,41.4,49090,0
+WEBS.US,D,20250416,000000,43.38,45.28,41.38,43.61,58410,0
+WEBS.US,D,20250417,000000,43.5115,45,43.01,44.2,40475,0
+WEBS.US,D,20250421,000000,45.7,48.97,45.201,47.94,50910,0
+WEBS.US,D,20250422,000000,45.7101,46.0154,42.25,43.11,52084,0
+WEBS.US,D,20250423,000000,38.666,40.22,36.98,39.89,98772,0
+WEBS.US,D,20250424,000000,39.1601,39.36,35.31,35.5,169772,0
+WEBS.US,D,20250425,000000,34.88,35.34,34.1,34.2,68163,0
+WEBS.US,D,20250428,000000,33.89,35.4,33.6021,34.24,55690,0
+WEBS.US,D,20250429,000000,34.1,34.79,33.17,33.36,69238,0
+WEBS.US,D,20250430,000000,35.47,36.05,33.19,33.19,75538,0
+WEBS.US,D,20250501,000000,31.0709,32.25,30.76,31.785,93859,0
+WEBS.US,D,20250502,000000,31.0888,31.2527,29.73,30.14,102764,0
+WEBS.US,D,20250505,000000,31.21,31.43,29.8501,30.38,62350,0
+WEBS.US,D,20250506,000000,31.6826,31.83,30.4,31.16,89142,0
+WEBS.US,D,20250507,000000,30.9767,32.38,30.675,31.42,66108,0
+WEBS.US,D,20250508,000000,30.365,30.92,29.47,30.19,92104,0
+WEBS.US,D,20250509,000000,30.015,31.2999,29.8,30.86,78101,0
+WEBS.US,D,20250512,000000,27.36,28.266,27.18,27.23,42907,0
+WEBS.US,D,20250513,000000,26.86,26.89,25.4627,25.87,38548,0
+WEBS.US,D,20250514,000000,25.64,25.8198,25.2792,25.38,29046,0
+WEBS.US,D,20250515,000000,25.74,26.08,25.23,25.6,25293,0
+WEBS.US,D,20250516,000000,25.549,25.549,25.05,25.06,22935,0
+WEBS.US,D,20250519,000000,26.06,26.2,25.08,25.15,19258,0
+WEBS.US,D,20250520,000000,25.66,26.1,25.56,25.56,14678,0
+WEBS.US,D,20250521,000000,26.1076,26.6,25.114813,26.32,57103,0
+WEBS.US,D,20250522,000000,25.88,26.27,25.28,25.74,37055,0
+WEBS.US,D,20250523,000000,27.185,27.52,26.47,27,58150,0
+WEBS.US,D,20250527,000000,26.0026,26.395,25.4,25.49,49373,0
+WEBS.US,D,20250528,000000,25.31,25.87,25.16,25.8,17831,0
+WEBS.US,D,20250529,000000,25.6,26.7199,25.15,26.17,30439,0
+WEBS.US,D,20250530,000000,26.44,27.15,25.64,25.77,32155,0
+WEBS.US,D,20250602,000000,26.1001,26.55,25.1616,25.18,45264,0
+WEBS.US,D,20250603,000000,25.16,25.456,24.6767,24.87,23984,0
+WEBS.US,D,20250604,000000,24.5,24.76,24.05,24.12,45144,0
+WEBS.US,D,20250605,000000,23.94,24.1295,23.21,23.88,56101,0
+WEBS.US,D,20250606,000000,23.28,23.46,22.9,23.02,41346,0
+WEBS.US,D,20250609,000000,22.87,23.31,22.77,23.15,45005,0
+WEBS.US,D,20250610,000000,23.18,23.82,23.16,23.36,18078,0
+WEBS.US,D,20250611,000000,23.39,23.83,23.18,23.59,47614,0
+WEBS.US,D,20250612,000000,23.7992,24.01,23.49,23.86,20299,0
+WEBS.US,D,20250613,000000,24.78,25.12,24.16,24.95,91974,0
+WEBS.US,D,20250616,000000,24.3752,24.3752,23.71,23.71,37105,0
+WEBS.US,D,20250617,000000,23.84,24.296,23.7,24.25,35923,0
+WEBS.US,D,20250618,000000,23.95,24.52,23.84,24.52,52504,0
+WEBS.US,D,20250620,000000,23.995,25.2,23.8615,25.13,27697,0
+WEBS.US,D,20250623,000000,25.29,25.75,24.24,24.28,121983,0
+WEBS.US,D,20250624,000000,23.2,23.321,22.57,22.73,63954,0
+WEBS.US,D,20250625,000000,22.52,23.1,22.3,23.02,30685,0
+WEBS.US,D,20250626,000000,22.82,22.89,21.83,21.91,75753,0
+WEBS.US,D,20250627,000000,21.6528,21.99,21.105,21.13,195288,0
+WEBS.US,D,20250630,000000,20.5506,20.98,20.5506,20.71,156152,0
+WEBS.US,D,20250701,000000,21.0655,21.9331,20.82,21.49,39091,0
+WEBS.US,D,20250702,000000,21.61,21.88,21.52,21.57,17036,0
+WEBS.US,D,20250703,000000,21,21.12,20.643,20.79,58302,0
+WEBS.US,D,20250707,000000,20.85,21.11,20.7,20.8,86886,0
+WEBS.US,D,20250708,000000,20.8008,21.4314,20.79,21.18,31603,0
+WEBS.US,D,20250709,000000,21.1,21.1,20.6525,20.72,90801,0
+WEBS.US,D,20250710,000000,21.0799,21.8187,21.0799,21.55,88546,0
+WEBS.US,D,20250711,000000,21.7599,22.03,21.555,22.03,27868,0
+WEBS.US,D,20250714,000000,21.9378,22.04,21.185,21.36,28880,0
+WEBS.US,D,20250715,000000,21.52,21.7,21.09,21.7,33684,0
+WEBS.US,D,20250716,000000,21.48,22.17,21.48,21.69,33546,0
+WEBS.US,D,20250717,000000,21.4918,21.66,21.05,21.14,41612,0
+WEBS.US,D,20250718,000000,21.07,21.49,21,21.02,49440,0
+WEBS.US,D,20250721,000000,20.95,20.96,20.3505,20.59,51558,0
+WEBS.US,D,20250722,000000,20.53,21.27,20.43,20.86,48440,0
+WEBS.US,D,20250723,000000,20.71,20.9,20.6,20.665,52497,0
+WEBS.US,D,20250724,000000,20.2985,20.5999,20.18,20.5,51813,0
+WEBS.US,D,20250725,000000,20.4399,20.44,20,20.17,66749,0
+WEBS.US,D,20250728,000000,20.0024,20.27,19.9208,20.1,50113,0
+WEBS.US,D,20250729,000000,20.065,20.77,20.065,20.63,63431,0
+WEBS.US,D,20250730,000000,20.502,20.8095,20.26,20.55,51499,0
+WEBS.US,D,20250731,000000,19,19.97,18.9801,19.87,133809,0
+WEBS.US,D,20250801,000000,21.209,22.0798,21.15,21.87,125758,0
+WEBS.US,D,20250804,000000,21.2301,21.335,20.63,20.63,105778,0
+WEBS.US,D,20250805,000000,20.5,21.35,20.38,21.33,171989,0
+WEBS.US,D,20250806,000000,20.75,20.79,19.57,19.57,103076,0
+WEBS.US,D,20250807,000000,19.16,20.67,19,20.04,140270,0
+WEBS.US,D,20250808,000000,20.02,20.455,19.99,20.27,39131,0
+WEBS.US,D,20250811,000000,20.34,20.9454,20.29,20.84,80605,0
+WEBS.US,D,20250812,000000,20.54,20.8858,20.1,20.12,46044,0
+WEBS.US,D,20250813,000000,19.9,20.36,19.85,20.14,28196,0
+WEBS.US,D,20250814,000000,20.3252,20.42,19.96,20.26,72890,0
+WEBS.US,D,20250815,000000,20.46,20.47,19.81,19.98,44585,0
+WEBS.US,D,20250818,000000,20.17,20.2083,19.75,19.78,45220,0
+WEBS.US,D,20250819,000000,19.93,20.7685,19.93,20.56,60818,0
+WEBS.US,D,20250820,000000,20.8,21.8,20.8,20.89,87588,0
+WEBS.US,D,20250821,000000,21.26,21.43,20.9879,21.07,50010,0
+WEBS.US,D,20250822,000000,20.88,20.99,19.89,19.92,115652,0
+WEBS.US,D,20250825,000000,20,20.02,19.6649,19.92,50568,0
+WEBS.US,D,20250826,000000,19.969,20.16,19.83,19.89,34688,0
+WEBS.US,D,20250827,000000,19.8,19.88,19.58,19.71,26157,0
+WEBS.US,D,20250828,000000,19.6752,19.6752,18.57,18.71,67835,0
+WEBS.US,D,20250829,000000,18.91,19.43,18.8539,19.13,40085,0
+WEBS.US,D,20250902,000000,20.31,20.5183,19.68,19.68,55527,0
+WEBS.US,D,20250903,000000,19.23,19.3299,18.86,18.86,60263,0
+WEBS.US,D,20250904,000000,18.86,19.174,18.359,18.387,105529,0
+WEBS.US,D,20250905,000000,18.1055,18.72,18,18.31,85450,0
+WEBS.US,D,20250908,000000,18.045,18.1,17.8704,18.06,27220,0
+WEBS.US,D,20250909,000000,17.92,17.97,17.46,17.48,62613,0
+WEBS.US,D,20250910,000000,17.5643,17.97,17.35,17.87,46166,0
+WEBS.US,D,20250911,000000,17.817,17.817,17.58,17.78,43860,0
+WEBS.US,D,20250912,000000,18.1245,18.53,18.0996,18.53,32909,0
+WEBS.US,D,20250915,000000,18.19,18.27,17.59,17.68,76817,0
+WEBS.US,D,20250916,000000,17.75,17.99,17.63,17.87,40231,0
+WEBS.US,D,20250917,000000,17.7095,18.29,17.581,17.71,26072,0
+WEBS.US,D,20250918,000000,17.38,17.429,17.19,17.38,63107,0
+WEBS.US,D,20250919,000000,17.14,17.33,17.03,17.08,86882,0
+WEBS.US,D,20250922,000000,17.295,17.4495,17.13,17.23,48304,0
+WEBS.US,D,20250923,000000,17.13,17.7517,17,17.67,39742,0
+WEBS.US,D,20250924,000000,17.5095,18.1294,17.49,17.95,28589,0
+WEBS.US,D,20250925,000000,18.46,18.7372,17.98,18.17,60505,0
+WEBS.US,D,20250926,000000,18.2,18.43,18,18.01,43642,0
+WEBS.US,D,20250929,000000,17.63,17.8134,17.35,17.7,27993,0
+WEBS.US,D,20250930,000000,18,18.71,17.83,18.41,42902,0
+WEBS.US,D,20251001,000000,18.94,18.94,18.6,18.68,22106,0
+WEBS.US,D,20251002,000000,18.4,18.98,18.36,18.38,37298,0
+WEBS.US,D,20251003,000000,18.57,18.895,18.33,18.84,41130,0
+WEBS.US,D,20251006,000000,18.65,18.815,17.929379,18.15,45201,0
+WEBS.US,D,20251007,000000,18.08,18.95,17.93,18.589,38079,0
+WEBS.US,D,20251008,000000,18.32,18.33,17.67,17.71,27159,0
+WEBS.US,D,20251009,000000,17.815,18.04,17.5,17.5,52546,0
+WEBS.US,D,20251010,000000,17.5,19.1065,17.191,19.06,99426,0
+WEBS.US,D,20251013,000000,18.37,18.74,18.1107,18.35,29293,0
+WEBS.US,D,20251014,000000,19.081,19.4937,18.17,18.5332,54196,0
+WEBS.US,D,20251015,000000,18.12,18.73,17.79,18.4,31497,0
+WEBS.US,D,20251016,000000,17.95,19.11,17.603,18.92,63338,0
+WEBS.US,D,20251017,000000,19,19.32,18.72,18.76,33256,0
+WEBS.US,D,20251020,000000,18.4,18.42,17.71,17.77,64799,0
+WEBS.US,D,20251021,000000,17.77,17.93,17.405,17.457,44923,0
+WEBS.US,D,20251022,000000,17.9001,18.953,17.9001,18.5768,81348,0
+WEBS.US,D,20251023,000000,18.5,18.5,18.09,18.177,47647,0
+WEBS.US,D,20251024,000000,17.76,17.88,17.6101,17.88,33499,0
+WEBS.US,D,20251027,000000,17.151,17.41,17.07,17.19,42683,0
+WEBS.US,D,20251028,000000,16.96,17.14,16.84,17.14,15215,0
+WEBS.US,D,20251029,000000,17.23,17.4745,17,17.1883,30580,0
+WEBS.US,D,20251030,000000,18.01,18.51,17.68,18.51,72028,0
+WEBS.US,D,20251031,000000,17.311,17.8,17.283,17.4058,65565,0
+WEBS.US,D,20251103,000000,16.99,17.71,16.925,17.4584,42941,0
+WEBS.US,D,20251104,000000,18.34,18.78,17.91,18.75,55743,0
+WEBS.US,D,20251105,000000,18.89,19,18.6155,18.85,48924,0
+WEBS.US,D,20251106,000000,19.03,20.2005,19,20.03,85665,0
+WEBS.US,D,20251107,000000,20.35,20.84,19.65,19.68,105730,0
+WEBS.US,D,20251110,000000,18.91,19.14,18.53,18.62,66007,0
+WEBS.US,D,20251111,000000,18.85,18.93,18.5107,18.6452,27117,0
+WEBS.US,D,20251112,000000,18.415,19.16,18.36,18.907,45108,0
+WEBS.US,D,20251113,000000,19.08,20.1299,18.99,20.07,81613,0
+WEBS.US,D,20251114,000000,21.15,21.25,19.73,20.31,67131,0
+WEBS.US,D,20251117,000000,20.31,21.38,19.9697,21.07,108024,0
+WEBS.US,D,20251118,000000,21.5462,22.19,20.9691,21.53,67194,0
+WEBS.US,D,20251119,000000,21.6656,22.25,21.1845,21.91,62775,0
+WEBS.US,D,20251120,000000,20.58,23.68,20.58,23.66,138792,0
+WEBS.US,D,20251121,000000,23.5,24.3,22.65,23.17,92911,0
+WEBS.US,D,20251124,000000,22.461,22.51,21.5773,21.6,44907,0
+WEBS.US,D,20251125,000000,21.23,21.705,20.45,20.547,70337,0
+WEBS.US,D,20251126,000000,20.5776,20.8,20.5,20.73,23212,0
+WEBS.US,D,20251128,000000,20.41,20.41,20,20.07,20975,0
+WEBS.US,D,20251201,000000,20.48,20.58,19.87,20.19,31033,0
+WEBS.US,D,20251202,000000,19.926,20.01,19.5279,19.68,17864,0
+WEBS.US,D,20251203,000000,20,20.13,19.619,19.72,16058,0
+WEBS.US,D,20251204,000000,19.98,20.11,19.7032,19.7499,10587,0
+WEBS.US,D,20251205,000000,19.86,19.86,19.02,19.42,123618,0
+WEBS.US,D,20251208,000000,19.37,19.78,19.31,19.56,14626,0
+WEBS.US,D,20251209,000000,19.74,19.8695,19.3,19.3703,19167,0
+WEBS.US,D,20251210,000000,19.51,19.74,19.12,19.3701,127334,0
+WEBS.US,D,20251211,000000,19.4,19.7,19.17,19.39,54425,0
+WEBS.US,D,20251212,000000,19.368,20.27,19.33,20.182,61793,0
+WEBS.US,D,20251215,000000,20.2675,20.865,19.96,20.73,91802,0
+WEBS.US,D,20251216,000000,21,21,20.34,20.58,37179,0
+WEBS.US,D,20251217,000000,20.25,21.39,20.16,21.39,57193,0
+WEBS.US,D,20251218,000000,20.6733,20.7399,20.08,20.57,45776,0
+WEBS.US,D,20251219,000000,20.3274,20.33,19.7075,19.963,18078,0
+WEBS.US,D,20251222,000000,19.5301,19.9,19.52,19.78,31357,0
+WEBS.US,D,20251223,000000,19.79,19.95,19.51,19.54,39860,0
+WEBS.US,D,20251224,000000,19.69,19.75,19.47,19.49,18089,0
+WEBS.US,D,20251226,000000,19.59,19.59,19.4189,19.4189,43395,0
+WEBS.US,D,20251229,000000,19.64,19.83,19.41,19.58,18969,0
+WEBS.US,D,20251230,000000,19.59,19.8,19.51,19.72,16256,0
+WEBS.US,D,20251231,000000,19.9899,20.2,19.73,20.18,20030,0
+WEBS.US,D,20260102,000000,20.14,21.3,19.89,20.99,37896,0
+WEBS.US,D,20260105,000000,20.58,20.65,19.68,20.157,38435,0
+WEBS.US,D,20260106,000000,20.2308,20.26,19.66,19.69,26668,0
+WEBS.US,D,20260107,000000,19.65,19.8325,19.2,19.57,17741,0
+WEBS.US,D,20260108,000000,19.83,20.305,19.76,20.1832,31119,0
+WEBS.US,D,20260109,000000,20.29,20.7735,20.03,20.3,23757,0
+WEBS.US,D,20260112,000000,20.56,20.7,20.12,20.2482,8804,0
+WEBS.US,D,20260113,000000,20.17,20.77,19.9224,20.48,28301,0
+WEBS.US,D,20260114,000000,20.85,21.805,20.7253,21.54,31017,0
+WEBS.US,D,20260115,000000,21.03,21.45,20.95,21.39,19573,0
+WEBS.US,D,20260116,000000,21.28,22.03,21.11,22.03,31027,0
+WEBS.US,D,20260120,000000,23.3195,23.57,22.7,23.47,64322,0
+WEBS.US,D,20260121,000000,23.89,23.93,22.83,23.21,71929,0
+WEBS.US,D,20260122,000000,22.15,22.26,21.645,21.8864,57349,0
+WEBS.US,D,20260123,000000,22.05,22.13,21.394,21.73,13171,0
+WEBS.US,D,20260126,000000,21,21.27,20.431,20.72,35222,0
+WEBS.US,D,20260127,000000,20.28,20.73,20.2,20.3349,37529,0
+WEBS.US,D,20260128,000000,20.14,20.83,19.87,20.7,16298,0
+WEBS.US,D,20260129,000000,20.96,21.9898,20.75,21,44006,0
+WEBS.US,D,20260130,000000,21.29,22.2892,21.29,22.11,34749,0
+WEBS.US,D,20260202,000000,22.15,22.34,21.31,21.77,33062,0
+WEBS.US,D,20260203,000000,22.28,24.56,22,24.01,76350,0
+WEBS.US,D,20260204,000000,24.45,25.92,24.31,25.38,68094,0
+WEBS.US,D,20260205,000000,26.66,27.26,25.84,26.94,151295,0
+WEBS.US,D,20260206,000000,26.92,28.19,26.17,26.22,81734,0
+WEBS.US,D,20260209,000000,27,27,25.21,25.41,33172,0
+WEBS.US,D,20260210,000000,25.07,25.45,24.27,25.45,36858,0
+WEBS.US,D,20260211,000000,24.87,27.55,24.8504,27.03,134479,0
+WEBS.US,D,20260212,000000,27.58,30.23,27.29,29.82,144299,0
+WEBS.US,D,20260213,000000,29.62,30.33,28.4,29.18,166045,0
+WEBS.US,D,20260217,000000,29.68,30.6513,28.75,29.46,58397,0
+WEBS.US,D,20260218,000000,29.99,30.0303,28.1,28.403,77395,0
diff --git a/daily/us/nyse etfs/2/wtai.us.txt b/daily/us/nyse etfs/2/wtai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea4849ea2f6cb5f3674576514870270c2f776e65
--- /dev/null
+++ b/daily/us/nyse etfs/2/wtai.us.txt	
@@ -0,0 +1,1051 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTAI.US,D,20211210,000000,25,25.16,24.721,24.7802,7998,0
+WTAI.US,D,20211213,000000,24.73,24.78,24.45,24.4588,3085,0
+WTAI.US,D,20211214,000000,24.05,24.13,23.89,23.9888,1847,0
+WTAI.US,D,20211215,000000,24.12,24.6505,24.12,24.6505,882,0
+WTAI.US,D,20211216,000000,26.04,26.04,23.93,24.0031,1766,0
+WTAI.US,D,20211217,000000,24.17,24.219,24.12,24.12,663,0
+WTAI.US,D,20211220,000000,23.7,23.74,23.6486,23.66,2265,0
+WTAI.US,D,20211221,000000,24.06,24.3772,23.91,24.3772,799,0
+WTAI.US,D,20211222,000000,24.6495,24.6495,24.6495,24.6495,288,0
+WTAI.US,D,20211223,000000,24.86,24.86,24.86,24.86,100,0
+WTAI.US,D,20211227,000000,25.04,25.0695,25.04,25.0695,180,0
+WTAI.US,D,20211228,000000,24.7297,24.7297,24.7297,24.7297,34,0
+WTAI.US,D,20211229,000000,24.76,24.76,24.52,24.639,1251,0
+WTAI.US,D,20211230,000000,25.02,25.02,24.8185,24.8185,2203,0
+WTAI.US,D,20211231,000000,24.8199,24.8199,24.6063,24.6063,466,0
+WTAI.US,D,20220103,000000,24.919,24.919,24.9105,24.9105,265,0
+WTAI.US,D,20220104,000000,25.005,25.005,24.375,24.6266,884,0
+WTAI.US,D,20220105,000000,24.35,24.35,23.687,23.687,1411,0
+WTAI.US,D,20220106,000000,23.57,23.695,23.35,23.63,631,0
+WTAI.US,D,20220107,000000,23.63,23.829,23.3799,23.3924,1222,0
+WTAI.US,D,20220110,000000,22.87,23.2713,22.87,23.2713,793,0
+WTAI.US,D,20220111,000000,23.77,23.83,23.77,23.83,603,0
+WTAI.US,D,20220112,000000,24.2001,24.2001,23.9228,23.9228,859,0
+WTAI.US,D,20220113,000000,23.3765,23.3765,23.3765,23.3765,271,0
+WTAI.US,D,20220114,000000,23.39,23.43,23.39,23.43,428,0
+WTAI.US,D,20220118,000000,22.881,22.93,22.8694,22.8694,763,0
+WTAI.US,D,20220119,000000,23.15,23.24,22.6302,22.6302,23229,0
+WTAI.US,D,20220120,000000,22.935,22.935,22.4251,22.4251,220,0
+WTAI.US,D,20220121,000000,22.129,22.129,21.6571,21.6571,327,0
+WTAI.US,D,20220124,000000,20.749,21.5,20.5,21.5,562,0
+WTAI.US,D,20220125,000000,20.8772,20.8772,20.8772,20.8772,37,0
+WTAI.US,D,20220126,000000,20.8139,20.8139,20.8139,20.8139,21,0
+WTAI.US,D,20220127,000000,20.465,20.465,20.1311,20.1311,347,0
+WTAI.US,D,20220128,000000,20.4987,20.4987,20.4987,20.4987,134,0
+WTAI.US,D,20220131,000000,21.6658,21.6658,21.6658,21.6658,122,0
+WTAI.US,D,20220201,000000,22.0548,22.0548,22.0548,22.0548,44,0
+WTAI.US,D,20220202,000000,22.2149,22.2149,21.82,21.94,1896,0
+WTAI.US,D,20220203,000000,21.1377,21.1377,21.1377,21.1377,21,0
+WTAI.US,D,20220204,000000,21.621,21.621,21.562,21.562,106,0
+WTAI.US,D,20220207,000000,21.39,21.39,21.38,21.39,701,0
+WTAI.US,D,20220208,000000,21.77,21.77,21.76,21.77,742,0
+WTAI.US,D,20220209,000000,22.5,22.5,22.49,22.5,500,0
+WTAI.US,D,20220210,000000,22.415,22.415,21.9759,21.9759,468,0
+WTAI.US,D,20220211,000000,21.328,21.328,21.328,21.328,16,0
+WTAI.US,D,20220214,000000,21.06,21.06,20.9753,20.9753,594,0
+WTAI.US,D,20220215,000000,21.295,21.743,21.295,21.743,117,0
+WTAI.US,D,20220216,000000,21.81,21.81,21.81,21.81,272,0
+WTAI.US,D,20220217,000000,21.389,21.39,20.9693,20.9693,2992,0
+WTAI.US,D,20220218,000000,20.65,20.7118,20.65,20.7118,221,0
+WTAI.US,D,20220222,000000,20.184,20.184,20.184,20.184,189,0
+WTAI.US,D,20220223,000000,20.2451,20.26,19.8489,19.8489,1343,0
+WTAI.US,D,20220224,000000,20.0747,20.0747,20.0747,20.0747,230,0
+WTAI.US,D,20220225,000000,20.43,20.53,20.43,20.53,792,0
+WTAI.US,D,20220228,000000,20.61,20.61,20.5,20.5908,398,0
+WTAI.US,D,20220301,000000,20.65,20.65,20.3375,20.3375,562,0
+WTAI.US,D,20220302,000000,20.62,20.62,20.62,20.62,323,0
+WTAI.US,D,20220303,000000,20.0498,20.0498,20.0498,20.0498,52,0
+WTAI.US,D,20220304,000000,19.31,19.31,19.31,19.31,100,0
+WTAI.US,D,20220307,000000,18.42,18.42,18.364,18.364,268,0
+WTAI.US,D,20220308,000000,18.401,18.679,18.3899,18.3899,2341,0
+WTAI.US,D,20220309,000000,19.0299,19.0766,19.0299,19.0766,300,0
+WTAI.US,D,20220310,000000,18.95,18.95,18.8829,18.8829,359,0
+WTAI.US,D,20220311,000000,18.479,18.479,18.232,18.232,690,0
+WTAI.US,D,20220314,000000,18,18,17.6686,17.6686,2096,0
+WTAI.US,D,20220315,000000,17.91,18.0872,17.91,18.0872,207,0
+WTAI.US,D,20220316,000000,18.44,19.2427,18.44,19.2427,2430,0
+WTAI.US,D,20220317,000000,19.472,19.66,19.472,19.66,1751,0
+WTAI.US,D,20220318,000000,19.57,20.0775,19.57,20.0775,372,0
+WTAI.US,D,20220321,000000,19.8965,19.8965,19.83,19.8683,810,0
+WTAI.US,D,20220322,000000,20.29,20.29,20.2621,20.2621,120,0
+WTAI.US,D,20220323,000000,20.08,20.08,20.03,20.03,581,0
+WTAI.US,D,20220324,000000,20.369,20.369,20.369,20.369,25,0
+WTAI.US,D,20220325,000000,19.92,20.03,19.92,20.03,205,0
+WTAI.US,D,20220328,000000,19.99,20.1486,19.99,20.1486,146,0
+WTAI.US,D,20220329,000000,20.841,20.844,20.841,20.844,1114,0
+WTAI.US,D,20220330,000000,20.8,20.8,20.4301,20.4301,147,0
+WTAI.US,D,20220331,000000,20.0798,20.0798,20.0798,20.0798,12,0
+WTAI.US,D,20220401,000000,20.09,20.09,20.09,20.09,202,0
+WTAI.US,D,20220404,000000,20.5725,20.5725,20.5725,20.5725,12,0
+WTAI.US,D,20220405,000000,19.8864,19.8864,19.8864,19.8864,12,0
+WTAI.US,D,20220406,000000,19.2704,19.2704,19.2704,19.2704,10,0
+WTAI.US,D,20220407,000000,19,19.1661,19,19.1661,2204,0
+WTAI.US,D,20220408,000000,18.9,18.9,18.7928,18.7928,108,0
+WTAI.US,D,20220411,000000,18.38,18.38,18.3686,18.3686,107,0
+WTAI.US,D,20220412,000000,18.2789,18.2789,18.2789,18.2789,54,0
+WTAI.US,D,20220413,000000,18.45,18.8043,18.45,18.8043,100,0
+WTAI.US,D,20220414,000000,18.2548,18.2548,18.2548,18.2548,1,0
+WTAI.US,D,20220418,000000,18.07,18.07,18.07,18.07,268,0
+WTAI.US,D,20220419,000000,18.5063,18.5063,18.5063,18.5063,10,0
+WTAI.US,D,20220420,000000,18.3107,18.3107,18.3107,18.3107,8,0
+WTAI.US,D,20220421,000000,17.8743,17.8743,17.8743,17.8743,17,0
+WTAI.US,D,20220422,000000,17.4937,17.4937,17.44,17.44,777,0
+WTAI.US,D,20220425,000000,17.27,17.6694,17.27,17.6694,4667,0
+WTAI.US,D,20220426,000000,17.229,17.229,17.0325,17.0325,101,0
+WTAI.US,D,20220427,000000,17.0646,17.0646,17.0646,17.0646,53,0
+WTAI.US,D,20220428,000000,17.48,17.48,17.48,17.48,225,0
+WTAI.US,D,20220429,000000,17.32,17.32,17.1117,17.1117,119,0
+WTAI.US,D,20220502,000000,16.98,17.37,16.98,17.37,341,0
+WTAI.US,D,20220503,000000,17.4,17.4,17.4,17.4,126,0
+WTAI.US,D,20220504,000000,17.31,17.89,17.31,17.89,621,0
+WTAI.US,D,20220505,000000,16.9878,16.9878,16.9878,16.9878,43,0
+WTAI.US,D,20220506,000000,16.7169,16.7169,16.7169,16.7169,3,0
+WTAI.US,D,20220509,000000,15.97,15.97,15.9082,15.9082,362,0
+WTAI.US,D,20220510,000000,16.09,16.09,15.9584,15.9584,183,0
+WTAI.US,D,20220511,000000,15.49,15.49,15.41,15.41,364,0
+WTAI.US,D,20220512,000000,15.23,15.61,15.23,15.5089,1153,0
+WTAI.US,D,20220513,000000,15.72,16.3964,15.72,16.3964,1301,0
+WTAI.US,D,20220516,000000,16.15,16.15,16.15,16.15,108,0
+WTAI.US,D,20220517,000000,16.7352,16.7352,16.7352,16.7352,21,0
+WTAI.US,D,20220518,000000,16.0621,16.0621,16.0621,16.0621,15,0
+WTAI.US,D,20220519,000000,16.3898,16.3898,16.3898,16.3898,7,0
+WTAI.US,D,20220520,000000,16.13,16.4093,16.13,16.4093,582,0
+WTAI.US,D,20220523,000000,16.6,16.6,16.58,16.6,2484,0
+WTAI.US,D,20220524,000000,16,16,15.9978,15.9978,171,0
+WTAI.US,D,20220525,000000,16.1899,16.1899,16.1899,16.1899,503,0
+WTAI.US,D,20220526,000000,16.6515,16.6515,16.6515,16.6515,3,0
+WTAI.US,D,20220527,000000,16.88,17.1611,16.88,17.1611,2000,0
+WTAI.US,D,20220531,000000,17.315,17.37,17.2509,17.2509,460,0
+WTAI.US,D,20220601,000000,17,17.04,17,17.04,286,0
+WTAI.US,D,20220602,000000,17.6223,17.6223,17.6223,17.6223,5,0
+WTAI.US,D,20220603,000000,17.1858,17.1858,17.1858,17.1858,5,0
+WTAI.US,D,20220606,000000,17.5099,17.5099,17.24,17.247,494,0
+WTAI.US,D,20220607,000000,17.3793,17.3793,17.3793,17.3793,6,0
+WTAI.US,D,20220608,000000,17.2584,17.2584,17.2584,17.2584,101,0
+WTAI.US,D,20220609,000000,16.76,16.76,16.76,16.76,100,0
+WTAI.US,D,20220610,000000,16.37,16.37,16.21,16.21,213,0
+WTAI.US,D,20220613,000000,15.172,15.172,15.172,15.172,138,0
+WTAI.US,D,20220614,000000,15.245,15.245,15.245,15.245,101,0
+WTAI.US,D,20220615,000000,15.4,15.58,15.4,15.58,128,0
+WTAI.US,D,20220616,000000,14.8035,14.8035,14.8035,14.8035,28,0
+WTAI.US,D,20220617,000000,15.11,15.11,15.11,15.11,133,0
+WTAI.US,D,20220621,000000,15.38,15.63,15.37,15.41,2098,0
+WTAI.US,D,20220622,000000,15.3164,15.3164,15.3164,15.3164,20,0
+WTAI.US,D,20220623,000000,15.48,15.5578,15.375,15.5578,1497,0
+WTAI.US,D,20220624,000000,15.89,16.17,15.85,16.17,1445,0
+WTAI.US,D,20220627,000000,16.25,16.25,16.1,16.1,1481,0
+WTAI.US,D,20220628,000000,15.979,15.979,15.6735,15.6735,604,0
+WTAI.US,D,20220629,000000,15.47,15.47,15.4152,15.4152,242,0
+WTAI.US,D,20220630,000000,15.17,15.17,15.07,15.07,808,0
+WTAI.US,D,20220701,000000,14.98,15.05,14.98,15.05,1403,0
+WTAI.US,D,20220705,000000,15.02,15.2941,15.02,15.2941,441,0
+WTAI.US,D,20220706,000000,15.28,15.4019,15.27,15.4019,1421,0
+WTAI.US,D,20220707,000000,15.5,15.89,15.5,15.89,809,0
+WTAI.US,D,20220708,000000,15.79,15.99,15.79,15.975,1919,0
+WTAI.US,D,20220711,000000,15.4,15.52,15.36,15.37,7135,0
+WTAI.US,D,20220712,000000,15.1957,15.1957,15.1957,15.1957,16,0
+WTAI.US,D,20220713,000000,14.97,15.2293,14.97,15.2293,273,0
+WTAI.US,D,20220714,000000,15.07,15.1802,15.07,15.1802,279,0
+WTAI.US,D,20220715,000000,15.48,15.48,15.48,15.48,200,0
+WTAI.US,D,20220718,000000,15.5294,15.5294,15.5294,15.5294,27,0
+WTAI.US,D,20220719,000000,16,16.08,16,16.06,1442,0
+WTAI.US,D,20220720,000000,16.55,16.55,16.5278,16.5278,122,0
+WTAI.US,D,20220721,000000,16.88,16.88,16.88,16.88,100,0
+WTAI.US,D,20220722,000000,16.47,16.47,16.47,16.47,360,0
+WTAI.US,D,20220725,000000,16.33,16.33,16.33,16.33,300,0
+WTAI.US,D,20220726,000000,16,16,16,16,233,0
+WTAI.US,D,20220727,000000,16.48,16.6837,16.48,16.6837,100,0
+WTAI.US,D,20220728,000000,16.63,16.84,16.62,16.82,2221,0
+WTAI.US,D,20220729,000000,16.94,16.94,16.94,16.94,275,0
+WTAI.US,D,20220801,000000,16.963,16.963,16.963,16.963,90,0
+WTAI.US,D,20220802,000000,16.9385,17.199,16.9385,16.9711,1090,0
+WTAI.US,D,20220803,000000,17.4374,17.4374,17.4374,17.4374,39,0
+WTAI.US,D,20220804,000000,17.569,17.569,17.569,17.569,19,0
+WTAI.US,D,20220805,000000,17.51,17.51,17.3998,17.441,1005,0
+WTAI.US,D,20220808,000000,17.56,17.56,17.44,17.44,783,0
+WTAI.US,D,20220809,000000,16.98,16.98,16.96,16.96,452,0
+WTAI.US,D,20220810,000000,17.3518,17.6221,17.3518,17.6221,413,0
+WTAI.US,D,20220811,000000,17.57,17.57,17.57,17.57,149,0
+WTAI.US,D,20220812,000000,17.91,17.91,17.91,17.91,105,0
+WTAI.US,D,20220815,000000,17.91,17.9945,17.91,17.9945,443,0
+WTAI.US,D,20220816,000000,17.94,18.1,17.94,18.028,521,0
+WTAI.US,D,20220817,000000,17.82,17.82,17.6564,17.6564,183,0
+WTAI.US,D,20220818,000000,17.7367,17.7367,17.7367,17.7367,1,0
+WTAI.US,D,20220819,000000,17.1,17.2349,17.1,17.2349,195,0
+WTAI.US,D,20220822,000000,16.99,16.99,16.685,16.71,5461,0
+WTAI.US,D,20220823,000000,16.7234,16.7234,16.7234,16.7234,100,0
+WTAI.US,D,20220824,000000,16.8798,16.8798,16.8798,16.8798,3,0
+WTAI.US,D,20220825,000000,17.3302,17.3302,17.3302,17.3302,30,0
+WTAI.US,D,20220826,000000,16.7033,16.7033,16.7033,16.7033,61,0
+WTAI.US,D,20220829,000000,16.4276,16.4276,16.4276,16.4276,67,0
+WTAI.US,D,20220830,000000,16.29,16.29,16.2668,16.2668,622,0
+WTAI.US,D,20220831,000000,16.35,16.36,16.2678,16.2678,637,0
+WTAI.US,D,20220901,000000,15.735,15.8514,15.59,15.8514,618,0
+WTAI.US,D,20220902,000000,15.87,15.87,15.6601,15.6601,102,0
+WTAI.US,D,20220906,000000,15.53,15.5455,15.53,15.5455,177,0
+WTAI.US,D,20220907,000000,15.5,15.8247,15.5,15.8247,300,0
+WTAI.US,D,20220908,000000,15.8702,15.8702,15.8702,15.8702,6,0
+WTAI.US,D,20220909,000000,16.3361,16.3361,16.3361,16.3361,74,0
+WTAI.US,D,20220912,000000,16.4901,16.5287,16.4901,16.5287,782,0
+WTAI.US,D,20220913,000000,16.4901,16.4901,15.8174,15.8174,10,0
+WTAI.US,D,20220914,000000,15.95,15.9505,15.95,15.9505,506,0
+WTAI.US,D,20220915,000000,15.889,15.889,15.7567,15.7567,335,0
+WTAI.US,D,20220916,000000,15.5,15.5161,15.5,15.5161,708,0
+WTAI.US,D,20220919,000000,15.5952,15.5952,15.5952,15.5952,9,0
+WTAI.US,D,20220920,000000,15.3916,15.3916,15.3916,15.3916,1,0
+WTAI.US,D,20220921,000000,15.2552,15.2552,15.2552,15.2552,46,0
+WTAI.US,D,20220922,000000,15,15,14.86,14.86,395,0
+WTAI.US,D,20220923,000000,14.4692,14.4861,14.35,14.4861,685,0
+WTAI.US,D,20220926,000000,14.3628,14.3628,14.3628,14.3628,100,0
+WTAI.US,D,20220927,000000,14.4311,14.4311,14.4311,14.4311,4,0
+WTAI.US,D,20220928,000000,14.7718,14.7718,14.7718,14.7718,341,0
+WTAI.US,D,20220929,000000,14.21,14.2718,14.21,14.2718,267,0
+WTAI.US,D,20220930,000000,14.5,14.502,14.1547,14.1547,1070,0
+WTAI.US,D,20221003,000000,14.62,14.62,14.5349,14.5349,166,0
+WTAI.US,D,20221004,000000,14.99,15.24,14.99,15.24,5521,0
+WTAI.US,D,20221005,000000,15.21,15.21,15.21,15.21,149,0
+WTAI.US,D,20221006,000000,15.21,15.26,15.18,15.18,1501,0
+WTAI.US,D,20221007,000000,14.48,14.48,14.48,14.48,217,0
+WTAI.US,D,20221010,000000,14.24,14.24,14.12,14.1486,6482,0
+WTAI.US,D,20221011,000000,13.8449,13.8449,13.8449,13.8449,22,0
+WTAI.US,D,20221012,000000,13.88,13.88,13.8379,13.8379,114,0
+WTAI.US,D,20221013,000000,13.49,14.117,13.49,14.117,305,0
+WTAI.US,D,20221014,000000,13.5586,13.5586,13.5586,13.5586,49,0
+WTAI.US,D,20221017,000000,14.0775,14.0775,14.0775,14.0775,1,0
+WTAI.US,D,20221018,000000,14.2277,14.2277,14.2277,14.2277,13,0
+WTAI.US,D,20221019,000000,14.0085,14.0085,14.0085,14.0085,2,0
+WTAI.US,D,20221020,000000,14.1755,14.1755,14.0246,14.0246,102,0
+WTAI.US,D,20221021,000000,13.98,14.3407,13.98,14.3407,450,0
+WTAI.US,D,20221024,000000,14.1683,14.233,14.1683,14.233,510,0
+WTAI.US,D,20221025,000000,14.6086,14.6086,14.6086,14.6086,35,0
+WTAI.US,D,20221026,000000,14.5503,14.5503,14.5503,14.5503,31,0
+WTAI.US,D,20221027,000000,14.45,14.45,14.2923,14.2923,300,0
+WTAI.US,D,20221028,000000,14.12,14.42,14.12,14.42,454,0
+WTAI.US,D,20221031,000000,14.16,14.1922,14.16,14.1922,192,0
+WTAI.US,D,20221101,000000,14.49,14.52,14.2759,14.2759,350,0
+WTAI.US,D,20221102,000000,14.28,14.31,13.8475,13.8475,507,0
+WTAI.US,D,20221103,000000,13.6809,13.6809,13.6809,13.6809,1,0
+WTAI.US,D,20221104,000000,13.9588,13.9588,13.9588,13.9588,6,0
+WTAI.US,D,20221107,000000,14,14.07,13.93,14.07,400,0
+WTAI.US,D,20221108,000000,14.21,14.3048,14.21,14.3048,506,0
+WTAI.US,D,20221109,000000,14.02,14.02,13.9002,13.9002,267,0
+WTAI.US,D,20221110,000000,14.44,15.2,14.44,15.2,2258,0
+WTAI.US,D,20221111,000000,15.32,15.74,15.32,15.74,1131,0
+WTAI.US,D,20221114,000000,15.56,15.56,15.56,15.56,106,0
+WTAI.US,D,20221115,000000,15.9,15.9,15.9,15.9,119,0
+WTAI.US,D,20221116,000000,15.7,15.7,15.4973,15.4973,100,0
+WTAI.US,D,20221117,000000,15.3945,15.3945,15.3945,15.3945,21,0
+WTAI.US,D,20221118,000000,15.48,15.48,15.27,15.3,2801,0
+WTAI.US,D,20221121,000000,14.9852,14.9852,14.9852,14.9852,41,0
+WTAI.US,D,20221122,000000,15.1736,15.1736,15.1736,15.1736,9,0
+WTAI.US,D,20221123,000000,15.34,15.44,15.34,15.4236,220,0
+WTAI.US,D,20221125,000000,15.4214,15.4214,15.39,15.39,250,0
+WTAI.US,D,20221128,000000,15,15,15,15,110,0
+WTAI.US,D,20221129,000000,14.9435,14.9435,14.9435,14.9435,142,0
+WTAI.US,D,20221130,000000,14.86,15.64,14.86,15.64,530,0
+WTAI.US,D,20221201,000000,15.7149,15.7149,15.7149,15.7149,76,0
+WTAI.US,D,20221202,000000,15.54,15.628,15.54,15.628,344,0
+WTAI.US,D,20221205,000000,15.72,15.72,15.23,15.23,1177,0
+WTAI.US,D,20221206,000000,15,15,14.77,14.798,1504,0
+WTAI.US,D,20221207,000000,14.76,14.7802,14.76,14.7802,101,0
+WTAI.US,D,20221208,000000,14.88,15.11,14.88,15.0939,310,0
+WTAI.US,D,20221209,000000,15.09,15.09,14.98,14.98,210,0
+WTAI.US,D,20221212,000000,15.15,15.2504,15.15,15.2504,325,0
+WTAI.US,D,20221213,000000,15.89,15.89,15.52,15.52,255,0
+WTAI.US,D,20221214,000000,15.65,15.65,15.46,15.46,425,0
+WTAI.US,D,20221215,000000,15.0083,15.0083,14.8863,14.8863,103,0
+WTAI.US,D,20221216,000000,14.77,14.879,14.69,14.7989,6610,0
+WTAI.US,D,20221219,000000,14.6,14.6,14.385,14.422,457,0
+WTAI.US,D,20221220,000000,14.34,14.4062,14.34,14.4062,101,0
+WTAI.US,D,20221221,000000,14.566,14.566,14.566,14.566,33,0
+WTAI.US,D,20221222,000000,14.13,14.2038,14,14.2038,9224,0
+WTAI.US,D,20221223,000000,14.1,14.1,14.1,14.1,133,0
+WTAI.US,D,20221227,000000,13.9,13.9,13.838,13.838,492,0
+WTAI.US,D,20221228,000000,13.6689,13.6689,13.6689,13.6689,210,0
+WTAI.US,D,20221229,000000,14.1994,14.1994,14.1994,14.1994,27,0
+WTAI.US,D,20221230,000000,14.11,14.1749,14.109,14.1749,1257,0
+WTAI.US,D,20230103,000000,14.15,14.17,14.0756,14.0756,849,0
+WTAI.US,D,20230104,000000,14.45,14.45,14.33,14.4,466,0
+WTAI.US,D,20230105,000000,14.1499,14.1499,14.004,14.004,378,0
+WTAI.US,D,20230106,000000,14.34,14.34,14.34,14.34,105,0
+WTAI.US,D,20230109,000000,14.5,14.87,14.5,14.6843,2597,0
+WTAI.US,D,20230110,000000,14.63,14.87,14.63,14.87,915,0
+WTAI.US,D,20230111,000000,14.89,15.09,14.89,15.09,719,0
+WTAI.US,D,20230112,000000,15.15,15.3378,15.15,15.3378,355,0
+WTAI.US,D,20230113,000000,15.15,15.48,15.15,15.48,1158,0
+WTAI.US,D,20230117,000000,15.45,15.64,15.45,15.6,2831,0
+WTAI.US,D,20230118,000000,15.75,15.76,15.5,15.5147,2622,0
+WTAI.US,D,20230119,000000,15.2701,15.2701,15.2198,15.2198,314,0
+WTAI.US,D,20230120,000000,15.28,15.7079,15.28,15.7079,2830,0
+WTAI.US,D,20230123,000000,16.2483,16.2682,16.14,16.2682,3014,0
+WTAI.US,D,20230124,000000,16.16,16.1987,16.1298,16.1298,1282,0
+WTAI.US,D,20230125,000000,15.67,16.1148,15.67,16.1148,864,0
+WTAI.US,D,20230126,000000,16.36,16.49,16.23,16.44,6070,0
+WTAI.US,D,20230127,000000,16.35,16.821,16.35,16.67,4295,0
+WTAI.US,D,20230130,000000,16.55,16.55,16.23,16.23,8774,0
+WTAI.US,D,20230131,000000,16.31,16.55,16.31,16.53,3556,0
+WTAI.US,D,20230201,000000,16.6,17.48,16.6,17.31,23493,0
+WTAI.US,D,20230202,000000,17.59,18.13,17.59,17.93,122159,0
+WTAI.US,D,20230203,000000,17.54,18.01,17.54,17.5862,17699,0
+WTAI.US,D,20230206,000000,17.51,17.52,17.23,17.32,45059,0
+WTAI.US,D,20230207,000000,17.32,17.71,17.1501,17.658,28304,0
+WTAI.US,D,20230208,000000,17.62,17.85,17.41,17.44,43235,0
+WTAI.US,D,20230209,000000,17.7801,17.84,17.32,17.3502,35777,0
+WTAI.US,D,20230210,000000,17.3,17.31,17,17.15,15882,0
+WTAI.US,D,20230213,000000,17.12,17.34,17.0362,17.2798,16423,0
+WTAI.US,D,20230214,000000,17.25,17.689,17.18,17.67,36940,0
+WTAI.US,D,20230215,000000,17.43,17.89,17.43,17.89,39321,0
+WTAI.US,D,20230216,000000,17.6,17.85,17.5,17.5,53635,0
+WTAI.US,D,20230217,000000,17.32,17.32,17.0401,17.187,29360,0
+WTAI.US,D,20230221,000000,16.99,17.04,16.63,16.67,33025,0
+WTAI.US,D,20230222,000000,16.62,16.8,16.57,16.6346,3298,0
+WTAI.US,D,20230223,000000,16.96,17.1,16.651,16.9694,13070,0
+WTAI.US,D,20230224,000000,16.6,16.63,16.411,16.55,11252,0
+WTAI.US,D,20230227,000000,16.73,16.7657,16.65,16.6589,6480,0
+WTAI.US,D,20230228,000000,16.62,16.8695,16.62,16.73,6494,0
+WTAI.US,D,20230301,000000,16.76,16.88,16.635,16.65,7205,0
+WTAI.US,D,20230302,000000,16.45,16.72,16.27,16.7,18551,0
+WTAI.US,D,20230303,000000,16.81,17.24,16.81,17.2,20739,0
+WTAI.US,D,20230306,000000,17.37,17.45,17.1073,17.1073,13151,0
+WTAI.US,D,20230307,000000,17.11,17.14,16.7592,16.83,11503,0
+WTAI.US,D,20230308,000000,16.86,17.039,16.86,16.9982,5587,0
+WTAI.US,D,20230309,000000,17.03,17.15,16.51,16.5361,9664,0
+WTAI.US,D,20230310,000000,16.46,16.46,15.891,16.03,24677,0
+WTAI.US,D,20230313,000000,15.7584,16.25,15.7284,16.11,14642,0
+WTAI.US,D,20230314,000000,16.355,16.421,16.2217,16.3617,2834,0
+WTAI.US,D,20230315,000000,15.94,16.15,15.8445,16.1016,9462,0
+WTAI.US,D,20230316,000000,16.11,16.725,16.11,16.69,22229,0
+WTAI.US,D,20230317,000000,16.6706,16.8003,16.5304,16.577,9609,0
+WTAI.US,D,20230320,000000,16.61,16.66,16.52,16.65,10942,0
+WTAI.US,D,20230321,000000,16.86,16.99,16.7301,16.93,10220,0
+WTAI.US,D,20230322,000000,16.85,17.1596,16.6,16.6,13112,0
+WTAI.US,D,20230323,000000,16.76,17.159,16.74,16.91,19030,0
+WTAI.US,D,20230324,000000,16.75,16.75,16.51,16.68,11196,0
+WTAI.US,D,20230327,000000,16.74,16.74,16.56,16.66,7865,0
+WTAI.US,D,20230328,000000,16.61,16.61,16.36,16.47,8084,0
+WTAI.US,D,20230329,000000,16.61,16.91,16.61,16.9,8299,0
+WTAI.US,D,20230330,000000,17.03,17.169,16.95,17.1,68167,0
+WTAI.US,D,20230331,000000,17.12,17.56,17.12,17.55,38674,0
+WTAI.US,D,20230403,000000,17.5,17.5,17.2499,17.455,25708,0
+WTAI.US,D,20230404,000000,17.4129,17.4129,17.06,17.13,13895,0
+WTAI.US,D,20230405,000000,16.94,16.96,16.47,16.6,35503,0
+WTAI.US,D,20230406,000000,16.5,16.6799,16.4,16.63,6410,0
+WTAI.US,D,20230410,000000,16.54,16.85,16.491,16.83,5398,0
+WTAI.US,D,20230411,000000,16.89,16.97,16.79,16.79,3941,0
+WTAI.US,D,20230412,000000,16.7512,16.83,16.57,16.57,2944,0
+WTAI.US,D,20230413,000000,16.6652,16.9399,16.6652,16.84,7725,0
+WTAI.US,D,20230414,000000,16.84,16.84,16.66,16.7803,7631,0
+WTAI.US,D,20230417,000000,16.79,16.87,16.5001,16.87,10577,0
+WTAI.US,D,20230418,000000,17,17.0897,16.8,16.88,76863,0
+WTAI.US,D,20230419,000000,16.71,16.75,16.621,16.68,26852,0
+WTAI.US,D,20230420,000000,16.52,16.73,16.5,16.5599,20108,0
+WTAI.US,D,20230421,000000,16.46,16.48,16.31,16.47,11602,0
+WTAI.US,D,20230424,000000,16.48,16.5,16.25,16.3564,9443,0
+WTAI.US,D,20230425,000000,16.18,16.18,15.77,15.77,15056,0
+WTAI.US,D,20230426,000000,16.01,16.05,15.84,15.88,35146,0
+WTAI.US,D,20230427,000000,15.92,15.9799,15.7421,15.968,26656,0
+WTAI.US,D,20230428,000000,15.8011,15.9799,15.8011,15.9569,13312,0
+WTAI.US,D,20230501,000000,15.92,16.1061,15.92,16.0735,38054,0
+WTAI.US,D,20230502,000000,16.1,16.13,15.855,15.94,27037,0
+WTAI.US,D,20230503,000000,15.93,16.05,15.79,15.83,42821,0
+WTAI.US,D,20230504,000000,15.77,15.83,15.7,15.8,23640,0
+WTAI.US,D,20230505,000000,16.22,16.22,15.92,16.17,55428,0
+WTAI.US,D,20230508,000000,16.23,16.35,16.1,16.35,30134,0
+WTAI.US,D,20230509,000000,16.25,16.27,16.13,16.2,31259,0
+WTAI.US,D,20230510,000000,16.33,16.4599,16.25,16.42,50358,0
+WTAI.US,D,20230511,000000,16.36,16.36,16.14,16.3,38834,0
+WTAI.US,D,20230512,000000,16.36,16.3799,16.07,16.181,20244,0
+WTAI.US,D,20230515,000000,16.25,16.58,16.195,16.54,89050,0
+WTAI.US,D,20230516,000000,16.58,16.62,16.44,16.54,67574,0
+WTAI.US,D,20230517,000000,16.6,16.96,16.53,16.91,162324,0
+WTAI.US,D,20230518,000000,17.02,17.35,17,17.33,355514,0
+WTAI.US,D,20230519,000000,17.5,17.51,17.27,17.36,94348,0
+WTAI.US,D,20230522,000000,17.39,17.754,17.2699,17.69,155612,0
+WTAI.US,D,20230523,000000,17.55,17.71,17.36,17.4,122424,0
+WTAI.US,D,20230524,000000,17.25,17.31,17.07,17.26,109515,0
+WTAI.US,D,20230525,000000,17.89,18.01,17.35,17.52,1048002,0
+WTAI.US,D,20230526,000000,17.63,18.18,17.61,18.1,483873,0
+WTAI.US,D,20230530,000000,18.52,18.5699,18.25,18.46,846757,0
+WTAI.US,D,20230531,000000,18.33,18.36,18.061,18.27,247717,0
+WTAI.US,D,20230601,000000,18.25,18.54,18.1,18.41,280582,0
+WTAI.US,D,20230602,000000,18.67,18.679,18.3332,18.43,179209,0
+WTAI.US,D,20230605,000000,18.42,18.5499,18.13,18.49,191567,0
+WTAI.US,D,20230606,000000,18.43,18.78,18.37,18.725,205571,0
+WTAI.US,D,20230607,000000,18.82,18.97,18.431,18.47,279666,0
+WTAI.US,D,20230608,000000,18.47,18.7,18.3733,18.64,296608,0
+WTAI.US,D,20230609,000000,18.75,19,18.65,18.73,300849,0
+WTAI.US,D,20230612,000000,18.92,19.189,18.8752,19.14,871819,0
+WTAI.US,D,20230613,000000,19.49,19.6499,19.3,19.57,517925,0
+WTAI.US,D,20230614,000000,19.57,19.6756,19.272,19.58,301823,0
+WTAI.US,D,20230615,000000,19.47,19.75,19.38,19.67,422693,0
+WTAI.US,D,20230616,000000,19.88,19.88,19.48,19.52,259088,0
+WTAI.US,D,20230620,000000,19.44,19.4899,19.1201,19.26,217711,0
+WTAI.US,D,20230621,000000,19.18,19.18,18.66,18.7345,323276,0
+WTAI.US,D,20230622,000000,18.64,18.8087,18.52,18.7117,180125,0
+WTAI.US,D,20230623,000000,18.5,18.5001,18.24,18.3,128630,0
+WTAI.US,D,20230626,000000,18.39,18.5589,18.1501,18.1501,134457,0
+WTAI.US,D,20230627,000000,18.32,18.6799,18.15,18.6273,147333,0
+WTAI.US,D,20230628,000000,18.56,18.87,18.5,18.81,692804,0
+WTAI.US,D,20230629,000000,18.85,18.87,18.69,18.79,113316,0
+WTAI.US,D,20230630,000000,19.05,19.19,18.9708,19.07,362431,0
+WTAI.US,D,20230703,000000,19.16,19.2247,19.08,19.2,552827,0
+WTAI.US,D,20230705,000000,19.11,19.16,19.0001,19.08,106976,0
+WTAI.US,D,20230706,000000,18.84,18.84,18.5273,18.76,169956,0
+WTAI.US,D,20230707,000000,18.81,19.07,18.75,18.85,127204,0
+WTAI.US,D,20230710,000000,18.89,19.18,18.78,19.17,245727,0
+WTAI.US,D,20230711,000000,19.28,19.38,19.15,19.37,161885,0
+WTAI.US,D,20230712,000000,19.75,19.8,19.5001,19.72,171608,0
+WTAI.US,D,20230713,000000,19.95,20.15,19.93,20.115,184102,0
+WTAI.US,D,20230714,000000,20.16,20.1979,19.71,19.75,218244,0
+WTAI.US,D,20230717,000000,19.74,20.2,19.7,20.13,324924,0
+WTAI.US,D,20230718,000000,20.15,20.3396,20.0357,20.3,229513,0
+WTAI.US,D,20230719,000000,20.46,20.52,20.17,20.29,205631,0
+WTAI.US,D,20230720,000000,20.1,20.1,19.5,19.54,582538,0
+WTAI.US,D,20230721,000000,19.76,19.815,19.45,19.55,104071,0
+WTAI.US,D,20230724,000000,19.57,19.6187,19.35,19.39,114982,0
+WTAI.US,D,20230725,000000,19.48,19.7,19.48,19.63,108295,0
+WTAI.US,D,20230726,000000,19.43,19.67,19.38,19.59,192329,0
+WTAI.US,D,20230727,000000,19.91,20.08,19.4,19.49,161374,0
+WTAI.US,D,20230728,000000,19.77,19.95,19.695,19.94,262414,0
+WTAI.US,D,20230731,000000,20.03,20.26,20,20.26,118971,0
+WTAI.US,D,20230801,000000,20.1,20.21,19.9,20.18,130004,0
+WTAI.US,D,20230802,000000,19.85,19.85,19.14,19.35,277664,0
+WTAI.US,D,20230803,000000,19.13,19.2883,19.02,19.18,213642,0
+WTAI.US,D,20230804,000000,19.18,19.36,18.93,19.05,89823,0
+WTAI.US,D,20230807,000000,19.18,19.18,18.9,19.11,114894,0
+WTAI.US,D,20230808,000000,18.77,18.79,18.5553,18.79,274926,0
+WTAI.US,D,20230809,000000,18.74,18.74,18.3,18.3983,293482,0
+WTAI.US,D,20230810,000000,18.51,18.74,18.2,18.28,124106,0
+WTAI.US,D,20230811,000000,18.16,18.25,18.06,18.08,68491,0
+WTAI.US,D,20230814,000000,18,18.2515,17.89,18.25,77456,0
+WTAI.US,D,20230815,000000,18.25,18.25,18,18.01,93507,0
+WTAI.US,D,20230816,000000,17.93,17.99,17.685,17.69,109711,0
+WTAI.US,D,20230817,000000,17.78,17.78,17.34,17.38,95405,0
+WTAI.US,D,20230818,000000,17.21,17.5,17.13,17.44,73758,0
+WTAI.US,D,20230821,000000,17.6,17.83,17.54,17.78,91229,0
+WTAI.US,D,20230822,000000,17.96,18.05,17.75,17.82,45155,0
+WTAI.US,D,20230823,000000,17.87,18.2578,17.8,18.21,382494,0
+WTAI.US,D,20230824,000000,18.48,18.48,17.6918,17.7,147057,0
+WTAI.US,D,20230825,000000,17.71,17.949,17.54,17.8786,43535,0
+WTAI.US,D,20230828,000000,17.91,18.0299,17.8704,17.98,61193,0
+WTAI.US,D,20230829,000000,18,18.48,17.9,18.45,86247,0
+WTAI.US,D,20230830,000000,18.43,18.5774,18.29,18.505,74920,0
+WTAI.US,D,20230831,000000,18.57,18.7074,18.5,18.59,57468,0
+WTAI.US,D,20230901,000000,18.73,18.8,18.62,18.72,64675,0
+WTAI.US,D,20230905,000000,18.68,18.8,18.514,18.75,70596,0
+WTAI.US,D,20230906,000000,18.71,18.8,18.5,18.68,86594,0
+WTAI.US,D,20230907,000000,18.37,18.37,18.11,18.34,48203,0
+WTAI.US,D,20230908,000000,18.31,18.44,18.23,18.31,58475,0
+WTAI.US,D,20230911,000000,18.49,18.49,18.2201,18.43,49623,0
+WTAI.US,D,20230912,000000,18.29,18.4609,18.18,18.18,68100,0
+WTAI.US,D,20230913,000000,18.17,18.2999,18.0925,18.18,49979,0
+WTAI.US,D,20230914,000000,18.32,18.33,18.1,18.25,75037,0
+WTAI.US,D,20230915,000000,18.2,18.2,17.85,17.93,92331,0
+WTAI.US,D,20230918,000000,17.83,17.97,17.8,17.88,37454,0
+WTAI.US,D,20230919,000000,17.84,17.84,17.62,17.77,54522,0
+WTAI.US,D,20230920,000000,17.81,17.93,17.5,17.51,47897,0
+WTAI.US,D,20230921,000000,17.25,17.26,17.05,17.05,122682,0
+WTAI.US,D,20230922,000000,17.23,17.29,17.09,17.13,558422,0
+WTAI.US,D,20230925,000000,17.09,17.2283,16.965,17.2,169833,0
+WTAI.US,D,20230926,000000,17.01,17.1,16.8301,16.86,99434,0
+WTAI.US,D,20230927,000000,16.96,17.1726,16.86,17.06,263007,0
+WTAI.US,D,20230928,000000,17.06,17.4555,16.99,17.35,272903,0
+WTAI.US,D,20230929,000000,17.52,17.65,17.3601,17.42,93740,0
+WTAI.US,D,20231002,000000,17.45,17.55,17.3,17.41,49967,0
+WTAI.US,D,20231003,000000,17.23,17.305,16.8801,16.97,64181,0
+WTAI.US,D,20231004,000000,16.97,17.21,16.9105,17.16,131482,0
+WTAI.US,D,20231005,000000,17.23,17.24,16.9483,17.12,36067,0
+WTAI.US,D,20231006,000000,16.97,17.6,16.97,17.53,137395,0
+WTAI.US,D,20231009,000000,17.36,17.54,17.26,17.48,66818,0
+WTAI.US,D,20231010,000000,17.54,17.92,17.54,17.79,189528,0
+WTAI.US,D,20231011,000000,17.88,17.92,17.65,17.83,116850,0
+WTAI.US,D,20231012,000000,17.84,17.92,17.52,17.66,57588,0
+WTAI.US,D,20231013,000000,17.71,17.71,17.24,17.3,769009,0
+WTAI.US,D,20231016,000000,17.37,17.58,17.3,17.55,82434,0
+WTAI.US,D,20231017,000000,17.29,17.6637,17.27,17.57,80045,0
+WTAI.US,D,20231018,000000,17.37,17.38,17.0715,17.09,93247,0
+WTAI.US,D,20231019,000000,17.24,17.295,16.94,17.005,100050,0
+WTAI.US,D,20231020,000000,16.88,16.9687,16.61,16.66,76032,0
+WTAI.US,D,20231023,000000,16.5,16.8009,16.33,16.57,96506,0
+WTAI.US,D,20231024,000000,16.62,16.86,16.6013,16.79,422636,0
+WTAI.US,D,20231025,000000,16.67,16.67,16.1,16.15,155229,0
+WTAI.US,D,20231026,000000,16.06,16.2899,15.9099,16.01,73800,0
+WTAI.US,D,20231027,000000,16.18,16.18,15.94,16,290678,0
+WTAI.US,D,20231030,000000,16.1,16.1,15.8,15.93,72698,0
+WTAI.US,D,20231031,000000,15.86,16.01,15.74,16,67534,0
+WTAI.US,D,20231101,000000,16,16.155,15.92,16.15,55826,0
+WTAI.US,D,20231102,000000,16.48,16.6593,16.48,16.63,94444,0
+WTAI.US,D,20231103,000000,16.85,17.159,16.84,17.08,742875,0
+WTAI.US,D,20231106,000000,17.26,17.26,16.85,16.99,70752,0
+WTAI.US,D,20231107,000000,17.08,17.36,17.05,17.3,894828,0
+WTAI.US,D,20231108,000000,17.36,17.36,17.17,17.26,172633,0
+WTAI.US,D,20231109,000000,17.34,17.44,17.025,17.05,85847,0
+WTAI.US,D,20231110,000000,17.07,17.46,17.06,17.45,112587,0
+WTAI.US,D,20231113,000000,17.28,17.47,17.235,17.41,186491,0
+WTAI.US,D,20231114,000000,17.86,18.16,17.86,18.15,115030,0
+WTAI.US,D,20231115,000000,18.25,18.49,18.19,18.28,144573,0
+WTAI.US,D,20231116,000000,18.19,18.19,18,18.1,53852,0
+WTAI.US,D,20231117,000000,18.21,18.31,18.14,18.27,87523,0
+WTAI.US,D,20231120,000000,18.33,18.575,18.325,18.5,173317,0
+WTAI.US,D,20231121,000000,18.42,18.46,18.21,18.31,113337,0
+WTAI.US,D,20231122,000000,18.43,18.5599,18.3327,18.43,82990,0
+WTAI.US,D,20231124,000000,18.4,18.46,18.33,18.46,77081,0
+WTAI.US,D,20231127,000000,18.38,18.4791,18.3035,18.38,81211,0
+WTAI.US,D,20231128,000000,18.34,18.5299,18.29,18.5,53524,0
+WTAI.US,D,20231129,000000,18.76,19.04,18.74,18.8,103542,0
+WTAI.US,D,20231130,000000,18.9,18.92,18.58,18.7,96312,0
+WTAI.US,D,20231201,000000,18.66,19.21,18.66,19.2,1064227,0
+WTAI.US,D,20231204,000000,19.01,19.14,18.82,19.12,739333,0
+WTAI.US,D,20231205,000000,19,19.1001,18.86,19.015,596499,0
+WTAI.US,D,20231206,000000,19.22,19.25,18.85,18.855,121557,0
+WTAI.US,D,20231207,000000,18.96,19.075,18.78,19.05,266097,0
+WTAI.US,D,20231208,000000,18.99,19.28,18.94,19.24,104758,0
+WTAI.US,D,20231211,000000,19.28,19.48,19.22,19.44,144229,0
+WTAI.US,D,20231212,000000,19.43,19.4975,19.29,19.45,778988,0
+WTAI.US,D,20231213,000000,19.54,19.94,19.3001,19.93,93943,0
+WTAI.US,D,20231214,000000,20.19,20.47,20.1688,20.42,184327,0
+WTAI.US,D,20231215,000000,20.5,20.5894,20.31,20.41,193204,0
+WTAI.US,D,20231218,000000,20.44,20.45,20.25,20.38,94695,0
+WTAI.US,D,20231219,000000,20.45,20.642,20.45,20.63,112843,0
+WTAI.US,D,20231220,000000,20.54,20.7,20.08,20.08,161686,0
+WTAI.US,D,20231221,000000,20.42,20.55,20.32,20.54,699982,0
+WTAI.US,D,20231222,000000,20.71,20.74,20.5099,20.65,113620,0
+WTAI.US,D,20231226,000000,21,21.01,20.79,20.96,109905,0
+WTAI.US,D,20231227,000000,21.08,21.08,20.8952,20.98,872350,0
+WTAI.US,D,20231228,000000,21.01,21.06,20.93,20.97,127680,0
+WTAI.US,D,20231229,000000,20.97,20.97,20.58,20.69,127115,0
+WTAI.US,D,20240102,000000,20.46,20.46,19.903,20,289225,0
+WTAI.US,D,20240103,000000,19.7,19.73,19.51,19.55,140640,0
+WTAI.US,D,20240104,000000,19.35,19.5698,19.27,19.43,112428,0
+WTAI.US,D,20240105,000000,19.41,19.64,19.36,19.45,917286,0
+WTAI.US,D,20240108,000000,19.55,20.07,19.55,20.05,166880,0
+WTAI.US,D,20240109,000000,19.86,20.16,19.85,20.03,129889,0
+WTAI.US,D,20240110,000000,20.13,20.18,19.87,20.09,120717,0
+WTAI.US,D,20240111,000000,20.2,20.26,19.78,20.0872,121168,0
+WTAI.US,D,20240112,000000,20.19,20.26,19.9412,20,134299,0
+WTAI.US,D,20240116,000000,19.86,19.98,19.6801,19.86,848466,0
+WTAI.US,D,20240117,000000,19.64,19.64,19.3045,19.62,177512,0
+WTAI.US,D,20240118,000000,19.9,19.98,19.6363,19.9,206850,0
+WTAI.US,D,20240119,000000,20.06,20.28,19.91,20.27,465521,0
+WTAI.US,D,20240122,000000,20.51,20.79,20.5,20.63,114194,0
+WTAI.US,D,20240123,000000,20.76,20.7776,20.61,20.7527,149675,0
+WTAI.US,D,20240124,000000,20.99,20.995,20.575,20.59,152567,0
+WTAI.US,D,20240125,000000,20.79,20.79,20.448,20.54,158903,0
+WTAI.US,D,20240126,000000,20.49,20.56,20.3415,20.36,87430,0
+WTAI.US,D,20240129,000000,20.39,20.78,20.37,20.77,202528,0
+WTAI.US,D,20240130,000000,20.75,20.75,20.45,20.53,98713,0
+WTAI.US,D,20240131,000000,20.31,20.505,20.02,20.05,135865,0
+WTAI.US,D,20240201,000000,20.19,20.2799,19.97,20.21,126465,0
+WTAI.US,D,20240202,000000,20.3,20.58,20.17,20.54,232787,0
+WTAI.US,D,20240205,000000,20.54,20.54,20.16,20.39,132406,0
+WTAI.US,D,20240206,000000,20.47,20.47,20.19,20.37,94472,0
+WTAI.US,D,20240207,000000,20.54,20.62,20.3933,20.56,750093,0
+WTAI.US,D,20240208,000000,20.7,21.15,20.7,21.08,150924,0
+WTAI.US,D,20240209,000000,21.3,21.6,21.25,21.55,138599,0
+WTAI.US,D,20240212,000000,21.64,22.0497,21.61,21.74,167506,0
+WTAI.US,D,20240213,000000,21,21.149,20.7201,20.87,743230,0
+WTAI.US,D,20240214,000000,21.22,21.49,21.125,21.46,238216,0
+WTAI.US,D,20240215,000000,21.62,21.6796,21.345,21.57,117559,0
+WTAI.US,D,20240216,000000,21.48,21.49,21.16,21.21,196483,0
+WTAI.US,D,20240220,000000,21.15,21.15,20.63,20.85,117558,0
+WTAI.US,D,20240221,000000,20.53,20.54,20.3,20.51,99439,0
+WTAI.US,D,20240222,000000,21.09,21.1899,20.98,21.09,138860,0
+WTAI.US,D,20240223,000000,21.18,21.18,20.88,21,533300,0
+WTAI.US,D,20240226,000000,21.12,21.38,21.11,21.25,1239698,0
+WTAI.US,D,20240227,000000,21.38,21.38,21.19,21.3,92275,0
+WTAI.US,D,20240228,000000,21.07,21.11,20.88,20.97,135858,0
+WTAI.US,D,20240229,000000,21.15,21.2142,20.97,21.19,127548,0
+WTAI.US,D,20240301,000000,21.28,21.59,21.072,21.44,141525,0
+WTAI.US,D,20240304,000000,21.58,21.6,21.28,21.31,504633,0
+WTAI.US,D,20240305,000000,21.09,21.09,20.57,20.67,174634,0
+WTAI.US,D,20240306,000000,21.11,21.19,20.85,21.01,110844,0
+WTAI.US,D,20240307,000000,21.23,21.4692,21.13,21.37,104443,0
+WTAI.US,D,20240308,000000,21.51,21.69,21.01,21.09,161881,0
+WTAI.US,D,20240311,000000,20.98,21.08,20.86,20.95,86143,0
+WTAI.US,D,20240312,000000,21.07,21.24,20.8,21.23,108269,0
+WTAI.US,D,20240313,000000,21.08,21.1,20.915,20.94,88879,0
+WTAI.US,D,20240314,000000,20.94,20.9975,20.49,20.66,89461,0
+WTAI.US,D,20240315,000000,20.54,20.54,20.3301,20.39,98905,0
+WTAI.US,D,20240318,000000,20.63,20.63,20.45,20.5,120027,0
+WTAI.US,D,20240319,000000,20.28,20.4399,20.0656,20.42,119907,0
+WTAI.US,D,20240320,000000,20.42,20.82,20.36,20.75,94654,0
+WTAI.US,D,20240321,000000,21.1,21.18,20.9699,20.97,335242,0
+WTAI.US,D,20240322,000000,20.93,20.95,20.72,20.87,98453,0
+WTAI.US,D,20240325,000000,20.77,20.92,20.77,20.82,70949,0
+WTAI.US,D,20240326,000000,20.96,20.98,20.67,20.67,107780,0
+WTAI.US,D,20240327,000000,20.81,20.81,20.5,20.78,161045,0
+WTAI.US,D,20240328,000000,20.73,20.86,20.715,20.77,91487,0
+WTAI.US,D,20240401,000000,20.85,21.015,20.73,20.83,88513,0
+WTAI.US,D,20240402,000000,20.57,20.57,20.33,20.45,132837,0
+WTAI.US,D,20240403,000000,20.35,20.5849,20.325,20.54,97748,0
+WTAI.US,D,20240404,000000,20.78,20.8993,20.26,20.27,370456,0
+WTAI.US,D,20240405,000000,20.29,20.58,20.2,20.47,76552,0
+WTAI.US,D,20240408,000000,20.59,20.6318,20.43,20.57,59599,0
+WTAI.US,D,20240409,000000,20.625,20.71,20.46,20.62,418993,0
+WTAI.US,D,20240410,000000,20.21,20.3199,20.1,20.22,130456,0
+WTAI.US,D,20240411,000000,20.33,20.5395,20.1796,20.4914,78006,0
+WTAI.US,D,20240412,000000,20.25,20.25,19.911,19.9795,130130,0
+WTAI.US,D,20240415,000000,20.1,20.1,19.41,19.47,93596,0
+WTAI.US,D,20240416,000000,19.38,19.56,19.2801,19.41,108526,0
+WTAI.US,D,20240417,000000,19.53,19.53,19.08,19.1,129035,0
+WTAI.US,D,20240418,000000,19.15,19.24,18.9,18.97,790471,0
+WTAI.US,D,20240419,000000,18.815,18.9,18.41,18.47,214030,0
+WTAI.US,D,20240422,000000,18.55,18.76,18.3708,18.65,172235,0
+WTAI.US,D,20240423,000000,18.75,19.1898,18.75,19.1,128565,0
+WTAI.US,D,20240424,000000,19.37,19.4893,19.15,19.29,119788,0
+WTAI.US,D,20240425,000000,18.9,19.2198,18.81,19.19,78381,0
+WTAI.US,D,20240426,000000,19.4,19.6599,19.35,19.59,87547,0
+WTAI.US,D,20240429,000000,19.75,19.75,19.5401,19.7,53314,0
+WTAI.US,D,20240430,000000,19.52,19.68,19.27,19.27,65607,0
+WTAI.US,D,20240501,000000,19.25,19.69,19.08,19.23,73031,0
+WTAI.US,D,20240502,000000,19.5,19.63,19.2,19.58,118033,0
+WTAI.US,D,20240503,000000,19.91,19.95,19.7,19.78,74826,0
+WTAI.US,D,20240506,000000,19.92,20.1,19.87,20.1,82563,0
+WTAI.US,D,20240507,000000,20.13,20.13,19.95,19.9639,73812,0
+WTAI.US,D,20240508,000000,19.77,19.87,19.7,19.86,69217,0
+WTAI.US,D,20240509,000000,19.71,19.78,19.61,19.72,50604,0
+WTAI.US,D,20240510,000000,19.85,19.85,19.5999,19.65,65956,0
+WTAI.US,D,20240513,000000,19.77,19.95,19.77,19.87,45277,0
+WTAI.US,D,20240514,000000,19.97,20.18,19.97,20.18,73482,0
+WTAI.US,D,20240515,000000,20.3,20.5,20.2,20.5,97579,0
+WTAI.US,D,20240516,000000,20.45,20.5,20.33,20.33,868220,0
+WTAI.US,D,20240517,000000,20.42,20.42,20.21,20.33,1156746,0
+WTAI.US,D,20240520,000000,20.35,20.51,20.32,20.51,408010,0
+WTAI.US,D,20240521,000000,20.36,20.425,20.31,20.41,46837,0
+WTAI.US,D,20240522,000000,20.41,20.5281,20.31,20.44,115013,0
+WTAI.US,D,20240523,000000,20.71,20.74,20.11,20.23,119401,0
+WTAI.US,D,20240524,000000,20.3,20.49,20.22,20.42,56846,0
+WTAI.US,D,20240528,000000,20.5,20.595,20.3611,20.54,122026,0
+WTAI.US,D,20240529,000000,20.21,20.35,20.21,20.28,87131,0
+WTAI.US,D,20240530,000000,20.19,20.19,19.79,19.85,981537,0
+WTAI.US,D,20240531,000000,19.81,19.87,19.27,19.63,159390,0
+WTAI.US,D,20240603,000000,19.87,19.87,19.45,19.67,50775,0
+WTAI.US,D,20240604,000000,19.58,19.64,19.48,19.55,78340,0
+WTAI.US,D,20240605,000000,19.81,20.1999,19.8,20.19,132066,0
+WTAI.US,D,20240606,000000,20.19,20.24,20.1,20.21,85198,0
+WTAI.US,D,20240607,000000,20.13,20.2099,20,20.05,78050,0
+WTAI.US,D,20240610,000000,20,20.3,20,20.26,77158,0
+WTAI.US,D,20240611,000000,20.19,20.32,20.07,20.27,136635,0
+WTAI.US,D,20240612,000000,20.64,20.88,20.64,20.75,80890,0
+WTAI.US,D,20240613,000000,20.88,20.94,20.605,20.68,67956,0
+WTAI.US,D,20240614,000000,20.65,20.71,20.56,20.67,92347,0
+WTAI.US,D,20240617,000000,20.77,20.97,20.5991,20.93,121020,0
+WTAI.US,D,20240618,000000,21.02,21.08,20.94,21.05,96862,0
+WTAI.US,D,20240620,000000,21.16,21.16,20.5999,20.74,170632,0
+WTAI.US,D,20240621,000000,20.67,20.67,20.41,20.6293,88735,0
+WTAI.US,D,20240624,000000,20.54,20.57,20.34,20.38,1219820,0
+WTAI.US,D,20240625,000000,20.42,20.56,20.32,20.53,125647,0
+WTAI.US,D,20240626,000000,20.52,20.7136,20.52,20.71,60915,0
+WTAI.US,D,20240627,000000,20.63,20.87,20.595,20.83,54682,0
+WTAI.US,D,20240628,000000,20.9,21.1399,20.8706,20.892,66373,0
+WTAI.US,D,20240701,000000,20.91,20.95,20.701,20.95,54096,0
+WTAI.US,D,20240702,000000,20.87,21.19,20.87,21.19,31902,0
+WTAI.US,D,20240703,000000,21.17,21.35,21.17,21.33,28230,0
+WTAI.US,D,20240705,000000,21.39,21.61,21.35,21.61,51740,0
+WTAI.US,D,20240708,000000,21.67,21.74,21.61,21.72,112659,0
+WTAI.US,D,20240709,000000,21.8,21.81,21.44,21.51,66533,0
+WTAI.US,D,20240710,000000,21.66,21.8,21.52,21.8,101028,0
+WTAI.US,D,20240711,000000,21.91,21.92,21.4,21.5,154589,0
+WTAI.US,D,20240712,000000,21.52,21.84,21.43,21.65,107000,0
+WTAI.US,D,20240715,000000,21.78,21.94,21.64,21.75,202040,0
+WTAI.US,D,20240716,000000,21.84,21.8996,21.6379,21.88,48232,0
+WTAI.US,D,20240717,000000,21.36,21.39,20.9,20.9,174338,0
+WTAI.US,D,20240718,000000,21.1,21.15,20.44,20.63,190571,0
+WTAI.US,D,20240719,000000,20.6,20.64,20.3576,20.4,81363,0
+WTAI.US,D,20240722,000000,20.6,20.75,20.47,20.71,1270066,0
+WTAI.US,D,20240723,000000,20.66,20.93,20.66,20.785,119727,0
+WTAI.US,D,20240724,000000,20.47,20.485,19.845,19.86,169758,0
+WTAI.US,D,20240725,000000,19.775,20.12,19.3603,19.67,131693,0
+WTAI.US,D,20240726,000000,20.01,20.01,19.74,19.88,62326,0
+WTAI.US,D,20240729,000000,19.94,20.015,19.7,19.73,46215,0
+WTAI.US,D,20240730,000000,19.75,19.75,19.12,19.28,62774,0
+WTAI.US,D,20240731,000000,19.835,20.1579,19.8,20.03,34173,0
+WTAI.US,D,20240801,000000,19.86,19.885,18.8701,19,63485,0
+WTAI.US,D,20240802,000000,18.415,18.415,17.98,18.2,104442,0
+WTAI.US,D,20240805,000000,16.87,17.9067,16.81,17.63,641332,0
+WTAI.US,D,20240806,000000,17.72,18.06,17.55,17.77,88311,0
+WTAI.US,D,20240807,000000,18.27,18.4,17.58,17.62,76969,0
+WTAI.US,D,20240808,000000,17.95,18.38,17.76,18.37,79046,0
+WTAI.US,D,20240809,000000,18.28,18.53,18.2272,18.42,936685,0
+WTAI.US,D,20240812,000000,18.52,18.5282,18.3,18.36,55343,0
+WTAI.US,D,20240813,000000,18.6,19.01,18.6,18.99,74444,0
+WTAI.US,D,20240814,000000,19.12,19.1399,18.85,19,60545,0
+WTAI.US,D,20240815,000000,19.36,19.6101,19.3558,19.56,100667,0
+WTAI.US,D,20240816,000000,19.49,19.71,19.49,19.71,1039794,0
+WTAI.US,D,20240819,000000,19.73,20,19.58,20,46165,0
+WTAI.US,D,20240820,000000,19.98,20.07,19.77,19.87,104021,0
+WTAI.US,D,20240821,000000,19.905,20.07,19.84,20.03,82008,0
+WTAI.US,D,20240822,000000,20.12,20.13,19.575,19.59,66481,0
+WTAI.US,D,20240823,000000,19.825,20.035,19.76,19.94,84175,0
+WTAI.US,D,20240826,000000,19.86,19.95,19.63,19.67,30463,0
+WTAI.US,D,20240827,000000,19.56,19.77,19.475,19.71,125867,0
+WTAI.US,D,20240828,000000,19.8,19.8,19.28,19.46,121469,0
+WTAI.US,D,20240829,000000,19.5,19.88,19.47,19.58,76129,0
+WTAI.US,D,20240830,000000,19.81,19.81,19.53,19.74,117848,0
+WTAI.US,D,20240903,000000,19.495,19.495,18.65,18.73,84992,0
+WTAI.US,D,20240904,000000,18.5,18.91,18.4601,18.66,86299,0
+WTAI.US,D,20240905,000000,18.53,18.8167,18.53,18.63,110493,0
+WTAI.US,D,20240906,000000,18.64,18.69,18.0335,18.09,73995,0
+WTAI.US,D,20240909,000000,18.35,18.52,18.26,18.47,66596,0
+WTAI.US,D,20240910,000000,18.5,18.5,18.24,18.5,51580,0
+WTAI.US,D,20240911,000000,18.57,18.99,18.3045,18.97,27829,0
+WTAI.US,D,20240912,000000,18.95,19.23,18.92,19.12,84432,0
+WTAI.US,D,20240913,000000,19.18,19.365,19.18,19.3,43025,0
+WTAI.US,D,20240916,000000,19.18,19.24,19.06,19.23,64929,0
+WTAI.US,D,20240917,000000,19.38,19.47,19.18,19.31,63427,0
+WTAI.US,D,20240918,000000,19.29,19.575,19.14,19.17,64082,0
+WTAI.US,D,20240919,000000,19.71,19.85,19.5801,19.73,146852,0
+WTAI.US,D,20240920,000000,19.62,19.6725,19.47,19.6,38383,0
+WTAI.US,D,20240923,000000,19.69,19.73,19.6345,19.705,108010,0
+WTAI.US,D,20240924,000000,19.81,19.86,19.5949,19.81,55874,0
+WTAI.US,D,20240925,000000,19.79,19.98,19.78,19.82,35066,0
+WTAI.US,D,20240926,000000,20.32,20.41,19.9399,20.23,55857,0
+WTAI.US,D,20240927,000000,20.28,20.29,20.03,20.06,46471,0
+WTAI.US,D,20240930,000000,20.02,20.03,19.75,19.93,42873,0
+WTAI.US,D,20241001,000000,19.98,19.98,19.3667,19.51,65474,0
+WTAI.US,D,20241002,000000,19.47,19.72,19.361,19.64,114458,0
+WTAI.US,D,20241003,000000,19.51,19.68,19.5,19.58,21443,0
+WTAI.US,D,20241004,000000,19.9,19.965,19.7,19.96,162391,0
+WTAI.US,D,20241007,000000,19.89,19.9,19.7,19.79,38895,0
+WTAI.US,D,20241008,000000,19.8,20.0125,19.795,19.98,25153,0
+WTAI.US,D,20241009,000000,19.99,20.2571,19.97,20.24,41880,0
+WTAI.US,D,20241010,000000,20.11,20.4578,20.1,20.4,47327,0
+WTAI.US,D,20241011,000000,20.36,20.66,20.36,20.6,16008,0
+WTAI.US,D,20241014,000000,20.75,20.8338,20.645,20.78,22725,0
+WTAI.US,D,20241015,000000,20.82,20.82,20.3101,20.39,35934,0
+WTAI.US,D,20241016,000000,20.39,20.425,20.27,20.4,26099,0
+WTAI.US,D,20241017,000000,20.68,20.7499,20.47,20.47,42177,0
+WTAI.US,D,20241018,000000,20.61,20.6265,20.5052,20.53,43846,0
+WTAI.US,D,20241021,000000,20.5,20.6319,20.37,20.58,37456,0
+WTAI.US,D,20241022,000000,20.41,20.5073,20.3662,20.4784,17322,0
+WTAI.US,D,20241023,000000,20.41,20.41,19.97,20.2,178415,0
+WTAI.US,D,20241024,000000,20.35,20.35,20.1507,20.28,67112,0
+WTAI.US,D,20241025,000000,20.44,20.63,20.4054,20.48,49947,0
+WTAI.US,D,20241028,000000,20.61,20.61,20.51,20.51,41560,0
+WTAI.US,D,20241029,000000,20.54,20.8571,20.45,20.8,27336,0
+WTAI.US,D,20241030,000000,20.75,20.895,20.6,20.6,31090,0
+WTAI.US,D,20241031,000000,20.48,20.48,20.001,20.04,28791,0
+WTAI.US,D,20241101,000000,20.24,20.4406,20.22,20.3,27472,0
+WTAI.US,D,20241104,000000,20.27,20.38,20.16,20.17,40617,0
+WTAI.US,D,20241105,000000,20.32,20.61,20.32,20.59,32112,0
+WTAI.US,D,20241106,000000,21.05,21.3,20.95,21.3,44552,0
+WTAI.US,D,20241107,000000,21.47,21.83,21.47,21.79,82906,0
+WTAI.US,D,20241108,000000,21.69,21.7625,21.58,21.72,35081,0
+WTAI.US,D,20241111,000000,21.6902,21.79,21.53,21.6881,44124,0
+WTAI.US,D,20241112,000000,21.6828,21.73,21.38,21.5,44001,0
+WTAI.US,D,20241113,000000,21.5,21.73,21.46,21.47,60851,0
+WTAI.US,D,20241114,000000,21.49,21.49,21.19,21.2192,32217,0
+WTAI.US,D,20241115,000000,21.05,21.0861,20.7101,20.86,45112,0
+WTAI.US,D,20241118,000000,20.91,20.9867,20.77,20.9339,28860,0
+WTAI.US,D,20241119,000000,20.8,21.3,20.78,21.3,37446,0
+WTAI.US,D,20241120,000000,21.19,21.31,20.94,21.27,38014,0
+WTAI.US,D,20241121,000000,21.5,21.7697,21.353,21.72,40123,0
+WTAI.US,D,20241122,000000,21.8,21.9923,21.75,21.98,32778,0
+WTAI.US,D,20241125,000000,22.25,22.3398,22.03,22.09,43912,0
+WTAI.US,D,20241126,000000,22.195,22.195,21.92,21.9846,28095,0
+WTAI.US,D,20241127,000000,21.82,21.93,21.365,21.6369,35977,0
+WTAI.US,D,20241129,000000,21.69,21.9691,21.66,21.92,19816,0
+WTAI.US,D,20241202,000000,22,22.24,22,22.18,30922,0
+WTAI.US,D,20241203,000000,22.11,22.32,21.88,22.3166,155056,0
+WTAI.US,D,20241204,000000,22.67,22.91,22.67,22.91,107071,0
+WTAI.US,D,20241205,000000,22.84,22.87,22.651,22.67,102440,0
+WTAI.US,D,20241206,000000,22.78,22.99,22.75,22.96,42110,0
+WTAI.US,D,20241209,000000,22.98,23.07,22.6101,22.7,42607,0
+WTAI.US,D,20241210,000000,22.66,22.6941,22.17,22.27,33666,0
+WTAI.US,D,20241211,000000,22.52,22.78,22.44,22.74,45411,0
+WTAI.US,D,20241212,000000,22.61,22.7814,22.61,22.7,49484,0
+WTAI.US,D,20241213,000000,22.97,23.03,22.69,22.97,52358,0
+WTAI.US,D,20241216,000000,23.01,23.45,23,23.42,41037,0
+WTAI.US,D,20241217,000000,23.25,23.38,23.06,23.21,48852,0
+WTAI.US,D,20241218,000000,23.2796,23.2854,21.99,22.15,62821,0
+WTAI.US,D,20241219,000000,22.47,22.47,22.0344,22.09,57823,0
+WTAI.US,D,20241220,000000,21.82,22.62,21.82,22.41,45503,0
+WTAI.US,D,20241223,000000,22.505,22.65,22.365,22.6,77799,0
+WTAI.US,D,20241224,000000,22.71,22.925,22.65,22.92,33075,0
+WTAI.US,D,20241226,000000,22.7511,22.99,22.7511,22.93,88580,0
+WTAI.US,D,20241227,000000,22.71,22.78,22.33,22.58,43126,0
+WTAI.US,D,20241230,000000,22.1782,22.3499,21.93,22.16,186453,0
+WTAI.US,D,20241231,000000,22.23,22.3,21.923,22,33013,0
+WTAI.US,D,20250102,000000,22.1342,22.31,21.85,22.12,114032,0
+WTAI.US,D,20250103,000000,22.28,22.76,22.28,22.76,46144,0
+WTAI.US,D,20250106,000000,23.15,23.3883,23.1101,23.22,91166,0
+WTAI.US,D,20250107,000000,23.31,23.32,22.579,22.69,90669,0
+WTAI.US,D,20250108,000000,22.51,22.54,22.17,22.49,73564,0
+WTAI.US,D,20250110,000000,22.16,22.329,21.92,22.21,66174,0
+WTAI.US,D,20250113,000000,21.7372,21.9,21.6101,21.895,52578,0
+WTAI.US,D,20250114,000000,22.22,22.2534,21.8509,22.02,52094,0
+WTAI.US,D,20250115,000000,22.54,22.779863,22.45,22.7,27464,0
+WTAI.US,D,20250116,000000,22.87,22.955,22.69,22.77,66083,0
+WTAI.US,D,20250117,000000,23.19,23.2179,22.95,23.09,118954,0
+WTAI.US,D,20250121,000000,23.4,23.5791,23.08,23.54,103943,0
+WTAI.US,D,20250122,000000,23.78,24.02,23.78,23.94,131372,0
+WTAI.US,D,20250123,000000,23.71,23.94,23.65,23.94,88102,0
+WTAI.US,D,20250124,000000,23.9891,24.06,23.7,23.74,61658,0
+WTAI.US,D,20250127,000000,22.52,22.9709,22.16,22.48,140809,0
+WTAI.US,D,20250128,000000,22.4742,23.15,22.36,23.12,77322,0
+WTAI.US,D,20250129,000000,23.105,23.17,22.805,22.98,56537,0
+WTAI.US,D,20250130,000000,23.08,23.28,22.9871,23.19,830994,0
+WTAI.US,D,20250131,000000,23.39,23.73,23.2102,23.24,63467,0
+WTAI.US,D,20250203,000000,22.56,23.19,22.56,23.05,61027,0
+WTAI.US,D,20250204,000000,23.315,23.61,23.26,23.61,72762,0
+WTAI.US,D,20250205,000000,23.52,23.95,23.4906,23.95,49401,0
+WTAI.US,D,20250206,000000,23.78,23.89,23.6338,23.8,41549,0
+WTAI.US,D,20250207,000000,24.03,24.0993,23.5245,23.64,39090,0
+WTAI.US,D,20250210,000000,23.815,24.0364,23.8,24.005,41242,0
+WTAI.US,D,20250211,000000,23.92,24.02,23.725,23.76,28633,0
+WTAI.US,D,20250212,000000,23.36,23.83,23.34,23.795,29987,0
+WTAI.US,D,20250213,000000,23.8,24.0592,23.717,24.0592,29144,0
+WTAI.US,D,20250214,000000,23.91,24.1,23.89,24.09,22520,0
+WTAI.US,D,20250218,000000,24.23,24.36,24.095,24.32,59020,0
+WTAI.US,D,20250219,000000,24.25,24.27,23.9595,24.03,31059,0
+WTAI.US,D,20250220,000000,23.92,23.92,23.33,23.69,60996,0
+WTAI.US,D,20250221,000000,23.78,23.78,22.88,22.95,44537,0
+WTAI.US,D,20250224,000000,22.9,22.9,22.25,22.33,114403,0
+WTAI.US,D,20250225,000000,22.33,22.37,21.64,21.8858,62920,0
+WTAI.US,D,20250226,000000,22.15,22.47,22.075,22.24,63169,0
+WTAI.US,D,20250227,000000,22.4236,22.49,21.325,21.36,42849,0
+WTAI.US,D,20250228,000000,21.18,21.59,21.02,21.59,30218,0
+WTAI.US,D,20250303,000000,21.7678,21.87,20.65,20.82,83798,0
+WTAI.US,D,20250304,000000,20.5009,21.24,20.22,20.89,120311,0
+WTAI.US,D,20250305,000000,20.9,21.2929,20.68,21.22,37158,0
+WTAI.US,D,20250306,000000,20.6111,20.9344,20.22,20.23,37432,0
+WTAI.US,D,20250307,000000,20.38,20.46,19.6888,20.39,63065,0
+WTAI.US,D,20250310,000000,19.9176,19.9176,18.9564,19.2,184748,0
+WTAI.US,D,20250311,000000,19.2,19.67,19.0599,19.39,81063,0
+WTAI.US,D,20250312,000000,19.9769,20.05,19.575,19.84,67068,0
+WTAI.US,D,20250313,000000,19.74,19.75,19.215,19.33,41627,0
+WTAI.US,D,20250314,000000,19.7128,20.03,19.7,20.03,41707,0
+WTAI.US,D,20250317,000000,20.06,20.39,20.02,20.22,50354,0
+WTAI.US,D,20250318,000000,19.99,20.02,19.701,19.86,63937,0
+WTAI.US,D,20250319,000000,19.97,20.35,19.83,20.155,123116,0
+WTAI.US,D,20250320,000000,19.89,20.31,19.89,20.08,26373,0
+WTAI.US,D,20250321,000000,19.83,20.215,19.74,20.215,44732,0
+WTAI.US,D,20250324,000000,20.6388,20.84,20.6006,20.8,46753,0
+WTAI.US,D,20250325,000000,20.9715,20.9715,20.81,20.86,29524,0
+WTAI.US,D,20250326,000000,20.82,20.84,20.15,20.27,64380,0
+WTAI.US,D,20250327,000000,20.06,20.19,19.83,19.94,40934,0
+WTAI.US,D,20250328,000000,19.77,19.863,19.1708,19.31,39761,0
+WTAI.US,D,20250331,000000,18.75,19.05,18.471,19,81189,0
+WTAI.US,D,20250401,000000,19.08,19.28,18.84,19.255,55395,0
+WTAI.US,D,20250402,000000,19.07,19.697,18.88,19.5,34780,0
+WTAI.US,D,20250403,000000,18.47,18.645,18.077,18.085,187010,0
+WTAI.US,D,20250404,000000,17.26,17.48,16.52,16.75,104845,0
+WTAI.US,D,20250407,000000,15.92,17.5064,15.7607,16.93,127758,0
+WTAI.US,D,20250408,000000,17.6,17.7468,16.29,16.58,106947,0
+WTAI.US,D,20250409,000000,16.53,19.54,16.5186,18.75,101916,0
+WTAI.US,D,20250410,000000,18.27,18.36,17.4,17.91,61904,0
+WTAI.US,D,20250411,000000,17.8301,18.28,17.745,18.28,29959,0
+WTAI.US,D,20250414,000000,18.765,18.83,18.14,18.32,51068,0
+WTAI.US,D,20250415,000000,18.37,18.6,18.37,18.51,108246,0
+WTAI.US,D,20250416,000000,17.98,18.26,17.66,18.01,58833,0
+WTAI.US,D,20250417,000000,18.12,18.2,17.81,17.94,20996,0
+WTAI.US,D,20250421,000000,17.6784,17.68,17.1687,17.42,81567,0
+WTAI.US,D,20250422,000000,17.555,17.934,17.53,17.79,23290,0
+WTAI.US,D,20250423,000000,18.67,18.9664,18.411,18.46,62231,0
+WTAI.US,D,20250424,000000,18.67,19.33,18.66,19.29,39708,0
+WTAI.US,D,20250425,000000,19.34,19.61,19.2501,19.59,47565,0
+WTAI.US,D,20250428,000000,19.6034,19.666,19.26,19.61,26056,0
+WTAI.US,D,20250429,000000,19.5917,19.76,19.51,19.675,38571,0
+WTAI.US,D,20250430,000000,19.33,19.67,19.0509,19.64,40266,0
+WTAI.US,D,20250501,000000,20.16,20.16,19.82,19.87,61024,0
+WTAI.US,D,20250502,000000,20.3993,20.5899,20.3,20.47,36854,0
+WTAI.US,D,20250505,000000,20.2574,20.525,20.2574,20.41,23783,0
+WTAI.US,D,20250506,000000,19.92,20.2501,19.89,20.15,32579,0
+WTAI.US,D,20250507,000000,20.03,20.228,19.86,20.18,21723,0
+WTAI.US,D,20250508,000000,20.48,20.745,20.351,20.61,49928,0
+WTAI.US,D,20250509,000000,20.72,20.74,20.42,20.58,19759,0
+WTAI.US,D,20250512,000000,21.5,21.6,21.27,21.58,101896,0
+WTAI.US,D,20250513,000000,21.57,22.1899,21.57,22.11,42145,0
+WTAI.US,D,20250514,000000,22.28,22.47,22.2401,22.3,28616,0
+WTAI.US,D,20250515,000000,22.09,22.299,21.955,22.12,33027,0
+WTAI.US,D,20250516,000000,22.22,22.34,22.19,22.32,111208,0
+WTAI.US,D,20250519,000000,21.865,22.24,21.83,22.2,26307,0
+WTAI.US,D,20250520,000000,22.16,22.3,22.1,22.3,69053,0
+WTAI.US,D,20250521,000000,22.19,22.42,21.79,21.9156,38490,0
+WTAI.US,D,20250522,000000,21.8197,22.35,21.8197,22.21,84659,0
+WTAI.US,D,20250523,000000,21.949,22.17,21.75,22.01,56436,0
+WTAI.US,D,20250527,000000,22.45,22.58,22.2914,22.56,66703,0
+WTAI.US,D,20250528,000000,22.5339,22.5339,22.32,22.35,40923,0
+WTAI.US,D,20250529,000000,22.5685,22.61,22.13,22.16,40937,0
+WTAI.US,D,20250530,000000,22,22.09,21.67,22.08,40338,0
+WTAI.US,D,20250602,000000,22.1919,22.35,21.9,22.35,20417,0
+WTAI.US,D,20250603,000000,22.36,22.6698,22.36,22.66,43472,0
+WTAI.US,D,20250604,000000,22.7275,22.83,22.57,22.77,35591,0
+WTAI.US,D,20250605,000000,22.88,23.1,22.59,22.68,43668,0
+WTAI.US,D,20250606,000000,22.78,23.0388,22.78,22.9484,23438,0
+WTAI.US,D,20250609,000000,23.12,23.19,22.898,23.05,37749,0
+WTAI.US,D,20250610,000000,23.07,23.115,22.84,23.04,44334,0
+WTAI.US,D,20250611,000000,23.15,23.34,23.02,23.13,44506,0
+WTAI.US,D,20250612,000000,23.02,23.249,23.02,23.12,34394,0
+WTAI.US,D,20250613,000000,22.62,23.015,22.62,22.66,102711,0
+WTAI.US,D,20250616,000000,23.09,23.3196,22.985,23.23,48347,0
+WTAI.US,D,20250617,000000,23.12,23.2916,23.02,23.06,38786,0
+WTAI.US,D,20250618,000000,23.18,23.4,23.18,23.28,35582,0
+WTAI.US,D,20250620,000000,23.47,23.5,23.01,23.06,68769,0
+WTAI.US,D,20250623,000000,23,23.25,22.7642,23.2,35484,0
+WTAI.US,D,20250624,000000,23.69,23.94,23.58,23.93,45894,0
+WTAI.US,D,20250625,000000,24.2094,24.2094,23.9783,24.05,50890,0
+WTAI.US,D,20250626,000000,24.225,24.43,24.092,24.42,61910,0
+WTAI.US,D,20250627,000000,24.49,24.6,24.19,24.31,63649,0
+WTAI.US,D,20250630,000000,24.51,24.59,24.4475,24.56,81057,0
+WTAI.US,D,20250701,000000,24.44,24.459,23.86,24.134,77494,0
+WTAI.US,D,20250702,000000,24.065,24.36,24.045,24.36,41455,0
+WTAI.US,D,20250703,000000,24.55,24.839,24.54,24.79,26742,0
+WTAI.US,D,20250707,000000,24.55,24.61,24.34,24.48,63460,0
+WTAI.US,D,20250708,000000,24.66,24.66,24.475,24.59,36324,0
+WTAI.US,D,20250709,000000,24.71,24.839,24.59,24.83,59306,0
+WTAI.US,D,20250710,000000,24.91,24.94,24.4,24.6,78572,0
+WTAI.US,D,20250711,000000,24.52,24.569,24.35,24.37,46922,0
+WTAI.US,D,20250714,000000,24.26,24.545,24.1745,24.48,69565,0
+WTAI.US,D,20250715,000000,24.81,24.81,24.58,24.58,91010,0
+WTAI.US,D,20250716,000000,24.58,24.75,24.36,24.75,76740,0
+WTAI.US,D,20250717,000000,24.75,25.025,24.6584,24.99,59994,0
+WTAI.US,D,20250718,000000,25.085,25.109,24.86,25.06,56671,0
+WTAI.US,D,20250721,000000,25.2198,25.4,25.17,25.21,164615,0
+WTAI.US,D,20250722,000000,25.1,25.13,24.57,24.875,52727,0
+WTAI.US,D,20250723,000000,25.05,25.31,25.0053,25.31,62360,0
+WTAI.US,D,20250724,000000,25.41,25.44,25.1833,25.36,75976,0
+WTAI.US,D,20250725,000000,25.339,25.54,25.285,25.5,68070,0
+WTAI.US,D,20250728,000000,25.65,25.71,25.47,25.63,121594,0
+WTAI.US,D,20250729,000000,25.872,25.98,25.48,25.64,128198,0
+WTAI.US,D,20250730,000000,25.69,25.9467,25.57,25.81,119491,0
+WTAI.US,D,20250731,000000,26.01,26.02,25.43,25.46,101661,0
+WTAI.US,D,20250801,000000,24.88,24.97,24.4,24.66,222315,0
+WTAI.US,D,20250804,000000,25.09,25.31,25.0192,25.31,83318,0
+WTAI.US,D,20250805,000000,25.41,25.57,25.08,25.18,97838,0
+WTAI.US,D,20250806,000000,25.27,25.66,25.25,25.66,74613,0
+WTAI.US,D,20250807,000000,25.925,26,25.128373,25.47,80945,0
+WTAI.US,D,20250808,000000,25.55,25.62,25.4008,25.53,54642,0
+WTAI.US,D,20250811,000000,25.5,25.78,25.335,25.4,150476,0
+WTAI.US,D,20250812,000000,25.524,25.9,25.37,25.89,74194,0
+WTAI.US,D,20250813,000000,26.06,26.145,25.8252,25.95,91819,0
+WTAI.US,D,20250814,000000,25.65,25.82,25.51,25.78,289655,0
+WTAI.US,D,20250815,000000,25.79,25.83,25.6,25.81,73551,0
+WTAI.US,D,20250818,000000,25.7501,25.85,25.65,25.83,85333,0
+WTAI.US,D,20250819,000000,25.79,25.79,25.115,25.16,922905,0
+WTAI.US,D,20250820,000000,25,25.09,24.45,24.97,128530,0
+WTAI.US,D,20250821,000000,24.85,24.95,24.76,24.9,53752,0
+WTAI.US,D,20250822,000000,24.95,25.6,24.936412,25.5,38226,0
+WTAI.US,D,20250825,000000,25.44,25.518,25.3215,25.41,59777,0
+WTAI.US,D,20250826,000000,25.43,25.53,25.409,25.5,70255,0
+WTAI.US,D,20250827,000000,25.63,25.83,25.54,25.79,97257,0
+WTAI.US,D,20250828,000000,25.96,26.449,25.895,26.38,144512,0
+WTAI.US,D,20250829,000000,26.11,26.29,25.78,25.83,69092,0
+WTAI.US,D,20250902,000000,25.26,25.64,25.15,25.64,105570,0
+WTAI.US,D,20250903,000000,25.76,25.77,25.52,25.69,69822,0
+WTAI.US,D,20250904,000000,25.69,25.94,25.49,25.94,57190,0
+WTAI.US,D,20250905,000000,26.25,26.43,26,26.36,95994,0
+WTAI.US,D,20250908,000000,26.61,26.88,26.56,26.72,115425,0
+WTAI.US,D,20250909,000000,26.77,26.92,26.65,26.92,123675,0
+WTAI.US,D,20250910,000000,27.26,27.44,27.17,27.28,126991,0
+WTAI.US,D,20250911,000000,27.45,27.64,27.4438,27.5,132545,0
+WTAI.US,D,20250912,000000,27.56,27.6089,27.4737,27.52,65300,0
+WTAI.US,D,20250915,000000,27.63,27.93,27.62,27.93,135599,0
+WTAI.US,D,20250916,000000,28.04,28.04,27.8024,27.92,147722,0
+WTAI.US,D,20250917,000000,28.01,28.115,27.62,28.01,113445,0
+WTAI.US,D,20250918,000000,28.465,28.769,28.385,28.65,119931,0
+WTAI.US,D,20250919,000000,28.68,28.859,28.512,28.82,80707,0
+WTAI.US,D,20250922,000000,28.82,29.07,28.665,29.07,61136,0
+WTAI.US,D,20250923,000000,29.13,29.19,28.6728,28.85,497718,0
+WTAI.US,D,20250924,000000,28.9065,29.01,28.4401,28.64,634020,0
+WTAI.US,D,20250925,000000,28.151,28.5991,27.9309,28.51,125417,0
+WTAI.US,D,20250926,000000,28.52,28.54,28.2465,28.53,363856,0
+WTAI.US,D,20250929,000000,28.81,28.89,28.6493,28.67,41890,0
+WTAI.US,D,20250930,000000,28.65,28.67,28.285,28.56,79804,0
+WTAI.US,D,20251001,000000,28.43,29.02,28.4,29.02,42136,0
+WTAI.US,D,20251002,000000,29.31,29.59,29.2535,29.59,110887,0
+WTAI.US,D,20251003,000000,29.78,29.78,29.3,29.49,648235,0
+WTAI.US,D,20251006,000000,30,30.33,29.92,30.08,175192,0
+WTAI.US,D,20251007,000000,30.2,30.28,29.3,29.57,123827,0
+WTAI.US,D,20251008,000000,29.68,30.26,29.68,30.26,140830,0
+WTAI.US,D,20251009,000000,30.3179,30.41,30.1,30.41,110095,0
+WTAI.US,D,20251010,000000,30.5,30.5485,28.98,29.01,197625,0
+WTAI.US,D,20251013,000000,29.82,30.12,29.6,30.11,163253,0
+WTAI.US,D,20251014,000000,29.59,29.93,29.08,29.54,362373,0
+WTAI.US,D,20251015,000000,30.01,30.14,29.48,29.97,125605,0
+WTAI.US,D,20251016,000000,30.39,30.45,29.69,29.94,428206,0
+WTAI.US,D,20251017,000000,29.62,29.899,29.361,29.78,63288,0
+WTAI.US,D,20251020,000000,30.2,30.3796,30.19,30.26,139761,0
+WTAI.US,D,20251021,000000,30.1206,30.29,29.95,30.15,101642,0
+WTAI.US,D,20251022,000000,30,30.1005,29.19,29.61,72501,0
+WTAI.US,D,20251023,000000,29.69,30.27,29.63,30.26,82557,0
+WTAI.US,D,20251024,000000,30.8096,30.96,30.712,30.77,59626,0
+WTAI.US,D,20251027,000000,31.34,31.45,31.23,31.44,88459,0
+WTAI.US,D,20251028,000000,31.6,31.72,31.44,31.51,122309,0
+WTAI.US,D,20251029,000000,31.77,32,31.6,31.96,139813,0
+WTAI.US,D,20251030,000000,31.5548,31.91,31.3696,31.5,138843,0
+WTAI.US,D,20251031,000000,31.97,32.159,31.6305,31.98,1123527,0
+WTAI.US,D,20251103,000000,32.4065,32.44,31.87,32.17,145851,0
+WTAI.US,D,20251104,000000,31.01,31.493,30.7,30.74,398798,0
+WTAI.US,D,20251105,000000,30.72,31.3196,30.69,31.16,103471,0
+WTAI.US,D,20251106,000000,31.04,31.18,30.25,30.42,153185,0
+WTAI.US,D,20251107,000000,30,30.44,29.411,30.32,217785,0
+WTAI.US,D,20251110,000000,31.02,31.41,30.9,31.26,119743,0
+WTAI.US,D,20251111,000000,31.14,31.19,30.7305,30.93,360295,0
+WTAI.US,D,20251112,000000,31.06,31.15,30.54,30.63,80044,0
+WTAI.US,D,20251113,000000,30.37,30.37,29.27,29.53,174523,0
+WTAI.US,D,20251114,000000,28.71,29.909,28.64,29.48,203204,0
+WTAI.US,D,20251117,000000,29.4,29.79,28.84,29.06,81517,0
+WTAI.US,D,20251118,000000,28.76,28.99,28.2907,28.67,171168,0
+WTAI.US,D,20251119,000000,28.68,29.27,28.57,28.845,205773,0
+WTAI.US,D,20251120,000000,29.545,29.66,27.66,27.72,188469,0
+WTAI.US,D,20251121,000000,27.72,27.98,26.85,27.71,680487,0
+WTAI.US,D,20251124,000000,27.91,28.64,27.88,28.62,161589,0
+WTAI.US,D,20251125,000000,28.46,28.78,27.91,28.76,129288,0
+WTAI.US,D,20251126,000000,28.91,29.3199,28.8604,29.1656,83504,0
+WTAI.US,D,20251128,000000,29.29,29.48,29.17,29.48,35041,0
+WTAI.US,D,20251201,000000,29.13,29.5697,29.07,29.37,74328,0
+WTAI.US,D,20251202,000000,29.65,30.0883,29.6047,29.62,47416,0
+WTAI.US,D,20251203,000000,29.5,29.96,29.33,29.93,55578,0
+WTAI.US,D,20251204,000000,29.95,29.98,29.69,29.88,53926,0
+WTAI.US,D,20251205,000000,30.1,30.4,30.04,30.28,111680,0
+WTAI.US,D,20251208,000000,30.53,30.6,30.245,30.45,111292,0
+WTAI.US,D,20251209,000000,30.29,30.4693,30.2204,30.45,68454,0
+WTAI.US,D,20251210,000000,30.3601,30.72,30.23,30.65,64441,0
+WTAI.US,D,20251211,000000,30.19,30.363,29.73,30.36,70948,0
+WTAI.US,D,20251212,000000,30.19,30.19,29.165,29.3,90076,0
+WTAI.US,D,20251215,000000,29.4,29.52,28.85,28.86,86487,0
+WTAI.US,D,20251216,000000,28.69,29.01,28.63,28.84,530725,0
+WTAI.US,D,20251217,000000,28.8722,28.975,28.09,28.13,2709432,0
+WTAI.US,D,20251218,000000,28.8199,28.94,28.6219,28.73,123397,0
+WTAI.US,D,20251219,000000,29,29.407,28.86,29.32,65591,0
+WTAI.US,D,20251222,000000,29.63,29.72,29.53,29.69,81849,0
+WTAI.US,D,20251223,000000,29.64,29.8,29.47,29.8,48367,0
+WTAI.US,D,20251224,000000,29.85,29.88,29.75,29.86,26898,0
+WTAI.US,D,20251226,000000,29.42,29.5,29.3001,29.45,23769,0
+WTAI.US,D,20251229,000000,29.28,29.51,29.26,29.48,162875,0
+WTAI.US,D,20251230,000000,29.515,29.6699,29.46,29.49,116607,0
+WTAI.US,D,20251231,000000,29.46,29.47,29.14,29.14,37983,0
+WTAI.US,D,20260102,000000,29.62,29.85,29.32,29.57,131441,0
+WTAI.US,D,20260105,000000,29.93,30.0799,29.7701,29.83,92190,0
+WTAI.US,D,20260106,000000,30.08,30.38,29.88,30.38,60991,0
+WTAI.US,D,20260107,000000,30.35,30.62,30.3,30.5,66260,0
+WTAI.US,D,20260108,000000,30.305,30.4,29.84,29.95,129651,0
+WTAI.US,D,20260109,000000,30.05,30.4294,30.025,30.355,84061,0
+WTAI.US,D,20260112,000000,30.18,30.624879,30.11,30.59,428176,0
+WTAI.US,D,20260113,000000,30.64,30.82,30.355,30.46,77032,0
+WTAI.US,D,20260114,000000,30.31,30.33,29.78,30.07,96814,0
+WTAI.US,D,20260115,000000,30.41,30.46,30.04,30.04,382194,0
+WTAI.US,D,20260116,000000,30.19,30.37,29.94,30.12,85658,0
+WTAI.US,D,20260120,000000,29.5815,29.97,29.479,29.52,68656,0
+WTAI.US,D,20260121,000000,29.74,30.21,29.635,30,63611,0
+WTAI.US,D,20260122,000000,30.37,30.49,30.15,30.37,33962,0
+WTAI.US,D,20260123,000000,30.25,30.46,30.08,30.36,49156,0
+WTAI.US,D,20260126,000000,30.36,30.67,30.32,30.51,69234,0
+WTAI.US,D,20260127,000000,30.92,31.115,30.83,31.08,615598,0
+WTAI.US,D,20260128,000000,31.33,31.505,31.17,31.31,60298,0
+WTAI.US,D,20260129,000000,31.32,31.33,30.1,30.93,178090,0
+WTAI.US,D,20260130,000000,30.8,31.05,30.19,30.29,64215,0
+WTAI.US,D,20260202,000000,30.28,30.72,30.08,30.46,56625,0
+WTAI.US,D,20260203,000000,30.77,30.77,29.39,29.91,129392,0
+WTAI.US,D,20260204,000000,29.83,29.85,28.53,28.93,128932,0
+WTAI.US,D,20260205,000000,28.42,28.95,28.225,28.3925,752695,0
+WTAI.US,D,20260206,000000,28.76,29.58,28.71,29.515,1098812,0
+WTAI.US,D,20260209,000000,29.375,30.3,29.27,30.12,125837,0
+WTAI.US,D,20260210,000000,30.28,30.41,30.04,30.12,67471,0
+WTAI.US,D,20260211,000000,30.65,30.75,29.86,30.385,57012,0
+WTAI.US,D,20260212,000000,30.65,30.67,29.67,29.785,126178,0
+WTAI.US,D,20260213,000000,29.73,30.3,29.44,30.07,71001,0
+WTAI.US,D,20260217,000000,29.79,29.9099,29.255,29.73,95773,0
+WTAI.US,D,20260218,000000,29.7,30.23,29.56,30,60296,0
diff --git a/daily/us/nyse etfs/2/wtmf.us.txt b/daily/us/nyse etfs/2/wtmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..268b6b74fed87c6b365e2850467bb1570b1aa176
--- /dev/null
+++ b/daily/us/nyse etfs/2/wtmf.us.txt	
@@ -0,0 +1,3799 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTMF.US,D,20110110,000000,39.5341,39.6204,39.5178,39.6051,28902.515078468,0
+WTMF.US,D,20110111,000000,39.7153,39.7959,39.6674,39.7556,30303.261271329,0
+WTMF.US,D,20110112,000000,39.8898,40.2388,39.8898,40.0317,12988.452970739,0
+WTMF.US,D,20110113,000000,40.0317,40.0317,39.6607,39.6674,57637.107493458,0
+WTMF.US,D,20110114,000000,39.653,39.8505,39.6453,39.8505,12843.476261277,0
+WTMF.US,D,20110118,000000,40.1995,40.2062,39.8428,39.9378,40413.040011021,0
+WTMF.US,D,20110119,000000,39.9771,40.1123,39.8112,39.8822,65682.793369655,0
+WTMF.US,D,20110120,000000,39.653,39.8265,39.5495,39.7959,28437.338010697,0
+WTMF.US,D,20110121,000000,39.8572,39.8898,39.7326,39.8112,9393.2391756588,0
+WTMF.US,D,20110124,000000,39.8189,39.8352,39.7153,39.7326,10291.260375997,0
+WTMF.US,D,20110125,000000,39.5418,39.5418,39.3759,39.4152,12017.421916716,0
+WTMF.US,D,20110126,000000,39.4862,39.7719,39.4862,39.7326,6956.796058366,0
+WTMF.US,D,20110127,000000,39.6607,39.6607,39.4795,39.5015,17291.862346574,0
+WTMF.US,D,20110128,000000,40.3414,40.3414,39.6674,39.7633,14318.275305734,0
+WTMF.US,D,20110131,000000,39.7796,40.7057,39.7796,40.024,15073.40579243,0
+WTMF.US,D,20110201,000000,40.2148,40.8869,39.8659,40.2935,154987.40340046,0
+WTMF.US,D,20110202,000000,40.3414,40.722,40.2628,40.444,19525.963869366,0
+WTMF.US,D,20110203,000000,40.421,40.421,40.2542,40.3251,9556.9898474974,0
+WTMF.US,D,20110204,000000,40.3098,40.3098,40.1036,40.2216,10352.797252675,0
+WTMF.US,D,20110207,000000,40.1918,40.2628,40.0557,40.1123,10791.899372701,0
+WTMF.US,D,20110208,000000,40.0317,40.3021,40.0317,40.2388,29585.678709387,0
+WTMF.US,D,20110209,000000,40.4833,40.8083,40.2455,40.745,26678.843534774,0
+WTMF.US,D,20110210,000000,40.2695,40.3414,40.2062,40.2148,6391.4911912544,0
+WTMF.US,D,20110211,000000,40.1199,40.1266,40.0634,40.0634,91100.652431481,0
+WTMF.US,D,20110214,000000,40.1669,40.6501,40.0797,40.1266,10401.818154435,0
+WTMF.US,D,20110215,000000,40.1266,40.1266,39.8822,39.9378,17110.380710269,0
+WTMF.US,D,20110216,000000,39.9138,40.0797,39.8975,40.072,8961.4380410016,0
+WTMF.US,D,20110218,000000,40.1995,40.3328,40.1199,40.1746,6809.7333530842,0
+WTMF.US,D,20110222,000000,40.2935,40.6501,40.0557,40.0634,14958.676022352,0
+WTMF.US,D,20110223,000000,40.2302,40.4689,40.2302,40.4689,6514.5649446108,0
+WTMF.US,D,20110224,000000,40.4919,40.6501,40.2455,40.2542,20756.70140293,0
+WTMF.US,D,20110225,000000,40.3884,40.9109,40.2848,40.7297,20102.741713485,0
+WTMF.US,D,20110228,000000,40.7374,40.8476,40.6338,40.8246,22156.404597881,0
+WTMF.US,D,20110301,000000,40.8563,40.8563,40.6271,40.7997,83946.729768163,0
+WTMF.US,D,20110302,000000,40.9502,41.0384,40.9032,40.9972,16319.788294641,0
+WTMF.US,D,20110303,000000,41.0451,41.5447,40.9426,41.212,45839.75813571,0
+WTMF.US,D,20110304,000000,41.2753,41.5523,41.1564,41.2915,109317.65392405,0
+WTMF.US,D,20110307,000000,41.4344,41.7987,41.1084,41.1564,151607.0471748,0
+WTMF.US,D,20110308,000000,41.0058,41.8371,40.839,40.9828,42796.290234914,0
+WTMF.US,D,20110309,000000,41.0451,41.0931,40.7681,40.8956,37604.246639929,0
+WTMF.US,D,20110310,000000,40.6338,40.6415,40.3654,40.4363,72371.538965202,0
+WTMF.US,D,20110311,000000,40.1746,40.792,40.1669,40.4363,49325.457150262,0
+WTMF.US,D,20110314,000000,40.7518,40.7844,40.3251,40.4689,40852.142131046,0
+WTMF.US,D,20110315,000000,39.7556,41.4497,39.7153,39.7796,23831.45924102,0
+WTMF.US,D,20110316,000000,40.8869,40.8869,39.653,39.7959,185957.14033615,0
+WTMF.US,D,20110317,000000,40.1995,40.839,40.1353,40.839,33969.398924276,0
+WTMF.US,D,20110318,000000,40.6578,40.7057,40.5236,40.6808,31971.014929099,0
+WTMF.US,D,20110321,000000,40.816,40.8716,40.7604,40.8476,13409.824126299,0
+WTMF.US,D,20110322,000000,40.7997,41.0221,40.7604,41.0221,29144.490593541,0
+WTMF.US,D,20110323,000000,40.9895,41.0538,40.9272,41.0384,19579.156762766,0
+WTMF.US,D,20110324,000000,41.0384,41.1957,40.9895,41.1727,238119.55180107,0
+WTMF.US,D,20110325,000000,41.164,41.5447,41.0058,41.1727,22414.025081602,0
+WTMF.US,D,20110328,000000,41.0058,41.0777,40.8956,40.8956,59989.067780057,0
+WTMF.US,D,20110329,000000,40.7604,41.0931,40.7604,40.9426,456227.10270681,0
+WTMF.US,D,20110330,000000,40.8956,40.8956,40.7134,40.8639,17456.656016323,0
+WTMF.US,D,20110331,000000,41.0221,41.2753,41.0145,41.2359,20187.224544179,0
+WTMF.US,D,20110401,000000,41.212,41.7901,41.0864,41.2915,41441.435950083,0
+WTMF.US,D,20110404,000000,41.2196,41.6079,41.1084,41.212,34370.953119549,0
+WTMF.US,D,20110405,000000,41.2446,41.3778,41.2043,41.3539,30700.643474963,0
+WTMF.US,D,20110406,000000,41.4344,41.4641,41.3462,41.4171,60322.827111193,0
+WTMF.US,D,20110407,000000,41.3462,41.4344,41.3309,41.4258,29213.328455588,0
+WTMF.US,D,20110408,000000,41.5034,41.7987,41.4967,41.6003,73405.149893814,0
+WTMF.US,D,20110411,000000,41.5753,41.6003,41.3462,41.4344,34730.78739843,0
+WTMF.US,D,20110412,000000,41.4104,41.4104,41.2043,41.3146,24615.79366919,0
+WTMF.US,D,20110413,000000,41.4258,41.5034,41.3625,41.4804,31445.34398256,0
+WTMF.US,D,20110414,000000,41.4641,41.6549,41.4641,41.6549,37811.803223979,0
+WTMF.US,D,20110415,000000,41.5753,41.6789,41.5753,41.6626,31033.359808189,0
+WTMF.US,D,20110418,000000,41.5447,42.1938,41.2283,41.3941,78434.48581487,0
+WTMF.US,D,20110419,000000,41.3146,41.4641,41.259,41.4574,19539.522842193,0
+WTMF.US,D,20110420,000000,41.5686,41.7259,41.4891,41.7029,16681.708569341,0
+WTMF.US,D,20110421,000000,41.7105,41.7182,41.6405,41.7105,33096.409673774,0
+WTMF.US,D,20110425,000000,41.7335,41.7422,41.5207,41.5926,32682.339503583,0
+WTMF.US,D,20110426,000000,41.5926,41.6003,41.4891,41.5207,32606.200656168,0
+WTMF.US,D,20110427,000000,41.7585,41.9167,41.6626,41.909,34058.053746609,0
+WTMF.US,D,20110428,000000,41.9234,42.1295,41.909,42.0988,61614.058523525,0
+WTMF.US,D,20110429,000000,42.1381,42.3203,42.0346,42.1535,60577.318601184,0
+WTMF.US,D,20110502,000000,41.9637,42.1851,41.9004,41.9004,102084.46341958,0
+WTMF.US,D,20110503,000000,42.2963,42.2963,41.6319,41.6942,42274.791280014,0
+WTMF.US,D,20110504,000000,41.8208,41.9962,41.5121,41.6156,23491.441922425,0
+WTMF.US,D,20110505,000000,41.2983,41.4171,40.6664,40.6981,33795.21827334,0
+WTMF.US,D,20110506,000000,40.6338,41.6866,40.444,40.6578,71528.796654084,0
+WTMF.US,D,20110509,000000,40.6022,40.9895,40.5389,40.9895,32904.49805837,0
+WTMF.US,D,20110510,000000,40.8802,41.0221,40.839,40.9828,142449.52552675,0
+WTMF.US,D,20110511,000000,40.7604,40.8246,40.397,40.4833,24533.396834316,0
+WTMF.US,D,20110512,000000,40.3098,41.1803,40.096,40.397,47580.521647166,0
+WTMF.US,D,20110513,000000,40.4603,40.5389,40.2302,40.4037,47162.279485336,0
+WTMF.US,D,20110516,000000,40.4756,40.5082,40.2781,40.3098,47118.473573125,0
+WTMF.US,D,20110517,000000,40.2628,40.3577,40.0873,40.3577,125480.99253222,0
+WTMF.US,D,20110518,000000,40.4689,40.6981,40.4363,40.6022,23800.169303726,0
+WTMF.US,D,20110519,000000,40.6185,40.6808,40.5236,40.6415,22300.338309434,0
+WTMF.US,D,20110520,000000,40.5082,40.6981,40.3654,40.6578,69686.862345377,0
+WTMF.US,D,20110523,000000,40.5236,41.1803,40.4919,40.5859,98085.609433412,0
+WTMF.US,D,20110524,000000,40.6415,40.7374,40.5475,40.6501,53608.0065679,0
+WTMF.US,D,20110525,000000,40.6099,41.1564,40.5782,40.8083,61229.192294809,0
+WTMF.US,D,20110526,000000,40.9032,40.9828,40.8716,40.9752,27203.471483404,0
+WTMF.US,D,20110527,000000,41.0538,41.1247,41.0145,41.1084,64404.07793224,0
+WTMF.US,D,20110531,000000,41.2043,41.2359,41.0931,41.1247,26692.402507602,0
+WTMF.US,D,20110601,000000,41.2676,41.4104,41.2676,41.3625,77268.414151713,0
+WTMF.US,D,20110602,000000,41.4018,41.5284,41.3539,41.3941,79518.160643152,0
+WTMF.US,D,20110603,000000,41.5284,41.5284,41.4171,41.5121,150390.91161197,0
+WTMF.US,D,20110606,000000,41.4574,41.4891,41.3059,41.4421,137475.46849492,0
+WTMF.US,D,20110607,000000,41.536,41.536,41.3702,41.4728,54773.035233147,0
+WTMF.US,D,20110608,000000,41.5523,41.584,41.4728,41.536,105969.63063359,0
+WTMF.US,D,20110609,000000,41.8841,41.8841,41.3539,41.4344,147546.65631195,0
+WTMF.US,D,20110610,000000,41.3462,41.4344,41.259,41.3385,146049.95431138,0
+WTMF.US,D,20110613,000000,41.3309,41.3385,41.2676,41.3222,50387.229022438,0
+WTMF.US,D,20110614,000000,41.1477,41.2283,41.0221,41.0451,38343.732157977,0
+WTMF.US,D,20110615,000000,40.839,40.9579,40.8083,40.8869,31293.066287729,0
+WTMF.US,D,20110616,000000,40.8639,40.9502,40.6981,40.7604,65183.197370861,0
+WTMF.US,D,20110617,000000,40.8476,40.9032,40.7767,40.8639,36922.12600692,0
+WTMF.US,D,20110620,000000,40.8639,40.8956,40.7374,40.7767,16844.41624327,0
+WTMF.US,D,20110621,000000,40.8323,40.9195,40.8083,40.8802,42525.110778366,0
+WTMF.US,D,20110622,000000,40.8716,40.9032,40.6415,40.6981,889473.83246699,0
+WTMF.US,D,20110623,000000,40.5859,40.6099,40.4603,40.6099,657137.70407576,0
+WTMF.US,D,20110624,000000,40.5475,40.6415,40.4037,40.4124,95061.958492901,0
+WTMF.US,D,20110627,000000,40.4277,40.6741,40.3654,40.421,129987.78650046,0
+WTMF.US,D,20110628,000000,40.397,40.5236,40.3884,40.421,24264.303373587,0
+WTMF.US,D,20110629,000000,40.5619,40.5619,40.3414,40.4277,143314.17079398,0
+WTMF.US,D,20110630,000000,40.5859,40.5859,39.9378,40.0873,75327.395041576,0
+WTMF.US,D,20110701,000000,40.5312,40.5312,40.0797,40.1995,22632.01164475,0
+WTMF.US,D,20110705,000000,39.8189,40.0557,39.5734,39.7719,94336.031947681,0
+WTMF.US,D,20110706,000000,39.7796,39.8352,39.5811,39.7719,40532.984770648,0
+WTMF.US,D,20110707,000000,39.8572,39.9378,39.4948,39.5734,56383.424005878,0
+WTMF.US,D,20110708,000000,39.7326,39.7326,39.5092,39.5418,179511.41325359,0
+WTMF.US,D,20110711,000000,39.6607,39.6846,39.5092,39.5811,25874.692146318,0
+WTMF.US,D,20110712,000000,39.724,39.724,39.4622,39.5092,143748.05792446,0
+WTMF.US,D,20110713,000000,39.5571,39.5571,39.1784,39.3194,213826.04448601,0
+WTMF.US,D,20110714,000000,39.3194,39.4152,39.2494,39.257,101474.30964235,0
+WTMF.US,D,20110715,000000,39.2896,39.3989,39.1861,39.2494,45941.97193087,0
+WTMF.US,D,20110718,000000,39.2494,39.5658,39.1928,39.2733,51754.599282186,0
+WTMF.US,D,20110719,000000,39.0749,39.3117,39.0202,39.2973,51617.966556002,0
+WTMF.US,D,20110720,000000,39.3836,39.4076,39.2973,39.3759,40516.296804091,0
+WTMF.US,D,20110721,000000,39.3989,39.7479,39.3596,39.5571,38191.454463147,0
+WTMF.US,D,20110722,000000,39.5571,39.6204,39.4152,39.4948,133666.44012833,0
+WTMF.US,D,20110725,000000,39.4948,39.6607,39.4948,39.5658,38752.587338619,0
+WTMF.US,D,20110726,000000,39.5571,39.6204,39.4862,39.5264,21905.04210162,0
+WTMF.US,D,20110727,000000,39.5418,39.7719,39.3836,39.4555,77180.80232729,0
+WTMF.US,D,20110728,000000,39.4229,39.5734,39.4229,39.5495,185526.3821994,0
+WTMF.US,D,20110729,000000,39.7326,39.8352,39.6453,39.8265,25772.478351158,0
+WTMF.US,D,20110801,000000,39.8505,39.9541,39.6051,39.629,107738.55508861,0
+WTMF.US,D,20110802,000000,39.7,39.7633,39.5734,39.5734,58344.260076302,0
+WTMF.US,D,20110803,000000,39.5734,39.7393,39.5734,39.6846,41292.287248982,0
+WTMF.US,D,20110804,000000,39.6453,40.2148,39.5897,39.653,119058.21140367,0
+WTMF.US,D,20110805,000000,39.5734,39.7479,39.3759,39.4469,89013.613613971,0
+WTMF.US,D,20110808,000000,39.7393,39.9061,39.5015,39.8265,191051.14212761,0
+WTMF.US,D,20110809,000000,39.8505,40.2148,39.7959,40.0797,19966.108987301,0
+WTMF.US,D,20110810,000000,40.024,40.2695,40.024,40.2216,159215.71692679,0
+WTMF.US,D,20110811,000000,40.0317,40.0317,39.7872,39.8735,36842.858165775,0
+WTMF.US,D,20110812,000000,39.8035,39.8659,39.7556,39.8659,14912.78411432,0
+WTMF.US,D,20110815,000000,39.653,39.7633,39.6204,39.7,39756.994325756,0
+WTMF.US,D,20110816,000000,39.7479,39.8735,39.653,39.7326,51178.864435976,0
+WTMF.US,D,20110817,000000,39.7633,39.8265,39.6377,39.8035,90983.836665583,0
+WTMF.US,D,20110818,000000,39.9061,40.0317,39.8898,39.9771,37875.426096477,0
+WTMF.US,D,20110819,000000,39.9857,40.0557,39.8898,40.002,26067.646759631,0
+WTMF.US,D,20110822,000000,39.9061,39.9541,39.8189,39.9378,54845.002088923,0
+WTMF.US,D,20110823,000000,39.8659,39.9215,39.653,39.7077,16090.328754485,0
+WTMF.US,D,20110824,000000,39.7153,39.7153,39.4152,39.5015,26330.482232901,0
+WTMF.US,D,20110825,000000,39.4392,39.5897,39.4392,39.5495,55045.257687605,0
+WTMF.US,D,20110826,000000,39.7,39.7,39.3989,39.4862,44194.950431955,0
+WTMF.US,D,20110829,000000,39.3117,39.351,39.2014,39.2494,32807.499252759,0
+WTMF.US,D,20110830,000000,39.5092,39.5734,39.3673,39.4622,58202.412360569,0
+WTMF.US,D,20110831,000000,39.5495,39.5571,39.3989,39.5092,25881.993131687,0
+WTMF.US,D,20110901,000000,39.4555,39.5571,39.328,39.3673,52780.909225429,0
+WTMF.US,D,20110902,000000,39.5658,39.6607,39.4948,39.629,36974.27590241,0
+WTMF.US,D,20110906,000000,39.4152,39.5015,39.1784,39.2896,32988.980889064,0
+WTMF.US,D,20110907,000000,39.2177,39.2733,39.1065,39.1228,36454.86294333,0
+WTMF.US,D,20110908,000000,39.2091,39.2091,38.9636,39.0346,67840.756045031,0
+WTMF.US,D,20110909,000000,39.0116,39.0432,38.9636,38.9953,39109.292623771,0
+WTMF.US,D,20110912,000000,38.9953,38.9953,38.7815,38.9167,96086.182440325,0
+WTMF.US,D,20110913,000000,38.909,38.9483,38.7901,38.7978,88451.437740589,0
+WTMF.US,D,20110914,000000,38.8697,38.9167,38.7815,38.8927,134986.87548214,0
+WTMF.US,D,20110915,000000,38.8054,38.8217,38.6472,38.7029,72134.778439678,0
+WTMF.US,D,20110916,000000,38.7029,38.7259,38.6233,38.6722,143572.83427561,0
+WTMF.US,D,20110919,000000,39.2177,39.2177,38.3865,38.7901,40553.844728844,0
+WTMF.US,D,20110920,000000,38.8141,38.8448,38.7115,38.8054,45010.574797419,0
+WTMF.US,D,20110921,000000,38.7815,38.8217,38.4095,38.607,43849.718123812,0
+WTMF.US,D,20110922,000000,38.4967,38.5686,38.4028,38.514,116435.07166052,0
+WTMF.US,D,20110923,000000,38.4421,38.4574,38.117,38.141,93153.272317967,0
+WTMF.US,D,20110926,000000,38.1727,38.2273,38.0461,38.1017,32471.653925803,0
+WTMF.US,D,20110927,000000,38.2273,38.2906,38.0854,38.0854,22955.340996788,0
+WTMF.US,D,20110928,000000,38.1573,38.189,37.9425,38.0145,40975.215884403,0
+WTMF.US,D,20110929,000000,38.0145,38.141,37.9905,38.0777,47320.815167626,0
+WTMF.US,D,20110930,000000,37.9186,38.3472,37.6501,37.6981,106636.10629795,0
+WTMF.US,D,20111003,000000,37.7048,38.0605,37.7048,38.0145,39241.753358315,0
+WTMF.US,D,20111004,000000,38.0691,38.6003,37.7297,37.9665,140262.3589099,0
+WTMF.US,D,20111005,000000,37.9905,38.0068,37.6588,37.6827,221971.85816155,0
+WTMF.US,D,20111006,000000,37.5475,37.6741,36.2417,37.3251,130755.43296208,0
+WTMF.US,D,20111007,000000,37.3184,37.6262,37.2465,37.5715,113720.14810131,0
+WTMF.US,D,20111010,000000,37.1592,37.1669,36.9464,37.0806,43451.292922268,0
+WTMF.US,D,20111011,000000,37.1985,37.2704,36.8352,36.8821,308695.0483656,0
+WTMF.US,D,20111012,000000,36.7565,36.7565,36.5111,36.606,42452.10092468,0
+WTMF.US,D,20111013,000000,36.7949,37.3654,36.7172,36.7402,37818.061211438,0
+WTMF.US,D,20111014,000000,36.5264,36.5897,36.3922,36.4545,69467.832784319,0
+WTMF.US,D,20111017,000000,36.5504,36.7642,36.5025,36.7402,103897.19378682,0
+WTMF.US,D,20111018,000000,36.9847,37.1046,36.5341,36.7316,68412.318899602,0
+WTMF.US,D,20111019,000000,36.6693,37.1046,36.6367,36.9378,461906.22632567,0
+WTMF.US,D,20111020,000000,37.0729,37.6348,36.9617,37.048,40452.673931593,0
+WTMF.US,D,20111021,000000,36.7172,36.8984,36.629,36.8035,28593.787697167,0
+WTMF.US,D,20111024,000000,36.676,36.676,36.4008,36.4871,66840.521049533,0
+WTMF.US,D,20111025,000000,36.4785,36.6367,36.4392,36.6127,85390.238875326,0
+WTMF.US,D,20111026,000000,36.2887,36.653,36.2887,36.4871,63271.382202197,0
+WTMF.US,D,20111027,000000,36.0825,36.0998,35.6885,35.7661,129360.94475667,0
+WTMF.US,D,20111028,000000,35.8294,35.956,35.7748,35.7748,53069.819646444,0
+WTMF.US,D,20111031,000000,35.9876,36.1707,35.9636,36.1544,55544.853686399,0
+WTMF.US,D,20111101,000000,35.6166,37.001,34.6904,36.0595,61807.013136838,0
+WTMF.US,D,20111102,000000,36.2177,36.3922,36.1065,36.2494,60036.002685998,0
+WTMF.US,D,20111103,000000,36.1861,36.2024,36.0442,36.1228,83942.557776524,0
+WTMF.US,D,20111104,000000,36.0825,36.1861,36.0595,36.1861,57202.177365071,0
+WTMF.US,D,20111107,000000,36.21,36.305,36.1784,36.1937,37260.057329695,0
+WTMF.US,D,20111108,000000,35.6166,36.3117,35.6166,36.2254,26146.914600776,0
+WTMF.US,D,20111109,000000,36.2973,36.7565,36.1142,36.2494,67300.483127755,0
+WTMF.US,D,20111110,000000,36.2177,36.3759,36.2177,36.3443,36915.868019461,0
+WTMF.US,D,20111111,000000,36.4239,36.4785,36.3606,36.4085,98369.304864877,0
+WTMF.US,D,20111114,000000,36.3759,36.4699,36.3529,36.4699,12836.175275909,0
+WTMF.US,D,20111115,000000,36.3529,36.5264,36.2724,36.3366,151325.43773915,0
+WTMF.US,D,20111116,000000,36.3606,36.4008,36.257,36.3529,24583.460733986,0
+WTMF.US,D,20111117,000000,36.3836,36.7949,36.3529,36.5504,35369.102119228,0
+WTMF.US,D,20111118,000000,36.5897,36.606,36.4785,36.5667,36313.015227597,0
+WTMF.US,D,20111121,000000,36.5667,36.7872,36.5341,36.6607,222990.86711942,0
+WTMF.US,D,20111122,000000,36.6846,36.7239,36.582,36.7239,206068.22603292,0
+WTMF.US,D,20111123,000000,36.8035,36.8035,36.629,36.7565,50116.04956589,0
+WTMF.US,D,20111125,000000,36.676,36.676,36.6127,36.6693,16133.091668786,0
+WTMF.US,D,20111128,000000,36.5897,36.6204,36.4785,36.559,63146.222453021,0
+WTMF.US,D,20111129,000000,36.5418,36.5983,36.4948,36.5734,139242.30695412,0
+WTMF.US,D,20111130,000000,36.5504,36.6204,36.4469,36.5667,119311.65989575,0
+WTMF.US,D,20111201,000000,36.4871,36.629,36.4008,36.5897,91165.318301889,0
+WTMF.US,D,20111202,000000,36.5418,36.7402,36.4785,36.7172,36200.371453338,0
+WTMF.US,D,20111205,000000,36.5734,36.7402,36.4632,36.606,38040.219766226,0
+WTMF.US,D,20111206,000000,36.676,36.7172,36.559,36.559,69398.994922272,0
+WTMF.US,D,20111207,000000,36.6693,36.7,36.5504,36.653,78865.243951617,0
+WTMF.US,D,20111208,000000,36.7239,36.7316,36.5983,36.6453,84976.168705135,0
+WTMF.US,D,20111209,000000,36.7479,36.7479,36.5504,36.5983,213033.36607456,0
+WTMF.US,D,20111212,000000,36.7,36.7796,36.7,36.7565,14075.256792751,0
+WTMF.US,D,20111213,000000,36.676,37.5399,36.676,37.025,99652.192293931,0
+WTMF.US,D,20111214,000000,36.9541,37.1832,36.5504,37.0087,89099.139442575,0
+WTMF.US,D,20111215,000000,37.0566,37.1199,36.8754,36.9847,175981.90832682,0
+WTMF.US,D,20111216,000000,36.9224,36.9378,36.7949,36.8821,63400.713943013,0
+WTMF.US,D,20111219,000000,36.7872,36.9934,36.7239,36.8428,68707.487308075,0
+WTMF.US,D,20111220,000000,36.8035,36.8668,36.7086,36.7719,77710.645265469,0
+WTMF.US,D,20111221,000000,36.2254,36.2494,36.0912,36.1228,68337.223050096,0
+WTMF.US,D,20111222,000000,36.234,36.2494,36.1142,36.2177,207994.64317232,0
+WTMF.US,D,20111223,000000,36.5264,36.5264,36.0662,36.1784,53487.018810364,0
+WTMF.US,D,20111227,000000,36.0116,36.21,36.0116,36.1142,86301.819048491,0
+WTMF.US,D,20111228,000000,36.1621,36.2177,36.0998,36.1305,30274.057329855,0
+WTMF.US,D,20111229,000000,36.3443,36.3443,36.0528,36.1861,250041.01791008,0
+WTMF.US,D,20111230,000000,36.1861,36.1861,35.6242,35.7978,202207.04777084,0
+WTMF.US,D,20120103,000000,35.7978,35.7978,35.4344,35.5284,249126.30874319,0
+WTMF.US,D,20120104,000000,35.5284,35.7345,35.5284,35.6242,30842.491190696,0
+WTMF.US,D,20120105,000000,35.7824,35.9636,35.7824,35.862,185376.19050039,0
+WTMF.US,D,20120106,000000,35.8534,36.0279,35.8141,36.0202,153732.67691497,0
+WTMF.US,D,20120109,000000,35.8227,35.956,35.7824,35.8534,42196.566436779,0
+WTMF.US,D,20120110,000000,35.6242,35.7038,35.5763,35.5849,34258.309345291,0
+WTMF.US,D,20120111,000000,35.6952,35.8467,35.537,35.7575,18802.123319965,0
+WTMF.US,D,20120112,000000,35.7268,35.909,35.6798,35.8534,34836.13018732,0
+WTMF.US,D,20120113,000000,36.0528,36.2973,35.9636,36.0279,20767.131382028,0
+WTMF.US,D,20120117,000000,35.8141,36.0116,35.8141,35.885,49186.738428258,0
+WTMF.US,D,20120118,000000,35.9243,35.9243,35.7105,35.7431,44070.833680689,0
+WTMF.US,D,20120119,000000,35.537,35.6645,35.3625,35.4267,151510.04836919,0
+WTMF.US,D,20120120,000000,35.5763,35.5926,35.4018,35.4018,197480.18124362,0
+WTMF.US,D,20120123,000000,35.3232,35.3318,35.165,35.165,29546.044788814,0
+WTMF.US,D,20120124,000000,35.3395,35.3625,35.118,35.118,78230.058224549,0
+WTMF.US,D,20120125,000000,35.1966,35.5447,34.6655,34.9675,447378.30844006,0
+WTMF.US,D,20120126,000000,34.9349,35.0777,34.5629,35.0145,93581.944458895,0
+WTMF.US,D,20120127,000000,34.9521,34.9751,34.8237,34.84,19142.140638559,0
+WTMF.US,D,20120130,000000,35.0777,35.188,35.0777,35.1333,105162.3502514,0
+WTMF.US,D,20120131,000000,34.9905,35.1726,34.9435,35.118,107524.7405171,0
+WTMF.US,D,20120201,000000,35.0221,35.0624,34.9435,35.0624,113184.04717568,0
+WTMF.US,D,20120202,000000,35.1333,35.141,35.0221,35.1017,305852.87906139,0
+WTMF.US,D,20120203,000000,34.9598,35.0384,34.9119,34.9205,52739.189309037,0
+WTMF.US,D,20120206,000000,34.9675,34.9905,34.9042,34.9598,80964.798744045,0
+WTMF.US,D,20120207,000000,34.8716,34.9828,34.8639,34.9435,508990.28096777,0
+WTMF.US,D,20120208,000000,34.9435,34.9598,34.8802,34.9598,650266.433846,0
+WTMF.US,D,20120209,000000,34.9521,35.0068,34.8563,34.9119,40261.8053141,0
+WTMF.US,D,20120210,000000,35.0221,35.0864,34.9751,35.0298,64905.759926854,0
+WTMF.US,D,20120213,000000,34.9751,35.56,33.233,34.8802,349320.85995022,0
+WTMF.US,D,20120214,000000,34.8639,34.9349,34.8563,34.9349,135237.19498049,0
+WTMF.US,D,20120215,000000,34.8802,34.9905,34.8639,34.9205,62600.734546196,0
+WTMF.US,D,20120216,000000,34.793,34.9042,34.7853,34.8563,146956.319495,0
+WTMF.US,D,20120217,000000,34.7144,34.722,34.6261,34.6338,24050.488802078,0
+WTMF.US,D,20120221,000000,34.6261,34.722,34.6261,34.7057,52161.368467008,0
+WTMF.US,D,20120222,000000,34.6338,34.6904,34.6118,34.6655,45202.486412822,0
+WTMF.US,D,20120223,000000,34.6338,34.7144,34.6118,34.6818,127557.60137063,0
+WTMF.US,D,20120224,000000,34.6338,34.6655,34.5792,34.6041,64309.165122448,0
+WTMF.US,D,20120227,000000,34.6511,34.722,34.6185,34.6185,47947.656911416,0
+WTMF.US,D,20120228,000000,34.5792,34.6904,34.5792,34.6261,31758.2433555,0
+WTMF.US,D,20120229,000000,34.6261,34.6741,34.4056,34.468,23468.49596841,0
+WTMF.US,D,20120301,000000,34.4459,34.5399,34.35,34.4756,47250.934307669,0
+WTMF.US,D,20120302,000000,34.4373,34.468,34.3098,34.374,28464.455956352,0
+WTMF.US,D,20120305,000000,34.3174,34.5475,34.2158,34.2628,121433.11764428,0
+WTMF.US,D,20120306,000000,34.0883,34.1276,33.9934,34.1036,113083.91937634,0
+WTMF.US,D,20120307,000000,34.0327,34.1592,34.0173,34.1036,46967.238876204,0
+WTMF.US,D,20120308,000000,34.2072,34.2551,34.1362,34.2158,73471.901760041,0
+WTMF.US,D,20120309,000000,34.1755,34.35,34.1448,34.3174,23558.193788653,0
+WTMF.US,D,20120312,000000,34.2311,34.3174,34.1516,34.2858,44936.521945823,0
+WTMF.US,D,20120313,000000,34.2158,34.374,34.2072,34.3174,67601.909523687,0
+WTMF.US,D,20120314,000000,34.2158,34.2858,34.1199,34.1448,73736.823229131,0
+WTMF.US,D,20120315,000000,34.1842,34.3424,34.1592,34.2781,37652.22454378,0
+WTMF.US,D,20120316,000000,34.3567,34.5005,34.3337,34.5005,35119.825618786,0
+WTMF.US,D,20120319,000000,34.4056,34.5149,34.4056,34.421,20387.480142861,0
+WTMF.US,D,20120320,000000,34.2474,34.3174,34.1679,34.2398,53110.496564926,0
+WTMF.US,D,20120321,000000,34.2704,34.303,34.2235,34.2398,30141.59659531,0
+WTMF.US,D,20120322,000000,34.0806,34.0883,34.001,34.0806,63960.803820575,0
+WTMF.US,D,20120323,000000,34.1995,34.3567,34.1679,34.2704,64641.881455675,0
+WTMF.US,D,20120326,000000,33.9061,34.468,33.9061,34.4373,44595.461629319,0
+WTMF.US,D,20120327,000000,34.4056,34.468,34.2858,34.3261,29978.888921381,0
+WTMF.US,D,20120328,000000,34.1679,34.2072,34.1122,34.1516,33454.157956835,0
+WTMF.US,D,20120329,000000,34.0883,34.1362,33.9061,34.0327,23270.326365548,0
+WTMF.US,D,20120330,000000,34.2311,34.3261,33.3529,34.2398,65288.540159751,0
+WTMF.US,D,20120402,000000,34.049,34.1918,34.049,34.0653,61523.317705373,0
+WTMF.US,D,20120403,000000,34.1036,34.3424,34.049,34.2628,91453.185724993,0
+WTMF.US,D,20120404,000000,34.3261,34.4133,34.1918,34.3567,418211.91489042,0
+WTMF.US,D,20120405,000000,34.1199,34.3337,33.9387,34.1592,68883.753954831,0
+WTMF.US,D,20120409,000000,34.0729,34.1276,33.9934,34.0653,25123.733651262,0
+WTMF.US,D,20120410,000000,34.0653,34.1199,33.9387,34.0969,61621.359508894,0
+WTMF.US,D,20120411,000000,34.0883,34.1276,34.0413,34.0969,40462.060912781,0
+WTMF.US,D,20120412,000000,34.049,34.0729,33.954,33.9934,14624.916691216,0
+WTMF.US,D,20120413,000000,33.9147,34.0969,33.9147,34.0969,34970.676917684,0
+WTMF.US,D,20120416,000000,34.026,34.1122,34.0097,34.0327,8314.7793369256,0
+WTMF.US,D,20120417,000000,34.1036,34.1122,33.954,34.1036,25885.122125416,0
+WTMF.US,D,20120418,000000,34.1918,34.2858,34.1276,34.2235,38983.089876685,0
+WTMF.US,D,20120419,000000,33.8428,34.1842,33.8428,34.1448,21166.599581481,0
+WTMF.US,D,20120420,000000,34.0883,34.1679,34.0883,34.1362,16114.31770641,0
+WTMF.US,D,20120423,000000,34.0413,34.1592,34.0327,34.0729,21972.836965757,0
+WTMF.US,D,20120424,000000,34.0327,34.1448,33.9617,34.0806,10985.896983923,0
+WTMF.US,D,20120425,000000,33.9617,34.2235,33.9617,34.1995,56017.331739538,0
+WTMF.US,D,20120426,000000,34.049,34.1276,33.9464,34.0413,176055.96117842,0
+WTMF.US,D,20120427,000000,34.001,34.001,33.8831,33.9147,39212.549416841,0
+WTMF.US,D,20120430,000000,33.9866,34.0173,33.8112,33.8198,43071.641683101,0
+WTMF.US,D,20120501,000000,33.8361,33.8984,33.7565,33.7958,50783.568228162,0
+WTMF.US,D,20120502,000000,33.8591,33.9866,33.7402,33.8026,18798.994326235,0
+WTMF.US,D,20120503,000000,33.6856,33.7719,33.6386,33.6616,19755.423409522,0
+WTMF.US,D,20120504,000000,33.5427,33.6051,33.4392,33.5494,33720.122423834,0
+WTMF.US,D,20120507,000000,33.2973,33.5427,32.8773,33.5034,107575.84741468,0
+WTMF.US,D,20120508,000000,33.4632,33.5351,33.3615,33.4238,57764.353238453,0
+WTMF.US,D,20120509,000000,33.3443,33.3999,33.281,33.281,27171.1385482,0
+WTMF.US,D,20120510,000000,33.3759,33.3836,33.2743,33.3366,59527.019706015,0
+WTMF.US,D,20120511,000000,33.3443,33.3682,33.2417,33.2503,43752.7193182,0
+WTMF.US,D,20120514,000000,33.1784,33.3366,33.0835,33.2503,37595.902656651,0
+WTMF.US,D,20120515,000000,33.2503,33.3366,33.2503,33.281,27372.437144791,0
+WTMF.US,D,20120516,000000,33.233,33.3213,33.1937,33.257,66463.998804095,0
+WTMF.US,D,20120517,000000,33.3443,33.3443,33.1861,33.21,52196.830395941,0
+WTMF.US,D,20120518,000000,33.1631,33.2024,33.0355,33.0442,40053.20573214,0
+WTMF.US,D,20120521,000000,33.1381,33.2656,33.1381,33.2177,104510.47655778,0
+WTMF.US,D,20120522,000000,33.1784,33.2263,33.0749,33.0988,27057.451776032,0
+WTMF.US,D,20120523,000000,33.1074,33.1237,33.0442,33.0518,13372.276201546,0
+WTMF.US,D,20120524,000000,33.1151,33.1237,33.0355,33.0595,44710.191399397,0
+WTMF.US,D,20120525,000000,32.9253,33.2024,32.9253,33.1237,29755.687368684,0
+WTMF.US,D,20120529,000000,33.2417,33.2973,33.1237,33.2503,55873.398027986,0
+WTMF.US,D,20120530,000000,33.2024,33.2024,33.0988,33.1631,14824.129291987,0
+WTMF.US,D,20120531,000000,33.0595,33.1237,32.9253,32.9493,58416.226932078,0
+WTMF.US,D,20120601,000000,33.0202,33.1381,32.933,33.0988,55411.349953945,0
+WTMF.US,D,20120604,000000,33.0442,33.0442,32.9013,32.909,43321.961181453,0
+WTMF.US,D,20120605,000000,32.8936,32.9799,32.8543,32.9013,63023.148699665,0
+WTMF.US,D,20120606,000000,32.7748,32.7748,32.5533,32.5686,20809.89429633,0
+WTMF.US,D,20120607,000000,32.3711,32.5926,32.3548,32.5456,83922.740816237,0
+WTMF.US,D,20120608,000000,32.7748,32.8294,32.6252,32.6405,25902.853089883,0
+WTMF.US,D,20120611,000000,32.6012,32.816,32.5686,32.7671,14058.568826194,0
+WTMF.US,D,20120612,000000,32.7191,32.7594,32.6482,32.7431,11758.758435085,0
+WTMF.US,D,20120613,000000,32.7987,32.8457,32.6789,32.7987,39866.509106285,0
+WTMF.US,D,20120614,000000,32.6405,32.7671,32.5063,32.5063,49191.953417807,0
+WTMF.US,D,20120615,000000,32.3481,32.6635,32.3481,32.6012,153734.76291079,0
+WTMF.US,D,20120618,000000,32.4344,32.6319,32.3395,32.3395,19326.751268594,0
+WTMF.US,D,20120619,000000,32.1899,32.2609,32.0461,32.0787,33542.812779168,0
+WTMF.US,D,20120620,000000,32.0864,32.2762,31.7776,32.1487,73096.422512513,0
+WTMF.US,D,20120621,000000,32.2915,32.4267,32.2369,32.4267,35438.982979184,0
+WTMF.US,D,20120622,000000,32.2762,32.3481,32.2292,32.2685,1364112.9772755,0
+WTMF.US,D,20120625,000000,32.2522,32.2522,32.0394,32.071,89429.769779981,0
+WTMF.US,D,20120626,000000,32.0624,32.1247,31.9205,31.9205,102491.23260441,0
+WTMF.US,D,20120627,000000,31.7613,31.9512,31.6511,31.8562,70658.936397311,0
+WTMF.US,D,20120628,000000,31.9512,32.118,31.9425,31.9751,54011.646758993,0
+WTMF.US,D,20120629,000000,32.1247,32.1247,31.4363,31.4603,25537.803821453,0
+WTMF.US,D,20120702,000000,31.4603,32.071,30.9857,31.6271,193777.53866383,0
+WTMF.US,D,20120703,000000,31.4775,31.6185,31.4775,31.5955,22603.850701186,0
+WTMF.US,D,20120705,000000,31.769,32.0394,31.7306,31.9838,136934.15257973,0
+WTMF.US,D,20120706,000000,32.1726,32.1726,31.769,32.0864,13610.07972498,0
+WTMF.US,D,20120709,000000,32.165,32.443,32.071,32.2522,27205.557479223,0
+WTMF.US,D,20120710,000000,32.118,32.1966,31.9358,32.1247,33350.901163765,0
+WTMF.US,D,20120711,000000,32.3395,32.4027,31.9512,31.9838,16159.166616531,0
+WTMF.US,D,20120712,000000,31.8888,32.3711,31.8888,32.2043,18814.639294882,0
+WTMF.US,D,20120713,000000,32.2369,32.2369,32.0547,32.1247,109499.13556035,0
+WTMF.US,D,20120716,000000,32.0144,32.3951,32.0144,32.2685,38157.035532123,0
+WTMF.US,D,20120717,000000,32.0864,32.4104,32.0394,32.2685,100521.00955279,0
+WTMF.US,D,20120718,000000,32.3874,32.5379,32.3548,32.4977,57437.894892686,0
+WTMF.US,D,20120719,000000,32.5772,32.6089,32.4814,32.5456,86738.835172697,0
+WTMF.US,D,20120720,000000,32.6635,32.8371,32.6635,32.8371,26719.520453256,0
+WTMF.US,D,20120723,000000,32.8457,32.933,32.7748,32.7911,40343.159151064,0
+WTMF.US,D,20120724,000000,32.7748,32.8294,32.6875,32.6875,46429.051954747,0
+WTMF.US,D,20120725,000000,32.7431,32.8074,32.6789,32.7268,21412.747088194,0
+WTMF.US,D,20120726,000000,32.7038,32.7038,32.5456,32.5609,24658.556583492,0
+WTMF.US,D,20120727,000000,32.5926,32.6012,32.4977,32.6012,123015.34547345,0
+WTMF.US,D,20120730,000000,32.7824,32.8457,32.7354,32.7824,25960.217974922,0
+WTMF.US,D,20120731,000000,32.909,32.909,32.7191,32.7594,13354.545237079,0
+WTMF.US,D,20120801,000000,32.885,32.885,32.6319,32.7354,37343.497162479,0
+WTMF.US,D,20120802,000000,32.7268,32.816,32.6166,32.6482,31454.730963748,0
+WTMF.US,D,20120803,000000,32.6166,32.7748,32.6166,32.7115,392817.00178261,0
+WTMF.US,D,20120806,000000,32.6089,32.7268,32.5926,32.7191,23279.713346736,0
+WTMF.US,D,20120807,000000,32.6166,32.7191,32.6166,32.7115,109872.52881206,0
+WTMF.US,D,20120808,000000,32.7115,32.816,32.6875,32.7671,118901.7617172,0
+WTMF.US,D,20120809,000000,32.7671,32.9176,32.7671,32.8936,98405.80979172,0
+WTMF.US,D,20120810,000000,32.885,32.885,32.7824,32.7824,8643.3236785126,0
+WTMF.US,D,20120813,000000,32.7508,32.7824,32.6875,32.6875,18992.991937458,0
+WTMF.US,D,20120814,000000,32.6875,32.7508,32.6559,32.7038,18114.787697406,0
+WTMF.US,D,20120815,000000,32.7354,32.7671,32.6712,32.7354,15379.004180001,0
+WTMF.US,D,20120816,000000,32.6961,32.7748,32.6559,32.6559,145495.07942337,0
+WTMF.US,D,20120817,000000,32.6712,32.7508,32.6712,32.7431,51338.443116176,0
+WTMF.US,D,20120820,000000,32.7354,32.862,32.7191,32.7987,35355.5431464,0
+WTMF.US,D,20120821,000000,32.816,32.8773,32.7987,32.8074,35355.5431464,0
+WTMF.US,D,20120822,000000,32.8074,32.8773,32.7824,32.8294,11203.883547072,0
+WTMF.US,D,20120823,000000,32.7824,32.8457,32.6405,32.6789,37397.733053789,0
+WTMF.US,D,20120824,000000,32.7671,32.7987,32.6252,32.6405,40580.962674498,0
+WTMF.US,D,20120827,000000,32.7191,32.7191,32.5772,32.5926,34744.346371258,0
+WTMF.US,D,20120828,000000,32.6166,32.6635,32.5533,32.6166,36538.302776114,0
+WTMF.US,D,20120829,000000,32.6319,32.7508,32.6166,32.7508,15040.029859316,0
+WTMF.US,D,20120830,000000,32.7987,32.7987,32.6559,32.7354,82239.34218982,0
+WTMF.US,D,20120831,000000,32.7431,32.8371,32.7354,32.7748,71255.531201716,0
+WTMF.US,D,20120904,000000,33.233,33.233,32.7191,32.7594,19553.081815021,0
+WTMF.US,D,20120905,000000,32.6961,32.7268,32.6482,32.6961,22843.74022044,0
+WTMF.US,D,20120906,000000,32.7824,32.7824,32.7115,32.7268,19421.664078386,0
+WTMF.US,D,20120907,000000,32.7987,32.8074,32.7038,32.7268,30107.177664287,0
+WTMF.US,D,20120910,000000,32.6319,32.7268,32.5772,32.5772,48016.494773463,0
+WTMF.US,D,20120911,000000,32.5849,32.5926,32.4344,32.4814,92707.912210483,0
+WTMF.US,D,20120912,000000,32.4267,32.49,32.3951,32.443,7879.849208539,0
+WTMF.US,D,20120913,000000,32.5456,32.5772,32.3788,32.513,31030.23081446,0
+WTMF.US,D,20120914,000000,32.4584,32.5063,32.3951,32.4027,31730.082411936,0
+WTMF.US,D,20120917,000000,32.3002,32.3548,32.1017,32.1487,52814.285158543,0
+WTMF.US,D,20120918,000000,32.1726,32.2522,32.071,32.1094,19389.331143182,0
+WTMF.US,D,20120919,000000,32.071,32.071,31.6031,32.0144,17795.630337008,0
+WTMF.US,D,20120920,000000,32.1094,32.1333,32.0461,32.095,25986.292922667,0
+WTMF.US,D,20120921,000000,32.0787,32.1487,32.0231,32.1017,65584.751566134,0
+WTMF.US,D,20120924,000000,32.095,32.095,31.9991,32.0317,17428.495072758,0
+WTMF.US,D,20120925,000000,32.0547,32.1017,31.9914,32.0394,77392.53090298,0
+WTMF.US,D,20120926,000000,31.9838,32.0144,31.9128,31.9838,69603.422512593,0
+WTMF.US,D,20120927,000000,31.9838,32.0394,31.9512,31.9751,89147.117346426,0
+WTMF.US,D,20120928,000000,31.9914,32.1017,31.9914,32.0144,66906.22991785,0
+WTMF.US,D,20121001,000000,32.2609,32.2609,32.142,32.1573,30352.28217309,0
+WTMF.US,D,20121002,000000,32.2129,32.2915,32.1573,32.165,75211.622273588,0
+WTMF.US,D,20121003,000000,32.0461,32.0787,31.8956,31.9425,64477.087785926,0
+WTMF.US,D,20121004,000000,31.9991,32.2129,31.9914,32.1966,61180.171393048,0
+WTMF.US,D,20121005,000000,32.2206,32.2206,32.0787,32.1017,58389.108986424,0
+WTMF.US,D,20121008,000000,32.0624,32.095,32.0144,32.0864,74066.410568627,0
+WTMF.US,D,20121009,000000,32.0231,32.1726,32.0068,32.1487,55489.57479718,0
+WTMF.US,D,20121010,000000,32.1573,32.2129,32.1247,32.1333,54959.731859001,0
+WTMF.US,D,20121011,000000,32.1966,32.1966,32.1017,32.165,55763.883247457,0
+WTMF.US,D,20121012,000000,32.1966,32.1966,32.118,32.1573,65499.22573753,0
+WTMF.US,D,20121015,000000,32.118,32.1487,31.9991,32.142,101593.21140407,0
+WTMF.US,D,20121016,000000,32.1487,32.1966,32.1094,32.165,81274.569123255,0
+WTMF.US,D,20121017,000000,32.2129,32.2522,32.1487,32.1487,38855.844131689,0
+WTMF.US,D,20121018,000000,32.0317,32.1017,32.0144,32.0461,16336.476261197,0
+WTMF.US,D,20121019,000000,32.0547,32.0787,31.8649,31.8649,21392.930127908,0
+WTMF.US,D,20121022,000000,31.8083,31.8562,31.6981,31.723,50515.517765343,0
+WTMF.US,D,20121023,000000,31.6587,31.6837,31.5715,31.6348,20948.613018333,0
+WTMF.US,D,20121024,000000,31.5322,31.5715,31.4775,31.5168,25582.652731574,0
+WTMF.US,D,20121025,000000,31.5955,31.6348,31.5485,31.5792,25941.444012546,0
+WTMF.US,D,20121026,000000,31.6587,31.6587,31.5485,31.5868,12140.495670072,0
+WTMF.US,D,20121031,000000,31.6031,31.7067,31.5322,31.5322,21293.845326477,0
+WTMF.US,D,20121101,000000,31.5322,31.5792,31.5255,31.5485,13975.12899341,0
+WTMF.US,D,20121102,000000,31.5322,31.5715,31.4842,31.4842,11635.684681729,0
+WTMF.US,D,20121105,000000,31.4536,31.5005,31.4286,31.4449,73095.379514604,0
+WTMF.US,D,20121106,000000,31.4842,31.5955,31.4449,31.5955,219949.48521444,0
+WTMF.US,D,20121107,000000,31.5399,31.5562,31.4133,31.4689,23550.892803284,0
+WTMF.US,D,20121108,000000,31.5005,31.5322,31.421,31.421,45906.510001937,0
+WTMF.US,D,20121109,000000,31.5485,31.5485,31.4449,31.4842,19547.866825472,0
+WTMF.US,D,20121112,000000,31.5322,31.6185,31.4929,31.5715,74224.946250917,0
+WTMF.US,D,20121113,000000,31.6185,31.746,31.5868,31.6587,122678.45714859,0
+WTMF.US,D,20121114,000000,31.675,31.7613,31.675,31.6837,27500.725887697,0
+WTMF.US,D,20121115,000000,31.769,31.8256,31.6587,31.7143,29467.819945579,0
+WTMF.US,D,20121116,000000,31.7776,31.8486,31.7613,31.7853,27543.488801998,0
+WTMF.US,D,20121119,000000,31.8169,31.8169,31.6904,31.7306,20663.874588958,0
+WTMF.US,D,20121120,000000,31.8083,31.8332,31.7613,31.8016,25379.268139163,0
+WTMF.US,D,20121121,000000,31.8649,31.9914,31.8649,31.9512,28900.429082648,0
+WTMF.US,D,20121123,000000,32.0394,32.0624,32.0068,32.0547,6136.9997012632,0
+WTMF.US,D,20121126,000000,31.9991,31.9991,31.8812,31.8812,35292.963271812,0
+WTMF.US,D,20121127,000000,31.8888,31.9128,31.8169,31.8169,20379.136159582,0
+WTMF.US,D,20121128,000000,31.769,31.793,31.6981,31.7853,67871.002984415,0
+WTMF.US,D,20121129,000000,31.746,31.7537,31.6511,31.6511,29647.215586065,0
+WTMF.US,D,20121130,000000,31.7067,31.7537,31.6664,31.6664,61614.058523525,0
+WTMF.US,D,20121203,000000,31.7143,31.723,31.6587,31.6587,27778.163331703,0
+WTMF.US,D,20121204,000000,31.5485,31.6424,31.5485,31.5868,48126.009553992,0
+WTMF.US,D,20121205,000000,31.5792,31.6511,31.5168,31.5562,14754.248432031,0
+WTMF.US,D,20121206,000000,31.5255,31.5255,31.4056,31.4056,29847.471184747,0
+WTMF.US,D,20121207,000000,31.4689,31.4775,31.35,31.3586,14279.684383072,0
+WTMF.US,D,20121210,000000,31.421,31.4603,31.3817,31.3817,204113.64794995,0
+WTMF.US,D,20121211,000000,31.4536,31.5168,31.397,31.4363,18137.733651422,0
+WTMF.US,D,20121212,000000,31.5562,31.6511,31.5005,31.5955,27151.321587914,0
+WTMF.US,D,20121213,000000,31.4929,31.5715,31.4929,31.5005,23739.675424958,0
+WTMF.US,D,20121214,000000,31.5005,31.6031,31.4842,31.5868,36143.006568299,0
+WTMF.US,D,20121217,000000,31.5955,31.6348,31.5562,31.5562,108408.1597467,0
+WTMF.US,D,20121218,000000,31.6185,31.7143,31.6031,31.6271,134982.7034905,0
+WTMF.US,D,20121219,000000,31.6664,31.8256,31.6118,31.7537,299261.13227146,0
+WTMF.US,D,20121220,000000,31.7537,31.8169,31.7306,31.7853,23138.908628913,0
+WTMF.US,D,20121221,000000,31.675,31.9598,31.6587,31.6664,47421.985964877,0
+WTMF.US,D,20121224,000000,31.6587,31.6837,31.5955,31.6348,40992.946848869,0
+WTMF.US,D,20121226,000000,31.8016,31.9425,31.769,31.9205,30543.150790583,0
+WTMF.US,D,20121227,000000,31.8812,31.9598,31.8649,31.9358,56981.061808194,0
+WTMF.US,D,20121228,000000,31.9128,31.9665,31.8649,31.9272,29139.275603992,0
+WTMF.US,D,20121231,000000,31.9358,31.9512,31.8725,31.8956,84602.775453427,0
+WTMF.US,D,20130102,000000,32.0144,32.142,31.9914,32.0864,27778.163331703,0
+WTMF.US,D,20130103,000000,32.142,32.1813,32.095,32.165,129844.89578682,0
+WTMF.US,D,20130104,000000,32.1899,32.2206,32.1247,32.1573,3977.9940279772,0
+WTMF.US,D,20130107,000000,32.118,32.1966,32.0394,32.1247,89068.892503191,0
+WTMF.US,D,20130108,000000,32.4027,32.4027,32.0624,32.1017,44257.530306543,0
+WTMF.US,D,20130109,000000,32.1487,32.1899,32.1094,32.1247,21327.22125959,0
+WTMF.US,D,20130110,000000,32.2915,32.2915,32.1726,32.1899,31134.53060544,0
+WTMF.US,D,20130111,000000,32.2369,32.2915,32.118,32.1573,11455.246043333,0
+WTMF.US,D,20130114,000000,32.0461,32.0461,31.9838,31.9991,4614.2227529552,0
+WTMF.US,D,20130115,000000,31.9914,31.9914,31.8486,31.8649,14813.699312889,0
+WTMF.US,D,20130116,000000,31.8169,31.9665,31.7776,31.8332,66599.588532369,0
+WTMF.US,D,20130117,000000,31.9914,32.0231,31.8956,31.9598,26657.983576578,0
+WTMF.US,D,20130118,000000,31.9838,32.0068,31.9042,31.9598,19249.569423269,0
+WTMF.US,D,20130122,000000,31.8725,32.0068,31.8486,31.9358,171325.96565748,0
+WTMF.US,D,20130123,000000,31.9272,32.0231,31.8956,31.9425,13898.990145995,0
+WTMF.US,D,20130124,000000,31.8169,32.2206,31.8169,32.2129,10631.277694591,0
+WTMF.US,D,20130125,000000,32.3002,32.3002,32.1813,32.2206,4969.885040197,0
+WTMF.US,D,20130128,000000,32.2446,32.3395,32.2369,32.2522,51169.477454788,0
+WTMF.US,D,20130129,000000,32.3078,32.3951,32.3078,32.3874,9303.541355416,0
+WTMF.US,D,20130130,000000,32.4507,32.4507,32.3625,32.4104,13726.895490878,0
+WTMF.US,D,20130131,000000,32.419,32.4737,32.3711,32.467,7265.5234396668,0
+WTMF.US,D,20130201,000000,32.4737,32.909,32.3155,32.5293,91336.369959096,0
+WTMF.US,D,20130204,000000,32.4507,32.4814,32.3711,32.3951,79729.889218841,0
+WTMF.US,D,20130205,000000,32.5772,32.6789,32.5207,32.5293,42440.627947672,0
+WTMF.US,D,20130206,000000,32.4977,32.5926,32.4507,32.5686,18136.690653512,0
+WTMF.US,D,20130207,000000,32.5533,32.5686,32.4507,32.5379,23548.806807464,0
+WTMF.US,D,20130208,000000,32.5293,32.6089,32.5293,32.5926,13665.3586142,0
+WTMF.US,D,20130211,000000,32.7191,32.7671,32.6482,32.7268,40649.800536545,0
+WTMF.US,D,20130212,000000,32.862,32.8773,32.8074,32.8773,23579.053746849,0
+WTMF.US,D,20130213,000000,32.9799,32.9799,32.8294,32.8294,35868.698118022,0
+WTMF.US,D,20130214,000000,32.9013,32.9799,32.8687,32.9176,16946.63003843,0
+WTMF.US,D,20130215,000000,32.909,32.9569,32.8371,32.9176,46768.026275432,0
+WTMF.US,D,20130219,000000,32.8074,32.909,32.8074,32.9013,32878.423110625,0
+WTMF.US,D,20130220,000000,32.9013,32.909,32.7038,32.7671,80885.5309029,0
+WTMF.US,D,20130221,000000,32.6635,32.6875,32.6012,32.6252,9465.206031435,0
+WTMF.US,D,20130222,000000,32.6482,32.7038,32.5609,32.6559,34869.506120434,0
+WTMF.US,D,20130225,000000,32.7748,32.7748,32.4267,32.443,24170.433561705,0
+WTMF.US,D,20130226,000000,32.467,32.4737,32.4104,32.419,8464.9710359368,0
+WTMF.US,D,20130227,000000,32.4104,32.4814,32.3548,32.4814,13237.729471182,0
+WTMF.US,D,20130228,000000,32.4507,32.4507,32.3318,32.4027,15818.106300027,0
+WTMF.US,D,20130301,000000,32.4104,32.4584,32.3951,32.4584,17422.237085299,0
+WTMF.US,D,20130304,000000,32.3874,32.4344,32.3395,32.3874,23506.043893163,0
+WTMF.US,D,20130305,000000,32.3711,32.4584,32.3232,32.4507,22370.21916939,0
+WTMF.US,D,20130306,000000,32.4344,32.5456,32.4267,32.5293,31969.97193119,0
+WTMF.US,D,20130307,000000,32.4584,32.5533,32.4507,32.4977,12409.5891308,0
+WTMF.US,D,20130308,000000,32.6252,32.6319,32.5293,32.6012,37393.56106215,0
+WTMF.US,D,20130311,000000,32.6252,32.6252,32.513,32.5207,31429.699013913,0
+WTMF.US,D,20130312,000000,32.5293,32.5533,32.4584,32.4737,86613.675423521,0
+WTMF.US,D,20130313,000000,32.5772,32.6405,32.513,32.5609,22994.974917361,0
+WTMF.US,D,20130314,000000,32.6012,32.6012,32.443,32.4814,16429.30307517,0
+WTMF.US,D,20130315,000000,32.443,32.5063,32.419,32.49,25874.692146318,0
+WTMF.US,D,20130318,000000,32.467,32.5926,32.467,32.5849,45640.545534938,0
+WTMF.US,D,20130319,000000,32.5686,32.5686,32.4814,32.49,56601.410569026,0
+WTMF.US,D,20130320,000000,32.443,32.4977,32.142,32.4737,17097.864735351,0
+WTMF.US,D,20130321,000000,32.4267,32.4267,32.3078,32.3395,20069.365780372,0
+WTMF.US,D,20130322,000000,32.3711,32.3788,32.3078,32.3548,17208.42251379,0
+WTMF.US,D,20130325,000000,32.443,32.467,32.3395,32.4104,23065.898775227,0
+WTMF.US,D,20130326,000000,32.49,32.49,32.4344,32.49,38294.711256217,0
+WTMF.US,D,20130327,000000,32.467,32.5293,32.4344,32.49,82640.896385093,0
+WTMF.US,D,20130328,000000,32.5063,32.7115,32.4344,32.6875,15166.232606402,0
+WTMF.US,D,20130401,000000,32.6319,32.816,32.6319,32.7748,13622.595699898,0
+WTMF.US,D,20130402,000000,32.6252,32.8294,32.6252,32.8074,57247.026275193,0
+WTMF.US,D,20130403,000000,32.816,32.8217,32.6252,32.6252,234057.0749424,0
+WTMF.US,D,20130404,000000,32.8074,32.8217,32.6961,32.7268,53773.843235559,0
+WTMF.US,D,20130405,000000,32.8217,32.8294,32.7594,32.8294,61332.449087879,0
+WTMF.US,D,20130408,000000,32.816,33.0269,32.7987,32.862,39197.947446104,0
+WTMF.US,D,20130409,000000,32.8543,32.8543,32.6961,32.7115,9087.6407880874,0
+WTMF.US,D,20130410,000000,32.7115,32.862,32.7115,32.8371,7986.2349953386,0
+WTMF.US,D,20130411,000000,32.6875,32.7671,32.6712,32.7191,11703.479545866,0
+WTMF.US,D,20130412,000000,32.6712,32.7824,32.5379,32.7354,21934.246043094,0
+WTMF.US,D,20130415,000000,32.885,32.9013,32.8294,32.8936,15976.641982316,0
+WTMF.US,D,20130416,000000,32.7431,32.8217,32.6712,32.7671,187699.98984343,0
+WTMF.US,D,20130417,000000,32.8074,32.8294,32.7354,32.7824,9366.121230004,0
+WTMF.US,D,20130418,000000,32.7354,32.8936,32.7115,32.8773,21193.717527136,0
+WTMF.US,D,20130419,000000,32.8543,32.9886,32.8543,32.9493,42284.178261202,0
+WTMF.US,D,20130422,000000,33.0049,33.0049,32.9569,33.0049,5419.4171393208,0
+WTMF.US,D,20130423,000000,32.9656,33.0911,32.9656,33.0749,6171.4186322866,0
+WTMF.US,D,20130424,000000,32.9656,33.0835,32.9176,33.0749,6156.8166615494,0
+WTMF.US,D,20130425,000000,32.9493,32.9886,32.9176,32.9656,10016.951925719,0
+WTMF.US,D,20130426,000000,32.9799,33.0049,32.8773,33.0049,16271.81039079,0
+WTMF.US,D,20130429,000000,32.9176,32.9406,32.8294,32.8936,21217.706479061,0
+WTMF.US,D,20130430,000000,32.8217,32.8543,32.7594,32.7671,23343.336219234,0
+WTMF.US,D,20130501,000000,32.9493,33.0672,32.9493,32.9732,52887.295012229,0
+WTMF.US,D,20130502,000000,32.7987,32.8773,32.7115,32.7268,9604.9677513482,0
+WTMF.US,D,20130503,000000,32.6635,32.6712,32.5926,32.6089,15056.717825873,0
+WTMF.US,D,20130506,000000,32.6482,32.7191,32.6319,32.7038,12148.83965335,0
+WTMF.US,D,20130507,000000,32.7038,32.7115,32.6166,32.6482,14558.164824988,0
+WTMF.US,D,20130508,000000,32.6405,32.6961,32.5926,32.6712,16997.736936011,0
+WTMF.US,D,20130509,000000,32.6319,32.6405,32.5293,32.5533,21748.59241515,0
+WTMF.US,D,20130510,000000,32.9406,32.9406,32.5609,32.6089,15127.641683739,0
+WTMF.US,D,20130513,000000,32.4104,32.5772,32.4104,32.5063,53569.415645238,0
+WTMF.US,D,20130514,000000,32.3078,32.6405,32.3078,32.6089,15537.539862291,0
+WTMF.US,D,20130515,000000,32.6405,32.7594,32.6319,32.7594,14694.797551172,0
+WTMF.US,D,20130516,000000,32.7038,32.8074,32.6559,32.6712,11623.168706811,0
+WTMF.US,D,20130517,000000,32.5849,32.7115,32.5849,32.6789,13138.644669751,0
+WTMF.US,D,20130520,000000,32.6789,32.7508,32.5609,32.6012,7761.9904447316,0
+WTMF.US,D,20130521,000000,32.7431,32.7431,32.6789,32.7038,125260.91997325,0
+WTMF.US,D,20130522,000000,32.6482,32.6482,32.5379,32.5456,28214.136458,0
+WTMF.US,D,20130523,000000,32.6012,33.0125,32.443,32.5609,104707.60316273,0
+WTMF.US,D,20130524,000000,32.5926,32.6012,32.5456,32.6012,36862.675126061,0
+WTMF.US,D,20130528,000000,32.5063,32.5063,32.3951,32.4344,55996.471781342,0
+WTMF.US,D,20130529,000000,32.6012,32.6012,32.3395,32.4104,15699.20453831,0
+WTMF.US,D,20130530,000000,32.3788,32.4584,32.3548,32.4267,91952.781723788,0
+WTMF.US,D,20130531,000000,32.419,32.419,32.2522,32.3002,36457.991937059,0
+WTMF.US,D,20130603,000000,32.2292,32.2292,31.9991,32.0231,176575.3741375,0
+WTMF.US,D,20130604,000000,32.1813,32.1813,31.8956,32.1094,40191.924454143,0
+WTMF.US,D,20130605,000000,32.0624,32.142,32.0231,32.0461,206246.57867549,0
+WTMF.US,D,20130606,000000,32.071,32.095,31.793,31.8649,60697.263360811,0
+WTMF.US,D,20130607,000000,32.0144,32.0547,31.9991,32.0547,38885.048073164,0
+WTMF.US,D,20130610,000000,32.0144,32.2292,32.0144,32.1333,117826.4308722,0
+WTMF.US,D,20130611,000000,32.1487,32.1573,31.9838,32.0068,94763.661090699,0
+WTMF.US,D,20130612,000000,32.1966,32.1966,31.9598,32.0624,16685.88056098,0
+WTMF.US,D,20130613,000000,31.9665,32.0394,31.9512,31.9838,31464.117944937,0
+WTMF.US,D,20130614,000000,31.9838,31.9991,31.9205,31.9838,19658.42460391,0
+WTMF.US,D,20130617,000000,31.9751,32.0068,31.9042,31.9042,109463.67363142,0
+WTMF.US,D,20130618,000000,32.0317,32.071,31.9272,32.0068,15547.969841389,0
+WTMF.US,D,20130619,000000,31.9914,32.1573,31.8256,32.1333,20627.369662115,0
+WTMF.US,D,20130620,000000,32.49,32.5849,32.4814,32.5609,42526.153776275,0
+WTMF.US,D,20130621,000000,32.5379,32.7038,32.5379,32.6875,19140.05464274,0
+WTMF.US,D,20130624,000000,32.862,32.8773,32.7191,32.8217,167990.45834194,0
+WTMF.US,D,20130625,000000,32.8371,32.909,32.8074,32.8294,23105.532695799,0
+WTMF.US,D,20130626,000000,32.9176,33.0202,32.862,32.9799,32699.02747014,0
+WTMF.US,D,20130627,000000,32.9732,33.0835,32.885,33.0355,24067.176768635,0
+WTMF.US,D,20130628,000000,33.0672,33.2417,33.0672,33.1381,12414.804120349,0
+WTMF.US,D,20130701,000000,33.1937,33.2417,33.1237,33.1468,7173.7396236044,0
+WTMF.US,D,20130702,000000,33.2417,33.3289,33.1937,33.2743,15082.792773618,0
+WTMF.US,D,20130703,000000,33.3682,33.4152,33.233,33.2973,14227.534487582,0
+WTMF.US,D,20130705,000000,33.6386,33.8591,33.6051,33.7795,36626.957598447,0
+WTMF.US,D,20130708,000000,33.7326,33.7326,33.5351,33.5657,65366.765002986,0
+WTMF.US,D,20130709,000000,33.4718,33.6693,33.4718,33.5974,41225.535382755,0
+WTMF.US,D,20130710,000000,33.6051,33.6779,33.5351,33.5734,42192.394445139,0
+WTMF.US,D,20130711,000000,33.3136,33.3615,33.2024,33.2177,64654.397430592,0
+WTMF.US,D,20130712,000000,33.305,33.4871,33.305,33.4555,7473.080023717,0
+WTMF.US,D,20130715,000000,33.5111,33.5427,33.4555,33.4871,55331.03911489,0
+WTMF.US,D,20130716,000000,33.3529,33.3615,33.257,33.2973,19305.891310398,0
+WTMF.US,D,20130717,000000,33.2973,33.4325,33.1554,33.4325,8467.0570317564,0
+WTMF.US,D,20130718,000000,33.305,33.5111,33.305,33.4632,9897.0071660922,0
+WTMF.US,D,20130719,000000,33.3999,33.4392,33.3366,33.3999,10547.837861807,0
+WTMF.US,D,20130722,000000,33.4804,33.4804,33.1707,33.1861,29288.424305094,0
+WTMF.US,D,20130723,000000,33.1937,33.305,33.1937,33.2263,37587.558673372,0
+WTMF.US,D,20130724,000000,33.3213,33.4238,33.2656,33.3682,9579.935801513,0
+WTMF.US,D,20130725,000000,33.3836,33.4478,33.3289,33.3289,7994.578978617,0
+WTMF.US,D,20130726,000000,33.3682,33.4152,33.3366,33.3443,4807.1773662682,0
+WTMF.US,D,20130729,000000,33.4325,33.4871,33.3999,33.4632,32259.925350114,0
+WTMF.US,D,20130730,000000,33.4632,33.5111,33.4152,33.4325,8961.4380410016,0
+WTMF.US,D,20130731,000000,33.6051,33.6051,33.3836,33.4238,16579.494774181,0
+WTMF.US,D,20130801,000000,33.4075,33.7326,33.4075,33.7172,26189.677515078,0
+WTMF.US,D,20130802,000000,33.6386,33.6693,33.5274,33.6693,48714.260375119,0
+WTMF.US,D,20130805,000000,33.6214,33.7326,33.6051,33.6693,8438.8960881918,0
+WTMF.US,D,20130806,000000,33.6923,33.7009,33.5657,33.6444,125345.40280394,0
+WTMF.US,D,20130807,000000,33.4948,33.6214,33.4948,33.5494,7596.1537770734,0
+WTMF.US,D,20130808,000000,33.4804,33.4804,33.3366,33.3529,9082.4257985384,0
+WTMF.US,D,20130809,000000,33.305,33.4392,33.305,33.3999,81714.714241191,0
+WTMF.US,D,20130812,000000,33.3912,33.3912,33.257,33.2973,18226.388473755,0
+WTMF.US,D,20130813,000000,33.3529,33.5351,33.3529,33.4718,11879.746192622,0
+WTMF.US,D,20130814,000000,33.4948,33.4948,33.3615,33.4392,29556.474767912,0
+WTMF.US,D,20130815,000000,33.5111,33.5111,33.2503,33.281,31079.25171622,0
+WTMF.US,D,20130816,000000,33.2417,33.3999,33.2417,33.3682,50871.180052585,0
+WTMF.US,D,20130819,000000,33.5427,33.5427,33.2024,33.2263,30371.056135466,0
+WTMF.US,D,20130820,000000,33.2263,33.3213,33.2024,33.2896,46900.487009977,0
+WTMF.US,D,20130821,000000,33.3213,33.3213,33.1784,33.21,12735.004478658,0
+WTMF.US,D,20130822,000000,33.21,33.3682,33.21,33.3136,73133.970437266,0
+WTMF.US,D,20130823,000000,33.3136,33.3136,33.2177,33.257,9801.0513583906,0
+WTMF.US,D,20130826,000000,33.0269,33.0672,32.9732,32.9886,9071.9958194404,0
+WTMF.US,D,20130827,000000,33.0125,33.1237,33.0125,33.0749,36227.489398993,0
+WTMF.US,D,20130828,000000,33.1554,33.2503,33.1151,33.1937,9360.906240455,0
+WTMF.US,D,20130829,000000,33.1861,33.305,33.1707,33.1707,5383.9552103876,0
+WTMF.US,D,20130830,000000,33.2656,33.3289,33.1784,33.233,8252.1994623376,0
+WTMF.US,D,20130903,000000,33.0911,33.6137,33.0911,33.3912,30380.443116654,0
+WTMF.US,D,20130904,000000,33.233,33.2896,33.233,33.2743,10523.848909882,0
+WTMF.US,D,20130905,000000,33.1784,33.3213,33.1784,33.3213,6422.7811285484,0
+WTMF.US,D,20130906,000000,33.281,33.3836,33.2743,33.3289,135939.13257378,0
+WTMF.US,D,20130909,000000,33.3443,33.3912,33.257,33.257,13960.527022673,0
+WTMF.US,D,20130910,000000,33.2024,33.281,33.1784,33.2177,4165.7336517412,0
+WTMF.US,D,20130911,000000,33.1861,33.2656,33.1707,33.2024,11796.306359838,0
+WTMF.US,D,20130912,000000,33.0749,33.2177,33.0749,33.2177,7207.115556718,0
+WTMF.US,D,20130913,000000,33.2024,33.233,33.0749,33.1861,207278.10360828,0
+WTMF.US,D,20130916,000000,33.6051,33.6051,32.9493,32.9799,94077.36846605,0
+WTMF.US,D,20130917,000000,32.7987,33.0749,32.7748,32.8773,206379.03941004,0
+WTMF.US,D,20130918,000000,32.9013,33.1707,32.9013,33.1314,64522.979693957,0
+WTMF.US,D,20130919,000000,33.2263,33.257,33.0988,33.1554,45485.138846378,0
+WTMF.US,D,20130920,000000,32.9656,33.1074,32.9406,32.9569,78102.812479553,0
+WTMF.US,D,20130923,000000,32.885,32.9253,32.8074,32.8687,57451.453865513,0
+WTMF.US,D,20130924,000000,32.7671,32.9253,32.7508,32.8936,127010.02746799,0
+WTMF.US,D,20130925,000000,32.8773,32.9656,32.8543,32.933,17487.945953617,0
+WTMF.US,D,20130926,000000,32.9972,33.0049,32.9406,32.9886,43459.636905546,0
+WTMF.US,D,20130927,000000,33.0355,33.0355,32.933,32.9406,33974.613913825,0
+WTMF.US,D,20130930,000000,32.909,32.9569,32.816,32.816,35243.942370052,0
+WTMF.US,D,20131001,000000,32.862,32.8687,32.6961,32.8294,17829.006270121,0
+WTMF.US,D,20131002,000000,32.909,32.9406,32.7987,32.8773,58173.208419095,0
+WTMF.US,D,20131003,000000,32.9406,32.9406,32.7911,32.885,35655.926544423,0
+WTMF.US,D,20131004,000000,33.0125,33.0125,32.8217,32.885,10667.782621434,0
+WTMF.US,D,20131007,000000,32.7431,32.8543,32.6875,32.7594,14148.266646437,0
+WTMF.US,D,20131008,000000,32.8371,32.8371,32.7268,32.7824,15141.200656567,0
+WTMF.US,D,20131009,000000,32.6635,32.7987,32.6482,32.6961,34343.835173894,0
+WTMF.US,D,20131010,000000,32.7268,32.8457,32.7115,32.8294,53853.111076703,0
+WTMF.US,D,20131011,000000,32.8294,32.8457,32.7748,32.816,27783.378321252,0
+WTMF.US,D,20131014,000000,32.8457,32.8936,32.7748,32.8773,21483.67094606,0
+WTMF.US,D,20131015,000000,32.8294,32.8936,32.7594,32.7748,23064.855777317,0
+WTMF.US,D,20131016,000000,32.862,32.9406,32.862,32.933,8523.3789188856,0
+WTMF.US,D,20131017,000000,32.8773,32.8773,32.7671,32.8371,14694.797551172,0
+WTMF.US,D,20131018,000000,32.7824,32.8543,32.7824,32.8457,31830.210211276,0
+WTMF.US,D,20131021,000000,32.7987,32.8371,32.7508,32.8074,26864.497162719,0
+WTMF.US,D,20131022,000000,32.909,32.9886,32.816,32.9799,44709.148401487,0
+WTMF.US,D,20131023,000000,32.7115,32.7115,32.5772,32.6482,18272.280381786,0
+WTMF.US,D,20131024,000000,32.6405,32.6635,32.5609,32.6166,26446.255000889,0
+WTMF.US,D,20131025,000000,32.4977,32.7038,32.4977,32.7038,7726.5285157984,0
+WTMF.US,D,20131028,000000,32.7038,32.9013,32.7038,32.9013,16460.593012464,0
+WTMF.US,D,20131029,000000,32.8687,32.8936,32.8294,32.862,18347.376231292,0
+WTMF.US,D,20131030,000000,32.7268,32.862,32.7268,32.8543,42119.384591453,0
+WTMF.US,D,20131031,000000,32.8217,32.8543,32.7508,32.7987,24444.742011983,0
+WTMF.US,D,20131101,000000,32.7594,32.7824,32.6712,32.7594,74548.275602955,0
+WTMF.US,D,20131104,000000,32.7594,32.8074,32.7508,32.7671,16697.353537988,0
+WTMF.US,D,20131105,000000,32.7824,32.7987,32.6875,32.7508,16205.058524563,0
+WTMF.US,D,20131106,000000,32.8074,32.8543,32.7508,32.8294,50159.855478102,0
+WTMF.US,D,20131107,000000,32.6712,32.9176,32.6166,32.7268,20623.197670475,0
+WTMF.US,D,20131108,000000,32.6166,32.6252,32.5063,32.5456,59220.378320534,0
+WTMF.US,D,20131111,000000,32.5533,32.5609,32.4584,32.49,25133.120632451,0
+WTMF.US,D,20131112,000000,32.5063,32.5063,32.3788,32.4344,24934.951029589,0
+WTMF.US,D,20131113,000000,32.3625,32.49,32.3481,32.4267,36431.916989314,0
+WTMF.US,D,20131114,000000,32.49,32.5772,32.4814,32.49,29772.375335241,0
+WTMF.US,D,20131115,000000,32.4737,32.6319,32.4737,32.6319,28923.375036664,0
+WTMF.US,D,20131118,000000,32.5686,32.6166,32.5609,32.5772,4968.8420422872,0
+WTMF.US,D,20131119,000000,32.6012,32.6635,32.5926,32.6405,10195.304568295,0
+WTMF.US,D,20131120,000000,32.5609,32.5609,32.3711,32.3711,27787.550312892,0
+WTMF.US,D,20131121,000000,32.4507,32.4977,32.4027,32.49,9593.4947743404,0
+WTMF.US,D,20131122,000000,32.5063,32.5207,32.419,32.4814,19809.659300831,0
+WTMF.US,D,20131125,000000,32.419,32.5063,32.3951,32.4507,17355.485219072,0
+WTMF.US,D,20131126,000000,32.4737,32.5063,32.4344,32.4814,10832.576291183,0
+WTMF.US,D,20131127,000000,32.443,32.5533,32.443,32.49,16586.795759549,0
+WTMF.US,D,20131129,000000,32.6012,32.6012,32.49,32.49,1504.0029859316,0
+WTMF.US,D,20131202,000000,32.5379,32.6089,32.5379,32.6089,27107.515675702,0
+WTMF.US,D,20131203,000000,32.6559,32.6559,32.5456,32.5609,28048.299790342,0
+WTMF.US,D,20131204,000000,32.5207,32.5849,32.443,32.5207,13920.893102101,0
+WTMF.US,D,20131205,000000,32.5293,32.6089,32.5063,32.5609,9274.3374139416,0
+WTMF.US,D,20131206,000000,32.6635,32.7268,32.5849,32.7268,98287.951027913,0
+WTMF.US,D,20131209,000000,32.6961,32.7987,32.6012,32.6875,50471.711853132,0
+WTMF.US,D,20131210,000000,32.5609,32.6319,32.5293,32.5686,27977.375932475,0
+WTMF.US,D,20131211,000000,32.6559,32.6559,32.5456,32.6252,16729.686473192,0
+WTMF.US,D,20131212,000000,32.6319,32.7987,32.6319,32.7594,21549.379814378,0
+WTMF.US,D,20131213,000000,32.6635,32.7354,32.6635,32.7115,22681.032546511,0
+WTMF.US,D,20131216,000000,32.7115,32.7115,32.5533,32.6559,25568.050760837,0
+WTMF.US,D,20131217,000000,32.7431,32.7431,32.5609,32.6482,34450.220960694,0
+WTMF.US,D,20131218,000000,32.5533,32.7748,32.5533,32.6789,36448.604955871,0
+WTMF.US,D,20131219,000000,32.467,32.862,32.467,32.8457,52597.341593304,0
+WTMF.US,D,20131220,000000,32.7824,32.9013,32.7191,32.7987,26230.35443356,0
+WTMF.US,D,20131223,000000,32.7987,32.8457,32.7671,32.8457,30128.037622483,0
+WTMF.US,D,20131224,000000,32.816,32.816,32.7508,32.7671,14576.938787365,0
+WTMF.US,D,20131226,000000,32.8457,32.8457,32.5772,32.8074,8831.0633022766,0
+WTMF.US,D,20131227,000000,32.7191,32.8217,32.7191,32.7671,19077.474768152,0
+WTMF.US,D,20131230,000000,32.8457,32.885,32.8074,32.885,71035.458642749,0
+WTMF.US,D,20131231,000000,32.8773,32.8773,32.7594,32.8371,24398.850103951,0
+WTMF.US,D,20140102,000000,32.6875,32.6961,32.5926,32.5926,69214.384292238,0
+WTMF.US,D,20140103,000000,32.5609,32.5686,32.4267,32.513,101064.4114638,0
+WTMF.US,D,20140106,000000,32.5063,32.5063,32.3788,32.467,177726.84382992,0
+WTMF.US,D,20140107,000000,32.513,32.5533,32.4584,32.467,19226.623469253,0
+WTMF.US,D,20140108,000000,32.5686,32.5926,32.49,32.5207,25521.115854896,0
+WTMF.US,D,20140109,000000,32.513,32.5293,32.3788,32.4344,17230.325469896,0
+WTMF.US,D,20140110,000000,32.3788,32.3788,32.3155,32.3548,44421.280978382,0
+WTMF.US,D,20140113,000000,32.2609,32.3155,32.1966,32.2206,60335.34308611,0
+WTMF.US,D,20140114,000000,32.3481,32.3951,32.3078,32.3625,28876.440130723,0
+WTMF.US,D,20140115,000000,32.3625,32.4814,32.3548,32.4344,28592.744699257,0
+WTMF.US,D,20140116,000000,32.3481,32.4584,32.3481,32.4104,33958.968945178,0
+WTMF.US,D,20140117,000000,32.3625,32.5063,32.3155,32.3155,44377.47506617,0
+WTMF.US,D,20140121,000000,32.513,32.5293,32.4507,32.5063,39055.056732461,0
+WTMF.US,D,20140122,000000,32.6089,32.6712,32.5293,32.6635,23982.693937941,0
+WTMF.US,D,20140123,000000,32.6482,32.6635,32.5686,32.6166,21330.35025332,0
+WTMF.US,D,20140124,000000,32.6012,32.6405,32.5686,32.6405,80620.609433811,0
+WTMF.US,D,20140127,000000,32.6319,32.6405,32.4507,32.5456,21240.652433077,0
+WTMF.US,D,20140128,000000,32.5686,32.6635,32.5686,32.6405,14706.27052818,0
+WTMF.US,D,20140129,000000,32.5609,32.8294,32.5533,32.816,32218.205433722,0
+WTMF.US,D,20140130,000000,32.8074,32.8074,32.6789,32.6789,45022.047774427,0
+WTMF.US,D,20140131,000000,32.5379,32.6012,32.5063,32.5063,34328.190205247,0
+WTMF.US,D,20140203,000000,32.3711,32.5533,32.1899,32.5533,70552.550610511,0
+WTMF.US,D,20140204,000000,32.5379,32.5379,32.3874,32.4737,34580.595699419,0
+WTMF.US,D,20140205,000000,32.4267,32.4507,32.3232,32.3395,15755.526425439,0
+WTMF.US,D,20140206,000000,32.3232,32.3951,32.2685,32.3002,14917.999103869,0
+WTMF.US,D,20140207,000000,32.3711,32.419,32.3155,32.3395,24846.296207256,0
+WTMF.US,D,20140210,000000,32.3318,32.3318,32.2522,32.3155,21714.173484126,0
+WTMF.US,D,20140211,000000,32.443,32.443,32.2446,32.3078,15852.52523105,0
+WTMF.US,D,20140212,000000,32.2915,32.3548,32.2762,32.3002,6970.3550311934,0
+WTMF.US,D,20140213,000000,32.2522,32.3548,32.2522,32.3078,26119.796655121,0
+WTMF.US,D,20140214,000000,32.4104,32.4104,32.1247,32.2043,42183.007463951,0
+WTMF.US,D,20140218,000000,32.2446,32.2522,32.1247,32.2129,13505.779934,0
+WTMF.US,D,20140219,000000,32.2609,32.3481,32.2609,32.3002,19360.127201708,0
+WTMF.US,D,20140220,000000,32.2915,32.3002,32.2129,32.2369,48545.294713731,0
+WTMF.US,D,20140221,000000,32.2762,32.3232,32.1899,32.2609,13045.817855778,0
+WTMF.US,D,20140224,000000,32.4507,32.4507,32.095,32.1726,26629.822633014,0
+WTMF.US,D,20140225,000000,32.1487,32.2206,32.1247,32.142,12071.657808025,0
+WTMF.US,D,20140226,000000,32.1966,32.2762,32.1726,32.2609,13377.491191095,0
+WTMF.US,D,20140227,000000,32.4507,32.4507,32.1573,32.2522,14396.500148969,0
+WTMF.US,D,20140228,000000,32.2848,32.3078,32.1726,32.2369,27712.454463386,0
+WTMF.US,D,20140303,000000,32.3788,32.5063,32.3788,32.443,19165.086592575,0
+WTMF.US,D,20140304,000000,31.6271,32.419,31.0259,32.3625,30560.88175505,0
+WTMF.US,D,20140305,000000,32.1333,32.3874,32.1333,32.3481,14937.816064156,0
+WTMF.US,D,20140306,000000,32.3625,32.4737,32.3625,32.4737,10325.67930702,0
+WTMF.US,D,20140307,000000,32.4507,32.5379,32.4344,32.5207,12951.948043896,0
+WTMF.US,D,20140310,000000,32.4507,32.5207,32.4027,32.4027,12646.349656325,0
+WTMF.US,D,20140311,000000,32.419,32.5379,32.4027,32.4507,23673.96655664,0
+WTMF.US,D,20140312,000000,32.4507,32.513,32.4104,32.4344,5697.8975812374,0
+WTMF.US,D,20140313,000000,32.5293,32.6166,32.49,32.5849,19774.197371898,0
+WTMF.US,D,20140314,000000,32.6712,32.6712,32.5456,32.6166,54657.262465159,0
+WTMF.US,D,20140317,000000,32.5063,32.6166,32.4507,32.513,8070.7178260324,0
+WTMF.US,D,20140318,000000,32.5379,32.6405,32.5063,32.5686,12143.624663801,0
+WTMF.US,D,20140319,000000,32.6166,32.6635,32.4344,32.4344,17347.141235794,0
+WTMF.US,D,20140320,000000,32.4267,32.443,32.3002,32.3155,40769.745296172,0
+WTMF.US,D,20140321,000000,32.3625,32.3625,32.2685,32.2848,10901.41415323,0
+WTMF.US,D,20140324,000000,32.3395,32.3951,32.2848,32.3548,39675.640488792,0
+WTMF.US,D,20140325,000000,32.3002,32.3874,32.2915,32.3318,18577.878769358,0
+WTMF.US,D,20140326,000000,32.3874,32.4977,32.3232,32.4814,44219.982381791,0
+WTMF.US,D,20140327,000000,32.5293,32.6252,32.5207,32.5207,17992.75694196,0
+WTMF.US,D,20140328,000000,32.5456,32.5849,32.3625,32.5063,13519.338906828,0
+WTMF.US,D,20140331,000000,32.4584,32.5063,32.3395,32.5063,10820.060316265,0
+WTMF.US,D,20140401,000000,32.3874,32.4814,32.3625,32.3874,196207.72379367,0
+WTMF.US,D,20140402,000000,32.3395,32.3395,32.2043,32.2848,15638.710659541,0
+WTMF.US,D,20140403,000000,32.2446,32.4027,32.2446,32.4027,15328.940280331,0
+WTMF.US,D,20140404,000000,32.2522,32.3874,32.2522,32.3788,21958.234995019,0
+WTMF.US,D,20140407,000000,32.3395,32.4104,32.3232,32.3625,31411.968049447,0
+WTMF.US,D,20140408,000000,32.443,32.933,32.3711,32.4814,9603.9247534384,0
+WTMF.US,D,20140409,000000,32.5772,32.6482,32.5379,32.5456,13647.627649733,0
+WTMF.US,D,20140410,000000,32.5609,32.6252,32.513,32.5772,35219.953418126,0
+WTMF.US,D,20140411,000000,32.5533,32.6166,32.4977,32.5609,21023.708867839,0
+WTMF.US,D,20140414,000000,32.6089,32.6482,32.5609,32.6319,37575.042698455,0
+WTMF.US,D,20140415,000000,32.467,32.7268,32.467,32.7038,15239.242460088,0
+WTMF.US,D,20140416,000000,32.7824,32.7911,32.6482,32.6712,24871.328157091,0
+WTMF.US,D,20140417,000000,32.7191,32.816,32.7038,32.816,24081.778739372,0
+WTMF.US,D,20140421,000000,32.8217,32.8217,32.6482,32.6635,28573.970736881,0
+WTMF.US,D,20140422,000000,32.6712,32.7594,32.6405,32.7594,26042.614809796,0
+WTMF.US,D,20140423,000000,32.7671,32.7671,32.6789,32.7431,14963.891011901,0
+WTMF.US,D,20140424,000000,32.7594,32.7824,32.6789,32.7115,10485.257987219,0
+WTMF.US,D,20140425,000000,32.7115,32.7354,32.6405,32.7115,62265.93221715,0
+WTMF.US,D,20140428,000000,32.8936,32.8936,32.6559,32.6635,35835.322184908,0
+WTMF.US,D,20140429,000000,32.7191,32.862,32.7191,32.8457,59077.487606892,0
+WTMF.US,D,20140430,000000,32.7115,32.816,32.6875,32.816,69635.755447797,0
+WTMF.US,D,20140501,000000,32.5772,32.6319,32.4584,32.4584,16222.789489029,0
+WTMF.US,D,20140502,000000,32.4737,32.5686,32.4737,32.5609,8436.8100923722,0
+WTMF.US,D,20140505,000000,32.5063,32.5533,32.4737,32.5293,15889.030157893,0
+WTMF.US,D,20140506,000000,32.5293,32.6961,32.5293,32.6712,17778.942370451,0
+WTMF.US,D,20140507,000000,32.6961,32.7038,32.6166,32.6319,7453.2630634308,0
+WTMF.US,D,20140508,000000,32.6252,32.8457,32.5849,32.6789,34117.504627468,0
+WTMF.US,D,20140509,000000,32.6319,32.6319,32.5063,32.5849,12090.431770402,0
+WTMF.US,D,20140512,000000,32.4584,32.49,32.3788,32.4027,28119.223648208,0
+WTMF.US,D,20140513,000000,32.4584,32.49,32.3711,32.4267,31096.982680687,0
+WTMF.US,D,20140514,000000,32.4977,32.5063,32.443,32.49,7120.5467302046,0
+WTMF.US,D,20140515,000000,32.4737,32.5609,32.4104,32.513,42083.92266252,0
+WTMF.US,D,20140516,000000,32.5207,32.5207,32.4507,32.4584,13901.076141814,0
+WTMF.US,D,20140519,000000,32.5379,32.5849,32.4977,32.4977,205608.26395469,0
+WTMF.US,D,20140520,000000,32.49,32.5849,32.49,32.5533,23695.869512746,0
+WTMF.US,D,20140521,000000,32.5686,32.6319,32.5456,32.5609,101883.16482299,0
+WTMF.US,D,20140522,000000,32.6319,32.6319,32.4737,32.5207,17071.789787606,0
+WTMF.US,D,20140523,000000,32.5686,32.6789,32.4814,32.5379,20650.31561613,0
+WTMF.US,D,20140527,000000,32.513,32.513,32.4344,32.4584,11611.695729803,0
+WTMF.US,D,20140528,000000,32.4737,32.5293,32.4507,32.5063,11395.795162475,0
+WTMF.US,D,20140529,000000,32.5293,32.6252,32.5063,32.5609,33495.877873227,0
+WTMF.US,D,20140530,000000,32.513,32.5533,32.4584,32.513,33113.09764033,0
+WTMF.US,D,20140602,000000,32.3548,32.7748,32.3395,32.4814,143683.39205405,0
+WTMF.US,D,20140603,000000,32.4267,32.4507,32.3625,32.4344,40665.445505192,0
+WTMF.US,D,20140604,000000,32.3788,32.467,32.3711,32.419,10927.489100975,0
+WTMF.US,D,20140605,000000,32.467,32.4814,32.3395,32.4814,15303.908330495,0
+WTMF.US,D,20140606,000000,32.419,32.4344,32.3318,32.3318,49513.196774026,0
+WTMF.US,D,20140609,000000,32.4344,32.49,32.3711,32.4584,25415.773066006,0
+WTMF.US,D,20140610,000000,32.3002,32.5379,32.3002,32.5207,21353.296207335,0
+WTMF.US,D,20140611,000000,32.5379,32.6166,32.5207,32.5849,26040.528813977,0
+WTMF.US,D,20140612,000000,32.6712,32.6875,32.6012,32.6789,16800.610331058,0
+WTMF.US,D,20140613,000000,32.6712,32.7038,32.6166,32.6875,11067.250820888,0
+WTMF.US,D,20140616,000000,32.7594,32.7594,32.6712,32.7191,9015.6739323112,0
+WTMF.US,D,20140617,000000,32.7508,32.7594,32.6712,32.7191,21439.865033849,0
+WTMF.US,D,20140618,000000,32.7191,32.7431,32.6482,32.7354,35923.977007241,0
+WTMF.US,D,20140619,000000,32.7115,32.7354,32.6012,32.6789,57251.198266832,0
+WTMF.US,D,20140620,000000,32.7268,32.7671,32.6712,32.7268,46340.397132414,0
+WTMF.US,D,20140623,000000,32.7671,32.7987,32.6961,32.7911,36857.460136512,0
+WTMF.US,D,20140624,000000,32.7824,32.816,32.7115,32.8074,35473.401910208,0
+WTMF.US,D,20140625,000000,32.8457,32.8543,32.7824,32.8294,42827.580172208,0
+WTMF.US,D,20140626,000000,32.8294,32.8773,32.7987,32.862,16519.000895412,0
+WTMF.US,D,20140627,000000,32.9176,32.9406,32.8294,32.8687,63748.032246976,0
+WTMF.US,D,20140630,000000,32.885,33.1074,32.8543,33.0595,43873.707075737,0
+WTMF.US,D,20140701,000000,33.1314,33.7795,33.0269,33.0835,29233.145415874,0
+WTMF.US,D,20140702,000000,33.0355,33.1861,33.0355,33.1074,17309.593311041,0
+WTMF.US,D,20140703,000000,32.9972,33.0911,32.9972,33.0595,12009.077933437,0
+WTMF.US,D,20140707,000000,33.1074,33.2417,33.1074,33.1937,17688.201552298,0
+WTMF.US,D,20140708,000000,33.2743,33.281,33.21,33.2503,19443.567034492,0
+WTMF.US,D,20140709,000000,33.233,33.305,33.2177,33.2656,27731.228425762,0
+WTMF.US,D,20140710,000000,33.3213,33.4392,33.305,33.4325,17963.553000485,0
+WTMF.US,D,20140711,000000,33.3759,33.4632,33.3759,33.4392,9533.000895572,0
+WTMF.US,D,20140714,000000,33.3366,33.3615,33.2743,33.3213,21614.045684785,0
+WTMF.US,D,20140715,000000,33.2656,33.3529,33.2656,33.3213,12570.21080891,0
+WTMF.US,D,20140716,000000,33.2656,33.3443,33.2503,33.3289,15805.590325109,0
+WTMF.US,D,20140717,000000,33.3366,33.4555,33.3213,33.4238,96359.447892693,0
+WTMF.US,D,20140718,000000,33.4152,33.4804,33.3615,33.4632,13856.227231693,0
+WTMF.US,D,20140721,000000,33.5034,33.6051,33.5034,33.582,47992.505821537,0
+WTMF.US,D,20140722,000000,33.6051,33.6856,33.5494,33.6779,17235.540459445,0
+WTMF.US,D,20140723,000000,33.6214,33.6856,33.582,33.5897,13682.046580756,0
+WTMF.US,D,20140724,000000,33.5034,34.8716,33.4478,33.5197,39399.246042695,0
+WTMF.US,D,20140725,000000,33.5427,33.6137,33.4948,33.582,24688.803522876,0
+WTMF.US,D,20140728,000000,33.4632,33.5427,33.4152,33.4948,51842.211106609,0
+WTMF.US,D,20140729,000000,33.5351,33.5427,33.4555,33.4948,11581.448790419,0
+WTMF.US,D,20140730,000000,33.4718,33.5427,33.3999,33.4152,22696.677515158,0
+WTMF.US,D,20140731,000000,33.3366,33.3759,33.21,33.2743,26202.193489996,0
+WTMF.US,D,20140801,000000,33.2503,33.4478,33.1937,33.3443,160087.66317938,0
+WTMF.US,D,20140804,000000,33.305,33.305,33.2024,33.2417,22290.951328246,0
+WTMF.US,D,20140805,000000,33.2417,33.2743,33.1861,33.2177,37102.564645315,0
+WTMF.US,D,20140806,000000,33.2177,33.2177,33.0911,33.1237,13303.438339499,0
+WTMF.US,D,20140807,000000,33.0988,33.1381,33.0595,33.0911,63392.369959734,0
+WTMF.US,D,20140808,000000,33.0911,33.1074,33.0125,33.0442,16295.799342715,0
+WTMF.US,D,20140811,000000,32.9886,33.1381,32.9799,33.1074,39924.916989234,0
+WTMF.US,D,20140812,000000,33.1381,33.1554,33.0202,33.0835,21437.779038029,0
+WTMF.US,D,20140813,000000,33.1074,33.1707,33.0672,33.1554,8086.3627946794,0
+WTMF.US,D,20140814,000000,33.1237,33.1237,33.0269,33.0988,15239.242460088,0
+WTMF.US,D,20140815,000000,33.0835,33.1631,33.0672,33.1468,28524.94983512,0
+WTMF.US,D,20140818,000000,33.0988,33.1937,33.0988,33.1554,80912.648848555,0
+WTMF.US,D,20140819,000000,33.1937,33.2503,33.0749,33.0749,20650.31561613,0
+WTMF.US,D,20140820,000000,33.1554,33.2503,33.1554,33.2263,15499.991937538,0
+WTMF.US,D,20140821,000000,33.1468,33.21,33.1237,33.21,26916.647058209,0
+WTMF.US,D,20140822,000000,33.21,33.2503,33.1707,33.2417,23836.674230569,0
+WTMF.US,D,20140825,000000,33.2024,33.3136,33.2024,33.3136,18923.111077501,0
+WTMF.US,D,20140826,000000,33.3366,33.4075,33.305,33.3136,64977.72678263,0
+WTMF.US,D,20140827,000000,33.3136,33.3615,33.2896,33.305,22640.355628029,0
+WTMF.US,D,20140828,000000,33.281,33.3529,33.2263,33.3136,23895.082113518,0
+WTMF.US,D,20140829,000000,33.2973,33.4238,33.2973,33.4075,10233.895490958,0
+WTMF.US,D,20140902,000000,33.4152,33.5034,33.4152,33.4871,151788.5288111,0
+WTMF.US,D,20140903,000000,33.5274,33.5974,33.5274,33.5897,67620.683486063,0
+WTMF.US,D,20140904,000000,33.5897,33.7719,33.5897,33.7326,14115.933711233,0
+WTMF.US,D,20140905,000000,33.7326,33.7326,33.582,33.582,12035.152881182,0
+WTMF.US,D,20140908,000000,33.6693,33.7009,33.6214,33.6856,7963.289041323,0
+WTMF.US,D,20140909,000000,33.7009,33.7479,33.6856,33.7096,11531.384890749,0
+WTMF.US,D,20140910,000000,33.7479,33.7479,33.6779,33.6779,14320.361301554,0
+WTMF.US,D,20140911,000000,33.7882,33.9147,33.7882,33.8678,29199.769482761,0
+WTMF.US,D,20140912,000000,33.8754,33.9061,33.8026,33.8505,31095.939682777,0
+WTMF.US,D,20140915,000000,33.8831,33.8831,33.7326,33.8026,33974.613913825,0
+WTMF.US,D,20140916,000000,33.7633,33.9147,33.7096,33.7565,23933.673036181,0
+WTMF.US,D,20140917,000000,33.6856,33.8505,33.6856,33.8505,9749.9444608104,0
+WTMF.US,D,20140918,000000,33.954,34.0097,33.9387,33.9934,21289.673334838,0
+WTMF.US,D,20140919,000000,34.0729,34.1918,34.0653,34.1516,39433.664973718,0
+WTMF.US,D,20140922,000000,34.2158,34.3174,34.2158,34.2858,22279.478351238,0
+WTMF.US,D,20140923,000000,34.2628,34.3424,34.2311,34.3174,25128.948640811,0
+WTMF.US,D,20140924,000000,34.3654,34.3893,34.303,34.3337,14343.30725557,0
+WTMF.US,D,20140925,000000,34.35,34.4603,34.303,34.35,24212.153478097,0
+WTMF.US,D,20140926,000000,34.4286,34.4526,34.3817,34.4526,12740.219468207,0
+WTMF.US,D,20140929,000000,34.4286,34.4373,34.2944,34.3098,36695.795460493,0
+WTMF.US,D,20140930,000000,34.4526,34.5475,34.4133,34.5149,37530.193788333,0
+WTMF.US,D,20141001,000000,34.398,34.5562,34.398,34.5399,43443.991936899,0
+WTMF.US,D,20141002,000000,34.5399,34.5399,34.3893,34.4756,78089.253506726,0
+WTMF.US,D,20141003,000000,34.5868,34.6511,34.5868,34.6511,14679.152582525,0
+WTMF.US,D,20141006,000000,34.4756,34.5082,34.3174,34.3261,42509.465809719,0
+WTMF.US,D,20141007,000000,34.3261,34.3817,34.2158,34.2474,153082.88921717,0
+WTMF.US,D,20141008,000000,34.2551,34.374,34.2235,34.2551,15832.708270764,0
+WTMF.US,D,20141009,000000,34.2551,34.3424,34.0653,34.1918,61161.397430672,0
+WTMF.US,D,20141010,000000,34.3424,34.4133,34.2704,34.4133,38202.927440154,0
+WTMF.US,D,20141013,000000,34.5322,34.5322,34.0883,34.1122,110215.67512439,0
+WTMF.US,D,20141014,000000,34.0969,34.2235,34.0566,34.1448,39870.681097925,0
+WTMF.US,D,20141015,000000,34.2704,34.2704,33.9061,34.1036,106516.16153833,0
+WTMF.US,D,20141016,000000,34.1516,34.1995,33.9934,34.049,154739.16989793,0
+WTMF.US,D,20141017,000000,34.1036,34.1918,34.049,34.1448,58396.409971792,0
+WTMF.US,D,20141020,000000,34.2781,34.3424,34.2551,34.2628,21278.20035783,0
+WTMF.US,D,20141021,000000,34.1918,34.2474,34.0806,34.1516,30144.72558904,0
+WTMF.US,D,20141022,000000,34.1516,34.3098,34.1199,34.2944,20099.612719756,0
+WTMF.US,D,20141023,000000,34.3174,34.3174,34.2072,34.2235,17118.724693547,0
+WTMF.US,D,20141024,000000,34.2072,34.303,34.1516,34.2858,18114.787697406,0
+WTMF.US,D,20141027,000000,34.3261,34.3261,34.0883,34.1448,37025.38279999,0
+WTMF.US,D,20141028,000000,34.0327,34.049,33.954,33.954,37500.989846859,0
+WTMF.US,D,20141029,000000,33.8505,33.9617,33.7958,33.954,59020.122721853,0
+WTMF.US,D,20141030,000000,34.0806,34.0969,33.954,34.0729,30185.402507522,0
+WTMF.US,D,20141031,000000,34.3654,34.3654,34.1995,34.1995,59149.454462668,0
+WTMF.US,D,20141103,000000,34.3098,34.3337,34.2858,34.3174,44182.434457038,0
+WTMF.US,D,20141104,000000,34.3337,34.4133,34.2704,34.35,37209.993430025,0
+WTMF.US,D,20141105,000000,34.5562,34.5629,34.3893,34.4526,20357.233203476,0
+WTMF.US,D,20141106,000000,34.5149,34.5149,34.3654,34.374,158069.46222392,0
+WTMF.US,D,20141107,000000,34.4373,34.4373,34.2551,34.35,10336.109286118,0
+WTMF.US,D,20141110,000000,34.35,34.5005,34.2858,34.4929,35696.603462905,0
+WTMF.US,D,20141111,000000,34.5629,34.5629,34.2235,34.303,27276.48133709,0
+WTMF.US,D,20141112,000000,34.3174,34.4373,34.2628,34.421,21703.743505028,0
+WTMF.US,D,20141113,000000,34.3893,34.4842,34.2858,34.4603,19264.171394006,0
+WTMF.US,D,20141114,000000,34.5955,34.5955,34.3567,34.3567,34932.085995022,0
+WTMF.US,D,20141117,000000,34.4929,34.5236,34.374,34.421,23854.405195036,0
+WTMF.US,D,20141118,000000,34.421,34.4756,34.4133,34.4603,24260.131381948,0
+WTMF.US,D,20141119,000000,34.4133,34.5082,34.3893,34.5082,20016.172886972,0
+WTMF.US,D,20141120,000000,34.3893,34.468,34.3424,34.3654,114289.62496006,0
+WTMF.US,D,20141121,000000,34.5082,34.5082,34.2944,34.4756,22012.470886329,0
+WTMF.US,D,20141124,000000,34.5868,34.5868,34.468,34.5629,60827.638099536,0
+WTMF.US,D,20141125,000000,34.5399,34.5562,34.398,34.4286,27056.408778122,0
+WTMF.US,D,20141126,000000,34.398,34.4286,34.3174,34.4133,39633.9205724,0
+WTMF.US,D,20141128,000000,34.6587,34.8323,34.5715,34.7623,12314.676321009,0
+WTMF.US,D,20141201,000000,34.5955,35.2283,34.5562,34.7144,58702.008359364,0
+WTMF.US,D,20141202,000000,34.6338,34.7767,34.5562,34.6338,95063.001490811,0
+WTMF.US,D,20141203,000000,34.5868,34.6261,34.5475,34.5629,32983.765899515,0
+WTMF.US,D,20141204,000000,34.4526,34.5629,34.4373,34.5562,106696.60017672,0
+WTMF.US,D,20141205,000000,34.6655,34.816,34.6118,34.7853,30993.725887617,0
+WTMF.US,D,20141208,000000,35.0624,35.0624,34.6424,34.6818,32805.413256939,0
+WTMF.US,D,20141209,000000,34.5562,34.5715,34.4756,34.5715,14007.461928614,0
+WTMF.US,D,20141210,000000,34.5322,34.5322,34.4459,34.4526,10061.800835841,0
+WTMF.US,D,20141211,000000,34.5562,34.6587,34.5082,34.5082,27418.329052822,0
+WTMF.US,D,20141212,000000,34.5629,34.7057,34.5562,34.6741,60662.844429788,0
+WTMF.US,D,20141215,000000,34.6981,34.7537,34.6655,34.6655,57907.243952096,0
+WTMF.US,D,20141216,000000,34.5955,34.6818,34.5629,34.5955,27615.455657775,0
+WTMF.US,D,20141217,000000,34.5955,34.793,34.5475,34.7623,20929.839055957,0
+WTMF.US,D,20141218,000000,34.8016,34.84,34.7297,34.7767,18045.94983536,0
+WTMF.US,D,20141219,000000,34.6818,34.793,34.6185,34.7623,80296.237083863,0
+WTMF.US,D,20141222,000000,34.9349,34.9349,34.5475,34.7144,35618.37861967,0
+WTMF.US,D,20141223,000000,34.6655,34.7853,34.6655,34.7144,58720.78232174,0
+WTMF.US,D,20141224,000000,34.5562,34.6741,34.5149,34.5399,15974.555986497,0
+WTMF.US,D,20141226,000000,34.5792,34.6338,34.5322,34.6185,12158.226634539,0
+WTMF.US,D,20141229,000000,34.6041,34.8237,34.6041,34.8016,42832.795161757,0
+WTMF.US,D,20141230,000000,34.6338,34.7374,34.5082,34.6185,32461.223946705,0
+WTMF.US,D,20141231,000000,34.5005,34.6741,34.3817,34.4842,32735.532396983,0
+WTMF.US,D,20150102,000000,34.5868,34.5868,34.4286,34.5082,17631.879665169,0
+WTMF.US,D,20150105,000000,34.6261,34.7853,34.5562,34.7623,41677.153477698,0
+WTMF.US,D,20150106,000000,34.793,34.816,34.7057,34.7057,36933.598983928,0
+WTMF.US,D,20150107,000000,34.816,34.8563,34.6904,34.8016,101097.78739691,0
+WTMF.US,D,20150108,000000,34.7057,34.7853,34.6655,34.769,17258.486413461,0
+WTMF.US,D,20150109,000000,34.7297,34.7623,34.6261,34.6981,116994.11854018,0
+WTMF.US,D,20150112,000000,34.793,34.8323,34.6185,34.7623,31533.998804893,0
+WTMF.US,D,20150113,000000,34.6338,34.7853,34.6338,34.6818,21314.705284673,0
+WTMF.US,D,20150114,000000,34.5629,34.6185,34.4842,34.5399,30339.766198172,0
+WTMF.US,D,20150115,000000,34.4286,39.5734,34.3098,34.3654,77623.033441045,0
+WTMF.US,D,20150116,000000,34.5562,34.5715,34.3424,34.4133,53222.097341274,0
+WTMF.US,D,20150120,000000,34.5149,34.7374,34.5082,34.6185,130577.0803195,0
+WTMF.US,D,20150121,000000,34.5792,34.6511,34.468,34.5005,36909.610032002,0
+WTMF.US,D,20150122,000000,34.5868,34.7623,34.5322,34.7623,151498.57539218,0
+WTMF.US,D,20150123,000000,34.8563,34.9282,34.7767,34.9282,33220.52642504,0
+WTMF.US,D,20150126,000000,34.9675,35.1103,34.9042,34.9828,74705.768287335,0
+WTMF.US,D,20150127,000000,34.7623,34.8563,34.5868,34.84,32382.99910347,0
+WTMF.US,D,20150128,000000,34.8716,34.8956,34.769,34.8802,64074.490592743,0
+WTMF.US,D,20150129,000000,35.1496,35.1583,34.9598,35.0461,109637.85428236,0
+WTMF.US,D,20150130,000000,35.1583,35.1583,34.9751,34.9982,102855.23887493,0
+WTMF.US,D,20150202,000000,34.9751,35.0777,34.9282,35.0461,32073.22872426,0
+WTMF.US,D,20150203,000000,34.8093,34.84,34.4756,34.5955,61011.205731661,0
+WTMF.US,D,20150204,000000,34.6741,34.7537,34.6185,34.7374,41982.75186527,0
+WTMF.US,D,20150205,000000,34.7297,34.7297,34.5715,34.6424,50576.011644112,0
+WTMF.US,D,20150206,000000,34.6655,34.6981,34.5715,34.5868,26480.673931912,0
+WTMF.US,D,20150209,000000,34.5715,34.6041,34.4929,34.5562,26420.180053144,0
+WTMF.US,D,20150210,000000,34.5792,34.6261,34.4756,34.5562,52948.831888907,0
+WTMF.US,D,20150211,000000,34.5792,34.6424,34.5792,34.6185,14745.904448752,0
+WTMF.US,D,20150212,000000,34.5082,34.5149,34.3654,34.374,37973.467899998,0
+WTMF.US,D,20150213,000000,34.3261,34.5082,34.1448,34.2781,35768.570318681,0
+WTMF.US,D,20150217,000000,34.2781,34.35,34.1122,34.1918,37024.33980208,0
+WTMF.US,D,20150218,000000,34.2235,34.2628,34.1448,34.1842,28706.431471425,0
+WTMF.US,D,20150219,000000,34.2474,34.2474,34.1036,34.1755,17955.209017207,0
+WTMF.US,D,20150220,000000,34.1842,34.2551,34.1036,34.1842,28985.954911252,0
+WTMF.US,D,20150223,000000,34.1918,34.3567,34.1918,34.2858,45441.332934166,0
+WTMF.US,D,20150224,000000,34.2311,34.303,34.1448,34.2858,47196.69841636,0
+WTMF.US,D,20150225,000000,34.3174,34.3893,34.2311,34.303,114244.77604994,0
+WTMF.US,D,20150226,000000,34.4373,34.4929,34.3567,34.4459,46805.574200185,0
+WTMF.US,D,20150227,000000,34.421,34.4603,34.3261,34.3893,89619.595399565,0
+WTMF.US,D,20150302,000000,34.374,34.5475,34.3098,34.468,47254.063301399,0
+WTMF.US,D,20150303,000000,34.5475,34.6338,34.5236,34.6338,124578.79934024,0
+WTMF.US,D,20150304,000000,34.5562,34.745,34.5562,34.6511,59762.73723363,0
+WTMF.US,D,20150305,000000,34.7057,34.7623,34.6261,34.7297,23247.380411532,0
+WTMF.US,D,20150306,000000,34.8956,35.188,34.8879,35.0068,99434.205730783,0
+WTMF.US,D,20150309,000000,34.8956,35.0221,34.8956,34.9598,44725.836368044,0
+WTMF.US,D,20150310,000000,35.0931,35.1583,35.0145,35.1583,61152.010449484,0
+WTMF.US,D,20150311,000000,35.188,35.3165,35.118,35.1803,28427.951029509,0
+WTMF.US,D,20150312,000000,35.0068,35.2043,35.0068,35.1726,50538.463719359,0
+WTMF.US,D,20150313,000000,35.2359,35.3865,35.212,35.3165,65952.929828293,0
+WTMF.US,D,20150316,000000,35.2762,35.3232,35.1966,35.2359,30070.672737444,0
+WTMF.US,D,20150317,000000,35.1726,35.2915,35.1496,35.2762,26657.983576578,0
+WTMF.US,D,20150318,000000,35.2599,35.3395,34.8323,34.8323,25648.361599892,0
+WTMF.US,D,20150319,000000,34.9905,35.1333,34.9521,35.0538,16803.739324788,0
+WTMF.US,D,20150320,000000,34.7623,34.9598,34.5792,34.6424,39673.554492972,0
+WTMF.US,D,20150323,000000,34.5236,34.5955,34.3817,34.398,32092.002686636,0
+WTMF.US,D,20150324,000000,34.5005,34.5629,34.4756,34.5149,18698.866526894,0
+WTMF.US,D,20150325,000000,34.4526,34.6118,34.4286,34.5475,56602.453566936,0
+WTMF.US,D,20150326,000000,34.4373,34.6741,34.4373,34.6587,18952.315018976,0
+WTMF.US,D,20150327,000000,34.7057,34.7144,34.6338,34.6981,16172.725589359,0
+WTMF.US,D,20150330,000000,34.7297,34.9349,34.7297,34.8093,39421.148998801,0
+WTMF.US,D,20150331,000000,34.8639,35.0624,34.7057,35.0461,184446.87936276,0
+WTMF.US,D,20150401,000000,35.0221,35.0461,34.8016,34.9119,49276.436248501,0
+WTMF.US,D,20150402,000000,34.8716,34.8716,34.5399,34.6041,28933.805015762,0
+WTMF.US,D,20150406,000000,34.6587,34.6587,34.3817,34.5082,34491.940877086,0
+WTMF.US,D,20150407,000000,34.6904,34.745,34.5955,34.6818,73324.83905476,0
+WTMF.US,D,20150408,000000,34.6424,34.816,34.6338,34.7853,24512.53687612,0
+WTMF.US,D,20150409,000000,34.8716,35.0384,34.8716,35.0221,26544.29680441,0
+WTMF.US,D,20150410,000000,35.0221,35.1333,35.0068,35.0538,24132.885636952,0
+WTMF.US,D,20150413,000000,35.1496,35.1966,35.0864,35.1966,25016.304866553,0
+WTMF.US,D,20150414,000000,34.9828,35.0777,34.9042,35.0068,44979.284860125,0
+WTMF.US,D,20150415,000000,35.0068,35.0298,34.8563,34.9205,33255.988353973,0
+WTMF.US,D,20150416,000000,34.9598,34.9675,34.6981,34.745,25719.285457758,0
+WTMF.US,D,20150417,000000,34.8016,34.9119,34.7374,34.8879,32596.813674979,0
+WTMF.US,D,20150420,000000,34.9828,35.0145,34.9119,34.9905,53527.695728846,0
+WTMF.US,D,20150421,000000,34.9982,35.0221,34.8486,34.9435,45041.864734713,0
+WTMF.US,D,20150422,000000,34.9205,34.9598,34.84,34.9282,28840.97820179,0
+WTMF.US,D,20150423,000000,35.0624,35.0624,34.6818,34.7537,60015.142727802,0
+WTMF.US,D,20150424,000000,34.816,34.8639,34.769,34.84,34619.186622082,0
+WTMF.US,D,20150427,000000,34.8486,35.0221,34.7853,34.8639,38535.643773381,0
+WTMF.US,D,20150428,000000,34.8323,34.8323,34.6424,34.6587,165641.62704907,0
+WTMF.US,D,20150429,000000,34.5475,34.6041,34.35,34.4459,34998.837861249,0
+WTMF.US,D,20150430,000000,34.5399,34.6041,34.4459,34.5322,145552.44430841,0
+WTMF.US,D,20150501,000000,34.4756,34.5955,34.4756,34.5955,49528.841742673,0
+WTMF.US,D,20150504,000000,34.5955,34.6118,34.5236,34.5792,56350.048072765,0
+WTMF.US,D,20150505,000000,34.7537,34.793,34.5868,34.5868,133423.42161535,0
+WTMF.US,D,20150506,000000,34.7767,34.7767,34.5149,34.5868,43693.268437342,0
+WTMF.US,D,20150507,000000,34.5322,34.5792,34.4526,34.5005,15401.950134017,0
+WTMF.US,D,20150508,000000,34.4929,34.6261,34.3567,34.4373,16930.985069783,0
+WTMF.US,D,20150511,000000,34.5082,34.5792,34.3893,34.4842,109669.14421965,0
+WTMF.US,D,20150512,000000,34.5792,34.6655,34.5149,34.6655,22396.294117135,0
+WTMF.US,D,20150513,000000,34.7144,34.7623,34.5955,34.6587,20089.182740658,0
+WTMF.US,D,20150514,000000,34.7853,34.7853,34.4603,34.4756,33102.667661232,0
+WTMF.US,D,20150515,000000,34.4133,34.5236,34.398,34.4526,22097.996714933,0
+WTMF.US,D,20150518,000000,34.4842,34.5149,34.4133,34.4459,32128.507613479,0
+WTMF.US,D,20150519,000000,34.4286,34.4286,34.3174,34.3893,25773.521349068,0
+WTMF.US,D,20150520,000000,34.5149,34.6185,34.4286,34.5562,25522.158852806,0
+WTMF.US,D,20150521,000000,34.6261,34.6655,34.5715,34.6587,34998.837861249,0
+WTMF.US,D,20150522,000000,34.5475,34.722,34.5005,34.6655,46370.644071798,0
+WTMF.US,D,20150526,000000,34.6261,34.722,34.6118,34.6424,130044.10838759,0
+WTMF.US,D,20150527,000000,34.5955,34.6655,34.5629,34.5868,21983.266944855,0
+WTMF.US,D,20150528,000000,34.5236,34.6261,34.5149,34.6118,56092.427589044,0
+WTMF.US,D,20150529,000000,34.769,34.8879,34.6185,34.793,24385.291131124,0
+WTMF.US,D,20150601,000000,34.8563,35.0221,34.6655,34.745,44596.504627228,0
+WTMF.US,D,20150602,000000,34.7297,34.8323,34.6655,34.6741,22332.671244638,0
+WTMF.US,D,20150603,000000,34.6655,34.7297,34.5629,34.5792,44094.822632615,0
+WTMF.US,D,20150604,000000,34.5955,35.2839,34.35,34.35,46242.355328893,0
+WTMF.US,D,20150605,000000,34.5629,34.7853,34.5082,34.7144,20468.833979825,0
+WTMF.US,D,20150608,000000,34.6118,34.6118,34.4056,34.4603,38409.441026295,0
+WTMF.US,D,20150609,000000,34.5005,34.5629,34.4286,34.5399,17060.316810599,0
+WTMF.US,D,20150610,000000,34.5322,34.6587,34.5236,34.6511,19251.655419088,0
+WTMF.US,D,20150611,000000,34.6261,34.722,34.6185,34.6338,28830.548222692,0
+WTMF.US,D,20150612,000000,34.6261,34.8237,34.6118,34.6261,44601.719616777,0
+WTMF.US,D,20150615,000000,34.6511,34.6587,34.5399,34.5399,19961.936995662,0
+WTMF.US,D,20150616,000000,34.5629,34.6511,34.4756,34.4756,131780.69990741,0
+WTMF.US,D,20150617,000000,34.6118,34.7374,34.4603,34.468,27795.89429617,0
+WTMF.US,D,20150618,000000,34.4526,34.5715,34.4286,34.4929,28933.805015762,0
+WTMF.US,D,20150619,000000,34.4929,34.4929,34.2628,34.3337,20468.833979825,0
+WTMF.US,D,20150622,000000,34.1755,34.4756,34.0806,34.398,13393.136159742,0
+WTMF.US,D,20150623,000000,34.5236,34.6338,34.4603,34.5868,43859.105105,0
+WTMF.US,D,20150624,000000,34.5475,34.6185,34.3817,34.468,15287.220363939,0
+WTMF.US,D,20150625,000000,34.2704,34.3567,34.1842,34.2551,33482.3189004,0
+WTMF.US,D,20150626,000000,34.1276,34.3098,34.1276,34.2781,10865.952224296,0
+WTMF.US,D,20150629,000000,34.0327,34.0653,33.9387,33.9617,52814.285158543,0
+WTMF.US,D,20150630,000000,34.0729,34.1362,33.6137,33.7882,55347.727081447,0
+WTMF.US,D,20150701,000000,33.7565,33.7565,33.5351,33.6386,43337.6061501,0
+WTMF.US,D,20150702,000000,33.8505,33.8505,33.6051,33.6693,21478.455956511,0
+WTMF.US,D,20150706,000000,33.3836,33.4325,33.2024,33.3213,51044.317705612,0
+WTMF.US,D,20150707,000000,33.0988,33.4325,32.9886,33.2896,16298.928336445,0
+WTMF.US,D,20150708,000000,33.1631,33.2024,33.0355,33.0835,26786.272319484,0
+WTMF.US,D,20150709,000000,33.233,33.3682,33.1784,33.3289,30955.134964954,0
+WTMF.US,D,20150710,000000,33.5494,33.5657,33.4478,33.5351,18825.06927398,0
+WTMF.US,D,20150713,000000,33.4632,33.7402,33.4075,33.4478,16679.622573522,0
+WTMF.US,D,20150714,000000,33.3615,33.4718,33.3529,33.3999,20572.090772895,0
+WTMF.US,D,20150715,000000,33.4075,33.4238,33.2656,33.3289,21471.154971143,0
+WTMF.US,D,20150716,000000,33.3912,33.3912,33.2177,33.2973,25142.507613639,0
+WTMF.US,D,20150717,000000,33.2263,33.281,33.1707,33.1937,29312.413257019,0
+WTMF.US,D,20150720,000000,33.1937,33.2263,33.0749,33.1381,24132.885636952,0
+WTMF.US,D,20150721,000000,33.2656,33.2743,33.1468,33.21,28933.805015762,0
+WTMF.US,D,20150722,000000,33.2177,33.2177,33.0911,33.1314,14024.149895171,0
+WTMF.US,D,20150723,000000,33.1707,33.1861,33.0125,33.0595,29438.616004105,0
+WTMF.US,D,20150724,000000,32.9972,32.9972,32.8457,32.9013,15540.66885602,0
+WTMF.US,D,20150727,000000,32.7748,32.8773,32.6961,32.7115,33102.667661232,0
+WTMF.US,D,20150728,000000,32.7987,32.816,32.6712,32.7508,27417.286054913,0
+WTMF.US,D,20150729,000000,32.7911,32.8457,32.6961,32.7431,33228.870408318,0
+WTMF.US,D,20150730,000000,32.7748,32.7987,32.6789,32.7191,61277.17019866,0
+WTMF.US,D,20150731,000000,32.7824,32.7824,32.5772,32.5772,29438.616004105,0
+WTMF.US,D,20150803,000000,32.6166,32.7191,32.5609,32.5849,33752.455359038,0
+WTMF.US,D,20150804,000000,32.49,32.6405,32.4814,32.6252,14024.149895171,0
+WTMF.US,D,20150805,000000,32.6166,32.7038,32.5609,32.6252,20089.182740658,0
+WTMF.US,D,20150806,000000,32.6166,32.6712,32.5533,32.5926,26588.102716622,0
+WTMF.US,D,20150807,000000,32.8217,32.8217,32.419,32.419,9982.5329946958,0
+WTMF.US,D,20150810,000000,32.443,32.443,32.1813,32.1899,27417.286054913,0
+WTMF.US,D,20150811,000000,32.3078,32.4027,32.2685,32.2848,27365.136159423,0
+WTMF.US,D,20150812,000000,32.2206,32.4267,32.0624,32.3711,47758.874289742,0
+WTMF.US,D,20150813,000000,32.3788,32.4737,32.3481,32.3788,16045.479844363,0
+WTMF.US,D,20150814,000000,32.2446,32.5293,32.1966,32.3625,18952.315018976,0
+WTMF.US,D,20150817,000000,32.3788,32.513,32.3711,32.4814,39041.497759634,0
+WTMF.US,D,20150818,000000,32.6635,32.7038,32.5772,32.6012,62416.123916161,0
+WTMF.US,D,20150819,000000,32.6712,32.6961,32.5063,32.5207,49022.98775642,0
+WTMF.US,D,20150820,000000,32.4267,32.4977,32.2915,32.2915,116366.23379848,0
+WTMF.US,D,20150821,000000,32.3002,32.4584,32.3002,32.419,49276.436248501,0
+WTMF.US,D,20150824,000000,31.7776,32.419,25.4219,32.3002,73612.706477864,0
+WTMF.US,D,20150825,000000,32.2129,32.5456,32.2129,32.443,52056.025678118,0
+WTMF.US,D,20150826,000000,32.49,32.6961,32.4814,32.6319,49022.98775642,0
+WTMF.US,D,20150827,000000,32.6875,32.6875,32.5456,32.5926,24132.885636952,0
+WTMF.US,D,20150828,000000,32.5609,32.6089,32.4977,32.5609,10865.952224296,0
+WTMF.US,D,20150831,000000,32.6789,32.7354,32.5456,32.5456,19584.371752315,0
+WTMF.US,D,20150901,000000,32.2129,32.8371,32.2129,32.8371,197733.6297357,0
+WTMF.US,D,20150902,000000,32.7594,32.8457,32.6961,32.816,31080.29471413,0
+WTMF.US,D,20150903,000000,32.7594,32.7671,32.5686,32.7508,46495.803820974,0
+WTMF.US,D,20150904,000000,32.7987,32.9253,32.7824,32.8543,40683.176469659,0
+WTMF.US,D,20150908,000000,32.8543,32.8543,32.5609,32.6166,28302.791280333,0
+WTMF.US,D,20150909,000000,32.4814,32.6789,32.419,32.6712,52307.38817438,0
+WTMF.US,D,20150910,000000,32.6319,32.6319,32.4977,32.5609,23980.607942122,0
+WTMF.US,D,20150911,000000,32.7748,32.7748,32.5533,32.6319,17561.998805212,0
+WTMF.US,D,20150914,000000,32.6405,32.6405,32.4737,32.5533,24132.885636952,0
+WTMF.US,D,20150915,000000,32.513,32.5849,32.419,32.4267,33482.3189004,0
+WTMF.US,D,20150916,000000,31.6837,32.4977,31.6837,32.4104,25648.361599892,0
+WTMF.US,D,20150917,000000,32.4977,32.5533,32.4267,32.5293,12433.578082726,0
+WTMF.US,D,20150918,000000,32.5849,32.7911,32.5849,32.7594,25773.521349068,0
+WTMF.US,D,20150921,000000,32.7115,32.862,32.5379,32.5533,18825.06927398,0
+WTMF.US,D,20150922,000000,32.5063,32.862,32.5063,32.7594,47127.860554313,0
+WTMF.US,D,20150923,000000,32.7354,32.9013,32.7354,32.8371,14781.366377686,0
+WTMF.US,D,20150924,000000,32.9886,32.9886,32.7508,32.7911,11926.681098563,0
+WTMF.US,D,20150925,000000,32.6789,32.6789,32.5772,32.6482,19331.966258143,0
+WTMF.US,D,20150928,000000,32.7508,32.8773,32.6789,32.8371,48138.525528909,0
+WTMF.US,D,20150929,000000,32.8773,32.909,32.7987,32.8543,20089.182740658,0
+WTMF.US,D,20150930,000000,32.8074,32.8687,32.6712,32.7987,14277.598387252,0
+WTMF.US,D,20151001,000000,32.816,32.9569,32.7671,32.8936,44979.284860125,0
+WTMF.US,D,20151002,000000,33.0835,33.0835,32.7671,32.7671,32218.205433722,0
+WTMF.US,D,20151005,000000,32.6875,32.7268,32.5849,32.6635,28117.137652388,0
+WTMF.US,D,20151006,000000,32.6319,32.6319,32.5063,32.5686,16679.622573522,0
+WTMF.US,D,20151007,000000,32.443,32.5772,32.4027,32.4977,10234.938488867,0
+WTMF.US,D,20151008,000000,32.6166,32.6405,32.49,32.4977,7201.900567169,0
+WTMF.US,D,20151009,000000,32.419,32.49,32.3481,32.443,21983.266944855,0
+WTMF.US,D,20151012,000000,32.3874,32.49,32.2609,32.4584,19741.864436694,0
+WTMF.US,D,20151013,000000,32.6089,32.6252,32.3951,32.4507,12507.630934322,0
+WTMF.US,D,20151014,000000,32.4104,32.5456,32.3874,32.467,15162.060614763,0
+WTMF.US,D,20151015,000000,32.443,32.6482,32.443,32.4507,17183.390563955,0
+WTMF.US,D,20151016,000000,32.5772,32.6635,32.5533,32.5926,115101.07733389,0
+WTMF.US,D,20151019,000000,32.6482,32.6482,32.5533,32.6319,45096.100626023,0
+WTMF.US,D,20151020,000000,32.5456,32.5926,32.4737,32.4814,29595.065690575,0
+WTMF.US,D,20151021,000000,32.5772,32.6482,32.5609,32.5686,23628.074648609,0
+WTMF.US,D,20151022,000000,32.49,32.5686,32.4737,32.4977,14403.801134338,0
+WTMF.US,D,20151023,000000,32.5379,32.6319,32.5293,32.5533,13645.541653913,0
+WTMF.US,D,20151026,000000,32.6319,32.7115,32.5849,32.6875,112955.63063343,0
+WTMF.US,D,20151027,000000,32.7191,32.7671,32.6252,32.7191,17815.447297294,0
+WTMF.US,D,20151028,000000,32.7748,32.7911,32.6635,32.6875,13898.990145995,0
+WTMF.US,D,20151029,000000,32.6875,32.816,32.6405,32.7671,18698.866526894,0
+WTMF.US,D,20151030,000000,32.816,32.816,32.6712,32.7115,16551.333830616,0
+WTMF.US,D,20151102,000000,32.6961,32.8217,32.6961,32.7431,55043.171691785,0
+WTMF.US,D,20151103,000000,32.7748,32.7748,32.6635,32.6789,32092.002686636,0
+WTMF.US,D,20151104,000000,32.6789,32.7987,32.6789,32.7191,228086.9549067,0
+WTMF.US,D,20151105,000000,32.8294,32.8371,32.7671,32.7987,38535.643773381,0
+WTMF.US,D,20151106,000000,32.8457,32.8687,32.7824,32.7987,29438.616004105,0
+WTMF.US,D,20151109,000000,32.7824,32.9656,32.7824,32.9493,34302.115257502,0
+WTMF.US,D,20151110,000000,32.9656,33.1381,32.933,33.0355,47633.714540566,0
+WTMF.US,D,20151111,000000,33.0049,33.0355,32.9493,32.9493,48517.133770167,0
+WTMF.US,D,20151112,000000,33.0749,33.0749,32.9493,32.9569,108911.92773714,0
+WTMF.US,D,20151113,000000,33.0125,33.1784,33.0125,33.0202,46242.355328893,0
+WTMF.US,D,20151116,000000,33.1554,33.2417,33.1381,33.1784,50286.058225187,0
+WTMF.US,D,20151117,000000,33.2177,33.2177,33.1074,33.1237,12887.282173489,0
+WTMF.US,D,20151118,000000,33.0518,33.2177,33.0518,33.1631,29186.210509933,0
+WTMF.US,D,20151119,000000,33.1784,33.233,33.1151,33.1937,27038.677813655,0
+WTMF.US,D,20151120,000000,33.281,33.3682,33.1937,33.2896,24385.291131124,0
+WTMF.US,D,20151123,000000,33.3759,33.4325,33.257,33.3136,19203.677515238,0
+WTMF.US,D,20151124,000000,33.3759,34.1918,33.2503,33.281,45485.138846378,0
+WTMF.US,D,20151125,000000,33.305,33.3443,33.233,33.2503,27417.286054913,0
+WTMF.US,D,20151127,000000,33.8112,33.8112,32.467,33.3289,12129.022693064,0
+WTMF.US,D,20151130,000000,33.3366,33.4152,33.3136,33.3836,149595.10420679,0
+WTMF.US,D,20151201,000000,33.3213,33.3213,33.1554,33.1784,546795.82620429,0
+WTMF.US,D,20151202,000000,33.3443,33.5034,33.3289,33.3836,33518.823827243,0
+WTMF.US,D,20151203,000000,33.3682,33.4325,33.0595,33.1631,54656.219467249,0
+WTMF.US,D,20151204,000000,33.1631,33.1784,33.0518,33.0518,27291.083307827,0
+WTMF.US,D,20151207,000000,33.1937,33.3529,33.1937,33.305,10106.649745962,0
+WTMF.US,D,20151208,000000,33.281,33.3366,33.2024,33.257,30352.28217309,0
+WTMF.US,D,20151209,000000,33.0911,33.21,33.0672,33.0835,14150.352642257,0
+WTMF.US,D,20151210,000000,33.1707,33.1784,33.0749,33.0835,8718.4195280182,0
+WTMF.US,D,20151211,000000,33.0442,33.1074,32.9569,33.0202,15540.66885602,0
+WTMF.US,D,20151214,000000,33.1074,33.2177,33.0518,33.1707,45994.12182636,0
+WTMF.US,D,20151215,000000,33.3529,33.4478,33.305,33.3999,25900.767094063,0
+WTMF.US,D,20151216,000000,33.3443,33.7172,33.3289,33.4325,104488.57360167,0
+WTMF.US,D,20151217,000000,34.1918,34.1918,33.5197,33.5494,74798.595101307,0
+WTMF.US,D,20151218,000000,33.3999,33.4075,33.1381,33.257,55086.977603997,0
+WTMF.US,D,20151221,000000,33.0835,33.1937,33.0835,33.1074,21478.455956511,0
+WTMF.US,D,20151222,000000,33.1381,33.2656,33.1381,33.2024,30517.075842838,0
+WTMF.US,D,20151223,000000,33.305,33.3213,33.1314,33.1784,53444.255896062,0
+WTMF.US,D,20151224,000000,33.1631,33.1631,33.0835,33.0835,7379.210211835,0
+WTMF.US,D,20151228,000000,33.3443,33.3443,33.0058,33.0835,15480.174977252,0
+WTMF.US,D,20151229,000000,32.9569,33.0749,32.9569,33.0672,23870.050163683,0
+WTMF.US,D,20151230,000000,32.7824,33.21,32.7824,33.0835,90323.61898868,0
+WTMF.US,D,20151231,000000,33.0595,33.1899,33.0125,33.0749,137119.80620768,0
+WTMF.US,D,20160104,000000,33.0125,33.257,33.0125,33.257,69219.599281787,0
+WTMF.US,D,20160105,000000,33.1937,33.2263,33.0988,33.1554,20999.719915913,0
+WTMF.US,D,20160106,000000,33.1151,33.2024,33.1151,33.1707,34767.292325273,0
+WTMF.US,D,20160107,000000,33.0672,33.3433,33.0672,33.2465,27779.206329613,0
+WTMF.US,D,20160108,000000,33.21,33.233,33.0835,33.1151,37761.739324309,0
+WTMF.US,D,20160111,000000,33.3912,33.3912,33.2743,33.3289,27835.528216742,0
+WTMF.US,D,20160112,000000,33.4373,33.4555,33.258,33.3615,25025.691847741,0
+WTMF.US,D,20160113,000000,33.2973,33.3117,33.1861,33.2024,21129.051656728,0
+WTMF.US,D,20160114,000000,33.3213,33.4075,33.2973,33.3941,24081.778739372,0
+WTMF.US,D,20160115,000000,33.4478,33.5447,33.4152,33.4325,32668.780530756,0
+WTMF.US,D,20160119,000000,33.2743,33.3999,33.2743,33.3759,42956.911913023,0
+WTMF.US,D,20160120,000000,33.4718,33.4804,33.3136,33.3136,42277.920273743,0
+WTMF.US,D,20160121,000000,33.3539,33.3539,33.2148,33.2839,37442.58196391,0
+WTMF.US,D,20160122,000000,33.1237,33.1851,33.0835,33.1074,58961.714838904,0
+WTMF.US,D,20160125,000000,33.1554,33.2292,33.0835,33.1237,72299.572109426,0
+WTMF.US,D,20160126,000000,33.1237,33.1237,32.9694,33.0672,61943.645863022,0
+WTMF.US,D,20160127,000000,33.0672,33.0672,32.9656,33.0049,49538.228723861,0
+WTMF.US,D,20160128,000000,33.0355,33.1554,32.9924,32.9924,41246.395340951,0
+WTMF.US,D,20160129,000000,32.9799,32.9799,32.6961,32.7115,44839.523140212,0
+WTMF.US,D,20160201,000000,32.8773,33.0049,32.7594,32.8074,42125.642578912,0
+WTMF.US,D,20160202,000000,33.0049,33.0528,32.9406,32.9799,20941.312032964,0
+WTMF.US,D,20160203,000000,32.7354,33.1506,32.7354,33.0988,31872.973125578,0
+WTMF.US,D,20160204,000000,33.1496,33.2417,33.0835,33.1861,27772.948342154,0
+WTMF.US,D,20160205,000000,33.21,33.2896,33.1631,33.257,74598.339502625,0
+WTMF.US,D,20160208,000000,33.3999,33.5878,33.3136,33.4718,32099.303672005,0
+WTMF.US,D,20160209,000000,33.7633,33.7633,33.6348,33.653,41173.385487265,0
+WTMF.US,D,20160210,000000,33.7326,33.8505,33.6386,33.8505,27623.799641053,0
+WTMF.US,D,20160211,000000,34.026,34.1822,33.9569,34.0413,53811.391160311,0
+WTMF.US,D,20160212,000000,33.954,33.954,33.8428,33.8678,20408.340101057,0
+WTMF.US,D,20160216,000000,33.7958,33.8112,33.6444,33.7326,31037.531799828,0
+WTMF.US,D,20160217,000000,33.7096,33.7096,33.5657,33.5734,34375.125111188,0
+WTMF.US,D,20160218,000000,33.5351,33.8026,33.5351,33.8026,23875.265153232,0
+WTMF.US,D,20160219,000000,33.7565,33.8946,33.7565,33.8074,20216.428485653,0
+WTMF.US,D,20160222,000000,33.7096,33.7326,33.6664,33.7172,22946.99701351,0
+WTMF.US,D,20160223,000000,33.7489,33.8984,33.723,33.8524,30579.655717426,0
+WTMF.US,D,20160224,000000,34.026,34.0653,33.8237,33.8428,31903.220064962,0
+WTMF.US,D,20160225,000000,33.9157,33.9694,33.8505,33.9119,15195.436547876,0
+WTMF.US,D,20160226,000000,33.8006,33.8198,33.7182,33.77,17353.399223252,0
+WTMF.US,D,20160229,000000,33.7719,33.8984,33.7633,33.8275,111809.37593056,0
+WTMF.US,D,20160301,000000,33.8505,33.8505,33.6607,33.7326,42889.117048886,0
+WTMF.US,D,20160302,000000,33.7048,33.7383,33.6386,33.7249,74424.158851689,0
+WTMF.US,D,20160303,000000,33.6856,33.6856,33.5744,33.6185,21357.468198975,0
+WTMF.US,D,20160304,000000,33.5897,33.5897,33.4325,33.4497,16938.286055152,0
+WTMF.US,D,20160307,000000,33.4632,33.4948,33.3213,33.4075,66493.20274557,0
+WTMF.US,D,20160308,000000,33.3999,33.6214,33.3999,33.5351,74400.169899763,0
+WTMF.US,D,20160309,000000,33.4804,33.5034,33.3912,33.3912,29661.817556802,0
+WTMF.US,D,20160310,000000,33.4238,33.4238,33.2417,33.2743,17598.503732055,0
+WTMF.US,D,20160311,000000,33.2973,33.305,33.1151,33.141,28631.33562192,0
+WTMF.US,D,20160314,000000,33.1631,33.2263,33.0911,33.0988,66214.722303653,0
+WTMF.US,D,20160315,000000,33.1151,33.211,33.1151,33.21,25893.466108695,0
+WTMF.US,D,20160316,000000,33.1889,33.2263,33.1074,33.1966,29451.131979023,0
+WTMF.US,D,20160317,000000,33.1046,33.2177,33.0911,33.0911,12434.621080636,0
+WTMF.US,D,20160318,000000,33.1237,33.1707,33.0768,33.1314,13743.583457435,0
+WTMF.US,D,20160321,000000,33.1372,33.1554,33.0672,33.1151,26832.164227515,0
+WTMF.US,D,20160322,000000,33.1861,33.1861,32.9972,33.0442,33322.7402202,0
+WTMF.US,D,20160323,000000,33.1228,33.2177,33.0518,33.1707,15454.100029507,0
+WTMF.US,D,20160324,000000,33.3136,33.3136,33.1237,33.1381,50781.482232342,0
+WTMF.US,D,20160328,000000,33.1074,33.1074,32.9886,32.9886,154197.85398274,0
+WTMF.US,D,20160329,000000,33.0749,33.1132,32.9732,33.0202,49011.514779412,0
+WTMF.US,D,20160330,000000,33.0672,33.0749,32.9445,33.0125,92681.837262738,0
+WTMF.US,D,20160331,000000,33.0988,33.2024,33.0029,33.1381,46623.04956597,0
+WTMF.US,D,20160401,000000,33.1468,33.2743,33.1074,33.2177,18008.401910607,0
+WTMF.US,D,20160404,000000,33.1468,33.2024,33.0835,33.1314,44909.404000168,0
+WTMF.US,D,20160405,000000,33.2311,33.3289,33.1909,33.3136,85950.328752889,0
+WTMF.US,D,20160406,000000,33.3213,33.3615,33.2532,33.3213,13965.742012222,0
+WTMF.US,D,20160407,000000,33.3999,33.3999,33.2503,33.2743,43596.26963173,0
+WTMF.US,D,20160408,000000,33.281,33.3443,33.2417,33.3443,46089.034636152,0
+WTMF.US,D,20160411,000000,33.3759,33.4075,33.3529,33.3817,33773.315317234,0
+WTMF.US,D,20160412,000000,33.3999,33.4593,33.3615,33.4516,17035.284860763,0
+WTMF.US,D,20160413,000000,33.4392,33.4804,33.3615,33.4478,52121.734546435,0
+WTMF.US,D,20160414,000000,33.489,33.5274,33.3912,33.4152,26213.666467003,0
+WTMF.US,D,20160415,000000,33.4948,33.63,33.4948,33.5581,20324.900268273,0
+WTMF.US,D,20160418,000000,33.6137,33.6779,33.5744,33.6214,16959.146013348,0
+WTMF.US,D,20160419,000000,33.6616,33.7939,33.653,33.7297,30972.865929421,0
+WTMF.US,D,20160420,000000,33.6616,33.792,33.6616,33.7479,21261.512391273,0
+WTMF.US,D,20160421,000000,33.5274,33.7498,33.5274,33.653,138780.25888008,0
+WTMF.US,D,20160422,000000,33.4871,33.5197,33.2647,33.2973,21678.711555193,0
+WTMF.US,D,20160425,000000,33.467,33.5274,33.3912,33.4075,35130.255597884,0
+WTMF.US,D,20160426,000000,33.5264,33.5351,33.4123,33.5111,37566.698715176,0
+WTMF.US,D,20160427,000000,33.4948,33.5197,33.3769,33.4555,12360.56822904,0
+WTMF.US,D,20160428,000000,33.6616,33.8323,33.6616,33.8121,14641.604657772,0
+WTMF.US,D,20160429,000000,33.9147,34.0173,33.8917,33.9934,22247.145416034,0
+WTMF.US,D,20160502,000000,34.0327,34.0327,33.4651,33.8361,13916.721110461,0
+WTMF.US,D,20160503,000000,33.7633,33.7882,33.582,33.6214,23536.290832547,0
+WTMF.US,D,20160504,000000,33.6616,33.6971,33.4411,33.4948,61203.117347064,0
+WTMF.US,D,20160505,000000,33.5648,33.5648,33.3136,33.3615,42806.720214012,0
+WTMF.US,D,20160506,000000,33.3213,33.5197,33.3213,33.4325,41688.626454706,0
+WTMF.US,D,20160509,000000,33.2417,33.2426,33.0749,33.1055,23763.664376883,0
+WTMF.US,D,20160510,000000,33.0988,33.3759,33.0988,33.3289,43916.469990039,0
+WTMF.US,D,20160511,000000,33.4632,33.6166,33.3682,33.5993,5025.1639294164,0
+WTMF.US,D,20160512,000000,33.6856,33.6856,33.4152,33.582,29458.432964391,0
+WTMF.US,D,20160513,000000,33.4948,33.5734,33.4555,33.5111,16528.387876601,0
+WTMF.US,D,20160516,000000,33.7479,33.7997,33.6444,33.6779,12638.005673047,0
+WTMF.US,D,20160517,000000,33.7191,33.8793,33.7191,33.8112,31591.363689932,0
+WTMF.US,D,20160518,000000,33.7652,33.8428,33.7326,33.7354,5101.3027768318,0
+WTMF.US,D,20160519,000000,33.4948,33.5792,33.4392,33.5581,15539.62585811,0
+WTMF.US,D,20160520,000000,33.6693,33.6693,33.5073,33.6214,22771.773364663,0
+WTMF.US,D,20160523,000000,33.7009,33.7009,33.5331,33.63,8301.2203640982,0
+WTMF.US,D,20160524,000000,33.607,33.7498,33.559,33.6252,16501.269930946,0
+WTMF.US,D,20160525,000000,33.7479,33.8198,33.7009,33.8026,20257.105404136,0
+WTMF.US,D,20160526,000000,33.9147,33.9147,33.7633,33.7958,21254.211405904,0
+WTMF.US,D,20160527,000000,33.7402,33.8093,33.6971,33.746,14374.597192864,0
+WTMF.US,D,20160531,000000,33.6923,33.7124,33.5274,33.5494,59225.593310083,0
+WTMF.US,D,20160601,000000,33.4632,33.653,33.4632,33.6463,32998.367870252,0
+WTMF.US,D,20160602,000000,33.3999,33.7882,33.3999,33.7249,37323.680202193,0
+WTMF.US,D,20160603,000000,33.7719,33.7958,33.6798,33.7795,18504.868915672,0
+WTMF.US,D,20160606,000000,33.8006,33.8457,33.7402,33.7719,15214.210510253,0
+WTMF.US,D,20160607,000000,33.8591,33.9934,33.8428,33.9934,34786.06628765,0
+WTMF.US,D,20160608,000000,34.0327,34.1842,34.0097,34.1448,68899.398923478,0
+WTMF.US,D,20160609,000000,34.2474,34.2474,34.0346,34.0969,22205.425499642,0
+WTMF.US,D,20160610,000000,34.026,34.1113,33.9282,33.9464,13550.628844122,0
+WTMF.US,D,20160613,000000,33.9617,34.0327,33.9301,33.9608,19133.796655281,0
+WTMF.US,D,20160614,000000,33.931,33.978,33.8841,33.8841,8113.4807403342,0
+WTMF.US,D,20160615,000000,33.792,33.9004,33.7882,33.7958,5393.3421915758,0
+WTMF.US,D,20160616,000000,33.8754,33.9157,33.653,33.6779,68903.570915117,0
+WTMF.US,D,20160617,000000,33.8678,33.9934,33.8208,33.9934,51289.422214415,0
+WTMF.US,D,20160620,000000,33.954,33.9934,33.8917,33.9934,29782.805314339,0
+WTMF.US,D,20160621,000000,33.7882,33.8265,33.6702,33.7326,23842.932218028,0
+WTMF.US,D,20160622,000000,33.6444,33.7709,33.6444,33.6923,21282.372349469,0
+WTMF.US,D,20160623,000000,33.6856,33.6856,33.5351,33.5974,19099.377724258,0
+WTMF.US,D,20160624,000000,33.653,33.7795,33.653,33.7326,27836.571214652,0
+WTMF.US,D,20160627,000000,33.2417,33.7882,33.2417,33.7402,76808.452073492,0
+WTMF.US,D,20160628,000000,33.8275,33.8275,33.6127,33.7048,15107.824723453,0
+WTMF.US,D,20160629,000000,33.7115,33.8342,33.7115,33.7307,30077.973722812,0
+WTMF.US,D,20160630,000000,33.6559,33.6904,33.5974,33.6472,9998.1779633428,0
+WTMF.US,D,20160701,000000,33.6051,33.954,33.6051,33.8505,22315.983278081,0
+WTMF.US,D,20160705,000000,33.6971,34.001,33.5581,33.6166,36779.235293277,0
+WTMF.US,D,20160706,000000,33.5974,33.7009,33.5581,33.7009,23188.972528583,0
+WTMF.US,D,20160707,000000,33.6664,33.6779,33.4152,33.4478,53790.531202115,0
+WTMF.US,D,20160708,000000,33.7633,33.7633,33.4718,33.5897,24484.375932555,0
+WTMF.US,D,20160711,000000,33.5034,33.6051,33.4718,33.5092,12571.253806819,0
+WTMF.US,D,20160712,000000,33.5581,33.5581,33.4679,33.4948,16533.60286615,0
+WTMF.US,D,20160713,000000,33.5734,33.63,33.4306,33.5034,11386.408181287,0
+WTMF.US,D,20160714,000000,33.398,33.653,33.2973,33.2973,42988.201850317,0
+WTMF.US,D,20160715,000000,33.2896,33.4555,33.2896,33.3423,27795.89429617,0
+WTMF.US,D,20160718,000000,33.2417,33.3213,33.1889,33.233,68199.547326002,0
+WTMF.US,D,20160719,000000,33.281,33.3366,33.2024,33.281,28037.869811244,0
+WTMF.US,D,20160720,000000,33.1784,33.21,33.0749,33.1266,18460.02000555,0
+WTMF.US,D,20160721,000000,33.1535,33.2493,33.1372,33.1947,18349.462227111,0
+WTMF.US,D,20160722,000000,33.1631,33.2043,33.1228,33.1631,32487.29889445,0
+WTMF.US,D,20160725,000000,33.0749,33.0969,32.9886,32.9886,29701.451477375,0
+WTMF.US,D,20160726,000000,33.1161,33.119,33.0049,33.0442,16888.222155482,0
+WTMF.US,D,20160727,000000,33.1074,33.2493,33.0058,33.0375,33161.075544181,0
+WTMF.US,D,20160728,000000,32.9406,33.0816,32.9406,33.0202,14891.924156124,0
+WTMF.US,D,20160729,000000,33.0049,33.2024,32.9972,33.1937,22136.587637595,0
+WTMF.US,D,20160801,000000,33.1151,33.1151,32.9493,32.9493,18921.025081682,0
+WTMF.US,D,20160802,000000,32.9176,33.0442,32.9176,32.9972,14189.986562829,0
+WTMF.US,D,20160803,000000,32.9799,33.0269,32.9521,33.0269,50949.40489582,0
+WTMF.US,D,20160804,000000,33.0269,33.188,33.0269,33.1353,6060.8608538478,0
+WTMF.US,D,20160805,000000,33.1314,33.1314,33.0125,33.0672,88908.270825081,0
+WTMF.US,D,20160808,000000,32.9493,33.0557,32.9493,33.0068,36090.856672809,0
+WTMF.US,D,20160809,000000,32.909,32.9972,32.909,32.956,12043.496864461,0
+WTMF.US,D,20160810,000000,33.0049,33.0049,32.8936,32.9253,48801.872199542,0
+WTMF.US,D,20160811,000000,32.9013,32.9406,32.8035,32.8457,18669.66258542,0
+WTMF.US,D,20160812,000000,33.0049,33.0432,32.816,32.8773,16569.064795083,0
+WTMF.US,D,20160815,000000,32.909,32.909,32.7067,32.7594,9655.0316510186,0
+WTMF.US,D,20160816,000000,32.8217,32.8217,32.677,32.7824,57997.984770249,0
+WTMF.US,D,20160817,000000,32.7354,32.7987,32.6779,32.7297,11013.014929578,0
+WTMF.US,D,20160818,000000,32.7508,32.7987,32.6961,32.7431,15826.450283305,0
+WTMF.US,D,20160819,000000,32.6559,32.6559,32.5772,32.6108,18198.22753019,0
+WTMF.US,D,20160822,000000,32.5456,32.6961,32.5456,32.6482,7873.5912210802,0
+WTMF.US,D,20160823,000000,32.7354,32.7508,32.6559,32.7239,14421.532098805,0
+WTMF.US,D,20160824,000000,32.6635,32.7354,32.6635,32.6731,10252.669453334,0
+WTMF.US,D,20160825,000000,32.7,32.7748,32.6702,32.7393,13601.735741702,0
+WTMF.US,D,20160826,000000,32.7748,32.7748,32.5907,32.5907,10853.436249379,0
+WTMF.US,D,20160829,000000,32.7038,32.7431,32.6559,32.6904,9181.5105999694,0
+WTMF.US,D,20160830,000000,32.7019,32.7038,32.5744,32.6012,41122.278589685,0
+WTMF.US,D,20160831,000000,32.6875,32.6875,32.4737,32.49,28591.701701347,0
+WTMF.US,D,20160901,000000,32.467,32.7038,32.4363,32.6444,13179.321588233,0
+WTMF.US,D,20160902,000000,32.6875,32.8457,32.6482,32.8304,25393.870109901,0
+WTMF.US,D,20160906,000000,32.885,33.1084,32.885,33.1074,12268.784412977,0
+WTMF.US,D,20160907,000000,33.1074,33.1142,32.9972,33.0518,9381.766198651,0
+WTMF.US,D,20160908,000000,33.0355,33.0988,32.9886,33.0202,13199.138548519,0
+WTMF.US,D,20160909,000000,32.933,32.9962,32.8821,32.9732,11392.666168745,0
+WTMF.US,D,20160912,000000,32.933,32.933,32.4507,32.8467,12065.399820566,0
+WTMF.US,D,20160913,000000,32.8543,32.9205,32.8074,32.8102,15170.404598041,0
+WTMF.US,D,20160914,000000,32.7824,32.9406,32.7824,32.8543,16999.82293183,0
+WTMF.US,D,20160915,000000,32.8687,32.9176,32.7671,32.8332,12490.942967765,0
+WTMF.US,D,20160916,000000,32.7354,32.9895,32.7354,32.7987,13807.206329932,0
+WTMF.US,D,20160919,000000,32.8687,32.9799,32.8687,32.9569,7624.314720638,0
+WTMF.US,D,20160920,000000,33.0269,33.1151,33.0202,33.1027,16936.200059332,0
+WTMF.US,D,20160921,000000,33.1784,33.305,33.1094,33.257,36517.442817918,0
+WTMF.US,D,20160922,000000,33.3443,33.4526,33.2235,33.2743,13093.795759629,0
+WTMF.US,D,20160923,000000,33.2398,33.3021,33.1237,33.1698,13543.327858753,0
+WTMF.US,D,20160926,000000,32.9799,33.2522,32.9799,33.188,12865.379217383,0
+WTMF.US,D,20160927,000000,33.1381,33.2896,33.1237,33.281,29559.603761642,0
+WTMF.US,D,20160928,000000,33.2273,33.2273,33.1554,33.2177,16448.077037546,0
+WTMF.US,D,20160929,000000,33.2024,33.2417,33.1237,33.2177,12989.495968649,0
+WTMF.US,D,20160930,000000,33.1937,33.305,33.1937,33.2973,10464.398029023,0
+WTMF.US,D,20161003,000000,33.257,33.3433,33.257,33.2829,56350.048072765,0
+WTMF.US,D,20161004,000000,33.3289,33.3289,33.1314,33.1861,7134.105703032,0
+WTMF.US,D,20161005,000000,33.1257,33.1669,33.0451,33.0816,12022.636906265,0
+WTMF.US,D,20161006,000000,33.0518,33.0633,33.0097,33.0461,7936.1710956682,0
+WTMF.US,D,20161007,000000,33.1381,33.1381,33.0442,33.0653,67258.763211363,0
+WTMF.US,D,20161010,000000,33.2091,33.653,33.1774,33.2896,157018.12033084,0
+WTMF.US,D,20161011,000000,33.2963,33.3759,33.2263,33.3289,30547.322782222,0
+WTMF.US,D,20161012,000000,33.3174,33.3759,33.1937,33.3759,14697.926544902,0
+WTMF.US,D,20161013,000000,33.3673,33.4632,33.2656,33.3893,14771.979396497,0
+WTMF.US,D,20161014,000000,33.3845,33.5197,33.3817,33.5111,36679.107493937,0
+WTMF.US,D,20161017,000000,33.4948,33.5811,33.4497,33.5734,23444.507016484,0
+WTMF.US,D,20161018,000000,33.63,33.63,33.5255,33.5897,24805.619288773,0
+WTMF.US,D,20161019,000000,33.63,33.7009,33.5351,33.6779,45957.616899517,0
+WTMF.US,D,20161020,000000,33.6386,33.6923,33.4392,33.5427,14291.15736008,0
+WTMF.US,D,20161021,000000,33.4871,33.5571,33.3999,33.4775,11953.799044218,0
+WTMF.US,D,20161024,000000,33.5197,33.5197,33.3213,33.3529,75881.226931679,0
+WTMF.US,D,20161025,000000,33.3912,33.3912,33.2589,33.281,26087.463719918,0
+WTMF.US,D,20161026,000000,33.2187,33.2752,33.2072,33.2503,8492.0889815916,0
+WTMF.US,D,20161027,000000,33.2378,33.2503,33.1381,33.2388,45925.283964314,0
+WTMF.US,D,20161028,000000,33.1314,33.2235,33.0749,33.0749,21513.917885445,0
+WTMF.US,D,20161031,000000,33.1381,33.1784,32.9799,32.9972,29362.47715669,0
+WTMF.US,D,20161101,000000,33.1554,33.1554,32.9569,32.9895,73003.595698541,0
+WTMF.US,D,20161102,000000,33.0672,33.0988,32.885,32.9406,107494.49357772,0
+WTMF.US,D,20161103,000000,33.0518,33.0518,32.7911,32.9406,92230.219167794,0
+WTMF.US,D,20161104,000000,32.8371,32.9387,32.816,32.8371,29292.596296733,0
+WTMF.US,D,20161107,000000,32.9569,32.9886,32.8543,32.9042,19350.740220519,0
+WTMF.US,D,20161108,000000,33.0269,33.0269,32.8074,32.8457,38245.690354456,0
+WTMF.US,D,20161109,000000,32.8074,32.9176,32.6482,32.7268,56428.272916,0
+WTMF.US,D,20161110,000000,32.5926,32.6961,32.5686,32.6089,60889.174976214,0
+WTMF.US,D,20161111,000000,32.6875,32.6875,32.3002,32.3232,12109.205732778,0
+WTMF.US,D,20161114,000000,32.2369,32.3874,32.2369,32.3788,72693.825319331,0
+WTMF.US,D,20161115,000000,32.6089,32.6252,32.49,32.6012,29994.533890028,0
+WTMF.US,D,20161116,000000,32.6405,32.6405,32.4344,32.513,69051.676618309,0
+WTMF.US,D,20161117,000000,32.443,32.6012,32.3788,32.4344,85401.711852334,0
+WTMF.US,D,20161118,000000,32.419,32.5686,32.4171,32.5379,80649.813375285,0
+WTMF.US,D,20161121,000000,32.6712,32.6712,32.4756,32.5686,51043.274707702,0
+WTMF.US,D,20161122,000000,32.4584,32.6405,32.4584,32.5983,83063.310538562,0
+WTMF.US,D,20161123,000000,32.5456,32.5456,32.419,32.49,47372.965063116,0
+WTMF.US,D,20161125,000000,32.419,32.419,32.2762,32.2762,14410.059121797,0
+WTMF.US,D,20161128,000000,32.2762,32.537,32.2762,32.4977,32689.640488952,0
+WTMF.US,D,20161129,000000,32.3155,32.4344,32.3078,32.3711,50982.780828934,0
+WTMF.US,D,20161130,000000,32.5207,32.6089,32.5044,32.5533,129668.62914007,0
+WTMF.US,D,20161201,000000,32.5849,32.6789,32.5034,32.6559,120992.97252635,0
+WTMF.US,D,20161202,000000,32.5801,32.6319,32.536,32.6089,29345.789190133,0
+WTMF.US,D,20161205,000000,32.7594,32.8371,32.6559,32.6635,117376.89877307,0
+WTMF.US,D,20161206,000000,32.8217,32.8217,32.676,32.7748,28952.578978138,0
+WTMF.US,D,20161207,000000,32.7268,32.8457,32.5293,32.6329,230700.70766866,0
+WTMF.US,D,20161208,000000,32.7191,32.8687,32.7191,32.8687,121900.38070787,0
+WTMF.US,D,20161209,000000,32.8773,33.0355,32.8773,32.9972,31675.846520626,0
+WTMF.US,D,20161212,000000,32.885,32.885,32.6635,32.676,95214.236187732,0
+WTMF.US,D,20161213,000000,32.6789,32.7211,32.5849,32.6875,127171.692144,0
+WTMF.US,D,20161214,000000,32.6875,32.7911,32.606,32.7824,71535.054641543,0
+WTMF.US,D,20161215,000000,32.7748,32.9205,32.7268,32.8543,77337.25201376,0
+WTMF.US,D,20161216,000000,32.933,32.933,32.6559,32.7431,227922.16123695,0
+WTMF.US,D,20161219,000000,32.6875,32.6875,32.4977,32.584,57296.047176953,0
+WTMF.US,D,20161220,000000,32.5609,32.6166,32.3836,32.5609,127893.44669759,0
+WTMF.US,D,20161221,000000,32.6089,32.7038,32.5849,32.6961,41306.889219719,0
+WTMF.US,D,20161222,000000,32.675,32.7661,32.6166,32.6635,101625.54433927,0
+WTMF.US,D,20161223,000000,32.7038,32.885,32.6252,32.7268,150736.14392012,0
+WTMF.US,D,20161227,000000,32.6635,32.8936,32.6635,32.8936,84605.904447156,0
+WTMF.US,D,20161228,000000,32.9253,32.9493,32.77,32.8773,254094.10778757,0
+WTMF.US,D,20161229,000000,32.8074,32.9167,32.7776,32.8936,599910.49476085,0
+WTMF.US,D,20161230,000000,32.8457,32.8562,32.723,32.816,50547.850700547,0
+WTMF.US,D,20170103,000000,33.0835,33.0835,32.3874,32.4584,38213.357419252,0
+WTMF.US,D,20170104,000000,32.49,32.5379,32.4037,32.419,133035.4263929,0
+WTMF.US,D,20170105,000000,32.3874,32.4651,32.1899,32.2915,37603.203642019,0
+WTMF.US,D,20170106,000000,32.2609,32.4814,32.2609,32.3548,23318.304269399,0
+WTMF.US,D,20170109,000000,32.5207,32.5207,32.118,32.1487,23232.778440795,0
+WTMF.US,D,20170110,000000,32.0144,32.6856,32.0144,32.2283,149192.50701361,0
+WTMF.US,D,20170111,000000,32.1094,32.5188,32.1094,32.2848,37178.703492731,0
+WTMF.US,D,20170112,000000,32.4507,32.4622,32.2446,32.3634,85824.126005803,0
+WTMF.US,D,20170113,000000,32.4977,32.513,32.3548,32.3711,21129.051656728,0
+WTMF.US,D,20170117,000000,32.0624,32.3702,32.0624,32.142,70080.072557372,0
+WTMF.US,D,20170118,000000,32.0624,32.2206,32.0547,32.142,63450.777842683,0
+WTMF.US,D,20170119,000000,32.2129,32.3069,32.1947,32.1947,29779.67632061,0
+WTMF.US,D,20170120,000000,32.0864,32.398,32.0864,32.1899,41302.71722808,0
+WTMF.US,D,20170123,000000,32.1726,32.2292,32.118,32.1333,31017.714839542,0
+WTMF.US,D,20170124,000000,32.2695,32.2877,32.1947,32.2033,27773.991340064,0
+WTMF.US,D,20170125,000000,32.2503,32.3002,32.1573,32.1573,29306.15526956,0
+WTMF.US,D,20170126,000000,32.3548,32.49,32.2292,32.2915,228845.21438713,0
+WTMF.US,D,20170127,000000,32.2522,32.3395,32.2292,32.2609,45444.461927896,0
+WTMF.US,D,20170130,000000,32.0547,32.2436,32.0547,32.0787,348979.79963371,0
+WTMF.US,D,20170131,000000,32.0125,32.1017,31.9751,31.9914,110394.02776696,0
+WTMF.US,D,20170201,000000,32.1784,32.2292,32.0394,32.1094,39954.120930709,0
+WTMF.US,D,20170202,000000,32.2915,32.3951,31.7527,32.1487,265471.12898766,0
+WTMF.US,D,20170203,000000,32.1017,32.1899,32.071,32.0787,30981.209912699,0
+WTMF.US,D,20170206,000000,32.1573,32.2072,31.9953,32.0787,25095.572707698,0
+WTMF.US,D,20170207,000000,32.071,32.0864,31.9512,32.0173,51374.948043019,0
+WTMF.US,D,20170208,000000,32.0518,32.118,31.9598,32.0317,27276.48133709,0
+WTMF.US,D,20170209,000000,32.1602,32.2158,31.9406,32.2129,14306.802328727,0
+WTMF.US,D,20170210,000000,32.2848,32.3951,32.2685,32.2848,83894.579872673,0
+WTMF.US,D,20170213,000000,32.2446,32.3481,32.2273,32.2848,41528.004776597,0
+WTMF.US,D,20170214,000000,32.3155,32.3491,32.2522,32.2762,16515.871901683,0
+WTMF.US,D,20170215,000000,32.2129,32.3414,32.1909,32.1966,34684.895490399,0
+WTMF.US,D,20170216,000000,32.118,32.142,31.8649,32.0461,118868.38578409,0
+WTMF.US,D,20170217,000000,31.9042,32.0461,31.9042,32.0231,53093.808598369,0
+WTMF.US,D,20170221,000000,31.9358,32.1726,31.9358,32.0317,37960.951925081,0
+WTMF.US,D,20170222,000000,31.9435,32.0547,31.9435,31.9751,30210.434457357,0
+WTMF.US,D,20170223,000000,32.1247,32.1247,31.9425,31.9425,10451.882054106,0
+WTMF.US,D,20170224,000000,31.9751,31.9751,31.8812,31.9665,20258.148402045,0
+WTMF.US,D,20170227,000000,32.0547,32.0547,31.9138,31.9838,24350.872200101,0
+WTMF.US,D,20170228,000000,31.9042,32.071,31.8812,32.0624,17320.023290139,0
+WTMF.US,D,20170301,000000,32.1487,32.2033,32.0394,32.0394,26439.99701343,0
+WTMF.US,D,20170302,000000,32.0144,32.071,31.7853,31.8026,333876.1469019,0
+WTMF.US,D,20170303,000000,31.8812,31.8956,31.7863,31.8956,37744.008359842,0
+WTMF.US,D,20170306,000000,31.9205,31.9665,31.8649,31.9425,25336.505224862,0
+WTMF.US,D,20170307,000000,31.9512,31.9665,31.8486,31.8956,24851.511196805,0
+WTMF.US,D,20170308,000000,31.8524,31.9234,31.6472,31.6607,25718.242459848,0
+WTMF.US,D,20170309,000000,31.5955,31.6185,31.4689,31.5533,48988.568825396,0
+WTMF.US,D,20170310,000000,31.746,31.746,31.2302,31.3884,95182.946250438,0
+WTMF.US,D,20170313,000000,31.3673,31.4507,31.3107,31.3347,33191.322483565,0
+WTMF.US,D,20170314,000000,31.2465,31.3395,31.2004,31.2867,30379.400118745,0
+WTMF.US,D,20170315,000000,31.2551,31.4133,31.2551,31.374,235527.70199522,0
+WTMF.US,D,20170316,000000,31.4133,31.4536,31.3673,31.374,62491.219765667,0
+WTMF.US,D,20170317,000000,31.2867,31.4536,31.2867,31.4536,18611.254702471,0
+WTMF.US,D,20170320,000000,31.5715,31.5715,31.2867,31.2867,41478.983874836,0
+WTMF.US,D,20170321,000000,31.2369,31.3107,31.1132,31.1285,19137.96864692,0
+WTMF.US,D,20170322,000000,31.1199,31.2628,31.1199,31.1918,35152.158553989,0
+WTMF.US,D,20170323,000000,31.1525,31.2474,31.1199,31.1199,20491.779933841,0
+WTMF.US,D,20170324,000000,31.1602,31.2551,31.1602,31.2235,25265.581366995,0
+WTMF.US,D,20170327,000000,31.0806,31.3088,30.9828,31.1362,16269.72439497,0
+WTMF.US,D,20170328,000000,31.1832,31.3481,31.1832,31.2781,14770.936398588,0
+WTMF.US,D,20170329,000000,31.3692,31.444,31.3078,31.4286,16471.022991562,0
+WTMF.US,D,20170330,000000,31.4411,31.5322,31.4248,31.5082,34823.614212402,0
+WTMF.US,D,20170331,000000,31.5399,31.5399,31.398,31.5005,13754.013436533,0
+WTMF.US,D,20170403,000000,31.4363,31.5322,31.3423,31.4286,46969.324872023,0
+WTMF.US,D,20170404,000000,31.2004,31.4641,31.2004,31.4363,11565.803821772,0
+WTMF.US,D,20170405,000000,31.4842,31.5466,31.4286,31.4603,54012.689756903,0
+WTMF.US,D,20170406,000000,31.5255,31.5322,31.4459,31.5168,14299.501343358,0
+WTMF.US,D,20170407,000000,31.5207,31.6338,31.5005,31.5648,9347.3472676276,0
+WTMF.US,D,20170410,000000,31.6185,31.6587,31.5322,31.6031,124376.45774574,0
+WTMF.US,D,20170411,000000,31.5005,31.6511,31.5005,31.6511,65118.531500453,0
+WTMF.US,D,20170412,000000,31.5955,31.6837,31.5063,31.5562,36804.267243113,0
+WTMF.US,D,20170413,000000,31.6424,31.723,31.6424,31.675,113291.47596039,0
+WTMF.US,D,20170417,000000,31.6904,31.8169,31.675,31.7853,188967.23230383,0
+WTMF.US,D,20170418,000000,31.6271,31.7067,31.6031,31.6348,92996.822631497,0
+WTMF.US,D,20170419,000000,31.746,31.746,31.6185,31.6587,132970.76052249,0
+WTMF.US,D,20170420,000000,31.6808,31.7306,31.6511,31.6587,37604.246639929,0
+WTMF.US,D,20170421,000000,31.6511,31.6511,31.5399,31.6185,23455.979993492,0
+WTMF.US,D,20170424,000000,31.5063,31.5638,31.4842,31.5082,54411.114958446,0
+WTMF.US,D,20170425,000000,31.5082,31.5475,31.4286,31.5082,108222.50611876,0
+WTMF.US,D,20170426,000000,31.4862,31.5552,31.4536,31.4929,9138.7476856676,0
+WTMF.US,D,20170427,000000,31.4056,31.4929,31.3912,31.4449,14028.32188681,0
+WTMF.US,D,20170428,000000,31.4373,31.583,31.4373,31.5485,4724.780531394,0
+WTMF.US,D,20170501,000000,31.6424,31.6424,31.4977,31.5562,37945.306956434,0
+WTMF.US,D,20170502,000000,31.5983,31.6894,31.5648,31.5868,44960.510897749,0
+WTMF.US,D,20170503,000000,31.5792,31.7374,31.5792,31.723,17196.949536782,0
+WTMF.US,D,20170504,000000,31.7872,31.7872,31.6185,31.6185,16729.686473192,0
+WTMF.US,D,20170505,000000,31.6108,31.6348,31.5188,31.5188,20665.960584777,0
+WTMF.US,D,20170508,000000,31.4286,31.5715,31.4286,31.5562,32055.497759793,0
+WTMF.US,D,20170509,000000,31.6185,31.6424,31.5322,31.5399,18525.728873868,0
+WTMF.US,D,20170510,000000,31.5562,31.5849,31.4689,31.5399,13719.594505509,0
+WTMF.US,D,20170511,000000,31.6587,31.6587,31.5188,31.6348,11550.158853125,0
+WTMF.US,D,20170512,000000,31.6271,31.7153,31.6271,31.7067,16829.814272533,0
+WTMF.US,D,20170515,000000,31.7067,31.7067,31.5792,31.6348,16214.445505751,0
+WTMF.US,D,20170516,000000,31.4862,31.5236,31.3673,31.374,33752.455359038,0
+WTMF.US,D,20170517,000000,31.2388,31.3797,31.2081,31.2302,16575.322782542,0
+WTMF.US,D,20170518,000000,31.3107,31.3817,31.281,31.3299,10148.369662354,0
+WTMF.US,D,20170519,000000,31.3193,31.4056,31.2618,31.3817,25771.435353248,0
+WTMF.US,D,20170522,000000,31.3376,31.397,31.3232,31.397,13265.890414746,0
+WTMF.US,D,20170523,000000,31.2474,31.374,31.2474,31.35,33343.600178396,0
+WTMF.US,D,20170524,000000,31.3817,31.4929,31.3817,31.4603,6880.6572109506,0
+WTMF.US,D,20170525,000000,31.4056,31.5005,31.3874,31.4929,39503.545833675,0
+WTMF.US,D,20170526,000000,31.3021,31.5945,31.3021,31.4056,127826.69483136,0
+WTMF.US,D,20170530,000000,31.3423,31.3423,31.1947,31.2474,28172.416541608,0
+WTMF.US,D,20170531,000000,31.3673,31.3673,31.1688,31.2714,23118.048670717,0
+WTMF.US,D,20170601,000000,31.397,31.397,31.1832,31.2714,43252.080321496,0
+WTMF.US,D,20170602,000000,31.3673,31.4171,31.2714,31.3701,11514.696924192,0
+WTMF.US,D,20170605,000000,31.4085,31.4689,31.3213,31.3213,19887.884144066,0
+WTMF.US,D,20170606,000000,31.397,31.5168,31.3586,31.4603,70956.190801604,0
+WTMF.US,D,20170607,000000,31.35,31.5082,31.1765,31.3347,168966.70438551,0
+WTMF.US,D,20170608,000000,31.2235,31.3817,31.2158,31.2302,40061.549715418,0
+WTMF.US,D,20170609,000000,31.1918,31.2302,31.0653,31.0653,33876.572110304,0
+WTMF.US,D,20170612,000000,30.978,31.1765,30.978,31.0892,55823.334128316,0
+WTMF.US,D,20170613,000000,30.9703,31.1132,30.954,31.072,37013.909822982,0
+WTMF.US,D,20170614,000000,31.1352,31.1352,30.955,30.955,9573.6778140542,0
+WTMF.US,D,20170615,000000,30.9071,31.0183,30.8831,30.9521,32137.894594667,0
+WTMF.US,D,20170616,000000,30.9224,31.049,30.9224,30.978,16779.750372862,0
+WTMF.US,D,20170619,000000,31.0259,31.0259,30.8668,30.978,10919.145117696,0
+WTMF.US,D,20170620,000000,31.002,31.0327,30.8965,31.0259,18162.765601257,0
+WTMF.US,D,20170621,000000,31.0806,31.1285,30.932,31.1199,24522.966855218,0
+WTMF.US,D,20170622,000000,31.0969,31.1918,31.0748,31.1832,20654.487607769,0
+WTMF.US,D,20170623,000000,31.1832,31.1832,31.0816,31.1525,11857.843236516,0
+WTMF.US,D,20170626,000000,31.1113,31.2081,31.1113,31.2004,12959.249029265,0
+WTMF.US,D,20170627,000000,31.0921,31.1439,31.0259,31.1362,106419.16273271,0
+WTMF.US,D,20170628,000000,31.0327,31.0969,31.0327,31.0806,13555.843833671,0
+WTMF.US,D,20170629,000000,31.0806,31.0873,31.001,31.0327,46423.836965198,0
+WTMF.US,D,20170630,000000,31.0106,31.0106,30.8668,30.8745,25019.433860282,0
+WTMF.US,D,20170703,000000,30.7958,30.8908,30.7163,30.7805,47975.81785498,0
+WTMF.US,D,20170705,000000,30.8908,30.8908,30.6846,30.7086,11677.404598121,0
+WTMF.US,D,20170706,000000,30.8121,30.8438,30.7163,30.8438,108855.60585001,0
+WTMF.US,D,20170707,000000,30.8121,30.9138,30.7958,30.9071,62278.448192068,0
+WTMF.US,D,20170710,000000,30.7757,30.8831,30.7565,30.8361,46285.118243195,0
+WTMF.US,D,20170711,000000,30.8994,30.9425,30.8284,30.9387,63981.663778771,0
+WTMF.US,D,20170712,000000,31.0327,31.0327,30.8361,30.8994,84228.339203809,0
+WTMF.US,D,20170713,000000,30.9464,30.9703,30.8668,30.8994,32736.575394893,0
+WTMF.US,D,20170714,000000,30.885,30.9186,30.7805,30.8284,15033.771871857,0
+WTMF.US,D,20170717,000000,30.9301,30.9617,30.8198,30.8515,35309.651238369,0
+WTMF.US,D,20170718,000000,30.8601,30.9387,30.8198,30.8831,14686.453567894,0
+WTMF.US,D,20170719,000000,30.8572,30.9071,30.8045,30.8045,28519.734845571,0
+WTMF.US,D,20170720,000000,30.8121,30.8515,30.7661,30.7805,8350.2412658588,0
+WTMF.US,D,20170721,000000,30.815,30.8515,30.7412,30.7958,23223.391459607,0
+WTMF.US,D,20170724,000000,30.8064,30.8639,30.7326,30.7642,58857.415047924,0
+WTMF.US,D,20170725,000000,30.932,31.002,30.9013,30.9703,19814.87429038,0
+WTMF.US,D,20170726,000000,30.8601,30.9464,30.8447,30.8908,18057.422812367,0
+WTMF.US,D,20170727,000000,30.7958,30.8121,30.6549,30.6549,20475.091967284,0
+WTMF.US,D,20170728,000000,30.6616,30.6933,30.5657,30.5657,12989.495968649,0
+WTMF.US,D,20170731,000000,30.6597,30.6597,30.5456,30.5744,15007.696924112,0
+WTMF.US,D,20170801,000000,30.7239,30.7239,30.5351,30.6376,21905.04210162,0
+WTMF.US,D,20170802,000000,30.6463,30.6463,30.5025,30.5351,17571.385786401,0
+WTMF.US,D,20170803,000000,30.5983,30.6376,30.5025,30.606,69814.108090373,0
+WTMF.US,D,20170804,000000,30.5168,30.607,30.4718,30.5581,13063.548820245,0
+WTMF.US,D,20170807,000000,30.5514,30.5657,30.4986,30.5581,340901.78082231,0
+WTMF.US,D,20170808,000000,30.4948,30.5389,30.4075,30.5111,31947.025977174,0
+WTMF.US,D,20170809,000000,30.3529,30.4689,30.3452,30.4555,13482.833979985,0
+WTMF.US,D,20170810,000000,30.4286,30.4842,30.3634,30.4555,20379.136159582,0
+WTMF.US,D,20170811,000000,30.5351,30.5351,30.3932,30.4641,20552.273812609,0
+WTMF.US,D,20170814,000000,30.4584,30.4718,30.4008,30.4401,27338.018213768,0
+WTMF.US,D,20170815,000000,30.3682,30.5264,30.3682,30.489,413001.09733305,0
+WTMF.US,D,20170816,000000,30.5351,30.5629,30.4794,30.5581,11123.572708017,0
+WTMF.US,D,20170817,000000,30.4631,30.5657,30.4536,30.5514,20358.276201386,0
+WTMF.US,D,20170818,000000,30.5657,30.6376,30.489,30.5744,56689.02239345,0
+WTMF.US,D,20170821,000000,30.6137,30.6376,30.5629,30.6309,12045.58286028,0
+WTMF.US,D,20170822,000000,30.5542,30.6549,30.5514,30.606,34332.362196887,0
+WTMF.US,D,20170823,000000,30.6549,30.677,30.5571,30.6616,26524.479844124,0
+WTMF.US,D,20170824,000000,30.6329,30.7163,30.606,30.7009,22022.900865427,0
+WTMF.US,D,20170825,000000,30.7958,30.7958,30.6693,30.7441,36081.469691621,0
+WTMF.US,D,20170828,000000,30.7009,30.7824,30.6309,30.6463,27706.196475927,0
+WTMF.US,D,20170829,000000,30.5188,30.7719,30.5188,30.6616,38647.244549729,0
+WTMF.US,D,20170830,000000,30.6933,30.7163,30.5514,30.583,11648.200656646,0
+WTMF.US,D,20170831,000000,30.7009,30.7297,30.6137,30.6731,13520.381904737,0
+WTMF.US,D,20170901,000000,30.6837,30.7354,30.6261,30.6846,18465.234995099,0
+WTMF.US,D,20170905,000000,30.6846,30.7671,30.5945,30.6549,39720.489398913,0
+WTMF.US,D,20170906,000000,30.8668,30.8668,30.7402,30.8045,33744.111375759,0
+WTMF.US,D,20170907,000000,30.8515,30.8668,30.8045,30.8361,33331.084203479,0
+WTMF.US,D,20170908,000000,30.8361,30.8457,30.7489,30.7719,14394.41415315,0
+WTMF.US,D,20170911,000000,30.6693,30.8208,30.6693,30.7412,17668.384592012,0
+WTMF.US,D,20170912,000000,30.7009,30.7642,30.6693,30.6933,30771.567332829,0
+WTMF.US,D,20170913,000000,30.677,30.7326,30.5983,30.6223,47160.193489517,0
+WTMF.US,D,20170914,000000,30.4238,30.677,30.4238,30.606,41540.520751514,0
+WTMF.US,D,20170915,000000,30.6376,30.6376,30.583,30.606,7063.1818451656,0
+WTMF.US,D,20170918,000000,30.5514,30.6875,30.5514,30.6376,24935.994027498,0
+WTMF.US,D,20170919,000000,30.6846,30.7805,30.6463,30.7805,25361.537174697,0
+WTMF.US,D,20170920,000000,30.7086,30.7795,30.6223,30.6616,33109.968646601,0
+WTMF.US,D,20170921,000000,30.6376,30.7057,30.6376,30.6549,15077.577784069,0
+WTMF.US,D,20170922,000000,30.723,30.8045,30.6933,30.7958,48113.493579074,0
+WTMF.US,D,20170925,000000,30.6463,30.8438,30.6463,30.8438,19189.0755445,0
+WTMF.US,D,20170926,000000,30.6846,30.7891,30.6693,30.7163,14203.545535656,0
+WTMF.US,D,20170927,000000,30.6693,30.7268,30.6693,30.6885,6423.8241264582,0
+WTMF.US,D,20170928,000000,30.7642,30.8361,30.7316,30.8045,19144.226634379,0
+WTMF.US,D,20170929,000000,30.7824,30.7824,30.6223,30.6933,17005.037921379,0
+WTMF.US,D,20171002,000000,30.5916,30.6549,30.5907,30.5983,13738.368467886,0
+WTMF.US,D,20171003,000000,30.5581,30.677,30.5581,30.6376,9511.0979394662,0
+WTMF.US,D,20171004,000000,30.7163,30.7565,30.6549,30.6702,10998.412958841,0
+WTMF.US,D,20171005,000000,30.7239,30.7891,30.6616,30.677,13366.018214087,0
+WTMF.US,D,20171006,000000,30.6376,30.677,30.5255,30.5657,10012.77993408,0
+WTMF.US,D,20171009,000000,30.5389,30.6041,30.5025,30.5983,10766.867422865,0
+WTMF.US,D,20171010,000000,30.6309,30.7489,30.606,30.6894,32304.774260235,0
+WTMF.US,D,20171011,000000,30.7613,30.8284,30.7182,30.8198,18029.261868803,0
+WTMF.US,D,20171012,000000,30.677,30.8102,30.677,30.7268,8785.1713942454,0
+WTMF.US,D,20171013,000000,30.8352,30.8352,30.722,30.7489,12550.393848623,0
+WTMF.US,D,20171016,000000,30.8361,30.9387,30.8361,30.9138,18795.865332506,0
+WTMF.US,D,20171017,000000,30.8601,30.9301,30.8045,30.8745,12776.72439505,0
+WTMF.US,D,20171018,000000,30.8831,30.9627,30.8294,30.8831,37843.093161273,0
+WTMF.US,D,20171019,000000,30.6616,30.8668,30.6616,30.7565,18169.023588716,0
+WTMF.US,D,20171020,000000,30.8332,30.9023,30.8198,30.8668,20009.914899513,0
+WTMF.US,D,20171023,000000,30.8668,30.978,30.8438,30.8668,16864.233203556,0
+WTMF.US,D,20171024,000000,30.9732,31.072,30.932,31.0327,16913.254105317,0
+WTMF.US,D,20171025,000000,30.9627,31.0576,30.9387,30.978,20659.702597318,0
+WTMF.US,D,20171026,000000,31.0892,31.0892,30.9138,30.9943,16576.365780451,0
+WTMF.US,D,20171027,000000,30.954,31.0509,30.9205,31.049,17048.843833591,0
+WTMF.US,D,20171030,000000,30.7891,31.1132,30.7891,31.0576,14728.173484286,0
+WTMF.US,D,20171031,000000,31.0451,31.2081,31.0451,31.119,30493.086890913,0
+WTMF.US,D,20171101,000000,31.2733,31.2781,31.0969,31.1305,15596.990743149,0
+WTMF.US,D,20171102,000000,31.2867,31.2867,31.002,31.0413,32719.887428336,0
+WTMF.US,D,20171103,000000,31.14,31.2781,31.1199,31.2302,20080.838757379,0
+WTMF.US,D,20171106,000000,31.2474,31.3491,31.2388,31.3299,27484.03792114,0
+WTMF.US,D,20171107,000000,31.3817,31.3817,31.2541,31.3308,98861.599878303,0
+WTMF.US,D,20171108,000000,31.2896,31.3021,31.2235,31.2781,34718.271423513,0
+WTMF.US,D,20171109,000000,31.2235,31.35,31.1985,31.3347,15449.928037867,0
+WTMF.US,D,20171110,000000,31.2599,31.3347,31.235,31.326,22691.462525609,0
+WTMF.US,D,20171113,000000,31.1199,31.3347,31.1199,31.2302,31247.174379698,0
+WTMF.US,D,20171114,000000,31.2637,31.2637,31.1439,31.1755,17225.110480347,0
+WTMF.US,D,20171115,000000,31.1439,31.1573,31.0777,31.1046,13949.054045665,0
+WTMF.US,D,20171116,000000,31.0988,31.1487,31.0768,31.1132,26867.626156448,0
+WTMF.US,D,20171117,000000,31.0969,31.1496,31.072,31.1439,66795.672139412,0
+WTMF.US,D,20171120,000000,31.0892,31.1707,31.0892,31.1688,22463.045983363,0
+WTMF.US,D,20171121,000000,31.1199,31.3884,31.1199,31.2714,15480.174977252,0
+WTMF.US,D,20171122,000000,31.2503,31.2551,31.1199,31.1362,19799.229321733,0
+WTMF.US,D,20171124,000000,31.3414,31.3414,31.2091,31.2551,4592.3197968494,0
+WTMF.US,D,20171127,000000,31.3673,31.3673,31.1611,31.2158,32850.262167061,0
+WTMF.US,D,20171128,000000,31.2187,31.2474,31.1602,31.2302,51116.284561388,0
+WTMF.US,D,20171129,000000,31.1525,31.2081,31.0892,31.1525,47548.188711962,0
+WTMF.US,D,20171130,000000,31.2867,31.2867,31.0979,31.1285,34183.213495785,0
+WTMF.US,D,20171201,000000,31.3347,31.3884,31.0499,31.3097,14961.805016081,0
+WTMF.US,D,20171204,000000,31.2302,31.2474,31.1439,31.1439,180791.17168891,0
+WTMF.US,D,20171205,000000,31.1199,31.2551,31.1199,31.2235,87585.749475455,0
+WTMF.US,D,20171206,000000,31.1525,31.1832,31.0259,31.0259,21276.11436201,0
+WTMF.US,D,20171207,000000,31.0413,31.2302,31.0413,31.2302,182409.90444492,0
+WTMF.US,D,20171208,000000,31.1841,31.2628,31.1765,31.2628,29361.43415878,0
+WTMF.US,D,20171211,000000,31.2004,31.35,31.2004,31.326,149145.57210767,0
+WTMF.US,D,20171212,000000,31.3021,31.3884,31.2235,31.2235,74400.169899763,0
+WTMF.US,D,20171213,000000,31.3347,31.3347,31.1448,31.1535,28148.427589682,0
+WTMF.US,D,20171214,000000,31.2158,31.326,31.1832,31.3107,32766.822334277,0
+WTMF.US,D,20171215,000000,31.3586,31.3586,31.2781,31.3423,39018.551805618,0
+WTMF.US,D,20171218,000000,30.5657,31.35,30.5657,31.326,91754.612120926,0
+WTMF.US,D,20171219,000000,31.3289,31.374,31.2551,31.3021,63883.62197525,0
+WTMF.US,D,20171220,000000,31.326,31.3673,31.3107,31.326,18955.444012705,0
+WTMF.US,D,20171221,000000,31.35,31.5005,31.3491,31.5005,32047.153776515,0
+WTMF.US,D,20171222,000000,31.4258,31.5322,31.421,31.5322,15606.377724337,0
+WTMF.US,D,20171226,000000,31.4727,31.7067,31.4727,31.7067,15224.640489351,0
+WTMF.US,D,20171227,000000,31.723,31.723,31.5955,31.5955,175439.54941373,0
+WTMF.US,D,20171228,000000,31.6185,31.746,31.5955,31.7067,29905.879067695,0
+WTMF.US,D,20171229,000000,31.6348,31.7374,31.6348,31.6981,25986.292922667,0
+WTMF.US,D,20180102,000000,31.6511,31.6904,31.5456,31.6424,37392.51806424,0
+WTMF.US,D,20180103,000000,31.6587,31.8256,31.6511,31.8256,102072.99044258,0
+WTMF.US,D,20180104,000000,31.7776,31.8956,31.7776,31.7776,39367.956105401,0
+WTMF.US,D,20180105,000000,31.8026,31.8026,31.6664,31.769,27961.730963828,0
+WTMF.US,D,20180108,000000,31.7364,31.8198,31.723,31.768,35857.225141014,0
+WTMF.US,D,20180109,000000,31.8399,31.8802,31.7191,31.7306,212282.4075795,0
+WTMF.US,D,20180110,000000,31.7537,31.8486,31.7537,31.8332,145181.13705252,0
+WTMF.US,D,20180111,000000,31.9272,32.0068,31.8898,31.9425,134174.3801104,0
+WTMF.US,D,20180112,000000,31.9905,32.0144,31.9205,32.0144,15356.058225985,0
+WTMF.US,D,20180116,000000,32.0231,32.0547,31.9128,31.9838,91162.189308159,0
+WTMF.US,D,20180117,000000,31.9838,32.0144,31.9579,32.0058,26887.443116734,0
+WTMF.US,D,20180118,000000,32.0547,32.0624,31.9512,32.0317,27582.079724661,0
+WTMF.US,D,20180119,000000,31.9991,32.0624,31.9329,32.0231,32838.789190053,0
+WTMF.US,D,20180122,000000,32.0068,32.0787,31.9205,32.0787,97929.159746942,0
+WTMF.US,D,20180123,000000,32.0864,32.1333,32.0058,32.1027,131275.88891907,0
+WTMF.US,D,20180124,000000,32.095,32.1813,32.0442,32.1381,45654.104507766,0
+WTMF.US,D,20180125,000000,32.0873,32.1726,31.9838,31.9838,9245.1334724672,0
+WTMF.US,D,20180126,000000,32.0547,32.1247,32.002,32.1094,58133.574498523,0
+WTMF.US,D,20180129,000000,32.0461,32.0461,31.8956,31.9991,121437.28963592,0
+WTMF.US,D,20180130,000000,31.9598,31.9598,31.8026,31.8399,30619.289637999,0
+WTMF.US,D,20180131,000000,31.8016,31.8956,31.8016,31.8956,27583.122722571,0
+WTMF.US,D,20180201,000000,31.2896,32.1487,31.2896,32.1487,116728.15407318,0
+WTMF.US,D,20180202,000000,31.8956,31.9512,31.7882,31.8956,27198.256493855,0
+WTMF.US,D,20180205,000000,31.8486,31.9512,31.7575,31.7853,16987.306956913,0
+WTMF.US,D,20180206,000000,31.5168,31.6981,31.5168,31.6118,38987.261868324,0
+WTMF.US,D,20180207,000000,31.4842,31.5648,31.2954,31.2954,28151.556583412,0
+WTMF.US,D,20180208,000000,31.397,31.397,31.2235,31.3107,38755.716332348,0
+WTMF.US,D,20180209,000000,31.3021,31.3021,31.0777,31.1765,13970.957001771,0
+WTMF.US,D,20180212,000000,31.35,31.35,31.1199,31.1343,43004.889816874,0
+WTMF.US,D,20180213,000000,31.2072,31.2628,31.1439,31.2081,33358.202149133,0
+WTMF.US,D,20180214,000000,31.1985,31.5082,31.1985,31.5082,11202.840549162,0
+WTMF.US,D,20180215,000000,31.4881,31.5782,31.3999,31.5782,16441.819050087,0
+WTMF.US,D,20180216,000000,31.5322,31.6309,31.4699,31.5322,8877.9982082176,0
+WTMF.US,D,20180220,000000,31.2781,31.6012,31.2781,31.4957,32242.194385647,0
+WTMF.US,D,20180221,000000,31.4689,31.5801,31.4363,31.4603,104617.90534249,0
+WTMF.US,D,20180222,000000,31.5648,31.6242,31.5446,31.5648,10734.534487662,0
+WTMF.US,D,20180223,000000,31.5792,31.6904,31.5168,31.6329,31527.740817434,0
+WTMF.US,D,20180226,000000,31.6587,31.6712,31.5399,31.6712,128437.8916065,0
+WTMF.US,D,20180227,000000,31.6587,31.6587,31.4775,31.5226,28878.526126542,0
+WTMF.US,D,20180228,000000,31.5322,31.5322,31.3423,31.3577,12754.821438944,0
+WTMF.US,D,20180301,000000,31.1765,31.2781,31.117,31.1928,81480.039711486,0
+WTMF.US,D,20180302,000000,31.2302,31.326,31.1525,31.3126,25790.209315625,0
+WTMF.US,D,20180305,000000,31.2551,31.4449,31.2551,31.3817,106193.8751842,0
+WTMF.US,D,20180306,000000,31.5082,31.5082,31.3586,31.3826,15023.341892759,0
+WTMF.US,D,20180307,000000,31.3193,31.4325,31.2848,31.3337,11113.142728919,0
+WTMF.US,D,20180308,000000,31.2628,31.28,31.1918,31.2522,5255.6664674822,0
+WTMF.US,D,20180309,000000,31.2791,31.3673,31.2388,31.2714,22719.623469173,0
+WTMF.US,D,20180312,000000,31.2388,31.3347,31.2302,31.2781,16019.404896618,0
+WTMF.US,D,20180313,000000,31.2714,31.35,31.1698,31.2321,11784.83338283,0
+WTMF.US,D,20180314,000000,31.2551,31.2982,31.1937,31.2599,13892.732158536,0
+WTMF.US,D,20180315,000000,31.2628,31.3021,31.2158,31.2158,26206.365481635,0
+WTMF.US,D,20180316,000000,31.1832,31.2781,31.1832,31.2781,7630.5727080968,0
+WTMF.US,D,20180319,000000,31.1918,31.233,31.1343,31.1458,7958.074051774,0
+WTMF.US,D,20180320,000000,31.1707,31.326,31.1707,31.2004,55781.614211924,0
+WTMF.US,D,20180321,000000,31.3423,31.4775,31.2867,31.4775,106364.9268414,0
+WTMF.US,D,20180322,000000,31.2867,31.397,31.2724,31.397,17693.416541847,0
+WTMF.US,D,20180323,000000,31.421,31.4929,31.3414,31.4775,26858.23917526,0
+WTMF.US,D,20180326,000000,31.4536,31.4536,31.3586,31.397,27107.515675702,0
+WTMF.US,D,20180327,000000,31.4363,31.4363,31.3328,31.3586,7004.7739622168,0
+WTMF.US,D,20180328,000000,31.2081,31.2954,31.2081,31.2752,69309.29710203,0
+WTMF.US,D,20180329,000000,31.2781,31.374,31.2551,31.2954,6159.9456552788,0
+WTMF.US,D,20180402,000000,31.2954,31.35,31.2551,31.326,15336.241265699,0
+WTMF.US,D,20180403,000000,31.2551,31.3817,31.2551,31.3586,30399.217079031,0
+WTMF.US,D,20180404,000000,31.1439,31.2302,31.1132,31.1602,31783.275305335,0
+WTMF.US,D,20180405,000000,31.2004,31.2714,31.1602,31.1832,12032.023887453,0
+WTMF.US,D,20180406,000000,31.3347,31.3347,31.0969,31.2235,37670.998506156,0
+WTMF.US,D,20180409,000000,31.5648,31.5648,31.2436,31.3586,43807.99820742,0
+WTMF.US,D,20180410,000000,31.374,31.5399,31.3586,31.536,12628.618691858,0
+WTMF.US,D,20180411,000000,31.5581,31.5955,31.5005,31.5005,5610.2857568142,0
+WTMF.US,D,20180412,000000,31.5255,31.5792,31.4747,31.5792,33822.336218994,0
+WTMF.US,D,20180413,000000,31.5715,31.5744,31.5264,31.5456,2491.7220065122,0
+WTMF.US,D,20180416,000000,31.4689,31.5562,31.4689,31.5159,5685.3816063198,0
+WTMF.US,D,20180417,000000,31.4775,31.4871,31.4056,31.4056,10858.651238928,0
+WTMF.US,D,20180418,000000,31.4775,31.5552,31.4459,31.5341,4616.3087487748,0
+WTMF.US,D,20180419,000000,31.5322,31.5945,31.5236,31.5648,14109.675723774,0
+WTMF.US,D,20180420,000000,31.5264,31.6118,31.5005,31.6118,6389.4051954348,0
+WTMF.US,D,20180423,000000,31.5792,31.6424,31.5063,31.6424,9466.2490293448,0
+WTMF.US,D,20180424,000000,31.5504,31.5782,31.4363,31.5168,9668.590623846,0
+WTMF.US,D,20180425,000000,31.4603,31.6003,31.4603,31.5868,17767.469393443,0
+WTMF.US,D,20180426,000000,31.582,31.5955,31.5168,31.5753,6420.6951327288,0
+WTMF.US,D,20180427,000000,31.5715,31.5715,31.4689,31.4689,15583.431770322,0
+WTMF.US,D,20180430,000000,31.5005,31.5792,31.4363,31.5792,11060.992833429,0
+WTMF.US,D,20180501,000000,31.5082,31.5322,31.4449,31.5082,25006.917885365,0
+WTMF.US,D,20180502,000000,31.4267,31.5005,31.3586,31.5005,14469.510002655,0
+WTMF.US,D,20180503,000000,31.3423,31.5082,31.3423,31.5082,13458.845028059,0
+WTMF.US,D,20180504,000000,31.5149,31.6271,31.4737,31.6271,6314.3093459292,0
+WTMF.US,D,20180507,000000,31.6712,31.6981,31.5782,31.6424,15486.43296471,0
+WTMF.US,D,20180508,000000,31.7067,31.7067,31.5322,31.5322,8118.6957298832,0
+WTMF.US,D,20180509,000000,31.4536,31.7776,31.4536,31.6981,8986.4699908368,0
+WTMF.US,D,20180510,000000,31.7067,31.7143,31.6031,31.6271,20740.013436373,0
+WTMF.US,D,20180511,000000,31.5955,31.6837,31.5715,31.5715,30282.401313133,0
+WTMF.US,D,20180514,000000,31.5868,31.8083,31.5868,31.8016,10903.500149049,0
+WTMF.US,D,20180515,000000,31.8131,31.8956,31.7776,31.8888,10429.979098,0
+WTMF.US,D,20180516,000000,31.8812,31.9205,31.815,31.9205,15760.741414988,0
+WTMF.US,D,20180517,000000,31.9425,31.9665,31.8486,31.8956,6469.7160344894,0
+WTMF.US,D,20180518,000000,31.931,31.9598,31.8745,31.9272,10304.819348824,0
+WTMF.US,D,20180521,000000,31.8946,31.9512,31.8342,31.8812,14370.425201224,0
+WTMF.US,D,20180522,000000,31.9425,31.9598,31.8515,31.9205,17936.435054831,0
+WTMF.US,D,20180523,000000,31.9598,31.9598,31.8649,31.8725,10365.313227592,0
+WTMF.US,D,20180524,000000,31.8725,31.8888,31.8169,31.8486,13451.544042691,0
+WTMF.US,D,20180525,000000,31.769,31.769,31.6424,31.6664,93191.86324063,0
+WTMF.US,D,20180529,000000,31.745,31.7527,31.6031,31.7067,15591.7757536,0
+WTMF.US,D,20180530,000000,31.6578,31.7067,31.6329,31.6674,18467.320990919,0
+WTMF.US,D,20180531,000000,31.6376,31.6741,31.5955,31.6185,10595.815765658,0
+WTMF.US,D,20180601,000000,31.6175,31.6424,31.5792,31.6108,26295.020303968,0
+WTMF.US,D,20180604,000000,31.374,31.6185,31.374,31.4689,9238.8754850084,0
+WTMF.US,D,20180605,000000,31.3586,31.421,31.3347,31.3615,14236.92146877,0
+WTMF.US,D,20180606,000000,31.3328,31.374,31.3021,31.3433,20071.451776191,0
+WTMF.US,D,20180607,000000,31.2551,31.4449,31.2004,31.4449,53319.096146886,0
+WTMF.US,D,20180608,000000,31.4373,31.4373,31.3701,31.3817,11259.162436291,0
+WTMF.US,D,20180611,000000,31.2781,31.3586,31.2781,31.3577,24968.326962702,0
+WTMF.US,D,20180612,000000,31.3586,31.397,31.326,31.374,113136.06927183,0
+WTMF.US,D,20180613,000000,31.3423,31.4564,31.3107,31.4133,10928.532098884,0
+WTMF.US,D,20180614,000000,31.4536,31.4536,31.397,31.4536,20101.698715575,0
+WTMF.US,D,20180615,000000,31.3107,31.4219,31.2388,31.2388,25295.828306379,0
+WTMF.US,D,20180618,000000,31.2302,31.374,31.2302,31.3107,13872.91519825,0
+WTMF.US,D,20180619,000000,31.2474,31.3174,31.2004,31.2867,24495.848909563,0
+WTMF.US,D,20180620,000000,31.3347,31.3347,31.1832,31.1832,179429.01641871,0
+WTMF.US,D,20180621,000000,31.1439,31.2148,31.1132,31.141,23031.479844204,0
+WTMF.US,D,20180622,000000,31.2302,31.3117,31.2302,31.281,147556.04329314,0
+WTMF.US,D,20180625,000000,31.2656,31.3021,31.2388,31.2819,9845.900268512,0
+WTMF.US,D,20180626,000000,31.2474,31.397,31.2474,31.3615,14691.668557443,0
+WTMF.US,D,20180627,000000,31.5082,31.5715,31.4794,31.5437,10757.480441677,0
+WTMF.US,D,20180628,000000,31.5657,31.5955,31.5168,31.5255,7405.28515958,0
+WTMF.US,D,20180629,000000,31.5753,31.5868,31.5255,31.5312,12456.524036741,0
+WTMF.US,D,20180702,000000,31.6271,31.6587,31.5571,31.6271,17054.05882314,0
+WTMF.US,D,20180703,000000,31.5562,31.582,31.4938,31.4996,5598.8127798064,0
+WTMF.US,D,20180705,000000,31.5955,31.5955,31.559,31.5926,4611.0937592258,0
+WTMF.US,D,20180706,000000,31.5446,31.5485,31.4449,31.4536,5233.7635113764,0
+WTMF.US,D,20180709,000000,31.4363,31.5648,31.4363,31.5322,45665.577484773,0
+WTMF.US,D,20180710,000000,31.6281,31.7143,31.6271,31.6981,10210.949536942,0
+WTMF.US,D,20180711,000000,31.7345,31.8169,31.4775,31.7124,11826.553299222,0
+WTMF.US,D,20180712,000000,31.6511,31.746,31.6511,31.6837,23192.101522313,0
+WTMF.US,D,20180713,000000,31.7776,31.8486,31.7613,31.7776,10073.273812848,0
+WTMF.US,D,20180716,000000,31.723,31.723,31.5322,31.5562,42258.103313457,0
+WTMF.US,D,20180717,000000,31.6031,31.675,31.5485,31.6329,6814.9483426332,0
+WTMF.US,D,20180718,000000,31.7143,31.7143,31.6031,31.6961,10676.126604713,0
+WTMF.US,D,20180719,000000,31.8083,31.8083,31.6424,31.7374,13902.119139724,0
+WTMF.US,D,20180720,000000,31.6587,31.6587,31.5792,31.5792,9308.756344965,0
+WTMF.US,D,20180723,000000,31.5648,31.6511,31.5648,31.6031,14694.797551172,0
+WTMF.US,D,20180724,000000,31.5955,31.6587,31.5715,31.6271,10099.348760593,0
+WTMF.US,D,20180725,000000,31.6348,31.6875,31.607,31.6166,6942.1940876288,0
+WTMF.US,D,20180726,000000,31.582,31.8131,31.582,31.7834,8621.4207224068,0
+WTMF.US,D,20180727,000000,31.7374,31.7776,31.6981,31.7306,3513.8599581162,0
+WTMF.US,D,20180730,000000,31.6587,31.7374,31.6587,31.7172,8631.8507015048,0
+WTMF.US,D,20180731,000000,31.6185,31.6424,31.5399,31.5494,16314.573305092,0
+WTMF.US,D,20180801,000000,31.6511,31.6587,31.5868,31.6511,123657.83218589,0
+WTMF.US,D,20180802,000000,31.6664,31.8016,31.6539,31.7623,29681.634517088,0
+WTMF.US,D,20180803,000000,31.8169,31.8562,31.5792,31.675,50388.272020348,0
+WTMF.US,D,20180806,000000,31.8169,31.8409,31.7623,31.8169,17577.643773859,0
+WTMF.US,D,20180807,000000,31.7853,31.8486,31.7537,31.7997,13212.697521346,0
+WTMF.US,D,20180808,000000,31.7374,31.7374,31.5715,31.5715,6293.4493877332,0
+WTMF.US,D,20180809,000000,31.6185,31.7182,31.5715,31.6587,12140.495670072,0
+WTMF.US,D,20180810,000000,31.7374,31.8812,31.7143,31.8562,26416.008061505,0
+WTMF.US,D,20180813,000000,32.1017,32.1017,31.7143,31.8093,6907.7751566054,0
+WTMF.US,D,20180814,000000,31.9186,31.9186,31.8026,31.8294,13108.397730366,0
+WTMF.US,D,20180815,000000,31.861,31.861,31.7776,31.7776,6178.7196176552,0
+WTMF.US,D,20180816,000000,31.769,31.7776,31.6981,31.7776,10993.197969292,0
+WTMF.US,D,20180817,000000,31.7143,31.8256,31.6424,31.6424,24334.184233544,0
+WTMF.US,D,20180820,000000,31.6837,31.7469,31.6587,31.6587,18014.659898066,0
+WTMF.US,D,20180821,000000,31.7306,31.7306,31.6271,31.6904,10619.804717584,0
+WTMF.US,D,20180822,000000,31.769,31.8697,31.7613,31.8591,11301.925350593,0
+WTMF.US,D,20180823,000000,31.9205,32.002,31.8956,32.002,19750.208419973,0
+WTMF.US,D,20180824,000000,31.9665,32.0144,31.8917,31.9272,14551.90683753,0
+WTMF.US,D,20180827,000000,31.9272,31.9272,31.8812,31.9186,13355.588234989,0
+WTMF.US,D,20180828,000000,31.8649,32.0144,31.8649,31.9655,14827.258285717,0
+WTMF.US,D,20180829,000000,32.0394,32.0787,31.9943,32.0298,12739.176470297,0
+WTMF.US,D,20180830,000000,32.1563,32.1563,32.0969,32.117,8331.4673034824,0
+WTMF.US,D,20180831,000000,32.118,32.1726,32.118,32.1573,31890.704090045,0
+WTMF.US,D,20180904,000000,32.2848,32.3711,32.2446,32.3625,88999.011643234,0
+WTMF.US,D,20180905,000000,32.2043,32.2129,32.1142,32.1592,13465.103015518,0
+WTMF.US,D,20180906,000000,32.2685,32.2685,32.0231,32.0585,268577.17676305,0
+WTMF.US,D,20180907,000000,31.9914,32.1333,31.9598,32.1333,14377.726186593,0
+WTMF.US,D,20180910,000000,32.1333,32.1429,32.0921,32.142,14487.240967122,0
+WTMF.US,D,20180911,000000,32.1966,32.2513,32.1841,32.1966,40837.540160309,0
+WTMF.US,D,20180912,000000,32.0787,32.2887,32.0787,32.164,19912.916093902,0
+WTMF.US,D,20180913,000000,32.0864,32.1333,32.0317,32.1333,18400.569124692,0
+WTMF.US,D,20180914,000000,32.165,32.8457,32.1247,32.8457,15125.55568792,0
+WTMF.US,D,20180917,000000,32.2043,32.2283,32.142,32.2043,12082.087787123,0
+WTMF.US,D,20180918,000000,32.212,32.2522,32.1832,32.2369,21695.39952175,0
+WTMF.US,D,20180919,000000,32.1966,32.2206,32.1573,32.1966,27839.700208382,0
+WTMF.US,D,20180920,000000,32.1017,32.1333,32.0068,32.0144,24616.8366671,0
+WTMF.US,D,20180921,000000,32.0547,32.0864,31.9425,32.0125,23783.481337169,0
+WTMF.US,D,20180924,000000,32.0547,32.142,32.0317,32.1247,20941.312032964,0
+WTMF.US,D,20180925,000000,32.071,32.118,32.0231,32.1094,172641.18602174,0
+WTMF.US,D,20180926,000000,32.1094,32.142,32.0816,32.1247,30696.471483324,0
+WTMF.US,D,20180927,000000,32.2369,32.2522,32.1813,32.2522,37947.392952253,0
+WTMF.US,D,20180928,000000,32.2206,32.2762,32.1573,32.2609,18427.687070346,0
+WTMF.US,D,20181001,000000,32.2292,32.3874,32.2292,32.3548,17019.639892116,0
+WTMF.US,D,20181002,000000,32.2522,32.3213,32.2052,32.3155,11688.877575129,0
+WTMF.US,D,20181003,000000,32.2915,32.4584,32.2915,32.4267,31748.856374312,0
+WTMF.US,D,20181004,000000,32.4027,32.419,32.3462,32.3874,22735.26843782,0
+WTMF.US,D,20181005,000000,32.3577,32.4344,32.3577,32.3874,10419.549118902,0
+WTMF.US,D,20181008,000000,32.4104,32.4104,32.3395,32.3567,28820.118243594,0
+WTMF.US,D,20181009,000000,32.4027,32.4344,32.3548,32.3788,24586.589727715,0
+WTMF.US,D,20181010,000000,32.3002,32.327,32.2685,32.2685,14971.191997269,0
+WTMF.US,D,20181011,000000,32.1813,32.1813,31.9435,32.0068,56760.989249226,0
+WTMF.US,D,20181012,000000,31.9598,31.9751,31.8812,31.9358,18771.87638058,0
+WTMF.US,D,20181015,000000,31.9272,31.9512,31.8083,31.9128,63474.766794608,0
+WTMF.US,D,20181016,000000,31.8956,31.9991,31.8409,31.9838,31580.933710834,0
+WTMF.US,D,20181017,000000,31.9512,31.9512,31.8562,31.9512,16823.556285074,0
+WTMF.US,D,20181018,000000,31.9128,32.5772,31.8812,32.5772,48440.994922751,0
+WTMF.US,D,20181019,000000,31.9512,32.0144,31.9512,31.9512,54825.185128637,0
+WTMF.US,D,20181022,000000,31.9358,32.0231,31.8888,32.0231,29921.524036342,0
+WTMF.US,D,20181023,000000,31.8812,31.8812,31.7143,31.7853,9894.9211702726,0
+WTMF.US,D,20181024,000000,31.7843,31.8649,31.7843,31.793,30656.837562751,0
+WTMF.US,D,20181025,000000,31.8256,31.8956,31.8256,31.8649,42958.997908842,0
+WTMF.US,D,20181026,000000,31.8332,31.9128,31.8083,31.9042,26418.094057324,0
+WTMF.US,D,20181029,000000,31.8956,31.9751,31.8332,31.9358,26527.608837853,0
+WTMF.US,D,20181030,000000,31.9042,31.9991,31.8649,31.9914,29667.032546351,0
+WTMF.US,D,20181031,000000,32.0077,32.0614,31.9751,31.9838,13683.089578666,0
+WTMF.US,D,20181101,000000,31.7143,31.7143,31.5025,31.5331,30074.844729083,0
+WTMF.US,D,20181102,000000,31.5005,31.5168,31.444,31.4775,247768.32546463,0
+WTMF.US,D,20181105,000000,31.5955,31.6118,31.5485,31.5868,204481.82621211,0
+WTMF.US,D,20181106,000000,31.6031,31.6348,31.5715,31.6271,47678.563450687,0
+WTMF.US,D,20181107,000000,31.5322,31.675,31.5322,31.5648,123332.41683803,0
+WTMF.US,D,20181108,000000,31.6185,31.6386,31.5255,31.6329,54819.970139088,0
+WTMF.US,D,20181109,000000,31.6981,32.0624,31.6942,32.0624,15712.763511137,0
+WTMF.US,D,20181112,000000,31.8256,31.9425,31.8256,31.8956,19078.517766062,0
+WTMF.US,D,20181113,000000,31.9512,32.0394,31.9205,31.9991,12394.987160063,0
+WTMF.US,D,20181114,000000,31.9512,32.4814,31.9512,32.3874,17918.704090364,0
+WTMF.US,D,20181115,000000,32.0394,32.0394,31.8083,31.8083,41162.955508167,0
+WTMF.US,D,20181116,000000,31.8812,31.9838,31.8102,31.9751,140420.89459219,0
+WTMF.US,D,20181119,000000,32.047,32.2685,32.047,32.1813,127196.72409384,0
+WTMF.US,D,20181120,000000,32.0624,32.1247,31.9262,32.1094,141875.87667636,0
+WTMF.US,D,20181121,000000,32.1065,32.443,31.9751,32.0144,53176.205433243,0
+WTMF.US,D,20181123,000000,31.9358,32.0144,31.8956,32.0144,42920.40698618,0
+WTMF.US,D,20181126,000000,31.8649,31.9598,31.8332,31.9598,30098.833681008,0
+WTMF.US,D,20181127,000000,31.9358,32.0068,31.9042,31.9598,517462.55298907,0
+WTMF.US,D,20181128,000000,31.9512,31.9512,31.8083,31.9042,21233.351447708,0
+WTMF.US,D,20181129,000000,31.9272,31.9665,31.7738,31.8524,39129.109584057,0
+WTMF.US,D,20181130,000000,31.8562,31.8562,31.746,31.7613,220437.60823623,0
+WTMF.US,D,20181203,000000,31.5485,31.6904,31.5485,31.6271,914045.82022397,0
+WTMF.US,D,20181204,000000,31.5255,31.6271,31.5255,31.6271,100917.34875852,0
+WTMF.US,D,20181206,000000,31.3817,32.8371,31.3817,31.7067,358452.30665052,0
+WTMF.US,D,20181207,000000,31.6329,31.6329,31.5562,31.5955,76974.28874115,0
+WTMF.US,D,20181210,000000,31.6185,31.746,31.5955,31.723,310078.06359399,0
+WTMF.US,D,20181211,000000,31.6578,31.769,31.5935,31.675,110215.67512439,0
+WTMF.US,D,20181212,000000,31.7143,31.7143,31.6118,31.6424,45678.093459691,0
+WTMF.US,D,20181213,000000,32.1017,32.1017,31.6348,31.676,76035.59062233,0
+WTMF.US,D,20181214,000000,31.8016,31.8083,31.7374,31.7469,47540.887726594,0
+WTMF.US,D,20181217,000000,31.769,31.769,31.7096,31.7537,117036.88145448,0
+WTMF.US,D,20181218,000000,31.7038,31.8256,31.7038,31.8256,32857.563152429,0
+WTMF.US,D,20181219,000000,31.7853,31.8812,31.6981,31.8812,220930.94624757,0
+WTMF.US,D,20181220,000000,31.723,31.8256,31.675,31.7306,243009.12600221,0
+WTMF.US,D,20181221,000000,31.8332,31.9991,31.8332,31.9521,120498.5915171,0
+WTMF.US,D,20181224,000000,32.1074,32.1074,31.8284,31.8562,10580.170797011,0
+WTMF.US,D,20181226,000000,31.8534,31.9339,31.7795,31.8121,77350.810986588,0
+WTMF.US,D,20181227,000000,31.7958,31.9186,31.7958,31.8284,68821.174080243,0
+WTMF.US,D,20181228,000000,31.7709,31.8371,31.7709,31.8371,60000.540757065,0
+WTMF.US,D,20181231,000000,31.7958,31.8697,31.7623,31.7709,129032.40041509,0
+WTMF.US,D,20190102,000000,31.861,31.9195,31.8208,31.8697,29148.662585181,0
+WTMF.US,D,20190103,000000,31.7795,31.8869,31.7795,31.7958,39387.773065687,0
+WTMF.US,D,20190104,000000,31.7805,31.7882,31.5983,31.6568,18116.873693226,0
+WTMF.US,D,20190107,000000,31.5715,31.605,31.5504,31.5705,15264.274409923,0
+WTMF.US,D,20190108,000000,31.5178,31.5772,31.5005,31.5331,82538.682589933,0
+WTMF.US,D,20190109,000000,31.4267,31.4814,31.4104,31.4229,33848.411166739,0
+WTMF.US,D,20190110,000000,31.5255,31.5744,31.5178,31.559,217620.47088186,0
+WTMF.US,D,20190111,000000,31.5782,31.5983,31.5005,31.5255,46251.742310081,0
+WTMF.US,D,20190114,000000,31.6319,31.6319,31.5418,31.559,24015.026873145,0
+WTMF.US,D,20190115,000000,31.607,31.7383,31.5744,31.6645,16464.765004103,0
+WTMF.US,D,20190116,000000,31.5907,31.6645,31.5907,31.5983,39435.750969538,0
+WTMF.US,D,20190117,000000,31.6587,31.6683,31.4842,31.4842,40811.465212564,0
+WTMF.US,D,20190118,000000,31.5005,31.5504,31.4344,31.4929,21594.228724499,0
+WTMF.US,D,20190122,000000,31.5418,31.6894,31.5418,31.6156,60488.663778851,0
+WTMF.US,D,20190123,000000,31.6396,31.6396,31.5418,31.5418,37755.48133685,0
+WTMF.US,D,20190124,000000,31.559,31.6396,31.559,31.5907,129056.38936701,0
+WTMF.US,D,20190125,000000,31.4842,31.559,31.3778,31.3778,59400.81695893,0
+WTMF.US,D,20190128,000000,31.4679,31.5331,31.4679,31.4842,37179.746490641,0
+WTMF.US,D,20190129,000000,31.4516,31.5418,31.4516,31.5092,79814.372049535,0
+WTMF.US,D,20190130,000000,31.5092,31.5092,31.3673,31.3778,15958.91101785,0
+WTMF.US,D,20190131,000000,31.3778,31.4344,31.3126,31.3864,28958.836965597,0
+WTMF.US,D,20190201,000000,31.3701,31.4603,31.3491,31.4037,465547.33202878,0
+WTMF.US,D,20190204,000000,31.3538,31.4421,31.3538,31.3701,239948.97013486,0
+WTMF.US,D,20190205,000000,31.4114,31.4679,31.3941,31.4516,39358.569124213,0
+WTMF.US,D,20190206,000000,31.4344,31.4679,31.4008,31.4104,200869.92445047,0
+WTMF.US,D,20190207,000000,31.4344,31.559,31.4344,31.5092,114646.33024522,0
+WTMF.US,D,20190208,000000,31.5092,31.6233,31.5005,31.5907,25119.561659623,0
+WTMF.US,D,20190211,000000,31.5983,31.7143,31.5983,31.7019,62938.665868971,0
+WTMF.US,D,20190212,000000,31.6875,31.7469,31.6875,31.6971,8373.1872198744,0
+WTMF.US,D,20190213,000000,31.6798,31.7306,31.6568,31.6568,47958.086890514,0
+WTMF.US,D,20190214,000000,31.7143,31.7949,31.7143,31.7469,10311.077336283,0
+WTMF.US,D,20190215,000000,31.7469,31.793,31.7306,31.7623,48122.880560262,0
+WTMF.US,D,20190219,000000,31.7709,31.8035,31.7613,31.7834,21409.618094465,0
+WTMF.US,D,20190220,000000,31.7872,31.8543,31.7709,31.8064,14886.709166575,0
+WTMF.US,D,20190221,000000,31.7709,31.7853,31.7335,31.7834,16996.693938101,0
+WTMF.US,D,20190222,000000,31.7306,31.7958,31.7306,31.7795,14986.836965916,0
+WTMF.US,D,20190225,000000,31.7469,31.815,31.7469,31.7958,49804.19319086,0
+WTMF.US,D,20190226,000000,31.8208,31.9138,31.8208,31.9023,20077.70976365,0
+WTMF.US,D,20190227,000000,31.8371,31.8534,31.7795,31.816,17718.448491682,0
+WTMF.US,D,20190228,000000,31.8534,31.8534,31.7958,31.8208,25735.973424315,0
+WTMF.US,D,20190301,000000,31.7623,31.8697,31.6818,31.7143,185049.73215463,0
+WTMF.US,D,20190304,000000,31.7709,31.8361,31.7326,31.8284,61487.855776439,0
+WTMF.US,D,20190305,000000,31.8035,31.8035,31.7057,31.7297,38843.328156772,0
+WTMF.US,D,20190306,000000,31.7306,31.8447,31.7306,31.8083,18568.491788169,0
+WTMF.US,D,20190307,000000,31.8284,31.9809,31.8284,31.9742,18805.252313694,0
+WTMF.US,D,20190308,000000,31.9272,31.9598,31.8534,31.9598,35972.997909002,0
+WTMF.US,D,20190311,000000,31.9512,32.0173,31.8946,32.0173,43223.919377932,0
+WTMF.US,D,20190312,000000,32.0087,32.0087,31.8447,31.8946,643164.66107817,0
+WTMF.US,D,20190313,000000,31.8869,31.9109,31.8534,31.8946,126311.21886842,0
+WTMF.US,D,20190314,000000,31.8121,31.8783,31.7795,31.8745,14545.648850071,0
+WTMF.US,D,20190315,000000,31.9761,31.9761,31.7958,31.7968,248790.46341623,0
+WTMF.US,D,20190318,000000,31.8121,31.861,31.8035,31.8208,142736.34995195,0
+WTMF.US,D,20190319,000000,31.723,31.8447,31.723,31.8208,42848.440130404,0
+WTMF.US,D,20190320,000000,31.8371,31.886,31.8371,31.8534,21545.207822739,0
+WTMF.US,D,20190321,000000,31.8534,31.9272,31.8208,31.8534,41996.310838097,0
+WTMF.US,D,20190322,000000,31.816,31.8697,31.7709,31.8697,77341.424005399,0
+WTMF.US,D,20190325,000000,31.8035,31.8553,31.7872,31.7939,12839.304269638,0
+WTMF.US,D,20190326,000000,31.7469,31.8035,31.7469,31.7623,40271.192295288,0
+WTMF.US,D,20190327,000000,31.7469,31.8697,31.7469,31.8208,11112.099731009,0
+WTMF.US,D,20190328,000000,31.7709,31.8783,31.7709,31.8332,22161.61958743,0
+WTMF.US,D,20190329,000000,31.8783,31.9023,31.8121,31.8745,15751.3544338,0
+WTMF.US,D,20190401,000000,31.861,31.9272,31.8486,31.861,25409.515078548,0
+WTMF.US,D,20190402,000000,31.8869,31.9675,31.8869,31.9675,90548.906537197,0
+WTMF.US,D,20190403,000000,31.8447,31.8601,31.8208,31.8534,28721.033442163,0
+WTMF.US,D,20190404,000000,31.7958,31.8869,31.7795,31.8697,44987.628843403,0
+WTMF.US,D,20190405,000000,31.8697,31.9425,31.8697,31.9195,78707.751267237,0
+WTMF.US,D,20190408,000000,31.9761,31.9934,31.9435,31.9751,23417.38907083,0
+WTMF.US,D,20190409,000000,31.9924,32.0106,31.956,31.9934,13224.170498354,0
+WTMF.US,D,20190410,000000,31.9847,32.0116,31.9598,32.0049,35972.997909002,0
+WTMF.US,D,20190411,000000,32.026,32.0921,32.026,32.0921,20030.774857709,0
+WTMF.US,D,20190412,000000,32.0336,32.0835,32.026,32.0423,12534.748879976,0
+WTMF.US,D,20190415,000000,31.9425,32.0662,31.9425,32.0662,64903.673931034,0
+WTMF.US,D,20190416,000000,32.0796,32.1726,32.0796,32.1726,28267.3293514,0
+WTMF.US,D,20190417,000000,32.2225,32.2302,32.188,32.1899,120486.07554219,0
+WTMF.US,D,20190418,000000,32.1976,32.2283,32.1477,32.1477,109472.0176147,0
+WTMF.US,D,20190422,000000,32.2551,32.2551,32.2052,32.2302,24415.538070508,0
+WTMF.US,D,20190423,000000,31.8208,32.3529,31.8208,32.3117,76926.310837299,0
+WTMF.US,D,20190424,000000,32.3865,32.419,32.3615,32.3941,30602.601671442,0
+WTMF.US,D,20190425,000000,32.3941,32.3941,32.258,32.2628,15766.999402447,0
+WTMF.US,D,20190426,000000,32.1976,32.2254,32.1544,32.1688,22786.375335401,0
+WTMF.US,D,20190429,000000,32.1899,32.2877,32.1899,32.2877,104576.1854261,0
+WTMF.US,D,20190430,000000,32.2954,32.3606,32.2551,32.3366,24459.34398272,0
+WTMF.US,D,20190501,000000,32.2877,32.3404,32.2388,32.2877,20803.636308871,0
+WTMF.US,D,20190502,000000,32.2225,32.2628,32.0988,32.1899,148020.177363,0
+WTMF.US,D,20190503,000000,32.1976,32.2474,32.1966,32.2225,16329.175275829,0
+WTMF.US,D,20190506,000000,32.3941,32.3941,32.2896,32.3203,34076.827708986,0
+WTMF.US,D,20190507,000000,32.3615,32.3615,32.2474,32.2513,29607.581665493,0
+WTMF.US,D,20190508,000000,32.2714,32.3529,32.2714,32.3529,13226.256494174,0
+WTMF.US,D,20190509,000000,32.3941,32.4229,32.3692,32.3865,23759.492385244,0
+WTMF.US,D,20190510,000000,32.4027,32.5168,32.3692,32.4862,22515.195878853,0
+WTMF.US,D,20190513,000000,32.6242,32.6808,32.3941,32.398,40731.15437351,0
+WTMF.US,D,20190514,000000,32.3529,32.3529,32.2628,32.2628,29387.509106525,0
+WTMF.US,D,20190515,000000,32.2273,32.3778,32.164,32.3778,94086.755447238,0
+WTMF.US,D,20190516,000000,32.3289,32.3884,32.28,32.303,210668.88981304,0
+WTMF.US,D,20190517,000000,32.3289,32.4603,32.3289,32.4603,264818.21229613,0
+WTMF.US,D,20190520,000000,32.303,32.3778,32.2302,32.2302,27583.122722571,0
+WTMF.US,D,20190521,000000,32.1899,32.234,32.1247,32.2283,16893.437145031,0
+WTMF.US,D,20190522,000000,32.1889,32.2052,32.1314,32.2052,48793.528216264,0
+WTMF.US,D,20190523,000000,32.0921,32.0988,31.9512,32.026,51343.658105725,0
+WTMF.US,D,20190524,000000,32.1563,32.1563,31.8457,31.8697,20841.184233624,0
+WTMF.US,D,20190528,000000,31.8035,31.8534,31.7057,31.7057,40041.732755132,0
+WTMF.US,D,20190529,000000,31.5504,31.7143,31.5504,31.6731,58581.020601827,0
+WTMF.US,D,20190530,000000,31.607,31.607,31.2887,31.2954,29512.668855701,0
+WTMF.US,D,20190531,000000,31.328,31.328,31.1314,31.14,21162.427589842,0
+WTMF.US,D,20190603,000000,31.1726,31.1726,31.0096,31.0259,78118.4574482,0
+WTMF.US,D,20190604,000000,31.0585,31.0585,30.9675,30.9761,147136.7581334,0
+WTMF.US,D,20190605,000000,30.9761,31.1151,30.9675,31.1074,30094.661689369,0
+WTMF.US,D,20190606,000000,31.001,31.0701,30.9761,31.0355,21767.366377526,0
+WTMF.US,D,20190607,000000,31.1074,31.165,31.0499,31.1314,18784.392355498,0
+WTMF.US,D,20190610,000000,31.2139,31.2139,31.1237,31.1247,23601.999700864,0
+WTMF.US,D,20190611,000000,31.0662,31.1995,31.0662,31.1899,70063.384590815,0
+WTMF.US,D,20190612,000000,31.0988,31.1074,31.0413,31.0413,27090.827709145,0
+WTMF.US,D,20190613,000000,31.1237,31.1343,31.0911,31.0911,69325.985068586,0
+WTMF.US,D,20190614,000000,31.1314,31.2628,31.1314,31.2445,87008.971631336,0
+WTMF.US,D,20190617,000000,31.1813,31.1966,31.1583,31.1726,177715.37085291,0
+WTMF.US,D,20190618,000000,31.2225,31.2225,31.1247,31.165,29157.006568459,0
+WTMF.US,D,20190619,000000,31.1276,31.1726,31.1237,31.1487,18734.328455828,0
+WTMF.US,D,20190620,000000,31.0259,31.0911,31.001,31.0585,23840.846222208,0
+WTMF.US,D,20190621,000000,31.1352,31.1726,31.1094,31.1458,43287.542250429,0
+WTMF.US,D,20190624,000000,31.0921,31.0921,31.0173,31.0442,15326.854284511,0
+WTMF.US,D,20190625,000000,30.9761,31.0585,30.9675,31.0327,16804.782322698,0
+WTMF.US,D,20190626,000000,31.0096,31.0585,31.0096,31.0413,14913.82711223,0
+WTMF.US,D,20190627,000000,31.0499,31.0911,31.0327,31.0327,80480.847713897,0
+WTMF.US,D,20190628,000000,30.9694,31.0087,30.9272,30.9761,17438.925051856,0
+WTMF.US,D,20190701,000000,30.8476,30.9435,30.8284,30.8936,55436.38190378,0
+WTMF.US,D,20190702,000000,30.886,30.9598,30.8812,30.9349,90490.498654248,0
+WTMF.US,D,20190703,000000,30.9272,30.9675,30.8956,30.9387,12220.806509127,0
+WTMF.US,D,20190705,000000,30.955,31.0739,30.955,31.0566,7769.2914301002,0
+WTMF.US,D,20190708,000000,31.0844,31.1237,31.0739,31.0825,37383.131083052,0
+WTMF.US,D,20190709,000000,31.0825,31.1487,31.0585,31.1161,8475.4010150348,0
+WTMF.US,D,20190710,000000,31.0911,31.1813,31.0911,31.1611,21562.938787205,0
+WTMF.US,D,20190711,000000,31.1487,31.2167,31.1391,31.2052,26360.729172285,0
+WTMF.US,D,20190712,000000,31.2158,31.2551,31.1976,31.2292,27109.601671522,0
+WTMF.US,D,20190715,000000,31.165,31.1985,31.0173,31.0739,113058.8874265,0
+WTMF.US,D,20190716,000000,31.0259,31.1027,31.0183,31.0662,10533.23589107,0
+WTMF.US,D,20190717,000000,31.0988,31.1161,31.0259,31.0662,10831.533293273,0
+WTMF.US,D,20190718,000000,30.9886,30.9981,30.8936,30.9349,19574.984771126,0
+WTMF.US,D,20190719,000000,30.8476,30.9147,30.8342,30.9147,12877.895192301,0
+WTMF.US,D,20190722,000000,30.8687,30.9023,30.8371,30.886,25658.79157899,0
+WTMF.US,D,20190723,000000,30.861,30.9023,30.861,30.9023,10723.061510654,0
+WTMF.US,D,20190724,000000,30.886,30.9512,30.886,30.9272,17279.346371657,0
+WTMF.US,D,20190725,000000,30.9138,30.9646,30.9128,30.9598,12301.117348181,0
+WTMF.US,D,20190726,000000,30.9272,30.9761,30.9109,30.9761,18600.824723373,0
+WTMF.US,D,20190729,000000,30.9972,31.0173,30.9521,31.0173,16032.963869446,0
+WTMF.US,D,20190730,000000,31.001,31.1161,31.001,31.1161,17143.756643383,0
+WTMF.US,D,20190731,000000,31.0327,31.1074,31.0327,31.0585,73021.326663008,0
+WTMF.US,D,20190801,000000,31.1046,31.2954,31.0911,31.2292,24795.189309675,0
+WTMF.US,D,20190802,000000,31.304,31.328,31.2791,31.3251,18234.732457033,0
+WTMF.US,D,20190805,000000,31.5446,31.5542,31.4593,31.5063,18142.948640971,0
+WTMF.US,D,20190806,000000,31.4862,31.5667,31.4862,31.5667,10828.404299544,0
+WTMF.US,D,20190807,000000,31.7546,31.7671,31.582,31.582,34757.905344085,0
+WTMF.US,D,20190808,000000,31.5005,31.5466,31.4948,31.5092,13278.406389664,0
+WTMF.US,D,20190809,000000,31.4842,31.5504,31.4842,31.5255,13226.256494174,0
+WTMF.US,D,20190812,000000,31.6568,31.7383,31.5418,31.6971,69416.725886739,0
+WTMF.US,D,20190813,000000,31.6482,31.6731,31.5331,31.559,15931.793072195,0
+WTMF.US,D,20190814,000000,31.6731,31.7143,31.6329,31.6482,12032.023887453,0
+WTMF.US,D,20190815,000000,31.6971,31.7556,31.653,31.7383,31638.298595873,0
+WTMF.US,D,20190816,000000,31.7259,31.7469,31.6971,31.7306,16233.219468127,0
+WTMF.US,D,20190819,000000,31.6971,31.7498,31.6578,31.7383,6952.6240667268,0
+WTMF.US,D,20190820,000000,31.7671,31.8035,31.7354,31.7383,16927.856076054,0
+WTMF.US,D,20190821,000000,31.7306,31.7306,31.6808,31.6818,11351.989250263,0
+WTMF.US,D,20190822,000000,31.6156,31.6952,31.6156,31.6952,13674.745595388,0
+WTMF.US,D,20190823,000000,31.7143,31.9023,31.7143,31.8946,28560.411764053,0
+WTMF.US,D,20190826,000000,31.9109,31.9109,31.8217,31.8697,14001.203941155,0
+WTMF.US,D,20190827,000000,31.8946,31.9598,31.8735,31.9598,9408.8841443058,0
+WTMF.US,D,20190828,000000,31.9425,32.0001,31.9425,31.9886,13224.170498354,0
+WTMF.US,D,20190829,000000,31.9943,32.1726,31.9272,31.9598,28367.45715074,0
+WTMF.US,D,20190830,000000,31.9934,32.0499,31.9838,32.0384,212239.6446652,0
+WTMF.US,D,20190903,000000,32.2139,32.3213,32.2139,32.2714,26559.941773057,0
+WTMF.US,D,20190904,000000,32.1563,32.2551,32.1563,32.2052,113006.73753101,0
+WTMF.US,D,20190905,000000,32.0336,32.0662,31.9109,32.0336,47364.621079838,0
+WTMF.US,D,20190906,000000,32.0355,32.0921,31.9847,31.9847,15474.959987703,0
+WTMF.US,D,20190909,000000,32.0001,32.0087,31.861,31.8783,18370.322185307,0
+WTMF.US,D,20190910,000000,31.7958,31.8035,31.6166,31.6281,15240.285457998,0
+WTMF.US,D,20190911,000000,31.582,31.6731,31.582,31.6089,11718.081516603,0
+WTMF.US,D,20190912,000000,31.6568,31.6568,31.328,31.3491,15175.61958759,0
+WTMF.US,D,20190913,000000,31.2628,31.2628,31.1573,31.1573,22686.24753606,0
+WTMF.US,D,20190916,000000,31.1573,31.3021,31.1573,31.258,12887.282173489,0
+WTMF.US,D,20190917,000000,31.2791,31.4344,31.2791,31.3615,32071.14272844,0
+WTMF.US,D,20190918,000000,31.419,31.4574,31.3538,31.3864,12100.8617495,0
+WTMF.US,D,20190919,000000,31.4267,31.4967,31.4018,31.4104,61113.419526821,0
+WTMF.US,D,20190920,000000,31.4344,31.5983,31.4344,31.5983,10082.660794037,0
+WTMF.US,D,20190923,000000,31.6242,31.6242,31.5341,31.5744,38162.250521672,0
+WTMF.US,D,20190924,000000,31.5744,31.6357,31.5667,31.5983,41530.090772416,0
+WTMF.US,D,20190925,000000,31.6818,31.6818,31.443,31.4545,18395.354135143,0
+WTMF.US,D,20190926,000000,31.419,31.5533,31.419,31.4842,14291.15736008,0
+WTMF.US,D,20190927,000000,31.3788,31.4344,31.3788,31.419,4604.835771767,0
+WTMF.US,D,20190930,000000,31.3126,31.3452,31.165,31.1976,33947.49596817,0
+WTMF.US,D,20191001,000000,31.2829,31.2839,31.1813,31.1813,70010.191697415,0
+WTMF.US,D,20191002,000000,31.2292,31.3941,31.2292,31.304,48864.45207413,0
+WTMF.US,D,20191003,000000,31.3615,31.3615,31.2465,31.3107,54872.120034578,0
+WTMF.US,D,20191004,000000,31.2877,31.3864,31.2877,31.3452,6915.076141974,0
+WTMF.US,D,20191007,000000,31.3251,31.3538,31.3251,31.3443,7271.7814271256,0
+WTMF.US,D,20191008,000000,31.4104,31.419,31.3663,31.3874,28597.959688806,0
+WTMF.US,D,20191009,000000,31.3126,31.3538,31.3126,31.3452,19872.239175419,0
+WTMF.US,D,20191010,000000,31.2455,31.3452,31.235,31.3308,11894.348163359,0
+WTMF.US,D,20191011,000000,31.1573,31.1573,30.9598,30.9675,25325.032247854,0
+WTMF.US,D,20191014,000000,30.9924,31.0585,30.9847,31.0585,25861.133173491,0
+WTMF.US,D,20191015,000000,31.001,31.0413,30.9435,30.9598,13032.258882951,0
+WTMF.US,D,20191016,000000,30.9847,31.024,30.9435,30.9502,16218.61749739,0
+WTMF.US,D,20191017,000000,30.8457,30.9234,30.8208,30.8725,20257.105404136,0
+WTMF.US,D,20191018,000000,30.7882,30.8208,30.7469,30.7469,7430.3171094152,0
+WTMF.US,D,20191021,000000,30.8121,30.8121,30.7268,30.7671,13798.862346654,0
+WTMF.US,D,20191022,000000,30.722,30.7882,30.7057,30.7671,15915.105105638,0
+WTMF.US,D,20191023,000000,30.8208,30.8409,30.7057,30.7383,41828.388174619,0
+WTMF.US,D,20191024,000000,30.8284,30.861,30.8284,30.8457,20225.815466842,0
+WTMF.US,D,20191025,000000,30.861,30.8687,30.746,30.7882,21205.190504144,0
+WTMF.US,D,20191028,000000,30.7882,30.7882,30.7134,30.7134,13536.026873384,0
+WTMF.US,D,20191029,000000,30.7383,30.7958,30.6674,30.7958,24204.852492729,0
+WTMF.US,D,20191030,000000,30.4267,30.7556,30.4267,30.7048,11469.848014071,0
+WTMF.US,D,20191031,000000,30.7057,30.8869,30.7057,30.8208,38458.461928055,0
+WTMF.US,D,20191101,000000,30.7882,30.8284,30.7795,30.8284,98131.501341443,0
+WTMF.US,D,20191104,000000,30.7958,30.8208,30.7882,30.8093,12663.037622882,0
+WTMF.US,D,20191105,000000,30.7469,30.7795,30.6894,30.7297,11419.7841144,0
+WTMF.US,D,20191106,000000,30.7297,30.7383,30.6971,30.6971,14424.661092534,0
+WTMF.US,D,20191107,000000,30.6319,30.6971,30.5657,30.5993,27248.320393525,0
+WTMF.US,D,20191108,000000,30.5504,30.5993,30.5005,30.5168,15585.517766141,0
+WTMF.US,D,20191111,000000,30.5514,30.5514,30.5082,30.512,30148.897580679,0
+WTMF.US,D,20191112,000000,30.4929,30.5561,30.4929,30.5255,298553.97968861,0
+WTMF.US,D,20191113,000000,30.5504,30.559,30.5255,30.5331,26953.151985052,0
+WTMF.US,D,20191114,000000,30.6156,30.6156,30.5657,30.5993,52768.393250511,0
+WTMF.US,D,20191115,000000,30.5456,30.5581,30.5331,30.5504,6171.4186322866,0
+WTMF.US,D,20191118,000000,30.5715,30.605,30.5715,30.583,17993.79993987,0
+WTMF.US,D,20191119,000000,30.5744,30.6971,30.5744,30.6492,33953.753955629,0
+WTMF.US,D,20191120,000000,30.6319,30.6645,30.606,30.6405,17264.744400919,0
+WTMF.US,D,20191121,000000,30.6386,30.6386,30.5389,30.5504,28927.547028303,0
+WTMF.US,D,20191122,000000,30.5657,30.607,30.5657,30.5772,15185.006568778,0
+WTMF.US,D,20191125,000000,30.5168,30.5609,30.4852,30.4977,74549.318600865,0
+WTMF.US,D,20191126,000000,30.5255,30.607,30.5168,30.607,21939.461032643,0
+WTMF.US,D,20191127,000000,30.5581,30.5581,30.4852,30.4852,18581.007763087,0
+WTMF.US,D,20191129,000000,30.4929,30.5312,30.4794,30.512,10614.589728035,0
+WTMF.US,D,20191202,000000,30.5005,30.5331,30.4593,30.4593,31031.27381237,0
+WTMF.US,D,20191203,000000,30.4679,30.5379,30.4679,30.5255,123618.19826532,0
+WTMF.US,D,20191204,000000,30.629,30.6357,30.583,30.607,13910.463123003,0
+WTMF.US,D,20191205,000000,30.629,30.6808,30.6156,30.6444,20388.52314077,0
+WTMF.US,D,20191206,000000,30.6405,30.6894,30.5744,30.6405,805089.04357671,0
+WTMF.US,D,20191209,000000,30.6156,30.7556,30.6156,30.6971,30259.455359118,0
+WTMF.US,D,20191210,000000,30.7057,30.7882,30.7057,30.7709,22488.077933198,0
+WTMF.US,D,20191211,000000,30.7623,30.8045,30.698,30.7958,60086.066585668,0
+WTMF.US,D,20191212,000000,30.8332,30.8399,30.7623,30.8045,17858.210211596,0
+WTMF.US,D,20191213,000000,30.8371,30.9109,30.8371,30.8476,12245.838458962,0
+WTMF.US,D,20191216,000000,30.9272,30.9876,30.9272,30.9435,190445.16034202,0
+WTMF.US,D,20191217,000000,30.9521,30.9598,30.9186,30.9473,31063.606747573,0
+WTMF.US,D,20191218,000000,30.9109,30.9397,30.8793,30.9023,21615.088682695,0
+WTMF.US,D,20191219,000000,30.861,30.8936,30.8409,30.8457,65862.189010141,0
+WTMF.US,D,20191220,000000,30.8208,30.8917,30.8208,30.8371,75672.627349719,0
+WTMF.US,D,20191223,000000,30.8783,30.8783,30.745,30.8208,199590.16601515,0
+WTMF.US,D,20191224,000000,30.8284,30.979,30.8284,30.9703,92775.70707462,0
+WTMF.US,D,20191226,000000,30.9953,31.0864,30.9953,31.0701,31577.804717105,0
+WTMF.US,D,20191227,000000,31.0614,31.1199,31.0173,31.0451,36065.824722974,0
+WTMF.US,D,20191230,000000,31.0365,31.0701,30.9531,30.979,95420.749773873,0
+WTMF.US,D,20191231,000000,30.9032,31.0039,30.8946,30.8946,39374.21409286,0
+WTMF.US,D,20200102,000000,30.9617,31.0202,30.9032,30.9368,55691.916391681,0
+WTMF.US,D,20200103,000000,30.9703,31.0931,30.9703,31.0614,16730.729471102,0
+WTMF.US,D,20200106,000000,31.0202,31.0864,31.0039,31.0259,115665.33920309,0
+WTMF.US,D,20200107,000000,30.979,31.0701,30.9454,31.0614,62803.076140697,0
+WTMF.US,D,20200108,000000,30.979,31.0125,30.7163,30.8121,25800.639294723,0
+WTMF.US,D,20200109,000000,30.7115,30.7872,30.7115,30.7786,33830.680202273,0
+WTMF.US,D,20200110,000000,30.7623,30.861,30.7623,30.8208,27057.451776032,0
+WTMF.US,D,20200113,000000,30.7028,30.723,30.6846,30.7067,22216.89847665,0
+WTMF.US,D,20200114,000000,30.6952,30.7623,30.6952,30.7364,41379.899073405,0
+WTMF.US,D,20200115,000000,30.7623,30.7623,30.6482,30.7115,17832.135263851,0
+WTMF.US,D,20200116,000000,30.6453,30.6865,30.6376,30.6865,21184.330545948,0
+WTMF.US,D,20200117,000000,30.745,30.745,30.6079,30.6779,28958.836965597,0
+WTMF.US,D,20200121,000000,30.5782,30.6376,30.537,30.5782,35112.524633417,0
+WTMF.US,D,20200122,000000,30.5283,30.537,30.4373,30.4459,26752.89638637,0
+WTMF.US,D,20200123,000000,30.304,30.3538,30.2954,30.3203,7218.5885337258,0
+WTMF.US,D,20200124,000000,30.2618,30.2618,30.1535,30.1784,18801.080322055,0
+WTMF.US,D,20200127,000000,29.9042,30.0288,29.9042,29.979,29368.735144148,0
+WTMF.US,D,20200128,000000,29.9291,30.0039,29.9205,29.9703,24652.298596033,0
+WTMF.US,D,20200129,000000,29.9291,29.9291,29.8543,29.9205,23355.852194151,0
+WTMF.US,D,20200130,000000,29.7949,29.862,29.7374,29.862,30643.278589924,0
+WTMF.US,D,20200131,000000,29.77,29.8083,29.6789,29.7086,17645.438637996,0
+WTMF.US,D,20200203,000000,29.6702,29.7623,29.6539,29.7374,107727.0821116,0
+WTMF.US,D,20200204,000000,29.6453,29.6549,29.5715,29.6204,18131.475663963,0
+WTMF.US,D,20200205,000000,29.5456,29.629,29.5456,29.5955,20050.591817995,0
+WTMF.US,D,20200206,000000,29.6012,29.6539,29.5964,29.629,15700.247536219,0
+WTMF.US,D,20200207,000000,29.6626,29.7374,29.6626,29.7211,69519.982679809,0
+WTMF.US,D,20200210,000000,29.7546,29.7949,29.7124,29.7124,18578.921767267,0
+WTMF.US,D,20200211,000000,29.6961,29.746,29.6856,29.7374,34326.104209428,0
+WTMF.US,D,20200212,000000,29.6961,29.7211,29.6539,29.7038,69086.095549332,0
+WTMF.US,D,20200213,000000,29.7115,29.7211,29.6118,29.629,28125.481635667,0
+WTMF.US,D,20200214,000000,29.6367,29.6961,29.6041,29.6204,58498.623766953,0
+WTMF.US,D,20200218,000000,29.7038,29.8457,29.7038,29.8457,36419.401014396,0
+WTMF.US,D,20200219,000000,29.8284,29.9042,29.8284,29.862,10762.695431226,0
+WTMF.US,D,20200220,000000,29.8956,29.9627,29.8956,29.9205,9823.9973124062,0
+WTMF.US,D,20200221,000000,30.0442,30.047,29.9866,29.9866,8602.6467600304,0
+WTMF.US,D,20200224,000000,30.0662,30.0959,29.9953,30.0298,31411.968049447,0
+WTMF.US,D,20200225,000000,29.9291,30.0039,29.9291,29.9531,57240.768287734,0
+WTMF.US,D,20200226,000000,29.8869,29.9531,29.8793,29.9128,61425.275901851,0
+WTMF.US,D,20200227,000000,29.9464,29.9684,29.8208,29.8284,53676.844429947,0
+WTMF.US,D,20200228,000000,29.77,29.8121,29.6913,29.746,56552.389667266,0
+WTMF.US,D,20200302,000000,29.7124,29.7124,29.5878,29.5907,456977.01820395,0
+WTMF.US,D,20200303,000000,29.4794,29.6626,29.4708,29.6118,140788.02985644,0
+WTMF.US,D,20200304,000000,29.5878,29.6204,29.4957,29.5207,101278.22603531,0
+WTMF.US,D,20200305,000000,29.5792,29.6204,29.5792,29.6041,12168.656613637,0
+WTMF.US,D,20200306,000000,29.746,29.746,29.5677,29.629,18496.524932393,0
+WTMF.US,D,20200309,000000,29.6875,29.7786,29.629,29.746,21891.483128792,0
+WTMF.US,D,20200310,000000,29.6539,29.7489,29.6367,29.7287,17819.619288933,0
+WTMF.US,D,20200311,000000,29.6875,29.77,29.6367,29.7287,39910.315018497,0
+WTMF.US,D,20200312,000000,29.6961,29.8706,29.6875,29.7038,48257.427290626,0
+WTMF.US,D,20200313,000000,29.7124,29.8208,29.6626,29.7623,31281.593310722,0
+WTMF.US,D,20200316,000000,29.5878,29.7728,29.5878,29.7124,36148.221557848,0
+WTMF.US,D,20200317,000000,29.7287,29.9071,29.7211,29.8284,118344.80083337,0
+WTMF.US,D,20200318,000000,29.7124,30.071,29.7124,30.0039,56546.131679807,0
+WTMF.US,D,20200319,000000,30.2206,30.2225,29.9981,30.187,49545.529709229,0
+WTMF.US,D,20200320,000000,30.1046,30.3366,30.1046,30.3366,55836.893101143,0
+WTMF.US,D,20200323,000000,30.187,30.9454,30.187,30.6041,136593.09226323,0
+WTMF.US,D,20200324,000000,29.77,30.5283,29.6539,30.5197,44345.142130967,0
+WTMF.US,D,20200325,000000,30.4986,30.5456,30.4123,30.4871,17813.361301474,0
+WTMF.US,D,20200326,000000,30.5696,30.5696,30.3788,30.3874,29549.173782544,0
+WTMF.US,D,20200327,000000,30.4459,30.4833,30.3471,30.3788,23528.989847178,0
+WTMF.US,D,20200330,000000,30.4373,30.5533,30.0959,30.3701,20987.203940996,0
+WTMF.US,D,20200331,000000,30.4123,30.4373,29.979,30.1957,46793.058225267,0
+WTMF.US,D,20200401,000000,30.2618,30.5197,30.2618,30.5197,69213.341294328,0
+WTMF.US,D,20200402,000000,30.512,30.5772,30.2791,30.512,18067.852791465,0
+WTMF.US,D,20200403,000000,30.4708,30.6453,30.4373,30.5705,43500.313824029,0
+WTMF.US,D,20200406,000000,30.5283,30.5955,30.42,30.4459,7356.2642578194,0
+WTMF.US,D,20200407,000000,30.1276,30.2206,30.0624,30.1698,14656.20662851,0
+WTMF.US,D,20200408,000000,30.1621,30.1957,30.071,30.0873,22902.148103388,0
+WTMF.US,D,20200409,000000,30.1621,30.2455,29.9377,30.0873,27325.50223885,0
+WTMF.US,D,20200413,000000,30.2215,30.3203,30.1295,30.1621,15480.174977252,0
+WTMF.US,D,20200414,000000,29.9377,30.1209,29.9377,29.9866,42093.309643708,0
+WTMF.US,D,20200415,000000,30.0787,30.328,30.0787,30.3203,14823.086294078,0
+WTMF.US,D,20200416,000000,30.2119,30.2206,30.0911,30.0911,19006.550910285,0
+WTMF.US,D,20200417,000000,30.3538,30.3538,29.8371,29.8668,38432.38698031,0
+WTMF.US,D,20200420,000000,30.187,30.2954,29.8582,30.0624,87124.744399323,0
+WTMF.US,D,20200421,000000,30.4536,30.6204,30.1372,30.2292,42773.344280898,0
+WTMF.US,D,20200422,000000,30.2954,30.4708,29.6702,29.9914,100881.88682959,0
+WTMF.US,D,20200423,000000,29.9291,30.1372,29.9291,30.0585,23444.507016484,0
+WTMF.US,D,20200424,000000,30.1295,30.2244,29.9981,30.0202,5332.8483128074,0
+WTMF.US,D,20200427,000000,29.9617,30.0777,29.8793,29.9003,31978.315914468,0
+WTMF.US,D,20200428,000000,29.6626,30.0365,29.6626,29.8505,53759.241264821,0
+WTMF.US,D,20200429,000000,29.8083,29.8208,29.5955,29.6118,50949.40489582,0
+WTMF.US,D,20200430,000000,29.7287,29.8208,29.7287,29.7537,12842.433263367,0
+WTMF.US,D,20200501,000000,29.8284,29.9617,29.8284,29.9138,55986.041802244,0
+WTMF.US,D,20200504,000000,29.9531,30.1784,29.9531,30.0461,27418.329052822,0
+WTMF.US,D,20200505,000000,29.8793,30.187,29.8793,30.1621,15970.383994858,0
+WTMF.US,D,20200506,000000,30.0787,30.0787,29.9205,30.0202,67710.381306306,0
+WTMF.US,D,20200507,000000,29.9042,29.9042,29.7211,29.7469,10843.006270281,0
+WTMF.US,D,20200508,000000,29.6578,29.7287,29.5715,29.5955,18585.179754726,0
+WTMF.US,D,20200511,000000,29.7028,29.7211,29.5715,29.629,16230.090474398,0
+WTMF.US,D,20200512,000000,29.5715,29.7038,29.5379,29.5379,26309.622274705,0
+WTMF.US,D,20200513,000000,29.3538,29.77,29.3538,29.7652,20708.723499079,0
+WTMF.US,D,20200514,000000,29.8706,29.9042,29.6789,29.6789,34672.379515481,0
+WTMF.US,D,20200515,000000,29.6539,29.77,29.6204,29.6453,74085.184531004,0
+WTMF.US,D,20200518,000000,29.5379,29.5792,29.4047,29.4708,130494.68348463,0
+WTMF.US,D,20200519,000000,29.3289,29.396,29.2877,29.2954,65332.346071962,0
+WTMF.US,D,20200520,000000,29.1966,29.4459,29.1966,29.4085,35908.332038594,0
+WTMF.US,D,20200521,000000,29.5408,29.6367,29.3874,29.5753,8981.2550012878,0
+WTMF.US,D,20200522,000000,29.652,29.6626,29.5715,29.584,7071.525828444,0
+WTMF.US,D,20200526,000000,29.42,29.42,29.2704,29.3078,20118.386682132,0
+WTMF.US,D,20200527,000000,29.2954,29.4286,29.2954,29.3912,9787.4923855632,0
+WTMF.US,D,20200528,000000,29.2954,29.304,29.2129,29.2129,10008.607942441,0
+WTMF.US,D,20200529,000000,29.3375,29.3375,29.2292,29.2292,22506.851895574,0
+WTMF.US,D,20200601,000000,29.2877,29.2877,28.979,29.071,32644.79157883,0
+WTMF.US,D,20200602,000000,29.1333,29.1333,29.071,29.117,12665.123618701,0
+WTMF.US,D,20200603,000000,29.071,29.0787,28.8725,28.8956,34941.47297621,0
+WTMF.US,D,20200604,000000,28.9713,28.9713,28.838,28.8591,9451.6470586076,0
+WTMF.US,D,20200605,000000,28.8045,28.8045,28.676,28.7038,23499.785905704,0
+WTMF.US,D,20200608,000000,28.7374,28.7795,28.6463,28.6827,12726.66049538,0
+WTMF.US,D,20200609,000000,28.863,28.863,28.7374,28.746,16430.346073079,0
+WTMF.US,D,20200610,000000,28.8093,28.9042,28.7546,28.8793,28447.767989795,0
+WTMF.US,D,20200611,000000,29.0049,29.1209,28.9876,29.0518,7641.0026871948,0
+WTMF.US,D,20200612,000000,28.9962,29.0576,28.8956,28.9377,9283.7243951298,0
+WTMF.US,D,20200615,000000,29.0461,29.1362,29.0039,29.0336,12905.013137955,0
+WTMF.US,D,20200616,000000,28.9464,29.1122,28.8956,29.0748,485710.56762103,0
+WTMF.US,D,20200617,000000,29.163,29.163,29.0461,29.0959,9187.7685874282,0
+WTMF.US,D,20200618,000000,29.163,29.1793,29.0624,29.1765,7557.5628544108,0
+WTMF.US,D,20200619,000000,29.0049,29.2541,29.0049,29.2158,35378.489100416,0
+WTMF.US,D,20200622,000000,29.163,29.2369,29.1122,29.1122,17453.527022593,0
+WTMF.US,D,20200623,000000,29.2244,29.2292,29.1122,29.1122,24341.485218912,0
+WTMF.US,D,20200624,000000,29.1122,29.2129,29.0768,29.1784,12196.817557201,0
+WTMF.US,D,20200625,000000,29.1966,29.2541,29.1544,29.1669,15534.410868561,0
+WTMF.US,D,20200626,000000,29.2215,29.3951,29.2129,29.3289,5738.5744997196,0
+WTMF.US,D,20200629,000000,29.304,29.3548,29.2129,29.234,23513.344878531,0
+WTMF.US,D,20200630,000000,29.2369,29.3126,29.1544,29.1544,11722.253508242,0
+WTMF.US,D,20200701,000000,29.1544,29.1544,28.9128,28.9147,12861.207225744,0
+WTMF.US,D,20200702,000000,28.9531,29.0537,28.9205,29.0537,23532.118840908,0
+WTMF.US,D,20200706,000000,28.9205,29.0298,28.9205,29.0173,12381.428187236,0
+WTMF.US,D,20200707,000000,29.163,29.163,29.0125,29.0614,10599.987757297,0
+WTMF.US,D,20200708,000000,29.2043,29.2043,28.9972,29.0259,17970.853985854,0
+WTMF.US,D,20200709,000000,28.9876,29.0029,28.9042,28.9646,11398.924156204,0
+WTMF.US,D,20200710,000000,29.0116,29.0298,28.9627,29.0173,6281.9764107254,0
+WTMF.US,D,20200713,000000,29.2369,29.2618,29.1122,29.1918,20352.018213927,0
+WTMF.US,D,20200714,000000,29.1372,29.304,29.1372,29.2954,8155.2006567262,0
+WTMF.US,D,20200715,000000,29.1851,29.2091,29.0624,29.1458,18153.378620069,0
+WTMF.US,D,20200716,000000,29.1793,29.1793,29.0499,29.1036,23114.919676988,0
+WTMF.US,D,20200717,000000,29.163,29.163,29.0298,29.1458,12803.842340705,0
+WTMF.US,D,20200720,000000,29.2369,29.2445,29.117,29.1793,11487.578978537,0
+WTMF.US,D,20200721,000000,29.2752,29.396,29.2752,29.396,3028.8659300592,0
+WTMF.US,D,20200722,000000,29.3817,29.4957,29.3817,29.4957,11196.582561703,0
+WTMF.US,D,20200723,000000,29.5293,29.5427,29.4123,29.42,7329.1463121646,0
+WTMF.US,D,20200724,000000,29.5878,29.5878,29.4286,29.5207,9894.9211702726,0
+WTMF.US,D,20200727,000000,29.4286,29.6875,29.4286,29.6501,9273.2944160318,0
+WTMF.US,D,20200728,000000,29.6626,29.77,29.6539,29.77,11690.963570948,0
+WTMF.US,D,20200729,000000,29.7374,29.7374,29.5955,29.6501,12895.626156767,0
+WTMF.US,D,20200730,000000,29.4957,29.5542,29.4794,29.4957,8749.7094653122,0
+WTMF.US,D,20200731,000000,29.4286,29.5955,29.4286,29.5542,12873.723200661,0
+WTMF.US,D,20200803,000000,29.4794,29.4794,29.4162,29.4708,3805.8993728602,0
+WTMF.US,D,20200804,000000,29.4584,29.6041,29.4286,29.6041,22099.039712842,0
+WTMF.US,D,20200805,000000,29.7872,29.7872,29.6041,29.629,47026.689757062,0
+WTMF.US,D,20200806,000000,29.5792,29.584,29.512,29.5207,6561.4998505518,0
+WTMF.US,D,20200807,000000,29.4794,29.4794,29.3711,29.4622,7630.5727080968,0
+WTMF.US,D,20200810,000000,29.512,29.512,29.3538,29.3606,7696.2815764142,0
+WTMF.US,D,20200811,000000,29.2954,29.2954,29.188,29.1956,8426.3801132742,0
+WTMF.US,D,20200812,000000,29.2618,29.2618,29.188,29.2369,8672.527619987,0
+WTMF.US,D,20200813,000000,29.188,29.1976,29.0537,29.0537,11325.914302518,0
+WTMF.US,D,20200814,000000,29.2704,29.2704,29.1793,29.2196,4785.2744101624,0
+WTMF.US,D,20200817,000000,29.2791,29.3375,29.2724,29.3375,4569.3738428338,0
+WTMF.US,D,20200818,000000,29.4794,29.5878,29.3999,29.5792,311409.97192481,0
+WTMF.US,D,20200819,000000,29.4267,29.4267,29.2541,29.3462,34793.367273018,0
+WTMF.US,D,20200820,000000,29.4123,29.4162,29.3385,29.4133,3399.1301880382,0
+WTMF.US,D,20200821,000000,29.3126,29.3711,29.2829,29.3711,7303.0713644196,0
+WTMF.US,D,20200824,000000,29.373,29.373,29.1707,29.1707,24196.50850945,0
+WTMF.US,D,20200825,000000,29.1755,29.258,29.1535,29.258,9407.841146396,0
+WTMF.US,D,20200826,000000,29.2877,29.304,29.2292,29.2752,10788.770378971,0
+WTMF.US,D,20200827,000000,29.3538,29.3538,29.14,29.2129,17030.069871214,0
+WTMF.US,D,20200828,000000,29.3462,29.4123,29.3107,29.4123,20559.574797978,0
+WTMF.US,D,20200831,000000,29.4536,29.4957,29.3548,29.4123,9470.421020984,0
+WTMF.US,D,20200901,000000,29.4373,29.5197,29.3874,29.4037,54204.601372306,0
+WTMF.US,D,20200902,000000,29.3337,29.3567,29.304,29.304,22335.800238367,0
+WTMF.US,D,20200903,000000,29.3375,29.3375,29.1832,29.2177,11778.575395371,0
+WTMF.US,D,20200904,000000,29.2455,29.2455,29.0959,29.1458,13163.676619586,0
+WTMF.US,D,20200908,000000,28.9962,28.9962,28.838,28.9128,18518.427888499,0
+WTMF.US,D,20200909,000000,28.979,29.0691,28.979,29.0384,4637.1687069708,0
+WTMF.US,D,20200910,000000,29.188,29.188,28.8793,28.884,8825.8483127276,0
+WTMF.US,D,20200911,000000,29.071,29.071,28.979,29.0394,77661.624363708,0
+WTMF.US,D,20200914,000000,29.1209,29.1458,29.071,29.0787,5996.1949834402,0
+WTMF.US,D,20200915,000000,29.1669,29.2043,29.0787,29.2043,15411.337115205,0
+WTMF.US,D,20200916,000000,29.2752,29.304,29.2225,29.2628,14383.984174052,0
+WTMF.US,D,20200917,000000,29.2647,29.3606,29.1544,29.1544,316529.0056661,0
+WTMF.US,D,20200918,000000,29.4373,29.5044,29.3328,29.3922,15551.098835118,0
+WTMF.US,D,20200921,000000,29.2215,29.2215,29.0959,29.1439,19972.36697476,0
+WTMF.US,D,20200922,000000,29.0537,29.1793,29.0537,29.1793,6935.93610017,0
+WTMF.US,D,20200923,000000,29.1707,29.1707,28.8869,28.9876,14066.912809473,0
+WTMF.US,D,20200924,000000,28.9435,29.0873,28.8793,29.0787,427387.16750293,0
+WTMF.US,D,20200925,000000,28.9751,29.0787,28.9473,29.0624,28788.8283063,0
+WTMF.US,D,20200928,000000,29.0212,29.0959,28.9876,29.0576,12407.503134981,0
+WTMF.US,D,20200929,000000,29.1209,29.1209,28.9713,29.0202,15418.638100573,0
+WTMF.US,D,20200930,000000,28.9205,29.2369,28.9205,29.165,12021.593908355,0
+WTMF.US,D,20201001,000000,29.0384,29.0585,28.9665,29.0049,5143.0226932238,0
+WTMF.US,D,20201002,000000,28.8773,29.0259,28.8773,28.9464,38609.696624976,0
+WTMF.US,D,20201005,000000,28.9205,29.2292,28.9205,29.163,9615.3977304462,0
+WTMF.US,D,20201006,000000,29.2791,29.3088,29.1707,29.1956,8316.8653327452,0
+WTMF.US,D,20201007,000000,29.3251,29.3538,29.304,29.3538,9610.1827408972,0
+WTMF.US,D,20201008,000000,29.4478,29.4622,29.2877,29.4536,12291.730366993,0
+WTMF.US,D,20201009,000000,29.4679,29.5878,29.4536,29.4871,19145.269632289,0
+WTMF.US,D,20201012,000000,29.4459,29.4641,29.3212,29.3289,7868.3762315312,0
+WTMF.US,D,20201013,000000,29.3289,29.3347,29.2618,29.2954,6447.8130783836,0
+WTMF.US,D,20201014,000000,29.4104,29.4871,29.3462,29.4708,8008.1379514444,0
+WTMF.US,D,20201015,000000,29.3126,29.4459,29.2618,29.4459,5923.1851297542,0
+WTMF.US,D,20201016,000000,29.4373,29.5044,29.4047,29.4047,29791.149297617,0
+WTMF.US,D,20201019,000000,29.6702,29.6702,29.4957,29.5044,29111.114660428,0
+WTMF.US,D,20201020,000000,29.6022,29.6789,29.5629,29.6041,40355.675125982,0
+WTMF.US,D,20201021,000000,29.6961,29.7872,29.6741,29.6741,7157.0516570476,0
+WTMF.US,D,20201022,000000,29.7287,29.7623,29.6827,29.7038,9456.8620481566,0
+WTMF.US,D,20201023,000000,29.6961,29.7479,29.6626,29.7479,6157.8596594592,0
+WTMF.US,D,20201026,000000,30.1046,30.1046,29.5379,29.6041,22848.955209989,0
+WTMF.US,D,20201027,000000,29.5792,29.7038,29.5638,29.6204,20094.397730207,0
+WTMF.US,D,20201028,000000,29.3625,29.3625,29.1707,29.2359,31510.009852968,0
+WTMF.US,D,20201029,000000,29.1544,29.1544,29.0298,29.0384,23935.759032,0
+WTMF.US,D,20201030,000000,29.0298,29.1036,28.9464,28.9962,21360.597192704,0
+WTMF.US,D,20201102,000000,29.0585,29.163,29.0585,29.1074,24138.100626501,0
+WTMF.US,D,20201103,000000,29.2541,29.3538,29.2129,29.2455,5431.9331142384,0
+WTMF.US,D,20201104,000000,29.2215,29.2963,29.1966,29.2963,8669.3986262576,0
+WTMF.US,D,20201105,000000,29.3538,29.5207,29.3538,29.4459,16843.37324536,0
+WTMF.US,D,20201106,000000,29.4459,29.5456,29.4373,29.5427,13326.384293515,0
+WTMF.US,D,20201109,000000,29.42,29.4286,29.3874,29.4047,18397.440130962,0
+WTMF.US,D,20201110,000000,29.3797,29.5686,29.3797,29.5542,45034.563749344,0
+WTMF.US,D,20201111,000000,29.5082,29.5082,29.42,29.491,7768.2484321904,0
+WTMF.US,D,20201112,000000,29.4459,29.4842,29.3462,29.3538,4579.8038219318,0
+WTMF.US,D,20201113,000000,29.466,29.5456,29.4536,29.5245,11920.423111104,0
+WTMF.US,D,20201116,000000,29.6539,29.746,29.6242,29.746,7604.4977603518,0
+WTMF.US,D,20201117,000000,29.7949,29.8457,29.6539,29.6875,74545.146609226,0
+WTMF.US,D,20201118,000000,29.6875,29.8869,29.6875,29.7546,15009.782919932,0
+WTMF.US,D,20201119,000000,29.8035,29.862,29.7124,29.8486,8450.3690651996,0
+WTMF.US,D,20201120,000000,29.9703,29.9703,29.8572,29.9492,18709.296505992,0
+WTMF.US,D,20201123,000000,29.9377,29.9953,29.8956,29.979,25338.591220681,0
+WTMF.US,D,20201124,000000,29.9387,29.9981,29.9205,29.9291,34719.314421422,0
+WTMF.US,D,20201125,000000,29.9368,29.9368,29.8284,29.8869,22216.89847665,0
+WTMF.US,D,20201127,000000,29.931,30.0451,29.931,30.025,9844.8572706022,0
+WTMF.US,D,20201130,000000,30.071,30.071,29.7987,29.7987,19247.483427449,0
+WTMF.US,D,20201201,000000,29.6789,29.862,29.6789,29.7997,46735.693340228,0
+WTMF.US,D,20201202,000000,29.7623,29.9617,29.7498,29.8793,18657.146610502,0
+WTMF.US,D,20201203,000000,29.8706,29.9953,29.8706,29.8956,17363.82920235,0
+WTMF.US,D,20201204,000000,29.9866,30.001,29.9071,29.9253,13226.256494174,0
+WTMF.US,D,20201207,000000,29.6702,29.9828,29.6702,29.8946,28405.005075493,0
+WTMF.US,D,20201208,000000,29.7211,29.8706,29.7211,29.8083,61046.667660594,0
+WTMF.US,D,20201209,000000,29.6539,29.9608,29.6539,29.9579,6145.3436845416,0
+WTMF.US,D,20201210,000000,30.0432,30.1659,30.0288,30.1189,14369.382203315,0
+WTMF.US,D,20201211,000000,30.0538,30.187,30.0202,30.1295,9927.2541054764,0
+WTMF.US,D,20201214,000000,30.1295,30.1295,29.9953,30.0931,68188.074348995,0
+WTMF.US,D,20201215,000000,30.0873,30.2618,30.0873,30.258,11605.437742345,0
+WTMF.US,D,20201216,000000,30.2206,30.3203,30.2158,30.2618,14072.127799022,0
+WTMF.US,D,20201217,000000,30.3366,30.6118,30.3366,30.512,25814.19826755,0
+WTMF.US,D,20201218,000000,30.5197,30.5868,30.512,30.5782,9503.7969540976,0
+WTMF.US,D,20201221,000000,29.3481,30.4977,29.3481,30.4862,36250.435353009,0
+WTMF.US,D,20201222,000000,30.4363,30.4363,30.3021,30.305,19060.786801595,0
+WTMF.US,D,20201223,000000,30.4449,30.6367,30.4449,30.607,22218.984472469,0
+WTMF.US,D,20201224,000000,30.5955,30.6702,30.5744,30.6549,7841.2582858764,0
+WTMF.US,D,20201228,000000,30.6702,30.7009,30.5619,30.5916,11523.04090747,0
+WTMF.US,D,20201229,000000,30.6376,30.7795,30.629,30.7623,20654.487607769,0
+WTMF.US,D,20201230,000000,30.7297,30.9991,30.7297,30.9761,25300.000298019,0
+WTMF.US,D,20201231,000000,30.9636,31.0979,30.9636,31.0394,59594.814570152,0
+WTMF.US,D,20210104,000000,31.0806,31.2982,30.9886,31.0518,23372.540160708,0
+WTMF.US,D,20210105,000000,31.3155,31.5408,31.3155,31.5322,32244.280381467,0
+WTMF.US,D,20210106,000000,31.4152,31.5408,31.4152,31.5322,91100.652431481,0
+WTMF.US,D,20210107,000000,31.3567,31.4996,31.3232,31.4507,55649.153477379,0
+WTMF.US,D,20210108,000000,31.5073,31.5418,31.4488,31.5331,16821.470289254,0
+WTMF.US,D,20210111,000000,31.3817,31.4152,31.3155,31.3778,8117.6527319734,0
+WTMF.US,D,20210112,000000,31.5494,31.8678,31.5092,31.7757,43415.830993335,0
+WTMF.US,D,20210113,000000,31.7757,31.8419,31.6664,31.7038,34968.590921865,0
+WTMF.US,D,20210114,000000,31.6837,32.0681,31.6837,32.001,67428.77187066,0
+WTMF.US,D,20210115,000000,31.8006,31.8419,31.675,31.7172,25921.627052259,0
+WTMF.US,D,20210119,000000,31.6242,31.909,31.6242,31.7412,25517.986861167,0
+WTMF.US,D,20210120,000000,31.6875,31.8754,31.6875,31.8256,34315.67423033,0
+WTMF.US,D,20210121,000000,31.7843,31.8591,31.7498,31.8083,26723.692444896,0
+WTMF.US,D,20210122,000000,31.5494,31.5494,31.374,31.374,18001.100925238,0
+WTMF.US,D,20210125,000000,31.3567,31.6079,31.3567,31.5907,11625.254702631,0
+WTMF.US,D,20210126,000000,31.6079,31.7757,31.6079,31.7757,13096.924753359,0
+WTMF.US,D,20210127,000000,31.6501,31.6904,31.5073,31.5657,14687.496565804,0
+WTMF.US,D,20210128,000000,31.6837,31.792,31.491,31.4996,81036.765599821,0
+WTMF.US,D,20210129,000000,31.6664,31.7498,31.5916,31.6166,27321.330247211,0
+WTMF.US,D,20210201,000000,31.6837,31.7335,31.5581,31.6961,35795.688264336,0
+WTMF.US,D,20210202,000000,31.7124,31.7671,31.6664,31.7585,10344.453269396,0
+WTMF.US,D,20210203,000000,31.7335,31.8083,31.7335,31.8083,35406.650043981,0
+WTMF.US,D,20210204,000000,31.6242,31.9013,31.6242,31.8591,44285.691250108,0
+WTMF.US,D,20210205,000000,31.8927,32.0998,31.8927,32.0423,16680.665571431,0
+WTMF.US,D,20210208,000000,32.2273,32.2944,32.1755,32.2647,18104.357718308,0
+WTMF.US,D,20210209,000000,32.2273,32.4075,32.2273,32.3107,59849.306060144,0
+WTMF.US,D,20210210,000000,32.2772,32.2982,32.1851,32.1851,4430.6551208304,0
+WTMF.US,D,20210211,000000,32.21,32.3318,32.21,32.2944,40031.302776034,0
+WTMF.US,D,20210212,000000,32.1937,32.4277,32.1937,32.3692,17757.039414345,0
+WTMF.US,D,20210216,000000,32.4536,32.7038,32.4536,32.6453,23120.134666537,0
+WTMF.US,D,20210217,000000,32.4862,32.7038,32.4862,32.6626,42081.836666701,0
+WTMF.US,D,20210218,000000,32.6875,32.8131,32.6875,32.746,58067.865630205,0
+WTMF.US,D,20210219,000000,32.8294,33.0058,32.8294,32.9214,21348.081217786,0
+WTMF.US,D,20210222,000000,32.9387,33.3155,32.9387,33.2647,31255.518362977,0
+WTMF.US,D,20210223,000000,33.1726,33.3232,33.1353,33.3155,14854.376231372,0
+WTMF.US,D,20210224,000000,33.2647,33.6079,33.2647,33.6079,13813.464317391,0
+WTMF.US,D,20210225,000000,33.4823,33.4823,33.2982,33.3567,21778.839354534,0
+WTMF.US,D,20210226,000000,33.1055,33.1055,32.955,32.955,12172.828605276,0
+WTMF.US,D,20210301,000000,33.164,33.164,32.8716,32.8965,17134.369662194,0
+WTMF.US,D,20210302,000000,32.9761,33.1477,32.863,32.863,11210.14153453,0
+WTMF.US,D,20210303,000000,33.0892,33.0892,32.9761,33.0221,15515.636906185,0
+WTMF.US,D,20210304,000000,32.9138,33.3069,32.9138,33.072,68387.286949766,0
+WTMF.US,D,20210305,000000,33.3155,33.4325,33.1976,33.4325,16034.006867355,0
+WTMF.US,D,20210308,000000,33.2436,33.257,33.1813,33.1995,5085.6578081848,0
+WTMF.US,D,20210309,000000,33.0979,33.1899,33.0806,33.0806,12911.271125414,0
+WTMF.US,D,20210310,000000,33.1726,33.2148,33.0557,33.1477,200030.31113308,0
+WTMF.US,D,20210311,000000,33.3203,33.5657,33.3203,33.5657,9784.3633918338,0
+WTMF.US,D,20210312,000000,33.374,33.5245,33.3615,33.5245,53378.547027744,0
+WTMF.US,D,20210315,000000,33.2235,33.466,33.2235,33.4325,13081.279784712,0
+WTMF.US,D,20210316,000000,33.3155,33.4325,33.3069,33.4075,18086.626753842,0
+WTMF.US,D,20210317,000000,33.3193,33.3989,33.2436,33.3989,13670.573603749,0
+WTMF.US,D,20210318,000000,33.165,33.1726,32.7124,32.7297,20114.214690493,0
+WTMF.US,D,20210319,000000,32.8217,32.9636,32.6712,32.9272,10684.470587991,0
+WTMF.US,D,20210322,000000,33.0221,33.0221,32.8294,32.8553,27632.143624331,0
+WTMF.US,D,20210323,000000,32.6789,32.746,32.4785,32.4785,33396.793071796,0
+WTMF.US,D,20210324,000000,32.7211,32.7882,32.6376,32.6875,6494.7479843246,0
+WTMF.US,D,20210325,000000,32.5533,32.5533,32.3107,32.3865,34163.396535499,0
+WTMF.US,D,20210326,000000,32.537,32.7124,32.537,32.7124,15405.079127746,0
+WTMF.US,D,20210329,000000,32.6789,32.7191,32.5456,32.6453,15207.952522794,0
+WTMF.US,D,20210330,000000,32.5283,32.5619,32.3865,32.4027,18502.782919852,0
+WTMF.US,D,20210331,000000,32.4536,32.7546,32.4363,32.6108,7545.0468794932,0
+WTMF.US,D,20210401,000000,32.6539,32.7297,32.537,32.6204,16241.563451406,0
+WTMF.US,D,20210405,000000,32.7546,32.7546,32.4785,32.5283,12311.547327279,0
+WTMF.US,D,20210406,000000,32.7297,32.746,32.5619,32.5705,7745.3024781748,0
+WTMF.US,D,20210407,000000,32.5197,32.6041,32.4536,32.5974,37066.059718472,0
+WTMF.US,D,20210408,000000,32.6578,32.7546,32.6578,32.7335,6310.13735429,0
+WTMF.US,D,20210409,000000,32.746,32.7958,32.7211,32.723,30914.458046472,0
+WTMF.US,D,20210412,000000,32.6712,32.7038,32.6051,32.6051,6149.5156761808,0
+WTMF.US,D,20210413,000000,32.6204,32.7757,32.6204,32.7124,9650.8596593794,0
+WTMF.US,D,20210414,000000,32.9675,33.1976,32.9675,33.1976,8606.8187516696,0
+WTMF.US,D,20210415,000000,33.0643,33.257,33.0643,33.257,35194.921468291,0
+WTMF.US,D,20210416,000000,33.2235,33.2398,33.1794,33.2311,9881.3621974452,0
+WTMF.US,D,20210419,000000,33.2781,33.3232,33.2311,33.3232,102968.9256471,0
+WTMF.US,D,20210420,000000,33.4238,33.4325,33.2235,33.3155,12091.474768311,0
+WTMF.US,D,20210421,000000,33.257,33.3654,33.142,33.2819,5428.804120509,0
+WTMF.US,D,20210422,000000,33.3567,33.5494,33.3567,33.5159,42936.051954827,0
+WTMF.US,D,20210423,000000,33.4238,33.6578,33.4238,33.6578,17948.951029748,0
+WTMF.US,D,20210426,000000,33.7575,33.909,33.7172,33.9013,10956.693042449,0
+WTMF.US,D,20210427,000000,33.8927,34.1017,33.8927,34.1017,15061.932815422,0
+WTMF.US,D,20210428,000000,34.0269,34.1516,33.9339,33.9339,17677.7715732,0
+WTMF.US,D,20210429,000000,34.1017,34.1103,33.9262,34.0346,15419.681098483,0
+WTMF.US,D,20210430,000000,33.8927,34.0595,33.8553,34.0595,7367.7372348272,0
+WTMF.US,D,20210503,000000,34.4948,34.4948,34.0432,34.1353,29795.321289257,0
+WTMF.US,D,20210504,000000,34.211,34.2695,34.1228,34.1937,40394.266048644,0
+WTMF.US,D,20210505,000000,34.2273,34.42,34.2273,34.3443,10729.319498113,0
+WTMF.US,D,20210506,000000,34.4536,34.5888,34.4449,34.5888,8449.3260672898,0
+WTMF.US,D,20210507,000000,34.6041,34.8045,34.5619,34.7431,11571.018811321,0
+WTMF.US,D,20210510,000000,34.9636,34.9636,34.6377,34.6501,21546.250820648,0
+WTMF.US,D,20210511,000000,34.629,34.9301,34.629,34.8889,15078.620781979,0
+WTMF.US,D,20210512,000000,34.8917,35.0471,34.8572,34.9052,20821.367273337,0
+WTMF.US,D,20210513,000000,34.5284,34.6041,34.211,34.2695,10230.766497228,0
+WTMF.US,D,20210514,000000,34.3443,34.3615,34.2187,34.2187,9013.5879364916,0
+WTMF.US,D,20210517,000000,34.4028,34.4028,34.328,34.3519,10033.639892276,0
+WTMF.US,D,20210518,000000,34.4536,34.5792,34.303,34.5792,38566.933710675,0
+WTMF.US,D,20210519,000000,34.1353,34.1353,33.8754,34.001,14001.203941155,0
+WTMF.US,D,20210520,000000,34.0183,34.0183,33.8179,33.8841,9205.4995518948,0
+WTMF.US,D,20210521,000000,33.9176,33.9301,33.8553,33.9301,6824.3353238214,0
+WTMF.US,D,20210524,000000,33.9425,34.0097,33.8841,33.9972,24962.068975243,0
+WTMF.US,D,20210525,000000,33.8754,33.8754,33.8342,33.8505,7554.4338606814,0
+WTMF.US,D,20210526,000000,33.8256,33.8476,33.677,33.8428,174953.51238776,0
+WTMF.US,D,20210527,000000,34.001,34.2609,33.9934,34.2522,40241.988353813,0
+WTMF.US,D,20210528,000000,34.1487,34.1851,34.0854,34.1007,15614.721707616,0
+WTMF.US,D,20210601,000000,34.3443,34.6041,34.3443,34.4881,58129.402506883,0
+WTMF.US,D,20210602,000000,34.42,34.5533,34.3107,34.3107,10049.284860923,0
+WTMF.US,D,20210603,000000,34.3951,34.4114,34.2522,34.3193,10943.134069622,0
+WTMF.US,D,20210604,000000,34.3692,34.5705,34.3692,34.5284,22323.284263449,0
+WTMF.US,D,20210607,000000,34.561,34.561,34.3759,34.3951,20104.827709305,0
+WTMF.US,D,20210608,000000,35.6041,35.6041,34.4066,34.5284,19738.735442965,0
+WTMF.US,D,20210609,000000,34.5284,34.5657,34.42,34.4277,40860.486114325,0
+WTMF.US,D,20210610,000000,34.7633,34.7633,34.4785,34.5245,3909.1561659304,0
+WTMF.US,D,20210611,000000,34.4612,34.4948,34.3356,34.4401,50096.232605604,0
+WTMF.US,D,20210614,000000,34.211,34.3778,34.211,34.3193,48726.776350036,0
+WTMF.US,D,20210615,000000,34.1774,34.629,33.5581,34.5619,10211.992534852,0
+WTMF.US,D,20210616,000000,34.4977,34.746,33.8754,34.4449,17120.810689367,0
+WTMF.US,D,20210617,000000,34.3289,34.3615,33.9761,34.2695,31626.825618865,0
+WTMF.US,D,20210618,000000,33.6702,34.001,33.6702,34.001,8097.8357716872,0
+WTMF.US,D,20210621,000000,33.5744,34.1937,33.5744,33.9301,21272.985368281,0
+WTMF.US,D,20210622,000000,34.0873,34.211,33.9512,34.0854,4319.0543444818,0
+WTMF.US,D,20210623,000000,34.3778,34.3932,33.9512,34.2484,11042.218871053,0
+WTMF.US,D,20210624,000000,33.9013,34.3529,33.8927,34.2436,8534.8518958934,0
+WTMF.US,D,20210625,000000,34.3481,34.4028,34.3107,34.3404,10145.240668625,0
+WTMF.US,D,20210628,000000,34.4948,34.4948,34.1276,34.3567,11058.906837609,0
+WTMF.US,D,20210629,000000,34.4986,35.909,34.4238,34.629,103797.06598748,0
+WTMF.US,D,20210630,000000,34.629,34.6875,34.2359,34.6626,49506.938786567,0
+WTMF.US,D,20210701,000000,34.8342,34.838,34.3778,34.5092,38054.821736963,0
+WTMF.US,D,20210702,000000,34.2609,34.8294,34.2609,34.537,16988.349954822,0
+WTMF.US,D,20210706,000000,34.8889,37.0643,33.9339,34.3443,148585.48223011,0
+WTMF.US,D,20210707,000000,34.2484,34.2772,34.0097,34.1669,10210.949536942,0
+WTMF.US,D,20210708,000000,33.9339,34.0518,33.7671,33.9425,73101.637502062,0
+WTMF.US,D,20210709,000000,34.2858,34.4277,34.0873,34.4028,10254.755449154,0
+WTMF.US,D,20210712,000000,34.5121,34.5121,33.9934,34.0595,8519.2069272464,0
+WTMF.US,D,20210713,000000,34.1516,34.4785,34.1516,34.3261,13487.005971624,0
+WTMF.US,D,20210714,000000,34.328,34.5955,34.119,34.2474,15069.23380079,0
+WTMF.US,D,20210715,000000,34.1947,34.3529,33.6501,34.0538,10434.151089639,0
+WTMF.US,D,20210716,000000,34.1103,34.6377,34.0854,34.1937,10497.773962137,0
+WTMF.US,D,20210719,000000,34.1103,34.1103,33.1429,33.2311,30370.013137556,0
+WTMF.US,D,20210720,000000,33.7498,33.8927,33.6329,33.8467,7308.2863539686,0
+WTMF.US,D,20210721,000000,33.9013,34.2436,33.6837,34.1899,6716.906539112,0
+WTMF.US,D,20210722,000000,34.0854,34.537,34.0854,34.42,24851.511196805,0
+WTMF.US,D,20210723,000000,34.6453,34.6453,34.0346,34.5197,12350.138249942,0
+WTMF.US,D,20210726,000000,34.4699,34.654,34.3951,34.5197,14838.731262725,0
+WTMF.US,D,20210727,000000,34.4699,34.4699,34.0768,34.2398,12189.516571833,0
+WTMF.US,D,20210728,000000,34.3213,34.4699,34.2944,34.444,7375.0382201958,0
+WTMF.US,D,20210729,000000,34.7211,34.7374,34.6041,34.6866,2639.8277097038,0
+WTMF.US,D,20210730,000000,34.7124,34.7124,34.5216,34.5216,5832.4443116016,0
+WTMF.US,D,20210802,000000,34.7968,34.7968,34.1774,34.4028,10487.343983039,0
+WTMF.US,D,20210803,000000,34.4152,34.5456,34.1774,34.1774,19685.542549565,0
+WTMF.US,D,20210804,000000,34.328,34.4478,34.1353,34.3615,22260.704388861,0
+WTMF.US,D,20210805,000000,34.537,34.5955,34.4028,34.4958,18541.373842515,0
+WTMF.US,D,20210806,000000,34.4785,34.5868,34.3692,34.3999,17403.463122923,0
+WTMF.US,D,20210809,000000,34.2561,34.4363,34.1937,34.2024,15788.902358552,0
+WTMF.US,D,20210810,000000,34.5015,34.5792,34.3443,34.3443,6583.4028066576,0
+WTMF.US,D,20210811,000000,34.5705,34.654,34.4449,34.5197,9481.8939979918,0
+WTMF.US,D,20210812,000000,34.5408,34.6875,34.5034,34.5408,11250.818453013,0
+WTMF.US,D,20210813,000000,34.5619,34.7882,34.5389,34.676,8136.4266943498,0
+WTMF.US,D,20210816,000000,34.5121,34.8131,34.5034,34.8131,55363.372050094,0
+WTMF.US,D,20210817,000000,34.654,34.654,34.3107,34.3529,11145.475664123,0
+WTMF.US,D,20210818,000000,34.537,34.5705,34.3865,34.466,16365.680202672,0
+WTMF.US,D,20210819,000000,34.119,34.2436,34.0681,34.2215,6123.4407284358,0
+WTMF.US,D,20210820,000000,34.3107,34.3107,34.1017,34.2187,8980.212003378,0
+WTMF.US,D,20210823,000000,34.629,34.629,34.3692,34.4622,10906.629142779,0
+WTMF.US,D,20210824,000000,34.537,34.5792,34.4363,34.5034,5309.9023587918,0
+WTMF.US,D,20210825,000000,34.5073,34.629,34.42,34.6194,7752.6034635434,0
+WTMF.US,D,20210826,000000,34.6453,34.6453,34.4363,34.4737,9917.8671242882,0
+WTMF.US,D,20210827,000000,34.7709,34.8294,34.654,34.7508,4413.9671542736,0
+WTMF.US,D,20210830,000000,34.8716,34.8716,34.654,34.7086,8286.618393361,0
+WTMF.US,D,20210831,000000,34.9473,34.9473,34.7019,34.8217,11111.056733099,0
+WTMF.US,D,20210901,000000,34.7738,34.8889,34.5955,34.6204,38648.287547639,0
+WTMF.US,D,20210902,000000,34.8131,34.9119,34.746,34.746,5016.819946138,0
+WTMF.US,D,20210903,000000,34.838,35.0058,34.838,34.8534,5915.8841443856,0
+WTMF.US,D,20210907,000000,34.6961,34.8371,34.6377,34.6377,7726.5285157984,0
+WTMF.US,D,20210908,000000,34.6118,34.7968,34.5792,34.7096,9443.3030753292,0
+WTMF.US,D,20210909,000000,34.7335,34.8965,34.7335,34.8965,4598.5777843082,0
+WTMF.US,D,20210910,000000,34.838,34.838,34.5888,34.5888,7950.7730664054,0
+WTMF.US,D,20210913,000000,34.7968,34.7968,34.629,34.6607,5231.6775155568,0
+WTMF.US,D,20210914,000000,34.8553,34.8553,34.4871,34.5705,5919.013138115,0
+WTMF.US,D,20210915,000000,34.6453,34.8428,34.6453,34.7911,7811.0113464922,0
+WTMF.US,D,20210916,000000,34.5983,34.7709,34.5983,34.7048,5468.4380410814,0
+WTMF.US,D,20210917,000000,34.7211,34.7546,34.4612,34.4612,18612.297700381,0
+WTMF.US,D,20210920,000000,34.3107,34.4277,34.211,34.2839,11320.699312969,0
+WTMF.US,D,20210921,000000,34.3318,34.3682,34.1851,34.257,8898.8581664136,0
+WTMF.US,D,20210922,000000,34.4363,34.5034,34.4277,34.4718,4772.7584352448,0
+WTMF.US,D,20210923,000000,34.6204,34.746,34.514,34.6712,5740.6604955392,0
+WTMF.US,D,20210924,000000,34.5073,34.629,34.4785,34.5677,13247.11645237,0
+WTMF.US,D,20210927,000000,34.5811,34.7546,34.5811,34.6933,8086.3627946794,0
+WTMF.US,D,20210928,000000,34.5868,34.5868,34.3529,34.3692,14171.212600453,0
+WTMF.US,D,20210929,000000,34.2858,34.4449,34.2609,34.2772,11990.303971061,0
+WTMF.US,D,20210930,000000,34.4075,34.8965,34.1861,34.303,20377.050163763,0
+WTMF.US,D,20211001,000000,34.2944,34.7546,34.2551,34.7546,19232.881456712,0
+WTMF.US,D,20211004,000000,34.4008,34.4008,33.8505,33.8505,27263.965362172,0
+WTMF.US,D,20211005,000000,34.1161,34.3865,34.1161,34.3865,17027.983875395,0
+WTMF.US,D,20211006,000000,34.0518,34.1439,33.9425,34.0595,12058.098835198,0
+WTMF.US,D,20211007,000000,34.2187,34.3778,34.1688,34.2867,26114.581665572,0
+WTMF.US,D,20211008,000000,36.165,36.165,34.1611,34.3241,117744.03403732,0
+WTMF.US,D,20211011,000000,34.1803,34.6214,34.1228,34.1803,31206.497461216,0
+WTMF.US,D,20211012,000000,34.2474,34.4008,34.1899,34.1995,22218.984472469,0
+WTMF.US,D,20211013,000000,34.4775,34.5063,34.142,34.4775,50481.09883432,0
+WTMF.US,D,20211014,000000,34.7556,35.9732,34.4775,34.6981,56163.35144691,0
+WTMF.US,D,20211015,000000,34.9176,35.1007,34.6214,34.861,49203.426394815,0
+WTMF.US,D,20211018,000000,34.8131,34.9761,34.5159,34.8515,37627.192593945,0
+WTMF.US,D,20211019,000000,34.7076,34.8802,34.5351,34.5638,53250.258284839,0
+WTMF.US,D,20211020,000000,34.7939,34.9857,34.7652,34.7652,27909.581068338,0
+WTMF.US,D,20211021,000000,34.7652,34.7748,34.4488,34.7026,18400.569124692,0
+WTMF.US,D,20211022,000000,34.8131,34.8361,34.6406,34.8227,16799.567333149,0
+WTMF.US,D,20211025,000000,34.5542,34.9282,34.5542,34.9282,11313.398327601,0
+WTMF.US,D,20211026,000000,34.6981,34.9435,34.6118,34.6405,25913.283068981,0
+WTMF.US,D,20211027,000000,34.9761,34.9761,34.5734,34.5734,4295.0653925564,0
+WTMF.US,D,20211028,000000,34.7076,34.9617,34.6693,34.8035,12646.349656325,0
+WTMF.US,D,20211029,000000,34.7556,34.8706,34.4871,34.7843,17954.166019297,0
+WTMF.US,D,20211101,000000,35.0528,35.0528,34.7843,34.9569,31273.249327443,0
+WTMF.US,D,20211102,000000,34.9953,35.0719,34.9569,34.9569,11096.454762362,0
+WTMF.US,D,20211103,000000,34.7939,35.048,34.7556,34.9473,115246.05404335,0
+WTMF.US,D,20211104,000000,34.9953,34.9953,34.6885,34.7652,26437.91101761,0
+WTMF.US,D,20211105,000000,35.024,35.4363,34.8227,34.8419,21252.125410085,0
+WTMF.US,D,20211108,000000,34.909,35.1391,34.909,35.1285,17688.201552298,0
+WTMF.US,D,20211109,000000,35.0049,35.1832,34.8515,35.0049,74090.399520553,0
+WTMF.US,D,20211110,000000,34.9953,35.1391,34.7854,34.7929,41996.310838097,0
+WTMF.US,D,20211111,000000,34.909,35.1295,34.909,35.1151,5242.1074946548,0
+WTMF.US,D,20211112,000000,35.4267,35.4267,35.1343,35.3692,58486.107792035,0
+WTMF.US,D,20211115,000000,35.1583,35.187,35.0624,35.1095,59828.446101948,0
+WTMF.US,D,20211116,000000,34.8515,35.1487,34.8515,34.9186,27355.749178234,0
+WTMF.US,D,20211117,000000,34.861,35.0336,34.861,34.9569,82111.053446915,0
+WTMF.US,D,20211118,000000,34.8323,35.0145,34.7335,34.861,39929.088980873,0
+WTMF.US,D,20211119,000000,34.9377,34.9568,34.8521,34.8704,24971.455956432,0
+WTMF.US,D,20211122,000000,34.9473,35.0049,34.8515,34.8515,15679.387578023,0
+WTMF.US,D,20211123,000000,34.909,35.0912,34.7748,35.0912,16574.279784632,0
+WTMF.US,D,20211124,000000,34.746,35.0145,34.746,34.9339,31869.844131849,0
+WTMF.US,D,20211126,000000,34.6118,34.6118,33.8265,33.9991,68470.72678255,0
+WTMF.US,D,20211129,000000,34.2187,34.2953,34.1324,34.2091,19496.759927891,0
+WTMF.US,D,20211130,000000,34.0844,34.1611,33.4325,33.5284,31180.422513471,0
+WTMF.US,D,20211201,000000,33.8735,33.8831,33.1928,33.1928,47813.110181052,0
+WTMF.US,D,20211202,000000,33.2695,33.7968,33.2695,33.7393,22963.684980067,0
+WTMF.US,D,20211203,000000,33.7201,33.7201,32.9051,33.3845,127442.87160055,0
+WTMF.US,D,20211206,000000,33.6722,33.8639,33.4708,33.8256,46830.60615002,0
+WTMF.US,D,20211207,000000,34.118,34.4064,33.8543,33.9502,124378.54374156,0
+WTMF.US,D,20211208,000000,33.9406,34.0269,33.9406,33.9406,31408.839055717,0
+WTMF.US,D,20211209,000000,33.9406,33.9406,33.6913,33.8447,71139.758433729,0
+WTMF.US,D,20211210,000000,33.6626,33.9119,33.6511,33.7489,94017.917585192,0
+WTMF.US,D,20211213,000000,33.6242,33.8256,33.6242,33.7585,40141.860554473,0
+WTMF.US,D,20211214,000000,33.5763,33.7489,33.5093,33.5571,36324.488204605,0
+WTMF.US,D,20211215,000000,33.5854,33.792,33.4708,33.6051,28082.718721365,0
+WTMF.US,D,20211216,000000,33.7971,33.8735,33.5859,33.5859,73885.971930232,0
+WTMF.US,D,20211217,000000,33.5092,33.7872,33.5092,33.6913,20684.734547154,0
+WTMF.US,D,20211220,000000,33.8352,33.8352,33.5475,33.5475,14979.535980548,0
+WTMF.US,D,20211221,000000,33.7968,33.8352,33.6242,33.6626,14762.592415309,0
+WTMF.US,D,20211222,000000,33.6818,33.931,33.6818,33.7489,20293.610330979,0
+WTMF.US,D,20211223,000000,33.6818,33.979,33.6818,33.9598,70242.780231301,0
+WTMF.US,D,20211227,000000,34.3625,34.3625,33.8256,33.8256,82327.997012153,0
+WTMF.US,D,20211228,000000,34.0844,34.0844,33.768,33.768,16596.182740738,0
+WTMF.US,D,20211229,000000,33.8064,33.931,33.7393,33.931,16844.41624327,0
+WTMF.US,D,20211230,000000,33.768,33.8927,33.6818,33.6818,59852.435053873,0
+WTMF.US,D,20211231,000000,33.7201,34.0173,33.6914,33.979,111191.92116796,0
+WTMF.US,D,20220103,000000,33.9982,34.0077,33.7105,33.7297,204079.22901893,0
+WTMF.US,D,20220104,000000,33.9406,33.9406,33.7201,33.9214,35559.970736721,0
+WTMF.US,D,20220105,000000,33.798,33.8543,33.6257,33.7872,47927.83995113,0
+WTMF.US,D,20220106,000000,33.5475,33.653,33.4325,33.4516,49140.846520227,0
+WTMF.US,D,20220107,000000,33.5763,33.5945,33.4133,33.4564,62901.117944218,0
+WTMF.US,D,20220110,000000,33.2024,33.5188,32.4497,33.5188,103166.05225205,0
+WTMF.US,D,20220111,000000,33.2407,33.6242,33.2407,33.6242,48645.422513072,0
+WTMF.US,D,20220112,000000,33.6338,33.8114,33.5284,33.5763,18749.973424475,0
+WTMF.US,D,20220113,000000,33.6146,33.6338,33.2982,33.3078,46531.265749907,0
+WTMF.US,D,20220114,000000,33.3615,33.4325,33.212,33.3941,20641.971632852,0
+WTMF.US,D,20220118,000000,33.327,33.4707,33.1736,33.1736,37044.156762367,0
+WTMF.US,D,20220119,000000,33.6818,33.6818,33.212,33.2311,133552.75335616,0
+WTMF.US,D,20220120,000000,33.2503,33.5187,33.212,33.3174,49388.03702485,0
+WTMF.US,D,20220121,000000,33.1832,33.1921,32.8572,32.8668,28521.820841391,0
+WTMF.US,D,20220124,000000,32.5888,33.0106,32.3587,32.9818,61079.000595798,0
+WTMF.US,D,20220125,000000,32.7709,33.0586,32.6319,32.7134,70465.981783998,0
+WTMF.US,D,20220126,000000,33.4421,33.4996,32.6175,32.761,560089.8775626,0
+WTMF.US,D,20220127,000000,33.0393,33.0393,32.6557,32.7901,34827.786204042,0
+WTMF.US,D,20220128,000000,32.6655,32.9435,32.6651,32.8572,99565.623467418,0
+WTMF.US,D,20220131,000000,33.0222,33.4612,32.9436,33.4612,140214.38100605,0
+WTMF.US,D,20220201,000000,33.1104,33.4421,33.1104,33.4229,32983.765899515,0
+WTMF.US,D,20220202,000000,33.3702,33.5379,33.2503,33.49,27852.216183299,0
+WTMF.US,D,20220203,000000,33.1496,33.2599,33.0586,33.1353,20437.544042531,0
+WTMF.US,D,20220204,000000,33.0392,33.3462,33.0392,33.1736,18158.593609618,0
+WTMF.US,D,20220207,000000,33.3379,33.4133,33.2105,33.2407,13434.856076134,0
+WTMF.US,D,20220208,000000,33.0681,33.3628,33.0202,33.1257,15855.65422478,0
+WTMF.US,D,20220209,000000,33.2407,33.5475,33.2407,33.4516,15932.836070105,0
+WTMF.US,D,20220210,000000,33.2887,33.5379,33.1832,33.1832,17601.632725785,0
+WTMF.US,D,20220211,000000,33.3575,33.5379,33.2599,33.2599,15522.937891553,0
+WTMF.US,D,20220214,000000,33.1832,33.5188,33.1832,33.3398,12790.283367877,0
+WTMF.US,D,20220215,000000,33.4037,33.4996,33.1544,33.2215,10363.227231773,0
+WTMF.US,D,20220216,000000,33.3989,33.5475,33.3654,33.4325,23486.226932876,0
+WTMF.US,D,20220217,000000,33.419,33.5188,33.2791,33.3654,9696.7515674106,0
+WTMF.US,D,20220218,000000,33.1736,33.5571,33.1736,33.2887,15657.484621918,0
+WTMF.US,D,20220222,000000,33.7585,33.7585,33.4133,33.4133,51581.461629159,0
+WTMF.US,D,20220223,000000,33.3749,33.6818,33.3654,33.3654,16639.988652949,0
+WTMF.US,D,20220224,000000,33.4612,34.1324,33.4612,33.5667,28965.094953056,0
+WTMF.US,D,20220225,000000,33.4325,33.6913,33.3655,33.5149,41447.693937542,0
+WTMF.US,D,20220228,000000,33.6146,33.8831,33.5379,33.5379,20395.824126139,0
+WTMF.US,D,20220301,000000,34.2091,34.3546,33.9406,34.094,52414.816959089,0
+WTMF.US,D,20220302,000000,34.5638,34.9761,34.5638,34.7652,34253.094355742,0
+WTMF.US,D,20220303,000000,35.0816,35.3692,34.9444,35.2637,22094.867721203,0
+WTMF.US,D,20220304,000000,35.4938,35.9445,35.35,35.5614,18181.539563634,0
+WTMF.US,D,20220307,000000,35.8598,36.3087,35.8003,36.189,35866.612122202,0
+WTMF.US,D,20220308,000000,36.5389,36.5389,35.561,36.2992,68814.916092784,0
+WTMF.US,D,20220309,000000,35.5897,35.7048,34.5351,35.0145,31674.803522716,0
+WTMF.US,D,20220310,000000,35.4171,35.4171,34.6214,34.8035,43847.632127992,0
+WTMF.US,D,20220311,000000,34.6453,34.909,34.6278,34.8769,16121.618691779,0
+WTMF.US,D,20220314,000000,31.8793,34.5926,31.8793,34.4122,7414.6721407682,0
+WTMF.US,D,20220315,000000,34.1228,34.4104,34.1228,34.2535,17988.584950321,0
+WTMF.US,D,20220316,000000,34.3469,34.3469,34.1036,34.1995,39205.248431472,0
+WTMF.US,D,20220317,000000,34.3721,34.4871,34.2378,34.42,88631.876378984,0
+WTMF.US,D,20220318,000000,34.257,34.5447,34.257,34.5159,20560.617795887,0
+WTMF.US,D,20220321,000000,34.5236,34.6597,34.4311,34.5654,30977.03792106,0
+WTMF.US,D,20220322,000000,34.4725,34.6405,34.3912,34.6022,7035.020901601,0
+WTMF.US,D,20220323,000000,34.9834,35.034,34.8035,35.024,5432.9761121482,0
+WTMF.US,D,20220324,000000,34.8994,35.0432,34.8227,34.8227,53549.598684952,0
+WTMF.US,D,20220325,000000,34.8802,34.8802,34.6214,34.7976,42466.702895417,0
+WTMF.US,D,20220328,000000,34.5447,34.7268,34.42,34.42,10255.798447063,0
+WTMF.US,D,20220329,000000,34.3912,34.4966,34.2915,34.4226,7098.6437740988,0
+WTMF.US,D,20220330,000000,34.596,34.6501,34.5255,34.6308,39118.679604959,0
+WTMF.US,D,20220331,000000,34.5303,34.5928,34.3817,34.4738,43987.393847905,0
+WTMF.US,D,20220401,000000,34.4919,34.5734,34.3721,34.4104,38421.957001212,0
+WTMF.US,D,20220404,000000,34.6405,34.6885,34.4967,34.6309,30532.720811485,0
+WTMF.US,D,20220405,000000,34.5015,34.5351,34.3241,34.3241,60241.473274228,0
+WTMF.US,D,20220406,000000,34.5255,34.5255,34.2474,34.2939,19685.542549565,0
+WTMF.US,D,20220407,000000,34.2187,34.3241,34.0187,34.3241,17017.553896297,0
+WTMF.US,D,20220408,000000,34.1819,34.359,34.1819,34.2667,16246.778440955,0
+WTMF.US,D,20220411,000000,34.1516,34.1802,33.9982,34.0461,20656.573603589,0
+WTMF.US,D,20220412,000000,34.2187,34.3721,34.1132,34.1441,18055.336816548,0
+WTMF.US,D,20220413,000000,34.3295,34.6501,34.3057,34.598,7566.949835599,0
+WTMF.US,D,20220414,000000,34.5926,34.7543,34.5734,34.7268,20406.254105237,0
+WTMF.US,D,20220418,000000,35.2541,35.2541,34.746,34.9473,16214.445505751,0
+WTMF.US,D,20220419,000000,34.5638,34.861,34.5638,34.8227,16207.144520382,0
+WTMF.US,D,20220420,000000,34.8227,34.8515,34.6453,34.7172,20536.628843962,0
+WTMF.US,D,20220421,000000,34.7556,34.7868,34.4306,34.5638,22492.249924837,0
+WTMF.US,D,20220422,000000,34.3817,34.4488,33.9406,33.9406,18818.811286521,0
+WTMF.US,D,20220425,000000,33.5188,34.0653,33.5188,34.0461,12606.715735753,0
+WTMF.US,D,20220426,000000,33.7201,33.979,33.7201,33.7201,21721.474469495,0
+WTMF.US,D,20220427,000000,33.8447,34.0931,33.7905,34.0173,14281.770378891,0
+WTMF.US,D,20220428,000000,34.0173,34.4584,33.979,34.3529,39493.115854577,0
+WTMF.US,D,20220429,000000,34.3145,34.3337,33.9214,34.0844,4516.180949434,0
+WTMF.US,D,20220502,000000,33.6913,33.9694,33.6913,33.8831,34669.250521752,0
+WTMF.US,D,20220503,000000,33.9861,34.0557,33.7786,33.8256,102197.10719384,0
+WTMF.US,D,20220504,000000,34.1323,34.5542,33.9502,34.2378,28613.604657453,0
+WTMF.US,D,20220505,000000,34.4104,34.4775,34.257,34.4775,70802.870108863,0
+WTMF.US,D,20220506,000000,34.3529,34.583,34.1516,34.257,30892.555090366,0
+WTMF.US,D,20220509,000000,33.9982,34.3241,33.9598,34.1611,30677.697520947,0
+WTMF.US,D,20220510,000000,33.9406,34.0365,33.6434,34.0365,59529.105701835,0
+WTMF.US,D,20220511,000000,33.8544,34.3817,33.8064,34.1803,17214.680501249,0
+WTMF.US,D,20220512,000000,33.9694,34.2378,33.8639,34.0844,20445.888025809,0
+WTMF.US,D,20220513,000000,34.1324,34.4104,34.0461,34.4104,65258.293220366,0
+WTMF.US,D,20220516,000000,34.5351,34.6022,34.4021,34.6022,10484.21498931,0
+WTMF.US,D,20220517,000000,34.6118,34.6693,34.5159,34.6309,24644.997610664,0
+WTMF.US,D,20220518,000000,34.468,34.468,34.1995,34.2337,49504.852790747,0
+WTMF.US,D,20220519,000000,34.094,34.3912,34.0858,34.3817,44283.605254288,0
+WTMF.US,D,20220520,000000,34.2378,34.3817,34.094,34.1854,28504.089876924,0
+WTMF.US,D,20220523,000000,34.333,34.4104,34.2666,34.4104,12183.258584374,0
+WTMF.US,D,20220524,000000,34.2476,34.2476,34.0002,34.0557,15974.555986497,0
+WTMF.US,D,20220525,000000,34.094,34.1899,34.0077,34.1611,134121.187217,0
+WTMF.US,D,20220526,000000,34.1132,34.2954,34.0653,34.0653,9957.5010448606,0
+WTMF.US,D,20220527,000000,34.0557,34.3433,34.0557,34.2666,25051.766795486,0
+WTMF.US,D,20220531,000000,34.3337,34.5447,34.0087,34.1899,9039.6628842366,0
+WTMF.US,D,20220601,000000,34.2858,34.42,34.2762,34.2762,5907.5401611072,0
+WTMF.US,D,20220602,000000,34.4392,34.7268,34.3625,34.4488,32926.401014476,0
+WTMF.US,D,20220603,000000,34.4583,34.5447,34.3817,34.5447,40389.051059095,0
+WTMF.US,D,20220606,000000,34.8131,34.9569,34.6997,34.9569,17043.628844042,0
+WTMF.US,D,20220607,000000,34.7556,34.8419,34.6405,34.8419,17077.004777155,0
+WTMF.US,D,20220608,000000,34.7268,34.7268,34.468,34.6405,21129.051656728,0
+WTMF.US,D,20220609,000000,34.6309,34.9569,34.5351,34.7172,64544.882650063,0
+WTMF.US,D,20220610,000000,34.4104,34.6117,34.3912,34.4296,24148.530605599,0
+WTMF.US,D,20220613,000000,34.2474,34.4392,34.1899,34.1899,40489.178858436,0
+WTMF.US,D,20220614,000000,34.0844,34.2474,33.9406,34.0269,46062.959688407,0
+WTMF.US,D,20220615,000000,34.2187,34.2187,33.6051,33.9982,19874.325171239,0
+WTMF.US,D,20220616,000000,33.9023,33.9482,33.7585,33.768,31607.008658579,0
+WTMF.US,D,20220617,000000,33.8256,34.0557,33.7201,33.9023,29306.15526956,0
+WTMF.US,D,20220621,000000,33.9406,33.979,33.7489,33.768,34821.528216583,0
+WTMF.US,D,20220622,000000,33.5859,35.9445,33.5859,33.9982,251285.31441647,0
+WTMF.US,D,20220623,000000,33.8927,33.8927,33.5859,33.8639,58294.196176632,0
+WTMF.US,D,20220624,000000,34.0844,34.1132,33.9214,33.931,22315.983278081,0
+WTMF.US,D,20220627,000000,33.931,34.094,33.8639,34.094,17310.636308951,0
+WTMF.US,D,20220628,000000,34.1803,34.1803,34.0269,34.1516,63984.792772501,0
+WTMF.US,D,20220629,000000,33.9772,34.0364,33.8867,33.9982,10622.933711313,0
+WTMF.US,D,20220630,000000,33.7968,33.7968,33.4804,33.6626,14210.846521025,0
+WTMF.US,D,20220701,000000,33.5667,33.5763,33.3845,33.4612,5664.5216481238,0
+WTMF.US,D,20220705,000000,33.3558,34.257,33.0777,33.1544,114142.56225478,0
+WTMF.US,D,20220706,000000,33.4325,33.49,33.1544,33.49,57238.682291914,0
+WTMF.US,D,20220707,000000,33.5284,33.9502,33.4612,33.6434,26433.739025971,0
+WTMF.US,D,20220708,000000,33.7297,33.8064,33.4038,33.8064,23848.147207577,0
+WTMF.US,D,20220711,000000,33.9502,33.9502,33.5475,33.9023,11750.414451807,0
+WTMF.US,D,20220712,000000,33.4325,33.7489,33.3462,33.7489,9035.4908925974,0
+WTMF.US,D,20220713,000000,33.7489,33.7872,33.4413,33.6818,8040.4708866482,0
+WTMF.US,D,20220714,000000,33.7585,33.8639,33.5188,33.8256,13515.166915188,0
+WTMF.US,D,20220715,000000,33.5284,33.7776,33.4804,33.4804,16477.28097902,0
+WTMF.US,D,20220718,000000,33.9406,33.9406,33.5144,33.5955,26425.395042693,0
+WTMF.US,D,20220719,000000,33.6146,33.8543,33.4708,33.7105,28441.510002336,0
+WTMF.US,D,20220720,000000,33.5236,33.7871,33.3175,33.7489,383295.47386404,0
+WTMF.US,D,20220721,000000,33.4785,33.7297,33.4587,33.4612,11210.14153453,0
+WTMF.US,D,20220722,000000,33.5667,33.6146,33.2888,33.4612,11190.324574244,0
+WTMF.US,D,20220725,000000,33.4421,33.6338,33.3845,33.3845,20724.368467726,0
+WTMF.US,D,20220726,000000,33.5475,33.7009,33.4421,33.5859,144528.22036099,0
+WTMF.US,D,20220727,000000,33.8638,33.8639,33.4037,33.7776,25256.194385807,0
+WTMF.US,D,20220728,000000,33.4708,33.5763,33.3174,33.3174,53593.404597163,0
+WTMF.US,D,20220729,000000,33.6818,33.7393,33.0873,33.0873,18293.140339982,0
+WTMF.US,D,20220801,000000,33.0777,33.2695,32.9051,33.2695,14829.344281536,0
+WTMF.US,D,20220802,000000,33.0926,33.4516,32.9914,33.164,118632.66825647,0
+WTMF.US,D,20220803,000000,33.0969,33.5859,33.0969,33.4421,8145.813675538,0
+WTMF.US,D,20220804,000000,33.2743,33.4564,33.2647,33.3606,18453.762018091,0
+WTMF.US,D,20220805,000000,33.5571,33.6146,33.2887,33.5379,11854.714242787,0
+WTMF.US,D,20220808,000000,33.7585,33.7585,33.1832,33.4516,38148.691548845,0
+WTMF.US,D,20220809,000000,33.0777,33.2215,33.0586,33.0586,9295.1973721376,0
+WTMF.US,D,20220810,000000,33.164,33.4612,33.0681,33.4612,51202.853387902,0
+WTMF.US,D,20220811,000000,33.0586,33.5763,33.0586,33.5284,18747.887428655,0
+WTMF.US,D,20220812,000000,33.2791,33.7585,33.2407,33.7489,41945.203940517,0
+WTMF.US,D,20220815,000000,33.6913,33.8917,33.6913,33.8568,10091.004777315,0
+WTMF.US,D,20220816,000000,33.8543,34.0844,33.6338,34.0844,20505.338906668,0
+WTMF.US,D,20220817,000000,33.6434,33.8543,33.5379,33.5571,73580.373542661,0
+WTMF.US,D,20220818,000000,33.4421,34.0653,33.4421,33.7009,27037.634815745,0
+WTMF.US,D,20220819,000000,33.931,33.931,33.5667,33.7776,12149.88265126,0
+WTMF.US,D,20220822,000000,33.4996,33.768,33.4996,33.653,21258.383397544,0
+WTMF.US,D,20220823,000000,33.4516,33.6722,33.3941,33.3941,11097.497760272,0
+WTMF.US,D,20220824,000000,33.3267,33.6337,33.3267,33.5571,12578.554792188,0
+WTMF.US,D,20220825,000000,33.3558,33.8352,33.2695,33.4708,32354.838159906,0
+WTMF.US,D,20220826,000000,33.5881,33.5881,33.1998,33.3845,41850.291130725,0
+WTMF.US,D,20220829,000000,33.4037,33.4037,33.1545,33.2695,4927.1221258952,0
+WTMF.US,D,20220830,000000,33.3941,33.3941,33.0106,33.0106,59303.818153318,0
+WTMF.US,D,20220831,000000,32.9914,33.3462,32.9914,33.164,15927.621080556,0
+WTMF.US,D,20220901,000000,33.1544,33.5475,33.1544,33.2887,28167.201552059,0
+WTMF.US,D,20220902,000000,33.6818,33.6818,33.1832,33.2024,27889.764108052,0
+WTMF.US,D,20220906,000000,33.2806,33.4421,33.0777,33.0969,10171.31561637,0
+WTMF.US,D,20220907,000000,33.1448,33.4899,33.1448,33.2599,17063.445804328,0
+WTMF.US,D,20220908,000000,33.164,33.4804,33.164,33.2982,6472.8450282188,0
+WTMF.US,D,20220909,000000,33.4708,33.7585,33.3749,33.7393,42717.022393769,0
+WTMF.US,D,20220912,000000,33.6913,33.7297,33.4612,33.7009,5858.5192593466,0
+WTMF.US,D,20220913,000000,33.4996,33.5092,33.1993,33.4325,10325.67930702,0
+WTMF.US,D,20220914,000000,33.2695,33.5092,33.1353,33.5092,31449.515974199,0
+WTMF.US,D,20220915,000000,33.4612,33.5379,33.2503,33.2503,9845.900268512,0
+WTMF.US,D,20220916,000000,33.4612,33.4612,33.1592,33.3845,12699.542549725,0
+WTMF.US,D,20220919,000000,33.0969,33.4612,33.0681,33.4133,35983.4278881,0
+WTMF.US,D,20220920,000000,33.1931,33.3174,32.9818,33.0586,34005.903851119,0
+WTMF.US,D,20220921,000000,33.0873,33.4037,33.0394,33.049,11871.402209344,0
+WTMF.US,D,20220922,000000,32.9723,33.212,32.9147,33.1173,10410.162137714,0
+WTMF.US,D,20220923,000000,33.1585,33.2398,32.9339,33.1017,16216.53150157,0
+WTMF.US,D,20220926,000000,33.1736,33.49,33.0586,33.49,26597.48969781,0
+WTMF.US,D,20220927,000000,33.4612,33.5091,33.3654,33.4175,9088.6837859972,0
+WTMF.US,D,20220928,000000,33.3654,33.3845,33.0394,33.0394,16268.68139706,0
+WTMF.US,D,20220929,000000,32.8093,33.0873,32.8093,32.8284,12101.904747409,0
+WTMF.US,D,20220930,000000,32.7517,33.1257,32.7517,33.0077,10368.442221322,0
+WTMF.US,D,20221003,000000,32.723,33.212,32.723,32.886,122126.7112543,0
+WTMF.US,D,20221004,000000,32.8476,33.0777,32.8476,32.9051,20290.481337249,0
+WTMF.US,D,20221005,000000,33.0418,33.164,32.8284,33.0172,9788.535383473,0
+WTMF.US,D,20221006,000000,32.8956,33.1257,32.8381,33.1257,8236.5544936906,0
+WTMF.US,D,20221007,000000,33.1343,33.1448,32.838,33.1353,11275.850402848,0
+WTMF.US,D,20221010,000000,32.9243,33.1065,32.8764,33.049,11094.368766543,0
+WTMF.US,D,20221011,000000,33.0106,33.2407,32.9339,33.1268,11199.711555432,0
+WTMF.US,D,20221012,000000,33.1187,33.2407,33.0495,33.0798,37243.369363138,0
+WTMF.US,D,20221013,000000,33.1736,33.2024,32.9818,33.1065,21798.65631482,0
+WTMF.US,D,20221014,000000,33.1784,33.3749,33.1784,33.2251,5745.8754850882,0
+WTMF.US,D,20221017,000000,33.1704,33.3078,33.0586,33.2135,19757.509405341,0
+WTMF.US,D,20221018,000000,33.2503,33.557,33.2503,33.4516,18080.368766383,0
+WTMF.US,D,20221019,000000,33.4804,33.5092,33.164,33.164,51807.792175586,0
+WTMF.US,D,20221020,000000,33.4325,33.5188,33.165,33.4804,18641.501641855,0
+WTMF.US,D,20221021,000000,33.5284,33.5284,33.2503,33.3294,7138.2776946712,0
+WTMF.US,D,20221024,000000,33.2407,33.4986,33.2311,33.49,6363.3302476898,0
+WTMF.US,D,20221025,000000,33.34,33.54,33.19,33.49,35139,0
+WTMF.US,D,20221026,000000,33.0539,33.26,33.04,33.0722,9683,0
+WTMF.US,D,20221027,000000,33.06,33.32,33.02,33.1516,17916,0
+WTMF.US,D,20221028,000000,33.29,33.47,33.18,33.44,20545,0
+WTMF.US,D,20221031,000000,33.19,33.6,33.19,33.57,90600,0
+WTMF.US,D,20221101,000000,33.08,33.47,33.08,33.2,19110,0
+WTMF.US,D,20221102,000000,33.499,33.499,33.21,33.24,9330,0
+WTMF.US,D,20221103,000000,33.3,33.45,33.2,33.4,8334,0
+WTMF.US,D,20221104,000000,33.16,33.2899,33.08,33.08,25034,0
+WTMF.US,D,20221107,000000,33.07,33.3399,33.07,33.2196,18745,0
+WTMF.US,D,20221108,000000,33.34,33.34,32.92,32.94,9210,0
+WTMF.US,D,20221109,000000,32.985,33.05,32.76,32.76,10573,0
+WTMF.US,D,20221110,000000,32.815,32.99,32.72,32.8386,7507,0
+WTMF.US,D,20221111,000000,32.8095,32.85,32.61,32.62,15612,0
+WTMF.US,D,20221114,000000,32.59,32.81,32.53,32.69,9185,0
+WTMF.US,D,20221115,000000,32.45,32.76,32.45,32.76,12800,0
+WTMF.US,D,20221116,000000,32.6001,32.72,32.6,32.678,11572,0
+WTMF.US,D,20221117,000000,32.6281,32.73,32.55,32.55,24951,0
+WTMF.US,D,20221118,000000,32.6,32.69,32.53,32.5648,24396,0
+WTMF.US,D,20221121,000000,32.54,32.84,32.53,32.775,13230,0
+WTMF.US,D,20221122,000000,32.8,32.8383,32.58,32.62,9961,0
+WTMF.US,D,20221123,000000,32.74,33.52,32.5903,32.6974,9897,0
+WTMF.US,D,20221125,000000,32.74,32.74,32.58,32.6314,7193,0
+WTMF.US,D,20221128,000000,32.61,32.71,32.42,32.5319,13095,0
+WTMF.US,D,20221129,000000,32.4101,32.68,32.4101,32.665,16122,0
+WTMF.US,D,20221130,000000,32.515,32.66,32.515,32.6138,151415,0
+WTMF.US,D,20221201,000000,32.39,32.61,32.3,32.3,27076,0
+WTMF.US,D,20221202,000000,32.375,32.44,32.14,32.14,29591,0
+WTMF.US,D,20221205,000000,32.36,32.36,32.05,32.26,35114,0
+WTMF.US,D,20221206,000000,32.2,32.2,32.005,32.09,24179,0
+WTMF.US,D,20221207,000000,31.88,32.125,31.67,31.87,36641,0
+WTMF.US,D,20221208,000000,32.2,32.2,31.8801,31.945,6473,0
+WTMF.US,D,20221209,000000,31.99,32,31.8215,31.8832,23065,0
+WTMF.US,D,20221212,000000,31.79,32.5436,31.7003,31.94,19474,0
+WTMF.US,D,20221213,000000,32.2,32.65,31.5501,31.99,22884,0
+WTMF.US,D,20221214,000000,32.2384,32.31,31.94,32.055,72505,0
+WTMF.US,D,20221215,000000,31.87,32.01,31.5701,31.659,22604,0
+WTMF.US,D,20221216,000000,31.67,32.1,31.56,31.7697,26051,0
+WTMF.US,D,20221219,000000,31.84,31.84,31.48,31.5,26512,0
+WTMF.US,D,20221220,000000,31.55,31.89,31.45,31.7,32625,0
+WTMF.US,D,20221221,000000,31.61,32.12,31.61,31.8,82399,0
+WTMF.US,D,20221222,000000,31.91,31.92,31.4967,31.66,29175,0
+WTMF.US,D,20221223,000000,31.49,32.5013,31.49,31.73,20673,0
+WTMF.US,D,20221227,000000,31.65,31.87,31.11,31.53,75029,0
+WTMF.US,D,20221228,000000,31.24,32.27,31.24,31.66,26021,0
+WTMF.US,D,20221229,000000,31.62,31.98,31.5936,31.86,26335,0
+WTMF.US,D,20221230,000000,31.77,31.81,31.5,31.535,74961,0
+WTMF.US,D,20230103,000000,31.56,31.8564,31.03,31.68,114737,0
+WTMF.US,D,20230104,000000,31.52,31.9899,31.52,31.55,73536,0
+WTMF.US,D,20230105,000000,31.5,31.63,31.4,31.59,36948,0
+WTMF.US,D,20230106,000000,31.7,31.94,31.55,31.8356,34617,0
+WTMF.US,D,20230109,000000,31.8,31.94,31.76,31.83,8872,0
+WTMF.US,D,20230110,000000,31.96,32,31.7801,31.9222,5249,0
+WTMF.US,D,20230111,000000,31.87,31.97,31.7,31.76,43221,0
+WTMF.US,D,20230112,000000,31.76,31.964,31.76,31.922,5259,0
+WTMF.US,D,20230113,000000,31.8846,32,31.85,31.925,15842,0
+WTMF.US,D,20230117,000000,31.98,32,31.805,31.85,86976,0
+WTMF.US,D,20230118,000000,32,32.09,31.85,31.87,58766,0
+WTMF.US,D,20230119,000000,31.77,31.94,31.74,31.8369,15314,0
+WTMF.US,D,20230120,000000,31.85,31.94,31.7,31.82,32606,0
+WTMF.US,D,20230123,000000,31.77,32.01,31.77,31.85,22827,0
+WTMF.US,D,20230124,000000,31.79,32.2,31.79,32.03,14613,0
+WTMF.US,D,20230125,000000,32.12,32.24,32.03,32.15,9667,0
+WTMF.US,D,20230126,000000,32.1416,32.34,32.1416,32.34,25167,0
+WTMF.US,D,20230127,000000,32.08,32.43,32.08,32.43,17796,0
+WTMF.US,D,20230130,000000,32.28,32.5,32.03,32.21,82563,0
+WTMF.US,D,20230131,000000,32.42,32.5,32.33,32.5,14370,0
+WTMF.US,D,20230201,000000,32.5,32.8195,32.42,32.67,23079,0
+WTMF.US,D,20230202,000000,31.24,33,31.24,32.77,20704,0
+WTMF.US,D,20230203,000000,32.7517,32.84,32.7,32.77,25769,0
+WTMF.US,D,20230206,000000,32.59,32.87,32.54,32.71,98169,0
+WTMF.US,D,20230207,000000,32.54,32.97,32.54,32.84,15559,0
+WTMF.US,D,20230208,000000,32.92,32.93,32.65,32.7306,11184,0
+WTMF.US,D,20230209,000000,32.77,32.9375,32.65,32.78,42314,0
+WTMF.US,D,20230210,000000,32.6499,32.68,32.49,32.6038,8983,0
+WTMF.US,D,20230213,000000,33,33,32.16,32.75,29076,0
+WTMF.US,D,20230214,000000,32.79,32.85,32.585,32.62,8364,0
+WTMF.US,D,20230215,000000,32.7,32.86,32.5001,32.86,5348,0
+WTMF.US,D,20230216,000000,32.65,32.88,32.65,32.79,100950,0
+WTMF.US,D,20230217,000000,32.47,32.81,32.47,32.8,16085,0
+WTMF.US,D,20230221,000000,32.82,32.82,32.57,32.5889,20420,0
+WTMF.US,D,20230222,000000,32.56,32.63,32.44,32.44,37157,0
+WTMF.US,D,20230223,000000,32.67,32.67,32.02,32.48,13527,0
+WTMF.US,D,20230224,000000,32.14,32.36,32.14,32.21,10070,0
+WTMF.US,D,20230227,000000,32.22,32.55,32.21,32.22,12288,0
+WTMF.US,D,20230228,000000,32.42,32.57,32.4028,32.53,135578,0
+WTMF.US,D,20230301,000000,32.7,32.7,32.43,32.5619,8788,0
+WTMF.US,D,20230302,000000,32.55,32.6737,32.47,32.52,19961,0
+WTMF.US,D,20230303,000000,32.655,32.83,32.63,32.7,18794,0
+WTMF.US,D,20230306,000000,32.77,32.99,32.72,32.76,29768,0
+WTMF.US,D,20230307,000000,32.66,32.75,32.53,32.56,13577,0
+WTMF.US,D,20230308,000000,32.57,32.8,32.57,32.645,7581,0
+WTMF.US,D,20230309,000000,32.86,32.86,32.61,32.6942,9407,0
+WTMF.US,D,20230310,000000,32.61,32.61,32.22,32.23,13558,0
+WTMF.US,D,20230313,000000,32.2,32.5699,32.2,32.3363,11321,0
+WTMF.US,D,20230314,000000,32.74,32.74,32.43,32.48,8266,0
+WTMF.US,D,20230315,000000,32.24,32.45,32.24,32.4075,21386,0
+WTMF.US,D,20230316,000000,32.4,32.6,32.4,32.5652,74864,0
+WTMF.US,D,20230317,000000,32.61,32.66,32.42,32.66,26077,0
+WTMF.US,D,20230320,000000,32.6711,32.9,32.6711,32.7549,3314,0
+WTMF.US,D,20230321,000000,32.81,33,32.81,32.824,23330,0
+WTMF.US,D,20230322,000000,33.06,33.1,32.8796,32.8796,8636,0
+WTMF.US,D,20230323,000000,32.83,33.14,32.82,32.9496,21896,0
+WTMF.US,D,20230324,000000,32.8879,32.9899,32.75,32.9816,7059,0
+WTMF.US,D,20230327,000000,32.92,33.09,32.9,32.91,13362,0
+WTMF.US,D,20230328,000000,33.18,33.18,33,33.0609,19699,0
+WTMF.US,D,20230329,000000,33.08,33.36,33.08,33.3193,10247,0
+WTMF.US,D,20230330,000000,33.69,33.695,33.4301,33.535,14446,0
+WTMF.US,D,20230331,000000,33.59,33.61,33.44,33.5582,57880,0
+WTMF.US,D,20230403,000000,33.34,33.61,33.34,33.5099,41272,0
+WTMF.US,D,20230404,000000,33.515,33.6099,33.34,33.38,40915,0
+WTMF.US,D,20230405,000000,33.49,33.49,33.19,33.23,11831,0
+WTMF.US,D,20230406,000000,33.11,33.48,33.11,33.28,38591,0
+WTMF.US,D,20230410,000000,32.76,33.47,32.76,33.2802,34155,0
+WTMF.US,D,20230411,000000,33.4558,33.54,33.33,33.49,45400,0
+WTMF.US,D,20230412,000000,33.54,33.54,33.36,33.3951,4299,0
+WTMF.US,D,20230413,000000,33.5,33.91,33.48,33.54,217950,0
+WTMF.US,D,20230414,000000,33.5,33.53,33.27,33.3231,12852,0
+WTMF.US,D,20230417,000000,33.17,33.44,33.17,33.4183,35976,0
+WTMF.US,D,20230418,000000,33.415,33.5,33.281,33.49,40775,0
+WTMF.US,D,20230419,000000,33.39,33.5199,33.25,33.3,58761,0
+WTMF.US,D,20230420,000000,33.48,33.675,33.48,33.5641,17790,0
+WTMF.US,D,20230421,000000,33.58,33.6999,33.48,33.6343,15171,0
+WTMF.US,D,20230424,000000,33.65,33.67,33.53,33.6136,14109,0
+WTMF.US,D,20230425,000000,33.52,33.975,33.52,33.96,39798,0
+WTMF.US,D,20230426,000000,34.02,34.02,33.7,33.7,13938,0
+WTMF.US,D,20230427,000000,33.9894,34.18,33.89,34.131,12368,0
+WTMF.US,D,20230428,000000,34.04,34.08,33.89,33.9,30601,0
+WTMF.US,D,20230501,000000,33.89,34.1,33.78,33.8883,82418,0
+WTMF.US,D,20230502,000000,34.03,34.19,33.91,34.04,10155,0
+WTMF.US,D,20230503,000000,34.1463,34.34,33.96,33.97,41937,0
+WTMF.US,D,20230504,000000,33.72,34.89,33.72,34.34,38573,0
+WTMF.US,D,20230505,000000,34.11,34.43,34.11,34.3901,26497,0
+WTMF.US,D,20230508,000000,34.39,34.39,33.96,33.97,36133,0
+WTMF.US,D,20230509,000000,34.18,34.32,34.18,34.3019,14997,0
+WTMF.US,D,20230510,000000,34.55,34.55,34.2863,34.3733,6175,0
+WTMF.US,D,20230511,000000,34.3,34.4,34.2101,34.3065,15765,0
+WTMF.US,D,20230512,000000,34.31,34.4,34.2301,34.2935,4961,0
+WTMF.US,D,20230515,000000,34.245,34.51,34.21,34.3938,67323,0
+WTMF.US,D,20230516,000000,34.21,34.4,34.21,34.35,11307,0
+WTMF.US,D,20230517,000000,34.3,34.56,34.2865,34.56,31127,0
+WTMF.US,D,20230518,000000,34.44,34.5601,34.4301,34.5601,5467,0
+WTMF.US,D,20230519,000000,34.48,34.69,34.48,34.6151,13783,0
+WTMF.US,D,20230522,000000,34.8,34.87,34.745,34.76,6576,0
+WTMF.US,D,20230523,000000,34.76,34.83,34.656,34.71,61621,0
+WTMF.US,D,20230524,000000,34.62,34.62,34.49,34.61,12597,0
+WTMF.US,D,20230525,000000,34.52,34.625,34.49,34.6117,12228,0
+WTMF.US,D,20230526,000000,34.75,34.81,34.62,34.71,19431,0
+WTMF.US,D,20230530,000000,34.83,34.91,34.76,34.78,57733,0
+WTMF.US,D,20230531,000000,34.69,34.69,34.58,34.6,11963,0
+WTMF.US,D,20230601,000000,34.7,34.84,34.5906,34.8154,68588,0
+WTMF.US,D,20230602,000000,34.896,35.01,34.85,34.9535,406211,0
+WTMF.US,D,20230605,000000,34.95,34.95,34.7882,34.81,67375,0
+WTMF.US,D,20230606,000000,34.77,35.0222,34.77,35.0222,25871,0
+WTMF.US,D,20230607,000000,34.96,34.96,34.73,34.7761,52246,0
+WTMF.US,D,20230608,000000,34.74,35.03,34.74,34.915,12297,0
+WTMF.US,D,20230609,000000,34.9144,35,34.86,34.9281,16686,0
+WTMF.US,D,20230612,000000,35.02,35.16,35.02,35.1137,8179,0
+WTMF.US,D,20230613,000000,35.12,35.12,34.98,34.99,46375,0
+WTMF.US,D,20230614,000000,34.9,35.02,34.89,34.92,60094,0
+WTMF.US,D,20230615,000000,34.79,34.89,34.72,34.73,59024,0
+WTMF.US,D,20230616,000000,34.67,34.7521,34.57,34.5878,7903,0
+WTMF.US,D,20230620,000000,34.56,34.74,34.56,34.58,102766,0
+WTMF.US,D,20230621,000000,34.58,34.601,34.41,34.41,29070,0
+WTMF.US,D,20230622,000000,34.34,34.52,34.34,34.441,19135,0
+WTMF.US,D,20230623,000000,34.5,34.59,34.4134,34.4134,8679,0
+WTMF.US,D,20230626,000000,34.394,34.56,34.3824,34.4748,11224,0
+WTMF.US,D,20230627,000000,34.515,34.7,34.471,34.6572,9624,0
+WTMF.US,D,20230628,000000,34.81,34.9,34.76,34.8455,7347,0
+WTMF.US,D,20230629,000000,34.8,34.8699,34.75,34.787,7378,0
+WTMF.US,D,20230630,000000,34.8886,34.986,34.87,34.986,19688,0
+WTMF.US,D,20230703,000000,34.96,35.14,34.96,35.022,5492,0
+WTMF.US,D,20230705,000000,35,35,34.7,34.72,35213,0
+WTMF.US,D,20230706,000000,34.52,34.57,34.44,34.48,36057,0
+WTMF.US,D,20230707,000000,34.64,34.69,34.58,34.6269,37166,0
+WTMF.US,D,20230710,000000,34.65,34.6819,34.59,34.67,35283,0
+WTMF.US,D,20230711,000000,34.67,34.81,34.67,34.79,22244,0
+WTMF.US,D,20230712,000000,34.921,35.0336,34.85,34.9049,10621,0
+WTMF.US,D,20230713,000000,34.94,35.11,34.94,35.0433,16266,0
+WTMF.US,D,20230714,000000,35.05,35.07,34.9,34.9,41887,0
+WTMF.US,D,20230717,000000,35.08,35.08,34.99,34.99,20982,0
+WTMF.US,D,20230718,000000,35.05,35.29,35.05,35.17,367128,0
+WTMF.US,D,20230719,000000,35.21,35.35,35.21,35.305,27858,0
+WTMF.US,D,20230720,000000,35.25,35.25,35.12,35.1387,11556,0
+WTMF.US,D,20230721,000000,35.14,35.2975,35.14,35.18,12821,0
+WTMF.US,D,20230724,000000,35.31,35.34,35.221,35.2689,6692,0
+WTMF.US,D,20230725,000000,35.1874,35.25,35.1362,35.2,11480,0
+WTMF.US,D,20230726,000000,35.28,35.345,35.24,35.3276,43934,0
+WTMF.US,D,20230727,000000,35.39,35.46,35.25,35.2817,19730,0
+WTMF.US,D,20230728,000000,35.47,35.5,35.39,35.4251,13854,0
+WTMF.US,D,20230731,000000,35.44,35.44,35.32,35.33,8886,0
+WTMF.US,D,20230801,000000,35.2868,35.34,35.25,35.2537,13604,0
+WTMF.US,D,20230802,000000,35.13,35.23,35.12,35.1532,32226,0
+WTMF.US,D,20230803,000000,35.0014,35.1,34.95,35.0382,31453,0
+WTMF.US,D,20230804,000000,35.145,35.18,35.0001,35.0001,5099,0
+WTMF.US,D,20230807,000000,35,35.035,34.95,35.0115,26200,0
+WTMF.US,D,20230808,000000,34.731,35.03,34.731,35.03,24618,0
+WTMF.US,D,20230809,000000,35.011,35.08,34.9,35.04,17660,0
+WTMF.US,D,20230810,000000,35.06,35.17,34.99,35,12784,0
+WTMF.US,D,20230811,000000,35.1492,35.1492,35,35.0477,5017,0
+WTMF.US,D,20230814,000000,34.96,34.97,34.86,34.9222,7556,0
+WTMF.US,D,20230815,000000,34.89,34.89,34.7515,34.7749,4207,0
+WTMF.US,D,20230816,000000,34.7746,34.819,34.61,34.6398,7423,0
+WTMF.US,D,20230817,000000,34.715,34.715,34.57,34.67,70775,0
+WTMF.US,D,20230818,000000,34.5398,34.695,34.52,34.69,349897,0
+WTMF.US,D,20230821,000000,34.6882,34.77,34.6518,34.7224,8814,0
+WTMF.US,D,20230822,000000,34.77,34.81,34.735,34.77,18996,0
+WTMF.US,D,20230823,000000,34.66,34.89,34.66,34.8887,11427,0
+WTMF.US,D,20230824,000000,34.735,34.735,34.62,34.6379,3204,0
+WTMF.US,D,20230825,000000,34.86,34.9,34.7,34.9,12478,0
+WTMF.US,D,20230828,000000,34.9606,34.97,34.86,34.905,3958,0
+WTMF.US,D,20230829,000000,34.81,35.21,34.81,35.18,19600,0
+WTMF.US,D,20230830,000000,35.05,35.14,35.01,35.0544,18429,0
+WTMF.US,D,20230831,000000,35.18,35.1952,34.986,35.075,30530,0
+WTMF.US,D,20230901,000000,35.22,35.22,35.0783,35.1152,12502,0
+WTMF.US,D,20230905,000000,35.2268,35.2713,35.1,35.14,13744,0
+WTMF.US,D,20230906,000000,35.145,35.2492,35.04,35.13,37822,0
+WTMF.US,D,20230907,000000,35.45,35.45,35.0152,35.06,13286,0
+WTMF.US,D,20230908,000000,35.22,35.23,35.16,35.1851,6537,0
+WTMF.US,D,20230911,000000,35.2991,35.3199,35.2401,35.25,10503,0
+WTMF.US,D,20230912,000000,35.2967,35.3399,35.2675,35.2909,3751,0
+WTMF.US,D,20230913,000000,34.97,35.32,34.97,35.2451,9287,0
+WTMF.US,D,20230914,000000,35.45,35.55,35.45,35.5107,9081,0
+WTMF.US,D,20230915,000000,35.5,35.5399,35.47,35.52,28131,0
+WTMF.US,D,20230918,000000,35.63,35.63,35.4401,35.5011,11691,0
+WTMF.US,D,20230919,000000,35.485,35.59,35.4301,35.56,12844,0
+WTMF.US,D,20230920,000000,35.45,35.51,35.34,35.3559,4172,0
+WTMF.US,D,20230921,000000,35.365,35.3891,35.24,35.2584,17437,0
+WTMF.US,D,20230922,000000,35.32,35.38,35.22,35.2537,29833,0
+WTMF.US,D,20230925,000000,35.19,35.31,35.19,35.2549,7346,0
+WTMF.US,D,20230926,000000,35.1789,35.18,35.07,35.096,6798,0
+WTMF.US,D,20230927,000000,35.19,35.3,35.1001,35.3,36871,0
+WTMF.US,D,20230928,000000,35.25,35.3703,35.25,35.31,13053,0
+WTMF.US,D,20230929,000000,35.263,35.27,35.17,35.2103,46838,0
+WTMF.US,D,20231002,000000,35.0841,35.0841,34.92,34.9651,28864,0
+WTMF.US,D,20231003,000000,34.89,34.89,34.8,34.88,22131,0
+WTMF.US,D,20231004,000000,34.83,34.83,34.6801,34.7267,5737,0
+WTMF.US,D,20231005,000000,34.75,34.76,34.56,34.67,15633,0
+WTMF.US,D,20231006,000000,34.64,34.83,34.6259,34.7806,8243,0
+WTMF.US,D,20231009,000000,34.72,34.85,34.72,34.79,6171,0
+WTMF.US,D,20231010,000000,34.92,35.0058,34.92,34.9391,3858,0
+WTMF.US,D,20231011,000000,35,35,34.84,34.84,4887,0
+WTMF.US,D,20231012,000000,35.08,35.08,34.78,34.83,43777,0
+WTMF.US,D,20231013,000000,35.04,35.04,34.92,34.9658,10615,0
+WTMF.US,D,20231016,000000,35.06,35.13,35.03,35.099,37228,0
+WTMF.US,D,20231017,000000,35.0715,35.23,35.0715,35.15,12405,0
+WTMF.US,D,20231018,000000,35.08,35.12,35.01,35.1,13214,0
+WTMF.US,D,20231019,000000,35.0899,35.1027,34.9915,35.0269,11459,0
+WTMF.US,D,20231020,000000,34.9805,35.04,34.83,34.83,24571,0
+WTMF.US,D,20231023,000000,34.94,34.98,34.83,34.8413,23626,0
+WTMF.US,D,20231024,000000,34.91,35.02,34.85,34.8595,14934,0
+WTMF.US,D,20231025,000000,33.55,33.74,33.55,33.72,36298,0
+WTMF.US,D,20231026,000000,33.52,33.63,33.47,33.49,67925,0
+WTMF.US,D,20231027,000000,33.54,33.6,33.49,33.5,35729,0
+WTMF.US,D,20231030,000000,33.6,33.73,33.5317,33.575,9356,0
+WTMF.US,D,20231031,000000,33.58,33.7,33.57,33.57,23874,0
+WTMF.US,D,20231101,000000,33.76,33.864,33.74,33.74,14118,0
+WTMF.US,D,20231102,000000,33.8,34.06,33.8,34,27693,0
+WTMF.US,D,20231103,000000,33.96,34.01,33.91,33.9218,12547,0
+WTMF.US,D,20231106,000000,34.07,34.15,33.93,33.93,34244,0
+WTMF.US,D,20231107,000000,34,34.0625,33.94,34.0258,5569,0
+WTMF.US,D,20231108,000000,34.02,34.1,33.95,34.0058,26692,0
+WTMF.US,D,20231109,000000,34.13,34.27,34.13,34.14,18485,0
+WTMF.US,D,20231110,000000,34.235,34.29,34.1505,34.24,14220,0
+WTMF.US,D,20231113,000000,34.2,34.2201,34.105,34.1217,10938,0
+WTMF.US,D,20231114,000000,34.175,34.2159,34.16,34.16,6558,0
+WTMF.US,D,20231115,000000,34.33,34.33,34.26,34.26,9098,0
+WTMF.US,D,20231116,000000,34.35,34.39,34.31,34.3572,29171,0
+WTMF.US,D,20231117,000000,34.43,34.44,34.32,34.34,62022,0
+WTMF.US,D,20231120,000000,34.49,34.49,34.37,34.37,26190,0
+WTMF.US,D,20231121,000000,34.4,34.42,34.28,34.38,45292,0
+WTMF.US,D,20231122,000000,34.44,34.49,34.39,34.49,44353,0
+WTMF.US,D,20231124,000000,33.74,34.6449,33.74,34.6449,8477,0
+WTMF.US,D,20231127,000000,34.51,34.73,34.51,34.73,14191,0
+WTMF.US,D,20231128,000000,34.51,34.63,34.45,34.54,57260,0
+WTMF.US,D,20231129,000000,34.475,34.51,34.332,34.39,326885,0
+WTMF.US,D,20231130,000000,34.35,34.51,34.3401,34.51,199672,0
+WTMF.US,D,20231201,000000,34.44,34.57,34.38,34.53,47255,0
+WTMF.US,D,20231204,000000,34.49,34.66,34.49,34.55,200352,0
+WTMF.US,D,20231205,000000,34.62,34.73,34.5313,34.7,52581,0
+WTMF.US,D,20231206,000000,34.622,34.71,34.62,34.6589,35372,0
+WTMF.US,D,20231207,000000,34.79,34.87,34.68,34.83,45910,0
+WTMF.US,D,20231208,000000,34.71,34.9,34.71,34.87,19985,0
+WTMF.US,D,20231211,000000,34.995,35.01,34.9001,34.9502,18961,0
+WTMF.US,D,20231212,000000,35.0638,35.11,34.92,35.085,23750,0
+WTMF.US,D,20231213,000000,35.01,35.31,35.01,35.26,27363,0
+WTMF.US,D,20231214,000000,35.29,35.29,35.14,35.1755,223914,0
+WTMF.US,D,20231215,000000,35.17,35.195,34.9,35.025,58779,0
+WTMF.US,D,20231218,000000,34.86,35.04,34.84,35.04,55212,0
+WTMF.US,D,20231219,000000,35.06,35.2398,35.01,35.01,62892,0
+WTMF.US,D,20231220,000000,35.14,35.2607,34.95,34.95,29693,0
+WTMF.US,D,20231221,000000,35.125,35.21,35.06,35.21,41796,0
+WTMF.US,D,20231222,000000,34.9,35.01,34.87,35.01,53236,0
+WTMF.US,D,20231226,000000,34.8198,34.92,34.74,34.82,58643,0
+WTMF.US,D,20231227,000000,34.875,35.01,34.875,35.01,76294,0
+WTMF.US,D,20231228,000000,34.87,35.04,34.87,35.0204,24237,0
+WTMF.US,D,20231229,000000,35.0685,35.08,34.9433,35.07,47551,0
+WTMF.US,D,20240102,000000,34.9,35.09,34.9,35.04,134976,0
+WTMF.US,D,20240103,000000,34.9,34.9,34.6,34.62,23854,0
+WTMF.US,D,20240104,000000,34.81,34.8955,34.71,34.7689,30016,0
+WTMF.US,D,20240105,000000,34.8001,34.89,34.73,34.73,51582,0
+WTMF.US,D,20240108,000000,34.95,35.1,34.92,35.07,49781,0
+WTMF.US,D,20240109,000000,34.96,34.97,34.851,34.9187,50249,0
+WTMF.US,D,20240110,000000,34.83,35.14,34.83,35.04,18454,0
+WTMF.US,D,20240111,000000,34.95,35.04,34.815,34.98,49246,0
+WTMF.US,D,20240112,000000,35.08,35.08,34.93,34.9541,12071,0
+WTMF.US,D,20240116,000000,34.82,34.91,34.66,34.879,49122,0
+WTMF.US,D,20240117,000000,34.81,34.81,34.631,34.67,57027,0
+WTMF.US,D,20240118,000000,34.815,34.84,34.66,34.84,19485,0
+WTMF.US,D,20240119,000000,34.63,34.98,34.63,34.98,23240,0
+WTMF.US,D,20240122,000000,35.04,35.04,34.8248,34.9192,16231,0
+WTMF.US,D,20240123,000000,34.81,34.87,34.72,34.8564,25248,0
+WTMF.US,D,20240124,000000,34.9,34.96,34.74,34.74,29185,0
+WTMF.US,D,20240125,000000,34.73,34.8244,34.68,34.68,12031,0
+WTMF.US,D,20240126,000000,34.9342,34.96,34.7901,34.7901,10922,0
+WTMF.US,D,20240129,000000,34.84,35.11,34.84,35.1,63781,0
+WTMF.US,D,20240130,000000,35.05,35.0825,34.92,35,242297,0
+WTMF.US,D,20240131,000000,35.07,35.085,34.86,34.86,130578,0
+WTMF.US,D,20240201,000000,34.895,35.15,34.865,35.04,25352,0
+WTMF.US,D,20240202,000000,35.0786,35.25,35.0286,35.23,36258,0
+WTMF.US,D,20240205,000000,35.09,35.25,35.055,35.07,22210,0
+WTMF.US,D,20240206,000000,35.18,35.22,35.1265,35.1839,15236,0
+WTMF.US,D,20240207,000000,35.33,35.49,35.33,35.38,11311,0
+WTMF.US,D,20240208,000000,35.585,35.6999,35.5,35.69,35607,0
+WTMF.US,D,20240209,000000,35.71,35.9199,35.71,35.7834,39246,0
+WTMF.US,D,20240212,000000,35.9104,36.08,35.88,36.0401,11150,0
+WTMF.US,D,20240213,000000,35.7452,35.89,35.6556,35.7153,36299,0
+WTMF.US,D,20240214,000000,35.81,36.11,35.81,35.97,16397,0
+WTMF.US,D,20240215,000000,36.03,36.4,36.03,36.3551,24377,0
+WTMF.US,D,20240216,000000,36.27,36.3935,36.19,36.3051,32271,0
+WTMF.US,D,20240220,000000,36.21,36.27,36.01,36.04,58810,0
+WTMF.US,D,20240221,000000,35.81,36.04,35.81,36.02,18987,0
+WTMF.US,D,20240222,000000,36.2,36.3499,36.2,36.26,25457,0
+WTMF.US,D,20240223,000000,36.28,36.41,36.28,36.37,12319,0
+WTMF.US,D,20240226,000000,36.4,36.49,36.37,36.47,18423,0
+WTMF.US,D,20240227,000000,36.38,36.49,36.34,36.34,15382,0
+WTMF.US,D,20240228,000000,36.32,36.45,36.235,36.28,21189,0
+WTMF.US,D,20240229,000000,36.43,36.4799,36.35,36.4,24424,0
+WTMF.US,D,20240301,000000,36.67,36.85,36.5777,36.765,16412,0
+WTMF.US,D,20240304,000000,36.71,36.74,36.64,36.66,23015,0
+WTMF.US,D,20240305,000000,36.68,36.7899,36.41,36.41,22969,0
+WTMF.US,D,20240306,000000,36.697,36.9299,36.697,36.79,21699,0
+WTMF.US,D,20240307,000000,36.87,36.95,36.77,36.91,30885,0
+WTMF.US,D,20240308,000000,36.9,36.99,36.6956,36.77,23492,0
+WTMF.US,D,20240311,000000,36.732,36.7386,36.5897,36.63,131579,0
+WTMF.US,D,20240312,000000,36.7,36.815,36.67,36.77,26429,0
+WTMF.US,D,20240313,000000,36.9799,37.07,36.9201,36.992,21075,0
+WTMF.US,D,20240314,000000,37.17,37.17,36.82,36.99,19957,0
+WTMF.US,D,20240315,000000,36.98,37.02,36.91,36.93,140856,0
+WTMF.US,D,20240318,000000,37.08,37.1799,37.041,37.1,21837,0
+WTMF.US,D,20240319,000000,37.06,37.1,36.97,37.02,36008,0
+WTMF.US,D,20240320,000000,37.1199,37.27,37,37.12,8271,0
+WTMF.US,D,20240321,000000,37.31,37.375,37.23,37.23,9289,0
+WTMF.US,D,20240322,000000,37.4,37.4,37.08,37.08,21615,0
+WTMF.US,D,20240325,000000,37.27,37.39,37.27,37.29,14226,0
+WTMF.US,D,20240326,000000,37.335,37.4,37.302,37.36,12642,0
+WTMF.US,D,20240327,000000,37.39,37.504,37.32,37.4,257020,0
+WTMF.US,D,20240328,000000,37.61,37.63,37.4909,37.5,26154,0
+WTMF.US,D,20240401,000000,37.57,37.57,37.39,37.5,47429,0
+WTMF.US,D,20240402,000000,37.35,37.45,37.25,37.45,20259,0
+WTMF.US,D,20240403,000000,37.4,37.4742,37.3116,37.46,29832,0
+WTMF.US,D,20240404,000000,37.45,37.46,37.23,37.33,21907,0
+WTMF.US,D,20240405,000000,37.2,37.38,37.2,37.3463,28289,0
+WTMF.US,D,20240408,000000,37.34,37.45,37.285,37.44,35745,0
+WTMF.US,D,20240409,000000,37.54,37.54,37.38,37.53,17468,0
+WTMF.US,D,20240410,000000,37.18,37.346,37.18,37.25,17511,0
+WTMF.US,D,20240411,000000,37.43,37.56,37.305,37.52,33595,0
+WTMF.US,D,20240412,000000,37.489,37.489,37.11,37.14,7633,0
+WTMF.US,D,20240415,000000,37.33,37.34,37.11,37.16,40798,0
+WTMF.US,D,20240416,000000,37.088,37.12,36.99,37.01,467016,0
+WTMF.US,D,20240417,000000,37.0792,37.0792,36.85,36.87,15629,0
+WTMF.US,D,20240418,000000,36.88,36.98,36.82,36.91,26190,0
+WTMF.US,D,20240419,000000,36.86,36.89,36.69,36.83,16484,0
+WTMF.US,D,20240422,000000,36.85,36.9,36.66,36.81,32367,0
+WTMF.US,D,20240423,000000,36.74,36.92,36.74,36.9,36124,0
+WTMF.US,D,20240424,000000,36.87,36.91,36.66,36.91,34472,0
+WTMF.US,D,20240425,000000,36.62,36.83,36.55,36.7,30353,0
+WTMF.US,D,20240426,000000,36.86,36.97,36.86,36.97,21974,0
+WTMF.US,D,20240429,000000,36.81,36.88,36.72,36.86,17404,0
+WTMF.US,D,20240430,000000,36.76,36.76,36.565,36.57,18211,0
+WTMF.US,D,20240501,000000,36.5799,36.62,36.4,36.4,23176,0
+WTMF.US,D,20240502,000000,36.51,36.51,36.36,36.36,11593,0
+WTMF.US,D,20240503,000000,36.4533,36.49,36.34,36.47,40423,0
+WTMF.US,D,20240506,000000,36.51,36.62,36.4101,36.62,10233,0
+WTMF.US,D,20240507,000000,36.55,36.62,36.525,36.59,7842,0
+WTMF.US,D,20240508,000000,36.87,36.87,36.51,36.5451,16433,0
+WTMF.US,D,20240509,000000,36.58,36.715,36.58,36.68,7434,0
+WTMF.US,D,20240510,000000,36.92,36.92,36.6,36.69,9216,0
+WTMF.US,D,20240513,000000,36.78,36.78,36.61,36.61,36867,0
+WTMF.US,D,20240514,000000,36.675,36.7,36.6101,36.6603,6426,0
+WTMF.US,D,20240515,000000,36.6678,36.848,36.6678,36.84,25262,0
+WTMF.US,D,20240516,000000,36.87,36.9,36.7412,36.78,18047,0
+WTMF.US,D,20240517,000000,36.81,37.08,36.81,36.95,307359,0
+WTMF.US,D,20240520,000000,37.08,37.08,36.96,37.02,13341,0
+WTMF.US,D,20240521,000000,37.01,37.03,36.9,37.005,9061,0
+WTMF.US,D,20240522,000000,36.79,36.84,36.62,36.67,25920,0
+WTMF.US,D,20240523,000000,36.64,36.74,36.6,36.6,17634,0
+WTMF.US,D,20240524,000000,36.65,36.82,36.65,36.82,31201,0
+WTMF.US,D,20240528,000000,36.7575,36.91,36.71,36.87,12853,0
+WTMF.US,D,20240529,000000,36.779,36.85,36.74,36.85,8631,0
+WTMF.US,D,20240530,000000,36.69,36.8699,36.65,36.65,15633,0
+WTMF.US,D,20240531,000000,36.81,36.86,36.64,36.86,13306,0
+WTMF.US,D,20240603,000000,36.69,36.7723,36.5201,36.55,12090,0
+WTMF.US,D,20240604,000000,36.57,36.6392,36.471,36.52,9695,0
+WTMF.US,D,20240605,000000,36.69,36.7,36.59,36.6,15748,0
+WTMF.US,D,20240606,000000,36.66,36.7599,36.66,36.7,13588,0
+WTMF.US,D,20240607,000000,36.59,36.605,36.31,36.435,17705,0
+WTMF.US,D,20240610,000000,36.28,36.52,36.28,36.34,22272,0
+WTMF.US,D,20240611,000000,36.31,36.38,36.19,36.2888,11454,0
+WTMF.US,D,20240612,000000,36.366,36.435,36.301,36.3645,8892,0
+WTMF.US,D,20240613,000000,36.3,36.3,36.0205,36.17,13000,0
+WTMF.US,D,20240614,000000,35.97,36.0091,35.87,35.88,17408,0
+WTMF.US,D,20240617,000000,36.08,36.09,35.93,36.02,29561,0
+WTMF.US,D,20240618,000000,36.03,36.04,35.92,35.92,22223,0
+WTMF.US,D,20240620,000000,36.09,36.195,36.09,36.19,16045,0
+WTMF.US,D,20240621,000000,35.95,36.1389,35.95,36.1,15091,0
+WTMF.US,D,20240624,000000,36.03,36.17,35.9888,36.0114,27967,0
+WTMF.US,D,20240625,000000,36.04,36.2,36.01,36.1805,30436,0
+WTMF.US,D,20240626,000000,36.1219,36.22,36.1,36.1742,48060,0
+WTMF.US,D,20240627,000000,36.2,36.23,36.1,36.1785,18392,0
+WTMF.US,D,20240628,000000,36.21,36.39,36.21,36.2715,72579,0
+WTMF.US,D,20240701,000000,36.46,36.46,36.27,36.2898,225087,0
+WTMF.US,D,20240702,000000,36.21,36.358,36.21,36.28,29545,0
+WTMF.US,D,20240703,000000,36.54,36.56,36.4208,36.56,34864,0
+WTMF.US,D,20240705,000000,36.61,36.66,36.5,36.66,16432,0
+WTMF.US,D,20240708,000000,36.56,36.62,36.43,36.43,22388,0
+WTMF.US,D,20240709,000000,36.5881,36.6,36.43,36.43,50888,0
+WTMF.US,D,20240710,000000,36.56,36.72,36.56,36.6997,24536,0
+WTMF.US,D,20240711,000000,36.67,36.79,36.67,36.755,13291,0
+WTMF.US,D,20240712,000000,36.64,36.6999,36.5716,36.605,28427,0
+WTMF.US,D,20240715,000000,36.79,36.8095,36.6509,36.7442,52641,0
+WTMF.US,D,20240716,000000,36.7124,36.83,36.7007,36.83,30563,0
+WTMF.US,D,20240717,000000,36.73,36.76,36.5803,36.617,8050,0
+WTMF.US,D,20240718,000000,36.59,36.59,36.3419,36.48,11330,0
+WTMF.US,D,20240719,000000,36.3693,36.37,36.285,36.305,4651,0
+WTMF.US,D,20240722,000000,36.21,36.29,36.1401,36.29,12669,0
+WTMF.US,D,20240723,000000,36.18,36.25,36.07,36.1213,53360,0
+WTMF.US,D,20240724,000000,36.19,36.19,35.9121,35.99,21510,0
+WTMF.US,D,20240725,000000,35.724,36.03,35.71,35.85,8896,0
+WTMF.US,D,20240726,000000,36.0336,36.1,36.02,36.0858,16082,0
+WTMF.US,D,20240729,000000,36.0475,36.1292,35.9201,35.9877,20372,0
+WTMF.US,D,20240730,000000,35.9973,36.03,35.8719,35.9548,9337,0
+WTMF.US,D,20240731,000000,36.23,36.3,36.18,36.2599,26004,0
+WTMF.US,D,20240801,000000,36.1689,36.1689,35.7955,35.89,11832,0
+WTMF.US,D,20240802,000000,35.595,35.595,35.44,35.55,14773,0
+WTMF.US,D,20240805,000000,34.76,35.06,34.7061,35,46580,0
+WTMF.US,D,20240806,000000,34.8,35.13,34.7959,35.07,48591,0
+WTMF.US,D,20240807,000000,34.9833,35.02,34.69,34.69,39243,0
+WTMF.US,D,20240808,000000,34.59,35.08,34.565,35.01,33739,0
+WTMF.US,D,20240809,000000,35.02,35.08,34.97,35.0352,55566,0
+WTMF.US,D,20240812,000000,34.97,35.0337,34.88,34.9963,12440,0
+WTMF.US,D,20240813,000000,35.02,35.28,35.02,35.255,9707,0
+WTMF.US,D,20240814,000000,35.28,35.28,35.0916,35.1996,11767,0
+WTMF.US,D,20240815,000000,35.33,35.49,35.2608,35.4,42409,0
+WTMF.US,D,20240816,000000,35.56,35.66,35.4808,35.66,7865,0
+WTMF.US,D,20240819,000000,35.59,35.63,35.49,35.6159,21793,0
+WTMF.US,D,20240820,000000,35.69,35.69,35.54,35.5812,33881,0
+WTMF.US,D,20240821,000000,35.59,35.7399,35.59,35.73,32767,0
+WTMF.US,D,20240822,000000,35.65,35.77,35.6485,35.6571,10389,0
+WTMF.US,D,20240823,000000,35.84,35.9499,35.82,35.9099,15450,0
+WTMF.US,D,20240826,000000,35.9296,35.94,35.8701,35.8944,8513,0
+WTMF.US,D,20240827,000000,35.86,35.86,35.76,35.77,16286,0
+WTMF.US,D,20240828,000000,35.86,35.86,35.61,35.65,21211,0
+WTMF.US,D,20240829,000000,35.82,35.84,35.67,35.68,21997,0
+WTMF.US,D,20240830,000000,35.817,35.817,35.68,35.7801,16666,0
+WTMF.US,D,20240903,000000,35.8,35.8,35.39,35.43,38362,0
+WTMF.US,D,20240904,000000,35.37,35.6,35.37,35.51,43310,0
+WTMF.US,D,20240905,000000,35.52,35.647,35.49,35.49,25729,0
+WTMF.US,D,20240906,000000,35.33,35.54,35.25,35.3,18127,0
+WTMF.US,D,20240909,000000,35.55,35.7,35.545,35.545,87201,0
+WTMF.US,D,20240910,000000,35.648,35.76,35.635,35.76,60123,0
+WTMF.US,D,20240911,000000,35.67,35.7,35.61,35.62,39665,0
+WTMF.US,D,20240912,000000,35.625,35.64,35.55,35.5947,8401,0
+WTMF.US,D,20240913,000000,35.66,35.88,35.65,35.7334,10163,0
+WTMF.US,D,20240916,000000,35.76,35.77,35.63,35.77,11042,0
+WTMF.US,D,20240917,000000,35.7683,35.775,35.65,35.74,13893,0
+WTMF.US,D,20240918,000000,35.74,35.77,35.665,35.77,5355,0
+WTMF.US,D,20240919,000000,35.78,35.78,35.6,35.7,234219,0
+WTMF.US,D,20240920,000000,35.74,35.74,35.59,35.59,25777,0
+WTMF.US,D,20240923,000000,35.56,35.65,35.52,35.5864,237769,0
+WTMF.US,D,20240924,000000,35.5,35.6,35.45,35.6,18870,0
+WTMF.US,D,20240925,000000,35.59,35.59,35.47,35.51,10583,0
+WTMF.US,D,20240926,000000,35.61,35.64,35.5369,35.63,58621,0
+WTMF.US,D,20240927,000000,35.73,35.73,35.57,35.615,7853,0
+WTMF.US,D,20240930,000000,35.57,35.57,35.4622,35.5204,14532,0
+WTMF.US,D,20241001,000000,35.57,35.57,35.34,35.42,23390,0
+WTMF.US,D,20241002,000000,35.19,35.28,35.11,35.28,11889,0
+WTMF.US,D,20241003,000000,35.2,35.2,35,35.04,12703,0
+WTMF.US,D,20241004,000000,34.9999,35.0698,34.92,35.06,20930,0
+WTMF.US,D,20241007,000000,35.0484,35.11,34.86,34.88,22980,0
+WTMF.US,D,20241008,000000,35.12,35.22,35.11,35.12,15030,0
+WTMF.US,D,20241009,000000,35.18,35.3221,35.18,35.24,23607,0
+WTMF.US,D,20241010,000000,35.21,35.21,35.06,35.14,41597,0
+WTMF.US,D,20241011,000000,35.15,35.35,35.15,35.35,39582,0
+WTMF.US,D,20241014,000000,35.55,35.7,35.515,35.6,10192,0
+WTMF.US,D,20241015,000000,35.72,35.7909,35.56,35.56,14104,0
+WTMF.US,D,20241016,000000,35.72,35.83,35.678207,35.8,17219,0
+WTMF.US,D,20241017,000000,35.81,35.8699,35.7928,35.85,24650,0
+WTMF.US,D,20241018,000000,35.97,36.1,35.97,35.98,10578,0
+WTMF.US,D,20241021,000000,35.81,35.82,35.7218,35.78,51790,0
+WTMF.US,D,20241022,000000,35.8,35.81,35.63,35.69,19355,0
+WTMF.US,D,20241023,000000,35.77,35.85,35.4517,35.85,15340,0
+WTMF.US,D,20241024,000000,35.58,35.72,35.54,35.6404,11719,0
+WTMF.US,D,20241025,000000,35.6901,35.73,35.46,35.47,12025,0
+WTMF.US,D,20241028,000000,34.77,35.28,34.77,35.26,10593,0
+WTMF.US,D,20241029,000000,35.13,35.51,35.11,35.38,30417,0
+WTMF.US,D,20241030,000000,35.25,35.34,34.98,35.1592,31157,0
+WTMF.US,D,20241031,000000,35.0489,35.08,34.77,35.08,465400,0
+WTMF.US,D,20241101,000000,34.79,34.98,34.78,34.78,161761,0
+WTMF.US,D,20241104,000000,34.73,34.81,34.6,34.6,43664,0
+WTMF.US,D,20241105,000000,34.7,34.9299,34.61,34.8545,27415,0
+WTMF.US,D,20241106,000000,35.08,35.26,34.9501,35.26,22991,0
+WTMF.US,D,20241107,000000,35.2599,35.5799,35.2101,35.413,37417,0
+WTMF.US,D,20241108,000000,35.19,35.3399,35.1208,35.18,23599,0
+WTMF.US,D,20241111,000000,35.45,35.56,35.38,35.42,6434,0
+WTMF.US,D,20241112,000000,35.4,35.7,35.3001,35.7,20064,0
+WTMF.US,D,20241113,000000,33.6392,35.63,33.6392,35.3918,70904,0
+WTMF.US,D,20241114,000000,35.45,35.65,35.308,35.63,40902,0
+WTMF.US,D,20241115,000000,35.4724,35.54,35.24,35.31,98646,0
+WTMF.US,D,20241118,000000,33.69,35.405,33.69,35.3233,26523,0
+WTMF.US,D,20241119,000000,35.215,35.499,35.15,35.4075,26537,0
+WTMF.US,D,20241120,000000,35.24,35.4129,35.2076,35.3725,9307,0
+WTMF.US,D,20241121,000000,35.41,36.99,35.36,36.99,38780,0
+WTMF.US,D,20241122,000000,35.79,36.06,35.5739,35.75,56147,0
+WTMF.US,D,20241125,000000,35.7201,35.88,35.65,35.73,15418,0
+WTMF.US,D,20241126,000000,35.77,35.8018,35.5,35.66,22259,0
+WTMF.US,D,20241127,000000,35.9,36.089,35.67,35.83,18318,0
+WTMF.US,D,20241129,000000,36.01,36.19,35.73,36.04,22374,0
+WTMF.US,D,20241202,000000,35.9762,36.12,35.89,36.0279,23848,0
+WTMF.US,D,20241203,000000,36.1367,36.2,35.93,36.0949,54054,0
+WTMF.US,D,20241204,000000,36.305,36.59,36.1901,36.3176,17128,0
+WTMF.US,D,20241205,000000,36.32,36.37,36.17,36.37,20105,0
+WTMF.US,D,20241206,000000,36.1025,36.47,36.0289,36.31,33105,0
+WTMF.US,D,20241209,000000,36.318,36.33,35.89,36.31,24295,0
+WTMF.US,D,20241210,000000,36.0816,36.33,35.98,36.05,15722,0
+WTMF.US,D,20241211,000000,36.1,36.28,36.0557,36.26,13805,0
+WTMF.US,D,20241212,000000,36.0926,36.5379,35.96,35.96,18649,0
+WTMF.US,D,20241213,000000,36.09,36.16,35.93,36.0525,39566,0
+WTMF.US,D,20241216,000000,36.2222,36.2222,35.99,36.2,33467,0
+WTMF.US,D,20241217,000000,36.0011,36.2,35.98,36.02,26646,0
+WTMF.US,D,20241218,000000,35.97,36.175,35.5518,35.71,125680,0
+WTMF.US,D,20241219,000000,35.4989,35.79,35.4,35.4599,32247,0
+WTMF.US,D,20241220,000000,35.3148,35.6899,35.3148,35.52,44895,0
+WTMF.US,D,20241223,000000,35.4214,35.62,35.33,35.42,18911,0
+WTMF.US,D,20241224,000000,35.62,35.65,35.42,35.54,57997,0
+WTMF.US,D,20241226,000000,35.11,35.33,35.08,35.15,163194,0
+WTMF.US,D,20241227,000000,35.36,36.89,34.93,35.06,132562,0
+WTMF.US,D,20241230,000000,34.750339,34.94,34.61,34.74,140183,0
+WTMF.US,D,20241231,000000,34.79,35.1179,34.475,34.93,65957,0
+WTMF.US,D,20250102,000000,35.0342,35.1766,34.91,34.98,50329,0
+WTMF.US,D,20250103,000000,35.1668,35.3684,35.036,35.35,35090,0
+WTMF.US,D,20250106,000000,35.1016,35.3,35,35.03,55548,0
+WTMF.US,D,20250107,000000,35.17,35.3229,34.96,34.98,18879,0
+WTMF.US,D,20250108,000000,35.115,35.1327,34.9206,34.98,23745,0
+WTMF.US,D,20250110,000000,35.145,35.37,35.01,35.07,39238,0
+WTMF.US,D,20250113,000000,35.22,35.22,35.01,35.14,35240,0
+WTMF.US,D,20250114,000000,35.0617,35.1154,35.01,35.04,14454,0
+WTMF.US,D,20250115,000000,35.345,35.5663,35.22,35.56,26519,0
+WTMF.US,D,20250116,000000,35.43,35.48,35.28,35.3,18062,0
+WTMF.US,D,20250117,000000,35.4594,35.6547,35.4004,35.62,20249,0
+WTMF.US,D,20250121,000000,35.5029,35.56,35.3403,35.48,19519,0
+WTMF.US,D,20250122,000000,35.35,35.5334,35.35,35.39,38923,0
+WTMF.US,D,20250123,000000,35.4411,35.54,35.4,35.4412,75633,0
+WTMF.US,D,20250124,000000,35.56,35.7066,35.5,35.505,16631,0
+WTMF.US,D,20250127,000000,35.4528,35.4528,35.1717,35.2,23200,0
+WTMF.US,D,20250128,000000,35.362,35.5,35.32,35.46,99168,0
+WTMF.US,D,20250129,000000,35.3371,35.4596,35.23,35.23,28029,0
+WTMF.US,D,20250130,000000,35.3872,35.56,35.28,35.33,25280,0
+WTMF.US,D,20250131,000000,35.506,35.6079,35.33,35.36,17580,0
+WTMF.US,D,20250203,000000,35.28,35.4605,35.2,35.23,131080,0
+WTMF.US,D,20250204,000000,35.23,35.3,35.06,35.16,27231,0
+WTMF.US,D,20250205,000000,35.22,35.22,35.04,35.1724,14277,0
+WTMF.US,D,20250206,000000,35.125,35.23,34.9299,34.98,54095,0
+WTMF.US,D,20250207,000000,35.0877,35.26,34.91,34.91,49758,0
+WTMF.US,D,20250210,000000,35.1,35.245,35.09,35.2042,32498,0
+WTMF.US,D,20250211,000000,35.235,35.32,35.16,35.19,30733,0
+WTMF.US,D,20250212,000000,35.24,35.3283,35.14,35.1812,22451,0
+WTMF.US,D,20250213,000000,35.18,35.338,35.1,35.32,14190,0
+WTMF.US,D,20250214,000000,35.12,35.27,35.0402,35.105,15311,0
+WTMF.US,D,20250218,000000,35.19,35.36,35.06,35.224,19207,0
+WTMF.US,D,20250219,000000,35.0824,35.2799,35.0824,35.13,11239,0
+WTMF.US,D,20250220,000000,35.1886,35.1886,35.01,35.07,20977,0
+WTMF.US,D,20250221,000000,35.1,35.1274,34.64,34.75,39090,0
+WTMF.US,D,20250224,000000,34.7789,34.95,34.7,34.91,14700,0
+WTMF.US,D,20250225,000000,34.66,34.71,34.45,34.56,28409,0
+WTMF.US,D,20250226,000000,34.774,34.8182,34.45,34.5,22867,0
+WTMF.US,D,20250227,000000,34.76,34.81,34.49,34.51,27295,0
+WTMF.US,D,20250228,000000,34.59,34.745,34.5336,34.73,31626,0
+WTMF.US,D,20250303,000000,34.7937,34.99,34.3033,34.35,23895,0
+WTMF.US,D,20250304,000000,34.13,34.52,34.04,34.44,28346,0
+WTMF.US,D,20250305,000000,34.16,34.4543,34.0847,34.3411,7488,0
+WTMF.US,D,20250306,000000,34.0405,34.21,33.9307,34.19,25215,0
+WTMF.US,D,20250307,000000,34.1595,34.3708,34.07,34.18,24235,0
+WTMF.US,D,20250310,000000,34.172,34.29,34.0101,34.03,75460,0
+WTMF.US,D,20250311,000000,34.19,34.19,33.9319,33.94,35407,0
+WTMF.US,D,20250312,000000,33.955,33.98,33.8817,33.94,52222,0
+WTMF.US,D,20250313,000000,33.91,34.11,33.885,34.09,46665,0
+WTMF.US,D,20250314,000000,34.09,34.13,33.96,34.13,75758,0
+WTMF.US,D,20250317,000000,34.165,34.28,34.0832,34.15,26994,0
+WTMF.US,D,20250318,000000,34.225,34.3095,34.07,34.11,12413,0
+WTMF.US,D,20250319,000000,34.2288,34.45,34.21,34.45,37650,0
+WTMF.US,D,20250320,000000,34.47,36.47,34.19,34.19,21666,0
+WTMF.US,D,20250321,000000,34.1201,34.28,34.1073,34.14,17363,0
+WTMF.US,D,20250324,000000,34.25,34.36,34.1306,34.18,12249,0
+WTMF.US,D,20250325,000000,34.315,34.3289,34.2,34.3,24311,0
+WTMF.US,D,20250326,000000,34.35,34.36,34.1,34.11,30658,0
+WTMF.US,D,20250327,000000,34.3,34.75,34.08,34.35,31637,0
+WTMF.US,D,20250328,000000,34.137,34.33,34.09,34.33,22897,0
+WTMF.US,D,20250331,000000,34.08,34.2069,34.0514,34.13,19252,0
+WTMF.US,D,20250401,000000,34.11,34.99,34.04,34.32,17210,0
+WTMF.US,D,20250402,000000,34.145,34.2899,34.09,34.27,54202,0
+WTMF.US,D,20250403,000000,34.055,34.07,33.85,34,29948,0
+WTMF.US,D,20250404,000000,33.72,33.7201,33.44,33.61,21173,0
+WTMF.US,D,20250407,000000,32.8437,33.49,32.84,32.91,32950,0
+WTMF.US,D,20250408,000000,33.27,33.57,32.85,33.18,39052,0
+WTMF.US,D,20250409,000000,32.9774,33.78,32.8284,33.78,14113,0
+WTMF.US,D,20250410,000000,33.555,33.6394,33.13,33.32,20049,0
+WTMF.US,D,20250411,000000,33.375,33.6799,33.2984,33.43,81959,0
+WTMF.US,D,20250414,000000,33.57,33.6801,33.51,33.51,20019,0
+WTMF.US,D,20250415,000000,33.585,33.79,33.54,33.55,37677,0
+WTMF.US,D,20250416,000000,33.54,33.71,33.47,33.66,23176,0
+WTMF.US,D,20250417,000000,33.62,33.76,33.51,33.64,19306,0
+WTMF.US,D,20250421,000000,33.67,33.8,33.48,33.48,12650,0
+WTMF.US,D,20250422,000000,33.655,33.74,33.59,33.67,7637,0
+WTMF.US,D,20250423,000000,33.985,33.985,33.83,33.98,21982,0
+WTMF.US,D,20250424,000000,33.91,33.978,33.8371,33.9,8598,0
+WTMF.US,D,20250425,000000,33.98,34.0213,33.9317,34.01,8060,0
+WTMF.US,D,20250428,000000,34.1479,34.35,34.0796,34.34,12626,0
+WTMF.US,D,20250429,000000,34.26,34.59,34.22,34.26,19301,0
+WTMF.US,D,20250430,000000,34.19,34.4142,34.1,34.24,11836,0
+WTMF.US,D,20250501,000000,34.3615,34.3899,34.29,34.385,5642,0
+WTMF.US,D,20250502,000000,34.5286,34.66,34.44,34.63,31839,0
+WTMF.US,D,20250505,000000,34.65,34.79,34.6,34.62,59352,0
+WTMF.US,D,20250506,000000,34.5487,34.55,34.4507,34.55,42936,0
+WTMF.US,D,20250507,000000,34.615,34.78,34.4501,34.78,8293,0
+WTMF.US,D,20250508,000000,34.78,34.95,34.53,34.53,32375,0
+WTMF.US,D,20250509,000000,34.6158,34.64,34.5,34.5,15956,0
+WTMF.US,D,20250512,000000,34.49,34.58,34.42,34.5466,15286,0
+WTMF.US,D,20250513,000000,34.5695,34.5695,34.38,34.51,65177,0
+WTMF.US,D,20250514,000000,34.5099,34.5099,34.28,34.29,82096,0
+WTMF.US,D,20250515,000000,34.55,34.6,34.42,34.4324,47302,0
+WTMF.US,D,20250516,000000,34.57,34.66,34.4201,34.64,35587,0
+WTMF.US,D,20250519,000000,34.5,34.66,34.37,34.64,73550,0
+WTMF.US,D,20250520,000000,34.45,34.565,34.41,34.5159,19110,0
+WTMF.US,D,20250521,000000,34.51,34.55,34.36,34.4874,19365,0
+WTMF.US,D,20250522,000000,34.465,34.7,34.37,34.7,14839,0
+WTMF.US,D,20250523,000000,34.66,34.72,34.46,34.7,8820,0
+WTMF.US,D,20250527,000000,34.76,34.93,34.6127,34.7567,50220,0
+WTMF.US,D,20250528,000000,34.5597,34.79,34.48,34.6864,29420,0
+WTMF.US,D,20250529,000000,34.82,34.86,34.6,34.6752,34197,0
+WTMF.US,D,20250530,000000,34.88,34.88,34.6,34.82,20646,0
+WTMF.US,D,20250602,000000,34.59,34.8,34.55,34.6912,16734,0
+WTMF.US,D,20250603,000000,34.685,34.82,34.5818,34.6892,23138,0
+WTMF.US,D,20250604,000000,34.82,34.92,34.68,34.7282,27275,0
+WTMF.US,D,20250605,000000,34.73,34.9449,34.7125,34.9,29238,0
+WTMF.US,D,20250606,000000,35.09,35.1721,34.96,35.0741,15391,0
+WTMF.US,D,20250609,000000,35.02,35.1899,35.02,35.1243,11232,0
+WTMF.US,D,20250610,000000,35.19,35.19,35.12,35.1761,20069,0
+WTMF.US,D,20250611,000000,35.1508,35.3778,35.1,35.1,18238,0
+WTMF.US,D,20250612,000000,35.04,35.1999,35.03,35.07,5987,0
+WTMF.US,D,20250613,000000,35,35.16,34.89,34.9911,10498,0
+WTMF.US,D,20250616,000000,35.11,35.34,35.09,35.2341,13552,0
+WTMF.US,D,20250617,000000,35.105,35.1281,34.93,34.9826,36622,0
+WTMF.US,D,20250618,000000,34.97,35.09,34.9016,34.93,17740,0
+WTMF.US,D,20250620,000000,35.0235,35.0235,34.76,34.9094,16933,0
+WTMF.US,D,20250623,000000,34.79,34.96,34.72,34.8607,35135,0
+WTMF.US,D,20250624,000000,35.0891,35.1518,34.96,35.1518,11028,0
+WTMF.US,D,20250625,000000,35.0662,35.2099,34.89,35.07,20059,0
+WTMF.US,D,20250626,000000,35,35.2374,35,35.2374,13691,0
+WTMF.US,D,20250627,000000,35.1809,35.44,35.1809,35.379,8403,0
+WTMF.US,D,20250630,000000,35.255,35.3469,35.22,35.3059,11122,0
+WTMF.US,D,20250701,000000,35.2,35.4699,35.11,35.4324,50754,0
+WTMF.US,D,20250702,000000,35.15,35.475,35.15,35.33,31000,0
+WTMF.US,D,20250703,000000,35.33,35.65,35.21,35.4157,7900,0
+WTMF.US,D,20250707,000000,35.53,35.53,35.315,35.3729,18605,0
+WTMF.US,D,20250708,000000,35.5,35.6899,35.45,35.5692,8392,0
+WTMF.US,D,20250709,000000,35.5508,35.96,35.4662,35.6692,33164,0
+WTMF.US,D,20250710,000000,35.8,35.8282,35.48,35.7746,15671,0
+WTMF.US,D,20250711,000000,35.5116,35.832942,35.5116,35.815,6488,0
+WTMF.US,D,20250714,000000,35.76,35.8065,35.5682,35.7886,7144,0
+WTMF.US,D,20250715,000000,35.761,35.86,35.4301,35.6699,15408,0
+WTMF.US,D,20250716,000000,35.45,35.8067,35.4316,35.6679,24569,0
+WTMF.US,D,20250717,000000,35.64,36.0281,34.89,35.935,7927,0
+WTMF.US,D,20250718,000000,35.94,36.1583,35.7,35.925,7676,0
+WTMF.US,D,20250721,000000,35.7101,36.0294,35.7101,35.82,3146,0
+WTMF.US,D,20250722,000000,35.76,36.12,35.71,36.12,9010,0
+WTMF.US,D,20250723,000000,36.1514,36.36,35.98,36.2708,12032,0
+WTMF.US,D,20250724,000000,35.834,36.2435,35.6,35.9308,9697,0
+WTMF.US,D,20250725,000000,36.17,36.25,35.92,36.0433,19914,0
+WTMF.US,D,20250728,000000,36.2,36.24,35.9449,36.0958,5638,0
+WTMF.US,D,20250729,000000,36.1091,36.3023,36.0001,36.2145,7974,0
+WTMF.US,D,20250730,000000,36.185,36.27,36.02,36.0685,4156,0
+WTMF.US,D,20250731,000000,36.2599,36.2599,35.94,36.0164,5244,0
+WTMF.US,D,20250801,000000,35.695,35.84,35.42,35.6614,11580,0
+WTMF.US,D,20250804,000000,35.65,35.93,35.65,35.8148,4711,0
+WTMF.US,D,20250805,000000,36.0083,36.0083,35.8,35.886,5301,0
+WTMF.US,D,20250806,000000,36.14,36.14,35.9,36.0473,8130,0
+WTMF.US,D,20250807,000000,36.2592,36.26,35.8217,36.0629,11742,0
+WTMF.US,D,20250808,000000,36.165,36.2892,36.1118,36.2252,8985,0
+WTMF.US,D,20250811,000000,36.13,36.21,35.96,36.0842,17689,0
+WTMF.US,D,20250812,000000,36.3701,36.5,36.244,36.3758,5286,0
+WTMF.US,D,20250813,000000,36.52,36.5799,36.32,36.56,10929,0
+WTMF.US,D,20250814,000000,36.89,36.89,36.3,36.4711,7583,0
+WTMF.US,D,20250815,000000,36.348,36.5488,36.2905,36.4347,8741,0
+WTMF.US,D,20250818,000000,36.48,36.54,36.2428,36.5383,7772,0
+WTMF.US,D,20250819,000000,36.5899,36.5899,36.2583,36.56,13454,0
+WTMF.US,D,20250820,000000,36.845,36.845,36.17,36.5104,15676,0
+WTMF.US,D,20250821,000000,36.315,36.53,36.2775,36.3982,8976,0
+WTMF.US,D,20250822,000000,36.6,37.2761,36.38,36.8036,9466,0
+WTMF.US,D,20250825,000000,36.7592,36.88,36.62,36.6586,8382,0
+WTMF.US,D,20250826,000000,36.66,36.72,36.3618,36.6141,10349,0
+WTMF.US,D,20250827,000000,36.65,36.8,36.5601,36.725,6905,0
+WTMF.US,D,20250828,000000,36.9,37,36.7,36.77,12379,0
+WTMF.US,D,20250829,000000,36.75,36.81,36.54,36.62,9744,0
+WTMF.US,D,20250902,000000,36.6391,36.9,36.55,36.769,6573,0
+WTMF.US,D,20250903,000000,36.84,36.8968,36.8078,36.8445,10080,0
+WTMF.US,D,20250904,000000,36.875,37,36.7699,36.7954,12681,0
+WTMF.US,D,20250905,000000,36.9301,37.0734,36.764,36.9283,13579,0
+WTMF.US,D,20250908,000000,36.93,37.25,36.93,36.982,31590,0
+WTMF.US,D,20250909,000000,36.98,37.14,36.98,37.0377,7110,0
+WTMF.US,D,20250910,000000,37.26,37.32,37.02,37.0238,36493,0
+WTMF.US,D,20250911,000000,37.46,37.498,37.12,37.49,8436,0
+WTMF.US,D,20250912,000000,37.48,37.49,37.28,37.28,15271,0
+WTMF.US,D,20250915,000000,37.3313,37.5,37.25,37.25,13105,0
+WTMF.US,D,20250916,000000,37.375,37.45,37.26,37.3747,11316,0
+WTMF.US,D,20250917,000000,37.375,37.48,37.25,37.3635,13246,0
+WTMF.US,D,20250918,000000,37.49,37.76,37.355,37.57,31852,0
+WTMF.US,D,20250919,000000,37.595,37.8035,37.5709,37.76,11450,0
+WTMF.US,D,20250922,000000,37.8499,37.965,37.5901,37.96,15814,0
+WTMF.US,D,20250923,000000,37.78,37.98,37.65,37.7,46556,0
+WTMF.US,D,20250924,000000,37.5905,37.85,37.58,37.6705,12070,0
+WTMF.US,D,20250925,000000,37.485,37.6795,37.4,37.5252,11817,0
+WTMF.US,D,20250926,000000,37.66,37.66,37.5017,37.6026,46141,0
+WTMF.US,D,20250929,000000,37.71,37.96,37.7,37.8752,18274,0
+WTMF.US,D,20250930,000000,37.845,37.93,37.74,37.8851,17131,0
+WTMF.US,D,20251001,000000,38.01,38.54,37.89,38.0469,7324,0
+WTMF.US,D,20251002,000000,38.22,38.23,37.9001,38.2,10595,0
+WTMF.US,D,20251003,000000,38.1141,38.44,38.1141,38.36,12747,0
+WTMF.US,D,20251006,000000,38.4237,38.67,38.3311,38.525,15760,0
+WTMF.US,D,20251007,000000,38.47,38.56,38.26,38.4747,12363,0
+WTMF.US,D,20251008,000000,38.565,38.7289,38.39,38.565,7710,0
+WTMF.US,D,20251009,000000,38.49,38.995,38.36,38.48,21726,0
+WTMF.US,D,20251010,000000,38.45,38.67,37.9,37.9999,31873,0
+WTMF.US,D,20251013,000000,38.3124,38.51,38.11,38.455,11600,0
+WTMF.US,D,20251014,000000,38.4,38.6488,38.29,38.55,199638,0
+WTMF.US,D,20251015,000000,38.82,38.9989,38.46,38.66,29117,0
+WTMF.US,D,20251016,000000,38.77,38.94,38.515,38.69,63337,0
+WTMF.US,D,20251017,000000,38.455,38.6,38.3393,38.59,189374,0
+WTMF.US,D,20251020,000000,38.75,38.80184,38.58,38.62,33836,0
+WTMF.US,D,20251021,000000,38.72,38.75,38.46,38.67,56795,0
+WTMF.US,D,20251022,000000,38.645,38.65,38.3,38.42,23064,0
+WTMF.US,D,20251023,000000,38.74,38.81,38.52,38.74,57637,0
+WTMF.US,D,20251024,000000,38.79,38.99,38.74,38.9,32189,0
+WTMF.US,D,20251027,000000,38.9252,38.9394,38.76,38.8252,58401,0
+WTMF.US,D,20251028,000000,38.05,38.14,37.78,38.079,18815,0
+WTMF.US,D,20251029,000000,38.2,38.259,37.94,37.9948,24436,0
+WTMF.US,D,20251030,000000,38.005,38.3,37.8601,37.9457,50008,0
+WTMF.US,D,20251031,000000,38.145,38.1891,37.93,38,19239,0
+WTMF.US,D,20251103,000000,38.1,38.7033,37.72,37.9028,74695,0
+WTMF.US,D,20251104,000000,37.85,37.91,37.55,37.5583,36203,0
+WTMF.US,D,20251105,000000,37.695,37.86,37.52,37.86,14080,0
+WTMF.US,D,20251106,000000,37.6813,37.86,37.42,37.525,83091,0
+WTMF.US,D,20251107,000000,37.515,37.75,37.38,37.64,14247,0
+WTMF.US,D,20251110,000000,37.825,37.9975,37.79,37.87,31779,0
+WTMF.US,D,20251111,000000,37.95,38.02,37.8,38.02,30996,0
+WTMF.US,D,20251112,000000,37.931,38.1999,37.93,38.15,34104,0
+WTMF.US,D,20251113,000000,38.1319,38.1319,37.68,37.68,9219,0
+WTMF.US,D,20251114,000000,37.4727,37.8099,37.4727,37.7036,32765,0
+WTMF.US,D,20251117,000000,37.5631,37.6999,37.38,37.38,39400,0
+WTMF.US,D,20251118,000000,37.2,37.53,36.98,37.4525,21853,0
+WTMF.US,D,20251119,000000,37.6189,37.69,37.39,37.445,8993,0
+WTMF.US,D,20251120,000000,37.8,37.8,37.2635,37.3702,9491,0
+WTMF.US,D,20251121,000000,37.3786,37.68,37.37,37.6,16216,0
+WTMF.US,D,20251124,000000,37.79,37.88,37.58,37.88,19746,0
+WTMF.US,D,20251125,000000,38.02,38.04,37.66,37.81,38676,0
+WTMF.US,D,20251126,000000,38.0325,38.26,37.94,37.98,11093,0
+WTMF.US,D,20251128,000000,38.2263,38.34,38.07,38.33,16369,0
+WTMF.US,D,20251201,000000,38.23,38.54,38,38.09,25169,0
+WTMF.US,D,20251202,000000,38.305,38.305,38.0101,38.29,30916,0
+WTMF.US,D,20251203,000000,38.29,38.39,38.05,38.371,27928,0
+WTMF.US,D,20251204,000000,38.3606,38.5,38.25,38.3135,12144,0
+WTMF.US,D,20251205,000000,38.37,38.45,38.22,38.31,23601,0
+WTMF.US,D,20251208,000000,38.31,38.41,38.22,38.3522,42868,0
+WTMF.US,D,20251209,000000,38.37,38.485,38.337,38.3635,21002,0
+WTMF.US,D,20251210,000000,38.4,38.63,38.19,38.19,228858,0
+WTMF.US,D,20251211,000000,38.59,38.76,38.41,38.58,26460,0
+WTMF.US,D,20251212,000000,38.5724,38.595,38.3301,38.363,26215,0
+WTMF.US,D,20251215,000000,38.54,38.67,38.33,38.4396,73515,0
+WTMF.US,D,20251216,000000,38.995,38.995,38.3,38.3651,47444,0
+WTMF.US,D,20251217,000000,38.45,38.61,38.27,38.27,13628,0
+WTMF.US,D,20251218,000000,38.4268,38.59,38.35,38.51,31573,0
+WTMF.US,D,20251219,000000,38.69,38.73,38.49,38.49,113340,0
+WTMF.US,D,20251222,000000,38.625,38.7199,38.5001,38.71,36391,0
+WTMF.US,D,20251223,000000,38.6367,38.7,38.5368,38.62,12388,0
+WTMF.US,D,20251224,000000,38.8,38.8,38.56,38.6055,14197,0
+WTMF.US,D,20251226,000000,38.2558,38.4899,38.2558,38.47,10136,0
+WTMF.US,D,20251229,000000,38.25,38.34,38.1501,38.27,27738,0
+WTMF.US,D,20251230,000000,38.3921,38.45,38.26,38.274,29114,0
+WTMF.US,D,20251231,000000,38.275,38.33,38.02,38.02,31546,0
+WTMF.US,D,20260102,000000,38.3,38.6,38.15,38.21,24527,0
+WTMF.US,D,20260105,000000,38.61,38.76,38.52,38.73,27135,0
+WTMF.US,D,20260106,000000,38.77,38.85,38.62,38.71,51078,0
+WTMF.US,D,20260107,000000,38.53,38.78,38.49,38.72,26563,0
+WTMF.US,D,20260108,000000,38.8,38.81,38.51,38.64,17310,0
+WTMF.US,D,20260109,000000,38.8,39,38.8,38.84,42694,0
+WTMF.US,D,20260112,000000,39.02,39.17,38.97,39.02,49650,0
+WTMF.US,D,20260113,000000,39.25,39.25,38.89,39,13512,0
+WTMF.US,D,20260114,000000,39.085,39.3799,38.92,39.32,51700,0
+WTMF.US,D,20260115,000000,39.22,39.47,39.07,39.4,43674,0
+WTMF.US,D,20260116,000000,39.2,39.2791,39.07,39.11,36097,0
+WTMF.US,D,20260120,000000,38.715,38.83,38.56,38.59,35400,0
+WTMF.US,D,20260121,000000,38.76,39.36,38.5001,38.69,76688,0
+WTMF.US,D,20260122,000000,38.99,39.14,38.85,38.93,42468,0
+WTMF.US,D,20260123,000000,38.915,39.06,38.8266,38.95,75303,0
+WTMF.US,D,20260126,000000,39.0189,39.18,38.86,38.866,108884,0
+WTMF.US,D,20260127,000000,38.97,39.07,38.83,38.905,30348,0
+WTMF.US,D,20260128,000000,39.0075,39.13,38.92,39.11,37312,0
+WTMF.US,D,20260129,000000,39.06,39.16,38.5901,38.87,71624,0
+WTMF.US,D,20260130,000000,38.3464,38.39,37.81,37.81,83410,0
+WTMF.US,D,20260202,000000,38.24,38.7699,38.24,38.6212,41528,0
+WTMF.US,D,20260203,000000,38.81,38.88,38.52,38.59,21125,0
+WTMF.US,D,20260204,000000,38.75,38.8399,38.3211,38.62,37369,0
+WTMF.US,D,20260205,000000,39.015,39.015,38.11,38.28,59044,0
+WTMF.US,D,20260206,000000,38.2097,38.59,38.2097,38.485,23299,0
+WTMF.US,D,20260209,000000,38.5634,38.96,38.5634,38.96,15359,0
+WTMF.US,D,20260210,000000,38.84,38.98,38.69,38.82,33708,0
+WTMF.US,D,20260211,000000,39.25,39.26,38.8,38.915,18690,0
+WTMF.US,D,20260212,000000,38.895,38.95,38.2821,38.4,19148,0
+WTMF.US,D,20260213,000000,38.5,38.59,38.37,38.386,18336,0
+WTMF.US,D,20260217,000000,38.14,38.41,38.07,38.18,132197,0
+WTMF.US,D,20260218,000000,38.65,38.7699,38.6,38.7184,9468,0
diff --git a/daily/us/nyse etfs/2/xbjl.us.txt b/daily/us/nyse etfs/2/xbjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73b556b24b5378353914b00eb3d955d85af722c9
--- /dev/null
+++ b/daily/us/nyse etfs/2/xbjl.us.txt	
@@ -0,0 +1,1163 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBJL.US,D,20210702,000000,25.7768,25.87,25.77,25.87,21300,0
+XBJL.US,D,20210706,000000,25.81,25.8399,25.73,25.8,34946,0
+XBJL.US,D,20210707,000000,25.81,25.84,25.76,25.81,7761,0
+XBJL.US,D,20210708,000000,25.61,25.73,25.59,25.6739,21874,0
+XBJL.US,D,20210709,000000,25.7926,25.8382,25.7926,25.8382,1674,0
+XBJL.US,D,20210712,000000,25.8759,25.8759,25.8759,25.8759,22,0
+XBJL.US,D,20210713,000000,25.8348,25.9099,25.83,25.84,11718,0
+XBJL.US,D,20210714,000000,25.85,25.8899,25.835,25.835,10303,0
+XBJL.US,D,20210715,000000,25.81,25.82,25.7529,25.77,7491,0
+XBJL.US,D,20210716,000000,25.7992,25.8,25.6485,25.6485,18463,0
+XBJL.US,D,20210719,000000,25.6,25.6,25.415,25.4624,88634,0
+XBJL.US,D,20210720,000000,25.49,25.7147,25.49,25.7147,117,0
+XBJL.US,D,20210721,000000,25.82,25.83,25.8042,25.8042,1253,0
+XBJL.US,D,20210722,000000,25.87,25.88,25.84,25.84,3380,0
+XBJL.US,D,20210723,000000,25.969,26.01,25.95,25.963,18333,0
+XBJL.US,D,20210726,000000,25.93,25.9801,25.93,25.9801,1556,0
+XBJL.US,D,20210727,000000,25.87,25.919,25.87,25.9064,1346,0
+XBJL.US,D,20210728,000000,25.96,26.01,25.9344,25.9344,1418,0
+XBJL.US,D,20210729,000000,25.93,26,25.93,25.995,3486,0
+XBJL.US,D,20210730,000000,25.97,25.97,25.8901,25.9298,1093,0
+XBJL.US,D,20210802,000000,26.029,26.03,25.9243,25.9243,5066,0
+XBJL.US,D,20210803,000000,25.91,26.015,25.91,26.0077,226,0
+XBJL.US,D,20210804,000000,26.02,26.02,25.9701,25.9701,660,0
+XBJL.US,D,20210805,000000,26.06,26.069,26.025,26.032,7402,0
+XBJL.US,D,20210806,000000,26.065,26.1,26.065,26.0688,200,0
+XBJL.US,D,20210809,000000,26.07,26.07,26.0502,26.0502,400,0
+XBJL.US,D,20210810,000000,26.1,26.1,26.0643,26.0643,302,0
+XBJL.US,D,20210811,000000,26.0769,26.12,26.0769,26.095,950,0
+XBJL.US,D,20210812,000000,26.1,26.16,26.0809,26.14,6735,0
+XBJL.US,D,20210813,000000,26.1715,26.1715,26.1715,26.1715,1,0
+XBJL.US,D,20210816,000000,26.095,26.17,26.095,26.17,527,0
+XBJL.US,D,20210817,000000,26.05,26.1,26.04,26.0757,4115,0
+XBJL.US,D,20210818,000000,25.9409,25.9409,25.9409,25.9409,51,0
+XBJL.US,D,20210819,000000,25.9,25.99,25.89,25.9358,1892,0
+XBJL.US,D,20210820,000000,25.99,26.09,25.96,26.0551,20916,0
+XBJL.US,D,20210823,000000,26.1761,26.22,26.1761,26.1805,1175,0
+XBJL.US,D,20210824,000000,26.23,26.23,26.2,26.2,2616,0
+XBJL.US,D,20210825,000000,26.18,26.26,26.18,26.2227,1054,0
+XBJL.US,D,20210826,000000,26.12,26.19,26.0401,26.07,52033,0
+XBJL.US,D,20210827,000000,26.18,26.2403,26.12,26.2403,3195,0
+XBJL.US,D,20210830,000000,26.3,26.3,26.256,26.2636,1945,0
+XBJL.US,D,20210831,000000,26.25,26.25,26.25,26.25,1,0
+XBJL.US,D,20210901,000000,26.31,26.33,26.2289,26.2289,1736,0
+XBJL.US,D,20210902,000000,26.31,26.31,26.245,26.2909,656,0
+XBJL.US,D,20210903,000000,26.31,26.31,26.2884,26.2884,4465,0
+XBJL.US,D,20210907,000000,26.26,26.29,26.24,26.24,2095,0
+XBJL.US,D,20210908,000000,26.18,26.2207,26.17,26.2207,1036,0
+XBJL.US,D,20210909,000000,26.23,26.23,26.1621,26.1749,1842,0
+XBJL.US,D,20210910,000000,26.17,26.17,26.0233,26.0233,538,0
+XBJL.US,D,20210913,000000,26.032,26.032,26.032,26.032,4,0
+XBJL.US,D,20210914,000000,26.09,26.12,25.9948,25.9948,764,0
+XBJL.US,D,20210915,000000,26.06,26.17,26.06,26.17,873,0
+XBJL.US,D,20210916,000000,26.1,26.1499,26.09,26.1499,391,0
+XBJL.US,D,20210917,000000,26.035,26.035,25.979,25.979,964,0
+XBJL.US,D,20210920,000000,25.8,25.8,25.56,25.7475,2948,0
+XBJL.US,D,20210921,000000,25.83,25.85,25.82,25.85,3355,0
+XBJL.US,D,20210922,000000,26.01,26.01,25.895,25.9125,630,0
+XBJL.US,D,20210923,000000,26.08,26.14,26.08,26.1261,582,0
+XBJL.US,D,20210924,000000,26.13,26.1462,26.0601,26.1462,598,0
+XBJL.US,D,20210927,000000,26.095,26.095,26.095,26.095,111,0
+XBJL.US,D,20210928,000000,26.02,26.02,25.815,25.8375,14280,0
+XBJL.US,D,20210929,000000,25.82,25.86,25.78,25.8078,756,0
+XBJL.US,D,20210930,000000,25.86,25.9,25.7764,25.79,6858,0
+XBJL.US,D,20211001,000000,25.8828,25.8828,25.8828,25.8828,25,0
+XBJL.US,D,20211004,000000,25.71,25.728,25.71,25.711,421,0
+XBJL.US,D,20211005,000000,25.8952,25.8952,25.8952,25.8952,1,0
+XBJL.US,D,20211006,000000,25.7,25.8844,25.7,25.8844,1979,0
+XBJL.US,D,20211007,000000,26.0616,26.0616,26.0616,26.0616,1,0
+XBJL.US,D,20211008,000000,26.0621,26.0621,26.0621,26.0621,1,0
+XBJL.US,D,20211011,000000,26.05,26.05,25.9353,25.9353,2000,0
+XBJL.US,D,20211012,000000,25.925,25.925,25.925,25.925,1,0
+XBJL.US,D,20211013,000000,25.92,25.9705,25.89,25.9705,497,0
+XBJL.US,D,20211014,000000,26.1846,26.1846,26.1846,26.1846,1,0
+XBJL.US,D,20211015,000000,26.2698,26.2698,26.2698,26.2698,1,0
+XBJL.US,D,20211018,000000,26.2526,26.3013,26.2526,26.3013,314,0
+XBJL.US,D,20211019,000000,26.33,26.3851,26.32,26.3851,655,0
+XBJL.US,D,20211020,000000,26.27,26.3811,26.27,26.3811,653,0
+XBJL.US,D,20211021,000000,26.4651,26.4651,26.4651,26.4651,1,0
+XBJL.US,D,20211022,000000,26.45,26.45,26.45,26.45,1,0
+XBJL.US,D,20211025,000000,26.5102,26.5102,26.5102,26.5102,1,0
+XBJL.US,D,20211026,000000,26.527,26.527,26.527,26.527,2,0
+XBJL.US,D,20211027,000000,26.4457,26.4457,26.4457,26.4457,2,0
+XBJL.US,D,20211028,000000,26.46,26.5326,26.46,26.5326,700,0
+XBJL.US,D,20211029,000000,26.5595,26.5595,26.5595,26.5595,62,0
+XBJL.US,D,20211101,000000,26.5697,26.5697,26.5697,26.5697,14,0
+XBJL.US,D,20211102,000000,26.612,26.612,26.612,26.612,16,0
+XBJL.US,D,20211103,000000,26.67,26.6887,26.67,26.6887,10689,0
+XBJL.US,D,20211104,000000,26.66,26.7066,26.66,26.7066,3244,0
+XBJL.US,D,20211105,000000,26.7476,26.7476,26.7476,26.7476,2,0
+XBJL.US,D,20211108,000000,26.71,26.74,26.71,26.74,2464,0
+XBJL.US,D,20211109,000000,26.73,26.75,26.7011,26.7011,1493,0
+XBJL.US,D,20211110,000000,26.71,26.71,26.6287,26.6287,1242,0
+XBJL.US,D,20211111,000000,26.65,26.68,26.65,26.68,200,0
+XBJL.US,D,20211112,000000,26.715,26.715,26.715,26.715,2,0
+XBJL.US,D,20211115,000000,26.711,26.711,26.711,26.711,2,0
+XBJL.US,D,20211116,000000,26.7505,26.7505,26.7505,26.7505,2,0
+XBJL.US,D,20211117,000000,26.75,26.76,26.75,26.76,26037,0
+XBJL.US,D,20211118,000000,26.742,26.742,26.742,26.742,2,0
+XBJL.US,D,20211119,000000,26.7397,26.7397,26.7397,26.7397,2,0
+XBJL.US,D,20211122,000000,26.7212,26.7212,26.7212,26.7212,2,0
+XBJL.US,D,20211123,000000,26.71,26.75,26.687,26.687,339,0
+XBJL.US,D,20211124,000000,26.7134,26.7134,26.7134,26.7134,104,0
+XBJL.US,D,20211126,000000,26.52,26.52,26.39,26.39,1315,0
+XBJL.US,D,20211129,000000,26.6225,26.6225,26.6225,26.6225,2,0
+XBJL.US,D,20211130,000000,26.51,26.51,26.3344,26.3344,1051,0
+XBJL.US,D,20211201,000000,26.2017,26.2017,26.2017,26.2017,1,0
+XBJL.US,D,20211202,000000,26.3393,26.3393,26.3393,26.3393,6,0
+XBJL.US,D,20211203,000000,26.22,26.22,26.1579,26.1579,1713,0
+XBJL.US,D,20211206,000000,26.392,26.392,26.392,26.392,2,0
+XBJL.US,D,20211207,000000,26.6466,26.6466,26.6466,26.6466,2,0
+XBJL.US,D,20211208,000000,26.601,26.7289,26.59,26.7289,2637,0
+XBJL.US,D,20211209,000000,26.715,26.7599,26.6446,26.6446,1067,0
+XBJL.US,D,20211210,000000,26.7525,26.7525,26.7525,26.7525,2,0
+XBJL.US,D,20211213,000000,26.6617,26.6617,26.6617,26.6617,2,0
+XBJL.US,D,20211214,000000,26.565,26.565,26.565,26.565,2,0
+XBJL.US,D,20211215,000000,26.6,26.7486,26.6,26.7486,614,0
+XBJL.US,D,20211216,000000,26.701,26.775,26.657,26.657,4229,0
+XBJL.US,D,20211217,000000,26.4719,26.5439,26.4401,26.5439,995,0
+XBJL.US,D,20211220,000000,26.33,26.5,26.33,26.4325,1053,0
+XBJL.US,D,20211221,000000,26.6799,26.6799,26.6799,26.6799,2,0
+XBJL.US,D,20211222,000000,26.7341,26.7341,26.7341,26.7341,2,0
+XBJL.US,D,20211223,000000,26.81,26.8524,26.81,26.8524,100,0
+XBJL.US,D,20211227,000000,26.87,26.9099,26.87,26.9099,276,0
+XBJL.US,D,20211228,000000,26.9,26.9458,26.9,26.9458,404,0
+XBJL.US,D,20211229,000000,26.9596,26.9596,26.9596,26.9596,1,0
+XBJL.US,D,20211230,000000,26.9015,26.9622,26.9015,26.9584,435,0
+XBJL.US,D,20211231,000000,27,27,26.9201,26.97,553,0
+XBJL.US,D,20220103,000000,26.9801,27.05,26.9801,27.0254,101,0
+XBJL.US,D,20220104,000000,27,27.0043,26.94,27.0043,1132,0
+XBJL.US,D,20220105,000000,26.96,27,26.8661,26.8661,7698,0
+XBJL.US,D,20220106,000000,26.85,26.85,26.843,26.843,508,0
+XBJL.US,D,20220107,000000,26.82,26.82,26.7859,26.8085,433,0
+XBJL.US,D,20220110,000000,26.68,26.83,26.62,26.8044,4415,0
+XBJL.US,D,20220111,000000,26.84,26.96,26.84,26.8991,1296,0
+XBJL.US,D,20220112,000000,26.9394,26.9394,26.9394,26.9394,13,0
+XBJL.US,D,20220113,000000,26.99,26.99,26.781,26.781,1485,0
+XBJL.US,D,20220114,000000,26.8,26.8237,26.8,26.8237,450,0
+XBJL.US,D,20220118,000000,26.6241,26.6241,26.612,26.612,341,0
+XBJL.US,D,20220119,000000,26.63,26.63,26.5305,26.5305,168,0
+XBJL.US,D,20220120,000000,26.77,26.77,26.4036,26.4036,517,0
+XBJL.US,D,20220121,000000,26.3,26.36,26.173,26.173,2763,0
+XBJL.US,D,20220124,000000,25.8,26.2011,25.595,26.2011,33643,0
+XBJL.US,D,20220125,000000,25.93,26.0341,25.9018,26.0341,3954,0
+XBJL.US,D,20220126,000000,26.01,26.056,25.99,26.056,700,0
+XBJL.US,D,20220127,000000,26.21,26.27,25.9741,25.9741,3187,0
+XBJL.US,D,20220128,000000,25.99,26.2806,25.99,26.2806,100,0
+XBJL.US,D,20220131,000000,26.38,26.5596,26.38,26.5596,351,0
+XBJL.US,D,20220201,000000,26.6698,26.6698,26.6698,26.6698,10,0
+XBJL.US,D,20220202,000000,26.67,26.7759,26.67,26.7759,1544,0
+XBJL.US,D,20220203,000000,26.69,26.69,26.522,26.522,552,0
+XBJL.US,D,20220204,000000,26.5,26.59,26.5,26.5513,713,0
+XBJL.US,D,20220207,000000,26.58,26.58,26.5059,26.5059,246,0
+XBJL.US,D,20220208,000000,26.6362,26.6362,26.6362,26.6362,1,0
+XBJL.US,D,20220209,000000,26.7948,26.7948,26.7948,26.7948,10,0
+XBJL.US,D,20220210,000000,26.5616,26.5616,26.5616,26.5616,10,0
+XBJL.US,D,20220211,000000,26.505,26.505,26.3261,26.3261,2004,0
+XBJL.US,D,20220214,000000,26.3,26.3,26.09,26.2634,41978,0
+XBJL.US,D,20220215,000000,26.4892,26.4892,26.4892,26.4892,10,0
+XBJL.US,D,20220216,000000,26.415,26.5839,26.35,26.5839,2000,0
+XBJL.US,D,20220217,000000,26.54,26.54,26.2598,26.2598,4469,0
+XBJL.US,D,20220218,000000,26.21,26.21,26.1592,26.1592,1345,0
+XBJL.US,D,20220222,000000,26.0116,26.0116,26.0116,26.0116,2,0
+XBJL.US,D,20220223,000000,26.05,26.11,25.79,25.8005,27795,0
+XBJL.US,D,20220224,000000,25.4,26.01,25.34,25.997,7901,0
+XBJL.US,D,20220225,000000,26,26.3018,26,26.3018,1450,0
+XBJL.US,D,20220228,000000,26.33,26.33,26.2298,26.2298,7625,0
+XBJL.US,D,20220301,000000,26.03,26.03,25.96,25.9659,624,0
+XBJL.US,D,20220302,000000,26.04,26.2947,26.03,26.2947,305,0
+XBJL.US,D,20220303,000000,26.1789,26.1789,26.1789,26.1789,6,0
+XBJL.US,D,20220304,000000,26.1,26.11,25.935,26.073,2546,0
+XBJL.US,D,20220307,000000,25.84,25.84,25.6842,25.6842,1191,0
+XBJL.US,D,20220308,000000,25.4807,25.805,25.45,25.5779,9238,0
+XBJL.US,D,20220309,000000,25.9432,25.9432,25.9432,25.9432,72,0
+XBJL.US,D,20220310,000000,25.79,25.9092,25.7481,25.9092,602,0
+XBJL.US,D,20220311,000000,25.9101,25.9101,25.75,25.75,748,0
+XBJL.US,D,20220314,000000,25.83,25.83,25.6334,25.6334,1100,0
+XBJL.US,D,20220315,000000,25.9589,25.9589,25.9589,25.9589,1,0
+XBJL.US,D,20220316,000000,26.22,26.2841,26.2,26.2841,1423,0
+XBJL.US,D,20220317,000000,26.46,26.54,26.46,26.4775,1130,0
+XBJL.US,D,20220318,000000,26.6639,26.6639,26.6639,26.6639,1,0
+XBJL.US,D,20220321,000000,26.6035,26.7,26.59,26.6543,42328,0
+XBJL.US,D,20220322,000000,26.7401,26.8109,26.7401,26.8109,500,0
+XBJL.US,D,20220323,000000,26.76,26.76,26.7131,26.7131,200,0
+XBJL.US,D,20220324,000000,26.7401,26.8455,26.7401,26.8455,241,0
+XBJL.US,D,20220325,000000,26.8993,26.8993,26.8993,26.8993,1,0
+XBJL.US,D,20220328,000000,26.9825,26.9825,26.9825,26.9825,29,0
+XBJL.US,D,20220329,000000,27.1088,27.1088,27.1088,27.1088,1,0
+XBJL.US,D,20220330,000000,27.0353,27.0353,27.0353,27.0353,1,0
+XBJL.US,D,20220331,000000,26.95,27.03,26.9035,26.9035,1096,0
+XBJL.US,D,20220401,000000,26.87,26.963,26.86,26.963,609,0
+XBJL.US,D,20220404,000000,26.971,27.0747,26.95,27.0747,2100,0
+XBJL.US,D,20220405,000000,26.9064,26.9162,26.9064,26.9162,173,0
+XBJL.US,D,20220406,000000,26.68,26.8234,26.66,26.8234,2976,0
+XBJL.US,D,20220407,000000,26.8848,26.8848,26.8848,26.8848,1,0
+XBJL.US,D,20220408,000000,26.8455,26.8455,26.8455,26.8455,25,0
+XBJL.US,D,20220411,000000,26.7464,26.79,26.68,26.68,9610,0
+XBJL.US,D,20220412,000000,26.7617,26.8,26.61,26.6389,36743,0
+XBJL.US,D,20220413,000000,26.77,26.8,26.77,26.7873,2970,0
+XBJL.US,D,20220414,000000,26.6763,26.6763,26.6763,26.6763,1,0
+XBJL.US,D,20220418,000000,26.67,26.67,26.6,26.6465,975,0
+XBJL.US,D,20220419,000000,26.8605,26.8605,26.8605,26.8605,10,0
+XBJL.US,D,20220420,000000,26.94,26.96,26.8651,26.8651,200,0
+XBJL.US,D,20220421,000000,27.05,27.05,26.6629,26.6629,100,0
+XBJL.US,D,20220422,000000,26.6,26.6,26.2057,26.2057,1433,0
+XBJL.US,D,20220425,000000,26.01,26.2896,26,26.2896,880,0
+XBJL.US,D,20220426,000000,26.07,26.0797,25.8168,25.8168,2244,0
+XBJL.US,D,20220427,000000,25.82,26.05,25.8,25.8273,49068,0
+XBJL.US,D,20220428,000000,25.995,26.25,25.995,26.2093,19728,0
+XBJL.US,D,20220429,000000,26.02,26.02,25.5792,25.5792,26259,0
+XBJL.US,D,20220502,000000,25.5865,25.6655,25.37,25.6655,650,0
+XBJL.US,D,20220503,000000,25.72,25.83,25.72,25.8007,1610,0
+XBJL.US,D,20220504,000000,25.6829,26.327,25.6829,26.327,438,0
+XBJL.US,D,20220505,000000,25.795,25.849,25.55,25.6484,1316,0
+XBJL.US,D,20220506,000000,25.61,25.61,25.52,25.5751,3312,0
+XBJL.US,D,20220509,000000,25.2,25.2,25.0359,25.0359,4144,0
+XBJL.US,D,20220510,000000,25.1,25.13,24.94,25.0736,2136,0
+XBJL.US,D,20220511,000000,25.17,25.23,24.821,24.821,601,0
+XBJL.US,D,20220512,000000,24.79,24.79,24.68,24.7761,400,0
+XBJL.US,D,20220513,000000,25.22,25.22,25.1756,25.1756,300,0
+XBJL.US,D,20220516,000000,25.18,25.18,25.15,25.15,518,0
+XBJL.US,D,20220517,000000,25.32,25.48,25.32,25.48,1548,0
+XBJL.US,D,20220518,000000,25.19,25.19,24.8,24.8096,801,0
+XBJL.US,D,20220519,000000,24.79,24.85,24.6647,24.758,872,0
+XBJL.US,D,20220520,000000,24.77,24.77,24.48,24.767,1643,0
+XBJL.US,D,20220523,000000,24.83,25.0346,24.83,25.0346,200,0
+XBJL.US,D,20220524,000000,24.73,24.9241,24.73,24.9241,204,0
+XBJL.US,D,20220525,000000,25.01,25.0791,25,25.0791,550,0
+XBJL.US,D,20220526,000000,25.2849,25.45,25.2849,25.3839,85696,0
+XBJL.US,D,20220527,000000,25.6883,25.7174,25.61,25.7174,1490,0
+XBJL.US,D,20220531,000000,25.63,25.68,25.62,25.635,700,0
+XBJL.US,D,20220601,000000,25.5,25.5426,25.5,25.5426,240,0
+XBJL.US,D,20220602,000000,25.57,25.7807,25.57,25.7807,295,0
+XBJL.US,D,20220603,000000,25.5236,25.5236,25.5236,25.5236,40,0
+XBJL.US,D,20220606,000000,25.59,25.59,25.5621,25.5621,1700,0
+XBJL.US,D,20220607,000000,25.73,25.73,25.7012,25.7012,2001,0
+XBJL.US,D,20220608,000000,25.5501,25.57,25.525,25.525,1273,0
+XBJL.US,D,20220609,000000,25.41,25.41,25.2305,25.2305,664,0
+XBJL.US,D,20220610,000000,25.1,25.1,24.87,24.9348,1084,0
+XBJL.US,D,20220613,000000,24.525,24.58,24.2857,24.2857,15351,0
+XBJL.US,D,20220614,000000,24.36,24.36,24.2644,24.2644,1878,0
+XBJL.US,D,20220615,000000,24.52,24.64,24.37,24.5469,4307,0
+XBJL.US,D,20220616,000000,24.02,24.095,23.9,23.9157,5097,0
+XBJL.US,D,20220617,000000,24.1117,24.115,23.97,24.0366,16111,0
+XBJL.US,D,20220621,000000,24.431,24.51,24.431,24.51,1487,0
+XBJL.US,D,20220622,000000,24.58,24.58,24.55,24.5558,696,0
+XBJL.US,D,20220623,000000,24.57,24.697,24.57,24.697,538,0
+XBJL.US,D,20220624,000000,24.78,25.2,24.78,25.1751,13471,0
+XBJL.US,D,20220627,000000,25.31,25.31,25.1874,25.1874,8758,0
+XBJL.US,D,20220628,000000,25.4,25.4,24.8926,24.8926,3645,0
+XBJL.US,D,20220629,000000,24.8,24.93,24.75,24.9077,4875,0
+XBJL.US,D,20220630,000000,24.565,24.91,24.42,24.6855,60273,0
+XBJL.US,D,20220701,000000,24.79,24.95,24.5966,24.91,126267,0
+XBJL.US,D,20220705,000000,24.56,24.91,24.55,24.8908,22839,0
+XBJL.US,D,20220706,000000,24.8497,24.9901,24.84,24.9486,11901,0
+XBJL.US,D,20220707,000000,25.06,25.19,25.0237,25.1569,64356,0
+XBJL.US,D,20220708,000000,25.0201,25.18,25.0201,25.15,9395,0
+XBJL.US,D,20220711,000000,25.02,25.02,24.965,24.9653,3433,0
+XBJL.US,D,20220712,000000,25.03,25.04,24.82,24.878,22174,0
+XBJL.US,D,20220713,000000,24.71,24.855,24.68,24.805,12924,0
+XBJL.US,D,20220714,000000,24.58,24.79,24.5,24.7538,7446,0
+XBJL.US,D,20220715,000000,24.9099,25.03,24.9099,25.0015,1706,0
+XBJL.US,D,20220718,000000,25.12,25.15,24.88,24.9086,18629,0
+XBJL.US,D,20220719,000000,25.04,25.3,25.04,25.28,25850,0
+XBJL.US,D,20220720,000000,25.26,25.41,25.24,25.37,38962,0
+XBJL.US,D,20220721,000000,25.35,25.4706,25.2597,25.4706,90085,0
+XBJL.US,D,20220722,000000,25.51,25.51,25.32,25.365,16709,0
+XBJL.US,D,20220725,000000,25.3501,25.42,25.3501,25.388,17195,0
+XBJL.US,D,20220726,000000,25.35,25.36,25.21,25.25,17394,0
+XBJL.US,D,20220727,000000,25.48,25.66,25.41,25.619,17184,0
+XBJL.US,D,20220728,000000,25.705,25.7725,25.705,25.7725,182,0
+XBJL.US,D,20220729,000000,25.89,25.99,25.87,25.96,8055,0
+XBJL.US,D,20220801,000000,25.97,25.97,25.875,25.925,1745,0
+XBJL.US,D,20220802,000000,25.88,25.96,25.81,25.81,37027,0
+XBJL.US,D,20220803,000000,25.92,26.03,25.8685,26.001,14596,0
+XBJL.US,D,20220804,000000,25.96,25.995,25.96,25.9605,3360,0
+XBJL.US,D,20220805,000000,25.93,25.97,25.8467,25.9369,8335,0
+XBJL.US,D,20220808,000000,26.0699,26.07,25.8601,25.8973,372301,0
+XBJL.US,D,20220809,000000,25.93,25.93,25.82,25.8751,32081,0
+XBJL.US,D,20220810,000000,26.02,26.18,25.98,26.17,57325,0
+XBJL.US,D,20220811,000000,26.26,26.26,26.1225,26.15,23377,0
+XBJL.US,D,20220812,000000,26.25,26.34,26.23,26.315,18666,0
+XBJL.US,D,20220815,000000,26.3,26.375,26.29,26.3701,7275,0
+XBJL.US,D,20220816,000000,26.33,26.48,26.3161,26.3755,67997,0
+XBJL.US,D,20220817,000000,26.31,26.37,26.22,26.33,15995,0
+XBJL.US,D,20220818,000000,26.32,26.365,26.31,26.355,150611,0
+XBJL.US,D,20220819,000000,26.25,26.26,26.1701,26.235,18300,0
+XBJL.US,D,20220822,000000,26.1,26.1,25.95,25.9599,9367,0
+XBJL.US,D,20220823,000000,25.96,26,25.9401,25.97,7013,0
+XBJL.US,D,20220824,000000,25.97,26.039,25.9,25.9961,11047,0
+XBJL.US,D,20220825,000000,26.105,26.17,26.07,26.17,4691,0
+XBJL.US,D,20220826,000000,26.07,26.1,25.7795,25.7795,14560,0
+XBJL.US,D,20220829,000000,25.69,25.78,25.6257,25.72,52328,0
+XBJL.US,D,20220830,000000,25.58,25.5899,25.5,25.5343,15664,0
+XBJL.US,D,20220831,000000,25.53,25.54,25.48,25.49,8113,0
+XBJL.US,D,20220901,000000,25.37,25.4926,25.31,25.4926,7430,0
+XBJL.US,D,20220902,000000,25.595,25.68,25.3556,25.3556,2166,0
+XBJL.US,D,20220906,000000,25.309,25.32,25.2899,25.3057,17133,0
+XBJL.US,D,20220907,000000,25.389,25.64,25.342,25.5771,12246,0
+XBJL.US,D,20220908,000000,25.5,25.669,25.42,25.63,3722,0
+XBJL.US,D,20220909,000000,25.765,25.8724,25.765,25.8724,3940,0
+XBJL.US,D,20220912,000000,25.98,26.02,25.9101,25.9748,3381,0
+XBJL.US,D,20220913,000000,25.57,25.62,25.3529,25.3848,15868,0
+XBJL.US,D,20220914,000000,25.43,25.44,25.35,25.4199,14416,0
+XBJL.US,D,20220915,000000,25.42,25.42,25.2501,25.2851,5210,0
+XBJL.US,D,20220916,000000,25.18,25.24,25.045,25.24,10965,0
+XBJL.US,D,20220919,000000,25.12,25.32,25.01,25.2968,17300,0
+XBJL.US,D,20220920,000000,25.13,25.1533,25.07,25.1533,1851,0
+XBJL.US,D,20220921,000000,25.19,25.26,24.8967,24.941,2619,0
+XBJL.US,D,20220922,000000,24.7702,24.86,24.7702,24.85,4897,0
+XBJL.US,D,20220923,000000,24.53,24.53,24.275,24.4616,28027,0
+XBJL.US,D,20220926,000000,24.52,24.64,24.3285,24.3285,16454,0
+XBJL.US,D,20220927,000000,24.599,24.6,24.1908,24.26,14834,0
+XBJL.US,D,20220928,000000,24.55,24.72,24.55,24.67,12643,0
+XBJL.US,D,20220929,000000,24.51,24.51,24.165,24.2791,145736,0
+XBJL.US,D,20220930,000000,24.36,24.36,24.0621,24.0621,141488,0
+XBJL.US,D,20221003,000000,24.385,24.5,24.385,24.4835,836,0
+XBJL.US,D,20221004,000000,24.9699,24.9699,24.9288,24.9288,100,0
+XBJL.US,D,20221005,000000,24.76,24.96,24.73,24.8886,79577,0
+XBJL.US,D,20221006,000000,24.7869,24.88,24.757,24.757,13541,0
+XBJL.US,D,20221007,000000,24.5189,24.5189,24.2563,24.349,2208,0
+XBJL.US,D,20221010,000000,24.43,24.43,24.129,24.22,4467,0
+XBJL.US,D,20221011,000000,24.0234,24.0234,24.0234,24.0234,104,0
+XBJL.US,D,20221012,000000,24.0001,24.01,23.93,23.93,395447,0
+XBJL.US,D,20221013,000000,23.59,24.3839,23.59,24.32,137123,0
+XBJL.US,D,20221014,000000,24.32,24.32,23.98,23.9842,26557,0
+XBJL.US,D,20221017,000000,24.415,24.4202,24.3529,24.36,2968,0
+XBJL.US,D,20221018,000000,24.72,24.75,24.46,24.5663,14185,0
+XBJL.US,D,20221019,000000,24.47,24.55,24.34,24.44,61205,0
+XBJL.US,D,20221020,000000,24.56,24.62,24.32,24.33,17486,0
+XBJL.US,D,20221021,000000,24.36,24.7899,24.36,24.7503,34933,0
+XBJL.US,D,20221024,000000,24.8421,24.96,24.71,24.94,30500,0
+XBJL.US,D,20221025,000000,25.025,25.199,25.025,25.1608,17673,0
+XBJL.US,D,20221026,000000,25.3,25.3,25.11,25.12,33367,0
+XBJL.US,D,20221027,000000,25.1,25.17,25.045,25.07,50222,0
+XBJL.US,D,20221028,000000,25.16,25.44,25.14,25.3923,47738,0
+XBJL.US,D,20221031,000000,25.35,25.38,25.2861,25.3254,23435,0
+XBJL.US,D,20221101,000000,25.38,25.38,25.2361,25.275,21701,0
+XBJL.US,D,20221102,000000,25.215,25.215,24.8945,24.8945,9702,0
+XBJL.US,D,20221103,000000,24.73,24.83,24.73,24.7303,6685,0
+XBJL.US,D,20221104,000000,24.9,25.03,24.76,25.01,3571,0
+XBJL.US,D,20221107,000000,25.079,25.18,25.05,25.1282,4607,0
+XBJL.US,D,20221108,000000,25.31,25.32,25.09,25.1989,18939,0
+XBJL.US,D,20221109,000000,25.04,25.04,24.865,24.91,2034,0
+XBJL.US,D,20221110,000000,25.56,25.74,25.56,25.74,4612,0
+XBJL.US,D,20221111,000000,25.62,25.813,25.62,25.813,5021,0
+XBJL.US,D,20221114,000000,25.88,25.88,25.68,25.68,2453,0
+XBJL.US,D,20221115,000000,25.8501,25.9,25.8301,25.8357,5390,0
+XBJL.US,D,20221116,000000,25.819,25.82,25.7789,25.7789,881,0
+XBJL.US,D,20221117,000000,25.6106,25.74,25.6106,25.7008,924,0
+XBJL.US,D,20221118,000000,25.805,25.8134,25.805,25.8134,885,0
+XBJL.US,D,20221121,000000,25.75,25.84,25.71,25.797,6355,0
+XBJL.US,D,20221122,000000,25.82,25.99,25.82,25.99,1983,0
+XBJL.US,D,20221123,000000,26.07,26.14,26.0301,26.0904,4911,0
+XBJL.US,D,20221125,000000,26.095,26.095,26.095,26.095,26,0
+XBJL.US,D,20221128,000000,25.9211,25.99,25.8724,25.8724,915,0
+XBJL.US,D,20221129,000000,25.85,25.91,25.81,25.874,5460,0
+XBJL.US,D,20221130,000000,25.86,26.32,25.78,26.32,7355,0
+XBJL.US,D,20221201,000000,26.41,26.41,26.212,26.3064,5903,0
+XBJL.US,D,20221202,000000,26.15,26.35,26.15,26.35,5519,0
+XBJL.US,D,20221205,000000,26.17,26.17,26.075,26.075,1245,0
+XBJL.US,D,20221206,000000,25.82,25.865,25.82,25.865,239,0
+XBJL.US,D,20221207,000000,25.9,25.9,25.764,25.8323,761,0
+XBJL.US,D,20221208,000000,25.95,25.95,25.9424,25.9424,104,0
+XBJL.US,D,20221209,000000,26.03,26.03,25.8539,25.8539,1879,0
+XBJL.US,D,20221212,000000,25.86,26.03,25.86,26.03,2339,0
+XBJL.US,D,20221213,000000,26.392,26.392,26.07,26.1738,8821,0
+XBJL.US,D,20221214,000000,26.28,26.28,26.143,26.143,7983,0
+XBJL.US,D,20221215,000000,25.7472,25.7472,25.7472,25.7472,30,0
+XBJL.US,D,20221216,000000,25.6999,25.6999,25.47,25.6194,2143,0
+XBJL.US,D,20221219,000000,25.36,25.4678,25.3401,25.4678,2349,0
+XBJL.US,D,20221220,000000,25.4998,25.4998,25.4998,25.4998,13,0
+XBJL.US,D,20221221,000000,25.62,25.826,25.604,25.7001,2850,0
+XBJL.US,D,20221222,000000,25.4038,25.53,25.26,25.5,1710,0
+XBJL.US,D,20221223,000000,25.57,25.6289,25.545,25.6289,3842,0
+XBJL.US,D,20221227,000000,25.49,25.5636,25.49,25.5636,550,0
+XBJL.US,D,20221228,000000,25.37,25.54,25.37,25.3859,1650,0
+XBJL.US,D,20221229,000000,25.49,25.6716,25.49,25.6716,28960,0
+XBJL.US,D,20221230,000000,25.53,25.6257,25.44,25.6257,20590,0
+XBJL.US,D,20230103,000000,25.79,25.79,25.5,25.5633,1405,0
+XBJL.US,D,20230104,000000,25.72,25.82,25.6692,25.6692,11484,0
+XBJL.US,D,20230105,000000,25.5518,25.6599,25.53,25.5366,2146,0
+XBJL.US,D,20230106,000000,25.74,25.965,25.74,25.965,1700,0
+XBJL.US,D,20230109,000000,26.09,26.1,25.9397,25.9397,1000,0
+XBJL.US,D,20230110,000000,25.9175,26.0543,25.9175,26.0543,67984,0
+XBJL.US,D,20230111,000000,26.09,26.255,26.09,26.255,5343,0
+XBJL.US,D,20230112,000000,26.25,26.4,26.25,26.3616,943,0
+XBJL.US,D,20230113,000000,26.325,26.4797,26.325,26.4797,1226,0
+XBJL.US,D,20230117,000000,26.5,26.5,26.4625,26.4625,130,0
+XBJL.US,D,20230118,000000,26.27,26.3,26.21,26.22,203873,0
+XBJL.US,D,20230119,000000,26.12,26.18,26.12,26.1375,8675,0
+XBJL.US,D,20230120,000000,26.28,26.4216,26.28,26.4216,545,0
+XBJL.US,D,20230123,000000,26.62,26.62,26.6009,26.6009,270,0
+XBJL.US,D,20230124,000000,26.59,26.63,26.59,26.6298,613,0
+XBJL.US,D,20230125,000000,26.44,26.6425,26.44,26.6425,1039,0
+XBJL.US,D,20230126,000000,26.72,26.87,26.69,26.8143,15647,0
+XBJL.US,D,20230127,000000,26.95,26.95,26.8959,26.8959,200,0
+XBJL.US,D,20230130,000000,26.7372,26.8,26.68,26.698,2016,0
+XBJL.US,D,20230131,000000,26.84,26.918,26.84,26.918,301,0
+XBJL.US,D,20230201,000000,26.83,27.13,26.794,27.0509,5607,0
+XBJL.US,D,20230202,000000,27.15,27.2116,27.1401,27.2116,1502,0
+XBJL.US,D,20230203,000000,27.17,27.26,27.07,27.0892,7876,0
+XBJL.US,D,20230206,000000,27.02,27.07,27.0048,27.0048,832,0
+XBJL.US,D,20230207,000000,26.97,27.1944,26.97,27.1944,1811,0
+XBJL.US,D,20230208,000000,27.06,27.06,27.0207,27.0207,200,0
+XBJL.US,D,20230209,000000,27.05,27.05,26.9016,26.9016,2008,0
+XBJL.US,D,20230210,000000,26.8685,26.95,26.85,26.9347,3528,0
+XBJL.US,D,20230213,000000,27,27.05,27,27.05,600,0
+XBJL.US,D,20230214,000000,27.0401,27.1516,27.0401,27.1516,552,0
+XBJL.US,D,20230215,000000,27.1271,27.178,27.1271,27.178,550,0
+XBJL.US,D,20230216,000000,27.09,27.11,27.0041,27.0041,1583,0
+XBJL.US,D,20230217,000000,26.87,26.9625,26.87,26.9625,565,0
+XBJL.US,D,20230221,000000,26.7524,26.7524,26.6588,26.6588,1188,0
+XBJL.US,D,20230222,000000,26.65,26.72,26.62,26.62,200,0
+XBJL.US,D,20230223,000000,26.63,26.7707,26.63,26.7707,100,0
+XBJL.US,D,20230224,000000,26.54,26.57,26.54,26.57,300,0
+XBJL.US,D,20230227,000000,26.7,26.7,26.6606,26.6606,224,0
+XBJL.US,D,20230228,000000,26.6617,26.6617,26.6617,26.6617,1,0
+XBJL.US,D,20230301,000000,26.6,26.6,26.546,26.546,524,0
+XBJL.US,D,20230302,000000,26.48,26.74,26.48,26.6748,2767,0
+XBJL.US,D,20230303,000000,26.9525,26.9525,26.9525,26.9525,2,0
+XBJL.US,D,20230306,000000,26.9796,26.9796,26.9796,26.9796,23,0
+XBJL.US,D,20230307,000000,26.7323,26.7323,26.7134,26.7134,1588,0
+XBJL.US,D,20230308,000000,26.74,26.7586,26.73,26.7586,454,0
+XBJL.US,D,20230309,000000,26.62,26.62,26.4,26.4057,485,0
+XBJL.US,D,20230310,000000,26.32,26.32,26.0863,26.0863,1416,0
+XBJL.US,D,20230313,000000,26.07,26.36,26.07,26.1019,1650,0
+XBJL.US,D,20230314,000000,26.5,26.5,26.27,26.4131,728,0
+XBJL.US,D,20230315,000000,26.1541,26.27,26.06,26.2472,1858,0
+XBJL.US,D,20230316,000000,26.22,26.6252,26.22,26.6252,2207,0
+XBJL.US,D,20230317,000000,26.3884,26.3884,26.3884,26.3884,2,0
+XBJL.US,D,20230320,000000,26.56,26.618,26.51,26.618,1616,0
+XBJL.US,D,20230321,000000,26.81,26.849,26.81,26.849,201,0
+XBJL.US,D,20230322,000000,26.93,26.93,26.6299,26.6299,139,0
+XBJL.US,D,20230323,000000,26.59,26.6528,26.59,26.6528,142,0
+XBJL.US,D,20230324,000000,26.61,26.7275,26.61,26.7275,1042,0
+XBJL.US,D,20230327,000000,26.79,26.8164,26.78,26.8164,4083,0
+XBJL.US,D,20230328,000000,26.75,26.7946,26.75,26.7946,375,0
+XBJL.US,D,20230329,000000,27.01,27.0477,27.01,27.0477,100,0
+XBJL.US,D,20230330,000000,27.1477,27.1477,27.1477,27.1477,9,0
+XBJL.US,D,20230331,000000,27.26,27.3764,27.19,27.3764,3219,0
+XBJL.US,D,20230403,000000,27.4575,27.4616,27.385,27.4616,1237,0
+XBJL.US,D,20230404,000000,27.42,27.4293,27.34,27.3532,595,0
+XBJL.US,D,20230405,000000,27.27,27.3398,27.27,27.3398,2471,0
+XBJL.US,D,20230406,000000,27.27,27.44,27.26,27.4169,3985,0
+XBJL.US,D,20230410,000000,27.41,27.4252,27.41,27.4252,300,0
+XBJL.US,D,20230411,000000,27.4812,27.485,27.4589,27.4589,2000,0
+XBJL.US,D,20230412,000000,27.48,27.5,27.4302,27.4302,401,0
+XBJL.US,D,20230413,000000,27.54,27.6302,27.54,27.6302,34034,0
+XBJL.US,D,20230414,000000,27.5,27.6376,27.5,27.6376,301,0
+XBJL.US,D,20230417,000000,27.7211,27.7211,27.7211,27.7211,2,0
+XBJL.US,D,20230418,000000,27.78,27.7839,27.78,27.7839,273,0
+XBJL.US,D,20230419,000000,27.7702,27.7702,27.7702,27.7702,10,0
+XBJL.US,D,20230420,000000,27.6847,27.6847,27.6847,27.6847,2,0
+XBJL.US,D,20230421,000000,27.7273,27.7273,27.7273,27.7273,162,0
+XBJL.US,D,20230424,000000,27.7811,27.7811,27.7483,27.7483,1110,0
+XBJL.US,D,20230425,000000,27.5499,27.5499,27.4681,27.4681,522,0
+XBJL.US,D,20230426,000000,27.437,27.437,27.437,27.437,2,0
+XBJL.US,D,20230427,000000,27.752,27.752,27.752,27.752,2,0
+XBJL.US,D,20230428,000000,27.8,27.8989,27.8,27.8989,1720,0
+XBJL.US,D,20230501,000000,27.9657,27.9657,27.9225,27.9225,1233,0
+XBJL.US,D,20230502,000000,27.705,27.7207,27.705,27.7207,136,0
+XBJL.US,D,20230503,000000,27.81,27.81,27.6023,27.6023,604,0
+XBJL.US,D,20230504,000000,27.4,27.4553,27.36,27.4553,1450,0
+XBJL.US,D,20230505,000000,27.74,27.8155,27.74,27.8155,8765,0
+XBJL.US,D,20230508,000000,27.8236,27.8699,27.79,27.865,2436,0
+XBJL.US,D,20230509,000000,27.77,27.83,27.77,27.82,3373,0
+XBJL.US,D,20230510,000000,27.87,27.87,27.8,27.8672,4480,0
+XBJL.US,D,20230511,000000,27.78,27.84,27.78,27.84,13478,0
+XBJL.US,D,20230512,000000,27.87,27.87,27.73,27.8351,10232,0
+XBJL.US,D,20230515,000000,27.89,27.98,27.89,27.98,8720,0
+XBJL.US,D,20230516,000000,27.91,27.9689,27.8375,27.8375,2516,0
+XBJL.US,D,20230517,000000,28,28.08,28,28.0402,9797,0
+XBJL.US,D,20230518,000000,28.1312,28.23,28.1312,28.1971,1117,0
+XBJL.US,D,20230519,000000,28.28,28.28,28.1857,28.1857,2010,0
+XBJL.US,D,20230522,000000,28.16,28.258,28.16,28.214,5860,0
+XBJL.US,D,20230523,000000,28.2,28.2,28.02,28.034,7472,0
+XBJL.US,D,20230524,000000,27.9076,27.93,27.83,27.8905,4768,0
+XBJL.US,D,20230525,000000,28.1,28.12,28.02,28.0576,17857,0
+XBJL.US,D,20230526,000000,28.24,28.3,28.21,28.25,5731,0
+XBJL.US,D,20230530,000000,28.22,28.37,28.22,28.2948,11415,0
+XBJL.US,D,20230531,000000,28.26,28.32,28.2472,28.2746,5954,0
+XBJL.US,D,20230601,000000,28.3,28.47,28.3,28.424,1159,0
+XBJL.US,D,20230602,000000,28.54,28.62,28.54,28.58,9897,0
+XBJL.US,D,20230605,000000,28.587,28.64,28.5751,28.5751,5402,0
+XBJL.US,D,20230606,000000,28.6011,28.65,28.58,28.6253,24485,0
+XBJL.US,D,20230607,000000,28.608,28.66,28.608,28.6167,4561,0
+XBJL.US,D,20230608,000000,28.6494,28.69,28.63,28.6592,5492,0
+XBJL.US,D,20230609,000000,28.6964,28.72,28.695,28.695,1803,0
+XBJL.US,D,20230612,000000,28.6744,28.74,28.6744,28.705,4629,0
+XBJL.US,D,20230613,000000,28.76,28.77,28.74,28.74,57048,0
+XBJL.US,D,20230614,000000,28.78,28.78,28.72,28.7599,12225,0
+XBJL.US,D,20230615,000000,28.73,28.8,28.73,28.775,2551,0
+XBJL.US,D,20230616,000000,28.83,28.83,28.77,28.83,10133,0
+XBJL.US,D,20230620,000000,28.82,28.83,28.78,28.8,57589,0
+XBJL.US,D,20230621,000000,28.83,28.88,28.7919,28.8248,11520,0
+XBJL.US,D,20230622,000000,28.83,28.9,28.83,28.845,11373,0
+XBJL.US,D,20230623,000000,28.86,28.8699,28.78,28.82,3425,0
+XBJL.US,D,20230626,000000,28.8332,28.87,28.815,28.835,19854,0
+XBJL.US,D,20230627,000000,28.76,28.87,28.76,28.835,6745,0
+XBJL.US,D,20230628,000000,28.85,28.88,28.812,28.87,41703,0
+XBJL.US,D,20230629,000000,28.9,28.9,28.846,28.8775,61780,0
+XBJL.US,D,20230630,000000,28.89,28.91,28.8532,28.885,210138,0
+XBJL.US,D,20230703,000000,28.86,28.89,28.7901,28.88,415140,0
+XBJL.US,D,20230705,000000,28.82,28.86,28.79,28.825,460378,0
+XBJL.US,D,20230706,000000,28.71,28.71,28.58,28.7,484654,0
+XBJL.US,D,20230707,000000,28.68,28.819,28.6401,28.6401,46204,0
+XBJL.US,D,20230710,000000,28.69,28.72,28.63,28.7,14657,0
+XBJL.US,D,20230711,000000,28.78,28.8245,28.735,28.8245,18194,0
+XBJL.US,D,20230712,000000,28.97,29.0289,28.94,28.9511,23281,0
+XBJL.US,D,20230713,000000,29.08,29.11,28.9501,29.0661,29498,0
+XBJL.US,D,20230714,000000,29.17,29.17,29.0418,29.0427,24750,0
+XBJL.US,D,20230717,000000,29.12,29.16,29.0821,29.1334,16872,0
+XBJL.US,D,20230718,000000,29.16,29.24,29.16,29.22,10745,0
+XBJL.US,D,20230719,000000,29.28,29.28,29.2,29.2543,17343,0
+XBJL.US,D,20230720,000000,29.22,29.22,29.1,29.16,41726,0
+XBJL.US,D,20230721,000000,29.31,29.31,29.15,29.1799,22102,0
+XBJL.US,D,20230724,000000,29.2499,29.25,29.1401,29.1978,16250,0
+XBJL.US,D,20230725,000000,29.24,29.29,29.19,29.2257,14748,0
+XBJL.US,D,20230726,000000,29.25,29.28,29.1894,29.28,7937,0
+XBJL.US,D,20230727,000000,29.39,29.39,29.1393,29.1393,13994,0
+XBJL.US,D,20230728,000000,29.32,29.34,29.27,29.33,12645,0
+XBJL.US,D,20230731,000000,29.3,29.34,29.27,29.2701,5521,0
+XBJL.US,D,20230801,000000,29.27,29.27,29.19,29.23,72947,0
+XBJL.US,D,20230802,000000,29.14,29.15,28.9999,29.02,24439,0
+XBJL.US,D,20230803,000000,29.01,29.1,28.99,29.0454,20607,0
+XBJL.US,D,20230804,000000,29.16,29.17,28.97,28.98,16698,0
+XBJL.US,D,20230807,000000,29.05,29.13,29.0482,29.13,3127,0
+XBJL.US,D,20230808,000000,28.95,29.04,28.91,29.03,11526,0
+XBJL.US,D,20230809,000000,29.03,29.0365,28.92,28.96,25640,0
+XBJL.US,D,20230810,000000,29.11,29.15,28.89,28.92,18973,0
+XBJL.US,D,20230811,000000,28.9,28.95,28.88,28.92,28772,0
+XBJL.US,D,20230814,000000,28.8999,29.02,28.8999,29.01,27909,0
+XBJL.US,D,20230815,000000,28.87,28.9199,28.82,28.82,13722,0
+XBJL.US,D,20230816,000000,28.88,28.882,28.76,28.77,36639,0
+XBJL.US,D,20230817,000000,28.79,28.79,28.58,28.58,398033,0
+XBJL.US,D,20230818,000000,28.51,28.63,28.47,28.58,73719,0
+XBJL.US,D,20230821,000000,28.6,28.72,28.5901,28.69,9589,0
+XBJL.US,D,20230822,000000,28.8,28.8,28.66,28.67,10255,0
+XBJL.US,D,20230823,000000,28.798,28.85,28.75,28.84,51589,0
+XBJL.US,D,20230824,000000,28.95,28.95,28.65,28.65,34777,0
+XBJL.US,D,20230825,000000,28.71,28.8,28.56,28.74,32195,0
+XBJL.US,D,20230828,000000,28.94,28.94,28.79,28.8598,10699,0
+XBJL.US,D,20230829,000000,28.94,29.0901,28.94,29.09,19994,0
+XBJL.US,D,20230830,000000,29.08,29.27,29.08,29.19,86602,0
+XBJL.US,D,20230831,000000,29.27,29.27,29.1901,29.195,6687,0
+XBJL.US,D,20230901,000000,29.23,29.3299,29.16,29.19,87362,0
+XBJL.US,D,20230905,000000,29.14,29.225,29.14,29.18,17096,0
+XBJL.US,D,20230906,000000,29.0901,29.146,29.01,29.04,83589,0
+XBJL.US,D,20230907,000000,28.9449,29.0999,28.9449,29.0511,108204,0
+XBJL.US,D,20230908,000000,29.09,29.16,29.08,29.11,125772,0
+XBJL.US,D,20230911,000000,29.24,29.24,29.1642,29.23,39250,0
+XBJL.US,D,20230912,000000,29.19,29.24,29.07,29.09,30883,0
+XBJL.US,D,20230913,000000,29.1641,29.19,29.1073,29.18,8499,0
+XBJL.US,D,20230914,000000,29.2899,29.33,29.2519,29.32,12690,0
+XBJL.US,D,20230915,000000,29.195,29.22,29.0452,29.06,27362,0
+XBJL.US,D,20230918,000000,29.13,29.17,29.1,29.15,8025,0
+XBJL.US,D,20230919,000000,29.1,29.1,28.96,29.03,58038,0
+XBJL.US,D,20230920,000000,29.08,29.095,28.87,28.95,16142,0
+XBJL.US,D,20230921,000000,28.7469,28.79,28.66,28.66,6753,0
+XBJL.US,D,20230922,000000,28.69,28.72,28.53,28.62,6994,0
+XBJL.US,D,20230925,000000,28.58,28.65,28.56,28.65,7279,0
+XBJL.US,D,20230926,000000,28.38,28.41,28.2901,28.39,15908,0
+XBJL.US,D,20230927,000000,28.43,28.43,28.3,28.41,3195,0
+XBJL.US,D,20230928,000000,28.4999,28.545,28.45,28.5088,2832,0
+XBJL.US,D,20230929,000000,28.58,28.6378,28.3454,28.4,20523,0
+XBJL.US,D,20231002,000000,28.4,28.4333,28.2901,28.4333,10066,0
+XBJL.US,D,20231003,000000,28.31,28.3804,28.07,28.1453,33918,0
+XBJL.US,D,20231004,000000,28.19,28.34,28.15,28.31,50521,0
+XBJL.US,D,20231005,000000,28.24,28.36,28.14,28.26,3970,0
+XBJL.US,D,20231006,000000,28.27,28.59,28.21,28.49,2094,0
+XBJL.US,D,20231009,000000,28.47,28.6653,28.46,28.62,3359,0
+XBJL.US,D,20231010,000000,28.75,28.84,28.71,28.73,8473,0
+XBJL.US,D,20231011,000000,28.78,28.81,28.68,28.81,13688,0
+XBJL.US,D,20231012,000000,28.877,28.9,28.68,28.7442,2669,0
+XBJL.US,D,20231013,000000,28.91,28.91,28.56,28.6,2851,0
+XBJL.US,D,20231016,000000,28.795,28.89,28.795,28.83,2498,0
+XBJL.US,D,20231017,000000,28.78,28.81,28.77,28.81,3975,0
+XBJL.US,D,20231018,000000,28.7,28.7,28.55,28.55,3118,0
+XBJL.US,D,20231019,000000,28.56,28.56,28.39,28.39,11796,0
+XBJL.US,D,20231020,000000,28.4299,28.4299,28.14,28.14,3491,0
+XBJL.US,D,20231023,000000,28.04,28.3425,28.04,28.13,4609,0
+XBJL.US,D,20231024,000000,28.26,28.36,28.24,28.28,3906,0
+XBJL.US,D,20231025,000000,28.17,28.17,28,28.02,2408,0
+XBJL.US,D,20231026,000000,28.05,28.05,27.7825,27.7825,5711,0
+XBJL.US,D,20231027,000000,27.74,27.77,27.72,27.77,1212,0
+XBJL.US,D,20231030,000000,27.89,28.04,27.89,27.91,2285,0
+XBJL.US,D,20231031,000000,27.88,28.112,27.88,28.1,4693,0
+XBJL.US,D,20231101,000000,28.195,28.3199,28.195,28.28,588,0
+XBJL.US,D,20231102,000000,28.5267,28.76,28.5267,28.74,98507,0
+XBJL.US,D,20231103,000000,28.98,29,28.93,28.93,4793,0
+XBJL.US,D,20231106,000000,28.9523,28.9938,28.9,28.97,13663,0
+XBJL.US,D,20231107,000000,28.97,29.11,28.97,29.03,6844,0
+XBJL.US,D,20231108,000000,29.13,29.13,28.98,29.0533,4056,0
+XBJL.US,D,20231109,000000,29.0653,29.0653,28.85,28.8761,7028,0
+XBJL.US,D,20231110,000000,28.99,29.24,28.94,29.24,3258,0
+XBJL.US,D,20231113,000000,29.11,29.24,29.11,29.1995,2367,0
+XBJL.US,D,20231114,000000,29.535,29.6,29.51,29.59,25372,0
+XBJL.US,D,20231115,000000,29.52,29.6499,29.5,29.61,9062,0
+XBJL.US,D,20231116,000000,29.54,29.54,29.52,29.54,4449,0
+XBJL.US,D,20231117,000000,29.54,29.66,29.54,29.56,4399,0
+XBJL.US,D,20231120,000000,29.67,29.73,29.6,29.7,7720,0
+XBJL.US,D,20231121,000000,29.6201,29.78,29.6201,29.67,2031,0
+XBJL.US,D,20231122,000000,29.83,29.83,29.72,29.7698,4085,0
+XBJL.US,D,20231124,000000,29.75,29.75,29.74,29.75,1465,0
+XBJL.US,D,20231127,000000,29.83,29.83,29.75,29.75,833,0
+XBJL.US,D,20231128,000000,29.774,29.82,29.765,29.8052,3042,0
+XBJL.US,D,20231129,000000,29.87,29.87,29.78,29.8015,2772,0
+XBJL.US,D,20231130,000000,29.8299,29.9,29.7501,29.9,4253,0
+XBJL.US,D,20231201,000000,29.8794,29.99,29.8794,29.99,10187,0
+XBJL.US,D,20231204,000000,29.81,29.8799,29.75,29.8686,17336,0
+XBJL.US,D,20231205,000000,29.85,29.9,29.85,29.8692,4069,0
+XBJL.US,D,20231206,000000,29.88,29.94,29.82,29.82,25565,0
+XBJL.US,D,20231207,000000,29.92,29.938,29.89,29.9101,8718,0
+XBJL.US,D,20231208,000000,29.88,30.0129,29.88,30.0129,3085,0
+XBJL.US,D,20231211,000000,30.06,30.09,30.0167,30.0608,4948,0
+XBJL.US,D,20231212,000000,30.13,30.1699,30.13,30.1349,1686,0
+XBJL.US,D,20231213,000000,30.1417,30.37,30.1417,30.32,10206,0
+XBJL.US,D,20231214,000000,30.3401,30.41,30.3001,30.3532,4765,0
+XBJL.US,D,20231215,000000,30.37,30.3806,30.355,30.3806,817,0
+XBJL.US,D,20231218,000000,30.3601,30.4899,30.3601,30.4,15418,0
+XBJL.US,D,20231219,000000,30.435,30.4499,30.42,30.4448,3521,0
+XBJL.US,D,20231220,000000,30.51,30.5399,30.25,30.25,6916,0
+XBJL.US,D,20231221,000000,30.4499,30.4499,30.305,30.3882,7739,0
+XBJL.US,D,20231222,000000,30.49,30.49,30.41,30.4211,5795,0
+XBJL.US,D,20231226,000000,30.54,30.56,30.51,30.5249,7286,0
+XBJL.US,D,20231227,000000,30.5331,30.58,30.5331,30.5625,1617,0
+XBJL.US,D,20231228,000000,30.6299,30.6299,30.54,30.54,47057,0
+XBJL.US,D,20231229,000000,30.64,30.64,30.49,30.6199,2563,0
+XBJL.US,D,20240102,000000,30.34,30.54,30.34,30.5023,182407,0
+XBJL.US,D,20240103,000000,30.4,30.4765,30.3301,30.4264,25487,0
+XBJL.US,D,20240104,000000,30.44,30.5,30.33,30.33,90035,0
+XBJL.US,D,20240105,000000,30.465,30.53,30.3201,30.38,58681,0
+XBJL.US,D,20240108,000000,30.39,30.585,30.39,30.58,18649,0
+XBJL.US,D,20240109,000000,30.55,30.6149,30.55,30.5993,871,0
+XBJL.US,D,20240110,000000,30.655,30.7,30.6414,30.6766,2620,0
+XBJL.US,D,20240111,000000,30.6501,30.69,30.43,30.67,75249,0
+XBJL.US,D,20240112,000000,30.76,30.76,30.69,30.7048,3161,0
+XBJL.US,D,20240116,000000,30.62,30.7299,30.62,30.635,6109,0
+XBJL.US,D,20240117,000000,30.52,30.5899,30.5001,30.5768,3436,0
+XBJL.US,D,20240118,000000,30.61,30.685,30.5506,30.685,5747,0
+XBJL.US,D,20240119,000000,30.735,30.85,30.72,30.81,4379,0
+XBJL.US,D,20240122,000000,30.885,30.9,30.86,30.8798,32773,0
+XBJL.US,D,20240123,000000,30.87,30.94,30.87,30.9248,3285,0
+XBJL.US,D,20240124,000000,31,31.0099,30.9233,30.9405,6946,0
+XBJL.US,D,20240125,000000,30.9401,30.97,30.93,30.95,6550,0
+XBJL.US,D,20240126,000000,30.97,30.9993,30.96,30.96,5673,0
+XBJL.US,D,20240129,000000,30.98,31.0412,30.98,31.0412,2341,0
+XBJL.US,D,20240130,000000,31.02,31.06,31.01,31.04,10733,0
+XBJL.US,D,20240131,000000,30.98,31.0099,30.82,30.86,67547,0
+XBJL.US,D,20240201,000000,30.96,30.9952,30.96,30.9952,3320,0
+XBJL.US,D,20240202,000000,31,31.1129,31,31.08,6437,0
+XBJL.US,D,20240205,000000,31.06,31.14,31.06,31.08,7417,0
+XBJL.US,D,20240206,000000,31.08,31.1,31.08,31.1,4140,0
+XBJL.US,D,20240207,000000,31.165,31.19,31.15,31.1802,4702,0
+XBJL.US,D,20240208,000000,31.1501,31.22,31.1501,31.1934,3315,0
+XBJL.US,D,20240209,000000,31.25,31.2687,31.2,31.233,4767,0
+XBJL.US,D,20240212,000000,31.28,31.28,31.1801,31.2,34681,0
+XBJL.US,D,20240213,000000,31.1614,31.1614,31.0599,31.0963,1053,0
+XBJL.US,D,20240214,000000,31.14,31.21,31.13,31.1915,4625,0
+XBJL.US,D,20240215,000000,31.258,31.28,31.2001,31.2401,3795,0
+XBJL.US,D,20240216,000000,31.259,31.29,31.2181,31.2274,2377,0
+XBJL.US,D,20240220,000000,31.26,31.26,31.13,31.1832,2738,0
+XBJL.US,D,20240221,000000,31.175,31.2039,31.12,31.2039,878,0
+XBJL.US,D,20240222,000000,31.36,31.36,31.31,31.34,5906,0
+XBJL.US,D,20240223,000000,31.351,31.41,31.35,31.3641,4445,0
+XBJL.US,D,20240226,000000,31.38,31.4,31.34,31.34,5212,0
+XBJL.US,D,20240227,000000,31.395,31.42,31.3501,31.42,5317,0
+XBJL.US,D,20240228,000000,31.4,31.4,31.36,31.4,2038,0
+XBJL.US,D,20240229,000000,31.4592,31.4592,31.38,31.45,12714,0
+XBJL.US,D,20240301,000000,31.41,31.4652,31.41,31.4652,1520,0
+XBJL.US,D,20240304,000000,31.5099,31.5099,31.47,31.49,1803,0
+XBJL.US,D,20240305,000000,31.45,31.45,31.37,31.3996,3621,0
+XBJL.US,D,20240306,000000,31.4001,31.4699,31.4001,31.439,2154,0
+XBJL.US,D,20240307,000000,31.4968,31.51,31.455,31.4743,2623,0
+XBJL.US,D,20240308,000000,31.48,31.5342,31.4503,31.4503,2013,0
+XBJL.US,D,20240311,000000,31.46,31.46,31.4015,31.4275,4199,0
+XBJL.US,D,20240312,000000,31.44,31.56,31.44,31.5252,2646,0
+XBJL.US,D,20240313,000000,31.5279,31.5279,31.5041,31.5041,1102,0
+XBJL.US,D,20240314,000000,31.57,31.59,31.4943,31.4943,1260,0
+XBJL.US,D,20240315,000000,31.46,31.48,31.46,31.4663,2357,0
+XBJL.US,D,20240318,000000,31.61,31.61,31.5001,31.5098,4795,0
+XBJL.US,D,20240319,000000,31.51,31.5699,31.5,31.5502,10738,0
+XBJL.US,D,20240320,000000,31.55,31.6151,31.54,31.6151,1683,0
+XBJL.US,D,20240321,000000,31.6,31.65,31.6,31.615,4196,0
+XBJL.US,D,20240322,000000,31.64,31.67,31.61,31.6299,2822,0
+XBJL.US,D,20240325,000000,31.61,31.69,31.61,31.6693,2947,0
+XBJL.US,D,20240326,000000,31.67,31.67,31.64,31.64,8441,0
+XBJL.US,D,20240327,000000,31.63,31.71,31.63,31.71,6108,0
+XBJL.US,D,20240328,000000,31.71,31.7496,31.67,31.6997,80276,0
+XBJL.US,D,20240401,000000,31.6401,31.6979,31.64,31.695,42718,0
+XBJL.US,D,20240402,000000,31.67,31.7,31.64,31.7,39327,0
+XBJL.US,D,20240403,000000,31.6301,31.72,31.6301,31.6757,2057,0
+XBJL.US,D,20240404,000000,31.69,31.695,31.6439,31.6439,8619,0
+XBJL.US,D,20240405,000000,31.644,31.66,31.63,31.64,26761,0
+XBJL.US,D,20240408,000000,31.65,31.73,31.65,31.66,19388,0
+XBJL.US,D,20240409,000000,31.67,31.71,31.66,31.66,863,0
+XBJL.US,D,20240410,000000,31.67,31.7,31.63,31.6698,2545,0
+XBJL.US,D,20240411,000000,31.64,31.75,31.64,31.74,2264,0
+XBJL.US,D,20240412,000000,31.631,31.67,31.59,31.59,9825,0
+XBJL.US,D,20240415,000000,31.64,31.64,31.5001,31.5504,5423,0
+XBJL.US,D,20240416,000000,31.52,31.61,31.51,31.54,4482,0
+XBJL.US,D,20240417,000000,31.56,31.5699,31.5105,31.5281,13156,0
+XBJL.US,D,20240418,000000,31.62,31.62,31.515,31.515,478,0
+XBJL.US,D,20240419,000000,31.505,31.505,31.505,31.505,227,0
+XBJL.US,D,20240422,000000,31.5001,31.6238,31.5001,31.6075,1252,0
+XBJL.US,D,20240423,000000,31.7,31.71,31.675,31.6839,2474,0
+XBJL.US,D,20240424,000000,31.79,31.79,31.7014,31.7148,2265,0
+XBJL.US,D,20240425,000000,31.65,31.69,31.6233,31.69,1145,0
+XBJL.US,D,20240426,000000,31.7201,31.7962,31.7201,31.7567,2358,0
+XBJL.US,D,20240429,000000,31.77,31.8104,31.75,31.8,1012,0
+XBJL.US,D,20240430,000000,31.84,31.8599,31.7101,31.7286,5772,0
+XBJL.US,D,20240501,000000,31.67,31.79,31.67,31.7244,661,0
+XBJL.US,D,20240502,000000,31.73,31.78,31.71,31.74,2253,0
+XBJL.US,D,20240503,000000,31.9199,31.9199,31.85,31.8602,1676,0
+XBJL.US,D,20240506,000000,31.84,31.94,31.84,31.92,55705,0
+XBJL.US,D,20240507,000000,31.9,31.93,31.9,31.9,2728,0
+XBJL.US,D,20240508,000000,31.89,31.97,31.89,31.9441,4324,0
+XBJL.US,D,20240509,000000,31.95,31.98,31.91,31.94,15265,0
+XBJL.US,D,20240510,000000,31.955,31.98,31.95,31.9609,2699,0
+XBJL.US,D,20240513,000000,31.984,31.99,31.9311,31.9606,3430,0
+XBJL.US,D,20240514,000000,32.0399,32.0399,31.96,31.985,2578,0
+XBJL.US,D,20240515,000000,32.06,32.0999,32,32,1778,0
+XBJL.US,D,20240516,000000,32,32.03,31.9801,31.9989,1677,0
+XBJL.US,D,20240517,000000,32.03,32.0799,32.01,32.015,7011,0
+XBJL.US,D,20240520,000000,32.08,32.08,32.02,32.045,837,0
+XBJL.US,D,20240521,000000,32.04,32.0536,32.04,32.0536,3681,0
+XBJL.US,D,20240522,000000,32.03,32.08,32.03,32.07,2260,0
+XBJL.US,D,20240523,000000,32.05,32.07,32.04,32.0651,11776,0
+XBJL.US,D,20240524,000000,32.06,32.1299,32.0401,32.085,899,0
+XBJL.US,D,20240528,000000,32.085,32.13,32.0401,32.0801,1797,0
+XBJL.US,D,20240529,000000,32.1,32.112,32.05,32.0844,7852,0
+XBJL.US,D,20240530,000000,32.04,32.085,32.04,32.085,931,0
+XBJL.US,D,20240531,000000,32.1899,32.1899,32.0746,32.11,4575,0
+XBJL.US,D,20240603,000000,32.06,32.17,32.06,32.1151,11136,0
+XBJL.US,D,20240604,000000,32.17,32.17,32.09,32.125,31733,0
+XBJL.US,D,20240605,000000,32.1,32.13,32.0805,32.13,8883,0
+XBJL.US,D,20240606,000000,32.14,32.18,32.14,32.14,679,0
+XBJL.US,D,20240607,000000,32.1991,32.1991,32.13,32.155,3066,0
+XBJL.US,D,20240610,000000,32.165,32.2099,32.1108,32.16,23037,0
+XBJL.US,D,20240611,000000,32.208,32.2099,32.14,32.165,1536,0
+XBJL.US,D,20240612,000000,32.1,32.2,32.1,32.19,1804,0
+XBJL.US,D,20240613,000000,32.175,32.175,32.15,32.175,484,0
+XBJL.US,D,20240614,000000,32.25,32.25,32.16,32.19,348,0
+XBJL.US,D,20240617,000000,32.16,32.2399,32.16,32.195,1117,0
+XBJL.US,D,20240618,000000,32.18,32.23,32.18,32.205,2690,0
+XBJL.US,D,20240620,000000,32.2141,32.232,32.18,32.21,2296,0
+XBJL.US,D,20240621,000000,32.19,32.2561,32.1814,32.225,4403,0
+XBJL.US,D,20240624,000000,32.24,32.26,32.2,32.2389,487,0
+XBJL.US,D,20240625,000000,32.17,32.24,32.16,32.24,103482,0
+XBJL.US,D,20240626,000000,32.2195,32.27,32.2195,32.2455,41522,0
+XBJL.US,D,20240627,000000,32.24,32.274,32.1901,32.2207,53907,0
+XBJL.US,D,20240628,000000,32.22,32.2994,32.2,32.24,6652,0
+XBJL.US,D,20240701,000000,32.3298,32.4098,32.24,32.36,107513,0
+XBJL.US,D,20240702,000000,32.35,32.46,32.3001,32.46,190632,0
+XBJL.US,D,20240703,000000,32.45,32.53,32.44,32.5094,116771,0
+XBJL.US,D,20240705,000000,32.51,32.6,32.51,32.5848,23817,0
+XBJL.US,D,20240708,000000,32.66,32.66,32.56,32.65,61395,0
+XBJL.US,D,20240709,000000,32.68,32.68,32.615,32.615,25541,0
+XBJL.US,D,20240710,000000,32.69,32.78,32.66,32.78,4121,0
+XBJL.US,D,20240711,000000,32.78,32.81,32.6226,32.6652,31972,0
+XBJL.US,D,20240712,000000,32.74,32.8687,32.74,32.7524,2071657,0
+XBJL.US,D,20240715,000000,32.85,32.86,32.745,32.7727,17255,0
+XBJL.US,D,20240716,000000,32.86,32.9,32.79,32.89,29117,0
+XBJL.US,D,20240717,000000,32.69,32.69,32.62,32.665,3757,0
+XBJL.US,D,20240718,000000,32.725,32.725,32.515,32.5507,9143,0
+XBJL.US,D,20240719,000000,32.5607,32.5607,32.445,32.4524,1049,0
+XBJL.US,D,20240722,000000,32.555,32.6599,32.54,32.62,45641,0
+XBJL.US,D,20240723,000000,32.6151,32.7,32.6151,32.6253,118771,0
+XBJL.US,D,20240724,000000,32.419,32.42,32.16,32.185,36123,0
+XBJL.US,D,20240725,000000,32.2692,32.4,32.07,32.07,14036,0
+XBJL.US,D,20240726,000000,32.22,32.3795,32.22,32.32,5520,0
+XBJL.US,D,20240729,000000,32.35,32.45,32.35,32.3834,151362,0
+XBJL.US,D,20240730,000000,32.4,32.46,32.1687,32.3039,134100,0
+XBJL.US,D,20240731,000000,32.55,32.64,32.46,32.58,37189,0
+XBJL.US,D,20240801,000000,32.58,32.58,32.2,32.27,27991,0
+XBJL.US,D,20240802,000000,32.05,32.085,31.785,31.87,34347,0
+XBJL.US,D,20240805,000000,30.78,31.4705,30.78,31.2457,76196,0
+XBJL.US,D,20240806,000000,31.47,31.7899,31.36,31.5838,8193,0
+XBJL.US,D,20240807,000000,31.9077,31.9481,31.4209,31.4209,24745,0
+XBJL.US,D,20240808,000000,31.71,31.91,31.71,31.89,31318,0
+XBJL.US,D,20240809,000000,31.91,32.0999,31.855,32.0507,15696,0
+XBJL.US,D,20240812,000000,32.03,32.145,31.9811,32.03,12575,0
+XBJL.US,D,20240813,000000,32.25,32.42,32.2,32.38,20133,0
+XBJL.US,D,20240814,000000,32.43,32.53,32.4044,32.5094,15838,0
+XBJL.US,D,20240815,000000,32.66,32.7829,32.624,32.7501,12831,0
+XBJL.US,D,20240816,000000,32.65,32.84,32.65,32.76,80869,0
+XBJL.US,D,20240819,000000,32.87,32.97,32.85,32.96,12360,0
+XBJL.US,D,20240820,000000,32.9975,33.03,32.8913,32.9236,6994,0
+XBJL.US,D,20240821,000000,33,33.0393,32.9018,33.0393,9201,0
+XBJL.US,D,20240822,000000,33.1,33.1,32.78,32.87,13703,0
+XBJL.US,D,20240823,000000,32.99,33.06,32.9,33.06,15569,0
+XBJL.US,D,20240826,000000,33.1699,33.1699,32.996,33.0302,15510,0
+XBJL.US,D,20240827,000000,32.9,33.1,32.9,33.09,6130,0
+XBJL.US,D,20240828,000000,33.08,33.09,32.87,33,6996,0
+XBJL.US,D,20240829,000000,33.04,33.1193,32.92,32.92,9595,0
+XBJL.US,D,20240830,000000,33.1499,33.1499,32.96,33.11,9575,0
+XBJL.US,D,20240903,000000,33.1,33.1,32.75,32.79,15763,0
+XBJL.US,D,20240904,000000,32.82,32.85,32.725,32.7283,4492,0
+XBJL.US,D,20240905,000000,32.8,32.86,32.5814,32.675,28874,0
+XBJL.US,D,20240906,000000,32.77,32.77,32.34,32.382,7132,0
+XBJL.US,D,20240909,000000,32.6,32.699,32.5301,32.65,9045,0
+XBJL.US,D,20240910,000000,32.64,32.75,32.54,32.75,14032,0
+XBJL.US,D,20240911,000000,32.62,32.93,32.43,32.86,9557,0
+XBJL.US,D,20240912,000000,32.85,33.07,32.84,33.0297,15801,0
+XBJL.US,D,20240913,000000,33.09,33.1799,33.07,33.09,2789,0
+XBJL.US,D,20240916,000000,33.19,33.21,33.0601,33.2,8960,0
+XBJL.US,D,20240917,000000,33.23,33.23,33.1,33.1536,1924,0
+XBJL.US,D,20240918,000000,33.12,33.29,33.0801,33.1549,4494,0
+XBJL.US,D,20240919,000000,33.32,33.44,33.32,33.44,7745,0
+XBJL.US,D,20240920,000000,33.39,33.39,33.355,33.3863,6447,0
+XBJL.US,D,20240923,000000,33.36,33.55,33.36,33.4305,4482,0
+XBJL.US,D,20240924,000000,33.41,33.52,33.3401,33.52,5926,0
+XBJL.US,D,20240925,000000,33.48,33.49,33.39,33.47,13965,0
+XBJL.US,D,20240926,000000,33.5,33.5193,33.44,33.46,149342,0
+XBJL.US,D,20240927,000000,33.48,33.49,33.39,33.39,176641,0
+XBJL.US,D,20240930,000000,33.42,33.48,33.41,33.48,79805,0
+XBJL.US,D,20241001,000000,33.42,33.42,33.3181,33.42,6960,0
+XBJL.US,D,20241002,000000,33.395,33.42,33.3201,33.42,14392,0
+XBJL.US,D,20241003,000000,33.26,33.36,33.23,33.36,10862,0
+XBJL.US,D,20241004,000000,33.37,33.41,33.355,33.41,7179,0
+XBJL.US,D,20241007,000000,33.42,33.4399,33.2401,33.293,8234,0
+XBJL.US,D,20241008,000000,33.31,33.46,33.31,33.39,8201,0
+XBJL.US,D,20241009,000000,33.35,33.55,33.35,33.49,12122,0
+XBJL.US,D,20241010,000000,33.43,33.57,33.43,33.46,31477,0
+XBJL.US,D,20241011,000000,33.4,33.63,33.4,33.61,21115,0
+XBJL.US,D,20241014,000000,33.58,33.7049,33.58,33.66,7391,0
+XBJL.US,D,20241015,000000,33.67,33.67,33.61,33.64,2920,0
+XBJL.US,D,20241016,000000,33.6,33.71,33.5901,33.64,7750,0
+XBJL.US,D,20241017,000000,33.67,33.75,33.65,33.66,12171,0
+XBJL.US,D,20241018,000000,33.68,33.782,33.68,33.773,5603,0
+XBJL.US,D,20241021,000000,33.66,33.7699,33.66,33.71,11983,0
+XBJL.US,D,20241022,000000,33.7146,33.8,33.7146,33.7787,5091,0
+XBJL.US,D,20241023,000000,33.72,33.72,33.567037,33.6227,7060,0
+XBJL.US,D,20241024,000000,33.68,33.7299,33.63,33.635,5966,0
+XBJL.US,D,20241025,000000,33.81,33.81,33.64,33.66,5520,0
+XBJL.US,D,20241028,000000,33.71,33.78,33.69,33.7211,6840,0
+XBJL.US,D,20241029,000000,33.61,33.8,33.61,33.7451,3582,0
+XBJL.US,D,20241030,000000,33.74,33.8193,33.6725,33.6862,9416,0
+XBJL.US,D,20241031,000000,33.4813,33.4813,33.4,33.4236,30552,0
+XBJL.US,D,20241101,000000,33.52,33.5999,33.5083,33.525,2887,0
+XBJL.US,D,20241104,000000,33.41,33.5225,33.41,33.43,12117,0
+XBJL.US,D,20241105,000000,33.42,33.6899,33.42,33.6457,26831,0
+XBJL.US,D,20241106,000000,33.9405,34,33.8716,33.9548,14473,0
+XBJL.US,D,20241107,000000,34.045,34.07,33.9901,34.01,6504,0
+XBJL.US,D,20241108,000000,34.16,34.1607,34.0745,34.1099,9895,0
+XBJL.US,D,20241111,000000,34.08,34.18,34.07,34.13,4590,0
+XBJL.US,D,20241112,000000,34.145,34.1495,34.03,34.065,11062,0
+XBJL.US,D,20241113,000000,34.1,34.2087,34.1,34.1166,6039,0
+XBJL.US,D,20241114,000000,34.1169,34.15,34.0507,34.0659,7618,0
+XBJL.US,D,20241115,000000,34.04,34.0593,33.8301,33.902,8831,0
+XBJL.US,D,20241118,000000,33.84,34.03,33.84,33.9653,7379,0
+XBJL.US,D,20241119,000000,33.851,34.05,33.851,34.0007,10048,0
+XBJL.US,D,20241120,000000,33.9999,33.9999,33.86,33.987,4773,0
+XBJL.US,D,20241121,000000,34.06,34.08,34.02,34.0611,11237,0
+XBJL.US,D,20241122,000000,34.05,34.14,34,34.1274,938830,0
+XBJL.US,D,20241125,000000,34.17,34.21,34.055,34.12,129135,0
+XBJL.US,D,20241126,000000,34.195,34.2681,34.13,34.21,16265,0
+XBJL.US,D,20241127,000000,34.21,34.22,34.18,34.2148,5603,0
+XBJL.US,D,20241129,000000,34.28,34.3396,34.28,34.2864,4038,0
+XBJL.US,D,20241202,000000,34.27,34.33,34.27,34.3051,10057,0
+XBJL.US,D,20241203,000000,34.26,34.36,34.26,34.3239,32173,0
+XBJL.US,D,20241204,000000,34.31,34.3799,34.31,34.3594,6090,0
+XBJL.US,D,20241205,000000,34.31,34.49,34.31,34.3498,6309,0
+XBJL.US,D,20241206,000000,34.39,34.46,34.34,34.3694,13858,0
+XBJL.US,D,20241209,000000,34.33,34.3758,34.2701,34.3089,4312,0
+XBJL.US,D,20241210,000000,34.3577,34.36,34.2801,34.3038,7923,0
+XBJL.US,D,20241211,000000,34.3678,34.4299,34.32,34.3755,11523,0
+XBJL.US,D,20241212,000000,34.2997,34.41,34.2997,34.3359,11344,0
+XBJL.US,D,20241213,000000,34.39,34.4,34.2969,34.3899,7904,0
+XBJL.US,D,20241216,000000,34.4699,34.4699,34.32,34.377,14104,0
+XBJL.US,D,20241217,000000,34.29,34.38,34.28,34.3347,7650,0
+XBJL.US,D,20241218,000000,34.38,34.4,33.9411,33.9411,12989,0
+XBJL.US,D,20241219,000000,34.129,34.13,33.9197,33.94,10415,0
+XBJL.US,D,20241220,000000,33.9,34.19,33.81,34.09,30593,0
+XBJL.US,D,20241223,000000,34.135,34.2409,34.02,34.2193,18643,0
+XBJL.US,D,20241224,000000,34.22,34.43,34.22,34.4082,11967,0
+XBJL.US,D,20241226,000000,34.39,34.43,34.36,34.3929,7383,0
+XBJL.US,D,20241227,000000,34.36,34.36,34.2,34.2903,3770,0
+XBJL.US,D,20241230,000000,34.07,34.3151,34.04,34.19,8502,0
+XBJL.US,D,20241231,000000,34.19,34.25,34.09,34.1421,14295,0
+XBJL.US,D,20250102,000000,34.16,34.25,34.029,34.1401,13284,0
+XBJL.US,D,20250103,000000,34.18,34.35,34.18,34.3287,18007,0
+XBJL.US,D,20250106,000000,34.42,34.47,34.31,34.37,16928,0
+XBJL.US,D,20250107,000000,34.37,34.45,34.23,34.2509,6977,0
+XBJL.US,D,20250108,000000,34.21,34.2708,34.15,34.2708,9520,0
+XBJL.US,D,20250110,000000,34.09,34.2,33.991,34.0861,20805,0
+XBJL.US,D,20250113,000000,33.95,34.1255,33.925,34.1094,20676,0
+XBJL.US,D,20250114,000000,34.09,34.2068,34.04,34.1293,6831,0
+XBJL.US,D,20250115,000000,34.3646,34.425,34.32,34.4246,5838,0
+XBJL.US,D,20250116,000000,34.47,34.48,34.36,34.4312,13623,0
+XBJL.US,D,20250117,000000,34.46,34.5631,34.46,34.5258,9603,0
+XBJL.US,D,20250121,000000,34.58,34.64,34.52,34.6249,19330,0
+XBJL.US,D,20250122,000000,34.7279,34.73,34.6799,34.6799,3885,0
+XBJL.US,D,20250123,000000,34.67,34.73,34.67,34.7152,11548,0
+XBJL.US,D,20250124,000000,34.73,34.7599,34.6601,34.7239,9961,0
+XBJL.US,D,20250127,000000,34.59,34.6,34.5001,34.566,6309,0
+XBJL.US,D,20250128,000000,34.5711,34.69,34.5711,34.6639,11832,0
+XBJL.US,D,20250129,000000,34.6001,34.64,34.5961,34.6301,9009,0
+XBJL.US,D,20250130,000000,34.66,34.7,34.6401,34.6405,9117,0
+XBJL.US,D,20250131,000000,34.74,34.79,34.655,34.655,15241,0
+XBJL.US,D,20250203,000000,34.5,34.63,34.3908,34.5659,11231,0
+XBJL.US,D,20250204,000000,34.68,34.6919,34.5801,34.6648,14586,0
+XBJL.US,D,20250205,000000,34.66,34.74,34.6002,34.6942,9500,0
+XBJL.US,D,20250206,000000,34.78,34.7899,34.6814,34.7207,8571,0
+XBJL.US,D,20250207,000000,34.795,34.795,34.66,34.6809,8813,0
+XBJL.US,D,20250210,000000,34.7565,34.8192,34.71,34.7642,8005,0
+XBJL.US,D,20250211,000000,34.74,34.8,34.66,34.7851,16286,0
+XBJL.US,D,20250212,000000,34.64,34.8199,34.64,34.75,10249,0
+XBJL.US,D,20250213,000000,34.7744,34.87,34.69,34.8354,6912,0
+XBJL.US,D,20250214,000000,34.91,34.92,34.855,34.8695,6314,0
+XBJL.US,D,20250218,000000,34.8455,34.9299,34.52,34.8841,10911,0
+XBJL.US,D,20250219,000000,34.87,34.94,34.87,34.93,7208,0
+XBJL.US,D,20250220,000000,34.87,34.97,34.8001,34.91,15041,0
+XBJL.US,D,20250221,000000,34.91,34.91,34.7015,34.7321,6837,0
+XBJL.US,D,20250224,000000,34.7699,34.8267,34.6333,34.6333,10924,0
+XBJL.US,D,20250225,000000,34.4947,34.6892,34.4947,34.6079,13496,0
+XBJL.US,D,20250226,000000,34.73,34.73,34.55,34.6283,4860,0
+XBJL.US,D,20250227,000000,34.74,34.74,34.4039,34.4039,7447,0
+XBJL.US,D,20250228,000000,34.37,34.6228,34.363,34.6228,9027,0
+XBJL.US,D,20250303,000000,34.66,34.66,34.28,34.3113,9506,0
+XBJL.US,D,20250304,000000,34.0899,34.41,34.045,34.173,6720,0
+XBJL.US,D,20250305,000000,34.19,34.4385,34.09,34.3723,12130,0
+XBJL.US,D,20250306,000000,34.215,34.215,33.9678,34.0484,8062,0
+XBJL.US,D,20250307,000000,34.1099,34.2,33.8301,34.199,10198,0
+XBJL.US,D,20250310,000000,33.815,33.8399,33.63,33.64,11694,0
+XBJL.US,D,20250311,000000,33.601,33.73,33.365,33.5486,10067,0
+XBJL.US,D,20250312,000000,33.6,33.7653,33.47,33.6784,12216,0
+XBJL.US,D,20250313,000000,33.53,33.59,33.325,33.3719,21335,0
+XBJL.US,D,20250314,000000,33.6108,33.8656,33.6108,33.8656,7942,0
+XBJL.US,D,20250317,000000,33.87,34.11,33.86,34.05,23819,0
+XBJL.US,D,20250318,000000,33.83,33.8405,33.74,33.8018,11687,0
+XBJL.US,D,20250319,000000,33.9927,34.18,33.82,34.0429,10078,0
+XBJL.US,D,20250320,000000,33.8912,34.1699,33.8912,34.0131,1117081,0
+XBJL.US,D,20250321,000000,33.86,34.0342,33.7811,34.0342,7362,0
+XBJL.US,D,20250324,000000,34.27,34.42,34.27,34.405,8205,0
+XBJL.US,D,20250325,000000,34.45,34.48,34.3837,34.4413,20635,0
+XBJL.US,D,20250326,000000,34.44,34.44,34.1511,34.2411,7934,0
+XBJL.US,D,20250327,000000,34.23,34.3674,34.1013,34.2075,8050,0
+XBJL.US,D,20250328,000000,33.99,33.99,33.7146,33.765,8000,0
+XBJL.US,D,20250331,000000,33.54,33.8964,33.54,33.8354,5809,0
+XBJL.US,D,20250401,000000,33.8172,33.9643,33.77,33.9643,9501,0
+XBJL.US,D,20250402,000000,33.965,34.17,33.64,34.17,30639,0
+XBJL.US,D,20250403,000000,33.33,33.33,32.9256,32.9256,10836,0
+XBJL.US,D,20250404,000000,32.08,32.15,31.28,31.29,106008,0
+XBJL.US,D,20250407,000000,30.37,31.75,30.37,31.2902,20974,0
+XBJL.US,D,20250408,000000,32.0528,32.3,30.5324,30.83,14600,0
+XBJL.US,D,20250409,000000,30.895,33.1,30.86,33.07,20707,0
+XBJL.US,D,20250410,000000,32.47,32.51,31.6932,32.28,25024,0
+XBJL.US,D,20250411,000000,32.49,32.7892,32.08,32.7389,16047,0
+XBJL.US,D,20250414,000000,32.9965,33.27,32.781,32.965,13636,0
+XBJL.US,D,20250415,000000,33.0901,33.23,32.945,32.9693,73781,0
+XBJL.US,D,20250416,000000,32.7092,32.81,32.09,32.29,17507,0
+XBJL.US,D,20250417,000000,32.33,32.6699,32.3104,32.4225,23281,0
+XBJL.US,D,20250421,000000,32.0818,32.0818,31.53,31.84,967101,0
+XBJL.US,D,20250422,000000,32.05,32.4482,32.05,32.4482,12686,0
+XBJL.US,D,20250423,000000,33.09,33.2891,32.7652,32.88,9792,0
+XBJL.US,D,20250424,000000,33.0047,33.4152,33.0047,33.375,4247,0
+XBJL.US,D,20250425,000000,33.315,33.562,33.24,33.562,3264,0
+XBJL.US,D,20250428,000000,33.705,33.705,33.38,33.634,6648,0
+XBJL.US,D,20250429,000000,33.6,33.82,33.6,33.735,3380,0
+XBJL.US,D,20250430,000000,33.42,33.8149,33.42,33.8149,21390,0
+XBJL.US,D,20250501,000000,34.003,34.145,33.9884,33.9884,12195,0
+XBJL.US,D,20250502,000000,34.2001,34.31,34.2001,34.2984,1194,0
+XBJL.US,D,20250505,000000,34.0792,34.2925,34.0792,34.1725,13611,0
+XBJL.US,D,20250506,000000,34.03,34.109,33.97,34.0143,29557,0
+XBJL.US,D,20250507,000000,34.0344,34.13,33.9601,34.093,10818,0
+XBJL.US,D,20250508,000000,34.37,34.4,34.295,34.295,6707,0
+XBJL.US,D,20250509,000000,34.32,34.32,34.1601,34.29,3703,0
+XBJL.US,D,20250512,000000,34.77,34.9999,34.77,34.9525,8612,0
+XBJL.US,D,20250513,000000,35.05,35.21,35.05,35.1252,21232,0
+XBJL.US,D,20250514,000000,35.17,35.17,35.07,35.1237,4128,0
+XBJL.US,D,20250515,000000,35.07,35.48,35.07,35.21,5949,0
+XBJL.US,D,20250516,000000,35.22,35.32,35.22,35.293,8355,0
+XBJL.US,D,20250519,000000,35.175,35.4,35.175,35.4,7901,0
+XBJL.US,D,20250520,000000,35.2815,35.34,35.23,35.31,6304,0
+XBJL.US,D,20250521,000000,35.2,35.2589,34.998,35.0243,7131,0
+XBJL.US,D,20250522,000000,35,35.17,34.989,35.0233,6608,0
+XBJL.US,D,20250523,000000,34.79,34.96,34.78,34.8746,4136,0
+XBJL.US,D,20250527,000000,35.18,35.3327,35.18,35.3327,5322,0
+XBJL.US,D,20250528,000000,35.3224,35.3224,35.2293,35.2293,8621,0
+XBJL.US,D,20250529,000000,35.2915,35.3356,35.25,35.3104,6746,0
+XBJL.US,D,20250530,000000,35.27,35.3286,35.185,35.3286,4807,0
+XBJL.US,D,20250602,000000,35.278,35.4261,35.278,35.3984,2379,0
+XBJL.US,D,20250603,000000,35.41,35.58,35.41,35.5259,4512,0
+XBJL.US,D,20250604,000000,35.55,35.59,35.5,35.5351,4432,0
+XBJL.US,D,20250605,000000,35.55,35.63,35.4682,35.4682,11258,0
+XBJL.US,D,20250606,000000,35.7099,35.7099,35.635,35.6585,12438,0
+XBJL.US,D,20250609,000000,35.7291,35.769,35.696,35.7109,2961,0
+XBJL.US,D,20250610,000000,35.715,35.78,35.6774,35.7546,4736,0
+XBJL.US,D,20250611,000000,35.8,35.8399,35.67,35.7218,8598,0
+XBJL.US,D,20250612,000000,35.77,35.79,35.7,35.7495,3330,0
+XBJL.US,D,20250613,000000,35.72,35.815,35.64,35.815,4609,0
+XBJL.US,D,20250616,000000,35.81,35.8196,35.7301,35.783,5173,0
+XBJL.US,D,20250617,000000,35.8,35.82,35.64,35.74,11425,0
+XBJL.US,D,20250618,000000,35.72,35.8281,35.72,35.7519,10341,0
+XBJL.US,D,20250620,000000,35.789,35.83,35.75,35.7789,4020,0
+XBJL.US,D,20250623,000000,35.85,35.93,35.838,35.875,4873,0
+XBJL.US,D,20250624,000000,35.92,35.9888,35.88,35.9401,9514,0
+XBJL.US,D,20250625,000000,35.99,35.99,35.88,35.955,16095,0
+XBJL.US,D,20250626,000000,35.9804,36.0199,35.92,35.9733,8151,0
+XBJL.US,D,20250627,000000,35.9247,36.0093,35.91,35.99,24094,0
+XBJL.US,D,20250630,000000,36.01,36.04,35.9111,35.9801,131613,0
+XBJL.US,D,20250701,000000,35.93,36.001,35.85,36,114311,0
+XBJL.US,D,20250702,000000,35.95,36.0481,35.95,36,334968,0
+XBJL.US,D,20250703,000000,36.1,36.2299,36.09,36.1649,15257,0
+XBJL.US,D,20250707,000000,36.1,36.1699,35.955,36.0111,14762,0
+XBJL.US,D,20250708,000000,36.035,36.0838,35.99,36.0372,7130,0
+XBJL.US,D,20250709,000000,36.12,36.18,36.0496,36.15,11603,0
+XBJL.US,D,20250710,000000,36.1,36.2567,36.0901,36.2029,4934,0
+XBJL.US,D,20250711,000000,36.15,36.22,36.08,36.2,9342,0
+XBJL.US,D,20250714,000000,36.1,36.239,36.09,36.239,85798,0
+XBJL.US,D,20250715,000000,36.24,36.31,36.11,36.1242,77236,0
+XBJL.US,D,20250716,000000,36.15,36.21,36.07,36.21,159119,0
+XBJL.US,D,20250717,000000,36.1501,36.32,36.1417,36.2642,9506,0
+XBJL.US,D,20250718,000000,36.3,36.34,36.2016,36.32,7419,0
+XBJL.US,D,20250721,000000,36.2601,36.4399,36.2601,36.3674,9463,0
+XBJL.US,D,20250722,000000,36.26,36.37,36.23,36.28,15282,0
+XBJL.US,D,20250723,000000,36.33,36.49,36.33,36.465,11998,0
+XBJL.US,D,20250724,000000,36.44,36.5599,36.4301,36.4928,7399,0
+XBJL.US,D,20250725,000000,36.5404,36.62,36.4813,36.5622,8354,0
+XBJL.US,D,20250728,000000,36.55,36.6263,36.5465,36.5807,5272,0
+XBJL.US,D,20250729,000000,36.65,36.6781,36.5114,36.512,6163,0
+XBJL.US,D,20250730,000000,36.54,36.61,36.4317,36.492,5517,0
+XBJL.US,D,20250731,000000,36.6237,36.68,36.4332,36.4332,8854,0
+XBJL.US,D,20250801,000000,36.3,36.3,36.043,36.18,53498,0
+XBJL.US,D,20250804,000000,36.32,36.68,36.32,36.68,12520,0
+XBJL.US,D,20250805,000000,36.54,36.54,36.32,36.385,18413,0
+XBJL.US,D,20250806,000000,36.4398,36.56,36.4,36.5301,13612,0
+XBJL.US,D,20250807,000000,36.64,36.64,36.39,36.4903,5072,0
+XBJL.US,D,20250808,000000,36.5801,36.68,36.5801,36.6485,4191,0
+XBJL.US,D,20250811,000000,36.71,36.71,36.5994,36.5994,5903,0
+XBJL.US,D,20250812,000000,36.68,36.83,36.67,36.8,9028,0
+XBJL.US,D,20250813,000000,36.91,36.91,36.7713,36.856,34891,0
+XBJL.US,D,20250814,000000,36.86,36.874,36.7716,36.8624,7276,0
+XBJL.US,D,20250815,000000,36.83,36.8886,36.74,36.8037,4981,0
+XBJL.US,D,20250818,000000,36.84,36.86,36.78,36.8308,5808,0
+XBJL.US,D,20250819,000000,36.77,36.81,36.6918,36.7251,11395,0
+XBJL.US,D,20250820,000000,36.6489,36.74,36.593521,36.74,10124,0
+XBJL.US,D,20250821,000000,36.59,36.8271,36.56,36.6119,7029,0
+XBJL.US,D,20250822,000000,36.73,36.97,36.68,36.9052,7519,0
+XBJL.US,D,20250825,000000,36.8718,36.9497,36.86,36.92,5174,0
+XBJL.US,D,20250826,000000,36.8753,36.9499,36.8,36.9129,12676,0
+XBJL.US,D,20250827,000000,36.97,37,36.88,36.9615,18582,0
+XBJL.US,D,20250828,000000,36.9189,37.0199,36.8812,37.0102,11391,0
+XBJL.US,D,20250829,000000,36.99,37.0084,36.851,36.9132,3332,0
+XBJL.US,D,20250902,000000,36.75,36.8082,36.62,36.8078,33630,0
+XBJL.US,D,20250903,000000,36.85,36.93,36.7935,36.9019,6677,0
+XBJL.US,D,20250904,000000,36.98,37.0999,36.87,37.053,12279,0
+XBJL.US,D,20250905,000000,36.99,37.08,36.9209,37.0212,11811,0
+XBJL.US,D,20250908,000000,37.13,37.13,37.0363,37.075,5257,0
+XBJL.US,D,20250909,000000,37.0307,37.1199,37.0307,37.1199,4005,0
+XBJL.US,D,20250910,000000,37.17,37.22,37.13,37.147,4095,0
+XBJL.US,D,20250911,000000,37.24,37.3099,37.24,37.27,1480,0
+XBJL.US,D,20250912,000000,37.27,37.3099,37.2018,37.265,6776,0
+XBJL.US,D,20250915,000000,37.28,37.3122,37.2501,37.3002,2753,0
+XBJL.US,D,20250916,000000,37.26,37.3232,37.23,37.2747,7402,0
+XBJL.US,D,20250917,000000,37.28,37.3489,37.1517,37.285,4486,0
+XBJL.US,D,20250918,000000,37.35,37.38,37.32,37.3328,4609,0
+XBJL.US,D,20250919,000000,37.3357,37.43,37.33,37.3861,3177,0
+XBJL.US,D,20250922,000000,37.41,37.44,37.3312,37.4098,3932,0
+XBJL.US,D,20250923,000000,37.415,37.415,37.25,37.36,6553,0
+XBJL.US,D,20250924,000000,37.3381,37.3381,37.2053,37.3004,6721,0
+XBJL.US,D,20250925,000000,37.31,37.314,37.1717,37.2506,2436,0
+XBJL.US,D,20250926,000000,37.27,37.35,37.23,37.32,5094,0
+XBJL.US,D,20250929,000000,37.41,37.4689,37.34,37.3805,4540,0
+XBJL.US,D,20250930,000000,37.43,37.4458,37.34,37.4458,259862,0
+XBJL.US,D,20251001,000000,37.435492,37.5044,37.435492,37.4784,2632,0
+XBJL.US,D,20251002,000000,37.47,37.5189,37.44,37.4688,24402,0
+XBJL.US,D,20251003,000000,37.4414,37.54,37.421,37.4757,3714,0
+XBJL.US,D,20251006,000000,37.47,37.5697,37.46,37.5111,6737,0
+XBJL.US,D,20251007,000000,37.49,37.58,37.39,37.4618,48632,0
+XBJL.US,D,20251008,000000,37.475,37.56,37.4454,37.52,131520,0
+XBJL.US,D,20251009,000000,37.467,37.555,37.44,37.4967,33169,0
+XBJL.US,D,20251010,000000,37.5776,37.59,37.08,37.169,11471,0
+XBJL.US,D,20251013,000000,37.305,37.3779,37.305,37.3625,2389,0
+XBJL.US,D,20251014,000000,37.2538,37.3813,37.2,37.3129,4526,0
+XBJL.US,D,20251015,000000,37.458,37.458,37.25,37.3448,3532,0
+XBJL.US,D,20251016,000000,37.4591,37.4591,37.19,37.2144,6655,0
+XBJL.US,D,20251017,000000,37.202,37.4,37.202,37.3688,3119,0
+XBJL.US,D,20251020,000000,37.5496,37.6,37.5101,37.5634,8874,0
+XBJL.US,D,20251021,000000,37.6189,37.64,37.53,37.5943,5159,0
+XBJL.US,D,20251022,000000,37.555,37.555,37.4478,37.5072,3032,0
+XBJL.US,D,20251023,000000,37.6126,37.66,37.5751,37.5939,8117,0
+XBJL.US,D,20251024,000000,37.67,37.75,37.6511,37.718,8578,0
+XBJL.US,D,20251027,000000,37.8599,37.8599,37.74,37.8099,1487,0
+XBJL.US,D,20251028,000000,37.77,37.8799,37.77,37.81,5217,0
+XBJL.US,D,20251029,000000,37.78,37.83,37.745,37.7555,4718,0
+XBJL.US,D,20251030,000000,37.77,37.77,37.6617,37.6617,2830,0
+XBJL.US,D,20251031,000000,37.725,37.7338,37.6508,37.68,2391,0
+XBJL.US,D,20251103,000000,37.7015,37.74,37.6917,37.6917,2853,0
+XBJL.US,D,20251104,000000,37.6123,37.6205,37.53,37.5641,5516,0
+XBJL.US,D,20251105,000000,37.67,37.7388,37.62,37.6516,3726,0
+XBJL.US,D,20251106,000000,37.67,37.67,37.45,37.502,5552,0
+XBJL.US,D,20251107,000000,37.39,37.5115,37.38,37.5115,3084,0
+XBJL.US,D,20251110,000000,37.63,37.77,37.63,37.7349,4520,0
+XBJL.US,D,20251111,000000,37.6996,37.772,37.65,37.7421,37904,0
+XBJL.US,D,20251112,000000,37.78,37.78,37.69,37.744,3988,0
+XBJL.US,D,20251113,000000,37.72,37.72,37.461,37.5046,4914,0
+XBJL.US,D,20251114,000000,37.51,37.62,37.51,37.5407,6975,0
+XBJL.US,D,20251117,000000,37.5485,37.57,37.341,37.4043,5717,0
+XBJL.US,D,20251118,000000,37.171,37.4099,37.171,37.3092,4248,0
+XBJL.US,D,20251119,000000,37.335,37.41,37.265,37.3673,7201,0
+XBJL.US,D,20251120,000000,37.41,37.41,37.11,37.1128,6275,0
+XBJL.US,D,20251121,000000,37.16,37.3848,37.02,37.2683,5131,0
+XBJL.US,D,20251124,000000,37.4206,37.578,37.411,37.578,3822,0
+XBJL.US,D,20251125,000000,37.694,37.7254,37.6397,37.725,4275,0
+XBJL.US,D,20251126,000000,37.75,37.8538,37.75,37.8154,4610,0
+XBJL.US,D,20251128,000000,37.87,37.93,37.85,37.8786,2236,0
+XBJL.US,D,20251201,000000,37.93,37.93,37.81,37.81,8060,0
+XBJL.US,D,20251202,000000,37.9,37.9045,37.82,37.8589,8888,0
+XBJL.US,D,20251203,000000,37.88,37.9805,37.8701,37.9347,3917,0
+XBJL.US,D,20251204,000000,37.9406,37.9406,37.88,37.9184,9898,0
+XBJL.US,D,20251205,000000,37.98,38.04,37.98,37.9958,1917,0
+XBJL.US,D,20251208,000000,38.08,38.08,37.91,37.94,5873,0
+XBJL.US,D,20251209,000000,37.9201,38.04,37.9101,37.9606,5949,0
+XBJL.US,D,20251210,000000,37.93,38.11,37.93,38.0552,3553,0
+XBJL.US,D,20251211,000000,37.9856,38.1269,37.9856,38.0995,3423,0
+XBJL.US,D,20251212,000000,38.1038,38.1038,37.9662,37.9755,4733,0
+XBJL.US,D,20251215,000000,38.05,38.07,37.98,37.9999,5702,0
+XBJL.US,D,20251216,000000,37.9926,38.03,37.9201,38.02,5205,0
+XBJL.US,D,20251217,000000,37.975,37.975,37.8755,37.8755,2372,0
+XBJL.US,D,20251218,000000,38.015,38.015,37.941,37.9839,1219,0
+XBJL.US,D,20251219,000000,38.07,38.15,37.97,38.1359,12835,0
+XBJL.US,D,20251222,000000,38.21,38.26,38.16,38.2,24790,0
+XBJL.US,D,20251223,000000,38.2462,38.3013,38.221,38.265,3819,0
+XBJL.US,D,20251224,000000,38.27,38.37,38.27,38.325,2327,0
+XBJL.US,D,20251226,000000,38.342,38.3799,38.27,38.34,7901,0
+XBJL.US,D,20251229,000000,38.286,38.32,38.286,38.295,1431,0
+XBJL.US,D,20251230,000000,38.27,38.32,38.2601,38.31,17856,0
+XBJL.US,D,20251231,000000,38.31,38.32,38.2553,38.2553,2759,0
+XBJL.US,D,20260102,000000,38.25,38.34,38.19,38.248,156132,0
+XBJL.US,D,20260105,000000,38.35,38.4199,38.26,38.3095,23576,0
+XBJL.US,D,20260106,000000,38.378,38.4012,38.34,38.3801,3651,0
+XBJL.US,D,20260107,000000,38.415,38.4699,38.34,38.34,7171,0
+XBJL.US,D,20260108,000000,38.34,38.4112,38.32,38.3594,5404,0
+XBJL.US,D,20260109,000000,38.47,38.51,38.41,38.4561,2911,0
+XBJL.US,D,20260112,000000,38.509,38.51,38.42,38.47,7820,0
+XBJL.US,D,20260113,000000,38.51,38.51,38.41,38.445,6539,0
+XBJL.US,D,20260114,000000,38.331,38.38,38.295,38.3698,7876,0
+XBJL.US,D,20260115,000000,38.44,38.47,38.4153,38.4153,7170,0
+XBJL.US,D,20260116,000000,38.4871,38.4871,38.4244,38.4244,2658,0
+XBJL.US,D,20260120,000000,38.255,38.35,38.19,38.24,4675,0
+XBJL.US,D,20260121,000000,38.26,38.46,38.225,38.3803,4850,0
+XBJL.US,D,20260122,000000,38.52,38.52,38.42,38.4699,4267,0
+XBJL.US,D,20260123,000000,38.45,38.51,38.45,38.4648,8087,0
+XBJL.US,D,20260126,000000,38.5001,38.52,38.43,38.5,11000,0
+XBJL.US,D,20260127,000000,38.5699,38.59,38.53,38.5502,9162,0
+XBJL.US,D,20260128,000000,38.52,38.58,38.5,38.5331,4859,0
+XBJL.US,D,20260129,000000,38.5,38.52,38.37,38.52,4722,0
+XBJL.US,D,20260130,000000,38.5289,38.5289,38.4304,38.48,4180,0
+XBJL.US,D,20260202,000000,38.52,38.5843,38.52,38.56,2745,0
+XBJL.US,D,20260203,000000,38.59,38.59,38.4,38.47,4484,0
+XBJL.US,D,20260204,000000,38.44,38.49,38.36,38.4046,4262,0
+XBJL.US,D,20260205,000000,38.36,38.36,38.2426,38.2426,6221,0
+XBJL.US,D,20260206,000000,38.44,38.55,38.44,38.5252,8930,0
+XBJL.US,D,20260209,000000,38.5804,38.6,38.56,38.56,4092,0
+XBJL.US,D,20260210,000000,38.6183,38.62,38.53,38.53,6282,0
+XBJL.US,D,20260211,000000,38.56,38.595,38.54,38.54,1056845,0
+XBJL.US,D,20260212,000000,38.51,38.51,38.3913,38.3913,1547,0
+XBJL.US,D,20260213,000000,38.48,38.52,38.35,38.3889,5924,0
+XBJL.US,D,20260217,000000,38.415,38.4482,38.415,38.4482,854,0
+XBJL.US,D,20260218,000000,38.56,38.58,38.52,38.57,4781,0
diff --git a/daily/us/nyse etfs/2/xboc.us.txt b/daily/us/nyse etfs/2/xboc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3923c05956fb657c031b225d013b3025304746a0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xboc.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBOC.US,D,20211004,000000,24.165,24.165,23.98,24.005,12984,0
+XBOC.US,D,20211005,000000,24.11,24.24,24.11,24.2,39053,0
+XBOC.US,D,20211006,000000,24.08,24.1911,24.01,24.1911,11517,0
+XBOC.US,D,20211007,000000,24.43,24.43,24.3195,24.3195,5832,0
+XBOC.US,D,20211008,000000,24.35,24.37,24.3,24.322,2260,0
+XBOC.US,D,20211011,000000,24.399,24.4,24.2482,24.2482,3696,0
+XBOC.US,D,20211012,000000,24.3,24.3,24.21,24.2132,8133,0
+XBOC.US,D,20211013,000000,24.29,24.3,24.21,24.2583,16461,0
+XBOC.US,D,20211014,000000,24.49,24.49,24.4597,24.4597,1020,0
+XBOC.US,D,20211015,000000,24.59,24.59,24.5475,24.5475,4775,0
+XBOC.US,D,20211018,000000,24.62,24.62,24.5844,24.5844,589,0
+XBOC.US,D,20211019,000000,24.6675,24.6675,24.6675,24.6675,1,0
+XBOC.US,D,20211020,000000,24.78,24.78,24.6701,24.7128,3516,0
+XBOC.US,D,20211021,000000,24.715,24.78,24.71,24.7475,762,0
+XBOC.US,D,20211022,000000,24.7,24.721,24.68,24.721,5183,0
+XBOC.US,D,20211025,000000,24.7407,24.7946,24.7407,24.7946,121,0
+XBOC.US,D,20211026,000000,24.84,24.88,24.7774,24.8175,2647,0
+XBOC.US,D,20211027,000000,24.733,24.733,24.733,24.733,41,0
+XBOC.US,D,20211028,000000,24.79,24.8112,24.79,24.8112,323,0
+XBOC.US,D,20211029,000000,24.859,24.859,24.8448,24.8448,200,0
+XBOC.US,D,20211101,000000,24.84,24.89,24.84,24.8516,1006,0
+XBOC.US,D,20211102,000000,24.9299,24.95,24.86,24.9016,6842,0
+XBOC.US,D,20211103,000000,24.89,24.97,24.84,24.9689,19568,0
+XBOC.US,D,20211104,000000,25.04,25.04,24.9886,24.9886,2076,0
+XBOC.US,D,20211105,000000,25.08,25.08,25.008,25.008,10509,0
+XBOC.US,D,20211108,000000,25,25.0131,25,25.0131,2468,0
+XBOC.US,D,20211109,000000,25.05,25.05,24.9696,24.9696,2571,0
+XBOC.US,D,20211110,000000,24.9052,24.9052,24.9052,24.9052,755,0
+XBOC.US,D,20211111,000000,24.9032,24.97,24.9032,24.9239,271,0
+XBOC.US,D,20211112,000000,25.03,25.05,24.99,24.99,1649,0
+XBOC.US,D,20211115,000000,25.01,25.01,25.01,25.01,105,0
+XBOC.US,D,20211116,000000,25.0102,25.012,25.0102,25.012,121,0
+XBOC.US,D,20211117,000000,25.03,25.03,24.9636,24.9636,656,0
+XBOC.US,D,20211118,000000,25.04,25.04,24.9916,24.9916,212,0
+XBOC.US,D,20211119,000000,25.01,25.01,24.9645,24.9645,690,0
+XBOC.US,D,20211122,000000,25.03,25.06,24.9218,24.9218,9608,0
+XBOC.US,D,20211123,000000,24.8364,24.99,24.8364,24.9379,332,0
+XBOC.US,D,20211124,000000,24.86,24.9605,24.86,24.9605,326,0
+XBOC.US,D,20211126,000000,24.8,24.8,24.69,24.7,5464,0
+XBOC.US,D,20211129,000000,24.85,24.8581,24.85,24.8581,258,0
+XBOC.US,D,20211130,000000,24.7,24.7,24.5889,24.5889,2101,0
+XBOC.US,D,20211201,000000,24.821,24.83,24.53,24.53,5730,0
+XBOC.US,D,20211202,000000,24.55,24.6283,24.55,24.6153,4245,0
+XBOC.US,D,20211203,000000,24.57,24.58,24.43,24.473,2916,0
+XBOC.US,D,20211206,000000,24.65,24.73,24.65,24.6513,5818,0
+XBOC.US,D,20211207,000000,24.96,24.96,24.8949,24.8949,741,0
+XBOC.US,D,20211208,000000,24.96,25.01,24.91,24.9671,829,0
+XBOC.US,D,20211209,000000,24.9061,24.9061,24.9061,24.9061,1,0
+XBOC.US,D,20211210,000000,24.99,24.9995,24.8992,24.9995,317,0
+XBOC.US,D,20211213,000000,24.9242,24.9242,24.9242,24.9242,35,0
+XBOC.US,D,20211214,000000,24.85,24.87,24.7797,24.8125,2064,0
+XBOC.US,D,20211215,000000,24.9955,24.9955,24.9955,24.9955,34,0
+XBOC.US,D,20211216,000000,24.99,24.99,24.9075,24.9075,215,0
+XBOC.US,D,20211217,000000,24.7946,24.7946,24.7946,24.7946,1,0
+XBOC.US,D,20211220,000000,24.6796,24.75,24.65,24.6796,1444,0
+XBOC.US,D,20211221,000000,24.91,24.92,24.8678,24.8678,2320,0
+XBOC.US,D,20211222,000000,24.9886,24.9886,24.9886,24.9886,7,0
+XBOC.US,D,20211223,000000,25.1,25.11,25.0585,25.0585,1681,0
+XBOC.US,D,20211227,000000,25.1462,25.19,25.1462,25.1596,580,0
+XBOC.US,D,20211228,000000,25.1434,25.2,25.1099,25.1551,3084,0
+XBOC.US,D,20211229,000000,25.11,25.2,25.11,25.2,240,0
+XBOC.US,D,20211230,000000,25.26,25.26,25.1658,25.1658,1021,0
+XBOC.US,D,20211231,000000,25.13,25.13,25.11,25.11,17012,0
+XBOC.US,D,20220103,000000,25.2234,25.2234,25.2234,25.2234,1,0
+XBOC.US,D,20220104,000000,25.27,25.27,25.215,25.2445,2201,0
+XBOC.US,D,20220105,000000,25.2,25.2,25.0462,25.0462,154,0
+XBOC.US,D,20220106,000000,25.0352,25.0352,25.0352,25.0352,2,0
+XBOC.US,D,20220107,000000,25.0109,25.04,25.0109,25.04,290,0
+XBOC.US,D,20220110,000000,25.0034,25.0034,25.0034,25.0034,88,0
+XBOC.US,D,20220111,000000,25.085,25.1139,25.085,25.1139,200,0
+XBOC.US,D,20220112,000000,25.1557,25.1557,25.1557,25.1557,3,0
+XBOC.US,D,20220113,000000,25.1,25.1146,25.0019,25.0019,1058,0
+XBOC.US,D,20220114,000000,24.95,25.02,24.92,25.0182,2817,0
+XBOC.US,D,20220118,000000,24.8267,24.8428,24.8267,24.8428,851,0
+XBOC.US,D,20220119,000000,24.84,24.84,24.7732,24.7732,1809,0
+XBOC.US,D,20220120,000000,24.89,24.91,24.66,24.66,9570,0
+XBOC.US,D,20220121,000000,24.52,24.52,24.39,24.39,7355,0
+XBOC.US,D,20220124,000000,24.26,24.4087,23.92,24.4087,7103,0
+XBOC.US,D,20220125,000000,24.1,24.385,24.1,24.2377,3213,0
+XBOC.US,D,20220126,000000,24.42,24.51,24.2134,24.2134,3388,0
+XBOC.US,D,20220127,000000,24.3,24.3,24.2,24.2102,1811,0
+XBOC.US,D,20220128,000000,24.15,24.4793,24.15,24.4793,414,0
+XBOC.US,D,20220131,000000,24.7146,24.7146,24.7146,24.7146,7,0
+XBOC.US,D,20220201,000000,24.831,24.831,24.831,24.831,5,0
+XBOC.US,D,20220202,000000,24.89,24.942,24.88,24.942,3418,0
+XBOC.US,D,20220203,000000,24.8,24.8,24.6282,24.6282,2396,0
+XBOC.US,D,20220204,000000,24.66,24.7193,24.66,24.7193,3318,0
+XBOC.US,D,20220207,000000,24.73,24.73,24.665,24.665,425,0
+XBOC.US,D,20220208,000000,24.7,24.7896,24.7,24.7896,2467,0
+XBOC.US,D,20220209,000000,24.98,24.99,24.9,24.929,4200,0
+XBOC.US,D,20220210,000000,24.94,24.94,24.693,24.693,100,0
+XBOC.US,D,20220211,000000,24.6,24.6,24.459,24.459,711,0
+XBOC.US,D,20220214,000000,24.4,24.4279,24.4,24.4279,1025,0
+XBOC.US,D,20220215,000000,24.6385,24.6385,24.6385,24.6385,2,0
+XBOC.US,D,20220216,000000,24.511,24.7163,24.51,24.7163,2940,0
+XBOC.US,D,20220217,000000,24.45,24.45,24.45,24.45,2,0
+XBOC.US,D,20220218,000000,24.4,24.4,24.3271,24.3271,407,0
+XBOC.US,D,20220222,000000,24.2,24.28,24.16,24.1911,664,0
+XBOC.US,D,20220223,000000,24.33,24.33,23.9501,23.9501,3151,0
+XBOC.US,D,20220224,000000,23.735,24.1427,23.7,24.1427,682,0
+XBOC.US,D,20220225,000000,24.32,24.52,24.32,24.4348,3883,0
+XBOC.US,D,20220228,000000,24.4499,24.46,24.3082,24.39,2780,0
+XBOC.US,D,20220301,000000,24.37,24.37,24.1213,24.1213,20427,0
+XBOC.US,D,20220302,000000,24.4434,24.4434,24.4434,24.4434,11,0
+XBOC.US,D,20220303,000000,24.42,24.49,24.348,24.348,531,0
+XBOC.US,D,20220304,000000,24.27,24.27,24.01,24.2021,3775,0
+XBOC.US,D,20220307,000000,23.8413,23.8413,23.8154,23.8154,100,0
+XBOC.US,D,20220308,000000,23.9708,23.9708,23.7171,23.7171,400,0
+XBOC.US,D,20220309,000000,24.075,24.075,24.075,24.075,2,0
+XBOC.US,D,20220310,000000,24.12,24.12,24.0497,24.0497,376,0
+XBOC.US,D,20220311,000000,24.21,24.21,23.8724,23.8724,6622,0
+XBOC.US,D,20220314,000000,23.7409,23.7409,23.7409,23.7409,3,0
+XBOC.US,D,20220315,000000,23.94,24.0692,23.94,24.0692,480,0
+XBOC.US,D,20220316,000000,24.31,24.3811,24.15,24.3811,2348,0
+XBOC.US,D,20220317,000000,24.53,24.64,24.51,24.5793,1170,0
+XBOC.US,D,20220318,000000,24.6,24.7571,24.56,24.7571,562,0
+XBOC.US,D,20220321,000000,24.705,24.79,24.705,24.7493,6674,0
+XBOC.US,D,20220322,000000,24.8961,24.8961,24.8961,24.8961,3,0
+XBOC.US,D,20220323,000000,24.7799,24.7799,24.7799,24.7799,50,0
+XBOC.US,D,20220324,000000,24.9548,24.9548,24.9548,24.9548,3,0
+XBOC.US,D,20220325,000000,25.02,25.02,24.9748,24.9748,257,0
+XBOC.US,D,20220328,000000,25.0561,25.0561,25.0561,25.0561,4,0
+XBOC.US,D,20220329,000000,25.1132,25.1852,25.1132,25.1852,178,0
+XBOC.US,D,20220330,000000,25.1,25.1009,25.1,25.1009,13038,0
+XBOC.US,D,20220331,000000,25.09,25.09,25.0046,25.0046,40488,0
+XBOC.US,D,20220401,000000,25.039,25.04,24.8816,25.0011,5297,0
+XBOC.US,D,20220404,000000,25.1493,25.1493,25.1493,25.1493,80,0
+XBOC.US,D,20220405,000000,25.12,25.12,24.9583,24.9583,5248,0
+XBOC.US,D,20220406,000000,24.76,24.8523,24.72,24.8523,3235,0
+XBOC.US,D,20220407,000000,24.8979,24.8979,24.8979,24.8979,3,0
+XBOC.US,D,20220408,000000,24.8753,24.8753,24.8753,24.8753,3,0
+XBOC.US,D,20220411,000000,24.6825,24.6825,24.6825,24.6825,31,0
+XBOC.US,D,20220412,000000,24.7,24.7,24.6594,24.6594,2500,0
+XBOC.US,D,20220413,000000,24.84,24.84,24.797,24.797,2514,0
+XBOC.US,D,20220414,000000,24.6521,24.6521,24.6521,24.6521,11,0
+XBOC.US,D,20220418,000000,24.6,24.6415,24.54,24.6415,540,0
+XBOC.US,D,20220419,000000,24.863,24.863,24.863,24.863,20,0
+XBOC.US,D,20220420,000000,24.8962,24.8962,24.871,24.871,1619,0
+XBOC.US,D,20220421,000000,24.8,24.8,24.6577,24.6577,2000,0
+XBOC.US,D,20220422,000000,24.51,24.51,24.2644,24.2644,18406,0
+XBOC.US,D,20220425,000000,24.095,24.3339,24.095,24.3339,467,0
+XBOC.US,D,20220426,000000,24.33,24.33,23.9129,23.9129,3147,0
+XBOC.US,D,20220427,000000,23.94,24.05,23.9325,23.9325,5300,0
+XBOC.US,D,20220428,000000,24.0439,24.2616,23.9598,24.2616,503,0
+XBOC.US,D,20220429,000000,23.7039,23.7039,23.7039,23.7039,10,0
+XBOC.US,D,20220502,000000,23.685,23.8089,23.6,23.8089,2011,0
+XBOC.US,D,20220503,000000,24,24,23.927,23.927,719,0
+XBOC.US,D,20220504,000000,23.92,24.3891,23.92,24.3891,442,0
+XBOC.US,D,20220505,000000,23.8425,23.87,23.75,23.7718,1217,0
+XBOC.US,D,20220506,000000,23.65,23.7193,23.65,23.7193,153,0
+XBOC.US,D,20220509,000000,23.3,23.3,23.1702,23.1702,1240,0
+XBOC.US,D,20220510,000000,23.34,23.34,23.215,23.215,254,0
+XBOC.US,D,20220511,000000,23.0472,23.0472,22.9304,22.9304,2100,0
+XBOC.US,D,20220512,000000,22.73,22.8666,22.73,22.8666,232,0
+XBOC.US,D,20220513,000000,23.26,23.4,23.26,23.3333,611,0
+XBOC.US,D,20220516,000000,23.3333,23.3333,23.2824,23.2824,36,0
+XBOC.US,D,20220517,000000,23.5945,23.5945,23.5945,23.5945,12,0
+XBOC.US,D,20220518,000000,23.53,23.53,22.9257,22.9257,100,0
+XBOC.US,D,20220519,000000,22.88,23.025,22.88,22.892,362,0
+XBOC.US,D,20220520,000000,22.96,22.96,22.8586,22.8586,379,0
+XBOC.US,D,20220523,000000,23.1523,23.1523,23.1523,23.1523,32,0
+XBOC.US,D,20220524,000000,23.07,23.08,23.0166,23.0166,704,0
+XBOC.US,D,20220525,000000,23.1939,23.1939,23.1939,23.1939,10,0
+XBOC.US,D,20220526,000000,23.5495,23.5527,23.49,23.5527,6416,0
+XBOC.US,D,20220527,000000,23.85,23.896,23.85,23.896,32550,0
+XBOC.US,D,20220531,000000,23.8565,23.8565,23.8565,23.8565,50,0
+XBOC.US,D,20220601,000000,23.7392,23.7392,23.7392,23.7392,19,0
+XBOC.US,D,20220602,000000,23.74,24.0162,23.73,24.0162,1100,0
+XBOC.US,D,20220603,000000,23.7711,23.7711,23.7711,23.7711,10,0
+XBOC.US,D,20220606,000000,23.76,23.8178,23.76,23.8178,2009,0
+XBOC.US,D,20220607,000000,23.92,23.9751,23.92,23.9751,2901,0
+XBOC.US,D,20220608,000000,23.7995,23.7995,23.7995,23.7995,22,0
+XBOC.US,D,20220609,000000,23.82,23.82,23.432,23.432,2257,0
+XBOC.US,D,20220610,000000,22.99,23.11,22.9628,22.9628,1697,0
+XBOC.US,D,20220613,000000,22.45,22.525,22.28,22.32,29732,0
+XBOC.US,D,20220614,000000,22.1703,22.2335,22.1501,22.2335,5005,0
+XBOC.US,D,20220615,000000,22.475,22.51,22.345,22.4826,10740,0
+XBOC.US,D,20220616,000000,21.935,21.99,21.85,21.99,4115,0
+XBOC.US,D,20220617,000000,22.08,22.11,21.93,22.0222,16875,0
+XBOC.US,D,20220621,000000,22.35,22.4,22.35,22.4,305,0
+XBOC.US,D,20220622,000000,22.52,22.52,22.44,22.44,1686,0
+XBOC.US,D,20220623,000000,22.44,22.5227,22.44,22.5227,611,0
+XBOC.US,D,20220624,000000,22.89,22.9696,22.8,22.9696,54425,0
+XBOC.US,D,20220627,000000,22.931,23.01,22.931,22.9311,5279,0
+XBOC.US,D,20220628,000000,22.6425,22.6425,22.6425,22.6425,2,0
+XBOC.US,D,20220629,000000,22.6361,22.6361,22.6361,22.6361,2,0
+XBOC.US,D,20220630,000000,22.515,22.515,22.46,22.4644,640,0
+XBOC.US,D,20220701,000000,22.649,22.649,22.649,22.649,2,0
+XBOC.US,D,20220705,000000,22.6769,22.6769,22.6769,22.6769,96,0
+XBOC.US,D,20220706,000000,22.825,22.825,22.7488,22.7488,174,0
+XBOC.US,D,20220707,000000,22.91,22.9777,22.91,22.9777,468,0
+XBOC.US,D,20220708,000000,22.9867,22.9867,22.9867,22.9867,2,0
+XBOC.US,D,20220711,000000,22.7839,22.7839,22.7839,22.7839,53,0
+XBOC.US,D,20220712,000000,22.672,22.672,22.672,22.672,32,0
+XBOC.US,D,20220713,000000,22.56,22.6348,22.56,22.6348,100,0
+XBOC.US,D,20220714,000000,22.3331,22.5821,22.3331,22.5821,925,0
+XBOC.US,D,20220715,000000,22.859,22.859,22.859,22.859,2,0
+XBOC.US,D,20220718,000000,22.88,22.88,22.7435,22.7435,1160,0
+XBOC.US,D,20220719,000000,23.15,23.15,23.135,23.135,300,0
+XBOC.US,D,20220720,000000,23.2258,23.2258,23.209,23.209,850,0
+XBOC.US,D,20220721,000000,23.22,23.3543,23.22,23.3543,15019,0
+XBOC.US,D,20220722,000000,23.225,23.225,23.225,23.225,2,0
+XBOC.US,D,20220725,000000,23.251,23.2605,23.1801,23.2605,1515,0
+XBOC.US,D,20220726,000000,23.076,23.1084,23.076,23.1084,167,0
+XBOC.US,D,20220727,000000,23.271,23.4888,23.271,23.4888,268,0
+XBOC.US,D,20220728,000000,23.44,23.68,23.44,23.6726,1226,0
+XBOC.US,D,20220729,000000,23.9166,23.92,23.8904,23.8904,1261,0
+XBOC.US,D,20220801,000000,23.85,23.93,23.76,23.8387,1902,0
+XBOC.US,D,20220802,000000,23.79,23.83,23.7307,23.7307,10782,0
+XBOC.US,D,20220803,000000,23.81,24.0385,23.81,24.0385,3517,0
+XBOC.US,D,20220804,000000,24.02,24.02,23.9789,23.9789,329,0
+XBOC.US,D,20220805,000000,23.9,23.98,23.8235,23.9598,50226,0
+XBOC.US,D,20220808,000000,24.02,24.09,23.94,23.94,9919,0
+XBOC.US,D,20220809,000000,23.93,23.93,23.81,23.83,4611,0
+XBOC.US,D,20220810,000000,24.07,24.2181,24.07,24.2181,23520,0
+XBOC.US,D,20220811,000000,24.32,24.35,24.1994,24.1994,5628,0
+XBOC.US,D,20220812,000000,24.241,24.5044,24.241,24.5044,283,0
+XBOC.US,D,20220815,000000,24.5097,24.61,24.5097,24.5811,3845,0
+XBOC.US,D,20220816,000000,24.61,24.71,24.5886,24.6689,4902,0
+XBOC.US,D,20220817,000000,24.52,24.52,24.52,24.52,354,0
+XBOC.US,D,20220818,000000,24.57,24.57,24.53,24.563,1047,0
+XBOC.US,D,20220819,000000,24.51,24.51,24.3308,24.3308,3788,0
+XBOC.US,D,20220822,000000,24.09,24.09,23.91,23.9359,2323,0
+XBOC.US,D,20220823,000000,23.89,23.9143,23.89,23.9143,2180,0
+XBOC.US,D,20220824,000000,23.9315,23.9484,23.92,23.9484,390,0
+XBOC.US,D,20220825,000000,24,24.144,24,24.144,15208,0
+XBOC.US,D,20220826,000000,23.91,23.91,23.64,23.6501,933,0
+XBOC.US,D,20220829,000000,23.579,23.61,23.5737,23.5737,384,0
+XBOC.US,D,20220830,000000,23.41,23.4308,23.41,23.4308,179,0
+XBOC.US,D,20220831,000000,23.38,23.385,23.38,23.385,4492,0
+XBOC.US,D,20220901,000000,23.3704,23.3704,23.3704,23.3704,34,0
+XBOC.US,D,20220902,000000,23.46,23.54,23.2893,23.2893,5222,0
+XBOC.US,D,20220906,000000,23.23,23.26,23.23,23.26,2016,0
+XBOC.US,D,20220907,000000,23.29,23.4927,23.29,23.4927,6420,0
+XBOC.US,D,20220908,000000,23.34,23.5726,23.34,23.5726,999,0
+XBOC.US,D,20220909,000000,23.685,23.742,23.685,23.742,1017,0
+XBOC.US,D,20220912,000000,23.8402,23.8402,23.8402,23.8402,64,0
+XBOC.US,D,20220913,000000,23.685,23.685,23.4021,23.4021,788,0
+XBOC.US,D,20220914,000000,23.4151,23.53,23.405,23.4503,6678,0
+XBOC.US,D,20220915,000000,23.4153,23.46,23.3586,23.3586,9106,0
+XBOC.US,D,20220916,000000,23.2499,23.2781,23.2499,23.2781,589,0
+XBOC.US,D,20220919,000000,23.4199,23.42,23.3861,23.3861,445,0
+XBOC.US,D,20220920,000000,23.21,23.33,23.21,23.2423,1630,0
+XBOC.US,D,20220921,000000,23.29,23.45,23.07,23.07,28019,0
+XBOC.US,D,20220922,000000,22.8701,22.96,22.85,22.96,3220,0
+XBOC.US,D,20220923,000000,22.75,22.75,22.38,22.5447,7247,0
+XBOC.US,D,20220926,000000,22.57,22.7,22.4195,22.4195,3244,0
+XBOC.US,D,20220927,000000,22.2782,22.3325,22.2652,22.3325,1709,0
+XBOC.US,D,20220928,000000,22.5,22.77,22.5,22.7529,15430,0
+XBOC.US,D,20220929,000000,22.57,22.57,22.22,22.2766,167972,0
+XBOC.US,D,20220930,000000,22.28,22.45,22.02,22.02,49198,0
+XBOC.US,D,20221003,000000,22.17,22.3692,22.0769,22.31,232262,0
+XBOC.US,D,20221004,000000,22.52,22.65,22.4401,22.6008,28803,0
+XBOC.US,D,20221005,000000,22.48,22.67,22.43,22.57,47647,0
+XBOC.US,D,20221006,000000,22.56,22.57,22.47,22.47,23561,0
+XBOC.US,D,20221007,000000,22.27,22.27,22.0801,22.12,22991,0
+XBOC.US,D,20221010,000000,22.22,22.22,21.98,22.03,56845,0
+XBOC.US,D,20221011,000000,21.95,22.08,21.85,21.9217,20923,0
+XBOC.US,D,20221012,000000,21.8992,21.97,21.87,21.8739,28135,0
+XBOC.US,D,20221013,000000,21.66,22.23,21.66,22.21,139080,0
+XBOC.US,D,20221014,000000,22.1,22.1,21.8401,21.9,54203,0
+XBOC.US,D,20221017,000000,22.08,22.28,22.08,22.24,139042,0
+XBOC.US,D,20221018,000000,22.53,22.53,22.26,22.38,215043,0
+XBOC.US,D,20221019,000000,22.32,22.38,22.1551,22.2,104081,0
+XBOC.US,D,20221020,000000,22.36,22.4299,22.1001,22.2,43864,0
+XBOC.US,D,20221021,000000,22.349,22.49,22.22,22.49,69779,0
+XBOC.US,D,20221024,000000,22.51,22.6,22.42,22.6,27834,0
+XBOC.US,D,20221025,000000,22.755,22.8,22.665,22.8,14699,0
+XBOC.US,D,20221026,000000,22.69,22.86,22.69,22.735,22071,0
+XBOC.US,D,20221027,000000,22.72,22.75,22.64,22.7199,70752,0
+XBOC.US,D,20221028,000000,22.785,22.96,22.75,22.9452,58226,0
+XBOC.US,D,20221031,000000,22.94,22.97,22.8501,22.8892,22373,0
+XBOC.US,D,20221101,000000,23.03,23.04,22.835,22.895,19570,0
+XBOC.US,D,20221102,000000,22.83,23,22.6055,22.61,42401,0
+XBOC.US,D,20221103,000000,22.4,22.58,22.4,22.5001,51236,0
+XBOC.US,D,20221104,000000,22.7182,22.7182,22.44,22.6304,35236,0
+XBOC.US,D,20221107,000000,22.68,22.795,22.665,22.76,4254,0
+XBOC.US,D,20221108,000000,22.76,22.91,22.65,22.8215,28189,0
+XBOC.US,D,20221109,000000,22.71,22.75,22.55,22.55,9310,0
+XBOC.US,D,20221110,000000,23.11,23.1811,23,23.1811,3516,0
+XBOC.US,D,20221111,000000,23.23,23.2793,23.2227,23.2793,809,0
+XBOC.US,D,20221114,000000,23.29,23.3699,23.16,23.16,10566,0
+XBOC.US,D,20221115,000000,23.3,23.355,23.19,23.25,10587,0
+XBOC.US,D,20221116,000000,23.26,23.31,23.24,23.29,8572,0
+XBOC.US,D,20221117,000000,23.15,23.2299,23.1349,23.2,4824,0
+XBOC.US,D,20221118,000000,23.23,23.31,23.19,23.2592,8085,0
+XBOC.US,D,20221121,000000,23.2,23.31,23.2,23.31,3160,0
+XBOC.US,D,20221122,000000,23.35,23.45,23.338,23.45,28223,0
+XBOC.US,D,20221123,000000,23.46,23.5,23.4307,23.4766,11441,0
+XBOC.US,D,20221125,000000,23.5,23.5,23.5,23.5,15,0
+XBOC.US,D,20221128,000000,23.46,23.47,23.3401,23.3639,8892,0
+XBOC.US,D,20221129,000000,23.319,23.37,23.31,23.3566,3519,0
+XBOC.US,D,20221130,000000,23.34,23.59,23.31,23.59,5168,0
+XBOC.US,D,20221201,000000,23.74,23.74,23.5501,23.6751,13607,0
+XBOC.US,D,20221202,000000,23.62,23.71,23.62,23.6736,9984,0
+XBOC.US,D,20221205,000000,23.56,23.56,23.48,23.5161,61007,0
+XBOC.US,D,20221206,000000,23.43,23.43,23.33,23.3625,8166,0
+XBOC.US,D,20221207,000000,23.36,23.36,23.3,23.3,18087,0
+XBOC.US,D,20221208,000000,23.4,23.44,23.37,23.4,13570,0
+XBOC.US,D,20221209,000000,23.38,23.45,23.3,23.3,19093,0
+XBOC.US,D,20221212,000000,23.4,23.48,23.38,23.48,17923,0
+XBOC.US,D,20221213,000000,23.72,23.72,23.5,23.562,13226,0
+XBOC.US,D,20221214,000000,23.679,23.68,23.54,23.5881,12092,0
+XBOC.US,D,20221215,000000,23.309,23.31,23.25,23.3,16409,0
+XBOC.US,D,20221216,000000,23.2,23.2181,23.0501,23.18,37554,0
+XBOC.US,D,20221219,000000,23.19,23.19,23.0501,23.0941,5340,0
+XBOC.US,D,20221220,000000,23.07,23.13,23.07,23.13,3640,0
+XBOC.US,D,20221221,000000,23.32,23.35,23.289,23.289,9690,0
+XBOC.US,D,20221222,000000,23.12,23.1299,22.98,23.1202,17123,0
+XBOC.US,D,20221223,000000,23.11,23.219,23.11,23.2148,1780,0
+XBOC.US,D,20221227,000000,23.18,23.25,23.15,23.19,25827,0
+XBOC.US,D,20221228,000000,23.17,23.17,23.0255,23.0255,12483,0
+XBOC.US,D,20221229,000000,23.07,23.31,23.07,23.28,36177,0
+XBOC.US,D,20221230,000000,23.12,23.22,23.04,23.2056,23467,0
+XBOC.US,D,20230103,000000,23.35,23.35,23.0925,23.2076,2827,0
+XBOC.US,D,20230104,000000,23.2593,23.35,23.2593,23.2788,1617,0
+XBOC.US,D,20230105,000000,23.21,23.2399,23.18,23.2119,8636,0
+XBOC.US,D,20230106,000000,23.43,23.497,23.43,23.497,2478,0
+XBOC.US,D,20230109,000000,23.5634,23.62,23.5,23.5,1775,0
+XBOC.US,D,20230110,000000,23.49,23.6395,23.44,23.6395,3229,0
+XBOC.US,D,20230111,000000,23.73,23.7659,23.71,23.7659,3385,0
+XBOC.US,D,20230112,000000,23.8001,23.86,23.8,23.84,1390,0
+XBOC.US,D,20230113,000000,23.845,23.907,23.765,23.907,26330,0
+XBOC.US,D,20230117,000000,23.9201,23.94,23.8442,23.8853,1342,0
+XBOC.US,D,20230118,000000,23.7765,23.7765,23.7765,23.7765,52,0
+XBOC.US,D,20230119,000000,23.6501,23.74,23.6501,23.74,3208,0
+XBOC.US,D,20230120,000000,23.85,23.91,23.7801,23.8876,2078,0
+XBOC.US,D,20230123,000000,23.99,24.0415,23.99,24.0081,1060,0
+XBOC.US,D,20230124,000000,23.89,24.06,23.89,24.0578,1733,0
+XBOC.US,D,20230125,000000,23.87,24.0791,23.87,24.0791,2417,0
+XBOC.US,D,20230126,000000,24.21,24.25,24.1925,24.1925,3436,0
+XBOC.US,D,20230127,000000,24.3,24.3,24.243,24.2473,315,0
+XBOC.US,D,20230130,000000,24.1509,24.2,24.1509,24.17,939,0
+XBOC.US,D,20230131,000000,24.1,24.2501,24.1,24.2501,1950,0
+XBOC.US,D,20230201,000000,24.25,24.4,24.25,24.3787,1728,0
+XBOC.US,D,20230202,000000,24.44,24.4775,24.35,24.4584,11545,0
+XBOC.US,D,20230203,000000,24.4799,24.4799,24.33,24.3676,2480,0
+XBOC.US,D,20230206,000000,24.3167,24.37,24.3138,24.3138,1596,0
+XBOC.US,D,20230207,000000,24.2867,24.466,24.22,24.4396,12841,0
+XBOC.US,D,20230208,000000,24.296,24.3153,24.296,24.3153,349,0
+XBOC.US,D,20230209,000000,24.33,24.335,24.2337,24.2337,5580,0
+XBOC.US,D,20230210,000000,24.26,24.26,24.16,24.2377,20309,0
+XBOC.US,D,20230213,000000,24.3171,24.3475,24.3171,24.3475,130,0
+XBOC.US,D,20230214,000000,24.27,24.4035,24.27,24.4035,495,0
+XBOC.US,D,20230215,000000,24.385,24.4224,24.385,24.4224,1360,0
+XBOC.US,D,20230216,000000,24.35,24.35,24.3392,24.3392,300,0
+XBOC.US,D,20230217,000000,24.28,24.28,24.2,24.235,5683,0
+XBOC.US,D,20230221,000000,24.0501,24.0809,24.05,24.0809,471,0
+XBOC.US,D,20230222,000000,24.1,24.1,24.03,24.03,1200,0
+XBOC.US,D,20230223,000000,24.05,24.19,24.05,24.1589,1081,0
+XBOC.US,D,20230224,000000,24.01,24.0258,23.9601,24.0258,3740,0
+XBOC.US,D,20230227,000000,24.0802,24.0802,24.0802,24.0802,193,0
+XBOC.US,D,20230228,000000,24.11,24.1342,24.0995,24.0995,12878,0
+XBOC.US,D,20230301,000000,24.1,24.1,23.985,24.026,3704,0
+XBOC.US,D,20230302,000000,23.98,24.19,23.98,24.1075,18712,0
+XBOC.US,D,20230303,000000,24.2499,24.288,24.225,24.288,1498,0
+XBOC.US,D,20230306,000000,24.35,24.35,24.3139,24.3139,2553,0
+XBOC.US,D,20230307,000000,24.1495,24.1495,24.1495,24.1495,70,0
+XBOC.US,D,20230308,000000,24.163,24.1819,24.0701,24.1819,2995,0
+XBOC.US,D,20230309,000000,24.1713,24.1713,23.88,23.9439,6463,0
+XBOC.US,D,20230310,000000,23.9,23.9284,23.68,23.7364,9609,0
+XBOC.US,D,20230313,000000,23.76,23.7784,23.76,23.7784,9349,0
+XBOC.US,D,20230314,000000,23.87,23.9753,23.87,23.9753,650,0
+XBOC.US,D,20230315,000000,23.77,23.8538,23.73,23.8538,14944,0
+XBOC.US,D,20230316,000000,24.1025,24.1025,24.1025,24.1025,114,0
+XBOC.US,D,20230317,000000,23.9375,23.9375,23.9375,23.9375,90,0
+XBOC.US,D,20230320,000000,24.02,24.09,24.005,24.0845,1662,0
+XBOC.US,D,20230321,000000,24.2666,24.2666,24.2666,24.2666,114,0
+XBOC.US,D,20230322,000000,24.2875,24.33,24.1162,24.1162,2503,0
+XBOC.US,D,20230323,000000,24.237,24.237,24.1368,24.1368,4814,0
+XBOC.US,D,20230324,000000,24.16,24.16,24.1326,24.1326,278,0
+XBOC.US,D,20230327,000000,24.23,24.28,24.23,24.2419,4425,0
+XBOC.US,D,20230328,000000,24.23,24.26,24.23,24.2303,1382,0
+XBOC.US,D,20230329,000000,24.33,24.3912,24.3001,24.3912,1259,0
+XBOC.US,D,20230330,000000,24.52,24.52,24.44,24.4494,4142,0
+XBOC.US,D,20230331,000000,24.5599,24.5815,24.51,24.5815,2067,0
+XBOC.US,D,20230403,000000,24.6261,24.69,24.56,24.69,3757,0
+XBOC.US,D,20230404,000000,24.6,24.6,24.5126,24.58,4861,0
+XBOC.US,D,20230405,000000,24.61,24.62,24.5707,24.5707,1331,0
+XBOC.US,D,20230406,000000,24.565,24.6224,24.5601,24.6224,582,0
+XBOC.US,D,20230410,000000,24.57,24.66,24.57,24.6209,2763,0
+XBOC.US,D,20230411,000000,24.719,24.74,24.6354,24.6354,1663,0
+XBOC.US,D,20230412,000000,24.74,24.765,24.6158,24.6214,11624,0
+XBOC.US,D,20230413,000000,24.63,24.7601,24.63,24.7601,1413,0
+XBOC.US,D,20230414,000000,24.7,24.7645,24.7,24.7645,998,0
+XBOC.US,D,20230417,000000,24.83,24.84,24.8248,24.8248,542,0
+XBOC.US,D,20230418,000000,24.8234,24.8439,24.81,24.8439,590,0
+XBOC.US,D,20230419,000000,24.78,24.8277,24.78,24.8197,6021,0
+XBOC.US,D,20230420,000000,24.75,24.81,24.73,24.7735,3600,0
+XBOC.US,D,20230421,000000,24.8399,24.8399,24.78,24.7992,948,0
+XBOC.US,D,20230424,000000,24.859,24.86,24.7719,24.8091,2459,0
+XBOC.US,D,20230425,000000,24.702,24.71,24.6674,24.6674,1083,0
+XBOC.US,D,20230426,000000,24.7,24.729,24.6231,24.6295,3627,0
+XBOC.US,D,20230427,000000,24.8104,24.8104,24.8104,24.8104,8,0
+XBOC.US,D,20230428,000000,24.8,24.92,24.8,24.8832,2957,0
+XBOC.US,D,20230501,000000,24.89,24.9038,24.89,24.9038,774,0
+XBOC.US,D,20230502,000000,24.889,24.889,24.78,24.7952,1459,0
+XBOC.US,D,20230503,000000,24.84,24.86,24.72,24.72,3078,0
+XBOC.US,D,20230504,000000,24.6699,24.6699,24.64,24.666,531,0
+XBOC.US,D,20230505,000000,24.84,24.9,24.7701,24.855,12432,0
+XBOC.US,D,20230508,000000,24.8,24.91,24.8,24.875,4501,0
+XBOC.US,D,20230509,000000,24.74,24.89,24.74,24.8448,10881,0
+XBOC.US,D,20230510,000000,24.91,24.91,24.87,24.8952,3711,0
+XBOC.US,D,20230511,000000,24.75,24.9,24.75,24.9,11404,0
+XBOC.US,D,20230512,000000,24.9052,24.9396,24.79,24.8965,6418,0
+XBOC.US,D,20230515,000000,24.9201,24.98,24.9201,24.9526,1049,0
+XBOC.US,D,20230516,000000,24.89,24.9202,24.89,24.9202,517,0
+XBOC.US,D,20230517,000000,25.0403,25.08,24.9601,25.024,4128,0
+XBOC.US,D,20230518,000000,25.09,25.1599,25.09,25.1125,2442,0
+XBOC.US,D,20230519,000000,25.16,25.2,25.1292,25.1292,2589,0
+XBOC.US,D,20230522,000000,25.169,25.19,25.09,25.1248,8291,0
+XBOC.US,D,20230523,000000,25.13,25.13,24.971,25.0298,7367,0
+XBOC.US,D,20230524,000000,24.973,24.99,24.9,24.99,5464,0
+XBOC.US,D,20230525,000000,25.12,25.12,24.99,25.0344,7539,0
+XBOC.US,D,20230526,000000,25.18,25.18,25.08,25.1311,9730,0
+XBOC.US,D,20230530,000000,25.2107,25.2299,25.17,25.181,10377,0
+XBOC.US,D,20230531,000000,25.15,25.2,25.1333,25.1661,5385,0
+XBOC.US,D,20230601,000000,25.28,25.28,25.2101,25.26,6478,0
+XBOC.US,D,20230602,000000,25.24,25.4,25.2301,25.3951,25268,0
+XBOC.US,D,20230605,000000,25.36,25.4299,25.36,25.375,22967,0
+XBOC.US,D,20230606,000000,25.26,25.4499,25.26,25.415,4422,0
+XBOC.US,D,20230607,000000,25.43,25.432,25.3925,25.3925,2873,0
+XBOC.US,D,20230608,000000,25.34,25.48,25.34,25.455,7144,0
+XBOC.US,D,20230609,000000,25.5105,25.5105,25.4877,25.4877,798,0
+XBOC.US,D,20230612,000000,25.4739,25.54,25.4739,25.5053,1934,0
+XBOC.US,D,20230613,000000,25.54,25.58,25.505,25.535,61391,0
+XBOC.US,D,20230614,000000,25.62,25.62,25.5101,25.553,221505,0
+XBOC.US,D,20230615,000000,25.59,25.595,25.5819,25.595,1605,0
+XBOC.US,D,20230616,000000,25.62,25.65,25.5998,25.5998,10076,0
+XBOC.US,D,20230620,000000,25.66,25.66,25.58,25.63,25547,0
+XBOC.US,D,20230621,000000,25.72,25.72,25.5831,25.5902,13468,0
+XBOC.US,D,20230622,000000,25.61,25.655,25.57,25.615,15451,0
+XBOC.US,D,20230623,000000,25.66,25.66,25.6,25.6171,4323,0
+XBOC.US,D,20230626,000000,25.621,25.64,25.5939,25.5939,6345,0
+XBOC.US,D,20230627,000000,25.595,25.6799,25.595,25.635,5328,0
+XBOC.US,D,20230628,000000,25.63,25.69,25.61,25.686,27271,0
+XBOC.US,D,20230629,000000,25.74,25.74,25.65,25.672,8343,0
+XBOC.US,D,20230630,000000,25.69,25.715,25.69,25.715,1397,0
+XBOC.US,D,20230703,000000,25.72,25.725,25.7,25.725,1608,0
+XBOC.US,D,20230705,000000,25.79,25.79,25.69,25.72,18379,0
+XBOC.US,D,20230706,000000,25.679,25.6855,25.675,25.675,1451,0
+XBOC.US,D,20230707,000000,25.67,25.74,25.67,25.71,5325,0
+XBOC.US,D,20230710,000000,25.72,25.72,25.69,25.7057,2615,0
+XBOC.US,D,20230711,000000,25.74,25.74,25.71,25.74,687,0
+XBOC.US,D,20230712,000000,25.75,25.775,25.73,25.775,1990,0
+XBOC.US,D,20230713,000000,25.79,25.79,25.78,25.785,49434,0
+XBOC.US,D,20230714,000000,25.805,25.84,25.79,25.82,4190,0
+XBOC.US,D,20230717,000000,25.8312,25.8312,25.815,25.815,296,0
+XBOC.US,D,20230718,000000,25.8312,25.86,25.7801,25.825,2104,0
+XBOC.US,D,20230719,000000,25.92,25.92,25.82,25.82,1543,0
+XBOC.US,D,20230720,000000,25.81,25.88,25.7901,25.83,10526,0
+XBOC.US,D,20230721,000000,26,26,25.8,25.8499,7462,0
+XBOC.US,D,20230724,000000,25.9,25.9,25.81,25.855,3442,0
+XBOC.US,D,20230725,000000,25.95,25.95,25.8571,25.865,7899,0
+XBOC.US,D,20230726,000000,25.91,25.92,25.82,25.875,1225,0
+XBOC.US,D,20230727,000000,25.86,25.93,25.855,25.89,8138,0
+XBOC.US,D,20230728,000000,25.83,25.9,25.83,25.8926,7007,0
+XBOC.US,D,20230731,000000,25.905,25.94,25.87,25.9112,4586,0
+XBOC.US,D,20230801,000000,25.925,25.925,25.91,25.9101,64257,0
+XBOC.US,D,20230802,000000,25.875,25.89,25.8372,25.8372,45290,0
+XBOC.US,D,20230803,000000,25.84,25.91,25.83,25.8666,11540,0
+XBOC.US,D,20230804,000000,25.87,25.87,25.845,25.845,12971,0
+XBOC.US,D,20230807,000000,25.87,25.93,25.87,25.9016,2317,0
+XBOC.US,D,20230808,000000,25.87,25.87,25.83,25.87,11649,0
+XBOC.US,D,20230809,000000,25.87,25.8899,25.8613,25.8613,3500,0
+XBOC.US,D,20230810,000000,25.91,25.9199,25.8702,25.8702,6839,0
+XBOC.US,D,20230811,000000,25.8801,25.93,25.8801,25.89,10657,0
+XBOC.US,D,20230814,000000,25.9099,25.92,25.9,25.92,41299,0
+XBOC.US,D,20230815,000000,25.86,25.9,25.86,25.895,40262,0
+XBOC.US,D,20230816,000000,25.9,25.91,25.88,25.9,69012,0
+XBOC.US,D,20230817,000000,25.91,25.91,25.8699,25.8699,24598,0
+XBOC.US,D,20230818,000000,25.94,25.94,25.905,25.905,1332,0
+XBOC.US,D,20230821,000000,25.958,25.958,25.94,25.94,601,0
+XBOC.US,D,20230822,000000,25.968,25.968,25.92,25.94,11886,0
+XBOC.US,D,20230823,000000,25.94,25.97,25.94,25.96,1316,0
+XBOC.US,D,20230824,000000,25.97,26.01,25.95,25.95,11768,0
+XBOC.US,D,20230825,000000,25.9999,26.02,25.975,25.9899,1465,0
+XBOC.US,D,20230828,000000,26,26.06,25.9901,26.038,35325,0
+XBOC.US,D,20230829,000000,26.02,26.0501,26.0101,26.05,7032,0
+XBOC.US,D,20230830,000000,26.06,26.09,26.02,26.06,2284,0
+XBOC.US,D,20230831,000000,26.0201,26.0973,26.0201,26.065,4283,0
+XBOC.US,D,20230901,000000,26.01,26.11,26.01,26.075,86044,0
+XBOC.US,D,20230905,000000,26,26.08,26,26.06,42694,0
+XBOC.US,D,20230906,000000,26.06,26.07,26.04,26.055,19333,0
+XBOC.US,D,20230907,000000,26.0675,26.09,26.0403,26.09,8948,0
+XBOC.US,D,20230908,000000,26.07,26.1,26.04,26.1,148421,0
+XBOC.US,D,20230911,000000,26.08,26.105,26.07,26.0778,3617,0
+XBOC.US,D,20230912,000000,26.02,26.1,26.02,26.08,4019,0
+XBOC.US,D,20230913,000000,26.05,26.11,26.05,26.08,6557,0
+XBOC.US,D,20230914,000000,26.19,26.19,26.07,26.095,4591,0
+XBOC.US,D,20230915,000000,26.0901,26.12,26.09,26.105,905,0
+XBOC.US,D,20230918,000000,26.1,26.16,26.1,26.125,2753,0
+XBOC.US,D,20230919,000000,26.141,26.16,26.1199,26.158,7026,0
+XBOC.US,D,20230920,000000,26.1501,26.155,26.1501,26.1501,3750,0
+XBOC.US,D,20230921,000000,26.11,26.16,26.07,26.16,5209,0
+XBOC.US,D,20230922,000000,26.0832,26.1599,26.0832,26.11,1691,0
+XBOC.US,D,20230925,000000,26.13,26.19,26.1172,26.16,7314,0
+XBOC.US,D,20230926,000000,26.122,26.2,26.12,26.1617,15821,0
+XBOC.US,D,20230927,000000,26.2,26.2,26.1577,26.175,7236,0
+XBOC.US,D,20230928,000000,26.17,26.21,26.13,26.2081,11371,0
+XBOC.US,D,20230929,000000,26.22,26.2499,26.1401,26.2499,138089,0
+XBOC.US,D,20231002,000000,26.12,26.18,26.0433,26.1435,98101,0
+XBOC.US,D,20231003,000000,26.13,26.13,25.88,25.9132,102282,0
+XBOC.US,D,20231004,000000,25.99,26.09,25.9,26.09,23982,0
+XBOC.US,D,20231005,000000,26.12,26.12,25.9401,26.0281,23382,0
+XBOC.US,D,20231006,000000,26.15,26.31,26.1101,26.26,35779,0
+XBOC.US,D,20231009,000000,26.15,26.35,26.15,26.3245,22809,0
+XBOC.US,D,20231010,000000,26.42,26.5,26.345,26.3894,22063,0
+XBOC.US,D,20231011,000000,26.5,26.5,26.37,26.4338,6725,0
+XBOC.US,D,20231012,000000,26.44,26.48,26.285,26.3721,15687,0
+XBOC.US,D,20231013,000000,26.42,26.42,26.28,26.2848,45088,0
+XBOC.US,D,20231016,000000,26.47,26.52,26.43,26.4966,44496,0
+XBOC.US,D,20231017,000000,26.43,26.54,26.4111,26.49,177585,0
+XBOC.US,D,20231018,000000,26.4,26.41,26.2772,26.2856,19421,0
+XBOC.US,D,20231019,000000,26.28,26.28,26.151,26.182,33292,0
+XBOC.US,D,20231020,000000,26.1116,26.2,25.9901,26.02,20921,0
+XBOC.US,D,20231023,000000,25.8813,26.15,25.81,25.9884,19133,0
+XBOC.US,D,20231024,000000,26.17,26.2,25.94,26.0961,34461,0
+XBOC.US,D,20231025,000000,25.97,25.97,25.86,25.8838,2086,0
+XBOC.US,D,20231026,000000,25.91,25.91,25.68,25.703,6373,0
+XBOC.US,D,20231027,000000,25.745,25.745,25.589,25.66,11879,0
+XBOC.US,D,20231030,000000,25.6913,25.9,25.6913,25.8259,15989,0
+XBOC.US,D,20231031,000000,25.89,26,25.8,26,17978,0
+XBOC.US,D,20231101,000000,26.01,26.1648,26.01,26.1648,6296,0
+XBOC.US,D,20231102,000000,26.39,26.48,26.35,26.4527,23647,0
+XBOC.US,D,20231103,000000,26.58,26.68,26.58,26.63,35123,0
+XBOC.US,D,20231106,000000,26.6301,26.67,26.605,26.63,19279,0
+XBOC.US,D,20231107,000000,26.64,26.75,26.64,26.7067,138453,0
+XBOC.US,D,20231108,000000,26.8,26.8,26.67,26.75,85538,0
+XBOC.US,D,20231109,000000,26.726,26.75,26.605,26.63,30438,0
+XBOC.US,D,20231110,000000,26.72,26.87,26.665,26.8216,21544,0
+XBOC.US,D,20231113,000000,26.78,26.88,26.78,26.8199,11396,0
+XBOC.US,D,20231114,000000,27.08,27.13,27.0304,27.09,25646,0
+XBOC.US,D,20231115,000000,27.04,27.14,27.04,27.0985,13951,0
+XBOC.US,D,20231116,000000,27.08,27.16,27.07,27.16,18048,0
+XBOC.US,D,20231117,000000,27.12,27.18,27.09,27.135,4187,0
+XBOC.US,D,20231120,000000,27.1781,27.2259,27.16,27.2259,4608,0
+XBOC.US,D,20231121,000000,27.24,27.24,27.18,27.2163,13730,0
+XBOC.US,D,20231122,000000,27.36,27.36,27.23,27.2634,4789,0
+XBOC.US,D,20231124,000000,27.2489,27.273,27.2338,27.273,1637,0
+XBOC.US,D,20231127,000000,27.32,27.32,27.2465,27.276,2001,0
+XBOC.US,D,20231128,000000,27.25,27.33,27.2201,27.2852,11465,0
+XBOC.US,D,20231129,000000,27.32,27.34,27.2877,27.2877,6302,0
+XBOC.US,D,20231130,000000,27.3499,27.3499,27.2701,27.345,7676,0
+XBOC.US,D,20231201,000000,27.34,27.43,27.328,27.3991,11355,0
+XBOC.US,D,20231204,000000,27.32,27.39,27.2601,27.39,10868,0
+XBOC.US,D,20231205,000000,27.26,27.36,27.26,27.3352,6484,0
+XBOC.US,D,20231206,000000,27.385,27.385,27.3247,27.3247,1121,0
+XBOC.US,D,20231207,000000,27.37,27.4289,27.3501,27.3999,9312,0
+XBOC.US,D,20231208,000000,27.2901,27.47,27.2901,27.46,10018,0
+XBOC.US,D,20231211,000000,27.47,27.4975,27.4136,27.4975,6557,0
+XBOC.US,D,20231212,000000,27.51,27.5497,27.51,27.5497,3794,0
+XBOC.US,D,20231213,000000,27.5298,27.6885,27.5298,27.6885,3596,0
+XBOC.US,D,20231214,000000,27.6801,27.75,27.66,27.7068,3087,0
+XBOC.US,D,20231215,000000,27.75,27.75,27.65,27.722,2760,0
+XBOC.US,D,20231218,000000,27.6801,27.7627,27.6801,27.6987,9318,0
+XBOC.US,D,20231219,000000,27.7,27.8065,27.7,27.775,5213,0
+XBOC.US,D,20231220,000000,27.8299,27.8299,27.6578,27.6578,8486,0
+XBOC.US,D,20231221,000000,27.71,27.72,27.65,27.7143,8323,0
+XBOC.US,D,20231222,000000,27.7699,27.7699,27.72,27.7443,3574,0
+XBOC.US,D,20231226,000000,27.74,27.79,27.74,27.7727,11147,0
+XBOC.US,D,20231227,000000,27.8137,27.8137,27.8137,27.8137,117,0
+XBOC.US,D,20231228,000000,27.8599,27.86,27.82,27.8406,16853,0
+XBOC.US,D,20231229,000000,27.774,27.8599,27.7701,27.8599,2910,0
+XBOC.US,D,20240102,000000,27.77,27.79,27.7,27.7666,25511,0
+XBOC.US,D,20240103,000000,27.79,27.79,27.6779,27.6884,24994,0
+XBOC.US,D,20240104,000000,27.7199,27.76,27.64,27.64,91269,0
+XBOC.US,D,20240105,000000,27.78,27.8099,27.65,27.7208,152980,0
+XBOC.US,D,20240108,000000,27.77,27.89,27.77,27.84,165520,0
+XBOC.US,D,20240109,000000,27.8078,27.89,27.8078,27.88,27239,0
+XBOC.US,D,20240110,000000,27.93,27.96,27.9,27.96,2621,0
+XBOC.US,D,20240111,000000,27.9101,27.98,27.76,27.9216,88465,0
+XBOC.US,D,20240112,000000,27.96,27.98,27.93,27.95,2360,0
+XBOC.US,D,20240116,000000,27.86,27.97,27.86,27.93,6381,0
+XBOC.US,D,20240117,000000,27.8433,27.86,27.8,27.8513,3453,0
+XBOC.US,D,20240118,000000,27.889,27.96,27.889,27.96,6489,0
+XBOC.US,D,20240119,000000,27.95,28.06,27.95,28.045,9338,0
+XBOC.US,D,20240122,000000,28.08,28.09,28.04,28.07,8945,0
+XBOC.US,D,20240123,000000,28.07,28.1,28.07,28.08,1730,0
+XBOC.US,D,20240124,000000,28.169,28.19,28.1027,28.1027,2341,0
+XBOC.US,D,20240125,000000,28.122,28.14,28.1001,28.13,7843,0
+XBOC.US,D,20240126,000000,28.17,28.1892,28.121,28.1424,3871,0
+XBOC.US,D,20240129,000000,28.1959,28.1959,28.1959,28.1959,29,0
+XBOC.US,D,20240130,000000,28.21,28.22,28.175,28.21,2799,0
+XBOC.US,D,20240131,000000,28.17,28.2,28.0785,28.0785,7346,0
+XBOC.US,D,20240201,000000,28.114,28.19,28.1115,28.19,5298,0
+XBOC.US,D,20240202,000000,28.2299,28.28,28.187,28.2,5045,0
+XBOC.US,D,20240205,000000,28.17,28.2899,28.17,28.2455,10449,0
+XBOC.US,D,20240206,000000,28.22,28.25,28.2004,28.2479,9371,0
+XBOC.US,D,20240207,000000,28.305,28.32,28.29,28.296,3981,0
+XBOC.US,D,20240208,000000,28.38,28.38,28.28,28.3212,11052,0
+XBOC.US,D,20240209,000000,28.31,28.37,28.31,28.3464,1690,0
+XBOC.US,D,20240212,000000,28.38,28.39,28.32,28.3351,7504,0
+XBOC.US,D,20240213,000000,28.2586,28.28,28.16,28.27,3856,0
+XBOC.US,D,20240214,000000,28.251,28.32,28.24,28.3102,8939,0
+XBOC.US,D,20240215,000000,28.2816,28.36,28.2816,28.3439,5178,0
+XBOC.US,D,20240216,000000,28.3899,28.3899,28.33,28.34,2785,0
+XBOC.US,D,20240220,000000,28.38,28.38,28.25,28.2943,16758,0
+XBOC.US,D,20240221,000000,28.265,28.3028,28.265,28.3028,308,0
+XBOC.US,D,20240222,000000,28.41,28.41,28.39,28.4089,1700,0
+XBOC.US,D,20240223,000000,28.4331,28.4331,28.4101,28.4299,6828,0
+XBOC.US,D,20240226,000000,28.44,28.47,28.4339,28.4339,3907,0
+XBOC.US,D,20240227,000000,28.474,28.5,28.43,28.5,8326,0
+XBOC.US,D,20240228,000000,28.4521,28.5,28.41,28.47,5781,0
+XBOC.US,D,20240229,000000,28.48,28.5299,28.46,28.52,5680,0
+XBOC.US,D,20240301,000000,28.41,28.55,28.41,28.55,10575,0
+XBOC.US,D,20240304,000000,28.5699,28.5699,28.52,28.565,4696,0
+XBOC.US,D,20240305,000000,28.476,28.48,28.42,28.4526,7285,0
+XBOC.US,D,20240306,000000,28.47,28.53,28.47,28.47,2065,0
+XBOC.US,D,20240307,000000,28.42,28.56,28.42,28.51,7271,0
+XBOC.US,D,20240308,000000,28.565,28.6189,28.48,28.48,13068,0
+XBOC.US,D,20240311,000000,28.47,28.48,28.47,28.48,1352,0
+XBOC.US,D,20240312,000000,28.43,28.5725,28.43,28.5403,2126,0
+XBOC.US,D,20240313,000000,28.545,28.545,28.535,28.535,1485,0
+XBOC.US,D,20240314,000000,28.6199,28.6199,28.5204,28.5204,809,0
+XBOC.US,D,20240315,000000,28.52,28.52,28.5,28.5,1140,0
+XBOC.US,D,20240318,000000,28.52,28.57,28.52,28.53,11073,0
+XBOC.US,D,20240319,000000,28.49,28.5749,28.49,28.5749,3271,0
+XBOC.US,D,20240320,000000,28.59,28.6509,28.59,28.6509,1428,0
+XBOC.US,D,20240321,000000,28.7099,28.7099,28.63,28.6448,6807,0
+XBOC.US,D,20240322,000000,28.664,28.6843,28.6556,28.6647,1892,0
+XBOC.US,D,20240325,000000,28.64,28.71,28.64,28.6796,3619,0
+XBOC.US,D,20240326,000000,28.67,28.67,28.65,28.65,1759,0
+XBOC.US,D,20240327,000000,28.6,28.7,28.6,28.6852,6595,0
+XBOC.US,D,20240328,000000,28.67,28.74,28.67,28.7311,36348,0
+XBOC.US,D,20240401,000000,28.7,28.735,28.67,28.7186,37159,0
+XBOC.US,D,20240402,000000,28.65,28.7,28.63,28.65,46628,0
+XBOC.US,D,20240403,000000,28.65,28.7099,28.65,28.66,2717,0
+XBOC.US,D,20240404,000000,28.66,28.7,28.63,28.63,6991,0
+XBOC.US,D,20240405,000000,28.709,28.709,28.645,28.645,1613,0
+XBOC.US,D,20240408,000000,28.695,28.71,28.6401,28.675,19014,0
+XBOC.US,D,20240409,000000,28.66,28.71,28.65,28.69,1747,0
+XBOC.US,D,20240410,000000,28.64,28.6622,28.62,28.64,8822,0
+XBOC.US,D,20240411,000000,28.65,28.72,28.62,28.6952,3516,0
+XBOC.US,D,20240412,000000,28.664,28.664,28.59,28.6,6548,0
+XBOC.US,D,20240415,000000,28.635,28.635,28.54,28.5461,4076,0
+XBOC.US,D,20240416,000000,28.53,28.58,28.53,28.545,6047,0
+XBOC.US,D,20240417,000000,28.58,28.59,28.5505,28.5505,1007,0
+XBOC.US,D,20240418,000000,28.52,28.59,28.52,28.54,4205,0
+XBOC.US,D,20240419,000000,28.53,28.55,28.46,28.46,1178,0
+XBOC.US,D,20240422,000000,28.55,28.6699,28.5001,28.6141,4941,0
+XBOC.US,D,20240423,000000,28.66,28.73,28.6507,28.6918,2284,0
+XBOC.US,D,20240424,000000,28.7099,28.7299,28.66,28.697,2971,0
+XBOC.US,D,20240425,000000,28.64,28.6701,28.6,28.6701,2827,0
+XBOC.US,D,20240426,000000,28.73,28.77,28.73,28.7398,4861,0
+XBOC.US,D,20240429,000000,28.77,28.775,28.74,28.775,1160,0
+XBOC.US,D,20240430,000000,28.8299,28.8299,28.72,28.73,4180,0
+XBOC.US,D,20240501,000000,28.69,28.75,28.69,28.7069,7485,0
+XBOC.US,D,20240502,000000,28.68,28.78,28.68,28.7382,6723,0
+XBOC.US,D,20240503,000000,28.8899,28.8899,28.82,28.8445,2293,0
+XBOC.US,D,20240506,000000,28.875,28.8882,28.87,28.885,1798,0
+XBOC.US,D,20240507,000000,28.9007,28.95,28.86,28.8817,2766,0
+XBOC.US,D,20240508,000000,28.85,28.915,28.85,28.91,1231,0
+XBOC.US,D,20240509,000000,28.86,28.9699,28.86,28.9251,2053,0
+XBOC.US,D,20240510,000000,28.92,28.9414,28.92,28.9399,7124,0
+XBOC.US,D,20240513,000000,28.965,29,28.9201,28.9552,5726,0
+XBOC.US,D,20240514,000000,29.0099,29.0099,28.9304,28.975,5163,0
+XBOC.US,D,20240515,000000,29.06,29.06,28.9775,29.0148,4072,0
+XBOC.US,D,20240516,000000,28.99,29.0128,28.99,29.0092,859,0
+XBOC.US,D,20240517,000000,29.03,29.0399,28.99,29.015,5666,0
+XBOC.US,D,20240520,000000,29.04,29.04,29.0004,29.02,5198,0
+XBOC.US,D,20240521,000000,29.04,29.09,29.03,29.055,6810,0
+XBOC.US,D,20240522,000000,29.08,29.08,29.0101,29.0401,3451,0
+XBOC.US,D,20240523,000000,29.02,29.02,28.9801,29.02,1210,0
+XBOC.US,D,20240524,000000,29.04,29.0738,29.0201,29.0601,2988,0
+XBOC.US,D,20240528,000000,29.05,29.09,29.0211,29.0601,3683,0
+XBOC.US,D,20240529,000000,29.07,29.0885,29.02,29.0452,11369,0
+XBOC.US,D,20240530,000000,29.049,29.049,29.0401,29.0401,426,0
+XBOC.US,D,20240531,000000,29.0404,29.08,29.0404,29.08,1234,0
+XBOC.US,D,20240603,000000,29.08,29.12,29.08,29.0802,6879,0
+XBOC.US,D,20240604,000000,29.07,29.0951,29.06,29.0951,1751,0
+XBOC.US,D,20240605,000000,29.11,29.14,29.081,29.1152,13000,0
+XBOC.US,D,20240606,000000,29.13,29.13,29.1,29.13,1350,0
+XBOC.US,D,20240607,000000,29.12,29.18,29.12,29.14,1062,0
+XBOC.US,D,20240610,000000,29.1007,29.18,29.1007,29.15,773,0
+XBOC.US,D,20240611,000000,29.145,29.1517,29.13,29.1517,3584,0
+XBOC.US,D,20240612,000000,29.204,29.21,29.14,29.145,10147,0
+XBOC.US,D,20240613,000000,29.15,29.22,29.15,29.1801,2246,0
+XBOC.US,D,20240614,000000,29.12,29.1801,29.12,29.1801,32169,0
+XBOC.US,D,20240617,000000,29.185,29.2399,29.16,29.195,2368,0
+XBOC.US,D,20240618,000000,29.18,29.24,29.18,29.181,2372,0
+XBOC.US,D,20240620,000000,29.185,29.2,29.18,29.18,3720,0
+XBOC.US,D,20240621,000000,29.18,29.1965,29.18,29.1894,10914,0
+XBOC.US,D,20240624,000000,29.2,29.23,29.2,29.2049,6336,0
+XBOC.US,D,20240625,000000,29.17,29.2393,29.17,29.2393,70161,0
+XBOC.US,D,20240626,000000,29.2,29.26,29.2,29.245,3460,0
+XBOC.US,D,20240627,000000,29.23,29.25,29.23,29.25,184,0
+XBOC.US,D,20240628,000000,29.26,29.26,29.26,29.26,150,0
+XBOC.US,D,20240701,000000,29.2861,29.309,29.24,29.29,22137,0
+XBOC.US,D,20240702,000000,29.28,29.3199,29.24,29.28,73033,0
+XBOC.US,D,20240703,000000,29.2943,29.3,29.25,29.3,105773,0
+XBOC.US,D,20240705,000000,29.31,29.31,29.29,29.31,2901,0
+XBOC.US,D,20240708,000000,29.3453,29.35,29.28,29.3249,4790,0
+XBOC.US,D,20240709,000000,29.314,29.365,29.31,29.33,2424,0
+XBOC.US,D,20240710,000000,29.3257,29.365,29.3257,29.335,932,0
+XBOC.US,D,20240711,000000,29.3374,29.3499,29.31,29.3499,2737,0
+XBOC.US,D,20240712,000000,29.38,29.38,29.33,29.355,4448,0
+XBOC.US,D,20240715,000000,29.34,29.3701,29.34,29.3701,2725,0
+XBOC.US,D,20240716,000000,29.34,29.39,29.34,29.37,771,0
+XBOC.US,D,20240717,000000,29.35,29.35,29.35,29.35,472,0
+XBOC.US,D,20240718,000000,29.34,29.36,29.33,29.3516,3547,0
+XBOC.US,D,20240719,000000,29.355,29.355,29.327,29.327,2824,0
+XBOC.US,D,20240722,000000,29.39,29.39,29.3301,29.3699,2911,0
+XBOC.US,D,20240723,000000,29.36,29.3807,29.36,29.38,3500,0
+XBOC.US,D,20240724,000000,29.369,29.369,29.3,29.3353,29218,0
+XBOC.US,D,20240725,000000,29.31,29.3628,29.3,29.333,5616,0
+XBOC.US,D,20240726,000000,29.3312,29.3833,29.3312,29.3711,1823,0
+XBOC.US,D,20240729,000000,29.34,29.4299,29.34,29.385,926,0
+XBOC.US,D,20240730,000000,29.35,29.3998,29.35,29.3848,497,0
+XBOC.US,D,20240731,000000,29.37,29.4499,29.36,29.4001,29641,0
+XBOC.US,D,20240801,000000,29.37,29.44,29.34,29.3882,9101,0
+XBOC.US,D,20240802,000000,29.33,29.33,29.2376,29.2743,1490,0
+XBOC.US,D,20240805,000000,28.65,29.09,28.62,28.9678,7742,0
+XBOC.US,D,20240806,000000,29.18,29.34,29.16,29.2461,28414,0
+XBOC.US,D,20240807,000000,29.3,29.35,29.2,29.212,14262,0
+XBOC.US,D,20240808,000000,29.275,29.36,29.275,29.3009,11396,0
+XBOC.US,D,20240809,000000,29.2916,29.38,29.2916,29.3663,10009,0
+XBOC.US,D,20240812,000000,29.4039,29.44,29.3885,29.3885,12762,0
+XBOC.US,D,20240813,000000,29.3914,29.44,29.3914,29.4361,3511,0
+XBOC.US,D,20240814,000000,29.4451,29.51,29.4451,29.47,9960,0
+XBOC.US,D,20240815,000000,29.4,29.5192,29.4,29.4802,5120,0
+XBOC.US,D,20240816,000000,29.43,29.4951,29.43,29.4951,2918,0
+XBOC.US,D,20240819,000000,29.55,29.55,29.47,29.5101,18997,0
+XBOC.US,D,20240820,000000,29.53,29.56,29.48,29.5201,2624,0
+XBOC.US,D,20240821,000000,29.5162,29.55,29.4701,29.505,3283,0
+XBOC.US,D,20240822,000000,29.471,29.52,29.471,29.515,2251,0
+XBOC.US,D,20240823,000000,29.585,29.585,29.5,29.525,1335,0
+XBOC.US,D,20240826,000000,29.51,29.554,29.5,29.54,5878,0
+XBOC.US,D,20240827,000000,29.55,29.555,29.5001,29.555,349,0
+XBOC.US,D,20240828,000000,29.5449,29.56,29.53,29.5533,2073,0
+XBOC.US,D,20240829,000000,29.53,29.6,29.5113,29.5801,7131,0
+XBOC.US,D,20240830,000000,29.5914,29.6,29.5308,29.585,1481,0
+XBOC.US,D,20240903,000000,29.54,29.59,29.539,29.5601,2081,0
+XBOC.US,D,20240904,000000,29.5879,29.5879,29.48,29.5648,14468,0
+XBOC.US,D,20240905,000000,29.54,29.58,29.5101,29.5751,14634,0
+XBOC.US,D,20240906,000000,29.51,29.5851,29.51,29.5851,1090,0
+XBOC.US,D,20240909,000000,29.57,29.6099,29.57,29.585,1749,0
+XBOC.US,D,20240910,000000,29.58,29.62,29.57,29.6198,10999,0
+XBOC.US,D,20240911,000000,29.59,29.6286,29.58,29.6237,1457,0
+XBOC.US,D,20240912,000000,29.69,29.69,29.58,29.6149,8315,0
+XBOC.US,D,20240913,000000,29.645,29.645,29.5901,29.645,1058,0
+XBOC.US,D,20240916,000000,29.6578,29.68,29.6449,29.6449,475,0
+XBOC.US,D,20240917,000000,29.62,29.67,29.62,29.65,2909,0
+XBOC.US,D,20240918,000000,29.61,29.6552,29.6007,29.6552,5014,0
+XBOC.US,D,20240919,000000,29.665,29.687,29.6104,29.6648,7564,0
+XBOC.US,D,20240920,000000,29.63,29.7,29.63,29.645,15637,0
+XBOC.US,D,20240923,000000,29.66,29.665,29.6307,29.665,56670,0
+XBOC.US,D,20240924,000000,29.59,29.6516,29.59,29.65,1286,0
+XBOC.US,D,20240925,000000,29.67,29.68,29.655,29.68,11370,0
+XBOC.US,D,20240926,000000,29.67,29.72,29.67,29.705,5617,0
+XBOC.US,D,20240927,000000,29.68,29.75,29.68,29.715,28268,0
+XBOC.US,D,20240930,000000,29.69,29.7416,29.6806,29.735,28986,0
+XBOC.US,D,20241001,000000,29.68,29.68,29.44,29.5001,162385,0
+XBOC.US,D,20241002,000000,29.46,29.61,29.46,29.5551,16162,0
+XBOC.US,D,20241003,000000,29.56,29.56,29.42,29.5148,16102,0
+XBOC.US,D,20241004,000000,29.57,29.65,29.48,29.6255,121859,0
+XBOC.US,D,20241007,000000,29.5,29.61,29.39,29.4625,8155,0
+XBOC.US,D,20241008,000000,29.47,29.6243,29.47,29.6243,39288,0
+XBOC.US,D,20241009,000000,29.67,29.73,29.6273,29.7298,7585,0
+XBOC.US,D,20241010,000000,29.61,29.74,29.61,29.65,27150,0
+XBOC.US,D,20241011,000000,29.62,29.8298,29.62,29.75,12630,0
+XBOC.US,D,20241014,000000,29.75,29.92,29.75,29.9,3476,0
+XBOC.US,D,20241015,000000,29.89,29.9,29.75,29.808,6172,0
+XBOC.US,D,20241016,000000,29.86,29.8772,29.8,29.8772,2024,0
+XBOC.US,D,20241017,000000,29.89,29.95,29.85,29.8879,6878,0
+XBOC.US,D,20241018,000000,29.87,30.01,29.87,29.9671,15448,0
+XBOC.US,D,20241021,000000,29.93,29.97,29.865,29.9363,18895,0
+XBOC.US,D,20241022,000000,29.895,29.9626,29.895,29.9626,3887,0
+XBOC.US,D,20241023,000000,29.87,29.88,29.75,29.78,73127,0
+XBOC.US,D,20241024,000000,29.82,29.88,29.79,29.855,15521,0
+XBOC.US,D,20241025,000000,29.95,29.95,29.81,29.839,13911,0
+XBOC.US,D,20241028,000000,29.9,29.94,29.86,29.8937,20879,0
+XBOC.US,D,20241029,000000,29.8459,29.9791,29.8304,29.9274,23021,0
+XBOC.US,D,20241030,000000,29.89,29.93,29.85,29.8664,7362,0
+XBOC.US,D,20241031,000000,29.8,29.8,29.56,29.56,6636,0
+XBOC.US,D,20241101,000000,29.6999,29.6999,29.61,29.61,4436,0
+XBOC.US,D,20241104,000000,29.59,29.7003,29.5393,29.54,21249,0
+XBOC.US,D,20241105,000000,29.55,29.82,29.55,29.74,21634,0
+XBOC.US,D,20241106,000000,30.05,30.1598,30.05,30.1598,5272,0
+XBOC.US,D,20241107,000000,30.23,30.2465,30.23,30.2465,654,0
+XBOC.US,D,20241108,000000,30.33,30.34,30.27,30.29,22138,0
+XBOC.US,D,20241111,000000,30.2896,30.34,30.2501,30.3098,5630,0
+XBOC.US,D,20241112,000000,30.25,30.37,30.2268,30.2657,4243,0
+XBOC.US,D,20241113,000000,30.37,30.37,30.24,30.2918,2299,0
+XBOC.US,D,20241114,000000,30.29,30.32,30.2,30.2248,4330,0
+XBOC.US,D,20241115,000000,30.165,30.17,30,30.0465,7534,0
+XBOC.US,D,20241118,000000,30.15,30.15,30.07,30.105,4453,0
+XBOC.US,D,20241119,000000,30.06,30.19,30.06,30.1413,6064,0
+XBOC.US,D,20241120,000000,30.07,30.129,30.01,30.129,1615,0
+XBOC.US,D,20241121,000000,30.2499,30.2645,30.16,30.2024,6226,0
+XBOC.US,D,20241122,000000,30.24,30.3,30.18,30.291,1052716,0
+XBOC.US,D,20241125,000000,30.38,30.55,30.3,30.3524,51282,0
+XBOC.US,D,20241126,000000,30.3517,30.46,30.3517,30.4231,14488,0
+XBOC.US,D,20241127,000000,30.3844,30.43,30.37,30.4,15290,0
+XBOC.US,D,20241129,000000,30.4636,30.4833,30.4636,30.4833,2087,0
+XBOC.US,D,20241202,000000,30.5505,30.5505,30.41,30.47,19883,0
+XBOC.US,D,20241203,000000,30.54,30.56,30.44,30.47,43590,0
+XBOC.US,D,20241204,000000,30.5576,30.59,30.4811,30.51,10965,0
+XBOC.US,D,20241205,000000,30.5402,30.5997,30.53,30.56,6835,0
+XBOC.US,D,20241206,000000,30.5959,30.6694,30.56,30.5768,14091,0
+XBOC.US,D,20241209,000000,30.56,30.59,30.47,30.47,10221,0
+XBOC.US,D,20241210,000000,30.5378,30.56,30.47,30.4804,5386,0
+XBOC.US,D,20241211,000000,30.5211,30.5827,30.5,30.5456,6484,0
+XBOC.US,D,20241212,000000,30.48,30.5866,30.4634,30.5048,9055,0
+XBOC.US,D,20241213,000000,30.51,30.597,30.4683,30.5599,5030,0
+XBOC.US,D,20241216,000000,30.59,30.5999,30.5036,30.5599,5064,0
+XBOC.US,D,20241217,000000,30.5,30.5599,30.48,30.5241,4920,0
+XBOC.US,D,20241218,000000,30.5341,30.57,30.1045,30.1045,19370,0
+XBOC.US,D,20241219,000000,30.2799,30.2799,30.0501,30.08,7432,0
+XBOC.US,D,20241220,000000,30.025,30.37,29.94,30.2436,23078,0
+XBOC.US,D,20241223,000000,30.2266,30.365,30.17,30.3601,26573,0
+XBOC.US,D,20241224,000000,30.38,30.57,30.38,30.5672,9244,0
+XBOC.US,D,20241226,000000,30.54,30.6,30.49,30.573,6523,0
+XBOC.US,D,20241227,000000,30.4,30.4608,30.3421,30.4,3249,0
+XBOC.US,D,20241230,000000,30.24,30.39,30.16,30.32,13710,0
+XBOC.US,D,20241231,000000,30.35,30.35,30.19,30.19,26102,0
+XBOC.US,D,20250102,000000,30.2501,30.365,30.1167,30.17,17083,0
+XBOC.US,D,20250103,000000,30.3535,30.439,30.27,30.4161,15269,0
+XBOC.US,D,20250106,000000,30.54,30.62,30.45,30.4517,10973,0
+XBOC.US,D,20250107,000000,30.48,30.5,30.2908,30.335,7746,0
+XBOC.US,D,20250108,000000,30.29,30.38,30.25,30.3593,5483,0
+XBOC.US,D,20250110,000000,30.1753,30.239,30.0875,30.1315,11027,0
+XBOC.US,D,20250113,000000,30.06,30.1715,30.06,30.1715,2149,0
+XBOC.US,D,20250114,000000,30.215,30.215,30.06,30.1887,4794,0
+XBOC.US,D,20250115,000000,30.45,30.5283,30.4017,30.4989,2524,0
+XBOC.US,D,20250116,000000,30.5,30.5494,30.45,30.4691,8165,0
+XBOC.US,D,20250117,000000,30.59,30.6364,30.58,30.6101,7248,0
+XBOC.US,D,20250121,000000,30.6732,30.7299,30.62,30.7049,30702,0
+XBOC.US,D,20250122,000000,30.812,30.83,30.76,30.7943,2289,0
+XBOC.US,D,20250123,000000,30.85,30.85,30.74,30.8163,8632,0
+XBOC.US,D,20250124,000000,30.81,30.87,30.77,30.8239,9441,0
+XBOC.US,D,20250127,000000,30.65,30.66,30.55,30.6025,6890,0
+XBOC.US,D,20250128,000000,30.72,30.8388,30.66,30.8388,8050,0
+XBOC.US,D,20250129,000000,30.691,30.76,30.63,30.7418,5060,0
+XBOC.US,D,20250130,000000,30.79,30.8299,30.68,30.789,9737,0
+XBOC.US,D,20250131,000000,30.821,30.8995,30.7,30.7,16510,0
+XBOC.US,D,20250203,000000,30.4526,30.7,30.4526,30.58,18038,0
+XBOC.US,D,20250204,000000,30.62,30.7499,30.62,30.7249,16419,0
+XBOC.US,D,20250205,000000,30.73,30.82,30.6801,30.77,5019,0
+XBOC.US,D,20250206,000000,30.82,30.8573,30.79,30.8573,10610,0
+XBOC.US,D,20250207,000000,30.7612,30.7995,30.73,30.7499,6130,0
+XBOC.US,D,20250210,000000,30.848,30.8699,30.7941,30.8379,4576,0
+XBOC.US,D,20250211,000000,30.8688,30.88,30.73,30.8558,10513,0
+XBOC.US,D,20250212,000000,30.6901,30.8492,30.6901,30.8069,7619,0
+XBOC.US,D,20250213,000000,30.81,30.95,30.78,30.9243,7734,0
+XBOC.US,D,20250214,000000,30.9209,30.9718,30.9,30.9453,4451,0
+XBOC.US,D,20250218,000000,30.96,30.9999,30.9001,30.9628,9279,0
+XBOC.US,D,20250219,000000,30.945,31.03,30.9223,31.005,3277,0
+XBOC.US,D,20250220,000000,30.884,31,30.884,30.9751,6790,0
+XBOC.US,D,20250221,000000,30.96,30.96,30.73,30.7686,7372,0
+XBOC.US,D,20250224,000000,30.7401,30.849,30.65,30.6733,11637,0
+XBOC.US,D,20250225,000000,30.6304,30.7099,30.5,30.6411,5201,0
+XBOC.US,D,20250226,000000,30.75,30.77,30.63,30.6588,6186,0
+XBOC.US,D,20250227,000000,30.75,30.75,30.4118,30.4118,6944,0
+XBOC.US,D,20250228,000000,30.45,30.61,30.41,30.61,12187,0
+XBOC.US,D,20250303,000000,30.56,30.5924,30.3394,30.3394,7297,0
+XBOC.US,D,20250304,000000,30.04,30.28,30.04,30.1735,4390,0
+XBOC.US,D,20250305,000000,30.235,30.408,30.085,30.3696,8591,0
+XBOC.US,D,20250306,000000,30.18,30.21,29.98,30.0443,7638,0
+XBOC.US,D,20250307,000000,30.0878,30.1843,29.8181,30.1843,6511,0
+XBOC.US,D,20250310,000000,29.83,29.83,29.5601,29.6607,11089,0
+XBOC.US,D,20250311,000000,29.6336,29.71,29.35,29.5419,11413,0
+XBOC.US,D,20250312,000000,29.61,29.7591,29.4261,29.69,12901,0
+XBOC.US,D,20250313,000000,29.517,29.66,29.325,29.3628,3919,0
+XBOC.US,D,20250314,000000,29.6,29.815,29.59,29.815,11482,0
+XBOC.US,D,20250317,000000,29.89,30.02,29.84,29.9602,5196,0
+XBOC.US,D,20250318,000000,29.72,29.7951,29.67,29.7418,9689,0
+XBOC.US,D,20250319,000000,29.86,30.1052,29.76,29.9619,7908,0
+XBOC.US,D,20250320,000000,30.062,30.062,29.89,29.9338,5846,0
+XBOC.US,D,20250321,000000,29.77,29.9409,29.74,29.9409,8510,0
+XBOC.US,D,20250324,000000,30.2016,30.2999,30.17,30.2999,6171,0
+XBOC.US,D,20250325,000000,30.28,30.3571,30.25,30.3137,10444,0
+XBOC.US,D,20250326,000000,30.31,30.31,30.0301,30.1243,4497,0
+XBOC.US,D,20250327,000000,30.3383,30.3383,30.06,30.0876,4660,0
+XBOC.US,D,20250328,000000,29.85,29.85,29.64,29.64,16320,0
+XBOC.US,D,20250331,000000,29.6,29.78,29.53,29.7782,3392,0
+XBOC.US,D,20250401,000000,29.7,29.85,29.59,29.8415,49292,0
+XBOC.US,D,20250402,000000,29.84,30.02,29.54,29.9941,14191,0
+XBOC.US,D,20250403,000000,29.19,29.19,28.88,28.88,46287,0
+XBOC.US,D,20250404,000000,28.3199,28.3199,27.5852,27.5852,36511,0
+XBOC.US,D,20250407,000000,26.7,27.67,26.7,27.5243,30467,0
+XBOC.US,D,20250408,000000,28.13,28.43,26.88,27.12,31591,0
+XBOC.US,D,20250409,000000,27.09,29.23,27.09,29.1048,15539,0
+XBOC.US,D,20250410,000000,28.57,28.57,27.79,28.3089,9757,0
+XBOC.US,D,20250411,000000,28.21,28.73,28.13,28.7145,11362,0
+XBOC.US,D,20250414,000000,28.92,29.0834,28.77,28.92,13120,0
+XBOC.US,D,20250415,000000,29.04,29.08,28.87,28.87,9303,0
+XBOC.US,D,20250416,000000,28.58,28.7,28.19,28.37,8319,0
+XBOC.US,D,20250417,000000,28.48,28.61,28.3609,28.4101,9369,0
+XBOC.US,D,20250421,000000,28.175,28.175,27.7301,27.9743,1091459,0
+XBOC.US,D,20250422,000000,28.16,29.02,28.16,28.4979,17220,0
+XBOC.US,D,20250423,000000,29.1,29.1899,28.74,28.82,21535,0
+XBOC.US,D,20250424,000000,28.95,29.321,28.95,29.321,3924,0
+XBOC.US,D,20250425,000000,29.17,29.45,29.17,29.45,4424623,0
+XBOC.US,D,20250428,000000,29.48,29.53,29.29,29.47,9491,0
+XBOC.US,D,20250429,000000,29.39,29.6436,29.39,29.5651,3589,0
+XBOC.US,D,20250430,000000,29.1281,29.6165,29.1,29.6165,41548,0
+XBOC.US,D,20250501,000000,29.7779,29.91,29.72,29.7564,74591,0
+XBOC.US,D,20250502,000000,29.8472,30.0599,29.8472,30.0103,18913,0
+XBOC.US,D,20250505,000000,29.87,30.0369,29.87,29.898,32109,0
+XBOC.US,D,20250506,000000,29.77,29.89,29.7086,29.7639,43591,0
+XBOC.US,D,20250507,000000,29.878,29.92,29.6701,29.78,294405,0
+XBOC.US,D,20250508,000000,29.99,30.16,29.92,29.9621,23526,0
+XBOC.US,D,20250509,000000,30.05,30.0899,29.94,29.9623,5074,0
+XBOC.US,D,20250512,000000,30.5,30.64,30.43,30.5947,32732,0
+XBOC.US,D,20250513,000000,30.69,30.83,30.69,30.7544,4415406,0
+XBOC.US,D,20250514,000000,30.79,30.85,30.7,30.7699,47230,0
+XBOC.US,D,20250515,000000,30.7599,30.89,30.3601,30.848,10088,0
+XBOC.US,D,20250516,000000,30.875,30.99,30.84,30.968,5420,0
+XBOC.US,D,20250519,000000,30.825,31.0499,30.825,31.02,3987,0
+XBOC.US,D,20250520,000000,30.96,30.99,30.705,30.9134,11406,0
+XBOC.US,D,20250521,000000,30.842,30.95,30.6298,30.6443,11195,0
+XBOC.US,D,20250522,000000,30.66,30.77,30.61,30.69,15707,0
+XBOC.US,D,20250523,000000,30.47,30.6299,30.465,30.4999,5967,0
+XBOC.US,D,20250527,000000,30.83,30.94,30.8114,30.9262,10223,0
+XBOC.US,D,20250528,000000,30.91,30.93,30.8135,30.8135,8668,0
+XBOC.US,D,20250529,000000,30.8685,30.91,30.865,30.8872,8474,0
+XBOC.US,D,20250530,000000,30.8528,30.9227,30.75,30.9227,11384,0
+XBOC.US,D,20250602,000000,30.86,30.9854,30.82,30.9854,2262,0
+XBOC.US,D,20250603,000000,31.04,31.15,30.97,31.107,3431,0
+XBOC.US,D,20250604,000000,31.1485,31.18,31.1008,31.1204,6867,0
+XBOC.US,D,20250605,000000,31.06,31.16,31.0194,31.0194,10586,0
+XBOC.US,D,20250606,000000,31.28,31.299,31.1511,31.23,8826,0
+XBOC.US,D,20250609,000000,31.24,31.31,31.18,31.18,2190,0
+XBOC.US,D,20250610,000000,31.3,31.38,31.21,31.3181,9594,0
+XBOC.US,D,20250611,000000,31.37,31.39,31.2554,31.31,7749,0
+XBOC.US,D,20250612,000000,31.32,31.34,31.2703,31.3237,4119,0
+XBOC.US,D,20250613,000000,31.225,31.265,31.0601,31.11,4371,0
+XBOC.US,D,20250616,000000,31.38,31.41,31.3001,31.3305,5385,0
+XBOC.US,D,20250617,000000,31.18,31.34,31.16,31.1898,9439,0
+XBOC.US,D,20250618,000000,31.27,31.33,31.2,31.21,18164,0
+XBOC.US,D,20250620,000000,31.31,31.31,31.111,31.1789,2482,0
+XBOC.US,D,20250623,000000,31.32,31.41,31.19,31.365,4762,0
+XBOC.US,D,20250624,000000,31.52,31.5581,31.5008,31.5581,1928,0
+XBOC.US,D,20250625,000000,31.63,31.63,31.5,31.6,16375,0
+XBOC.US,D,20250626,000000,31.66,31.71,31.6,31.6462,6513,0
+XBOC.US,D,20250627,000000,31.6642,31.798,31.6,31.745,18050,0
+XBOC.US,D,20250630,000000,31.8,32.3,31.7,31.85,73270,0
+XBOC.US,D,20250701,000000,31.7,31.845,31.6831,31.7807,12365,0
+XBOC.US,D,20250702,000000,31.83,31.9,31.78,31.87,18537,0
+XBOC.US,D,20250703,000000,31.8874,31.96,31.86,31.8975,2809,0
+XBOC.US,D,20250707,000000,31.84,31.9,31.7601,31.82,159290,0
+XBOC.US,D,20250708,000000,31.9,31.9,31.82,31.85,5397,0
+XBOC.US,D,20250709,000000,31.86,31.9471,31.85,31.9305,8002,0
+XBOC.US,D,20250711,000000,31.925,31.98,31.9,31.9458,4402,0
+XBOC.US,D,20250714,000000,31.8601,32.02,31.8601,31.955,7782,0
+XBOC.US,D,20250715,000000,32.01,32.01,31.89,31.89,3557,0
+XBOC.US,D,20250716,000000,31.96,31.9935,31.855,31.9448,37528,0
+XBOC.US,D,20250717,000000,31.975,32.0299,31.951,31.9928,5085,0
+XBOC.US,D,20250718,000000,32.045,32.0699,31.98,32.04,48345,0
+XBOC.US,D,20250721,000000,32.01,32.13,32.01,32.065,7507,0
+XBOC.US,D,20250722,000000,32.0624,32.11,31.99,32.11,32790,0
+XBOC.US,D,20250723,000000,32.115,32.18,32.1,32.14,3693,0
+XBOC.US,D,20250724,000000,32.23,32.24,32.14,32.1849,2651,0
+XBOC.US,D,20250725,000000,32.21,32.2699,32.21,32.215,1233,0
+XBOC.US,D,20250728,000000,32.21,32.3,32.21,32.245,3995,0
+XBOC.US,D,20250729,000000,32.1956,32.25,32.17,32.2183,3391,0
+XBOC.US,D,20250731,000000,32.24,32.33,32.1614,32.178,11484,0
+XBOC.US,D,20250801,000000,31.95,32.029,31.911,32.0018,2973,0
+XBOC.US,D,20250804,000000,32.19,32.2021,32.1728,32.2021,3679,0
+XBOC.US,D,20250805,000000,32.1678,32.22,32.11,32.155,16625,0
+XBOC.US,D,20250806,000000,32.146,32.2355,32.1242,32.2355,10116,0
+XBOC.US,D,20250807,000000,32.22,32.292,32.22,32.2393,4248,0
+XBOC.US,D,20250808,000000,32.305,32.3185,32.305,32.3055,1299,0
+XBOC.US,D,20250811,000000,32.35,32.36,32.3007,32.3007,1492,0
+XBOC.US,D,20250812,000000,32.32,32.45,32.32,32.4245,7564,0
+XBOC.US,D,20250813,000000,32.4653,32.4653,32.37,32.41,35678,0
+XBOC.US,D,20250814,000000,32.3976,32.4899,32.3844,32.435,9849,0
+XBOC.US,D,20250815,000000,32.45,32.4999,32.3813,32.435,1514,0
+XBOC.US,D,20250818,000000,32.445,32.5,32.38,32.49,3279,0
+XBOC.US,D,20250819,000000,32.4223,32.465,32.38,32.4056,14681,0
+XBOC.US,D,20250820,000000,32.41,32.42,32.32,32.3999,15827,0
+XBOC.US,D,20250821,000000,32.4119,32.42,32.34,32.395,3856,0
+XBOC.US,D,20250822,000000,32.56,32.56,32.5087,32.51,1167,0
+XBOC.US,D,20250825,000000,32.55,32.59,32.5,32.5161,13010,0
+XBOC.US,D,20250826,000000,32.5106,32.6,32.47,32.545,13378,0
+XBOC.US,D,20250827,000000,32.51,32.59,32.49,32.5453,213856,0
+XBOC.US,D,20250828,000000,32.54,32.66,32.5201,32.5949,7963,0
+XBOC.US,D,20250829,000000,32.54,32.6188,32.52,32.565,3858,0
+XBOC.US,D,20250902,000000,32.43,32.53,32.4114,32.5199,4489,0
+XBOC.US,D,20250903,000000,32.5659,32.6084,32.49,32.57,11648,0
+XBOC.US,D,20250904,000000,32.57,32.6248,32.55,32.6248,11639,0
+XBOC.US,D,20250905,000000,32.6,32.6799,32.5624,32.6347,5019,0
+XBOC.US,D,20250908,000000,32.6498,32.72,32.5965,32.6296,8521,0
+XBOC.US,D,20250909,000000,32.63,32.67,32.59,32.655,43166,0
+XBOC.US,D,20250910,000000,32.62,32.6601,32.62,32.6601,5306,0
+XBOC.US,D,20250911,000000,32.6456,32.75,32.64,32.65,11144,0
+XBOC.US,D,20250912,000000,32.725,32.79,32.66,32.725,13052,0
+XBOC.US,D,20250915,000000,32.69,32.7816,32.67,32.7352,9300,0
+XBOC.US,D,20250916,000000,32.7294,32.7964,32.68,32.745,22477,0
+XBOC.US,D,20250917,000000,32.69,32.8187,32.6801,32.7547,4224,0
+XBOC.US,D,20250918,000000,32.7,32.84,32.7,32.7301,5338,0
+XBOC.US,D,20250919,000000,32.73,32.8311,32.72,32.7549,2780,0
+XBOC.US,D,20250922,000000,32.721,32.8145,32.7201,32.7905,4655,0
+XBOC.US,D,20250923,000000,32.8,32.8499,32.76,32.795,18238,0
+XBOC.US,D,20250924,000000,32.77,32.78,32.76,32.765,5181,0
+XBOC.US,D,20250925,000000,32.77,32.815,32.75,32.7847,1932,0
+XBOC.US,D,20250926,000000,32.76,32.8499,32.7401,32.8,3320,0
+XBOC.US,D,20250929,000000,32.74,32.8196,32.74,32.7802,38779,0
+XBOC.US,D,20250930,000000,32.77,32.84,32.73,32.8006,578625,0
+XBOC.US,D,20251001,000000,32.7564,32.91,32.74,32.8787,15713,0
+XBOC.US,D,20251002,000000,32.96,32.96,32.812,32.8901,40286,0
+XBOC.US,D,20251003,000000,32.95,32.99,32.81,32.8684,6133,0
+XBOC.US,D,20251006,000000,32.9,32.97,32.881,32.9291,8688,0
+XBOC.US,D,20251007,000000,32.8601,32.925,32.7909,32.8455,40162,0
+XBOC.US,D,20251008,000000,32.89,32.9681,32.8622,32.92,119611,0
+XBOC.US,D,20251009,000000,33.03,33.03,32.8415,32.8993,50671,0
+XBOC.US,D,20251010,000000,32.9455,33.03,32.39,32.45,8611,0
+XBOC.US,D,20251013,000000,32.68,32.75,32.61,32.6945,13037,0
+XBOC.US,D,20251014,000000,32.61,32.75,32.61,32.6426,3116,0
+XBOC.US,D,20251015,000000,32.8313,32.8313,32.6411,32.6855,2696,0
+XBOC.US,D,20251016,000000,32.7837,32.7837,32.515,32.5755,6180,0
+XBOC.US,D,20251017,000000,32.59,32.77,32.5201,32.7295,8792,0
+XBOC.US,D,20251020,000000,32.905,32.955,32.8917,32.9101,13998,0
+XBOC.US,D,20251021,000000,32.96,33.0299,32.9,32.9855,32420,0
+XBOC.US,D,20251022,000000,32.955,32.955,32.7811,32.8497,4996,0
+XBOC.US,D,20251023,000000,32.8889,33.02,32.8889,32.9699,10521,0
+XBOC.US,D,20251024,000000,33.1,33.16,33.1,33.1452,9835,0
+XBOC.US,D,20251027,000000,33.28,33.28,33.2161,33.2552,7689,0
+XBOC.US,D,20251028,000000,33.3,33.32,33.22,33.25,8054,0
+XBOC.US,D,20251029,000000,33.26,33.31,33.195,33.25,16683,0
+XBOC.US,D,20251030,000000,33.2,33.21,33.0701,33.0701,30369,0
+XBOC.US,D,20251031,000000,33.14,33.18,33.0516,33.1034,7898,0
+XBOC.US,D,20251103,000000,33.15,33.18,33.02,33.1096,14077,0
+XBOC.US,D,20251104,000000,32.986,33.07,32.9238,32.9357,5901,0
+XBOC.US,D,20251105,000000,33.04,33.13,32.9301,33.0298,4822,0
+XBOC.US,D,20251106,000000,32.96,33.09,32.83,32.885,10133,0
+XBOC.US,D,20251107,000000,32.78,32.87,32.6215,32.87,23171,0
+XBOC.US,D,20251110,000000,33.1,33.18,32.99,33.15,8123,0
+XBOC.US,D,20251111,000000,33.15,33.19,33.06,33.158,20310,0
+XBOC.US,D,20251112,000000,33.23,33.25,33.1115,33.1667,6515,0
+XBOC.US,D,20251113,000000,33.1,33.1,32.85,32.871,9613,0
+XBOC.US,D,20251114,000000,32.82,32.95,32.8,32.8901,7351,0
+XBOC.US,D,20251117,000000,32.85,32.93,32.6541,32.74,7070,0
+XBOC.US,D,20251118,000000,32.57,32.6696,32.44,32.623,1653,0
+XBOC.US,D,20251119,000000,32.67,32.7038,32.575,32.6752,5132,0
+XBOC.US,D,20251120,000000,33.04,33.04,32.3848,32.3848,9600,0
+XBOC.US,D,20251121,000000,32.4,32.64,32.325,32.5339,4970,0
+XBOC.US,D,20251124,000000,32.7462,32.9,32.7462,32.8781,6548,0
+XBOC.US,D,20251125,000000,32.85,33.0999,32.79,33.0775,5389,0
+XBOC.US,D,20251126,000000,33.09,33.22,33.08,33.22,9614,0
+XBOC.US,D,20251128,000000,33.23,33.2699,33.23,33.2366,3634,0
+XBOC.US,D,20251201,000000,33.17,33.3,33.17,33.23,8579,0
+XBOC.US,D,20251202,000000,33.32,33.32,33.21,33.2623,7289,0
+XBOC.US,D,20251203,000000,33.23,33.35,33.2001,33.3,3502,0
+XBOC.US,D,20251204,000000,33.31,33.34,33.26,33.3102,3826,0
+XBOC.US,D,20251205,000000,33.3962,33.44,33.31,33.4,5321,0
+XBOC.US,D,20251208,000000,33.38,33.38,33.2857,33.2857,4030,0
+XBOC.US,D,20251209,000000,33.36,33.39,33.27,33.2976,2888,0
+XBOC.US,D,20251210,000000,33.33,33.4749,33.3,33.4296,1562,0
+XBOC.US,D,20251211,000000,33.4,33.52,33.39,33.4911,3808,0
+XBOC.US,D,20251212,000000,33.41,33.43,33.32,33.3651,6410,0
+XBOC.US,D,20251215,000000,33.39,33.4099,33.29,33.3301,3877,0
+XBOC.US,D,20251216,000000,33.31,33.3382,33.2,33.3326,6334,0
+XBOC.US,D,20251217,000000,33.32,33.32,33.1351,33.1351,2325,0
+XBOC.US,D,20251218,000000,33.29,33.34,33.25,33.2787,2874,0
+XBOC.US,D,20251219,000000,33.41,33.48,33.24,33.48,6467,0
+XBOC.US,D,20251222,000000,33.57,33.57,33.5402,33.5402,418,0
+XBOC.US,D,20251223,000000,33.63,33.67,33.5905,33.623,2751,0
+XBOC.US,D,20251224,000000,33.66,33.6805,33.57,33.6552,2544,0
+XBOC.US,D,20251226,000000,33.69,33.69,33.6211,33.675,8892,0
+XBOC.US,D,20251229,000000,33.668,33.668,33.6068,33.62,1478,0
+XBOC.US,D,20251230,000000,33.6,33.65,33.5708,33.6393,3671,0
+XBOC.US,D,20251231,000000,33.54,33.63,33.54,33.5547,4028,0
+XBOC.US,D,20260102,000000,33.5612,33.61,33.47,33.551,178249,0
+XBOC.US,D,20260105,000000,33.56,33.69,33.56,33.6492,322414,0
+XBOC.US,D,20260106,000000,33.64,33.7454,33.64,33.7454,13346,0
+XBOC.US,D,20260107,000000,33.7,33.8,33.69,33.6902,39212,0
+XBOC.US,D,20260108,000000,33.65,33.76,33.6,33.7004,4116,0
+XBOC.US,D,20260109,000000,33.768,33.86,33.75,33.8105,2424,0
+XBOC.US,D,20260112,000000,33.82,33.8447,33.82,33.8447,1078,0
+XBOC.US,D,20260113,000000,33.84,33.84,33.745,33.7877,7852,0
+XBOC.US,D,20260114,000000,33.71,33.728,33.57,33.728,34308,0
+XBOC.US,D,20260115,000000,33.8363,33.8363,33.7707,33.7707,659,0
+XBOC.US,D,20260116,000000,33.81,33.86,33.7998,33.7998,489,0
+XBOC.US,D,20260120,000000,33.48,33.58,33.3711,33.4225,4313,0
+XBOC.US,D,20260121,000000,33.55,33.6516,33.515,33.6516,3658,0
+XBOC.US,D,20260122,000000,33.72,33.7461,33.69,33.7461,4810,0
+XBOC.US,D,20260123,000000,33.76,33.7611,33.715,33.7611,2761,0
+XBOC.US,D,20260126,000000,33.82,33.8999,33.77,33.835,4616,0
+XBOC.US,D,20260127,000000,33.85,33.8902,33.8201,33.8902,566,0
+XBOC.US,D,20260128,000000,33.88,33.8825,33.8,33.8825,3239,0
+XBOC.US,D,20260129,000000,33.805,33.848,33.64,33.848,813,0
+XBOC.US,D,20260130,000000,33.85,33.85,33.6848,33.77,2891,0
+XBOC.US,D,20260202,000000,33.8151,33.8877,33.79,33.8877,2994,0
+XBOC.US,D,20260203,000000,33.94,33.945,33.61,33.7,24914,0
+XBOC.US,D,20260204,000000,33.7,33.7636,33.57,33.6757,1108,0
+XBOC.US,D,20260205,000000,33.47,33.5143,33.4329,33.4329,1357,0
+XBOC.US,D,20260206,000000,33.695,33.8,33.67,33.76,1377,0
+XBOC.US,D,20260209,000000,33.79,33.902,33.73,33.902,2448,0
+XBOC.US,D,20260210,000000,33.89,33.915,33.82,33.8552,6519,0
+XBOC.US,D,20260211,000000,33.81,33.855,33.81,33.845,2849,0
+XBOC.US,D,20260212,000000,33.79,33.83,33.5815,33.5815,2605,0
+XBOC.US,D,20260213,000000,33.54,33.71,33.54,33.5782,10522,0
+XBOC.US,D,20260217,000000,33.47,33.6843,33.47,33.6352,2100,0
+XBOC.US,D,20260218,000000,33.81,33.84,33.66,33.72,6744,0
diff --git a/daily/us/nyse etfs/2/xcem.us.txt b/daily/us/nyse etfs/2/xcem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5931f97ade444b063865a50f3abfc236fa43d62d
--- /dev/null
+++ b/daily/us/nyse etfs/2/xcem.us.txt	
@@ -0,0 +1,2441 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCEM.US,D,20150917,000000,17.02,17.02,16.947,16.947,5566,0
+XCEM.US,D,20150918,000000,16.947,16.947,16.947,16.947,123,0
+XCEM.US,D,20150921,000000,16.453,16.453,16.453,16.453,743,0
+XCEM.US,D,20150925,000000,16.453,16.453,16.453,16.453,123,0
+XCEM.US,D,20150928,000000,15.395,15.395,15.395,15.395,731,0
+XCEM.US,D,20150930,000000,15.937,15.937,15.937,15.937,371,0
+XCEM.US,D,20151005,000000,16.68,16.68,16.68,16.68,373,0
+XCEM.US,D,20151007,000000,17.375,17.375,17.263,17.303,1360,0
+XCEM.US,D,20151009,000000,16.187,17.805,16.187,17.724,1360,0
+XCEM.US,D,20151012,000000,17.724,17.724,17.724,17.724,107,0
+XCEM.US,D,20151014,000000,17.724,17.724,17.724,17.724,123,0
+XCEM.US,D,20151015,000000,17.707,17.707,17.707,17.707,743,0
+XCEM.US,D,20151020,000000,17.456,17.456,17.456,17.456,155,0
+XCEM.US,D,20151027,000000,17.295,17.295,17.02,17.02,5813,0
+XCEM.US,D,20151028,000000,17.414,17.414,17.4,17.4,619,0
+XCEM.US,D,20151103,000000,17.593,17.593,17.593,17.593,248,0
+XCEM.US,D,20151112,000000,16.817,16.817,16.77,16.77,248,0
+XCEM.US,D,20151116,000000,16.632,16.632,16.543,16.543,3710,0
+XCEM.US,D,20151117,000000,16.688,16.688,16.688,16.688,371,0
+XCEM.US,D,20151118,000000,16.744,16.744,16.744,16.744,371,0
+XCEM.US,D,20151119,000000,16.923,16.923,16.923,16.923,371,0
+XCEM.US,D,20151120,000000,17.118,17.118,17.118,17.118,123,0
+XCEM.US,D,20151123,000000,17.099,17.099,17.099,17.099,371,0
+XCEM.US,D,20151124,000000,17.052,17.198,17.003,17.181,3092,0
+XCEM.US,D,20151127,000000,17.125,17.125,17.118,17.118,248,0
+XCEM.US,D,20151202,000000,16.519,16.519,16.519,16.519,1114,0
+XCEM.US,D,20151203,000000,16.519,16.519,16.519,16.519,122,0
+XCEM.US,D,20151208,000000,16.519,16.519,16.519,16.519,1,0
+XCEM.US,D,20151209,000000,16.519,16.519,16.519,16.519,123,0
+XCEM.US,D,20151221,000000,15.75,15.807,15.75,15.807,4452,0
+XCEM.US,D,20151222,000000,15.937,15.937,15.937,15.937,371,0
+XCEM.US,D,20151224,000000,16.243,16.243,16.243,16.243,186,0
+XCEM.US,D,20151228,000000,16.172,16.172,16.172,16.172,248,0
+XCEM.US,D,20160104,000000,16.597,16.597,15.355,15.355,3428,0
+XCEM.US,D,20160112,000000,14.581,14.581,14.581,14.581,241,0
+XCEM.US,D,20160114,000000,14.605,14.605,14.605,14.605,178,0
+XCEM.US,D,20160119,000000,14.605,14.605,14.605,14.605,120,0
+XCEM.US,D,20160120,000000,14.017,14.024,13.875,13.884,2293,0
+XCEM.US,D,20160121,000000,14.149,14.149,14.149,14.149,120,0
+XCEM.US,D,20160126,000000,14.531,14.531,14.531,14.531,362,0
+XCEM.US,D,20160129,000000,15.09,15.09,15.09,15.09,241,0
+XCEM.US,D,20160201,000000,15.007,15.007,15.007,15.007,1322,0
+XCEM.US,D,20160202,000000,15.044,15.044,14.787,14.837,4387,0
+XCEM.US,D,20160203,000000,15.037,15.037,15.037,15.037,490,0
+XCEM.US,D,20160208,000000,14.693,14.693,14.693,14.693,301,0
+XCEM.US,D,20160212,000000,14.597,14.597,14.597,14.597,435,0
+XCEM.US,D,20160217,000000,15.286,15.286,15.286,15.286,362,0
+XCEM.US,D,20160218,000000,15.26,15.26,15.26,15.26,567,0
+XCEM.US,D,20160223,000000,15.303,15.303,15.303,15.303,241,0
+XCEM.US,D,20160229,000000,15.559,15.559,15.311,15.469,5165,0
+XCEM.US,D,20160302,000000,15.767,15.933,15.767,15.933,1054,0
+XCEM.US,D,20160303,000000,16.107,16.306,16.107,16.306,602,0
+XCEM.US,D,20160304,000000,16.589,16.589,16.589,16.589,362,0
+XCEM.US,D,20160307,000000,16.597,16.705,16.589,16.705,934,0
+XCEM.US,D,20160311,000000,16.855,16.855,16.855,16.855,195,0
+XCEM.US,D,20160321,000000,17.676,17.676,17.412,17.412,734,0
+XCEM.US,D,20160322,000000,17.453,17.485,17.453,17.485,1493,0
+XCEM.US,D,20160323,000000,17.179,17.179,17.179,17.179,230,0
+XCEM.US,D,20160324,000000,16.904,16.904,16.904,16.904,120,0
+XCEM.US,D,20160329,000000,17.252,17.252,17.078,17.078,437,0
+XCEM.US,D,20160331,000000,17.718,17.718,17.584,17.584,636,0
+XCEM.US,D,20160405,000000,16.975,16.975,16.975,16.975,120,0
+XCEM.US,D,20160406,000000,16.936,17.319,16.936,17.319,7004,0
+XCEM.US,D,20160407,000000,16.82,16.862,16.82,16.862,788,0
+XCEM.US,D,20160412,000000,17.502,17.526,17.494,17.526,30487,0
+XCEM.US,D,20160413,000000,17.999,17.999,17.426,17.991,31298,0
+XCEM.US,D,20160419,000000,18.266,18.298,18.266,18.272,369572,0
+XCEM.US,D,20160421,000000,18.596,18.596,18.065,18.065,1266,0
+XCEM.US,D,20160422,000000,17.925,17.949,17.925,17.932,1567,0
+XCEM.US,D,20160425,000000,17.857,17.857,17.857,17.857,724,0
+XCEM.US,D,20160426,000000,17.991,17.991,17.991,17.991,269,0
+XCEM.US,D,20160429,000000,18.073,18.073,18.073,18.073,123,0
+XCEM.US,D,20160503,000000,17.816,17.816,17.574,17.618,4754,0
+XCEM.US,D,20160504,000000,17.326,17.326,17.241,17.241,976,0
+XCEM.US,D,20160509,000000,17.011,17.011,17.011,17.011,762,0
+XCEM.US,D,20160510,000000,17.269,17.368,17.269,17.368,2155,0
+XCEM.US,D,20160511,000000,17.277,17.294,17.269,17.294,2169,0
+XCEM.US,D,20160512,000000,17.179,17.227,17.179,17.227,723,0
+XCEM.US,D,20160513,000000,17.011,17.011,17.011,17.011,593,0
+XCEM.US,D,20160516,000000,17.319,17.319,17.069,17.075,1205,0
+XCEM.US,D,20160519,000000,16.597,16.622,16.597,16.622,724,0
+XCEM.US,D,20160520,000000,16.729,16.754,16.729,16.739,593,0
+XCEM.US,D,20160523,000000,16.696,16.696,16.613,16.696,7351,0
+XCEM.US,D,20160524,000000,16.797,16.829,16.754,16.805,8795,0
+XCEM.US,D,20160527,000000,17.128,17.129,17.128,17.128,1667,0
+XCEM.US,D,20160531,000000,17.003,17.011,16.936,16.945,2362,0
+XCEM.US,D,20160601,000000,17.12,17.269,17.088,17.236,3362,0
+XCEM.US,D,20160602,000000,17.21,17.36,17.21,17.344,4217,0
+XCEM.US,D,20160606,000000,17.816,17.932,17.796,17.897,17382,0
+XCEM.US,D,20160607,000000,18.173,18.173,17.957,18.082,524,0
+XCEM.US,D,20160608,000000,18.198,18.283,18.183,18.283,4693,0
+XCEM.US,D,20160610,000000,17.634,17.634,17.634,17.634,1446,0
+XCEM.US,D,20160613,000000,17.374,17.374,17.367,17.367,796,0
+XCEM.US,D,20160615,000000,17.453,17.584,17.426,17.426,5700,0
+XCEM.US,D,20160616,000000,17.141,17.141,17.141,17.141,412,0
+XCEM.US,D,20160617,000000,17.453,17.488,17.426,17.436,1569,0
+XCEM.US,D,20160620,000000,17.957,17.975,17.941,17.941,602,0
+XCEM.US,D,20160621,000000,17.841,17.999,17.841,17.999,2650,0
+XCEM.US,D,20160622,000000,18.007,18.007,17.932,17.932,2198,0
+XCEM.US,D,20160623,000000,18.381,18.422,18.365,18.373,1356,0
+XCEM.US,D,20160624,000000,17.718,17.718,17.381,17.381,2271,0
+XCEM.US,D,20160628,000000,17.559,17.559,17.485,17.526,2799,0
+XCEM.US,D,20160629,000000,17.925,17.941,17.925,17.941,241,0
+XCEM.US,D,20160630,000000,18.224,18.224,18.207,18.215,730,0
+XCEM.US,D,20160701,000000,18.431,18.431,18.398,18.398,675,0
+XCEM.US,D,20160705,000000,17.957,17.957,17.957,17.957,244,0
+XCEM.US,D,20160706,000000,17.634,17.634,17.634,17.634,221,0
+XCEM.US,D,20160711,000000,18.474,18.474,18.474,18.474,208,0
+XCEM.US,D,20160712,000000,18.819,18.819,18.819,18.819,621,0
+XCEM.US,D,20160714,000000,18.91,18.954,18.91,18.954,2846,0
+XCEM.US,D,20160715,000000,18.945,18.945,18.945,18.945,543,0
+XCEM.US,D,20160720,000000,18.962,19.07,18.962,19.003,684,0
+XCEM.US,D,20160722,000000,19.012,19.061,18.978,19.061,1732,0
+XCEM.US,D,20160725,000000,18.962,18.987,18.925,18.987,1394,0
+XCEM.US,D,20160726,000000,19.053,19.095,18.929,19.07,6863,0
+XCEM.US,D,20160729,000000,19.037,19.042,19.037,19.042,542,0
+XCEM.US,D,20160801,000000,19.286,19.302,19.112,19.178,1910,0
+XCEM.US,D,20160803,000000,18.93,18.93,18.93,18.93,336,0
+XCEM.US,D,20160804,000000,19.264,19.264,19.264,19.264,602,0
+XCEM.US,D,20160808,000000,19.56,19.56,19.484,19.56,1928,0
+XCEM.US,D,20160809,000000,19.667,19.667,19.667,19.667,438,0
+XCEM.US,D,20160812,000000,19.867,19.867,19.867,19.867,169,0
+XCEM.US,D,20160815,000000,20.148,20.148,19.899,19.907,4741,0
+XCEM.US,D,20160816,000000,19.915,19.915,19.915,19.915,241,0
+XCEM.US,D,20160817,000000,19.916,19.916,19.606,19.606,2451,0
+XCEM.US,D,20160819,000000,19.809,19.809,19.809,19.809,483,0
+XCEM.US,D,20160822,000000,19.609,19.643,19.583,19.583,19281,0
+XCEM.US,D,20160823,000000,19.832,19.832,19.477,19.484,42122,0
+XCEM.US,D,20160824,000000,19.509,19.563,19.468,19.468,2676,0
+XCEM.US,D,20160826,000000,19.46,19.463,19.228,19.309,28965,0
+XCEM.US,D,20160829,000000,19.381,19.605,19.381,19.517,2035,0
+XCEM.US,D,20160830,000000,19.775,19.775,19.37,19.468,14208,0
+XCEM.US,D,20160901,000000,19.503,19.503,19.503,19.503,121,0
+XCEM.US,D,20160902,000000,19.503,19.503,19.503,19.503,1049,0
+XCEM.US,D,20160906,000000,20.165,20.24,19.974,20.24,1561,0
+XCEM.US,D,20160907,000000,20.298,20.298,20.165,20.217,2818,0
+XCEM.US,D,20160908,000000,20.198,20.198,19.987,19.987,1205,0
+XCEM.US,D,20160909,000000,19.477,19.517,19.265,19.319,8379,0
+XCEM.US,D,20160912,000000,19.385,19.609,19.362,19.402,9908,0
+XCEM.US,D,20160913,000000,18.913,19.003,18.909,18.978,1470,0
+XCEM.US,D,20160915,000000,19.256,19.256,19.256,19.256,252,0
+XCEM.US,D,20160919,000000,19.246,19.246,19.246,19.246,585,0
+XCEM.US,D,20160921,000000,19.512,19.512,19.512,19.512,262,0
+XCEM.US,D,20160922,000000,19.907,19.934,19.903,19.934,2057,0
+XCEM.US,D,20160923,000000,19.734,19.76,19.692,19.734,2771,0
+XCEM.US,D,20160926,000000,19.559,19.559,19.559,19.559,510,0
+XCEM.US,D,20160928,000000,19.809,19.809,19.809,19.809,178,0
+XCEM.US,D,20160930,000000,19.634,19.667,19.544,19.544,633,0
+XCEM.US,D,20161003,000000,19.674,19.741,19.674,19.741,1688,0
+XCEM.US,D,20161004,000000,19.832,19.849,19.609,19.609,1539,0
+XCEM.US,D,20161005,000000,19.916,19.916,19.736,19.736,2544,0
+XCEM.US,D,20161007,000000,19.854,19.854,19.854,19.854,134,0
+XCEM.US,D,20161010,000000,19.974,19.983,19.974,19.983,603,0
+XCEM.US,D,20161011,000000,19.347,19.435,19.347,19.402,1711,0
+XCEM.US,D,20161012,000000,19.673,19.673,19.656,19.656,639,0
+XCEM.US,D,20161013,000000,19.643,19.643,19.327,19.327,1326,0
+XCEM.US,D,20161017,000000,19.696,19.696,19.536,19.536,1205,0
+XCEM.US,D,20161018,000000,19.95,19.95,19.95,19.95,121,0
+XCEM.US,D,20161020,000000,20.199,20.199,20.199,20.199,265,0
+XCEM.US,D,20161024,000000,20.639,20.639,20.148,20.148,2476,0
+XCEM.US,D,20161025,000000,20.305,20.305,20.115,20.124,4683,0
+XCEM.US,D,20161026,000000,20.082,20.082,20.082,20.082,150,0
+XCEM.US,D,20161031,000000,19.676,20.072,19.676,20.072,3683,0
+XCEM.US,D,20161101,000000,19.789,19.789,19.789,19.789,691,0
+XCEM.US,D,20161103,000000,19.617,19.617,19.426,19.426,1936,0
+XCEM.US,D,20161104,000000,19.526,19.526,19.526,19.526,374,0
+XCEM.US,D,20161107,000000,19.907,19.992,19.787,19.934,15855,0
+XCEM.US,D,20161108,000000,19.883,20.207,19.867,20.066,13447,0
+XCEM.US,D,20161109,000000,19.468,19.468,19.468,19.468,608,0
+XCEM.US,D,20161111,000000,18.937,18.937,18.505,18.787,2603,0
+XCEM.US,D,20161114,000000,18.281,18.281,17.858,18.215,4796,0
+XCEM.US,D,20161115,000000,18.672,18.672,18.58,18.653,3204,0
+XCEM.US,D,20161116,000000,18.563,18.64,18.555,18.588,3224,0
+XCEM.US,D,20161117,000000,18.572,18.645,18.572,18.645,4944,0
+XCEM.US,D,20161118,000000,18.653,18.653,18.347,18.596,1328,0
+XCEM.US,D,20161121,000000,18.854,18.854,18.621,18.663,1155,0
+XCEM.US,D,20161122,000000,18.854,18.863,18.688,18.704,4849,0
+XCEM.US,D,20161123,000000,18.522,18.771,18.522,18.607,4710,0
+XCEM.US,D,20161128,000000,18.737,18.759,18.704,18.759,1755,0
+XCEM.US,D,20161129,000000,18.583,18.583,18.583,18.583,373,0
+XCEM.US,D,20161201,000000,18.995,18.995,18.687,18.687,507,0
+XCEM.US,D,20161202,000000,18.539,18.663,18.539,18.572,8315,0
+XCEM.US,D,20161205,000000,18.945,18.945,18.627,18.627,357,0
+XCEM.US,D,20161208,000000,18.704,19.385,18.704,19.251,11798,0
+XCEM.US,D,20161209,000000,19.251,19.272,19.251,19.272,357,0
+XCEM.US,D,20161212,000000,19.585,19.585,19.135,19.233,2083,0
+XCEM.US,D,20161213,000000,19.313,19.313,19.313,19.313,296,0
+XCEM.US,D,20161214,000000,19.477,19.477,19.061,19.061,789,0
+XCEM.US,D,20161216,000000,19.086,19.086,18.737,18.737,3036,0
+XCEM.US,D,20161219,000000,18.654,18.682,18.64,18.64,2963,0
+XCEM.US,D,20161220,000000,18.688,18.688,18.688,18.688,241,0
+XCEM.US,D,20161221,000000,18.693,18.693,18.693,18.693,566,0
+XCEM.US,D,20161222,000000,18.631,18.631,18.414,18.49,4629,0
+XCEM.US,D,20161227,000000,18.977,18.977,18.977,18.977,297,0
+XCEM.US,D,20161228,000000,19.121,19.121,18.74,18.74,346,0
+XCEM.US,D,20161230,000000,18.943,19.053,18.86,18.994,1201,0
+XCEM.US,D,20170103,000000,19.216,19.216,19.216,19.216,197,0
+XCEM.US,D,20170104,000000,19.293,19.343,19.24,19.24,6666,0
+XCEM.US,D,20170105,000000,19.121,19.449,19.121,19.421,4583,0
+XCEM.US,D,20170106,000000,19.39,19.428,19.39,19.428,676,0
+XCEM.US,D,20170109,000000,19.507,19.507,19.363,19.363,6388,0
+XCEM.US,D,20170110,000000,19.603,19.633,19.603,19.633,297,0
+XCEM.US,D,20170111,000000,19.415,19.741,19.415,19.741,3615,0
+XCEM.US,D,20170112,000000,20.011,20.011,19.642,19.813,2880,0
+XCEM.US,D,20170113,000000,19.834,19.834,19.675,19.708,1364,0
+XCEM.US,D,20170117,000000,20.003,20.003,19.842,19.936,6495,0
+XCEM.US,D,20170118,000000,19.812,19.812,19.636,19.636,1266,0
+XCEM.US,D,20170119,000000,19.75,19.792,19.75,19.792,1033,0
+XCEM.US,D,20170120,000000,19.73,19.73,19.73,19.73,503,0
+XCEM.US,D,20170123,000000,19.944,19.944,19.944,19.944,239,0
+XCEM.US,D,20170124,000000,20.297,20.313,20.227,20.306,2177,0
+XCEM.US,D,20170125,000000,20.415,20.474,20.415,20.456,1648,0
+XCEM.US,D,20170126,000000,20.474,20.474,20.239,20.258,2968,0
+XCEM.US,D,20170127,000000,20.326,20.326,20.224,20.224,856,0
+XCEM.US,D,20170130,000000,20.268,20.268,20.2,20.2,2440,0
+XCEM.US,D,20170201,000000,20.489,20.489,20.17,20.448,4395,0
+XCEM.US,D,20170202,000000,20.502,20.502,20.403,20.424,1604,0
+XCEM.US,D,20170203,000000,20.478,20.478,20.478,20.478,324,0
+XCEM.US,D,20170206,000000,20.485,20.485,20.485,20.485,238,0
+XCEM.US,D,20170207,000000,20.489,20.495,20.466,20.466,1576,0
+XCEM.US,D,20170208,000000,20.424,20.515,20.424,20.489,1264,0
+XCEM.US,D,20170209,000000,20.397,20.466,20.347,20.448,5203,0
+XCEM.US,D,20170210,000000,20.515,20.515,20.515,20.515,186,0
+XCEM.US,D,20170213,000000,20.986,20.986,20.692,20.692,781,0
+XCEM.US,D,20170215,000000,20.944,20.944,20.843,20.843,250,0
+XCEM.US,D,20170216,000000,20.887,20.89,20.844,20.844,9994,0
+XCEM.US,D,20170221,000000,21.171,21.171,21.092,21.094,580,0
+XCEM.US,D,20170222,000000,21.095,21.095,21.061,21.093,2496,0
+XCEM.US,D,20170223,000000,21.129,21.129,21.129,21.129,174,0
+XCEM.US,D,20170224,000000,21.061,21.061,21.012,21.012,2480,0
+XCEM.US,D,20170227,000000,20.834,20.834,20.834,20.834,361,0
+XCEM.US,D,20170228,000000,20.515,20.547,20.398,20.547,1538,0
+XCEM.US,D,20170301,000000,20.731,20.885,20.675,20.868,17133,0
+XCEM.US,D,20170302,000000,20.722,20.73,20.717,20.73,1016,0
+XCEM.US,D,20170303,000000,20.675,20.675,20.675,20.675,2196,0
+XCEM.US,D,20170306,000000,20.734,20.734,20.734,20.734,124,0
+XCEM.US,D,20170307,000000,20.7,20.717,20.61,20.61,1787,0
+XCEM.US,D,20170308,000000,20.599,20.641,20.54,20.54,5706,0
+XCEM.US,D,20170309,000000,20.279,20.279,20.17,20.271,364,0
+XCEM.US,D,20170310,000000,20.507,20.507,20.507,20.507,502,0
+XCEM.US,D,20170315,000000,20.736,20.736,20.736,20.736,1151,0
+XCEM.US,D,20170316,000000,21.143,21.143,21.143,21.143,527,0
+XCEM.US,D,20170317,000000,21.219,21.219,21.219,21.219,202,0
+XCEM.US,D,20170320,000000,21.219,21.219,21.219,21.219,0,0
+XCEM.US,D,20170322,000000,21.222,21.406,21.222,21.346,3227,0
+XCEM.US,D,20170323,000000,21.282,21.381,21.263,21.263,1514,0
+XCEM.US,D,20170328,000000,21.468,21.468,21.468,21.468,389,0
+XCEM.US,D,20170329,000000,21.482,21.482,21.482,21.482,4309,0
+XCEM.US,D,20170330,000000,21.447,21.473,21.272,21.447,3250,0
+XCEM.US,D,20170331,000000,21.389,21.424,21.294,21.424,2380,0
+XCEM.US,D,20170403,000000,21.523,21.523,21.272,21.338,1050,0
+XCEM.US,D,20170404,000000,21.281,21.455,21.281,21.417,1857,0
+XCEM.US,D,20170405,000000,21.508,21.508,21.473,21.473,358,0
+XCEM.US,D,20170406,000000,21.314,21.314,21.179,21.263,2430,0
+XCEM.US,D,20170407,000000,21.179,21.203,21.179,21.203,617,0
+XCEM.US,D,20170410,000000,21.179,21.179,21.179,21.179,177,0
+XCEM.US,D,20170411,000000,21.012,21.116,21.012,21.112,935,0
+XCEM.US,D,20170412,000000,21.162,21.238,21.083,21.175,8091,0
+XCEM.US,D,20170413,000000,21.389,21.389,21.087,21.087,615,0
+XCEM.US,D,20170417,000000,21.288,21.296,21.288,21.296,426,0
+XCEM.US,D,20170418,000000,21.281,21.281,21.106,21.212,767,0
+XCEM.US,D,20170419,000000,21.162,21.171,21.012,21.012,1185,0
+XCEM.US,D,20170420,000000,21.031,21.288,21.031,21.288,3131,0
+XCEM.US,D,20170421,000000,21.2,21.2,21.074,21.074,723,0
+XCEM.US,D,20170424,000000,21.36,21.637,21.203,21.637,4042,0
+XCEM.US,D,20170425,000000,21.677,21.809,21.401,21.616,2161,0
+XCEM.US,D,20170426,000000,21.465,21.773,21.288,21.773,353709,0
+XCEM.US,D,20170427,000000,21.295,21.295,21.295,21.295,650,0
+XCEM.US,D,20170428,000000,21.34,21.424,21.34,21.424,775,0
+XCEM.US,D,20170501,000000,21.424,21.482,21.41,21.482,1332,0
+XCEM.US,D,20170502,000000,21.632,21.985,21.582,21.977,14324,0
+XCEM.US,D,20170503,000000,21.592,21.885,21.592,21.793,1053,0
+XCEM.US,D,20170504,000000,21.759,21.759,21.556,21.556,530,0
+XCEM.US,D,20170508,000000,21.608,21.608,21.608,21.608,168,0
+XCEM.US,D,20170509,000000,21.847,22.102,21.847,22.054,3248,0
+XCEM.US,D,20170510,000000,22.057,22.197,22.026,22.147,7623,0
+XCEM.US,D,20170511,000000,22.331,22.331,22.071,22.28,8317,0
+XCEM.US,D,20170512,000000,22.194,22.398,22.194,22.398,4660,0
+XCEM.US,D,20170515,000000,22.676,22.676,22.374,22.582,2318,0
+XCEM.US,D,20170516,000000,22.616,22.633,22.523,22.523,19193,0
+XCEM.US,D,20170517,000000,22.347,22.449,22.272,22.347,5666,0
+XCEM.US,D,20170518,000000,21.902,21.919,21.675,21.708,2544,0
+XCEM.US,D,20170519,000000,22.129,22.171,22.077,22.171,1954,0
+XCEM.US,D,20170522,000000,21.987,22.062,21.94,22.062,3629,0
+XCEM.US,D,20170523,000000,22.213,22.213,22.053,22.053,780,0
+XCEM.US,D,20170524,000000,22.233,22.233,22.233,22.233,2267,0
+XCEM.US,D,20170525,000000,22.351,22.356,22.27,22.356,1528,0
+XCEM.US,D,20170526,000000,22.523,22.523,22.382,22.508,3462,0
+XCEM.US,D,20170530,000000,22.347,22.523,22.343,22.343,51567,0
+XCEM.US,D,20170531,000000,22.129,22.255,22.068,22.255,4617,0
+XCEM.US,D,20170601,000000,22.103,22.322,22.103,22.314,9854,0
+XCEM.US,D,20170602,000000,22.415,22.457,22.212,22.415,9931,0
+XCEM.US,D,20170605,000000,22.473,22.473,22.398,22.398,1397,0
+XCEM.US,D,20170606,000000,22.356,22.356,22.356,22.356,200,0
+XCEM.US,D,20170608,000000,22.364,22.364,22.003,22.197,3652,0
+XCEM.US,D,20170609,000000,22.423,22.423,22.011,22.035,2144,0
+XCEM.US,D,20170613,000000,22.255,22.255,22.255,22.255,120,0
+XCEM.US,D,20170615,000000,21.852,22.029,21.742,22.029,953,0
+XCEM.US,D,20170616,000000,22.011,22.011,21.902,21.902,2720,0
+XCEM.US,D,20170619,000000,21.92,22.171,21.92,22.171,520,0
+XCEM.US,D,20170620,000000,22.204,22.204,21.818,21.818,1006,0
+XCEM.US,D,20170621,000000,21.768,21.768,21.768,21.768,1135,0
+XCEM.US,D,20170622,000000,21.573,22.188,21.573,22.188,5271,0
+XCEM.US,D,20170623,000000,21.966,22.138,21.911,22.029,2035,0
+XCEM.US,D,20170626,000000,22.423,22.423,22.423,22.423,224,0
+XCEM.US,D,20170627,000000,22.297,22.297,22.297,22.297,1809,0
+XCEM.US,D,20170629,000000,22.272,22.272,21.809,22.103,3493,0
+XCEM.US,D,20170630,000000,22.385,22.385,22.385,22.385,120,0
+XCEM.US,D,20170703,000000,22.473,22.473,22.473,22.473,123,0
+XCEM.US,D,20170705,000000,22.306,22.306,22.12,22.297,3688,0
+XCEM.US,D,20170706,000000,22.079,22.109,22.079,22.109,436,0
+XCEM.US,D,20170707,000000,21.868,21.868,21.843,21.843,1308,0
+XCEM.US,D,20170710,000000,22.029,22.061,22.029,22.029,875,0
+XCEM.US,D,20170711,000000,22.204,22.204,22.204,22.204,952,0
+XCEM.US,D,20170712,000000,22.523,22.666,22.516,22.65,14572,0
+XCEM.US,D,20170713,000000,22.868,22.868,22.868,22.868,120,0
+XCEM.US,D,20170714,000000,23.113,23.17,22.953,23.17,9085,0
+XCEM.US,D,20170717,000000,22.978,23.045,22.868,22.961,2802,0
+XCEM.US,D,20170718,000000,22.935,23.087,22.92,23.087,2618,0
+XCEM.US,D,20170719,000000,23.255,23.255,23.054,23.062,30205,0
+XCEM.US,D,20170720,000000,23.296,23.296,23.28,23.289,836,0
+XCEM.US,D,20170721,000000,23.137,23.206,23.137,23.188,448,0
+XCEM.US,D,20170725,000000,23.323,23.323,23.323,23.323,256,0
+XCEM.US,D,20170728,000000,23.02,23.229,22.97,22.97,5688,0
+XCEM.US,D,20170731,000000,22.961,23.079,22.944,22.994,7066,0
+XCEM.US,D,20170802,000000,23.251,23.251,23.251,23.251,4872,0
+XCEM.US,D,20170803,000000,23.128,23.128,23.114,23.114,488,0
+XCEM.US,D,20170804,000000,23.272,23.272,23.163,23.179,1547,0
+XCEM.US,D,20170807,000000,23.17,23.323,23.17,23.323,463,0
+XCEM.US,D,20170808,000000,23.448,23.448,23.314,23.314,953,0
+XCEM.US,D,20170809,000000,22.927,23.011,22.927,22.953,833,0
+XCEM.US,D,20170810,000000,22.877,22.877,22.626,22.626,973,0
+XCEM.US,D,20170811,000000,22.633,22.633,22.6,22.623,648,0
+XCEM.US,D,20170814,000000,22.793,22.948,22.793,22.88,2356,0
+XCEM.US,D,20170815,000000,22.785,22.818,22.785,22.818,477,0
+XCEM.US,D,20170816,000000,22.836,22.836,22.836,22.836,152,0
+XCEM.US,D,20170817,000000,22.836,22.836,22.836,22.836,120,0
+XCEM.US,D,20170818,000000,22.891,22.897,22.891,22.897,2083,0
+XCEM.US,D,20170821,000000,22.847,22.847,22.847,22.847,298,0
+XCEM.US,D,20170822,000000,23.087,23.222,23.028,23.222,1637,0
+XCEM.US,D,20170823,000000,23.173,23.175,23.104,23.175,643,0
+XCEM.US,D,20170824,000000,23.296,23.314,23.238,23.314,997,0
+XCEM.US,D,20170825,000000,23.35,23.448,23.35,23.422,1199,0
+XCEM.US,D,20170828,000000,23.414,23.414,23.364,23.364,309,0
+XCEM.US,D,20170830,000000,23.238,23.238,23.213,23.213,12766,0
+XCEM.US,D,20170831,000000,23.409,23.409,23.277,23.277,284,0
+XCEM.US,D,20170905,000000,23.725,23.725,23.28,23.28,2149,0
+XCEM.US,D,20170906,000000,23.28,23.28,23.28,23.28,0,0
+XCEM.US,D,20170907,000000,23.549,23.65,23.549,23.616,5277,0
+XCEM.US,D,20170908,000000,23.6,23.6,23.6,23.6,523,0
+XCEM.US,D,20170911,000000,23.667,23.667,23.667,23.667,430,0
+XCEM.US,D,20170912,000000,23.861,23.861,23.717,23.767,14275,0
+XCEM.US,D,20170913,000000,23.567,23.567,23.567,23.567,968,0
+XCEM.US,D,20170914,000000,23.7,23.767,23.698,23.698,1368,0
+XCEM.US,D,20170918,000000,24.163,24.18,23.936,23.936,2077,0
+XCEM.US,D,20170920,000000,23.852,23.944,23.76,23.76,1555,0
+XCEM.US,D,20170921,000000,23.92,23.92,23.92,23.92,258,0
+XCEM.US,D,20170922,000000,23.787,23.787,23.716,23.716,956,0
+XCEM.US,D,20170925,000000,23.625,23.625,23.625,23.625,262,0
+XCEM.US,D,20170926,000000,23.541,23.541,23.541,23.541,234,0
+XCEM.US,D,20170927,000000,23.17,23.17,22.978,23.057,1371,0
+XCEM.US,D,20170928,000000,23.272,23.272,23.175,23.272,703,0
+XCEM.US,D,20170929,000000,23.6,23.6,23.6,23.6,178,0
+XCEM.US,D,20171004,000000,23.495,23.495,23.495,23.495,358,0
+XCEM.US,D,20171006,000000,23.448,23.448,23.448,23.448,238,0
+XCEM.US,D,20171009,000000,23.364,23.433,23.364,23.433,258,0
+XCEM.US,D,20171010,000000,23.629,23.629,23.561,23.561,381,0
+XCEM.US,D,20171011,000000,23.793,23.793,23.793,23.793,186,0
+XCEM.US,D,20171012,000000,23.835,23.935,23.717,23.818,3988,0
+XCEM.US,D,20171013,000000,24.173,24.173,24.078,24.078,607,0
+XCEM.US,D,20171016,000000,24.146,24.34,24.045,24.34,1992,0
+XCEM.US,D,20171017,000000,24.31,24.31,24.113,24.113,1517,0
+XCEM.US,D,20171018,000000,23.964,24.209,23.964,24.209,748,0
+XCEM.US,D,20171019,000000,23.953,23.953,23.953,23.953,297,0
+XCEM.US,D,20171020,000000,24.188,24.188,23.937,24.146,700,0
+XCEM.US,D,20171024,000000,24.054,24.062,24.054,24.062,3495,0
+XCEM.US,D,20171026,000000,23.944,23.944,23.944,23.944,150,0
+XCEM.US,D,20171027,000000,23.827,23.827,23.826,23.826,1189,0
+XCEM.US,D,20171030,000000,23.766,23.768,23.766,23.768,429,0
+XCEM.US,D,20171031,000000,23.877,23.955,23.877,23.955,342,0
+XCEM.US,D,20171102,000000,24.163,24.344,24.043,24.054,3217,0
+XCEM.US,D,20171106,000000,23.97,24.054,23.944,24.054,3501,0
+XCEM.US,D,20171107,000000,23.802,23.802,23.802,23.802,238,0
+XCEM.US,D,20171108,000000,23.961,24.028,23.961,24.028,783,0
+XCEM.US,D,20171109,000000,23.675,23.811,23.675,23.811,1997,0
+XCEM.US,D,20171110,000000,23.659,23.659,23.659,23.659,238,0
+XCEM.US,D,20171113,000000,23.659,23.659,23.659,23.659,714,0
+XCEM.US,D,20171114,000000,23.553,23.567,23.541,23.567,3370,0
+XCEM.US,D,20171115,000000,23.659,23.659,23.425,23.557,545,0
+XCEM.US,D,20171116,000000,23.811,23.811,23.811,23.811,268,0
+XCEM.US,D,20171117,000000,23.811,23.811,23.811,23.811,283,0
+XCEM.US,D,20171120,000000,23.831,24.096,23.831,24.096,1666,0
+XCEM.US,D,20171121,000000,24.236,24.331,24.236,24.331,1551,0
+XCEM.US,D,20171122,000000,24.869,24.869,24.516,24.516,3577,0
+XCEM.US,D,20171124,000000,24.255,24.599,24.255,24.599,297,0
+XCEM.US,D,20171127,000000,24.617,24.617,24.163,24.163,1548,0
+XCEM.US,D,20171128,000000,24.302,24.302,24.302,24.302,238,0
+XCEM.US,D,20171130,000000,24.893,24.893,23.986,23.986,1128,0
+XCEM.US,D,20171201,000000,24.414,24.414,24.414,24.414,381,0
+XCEM.US,D,20171204,000000,23.956,23.982,23.956,23.982,1348,0
+XCEM.US,D,20171205,000000,24.348,24.45,24.145,24.255,1686,0
+XCEM.US,D,20171206,000000,23.684,23.684,23.616,23.616,1591,0
+XCEM.US,D,20171207,000000,23.289,23.641,23.289,23.641,1238,0
+XCEM.US,D,20171208,000000,23.635,23.7,23.635,23.7,2914,0
+XCEM.US,D,20171211,000000,23.877,23.877,23.877,23.877,477,0
+XCEM.US,D,20171212,000000,23.948,23.948,23.571,23.571,264,0
+XCEM.US,D,20171213,000000,24.257,24.257,24.257,24.257,238,0
+XCEM.US,D,20171215,000000,25.18,25.18,23.897,24.392,11668,0
+XCEM.US,D,20171218,000000,24.676,24.676,24.176,24.176,2402,0
+XCEM.US,D,20171219,000000,24.035,24.228,24.035,24.083,2652,0
+XCEM.US,D,20171220,000000,24.462,24.462,24.462,24.462,416,0
+XCEM.US,D,20171221,000000,24.191,24.255,24.191,24.209,1251,0
+XCEM.US,D,20171222,000000,24.245,24.245,24.209,24.218,1530,0
+XCEM.US,D,20171226,000000,24.264,24.492,24.264,24.264,1808,0
+XCEM.US,D,20171227,000000,24.2,24.968,24.2,24.841,1778,0
+XCEM.US,D,20171228,000000,25.078,25.078,24.904,24.924,2137,0
+XCEM.US,D,20171229,000000,25.39,25.433,25.28,25.335,1257,0
+XCEM.US,D,20180102,000000,25.189,25.477,25.189,25.354,1953,0
+XCEM.US,D,20180103,000000,25.903,25.903,25.436,25.574,5740,0
+XCEM.US,D,20180104,000000,25.537,25.793,25.537,25.61,690,0
+XCEM.US,D,20180105,000000,26.04,26.04,25.767,25.857,988,0
+XCEM.US,D,20180108,000000,26.059,26.059,25.912,25.912,403,0
+XCEM.US,D,20180109,000000,26.085,26.085,25.729,25.84,5448,0
+XCEM.US,D,20180110,000000,25.94,26.006,25.574,25.665,8263,0
+XCEM.US,D,20180111,000000,26.085,26.085,25.702,25.702,627,0
+XCEM.US,D,20180112,000000,26.078,26.095,26.064,26.095,2982,0
+XCEM.US,D,20180116,000000,26.114,26.765,26.114,26.617,1808,0
+XCEM.US,D,20180117,000000,26.755,26.765,26.307,26.622,852,0
+XCEM.US,D,20180118,000000,26.461,26.461,26.452,26.461,734,0
+XCEM.US,D,20180119,000000,26.554,26.654,26.554,26.654,328,0
+XCEM.US,D,20180122,000000,26.956,26.956,26.695,26.695,455,0
+XCEM.US,D,20180123,000000,26.776,27.157,26.776,26.902,1389,0
+XCEM.US,D,20180124,000000,27.368,27.368,27.365,27.365,1058,0
+XCEM.US,D,20180125,000000,27.587,27.587,27.14,27.14,1066,0
+XCEM.US,D,20180126,000000,27.666,27.666,27.666,27.666,306,0
+XCEM.US,D,20180129,000000,27.587,27.587,27.35,27.35,798,0
+XCEM.US,D,20180130,000000,26.773,26.883,26.765,26.765,962,0
+XCEM.US,D,20180131,000000,27.506,27.506,27.066,27.076,766,0
+XCEM.US,D,20180201,000000,27.076,27.102,26.823,27.056,2116,0
+XCEM.US,D,20180202,000000,26.526,26.554,26.242,26.242,4277,0
+XCEM.US,D,20180205,000000,26.078,26.307,24.783,24.783,4361,0
+XCEM.US,D,20180206,000000,25.583,26.165,25.574,26.165,3917,0
+XCEM.US,D,20180207,000000,25.935,25.935,25.49,25.49,442,0
+XCEM.US,D,20180208,000000,25.49,25.49,25.49,25.49,57,0
+XCEM.US,D,20180209,000000,25.098,25.098,25.098,25.098,206,0
+XCEM.US,D,20180213,000000,25.667,25.683,25.667,25.683,1470,0
+XCEM.US,D,20180214,000000,26.021,26.14,26.021,26.14,10184,0
+XCEM.US,D,20180220,000000,26.361,26.361,26.158,26.158,551,0
+XCEM.US,D,20180222,000000,26.169,26.169,26.169,26.169,709,0
+XCEM.US,D,20180223,000000,26.461,26.461,26.461,26.461,873,0
+XCEM.US,D,20180226,000000,26.526,26.765,26.526,26.765,1254,0
+XCEM.US,D,20180227,000000,26.564,26.564,26.564,26.564,654,0
+XCEM.US,D,20180228,000000,26.269,26.269,25.876,25.876,2747,0
+XCEM.US,D,20180301,000000,25.906,25.906,25.757,25.811,934,0
+XCEM.US,D,20180302,000000,25.967,26.105,25.683,26.085,2997,0
+XCEM.US,D,20180308,000000,25.956,26.215,25.956,26.16,4605,0
+XCEM.US,D,20180312,000000,26.269,26.476,26.269,26.476,828,0
+XCEM.US,D,20180313,000000,26.526,26.526,26.526,26.526,472,0
+XCEM.US,D,20180315,000000,26.279,26.279,26.252,26.252,627,0
+XCEM.US,D,20180316,000000,26.14,26.14,26.14,26.14,573,0
+XCEM.US,D,20180322,000000,25.656,25.831,25.656,25.831,3707,0
+XCEM.US,D,20180323,000000,25.761,25.761,25.445,25.445,3880,0
+XCEM.US,D,20180326,000000,25.813,25.976,25.813,25.96,1446,0
+XCEM.US,D,20180327,000000,25.812,25.889,25.61,25.729,2920,0
+XCEM.US,D,20180328,000000,25.729,25.729,25.729,25.729,117,0
+XCEM.US,D,20180329,000000,26.37,26.37,26.128,26.128,357,0
+XCEM.US,D,20180402,000000,26.095,26.095,25.519,25.519,2005,0
+XCEM.US,D,20180403,000000,25.673,25.683,25.673,25.674,1493,0
+XCEM.US,D,20180404,000000,25.899,25.899,25.899,25.899,964,0
+XCEM.US,D,20180405,000000,25.89,25.895,25.89,25.895,339,0
+XCEM.US,D,20180406,000000,25.454,25.454,25.454,25.454,258,0
+XCEM.US,D,20180409,000000,25.363,25.429,25.245,25.363,1826,0
+XCEM.US,D,20180410,000000,25.39,25.399,25.363,25.385,2495,0
+XCEM.US,D,20180411,000000,25.757,25.757,25.757,25.757,473,0
+XCEM.US,D,20180412,000000,25.793,25.885,25.793,25.885,692,0
+XCEM.US,D,20180413,000000,25.764,25.764,25.404,25.404,252,0
+XCEM.US,D,20180416,000000,25.509,25.529,25.509,25.529,557,0
+XCEM.US,D,20180417,000000,25.739,25.739,25.739,25.739,216,0
+XCEM.US,D,20180418,000000,25.926,25.926,25.926,25.926,109,0
+XCEM.US,D,20180420,000000,25.876,25.876,25.436,25.436,969,0
+XCEM.US,D,20180424,000000,25.351,25.351,25.351,25.351,142,0
+XCEM.US,D,20180425,000000,24.95,24.95,24.64,24.64,2198,0
+XCEM.US,D,20180426,000000,25.024,25.024,25.024,25.024,231,0
+XCEM.US,D,20180427,000000,25.307,25.307,25.307,25.307,162,0
+XCEM.US,D,20180430,000000,25.143,25.143,25.143,25.143,111,0
+XCEM.US,D,20180501,000000,24.758,25.137,24.73,25.137,2366,0
+XCEM.US,D,20180502,000000,25.043,25.043,24.934,24.934,522,0
+XCEM.US,D,20180503,000000,24.752,24.91,24.74,24.74,1214,0
+XCEM.US,D,20180504,000000,24.814,24.814,24.814,24.814,111,0
+XCEM.US,D,20180507,000000,24.859,24.859,24.859,24.859,169,0
+XCEM.US,D,20180508,000000,24.411,24.447,24.411,24.447,421,0
+XCEM.US,D,20180509,000000,24.474,24.616,24.264,24.502,6065,0
+XCEM.US,D,20180510,000000,24.75,25.07,24.75,25.07,841,0
+XCEM.US,D,20180511,000000,25.441,25.441,25.043,25.07,5373,0
+XCEM.US,D,20180514,000000,25.161,25.235,25.015,25.232,749,0
+XCEM.US,D,20180515,000000,24.711,24.874,24.676,24.874,1107,0
+XCEM.US,D,20180516,000000,25.271,25.271,24.74,24.869,5497,0
+XCEM.US,D,20180517,000000,24.923,24.923,24.536,24.536,404,0
+XCEM.US,D,20180518,000000,24.072,24.379,24.072,24.379,895,0
+XCEM.US,D,20180521,000000,24.328,24.711,24.322,24.711,1921,0
+XCEM.US,D,20180522,000000,24.488,24.575,24.474,24.575,1211,0
+XCEM.US,D,20180524,000000,24.264,24.264,24.264,24.264,240,0
+XCEM.US,D,20180525,000000,24.319,24.319,24.319,24.319,299,0
+XCEM.US,D,20180529,000000,23.897,23.897,23.623,23.623,1988,0
+XCEM.US,D,20180530,000000,23.495,23.879,23.495,23.879,1578,0
+XCEM.US,D,20180531,000000,23.743,23.751,23.66,23.751,1679,0
+XCEM.US,D,20180601,000000,24.044,24.044,23.972,23.989,1355,0
+XCEM.US,D,20180604,000000,24.164,24.402,24.136,24.255,3889,0
+XCEM.US,D,20180605,000000,24.136,24.136,23.981,24.008,1748,0
+XCEM.US,D,20180606,000000,24.255,24.255,24.255,24.255,169,0
+XCEM.US,D,20180607,000000,24.008,24.008,23.843,23.989,1396,0
+XCEM.US,D,20180608,000000,23.788,23.962,23.779,23.962,2395,0
+XCEM.US,D,20180611,000000,23.879,23.953,23.852,23.87,1864,0
+XCEM.US,D,20180612,000000,23.852,23.862,23.852,23.862,400,0
+XCEM.US,D,20180613,000000,23.769,23.859,23.769,23.859,272,0
+XCEM.US,D,20180614,000000,23.579,23.579,23.579,23.579,950,0
+XCEM.US,D,20180615,000000,23.348,23.348,23.131,23.276,890,0
+XCEM.US,D,20180619,000000,22.643,22.791,22.616,22.791,29718,0
+XCEM.US,D,20180620,000000,22.982,22.982,22.964,22.964,508,0
+XCEM.US,D,20180621,000000,22.707,22.781,22.707,22.781,542,0
+XCEM.US,D,20180622,000000,23.422,23.422,23.037,23.037,1329,0
+XCEM.US,D,20180625,000000,22.653,22.692,22.616,22.675,655,0
+XCEM.US,D,20180626,000000,22.698,22.772,22.689,22.772,1113,0
+XCEM.US,D,20180627,000000,22.369,22.378,22.36,22.36,328,0
+XCEM.US,D,20180628,000000,22.406,22.533,22.406,22.533,4204,0
+XCEM.US,D,20180629,000000,22.681,22.882,22.681,22.864,563,0
+XCEM.US,D,20180702,000000,22.707,22.736,22.653,22.726,756,0
+XCEM.US,D,20180703,000000,22.9,22.9,22.9,22.9,109,0
+XCEM.US,D,20180705,000000,22.864,22.864,22.854,22.854,328,0
+XCEM.US,D,20180706,000000,23.046,23.093,23.028,23.065,1234,0
+XCEM.US,D,20180709,000000,23.331,23.432,23.331,23.432,1201,0
+XCEM.US,D,20180710,000000,23.331,23.486,23.331,23.486,403,0
+XCEM.US,D,20180711,000000,22.964,23.009,22.964,23.009,328,0
+XCEM.US,D,20180712,000000,23.119,23.159,23.083,23.083,1239,0
+XCEM.US,D,20180713,000000,23.157,23.157,23.148,23.148,328,0
+XCEM.US,D,20180716,000000,23.037,23.056,22.982,23.056,1311,0
+XCEM.US,D,20180717,000000,23.23,23.248,23.23,23.238,820,0
+XCEM.US,D,20180718,000000,23.246,23.265,23.204,23.204,1798,0
+XCEM.US,D,20180719,000000,22.982,22.982,22.982,22.982,109,0
+XCEM.US,D,20180720,000000,23.412,23.422,23.412,23.412,851,0
+XCEM.US,D,20180723,000000,23.348,23.377,23.348,23.377,1201,0
+XCEM.US,D,20180724,000000,23.633,23.66,23.412,23.66,7776,0
+XCEM.US,D,20180725,000000,23.743,23.743,23.714,23.714,1020,0
+XCEM.US,D,20180726,000000,23.688,23.788,23.688,23.788,437,0
+XCEM.US,D,20180727,000000,23.889,23.889,23.733,23.748,4602,0
+XCEM.US,D,20180730,000000,23.889,24.008,23.87,24.008,625,0
+XCEM.US,D,20180731,000000,23.953,23.953,23.953,23.953,110,0
+XCEM.US,D,20180801,000000,23.807,23.926,23.807,23.907,1129,0
+XCEM.US,D,20180802,000000,23.641,23.779,23.641,23.779,709,0
+XCEM.US,D,20180803,000000,23.889,23.889,23.889,23.889,268,0
+XCEM.US,D,20180806,000000,23.878,23.878,23.807,23.807,289,0
+XCEM.US,D,20180807,000000,23.879,23.879,23.879,23.879,110,0
+XCEM.US,D,20180808,000000,24.109,24.136,23.917,23.917,4006,0
+XCEM.US,D,20180809,000000,23.697,23.697,23.688,23.688,873,0
+XCEM.US,D,20180810,000000,23.065,23.211,23.019,23.211,615,0
+XCEM.US,D,20180813,000000,22.891,22.891,22.891,22.891,859,0
+XCEM.US,D,20180814,000000,23.124,23.186,23.019,23.102,4149,0
+XCEM.US,D,20180815,000000,22.781,22.781,22.523,22.681,4954,0
+XCEM.US,D,20180816,000000,22.763,22.827,22.717,22.827,1205,0
+XCEM.US,D,20180817,000000,22.641,22.991,22.641,22.991,956,0
+XCEM.US,D,20180820,000000,22.807,22.946,22.807,22.946,984,0
+XCEM.US,D,20180821,000000,23.119,23.119,23.119,23.119,987,0
+XCEM.US,D,20180822,000000,22.991,23.229,22.991,23.229,1457,0
+XCEM.US,D,20180823,000000,23.124,23.124,23.028,23.065,568,0
+XCEM.US,D,20180824,000000,23.276,23.357,23.23,23.357,1196,0
+XCEM.US,D,20180827,000000,23.753,23.769,23.623,23.743,4369,0
+XCEM.US,D,20180828,000000,23.633,23.633,23.633,23.633,330,0
+XCEM.US,D,20180829,000000,23.651,23.661,23.651,23.661,437,0
+XCEM.US,D,20180830,000000,23.257,23.276,23.257,23.276,720,0
+XCEM.US,D,20180831,000000,23.678,23.678,23.238,23.477,8721,0
+XCEM.US,D,20180904,000000,22.864,22.936,22.864,22.936,536,0
+XCEM.US,D,20180905,000000,22.807,22.807,22.807,22.807,438,0
+XCEM.US,D,20180906,000000,22.707,22.791,22.707,22.791,437,0
+XCEM.US,D,20180907,000000,22.964,22.964,22.799,22.854,1853,0
+XCEM.US,D,20180910,000000,22.854,22.854,22.745,22.745,3058,0
+XCEM.US,D,20180911,000000,22.626,22.799,22.607,22.799,1911,0
+XCEM.US,D,20180912,000000,22.781,22.781,22.781,22.781,246,0
+XCEM.US,D,20180913,000000,23.208,23.208,22.891,23.046,6171,0
+XCEM.US,D,20180914,000000,23.073,23.073,23.073,23.073,1201,0
+XCEM.US,D,20180917,000000,22.974,22.977,22.836,22.891,8687,0
+XCEM.US,D,20180918,000000,23.174,23.174,23.165,23.174,1516,0
+XCEM.US,D,20180919,000000,23.284,23.284,23.284,23.284,589,0
+XCEM.US,D,20180920,000000,23.377,23.495,23.367,23.495,6352,0
+XCEM.US,D,20180921,000000,23.815,23.815,23.578,23.578,814,0
+XCEM.US,D,20180924,000000,23.788,23.788,23.394,23.492,2382,0
+XCEM.US,D,20180925,000000,23.576,23.596,23.576,23.594,1311,0
+XCEM.US,D,20180926,000000,23.709,23.709,23.709,23.709,328,0
+XCEM.US,D,20181002,000000,23.534,23.534,23.531,23.531,546,0
+XCEM.US,D,20181003,000000,23.678,23.768,23.633,23.768,1853,0
+XCEM.US,D,20181004,000000,23.486,23.486,23.073,23.073,6079,0
+XCEM.US,D,20181005,000000,23.073,23.114,22.954,22.954,2949,0
+XCEM.US,D,20181008,000000,23.115,23.302,23.074,23.294,56922,0
+XCEM.US,D,20181009,000000,23.348,23.348,23.302,23.302,1366,0
+XCEM.US,D,20181010,000000,23.119,23.119,22.807,22.946,7628,0
+XCEM.US,D,20181011,000000,22.461,22.762,22.424,22.424,8188,0
+XCEM.US,D,20181012,000000,22.726,22.845,22.726,22.845,1870,0
+XCEM.US,D,20181015,000000,22.864,22.864,22.598,22.598,2442,0
+XCEM.US,D,20181016,000000,23.111,23.238,22.932,23.238,2453,0
+XCEM.US,D,20181017,000000,23.266,23.266,22.854,22.854,1063,0
+XCEM.US,D,20181018,000000,22.709,22.745,22.25,22.259,6925,0
+XCEM.US,D,20181019,000000,22.6,22.671,22.424,22.424,2828,0
+XCEM.US,D,20181022,000000,22.854,22.854,22.552,22.552,9968,0
+XCEM.US,D,20181023,000000,22.385,22.385,22.314,22.314,545,0
+XCEM.US,D,20181024,000000,22.25,22.25,21.572,21.572,1497,0
+XCEM.US,D,20181025,000000,21.517,22.346,21.517,21.993,6151,0
+XCEM.US,D,20181026,000000,21.883,21.883,21.883,21.883,384,0
+XCEM.US,D,20181029,000000,22.114,22.114,22.114,22.114,312,0
+XCEM.US,D,20181030,000000,21.929,21.929,21.929,21.929,572,0
+XCEM.US,D,20181031,000000,22.419,22.543,22.287,22.287,2808,0
+XCEM.US,D,20181101,000000,22.762,22.762,22.762,22.762,138,0
+XCEM.US,D,20181102,000000,23.331,23.331,22.99,22.99,2978,0
+XCEM.US,D,20181105,000000,23.221,23.221,23.072,23.072,716,0
+XCEM.US,D,20181106,000000,23.138,23.169,23.006,23.1,3054,0
+XCEM.US,D,20181107,000000,22.964,23.394,22.964,23.394,2710,0
+XCEM.US,D,20181108,000000,23.119,23.128,22.919,22.919,4467,0
+XCEM.US,D,20181109,000000,22.854,22.854,22.577,22.649,8572,0
+XCEM.US,D,20181112,000000,22.415,22.415,22.176,22.176,3907,0
+XCEM.US,D,20181113,000000,22.365,22.367,22.213,22.213,1432,0
+XCEM.US,D,20181114,000000,22.112,22.523,22.112,22.305,328,0
+XCEM.US,D,20181115,000000,22.176,22.891,22.176,22.862,1536,0
+XCEM.US,D,20181116,000000,23.033,23.033,22.864,23.019,2404,0
+XCEM.US,D,20181119,000000,22.854,22.854,22.717,22.717,1531,0
+XCEM.US,D,20181120,000000,22.323,22.323,22.086,22.086,332,0
+XCEM.US,D,20181121,000000,22.662,22.707,22.451,22.451,6550,0
+XCEM.US,D,20181123,000000,22.131,22.131,22.131,22.131,401,0
+XCEM.US,D,20181126,000000,22.589,22.589,22.521,22.521,1937,0
+XCEM.US,D,20181127,000000,22.463,22.549,22.451,22.451,3720,0
+XCEM.US,D,20181128,000000,22.836,22.892,22.582,22.892,3417,0
+XCEM.US,D,20181129,000000,22.817,23.1,22.817,23.1,1504,0
+XCEM.US,D,20181130,000000,22.9,22.9,22.707,22.707,1564,0
+XCEM.US,D,20181203,000000,23.119,23.165,23.001,23.001,19108,0
+XCEM.US,D,20181204,000000,23.348,23.348,22.698,22.707,5655,0
+XCEM.US,D,20181207,000000,22.349,22.349,22.349,22.349,1322,0
+XCEM.US,D,20181210,000000,22.031,22.066,21.975,22.066,986,0
+XCEM.US,D,20181211,000000,22.451,22.451,22.093,22.158,1506,0
+XCEM.US,D,20181212,000000,22.369,22.49,22.369,22.49,454,0
+XCEM.US,D,20181213,000000,22.494,22.562,22.47,22.47,2406,0
+XCEM.US,D,20181214,000000,22.149,22.285,22.149,22.174,460,0
+XCEM.US,D,20181217,000000,22.341,22.341,21.938,21.938,20245,0
+XCEM.US,D,20181218,000000,21.938,22.264,21.929,22.174,1640,0
+XCEM.US,D,20181219,000000,22.241,22.241,21.929,21.929,1141,0
+XCEM.US,D,20181220,000000,22.112,22.196,22.061,22.103,1777,0
+XCEM.US,D,20181221,000000,22.528,22.775,22.103,22.103,22340,0
+XCEM.US,D,20181224,000000,22.103,22.103,21.867,21.885,1446,0
+XCEM.US,D,20181226,000000,21.885,22.308,21.829,22.308,6237,0
+XCEM.US,D,20181227,000000,22.011,22.246,21.931,22.246,2787,0
+XCEM.US,D,20181228,000000,22.738,22.898,22.447,22.485,6915,0
+XCEM.US,D,20181231,000000,22.491,22.699,22.339,22.481,1648,0
+XCEM.US,D,20190102,000000,22.481,22.992,22.264,22.671,7680,0
+XCEM.US,D,20190103,000000,22.642,22.642,22.349,22.359,4295,0
+XCEM.US,D,20190104,000000,22.681,23.149,22.681,22.947,7308,0
+XCEM.US,D,20190107,000000,23.087,23.314,22.954,23.129,13049,0
+XCEM.US,D,20190108,000000,23.228,23.399,23.04,23.124,5432,0
+XCEM.US,D,20190109,000000,23.522,23.806,23.522,23.583,4042,0
+XCEM.US,D,20190110,000000,23.523,23.777,23.492,23.635,2651,0
+XCEM.US,D,20190111,000000,23.663,23.767,23.546,23.546,2161,0
+XCEM.US,D,20190114,000000,23.503,23.586,23.418,23.418,2029,0
+XCEM.US,D,20190115,000000,23.736,23.736,23.484,23.484,5525,0
+XCEM.US,D,20190116,000000,23.787,23.815,23.669,23.725,954,0
+XCEM.US,D,20190117,000000,23.636,23.957,23.636,23.929,2486,0
+XCEM.US,D,20190118,000000,23.797,23.983,23.762,23.983,588,0
+XCEM.US,D,20190122,000000,23.881,23.881,23.456,23.664,8790,0
+XCEM.US,D,20190123,000000,23.91,23.91,23.573,23.645,2967,0
+XCEM.US,D,20190124,000000,23.75,24.188,23.75,24.066,2425,0
+XCEM.US,D,20190125,000000,23.886,24.406,23.886,24.179,2090,0
+XCEM.US,D,20190128,000000,23.957,23.957,23.929,23.938,1669,0
+XCEM.US,D,20190129,000000,24.127,24.227,24.014,24.014,3688,0
+XCEM.US,D,20190130,000000,24.43,24.885,24.316,24.609,6291,0
+XCEM.US,D,20190131,000000,24.641,24.902,24.544,24.544,4704,0
+XCEM.US,D,20190201,000000,24.685,24.818,24.353,24.685,26424,0
+XCEM.US,D,20190204,000000,24.61,24.61,24.496,24.496,3350,0
+XCEM.US,D,20190205,000000,24.572,24.713,24.525,24.685,789,0
+XCEM.US,D,20190206,000000,24.78,24.875,24.563,24.563,3890,0
+XCEM.US,D,20190207,000000,24.402,24.411,24.117,24.373,25315,0
+XCEM.US,D,20190208,000000,24.193,24.239,23.912,24.014,2952,0
+XCEM.US,D,20190211,000000,24.109,24.109,23.75,23.895,2571,0
+XCEM.US,D,20190212,000000,24.212,24.346,23.957,24.124,3232,0
+XCEM.US,D,20190213,000000,23.75,24.166,23.75,23.806,1922,0
+XCEM.US,D,20190214,000000,23.976,24.122,23.881,23.881,984,0
+XCEM.US,D,20190215,000000,23.759,24.078,23.74,24.078,25052,0
+XCEM.US,D,20190219,000000,24.032,24.114,23.976,24.114,2188,0
+XCEM.US,D,20190220,000000,24.289,24.533,24.289,24.289,1722,0
+XCEM.US,D,20190221,000000,24.165,24.327,24.165,24.289,2404,0
+XCEM.US,D,20190222,000000,24.326,24.397,24.326,24.397,169,0
+XCEM.US,D,20190225,000000,24.742,24.742,24.486,24.592,655,0
+XCEM.US,D,20190226,000000,24.457,24.457,24.415,24.415,494,0
+XCEM.US,D,20190227,000000,24.279,24.569,24.279,24.306,4270,0
+XCEM.US,D,20190228,000000,24.298,24.298,24.024,24.024,317,0
+XCEM.US,D,20190301,000000,24.032,24.08,23.92,23.92,1268,0
+XCEM.US,D,20190304,000000,23.834,23.969,23.834,23.969,5714,0
+XCEM.US,D,20190305,000000,24.052,24.059,23.872,23.872,3140,0
+XCEM.US,D,20190306,000000,24.16,24.16,23.74,23.74,6431,0
+XCEM.US,D,20190307,000000,23.75,23.75,23.39,23.39,1950,0
+XCEM.US,D,20190308,000000,23.724,23.724,23.191,23.545,3404,0
+XCEM.US,D,20190311,000000,23.834,23.851,23.834,23.851,132,0
+XCEM.US,D,20190312,000000,23.616,24.016,23.616,23.956,979,0
+XCEM.US,D,20190313,000000,23.75,24.045,23.75,24.045,339,0
+XCEM.US,D,20190314,000000,23.673,23.931,23.626,23.831,5287,0
+XCEM.US,D,20190315,000000,24.192,24.247,24.192,24.247,196,0
+XCEM.US,D,20190318,000000,24.287,24.381,24.287,24.381,423,0
+XCEM.US,D,20190319,000000,24.532,24.532,24.402,24.402,229,0
+XCEM.US,D,20190320,000000,24.292,24.584,24.292,24.584,2607,0
+XCEM.US,D,20190321,000000,24.316,24.624,24.316,24.486,292,0
+XCEM.US,D,20190322,000000,24.411,24.435,24.015,24.015,1933,0
+XCEM.US,D,20190325,000000,23.991,23.991,23.991,23.991,19,0
+XCEM.US,D,20190326,000000,23.783,24.134,23.783,24.025,416,0
+XCEM.US,D,20190327,000000,24.165,24.165,23.806,23.806,1268,0
+XCEM.US,D,20190328,000000,23.777,24.114,23.56,24.114,50796,0
+XCEM.US,D,20190329,000000,23.929,24.087,23.929,24.019,2460,0
+XCEM.US,D,20190401,000000,24.222,24.398,24.222,24.302,1730,0
+XCEM.US,D,20190402,000000,24.363,24.363,24.311,24.311,148,0
+XCEM.US,D,20190403,000000,24.515,24.621,24.506,24.506,860,0
+XCEM.US,D,20190404,000000,24.742,24.742,24.581,24.581,522,0
+XCEM.US,D,20190405,000000,24.771,24.771,24.718,24.718,1610,0
+XCEM.US,D,20190408,000000,24.732,24.732,24.713,24.713,1121,0
+XCEM.US,D,20190409,000000,25.073,25.073,24.732,24.752,2029,0
+XCEM.US,D,20190410,000000,24.799,24.917,24.799,24.917,389,0
+XCEM.US,D,20190411,000000,24.595,24.626,24.595,24.605,404,0
+XCEM.US,D,20190412,000000,24.685,24.784,24.685,24.784,439,0
+XCEM.US,D,20190415,000000,24.875,24.875,24.875,24.875,1,0
+XCEM.US,D,20190416,000000,25.021,25.021,25.021,25.021,1,0
+XCEM.US,D,20190417,000000,24.933,24.993,24.917,24.917,1481,0
+XCEM.US,D,20190418,000000,25.12,25.12,24.88,24.88,170,0
+XCEM.US,D,20190422,000000,24.459,24.77,24.353,24.707,3296,0
+XCEM.US,D,20190423,000000,24.849,24.882,24.794,24.794,1692,0
+XCEM.US,D,20190424,000000,24.506,24.6,24.506,24.6,1791,0
+XCEM.US,D,20190425,000000,24.58,24.58,24.515,24.515,814,0
+XCEM.US,D,20190426,000000,24.612,24.626,24.486,24.586,2633,0
+XCEM.US,D,20190429,000000,24.477,24.61,24.477,24.61,560,0
+XCEM.US,D,20190430,000000,24.795,24.795,24.732,24.732,276,0
+XCEM.US,D,20190501,000000,24.951,24.951,24.373,24.373,964,0
+XCEM.US,D,20190502,000000,24.576,24.576,24.576,24.576,15,0
+XCEM.US,D,20190503,000000,24.591,24.647,24.572,24.647,3047,0
+XCEM.US,D,20190506,000000,24.248,24.732,24.248,24.578,27623,0
+XCEM.US,D,20190507,000000,24.19,24.232,24.19,24.232,338,0
+XCEM.US,D,20190508,000000,24.211,24.301,24.211,24.301,582,0
+XCEM.US,D,20190509,000000,23.995,23.995,23.881,23.881,830,0
+XCEM.US,D,20190510,000000,24.019,24.019,24.019,24.019,71,0
+XCEM.US,D,20190513,000000,23.636,23.767,23.068,23.343,34154,0
+XCEM.US,D,20190514,000000,23.73,23.872,23.645,23.645,2115,0
+XCEM.US,D,20190515,000000,23.598,23.598,23.492,23.493,1292,0
+XCEM.US,D,20190516,000000,23.477,23.479,23.262,23.262,545,0
+XCEM.US,D,20190517,000000,23.068,23.077,22.937,23.001,2622,0
+XCEM.US,D,20190520,000000,22.794,23.248,22.794,23.238,35123,0
+XCEM.US,D,20190521,000000,23.163,23.462,23.163,23.439,1134,0
+XCEM.US,D,20190522,000000,23.74,23.74,23.03,23.398,6199,0
+XCEM.US,D,20190523,000000,22.954,23.126,22.954,23.104,2416,0
+XCEM.US,D,20190524,000000,23.277,23.314,23.274,23.274,735,0
+XCEM.US,D,20190528,000000,23.645,23.645,23.267,23.267,672,0
+XCEM.US,D,20190529,000000,23.181,23.181,23.124,23.124,2016,0
+XCEM.US,D,20190530,000000,23.45,23.593,23.436,23.456,2496,0
+XCEM.US,D,20190531,000000,23.654,23.663,23.558,23.558,1629,0
+XCEM.US,D,20190603,000000,23.839,23.924,23.834,23.858,1275,0
+XCEM.US,D,20190604,000000,23.97,23.97,23.92,23.92,253,0
+XCEM.US,D,20190605,000000,24.326,24.326,23.733,23.733,883,0
+XCEM.US,D,20190606,000000,23.872,24.032,23.872,23.88,5583,0
+XCEM.US,D,20190607,000000,23.993,24.026,23.993,24.026,845,0
+XCEM.US,D,20190610,000000,24.118,24.363,24.118,24.122,17323,0
+XCEM.US,D,20190611,000000,24.533,24.533,24.42,24.428,2455,0
+XCEM.US,D,20190612,000000,24.657,24.657,24.467,24.467,6714,0
+XCEM.US,D,20190613,000000,24.553,24.553,24.306,24.306,1293,0
+XCEM.US,D,20190614,000000,24.306,24.322,24.193,24.193,1166,0
+XCEM.US,D,20190617,000000,24.224,24.224,24.118,24.118,1676,0
+XCEM.US,D,20190618,000000,24.485,24.829,24.485,24.663,2795,0
+XCEM.US,D,20190619,000000,24.959,24.959,24.713,24.781,1659,0
+XCEM.US,D,20190620,000000,25.178,25.205,25.064,25.136,2260,0
+XCEM.US,D,20190621,000000,25.081,25.081,25.064,25.068,802,0
+XCEM.US,D,20190624,000000,25.301,25.376,25.087,25.089,3596,0
+XCEM.US,D,20190625,000000,24.922,25.025,24.808,24.808,1192,0
+XCEM.US,D,20190626,000000,25.498,25.498,24.955,25.054,5267,0
+XCEM.US,D,20190627,000000,25.201,25.201,25.201,25.201,1,0
+XCEM.US,D,20190628,000000,25.04,25.395,25.04,25.19,1091,0
+XCEM.US,D,20190701,000000,25.348,25.565,25.348,25.471,2780,0
+XCEM.US,D,20190702,000000,25.405,25.405,25.376,25.376,757,0
+XCEM.US,D,20190703,000000,25.21,25.21,25.21,25.21,34,0
+XCEM.US,D,20190705,000000,25.049,25.049,25.049,25.049,77,0
+XCEM.US,D,20190708,000000,25.168,25.168,25.053,25.053,896,0
+XCEM.US,D,20190709,000000,25.234,25.234,25.023,25.023,530,0
+XCEM.US,D,20190710,000000,25.373,25.373,25.139,25.167,1801,0
+XCEM.US,D,20190711,000000,25.121,25.322,25.121,25.322,19034,0
+XCEM.US,D,20190712,000000,25.545,25.545,25.035,25.473,3309,0
+XCEM.US,D,20190715,000000,25.291,25.537,25.291,25.371,4121,0
+XCEM.US,D,20190716,000000,25.392,25.483,25.309,25.309,2141,0
+XCEM.US,D,20190717,000000,25.294,25.294,25.237,25.237,107,0
+XCEM.US,D,20190718,000000,25.092,25.424,25.092,25.366,12605,0
+XCEM.US,D,20190719,000000,25.159,25.159,25.159,25.159,108,0
+XCEM.US,D,20190722,000000,25.345,25.395,25.206,25.206,1871,0
+XCEM.US,D,20190723,000000,25.333,25.348,25.089,25.237,1235,0
+XCEM.US,D,20190724,000000,24.941,25.111,24.941,25.016,4288,0
+XCEM.US,D,20190725,000000,25.111,25.111,24.885,24.885,642,0
+XCEM.US,D,20190726,000000,25.044,25.044,24.553,24.825,3359,0
+XCEM.US,D,20190729,000000,24.859,24.859,24.859,24.859,30,0
+XCEM.US,D,20190730,000000,24.752,24.752,24.656,24.691,416,0
+XCEM.US,D,20190731,000000,24.679,24.713,24.42,24.42,1407,0
+XCEM.US,D,20190801,000000,24.184,24.477,24.042,24.086,3009,0
+XCEM.US,D,20190802,000000,23.823,23.823,23.823,23.823,5,0
+XCEM.US,D,20190805,000000,23.317,23.317,23.154,23.154,494,0
+XCEM.US,D,20190806,000000,23.607,23.607,23.492,23.492,4850,0
+XCEM.US,D,20190807,000000,23.468,23.513,23.468,23.513,238,0
+XCEM.US,D,20190808,000000,23.839,23.839,23.839,23.839,2,0
+XCEM.US,D,20190809,000000,23.8,23.861,23.493,23.658,2990,0
+XCEM.US,D,20190812,000000,23.356,23.356,23.356,23.356,1,0
+XCEM.US,D,20190813,000000,23.577,23.577,23.577,23.577,473,0
+XCEM.US,D,20190814,000000,23.011,23.016,22.992,23.011,884,0
+XCEM.US,D,20190815,000000,23.118,23.118,23.01,23.01,3883,0
+XCEM.US,D,20190816,000000,23.271,23.271,23.258,23.268,635,0
+XCEM.US,D,20190819,000000,23.291,23.598,23.223,23.223,5789,0
+XCEM.US,D,20190820,000000,23.144,23.381,23.097,23.301,3090,0
+XCEM.US,D,20190821,000000,23.477,23.489,23.477,23.484,1528,0
+XCEM.US,D,20190822,000000,23.184,23.184,23.184,23.184,28,0
+XCEM.US,D,20190823,000000,22.917,22.917,22.905,22.905,106,0
+XCEM.US,D,20190826,000000,22.974,23.049,22.897,22.939,7795,0
+XCEM.US,D,20190827,000000,22.875,22.905,22.875,22.905,2529,0
+XCEM.US,D,20190828,000000,22.935,23.228,22.932,23.035,4350,0
+XCEM.US,D,20190829,000000,23.456,23.456,23.308,23.392,1657,0
+XCEM.US,D,20190830,000000,23.616,23.616,23.503,23.581,6069,0
+XCEM.US,D,20190903,000000,23.371,23.371,23.285,23.329,3464,0
+XCEM.US,D,20190904,000000,23.408,23.824,23.408,23.753,5548,0
+XCEM.US,D,20190905,000000,24.032,24.052,24.004,24.004,1735,0
+XCEM.US,D,20190906,000000,24.168,24.168,24.168,24.168,10,0
+XCEM.US,D,20190909,000000,24.319,24.319,24.175,24.175,1057,0
+XCEM.US,D,20190910,000000,23.829,24.449,23.829,24.242,4373,0
+XCEM.US,D,20190911,000000,24.336,24.377,24.316,24.377,406,0
+XCEM.US,D,20190912,000000,24.562,24.562,24.562,24.562,93,0
+XCEM.US,D,20190913,000000,24.676,24.676,24.649,24.649,434,0
+XCEM.US,D,20190916,000000,24.515,24.515,24.316,24.441,5207,0
+XCEM.US,D,20190917,000000,24.373,24.433,24.373,24.433,1071,0
+XCEM.US,D,20190918,000000,24.357,24.357,24.357,24.357,43,0
+XCEM.US,D,20190919,000000,24.146,24.392,24.146,24.225,567,0
+XCEM.US,D,20190920,000000,24.25,24.505,24.25,24.384,657,0
+XCEM.US,D,20190923,000000,24.506,24.506,24.485,24.485,245,0
+XCEM.US,D,20190924,000000,24.402,24.438,24.286,24.326,2376,0
+XCEM.US,D,20190925,000000,24.127,24.329,24.127,24.329,3647,0
+XCEM.US,D,20190926,000000,24.421,24.49,24.421,24.49,313,0
+XCEM.US,D,20190927,000000,24.232,24.232,24.232,24.232,54,0
+XCEM.US,D,20190930,000000,24.245,24.245,24.245,24.245,45,0
+XCEM.US,D,20191001,000000,24.135,24.135,24.135,24.135,435,0
+XCEM.US,D,20191002,000000,23.74,23.819,23.74,23.819,238,0
+XCEM.US,D,20191003,000000,23.887,24.086,23.887,24.086,4095,0
+XCEM.US,D,20191004,000000,24.222,24.222,24.222,24.222,183,0
+XCEM.US,D,20191007,000000,24.326,24.326,24.212,24.212,803,0
+XCEM.US,D,20191008,000000,24.052,24.102,24.052,24.08,5214,0
+XCEM.US,D,20191009,000000,24.23,24.553,24.179,24.25,24208,0
+XCEM.US,D,20191010,000000,24.336,24.336,24.118,24.312,8611,0
+XCEM.US,D,20191011,000000,24.591,24.828,24.591,24.773,2506,0
+XCEM.US,D,20191014,000000,24.885,24.885,24.628,24.628,5266,0
+XCEM.US,D,20191015,000000,24.67,24.852,24.67,24.723,1588,0
+XCEM.US,D,20191016,000000,25.016,25.016,24.734,24.838,23333,0
+XCEM.US,D,20191017,000000,24.979,25.092,24.936,24.936,5989,0
+XCEM.US,D,20191018,000000,24.988,24.998,24.91,24.91,588,0
+XCEM.US,D,20191021,000000,25.159,25.159,24.967,24.967,3852,0
+XCEM.US,D,20191022,000000,25.294,25.309,25.175,25.192,1941,0
+XCEM.US,D,20191023,000000,24.941,25.471,24.941,25.352,4432,0
+XCEM.US,D,20191024,000000,25.745,25.745,25.307,25.33,4231,0
+XCEM.US,D,20191025,000000,25.669,25.669,25.401,25.567,4483,0
+XCEM.US,D,20191028,000000,25.754,25.754,25.58,25.593,3232,0
+XCEM.US,D,20191029,000000,25.584,25.631,25.555,25.555,679,0
+XCEM.US,D,20191030,000000,25.773,25.82,25.479,25.629,9893,0
+XCEM.US,D,20191031,000000,25.498,25.518,25.422,25.446,2879,0
+XCEM.US,D,20191101,000000,25.99,25.99,25.792,25.897,4664,0
+XCEM.US,D,20191104,000000,26.436,26.436,26.027,26.027,6061,0
+XCEM.US,D,20191105,000000,26.208,26.227,26.198,26.198,17383,0
+XCEM.US,D,20191106,000000,26.084,26.132,26.009,26.094,3535,0
+XCEM.US,D,20191107,000000,26.246,26.274,26.142,26.142,1645,0
+XCEM.US,D,20191108,000000,26.198,26.198,26.171,26.171,7539,0
+XCEM.US,D,20191111,000000,25.924,26.246,25.74,25.802,13797,0
+XCEM.US,D,20191112,000000,25.981,25.981,25.588,25.702,1080,0
+XCEM.US,D,20191113,000000,25.39,25.698,25.39,25.511,2683,0
+XCEM.US,D,20191114,000000,25.537,25.66,25.537,25.537,11585,0
+XCEM.US,D,20191115,000000,25.86,25.981,25.86,25.886,2219,0
+XCEM.US,D,20191118,000000,25.414,25.887,25.414,25.641,4039,0
+XCEM.US,D,20191119,000000,25.65,25.65,25.529,25.572,489,0
+XCEM.US,D,20191120,000000,25.688,25.693,25.55,25.55,5646,0
+XCEM.US,D,20191121,000000,25.367,25.455,25.367,25.444,667,0
+XCEM.US,D,20191122,000000,25.858,25.858,25.425,25.592,5086,0
+XCEM.US,D,20191125,000000,25.593,25.716,25.59,25.707,10373,0
+XCEM.US,D,20191126,000000,25.555,25.555,25.537,25.555,5860,0
+XCEM.US,D,20191127,000000,25.574,25.707,25.537,25.619,6442,0
+XCEM.US,D,20191129,000000,25.575,25.745,25.21,25.21,2159,0
+XCEM.US,D,20191202,000000,25.565,25.565,25.054,25.194,588,0
+XCEM.US,D,20191203,000000,25.366,25.366,25.063,25.079,270,0
+XCEM.US,D,20191204,000000,25.488,25.488,25.312,25.352,1029,0
+XCEM.US,D,20191205,000000,25.376,25.451,25.376,25.451,106,0
+XCEM.US,D,20191206,000000,25.648,25.648,25.609,25.622,660,0
+XCEM.US,D,20191209,000000,25.707,25.83,25.678,25.678,17243,0
+XCEM.US,D,20191210,000000,25.731,25.887,25.731,25.887,8205,0
+XCEM.US,D,20191211,000000,25.887,25.887,25.725,25.848,2488,0
+XCEM.US,D,20191212,000000,26.284,26.382,26.283,26.382,1144,0
+XCEM.US,D,20191213,000000,26.558,26.596,26.406,26.473,25840,0
+XCEM.US,D,20191216,000000,26.556,26.624,26.529,26.575,7807,0
+XCEM.US,D,20191217,000000,26.899,26.899,26.66,26.72,5912,0
+XCEM.US,D,20191218,000000,26.872,27.022,26.872,26.955,4570,0
+XCEM.US,D,20191219,000000,27.04,27.04,26.827,26.925,5796,0
+XCEM.US,D,20191220,000000,27.14,27.458,26.801,26.927,10866,0
+XCEM.US,D,20191223,000000,27.047,27.062,26.786,26.902,6127,0
+XCEM.US,D,20191224,000000,26.56,27.062,26.56,26.816,1088,0
+XCEM.US,D,20191226,000000,26.667,27.226,26.667,26.99,3056,0
+XCEM.US,D,20191227,000000,27.39,27.39,27.199,27.284,5557,0
+XCEM.US,D,20191230,000000,27.284,27.323,27.019,27.019,12615,0
+XCEM.US,D,20191231,000000,27.264,27.264,26.921,26.922,6028,0
+XCEM.US,D,20200102,000000,27.052,27.216,27.029,27.216,9228,0
+XCEM.US,D,20200103,000000,27.188,27.188,26.999,27.043,8907,0
+XCEM.US,D,20200106,000000,26.898,26.898,26.56,26.83,15793,0
+XCEM.US,D,20200107,000000,26.927,26.927,26.676,26.742,6505,0
+XCEM.US,D,20200108,000000,27.332,27.332,26.796,26.854,1345,0
+XCEM.US,D,20200109,000000,26.93,27.072,26.93,27.024,3587,0
+XCEM.US,D,20200110,000000,27.208,27.208,27.1,27.1,6900,0
+XCEM.US,D,20200113,000000,27.226,27.477,27.14,27.381,3151,0
+XCEM.US,D,20200114,000000,27.371,27.371,27.14,27.249,6062,0
+XCEM.US,D,20200115,000000,27.119,27.13,27.119,27.12,4356,0
+XCEM.US,D,20200116,000000,27.1,27.193,27.057,27.057,3126,0
+XCEM.US,D,20200117,000000,27.154,27.246,27.14,27.246,1174,0
+XCEM.US,D,20200121,000000,27.198,27.198,27.043,27.043,8998,0
+XCEM.US,D,20200122,000000,27.188,27.188,27.019,27.019,4460,0
+XCEM.US,D,20200123,000000,26.994,26.994,26.801,26.898,7830,0
+XCEM.US,D,20200124,000000,26.935,26.935,26.717,26.719,4814,0
+XCEM.US,D,20200127,000000,25.565,26.154,25.565,26.01,12665,0
+XCEM.US,D,20200128,000000,26.435,26.511,25.975,26.173,53371,0
+XCEM.US,D,20200129,000000,26.183,26.183,26.033,26.042,1616,0
+XCEM.US,D,20200130,000000,25.913,25.913,25.545,25.721,6703,0
+XCEM.US,D,20200131,000000,25.401,25.449,25.121,25.179,60170,0
+XCEM.US,D,20200203,000000,25.401,25.486,25.372,25.398,1957,0
+XCEM.US,D,20200204,000000,25.98,26.048,25.905,25.941,4597,0
+XCEM.US,D,20200205,000000,26.077,26.124,26.068,26.075,9050,0
+XCEM.US,D,20200206,000000,26.415,26.415,26.096,26.096,8026,0
+XCEM.US,D,20200207,000000,25.691,25.691,25.613,25.641,3929,0
+XCEM.US,D,20200210,000000,25.411,25.749,25.411,25.686,1880,0
+XCEM.US,D,20200211,000000,25.729,26.183,25.729,26.058,14105,0
+XCEM.US,D,20200212,000000,26.198,26.338,26.198,26.266,3325,0
+XCEM.US,D,20200213,000000,25.952,26.075,25.952,26.028,3033,0
+XCEM.US,D,20200214,000000,26.033,26.033,25.903,25.99,4521,0
+XCEM.US,D,20200218,000000,25.594,25.768,25.594,25.723,1875,0
+XCEM.US,D,20200219,000000,25.925,25.952,25.895,25.942,7424,0
+XCEM.US,D,20200220,000000,25.903,25.903,25.376,25.421,5652,0
+XCEM.US,D,20200221,000000,25.411,25.479,25.323,25.343,5133,0
+XCEM.US,D,20200224,000000,24.57,25.131,24.483,24.532,13044,0
+XCEM.US,D,20200225,000000,24.754,24.754,24.091,24.111,15735,0
+XCEM.US,D,20200226,000000,24.281,24.867,23.888,24.052,16246,0
+XCEM.US,D,20200227,000000,24.058,24.058,23.498,23.517,4901,0
+XCEM.US,D,20200228,000000,23.103,23.363,22.797,23.363,19195,0
+XCEM.US,D,20200302,000000,23.179,23.748,23.174,23.748,7988,0
+XCEM.US,D,20200303,000000,23.808,24.206,23.614,23.851,24697,0
+XCEM.US,D,20200304,000000,24.252,24.255,24.175,24.175,1142,0
+XCEM.US,D,20200305,000000,24.058,24.058,23.392,23.472,13183,0
+XCEM.US,D,20200306,000000,22.967,23.131,22.866,22.979,10924,0
+XCEM.US,D,20200309,000000,22.213,22.213,17.433,21.23,11682,0
+XCEM.US,D,20200310,000000,22.175,22.175,21.479,22.084,11422,0
+XCEM.US,D,20200311,000000,21.54,21.54,21.127,21.127,43852,0
+XCEM.US,D,20200312,000000,20.476,20.476,17.964,18.87,10079,0
+XCEM.US,D,20200313,000000,19.175,19.538,19.175,19.538,773,0
+XCEM.US,D,20200316,000000,17.733,18.534,15.965,18.161,2362,0
+XCEM.US,D,20200317,000000,18.341,18.535,17.868,18.529,9658,0
+XCEM.US,D,20200318,000000,17.066,17.13,15.868,17.028,4293,0
+XCEM.US,D,20200319,000000,16.052,17.143,16.004,16.629,25493,0
+XCEM.US,D,20200320,000000,17.269,17.788,16.629,17.404,29537,0
+XCEM.US,D,20200323,000000,16.032,16.618,16.032,16.346,4270,0
+XCEM.US,D,20200324,000000,17.076,17.66,16.818,17.66,1487,0
+XCEM.US,D,20200325,000000,17.501,18.944,17.501,18.453,3715,0
+XCEM.US,D,20200326,000000,18.1,19.297,18.1,19.297,6475,0
+XCEM.US,D,20200327,000000,18.531,19.168,18.506,18.506,1674,0
+XCEM.US,D,20200330,000000,18.792,18.792,17.655,18.225,14380,0
+XCEM.US,D,20200331,000000,18.606,18.699,18.36,18.36,6547,0
+XCEM.US,D,20200401,000000,17.887,17.985,17.868,17.868,3532,0
+XCEM.US,D,20200402,000000,17.587,18.449,17.587,18.155,9334,0
+XCEM.US,D,20200403,000000,17.954,17.954,17.655,17.655,17529,0
+XCEM.US,D,20200406,000000,18.486,18.593,18.486,18.525,5178,0
+XCEM.US,D,20200407,000000,19.278,19.387,18.737,18.818,9540,0
+XCEM.US,D,20200408,000000,19.252,19.364,19.164,19.297,4392,0
+XCEM.US,D,20200409,000000,19.374,19.763,19.351,19.351,4380,0
+XCEM.US,D,20200413,000000,19.364,19.456,19.278,19.297,11640,0
+XCEM.US,D,20200414,000000,19.845,19.845,19.616,19.698,6982,0
+XCEM.US,D,20200415,000000,19.482,19.482,19.22,19.22,3939,0
+XCEM.US,D,20200416,000000,19.306,19.311,19.172,19.172,5871,0
+XCEM.US,D,20200417,000000,19.509,19.733,19.2,19.645,81339,0
+XCEM.US,D,20200420,000000,19.469,19.66,19.297,19.297,3875,0
+XCEM.US,D,20200421,000000,18.949,18.998,18.717,18.775,20460,0
+XCEM.US,D,20200422,000000,19.364,19.45,19.288,19.288,2870,0
+XCEM.US,D,20200423,000000,19.606,19.606,19.297,19.306,5550,0
+XCEM.US,D,20200424,000000,19.13,19.13,18.92,19.056,3649,0
+XCEM.US,D,20200427,000000,19.346,19.596,19.346,19.558,19179,0
+XCEM.US,D,20200428,000000,19.847,19.925,19.703,19.8,23970,0
+XCEM.US,D,20200429,000000,20.108,20.499,20.108,20.408,22846,0
+XCEM.US,D,20200430,000000,20.572,20.572,19.983,20.089,15162,0
+XCEM.US,D,20200501,000000,19.596,19.641,19.316,19.495,6858,0
+XCEM.US,D,20200504,000000,19.729,19.799,19.461,19.741,6796,0
+XCEM.US,D,20200505,000000,19.787,19.886,19.75,19.784,6462,0
+XCEM.US,D,20200506,000000,19.722,19.799,19.596,19.669,8741,0
+XCEM.US,D,20200507,000000,19.673,19.819,19.673,19.708,2230,0
+XCEM.US,D,20200508,000000,20.035,20.099,20.002,20.055,6378,0
+XCEM.US,D,20200511,000000,19.837,19.963,19.722,19.818,10475,0
+XCEM.US,D,20200512,000000,19.994,20.195,19.857,19.857,19597,0
+XCEM.US,D,20200513,000000,19.731,19.731,19.468,19.501,15386,0
+XCEM.US,D,20200514,000000,19.035,19.645,19.035,19.62,2918,0
+XCEM.US,D,20200515,000000,19.476,19.49,19.347,19.347,1207,0
+XCEM.US,D,20200518,000000,19.895,20.205,19.751,20.147,6313,0
+XCEM.US,D,20200519,000000,20.006,20.035,19.886,19.886,4857,0
+XCEM.US,D,20200520,000000,20.176,20.253,20.074,20.133,3449,0
+XCEM.US,D,20200521,000000,20.137,20.205,20.079,20.134,5573,0
+XCEM.US,D,20200522,000000,19.862,19.905,19.856,19.856,2196,0
+XCEM.US,D,20200526,000000,20.697,20.707,20.33,20.336,4491,0
+XCEM.US,D,20200527,000000,20.466,20.664,20.466,20.661,2303,0
+XCEM.US,D,20200528,000000,20.722,20.843,20.567,20.567,2722,0
+XCEM.US,D,20200529,000000,20.418,20.901,20.418,20.901,5753,0
+XCEM.US,D,20200601,000000,20.794,21.432,20.794,21.253,14886,0
+XCEM.US,D,20200602,000000,21.432,21.876,21.432,21.745,6310,0
+XCEM.US,D,20200603,000000,22.147,22.494,22.147,22.42,2158,0
+XCEM.US,D,20200604,000000,22.204,22.233,22.102,22.106,3605,0
+XCEM.US,D,20200605,000000,22.696,22.967,22.696,22.842,2582,0
+XCEM.US,D,20200608,000000,22.648,23.121,22.648,23.042,18876,0
+XCEM.US,D,20200609,000000,22.716,22.754,22.368,22.728,1630,0
+XCEM.US,D,20200610,000000,22.832,23.169,22.6,22.812,17611,0
+XCEM.US,D,20200611,000000,21.789,22.088,21.249,21.249,27574,0
+XCEM.US,D,20200612,000000,21.698,21.943,21.698,21.815,5740,0
+XCEM.US,D,20200615,000000,21.007,21.77,21.007,21.492,12929,0
+XCEM.US,D,20200616,000000,21.905,21.924,21.654,21.74,15193,0
+XCEM.US,D,20200617,000000,21.488,21.905,21.488,21.88,4717,0
+XCEM.US,D,20200618,000000,21.779,21.798,21.548,21.681,2648,0
+XCEM.US,D,20200619,000000,22.021,22.117,21.755,21.755,1831,0
+XCEM.US,D,20200622,000000,21.75,22.349,21.75,22.1,3109,0
+XCEM.US,D,20200623,000000,22.296,22.359,22.129,22.233,2868,0
+XCEM.US,D,20200624,000000,21.996,22.127,21.871,21.871,3212,0
+XCEM.US,D,20200625,000000,22.021,22.021,22.021,22.021,181,0
+XCEM.US,D,20200626,000000,21.645,21.876,21.576,21.649,2188,0
+XCEM.US,D,20200629,000000,21.731,22.03,21.731,21.957,4120,0
+XCEM.US,D,20200630,000000,21.943,22.001,21.615,21.873,2128,0
+XCEM.US,D,20200701,000000,22.021,22.243,22.021,22.156,4565,0
+XCEM.US,D,20200702,000000,22.938,22.957,22.397,22.504,3714,0
+XCEM.US,D,20200706,000000,22.85,23.131,22.85,22.972,2358,0
+XCEM.US,D,20200707,000000,22.696,23.006,22.696,22.696,13201,0
+XCEM.US,D,20200708,000000,22.893,23.295,22.85,23.063,4343,0
+XCEM.US,D,20200709,000000,23.025,23.073,22.986,22.986,1031,0
+XCEM.US,D,20200710,000000,22.928,22.957,22.774,22.88,994,0
+XCEM.US,D,20200713,000000,22.977,22.977,22.638,22.638,2141,0
+XCEM.US,D,20200714,000000,22.615,22.9,22.562,22.9,8256,0
+XCEM.US,D,20200715,000000,22.928,23.237,22.928,23.025,12999,0
+XCEM.US,D,20200716,000000,22.866,23.054,22.754,22.928,3995,0
+XCEM.US,D,20200717,000000,22.929,23.063,22.929,23.063,750,0
+XCEM.US,D,20200720,000000,23.285,23.285,23.285,23.285,5,0
+XCEM.US,D,20200721,000000,23.493,23.614,23.383,23.537,1958,0
+XCEM.US,D,20200722,000000,23.595,23.595,23.595,23.595,5,0
+XCEM.US,D,20200723,000000,23.402,23.768,23.189,23.209,6991,0
+XCEM.US,D,20200724,000000,23.408,23.408,23.315,23.349,563,0
+XCEM.US,D,20200727,000000,23.585,23.904,23.585,23.904,5676,0
+XCEM.US,D,20200728,000000,23.57,23.667,23.57,23.667,226,0
+XCEM.US,D,20200729,000000,23.723,24.319,23.723,24.175,8610,0
+XCEM.US,D,20200730,000000,23.458,23.817,23.458,23.817,3993,0
+XCEM.US,D,20200731,000000,23.518,23.558,23.518,23.558,432,0
+XCEM.US,D,20200803,000000,23.585,23.601,23.29,23.305,6593,0
+XCEM.US,D,20200804,000000,23.363,23.826,23.237,23.585,20498,0
+XCEM.US,D,20200805,000000,23.692,24.175,23.692,24.068,7475,0
+XCEM.US,D,20200806,000000,23.784,23.919,23.778,23.919,3175,0
+XCEM.US,D,20200807,000000,23.584,23.584,23.44,23.44,2029,0
+XCEM.US,D,20200810,000000,23.638,23.759,23.508,23.633,1850,0
+XCEM.US,D,20200811,000000,24.193,24.397,23.866,23.866,12486,0
+XCEM.US,D,20200812,000000,24.097,24.377,24.097,24.149,1036,0
+XCEM.US,D,20200813,000000,23.942,23.942,23.748,23.914,5466,0
+XCEM.US,D,20200814,000000,23.942,23.942,23.585,23.826,2954,0
+XCEM.US,D,20200817,000000,23.906,23.972,23.798,23.894,3852,0
+XCEM.US,D,20200818,000000,23.634,23.952,23.634,23.837,2763,0
+XCEM.US,D,20200819,000000,23.856,23.856,23.836,23.836,670,0
+XCEM.US,D,20200820,000000,23.186,23.624,23.186,23.445,9583,0
+XCEM.US,D,20200821,000000,23.339,23.339,23.339,23.339,84,0
+XCEM.US,D,20200824,000000,23.684,23.684,23.343,23.477,2386,0
+XCEM.US,D,20200825,000000,23.527,23.788,23.527,23.788,1202,0
+XCEM.US,D,20200826,000000,24.078,24.078,23.799,23.937,2640,0
+XCEM.US,D,20200827,000000,23.962,23.962,23.804,23.839,5722,0
+XCEM.US,D,20200828,000000,24.179,24.184,24.16,24.184,1496,0
+XCEM.US,D,20200831,000000,23.866,23.866,23.51,23.619,6416,0
+XCEM.US,D,20200901,000000,23.74,23.991,23.74,23.928,3841,0
+XCEM.US,D,20200902,000000,23.634,23.952,23.634,23.831,3478,0
+XCEM.US,D,20200903,000000,24.097,24.097,23.846,23.846,13081,0
+XCEM.US,D,20200904,000000,23.595,23.595,23.189,23.469,9534,0
+XCEM.US,D,20200908,000000,23.285,23.72,23.252,23.402,7697,0
+XCEM.US,D,20200909,000000,23.778,23.836,23.701,23.798,1255,0
+XCEM.US,D,20200910,000000,23.479,23.71,23.199,23.363,41700,0
+XCEM.US,D,20200911,000000,23.894,23.894,23.489,23.595,7358,0
+XCEM.US,D,20200914,000000,23.857,23.997,23.808,23.856,939,0
+XCEM.US,D,20200915,000000,24.15,24.34,24.15,24.328,1414,0
+XCEM.US,D,20200916,000000,24.513,24.522,24.213,24.213,6787,0
+XCEM.US,D,20200917,000000,23.917,24.126,23.917,24.126,2168,0
+XCEM.US,D,20200918,000000,23.881,24.155,23.821,23.856,6742,0
+XCEM.US,D,20200921,000000,23.489,23.489,23.351,23.377,5194,0
+XCEM.US,D,20200922,000000,23.44,23.556,23.305,23.406,1748,0
+XCEM.US,D,20200923,000000,23.295,23.347,23.189,23.189,4163,0
+XCEM.US,D,20200924,000000,22.812,22.88,22.716,22.859,1885,0
+XCEM.US,D,20200925,000000,22.919,23.04,22.474,23.04,2478,0
+XCEM.US,D,20200928,000000,23.334,23.334,23.04,23.04,1567,0
+XCEM.US,D,20200929,000000,23.073,23.179,22.938,23.151,2453,0
+XCEM.US,D,20200930,000000,23.263,23.263,23.263,23.263,43,0
+XCEM.US,D,20201001,000000,23.373,23.498,23.327,23.498,605,0
+XCEM.US,D,20201002,000000,23.363,23.373,23.227,23.227,2852,0
+XCEM.US,D,20201005,000000,23.724,23.778,23.546,23.745,1283,0
+XCEM.US,D,20201006,000000,23.808,23.808,23.508,23.508,1068,0
+XCEM.US,D,20201007,000000,23.91,23.91,23.653,23.653,1093,0
+XCEM.US,D,20201008,000000,23.977,24.099,23.977,24.099,264,0
+XCEM.US,D,20201009,000000,24.382,24.387,24.313,24.387,953,0
+XCEM.US,D,20201012,000000,24.145,24.397,24.145,24.397,2858,0
+XCEM.US,D,20201013,000000,24.167,24.184,24.155,24.184,1149,0
+XCEM.US,D,20201014,000000,24.156,24.193,24.156,24.193,1216,0
+XCEM.US,D,20201015,000000,23.518,23.808,23.518,23.808,2349,0
+XCEM.US,D,20201016,000000,23.884,23.884,23.73,23.73,313,0
+XCEM.US,D,20201019,000000,23.826,23.826,23.826,23.826,188,0
+XCEM.US,D,20201020,000000,24.01,24.213,24.01,24.213,1071,0
+XCEM.US,D,20201021,000000,24.073,24.228,24.073,24.228,747,0
+XCEM.US,D,20201022,000000,24.339,24.411,24.145,24.339,5572,0
+XCEM.US,D,20201023,000000,24.387,24.599,24.248,24.523,5491,0
+XCEM.US,D,20201026,000000,24.155,24.299,23.981,24.131,7233,0
+XCEM.US,D,20201027,000000,24.357,24.407,24.184,24.184,2041,0
+XCEM.US,D,20201028,000000,23.532,23.72,23.527,23.533,6731,0
+XCEM.US,D,20201029,000000,23.798,23.856,23.546,23.682,1039,0
+XCEM.US,D,20201030,000000,23.169,23.373,23.169,23.242,3093,0
+XCEM.US,D,20201102,000000,23.788,23.788,23.142,23.616,11083,0
+XCEM.US,D,20201103,000000,23.828,23.894,23.083,23.889,23180,0
+XCEM.US,D,20201104,000000,24.299,24.299,24.291,24.291,482,0
+XCEM.US,D,20201105,000000,24.628,24.89,24.628,24.89,1554,0
+XCEM.US,D,20201106,000000,24.986,24.986,24.986,24.986,967,0
+XCEM.US,D,20201109,000000,25.545,25.922,25.495,25.662,3339,0
+XCEM.US,D,20201110,000000,25.623,25.623,25.449,25.575,1016,0
+XCEM.US,D,20201111,000000,25.932,26.068,25.836,25.836,11123,0
+XCEM.US,D,20201112,000000,26.042,26.042,25.565,25.565,1651,0
+XCEM.US,D,20201113,000000,25.836,26.01,25.758,25.99,3466,0
+XCEM.US,D,20201116,000000,26.609,26.856,26.609,26.856,774,0
+XCEM.US,D,20201117,000000,26.357,26.782,26.318,26.782,15252,0
+XCEM.US,D,20201118,000000,26.705,26.936,26.569,26.748,9050,0
+XCEM.US,D,20201119,000000,26.579,26.874,26.56,26.801,3977,0
+XCEM.US,D,20201120,000000,26.83,26.83,26.52,26.583,2479,0
+XCEM.US,D,20201123,000000,26.609,27.062,26.609,26.888,2655,0
+XCEM.US,D,20201124,000000,26.903,27.468,26.903,27.335,3522,0
+XCEM.US,D,20201125,000000,26.801,27.39,26.801,27.188,34243,0
+XCEM.US,D,20201127,000000,27.487,27.661,27.381,27.429,13867,0
+XCEM.US,D,20201130,000000,27.198,27.198,26.922,26.922,3350,0
+XCEM.US,D,20201201,000000,27.566,27.646,27.477,27.526,2517,0
+XCEM.US,D,20201202,000000,27.951,27.97,27.696,27.733,8132,0
+XCEM.US,D,20201203,000000,28.202,28.356,28.067,28.067,16593,0
+XCEM.US,D,20201204,000000,28.395,28.453,28.271,28.453,20097,0
+XCEM.US,D,20201207,000000,28.346,28.658,28.315,28.658,10011,0
+XCEM.US,D,20201208,000000,28.762,28.801,28.507,28.66,1619,0
+XCEM.US,D,20201209,000000,28.743,28.762,28.318,28.318,1280,0
+XCEM.US,D,20201210,000000,28.636,28.839,28.472,28.839,3634,0
+XCEM.US,D,20201211,000000,28.77,28.77,28.77,28.77,35,0
+XCEM.US,D,20201214,000000,28.955,28.955,28.617,28.694,6616,0
+XCEM.US,D,20201215,000000,28.811,29.06,28.811,29.043,6328,0
+XCEM.US,D,20201216,000000,29.052,29.052,28.853,28.984,2223,0
+XCEM.US,D,20201217,000000,29.293,29.293,28.927,29.142,4953,0
+XCEM.US,D,20201218,000000,29.011,29.43,29.001,29.001,6199,0
+XCEM.US,D,20201221,000000,28.363,28.628,28.059,28.559,8813,0
+XCEM.US,D,20201222,000000,28.491,28.491,28.216,28.329,4024,0
+XCEM.US,D,20201223,000000,28.766,28.853,28.609,28.691,4733,0
+XCEM.US,D,20201224,000000,28.726,28.844,28.726,28.814,610,0
+XCEM.US,D,20201228,000000,29.158,29.256,28.972,29.065,14436,0
+XCEM.US,D,20201229,000000,29.129,29.561,28.893,29.392,7299,0
+XCEM.US,D,20201230,000000,29.816,29.823,29.615,29.615,2438,0
+XCEM.US,D,20201231,000000,29.639,29.639,29.338,29.472,3349,0
+XCEM.US,D,20210104,000000,30.287,30.287,29.659,29.939,3774,0
+XCEM.US,D,20210105,000000,30.14,30.498,29.993,30.346,7120,0
+XCEM.US,D,20210106,000000,30.317,30.533,30.189,30.327,5114,0
+XCEM.US,D,20210107,000000,30.371,30.66,30.371,30.66,5283,0
+XCEM.US,D,20210108,000000,31.102,31.514,31.102,31.274,3571,0
+XCEM.US,D,20210111,000000,30.758,31.367,30.758,31.367,1414,0
+XCEM.US,D,20210112,000000,31.367,31.446,31.357,31.416,2772,0
+XCEM.US,D,20210113,000000,31.613,31.622,31.23,31.382,22336,0
+XCEM.US,D,20210114,000000,31.757,32.133,31.757,31.907,10463,0
+XCEM.US,D,20210115,000000,31.136,31.554,31.136,31.22,5427,0
+XCEM.US,D,20210119,000000,32.035,32.035,31.564,31.564,12644,0
+XCEM.US,D,20210120,000000,31.766,31.961,31.5,31.706,1388,0
+XCEM.US,D,20210121,000000,31.731,31.985,31.013,31.721,6015,0
+XCEM.US,D,20210122,000000,31.367,31.367,31.095,31.352,4374,0
+XCEM.US,D,20210125,000000,30.935,31.416,30.749,31.294,5434,0
+XCEM.US,D,20210126,000000,31.032,31.032,30.837,30.984,21909,0
+XCEM.US,D,20210127,000000,30.454,30.524,30.258,30.435,5693,0
+XCEM.US,D,20210128,000000,30.189,30.641,30.189,30.592,1607,0
+XCEM.US,D,20210129,000000,30.13,30.13,29.59,29.661,21702,0
+XCEM.US,D,20210201,000000,30.327,30.827,30.061,30.675,8864,0
+XCEM.US,D,20210202,000000,30.739,31.416,30.729,31.22,6738,0
+XCEM.US,D,20210203,000000,31.534,31.544,31.24,31.367,1791,0
+XCEM.US,D,20210204,000000,31.279,31.456,31.22,31.259,5284,0
+XCEM.US,D,20210205,000000,31.416,31.48,31.209,31.471,1798,0
+XCEM.US,D,20210208,000000,31.544,31.662,31.249,31.538,11835,0
+XCEM.US,D,20210209,000000,31.652,31.7,31.588,31.7,1579,0
+XCEM.US,D,20210210,000000,31.809,31.888,31.681,31.681,1997,0
+XCEM.US,D,20210211,000000,31.681,31.956,31.681,31.956,1559,0
+XCEM.US,D,20210212,000000,31.956,32.162,31.956,32.03,5984,0
+XCEM.US,D,20210216,000000,32.074,32.496,32.074,32.202,16932,0
+XCEM.US,D,20210217,000000,32.261,32.369,31.976,32.353,3280,0
+XCEM.US,D,20210218,000000,32.005,32.005,31.426,31.854,1615,0
+XCEM.US,D,20210219,000000,31.799,32.3,31.799,32.005,5790,0
+XCEM.US,D,20210222,000000,31.465,31.728,31.465,31.483,4728,0
+XCEM.US,D,20210223,000000,31.298,31.844,31.298,31.719,3748,0
+XCEM.US,D,20210224,000000,31.554,31.864,31.377,31.864,2822,0
+XCEM.US,D,20210225,000000,31.829,31.848,30.955,31.118,5465,0
+XCEM.US,D,20210226,000000,30.965,30.989,30.435,30.788,6430,0
+XCEM.US,D,20210301,000000,31.112,31.647,31.112,31.485,4518,0
+XCEM.US,D,20210302,000000,31.475,31.613,31.161,31.475,9909,0
+XCEM.US,D,20210303,000000,31.662,31.662,31.456,31.475,3339,0
+XCEM.US,D,20210304,000000,31.416,31.69,30.749,30.937,13066,0
+XCEM.US,D,20210305,000000,31.112,31.352,30.857,31.352,2045,0
+XCEM.US,D,20210308,000000,31.148,31.148,30.713,30.713,5725,0
+XCEM.US,D,20210309,000000,31.21,31.39,31.21,31.377,2728,0
+XCEM.US,D,20210310,000000,31.416,31.416,31.112,31.338,2565,0
+XCEM.US,D,20210311,000000,31.927,32.094,31.92,32.094,735,0
+XCEM.US,D,20210312,000000,31.672,31.838,31.593,31.593,5563,0
+XCEM.US,D,20210315,000000,31.681,31.9,31.524,31.74,5008,0
+XCEM.US,D,20210316,000000,31.868,31.951,31.761,31.761,10546,0
+XCEM.US,D,20210317,000000,31.524,31.807,31.348,31.706,1142,0
+XCEM.US,D,20210318,000000,31.516,31.516,31.073,31.073,2285,0
+XCEM.US,D,20210319,000000,31.209,31.524,31.209,31.321,3493,0
+XCEM.US,D,20210322,000000,31.456,31.456,31.102,31.343,2178,0
+XCEM.US,D,20210323,000000,31.073,31.073,30.827,30.827,3964,0
+XCEM.US,D,20210324,000000,30.709,30.925,30.547,30.547,6418,0
+XCEM.US,D,20210325,000000,30.542,30.749,30.435,30.664,4551,0
+XCEM.US,D,20210326,000000,30.925,31.044,30.925,31.044,569,0
+XCEM.US,D,20210329,000000,30.876,31.348,29.256,31.21,6413,0
+XCEM.US,D,20210330,000000,31.132,31.271,31.044,31.271,1029,0
+XCEM.US,D,20210331,000000,31.505,31.534,31.22,31.24,17462,0
+XCEM.US,D,20210401,000000,31.481,31.74,31.481,31.586,1493,0
+XCEM.US,D,20210405,000000,31.495,31.686,31.465,31.686,1931,0
+XCEM.US,D,20210406,000000,31.328,31.712,31.328,31.534,6371,0
+XCEM.US,D,20210407,000000,31.416,31.416,31.318,31.318,1545,0
+XCEM.US,D,20210408,000000,31.416,31.74,31.416,31.608,6963,0
+XCEM.US,D,20210409,000000,31.308,31.333,31.213,31.333,948,0
+XCEM.US,D,20210412,000000,31.004,31.053,30.758,30.817,6415,0
+XCEM.US,D,20210413,000000,30.857,31.148,30.857,31.136,1824,0
+XCEM.US,D,20210414,000000,31.286,31.451,31.286,31.349,317,0
+XCEM.US,D,20210415,000000,31.76,31.819,31.76,31.811,1802,0
+XCEM.US,D,20210416,000000,31.809,31.907,31.662,31.879,12143,0
+XCEM.US,D,20210419,000000,31.717,31.77,31.632,31.695,2401,0
+XCEM.US,D,20210420,000000,31.427,31.495,31.426,31.495,1566,0
+XCEM.US,D,20210421,000000,31.416,31.642,31.389,31.575,2247,0
+XCEM.US,D,20210422,000000,31.75,31.75,31.399,31.41,4052,0
+XCEM.US,D,20210423,000000,31.681,31.789,31.564,31.77,5916,0
+XCEM.US,D,20210426,000000,31.966,31.971,31.809,31.971,676,0
+XCEM.US,D,20210427,000000,32.019,32.074,31.933,31.933,573,0
+XCEM.US,D,20210428,000000,31.977,32.238,31.977,32.161,771,0
+XCEM.US,D,20210429,000000,32.084,32.116,31.917,32.116,2339,0
+XCEM.US,D,20210430,000000,32.054,32.054,31.465,31.564,4504,0
+XCEM.US,D,20210503,000000,31.603,31.612,31.524,31.524,2860,0
+XCEM.US,D,20210504,000000,31.514,31.514,31.053,31.113,771,0
+XCEM.US,D,20210505,000000,31.387,31.434,31.387,31.434,12,0
+XCEM.US,D,20210506,000000,31.907,31.976,31.907,31.951,808,0
+XCEM.US,D,20210507,000000,32.251,32.519,32.251,32.495,11433,0
+XCEM.US,D,20210510,000000,32.722,32.722,32.204,32.204,17114,0
+XCEM.US,D,20210511,000000,31.593,31.868,31.416,31.868,7547,0
+XCEM.US,D,20210512,000000,31.19,31.19,30.66,30.663,5693,0
+XCEM.US,D,20210513,000000,30.906,31.024,30.857,30.951,12582,0
+XCEM.US,D,20210514,000000,31.303,31.524,31.221,31.367,6908,0
+XCEM.US,D,20210517,000000,30.974,30.993,30.925,30.993,884,0
+XCEM.US,D,20210518,000000,31.588,31.809,31.588,31.662,2152,0
+XCEM.US,D,20210519,000000,31.014,31.296,31.014,31.296,1040,0
+XCEM.US,D,20210520,000000,31.308,31.424,31.308,31.424,363,0
+XCEM.US,D,20210521,000000,31.485,31.564,31.298,31.303,3917,0
+XCEM.US,D,20210524,000000,31.446,31.55,31.446,31.55,387,0
+XCEM.US,D,20210525,000000,31.819,31.819,31.622,31.705,2096,0
+XCEM.US,D,20210526,000000,32.015,32.015,31.774,32.006,1377,0
+XCEM.US,D,20210527,000000,32.054,32.064,32.01,32.01,370,0
+XCEM.US,D,20210528,000000,32.302,32.405,32.302,32.405,823,0
+XCEM.US,D,20210601,000000,32.84,32.917,32.84,32.879,1956,0
+XCEM.US,D,20210602,000000,33.115,33.223,33.056,33.143,3280,0
+XCEM.US,D,20210603,000000,32.987,33.042,32.909,32.913,788,0
+XCEM.US,D,20210604,000000,32.948,33.336,32.948,33.282,3592,0
+XCEM.US,D,20210607,000000,33.507,33.507,33.085,33.242,6235,0
+XCEM.US,D,20210608,000000,33.321,33.321,32.909,33.105,1490,0
+XCEM.US,D,20210609,000000,32.945,32.958,32.801,32.809,5613,0
+XCEM.US,D,20210610,000000,33.169,33.311,33.169,33.272,1774,0
+XCEM.US,D,20210611,000000,33.038,33.188,33.017,33.188,2233,0
+XCEM.US,D,20210614,000000,33.232,33.233,33.183,33.233,2099,0
+XCEM.US,D,20210615,000000,33.331,33.331,33.085,33.118,2351,0
+XCEM.US,D,20210616,000000,33.287,33.35,32.712,32.86,7935,0
+XCEM.US,D,20210617,000000,32.859,32.881,32.712,32.786,1455,0
+XCEM.US,D,20210618,000000,32.702,32.702,32.448,32.448,2567,0
+XCEM.US,D,20210621,000000,32.427,32.575,32.408,32.575,620,0
+XCEM.US,D,20210622,000000,32.408,32.574,32.27,32.574,2203,0
+XCEM.US,D,20210623,000000,32.869,32.869,32.688,32.688,3047,0
+XCEM.US,D,20210624,000000,32.948,33.036,32.948,32.953,1106,0
+XCEM.US,D,20210625,000000,32.972,32.972,32.972,32.972,95,0
+XCEM.US,D,20210628,000000,32.85,33.105,32.822,32.88,4936,0
+XCEM.US,D,20210629,000000,32.967,32.967,32.791,32.828,1918,0
+XCEM.US,D,20210630,000000,32.859,32.859,32.842,32.842,481,0
+XCEM.US,D,20210701,000000,32.742,32.742,32.496,32.57,2356,0
+XCEM.US,D,20210702,000000,32.631,32.737,32.631,32.737,979,0
+XCEM.US,D,20210706,000000,32.693,32.693,32.388,32.452,3292,0
+XCEM.US,D,20210707,000000,32.643,32.643,32.251,32.462,2075,0
+XCEM.US,D,20210708,000000,31.927,32.035,31.927,32.001,1660,0
+XCEM.US,D,20210709,000000,32.231,32.663,32.223,32.339,5890,0
+XCEM.US,D,20210712,000000,32.339,32.742,32.339,32.585,3337,0
+XCEM.US,D,20210713,000000,32.437,32.742,32.31,32.467,7068,0
+XCEM.US,D,20210714,000000,32.594,32.918,32.441,32.761,15788,0
+XCEM.US,D,20210715,000000,32.889,32.918,32.583,32.817,49019,0
+XCEM.US,D,20210716,000000,32.693,32.693,32.433,32.433,7243,0
+XCEM.US,D,20210719,000000,32.103,32.103,31.554,31.662,11638,0
+XCEM.US,D,20210720,000000,31.593,32.084,31.593,31.972,6443,0
+XCEM.US,D,20210721,000000,32.005,32.096,31.819,32.096,3320,0
+XCEM.US,D,20210722,000000,32.231,32.3,32.162,32.254,8468,0
+XCEM.US,D,20210723,000000,32.398,32.398,31.969,32.202,9870,0
+XCEM.US,D,20210726,000000,32.064,32.241,31.974,32.188,28209,0
+XCEM.US,D,20210727,000000,31.838,32.005,31.795,31.967,29823,0
+XCEM.US,D,20210728,000000,31.956,32.484,31.956,32.378,32077,0
+XCEM.US,D,20210729,000000,32.56,32.604,32.545,32.574,1372,0
+XCEM.US,D,20210730,000000,32.398,32.437,32.023,32.023,8823,0
+XCEM.US,D,20210802,000000,32.231,32.585,32.231,32.268,20826,0
+XCEM.US,D,20210803,000000,32.594,32.889,32.29,32.871,38590,0
+XCEM.US,D,20210804,000000,33.193,33.193,32.85,32.875,8201,0
+XCEM.US,D,20210805,000000,32.918,33.095,32.889,32.889,15396,0
+XCEM.US,D,20210806,000000,32.909,32.909,32.545,32.615,9539,0
+XCEM.US,D,20210809,000000,32.594,32.627,32.594,32.627,904,0
+XCEM.US,D,20210810,000000,32.594,32.594,32.428,32.438,5406,0
+XCEM.US,D,20210811,000000,32.791,32.791,32.447,32.585,5657,0
+XCEM.US,D,20210812,000000,32.398,32.485,32.211,32.339,10142,0
+XCEM.US,D,20210813,000000,32.349,32.349,32.094,32.211,5409,0
+XCEM.US,D,20210816,000000,32.084,32.149,31.966,32.149,5068,0
+XCEM.US,D,20210817,000000,31.907,31.907,31.514,31.78,15862,0
+XCEM.US,D,20210818,000000,31.927,31.927,31.626,31.626,11119,0
+XCEM.US,D,20210819,000000,31.259,31.259,30.847,31.058,11176,0
+XCEM.US,D,20210820,000000,30.987,31.19,30.945,31.138,15639,0
+XCEM.US,D,20210823,000000,31.416,31.603,31.289,31.564,8964,0
+XCEM.US,D,20210824,000000,31.73,31.981,31.73,31.981,1099,0
+XCEM.US,D,20210825,000000,32.29,32.359,32.003,32.23,32482,0
+XCEM.US,D,20210826,000000,32.103,32.162,31.907,32.045,10701,0
+XCEM.US,D,20210827,000000,32.3,32.564,32.3,32.564,1136,0
+XCEM.US,D,20210830,000000,32.722,32.786,32.634,32.693,5135,0
+XCEM.US,D,20210831,000000,33.095,33.174,32.946,33.164,13825,0
+XCEM.US,D,20210901,000000,33.38,33.38,33.075,33.233,3729,0
+XCEM.US,D,20210902,000000,33.35,33.35,32.997,33.036,11724,0
+XCEM.US,D,20210903,000000,33.075,33.379,33.075,33.193,5461,0
+XCEM.US,D,20210907,000000,33.223,33.321,33.085,33.085,10617,0
+XCEM.US,D,20210908,000000,33.026,33.026,32.56,32.575,23568,0
+XCEM.US,D,20210909,000000,32.751,32.751,32.54,32.545,4935,0
+XCEM.US,D,20210910,000000,32.742,32.742,32.506,32.506,6396,0
+XCEM.US,D,20210913,000000,32.899,32.909,32.569,32.702,9119,0
+XCEM.US,D,20210914,000000,32.859,32.859,32.614,32.614,3355,0
+XCEM.US,D,20210915,000000,32.683,32.977,32.614,32.82,7021,0
+XCEM.US,D,20210916,000000,32.526,32.585,32.398,32.496,19976,0
+XCEM.US,D,20210917,000000,32.643,32.643,32.3,32.3,48650,0
+XCEM.US,D,20210920,000000,32.251,32.251,31.199,31.543,48413,0
+XCEM.US,D,20210921,000000,31.878,31.976,31.426,31.799,13094,0
+XCEM.US,D,20210922,000000,31.917,32.202,31.917,32.026,2606,0
+XCEM.US,D,20210923,000000,32.29,32.683,32.29,32.418,11767,0
+XCEM.US,D,20210924,000000,32.261,32.349,32.162,32.202,7943,0
+XCEM.US,D,20210927,000000,32.378,32.378,32.175,32.248,10350,0
+XCEM.US,D,20210928,000000,32.094,32.172,31.492,31.62,27592,0
+XCEM.US,D,20210929,000000,31.632,31.649,31.447,31.514,111570,0
+XCEM.US,D,20210930,000000,31.701,31.873,31.577,31.577,11078,0
+XCEM.US,D,20211001,000000,31.544,31.73,31.338,31.694,9820,0
+XCEM.US,D,20211004,000000,31.632,31.632,31.19,31.298,7525,0
+XCEM.US,D,20211005,000000,31.416,31.593,31.377,31.466,4919,0
+XCEM.US,D,20211006,000000,31.22,31.406,31.024,31.406,25148,0
+XCEM.US,D,20211007,000000,31.571,31.838,31.571,31.7,4978,0
+XCEM.US,D,20211008,000000,31.73,31.972,31.515,31.613,10598,0
+XCEM.US,D,20211011,000000,31.76,31.897,31.657,31.672,9677,0
+XCEM.US,D,20211012,000000,31.593,31.593,31.402,31.406,8879,0
+XCEM.US,D,20211013,000000,31.524,31.838,31.524,31.73,14087,0
+XCEM.US,D,20211014,000000,31.976,32.056,31.946,32.056,1895,0
+XCEM.US,D,20211015,000000,31.986,32.416,31.613,32.369,18838,0
+XCEM.US,D,20211018,000000,32.329,32.404,32.193,32.273,8895,0
+XCEM.US,D,20211019,000000,32.585,32.585,32.302,32.506,10966,0
+XCEM.US,D,20211020,000000,32.555,32.555,32.447,32.506,7945,0
+XCEM.US,D,20211021,000000,32.437,32.437,32.089,32.119,8146,0
+XCEM.US,D,20211022,000000,32.162,32.162,31.917,32.042,4288,0
+XCEM.US,D,20211025,000000,32.143,32.486,32.143,32.395,9967,0
+XCEM.US,D,20211026,000000,32.683,32.683,32.398,32.461,9794,0
+XCEM.US,D,20211027,000000,32.447,32.447,32.153,32.178,5603,0
+XCEM.US,D,20211028,000000,32.31,32.31,31.976,32.025,20399,0
+XCEM.US,D,20211029,000000,31.608,31.691,31.514,31.685,5939,0
+XCEM.US,D,20211101,000000,31.946,31.946,31.745,31.76,12238,0
+XCEM.US,D,20211102,000000,31.878,31.956,31.662,31.662,37270,0
+XCEM.US,D,20211103,000000,31.701,31.838,31.465,31.838,15466,0
+XCEM.US,D,20211104,000000,31.809,31.809,31.554,31.702,8499,0
+XCEM.US,D,20211105,000000,31.652,31.976,31.652,31.968,4008,0
+XCEM.US,D,20211108,000000,32.064,32.231,32.007,32.158,8094,0
+XCEM.US,D,20211109,000000,32.211,32.28,32.143,32.221,2500,0
+XCEM.US,D,20211110,000000,32.113,32.154,31.866,31.866,2726,0
+XCEM.US,D,20211111,000000,32.123,32.231,31.986,32.063,35800,0
+XCEM.US,D,20211112,000000,32.123,32.182,32.074,32.148,17689,0
+XCEM.US,D,20211115,000000,32.319,32.319,32.113,32.161,8474,0
+XCEM.US,D,20211116,000000,32.162,32.162,31.956,31.956,8616,0
+XCEM.US,D,20211117,000000,31.865,31.907,31.853,31.853,13558,0
+XCEM.US,D,20211118,000000,31.799,31.799,31.588,31.78,12767,0
+XCEM.US,D,20211119,000000,31.662,31.75,31.619,31.624,5442,0
+XCEM.US,D,20211122,000000,31.662,31.711,31.397,31.408,63748,0
+XCEM.US,D,20211123,000000,31.505,31.505,31.356,31.456,3185,0
+XCEM.US,D,20211124,000000,31.328,31.416,31.279,31.344,3336,0
+XCEM.US,D,20211126,000000,30.7,30.719,30.13,30.248,12616,0
+XCEM.US,D,20211129,000000,30.788,30.788,30.493,30.542,23915,0
+XCEM.US,D,20211130,000000,30.542,30.542,30.258,30.459,9434,0
+XCEM.US,D,20211201,000000,31.2,31.397,30.847,30.847,10506,0
+XCEM.US,D,20211202,000000,31.21,31.524,31.21,31.364,30352,0
+XCEM.US,D,20211203,000000,30.945,31.092,30.925,31.043,4088,0
+XCEM.US,D,20211206,000000,30.866,31.141,30.866,31.139,3477,0
+XCEM.US,D,20211207,000000,31.308,31.681,31.308,31.631,13118,0
+XCEM.US,D,20211208,000000,31.878,31.878,31.514,31.774,3845,0
+XCEM.US,D,20211209,000000,31.652,31.662,31.502,31.502,6151,0
+XCEM.US,D,20211210,000000,31.505,31.544,31.387,31.486,9223,0
+XCEM.US,D,20211213,000000,31.485,31.485,30.975,31.023,15430,0
+XCEM.US,D,20211214,000000,30.974,31.033,30.896,30.945,5668,0
+XCEM.US,D,20211215,000000,30.906,31.209,30.832,31.207,22635,0
+XCEM.US,D,20211216,000000,31.353,31.465,31.171,31.171,11926,0
+XCEM.US,D,20211217,000000,31.122,31.215,31.122,31.215,618,0
+XCEM.US,D,20211220,000000,31.02,31.02,30.58,30.705,7058,0
+XCEM.US,D,20211221,000000,30.8,31.17,30.8,31.0809,5287,0
+XCEM.US,D,20211222,000000,31.09,31.45,31.09,31.4254,53205,0
+XCEM.US,D,20211223,000000,31.54,31.6499,31.5289,31.5289,5130,0
+XCEM.US,D,20211227,000000,31.8199,31.88,31.69,31.8677,4106,0
+XCEM.US,D,20211228,000000,32.12,32.12,31.7814,31.8326,29966,0
+XCEM.US,D,20211229,000000,31.9,31.98,31.7299,31.8003,135303,0
+XCEM.US,D,20211230,000000,31.97,31.99,31.74,31.8553,32311,0
+XCEM.US,D,20211231,000000,31.87,31.9053,31.7573,31.7573,1635,0
+XCEM.US,D,20220103,000000,31.79,32.23,31.79,32.16,14519,0
+XCEM.US,D,20220104,000000,32.32,32.5,32.1101,32.1863,23707,0
+XCEM.US,D,20220105,000000,32.1912,32.33,31.7465,31.7465,5089,0
+XCEM.US,D,20220106,000000,31.81,32.18,31.7585,31.7838,332903,0
+XCEM.US,D,20220107,000000,32.03,32.03,31.9,32.03,5614,0
+XCEM.US,D,20220110,000000,32.03,32.03,31.69,31.9214,3613,0
+XCEM.US,D,20220111,000000,32.175,32.6546,32.17,32.57,6984,0
+XCEM.US,D,20220112,000000,32.76,33.11,32.76,33.0702,76198,0
+XCEM.US,D,20220113,000000,33.06,33.17,32.9933,33.15,7035,0
+XCEM.US,D,20220114,000000,32.79,32.98,32.66,32.95,11597,0
+XCEM.US,D,20220118,000000,32.8,32.81,32.0501,32.09,24494,0
+XCEM.US,D,20220119,000000,32.27,32.44,32.2507,32.3167,16778,0
+XCEM.US,D,20220120,000000,32.36,32.749,32.163,32.22,52108,0
+XCEM.US,D,20220121,000000,32.22,32.22,31.7001,31.75,42515,0
+XCEM.US,D,20220124,000000,31.31,31.31,30.562,31.28,33702,0
+XCEM.US,D,20220125,000000,31.045,31.42,30.94,31.34,5954,0
+XCEM.US,D,20220126,000000,31.451,31.66,30.9933,31.0666,14432,0
+XCEM.US,D,20220127,000000,31.2,31.36,30.76,30.8656,22254,0
+XCEM.US,D,20220128,000000,31.31,31.31,30.76,31.18,10655,0
+XCEM.US,D,20220131,000000,31.47,32.03,31.47,32.01,11840,0
+XCEM.US,D,20220201,000000,32.01,32.21,31.97,32.21,20023,0
+XCEM.US,D,20220202,000000,32.31,32.43,32.2,32.31,13305,0
+XCEM.US,D,20220203,000000,31.78,32.12,31.76,31.8947,10057,0
+XCEM.US,D,20220204,000000,31.8,32.07,31.75,32.0032,9492,0
+XCEM.US,D,20220207,000000,32.09,32.18,31.8701,32.01,23956,0
+XCEM.US,D,20220208,000000,32.03,32.5,31.9841,32.3476,67361,0
+XCEM.US,D,20220209,000000,32.49,32.77,32.47,32.7232,66415,0
+XCEM.US,D,20220210,000000,32.61,32.84,32.52,32.58,11782,0
+XCEM.US,D,20220211,000000,32.61,32.76,32.19,32.2164,93211,0
+XCEM.US,D,20220214,000000,32.31,32.31,31.76,32.05,21530,0
+XCEM.US,D,20220215,000000,32.46,32.6254,32.3201,32.5794,130580,0
+XCEM.US,D,20220216,000000,32.77,32.85,32.575,32.81,9982,0
+XCEM.US,D,20220217,000000,32.5902,32.5902,32.305,32.305,10811,0
+XCEM.US,D,20220218,000000,32.2607,32.28,32.15,32.24,9633,0
+XCEM.US,D,20220222,000000,31.94,32.07,31.67,31.89,25509,0
+XCEM.US,D,20220223,000000,32.14,32.14,31.49,31.56,7137,0
+XCEM.US,D,20220224,000000,30.44,30.53,29.69,30.53,30431,0
+XCEM.US,D,20220225,000000,30.9,31.23,30.62,31.23,12740,0
+XCEM.US,D,20220228,000000,30.45,30.76,30.3861,30.76,18270,0
+XCEM.US,D,20220301,000000,30.71,30.71,30.1005,30.22,6105,0
+XCEM.US,D,20220302,000000,30.11,30.4,30.11,30.283,30010,0
+XCEM.US,D,20220303,000000,30.72,30.72,30.08,30.24,49616,0
+XCEM.US,D,20220304,000000,29.89,30.02,29.43,29.67,32378,0
+XCEM.US,D,20220307,000000,29.32,29.32,28.38,28.43,27030,0
+XCEM.US,D,20220308,000000,28.46,29.0372,28.46,28.7672,166405,0
+XCEM.US,D,20220309,000000,29.3,29.763,29.3,29.7387,41921,0
+XCEM.US,D,20220310,000000,29.47,29.57,29.24,29.5,49122,0
+XCEM.US,D,20220311,000000,29.6,29.6,29.0813,29.1059,37991,0
+XCEM.US,D,20220314,000000,29.1,29.4,28.9,28.93,33141,0
+XCEM.US,D,20220315,000000,28.87,29.24,28.8,29.1,32210,0
+XCEM.US,D,20220316,000000,29.75,30.09,29.57,30.08,31948,0
+XCEM.US,D,20220317,000000,30.26,30.405,30.07,30.3929,9020,0
+XCEM.US,D,20220318,000000,30,30.51,30,30.4909,8334,0
+XCEM.US,D,20220321,000000,30.25,30.35,30.14,30.2675,10720,0
+XCEM.US,D,20220322,000000,30.65,30.65,30.469,30.557,61275,0
+XCEM.US,D,20220323,000000,30.67,30.67,30.2101,30.2727,14155,0
+XCEM.US,D,20220324,000000,30.62,30.62,30.37,30.56,6068,0
+XCEM.US,D,20220325,000000,30.46,30.5065,30.3458,30.5065,10096,0
+XCEM.US,D,20220328,000000,30.65,30.65,30.27,30.3988,17952,0
+XCEM.US,D,20220329,000000,31.02,31.02,30.74,30.8908,46370,0
+XCEM.US,D,20220330,000000,31,31,30.7,30.76,21274,0
+XCEM.US,D,20220331,000000,30.755,30.755,30.59,30.59,25494,0
+XCEM.US,D,20220401,000000,30.78,30.85,30.6704,30.85,17439,0
+XCEM.US,D,20220404,000000,31.29,31.29,31.17,31.26,15962,0
+XCEM.US,D,20220405,000000,31,31,30.5601,30.71,5524,0
+XCEM.US,D,20220406,000000,30.34,30.38,30.13,30.36,10885,0
+XCEM.US,D,20220407,000000,30.23,30.24,30.01,30.21,7411,0
+XCEM.US,D,20220408,000000,30.18,30.25,30.17,30.17,8909,0
+XCEM.US,D,20220411,000000,30,30.105,29.89,29.94,66720,0
+XCEM.US,D,20220412,000000,30.07,30.07,29.75,29.7926,63075,0
+XCEM.US,D,20220413,000000,29.98,30.095,29.94,30.08,26824,0
+XCEM.US,D,20220414,000000,29.755,29.755,29.58,29.5963,14714,0
+XCEM.US,D,20220418,000000,29.51,29.62,29.4044,29.48,16324,0
+XCEM.US,D,20220419,000000,29.27,29.3752,29.27,29.3752,14300,0
+XCEM.US,D,20220420,000000,29.6,29.797,29.4801,29.6143,9893,0
+XCEM.US,D,20220421,000000,29.6,29.6899,29.115,29.1723,8697,0
+XCEM.US,D,20220422,000000,29.069,29.14,28.69,28.7068,15049,0
+XCEM.US,D,20220425,000000,28.64,28.67,28.3,28.67,8685,0
+XCEM.US,D,20220426,000000,28.3,28.3,27.96,27.9667,13446,0
+XCEM.US,D,20220427,000000,28.18,28.3299,27.84,28.1105,28374,0
+XCEM.US,D,20220428,000000,28.33,28.539,27.96,28.3764,19697,0
+XCEM.US,D,20220429,000000,28.67,28.82,28.2369,28.2369,13125,0
+XCEM.US,D,20220502,000000,28.25,28.25,27.78,28.22,14242,0
+XCEM.US,D,20220503,000000,28.38,28.4,28.2054,28.3,7326,0
+XCEM.US,D,20220504,000000,28.06,28.72,27.8983,28.72,52777,0
+XCEM.US,D,20220505,000000,28.28,28.28,27.65,27.84,8383,0
+XCEM.US,D,20220506,000000,27.86,27.86,27.46,27.6224,34900,0
+XCEM.US,D,20220509,000000,27,27.1056,26.7765,26.7765,17309,0
+XCEM.US,D,20220510,000000,26.99,27.1851,26.8001,26.9124,18806,0
+XCEM.US,D,20220511,000000,27.14,27.26,26.7601,26.7601,39140,0
+XCEM.US,D,20220512,000000,26.55,26.899,26.29,26.83,261708,0
+XCEM.US,D,20220513,000000,27.16,27.22,26.87,27.2169,18881,0
+XCEM.US,D,20220516,000000,27.04,27.24,27.04,27.17,22344,0
+XCEM.US,D,20220517,000000,27.71,27.844,27.5912,27.8047,34164,0
+XCEM.US,D,20220518,000000,27.66,27.66,27.1,27.1426,32196,0
+XCEM.US,D,20220519,000000,27.1,27.61,27.1,27.56,21201,0
+XCEM.US,D,20220520,000000,27.79,27.86,27.37,27.7108,29491,0
+XCEM.US,D,20220523,000000,27.99,28.17,27.99,28.12,137483,0
+XCEM.US,D,20220524,000000,27.59,27.82,27.4801,27.788,24611,0
+XCEM.US,D,20220525,000000,27.46,27.96,27.46,27.89,10338,0
+XCEM.US,D,20220526,000000,27.82,28.26,27.82,28.25,20672,0
+XCEM.US,D,20220527,000000,28.68,28.68,28.445,28.65,9137,0
+XCEM.US,D,20220531,000000,28.84,28.9311,28.72,28.769,10153,0
+XCEM.US,D,20220601,000000,28.927,28.927,28.43,28.57,16388,0
+XCEM.US,D,20220602,000000,28.6206,28.965,28.57,28.95,46037,0
+XCEM.US,D,20220603,000000,28.67,28.67,28.38,28.47,28458,0
+XCEM.US,D,20220606,000000,28.72,28.74,28.42,28.45,39436,0
+XCEM.US,D,20220607,000000,28.19,28.36,28.19,28.36,21613,0
+XCEM.US,D,20220608,000000,28.37,28.37,28.105,28.13,5500,0
+XCEM.US,D,20220609,000000,27.94,27.94,27.55,27.55,13525,0
+XCEM.US,D,20220610,000000,27.26,27.269,27.02,27.09,6202,0
+XCEM.US,D,20220613,000000,26.55,26.55,26.105,26.21,14842,0
+XCEM.US,D,20220614,000000,26.38,26.4187,26.14,26.34,38384,0
+XCEM.US,D,20220615,000000,26.53,26.74,26.35,26.65,8614,0
+XCEM.US,D,20220616,000000,26.17,26.17,25.7,25.88,14743,0
+XCEM.US,D,20220617,000000,25.91,25.97,25.69,25.81,8896,0
+XCEM.US,D,20220621,000000,26.09,26.21,26.03,26.06,34139,0
+XCEM.US,D,20220622,000000,25.525,25.755,25.49,25.6,31920,0
+XCEM.US,D,20220623,000000,25.52,25.55,25.2,25.41,49301,0
+XCEM.US,D,20220624,000000,25.67,25.89,25.57,25.89,75170,0
+XCEM.US,D,20220627,000000,25.96,26.12,25.92,25.93,78728,0
+XCEM.US,D,20220628,000000,26.05,26.09,25.69,25.69,36867,0
+XCEM.US,D,20220629,000000,25.7,25.72,25.57,25.7,29528,0
+XCEM.US,D,20220630,000000,25.13,25.46,25.08,25.3,17948,0
+XCEM.US,D,20220701,000000,25,25,24.74,24.97,30696,0
+XCEM.US,D,20220705,000000,24.65,24.81,24.33,24.81,12126,0
+XCEM.US,D,20220706,000000,24.65,24.71,24.48,24.63,6957,0
+XCEM.US,D,20220707,000000,25.05,25.27,25.05,25.17,28501,0
+XCEM.US,D,20220708,000000,25.32,25.39,25.26,25.34,4868,0
+XCEM.US,D,20220711,000000,24.85,24.9,24.74,24.74,7002,0
+XCEM.US,D,20220712,000000,24.57,24.9103,24.57,24.72,24620,0
+XCEM.US,D,20220713,000000,24.51,24.86,24.42,24.76,10423,0
+XCEM.US,D,20220714,000000,24.58,24.585,24.25,24.5,17992,0
+XCEM.US,D,20220715,000000,24.55,24.87,24.55,24.8413,4228,0
+XCEM.US,D,20220718,000000,25.17,25.22,24.92,24.97,13629,0
+XCEM.US,D,20220719,000000,25.24,25.43,25.225,25.37,27793,0
+XCEM.US,D,20220720,000000,25.2779,25.35,25.16,25.25,83399,0
+XCEM.US,D,20220721,000000,25.48,25.62,25.39,25.6,43103,0
+XCEM.US,D,20220722,000000,25.67,25.67,25.3,25.4,23433,0
+XCEM.US,D,20220725,000000,25.64,25.65,25.39,25.65,10275,0
+XCEM.US,D,20220726,000000,25.47,25.49,25.3,25.42,88012,0
+XCEM.US,D,20220727,000000,25.6299,25.9799,25.6299,25.96,7552,0
+XCEM.US,D,20220728,000000,26,26.21,25.8106,26.21,62335,0
+XCEM.US,D,20220729,000000,26.09,26.27,26.05,26.27,55116,0
+XCEM.US,D,20220801,000000,26.14,26.41,26.02,26.1023,55449,0
+XCEM.US,D,20220802,000000,25.85,26.14,25.84,25.87,19879,0
+XCEM.US,D,20220803,000000,26.02,26.2,25.95,26.2,12069,0
+XCEM.US,D,20220804,000000,26.32,26.3552,26.22,26.32,21074,0
+XCEM.US,D,20220805,000000,26.51,26.522,26.31,26.5,11066,0
+XCEM.US,D,20220808,000000,26.7699,26.7699,26.59,26.61,14715,0
+XCEM.US,D,20220809,000000,26.95,26.95,26.585,26.66,9851,0
+XCEM.US,D,20220810,000000,27.02,27.19,26.9,27.17,12016,0
+XCEM.US,D,20220811,000000,27.4163,27.4298,27.1258,27.2,27999,0
+XCEM.US,D,20220812,000000,27.35,27.59,27.35,27.59,6239,0
+XCEM.US,D,20220815,000000,27.5,27.52,27.34,27.47,15294,0
+XCEM.US,D,20220816,000000,27.4,27.57,27.4,27.49,25438,0
+XCEM.US,D,20220817,000000,27.35,27.56,27.22,27.35,55889,0
+XCEM.US,D,20220818,000000,27.33,27.33,27.1139,27.2,19838,0
+XCEM.US,D,20220819,000000,26.8,26.81,26.66,26.77,18724,0
+XCEM.US,D,20220822,000000,26.5,26.5,26.34,26.4,7099,0
+XCEM.US,D,20220823,000000,26.61,26.78,26.4902,26.66,12491,0
+XCEM.US,D,20220824,000000,26.66,26.85,26.65,26.71,12517,0
+XCEM.US,D,20220825,000000,26.82,27,26.79,26.97,14109,0
+XCEM.US,D,20220826,000000,27,27,26.5,26.5,35014,0
+XCEM.US,D,20220829,000000,26.49,26.49,26.25,26.32,24877,0
+XCEM.US,D,20220830,000000,26.49,26.515,26.1004,26.17,33940,0
+XCEM.US,D,20220831,000000,26.31,26.34,26.14,26.14,14437,0
+XCEM.US,D,20220901,000000,25.93,25.93,25.635,25.9,9169,0
+XCEM.US,D,20220902,000000,26,26.08,25.72,25.77,21706,0
+XCEM.US,D,20220906,000000,25.825,25.825,25.58,25.59,13457,0
+XCEM.US,D,20220907,000000,25.55,25.81,25.42,25.76,13985,0
+XCEM.US,D,20220908,000000,25.44,25.86,25.44,25.78,19804,0
+XCEM.US,D,20220909,000000,26.08,26.27,26.08,26.26,17492,0
+XCEM.US,D,20220912,000000,26.46,26.695,26.46,26.5,22015,0
+XCEM.US,D,20220913,000000,25.93,26.12,25.72,25.73,29993,0
+XCEM.US,D,20220914,000000,26,26.08,25.8801,26.04,40865,0
+XCEM.US,D,20220915,000000,25.82,25.87,25.62,25.63,16578,0
+XCEM.US,D,20220916,000000,25.57,25.57,25.31,25.45,15044,0
+XCEM.US,D,20220919,000000,25.31,25.68,25.31,25.66,17613,0
+XCEM.US,D,20220920,000000,25.66,25.66,25.46,25.51,35414,0
+XCEM.US,D,20220921,000000,25.42,25.71,25.23,25.27,10753,0
+XCEM.US,D,20220922,000000,25.11,25.18,25,25.07,28526,0
+XCEM.US,D,20220923,000000,24.75,24.75,24.25,24.34,43219,0
+XCEM.US,D,20220926,000000,24.25,24.25,23.875,23.95,16782,0
+XCEM.US,D,20220927,000000,24.27,24.27,23.83,23.91,46151,0
+XCEM.US,D,20220928,000000,23.94,24.17,23.7,24.06,172050,0
+XCEM.US,D,20220929,000000,23.78,23.78,23.39,23.523,6561,0
+XCEM.US,D,20220930,000000,23.5,23.6549,23.42,23.4498,37866,0
+XCEM.US,D,20221003,000000,23.67,24.13,23.61,23.99,62190,0
+XCEM.US,D,20221004,000000,24.55,24.76,24.54,24.76,44020,0
+XCEM.US,D,20221005,000000,24.5,24.77,24.39,24.6554,197761,0
+XCEM.US,D,20221006,000000,24.74,24.79,24.58,24.5977,7644,0
+XCEM.US,D,20221007,000000,24.45,24.52,24.1,24.12,27467,0
+XCEM.US,D,20221010,000000,24.07,24.106,23.89,24.0184,92353,0
+XCEM.US,D,20221011,000000,24.01,24.01,23.575,23.62,85437,0
+XCEM.US,D,20221012,000000,23.66,23.746,23.57,23.6817,50174,0
+XCEM.US,D,20221013,000000,23.36,23.97,23.111,23.92,48767,0
+XCEM.US,D,20221014,000000,24.32,24.32,23.38,23.38,93361,0
+XCEM.US,D,20221017,000000,24.07,24.1098,23.91,24.02,76375,0
+XCEM.US,D,20221018,000000,24.16,24.25,23.91,24.046,151104,0
+XCEM.US,D,20221019,000000,23.78,23.92,23.69,23.84,86487,0
+XCEM.US,D,20221020,000000,24,24.24,23.91,24,168968,0
+XCEM.US,D,20221021,000000,23.96,24.46,23.95,24.4401,82971,0
+XCEM.US,D,20221024,000000,24.15,24.15,23.91,24.03,23854,0
+XCEM.US,D,20221025,000000,23.99,24.22,23.95,24.1633,57786,0
+XCEM.US,D,20221026,000000,24.395,24.5197,24.25,24.3036,50973,0
+XCEM.US,D,20221027,000000,24.45,24.5422,24.3451,24.3623,45547,0
+XCEM.US,D,20221028,000000,24.17,24.45,24.13,24.45,54143,0
+XCEM.US,D,20221031,000000,24.2664,24.559,24.2401,24.547,368981,0
+XCEM.US,D,20221101,000000,24.854,24.988,24.66,24.77,73810,0
+XCEM.US,D,20221102,000000,24.82,24.94,24.285,24.41,59255,0
+XCEM.US,D,20221103,000000,24.285,24.565,24.25,24.51,147645,0
+XCEM.US,D,20221104,000000,25.27,25.32,25.01,25.32,49706,0
+XCEM.US,D,20221107,000000,25.45,25.45,25.16,25.3,240760,0
+XCEM.US,D,20221108,000000,25.66,25.78,25.43,25.61,126623,0
+XCEM.US,D,20221109,000000,25.68,25.74,25.35,25.42,94323,0
+XCEM.US,D,20221110,000000,26.03,26.14,25.8252,26.14,93877,0
+XCEM.US,D,20221111,000000,26.5,26.7,26.36,26.61,106154,0
+XCEM.US,D,20221114,000000,26.61,26.6113,26.3384,26.49,116982,0
+XCEM.US,D,20221115,000000,27,27.045,26.7013,26.88,40781,0
+XCEM.US,D,20221116,000000,26.57,26.57,26.32,26.35,69735,0
+XCEM.US,D,20221117,000000,25.96,26.22,25.94,26.22,51688,0
+XCEM.US,D,20221118,000000,26.26,26.36,26.205,26.3005,62526,0
+XCEM.US,D,20221121,000000,26.12,26.12,25.88,26.03,148601,0
+XCEM.US,D,20221122,000000,26.3,26.3,26.0836,26.26,99308,0
+XCEM.US,D,20221123,000000,26.21,26.5,26.21,26.5,61465,0
+XCEM.US,D,20221125,000000,26.64,26.64,26.47,26.4821,30399,0
+XCEM.US,D,20221128,000000,26.51,26.59,26.3027,26.34,134515,0
+XCEM.US,D,20221129,000000,26.75,26.75,26.53,26.72,86167,0
+XCEM.US,D,20221130,000000,27.11,27.61,26.93,27.54,141634,0
+XCEM.US,D,20221201,000000,27.63,27.63,27.26,27.37,65208,0
+XCEM.US,D,20221202,000000,27.21,27.41,27.04,27.34,148995,0
+XCEM.US,D,20221205,000000,27.28,27.28,26.84,26.87,339437,0
+XCEM.US,D,20221206,000000,27,27,26.55,26.63,78064,0
+XCEM.US,D,20221207,000000,26.57,26.76,26.54,26.62,104682,0
+XCEM.US,D,20221208,000000,26.88,26.88,26.65,26.66,107624,0
+XCEM.US,D,20221209,000000,27.01,27.01,26.53,26.53,105084,0
+XCEM.US,D,20221212,000000,26.53,26.5699,26.31,26.56,109355,0
+XCEM.US,D,20221213,000000,26.93,27.06,26.5,26.58,73290,0
+XCEM.US,D,20221214,000000,26.56,26.91,26.49,26.58,56853,0
+XCEM.US,D,20221215,000000,26.4,26.4,25.91,25.91,109880,0
+XCEM.US,D,20221216,000000,26.29,26.29,25.94,26.01,135743,0
+XCEM.US,D,20221219,000000,25.7,25.705,25.47,25.51,138310,0
+XCEM.US,D,20221220,000000,25.735,25.78,25.615,25.7,156994,0
+XCEM.US,D,20221221,000000,25.73,25.85,25.625,25.81,126102,0
+XCEM.US,D,20221222,000000,25.65,25.68,25.3407,25.58,207039,0
+XCEM.US,D,20221223,000000,25.62,25.74,25.4298,25.69,124373,0
+XCEM.US,D,20221227,000000,25.78,25.9,25.625,25.74,192738,0
+XCEM.US,D,20221228,000000,25.72,25.73,25.4182,25.47,263311,0
+XCEM.US,D,20221229,000000,25.74,25.84,25.67,25.79,134194,0
+XCEM.US,D,20221230,000000,25.81,25.825,25.412,25.55,177631,0
+XCEM.US,D,20230103,000000,25.49,25.7198,25.4,25.43,86620,0
+XCEM.US,D,20230104,000000,25.61,25.95,25.5603,25.88,39156,0
+XCEM.US,D,20230105,000000,25.85,25.85,25.64,25.71,63744,0
+XCEM.US,D,20230106,000000,25.85,26.475,25.85,26.43,85433,0
+XCEM.US,D,20230109,000000,26.77,26.98,26.68,26.69,131750,0
+XCEM.US,D,20230110,000000,26.79,26.92,26.655,26.92,14207,0
+XCEM.US,D,20230111,000000,26.77,27,26.69,26.95,154724,0
+XCEM.US,D,20230112,000000,27.12,27.3,26.9,27.26,46165,0
+XCEM.US,D,20230113,000000,27.09,27.3162,27.09,27.3,77035,0
+XCEM.US,D,20230117,000000,27.28,27.3,27.09,27.245,128377,0
+XCEM.US,D,20230118,000000,27.37,27.5658,27.12,27.12,38678,0
+XCEM.US,D,20230119,000000,27.1908,27.32,27.14,27.2,63758,0
+XCEM.US,D,20230120,000000,27.47,27.57,27.34,27.57,53095,0
+XCEM.US,D,20230123,000000,27.63,27.8574,27.5393,27.67,171223,0
+XCEM.US,D,20230124,000000,27.72,27.74,27.45,27.74,57409,0
+XCEM.US,D,20230125,000000,27.59,27.74,27.4541,27.697,46275,0
+XCEM.US,D,20230126,000000,27.89,27.97,27.7241,27.97,25320,0
+XCEM.US,D,20230127,000000,27.7953,27.81,27.68,27.75,38560,0
+XCEM.US,D,20230130,000000,27.49,27.68,27.49,27.54,97759,0
+XCEM.US,D,20230131,000000,27.45,27.49,27.22,27.48,41220,0
+XCEM.US,D,20230201,000000,27.65,27.7752,27.35,27.71,24076,0
+XCEM.US,D,20230202,000000,28,28,27.66,27.82,34138,0
+XCEM.US,D,20230203,000000,27.65,27.68,27.31,27.37,81917,0
+XCEM.US,D,20230206,000000,27.19,27.19,26.8,27.03,95337,0
+XCEM.US,D,20230207,000000,26.87,27.23,26.835,27.17,47887,0
+XCEM.US,D,20230208,000000,27.25,27.44,27.15,27.41,150413,0
+XCEM.US,D,20230209,000000,27.77,27.77,27.14,27.29,85425,0
+XCEM.US,D,20230210,000000,27.34,27.375,27.1201,27.25,59764,0
+XCEM.US,D,20230213,000000,27.47,27.5,27.13,27.38,47848,0
+XCEM.US,D,20230214,000000,27.51,27.5917,27.2493,27.39,34791,0
+XCEM.US,D,20230215,000000,27.06,27.14,26.82,27.12,121606,0
+XCEM.US,D,20230216,000000,27.17,27.32,26.97,27.18,56774,0
+XCEM.US,D,20230217,000000,27,27.06,26.83,27,53386,0
+XCEM.US,D,20230221,000000,26.86,26.92,26.6272,26.63,56798,0
+XCEM.US,D,20230222,000000,26.73,26.73,26.45,26.45,189794,0
+XCEM.US,D,20230223,000000,26.93,26.95,26.66,26.89,92782,0
+XCEM.US,D,20230224,000000,26.5,26.5,26.1887,26.26,130170,0
+XCEM.US,D,20230227,000000,26.48,26.48,26.32,26.36,39719,0
+XCEM.US,D,20230228,000000,26.41,26.41,26.22,26.22,65357,0
+XCEM.US,D,20230301,000000,26.76,26.76,26.49,26.61,32341,0
+XCEM.US,D,20230302,000000,26.62,26.62,26.33,26.5,67707,0
+XCEM.US,D,20230303,000000,26.45,26.86,26.45,26.85,43953,0
+XCEM.US,D,20230306,000000,27.06,27.06,26.8,26.9,130696,0
+XCEM.US,D,20230307,000000,26.98,26.98,26.49,26.5,23935,0
+XCEM.US,D,20230308,000000,26.84,26.84,26.6653,26.79,35424,0
+XCEM.US,D,20230309,000000,26.51,26.6464,26.25,26.25,22476,0
+XCEM.US,D,20230310,000000,26.4,26.4087,26.05,26.06,31222,0
+XCEM.US,D,20230313,000000,26.11,26.27,25.93,26.07,25078,0
+XCEM.US,D,20230314,000000,25.97,26.1419,25.97,26.118,18845,0
+XCEM.US,D,20230315,000000,25.64,25.67,25.4,25.6176,15426,0
+XCEM.US,D,20230316,000000,25.69,26.07,25.6445,26.07,38813,0
+XCEM.US,D,20230317,000000,26.03,26.03,25.87,25.91,11838,0
+XCEM.US,D,20230320,000000,26.05,26.06,25.8415,26.05,30172,0
+XCEM.US,D,20230321,000000,26.36,26.36,26.08,26.27,28823,0
+XCEM.US,D,20230322,000000,26.59,26.69,26.3,26.41,23034,0
+XCEM.US,D,20230323,000000,26.95,26.95,26.4574,26.55,39495,0
+XCEM.US,D,20230324,000000,26.3699,26.5548,26.33,26.52,18951,0
+XCEM.US,D,20230327,000000,26.61,26.61,26.415,26.48,30336,0
+XCEM.US,D,20230328,000000,26.64,26.67,26.5247,26.58,28532,0
+XCEM.US,D,20230329,000000,26.85,26.85,26.6818,26.84,49481,0
+XCEM.US,D,20230330,000000,27.09,27.09,26.94,27.05,9508,0
+XCEM.US,D,20230331,000000,27.17,27.17,26.94,27.05,13872,0
+XCEM.US,D,20230403,000000,27.06,27.14,26.94,27.14,21909,0
+XCEM.US,D,20230404,000000,27.23,27.23,26.9712,27.04,20154,0
+XCEM.US,D,20230405,000000,27.1,27.1,26.7937,26.99,25762,0
+XCEM.US,D,20230406,000000,27.03,27.03,26.68,26.97,11316,0
+XCEM.US,D,20230410,000000,27,27.0799,26.8044,27.07,31781,0
+XCEM.US,D,20230411,000000,27.13,27.42,27.13,27.39,38732,0
+XCEM.US,D,20230412,000000,27.39,27.598,27.31,27.32,33489,0
+XCEM.US,D,20230413,000000,27.44,27.73,27.44,27.71,40575,0
+XCEM.US,D,20230414,000000,27.53,27.63,27.41,27.5,56411,0
+XCEM.US,D,20230417,000000,27.51,27.51,27.32,27.39,40818,0
+XCEM.US,D,20230418,000000,27.35,27.46,27.33,27.35,19819,0
+XCEM.US,D,20230419,000000,27.02,27.16,26.943,27.04,27799,0
+XCEM.US,D,20230420,000000,27.1,27.29,27.1,27.11,19140,0
+XCEM.US,D,20230421,000000,27.03,27.03,26.8801,26.96,31700,0
+XCEM.US,D,20230424,000000,26.83,27.0799,26.83,26.99,40277,0
+XCEM.US,D,20230425,000000,26.99,26.99,26.54,26.54,14880,0
+XCEM.US,D,20230426,000000,26.97,26.97,26.6,26.67,20942,0
+XCEM.US,D,20230427,000000,27.03,27.0491,26.7835,27.03,31858,0
+XCEM.US,D,20230428,000000,26.96,27.18,26.9241,27.18,44669,0
+XCEM.US,D,20230501,000000,27.19,27.2299,26.98,27.12,22901,0
+XCEM.US,D,20230502,000000,27.17,27.17,26.8001,26.93,101716,0
+XCEM.US,D,20230503,000000,27.02,27.21,26.8301,27.08,59869,0
+XCEM.US,D,20230504,000000,27.3,27.3,26.89,27.02,41609,0
+XCEM.US,D,20230505,000000,27.14,27.41,26.9916,27.33,39841,0
+XCEM.US,D,20230508,000000,27.54,27.54,27.32,27.39,22600,0
+XCEM.US,D,20230509,000000,27.44,27.44,27.22,27.32,21269,0
+XCEM.US,D,20230510,000000,27.38,27.4599,27.23,27.31,38832,0
+XCEM.US,D,20230511,000000,27.26,27.26,26.88,27.02,25206,0
+XCEM.US,D,20230512,000000,27.07,27.14,26.87,27.02,66109,0
+XCEM.US,D,20230515,000000,27.33,27.33,27.044,27.23,32315,0
+XCEM.US,D,20230516,000000,27.28,27.365,27.03,27.03,26390,0
+XCEM.US,D,20230517,000000,27.41,27.5,27.21,27.46,28424,0
+XCEM.US,D,20230518,000000,27.29,27.46,27.2529,27.4,19854,0
+XCEM.US,D,20230519,000000,27.68,27.7267,27.4637,27.5,31607,0
+XCEM.US,D,20230522,000000,27.75,27.75,27.53,27.57,34404,0
+XCEM.US,D,20230523,000000,27.62,27.62,27.29,27.35,108230,0
+XCEM.US,D,20230524,000000,27.33,27.33,27.24,27.31,35876,0
+XCEM.US,D,20230525,000000,27.4,27.53,27.34,27.52,61336,0
+XCEM.US,D,20230526,000000,27.72,28,27.72,27.98,41437,0
+XCEM.US,D,20230530,000000,27.98,28.02,27.77,27.87,46394,0
+XCEM.US,D,20230531,000000,27.76,27.76,27.3925,27.59,83056,0
+XCEM.US,D,20230601,000000,27.69,27.93,27.605,27.93,27094,0
+XCEM.US,D,20230602,000000,28.2,28.31,28.14,28.28,51497,0
+XCEM.US,D,20230605,000000,28.29,28.29,28.08,28.16,38715,0
+XCEM.US,D,20230606,000000,28.18,28.44,28.125,28.34,39205,0
+XCEM.US,D,20230607,000000,28.48,28.5485,28.2773,28.28,63239,0
+XCEM.US,D,20230608,000000,28.44,28.54,28.28,28.48,180648,0
+XCEM.US,D,20230609,000000,28.56,28.81,28.56,28.67,117879,0
+XCEM.US,D,20230612,000000,28.75,28.9,28.67,28.85,53837,0
+XCEM.US,D,20230613,000000,29.17,29.18,28.92,29.04,39219,0
+XCEM.US,D,20230614,000000,29.09,29.22,28.9513,29.17,38507,0
+XCEM.US,D,20230615,000000,29.22,29.37,28.9601,29.34,121641,0
+XCEM.US,D,20230616,000000,29.4,29.4399,29.1075,29.13,152548,0
+XCEM.US,D,20230620,000000,28.91,28.9448,28.73,28.8,37054,0
+XCEM.US,D,20230621,000000,28.7,28.83,28.6301,28.74,81274,0
+XCEM.US,D,20230622,000000,28.71,28.7401,28.54,28.67,75763,0
+XCEM.US,D,20230623,000000,28.41,28.43,28.29,28.39,263721,0
+XCEM.US,D,20230626,000000,28.51,28.539,28.39,28.43,92105,0
+XCEM.US,D,20230627,000000,28.7,28.7,28.44,28.54,42365,0
+XCEM.US,D,20230628,000000,28.41,28.4152,28.24,28.39,35411,0
+XCEM.US,D,20230629,000000,28.2,28.3919,28.2,28.37,53980,0
+XCEM.US,D,20230630,000000,28.8,28.8,28.42,28.6,34211,0
+XCEM.US,D,20230703,000000,28.58,28.9199,28.58,28.827,29003,0
+XCEM.US,D,20230705,000000,28.88,28.88,28.56,28.65,37103,0
+XCEM.US,D,20230706,000000,28.44,28.44,28.03,28.12,264663,0
+XCEM.US,D,20230707,000000,28.23,28.52,28.16,28.37,97883,0
+XCEM.US,D,20230710,000000,28.3,28.35,28.218,28.34,484241,0
+XCEM.US,D,20230711,000000,28.64,28.72,28.42,28.7,212401,0
+XCEM.US,D,20230712,000000,29,29.1889,28.97,29.09,123634,0
+XCEM.US,D,20230713,000000,29.45,29.45,29.2054,29.39,110549,0
+XCEM.US,D,20230714,000000,29.33,29.5199,29.28,29.3,82016,0
+XCEM.US,D,20230717,000000,29.36,29.57,29.3077,29.55,68130,0
+XCEM.US,D,20230718,000000,29.48,29.58,29.42,29.56,52831,0
+XCEM.US,D,20230719,000000,29.56,29.56,29.35,29.35,54556,0
+XCEM.US,D,20230720,000000,29.36,29.36,29.08,29.18,115460,0
+XCEM.US,D,20230721,000000,29.34,29.34,29.1001,29.13,77621,0
+XCEM.US,D,20230724,000000,29.33,29.52,29.26,29.46,97576,0
+XCEM.US,D,20230725,000000,29.63,29.71,29.43,29.63,261466,0
+XCEM.US,D,20230726,000000,29.61,29.79,29.459,29.75,170926,0
+XCEM.US,D,20230727,000000,29.86,29.9,29.29,29.3,296874,0
+XCEM.US,D,20230728,000000,29.83,29.83,29.552,29.72,128147,0
+XCEM.US,D,20230731,000000,29.78,29.78,29.4995,29.66,165967,0
+XCEM.US,D,20230801,000000,29.6,29.6,29.33,29.35,72336,0
+XCEM.US,D,20230802,000000,29.04,29.04,28.7,28.74,201228,0
+XCEM.US,D,20230803,000000,28.72,28.75,28.54,28.69,87927,0
+XCEM.US,D,20230804,000000,28.78,28.9499,28.685,28.75,52361,0
+XCEM.US,D,20230807,000000,28.88,28.88,28.62,28.81,199575,0
+XCEM.US,D,20230808,000000,28.54,28.5996,28.3201,28.53,215266,0
+XCEM.US,D,20230809,000000,28.71,28.719,28.5141,28.58,123723,0
+XCEM.US,D,20230810,000000,28.78,28.9199,28.55,28.61,105823,0
+XCEM.US,D,20230811,000000,28.5,28.5,28.34,28.42,102406,0
+XCEM.US,D,20230814,000000,28.27,28.27,28.03,28.26,209223,0
+XCEM.US,D,20230815,000000,28.27,28.27,27.93,28.01,130425,0
+XCEM.US,D,20230816,000000,28.06,28.0614,27.82,27.86,136742,0
+XCEM.US,D,20230817,000000,28.23,28.23,27.8153,27.83,366971,0
+XCEM.US,D,20230818,000000,27.69,27.92,27.69,27.92,126822,0
+XCEM.US,D,20230821,000000,27.77,28.02,27.77,28.01,81949,0
+XCEM.US,D,20230822,000000,28.14,28.14,27.8828,27.99,179411,0
+XCEM.US,D,20230823,000000,28.14,28.4,28.13,28.35,52552,0
+XCEM.US,D,20230824,000000,28.49,28.5799,28.215,28.26,67423,0
+XCEM.US,D,20230825,000000,28.38,28.38,28.07,28.3,44500,0
+XCEM.US,D,20230828,000000,28.51,28.51,28.286,28.41,739841,0
+XCEM.US,D,20230829,000000,28.42,28.81,28.29,28.65,383480,0
+XCEM.US,D,20230830,000000,28.6,28.69,28.55,28.6,116485,0
+XCEM.US,D,20230831,000000,28.62,28.62,28.19,28.23,178750,0
+XCEM.US,D,20230901,000000,28.68,28.687,28.3301,28.46,188954,0
+XCEM.US,D,20230905,000000,28.46,28.46,28.23,28.3,581791,0
+XCEM.US,D,20230906,000000,28.25,28.25,27.945,27.99,815267,0
+XCEM.US,D,20230907,000000,27.78,27.9,27.78,27.87,698890,0
+XCEM.US,D,20230908,000000,27.99,27.9982,27.8701,27.93,77425,0
+XCEM.US,D,20230911,000000,28.2,28.23,28.055,28.22,81368,0
+XCEM.US,D,20230912,000000,28.09,28.18,28.02,28.11,87581,0
+XCEM.US,D,20230913,000000,28.17,28.25,28.11,28.17,127138,0
+XCEM.US,D,20230914,000000,28.43,28.44,28.3,28.43,251014,0
+XCEM.US,D,20230915,000000,28.49,28.5025,28.25,28.28,119722,0
+XCEM.US,D,20230918,000000,28.25,28.25,28.0888,28.22,116782,0
+XCEM.US,D,20230919,000000,28.2,28.2,27.97,28.06,100620,0
+XCEM.US,D,20230920,000000,28.21,28.223,27.96,27.99,161559,0
+XCEM.US,D,20230921,000000,27.66,27.66,27.5,27.53,148027,0
+XCEM.US,D,20230922,000000,27.81,27.94,27.6,27.63,118253,0
+XCEM.US,D,20230925,000000,27.55,27.62,27.5093,27.61,112403,0
+XCEM.US,D,20230926,000000,27.41,27.41,27.1842,27.22,225213,0
+XCEM.US,D,20230927,000000,27.22,27.34,27.14,27.29,64147,0
+XCEM.US,D,20230928,000000,27.33,27.49,27.21,27.46,81484,0
+XCEM.US,D,20230929,000000,27.73,27.73,27.36,27.42,81748,0
+XCEM.US,D,20231002,000000,27.27,27.3525,27.16,27.22,47932,0
+XCEM.US,D,20231003,000000,27.09,27.205,26.9001,26.93,109696,0
+XCEM.US,D,20231004,000000,27.05,27.05,26.8269,26.98,106460,0
+XCEM.US,D,20231005,000000,27.03,27.03,26.7841,26.99,316003,0
+XCEM.US,D,20231006,000000,27.04,27.34,26.8,27.26,247587,0
+XCEM.US,D,20231009,000000,27.11,27.16,26.81,27.06,68263,0
+XCEM.US,D,20231010,000000,26.99,27.39,26.99,27.35,319343,0
+XCEM.US,D,20231011,000000,27.43,27.62,27.3559,27.41,113291,0
+XCEM.US,D,20231012,000000,27.53,27.53,27.13,27.25,58833,0
+XCEM.US,D,20231013,000000,27.3303,27.3621,27.0936,27.13,58490,0
+XCEM.US,D,20231016,000000,27.22,27.46,27.21,27.4,99562,0
+XCEM.US,D,20231017,000000,27.19,27.4831,27.19,27.37,174629,0
+XCEM.US,D,20231018,000000,27.23,27.23,26.86,26.93,130010,0
+XCEM.US,D,20231019,000000,26.93,27.08,26.8676,26.93,470802,0
+XCEM.US,D,20231020,000000,26.78,26.84,26.62,26.66,506776,0
+XCEM.US,D,20231023,000000,26.59,26.7099,26.36,26.61,238678,0
+XCEM.US,D,20231024,000000,26.78,26.818,26.68,26.81,199081,0
+XCEM.US,D,20231025,000000,26.75,26.75,26.45,26.51,140324,0
+XCEM.US,D,20231026,000000,26.4,26.4,26.14,26.33,282781,0
+XCEM.US,D,20231027,000000,26.5,26.5,26.12,26.18,269244,0
+XCEM.US,D,20231030,000000,26.39,26.5439,26.3368,26.42,296532,0
+XCEM.US,D,20231031,000000,26.2,26.39,26.2,26.38,196390,0
+XCEM.US,D,20231101,000000,26.53,26.77,26.4485,26.77,176338,0
+XCEM.US,D,20231102,000000,27.02,27.37,27.02,27.37,123615,0
+XCEM.US,D,20231103,000000,27.63,27.84,27.5637,27.8,118278,0
+XCEM.US,D,20231106,000000,28.14,28.14,27.93,28.04,109650,0
+XCEM.US,D,20231107,000000,27.87,27.945,27.6901,27.9,177840,0
+XCEM.US,D,20231108,000000,27.85,27.85,27.6537,27.73,236416,0
+XCEM.US,D,20231109,000000,27.86,27.86,27.52,27.54,620978,0
+XCEM.US,D,20231110,000000,27.63,27.9,27.5246,27.9,98984,0
+XCEM.US,D,20231113,000000,27.65,27.7699,27.5592,27.74,179665,0
+XCEM.US,D,20231114,000000,28.05,28.5,28.05,28.49,140213,0
+XCEM.US,D,20231115,000000,28.66,28.6891,28.5,28.58,307999,0
+XCEM.US,D,20231116,000000,28.58,28.63,28.4893,28.59,250754,0
+XCEM.US,D,20231117,000000,28.6,28.66,28.53,28.66,241315,0
+XCEM.US,D,20231120,000000,28.59,28.91,28.59,28.89,159772,0
+XCEM.US,D,20231121,000000,28.88,28.88,28.72,28.75,198879,0
+XCEM.US,D,20231122,000000,28.71,28.7487,28.6,28.68,99405,0
+XCEM.US,D,20231124,000000,28.56,28.65,28.56,28.62,46643,0
+XCEM.US,D,20231127,000000,28.58,28.61,28.51,28.61,144428,0
+XCEM.US,D,20231128,000000,28.61,28.97,28.61,28.93,101108,0
+XCEM.US,D,20231129,000000,28.85,28.9899,28.84,28.87,181645,0
+XCEM.US,D,20231130,000000,28.87,28.87,28.705,28.85,135339,0
+XCEM.US,D,20231201,000000,28.81,29.13,28.76,29.13,134364,0
+XCEM.US,D,20231204,000000,28.93,28.999,28.7812,28.88,233867,0
+XCEM.US,D,20231205,000000,28.76,28.7985,28.68,28.755,358791,0
+XCEM.US,D,20231206,000000,28.95,28.95,28.6976,28.72,123645,0
+XCEM.US,D,20231207,000000,28.74,28.9,28.73,28.9,162637,0
+XCEM.US,D,20231208,000000,28.76,28.93,28.7437,28.91,88890,0
+XCEM.US,D,20231211,000000,28.96,29.04,28.86,29.01,197990,0
+XCEM.US,D,20231212,000000,28.88,29.01,28.81,29.01,118273,0
+XCEM.US,D,20231213,000000,28.98,29.43,28.76,29.43,160712,0
+XCEM.US,D,20231214,000000,29.75,29.92,29.68,29.89,286210,0
+XCEM.US,D,20231215,000000,29.83,29.83,29.69,29.73,120703,0
+XCEM.US,D,20231218,000000,29.55,29.55,29.27,29.46,225003,0
+XCEM.US,D,20231219,000000,29.46,29.69,29.46,29.62,129768,0
+XCEM.US,D,20231220,000000,29.65,29.65,29.23,29.29,358260,0
+XCEM.US,D,20231221,000000,29.65,29.68,29.51,29.68,421572,0
+XCEM.US,D,20231222,000000,29.76,29.81,29.65,29.75,202433,0
+XCEM.US,D,20231226,000000,29.95,30.0396,29.76,30,100501,0
+XCEM.US,D,20231227,000000,30.04,30.23,30.04,30.22,192410,0
+XCEM.US,D,20231228,000000,30.37,30.39,30.26,30.31,260774,0
+XCEM.US,D,20231229,000000,30.28,30.34,30.19,30.27,324214,0
+XCEM.US,D,20240102,000000,30.12,30.15,29.91,30,162561,0
+XCEM.US,D,20240103,000000,29.67,29.7657,29.58,29.64,269872,0
+XCEM.US,D,20240104,000000,29.66,29.77,29.55,29.67,113304,0
+XCEM.US,D,20240105,000000,29.77,29.9199,29.68,29.81,161813,0
+XCEM.US,D,20240108,000000,29.79,30.05,29.74,30.05,132445,0
+XCEM.US,D,20240109,000000,29.69,29.73,29.51,29.56,302142,0
+XCEM.US,D,20240110,000000,29.56,29.57,29.44,29.54,85393,0
+XCEM.US,D,20240111,000000,29.65,29.65,29.4066,29.5908,93288,0
+XCEM.US,D,20240112,000000,29.82,29.8537,29.64,29.73,114128,0
+XCEM.US,D,20240116,000000,29.37,29.37,29,29.01,152594,0
+XCEM.US,D,20240117,000000,28.68,28.7298,28.52,28.71,138171,0
+XCEM.US,D,20240118,000000,28.98,28.98,28.8,28.97,524703,0
+XCEM.US,D,20240119,000000,29.15,29.28,29.015,29.28,317070,0
+XCEM.US,D,20240122,000000,29.19,29.2688,29.095,29.14,235254,0
+XCEM.US,D,20240123,000000,29.19,29.21,29.07,29.17,210067,0
+XCEM.US,D,20240124,000000,29.31,29.485,29.31,29.32,145161,0
+XCEM.US,D,20240125,000000,29.43,29.43,29.28,29.38,402550,0
+XCEM.US,D,20240126,000000,29.47,29.57,29.4501,29.52,464443,0
+XCEM.US,D,20240129,000000,29.63,29.645,29.45,29.62,352329,0
+XCEM.US,D,20240130,000000,29.32,29.5496,29.32,29.5,511735,0
+XCEM.US,D,20240131,000000,29.42,29.55,29.23,29.27,356860,0
+XCEM.US,D,20240201,000000,29.45,29.6599,29.45,29.65,103776,0
+XCEM.US,D,20240202,000000,29.65,29.69,29.54,29.69,114498,0
+XCEM.US,D,20240205,000000,29.71,29.72,29.51,29.7,174288,0
+XCEM.US,D,20240206,000000,29.68,29.99,29.68,29.98,327997,0
+XCEM.US,D,20240207,000000,30.05,30.16,29.94,30.16,255922,0
+XCEM.US,D,20240208,000000,30.11,30.11,29.95,30.05,419829,0
+XCEM.US,D,20240209,000000,30.05,30.22,29.9801,30.15,283464,0
+XCEM.US,D,20240212,000000,30.22,30.42,30.19,30.3,118131,0
+XCEM.US,D,20240213,000000,30.04,30.04,29.5725,29.69,87258,0
+XCEM.US,D,20240214,000000,30.07,30.17,29.92,30.17,247953,0
+XCEM.US,D,20240215,000000,30.25,30.29,30.09,30.27,226053,0
+XCEM.US,D,20240216,000000,30.2,30.33,30.14,30.23,72617,0
+XCEM.US,D,20240220,000000,30.42,30.42,30.264,30.35,295145,0
+XCEM.US,D,20240221,000000,30.27,30.28,30.17,30.28,366493,0
+XCEM.US,D,20240222,000000,30.49,30.55,30.37,30.51,263655,0
+XCEM.US,D,20240223,000000,30.44,30.44,30.265,30.39,127247,0
+XCEM.US,D,20240226,000000,30.27,30.3,30.2,30.27,209813,0
+XCEM.US,D,20240227,000000,30.29,30.29,30.1801,30.27,166896,0
+XCEM.US,D,20240228,000000,30.14,30.14,30,30.05,140299,0
+XCEM.US,D,20240229,000000,30.19,30.19,30.0001,30.12,142060,0
+XCEM.US,D,20240301,000000,30.18,30.48,30.18,30.44,488363,0
+XCEM.US,D,20240304,000000,30.53,30.58,30.405,30.53,380020,0
+XCEM.US,D,20240305,000000,30.4,30.41,30.185,30.27,258507,0
+XCEM.US,D,20240306,000000,30.68,30.82,30.6292,30.7,203009,0
+XCEM.US,D,20240307,000000,30.59,31.06,30.59,31.02,656256,0
+XCEM.US,D,20240308,000000,31.09,31.22,30.8601,30.92,246423,0
+XCEM.US,D,20240311,000000,30.84,30.87,30.7746,30.82,257312,0
+XCEM.US,D,20240312,000000,31.06,31.1384,30.9005,31.08,125370,0
+XCEM.US,D,20240313,000000,31.02,31.12,30.9447,31.04,154949,0
+XCEM.US,D,20240314,000000,31.13,31.15,30.91,30.99,355177,0
+XCEM.US,D,20240315,000000,30.81,30.8199,30.68,30.76,290110,0
+XCEM.US,D,20240318,000000,30.92,30.92,30.73,30.75,132728,0
+XCEM.US,D,20240319,000000,30.59,30.71,30.5,30.67,182299,0
+XCEM.US,D,20240320,000000,30.69,31.03,30.6169,31.02,188944,0
+XCEM.US,D,20240321,000000,31.26,31.28,31.0708,31.12,206851,0
+XCEM.US,D,20240322,000000,31.04,31.06,30.915,31.01,163078,0
+XCEM.US,D,20240325,000000,31.01,31.1099,30.91,31.06,105214,0
+XCEM.US,D,20240326,000000,31.07,31.16,30.94,30.96,244009,0
+XCEM.US,D,20240327,000000,31.01,31.035,30.9035,31.03,259973,0
+XCEM.US,D,20240328,000000,31.07,31.1497,31.01,31.1,249477,0
+XCEM.US,D,20240401,000000,31.17,31.2486,30.9299,31.03,140249,0
+XCEM.US,D,20240402,000000,31.05,31.1297,31.0171,31.1,200906,0
+XCEM.US,D,20240403,000000,30.99,31.23,30.94,31.18,186949,0
+XCEM.US,D,20240404,000000,31.47,31.56,31.02,31.06,145533,0
+XCEM.US,D,20240405,000000,31.08,31.26,31.015,31.18,117283,0
+XCEM.US,D,20240408,000000,31.39,31.45,31.32,31.36,89047,0
+XCEM.US,D,20240409,000000,31.6,31.64,31.4501,31.6,87317,0
+XCEM.US,D,20240410,000000,31.17,31.2399,31.0047,31.14,222737,0
+XCEM.US,D,20240411,000000,31.24,31.36,31.0196,31.35,116321,0
+XCEM.US,D,20240412,000000,30.98,30.98,30.6205,30.69,118340,0
+XCEM.US,D,20240415,000000,30.67,30.74,30.3401,30.36,148938,0
+XCEM.US,D,20240416,000000,29.91,30.04,29.7812,29.96,634905,0
+XCEM.US,D,20240417,000000,30.12,30.1202,29.7883,29.93,139714,0
+XCEM.US,D,20240418,000000,30.01,30.09,29.825,29.91,301087,0
+XCEM.US,D,20240419,000000,29.91,29.91,29.665,29.7,134959,0
+XCEM.US,D,20240422,000000,29.72,29.9493,29.64,29.91,88756,0
+XCEM.US,D,20240423,000000,29.92,30.2,29.86,30.13,221883,0
+XCEM.US,D,20240424,000000,30.31,30.31,30.01,30.13,310126,0
+XCEM.US,D,20240425,000000,29.85,30.22,29.72,30.2,331143,0
+XCEM.US,D,20240426,000000,30.4,30.4697,30.21,30.44,125975,0
+XCEM.US,D,20240429,000000,30.68,30.79,30.648,30.78,83527,0
+XCEM.US,D,20240430,000000,30.61,30.725,30.4,30.4,175309,0
+XCEM.US,D,20240501,000000,30.46,30.725,30.3225,30.42,146937,0
+XCEM.US,D,20240502,000000,30.59,30.88,30.48,30.83,189036,0
+XCEM.US,D,20240503,000000,31.13,31.1599,30.97,31.14,181277,0
+XCEM.US,D,20240506,000000,31.14,31.26,31.1177,31.22,121139,0
+XCEM.US,D,20240507,000000,31.13,31.175,30.9896,31.03,105689,0
+XCEM.US,D,20240508,000000,30.94,31.15,30.9,31.1,270103,0
+XCEM.US,D,20240509,000000,30.98,31.0386,30.84,31.02,75499,0
+XCEM.US,D,20240510,000000,31.2,31.2,31,31.06,107669,0
+XCEM.US,D,20240513,000000,31,31.1699,31,31.05,79146,0
+XCEM.US,D,20240514,000000,31.17,31.3499,31.1065,31.34,160823,0
+XCEM.US,D,20240515,000000,31.56,31.74,31.46,31.73,113680,0
+XCEM.US,D,20240516,000000,31.68,31.7,31.53,31.57,689861,0
+XCEM.US,D,20240517,000000,31.36,31.6387,31.2,31.6,82573,0
+XCEM.US,D,20240520,000000,31.47,31.5799,31.322,31.53,63970,0
+XCEM.US,D,20240521,000000,31.44,31.45,31.36,31.42,155943,0
+XCEM.US,D,20240522,000000,31.45,31.515,31.2978,31.43,140119,0
+XCEM.US,D,20240523,000000,31.63,31.63,31.1574,31.2,229480,0
+XCEM.US,D,20240524,000000,31.33,31.4682,31.272,31.4,92767,0
+XCEM.US,D,20240528,000000,31.48,31.48,31.2544,31.38,61672,0
+XCEM.US,D,20240529,000000,30.95,30.95,30.7801,30.84,107237,0
+XCEM.US,D,20240530,000000,30.68,30.799,30.62,30.71,52633,0
+XCEM.US,D,20240531,000000,30.58,30.58,30.23,30.51,88844,0
+XCEM.US,D,20240603,000000,30.93,30.96,30.7,30.89,120084,0
+XCEM.US,D,20240604,000000,30.51,30.51,30.1219,30.32,87229,0
+XCEM.US,D,20240605,000000,30.5,30.926,30.5,30.88,141991,0
+XCEM.US,D,20240606,000000,31.1,31.17,31.064,31.14,922660,0
+XCEM.US,D,20240607,000000,31.04,31.04,30.7119,30.78,72909,0
+XCEM.US,D,20240610,000000,30.84,31.04,30.78,31.02,251419,0
+XCEM.US,D,20240611,000000,30.83,30.9,30.66,30.84,111084,0
+XCEM.US,D,20240612,000000,31.41,31.46,31.17,31.25,147737,0
+XCEM.US,D,20240613,000000,31.27,31.27,31.03,31.19,59564,0
+XCEM.US,D,20240614,000000,31.11,31.2625,31.0544,31.2,114817,0
+XCEM.US,D,20240617,000000,31.21,31.4799,31.2098,31.4,136797,0
+XCEM.US,D,20240618,000000,31.4,31.84,31.4,31.7949,89520,0
+XCEM.US,D,20240620,000000,32.01,32.0341,31.73,31.89,143855,0
+XCEM.US,D,20240621,000000,31.76,31.8995,31.76,31.8,126618,0
+XCEM.US,D,20240624,000000,31.65,31.94,31.65,31.71,184277,0
+XCEM.US,D,20240625,000000,31.69,31.72,31.59,31.72,71795,0
+XCEM.US,D,20240626,000000,31.56,31.6799,31.5264,31.59,101012,0
+XCEM.US,D,20240627,000000,31.75,31.9632,31.75,31.8552,74524,0
+XCEM.US,D,20240628,000000,31.88,32.08,31.86,31.92,74276,0
+XCEM.US,D,20240701,000000,31.86,32.0882,31.86,31.92,74503,0
+XCEM.US,D,20240702,000000,31.83,32.06,31.83,32.06,101758,0
+XCEM.US,D,20240703,000000,32.23,32.4246,32.19,32.4187,68384,0
+XCEM.US,D,20240705,000000,32.8,32.8,32.51,32.75,364778,0
+XCEM.US,D,20240708,000000,32.75,33.013,32.72,32.855,138637,0
+XCEM.US,D,20240709,000000,32.89,32.9799,32.75,32.875,287730,0
+XCEM.US,D,20240710,000000,33.09,33.17,32.91,33.17,95066,0
+XCEM.US,D,20240711,000000,33.31,33.412,33.1,33.19,222242,0
+XCEM.US,D,20240712,000000,33.2,33.41,33.0906,33.27,71055,0
+XCEM.US,D,20240715,000000,33.22,33.22,32.9699,33.06,114190,0
+XCEM.US,D,20240716,000000,33.19,33.38,33.11,33.3,94443,0
+XCEM.US,D,20240717,000000,32.93,32.93,32.67,32.7,140341,0
+XCEM.US,D,20240718,000000,32.78,32.81,32.3501,32.45,130246,0
+XCEM.US,D,20240719,000000,32.23,32.36,32.09,32.12,135171,0
+XCEM.US,D,20240722,000000,32.27,32.2897,32.1219,32.28,155548,0
+XCEM.US,D,20240723,000000,32.33,32.33,32.12,32.1276,234021,0
+XCEM.US,D,20240724,000000,32.03,32.045,31.6768,31.73,223851,0
+XCEM.US,D,20240725,000000,31.84,31.9683,31.48,31.7,283271,0
+XCEM.US,D,20240726,000000,32.03,32.17,31.93,32.02,716090,0
+XCEM.US,D,20240729,000000,32.01,32.0499,31.84,31.92,130406,0
+XCEM.US,D,20240730,000000,32.07,32.1299,31.7563,31.877,138753,0
+XCEM.US,D,20240731,000000,32.4,32.6499,32.3628,32.58,280500,0
+XCEM.US,D,20240801,000000,32.38,32.495,31.8387,31.98,96984,0
+XCEM.US,D,20240802,000000,31.44,31.455,31.2239,31.39,96987,0
+XCEM.US,D,20240805,000000,29.41,30.465,29.28,30.1738,422141,0
+XCEM.US,D,20240806,000000,30.21,30.69,30.13,30.45,183237,0
+XCEM.US,D,20240807,000000,31.26,31.48,30.67,30.68,575148,0
+XCEM.US,D,20240808,000000,30.92,31.46,30.92,31.41,133658,0
+XCEM.US,D,20240809,000000,31.57,31.78,31.4287,31.68,122254,0
+XCEM.US,D,20240812,000000,31.69,31.86,31.6176,31.76,71080,0
+XCEM.US,D,20240813,000000,31.78,32.14,31.7567,32.09,88359,0
+XCEM.US,D,20240814,000000,32.08,32.16,31.92,32.13,51241,0
+XCEM.US,D,20240815,000000,32.34,32.445,32.1931,32.32,61996,0
+XCEM.US,D,20240816,000000,32.49,32.67,32.49,32.665,64486,0
+XCEM.US,D,20240819,000000,32.74,33.06,32.74,33.04,63161,0
+XCEM.US,D,20240820,000000,33,33,32.7476,32.8923,703733,0
+XCEM.US,D,20240821,000000,32.9,32.9734,32.7695,32.94,78729,0
+XCEM.US,D,20240822,000000,32.83,32.83,32.365,32.4152,94986,0
+XCEM.US,D,20240823,000000,32.74,33.1299,32.705,33.05,64572,0
+XCEM.US,D,20240826,000000,32.9,33.005,32.7401,32.78,77158,0
+XCEM.US,D,20240827,000000,32.74,32.88,32.6508,32.88,259091,0
+XCEM.US,D,20240828,000000,32.74,32.9,32.56,32.71,128572,0
+XCEM.US,D,20240829,000000,32.71,32.85,32.6097,32.67,74991,0
+XCEM.US,D,20240830,000000,32.66,32.81,32.4852,32.65,57694,0
+XCEM.US,D,20240903,000000,32.43,32.43,31.87,31.97,76043,0
+XCEM.US,D,20240904,000000,31.84,32.233,31.84,31.995,235972,0
+XCEM.US,D,20240905,000000,32.01,32.2599,31.9501,32.0602,447180,0
+XCEM.US,D,20240906,000000,32.04,32.14,31.3501,31.45,511566,0
+XCEM.US,D,20240909,000000,31.71,31.83,31.6268,31.79,97831,0
+XCEM.US,D,20240910,000000,31.71,31.79,31.4107,31.68,191791,0
+XCEM.US,D,20240911,000000,31.58,31.91,31.1943,31.86,75059,0
+XCEM.US,D,20240912,000000,31.95,32.22,31.87,32.18,71614,0
+XCEM.US,D,20240913,000000,32.29,32.43,32.26,32.38,63614,0
+XCEM.US,D,20240916,000000,32.43,32.47,32.23,32.4575,93575,0
+XCEM.US,D,20240917,000000,32.48,32.4984,32.256,32.31,144149,0
+XCEM.US,D,20240918,000000,32.4,32.73,32.2355,32.3,103088,0
+XCEM.US,D,20240919,000000,32.75,32.92,32.5858,32.84,104551,0
+XCEM.US,D,20240920,000000,32.7,32.78,32.5582,32.66,84053,0
+XCEM.US,D,20240923,000000,32.72,32.866,32.7,32.81,112956,0
+XCEM.US,D,20240924,000000,33.23,33.462,33.1201,33.46,98879,0
+XCEM.US,D,20240925,000000,33.44,33.44,32.96,33.12,394611,0
+XCEM.US,D,20240926,000000,33.8,33.898,33.5758,33.79,187386,0
+XCEM.US,D,20240927,000000,33.83,33.86,33.29,33.31,814830,0
+XCEM.US,D,20240930,000000,32.92,32.92,32.5181,32.67,118305,0
+XCEM.US,D,20241001,000000,32.82,32.9096,32.2866,32.56,183089,0
+XCEM.US,D,20241002,000000,32.59,32.6191,32.34,32.54,129921,0
+XCEM.US,D,20241003,000000,32.13,32.3239,32.06,32.17,310240,0
+XCEM.US,D,20241004,000000,32.23,32.34,32.0377,32.34,229854,0
+XCEM.US,D,20241007,000000,32.41,32.41,32.04,32.15,81449,0
+XCEM.US,D,20241008,000000,32.37,32.49,32.32,32.41,167721,0
+XCEM.US,D,20241009,000000,32.27,32.49,32.2549,32.42,161943,0
+XCEM.US,D,20241010,000000,32.2,32.39,32.08,32.32,283111,0
+XCEM.US,D,20241011,000000,32.39,32.65,32.29,32.65,167714,0
+XCEM.US,D,20241014,000000,32.67,32.7099,32.51,32.59,121597,0
+XCEM.US,D,20241015,000000,32.6,32.6293,32.2203,32.23,194459,0
+XCEM.US,D,20241016,000000,32.5,32.6,32.31,32.57,76553,0
+XCEM.US,D,20241017,000000,32.68,32.81,32.56,32.67,91201,0
+XCEM.US,D,20241018,000000,32.81,32.865,32.66,32.66,73889,0
+XCEM.US,D,20241021,000000,32.75,32.75,32.4862,32.54,80333,0
+XCEM.US,D,20241022,000000,32.38,32.45,32.33,32.4306,62075,0
+XCEM.US,D,20241023,000000,32.16,32.2994,32.0801,32.15,63702,0
+XCEM.US,D,20241024,000000,32.23,32.26,32.1158,32.26,60673,0
+XCEM.US,D,20241025,000000,32.38,32.4953,32.17,32.2472,66422,0
+XCEM.US,D,20241028,000000,32.07,32.28,32.07,32.21,64006,0
+XCEM.US,D,20241029,000000,32.15,32.28,32.11,32.26,75011,0
+XCEM.US,D,20241030,000000,32.2,32.2,31.8842,31.98,80754,0
+XCEM.US,D,20241031,000000,31.89,31.89,31.5,31.72,79389,0
+XCEM.US,D,20241101,000000,32.14,32.14,31.67,31.74,68215,0
+XCEM.US,D,20241104,000000,31.97,32.1,31.86,31.87,64092,0
+XCEM.US,D,20241105,000000,32.19,32.2799,31.9722,32.24,54805,0
+XCEM.US,D,20241106,000000,31.86,32.08,31.63,32.055,180463,0
+XCEM.US,D,20241107,000000,32.35,32.45,32.27,32.4292,121918,0
+XCEM.US,D,20241108,000000,32.19,32.19,31.82,31.98,244081,0
+XCEM.US,D,20241111,000000,31.66,31.72,31.49,31.58,141130,0
+XCEM.US,D,20241112,000000,31.1135,31.44,31.0506,31.23,226847,0
+XCEM.US,D,20241113,000000,31.24425,31.24425,30.9,30.99,144217,0
+XCEM.US,D,20241114,000000,30.99,31.1699,30.8,30.84,152966,0
+XCEM.US,D,20241115,000000,30.89,31.06,30.71,30.86,281096,0
+XCEM.US,D,20241118,000000,30.9273,31.2022,30.91,31.09,143144,0
+XCEM.US,D,20241119,000000,31.2,31.33,31.09,31.29,155772,0
+XCEM.US,D,20241120,000000,31.04,31.3591,30.93,31.13,294061,0
+XCEM.US,D,20241121,000000,31.03,31.21,30.915,31.13,197925,0
+XCEM.US,D,20241122,000000,31.2,31.39,31.2,31.39,214299,0
+XCEM.US,D,20241125,000000,31.42,31.5615,31.33,31.44,115563,0
+XCEM.US,D,20241126,000000,31.42,31.55,31.23,31.33,134304,0
+XCEM.US,D,20241127,000000,31.2,31.2789,30.95,31.09,94631,0
+XCEM.US,D,20241129,000000,30.89,31.1406,30.7362,31.06,77943,0
+XCEM.US,D,20241202,000000,31.09,31.27,31.08,31.2349,85302,0
+XCEM.US,D,20241203,000000,30.8901,31.34,30.8901,31.34,100687,0
+XCEM.US,D,20241204,000000,31.4,31.58,31.348,31.53,103467,0
+XCEM.US,D,20241205,000000,31.504,31.7399,31.37,31.68,84624,0
+XCEM.US,D,20241206,000000,31.56,31.64,31.34,31.51,142074,0
+XCEM.US,D,20241209,000000,31.6989,31.7994,31.48,31.58,83117,0
+XCEM.US,D,20241210,000000,31.47,31.57,31.2801,31.4,94735,0
+XCEM.US,D,20241211,000000,31.57,31.68,31.511,31.61,109815,0
+XCEM.US,D,20241212,000000,31.45,31.54,31.3444,31.4,117011,0
+XCEM.US,D,20241213,000000,31.59,31.6485,31.49,31.57,134603,0
+XCEM.US,D,20241216,000000,31.52,31.7,31.46,31.52,167853,0
+XCEM.US,D,20241217,000000,31.16,31.26,31.06,31.21,204975,0
+XCEM.US,D,20241218,000000,30.48,30.64,29.62,29.68,188624,0
+XCEM.US,D,20241219,000000,29.9,29.98,29.78,29.85,933560,0
+XCEM.US,D,20241220,000000,29.65,30.0295,29.65,29.87,273691,0
+XCEM.US,D,20241223,000000,29.985,30.09,29.79,30.05,285220,0
+XCEM.US,D,20241224,000000,30.005,30.15,29.98,30.1109,163567,0
+XCEM.US,D,20241226,000000,30,30.06,29.93,29.99,380724,0
+XCEM.US,D,20241227,000000,29.8571,29.92,29.8,29.91,360029,0
+XCEM.US,D,20241230,000000,29.67,29.8,29.6,29.71,375628,0
+XCEM.US,D,20241231,000000,29.69,29.78,29.51,29.6,537100,0
+XCEM.US,D,20250102,000000,29.66,29.79,29.5401,29.64,127388,0
+XCEM.US,D,20250103,000000,29.88,29.964,29.8186,29.92,100212,0
+XCEM.US,D,20250106,000000,30.36,30.4499,30.29,30.34,129308,0
+XCEM.US,D,20250107,000000,30.3756,30.48,29.77,29.77,914178,0
+XCEM.US,D,20250108,000000,29.85,29.9599,29.78,29.94,397863,0
+XCEM.US,D,20250110,000000,29.58,29.65,29.4339,29.54,145890,0
+XCEM.US,D,20250113,000000,29.19,29.31,29.1,29.27,315408,0
+XCEM.US,D,20250114,000000,29.52,29.54,29.36,29.49,199476,0
+XCEM.US,D,20250115,000000,29.79,29.94,29.7736,29.9,322013,0
+XCEM.US,D,20250116,000000,30.1131,30.1131,29.8555,29.92,156599,0
+XCEM.US,D,20250117,000000,30.0883,30.13,29.98,30,194789,0
+XCEM.US,D,20250121,000000,30.28,30.41,30.16,30.31,884314,0
+XCEM.US,D,20250122,000000,30.465,30.5776,30.43,30.48,128327,0
+XCEM.US,D,20250123,000000,30.4129,30.5815,30.39,30.54,433234,0
+XCEM.US,D,20250124,000000,30.6,30.67,30.4901,30.51,464500,0
+XCEM.US,D,20250127,000000,29.67,29.8844,29.5689,29.66,359364,0
+XCEM.US,D,20250128,000000,29.66,29.9399,29.61,29.87,176856,0
+XCEM.US,D,20250129,000000,29.96,30,29.77,29.87,410098,0
+XCEM.US,D,20250130,000000,30,30.32,30,30.18,601396,0
+XCEM.US,D,20250131,000000,30.24,30.4299,30.01,30.06,309247,0
+XCEM.US,D,20250203,000000,29.575,29.9356,29.54,29.84,144475,0
+XCEM.US,D,20250204,000000,30.08,30.2898,30.0334,30.26,88704,0
+XCEM.US,D,20250205,000000,30.24,30.3999,30.24,30.33,81981,0
+XCEM.US,D,20250206,000000,30.27,30.385,30.23,30.37,255443,0
+XCEM.US,D,20250207,000000,30.44,30.47,30.1217,30.18,161447,0
+XCEM.US,D,20250210,000000,30.3,30.37,30.2702,30.32,167349,0
+XCEM.US,D,20250211,000000,30.21,30.3579,30.18675,30.34,141187,0
+XCEM.US,D,20250212,000000,30.11,30.34,30.08,30.27,86664,0
+XCEM.US,D,20250213,000000,30.2,30.486385,30.1881,30.44,158370,0
+XCEM.US,D,20250214,000000,30.41,30.47,30.36,30.42,122271,0
+XCEM.US,D,20250218,000000,30.62,30.69,30.57,30.61,394608,0
+XCEM.US,D,20250219,000000,30.56,30.59,30.5,30.54,147048,0
+XCEM.US,D,20250220,000000,30.67,30.7276,30.6,30.72,128591,0
+XCEM.US,D,20250221,000000,30.71,30.7494,30.36,30.44,125299,0
+XCEM.US,D,20250224,000000,30.43,30.43,30.2168,30.2168,140838,0
+XCEM.US,D,20250225,000000,30.25,30.29,30.03,30.15,204284,0
+XCEM.US,D,20250226,000000,30.32,30.44,30.2,30.255,90494,0
+XCEM.US,D,20250227,000000,30.08,30.08,29.51,29.56,799780,0
+XCEM.US,D,20250228,000000,29.2072,29.3505,29.0858,29.29,532093,0
+XCEM.US,D,20250303,000000,29.68,29.68,29.115,29.18,270163,0
+XCEM.US,D,20250304,000000,29.305,29.655,29.0597,29.32,475420,0
+XCEM.US,D,20250305,000000,29.7514,30.19,29.74,30.15,2488180,0
+XCEM.US,D,20250306,000000,29.93,30.0699,29.7652,29.81,403560,0
+XCEM.US,D,20250307,000000,29.88,30.03,29.6423,30.02,185630,0
+XCEM.US,D,20250310,000000,29.6,29.68,29.165,29.3,182915,0
+XCEM.US,D,20250311,000000,29.415,29.62,29.2444,29.42,424531,0
+XCEM.US,D,20250312,000000,29.7304,29.7962,29.593,29.76,200989,0
+XCEM.US,D,20250313,000000,29.4544,29.5999,29.4,29.47,357451,0
+XCEM.US,D,20250314,000000,29.79,29.9295,29.67,29.9,199503,0
+XCEM.US,D,20250317,000000,29.95,30.3299,29.88,30.26,322900,0
+XCEM.US,D,20250318,000000,30.06,30.14,29.97,30.1,133163,0
+XCEM.US,D,20250319,000000,30.0701,30.24,29.99,30.11,172576,0
+XCEM.US,D,20250320,000000,29.97,30.13,29.97,30.1,101988,0
+XCEM.US,D,20250321,000000,30.0032,30.1462,29.985,30.11,330539,0
+XCEM.US,D,20250324,000000,30.24,30.33,30.16,30.25,80950,0
+XCEM.US,D,20250325,000000,30.32,30.37,30.25,30.33,153773,0
+XCEM.US,D,20250326,000000,30.31,30.32,30.0214,30.11,135828,0
+XCEM.US,D,20250327,000000,30.07,30.1899,30.02,30.11,437992,0
+XCEM.US,D,20250328,000000,29.92,29.96,29.56,29.61,259513,0
+XCEM.US,D,20250331,000000,29.29,29.57,29.1926,29.535,313054,0
+XCEM.US,D,20250401,000000,29.53,29.78,29.47,29.78,802814,0
+XCEM.US,D,20250402,000000,29.7,29.9275,29.68,29.87,148037,0
+XCEM.US,D,20250403,000000,29.201,29.39,29.11,29.11,171838,0
+XCEM.US,D,20250404,000000,28.26,28.26,27.56,27.63,457625,0
+XCEM.US,D,20250407,000000,26.7,27.91,26.598,27.15,1645582,0
+XCEM.US,D,20250408,000000,27.64,27.7357,26.44,26.68,433715,0
+XCEM.US,D,20250409,000000,26.675,28.9,26.48,28.6,366107,0
+XCEM.US,D,20250410,000000,28.25,28.28,27.49,27.96,412143,0
+XCEM.US,D,20250411,000000,28.46,28.7786,28.29,28.77,232173,0
+XCEM.US,D,20250414,000000,28.88,29.0296,28.711,28.86,264830,0
+XCEM.US,D,20250415,000000,29.03,29.17,28.96,28.97,214185,0
+XCEM.US,D,20250416,000000,28.833,29.0471,28.65,28.75,313314,0
+XCEM.US,D,20250417,000000,29.04,29.2,28.93,29,175220,0
+XCEM.US,D,20250421,000000,29.14,29.1667,28.7897,29.02,119046,0
+XCEM.US,D,20250422,000000,29.1719,29.3988,29.09,29.31,164564,0
+XCEM.US,D,20250423,000000,29.797,29.84,29.4859,29.61,152839,0
+XCEM.US,D,20250424,000000,29.7833,30.0264,29.6407,30,145414,0
+XCEM.US,D,20250425,000000,29.7114,29.9364,29.67,29.88,72902,0
+XCEM.US,D,20250428,000000,30.0399,30.0399,29.8121,29.97,152828,0
+XCEM.US,D,20250429,000000,30.12,30.33,30.101,30.24,709069,0
+XCEM.US,D,20250430,000000,30.1057,30.31,29.99,30.31,49282,0
+XCEM.US,D,20250501,000000,30.4,30.4467,30.23,30.28,66644,0
+XCEM.US,D,20250502,000000,31.2831,31.2831,31.0427,31.2,64378,0
+XCEM.US,D,20250505,000000,31.68,31.75,31.48,31.48,211656,0
+XCEM.US,D,20250506,000000,30.9901,31.3,30.9901,31.2,112015,0
+XCEM.US,D,20250507,000000,31.23,31.23,30.9415,31.06,158311,0
+XCEM.US,D,20250508,000000,31,31.0886,30.82,30.83,756930,0
+XCEM.US,D,20250509,000000,31.27,31.31,31.1013,31.2,283645,0
+XCEM.US,D,20250512,000000,31.68,31.7599,31.5588,31.67,207017,0
+XCEM.US,D,20250513,000000,31.63,32,31.6,31.9,257134,0
+XCEM.US,D,20250514,000000,32.11,32.11,31.92,31.95,227754,0
+XCEM.US,D,20250515,000000,32.11,32.17,32.02,32.15,310585,0
+XCEM.US,D,20250516,000000,32.07,32.19,31.9836,32.14,129880,0
+XCEM.US,D,20250519,000000,31.985,32.26,31.84,32.18,119324,0
+XCEM.US,D,20250520,000000,31.96,32.0859,31.91,32.05,1199612,0
+XCEM.US,D,20250521,000000,32.1587,32.26,31.94,31.98,281623,0
+XCEM.US,D,20250522,000000,31.94,31.99,31.82,31.91,429420,0
+XCEM.US,D,20250523,000000,31.81,32.05,31.72,32,204394,0
+XCEM.US,D,20250527,000000,32.0025,32.11,31.995,32.06,313627,0
+XCEM.US,D,20250528,000000,32.125,32.15,31.994,32.06,164733,0
+XCEM.US,D,20250529,000000,32.2549,32.2549,32.0001,32.1,249923,0
+XCEM.US,D,20250530,000000,31.84,31.8599,31.624,31.8,310782,0
+XCEM.US,D,20250602,000000,31.8139,32.01,31.7736,32,97680,0
+XCEM.US,D,20250603,000000,31.9,32.07,31.87,32.07,121209,0
+XCEM.US,D,20250604,000000,32.3646,32.3989,32.3,32.36,81086,0
+XCEM.US,D,20250605,000000,32.5901,32.72,32.46,32.53,416860,0
+XCEM.US,D,20250606,000000,32.59,32.68,32.5503,32.67,104253,0
+XCEM.US,D,20250609,000000,32.7289,32.96,32.7289,32.86,73972,0
+XCEM.US,D,20250610,000000,33.1373,33.19,33.0107,33.12,182909,0
+XCEM.US,D,20250611,000000,33.285,33.4,33.12,33.24,282678,0
+XCEM.US,D,20250612,000000,33.3235,33.355,33.2405,33.31,266620,0
+XCEM.US,D,20250613,000000,32.6801,32.96,32.6801,32.81,184410,0
+XCEM.US,D,20250616,000000,33.168,33.3681,33.1,33.16,52789,0
+XCEM.US,D,20250617,000000,33.019,33.019,32.68,32.7,65833,0
+XCEM.US,D,20250618,000000,32.87,32.9899,32.8022,32.8697,79947,0
+XCEM.US,D,20250620,000000,33.05,33.17,32.71,32.72,95313,0
+XCEM.US,D,20250623,000000,32.7368,33.04,32.57,33.04,266107,0
+XCEM.US,D,20250624,000000,33.53,33.7732,33.521,33.72,80509,0
+XCEM.US,D,20250625,000000,33.75,33.87,33.6801,33.86,80980,0
+XCEM.US,D,20250626,000000,34.01,34.1448,33.9643,34.12,59686,0
+XCEM.US,D,20250627,000000,34.0005,34.1929,33.8795,34.06,91619,0
+XCEM.US,D,20250630,000000,34,34.18,33.9249,34.18,61681,0
+XCEM.US,D,20250701,000000,34.3042,34.3049,34.1158,34.18,115564,0
+XCEM.US,D,20250702,000000,34.07,34.44,34.07,34.44,100076,0
+XCEM.US,D,20250703,000000,34.56,34.79,34.53,34.74,401412,0
+XCEM.US,D,20250707,000000,34.26,34.3784,34.07,34.19,83373,0
+XCEM.US,D,20250708,000000,34.29,34.36,34.21,34.36,78853,0
+XCEM.US,D,20250709,000000,34.38,34.4583,34.2059,34.26,53402,0
+XCEM.US,D,20250710,000000,34.26,34.37,34.1834,34.37,54275,0
+XCEM.US,D,20250711,000000,34.3017,34.3216,34.18,34.2,86150,0
+XCEM.US,D,20250714,000000,34.12,34.2289,34.12,34.22,59144,0
+XCEM.US,D,20250715,000000,34.46,34.53,34.24,34.3,87415,0
+XCEM.US,D,20250716,000000,34.31,34.5793,34.2007,34.5,75792,0
+XCEM.US,D,20250717,000000,34.56,34.74,34.4746,34.7,91401,0
+XCEM.US,D,20250718,000000,34.5933,34.69,34.48,34.51,196804,0
+XCEM.US,D,20250721,000000,34.67,34.8662,34.6663,34.74,48026,0
+XCEM.US,D,20250722,000000,34.5199,34.54,34.37,34.51,96550,0
+XCEM.US,D,20250723,000000,34.7802,34.9,34.64,34.86,85769,0
+XCEM.US,D,20250724,000000,34.71,34.77,34.646761,34.66,84394,0
+XCEM.US,D,20250725,000000,34.49,34.6396,34.48,34.57,84902,0
+XCEM.US,D,20250728,000000,34.3667,34.4,34.16,34.2205,59720,0
+XCEM.US,D,20250729,000000,34.32,34.36,34.22,34.36,92006,0
+XCEM.US,D,20250730,000000,34.2272,34.3125,34.115,34.14,45501,0
+XCEM.US,D,20250731,000000,34.18,34.36,34,34.09,60248,0
+XCEM.US,D,20250801,000000,34.02,34.06,33.76,33.85,107594,0
+XCEM.US,D,20250804,000000,34.16,34.2599,34.0568,34.15,50317,0
+XCEM.US,D,20250805,000000,34.27,34.33,34.0926,34.21,121494,0
+XCEM.US,D,20250806,000000,34.24,34.32,34.1248,34.31,60282,0
+XCEM.US,D,20250807,000000,34.886,34.886,34.6051,34.74,64880,0
+XCEM.US,D,20250808,000000,34.685,34.72,34.6,34.63,73343,0
+XCEM.US,D,20250811,000000,34.6663,34.7417,34.58,34.61,181620,0
+XCEM.US,D,20250812,000000,34.7682,35.0412,34.7188,35.0199,37138,0
+XCEM.US,D,20250813,000000,35.2159,35.2229,35.0482,35.13,76891,0
+XCEM.US,D,20250814,000000,34.77,34.92,34.731,34.83,85289,0
+XCEM.US,D,20250815,000000,34.8965,34.95,34.7658,34.89,78755,0
+XCEM.US,D,20250818,000000,34.9189,35.08,34.8949,35,106344,0
+XCEM.US,D,20250819,000000,34.8607,34.9661,34.6815,34.74,76448,0
+XCEM.US,D,20250820,000000,34.5101,34.6217,34.4031,34.55,141297,0
+XCEM.US,D,20250821,000000,34.4094,34.57,34.401,34.47,69607,0
+XCEM.US,D,20250822,000000,34.52,34.9991,34.52,34.9,64853,0
+XCEM.US,D,20250825,000000,34.774,34.91,34.66,34.66,51652,0
+XCEM.US,D,20250826,000000,34.6125,34.64,34.5203,34.59,56294,0
+XCEM.US,D,20250827,000000,34.3869,34.605,34.36,34.58,79203,0
+XCEM.US,D,20250828,000000,34.545,34.7099,34.52,34.59,64527,0
+XCEM.US,D,20250829,000000,34.2398,34.26,34.1436,34.2,46825,0
+XCEM.US,D,20250902,000000,33.96,34.1499,33.9,34.14,79300,0
+XCEM.US,D,20250903,000000,34.35,34.4999,34.29,34.37,42129,0
+XCEM.US,D,20250904,000000,34.32,34.51,34.2601,34.51,106310,0
+XCEM.US,D,20250905,000000,34.86,34.9099,34.59,34.76,55623,0
+XCEM.US,D,20250908,000000,34.9,35,34.8,35,38296,0
+XCEM.US,D,20250909,000000,35.1013,35.19,35.0476,35.0896,57836,0
+XCEM.US,D,20250910,000000,35.5172,35.6051,35.39,35.51,61591,0
+XCEM.US,D,20250911,000000,35.675,35.8777,35.6524,35.79,55366,0
+XCEM.US,D,20250912,000000,35.78,35.9103,35.7764,35.82,43733,0
+XCEM.US,D,20250915,000000,35.9717,36.1126,35.91,36.1,59649,0
+XCEM.US,D,20250916,000000,36.4094,36.42,36.2331,36.31,82353,0
+XCEM.US,D,20250917,000000,36.4499,36.5965,36.28,36.32,56538,0
+XCEM.US,D,20250918,000000,36.2935,36.4699,36.24,36.4,65207,0
+XCEM.US,D,20250919,000000,36.3799,36.45,36.285,36.41,41368,0
+XCEM.US,D,20250922,000000,36.4024,36.62,36.4,36.56,142797,0
+XCEM.US,D,20250923,000000,36.785,36.93,36.76,36.86,56323,0
+XCEM.US,D,20250924,000000,36.56,36.6,36.3601,36.43,112958,0
+XCEM.US,D,20250925,000000,36.02,36.255,36.02,36.18,91278,0
+XCEM.US,D,20250926,000000,36.02,36.15,35.89,36.14,67658,0
+XCEM.US,D,20250929,000000,36.46,36.4899,36.28,36.35,57903,0
+XCEM.US,D,20250930,000000,36.34,36.44,36.2956,36.33,349985,0
+XCEM.US,D,20251001,000000,36.71,36.8122,36.55,36.55,594283,0
+XCEM.US,D,20251002,000000,36.8059,36.9,36.5646,36.7,84265,0
+XCEM.US,D,20251003,000000,36.98,37.129,36.89,37,97613,0
+XCEM.US,D,20251006,000000,37.195,37.31,37.1152,37.18,51512,0
+XCEM.US,D,20251007,000000,37.3387,37.36,36.94,36.96,72329,0
+XCEM.US,D,20251008,000000,37.005,37.275,36.97,37.25,52975,0
+XCEM.US,D,20251009,000000,37.2601,37.34,36.9105,37,86042,0
+XCEM.US,D,20251010,000000,37.2,37.2,36.03,36.03,53035,0
+XCEM.US,D,20251013,000000,36.95,37.1699,36.8645,37.03,37055,0
+XCEM.US,D,20251014,000000,36.62,36.97,36.515,36.7,34458,0
+XCEM.US,D,20251015,000000,37.395,37.515,37.2091,37.46,60727,0
+XCEM.US,D,20251016,000000,37.783,37.9841,37.6015,37.67,99262,0
+XCEM.US,D,20251017,000000,37.65,37.859,37.5807,37.75,131588,0
+XCEM.US,D,20251020,000000,38.058,38.3199,38,38.12,110319,0
+XCEM.US,D,20251021,000000,37.9146,37.9799,37.7592,37.82,83219,0
+XCEM.US,D,20251022,000000,37.9988,38.1394,37.66,37.85,161800,0
+XCEM.US,D,20251023,000000,38.0499,38.06,37.84,37.9999,37043,0
+XCEM.US,D,20251024,000000,38.31,38.32,38.16,38.3,68872,0
+XCEM.US,D,20251027,000000,38.54,38.6199,38.4243,38.57,57610,0
+XCEM.US,D,20251028,000000,38.4906,38.7799,38.4,38.69,62648,0
+XCEM.US,D,20251029,000000,39.08,39.14,38.78,38.91,120808,0
+XCEM.US,D,20251030,000000,38.6,38.77,38.59,38.61,323777,0
+XCEM.US,D,20251031,000000,38.7988,38.7988,38.5,38.69,541818,0
+XCEM.US,D,20251103,000000,39,39.06,38.84,38.99,138456,0
+XCEM.US,D,20251104,000000,38.32,38.5735,38.22,38.225,182063,0
+XCEM.US,D,20251105,000000,38.1961,38.64,38.16,38.54,127679,0
+XCEM.US,D,20251106,000000,38.27,38.35,37.86,37.99,147462,0
+XCEM.US,D,20251107,000000,37.725,37.97,37.47,37.9,58287,0
+XCEM.US,D,20251110,000000,38.47,38.6,38.31,38.59,69763,0
+XCEM.US,D,20251111,000000,38.6051,38.73,38.51,38.6862,157349,0
+XCEM.US,D,20251112,000000,38.6646,38.69,38.5495,38.61,60813,0
+XCEM.US,D,20251113,000000,38.58,38.58,38,38.08,46656,0
+XCEM.US,D,20251114,000000,37.89,38.485,37.82,38.265,108428,0
+XCEM.US,D,20251117,000000,38.128,38.2569,37.73,37.815,80819,0
+XCEM.US,D,20251118,000000,37.702,37.8399,37.401,37.62,44508,0
+XCEM.US,D,20251119,000000,37.5406,37.85,37.3901,37.57,52247,0
+XCEM.US,D,20251120,000000,38.08,38.1393,37.1,37.18,85009,0
+XCEM.US,D,20251121,000000,36.92,37.285,36.72,37.11,58986,0
+XCEM.US,D,20251124,000000,37.0815,37.39,36.93,37.3332,59959,0
+XCEM.US,D,20251125,000000,37.21,37.5,36.9472,37.49,162380,0
+XCEM.US,D,20251126,000000,37.8769,37.9999,37.69,37.88,108178,0
+XCEM.US,D,20251128,000000,37.85,38.01,37.76,38.01,38354,0
+XCEM.US,D,20251201,000000,37.72,37.91,37.71,37.77,115654,0
+XCEM.US,D,20251202,000000,37.97,38.0499,37.7501,37.911,45362,0
+XCEM.US,D,20251203,000000,37.9001,38.08,37.84,38.08,266759,0
+XCEM.US,D,20251204,000000,38.11,38.11,37.91,38.08,166024,0
+XCEM.US,D,20251205,000000,38.5595,38.6094,38.15,38.22,55822,0
+XCEM.US,D,20251208,000000,38.29,38.4,38.1,38.18,36690,0
+XCEM.US,D,20251209,000000,38.13,38.4107,38.13,38.3861,43935,0
+XCEM.US,D,20251210,000000,38.4499,38.9,38.32,38.81,65360,0
+XCEM.US,D,20251211,000000,38.4762,38.71,38.4016,38.55,82447,0
+XCEM.US,D,20251212,000000,38.55,38.56,37.9001,38.08,202409,0
+XCEM.US,D,20251215,000000,38.4193,38.4783,38.06,38.06,81919,0
+XCEM.US,D,20251216,000000,37.9591,38.0099,37.72,37.9,84967,0
+XCEM.US,D,20251217,000000,37.9706,38.01,37.46,37.5183,40078,0
+XCEM.US,D,20251218,000000,36.8,37.0199,36.755,36.8457,177606,0
+XCEM.US,D,20251219,000000,37.0683,37.3189,36.95,37.15,239717,0
+XCEM.US,D,20251222,000000,37.4,37.48,37.311,37.42,92761,0
+XCEM.US,D,20251223,000000,37.46,37.77,37.46,37.74,150953,0
+XCEM.US,D,20251224,000000,37.88,37.93,37.7956,37.84,130309,0
+XCEM.US,D,20251226,000000,38.1672,38.1672,37.97,38.09,139507,0
+XCEM.US,D,20251229,000000,38.041,38.25,38.01,38.25,62185,0
+XCEM.US,D,20251230,000000,38.35,38.46,38.301,38.38,140241,0
+XCEM.US,D,20251231,000000,38.46,38.539,38.36,38.36,165476,0
+XCEM.US,D,20260102,000000,39.09,39.3,39.0401,39.24,345106,0
+XCEM.US,D,20260105,000000,39.6409,39.8147,39.52,39.72,322487,0
+XCEM.US,D,20260106,000000,40,40.15,39.91,40.11,639160,0
+XCEM.US,D,20260107,000000,39.9997,40.02,39.85,39.88,153056,0
+XCEM.US,D,20260108,000000,39.84,39.85,39.6009,39.77,282355,0
+XCEM.US,D,20260109,000000,39.8,39.995,39.7076,39.98,129193,0
+XCEM.US,D,20260112,000000,39.8554,40.29,39.8554,40.26,116210,0
+XCEM.US,D,20260113,000000,40.25,40.26,39.98,40.04,151799,0
+XCEM.US,D,20260114,000000,40.11,40.31,40.04,40.31,219790,0
+XCEM.US,D,20260115,000000,40.55,40.7699,40.51,40.53,389247,0
+XCEM.US,D,20260116,000000,40.595,40.6415,40.36,40.6,330958,0
+XCEM.US,D,20260120,000000,40.25,40.4599,40.1501,40.22,218286,0
+XCEM.US,D,20260121,000000,40.57,41,40.53,40.81,762020,0
+XCEM.US,D,20260122,000000,41.16,41.4198,40.98,41.16,348943,0
+XCEM.US,D,20260123,000000,41.045,41.57,41.03,41.5,354641,0
+XCEM.US,D,20260126,000000,41.5,41.75,41.5,41.56,176855,0
+XCEM.US,D,20260127,000000,42.21,42.61,42.2,42.61,217137,0
+XCEM.US,D,20260128,000000,42.78,42.9,42.52,42.81,532546,0
+XCEM.US,D,20260129,000000,42.74,42.765,41.8501,42.44,210177,0
+XCEM.US,D,20260130,000000,42.17,42.32,41.54,41.67,289726,0
+XCEM.US,D,20260202,000000,41.425,42.21,41.39,42.13,225750,0
+XCEM.US,D,20260203,000000,42.74,42.79,42.04,42.45,288001,0
+XCEM.US,D,20260204,000000,42.6216,42.7698,41.76,41.9,449318,0
+XCEM.US,D,20260205,000000,41.595,42.0598,41.53,41.71,255879,0
+XCEM.US,D,20260206,000000,42.295,42.88,42.27,42.88,815094,0
+XCEM.US,D,20260209,000000,42.75,43.28,42.7,43.15,231621,0
+XCEM.US,D,20260210,000000,43.3,43.4,43.1525,43.26,233321,0
+XCEM.US,D,20260211,000000,43.82,44.2,43.51,44.1,253024,0
+XCEM.US,D,20260212,000000,44.37,44.49,43.695,43.79,224104,0
+XCEM.US,D,20260213,000000,43.77,44.06,43.28,44.04,415593,0
+XCEM.US,D,20260217,000000,43.68,43.99,43.27,43.77,254586,0
+XCEM.US,D,20260218,000000,43.86,44.2896,43.78,44.02,597548,0
diff --git a/daily/us/nyse etfs/2/xdqq.us.txt b/daily/us/nyse etfs/2/xdqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74cb49a2cca2b86caf471e75a3c4c34defea2bba
--- /dev/null
+++ b/daily/us/nyse etfs/2/xdqq.us.txt	
@@ -0,0 +1,1225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XDQQ.US,D,20210406,000000,26.32,26.37,26.2073,26.2073,7781,0
+XDQQ.US,D,20210407,000000,26.33,26.33,26.29,26.3293,1517,0
+XDQQ.US,D,20210408,000000,26.48,26.522,26.4201,26.4545,12308,0
+XDQQ.US,D,20210409,000000,26.44,26.5564,26.44,26.5564,24757,0
+XDQQ.US,D,20210412,000000,26.52,26.545,26.445,26.5279,1474,0
+XDQQ.US,D,20210413,000000,26.63,26.6993,26.625,26.6993,1477,0
+XDQQ.US,D,20210414,000000,26.87,26.87,26.5257,26.5257,11012,0
+XDQQ.US,D,20210415,000000,26.6502,26.798,26.6502,26.7958,1243,0
+XDQQ.US,D,20210416,000000,26.7686,26.9,26.7686,26.8491,2189,0
+XDQQ.US,D,20210419,000000,26.81,26.81,26.5953,26.6699,8219,0
+XDQQ.US,D,20210420,000000,26.6,26.6,26.55,26.5693,5236,0
+XDQQ.US,D,20210421,000000,26.5,26.7763,26.5,26.7763,7812,0
+XDQQ.US,D,20210422,000000,26.74,26.79,26.5416,26.5416,37555,0
+XDQQ.US,D,20210423,000000,26.63,26.7937,26.63,26.7937,4219,0
+XDQQ.US,D,20210426,000000,26.81,26.875,26.79,26.875,1211,0
+XDQQ.US,D,20210427,000000,26.85,26.86,26.83,26.835,3827,0
+XDQQ.US,D,20210428,000000,26.86,26.94,26.81,26.83,7363,0
+XDQQ.US,D,20210429,000000,26.88,26.9,26.74,26.867,1468,0
+XDQQ.US,D,20210430,000000,26.8,26.83,26.7763,26.7763,893,0
+XDQQ.US,D,20210503,000000,26.7501,26.7501,26.63,26.63,4347,0
+XDQQ.US,D,20210504,000000,26.47,26.47,26.195,26.352,3123,0
+XDQQ.US,D,20210505,000000,26.37,26.37,26.3207,26.3207,51,0
+XDQQ.US,D,20210506,000000,26.2008,26.498,26.2008,26.498,241,0
+XDQQ.US,D,20210507,000000,26.81,26.81,26.7139,26.7139,873,0
+XDQQ.US,D,20210510,000000,26.66,26.66,26.162,26.1991,4665,0
+XDQQ.US,D,20210511,000000,25.84,26.14,25.8,26.1212,12751,0
+XDQQ.US,D,20210512,000000,25.85,25.85,25.4506,25.4506,43939,0
+XDQQ.US,D,20210513,000000,25.79,25.8545,25.6,25.7339,3052,0
+XDQQ.US,D,20210514,000000,26.045,26.36,26.01,26.3452,1954,0
+XDQQ.US,D,20210517,000000,26.22,26.22,26.02,26.1229,27704,0
+XDQQ.US,D,20210518,000000,26.25,26.25,25.997,25.997,966,0
+XDQQ.US,D,20210519,000000,25.72,26.02,25.72,25.9839,177858,0
+XDQQ.US,D,20210520,000000,26.33,26.4775,26.2812,26.4775,3407,0
+XDQQ.US,D,20210521,000000,26.39,26.45,26.3602,26.3602,3455,0
+XDQQ.US,D,20210524,000000,26.6,26.94,26.592,26.8311,2233,0
+XDQQ.US,D,20210525,000000,26.88,26.88,26.76,26.7945,6441,0
+XDQQ.US,D,20210526,000000,26.89,26.925,26.89,26.8978,996,0
+XDQQ.US,D,20210527,000000,26.9,26.9104,26.9,26.9104,263,0
+XDQQ.US,D,20210528,000000,27,27.0615,27,27.02,7565,0
+XDQQ.US,D,20210601,000000,27,27.02,26.98,26.98,26368,0
+XDQQ.US,D,20210602,000000,27.03,27.03,26.96,26.9975,992,0
+XDQQ.US,D,20210603,000000,26.85,26.9418,26.7568,26.7568,1370,0
+XDQQ.US,D,20210604,000000,27.1,27.21,27.1,27.2032,1968,0
+XDQQ.US,D,20210607,000000,27.2,27.2358,27.2,27.2358,575,0
+XDQQ.US,D,20210608,000000,27.25,27.35,27.25,27.2921,3297,0
+XDQQ.US,D,20210609,000000,27.315,27.32,27.2485,27.2485,1074,0
+XDQQ.US,D,20210610,000000,27.4492,27.4492,27.4492,27.4492,16,0
+XDQQ.US,D,20210611,000000,27.48,27.5,27.48,27.5,381,0
+XDQQ.US,D,20210614,000000,27.655,27.655,27.655,27.655,18,0
+XDQQ.US,D,20210615,000000,27.61,27.67,27.61,27.6398,3327,0
+XDQQ.US,D,20210616,000000,27.6101,27.655,27.5,27.5561,5911,0
+XDQQ.US,D,20210617,000000,27.46,27.75,27.46,27.7095,2772,0
+XDQQ.US,D,20210618,000000,27.62,27.6214,27.6179,27.6179,926,0
+XDQQ.US,D,20210621,000000,27.73,27.756,27.65,27.74,10783,0
+XDQQ.US,D,20210622,000000,27.7899,27.7899,27.7899,27.7899,22,0
+XDQQ.US,D,20210623,000000,27.74,27.82,27.74,27.8,701,0
+XDQQ.US,D,20210624,000000,27.83,27.84,27.83,27.83,908,0
+XDQQ.US,D,20210625,000000,27.8499,27.8499,27.835,27.835,291,0
+XDQQ.US,D,20210628,000000,27.84,27.85,27.84,27.843,1197,0
+XDQQ.US,D,20210629,000000,27.8499,27.85,27.82,27.84,4015,0
+XDQQ.US,D,20210630,000000,27.88,27.88,27.83,27.8434,6573,0
+XDQQ.US,D,20210701,000000,27.85,27.89,27.664,27.8607,26274,0
+XDQQ.US,D,20210702,000000,28.05,28.0884,27.9935,28.0884,1752,0
+XDQQ.US,D,20210706,000000,28.01,28.18,28.01,28.1643,6052,0
+XDQQ.US,D,20210707,000000,28.17,28.182,28.17,28.182,423,0
+XDQQ.US,D,20210708,000000,27.91,28.0351,27.88,28.0351,1190,0
+XDQQ.US,D,20210709,000000,28.212,28.212,28.212,28.212,249,0
+XDQQ.US,D,20210712,000000,28.27,28.3348,28.27,28.3348,548,0
+XDQQ.US,D,20210713,000000,28.37,28.38,28.3,28.3187,1194,0
+XDQQ.US,D,20210714,000000,28.35,28.4,28.3497,28.3497,444,0
+XDQQ.US,D,20210715,000000,28.28,28.28,28.14,28.2077,5004,0
+XDQQ.US,D,20210716,000000,28.17,28.17,28.0412,28.0412,289,0
+XDQQ.US,D,20210719,000000,27.68,27.88,27.6701,27.7889,15827,0
+XDQQ.US,D,20210720,000000,27.9171,28.204,27.9171,28.1725,1199,0
+XDQQ.US,D,20210721,000000,28.2169,28.3402,28.2169,28.3402,999,0
+XDQQ.US,D,20210722,000000,28.42,28.49,28.42,28.4885,988,0
+XDQQ.US,D,20210723,000000,28.689,28.6981,28.6657,28.6981,402,0
+XDQQ.US,D,20210726,000000,28.66,28.7125,28.63,28.7125,3193,0
+XDQQ.US,D,20210727,000000,28.25,28.4788,28.2331,28.4788,1096,0
+XDQQ.US,D,20210728,000000,28.55,28.656,28.53,28.6236,7594,0
+XDQQ.US,D,20210729,000000,28.6768,28.6768,28.6768,28.6768,39,0
+XDQQ.US,D,20210730,000000,28.48,28.5736,28.48,28.5736,1502,0
+XDQQ.US,D,20210802,000000,28.65,28.65,28.61,28.62,1567,0
+XDQQ.US,D,20210803,000000,28.6261,28.7,28.6261,28.6927,917,0
+XDQQ.US,D,20210804,000000,28.6801,28.7826,28.68,28.7826,866,0
+XDQQ.US,D,20210805,000000,28.9007,28.9007,28.9007,28.9007,103,0
+XDQQ.US,D,20210806,000000,28.8689,28.8689,28.79,28.8641,4190,0
+XDQQ.US,D,20210809,000000,28.9,28.9325,28.8684,28.9325,851,0
+XDQQ.US,D,20210810,000000,28.945,28.945,28.786,28.8,7321,0
+XDQQ.US,D,20210811,000000,28.7825,28.82,28.7825,28.8014,10048,0
+XDQQ.US,D,20210812,000000,28.7621,28.8986,28.75,28.8986,442,0
+XDQQ.US,D,20210813,000000,28.97,29.0088,28.906,28.9643,2078,0
+XDQQ.US,D,20210816,000000,28.78,28.9984,28.77,28.9984,4529,0
+XDQQ.US,D,20210817,000000,28.74,28.7933,28.74,28.7933,296,0
+XDQQ.US,D,20210818,000000,28.79,28.79,28.5682,28.5682,467,0
+XDQQ.US,D,20210819,000000,28.56,28.6648,28.5,28.6648,1907,0
+XDQQ.US,D,20210820,000000,28.9599,28.9802,28.846,28.9802,2277,0
+XDQQ.US,D,20210823,000000,29.26,29.33,29.22,29.2682,21311,0
+XDQQ.US,D,20210824,000000,29.36,29.36,29.3335,29.3505,817,0
+XDQQ.US,D,20210825,000000,29.39,29.419,29.3301,29.3725,1233,0
+XDQQ.US,D,20210826,000000,29.33,29.33,29.2101,29.2525,1222,0
+XDQQ.US,D,20210827,000000,29.4072,29.5,29.4072,29.4797,1197,0
+XDQQ.US,D,20210830,000000,29.56,29.61,29.56,29.5998,462,0
+XDQQ.US,D,20210831,000000,29.53,29.5556,29.53,29.5556,355,0
+XDQQ.US,D,20210901,000000,29.59,29.65,29.59,29.59,1952,0
+XDQQ.US,D,20210902,000000,29.64,29.64,29.61,29.613,752,0
+XDQQ.US,D,20210903,000000,29.68,29.68,29.6387,29.6387,5034,0
+XDQQ.US,D,20210907,000000,29.67,29.73,29.65,29.6674,8413,0
+XDQQ.US,D,20210908,000000,29.57,29.645,29.57,29.645,8829,0
+XDQQ.US,D,20210909,000000,29.66,29.66,29.6292,29.65,2223,0
+XDQQ.US,D,20210910,000000,29.625,29.625,29.4889,29.4889,1876,0
+XDQQ.US,D,20210913,000000,29.53,29.5495,29.51,29.5495,1995,0
+XDQQ.US,D,20210914,000000,29.59,29.6,29.5407,29.5407,4004,0
+XDQQ.US,D,20210915,000000,29.59,29.7,29.59,29.689,561,0
+XDQQ.US,D,20210916,000000,29.62,29.72,29.59,29.72,509,0
+XDQQ.US,D,20210917,000000,29.5001,29.58,29.5001,29.5552,2601,0
+XDQQ.US,D,20210920,000000,29.5,29.5,28.79,29.1043,5029,0
+XDQQ.US,D,20210921,000000,29.19,29.3199,29.1382,29.1792,8753,0
+XDQQ.US,D,20210922,000000,29.23,29.47,29.23,29.4651,306,0
+XDQQ.US,D,20210923,000000,29.7293,29.7293,29.7293,29.7293,92,0
+XDQQ.US,D,20210924,000000,29.69,29.7676,29.6101,29.7676,32690,0
+XDQQ.US,D,20210927,000000,29.641,29.7446,29.641,29.6932,3983,0
+XDQQ.US,D,20210928,000000,29.29,29.29,28.7352,28.7352,9572,0
+XDQQ.US,D,20210929,000000,29.2,29.2,28.588,28.588,2425,0
+XDQQ.US,D,20210930,000000,28.98,28.98,28.41,28.41,1652,0
+XDQQ.US,D,20211001,000000,28.44,28.45,28.13,28.45,74096,0
+XDQQ.US,D,20211004,000000,28.2,28.2,27.7996,27.908,3403,0
+XDQQ.US,D,20211005,000000,28.18,28.39,28.18,28.26,26591,0
+XDQQ.US,D,20211006,000000,28.2,28.4444,28.04,28.4444,219254,0
+XDQQ.US,D,20211007,000000,28.71,28.83,28.62,28.64,20808,0
+XDQQ.US,D,20211008,000000,28.6899,28.6899,28.5412,28.5733,1408,0
+XDQQ.US,D,20211011,000000,28.645,28.645,28.4111,28.4111,317,0
+XDQQ.US,D,20211012,000000,28.36,28.36,28.3263,28.3263,721,0
+XDQQ.US,D,20211013,000000,28.435,28.503,28.435,28.503,287,0
+XDQQ.US,D,20211014,000000,28.91,28.969,28.88,28.969,1349,0
+XDQQ.US,D,20211015,000000,29.03,29.13,29,29.13,3220,0
+XDQQ.US,D,20211018,000000,29.28,29.28,29.28,29.28,592,0
+XDQQ.US,D,20211019,000000,29.464,29.464,29.464,29.464,29,0
+XDQQ.US,D,20211020,000000,29.455,29.455,29.455,29.455,140,0
+XDQQ.US,D,20211021,000000,29.38,29.5852,29.38,29.5852,434,0
+XDQQ.US,D,20211022,000000,29.36,29.4502,29.36,29.4502,251,0
+XDQQ.US,D,20211025,000000,29.47,29.5868,29.47,29.5868,1760,0
+XDQQ.US,D,20211026,000000,29.64,29.667,29.64,29.667,530,0
+XDQQ.US,D,20211027,000000,29.6579,29.6579,29.6579,29.6579,8,0
+XDQQ.US,D,20211028,000000,29.75,29.78,29.75,29.78,254,0
+XDQQ.US,D,20211029,000000,29.885,29.885,29.885,29.885,2,0
+XDQQ.US,D,20211101,000000,29.81,29.93,29.8,29.89,7901,0
+XDQQ.US,D,20211102,000000,29.91,29.98,29.91,29.95,2710,0
+XDQQ.US,D,20211103,000000,29.95,30.12,29.94,30.12,8797,0
+XDQQ.US,D,20211104,000000,30.12,30.248,30.1,30.13,3156,0
+XDQQ.US,D,20211105,000000,30.16,30.17,30.09,30.09,4501,0
+XDQQ.US,D,20211108,000000,30.11,30.14,30.09,30.09,2869,0
+XDQQ.US,D,20211109,000000,30.11,30.1586,30.02,30.0512,4298,0
+XDQQ.US,D,20211110,000000,30.1224,30.1224,29.9,29.9,8854,0
+XDQQ.US,D,20211111,000000,30.0629,30.0629,29.9657,29.9657,883,0
+XDQQ.US,D,20211112,000000,30.095,30.18,30.07,30.0962,11005,0
+XDQQ.US,D,20211115,000000,30.1803,30.1803,30.13,30.13,12686,0
+XDQQ.US,D,20211116,000000,30.13,30.23,30.13,30.2298,336,0
+XDQQ.US,D,20211117,000000,30.29,30.3,30.2,30.2436,10674,0
+XDQQ.US,D,20211118,000000,30.26,30.2959,30.2,30.2959,10106,0
+XDQQ.US,D,20211119,000000,30.33,30.33,30.305,30.3134,708,0
+XDQQ.US,D,20211122,000000,30.3799,30.3799,30.2582,30.2582,618,0
+XDQQ.US,D,20211123,000000,30.21,30.21,30.06,30.1611,17269,0
+XDQQ.US,D,20211124,000000,30.21,30.2494,30.21,30.2494,350,0
+XDQQ.US,D,20211126,000000,30.15,30.15,29.9,29.93,2119,0
+XDQQ.US,D,20211129,000000,30.14,30.3155,30.12,30.279,22741,0
+XDQQ.US,D,20211130,000000,30.22,30.22,30.055,30.055,469,0
+XDQQ.US,D,20211201,000000,30.18,30.23,29.8555,29.8555,10599,0
+XDQQ.US,D,20211202,000000,29.79,29.96,29.79,29.947,7798,0
+XDQQ.US,D,20211203,000000,29.6099,29.6711,29.54,29.6711,1177,0
+XDQQ.US,D,20211206,000000,29.7,29.95,29.61,29.8909,7635,0
+XDQQ.US,D,20211207,000000,30.2651,30.2948,30.2651,30.2948,452,0
+XDQQ.US,D,20211208,000000,30.21,30.39,30.21,30.378,1567,0
+XDQQ.US,D,20211209,000000,30.39,30.39,30.2357,30.2357,1361,0
+XDQQ.US,D,20211210,000000,30.39,30.3991,30.38,30.3991,1156,0
+XDQQ.US,D,20211213,000000,30.46,30.46,30.3362,30.3362,620,0
+XDQQ.US,D,20211214,000000,30.23,30.23,30.2004,30.2004,618,0
+XDQQ.US,D,20211215,000000,30.19,30.4476,30.19,30.4476,3857,0
+XDQQ.US,D,20211216,000000,30.27,30.27,30.19,30.2379,2460,0
+XDQQ.US,D,20211217,000000,30.3,30.3,30.2031,30.2031,515,0
+XDQQ.US,D,20211220,000000,30.45,30.45,29.88,30.0911,1835,0
+XDQQ.US,D,20211221,000000,30.28,30.4465,30.28,30.4465,377,0
+XDQQ.US,D,20211222,000000,30.58,30.58,30.58,30.58,8,0
+XDQQ.US,D,20211223,000000,30.61,30.6299,30.58,30.605,13719,0
+XDQQ.US,D,20211227,000000,30.62,30.6599,30.61,30.63,2857,0
+XDQQ.US,D,20211228,000000,30.66,30.66,30.601,30.645,2389,0
+XDQQ.US,D,20211229,000000,30.61,30.615,30.59,30.615,6342,0
+XDQQ.US,D,20211230,000000,30.66,30.66,30.6,30.625,4424,0
+XDQQ.US,D,20211231,000000,30.63,30.66,30.6297,30.66,15824,0
+XDQQ.US,D,20220103,000000,30.68,30.92,30.6483,30.875,8299,0
+XDQQ.US,D,20220104,000000,30.88,30.88,30.39,30.625,3313,0
+XDQQ.US,D,20220105,000000,30.57,30.57,29.7225,29.7225,10617,0
+XDQQ.US,D,20220106,000000,29.56,29.84,29.56,29.6298,443,0
+XDQQ.US,D,20220107,000000,29.61,29.61,29.3639,29.3639,4411,0
+XDQQ.US,D,20220110,000000,28.88,29.3553,28.58,29.3553,4949,0
+XDQQ.US,D,20220111,000000,29.3401,29.82,29.34,29.8102,5663,0
+XDQQ.US,D,20220112,000000,30.01,30.01,29.9525,29.9525,984,0
+XDQQ.US,D,20220113,000000,30.08,30.08,29.1557,29.1557,1166,0
+XDQQ.US,D,20220114,000000,29.01,29.388,29.01,29.388,2196,0
+XDQQ.US,D,20220118,000000,28.83,28.95,28.5954,28.5954,5719,0
+XDQQ.US,D,20220119,000000,28.635,28.77,28.3059,28.3059,2657,0
+XDQQ.US,D,20220120,000000,28.74,28.74,27.8848,27.8848,1117,0
+XDQQ.US,D,20220121,000000,27.53,27.7,27.1333,27.1333,4102,0
+XDQQ.US,D,20220124,000000,26.55,27.1915,26.355,27.1915,3346,0
+XDQQ.US,D,20220125,000000,26.43,26.7,26.35,26.5489,12951,0
+XDQQ.US,D,20220126,000000,26.99,27.24,26.43,26.5517,13428,0
+XDQQ.US,D,20220127,000000,26.1835,26.2785,26.1835,26.2785,249,0
+XDQQ.US,D,20220128,000000,26.15,27.048,26.15,27.048,3735,0
+XDQQ.US,D,20220131,000000,27.481,27.9938,27.48,27.9938,6638,0
+XDQQ.US,D,20220201,000000,27.84,28.1921,27.83,28.1921,1412,0
+XDQQ.US,D,20220202,000000,28.31,28.426,28.31,28.426,353,0
+XDQQ.US,D,20220203,000000,27.7,27.7,27.2075,27.2075,3804,0
+XDQQ.US,D,20220204,000000,27.3,27.65,27.3,27.5794,5859,0
+XDQQ.US,D,20220207,000000,27.44,27.44,27.2598,27.2598,149,0
+XDQQ.US,D,20220208,000000,27.6703,27.6703,27.6703,27.6703,1,0
+XDQQ.US,D,20220209,000000,27.98,28.2051,27.98,28.2051,3783,0
+XDQQ.US,D,20220210,000000,27.5893,27.5893,27.5893,27.5893,42,0
+XDQQ.US,D,20220211,000000,27.34,27.34,26.7744,26.7744,370,0
+XDQQ.US,D,20220214,000000,26.65,26.74,26.5426,26.67,6820,0
+XDQQ.US,D,20220215,000000,27.22,27.3611,27.21,27.3611,15576,0
+XDQQ.US,D,20220216,000000,27.34,27.3693,27.34,27.3693,120,0
+XDQQ.US,D,20220217,000000,27.03,27.03,26.5533,26.5533,39624,0
+XDQQ.US,D,20220218,000000,26.48,26.48,26.2255,26.2255,340,0
+XDQQ.US,D,20220222,000000,26.34,26.37,25.76,25.91,32778,0
+XDQQ.US,D,20220223,000000,25.78,25.78,25.3093,25.3093,1327,0
+XDQQ.US,D,20220224,000000,24.8,26.1546,24.8,26.1546,4583,0
+XDQQ.US,D,20220225,000000,25.9601,26.5457,25.9601,26.5457,744,0
+XDQQ.US,D,20220228,000000,26.3,26.728,26.3,26.6315,18119,0
+XDQQ.US,D,20220301,000000,26.62,26.68,26.205,26.205,1617,0
+XDQQ.US,D,20220302,000000,26.554,26.78,26.323,26.7066,983,0
+XDQQ.US,D,20220303,000000,26.5989,26.5989,26.2999,26.2999,1664,0
+XDQQ.US,D,20220304,000000,25.907,25.907,25.907,25.907,292,0
+XDQQ.US,D,20220307,000000,25.9,25.9,24.973,24.973,1295,0
+XDQQ.US,D,20220308,000000,24.92,25.26,24.67,24.8419,2945,0
+XDQQ.US,D,20220309,000000,25.58,25.75,25.58,25.6911,4886,0
+XDQQ.US,D,20220310,000000,25.4755,25.4755,25.4755,25.4755,73,0
+XDQQ.US,D,20220311,000000,24.9225,24.9225,24.9225,24.9225,202,0
+XDQQ.US,D,20220314,000000,24.86,24.86,24.4343,24.4343,400,0
+XDQQ.US,D,20220315,000000,24.47,25.1978,24.47,25.1978,1487,0
+XDQQ.US,D,20220316,000000,25.68,26.0621,25.47,26.0621,1807,0
+XDQQ.US,D,20220317,000000,26.3942,26.3942,26.3942,26.3942,7,0
+XDQQ.US,D,20220318,000000,26.81,26.9708,26.81,26.9708,639,0
+XDQQ.US,D,20220321,000000,26.902,26.902,26.902,26.902,7,0
+XDQQ.US,D,20220322,000000,27.33,27.4209,27.33,27.4209,3414,0
+XDQQ.US,D,20220323,000000,27.29,27.3735,27.08,27.0813,766,0
+XDQQ.US,D,20220324,000000,27.19,27.6236,27.15,27.6236,305,0
+XDQQ.US,D,20220325,000000,27.591,27.65,27.58,27.6002,935,0
+XDQQ.US,D,20220328,000000,27.8,28.0113,27.75,28.0113,1001,0
+XDQQ.US,D,20220329,000000,28.5012,28.535,28.25,28.4984,7848,0
+XDQQ.US,D,20220330,000000,28.359,28.359,28.1889,28.1889,943,0
+XDQQ.US,D,20220331,000000,28.2,28.2,27.88,27.89,949,0
+XDQQ.US,D,20220401,000000,27.7201,27.81,27.64,27.7898,4151,0
+XDQQ.US,D,20220404,000000,28.0591,28.2225,28,28.2225,2401,0
+XDQQ.US,D,20220405,000000,27.7385,27.7385,27.7385,27.7385,60,0
+XDQQ.US,D,20220406,000000,27.16,27.2416,27.16,27.2416,236,0
+XDQQ.US,D,20220407,000000,26.87,27.2715,26.87,27.2715,208,0
+XDQQ.US,D,20220408,000000,27.0795,27.0795,26.9118,26.9118,217,0
+XDQQ.US,D,20220411,000000,26.2911,26.2911,26.2911,26.2911,20,0
+XDQQ.US,D,20220412,000000,26.61,26.61,26.2047,26.2047,204,0
+XDQQ.US,D,20220413,000000,26.33,26.7536,26.33,26.7536,475,0
+XDQQ.US,D,20220414,000000,26.51,26.51,26.108,26.108,1205,0
+XDQQ.US,D,20220418,000000,26.072,26.26,25.97,26.0721,3042,0
+XDQQ.US,D,20220419,000000,26.56,26.714,26.56,26.714,1402,0
+XDQQ.US,D,20220420,000000,26.3143,26.3143,26.3143,26.3143,3,0
+XDQQ.US,D,20220421,000000,25.7647,25.7647,25.7647,25.7647,18,0
+XDQQ.US,D,20220422,000000,25.75,25.75,25.0565,25.0565,1401,0
+XDQQ.US,D,20220425,000000,24.9,25.3607,24.84,25.3607,9800,0
+XDQQ.US,D,20220426,000000,24.64,24.65,24.4107,24.4107,8397,0
+XDQQ.US,D,20220427,000000,24.73,24.73,24.33,24.3595,5986,0
+XDQQ.US,D,20220428,000000,24.81,25.385,24.51,25.14,10036,0
+XDQQ.US,D,20220429,000000,24.83,25.08,24.042,24.042,8100,0
+XDQQ.US,D,20220502,000000,23.98,24.4798,23.901,24.4798,8327,0
+XDQQ.US,D,20220503,000000,24.415,24.66,24.3,24.5004,2986,0
+XDQQ.US,D,20220504,000000,24.57,25.35,24.33,25.34,4930,0
+XDQQ.US,D,20220505,000000,24.27,24.27,23.86,24.0084,5098,0
+XDQQ.US,D,20220506,000000,23.49,23.97,23.49,23.751,2274,0
+XDQQ.US,D,20220509,000000,23.32,23.39,22.73,22.73,18123,0
+XDQQ.US,D,20220510,000000,23.3,23.37,23.0847,23.0847,5732,0
+XDQQ.US,D,20220511,000000,22.89,23.24,22.3538,22.3538,1268,0
+XDQQ.US,D,20220512,000000,22.11,22.35,22.11,22.2868,742,0
+XDQQ.US,D,20220513,000000,22.67,23.13,22.59,23.1202,5846,0
+XDQQ.US,D,20220516,000000,22.87,23.0669,22.8201,22.8619,2731,0
+XDQQ.US,D,20220517,000000,23.3,23.4628,23.25,23.4628,436,0
+XDQQ.US,D,20220518,000000,22.3041,22.3041,22.3041,22.3041,62,0
+XDQQ.US,D,20220519,000000,22.2222,22.42,22.2222,22.2222,519,0
+XDQQ.US,D,20220520,000000,22.47,22.47,22.1033,22.1033,541,0
+XDQQ.US,D,20220523,000000,22.33,22.4876,22.08,22.4876,14679,0
+XDQQ.US,D,20220524,000000,21.95,21.9856,21.94,21.9856,3874,0
+XDQQ.US,D,20220525,000000,22.14,22.325,22.07,22.325,207,0
+XDQQ.US,D,20220526,000000,22.605,22.9657,22.605,22.9657,250,0
+XDQQ.US,D,20220527,000000,23.6822,23.6822,23.6822,23.6822,1,0
+XDQQ.US,D,20220531,000000,23.6466,23.6466,23.6466,23.6466,61,0
+XDQQ.US,D,20220601,000000,23.4934,23.4934,23.4934,23.4934,2,0
+XDQQ.US,D,20220602,000000,23.44,24.1048,23.44,24.1048,4791,0
+XDQQ.US,D,20220603,000000,23.73,23.73,23.46,23.4914,26634,0
+XDQQ.US,D,20220606,000000,23.73,23.76,23.56,23.64,1572,0
+XDQQ.US,D,20220607,000000,23.52,23.86,23.4674,23.84,3958,0
+XDQQ.US,D,20220608,000000,23.9,23.92,23.54,23.64,32996,0
+XDQQ.US,D,20220609,000000,23.52,23.55,22.9958,22.9958,135044,0
+XDQQ.US,D,20220610,000000,22.2899,22.2899,22.1852,22.1852,650,0
+XDQQ.US,D,20220613,000000,21.54,21.54,21.09,21.18,2447,0
+XDQQ.US,D,20220614,000000,21.07,21.195,20.97,21.163,3192,0
+XDQQ.US,D,20220615,000000,21.35,21.8,21.35,21.6965,4729,0
+XDQQ.US,D,20220616,000000,20.7,20.7866,20.7,20.7866,383,0
+XDQQ.US,D,20220617,000000,20.76,21.17,20.76,21.1097,1849,0
+XDQQ.US,D,20220621,000000,21.5987,21.5987,21.5987,21.5987,50,0
+XDQQ.US,D,20220622,000000,21.6147,21.6147,21.6147,21.6147,49,0
+XDQQ.US,D,20220623,000000,21.77,21.8899,21.77,21.8899,118,0
+XDQQ.US,D,20220624,000000,22.53,22.6135,22.53,22.6135,265,0
+XDQQ.US,D,20220627,000000,22.4339,22.4339,22.4339,22.4339,85,0
+XDQQ.US,D,20220628,000000,22.6,22.6,21.778,21.778,568,0
+XDQQ.US,D,20220629,000000,21.751,21.846,21.74,21.8015,2856,0
+XDQQ.US,D,20220630,000000,21.4288,21.77,21.4288,21.4589,319782,0
+XDQQ.US,D,20220701,000000,21.3751,21.68,21.3751,21.66,12144,0
+XDQQ.US,D,20220705,000000,21.485,21.98,21.4212,21.98,5183,0
+XDQQ.US,D,20220706,000000,22.01,22.17,21.92,22.0408,7744,0
+XDQQ.US,D,20220707,000000,22.25,22.44,22.24,22.38,11629,0
+XDQQ.US,D,20220708,000000,22.3,22.53,22.3,22.4762,2337,0
+XDQQ.US,D,20220711,000000,22.0838,22.0838,22.0838,22.0838,20,0
+XDQQ.US,D,20220712,000000,22.15,22.21,21.93,21.93,19814,0
+XDQQ.US,D,20220713,000000,21.9603,21.9603,21.9603,21.9603,148,0
+XDQQ.US,D,20220714,000000,21.93,22.006,21.93,22.006,529,0
+XDQQ.US,D,20220715,000000,22.27,22.35,22.27,22.3302,2583,0
+XDQQ.US,D,20220718,000000,22.43,22.58,22.2094,22.2094,5059,0
+XDQQ.US,D,20220719,000000,22.529,22.68,22.52,22.6793,1623,0
+XDQQ.US,D,20220720,000000,22.877,22.877,22.877,22.877,51,0
+XDQQ.US,D,20220721,000000,23.065,23.12,23.06,23.0835,301,0
+XDQQ.US,D,20220722,000000,22.86,22.8904,22.84,22.8835,10394,0
+XDQQ.US,D,20220725,000000,22.84,22.847,22.82,22.847,3922,0
+XDQQ.US,D,20220726,000000,22.5118,22.5597,22.5118,22.5597,352,0
+XDQQ.US,D,20220727,000000,22.98,23.177,22.98,23.177,1174,0
+XDQQ.US,D,20220728,000000,23.33,23.38,23.2959,23.2959,3257,0
+XDQQ.US,D,20220729,000000,23.48,23.6,23.478,23.5206,7677,0
+XDQQ.US,D,20220801,000000,23.58,23.62,23.49,23.4986,7398,0
+XDQQ.US,D,20220802,000000,23.4507,23.4507,23.4507,23.4507,86,0
+XDQQ.US,D,20220803,000000,23.71,23.76,23.705,23.7155,1828,0
+XDQQ.US,D,20220804,000000,23.7499,23.7499,23.7253,23.7253,482,0
+XDQQ.US,D,20220805,000000,23.69,23.72,23.69,23.69,1154,0
+XDQQ.US,D,20220808,000000,23.75,23.75,23.7179,23.7179,438,0
+XDQQ.US,D,20220809,000000,23.679,23.68,23.551,23.56,6949,0
+XDQQ.US,D,20220810,000000,23.841,23.8816,23.83,23.8816,3614,0
+XDQQ.US,D,20220811,000000,23.89,23.9,23.8643,23.8643,258,0
+XDQQ.US,D,20220812,000000,24.0184,24.0184,24.0184,24.0184,10,0
+XDQQ.US,D,20220815,000000,24.1,24.1201,24.1,24.1201,458,0
+XDQQ.US,D,20220816,000000,24.08,24.129,24.08,24.1194,3805,0
+XDQQ.US,D,20220817,000000,23.95,24.02,23.93,23.98,11589,0
+XDQQ.US,D,20220818,000000,24.119,24.119,24.045,24.045,539,0
+XDQQ.US,D,20220819,000000,24.08,24.08,23.96,23.9607,84720,0
+XDQQ.US,D,20220822,000000,23.77,23.7704,23.72,23.73,1483,0
+XDQQ.US,D,20220823,000000,23.6,23.78,23.6,23.75,69691,0
+XDQQ.US,D,20220824,000000,23.78,23.84,23.75,23.7766,12626,0
+XDQQ.US,D,20220825,000000,23.84,23.9543,23.83,23.9543,1689,0
+XDQQ.US,D,20220826,000000,23.8099,23.8099,23.4871,23.4871,575,0
+XDQQ.US,D,20220829,000000,23.47,23.48,23.3744,23.3744,8211,0
+XDQQ.US,D,20220830,000000,23.3,23.3,23.12,23.1922,11734,0
+XDQQ.US,D,20220831,000000,23.325,23.325,23.1743,23.1743,3526,0
+XDQQ.US,D,20220901,000000,23.05,23.14,22.82,23.13,5444,0
+XDQQ.US,D,20220902,000000,23.23,23.4,22.82,22.86,4760,0
+XDQQ.US,D,20220906,000000,23.05,23.05,22.71,22.8124,1639,0
+XDQQ.US,D,20220907,000000,23.1,23.3404,23.0647,23.2668,4262,0
+XDQQ.US,D,20220908,000000,23.1934,23.3698,23.165,23.3698,3218,0
+XDQQ.US,D,20220909,000000,23.7067,23.7751,23.7,23.7751,948,0
+XDQQ.US,D,20220912,000000,23.84,23.97,23.82,23.97,10902,0
+XDQQ.US,D,20220913,000000,23.326,23.326,22.9854,22.9854,1007,0
+XDQQ.US,D,20220914,000000,23.06,23.19,23.05,23.1662,1455,0
+XDQQ.US,D,20220915,000000,22.79,22.8362,22.79,22.8362,129,0
+XDQQ.US,D,20220916,000000,22.6955,22.6955,22.6955,22.6955,29,0
+XDQQ.US,D,20220919,000000,22.521,22.8998,22.52,22.8998,6388,0
+XDQQ.US,D,20220920,000000,22.655,22.8,22.655,22.6781,1839,0
+XDQQ.US,D,20220921,000000,22.35,22.35,22.2902,22.2902,147,0
+XDQQ.US,D,20220922,000000,21.885,22.15,21.885,21.8919,771,0
+XDQQ.US,D,20220923,000000,21.63,21.63,21,21.2934,17941,0
+XDQQ.US,D,20220926,000000,21.2,21.69,21.2,21.2207,5639,0
+XDQQ.US,D,20220927,000000,21.68,21.68,21.15,21.18,7841,0
+XDQQ.US,D,20220928,000000,21.495,21.7536,21.495,21.7536,308,0
+XDQQ.US,D,20220929,000000,21.28,21.28,20.7,20.8665,3879,0
+XDQQ.US,D,20220930,000000,20.84,21.075,20.4874,20.4874,10853,0
+XDQQ.US,D,20221003,000000,20.59,20.87,20.5,20.7633,68415,0
+XDQQ.US,D,20221004,000000,21.06,21.27,21.0599,21.2222,16677,0
+XDQQ.US,D,20221005,000000,21.011,21.2191,21,21.2191,2330,0
+XDQQ.US,D,20221006,000000,21.07,21.0958,21.07,21.0958,511,0
+XDQQ.US,D,20221007,000000,20.641,20.641,20.4976,20.4976,2109,0
+XDQQ.US,D,20221010,000000,20.351,20.44,20.28,20.3126,4977,0
+XDQQ.US,D,20221011,000000,20.19,20.34,20.058,20.1061,2962,0
+XDQQ.US,D,20221012,000000,20.18,20.18,20.1082,20.1082,636,0
+XDQQ.US,D,20221013,000000,19.6301,20.4875,19.6301,20.4875,784,0
+XDQQ.US,D,20221014,000000,20,20,19.9332,19.9332,152,0
+XDQQ.US,D,20221017,000000,20.475,20.54,20.41,20.53,5361,0
+XDQQ.US,D,20221018,000000,20.701,20.701,20.6613,20.6613,348,0
+XDQQ.US,D,20221019,000000,20.58,20.69,20.55,20.5996,33611,0
+XDQQ.US,D,20221020,000000,20.8492,20.8492,20.5839,20.5839,1316,0
+XDQQ.US,D,20221021,000000,20.85,21,20.85,20.9451,6113,0
+XDQQ.US,D,20221024,000000,21.04,21.19,21.03,21.15,3224,0
+XDQQ.US,D,20221025,000000,21.32,21.4394,21.32,21.4394,243,0
+XDQQ.US,D,20221026,000000,21.23,21.23,21.1648,21.1648,403,0
+XDQQ.US,D,20221027,000000,21.13,21.13,20.8542,20.8542,216,0
+XDQQ.US,D,20221028,000000,20.78,21.4077,20.78,21.4077,727,0
+XDQQ.US,D,20221031,000000,21.29,21.32,21.238,21.238,9597,0
+XDQQ.US,D,20221101,000000,21.41,21.41,21.06,21.0869,2707,0
+XDQQ.US,D,20221102,000000,20.851,20.851,20.5119,20.5119,269,0
+XDQQ.US,D,20221103,000000,20.29,20.29,20.061,20.0748,1144,0
+XDQQ.US,D,20221104,000000,20.221,20.3505,20.221,20.3505,192,0
+XDQQ.US,D,20221107,000000,20.59,20.614,20.59,20.614,300,0
+XDQQ.US,D,20221108,000000,20.68,20.7691,20.68,20.7691,1260,0
+XDQQ.US,D,20221109,000000,20.33,20.33,20.3007,20.3007,466,0
+XDQQ.US,D,20221110,000000,21.2985,21.59,21.2985,21.59,1234,0
+XDQQ.US,D,20221111,000000,21.54,21.9572,21.54,21.9572,3141,0
+XDQQ.US,D,20221114,000000,21.8548,21.8548,21.8548,21.8548,34,0
+XDQQ.US,D,20221115,000000,22.1,22.12,22.0606,22.0606,908,0
+XDQQ.US,D,20221116,000000,21.861,21.9081,21.86,21.9081,373,0
+XDQQ.US,D,20221117,000000,21.8527,21.8527,21.8527,21.8527,89,0
+XDQQ.US,D,20221118,000000,21.8845,21.8845,21.8845,21.8845,3,0
+XDQQ.US,D,20221121,000000,21.7876,21.7876,21.7876,21.7876,183,0
+XDQQ.US,D,20221122,000000,21.9,22.08,21.9,22.0629,3189,0
+XDQQ.US,D,20221123,000000,22.2295,22.28,22.07,22.2416,1246,0
+XDQQ.US,D,20221125,000000,22.229,22.229,22.1842,22.1842,119,0
+XDQQ.US,D,20221128,000000,22.02,22.035,21.8801,21.9252,1178,0
+XDQQ.US,D,20221129,000000,21.802,21.802,21.802,21.802,89,0
+XDQQ.US,D,20221130,000000,21.78,22.5011,21.78,22.5011,24333,0
+XDQQ.US,D,20221201,000000,22.53,22.5946,22.44,22.5946,20217,0
+XDQQ.US,D,20221202,000000,22.52,22.5886,22.52,22.5886,135,0
+XDQQ.US,D,20221205,000000,22.3402,22.3402,22.3402,22.3402,34,0
+XDQQ.US,D,20221206,000000,21.95,21.98,21.92,21.9592,1691,0
+XDQQ.US,D,20221207,000000,21.95,22.02,21.8818,21.8818,1619,0
+XDQQ.US,D,20221208,000000,21.96,22.117,21.96,22.117,728,0
+XDQQ.US,D,20221209,000000,22.2,22.2,22.0137,22.0137,36768,0
+XDQQ.US,D,20221212,000000,22.02,22.1875,21.94,22.1875,2805,0
+XDQQ.US,D,20221213,000000,22.715,22.715,22.39,22.5442,2225,0
+XDQQ.US,D,20221214,000000,22.62,22.6515,22.5289,22.5289,2342,0
+XDQQ.US,D,20221215,000000,21.7081,21.7081,21.7081,21.7081,86,0
+XDQQ.US,D,20221216,000000,21.37,21.5027,21.32,21.5027,451,0
+XDQQ.US,D,20221219,000000,21.221,21.221,20.9553,21.08,94517,0
+XDQQ.US,D,20221220,000000,21.0899,21.1,20.98,21.0275,6482,0
+XDQQ.US,D,20221221,000000,21.09,21.4954,21.09,21.4584,3534,0
+XDQQ.US,D,20221222,000000,21.1,21.1,20.6388,20.6388,1934,0
+XDQQ.US,D,20221223,000000,20.6,20.6799,20.595,20.6799,639,0
+XDQQ.US,D,20221227,000000,20.171,20.2855,20.17,20.27,7177,0
+XDQQ.US,D,20221228,000000,20.39,20.39,19.8501,19.8742,10392,0
+XDQQ.US,D,20221229,000000,20.45,20.55,20.4001,20.42,5692,0
+XDQQ.US,D,20221230,000000,20.16,20.3151,20.1299,20.3151,6541,0
+XDQQ.US,D,20230103,000000,20.16,20.16,19.95,20.1575,328537,0
+XDQQ.US,D,20230104,000000,20.3499,20.3499,20.08,20.2348,2839,0
+XDQQ.US,D,20230105,000000,20.0921,20.0921,19.9998,19.9998,255,0
+XDQQ.US,D,20230106,000000,20.32,20.4977,20.32,20.4977,2626,0
+XDQQ.US,D,20230109,000000,20.7195,20.7195,20.582,20.582,231,0
+XDQQ.US,D,20230110,000000,20.71,20.77,20.65,20.7435,2651,0
+XDQQ.US,D,20230111,000000,20.929,20.9936,20.89,20.9936,1021,0
+XDQQ.US,D,20230112,000000,21,21.1362,20.96,21.1362,1264,0
+XDQQ.US,D,20230113,000000,21.14,21.2948,21.14,21.2948,471,0
+XDQQ.US,D,20230117,000000,21.18,21.3395,21.18,21.3395,366,0
+XDQQ.US,D,20230118,000000,21.162,21.1753,21.13,21.1753,2383,0
+XDQQ.US,D,20230119,000000,21,21.044,21,21.044,1355,0
+XDQQ.US,D,20230120,000000,21.18,21.4346,21.17,21.4346,6380,0
+XDQQ.US,D,20230123,000000,21.6,21.78,21.6,21.6949,1541,0
+XDQQ.US,D,20230124,000000,21.695,21.72,21.67,21.6972,5359,0
+XDQQ.US,D,20230125,000000,21.4,21.672,21.4,21.672,94434,0
+XDQQ.US,D,20230126,000000,21.77,21.8651,21.76,21.8651,485,0
+XDQQ.US,D,20230127,000000,21.87,21.9648,21.83,21.9648,4612,0
+XDQQ.US,D,20230130,000000,21.7905,21.7905,21.7905,21.7905,10,0
+XDQQ.US,D,20230131,000000,21.7501,21.9012,21.7501,21.9012,2915,0
+XDQQ.US,D,20230201,000000,21.86,22.1234,21.86,22.1234,1710,0
+XDQQ.US,D,20230202,000000,22.25,22.278,22.19,22.278,969,0
+XDQQ.US,D,20230203,000000,22.2006,22.2006,22.2006,22.2006,52,0
+XDQQ.US,D,20230206,000000,22.1755,22.1755,22.082,22.1589,1365,0
+XDQQ.US,D,20230207,000000,22.2876,22.2876,22.2876,22.2876,102,0
+XDQQ.US,D,20230208,000000,22.17,22.172,22.11,22.172,2220,0
+XDQQ.US,D,20230209,000000,22.0953,22.0953,22.0953,22.0953,189,0
+XDQQ.US,D,20230210,000000,22.11,22.11,22.0727,22.0727,232,0
+XDQQ.US,D,20230213,000000,22.091,22.18,22.07,22.18,18971,0
+XDQQ.US,D,20230214,000000,22.255,22.28,22.21,22.28,3378,0
+XDQQ.US,D,20230215,000000,22.29,22.3795,22.29,22.3795,8360,0
+XDQQ.US,D,20230216,000000,22.3799,22.3799,22.2583,22.2583,522,0
+XDQQ.US,D,20230217,000000,22.1799,22.213,22.1799,22.213,492,0
+XDQQ.US,D,20230221,000000,22.06,22.06,21.97,22.0181,7609,0
+XDQQ.US,D,20230222,000000,22.06,22.06,22.0251,22.0251,375,0
+XDQQ.US,D,20230223,000000,22.065,22.13,22.0175,22.12,6293,0
+XDQQ.US,D,20230224,000000,22,22.05,22,22.0086,359,0
+XDQQ.US,D,20230227,000000,22.1575,22.1575,22.129,22.129,726,0
+XDQQ.US,D,20230228,000000,22.1427,22.22,22.1427,22.1652,1759,0
+XDQQ.US,D,20230301,000000,22.1427,22.1427,22.0623,22.0623,630,0
+XDQQ.US,D,20230302,000000,22.185,22.21,22.1521,22.1899,1553,0
+XDQQ.US,D,20230303,000000,22.3,22.385,22.3,22.385,815,0
+XDQQ.US,D,20230306,000000,22.4348,22.4348,22.4348,22.4348,405,0
+XDQQ.US,D,20230307,000000,22.3498,22.3498,22.3498,22.3498,1143,0
+XDQQ.US,D,20230308,000000,22.311,22.4063,22.311,22.4063,922,0
+XDQQ.US,D,20230309,000000,22.5099,22.5099,22.18,22.18,4027,0
+XDQQ.US,D,20230310,000000,22.029,22.029,22.029,22.029,196,0
+XDQQ.US,D,20230313,000000,22.5099,22.5099,22.1494,22.1494,118,0
+XDQQ.US,D,20230314,000000,22.431,22.431,22.431,22.431,110,0
+XDQQ.US,D,20230315,000000,22.3799,22.4146,22.3563,22.4146,351,0
+XDQQ.US,D,20230316,000000,22.45,22.6042,22.45,22.6042,1022,0
+XDQQ.US,D,20230317,000000,22.5875,22.5875,22.5875,22.5875,75,0
+XDQQ.US,D,20230320,000000,22.58,22.6398,22.58,22.6398,482,0
+XDQQ.US,D,20230321,000000,22.65,22.7001,22.65,22.7001,92548,0
+XDQQ.US,D,20230322,000000,22.733,22.733,22.65,22.6999,445,0
+XDQQ.US,D,20230323,000000,22.7709,22.7709,22.68,22.7152,2600,0
+XDQQ.US,D,20230324,000000,22.74,22.74,22.74,22.74,126,0
+XDQQ.US,D,20230327,000000,22.75,22.7846,22.75,22.7846,265,0
+XDQQ.US,D,20230328,000000,22.72,22.78,22.72,22.78,118,0
+XDQQ.US,D,20230329,000000,22.785,22.785,22.73,22.78,1263,0
+XDQQ.US,D,20230330,000000,22.751,22.805,22.75,22.805,1454,0
+XDQQ.US,D,20230331,000000,22.8099,22.81,22.75,22.81,27021,0
+XDQQ.US,D,20230403,000000,22.718,22.76,22.5,22.7275,9945,0
+XDQQ.US,D,20230404,000000,22.765,22.765,22.55,22.6402,5278,0
+XDQQ.US,D,20230405,000000,22.545,22.545,22.4181,22.4748,3624,0
+XDQQ.US,D,20230406,000000,22.27,22.68,22.27,22.6277,6530,0
+XDQQ.US,D,20230410,000000,22.53,22.6,22.43,22.5948,45876,0
+XDQQ.US,D,20230411,000000,22.55,22.63,22.4957,22.4957,1145,0
+XDQQ.US,D,20230412,000000,22.68,22.68,22.3195,22.3195,3674,0
+XDQQ.US,D,20230413,000000,22.56,22.7345,22.56,22.7345,643,0
+XDQQ.US,D,20230414,000000,22.75,22.75,22.6799,22.7179,497,0
+XDQQ.US,D,20230417,000000,22.67,22.7573,22.66,22.7573,866,0
+XDQQ.US,D,20230418,000000,22.7496,22.7855,22.7,22.7855,807,0
+XDQQ.US,D,20230419,000000,22.8041,22.8041,22.7834,22.7834,340,0
+XDQQ.US,D,20230420,000000,22.651,22.7482,22.6147,22.6147,1053,0
+XDQQ.US,D,20230421,000000,22.64,22.6566,22.64,22.6566,260,0
+XDQQ.US,D,20230424,000000,22.6132,22.6132,22.6132,22.6132,16,0
+XDQQ.US,D,20230425,000000,22.46,22.46,22.1967,22.1967,5684,0
+XDQQ.US,D,20230426,000000,22.57,22.57,22.3529,22.3529,471,0
+XDQQ.US,D,20230427,000000,22.77,23.03,22.77,22.9392,2014,0
+XDQQ.US,D,20230428,000000,22.88,23.09,22.88,23.0875,438,0
+XDQQ.US,D,20230501,000000,23.14,23.14,23.1098,23.1098,409,0
+XDQQ.US,D,20230502,000000,23.0825,23.085,22.82,22.9112,3687,0
+XDQQ.US,D,20230503,000000,22.97,22.97,22.7618,22.7618,703,0
+XDQQ.US,D,20230504,000000,22.6473,22.75,22.6473,22.6634,21619,0
+XDQQ.US,D,20230505,000000,23.01,23.1761,23.0099,23.1761,3719,0
+XDQQ.US,D,20230508,000000,23.1122,23.2396,23.095,23.2396,619,0
+XDQQ.US,D,20230509,000000,23.1399,23.1399,23.098,23.098,335,0
+XDQQ.US,D,20230510,000000,23.3684,23.41,23.2382,23.3613,4768,0
+XDQQ.US,D,20230511,000000,23.3,23.4357,23.261,23.4357,4446,0
+XDQQ.US,D,20230512,000000,23.27,23.37,23.27,23.37,299,0
+XDQQ.US,D,20230515,000000,23.32,23.5699,23.32,23.5085,1542,0
+XDQQ.US,D,20230516,000000,23.54,23.648,23.54,23.5493,1611,0
+XDQQ.US,D,20230517,000000,23.815,23.88,23.815,23.8201,210,0
+XDQQ.US,D,20230518,000000,23.99,24.1077,23.99,24.1077,222,0
+XDQQ.US,D,20230519,000000,24.04,24.19,24.04,24.0895,5167,0
+XDQQ.US,D,20230522,000000,24.09,24.23,24.09,24.1427,10824,0
+XDQQ.US,D,20230523,000000,24.12,24.16,23.9423,23.9423,9716,0
+XDQQ.US,D,20230524,000000,23.791,23.89,23.73,23.8171,10473,0
+XDQQ.US,D,20230525,000000,24.26,24.26,24.1911,24.1911,13235,0
+XDQQ.US,D,20230526,000000,24.42,24.5,24.365,24.4537,8231,0
+XDQQ.US,D,20230530,000000,24.5231,24.58,24.4974,24.4974,19077,0
+XDQQ.US,D,20230531,000000,24.431,24.56,24.43,24.5046,2009,0
+XDQQ.US,D,20230601,000000,24.63,24.6432,24.63,24.6432,433,0
+XDQQ.US,D,20230602,000000,24.6401,24.77,24.64,24.7251,5349,0
+XDQQ.US,D,20230605,000000,24.7553,24.8,24.72,24.7702,2772,0
+XDQQ.US,D,20230606,000000,24.7967,24.83,24.73,24.7933,4171,0
+XDQQ.US,D,20230607,000000,24.7501,24.8,24.6734,24.6734,6339,0
+XDQQ.US,D,20230608,000000,24.73,24.82,24.7,24.7749,9590,0
+XDQQ.US,D,20230609,000000,24.88,24.8899,24.8205,24.8205,1774,0
+XDQQ.US,D,20230612,000000,24.8105,24.92,24.8105,24.855,7218,0
+XDQQ.US,D,20230613,000000,24.906,24.95,24.895,24.8999,93242,0
+XDQQ.US,D,20230614,000000,25,25,24.91,24.9238,2451,0
+XDQQ.US,D,20230615,000000,24.95,24.99,24.95,24.955,3882,0
+XDQQ.US,D,20230616,000000,25,25.01,24.9305,24.965,25653,0
+XDQQ.US,D,20230620,000000,24.91,25.04,24.91,25.02,41377,0
+XDQQ.US,D,20230621,000000,25.01,25.06,24.96,24.99,17142,0
+XDQQ.US,D,20230622,000000,25.037,25.05,25.01,25.035,16279,0
+XDQQ.US,D,20230623,000000,25.09,25.09,25.005,25.01,6730,0
+XDQQ.US,D,20230626,000000,25.05,25.06,24.97,25.05,38769,0
+XDQQ.US,D,20230627,000000,25.06,25.07,25.015,25.06,35005,0
+XDQQ.US,D,20230628,000000,25.06,25.08,25.025,25.07,48244,0
+XDQQ.US,D,20230629,000000,25.11,25.11,25.03,25.045,4643,0
+XDQQ.US,D,20230630,000000,25.0301,25.055,25.03,25.055,782,0
+XDQQ.US,D,20230703,000000,25.12,25.12,25.0279,25.0279,3146,0
+XDQQ.US,D,20230705,000000,25.03,25.11,25,25.0678,24058,0
+XDQQ.US,D,20230706,000000,24.89,24.95,24.77,24.92,176246,0
+XDQQ.US,D,20230707,000000,24.8838,25.07,24.8279,24.8279,33050,0
+XDQQ.US,D,20230710,000000,24.8499,24.85,24.8,24.83,2046,0
+XDQQ.US,D,20230711,000000,24.805,24.9549,24.79,24.9549,3659,0
+XDQQ.US,D,20230712,000000,25.27,25.27,25.22,25.27,2812,0
+XDQQ.US,D,20230713,000000,25.43,25.6,25.43,25.5402,4896,0
+XDQQ.US,D,20230714,000000,25.5701,25.68,25.495,25.535,7367,0
+XDQQ.US,D,20230717,000000,25.585,25.75,25.585,25.7092,4766,0
+XDQQ.US,D,20230718,000000,25.64,25.8536,25.64,25.846,958,0
+XDQQ.US,D,20230719,000000,25.93,25.93,25.8276,25.8276,3412,0
+XDQQ.US,D,20230720,000000,25.78,25.78,25.46,25.4662,28752,0
+XDQQ.US,D,20230721,000000,25.72,25.72,25.41,25.435,22243,0
+XDQQ.US,D,20230724,000000,25.5,25.5325,25.45,25.4593,5453,0
+XDQQ.US,D,20230725,000000,25.57,25.68,25.5515,25.6173,10005,0
+XDQQ.US,D,20230726,000000,25.54,25.66,25.4867,25.548,4975,0
+XDQQ.US,D,20230727,000000,25.79,25.88,25.48,25.499,3982,0
+XDQQ.US,D,20230728,000000,25.886,25.886,25.84,25.8502,4663,0
+XDQQ.US,D,20230731,000000,25.8744,25.8744,25.8402,25.8402,1659,0
+XDQQ.US,D,20230801,000000,25.76,25.89,25.751,25.8304,95660,0
+XDQQ.US,D,20230802,000000,25.35,25.425,25.32,25.42,9221,0
+XDQQ.US,D,20230803,000000,25.41,25.41,25.37,25.3729,2716,0
+XDQQ.US,D,20230804,000000,25.47,25.6335,25.2554,25.2554,5559,0
+XDQQ.US,D,20230807,000000,25.43,25.51,25.3,25.4943,11113,0
+XDQQ.US,D,20230808,000000,25.32,25.379,25.1,25.37,16412,0
+XDQQ.US,D,20230809,000000,25.2699,25.2699,25.09,25.09,6032,0
+XDQQ.US,D,20230810,000000,25.19,25.369,25.04,25.1257,2851,0
+XDQQ.US,D,20230811,000000,24.94,25.03,24.94,24.9675,14622,0
+XDQQ.US,D,20230814,000000,25.0799,25.27,25.0799,25.2559,18270,0
+XDQQ.US,D,20230815,000000,25.25,25.25,25.009,25.009,13130,0
+XDQQ.US,D,20230816,000000,24.98,25.07,24.7339,24.7339,6424,0
+XDQQ.US,D,20230817,000000,24.643,24.643,24.4629,24.4629,1308,0
+XDQQ.US,D,20230818,000000,24.3999,24.3999,24.3839,24.3839,187,0
+XDQQ.US,D,20230821,000000,24.56,24.8461,24.56,24.8461,546,0
+XDQQ.US,D,20230822,000000,24.94,24.94,24.73,24.7981,4545,0
+XDQQ.US,D,20230823,000000,25.239,25.29,25.1982,25.1982,483,0
+XDQQ.US,D,20230824,000000,25.3699,25.3699,24.6352,24.6352,4608,0
+XDQQ.US,D,20230825,000000,24.6401,24.8605,24.6,24.8605,1481,0
+XDQQ.US,D,20230828,000000,25.04,25.0598,24.86,25.0598,4180,0
+XDQQ.US,D,20230829,000000,25.63,25.63,25.59,25.6,118869,0
+XDQQ.US,D,20230830,000000,25.78,25.83,25.71,25.83,8991,0
+XDQQ.US,D,20230831,000000,25.8799,26,25.86,25.92,9193,0
+XDQQ.US,D,20230901,000000,25.95,25.95,25.76,25.8729,12902,0
+XDQQ.US,D,20230905,000000,25.72,25.98,25.72,25.9239,9316,0
+XDQQ.US,D,20230906,000000,25.79,25.79,25.55,25.6863,5188,0
+XDQQ.US,D,20230907,000000,25.44,25.49,25.37,25.4847,3643,0
+XDQQ.US,D,20230908,000000,25.73,25.73,25.4939,25.57,90174,0
+XDQQ.US,D,20230911,000000,25.83,25.98,25.67,25.95,23430,0
+XDQQ.US,D,20230912,000000,25.67,25.725,25.5752,25.5752,4297,0
+XDQQ.US,D,20230913,000000,25.8,25.8,25.66,25.6966,2509,0
+XDQQ.US,D,20230914,000000,25.77,26.0524,25.77,25.9689,3517,0
+XDQQ.US,D,20230915,000000,25.65,25.65,25.3,25.372,3780,0
+XDQQ.US,D,20230918,000000,25.37,25.5,25.35,25.4043,13497,0
+XDQQ.US,D,20230919,000000,25.34,25.37,25.29,25.36,3473,0
+XDQQ.US,D,20230920,000000,25.38,25.38,24.79,24.79,2163,0
+XDQQ.US,D,20230921,000000,24.2716,24.2716,24.2716,24.2716,169,0
+XDQQ.US,D,20230922,000000,24.27,24.43,24.27,24.3,2890,0
+XDQQ.US,D,20230925,000000,24.25,24.3075,24.24,24.3075,6995,0
+XDQQ.US,D,20230926,000000,24.108,24.11,23.91,23.9419,3727,0
+XDQQ.US,D,20230927,000000,23.975,24.0152,23.78,24.0152,125215,0
+XDQQ.US,D,20230928,000000,23.97,24.31,23.97,24.2039,7703,0
+XDQQ.US,D,20230929,000000,24.2783,24.2783,24.1905,24.22,4134,0
+XDQQ.US,D,20231002,000000,24.38,24.48,24.2009,24.42,61637,0
+XDQQ.US,D,20231003,000000,24.29,24.3,23.93,23.9766,12433,0
+XDQQ.US,D,20231004,000000,24.21,24.26,24.09,24.23,77093,0
+XDQQ.US,D,20231005,000000,23.97,24.1743,23.95,24.1743,34613,0
+XDQQ.US,D,20231006,000000,24.25,24.63,24.25,24.5578,53797,0
+XDQQ.US,D,20231009,000000,24.42,24.6488,24.42,24.6488,7206,0
+XDQQ.US,D,20231010,000000,24.83,24.91,24.7492,24.7492,1775,0
+XDQQ.US,D,20231011,000000,24.78,24.9061,24.7793,24.9061,1336,0
+XDQQ.US,D,20231012,000000,25.02,25.03,24.8602,24.8602,38008,0
+XDQQ.US,D,20231013,000000,24.87,24.87,24.55,24.6107,3108,0
+XDQQ.US,D,20231016,000000,24.89,24.89,24.855,24.8866,1687,0
+XDQQ.US,D,20231017,000000,24.904,24.904,24.8039,24.8039,9916,0
+XDQQ.US,D,20231018,000000,24.6,24.7,24.56,24.57,2120,0
+XDQQ.US,D,20231019,000000,24.57,24.57,24.32,24.3686,3958,0
+XDQQ.US,D,20231020,000000,24.12,24.207,24.0472,24.0472,563,0
+XDQQ.US,D,20231023,000000,24.05,24.2601,24.05,24.1324,49798,0
+XDQQ.US,D,20231024,000000,24.36,24.4,24.23,24.3775,8565,0
+XDQQ.US,D,20231025,000000,23.74,23.8028,23.73,23.8028,1114,0
+XDQQ.US,D,20231026,000000,23.77,23.77,23.27,23.3302,144804,0
+XDQQ.US,D,20231027,000000,23.5,23.6065,23.35,23.448,61756,0
+XDQQ.US,D,20231030,000000,23.6,23.8,23.6,23.72,6357,0
+XDQQ.US,D,20231031,000000,23.64,23.8791,23.6,23.8791,2702,0
+XDQQ.US,D,20231101,000000,24.01,24.3141,23.99,24.3141,2146,0
+XDQQ.US,D,20231102,000000,24.5715,24.72,24.5715,24.6871,261559,0
+XDQQ.US,D,20231103,000000,24.9582,24.9582,24.9582,24.9582,181,0
+XDQQ.US,D,20231106,000000,25.023,25.0254,24.99,25.0254,8638,0
+XDQQ.US,D,20231107,000000,25.2,25.3,25.2,25.22,5852,0
+XDQQ.US,D,20231108,000000,25.32,25.32,25.13,25.24,21972,0
+XDQQ.US,D,20231109,000000,25.275,25.38,25.117,25.1249,6032,0
+XDQQ.US,D,20231110,000000,25.1,25.52,25.1,25.5105,5244,0
+XDQQ.US,D,20231113,000000,25.5158,25.52,25.4894,25.4894,1367,0
+XDQQ.US,D,20231114,000000,25.8,25.8,25.7694,25.7815,11611,0
+XDQQ.US,D,20231115,000000,25.77,25.845,25.77,25.8148,18049,0
+XDQQ.US,D,20231116,000000,25.79,25.81,25.74,25.8,8758,0
+XDQQ.US,D,20231117,000000,25.83,25.92,25.83,25.8434,4838,0
+XDQQ.US,D,20231120,000000,25.93,26.03,25.92,26.03,6688,0
+XDQQ.US,D,20231121,000000,25.935,26.03,25.92,25.92,2098,0
+XDQQ.US,D,20231122,000000,26.07,26.07,26,26.0202,871,0
+XDQQ.US,D,20231124,000000,26.0453,26.0453,26.0453,26.0453,66,0
+XDQQ.US,D,20231127,000000,26,26.08,26,26.0553,1339,0
+XDQQ.US,D,20231128,000000,26.036,26.11,26.036,26.0722,4122,0
+XDQQ.US,D,20231129,000000,26.11,26.15,26.11,26.113,3746,0
+XDQQ.US,D,20231130,000000,26.1,26.1,25.97,26.0546,26923,0
+XDQQ.US,D,20231201,000000,26.035,26.16,26.035,26.129,5343,0
+XDQQ.US,D,20231204,000000,26.065,26.09,25.94,26.065,15159,0
+XDQQ.US,D,20231205,000000,25.94,26.11,25.94,26.0601,1007,0
+XDQQ.US,D,20231206,000000,26.148,26.148,26.03,26.09,30622,0
+XDQQ.US,D,20231207,000000,26.1512,26.2,26.13,26.17,5179,0
+XDQQ.US,D,20231208,000000,26.229,26.28,26.17,26.24,6053,0
+XDQQ.US,D,20231211,000000,26.29,26.305,26.26,26.2901,1249,0
+XDQQ.US,D,20231212,000000,26.34,26.35,26.27,26.33,3532,0
+XDQQ.US,D,20231213,000000,26.356,26.37,26.31,26.34,261854,0
+XDQQ.US,D,20231214,000000,26.37,26.37,26.31,26.34,9756,0
+XDQQ.US,D,20231215,000000,26.3699,26.37,26.3101,26.32,7097,0
+XDQQ.US,D,20231218,000000,26.37,26.37,26.32,26.33,6725,0
+XDQQ.US,D,20231219,000000,26.36,26.36,26.35,26.3502,1228,0
+XDQQ.US,D,20231220,000000,26.37,26.37,26.34,26.35,16781,0
+XDQQ.US,D,20231221,000000,26.35,26.37,26.33,26.36,3086,0
+XDQQ.US,D,20231222,000000,26.42,26.43,26.35,26.3751,6898,0
+XDQQ.US,D,20231226,000000,26.4205,26.47,26.36,26.39,18423,0
+XDQQ.US,D,20231227,000000,26.38,26.4,26.38,26.395,928,0
+XDQQ.US,D,20231228,000000,26.49,26.49,26.38,26.43,13417,0
+XDQQ.US,D,20231229,000000,26.47,26.47,26.4001,26.44,41306,0
+XDQQ.US,D,20240102,000000,26.36,26.36,25.83,25.9898,160581,0
+XDQQ.US,D,20240103,000000,25.9,25.91,25.73,25.7564,22829,0
+XDQQ.US,D,20240104,000000,25.6301,25.8183,25.63,25.63,136246,0
+XDQQ.US,D,20240105,000000,25.7717,25.83,25.635,25.6812,74791,0
+XDQQ.US,D,20240108,000000,25.8056,26.2,25.8056,26.17,8531,0
+XDQQ.US,D,20240109,000000,26.1922,26.29,26.1922,26.2529,3080,0
+XDQQ.US,D,20240110,000000,26.3609,26.4157,26.315,26.4003,5417,0
+XDQQ.US,D,20240111,000000,26.4,26.51,26.2011,26.46,9853,0
+XDQQ.US,D,20240112,000000,26.49,26.49,26.435,26.4898,4148,0
+XDQQ.US,D,20240116,000000,26.35,26.55,26.35,26.5099,27731,0
+XDQQ.US,D,20240117,000000,26.15,26.32,26.15,26.32,6387,0
+XDQQ.US,D,20240118,000000,26.52,26.68,26.49,26.68,1742,0
+XDQQ.US,D,20240119,000000,26.83,27.0542,26.74,27.0542,1762,0
+XDQQ.US,D,20240122,000000,27.13,27.17,27.07,27.07,7171,0
+XDQQ.US,D,20240123,000000,27.07,27.22,27.07,27.17,7103,0
+XDQQ.US,D,20240124,000000,27.356,27.46,27.295,27.31,8395,0
+XDQQ.US,D,20240125,000000,27.42,27.42,27.24,27.32,11389,0
+XDQQ.US,D,20240126,000000,27.225,27.33,27.1801,27.2239,10542,0
+XDQQ.US,D,20240129,000000,27.245,27.3772,27.245,27.3772,875,0
+XDQQ.US,D,20240130,000000,27.355,27.37,27.26,27.32,4291,0
+XDQQ.US,D,20240131,000000,27.13,27.13,26.9201,26.9412,2941,0
+XDQQ.US,D,20240201,000000,27.015,27.2,26.995,27.12,1788,0
+XDQQ.US,D,20240202,000000,27.3,27.51,27.3,27.4633,4948,0
+XDQQ.US,D,20240205,000000,27.3,27.49,27.3,27.49,5138,0
+XDQQ.US,D,20240206,000000,27.44,27.44,27.34,27.4367,1402,0
+XDQQ.US,D,20240207,000000,27.575,27.6299,27.5501,27.5998,4360,0
+XDQQ.US,D,20240208,000000,27.6382,27.66,27.6216,27.6216,2058,0
+XDQQ.US,D,20240209,000000,27.77,27.7999,27.72,27.7587,1414,0
+XDQQ.US,D,20240212,000000,27.81,27.83,27.7196,27.7196,4808,0
+XDQQ.US,D,20240213,000000,27.455,27.5488,27.3425,27.52,3054,0
+XDQQ.US,D,20240214,000000,27.63,27.6839,27.58,27.6839,9196,0
+XDQQ.US,D,20240215,000000,27.664,27.7154,27.664,27.7154,946,0
+XDQQ.US,D,20240216,000000,27.74,27.74,27.5808,27.5808,1749,0
+XDQQ.US,D,20240220,000000,27.48,27.49,27.38,27.43,12494,0
+XDQQ.US,D,20240221,000000,27.345,27.4353,27.33,27.4353,562,0
+XDQQ.US,D,20240222,000000,27.79,27.92,27.79,27.8925,1496,0
+XDQQ.US,D,20240223,000000,27.86,27.9063,27.86,27.9063,1393,0
+XDQQ.US,D,20240226,000000,27.937,27.97,27.91,27.9333,1898,0
+XDQQ.US,D,20240227,000000,27.92,28,27.92,27.9834,7522,0
+XDQQ.US,D,20240228,000000,27.94,27.94,27.9239,27.9239,333,0
+XDQQ.US,D,20240229,000000,28.05,28.05,27.9182,28.0294,3673,0
+XDQQ.US,D,20240301,000000,28.115,28.18,28.115,28.1445,1378,0
+XDQQ.US,D,20240304,000000,28.18,28.19,28.1201,28.1351,4318,0
+XDQQ.US,D,20240305,000000,28.04,28.04,27.9447,27.9709,2570,0
+XDQQ.US,D,20240306,000000,28,28.08,28,28.0392,2265,0
+XDQQ.US,D,20240307,000000,28.1361,28.2,28.1361,28.1507,4377,0
+XDQQ.US,D,20240308,000000,28.22,28.22,28.063,28.063,5450,0
+XDQQ.US,D,20240311,000000,28.055,28.06,28,28.0593,11645,0
+XDQQ.US,D,20240312,000000,28.1,28.235,28.1,28.235,1123,0
+XDQQ.US,D,20240313,000000,28.175,28.23,28.175,28.2136,4412,0
+XDQQ.US,D,20240314,000000,28.22,28.22,28.1,28.182,1759,0
+XDQQ.US,D,20240315,000000,28.09,28.09,28.0521,28.0851,433,0
+XDQQ.US,D,20240318,000000,28.27,28.27,28.21,28.2148,2618,0
+XDQQ.US,D,20240319,000000,28.26,28.2915,28.25,28.2915,533,0
+XDQQ.US,D,20240320,000000,28.2784,28.42,28.24,28.42,1256,0
+XDQQ.US,D,20240321,000000,28.38,28.42,28.38,28.41,3420,0
+XDQQ.US,D,20240322,000000,28.41,28.44,28.38,28.39,5788,0
+XDQQ.US,D,20240325,000000,28.4119,28.4202,28.4119,28.4202,611,0
+XDQQ.US,D,20240326,000000,28.4573,28.47,28.38,28.38,6603,0
+XDQQ.US,D,20240327,000000,28.4,28.4799,28.4,28.4,2108,0
+XDQQ.US,D,20240328,000000,28.4,28.4899,28.4,28.41,9970,0
+XDQQ.US,D,20240401,000000,28.55,28.5501,28.4101,28.46,36738,0
+XDQQ.US,D,20240402,000000,28.16,28.28,28.1115,28.28,18063,0
+XDQQ.US,D,20240403,000000,28.415,28.415,28.29,28.3,2988,0
+XDQQ.US,D,20240404,000000,28.63,28.63,27.89,27.89,10435,0
+XDQQ.US,D,20240405,000000,28.02,28.31,28.02,28.3,5631,0
+XDQQ.US,D,20240408,000000,28.2628,28.3019,28.24,28.24,1881,0
+XDQQ.US,D,20240409,000000,28.4,28.4,28.19,28.3608,3225,0
+XDQQ.US,D,20240410,000000,28.05,28.1787,28.04,28.1787,71777,0
+XDQQ.US,D,20240411,000000,28.25,28.6,28.19,28.56,3832,0
+XDQQ.US,D,20240412,000000,28.27,28.27,28.09,28.11,2021,0
+XDQQ.US,D,20240415,000000,28.33,28.34,27.667,27.7114,7536,0
+XDQQ.US,D,20240416,000000,27.65,27.79,27.65,27.7424,12542,0
+XDQQ.US,D,20240417,000000,27.66,27.66,27.37,27.402,1124,0
+XDQQ.US,D,20240418,000000,27.45,27.45,27.1959,27.1959,895,0
+XDQQ.US,D,20240419,000000,26.79,26.79,26.7899,26.7899,494,0
+XDQQ.US,D,20240422,000000,26.77,26.94,26.7172,26.8825,3132,0
+XDQQ.US,D,20240423,000000,26.97,27.36,26.97,27.32,6650,0
+XDQQ.US,D,20240424,000000,27.57,27.6,27.32,27.4456,3309,0
+XDQQ.US,D,20240425,000000,26.97,27.2525,26.965,27.2525,3604,0
+XDQQ.US,D,20240426,000000,27.735,27.776,27.735,27.7489,1249,0
+XDQQ.US,D,20240429,000000,27.7,27.8432,27.7,27.8432,1571,0
+XDQQ.US,D,20240430,000000,27.4801,27.559,27.3371,27.3371,2544,0
+XDQQ.US,D,20240501,000000,27.6064,27.6064,27.102,27.102,1757,0
+XDQQ.US,D,20240502,000000,27.05,27.42,27.05,27.4146,3245,0
+XDQQ.US,D,20240503,000000,27.96,28.0377,27.96,28.0377,581,0
+XDQQ.US,D,20240506,000000,28.11,28.3652,28.11,28.3652,1335,0
+XDQQ.US,D,20240507,000000,28.37,28.485,28.36,28.4121,6186,0
+XDQQ.US,D,20240508,000000,28.205,28.44,28.15,28.37,81676,0
+XDQQ.US,D,20240509,000000,28.41,28.49,28.3772,28.4319,2169,0
+XDQQ.US,D,20240510,000000,28.62,28.62,28.4296,28.5674,13439,0
+XDQQ.US,D,20240513,000000,28.63,28.65,28.58,28.59,7244,0
+XDQQ.US,D,20240514,000000,28.7,28.84,28.61,28.78,18720,0
+XDQQ.US,D,20240515,000000,28.9816,29.28,28.9816,29.23,13133,0
+XDQQ.US,D,20240516,000000,29.32,29.32,29.2437,29.2437,3791,0
+XDQQ.US,D,20240517,000000,29.29,29.29,29.1693,29.2122,6265,0
+XDQQ.US,D,20240520,000000,29.39,29.45,29.39,29.4317,1467,0
+XDQQ.US,D,20240521,000000,29.42,29.537,29.42,29.537,3437,0
+XDQQ.US,D,20240522,000000,29.58,29.6,29.39,29.4805,5112,0
+XDQQ.US,D,20240523,000000,29.61,29.6101,29.33,29.4063,2093,0
+XDQQ.US,D,20240524,000000,29.5165,29.768,29.5165,29.7189,1987,0
+XDQQ.US,D,20240528,000000,29.6915,29.8,29.6915,29.7918,3197,0
+XDQQ.US,D,20240529,000000,29.64,29.72,29.61,29.61,2220,0
+XDQQ.US,D,20240530,000000,29.49,29.55,29.26,29.3267,8225,0
+XDQQ.US,D,20240531,000000,29.3891,29.3891,28.77,29.2874,6222,0
+XDQQ.US,D,20240603,000000,29.51,29.55,29.19,29.3734,51994,0
+XDQQ.US,D,20240604,000000,29.32,29.51,29.3,29.51,5765,0
+XDQQ.US,D,20240605,000000,29.72,30.05,29.72,30.0383,5100,0
+XDQQ.US,D,20240606,000000,30.015,30.0529,30.015,30.0529,1126,0
+XDQQ.US,D,20240607,000000,30.065,30.175,30.02,30.0773,11240,0
+XDQQ.US,D,20240610,000000,30.0579,30.1762,30.0579,30.13,4777,0
+XDQQ.US,D,20240611,000000,30.09,30.2812,30.09,30.2812,23184,0
+XDQQ.US,D,20240612,000000,30.53,31.04,30.22,30.5893,30384,0
+XDQQ.US,D,20240613,000000,30.62,30.6391,30.565,30.6258,25688,0
+XDQQ.US,D,20240614,000000,30.61,30.6532,30.61,30.6532,427,0
+XDQQ.US,D,20240617,000000,30.69,30.7599,30.69,30.7245,1076,0
+XDQQ.US,D,20240618,000000,30.76,30.78,30.73,30.7514,6638,0
+XDQQ.US,D,20240620,000000,30.75,30.77,30.71,30.76,4487,0
+XDQQ.US,D,20240621,000000,30.73,30.7885,30.72,30.7782,4159,0
+XDQQ.US,D,20240624,000000,30.69,30.8,30.69,30.7457,2627,0
+XDQQ.US,D,20240625,000000,30.72,30.83,30.72,30.8049,137199,0
+XDQQ.US,D,20240626,000000,30.84,30.84,30.8,30.8237,5198,0
+XDQQ.US,D,20240627,000000,30.81,30.84,30.8,30.8242,5822,0
+XDQQ.US,D,20240628,000000,30.86,30.88,30.76,30.8398,15122,0
+XDQQ.US,D,20240701,000000,30.9,31.0044,30.9,31.0044,5599,0
+XDQQ.US,D,20240702,000000,31.0861,31.27,31.05,31.254,73769,0
+XDQQ.US,D,20240703,000000,31.29,31.4499,31.29,31.4021,2370,0
+XDQQ.US,D,20240705,000000,31.46,31.64,31.46,31.5996,22338,0
+XDQQ.US,D,20240708,000000,31.71,31.71,31.61,31.6765,10767,0
+XDQQ.US,D,20240709,000000,31.75,31.75,31.6302,31.6935,9171,0
+XDQQ.US,D,20240710,000000,31.78,31.8879,31.78,31.8879,2486,0
+XDQQ.US,D,20240711,000000,31.65,31.6501,31.412,31.4788,4002,0
+XDQQ.US,D,20240712,000000,31.585,31.74,31.585,31.5984,1013,0
+XDQQ.US,D,20240715,000000,31.71,31.84,31.6299,31.6366,9057,0
+XDQQ.US,D,20240716,000000,31.61,31.73,31.5608,31.7,5354,0
+XDQQ.US,D,20240717,000000,31.41,31.41,31.0301,31.0319,4948,0
+XDQQ.US,D,20240718,000000,31.1,31.1,30.8036,30.9027,5122,0
+XDQQ.US,D,20240719,000000,30.97,30.97,30.6372,30.6372,3215,0
+XDQQ.US,D,20240722,000000,31.01,31.0641,30.81,31.0611,4426,0
+XDQQ.US,D,20240723,000000,31.13,31.13,30.9662,30.9662,596,0
+XDQQ.US,D,20240724,000000,30.1,30.17,29.85,29.8953,72559,0
+XDQQ.US,D,20240725,000000,29.56,30.17,29.56,29.617,7421,0
+XDQQ.US,D,20240726,000000,29.8,30.08,29.71,29.8405,10212,0
+XDQQ.US,D,20240729,000000,30.13,30.1331,29.963,29.963,7365,0
+XDQQ.US,D,20240730,000000,30.11,30.11,29.43,29.6,9265,0
+XDQQ.US,D,20240731,000000,30.17,30.5299,30.17,30.4,93444,0
+XDQQ.US,D,20240801,000000,30.52,30.52,29.57,29.625,5824,0
+XDQQ.US,D,20240802,000000,29.14,29.14,28.7151,28.9438,44496,0
+XDQQ.US,D,20240805,000000,27.655,28.455,27.655,28.0197,7343,0
+XDQQ.US,D,20240806,000000,28.04,28.73,28.02,28.36,55513,0
+XDQQ.US,D,20240807,000000,28.76,28.79,27.95,27.96,4326,0
+XDQQ.US,D,20240808,000000,28.48,28.96,28.42,28.85,2213,0
+XDQQ.US,D,20240809,000000,28.76,29.11,28.76,29.0475,15539,0
+XDQQ.US,D,20240812,000000,28.98,29.215,28.98,29.0723,3827,0
+XDQQ.US,D,20240813,000000,29.4,29.89,29.4,29.882,2467,0
+XDQQ.US,D,20240814,000000,29.85,29.9552,29.81,29.9552,620,0
+XDQQ.US,D,20240815,000000,30.42,30.6912,30.42,30.6912,4608,0
+XDQQ.US,D,20240816,000000,30.56,30.81,30.56,30.7667,28412,0
+XDQQ.US,D,20240819,000000,30.78,31.1689,30.78,31.1689,17819,0
+XDQQ.US,D,20240820,000000,31.3,31.3,31.05,31.1745,15769,0
+XDQQ.US,D,20240821,000000,31.21,31.32,31.135,31.31,24507,0
+XDQQ.US,D,20240822,000000,31.37,31.38,30.72,30.78,10442,0
+XDQQ.US,D,20240823,000000,31.16,31.19,30.93,31.12,6423,0
+XDQQ.US,D,20240826,000000,31.13,31.13,30.7,30.777,5731,0
+XDQQ.US,D,20240827,000000,30.66,31.01,30.63,30.93,10987,0
+XDQQ.US,D,20240828,000000,30.88,30.88,30.4,30.5517,11527,0
+XDQQ.US,D,20240829,000000,30.56,31,30.505,30.52,3790,0
+XDQQ.US,D,20240830,000000,30.8,30.9116,30.7,30.9116,1412,0
+XDQQ.US,D,20240903,000000,30.3,30.3,29.7985,29.7985,2017,0
+XDQQ.US,D,20240904,000000,29.9649,29.9649,29.72,29.7663,1313,0
+XDQQ.US,D,20240905,000000,29.955,29.955,29.63,29.76,16703,0
+XDQQ.US,D,20240906,000000,29.42,29.42,28.81,28.8603,1746,0
+XDQQ.US,D,20240909,000000,29.2,29.22,29.1,29.22,603,0
+XDQQ.US,D,20240910,000000,29.4,29.5394,29.25,29.5394,2514,0
+XDQQ.US,D,20240911,000000,29.2614,30.2973,29.2614,30.2973,820,0
+XDQQ.US,D,20240912,000000,30.2,30.6899,30.19,30.6061,10611,0
+XDQQ.US,D,20240913,000000,30.605,30.9,30.605,30.8302,36550,0
+XDQQ.US,D,20240916,000000,30.62,30.64,30.38,30.64,5348,0
+XDQQ.US,D,20240917,000000,30.81,30.86,30.6221,30.6221,1940,0
+XDQQ.US,D,20240918,000000,30.68,30.75,30.477,30.477,8818,0
+XDQQ.US,D,20240919,000000,31.41,31.7,31.41,31.48,10469,0
+XDQQ.US,D,20240920,000000,31.46,31.46,31.2199,31.3381,5290,0
+XDQQ.US,D,20240923,000000,31.51,31.51,31.36,31.4511,12585,0
+XDQQ.US,D,20240924,000000,31.49,31.76,31.215,31.6418,23193,0
+XDQQ.US,D,20240925,000000,31.52,31.89,31.52,31.7117,2342,0
+XDQQ.US,D,20240926,000000,32.43,32.43,31.85,32.1135,7446,0
+XDQQ.US,D,20240927,000000,32.12,32.13,31.8194,31.8194,4892,0
+XDQQ.US,D,20240930,000000,31.5699,31.965,31.545,31.965,10747,0
+XDQQ.US,D,20241001,000000,31.75,31.75,31.35,31.5847,17410,0
+XDQQ.US,D,20241002,000000,31.55,31.73,31.55,31.69,49844,0
+XDQQ.US,D,20241003,000000,31.57,31.69,31.53,31.5933,16357,0
+XDQQ.US,D,20241004,000000,31.9,31.9484,31.7098,31.9484,8129,0
+XDQQ.US,D,20241007,000000,31.85,31.91,31.59,31.6261,35731,0
+XDQQ.US,D,20241008,000000,31.68,32.07,31.68,32.01,13808,0
+XDQQ.US,D,20241009,000000,31.91,32.2417,31.91,32.2417,32455,0
+XDQQ.US,D,20241010,000000,31.98,32.22,31.98,32.197,46490,0
+XDQQ.US,D,20241011,000000,32.01,32.25,32.01,32.25,42291,0
+XDQQ.US,D,20241014,000000,32.29,32.4993,32.29,32.31,16274,0
+XDQQ.US,D,20241015,000000,32.48,32.4919,32.1,32.1,7846,0
+XDQQ.US,D,20241016,000000,32.075,32.26,32.02,32.1947,5806,0
+XDQQ.US,D,20241017,000000,32.32,32.3499,32.2,32.253,15386,0
+XDQQ.US,D,20241018,000000,32.27,32.45,32.27,32.4246,5491,0
+XDQQ.US,D,20241021,000000,31.89,32.48,31.89,32.465,17292,0
+XDQQ.US,D,20241022,000000,32.455,32.5698,32.45,32.5698,1978,0
+XDQQ.US,D,20241023,000000,32.33,32.3301,31.9347,32.09,3983,0
+XDQQ.US,D,20241024,000000,32.24,32.367,32.22,32.367,6102,0
+XDQQ.US,D,20241025,000000,32.68,32.68,32.4983,32.4983,1323,0
+XDQQ.US,D,20241028,000000,32.57,32.6,32.4908,32.4908,8938,0
+XDQQ.US,D,20241029,000000,32.4101,32.79,32.4101,32.7465,7659,0
+XDQQ.US,D,20241030,000000,32.74,32.75,32.551,32.551,8205,0
+XDQQ.US,D,20241031,000000,32.06,32.06,31.865,31.9075,6981,0
+XDQQ.US,D,20241101,000000,31.99,32.21,31.99,32.14,11089,0
+XDQQ.US,D,20241104,000000,32,32.21,31.955,31.9924,4158,0
+XDQQ.US,D,20241105,000000,32.15,32.3901,32.15,32.3888,18757,0
+XDQQ.US,D,20241106,000000,32.89,33.22,32.89,33.13,18183,0
+XDQQ.US,D,20241107,000000,33.32,33.51,33.311,33.5077,50418,0
+XDQQ.US,D,20241108,000000,33.58,33.58,33.55,33.55,4061,0
+XDQQ.US,D,20241111,000000,33.51,33.58,33.46,33.55,2805,0
+XDQQ.US,D,20241112,000000,33.5916,33.5916,33.45,33.5702,2257,0
+XDQQ.US,D,20241113,000000,33.57,33.66,33.52,33.52,6640,0
+XDQQ.US,D,20241114,000000,33.575,33.63,33.4798,33.4798,9753,0
+XDQQ.US,D,20241115,000000,33.185,33.185,32.72,32.8117,20418,0
+XDQQ.US,D,20241118,000000,33.035,33.1,32.99,33.0223,816,0
+XDQQ.US,D,20241119,000000,32.88,33.24,32.88,33.2116,14276,0
+XDQQ.US,D,20241120,000000,32.85,33.1748,32.85,33.1748,10893,0
+XDQQ.US,D,20241121,000000,33.11,33.38,33.11,33.328,5978,0
+XDQQ.US,D,20241122,000000,33.371,33.4991,33.19,33.4991,8764,0
+XDQQ.US,D,20241125,000000,33.718,33.73,33.45,33.5389,8778,0
+XDQQ.US,D,20241126,000000,33.63,33.769,33.55,33.769,11888,0
+XDQQ.US,D,20241127,000000,33.52,33.5484,33.4,33.5283,1872,0
+XDQQ.US,D,20241129,000000,33.7341,33.74,33.72,33.72,996,0
+XDQQ.US,D,20241202,000000,33.93,34.03,33.81,34.03,1353,0
+XDQQ.US,D,20241203,000000,34.001,34.1641,33.93,34.1281,7419,0
+XDQQ.US,D,20241204,000000,34.25,34.31,34.2246,34.3068,5515,0
+XDQQ.US,D,20241205,000000,34.32,34.41,34.24,34.24,4748,0
+XDQQ.US,D,20241206,000000,34.33,34.4198,34.33,34.4198,1295,0
+XDQQ.US,D,20241209,000000,34.32,34.41,34.27,34.3207,2155,0
+XDQQ.US,D,20241210,000000,34.3745,34.44,34.2914,34.2914,3653,0
+XDQQ.US,D,20241211,000000,34.4709,34.5253,34.4709,34.5253,1670,0
+XDQQ.US,D,20241212,000000,34.42,34.5207,34.41,34.4899,2702,0
+XDQQ.US,D,20241213,000000,34.52,34.56,34.47,34.5517,8795,0
+XDQQ.US,D,20241216,000000,34.53,34.6293,34.47,34.6086,5321,0
+XDQQ.US,D,20241217,000000,34.59,34.637,34.54,34.5917,1450,0
+XDQQ.US,D,20241218,000000,34.6481,34.6556,34.07,34.07,6517,0
+XDQQ.US,D,20241219,000000,34.072,34.23,34.0536,34.0536,10283,0
+XDQQ.US,D,20241220,000000,33.93,34.45,33.77,34.3091,9709,0
+XDQQ.US,D,20241223,000000,34.38,34.54,34.32,34.53,7588,0
+XDQQ.US,D,20241224,000000,34.66,34.7,34.619,34.6557,1254,0
+XDQQ.US,D,20241226,000000,34.6679,34.7299,34.66,34.68,2904,0
+XDQQ.US,D,20241227,000000,34.7,34.73,34.6802,34.6802,1126,0
+XDQQ.US,D,20241230,000000,34.59,34.675,34.59,34.6743,9102,0
+XDQQ.US,D,20241231,000000,34.67,34.76,34.661,34.76,17147,0
+XDQQ.US,D,20250102,000000,34.73,34.98,34.5,34.6925,141987,0
+XDQQ.US,D,20250103,000000,34.9908,35.24,34.86,35.1656,16814,0
+XDQQ.US,D,20250106,000000,35.48,35.5993,35.37,35.4307,9480,0
+XDQQ.US,D,20250107,000000,35.55,35.55,34.96,34.9744,10157,0
+XDQQ.US,D,20250108,000000,34.93,35.0699,34.861,35.0117,8445,0
+XDQQ.US,D,20250110,000000,34.7,34.85,34.3855,34.564,9905,0
+XDQQ.US,D,20250113,000000,34.29,34.4299,34.2199,34.4275,3545,0
+XDQQ.US,D,20250114,000000,34.76,34.76,34.31,34.4209,2999,0
+XDQQ.US,D,20250115,000000,35.009,35.25,35.009,35.2028,3254,0
+XDQQ.US,D,20250116,000000,35.1501,35.39,35.0345,35.0345,9370,0
+XDQQ.US,D,20250117,000000,35.48,35.58,35.48,35.48,3541,0
+XDQQ.US,D,20250121,000000,35.59,35.7699,35.5599,35.6987,10829,0
+XDQQ.US,D,20250122,000000,36.04,36.08,35.82,36.04,10184,0
+XDQQ.US,D,20250123,000000,35.93,36.0319,35.9001,36.0319,5523,0
+XDQQ.US,D,20250124,000000,36.065,36.065,35.925,35.9383,3727,0
+XDQQ.US,D,20250127,000000,35.2,35.34,34.9694,35.09,5763,0
+XDQQ.US,D,20250128,000000,35.37,35.66,35.37,35.54,2989,0
+XDQQ.US,D,20250129,000000,35.5191,35.5191,35.26,35.4856,8214,0
+XDQQ.US,D,20250130,000000,35.43,35.709,35.43,35.55,2507,0
+XDQQ.US,D,20250131,000000,35.87,36.0299,35.59,35.5942,3896,0
+XDQQ.US,D,20250203,000000,34.98,35.5,34.98,35.386,3901,0
+XDQQ.US,D,20250204,000000,35.43,35.76,35.43,35.7452,5187,0
+XDQQ.US,D,20250205,000000,35.61,35.9199,35.54,35.91,4895,0
+XDQQ.US,D,20250206,000000,35.9,36.11,35.9,36.1,8359,0
+XDQQ.US,D,20250207,000000,35.8001,35.94,35.7234,35.7234,2371,0
+XDQQ.US,D,20250210,000000,36.09,36.1599,35.9,36.0777,3829,0
+XDQQ.US,D,20250211,000000,36,36.1499,36,36.0228,2872,0
+XDQQ.US,D,20250212,000000,36.05,36.14,35.99,36.0539,5634,0
+XDQQ.US,D,20250213,000000,36.325,36.4034,36.285,36.4034,5992,0
+XDQQ.US,D,20250214,000000,36.46,36.559,36.46,36.5422,2704,0
+XDQQ.US,D,20250218,000000,36.47,36.59,36.47,36.5861,3854,0
+XDQQ.US,D,20250219,000000,36.52,36.73,36.48,36.6639,6068,0
+XDQQ.US,D,20250220,000000,36.3914,36.6099,36.3914,36.5819,4332,0
+XDQQ.US,D,20250221,000000,36.51,36.51,36.01,36.0565,1955,0
+XDQQ.US,D,20250224,000000,35.79,36.05,35.79,35.85,2136,0
+XDQQ.US,D,20250225,000000,35.21,35.42,35.13,35.2598,6384,0
+XDQQ.US,D,20250226,000000,35.27,35.3139,35.16,35.3139,1508,0
+XDQQ.US,D,20250227,000000,35.66,35.66,34.2995,34.2995,15758,0
+XDQQ.US,D,20250228,000000,34.27,34.8767,34.27,34.8767,3976,0
+XDQQ.US,D,20250303,000000,34.96,34.96,33.89,33.9875,41588,0
+XDQQ.US,D,20250304,000000,33.7699,34.5,33.4,33.9499,90016,0
+XDQQ.US,D,20250305,000000,33.99,34.5391,33.699,34.42,7241,0
+XDQQ.US,D,20250306,000000,33.67,34.07,33.235,33.3503,3171,0
+XDQQ.US,D,20250307,000000,33.47,33.6325,33.18,33.6325,6891,0
+XDQQ.US,D,20250310,000000,32.83,32.83,31.8106,32.1657,6481,0
+XDQQ.US,D,20250311,000000,32.35,32.48,31.71,32.1161,59007,0
+XDQQ.US,D,20250312,000000,32.3145,32.64,32.24,32.4331,5405,0
+XDQQ.US,D,20250313,000000,32.21,32.21,31.7513,31.7513,2335,0
+XDQQ.US,D,20250314,000000,32.54,32.62,32.48,32.6018,4821,0
+XDQQ.US,D,20250317,000000,32.67,33.0399,32.48,32.785,3294,0
+XDQQ.US,D,20250318,000000,32.5,32.5,32.1,32.1905,2613,0
+XDQQ.US,D,20250319,000000,32.31,32.855,32.31,32.6003,3893,0
+XDQQ.US,D,20250320,000000,32.86,32.86,32.445,32.5257,2893,0
+XDQQ.US,D,20250321,000000,32.2643,32.5941,32.2643,32.5941,1607,0
+XDQQ.US,D,20250324,000000,33.26,33.3474,33.2001,33.3474,3554,0
+XDQQ.US,D,20250325,000000,33.4,33.5586,33.38,33.5586,5092,0
+XDQQ.US,D,20250326,000000,33.18,33.46,32.7301,32.8916,3748,0
+XDQQ.US,D,20250327,000000,32.8299,32.86,32.7107,32.7107,2218,0
+XDQQ.US,D,20250328,000000,32.08,32.08,31.8439,31.8439,2420,0
+XDQQ.US,D,20250331,000000,31.24,31.8391,31.24,31.8391,3053,0
+XDQQ.US,D,20250401,000000,31.635,32.0162,31.635,32.0162,42340,0
+XDQQ.US,D,20250402,000000,32.05,32.39,31.9301,32.2461,6030,0
+XDQQ.US,D,20250403,000000,31.1671,31.1899,30.6725,30.6725,7218,0
+XDQQ.US,D,20250404,000000,29.7001,29.7001,28.7782,28.7782,20194,0
+XDQQ.US,D,20250407,000000,27.35,29.18,27.35,28.63,98096,0
+XDQQ.US,D,20250408,000000,29.67,30.005,28.08,28.169,12038,0
+XDQQ.US,D,20250409,000000,28.6399,31.5093,28.11,31.5093,5904,0
+XDQQ.US,D,20250410,000000,30.47,30.69,30.3044,30.3044,28393,0
+XDQQ.US,D,20250411,000000,30.34,30.838,30.34,30.838,2334,0
+XDQQ.US,D,20250414,000000,31.58,31.58,30.8098,31.113,3612,0
+XDQQ.US,D,20250415,000000,31.335,31.335,31.1,31.1761,7407,0
+XDQQ.US,D,20250416,000000,30.57,30.61,29.9999,30.16,1832,0
+XDQQ.US,D,20250417,000000,30.31,30.35,30.21,30.2388,2562,0
+XDQQ.US,D,20250421,000000,29.575,29.575,29.15,29.4356,1917,0
+XDQQ.US,D,20250422,000000,29.77,30.34,29.77,30.2343,7381,0
+XDQQ.US,D,20250423,000000,31.24,31.27,30.9413,30.9413,7795,0
+XDQQ.US,D,20250424,000000,31.44,31.7041,31.4,31.7041,3928,0
+XDQQ.US,D,20250425,000000,31.7,32.0375,31.7,32.0375,3340,0
+XDQQ.US,D,20250428,000000,32.06,32.098,31.73,32.098,14087,0
+XDQQ.US,D,20250429,000000,32.14,32.29,32.14,32.2579,2576,0
+XDQQ.US,D,20250430,000000,31.7,32.3052,31.7,32.3052,3883,0
+XDQQ.US,D,20250501,000000,32.64,32.7599,32.5873,32.5873,6911,0
+XDQQ.US,D,20250502,000000,32.94,33.021,32.94,32.9559,1870,0
+XDQQ.US,D,20250505,000000,32.77,32.935,32.77,32.8391,1507,0
+XDQQ.US,D,20250506,000000,32.56,32.75,32.56,32.6748,9585,0
+XDQQ.US,D,20250507,000000,32.675,32.84,32.59,32.741,36713,0
+XDQQ.US,D,20250508,000000,32.95,33.2399,32.61,33.04,11731,0
+XDQQ.US,D,20250509,000000,33.04,33.09,32.97,33.0198,3066,0
+XDQQ.US,D,20250512,000000,33.725,33.92,33.725,33.868,4979,0
+XDQQ.US,D,20250513,000000,34.095,34.21,34.05,34.1029,17984,0
+XDQQ.US,D,20250514,000000,34.1599,34.21,34.0901,34.1532,6735,0
+XDQQ.US,D,20250515,000000,34.15,34.26,34.04,34.1862,4605,0
+XDQQ.US,D,20250516,000000,34.205,34.3,34.205,34.2613,7081,0
+XDQQ.US,D,20250519,000000,34.1287,34.3199,34.06,34.261,3788,0
+XDQQ.US,D,20250520,000000,34.26,34.32,34.1801,34.2388,4810,0
+XDQQ.US,D,20250521,000000,34.28,34.2999,34.02,34.0594,2891,0
+XDQQ.US,D,20250522,000000,34.145,34.17,34.0953,34.0953,4538,0
+XDQQ.US,D,20250523,000000,33.95,33.99,33.9,33.9307,2126,0
+XDQQ.US,D,20250527,000000,34.29,34.4,34.24,34.3418,8347,0
+XDQQ.US,D,20250528,000000,34.42,34.4399,34.3192,34.3192,6221,0
+XDQQ.US,D,20250529,000000,34.3,34.43,34.3,34.3702,2321,0
+XDQQ.US,D,20250530,000000,34.35,34.4699,34.25,34.3924,5473,0
+XDQQ.US,D,20250602,000000,34.43,34.49,34.41,34.4808,1803,0
+XDQQ.US,D,20250603,000000,34.53,34.65,34.5,34.6486,5765,0
+XDQQ.US,D,20250604,000000,34.62,34.66,34.55,34.6158,2945,0
+XDQQ.US,D,20250605,000000,34.5701,34.64,34.51,34.5318,7772,0
+XDQQ.US,D,20250606,000000,34.71,34.73,34.6724,34.68,1251,0
+XDQQ.US,D,20250609,000000,34.74,34.75,34.6501,34.682,4787,0
+XDQQ.US,D,20250610,000000,34.74,34.75,34.7086,34.7086,5487,0
+XDQQ.US,D,20250611,000000,34.74,34.74,34.64,34.685,11142,0
+XDQQ.US,D,20250612,000000,34.7399,34.7984,34.6685,34.7483,2989,0
+XDQQ.US,D,20250613,000000,34.76,34.79,34.62,34.675,2708,0
+XDQQ.US,D,20250616,000000,34.7001,34.82,34.7001,34.7868,5936,0
+XDQQ.US,D,20250617,000000,34.8599,34.8599,34.7,34.7397,2437,0
+XDQQ.US,D,20250618,000000,34.74,34.7993,34.74,34.7488,9335,0
+XDQQ.US,D,20250620,000000,34.8799,34.8799,34.8095,34.8095,1029,0
+XDQQ.US,D,20250623,000000,34.87,34.88,34.79,34.8297,3210,0
+XDQQ.US,D,20250624,000000,34.88,34.95,34.8,34.8701,38274,0
+XDQQ.US,D,20250625,000000,34.79,34.9,34.79,34.8728,8335,0
+XDQQ.US,D,20250626,000000,34.82,34.9599,34.8,34.88,36405,0
+XDQQ.US,D,20250627,000000,34.83,34.95,34.81,34.8659,47048,0
+XDQQ.US,D,20250630,000000,34.895,34.97,34.84,34.91,28560,0
+XDQQ.US,D,20250701,000000,34.795,34.8999,34.55,34.7699,126826,0
+XDQQ.US,D,20250702,000000,34.68,34.91,34.54,34.78,24335,0
+XDQQ.US,D,20250703,000000,35.19,35.23,35.1436,35.1436,7541,0
+XDQQ.US,D,20250707,000000,35.02,35.07,34.87,35.035,85796,0
+XDQQ.US,D,20250708,000000,34.8601,35.08,34.8601,34.9848,3371,0
+XDQQ.US,D,20250709,000000,35.2988,35.385,35.0401,35.385,11889,0
+XDQQ.US,D,20250710,000000,35.13,35.2699,35.13,35.1796,1628,0
+XDQQ.US,D,20250711,000000,35.15,35.22,35.12,35.215,7433,0
+XDQQ.US,D,20250714,000000,35.1487,35.3099,35.14,35.2281,4433,0
+XDQQ.US,D,20250715,000000,35.37,35.44,35.2601,35.31,2050,0
+XDQQ.US,D,20250716,000000,35.21,35.55,35.14,35.38,2335,0
+XDQQ.US,D,20250717,000000,35.48,35.6,35.44,35.5499,7360,0
+XDQQ.US,D,20250718,000000,35.63,35.63,35.5,35.5623,8927,0
+XDQQ.US,D,20250721,000000,35.571,35.84,35.571,35.735,4419,0
+XDQQ.US,D,20250722,000000,35.5,35.68,35.5,35.57,2263,0
+XDQQ.US,D,20250723,000000,35.59,35.7599,35.59,35.67,3606,0
+XDQQ.US,D,20250724,000000,35.83,35.95,35.8,35.8625,9371,0
+XDQQ.US,D,20250725,000000,35.94,36.0199,35.94,35.9451,1301,0
+XDQQ.US,D,20250728,000000,36.1,36.1,35.99,36.0402,1590,0
+XDQQ.US,D,20250729,000000,36.18,36.22,35.915,35.915,3320,0
+XDQQ.US,D,20250730,000000,36.09,36.18,35.95,36.0131,8969,0
+XDQQ.US,D,20250731,000000,36.3099,36.32,35.87,35.87,11484,0
+XDQQ.US,D,20250801,000000,35.23,35.42,35.12,35.3177,6210,0
+XDQQ.US,D,20250804,000000,35.651,35.9048,35.65,35.8851,10458,0
+XDQQ.US,D,20250805,000000,35.95,35.95,35.7118,35.7118,27666,0
+XDQQ.US,D,20250806,000000,35.85,36.28,35.68,36.1,32013,0
+XDQQ.US,D,20250807,000000,36.225,36.225,36.01,36.1178,1087,0
+XDQQ.US,D,20250808,000000,36.39,36.449,36.3457,36.4179,8179,0
+XDQQ.US,D,20250811,000000,36.5,36.54,36.3373,36.3373,55841,0
+XDQQ.US,D,20250812,000000,36.47,36.7399,36.45,36.705,4181,0
+XDQQ.US,D,20250813,000000,36.79,36.79,36.69,36.7204,8106,0
+XDQQ.US,D,20250814,000000,36.66,36.79,36.65,36.7291,15616,0
+XDQQ.US,D,20250815,000000,36.68,36.68,36.62,36.6216,3805,0
+XDQQ.US,D,20250818,000000,36.58,36.69,36.57,36.66,3191,0
+XDQQ.US,D,20250819,000000,36.55,36.55,36.2728,36.2728,4277,0
+XDQQ.US,D,20250820,000000,35.79,36.1899,35.7012,36.1515,4661,0
+XDQQ.US,D,20250821,000000,36.11,36.11,35.97,36.0028,3665,0
+XDQQ.US,D,20250822,000000,36.47,36.5599,36.42,36.4738,5494,0
+XDQQ.US,D,20250825,000000,36.34,36.58,36.33,36.4729,5705,0
+XDQQ.US,D,20250826,000000,36.39,36.5499,36.39,36.5467,2907,0
+XDQQ.US,D,20250827,000000,36.565,36.66,36.48,36.5946,60575,0
+XDQQ.US,D,20250828,000000,36.79,36.86,36.6601,36.86,12908,0
+XDQQ.US,D,20250829,000000,36.47,36.505,36.3901,36.4454,11567,0
+XDQQ.US,D,20250902,000000,36.2,36.28,35.88,36.28,10866,0
+XDQQ.US,D,20250903,000000,36.4444,36.5199,36.3145,36.471,4518,0
+XDQQ.US,D,20250904,000000,36.57,36.7623,36.49,36.7623,13690,0
+XDQQ.US,D,20250905,000000,36.9,36.955,36.7001,36.955,7263,0
+XDQQ.US,D,20250908,000000,36.97,37.07,36.97,36.997,7075,0
+XDQQ.US,D,20250909,000000,37.06,37.13,36.9527,37.1033,101182,0
+XDQQ.US,D,20250910,000000,37.142,37.24,37.1,37.1168,66729,0
+XDQQ.US,D,20250911,000000,37.23,37.34,37.23,37.2895,73659,0
+XDQQ.US,D,20250912,000000,37.375,37.43,37.32,37.39,94263,0
+XDQQ.US,D,20250915,000000,37.3801,37.519,37.38,37.4708,47242,0
+XDQQ.US,D,20250916,000000,37.46,37.5475,37.3901,37.4735,5931,0
+XDQQ.US,D,20250917,000000,37.3501,37.65,37.31,37.61,9300,0
+XDQQ.US,D,20250918,000000,37.6,37.7,37.58,37.6251,80626,0
+XDQQ.US,D,20250919,000000,37.7286,37.7286,37.6,37.6898,6919,0
+XDQQ.US,D,20250922,000000,37.65,37.8,37.65,37.79,56716,0
+XDQQ.US,D,20250923,000000,37.67,37.83,37.6614,37.74,74433,0
+XDQQ.US,D,20250924,000000,37.77,37.78,37.697,37.7261,2416,0
+XDQQ.US,D,20250925,000000,37.73,37.75,37.64,37.7058,2216,0
+XDQQ.US,D,20250926,000000,37.72,37.84,37.67,37.7895,55250,0
+XDQQ.US,D,20250929,000000,37.85,37.852,37.74,37.74,10375,0
+XDQQ.US,D,20250930,000000,37.83,37.84,37.76,37.81,32749,0
+XDQQ.US,D,20251001,000000,37.75,38,37.75,38,4623,0
+XDQQ.US,D,20251002,000000,38.045,38.099,37.95,38,6247,0
+XDQQ.US,D,20251003,000000,38.09,38.09,37.8311,37.9364,7388,0
+XDQQ.US,D,20251006,000000,38.212,38.2499,38.08,38.1451,4149,0
+XDQQ.US,D,20251007,000000,38.25,38.27,37.8856,38.01,165659,0
+XDQQ.US,D,20251008,000000,38.15,38.36,38.1115,38.36,3860,0
+XDQQ.US,D,20251009,000000,38.25,38.32,38.135,38.32,6834,0
+XDQQ.US,D,20251010,000000,38.35,38.35,37.17,37.1823,4621,0
+XDQQ.US,D,20251013,000000,37.72,37.93,37.62,37.8769,6841,0
+XDQQ.US,D,20251014,000000,37.5463,37.914,37.49,37.71,5279,0
+XDQQ.US,D,20251015,000000,37.89,38.085,37.765,37.889,3621,0
+XDQQ.US,D,20251016,000000,38.075,38.075,37.5,37.72,167800,0
+XDQQ.US,D,20251017,000000,37.63,38.01,37.63,38,7519,0
+XDQQ.US,D,20251020,000000,38.4,38.46,38.4,38.46,2167,0
+XDQQ.US,D,20251021,000000,38.35,38.519,38.35,38.49,5332,0
+XDQQ.US,D,20251022,000000,38.2,38.2,37.89,38.1293,2846,0
+XDQQ.US,D,20251023,000000,38.35,38.49,38.35,38.455,1690,0
+XDQQ.US,D,20251024,000000,38.74,38.79,38.69,38.7351,3209,0
+XDQQ.US,D,20251027,000000,39.11,39.18,39.05,39.18,12372,0
+XDQQ.US,D,20251028,000000,39.14,39.315,39.14,39.3,7169,0
+XDQQ.US,D,20251029,000000,39.34,39.34,39.249,39.2846,5385,0
+XDQQ.US,D,20251030,000000,39.15,39.15,39.05,39.06,2180,0
+XDQQ.US,D,20251031,000000,39.3,39.3,39.165,39.17,1016,0
+XDQQ.US,D,20251103,000000,39.38,39.38,37.84,39.3,2626,0
+XDQQ.US,D,20251104,000000,38.97,39.06,38.799,38.799,10142,0
+XDQQ.US,D,20251105,000000,38.85,39.12,38.85,39.009,4746,0
+XDQQ.US,D,20251106,000000,38.8338,38.99,38.371,38.47,5877,0
+XDQQ.US,D,20251107,000000,38.01,38.39,37.68,38.385,14286,0
+XDQQ.US,D,20251110,000000,38.99,39.0506,38.76,39.0355,17094,0
+XDQQ.US,D,20251111,000000,38.89,39.01,38.78,38.92,14889,0
+XDQQ.US,D,20251112,000000,38.97,38.999,38.8898,38.999,1723,0
+XDQQ.US,D,20251113,000000,38.64,38.64,38.2378,38.34,9478,0
+XDQQ.US,D,20251114,000000,38.14,38.555,38.14,38.3377,45620,0
+XDQQ.US,D,20251117,000000,38.39,38.42,37.9676,38.235,14799,0
+XDQQ.US,D,20251118,000000,37.44,37.98,37.44,37.77,7580,0
+XDQQ.US,D,20251119,000000,38.141,38.141,37.71,37.98,6203,0
+XDQQ.US,D,20251120,000000,38.7,38.76,37.079,37.079,8778,0
+XDQQ.US,D,20251121,000000,37.05,37.65,36.82,37.41,6493,0
+XDQQ.US,D,20251124,000000,38.235,38.42,37.75,38.42,3464,0
+XDQQ.US,D,20251125,000000,38,38.67,37.89,38.67,6568,0
+XDQQ.US,D,20251126,000000,38.76,39.0499,38.76,38.92,12462,0
+XDQQ.US,D,20251128,000000,39.09,39.25,39.016,39.25,9544,0
+XDQQ.US,D,20251201,000000,39.01,39.2799,39.01,39.1326,4200,0
+XDQQ.US,D,20251202,000000,39.38,39.48,39.175,39.47,20113,0
+XDQQ.US,D,20251203,000000,39.36,39.58,39.36,39.58,6407,0
+XDQQ.US,D,20251204,000000,39.46,39.54,39.41,39.5191,4833,0
+XDQQ.US,D,20251205,000000,39.78,39.7922,39.62,39.6849,16418,0
+XDQQ.US,D,20251208,000000,39.75,39.75,39.535,39.63,9168,0
+XDQQ.US,D,20251209,000000,39.65,39.78,39.58,39.76,11263,0
+XDQQ.US,D,20251210,000000,39.68,39.9999,39.5521,39.8968,2041,0
+XDQQ.US,D,20251211,000000,39.68,39.91,39.53,39.91,4200,0
+XDQQ.US,D,20251212,000000,39.72,39.72,39.13,39.22,23985,0
+XDQQ.US,D,20251215,000000,39.24,39.24,38.94,39.0039,2124,0
+XDQQ.US,D,20251216,000000,38.96,39.19,38.79,39.18,3930,0
+XDQQ.US,D,20251217,000000,38.9484,38.9484,38.1201,38.1201,3076,0
+XDQQ.US,D,20251218,000000,38.89,39.18,38.83,39.01,3719,0
+XDQQ.US,D,20251219,000000,39.5284,39.65,39.45,39.6149,4453,0
+XDQQ.US,D,20251222,000000,39.93,39.93,39.914,39.914,1494,0
+XDQQ.US,D,20251223,000000,40.075,40.2248,40.04,40.2248,3722,0
+XDQQ.US,D,20251224,000000,40.28,40.4087,40.225,40.395,1036,0
+XDQQ.US,D,20251226,000000,40.3901,40.53,40.3901,40.4752,2386,0
+XDQQ.US,D,20251229,000000,40.19,40.39,40.08,40.2537,39102,0
+XDQQ.US,D,20251230,000000,40.2155,40.41,40.19,40.1947,21545,0
+XDQQ.US,D,20251231,000000,39.93,40.0499,39.54,39.54,4994,0
+XDQQ.US,D,20260102,000000,39.7301,39.85,39.23,39.397,44466,0
+XDQQ.US,D,20260105,000000,39.72,39.8,39.635,39.67,22869,0
+XDQQ.US,D,20260106,000000,39.69,39.95,39.69,39.9377,3095,0
+XDQQ.US,D,20260107,000000,39.98,40.12,39.86,39.9463,6711,0
+XDQQ.US,D,20260108,000000,39.7,39.8205,39.691,39.8205,2921,0
+XDQQ.US,D,20260109,000000,39.85,40.17,39.81,40.1424,7088,0
+XDQQ.US,D,20260112,000000,40.07,40.25,39.94,40.1814,7615,0
+XDQQ.US,D,20260113,000000,40.158,40.158,40,40.1009,4469,0
+XDQQ.US,D,20260114,000000,39.76,39.8412,39.5302,39.7925,4585,0
+XDQQ.US,D,20260115,000000,40.11,40.2092,39.926,39.9406,12984,0
+XDQQ.US,D,20260116,000000,40.07,40.07,39.9301,39.9999,8703,0
+XDQQ.US,D,20260120,000000,39.41,39.5,39.1439,39.1439,12176,0
+XDQQ.US,D,20260121,000000,39.49,39.865,39.27,39.6811,1832,0
+XDQQ.US,D,20260122,000000,39.88,40.01,39.76,39.955,3454,0
+XDQQ.US,D,20260123,000000,40.17,40.17,40.045,40.0634,1727,0
+XDQQ.US,D,20260126,000000,40.2699,40.31,40.2699,40.2767,14905,0
+XDQQ.US,D,20260127,000000,40.38,40.53,40.38,40.4531,8867,0
+XDQQ.US,D,20260128,000000,40.56,40.61,40.485,40.5524,3948,0
+XDQQ.US,D,20260129,000000,40.13,40.4007,39.815,40.4007,5561,0
+XDQQ.US,D,20260130,000000,40.3,40.36,39.93,40.0273,6970,0
+XDQQ.US,D,20260202,000000,40.16,40.4899,40.13,40.333,26907,0
+XDQQ.US,D,20260203,000000,40.28,40.28,39.57,39.72,5294,0
+XDQQ.US,D,20260204,000000,39.5,39.5,38.92,39.17,10141,0
+XDQQ.US,D,20260205,000000,38.85,38.9,38.43,38.64,13543,0
+XDQQ.US,D,20260206,000000,38.75,39.51,38.75,39.51,7170,0
+XDQQ.US,D,20260209,000000,39.45,39.88,39.45,39.84,18306,0
+XDQQ.US,D,20260210,000000,39.67,39.85,39.65,39.65,36481,0
+XDQQ.US,D,20260211,000000,39.86,39.99,39.54,39.76,8692,0
+XDQQ.US,D,20260212,000000,39.74,39.74,38.9,38.9,11579,0
+XDQQ.US,D,20260213,000000,38.72,39.27,38.72,38.98,4655,0
+XDQQ.US,D,20260217,000000,38.85,38.95,38.4014,38.95,7180,0
+XDQQ.US,D,20260218,000000,39.46,39.54,39.12,39.24,26266,0
diff --git a/daily/us/nyse etfs/2/xemd.us.txt b/daily/us/nyse etfs/2/xemd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c623ed23d72173ecee41c1960848bac2d95013a
--- /dev/null
+++ b/daily/us/nyse etfs/2/xemd.us.txt	
@@ -0,0 +1,912 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XEMD.US,D,20220701,000000,40.0722,40.0722,40.0722,40.0722,25.1327710925,0
+XEMD.US,D,20220705,000000,39.913,39.913,39.913,39.913,1.0053108437,0
+XEMD.US,D,20220706,000000,39.6246,39.6246,39.6246,39.6246,5.0265542185,0
+XEMD.US,D,20220707,000000,39.6992,39.6992,39.6992,39.6992,1.0053108437,0
+XEMD.US,D,20220708,000000,39.4855,39.4855,39.4855,39.4855,27.1433927799,0
+XEMD.US,D,20220711,000000,39.2864,39.2864,39.2864,39.2864,5.0265542185,0
+XEMD.US,D,20220712,000000,39.1205,39.1205,39.1205,39.1205,1.0053108437,0
+XEMD.US,D,20220713,000000,38.9407,38.9407,38.9407,38.9407,2.0106216874,0
+XEMD.US,D,20220714,000000,38.4928,38.4928,38.4928,38.4928,2.0106216874,0
+XEMD.US,D,20220715,000000,38.7508,38.7508,38.7508,38.7508,1.0053108437,0
+XEMD.US,D,20220718,000000,38.7592,38.7592,38.7592,38.7592,2.0106216874,0
+XEMD.US,D,20220719,000000,39.0707,39.0707,39.0707,39.0707,2.0106216874,0
+XEMD.US,D,20220720,000000,39.3112,39.3112,39.3112,39.3112,1.0053108437,0
+XEMD.US,D,20220721,000000,39.5715,39.5715,39.5715,39.5715,1.0053108437,0
+XEMD.US,D,20220722,000000,39.7801,39.7801,39.7801,39.7801,30.159325311,0
+XEMD.US,D,20220725,000000,39.8531,39.8531,39.8531,39.8531,1.0053108437,0
+XEMD.US,D,20220726,000000,39.5798,39.5798,39.5798,39.5798,1.0053108437,0
+XEMD.US,D,20220727,000000,40.0871,40.0871,40.0871,40.0871,1.0053108437,0
+XEMD.US,D,20220728,000000,40.4394,40.4394,40.4394,40.4394,1.0053108437,0
+XEMD.US,D,20220729,000000,40.5695,40.5695,40.5695,40.5695,18.0955951866,0
+XEMD.US,D,20220801,000000,40.3358,40.3905,40.3358,40.3905,202.0674795837,0
+XEMD.US,D,20220802,000000,40.0762,40.0762,40.0762,40.0762,1.0053108437,0
+XEMD.US,D,20220803,000000,40.5828,40.5828,40.5828,40.5828,1.0053108437,0
+XEMD.US,D,20220804,000000,40.6875,40.6875,40.6875,40.6875,17.0902843429,0
+XEMD.US,D,20220805,000000,40.4203,40.6541,40.4203,40.6541,102.5417060574,0
+XEMD.US,D,20220808,000000,41.089,41.089,41.089,41.089,3.0159325311,0
+XEMD.US,D,20220809,000000,40.6946,40.6946,40.6946,40.6946,3.0159325311,0
+XEMD.US,D,20220810,000000,41.2062,41.2062,41.2062,41.2062,1.0053108437,0
+XEMD.US,D,20220811,000000,41.1218,41.1218,41.1218,41.1218,99.5257735263,0
+XEMD.US,D,20220812,000000,41.3913,41.3913,41.3913,41.3913,1.0053108437,0
+XEMD.US,D,20220815,000000,41.3787,41.3787,41.3787,41.3787,50.265542185,0
+XEMD.US,D,20220816,000000,41.1216,41.1216,41.1212,41.1212,202.0674795837,0
+XEMD.US,D,20220817,000000,40.7834,40.7834,40.7635,40.7635,201.06216874,0
+XEMD.US,D,20220818,000000,40.7237,40.7237,40.7237,40.7237,47.2496096539,0
+XEMD.US,D,20220819,000000,40.3346,40.3346,40.3346,40.3346,5.0265542185,0
+XEMD.US,D,20220822,000000,40.0622,40.0622,40.0622,40.0622,3.0159325311,0
+XEMD.US,D,20220823,000000,40.2463,40.4242,40.2463,40.4242,341.805686858,0
+XEMD.US,D,20220824,000000,40.3862,40.3862,40.3862,40.3862,11.0584192807,0
+XEMD.US,D,20220825,000000,40.6371,40.6371,40.6371,40.6371,6.0318650622,0
+XEMD.US,D,20220826,000000,40.2083,40.2083,40.2083,40.2083,6.0318650622,0
+XEMD.US,D,20220829,000000,40.0584,40.0584,40.0584,40.0584,6.0318650622,0
+XEMD.US,D,20220830,000000,40.0473,40.0473,40.0224,40.0224,184.9771952408,0
+XEMD.US,D,20220831,000000,39.8169,39.8169,39.8169,39.8169,6.0318650622,0
+XEMD.US,D,20220901,000000,39.5699,39.6085,39.5002,39.6085,201.06216874,0
+XEMD.US,D,20220902,000000,39.6965,39.6965,39.6965,39.6965,6.0318650622,0
+XEMD.US,D,20220906,000000,39.4779,39.4779,39.4779,39.4779,1.0053108437,0
+XEMD.US,D,20220907,000000,39.8703,39.8703,39.8703,39.8703,6.0318650622,0
+XEMD.US,D,20220908,000000,39.9122,39.9122,39.9122,39.9122,7.0371759059,0
+XEMD.US,D,20220909,000000,40.0572,40.0572,40.0441,40.0441,102.5417060574,0
+XEMD.US,D,20220912,000000,40.054,40.054,40.054,40.054,2.0106216874,0
+XEMD.US,D,20220913,000000,40.0572,40.0572,39.6165,39.6165,1.0053108437,0
+XEMD.US,D,20220914,000000,39.6594,39.6594,39.6004,39.6004,105.5576385885,0
+XEMD.US,D,20220915,000000,39.5709,39.5709,39.5709,39.5709,2.0106216874,0
+XEMD.US,D,20220916,000000,39.4154,39.4154,39.4154,39.4154,2.0106216874,0
+XEMD.US,D,20220919,000000,39.4892,39.4892,39.4892,39.4892,1.0053108437,0
+XEMD.US,D,20220920,000000,39.2768,39.2768,39.2768,39.2768,1.0053108437,0
+XEMD.US,D,20220921,000000,39.1372,39.1372,39.1372,39.1372,47.2496096539,0
+XEMD.US,D,20220922,000000,38.9647,38.9647,38.9647,38.9647,1.0053108437,0
+XEMD.US,D,20220923,000000,38.5453,38.5453,38.5453,38.5453,201.06216874,0
+XEMD.US,D,20220926,000000,38.2767,38.2767,37.919,37.919,205.0834121148,0
+XEMD.US,D,20220927,000000,37.5438,37.5438,37.5438,37.5438,4.0212433748,0
+XEMD.US,D,20220928,000000,38.087,38.087,38.087,38.087,2.0106216874,0
+XEMD.US,D,20220929,000000,37.7268,37.7268,37.7268,37.7268,1.0053108437,0
+XEMD.US,D,20220930,000000,37.6588,37.6588,37.6588,37.6588,1.0053108437,0
+XEMD.US,D,20221003,000000,38.0411,38.0411,38.0411,38.0411,3,0
+XEMD.US,D,20221004,000000,38.46,38.5051,38.46,38.5051,300,0
+XEMD.US,D,20221005,000000,38.2226,38.2226,38.2226,38.2226,4,0
+XEMD.US,D,20221006,000000,38.22,38.22,38.11,38.11,100,0
+XEMD.US,D,20221007,000000,37.8145,37.8145,37.8145,37.8145,103,0
+XEMD.US,D,20221010,000000,37.76,37.76,37.76,37.76,4,0
+XEMD.US,D,20221011,000000,37.6337,37.6337,37.6337,37.6337,5,0
+XEMD.US,D,20221012,000000,37.5975,37.5975,37.5975,37.5975,102,0
+XEMD.US,D,20221013,000000,37.4877,37.4877,37.4877,37.4877,1,0
+XEMD.US,D,20221014,000000,37.3488,37.3488,37.3488,37.3488,55,0
+XEMD.US,D,20221017,000000,37.4557,37.4557,37.4557,37.4557,1,0
+XEMD.US,D,20221018,000000,37.731,37.731,37.731,37.731,2,0
+XEMD.US,D,20221019,000000,37.44,37.44,37.3642,37.3642,204,0
+XEMD.US,D,20221020,000000,37.22,37.22,37.0696,37.0696,101,0
+XEMD.US,D,20221021,000000,37.4452,37.4452,37.4452,37.4452,1,0
+XEMD.US,D,20221024,000000,37.31,37.4025,37.31,37.4025,106,0
+XEMD.US,D,20221025,000000,37.68,37.8146,37.68,37.8146,201,0
+XEMD.US,D,20221026,000000,38.05,38.07,38,38,9600,0
+XEMD.US,D,20221027,000000,38.0601,38.0601,38.0601,38.0601,1,0
+XEMD.US,D,20221028,000000,38.0593,38.0593,38.0593,38.0593,7,0
+XEMD.US,D,20221031,000000,37.6697,37.6697,37.6697,37.6697,1,0
+XEMD.US,D,20221101,000000,37.9858,37.9858,37.9858,37.9858,2,0
+XEMD.US,D,20221102,000000,37.8104,37.8104,37.8104,37.8104,7,0
+XEMD.US,D,20221103,000000,37.7539,37.7539,37.7539,37.7539,1,0
+XEMD.US,D,20221104,000000,38.272,38.272,38.272,38.272,6,0
+XEMD.US,D,20221107,000000,38.177,38.177,38.177,38.177,4,0
+XEMD.US,D,20221108,000000,38.47,38.47,38.47,38.47,3,0
+XEMD.US,D,20221109,000000,38.358,38.358,38.1316,38.1316,302,0
+XEMD.US,D,20221110,000000,39.2943,39.2943,39.2943,39.2943,24,0
+XEMD.US,D,20221111,000000,39.2815,39.2815,39.2815,39.2815,6,0
+XEMD.US,D,20221114,000000,39.1002,39.1002,39.1002,39.1002,13,0
+XEMD.US,D,20221115,000000,39.44,39.6239,39.25,39.6239,5200,0
+XEMD.US,D,20221116,000000,39.6,39.6,39.5552,39.5552,507,0
+XEMD.US,D,20221117,000000,39.309,39.3286,39.275,39.3286,300,0
+XEMD.US,D,20221118,000000,39.285,39.285,39.285,39.285,4,0
+XEMD.US,D,20221121,000000,39.3042,39.3042,39.3042,39.3042,4,0
+XEMD.US,D,20221122,000000,39.46,39.5459,39.46,39.5459,329,0
+XEMD.US,D,20221123,000000,39.74,39.74,39.7139,39.7139,2125,0
+XEMD.US,D,20221125,000000,39.811,39.811,39.811,39.811,4,0
+XEMD.US,D,20221128,000000,39.72,39.72,39.72,39.72,4,0
+XEMD.US,D,20221129,000000,39.8536,39.8536,39.8492,39.8492,125,0
+XEMD.US,D,20221130,000000,40.2232,40.2232,40.2232,40.2232,5,0
+XEMD.US,D,20221201,000000,40.5359,40.5359,40.5359,40.5359,4,0
+XEMD.US,D,20221202,000000,40.13,40.4046,40.13,40.4046,202,0
+XEMD.US,D,20221205,000000,40.12,40.12,39.9204,39.9204,331,0
+XEMD.US,D,20221206,000000,39.7449,39.7449,39.7449,39.7449,4,0
+XEMD.US,D,20221207,000000,40.1184,40.1184,40.1184,40.1184,4,0
+XEMD.US,D,20221208,000000,40.0562,40.0562,40.0562,40.0562,8,0
+XEMD.US,D,20221209,000000,39.9193,39.9193,39.9193,39.9193,5,0
+XEMD.US,D,20221212,000000,39.9671,39.9671,39.9671,39.9671,4,0
+XEMD.US,D,20221213,000000,40.2413,40.2413,40.2413,40.2413,4,0
+XEMD.US,D,20221214,000000,40.2176,40.2176,40.2176,40.2176,40,0
+XEMD.US,D,20221215,000000,40.0959,40.0959,40.0959,40.0959,1,0
+XEMD.US,D,20221216,000000,39.9462,39.9462,39.9462,39.9462,1,0
+XEMD.US,D,20221219,000000,39.7975,39.7975,39.7975,39.7975,5,0
+XEMD.US,D,20221220,000000,39.7325,39.7325,39.7325,39.7325,39,0
+XEMD.US,D,20221221,000000,40.0945,40.0945,40.0945,40.0945,39,0
+XEMD.US,D,20221222,000000,39.9602,39.9602,39.9602,39.9602,4,0
+XEMD.US,D,20221223,000000,39.839,39.839,39.8217,39.835,206,0
+XEMD.US,D,20221227,000000,39.6847,39.6847,39.6847,39.6847,1,0
+XEMD.US,D,20221228,000000,39.548,39.548,39.548,39.548,1,0
+XEMD.US,D,20221229,000000,39.511,39.55,39.511,39.55,157,0
+XEMD.US,D,20221230,000000,39.4536,39.4536,39.4536,39.4536,1,0
+XEMD.US,D,20230103,000000,39.5479,39.5479,39.5479,39.5479,3,0
+XEMD.US,D,20230104,000000,39.8982,39.8982,39.8982,39.8982,1,0
+XEMD.US,D,20230105,000000,39.705,39.705,39.705,39.705,1,0
+XEMD.US,D,20230106,000000,40.1459,40.1459,40.1459,40.1459,6,0
+XEMD.US,D,20230109,000000,40.01,40.1,40.01,40.0501,404,0
+XEMD.US,D,20230110,000000,39.949,39.95,39.9316,39.9316,351,0
+XEMD.US,D,20230111,000000,40.205,40.205,40.205,40.205,8,0
+XEMD.US,D,20230112,000000,40.4,40.589,40.4,40.5467,25026,0
+XEMD.US,D,20230113,000000,40.519,40.53,40.4916,40.4916,2282,0
+XEMD.US,D,20230117,000000,40.527,40.527,40.527,40.527,73,0
+XEMD.US,D,20230118,000000,40.86,40.86,40.805,40.8487,3174,0
+XEMD.US,D,20230119,000000,40.78,40.7872,40.78,40.7872,196,0
+XEMD.US,D,20230120,000000,40.7476,40.7476,40.7476,40.7476,4,0
+XEMD.US,D,20230123,000000,40.7597,40.7597,40.715,40.715,201,0
+XEMD.US,D,20230124,000000,40.84,40.84,40.8284,40.8284,2575,0
+XEMD.US,D,20230125,000000,40.8261,40.8261,40.8261,40.8261,69,0
+XEMD.US,D,20230126,000000,40.835,40.835,40.835,40.835,3,0
+XEMD.US,D,20230127,000000,40.82,40.82,40.7835,40.7835,219,0
+XEMD.US,D,20230130,000000,40.4652,40.4652,40.4652,40.4652,56,0
+XEMD.US,D,20230131,000000,40.5215,40.5215,40.5215,40.5215,6,0
+XEMD.US,D,20230201,000000,40.8617,40.8617,40.8617,40.8617,1,0
+XEMD.US,D,20230202,000000,40.9111,40.9111,40.9111,40.9111,6,0
+XEMD.US,D,20230203,000000,40.56,40.56,40.495,40.495,253,0
+XEMD.US,D,20230206,000000,40.0764,40.0764,40.0764,40.0764,1,0
+XEMD.US,D,20230207,000000,40.1605,40.1605,40.1605,40.1605,66,0
+XEMD.US,D,20230208,000000,40.1212,40.1212,40.1212,40.1212,131,0
+XEMD.US,D,20230209,000000,40,40,40,40,1,0
+XEMD.US,D,20230210,000000,39.7577,39.7577,39.7577,39.7577,1,0
+XEMD.US,D,20230213,000000,39.8324,39.8324,39.82,39.82,3317,0
+XEMD.US,D,20230214,000000,39.8324,39.8374,39.8324,39.8374,33,0
+XEMD.US,D,20230215,000000,39.76,39.7634,39.76,39.7634,100,0
+XEMD.US,D,20230216,000000,39.68,39.68,39.675,39.675,125,0
+XEMD.US,D,20230217,000000,39.6,39.62,39.58,39.62,827,0
+XEMD.US,D,20230221,000000,39.23,39.265,39.23,39.265,100,0
+XEMD.US,D,20230222,000000,39.3585,39.3585,39.2951,39.2951,5362,0
+XEMD.US,D,20230223,000000,39.6,39.75,39.6,39.75,600,0
+XEMD.US,D,20230224,000000,39.5551,39.5551,39.5551,39.5551,25,0
+XEMD.US,D,20230227,000000,39.7143,39.7143,39.7143,39.7143,25,0
+XEMD.US,D,20230228,000000,39.576,39.576,39.576,39.576,64,0
+XEMD.US,D,20230301,000000,39.37,39.37,39.165,39.165,609,0
+XEMD.US,D,20230302,000000,39.0743,39.0743,39.0743,39.0743,9,0
+XEMD.US,D,20230303,000000,39.379,39.379,39.379,39.379,1,0
+XEMD.US,D,20230306,000000,39.31,39.31,39.31,39.31,5,0
+XEMD.US,D,20230307,000000,39.22,39.22,39.22,39.22,271,0
+XEMD.US,D,20230308,000000,39.07,39.07,39.0699,39.0699,505,0
+XEMD.US,D,20230309,000000,39.17,39.17,39.05,39.05,767,0
+XEMD.US,D,20230310,000000,39.29,39.32,39.2598,39.2598,731,0
+XEMD.US,D,20230313,000000,39.29,39.29,39.2417,39.2417,9,0
+XEMD.US,D,20230314,000000,39.21,39.21,39.1639,39.1639,194,0
+XEMD.US,D,20230315,000000,39.11,39.2025,39.11,39.2025,250,0
+XEMD.US,D,20230316,000000,39.0889,39.0889,39.0889,39.0889,6,0
+XEMD.US,D,20230317,000000,39.13,39.13,38.9859,38.9859,1280,0
+XEMD.US,D,20230320,000000,38.98,38.98,38.98,38.98,300,0
+XEMD.US,D,20230321,000000,39.13,39.1946,39.13,39.1946,115,0
+XEMD.US,D,20230322,000000,39.41,39.5086,39.41,39.5086,204,0
+XEMD.US,D,20230323,000000,39.54,39.6706,39.54,39.6706,212,0
+XEMD.US,D,20230324,000000,39.5699,39.5699,39.5256,39.5256,172,0
+XEMD.US,D,20230327,000000,39.43,39.47,39.43,39.4552,101769,0
+XEMD.US,D,20230328,000000,39.44,39.44,39.22,39.22,1428,0
+XEMD.US,D,20230329,000000,39.41,39.413,39.41,39.413,176,0
+XEMD.US,D,20230330,000000,39.63,39.66,39.63,39.6322,1402,0
+XEMD.US,D,20230331,000000,39.78,39.7996,39.761,39.7996,903,0
+XEMD.US,D,20230403,000000,39.6811,39.6811,39.6811,39.6811,4,0
+XEMD.US,D,20230404,000000,39.745,39.745,39.745,39.745,2,0
+XEMD.US,D,20230405,000000,39.6499,39.6499,39.6129,39.6129,740,0
+XEMD.US,D,20230406,000000,39.64,39.65,39.61,39.61,704,0
+XEMD.US,D,20230410,000000,39.49,39.5,39.4533,39.4913,1631,0
+XEMD.US,D,20230411,000000,39.549,39.55,39.5134,39.5134,409,0
+XEMD.US,D,20230412,000000,39.5862,39.5862,39.5862,39.5862,2,0
+XEMD.US,D,20230413,000000,39.625,39.625,39.625,39.625,21,0
+XEMD.US,D,20230414,000000,39.5894,39.5894,39.5894,39.5894,39,0
+XEMD.US,D,20230417,000000,39.55,39.55,39.4401,39.4489,444,0
+XEMD.US,D,20230418,000000,39.4393,39.4393,39.4393,39.4393,1,0
+XEMD.US,D,20230419,000000,39.303,39.303,39.303,39.303,3,0
+XEMD.US,D,20230420,000000,39.2557,39.2557,39.2557,39.2557,21,0
+XEMD.US,D,20230421,000000,39.24,39.24,39.2302,39.2302,527,0
+XEMD.US,D,20230424,000000,39.2966,39.2966,39.2966,39.2966,22,0
+XEMD.US,D,20230425,000000,39.45,39.45,39.4399,39.4399,31567,0
+XEMD.US,D,20230426,000000,39.363,39.363,39.363,39.363,20,0
+XEMD.US,D,20230427,000000,39.39,39.39,39.3669,39.3669,5698,0
+XEMD.US,D,20230428,000000,39.6094,39.6094,39.6094,39.6094,1,0
+XEMD.US,D,20230501,000000,39.1948,39.1948,39.1948,39.1948,3,0
+XEMD.US,D,20230502,000000,39.29,39.29,39.2791,39.2791,183,0
+XEMD.US,D,20230503,000000,39.3529,39.3529,39.3529,39.3529,24,0
+XEMD.US,D,20230504,000000,39.275,39.35,39.2584,39.2584,278,0
+XEMD.US,D,20230505,000000,39.39,39.39,39.3652,39.3652,766,0
+XEMD.US,D,20230508,000000,39.27,39.2771,39.27,39.2771,188,0
+XEMD.US,D,20230509,000000,39.28,39.2839,39.28,39.2839,30255,0
+XEMD.US,D,20230510,000000,39.5,39.5,39.4273,39.4273,195,0
+XEMD.US,D,20230511,000000,39.5162,39.5162,39.5162,39.5162,85,0
+XEMD.US,D,20230512,000000,39.345,39.345,39.345,39.345,18,0
+XEMD.US,D,20230515,000000,39.255,39.255,39.255,39.255,67,0
+XEMD.US,D,20230516,000000,39.225,39.225,39.205,39.205,1785,0
+XEMD.US,D,20230517,000000,39.2,39.2,39.1101,39.1197,592,0
+XEMD.US,D,20230518,000000,39.1,39.1,39.09,39.09,883,0
+XEMD.US,D,20230519,000000,39.085,39.085,39.085,39.085,687,0
+XEMD.US,D,20230522,000000,39.085,39.085,39.085,39.085,540,0
+XEMD.US,D,20230523,000000,39.0901,39.096,39.0901,39.096,802,0
+XEMD.US,D,20230524,000000,39.05,39.05,39.05,39.05,505,0
+XEMD.US,D,20230525,000000,38.95,38.95,38.95,38.95,268,0
+XEMD.US,D,20230526,000000,39.07,39.07,39.065,39.065,244,0
+XEMD.US,D,20230530,000000,39.1701,39.3294,39.1701,39.3294,4421,0
+XEMD.US,D,20230531,000000,39.275,39.275,39.24,39.2678,1425,0
+XEMD.US,D,20230601,000000,39.081,39.2058,39.081,39.2058,2075,0
+XEMD.US,D,20230602,000000,39.28,39.29,39.2173,39.2173,2334,0
+XEMD.US,D,20230605,000000,39.369,39.369,39.3451,39.3451,372,0
+XEMD.US,D,20230606,000000,39.395,39.395,39.395,39.395,180,0
+XEMD.US,D,20230607,000000,39.3838,39.3838,39.2864,39.2864,1170,0
+XEMD.US,D,20230608,000000,39.35,39.3752,39.326,39.3752,1762,0
+XEMD.US,D,20230609,000000,39.3548,39.3548,39.3548,39.3548,19,0
+XEMD.US,D,20230612,000000,39.5002,39.5002,39.5002,39.5002,13,0
+XEMD.US,D,20230613,000000,39.515,39.52,39.4424,39.4424,4370,0
+XEMD.US,D,20230614,000000,39.56,39.5899,39.5316,39.5316,12029,0
+XEMD.US,D,20230615,000000,39.63,39.6311,39.63,39.6311,167,0
+XEMD.US,D,20230616,000000,39.55,39.5593,39.5316,39.5316,626,0
+XEMD.US,D,20230620,000000,39.54,39.54,39.5301,39.5301,170,0
+XEMD.US,D,20230621,000000,39.5299,39.617,39.48,39.617,12193,0
+XEMD.US,D,20230622,000000,39.54,39.54,39.53,39.5312,1002,0
+XEMD.US,D,20230623,000000,39.65,39.705,39.5601,39.5781,3401,0
+XEMD.US,D,20230626,000000,39.64,39.68,39.64,39.68,1937,0
+XEMD.US,D,20230627,000000,39.68,39.68,39.666,39.666,529,0
+XEMD.US,D,20230628,000000,39.73,39.74,39.73,39.7307,773,0
+XEMD.US,D,20230629,000000,39.61,39.61,39.61,39.61,31,0
+XEMD.US,D,20230630,000000,39.8601,39.863,39.8601,39.863,572,0
+XEMD.US,D,20230703,000000,39.7664,39.7664,39.755,39.755,496,0
+XEMD.US,D,20230705,000000,39.76,39.76,39.645,39.6502,758,0
+XEMD.US,D,20230706,000000,39.2138,39.2138,39.2138,39.2138,199,0
+XEMD.US,D,20230707,000000,39.12,39.2501,39.12,39.1595,1303,0
+XEMD.US,D,20230710,000000,39.23,39.31,39.23,39.31,346,0
+XEMD.US,D,20230711,000000,39.53,39.539,39.53,39.5352,483,0
+XEMD.US,D,20230712,000000,39.9461,39.9461,39.9461,39.9461,162,0
+XEMD.US,D,20230713,000000,40.2399,40.3101,40.2122,40.3033,1573,0
+XEMD.US,D,20230714,000000,40.171,40.171,40.1049,40.1049,510,0
+XEMD.US,D,20230717,000000,40.1454,40.1454,40.1454,40.1454,41,0
+XEMD.US,D,20230718,000000,40.2003,40.2761,40.2003,40.2761,2159,0
+XEMD.US,D,20230719,000000,40.28,40.28,40.1702,40.1702,554,0
+XEMD.US,D,20230720,000000,39.995,39.995,39.995,39.995,46,0
+XEMD.US,D,20230721,000000,40.1012,40.1012,40.1012,40.1012,162,0
+XEMD.US,D,20230724,000000,40.17,40.17,40.17,40.17,129,0
+XEMD.US,D,20230725,000000,40.14,40.14,40.1285,40.14,459,0
+XEMD.US,D,20230726,000000,40.1968,40.1968,40.1968,40.1968,200,0
+XEMD.US,D,20230727,000000,40.15,40.15,39.9574,39.9574,521,0
+XEMD.US,D,20230728,000000,40.3001,40.3207,40.3001,40.3207,266,0
+XEMD.US,D,20230731,000000,40.38,40.3801,40.3295,40.3295,274,0
+XEMD.US,D,20230801,000000,39.949,39.949,39.888,39.888,705,0
+XEMD.US,D,20230802,000000,39.621,39.7096,39.621,39.7096,1422,0
+XEMD.US,D,20230803,000000,39.5168,39.5168,39.5168,39.5168,88,0
+XEMD.US,D,20230804,000000,39.8801,39.898,39.8801,39.898,619,0
+XEMD.US,D,20230807,000000,39.831,39.8396,39.831,39.8396,1072,0
+XEMD.US,D,20230808,000000,39.855,39.855,39.855,39.855,71,0
+XEMD.US,D,20230809,000000,39.92,39.92,39.92,39.92,55,0
+XEMD.US,D,20230810,000000,40,40,39.9151,39.9151,2044,0
+XEMD.US,D,20230811,000000,39.8554,39.8554,39.8554,39.8554,112,0
+XEMD.US,D,20230814,000000,39.565,39.565,39.565,39.565,820,0
+XEMD.US,D,20230815,000000,39.313,39.313,39.313,39.313,203,0
+XEMD.US,D,20230816,000000,39.32,39.32,39.32,39.32,83,0
+XEMD.US,D,20230817,000000,39.301,39.3268,39.301,39.3268,280,0
+XEMD.US,D,20230818,000000,39.3262,39.3262,39.3262,39.3262,91,0
+XEMD.US,D,20230821,000000,39.225,39.225,39.225,39.225,30,0
+XEMD.US,D,20230822,000000,39.29,39.32,39.25,39.3046,1166,0
+XEMD.US,D,20230823,000000,39.4901,39.6921,39.4901,39.6921,126,0
+XEMD.US,D,20230824,000000,39.59,39.59,39.5455,39.5455,284,0
+XEMD.US,D,20230825,000000,39.57,39.57,39.565,39.565,170,0
+XEMD.US,D,20230828,000000,39.65,39.67,39.65,39.6602,2129,0
+XEMD.US,D,20230829,000000,39.71,39.94,39.71,39.9258,2115,0
+XEMD.US,D,20230830,000000,39.7999,39.8,39.7899,39.7976,2547,0
+XEMD.US,D,20230831,000000,39.765,39.765,39.7431,39.7431,468,0
+XEMD.US,D,20230901,000000,39.45,39.472,39.445,39.472,2108,0
+XEMD.US,D,20230905,000000,39.41,39.41,39.2577,39.2577,2605,0
+XEMD.US,D,20230906,000000,39.2596,39.2596,39.1889,39.1889,239,0
+XEMD.US,D,20230907,000000,39.26,39.4049,39.2,39.4049,4646,0
+XEMD.US,D,20230908,000000,39.4274,39.44,39.4274,39.43,1067,0
+XEMD.US,D,20230911,000000,39.3999,39.4177,39.38,39.4177,1223,0
+XEMD.US,D,20230912,000000,39.39,39.45,39.38,39.45,5067,0
+XEMD.US,D,20230913,000000,39.43,39.4404,39.43,39.4404,153,0
+XEMD.US,D,20230914,000000,39.505,39.51,39.4813,39.495,2032,0
+XEMD.US,D,20230915,000000,39.4311,39.52,39.425,39.44,59685,0
+XEMD.US,D,20230918,000000,39.42,39.435,39.42,39.435,15455,0
+XEMD.US,D,20230919,000000,39.36,39.3788,39.36,39.365,8933,0
+XEMD.US,D,20230920,000000,39.5185,39.5185,39.3554,39.3554,1620,0
+XEMD.US,D,20230921,000000,39.105,39.15,39.06,39.0889,7225,0
+XEMD.US,D,20230922,000000,39.1949,39.1949,39.1949,39.1949,485,0
+XEMD.US,D,20230925,000000,39.09,39.114,39.09,39.114,542,0
+XEMD.US,D,20230926,000000,39.07,39.07,38.94,38.94,687,0
+XEMD.US,D,20230927,000000,38.92,38.92,38.8065,38.825,1863,0
+XEMD.US,D,20230928,000000,38.7,38.9156,38.7,38.9156,350,0
+XEMD.US,D,20230929,000000,38.8593,38.8593,38.8593,38.8593,3,0
+XEMD.US,D,20231002,000000,38.4267,38.4267,38.3508,38.3508,260,0
+XEMD.US,D,20231003,000000,38.2301,38.2301,38.03,38.0498,9997,0
+XEMD.US,D,20231004,000000,38.13,38.194,38.13,38.194,2967,0
+XEMD.US,D,20231005,000000,38.13,38.23,38.13,38.1851,431,0
+XEMD.US,D,20231006,000000,38.2989,38.2989,38.275,38.275,752,0
+XEMD.US,D,20231009,000000,38.1801,38.3097,38.18,38.3097,6766,0
+XEMD.US,D,20231010,000000,38.52,38.57,38.4698,38.47,11916,0
+XEMD.US,D,20231011,000000,38.47,38.5562,38.47,38.5562,1998,0
+XEMD.US,D,20231012,000000,38.2909,38.3375,38.2909,38.3375,273,0
+XEMD.US,D,20231013,000000,38.36,38.36,38.36,38.36,17,0
+XEMD.US,D,20231016,000000,38.3913,38.42,38.3913,38.42,834,0
+XEMD.US,D,20231017,000000,38.3025,38.34,38.3025,38.325,641,0
+XEMD.US,D,20231018,000000,38.13,38.13,38.08,38.08,956,0
+XEMD.US,D,20231019,000000,38.13,38.13,37.9642,37.9642,156,0
+XEMD.US,D,20231020,000000,38.11,38.11,38.07,38.0854,1299,0
+XEMD.US,D,20231023,000000,38.1309,38.25,38.1309,38.225,853,0
+XEMD.US,D,20231024,000000,38.3574,38.465,38.3574,38.465,7551,0
+XEMD.US,D,20231025,000000,38.39,38.39,38.31,38.31,247,0
+XEMD.US,D,20231026,000000,38.39,38.465,38.37,38.4193,1876,0
+XEMD.US,D,20231027,000000,38.42,38.46,38.42,38.46,1124,0
+XEMD.US,D,20231030,000000,38.54,38.555,38.54,38.555,181,0
+XEMD.US,D,20231031,000000,38.62,38.62,38.6,38.6093,1071,0
+XEMD.US,D,20231101,000000,38.5101,38.74,38.5101,38.74,1281,0
+XEMD.US,D,20231102,000000,38.87,38.91,38.87,38.91,547,0
+XEMD.US,D,20231103,000000,39.15,39.4,39.15,39.4,188855,0
+XEMD.US,D,20231106,000000,39.1,39.22,39.02,39.18,223921,0
+XEMD.US,D,20231107,000000,39.155,39.1721,39.155,39.1721,187,0
+XEMD.US,D,20231108,000000,39.185,39.185,39.185,39.185,1106,0
+XEMD.US,D,20231109,000000,39.14,39.14,38.86,38.87,2209,0
+XEMD.US,D,20231110,000000,38.94,39.01,38.9399,38.97,1460,0
+XEMD.US,D,20231113,000000,38.8,38.8599,38.79,38.83,2599,0
+XEMD.US,D,20231114,000000,39.29,39.29,39.29,39.29,415,0
+XEMD.US,D,20231115,000000,39.22,39.22,39.1,39.1252,276,0
+XEMD.US,D,20231116,000000,39.39,39.39,39.39,39.39,220,0
+XEMD.US,D,20231117,000000,39.435,39.435,39.435,39.435,50,0
+XEMD.US,D,20231120,000000,39.45,39.655,39.45,39.655,1142,0
+XEMD.US,D,20231121,000000,39.72,39.72,39.649,39.649,227,0
+XEMD.US,D,20231122,000000,39.7,39.8029,39.7,39.8029,187,0
+XEMD.US,D,20231124,000000,39.758,39.758,39.758,39.758,12,0
+XEMD.US,D,20231127,000000,39.74,39.84,39.74,39.84,1241,0
+XEMD.US,D,20231128,000000,39.97,39.998,39.97,39.998,343,0
+XEMD.US,D,20231129,000000,40.2099,40.2099,40.2099,40.2099,84,0
+XEMD.US,D,20231130,000000,39.99,39.99,39.9701,39.9701,250,0
+XEMD.US,D,20231201,000000,39.98,40.2203,39.98,40.2203,1374,0
+XEMD.US,D,20231204,000000,39.97,39.99,39.97,39.99,504,0
+XEMD.US,D,20231205,000000,40.1594,40.1594,40.105,40.105,164,0
+XEMD.US,D,20231206,000000,40.27,40.27,40.25,40.25,238,0
+XEMD.US,D,20231207,000000,40.2589,40.2589,40.2589,40.2589,50,0
+XEMD.US,D,20231208,000000,40.1894,40.1894,40.09,40.17,878,0
+XEMD.US,D,20231211,000000,40.12,40.13,40.12,40.13,304,0
+XEMD.US,D,20231212,000000,40.19,40.28,40.19,40.28,8020,0
+XEMD.US,D,20231213,000000,40.7113,40.7113,40.7113,40.7113,241,0
+XEMD.US,D,20231214,000000,40.99,41.0534,40.92,40.99,5644,0
+XEMD.US,D,20231215,000000,40.94,40.98,40.88,40.895,2656,0
+XEMD.US,D,20231218,000000,40.98,40.98,40.92,40.95,5693,0
+XEMD.US,D,20231219,000000,40.97,41.07,40.97,40.995,3055,0
+XEMD.US,D,20231220,000000,41.02,41.045,40.96,40.967,2447,0
+XEMD.US,D,20231221,000000,41.11,41.11,41.02,41.0501,3500,0
+XEMD.US,D,20231222,000000,41.08,41.09,40.99,40.99,913,0
+XEMD.US,D,20231226,000000,41.02,41.13,40.9859,41.13,2806,0
+XEMD.US,D,20231227,000000,41.17,41.21,41.13,41.18,1905,0
+XEMD.US,D,20231228,000000,40.94,40.97,40.89,40.9111,3981,0
+XEMD.US,D,20231229,000000,40.89,40.9,40.8143,40.8143,1155,0
+XEMD.US,D,20240102,000000,40.73,40.73,40.32,40.35,335278,0
+XEMD.US,D,20240103,000000,40.27,40.34,40.185,40.3263,1462,0
+XEMD.US,D,20240104,000000,40.27,40.3,40.2448,40.2448,849,0
+XEMD.US,D,20240105,000000,40.12,40.2,40.1199,40.1455,3204,0
+XEMD.US,D,20240108,000000,40.11,40.14,40.09,40.1199,37014,0
+XEMD.US,D,20240109,000000,40.08,40.12,40.055,40.07,2097,0
+XEMD.US,D,20240110,000000,40.26,40.335,40.26,40.3161,1479,0
+XEMD.US,D,20240111,000000,40.42,40.6052,40.38,40.6052,1736,0
+XEMD.US,D,20240112,000000,40.65,40.75,40.635,40.655,1656,0
+XEMD.US,D,20240116,000000,40.6,40.6,40.425,40.4506,1001,0
+XEMD.US,D,20240117,000000,40.4,40.4,40.35,40.36,1020,0
+XEMD.US,D,20240118,000000,40.4,40.46,40.4,40.41,12049,0
+XEMD.US,D,20240119,000000,40.42,40.4327,40.23,40.4327,2363,0
+XEMD.US,D,20240122,000000,40.45,40.535,40.45,40.51,1527,0
+XEMD.US,D,20240123,000000,40.43,40.43,40.3919,40.3919,2282,0
+XEMD.US,D,20240124,000000,40.43,40.45,40.3051,40.3051,1825,0
+XEMD.US,D,20240125,000000,40.48,40.5231,40.4019,40.5231,2347,0
+XEMD.US,D,20240126,000000,40.57,40.61,40.53,40.61,1606,0
+XEMD.US,D,20240129,000000,40.61,40.74,40.5401,40.72,5442,0
+XEMD.US,D,20240130,000000,40.71,40.71,40.62,40.6974,3004,0
+XEMD.US,D,20240131,000000,40.77,40.81,40.6821,40.6821,1387,0
+XEMD.US,D,20240201,000000,40.63,40.72,40.63,40.6711,2108,0
+XEMD.US,D,20240202,000000,40.63,40.63,40.462,40.4964,2307,0
+XEMD.US,D,20240205,000000,40.46,40.46,40.19,40.2789,4799,0
+XEMD.US,D,20240206,000000,40.48,40.63,40.48,40.5929,22888,0
+XEMD.US,D,20240207,000000,40.59,40.59,40.5423,40.5423,1141,0
+XEMD.US,D,20240208,000000,40.57,40.59,40.535,40.535,2135,0
+XEMD.US,D,20240209,000000,40.51,40.5435,40.51,40.5435,1019,0
+XEMD.US,D,20240212,000000,40.63,40.63,40.565,40.565,3576,0
+XEMD.US,D,20240213,000000,40.38,40.38,40.195,40.195,1220,0
+XEMD.US,D,20240214,000000,40.34,40.4,40.34,40.3949,1591,0
+XEMD.US,D,20240215,000000,40.61,40.65,40.56,40.6348,2314,0
+XEMD.US,D,20240216,000000,40.53,40.53,40.47,40.493,1920,0
+XEMD.US,D,20240220,000000,40.5,40.53,40.4699,40.4699,3185,0
+XEMD.US,D,20240221,000000,40.53,40.54,40.475,40.475,1860,0
+XEMD.US,D,20240222,000000,40.61,40.69,40.58,40.69,2134,0
+XEMD.US,D,20240223,000000,40.7608,40.89,40.7608,40.8461,3062,0
+XEMD.US,D,20240226,000000,40.93,40.93,40.78,40.7962,2075,0
+XEMD.US,D,20240227,000000,40.83,40.83,40.74,40.76,1478,0
+XEMD.US,D,20240228,000000,40.85,40.86,40.81,40.85,3021,0
+XEMD.US,D,20240229,000000,40.97,41,40.94,40.96,1825,0
+XEMD.US,D,20240301,000000,40.79,41.0299,40.73,40.9754,1694,0
+XEMD.US,D,20240304,000000,41.01,41.01,40.9999,40.9999,1167,0
+XEMD.US,D,20240305,000000,41.03,41.03,40.99,41.0149,3412,0
+XEMD.US,D,20240306,000000,41.1,41.1,41.075,41.075,452,0
+XEMD.US,D,20240307,000000,41.2057,41.2057,41.2057,41.2057,117,0
+XEMD.US,D,20240308,000000,41.3544,41.355,41.27,41.27,11666,0
+XEMD.US,D,20240311,000000,41.2,41.2,41.2,41.2,255,0
+XEMD.US,D,20240312,000000,41.1732,41.19,41.13,41.16,1995,0
+XEMD.US,D,20240313,000000,41.27,41.27,41.212,41.212,1086,0
+XEMD.US,D,20240314,000000,41.26,41.26,41.105,41.105,4052,0
+XEMD.US,D,20240315,000000,41.09,41.09,41,41.04,1195,0
+XEMD.US,D,20240318,000000,41.03,41.065,41.01,41.065,588,0
+XEMD.US,D,20240319,000000,41.19,41.26,41.1899,41.23,2598,0
+XEMD.US,D,20240320,000000,41.28,41.385,41.2799,41.385,1651,0
+XEMD.US,D,20240321,000000,41.53,41.55,41.51,41.52,1216,0
+XEMD.US,D,20240322,000000,41.63,41.67,41.62,41.65,5580,0
+XEMD.US,D,20240325,000000,41.63,41.63,41.63,41.63,632,0
+XEMD.US,D,20240326,000000,41.66,41.66,41.64,41.64,962,0
+XEMD.US,D,20240327,000000,41.64,41.74,41.6,41.74,1395,0
+XEMD.US,D,20240328,000000,41.55,41.62,41.55,41.6,712,0
+XEMD.US,D,20240401,000000,41.3271,41.52,41.25,41.46,308123,0
+XEMD.US,D,20240402,000000,41.27,41.41,41.27,41.41,3201,0
+XEMD.US,D,20240403,000000,41.4,41.42,41.4,41.41,1360,0
+XEMD.US,D,20240404,000000,41.5,41.5,41.3656,41.3656,528,0
+XEMD.US,D,20240405,000000,41.4995,41.4995,41.4716,41.4716,1851,0
+XEMD.US,D,20240408,000000,41.46,41.52,41.4417,41.52,66252,0
+XEMD.US,D,20240409,000000,41.59,41.71,41.59,41.6766,399,0
+XEMD.US,D,20240410,000000,41.35,41.42,41.16,41.23,149849,0
+XEMD.US,D,20240411,000000,41.05,41.23,41.05,41.134,2721,0
+XEMD.US,D,20240412,000000,41.12,41.12,41.0158,41.035,6308,0
+XEMD.US,D,20240415,000000,40.85,40.85,40.671,40.671,1655,0
+XEMD.US,D,20240416,000000,40.6,40.6,40.6,40.6,320,0
+XEMD.US,D,20240417,000000,40.84,40.88,40.6,40.72,296241,0
+XEMD.US,D,20240418,000000,40.805,40.805,40.77,40.77,496,0
+XEMD.US,D,20240419,000000,40.8248,40.8248,40.8248,40.8248,437,0
+XEMD.US,D,20240422,000000,40.9,41.07,40.89,41.07,2679,0
+XEMD.US,D,20240423,000000,40.97,41.1494,40.97,41.05,2755,0
+XEMD.US,D,20240424,000000,40.94,40.94,40.79,40.8689,864,0
+XEMD.US,D,20240425,000000,40.829,40.83,40.8042,40.8042,1155,0
+XEMD.US,D,20240426,000000,40.9054,40.959,40.9054,40.9211,1551,0
+XEMD.US,D,20240429,000000,40.9801,41.0582,40.97,41.0582,939,0
+XEMD.US,D,20240430,000000,40.89,41.019,40.768,40.768,2728,0
+XEMD.US,D,20240501,000000,40.68,40.68,40.6778,40.6778,327,0
+XEMD.US,D,20240502,000000,40.77,40.9094,40.72,40.8901,1318,0
+XEMD.US,D,20240503,000000,41.1,41.1599,41.07,41.1261,3706,0
+XEMD.US,D,20240506,000000,41.22,41.26,41.181,41.2266,3239,0
+XEMD.US,D,20240507,000000,41.272,41.272,41.2208,41.2208,729,0
+XEMD.US,D,20240508,000000,41.09,41.155,41.09,41.142,434,0
+XEMD.US,D,20240509,000000,41.2136,41.2136,41.2136,41.2136,66,0
+XEMD.US,D,20240510,000000,41.18,41.18,41.09,41.1446,1080,0
+XEMD.US,D,20240513,000000,41.23,41.23,41.18,41.22,1046,0
+XEMD.US,D,20240514,000000,41.25,41.28,41.25,41.2502,673,0
+XEMD.US,D,20240515,000000,41.479,41.5463,41.479,41.5463,237,0
+XEMD.US,D,20240516,000000,41.44,41.46,41.3929,41.3929,1311,0
+XEMD.US,D,20240517,000000,41.29,41.3402,41.29,41.3402,272,0
+XEMD.US,D,20240520,000000,41.4,41.42,41.35,41.381,1334,0
+XEMD.US,D,20240521,000000,41.3559,41.3559,41.3559,41.3559,190,0
+XEMD.US,D,20240522,000000,41.29,41.32,41.2298,41.2298,1510,0
+XEMD.US,D,20240523,000000,41.13,41.13,41.0386,41.0386,1402,0
+XEMD.US,D,20240524,000000,41.18,41.24,41.16,41.1804,21216,0
+XEMD.US,D,20240528,000000,41.12,41.14,41.04,41.04,1489,0
+XEMD.US,D,20240529,000000,41.02,41.14,41,41.03,14156,0
+XEMD.US,D,20240530,000000,41.11,41.2299,41.11,41.19,6027,0
+XEMD.US,D,20240531,000000,41.34,41.34,41.29,41.3127,1610,0
+XEMD.US,D,20240603,000000,41.08,41.1858,41.08,41.1858,1269,0
+XEMD.US,D,20240604,000000,41.07,41.169,41.07,41.169,1085,0
+XEMD.US,D,20240605,000000,41.12,41.1975,41.1199,41.1975,712,0
+XEMD.US,D,20240606,000000,41.085,41.21,41.085,41.21,27833,0
+XEMD.US,D,20240607,000000,41,41.01,40.97,40.99,2348,0
+XEMD.US,D,20240610,000000,40.94,40.9907,40.92,40.9907,1711,0
+XEMD.US,D,20240611,000000,40.93,41.065,40.93,41.065,801,0
+XEMD.US,D,20240612,000000,41.26,41.28,41.19,41.19,4028,0
+XEMD.US,D,20240613,000000,41.27,41.34,41.2697,41.3318,2504,0
+XEMD.US,D,20240614,000000,41.175,41.1891,41.175,41.1861,1151,0
+XEMD.US,D,20240617,000000,41.07,41.24,41.07,41.22,2689,0
+XEMD.US,D,20240618,000000,41.17,41.4086,41.17,41.3634,3327,0
+XEMD.US,D,20240620,000000,41.218,41.39,41.218,41.39,2323,0
+XEMD.US,D,20240621,000000,41.21,41.35,41.19,41.34,3007,0
+XEMD.US,D,20240624,000000,41.28,41.33,41.28,41.32,1562,0
+XEMD.US,D,20240625,000000,41.28,41.35,41.25,41.35,1653,0
+XEMD.US,D,20240626,000000,41.2599,41.2599,41.17,41.2394,986,0
+XEMD.US,D,20240627,000000,41.2994,41.2994,41.2994,41.2994,11,0
+XEMD.US,D,20240628,000000,41.22,41.235,41.08,41.08,179470,0
+XEMD.US,D,20240701,000000,40.74,40.81,40.7399,40.79,367033,0
+XEMD.US,D,20240702,000000,40.845,40.9501,40.845,40.9501,424,0
+XEMD.US,D,20240703,000000,41.12,41.2216,41.12,41.2216,181,0
+XEMD.US,D,20240705,000000,41.26,41.4,41.2599,41.3532,1911,0
+XEMD.US,D,20240708,000000,41.32,41.3489,41.32,41.3477,1170,0
+XEMD.US,D,20240709,000000,41.23,41.31,41.23,41.26,1482,0
+XEMD.US,D,20240710,000000,41.391,41.45,41.391,41.447,1114,0
+XEMD.US,D,20240711,000000,41.7496,41.75,41.6921,41.6921,1641,0
+XEMD.US,D,20240712,000000,41.53,41.78,41.53,41.6985,11373,0
+XEMD.US,D,20240715,000000,41.61,41.61,41.61,41.61,385,0
+XEMD.US,D,20240716,000000,41.669,41.6802,41.669,41.6802,225,0
+XEMD.US,D,20240717,000000,41.5,41.64,41.5,41.6039,1397,0
+XEMD.US,D,20240718,000000,41.48,41.67,41.46,41.46,1660,0
+XEMD.US,D,20240719,000000,41.36,41.3736,41.36,41.3736,471,0
+XEMD.US,D,20240722,000000,41.53,41.5741,41.46,41.5741,3399,0
+XEMD.US,D,20240723,000000,41.612,41.74,41.59,41.74,968,0
+XEMD.US,D,20240724,000000,41.54,41.54,41.4161,41.4161,1203,0
+XEMD.US,D,20240725,000000,41.47,41.65,41.46,41.5051,5849,0
+XEMD.US,D,20240726,000000,41.62,41.84,41.49,41.63,22659,0
+XEMD.US,D,20240729,000000,41.56,41.6486,41.55,41.633,7281,0
+XEMD.US,D,20240730,000000,41.59,41.72,41.5101,41.6644,7630,0
+XEMD.US,D,20240731,000000,41.69,41.95,41.69,41.82,56888,0
+XEMD.US,D,20240801,000000,41.48,41.715,41.48,41.6073,9680,0
+XEMD.US,D,20240802,000000,41.54,41.6684,41.54,41.6684,1341,0
+XEMD.US,D,20240805,000000,41.3,41.43,41.2699,41.34,3214,0
+XEMD.US,D,20240806,000000,41.33,41.36,41.2487,41.2487,4547,0
+XEMD.US,D,20240807,000000,41.44,41.54,41.361,41.361,6414,0
+XEMD.US,D,20240808,000000,41.44,41.6048,41.44,41.6048,8845,0
+XEMD.US,D,20240809,000000,41.59,41.637,41.59,41.6262,127010,0
+XEMD.US,D,20240812,000000,41.64,41.6899,41.64,41.6402,1895,0
+XEMD.US,D,20240813,000000,41.69,41.7702,41.65,41.7702,3589,0
+XEMD.US,D,20240814,000000,41.84,41.92,41.83,41.91,2543,0
+XEMD.US,D,20240815,000000,41.77,41.97,41.7449,41.97,2100,0
+XEMD.US,D,20240816,000000,41.93,42.02,41.89,42.02,3217,0
+XEMD.US,D,20240819,000000,41.96,42.16,41.96,42.1425,4430,0
+XEMD.US,D,20240820,000000,42.13,42.19,42.1,42.1498,9158,0
+XEMD.US,D,20240821,000000,42.15,42.28,42.15,42.248,2406,0
+XEMD.US,D,20240822,000000,42.07,42.0754,42.01,42.0613,2150,0
+XEMD.US,D,20240823,000000,42.12,42.39,42.12,42.39,1600,0
+XEMD.US,D,20240826,000000,42.22,42.2499,42.13,42.2245,11154,0
+XEMD.US,D,20240827,000000,42.15,42.24,42.0901,42.2113,7402,0
+XEMD.US,D,20240828,000000,42.14,42.1597,42.13,42.1597,3937,0
+XEMD.US,D,20240829,000000,42.125,42.2898,42.125,42.255,2732,0
+XEMD.US,D,20240830,000000,42.16,42.1852,41.91,42.1852,5020,0
+XEMD.US,D,20240903,000000,41.88,41.9026,41.87,41.9026,2395,0
+XEMD.US,D,20240904,000000,41.81,42.0782,41.81,42.0734,7186,0
+XEMD.US,D,20240905,000000,42.13,42.26,42.07,42.2252,3183,0
+XEMD.US,D,20240906,000000,42.09,42.09,42.0499,42.0499,727,0
+XEMD.US,D,20240909,000000,42.0299,42.12,42.0299,42.1049,1262,0
+XEMD.US,D,20240910,000000,42.09,42.1548,42.065,42.1548,1338,0
+XEMD.US,D,20240911,000000,42.215,42.2574,42.215,42.2574,292,0
+XEMD.US,D,20240912,000000,42.39,42.39,42.3849,42.3849,259,0
+XEMD.US,D,20240913,000000,42.46,42.4699,42.45,42.4599,1510,0
+XEMD.US,D,20240916,000000,42.46,42.6199,42.46,42.6199,1055,0
+XEMD.US,D,20240917,000000,42.6,42.6227,42.6,42.6227,1388,0
+XEMD.US,D,20240918,000000,42.53,42.73,42.53,42.5943,1545,0
+XEMD.US,D,20240919,000000,42.65,42.7871,42.65,42.7701,3919,0
+XEMD.US,D,20240920,000000,42.6,42.71,42.52,42.6796,3501,0
+XEMD.US,D,20240923,000000,42.4852,42.57,42.485,42.5349,3921,0
+XEMD.US,D,20240924,000000,42.5284,42.6173,42.5284,42.6173,1895,0
+XEMD.US,D,20240925,000000,42.61,42.61,42.5448,42.5448,1164,0
+XEMD.US,D,20240926,000000,42.6687,42.76,42.6687,42.7345,4726,0
+XEMD.US,D,20240927,000000,42.67,42.73,42.67,42.6898,1893,0
+XEMD.US,D,20240930,000000,42.7,42.95,42.7,42.8599,6741,0
+XEMD.US,D,20241001,000000,42.565,42.585,42.5,42.5257,5878,0
+XEMD.US,D,20241002,000000,42.42,42.51,42.35,42.4902,2155,0
+XEMD.US,D,20241003,000000,42.4541,42.6,42.37,42.5588,34874,0
+XEMD.US,D,20241004,000000,42.28,42.39,42.28,42.3722,3383,0
+XEMD.US,D,20241007,000000,42.245,42.245,42.2448,42.2448,428,0
+XEMD.US,D,20241008,000000,42.2592,42.2846,42.25,42.2846,3319,0
+XEMD.US,D,20241009,000000,42.18,42.42,42.18,42.2945,7684,0
+XEMD.US,D,20241010,000000,42.24,42.31,42.24,42.2628,2613,0
+XEMD.US,D,20241011,000000,42.28,42.3,42.28,42.2993,1545,0
+XEMD.US,D,20241014,000000,42.2713,42.3548,42.2682,42.3548,2764,0
+XEMD.US,D,20241015,000000,42.39,42.4398,42.3836,42.4398,3096,0
+XEMD.US,D,20241016,000000,42.46,42.54,42.45,42.528,3895,0
+XEMD.US,D,20241017,000000,42.47,42.47,42.4398,42.4398,2999,0
+XEMD.US,D,20241018,000000,42.37,42.42,42.34,42.4086,11462,0
+XEMD.US,D,20241021,000000,42.2812,42.2812,42.16,42.1904,16824,0
+XEMD.US,D,20241022,000000,42.12,42.1397,42.12,42.1397,5932,0
+XEMD.US,D,20241023,000000,42,42.01,41.99,41.9948,1790,0
+XEMD.US,D,20241024,000000,42.07,42.2199,42.07,42.1799,3464,0
+XEMD.US,D,20241025,000000,42.19,42.23,42.18,42.1898,3621,0
+XEMD.US,D,20241028,000000,42.111,42.24,42.0859,42.24,3346,0
+XEMD.US,D,20241029,000000,42.23,42.36,42.23,42.345,3200,0
+XEMD.US,D,20241030,000000,42.3,42.3,42.23,42.2554,1634,0
+XEMD.US,D,20241031,000000,42.11,42.22,42.11,42.14,5101,0
+XEMD.US,D,20241101,000000,41.89,41.89,41.7525,41.7525,2002,0
+XEMD.US,D,20241104,000000,41.85,41.85,41.7,41.7,7703,0
+XEMD.US,D,20241105,000000,41.79,41.9647,41.78,41.9647,7191,0
+XEMD.US,D,20241106,000000,41.74,41.98,41.74,41.98,2150,0
+XEMD.US,D,20241107,000000,42.16,42.3498,42.16,42.3498,971,0
+XEMD.US,D,20241108,000000,42.27,42.27,42.22,42.27,237582,0
+XEMD.US,D,20241111,000000,42.25,42.2794,42.1,42.2549,3276,0
+XEMD.US,D,20241112,000000,42.0311,42.07,42.0311,42.0698,2801,0
+XEMD.US,D,20241113,000000,42.1,42.1,42.03,42.0548,3262,0
+XEMD.US,D,20241114,000000,42.02,42.15,41.99,42.0448,2662,0
+XEMD.US,D,20241115,000000,41.8108,41.9487,41.8108,41.9487,3358,0
+XEMD.US,D,20241118,000000,41.89,42.04,41.88,41.975,243021,0
+XEMD.US,D,20241119,000000,41.87,42.12,41.87,42.1099,11056,0
+XEMD.US,D,20241120,000000,42.01,42.1299,41.84,42.1299,11643,0
+XEMD.US,D,20241121,000000,42.1103,42.2009,42.11,42.18,9241,0
+XEMD.US,D,20241122,000000,42.14,42.14,42.075,42.075,9610,0
+XEMD.US,D,20241125,000000,42.335,42.36,42.335,42.35,1421,0
+XEMD.US,D,20241126,000000,42.24,42.25,42.24,42.2464,949,0
+XEMD.US,D,20241127,000000,42.355,42.37,42.355,42.3652,1477,0
+XEMD.US,D,20241129,000000,42.4145,42.4145,42.36,42.4,2407,0
+XEMD.US,D,20241202,000000,42.15,42.44,42.15,42.37,103397,0
+XEMD.US,D,20241203,000000,42.2878,42.2987,42.25,42.26,2637,0
+XEMD.US,D,20241204,000000,42.3,42.35,42.3,42.35,3688,0
+XEMD.US,D,20241205,000000,42.36,42.44,42.36,42.43,3962,0
+XEMD.US,D,20241206,000000,42.48,42.53,42.475,42.5096,1153,0
+XEMD.US,D,20241209,000000,42.49,42.64,42.49,42.55,4124,0
+XEMD.US,D,20241210,000000,42.52,42.52,42.4823,42.4823,606,0
+XEMD.US,D,20241211,000000,42.53,42.53,42.47,42.4741,2910,0
+XEMD.US,D,20241212,000000,42.4318,42.435,42.38,42.39,192553,0
+XEMD.US,D,20241213,000000,42.2541,42.2541,42.2251,42.2251,305,0
+XEMD.US,D,20241216,000000,42.19,42.3,42.19,42.27,3065,0
+XEMD.US,D,20241217,000000,42.23,42.285,42.23,42.27,6481,0
+XEMD.US,D,20241218,000000,42.27,42.42,41.88,41.88,61001,0
+XEMD.US,D,20241219,000000,41.87,41.89,41.7466,41.7466,2020,0
+XEMD.US,D,20241220,000000,42.021,42.021,41.96,41.96,7285,0
+XEMD.US,D,20241223,000000,41.95,41.96,41.93,41.94,1643,0
+XEMD.US,D,20241224,000000,41.97,42.0547,41.9686,42.0547,588,0
+XEMD.US,D,20241226,000000,42.06,42.1,42.01,42.08,1743,0
+XEMD.US,D,20241227,000000,41.95,41.9997,41.95,41.985,2308,0
+XEMD.US,D,20241230,000000,41.81,41.85,41.81,41.84,2912,0
+XEMD.US,D,20241231,000000,41.8228,41.8228,41.62,41.675,7361,0
+XEMD.US,D,20250102,000000,41.89,41.9,41.84,41.9,1410,0
+XEMD.US,D,20250103,000000,42.055,42.07,41.96,41.96,31775,0
+XEMD.US,D,20250106,000000,42.02,42.04,41.9767,42.0111,14802,0
+XEMD.US,D,20250107,000000,42,42,41.98,41.98,346,0
+XEMD.US,D,20250108,000000,41.96,41.98,41.95,41.95,7337,0
+XEMD.US,D,20250110,000000,41.93,41.93,41.73,41.7601,8332,0
+XEMD.US,D,20250113,000000,41.79,41.8379,41.76,41.8379,1127,0
+XEMD.US,D,20250114,000000,41.84,41.9,41.78,41.8542,6329,0
+XEMD.US,D,20250115,000000,42.1885,42.2,42.14,42.195,1468,0
+XEMD.US,D,20250116,000000,42.115,42.2,42.0968,42.2,8138,0
+XEMD.US,D,20250117,000000,42.25,42.25,42.2,42.2365,598172,0
+XEMD.US,D,20250121,000000,42.34,42.42,42.3,42.42,361073,0
+XEMD.US,D,20250122,000000,42.31,42.32,42.31,42.32,2233,0
+XEMD.US,D,20250123,000000,42.29,42.43,42.28,42.321,240225,0
+XEMD.US,D,20250124,000000,42.385,42.385,42.366,42.3726,3234,0
+XEMD.US,D,20250127,000000,42.4,42.46,42.39,42.42,3394,0
+XEMD.US,D,20250128,000000,42.42,42.54,42.42,42.535,7670,0
+XEMD.US,D,20250129,000000,42.49,42.526,42.35,42.45,7182,0
+XEMD.US,D,20250130,000000,42.5557,42.66,42.5557,42.575,982,0
+XEMD.US,D,20250131,000000,42.64,42.65,42.4915,42.5129,3251,0
+XEMD.US,D,20250203,000000,42.235,42.34,42.235,42.2961,6144,0
+XEMD.US,D,20250204,000000,42.339,42.435,42.339,42.43,6820,0
+XEMD.US,D,20250205,000000,42.572,42.63,42.572,42.61,3471,0
+XEMD.US,D,20250206,000000,42.6084,42.64,42.57,42.64,17077,0
+XEMD.US,D,20250207,000000,42.468,42.5199,42.468,42.48,3485,0
+XEMD.US,D,20250210,000000,42.49,42.49,42.43,42.43,59645,0
+XEMD.US,D,20250211,000000,42.3107,42.3533,42.2937,42.315,4677,0
+XEMD.US,D,20250212,000000,42.1,42.21,42.09,42.185,5062,0
+XEMD.US,D,20250213,000000,42.38,42.4845,42.38,42.46,3233,0
+XEMD.US,D,20250214,000000,42.55,42.56,42.53,42.56,1043,0
+XEMD.US,D,20250218,000000,42.4101,42.4653,42.38,42.4083,52834,0
+XEMD.US,D,20250219,000000,42.375,42.45,42.375,42.44,5331,0
+XEMD.US,D,20250220,000000,42.4,42.49,42.38,42.41,11733,0
+XEMD.US,D,20250221,000000,42.52,42.55,42.4926,42.495,84660,0
+XEMD.US,D,20250224,000000,42.48,42.64,42.42,42.525,19725,0
+XEMD.US,D,20250225,000000,42.5701,42.65,42.5701,42.6356,5349,0
+XEMD.US,D,20250226,000000,42.7046,42.76,42.56,42.7311,3749,0
+XEMD.US,D,20250227,000000,42.64,42.699,42.636,42.636,4037,0
+XEMD.US,D,20250228,000000,42.695,42.7907,42.695,42.7907,589,0
+XEMD.US,D,20250303,000000,42.55,42.63,42.4998,42.6,5992,0
+XEMD.US,D,20250304,000000,42.49,42.558,42.4401,42.4663,2612,0
+XEMD.US,D,20250305,000000,42.4324,42.5299,42.4324,42.47,2847,0
+XEMD.US,D,20250306,000000,42.2801,42.32,42.27,42.29,21853,0
+XEMD.US,D,20250307,000000,42.35,42.36,42.21,42.3448,7964,0
+XEMD.US,D,20250310,000000,42.3418,42.3418,42.21,42.2442,2882,0
+XEMD.US,D,20250311,000000,42.26,42.26,42.131,42.1881,6692,0
+XEMD.US,D,20250312,000000,42.21,42.29,42.21,42.26,133983,0
+XEMD.US,D,20250313,000000,42.23,42.27,42.23,42.2448,9716,0
+XEMD.US,D,20250314,000000,42.25,42.32,42.25,42.305,12602,0
+XEMD.US,D,20250317,000000,42.27,42.3496,42.26,42.325,3275,0
+XEMD.US,D,20250318,000000,42.2831,42.38,42.2831,42.3493,3404,0
+XEMD.US,D,20250319,000000,42.37,42.4897,42.33,42.4707,3420,0
+XEMD.US,D,20250320,000000,42.4601,42.53,42.38,42.43,4121,0
+XEMD.US,D,20250321,000000,42.34,42.345,42.22,42.2798,236828,0
+XEMD.US,D,20250324,000000,42.3008,42.36,42.3008,42.36,2221,0
+XEMD.US,D,20250325,000000,42.35,42.4,42.35,42.39,6531,0
+XEMD.US,D,20250326,000000,42.275,42.35,42.211,42.211,2375,0
+XEMD.US,D,20250327,000000,42.1753,42.1753,42.04,42.1249,18760,0
+XEMD.US,D,20250328,000000,42.19,42.22,42.14,42.14,3495,0
+XEMD.US,D,20250331,000000,42.0889,42.1568,42,42.1568,6017,0
+XEMD.US,D,20250401,000000,41.9773,42.025,41.9773,42.025,366,0
+XEMD.US,D,20250402,000000,42.04,42.04,41.89,41.9889,3309,0
+XEMD.US,D,20250403,000000,41.86,41.8752,41.8,41.83,10508,0
+XEMD.US,D,20250404,000000,41.48,41.48,41.2876,41.2876,4189,0
+XEMD.US,D,20250407,000000,41.02,41.02,40.5,40.57,61956,0
+XEMD.US,D,20250408,000000,41.22,41.35,40.6444,40.6614,11961,0
+XEMD.US,D,20250409,000000,40.5,41.4582,40.5,41.4179,11386,0
+XEMD.US,D,20250410,000000,41.1894,41.1894,40.7636,40.78,11723,0
+XEMD.US,D,20250411,000000,40.5887,41.07,40.5887,40.91,1449,0
+XEMD.US,D,20250414,000000,41.4,41.48,41.38,41.3935,9474,0
+XEMD.US,D,20250415,000000,41.61,41.64,41.565,41.565,2987,0
+XEMD.US,D,20250416,000000,41.57,41.63,41.46,41.54,6832,0
+XEMD.US,D,20250417,000000,41.77,41.93,41.72,41.76,75822,0
+XEMD.US,D,20250421,000000,41.54,41.65,41.3164,41.43,4248,0
+XEMD.US,D,20250422,000000,41.75,41.8,41.73,41.75,7015,0
+XEMD.US,D,20250423,000000,42.11,42.1342,41.84,41.8599,6510,0
+XEMD.US,D,20250424,000000,41.98,42.1586,41.98,42.14,5703,0
+XEMD.US,D,20250425,000000,42.195,42.31,42.195,42.29,6412,0
+XEMD.US,D,20250428,000000,42.1858,42.295,42.1858,42.295,8864,0
+XEMD.US,D,20250429,000000,42.1973,42.32,42.1973,42.2997,2555,0
+XEMD.US,D,20250430,000000,42.08,42.1808,42.06,42.1808,3047,0
+XEMD.US,D,20250501,000000,41.91,42.03,41.8607,41.941,5654,0
+XEMD.US,D,20250502,000000,41.97,42.07,41.7958,41.91,12911,0
+XEMD.US,D,20250505,000000,41.89,41.89,41.85,41.8597,3521,0
+XEMD.US,D,20250506,000000,41.89,42.06,41.8752,42.06,10316,0
+XEMD.US,D,20250507,000000,42.15,42.3,42.15,42.1987,9863,0
+XEMD.US,D,20250508,000000,42.05,42.05,42.005,42.02,871,0
+XEMD.US,D,20250509,000000,42.08,42.12,42.0504,42.09,3546,0
+XEMD.US,D,20250512,000000,42.33,42.33,42.2836,42.3219,6962,0
+XEMD.US,D,20250513,000000,42.45,42.46,42.38,42.3829,5201,0
+XEMD.US,D,20250514,000000,42.29,42.29,42.26,42.27,2702,0
+XEMD.US,D,20250515,000000,42.33,42.3822,42.3299,42.3802,118766,0
+XEMD.US,D,20250516,000000,42.51,42.51,42.399,42.46,13191,0
+XEMD.US,D,20250519,000000,42.37,42.4961,42.37,42.4961,5786,0
+XEMD.US,D,20250520,000000,42.38,42.58,42.38,42.58,11101,0
+XEMD.US,D,20250521,000000,42.375,42.43,42.2749,42.2749,6596,0
+XEMD.US,D,20250522,000000,42.321,42.36,42.21,42.34,3818,0
+XEMD.US,D,20250523,000000,42.3699,42.42,42.3131,42.38,4352,0
+XEMD.US,D,20250527,000000,42.49,42.69,42.49,42.525,80624,0
+XEMD.US,D,20250528,000000,42.49,42.52,42.41,42.4589,8660,0
+XEMD.US,D,20250529,000000,42.57,42.76,42.53,42.76,5644,0
+XEMD.US,D,20250530,000000,42.55,42.62,42.53,42.5999,7783,0
+XEMD.US,D,20250602,000000,42.3393,42.35,42.285,42.328,3120,0
+XEMD.US,D,20250603,000000,42.424,42.4523,42.42,42.4405,358337,0
+XEMD.US,D,20250604,000000,42.545,42.5969,42.5405,42.545,4967,0
+XEMD.US,D,20250605,000000,42.5186,42.5186,42.42,42.445,6901,0
+XEMD.US,D,20250606,000000,42.4427,42.52,42.4427,42.4932,361306,0
+XEMD.US,D,20250609,000000,42.49,42.6,42.41,42.5148,37138,0
+XEMD.US,D,20250610,000000,42.6,42.69,42.58,42.69,3046,0
+XEMD.US,D,20250611,000000,42.731,42.79,42.692,42.71,7000,0
+XEMD.US,D,20250612,000000,42.75,42.769,42.72,42.72,2159,0
+XEMD.US,D,20250613,000000,42.669,42.67,42.57,42.57,1873,0
+XEMD.US,D,20250616,000000,42.68,42.74,42.61,42.645,8419,0
+XEMD.US,D,20250617,000000,42.6,42.629,42.6,42.62,967,0
+XEMD.US,D,20250618,000000,42.6211,42.6799,42.6036,42.625,5083,0
+XEMD.US,D,20250620,000000,42.62,42.67,42.6,42.63,3245,0
+XEMD.US,D,20250623,000000,42.6201,42.74,42.6201,42.7183,121121,0
+XEMD.US,D,20250624,000000,42.83,43.01,42.83,42.9651,4307,0
+XEMD.US,D,20250625,000000,42.881,42.983,42.88,42.97,2381,0
+XEMD.US,D,20250626,000000,43.04,43.099,42.99,43.04,7602,0
+XEMD.US,D,20250627,000000,42.9905,43.1299,42.98,43.05,4474,0
+XEMD.US,D,20250630,000000,43.18,43.22,43.11,43.22,4875,0
+XEMD.US,D,20250701,000000,43.04,43.08,42.985,43.045,5517,0
+XEMD.US,D,20250702,000000,42.94,43.12,42.94,43.02,9304,0
+XEMD.US,D,20250703,000000,42.9972,43.13,42.9844,43.095,3631,0
+XEMD.US,D,20250707,000000,43.16,43.1799,42.93,42.99,249033,0
+XEMD.US,D,20250708,000000,42.82,42.88,42.7944,42.815,5074,0
+XEMD.US,D,20250709,000000,42.9571,43.06,42.79,43.035,9479,0
+XEMD.US,D,20250710,000000,42.955,43.059,42.955,43.02,4429,0
+XEMD.US,D,20250711,000000,42.925,42.96,42.85,42.86,35298,0
+XEMD.US,D,20250714,000000,42.88,42.9,42.85,42.88,238762,0
+XEMD.US,D,20250715,000000,42.87,43.03,42.771,42.92,16853,0
+XEMD.US,D,20250716,000000,42.8,42.8302,42.78,42.8009,2367,0
+XEMD.US,D,20250717,000000,42.79,42.93,42.79,42.845,11344,0
+XEMD.US,D,20250718,000000,42.9202,42.9686,42.905,42.935,2672,0
+XEMD.US,D,20250721,000000,43.05,43.2,43,43.0285,11298,0
+XEMD.US,D,20250722,000000,43.12,43.159,43.08,43.1131,2793,0
+XEMD.US,D,20250723,000000,43.11,43.22,43.0983,43.11,5248,0
+XEMD.US,D,20250724,000000,43.12,43.17,43.09,43.15,3100,0
+XEMD.US,D,20250725,000000,43.22,43.25,43.02,43.245,6487,0
+XEMD.US,D,20250728,000000,43.3,43.39,43.265,43.3197,11105,0
+XEMD.US,D,20250729,000000,43.36,43.475,43.3563,43.4,6077,0
+XEMD.US,D,20250730,000000,43.3125,43.3399,43.3025,43.31,1950,0
+XEMD.US,D,20250731,000000,43.35,43.3899,43.2741,43.2741,2348,0
+XEMD.US,D,20250801,000000,43.1008,43.11,43.0598,43.11,751,0
+XEMD.US,D,20250804,000000,43.25,43.31,43.16,43.275,3258,0
+XEMD.US,D,20250805,000000,43.31,43.34,43.27,43.302,6784,0
+XEMD.US,D,20250806,000000,43.2658,43.36,43.25,43.31,5025,0
+XEMD.US,D,20250807,000000,43.41,43.42,43.351,43.3638,5101,0
+XEMD.US,D,20250808,000000,43.4,43.54,43.379,43.4,7196,0
+XEMD.US,D,20250811,000000,43.43,43.47,43.41,43.43,5650,0
+XEMD.US,D,20250812,000000,43.48,43.56,43.43,43.55,6793,0
+XEMD.US,D,20250813,000000,43.65,43.68,43.59,43.635,2901,0
+XEMD.US,D,20250814,000000,43.61,43.61,43.53,43.59,3239,0
+XEMD.US,D,20250815,000000,43.56,43.65,43.51,43.5796,28676,0
+XEMD.US,D,20250818,000000,43.59,43.7,43.5201,43.555,4021,0
+XEMD.US,D,20250819,000000,43.62,43.62,43.5573,43.59,4321,0
+XEMD.US,D,20250820,000000,43.54,43.54,43.4782,43.52,2552,0
+XEMD.US,D,20250821,000000,43.46,43.5099,43.427,43.48,3547,0
+XEMD.US,D,20250822,000000,43.6,43.85,43.6,43.68,10188,0
+XEMD.US,D,20250825,000000,43.52,43.6,43.5107,43.56,9241,0
+XEMD.US,D,20250826,000000,43.51,43.61,43.401,43.495,11377,0
+XEMD.US,D,20250827,000000,43.45,43.565,43.43,43.5193,81327,0
+XEMD.US,D,20250828,000000,43.63,43.7856,43.6116,43.775,4468,0
+XEMD.US,D,20250829,000000,43.6614,43.83,43.6515,43.7226,40002,0
+XEMD.US,D,20250902,000000,43.25,43.4,43.246,43.4,29129,0
+XEMD.US,D,20250903,000000,43.5,43.7,43.48,43.5836,33115,0
+XEMD.US,D,20250904,000000,43.575,43.6275,43.575,43.6275,3583,0
+XEMD.US,D,20250905,000000,43.83,43.85,43.79,43.8427,7802,0
+XEMD.US,D,20250908,000000,43.665,43.72,43.58,43.6,374152,0
+XEMD.US,D,20250909,000000,43.65,43.65,43.56,43.62,26122,0
+XEMD.US,D,20250910,000000,43.71,43.825,43.71,43.785,1812,0
+XEMD.US,D,20250911,000000,43.96,44,43.81,43.9999,235708,0
+XEMD.US,D,20250912,000000,43.92,43.92,43.77,43.82,17499,0
+XEMD.US,D,20250915,000000,43.9,43.95,43.897,43.92,16273,0
+XEMD.US,D,20250916,000000,43.92,43.96,43.905,43.92,2794,0
+XEMD.US,D,20250917,000000,43.98,44.02,43.91,43.91,9888,0
+XEMD.US,D,20250918,000000,43.79,43.8,43.69,43.695,6206,0
+XEMD.US,D,20250919,000000,43.65,43.65,43.55,43.605,10166,0
+XEMD.US,D,20250922,000000,43.7301,43.8196,43.71,43.815,8873,0
+XEMD.US,D,20250923,000000,43.915,43.97,43.9,43.955,4127,0
+XEMD.US,D,20250924,000000,44.05,44.05,43.945,43.99,6997,0
+XEMD.US,D,20250925,000000,43.84,43.93,43.82,43.8651,16086,0
+XEMD.US,D,20250926,000000,43.855,43.89,43.8001,43.82,35095,0
+XEMD.US,D,20250929,000000,43.88,43.89,43.849,43.849,7828,0
+XEMD.US,D,20250930,000000,43.85,43.87,43.72,43.72,33266,0
+XEMD.US,D,20251001,000000,43.6,43.68,43.565,43.655,6173,0
+XEMD.US,D,20251002,000000,43.575,43.78,43.575,43.745,10338,0
+XEMD.US,D,20251003,000000,43.7,43.78,43.69,43.73,11541,0
+XEMD.US,D,20251006,000000,43.73,43.73,43.6564,43.691,5781,0
+XEMD.US,D,20251007,000000,43.67,43.72,43.6612,43.675,298586,0
+XEMD.US,D,20251008,000000,43.67,43.73,43.58,43.63,27285,0
+XEMD.US,D,20251009,000000,43.67,43.71,43.6556,43.71,5932,0
+XEMD.US,D,20251010,000000,43.76,43.76,43.5301,43.549,13717,0
+XEMD.US,D,20251013,000000,43.72,43.82,43.7,43.82,5011,0
+XEMD.US,D,20251014,000000,43.75,43.89,43.705,43.82,510821,0
+XEMD.US,D,20251015,000000,43.98,43.9875,43.8599,43.9447,17605,0
+XEMD.US,D,20251016,000000,43.99,43.99,43.85,43.9114,17451,0
+XEMD.US,D,20251017,000000,43.95,43.975,43.88,43.95,408687,0
+XEMD.US,D,20251020,000000,44.09,44.19,44.04,44.19,9260,0
+XEMD.US,D,20251021,000000,44.23,44.2442,44.1416,44.1699,61351,0
+XEMD.US,D,20251022,000000,44.1,44.1138,44.0401,44.05,8934,0
+XEMD.US,D,20251023,000000,44.04,44.147,44.04,44.13,35312,0
+XEMD.US,D,20251024,000000,44.13,44.22,44.12,44.202,17922,0
+XEMD.US,D,20251027,000000,44.53,44.62,44.52,44.61,20425,0
+XEMD.US,D,20251028,000000,44.585,44.629,44.565,44.62,25062,0
+XEMD.US,D,20251029,000000,44.594,44.62,44.43,44.43,355805,0
+XEMD.US,D,20251030,000000,44.4099,44.47,44.399,44.42,23908,0
+XEMD.US,D,20251031,000000,44.5774,44.61,44.5,44.5682,6673,0
+XEMD.US,D,20251103,000000,44.311,44.49,44.26,44.38,1362448,0
+XEMD.US,D,20251104,000000,44.18,44.23,44.18,44.2,350463,0
+XEMD.US,D,20251105,000000,44.23,44.23,44.18,44.205,13335,0
+XEMD.US,D,20251106,000000,44.26,44.31,44.2086,44.285,9301,0
+XEMD.US,D,20251107,000000,44.215,44.28,44.19,44.28,17089,0
+XEMD.US,D,20251110,000000,44.37,44.42,44.34,44.4039,13771,0
+XEMD.US,D,20251111,000000,44.4074,44.49,44.4074,44.49,19930,0
+XEMD.US,D,20251112,000000,44.46,44.49,44.42,44.48,353424,0
+XEMD.US,D,20251113,000000,44.45,44.45,44.355,44.405,15399,0
+XEMD.US,D,20251114,000000,44.35,44.3999,44.3183,44.3251,20314,0
+XEMD.US,D,20251117,000000,44.373,44.39,44.31,44.35,367800,0
+XEMD.US,D,20251118,000000,44.3316,44.3598,44.2952,44.32,24221,0
+XEMD.US,D,20251119,000000,44.38,44.46,44.38,44.43,23930,0
+XEMD.US,D,20251120,000000,44.5,44.5188,44.39,44.395,572310,0
+XEMD.US,D,20251121,000000,44.423,44.5016,44.41,44.455,23692,0
+XEMD.US,D,20251124,000000,44.53,44.57,44.51,44.57,126911,0
+XEMD.US,D,20251125,000000,44.52,44.65,44.52,44.62,16894,0
+XEMD.US,D,20251126,000000,44.61,44.73,44.61,44.71,38223,0
+XEMD.US,D,20251128,000000,44.67,44.71,44.63,44.7,19419,0
+XEMD.US,D,20251201,000000,44.42,44.63,44.42,44.63,108138,0
+XEMD.US,D,20251202,000000,44.475,44.6499,44.46,44.605,28947,0
+XEMD.US,D,20251203,000000,44.58,44.665,44.56,44.66,471488,0
+XEMD.US,D,20251204,000000,44.56,44.65,44.5399,44.63,930362,0
+XEMD.US,D,20251205,000000,44.6399,44.69,44.5628,44.58,1283940,0
+XEMD.US,D,20251208,000000,44.57,44.57,44.43,44.445,162078,0
+XEMD.US,D,20251209,000000,44.41,44.43,44.34,44.38,55537,0
+XEMD.US,D,20251210,000000,44.39,44.5558,44.36,44.53,28646,0
+XEMD.US,D,20251211,000000,44.61,44.64,44.555,44.62,48774,0
+XEMD.US,D,20251212,000000,44.6,44.67,44.445,44.57,60553,0
+XEMD.US,D,20251215,000000,44.59,44.64,44.59,44.61,65066,0
+XEMD.US,D,20251216,000000,44.65,44.71,44.58,44.6489,37971,0
+XEMD.US,D,20251217,000000,44.585,44.59,44.5201,44.55,16264,0
+XEMD.US,D,20251218,000000,44.6447,44.775,44.64,44.71,46974,0
+XEMD.US,D,20251219,000000,44.6857,44.745,44.6263,44.67,22408,0
+XEMD.US,D,20251222,000000,44.72,44.79,44.65,44.705,26601,0
+XEMD.US,D,20251223,000000,44.645,44.8,44.64,44.7091,25044,0
+XEMD.US,D,20251224,000000,44.74,44.81,44.725,44.79,37941,0
+XEMD.US,D,20251226,000000,44.812,44.82,44.74,44.7861,13646,0
+XEMD.US,D,20251229,000000,44.81,44.92,44.807,44.86,30251,0
+XEMD.US,D,20251230,000000,44.59,44.72,44.58,44.625,43451,0
+XEMD.US,D,20251231,000000,44.61,44.66,44.58,44.58,24937,0
+XEMD.US,D,20260102,000000,44.544,44.58,44.47,44.47,106292,0
+XEMD.US,D,20260105,000000,44.745,44.8299,44.62,44.815,101396,0
+XEMD.US,D,20260106,000000,44.84,44.8999,44.81,44.86,45869,0
+XEMD.US,D,20260107,000000,44.84,44.85,44.71,44.72,51235,0
+XEMD.US,D,20260108,000000,44.615,44.72,44.6001,44.71,55434,0
+XEMD.US,D,20260109,000000,44.793,44.8798,44.793,44.865,35969,0
+XEMD.US,D,20260112,000000,44.7475,44.91,44.7475,44.8495,92693,0
+XEMD.US,D,20260113,000000,44.77,44.8,44.7,44.75,31934,0
+XEMD.US,D,20260114,000000,44.7362,44.84,44.7098,44.82,49739,0
+XEMD.US,D,20260115,000000,44.82,44.865,44.7851,44.84,44647,0
+XEMD.US,D,20260116,000000,44.885,44.89,44.76,44.78,130462,0
+XEMD.US,D,20260120,000000,44.6,44.67,44.6,44.6348,159525,0
+XEMD.US,D,20260121,000000,44.7379,44.8298,44.7,44.82,50530,0
+XEMD.US,D,20260122,000000,44.82,44.91,44.82,44.9099,29062,0
+XEMD.US,D,20260123,000000,44.9135,45.02,44.87,45.015,305059,0
+XEMD.US,D,20260126,000000,44.99,45.0593,44.96,45.035,18907,0
+XEMD.US,D,20260127,000000,45.04,45.06,44.9801,45.05,624646,0
+XEMD.US,D,20260128,000000,45.05,45.05,44.97,45.02,29042,0
+XEMD.US,D,20260129,000000,44.98,45.01,44.93,44.94,73213,0
+XEMD.US,D,20260130,000000,45.08,45.08,45.02,45.045,22079,0
+XEMD.US,D,20260202,000000,44.86,44.88,44.8,44.84,352586,0
+XEMD.US,D,20260203,000000,44.87,44.87,44.74,44.8,134117,0
+XEMD.US,D,20260204,000000,44.84,44.85,44.78,44.805,82847,0
+XEMD.US,D,20260205,000000,44.817,44.93,44.817,44.93,152745,0
+XEMD.US,D,20260206,000000,44.93,44.98,44.9,44.975,35808,0
+XEMD.US,D,20260209,000000,44.95,45.07,44.9315,45.01,38959,0
+XEMD.US,D,20260210,000000,45.085,45.12,45.055,45.08,64818,0
+XEMD.US,D,20260211,000000,45.1099,45.12,45.05,45.07,100358,0
+XEMD.US,D,20260212,000000,45.18,45.26,45.15,45.22,93608,0
+XEMD.US,D,20260213,000000,45.265,45.32,45.24,45.255,390079,0
+XEMD.US,D,20260217,000000,45.385,45.4,45.33,45.35,240205,0
+XEMD.US,D,20260218,000000,45.37,45.41,45.35,45.373,281238,0
diff --git a/daily/us/nyse etfs/2/xfiv.us.txt b/daily/us/nyse etfs/2/xfiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66b885bd7de1d945cea39dcedf0f392986536dda
--- /dev/null
+++ b/daily/us/nyse etfs/2/xfiv.us.txt	
@@ -0,0 +1,857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFIV.US,D,20220920,000000,49.3197,49.3197,49.2406,49.2406,203.6187238624,0
+XFIV.US,D,20220921,000000,49.2845,49.2845,49.2845,49.2845,13.0396227104,0
+XFIV.US,D,20220922,000000,48.8519,48.8519,48.8519,48.8519,1.0030479008,0
+XFIV.US,D,20220923,000000,48.7713,48.7713,48.7592,48.7592,202.6156759616,0
+XFIV.US,D,20220926,000000,48.5321,48.5321,48.2966,48.2966,100.30479008,0
+XFIV.US,D,20220927,000000,48.1532,48.1532,48.138,48.138,300.91437024,0
+XFIV.US,D,20220928,000000,48.6118,48.8609,48.6118,48.8609,200.60958016,0
+XFIV.US,D,20220929,000000,48.6925,48.6925,48.6717,48.6925,100.30479008,0
+XFIV.US,D,20220930,000000,48.5201,48.5201,48.5201,48.5201,1.0030479008,0
+XFIV.US,D,20221003,000000,48.9405,48.9405,48.9405,48.9405,1.0030479008,0
+XFIV.US,D,20221004,000000,49.0994,49.1003,49.0756,49.0756,403.2252561216,0
+XFIV.US,D,20221005,000000,48.779,48.779,48.779,48.779,2.0060958016,0
+XFIV.US,D,20221006,000000,48.588,48.588,48.588,48.588,2.0060958016,0
+XFIV.US,D,20221007,000000,48.4124,48.4124,48.3925,48.3925,301.9174181408,0
+XFIV.US,D,20221010,000000,48.3028,48.3028,48.2031,48.243,2107.4036395808,0
+XFIV.US,D,20221011,000000,48.327,48.327,48.327,48.327,1.0030479008,0
+XFIV.US,D,20221012,000000,48.4513,48.4513,48.4513,48.4513,1.0030479008,0
+XFIV.US,D,20221013,000000,47.9538,48.2385,47.9538,48.2385,300.91437024,0
+XFIV.US,D,20221014,000000,48.4124,48.4124,48.1128,48.1128,310.944849248,0
+XFIV.US,D,20221017,000000,48.1503,48.1503,48.1503,48.1503,3.0091437024,0
+XFIV.US,D,20221018,000000,48.2629,48.2629,48.2629,48.2629,1.0030479008,0
+XFIV.US,D,20221019,000000,47.9372,47.9372,47.9372,47.9372,1.0030479008,0
+XFIV.US,D,20221020,000000,47.7035,47.7035,47.7035,47.7035,1.0030479008,0
+XFIV.US,D,20221021,000000,47.8342,47.9436,47.8342,47.9436,100.30479008,0
+XFIV.US,D,20221024,000000,47.9238,47.9238,47.9238,47.9238,2.0060958016,0
+XFIV.US,D,20221025,000000,48.233,48.233,48.2209,48.2209,200.60958016,0
+XFIV.US,D,20221026,000000,48.3481,48.3481,48.3481,48.3481,1.0030479008,0
+XFIV.US,D,20221027,000000,48.4922,48.6218,48.4922,48.6218,601.82874048,0
+XFIV.US,D,20221028,000000,48.3984,48.3984,48.3984,48.3984,2.0060958016,0
+XFIV.US,D,20221031,000000,48.2828,48.2978,48.2147,48.2147,401.21916032,0
+XFIV.US,D,20221101,000000,48.0055,48.0055,48.0055,48.0055,1.0030479008,0
+XFIV.US,D,20221102,000000,48.0336,48.2629,47.9635,47.9635,817.484039152,0
+XFIV.US,D,20221103,000000,47.7943,47.8068,47.7943,47.8068,105.320029584,0
+XFIV.US,D,20221104,000000,47.8515,47.8515,47.8515,47.8515,1.0030479008,0
+XFIV.US,D,20221107,000000,47.7544,47.7544,47.7376,47.7376,502.5269983008,0
+XFIV.US,D,20221108,000000,47.9276,47.9276,47.9276,47.9276,2.0060958016,0
+XFIV.US,D,20221109,000000,47.9708,48.0834,47.9708,48.083,469.4264175744,0
+XFIV.US,D,20221110,000000,48.8325,48.8325,48.8325,48.8325,60.182874048,0
+XFIV.US,D,20221111,000000,48.7614,48.7614,48.7614,48.7614,619.8836026944,0
+XFIV.US,D,20221114,000000,48.696,48.696,48.696,48.696,16.0487664128,0
+XFIV.US,D,20221115,000000,48.9406,48.9406,48.9406,48.9406,60.182874048,0
+XFIV.US,D,20221116,000000,49.0405,49.1253,49.0405,49.1253,747.270686096,0
+XFIV.US,D,20221117,000000,48.9148,48.9148,48.9148,48.9148,60.182874048,0
+XFIV.US,D,20221118,000000,48.7672,48.7672,48.7672,48.7672,60.182874048,0
+XFIV.US,D,20221121,000000,48.7486,48.7486,48.7486,48.7486,2.0060958016,0
+XFIV.US,D,20221122,000000,48.8661,48.8661,48.8661,48.8661,41.1249639328,0
+XFIV.US,D,20221123,000000,49.007,49.007,49.007,49.007,27.0822933216,0
+XFIV.US,D,20221125,000000,49.0134,49.0134,49.0134,49.0134,2.0060958016,0
+XFIV.US,D,20221128,000000,49.0409,49.0409,49.0409,49.0409,41.1249639328,0
+XFIV.US,D,20221129,000000,48.9335,48.9335,48.9335,48.9335,41.1249639328,0
+XFIV.US,D,20221130,000000,49.2142,49.2142,49.2142,49.2142,41.1249639328,0
+XFIV.US,D,20221201,000000,49.6248,49.6248,49.6248,49.6248,41,0
+XFIV.US,D,20221202,000000,49.6565,49.6565,49.6565,49.6565,30,0
+XFIV.US,D,20221205,000000,49.46,49.46,49.3089,49.3089,400,0
+XFIV.US,D,20221206,000000,49.4611,49.4611,49.4611,49.4611,70,0
+XFIV.US,D,20221207,000000,49.7721,49.7721,49.7721,49.7721,22,0
+XFIV.US,D,20221208,000000,49.5679,49.5679,49.5679,49.5679,1,0
+XFIV.US,D,20221209,000000,49.4275,49.4275,49.4275,49.4275,1,0
+XFIV.US,D,20221212,000000,49.3485,49.3485,49.3485,49.3485,2,0
+XFIV.US,D,20221213,000000,49.8793,49.8927,49.6796,49.6796,1101,0
+XFIV.US,D,20221214,000000,49.7805,49.7805,49.7805,49.7805,1,0
+XFIV.US,D,20221215,000000,49.8153,49.8153,49.8153,49.8153,1,0
+XFIV.US,D,20221216,000000,49.8301,49.8307,49.7855,49.7855,506,0
+XFIV.US,D,20221219,000000,49.5678,49.5678,49.5678,49.5678,6,0
+XFIV.US,D,20221220,000000,49.365,49.365,49.365,49.365,6,0
+XFIV.US,D,20221221,000000,49.4085,49.4085,49.4085,49.4085,6,0
+XFIV.US,D,20221222,000000,49.465,49.465,49.3948,49.3948,400,0
+XFIV.US,D,20221223,000000,49.26,49.26,49.26,49.26,131,0
+XFIV.US,D,20221227,000000,49.0146,49.0146,49.0146,49.0146,2,0
+XFIV.US,D,20221228,000000,48.9559,48.9559,48.9559,48.9559,2,0
+XFIV.US,D,20221229,000000,48.9,48.9,48.9,48.9,1,0
+XFIV.US,D,20221230,000000,48.8,48.8,48.8,48.8,2,0
+XFIV.US,D,20230103,000000,48.9577,48.9577,48.9577,48.9577,2,0
+XFIV.US,D,20230104,000000,49.1792,49.1792,49.1792,49.1792,2,0
+XFIV.US,D,20230105,000000,49.0795,49.0795,49.0795,49.0795,9,0
+XFIV.US,D,20230106,000000,49.565,49.565,49.565,49.565,63,0
+XFIV.US,D,20230109,000000,49.675,49.675,49.675,49.675,1,0
+XFIV.US,D,20230110,000000,49.525,49.525,49.525,49.525,3,0
+XFIV.US,D,20230111,000000,49.7,49.7,49.7,49.7,3,0
+XFIV.US,D,20230112,000000,49.89,50.0397,49.89,50.0397,300898,0
+XFIV.US,D,20230113,000000,49.8461,49.8461,49.8461,49.8461,10,0
+XFIV.US,D,20230117,000000,49.81,49.8218,49.81,49.8218,302,0
+XFIV.US,D,20230118,000000,50.1799,50.275,50.1799,50.275,200,0
+XFIV.US,D,20230119,000000,50.185,50.185,50.185,50.185,3,0
+XFIV.US,D,20230120,000000,49.9726,49.9726,49.9726,49.9726,3,0
+XFIV.US,D,20230123,000000,49.835,49.835,49.835,49.835,48,0
+XFIV.US,D,20230124,000000,49.975,49.975,49.975,49.975,4,0
+XFIV.US,D,20230125,000000,50.03,50.03,50.03,50.03,2,0
+XFIV.US,D,20230126,000000,49.915,49.915,49.915,49.915,2,0
+XFIV.US,D,20230127,000000,49.85,49.85,49.85,49.85,10,0
+XFIV.US,D,20230130,000000,49.76,49.76,49.7392,49.7392,133,0
+XFIV.US,D,20230131,000000,49.8866,49.8866,49.8866,49.8866,2,0
+XFIV.US,D,20230201,000000,49.84,50.103,49.8,50.103,300,0
+XFIV.US,D,20230202,000000,50.0939,50.0939,50.0939,50.0939,2,0
+XFIV.US,D,20230203,000000,49.73,49.73,49.675,49.675,300,0
+XFIV.US,D,20230206,000000,49.3024,49.3024,49.3024,49.3024,2,0
+XFIV.US,D,20230207,000000,49.38,49.38,49.2779,49.2779,101,0
+XFIV.US,D,20230208,000000,49.3604,49.3604,49.3604,49.3604,2,0
+XFIV.US,D,20230209,000000,49.22,49.22,49.22,49.22,2,0
+XFIV.US,D,20230210,000000,49.07,49.07,49.07,49.07,2,0
+XFIV.US,D,20230213,000000,49.1259,49.1259,49.1259,49.1259,2,0
+XFIV.US,D,20230214,000000,49.38,49.38,48.9148,48.9148,2,0
+XFIV.US,D,20230215,000000,48.8421,48.8421,48.8421,48.8421,2,0
+XFIV.US,D,20230216,000000,48.772,48.772,48.772,48.772,2,0
+XFIV.US,D,20230217,000000,48.875,48.875,48.875,48.875,2,0
+XFIV.US,D,20230221,000000,48.535,48.535,48.535,48.535,2,0
+XFIV.US,D,20230222,000000,48.5704,48.5704,48.5704,48.5704,10,0
+XFIV.US,D,20230223,000000,48.6975,48.6975,48.6975,48.6975,2,0
+XFIV.US,D,20230224,000000,48.456,48.456,48.456,48.456,2,0
+XFIV.US,D,20230227,000000,48.5559,48.5559,48.5559,48.5559,1,0
+XFIV.US,D,20230228,000000,48.5743,48.5743,48.5743,48.5743,12,0
+XFIV.US,D,20230301,000000,48.2053,48.21,48.2053,48.21,442,0
+XFIV.US,D,20230302,000000,48.0718,48.0718,48.0718,48.0718,2,0
+XFIV.US,D,20230303,000000,48.2584,48.2584,48.2584,48.2584,7,0
+XFIV.US,D,20230306,000000,48.28,48.28,48.2304,48.2304,767,0
+XFIV.US,D,20230307,000000,48.1319,48.155,48.1319,48.155,244,0
+XFIV.US,D,20230308,000000,48.115,48.115,48.115,48.115,26,0
+XFIV.US,D,20230309,000000,48.28,48.4169,48.25,48.4169,408,0
+XFIV.US,D,20230310,000000,49.025,49.025,49.025,49.025,12,0
+XFIV.US,D,20230313,000000,49.949,49.949,49.6416,49.645,615,0
+XFIV.US,D,20230314,000000,49.3211,49.3211,49.3211,49.3211,10,0
+XFIV.US,D,20230315,000000,50.11,50.11,49.92,49.9482,200,0
+XFIV.US,D,20230316,000000,49.5423,49.5423,49.5423,49.5423,10,0
+XFIV.US,D,20230317,000000,50.07,50.2,50.07,50.0858,564,0
+XFIV.US,D,20230320,000000,49.8321,49.8321,49.8321,49.8321,55,0
+XFIV.US,D,20230321,000000,49.69,49.69,49.4889,49.4889,400,0
+XFIV.US,D,20230322,000000,49.77,50.0469,49.77,50.0469,100,0
+XFIV.US,D,20230323,000000,50.07,50.3123,50.07,50.3123,200,0
+XFIV.US,D,20230324,000000,50.2998,50.2998,50.2998,50.2998,40,0
+XFIV.US,D,20230327,000000,49.98,49.9875,49.8483,49.8483,243,0
+XFIV.US,D,20230328,000000,49.765,49.765,49.765,49.765,55,0
+XFIV.US,D,20230329,000000,49.711,49.711,49.6961,49.6961,1700,0
+XFIV.US,D,20230330,000000,49.7461,49.7461,49.7461,49.7461,4,0
+XFIV.US,D,20230331,000000,49.9482,49.9482,49.9482,49.9482,96,0
+XFIV.US,D,20230403,000000,49.74,49.985,49.74,49.985,350,0
+XFIV.US,D,20230404,000000,49.95,50.3,49.95,50.2701,9550,0
+XFIV.US,D,20230405,000000,50.51,50.52,50.38,50.38,3101,0
+XFIV.US,D,20230406,000000,50.3999,50.409,50.3806,50.3806,5646,0
+XFIV.US,D,20230410,000000,49.99,50.02,49.99,50.015,1075,0
+XFIV.US,D,20230411,000000,50.01,50.01,49.95,49.9898,5905,0
+XFIV.US,D,20230412,000000,50.06,50.1305,50.06,50.1305,401,0
+XFIV.US,D,20230413,000000,50.25,50.25,50.07,50.08,3805,0
+XFIV.US,D,20230414,000000,49.83,49.83,49.83,49.83,1,0
+XFIV.US,D,20230417,000000,49.635,49.635,49.635,49.635,4,0
+XFIV.US,D,20230418,000000,49.665,49.665,49.665,49.665,4,0
+XFIV.US,D,20230419,000000,49.59,49.59,49.59,49.59,4,0
+XFIV.US,D,20230420,000000,49.8,49.8,49.8,49.8,4,0
+XFIV.US,D,20230421,000000,49.9,49.9,49.735,49.735,100,0
+XFIV.US,D,20230424,000000,49.9,49.9,49.9,49.9,91,0
+XFIV.US,D,20230425,000000,50.32,50.32,50.32,50.32,61,0
+XFIV.US,D,20230426,000000,50.17,50.17,50.17,50.17,8,0
+XFIV.US,D,20230427,000000,49.8851,49.8851,49.8851,49.8851,10,0
+XFIV.US,D,20230428,000000,50.1412,50.1412,50.1412,50.1412,61,0
+XFIV.US,D,20230501,000000,49.64,49.64,49.64,49.64,1,0
+XFIV.US,D,20230502,000000,50.11,50.11,50.11,50.11,40,0
+XFIV.US,D,20230503,000000,50.2667,50.4014,50.2667,50.4014,1122,0
+XFIV.US,D,20230504,000000,50.495,50.495,50.495,50.495,154,0
+XFIV.US,D,20230505,000000,50.225,50.225,50.225,50.225,2,0
+XFIV.US,D,20230508,000000,50.0363,50.0363,50.0363,50.0363,4,0
+XFIV.US,D,20230509,000000,50.0068,50.0068,49.995,49.995,1001,0
+XFIV.US,D,20230510,000000,50.24,50.3,50.24,50.3,101,0
+XFIV.US,D,20230511,000000,50.3873,50.3873,50.3873,50.3873,1,0
+XFIV.US,D,20230512,000000,50.24,50.24,50.1557,50.1661,1694,0
+XFIV.US,D,20230515,000000,50.13,50.13,50.13,50.13,1,0
+XFIV.US,D,20230516,000000,49.95,50.0105,49.95,50.0105,100,0
+XFIV.US,D,20230517,000000,49.8373,49.8373,49.8373,49.8373,1,0
+XFIV.US,D,20230518,000000,49.615,49.615,49.615,49.615,1,0
+XFIV.US,D,20230519,000000,49.43,49.53,49.43,49.4492,1562,0
+XFIV.US,D,20230522,000000,49.4303,49.4303,49.4303,49.4303,2,0
+XFIV.US,D,20230523,000000,49.4,49.4703,49.39,49.4703,601,0
+XFIV.US,D,20230524,000000,49.3847,49.3847,49.3847,49.3847,1,0
+XFIV.US,D,20230525,000000,49.175,49.175,49.08,49.08,102,0
+XFIV.US,D,20230526,000000,49.03,49.03,49.03,49.03,666,0
+XFIV.US,D,20230530,000000,49.2928,49.3673,49.2928,49.3673,612,0
+XFIV.US,D,20230531,000000,49.4771,49.5495,49.415,49.5495,1620,0
+XFIV.US,D,20230601,000000,49.46,49.51,49.46,49.4776,1244,0
+XFIV.US,D,20230602,000000,49.42,49.42,49.1299,49.155,5282,0
+XFIV.US,D,20230605,000000,49.25,49.25,49.161,49.19,2363,0
+XFIV.US,D,20230606,000000,49.13,49.15,49.13,49.15,201,0
+XFIV.US,D,20230607,000000,49.02,49.02,48.91,48.9401,456,0
+XFIV.US,D,20230608,000000,49.12,49.1749,49.12,49.1749,808,0
+XFIV.US,D,20230609,000000,49.03,49.0567,49.01,49.01,2014,0
+XFIV.US,D,20230612,000000,48.95,49.085,48.95,49.085,503,0
+XFIV.US,D,20230613,000000,49.16,49.19,48.815,48.815,3187,0
+XFIV.US,D,20230614,000000,48.93,48.94,48.76,48.8424,701,0
+XFIV.US,D,20230615,000000,49.08,49.105,49.07,49.105,412,0
+XFIV.US,D,20230616,000000,48.915,48.915,48.915,48.915,14,0
+XFIV.US,D,20230620,000000,49.04,49.04,49.015,49.015,100,0
+XFIV.US,D,20230621,000000,48.93,49.02,48.93,49.015,305,0
+XFIV.US,D,20230622,000000,48.85,48.85,48.835,48.835,201,0
+XFIV.US,D,20230623,000000,48.955,48.955,48.955,48.955,3,0
+XFIV.US,D,20230626,000000,49,49.0383,49,49.0383,453,0
+XFIV.US,D,20230627,000000,48.8953,48.8953,48.8817,48.8817,1049,0
+XFIV.US,D,20230628,000000,49.0366,49.0366,49.0366,49.0366,1,0
+XFIV.US,D,20230629,000000,48.66,48.685,48.6418,48.685,2286,0
+XFIV.US,D,20230630,000000,48.7006,48.7006,48.7006,48.7006,1,0
+XFIV.US,D,20230703,000000,48.4494,48.4494,48.4494,48.4494,11,0
+XFIV.US,D,20230705,000000,48.2953,48.2953,48.2953,48.2953,8,0
+XFIV.US,D,20230706,000000,48.0225,48.0225,48.0225,48.0225,60,0
+XFIV.US,D,20230707,000000,48.04,48.04,48.04,48.04,83,0
+XFIV.US,D,20230710,000000,48.2799,48.2799,48.2799,48.2799,2,0
+XFIV.US,D,20230711,000000,48.305,48.305,48.305,48.305,31,0
+XFIV.US,D,20230712,000000,48.7025,48.7025,48.7025,48.7025,20,0
+XFIV.US,D,20230713,000000,49.0361,49.0361,49.0361,49.0361,19,0
+XFIV.US,D,20230714,000000,48.815,48.815,48.815,48.815,1,0
+XFIV.US,D,20230717,000000,48.87,48.87,48.87,48.87,16,0
+XFIV.US,D,20230718,000000,48.905,48.905,48.905,48.905,1,0
+XFIV.US,D,20230719,000000,48.99,48.99,48.99,48.99,93,0
+XFIV.US,D,20230720,000000,48.7357,48.7357,48.7357,48.7357,1,0
+XFIV.US,D,20230721,000000,48.7386,48.7386,48.7386,48.7386,1,0
+XFIV.US,D,20230724,000000,48.63,48.63,48.63,48.63,13,0
+XFIV.US,D,20230725,000000,48.5618,48.5618,48.5618,48.5618,134,0
+XFIV.US,D,20230726,000000,48.7092,48.7092,48.7092,48.7092,3,0
+XFIV.US,D,20230727,000000,48.375,48.375,48.375,48.375,24,0
+XFIV.US,D,20230728,000000,48.5,48.52,48.5,48.5052,17471,0
+XFIV.US,D,20230731,000000,48.579,48.599,48.5255,48.5255,2300,0
+XFIV.US,D,20230801,000000,48.199,48.26,48.199,48.26,1339,0
+XFIV.US,D,20230802,000000,48.1295,48.22,48.1295,48.22,2079,0
+XFIV.US,D,20230803,000000,48.0999,48.0999,48.0405,48.0405,256,0
+XFIV.US,D,20230804,000000,48.27,48.43,48.27,48.43,7030,0
+XFIV.US,D,20230807,000000,48.44,48.44,48.3996,48.3996,1513,0
+XFIV.US,D,20230808,000000,48.54,48.54,48.54,48.54,37,0
+XFIV.US,D,20230809,000000,48.515,48.515,48.515,48.515,19,0
+XFIV.US,D,20230810,000000,48.4648,48.4648,48.3091,48.3091,117,0
+XFIV.US,D,20230811,000000,48.085,48.085,48.085,48.085,122,0
+XFIV.US,D,20230814,000000,47.97,48.08,47.97,48,1262,0
+XFIV.US,D,20230815,000000,47.965,47.965,47.965,47.965,11,0
+XFIV.US,D,20230816,000000,47.89,47.89,47.845,47.845,170,0
+XFIV.US,D,20230817,000000,47.8571,47.8571,47.855,47.855,101,0
+XFIV.US,D,20230818,000000,47.95,47.95,47.9357,47.9453,2170,0
+XFIV.US,D,20230821,000000,47.7246,47.74,47.7246,47.74,533,0
+XFIV.US,D,20230822,000000,47.74,47.7726,47.725,47.725,923,0
+XFIV.US,D,20230823,000000,47.97,48.0256,47.97,48.0256,500,0
+XFIV.US,D,20230824,000000,47.9491,47.9491,47.9491,47.9491,1,0
+XFIV.US,D,20230825,000000,47.88,47.88,47.8673,47.8673,110,0
+XFIV.US,D,20230828,000000,47.955,47.98,47.955,47.98,1059,0
+XFIV.US,D,20230829,000000,48.25,48.25,48.25,48.25,5,0
+XFIV.US,D,20230830,000000,48.31,48.31,48.2313,48.2313,201,0
+XFIV.US,D,20230831,000000,48.3,48.34,48.3,48.3323,506,0
+XFIV.US,D,20230901,000000,48.08,48.08,48.04,48.04,659,0
+XFIV.US,D,20230905,000000,47.855,47.855,47.855,47.855,80,0
+XFIV.US,D,20230906,000000,47.715,47.715,47.715,47.715,89,0
+XFIV.US,D,20230907,000000,47.87,47.87,47.87,47.87,1,0
+XFIV.US,D,20230908,000000,47.93,47.93,47.84,47.84,228,0
+XFIV.US,D,20230911,000000,47.82,47.82,47.82,47.82,34,0
+XFIV.US,D,20230912,000000,47.825,47.825,47.825,47.825,2,0
+XFIV.US,D,20230913,000000,47.88,47.88,47.88,47.88,2,0
+XFIV.US,D,20230914,000000,47.89,47.89,47.823,47.823,2240,0
+XFIV.US,D,20230915,000000,47.76,47.76,47.7393,47.7393,316,0
+XFIV.US,D,20230918,000000,47.7,47.74,47.7,47.74,100,0
+XFIV.US,D,20230919,000000,47.6194,47.6194,47.6,47.6,427,0
+XFIV.US,D,20230920,000000,47.7,47.7,47.5467,47.5467,4398,0
+XFIV.US,D,20230921,000000,47.41,47.41,47.4,47.405,220,0
+XFIV.US,D,20230922,000000,47.54,47.549,47.5214,47.5214,999,0
+XFIV.US,D,20230925,000000,47.4,47.41,47.3749,47.3749,646,0
+XFIV.US,D,20230926,000000,47.37,47.37,47.37,47.37,173,0
+XFIV.US,D,20230927,000000,47.2126,47.2126,47.2126,47.2126,61,0
+XFIV.US,D,20230928,000000,47.22,47.3756,47.19,47.3756,632,0
+XFIV.US,D,20230929,000000,47.4119,47.4119,47.4119,47.4119,3,0
+XFIV.US,D,20231002,000000,47.08,47.11,47.02,47.02,1461,0
+XFIV.US,D,20231003,000000,46.91,46.91,46.785,46.785,2216,0
+XFIV.US,D,20231004,000000,47.0099,47.0099,47.0099,47.0099,121,0
+XFIV.US,D,20231005,000000,47.11,47.11,47.11,47.11,2,0
+XFIV.US,D,20231006,000000,46.9258,46.9258,46.9258,46.9258,1,0
+XFIV.US,D,20231009,000000,47.3,47.3193,47.3,47.3193,1037,0
+XFIV.US,D,20231010,000000,47.34,47.34,47.27,47.27,501,0
+XFIV.US,D,20231011,000000,47.36,47.36,47.3581,47.3581,516,0
+XFIV.US,D,20231012,000000,47.28,47.28,47.1011,47.1027,550,0
+XFIV.US,D,20231013,000000,47.26,47.26,47.24,47.26,202,0
+XFIV.US,D,20231016,000000,47.089,47.089,47.089,47.089,93,0
+XFIV.US,D,20231017,000000,46.74,46.74,46.74,46.74,37,0
+XFIV.US,D,20231018,000000,46.7,46.7,46.6198,46.62,1680,0
+XFIV.US,D,20231019,000000,46.54,46.57,46.53,46.5404,1406,0
+XFIV.US,D,20231020,000000,46.7505,46.7505,46.7505,46.7505,47,0
+XFIV.US,D,20231023,000000,46.8828,46.8828,46.8828,46.8828,6,0
+XFIV.US,D,20231024,000000,46.84,46.8907,46.8,46.8907,801,0
+XFIV.US,D,20231025,000000,46.7606,46.7606,46.645,46.66,1553,0
+XFIV.US,D,20231026,000000,46.7602,46.9224,46.7602,46.9224,152,0
+XFIV.US,D,20231027,000000,46.994,47,46.9909,46.9909,472,0
+XFIV.US,D,20231030,000000,46.9,46.9,46.8799,46.9,2202,0
+XFIV.US,D,20231031,000000,46.87,46.87,46.8582,46.8582,119,0
+XFIV.US,D,20231101,000000,46.85,47.08,46.85,47.08,2566,0
+XFIV.US,D,20231102,000000,47.19,47.22,47.19,47.2103,19713,0
+XFIV.US,D,20231103,000000,47.5299,47.6,47.52,47.52,5921,0
+XFIV.US,D,20231106,000000,47.3443,47.3443,47.31,47.31,443,0
+XFIV.US,D,20231107,000000,47.4694,47.4694,47.4694,47.4694,36,0
+XFIV.US,D,20231108,000000,47.46,47.54,47.46,47.54,218,0
+XFIV.US,D,20231109,000000,47.3906,47.3906,47.236,47.236,2758,0
+XFIV.US,D,20231110,000000,47.33,47.33,47.244,47.244,305,0
+XFIV.US,D,20231113,000000,47.1501,47.2449,47.1501,47.2449,465,0
+XFIV.US,D,20231114,000000,47.7506,47.829,47.7506,47.7946,2343,0
+XFIV.US,D,20231115,000000,47.531,47.5735,47.531,47.5449,6548,0
+XFIV.US,D,20231116,000000,47.79,47.795,47.7796,47.7796,415,0
+XFIV.US,D,20231117,000000,47.7738,47.804,47.74,47.7598,2342,0
+XFIV.US,D,20231120,000000,47.69,47.81,47.24,47.81,3429,0
+XFIV.US,D,20231121,000000,47.88,47.88,47.85,47.85,2372,0
+XFIV.US,D,20231122,000000,47.9,47.9,47.8016,47.84,788,0
+XFIV.US,D,20231124,000000,47.6955,47.6955,47.6955,47.6955,1,0
+XFIV.US,D,20231127,000000,47.85,47.928,47.85,47.928,1014,0
+XFIV.US,D,20231128,000000,48.141,48.141,48.141,48.141,145,0
+XFIV.US,D,20231129,000000,48.3107,48.3107,48.3107,48.3107,1,0
+XFIV.US,D,20231130,000000,48.16,48.16,48.1426,48.1426,200,0
+XFIV.US,D,20231201,000000,48.13,48.369,48.13,48.3394,16837,0
+XFIV.US,D,20231204,000000,48.2028,48.2028,48.2028,48.2028,12,0
+XFIV.US,D,20231205,000000,48.3,48.3898,48.3,48.3898,1677,0
+XFIV.US,D,20231206,000000,48.47,48.485,48.47,48.485,372,0
+XFIV.US,D,20231207,000000,48.5318,48.5318,48.4843,48.4843,1157,0
+XFIV.US,D,20231208,000000,48.25,48.25,48.2081,48.2081,250,0
+XFIV.US,D,20231211,000000,48.1193,48.216,48.1193,48.2098,446,0
+XFIV.US,D,20231212,000000,48.21,48.29,48.21,48.29,248,0
+XFIV.US,D,20231213,000000,48.3895,48.8514,48.3895,48.8514,441,0
+XFIV.US,D,20231214,000000,49.0999,49.18,49.05,49.1091,4594,0
+XFIV.US,D,20231215,000000,49.06,49.06,49.01,49.0497,3434,0
+XFIV.US,D,20231218,000000,49.03,49.03,48.97,48.985,86256,0
+XFIV.US,D,20231219,000000,49.0101,49.03,49.01,49.01,2493,0
+XFIV.US,D,20231220,000000,49.11,49.23,49.1,49.215,2809,0
+XFIV.US,D,20231221,000000,49.33,49.33,49.1863,49.1982,3966,0
+XFIV.US,D,20231222,000000,49.2355,49.2355,49.15,49.17,3305,0
+XFIV.US,D,20231226,000000,49.18,49.21,49.18,49.1841,2042,0
+XFIV.US,D,20231227,000000,49.3791,49.43,49.3693,49.4213,6293,0
+XFIV.US,D,20231228,000000,49.195,49.195,49.14,49.17,1203,0
+XFIV.US,D,20231229,000000,49.07,49.16,49.07,49.118,7511,0
+XFIV.US,D,20240102,000000,48.95,48.9899,48.95,48.97,5583,0
+XFIV.US,D,20240103,000000,48.89,49.055,48.89,49.055,1985,0
+XFIV.US,D,20240104,000000,48.87,48.91,48.8463,48.865,7078,0
+XFIV.US,D,20240105,000000,48.78,49.0018,48.7627,48.77,3355,0
+XFIV.US,D,20240108,000000,48.895,48.918,48.882,48.882,3067,0
+XFIV.US,D,20240109,000000,48.8791,48.9,48.8791,48.895,1737,0
+XFIV.US,D,20240110,000000,48.8931,48.8931,48.8517,48.8517,14332,0
+XFIV.US,D,20240111,000000,48.9334,49.0858,48.91,49.0858,4226,0
+XFIV.US,D,20240112,000000,49.28,49.28,49.17,49.205,3960,0
+XFIV.US,D,20240116,000000,49.105,49.12,48.9117,48.96,25080,0
+XFIV.US,D,20240117,000000,48.7868,48.8071,48.77,48.797,4571,0
+XFIV.US,D,20240118,000000,48.8,48.83,48.73,48.75,5245,0
+XFIV.US,D,20240119,000000,48.67,48.7204,48.67,48.7204,1381,0
+XFIV.US,D,20240122,000000,48.8398,48.8519,48.82,48.83,3278,0
+XFIV.US,D,20240123,000000,48.7628,48.779,48.7628,48.7721,723,0
+XFIV.US,D,20240124,000000,48.89,48.89,48.6762,48.6762,1315,0
+XFIV.US,D,20240125,000000,48.7899,48.85,48.7899,48.845,3200,0
+XFIV.US,D,20240126,000000,48.7974,48.8,48.76,48.785,9598,0
+XFIV.US,D,20240129,000000,48.88,48.98,48.88,48.98,3983,0
+XFIV.US,D,20240130,000000,49.01,49.01,48.875,48.9454,6502,0
+XFIV.US,D,20240131,000000,49.17,49.24,49.17,49.2053,3697,0
+XFIV.US,D,20240201,000000,49.26,49.3138,49.26,49.2887,10593,0
+XFIV.US,D,20240202,000000,48.94,48.94,48.77,48.822,23089,0
+XFIV.US,D,20240205,000000,48.65,48.65,48.4994,48.51,32576,0
+XFIV.US,D,20240206,000000,48.58,48.72,48.58,48.7174,7263,0
+XFIV.US,D,20240207,000000,48.67,48.75,48.6501,48.67,13843,0
+XFIV.US,D,20240208,000000,48.5781,48.5781,48.53,48.55,5024,0
+XFIV.US,D,20240209,000000,48.46,48.5,48.46,48.499,3489,0
+XFIV.US,D,20240212,000000,48.48,48.5417,48.48,48.5399,6878,0
+XFIV.US,D,20240213,000000,48.2033,48.2199,48.105,48.1065,12593,0
+XFIV.US,D,20240214,000000,48.16,48.3,48.16,48.27,68745,0
+XFIV.US,D,20240215,000000,48.4571,48.4571,48.34,48.3678,5302,0
+XFIV.US,D,20240216,000000,48.19,48.2,48.14,48.19,11201,0
+XFIV.US,D,20240220,000000,48.342,48.342,48.27,48.28,6500,0
+XFIV.US,D,20240221,000000,48.33,48.33,48.17,48.178,6348,0
+XFIV.US,D,20240222,000000,48.1712,48.1712,48.1,48.1283,2000,0
+XFIV.US,D,20240223,000000,48.16,48.279,48.1563,48.27,3287,0
+XFIV.US,D,20240226,000000,48.245,48.245,48.16,48.2059,4805,0
+XFIV.US,D,20240227,000000,48.2299,48.2299,48.1427,48.153,438576,0
+XFIV.US,D,20240228,000000,48.182,48.2862,48.182,48.2862,5256,0
+XFIV.US,D,20240229,000000,48.33,48.35,48.3246,48.3386,3558,0
+XFIV.US,D,20240301,000000,48.405,48.4694,48.3798,48.448,6633,0
+XFIV.US,D,20240304,000000,48.34,48.39,48.3221,48.38,8072,0
+XFIV.US,D,20240305,000000,48.49,48.57,48.49,48.55,6194,0
+XFIV.US,D,20240306,000000,48.62,48.62,48.58,48.6,4800,0
+XFIV.US,D,20240307,000000,48.685,48.6938,48.6224,48.6938,2792,0
+XFIV.US,D,20240308,000000,48.7746,48.7746,48.7351,48.75,2880,0
+XFIV.US,D,20240311,000000,48.74,48.74,48.685,48.69,3532,0
+XFIV.US,D,20240312,000000,48.61,48.61,48.53,48.53,3669,0
+XFIV.US,D,20240313,000000,48.495,48.52,48.4556,48.4556,2245,0
+XFIV.US,D,20240314,000000,48.21,48.23,48.21,48.22,3261,0
+XFIV.US,D,20240315,000000,48.1568,48.17,48.15,48.15,2459,0
+XFIV.US,D,20240318,000000,48.13,48.13,48.078,48.095,1455,0
+XFIV.US,D,20240319,000000,48.1707,48.2145,48.1707,48.21,3514,0
+XFIV.US,D,20240320,000000,48.2182,48.36,48.2182,48.333,21459,0
+XFIV.US,D,20240321,000000,48.36,48.36,48.31,48.36,14093,0
+XFIV.US,D,20240322,000000,48.4851,48.49,48.475,48.4805,3606,0
+XFIV.US,D,20240325,000000,48.4399,48.4399,48.38,48.41,4372,0
+XFIV.US,D,20240326,000000,48.375,48.4509,48.3648,48.4509,4471,0
+XFIV.US,D,20240327,000000,48.52,48.5676,48.52,48.5676,6737,0
+XFIV.US,D,20240328,000000,48.54,48.54,48.4805,48.5,3783,0
+XFIV.US,D,20240401,000000,48.1819,48.1819,48.06,48.08,6733,0
+XFIV.US,D,20240402,000000,47.92,48.04,47.92,48.04,34600,0
+XFIV.US,D,20240403,000000,47.9,48.0517,47.9,48.0517,5883,0
+XFIV.US,D,20240404,000000,48.095,48.1955,48.08,48.1955,880,0
+XFIV.US,D,20240405,000000,48.04,48.04,47.97,47.97,1694,0
+XFIV.US,D,20240408,000000,47.88,47.929,47.865,47.87,6090,0
+XFIV.US,D,20240409,000000,48,48.0298,47.9961,48.01,4931,0
+XFIV.US,D,20240410,000000,47.72,47.72,47.47,47.49,6816,0
+XFIV.US,D,20240411,000000,47.55,47.55,47.46,47.4823,1444,0
+XFIV.US,D,20240412,000000,47.625,47.682,47.625,47.6364,2685,0
+XFIV.US,D,20240415,000000,47.32,47.45,47.295,47.45,5476,0
+XFIV.US,D,20240416,000000,47.3589,47.3791,47.275,47.2978,37896,0
+XFIV.US,D,20240417,000000,47.43,47.52,47.38,47.52,5889,0
+XFIV.US,D,20240418,000000,47.4699,47.4699,47.36,47.37,11945,0
+XFIV.US,D,20240419,000000,47.4275,47.4275,47.39,47.4275,3289,0
+XFIV.US,D,20240422,000000,47.4,47.4699,47.39,47.45,16963,0
+XFIV.US,D,20240423,000000,47.56,47.56,47.49,47.49,3319,0
+XFIV.US,D,20240424,000000,47.3995,47.44,47.3995,47.4295,12986,0
+XFIV.US,D,20240425,000000,47.295,47.31,47.295,47.3,2058,0
+XFIV.US,D,20240426,000000,47.3733,47.3733,47.36,47.36,4398,0
+XFIV.US,D,20240429,000000,47.4621,47.5,47.45,47.5,5016,0
+XFIV.US,D,20240430,000000,47.38,47.39,47.32,47.3206,2617,0
+XFIV.US,D,20240501,000000,47.26,47.45,47.22,47.35,3728,0
+XFIV.US,D,20240502,000000,47.3732,47.54,47.3609,47.5356,7258,0
+XFIV.US,D,20240503,000000,47.753,47.753,47.66,47.7317,11720,0
+XFIV.US,D,20240506,000000,47.735,47.78,47.73,47.75,11664,0
+XFIV.US,D,20240507,000000,47.8699,47.8699,47.7832,47.8,12808,0
+XFIV.US,D,20240508,000000,47.76,47.7798,47.72,47.74,12597,0
+XFIV.US,D,20240509,000000,47.75,47.84,47.75,47.83,19389,0
+XFIV.US,D,20240510,000000,47.73,47.74,47.7145,47.72,6358,0
+XFIV.US,D,20240513,000000,47.79,47.7977,47.741,47.755,3217,0
+XFIV.US,D,20240514,000000,47.81,47.89,47.8,47.89,6245,0
+XFIV.US,D,20240515,000000,48.092,48.145,48.092,48.12,3147,0
+XFIV.US,D,20240516,000000,48.0976,48.0976,48.04,48.04,2120,0
+XFIV.US,D,20240517,000000,48.02,48.02,47.94,47.945,3135,0
+XFIV.US,D,20240520,000000,47.9299,47.9299,47.87,47.87,15319,0
+XFIV.US,D,20240521,000000,47.98,47.99,47.97,47.9813,4448,0
+XFIV.US,D,20240522,000000,47.95,47.95,47.91,47.915,5185,0
+XFIV.US,D,20240523,000000,47.91,47.91,47.77,47.805,6050,0
+XFIV.US,D,20240524,000000,47.755,47.83,47.755,47.83,1109,0
+XFIV.US,D,20240528,000000,47.79,47.79,47.66,47.6661,13139,0
+XFIV.US,D,20240529,000000,47.5329,47.5329,47.475,47.515,1757,0
+XFIV.US,D,20240530,000000,47.66,47.7,47.66,47.6789,124719,0
+XFIV.US,D,20240531,000000,47.8598,47.86,47.795,47.8383,13017,0
+XFIV.US,D,20240603,000000,47.888,47.909,47.885,47.9,6951,0
+XFIV.US,D,20240604,000000,48.0194,48.129,48.0098,48.09,9674,0
+XFIV.US,D,20240605,000000,48.135,48.19,48.11,48.1801,5547,0
+XFIV.US,D,20240606,000000,48.175,48.23,48.1605,48.19,22230,0
+XFIV.US,D,20240607,000000,47.87,47.89,47.83,47.835,11325,0
+XFIV.US,D,20240610,000000,47.785,47.8,47.76,47.79,4574,0
+XFIV.US,D,20240611,000000,47.85,47.97,47.83,47.96,18870,0
+XFIV.US,D,20240612,000000,48.29,48.35,48.145,48.145,15874,0
+XFIV.US,D,20240613,000000,48.3838,48.4299,48.37,48.3883,1499,0
+XFIV.US,D,20240614,000000,48.431,48.449,48.405,48.4345,4724,0
+XFIV.US,D,20240617,000000,48.27,48.2994,48.25,48.27,9697,0
+XFIV.US,D,20240618,000000,48.36,48.4328,48.35,48.41,8845,0
+XFIV.US,D,20240620,000000,48.27,48.37,48.27,48.37,10656,0
+XFIV.US,D,20240621,000000,48.44,48.44,48.285,48.38,4570,0
+XFIV.US,D,20240624,000000,48.36,48.38,48.3334,48.3751,5708,0
+XFIV.US,D,20240625,000000,48.37,48.42,48.34,48.42,7839,0
+XFIV.US,D,20240626,000000,48.25,48.25,48.2101,48.215,4765,0
+XFIV.US,D,20240627,000000,48.32,48.33,48.29,48.31,12241,0
+XFIV.US,D,20240628,000000,48.42,48.42,48.18,48.23,17128,0
+XFIV.US,D,20240701,000000,47.91,47.91,47.79,47.83,9979,0
+XFIV.US,D,20240702,000000,47.95,47.95,47.89,47.926,3107,0
+XFIV.US,D,20240703,000000,48.145,48.16,48.13,48.1394,2997,0
+XFIV.US,D,20240705,000000,48.38,48.38,48.34,48.38,12502,0
+XFIV.US,D,20240708,000000,48.36,48.3801,48.36,48.37,2478,0
+XFIV.US,D,20240709,000000,48.32,48.34,48.26,48.34,28347,0
+XFIV.US,D,20240710,000000,48.35,48.36,48.33,48.34,13793,0
+XFIV.US,D,20240711,000000,48.63,48.66,48.6,48.6,2672,0
+XFIV.US,D,20240712,000000,48.63,48.7,48.63,48.7,21236,0
+XFIV.US,D,20240715,000000,48.64,48.67,48.61,48.64,22311,0
+XFIV.US,D,20240716,000000,48.66,48.75,48.66,48.75,17918,0
+XFIV.US,D,20240717,000000,48.68,48.78,48.68,48.78,9367,0
+XFIV.US,D,20240718,000000,48.745,48.76,48.68,48.69,2977,0
+XFIV.US,D,20240719,000000,48.6,48.6,48.5701,48.5701,394,0
+XFIV.US,D,20240722,000000,48.6015,48.6015,48.5,48.5525,9706,0
+XFIV.US,D,20240723,000000,48.61,48.66,48.59,48.6,9659,0
+XFIV.US,D,20240724,000000,48.6986,48.7258,48.585,48.59,6455,0
+XFIV.US,D,20240725,000000,48.6497,48.715,48.5911,48.63,5366,0
+XFIV.US,D,20240726,000000,48.781,48.81,48.76,48.79,3063,0
+XFIV.US,D,20240729,000000,48.8602,48.862,48.83,48.8399,25702,0
+XFIV.US,D,20240730,000000,48.865,48.94,48.84,48.89,6405,0
+XFIV.US,D,20240731,000000,49.02,49.19,48.9705,49.19,6482,0
+XFIV.US,D,20240801,000000,49.1,49.23,49.1,49.21,16802,0
+XFIV.US,D,20240802,000000,49.6,49.81,49.6,49.77,15836,0
+XFIV.US,D,20240805,000000,50.06,50.06,49.679,49.8,659831,0
+XFIV.US,D,20240806,000000,49.64,49.64,49.47,49.51,186835,0
+XFIV.US,D,20240807,000000,49.43,49.43,49.335,49.38,13082,0
+XFIV.US,D,20240808,000000,49.25,49.3,49.2362,49.3,5369,0
+XFIV.US,D,20240809,000000,49.42,49.4394,49.38,49.3911,3096,0
+XFIV.US,D,20240812,000000,49.37,49.53,49.35,49.53,12138,0
+XFIV.US,D,20240813,000000,49.6599,49.68,49.64,49.67,5514,0
+XFIV.US,D,20240814,000000,49.68,49.735,49.68,49.71,11625,0
+XFIV.US,D,20240815,000000,49.41,49.47,49.39,49.425,12159,0
+XFIV.US,D,20240816,000000,49.46,49.52,49.4292,49.52,7100,0
+XFIV.US,D,20240819,000000,49.51,49.58,49.51,49.54,11111,0
+XFIV.US,D,20240820,000000,49.66,49.7,49.66,49.67,6507,0
+XFIV.US,D,20240821,000000,49.72,49.845,49.69,49.805,9317,0
+XFIV.US,D,20240822,000000,49.64,49.64,49.5801,49.6195,8795,0
+XFIV.US,D,20240823,000000,49.78,49.81,49.75,49.8096,4768,0
+XFIV.US,D,20240826,000000,49.86,49.86,49.759,49.759,1512,0
+XFIV.US,D,20240827,000000,49.695,49.7967,49.695,49.765,4976,0
+XFIV.US,D,20240828,000000,49.7683,49.8,49.73,49.7556,4269,0
+XFIV.US,D,20240829,000000,49.695,49.7195,49.695,49.71,4885,0
+XFIV.US,D,20240830,000000,49.699,49.73,49.6077,49.6202,9826,0
+XFIV.US,D,20240903,000000,49.64,49.68,49.62,49.68,13031,0
+XFIV.US,D,20240904,000000,49.74,49.9,49.74,49.89,6544,0
+XFIV.US,D,20240905,000000,49.92,49.97,49.841,49.95,7273,0
+XFIV.US,D,20240906,000000,49.9197,50.135,49.9197,50.0523,4801,0
+XFIV.US,D,20240909,000000,50.03,50.09,50.03,50.0684,8760,0
+XFIV.US,D,20240910,000000,50.13,50.25,50.13,50.25,12860,0
+XFIV.US,D,20240911,000000,50.271,50.29,50.149,50.1998,4531,0
+XFIV.US,D,20240912,000000,50.13,50.15,50.08,50.14,5537,0
+XFIV.US,D,20240913,000000,50.27,50.28,50.245,50.245,3992,0
+XFIV.US,D,20240916,000000,50.28,50.33,50.2763,50.315,7068,0
+XFIV.US,D,20240917,000000,50.23,50.28,50.2299,50.2475,5550,0
+XFIV.US,D,20240918,000000,50.2,50.22,50.125,50.13,10255,0
+XFIV.US,D,20240919,000000,50.06,50.13,50.0522,50.13,7714,0
+XFIV.US,D,20240920,000000,50.12,50.15,50.12,50.1453,8568,0
+XFIV.US,D,20240923,000000,50.01,50.1399,50.01,50.0902,5873,0
+XFIV.US,D,20240924,000000,50.01,50.18,50,50.174,56696,0
+XFIV.US,D,20240925,000000,50.11,50.11,50.05,50.05,13164,0
+XFIV.US,D,20240926,000000,50.03,50.03,49.98,49.9802,15795,0
+XFIV.US,D,20240927,000000,50.11,50.1596,50.065,50.1295,7928,0
+XFIV.US,D,20240930,000000,50.079,50.1193,49.9766,49.9965,7159,0
+XFIV.US,D,20241001,000000,49.98,50.0748,49.955,50.01,6068,0
+XFIV.US,D,20241002,000000,49.8955,49.92,49.885,49.91,12119,0
+XFIV.US,D,20241003,000000,49.8,49.82,49.7015,49.715,6455,0
+XFIV.US,D,20241004,000000,49.41,49.41,49.31,49.31,7367,0
+XFIV.US,D,20241007,000000,49.17,49.21,49.16,49.1712,6766,0
+XFIV.US,D,20241008,000000,49.16,49.22,49.14,49.22,7442,0
+XFIV.US,D,20241009,000000,49.15,49.15,49.07,49.09,61419,0
+XFIV.US,D,20241010,000000,49.13,49.13,49.01,49.1084,17168,0
+XFIV.US,D,20241011,000000,49.109,49.18,49.071,49.15,19579,0
+XFIV.US,D,20241014,000000,49,49.079,49,49.04,14279,0
+XFIV.US,D,20241015,000000,49.2,49.23,49.19,49.23,8618,0
+XFIV.US,D,20241016,000000,49.3173,49.32,49.266,49.266,7678,0
+XFIV.US,D,20241017,000000,49.15,49.15,49.09,49.14,13836,0
+XFIV.US,D,20241018,000000,49.187,49.2,49.18,49.19,7917,0
+XFIV.US,D,20241021,000000,49.04,49.05,48.93,48.95,14268,0
+XFIV.US,D,20241022,000000,48.955,48.955,48.8955,48.9007,2055,0
+XFIV.US,D,20241023,000000,48.78,48.82,48.76,48.7976,16460,0
+XFIV.US,D,20241024,000000,48.82,48.91,48.82,48.8589,6464,0
+XFIV.US,D,20241025,000000,48.96,48.96,48.768,48.81,6848,0
+XFIV.US,D,20241028,000000,48.78,48.78,48.652,48.73,14801,0
+XFIV.US,D,20241029,000000,48.55,48.75,48.55,48.75,10999,0
+XFIV.US,D,20241030,000000,48.81,48.81,48.6205,48.626,8341,0
+XFIV.US,D,20241031,000000,48.53,48.65,48.51,48.62,8105,0
+XFIV.US,D,20241101,000000,48.54,48.54,48.28,48.31,28139,0
+XFIV.US,D,20241104,000000,48.53,48.55,48.4,48.4552,4418,0
+XFIV.US,D,20241105,000000,48.43,48.5036,48.28,48.42,21075,0
+XFIV.US,D,20241106,000000,48.08,48.1807,48.06,48.15,19229,0
+XFIV.US,D,20241107,000000,48.27,48.465,48.27,48.45,13899,0
+XFIV.US,D,20241108,000000,48.46,48.5399,48.41,48.43,18577,0
+XFIV.US,D,20241111,000000,48.29,48.32,48.28,48.32,20423,0
+XFIV.US,D,20241112,000000,48.19,48.2401,48.1,48.12,11946,0
+XFIV.US,D,20241113,000000,48.22,48.22,48.13,48.1761,11602,0
+XFIV.US,D,20241114,000000,48.2096,48.2595,48.1,48.1093,11424,0
+XFIV.US,D,20241115,000000,48.075,48.24,48.075,48.18,9261,0
+XFIV.US,D,20241118,000000,48.17,48.2601,48.145,48.2399,9456,0
+XFIV.US,D,20241119,000000,48.33,48.36,48.3167,48.33,16855,0
+XFIV.US,D,20241120,000000,48.24,48.32,48.2308,48.27,124375,0
+XFIV.US,D,20241121,000000,48.34,48.35,48.1999,48.2202,17032,0
+XFIV.US,D,20241122,000000,48.27,48.29,48.23,48.25,51986,0
+XFIV.US,D,20241125,000000,48.509,48.58,48.465,48.57,180194,0
+XFIV.US,D,20241126,000000,48.51,48.53,48.4401,48.5183,32903,0
+XFIV.US,D,20241127,000000,48.67,48.72,48.6061,48.65,29964,0
+XFIV.US,D,20241129,000000,48.7999,48.81,48.75,48.81,81883,0
+XFIV.US,D,20241202,000000,48.54,48.66,48.52,48.6363,23878,0
+XFIV.US,D,20241203,000000,48.69,48.695,48.57,48.58,21478,0
+XFIV.US,D,20241204,000000,48.48,48.705,48.48,48.7,27193,0
+XFIV.US,D,20241205,000000,48.59,48.7,48.59,48.69,24234,0
+XFIV.US,D,20241206,000000,48.8399,48.85,48.75,48.8139,20491,0
+XFIV.US,D,20241209,000000,48.77,48.77,48.7149,48.715,8642,0
+XFIV.US,D,20241210,000000,48.6592,48.6688,48.61,48.6506,12441,0
+XFIV.US,D,20241211,000000,48.72,48.74,48.555,48.5662,15051,0
+XFIV.US,D,20241212,000000,48.54,48.565,48.4499,48.46,92743,0
+XFIV.US,D,20241213,000000,48.3799,48.3799,48.3,48.3145,11358,0
+XFIV.US,D,20241216,000000,48.3578,48.3578,48.2996,48.33,8604,0
+XFIV.US,D,20241217,000000,48.34,48.36,48.31,48.33,13992,0
+XFIV.US,D,20241218,000000,48.3618,48.3618,48.0101,48.03,26797,0
+XFIV.US,D,20241219,000000,47.94,47.9999,47.89,47.93,11490,0
+XFIV.US,D,20241220,000000,48.0894,48.16,48.0499,48.05,14885,0
+XFIV.US,D,20241223,000000,48.01,48.01,47.8999,47.9144,34234,0
+XFIV.US,D,20241224,000000,47.8316,47.93,47.8316,47.93,6688,0
+XFIV.US,D,20241226,000000,47.84,47.97,47.825,47.97,9190,0
+XFIV.US,D,20241227,000000,48.01,48.01,47.92,47.92,12280,0
+XFIV.US,D,20241230,000000,47.9119,47.96,47.91,47.96,10958,0
+XFIV.US,D,20241231,000000,48.02,48.03,47.907,47.97,13580,0
+XFIV.US,D,20250102,000000,48.03,48.03,47.87,47.95,21525,0
+XFIV.US,D,20250103,000000,48.22,48.22,47.8716,47.8716,11407,0
+XFIV.US,D,20250106,000000,47.822,47.87,47.8,47.8596,6677,0
+XFIV.US,D,20250107,000000,47.859,47.859,47.7,47.74,16551,0
+XFIV.US,D,20250108,000000,48.7963,48.7963,47.7456,47.798,17283,0
+XFIV.US,D,20250110,000000,47.563,47.59,47.48,47.5016,179271,0
+XFIV.US,D,20250113,000000,47.47,47.4894,47.43,47.4509,6092,0
+XFIV.US,D,20250114,000000,47.4884,47.49,47.46,47.4768,12030,0
+XFIV.US,D,20250115,000000,47.801,47.8501,47.7881,47.8358,13261,0
+XFIV.US,D,20250116,000000,47.77,47.9954,47.77,47.9495,18573,0
+XFIV.US,D,20250117,000000,47.94,47.98,47.93,47.945,12516,0
+XFIV.US,D,20250121,000000,48,48.04,47.963,48.04,15919,0
+XFIV.US,D,20250122,000000,47.995,47.995,47.9,47.92,8819,0
+XFIV.US,D,20250123,000000,47.855,47.89,47.855,47.8774,2931,0
+XFIV.US,D,20250124,000000,48.02,48.02,47.9,47.97,6874,0
+XFIV.US,D,20250127,000000,48.1241,48.2057,48.1001,48.17,105493,0
+XFIV.US,D,20250128,000000,48.1008,48.21,48.09,48.21,33246,0
+XFIV.US,D,20250129,000000,48.2251,48.2251,48.0499,48.14,795104,0
+XFIV.US,D,20250130,000000,48.24,48.26,48.2,48.2,24683,0
+XFIV.US,D,20250131,000000,48.29,48.29,48.13,48.22,20011,0
+XFIV.US,D,20250203,000000,48.0144,48.0305,47.7113,47.9652,13415,0
+XFIV.US,D,20250204,000000,47.95,48.0681,47.93,48.055,9886,0
+XFIV.US,D,20250205,000000,48.22,48.295,48.21,48.2348,12447,0
+XFIV.US,D,20250206,000000,48.1708,48.23,48.145,48.18,4842,0
+XFIV.US,D,20250207,000000,48.0755,48.0755,48.005,48.03,7513,0
+XFIV.US,D,20250210,000000,48.1261,48.1261,48.02,48.0403,5588,0
+XFIV.US,D,20250211,000000,47.982,48.0097,47.96,47.9825,6734,0
+XFIV.US,D,20250212,000000,47.691,47.74,47.69,47.7319,23947,0
+XFIV.US,D,20250213,000000,47.915,47.975,47.9114,47.9549,3003,0
+XFIV.US,D,20250214,000000,48.122,48.17,48.1,48.1071,7342,0
+XFIV.US,D,20250218,000000,48.06,48.06,47.9535,47.97,11244,0
+XFIV.US,D,20250219,000000,47.9631,48.035,47.9631,48.0313,8633,0
+XFIV.US,D,20250220,000000,48.09,48.119,48.07,48.0922,5113,0
+XFIV.US,D,20250221,000000,48.1962,48.3254,48.1962,48.2935,7137,0
+XFIV.US,D,20250224,000000,48.34,48.39,48.33,48.39,8134,0
+XFIV.US,D,20250225,000000,48.5767,48.935,48.5767,48.66,15967,0
+XFIV.US,D,20250226,000000,48.7793,48.7793,48.5959,48.76,8331,0
+XFIV.US,D,20250227,000000,48.65,48.75,48.635,48.75,16707,0
+XFIV.US,D,20250228,000000,48.83,49.45,48.79,49.22,17123,0
+XFIV.US,D,20250303,000000,48.71,48.8943,48.68,48.8943,5073,0
+XFIV.US,D,20250304,000000,49.0484,49.0852,48.7986,48.8407,11106,0
+XFIV.US,D,20250305,000000,48.8627,48.8627,48.6347,48.6347,4851,0
+XFIV.US,D,20250306,000000,48.65,48.68,48.535,48.66,9617,0
+XFIV.US,D,20250307,000000,48.7799,48.85,48.561,48.61,14874,0
+XFIV.US,D,20250310,000000,48.82,48.88,48.82,48.8659,10804,0
+XFIV.US,D,20250311,000000,48.8494,48.9578,48.74,48.75,7994,0
+XFIV.US,D,20250312,000000,48.695,48.71,48.64,48.6455,5203,0
+XFIV.US,D,20250313,000000,48.6349,48.8048,48.6,48.8,8796,0
+XFIV.US,D,20250314,000000,48.71,48.7101,48.645,48.645,299340,0
+XFIV.US,D,20250317,000000,48.659,48.76,48.62,48.6466,86212,0
+XFIV.US,D,20250318,000000,48.6316,48.7294,48.6316,48.71,7941,0
+XFIV.US,D,20250319,000000,48.636,48.83,48.6299,48.83,7862,0
+XFIV.US,D,20250320,000000,48.91,48.91,48.8367,48.89,18321,0
+XFIV.US,D,20250321,000000,48.9501,48.98,48.875,48.9,15713,0
+XFIV.US,D,20250324,000000,48.721,48.721,48.6771,48.6771,9954,0
+XFIV.US,D,20250325,000000,48.6966,48.78,48.6966,48.76,7238,0
+XFIV.US,D,20250326,000000,48.6704,48.73,48.6599,48.7,8018,0
+XFIV.US,D,20250327,000000,48.7273,48.7273,48.6681,48.71,15318,0
+XFIV.US,D,20250328,000000,48.86,49,48.83,48.99,14803,0
+XFIV.US,D,20250331,000000,49.08,49.12,48.9757,49.08,9325,0
+XFIV.US,D,20250401,000000,48.97,49.09,48.9636,49.02,50442,0
+XFIV.US,D,20250402,000000,49.11,49.13,48.8799,48.96,52041,0
+XFIV.US,D,20250403,000000,49.4399,49.5,49.3618,49.4181,15579,0
+XFIV.US,D,20250404,000000,49.78,49.8637,49.48,49.5376,16972,0
+XFIV.US,D,20250407,000000,49.4854,49.4854,49.12,49.15,72565,0
+XFIV.US,D,20250408,000000,48.911,49.17,48.911,49.04,16199,0
+XFIV.US,D,20250409,000000,48.81,48.8299,48.565,48.7588,14896,0
+XFIV.US,D,20250410,000000,48.92,48.9301,48.7173,48.73,20912,0
+XFIV.US,D,20250411,000000,48.35,48.56,48.27,48.49,18473,0
+XFIV.US,D,20250414,000000,48.66,48.97,48.61,48.77,12034704,0
+XFIV.US,D,20250415,000000,48.84,48.98,48.79,48.89,2047250,0
+XFIV.US,D,20250416,000000,48.91,49.09,48.87,49.08,8376473,0
+XFIV.US,D,20250417,000000,49.04,49.075,48.93,49,6202104,0
+XFIV.US,D,20250421,000000,48.96,49.081,48.89,48.8901,144407,0
+XFIV.US,D,20250422,000000,48.9303,48.96,48.865,48.88,34686,0
+XFIV.US,D,20250423,000000,49.08,49.095,48.805,48.84,86346,0
+XFIV.US,D,20250424,000000,48.97,49.05,48.96,49.045,36311,0
+XFIV.US,D,20250425,000000,49.1,49.19,49.09,49.1802,8852,0
+XFIV.US,D,20250428,000000,49.155,49.36,49.155,49.36,22556,0
+XFIV.US,D,20250429,000000,49.42,49.47,49.34,49.47,11816,0
+XFIV.US,D,20250430,000000,49.51,49.6,49.4781,49.59,56894,0
+XFIV.US,D,20250501,000000,49.37,49.39,49.0935,49.15,11378,0
+XFIV.US,D,20250502,000000,48.9888,48.9888,48.82,48.88,8044,0
+XFIV.US,D,20250505,000000,48.87,48.87,48.7605,48.84,22668,0
+XFIV.US,D,20250506,000000,48.85,48.94,48.82,48.93,10269,0
+XFIV.US,D,20250507,000000,48.95,49.0587,48.92,48.9971,13806,0
+XFIV.US,D,20250508,000000,48.95,48.955,48.7,48.7157,7996,0
+XFIV.US,D,20250509,000000,48.79,48.8198,48.73,48.735,10459,0
+XFIV.US,D,20250512,000000,48.47,48.5566,48.47,48.47,40410,0
+XFIV.US,D,20250513,000000,48.561,48.5673,48.43,48.45,25592,0
+XFIV.US,D,20250514,000000,48.46,48.46,48.3299,48.35,35132,0
+XFIV.US,D,20250515,000000,48.5,48.5899,48.47,48.58,17274,0
+XFIV.US,D,20250516,000000,48.71,48.71,48.585,48.585,24825,0
+XFIV.US,D,20250519,000000,48.475,48.61,48.47,48.61,40898,0
+XFIV.US,D,20250520,000000,48.509,48.62,48.5,48.57,53761,0
+XFIV.US,D,20250521,000000,48.48,48.5,48.36,48.39,70781,0
+XFIV.US,D,20250522,000000,48.45,48.53,48.3905,48.525,30476,0
+XFIV.US,D,20250523,000000,48.6595,48.69,48.605,48.63,9258,0
+XFIV.US,D,20250527,000000,48.67,48.7557,48.6646,48.7298,12090,0
+XFIV.US,D,20250528,000000,48.68,48.68,48.61,48.6315,8609,0
+XFIV.US,D,20250529,000000,48.73,48.82,48.72,48.8,25304,0
+XFIV.US,D,20250530,000000,48.82,48.9192,48.81,48.8883,27031,0
+XFIV.US,D,20250602,000000,48.662,48.7389,48.6065,48.66,16983,0
+XFIV.US,D,20250603,000000,48.7135,48.72,48.575,48.61,21671,0
+XFIV.US,D,20250604,000000,48.7303,48.8777,48.71,48.85,17863,0
+XFIV.US,D,20250605,000000,48.87,48.87,48.7046,48.73,18730,0
+XFIV.US,D,20250606,000000,48.5049,48.53,48.41,48.42,14633,0
+XFIV.US,D,20250609,000000,48.4889,48.535,48.445,48.5,23722,0
+XFIV.US,D,20250610,000000,48.6,48.6,48.52,48.535,13856,0
+XFIV.US,D,20250611,000000,48.657,48.72,48.64,48.69,113189,0
+XFIV.US,D,20250612,000000,48.8571,48.8571,48.8,48.85,13951,0
+XFIV.US,D,20250613,000000,48.77,48.8,48.66,48.74,14567,0
+XFIV.US,D,20250616,000000,48.7079,48.77,48.67,48.68,12427,0
+XFIV.US,D,20250617,000000,48.72,48.82,48.71,48.82,14688,0
+XFIV.US,D,20250618,000000,48.895,48.92,48.81,48.83,20306,0
+XFIV.US,D,20250620,000000,48.79,48.92,48.7767,48.88,23535,0
+XFIV.US,D,20250623,000000,48.99,49.11,48.9899,49.02,18658,0
+XFIV.US,D,20250624,000000,49.02,49.17,49,49.14,13289,0
+XFIV.US,D,20250625,000000,49.1,49.2,49.0606,49.2,69779,0
+XFIV.US,D,20250626,000000,49.2603,49.3194,49.23,49.31,22593,0
+XFIV.US,D,20250627,000000,49.2358,49.3211,49.22,49.24,9785,0
+XFIV.US,D,20250630,000000,49.31,49.37,49.265,49.35,31401,0
+XFIV.US,D,20250701,000000,49.1645,49.185,49.02,49.11,28720,0
+XFIV.US,D,20250702,000000,49.05,49.08,49,49.05,40628,0
+XFIV.US,D,20250703,000000,48.91,48.93,48.86,48.91,12223,0
+XFIV.US,D,20250707,000000,48.86,48.87,48.815,48.83,46014,0
+XFIV.US,D,20250708,000000,48.74,48.79,48.74,48.79,13206,0
+XFIV.US,D,20250709,000000,48.86,48.96,48.8499,48.96,15620,0
+XFIV.US,D,20250710,000000,48.89,48.93,48.8795,48.93,7970,0
+XFIV.US,D,20250711,000000,48.81,48.8199,48.79,48.8,10807,0
+XFIV.US,D,20250714,000000,48.8582,48.8582,48.7666,48.82,24966,0
+XFIV.US,D,20250715,000000,48.779,48.779,48.65,48.67,27828,0
+XFIV.US,D,20250716,000000,48.73,48.82,48.7,48.79,38537,0
+XFIV.US,D,20250717,000000,48.83,48.83,48.7401,48.77,6131,0
+XFIV.US,D,20250718,000000,48.871,48.919,48.87,48.89,18117,0
+XFIV.US,D,20250721,000000,48.98,49.05,48.98,49,226158,0
+XFIV.US,D,20250722,000000,49.04,49.1182,49.04,49.085,10407,0
+XFIV.US,D,20250723,000000,49.02,49.049,48.96,48.97,46432,0
+XFIV.US,D,20250724,000000,48.84,48.92,48.82,48.91,33343,0
+XFIV.US,D,20250725,000000,48.9193,48.99,48.89,48.98,32291,0
+XFIV.US,D,20250728,000000,48.91,48.94,48.9,48.93,25732,0
+XFIV.US,D,20250729,000000,48.97,49.11,48.9699,49.11,19783,0
+XFIV.US,D,20250730,000000,48.99,49.08,48.975,48.99,20981,0
+XFIV.US,D,20250731,000000,49.0301,49.075,48.975,49.01,24520,0
+XFIV.US,D,20250801,000000,49.2196,49.345,49.18,49.34,19213,0
+XFIV.US,D,20250804,000000,49.32,49.3898,49.2732,49.365,26094,0
+XFIV.US,D,20250805,000000,49.311,49.38,49.3,49.335,33587,0
+XFIV.US,D,20250806,000000,49.3098,49.34,49.26,49.321,19221,0
+XFIV.US,D,20250807,000000,49.3285,49.34,49.265,49.3,20202,0
+XFIV.US,D,20250808,000000,49.2,49.22,49.1899,49.195,26220,0
+XFIV.US,D,20250811,000000,49.1855,49.24,49.1855,49.2,11892,0
+XFIV.US,D,20250812,000000,49.19,49.22,49.16,49.2137,26370,0
+XFIV.US,D,20250813,000000,49.3572,49.39,49.32,49.37,20874,0
+XFIV.US,D,20250814,000000,49.28,49.2801,49.2172,49.247,11368,0
+XFIV.US,D,20250815,000000,49.2694,49.2694,49.17,49.189,20024,0
+XFIV.US,D,20250818,000000,49.205,49.23,49.145,49.168,30335,0
+XFIV.US,D,20250819,000000,49.24,49.26,49.23,49.26,41535,0
+XFIV.US,D,20250820,000000,49.26,49.3482,49.24,49.29,23472,0
+XFIV.US,D,20250821,000000,49.2698,49.2698,49.1463,49.19,51860,0
+XFIV.US,D,20250822,000000,49.25,49.4428,49.25,49.43,14540,0
+XFIV.US,D,20250825,000000,49.36,49.3899,49.3301,49.3579,32288,0
+XFIV.US,D,20250826,000000,49.415,49.49,49.4,49.48,14468,0
+XFIV.US,D,20250827,000000,49.455,49.5699,49.44,49.56,45270,0
+XFIV.US,D,20250828,000000,49.54,49.62,49.54,49.62,13879,0
+XFIV.US,D,20250829,000000,49.6,49.65,49.575,49.64,29454,0
+XFIV.US,D,20250902,000000,49.34,49.395,49.34,49.3751,270962,0
+XFIV.US,D,20250903,000000,49.45,49.525,49.45,49.4885,25188,0
+XFIV.US,D,20250904,000000,49.57,49.62,49.54,49.6133,457527,0
+XFIV.US,D,20250905,000000,49.8393,49.8699,49.76,49.76,28464,0
+XFIV.US,D,20250908,000000,49.8682,49.8682,49.795,49.847,17318,0
+XFIV.US,D,20250909,000000,49.84,49.84,49.73,49.757,38941,0
+XFIV.US,D,20250910,000000,49.8001,49.85,49.7967,49.81,25436,0
+XFIV.US,D,20250911,000000,49.879,49.9299,49.8169,49.8169,17996,0
+XFIV.US,D,20250912,000000,49.7301,49.78,49.69,49.745,30144,0
+XFIV.US,D,20250915,000000,49.81,49.82,49.7951,49.807,31524,0
+XFIV.US,D,20250916,000000,49.83,49.87,49.7951,49.847,13762,0
+XFIV.US,D,20250917,000000,49.845,49.9362,49.72,49.737,30032,0
+XFIV.US,D,20250918,000000,49.591,49.68,49.591,49.65,10069,0
+XFIV.US,D,20250919,000000,49.645,49.67,49.6,49.65,24805,0
+XFIV.US,D,20250922,000000,49.64,49.64,49.59,49.595,36830,0
+XFIV.US,D,20250923,000000,49.64,49.69,49.6,49.69,48614,0
+XFIV.US,D,20250924,000000,49.625,49.64,49.575,49.58,31376,0
+XFIV.US,D,20250925,000000,49.5,49.5,49.43,49.48,52092,0
+XFIV.US,D,20250926,000000,49.47,49.52,49.44,49.4712,52590,0
+XFIV.US,D,20250929,000000,49.49,49.57,49.49,49.57,29808,0
+XFIV.US,D,20250930,000000,49.6,49.651,49.53,49.53,180069,0
+XFIV.US,D,20251001,000000,49.54,49.56,49.48,49.56,43698,0
+XFIV.US,D,20251002,000000,49.51,49.59,49.4995,49.58,28460,0
+XFIV.US,D,20251003,000000,49.56,49.56,49.48,49.4801,1373056,0
+XFIV.US,D,20251006,000000,49.415,49.46,49.4,49.41,19062,0
+XFIV.US,D,20251007,000000,49.44,49.5396,49.43,49.5,23026,0
+XFIV.US,D,20251008,000000,49.56,49.56,49.47,49.485,28876,0
+XFIV.US,D,20251009,000000,49.4499,49.47,49.44,49.465,27671,0
+XFIV.US,D,20251010,000000,49.5799,49.73,49.5565,49.685,33906,0
+XFIV.US,D,20251013,000000,49.716,49.7427,49.6781,49.735,7340,0
+XFIV.US,D,20251014,000000,49.77,49.84,49.74,49.82,28728,0
+XFIV.US,D,20251015,000000,49.849,49.849,49.741,49.775,13439,0
+XFIV.US,D,20251016,000000,49.7587,49.9604,49.7401,49.9572,91917,0
+XFIV.US,D,20251017,000000,49.89,49.9,49.8495,49.885,53533,0
+XFIV.US,D,20251020,000000,49.8688,49.93,49.8688,49.93,13982,0
+XFIV.US,D,20251021,000000,49.98,49.9985,49.96,49.985,94956,0
+XFIV.US,D,20251022,000000,49.95,50,49.9103,49.99,21294,0
+XFIV.US,D,20251023,000000,49.92,49.93,49.85,49.86,37460,0
+XFIV.US,D,20251024,000000,49.89,49.92,49.85,49.898,25056,0
+XFIV.US,D,20251027,000000,49.8,49.88,49.8,49.88,31542,0
+XFIV.US,D,20251028,000000,49.85,49.9114,49.85,49.9,41522,0
+XFIV.US,D,20251029,000000,49.8805,49.89,49.6343,49.67,41546,0
+XFIV.US,D,20251030,000000,49.6199,49.6722,49.55,49.623,39009,0
+XFIV.US,D,20251031,000000,49.68,49.6985,49.6584,49.67,31813,0
+XFIV.US,D,20251103,000000,49.49,49.5398,49.46,49.52,60928,0
+XFIV.US,D,20251104,000000,49.55,49.575,49.54,49.56,690881,0
+XFIV.US,D,20251105,000000,49.5,49.51,49.385,49.395,40541,0
+XFIV.US,D,20251106,000000,49.5499,49.62,49.526,49.6,152950,0
+XFIV.US,D,20251107,000000,49.5737,49.69,49.55,49.625,26705,0
+XFIV.US,D,20251110,000000,49.6,49.6,49.5335,49.545,88044,0
+XFIV.US,D,20251111,000000,49.64,49.6899,49.62,49.685,10278,0
+XFIV.US,D,20251112,000000,49.6593,49.69,49.65,49.69,30539,0
+XFIV.US,D,20251113,000000,49.59,49.6299,49.57,49.58,47464,0
+XFIV.US,D,20251114,000000,49.69,49.69,49.5142,49.535,38226,0
+XFIV.US,D,20251117,000000,49.543336,49.585,49.543336,49.565,60880,0
+XFIV.US,D,20251118,000000,49.67,49.71,49.59,49.645,47417,0
+XFIV.US,D,20251119,000000,49.675,49.69,49.5999,49.62,27743,0
+XFIV.US,D,20251120,000000,49.6356,49.73,49.6356,49.73,42223,0
+XFIV.US,D,20251121,000000,49.8271,49.85,49.765,49.83,47898,0
+XFIV.US,D,20251124,000000,49.8471,49.8872,49.815,49.885,37727,0
+XFIV.US,D,20251125,000000,49.9342,49.995,49.91,49.977,33085,0
+XFIV.US,D,20251126,000000,49.93,50,49.89,50,27323,0
+XFIV.US,D,20251128,000000,49.9673,49.99,49.9,49.9313,15426,0
+XFIV.US,D,20251201,000000,49.65,49.65,49.6015,49.608,110761,0
+XFIV.US,D,20251202,000000,49.5944,49.65,49.59,49.65,55480,0
+XFIV.US,D,20251203,000000,49.72,49.7357,49.6629,49.73,38463,0
+XFIV.US,D,20251204,000000,49.63,49.66,49.57,49.6,25884,0
+XFIV.US,D,20251205,000000,49.5985,49.5985,49.515,49.54,27177,0
+XFIV.US,D,20251208,000000,49.4104,49.51,49.39,49.455,36945,0
+XFIV.US,D,20251209,000000,49.4855,49.4983,49.38,49.39,24050,0
+XFIV.US,D,20251210,000000,49.4088,49.53,49.35,49.53,13000,0
+XFIV.US,D,20251211,000000,49.625,49.625,49.53,49.55,28756,0
+XFIV.US,D,20251212,000000,49.4773,49.5099,49.4684,49.49,43156,0
+XFIV.US,D,20251215,000000,49.5788,49.59,49.505,49.525,24681,0
+XFIV.US,D,20251216,000000,49.52,49.63,49.52,49.62,60597,0
+XFIV.US,D,20251217,000000,49.59,49.6268,49.5803,49.62,1042203,0
+XFIV.US,D,20251218,000000,49.735,49.735,49.66,49.72,68440,0
+XFIV.US,D,20251219,000000,49.64,49.685,49.6245,49.64,42553,0
+XFIV.US,D,20251222,000000,49.6072,49.61,49.575,49.6,30804,0
+XFIV.US,D,20251223,000000,49.4897,49.57,49.48,49.546,53953,0
+XFIV.US,D,20251224,000000,49.58,49.64,49.58,49.64,25846,0
+XFIV.US,D,20251226,000000,49.705,49.71,49.6599,49.69,19986,0
+XFIV.US,D,20251229,000000,49.732,49.76,49.715,49.76,35186,0
+XFIV.US,D,20251230,000000,49.57,49.615,49.5529,49.59,47684,0
+XFIV.US,D,20251231,000000,49.5399,49.57,49.478,49.4788,58248,0
+XFIV.US,D,20260102,000000,49.5233,49.5233,49.45,49.465,27553,0
+XFIV.US,D,20260105,000000,49.51,49.57,49.4967,49.55,82409,0
+XFIV.US,D,20260106,000000,49.53,49.55,49.4829,49.55,169579,0
+XFIV.US,D,20260107,000000,49.62,49.62,49.55,49.599,49267,0
+XFIV.US,D,20260108,000000,49.5,49.54,49.4913,49.495,43511,0
+XFIV.US,D,20260109,000000,49.47,49.5265,49.45,49.4816,38229,0
+XFIV.US,D,20260112,000000,49.44,49.49,49.44,49.47,23455,0
+XFIV.US,D,20260113,000000,49.48,49.525,49.4738,49.505,45691,0
+XFIV.US,D,20260114,000000,49.54,49.605,49.54,49.58,31491,0
+XFIV.US,D,20260115,000000,49.54,49.55,49.47,49.4783,38925,0
+XFIV.US,D,20260116,000000,49.455,49.46,49.34,49.3582,64774,0
+XFIV.US,D,20260120,000000,49.28,49.315,49.25,49.26,177304,0
+XFIV.US,D,20260121,000000,49.2967,49.34,49.26,49.34,146644,0
+XFIV.US,D,20260122,000000,49.29,49.3099,49.26,49.295,66645,0
+XFIV.US,D,20260123,000000,49.335,49.3604,49.2933,49.3604,34641,0
+XFIV.US,D,20260126,000000,49.38,49.4193,49.38,49.3932,36701,0
+XFIV.US,D,20260127,000000,49.4,49.433,49.38,49.4,38929,0
+XFIV.US,D,20260128,000000,49.39,49.39,49.3111,49.3598,24040,0
+XFIV.US,D,20260129,000000,49.3995,49.46,49.36,49.4256,24956,0
+XFIV.US,D,20260130,000000,49.44,49.4899,49.4301,49.46,175959,0
+XFIV.US,D,20260202,000000,49.305,49.31,49.21,49.235,34318,0
+XFIV.US,D,20260203,000000,49.17,49.26,49.17,49.25,36534,0
+XFIV.US,D,20260204,000000,49.21,49.28,49.21,49.25,51937,0
+XFIV.US,D,20260205,000000,49.38,49.49,49.35,49.49,24492,0
+XFIV.US,D,20260206,000000,49.51,49.51,49.42,49.47,179053,0
+XFIV.US,D,20260209,000000,49.44,49.49,49.44,49.484,39487,0
+XFIV.US,D,20260210,000000,49.6,49.6295,49.6,49.62,20609,0
+XFIV.US,D,20260211,000000,49.48,49.57,49.47,49.51,201592,0
+XFIV.US,D,20260212,000000,49.551,49.7183,49.55,49.7183,27836,0
+XFIV.US,D,20260213,000000,49.8499,49.8898,49.83,49.8799,63938,0
+XFIV.US,D,20260217,000000,49.89,49.89,49.83,49.83,31067,0
+XFIV.US,D,20260218,000000,49.7896,49.8099,49.7669,49.77,53421,0
diff --git a/daily/us/nyse etfs/2/xhe.us.txt b/daily/us/nyse etfs/2/xhe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc4eabde302c37523bb54442b3390570523614c4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhe.us.txt	
@@ -0,0 +1,3723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHE.US,D,20110201,000000,22.0458,22.1378,22.0458,22.1378,902.13078928529,0
+XHE.US,D,20110202,000000,22.0808,22.0808,22.0808,22.0808,225.03262482172,0
+XHE.US,D,20110203,000000,21.9878,22.2038,21.9878,22.2038,4921.7135411008,0
+XHE.US,D,20110204,000000,22.2218,22.3218,22.2168,22.2958,24744.587425396,0
+XHE.US,D,20110207,000000,22.3778,22.3778,22.3778,22.3778,337.04886473298,0
+XHE.US,D,20110209,000000,22.5328,22.9656,22.4548,22.5538,103183.95942326,0
+XHE.US,D,20110210,000000,22.5238,22.6288,22.4678,22.6078,45191.551789198,0
+XHE.US,D,20110211,000000,22.4978,22.8167,22.4938,22.8167,39370.707893809,0
+XHE.US,D,20110214,000000,22.8567,22.8567,22.8247,22.8427,13818.003309052,0
+XHE.US,D,20110215,000000,22.8866,22.9016,22.8567,22.8776,9673.4024323363,0
+XHE.US,D,20110216,000000,22.9466,23.0786,22.9466,23.0686,49783.217480559,0
+XHE.US,D,20110218,000000,23.3566,23.3566,23.2636,23.2636,2436.3532180698,0
+XHE.US,D,20110222,000000,22.7717,22.8696,22.6918,22.6958,4460.6466964661,0
+XHE.US,D,20110223,000000,22.5408,22.5408,22.5408,22.5408,363.05263471237,0
+XHE.US,D,20110224,000000,22.2418,22.2918,22.1558,22.2738,62282.029535658,0
+XHE.US,D,20110225,000000,22.6338,22.6338,22.6168,22.6288,31513.568780034,0
+XHE.US,D,20110228,000000,22.8167,22.8167,22.5848,22.5988,14989.173103125,0
+XHE.US,D,20110301,000000,22.6388,22.7277,22.4768,22.5238,7011.0164444456,0
+XHE.US,D,20110302,000000,22.6478,22.7088,22.5068,22.6078,5875.8518703449,0
+XHE.US,D,20110303,000000,23.1276,23.1706,23.1276,23.1706,3557.5157621816,0
+XHE.US,D,20110304,000000,23.0516,23.0686,22.9816,23.0686,10937.585711334,0
+XHE.US,D,20110307,000000,23.1886,23.1886,22.7887,22.9696,7212.0455892863,0
+XHE.US,D,20110308,000000,23.1616,23.2596,23.1616,23.1976,5456.7911156769,0
+XHE.US,D,20110309,000000,23.1746,23.2816,23.0166,23.2106,6399.9278499297,0
+XHE.US,D,20110310,000000,23.2106,23.2106,22.7277,22.7587,10777.562511461,0
+XHE.US,D,20110311,000000,22.6388,22.7058,22.5238,22.7058,18263.647830531,0
+XHE.US,D,20110314,000000,22.3968,22.4058,22.3968,22.4058,2742.3975878274,0
+XHE.US,D,20110315,000000,22.0228,22.2418,21.9078,22.2418,3717.5389620548,0
+XHE.US,D,20110316,000000,22.2918,22.2918,21.9608,21.9608,10648.543806563,0
+XHE.US,D,20110317,000000,22.3698,22.3698,22.0808,22.0888,10646.543516566,0
+XHE.US,D,20110318,000000,22.3218,22.3218,22.1718,22.1718,7714.1183788886,0
+XHE.US,D,20110321,000000,22.6918,22.7507,22.6478,22.6558,6469.9379998742,0
+XHE.US,D,20110322,000000,22.7367,22.7757,22.6518,22.6698,24017.482010973,0
+XHE.US,D,20110323,000000,22.4458,22.5718,22.4458,22.5718,5726.830265463,0
+XHE.US,D,20110324,000000,22.7277,22.7277,22.5628,22.6288,8794.2749780328,0
+XHE.US,D,20110325,000000,22.8107,22.9526,22.7447,22.8027,22097.203612494,0
+XHE.US,D,20110328,000000,22.9956,22.9956,22.7667,22.7667,21968.184907596,0
+XHE.US,D,20110329,000000,22.7188,22.9426,22.7188,22.9426,6731.9759896666,0
+XHE.US,D,20110330,000000,23.0166,23.2636,23.0096,23.0336,7839.1365037895,0
+XHE.US,D,20110331,000000,23.0556,23.1576,23.0556,23.1266,34654.024077546,0
+XHE.US,D,20110401,000000,23.4316,23.4316,23.2506,23.2906,13864.009979017,0
+XHE.US,D,20110404,000000,23.3846,23.5026,23.3706,23.3936,2727.3954128392,0
+XHE.US,D,20110405,000000,23.5026,23.5026,23.2866,23.3086,13079.896299637,0
+XHE.US,D,20110406,000000,23.4936,23.5806,23.4536,23.5026,14177.055363769,0
+XHE.US,D,20110407,000000,23.5246,23.6575,23.5116,23.5596,9251.3412426707,0
+XHE.US,D,20110408,000000,23.6575,23.7845,23.4226,23.4226,2404.3485780952,0
+XHE.US,D,20110411,000000,23.6126,23.6785,23.6126,23.6346,2281.3307431926,0
+XHE.US,D,20110412,000000,23.5116,23.5426,23.5026,23.5426,2694.3906278654,0
+XHE.US,D,20110413,000000,23.7905,23.7905,23.5996,23.5996,3285.4763223971,0
+XHE.US,D,20110414,000000,23.6785,23.6785,23.6745,23.6745,1481.2147438265,0
+XHE.US,D,20110418,000000,23.7715,23.7715,23.6835,23.6835,2051.2973933749,0
+XHE.US,D,20110419,000000,23.6446,23.6446,23.6446,23.6446,449.06510464423,0
+XHE.US,D,20110420,000000,24.0275,24.0275,23.9165,23.9875,1587.2301137425,0
+XHE.US,D,20110421,000000,24.2535,24.2535,24.2085,24.2085,1587.2301137425,0
+XHE.US,D,20110425,000000,24.1155,24.1155,24.1155,24.1155,326.04726974169,0
+XHE.US,D,20110426,000000,24.1565,24.3615,24.1565,24.3225,294424.68515675,0
+XHE.US,D,20110427,000000,24.3015,24.3575,24.3015,24.3225,69869.129499647,0
+XHE.US,D,20110428,000000,24.7044,24.7614,24.7044,24.7614,2452.3555380571,0
+XHE.US,D,20110429,000000,24.9154,24.9154,24.8934,24.8934,2930.4248476784,0
+XHE.US,D,20110502,000000,25.0524,25.0624,24.9854,24.9854,2649.384102901,0
+XHE.US,D,20110503,000000,24.8234,24.8234,24.7384,24.7384,3753.5441820263,0
+XHE.US,D,20110504,000000,24.9074,24.9074,24.4865,24.4995,20111.915789066,0
+XHE.US,D,20110505,000000,24.5365,24.6284,24.3875,24.3875,912.13223927737,0
+XHE.US,D,20110506,000000,24.6234,24.7124,24.5814,24.6284,17276.504716313,0
+XHE.US,D,20110509,000000,24.8234,24.8234,24.8234,24.8234,1356.1966189256,0
+XHE.US,D,20110510,000000,24.9564,25.0844,24.7884,24.9774,5651.8193905224,0
+XHE.US,D,20110511,000000,25.0264,25.0264,24.7124,24.7124,730.10584942158,0
+XHE.US,D,20110512,000000,24.6464,25.0084,24.6464,24.9384,105046.22941177,0
+XHE.US,D,20110513,000000,24.9734,25.0434,24.6684,24.7174,11348.645306009,0
+XHE.US,D,20110516,000000,25.0124,25.0124,24.5545,24.7174,4765.6909212244,0
+XHE.US,D,20110518,000000,24.5635,24.9074,24.5635,24.9074,5865.8504203528,0
+XHE.US,D,20110519,000000,25.0494,25.0494,24.8414,24.9904,25457.690809832,0
+XHE.US,D,20110520,000000,24.7694,24.9424,24.7694,24.9294,8425.2214733252,0
+XHE.US,D,20110523,000000,24.6684,24.6684,24.3445,24.4095,9876.4318671755,0
+XHE.US,D,20110524,000000,24.4185,24.4185,24.3225,24.3225,631.09149450002,0
+XHE.US,D,20110525,000000,24.3745,24.5365,24.3745,24.5185,4750.6887462363,0
+XHE.US,D,20110526,000000,24.7044,24.7434,24.7044,24.7434,1801.261143573,0
+XHE.US,D,20110527,000000,24.8634,24.8634,24.8294,24.8444,3989.5784018393,0
+XHE.US,D,20110531,000000,24.9984,24.9984,24.9454,24.9454,1334.193428943,0
+XHE.US,D,20110601,000000,25.0494,25.0494,24.5964,24.5964,4086.5924667624,0
+XHE.US,D,20110602,000000,24.4915,24.4915,24.3915,24.3915,1385.2008239026,0
+XHE.US,D,20110603,000000,24.1435,24.2625,24.0005,24.1245,11221.62689111,0
+XHE.US,D,20110606,000000,24.5055,24.5055,23.7285,23.7285,6644.9633747356,0
+XHE.US,D,20110607,000000,23.9425,23.9425,23.9215,23.9215,449.06510464423,0
+XHE.US,D,20110608,000000,24.0625,24.0625,23.7065,23.7285,4352.6310365517,0
+XHE.US,D,20110609,000000,23.9465,23.9875,23.7285,23.9295,5312.770235791,0
+XHE.US,D,20110610,000000,23.7005,23.7285,23.7005,23.7235,6198.898705089,0
+XHE.US,D,20110613,000000,23.8115,23.8115,23.6086,23.6266,1812.2627385643,0
+XHE.US,D,20110614,000000,23.9745,23.9745,23.8545,23.8545,4165.6039216998,0
+XHE.US,D,20110615,000000,23.8505,23.8675,23.4946,23.4946,13281.925589478,0
+XHE.US,D,20110616,000000,23.7005,23.7005,23.3356,23.4856,8181.1860935185,0
+XHE.US,D,20110617,000000,23.6086,23.6396,23.4716,23.4716,4065.5894217791,0
+XHE.US,D,20110620,000000,23.6396,23.6665,23.6216,23.6216,4318.6261065786,0
+XHE.US,D,20110621,000000,23.9555,24.0715,23.9555,24.0715,16094.33332725,0
+XHE.US,D,20110622,000000,24.1785,24.1785,23.9695,23.9695,225608.70834126,0
+XHE.US,D,20110623,000000,23.5036,23.8115,23.3576,23.7425,226804.88176032,0
+XHE.US,D,20110624,000000,23.7325,23.7325,23.5866,23.5906,5073.7355809804,0
+XHE.US,D,20110627,000000,23.6186,23.7995,23.6186,23.7995,4104.5950767482,0
+XHE.US,D,20110628,000000,24.0455,24.0455,24.0455,24.0455,257.03726479636,0
+XHE.US,D,20110629,000000,24.1435,24.1435,24.0355,24.0795,4484.6501764471,0
+XHE.US,D,20110630,000000,24.1825,24.3015,24.1825,24.3015,6608.9581547641,0
+XHE.US,D,20110701,000000,24.3225,24.6644,24.3015,24.6644,6529.9466998267,0
+XHE.US,D,20110705,000000,24.7784,24.8154,24.7624,24.8064,9616.3941673815,0
+XHE.US,D,20110706,000000,25.0534,25.0534,25.0364,25.0364,4171.6047916951,0
+XHE.US,D,20110707,000000,25.2464,25.2524,25.2464,25.2524,673.09758446674,0
+XHE.US,D,20110708,000000,24.9784,25.0584,24.9784,25.0584,4086.5924667624,0
+XHE.US,D,20110711,000000,24.8064,24.8064,24.5685,24.5685,11590.680395817,0
+XHE.US,D,20110712,000000,24.5185,24.9034,24.5185,24.7624,9878.4321571739,0
+XHE.US,D,20110713,000000,25.0534,25.1094,25.0174,25.0174,2408.349158092,0
+XHE.US,D,20110715,000000,24.6864,24.6924,24.6374,24.6924,6209.9003000803,0
+XHE.US,D,20110718,000000,24.4365,24.4495,24.4365,24.4495,872.12643930907,0
+XHE.US,D,20110719,000000,24.9174,24.9174,24.9174,24.9174,1438.2085088606,0
+XHE.US,D,20110720,000000,24.9174,24.9174,24.8584,24.8724,1587.2301137425,0
+XHE.US,D,20110721,000000,24.9084,24.9084,24.9084,24.9084,449.06510464423,0
+XHE.US,D,20110722,000000,24.8504,24.9254,24.8504,24.8864,6027.8739102245,0
+XHE.US,D,20110725,000000,24.5974,24.6694,24.5375,24.5375,2089.3029033448,0
+XHE.US,D,20110726,000000,24.2075,24.2335,24.0735,24.0735,5996.869415249,0
+XHE.US,D,20110727,000000,23.5216,23.5456,23.5216,23.5456,1128.1635591062,0
+XHE.US,D,20110728,000000,23.3246,23.4336,23.3246,23.4296,673.09758446674,0
+XHE.US,D,20110729,000000,23.0806,23.4836,23.0806,23.4166,5689.8249004923,0
+XHE.US,D,20110801,000000,23.1276,23.8985,22.8477,22.8986,2584.3746779526,0
+XHE.US,D,20110802,000000,22.5788,22.5788,22.4658,22.4658,51044.40032456,0
+XHE.US,D,20110803,000000,22.4638,22.4638,21.9658,22.4238,141355.49346301,0
+XHE.US,D,20110804,000000,22.0748,22.0748,21.5979,21.6199,18857.733960061,0
+XHE.US,D,20110805,000000,21.3919,21.6119,20.9919,21.6119,19950.892444194,0
+XHE.US,D,20110808,000000,20.797,20.804,19.8112,19.8862,35419.13500194,0
+XHE.US,D,20110809,000000,20.431,20.586,19.8112,20.352,4512.6542364249,0
+XHE.US,D,20110810,000000,20.583,20.583,20.1491,20.1491,1264.1832789985,0
+XHE.US,D,20110811,000000,20.1111,20.9729,20.0441,20.9729,6215.9011700755,0
+XHE.US,D,20110812,000000,20.8849,21.2099,20.8849,21.1159,10287.491461849,0
+XHE.US,D,20110815,000000,21.4399,21.4399,21.2159,21.2159,3883.5630319233,0
+XHE.US,D,20110816,000000,21.2379,21.2379,21.2379,21.2379,225.03262482172,0
+XHE.US,D,20110817,000000,21.1509,21.2159,21.1509,21.2099,44908.510754422,0
+XHE.US,D,20110818,000000,20.691,20.691,20.326,20.326,12374.794075196,0
+XHE.US,D,20110819,000000,20.265,20.265,20.0661,20.202,2480.359598035,0
+XHE.US,D,20110822,000000,20.1111,20.8679,20.1111,20.1111,993.14398421319,0
+XHE.US,D,20110823,000000,20.281,20.573,20.281,20.573,1470.2131488352,0
+XHE.US,D,20110824,000000,20.9729,21.1099,20.8889,21.1099,2623.3803329216,0
+XHE.US,D,20110825,000000,20.709,20.859,20.683,20.761,56725.22392006,0
+XHE.US,D,20110826,000000,20.9329,21.1979,20.9329,21.1979,1488.215758821,0
+XHE.US,D,20110829,000000,21.6919,21.9658,21.6739,21.9428,9189.3322527198,0
+XHE.US,D,20110830,000000,21.8668,22.0488,21.8668,22.0488,1643.2382336982,0
+XHE.US,D,20110831,000000,22.1678,22.3098,22.0348,22.0618,23508.408206376,0
+XHE.US,D,20110901,000000,22.1898,22.1898,21.8378,21.8378,10562.531336632,0
+XHE.US,D,20110902,000000,21.5799,21.5799,21.3559,21.3559,2516.3648180064,0
+XHE.US,D,20110906,000000,20.842,21.0809,20.74,20.9489,39205.68396894,0
+XHE.US,D,20110907,000000,21.6889,21.7899,21.6349,21.7589,57852.387334167,0
+XHE.US,D,20110908,000000,21.7189,21.8388,21.3399,21.4019,59731.659787678,0
+XHE.US,D,20110909,000000,21.2829,21.2829,20.556,20.619,17761.575040928,0
+XHE.US,D,20110912,000000,20.408,20.449,20.256,20.321,15358.226607832,0
+XHE.US,D,20110913,000000,20.785,20.86,20.75,20.842,7714.1183788886,0
+XHE.US,D,20110914,000000,21.0159,21.0159,20.842,20.842,1708.2476586467,0
+XHE.US,D,20110915,000000,21.3289,21.5249,21.2319,21.5249,11328.642406025,0
+XHE.US,D,20110916,000000,21.6449,21.6579,21.5959,21.6049,3657.5302621024,0
+XHE.US,D,20110919,000000,21.3059,21.3399,21.2709,21.2879,19969.895199179,0
+XHE.US,D,20110920,000000,21.8438,21.8478,21.7449,21.7449,37096.378165611,0
+XHE.US,D,20110921,000000,21.2829,21.3009,21.1089,21.1089,1786.2589685849,0
+XHE.US,D,20110922,000000,20.267,20.318,20.0761,20.318,6632.9616347451,0
+XHE.US,D,20110923,000000,20.318,20.561,20.318,20.561,633.09178449844,0
+XHE.US,D,20110927,000000,21.4389,21.7319,21.3359,21.3359,6480.9395948655,0
+XHE.US,D,20110928,000000,21.3749,21.4949,21.2609,21.2609,6168.8943551127,0
+XHE.US,D,20110929,000000,20.9489,20.9489,20.825,20.825,10815.568021432,0
+XHE.US,D,20110930,000000,20.671,20.825,20.668,20.668,159811.16913339,0
+XHE.US,D,20111003,000000,20.495,20.495,19.6842,19.6842,2853.4136827394,0
+XHE.US,D,20111004,000000,20.296,20.296,20.296,20.296,427.06191466166,0
+XHE.US,D,20111005,000000,20.503,20.601,20.503,20.601,4989.7234010469,0
+XHE.US,D,20111006,000000,20.693,20.842,20.641,20.732,26908.901203682,0
+XHE.US,D,20111007,000000,20.829,20.9179,20.556,20.641,16526.395966908,0
+XHE.US,D,20111010,000000,21.0469,21.0809,20.8999,20.9339,56319.165050382,0
+XHE.US,D,20111011,000000,21.0469,21.1389,21.0289,21.0769,2274.3297281982,0
+XHE.US,D,20111012,000000,21.2659,21.2659,21.0679,21.0679,10330.497696816,0
+XHE.US,D,20111013,000000,20.781,20.9879,20.727,20.9879,29182.23078688,0
+XHE.US,D,20111014,000000,21.1789,21.1789,21.1359,21.1359,1264.1832789985,0
+XHE.US,D,20111017,000000,20.767,20.785,20.65,20.65,3218.4666074502,0
+XHE.US,D,20111018,000000,20.619,20.9799,20.619,20.9799,66094.582272638,0
+XHE.US,D,20111019,000000,20.9659,21.2029,20.9659,20.9929,54382.884331916,0
+XHE.US,D,20111020,000000,20.785,20.785,20.406,20.646,47394.871222452,0
+XHE.US,D,20111021,000000,21.0679,21.2309,21.0239,21.2309,88216.789510111,0
+XHE.US,D,20111024,000000,21.7069,21.8178,21.6349,21.7279,94384.683720225,0
+XHE.US,D,20111025,000000,21.5359,21.6179,21.2119,21.2119,39819.772998454,0
+XHE.US,D,20111026,000000,21.2709,21.2969,21.1259,21.2709,47479.883547385,0
+XHE.US,D,20111027,000000,21.6849,22.0608,21.6669,21.9498,15790.28924749,0
+XHE.US,D,20111028,000000,22.1428,22.3418,22.1268,22.2528,38763.61987929,0
+XHE.US,D,20111031,000000,21.8608,21.9588,21.7719,21.7719,12022.743035475,0
+XHE.US,D,20111101,000000,21.0679,21.1569,20.851,20.851,18236.643915553,0
+XHE.US,D,20111102,000000,20.864,21.0549,20.838,20.9489,30566.431465784,0
+XHE.US,D,20111103,000000,20.9049,21.3309,20.8739,21.3309,13023.888179682,0
+XHE.US,D,20111104,000000,21.1509,21.3009,21.1509,21.2559,1587.2301137425,0
+XHE.US,D,20111107,000000,21.3149,21.3709,20.9569,21.3429,16496.391616931,0
+XHE.US,D,20111108,000000,21.6179,21.7549,21.2969,21.7279,8345.2098733886,0
+XHE.US,D,20111109,000000,21.2079,21.2739,20.864,20.8909,10406.508716756,0
+XHE.US,D,20111110,000000,21.0989,21.0989,20.9709,20.9709,3334.4834273583,0
+XHE.US,D,20111111,000000,21.4419,21.4639,21.4419,21.4469,14372.083638614,0
+XHE.US,D,20111114,000000,21.3429,21.3429,21.2249,21.2249,2651.3843928995,0
+XHE.US,D,20111115,000000,21.1999,21.1999,21.1119,21.1999,2501.3626430183,0
+XHE.US,D,20111116,000000,21.2309,21.3979,21.1039,21.1039,13765.995769094,0
+XHE.US,D,20111117,000000,20.9749,21.1039,20.732,20.732,32222.671584472,0
+XHE.US,D,20111118,000000,20.689,20.727,20.539,20.553,26916.902363676,0
+XHE.US,D,20111121,000000,20.19,20.235,20.1161,20.195,29213.235281856,0
+XHE.US,D,20111122,000000,20.0941,20.275,20.0621,20.195,6228.9030550652,0
+XHE.US,D,20111123,000000,20.0231,20.0231,19.8212,19.8432,26844.891923732,0
+XHE.US,D,20111125,000000,19.7292,19.9302,19.6842,19.6972,17244.500076338,0
+XHE.US,D,20111128,000000,20.432,20.477,20.0761,20.336,99221.384936392,0
+XHE.US,D,20111129,000000,20.459,20.477,20.313,20.363,40771.911037698,0
+XHE.US,D,20111130,000000,21.2019,21.3639,21.1859,21.3639,5337.7738607712,0
+XHE.US,D,20111201,000000,21.3099,21.4909,21.3099,21.4679,902.13078928529,0
+XHE.US,D,20111202,000000,21.6729,21.6729,21.6729,21.6729,624.09047950557,0
+XHE.US,D,20111205,000000,21.3529,21.5359,21.3269,21.3269,8249.1959534646,0
+XHE.US,D,20111206,000000,21.3389,21.3559,21.2599,21.3299,14954.168028153,0
+XHE.US,D,20111207,000000,21.0799,21.2599,21.0799,21.2599,3340.4842973535,0
+XHE.US,D,20111208,000000,21.0939,21.0939,20.651,20.651,4462.6469864645,0
+XHE.US,D,20111209,000000,20.9019,21.2869,20.866,21.2869,2698.3912078622,0
+XHE.US,D,20111212,000000,20.8739,20.8739,20.8739,20.8739,387.05611469336,0
+XHE.US,D,20111213,000000,20.847,20.847,20.847,20.847,261.0378447932,0
+XHE.US,D,20111214,000000,20.477,20.477,20.446,20.459,2417.3504630849,0
+XHE.US,D,20111215,000000,20.75,20.8999,20.693,20.8999,59688.653552712,0
+XHE.US,D,20111216,000000,20.9859,21.0579,20.8749,20.8979,3357.4867623401,0
+XHE.US,D,20111219,000000,21.0399,21.0399,20.673,20.673,26324.816524144,0
+XHE.US,D,20111220,000000,21.2909,21.3219,21.2909,21.3219,862.12498931699,0
+XHE.US,D,20111221,000000,21.1649,21.4239,21.1649,21.4239,60095.712567389,0
+XHE.US,D,20111222,000000,21.4329,21.6589,21.3089,21.6589,3518.5101072125,0
+XHE.US,D,20111223,000000,21.6859,21.6859,21.6589,21.6809,2325.3371231578,0
+XHE.US,D,20111227,000000,21.7239,21.8488,21.7239,21.8488,17406.52356621,0
+XHE.US,D,20111228,000000,21.6809,21.9738,21.5039,21.5039,2208.3201582505,0
+XHE.US,D,20111229,000000,21.5039,21.8138,21.5039,21.8138,1326.1922689493,0
+XHE.US,D,20111230,000000,21.8718,21.8718,21.8378,21.8378,2039.2956533844,0
+XHE.US,D,20120103,000000,22.1318,22.1318,22.0618,22.0618,1428.2070588685,0
+XHE.US,D,20120105,000000,21.6089,21.8568,21.6089,21.7239,4267.618711619,0
+XHE.US,D,20120106,000000,21.7149,21.8748,21.7149,21.8138,46039.674748526,0
+XHE.US,D,20120109,000000,21.8748,21.8798,21.5709,21.6499,47874.940822071,0
+XHE.US,D,20120110,000000,21.7958,21.7958,21.7829,21.7829,1758.254908607,0
+XHE.US,D,20120111,000000,21.9198,22.1238,21.9198,22.0618,17791.579390905,0
+XHE.US,D,20120112,000000,21.9678,22.1678,21.8938,22.1678,9489.3757524821,0
+XHE.US,D,20120113,000000,21.9858,22.1318,21.9738,22.1098,6976.0113694733,0
+XHE.US,D,20120117,000000,22.3148,22.3148,22.1758,22.1758,921.13354427024,0
+XHE.US,D,20120118,000000,22.3318,22.4378,22.3318,22.4378,503.07293460144,0
+XHE.US,D,20120119,000000,22.8147,22.8367,22.7387,22.7387,2602.3772879383,0
+XHE.US,D,20120120,000000,22.6098,22.6098,22.6098,22.6098,225.03262482172,0
+XHE.US,D,20120123,000000,22.7257,22.7487,22.5998,22.6308,2296.3329181807,0
+XHE.US,D,20120124,000000,22.7297,22.7387,22.7078,22.7078,1674.2427286736,0
+XHE.US,D,20120125,000000,22.7487,23.1886,22.7487,23.1486,5525.8011206222,0
+XHE.US,D,20120126,000000,23.3006,23.3306,23.1616,23.2286,4473.6485814558,0
+XHE.US,D,20120127,000000,23.3036,23.4546,23.3036,23.4546,767.11121439226,0
+XHE.US,D,20120130,000000,23.1666,23.3166,23.1356,23.3096,6733.9762796651,0
+XHE.US,D,20120131,000000,23.3886,23.3976,23.3846,23.3846,6785.9838196239,0
+XHE.US,D,20120201,000000,23.6106,23.7395,23.6106,23.6466,1462.2119888416,0
+XHE.US,D,20120202,000000,23.7835,23.7835,23.7835,23.7835,287.04161477259,0
+XHE.US,D,20120203,000000,24.0655,24.0705,24.0655,24.0705,1147.1663140912,0
+XHE.US,D,20120206,000000,23.8525,23.9905,23.8485,23.9905,2734.3964278337,0
+XHE.US,D,20120207,000000,23.9025,23.9155,23.8935,23.9105,6535.947569822,0
+XHE.US,D,20120208,000000,23.9105,23.9535,23.9105,23.9465,12908.871504773,0
+XHE.US,D,20120209,000000,23.7255,23.7255,23.7215,23.7215,927.13441426549,0
+XHE.US,D,20120210,000000,23.5046,23.6865,23.5046,23.6865,2261.3278432085,0
+XHE.US,D,20120213,000000,23.9405,23.9465,23.9405,23.9465,2815.4081727695,0
+XHE.US,D,20120215,000000,24.0395,24.0535,23.9465,23.9465,3344.4848773504,0
+XHE.US,D,20120216,000000,23.9905,24.3145,23.9905,24.3145,1494.2166288162,0
+XHE.US,D,20120222,000000,23.9195,23.9195,23.8665,23.8665,19328.802254687,0
+XHE.US,D,20120223,000000,23.9195,23.9195,23.8805,23.8805,631.09149450002,0
+XHE.US,D,20120224,000000,24.2125,24.2125,24.2125,24.2125,1981.2872434303,0
+XHE.US,D,20120227,000000,24.0585,24.2955,24.0585,24.2955,26833.890328741,0
+XHE.US,D,20120228,000000,24.4195,24.4195,24.2535,24.2535,675.09787446516,0
+XHE.US,D,20120229,000000,24.1845,24.1845,24.0665,24.0805,2800.4059977814,0
+XHE.US,D,20120301,000000,23.9635,23.9635,23.9405,23.9405,737.10686441603,0
+XHE.US,D,20120302,000000,23.9635,23.9635,23.7705,23.7835,1969.2855034399,0
+XHE.US,D,20120305,000000,23.7345,23.7345,23.6466,23.6555,2491.3611930262,0
+XHE.US,D,20120306,000000,23.3086,23.3086,23.2286,23.2566,2991.4336926301,0
+XHE.US,D,20120307,000000,23.3576,23.4096,23.3576,23.4096,1218.1766090349,0
+XHE.US,D,20120309,000000,24.1375,24.1865,24.0135,24.0135,4929.7147010945,0
+XHE.US,D,20120312,000000,24.0485,24.0485,24.0485,24.0485,447.06481464582,0
+XHE.US,D,20120313,000000,24.1695,24.1695,24.0835,24.0835,629.09120450161,0
+XHE.US,D,20120314,000000,24.3705,24.3705,24.3705,24.3705,991.14369421477,0
+XHE.US,D,20120315,000000,24.6164,24.6384,24.6164,24.6164,1753.254183611,0
+XHE.US,D,20120320,000000,24.7374,24.7374,24.7374,24.7374,263.03813479161,0
+XHE.US,D,20120321,000000,24.7374,24.7504,24.6524,24.7504,11695.695620735,0
+XHE.US,D,20120322,000000,24.4025,24.5385,24.4025,24.4675,11208.62500612,0
+XHE.US,D,20120323,000000,24.5205,24.5205,24.4925,24.4925,1702.2467886514,0
+XHE.US,D,20120326,000000,24.8484,25.0804,24.8484,25.0754,1503.2179338091,0
+XHE.US,D,20120327,000000,25.0934,25.1594,25.0934,25.1414,1379.1999539073,0
+XHE.US,D,20120328,000000,25.1144,25.1144,24.8484,24.8614,1006.1458692029,0
+XHE.US,D,20120329,000000,24.7154,24.7154,24.7154,24.7154,253.03668479953,0
+XHE.US,D,20120402,000000,25.0254,25.0254,25.0254,25.0254,246.03566980508,0
+XHE.US,D,20120403,000000,24.9114,24.9114,24.9114,24.9114,670.09714946912,0
+XHE.US,D,20120405,000000,24.4795,24.4795,24.4795,24.4795,612.08873951508,0
+XHE.US,D,20120409,000000,24.1865,24.1865,24.1695,24.1695,1040.1507991759,0
+XHE.US,D,20120410,000000,24.1285,24.1285,23.6466,23.6466,15619.264452625,0
+XHE.US,D,20120411,000000,23.8965,23.9405,23.8485,23.8485,1339.194153939,0
+XHE.US,D,20120412,000000,24.2035,24.2035,24.2035,24.2035,1895.2747734985,0
+XHE.US,D,20120416,000000,24.0585,24.0585,23.7395,23.7395,2227.3229132354,0
+XHE.US,D,20120417,000000,23.9725,24.1375,23.9725,24.1375,548.07945956579,0
+XHE.US,D,20120418,000000,24.1425,24.1425,24.1425,24.1425,463.06713463314,0
+XHE.US,D,20120419,000000,24.2085,24.2085,24.1015,24.1015,2575.3733729597,0
+XHE.US,D,20120420,000000,24.3485,24.3485,24.2395,24.2395,12516.814665084,0
+XHE.US,D,20120423,000000,23.8965,24.0135,23.8935,23.9995,1873.2715835159,0
+XHE.US,D,20120424,000000,24.1465,24.1865,24.1465,24.1865,812.11773935661,0
+XHE.US,D,20120426,000000,24.7414,24.8404,24.7414,24.8404,627.09091450319,0
+XHE.US,D,20120427,000000,25.2214,25.2214,25.2034,25.2034,2264.3282782061,0
+XHE.US,D,20120430,000000,25.2764,25.2764,25.1614,25.1754,825.11962434631,0
+XHE.US,D,20120501,000000,25.2834,25.2834,25.2834,25.2834,291.04219476942,0
+XHE.US,D,20120502,000000,25.3054,25.3324,25.3054,25.3324,775.11237438592,0
+XHE.US,D,20120503,000000,25.0084,25.2784,25.0084,25.1544,107986.65570945,0
+XHE.US,D,20120504,000000,24.8524,24.8744,24.8524,24.8744,799.11585436691,0
+XHE.US,D,20120507,000000,24.8744,24.9804,24.8434,24.9804,910.13194927896,0
+XHE.US,D,20120508,000000,24.5854,24.5854,24.5555,24.5555,2333.3382831514,0
+XHE.US,D,20120509,000000,24.6574,24.6934,24.5954,24.5954,211444.65486249,0
+XHE.US,D,20120510,000000,24.7734,24.7994,24.5155,24.6304,13408.944004377,0
+XHE.US,D,20120511,000000,24.6574,24.6654,24.6574,24.6654,673.09758446674,0
+XHE.US,D,20120514,000000,24.4245,24.4855,24.3885,24.4855,2148.311458298,0
+XHE.US,D,20120516,000000,24.2885,24.2885,24.1195,24.1195,1751.2538936126,0
+XHE.US,D,20120517,000000,23.7665,23.7665,23.7665,23.7665,1538.2230087814,0
+XHE.US,D,20120518,000000,23.5696,23.5886,23.4376,23.4376,1317.1909639565,0
+XHE.US,D,20120521,000000,23.7885,23.7885,23.7795,23.7795,1123.1628341102,0
+XHE.US,D,20120522,000000,24.0045,24.0135,23.8395,23.8395,2923.4238326839,0
+XHE.US,D,20120523,000000,23.2816,23.5506,23.2816,23.5136,10835.570921416,0
+XHE.US,D,20120524,000000,23.5476,23.6995,23.5476,23.6995,3226.4677674439,0
+XHE.US,D,20120525,000000,23.9405,23.9405,23.8705,23.9195,14484.099878525,0
+XHE.US,D,20120529,000000,24.1995,24.1995,24.0885,24.0885,1509.2188038043,0
+XHE.US,D,20120530,000000,23.7925,23.7925,23.7835,23.7835,2489.3609030278,0
+XHE.US,D,20120531,000000,23.4096,23.6236,23.4096,23.6236,1606.2328687275,0
+XHE.US,D,20120601,000000,23.1356,23.1356,23.1356,23.1356,476.06901962284,0
+XHE.US,D,20120604,000000,23.1176,23.1176,22.5158,22.9456,51331.441939334,0
+XHE.US,D,20120605,000000,22.7737,23.4196,22.7737,23.3806,10073.46043202,0
+XHE.US,D,20120606,000000,23.7405,23.7405,23.6825,23.6955,7290.0568992245,0
+XHE.US,D,20120607,000000,24.0135,24.0135,23.8015,23.8015,850.1232493265,0
+XHE.US,D,20120611,000000,24.2675,24.2675,23.7515,23.7515,178999.95108819,0
+XHE.US,D,20120612,000000,23.6825,23.9365,23.6765,23.9365,15755.284172518,0
+XHE.US,D,20120613,000000,23.7935,23.7935,23.7935,23.7935,476.06901962284,0
+XHE.US,D,20120614,000000,24.0655,24.1425,24.0655,24.1155,2059.2985533685,0
+XHE.US,D,20120615,000000,24.3765,24.3765,24.3765,24.3765,389.05640469177,0
+XHE.US,D,20120618,000000,24.2675,24.8284,24.2235,24.8284,2878.4173077196,0
+XHE.US,D,20120619,000000,25.0324,25.0644,25.0184,25.0404,3159.4580524969,0
+XHE.US,D,20120620,000000,24.8584,24.8584,24.6364,24.6364,553.08018456183,0
+XHE.US,D,20120621,000000,24.5755,24.6184,24.5575,24.6004,1016.147319195,0
+XHE.US,D,20120622,000000,24.5864,24.6494,24.5864,24.6494,760.11019939781,0
+XHE.US,D,20120625,000000,24.3935,24.4205,24.3495,24.4165,7815.1330238085,0
+XHE.US,D,20120626,000000,24.4555,24.4905,24.4385,24.4515,2081.3017433511,0
+XHE.US,D,20120627,000000,24.8144,24.8144,24.8144,24.8144,246.03566980508,0
+XHE.US,D,20120628,000000,24.4765,24.5954,24.3325,24.5954,4360.6321965453,0
+XHE.US,D,20120629,000000,25.3404,25.3404,25.3404,25.3404,225.03262482172,0
+XHE.US,D,20120703,000000,25.6062,25.7202,25.6062,25.7202,650.09424948497,0
+XHE.US,D,20120705,000000,25.6362,25.6362,25.6362,25.6362,225.03262482172,0
+XHE.US,D,20120706,000000,25.2544,25.2544,25.1954,25.2354,2792.4048377877,0
+XHE.US,D,20120709,000000,25.2544,25.3164,25.2394,25.3164,2461.35684305,0
+XHE.US,D,20120710,000000,25.0774,25.0774,25.0644,25.0644,1581.2292437473,0
+XHE.US,D,20120711,000000,24.9304,24.9564,24.8414,24.8414,1513.2193838012,0
+XHE.US,D,20120712,000000,24.7914,24.7964,24.7914,24.7964,670.09714946912,0
+XHE.US,D,20120713,000000,25.0184,25.0184,24.8724,25.0134,4138.6000067212,0
+XHE.US,D,20120716,000000,25.4374,25.4374,24.8634,24.8804,7903.1457837388,0
+XHE.US,D,20120717,000000,24.9784,25.0454,24.9784,25.0364,65511.497738099,0
+XHE.US,D,20120718,000000,25.1784,25.1784,25.1614,25.1614,4039.5856517997,0
+XHE.US,D,20120719,000000,25.1474,25.1474,24.9734,25.0324,3465.5024222545,0
+XHE.US,D,20120720,000000,24.8584,24.8584,24.6774,24.6774,1639.2376537013,0
+XHE.US,D,20120723,000000,24.3365,24.3365,24.2535,24.2635,2484.3601780318,0
+XHE.US,D,20120724,000000,24.0455,24.0455,23.8615,23.8615,1674.2427286736,0
+XHE.US,D,20120725,000000,24.1115,24.1165,24.1115,24.1165,531.07699457926,0
+XHE.US,D,20120726,000000,23.9505,24.0135,23.7625,23.9505,3062.4439875738,0
+XHE.US,D,20120727,000000,24.4125,24.4125,24.4125,24.4125,670.09714946912,0
+XHE.US,D,20120730,000000,24.4255,24.4255,24.2535,24.2725,25756.734164595,0
+XHE.US,D,20120802,000000,23.6106,23.6106,23.5836,23.5836,40360.851443025,0
+XHE.US,D,20120803,000000,24.2535,24.2535,24.2535,24.2535,447.06481464582,0
+XHE.US,D,20120807,000000,24.5485,24.6634,24.5485,24.6634,670.09714946912,0
+XHE.US,D,20120808,000000,24.4945,24.5075,24.4465,24.4945,206060.87433175,0
+XHE.US,D,20120809,000000,24.6584,24.6584,24.4995,24.5265,44208.409254976,0
+XHE.US,D,20120810,000000,24.5914,24.7434,24.5914,24.7434,2043.2962333812,0
+XHE.US,D,20120813,000000,24.6004,24.6184,24.5435,24.6004,4125.5981217315,0
+XHE.US,D,20120814,000000,24.5395,24.5435,24.5265,24.5435,670.09714946912,0
+XHE.US,D,20120815,000000,24.8634,24.8724,24.8144,24.8144,1648.2389586942,0
+XHE.US,D,20120816,000000,24.9124,24.9124,24.8414,24.8414,1505.2182238075,0
+XHE.US,D,20120817,000000,24.9524,25.1034,24.8864,25.1034,1901.2756434937,0
+XHE.US,D,20120820,000000,25.0404,25.0584,25.0004,25.0584,897.13006428926,0
+XHE.US,D,20120821,000000,25.2144,25.2144,25.0544,25.0544,48695.059721422,0
+XHE.US,D,20120822,000000,24.8144,24.8324,24.8144,24.8324,1105.1602241244,0
+XHE.US,D,20120823,000000,24.6994,24.6994,24.6714,24.6714,1175.170374069,0
+XHE.US,D,20120824,000000,24.7784,24.8414,24.7784,24.8414,447.06481464582,0
+XHE.US,D,20120827,000000,24.8414,24.8414,24.8364,24.8364,1042.1510891744,0
+XHE.US,D,20120828,000000,25.0234,25.0234,25.0234,25.0234,225.03262482172,0
+XHE.US,D,20120829,000000,24.9304,25.1244,24.9304,25.1244,1389.2014038994,0
+XHE.US,D,20120831,000000,25.0944,25.0944,24.9034,25.0404,1177.1706640674,0
+XHE.US,D,20120904,000000,25.1294,25.4194,25.1294,25.4194,627.09091450319,0
+XHE.US,D,20120905,000000,25.2454,25.3404,25.2454,25.3404,670.09714946912,0
+XHE.US,D,20120906,000000,25.7392,25.8362,25.6492,25.8362,3047.4418125857,0
+XHE.US,D,20120907,000000,25.9692,25.9692,25.8442,25.8932,1585.2298237441,0
+XHE.US,D,20120910,000000,25.8122,25.8482,25.7672,25.7672,6469.9379998742,0
+XHE.US,D,20120911,000000,25.8572,25.8572,25.7292,25.7292,3275.474872405,0
+XHE.US,D,20120912,000000,25.9472,25.9472,25.8212,25.8212,5844.8473753695,0
+XHE.US,D,20120913,000000,25.9322,26.1492,25.9322,26.1232,670.09714946912,0
+XHE.US,D,20120914,000000,26.2952,26.3762,26.2532,26.2532,3740.5422970366,0
+XHE.US,D,20120917,000000,26.2692,26.3292,26.2692,26.2992,5189.7524008885,0
+XHE.US,D,20120918,000000,26.2662,26.2662,26.2662,26.2662,225.03262482172,0
+XHE.US,D,20120919,000000,26.5131,26.5171,26.5131,26.5171,897.13006428926,0
+XHE.US,D,20120920,000000,26.5131,26.5131,26.4451,26.4821,1967.2852134414,0
+XHE.US,D,20120921,000000,26.7491,26.7661,26.7491,26.7661,1008.1461592013,0
+XHE.US,D,20120924,000000,26.7351,26.7391,26.6191,26.7391,4432.6426364883,0
+XHE.US,D,20120925,000000,26.6461,26.6461,26.6461,26.6461,225.03262482172,0
+XHE.US,D,20120926,000000,26.8051,26.8051,26.4062,26.4062,6729.9756996682,0
+XHE.US,D,20120927,000000,26.5921,26.7661,26.4311,26.7491,4884.7081761301,0
+XHE.US,D,20120928,000000,26.6471,26.6731,26.5701,26.6731,4384.6356765263,0
+XHE.US,D,20121001,000000,26.6541,26.6991,26.6011,26.6011,2137.3098633067,0
+XHE.US,D,20121002,000000,26.7311,26.7901,26.5601,26.6511,5885.853320337,0
+XHE.US,D,20121003,000000,27.1561,27.1561,26.8651,26.8651,7375.0692241572,0
+XHE.US,D,20121004,000000,26.7041,26.7711,26.6601,26.6991,3680.5335970841,0
+XHE.US,D,20121005,000000,26.7491,26.7491,26.7261,26.7261,1128.1635591062,0
+XHE.US,D,20121008,000000,26.5561,26.5561,26.5471,26.5471,1460.2116988432,0
+XHE.US,D,20121009,000000,26.2752,26.2752,25.8362,25.8362,1168.1693590745,0
+XHE.US,D,20121010,000000,26.0582,26.0582,25.4284,25.6752,7212.0455892863,0
+XHE.US,D,20121011,000000,25.9242,25.9242,25.8362,25.8632,7624.1053289599,0
+XHE.US,D,20121012,000000,25.8892,25.8892,25.3974,25.4324,25608.712704712,0
+XHE.US,D,20121015,000000,25.5353,25.5353,25.5123,25.5353,2634.3819279129,0
+XHE.US,D,20121016,000000,25.8172,25.8172,25.7852,25.7852,1123.1628341102,0
+XHE.US,D,20121017,000000,25.8582,25.8932,25.8582,25.8932,4443.6442314796,0
+XHE.US,D,20121018,000000,26.0452,26.0452,25.4064,25.4064,4339.629151562,0
+XHE.US,D,20121019,000000,24.9734,25.0134,24.9304,24.9304,1576.2285187512,0
+XHE.US,D,20121022,000000,24.9704,25.0234,24.9704,25.0234,2019.2927534002,0
+XHE.US,D,20121024,000000,24.7824,24.8814,24.7654,24.7974,3463.5021322561,0
+XHE.US,D,20121025,000000,25.1244,25.1244,24.8674,24.8674,1123.1628341102,0
+XHE.US,D,20121026,000000,24.9304,25.0004,24.8444,24.9174,3353.4861823432,0
+XHE.US,D,20121031,000000,24.8284,24.9664,24.7974,24.9664,1632.2366387069,0
+XHE.US,D,20121101,000000,25.1164,25.1524,25.1034,25.1034,2387.3461131086,0
+XHE.US,D,20121102,000000,25.2054,25.2054,25.1884,25.1884,493.07148460937,0
+XHE.US,D,20121106,000000,25.0504,25.1344,25.0504,25.1344,1801.261143573,0
+XHE.US,D,20121107,000000,24.6774,24.8544,24.6004,24.8014,7338.0638591865,0
+XHE.US,D,20121108,000000,24.5954,24.5954,24.4335,24.4335,3283.4760323987,0
+XHE.US,D,20121109,000000,23.9545,24.6404,23.9545,24.5435,1101.1596441276,0
+XHE.US,D,20121112,000000,24.6584,24.6584,24.6454,24.6454,614.08902951349,0
+XHE.US,D,20121113,000000,24.6184,24.6184,24.5165,24.5165,2037.295363386,0
+XHE.US,D,20121114,000000,24.1705,24.1705,24.1705,24.1705,225.03262482172,0
+XHE.US,D,20121115,000000,23.9285,24.0665,23.9285,24.0665,7164.0386293244,0
+XHE.US,D,20121116,000000,24.4295,24.4295,24.4295,24.4295,225.03262482172,0
+XHE.US,D,20121119,000000,24.6494,24.7244,24.6494,24.7244,7535.0924240304,0
+XHE.US,D,20121120,000000,24.7434,24.7514,24.7244,24.7514,1092.1583391347,0
+XHE.US,D,20121123,000000,24.9914,24.9914,24.9784,24.9784,1123.1628341102,0
+XHE.US,D,20121126,000000,25.0804,25.0904,25.0804,25.0904,546.07916956737,0
+XHE.US,D,20121127,000000,25.1434,25.1434,25.1434,25.1434,536.0777195753,0
+XHE.US,D,20121128,000000,24.6544,24.8764,24.6544,24.8764,1583.2295337457,0
+XHE.US,D,20121129,000000,25.1834,25.1834,25.1114,25.1114,447.06481464582,0
+XHE.US,D,20121130,000000,25.0464,25.2194,25.0464,25.2194,614.08902951349,0
+XHE.US,D,20121203,000000,25.2054,25.2054,25.0994,25.0994,3609.5233021404,0
+XHE.US,D,20121204,000000,25.1524,25.1524,25.0374,25.0544,6287.9116100185,0
+XHE.US,D,20121206,000000,24.9734,25.0054,24.9734,25.0054,1755.2544736094,0
+XHE.US,D,20121207,000000,24.9564,24.9564,24.9214,24.9564,2035.2950733876,0
+XHE.US,D,20121210,000000,25.2014,25.2724,25.2014,25.2724,1687.2446136633,0
+XHE.US,D,20121211,000000,25.5083,25.5083,25.5083,25.5083,225.03262482172,0
+XHE.US,D,20121212,000000,25.4774,25.6282,25.1914,25.5842,2085.3023233479,0
+XHE.US,D,20121213,000000,25.3574,25.4144,25.1214,25.1214,8618.2494581723,0
+XHE.US,D,20121214,000000,25.0944,25.2494,25.0644,25.0774,9026.308617849,0
+XHE.US,D,20121217,000000,25.1834,25.2454,25.1834,25.1964,3663.5311320976,0
+XHE.US,D,20121218,000000,25.1834,25.5433,25.1834,25.5263,22814.307576926,0
+XHE.US,D,20121219,000000,25.4684,25.5712,25.4144,25.4144,11101.609491205,0
+XHE.US,D,20121220,000000,25.4384,25.5622,25.4384,25.4774,3931.5699918852,0
+XHE.US,D,20121221,000000,25.3584,25.4814,25.3584,25.4814,880.12759930273,0
+XHE.US,D,20121224,000000,25.3174,25.3174,25.3174,25.3174,352.05103972109,0
+XHE.US,D,20121227,000000,24.9704,25.1594,24.9194,25.1594,1097.1590641308,0
+XHE.US,D,20121228,000000,24.9334,25.0544,24.9334,25.0544,880.12759930273,0
+XHE.US,D,20121231,000000,24.7724,24.7724,24.7724,24.7724,438.06350965295,0
+XHE.US,D,20130102,000000,25.8102,25.8322,25.7112,25.7112,3622.5251871301,0
+XHE.US,D,20130103,000000,25.8642,25.8642,25.7382,25.7522,42473.157681351,0
+XHE.US,D,20130104,000000,25.8782,25.9282,25.8692,25.8692,4186.6069666832,0
+XHE.US,D,20130107,000000,25.8512,26.2152,25.7332,25.8232,18146.630865624,0
+XHE.US,D,20130108,000000,25.9132,25.9132,25.9132,25.9132,287.04161477259,0
+XHE.US,D,20130109,000000,26.2822,26.2822,26.2192,26.2432,805.11672436215,0
+XHE.US,D,20130110,000000,26.2702,26.3732,26.2702,26.3732,33131.803388751,0
+XHE.US,D,20130111,000000,26.4311,26.4401,26.3332,26.3362,1775.2573735936,0
+XHE.US,D,20130114,000000,26.1442,26.2112,26.1442,26.1812,14061.03854386,0
+XHE.US,D,20130115,000000,26.1032,26.1442,26.0942,26.1442,1566.2270687592,0
+XHE.US,D,20130116,000000,26.1712,26.2192,26.1622,26.2152,3604.5225771443,0
+XHE.US,D,20130117,000000,26.3332,26.4072,26.3332,26.4072,805.11672436215,0
+XHE.US,D,20130118,000000,26.3092,26.4811,26.3092,26.4811,2538.368007989,0
+XHE.US,D,20130122,000000,26.4172,26.6491,26.4172,26.6491,2053.2976833733,0
+XHE.US,D,20130123,000000,26.6671,26.6671,26.6491,26.6491,2883.4180327156,0
+XHE.US,D,20130124,000000,26.7711,26.8991,26.7581,26.8301,6794.9851246167,0
+XHE.US,D,20130125,000000,27.0731,27.1461,26.9701,27.0911,2712.3932378511,0
+XHE.US,D,20130128,000000,27.2161,27.2161,27.0461,27.2061,1615.2341737203,0
+XHE.US,D,20130130,000000,26.9651,26.9651,26.9651,26.9651,438.06350965295,0
+XHE.US,D,20130131,000000,26.7861,26.9171,26.7861,26.9171,478.06930962125,0
+XHE.US,D,20130201,000000,27.1271,27.1271,27.1271,27.1271,771.11179438909,0
+XHE.US,D,20130204,000000,26.8891,27.0951,26.8891,26.9481,6245.9055200517,0
+XHE.US,D,20130205,000000,27.0731,27.1411,27.0411,27.1411,6437.9333598996,0
+XHE.US,D,20130206,000000,27.1181,27.1181,27.1141,27.1141,438.06350965295,0
+XHE.US,D,20130208,000000,27.2251,27.2251,27.2061,27.2061,11869.720850596,0
+XHE.US,D,20130211,000000,27.1811,27.1811,27.1141,27.1811,6221.9020400708,0
+XHE.US,D,20130212,000000,27.2201,27.2201,27.2121,27.2161,2186.3169682679,0
+XHE.US,D,20130213,000000,27.2471,27.2531,27.2031,27.2031,1570.227648756,0
+XHE.US,D,20130214,000000,27.1331,27.1971,27.1331,27.1971,3349.4856023464,0
+XHE.US,D,20130215,000000,27.1371,27.1901,27.1371,27.1901,486.07046961491,0
+XHE.US,D,20130219,000000,27.2301,27.2301,27.2301,27.2301,445.0645246474,0
+XHE.US,D,20130221,000000,26.8751,26.8751,26.4761,26.5891,6443.9342298948,0
+XHE.US,D,20130222,000000,26.6531,26.7991,26.5981,26.7991,3914.5675268987,0
+XHE.US,D,20130225,000000,26.8581,26.8581,26.5171,26.5171,4199.6088516729,0
+XHE.US,D,20130226,000000,26.6261,26.6441,26.6261,26.6441,681.09874446041,0
+XHE.US,D,20130227,000000,26.8891,26.9561,26.8891,26.9561,2482.3598880334,0
+XHE.US,D,20130228,000000,26.8371,27.1221,26.8371,27.0541,1990.2885484232,0
+XHE.US,D,20130304,000000,26.9831,27.0771,26.9831,27.0771,816.11831935344,0
+XHE.US,D,20130305,000000,27.2401,27.416,27.2401,27.416,1220.1768990333,0
+XHE.US,D,20130306,000000,27.47,27.47,27.416,27.426,775.11237438592,0
+XHE.US,D,20130307,000000,27.3401,27.3401,27.3401,27.3401,893.12948429243,0
+XHE.US,D,20130311,000000,27.663,27.735,27.574,27.695,2340.3392981459,0
+XHE.US,D,20130313,000000,27.778,27.778,27.778,27.778,221.03204482489,0
+XHE.US,D,20130314,000000,27.881,27.899,27.859,27.863,6587.9551097807,0
+XHE.US,D,20130318,000000,27.416,27.503,27.394,27.394,8045.1663736263,0
+XHE.US,D,20130319,000000,27.3301,27.3301,27.3301,27.3301,438.06350965295,0
+XHE.US,D,20130320,000000,27.584,27.584,27.525,27.525,666.09656947229,0
+XHE.US,D,20130321,000000,27.479,27.516,27.475,27.475,2387.3461131086,0
+XHE.US,D,20130322,000000,27.538,27.543,27.51,27.529,2883.4180327156,0
+XHE.US,D,20130325,000000,27.456,27.543,27.435,27.538,12640.832644985,0
+XHE.US,D,20130326,000000,27.61,27.737,27.566,27.737,9283.3458826453,0
+XHE.US,D,20130327,000000,27.75,27.859,27.75,27.859,1509.2188038043,0
+XHE.US,D,20130328,000000,27.895,27.895,27.895,27.895,221.03204482489,0
+XHE.US,D,20130401,000000,27.75,27.759,27.75,27.75,6966.0099194812,0
+XHE.US,D,20130403,000000,27.791,27.791,27.632,27.682,2677.3881628789,0
+XHE.US,D,20130404,000000,27.688,27.688,27.688,27.688,221.03204482489,0
+XHE.US,D,20130405,000000,27.529,27.529,27.479,27.525,4401.6381415128,0
+XHE.US,D,20130408,000000,27.47,27.538,27.421,27.538,36662.315235954,0
+XHE.US,D,20130410,000000,27.899,27.899,27.899,27.899,221.03204482489,0
+XHE.US,D,20130411,000000,28.152,28.152,28.152,28.152,328.04755974011,0
+XHE.US,D,20130412,000000,27.859,27.95,27.859,27.885,1704.2470786498,0
+XHE.US,D,20130415,000000,27.39,27.39,27.39,27.39,1884.2731785072,0
+XHE.US,D,20130417,000000,27.1051,27.1051,27.1051,27.1051,221.03204482489,0
+XHE.US,D,20130418,000000,27.0921,27.0921,26.9041,26.9041,16625.410321829,0
+XHE.US,D,20130422,000000,27.0521,27.1901,27.0521,27.1371,11188.622106136,0
+XHE.US,D,20130423,000000,27.3341,27.3341,27.3211,27.3211,885.12832429876,0
+XHE.US,D,20130424,000000,27.0821,27.0821,27.0821,27.0821,328.04755974011,0
+XHE.US,D,20130425,000000,27.1901,27.2081,27.1901,27.2081,1410.2044488828,0
+XHE.US,D,20130429,000000,27.1231,27.2031,27.1231,27.2031,660.09569947704,0
+XHE.US,D,20130501,000000,27.1811,27.2591,27.1601,27.1601,5596.811415566,0
+XHE.US,D,20130502,000000,27.1771,27.466,27.0691,27.466,1347.1953139327,0
+XHE.US,D,20130503,000000,27.688,27.688,27.587,27.591,8175.1852235233,0
+XHE.US,D,20130507,000000,27.783,27.783,27.778,27.778,438.06350965295,0
+XHE.US,D,20130508,000000,27.998,27.998,27.963,27.963,726.10526942475,0
+XHE.US,D,20130509,000000,28.22,28.3338,28.22,28.241,2078.3013083535,0
+XHE.US,D,20130510,000000,28.4338,28.5428,28.4338,28.5428,1583.2295337457,0
+XHE.US,D,20130513,000000,28.7768,28.7768,28.6508,28.6548,5080.7365959748,0
+XHE.US,D,20130514,000000,28.8498,28.8498,28.8498,28.8498,2506.3633680144,0
+XHE.US,D,20130515,000000,28.7638,28.7638,28.7368,28.7368,2584.3746779526,0
+XHE.US,D,20130516,000000,28.8228,28.8228,28.5248,28.6958,8536.2375682372,0
+XHE.US,D,20130517,000000,28.6818,28.8368,28.6818,28.8368,792.11483937245,0
+XHE.US,D,20130520,000000,28.9688,28.9688,28.8638,28.8778,4235.6140716444,0
+XHE.US,D,20130521,000000,28.8828,28.9368,28.8728,28.9368,1413.2048838804,0
+XHE.US,D,20130522,000000,29.1358,29.1358,28.2709,28.3248,2993.4339826285,0
+XHE.US,D,20130523,000000,28.18,28.3978,28.18,28.3888,6428.9320549067,0
+XHE.US,D,20130524,000000,28.3208,28.4928,28.3208,28.4928,2430.3523480746,0
+XHE.US,D,20130528,000000,28.9688,28.9688,28.9688,28.9688,263.03813479161,0
+XHE.US,D,20130529,000000,28.5148,28.5148,28.5148,28.5148,253.03668479953,0
+XHE.US,D,20130530,000000,28.6738,28.6738,28.6238,28.6238,975.14137422745,0
+XHE.US,D,20130531,000000,28.8528,28.8528,28.6218,28.6218,1576.2285187512,0
+XHE.US,D,20130603,000000,28.5248,28.5248,28.3798,28.4718,4850.7032461571,0
+XHE.US,D,20130604,000000,28.4708,28.5418,28.4708,28.5418,1981.2872434303,0
+XHE.US,D,20130605,000000,28.3928,28.3968,28.3928,28.3968,122724.79241777,0
+XHE.US,D,20130606,000000,28.186,28.2569,28.133,28.21,1760.2551986055,0
+XHE.US,D,20130607,000000,28.5678,28.5678,28.5678,28.5678,302.04378976071,0
+XHE.US,D,20130610,000000,28.6318,28.7728,28.5828,28.7468,2717.3939628472,0
+XHE.US,D,20130611,000000,28.5378,28.7898,28.5378,28.7898,603.08743452221,0
+XHE.US,D,20130613,000000,28.8828,28.8828,28.8638,28.8638,880.12759930273,0
+XHE.US,D,20130614,000000,28.8778,28.8778,28.8778,28.8778,221.03204482489,0
+XHE.US,D,20130617,000000,29.1908,29.2038,29.1528,29.1528,2316.3358181649,0
+XHE.US,D,20130618,000000,29.0898,29.0898,29.0898,29.0898,263.03813479161,0
+XHE.US,D,20130619,000000,28.9818,28.9988,28.8818,28.8818,2019.2927534002,0
+XHE.US,D,20130620,000000,28.4248,28.4248,28.2978,28.2978,1177.1706640674,0
+XHE.US,D,20130621,000000,28.2569,28.4608,28.2569,28.4608,1103.159934126,0
+XHE.US,D,20130624,000000,28.033,28.4658,28.033,28.4338,5614.8140255517,0
+XHE.US,D,20130625,000000,28.2839,28.3688,28.2839,28.3688,4912.7122361079,0
+XHE.US,D,20130626,000000,28.5248,28.5248,28.4928,28.4928,627.09091450319,0
+XHE.US,D,20130627,000000,28.6268,28.6308,28.6268,28.6308,1382.200388905,0
+XHE.US,D,20130628,000000,28.5058,28.7758,28.4608,28.7758,6550.9497448101,0
+XHE.US,D,20130701,000000,28.9988,28.9988,28.9988,28.9988,331.04799473773,0
+XHE.US,D,20130702,000000,28.9408,28.9408,28.6998,28.6998,1760.2551986055,0
+XHE.US,D,20130705,000000,28.9308,29.0128,28.9308,29.0128,1827.2649135524,0
+XHE.US,D,20130708,000000,29.2937,29.3667,29.2937,29.3537,6963.0094844836,0
+XHE.US,D,20130709,000000,29.1908,29.1908,29.0248,29.0348,6005.8707202419,0
+XHE.US,D,20130710,000000,29.0308,29.1168,29.0248,29.1168,2512.3642380096,0
+XHE.US,D,20130711,000000,29.2297,29.4807,29.2297,29.4807,3633.5267821214,0
+XHE.US,D,20130712,000000,29.5477,29.6757,29.5477,29.6757,2615.379172928,0
+XHE.US,D,20130715,000000,29.7527,29.8337,29.6837,29.8337,4123.5978317331,0
+XHE.US,D,20130716,000000,29.6977,29.6977,29.6977,29.6977,221.03204482489,0
+XHE.US,D,20130717,000000,30.0047,30.0047,30.0007,30.0007,438.06350965295,0
+XHE.US,D,20130718,000000,30.0157,30.0157,30.0007,30.0007,1231.1784940246,0
+XHE.US,D,20130719,000000,30.1636,30.1636,30.1636,30.1636,263.03813479161,0
+XHE.US,D,20130722,000000,30.3036,30.3036,30.3036,30.3036,880.12759930273,0
+XHE.US,D,20130723,000000,30.4216,30.4576,30.4176,30.4576,2880.417597718,0
+XHE.US,D,20130724,000000,30.3996,30.3996,30.1177,30.1177,1952.2830384533,0
+XHE.US,D,20130725,000000,30.3846,30.3846,30.3486,30.3486,660.09569947704,0
+XHE.US,D,20130726,000000,30.1177,30.3036,30.1177,30.3036,765.11092439385,0
+XHE.US,D,20130729,000000,30.1317,30.2436,30.1317,30.2436,438.06350965295,0
+XHE.US,D,20130730,000000,30.2306,30.2666,30.1227,30.1227,1758.254908607,0
+XHE.US,D,20130731,000000,30.2086,30.4926,30.1766,30.4346,51480.463544215,0
+XHE.US,D,20130801,000000,30.7466,30.8586,30.7146,30.8586,1033.1497841815,0
+XHE.US,D,20130802,000000,30.5876,30.5876,30.5556,30.5556,4651.6743913148,0
+XHE.US,D,20130805,000000,30.6016,30.6656,30.6016,30.6426,908.13165928054,0
+XHE.US,D,20130806,000000,30.6016,30.6616,30.6016,30.6616,1246.1806690127,0
+XHE.US,D,20130807,000000,30.7196,30.7196,30.5206,30.5206,5926.8592653045,0
+XHE.US,D,20130809,000000,30.7556,30.7556,30.7556,30.7556,321.04654474565,0
+XHE.US,D,20130812,000000,30.6966,30.7696,30.6966,30.7696,1473.2135838329,0
+XHE.US,D,20130813,000000,30.6966,30.6966,30.6936,30.6936,473.06858462522,0
+XHE.US,D,20130814,000000,30.6426,30.6426,30.6056,30.6056,451.06539464265,0
+XHE.US,D,20130815,000000,30.2346,30.2346,30.1007,30.1007,1559.2260537647,0
+XHE.US,D,20130816,000000,29.9967,29.9967,29.8527,29.8607,9502.3776374718,0
+XHE.US,D,20130819,000000,29.9557,29.9557,29.9287,29.9287,438.06350965295,0
+XHE.US,D,20130820,000000,30.0187,30.1416,30.0187,30.1367,11298.638056048,0
+XHE.US,D,20130821,000000,30.0637,30.0637,29.9017,29.9917,1038.1505091775,0
+XHE.US,D,20130822,000000,30.2396,30.2396,30.0467,30.0467,1046.1516691712,0
+XHE.US,D,20130823,000000,30.2586,30.2586,30.2586,30.2586,2450.3552480587,0
+XHE.US,D,20130826,000000,30.4176,30.4176,30.4176,30.4176,268.03885978765,0
+XHE.US,D,20130827,000000,30.2626,30.2626,29.9597,29.9597,1753.254183611,0
+XHE.US,D,20130829,000000,30.0247,30.0247,29.9077,29.9077,1745.2530236173,0
+XHE.US,D,20130903,000000,29.9007,29.9007,29.9007,29.9007,255.03697479795,0
+XHE.US,D,20130904,000000,29.6967,29.9727,29.6967,29.9727,1415.2051738788,0
+XHE.US,D,20130905,000000,30.1037,30.1616,30.1037,30.1486,1557.2257637663,0
+XHE.US,D,20130906,000000,30.2656,30.2656,30.2656,30.2656,313.04538475199,0
+XHE.US,D,20130909,000000,30.2306,30.5556,30.2306,30.5556,991.14369421477,0
+XHE.US,D,20130910,000000,30.7416,30.7876,30.7276,30.7876,2753.3991828186,0
+XHE.US,D,20130911,000000,30.8766,30.8766,30.8546,30.8546,660.09569947704,0
+XHE.US,D,20130912,000000,30.8146,30.8146,30.6696,30.7646,1430.2073488669,0
+XHE.US,D,20130913,000000,30.6466,30.6466,30.6406,30.6406,642.09308949131,0
+XHE.US,D,20130916,000000,31.0035,31.0035,30.9405,30.9405,3957.5737618646,0
+XHE.US,D,20130917,000000,30.9885,31.0704,30.9835,31.0704,2974.4312276435,0
+XHE.US,D,20130918,000000,31.0025,31.1734,30.8536,31.1734,1665.2414236807,0
+XHE.US,D,20130919,000000,31.1194,31.1274,31.0824,31.0924,2747.3983128234,0
+XHE.US,D,20130920,000000,31.0075,31.0165,30.8766,30.8806,8573.2429332079,0
+XHE.US,D,20130923,000000,30.8406,30.8866,30.8406,30.8866,591.08569453172,0
+XHE.US,D,20130924,000000,30.8866,30.8866,30.8036,30.8536,1589.2304037409,0
+XHE.US,D,20130925,000000,30.8086,31.1914,30.8086,31.1914,3047.4418125857,0
+XHE.US,D,20130926,000000,31.0884,31.0884,31.0704,31.0704,438.06350965295,0
+XHE.US,D,20130927,000000,31.0525,31.0565,31.0385,31.0565,908.13165928054,0
+XHE.US,D,20130930,000000,30.9485,31.0924,30.9485,31.0924,4101.5946417505,0
+XHE.US,D,20131001,000000,31.4894,31.4894,31.4714,31.4714,438.06350965295,0
+XHE.US,D,20131002,000000,31.4214,31.4744,31.4084,31.4744,1283.1860339834,0
+XHE.US,D,20131003,000000,31.2144,31.3194,31.2144,31.3194,930.13484926311,0
+XHE.US,D,20131004,000000,31.3944,31.4484,31.3944,31.4434,660.09569947704,0
+XHE.US,D,20131007,000000,31.3144,31.3144,31.3144,31.3144,666.09656947229,0
+XHE.US,D,20131008,000000,31.3944,31.3944,31.1014,31.1224,694.1006294501,0
+XHE.US,D,20131009,000000,31.1014,31.1914,31.1014,31.1914,1114.1615291173,0
+XHE.US,D,20131010,000000,31.4484,31.4484,31.3804,31.3804,906.13136928213,0
+XHE.US,D,20131011,000000,31.7964,31.7964,31.7964,31.7964,270.03914978606,0
+XHE.US,D,20131014,000000,31.8104,32.1823,31.8104,32.1823,1948.2824584565,0
+XHE.US,D,20131015,000000,32.1493,32.1493,31.9874,31.9874,471.0682946268,0
+XHE.US,D,20131016,000000,32.2043,32.3613,32.2043,32.3613,1534.2224287845,0
+XHE.US,D,20131017,000000,32.3063,32.5023,32.3063,32.5023,3321.4815423686,0
+XHE.US,D,20131018,000000,32.8853,32.9302,32.8303,32.8903,2889.4189027109,0
+XHE.US,D,20131021,000000,32.9352,32.9402,32.8623,32.8623,2908.4216576958,0
+XHE.US,D,20131022,000000,33.1442,33.1442,32.8683,32.8683,850.1232493265,0
+XHE.US,D,20131023,000000,32.8903,33.1212,32.8853,33.1072,1358.196908924,0
+XHE.US,D,20131024,000000,33.0892,33.6411,32.8623,32.9682,2189.3174032655,0
+XHE.US,D,20131025,000000,32.9352,33.0222,32.8953,32.8953,1421.2060438741,0
+XHE.US,D,20131028,000000,32.8813,32.9622,32.8763,32.9622,1130.1638491046,0
+XHE.US,D,20131029,000000,33.0702,33.0702,33.0222,33.0222,1804.2615785706,0
+XHE.US,D,20131030,000000,33.2662,33.2662,32.9302,32.9712,5814.8430253932,0
+XHE.US,D,20131031,000000,33.1302,33.1302,32.9682,33.0272,3014.4370276118,0
+XHE.US,D,20131101,000000,32.9712,32.9712,32.6733,32.7053,3131.4539925191,0
+XHE.US,D,20131104,000000,33.1482,33.1482,33.1482,33.1482,752.10903940415,0
+XHE.US,D,20131105,000000,33.2612,33.2612,32.9542,33.0132,2628.3810579177,0
+XHE.US,D,20131106,000000,33.3282,33.3282,32.8583,32.8583,4787.694111207,0
+XHE.US,D,20131107,000000,33.7621,33.7621,33.0132,33.0132,912.13223927737,0
+XHE.US,D,20131108,000000,33.0452,33.1922,32.9352,33.1922,3929.5697018868,0
+XHE.US,D,20131112,000000,33.1612,33.1712,33.1262,33.1712,3175.4603724843,0
+XHE.US,D,20131113,000000,33.6002,33.6172,33.6002,33.6172,880.12759930273,0
+XHE.US,D,20131114,000000,33.6901,33.6901,33.5452,33.5452,2068.2998583614,0
+XHE.US,D,20131115,000000,33.6951,33.6951,33.6441,33.6951,880.12759930273,0
+XHE.US,D,20131118,000000,33.8361,33.8361,33.3872,33.3872,3277.4751624034,0
+XHE.US,D,20131119,000000,33.4292,33.6002,33.4292,33.5142,2172.314938279,0
+XHE.US,D,20131120,000000,33.5502,33.6901,33.5322,33.5452,2964.4297776515,0
+XHE.US,D,20131121,000000,33.935,33.99,33.935,33.972,2087.3026133464,0
+XHE.US,D,20131122,000000,33.954,34.053,33.954,34.053,1345.1950239343,0
+XHE.US,D,20131125,000000,34.282,34.282,34.007,34.007,6345.9200199725,0
+XHE.US,D,20131126,000000,33.976,34.076,33.976,34.062,716.10381943267,0
+XHE.US,D,20131127,000000,34.242,34.242,34.072,34.197,2714.3935278495,0
+XHE.US,D,20131129,000000,34.9449,34.9449,34.268,34.268,4428.6420564914,0
+XHE.US,D,20131202,000000,34.35,34.35,34.152,34.156,2098.3042083376,0
+XHE.US,D,20131203,000000,34.045,34.125,34.004,34.099,4473.6485814558,0
+XHE.US,D,20131204,000000,34.026,34.072,33.6032,33.8441,11529.671550866,0
+XHE.US,D,20131205,000000,33.88,33.88,33.8221,33.863,3533.5122822006,0
+XHE.US,D,20131206,000000,33.959,34.188,33.959,34.125,8128.1784085605,0
+XHE.US,D,20131209,000000,34.107,34.188,34.089,34.188,5496.7969156452,0
+XHE.US,D,20131210,000000,33.935,33.99,33.935,33.945,1919.2782534795,0
+XHE.US,D,20131211,000000,33.7301,33.7301,33.2922,33.2922,6159.8930501199,0
+XHE.US,D,20131212,000000,33.3202,33.3412,33.2572,33.3412,7246.0505192594,0
+XHE.US,D,20131213,000000,33.2572,33.4062,33.0662,33.4062,2853.4136827394,0
+XHE.US,D,20131216,000000,33.4512,33.5732,33.4512,33.5682,5467.7927106682,0
+XHE.US,D,20131217,000000,33.6901,33.6901,33.1532,33.4952,4203.6094316697,0
+XHE.US,D,20131218,000000,33.5192,33.5632,33.4952,33.4952,2152.3120382948,0
+XHE.US,D,20131219,000000,33.7081,33.7851,33.7081,33.7851,876.1270193059,0
+XHE.US,D,20131220,000000,34.417,34.417,33.7421,34.061,9022.3080378522,0
+XHE.US,D,20131223,000000,34.151,34.3,34.151,34.3,1274.1847289905,0
+XHE.US,D,20131224,000000,34.409,34.409,34.386,34.386,719.1042544303,0
+XHE.US,D,20131227,000000,34.267,34.435,34.267,34.435,2434.3529280714,0
+XHE.US,D,20131230,000000,34.435,34.507,34.435,34.507,1326.1922689493,0
+XHE.US,D,20131231,000000,34.602,34.633,34.542,34.542,2590.3755479478,0
+XHE.US,D,20140102,000000,34.556,34.556,34.11,34.11,5379.7799507379,0
+XHE.US,D,20140103,000000,34.363,34.477,34.332,34.332,4810.6974461888,0
+XHE.US,D,20140106,000000,34.49,34.49,34.372,34.372,6746.9781646548,0
+XHE.US,D,20140107,000000,34.52,34.9629,34.52,34.8819,3275.474872405,0
+XHE.US,D,20140108,000000,35.0349,35.2789,34.9859,35.2789,3196.4634174676,0
+XHE.US,D,20140109,000000,35.3339,35.5739,35.2869,35.5739,6905.0010745296,0
+XHE.US,D,20140110,000000,35.6329,35.7648,35.4609,35.7648,10043.456082043,0
+XHE.US,D,20140113,000000,35.6869,35.6869,35.1399,35.1399,6856.9941145676,0
+XHE.US,D,20140114,000000,35.4339,35.7518,35.4339,35.7518,1768.2563585991,0
+XHE.US,D,20140115,000000,36.0488,36.0988,35.8548,36.0988,2093.3034833416,0
+XHE.US,D,20140116,000000,36.2978,36.3068,36.2348,36.2708,3574.5182271681,0
+XHE.US,D,20140117,000000,36.4477,36.4477,36.0358,36.0548,4408.6391565073,0
+XHE.US,D,20140121,000000,36.3068,36.3068,36.0488,36.1978,9236.3390676826,0
+XHE.US,D,20140122,000000,36.3038,36.3038,36.0858,36.1488,6898.0000595351,0
+XHE.US,D,20140123,000000,35.7058,35.8368,35.6469,35.6919,7195.0431242998,0
+XHE.US,D,20140124,000000,35.8088,35.8088,34.9529,35.0579,9555.3853224298,0
+XHE.US,D,20140127,000000,34.688,35.3379,34.412,34.754,13438.948354353,0
+XHE.US,D,20140128,000000,34.58,34.9079,34.58,34.9079,19924.888674215,0
+XHE.US,D,20140129,000000,34.767,34.8269,34.589,34.611,17118.481806438,0
+XHE.US,D,20140130,000000,34.767,35.2469,34.767,35.1709,5396.7824157244,0
+XHE.US,D,20140131,000000,34.8359,35.0499,34.8359,35.0499,5066.7345659859,0
+XHE.US,D,20140203,000000,34.173,34.277,33.911,33.911,5102.7397859574,0
+XHE.US,D,20140204,000000,34.098,34.173,33.962,34.038,5522.8006856246,0
+XHE.US,D,20140205,000000,33.911,34.245,33.3762,34.245,16223.352032147,0
+XHE.US,D,20140206,000000,34.128,34.277,34.128,34.16,3412.4947372965,0
+XHE.US,D,20140207,000000,34.267,34.44,34.258,34.386,5500.797495642,0
+XHE.US,D,20140210,000000,34.526,34.7819,34.526,34.7819,4763.690631226,0
+XHE.US,D,20140211,000000,34.8839,35.1309,34.8439,35.1309,17754.574025934,0
+XHE.US,D,20140212,000000,35.2869,35.2929,35.1659,35.2299,21460.111247998,0
+XHE.US,D,20140213,000000,35.2249,35.7009,35.2249,35.6329,7218.0464592816,0
+XHE.US,D,20140214,000000,35.6329,35.7288,35.5029,35.7288,2553.3701829771,0
+XHE.US,D,20140218,000000,35.9348,36.0588,35.9348,36.0588,6338.919004978,0
+XHE.US,D,20140219,000000,36.0448,36.1668,35.7818,35.7818,5192.7528358861,0
+XHE.US,D,20140220,000000,35.6149,35.8318,35.6149,35.8318,2266.3285682045,0
+XHE.US,D,20140221,000000,36.0668,36.1308,35.9798,35.9798,6211.9005900787,0
+XHE.US,D,20140224,000000,36.0398,36.0548,36.0398,36.0548,1516.2198187988,0
+XHE.US,D,20140225,000000,35.8908,35.8908,35.8318,35.8318,2489.3609030278,0
+XHE.US,D,20140226,000000,35.9668,36.1358,35.7868,35.9448,5651.8193905224,0
+XHE.US,D,20140227,000000,35.9268,35.9268,35.8858,35.9048,1500.2174988115,0
+XHE.US,D,20140228,000000,36.0168,36.1078,35.7548,35.7548,5286.7664658116,0
+XHE.US,D,20140303,000000,35.5969,35.5969,35.3939,35.4029,6437.9333598996,0
+XHE.US,D,20140304,000000,36.3757,36.5247,36.1708,36.5107,2910.4219476942,0
+XHE.US,D,20140305,000000,36.4167,36.5147,36.4167,36.5017,2325.3371231578,0
+XHE.US,D,20140306,000000,36.5827,36.5827,36.3977,36.4647,1393.2019838962,0
+XHE.US,D,20140307,000000,36.4737,36.5057,36.1758,36.3517,5989.8684002546,0
+XHE.US,D,20140310,000000,36.3128,36.4697,36.3128,36.4257,3463.5021322561,0
+XHE.US,D,20140311,000000,36.3517,36.3517,36.3517,36.3517,1241.1799440167,0
+XHE.US,D,20140312,000000,36.2348,36.2348,36.1708,36.1708,1105.1602241244,0
+XHE.US,D,20140313,000000,36.2348,36.2348,35.6789,35.6869,4123.5978317331,0
+XHE.US,D,20140314,000000,35.7648,35.9308,35.6869,35.6869,3068.4448575691,0
+XHE.US,D,20140317,000000,36.0858,36.0858,36.0078,36.0078,991.14369421477,0
+XHE.US,D,20140318,000000,36.2348,36.2348,36.2348,36.2348,842.12208933284,0
+XHE.US,D,20140319,000000,36.3287,36.6746,36.3287,36.3377,9666.4014173419,0
+XHE.US,D,20140320,000000,36.4347,36.4347,36.2488,36.2488,4954.7183260747,0
+XHE.US,D,20140321,000000,36.1938,36.1938,36.1938,36.1938,1292.1873389763,0
+XHE.US,D,20140324,000000,35.5739,35.5739,35.2839,35.3429,1672.2424386752,0
+XHE.US,D,20140325,000000,35.6829,35.6829,35.4029,35.4029,5194.7531258845,0
+XHE.US,D,20140326,000000,35.5339,35.5339,35.1929,35.1929,1766.2560686007,0
+XHE.US,D,20140327,000000,34.9349,34.9349,34.8219,34.9119,2148.311458298,0
+XHE.US,D,20140328,000000,35.2969,35.2969,34.702,34.8409,3581.5192421626,0
+XHE.US,D,20140331,000000,35.1749,35.6109,35.1389,35.4789,7087.0274643854,0
+XHE.US,D,20140401,000000,35.9308,35.9308,35.9308,35.9308,438.06350965295,0
+XHE.US,D,20140402,000000,36.1588,36.1988,36.1588,36.1988,1661.2408436839,0
+XHE.US,D,20140403,000000,36.2628,36.2628,35.8908,35.9628,2632.3816379145,0
+XHE.US,D,20140404,000000,35.4149,35.4149,35.0889,35.2299,4199.6088516729,0
+XHE.US,D,20140407,000000,34.8439,34.8439,34.257,34.542,5920.8583953093,0
+XHE.US,D,20140408,000000,34.182,34.407,34.177,34.285,1619.2347537172,0
+XHE.US,D,20140409,000000,34.376,34.696,34.376,34.696,2342.3395881443,0
+XHE.US,D,20140410,000000,34.9949,34.9949,33.8061,33.8061,2283.3310331911,0
+XHE.US,D,20140411,000000,33.7501,33.855,33.3662,33.3842,9279.3453026485,0
+XHE.US,D,20140414,000000,33.855,33.882,33.6242,33.6242,1963.2846334446,0
+XHE.US,D,20140416,000000,33.8191,33.8191,33.7231,33.7641,2413.349883088,0
+XHE.US,D,20140417,000000,33.8501,34.083,33.8501,34.083,2898.4202077038,0
+XHE.US,D,20140421,000000,34.078,34.145,34.078,34.145,1513.2193838012,0
+XHE.US,D,20140422,000000,34.304,34.444,34.276,34.276,18940.745994994,0
+XHE.US,D,20140423,000000,34.092,34.117,34.092,34.117,949.13760424805,0
+XHE.US,D,20140424,000000,34,34,33.977,34,1784.2586785864,0
+XHE.US,D,20140425,000000,33.7311,33.7311,33.2982,33.3792,4182.6063866864,0
+XHE.US,D,20140428,000000,33.3422,33.3422,33.0582,33.1352,3821.5540419724,0
+XHE.US,D,20140429,000000,33.3562,33.5292,33.3562,33.4112,4659.6755513084,0
+XHE.US,D,20140430,000000,33.1222,33.1492,33.0992,33.1352,46357.720858274,0
+XHE.US,D,20140501,000000,33.6012,33.6012,33.4972,33.4972,1899.2753534953,0
+XHE.US,D,20140502,000000,33.7231,33.7911,33.7051,33.7051,8391.2165433521,0
+XHE.US,D,20140505,000000,33.7051,33.8461,33.6282,33.8461,5411.7845907126,0
+XHE.US,D,20140506,000000,33.6821,33.6911,33.6821,33.6911,2144.3108783012,0
+XHE.US,D,20140507,000000,33.2302,33.3472,33.0632,33.2722,12811.85743985,0
+XHE.US,D,20140508,000000,33.7131,33.8501,33.3562,33.3602,3827.5549119677,0
+XHE.US,D,20140509,000000,33.3662,33.7131,33.3662,33.5252,10583.534381615,0
+XHE.US,D,20140512,000000,34.335,34.555,34.335,34.489,1213.1758840389,0
+XHE.US,D,20140513,000000,34.335,34.335,34.231,34.321,1844.2673785389,0
+XHE.US,D,20140514,000000,34.032,34.032,33.919,33.928,2189.3174032655,0
+XHE.US,D,20140515,000000,34.158,34.158,33.4512,33.4752,6149.8916001278,0
+XHE.US,D,20140516,000000,33.5252,33.7311,33.5252,33.7311,831.12049434155,0
+XHE.US,D,20140519,000000,34.074,34.074,34.074,34.074,1553.2251837695,0
+XHE.US,D,20140520,000000,33.6102,33.7971,33.6102,33.6651,4720.6843962601,0
+XHE.US,D,20140521,000000,33.937,33.937,33.7311,33.7311,4782.693386211,0
+XHE.US,D,20140522,000000,34.015,34.015,34.015,34.015,570.08264954836,0
+XHE.US,D,20140523,000000,33.919,34.018,33.919,34.018,7798.130558822,0
+XHE.US,D,20140527,000000,34.028,34.453,34.028,34.453,2634.3819279129,0
+XHE.US,D,20140528,000000,34.394,34.394,34.39,34.39,2363.3426331277,0
+XHE.US,D,20140529,000000,34.505,34.579,34.505,34.579,1525.2211237917,0
+XHE.US,D,20140530,000000,34.501,34.561,34.398,34.434,3638.5275071174,0
+XHE.US,D,20140602,000000,34.257,34.257,34.186,34.236,3868.5608569352,0
+XHE.US,D,20140603,000000,34.028,34.163,34.028,34.163,3472.5034372489,0
+XHE.US,D,20140604,000000,34.271,34.271,34.271,34.271,786.11396937721,0
+XHE.US,D,20140605,000000,34.339,34.7899,34.276,34.687,3661.5308420992,0
+XHE.US,D,20140606,000000,34.9219,34.9809,34.9219,34.9809,752.10903940415,0
+XHE.US,D,20140609,000000,35.0749,35.0749,35.0749,35.0749,1042.1510891744,0
+XHE.US,D,20140610,000000,34.8359,34.9309,34.776,34.9309,4199.6088516729,0
+XHE.US,D,20140611,000000,34.8359,34.8359,34.709,34.7859,2913.4223826919,0
+XHE.US,D,20140612,000000,34.737,34.737,34.579,34.588,5885.853320337,0
+XHE.US,D,20140613,000000,34.529,34.569,34.529,34.569,2430.3523480746,0
+XHE.US,D,20140616,000000,34.9069,34.9069,34.696,34.8409,2242.3250882235,0
+XHE.US,D,20140617,000000,35.0629,35.2339,35.0629,35.1439,13432.947484358,0
+XHE.US,D,20140618,000000,35.0129,35.4029,35.0129,35.4029,1652.239538691,0
+XHE.US,D,20140619,000000,35.3969,35.3969,35.3969,35.3969,637.09236449527,0
+XHE.US,D,20140620,000000,35.4379,35.5959,35.4379,35.5959,1101.1596441276,0
+XHE.US,D,20140623,000000,35.9948,35.9948,35.6189,35.6189,1775.2573735936,0
+XHE.US,D,20140624,000000,35.5339,35.5679,35.5339,35.5679,930.13484926311,0
+XHE.US,D,20140625,000000,35.4689,35.4829,35.4659,35.4829,1523.2208337932,0
+XHE.US,D,20140626,000000,35.5279,35.9088,35.4749,35.5639,2861.4148427331,0
+XHE.US,D,20140627,000000,35.5769,35.8088,35.5769,35.8088,3116.451817531,0
+XHE.US,D,20140630,000000,35.6009,35.6829,35.6009,35.6829,2195.3182732608,0
+XHE.US,D,20140701,000000,36.1718,36.2768,36.1628,36.2768,3407.4940123004,0
+XHE.US,D,20140702,000000,36.2028,36.2028,36.1588,36.1588,1764.2557786023,0
+XHE.US,D,20140703,000000,36.2578,36.3477,36.2578,36.3477,1479.2144538281,0
+XHE.US,D,20140707,000000,36.2258,36.2258,35.7108,35.8038,10916.582666352,0
+XHE.US,D,20140708,000000,35.7418,35.7418,35.1649,35.1929,7290.0568992245,0
+XHE.US,D,20140709,000000,35.1839,35.3099,35.1839,35.3099,32908.771053929,0
+XHE.US,D,20140710,000000,35.3189,35.3789,34.626,35.3249,6157.8927601215,0
+XHE.US,D,20140711,000000,35.4019,35.4689,35.3839,35.4689,4752.6890362347,0
+XHE.US,D,20140714,000000,35.7418,35.7418,35.4559,35.4559,2938.4260076721,0
+XHE.US,D,20140715,000000,35.5769,35.8818,35.0019,35.1099,4089.5929017601,0
+XHE.US,D,20140716,000000,35.1559,35.1559,34.8709,34.9669,19499.827049551,0
+XHE.US,D,20140717,000000,34.732,34.732,34.532,34.532,1164.1687790777,0
+XHE.US,D,20140721,000000,34.775,34.7889,34.775,34.7889,1710.2479486451,0
+XHE.US,D,20140722,000000,35.1249,35.1379,35.0239,35.1379,2596.376417943,0
+XHE.US,D,20140724,000000,35.3609,35.3609,35.3609,35.3609,576.0835195436,0
+XHE.US,D,20140725,000000,35.3559,35.3559,35.1159,35.1159,3851.5583919486,0
+XHE.US,D,20140728,000000,34.9669,35.1689,34.9669,35.1689,3245.4705224288,0
+XHE.US,D,20140730,000000,35.8818,35.9478,35.7648,35.9478,6454.9358248861,0
+XHE.US,D,20140731,000000,35.5679,35.5679,35.1469,35.1469,1742.2525886197,0
+XHE.US,D,20140801,000000,35.0479,35.1099,35.0479,35.0479,1451.2103938503,0
+XHE.US,D,20140804,000000,34.75,34.9939,34.451,34.9669,13484.955024317,0
+XHE.US,D,20140805,000000,35.0429,35.0429,35.0429,35.0429,404.05857967989,0
+XHE.US,D,20140806,000000,34.758,34.8399,34.758,34.8399,2584.3746779526,0
+XHE.US,D,20140807,000000,34.392,34.392,34.225,34.225,694.1006294501,0
+XHE.US,D,20140808,000000,34.162,34.402,34.162,34.402,2575.3733729597,0
+XHE.US,D,20140811,000000,34.758,34.758,34.499,34.513,4609.668301348,0
+XHE.US,D,20140812,000000,34.488,34.488,34.302,34.334,49508.177605778,0
+XHE.US,D,20140813,000000,34.8519,34.8669,34.8429,34.8669,30740.456695646,0
+XHE.US,D,20140814,000000,34.8979,34.8979,34.8879,34.8879,1330.1928489462,0
+XHE.US,D,20140815,000000,35.0019,35.0019,34.492,34.492,60856.822911787,0
+XHE.US,D,20140818,000000,34.527,34.527,34.527,34.527,527.07641458243,0
+XHE.US,D,20140819,000000,35.1429,35.2289,35.0879,35.2289,1304.1890789668,0
+XHE.US,D,20140820,000000,34.527,34.527,34.527,34.527,679.09845446199,0
+XHE.US,D,20140821,000000,34.736,34.8799,34.736,34.8259,14026.033468888,0
+XHE.US,D,20140822,000000,34.8299,35.0429,34.8119,34.9289,31351.545290162,0
+XHE.US,D,20140825,000000,35.1019,35.1019,34.9289,34.9289,3955.5734718662,0
+XHE.US,D,20140826,000000,35.2059,35.2659,35.1609,35.1609,2023.2933333971,0
+XHE.US,D,20140827,000000,35.3879,35.3879,35.1429,35.1429,1241.1799440167,0
+XHE.US,D,20140828,000000,35.1379,35.1379,34.9199,34.9259,9979.4468020939,0
+XHE.US,D,20140829,000000,35.0019,35.0019,35.0019,35.0019,650.09424948497,0
+XHE.US,D,20140902,000000,35.2749,35.3149,35.2019,35.2829,5140.7452959273,0
+XHE.US,D,20140903,000000,35.4279,35.6149,35.3519,35.3519,3868.5608569352,0
+XHE.US,D,20140904,000000,35.4019,35.4059,34.9479,34.9479,5704.8270754804,0
+XHE.US,D,20140905,000000,34.8799,35.0289,34.8799,35.0289,2266.3285682045,0
+XHE.US,D,20140908,000000,34.8669,35.2289,34.8669,35.2199,6360.9221949606,0
+XHE.US,D,20140909,000000,35.3609,35.3609,35.1099,35.1099,2167.314213283,0
+XHE.US,D,20140910,000000,35.1429,35.2779,35.1429,35.2779,2387.3461131086,0
+XHE.US,D,20140911,000000,35.3559,35.6009,35.3559,35.6009,4697.6810612783,0
+XHE.US,D,20140912,000000,35.3279,35.3279,35.3279,35.3279,957.13876424171,0
+XHE.US,D,20140915,000000,35.1159,35.1159,35.1159,35.1159,784.11367937879,0
+XHE.US,D,20140916,000000,34.8669,35.1289,34.775,35.1249,1775.2573735936,0
+XHE.US,D,20140917,000000,35.0019,35.0919,35.0019,35.0079,18256.646815537,0
+XHE.US,D,20140918,000000,35.4099,35.4339,35.4099,35.4099,1345.1950239343,0
+XHE.US,D,20140919,000000,35.3559,35.3559,35.3559,35.3559,1082.1568891427,0
+XHE.US,D,20140922,000000,35.4419,35.4419,34.644,34.7929,26641.862488893,0
+XHE.US,D,20140923,000000,34.507,34.595,34.405,34.491,20312.944933907,0
+XHE.US,D,20140924,000000,34.441,34.468,34.441,34.441,2093.3034833416,0
+XHE.US,D,20140925,000000,34.314,34.337,34.255,34.287,9493.376332479,0
+XHE.US,D,20140926,000000,34.391,34.391,34.281,34.387,2391.3466931055,0
+XHE.US,D,20140929,000000,34.084,34.4,33.897,34.197,3196.4634174676,0
+XHE.US,D,20141001,000000,33.8151,33.948,33.7241,33.934,6761.9803396429,0
+XHE.US,D,20141002,000000,33.7791,34.215,33.7791,34.192,42095.10287165,0
+XHE.US,D,20141003,000000,34.9059,34.9059,34.8019,34.8019,1570.227648756,0
+XHE.US,D,20141006,000000,35.1009,35.1339,35.0379,35.1339,21750.153297768,0
+XHE.US,D,20141007,000000,34.761,34.761,34.625,34.625,5670.8221455073,0
+XHE.US,D,20141008,000000,34.591,34.591,34.567,34.591,1831.2654935492,0
+XHE.US,D,20141009,000000,34.503,34.503,34.503,34.503,631.09149450002,0
+XHE.US,D,20141013,000000,34.061,34.585,34.061,34.179,3568.5173571729,0
+XHE.US,D,20141014,000000,34.387,34.531,34.356,34.417,7377.0695141556,0
+XHE.US,D,20141015,000000,33.8151,33.8151,33.4202,33.5372,5740.8322954519,0
+XHE.US,D,20141016,000000,33.962,34.111,33.962,34.111,2647.3838129026,0
+XHE.US,D,20141017,000000,34.255,34.255,34.019,34.019,1369.1985039153,0
+XHE.US,D,20141020,000000,34.377,34.377,34.071,34.373,1385.2008239026,0
+XHE.US,D,20141021,000000,34.9559,35.1339,34.8299,35.1239,3991.5786918377,0
+XHE.US,D,20141022,000000,35.1339,35.1339,34.9379,34.9379,2893.4194827077,0
+XHE.US,D,20141023,000000,35.2649,35.2969,35.2649,35.2699,2577.3736629581,0
+XHE.US,D,20141024,000000,35.7238,35.8508,35.7238,35.7648,2329.3377031546,0
+XHE.US,D,20141027,000000,35.6559,35.8598,35.6559,35.8598,3552.5150371856,0
+XHE.US,D,20141028,000000,36.3048,36.3048,36.3048,36.3048,1023.1483341894,0
+XHE.US,D,20141029,000000,36.7076,36.7076,36.5767,36.6167,3240.4697974328,0
+XHE.US,D,20141031,000000,37.5056,37.5056,37.4246,37.4246,1248.1809590111,0
+XHE.US,D,20141103,000000,37.7145,37.7145,37.1776,37.2106,2506.3633680144,0
+XHE.US,D,20141105,000000,37.3646,37.3826,37.2876,37.2876,1151.166894088,0
+XHE.US,D,20141106,000000,37.3476,37.5825,37.3146,37.5276,27820.033297959,0
+XHE.US,D,20141107,000000,37.5276,37.5326,37.2146,37.2146,5413.784880711,0
+XHE.US,D,20141110,000000,37.3556,37.6415,37.3106,37.6415,5560.8061955945,0
+XHE.US,D,20141111,000000,38.0635,38.1045,38.0325,38.1045,3344.4848773504,0
+XHE.US,D,20141113,000000,38.3465,38.3835,38.3465,38.3785,10438.51335673,0
+XHE.US,D,20141114,000000,38.2115,38.2115,38.2115,38.2115,1933.2802834684,0
+XHE.US,D,20141117,000000,38.3015,38.3055,38.1675,38.1675,2137.3098633067,0
+XHE.US,D,20141118,000000,38.5464,38.5464,38.3375,38.3925,2586.374967951,0
+XHE.US,D,20141119,000000,38.0955,38.7404,37.9605,37.9605,6917.0028145201,0
+XHE.US,D,20141120,000000,37.8955,38.1675,37.8955,38.1675,6653.9646797285,0
+XHE.US,D,20141121,000000,38.3925,38.5194,38.3015,38.3015,1596.2314187354,0
+XHE.US,D,20141124,000000,38.3465,38.7534,38.3465,38.7534,2238.3245082267,0
+XHE.US,D,20141125,000000,38.9704,38.9704,38.6844,38.8204,5907.8565103196,0
+XHE.US,D,20141126,000000,38.9984,38.9984,38.9984,38.9984,858.12440932016,0
+XHE.US,D,20141201,000000,38.8984,38.8984,38.6934,38.6934,2675.3878728804,0
+XHE.US,D,20141202,000000,38.9114,38.9114,38.9114,38.9114,869.12600431144,0
+XHE.US,D,20141203,000000,39.0613,39.0613,39.0613,39.0613,1143.1657340943,0
+XHE.US,D,20141204,000000,39.1613,39.1613,39.1613,39.1613,2085.3023233479,0
+XHE.US,D,20141205,000000,39.2803,39.2803,39.2763,39.2763,1209.175304042,0
+XHE.US,D,20141208,000000,39.5262,39.6872,39.3033,39.3033,5474.7937256626,0
+XHE.US,D,20141209,000000,39.7652,39.7652,39.7652,39.7652,1395.2022738947,0
+XHE.US,D,20141210,000000,39.6122,39.6122,39.0613,39.0613,2964.4297776515,0
+XHE.US,D,20141211,000000,39.3853,39.3853,39.2353,39.2353,2029.2942033923,0
+XHE.US,D,20141212,000000,38.8664,39.0793,38.8664,39.0573,2283.3310331911,0
+XHE.US,D,20141215,000000,38.8254,38.8254,38.3745,38.4095,3190.4625474724,0
+XHE.US,D,20141216,000000,38.6544,38.6544,38.3745,38.3745,2264.3282782061,0
+XHE.US,D,20141217,000000,38.8704,39.6392,38.7124,39.6392,1379.1999539073,0
+XHE.US,D,20141218,000000,39.8732,40.0792,39.8732,40.0792,3461.5018422577,0
+XHE.US,D,20141219,000000,40.7231,40.7231,40.1922,40.2982,5732.8311354582,0
+XHE.US,D,20141222,000000,40.4311,40.4461,40.4031,40.4031,8804.2764280249,0
+XHE.US,D,20141223,000000,40.7821,40.7821,40.3122,40.3122,1027.1489141863,0
+XHE.US,D,20141224,000000,40.9211,40.9211,40.2652,40.3072,9511.3789424647,0
+XHE.US,D,20141226,000000,40.4031,40.4031,40.3392,40.3392,1107.1605141229,0
+XHE.US,D,20141229,000000,40.3352,40.3621,40.2152,40.3392,13391.94153939,0
+XHE.US,D,20141230,000000,40.3302,40.3621,40.3302,40.3621,1101.1596441276,0
+XHE.US,D,20141231,000000,40.5971,40.8711,40.0402,40.0632,12216.771165322,0
+XHE.US,D,20150102,000000,39.7392,39.7392,39.7392,39.7392,1033.1497841815,0
+XHE.US,D,20150105,000000,39.7352,40.0722,39.7352,39.9472,15347.225012842,0
+XHE.US,D,20150106,000000,39.9432,39.9432,39.5202,39.6252,2225.322623237,0
+XHE.US,D,20150107,000000,39.8592,40.1222,39.8592,40.1222,1531.2219937869,0
+XHE.US,D,20150108,000000,40.8711,41.0781,40.8711,41.0141,11475.663720909,0
+XHE.US,D,20150109,000000,40.9901,41.0051,40.7601,41.0051,4918.7131061032,0
+XHE.US,D,20150112,000000,41.0091,41.2191,40.8751,40.8881,6629.9611997475,0
+XHE.US,D,20150113,000000,41.345,41.345,40.4311,40.5041,5320.7713957847,0
+XHE.US,D,20150114,000000,40.2982,40.7601,40.2982,40.6671,8595.2461231905,0
+XHE.US,D,20150115,000000,40.3262,40.4651,40.0442,40.0822,5621.8150405462,0
+XHE.US,D,20150116,000000,39.6212,40.7361,39.6212,40.7361,8110.1757985748,0
+XHE.US,D,20150120,000000,40.4371,40.4951,40.1682,40.4951,3989.5784018393,0
+XHE.US,D,20150121,000000,40.8051,40.8051,40.1032,40.1822,18241.644640548,0
+XHE.US,D,20150122,000000,39.9332,40.6121,39.9332,40.6121,3258.4724074185,0
+XHE.US,D,20150123,000000,40.9861,41.0091,40.9301,40.9301,3089.4479025524,0
+XHE.US,D,20150126,000000,41.0261,41.1641,41.0091,41.0091,1509.2188038043,0
+XHE.US,D,20150127,000000,41.1921,41.28,41.0871,41.0871,3077.4461625619,0
+XHE.US,D,20150128,000000,41.597,41.602,41.1891,41.2441,7726.120118879,0
+XHE.US,D,20150129,000000,40.7601,41.2191,40.7541,41.2191,4369.6335015382,0
+XHE.US,D,20150130,000000,41.2191,41.2191,40.7631,40.9211,1488.215758821,0
+XHE.US,D,20150202,000000,40.1452,40.3811,40.1452,40.1782,1281.185743985,0
+XHE.US,D,20150203,000000,40.9401,41.44,40.6301,40.9211,6087.8826101769,0
+XHE.US,D,20150204,000000,40.8521,41.1461,40.8521,41.1461,5078.7363059764,0
+XHE.US,D,20150205,000000,41.2101,41.2101,41.0361,41.1921,2113.3063833258,0
+XHE.US,D,20150206,000000,41.7019,41.9019,41.308,41.502,7831.1353437958,0
+XHE.US,D,20150209,000000,41.422,41.62,41.0231,41.0541,3353.4861823432,0
+XHE.US,D,20150210,000000,41.2161,41.396,41.0641,41.2661,1933.2802834684,0
+XHE.US,D,20150211,000000,41.7249,41.7249,41.44,41.44,1882.2728885088,0
+XHE.US,D,20150212,000000,41.7109,41.9019,41.7109,41.9019,2794.4051277862,0
+XHE.US,D,20150213,000000,41.9989,42.2518,41.9989,42.2518,3118.4521075294,0
+XHE.US,D,20150217,000000,42.1919,42.3288,42.1419,42.2568,5573.8080805842,0
+XHE.US,D,20150218,000000,42.3518,42.4308,42.2888,42.4268,3685.5343220802,0
+XHE.US,D,20150219,000000,42.6008,42.6508,42.4028,42.6508,2113.3063833258,0
+XHE.US,D,20150220,000000,42.3888,42.3888,42.3888,42.3888,1255.1819740056,0
+XHE.US,D,20150223,000000,42.7708,42.9928,42.7158,42.7248,4901.7106411167,0
+XHE.US,D,20150224,000000,42.9278,43.0018,42.7888,42.9778,11797.710410653,0
+XHE.US,D,20150225,000000,43.0668,43.1038,42.9318,42.9318,5238.7595058496,0
+XHE.US,D,20150226,000000,43.1877,43.1907,43.0148,43.1317,13172.909784564,0
+XHE.US,D,20150227,000000,42.8308,43.0298,42.8308,42.9038,4562.6614863853,0
+XHE.US,D,20150302,000000,43.2247,43.2357,43.0618,43.1777,11073.605431227,0
+XHE.US,D,20150303,000000,42.8848,43.0618,42.7248,42.7248,6948.0073094955,0
+XHE.US,D,20150304,000000,42.6888,42.8998,42.3158,42.8268,4123.5978317331,0
+XHE.US,D,20150305,000000,42.8818,43.2827,42.8818,42.9678,3908.5666569035,0
+XHE.US,D,20150306,000000,43.0618,43.0618,42.4848,42.4848,3908.5666569035,0
+XHE.US,D,20150309,000000,42.4538,42.7248,42.4168,42.7248,3040.4407975912,0
+XHE.US,D,20150310,000000,42.3708,42.5178,42.1419,42.3748,5644.8183755279,0
+XHE.US,D,20150311,000000,42.2618,42.4708,42.2618,42.4708,1519.2202537964,0
+XHE.US,D,20150312,000000,42.7378,43.1128,42.7378,43.1128,5426.7867657007,0
+XHE.US,D,20150313,000000,43.1347,43.2247,42.5868,42.8568,7817.1333138069,0
+XHE.US,D,20150316,000000,43.5727,43.6987,43.5167,43.5167,6297.9130600105,0
+XHE.US,D,20150317,000000,43.2827,43.4387,43.1537,43.4387,6514.9445248386,0
+XHE.US,D,20150318,000000,43.4067,44.0936,43.1537,43.5217,6080.8815951825,0
+XHE.US,D,20150319,000000,43.6427,43.9507,43.6427,43.9137,7817.1333138069,0
+XHE.US,D,20150320,000000,44.0676,44.0676,43.7827,43.7827,2686.3894678717,0
+XHE.US,D,20150323,000000,43.8167,43.8807,43.6497,43.8657,5424.7864757023,0
+XHE.US,D,20150324,000000,44.1196,44.1646,43.9867,44.0137,8249.1959534646,0
+XHE.US,D,20150325,000000,43.9077,43.9077,43.3217,43.3217,11937.730710542,0
+XHE.US,D,20150326,000000,42.7498,43.0268,42.7498,43.0268,1952.2830384533,0
+XHE.US,D,20150327,000000,43.1797,43.2617,43.1797,43.2617,1519.2202537964,0
+XHE.US,D,20150330,000000,43.7247,44.2066,43.7247,44.2066,6512.9442348402,0
+XHE.US,D,20150331,000000,44.0017,44.0017,44.0017,44.0017,1177.1706640674,0
+XHE.US,D,20150401,000000,43.5107,43.5107,43.3497,43.3857,2389.3464031071,0
+XHE.US,D,20150402,000000,43.7647,43.7647,43.5477,43.5477,2822.409187764,0
+XHE.US,D,20150406,000000,43.7147,43.7147,43.6717,43.6717,867.12571431303,0
+XHE.US,D,20150407,000000,43.8107,43.8107,43.6257,43.6257,2598.3767079415,0
+XHE.US,D,20150408,000000,43.6717,43.9637,43.6717,43.9637,4991.7236910453,0
+XHE.US,D,20150409,000000,43.9307,43.9307,43.9307,43.9307,1014.1470291966,0
+XHE.US,D,20150410,000000,44.1276,44.4885,44.1276,44.2666,4339.629151562,0
+XHE.US,D,20150413,000000,44.5675,44.5675,44.2716,44.3126,3255.4719724209,0
+XHE.US,D,20150414,000000,44.4935,44.4935,43.7977,44.0497,3472.5034372489,0
+XHE.US,D,20150415,000000,44.0467,44.1826,44.0287,44.1276,4222.6121866547,0
+XHE.US,D,20150416,000000,44.0377,44.1106,44.0377,44.0636,3034.439927596,0
+XHE.US,D,20150417,000000,43.2707,43.3947,43.2217,43.2757,5859.8495503576,0
+XHE.US,D,20150420,000000,43.6687,43.9117,43.5517,43.7517,6105.8852201627,0
+XHE.US,D,20150421,000000,44.0856,44.0956,44.0317,44.0726,5994.8691252506,0
+XHE.US,D,20150422,000000,44.0417,44.0826,43.7797,44.0826,4182.6063866864,0
+XHE.US,D,20150423,000000,44.0017,44.3636,44.0017,44.3356,14327.07711365,0
+XHE.US,D,20150424,000000,44.1926,44.4465,44.1736,44.2756,2606.3778679351,0
+XHE.US,D,20150427,000000,43.8167,44.3176,43.3627,43.3627,2389.3464031071,0
+XHE.US,D,20150428,000000,42.9258,43.3947,42.9258,43.2427,2606.3778679351,0
+XHE.US,D,20150429,000000,43.0318,43.0318,42.6158,42.9348,4774.6922262173,0
+XHE.US,D,20150430,000000,42.5148,42.5948,41.7879,41.8659,5424.7864757023,0
+XHE.US,D,20150501,000000,41.8709,42.0329,41.7229,41.7409,3038.4405075928,0
+XHE.US,D,20150504,000000,42.1349,42.3048,42.0569,42.3048,2822.409187764,0
+XHE.US,D,20150505,000000,42.2368,42.2368,41.8289,41.8379,6946.0070194971,0
+XHE.US,D,20150506,000000,41.9399,42.7318,41.627,41.627,2898.4202077038,0
+XHE.US,D,20150507,000000,41.7549,41.9539,41.7549,41.9539,1534.2224287845,0
+XHE.US,D,20150508,000000,42.1949,42.1949,41.9959,42.1819,2606.3778679351,0
+XHE.US,D,20150511,000000,42.4198,42.4388,42.2648,42.2648,4991.7236910453,0
+XHE.US,D,20150512,000000,42.0049,42.0049,42.0049,42.0049,1402.2032888891,0
+XHE.US,D,20150513,000000,42.0049,42.0049,42.0049,42.0049,432.0626396577,0
+XHE.US,D,20150514,000000,42.0569,42.0569,42.0569,42.0569,867.12571431303,0
+XHE.US,D,20150515,000000,42.3638,42.4198,42.3358,42.3738,2958.4289076562,0
+XHE.US,D,20150518,000000,42.5578,42.7348,42.4688,42.7348,1490.2160488194,0
+XHE.US,D,20150519,000000,43.0178,43.1098,42.7908,43.1098,1734.2514286261,0
+XHE.US,D,20150520,000000,43.0358,43.9307,43.0358,43.0358,2172.314938279,0
+XHE.US,D,20150521,000000,42.9898,42.9898,42.7588,42.7588,2606.3778679351,0
+XHE.US,D,20150522,000000,42.6528,42.7448,42.5018,42.5618,4558.6609063884,0
+XHE.US,D,20150526,000000,43.1517,43.1517,42.1349,42.1399,8994.3039778743,0
+XHE.US,D,20150527,000000,42.3398,42.7448,42.3398,42.7448,3905.5662219058,0
+XHE.US,D,20150528,000000,43.4957,43.5017,41.7789,42.7228,3325.4821223654,0
+XHE.US,D,20150529,000000,42.6398,42.9398,42.6398,42.9348,3038.4405075928,0
+XHE.US,D,20150601,000000,43.3077,43.3077,43.1607,43.1607,4697.6810612783,0
+XHE.US,D,20150602,000000,43.1188,43.2527,43.1008,43.1238,8796.2752680312,0
+XHE.US,D,20150603,000000,43.4087,43.9457,43.4087,43.6717,12802.856134857,0
+XHE.US,D,20150604,000000,43.3447,43.8357,43.1188,43.1188,3038.4405075928,0
+XHE.US,D,20150605,000000,43.1847,43.2847,43.1148,43.2847,2172.314938279,0
+XHE.US,D,20150608,000000,43.3767,43.3767,43.2167,43.2617,5208.7551558734,0
+XHE.US,D,20150609,000000,43.1008,43.3117,42.9018,42.9678,3083.4470325572,0
+XHE.US,D,20150610,000000,43.3027,43.5857,43.3027,43.5477,9107.3203627848,0
+XHE.US,D,20150611,000000,43.7467,43.7467,43.6997,43.6997,1218.1766090349,0
+XHE.US,D,20150612,000000,43.5707,43.6347,43.5237,43.5517,7379.069804154,0
+XHE.US,D,20150615,000000,43.0358,43.4957,43.0358,43.4957,4774.6922262173,0
+XHE.US,D,20150616,000000,42.3208,43.7377,42.3208,43.6817,6729.9756996682,0
+XHE.US,D,20150617,000000,43.9637,43.9677,43.7187,43.7187,2172.314938279,0
+XHE.US,D,20150618,000000,43.7927,44.4015,43.7927,44.3915,10417.510311746,0
+XHE.US,D,20150619,000000,44.5995,44.5995,44.3076,44.5305,3470.5031472505,0
+XHE.US,D,20150622,000000,44.5575,44.7525,44.5305,44.5905,8675.2577231271,0
+XHE.US,D,20150623,000000,44.5995,44.6655,44.4515,44.5435,4237.6143616428,0
+XHE.US,D,20150624,000000,44.5025,44.5025,44.0906,44.0906,7375.0692241572,0
+XHE.US,D,20150625,000000,44.9685,44.9685,44.1686,44.3036,11494.666475894,0
+XHE.US,D,20150626,000000,44.2526,44.2526,44.0417,44.0417,1300.1884989699,0
+XHE.US,D,20150629,000000,43.7787,43.9817,43.6907,43.6907,7592.1006889852,0
+XHE.US,D,20150630,000000,43.4737,43.5377,43.3347,43.5097,4806.6968661919,0
+XHE.US,D,20150701,000000,43.8927,43.8927,43.1417,43.3107,6725.9751196714,0
+XHE.US,D,20150702,000000,43.3157,43.3157,42.9698,43.0728,4553.6601813924,0
+XHE.US,D,20150706,000000,42.8688,43.0728,42.8688,43.0728,867.12571431303,0
+XHE.US,D,20150707,000000,43.2257,43.4637,42.6658,43.4547,7592.1006889852,0
+XHE.US,D,20150708,000000,42.6068,43.0168,42.6068,42.8138,9760.4150472674,0
+XHE.US,D,20150709,000000,43.1787,43.2027,42.8918,42.8918,8890.2888979567,0
+XHE.US,D,20150710,000000,43.4497,43.6907,43.3247,43.6907,3687.5346120786,0
+XHE.US,D,20150713,000000,44.1416,44.2206,44.1416,44.1826,11494.666475894,0
+XHE.US,D,20150714,000000,44.3546,44.5995,44.1546,44.5995,2206.3198682521,0
+XHE.US,D,20150715,000000,44.5025,44.5855,44.2626,44.2626,5506.7983656373,0
+XHE.US,D,20150716,000000,44.4885,44.6655,44.4885,44.5855,14098.043908831,0
+XHE.US,D,20150717,000000,44.5485,44.6415,44.4325,44.6415,3470.5031472505,0
+XHE.US,D,20150720,000000,44.5855,44.7015,44.5715,44.6875,6291.9121900153,0
+XHE.US,D,20150721,000000,44.8175,45.2044,44.6095,45.1954,8890.2888979567,0
+XHE.US,D,20150722,000000,45.5124,45.8224,45.4894,45.8224,4770.6916462205,0
+XHE.US,D,20150723,000000,45.7104,45.9273,45.4014,45.4014,4119.5972517363,0
+XHE.US,D,20150724,000000,44.9455,45.3824,44.5905,44.5995,8026.1636186413,0
+XHE.US,D,20150727,000000,44.6655,44.6655,44.0766,44.2246,3253.4716824225,0
+XHE.US,D,20150728,000000,44.0546,44.5855,44.0546,44.5855,1516.2198187988,0
+XHE.US,D,20150729,000000,44.7575,44.7575,44.6555,44.6875,1084.1571791411,0
+XHE.US,D,20150730,000000,44.9055,45.0434,44.9055,45.0294,3036.4402175944,0
+XHE.US,D,20150731,000000,45.5264,45.6594,45.4934,45.4934,6507.9435098441,0
+XHE.US,D,20150803,000000,45.3104,45.4514,44.9824,44.9824,8259.1974034567,0
+XHE.US,D,20150804,000000,45.4204,45.4204,45.1634,45.1634,4337.6288615636,0
+XHE.US,D,20150805,000000,45.6454,45.6594,45.6084,45.6594,1084.1571791411,0
+XHE.US,D,20150806,000000,45.8084,45.8084,45.8084,45.8084,555.08047456024,0
+XHE.US,D,20150807,000000,44.7245,44.7575,44.5215,44.7065,4553.6601813924,0
+XHE.US,D,20150810,000000,45.1634,45.3464,45.0294,45.1264,7157.0376143299,0
+XHE.US,D,20150811,000000,45.0064,45.3734,44.9685,45.3554,13699.986199146,0
+XHE.US,D,20150812,000000,45.0574,45.4244,44.6875,45.2424,11927.72926055,0
+XHE.US,D,20150813,000000,45.0484,45.4754,45.0104,45.3054,8242.1949384702,0
+XHE.US,D,20150814,000000,44.9545,45.3104,44.8825,45.3104,3687.5346120786,0
+XHE.US,D,20150817,000000,45.4344,45.5994,45.4344,45.5994,1950.2827484549,0
+XHE.US,D,20150818,000000,46.5373,46.5373,45.6274,45.6454,5854.8488253615,0
+XHE.US,D,20150819,000000,45.7064,45.8034,45.1174,45.3964,9760.4150472674,0
+XHE.US,D,20150820,000000,45.4204,45.4204,44.4325,44.4325,16264.357977115,0
+XHE.US,D,20150821,000000,43.6817,43.9027,43.5567,43.9027,7157.0376143299,0
+XHE.US,D,20150824,000000,43.1927,51.0846,41.0361,42.1099,24964.619325222,0
+XHE.US,D,20150825,000000,42.7808,42.9698,42.4638,42.6798,11061.603691237,0
+XHE.US,D,20150826,000000,42.7858,42.7858,41.9289,42.7808,4987.7231110485,0
+XHE.US,D,20150827,000000,43.5377,43.7277,43.2887,43.2887,5202.7542858782,0
+XHE.US,D,20150828,000000,43.5007,43.8887,43.5007,43.6717,6725.9751196714,0
+XHE.US,D,20150831,000000,44.2526,44.2526,43.3387,43.3387,3903.5659319074,0
+XHE.US,D,20150901,000000,43.8707,43.8707,42.2018,42.2018,9542.3834374401,0
+XHE.US,D,20150902,000000,42.3128,42.4368,42.3128,42.4368,867.12571431303,0
+XHE.US,D,20150903,000000,43.1507,43.1647,42.6898,42.6898,9977.4465120955,0
+XHE.US,D,20150904,000000,42.4498,42.4998,42.0769,42.3618,17566.546766083,0
+XHE.US,D,20150908,000000,42.9388,43.2207,42.9388,43.2207,1950.2827484549,0
+XHE.US,D,20150909,000000,43.4077,43.4077,42.8038,42.8038,4337.6288615636,0
+XHE.US,D,20150910,000000,43.0778,43.2977,43.0778,43.2977,3581.5192421626,0
+XHE.US,D,20150911,000000,43.0998,43.5147,43.0998,43.4957,2604.3775779367,0
+XHE.US,D,20150914,000000,43.4957,43.4957,43.2117,43.2657,975.14137422745,0
+XHE.US,D,20150915,000000,43.4777,43.7467,43.4777,43.7187,1300.1884989699,0
+XHE.US,D,20150916,000000,43.5147,43.6907,43.5147,43.5887,2495.3617730231,0
+XHE.US,D,20150917,000000,43.9307,44.4465,43.9307,44.3356,4286.621466604,0
+XHE.US,D,20150918,000000,44.0447,44.3596,43.9807,43.9807,3719.5392520532,0
+XHE.US,D,20150921,000000,43.9247,44.2206,43.5557,43.6117,2060.2986983677,0
+XHE.US,D,20150922,000000,42.8998,43.2317,42.8718,43.0208,3251.471392424,0
+XHE.US,D,20150923,000000,43.0488,43.3527,42.9378,42.9828,3685.5343220802,0
+XHE.US,D,20150924,000000,42.4758,42.6328,42.4578,42.5788,4497.6520614368,0
+XHE.US,D,20150925,000000,42.6508,42.8628,41.2411,41.499,5743.8327304495,0
+XHE.US,D,20150928,000000,41.0381,41.0381,39.4872,39.6812,21405.103273042,0
+XHE.US,D,20150929,000000,39.2933,40.0122,39.1733,39.1733,11489.665750897,0
+XHE.US,D,20150930,000000,39.4682,39.9192,39.4682,39.8732,20050.906944115,0
+XHE.US,D,20151001,000000,39.7252,39.9382,39.5512,39.8732,7263.0529842459,0
+XHE.US,D,20151002,000000,39.8732,40.8631,39.8732,40.8631,37935.499819946,0
+XHE.US,D,20151005,000000,41.534,41.691,41.0291,41.1581,13552.964884263,0
+XHE.US,D,20151006,000000,41.1481,41.1481,39.9292,40.2792,8237.1942134742,0
+XHE.US,D,20151007,000000,40.1032,40.7241,40.1032,40.7061,10730.555696499,0
+XHE.US,D,20151008,000000,40.7431,40.7431,39.8732,40.3901,13330.932694439,0
+XHE.US,D,20151009,000000,40.3172,40.5201,40.2702,40.5201,6288.9117550177,0
+XHE.US,D,20151012,000000,40.7521,40.7521,40.0962,40.5951,36017.221711466,0
+XHE.US,D,20151013,000000,40.2892,40.5291,39.9742,40.0302,3467.5027122529,0
+XHE.US,D,20151014,000000,40.1682,40.2892,39.7162,39.7442,5851.8483903639,0
+XHE.US,D,20151015,000000,40.0772,40.8721,40.0492,40.8721,7372.0687891595,0
+XHE.US,D,20151016,000000,41.2501,41.655,41.0841,41.655,79664.549621887,0
+XHE.US,D,20151019,000000,41.691,41.9779,41.352,41.7559,7444.0792291025,0
+XHE.US,D,20151020,000000,41.7469,41.7469,40.9461,41.2131,51856.518063917,0
+XHE.US,D,20151021,000000,41.0021,41.0841,40.7341,41.0841,6721.9745396746,0
+XHE.US,D,20151022,000000,40.2332,40.2332,39.9842,39.9932,2060.2986983677,0
+XHE.US,D,20151023,000000,40.3352,40.7981,40.3352,40.7241,19726.859964372,0
+XHE.US,D,20151026,000000,40.8441,41.0931,40.6221,40.7521,28289.101302589,0
+XHE.US,D,20151027,000000,40.8901,40.8901,40.5571,40.8071,1407.2040138852,0
+XHE.US,D,20151028,000000,41.1581,41.628,41.0381,41.6,6180.8960951032,0
+XHE.US,D,20151029,000000,42.4128,42.4128,41.38,41.434,7480.084449074,0
+XHE.US,D,20151030,000000,41.7749,41.7939,41.553,41.628,3685.5343220802,0
+XHE.US,D,20151102,000000,41.9409,42.6608,41.9409,42.6058,5368.7783557466,0
+XHE.US,D,20151103,000000,42.6698,42.8718,42.6508,42.8538,2711.3930928519,0
+XHE.US,D,20151104,000000,43.0108,43.2977,43.0018,43.2247,30591.435090764,0
+XHE.US,D,20151105,000000,43.5087,43.5087,42.8818,43.3247,1083.1570341419,0
+XHE.US,D,20151106,000000,43.4167,43.8337,43.0298,43.8337,4443.6442314796,0
+XHE.US,D,20151109,000000,44.2486,44.2486,43.4167,43.5177,6893.9994795383,0
+XHE.US,D,20151110,000000,44.2486,44.2486,43.5927,43.7507,4225.6126216523,0
+XHE.US,D,20151111,000000,43.5557,43.5837,43.2787,43.2787,2278.330308195,0
+XHE.US,D,20151112,000000,43.9247,43.9247,42.2558,42.3848,2603.3774329375,0
+XHE.US,D,20151113,000000,42.1269,42.4758,42.1269,42.2558,9321.3513926152,0
+XHE.US,D,20151116,000000,42.3938,42.5688,42.2468,42.4578,4116.5968167387,0
+XHE.US,D,20151117,000000,43.1777,43.1777,42.4668,42.6328,3359.4870523385,0
+XHE.US,D,20151118,000000,42.4218,43.0108,42.4218,42.8998,60047.705607428,0
+XHE.US,D,20151119,000000,43.1038,43.5737,42.3118,42.4218,4443.6442314796,0
+XHE.US,D,20151120,000000,42.6138,43.0858,42.6138,42.9658,1407.2040138852,0
+XHE.US,D,20151123,000000,43.2247,43.2247,43.0208,43.1038,2494.3616280239,0
+XHE.US,D,20151124,000000,43.1597,43.4447,42.8268,43.4447,1623.235333714,0
+XHE.US,D,20151125,000000,43.5927,43.7587,43.4817,43.6287,6613.9588797601,0
+XHE.US,D,20151127,000000,44.4705,44.4705,43.7957,44.1096,1949.2826034557,0
+XHE.US,D,20151130,000000,44.2296,44.2296,43.7507,43.9437,3143.4557325096,0
+XHE.US,D,20151201,000000,44.0996,44.3876,43.9247,44.3406,3730.5408470445,0
+XHE.US,D,20151202,000000,44.1646,44.4605,44.1646,44.3316,4439.6436514827,0
+XHE.US,D,20151203,000000,44.2846,44.2846,43.2787,43.2787,4796.6954161999,0
+XHE.US,D,20151204,000000,43.4907,43.8787,43.4357,43.8787,2927.4244126808,0
+XHE.US,D,20151207,000000,43.8237,43.8237,43.3337,43.5277,6613.9588797601,0
+XHE.US,D,20151208,000000,43.2057,43.6667,43.2057,43.4907,3994.5791268353,0
+XHE.US,D,20151209,000000,43.8517,43.9897,43.1128,43.1128,2060.2986983677,0
+XHE.US,D,20151210,000000,42.9278,43.3887,42.9278,43.2697,1083.1570341419,0
+XHE.US,D,20151211,000000,42.6418,42.8358,42.3938,42.4578,3467.5027122529,0
+XHE.US,D,20151214,000000,42.6788,42.6788,42.3468,42.5318,3488.5057572363,0
+XHE.US,D,20151215,000000,42.9188,43.0108,42.9188,42.9738,867.12571431303,0
+XHE.US,D,20151216,000000,43.4357,43.6117,43.0858,43.5737,3035.4400725952,0
+XHE.US,D,20151217,000000,44.2846,44.2846,43.3147,43.3147,3901.565641909,0
+XHE.US,D,20151218,000000,44.0876,44.0876,42.9698,43.0498,7850.1380987808,0
+XHE.US,D,20151221,000000,43.0498,43.0798,42.8908,43.0598,17496.536616139,0
+XHE.US,D,20151222,000000,43.1188,43.5737,42.9308,43.5737,6213.9008800771,0
+XHE.US,D,20151223,000000,44.4545,44.4545,43.6727,43.8897,5055.7329709946,0
+XHE.US,D,20151224,000000,44.0187,44.2066,44.0187,44.2066,639.09265449368,0
+XHE.US,D,20151228,000000,43.9197,44.2066,43.7817,44.0826,9841.4267922032,0
+XHE.US,D,20151229,000000,44.1866,44.6035,44.1866,44.4945,4792.694836203,0
+XHE.US,D,20151230,000000,44.5565,44.5565,44.3546,44.4745,3231.4684924399,0
+XHE.US,D,20151231,000000,44.1996,44.1996,44.0676,44.0676,1602.2322887306,0
+XHE.US,D,20160104,000000,43.2087,43.2087,42.2698,42.5158,25626.715314698,0
+XHE.US,D,20160105,000000,42.6338,42.8808,42.6338,42.7318,10974.591076306,0
+XHE.US,D,20160106,000000,42.3578,42.8118,42.3578,42.5478,8358.2117583783,0
+XHE.US,D,20160107,000000,41.694,41.9819,41.38,41.574,12311.784940246,0
+XHE.US,D,20160108,000000,41.9059,41.9059,41.2511,41.2511,2916.4228176895,0
+XHE.US,D,20160111,000000,41.528,41.528,39.9762,40.1822,9362.3573375828,0
+XHE.US,D,20160112,000000,40.2602,40.5981,40.0232,40.3921,7266.0534192435,0
+XHE.US,D,20160113,000000,40.4891,40.5581,39.3913,39.5102,17335.513271266,0
+XHE.US,D,20160114,000000,39.6082,40.2402,38.9944,40.0802,6933.0051345074,0
+XHE.US,D,20160115,000000,39.2723,39.4992,38.8054,39.3613,12401.797990175,0
+XHE.US,D,20160119,000000,39.8162,39.8162,38.9844,39.3023,5055.7329709946,0
+XHE.US,D,20160120,000000,38.6284,39.5102,37.7225,39.5012,6946.0070194971,0
+XHE.US,D,20160121,000000,39.2523,39.6672,39.1033,39.2613,12004.74042549,0
+XHE.US,D,20160122,000000,39.4592,39.5492,39.3913,39.4412,10868.575706389,0
+XHE.US,D,20160125,000000,39.2823,39.6382,39.2823,39.6382,923.13383426866,0
+XHE.US,D,20160126,000000,39.3023,39.5982,39.3023,39.5982,3360.4871973377,0
+XHE.US,D,20160127,000000,39.4702,39.8742,38.9844,39.1233,5538.8030056119,0
+XHE.US,D,20160128,000000,38.6284,38.8934,38.2385,38.2835,2111.3060933273,0
+XHE.US,D,20160129,000000,38.6284,38.7774,38.4565,38.7774,5671.8222905065,0
+XHE.US,D,20160201,000000,38.8654,39.9392,38.7774,39.8062,7105.0300743711,0
+XHE.US,D,20160202,000000,39.5692,39.5692,39.3513,39.3713,895.12977429084,0
+XHE.US,D,20160203,000000,39.5492,39.5492,38.8454,39.2573,3099.4493525445,0
+XHE.US,D,20160204,000000,39.5882,39.5882,39.2323,39.4502,1782.258388588,0
+XHE.US,D,20160205,000000,39.3513,39.3513,38.1385,38.1385,3579.5189521642,0
+XHE.US,D,20160208,000000,37.6425,37.6425,36.3567,36.8126,7482.0847390724,0
+XHE.US,D,20160209,000000,36.5747,37.1276,36.5747,36.9886,18519.684950328,0
+XHE.US,D,20160210,000000,37.0786,37.8315,37.0786,37.3046,2796.4054177846,0
+XHE.US,D,20160211,000000,36.7626,36.8806,36.4657,36.8806,3924.5689768908,0
+XHE.US,D,20160212,000000,36.6946,36.6946,36.3367,36.6237,14625.120323414,0
+XHE.US,D,20160216,000000,37.2736,37.7125,37.1976,37.7025,5820.8438953885,0
+XHE.US,D,20160217,000000,37.6235,38.4125,37.6235,38.2455,108941.79418369,0
+XHE.US,D,20160218,000000,38.5014,38.5384,38.1755,38.1755,9219.3366026961,0
+XHE.US,D,20160219,000000,38.0585,38.6194,38.0585,38.4815,37630.455595188,0
+XHE.US,D,20160222,000000,38.6674,38.7954,38.6284,38.6874,21282.085438139,0
+XHE.US,D,20160223,000000,38.6484,38.6584,38.5014,38.5504,4613.6688813449,0
+XHE.US,D,20160224,000000,38.0795,39.0263,38.0785,38.9914,12077.751010431,0
+XHE.US,D,20160225,000000,39.2023,39.5602,39.2023,39.5602,4713.6833812656,0
+XHE.US,D,20160226,000000,39.8652,40.0932,39.8652,40.0632,660.09569947704,0
+XHE.US,D,20160229,000000,40.0962,40.0962,39.5592,39.5592,3219.4667524494,0
+XHE.US,D,20160301,000000,39.5982,39.7782,39.2893,39.7662,3323.481832367,0
+XHE.US,D,20160302,000000,39.9142,40.1612,39.9142,40.0292,2058.2984083693,0
+XHE.US,D,20160303,000000,40.0132,40.2402,39.9642,40.2012,2824.4094777624,0
+XHE.US,D,20160304,000000,40.3671,40.8441,40.3671,40.6191,1832.2656385484,0
+XHE.US,D,20160307,000000,41.0341,41.1521,40.9851,40.9851,970.14064923141,0
+XHE.US,D,20160308,000000,40.8061,40.8061,40.4981,40.6021,2464.3572780476,0
+XHE.US,D,20160309,000000,39.7362,40.5081,39.7362,40.4291,7932.1499887158,0
+XHE.US,D,20160310,000000,40.5081,40.7141,40.2302,40.3402,3432.4976372806,0
+XHE.US,D,20160311,000000,40.6871,41.31,40.6871,41.31,2842.4120877481,0
+XHE.US,D,20160314,000000,41.0241,41.478,41.0241,41.423,2422.3511880809,0
+XHE.US,D,20160315,000000,41.0741,41.0741,41.0741,41.0741,243.03523480746,0
+XHE.US,D,20160316,000000,40.1912,40.3791,40.1212,40.3691,3566.5170671745,0
+XHE.US,D,20160317,000000,39.9932,40.2212,39.5002,40.1312,9715.4085223031,0
+XHE.US,D,20160318,000000,40.1512,40.7941,40.1512,40.7481,68040.864441095,0
+XHE.US,D,20160321,000000,40.5591,40.8771,40.5591,40.7671,4380.6350965295,0
+XHE.US,D,20160322,000000,40.4501,40.8991,40.4501,40.8621,2180.3160982727,0
+XHE.US,D,20160323,000000,40.7571,40.7571,40.6641,40.6641,865.12542431461,0
+XHE.US,D,20160328,000000,40.1172,40.4581,40.1142,40.4581,1163.1686340785,0
+XHE.US,D,20160329,000000,40.3611,41.7449,40.2912,41.637,9754.4141772721,0
+XHE.US,D,20160330,000000,41.9239,41.9829,41.7959,41.9629,7260.0525492483,0
+XHE.US,D,20160331,000000,42.1369,42.2808,42.0719,42.0719,1119.1622541134,0
+XHE.US,D,20160401,000000,41.8739,41.8909,41.7049,41.8789,1759.2550536062,0
+XHE.US,D,20160404,000000,42.7628,43.1218,42.6748,42.7138,5847.8478103671,0
+XHE.US,D,20160405,000000,42.3988,42.3988,42.1319,42.1319,568.08235954994,0
+XHE.US,D,20160406,000000,42.2878,42.5958,42.2878,42.5958,1716.2488186403,0
+XHE.US,D,20160407,000000,42.6838,42.6838,42.3688,42.3688,438.06350965295,0
+XHE.US,D,20160408,000000,42.6568,42.6568,42.5818,42.5818,2521.3655430025,0
+XHE.US,D,20160411,000000,42.4678,42.4678,42.2678,42.3468,1052.1525391664,0
+XHE.US,D,20160412,000000,42.1719,42.6548,42.1719,42.6548,2905.4212226982,0
+XHE.US,D,20160413,000000,42.8398,43.4507,42.7928,43.4507,4722.6846862585,0
+XHE.US,D,20160414,000000,43.5217,43.6157,43.5217,43.5957,2629.3812029169,0
+XHE.US,D,20160415,000000,43.5957,43.7537,43.4837,43.7537,9066.3144178173,0
+XHE.US,D,20160418,000000,44.0367,44.1506,43.8827,44.1096,3009.4363026158,0
+XHE.US,D,20160419,000000,44.1296,44.1296,43.8437,43.9157,2425.3516230785,0
+XHE.US,D,20160420,000000,43.9527,44.2876,43.9047,44.2876,3563.5166321768,0
+XHE.US,D,20160421,000000,43.8437,44.3476,43.8437,44.1886,2908.4216576958,0
+XHE.US,D,20160422,000000,44.4565,44.5405,44.1196,44.3676,4134.5994267244,0
+XHE.US,D,20160425,000000,44.4565,44.4565,44.2776,44.3975,1465.2124238392,0
+XHE.US,D,20160426,000000,44.1626,44.1626,44.0207,44.0207,1140.1652990967,0
+XHE.US,D,20160427,000000,44.6365,44.8535,44.5655,44.7245,2620.379897924,0
+XHE.US,D,20160428,000000,44.8135,44.9715,44.2486,44.2486,8173.1849335249,0
+XHE.US,D,20160429,000000,43.4837,43.5557,43.3477,43.3477,1353.1961839279,0
+XHE.US,D,20160502,000000,43.2477,43.7047,42.8328,43.7047,3525.5111222069,0
+XHE.US,D,20160503,000000,43.5257,43.5257,43.2477,43.2477,1182.1713890634,0
+XHE.US,D,20160504,000000,42.8388,42.8388,42.7118,42.7118,1874.2717285151,0
+XHE.US,D,20160505,000000,42.8918,43.0708,42.8918,43.0708,2692.390337867,0
+XHE.US,D,20160506,000000,42.9668,42.9668,42.6248,42.8438,2297.33306318,0
+XHE.US,D,20160509,000000,43.3767,43.5017,43.3767,43.5017,1097.1590641308,0
+XHE.US,D,20160510,000000,43.5157,43.5157,43.3177,43.4767,2090.303048344,0
+XHE.US,D,20160511,000000,43.4417,43.4737,43.0998,43.1667,2049.2971033765,0
+XHE.US,D,20160512,000000,43.0308,43.0308,42.2908,42.2908,849.12310432729,0
+XHE.US,D,20160513,000000,42.5858,42.5858,42.2898,42.3588,833.12078433997,0
+XHE.US,D,20160516,000000,42.2308,43.1497,42.2308,43.1497,5211.755590871,0
+XHE.US,D,20160517,000000,42.8518,42.8518,42.5268,42.5268,462.06698963393,0
+XHE.US,D,20160518,000000,42.1319,42.6948,42.1319,42.4668,2471.3582930421,0
+XHE.US,D,20160519,000000,42.2158,42.2418,42.2158,42.2418,434.06292965612,0
+XHE.US,D,20160523,000000,42.8518,43.3577,42.8518,43.0508,2626.3807679193,0
+XHE.US,D,20160524,000000,43.2777,43.7437,43.2677,43.7297,12906.871214775,0
+XHE.US,D,20160525,000000,44.1096,44.1096,43.8287,43.8337,2035.2950733876,0
+XHE.US,D,20160526,000000,43.8267,43.8267,43.5687,43.6057,1482.2148888257,0
+XHE.US,D,20160527,000000,43.8237,44.0696,43.8237,44.0696,490.07104961175,0
+XHE.US,D,20160531,000000,44.0117,44.0736,43.9557,44.0736,1240.1797990175,0
+XHE.US,D,20160601,000000,44.1376,44.5705,44.1376,44.4915,1109.1608041213,0
+XHE.US,D,20160602,000000,44.5955,45.0904,44.5955,45.0904,4702.6817862743,0
+XHE.US,D,20160603,000000,45.0254,45.0254,44.7545,44.8265,4041.5859417981,0
+XHE.US,D,20160606,000000,44.8735,45.3074,44.8525,45.2244,13170.909494565,0
+XHE.US,D,20160607,000000,45.7514,45.9683,45.7514,45.8404,13566.966914252,0
+XHE.US,D,20160608,000000,46.0493,46.4353,46.0493,46.4353,1973.2860834367,0
+XHE.US,D,20160609,000000,46.4853,46.6323,46.4153,46.6323,1366.1980689176,0
+XHE.US,D,20160610,000000,46.5843,46.5843,45.7714,45.9493,1858.2694085278,0
+XHE.US,D,20160613,000000,45.7514,45.9693,45.7514,45.7914,5054.7328259954,0
+XHE.US,D,20160614,000000,45.5734,45.6024,45.3174,45.6024,3707.5375120627,0
+XHE.US,D,20160615,000000,45.3654,45.5824,45.3264,45.3564,1718.2491086387,0
+XHE.US,D,20160616,000000,45.1804,45.3174,44.8445,45.3174,6237.9043600581,0
+XHE.US,D,20160617,000000,44.9025,44.9025,44.9025,44.9025,180.02609985738,0
+XHE.US,D,20160620,000000,45.2514,45.7144,45.2514,45.6354,5084.7371759717,0
+XHE.US,D,20160621,000000,45.0724,45.2524,45.0724,45.2524,1161.1683440801,0
+XHE.US,D,20160622,000000,45.2414,45.4674,45.1624,45.1824,2647.3838129026,0
+XHE.US,D,20160623,000000,45.5174,46.1243,45.5174,46.1243,2907.4215126966,0
+XHE.US,D,20160624,000000,44.7065,45.2534,44.3296,44.8555,6479.9394498663,0
+XHE.US,D,20160627,000000,44.3895,44.6275,44.3895,44.5475,1081.1567441435,0
+XHE.US,D,20160628,000000,44.8355,45.2804,44.8355,45.1424,1326.1922689493,0
+XHE.US,D,20160629,000000,45.8014,46.3203,45.8014,46.3203,6670.967144715,0
+XHE.US,D,20160630,000000,46.3683,46.6823,46.3683,46.6763,4845.702521161,0
+XHE.US,D,20160701,000000,47.2111,47.4031,47.1671,47.3471,7211.0454442871,0
+XHE.US,D,20160705,000000,47.2111,47.2111,46.8862,47.0792,2780.4030977972,0
+XHE.US,D,20160706,000000,47.3881,47.5061,47.3881,47.4861,1674.2427286736,0
+XHE.US,D,20160707,000000,47.6151,47.908,47.6151,47.823,2019.2927534002,0
+XHE.US,D,20160708,000000,48.001,48.604,48.001,48.604,3960.5741968623,0
+XHE.US,D,20160711,000000,48.7539,49.2789,48.525,48.645,6682.9688847055,0
+XHE.US,D,20160712,000000,48.8039,48.9909,48.8039,48.8929,8362.2123383751,0
+XHE.US,D,20160713,000000,48.9709,48.9909,48.685,48.6949,3703.5369320659,0
+XHE.US,D,20160714,000000,48.7939,48.9019,48.7439,48.9019,17647.558511019,0
+XHE.US,D,20160715,000000,48.9419,48.9419,48.615,48.655,1182.1713890634,0
+XHE.US,D,20160718,000000,48.7939,48.7939,48.397,48.556,2847.4128127442,0
+XHE.US,D,20160719,000000,48.7379,48.7929,48.438,48.467,3592.5208371539,0
+XHE.US,D,20160720,000000,48.387,49.3719,48.387,49.2099,3274.4747274058,0
+XHE.US,D,20160721,000000,49.0009,49.3279,48.7939,49.0709,5009.7263010311,0
+XHE.US,D,20160722,000000,48.7089,48.9619,48.7089,48.9189,2972.4309376451,0
+XHE.US,D,20160725,000000,48.9619,48.9619,48.624,48.7379,3271.4742924082,0
+XHE.US,D,20160726,000000,49.1499,49.2189,49.1499,49.2189,621.09004450795,0
+XHE.US,D,20160727,000000,49.3769,49.3769,48.8879,49.0289,7100.0293493751,0
+XHE.US,D,20160728,000000,49.3869,49.3869,49.1699,49.1739,2650.3842479003,0
+XHE.US,D,20160729,000000,49.2689,49.7298,49.2689,49.6059,20873.026133464,0
+XHE.US,D,20160801,000000,49.9117,49.9117,49.7238,49.7438,1366.1980689176,0
+XHE.US,D,20160802,000000,49.6738,49.6738,49.3579,49.5719,5473.7935806634,0
+XHE.US,D,20160803,000000,49.3379,49.7138,49.3379,49.6638,13114.90137461,0
+XHE.US,D,20160804,000000,49.9807,50.3467,49.9807,50.3167,12264.778125284,0
+XHE.US,D,20160805,000000,50.4547,50.5626,50.3757,50.5217,9898.435057158,0
+XHE.US,D,20160808,000000,50.5247,50.5247,50.0987,50.2277,3365.4879223337,0
+XHE.US,D,20160809,000000,50.4947,51.1866,50.4347,51.1866,20949.037153403,0
+XHE.US,D,20160810,000000,51.1866,51.1866,50.6916,50.7456,11923.728680554,0
+XHE.US,D,20160811,000000,50.8396,51.1866,50.8096,51.1766,26275.809419183,0
+XHE.US,D,20160812,000000,51.1376,51.1376,50.8296,51.0986,22046.196217534,0
+XHE.US,D,20160815,000000,51.8115,51.8115,51.3066,51.3066,6280.910595024,0
+XHE.US,D,20160816,000000,51.1236,51.1456,51.0086,51.0386,4930.7148460937,0
+XHE.US,D,20160817,000000,50.8896,50.8896,50.5387,50.6516,4514.6545264233,0
+XHE.US,D,20160818,000000,50.6916,50.9316,50.6916,50.8896,6543.9487298156,0
+XHE.US,D,20160819,000000,50.8556,50.9246,50.8026,50.9246,3538.5130071966,0
+XHE.US,D,20160822,000000,50.6226,51.2366,50.6226,51.0606,9255.3418226675,0
+XHE.US,D,20160823,000000,51.2666,51.4945,51.1476,51.2116,8252.1963884623,0
+XHE.US,D,20160824,000000,51.2966,51.3286,50.5247,50.5247,3627.5259121261,0
+XHE.US,D,20160825,000000,50.3367,50.6226,49.4469,50.3417,4780.6930962125,0
+XHE.US,D,20160826,000000,50.7116,50.8066,50.4747,50.8066,1617.2344637188,0
+XHE.US,D,20160829,000000,51.0286,51.4296,51.0286,51.4056,3573.5180821689,0
+XHE.US,D,20160830,000000,51.3556,51.4106,51.2406,51.2866,5746.8331654471,0
+XHE.US,D,20160831,000000,51.3656,51.3656,50.9986,51.2066,7090.027899383,0
+XHE.US,D,20160901,000000,51.4256,51.4256,50.6916,51.1476,4498.652206436,0
+XHE.US,D,20160902,000000,51.3656,51.5935,51.2866,51.5935,82411.94793471,0
+XHE.US,D,20160906,000000,51.8905,51.9985,51.4556,51.8605,51364.446724307,0
+XHE.US,D,20160907,000000,52.1675,52.1675,51.8605,52.0485,2187.3171132671,0
+XHE.US,D,20160908,000000,52.0785,52.0785,51.8685,51.8685,4851.7033911563,0
+XHE.US,D,20160909,000000,51.5245,51.5245,50.0687,50.0687,9571.3876424171,0
+XHE.US,D,20160912,000000,49.8807,50.7546,49.1199,50.7016,6847.9928095747,0
+XHE.US,D,20160913,000000,50.6276,50.6276,49.8907,50.1287,19109.77049986,0
+XHE.US,D,20160914,000000,50.1877,50.3367,50.1017,50.1977,6312.9152349986,0
+XHE.US,D,20160915,000000,50.5436,51.1076,50.0287,51.0286,5478.7943056595,0
+XHE.US,D,20160916,000000,51.5585,51.5585,50.9926,51.0526,5294.7676258053,0
+XHE.US,D,20160919,000000,52.0025,52.0025,51.1666,51.2106,175456.43735599,0
+XHE.US,D,20160920,000000,51.7065,51.7065,51.1766,51.3356,113254.41942027,0
+XHE.US,D,20160921,000000,52.0125,52.0125,50.8636,51.7255,29805.321121387,0
+XHE.US,D,20160922,000000,51.8445,52.0525,51.7065,52.0325,35236.108467085,0
+XHE.US,D,20160923,000000,51.7955,51.9145,51.5665,51.7065,13408.944004377,0
+XHE.US,D,20160926,000000,52.2705,52.2705,50.9926,50.9926,165721.02593371,0
+XHE.US,D,20160927,000000,51.2806,51.5835,50.9626,51.3696,173026.08500792,0
+XHE.US,D,20160928,000000,51.5185,51.5375,51.2806,51.3746,33819.903148207,0
+XHE.US,D,20160929,000000,51.9535,51.9535,50.3897,50.6076,14078.041008846,0
+XHE.US,D,20160930,000000,50.6466,51.3996,50.6176,51.3596,32159.662449522,0
+XHE.US,D,20161003,000000,50.7156,51.0326,50.7156,51.0326,4984.7226760509,0
+XHE.US,D,20161004,000000,51.2056,51.2056,50.6756,50.6856,16489.390601936,0
+XHE.US,D,20161005,000000,51.1716,51.4486,51.0326,51.2206,25199.653400035,0
+XHE.US,D,20161006,000000,51.4586,51.4586,50.9826,51.1616,43549.313700499,0
+XHE.US,D,20161007,000000,51.4196,51.4486,50.9496,51.3896,32750.748144053,0
+XHE.US,D,20161010,000000,52.0665,52.2115,52.0015,52.0225,6994.0139794591,0
+XHE.US,D,20161011,000000,51.9825,51.9825,50.1987,50.4487,18132.628835635,0
+XHE.US,D,20161012,000000,50.5377,50.7786,50.4387,50.4487,13396.942264387,0
+XHE.US,D,20161013,000000,50.0327,50.5287,49.9247,50.2807,8808.2770080217,0
+XHE.US,D,20161014,000000,50.3707,50.5067,49.9657,49.9937,8119.1771035677,0
+XHE.US,D,20161017,000000,49.9847,49.9927,49.7917,49.8637,18818.728305091,0
+XHE.US,D,20161018,000000,50.1417,50.4957,50.1417,50.4187,54778.941751602,0
+XHE.US,D,20161019,000000,50.7746,50.7746,50.0927,50.1247,10145.470871963,0
+XHE.US,D,20161020,000000,50.4687,50.4687,50.0027,50.3307,13976.026218928,0
+XHE.US,D,20161021,000000,50.3797,50.3797,49.6488,49.8847,10169.474351943,0
+XHE.US,D,20161024,000000,50.2217,50.4077,50.1497,50.2417,15829.294902459,0
+XHE.US,D,20161025,000000,50.6956,50.6956,49.2829,49.3319,10381.505091775,0
+XHE.US,D,20161026,000000,49.4709,49.4709,47.5191,47.6481,33264.822673646,0
+XHE.US,D,20161027,000000,47.866,47.866,46.8932,46.9132,21472.112987989,0
+XHE.US,D,20161028,000000,47.1221,47.767,47.1221,47.3401,24996.623965197,0
+XHE.US,D,20161031,000000,47.4091,47.4491,46.8722,47.4091,335890.69682389,0
+XHE.US,D,20161101,000000,47.2011,47.3001,46.4413,46.7943,295671.86597076,0
+XHE.US,D,20161102,000000,46.4313,46.4883,45.9853,46.0373,9116.3216677777,0
+XHE.US,D,20161103,000000,46.1243,46.5803,45.8464,45.8464,4718.6841062617,0
+XHE.US,D,20161104,000000,46.4413,46.8972,46.4413,46.6093,3843.557231955,0
+XHE.US,D,20161107,000000,47.1421,47.6671,47.1421,47.6181,8918.2929579346,0
+XHE.US,D,20161108,000000,47.931,48.02,47.777,47.777,3620.5248971317,0
+XHE.US,D,20161109,000000,46.7543,47.7371,46.3613,47.6371,22814.307576926,0
+XHE.US,D,20161110,000000,47.5981,48.357,47.5981,48.318,19816.873014301,0
+XHE.US,D,20161111,000000,48.242,48.636,48.179,48.199,7422.0760391199,0
+XHE.US,D,20161114,000000,48.509,48.601,47.7071,47.846,11115.611521194,0
+XHE.US,D,20161115,000000,48.063,48.8559,48.024,48.7869,69400.061495018,0
+XHE.US,D,20161116,000000,48.9659,48.9659,48.509,48.7769,32764.750174042,0
+XHE.US,D,20161117,000000,48.9849,49.5479,48.9559,49.4399,9171.3296427341,0
+XHE.US,D,20161118,000000,49.5799,49.5799,49.2429,49.4609,54919.96219649,0
+XHE.US,D,20161121,000000,50.0047,50.0047,49.3219,49.6198,13571.967639248,0
+XHE.US,D,20161122,000000,49.4999,49.5299,48.389,48.7369,20132.91883405,0
+XHE.US,D,20161123,000000,48.7369,49.3339,48.7369,49.2879,7119.03210436,0
+XHE.US,D,20161125,000000,49.4929,49.6878,49.4929,49.6578,27593.00038314,0
+XHE.US,D,20161128,000000,49.5099,49.5099,49.0849,49.2139,25841.746489527,0
+XHE.US,D,20161129,000000,49.0849,49.3779,49.0849,49.2319,4759.6900512292,0
+XHE.US,D,20161130,000000,49.2889,49.2889,48.365,48.628,71329.34119849,0
+XHE.US,D,20161201,000000,48.9059,48.9059,47.5981,47.6771,16861.444541642,0
+XHE.US,D,20161202,000000,48.107,48.187,47.956,47.994,5923.8588303069,0
+XHE.US,D,20161205,000000,48.43,48.658,47.994,48.648,40733.905527729,0
+XHE.US,D,20161206,000000,49.3419,49.3419,48.35,48.9949,29963.344031262,0
+XHE.US,D,20161207,000000,49.0049,49.0649,48.371,49.0599,31458.560805078,0
+XHE.US,D,20161208,000000,49.0549,49.7668,48.8469,49.6798,10345.499871804,0
+XHE.US,D,20161209,000000,49.5799,50.0427,49.5799,49.9047,94886.756509827,0
+XHE.US,D,20161212,000000,50.0047,50.3077,49.8417,50.0827,13524.960824285,0
+XHE.US,D,20161213,000000,50.3787,50.3787,50.0847,50.1327,11108.610506199,0
+XHE.US,D,20161214,000000,50.6076,50.6076,49.5999,49.9427,17363.517331244,0
+XHE.US,D,20161215,000000,49.9147,50.1007,49.1779,49.9837,7604.1024289757,0
+XHE.US,D,20161216,000000,50.2257,50.2997,49.7268,49.8357,5765.8359204321,0
+XHE.US,D,20161219,000000,50.0227,50.2057,49.5879,49.6768,24566.561615538,0
+XHE.US,D,20161220,000000,49.6768,49.8747,49.3699,49.4399,8450.2250983054,0
+XHE.US,D,20161221,000000,49.5789,49.5989,49.3509,49.3509,9955.4433221129,0
+XHE.US,D,20161222,000000,49.2619,49.4799,49.2619,49.3899,13555.965319261,0
+XHE.US,D,20161223,000000,49.3699,49.8057,49.3699,49.7368,6997.0144144567,0
+XHE.US,D,20161227,000000,49.9337,50.0257,49.6089,49.6378,8965.2997728973,0
+XHE.US,D,20161228,000000,49.7468,49.7468,49.0799,49.1429,13368.938204408,0
+XHE.US,D,20161229,000000,49.1329,49.7658,49.1329,49.4399,10913.582231354,0
+XHE.US,D,20161230,000000,49.4799,49.5089,49.2129,49.2619,12517.814810082,0
+XHE.US,D,20170103,000000,49.7558,49.7558,49.1329,49.3269,10969.590351309,0
+XHE.US,D,20170104,000000,49.4599,49.9537,49.4599,49.9537,9256.3419676667,0
+XHE.US,D,20170105,000000,50.0827,50.0827,49.5989,49.6968,22483.259582188,0
+XHE.US,D,20170106,000000,49.6089,49.9837,49.6089,49.8837,19954.893024191,0
+XHE.US,D,20170109,000000,50.0727,50.3797,49.8317,50.3207,23347.384861504,0
+XHE.US,D,20170110,000000,50.9726,51.0906,50.2457,51.0716,37325.411370429,0
+XHE.US,D,20170111,000000,51.0526,51.0816,50.5876,50.9526,13618.97445421,0
+XHE.US,D,20170112,000000,50.6266,50.9036,50.3147,50.8266,9217.3363126976,0
+XHE.US,D,20170113,000000,50.9426,51.8455,50.9426,51.6175,5812.8427353948,0
+XHE.US,D,20170117,000000,51.5775,51.5775,50.7946,51.1416,18085.622020672,0
+XHE.US,D,20170118,000000,51.3396,51.3396,50.8846,50.9996,13930.019548964,0
+XHE.US,D,20170119,000000,51.1906,51.1906,50.4727,50.6656,6341.9194399757,0
+XHE.US,D,20170120,000000,50.8936,50.8936,50.3707,50.4287,5771.8367904273,0
+XHE.US,D,20170123,000000,50.3897,50.3897,50.1477,50.2117,4724.6849762569,0
+XHE.US,D,20170124,000000,50.2807,50.6756,50.0227,50.6266,33084.796573789,0
+XHE.US,D,20170125,000000,50.7646,51.2106,50.6306,51.2106,20347.95000888,0
+XHE.US,D,20170126,000000,51.1516,51.1516,50.4487,50.4487,6053.8776802039,0
+XHE.US,D,20170127,000000,50.7346,50.9326,50.6466,50.9326,8098.1740585843,0
+XHE.US,D,20170130,000000,50.5976,50.5976,50.2747,50.4687,6203.899430085,0
+XHE.US,D,20170131,000000,50.6466,51.3476,50.3607,51.3476,52779.651898186,0
+XHE.US,D,20170201,000000,51.4396,51.4586,51.1616,51.3596,15950.312447363,0
+XHE.US,D,20170202,000000,51.2006,51.6115,51.1066,51.3396,19095.768469872,0
+XHE.US,D,20170203,000000,51.4376,51.8955,51.4376,51.8655,15395.231972804,0
+XHE.US,D,20170206,000000,51.8655,51.8655,51.4196,51.5685,33056.792513811,0
+XHE.US,D,20170207,000000,51.7865,51.8745,51.5585,51.7695,58677.506958513,0
+XHE.US,D,20170208,000000,51.9055,51.9055,51.4196,51.7065,127115.42896429,0
+XHE.US,D,20170209,000000,51.9055,52.4504,51.9055,52.4204,18286.651165513,0
+XHE.US,D,20170210,000000,52.4204,52.7483,52.3225,52.4993,14750.138448314,0
+XHE.US,D,20170213,000000,52.9963,52.9963,52.5753,52.6623,15558.255607674,0
+XHE.US,D,20170214,000000,52.9363,53.4022,52.9363,53.3422,39186.681213955,0
+XHE.US,D,20170215,000000,53.3522,53.7892,53.2643,53.6502,30316.395215982,0
+XHE.US,D,20170216,000000,53.9372,53.9372,53.2443,53.5602,16592.405536855,0
+XHE.US,D,20170217,000000,53.5902,54.1862,53.5902,54.1862,15036.179918088,0
+XHE.US,D,20170221,000000,54.3631,54.5311,54.1662,54.2342,16866.445266638,0
+XHE.US,D,20170222,000000,54.3041,54.4211,54.0562,54.2342,21726.149817788,0
+XHE.US,D,20170223,000000,54.4511,54.4511,53.9042,54.1952,13930.019548964,0
+XHE.US,D,20170224,000000,54.1562,54.6191,54.1062,54.6191,5952.8630352839,0
+XHE.US,D,20170227,000000,54.6391,54.9891,54.5511,54.7581,10343.499581806,0
+XHE.US,D,20170228,000000,55.0051,55.0051,54.2541,54.2541,25991.768239408,0
+XHE.US,D,20170301,000000,54.8661,55.2819,54.7481,55.2229,15637.267062612,0
+XHE.US,D,20170302,000000,55.173,55.4899,55.0451,55.1241,65051.431038464,0
+XHE.US,D,20170303,000000,55.1311,55.1311,54.8361,55.0251,7213.0457342855,0
+XHE.US,D,20170306,000000,54.8761,55.173,54.3021,54.3021,12140.760145381,0
+XHE.US,D,20170307,000000,54.1462,54.2442,53.9872,54.0172,56093.132280561,0
+XHE.US,D,20170308,000000,54.0072,54.7971,54.0072,54.0472,14917.162663183,0
+XHE.US,D,20170309,000000,53.9872,54.4511,53.9872,54.4511,15836.295917454,0
+XHE.US,D,20170310,000000,54.6291,54.6291,54.2242,54.5511,9702.4066373134,0
+XHE.US,D,20170313,000000,54.5891,54.8931,54.4611,54.8461,40676.897262774,0
+XHE.US,D,20170314,000000,54.7681,54.7681,54.2541,54.5351,16915.452371599,0
+XHE.US,D,20170315,000000,54.7181,55.2899,54.7181,55.1201,20785.013373533,0
+XHE.US,D,20170316,000000,55.4109,55.4109,54.4511,54.7971,46731.775087978,0
+XHE.US,D,20170317,000000,54.9461,55.5499,54.9461,55.4439,22844.311926902,0
+XHE.US,D,20170320,000000,55.7389,55.7389,54.9851,55.2039,30252.385936033,0
+XHE.US,D,20170321,000000,55.5799,55.5799,54.4221,54.4221,10735.556421495,0
+XHE.US,D,20170322,000000,54.5701,54.6591,54.0422,54.5701,48401.017091655,0
+XHE.US,D,20170323,000000,54.7381,54.8861,54.4491,54.5891,20893.029033448,0
+XHE.US,D,20170324,000000,54.6491,55.3609,54.3631,55.2129,11990.7383955,0
+XHE.US,D,20170327,000000,54.9951,55.3289,54.6231,55.3209,9674.4025773355,0
+XHE.US,D,20170328,000000,55.3219,55.4309,54.9751,55.4109,74249.764596176,0
+XHE.US,D,20170329,000000,55.1929,55.6829,55.1929,55.4609,13354.93617442,0
+XHE.US,D,20170330,000000,55.2929,55.7389,55.2929,55.6689,8834.2807780011,0
+XHE.US,D,20170331,000000,55.5059,55.8959,55.5059,55.7289,10080.461447014,0
+XHE.US,D,20170403,000000,55.7579,55.9149,55.3709,55.7489,20282.940583931,0
+XHE.US,D,20170404,000000,55.6789,55.6789,54.9751,55.163,12654.834674975,0
+XHE.US,D,20170405,000000,55.3519,55.5879,54.8771,54.8771,12491.811040103,0
+XHE.US,D,20170406,000000,55.0551,55.1031,54.5701,55.1031,11791.709540658,0
+XHE.US,D,20170407,000000,55.0851,55.1929,54.9361,55.1041,28014.061427806,0
+XHE.US,D,20170410,000000,55.2619,55.2619,54.8221,54.8761,16377.374362026,0
+XHE.US,D,20170411,000000,54.8961,55.1031,54.6191,54.9841,18902.740485024,0
+XHE.US,D,20170412,000000,55.2319,55.2319,54.5611,54.6291,12808.857004852,0
+XHE.US,D,20170413,000000,54.6791,54.6791,54.2042,54.2741,14301.07334367,0
+XHE.US,D,20170417,000000,54.4711,55.0451,54.4711,55.0251,6375.9243699487,0
+XHE.US,D,20170418,000000,54.9661,54.9661,54.4321,54.7581,35410.133696947,0
+XHE.US,D,20170419,000000,55.0751,55.4989,54.9851,55.3609,17480.534296151,0
+XHE.US,D,20170420,000000,55.5999,56.1248,55.2129,56.0059,13814.002729056,0
+XHE.US,D,20170421,000000,56.0949,56.2138,55.5509,55.8279,12420.80074516,0
+XHE.US,D,20170424,000000,56.3528,56.6798,56.2758,56.4618,12317.785810241,0
+XHE.US,D,20170425,000000,56.6308,57.2147,56.6308,56.8598,34166.953462932,0
+XHE.US,D,20170426,000000,56.9778,57.3837,56.9578,57.3237,22814.307576926,0
+XHE.US,D,20170427,000000,57.3737,57.8207,57.3737,57.5727,31138.514405331,0
+XHE.US,D,20170428,000000,57.8496,57.9875,57.5527,57.8007,18514.684225332,0
+XHE.US,D,20170501,000000,57.9096,58.3245,57.7807,58.2175,20205.929418992,0
+XHE.US,D,20170502,000000,58.2865,58.4345,58.0585,58.3655,79575.536716957,0
+XHE.US,D,20170503,000000,58.2275,58.2275,57.4827,57.5427,44660.474794619,0
+XHE.US,D,20170504,000000,57.4927,57.4927,57.1377,57.4517,26388.825804094,0
+XHE.US,D,20170505,000000,57.5427,57.7107,57.2657,57.7107,52837.66030814,0
+XHE.US,D,20170508,000000,57.7807,57.7807,57.1067,57.1167,21774.15677775,0
+XHE.US,D,20170509,000000,57.0377,57.1567,56.7698,56.8788,26685.868868859,0
+XHE.US,D,20170510,000000,56.9778,57.4237,56.8158,57.4237,23053.342231736,0
+XHE.US,D,20170511,000000,57.3537,57.3537,56.9088,57.0767,15999.319552324,0
+XHE.US,D,20170512,000000,56.7988,56.9378,56.6998,56.7298,9419.3656025376,0
+XHE.US,D,20170515,000000,56.8488,57.2847,56.7098,57.1857,36757.32901088,0
+XHE.US,D,20170516,000000,57.3537,57.3537,56.6608,57.0647,25480.694144813,0
+XHE.US,D,20170517,000000,56.7198,57.6817,56.1538,56.1538,38257.546509691,0
+XHE.US,D,20170518,000000,55.9659,56.1248,55.3459,55.8859,80132.617481516,0
+XHE.US,D,20170519,000000,55.9059,56.3428,55.8859,56.1838,18409.669000415,0
+XHE.US,D,20170522,000000,56.4718,56.7698,56.3628,56.7698,16323.366532068,0
+XHE.US,D,20170523,000000,57.4337,57.4337,56.4918,56.6458,10542.528436648,0
+XHE.US,D,20170524,000000,56.5508,56.8588,56.5318,56.7898,13748.993304107,0
+XHE.US,D,20170525,000000,57.0767,57.4037,56.9578,57.4037,20333.947978891,0
+XHE.US,D,20170526,000000,57.3637,57.3637,57.1667,57.3047,11135.614421178,0
+XHE.US,D,20170530,000000,57.3237,57.3237,57.0278,57.2047,9247.3406626739,0
+XHE.US,D,20170531,000000,57.4727,57.4727,57.1517,57.2477,10834.570776417,0
+XHE.US,D,20170601,000000,57.6017,58.2635,57.1987,58.2565,12520.81524508,0
+XHE.US,D,20170602,000000,58.3065,59.1654,58.3065,59.1064,30410.408845907,0
+XHE.US,D,20170605,000000,59.5724,59.5724,58.5245,58.6375,12945.876869744,0
+XHE.US,D,20170606,000000,58.5325,58.7405,58.2765,58.2765,11857.719110605,0
+XHE.US,D,20170607,000000,58.4055,58.8195,58.3475,58.7205,14142.050288796,0
+XHE.US,D,20170608,000000,58.6015,59.0564,58.3815,59.0564,11311.639941038,0
+XHE.US,D,20170609,000000,59.0364,59.2844,58.1575,58.4935,62324.035625625,0
+XHE.US,D,20170612,000000,58.4055,58.4055,57.3837,58.0385,17035.469771504,0
+XHE.US,D,20170613,000000,58.3065,59.0074,58.2765,59.0074,6325.9171199883,0
+XHE.US,D,20170614,000000,59.1854,59.2054,58.7755,58.9674,9120.3222477745,0
+XHE.US,D,20170615,000000,58.5715,58.9274,58.2865,58.8974,5868.8508553505,0
+XHE.US,D,20170616,000000,58.7175,59.0734,58.5985,59.0534,8823.2791830098,0
+XHE.US,D,20170619,000000,59.2624,59.9853,59.2124,59.9453,16755.429171726,0
+XHE.US,D,20170620,000000,60.0743,60.1243,59.5844,59.6684,16731.425691745,0
+XHE.US,D,20170621,000000,59.6884,60.0153,59.5534,59.8363,28501.13204242,0
+XHE.US,D,20170622,000000,59.9753,60.1243,59.8024,60.0643,16879.447151627,0
+XHE.US,D,20170623,000000,60.1743,60.4223,60.0173,60.4223,8623.2501831683,0
+XHE.US,D,20170626,000000,60.7681,60.7681,60.2333,60.4123,13964.024478937,0
+XHE.US,D,20170627,000000,60.3823,60.4123,59.8423,59.9253,11103.609781203,0
+XHE.US,D,20170628,000000,60.4023,61.2041,60.4023,61.2041,16408.378857,0
+XHE.US,D,20170629,000000,61.1941,61.1941,60.0053,60.4513,18537.687560314,0
+XHE.US,D,20170630,000000,61.0861,61.0861,60.5612,60.7881,15220.206597942,0
+XHE.US,D,20170703,000000,61.0061,61.0061,60.4323,60.4423,7424.0763291183,0
+XHE.US,D,20170705,000000,60.6402,61.0861,60.6002,61.0461,24347.529860711,0
+XHE.US,D,20170706,000000,60.9861,61.4021,59.8923,60.0453,13747.993159108,0
+XHE.US,D,20170707,000000,60.0743,60.9661,59.9353,60.9661,9247.3406626739,0
+XHE.US,D,20170710,000000,61.0361,61.0361,60.3033,60.4323,15445.239222764,0
+XHE.US,D,20170711,000000,60.3133,60.6102,60.2283,60.6102,17941.601140786,0
+XHE.US,D,20170712,000000,60.7681,61.1541,60.6992,61.0261,11948.732305533,0
+XHE.US,D,20170713,000000,61.0561,61.0561,60.4713,60.6362,7744.1227288648,0
+XHE.US,D,20170714,000000,60.8471,61.3551,60.8471,61.2431,10829.57005142,0
+XHE.US,D,20170717,000000,61.3131,61.5911,61.2401,61.3431,12401.797990175,0
+XHE.US,D,20170718,000000,61.4021,61.4121,61.0961,61.2831,20495.971468763,0
+XHE.US,D,20170719,000000,61.2631,61.829,61.2631,61.769,25710.727494631,0
+XHE.US,D,20170720,000000,61.948,62.404,61.5911,61.908,14344.079578636,0
+XHE.US,D,20170721,000000,61.898,61.898,61.1091,61.2631,25197.653110038,0
+XHE.US,D,20170724,000000,61.2531,61.68,61.1151,61.68,14521.105243496,0
+XHE.US,D,20170725,000000,61.769,62.077,61.7,61.963,24665.575970459,0
+XHE.US,D,20170726,000000,62.146,62.146,61.2261,61.2331,18573.692780285,0
+XHE.US,D,20170727,000000,61.4911,61.4911,60.5113,60.7881,23036.33976675,0
+XHE.US,D,20170728,000000,60.3323,60.8671,59.8173,60.4843,14430.092048568,0
+XHE.US,D,20170731,000000,60.7282,60.7282,59.9553,59.9953,27728.019958033,0
+XHE.US,D,20170801,000000,60.1643,60.3303,59.6884,59.6984,16661.4155418,0
+XHE.US,D,20170802,000000,59.8074,59.8074,58.8555,59.1424,42532.166236304,0
+XHE.US,D,20170803,000000,59.3114,59.4814,59.1624,59.3714,5015.7271710263,0
+XHE.US,D,20170804,000000,59.5494,59.5724,59.2224,59.5714,6753.9791796492,0
+XHE.US,D,20170807,000000,59.8263,60.2333,59.7384,60.1243,16640.412496817,0
+XHE.US,D,20170808,000000,60.1933,60.8081,60.0993,60.3523,12143.760580379,0
+XHE.US,D,20170809,000000,60.1243,60.1643,59.4504,59.8763,13266.92341449,0
+XHE.US,D,20170810,000000,59.7684,59.7684,58.8755,58.8755,11260.632546079,0
+XHE.US,D,20170811,000000,58.8944,59.5794,58.8944,59.5794,8581.2440932016,0
+XHE.US,D,20170814,000000,59.7784,60.0453,59.7784,59.9163,7263.0529842459,0
+XHE.US,D,20170815,000000,59.9853,60.1833,59.8074,60.0153,11501.667490888,0
+XHE.US,D,20170816,000000,60.3923,60.3923,60.0353,60.2433,7953.1530336992,0
+XHE.US,D,20170817,000000,60.1833,60.3423,59.6024,59.6024,7856.138968776,0
+XHE.US,D,20170818,000000,59.4504,59.6984,59.1824,59.6394,12955.878319736,0
+XHE.US,D,20170821,000000,59.6194,59.6684,59.4604,59.6084,7362.0673391675,0
+XHE.US,D,20170822,000000,59.5894,60.4513,59.5894,60.2333,6449.9350998901,0
+XHE.US,D,20170823,000000,60.1643,60.1643,59.7164,59.7484,3666.5315670952,0
+XHE.US,D,20170824,000000,59.7884,59.9023,59.6264,59.8743,3826.5547669684,0
+XHE.US,D,20170825,000000,59.8363,59.8363,59.4604,59.5304,6146.8911651302,0
+XHE.US,D,20170828,000000,59.6594,59.9353,59.5494,59.9353,8105.1750735787,0
+XHE.US,D,20170829,000000,59.8663,59.8963,59.6654,59.8963,4814.6980261856,0
+XHE.US,D,20170830,000000,59.7284,60.1043,59.6584,59.9653,9955.4433221129,0
+XHE.US,D,20170831,000000,60.2333,60.9471,59.9063,60.7581,8628.2509081643,0
+XHE.US,D,20170901,000000,60.9271,61.2241,60.7282,61.2241,7677.1130139179,0
+XHE.US,D,20170905,000000,61.1841,61.4911,60.8281,61.2241,11943.731580538,0
+XHE.US,D,20170906,000000,61.2831,61.2831,60.9271,61.1641,6326.9172649876,0
+XHE.US,D,20170907,000000,61.3921,61.5891,61.3381,61.5011,7272.0542892388,0
+XHE.US,D,20170908,000000,61.4421,62.331,61.3401,61.995,21749.153152769,0
+XHE.US,D,20170911,000000,62.531,62.6009,62.291,62.431,9707.4073623094,0
+XHE.US,D,20170912,000000,62.7399,62.7399,62.36,62.492,7777.1275138386,0
+XHE.US,D,20170913,000000,62.6309,62.6309,62.256,62.256,9251.3412426707,0
+XHE.US,D,20170914,000000,62.196,62.196,61.918,62.156,7781.1280938355,0
+XHE.US,D,20170915,000000,61.919,62.068,61.899,61.959,5788.8392554138,0
+XHE.US,D,20170918,000000,61.939,62.366,61.939,62.118,5934.8604252982,0
+XHE.US,D,20170919,000000,62.445,62.445,61.691,61.76,11545.673870853,0
+XHE.US,D,20170920,000000,61.6711,61.939,61.6561,61.797,7092.0281893814,0
+XHE.US,D,20170921,000000,61.81,61.81,61.2641,61.4881,6428.9320549067,0
+XHE.US,D,20170922,000000,61.1951,61.919,61.1951,61.919,6813.9878796017,0
+XHE.US,D,20170925,000000,61.78,61.78,61.1751,61.5371,11046.601516249,0
+XHE.US,D,20170926,000000,61.75,61.78,61.5781,61.6211,5995.8692702498,0
+XHE.US,D,20170927,000000,61.76,62.366,61.5361,62.267,9385.3606725645,0
+XHE.US,D,20170928,000000,62.058,62.058,61.5221,61.691,14691.129893361,0
+XHE.US,D,20170929,000000,61.5321,62.207,61.5321,62.207,8564.2416282151,0
+XHE.US,D,20171002,000000,62.257,62.9469,62.257,62.9469,27161.937888481,0
+XHE.US,D,20171003,000000,63.0959,63.1339,62.513,62.8789,16316.365517074,0
+XHE.US,D,20171004,000000,62.9469,63.3738,62.8789,63.3738,9514.3793774623,0
+XHE.US,D,20171005,000000,63.5477,63.7407,63.3568,63.7017,8814.277878017,0
+XHE.US,D,20171006,000000,63.6417,63.8787,63.5707,63.8097,15382.230087814,0
+XHE.US,D,20171009,000000,62.9469,63.0089,62.464,62.7209,18589.695100272,0
+XHE.US,D,20171010,000000,63.0169,63.0169,62.407,62.592,11858.719255605,0
+XHE.US,D,20171011,000000,62.592,62.7999,61.879,62.6019,65305.467868262,0
+XHE.US,D,20171012,000000,62.513,62.9079,62.49,62.7809,5714.8285254725,0
+XHE.US,D,20171013,000000,62.6709,62.6709,62.386,62.386,6903.0007845312,0
+XHE.US,D,20171016,000000,62.552,62.6329,62.078,62.088,23055.342521735,0
+XHE.US,D,20171017,000000,62.237,62.287,61.919,62.257,27602.001688132,0
+XHE.US,D,20171018,000000,62.267,62.7729,62.187,62.6419,22730.295396992,0
+XHE.US,D,20171019,000000,62.592,62.8099,62.425,62.6319,8377.2145133632,0
+XHE.US,D,20171020,000000,62.9079,63.5028,62.9079,63.3658,6753.9791796492,0
+XHE.US,D,20171023,000000,63.4928,63.7607,63.2698,63.3998,6612.9587347609,0
+XHE.US,D,20171024,000000,63.4038,63.4038,62.9189,63.1159,10984.592526298,0
+XHE.US,D,20171025,000000,63.0759,63.0759,62.508,62.9439,10877.577011382,0
+XHE.US,D,20171026,000000,62.7609,63.1159,62.6429,62.6429,9833.4256322096,0
+XHE.US,D,20171027,000000,62.9079,63.6517,62.9079,63.6417,7484.0850290708,0
+XHE.US,D,20171030,000000,63.5327,63.5327,62.503,62.8399,9903.4357821541,0
+XHE.US,D,20171031,000000,62.8989,63.5627,62.8989,63.5627,6740.9772946595,0
+XHE.US,D,20171101,000000,63.7997,63.7997,62.8299,62.8599,7189.0422543045,0
+XHE.US,D,20171102,000000,62.8889,63.2149,62.7279,62.7279,3540.5132971951,0
+XHE.US,D,20171103,000000,62.7089,63.5367,62.6349,63.4728,55218.005406254,0
+XHE.US,D,20171106,000000,63.5627,63.6757,63.4508,63.4928,9940.4411471248,0
+XHE.US,D,20171107,000000,63.4038,63.4038,62.6419,63.0069,13560.966044256,0
+XHE.US,D,20171108,000000,62.9269,63.7407,62.9269,63.7407,23456.400666417,0
+XHE.US,D,20171109,000000,63.4928,64.1267,63.4258,64.0707,11190.622396134,0
+XHE.US,D,20171110,000000,64.0877,64.0967,63.4038,63.5327,12139.760000382,0
+XHE.US,D,20171113,000000,63.3538,64.1467,62.9089,63.9617,14366.082768619,0
+XHE.US,D,20171114,000000,64.1567,64.1567,63.5327,63.9087,13970.025348932,0
+XHE.US,D,20171115,000000,63.6217,63.6817,63.0759,63.5817,42609.177401244,0
+XHE.US,D,20171116,000000,63.8487,64.8266,63.8487,64.6586,10028.453907055,0
+XHE.US,D,20171117,000000,64.5936,64.6426,64.2857,64.5586,7544.0937290233,0
+XHE.US,D,20171120,000000,64.7426,64.9406,64.5936,64.9406,8786.2738180391,0
+XHE.US,D,20171121,000000,65.2376,65.7335,65.2376,65.6995,14440.09349856,0
+XHE.US,D,20171122,000000,65.9914,65.9914,65.4655,65.5645,16752.428736728,0
+XHE.US,D,20171124,000000,65.8025,65.8275,65.4355,65.6545,35453.139931912,0
+XHE.US,D,20171127,000000,65.6735,65.8215,65.4955,65.6245,30295.392170999,0
+XHE.US,D,20171128,000000,65.7435,66.2034,65.6345,66.1504,8959.2989029021,0
+XHE.US,D,20171129,000000,66.2894,66.4273,65.9754,65.9814,18441.67364039,0
+XHE.US,D,20171130,000000,66.4863,66.4863,66.0344,66.1724,22447.254362217,0
+XHE.US,D,20171201,000000,66.0704,66.1204,64.1787,65.5255,19682.853584406,0
+XHE.US,D,20171204,000000,66.0014,66.2394,64.4197,64.4397,13511.958939295,0
+XHE.US,D,20171205,000000,64.1667,64.8166,64.0877,64.0877,10612.538586592,0
+XHE.US,D,20171206,000000,63.9977,64.2557,63.8297,64.1867,23106.349916694,0
+XHE.US,D,20171207,000000,64.1467,64.6136,64.1467,64.5036,11663.69098076,0
+XHE.US,D,20171208,000000,64.5436,64.6626,64.3407,64.3457,8318.20595841,0
+XHE.US,D,20171211,000000,64.3747,64.3857,63.9087,64.3457,11948.732305533,0
+XHE.US,D,20171212,000000,64.4147,64.4936,64.3157,64.3947,215544.24921424,0
+XHE.US,D,20171213,000000,64.2357,64.8716,64.2357,64.7516,13580.96894424,0
+XHE.US,D,20171214,000000,64.7426,64.7596,63.8987,63.8987,12819.858599843,0
+XHE.US,D,20171215,000000,64.3887,64.9486,64.2657,64.5586,34644.022627553,0
+XHE.US,D,20171218,000000,64.9586,65.2576,64.7086,64.7086,17309.509501286,0
+XHE.US,D,20171219,000000,65.0086,65.3076,64.8416,64.8686,7983.1573836754,0
+XHE.US,D,20171220,000000,65.1276,65.2876,64.8886,65.2876,34270.968542849,0
+XHE.US,D,20171221,000000,65.1876,65.2776,64.3487,64.4686,19934.890124207,0
+XHE.US,D,20171222,000000,64.4087,64.6786,64.4017,64.4986,8801.2759930273,0
+XHE.US,D,20171226,000000,64.3887,64.7086,64.3887,64.5326,4701.6816412751,0
+XHE.US,D,20171227,000000,64.8086,65.0386,64.6696,64.9386,29944.341276277,0
+XHE.US,D,20171228,000000,64.9886,65.1276,64.6906,65.0976,11499.667200889,0
+XHE.US,D,20171229,000000,65.0686,65.2576,64.2887,64.2887,23056.342666734,0
+XHE.US,D,20180102,000000,64.4886,65.2876,64.4487,65.2276,27341.963988338,0
+XHE.US,D,20180103,000000,65.2276,65.4875,64.9886,65.3176,31353.54558016,0
+XHE.US,D,20180104,000000,65.3875,65.7275,64.9486,65.1966,22454.255377211,0
+XHE.US,D,20180105,000000,65.2676,65.8875,65.2676,65.8875,25195.652820039,0
+XHE.US,D,20180108,000000,65.8875,66.4463,65.8775,66.2874,11449.659950929,0
+XHE.US,D,20180109,000000,66.5953,66.8753,66.4013,66.4563,16654.414526806,0
+XHE.US,D,20180110,000000,66.5653,66.5653,65.7225,66.3173,28672.156837285,0
+XHE.US,D,20180111,000000,66.5853,67.0023,66.3873,66.8653,37114.380775596,0
+XHE.US,D,20180112,000000,66.6553,67.1243,66.6553,67.1003,21184.071228217,0
+XHE.US,D,20180116,000000,67.4332,67.8872,66.6853,66.9133,30449.414500877,0
+XHE.US,D,20180117,000000,67.0243,67.4552,66.9153,67.2233,20320.946093901,0
+XHE.US,D,20180118,000000,67.3532,67.4982,67.0343,67.2832,24599.566400511,0
+XHE.US,D,20180119,000000,67.4132,68.2521,67.4132,68.2521,16854.443526647,0
+XHE.US,D,20180122,000000,68.0822,68.3621,67.8662,68.2621,15023.178033098,0
+XHE.US,D,20180123,000000,68.4521,68.902,68.1821,68.832,13508.958504297,0
+XHE.US,D,20180124,000000,69.1409,69.4879,68.904,69.2109,8794.2749780328,0
+XHE.US,D,20180125,000000,69.6409,70.1308,69.6209,70.0009,23517.409511369,0
+XHE.US,D,20180126,000000,70.1008,70.7188,69.9859,70.7188,10289.491751848,0
+XHE.US,D,20180129,000000,70.7188,70.9487,70.5788,70.7488,27714.017928044,0
+XHE.US,D,20180130,000000,69.9809,70.4698,69.4689,70.1308,40801.915387675,0
+XHE.US,D,20180131,000000,70.3008,70.3008,69.2709,69.4209,26731.875538822,0
+XHE.US,D,20180201,000000,69.061,69.7339,68.932,69.4909,11358.646756001,0
+XHE.US,D,20180202,000000,69.1209,69.2979,68.3821,68.3821,45471.592388976,0
+XHE.US,D,20180205,000000,68.0522,68.2021,65.8075,66.0874,61819.962546024,0
+XHE.US,D,20180206,000000,64.8886,66.4453,63.3898,65.9704,49261.141790974,0
+XHE.US,D,20180207,000000,66.1274,66.3103,65.6755,65.7875,20550.979443718,0
+XHE.US,D,20180208,000000,65.5775,65.5775,63.5797,63.5797,23507.408061377,0
+XHE.US,D,20180209,000000,63.6897,64.2197,62.314,64.2197,27279.954998387,0
+XHE.US,D,20180212,000000,64.3487,65.2466,63.8887,64.8186,23416.394866449,0
+XHE.US,D,20180213,000000,64.3987,64.8886,64.1507,64.6086,13404.94342438,0
+XHE.US,D,20180214,000000,64.1487,65.8875,64.1487,65.6425,28449.124502462,0
+XHE.US,D,20180215,000000,66.0274,67.0533,65.7975,66.9733,20879.027003458,0
+XHE.US,D,20180216,000000,66.9253,67.6292,66.9253,67.2632,18073.620280681,0
+XHE.US,D,20180220,000000,66.9693,67.4632,66.9693,66.9693,24406.538415664,0
+XHE.US,D,20180221,000000,66.9643,68.3921,66.9643,67.6632,8570.2424982103,0
+XHE.US,D,20180222,000000,67.6232,67.7522,66.8353,66.8353,46379.724048256,0
+XHE.US,D,20180223,000000,67.2133,67.7032,66.7853,67.6922,7229.0480542728,0
+XHE.US,D,20180226,000000,67.8322,68.5251,67.5732,68.3421,15955.31317236,0
+XHE.US,D,20180227,000000,68.2921,68.3661,68.0222,68.0322,11267.633561073,0
+XHE.US,D,20180228,000000,68.1721,68.5211,67.3432,67.3432,28086.071867749,0
+XHE.US,D,20180301,000000,67.2133,67.2133,65.8075,66.1974,9988.4481070867,0
+XHE.US,D,20180302,000000,65.7475,67.3332,65.6275,67.3332,14759.139753307,0
+XHE.US,D,20180305,000000,66.9743,68.0012,66.8853,67.9622,10064.459127027,0
+XHE.US,D,20180306,000000,68.1222,68.741,67.7932,68.686,7920.1482487253,0
+XHE.US,D,20180307,000000,68.2821,69.6009,68.2821,69.5869,23770.446196168,0
+XHE.US,D,20180308,000000,69.8409,70.0338,69.5409,69.7759,19384.810374643,0
+XHE.US,D,20180309,000000,70.4598,70.9887,70.1678,70.7628,27895.0441729,0
+XHE.US,D,20180312,000000,71.0977,71.3856,70.9987,71.2577,17470.532846159,0
+XHE.US,D,20180313,000000,71.8745,71.8745,70.8688,71.0397,27224.947023431,0
+XHE.US,D,20180314,000000,71.1977,71.3226,70.6888,70.9288,13230.918194518,0
+XHE.US,D,20180315,000000,71.0377,71.2177,70.7008,70.7628,9202.3341377095,0
+XHE.US,D,20180316,000000,71.1577,71.3576,70.9088,71.2777,11682.693735745,0
+XHE.US,D,20180319,000000,70.7988,70.9188,69.3909,70.1068,18298.652905503,0
+XHE.US,D,20180320,000000,70.1108,70.5788,70.0608,70.4518,16082.331587259,0
+XHE.US,D,20180321,000000,70.5288,70.9687,70.5108,70.8288,12709.842649931,0
+XHE.US,D,20180322,000000,70.6588,70.7988,69.5009,69.5009,15582.259087655,0
+XHE.US,D,20180323,000000,69.5209,70.0109,68.2321,68.2321,16184.346377178,0
+XHE.US,D,20180326,000000,68.962,69.8009,68.672,69.8009,44527.455509724,0
+XHE.US,D,20180327,000000,70.2508,70.2508,68.3831,68.672,16087.332312255,0
+XHE.US,D,20180328,000000,68.5921,68.927,68.3911,68.4861,8084.1720285954,0
+XHE.US,D,20180329,000000,68.852,70.2158,68.5621,69.6249,54745.936966628,0
+XHE.US,D,20180402,000000,69.2709,69.7509,67.4782,68.1122,22911.321641848,0
+XHE.US,D,20180403,000000,68.2421,68.781,67.8822,68.5971,31627.585309944,0
+XHE.US,D,20180404,000000,67.6732,69.5509,67.4232,69.4159,30186.376366085,0
+XHE.US,D,20180405,000000,70.3208,70.3208,69.5909,69.9159,20839.02120349,0
+XHE.US,D,20180406,000000,69.7809,69.7809,67.8082,68.1352,10975.591221305,0
+XHE.US,D,20180409,000000,68.5721,69.4259,68.5571,68.762,31343.544130168,0
+XHE.US,D,20180410,000000,69.3609,70.2608,69.3609,69.9909,22621.279592078,0
+XHE.US,D,20180411,000000,69.7909,70.0109,69.4609,69.7919,31240.52919525,0
+XHE.US,D,20180412,000000,70.1008,70.5438,70.1008,70.4048,13325.931969443,0
+XHE.US,D,20180413,000000,70.4098,70.4498,69.8209,70.0258,24039.485200955,0
+XHE.US,D,20180416,000000,70.4498,71.1177,70.4498,70.9987,35874.200976579,0
+XHE.US,D,20180417,000000,71.2577,71.8346,70.7588,71.7476,19254.791524746,0
+XHE.US,D,20180418,000000,71.9745,72.3875,71.7746,72.1445,97169.087398019,0
+XHE.US,D,20180419,000000,71.9045,72.0145,71.2577,71.6136,17602.551986055,0
+XHE.US,D,20180420,000000,71.7546,71.7546,71.1887,71.2577,12403.798280173,0
+XHE.US,D,20180423,000000,71.5276,71.7336,70.9238,71.2177,22574.272777116,0
+XHE.US,D,20180424,000000,71.5466,71.5466,69.7749,70.3598,19017.757159934,0
+XHE.US,D,20180425,000000,70.1108,70.6688,69.4979,70.3598,54341.878386949,0
+XHE.US,D,20180426,000000,70.8188,71.6956,70.4208,71.4276,52051.546338763,0
+XHE.US,D,20180427,000000,71.7446,71.7446,70.9577,71.7056,21344.09442809,0
+XHE.US,D,20180430,000000,71.7946,71.8036,70.9288,71.1377,260721.79897345,0
+XHE.US,D,20180501,000000,71.0577,71.7946,70.8288,71.7946,369745.60504707,0
+XHE.US,D,20180502,000000,71.5966,72.0845,71.1527,71.6066,27066.924113557,0
+XHE.US,D,20180503,000000,71.4676,71.9345,70.4588,71.8046,47864.939372079,0
+XHE.US,D,20180504,000000,71.6956,73.2234,71.2577,72.7445,23133.353831673,0
+XHE.US,D,20180507,000000,73.1234,73.7433,73.1234,73.4334,51955.532418838,0
+XHE.US,D,20180508,000000,73.0734,73.1234,72.6345,72.8744,42154.111426604,0
+XHE.US,D,20180509,000000,73.1534,73.5734,72.7745,73.3134,27309.959348364,0
+XHE.US,D,20180510,000000,73.6134,74.4852,73.4734,74.2922,70638.241004037,0
+XHE.US,D,20180511,000000,74.2432,74.4922,73.8833,74.2892,43665.330520406,0
+XHE.US,D,20180514,000000,74.6212,74.8711,74.3222,74.5812,58909.54059833,0
+XHE.US,D,20180515,000000,74.4022,74.4022,73.7853,74.1132,40868.925102622,0
+XHE.US,D,20180516,000000,74.3722,75.3601,74.3722,75.1401,40781.91248769,0
+XHE.US,D,20180517,000000,75.1201,75.4201,74.8761,75.3201,51798.509653963,0
+XHE.US,D,20180518,000000,75.4601,75.897,75.3101,75.5501,28124.077377719,0
+XHE.US,D,20180521,000000,76.5679,76.5679,75.809,76.058,106628.45880052,0
+XHE.US,D,20180522,000000,76.138,76.238,75.3401,75.4101,30931.484390494,0
+XHE.US,D,20180523,000000,75.2501,76.007,74.6811,75.928,41681.042841979,0
+XHE.US,D,20180524,000000,76.118,76.428,75.5501,76.198,29586.289366561,0
+XHE.US,D,20180525,000000,76.218,76.488,75.948,76.158,61210.874241506,0
+XHE.US,D,20180529,000000,76.038,76.308,75.3701,76.308,94685.727364986,0
+XHE.US,D,20180530,000000,76.6978,77.6567,76.5779,77.2168,74208.758651209,0
+XHE.US,D,20180531,000000,77.2568,77.8667,76.7978,76.7978,453947.81253037,0
+XHE.US,D,20180601,000000,77.3468,78.3656,77.3418,77.8287,302289.82543052,0
+XHE.US,D,20180604,000000,78.1167,78.3457,77.4917,78.3457,177526.73750436,0
+XHE.US,D,20180605,000000,78.4756,78.8646,78.1867,78.6946,52283.579978578,0
+XHE.US,D,20180606,000000,79.1736,79.1736,78.5156,79.0946,126048.27425014,0
+XHE.US,D,20180607,000000,79.3834,79.5524,77.1408,77.7897,60683.797826924,0
+XHE.US,D,20180608,000000,77.9667,78.7246,77.9667,78.6746,93757.592805722,0
+XHE.US,D,20180611,000000,78.8546,79.4334,78.4406,79.0846,56627.209710137,0
+XHE.US,D,20180612,000000,79.1536,79.8224,79.1536,79.6414,47691.914287217,0
+XHE.US,D,20180613,000000,79.8624,80.2413,79.7464,79.9624,84799.294047818,0
+XHE.US,D,20180614,000000,80.4713,80.7503,80.0584,80.6113,61380.898891372,0
+XHE.US,D,20180615,000000,80.7513,81.0103,80.2313,80.5513,91285.23436768,0
+XHE.US,D,20180618,000000,80.3113,80.8513,80.0024,80.8513,141227.47490312,0
+XHE.US,D,20180619,000000,80.3513,80.6113,79.7324,80.5113,85568.405552209,0
+XHE.US,D,20180620,000000,80.8903,80.9203,80.4413,80.5513,42948.226555975,0
+XHE.US,D,20180621,000000,81.0603,81.0603,79.4474,79.6924,61906.975160955,0
+XHE.US,D,20180622,000000,80.2613,80.6373,79.9524,80.1624,60260.736492259,0
+XHE.US,D,20180625,000000,79.8324,79.8924,78.1567,78.6546,61992.987630887,0
+XHE.US,D,20180626,000000,78.9146,79.9424,78.7446,79.6924,46918.802202829,0
+XHE.US,D,20180627,000000,79.7124,79.8824,77.9367,77.9367,49719.208200611,0
+XHE.US,D,20180628,000000,77.8867,78.7546,77.0468,78.5156,94981.770284751,0
+XHE.US,D,20180629,000000,78.6446,78.7226,78.0867,78.0867,46888.797852853,0
+XHE.US,D,20180702,000000,77.8267,78.5656,77.3998,78.5656,61558.92470123,0
+XHE.US,D,20180703,000000,78.7546,79.0976,78.6646,78.8946,27284.955723384,0
+XHE.US,D,20180705,000000,79.2636,79.6824,78.4616,79.6124,92004.33862211,0
+XHE.US,D,20180706,000000,79.8224,80.6903,79.7374,80.4113,97906.194262435,0
+XHE.US,D,20180709,000000,80.6513,80.9603,80.2613,80.7313,105488.29350142,0
+XHE.US,D,20180710,000000,80.8803,81.0403,79.9724,80.1824,65351.474538226,0
+XHE.US,D,20180711,000000,79.8624,80.2613,79.8624,79.9124,39023.657579084,0
+XHE.US,D,20180712,000000,80.5113,80.8613,80.1324,80.8013,66937.704506969,0
+XHE.US,D,20180713,000000,80.8613,80.8613,80.3113,80.4813,101228.67594981,0
+XHE.US,D,20180716,000000,80.5213,80.6413,79.6064,80.1024,69703.105429779,0
+XHE.US,D,20180717,000000,80.2413,81.1303,80.1124,81.0703,112394.29472096,0
+XHE.US,D,20180718,000000,81.1203,81.2602,80.4313,80.8363,73751.692386571,0
+XHE.US,D,20180719,000000,80.8413,81.4902,80.5443,81.1802,58377.463458751,0
+XHE.US,D,20180720,000000,81.1702,81.5692,81.1303,81.1602,50375.30332009,0
+XHE.US,D,20180723,000000,81.1602,81.9602,80.6613,81.9102,165003.92196928,0
+XHE.US,D,20180724,000000,82.539,82.539,80.3613,80.6213,110875.07446716,0
+XHE.US,D,20180725,000000,80.7013,81.7602,80.6313,81.7602,138608.09515019,0
+XHE.US,D,20180726,000000,81.7602,81.9302,80.8803,81.6002,86568.550551416,0
+XHE.US,D,20180727,000000,81.6702,81.6702,79.0246,79.7024,73793.698476538,0
+XHE.US,D,20180730,000000,79.8324,79.8324,78.5156,78.8346,58865.534218364,0
+XHE.US,D,20180731,000000,79.2536,80.8113,79.1336,80.6113,55817.092260779,0
+XHE.US,D,20180801,000000,80.6113,81.5002,80.5773,81.4502,119404.3110204,0
+XHE.US,D,20180802,000000,81.2802,82.758,81.2802,82.718,217743.56806749,0
+XHE.US,D,20180803,000000,82.15,82.56,81.5462,81.9902,141662.53797777,0
+XHE.US,D,20180806,000000,82.0701,82.579,81.7972,82.219,128876.6843079,0
+XHE.US,D,20180807,000000,82.369,82.369,81.7002,81.8102,87972.754130304,0
+XHE.US,D,20180808,000000,81.7702,81.7702,80.8213,81.1403,62409.047950557,0
+XHE.US,D,20180809,000000,81.3802,81.9152,81.3802,81.5902,99072.363331511,0
+XHE.US,D,20180810,000000,81.3802,81.9302,81.1522,81.1802,58960.547993289,0
+XHE.US,D,20180813,000000,81.1602,81.5762,80.6903,80.8903,87455.679165714,0
+XHE.US,D,20180814,000000,81.0203,81.7192,80.8113,81.6002,82734.994769454,0
+XHE.US,D,20180815,000000,81.3302,81.3302,80.3613,80.9903,52622.629133311,0
+XHE.US,D,20180816,000000,81.2502,81.6692,80.8493,81.4702,154537.40455257,0
+XHE.US,D,20180817,000000,81.4102,81.9102,81.0703,81.8802,93996.627460532,0
+XHE.US,D,20180820,000000,82.249,82.429,81.6602,82.279,250478.31389156,0
+XHE.US,D,20180821,000000,82.748,83.0469,82.471,82.837,153455.24766343,0
+XHE.US,D,20180822,000000,82.738,84.0248,82.688,83.9348,167835.33246204,0
+XHE.US,D,20180823,000000,84.0248,84.4948,83.9159,84.1948,128064.56656854,0
+XHE.US,D,20180824,000000,84.3348,84.4938,84.0048,84.4148,116172.84252797,0
+XHE.US,D,20180827,000000,84.9226,85.4126,84.4658,85.2526,101131.66188488,0
+XHE.US,D,20180828,000000,85.4526,85.7026,85.0026,85.3426,109126.82100855,0
+XHE.US,D,20180829,000000,85.9225,86.8804,85.9225,86.6905,211134.60991273,0
+XHE.US,D,20180830,000000,86.6705,87.7082,86.6015,87.5283,129315.74796255,0
+XHE.US,D,20180831,000000,87.4883,88.1542,87.4094,88.0682,117914.09497158,0
+XHE.US,D,20180904,000000,88.5182,88.5182,87.4383,88.0382,161491.41273206,0
+XHE.US,D,20180905,000000,88.1382,88.1382,85.8525,87.0504,105113.23912673,0
+XHE.US,D,20180906,000000,87.2404,87.2894,86.5125,87.0104,57034.268724815,0
+XHE.US,D,20180907,000000,86.8404,87.8582,86.6045,86.8604,71772.405433139,0
+XHE.US,D,20180910,000000,87.2004,87.5073,86.9004,87.1604,90503.1209783,0
+XHE.US,D,20180911,000000,86.8804,87.9002,86.7134,87.7882,108836.77895877,0
+XHE.US,D,20180912,000000,88.1682,88.1682,86.8734,87.9182,159486.12200864,0
+XHE.US,D,20180913,000000,88.4782,88.9161,88.0182,88.6581,149499.67419156,0
+XHE.US,D,20180914,000000,88.5681,88.8271,88.1272,88.3882,79926.587611679,0
+XHE.US,D,20180917,000000,88.7671,88.7671,85.6226,85.8425,151233.92562018,0
+XHE.US,D,20180918,000000,85.7426,87.1004,85.3726,86.9604,92166.362111982,0
+XHE.US,D,20180919,000000,87.0004,87.0884,85.9625,86.2915,93913.615425598,0
+XHE.US,D,20180920,000000,86.8404,86.9754,86.4615,86.8504,87514.687720667,0
+XHE.US,D,20180921,000000,86.8604,87.3294,86.6315,86.7204,176783.62976994,0
+XHE.US,D,20180924,000000,86.8404,87.2894,86.4245,87.2894,84693.278677903,0
+XHE.US,D,20180925,000000,87.3594,88.0452,87.2204,87.9382,178981.94847821,0
+XHE.US,D,20180926,000000,88.0682,88.2382,87.4154,87.5683,111533.16987664,0
+XHE.US,D,20180927,000000,87.6283,87.6582,87.0624,87.4483,81279.783795607,0
+XHE.US,D,20180928,000000,87.2204,88.1472,87.2204,87.6782,67103.728576838,0
+XHE.US,D,20181001,000000,88.1282,88.1682,86.6315,86.8504,108862.78272875,0
+XHE.US,D,20181002,000000,86.8404,87.0154,85.6526,85.8725,130154.86961689,0
+XHE.US,D,20181003,000000,86.2215,86.2215,85.2616,85.5226,96807.034908306,0
+XHE.US,D,20181004,000000,85.2526,85.5026,83.2949,83.5439,391863.81170455,0
+XHE.US,D,20181005,000000,83.6839,83.8819,81.7592,82.876,238834.62581079,0
+XHE.US,D,20181008,000000,82.776,82.876,80.5903,81.5792,269606.0870014,0
+XHE.US,D,20181009,000000,81.3892,82.238,81.0293,81.0993,151466.959405,0
+XHE.US,D,20181010,000000,80.9893,81.0573,78.7226,78.7926,180469.16409203,0
+XHE.US,D,20181011,000000,78.4736,79.8804,78.0747,78.3836,194938.26179556,0
+XHE.US,D,20181012,000000,79.6704,80.6683,78.6226,79.5804,110069.9577428,0
+XHE.US,D,20181015,000000,79.6404,80.1304,78.5536,79.5904,100867.62360509,0
+XHE.US,D,20181016,000000,80.1504,82.747,79.9704,82.657,181048.24804656,0
+XHE.US,D,20181017,000000,82.578,82.826,81.7742,82.816,115323.71942364,0
+XHE.US,D,20181018,000000,82.598,82.789,80.7983,81.3692,77971.304138228,0
+XHE.US,D,20181019,000000,81.6592,81.6692,79.0806,79.4614,71879.420948054,0
+XHE.US,D,20181022,000000,79.5704,79.9204,78.7306,79.3714,55371.027591133,0
+XHE.US,D,20181023,000000,78.6826,79.4604,76.9348,79.0126,166466.13395812,0
+XHE.US,D,20181024,000000,78.9326,79.7204,76.6459,76.7058,103607.02075791,0
+XHE.US,D,20181025,000000,76.9058,77.6847,75.587,77.0648,335482.63766421,0
+XHE.US,D,20181026,000000,76.306,76.7628,74.3512,75.706,163834.75246521,0
+XHE.US,D,20181029,000000,76.6659,77.2448,74.4592,75.4771,113039.38824545,0
+XHE.US,D,20181030,000000,75.3071,76.9158,75.3071,76.8458,84470.246343079,0
+XHE.US,D,20181031,000000,77.6547,77.9647,77.0848,77.1048,84747.28650786,0
+XHE.US,D,20181101,000000,77.4847,79.1126,77.3408,79.0726,84407.23720813,0
+XHE.US,D,20181102,000000,79.7004,80.1804,78.3237,78.7926,723255.856322,0
+XHE.US,D,20181105,000000,78.9926,78.9926,77.8857,78.5436,56188.146055485,0
+XHE.US,D,20181106,000000,78.1247,78.4836,77.6647,78.4536,65663.519777979,0
+XHE.US,D,20181107,000000,78.7626,80.3303,78.2437,80.2703,197555.64125849,0
+XHE.US,D,20181108,000000,80.2903,80.9893,79.7504,80.7803,69903.13442962,0
+XHE.US,D,20181109,000000,80.1604,80.4703,78.2937,78.8826,62809.10595024,0
+XHE.US,D,20181112,000000,78.9426,78.9426,75.776,75.956,105132.24188171,0
+XHE.US,D,20181113,000000,76.146,76.7658,75.0681,75.2371,63687.233259544,0
+XHE.US,D,20181114,000000,75.686,75.986,74.0602,74.4892,82912.020434314,0
+XHE.US,D,20181115,000000,74.2502,76.339,74.2502,76.266,65444.488023153,0
+XHE.US,D,20181116,000000,75.866,77.4727,75.5361,77.0748,73244.618871973,0
+XHE.US,D,20181119,000000,77.0348,77.0748,73.9403,74.0402,73469.651496794,0
+XHE.US,D,20181120,000000,72.8814,74.0602,72.3925,73.3304,289257.93609084,0
+XHE.US,D,20181121,000000,73.7204,74.8181,73.5604,74.2102,56456.184915273,0
+XHE.US,D,20181123,000000,73.6204,75.0871,73.6204,74.4092,16844.442076655,0
+XHE.US,D,20181126,000000,75.1371,75.5171,74.7781,75.1271,78885.436667504,0
+XHE.US,D,20181127,000000,74.8581,75.2271,74.4552,75.0581,60216.730112294,0
+XHE.US,D,20181128,000000,75.5271,77.2248,75.1911,77.2248,53958.822852252,0
+XHE.US,D,20181129,000000,77.0148,77.7247,76.501,77.2548,64485.348968912,0
+XHE.US,D,20181130,000000,77.2548,78.0247,77.1948,77.8147,248712.05782296,0
+XHE.US,D,20181203,000000,78.6726,78.9826,77.9947,78.8026,253207.7095944,0
+XHE.US,D,20181204,000000,78.5636,78.8826,75.874,75.996,63658.229054567,0
+XHE.US,D,20181206,000000,74.9681,75.876,73.9763,75.876,159472.11997866,0
+XHE.US,D,20181207,000000,75.656,75.836,73.1204,73.3504,291369.24218417,0
+XHE.US,D,20181210,000000,73.2304,74.1702,72.3915,74.0202,118715.21111595,0
+XHE.US,D,20181211,000000,74.7681,75.4041,73.4804,74.1702,54075.839817159,0
+XHE.US,D,20181212,000000,75.0481,76.018,74.9681,74.9681,42191.116791575,0
+XHE.US,D,20181213,000000,75.3571,75.5301,73.8203,74.0602,38318.555354643,0
+XHE.US,D,20181214,000000,73.4604,73.8503,72.2915,72.5415,48700.060446418,0
+XHE.US,D,20181217,000000,72.1715,72.4415,70.1068,70.4658,183324.57806477,0
+XHE.US,D,20181218,000000,71.1337,71.3446,69.7069,70.1668,126534.34471975,0
+XHE.US,D,20181219,000000,70.2468,71.1037,68.2781,68.968,94860.752739847,0
+XHE.US,D,20181220,000000,68.668,68.998,66.1464,66.8803,398646.79508917,0
+XHE.US,D,20181221,000000,67.2492,67.4562,65.3656,65.7425,144512.95122551,0
+XHE.US,D,20181224,000000,65.3426,65.4295,63.9927,64.3927,168670.45353637,0
+XHE.US,D,20181226,000000,64.7626,67.8102,64.5826,67.7902,482221.91165796,0
+XHE.US,D,20181227,000000,66.9213,68.3201,65.9164,68.3201,196509.48958932,0
+XHE.US,D,20181228,000000,68.5101,69.8399,68.0202,68.94,121512.61667874,0
+XHE.US,D,20181231,000000,69.3399,70.1928,69.3399,70.0198,133289.3240444,0
+XHE.US,D,20190102,000000,68.94,69.2549,68.1402,68.68,171871.91767883,0
+XHE.US,D,20190103,000000,68.1901,68.1901,66.4523,66.6993,69600.09049486,0
+XHE.US,D,20190104,000000,67.3302,69.8299,67.2103,69.1099,98240.24269217,0
+XHE.US,D,20190107,000000,69.3399,70.2498,69.3399,69.6469,38020.512144879,0
+XHE.US,D,20190108,000000,70.4098,70.8448,69.5599,70.6788,241656.03485355,0
+XHE.US,D,20190109,000000,71.1177,72.4465,71.1177,72.0365,70742.256083955,0
+XHE.US,D,20190110,000000,71.6176,72.7965,71.4476,72.7765,66220.600542537,0
+XHE.US,D,20190111,000000,72.3365,72.4365,71.7846,72.3265,40871.925537619,0
+XHE.US,D,20190114,000000,71.7766,71.9465,71.2277,71.2677,32160.662594521,0
+XHE.US,D,20190115,000000,71.4376,72.9334,71.4376,72.7865,28528.135957399,0
+XHE.US,D,20190116,000000,73.0364,73.6924,73.0364,73.2464,54830.949291561,0
+XHE.US,D,20190117,000000,72.9764,74.3262,72.7165,74.0562,38650.60349438,0
+XHE.US,D,20190118,000000,74.5952,74.9451,73.6564,74.7551,50790.363494762,0
+XHE.US,D,20190122,000000,74.4362,74.5952,73.5464,74.1562,89249.939294292,0
+XHE.US,D,20190123,000000,74.3762,74.7851,73.3564,74.1762,57825.383419188,0
+XHE.US,D,20190124,000000,74.1462,74.8751,74.0962,74.8751,42453.154781367,0
+XHE.US,D,20190125,000000,75.2141,75.674,74.9451,75.4811,42698.190306173,0
+XHE.US,D,20190128,000000,74.9651,75.1441,73.8963,74.1462,46681.767838017,0
+XHE.US,D,20190129,000000,74.3862,74.4162,73.6564,73.9663,42383.144631422,0
+XHE.US,D,20190130,000000,74.5062,75.5341,74.0352,75.2441,31652.588934923,0
+XHE.US,D,20190131,000000,75.2541,77.1038,75.2441,76.5539,56190.146345484,0
+XHE.US,D,20190201,000000,76.8138,76.8138,75.844,76.064,119588.33770026,0
+XHE.US,D,20190204,000000,76.084,76.6239,75.694,76.5439,46528.745653138,0
+XHE.US,D,20190205,000000,76.6938,77.1538,76.5939,76.7938,31905.625619723,0
+XHE.US,D,20190206,000000,76.6738,77.0048,76.225,76.7968,35740.181546686,0
+XHE.US,D,20190207,000000,76.224,76.5329,75.4041,75.724,98249.243997163,0
+XHE.US,D,20190208,000000,75.2941,76.143,75.1941,76.111,31976.635914667,0
+XHE.US,D,20190211,000000,76.484,77.5837,76.474,77.5137,27749.023003017,0
+XHE.US,D,20190212,000000,78.0637,78.6326,77.6017,78.5736,45432.586734006,0
+XHE.US,D,20190213,000000,78.7926,78.9326,78.0437,78.6826,54828.949001562,0
+XHE.US,D,20190214,000000,78.4436,78.9646,78.2037,78.5636,36312.264486232,0
+XHE.US,D,20190215,000000,79.0926,79.7314,79.0426,79.7314,179931.08608245,0
+XHE.US,D,20190219,000000,79.6414,80.1214,79.4414,79.9414,85991.466886874,0
+XHE.US,D,20190220,000000,80.3013,80.6613,79.8714,80.6513,99776.465410953,0
+XHE.US,D,20190221,000000,80.4813,80.4813,79.8064,80.1814,52917.671908076,0
+XHE.US,D,20190222,000000,80.5213,80.6413,80.1514,80.5913,82613.97722455,0
+XHE.US,D,20190225,000000,81.8112,81.8112,80.9253,81.0713,68398.916350811,0
+XHE.US,D,20190226,000000,80.6113,80.6113,79.5284,79.7314,52890.667993098,0
+XHE.US,D,20190227,000000,79.6614,80.2613,79.3415,79.9114,39482.72413372,0
+XHE.US,D,20190228,000000,79.7314,80.4913,79.6424,80.2413,66405.62736739,0
+XHE.US,D,20190301,000000,80.7813,82.12,80.7813,81.9312,169529.57809069,0
+XHE.US,D,20190304,000000,82.371,82.371,80.0874,80.7743,146223.19917415,0
+XHE.US,D,20190305,000000,80.8813,81.1013,80.3213,80.8013,29111.220491937,0
+XHE.US,D,20190306,000000,80.7613,80.7713,78.7936,79.0626,65641.516587996,0
+XHE.US,D,20190307,000000,78.9026,79.4214,78.4836,78.8026,63978.275454314,0
+XHE.US,D,20190308,000000,78.3237,78.6416,77.7737,78.4936,48034.964021945,0
+XHE.US,D,20190311,000000,78.7626,79.5094,78.5636,79.4614,38468.577104524,0
+XHE.US,D,20190312,000000,79.5514,80.0114,79.1386,79.8364,201301.18428052,0
+XHE.US,D,20190313,000000,80.1514,80.6603,79.7814,80.1314,51420.454844263,0
+XHE.US,D,20190314,000000,80.0914,80.1714,79.4764,79.7814,63355.185119807,0
+XHE.US,D,20190315,000000,79.9114,80.9613,79.8414,80.6013,98851.331286686,0
+XHE.US,D,20190318,000000,80.8013,80.9173,79.6014,80.2713,82427.950254697,0
+XHE.US,D,20190319,000000,80.6113,80.9513,80.1214,80.6913,61989.987195889,0
+XHE.US,D,20190320,000000,80.9213,81.7612,80.5113,81.1213,96923.051728213,0
+XHE.US,D,20190321,000000,80.7713,82.531,80.7713,82.421,93167.507256189,0
+XHE.US,D,20190322,000000,82.0611,82.312,79.7414,79.7414,127275.45216416,0
+XHE.US,D,20190325,000000,79.6614,80.2313,79.1126,79.9314,105666.31931128,0
+XHE.US,D,20190326,000000,80.3713,80.7783,79.6614,79.9114,80191.626036469,0
+XHE.US,D,20190327,000000,80.0014,80.0714,77.8327,79.0026,246340.71402983,0
+XHE.US,D,20190328,000000,79.1816,79.7814,78.6326,79.3515,69430.065844995,0
+XHE.US,D,20190329,000000,79.8714,80.4413,79.5834,80.3113,341063.4467598,0
+XHE.US,D,20190401,000000,80.8613,80.9943,79.3295,79.7614,170623.73671982,0
+XHE.US,D,20190402,000000,79.6514,79.7584,79.0626,79.6014,57091.27698977,0
+XHE.US,D,20190403,000000,80.2014,80.2014,79.4114,79.6514,53464.751222643,0
+XHE.US,D,20190404,000000,79.6614,79.8044,78.8626,79.3615,32935.774968907,0
+XHE.US,D,20190405,000000,79.5314,79.8414,79.2326,79.5764,70281.18923932,0
+XHE.US,D,20190408,000000,79.4314,79.4314,78.5326,79.3615,43484.30427555,0
+XHE.US,D,20190409,000000,79.1026,79.4134,78.9726,79.1416,45875.650968655,0
+XHE.US,D,20190410,000000,79.2416,80.2523,79.1026,79.7614,43818.352705285,0
+XHE.US,D,20190411,000000,79.9614,79.9614,79.0126,79.3015,76203.047779629,0
+XHE.US,D,20190412,000000,79.7414,79.7414,78.9026,78.9826,61893.973275966,0
+XHE.US,D,20190415,000000,79.1026,79.3894,78.5726,78.7126,305232.25201819,0
+XHE.US,D,20190416,000000,79.0326,79.2516,77.1778,77.5227,220592.98117024,0
+XHE.US,D,20190417,000000,77.7627,77.7627,73.5344,74.0442,198726.81105256,0
+XHE.US,D,20190418,000000,74.0242,74.7391,72.8144,74.1642,118094.12107144,0
+XHE.US,D,20190422,000000,73.8543,74.9641,73.6644,74.3642,87102.627980994,0
+XHE.US,D,20190423,000000,74.4142,76.133,74.3942,75.783,126330.31513991,0
+XHE.US,D,20190424,000000,75.733,76.313,75.2531,75.873,79849.57644674,0
+XHE.US,D,20190425,000000,75.623,76.463,75.3131,76.203,120506.47080953,0
+XHE.US,D,20190426,000000,76.373,77.5027,76.143,77.4028,33324.831373599,0
+XHE.US,D,20190429,000000,77.4727,77.5927,76.8428,77.2848,38921.642789164,0
+XHE.US,D,20190430,000000,77.2528,77.6727,76.9628,77.6127,28560.140597373,0
+XHE.US,D,20190501,000000,77.7627,77.7627,76.7128,76.8028,82344.938219763,0
+XHE.US,D,20190502,000000,76.5729,78.0727,76.473,78.0027,121032.54707911,0
+XHE.US,D,20190503,000000,78.4626,79.6914,78.4626,79.6314,58668.50565352,0
+XHE.US,D,20190506,000000,78.3527,80.4983,78.2227,80.4113,77250.199593799,0
+XHE.US,D,20190507,000000,79.6914,79.9714,78.3327,78.9626,33657.879658335,0
+XHE.US,D,20190508,000000,78.5726,79.0826,78.1427,78.4326,24787.593660363,0
+XHE.US,D,20190509,000000,77.8227,78.5726,77.2928,78.4126,36299.262601243,0
+XHE.US,D,20190510,000000,77.8627,78.0197,75.983,77.8127,59909.685597537,0
+XHE.US,D,20190513,000000,76.163,76.6629,75.5131,75.773,54445.893466865,0
+XHE.US,D,20190514,000000,75.993,77.1358,75.993,76.5829,37757.474010087,0
+XHE.US,D,20190515,000000,76.243,77.4008,76.243,77.1418,34976.070767291,0
+XHE.US,D,20190516,000000,77.2828,78.4626,77.1628,77.6657,63876.260664394,0
+XHE.US,D,20190517,000000,77.0628,77.7227,76.263,76.333,21910.176497642,0
+XHE.US,D,20190520,000000,75.963,76.283,75.2531,75.943,29266.242966814,0
+XHE.US,D,20190521,000000,76.323,77.0028,76.323,76.433,21313.089933115,0
+XHE.US,D,20190522,000000,76.163,76.6229,75.973,76.423,29823.323731373,0
+XHE.US,D,20190523,000000,75.883,75.883,74.7841,75.2131,24669.576550455,0
+XHE.US,D,20190524,000000,75.5331,76.093,75.4431,75.963,16671.416991792,0
+XHE.US,D,20190528,000000,76.063,76.7328,75.5331,75.5331,19287.79630972,0
+XHE.US,D,20190529,000000,75.1331,75.2631,74.4942,74.9131,48401.017091655,0
+XHE.US,D,20190530,000000,75.0341,75.896,74.6741,75.5531,12332.78798523,0
+XHE.US,D,20190531,000000,74.7941,75.0731,73.8043,74.6641,25538.702554768,0
+XHE.US,D,20190603,000000,74.6542,75.0441,74.2542,74.5542,92899.468396401,0
+XHE.US,D,20190604,000000,75.1631,76.6029,74.9641,76.6029,15626.265467621,0
+XHE.US,D,20190605,000000,76.9528,77.3428,76.8228,77.2728,28808.176557177,0
+XHE.US,D,20190606,000000,77.4727,77.8927,77.0128,77.5147,22262.227537363,0
+XHE.US,D,20190607,000000,77.9227,78.3736,77.8527,78.1827,62010.990240873,0
+XHE.US,D,20190610,000000,78.4026,79.4814,78.4026,79.1326,87052.620731033,0
+XHE.US,D,20190611,000000,79.6714,79.8014,77.9127,78.6076,21223.076883186,0
+XHE.US,D,20190612,000000,78.5026,79.5414,78.5026,79.4214,31966.634464675,0
+XHE.US,D,20190613,000000,79.7514,79.8214,79.2216,79.8214,36679.317700942,0
+XHE.US,D,20190614,000000,79.7614,79.7934,79.2616,79.2616,14883.157733209,0
+XHE.US,D,20190617,000000,79.4514,79.8834,79.1326,79.7114,20772.011488543,0
+XHE.US,D,20190618,000000,80.1314,81.0203,79.8214,80.6213,37572.447185233,0
+XHE.US,D,20190619,000000,80.6713,81.7712,80.4623,81.6412,27050.921793569,0
+XHE.US,D,20190620,000000,82.401,82.618,81.2912,81.8412,79403.511777093,0
+XHE.US,D,20190621,000000,81.7212,81.7212,80.7413,81.1612,47218.845702591,0
+XHE.US,D,20190624,000000,81.2312,81.4312,80.6713,80.7063,24893.609030278,0
+XHE.US,D,20190625,000000,80.8513,81.2592,80.4913,80.4913,19202.783984787,0
+XHE.US,D,20190626,000000,80.6513,80.7313,79.3714,79.5414,30793.464380604,0
+XHE.US,D,20190627,000000,79.8214,80.7113,79.8214,80.7013,26529.846248982,0
+XHE.US,D,20190628,000000,80.8013,81.8812,80.7913,81.8112,29534.281826602,0
+XHE.US,D,20190701,000000,82.641,82.835,81.5812,81.9912,55520.049196015,0
+XHE.US,D,20190702,000000,81.9712,81.9712,80.8113,81.2412,31664.590674914,0
+XHE.US,D,20190703,000000,81.5612,81.7312,81.2382,81.6012,21147.065863247,0
+XHE.US,D,20190705,000000,81.0713,81.7112,80.9123,81.6692,14708.132358347,0
+XHE.US,D,20190708,000000,81.3412,81.3412,80.7513,81.0113,16751.428591729,0
+XHE.US,D,20190709,000000,80.5813,81.2212,80.5813,81.2212,22918.322656844,0
+XHE.US,D,20190710,000000,81.5412,81.9812,81.3112,81.8112,50497.321009994,0
+XHE.US,D,20190711,000000,81.9812,82.121,81.3792,82.121,24670.576695455,0
+XHE.US,D,20190712,000000,81.9912,82.0412,81.0063,81.5612,25885.752869492,0
+XHE.US,D,20190715,000000,81.5912,81.9812,81.2512,81.7582,21948.182007612,0
+XHE.US,D,20190716,000000,81.7212,81.8212,81.1113,81.1213,17525.540821116,0
+XHE.US,D,20190717,000000,81.0113,81.5912,81.0113,81.2412,55336.02251616,0
+XHE.US,D,20190718,000000,81.3192,82.251,81.2612,81.9712,24964.619325222,0
+XHE.US,D,20190719,000000,82.091,82.37,81.4412,81.4412,73307.628006922,0
+XHE.US,D,20190722,000000,81.5912,82.08,81.4212,81.4812,19422.815884612,0
+XHE.US,D,20190723,000000,81.6512,82.143,81.3112,82.131,54644.922321708,0
+XHE.US,D,20190724,000000,82.101,83.5799,82.101,83.5699,40384.854923005,0
+XHE.US,D,20190725,000000,83.2699,83.2699,82.111,82.141,18816.728015093,0
+XHE.US,D,20190726,000000,82.411,82.571,82.0711,82.411,25328.672104934,0
+XHE.US,D,20190729,000000,82.481,82.591,81.8262,82.591,18071.619990683,0
+XHE.US,D,20190730,000000,82.081,83.8599,81.8512,83.8599,66227.601557532,0
+XHE.US,D,20190731,000000,83.7899,84.2298,82.531,83.2299,28928.193957082,0
+XHE.US,D,20190801,000000,83.0199,84.3398,82.571,83.1699,81359.795395543,0
+XHE.US,D,20190802,000000,82.95,82.953,81.4912,82.081,38386.565214589,0
+XHE.US,D,20190805,000000,80.7813,81.4712,78.8606,79.4314,73053.591177124,0
+XHE.US,D,20190806,000000,80.0414,80.9413,79.9814,80.9313,25029.62875017,0
+XHE.US,D,20190807,000000,80.1414,80.1414,78.1917,79.3914,38935.644819154,0
+XHE.US,D,20190808,000000,79.1016,80.4513,78.7916,80.3083,32997.783958858,0
+XHE.US,D,20190809,000000,79.1816,80.5813,79.1816,79.8514,16190.347247173,0
+XHE.US,D,20190812,000000,79.5414,79.8824,79.1216,79.3814,19806.871564309,0
+XHE.US,D,20190813,000000,79.0716,81.0413,79.0716,80.5313,21296.087468129,0
+XHE.US,D,20190814,000000,79.4914,79.4914,78.3317,78.4516,37230.397595505,0
+XHE.US,D,20190815,000000,78.6616,78.8036,77.9717,78.3117,19524.830674532,0
+XHE.US,D,20190816,000000,78.7716,79.7114,78.7716,79.5114,76095.032119715,0
+XHE.US,D,20190819,000000,80.2613,80.4813,79.9014,80.1014,30203.378831072,0
+XHE.US,D,20190820,000000,80.0714,80.6813,79.8814,79.8814,15340.223997847,0
+XHE.US,D,20190821,000000,80.4313,80.6513,80.1714,80.4113,20490.970743766,0
+XHE.US,D,20190822,000000,80.5413,80.6953,79.6614,80.1014,19113.771079857,0
+XHE.US,D,20190823,000000,79.8314,80.2713,77.5917,77.7417,26218.801154229,0
+XHE.US,D,20190826,000000,78.4116,78.6616,77.9957,78.6616,19054.762524904,0
+XHE.US,D,20190827,000000,79.1516,79.3385,78.1937,78.3517,40265.8376681,0
+XHE.US,D,20190828,000000,77.9617,79.1606,77.7217,78.9616,17365.517621243,0
+XHE.US,D,20190829,000000,79.6814,80.0114,79.1716,79.8514,24588.56480552,0
+XHE.US,D,20190830,000000,80.1114,80.1114,79.0716,79.6214,30853.473080556,0
+XHE.US,D,20190903,000000,79.0316,79.2916,77.5417,78.3217,27660.010098086,0
+XHE.US,D,20190904,000000,78.6816,78.7156,77.7017,78.0117,93126.501311222,0
+XHE.US,D,20190905,000000,78.6516,79.1176,78.2417,78.8386,32517.714359238,0
+XHE.US,D,20190906,000000,78.9816,79.6614,78.8816,78.9816,28183.085932672,0
+XHE.US,D,20190909,000000,79.1116,79.1116,77.4318,77.5517,38197.537809739,0
+XHE.US,D,20190910,000000,77.2118,78.2687,75.902,78.2217,27915.047072885,0
+XHE.US,D,20190911,000000,78.4216,79.9914,78.2317,79.9214,69813.121379691,0
+XHE.US,D,20190912,000000,80.1914,80.5673,79.8914,80.3613,34894.058877355,0
+XHE.US,D,20190913,000000,80.4713,80.6213,79.9614,80.1384,15283.215732892,0
+XHE.US,D,20190916,000000,79.6614,80.4473,79.1716,80.2833,26161.792889273,0
+XHE.US,D,20190917,000000,80.2114,80.9293,80.2114,80.6813,13997.029263911,0
+XHE.US,D,20190918,000000,80.6513,80.6613,79.6514,80.2593,14308.074358664,0
+XHE.US,D,20190919,000000,80.2913,80.9173,79.9114,80.3113,95745.881064146,0
+XHE.US,D,20190920,000000,79.8714,80.7963,79.8714,80.7313,19031.759189922,0
+XHE.US,D,20190923,000000,80.3513,80.8013,80.2014,80.3513,31221.526440265,0
+XHE.US,D,20190924,000000,80.4913,80.7653,79.1616,79.3914,25332.67268493,0
+XHE.US,D,20190925,000000,79.3714,79.9004,78.9116,79.7714,18996.75411495,0
+XHE.US,D,20190926,000000,79.8414,79.9814,78.2717,78.6416,30093.362881159,0
+XHE.US,D,20190927,000000,78.9216,78.9216,76.9618,77.2518,22284.230727346,0
+XHE.US,D,20190930,000000,77.3018,78.5366,77.3018,78.0517,29120.221796929,0
+XHE.US,D,20191001,000000,78.1717,78.7076,76.092,76.092,83701.134838688,0
+XHE.US,D,20191002,000000,75.4221,75.5231,74.2122,74.6621,61030.848141649,0
+XHE.US,D,20191003,000000,74.5422,75.882,73.7423,75.842,46516.743913148,0
+XHE.US,D,20191004,000000,76.132,76.7618,75.902,76.492,80774.710571007,0
+XHE.US,D,20191007,000000,76.262,76.6439,75.982,76.072,44971.519889372,0
+XHE.US,D,20191008,000000,75.5221,75.5221,74.1122,74.1222,24865.604970301,0
+XHE.US,D,20191009,000000,74.6322,75.0641,74.5672,74.7921,184758.78599363,0
+XHE.US,D,20191010,000000,74.2222,75.0381,74.2222,74.7921,28905.1906221,0
+XHE.US,D,20191011,000000,75.692,76.8118,75.5121,76.112,21779.157502745,0
+XHE.US,D,20191014,000000,75.892,76.172,75.722,75.942,23234.368476593,0
+XHE.US,D,20191015,000000,76.182,77.2168,75.992,77.0318,49488.174705794,0
+XHE.US,D,20191016,000000,76.9918,77.2738,76.402,77.0418,21861.16939268,0
+XHE.US,D,20191017,000000,77.3218,78.2617,76.9918,78.1017,19833.875479287,0
+XHE.US,D,20191018,000000,78.1517,78.4016,77.5747,78.1917,67029.717846896,0
+XHE.US,D,20191021,000000,78.5516,78.6716,77.7917,77.7917,19773.866779334,0
+XHE.US,D,20191022,000000,77.8017,77.8017,76.6619,76.6619,26420.830444068,0
+XHE.US,D,20191023,000000,76.7318,77.5767,76.492,77.2218,34821.048292413,0
+XHE.US,D,20191024,000000,77.4517,77.6917,77.0028,77.2318,27796.029817979,0
+XHE.US,D,20191025,000000,77.2318,78.0317,77.1538,77.4717,26976.911063628,0
+XHE.US,D,20191028,000000,77.6217,78.9266,77.3618,78.7616,26322.816234146,0
+XHE.US,D,20191029,000000,78.4116,79.5134,77.9317,79.3035,21325.091673106,0
+XHE.US,D,20191030,000000,79.2316,79.2316,78.3117,78.8916,26270.808694187,0
+XHE.US,D,20191031,000000,78.6616,79.0416,77.9517,78.9116,32924.773373916,0
+XHE.US,D,20191101,000000,79.3015,80.6413,79.3015,79.9514,49087.116561111,0
+XHE.US,D,20191104,000000,80.7513,81.2562,80.4313,80.9413,22897.31961186,0
+XHE.US,D,20191105,000000,80.9313,81.0683,80.1924,80.4513,22145.210572456,0
+XHE.US,D,20191106,000000,80.4513,80.9813,80.2014,80.2313,17786.578665909,0
+XHE.US,D,20191107,000000,80.9013,81.5252,80.6813,81.0313,84278.218503231,0
+XHE.US,D,20191108,000000,80.8913,81.4112,80.8913,81.3612,17647.558511019,0
+XHE.US,D,20191111,000000,80.8513,81.3412,80.6313,81.1003,12000.739845492,0
+XHE.US,D,20191112,000000,81.1512,82.0512,81.1512,81.8812,23903.465481063,0
+XHE.US,D,20191113,000000,81.6712,81.9512,81.1213,81.7512,15216.206017945,0
+XHE.US,D,20191114,000000,81.7212,82.118,81.3612,81.8512,19352.805734668,0
+XHE.US,D,20191115,000000,82.181,83.1999,82.181,83.1999,41915.076771793,0
+XHE.US,D,20191118,000000,82.93,83.1799,82.321,82.391,33767.895608248,0
+XHE.US,D,20191119,000000,82.501,83.4999,82.381,83.3099,64254.315474096,0
+XHE.US,D,20191120,000000,83.1499,83.8849,82.721,83.4199,16288.361457095,0
+XHE.US,D,20191121,000000,83.3299,83.4879,82.691,83.3189,76741.125789203,0
+XHE.US,D,20191122,000000,83.5499,83.6599,83.0999,83.5169,16661.4155418,0
+XHE.US,D,20191125,000000,83.7199,85.2796,83.5199,85.1396,33199.813248698,0
+XHE.US,D,20191126,000000,85.0896,85.5396,85.0196,85.2696,63434.196574745,0
+XHE.US,D,20191127,000000,85.4696,85.8985,85.4536,85.8395,14550.109448473,0
+XHE.US,D,20191129,000000,85.6596,85.6596,85.2496,85.3096,8831.2803430035,0
+XHE.US,D,20191202,000000,85.2596,85.2596,84.2698,84.5798,24147.50086087,0
+XHE.US,D,20191203,000000,84.1198,84.7298,83.5199,84.7298,40239.833898121,0
+XHE.US,D,20191204,000000,84.8896,85.3146,84.7997,85.0396,32452.704934289,0
+XHE.US,D,20191205,000000,85.1996,85.2096,84.3998,84.8097,33258.821803651,0
+XHE.US,D,20191206,000000,85.0396,85.7796,85.0396,85.4296,82393.945324724,0
+XHE.US,D,20191209,000000,85.4796,85.5596,84.0798,84.0798,31668.591254911,0
+XHE.US,D,20191210,000000,83.9898,84.1398,83.6399,83.8999,16996.464116535,0
+XHE.US,D,20191211,000000,83.9598,84.0898,83.5599,84.0258,11036.600066257,0
+XHE.US,D,20191212,000000,84.2398,85.1296,83.9518,84.4498,20856.023668477,0
+XHE.US,D,20191213,000000,84.4398,84.7298,83.8799,84.5068,13175.910219562,0
+XHE.US,D,20191216,000000,85.0696,85.4476,84.5198,84.9796,22631.28104207,0
+XHE.US,D,20191217,000000,85.1296,85.2196,84.5148,85.2196,21323.091383107,0
+XHE.US,D,20191218,000000,85.2296,85.6296,84.9796,85.3196,25947.761859444,0
+XHE.US,D,20191219,000000,85.2896,85.2896,84.7797,85.2196,72000.438492958,0
+XHE.US,D,20191220,000000,85.3796,85.5896,85.1316,85.3896,29308.249056781,0
+XHE.US,D,20191223,000000,85.6596,86.4395,85.0396,86.1705,21190.072098212,0
+XHE.US,D,20191224,000000,86.2695,86.4585,85.9995,86.3325,15305.218922875,0
+XHE.US,D,20191226,000000,86.4695,86.4695,85.7336,85.9595,8295.2026234282,0
+XHE.US,D,20191227,000000,85.9895,86.0455,85.5296,85.7496,8230.1931984797,0
+XHE.US,D,20191230,000000,85.8095,85.8095,85.0806,85.2186,15122.19238802,0
+XHE.US,D,20191231,000000,84.8796,85.7696,84.8796,85.6296,16901.45034161,0
+XHE.US,D,20200102,000000,86.1995,86.1995,84.7897,85.7296,22346.239717297,0
+XHE.US,D,20200103,000000,84.9496,85.6196,84.4798,85.3696,92606.425911634,0
+XHE.US,D,20200106,000000,84.7897,86.3295,84.5998,86.1545,35193.102232118,0
+XHE.US,D,20200107,000000,86.0095,86.1795,85.4696,85.7496,55509.047601024,0
+XHE.US,D,20200108,000000,85.8295,86.5795,85.8295,86.2295,21663.140682838,0
+XHE.US,D,20200109,000000,86.6195,87.2734,86.4445,86.7894,19261.79253974,0
+XHE.US,D,20200110,000000,86.9694,87.4094,86.7594,87.1994,18308.654355495,0
+XHE.US,D,20200113,000000,86.4995,86.8724,86.2235,86.8294,97417.123357822,0
+XHE.US,D,20200114,000000,86.6195,87.7092,86.6195,87.5293,39705.756468543,0
+XHE.US,D,20200115,000000,87.5693,88.1292,87.2984,87.5693,23627.425461282,0
+XHE.US,D,20200116,000000,88.1292,88.6291,88.0392,88.6291,27494.986173217,0
+XHE.US,D,20200117,000000,88.8791,88.8791,88.1562,88.2492,17107.480211447,0
+XHE.US,D,20200121,000000,88.0092,88.7421,87.9992,88.4592,24921.613090256,0
+XHE.US,D,20200122,000000,88.8891,89.2291,88.6491,88.8491,27868.040257922,0
+XHE.US,D,20200123,000000,88.6391,88.6391,87.9492,88.3292,23658.429956257,0
+XHE.US,D,20200124,000000,88.4192,88.4192,86.9794,87.1894,17160.487896405,0
+XHE.US,D,20200127,000000,85.9195,87.1884,85.4796,86.8794,29356.256016743,0
+XHE.US,D,20200128,000000,87.2394,87.4753,86.7894,87.2994,31360.546595154,0
+XHE.US,D,20200129,000000,87.4893,87.8792,87.0804,87.3404,26586.854513937,0
+XHE.US,D,20200130,000000,86.6295,87.1294,85.8275,86.9594,24538.55755556,0
+XHE.US,D,20200131,000000,86.7994,86.8484,84.9446,85.2796,39682.753133561,0
+XHE.US,D,20200203,000000,85.6696,86.3995,85.1996,85.8095,30060.358096185,0
+XHE.US,D,20200204,000000,86.9494,87.5693,86.9194,87.1094,19583.839229485,0
+XHE.US,D,20200205,000000,87.7592,88.0592,87.4993,87.8492,38589.594649428,0
+XHE.US,D,20200206,000000,87.9892,88.6691,87.5393,88.2192,36982.361635701,0
+XHE.US,D,20200207,000000,87.9392,87.9392,86.5725,86.6695,17511.538791127,0
+XHE.US,D,20200210,000000,86.5895,87.2784,86.2195,87.2494,20595.985968683,0
+XHE.US,D,20200211,000000,87.6792,88.3992,87.5043,88.2492,92416.398361784,0
+XHE.US,D,20200212,000000,88.5691,88.7491,87.8852,88.2092,23229.367751596,0
+XHE.US,D,20200213,000000,87.9392,89.0491,87.8392,88.8191,38088.522004825,0
+XHE.US,D,20200214,000000,89.1691,89.559,88.7801,89.529,12874.8665748,0
+XHE.US,D,20200218,000000,89.4091,89.4091,88.6791,89.1691,21077.055713302,0
+XHE.US,D,20200219,000000,89.559,90.3689,89.499,90.1289,34713.032632499,0
+XHE.US,D,20200220,000000,89.809,89.979,88.7591,89.4591,39752.763283506,0
+XHE.US,D,20200221,000000,89.2991,89.2991,88.0892,88.3642,17228.49775635,0
+XHE.US,D,20200224,000000,86.0795,86.6635,85.2896,86.2345,37058.372655641,0
+XHE.US,D,20200225,000000,86.4395,86.4415,83.4099,83.6809,44033.383880115,0
+XHE.US,D,20200226,000000,83.7299,85.0176,82.8,82.97,50119.266200294,0
+XHE.US,D,20200227,000000,81.5412,83.9199,80.9903,81.4212,47010.815542756,0
+XHE.US,D,20200228,000000,79.1816,80.0294,78.1817,79.9614,81347.793655552,0
+XHE.US,D,20200302,000000,80.2513,82.0312,79.3714,82.0312,67976.855161146,0
+XHE.US,D,20200303,000000,82.291,83.7069,79.1316,80.3613,48237.993456784,0
+XHE.US,D,20200304,000000,81.6412,83.0599,81.1652,83.0499,38021.512289877,0
+XHE.US,D,20200305,000000,81.4612,81.9612,79.7894,80.8513,26652.864083884,0
+XHE.US,D,20200306,000000,78.9616,80.2014,78.3746,80.2014,33362.836883568,0
+XHE.US,D,20200309,000000,74.5222,77.1218,73.9823,75.5721,67033.718426894,0
+XHE.US,D,20200310,000000,77.5617,77.9417,74.8021,77.9417,66353.619827432,0
+XHE.US,D,20200311,000000,76.022,76.086,73.4024,74.4722,25495.696319801,0
+XHE.US,D,20200312,000000,69.8239,72.2275,64.8746,68.3041,81250.77959063,0
+XHE.US,D,20200313,000000,71.4936,71.5536,66.1824,70.7138,88253.794875082,0
+XHE.US,D,20200316,000000,63.9847,66.1044,62.155,64.6646,171420.85228419,0
+XHE.US,D,20200317,000000,63.5148,65.6415,60.8561,65.3845,125219.1540458,0
+XHE.US,D,20200318,000000,61.4851,64.0997,59.3564,61.4001,76879.145799093,0
+XHE.US,D,20200319,000000,61.4851,64.1697,60.5352,62.9849,48854.082776295,0
+XHE.US,D,20200320,000000,63.7047,64.6146,60.2763,60.6062,59601.640937781,0
+XHE.US,D,20200323,000000,60.2763,60.7152,58.2165,59.3364,51863.519078911,0
+XHE.US,D,20200324,000000,61.775,64.9346,61.775,64.8846,381868.36258247,0
+XHE.US,D,20200325,000000,65.2046,68.4301,64.4746,66.6143,86221.500236692,0
+XHE.US,D,20200326,000000,66.6743,70.8438,66.6743,70.6838,99604.440471089,0
+XHE.US,D,20200327,000000,68.954,70.3638,67.9452,68.944,61807.960806033,0
+XHE.US,D,20200330,000000,69.5339,72.2725,69.1559,72.2225,33906.915763138,0
+XHE.US,D,20200331,000000,72.2425,72.8324,70.9857,71.6536,58301.452438811,0
+XHE.US,D,20200401,000000,69.4639,70.0139,67.5842,67.8342,37211.394840519,0
+XHE.US,D,20200402,000000,67.6342,69.7839,67.6072,69.7239,24547.558860553,0
+XHE.US,D,20200403,000000,69.6239,70.3338,67.7542,68.2341,40070.809393255,0
+XHE.US,D,20200406,000000,70.5138,72.7775,70.5138,72.3825,27287.956158382,0
+XHE.US,D,20200407,000000,74.3622,74.7581,71.6456,71.9125,45401.582239031,0
+XHE.US,D,20200408,000000,72.6325,74.9821,71.9825,74.6621,19086.767164879,0
+XHE.US,D,20200409,000000,75.632,77.3118,75.0641,77.0018,52137.558808694,0
+XHE.US,D,20200413,000000,76.7418,76.7418,74.4322,75.842,36010.220696472,0
+XHE.US,D,20200414,000000,76.9718,78.2467,76.9618,77.9817,57652.358334326,0
+XHE.US,D,20200415,000000,76.5819,76.9648,75.807,76.6619,13456.950964339,0
+XHE.US,D,20200416,000000,76.5919,77.5717,76.347,77.4118,38459.575799531,0
+XHE.US,D,20200417,000000,79.4314,80.4013,78.7066,80.2833,28465.126822449,0
+XHE.US,D,20200420,000000,80.0414,80.9913,79.4174,80.0414,27495.986318217,0
+XHE.US,D,20200421,000000,78.9816,79.7214,77.3418,78.1517,20082.911584089,0
+XHE.US,D,20200422,000000,79.5914,79.8114,78.3517,79.4214,50095.262720312,0
+XHE.US,D,20200423,000000,80.3013,81.6012,80.3013,80.8313,24489.550450598,0
+XHE.US,D,20200424,000000,81.1013,82.251,80.8913,81.8912,39184.680923956,0
+XHE.US,D,20200427,000000,82.521,84.0898,82.521,83.6199,56241.153740444,0
+XHE.US,D,20200428,000000,84.8596,84.8596,81.8312,82.0012,30389.405800925,0
+XHE.US,D,20200429,000000,83.9798,85.3896,82.912,84.7398,38203.538679733,0
+XHE.US,D,20200430,000000,84.0598,85.0746,83.4499,83.4499,20207.929708991,0
+XHE.US,D,20200501,000000,82.0312,82.0312,80.7023,81.5612,24692.579885437,0
+XHE.US,D,20200504,000000,81.2012,81.6732,80.7293,81.4212,17100.479196452,0
+XHE.US,D,20200505,000000,82.201,84.2898,82.201,83.2599,23416.394866449,0
+XHE.US,D,20200506,000000,83.4799,84.2168,82.98,83.1699,97227.095807973,0
+XHE.US,D,20200507,000000,84.5598,85.2996,83.9898,85.1596,41271.983537302,0
+XHE.US,D,20200508,000000,85.9795,86.8594,84.9896,85.9695,25073.635130136,0
+XHE.US,D,20200511,000000,85.9595,88.8791,85.9595,88.3692,46140.689393446,0
+XHE.US,D,20200512,000000,88.3992,88.3992,85.5196,85.5196,38381.564489592,0
+XHE.US,D,20200513,000000,85.4996,85.4996,82.0412,83.0999,48740.066246386,0
+XHE.US,D,20200514,000000,82.141,83.5199,81.3012,83.4999,57244.299174648,0
+XHE.US,D,20200515,000000,82.93,84.7198,82.93,84.5598,34573.01233261,0
+XHE.US,D,20200518,000000,86.4995,87.8202,86.4295,86.4295,26826.889313747,0
+XHE.US,D,20200519,000000,86.4095,86.5295,85.1796,85.1796,32391.696089338,0
+XHE.US,D,20200520,000000,85.9795,86.9794,85.6596,86.0895,21167.068763231,0
+XHE.US,D,20200521,000000,85.8295,86.0095,84.6798,85.3796,20658.995103633,0
+XHE.US,D,20200522,000000,85.7696,86.3395,85.1666,86.3395,83883.161228544,0
+XHE.US,D,20200526,000000,87.7992,88.2692,85.8195,85.9695,102151.80978408,0
+XHE.US,D,20200527,000000,86.4995,86.5695,83.8199,86.5695,114564.60936924,0
+XHE.US,D,20200528,000000,86.8194,88.9791,86.8194,87.4194,40274.838973093,0
+XHE.US,D,20200529,000000,87.2694,88.0092,85.9795,88.0092,17309.509501286,0
+XHE.US,D,20200601,000000,87.9992,88.8491,87.7392,88.1992,49677.202110644,0
+XHE.US,D,20200602,000000,88.4992,88.4992,86.9894,87.8492,29266.242966814,0
+XHE.US,D,20200603,000000,88.1792,88.9151,88.1222,88.2792,25899.754899481,0
+XHE.US,D,20200604,000000,88.0392,88.0492,86.3595,86.8194,26017.772009388,0
+XHE.US,D,20200605,000000,88.1292,90.029,87.3214,89.589,27355.966018328,0
+XHE.US,D,20200608,000000,89.649,90.017,89.1091,89.829,29119.221651931,0
+XHE.US,D,20200609,000000,89.549,89.633,87.9492,88.0592,19837.876059284,0
+XHE.US,D,20200610,000000,88.2892,88.3742,87.0704,87.7292,44165.40302001,0
+XHE.US,D,20200611,000000,85.6896,85.6896,82.181,82.181,42068.098956672,0
+XHE.US,D,20200612,000000,84.5998,85.0396,81.9812,83.5999,24994.623675198,0
+XHE.US,D,20200615,000000,82.0512,86.4895,82.0512,86.1495,23381.389791476,0
+XHE.US,D,20200616,000000,88.4692,88.4692,86.5245,86.9194,31736.601114857,0
+XHE.US,D,20200617,000000,87.5293,87.8832,87.0394,87.2094,17901.595340818,0
+XHE.US,D,20200618,000000,86.9994,87.8022,86.5295,86.6795,15515.249372708,0
+XHE.US,D,20200619,000000,87.8192,88.5292,87.1954,87.7692,38328.556804635,0
+XHE.US,D,20200622,000000,87.5193,88.1792,86.9494,88.0092,43038.239605904,0
+XHE.US,D,20200623,000000,88.7291,89.789,88.7291,88.9691,143981.87423093,0
+XHE.US,D,20200624,000000,88.1692,88.2962,84.8746,85.7696,30500.421895836,0
+XHE.US,D,20200625,000000,85.6596,86.8294,84.8297,86.7994,25551.704439757,0
+XHE.US,D,20200626,000000,86.7794,86.7794,85.3796,85.4696,20750.008298561,0
+XHE.US,D,20200629,000000,85.8895,86.8594,85.0496,86.8594,22906.320916853,0
+XHE.US,D,20200630,000000,86.6895,89.504,86.6895,89.3791,21714.148077797,0
+XHE.US,D,20200701,000000,89.1891,90.1889,89.1891,89.879,97011.064488144,0
+XHE.US,D,20200702,000000,90.8388,91.3787,90.5648,90.8988,26200.798544242,0
+XHE.US,D,20200706,000000,91.9787,92.4686,91.1358,91.5787,117676.06046178,0
+XHE.US,D,20200707,000000,90.8588,91.8187,89.989,90.3389,104955.21621685,0
+XHE.US,D,20200708,000000,90.2989,90.8478,89.699,90.6788,127671.50958386,0
+XHE.US,D,20200709,000000,90.9288,90.9788,88.8491,90.5158,27326.961813351,0
+XHE.US,D,20200710,000000,90.099,90.5018,89.729,90.3289,39048.661204064,0
+XHE.US,D,20200713,000000,90.7188,92.8285,89.3541,89.3991,27263.9526784,0
+XHE.US,D,20200714,000000,89.4291,90.8288,88.1992,90.8088,17482.53458615,0
+XHE.US,D,20200715,000000,92.3186,94.5923,92.3186,94.4473,32212.67013448,0
+XHE.US,D,20200716,000000,94.1473,94.1473,92.3986,92.9085,23283.375581554,0
+XHE.US,D,20200717,000000,93.5084,95.6271,93.4804,95.4772,22594.2756771,0
+XHE.US,D,20200720,000000,95.7871,95.9771,94.5383,95.0672,54440.89274187,0
+XHE.US,D,20200721,000000,95.6171,96.292,95.6171,95.7771,17710.567645969,0
+XHE.US,D,20200722,000000,96.057,96.732,95.6761,95.9171,29373.258481729,0
+XHE.US,D,20200723,000000,96.207,97.4769,95.5171,95.7371,20388.955953847,0
+XHE.US,D,20200724,000000,95.8771,95.8771,93.9474,94.7673,19421.815739613,0
+XHE.US,D,20200727,000000,94.9973,96.067,94.9973,96.067,15249.210802919,0
+XHE.US,D,20200728,000000,95.5771,95.5771,94.5623,94.6073,13897.014763991,0
+XHE.US,D,20200729,000000,95.5271,96.9769,95.5271,96.517,15202.203987956,0
+XHE.US,D,20200730,000000,96.167,96.852,94.8273,96.687,14319.075953656,0
+XHE.US,D,20200731,000000,96.767,96.767,94.0624,95.2372,22491.260742181,0
+XHE.US,D,20200803,000000,95.987,97.2369,95.987,97.0769,24972.620485216,0
+XHE.US,D,20200804,000000,97.2369,97.3269,96.238,97.1269,53946.821112261,0
+XHE.US,D,20200805,000000,97.7669,99.1166,97.3019,99.1066,41358.996152234,0
+XHE.US,D,20200806,000000,98.6467,98.6467,95.7371,96.68,38643.602479385,0
+XHE.US,D,20200807,000000,96.9969,97.6219,96.158,96.867,30496.42131584,0
+XHE.US,D,20200810,000000,97.2069,97.2069,95.2682,95.3872,30821.468440582,0
+XHE.US,D,20200811,000000,95.1072,96.087,94.4873,94.6173,26226.802314222,0
+XHE.US,D,20200812,000000,95.4272,96.121,95.1812,95.6971,23866.460116092,0
+XHE.US,D,20200813,000000,95.4672,96.272,95.0323,95.987,13754.994174103,0
+XHE.US,D,20200814,000000,95.6871,95.6871,94.6323,94.8933,13866.010269015,0
+XHE.US,D,20200817,000000,95.0772,96.007,95.0772,95.7371,19120.772094852,0
+XHE.US,D,20200818,000000,95.9271,96.117,95.1932,95.6471,27563.996178163,0
+XHE.US,D,20200819,000000,96.027,96.157,95.2572,95.4772,44074.389825082,0
+XHE.US,D,20200820,000000,95.1072,95.7471,95.0373,95.2072,18781.72294012,0
+XHE.US,D,20200821,000000,94.9773,95.0473,94.2523,94.8073,22561.270892126,0
+XHE.US,D,20200824,000000,95.4772,95.7401,94.0674,94.3773,32925.773518915,0
+XHE.US,D,20200825,000000,94.7873,95.7121,94.7873,95.5671,34397.986957749,0
+XHE.US,D,20200826,000000,95.6671,96.006,94.8973,95.8721,24551.559440549,0
+XHE.US,D,20200827,000000,95.7671,96.619,93.9774,96.077,69391.060190026,0
+XHE.US,D,20200828,000000,96.127,96.333,95.3772,96.267,21113.060933273,0
+XHE.US,D,20200831,000000,96.567,97.1869,96.007,96.747,17286.506166305,0
+XHE.US,D,20200901,000000,96.737,96.737,95.8671,96.047,23200.363546619,0
+XHE.US,D,20200902,000000,96.377,98.4647,96.337,98.3567,42111.105191638,0
+XHE.US,D,20200903,000000,98.0768,98.0768,94.5273,95.4172,32954.777723892,0
+XHE.US,D,20200904,000000,95.7871,95.7871,91.7387,93.7684,43904.365175217,0
+XHE.US,D,20200908,000000,92.7286,93.8874,92.3686,92.9985,44497.451159747,0
+XHE.US,D,20200909,000000,94.1873,95.7471,94.1873,95.2472,26335.818119136,0
+XHE.US,D,20200910,000000,95.7171,96.217,94.4343,94.5773,17505.537921132,0
+XHE.US,D,20200911,000000,95.1872,95.5851,93.4684,93.9474,20230.933043972,0
+XHE.US,D,20200914,000000,94.9973,95.9671,94.9973,95.9091,16039.325352293,0
+XHE.US,D,20200915,000000,96.517,96.727,95.7571,96.057,19261.79253974,0
+XHE.US,D,20200916,000000,96.737,97.1269,96.037,96.037,18215.640870569,0
+XHE.US,D,20200917,000000,95.0573,95.4522,94.4773,95.4522,9289.3467526406,0
+XHE.US,D,20200918,000000,95.9071,97.0369,94.6073,95.7211,19535.832269523,0
+XHE.US,D,20200921,000000,94.2173,94.2273,92.4336,94.2273,26248.805504205,0
+XHE.US,D,20200922,000000,94.5373,94.7773,93.2694,94.7073,19515.829369539,0
+XHE.US,D,20200923,000000,94.8073,94.8873,92.8585,92.8585,39545.73326867,0
+XHE.US,D,20200924,000000,92.3786,93.2084,91.6587,92.1987,27987.057512828,0
+XHE.US,D,20200925,000000,92.1587,94.3573,92.0187,94.3573,17603.552131054,0
+XHE.US,D,20200928,000000,95.4772,96.227,95.4772,95.5971,14652.124238392,0
+XHE.US,D,20200929,000000,95.4272,97.1169,95.4272,96.177,19409.813999622,0
+XHE.US,D,20200930,000000,96.237,98.2267,96.237,97.3369,16565.401621877,0
+XHE.US,D,20201001,000000,97.8568,98.3407,96.457,96.787,64465.346068927,0
+XHE.US,D,20201002,000000,95.0772,96.387,95.0153,96.157,16357.371462042,0
+XHE.US,D,20201005,000000,96.837,98.4267,96.837,98.3167,32032.644034622,0
+XHE.US,D,20201006,000000,98.8666,100.455,98.4367,98.4767,27635.006473106,0
+XHE.US,D,20201007,000000,99.2466,101.545,99.2466,101.395,32072.649834591,0
+XHE.US,D,20201008,000000,102.165,102.165,101.245,101.745,44487.449709755,0
+XHE.US,D,20201009,000000,102.795,102.795,101.825,102.715,24770.591195375,0
+XHE.US,D,20201012,000000,103.215,103.645,102.505,103.395,13294.927474468,0
+XHE.US,D,20201013,000000,102.955,103.055,102.425,102.685,17796.580115901,0
+XHE.US,D,20201014,000000,102.725,103.635,101.615,101.805,24828.59960533,0
+XHE.US,D,20201015,000000,100.435,102.185,100.335,102.025,15753.28388252,0
+XHE.US,D,20201016,000000,102.415,103.155,102.215,102.215,16729.425401746,0
+XHE.US,D,20201019,000000,102.675,103.625,101.215,101.245,14410.089148584,0
+XHE.US,D,20201020,000000,101.375,101.915,100.845,100.875,11931.729840547,0
+XHE.US,D,20201021,000000,100.915,101.105,99.9855,100.265,11200.623846126,0
+XHE.US,D,20201022,000000,100.815,102.935,100.815,102.875,11596.681265813,0
+XHE.US,D,20201023,000000,103.515,103.515,102.685,103.355,12273.779430276,0
+XHE.US,D,20201026,000000,102.585,102.795,101.315,102.215,20264.937973945,0
+XHE.US,D,20201027,000000,102.305,102.915,101.845,102.025,18107.625210655,0
+XHE.US,D,20201028,000000,100.475,100.475,98.3267,98.4067,50048.25590535,0
+XHE.US,D,20201029,000000,98.6167,99.9555,97.9768,99.4826,21517.119512954,0
+XHE.US,D,20201030,000000,98.9166,99.4956,96.567,97.3669,24715.583220419,0
+XHE.US,D,20201102,000000,98.3767,98.7277,96.897,97.6269,28068.069257764,0
+XHE.US,D,20201103,000000,98.6067,100.465,98.6067,100.175,15740.28199753,0
+XHE.US,D,20201104,000000,101.395,102.445,100.765,101.365,53469.751947639,0
+XHE.US,D,20201105,000000,102.705,103.095,101.475,101.875,44877.506259446,0
+XHE.US,D,20201106,000000,102.115,103.345,101.945,102.535,21757.154312763,0
+XHE.US,D,20201109,000000,105.515,106.774,104.725,104.725,25463.691679827,0
+XHE.US,D,20201110,000000,104.945,105.665,103.165,105.405,22789.303951945,0
+XHE.US,D,20201111,000000,105.955,105.955,104.405,105.095,27245.950068415,0
+XHE.US,D,20201112,000000,105.095,105.425,103.845,104.485,20380.954793853,0
+XHE.US,D,20201113,000000,105.335,106.355,105.015,105.685,21096.058468287,0
+XHE.US,D,20201116,000000,106.774,106.774,105.415,105.875,38496.581164502,0
+XHE.US,D,20201117,000000,105.135,105.745,104.255,105.615,19643.847929437,0
+XHE.US,D,20201118,000000,105.925,105.945,104.575,104.615,100323.54472552,0
+XHE.US,D,20201119,000000,104.775,105.145,104.195,105.095,19625.845319452,0
+XHE.US,D,20201120,000000,105.115,105.445,104.505,104.995,15563.25633267,0
+XHE.US,D,20201123,000000,105.445,105.965,104.975,105.655,30962.48888547,0
+XHE.US,D,20201124,000000,106.515,106.515,105.435,105.575,35875.201121578,0
+XHE.US,D,20201125,000000,105.595,105.715,104.225,104.485,27296.957463375,0
+XHE.US,D,20201127,000000,104.735,106.135,104.735,106.135,7416.0751691247,0
+XHE.US,D,20201130,000000,106.135,106.255,105.275,105.955,25609.712849711,0
+XHE.US,D,20201201,000000,106.814,107.224,105.555,105.775,39634.7461736,0
+XHE.US,D,20201202,000000,105.585,105.935,104.635,105.905,23747.442861187,0
+XHE.US,D,20201203,000000,105.835,106.395,105.665,105.975,17882.592585833,0
+XHE.US,D,20201204,000000,106.395,108.084,105.845,108.004,24337.528410719,0
+XHE.US,D,20201207,000000,108.324,108.894,107.874,108.124,21630.135897863,0
+XHE.US,D,20201208,000000,108.324,109.484,107.794,109.474,24933.614830247,0
+XHE.US,D,20201209,000000,109.924,109.924,107.754,108.554,19508.828354544,0
+XHE.US,D,20201210,000000,107.974,110.024,107.594,109.874,42599.175951251,0
+XHE.US,D,20201211,000000,109.854,109.854,107.674,108.174,20769.011053546,0
+XHE.US,D,20201214,000000,108.734,109.864,107.884,107.884,36319.265501227,0
+XHE.US,D,20201215,000000,108.504,110.034,108.104,110.034,26522.845233987,0
+XHE.US,D,20201216,000000,110.404,110.544,109.224,110.064,55553.053980989,0
+XHE.US,D,20201217,000000,110.734,112.034,110.194,112.034,30517.424360823,0
+XHE.US,D,20201218,000000,112.514,112.824,111.524,112.564,18668.706555209,0
+XHE.US,D,20201221,000000,111.234,112.864,110.404,112.854,43798.349805301,0
+XHE.US,D,20201222,000000,113.054,114.294,112.974,114.234,48433.021731629,0
+XHE.US,D,20201223,000000,114.894,115.074,114.234,114.314,20284.94087393,0
+XHE.US,D,20201224,000000,114.554,115.014,113.894,114.274,7681.1135939147,0
+XHE.US,D,20201228,000000,115.174,115.474,113.574,113.594,53415.744117682,0
+XHE.US,D,20201229,000000,114.294,114.294,111.854,112.724,23796.449966148,0
+XHE.US,D,20201230,000000,113.014,114.364,113.014,113.434,38124.527224796,0
+XHE.US,D,20201231,000000,113.684,113.894,112.704,113.814,28962.198887055,0
+XHE.US,D,20210104,000000,114.574,114.574,111.324,113.194,57772.375734231,0
+XHE.US,D,20210105,000000,113.294,115.464,112.694,115.154,25426.686314856,0
+XHE.US,D,20210106,000000,114.634,117.803,114.634,116.923,45807.641108709,0
+XHE.US,D,20210107,000000,117.523,118.183,117.103,117.883,39260.691943897,0
+XHE.US,D,20210108,000000,118.473,119.753,117.173,118.763,27947.051712859,0
+XHE.US,D,20210111,000000,118.183,118.693,117.563,118.603,27805.031122972,0
+XHE.US,D,20210112,000000,118.863,119.443,118.503,119.003,39348.704703827,0
+XHE.US,D,20210113,000000,119.383,120.373,118.683,119.663,17982.607085753,0
+XHE.US,D,20210114,000000,120.303,121.272,120.093,120.583,46025.672718536,0
+XHE.US,D,20210115,000000,120.613,120.613,118.973,119.173,24428.541605647,0
+XHE.US,D,20210119,000000,121.013,121.013,119.813,120.663,74803.844925738,0
+XHE.US,D,20210120,000000,121.352,122.382,121.122,121.852,37607.452260206,0
+XHE.US,D,20210121,000000,121.742,122.502,120.303,121.622,31523.570230026,0
+XHE.US,D,20210122,000000,121.072,122.592,120.713,122.412,36070.229396424,0
+XHE.US,D,20210125,000000,122.822,123.902,121.182,122.912,46652.763633039,0
+XHE.US,D,20210126,000000,123.742,123.742,122.212,122.552,18601.696840263,0
+XHE.US,D,20210127,000000,121.182,122.372,119.463,119.743,55537.051661001,0
+XHE.US,D,20210128,000000,120.523,122.022,120.003,120.013,27840.036197944,0
+XHE.US,D,20210129,000000,120.243,120.713,116.813,118.513,33091.797588783,0
+XHE.US,D,20210201,000000,119.363,120.123,118.753,119.423,28092.072737744,0
+XHE.US,D,20210202,000000,120.653,122.072,120.483,121.232,51867.519658908,0
+XHE.US,D,20210203,000000,121.442,121.442,119.723,120.753,24428.541605647,0
+XHE.US,D,20210204,000000,121.432,123.702,121.162,122.892,37148.38570557,0
+XHE.US,D,20210205,000000,124.372,125.291,123.832,125.122,27751.023293014,0
+XHE.US,D,20210208,000000,125.901,126.961,125.731,126.311,42324.136076469,0
+XHE.US,D,20210209,000000,126.801,127.201,126.351,126.901,20705.001773597,0
+XHE.US,D,20210210,000000,128.091,128.271,126.021,126.681,28453.125082458,0
+XHE.US,D,20210211,000000,127.431,128.251,126.781,127.871,24703.581480429,0
+XHE.US,D,20210212,000000,127.901,129.001,127.521,128.921,18999.754549947,0
+XHE.US,D,20210216,000000,129.531,130.011,126.241,127.531,88767.869404675,0
+XHE.US,D,20210217,000000,127.471,127.471,124.992,126.531,27022.917733591,0
+XHE.US,D,20210218,000000,125.481,125.741,123.752,124.912,38158.53215477,0
+XHE.US,D,20210219,000000,125.411,125.971,124.252,124.742,111847.21540639,0
+XHE.US,D,20210222,000000,124.252,124.252,122.622,122.862,127266.45085917,0
+XHE.US,D,20210223,000000,121.792,122.072,119.383,121.592,129878.8295971,0
+XHE.US,D,20210224,000000,121.802,123.572,121.472,123.112,23529.411251359,0
+XHE.US,D,20210225,000000,123.332,123.572,119.833,120.343,89129.921894387,0
+XHE.US,D,20210226,000000,120.723,121.792,118.643,120.373,61956.982410915,0
+XHE.US,D,20210301,000000,121.742,123.292,121.742,122.962,82042.894430002,0
+XHE.US,D,20210302,000000,122.652,122.752,121.162,121.242,34261.967237856,0
+XHE.US,D,20210303,000000,120.913,121.312,118.543,118.693,21894.174177655,0
+XHE.US,D,20210304,000000,118.143,118.503,113.374,114.614,55514.048326019,0
+XHE.US,D,20210305,000000,115.394,116.273,111.474,116.173,128056.56540855,0
+XHE.US,D,20210308,000000,116.113,117.223,114.144,114.434,35185.101072125,0
+XHE.US,D,20210309,000000,115.874,118.713,115.874,117.313,29354.255726744,0
+XHE.US,D,20210310,000000,118.033,120.053,117.693,118.053,61414.903821344,0
+XHE.US,D,20210311,000000,119.163,120.193,118.943,120.113,40669.89624778,0
+XHE.US,D,20210312,000000,119.883,120.143,118.653,120.083,35909.206051552,0
+XHE.US,D,20210315,000000,120.973,121.922,120.623,121.362,70613.237379058,0
+XHE.US,D,20210316,000000,121.432,121.942,119.843,120.473,44301.422739903,0
+XHE.US,D,20210317,000000,120.143,121.632,118.943,120.973,28305.103622576,0
+XHE.US,D,20210318,000000,120.233,120.763,118.103,118.313,102079.79934413,0
+XHE.US,D,20210319,000000,118.173,120.113,117.813,119.583,23814.452576133,0
+XHE.US,D,20210322,000000,119.973,121.023,119.343,120.403,24906.610915268,0
+XHE.US,D,20210323,000000,120.413,120.413,117.973,118.423,23242.369636586,0
+XHE.US,D,20210324,000000,119.123,119.123,115.854,115.943,32600.726394172,0
+XHE.US,D,20210325,000000,115.054,116.923,113.664,116.843,36695.320020928,0
+XHE.US,D,20210326,000000,117.553,117.573,115.474,117.473,22589.274952103,0
+XHE.US,D,20210329,000000,117.183,117.693,115.244,115.784,18057.617960695,0
+XHE.US,D,20210330,000000,115.384,117.573,115.264,117.223,86991.611886082,0
+XHE.US,D,20210331,000000,118.043,120.083,118.043,119.593,33824.903873203,0
+XHE.US,D,20210401,000000,120.013,120.643,119.583,119.853,26566.851613953,0
+XHE.US,D,20210405,000000,120.903,120.903,119.443,120.113,28232.093037633,0
+XHE.US,D,20210406,000000,120.263,121.812,120.103,120.863,53949.821547259,0
+XHE.US,D,20210407,000000,120.643,120.643,118.873,119.123,42536.166816301,0
+XHE.US,D,20210408,000000,120.023,121.003,119.873,120.943,18774.721925126,0
+XHE.US,D,20210409,000000,120.833,121.612,120.563,121.572,16708.422356762,0
+XHE.US,D,20210412,000000,121.072,121.072,119.513,120.223,46511.743188152,0
+XHE.US,D,20210413,000000,120.593,122.312,120.593,122.182,92792.452881486,0
+XHE.US,D,20210414,000000,122.272,123.362,121.942,122.232,16938.45570658,0
+XHE.US,D,20210415,000000,122.952,123.812,122.892,123.782,18942.746284993,0
+XHE.US,D,20210416,000000,124.222,124.222,122.552,123.512,17106.480066448,0
+XHE.US,D,20210419,000000,122.942,122.942,121.013,121.532,26108.785204316,0
+XHE.US,D,20210420,000000,121.292,121.962,119.943,120.783,59212.58453309,0
+XHE.US,D,20210421,000000,120.783,124.352,120.783,124.292,44293.421579909,0
+XHE.US,D,20210422,000000,124.502,125.941,124.502,124.892,18264.64797553,0
+XHE.US,D,20210423,000000,124.942,126.751,124.872,126.231,26599.856398926,0
+XHE.US,D,20210426,000000,126.411,127.411,125.861,127.091,22113.205932481,0
+XHE.US,D,20210427,000000,127.241,127.241,126.261,126.411,21453.110233004,0
+XHE.US,D,20210428,000000,126.011,127.631,125.931,127.261,22370.243197277,0
+XHE.US,D,20210429,000000,127.981,127.981,125.871,126.441,23594.420676308,0
+XHE.US,D,20210430,000000,125.431,126.321,125.142,125.791,14565.111623461,0
+XHE.US,D,20210503,000000,126.441,126.441,125.521,125.961,32662.735384123,0
+XHE.US,D,20210504,000000,125.152,125.152,121.722,122.822,39222.686433926,0
+XHE.US,D,20210505,000000,123.362,123.362,121.492,121.802,21328.092108104,0
+XHE.US,D,20210506,000000,121.632,121.632,119.673,121.432,26938.905553658,0
+XHE.US,D,20210507,000000,121.982,123.972,121.982,122.642,23699.435901224,0
+XHE.US,D,20210510,000000,122.512,122.682,118.083,118.203,49351.154840902,0
+XHE.US,D,20210511,000000,116.973,119.163,115.274,118.123,46760.779292955,0
+XHE.US,D,20210512,000000,116.893,117.303,114.864,114.944,24900.610045272,0
+XHE.US,D,20210513,000000,115.454,116.523,113.954,115.044,27386.970513303,0
+XHE.US,D,20210514,000000,116.103,117.363,115.534,116.973,28867.185112131,0
+XHE.US,D,20210517,000000,116.363,117.053,115.814,116.363,12734.846274911,0
+XHE.US,D,20210518,000000,116.503,118.833,116.503,117.433,18091.622890667,0
+XHE.US,D,20210519,000000,116.033,117.393,115.454,117.393,16203.349132163,0
+XHE.US,D,20210520,000000,117.563,119.323,117.563,119.153,16439.383351976,0
+XHE.US,D,20210521,000000,119.993,120.853,119.583,119.583,18344.659575467,0
+XHE.US,D,20210524,000000,119.903,120.633,119.843,119.863,52435.602018458,0
+XHE.US,D,20210525,000000,120.263,120.533,119.533,119.533,12703.841779936,0
+XHE.US,D,20210526,000000,119.613,119.923,118.303,119.663,16456.385816963,0
+XHE.US,D,20210527,000000,120.443,120.973,119.713,120.893,16407.378712002,0
+XHE.US,D,20210528,000000,121.462,122.082,120.913,121.043,20020.902594138,0
+XHE.US,D,20210601,000000,121.412,121.412,119.613,120.273,24104.494625904,0
+XHE.US,D,20210602,000000,119.973,119.973,118.283,118.543,29351.255291746,0
+XHE.US,D,20210603,000000,117.883,118.853,116.993,118.643,100678.59620024,0
+XHE.US,D,20210604,000000,119.413,120.103,119.413,119.873,15668.271557587,0
+XHE.US,D,20210607,000000,120.273,121.842,120.143,121.182,29362.256886738,0
+XHE.US,D,20210608,000000,121.612,122.352,120.283,122.252,13283.925879476,0
+XHE.US,D,20210609,000000,122.722,123.282,122.162,122.432,21433.10733302,0
+XHE.US,D,20210610,000000,122.702,124.192,121.992,124.042,20092.913034082,0
+XHE.US,D,20210611,000000,124.402,124.932,123.922,124.932,12498.812055098,0
+XHE.US,D,20210614,000000,125.142,125.871,124.972,125.611,13974.025928929,0
+XHE.US,D,20210615,000000,125.761,125.761,124.472,125.301,16821.438741673,0
+XHE.US,D,20210616,000000,125.371,125.651,124.432,125.511,10500.522346681,0
+XHE.US,D,20210617,000000,125.182,127.431,125.182,126.971,15866.30026743,0
+XHE.US,D,20210618,000000,126.081,126.691,125.401,125.691,18587.694810275,0
+XHE.US,D,20210621,000000,125.931,127.471,124.302,127.111,15135.19427301,0
+XHE.US,D,20210622,000000,127.151,128.131,126.611,128.131,13783.99837908,0
+XHE.US,D,20210623,000000,128.201,129.171,128.151,128.831,92598.42475164,0
+XHE.US,D,20210624,000000,129.611,130.081,129.201,129.331,31389.550800132,0
+XHE.US,D,20210625,000000,129.471,131.181,129.471,130.741,21869.170552674,0
+XHE.US,D,20210628,000000,131.161,131.421,129.431,130.151,27380.969643307,0
+XHE.US,D,20210629,000000,130.561,130.561,129.511,129.891,17764.575475926,0
+XHE.US,D,20210630,000000,129.621,130.651,128.581,129.191,18061.618540691,0
+XHE.US,D,20210701,000000,129.291,129.801,129.011,129.801,50509.322749985,0
+XHE.US,D,20210702,000000,129.971,129.971,128.241,128.861,30191.377091081,0
+XHE.US,D,20210706,000000,128.811,128.861,127.441,128.711,18132.628835635,0
+XHE.US,D,20210707,000000,129.131,129.251,127.211,128.291,30976.490915459,0
+XHE.US,D,20210708,000000,126.761,127.731,125.571,127.511,17375.519071235,0
+XHE.US,D,20210709,000000,127.911,128.251,127.401,127.981,16755.429171726,0
+XHE.US,D,20210712,000000,127.831,128.771,127.471,128.661,55332.021936164,0
+XHE.US,D,20210713,000000,128.481,128.481,126.271,126.271,23646.428216267,0
+XHE.US,D,20210714,000000,126.571,126.571,123.142,123.192,22154.211877449,0
+XHE.US,D,20210715,000000,122.972,122.972,120.553,121.792,24014.481575975,0
+XHE.US,D,20210716,000000,122.412,123.342,122.022,122.552,24528.556105568,0
+XHE.US,D,20210719,000000,121.043,122.842,120.953,121.692,18704.711775182,0
+XHE.US,D,20210720,000000,121.912,124.872,121.742,124.242,34991.072942278,0
+XHE.US,D,20210721,000000,125.012,125.841,123.972,125.841,27631.005893109,0
+XHE.US,D,20210722,000000,125.971,126.091,124.872,125.711,14997.174263119,0
+XHE.US,D,20210723,000000,125.891,126.721,125.042,126.671,105745.33076623,0
+XHE.US,D,20210726,000000,126.631,126.631,125.002,125.291,32412.699134321,0
+XHE.US,D,20210727,000000,124.972,125.961,124.752,125.861,19192.782534795,0
+XHE.US,D,20210728,000000,125.971,128.491,125.471,128.101,14387.085813602,0
+XHE.US,D,20210729,000000,128.191,129.631,128.191,129.201,24524.555525571,0
+XHE.US,D,20210730,000000,128.721,130.261,128.721,129.741,16386.375667018,0
+XHE.US,D,20210802,000000,130.531,130.631,129.561,129.951,53337.732807744,0
+XHE.US,D,20210803,000000,130.201,130.201,128.151,128.881,82424.9498197,0
+XHE.US,D,20210804,000000,128.871,129.611,127.831,128.581,18077.620860679,0
+XHE.US,D,20210805,000000,128.421,128.751,127.101,128.581,24633.571330484,0
+XHE.US,D,20210806,000000,128.621,128.781,126.861,128.581,30750.458145638,0
+XHE.US,D,20210809,000000,128.741,128.951,128.071,128.121,16433.382481981,0
+XHE.US,D,20210810,000000,128.191,128.191,124.622,124.642,21792.159387735,0
+XHE.US,D,20210811,000000,124.902,124.902,122.362,123.312,41054.952072474,0
+XHE.US,D,20210812,000000,123.522,124.652,123.392,124.372,100211.52848561,0
+XHE.US,D,20210813,000000,124.582,124.582,123.202,123.352,89830.023393833,0
+XHE.US,D,20210816,000000,122.982,124.232,122.492,123.882,50243.284180195,0
+XHE.US,D,20210817,000000,123.342,124.262,122.622,124.262,21832.165187704,0
+XHE.US,D,20210818,000000,124.592,125.042,123.422,123.482,43665.330520406,0
+XHE.US,D,20210819,000000,122.972,123.802,122.572,122.792,36292.261586247,0
+XHE.US,D,20210820,000000,122.702,124.882,122.702,124.842,15591.260392648,0
+XHE.US,D,20210823,000000,125.331,126.221,125.331,126.051,16872.446136633,0
+XHE.US,D,20210824,000000,126.031,127.351,125.981,127.081,14119.046953814,0
+XHE.US,D,20210825,000000,127.251,127.391,126.971,126.991,10875.576721384,0
+XHE.US,D,20210826,000000,127.191,127.611,126.331,126.681,11489.665750897,0
+XHE.US,D,20210827,000000,127.071,129.181,127.071,128.751,14368.083058617,0
+XHE.US,D,20210830,000000,129.261,130.391,129.251,129.661,35420.135146939,0
+XHE.US,D,20210831,000000,129.731,130.971,129.581,130.941,21572.12748791,0
+XHE.US,D,20210901,000000,131.251,132.051,130.571,132.051,19875.881569254,0
+XHE.US,D,20210902,000000,132.501,133.841,132.501,133.311,32086.65186458,0
+XHE.US,D,20210903,000000,132.801,133.211,132.441,132.941,60933.834076726,0
+XHE.US,D,20210907,000000,133.321,133.321,132.311,132.821,22343.239282299,0
+XHE.US,D,20210908,000000,132.541,133.621,132.411,132.811,13624.975324206,0
+XHE.US,D,20210909,000000,132.801,133.481,131.571,131.691,17113.481081442,0
+XHE.US,D,20210910,000000,132.141,132.141,130.411,130.471,22906.320916853,0
+XHE.US,D,20210913,000000,131.101,131.101,128.511,129.231,17167.4889114,0
+XHE.US,D,20210914,000000,129.681,130.361,129.261,129.811,14050.036948869,0
+XHE.US,D,20210915,000000,129.731,130.481,128.671,130.181,13151.906739581,0
+XHE.US,D,20210916,000000,130.721,130.951,129.451,130.831,14120.047098813,0
+XHE.US,D,20210917,000000,131.031,131.851,130.461,131.761,18519.684950328,0
+XHE.US,D,20210920,000000,129.481,130.181,126.841,128.221,33339.833548587,0
+XHE.US,D,20210921,000000,128.911,129.971,128.571,128.821,14289.071603679,0
+XHE.US,D,20210922,000000,129.481,130.491,128.591,129.841,22205.219272408,0
+XHE.US,D,20210923,000000,130.601,131.681,130.291,131.331,14478.099008529,0
+XHE.US,D,20210924,000000,130.731,130.731,129.711,129.891,13298.928054464,0
+XHE.US,D,20210927,000000,129.401,129.561,127.981,128.891,13232.918484516,0
+XHE.US,D,20210928,000000,128.181,128.181,125.321,125.371,14659.125253386,0
+XHE.US,D,20210929,000000,125.871,126.651,125.172,125.172,20485.97001877,0
+XHE.US,D,20210930,000000,125.981,126.951,124.972,125.092,19844.877074278,0
+XHE.US,D,20211001,000000,125.621,126.191,123.382,125.971,28491.130592428,0
+XHE.US,D,20211004,000000,125.601,125.601,121.852,122.422,35102.08903719,0
+XHE.US,D,20211005,000000,122.562,125.102,122.562,123.982,40067.808958257,0
+XHE.US,D,20211006,000000,122.682,124.122,122.432,124.092,23601.421691302,0
+XHE.US,D,20211007,000000,124.972,126.631,124.622,125.371,13808.00185906,0
+XHE.US,D,20211008,000000,125.741,125.741,123.202,123.252,21472.112987989,0
+XHE.US,D,20211011,000000,122.912,123.442,121.712,121.712,15565.256622669,0
+XHE.US,D,20211012,000000,122.012,123.442,122.012,122.842,14821.148743258,0
+XHE.US,D,20211013,000000,123.442,123.582,122.592,122.952,101991.7865842,0
+XHE.US,D,20211014,000000,123.972,124.752,123.732,123.862,12614.828875006,0
+XHE.US,D,20211015,000000,124.672,124.732,123.212,123.232,9204.3344277079,0
+XHE.US,D,20211018,000000,122.732,122.732,121.552,122.082,27984.05707783,0
+XHE.US,D,20211019,000000,123.272,125.331,122.562,124.792,17740.571995945,0
+XHE.US,D,20211020,000000,125.491,126.021,125.112,125.581,13663.980979175,0
+XHE.US,D,20211021,000000,125.871,126.211,125.531,126.141,13210.915294534,0
+XHE.US,D,20211022,000000,125.831,126.071,124.922,125.441,14207.059713745,0
+XHE.US,D,20211025,000000,125.531,126.231,125.072,125.551,12924.873824761,0
+XHE.US,D,20211026,000000,125.921,126.131,125.371,125.591,15165.198622986,0
+XHE.US,D,20211027,000000,125.561,125.561,123.882,124.382,29298.247606789,0
+XHE.US,D,20211028,000000,124.832,125.691,124.482,125.441,21428.106608024,0
+XHE.US,D,20211029,000000,125.132,125.861,124.232,125.811,166803.18282286,0
+XHE.US,D,20211101,000000,125.941,127.911,125.941,127.581,22964.329326807,0
+XHE.US,D,20211102,000000,128.131,128.131,126.971,127.991,48437.022311626,0
+XHE.US,D,20211103,000000,128.501,131.971,128.501,131.841,22051.19694253,0
+XHE.US,D,20211104,000000,131.911,132.521,130.881,131.431,29024.207877006,0
+XHE.US,D,20211105,000000,131.471,132.291,130.351,131.131,14418.090308577,0
+XHE.US,D,20211108,000000,131.821,131.901,130.511,130.601,21515.119222955,0
+XHE.US,D,20211109,000000,129.361,129.361,127.691,127.731,26689.869448855,0
+XHE.US,D,20211110,000000,127.121,128.121,125.781,126.211,15690.274747569,0
+XHE.US,D,20211111,000000,126.781,126.781,125.052,125.511,19889.883599242,0
+XHE.US,D,20211112,000000,126.291,126.291,125.301,125.881,56074.129525575,0
+XHE.US,D,20211115,000000,126.451,126.781,123.712,124.202,18915.742370014,0
+XHE.US,D,20211116,000000,124.002,126.021,123.732,125.771,33833.905178195,0
+XHE.US,D,20211117,000000,125.162,125.192,124.522,124.562,21401.102693045,0
+XHE.US,D,20211118,000000,124.872,124.872,121.712,122.142,26129.788249298,0
+XHE.US,D,20211119,000000,121.762,122.632,121.762,121.872,37119.381500593,0
+XHE.US,D,20211122,000000,121.972,121.972,119.693,119.833,49843.226180512,0
+XHE.US,D,20211123,000000,119.433,119.433,117.033,118.513,36755.328720881,0
+XHE.US,D,20211124,000000,117.813,119.493,117.213,119.473,42565.171021278,0
+XHE.US,D,20211126,000000,117.983,118.773,115.694,115.963,22383.245082267,0
+XHE.US,D,20211129,000000,116.233,118.173,114.454,114.694,798327.74010753,0
+XHE.US,D,20211130,000000,114.344,114.974,112.704,112.854,307202.53766662,0
+XHE.US,D,20211201,000000,113.984,115.364,111.334,111.334,42882.216986027,0
+XHE.US,D,20211202,000000,111.254,113.604,111.014,113.204,39255.6912189,0
+XHE.US,D,20211203,000000,113.514,113.754,109.654,110.524,78375.362717908,0
+XHE.US,D,20211206,000000,110.824,113.384,109.564,112.854,58680.507393511,0
+XHE.US,D,20211207,000000,114.524,117.753,114.524,116.663,307365.56130149,0
+XHE.US,D,20211208,000000,116.983,118.333,116.353,117.793,27163.93817848,0
+XHE.US,D,20211209,000000,117.173,117.843,114.604,114.624,29280.244996803,0
+XHE.US,D,20211210,000000,115.434,116.133,113.074,113.174,14965.169623144,0
+XHE.US,D,20211213,000000,112.984,113.744,112.184,113.234,33139.804548746,0
+XHE.US,D,20211214,000000,112.304,112.814,110.784,111.204,23316.380366528,0
+XHE.US,D,20211215,000000,111.344,113.404,110.284,113.284,36312.264486232,0
+XHE.US,D,20211216,000000,113.914,114.134,111.144,111.434,41178.970052377,0
+XHE.US,D,20211217,000000,110.984,115.074,110.944,114.424,21232.078188179,0
+XHE.US,D,20211220,000000,112.724,113.174,111.404,112.794,42666.185666198,0
+XHE.US,D,20211221,000000,114.174,116.303,113.734,116.013,35195.102522117,0
+XHE.US,D,20211222,000000,116.243,118.173,116.153,118.043,34754.038577466,0
+XHE.US,D,20211223,000000,118.493,119.473,117.653,119.173,41265.982667307,0
+XHE.US,D,20211227,000000,119.133,119.453,118.373,119.373,47644.907472254,0
+XHE.US,D,20211228,000000,119.363,119.473,117.683,117.903,49243.139180987,0
+XHE.US,D,20211229,000000,117.653,118.213,117.293,117.703,42368.142456434,0
+XHE.US,D,20211230,000000,117.503,119.373,117.503,118.273,48037.964456942,0
+XHE.US,D,20211231,000000,118.003,118.773,117.253,117.273,38619.598999404,0
+XHE.US,D,20220103,000000,117.553,119.543,116.393,119.503,89058.911599443,0
+XHE.US,D,20220104,000000,119.493,119.783,116.793,117.603,69365.056420047,0
+XHE.US,D,20220105,000000,117.533,118.143,113.254,113.424,67496.785561526,0
+XHE.US,D,20220106,000000,113.574,113.944,110.994,112.054,77675.261218463,0
+XHE.US,D,20220107,000000,111.664,112.334,109.564,109.584,58981.551038273,0
+XHE.US,D,20220110,000000,108.654,111.114,107.724,111.054,374405.28059838,0
+XHE.US,D,20220111,000000,111.664,113.564,111.204,113.374,224862.60017186,0
+XHE.US,D,20220112,000000,114.164,114.164,112.184,112.394,39926.788513368,0
+XHE.US,D,20220113,000000,112.544,112.544,110.154,110.354,47143.83482765,0
+XHE.US,D,20220114,000000,109.294,110.474,108.044,110.044,41310.989192272,0
+XHE.US,D,20220118,000000,108.794,108.794,106.305,106.405,47998.958801973,0
+XHE.US,D,20220119,000000,106.834,107.744,105.345,105.415,88792.873029655,0
+XHE.US,D,20220120,000000,105.985,109.094,104.945,105.015,63075.144520029,0
+XHE.US,D,20220121,000000,104.435,105.285,102.975,103.635,63412.193384763,0
+XHE.US,D,20220124,000000,101.645,104.965,99.3016,104.835,67971.85443615,0
+XHE.US,D,20220125,000000,103.135,103.375,100.975,101.685,92211.368636946,0
+XHE.US,D,20220126,000000,102.985,103.665,98.8866,99.9655,26947.906858651,0
+XHE.US,D,20220127,000000,100.385,100.875,96.747,97.0169,38489.580149507,0
+XHE.US,D,20220128,000000,96.807,99.6456,95.7311,99.4766,83648.12715373,0
+XHE.US,D,20220131,000000,99.2766,103.525,99.2766,103.525,18574.692925285,0
+XHE.US,D,20220201,000000,104.195,104.735,102.445,104.555,53722.788632439,0
+XHE.US,D,20220202,000000,104.735,104.735,102.815,103.735,31899.624749728,0
+XHE.US,D,20220203,000000,102.295,103.645,101.335,101.585,24195.507820832,0
+XHE.US,D,20220204,000000,101.125,103.755,100.955,103.105,96416.978358615,0
+XHE.US,D,20220207,000000,102.885,104.575,102.745,103.385,38478.578554516,0
+XHE.US,D,20220208,000000,103.085,106.305,103.085,106.135,72521.514037546,0
+XHE.US,D,20220209,000000,106.615,108.414,106.615,108.154,46083.68112849,0
+XHE.US,D,20220210,000000,105.985,109.484,105.985,106.894,29991.348091239,0
+XHE.US,D,20220211,000000,106.545,107.434,103.985,104.545,32291.681589417,0
+XHE.US,D,20220214,000000,104.265,105.265,102.665,103.135,37635.456320184,0
+XHE.US,D,20220215,000000,104.325,106.205,104.325,106.005,18350.660445462,0
+XHE.US,D,20220216,000000,105.005,105.935,103.555,105.585,34450.994642706,0
+XHE.US,D,20220217,000000,104.635,104.635,102.075,102.225,14885.158023208,0
+XHE.US,D,20220218,000000,101.865,102.935,100.085,100.425,15875.301572423,0
+XHE.US,D,20220222,000000,99.4066,101.775,99.4066,100.505,44237.413459953,0
+XHE.US,D,20220223,000000,100.975,102.175,99.8955,99.9155,42427.151011388,0
+XHE.US,D,20220224,000000,96.9569,105.785,96.857,105.585,41750.052846924,0
+XHE.US,D,20220225,000000,105.875,108.854,105.335,108.694,211786.70445222,0
+XHE.US,D,20220228,000000,108.034,109.694,108.034,109.344,34541.007692635,0
+XHE.US,D,20220301,000000,108.654,110.034,108.014,108.874,40285.840568084,0
+XHE.US,D,20220302,000000,109.084,110.324,108.244,109.884,62390.045195572,0
+XHE.US,D,20220303,000000,110.524,110.524,108.244,108.854,15668.271557587,0
+XHE.US,D,20220304,000000,107.624,108.724,107.204,108.614,18870.73584505,0
+XHE.US,D,20220307,000000,108.474,108.524,106.105,106.135,46567.751308107,0
+XHE.US,D,20220308,000000,105.825,106.105,103.355,103.435,41313.989627269,0
+XHE.US,D,20220309,000000,105.895,106.674,105.455,106.265,132621.22718493,0
+XHE.US,D,20220310,000000,103.945,104.575,103.145,104.575,13412.944584374,0
+XHE.US,D,20220311,000000,105.365,105.385,101.215,101.325,134875.55401315,0
+XHE.US,D,20220314,000000,101.205,101.595,97.9968,98.5267,19921.888239217,0
+XHE.US,D,20220315,000000,99.0566,101.015,98.7167,100.885,28214.090427648,0
+XHE.US,D,20220316,000000,102.235,105.305,102.225,105.305,21018.047158349,0
+XHE.US,D,20220317,000000,104.405,108.844,104.405,108.594,56149.140400516,0
+XHE.US,D,20220318,000000,107.974,110.554,107.974,110.344,16741.427141737,0
+XHE.US,D,20220321,000000,110.314,110.314,107.664,108.404,19585.839519484,0
+XHE.US,D,20220322,000000,108.374,110.484,107.834,109.704,18398.667405423,0
+XHE.US,D,20220323,000000,108.744,108.744,106.245,106.864,20509.973498751,0
+XHE.US,D,20220324,000000,106.924,107.804,105.655,107.744,29691.304591477,0
+XHE.US,D,20220325,000000,108.184,108.724,107.109,107.754,12288.781605264,0
+XHE.US,D,20220328,000000,107.624,109.149,107.089,109.034,24762.590035382,0
+XHE.US,D,20220329,000000,110.184,112.784,110.184,112.604,24256.516665783,0
+XHE.US,D,20220330,000000,112.024,113.255,111.534,112.054,14084.041878842,0
+XHE.US,D,20220331,000000,111.864,113.164,111.864,112.024,7543.093584024,0
+XHE.US,D,20220401,000000,112.134,114.444,112.134,114.444,89233.936974305,0
+XHE.US,D,20220404,000000,114.454,114.974,112.574,113.384,26787.883658778,0
+XHE.US,D,20220405,000000,113.034,113.804,112.004,112.244,11618.684455795,0
+XHE.US,D,20220406,000000,110.884,111.694,108.969,111.114,99188.380151419,0
+XHE.US,D,20220407,000000,111.779,112.464,110.846,111.914,93408.542200998,0
+XHE.US,D,20220408,000000,112.044,112.414,110.734,111.234,34384.985072759,0
+XHE.US,D,20220411,000000,110.264,110.264,108.324,108.364,57949.40139909,0
+XHE.US,D,20220412,000000,109.394,110.954,108.154,108.284,25465.691969825,0
+XHE.US,D,20220413,000000,108.454,109.984,108.414,109.724,17228.49775635,0
+XHE.US,D,20220414,000000,109.454,109.454,107.754,107.754,15588.25995765,0
+XHE.US,D,20220418,000000,107.384,107.519,105.075,105.555,25001.624690192,0
+XHE.US,D,20220419,000000,105.225,109.794,105.225,109.234,34683.028282522,0
+XHE.US,D,20220420,000000,109.984,111.059,109.064,110.304,32655.734369129,0
+XHE.US,D,20220421,000000,111.474,111.574,106.854,107.004,16922.453386593,0
+XHE.US,D,20220422,000000,106.245,106.245,101.655,101.725,30111.365491144,0
+XHE.US,D,20220425,000000,101.275,103.445,101.275,103.445,30370.403045939,0
+XHE.US,D,20220426,000000,102.485,102.485,99.8055,99.9952,11382.650235982,0
+XHE.US,D,20220427,000000,99.7855,100.73,97.8458,98.1058,204507.64914798,0
+XHE.US,D,20220428,000000,96.9859,97.8658,94.5663,97.4531,102678.88619865,0
+XHE.US,D,20220429,000000,97.0059,98.5057,94.9363,95.1362,56086.131265566,0
+XHE.US,D,20220502,000000,95.3462,97.4087,94.9563,97.0359,28202.088687657,0
+XHE.US,D,20220503,000000,96.9959,97.9458,96.676,97.3759,22739.296701985,0
+XHE.US,D,20220504,000000,97.3259,99.7555,95.3162,99.3556,70407.20750922,0
+XHE.US,D,20220505,000000,98.2057,98.2057,93.1265,94.0364,33658.879803334,0
+XHE.US,D,20220506,000000,94.0364,94.0364,90.5868,91.1468,50957.387709629,0
+XHE.US,D,20220509,000000,89.937,90.1269,84.0878,84.6778,243537.30759706,0
+XHE.US,D,20220510,000000,86.1775,86.7574,83.1879,85.2176,72890.567542253,0
+XHE.US,D,20220511,000000,84.7078,86.7574,82.678,82.848,49579.187900722,0
+XHE.US,D,20220512,000000,82.0182,85.2976,81.9982,84.5578,53045.690467975,0
+XHE.US,D,20220513,000000,85.4776,88.9,85.4776,88.5871,27832.03503795,0
+XHE.US,D,20220516,000000,88.0772,89.3671,88.0522,88.1372,19242.789784755,0
+XHE.US,D,20220517,000000,89.777,91.2218,89.777,91.2168,17642.557786023,0
+XHE.US,D,20220518,000000,89.917,90.3869,87.7346,88.1572,15669.271702586,0
+XHE.US,D,20220519,000000,87.4473,89.3521,87.3374,88.6571,22283.230582346,0
+XHE.US,D,20220520,000000,89.4471,89.4471,86.8274,88.8271,18742.717285151,0
+XHE.US,D,20220523,000000,89.707,90.1669,88.0194,90.1669,18047.616510702,0
+XHE.US,D,20220524,000000,88.9671,89.1071,87.3474,87.9372,21356.096168081,0
+XHE.US,D,20220525,000000,87.5173,89.0671,87.4274,88.5572,46763.779727951,0
+XHE.US,D,20220526,000000,88.7771,90.1518,88.7771,89.847,9113.32123278,0
+XHE.US,D,20220527,000000,90.3569,92.5166,90.3569,92.4866,14274.069428692,0
+XHE.US,D,20220531,000000,91.9567,91.9567,90.3569,90.9068,13871.010994011,0
+XHE.US,D,20220601,000000,91.3168,91.5749,87.8185,89.0871,22068.199407517,0
+XHE.US,D,20220602,000000,89.3071,92.6124,88.7871,92.5566,11250.631096087,0
+XHE.US,D,20220603,000000,91.7367,91.7667,90.1369,90.4318,28689.159302272,0
+XHE.US,D,20220606,000000,91.4167,91.4167,89.827,90.1969,22986.33251679,0
+XHE.US,D,20220607,000000,89.4371,91.9967,89.4371,91.9067,45051.531489309,0
+XHE.US,D,20220608,000000,91.4767,92.2866,91.3567,91.3967,20095.913469079,0
+XHE.US,D,20220609,000000,90.6768,90.6768,88.6148,88.6471,28593.145382347,0
+XHE.US,D,20220610,000000,87.0574,87.8272,86.6775,87.2274,28965.199322053,0
+XHE.US,D,20220613,000000,84.7677,84.9656,82.863,83.1279,29169.228901891,0
+XHE.US,D,20220614,000000,83.3179,83.3179,80.3783,81.1183,33678.882703319,0
+XHE.US,D,20220615,000000,81.9682,83.7179,81.4182,82.6209,24048.486505948,0
+XHE.US,D,20220616,000000,80.7783,80.7783,78.5186,79.1886,30110.365346145,0
+XHE.US,D,20220617,000000,79.4984,81.9882,79.4984,80.7083,15821.293742466,0
+XHE.US,D,20220621,000000,82.0512,82.521,81.5212,81.5712,22042.376535732,0
+XHE.US,D,20220622,000000,80.7313,83.721,80.7313,82.8311,21161.281539,0
+XHE.US,D,20220623,000000,83.101,85.8007,83.101,85.7208,18493.993960924,0
+XHE.US,D,20220624,000000,86.6707,87.6306,86.429,87.5606,13700.477139882,0
+XHE.US,D,20220627,000000,88.0605,88.0605,86.7107,87.6006,20157.173279387,0
+XHE.US,D,20220628,000000,87.9705,88.452,85.6608,85.6608,29048.131872973,0
+XHE.US,D,20220629,000000,85.5308,86.2707,84.5226,86.2507,15483.669397741,0
+XHE.US,D,20220630,000000,85.3208,85.8307,84.5708,84.8509,10807.16519261,0
+XHE.US,D,20220701,000000,84.9208,86.7706,84.5509,86.6607,26022.805692366,0
+XHE.US,D,20220705,000000,85.4508,88.0205,84.7409,88.0205,13398.444575735,0
+XHE.US,D,20220706,000000,87.9505,88.3955,87.4291,87.6805,7845.8459130135,0
+XHE.US,D,20220707,000000,87.9505,89.3904,87.8655,89.3904,30084.243583092,0
+XHE.US,D,20220708,000000,88.7804,90.6902,88.5005,89.9117,8504.9169718632,0
+XHE.US,D,20220711,000000,88.9304,88.9304,87.1006,87.2706,29543.185247982,0
+XHE.US,D,20220712,000000,87.0406,87.8114,86.3607,86.7007,12303.326503747,0
+XHE.US,D,20220713,000000,85.2108,86.7856,84.8908,86.3907,32134.464631107,0
+XHE.US,D,20220714,000000,85.1308,85.9917,84.4209,85.8807,31046.347313917,0
+XHE.US,D,20220715,000000,87.0406,87.8145,86.5892,87.6505,8110.874487513,0
+XHE.US,D,20220718,000000,88.4105,88.6913,86.1952,86.4136,7393.7971746219,0
+XHE.US,D,20220719,000000,87.4506,89.4204,87.4506,89.2904,9889.0662062304,0
+XHE.US,D,20220720,000000,89.0904,91.2302,89.0904,90.7802,20653.226762223,0
+XHE.US,D,20220721,000000,90.4802,92.81,90.4802,92.81,8464.9126587312,0
+XHE.US,D,20220722,000000,92.9,93.12,89.9903,90.6918,13211.424411843,0
+XHE.US,D,20220725,000000,90.6502,90.6502,89.8903,90.3103,6026.6497733358,0
+XHE.US,D,20220726,000000,89.9403,90.6715,89.2904,90.6402,6944.7487597152,0
+XHE.US,D,20220727,000000,91.5401,93.3699,91.3545,93,54511.87728932,0
+XHE.US,D,20220728,000000,93.07,93.966,91.4601,93.7199,12056.299870156,0
+XHE.US,D,20220729,000000,93.3199,93.448,92.59,93.3699,11034.189669634,0
+XHE.US,D,20220801,000000,92.89,94.3056,92.4068,94.1498,12713.37071335,0
+XHE.US,D,20220802,000000,93.6399,95.7693,93.6399,95.1497,11909.284019396,0
+XHE.US,D,20220803,000000,95.9397,97.4745,95.3097,97.0695,18063.947594755,0
+XHE.US,D,20220804,000000,97.2195,97.2595,96.178,96.7996,12032.297282277,0
+XHE.US,D,20220805,000000,95.9097,98.7494,95.6797,98.6194,11557.246063835,0
+XHE.US,D,20220808,000000,99.4493,100.679,98.6551,99.0522,10144.093702447,0
+XHE.US,D,20220809,000000,98.7094,98.7094,95.8097,96.0196,52957.709724142,0
+XHE.US,D,20220810,000000,97.9094,100.229,97.9094,100.199,28995.126158074,0
+XHE.US,D,20220811,000000,101.109,103.761,100.899,101.309,34791.7511309,0
+XHE.US,D,20220812,000000,101.609,102.869,101.129,102.779,17381.874055854,0
+XHE.US,D,20220815,000000,102.159,104.274,102.159,104.039,33532.615375071,0
+XHE.US,D,20220816,000000,103.699,103.699,101.229,102.689,22437.41912791,0
+XHE.US,D,20220817,000000,101.489,101.819,99.8192,100.109,20414.20099126,0
+XHE.US,D,20220818,000000,100.099,100.339,98.3294,99.8092,25621.762453218,0
+XHE.US,D,20220819,000000,98.9793,98.9793,97.1114,97.3295,19520.104592759,0
+XHE.US,D,20220822,000000,95.9297,96.5096,94.5798,94.7998,28200.040434575,0
+XHE.US,D,20220823,000000,94.6198,94.6998,93.3759,94.3798,19553.108151093,0
+XHE.US,D,20220824,000000,94.3498,96.3996,94.3498,96.0896,8622.9296956026,0
+XHE.US,D,20220825,000000,97.0295,98.6094,96.5096,98.5394,10000.078175172,0
+XHE.US,D,20220826,000000,98.4194,98.4194,94.1498,94.4973,18895.037200072,0
+XHE.US,D,20220829,000000,93.5199,93.7396,93.1,93.12,12177.312917381,0
+XHE.US,D,20220830,000000,93.6099,93.7699,91.8001,92.1901,14578.571813129,0
+XHE.US,D,20220831,000000,92.94,93.4665,92.3,92.62,10657.149018365,0
+XHE.US,D,20220901,000000,91.8001,92.1501,89.7903,92.1401,69602.504310538,0
+XHE.US,D,20220902,000000,93.03,93.03,90.4502,90.6502,16723.803104833,0
+XHE.US,D,20220906,000000,90.6802,90.7502,89.5353,89.6503,56980.143409564,0
+XHE.US,D,20220907,000000,90.4602,93.7055,90.4602,93.5899,9423.0159582426,0
+XHE.US,D,20220908,000000,94.0846,95.5697,94.0846,95.5697,5207.5614619581,0
+XHE.US,D,20220909,000000,96.3796,97.7545,96.3496,97.4695,12509.348716376,0
+XHE.US,D,20220912,000000,98.1594,99.0143,97.9694,98.8193,11068.193335796,0
+XHE.US,D,20220913,000000,95.9797,96.3646,95.1597,95.2896,13861.494500238,0
+XHE.US,D,20220914,000000,95.3697,95.6897,94.5598,95.6897,11589.24951434,0
+XHE.US,D,20220915,000000,95.2797,97.3395,94.6898,95.2497,31962.44608464,0
+XHE.US,D,20220916,000000,94.0199,94.0199,91.9301,92.74,49613.349146306,0
+XHE.US,D,20220919,000000,91.8,91.98,89.57,91.85,16803,0
+XHE.US,D,20220920,000000,90.99,90.99,89.5,90.58,20984,0
+XHE.US,D,20220921,000000,90.97,91.205,88.36,88.36,15068,0
+XHE.US,D,20220922,000000,87.81,87.81,85.3,85.72,38705,0
+XHE.US,D,20220923,000000,84.8,84.8,83.07,84.66,21005,0
+XHE.US,D,20220926,000000,84.19,85.5247,83.5383,84.25,12500,0
+XHE.US,D,20220927,000000,85.22,85.65,83.39,84.03,14362,0
+XHE.US,D,20220928,000000,84.79,87.4,84.62,86.94,30906,0
+XHE.US,D,20220929,000000,85.94,86.23,84.95,86.23,10159,0
+XHE.US,D,20220930,000000,86.13,88.445,85.17,85.33,8309,0
+XHE.US,D,20221003,000000,85.93,87.44,85.3,87.1,31047,0
+XHE.US,D,20221004,000000,88.68,90.44,88.68,90,44322,0
+XHE.US,D,20221005,000000,88.93,89.72,88.02,89.4019,6581,0
+XHE.US,D,20221006,000000,88.82,89.595,87.585,87.83,8816,0
+XHE.US,D,20221007,000000,86.4593,86.4593,83.91,84.21,10486,0
+XHE.US,D,20221010,000000,84.33,84.33,82.47,82.74,13526,0
+XHE.US,D,20221011,000000,82.37,83.6116,80.5,82.65,17621,0
+XHE.US,D,20221012,000000,82.69,82.69,81.415,82.1,16070,0
+XHE.US,D,20221013,000000,80.4,84.51,79.88,83.8636,22187,0
+XHE.US,D,20221014,000000,84.61,85.047,81.52,81.63,8829,0
+XHE.US,D,20221017,000000,83.1,84.87,83.1,84.56,12207,0
+XHE.US,D,20221018,000000,86.42,88.02,84.91,85.35,61157,0
+XHE.US,D,20221019,000000,84.58,85.01,82.2442,83.2,21867,0
+XHE.US,D,20221020,000000,83.03,84.48,82.5583,82.7313,17970,0
+XHE.US,D,20221021,000000,82.55,84.125,81.6217,83.94,13038,0
+XHE.US,D,20221024,000000,84.23,84.23,83.1975,84.11,12987,0
+XHE.US,D,20221025,000000,84.3,86.87,84.3,86.65,18461,0
+XHE.US,D,20221026,000000,86.6,90.08,86.6,88.16,163842,0
+XHE.US,D,20221027,000000,88.4,88.4,86.79,86.94,62990,0
+XHE.US,D,20221028,000000,86.85,88.527,86.7364,88.25,26470,0
+XHE.US,D,20221031,000000,87.81,88.7922,87.81,88.43,31461,0
+XHE.US,D,20221101,000000,89.56,89.72,88.57,88.94,24940,0
+XHE.US,D,20221102,000000,88.59,89.84,86.09,86.09,15064,0
+XHE.US,D,20221103,000000,84.83,84.83,83.32,83.96,30998,0
+XHE.US,D,20221104,000000,85.5,85.5,83.15,84.43,22198,0
+XHE.US,D,20221107,000000,84.78,85.47,84.507,85.2,33552,0
+XHE.US,D,20221108,000000,85.33,85.695,83.49,84.42,58919,0
+XHE.US,D,20221109,000000,83.94,84.77,83.05,83.13,65112,0
+XHE.US,D,20221110,000000,86.09,89.24,86.09,89.11,48602,0
+XHE.US,D,20221111,000000,89.46,91.655,89.2802,91.26,16537,0
+XHE.US,D,20221114,000000,90.87,90.94,89.75,89.81,58924,0
+XHE.US,D,20221115,000000,91.33,92.28,90.45,91.41,95476,0
+XHE.US,D,20221116,000000,91.54,91.54,89.99,90.27,69733,0
+XHE.US,D,20221117,000000,89.1,89.309,88.32,88.51,25009,0
+XHE.US,D,20221118,000000,89.56,90.13,88.99,89.4,14135,0
+XHE.US,D,20221121,000000,88.96,89.53,88.78,88.88,12973,0
+XHE.US,D,20221122,000000,88.9,89.39,87.82,89.08,14251,0
+XHE.US,D,20221123,000000,89.42,90.59,89.25,90.11,11326,0
+XHE.US,D,20221125,000000,89.85,90.428,89.7931,90.4074,3188,0
+XHE.US,D,20221128,000000,90.1,90.3,88.42,88.68,12639,0
+XHE.US,D,20221129,000000,88.34,89.22,88.34,88.67,16432,0
+XHE.US,D,20221130,000000,88.81,91.76,88.32,91.64,17621,0
+XHE.US,D,20221201,000000,91.96,93.71,91.96,93.6,21669,0
+XHE.US,D,20221202,000000,92.08,93.761,91.85,93.4,7379,0
+XHE.US,D,20221205,000000,92.65,92.65,91.0022,91.36,20314,0
+XHE.US,D,20221206,000000,91.36,91.36,88.82,89.41,30359,0
+XHE.US,D,20221207,000000,89.21,90.48,89.21,90.02,26170,0
+XHE.US,D,20221208,000000,90.35,91.6,89.72,91.43,41561,0
+XHE.US,D,20221209,000000,90.92,91.6167,90.39,90.43,29956,0
+XHE.US,D,20221212,000000,90.81,91.3301,90.66,91.15,9679,0
+XHE.US,D,20221213,000000,94.31,94.71,92.52,92.85,25592,0
+XHE.US,D,20221214,000000,92.64,93.715,91.52,92.11,89322,0
+XHE.US,D,20221215,000000,91.2,91.2,89.855,90.129,54695,0
+XHE.US,D,20221216,000000,88.55,89.62,88.1479,89.17,27265,0
+XHE.US,D,20221219,000000,88.98,88.98,87.84,88.39,31834,0
+XHE.US,D,20221220,000000,87.76,88.925,87.57,88.43,29655,0
+XHE.US,D,20221221,000000,90.04,90.6,89.9,90.09,7801,0
+XHE.US,D,20221222,000000,89.4702,89.8979,88.51,89.8979,14275,0
+XHE.US,D,20221223,000000,89.78,89.88,88.71,88.99,25631,0
+XHE.US,D,20221227,000000,88.93,88.96,87.71,88,17517,0
+XHE.US,D,20221228,000000,87.87,88.74,87.216,87.36,29120,0
+XHE.US,D,20221229,000000,87.62,90.47,87.62,89.84,25370,0
+XHE.US,D,20221230,000000,88.75,89.925,88.75,89.89,34277,0
+XHE.US,D,20230103,000000,90.66,91.68,88.68,89.41,25269,0
+XHE.US,D,20230104,000000,90.14,91.54,90.13,91.34,23036,0
+XHE.US,D,20230105,000000,91.39,91.84,90.2,91.33,47915,0
+XHE.US,D,20230106,000000,90.39,92.4,90.39,92.12,43302,0
+XHE.US,D,20230109,000000,92.52,92.52,90.56,90.72,31799,0
+XHE.US,D,20230110,000000,90.54,92.1276,90.54,91.8,88759,0
+XHE.US,D,20230111,000000,92.02,92.44,91.63,92.21,28495,0
+XHE.US,D,20230112,000000,92.11,93.15,91.38,93.11,31336,0
+XHE.US,D,20230113,000000,92.23,94.44,92.23,94.34,23200,0
+XHE.US,D,20230117,000000,93.97,94.91,93.66,94.66,10783,0
+XHE.US,D,20230118,000000,95.22,96.0329,93.81,93.85,18563,0
+XHE.US,D,20230119,000000,93.23,93.97,92.58,93.49,16376,0
+XHE.US,D,20230120,000000,93.54,95.18,93.45,95.18,28352,0
+XHE.US,D,20230123,000000,95,96.46,94.92,96.37,649120,0
+XHE.US,D,20230124,000000,95.74,96.89,95.04,95.06,545057,0
+XHE.US,D,20230125,000000,94.09,94.58,93.48,94.58,28750,0
+XHE.US,D,20230126,000000,95.2,95.53,94.35,94.96,33034,0
+XHE.US,D,20230127,000000,95.015,95.9,94.64,95.74,21694,0
+XHE.US,D,20230130,000000,94.86,95.37,94.04,94.16,56047,0
+XHE.US,D,20230131,000000,94.24,95.75,94.24,95.7,29792,0
+XHE.US,D,20230201,000000,95.59,97.72,95.14,97.39,48737,0
+XHE.US,D,20230202,000000,97.85,101.44,97.85,101.18,896649,0
+XHE.US,D,20230203,000000,99.73,101.18,99.08,99.77,18478,0
+XHE.US,D,20230206,000000,99.23,99.25,97.2,97.45,14954,0
+XHE.US,D,20230207,000000,97,98.68,96.5633,98.47,19642,0
+XHE.US,D,20230208,000000,97.81,98.7,96.7,96.79,14825,0
+XHE.US,D,20230209,000000,97.54,97.58,94.47,94.77,32432,0
+XHE.US,D,20230210,000000,94.4,94.94,94.3001,94.8,131444,0
+XHE.US,D,20230213,000000,94.75,95.81,94.75,95.5,167348,0
+XHE.US,D,20230214,000000,94.94,96.43,94.41,95.37,190592,0
+XHE.US,D,20230215,000000,94.68,96.75,94.68,96.75,11586,0
+XHE.US,D,20230216,000000,95.03,96.77,95.03,95.52,16219,0
+XHE.US,D,20230217,000000,95.06,95.78,94.64,95.78,15261,0
+XHE.US,D,20230221,000000,94.69,94.69,93.03,93.15,27709,0
+XHE.US,D,20230222,000000,93.37,93.7,92.87,93.12,28030,0
+XHE.US,D,20230223,000000,93.82,94.41,92.67,93.77,29594,0
+XHE.US,D,20230224,000000,92.5,92.73,91.97,92.56,14130,0
+XHE.US,D,20230227,000000,93.35,93.595,92.72,93.02,35161,0
+XHE.US,D,20230228,000000,92.82,93.96,92.82,92.88,37728,0
+XHE.US,D,20230301,000000,92.46,92.66,92.0907,92.35,8195,0
+XHE.US,D,20230302,000000,91.84,93.24,91.22,93.24,10968,0
+XHE.US,D,20230303,000000,93.32,94.88,93.32,94.88,50587,0
+XHE.US,D,20230306,000000,94.67,94.67,92.5,92.77,62961,0
+XHE.US,D,20230307,000000,92.78,93.26,91.635,91.77,31026,0
+XHE.US,D,20230308,000000,92.01,92.215,91.36,91.65,42038,0
+XHE.US,D,20230309,000000,91.73,92.58,90.37,90.41,58826,0
+XHE.US,D,20230310,000000,90.28,90.28,86.9351,87.78,15150,0
+XHE.US,D,20230313,000000,86.81,89.67,86.79,88.71,26953,0
+XHE.US,D,20230314,000000,90.56,90.84,89.56,90.74,36847,0
+XHE.US,D,20230315,000000,88.92,90.015,88.63,90,14737,0
+XHE.US,D,20230316,000000,89.28,91.56,89.05,91.435,62986,0
+XHE.US,D,20230317,000000,91.13,91.13,89.52,89.74,644420,0
+XHE.US,D,20230320,000000,89.91,91.095,89.91,90.99,38436,0
+XHE.US,D,20230321,000000,91.93,93.235,91.93,93.18,25613,0
+XHE.US,D,20230322,000000,92.94,93.195,90.42,90.42,24917,0
+XHE.US,D,20230323,000000,91.26,92.08,89.64,90.2,69338,0
+XHE.US,D,20230324,000000,89.68,91.35,89.68,91.35,66698,0
+XHE.US,D,20230327,000000,92.3,92.65,91.75,91.92,7444,0
+XHE.US,D,20230328,000000,91.54,92.03,90.8926,91.12,7101,0
+XHE.US,D,20230329,000000,91.75,91.87,91.1778,91.47,10467,0
+XHE.US,D,20230330,000000,91.95,92.11,91.6,91.91,43008,0
+XHE.US,D,20230331,000000,92.36,93.9499,92.36,93.61,9945,0
+XHE.US,D,20230403,000000,93.62,93.97,92.99,93.55,44442,0
+XHE.US,D,20230404,000000,93.57,94.06,93.56,93.94,66265,0
+XHE.US,D,20230405,000000,93.65,94.0994,93.53,94.0421,21059,0
+XHE.US,D,20230406,000000,93.99,94.7,93.8087,94.43,13761,0
+XHE.US,D,20230410,000000,94.02,94.9439,93.36,94.94,11528,0
+XHE.US,D,20230411,000000,95.3,96.95,95.3,96.81,39298,0
+XHE.US,D,20230412,000000,97.42,97.5,95.265,95.2694,94237,0
+XHE.US,D,20230413,000000,95.63,96.65,95.63,96.64,21501,0
+XHE.US,D,20230414,000000,96.6,96.92,95.38,95.76,20343,0
+XHE.US,D,20230417,000000,95.83,97.16,95.83,97.16,13973,0
+XHE.US,D,20230418,000000,97.59,97.59,95.8908,96.36,16590,0
+XHE.US,D,20230419,000000,96.07,98.24,96.07,98.24,17508,0
+XHE.US,D,20230420,000000,97.58,98.29,97.17,97.8,274522,0
+XHE.US,D,20230421,000000,97.87,99.4599,97.87,99.27,26567,0
+XHE.US,D,20230424,000000,99.4,99.44,98.75,99.24,77511,0
+XHE.US,D,20230425,000000,98.33,98.5699,97.11,97.11,66662,0
+XHE.US,D,20230426,000000,97.11,97.11,96.32,96.84,52536,0
+XHE.US,D,20230427,000000,96.8,96.98,95.745,96.83,20511,0
+XHE.US,D,20230428,000000,96.61,98.1862,96.38,97.8,12535,0
+XHE.US,D,20230501,000000,97.58,99.19,97.38,98.29,15709,0
+XHE.US,D,20230502,000000,97.65,98.005,95.74,95.93,408304,0
+XHE.US,D,20230503,000000,96.47,98.6,96.47,97.74,20188,0
+XHE.US,D,20230504,000000,96.85,96.85,95.99,96.21,47264,0
+XHE.US,D,20230505,000000,97.18,97.94,97.04,97.56,122681,0
+XHE.US,D,20230508,000000,97.63,98.195,96.435,97.39,24305,0
+XHE.US,D,20230509,000000,96.7,97.145,96.32,97.04,14217,0
+XHE.US,D,20230510,000000,97.92,98.17,96.98,98.03,14250,0
+XHE.US,D,20230511,000000,97.59,97.6618,96.86,97.27,21060,0
+XHE.US,D,20230512,000000,97.47,97.4758,96.5,96.985,16253,0
+XHE.US,D,20230515,000000,97.26,97.59,96.9293,97.3,16571,0
+XHE.US,D,20230516,000000,96.79,97.05,96.34,96.7,18015,0
+XHE.US,D,20230517,000000,97.11,97.11,95.6325,96.6,78697,0
+XHE.US,D,20230518,000000,96.55,96.975,95.87,96.63,31578,0
+XHE.US,D,20230519,000000,97.02,97.3299,96.16,96.27,22063,0
+XHE.US,D,20230522,000000,96.35,97.91,96.35,97.45,70156,0
+XHE.US,D,20230523,000000,96.99,97.67,94.57,94.72,34589,0
+XHE.US,D,20230524,000000,94.27,94.34,93.51,94.2,36948,0
+XHE.US,D,20230525,000000,94.01,94.01,92.02,92.73,73079,0
+XHE.US,D,20230526,000000,92.8,93.2312,92.635,92.66,12543,0
+XHE.US,D,20230530,000000,93.05,93.35,92.51,92.81,146781,0
+XHE.US,D,20230531,000000,92.43,93.33,91.84,93.1,72094,0
+XHE.US,D,20230601,000000,93.22,94.3018,92.59,94.23,39444,0
+XHE.US,D,20230602,000000,94.93,95.83,94.6726,95.8,8157,0
+XHE.US,D,20230605,000000,95.51,95.64,94.735,95.21,32637,0
+XHE.US,D,20230606,000000,94.89,95.49,94.89,95.49,51879,0
+XHE.US,D,20230607,000000,95.59,96.19,94.865,95.58,20664,0
+XHE.US,D,20230608,000000,95.35,95.38,94.555,95.25,63448,0
+XHE.US,D,20230609,000000,95.49,95.6,94.755,94.97,50554,0
+XHE.US,D,20230612,000000,95.08,95.5567,94.65,95.34,19802,0
+XHE.US,D,20230613,000000,95.66,96.72,95.66,96.33,42482,0
+XHE.US,D,20230614,000000,97.2,98.12,96.28,96.53,24763,0
+XHE.US,D,20230615,000000,96.46,97.8567,96.46,97.61,26239,0
+XHE.US,D,20230616,000000,98.09,98.8899,97.12,97.94,32634,0
+XHE.US,D,20230620,000000,97.1,98.4,96.5,97.99,28829,0
+XHE.US,D,20230621,000000,97.87,97.87,96.9293,97.36,19649,0
+XHE.US,D,20230622,000000,97.19,98.35,97.19,97.86,26544,0
+XHE.US,D,20230623,000000,97.26,97.63,96.38,96.38,76167,0
+XHE.US,D,20230626,000000,96.52,96.97,96.2,96.34,128348,0
+XHE.US,D,20230627,000000,96.58,97.145,95.81,96.58,192914,0
+XHE.US,D,20230628,000000,96.39,97.249,96.22,97.2,34398,0
+XHE.US,D,20230629,000000,97.13,98.23,97.12,97.67,88776,0
+XHE.US,D,20230630,000000,98.32,99.13,97.97,98.4,40254,0
+XHE.US,D,20230703,000000,98.07,98.07,96.7775,97.25,49449,0
+XHE.US,D,20230705,000000,96.86,96.86,95.78,96,90188,0
+XHE.US,D,20230706,000000,95.78,95.78,94.18,94.62,261107,0
+XHE.US,D,20230707,000000,94.55,95.35,94.5,95.06,36201,0
+XHE.US,D,20230710,000000,94.77,96.989,94.77,96.73,72879,0
+XHE.US,D,20230711,000000,96.93,97.55,96.88,97.49,37436,0
+XHE.US,D,20230712,000000,98.18,98.4156,97.6,98.08,72753,0
+XHE.US,D,20230713,000000,98.46,98.96,98.2,98.72,26196,0
+XHE.US,D,20230714,000000,98.75,99.11,98.45,98.82,38179,0
+XHE.US,D,20230717,000000,98.52,99.15,98.01,98.96,20707,0
+XHE.US,D,20230718,000000,98.51,99.12,98.11,99.07,85753,0
+XHE.US,D,20230719,000000,99.1,99.68,97.85,98.13,51656,0
+XHE.US,D,20230720,000000,98.03,98.03,97.51,97.52,39596,0
+XHE.US,D,20230721,000000,98,98.5,97.93,98.24,53494,0
+XHE.US,D,20230724,000000,98.19,98.63,97.25,97.39,62351,0
+XHE.US,D,20230725,000000,97.2,97.85,96.7583,97.57,47786,0
+XHE.US,D,20230726,000000,97.35,98.87,97.35,98.6,30213,0
+XHE.US,D,20230727,000000,99.24,99.35,97.03,97.09,31873,0
+XHE.US,D,20230728,000000,97.98,98.94,97.82,98.49,32489,0
+XHE.US,D,20230731,000000,98.6,98.6932,97.94,98.43,33588,0
+XHE.US,D,20230801,000000,97.65,97.655,96.66,97.22,24758,0
+XHE.US,D,20230802,000000,96.27,96.27,94.74,95.27,47409,0
+XHE.US,D,20230803,000000,94.56,94.7203,93.74,93.92,100229,0
+XHE.US,D,20230804,000000,93.92,94.39,93.31,93.56,152087,0
+XHE.US,D,20230807,000000,93.71,93.81,92.82,92.87,75609,0
+XHE.US,D,20230808,000000,92.34,92.34,90,90.47,74135,0
+XHE.US,D,20230809,000000,90.5,90.5,88.9161,89.43,76820,0
+XHE.US,D,20230810,000000,89.79,90.55,89.06,89.16,44724,0
+XHE.US,D,20230811,000000,88.77,89.4,88.5,89.3,29588,0
+XHE.US,D,20230814,000000,89.04,89.79,88.79,89.79,14359,0
+XHE.US,D,20230815,000000,89.25,89.35,88.995,89.16,30929,0
+XHE.US,D,20230816,000000,88.96,88.96,87.1,87.1,958389,0
+XHE.US,D,20230817,000000,87.32,87.32,85.84,85.85,40683,0
+XHE.US,D,20230818,000000,85.33,86,85.33,85.88,204451,0
+XHE.US,D,20230821,000000,85.8,85.99,85.44,85.73,45885,0
+XHE.US,D,20230822,000000,85.89,86.2,85.43,85.98,42528,0
+XHE.US,D,20230823,000000,86.3,86.67,86.03,86.09,64193,0
+XHE.US,D,20230824,000000,86.1,86.1,84.55,84.55,43777,0
+XHE.US,D,20230825,000000,84.86,85.46,84.28,85.27,107331,0
+XHE.US,D,20230828,000000,85.49,85.95,84.8508,85.23,28010,0
+XHE.US,D,20230829,000000,85.12,87.16,85.12,87.16,49865,0
+XHE.US,D,20230830,000000,87.06,88.7,86.93,88.08,31832,0
+XHE.US,D,20230831,000000,88.12,88.19,86.69,86.69,25170,0
+XHE.US,D,20230901,000000,86.79,87.5299,86.79,87.17,46852,0
+XHE.US,D,20230905,000000,86.84,86.84,85.05,85.05,85651,0
+XHE.US,D,20230906,000000,85.13,85.9471,84.75,85.7,30805,0
+XHE.US,D,20230907,000000,85.29,85.29,83.37,83.56,37130,0
+XHE.US,D,20230908,000000,83.45,83.45,82.41,82.5064,21954,0
+XHE.US,D,20230911,000000,82.88,84.17,82.87,83.77,32925,0
+XHE.US,D,20230912,000000,83.44,83.44,82.53,82.59,29432,0
+XHE.US,D,20230913,000000,82.51,83.01,82.5,82.73,60584,0
+XHE.US,D,20230914,000000,83.25,83.465,82.37,82.63,48517,0
+XHE.US,D,20230915,000000,82.4,82.5,81.63,81.9,47151,0
+XHE.US,D,20230918,000000,81.62,81.8375,81.31,81.37,17962,0
+XHE.US,D,20230919,000000,81.24,81.43,80.8973,81.21,12067,0
+XHE.US,D,20230920,000000,81.61,81.6513,80.09,80.18,21609,0
+XHE.US,D,20230921,000000,79.75,79.75,78.17,78.3,21849,0
+XHE.US,D,20230922,000000,78.37,78.42,77.72,77.73,15339,0
+XHE.US,D,20230925,000000,77.47,77.89,77.28,77.87,20181,0
+XHE.US,D,20230926,000000,77.48,78.0968,77.25,77.25,56776,0
+XHE.US,D,20230927,000000,77.62,77.885,76.71,77.42,359697,0
+XHE.US,D,20230928,000000,77.51,79.04,77.51,78.5,20837,0
+XHE.US,D,20230929,000000,79.16,79.16,78.01,78.07,20907,0
+XHE.US,D,20231002,000000,77.8,77.8,76.82,77.11,107220,0
+XHE.US,D,20231003,000000,76.78,76.79,76.03,76.19,19664,0
+XHE.US,D,20231004,000000,76.25,76.25,74.77,75.71,23045,0
+XHE.US,D,20231005,000000,75.63,75.81,74.437,75.21,11795,0
+XHE.US,D,20231006,000000,74.81,76.06,74.67,75.76,11825,0
+XHE.US,D,20231009,000000,75.31,75.47,74.6145,75.24,27337,0
+XHE.US,D,20231010,000000,75.56,77.385,75.2901,76.78,15458,0
+XHE.US,D,20231011,000000,76.48,76.48,72.1,72.6,179636,0
+XHE.US,D,20231012,000000,72.6,72.6,69.52,69.58,56074,0
+XHE.US,D,20231013,000000,69.26,69.985,68.99,69.98,28009,0
+XHE.US,D,20231016,000000,70.21,71.63,69.87,71.14,38866,0
+XHE.US,D,20231017,000000,70.79,73.07,70.79,71.93,447069,0
+XHE.US,D,20231018,000000,71.83,72.295,71.32,71.38,64926,0
+XHE.US,D,20231019,000000,71.14,71.67,70.22,70.43,21546,0
+XHE.US,D,20231020,000000,70.19,70.9956,70.17,70.26,9730,0
+XHE.US,D,20231023,000000,70.02,70.84,69.95,69.95,23490,0
+XHE.US,D,20231024,000000,70.21,70.965,70.04,70.45,18972,0
+XHE.US,D,20231025,000000,69.85,69.9,68.04,68.0661,29139,0
+XHE.US,D,20231026,000000,67.61,67.77,66.84,66.94,43169,0
+XHE.US,D,20231027,000000,67.41,67.59,66.52,67.09,35554,0
+XHE.US,D,20231030,000000,67.59,67.59,66.2,66.75,33191,0
+XHE.US,D,20231031,000000,66.95,68.385,66.95,68.08,50987,0
+XHE.US,D,20231101,000000,67.99,69.1999,67.66,68.93,24284,0
+XHE.US,D,20231102,000000,68.84,69.7818,68.83,69.54,25725,0
+XHE.US,D,20231103,000000,70.48,71.8348,70.48,71.5,32797,0
+XHE.US,D,20231106,000000,71.61,71.61,70.74,70.82,33576,0
+XHE.US,D,20231107,000000,71.07,71.4699,70.73,70.73,23240,0
+XHE.US,D,20231108,000000,70.75,70.75,69.22,69.48,41663,0
+XHE.US,D,20231109,000000,69.74,69.75,67.555,67.75,22216,0
+XHE.US,D,20231110,000000,67.96,68.19,66.674,67.61,53951,0
+XHE.US,D,20231113,000000,67.97,69.59,67.97,68.95,42222,0
+XHE.US,D,20231114,000000,70.5,72.56,70.5,72.5,45751,0
+XHE.US,D,20231115,000000,72.42,74.11,72.3729,73.19,70697,0
+XHE.US,D,20231116,000000,73,73.529,72.82,73.36,17463,0
+XHE.US,D,20231117,000000,73.8,74.1195,73.05,73.21,20196,0
+XHE.US,D,20231120,000000,73.06,74.21,72.99,74.07,26553,0
+XHE.US,D,20231121,000000,73.98,74.2,73.63,73.89,20024,0
+XHE.US,D,20231122,000000,74.23,75.0916,74.23,74.64,43328,0
+XHE.US,D,20231124,000000,74.54,75.34,74.54,75.195,18906,0
+XHE.US,D,20231127,000000,74.81,75.09,74.79,75.05,52400,0
+XHE.US,D,20231128,000000,74.77,74.778,73.93,74,27796,0
+XHE.US,D,20231129,000000,74.36,75.81,74.36,74.7,30442,0
+XHE.US,D,20231130,000000,74.84,75.4037,74.23,75.0299,24426,0
+XHE.US,D,20231201,000000,74.83,76.699,74.83,76.699,38074,0
+XHE.US,D,20231204,000000,76.2,77.373,76.14,77.14,39412,0
+XHE.US,D,20231205,000000,76.66,76.69,75.53,75.82,30301,0
+XHE.US,D,20231206,000000,76.04,76.6781,75.81,75.8625,31440,0
+XHE.US,D,20231207,000000,75.89,76.8549,75.63,76.82,37279,0
+XHE.US,D,20231208,000000,76.71,77.59,76.71,77.14,30373,0
+XHE.US,D,20231211,000000,77.07,77.2453,76.3978,76.89,31540,0
+XHE.US,D,20231212,000000,76.95,78.04,76.35,77.8,32538,0
+XHE.US,D,20231213,000000,77.87,80.48,77.8106,80.43,41665,0
+XHE.US,D,20231214,000000,81.16,83.5,81.16,82.98,209143,0
+XHE.US,D,20231215,000000,83.01,83.45,81.6101,82.06,37940,0
+XHE.US,D,20231218,000000,81.94,82.1,81.341,81.56,43649,0
+XHE.US,D,20231219,000000,81.68,83.08,81.68,83,33138,0
+XHE.US,D,20231220,000000,82.79,83.2431,81.38,81.41,58983,0
+XHE.US,D,20231221,000000,82.45,84.08,82.45,83.98,26366,0
+XHE.US,D,20231222,000000,84.18,84.8984,83.79,84.35,22409,0
+XHE.US,D,20231226,000000,84.35,85.4,84.3357,85.03,25478,0
+XHE.US,D,20231227,000000,84.82,85.42,84.82,85.41,20226,0
+XHE.US,D,20231228,000000,85.16,85.93,85.16,85.4287,20875,0
+XHE.US,D,20231229,000000,85.27,85.48,84.25,84.26,23355,0
+XHE.US,D,20240102,000000,83.49,84.6537,83.13,83.46,113600,0
+XHE.US,D,20240103,000000,82.67,82.67,80.505,80.6,39115,0
+XHE.US,D,20240104,000000,80.56,81.49,80.56,81.21,43520,0
+XHE.US,D,20240105,000000,80.62,81.6146,80.37,81.2,41067,0
+XHE.US,D,20240108,000000,81.65,84.59,81.65,84.46,41506,0
+XHE.US,D,20240109,000000,83.59,85.2972,83.57,84.8,29747,0
+XHE.US,D,20240110,000000,85,85.65,84.22,85.33,594403,0
+XHE.US,D,20240111,000000,85.28,85.44,84.43,84.68,24652,0
+XHE.US,D,20240112,000000,85.32,85.98,84.04,84.12,21515,0
+XHE.US,D,20240116,000000,83.35,83.75,83.08,83.4257,29101,0
+XHE.US,D,20240117,000000,82.53,82.81,82.16,82.77,14694,0
+XHE.US,D,20240118,000000,83.35,83.79,82.965,83.61,13646,0
+XHE.US,D,20240119,000000,84.06,84.06,82.8401,83.83,13787,0
+XHE.US,D,20240122,000000,84.41,85.84,84.41,85.02,13830,0
+XHE.US,D,20240123,000000,85.59,85.836,83.703,84.51,52818,0
+XHE.US,D,20240124,000000,85.12,85.245,83.31,83.31,18609,0
+XHE.US,D,20240125,000000,84.3,84.7,83.6501,84.13,31457,0
+XHE.US,D,20240126,000000,84.48,84.6,83.9222,84.1,25247,0
+XHE.US,D,20240129,000000,83.87,85.81,83.87,85.66,34225,0
+XHE.US,D,20240130,000000,85.34,85.3832,84.16,84.16,8830,0
+XHE.US,D,20240131,000000,84.39,85.406,83.8,83.92,10541,0
+XHE.US,D,20240201,000000,84.44,85.5299,84.07,85.43,16065,0
+XHE.US,D,20240202,000000,84.66,85.03,83.925,84.71,14902,0
+XHE.US,D,20240205,000000,84.02,84.615,83.9608,84.01,11601,0
+XHE.US,D,20240206,000000,84.28,86.486,84.2,86.3,31315,0
+XHE.US,D,20240207,000000,86.64,86.64,85.77,85.87,16560,0
+XHE.US,D,20240208,000000,85.59,86.33,85.1307,86.26,49298,0
+XHE.US,D,20240209,000000,86.39,86.5,85.8,86.49,9867,0
+XHE.US,D,20240212,000000,86.16,87.08,86.16,87.07,15036,0
+XHE.US,D,20240213,000000,84.78,85.61,84.168,84.51,31350,0
+XHE.US,D,20240214,000000,84.93,85.27,84.52,85.07,17497,0
+XHE.US,D,20240215,000000,85.42,86.72,85.42,86.72,13816,0
+XHE.US,D,20240216,000000,85.75,87.55,85.75,86.37,25346,0
+XHE.US,D,20240220,000000,85.85,86.37,85.779,86.37,47345,0
+XHE.US,D,20240221,000000,85.8,86.175,85.52,86.14,17047,0
+XHE.US,D,20240222,000000,86.41,86.97,86.4063,86.68,41226,0
+XHE.US,D,20240223,000000,86.55,87.2,86.26,86.59,10478,0
+XHE.US,D,20240226,000000,86.31,86.45,85.85,85.98,7967,0
+XHE.US,D,20240227,000000,86.17,86.7523,86.04,86.55,8415,0
+XHE.US,D,20240228,000000,85.7,85.8491,85.32,85.32,10777,0
+XHE.US,D,20240229,000000,85.49,85.868,84.41,84.6,45070,0
+XHE.US,D,20240301,000000,84.87,85.6599,84.25,85.248,25496,0
+XHE.US,D,20240304,000000,85.06,86.28,84.87,85.9549,65813,0
+XHE.US,D,20240305,000000,85.69,85.74,84.04,84.2183,74307,0
+XHE.US,D,20240306,000000,84.14,85.3499,84.14,85.0972,33936,0
+XHE.US,D,20240307,000000,85.77,86.9592,85.77,86.6054,7275,0
+XHE.US,D,20240308,000000,87,87.77,86.32,86.32,9394,0
+XHE.US,D,20240311,000000,86.08,86.13,85.465,85.4943,8222,0
+XHE.US,D,20240312,000000,85,85.63,85,85.255,9156,0
+XHE.US,D,20240313,000000,85.2,85.82,84.57,84.67,10093,0
+XHE.US,D,20240314,000000,84.64,84.73,83.1,83.57,7763,0
+XHE.US,D,20240315,000000,83.28,83.4,82.53,83.0755,9535,0
+XHE.US,D,20240318,000000,83.14,84.1325,83.0255,83.6467,6704,0
+XHE.US,D,20240319,000000,83.38,84.82,83.38,84.63,71557,0
+XHE.US,D,20240320,000000,84.54,85.45,83.83,85.03,80110,0
+XHE.US,D,20240321,000000,85.08,86.15,85.08,85.09,23607,0
+XHE.US,D,20240322,000000,84.88,85.0095,83.99,84.1771,12215,0
+XHE.US,D,20240325,000000,84.27,84.8822,84.01,84.085,48999,0
+XHE.US,D,20240326,000000,84.57,84.888,84.13,84.7263,28166,0
+XHE.US,D,20240327,000000,85.47,87.185,85.47,87.1848,19027,0
+XHE.US,D,20240328,000000,87.17,88.31,87.17,87.94,29371,0
+XHE.US,D,20240401,000000,88.16,88.33,86,86.48,66539,0
+XHE.US,D,20240402,000000,85.33,85.33,83.96,84.3648,31190,0
+XHE.US,D,20240403,000000,84.14,85.31,84.09,84.845,18964,0
+XHE.US,D,20240404,000000,85.55,85.88,84.34,84.462,25211,0
+XHE.US,D,20240405,000000,84.27,85.91,84.27,85.66,21488,0
+XHE.US,D,20240408,000000,85.79,86.06,85.5402,86.0406,16470,0
+XHE.US,D,20240409,000000,86.35,87.5,86.35,87.48,11727,0
+XHE.US,D,20240410,000000,85.57,86.26,85.57,86.1,12886,0
+XHE.US,D,20240411,000000,86.66,86.66,85.631,85.98,5320,0
+XHE.US,D,20240412,000000,85.2,85.33,83.5,83.8923,10330,0
+XHE.US,D,20240415,000000,84.48,84.48,82.53,82.71,66035,0
+XHE.US,D,20240416,000000,82.53,83.1,82.07,82.69,9096,0
+XHE.US,D,20240417,000000,82.92,82.92,81.81,81.9076,37387,0
+XHE.US,D,20240418,000000,81.77,82.4,81.18,81.462,14356,0
+XHE.US,D,20240419,000000,81.42,82.01,80.847,81.26,31319,0
+XHE.US,D,20240422,000000,81.45,81.99,81.0247,81.68,16744,0
+XHE.US,D,20240423,000000,81.89,83.37,81.89,83.1852,29951,0
+XHE.US,D,20240424,000000,83.14,83.6423,83.0163,83.2358,11207,0
+XHE.US,D,20240425,000000,82.37,82.37,80.99,81.77,17710,0
+XHE.US,D,20240426,000000,81.86,82.545,81.69,82.43,29838,0
+XHE.US,D,20240429,000000,82.6,83.45,82.6,83.1894,8855,0
+XHE.US,D,20240430,000000,82.41,82.69,82.04,82.11,6757,0
+XHE.US,D,20240501,000000,82.31,85.11,82.31,83.9142,10982,0
+XHE.US,D,20240502,000000,84.81,85.09,83.91,84.857,7341,0
+XHE.US,D,20240503,000000,86.23,86.315,85.79,85.99,36408,0
+XHE.US,D,20240506,000000,86.75,86.75,85.6801,86.13,10728,0
+XHE.US,D,20240507,000000,86.25,86.99,86.25,86.84,11305,0
+XHE.US,D,20240508,000000,85.68,85.68,83.42,83.48,11521,0
+XHE.US,D,20240509,000000,83.69,85.4043,83.69,85.4043,17364,0
+XHE.US,D,20240510,000000,85.8,85.9642,84.914,85.2771,8795,0
+XHE.US,D,20240513,000000,85.68,85.995,85.28,85.3502,5305,0
+XHE.US,D,20240514,000000,86.21,86.4901,85.65,86.1874,9348,0
+XHE.US,D,20240515,000000,87.01,87.855,86.87,87.72,10181,0
+XHE.US,D,20240516,000000,87.6476,87.97,87.36,87.71,15335,0
+XHE.US,D,20240517,000000,87.85,87.85,87.11,87.4466,15838,0
+XHE.US,D,20240520,000000,87.26,87.805,87.26,87.5,19220,0
+XHE.US,D,20240521,000000,87.24,87.57,86.72,86.97,9341,0
+XHE.US,D,20240522,000000,86.6,87.7,86.6,87.2626,35804,0
+XHE.US,D,20240523,000000,87.46,87.46,85.2511,85.475,45048,0
+XHE.US,D,20240524,000000,85.42,86.4401,85.42,86.2781,3731,0
+XHE.US,D,20240528,000000,86.19,86.59,85.772,86.0507,8759,0
+XHE.US,D,20240529,000000,85,85.65,85,85.4508,4306,0
+XHE.US,D,20240530,000000,85.85,86.3038,85.62,85.62,8509,0
+XHE.US,D,20240531,000000,86.14,86.4,85.4401,85.84,14059,0
+XHE.US,D,20240603,000000,86.46,86.8001,86.05,86.05,5383,0
+XHE.US,D,20240604,000000,86.01,86.1,85.665,85.7996,5103,0
+XHE.US,D,20240605,000000,85.7782,86.695,85.7782,86.695,8912,0
+XHE.US,D,20240606,000000,86.44,86.56,86.0785,86.1531,5677,0
+XHE.US,D,20240607,000000,85.42,86.35,85.42,85.5271,10350,0
+XHE.US,D,20240610,000000,84.85,85.25,84.7753,85.2372,6908,0
+XHE.US,D,20240611,000000,84.9,85.19,84.25,84.8983,6767,0
+XHE.US,D,20240612,000000,86.41,86.77,85.62,85.93,130870,0
+XHE.US,D,20240613,000000,85.59,85.59,84.6907,85.09,8708,0
+XHE.US,D,20240614,000000,84.41,84.42,83.7903,84.42,9727,0
+XHE.US,D,20240617,000000,83.91,84.09,83.28,83.81,33098,0
+XHE.US,D,20240618,000000,83.73,84.92,83.73,84.44,25759,0
+XHE.US,D,20240620,000000,84.04,84.6601,84.04,84.34,17457,0
+XHE.US,D,20240621,000000,84.49,84.5703,84.28,84.28,7985,0
+XHE.US,D,20240624,000000,84.01,84.1507,83.12,83.12,16437,0
+XHE.US,D,20240625,000000,82.6872,83.058,82.6872,82.86,10567,0
+XHE.US,D,20240626,000000,82.39,83.55,82.39,83.5,9206,0
+XHE.US,D,20240627,000000,83.4,84.03,83.3,84.03,12510,0
+XHE.US,D,20240628,000000,84,84.48,83.87,84.4097,10599,0
+XHE.US,D,20240701,000000,83.28,85.17,83.28,83.31,14705,0
+XHE.US,D,20240702,000000,83.26,83.44,82.805,83.05,20295,0
+XHE.US,D,20240703,000000,83.24,83.24,82.7942,83.03,4308,0
+XHE.US,D,20240705,000000,82.87,83.99,82.87,83.96,7233,0
+XHE.US,D,20240708,000000,84.02,84.1579,83.51,83.5323,15313,0
+XHE.US,D,20240709,000000,83.36,83.38,82.835,82.99,7712,0
+XHE.US,D,20240710,000000,83.36,84.09,82.89,84.0882,27039,0
+XHE.US,D,20240711,000000,84.2,86.8086,84.2,86.5905,28106,0
+XHE.US,D,20240712,000000,87,87.5,86.7991,86.7991,35971,0
+XHE.US,D,20240715,000000,86.55,86.95,86.17,86.43,9911,0
+XHE.US,D,20240716,000000,86.43,89.09,86.43,88.9993,12182,0
+XHE.US,D,20240717,000000,88.22,90,88.22,89.19,18348,0
+XHE.US,D,20240718,000000,88.91,89.64,86.54,87.29,49888,0
+XHE.US,D,20240719,000000,87.19,87.47,86.56,87.38,5746,0
+XHE.US,D,20240722,000000,87.52,87.95,87.12,87.95,7941,0
+XHE.US,D,20240723,000000,87.8,89,87.77,88.75,14223,0
+XHE.US,D,20240724,000000,88.34,89.1,88.14,88.14,81770,0
+XHE.US,D,20240725,000000,87.8,88.17,86.35,86.35,27432,0
+XHE.US,D,20240726,000000,86.67,86.67,85.37,85.37,67408,0
+XHE.US,D,20240729,000000,85.47,85.6867,84.971,85.4115,12296,0
+XHE.US,D,20240730,000000,86.01,86.01,85.41,85.8083,10862,0
+XHE.US,D,20240731,000000,85.46,86.85,84.7,85.29,241888,0
+XHE.US,D,20240801,000000,85.17,85.88,84.22,85.23,43009,0
+XHE.US,D,20240802,000000,84.42,84.7058,83.51,84.4534,44834,0
+XHE.US,D,20240805,000000,81.77,83.24,81.04,82.23,37559,0
+XHE.US,D,20240806,000000,82.74,84.705,82.48,83.7,10876,0
+XHE.US,D,20240807,000000,84.52,84.52,82.19,82.19,5781,0
+XHE.US,D,20240808,000000,83.49,84.86,83.49,84.7423,6568,0
+XHE.US,D,20240809,000000,84.62,84.9031,84.4,84.7,8026,0
+XHE.US,D,20240812,000000,84.78,84.78,83.88,83.9885,5877,0
+XHE.US,D,20240813,000000,84.39,84.98,84.22,84.806,6084,0
+XHE.US,D,20240814,000000,84.325,84.4213,84.14,84.4213,4222,0
+XHE.US,D,20240815,000000,85.28,86.6832,85.28,86.38,12843,0
+XHE.US,D,20240816,000000,86.1001,86.71,86.1001,86.71,11210,0
+XHE.US,D,20240819,000000,86.5,87.2999,86.5,87.1131,13828,0
+XHE.US,D,20240820,000000,86.81,87.18,85.93,85.93,10702,0
+XHE.US,D,20240821,000000,86.53,87.18,86.2299,86.96,15404,0
+XHE.US,D,20240822,000000,87.37,87.37,86.67,86.672,8171,0
+XHE.US,D,20240823,000000,87.39,88.82,87.125,88.82,7004,0
+XHE.US,D,20240826,000000,88.94,89.03,88.36,88.42,19699,0
+XHE.US,D,20240827,000000,88.25,89.0501,88.25,88.9,16268,0
+XHE.US,D,20240828,000000,88.67,88.95,88.0492,88.64,19838,0
+XHE.US,D,20240829,000000,88.84,90.1664,88.84,89.39,12720,0
+XHE.US,D,20240830,000000,89.43,90.0221,89.2211,89.94,5876,0
+XHE.US,D,20240903,000000,89.16,89.63,87.9303,88.2,7516,0
+XHE.US,D,20240904,000000,87.91,89.06,87.75,88.06,13532,0
+XHE.US,D,20240905,000000,88.22,88.25,87.03,87.89,9429,0
+XHE.US,D,20240906,000000,87.98,88.21,86.67,87.45,40350,0
+XHE.US,D,20240909,000000,87.95,88.37,87.37,87.38,13120,0
+XHE.US,D,20240910,000000,87.69,87.69,87.18,87.61,7555,0
+XHE.US,D,20240911,000000,87.21,88.02,86.36,87.99,11577,0
+XHE.US,D,20240912,000000,87.88,89.0603,87.655,88.62,9533,0
+XHE.US,D,20240913,000000,88.85,90.25,88.85,89.78,16301,0
+XHE.US,D,20240916,000000,89.96,90.3847,89.96,90.21,8146,0
+XHE.US,D,20240917,000000,90.37,91.35,89.86,89.88,16876,0
+XHE.US,D,20240918,000000,89.64,91.175,89.5,89.77,7706,0
+XHE.US,D,20240919,000000,91.47,91.47,90.74,90.95,7228,0
+XHE.US,D,20240920,000000,90.45,90.59,90.0769,90.59,5688,0
+XHE.US,D,20240923,000000,90.73,90.73,90.23,90.23,6283,0
+XHE.US,D,20240924,000000,90.42,90.42,89.72,89.76,3506,0
+XHE.US,D,20240925,000000,89.75,89.75,88.66,88.8,38637,0
+XHE.US,D,20240926,000000,88.68,89.2086,88.6659,89.02,13624,0
+XHE.US,D,20240927,000000,89.53,90.9,89.53,89.84,8910,0
+XHE.US,D,20240930,000000,89.95,90.51,89.42,90.51,10019,0
+XHE.US,D,20241001,000000,90.4,90.4,87.86,88.49,22282,0
+XHE.US,D,20241002,000000,88.11,88.3599,87.39,88.16,3403,0
+XHE.US,D,20241003,000000,87.75,87.75,86.69,86.69,6128,0
+XHE.US,D,20241004,000000,87.69,87.83,86.91,87.61,9337,0
+XHE.US,D,20241007,000000,87.18,87.21,86.05,86.15,7078,0
+XHE.US,D,20241008,000000,86.16,86.7639,86.16,86.68,6209,0
+XHE.US,D,20241009,000000,86.6613,87.22,86.6613,86.99,3029,0
+XHE.US,D,20241010,000000,86.36,86.36,86.0756,86.2,8712,0
+XHE.US,D,20241011,000000,86.23,87.279,86.23,87.04,3035,0
+XHE.US,D,20241014,000000,87.18,87.96,87.04,87.79,4097,0
+XHE.US,D,20241015,000000,87.66,88.1575,87.66,87.89,5282,0
+XHE.US,D,20241016,000000,88.0222,88.6894,87.9,88.29,30479,0
+XHE.US,D,20241017,000000,88.4,88.53,87.4117,87.51,10680,0
+XHE.US,D,20241018,000000,87.72,88.94,87.72,88.6915,8632,0
+XHE.US,D,20241021,000000,88.29,88.29,87.3152,87.5,5755,0
+XHE.US,D,20241022,000000,87.39,87.45,87.17,87.43,3614,0
+XHE.US,D,20241023,000000,86.85,86.85,86.1912,86.7863,3941,0
+XHE.US,D,20241024,000000,87.07,87.8877,87.01,87.01,3924,0
+XHE.US,D,20241025,000000,87.31,87.47,86.65,86.7663,5324,0
+XHE.US,D,20241028,000000,87.5,88.51,87.5,87.66,7128,0
+XHE.US,D,20241029,000000,86.92,88.015,86.92,88,7233,0
+XHE.US,D,20241030,000000,88.12,89.31,88.12,88.24,9947,0
+XHE.US,D,20241031,000000,88.31,88.31,87.5287,87.53,6235,0
+XHE.US,D,20241101,000000,88.14,89.28,88.14,88.7,5633,0
+XHE.US,D,20241104,000000,88.78,90.27,88.78,89.88,6659,0
+XHE.US,D,20241105,000000,90.275,91.35,90.275,91.35,6172,0
+XHE.US,D,20241106,000000,92.93,93.7854,92.4181,93.7854,26506,0
+XHE.US,D,20241107,000000,93.56,93.56,92.005,92.5531,8558,0
+XHE.US,D,20241108,000000,92.68,93.06,92.525,92.59,7194,0
+XHE.US,D,20241111,000000,92.9013,93.81,92.67,93.3672,5455,0
+XHE.US,D,20241112,000000,93.51,93.54,92.36,92.53,12379,0
+XHE.US,D,20241113,000000,92.56,92.76,90.98,90.98,4218,0
+XHE.US,D,20241114,000000,90.9718,90.9718,89.16,89.2,9891,0
+XHE.US,D,20241115,000000,89.16,89.185,88.9391,88.9391,2626,0
+XHE.US,D,20241118,000000,88.98,89.8738,88.98,89.19,6768,0
+XHE.US,D,20241119,000000,88.47,89.84,88.07,89.5,14995,0
+XHE.US,D,20241120,000000,89.27,89.64,88.92,89.64,10451,0
+XHE.US,D,20241121,000000,90.011,91,89.91,90.78,9937,0
+XHE.US,D,20241122,000000,90.87,91.61,90.87,91.44,11330,0
+XHE.US,D,20241125,000000,92.45,93.14,91.94,93.14,9046,0
+XHE.US,D,20241126,000000,92.48,93.04,91.95,92.17,8216,0
+XHE.US,D,20241127,000000,92.71,93.78,92.71,93.78,5815,0
+XHE.US,D,20241129,000000,93.84,94.025,93.5257,93.9056,1702,0
+XHE.US,D,20241202,000000,94.05,94.6102,94.05,94.34,8303,0
+XHE.US,D,20241203,000000,93.7564,93.7564,93.2401,93.5634,8386,0
+XHE.US,D,20241204,000000,93.8,94.02,93.04,93.54,7799,0
+XHE.US,D,20241205,000000,93.0496,93.26,91.4427,91.47,12658,0
+XHE.US,D,20241206,000000,92,92,91.1591,91.33,6992,0
+XHE.US,D,20241209,000000,91.5,92.315,91.42,91.76,20002,0
+XHE.US,D,20241210,000000,91.71,92.695,91.635,92.26,11776,0
+XHE.US,D,20241211,000000,92.94,93.55,92.845,93.01,13417,0
+XHE.US,D,20241212,000000,92.4512,92.98,92.04,92.04,9631,0
+XHE.US,D,20241213,000000,92,92,91.222,91.47,4519,0
+XHE.US,D,20241216,000000,90.91,91.7572,90.89,90.89,9319,0
+XHE.US,D,20241217,000000,90.55,91.13,90.535,90.83,7200,0
+XHE.US,D,20241218,000000,90.7076,91.1,88,88.248,9208,0
+XHE.US,D,20241219,000000,88.72,88.72,87.55,88.0999,13263,0
+XHE.US,D,20241220,000000,88,89.58,88,89.31,13334,0
+XHE.US,D,20241223,000000,88.57,89.05,88.14,89.05,14158,0
+XHE.US,D,20241224,000000,88.67,89.6,88.67,89.6,10479,0
+XHE.US,D,20241226,000000,89.085,90.43,88.93,90.32,11080,0
+XHE.US,D,20241227,000000,90.0077,90.0077,88.63,89.46,10815,0
+XHE.US,D,20241230,000000,87.7509,88.92,87.74,88.28,8441,0
+XHE.US,D,20241231,000000,88.81,89.2,88.4,88.51,16151,0
+XHE.US,D,20250102,000000,89.99,89.99,88.19,88.97,28821,0
+XHE.US,D,20250103,000000,89.428,90.2124,89.19,89.96,7604,0
+XHE.US,D,20250106,000000,90.955,91.455,90.19,91.22,17480,0
+XHE.US,D,20250107,000000,92.43,92.7942,91.1355,91.5,6864,0
+XHE.US,D,20250108,000000,91.19,92.15,91.135,91.94,24856,0
+XHE.US,D,20250110,000000,90.75,90.88,90.21,90.49,9883,0
+XHE.US,D,20250113,000000,89.6223,90.7,89.6223,90.7,15430,0
+XHE.US,D,20250114,000000,91.4605,91.4605,89.265,90.12,17005,0
+XHE.US,D,20250115,000000,91.345,91.61,90.9,90.9,4963,0
+XHE.US,D,20250116,000000,91.0423,92.289,91.0423,92.12,6845,0
+XHE.US,D,20250117,000000,92.5797,92.69,92.2304,92.43,7968,0
+XHE.US,D,20250121,000000,93.46,94.38,92.84,94.38,8224,0
+XHE.US,D,20250122,000000,93.87,94.94,93.87,94.29,24869,0
+XHE.US,D,20250123,000000,94.0801,94.67,93.5,94.63,29327,0
+XHE.US,D,20250124,000000,94.4105,95.1,94.1658,95.1,37177,0
+XHE.US,D,20250127,000000,94.34,95.9144,94.34,95.69,13474,0
+XHE.US,D,20250128,000000,95.32,96.06,94.95,95.47,16396,0
+XHE.US,D,20250129,000000,95.6431,95.8,95.0601,95.2,12936,0
+XHE.US,D,20250130,000000,96,97.0999,95.43,95.67,13485,0
+XHE.US,D,20250131,000000,96.065,96.27,94.58,94.58,9782,0
+XHE.US,D,20250203,000000,93.49,94.7585,93.2437,93.9003,11026,0
+XHE.US,D,20250204,000000,94.126,94.8115,93.83,94.71,6764,0
+XHE.US,D,20250205,000000,95.65,95.84,95.47,95.7252,6694,0
+XHE.US,D,20250206,000000,95.25,95.72,93.6,93.93,20627,0
+XHE.US,D,20250207,000000,93.68,93.98,92.38,92.53,30962,0
+XHE.US,D,20250210,000000,93.1299,93.1299,92.28,92.75,6480,0
+XHE.US,D,20250211,000000,92.0215,92.24,91.9,91.9,3487,0
+XHE.US,D,20250212,000000,90.855,90.975,90.43,90.77,37545,0
+XHE.US,D,20250213,000000,91.32,91.74,90.8,91.74,19751,0
+XHE.US,D,20250214,000000,91.6867,92.01,91.36,91.36,8609,0
+XHE.US,D,20250218,000000,91.1,91.71,91.08,91.66,10420,0
+XHE.US,D,20250219,000000,91.885,92.38,91.53,92.15,8668,0
+XHE.US,D,20250220,000000,92.16,92.16,91.51,91.51,5130,0
+XHE.US,D,20250221,000000,91.145,91.65,89.93,90.02,17264,0
+XHE.US,D,20250224,000000,90.185,91.17,89.96,91.01,10038,0
+XHE.US,D,20250225,000000,91.01,91.01,89.48,90.45,6962,0
+XHE.US,D,20250226,000000,91.25,91.9149,90.4,91.08,12152,0
+XHE.US,D,20250227,000000,90.03,90.14,88.18,88.1868,9492,0
+XHE.US,D,20250228,000000,87.6,89.04,87.04,88.5522,23044,0
+XHE.US,D,20250303,000000,88.9853,89.1,87.2607,87.2607,3338,0
+XHE.US,D,20250304,000000,86.515,87.0796,84.91,86.56,16708,0
+XHE.US,D,20250305,000000,86.94,87.14,86,87.0091,13410,0
+XHE.US,D,20250306,000000,85.6515,86.55,85.23,85.23,7510,0
+XHE.US,D,20250307,000000,84.978,86.29,84.0927,85.89,23244,0
+XHE.US,D,20250310,000000,84.99,85.1669,83.0526,83.65,28881,0
+XHE.US,D,20250311,000000,83.7087,84.11,82.925,83.87,9075,0
+XHE.US,D,20250312,000000,83.534,84.55,82.29,82.54,12399,0
+XHE.US,D,20250313,000000,82.09,82.16307,80.7135,81.045,8508,0
+XHE.US,D,20250314,000000,81.75,82.59,81.7307,82.457,11428,0
+XHE.US,D,20250317,000000,82.58,84.115,82.58,83.97,120788,0
+XHE.US,D,20250318,000000,83.1513,83.61,82.785,83.1447,16256,0
+XHE.US,D,20250319,000000,83.56,84.27,83.23,84.0144,49593,0
+XHE.US,D,20250320,000000,83.79,84.579,83.04,83.5,7116,0
+XHE.US,D,20250321,000000,82.8,83.31,82.3494,82.94,11190,0
+XHE.US,D,20250324,000000,84.07,84.88,84.07,84.8067,8951,0
+XHE.US,D,20250325,000000,84.6,84.7,83.74,84.03,4038,0
+XHE.US,D,20250326,000000,83.82,83.82,82.79,83.1437,8044,0
+XHE.US,D,20250327,000000,83.14,83.56,82.99,83.23,20608,0
+XHE.US,D,20250328,000000,82.57,82.57,81.725,81.85,8861,0
+XHE.US,D,20250331,000000,81.1015,82.74,81.09,82.2,9962,0
+XHE.US,D,20250401,000000,81.1198,82.5,81.1198,81.76,17496,0
+XHE.US,D,20250402,000000,81.43,83.25,80.87,83,12561,0
+XHE.US,D,20250403,000000,80.05,80.0618,78.6006,78.85,13856,0
+XHE.US,D,20250404,000000,76.358,76.47,74.44,75.11,11542,0
+XHE.US,D,20250407,000000,72.5,77.07,72.3535,75.17,60601,0
+XHE.US,D,20250408,000000,76.4867,78,71.94,72.34,10122,0
+XHE.US,D,20250409,000000,72.6504,78.17,71.25,77.71,138740,0
+XHE.US,D,20250410,000000,76.765,76.765,73.0496,74.534,6099,0
+XHE.US,D,20250411,000000,73.3408,75.72,73.31,75.57,5932,0
+XHE.US,D,20250414,000000,76.44,76.82,75.5193,76.6032,4234,0
+XHE.US,D,20250415,000000,76.065,76.59,75.2841,75.56,4155,0
+XHE.US,D,20250416,000000,74.9001,75.7,74.14,74.91,9567,0
+XHE.US,D,20250417,000000,74.72651,75.6132,74.72651,75.43,4580,0
+XHE.US,D,20250421,000000,74.64,74.64,73.495,74.35,13982,0
+XHE.US,D,20250422,000000,75.386,75.94,74.92,75.59,13560,0
+XHE.US,D,20250423,000000,78.745,79.38,77.12,77.17,10150,0
+XHE.US,D,20250424,000000,77.7256,79.43,77.62,79.41,6420,0
+XHE.US,D,20250425,000000,79.64,79.65,78.58,79.58,16087,0
+XHE.US,D,20250428,000000,79.79,79.79,78.8801,79.6112,5556,0
+XHE.US,D,20250429,000000,79.5815,80.4045,79.431,79.993,3283,0
+XHE.US,D,20250430,000000,77.9845,79.0569,77.91,79.0569,6700,0
+XHE.US,D,20250501,000000,79.35,79.36,78.716,78.9655,3945,0
+XHE.US,D,20250502,000000,80.28,80.82,79.9301,80.46,37837,0
+XHE.US,D,20250505,000000,79.798,79.9,79.01,79.01,40496,0
+XHE.US,D,20250506,000000,78.355,79.1899,78.1124,78.53,8647,0
+XHE.US,D,20250507,000000,78.9349,79.53,78.57,79.27,7691,0
+XHE.US,D,20250508,000000,79.45,81.9,79.45,81.05,8727,0
+XHE.US,D,20250509,000000,81.609,81.609,80.6171,80.78,14686,0
+XHE.US,D,20250512,000000,83.175,84,82.76,83.49,17266,0
+XHE.US,D,20250513,000000,83.1094,83.62,82.5886,82.75,17995,0
+XHE.US,D,20250514,000000,82.69,82.76,81.67,81.8156,4208,0
+XHE.US,D,20250515,000000,81.41,82.3554,81.305,82.3264,5808,0
+XHE.US,D,20250516,000000,82.58,83.73,82.5642,83.73,30326,0
+XHE.US,D,20250519,000000,82.37,83.48,82.37,83.4,5699,0
+XHE.US,D,20250520,000000,83.07,83.6,82.9582,83.3339,4602,0
+XHE.US,D,20250521,000000,82.72,82.79,80.78,80.78,7280,0
+XHE.US,D,20250522,000000,80.33,80.81,79.43,80.4113,10330,0
+XHE.US,D,20250523,000000,79.4701,80.1017,79.32,80.0038,7956,0
+XHE.US,D,20250527,000000,81.1,82.53,81.1,82.3244,8027,0
+XHE.US,D,20250528,000000,81.97,82.2,81.591,81.695,3043,0
+XHE.US,D,20250529,000000,82.08,82.15,81.0808,81.7211,5485,0
+XHE.US,D,20250530,000000,81.215,81.48,80.84,81.18,7700,0
+XHE.US,D,20250602,000000,79.71,81.02,79.44,80.18,4900,0
+XHE.US,D,20250603,000000,81.54,81.67,81.23,81.5402,4356,0
+XHE.US,D,20250604,000000,81.4484,81.63,81.02,81.22,8260,0
+XHE.US,D,20250605,000000,81.19,82.15,81.19,81.651,106624,0
+XHE.US,D,20250606,000000,82.64,82.7,81.97,82.2,9429,0
+XHE.US,D,20250609,000000,82.65,82.75,82.1,82.21,11057,0
+XHE.US,D,20250610,000000,83.23,83.65,82.59,83.245,5362,0
+XHE.US,D,20250611,000000,83.29,83.62,82.05,82.29,15790,0
+XHE.US,D,20250612,000000,81.78,81.86,80.92,81.38,6507,0
+XHE.US,D,20250613,000000,80.817,81.51,80.01,80.081,16769,0
+XHE.US,D,20250616,000000,81.03,81.51,80.46,80.76,10317,0
+XHE.US,D,20250617,000000,80.11,80.77,79.23,79.29,116441,0
+XHE.US,D,20250618,000000,78.82,79.85,78.82,79.15,8676,0
+XHE.US,D,20250620,000000,79.6481,79.6481,78.99,79.35,20166,0
+XHE.US,D,20250623,000000,79.33,79.33,77.59,79.24,11298,0
+XHE.US,D,20250624,000000,80.14,80.98,79.5867,80.9528,4387,0
+XHE.US,D,20250625,000000,80.828,81.06,80.41,80.61,7376,0
+XHE.US,D,20250626,000000,80.81,80.93,80.36761,80.64,9409,0
+XHE.US,D,20250627,000000,80.615,81.2799,80.44,80.88,16773,0
+XHE.US,D,20250630,000000,81.2,81.5099,80.96,81.21,15761,0
+XHE.US,D,20250701,000000,80.795,82.12,80.723,81.65,5244,0
+XHE.US,D,20250702,000000,81.805,81.9234,81.62,81.72,5300,0
+XHE.US,D,20250703,000000,81.81,81.97,81.76,81.8538,3133,0
+XHE.US,D,20250707,000000,81.336,81.49,79.87,79.938,7363,0
+XHE.US,D,20250708,000000,81.51,81.755,81,81.1,7575,0
+XHE.US,D,20250709,000000,81.0881,81.67,80.495,81.65,6545,0
+XHE.US,D,20250710,000000,81.95,83.16,81.6,82.48,67354,0
+XHE.US,D,20250711,000000,81.78,81.78,79.95,79.95,14860,0
+XHE.US,D,20250714,000000,79.65,80.2316,79.5901,79.78,88930,0
+XHE.US,D,20250715,000000,80.145,80.145,78.25,78.25,112436,0
+XHE.US,D,20250716,000000,78.3101,78.49,77.58,78.15,13239,0
+XHE.US,D,20250717,000000,77.97,78.2309,77.64,77.89,191796,0
+XHE.US,D,20250718,000000,78.25,78.49,76.62,76.71,60834,0
+XHE.US,D,20250721,000000,76.72,77.2399,76.57,76.61,10488,0
+XHE.US,D,20250722,000000,77.16,78.19,76.56,78.055,17384,0
+XHE.US,D,20250723,000000,79.1,80,78.46,80,19392,0
+XHE.US,D,20250724,000000,79.44,79.63,78.534,78.71,5412,0
+XHE.US,D,20250725,000000,78.99,79.69,78.58,79.69,11343,0
+XHE.US,D,20250728,000000,79.42,79.961,79.23,79.28,20203,0
+XHE.US,D,20250729,000000,79.18,79.33,78.71,78.97,19384,0
+XHE.US,D,20250730,000000,78.9001,79.51,78.0955,78.34,5639,0
+XHE.US,D,20250731,000000,77.53,77.94,76.1935,76.2016,7144,0
+XHE.US,D,20250801,000000,76.48,76.61,75.632,76.4759,16645,0
+XHE.US,D,20250804,000000,77.43,78.1983,77.09,78.1983,9947,0
+XHE.US,D,20250805,000000,78.31,78.68,77.07,78.0743,9287,0
+XHE.US,D,20250806,000000,77.46,78.11,76.27,76.724,6706,0
+XHE.US,D,20250807,000000,77.67,77.67,76.1919,77.16,8952,0
+XHE.US,D,20250808,000000,77.75,78.3,77.7,77.9727,9872,0
+XHE.US,D,20250811,000000,78.31,78.34,77.5823,77.9914,10780,0
+XHE.US,D,20250812,000000,79.125,79.4102,78.12,79.4102,5205,0
+XHE.US,D,20250813,000000,80,81.2,79.95,81.151,10464,0
+XHE.US,D,20250814,000000,80.54,80.54,79.7,80.2329,14904,0
+XHE.US,D,20250815,000000,80.33,80.77,80.2249,80.77,23714,0
+XHE.US,D,20250818,000000,80.01,80.9198,80.01,80.4869,6582,0
+XHE.US,D,20250819,000000,80.63158,81.4999,80.34,80.9,13772,0
+XHE.US,D,20250820,000000,81.26,81.38,80.8,81.21,48579,0
+XHE.US,D,20250821,000000,80.7844,81.41,80.64,80.68,13834,0
+XHE.US,D,20250822,000000,81.61,83.49,81.08,83.34,22664,0
+XHE.US,D,20250825,000000,82.83,82.94,81.71,81.71,12597,0
+XHE.US,D,20250826,000000,81.7,82.1407,81.57,82.1407,7211,0
+XHE.US,D,20250827,000000,82.225,82.43,82.14,82.3,7693,0
+XHE.US,D,20250828,000000,81.65,82.01,81.39,81.8811,32649,0
+XHE.US,D,20250829,000000,82.15,82.15,81.87,82.127,3210,0
+XHE.US,D,20250902,000000,81.3262,81.55,81.1,81.38,6025,0
+XHE.US,D,20250903,000000,80.99,80.99,80.13,80.78,7892,0
+XHE.US,D,20250904,000000,80.45,81.9621,80.34,81.92,10869,0
+XHE.US,D,20250905,000000,82.89,82.89,82.28,82.7647,4970,0
+XHE.US,D,20250908,000000,82.41,82.79,82.18,82.44,14379,0
+XHE.US,D,20250909,000000,82.43,82.675,82.1,82.44,22801,0
+XHE.US,D,20250910,000000,81.74,82.57,80.3301,80.58,34319,0
+XHE.US,D,20250911,000000,81.1319,82.26,81.1319,82.25,8077,0
+XHE.US,D,20250912,000000,81.6464,82.03,80.56,80.62,12103,0
+XHE.US,D,20250915,000000,80.6091,80.9,80.07,80.23,9969,0
+XHE.US,D,20250916,000000,79.76,80.37,79.58,80.2,8850,0
+XHE.US,D,20250917,000000,80.709,81.03,79.01,79.71,12801,0
+XHE.US,D,20250918,000000,80.39,81.1,80.0475,81.09,5093,0
+XHE.US,D,20250919,000000,80.685,80.685,79.86,79.86,5037,0
+XHE.US,D,20250922,000000,79.57,80.95,79.39,80.56,7018,0
+XHE.US,D,20250923,000000,81.1799,81.1799,79.8689,79.8689,4027,0
+XHE.US,D,20250924,000000,80.076,80.076,79.1246,79.1246,5377,0
+XHE.US,D,20250925,000000,78.52,78.52,76.9111,77.4696,28186,0
+XHE.US,D,20250926,000000,77.92,78.1282,77.62,78.0233,5851,0
+XHE.US,D,20250929,000000,77.43,78.31,77.43,77.9853,33442,0
+XHE.US,D,20250930,000000,78.05,78.7564,77.7963,78.7564,7373,0
+XHE.US,D,20251001,000000,79.295,79.295,77.0768,78.6952,14397,0
+XHE.US,D,20251002,000000,78.5015,79.32,78.5015,79.3,8983,0
+XHE.US,D,20251003,000000,81.125,81.3469,79.53,80.7791,7123,0
+XHE.US,D,20251006,000000,80.8,81.16,79.9711,80.17,7114,0
+XHE.US,D,20251007,000000,80.14,80.14,79.2074,79.2074,4930,0
+XHE.US,D,20251008,000000,79.021,80.42,78.94,80.4128,6979,0
+XHE.US,D,20251009,000000,80.3725,80.7524,79.8226,79.8407,5642,0
+XHE.US,D,20251010,000000,78.88,79.95,77.195,77.195,17290,0
+XHE.US,D,20251013,000000,77.807,78.319,77.54,77.737,9674,0
+XHE.US,D,20251014,000000,76.78,79,76.78,78.6941,105426,0
+XHE.US,D,20251015,000000,79.45,79.58,78.14,78.8842,112537,0
+XHE.US,D,20251016,000000,79.12,80.24,78.73,79.29,11960,0
+XHE.US,D,20251017,000000,79.2719,79.67,78.81,79.5,130780,0
+XHE.US,D,20251020,000000,80.7,81.0927,80.17,81.027,14372,0
+XHE.US,D,20251021,000000,80.89,81.49,80.89,81.4366,11654,0
+XHE.US,D,20251022,000000,82.05,82.5,81.61,81.769,13274,0
+XHE.US,D,20251023,000000,81.12,81.56,80.6555,81.34,10785,0
+XHE.US,D,20251024,000000,81.65,81.96,81.2,81.2,163437,0
+XHE.US,D,20251027,000000,81.5,81.83,81.3,81.763,4827,0
+XHE.US,D,20251028,000000,81.29,81.4993,81.085,81.1381,5516,0
+XHE.US,D,20251029,000000,81.235,81.76,80.56,80.56,11764,0
+XHE.US,D,20251030,000000,80.52,80.58,79.1,79.68,33502,0
+XHE.US,D,20251031,000000,79.49,80.02,79.49,79.79,40772,0
+XHE.US,D,20251103,000000,80.05,80.4,79.34,80.4,15394,0
+XHE.US,D,20251104,000000,80.3949,81.1,79.74,81.06,11131,0
+XHE.US,D,20251105,000000,80.18,80.75,79.38,80.25,12185,0
+XHE.US,D,20251106,000000,79.551,80.1,78.9184,79.45,15637,0
+XHE.US,D,20251107,000000,80,80.8,79.81,80.8,14235,0
+XHE.US,D,20251110,000000,80.7701,81.89,80.77,81.89,5732,0
+XHE.US,D,20251111,000000,82,83.98,81.93,83.9646,17769,0
+XHE.US,D,20251112,000000,84.235,84.675,83.79,84.0065,20894,0
+XHE.US,D,20251113,000000,83.92,84.0682,82.785,82.842,23728,0
+XHE.US,D,20251114,000000,81.76,82.7,81.6,82.15,29291,0
+XHE.US,D,20251117,000000,81.86,82.19,81.354,81.354,10641,0
+XHE.US,D,20251118,000000,80.79,82.14,80.62,81.425,18593,0
+XHE.US,D,20251119,000000,81.24,82.1499,81.24,81.84,26287,0
+XHE.US,D,20251120,000000,82.58,83,81.181,81.33,28062,0
+XHE.US,D,20251121,000000,81.745,85.84,81.745,85.17,26794,0
+XHE.US,D,20251124,000000,85.88,87.59,85.88,87.48,83056,0
+XHE.US,D,20251125,000000,88,89.83,87.78,89.59,36926,0
+XHE.US,D,20251126,000000,89.35,89.68,88.96,89.05,41920,0
+XHE.US,D,20251128,000000,88.795,89.02,88.69,88.92,7019,0
+XHE.US,D,20251201,000000,88.11,88.61,87.7,87.86,16115,0
+XHE.US,D,20251202,000000,87.74,88.15,87.19,87.19,6969,0
+XHE.US,D,20251203,000000,88.07,88.83,87.33,88.16,25313,0
+XHE.US,D,20251204,000000,88.41,89.39,88.13,89.39,47450,0
+XHE.US,D,20251205,000000,89.7054,90.23,89.21,89.34,14955,0
+XHE.US,D,20251208,000000,89.46,89.47,88,88.18,12207,0
+XHE.US,D,20251209,000000,88.765,88.7734,87.9,88.16,9325,0
+XHE.US,D,20251210,000000,88.45,89.63,88.16,89.63,7026,0
+XHE.US,D,20251211,000000,89.7641,89.87,89.25,89.8,7389,0
+XHE.US,D,20251212,000000,89.6044,89.6044,89.07,89.36,9707,0
+XHE.US,D,20251215,000000,89.71,89.71,88.98,89.01,8870,0
+XHE.US,D,20251216,000000,88.464,88.96,88.075,88.89,7891,0
+XHE.US,D,20251217,000000,89.0091,90.005,88.77,88.77,8974,0
+XHE.US,D,20251218,000000,89.335,89.8776,88.755,88.755,5770,0
+XHE.US,D,20251219,000000,88.955,89.10119,88.8609,88.92,5099,0
+XHE.US,D,20251222,000000,89.73,90.5912,89.725,90.29,7192,0
+XHE.US,D,20251223,000000,89.645,89.82,89.1201,89.37,20005,0
+XHE.US,D,20251224,000000,89.4,89.57,89.4,89.57,5204,0
+XHE.US,D,20251226,000000,89.22,89.5555,89,89.41,4147,0
+XHE.US,D,20251229,000000,89.61,89.61,89.12,89.18,3206,0
+XHE.US,D,20251230,000000,89.07,89.2752,88.9532,89.095,5975,0
+XHE.US,D,20251231,000000,89,89,88.03,88.23,6108,0
+XHE.US,D,20260102,000000,88.21,88.63,87.29,87.505,8151,0
+XHE.US,D,20260105,000000,87.55,90,87.46,89.905,101704,0
+XHE.US,D,20260106,000000,89.4498,92.1,89.4498,92.01,13014,0
+XHE.US,D,20260107,000000,92.25,92.32,91.884,92.32,9014,0
+XHE.US,D,20260108,000000,92.8,93.62,92.16,93.32,8537,0
+XHE.US,D,20260109,000000,91.99,93.47,91.07,92.24,55345,0
+XHE.US,D,20260112,000000,90.77,92.02,89.73,90.39,26313,0
+XHE.US,D,20260113,000000,90.18,90.18,87.9562,88.28,9788,0
+XHE.US,D,20260114,000000,87.79,89.42,87.46,89.35,38241,0
+XHE.US,D,20260115,000000,89.78,90.42,89.09,89.66,34459,0
+XHE.US,D,20260116,000000,90.42,90.42,89.46,89.57,11698,0
+XHE.US,D,20260120,000000,87.89,88.895,87.89,88.6406,12756,0
+XHE.US,D,20260121,000000,89.25,90.15,88.92,89.71,18574,0
+XHE.US,D,20260122,000000,89.94,90.7827,89.47,89.6552,5820,0
+XHE.US,D,20260123,000000,89.36,89.52,87.72,88.05,35971,0
+XHE.US,D,20260126,000000,88.17,88.59,88.0386,88.28,5213,0
+XHE.US,D,20260127,000000,87.87,88.15,87.4335,87.56,5083,0
+XHE.US,D,20260128,000000,87.15,87.64,86.64,86.64,4527,0
+XHE.US,D,20260129,000000,85.5502,86.85,85.33,86.195,7155,0
+XHE.US,D,20260130,000000,86.765,86.92,85.54,86.57,18136,0
+XHE.US,D,20260202,000000,87.1,87.1,86.28,86.365,7266,0
+XHE.US,D,20260203,000000,86.9,86.9,85.18,85.9,7602,0
+XHE.US,D,20260204,000000,86.07,86.34,85.34,85.385,16407,0
+XHE.US,D,20260205,000000,85.29,85.51,84.16,84.16,12922,0
+XHE.US,D,20260206,000000,85.416,86.0582,85.1195,86.0582,4946,0
+XHE.US,D,20260209,000000,85.11,85.67,85.11,85.52,7079,0
+XHE.US,D,20260210,000000,86.365,87.55,85.84,86.6057,20242,0
+XHE.US,D,20260211,000000,86.41,86.72,84.887,86.27,38114,0
+XHE.US,D,20260212,000000,85.79,85.79,83.3,83.545,25310,0
+XHE.US,D,20260213,000000,84.59,85.14,83.84,84.16,4078,0
+XHE.US,D,20260217,000000,85,85.59,84.27,85.31,5829,0
+XHE.US,D,20260218,000000,85.84,86.98,85.84,86.98,18549,0
diff --git a/daily/us/nyse etfs/2/xhs.us.txt b/daily/us/nyse etfs/2/xhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..770d5f1ba7d590cde823d64dba27c44cc4d68847
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhs.us.txt	
@@ -0,0 +1,3544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHS.US,D,20111004,000000,20.4707,21.0412,20.4707,21.0412,2442.0687643425,0
+XHS.US,D,20111005,000000,21.5837,21.6706,21.5837,21.6706,3108.6334352655,0
+XHS.US,D,20111006,000000,22.0234,22.0274,21.9914,21.9914,5993.0769511815,0
+XHS.US,D,20111007,000000,22.0992,22.0992,22.0364,22.0364,659.55873594333,0
+XHS.US,D,20111010,000000,22.5979,22.5979,22.5979,22.5979,217.18398436981,0
+XHS.US,D,20111011,000000,22.7237,22.7847,22.7237,22.7847,3001.542714862,0
+XHS.US,D,20111018,000000,23.2323,23.577,23.2323,23.577,3220.7283949402,0
+XHS.US,D,20111024,000000,24.8928,24.8928,24.839,24.8928,882.74780743856,0
+XHS.US,D,20111026,000000,24.9708,25.1547,24.785,24.9888,101041.59597252,0
+XHS.US,D,20111027,000000,25.2136,25.5273,25.1447,25.5273,2420.0501115493,0
+XHS.US,D,20111028,000000,25.974,25.974,25.974,25.974,217.18398436981,0
+XHS.US,D,20111031,000000,25.7552,25.7552,25.4295,25.5423,48155.794506697,0
+XHS.US,D,20111101,000000,24.75,27.5227,24.4953,24.4953,23598.991555095,0
+XHS.US,D,20111102,000000,25.0068,25.0068,24.866,24.9478,19741.72392486,0
+XHS.US,D,20111103,000000,24.9258,25.2276,24.8978,25.1587,18659.807394427,0
+XHS.US,D,20111104,000000,24.789,25.0368,24.789,25.0368,2591.1950946241,0
+XHS.US,D,20111107,000000,24.9258,25.0428,24.9258,25.0428,436.36966444809,0
+XHS.US,D,20111108,000000,25.4584,25.7782,25.3915,25.7782,4859.116332329,0
+XHS.US,D,20111109,000000,26.5974,26.5974,24.9158,24.9158,39742.667443966,0
+XHS.US,D,20111110,000000,25.0738,25.1677,24.775,25.1677,5068.2935338649,0
+XHS.US,D,20111111,000000,25.5813,25.7112,25.5443,25.6612,2334.978043939,0
+XHS.US,D,20111114,000000,25.6143,26.0719,25.6143,25.7042,882.74780743856,0
+XHS.US,D,20111115,000000,25.4015,25.4015,25.2645,25.2645,603.51125610596,0
+XHS.US,D,20111116,000000,26.2757,26.2757,25.1547,25.1817,3949.345632826,0
+XHS.US,D,20111117,000000,24.758,24.758,24.5632,24.5632,5770.8887275405,0
+XHS.US,D,20111118,000000,24.5981,25.6183,24.4793,24.4793,2186.8525615116,0
+XHS.US,D,20111121,000000,24.1176,24.2045,24.1176,24.1176,728.6172378858,0
+XHS.US,D,20111122,000000,24.1905,24.2165,24.1136,24.1256,1942.6456850774,0
+XHS.US,D,20111123,000000,23.9338,23.9338,23.568,23.568,962.81563577766,0
+XHS.US,D,20111128,000000,23.8138,24.1705,22.5889,24.0576,30738.03929938,0
+XHS.US,D,20111129,000000,24.1575,24.3114,24.1395,24.2295,20166.083415056,0
+XHS.US,D,20111130,000000,25.0448,25.1527,25.0228,25.1527,6056.1303659986,0
+XHS.US,D,20111201,000000,25.5044,25.5953,25.5044,25.5044,6353.3821787075,0
+XHS.US,D,20111205,000000,25.6223,25.6223,25.6223,25.6223,659.55873594333,0
+XHS.US,D,20111206,000000,25.4055,26.1309,24.2605,25.1867,34186.961005087,0
+XHS.US,D,20111208,000000,25.7532,25.7532,24.1395,24.5182,6451.4652684229,0
+XHS.US,D,20111213,000000,24.5242,24.5242,24.3303,24.3943,1545.3090869446,0
+XHS.US,D,20111214,000000,23.8828,23.8828,23.8828,23.8828,659.55873594333,0
+XHS.US,D,20111215,000000,24.1485,24.1485,24.1485,24.1485,6997.9281968372,0
+XHS.US,D,20111220,000000,25.0738,25.0738,24.9058,24.9058,2331.9755003762,0
+XHS.US,D,20111222,000000,25.3285,25.5084,25.3285,25.4734,30191.576370965,0
+XHS.US,D,20111227,000000,25.6403,25.6802,25.5273,25.6802,3536.9963168797,0
+XHS.US,D,20111228,000000,25.2925,25.2925,25.2176,25.2176,1292.0945798222,0
+XHS.US,D,20111229,000000,25.3825,25.3825,25.3825,25.3825,405.34338096669,0
+XHS.US,D,20120110,000000,25.7532,25.7562,25.7532,25.7562,4883.1366808308,0
+XHS.US,D,20120111,000000,25.7532,26.0299,25.7202,26.0259,19151.223690858,0
+XHS.US,D,20120112,000000,25.7262,25.8291,25.7262,25.8291,6146.2066728801,0
+XHS.US,D,20120119,000000,26.3107,26.3107,26.3027,26.3027,7993.7718118048,0
+XHS.US,D,20120120,000000,26.2307,26.2617,26.2307,26.2487,7001.9315882542,0
+XHS.US,D,20120123,000000,26.2757,26.2757,26.2757,26.2757,290.24587772923,0
+XHS.US,D,20120125,000000,26.3697,26.8852,26.3697,26.8852,1678.4218515584,0
+XHS.US,D,20120126,000000,26.9691,26.9691,26.6284,26.6554,3660.100602951,0
+XHS.US,D,20120130,000000,26.6454,26.7753,26.6454,26.7703,1644.3930245142,0
+XHS.US,D,20120131,000000,26.9292,26.9292,26.8112,26.8252,6338.3694608939,0
+XHS.US,D,20120201,000000,27.3149,27.3289,27.3149,27.3289,833.70626258086,0
+XHS.US,D,20120206,000000,27.5646,27.5646,27.4797,27.4897,28252.934077305,0
+XHS.US,D,20120207,000000,27.2769,27.3199,27.2769,27.3199,27379.193900555,0
+XHS.US,D,20120208,000000,27.3498,27.3538,27.3498,27.3498,684.57993229929,0
+XHS.US,D,20120213,000000,27.5077,27.5516,27.4537,27.4637,4636.9281086881,0
+XHS.US,D,20120215,000000,27.8174,27.8394,27.7274,27.7274,1068.905508327,0
+XHS.US,D,20120216,000000,27.6046,27.9913,27.6046,27.9913,4725.0027198611,0
+XHS.US,D,20120217,000000,27.9873,27.9873,27.9773,27.9773,6654.6373828333,0
+XHS.US,D,20120222,000000,27.8004,28.5118,27.7534,27.7774,23248.694806111,0
+XHS.US,D,20120223,000000,27.9733,27.9733,27.9733,27.9733,2029.7194483962,0
+XHS.US,D,20120224,000000,28.1501,28.1501,28.1501,28.1501,1686.4286343923,0
+XHS.US,D,20120227,000000,28.2371,28.2371,28.1761,28.1761,1520.2878905886,0
+XHS.US,D,20120302,000000,27.6076,27.6286,27.6026,27.6026,1626.3777631379,0
+XHS.US,D,20120305,000000,27.6666,27.6666,27.5606,27.5726,4405.7322543589,0
+XHS.US,D,20120306,000000,27.108,27.108,27.108,27.108,217.18398436981,0
+XHS.US,D,20120307,000000,27.122,27.1639,27.122,27.1639,702.59519367559,0
+XHS.US,D,20120308,000000,27.5756,27.5756,27.5756,27.5756,217.18398436981,0
+XHS.US,D,20120309,000000,27.8434,27.9084,27.7984,27.8214,6913.8569770812,0
+XHS.US,D,20120313,000000,27.7394,27.9313,27.6286,27.6286,6254.2982411378,0
+XHS.US,D,20120314,000000,27.8844,27.8844,27.8844,27.8844,659.55873594333,0
+XHS.US,D,20120315,000000,28.0502,28.0502,28.0502,28.0502,351.2975968378,0
+XHS.US,D,20120316,000000,28.1801,28.1801,28.1801,28.1801,1994.6897734978,0
+XHS.US,D,20120320,000000,27.8614,27.9034,27.8614,27.9034,22568.118265229,0
+XHS.US,D,20120321,000000,27.7814,27.8714,27.7814,27.8714,13352.311223399,0
+XHS.US,D,20120322,000000,27.5896,27.5896,27.5896,27.5896,684.57993229929,0
+XHS.US,D,20120326,000000,28.302,28.302,28.302,28.302,217.18398436981,0
+XHS.US,D,20120327,000000,28.1581,28.2351,28.1581,28.2351,603.51125610596,0
+XHS.US,D,20120328,000000,27.9124,27.9124,27.9124,27.9124,696.59010655016,0
+XHS.US,D,20120329,000000,27.9713,27.9713,27.9713,27.9713,221.18737578676,0
+XHS.US,D,20120402,000000,28.3749,28.6677,28.3749,28.6677,17042.437261978,0
+XHS.US,D,20120403,000000,28.7486,28.7486,28.7486,28.7486,217.18398436981,0
+XHS.US,D,20120404,000000,28.292,28.292,28.292,28.292,2214.8763014303,0
+XHS.US,D,20120405,000000,28.3329,28.3329,28.3329,28.3329,1304.1047540731,0
+XHS.US,D,20120409,000000,27.5396,27.5396,27.4867,27.4867,1153.9775759373,0
+XHS.US,D,20120410,000000,27.4457,27.4457,26.9612,27.0171,14047.900482095,0
+XHS.US,D,20120411,000000,27.2649,27.3299,27.104,27.104,934.79189585898,0
+XHS.US,D,20120412,000000,27.5896,27.5896,27.5896,27.5896,1543.3073912361,0
+XHS.US,D,20120416,000000,27.2229,27.4367,27.1639,27.1639,4128.4973987348,0
+XHS.US,D,20120417,000000,27.4007,27.8574,27.4007,27.8574,1183.0021637102,0
+XHS.US,D,20120419,000000,27.8574,28.1491,27.8574,28.0173,1771.5007020026,0
+XHS.US,D,20120420,000000,28.0083,28.0083,27.9683,27.9683,6884.8323893082,0
+XHS.US,D,20120423,000000,27.5626,27.6946,27.5626,27.6946,1389.1768216834,0
+XHS.US,D,20120424,000000,27.5856,27.5856,27.5856,27.5856,348.29505327508,0
+XHS.US,D,20120425,000000,28.0212,28.0212,28.0212,28.0212,1101.9334875168,0
+XHS.US,D,20120426,000000,27.7894,27.8614,27.7894,27.8434,1365.1564731816,0
+XHS.US,D,20120427,000000,27.5936,27.5936,27.5936,27.5936,436.36966444809,0
+XHS.US,D,20120430,000000,27.5007,27.5007,27.3918,27.3918,684.57993229929,0
+XHS.US,D,20120501,000000,27.8314,27.8314,27.6886,27.6886,2896.4536901669,0
+XHS.US,D,20120502,000000,27.6116,27.6116,27.6116,27.6116,292.24757343771,0
+XHS.US,D,20120503,000000,27.4557,27.4557,27.113,27.151,1167.9894458966,0
+XHS.US,D,20120504,000000,26.7434,26.7434,26.7284,26.7284,886.75119885552,0
+XHS.US,D,20120507,000000,26.7992,26.7992,26.7992,26.7992,217.18398436981,0
+XHS.US,D,20120508,000000,26.6284,26.6284,26.6284,26.6284,268.22722493598,0
+XHS.US,D,20120510,000000,26.4565,26.4565,26.4565,26.4565,243.20602858001,0
+XHS.US,D,20120511,000000,26.5665,26.5665,26.5665,26.5665,394.33405457006,0
+XHS.US,D,20120514,000000,26.1978,26.1978,26.1978,26.1978,304.25774768857,0
+XHS.US,D,20120515,000000,26.0709,26.1848,26.0709,26.1848,4503.8153440743,0
+XHS.US,D,20120516,000000,26.1119,26.1119,25.887,25.923,4689.9730449627,0
+XHS.US,D,20120518,000000,25.4794,25.4794,25.0588,25.0588,14033.888612135,0
+XHS.US,D,20120521,000000,25.4485,25.4525,25.4485,25.4525,657.55704023485,0
+XHS.US,D,20120522,000000,25.6782,25.7022,25.5114,25.5114,937.79443942169,0
+XHS.US,D,20120523,000000,25.2905,25.2945,25.2755,25.2945,4381.7119058572,0
+XHS.US,D,20120524,000000,25.4794,25.4794,25.4525,25.4525,467.39594792949,0
+XHS.US,D,20120525,000000,25.959,25.985,25.918,25.923,13273.244242914,0
+XHS.US,D,20120529,000000,26.0899,26.0939,26.0759,26.0759,4648.9382829389,0
+XHS.US,D,20120601,000000,25.2056,25.2056,25.2056,25.2056,426.3611859057,0
+XHS.US,D,20120604,000000,24.4653,25.1157,24.4653,25.0897,45348.416275557,0
+XHS.US,D,20120605,000000,25.5004,25.5004,25.5004,25.5004,4765.0366340306,0
+XHS.US,D,20120606,000000,26.0379,26.0569,26.006,26.0569,4401.7288629419,0
+XHS.US,D,20120607,000000,25.6203,25.6203,25.6203,25.6203,217.18398436981,0
+XHS.US,D,20120611,000000,25.7862,25.7862,25.7862,25.7862,217.18398436981,0
+XHS.US,D,20120612,000000,25.831,26.006,25.831,26.006,6125.188867941,0
+XHS.US,D,20120613,000000,25.8082,25.8082,25.8082,25.8082,443.37559942776,0
+XHS.US,D,20120614,000000,26.1948,26.2527,26.1948,26.2527,818.69354476728,0
+XHS.US,D,20120615,000000,26.3867,26.4745,26.3867,26.4745,436.36966444809,0
+XHS.US,D,20120618,000000,26.3827,26.7184,26.3827,26.7184,1304.1047540731,0
+XHS.US,D,20120619,000000,27.099,27.121,27.0751,27.104,880.74611173009,0
+XHS.US,D,20120620,000000,27.0201,27.0201,27.0201,27.0201,268.22722493598,0
+XHS.US,D,20120621,000000,26.6584,26.6584,26.6584,26.6584,459.38916509558,0
+XHS.US,D,20120622,000000,26.7464,26.9272,26.7464,26.9272,706.59858509255,0
+XHS.US,D,20120625,000000,26.4196,26.4196,26.4196,26.4196,3666.1056900765,0
+XHS.US,D,20120626,000000,26.5475,26.5475,26.5475,26.5475,217.18398436981,0
+XHS.US,D,20120627,000000,27.0161,27.0161,26.9602,26.9602,2214.8763014303,0
+XHS.US,D,20120628,000000,27.5896,27.5896,27.3269,27.4737,1925.6312715553,0
+XHS.US,D,20120629,000000,28.0582,28.1261,28.0173,28.0173,1216.0301429001,0
+XHS.US,D,20120702,000000,28.1941,28.2561,28.1581,28.1581,4423.7475157352,0
+XHS.US,D,20120703,000000,27.5496,28.1751,27.5496,28.1751,589.49938614661,0
+XHS.US,D,20120705,000000,28.1211,28.1211,28.1211,28.1211,272.23061635294,0
+XHS.US,D,20120706,000000,27.9124,27.9124,27.8304,27.8984,5096.3172737836,0
+XHS.US,D,20120709,000000,28.5418,28.5418,28.5418,28.5418,344.29166185812,0
+XHS.US,D,20120710,000000,28.5068,28.5068,28.4619,28.4619,1994.6897734978,0
+XHS.US,D,20120711,000000,28.5648,28.5648,28.4619,28.4619,4073.4507667516,0
+XHS.US,D,20120712,000000,28.4279,28.4279,28.4279,28.4279,650.55110525518,0
+XHS.US,D,20120713,000000,28.6946,28.6946,28.6946,28.6946,650.55110525518,0
+XHS.US,D,20120716,000000,28.7766,28.7806,28.3379,28.3379,5535.6894817944,0
+XHS.US,D,20120718,000000,29.0294,29.0783,29.0294,29.0294,1101.9334875168,0
+XHS.US,D,20120719,000000,28.7096,28.8955,28.7096,28.8955,2886.4452116245,0
+XHS.US,D,20120720,000000,28.5678,28.5678,28.5678,28.5678,436.36966444809,0
+XHS.US,D,20120723,000000,27.9853,27.9853,27.9853,27.9853,217.18398436981,0
+XHS.US,D,20120724,000000,27.8214,27.8214,27.6606,27.6606,2881.4409723533,0
+XHS.US,D,20120725,000000,27.3419,27.3419,27.2629,27.2629,2366.0043274204,0
+XHS.US,D,20120726,000000,27.4597,27.4597,27.1819,27.2219,3780.2023454597,0
+XHS.US,D,20120727,000000,27.8424,27.8424,27.8424,27.8424,217.18398436981,0
+XHS.US,D,20120730,000000,27.7254,27.9223,27.7254,27.8804,28854.443637703,0
+XHS.US,D,20120731,000000,27.8214,27.8214,27.8214,27.8214,2168.8373001353,0
+XHS.US,D,20120803,000000,27.7614,27.7614,27.5436,27.5496,3949.345632826,0
+XHS.US,D,20120806,000000,27.5536,27.5536,27.4817,27.4817,1038.8800726998,0
+XHS.US,D,20120807,000000,27.6506,27.9124,27.6506,27.9084,9741.2521653056,0
+XHS.US,D,20120813,000000,28.0602,28.0602,28.0602,28.0602,436.36966444809,0
+XHS.US,D,20120816,000000,28.4888,28.4888,28.4749,28.4749,2214.8763014303,0
+XHS.US,D,20120817,000000,28.5018,28.6088,28.5018,28.6088,821.69608833,0
+XHS.US,D,20120820,000000,28.7666,28.7666,28.7666,28.7666,231.19585432915,0
+XHS.US,D,20120821,000000,28.9674,28.9674,28.8795,28.8795,44558.747318563,0
+XHS.US,D,20120822,000000,29.0284,29.0284,29.0284,29.0284,227.19246291219,0
+XHS.US,D,20120824,000000,28.8655,28.8655,28.8655,28.8655,414.35101165484,0
+XHS.US,D,20120827,000000,29.0943,29.0943,29.0943,29.0943,247.20941999697,0
+XHS.US,D,20120829,000000,29.2851,29.3411,29.2851,29.3411,851.72152395716,0
+XHS.US,D,20120830,000000,29.2323,29.2811,29.2323,29.2811,657.55704023485,0
+XHS.US,D,20120904,000000,29.579,29.6009,29.579,29.5979,928.78680873354,0
+XHS.US,D,20120906,000000,30.1315,30.1315,30.1005,30.1005,436.36966444809,0
+XHS.US,D,20120907,000000,30.1485,30.1575,30.0465,30.0725,3422.8996614965,0
+XHS.US,D,20120910,000000,29.8797,29.8957,29.8377,29.8617,2247.9042806202,0
+XHS.US,D,20120911,000000,29.9206,29.9206,29.9206,29.9206,1994.6897734978,0
+XHS.US,D,20120912,000000,29.6958,29.6958,29.6958,29.6958,264.22383351903,0
+XHS.US,D,20120913,000000,30.0495,30.0495,30.0495,30.0495,217.18398436981,0
+XHS.US,D,20120914,000000,30.0235,30.2583,30.0235,30.1715,3112.6368266825,0
+XHS.US,D,20120917,000000,30.1435,30.1435,30.1435,30.1435,217.18398436981,0
+XHS.US,D,20120918,000000,30.2323,30.2323,30.2223,30.2273,4723.0010241526,0
+XHS.US,D,20120919,000000,30.3123,30.3123,30.2933,30.2933,1376.1657995783,0
+XHS.US,D,20120920,000000,30.1805,30.2583,30.1365,30.2583,1785.5125719619,0
+XHS.US,D,20120921,000000,30.5511,30.5511,30.4092,30.4092,2211.8737578676,0
+XHS.US,D,20120926,000000,29.9266,29.9266,29.9266,29.9266,657.55704023485,0
+XHS.US,D,20120927,000000,30.1665,30.3533,30.1665,30.3533,1777.505789128,0
+XHS.US,D,20120928,000000,30.3772,30.3772,30.2094,30.2803,8094.8574450829,0
+XHS.US,D,20121001,000000,30.4132,30.4132,30.4132,30.4132,872.73932889618,0
+XHS.US,D,20121002,000000,30.5241,30.5471,30.5241,30.5471,1285.0886448425,0
+XHS.US,D,20121003,000000,30.745,30.745,30.664,30.714,9040.6586673385,0
+XHS.US,D,20121004,000000,30.572,30.7,30.572,30.673,1347.1412118053,0
+XHS.US,D,20121005,000000,30.8558,30.8558,30.5192,30.5192,9240.8282381862,0
+XHS.US,D,20121008,000000,30.5052,30.5241,30.4352,30.4922,44091.351370633,0
+XHS.US,D,20121009,000000,30.4302,30.4302,30.0965,30.1095,2470.0925042612,0
+XHS.US,D,20121010,000000,30.1365,30.2034,30.0095,30.0095,4089.4643324195,0
+XHS.US,D,20121011,000000,30.3353,30.3353,30.2933,30.2933,1159.9826630627,0
+XHS.US,D,20121012,000000,30.0645,30.0685,30.0515,30.0685,22951.442993402,0
+XHS.US,D,20121015,000000,30.2084,30.2173,30.2084,30.2173,4545.8509539523,0
+XHS.US,D,20121016,000000,30.2663,30.3173,30.1575,30.2443,4869.1248108714,0
+XHS.US,D,20121017,000000,30.3713,30.3852,30.3713,30.3852,3543.0014040051,0
+XHS.US,D,20121018,000000,30.1765,30.1765,30.1765,30.1765,227.19246291219,0
+XHS.US,D,20121019,000000,29.7188,29.7188,29.6548,29.6548,1779.5074848365,0
+XHS.US,D,20121022,000000,30.2793,30.2793,30.2793,30.2793,217.18398436981,0
+XHS.US,D,20121023,000000,29.3791,29.518,29.3791,29.518,880.74611173009,0
+XHS.US,D,20121026,000000,29.7018,29.7018,29.492,29.492,861.73000249955,0
+XHS.US,D,20121101,000000,29.6788,30.0335,29.6788,30.0335,1101.9334875168,0
+XHS.US,D,20121102,000000,30.0925,30.0925,30.0925,30.0925,1322.1200154494,0
+XHS.US,D,20121105,000000,30.1235,30.2983,30.1235,30.2983,657.55704023485,0
+XHS.US,D,20121107,000000,30.2793,30.5551,30.2403,30.5052,4787.0552868239,0
+XHS.US,D,20121108,000000,30.3533,30.3533,29.8057,29.8057,3480.9488370423,0
+XHS.US,D,20121109,000000,29.7698,30.732,29.7698,29.8008,3332.823354615,0
+XHS.US,D,20121113,000000,29.8237,29.8237,29.6918,29.6918,1600.3557189277,0
+XHS.US,D,20121114,000000,29.2343,29.2343,28.9874,28.9874,3555.011578256,0
+XHS.US,D,20121115,000000,28.9924,29.1783,28.9684,29.0963,2113.7906681522,0
+XHS.US,D,20121119,000000,29.6458,29.6608,29.6458,29.6608,3249.7529827132,0
+XHS.US,D,20121120,000000,29.8307,29.8307,29.6648,29.7408,1914.6219451587,0
+XHS.US,D,20121121,000000,29.9556,29.9556,29.8937,29.8937,1769.4990062941,0
+XHS.US,D,20121123,000000,30.2223,30.2223,30.1445,30.1445,880.74611173009,0
+XHS.US,D,20121126,000000,30.1894,30.1894,29.9406,29.9406,4644.934891522,0
+XHS.US,D,20121127,000000,30.0425,30.7969,29.9626,30.0515,15711.30961584,0
+XHS.US,D,20121128,000000,29.7458,30.0095,29.7408,29.8397,2323.9687175423,0
+XHS.US,D,20121129,000000,30.2983,30.2983,30.2663,30.2663,2211.8737578676,0
+XHS.US,D,20121130,000000,30.3083,30.4622,30.1725,30.3183,10013.482781659,0
+XHS.US,D,20121203,000000,30.3393,30.4182,30.3393,30.3802,1191.0089465441,0
+XHS.US,D,20121204,000000,30.4702,30.4702,30.3253,30.3992,2225.8856278269,0
+XHS.US,D,20121205,000000,30.2273,30.4452,30.2273,30.4452,2101.7804939013,0
+XHS.US,D,20121206,000000,30.2883,30.4482,30.2323,30.4482,8571.2610237005,0
+XHS.US,D,20121207,000000,30.5052,30.5052,30.5052,30.5052,260.22044210207,0
+XHS.US,D,20121210,000000,30.9627,30.9627,30.586,30.649,11642.863088359,0
+XHS.US,D,20121211,000000,30.8099,30.9058,30.8099,30.9058,3682.1192557443,0
+XHS.US,D,20121212,000000,31.1117,31.1117,30.9118,30.9148,6756.7238639657,0
+XHS.US,D,20121213,000000,31.0947,31.0947,30.7969,30.8239,11105.407790633,0
+XHS.US,D,20121214,000000,30.654,30.7649,30.603,30.668,7004.9341318169,0
+XHS.US,D,20121217,000000,30.8878,30.9378,30.8378,30.9318,4638.9298043965,0
+XHS.US,D,20121218,000000,31.1167,31.4683,31.1167,31.3934,17452.784882215,0
+XHS.US,D,20121219,000000,31.3744,31.3834,31.3564,31.3744,1506.2760206293,0
+XHS.US,D,20121220,000000,31.4204,31.6512,31.4204,31.6202,4640.931500105,0
+XHS.US,D,20121221,000000,31.4394,31.4394,31.1745,31.4144,6015.0956039748,0
+XHS.US,D,20121224,000000,31.1047,31.4304,30.5411,31.1555,19591.596746723,0
+XHS.US,D,20121226,000000,31.1346,31.1555,31.1346,31.1515,632.53584387888,0
+XHS.US,D,20121227,000000,30.7959,30.9987,30.7959,30.9987,1994.6897734978,0
+XHS.US,D,20121228,000000,30.9987,31.1237,30.682,30.682,5206.4105377499,0
+XHS.US,D,20121231,000000,30.8359,31.0937,30.641,31.0937,3744.1718227071,0
+XHS.US,D,20130102,000000,31.5792,32.2936,31.5332,31.5652,10911.24330691,0
+XHS.US,D,20130103,000000,31.6872,31.6872,31.5462,31.5462,5876.9786000898,0
+XHS.US,D,20130104,000000,31.6752,31.796,31.5882,31.7631,1019111.3258828,0
+XHS.US,D,20130107,000000,31.848,31.9019,31.6172,31.9019,10984.30520027,0
+XHS.US,D,20130108,000000,31.9869,32.0539,31.6552,31.6552,30115.511934043,0
+XHS.US,D,20130109,000000,31.6972,31.8929,31.6972,31.877,17060.452523353,0
+XHS.US,D,20130110,000000,32.0309,32.1427,31.9149,32.1427,12213.346365275,0
+XHS.US,D,20130111,000000,32.2507,32.2647,32.0689,32.1947,11334.601949253,0
+XHS.US,D,20130114,000000,32.2407,32.2786,32.1477,32.2786,4844.1036145155,0
+XHS.US,D,20130115,000000,32.3166,32.6893,32.1947,32.6893,75553.003668627,0
+XHS.US,D,20130116,000000,32.6374,32.7093,32.5344,32.6993,5442.6106313502,0
+XHS.US,D,20130117,000000,32.9201,33.1219,32.8252,33.0929,11402.659603342,0
+XHS.US,D,20130118,000000,33.2848,33.2848,33.0599,33.2328,12283.405715072,0
+XHS.US,D,20130122,000000,33.3467,33.6145,33.2168,33.6145,13568.494359915,0
+XHS.US,D,20130123,000000,33.2938,33.4926,33.2938,33.4876,14497.281168648,0
+XHS.US,D,20130124,000000,33.6145,33.8023,33.6145,33.7364,38321.463490947,0
+XHS.US,D,20130125,000000,33.9881,33.9881,33.8163,33.9623,22273.868996083,0
+XHS.US,D,20130128,000000,34.2949,34.2949,33.7364,33.9353,15011.716965726,0
+XHS.US,D,20130129,000000,34.0511,34.0511,33.6564,33.6704,10913.245002619,0
+XHS.US,D,20130130,000000,33.6704,33.7364,33.5846,33.5846,7302.1859445258,0
+XHS.US,D,20130131,000000,33.7044,33.7234,33.5496,33.6065,21273.021141845,0
+XHS.US,D,20130201,000000,33.7414,34.4658,33.6465,33.8823,13847.730911247,0
+XHS.US,D,20130204,000000,33.7314,33.9721,33.5196,33.5196,44609.790559128,0
+XHS.US,D,20130205,000000,33.5526,34.0001,33.5526,33.9881,13152.141652551,0
+XHS.US,D,20130206,000000,33.9053,34.0651,33.9053,34.0651,2025.7160569792,0
+XHS.US,D,20130207,000000,34.173,34.173,33.9353,34.1211,3519.9819033576,0
+XHS.US,D,20130208,000000,34.173,34.5507,34.173,34.4758,10939.267046829,0
+XHS.US,D,20130211,000000,34.4758,34.4758,34.1111,34.169,20233.14022129,0
+XHS.US,D,20130212,000000,34.159,34.169,34.1401,34.159,1916.6236408672,0
+XHS.US,D,20130213,000000,34.3319,34.4988,34.3179,34.4378,8995.6205138977,0
+XHS.US,D,20130214,000000,34.3858,34.6556,34.3858,34.5328,7540.3877338346,0
+XHS.US,D,20130215,000000,34.6426,34.6986,34.5128,34.5328,9641.1673798817,0
+XHS.US,D,20130219,000000,34.233,34.6656,34.177,34.6516,12017.180185845,0
+XHS.US,D,20130220,000000,34.6896,34.6896,34.201,34.201,11353.618058484,0
+XHS.US,D,20130221,000000,33.9881,34.0601,33.7464,33.9193,11609.835109169,0
+XHS.US,D,20130222,000000,34.0001,34.0601,33.9453,33.9881,6011.0922125578,0
+XHS.US,D,20130225,000000,34.0001,34.1361,33.4116,33.4166,9491.0402017459,0
+XHS.US,D,20130226,000000,33.2898,33.4966,33.2238,33.4966,3650.0921244087,0
+XHS.US,D,20130227,000000,33.3278,33.9453,33.3278,33.9453,2772.3485562413,0
+XHS.US,D,20130228,000000,33.8823,34.0011,33.8253,33.9543,7004.9341318169,0
+XHS.US,D,20130301,000000,33.8233,34.0441,33.8233,34.0441,1813.5363118806,0
+XHS.US,D,20130304,000000,34.0091,34.0751,33.9013,33.9961,11698.910568196,0
+XHS.US,D,20130305,000000,34.4018,34.4208,34.3578,34.4208,6015.0956039748,0
+XHS.US,D,20130306,000000,34.5527,34.5527,34.4678,34.4968,57497.708378161,0
+XHS.US,D,20130307,000000,34.5158,34.6636,34.5158,34.6306,11776.976700827,0
+XHS.US,D,20130308,000000,34.7665,34.9553,34.7665,34.9453,19595.60013814,0
+XHS.US,D,20130311,000000,34.9833,35.1442,34.9163,35.1312,14018.875894322,0
+XHS.US,D,20130312,000000,35.0493,35.2871,35.0203,35.2012,46764.615989304,0
+XHS.US,D,20130313,000000,35.2092,35.33,35.1782,35.315,27296.123528653,0
+XHS.US,D,20130314,000000,35.383,35.415,35.363,35.406,20470.341162745,0
+XHS.US,D,20130315,000000,35.5039,35.5039,35.33,35.339,5252.4495390449,0
+XHS.US,D,20130318,000000,35.1252,35.2441,35.0593,35.1102,6563.5602280976,0
+XHS.US,D,20130319,000000,35.2821,35.2821,35.0593,35.0953,4177.5389435925,0
+XHS.US,D,20130320,000000,35.2921,35.5269,35.1982,35.363,32431.473868752,0
+XHS.US,D,20130321,000000,35.1152,35.307,34.9713,35.1152,48250.875052849,0
+XHS.US,D,20130322,000000,35.2281,35.2581,35.0153,35.0303,13214.194219514,0
+XHS.US,D,20130325,000000,35.1642,35.391,35.1252,35.1252,9719.2335125123,0
+XHS.US,D,20130326,000000,35.462,35.462,35.2871,35.418,5047.2757289259,0
+XHS.US,D,20130327,000000,35.296,35.5938,35.296,35.5648,10838.181413551,0
+XHS.US,D,20130328,000000,35.6308,35.6598,35.5129,35.5938,14552.327800631,0
+XHS.US,D,20130401,000000,35.5508,35.9045,35.452,35.9045,7978.7590939912,0
+XHS.US,D,20130402,000000,36.4551,36.6789,36.0634,36.0634,42846.29663996,0
+XHS.US,D,20130403,000000,36.1853,36.1853,35.428,35.5089,13814.702932057,0
+XHS.US,D,20130404,000000,35.6827,35.6827,35.335,35.5129,6182.2371956327,0
+XHS.US,D,20130405,000000,35.2531,35.367,35.1332,35.2052,10024.492108055,0
+XHS.US,D,20130408,000000,35.33,35.447,35.1282,35.447,14028.884372864,0
+XHS.US,D,20130409,000000,35.5189,35.6598,35.4899,35.5778,10146.595546273,0
+XHS.US,D,20130410,000000,35.383,35.4859,35.2721,35.477,34184.959309378,0
+XHS.US,D,20130411,000000,35.6358,35.8397,35.6358,35.8397,2559.1679632884,0
+XHS.US,D,20130412,000000,35.9345,35.9395,35.7257,35.7967,10394.805814123,0
+XHS.US,D,20130415,000000,35.6977,35.7767,34.8195,34.8725,25866.912792801,0
+XHS.US,D,20130416,000000,34.9803,35.406,34.7665,35.406,10184.627764733,0
+XHS.US,D,20130417,000000,35.3,35.3,34.7006,34.9513,62094.602572679,0
+XHS.US,D,20130418,000000,34.6016,34.7056,34.3468,34.4908,20786.609084684,0
+XHS.US,D,20130419,000000,34.6016,34.8095,34.5308,34.8065,5968.0557548256,0
+XHS.US,D,20130422,000000,35.0063,35.0063,34.2869,34.6346,13311.276461375,0
+XHS.US,D,20130423,000000,34.4448,35.0743,34.4448,34.9423,17889.154546663,0
+XHS.US,D,20130424,000000,35.1732,35.305,35.1732,35.2531,12125.271754103,0
+XHS.US,D,20130425,000000,35.391,35.4859,35.2581,35.2581,22084.708751632,0
+XHS.US,D,20130426,000000,35.418,35.5229,35.2771,35.477,10088.546370726,0
+XHS.US,D,20130429,000000,35.8865,36.0305,35.8526,35.8665,8327.0541472663,0
+XHS.US,D,20130430,000000,35.8715,35.9105,35.7707,35.8486,3229.7360256284,0
+XHS.US,D,20130501,000000,35.7907,36.0005,35.6218,35.6218,20235.141916999,0
+XHS.US,D,20130502,000000,35.8765,36.3532,35.8765,36.3532,6649.6331435621,0
+XHS.US,D,20130503,000000,36.4321,36.506,36.1424,36.1424,38931.980682032,0
+XHS.US,D,20130506,000000,36.1853,36.4172,36.1294,36.3242,33548.420074082,0
+XHS.US,D,20130507,000000,36.3872,36.492,36.2502,36.473,4095.4694195449,0
+XHS.US,D,20130508,000000,36.58,36.9297,36.58,36.9297,5829.9387509406,0
+XHS.US,D,20130509,000000,37.0806,37.0806,36.8287,36.8717,15020.724596415,0
+XHS.US,D,20130510,000000,36.9347,37.2454,36.9347,37.2404,5743.8658354761,0
+XHS.US,D,20130513,000000,37.2354,37.2354,37.0626,37.1705,8735.4000717957,0
+XHS.US,D,20130514,000000,37.2944,37.3893,37.2714,37.3664,8639.3186777887,0
+XHS.US,D,20130515,000000,37.4462,37.4542,37.2254,37.4542,24379.652881401,0
+XHS.US,D,20130516,000000,37.4782,37.5202,37.2804,37.2804,9191.7866933285,0
+XHS.US,D,20130517,000000,37.3434,37.5152,37.3434,37.4682,7860.659047191,0
+XHS.US,D,20130520,000000,37.5242,37.5242,37.2534,37.2574,17761.04602132,0
+XHS.US,D,20130521,000000,37.3893,37.3893,37.2254,37.3234,9376.9435463627,0
+XHS.US,D,20130522,000000,37.3334,37.8839,37.0626,37.1964,13593.51555627,0
+XHS.US,D,20130523,000000,36.9437,37.3973,36.7918,37.3973,37572.829295977,0
+XHS.US,D,20130524,000000,37.1615,37.4122,37.1615,37.3334,4434.7568421318,0
+XHS.US,D,20130528,000000,37.7859,38.1356,37.7859,38.1027,12145.288711188,0
+XHS.US,D,20130529,000000,38.3594,38.3594,37.4932,37.731,5177.385949977,0
+XHS.US,D,20130530,000000,37.8049,38.3046,37.8049,38.3046,7244.1367689799,0
+XHS.US,D,20130531,000000,38.2686,38.4634,38.0757,38.0757,11326.59516642,0
+XHS.US,D,20130603,000000,37.9568,37.9568,37.5272,37.9169,6761.7281032369,0
+XHS.US,D,20130604,000000,38.0807,38.2086,37.6521,37.8109,9513.0588545392,0
+XHS.US,D,20130605,000000,37.6151,37.6331,37.1325,37.3004,6681.6602748978,0
+XHS.US,D,20130606,000000,37.2534,37.4093,37.2534,37.3434,3885.2913701548,0
+XHS.US,D,20130607,000000,37.737,38.0058,37.737,37.9129,7290.1757702749,0
+XHS.US,D,20130610,000000,38.1217,38.3046,38.1217,38.3046,3450.9234014152,0
+XHS.US,D,20130611,000000,38.4104,38.4104,37.9079,38.1996,10220.658287486,0
+XHS.US,D,20130612,000000,38.4854,38.5613,38.0797,38.1596,8053.8226830591,0
+XHS.US,D,20130613,000000,38.2456,38.6353,37.9428,38.5983,16448.934484413,0
+XHS.US,D,20130614,000000,38.6273,38.7081,38.4204,38.4924,4266.6144026197,0
+XHS.US,D,20130617,000000,38.6972,38.7021,38.4804,38.4804,5326.5122802585,0
+XHS.US,D,20130618,000000,38.8431,38.892,38.7081,38.892,6520.5237703653,0
+XHS.US,D,20130619,000000,38.963,38.968,38.3345,38.3954,31921.04146309,0
+XHS.US,D,20130620,000000,37.8989,37.8989,37.4422,37.4582,17518.840840595,0
+XHS.US,D,20130621,000000,37.75,37.8009,37.5432,37.5811,11279.555317271,0
+XHS.US,D,20130624,000000,37.5761,37.7041,37.1835,37.4872,16683.132882305,0
+XHS.US,D,20130625,000000,37.6421,37.6421,37.3943,37.5332,4598.895890227,0
+XHS.US,D,20130626,000000,37.6091,37.8359,37.4682,37.7589,18492.665802769,0
+XHS.US,D,20130627,000000,37.8629,38.2886,37.8629,38.2556,38795.865373856,0
+XHS.US,D,20130628,000000,38.0497,38.1856,38.0108,38.1696,28657.276610418,0
+XHS.US,D,20130701,000000,38.912,38.912,38.3345,38.3345,16626.084554613,0
+XHS.US,D,20130702,000000,38.3066,38.3066,37.9349,38.0757,8209.9549483203,0
+XHS.US,D,20130703,000000,37.9958,37.9958,37.6371,37.7589,16610.070988946,0
+XHS.US,D,20130705,000000,37.9409,37.9728,37.741,37.9409,8383.1016271036,0
+XHS.US,D,20130708,000000,38.1796,38.4824,38.1796,38.4824,23457.872007648,0
+XHS.US,D,20130709,000000,38.4924,38.896,38.4924,38.7491,8420.1329977105,0
+XHS.US,D,20130710,000000,38.8301,38.906,38.7361,38.906,5174.3834064142,0
+XHS.US,D,20130711,000000,39.1128,39.3196,39.1128,39.2867,15948.510557295,0
+XHS.US,D,20130712,000000,39.1798,39.3296,39.1798,39.3056,6420.4389849415,0
+XHS.US,D,20130715,000000,39.2408,39.4695,39.2408,39.4106,39477.442762593,0
+XHS.US,D,20130716,000000,39.4296,39.5335,39.3846,39.3846,4518.8280618879,0
+XHS.US,D,20130717,000000,39.5715,39.5865,39.3096,39.3096,4833.0942881188,0
+XHS.US,D,20130718,000000,39.5765,39.8742,39.5765,39.7363,10978.300113144,0
+XHS.US,D,20130719,000000,39.8402,39.8402,39.2498,39.5065,11433.685886823,0
+XHS.US,D,20130722,000000,39.5635,39.7173,39.5245,39.6703,4781.0501996984,0
+XHS.US,D,20130723,000000,39.7603,39.7603,39.5245,39.6743,3493.9598591474,0
+XHS.US,D,20130724,000000,39.9471,39.9471,39.4296,39.4546,10733.092388856,0
+XHS.US,D,20130725,000000,39.3846,39.5765,39.2956,39.5765,9914.3988440889,0
+XHS.US,D,20130726,000000,39.5245,39.6174,39.3796,39.5905,18793.921006895,0
+XHS.US,D,20130729,000000,39.7223,39.7603,39.4546,39.6224,6300.3372424328,0
+XHS.US,D,20130730,000000,39.6224,39.6224,39.2258,39.2408,8893.5340327654,0
+XHS.US,D,20130731,000000,39.3886,39.6553,39.3886,39.4645,10778.130542297,0
+XHS.US,D,20130801,000000,39.6703,39.8083,39.6324,39.7603,9226.8163682269,0
+XHS.US,D,20130802,000000,39.9391,39.9391,39.6643,39.7803,16756.194775664,0
+XHS.US,D,20130805,000000,39.6803,40.16,39.6803,40.039,15801.385922722,0
+XHS.US,D,20130806,000000,40.2558,40.2558,39.7263,39.8263,12514.601569401,0
+XHS.US,D,20130807,000000,39.7083,39.8362,39.6513,39.6553,12094.245470621,0
+XHS.US,D,20130808,000000,39.8323,39.8582,39.7463,39.7903,14163.998833186,0
+XHS.US,D,20130809,000000,39.8782,40.16,39.8782,40.039,10022.490412347,0
+XHS.US,D,20130812,000000,39.9022,40.3348,39.8582,39.9751,20701.537017074,0
+XHS.US,D,20130813,000000,40.078,40.078,39.6463,39.9851,11158.452726907,0
+XHS.US,D,20130814,000000,39.9891,39.9981,39.8263,39.8642,12841.878817737,0
+XHS.US,D,20130815,000000,39.6174,39.6174,39.0389,39.0858,9736.2479260344,0
+XHS.US,D,20130816,000000,38.944,39.1288,38.8681,38.8681,23313.749916637,0
+XHS.US,D,20130819,000000,38.7731,39.0958,38.7731,38.8161,7723.5428911603,0
+XHS.US,D,20130820,000000,38.6752,39.1598,38.6752,39.1518,6592.5848158705,0
+XHS.US,D,20130821,000000,39.1888,39.1888,38.8211,39.1328,7437.300404848,0
+XHS.US,D,20130822,000000,39.1928,40.3638,38.4954,39.1838,31790.931242039,0
+XHS.US,D,20130823,000000,39.1128,39.2548,39.0858,39.2548,11710.920742448,0
+XHS.US,D,20130826,000000,39.1518,39.5635,39.1518,39.4206,7673.5004984484,0
+XHS.US,D,20130827,000000,39.1568,39.1568,38.6513,38.6563,10180.624373316,0
+XHS.US,D,20130828,000000,38.6333,38.7691,38.4924,38.7301,4900.1510943528,0
+XHS.US,D,20130829,000000,38.6373,39.1108,38.6373,38.948,14903.625397469,0
+XHS.US,D,20130830,000000,38.7631,38.7731,38.4634,38.4824,4811.0756353256,0
+XHS.US,D,20130903,000000,39.1558,39.1558,38.3584,38.6373,9920.4039312143,0
+XHS.US,D,20130904,000000,38.6603,38.8301,38.5703,38.7781,23959.296782621,0
+XHS.US,D,20130905,000000,38.9909,39.1738,38.9909,39.1598,7269.1579653359,0
+XHS.US,D,20130906,000000,38.4914,39.1188,38.4374,38.926,7645.4767585297,0
+XHS.US,D,20130909,000000,38.976,38.976,38.7791,38.912,6573.56870664,0
+XHS.US,D,20130910,000000,38.963,39.2548,38.963,39.2018,16522.997225627,0
+XHS.US,D,20130911,000000,39.3056,39.5295,39.3056,39.4496,2980.5249099229,0
+XHS.US,D,20130912,000000,39.3576,39.5765,39.3576,39.5005,5150.3630579125,0
+XHS.US,D,20130913,000000,39.5905,39.7223,39.5905,39.7083,3007.5478019874,0
+XHS.US,D,20130916,000000,40.088,40.2378,40.0221,40.0221,14078.926765576,0
+XHS.US,D,20130917,000000,40.0221,40.2798,39.9941,40.2798,8997.6222096062,0
+XHS.US,D,20130918,000000,40.112,40.213,39.7653,40.156,14084.931852702,0
+XHS.US,D,20130919,000000,40.18,40.2918,39.8592,39.8592,10803.151738653,0
+XHS.US,D,20130920,000000,39.9122,39.9671,39.5295,39.5865,6272.3135025141,0
+XHS.US,D,20130923,000000,39.4296,39.5945,39.1008,39.5945,11257.536664478,0
+XHS.US,D,20130924,000000,39.4785,39.7273,39.3096,39.3096,4910.1595728952,0
+XHS.US,D,20130925,000000,39.2996,39.3976,39.2916,39.3606,5276.4698875466,0
+XHS.US,D,20130926,000000,39.6414,39.6414,39.2956,39.3386,5925.0192970933,0
+XHS.US,D,20130927,000000,39.2817,39.3706,39.2817,39.3436,13146.136565425,0
+XHS.US,D,20130930,000000,38.967,39.5295,38.967,39.5295,5842.9497730457,0
+XHS.US,D,20131001,000000,39.5905,40.035,39.5905,40.035,4280.6262725791,0
+XHS.US,D,20131002,000000,39.8832,40.2388,39.8742,40.18,3424.9013572049,0
+XHS.US,D,20131003,000000,40.2328,40.2608,40.0171,40.143,12257.383670862,0
+XHS.US,D,20131004,000000,40.143,40.5057,40.143,40.3798,4603.9001294982,0
+XHS.US,D,20131007,000000,40.045,40.131,39.9391,40.039,17657.958692334,0
+XHS.US,D,20131008,000000,40.185,40.185,39.7703,39.8233,5881.982839361,0
+XHS.US,D,20131009,000000,39.7083,39.8592,39.6184,39.7653,18929.035467217,0
+XHS.US,D,20131010,000000,39.6184,40.2558,39.6184,40.19,13150.139956842,0
+XHS.US,D,20131011,000000,40.204,40.5157,40.204,40.5157,8243.9837753644,0
+XHS.US,D,20131014,000000,40.3918,40.6375,40.18,40.6325,13547.476554975,0
+XHS.US,D,20131015,000000,40.7365,40.7365,40.2708,40.2978,9875.3657777736,0
+XHS.US,D,20131016,000000,40.3918,40.8633,40.3918,40.8633,44160.409872576,0
+XHS.US,D,20131017,000000,40.7545,41.0332,40.5486,41.0272,140820.29393924,0
+XHS.US,D,20131018,000000,41.5477,41.5477,40.8344,41.0662,38949.995943409,0
+XHS.US,D,20131021,000000,41.1472,41.1472,40.8583,40.8633,31930.049093778,0
+XHS.US,D,20131022,000000,41.0962,41.339,40.9712,40.9712,30826.113910553,0
+XHS.US,D,20131023,000000,41.0142,41.0142,40.4587,40.6045,19526.541636198,0
+XHS.US,D,20131024,000000,40.5247,40.5247,40.3018,40.3268,17178.552570154,0
+XHS.US,D,20131025,000000,40.2838,40.3218,40.152,40.166,14423.218427435,0
+XHS.US,D,20131028,000000,40.3168,40.3168,40.068,40.068,19313.361043245,0
+XHS.US,D,20131029,000000,39.9261,40.2648,39.9261,40.2189,11033.346745128,0
+XHS.US,D,20131030,000000,40.3698,40.3698,40.049,40.143,14535.313387109,0
+XHS.US,D,20131031,000000,40.0131,40.3878,40.0131,40.199,19640.638291581,0
+XHS.US,D,20131101,000000,40.112,40.3548,39.8083,40.108,10717.078823189,0
+XHS.US,D,20131104,000000,40.3878,40.8813,40.3738,40.8773,10055.518391537,0
+XHS.US,D,20131105,000000,40.6375,40.6375,40.4487,40.5816,5569.7183088385,0
+XHS.US,D,20131106,000000,40.7545,40.8064,39.4546,40.6325,15863.438489684,0
+XHS.US,D,20131107,000000,40.7924,40.7924,39.9851,40.0081,4584.8840202676,0
+XHS.US,D,20131108,000000,40.0171,40.6425,40.0171,40.5816,6936.8764777287,0
+XHS.US,D,20131111,000000,40.5995,40.9912,40.5995,40.9473,6756.7238639657,0
+XHS.US,D,20131112,000000,41.0332,41.0332,40.7455,41.0052,3590.0412531543,0
+XHS.US,D,20131113,000000,41.1052,41.316,41.0432,41.316,4330.668665291,0
+XHS.US,D,20131114,000000,41.5917,41.5917,41.4079,41.5667,7419.2851434717,0
+XHS.US,D,20131115,000000,41.8005,41.8005,41.3929,41.5717,11091.395920673,0
+XHS.US,D,20131118,000000,41.7147,41.7546,41.5018,41.5148,9113.7205606979,0
+XHS.US,D,20131119,000000,41.6237,41.6237,41.228,41.278,13513.447727931,0
+XHS.US,D,20131120,000000,41.7087,41.7087,41.4968,41.5058,4900.1510943528,0
+XHS.US,D,20131121,000000,41.4259,42.0744,41.4259,42.0454,5602.7462880284,0
+XHS.US,D,20131122,000000,42.0324,42.2452,42.0124,42.2452,6563.5602280976,0
+XHS.US,D,20131125,000000,42.5919,42.6808,42.4989,42.4989,11774.975005119,0
+XHS.US,D,20131126,000000,42.6758,42.8826,42.4989,42.8686,6594.586511579,0
+XHS.US,D,20131127,000000,42.6709,42.7587,42.6469,42.7587,9333.9070886304,0
+XHS.US,D,20131129,000000,42.7427,42.9666,42.7427,42.9666,3196.7080464385,0
+XHS.US,D,20131202,000000,42.8207,42.9666,42.7248,42.7248,15917.484273813,0
+XHS.US,D,20131203,000000,42.8487,42.8487,42.5389,42.6808,6403.4245714194,0
+XHS.US,D,20131204,000000,42.5089,42.5389,42.0644,42.3491,5575.723395964,0
+XHS.US,D,20131205,000000,42.1024,42.2452,42.0884,42.1063,3388.8708344523,0
+XHS.US,D,20131206,000000,41.8535,42.5039,41.8535,42.471,9675.1962069258,0
+XHS.US,D,20131209,000000,42.5389,42.5619,42.449,42.4989,6168.2253256733,0
+XHS.US,D,20131210,000000,42.6619,42.6619,42.3951,42.4001,5463.6284362892,0
+XHS.US,D,20131211,000000,42.2742,42.2742,41.5387,41.5757,9834.3310157498,0
+XHS.US,D,20131212,000000,41.6137,41.6137,41.223,41.339,11247.528185935,0
+XHS.US,D,20131213,000000,41.7177,41.7177,41.3649,41.5338,5030.2613154039,0
+XHS.US,D,20131216,000000,41.5338,41.5817,41.4968,41.5387,4018.4041347685,0
+XHS.US,D,20131217,000000,41.7746,41.7746,41.1002,41.301,21291.03640322,0
+XHS.US,D,20131218,000000,40.8853,41.6897,40.8853,41.6897,8055.8243787676,0
+XHS.US,D,20131219,000000,41.8005,41.8005,41.292,41.292,6019.0989953917,0
+XHS.US,D,20131220,000000,40.8583,41.8705,40.057,41.8705,27165.012459747,0
+XHS.US,D,20131223,000000,42.1482,42.2122,42.1202,42.2022,8935.5696426434,0
+XHS.US,D,20131224,000000,42.3081,42.454,42.3081,42.3491,3476.9454456254,0
+XHS.US,D,20131226,000000,42.6259,42.6259,42.3581,42.3811,8405.1202798969,0
+XHS.US,D,20131227,000000,42.454,42.454,42.3231,42.3671,13368.324789067,0
+XHS.US,D,20131230,000000,42.3671,42.5679,42.1842,42.5399,3670.1090814934,0
+XHS.US,D,20131231,000000,42.6019,42.7298,42.6019,42.7168,8235.9769925305,0
+XHS.US,D,20140102,000000,42.6399,42.6639,42.5049,42.5499,6277.3177417853,0
+XHS.US,D,20140103,000000,42.5549,42.9076,42.5549,42.8796,6579.5737937654,0
+XHS.US,D,20140106,000000,42.8317,42.8317,42.3811,42.454,14679.43547812,0
+XHS.US,D,20140107,000000,43.0016,43.2044,42.9646,43.2044,20398.28011724,0
+XHS.US,D,20140108,000000,43.2483,43.3333,43.0574,43.3153,12578.655832073,0
+XHS.US,D,20140109,000000,43.1954,43.6869,43.1954,43.4381,19342.385631018,0
+XHS.US,D,20140110,000000,43.7349,43.7349,43.4142,43.7159,25312.443081552,0
+XHS.US,D,20140113,000000,43.8208,43.8408,43.1904,43.2863,19922.877386476,0
+XHS.US,D,20140114,000000,43.5011,43.7399,43.4012,43.7399,7423.2885348887,0
+XHS.US,D,20140115,000000,44.0516,44.0516,43.8548,44.0516,22621.163201503,0
+XHS.US,D,20140116,000000,43.8308,44.0326,43.8308,43.9008,12318.435389971,0
+XHS.US,D,20140117,000000,43.9388,44.1236,43.9388,43.9528,13237.213720161,0
+XHS.US,D,20140121,000000,44.2825,44.2825,43.7579,43.9008,27384.198139826,0
+XHS.US,D,20140122,000000,44.0916,44.0916,43.8208,43.9248,10758.113585212,0
+XHS.US,D,20140123,000000,43.9348,43.9348,43.642,43.8039,24250.543508205,0
+XHS.US,D,20140124,000000,43.8138,43.8138,42.9166,43.1334,25096.259945037,0
+XHS.US,D,20140127,000000,43.1674,43.1674,42.5229,42.9406,40249.096458211,0
+XHS.US,D,20140128,000000,43.1474,43.1474,42.9266,42.9836,6308.3440252667,0
+XHS.US,D,20140129,000000,42.8177,43.0296,42.5929,42.5929,12113.261579851,0
+XHS.US,D,20140130,000000,42.9596,43.3583,42.9596,43.1864,14556.331192048,0
+XHS.US,D,20140131,000000,42.6109,43.0574,42.6109,42.9646,10505.899925944,0
+XHS.US,D,20140203,000000,42.7617,42.8607,41.7676,41.8135,25660.738134827,0
+XHS.US,D,20140204,000000,41.7846,42.0554,41.4699,41.6837,17499.824731364,0
+XHS.US,D,20140205,000000,41.4649,41.7626,41.0622,41.6797,16652.106598824,0
+XHS.US,D,20140206,000000,41.8785,41.9414,41.7776,41.9314,12425.526110374,0
+XHS.US,D,20140207,000000,41.7995,41.9414,41.6267,41.8705,11202.490032494,0
+XHS.US,D,20140210,000000,41.7257,42.1882,41.6877,42.1842,22427.999565635,0
+XHS.US,D,20140211,000000,42.435,42.464,42.0044,42.3761,14985.694921516,0
+XHS.US,D,20140212,000000,42.5049,42.5929,42.0644,42.0644,13008.019561541,0
+XHS.US,D,20140213,000000,42.2392,42.6968,42.2392,42.6878,17870.138437432,0
+XHS.US,D,20140214,000000,42.6589,43.0574,42.472,43.0196,10737.095780274,0
+XHS.US,D,20140218,000000,43.2773,43.5011,43.2773,43.4292,9711.2267296784,0
+XHS.US,D,20140219,000000,43.4761,43.4761,43.0156,43.0156,6658.6407742503,0
+XHS.US,D,20140220,000000,42.8926,43.3393,42.8127,43.3393,7577.4191044414,0
+XHS.US,D,20140221,000000,43.6191,43.8039,43.6131,43.6131,11991.158141635,0
+XHS.US,D,20140224,000000,43.8208,44.4413,43.8208,44.4413,17380.72383671,0
+XHS.US,D,20140225,000000,44.2465,44.2465,43.659,43.7319,6332.3643737685,0
+XHS.US,D,20140226,000000,44.0286,44.2515,43.9108,43.9348,8786.4433123618,0
+XHS.US,D,20140227,000000,43.8178,44.1236,43.4142,44.0816,16612.072684655,0
+XHS.US,D,20140228,000000,44.2985,44.4353,44.2985,44.2985,16133.667410328,0
+XHS.US,D,20140303,000000,43.8138,43.8868,43.5941,43.8868,8856.5026621585,0
+XHS.US,D,20140304,000000,44.895,44.895,44.5153,44.7281,12023.18527297,0
+XHS.US,D,20140305,000000,44.7381,44.7381,44.3734,44.4033,7467.3258404752,0
+XHS.US,D,20140306,000000,44.6092,44.6092,44.5033,44.5113,2239.8974977863,0
+XHS.US,D,20140307,000000,44.3983,44.5033,44.3124,44.3254,4655.9442179186,0
+XHS.US,D,20140310,000000,44.3404,44.3793,44.0856,44.1516,3879.2862830293,0
+XHS.US,D,20140311,000000,44.3644,44.5862,44.3204,44.3254,4228.5821841586,0
+XHS.US,D,20140312,000000,43.9818,44.2615,43.9198,44.2125,4097.4711152534,0
+XHS.US,D,20140313,000000,44.2125,44.2515,43.6829,43.7019,4928.1748342715,0
+XHS.US,D,20140314,000000,43.5101,43.5841,43.5101,43.5511,5925.0192970933,0
+XHS.US,D,20140317,000000,43.7069,43.9568,43.7069,43.8408,4557.8611282032,0
+XHS.US,D,20140318,000000,44.2705,44.4693,44.2705,44.4693,2884.443515916,0
+XHS.US,D,20140319,000000,44.6561,44.9498,44.6561,44.913,10437.842271855,0
+XHS.US,D,20140320,000000,44.827,45.1038,44.7471,44.7471,12638.706703327,0
+XHS.US,D,20140321,000000,45.0288,45.0288,44.6661,44.6661,6188.2422827581,0
+XHS.US,D,20140324,000000,44.5563,44.5563,43.8348,43.9338,18164.387706578,0
+XHS.US,D,20140325,000000,44.0806,44.2875,43.9098,43.9098,3322.8148760726,0
+XHS.US,D,20140326,000000,44.3594,44.5613,44.1806,44.1806,13783.676648575,0
+XHS.US,D,20140327,000000,43.8718,44.0986,43.7619,43.8748,5092.3138823667,0
+XHS.US,D,20140328,000000,44.1556,44.5153,44.0756,44.1086,4846.1053102239,0
+XHS.US,D,20140331,000000,44.3064,44.779,44.3064,44.766,6274.3151982226,0
+XHS.US,D,20140401,000000,45.0048,45.2147,45.0048,45.2147,20198.110546392,0
+XHS.US,D,20140402,000000,45.2626,45.3665,45.2486,45.3046,10061.523478662,0
+XHS.US,D,20140403,000000,45.2686,45.2686,45.1377,45.2626,79867.658768251,0
+XHS.US,D,20140404,000000,45.6863,45.6863,44.3544,44.4213,32736.732464294,0
+XHS.US,D,20140407,000000,44.3154,44.3154,43.5841,43.8998,22461.027544825,0
+XHS.US,D,20140408,000000,43.9048,44.2455,43.7299,44.2225,7271.1596610444,0
+XHS.US,D,20140409,000000,44.3344,44.6421,44.2125,44.6421,4695.9781320881,0
+XHS.US,D,20140410,000000,44.4113,44.4113,43.5421,43.654,13051.056019273,0
+XHS.US,D,20140411,000000,43.2613,43.5691,42.9536,43.1124,13603.524034812,0
+XHS.US,D,20140414,000000,43.3573,43.4561,43.2463,43.2463,3264.7657005267,0
+XHS.US,D,20140415,000000,43.5941,43.5941,42.6908,43.4371,6105.1719108563,0
+XHS.US,D,20140416,000000,43.0904,43.3852,43.0904,43.2903,7169.073179912,0
+XHS.US,D,20140417,000000,43.2563,43.3283,42.8876,43.2044,7534.3826467092,0
+XHS.US,D,20140421,000000,43.2663,43.3992,43.1894,43.3712,5921.0159056763,0
+XHS.US,D,20140422,000000,43.6071,43.9568,43.6071,43.8168,11453.702843908,0
+XHS.US,D,20140423,000000,43.7849,43.9568,43.7849,43.7989,16444.931092997,0
+XHS.US,D,20140424,000000,44.0326,44.1806,43.9758,44.0466,5291.4826053602,0
+XHS.US,D,20140425,000000,44.0426,44.2225,43.9138,44.1656,6349.3787872905,0
+XHS.US,D,20140428,000000,44.1846,44.1846,43.65,43.9528,4114.4855287754,0
+XHS.US,D,20140429,000000,44.2615,44.2615,43.8348,43.9428,10581.964362866,0
+XHS.US,D,20140430,000000,43.9758,43.9848,43.8398,43.8948,3382.8657473269,0
+XHS.US,D,20140501,000000,44.1456,44.3873,43.654,44.1186,19496.516200571,0
+XHS.US,D,20140502,000000,44.3544,44.3544,44.0426,44.0426,5934.0269277814,0
+XHS.US,D,20140505,000000,44.0516,44.1516,43.9848,44.1336,5655.7912243031,0
+XHS.US,D,20140506,000000,43.8448,44.0326,43.8168,43.8398,10917.248394037,0
+XHS.US,D,20140507,000000,43.5641,43.7989,43.3762,43.7989,5549.7013517538,0
+XHS.US,D,20140508,000000,43.7989,44.1846,43.5741,43.5741,4910.1595728952,0
+XHS.US,D,20140509,000000,43.3762,43.8658,43.3762,43.8658,1996.6914692063,0
+XHS.US,D,20140512,000000,42.7827,44.6851,42.7827,44.5563,14590.360019093,0
+XHS.US,D,20140513,000000,44.6141,44.6141,44.5073,44.5193,3670.1090814934,0
+XHS.US,D,20140514,000000,44.2075,44.3154,44.1656,44.1656,4434.7568421318,0
+XHS.US,D,20140515,000000,43.642,44.0326,43.6171,44.0326,7020.9476974847,0
+XHS.US,D,20140516,000000,44.0086,44.3544,44.0086,44.3544,4405.7322543589,0
+XHS.US,D,20140519,000000,44.5862,44.789,44.5862,44.7331,3239.7445041708,0
+XHS.US,D,20140520,000000,44.6281,44.7331,44.3544,44.4583,5983.0684726391,0
+XHS.US,D,20140521,000000,44.879,44.9858,44.794,44.9818,9732.2445346174,0
+XHS.US,D,20140522,000000,45.1577,45.2686,44.909,45.1377,10628.003364161,0
+XHS.US,D,20140523,000000,45.2626,45.5923,45.0858,45.5923,12196.331951753,0
+XHS.US,D,20140527,000000,45.6863,46.8073,45.6383,45.922,14491.276081522,0
+XHS.US,D,20140528,000000,45.7102,45.912,45.7102,45.912,4147.5135079653,0
+XHS.US,D,20140529,000000,46.1539,46.1978,46.1269,46.1798,2676.2671622344,0
+XHS.US,D,20140530,000000,46.2418,46.2418,46.032,46.0929,8545.2389794903,0
+XHS.US,D,20140602,000000,46.0979,46.0979,45.891,45.972,11060.369637193,0
+XHS.US,D,20140603,000000,46.1769,46.4507,46.066,46.4507,3947.3439371176,0
+XHS.US,D,20140604,000000,46.4507,46.5815,46.4507,46.5815,2632.2298566479,0
+XHS.US,D,20140605,000000,46.6474,47.2769,46.5615,47.153,8860.5060535755,0
+XHS.US,D,20140606,000000,47.4977,47.4977,47.185,47.3809,5423.5945221197,0
+XHS.US,D,20140609,000000,47.3329,47.4887,47.2639,47.3529,36114.593972351,0
+XHS.US,D,20140610,000000,47.3379,47.3379,47.0261,47.2849,5303.492779611,0
+XHS.US,D,20140611,000000,46.9442,47.0631,46.8822,46.8822,4547.8526496608,0
+XHS.US,D,20140612,000000,46.6754,46.7974,46.5515,46.6005,15211.886536574,0
+XHS.US,D,20140613,000000,46.5615,46.6425,46.5615,46.6045,7367.2410550513,0
+XHS.US,D,20140616,000000,46.7224,46.7224,46.4507,46.5615,5628.7683322386,0
+XHS.US,D,20140617,000000,46.7554,46.8313,46.7454,46.7734,6073.1447795206,0
+XHS.US,D,20140618,000000,46.9592,46.9972,46.5855,46.8313,6209.2600876971,0
+XHS.US,D,20140619,000000,46.8622,47.0871,46.7974,47.0631,9540.0817466036,0
+XHS.US,D,20140620,000000,47.0911,47.3899,47.0911,47.3899,7409.2766649293,0
+XHS.US,D,20140623,000000,47.3939,47.3939,47.2999,47.3939,4203.5609878027,0
+XHS.US,D,20140624,000000,47.4178,47.5677,46.9972,47.0911,15157.840752445,0
+XHS.US,D,20140625,000000,47.139,47.2819,46.9462,47.2819,7206.1045505189,0
+XHS.US,D,20140626,000000,47.2849,47.2849,46.7574,46.7574,12328.443868513,0
+XHS.US,D,20140627,000000,46.7334,47.2539,46.7334,47.185,8612.2957857243,0
+XHS.US,D,20140630,000000,47.4078,47.4457,47.1151,47.201,25632.714394908,0
+XHS.US,D,20140701,000000,47.6476,47.9254,47.5727,47.6426,11603.830022044,0
+XHS.US,D,20140702,000000,47.6626,47.9354,47.5257,47.9354,11655.874110464,0
+XHS.US,D,20140703,000000,48.357,48.357,47.9883,48.1671,6017.0972996833,0
+XHS.US,D,20140707,000000,48.2151,48.2151,47.4327,47.5257,17619.926473872,0
+XHS.US,D,20140708,000000,47.4427,47.7675,46.9032,47.0871,19034.124491913,0
+XHS.US,D,20140709,000000,47.0831,47.2849,47.0172,47.2539,14601.369345489,0
+XHS.US,D,20140710,000000,46.5055,47.215,46.5055,47.1061,9509.0554631222,0
+XHS.US,D,20140711,000000,46.8422,47.1151,46.8422,47.1011,7275.1630524614,0
+XHS.US,D,20140714,000000,47.4837,47.4837,47.2289,47.2849,16365.864112511,0
+XHS.US,D,20140715,000000,47.181,47.4178,47.0731,47.0731,2714.2993806954,0
+XHS.US,D,20140716,000000,47.3099,47.6866,47.3099,47.6816,17569.884081161,0
+XHS.US,D,20140717,000000,47.5917,48.1212,47.3329,47.3329,7526.3758638753,0
+XHS.US,D,20140718,000000,47.7016,47.9014,47.7016,47.7485,4756.0290033425,0
+XHS.US,D,20140721,000000,47.8734,47.8734,47.3899,47.7116,6904.849346393,0
+XHS.US,D,20140722,000000,47.8114,48.3241,47.8114,48.2961,7631.4648885703,0
+XHS.US,D,20140723,000000,48.352,48.352,47.9733,48.1162,6166.2236299648,0
+XHS.US,D,20140724,000000,48.4099,48.5768,48.4049,48.5578,5502.6615026046,0
+XHS.US,D,20140725,000000,48.0692,48.2201,47.9883,48.1342,8270.0058195747,0
+XHS.US,D,20140728,000000,48.1302,48.7466,48.0962,48.7037,77388.558633301,0
+XHS.US,D,20140729,000000,48.7806,48.8516,48.5478,48.6648,5741.8641397676,0
+XHS.US,D,20140730,000000,48.8946,49.0024,48.6987,49.0024,4715.9950891729,0
+XHS.US,D,20140731,000000,48.7127,48.7127,48.1062,48.1671,13195.178110284,0
+XHS.US,D,20140801,000000,48.3241,48.4149,47.7066,47.7585,31392.593796052,0
+XHS.US,D,20140804,000000,48.0872,48.3719,47.8214,48.3719,18328.526754674,0
+XHS.US,D,20140805,000000,48.2111,48.5478,48.0273,48.2251,30091.491585542,0
+XHS.US,D,20140806,000000,48.0602,49.6539,47.9354,48.2631,14894.61776678,0
+XHS.US,D,20140807,000000,48.2711,48.2961,47.8684,47.9484,9244.8316296032,0
+XHS.US,D,20140808,000000,47.8454,47.9154,47.5207,47.9154,38089.266788764,0
+XHS.US,D,20140811,000000,48.2861,48.2861,47.8214,47.8684,17084.472871855,0
+XHS.US,D,20140812,000000,47.8454,47.9104,47.6286,47.7066,47303.072134885,0
+XHS.US,D,20140813,000000,47.9254,48.2631,47.9254,48.2201,15634.244331064,0
+XHS.US,D,20140814,000000,48.5578,48.5578,48.4679,48.5528,10585.967754283,0
+XHS.US,D,20140815,000000,48.4679,48.8086,48.0363,48.3011,3484.9522284593,0
+XHS.US,D,20140818,000000,48.6208,48.8846,48.3241,48.8136,23932.273890556,0
+XHS.US,D,20140819,000000,49.0074,49.2553,48.9365,49.2153,15215.889927991,0
+XHS.US,D,20140820,000000,49.1683,49.1683,48.9505,49.1263,19300.35002114,0
+XHS.US,D,20140821,000000,49.1593,49.3421,49.0554,49.2783,26125.131539194,0
+XHS.US,D,20140822,000000,49.2113,49.4521,49.1643,49.2403,52908.820966477,0
+XHS.US,D,20140825,000000,49.4721,49.5,49.2253,49.2883,212763.23939763,0
+XHS.US,D,20140826,000000,49.9466,49.9466,49.3421,49.619,86059.904442426,0
+XHS.US,D,20140827,000000,49.8598,49.8598,49.6589,49.7608,14098.943722661,0
+XHS.US,D,20140828,000000,49.7488,49.7858,49.616,49.616,7735.5530654112,0
+XHS.US,D,20140829,000000,49.6489,50.1385,49.6489,49.8937,12431.5311975,0
+XHS.US,D,20140902,000000,49.8498,50.0665,49.6978,49.9037,15370.020497544,0
+XHS.US,D,20140903,000000,50.0715,50.1475,49.9037,49.9037,5150.3630579125,0
+XHS.US,D,20140904,000000,50.0565,50.0565,49.0974,49.2253,15177.857709531,0
+XHS.US,D,20140905,000000,49.2982,49.6389,49.2982,49.6389,8689.3610705007,0
+XHS.US,D,20140908,000000,49.538,49.9137,49.538,49.8797,6401.4228757109,0
+XHS.US,D,20140909,000000,49.9766,50.1105,49.9277,49.9277,1792.5185069416,0
+XHS.US,D,20140910,000000,49.9816,49.9816,49.538,49.7288,9464.0173096815,0
+XHS.US,D,20140911,000000,49.6489,50.0046,49.6489,50.0046,7520.3707767498,0
+XHS.US,D,20140912,000000,50.1195,50.2483,49.3851,49.3851,9100.7095385928,0
+XHS.US,D,20140915,000000,49.7108,49.7108,49.0774,49.0774,29102.653905554,0
+XHS.US,D,20140916,000000,49.0734,49.495,48.8846,49.49,28559.193520702,0
+XHS.US,D,20140917,000000,49.582,49.582,49.2253,49.3171,4083.459245294,0
+XHS.US,D,20140918,000000,49.563,50.2483,49.519,49.7858,6118.1829329614,0
+XHS.US,D,20140919,000000,49.7808,49.9616,49.6289,49.6589,8500.2008260496,0
+XHS.US,D,20140922,000000,49.4851,49.505,49.1313,49.2733,23412.833854207,0
+XHS.US,D,20140923,000000,49.0974,49.2353,48.8226,48.8706,4535.8424754099,0
+XHS.US,D,20140924,000000,48.7466,49.524,48.6937,49.524,18858.97611742,0
+XHS.US,D,20140925,000000,49.4811,49.4811,48.6248,48.7366,9421.9816998034,0
+XHS.US,D,20140926,000000,48.7087,48.7217,48.3011,48.7217,8922.5586205383,0
+XHS.US,D,20140929,000000,48.4629,48.8136,48.1302,48.6648,39141.157883569,0
+XHS.US,D,20140930,000000,48.3769,48.5918,48.3769,48.4909,6443.458485589,0
+XHS.US,D,20141001,000000,48.1162,48.1162,47.4178,47.5627,32778.768074173,0
+XHS.US,D,20141002,000000,47.5577,47.9973,47.133,47.9204,34687.384932206,0
+XHS.US,D,20141003,000000,48.1711,48.7466,48.1621,48.6448,56364.748607163,0
+XHS.US,D,20141006,000000,48.7037,48.9605,48.0912,48.1911,40021.903995299,0
+XHS.US,D,20141007,000000,47.9444,48.0073,47.7535,47.7535,24160.467201323,0
+XHS.US,D,20141008,000000,47.5966,48.6008,47.5577,48.5818,18971.071077095,0
+XHS.US,D,20141009,000000,48.6298,48.7996,47.8354,47.8354,27958.684808159,0
+XHS.US,D,20141010,000000,47.6816,48.3491,47.6066,47.6066,32050.150836287,0
+XHS.US,D,20141013,000000,47.4977,48.1911,47.3469,47.3469,57111.381106425,0
+XHS.US,D,20141014,000000,47.6426,47.7775,47.0831,47.191,58327.411249325,0
+XHS.US,D,20141015,000000,46.5585,48.0413,45.7582,46.9932,141276.68056078,0
+XHS.US,D,20141016,000000,47.1111,47.6766,46.9632,47.5867,26103.112886401,0
+XHS.US,D,20141017,000000,47.9883,48.1961,47.6426,47.8264,12225.356539526,0
+XHS.US,D,20141020,000000,47.7775,48.3491,47.7625,48.3491,22649.186941423,0
+XHS.US,D,20141021,000000,48.7756,49.519,48.7756,49.4471,20370.256377321,0
+XHS.US,D,20141022,000000,49.7338,49.8358,49.1933,49.2633,22095.718078029,0
+XHS.US,D,20141023,000000,49.7248,49.7248,49.1543,49.3221,22999.483690406,0
+XHS.US,D,20141024,000000,49.7558,49.7558,49.2403,49.548,15869.443576809,0
+XHS.US,D,20141027,000000,49.7958,49.7958,49.4141,49.6289,12283.405715072,0
+XHS.US,D,20141028,000000,49.9896,50.0276,49.4141,50.0276,11451.701148199,0
+XHS.US,D,20141029,000000,50.2673,50.658,50.1385,50.3093,24901.09461346,0
+XHS.US,D,20141030,000000,50.5172,51.0667,50.5172,50.8699,11357.621449902,0
+XHS.US,D,20141031,000000,51.3565,51.7891,51.2795,51.7891,23718.09244975,0
+XHS.US,D,20141103,000000,51.9509,51.9509,51.2745,51.2745,75663.096932594,0
+XHS.US,D,20141104,000000,51.4004,51.5673,50.9648,51.3425,20225.133438457,0
+XHS.US,D,20141105,000000,51.5812,51.6722,50.9838,51.0227,23120.586280769,0
+XHS.US,D,20141106,000000,50.8499,51.2185,50.8499,51.0797,12583.660071343,0
+XHS.US,D,20141107,000000,50.732,51.0847,49.6878,49.9227,33734.577774971,0
+XHS.US,D,20141110,000000,49.9766,50.4213,49.9277,50.1965,240154.44347244,0
+XHS.US,D,20141111,000000,50.2295,50.4642,50.2195,50.2723,161489.80382498,0
+XHS.US,D,20141112,000000,50.0466,50.4782,50.0366,50.4732,36172.643147896,0
+XHS.US,D,20141113,000000,50.623,50.806,50.4452,50.5891,35371.964864505,0
+XHS.US,D,20141114,000000,50.4642,50.633,50.2673,50.2673,43763.073274443,0
+XHS.US,D,20141117,000000,50.2573,50.682,49.8697,50.653,38643.736500012,0
+XHS.US,D,20141118,000000,50.742,51.4334,50.742,51.3335,52966.870142022,0
+XHS.US,D,20141119,000000,51.1657,51.4104,50.8309,50.8748,77422.587460346,0
+XHS.US,D,20141120,000000,50.806,51.1237,50.717,51.0997,27086.946327117,0
+XHS.US,D,20141121,000000,51.6622,51.6622,51.1327,51.1477,60832.533428485,0
+XHS.US,D,20141124,000000,51.4004,51.7801,51.2415,51.7801,24784.996262368,0
+XHS.US,D,20141125,000000,51.838,51.919,51.6622,51.818,37636.883558648,0
+XHS.US,D,20141126,000000,52.0069,52.0069,51.8081,51.941,28739.346134466,0
+XHS.US,D,20141128,000000,52.1747,52.3706,52.0609,52.1099,20602.453079504,0
+XHS.US,D,20141201,000000,51.882,52.0949,51.7342,51.823,65848.782873929,0
+XHS.US,D,20141202,000000,51.9509,52.1797,51.936,52.0749,18645.795524468,0
+XHS.US,D,20141203,000000,52.2907,52.6614,52.2657,52.5564,28742.348678028,0
+XHS.US,D,20141204,000000,52.6194,52.6194,52.2187,52.4376,39075.101925188,0
+XHS.US,D,20141205,000000,52.7423,52.9681,52.7423,52.9101,14683.438869537,0
+XHS.US,D,20141208,000000,53.0391,53.3428,52.5384,52.6194,58878.87841701,0
+XHS.US,D,20141209,000000,52.1997,52.8812,51.919,52.8812,83108.404120276,0
+XHS.US,D,20141210,000000,52.8432,52.8432,51.7801,51.833,156343.44415849,0
+XHS.US,D,20141211,000000,52.3756,52.5854,52.1367,52.2137,33558.428552625,0
+XHS.US,D,20141212,000000,52.1099,52.3147,51.7891,51.8031,157637.54043402,0
+XHS.US,D,20141215,000000,51.919,52.0559,51.1895,51.5812,255878.76411038,0
+XHS.US,D,20141216,000000,51.1277,52.0209,51.1147,51.1147,271635.11187966,0
+XHS.US,D,20141217,000000,51.4754,52.2227,51.2505,52.2227,68377.92540159,0
+XHS.US,D,20141218,000000,52.7992,53.2958,52.7562,53.2868,112047.91982559,0
+XHS.US,D,20141219,000000,53.3058,53.6276,53.2778,53.5546,40718.494101849,0
+XHS.US,D,20141222,000000,53.6226,53.9383,53.5546,53.8993,56143.561231376,0
+XHS.US,D,20141223,000000,53.9283,53.9563,53.4477,53.7414,19524.53994049,0
+XHS.US,D,20141224,000000,53.7754,54.0281,53.7464,53.9943,18358.552190301,0
+XHS.US,D,20141226,000000,54.0811,54.3459,54.0811,54.224,18061.300377592,0
+XHS.US,D,20141229,000000,54.258,54.283,53.7894,53.9703,36566.977202466,0
+XHS.US,D,20141230,000000,54.0521,54.2101,53.8523,54.1191,19689.679836438,0
+XHS.US,D,20141231,000000,54.1431,54.299,53.4477,53.5156,39133.151100734,0
+XHS.US,D,20150102,000000,54.0321,54.1001,52.9481,53.2489,95409.825096724,0
+XHS.US,D,20150105,000000,53.2539,53.2539,52.3706,52.6614,148021.39425049,0
+XHS.US,D,20150106,000000,52.6584,52.9201,51.852,52.0999,243285.0955605,0
+XHS.US,D,20150107,000000,52.5194,52.9721,52.5154,52.9721,71052.190868116,0
+XHS.US,D,20150108,000000,53.7614,54.1051,53.4327,54.0811,37987.180307631,0
+XHS.US,D,20150109,000000,54.3359,54.5508,53.8673,53.8723,210275.131632,0
+XHS.US,D,20150112,000000,53.8943,53.8943,53.0541,53.1769,145649.38483594,0
+XHS.US,D,20150113,000000,53.6605,54.0042,52.9281,53.4626,216372.29676002,0
+XHS.US,D,20150114,000000,53.0341,53.4047,52.8382,53.2639,207289.60248281,0
+XHS.US,D,20150115,000000,53.5016,53.5016,52.6954,52.7273,232721.146459,0
+XHS.US,D,20150116,000000,52.8432,53.4676,52.5854,53.4676,84018.174819779,0
+XHS.US,D,20150120,000000,53.8433,53.8433,52.6494,53.1819,107953.4512539,0
+XHS.US,D,20150121,000000,53.1429,53.7034,52.9811,53.4866,59000.981855228,0
+XHS.US,D,20150122,000000,53.9753,54.5188,53.2679,54.5188,69443.828366354,0
+XHS.US,D,20150123,000000,54.7656,54.7656,54.0281,54.0281,15500.130718595,0
+XHS.US,D,20150126,000000,53.9943,54.3559,53.6126,54.309,31487.674342205,0
+XHS.US,D,20150127,000000,54.0951,54.4049,53.7274,54.1921,92396.272207612,0
+XHS.US,D,20150128,000000,54.4798,54.4898,53.5256,53.6555,69957.263315579,0
+XHS.US,D,20150129,000000,53.6036,53.9943,53.2439,53.9483,44499.697295162,0
+XHS.US,D,20150130,000000,53.7324,53.7464,52.8951,52.9001,50738.982818487,0
+XHS.US,D,20150202,000000,53.2249,53.5546,52.2267,53.067,113717.33404646,0
+XHS.US,D,20150203,000000,53.5786,53.8334,53.1519,53.8144,94299.884826373,0
+XHS.US,D,20150204,000000,53.6605,54.1921,53.6036,53.9993,10991.311135249,0
+XHS.US,D,20150205,000000,54.3229,54.5188,54.239,54.4458,473470.09355686,0
+XHS.US,D,20150206,000000,54.6736,54.8705,54.258,54.5228,67930.546410745,0
+XHS.US,D,20150209,000000,54.4318,54.5977,53.8993,54.0142,45493.539214422,0
+XHS.US,D,20150210,000000,54.4368,55.0103,54.3229,54.9145,12442.540523896,0
+XHS.US,D,20150211,000000,55.0793,55.5978,54.9863,55.5449,22673.207289924,0
+XHS.US,D,20150212,000000,55.5639,55.7108,55.385,55.5589,16281.792892756,0
+XHS.US,D,20150213,000000,55.6778,55.9815,55.1213,55.525,287237.32907939,0
+XHS.US,D,20150217,000000,55.3031,55.7627,55.2841,55.6878,244968.52165133,0
+XHS.US,D,20150218,000000,55.8567,55.8567,55.492,55.7158,147365.83890596,0
+XHS.US,D,20150219,000000,55.474,55.8287,55.474,55.6258,36535.950918985,0
+XHS.US,D,20150220,000000,55.6258,55.9965,55.399,55.9915,18989.086338471,0
+XHS.US,D,20150223,000000,56.2563,56.572,55.9575,56.557,17649.951909501,0
+XHS.US,D,20150224,000000,56.671,56.7989,56.3192,56.3472,24289.57657452,0
+XHS.US,D,20150225,000000,56.2513,56.562,56.2513,56.557,34778.462086941,0
+XHS.US,D,20150226,000000,56.619,57.0097,56.4622,57.0097,26458.413874655,0
+XHS.US,D,20150227,000000,57.2075,57.5772,56.9667,57.3994,67299.01141472,0
+XHS.US,D,20150302,000000,57.5872,58.0648,57.3804,57.764,62065.577984906,0
+XHS.US,D,20150303,000000,57.5152,57.7541,57.1186,57.3134,28937.514009604,0
+XHS.US,D,20150304,000000,57.1236,57.9979,56.8418,57.811,69822.148855257,0
+XHS.US,D,20150305,000000,57.8909,57.8909,57.2504,57.4722,58292.381574426,0
+XHS.US,D,20150306,000000,57.2504,57.4962,56.666,56.6889,84714.764926329,0
+XHS.US,D,20150309,000000,56.8039,56.9577,56.4921,56.6989,37741.972583343,0
+XHS.US,D,20150310,000000,56.4102,56.4102,55.8377,56.1274,58712.737673207,0
+XHS.US,D,20150311,000000,56.0545,56.4772,56.0545,56.3812,56197.607015505,0
+XHS.US,D,20150312,000000,56.8278,57.2784,56.651,57.2784,17194.566135821,0
+XHS.US,D,20150313,000000,57.0946,57.4962,56.7839,57.3664,62065.577984906,0
+XHS.US,D,20150316,000000,57.9879,58.4094,57.6012,58.0418,205282.90253505,0
+XHS.US,D,20150317,000000,58.4534,58.4734,56.7749,58.3096,42985.414491699,0
+XHS.US,D,20150318,000000,58.3096,59.2318,58.3096,59.0529,27890.627154071,0
+XHS.US,D,20150319,000000,59.0389,59.5615,58.972,59.5615,37741.972583343,0
+XHS.US,D,20150320,000000,60.0451,60.0451,59.6185,59.8583,295543.36542172,0
+XHS.US,D,20150323,000000,60.119,60.4298,59.8293,60.4298,20547.406447521,0
+XHS.US,D,20150324,000000,60.262,60.4148,60.0701,60.0751,16772.208341333,0
+XHS.US,D,20150325,000000,60.206,60.258,58.8281,58.8281,41096.81459075,0
+XHS.US,D,20150326,000000,58.4914,59.0309,58.2416,58.7222,58288.378183009,0
+XHS.US,D,20150327,000000,58.9201,59.2518,58.7562,59.1688,32711.711267939,0
+XHS.US,D,20150330,000000,59.5805,59.7423,59.4756,59.5845,65415.415753044,0
+XHS.US,D,20150331,000000,59.3986,60.8953,58.6663,59.3406,57660.846578401,0
+XHS.US,D,20150401,000000,59.7963,59.7963,58.3536,58.6433,29356.86926053,0
+XHS.US,D,20150402,000000,58.6253,59.3836,58.4294,59.2218,25995.021318143,0
+XHS.US,D,20150406,000000,58.8761,59.7323,58.8761,59.5425,36479.903439147,0
+XHS.US,D,20150407,000000,59.6854,59.8583,59.1588,59.1588,26066.081515794,0
+XHS.US,D,20150408,000000,59.4226,59.5805,59.1059,59.3936,40257.103241044,0
+XHS.US,D,20150409,000000,59.4666,59.7143,59.3636,59.5335,25709.779679685,0
+XHS.US,D,20150410,000000,59.6135,59.8103,59.5136,59.8103,16981.385542869,0
+XHS.US,D,20150413,000000,60.196,60.216,59.8103,59.8583,35433.016583614,0
+XHS.US,D,20150414,000000,60.0451,60.0451,59.4026,59.7863,36901.260385782,0
+XHS.US,D,20150415,000000,60.186,60.186,59.5575,59.6035,17723.01380286,0
+XHS.US,D,20150416,000000,59.7273,59.8193,59.4376,59.5985,24202.502811201,0
+XHS.US,D,20150417,000000,59.2838,59.3078,58.7322,59.0529,55353.892274382,0
+XHS.US,D,20150420,000000,59.5755,59.6904,59.2558,59.5575,45501.545997255,0
+XHS.US,D,20150421,000000,60.0181,60.0181,59.7473,59.9022,17013.412674204,0
+XHS.US,D,20150422,000000,60.0361,60.2669,59.4666,59.9931,38192.35411775,0
+XHS.US,D,20150423,000000,60.085,60.5107,59.9162,60.4588,34594.306081762,0
+XHS.US,D,20150424,000000,60.3388,60.6166,60.2669,60.5197,26630.559705585,0
+XHS.US,D,20150427,000000,60.5777,60.8065,59.4756,59.5575,40675.457644117,0
+XHS.US,D,20150428,000000,59.6524,59.9891,58.5684,59.9362,31659.820173134,0
+XHS.US,D,20150429,000000,59.7273,59.7963,58.4914,58.7801,100642.25767869,0
+XHS.US,D,20150430,000000,58.7422,58.8861,57.4284,57.5202,156625.68325338,0
+XHS.US,D,20150501,000000,57.5582,57.9099,57.2405,57.6182,110498.60734722,0
+XHS.US,D,20150504,000000,57.811,58.3386,57.7061,58.2416,103999.1013818,0
+XHS.US,D,20150505,000000,58.0937,58.0937,57.1575,57.2355,163334.36642034,0
+XHS.US,D,20150506,000000,57.0247,57.3224,56.6,56.8907,102392.74057575,0
+XHS.US,D,20150507,000000,57.3944,57.6771,56.8707,57.4722,124707.64433386,0
+XHS.US,D,20150508,000000,57.7061,58.3626,57.7061,57.9339,63740.997292902,0
+XHS.US,D,20150511,000000,58.1607,58.4344,57.9879,58.2036,56612.958875013,0
+XHS.US,D,20150512,000000,58.1647,58.2656,57.8479,58.0747,58428.496882603,0
+XHS.US,D,20150513,000000,58.3486,58.3964,57.9779,58.0847,68143.727003698,0
+XHS.US,D,20150514,000000,58.3146,58.7562,58.2416,58.7562,12581.658375635,0
+XHS.US,D,20150515,000000,58.6943,58.9201,58.5294,58.8711,23908.253542055,0
+XHS.US,D,20150518,000000,58.8091,59.7473,58.8091,59.7044,15046.746640625,0
+XHS.US,D,20150519,000000,59.6375,60.24,59.6375,60.0261,13417.366333924,0
+XHS.US,D,20150520,000000,60.0451,60.5866,59.9591,60.3908,58288.378183009,0
+XHS.US,D,20150521,000000,60.4148,60.6555,60.3098,60.4048,31032.288568526,0
+XHS.US,D,20150522,000000,60.3488,61.1612,60.3058,60.5337,27259.092158046,0
+XHS.US,D,20150526,000000,60.4248,60.4248,59.8883,59.9362,26439.397765425,0
+XHS.US,D,20150527,000000,60.258,60.6216,60.211,60.6216,23902.248454929,0
+XHS.US,D,20150528,000000,60.4348,60.7515,60.262,60.4588,7804.6115673536,0
+XHS.US,D,20150529,000000,60.2868,61.258,59.8493,60.8953,317864.27426695,0
+XHS.US,D,20150601,000000,61.0842,61.1412,60.5297,60.9523,60453.212091728,0
+XHS.US,D,20150602,000000,61.238,61.238,60.4098,60.4348,42104.668379969,0
+XHS.US,D,20150603,000000,60.3808,60.6356,60.2868,60.4817,53678.472966386,0
+XHS.US,D,20150604,000000,60.5966,60.7315,60.094,60.153,49903.274860198,0
+XHS.US,D,20150605,000000,59.7573,60.3608,59.6624,60.2868,21805.472200299,0
+XHS.US,D,20150608,000000,60.6116,60.6116,60.206,60.235,29356.86926053,0
+XHS.US,D,20150609,000000,60.235,60.262,59.9462,60.134,12824.864404215,0
+XHS.US,D,20150610,000000,60.3438,60.8514,60.3238,60.7835,10137.587915584,0
+XHS.US,D,20150611,000000,61.2151,61.339,60.9473,61.248,12535.61937434,0
+XHS.US,D,20150612,000000,61.0932,61.2151,60.7975,60.8365,15096.789033337,0
+XHS.US,D,20150615,000000,60.7785,61.4859,60.3438,61.376,31448.641275889,0
+XHS.US,D,20150616,000000,61.5228,61.8935,61.4389,61.7447,29566.046462067,0
+XHS.US,D,20150617,000000,62.0874,62.1692,61.6267,61.8306,16148.680128142,0
+XHS.US,D,20150618,000000,62.0484,62.467,62.0094,62.3971,15096.789033337,0
+XHS.US,D,20150619,000000,62.5619,62.8877,62.3971,62.7678,22846.353968708,0
+XHS.US,D,20150622,000000,63.2244,63.4812,62.9726,63.0146,37306.603766749,0
+XHS.US,D,20150623,000000,63.4342,63.4342,62.7678,62.9057,51995.046875557,0
+XHS.US,D,20150624,000000,62.6449,62.6449,61.9325,61.9715,25986.013687455,0
+XHS.US,D,20150625,000000,62.1652,63.5481,61.9665,63.4252,49256.72714636,0
+XHS.US,D,20150626,000000,63.9408,63.9408,63.3013,63.3113,66654.465396592,0
+XHS.US,D,20150629,000000,62.8017,63.3783,62.2882,62.2882,42547.043131543,0
+XHS.US,D,20150630,000000,62.7827,62.9996,62.4351,62.5519,49945.310470075,0
+XHS.US,D,20150701,000000,63.1105,64.94,62.7249,62.9726,70844.014514435,0
+XHS.US,D,20150702,000000,63.2144,63.2144,62.2732,62.539,19490.511113445,0
+XHS.US,D,20150706,000000,62.0634,62.7109,61.405,62.4161,42547.043131543,0
+XHS.US,D,20150707,000000,62.6869,62.6869,61.282,62.3681,46531.418439267,0
+XHS.US,D,20150708,000000,61.9465,62.0734,61.2151,61.32,278554.97394387,0
+XHS.US,D,20150709,000000,61.6127,63.8359,61.6127,61.8266,26827.726732869,0
+XHS.US,D,20150710,000000,62.5,63.2444,62.3731,62.8447,48835.370199725,0
+XHS.US,D,20150713,000000,63.2294,63.3543,62.7678,63.1055,53448.277959911,0
+XHS.US,D,20150714,000000,63.1914,63.5971,63.1614,63.5531,16636.093033156,0
+XHS.US,D,20150715,000000,63.6441,63.6441,63.1274,63.1664,26550.491877246,0
+XHS.US,D,20150716,000000,63.4162,63.4162,62.8117,63.3493,39196.204515551,0
+XHS.US,D,20150717,000000,63.3833,63.5821,63.0426,63.2674,16349.850546844,0
+XHS.US,D,20150720,000000,63.3683,63.3683,62.7877,62.8487,34374.11955383,0
+XHS.US,D,20150721,000000,62.8357,62.9197,61.8975,62.3352,26409.372329798,0
+XHS.US,D,20150722,000000,62.1404,62.7199,62.1404,62.6919,23681.061079143,0
+XHS.US,D,20150723,000000,62.9147,63.1964,62.4431,62.5469,27038.905630113,0
+XHS.US,D,20150724,000000,62.9296,62.9296,61.6227,61.7926,41708.332629691,0
+XHS.US,D,20150727,000000,61.4659,61.4659,60.9423,61.0452,70635.838160753,0
+XHS.US,D,20150728,000000,61.386,61.6127,60.5387,61.6077,36466.892417042,0
+XHS.US,D,20150729,000000,61.7497,62.0824,61.6317,61.9415,66861.640902418,0
+XHS.US,D,20150730,000000,62.1942,62.1942,61.4299,61.8166,10899.23313266,0
+XHS.US,D,20150731,000000,62.3731,62.9246,62.3731,62.6199,19704.692554253,0
+XHS.US,D,20150803,000000,62.8447,63.1005,62.5619,62.7199,42029.604790902,0
+XHS.US,D,20150804,000000,63.0716,63.5531,63.0716,63.2294,20748.576866223,0
+XHS.US,D,20150805,000000,63.692,64.5523,63.5211,63.8629,28086.793333501,0
+XHS.US,D,20150806,000000,64.2066,64.2066,62.7548,63.1574,47035.845757803,0
+XHS.US,D,20150807,000000,62.9726,63.3923,62.3881,62.9147,57429.650724073,0
+XHS.US,D,20150810,000000,63.2344,63.9878,63.1864,63.3113,64766.866343496,0
+XHS.US,D,20150811,000000,63.0096,63.2624,62.6399,62.9586,54653.298776415,0
+XHS.US,D,20150812,000000,62.7827,62.7827,61.6977,62.49,54703.341169127,0
+XHS.US,D,20150813,000000,62.485,62.9766,62.4431,62.5619,122825.04952003,0
+XHS.US,D,20150814,000000,62.6969,62.9486,62.3881,62.9197,53868.634058691,0
+XHS.US,D,20150817,000000,62.8957,63.6781,62.5759,63.4392,25151.306577019,0
+XHS.US,D,20150818,000000,63.6401,64.1636,63.6401,63.7499,97463.564893622,0
+XHS.US,D,20150819,000000,63.5821,63.5821,62.9586,63.5061,41081.801872937,0
+XHS.US,D,20150820,000000,62.9436,62.9436,61.296,61.296,62247.732294378,0
+XHS.US,D,20150821,000000,60.8464,61.0602,60.119,60.3438,105007.95601887,0
+XHS.US,D,20150824,000000,59.8393,59.8393,51.5283,58.0747,241215.34219793,0
+XHS.US,D,20150825,000000,58.987,60.4588,57.6331,57.6421,48835.370199725,0
+XHS.US,D,20150826,000000,58.3626,59.0159,57.2654,58.8911,49885.259598821,0
+XHS.US,D,20150827,000000,59.7863,60.3018,59.1588,59.9072,214418.64174854,0
+XHS.US,D,20150828,000000,59.8733,60.0261,59.4716,59.9312,311670.02689707,0
+XHS.US,D,20150831,000000,59.8143,60.254,59.1878,59.2558,70005.304012582,0
+XHS.US,D,20150901,000000,58.6623,58.6623,57.4822,57.782,107732.26387811,0
+XHS.US,D,20150902,000000,58.3865,58.6893,57.6671,58.6893,34374.11955383,0
+XHS.US,D,20150903,000000,58.7182,59.3786,58.5873,58.8281,18446.626801474,0
+XHS.US,D,20150904,000000,58.3236,58.4684,57.9299,58.4684,16975.380455743,0
+XHS.US,D,20150908,000000,59.0859,59.6375,58.5524,59.6285,24316.599466584,0
+XHS.US,D,20150909,000000,60.186,60.254,59.1538,59.1538,20748.576866223,0
+XHS.US,D,20150910,000000,59.1688,59.6524,59.1109,59.2078,20405.28605222,0
+XHS.US,D,20150911,000000,59.0909,59.7223,58.0747,59.6474,26090.101864296,0
+XHS.US,D,20150914,000000,59.8783,59.9741,59.5615,59.6574,6184.2388913411,0
+XHS.US,D,20150915,000000,60.211,60.3338,59.5885,60.24,11423.677408281,0
+XHS.US,D,20150916,000000,60.3808,60.4957,60.089,60.4488,26827.726732869,0
+XHS.US,D,20150917,000000,60.4867,61.6607,60.4767,61.0502,27360.177791324,0
+XHS.US,D,20150918,000000,60.128,60.8494,60.0231,60.0231,12423.524414665,0
+XHS.US,D,20150921,000000,60.3918,60.8325,59.6295,59.9941,11524.76304156,0
+XHS.US,D,20150922,000000,59.5046,59.5046,58.958,59.3128,13101.098411985,0
+XHS.US,D,20150923,000000,59.2088,60.0041,59.2088,59.7723,13726.628320885,0
+XHS.US,D,20150924,000000,59.4486,59.4486,58.4504,58.7661,16218.739477939,0
+XHS.US,D,20150925,000000,59.0729,59.5715,56.9287,57.1106,29758.20925008,0
+XHS.US,D,20150928,000000,56.7079,57.5012,53.3478,53.9993,163313.3486154,0
+XHS.US,D,20150929,000000,54.0182,54.4948,53.2349,53.5786,55744.222937535,0
+XHS.US,D,20150930,000000,54.0951,54.7985,53.7894,54.4458,130347.42199249,0
+XHS.US,D,20151001,000000,54.6067,54.8665,53.5496,53.9613,22842.350577291,0
+XHS.US,D,20151002,000000,53.3478,54.6926,53.0441,54.6736,42225.770970332,0
+XHS.US,D,20151005,000000,55.0793,55.6878,54.7606,55.2022,64881.963846734,0
+XHS.US,D,20151006,000000,55.1163,55.6398,53.7704,54.239,177501.36779709,0
+XHS.US,D,20151007,000000,54.5688,54.9235,53.7224,54.6067,23051.527778826,0
+XHS.US,D,20151008,000000,54.5048,54.5048,53.7894,54.4198,21375.107622977,0
+XHS.US,D,20151009,000000,54.4278,55.1163,54.219,55.0203,21585.285672367,0
+XHS.US,D,20151012,000000,55.0693,55.497,54.8475,55.479,44054.320000026,0
+XHS.US,D,20151013,000000,55.3371,56.2413,55.1463,55.2222,27033.901390843,0
+XHS.US,D,20151014,000000,55.6578,55.6578,54.5878,54.6926,15717.314702965,0
+XHS.US,D,20151015,000000,53.9703,55.357,53.9533,55.357,18126.355488118,0
+XHS.US,D,20151016,000000,55.3081,56.2613,55.3081,55.8567,29232.764126605,0
+XHS.US,D,20151019,000000,55.7337,56.3962,55.6878,56.3672,74709.288927504,0
+XHS.US,D,20151020,000000,56.4242,56.8777,56.0405,56.2233,16328.832741904,0
+XHS.US,D,20151021,000000,56.539,56.671,54.3999,55.3181,20745.574322661,0
+XHS.US,D,20151022,000000,54.5878,54.5878,50.708,51.4784,104883.85088495,0
+XHS.US,D,20151023,000000,51.7482,53.4237,51.7292,53.3288,99646.414063716,0
+XHS.US,D,20151026,000000,53.3678,53.7224,53.0999,53.5406,352163.33023172,0
+XHS.US,D,20151027,000000,53.2908,54.0471,53.2908,53.9533,71773.802171022,0
+XHS.US,D,20151028,000000,53.9233,54.9235,53.1769,54.9235,26299.279065831,0
+XHS.US,D,20151029,000000,54.8845,55.2022,54.8085,54.9534,31748.895632161,0
+XHS.US,D,20151030,000000,54.9335,55.1752,54.6167,54.7706,107818.33679358,0
+XHS.US,D,20151102,000000,54.8575,55.8467,54.7706,55.7907,34700.395954311,0
+XHS.US,D,20151103,000000,55.6578,55.9136,55.0793,55.6298,20953.750676342,0
+XHS.US,D,20151104,000000,55.8007,56.1844,55.525,56.1174,15393.039998192,0
+XHS.US,D,20151105,000000,56.1364,56.3472,55.6028,56.3472,7961.7446804691,0
+XHS.US,D,20151106,000000,56.0405,57.0047,56.0405,56.9477,18652.801459447,0
+XHS.US,D,20151109,000000,56.8807,56.8807,55.9535,56.4532,15787.374052762,0
+XHS.US,D,20151110,000000,56.4332,56.6889,56.2033,56.615,4923.1705950003,0
+XHS.US,D,20151111,000000,56.8039,56.8039,55.2222,55.2222,17183.556809425,0
+XHS.US,D,20151112,000000,54.9045,54.9145,54.1521,54.1521,17498.82388351,0
+XHS.US,D,20151113,000000,54.0861,54.7326,53.9233,54.3609,18126.355488118,0
+XHS.US,D,20151116,000000,54.268,54.9335,54.268,54.9335,41178.884114799,0
+XHS.US,D,20151117,000000,54.9913,55.6398,54.7706,55.2022,26823.723341453,0
+XHS.US,D,20151118,000000,55.375,56.0685,55.3081,56.0685,10479.877881734,0
+XHS.US,D,20151119,000000,55.46,55.46,54.1821,54.304,22109.729947988,0
+XHS.US,D,20151120,000000,54.219,55.5639,54.219,55.46,17288.64583412,0
+XHS.US,D,20151123,000000,55.479,56.2713,55.1363,55.8377,41701.326694711,0
+XHS.US,D,20151124,000000,55.6218,56.0885,55.375,56.0885,22318.907149524,0
+XHS.US,D,20151125,000000,56.0505,56.3382,56.0505,56.0885,17813.090109741,0
+XHS.US,D,20151127,000000,56.1364,56.7559,56.1364,56.519,4086.4617888567,0
+XHS.US,D,20151130,000000,56.548,56.615,55.8107,55.8567,38876.93405005,0
+XHS.US,D,20151201,000000,56.0975,56.8039,55.9815,56.8039,9022.6434059622,0
+XHS.US,D,20151202,000000,56.7749,56.8707,56.2513,56.2513,11315.585840023,0
+XHS.US,D,20151203,000000,56.4052,56.4152,54.6836,55.0403,14032.887764282,0
+XHS.US,D,20151204,000000,55.5449,55.8197,55.404,55.7427,7440.3029484107,0
+XHS.US,D,20151207,000000,55.7058,55.7058,54.8275,55.0873,13830.716497725,0
+XHS.US,D,20151208,000000,54.5977,55.1752,54.4098,55.0793,16483.964159312,0
+XHS.US,D,20151209,000000,54.8665,55.525,54.5048,54.5418,10479.877881734,0
+XHS.US,D,20151210,000000,54.8665,55.2402,54.5778,54.9813,12259.38536657,0
+XHS.US,D,20151211,000000,54.3609,54.7126,54.0951,54.2011,10583.966058575,0
+XHS.US,D,20151214,000000,54.2011,54.2011,52.8432,53.3857,29318.83704207,0
+XHS.US,D,20151215,000000,53.4527,54.1621,53.4527,54.0661,31433.628558076,0
+XHS.US,D,20151216,000000,54.4648,54.6267,53.7514,54.3999,22528.084351059,0
+XHS.US,D,20151217,000000,54.4948,54.9714,54.4948,54.5688,33842.669343229,0
+XHS.US,D,20151218,000000,54.4518,54.6916,54.0331,54.1271,14653.41343391,0
+XHS.US,D,20151221,000000,54.3359,54.8945,54.3359,54.8075,18906.01596657,0
+XHS.US,D,20151222,000000,55.1283,55.6848,54.5658,55.0603,12871.904253365,0
+XHS.US,D,20151223,000000,55.2731,55.9425,55.2731,55.8267,15478.112065802,0
+XHS.US,D,20151224,000000,55.8357,55.9715,55.6578,55.7507,14672.42954314,0
+XHS.US,D,20151228,000000,55.474,55.474,54.9145,55.398,414279.95145719,0
+XHS.US,D,20151229,000000,55.484,56.1764,55.484,56.1564,25284.419341633,0
+XHS.US,D,20151230,000000,56.1184,56.2433,55.6268,55.6268,10959.284003914,0
+XHS.US,D,20151231,000000,55.36,55.6938,55.2432,55.2432,14928.646593825,0
+XHS.US,D,20160104,000000,54.4148,54.6237,53.9153,54.5008,18064.302921155,0
+XHS.US,D,20160105,000000,54.6037,55.2342,54.6037,54.7266,20379.264008009,0
+XHS.US,D,20160106,000000,54.0591,54.4818,53.6845,54.1361,14624.388846136,0
+XHS.US,D,20160107,000000,53.2778,53.5576,52.5364,52.5844,19120.197407377,0
+XHS.US,D,20160108,000000,52.7662,53.1419,51.922,51.9489,36997.341779789,0
+XHS.US,D,20160111,000000,52.0839,52.4985,51.1247,51.5363,25773.833942355,0
+XHS.US,D,20160112,000000,51.884,52.5804,50.643,51.4214,24093.410395089,0
+XHS.US,D,20160113,000000,51.5073,51.7771,48.7926,49.3101,57958.09839111,0
+XHS.US,D,20160114,000000,49.4851,50.623,49.2043,50.3993,29066.623382801,0
+XHS.US,D,20160115,000000,49.1943,49.9446,48.5588,49.8478,32498.530674986,0
+XHS.US,D,20160119,000000,50.3113,50.633,49.3401,49.8967,13711.615603071,0
+XHS.US,D,20160120,000000,49.1563,50.643,47.9893,50.2355,29885.316927569,0
+XHS.US,D,20160121,000000,50.2843,51.0257,49.3591,49.8298,14523.303212859,0
+XHS.US,D,20160122,000000,50.4193,50.753,50.1165,50.691,18227.441121395,0
+XHS.US,D,20160125,000000,50.5651,50.8619,50.0615,50.0805,14796.534677066,0
+XHS.US,D,20160126,000000,50.2933,50.9278,49.8777,50.8429,17192.564440113,0
+XHS.US,D,20160127,000000,50.8519,51.2475,50.0665,50.3113,16557.026052671,0
+XHS.US,D,20160128,000000,50.643,50.643,48.8416,48.9655,31799.938872727,0
+XHS.US,D,20160129,000000,49.3961,50.653,49.3961,50.653,16753.192232102,0
+XHS.US,D,20160201,000000,50.3603,51.1197,50.2155,50.9378,13938.808065983,0
+XHS.US,D,20160202,000000,50.4572,50.9868,49.8677,49.9846,19648.645074414,0
+XHS.US,D,20160203,000000,50.2543,50.2543,48.3191,49.2423,27287.115897965,0
+XHS.US,D,20160204,000000,49.0784,49.8578,48.8506,49.4461,24472.731731845,0
+XHS.US,D,20160205,000000,49.2123,49.2323,47.7226,47.7615,21775.446764672,0
+XHS.US,D,20160208,000000,47.2529,47.3149,45.7022,46.3727,42522.021935187,0
+XHS.US,D,20160209,000000,45.924,47.2529,45.924,46.8962,49224.700015024,0
+XHS.US,D,20160210,000000,47.145,48.3989,47.145,47.8014,39997.883646797,0
+XHS.US,D,20160211,000000,47.1071,47.4847,46.5395,46.7704,42482.988868872,0
+XHS.US,D,20160212,000000,47.1071,47.1071,46.5785,47.0791,24351.629141483,0
+XHS.US,D,20160216,000000,47.3869,47.7525,46.7034,47.7525,27500.296490918,0
+XHS.US,D,20160217,000000,47.9933,49.0774,47.9933,48.8886,15503.133262158,0
+XHS.US,D,20160218,000000,48.8696,49.0714,48.5588,48.5588,10147.596394126,0
+XHS.US,D,20160219,000000,48.5778,48.7247,48.2181,48.7247,31735.884610056,0
+XHS.US,D,20160222,000000,49.7548,49.9926,49.7548,49.9366,10409.818531937,0
+XHS.US,D,20160223,000000,49.7548,50.0755,49.528,49.8957,19422.453459357,0
+XHS.US,D,20160224,000000,49.4761,50.2593,49.1663,50.2355,6893.8400199964,0
+XHS.US,D,20160225,000000,50.2643,50.8329,50.2643,50.682,41616.254627101,0
+XHS.US,D,20160226,000000,50.766,51.3455,50.766,51.1427,6150.210064297,0
+XHS.US,D,20160229,000000,51.0737,51.0737,50.4093,50.4093,68316.873682481,0
+XHS.US,D,20160301,000000,50.3603,50.9288,50.0036,50.8998,15706.305376568,0
+XHS.US,D,20160302,000000,51.1327,51.1807,50.8619,51.1807,12160.301429001,0
+XHS.US,D,20160303,000000,51.0457,52.2467,51.0457,52.2087,908288.44383088,0
+XHS.US,D,20160304,000000,52.0349,52.4296,51.854,51.93,571252.92891598,0
+XHS.US,D,20160307,000000,51.5752,52.5184,51.2855,52.2267,57439.659202615,0
+XHS.US,D,20160308,000000,52.2277,52.2277,51.0937,51.0937,29253.781931544,0
+XHS.US,D,20160309,000000,51.6332,51.6332,50.8429,51.3535,34911.574851555,0
+XHS.US,D,20160310,000000,51.4394,51.7671,50.5552,50.776,23336.769417285,0
+XHS.US,D,20160311,000000,51.1995,52.4785,51.1995,52.4785,23426.845724166,0
+XHS.US,D,20160314,000000,52.4016,52.4016,52.0249,52.1897,30411.762898898,0
+XHS.US,D,20160315,000000,51.7771,51.7771,50.8719,50.9098,20885.693022254,0
+XHS.US,D,20160316,000000,50.776,51.5443,50.709,51.4214,36709.097597769,0
+XHS.US,D,20160317,000000,51.3185,51.3185,50.0236,50.728,114858.30060029,0
+XHS.US,D,20160318,000000,50.8938,52.1847,50.8938,52.0199,28891.47500831,0
+XHS.US,D,20160321,000000,51.916,52.2427,51.4194,51.7611,31773.916828517,0
+XHS.US,D,20160322,000000,51.6762,52.2417,51.4434,52.0589,25240.382036046,0
+XHS.US,D,20160323,000000,52.0879,52.6664,51.9529,51.9529,586406.76627702,0
+XHS.US,D,20160324,000000,51.7042,51.916,51.1267,51.6662,321028.95518206,0
+XHS.US,D,20160328,000000,51.7342,52.3576,51.3705,51.6762,55569.074563043,0
+XHS.US,D,20160329,000000,51.5892,53.1179,51.5892,53.07,38521.633061794,0
+XHS.US,D,20160330,000000,53.6206,53.6206,53.0131,53.3208,16798.230385543,0
+XHS.US,D,20160331,000000,53.2639,53.5136,53.1759,53.3388,13165.152674656,0
+XHS.US,D,20160401,000000,53.0521,53.7454,52.8971,53.7454,20395.277573677,0
+XHS.US,D,20160404,000000,53.3688,53.9863,53.1859,53.6795,26225.216324617,0
+XHS.US,D,20160405,000000,53.4736,53.4736,52.7243,52.7243,20423.301313595,0
+XHS.US,D,20160406,000000,52.6864,53.6505,52.6864,53.6505,17272.632268452,0
+XHS.US,D,20160407,000000,53.8433,53.8433,53.1669,53.3778,15554.176502724,0
+XHS.US,D,20160408,000000,53.7854,53.9393,53.1759,53.3298,25238.380340338,0
+XHS.US,D,20160411,000000,53.5616,53.5616,52.6384,52.7143,14830.56350411,0
+XHS.US,D,20160412,000000,52.7812,53.4347,52.7812,53.3867,19114.192320252,0
+XHS.US,D,20160413,000000,53.7754,54.5628,53.6795,54.4668,12955.97547312,0
+XHS.US,D,20160414,000000,54.3719,54.9604,54.3419,54.8905,12994.007691581,0
+XHS.US,D,20160415,000000,54.8425,55.1533,54.298,55.0563,15956.517340128,0
+XHS.US,D,20160418,000000,54.8525,55.47,54.7556,55.47,12433.532893208,0
+XHS.US,D,20160419,000000,55.8047,55.8617,55.2881,55.517,15450.088325883,0
+XHS.US,D,20160420,000000,55.6328,56.617,55.2781,56.3272,176755.73614569,0
+XHS.US,D,20160421,000000,56.541,56.7109,56.0305,56.1424,35026.672354793,0
+XHS.US,D,20160422,000000,56.3082,56.9277,56.3082,56.9147,16337.840372593,0
+XHS.US,D,20160425,000000,56.8957,56.9147,56.1244,56.3462,23120.586280769,0
+XHS.US,D,20160426,000000,56.636,57.0596,56.4931,57.0497,26879.77082129,0
+XHS.US,D,20160427,000000,57.2215,57.5412,56.9877,57.4542,13130.122999758,0
+XHS.US,D,20160428,000000,57.2494,57.9349,56.589,56.589,14447.238775936,0
+XHS.US,D,20160429,000000,56.2883,56.2883,55.0933,55.6608,15521.148523535,0
+XHS.US,D,20160502,000000,56.0065,56.0065,55.2492,55.7767,75339.823075675,0
+XHS.US,D,20160503,000000,55.1443,55.8577,54.9983,55.442,18993.089729889,0
+XHS.US,D,20160504,000000,55.2012,55.447,54.4328,54.6197,12654.720268995,0
+XHS.US,D,20160505,000000,54.7166,55.0363,54.3519,54.4968,7623.4581057364,0
+XHS.US,D,20160506,000000,55.1533,55.1533,54.286,54.6676,24451.713926907,0
+XHS.US,D,20160509,000000,55.2392,55.385,54.9594,55.1443,12247.375192319,0
+XHS.US,D,20160510,000000,55.6808,55.6808,54.7975,55.3271,12325.441324949,0
+XHS.US,D,20160511,000000,55.507,55.6618,54.8325,54.8625,22213.818124828,0
+XHS.US,D,20160512,000000,54.9195,54.9195,53.3957,53.6695,15438.078151632,0
+XHS.US,D,20160513,000000,53.5426,54.0541,53.4247,53.6106,13857.739389789,0
+XHS.US,D,20160516,000000,53.8973,54.1971,53.6406,54.1321,20512.376772623,0
+XHS.US,D,20160517,000000,53.9393,54.5098,53.4247,53.6206,35672.219220777,0
+XHS.US,D,20160518,000000,53.1959,54.0042,53.1369,53.8044,21212.97027059,0
+XHS.US,D,20160519,000000,53.4057,53.9293,53.0321,53.5136,12682.744008913,0
+XHS.US,D,20160520,000000,53.8244,54.0252,53.6106,54.0152,12779.826250774,0
+XHS.US,D,20160523,000000,53.9293,54.0621,53.6595,53.6595,15399.045085317,0
+XHS.US,D,20160524,000000,53.9393,54.8345,53.9393,54.6876,15883.455446769,0
+XHS.US,D,20160525,000000,54.7935,55.2392,54.7935,55.0173,16200.724216562,0
+XHS.US,D,20160526,000000,54.9295,54.9295,54.5348,54.6007,5941.0328627611,0
+XHS.US,D,20160527,000000,54.6396,55.1672,54.6396,54.9395,9060.6756244232,0
+XHS.US,D,20160531,000000,55.0473,55.3271,54.9783,55.2212,17143.522895255,0
+XHS.US,D,20160601,000000,54.9594,55.6428,54.9594,55.6428,10711.073736063,0
+XHS.US,D,20160602,000000,55.507,56.3272,55.507,56.3182,32424.467933772,0
+XHS.US,D,20160603,000000,56.3082,56.3082,55.7577,55.8617,16894.31177955,0
+XHS.US,D,20160606,000000,55.8517,56.6829,55.6988,56.527,18083.319030386,0
+XHS.US,D,20160607,000000,56.541,56.9397,56.4542,56.7019,13923.795348169,0
+XHS.US,D,20160608,000000,56.8468,57.3954,56.8318,57.3574,15769.358791385,0
+XHS.US,D,20160609,000000,57.1755,57.1755,56.8598,56.9827,5748.8700747473,0
+XHS.US,D,20160610,000000,56.579,56.579,55.8896,56.0065,19482.504330611,0
+XHS.US,D,20160613,000000,55.8317,56.0065,55.2212,55.2212,17514.837449178,0
+XHS.US,D,20160614,000000,55.3371,55.3511,54.8425,55.2981,16667.119316638,0
+XHS.US,D,20160615,000000,55.404,55.5858,55.0763,55.0953,7954.7387454894,0
+XHS.US,D,20160616,000000,54.5288,55.0023,54.3909,54.9295,12754.805054419,0
+XHS.US,D,20160617,000000,54.9385,55.1043,54.295,54.3999,12070.225122119,0
+XHS.US,D,20160620,000000,54.9484,55.6138,54.9484,55.2102,14017.875046467,0
+XHS.US,D,20160621,000000,55.375,55.375,54.7836,55.2482,11554.788477187,0
+XHS.US,D,20160622,000000,55.1902,55.9505,55.0463,55.385,16580.045553319,0
+XHS.US,D,20160623,000000,55.8147,56.0555,55.6138,56.0555,12217.349756692,0
+XHS.US,D,20160624,000000,54.1591,55.0243,54.0911,54.4958,20472.342858453,0
+XHS.US,D,20160627,000000,54.0052,54.0052,52.5874,52.7692,13759.656300075,0
+XHS.US,D,20160628,000000,53.6086,53.8883,53.4137,53.6286,12462.55748098,0
+XHS.US,D,20160629,000000,54.303,54.8995,54.303,54.8615,20571.426796023,0
+XHS.US,D,20160630,000000,54.8995,55.1822,54.5258,55.1822,16559.02774838,0
+XHS.US,D,20160701,000000,55.2971,55.517,55.0553,55.3461,10356.773595663,0
+XHS.US,D,20160705,000000,55.1523,55.1523,54.313,54.6287,22044.674837462,0
+XHS.US,D,20160706,000000,54.5058,55.363,54.4758,55.3361,22102.724013008,0
+XHS.US,D,20160707,000000,55.5559,55.8996,55.1822,55.442,20704.539560637,0
+XHS.US,D,20160708,000000,55.7188,56.569,55.7188,56.559,13866.747020477,0
+XHS.US,D,20160711,000000,56.8378,57.0686,56.6919,56.7699,16943.353324407,0
+XHS.US,D,20160712,000000,57.1086,57.2464,57.0507,57.0706,8018.7930081607,0
+XHS.US,D,20160713,000000,57.2704,57.3964,57.0796,57.2405,11258.537512331,0
+XHS.US,D,20160714,000000,57.5132,57.5232,56.9447,56.9737,13316.280700647,0
+XHS.US,D,20160715,000000,57.1665,57.3484,56.636,56.8767,12639.707551181,0
+XHS.US,D,20160718,000000,56.9347,57.2954,56.9347,57.2405,14315.126859176,0
+XHS.US,D,20160719,000000,57.2315,57.2315,56.538,56.8667,14945.661007347,0
+XHS.US,D,20160720,000000,56.9837,57.5422,56.9837,57.3964,10761.116128774,0
+XHS.US,D,20160721,000000,57.3484,57.777,57.1395,57.4642,10529.920274446,0
+XHS.US,D,20160722,000000,57.6082,57.9359,57.2894,57.782,23546.947466675,0
+XHS.US,D,20160725,000000,57.772,57.772,57.1565,57.3194,13342.302744857,0
+XHS.US,D,20160726,000000,57.2794,57.3584,56.8089,57.3384,15009.715270018,0
+XHS.US,D,20160727,000000,57.2604,57.2604,56.3762,56.644,13407.357855382,0
+XHS.US,D,20160728,000000,56.521,56.8767,56.521,56.7789,5821.9319681067,0
+XHS.US,D,20160729,000000,56.4732,56.8278,56.1844,56.7919,13037.044149314,0
+XHS.US,D,20160801,000000,56.7309,56.7499,55.9585,56.0065,23050.526930973,0
+XHS.US,D,20160802,000000,56.0165,56.3082,55.0843,55.3461,14566.339670591,0
+XHS.US,D,20160803,000000,55.1333,55.8007,54.9923,55.7278,17467.797600029,0
+XHS.US,D,20160804,000000,55.7667,55.7667,54.9873,55.0263,8713.3814190024,0
+XHS.US,D,20160805,000000,55.2482,55.7467,55.2202,55.5758,25819.872943651,0
+XHS.US,D,20160808,000000,55.452,55.6378,54.8895,54.9674,17126.508481733,0
+XHS.US,D,20160809,000000,54.9584,55.2871,54.7306,54.7646,11351.616362775,0
+XHS.US,D,20160810,000000,54.7746,54.7746,54.1891,54.293,364500.78173091,0
+XHS.US,D,20160811,000000,54.276,54.3399,53.7404,53.9663,24463.724101157,0
+XHS.US,D,20160812,000000,53.8983,54.1311,53.8493,53.9663,1293821.0423708,0
+XHS.US,D,20160815,000000,53.9473,54.276,53.7634,54.217,823372.50848585,0
+XHS.US,D,20160816,000000,54.0821,54.0821,53.6086,53.6286,193626.02757673,0
+XHS.US,D,20160817,000000,53.6286,53.6286,52.6164,53.0011,90232.439146747,0
+XHS.US,D,20160818,000000,52.9721,53.5016,52.5974,53.3468,57919.065324795,0
+XHS.US,D,20160819,000000,53.2029,53.2808,52.8392,53.2029,118029.98745037,0
+XHS.US,D,20160822,000000,53.1639,53.4916,53.1539,53.3758,47776.47316994,0
+XHS.US,D,20160823,000000,53.4227,53.7344,53.4227,53.5996,86153.984140725,0
+XHS.US,D,20160824,000000,53.5206,53.7244,52.8082,52.8772,15814.396944827,0
+XHS.US,D,20160825,000000,52.7303,52.8182,52.3356,52.3746,10950.276373226,0
+XHS.US,D,20160826,000000,52.5294,52.6414,51.9689,52.2587,38558.664432401,0
+XHS.US,D,20160829,000000,52.3077,52.9051,52.2397,52.8472,7488.3436454142,0
+XHS.US,D,20160830,000000,52.8772,53.1349,52.8772,53.0979,17255.61785493,0
+XHS.US,D,20160831,000000,53.078,53.078,52.4905,52.9631,55980.423031135,0
+XHS.US,D,20160901,000000,52.9251,52.9251,52.3077,52.5384,30637.954513956,0
+XHS.US,D,20160902,000000,52.7123,53.4916,52.6844,53.4916,46447.347219512,0
+XHS.US,D,20160906,000000,53.5896,53.5896,53.0879,53.3188,23453.868616231,0
+XHS.US,D,20160907,000000,53.3668,53.7674,53.3668,53.7634,10061.523478662,0
+XHS.US,D,20160908,000000,53.7734,53.9753,53.5596,53.7834,5625.7657886759,0
+XHS.US,D,20160909,000000,53.3668,53.3668,52.5874,52.5874,32644.654461705,0
+XHS.US,D,20160912,000000,52.3546,53.3188,52.3546,53.3188,6897.8434114133,0
+XHS.US,D,20160913,000000,53.0879,53.0879,52.1817,52.5194,14320.131098448,0
+XHS.US,D,20160914,000000,52.0319,52.2017,51.8061,51.894,20226.13428631,0
+XHS.US,D,20160915,000000,51.884,52.3167,51.5373,52.2397,5907.004035717,0
+XHS.US,D,20160916,000000,51.6182,52.8612,51.6182,52.7922,30393.747637522,0
+XHS.US,D,20160919,000000,52.9671,53.2978,52.5045,52.5914,19657.652705103,0
+XHS.US,D,20160920,000000,52.6404,52.6404,52.1079,52.1957,24633.868236378,0
+XHS.US,D,20160921,000000,52.3786,52.7443,52.0289,52.7063,17680.978192981,0
+XHS.US,D,20160922,000000,52.9471,53.5156,52.9471,53.4277,18816.940507543,0
+XHS.US,D,20160923,000000,53.3418,53.3418,52.9271,52.9671,7571.414017316,0
+XHS.US,D,20160926,000000,52.7532,52.7532,52.4176,52.4555,11731.938547386,0
+XHS.US,D,20160927,000000,52.3876,52.8222,52.3876,52.8122,6709.6840148165,0
+XHS.US,D,20160928,000000,52.9091,53.1879,52.6204,53.1779,6203.2550005717,0
+XHS.US,D,20160929,000000,53.5946,53.5946,52.3786,52.5424,25423.537193372,0
+XHS.US,D,20160930,000000,52.6874,53.2848,52.1169,53.1389,25367.489713535,0
+XHS.US,D,20161003,000000,52.9951,53.1099,52.2827,52.5144,13698.604580966,0
+XHS.US,D,20161004,000000,52.6504,52.7922,52.0779,52.5234,32708.708724376,0
+XHS.US,D,20161005,000000,52.6974,53.1879,52.6974,52.9271,11931.10727038,0
+XHS.US,D,20161006,000000,52.8322,52.8322,52.3296,52.5814,8755.4170288804,0
+XHS.US,D,20161007,000000,52.6504,52.6504,52.0849,52.4356,10269.699832344,0
+XHS.US,D,20161010,000000,52.5624,53.1239,52.5624,53.0819,19038.127883329,0
+XHS.US,D,20161011,000000,52.9671,52.9671,51.9859,52.1268,29512.000677938,0
+XHS.US,D,20161012,000000,52.1557,52.2927,51.848,51.897,6529.5314010535,0
+XHS.US,D,20161013,000000,51.5892,52.1079,51.5303,51.943,9532.0749637697,0
+XHS.US,D,20161014,000000,52.2047,52.2047,51.6762,51.6762,13917.790261044,0
+XHS.US,D,20161017,000000,51.6952,51.6952,51.3385,51.4254,13552.480794247,0
+XHS.US,D,20161018,000000,51.933,52.5664,51.933,52.4745,50908.126105853,0
+XHS.US,D,20161019,000000,52.4076,52.5714,51.9619,52.3786,4673.9594792949,0
+XHS.US,D,20161020,000000,52.3077,52.5045,52.1169,52.3117,11422.676560427,0
+XHS.US,D,20161021,000000,52.0199,52.0199,51.6662,51.925,4712.9925456102,0
+XHS.US,D,20161024,000000,52.1079,52.2887,51.831,51.858,17170.54578732,0
+XHS.US,D,20161025,000000,52.0199,52.0199,51.4814,51.5403,21488.203430506,0
+XHS.US,D,20161026,000000,51.2035,51.2035,50.1995,50.3913,44135.38867622,0
+XHS.US,D,20161027,000000,50.1125,50.3623,48.8686,48.9545,57992.127218155,0
+XHS.US,D,20161028,000000,48.4329,48.6927,47.7675,48.0103,17795.074848365,0
+XHS.US,D,20161031,000000,48.1332,48.6158,48.1332,48.5968,14898.621158198,0
+XHS.US,D,20161101,000000,48.6658,48.6658,47.179,47.5657,8941.5747297688,0
+XHS.US,D,20161102,000000,47.131,47.9903,47.131,47.6136,20846.659955938,0
+XHS.US,D,20161103,000000,47.4707,47.7715,46.3667,46.3967,18559.722609003,0
+XHS.US,D,20161104,000000,46.4057,47.0641,46.2997,46.5725,12943.965298869,0
+XHS.US,D,20161107,000000,47.189,48.1462,47.189,47.9813,22735.259856887,0
+XHS.US,D,20161108,000000,47.6316,48.3989,47.5087,48.2011,23215.666826921,0
+XHS.US,D,20161109,000000,46.049,47.2649,45.8212,47.131,87885.450928558,0
+XHS.US,D,20161110,000000,47.2669,48.2491,47.2669,48.0682,19484.50602632,0
+XHS.US,D,20161111,000000,48.0203,48.2201,47.6516,48.0682,214259.50693972,0
+XHS.US,D,20161114,000000,48.3251,49.579,48.3251,49.552,13250.224742266,0
+XHS.US,D,20161115,000000,49.8018,49.8018,49.2703,49.7078,21400.128819332,0
+XHS.US,D,20161116,000000,49.611,49.8588,49.608,49.6589,7266.1554217732,0
+XHS.US,D,20161117,000000,49.619,50.4113,49.619,50.3043,52677.625112147,0
+XHS.US,D,20161118,000000,50.2473,50.3133,49.9666,50.0146,12053.210708597,0
+XHS.US,D,20161121,000000,50.1605,50.3133,49.9856,50.1455,8115.8752500219,0
+XHS.US,D,20161122,000000,50.1505,50.1505,49.572,49.7318,12289.410802197,0
+XHS.US,D,20161123,000000,49.562,50.2125,49.524,50.1995,43557.899464324,0
+XHS.US,D,20161125,000000,50.5182,50.5182,50.2473,50.4313,2222.8830842642,0
+XHS.US,D,20161128,000000,50.3823,50.3823,49.8887,49.9077,21018.805786868,0
+XHS.US,D,20161129,000000,49.9766,50.5292,49.9766,50.4792,7919.7090705911,0
+XHS.US,D,20161130,000000,50.645,50.645,50.0046,50.0725,44908.043219692,0
+XHS.US,D,20161201,000000,50.2175,50.5572,50.0745,50.1125,11235.518011684,0
+XHS.US,D,20161202,000000,50.3523,50.655,50.0146,50.0146,19560.570463242,0
+XHS.US,D,20161205,000000,50.2953,50.4013,50.1025,50.4013,26673.596163317,0
+XHS.US,D,20161206,000000,50.4592,50.666,50.1895,50.5961,7205.1037026646,0
+XHS.US,D,20161207,000000,50.5472,50.75,50.0536,50.2863,12977.994125914,0
+XHS.US,D,20161208,000000,50.4213,50.8998,50.3223,50.8738,18036.279181237,0
+XHS.US,D,20161209,000000,50.9898,51.1647,50.8838,51.1257,6900.8459549761,0
+XHS.US,D,20161212,000000,50.9798,51.3575,50.9218,51.0217,7889.6836349639,0
+XHS.US,D,20161213,000000,51.2325,51.3635,50.9898,51.1457,9279.8613045015,0
+XHS.US,D,20161214,000000,51.0587,51.0587,50.1505,50.2075,207426.71863883,0
+XHS.US,D,20161215,000000,50.2953,50.778,50.1595,50.758,11054.364550066,0
+XHS.US,D,20161216,000000,50.9338,51.0517,50.733,51.0027,26044.062863,0
+XHS.US,D,20161219,000000,51.1387,51.3705,50.9008,50.9738,10604.983863513,0
+XHS.US,D,20161220,000000,51.1187,51.5043,51.0897,51.0897,8228.9710575509,0
+XHS.US,D,20161221,000000,51.0797,51.2255,50.9448,51.0517,112425.23946664,0
+XHS.US,D,20161222,000000,51.0417,51.1087,50.799,50.9088,13639.554557566,0
+XHS.US,D,20161223,000000,50.9048,51.4094,50.9048,51.4094,7827.6310680011,0
+XHS.US,D,20161227,000000,51.5043,51.7741,51.4384,51.4654,21082.860049539,0
+XHS.US,D,20161228,000000,51.4574,51.5073,50.9798,51.0417,21872.529006533,0
+XHS.US,D,20161229,000000,51.0617,51.3085,50.9248,51.0317,9277.8596087931,0
+XHS.US,D,20161230,000000,51.0317,51.0317,50.5691,50.647,13957.824175213,0
+XHS.US,D,20170103,000000,51.0517,51.2535,50.759,51.2355,7480.3368625803,0
+XHS.US,D,20170104,000000,51.3994,52.5534,51.3994,52.4785,49685.090027973,0
+XHS.US,D,20170105,000000,52.3057,52.4276,52.1467,52.3336,11665.882589006,0
+XHS.US,D,20170106,000000,52.3157,52.3546,52.1308,52.2187,6943.8824127083,0
+XHS.US,D,20170109,000000,52.5464,53.076,52.4326,53.0181,39424.397826318,0
+XHS.US,D,20170110,000000,53.0281,53.6286,52.8262,53.4816,25354.47869143,0
+XHS.US,D,20170111,000000,53.4626,53.8883,53.2699,53.7344,31815.952438395,0
+XHS.US,D,20170112,000000,53.6086,53.8883,53.4297,53.8224,6401.4228757109,0
+XHS.US,D,20170113,000000,53.9663,54.294,53.9663,54.1981,20506.371685497,0
+XHS.US,D,20170117,000000,54.1021,54.4498,53.7634,54.3239,18978.077012074,0
+XHS.US,D,20170118,000000,54.3809,54.3809,54.0272,54.1591,11897.078443336,0
+XHS.US,D,20170119,000000,54.0721,54.0721,53.5996,53.6186,18587.746348921,0
+XHS.US,D,20170120,000000,53.6875,53.9083,53.6575,53.7534,75872.27413413,0
+XHS.US,D,20170123,000000,53.6964,53.6964,53.0959,53.4916,31572.746409815,0
+XHS.US,D,20170124,000000,53.5696,53.7434,53.1439,53.6964,14386.187056828,0
+XHS.US,D,20170125,000000,53.7734,54.286,53.7734,54.237,9788.2920144548,0
+XHS.US,D,20170126,000000,54.1211,54.1691,53.7834,53.8124,7985.7650289709,0
+XHS.US,D,20170127,000000,53.7734,53.7734,53.3937,53.4816,20178.093589307,0
+XHS.US,D,20170130,000000,53.2798,53.2798,52.4985,52.6914,14281.098032132,0
+XHS.US,D,20170131,000000,52.7772,53.3178,52.7243,53.3078,14148.986115373,0
+XHS.US,D,20170201,000000,53.5206,53.8324,53.5016,53.7734,18697.839612888,0
+XHS.US,D,20170202,000000,53.7144,53.9563,53.7144,53.8433,9150.7519313047,0
+XHS.US,D,20170203,000000,54.0721,54.3299,53.8983,54.276,16584.048944736,0
+XHS.US,D,20170206,000000,54.237,54.3239,53.7734,53.8703,76813.071117115,0
+XHS.US,D,20170207,000000,53.8194,54.0142,53.4826,53.6675,6741.7111461521,0
+XHS.US,D,20170208,000000,53.5596,53.7924,53.4527,53.7734,34044.840609785,0
+XHS.US,D,20170209,000000,54.0092,54.3809,53.6086,54.3809,8208.9541004661,0
+XHS.US,D,20170210,000000,54.4668,54.4968,54.1891,54.3239,8463.1694554427,0
+XHS.US,D,20170213,000000,54.5458,54.5458,54.246,54.3619,5063.2892945938,0
+XHS.US,D,20170214,000000,54.246,54.9504,54.246,54.9504,15726.322333653,0
+XHS.US,D,20170215,000000,54.8335,55.5888,54.8335,55.5589,6878.8273021828,0
+XHS.US,D,20170216,000000,55.3281,55.7118,54.7766,55.1642,15849.426619724,0
+XHS.US,D,20170217,000000,54.8875,54.9993,54.6586,54.9993,9361.9308285491,0
+XHS.US,D,20170221,000000,55.358,56.4672,55.0183,56.4382,29779.227055019,0
+XHS.US,D,20170222,000000,56.3502,57.2754,56.1993,56.2633,17187.560200842,0
+XHS.US,D,20170223,000000,56.4282,56.4282,55.9615,56.2733,5752.8734661642,0
+XHS.US,D,20170224,000000,55.8557,56.6869,55.8557,56.6869,17086.474567563,0
+XHS.US,D,20170227,000000,56.7449,57.1725,56.668,57.1525,7193.0935284138,0
+XHS.US,D,20170228,000000,56.7749,57.0077,56.515,56.535,19096.177058875,0
+XHS.US,D,20170301,000000,56.7839,57.1336,56.7839,56.8428,15438.078151632,0
+XHS.US,D,20170302,000000,56.7259,57.0377,56.3612,56.7449,8676.3500483956,0
+XHS.US,D,20170303,000000,56.7349,57.3644,56.7349,57.3244,14070.919982742,0
+XHS.US,D,20170306,000000,57.0946,57.2365,56.553,56.8139,5963.0515155544,0
+XHS.US,D,20170307,000000,56.63,56.63,55.9036,55.9136,21532.240736092,0
+XHS.US,D,20170308,000000,56.0505,56.3992,55.9136,55.9325,34295.052573344,0
+XHS.US,D,20170309,000000,55.9815,56.3022,55.8357,56.0305,8578.2669586802,0
+XHS.US,D,20170310,000000,56.3992,56.583,55.7607,55.9425,45637.661305432,0
+XHS.US,D,20170313,000000,55.8936,56.0695,55.7218,56.0105,28291.967143621,0
+XHS.US,D,20170314,000000,55.8936,55.8936,55.3281,55.6068,58439.506209,0
+XHS.US,D,20170315,000000,55.7317,56.3412,55.7317,56.3022,6865.8162800777,0
+XHS.US,D,20170316,000000,56.2823,56.2823,55.7987,55.9425,8645.3237649142,0
+XHS.US,D,20170317,000000,56.1874,56.1874,55.7158,55.9016,5820.9311202525,0
+XHS.US,D,20170320,000000,55.9146,55.9146,55.426,55.445,8036.808269537,0
+XHS.US,D,20170321,000000,55.6368,55.6368,54.6117,54.6117,12366.476086974,0
+XHS.US,D,20170322,000000,54.4978,54.4978,54.1991,54.4398,13322.285787772,0
+XHS.US,D,20170323,000000,54.4588,54.6986,54.238,54.257,7875.6717650046,0
+XHS.US,D,20170324,000000,54.4208,55.1852,53.8793,55.0193,14476.263363709,0
+XHS.US,D,20170327,000000,54.8055,55.8097,54.8055,55.8097,9873.3640820651,0
+XHS.US,D,20170328,000000,55.6648,56.1874,55.3491,55.9245,13099.096716277,0
+XHS.US,D,20170329,000000,55.7897,55.8856,55.6848,55.8187,3554.0107304017,0
+XHS.US,D,20170330,000000,55.7028,56.1584,55.7028,56.1584,6184.2388913411,0
+XHS.US,D,20170331,000000,56.1104,56.2273,56.0615,56.1294,3643.086189429,0
+XHS.US,D,20170403,000000,56.2793,56.2793,55.7278,55.7617,38742.820437581,0
+XHS.US,D,20170404,000000,55.6368,55.6558,55.2132,55.3101,5942.0337106154,0
+XHS.US,D,20170405,000000,55.5988,56.0225,55.2901,55.388,11413.668929739,0
+XHS.US,D,20170406,000000,55.1553,55.6578,55.1553,55.6578,8301.0321030561,0
+XHS.US,D,20170407,000000,55.6078,55.6078,55.3001,55.514,8035.8074216828,0
+XHS.US,D,20170410,000000,55.5798,56.0515,55.369,55.9835,5993.0769511815,0
+XHS.US,D,20170411,000000,55.8367,56.0615,55.7517,56.0385,5379.5572165332,0
+XHS.US,D,20170412,000000,55.9935,55.9935,55.531,55.7807,2985.5291491941,0
+XHS.US,D,20170413,000000,55.7128,55.8187,55.462,55.6078,3654.0955158256,0
+XHS.US,D,20170417,000000,55.5798,55.5798,55.388,55.473,5549.7013517538,0
+XHS.US,D,20170418,000000,55.407,55.407,54.7576,55.1363,7672.4996505941,0
+XHS.US,D,20170419,000000,55.2901,55.541,55.2901,55.3491,2607.2086602919,0
+XHS.US,D,20170420,000000,55.436,55.7517,54.9025,55.7327,14875.60165755,0
+XHS.US,D,20170421,000000,55.7717,55.7717,55.521,55.5509,5779.8963582287,0
+XHS.US,D,20170424,000000,56.0125,56.0425,55.8667,55.8667,9377.9443942169,0
+XHS.US,D,20170425,000000,55.8856,56.2653,55.8327,56.1374,8075.8413358523,0
+XHS.US,D,20170426,000000,56.2943,56.595,56.0815,56.2073,34912.57569941,0
+XHS.US,D,20170427,000000,56.3622,56.6989,56.2073,56.4112,5985.0701683476,0
+XHS.US,D,20170428,000000,56.1104,56.585,56.1104,56.585,4176.5380957382,0
+XHS.US,D,20170501,000000,56.7369,57.0017,56.632,57.0017,6084.1541059173,0
+XHS.US,D,20170502,000000,57.1645,58.2856,57.1645,58.2676,48576.150605476,0
+XHS.US,D,20170503,000000,58.3446,58.6023,57.6501,57.7521,29392.899783284,0
+XHS.US,D,20170504,000000,57.6062,57.9639,57.4622,57.9249,11022.337418731,0
+XHS.US,D,20170505,000000,58.2666,58.2666,57.7131,57.8469,7361.2359679259,0
+XHS.US,D,20170508,000000,57.9249,57.9249,57.4732,57.5972,16144.676736725,0
+XHS.US,D,20170509,000000,57.79,58.4024,57.6641,58.2276,14125.966614726,0
+XHS.US,D,20170510,000000,58.1797,59.2288,58.1797,59.1408,12536.620222194,0
+XHS.US,D,20170511,000000,59.3058,59.3058,58.5823,59.0149,6877.8264543286,0
+XHS.US,D,20170512,000000,59.0919,59.0919,58.7532,58.8021,11048.359462941,0
+XHS.US,D,20170515,000000,58.9181,59.0149,58.7152,58.8411,7545.3919731058,0
+XHS.US,D,20170516,000000,59.0339,59.0339,58.2256,58.2466,90686.824072572,0
+XHS.US,D,20170517,000000,57.7321,58.0428,57.4234,57.4234,14879.605048967,0
+XHS.US,D,20170518,000000,57.3464,57.9059,56.7179,57.5592,9089.7002121962,0
+XHS.US,D,20170519,000000,57.7321,58.4794,57.7321,58.1397,12440.538828187,0
+XHS.US,D,20170522,000000,58.2276,58.3056,58.1107,58.1687,6147.2075207343,0
+XHS.US,D,20170523,000000,58.1377,58.3416,58.1377,58.2766,3051.5851075739,0
+XHS.US,D,20170524,000000,58.1887,58.3246,58.1497,58.3246,2138.8118645082,0
+XHS.US,D,20170525,000000,58.4994,58.995,58.4994,58.9031,7244.1367689799,0
+XHS.US,D,20170526,000000,58.7242,58.7242,58.2906,58.4544,3750.1769098325,0
+XHS.US,D,20170530,000000,58.3156,58.3546,58.1207,58.1397,6481.49070405,0
+XHS.US,D,20170531,000000,58.2186,58.3636,57.766,57.9939,2349.9907617525,0
+XHS.US,D,20170601,000000,58.2276,59.5116,58.2276,59.4426,4667.9543921695,0
+XHS.US,D,20170602,000000,59.4996,59.7803,59.4996,59.5865,9113.7205606979,0
+XHS.US,D,20170605,000000,59.3756,59.3756,59.0149,59.1998,3902.3057836768,0
+XHS.US,D,20170606,000000,59.1119,59.3996,58.958,59.2488,3822.2379553377,0
+XHS.US,D,20170607,000000,59.3736,59.4996,59.1798,59.4816,5615.7573101335,0
+XHS.US,D,20170608,000000,59.7133,59.9561,59.7024,59.8683,3998.3871776837,0
+XHS.US,D,20170609,000000,59.9621,60.4657,59.9621,60.137,9357.9274371322,0
+XHS.US,D,20170612,000000,60.121,60.3568,59.9751,60.0041,4050.4312661042,0
+XHS.US,D,20170613,000000,60.3868,60.6396,60.3578,60.4847,5719.8454869744,0
+XHS.US,D,20170614,000000,60.6595,60.9973,60.6595,60.9973,17893.15793808,0
+XHS.US,D,20170615,000000,60.8724,60.8724,60.3488,60.5127,8111.8718586049,0
+XHS.US,D,20170616,000000,60.238,60.4687,60.179,60.3618,8212.957491883,0
+XHS.US,D,20170619,000000,60.4887,61.1392,60.4887,61.0223,15943.506318023,0
+XHS.US,D,20170620,000000,60.9263,60.9263,60.5816,60.5816,2998.5401712992,0
+XHS.US,D,20170621,000000,60.7975,61.1392,60.7975,60.9453,38098.274419451,0
+XHS.US,D,20170622,000000,60.7705,62.2302,60.7705,61.9784,11188.478162534,0
+XHS.US,D,20170623,000000,62.0074,62.1902,61.9585,62.0374,5568.7174609843,0
+XHS.US,D,20170626,000000,62.2582,62.509,62.1244,62.1932,8438.1482590868,0
+XHS.US,D,20170627,000000,62.1154,62.4411,61.7547,61.7547,11917.095400421,0
+XHS.US,D,20170628,000000,62.0664,62.7608,62.0664,62.6449,7391.261403553,0
+XHS.US,D,20170629,000000,62.6349,62.6349,61.8815,62.0564,3413.8920308083,0
+XHS.US,D,20170630,000000,62.4231,62.4231,62.1443,62.2312,21283.029620386,0
+XHS.US,D,20170703,000000,62.509,62.509,61.9974,62.2212,2503.1204834511,0
+XHS.US,D,20170705,000000,62.1344,62.4321,61.8625,62.4131,8259.9973410323,0
+XHS.US,D,20170706,000000,62.0764,62.0764,60.7135,60.7655,7020.9476974847,0
+XHS.US,D,20170707,000000,60.8385,61.6387,60.6935,61.6387,7349.225793675,0
+XHS.US,D,20170710,000000,61.343,61.4779,61.0712,61.2171,9848.3428857091,0
+XHS.US,D,20170711,000000,61.4479,61.4479,61.0712,61.1882,7571.414017316,0
+XHS.US,D,20170712,000000,61.4579,61.7837,61.4579,61.7007,6169.2261735275,0
+XHS.US,D,20170713,000000,61.6587,61.6587,61.305,61.4779,3545.0030997136,0
+XHS.US,D,20170714,000000,61.4679,62.1543,61.4679,61.9485,24293.579965937,0
+XHS.US,D,20170717,000000,61.9095,62.0854,61.7637,61.7737,6765.7314946538,0
+XHS.US,D,20170718,000000,61.6007,61.6347,61.348,61.4199,7326.2062930275,0
+XHS.US,D,20170719,000000,61.5638,61.8126,61.5638,61.6967,6481.49070405,0
+XHS.US,D,20170720,000000,61.8315,62.3202,61.7637,62.2092,4189.5491178433,0
+XHS.US,D,20170721,000000,62.1453,62.1832,61.9295,61.9295,3824.2396510462,0
+XHS.US,D,20170724,000000,62.1732,62.2782,62.0564,62.2312,2203.8669750337,0
+XHS.US,D,20170725,000000,62.3072,62.3072,61.7837,61.9685,5071.2960774277,0
+XHS.US,D,20170726,000000,61.4579,61.4579,60.7135,60.7635,4716.9959370271,0
+XHS.US,D,20170727,000000,60.4208,60.4208,59.2048,59.5825,112817.5718255,0
+XHS.US,D,20170728,000000,59.5146,59.8103,59.5146,59.8033,4700.9823713593,0
+XHS.US,D,20170731,000000,59.9991,59.9991,59.1758,59.1758,2044.7321662097,0
+XHS.US,D,20170801,000000,59.3786,59.3786,58.8311,58.8361,7789.5988495401,0
+XHS.US,D,20170802,000000,58.8161,58.8161,57.8309,58.0068,12389.495587621,0
+XHS.US,D,20170803,000000,58.0368,58.1347,57.789,57.8179,7062.9833073627,0
+XHS.US,D,20170804,000000,57.8999,57.8999,57.6192,57.6192,2362.0009360034,0
+XHS.US,D,20170807,000000,57.8899,57.8899,57.6092,57.803,4551.8560410778,0
+XHS.US,D,20170808,000000,57.6481,58.4554,57.6481,57.8899,4186.5465742806,0
+XHS.US,D,20170809,000000,57.6291,57.6291,56.9957,56.9957,2543.1543976206,0
+XHS.US,D,20170810,000000,56.9567,56.9567,55.6578,56.4342,8941.5747297688,0
+XHS.US,D,20170811,000000,56.2883,57.1855,56.2883,57.0337,8492.1940432156,0
+XHS.US,D,20170814,000000,57.2914,57.3424,57.1785,57.3424,3856.2667823818,0
+XHS.US,D,20170815,000000,57.3984,57.3984,56.8937,57.1126,4531.839083993,0
+XHS.US,D,20170816,000000,57.0916,57.2684,57.0916,57.1006,4191.5508135518,0
+XHS.US,D,20170817,000000,57.0437,57.2814,56.3952,56.4482,7408.2758170751,0
+XHS.US,D,20170818,000000,56.3562,56.654,56.0945,56.579,4177.5389435925,0
+XHS.US,D,20170821,000000,56.589,57.0137,56.579,56.8777,6898.8442592676,0
+XHS.US,D,20170822,000000,57.0916,57.2225,56.9367,57.1196,14762.505850021,0
+XHS.US,D,20170823,000000,56.8877,56.9367,56.7599,56.9367,7669.4971070314,0
+XHS.US,D,20170824,000000,57.0137,57.1945,56.9467,56.9467,14957.671181598,0
+XHS.US,D,20170825,000000,56.9267,57.0337,56.9087,56.9387,3304.7996146963,0
+XHS.US,D,20170828,000000,56.9957,57.3504,56.9957,57.2914,11814.008071434,0
+XHS.US,D,20170829,000000,57.0237,57.0527,56.8099,57.0037,4207.5643792196,0
+XHS.US,D,20170830,000000,56.9217,57.1955,56.9217,57.1955,4171.533856467,0
+XHS.US,D,20170831,000000,57.2425,58.1747,57.2425,58.1747,3441.915770727,0
+XHS.US,D,20170901,000000,58.3486,58.6723,58.2896,58.5674,5616.7581579878,0
+XHS.US,D,20170905,000000,58.4354,58.5654,57.9579,58.1177,3576.029383195,0
+XHS.US,D,20170906,000000,58.2506,58.3186,57.8509,58.1047,3047.5817161569,0
+XHS.US,D,20170907,000000,58.3186,58.3186,57.9779,58.0318,21418.144080709,0
+XHS.US,D,20170908,000000,57.8799,58.2226,57.7361,58.2126,8878.5213149518,0
+XHS.US,D,20170911,000000,58.4064,58.991,58.4064,58.8941,2155.8262780302,0
+XHS.US,D,20170912,000000,58.8451,58.8451,58.7102,58.8071,3649.0912765544,0
+XHS.US,D,20170913,000000,58.9331,58.9331,58.6723,58.7392,9737.2487738886,0
+XHS.US,D,20170914,000000,58.6903,58.8381,58.4844,58.5873,6690.6679055859,0
+XHS.US,D,20170915,000000,58.5584,58.5584,58.0757,58.2126,8307.0371901815,0
+XHS.US,D,20170918,000000,58.2306,58.2306,57.5812,57.6142,5125.3418615566,0
+XHS.US,D,20170919,000000,57.5142,57.5142,56.1065,56.2753,8824.4755308229,0
+XHS.US,D,20170920,000000,56.2293,56.9157,56.2293,56.9157,4156.5211386535,0
+XHS.US,D,20170921,000000,56.588,57.1146,56.588,57.0586,1133.9606188525,0
+XHS.US,D,20170922,000000,56.9947,57.5732,56.7399,57.3294,8233.9752968221,0
+XHS.US,D,20170925,000000,57.2135,57.2135,56.8667,57.0537,3061.5935861163,0
+XHS.US,D,20170926,000000,56.8189,57.4952,56.8189,57.4952,2842.407906038,0
+XHS.US,D,20170927,000000,57.3004,58.4064,57.3004,58.2786,10218.656591777,0
+XHS.US,D,20170928,000000,58.3874,58.6853,58.0947,58.6723,10184.627764733,0
+XHS.US,D,20170929,000000,58.9131,58.971,58.7731,58.9191,7253.1443996681,0
+XHS.US,D,20171002,000000,59.1269,59.5345,59.1269,59.4886,14626.390541845,0
+XHS.US,D,20171003,000000,59.7373,59.7423,59.4956,59.7423,4266.6144026197,0
+XHS.US,D,20171004,000000,59.8843,59.8843,59.2338,59.2338,8003.7802903471,0
+XHS.US,D,20171005,000000,59.4076,59.4476,59.2338,59.2388,11584.813912813,0
+XHS.US,D,20171006,000000,59.2338,59.2338,58.7771,58.8471,2427.0560465289,0
+XHS.US,D,20171009,000000,57.4802,57.5612,57.1645,57.1645,3599.0488838425,0
+XHS.US,D,20171010,000000,57.3684,57.3684,56.606,56.7789,44259.493810145,0
+XHS.US,D,20171011,000000,56.8308,57.0616,56.8308,56.9257,5884.9853829237,0
+XHS.US,D,20171012,000000,56.6829,56.7699,56.3942,56.6919,8200.9473176322,0
+XHS.US,D,20171013,000000,55.7737,56.0505,55.5868,55.8487,11413.668929739,0
+XHS.US,D,20171016,000000,55.7537,56.2583,55.7537,55.9565,4796.062917512,0
+XHS.US,D,20171017,000000,56.1025,56.8578,56.1025,56.7039,11509.750323745,0
+XHS.US,D,20171018,000000,56.54,57.3414,56.54,57.0327,25109.270967142,0
+XHS.US,D,20171019,000000,56.9747,57.774,56.9747,57.774,3786.2074325851,0
+XHS.US,D,20171020,000000,57.9779,58.7542,57.9779,58.5194,4646.9365872304,0
+XHS.US,D,20171023,000000,58.4254,58.5763,58.4154,58.4544,6189.2431306123,0
+XHS.US,D,20171024,000000,58.3386,58.3386,57.8609,58.1247,6482.4915519043,0
+XHS.US,D,20171025,000000,57.8129,57.8409,57.1395,57.2415,5426.5970656824,0
+XHS.US,D,20171026,000000,57.5432,57.7071,56.616,56.9257,6640.625512874,0
+XHS.US,D,20171027,000000,57.0806,57.4552,57.0806,57.4363,4083.459245294,0
+XHS.US,D,20171030,000000,57.2035,57.2514,56.1604,56.4142,4722.0001762983,0
+XHS.US,D,20171031,000000,56.8089,57.1775,56.664,57.1775,4419.7441243182,0
+XHS.US,D,20171101,000000,56.8478,56.8478,55.6568,55.7827,7840.6420901062,0
+XHS.US,D,20171102,000000,55.9265,56.653,55.9265,56.1025,10783.134781568,0
+XHS.US,D,20171103,000000,56.0935,56.643,56.0935,56.54,28835.427528472,0
+XHS.US,D,20171106,000000,56.54,56.601,55.6768,55.6768,8434.1448676698,0
+XHS.US,D,20171107,000000,56.0445,56.1704,55.3011,55.5609,4657.9459136271,0
+XHS.US,D,20171108,000000,55.1772,55.7737,55.1772,55.6668,2329.9738046678,0
+XHS.US,D,20171109,000000,55.462,55.484,54.9813,55.456,3032.5689983434,0
+XHS.US,D,20171110,000000,55.1852,55.2601,54.8935,54.9763,18854.972726003,0
+XHS.US,D,20171113,000000,54.8165,55.36,54.6027,55.36,6559.5568366807,0
+XHS.US,D,20171114,000000,55.1563,55.1563,54.6426,54.9813,4011.3981997888,0
+XHS.US,D,20171115,000000,54.8165,54.8165,54.307,54.6956,6786.7492995928,0
+XHS.US,D,20171116,000000,55.1942,55.7827,55.1942,55.7337,7093.0087429899,0
+XHS.US,D,20171117,000000,55.6868,55.6868,55.2142,55.512,3794.214215419,0
+XHS.US,D,20171120,000000,54.9185,55.1023,54.8355,55.1023,8663.3390262905,0
+XHS.US,D,20171121,000000,55.2621,55.8437,55.2621,55.8437,5327.5131281128,0
+XHS.US,D,20171122,000000,55.7827,56.9157,55.7827,56.643,4689.9730449627,0
+XHS.US,D,20171124,000000,56.8189,56.8189,56.51,56.7019,1495.2666942327,0
+XHS.US,D,20171127,000000,56.7889,56.7889,56.2873,56.7019,7315.1969666309,0
+XHS.US,D,20171128,000000,56.568,56.9157,56.3552,56.8578,6797.7586259895,0
+XHS.US,D,20171129,000000,56.9647,58.2186,56.9647,58.2186,2866.4282545397,0
+XHS.US,D,20171130,000000,58.2796,58.8551,58.2176,58.6633,3513.9768162322,0
+XHS.US,D,20171201,000000,58.5224,58.5224,56.8777,58.2226,6424.4423763584,0
+XHS.US,D,20171204,000000,58.6153,59.0679,58.2216,58.2216,4483.7983869895,0
+XHS.US,D,20171205,000000,58.2896,58.2896,57.4952,57.6351,3662.1022986595,0
+XHS.US,D,20171206,000000,57.6381,57.6481,57.2614,57.3974,3455.9276406863,0
+XHS.US,D,20171207,000000,57.0517,58.0548,57.0517,57.8699,3780.2023454597,0
+XHS.US,D,20171208,000000,58.3586,58.4154,58.0458,58.1247,5706.8344648693,0
+XHS.US,D,20171211,000000,58.2226,58.2226,57.9979,58.0378,2867.429102394,0
+XHS.US,D,20171212,000000,58.6053,58.6543,58.5524,58.6543,1921.6278801384,0
+XHS.US,D,20171213,000000,58.4544,58.8631,58.4544,58.8631,3610.0582102391,0
+XHS.US,D,20171214,000000,58.5524,58.5594,57.9889,58.0458,3760.1853883749,0
+XHS.US,D,20171215,000000,58.6733,59.011,58.5983,58.9141,2958.5062571297,0
+XHS.US,D,20171218,000000,58.9241,59.3996,58.9141,59.0209,2972.518127089,0
+XHS.US,D,20171219,000000,58.8081,59.5945,58.8081,59.2498,6819.7772787827,0
+XHS.US,D,20171220,000000,59.0209,59.4486,59.0209,59.2248,3007.5478019874,0
+XHS.US,D,20171221,000000,59.3896,59.6225,59.2918,59.4886,6595.5873594333,0
+XHS.US,D,20171222,000000,59.2648,59.4086,59.2648,59.4086,1547.3107826531,0
+XHS.US,D,20171226,000000,59.2738,59.8763,59.2738,59.4576,4191.5508135518,0
+XHS.US,D,20171227,000000,59.4576,59.5745,59.4576,59.5745,2899.4562337296,0
+XHS.US,D,20171228,000000,59.7883,59.9931,59.4086,59.6634,4142.5092686941,0
+XHS.US,D,20171229,000000,59.7883,59.9152,59.5845,59.5845,2396.0297630475,0
+XHS.US,D,20180102,000000,59.7014,60.4428,59.7014,60.3268,8281.0151459713,0
+XHS.US,D,20180103,000000,60.3368,60.3368,59.7313,60.0651,4572.8738460168,0
+XHS.US,D,20180104,000000,60.3648,60.5757,60.0711,60.4528,11754.958048034,0
+XHS.US,D,20180105,000000,60.4827,60.9593,60.4627,60.9593,4212.5686184908,0
+XHS.US,D,20180108,000000,60.7935,60.7935,59.9182,60.236,4242.594054118,0
+XHS.US,D,20180109,000000,60.5117,60.8225,60.3268,60.8035,4105.4778980873,0
+XHS.US,D,20180110,000000,60.5796,60.7265,60.202,60.6585,6273.3143503684,0
+XHS.US,D,20180111,000000,61.0452,62.1792,61.0452,62.1214,11253.533273061,0
+XHS.US,D,20180112,000000,62.2742,63.0096,62.2742,63.0096,5579.7267873809,0
+XHS.US,D,20180116,000000,63.2014,63.3463,63.1154,63.1814,4266.6144026197,0
+XHS.US,D,20180117,000000,63.2884,63.5991,63.1374,63.4542,2258.9136070168,0
+XHS.US,D,20180118,000000,63.2764,63.3763,62.9087,63.3763,2684.2739450683,0
+XHS.US,D,20180119,000000,63.1904,63.7,63.1154,63.7,2479.1001349493,0
+XHS.US,D,20180122,000000,63.7629,64.6641,63.7629,64.6641,4629.9221737084,0
+XHS.US,D,20180123,000000,64.4623,64.5633,64.1206,64.3175,9269.8528259591,0
+XHS.US,D,20180124,000000,64.7521,64.857,64.4623,64.5153,2759.3375341362,0
+XHS.US,D,20180125,000000,64.6452,64.9639,64.3694,64.9639,3823.238803192,0
+XHS.US,D,20180126,000000,65.1488,65.5555,65.1488,65.5395,3273.7733312149,0
+XHS.US,D,20180129,000000,65.4965,66.2089,65.4965,66.069,7454.3148183701,0
+XHS.US,D,20180130,000000,64.6153,65.3995,64.6153,65.1868,7225.1206597494,0
+XHS.US,D,20180131,000000,65.5255,65.5255,63.8139,64.2286,12468.562568107,0
+XHS.US,D,20180201,000000,63.4642,63.8419,62.9706,63.7829,15017.722052853,0
+XHS.US,D,20180202,000000,63.2884,63.2884,62.1404,62.4101,6664.6458613757,0
+XHS.US,D,20180205,000000,61.9055,62.1603,60.089,60.261,8027.8006388489,0
+XHS.US,D,20180206,000000,58.9241,61.5198,58.1737,61.5198,9094.7044514674,0
+XHS.US,D,20180207,000000,61.231,61.9355,61.231,61.9335,7263.1528782105,0
+XHS.US,D,20180208,000000,61.6167,62.0134,60.4617,60.4617,8236.9778403848,0
+XHS.US,D,20180209,000000,60.8325,60.8325,58.9341,60.6975,8874.5179235348,0
+XHS.US,D,20180212,000000,60.9303,61.251,60.257,61.1532,2954.5028657127,0
+XHS.US,D,20180213,000000,60.4528,61.0063,60.158,60.8664,3227.7343299199,0
+XHS.US,D,20180214,000000,60.119,61.4919,60.119,61.4419,5894.9938614661,0
+XHS.US,D,20180215,000000,61.8955,61.8955,61.308,61.7597,5241.4402126482,0
+XHS.US,D,20180216,000000,61.6837,62.7678,61.6837,62.4291,9546.086833729,0
+XHS.US,D,20180220,000000,61.9455,62.2642,61.9455,61.9455,1969.6685771418,0
+XHS.US,D,20180221,000000,62.3611,62.7488,62.3611,62.5449,1617.3701324498,0
+XHS.US,D,20180222,000000,62.3711,62.54,61.7027,61.7027,3218.7266992318,0
+XHS.US,D,20180223,000000,61.5868,62.0404,61.1832,62.0404,2677.2680100886,0
+XHS.US,D,20180226,000000,62.2942,62.4381,61.8475,62.4291,1443.2226058123,0
+XHS.US,D,20180227,000000,62.5729,63.1614,62.5729,62.9226,6364.3915051041,0
+XHS.US,D,20180228,000000,62.8547,62.8547,61.6937,61.7027,2591.1950946241,0
+XHS.US,D,20180301,000000,61.308,61.366,59.7423,60.3648,3769.1930190631,0
+XHS.US,D,20180302,000000,60.231,61.4729,60.231,61.4729,3113.6376745367,0
+XHS.US,D,20180305,000000,61.404,62.1014,61.241,62.1014,1614.3675888871,0
+XHS.US,D,20180306,000000,62.1503,62.7398,62.1503,62.7398,1556.3184133412,0
+XHS.US,D,20180307,000000,62.3122,63.2014,62.3122,63.2014,1743.4769620839,0
+XHS.US,D,20180308,000000,63.7339,63.8609,63.0616,63.2204,2282.9339555185,0
+XHS.US,D,20180309,000000,63.4642,64.0646,63.4442,64.0068,3530.9912297543,0
+XHS.US,D,20180312,000000,64.8101,64.8101,63.8998,64.3364,7373.2461421767,0
+XHS.US,D,20180313,000000,64.2286,64.2286,63.3953,63.3953,1735.47017925,0
+XHS.US,D,20180314,000000,63.6451,63.7829,63.0676,63.1614,1255.0632092154,0
+XHS.US,D,20180315,000000,63.9578,63.9578,63.4822,63.4822,928.78680873354,0
+XHS.US,D,20180316,000000,63.4152,63.4342,63.2974,63.2974,3409.8886393914,0
+XHS.US,D,20180319,000000,63.9768,63.9768,62.0384,62.2642,2090.7711675047,0
+XHS.US,D,20180320,000000,63.3173,63.3173,61.7377,61.8545,3638.0819501578,0
+XHS.US,D,20180321,000000,62.526,62.526,61.6817,62.4201,16095.635191867,0
+XHS.US,D,20180322,000000,61.7407,62.2692,61.7307,61.9255,1422.2048008732,0
+XHS.US,D,20180323,000000,61.5858,61.6347,60.4817,60.4817,10094.551457852,0
+XHS.US,D,20180326,000000,60.9093,60.9093,60.0591,60.8993,2304.9526083118,0
+XHS.US,D,20180327,000000,60.9773,61.0243,60.0491,60.0491,3205.7156771267,0
+XHS.US,D,20180328,000000,60.3738,61.26,60.3738,60.5886,65333.346228996,0
+XHS.US,D,20180329,000000,60.5307,60.9773,60.4328,60.9773,3042.5774768857,0
+XHS.US,D,20180402,000000,60.4717,60.9773,59.0729,59.2628,11150.445944074,0
+XHS.US,D,20180403,000000,59.9442,60.7405,59.9442,60.6006,2462.0857214273,0
+XHS.US,D,20180404,000000,60.7555,61.4329,60.7555,61.4329,778.65963059773,0
+XHS.US,D,20180405,000000,61.5808,62.3052,61.5808,62.1892,1355.1479946392,0
+XHS.US,D,20180406,000000,61.5099,61.5099,60.7555,61.0263,1432.2132794156,0
+XHS.US,D,20180409,000000,61.5388,61.6437,61.24,61.335,3635.0794065951,0
+XHS.US,D,20180410,000000,61.9355,61.9445,61.6347,61.7507,1869.583791718,0
+XHS.US,D,20180411,000000,61.4329,61.7497,61.365,61.4659,1426.2081922902,0
+XHS.US,D,20180412,000000,62.0134,62.1154,61.9355,62.0184,2307.9551518745,0
+XHS.US,D,20180413,000000,61.7307,61.8515,61.5778,61.5778,1070.9072040354,0
+XHS.US,D,20180416,000000,61.8865,62.8247,61.8865,62.8247,3106.631739557,0
+XHS.US,D,20180417,000000,63.0566,63.3763,63.0566,63.1714,1391.1785173918,0
+XHS.US,D,20180418,000000,63.6521,64.0557,63.6521,63.8758,4254.6042283689,0
+XHS.US,D,20180419,000000,63.7339,63.7339,63.2104,63.2204,1511.2802599005,0
+XHS.US,D,20180420,000000,62.9516,62.9516,62.9496,62.9496,586.4968425839,0
+XHS.US,D,20180423,000000,63.0186,63.0186,62.8947,62.8947,754.639282096,0
+XHS.US,D,20180424,000000,63.1324,63.5501,62.4291,62.6999,11657.875806173,0
+XHS.US,D,20180425,000000,62.5539,63.1964,62.526,63.1005,1740.4744185212,0
+XHS.US,D,20180426,000000,63.3563,63.3563,62.9127,63.0696,1937.6414458062,0
+XHS.US,D,20180427,000000,62.8457,63.5991,62.7877,63.5401,3525.9869904831,0
+XHS.US,D,20180430,000000,63.9768,63.9868,63.0366,63.0366,1048.8885512422,0
+XHS.US,D,20180501,000000,63.2204,63.4092,63.1154,63.3463,2524.1382883901,0
+XHS.US,D,20180502,000000,63.7139,64.847,63.7139,64.2575,3806.2243896699,0
+XHS.US,D,20180503,000000,64.1506,64.1506,62.7099,63.4442,16724.167644329,0
+XHS.US,D,20180504,000000,63.1055,63.9388,62.8647,63.6181,11759.962287305,0
+XHS.US,D,20180507,000000,63.6181,63.6761,63.4252,63.4342,10647.019473392,0
+XHS.US,D,20180508,000000,63.3953,63.6661,62.9886,63.2884,11924.1013354,0
+XHS.US,D,20180509,000000,63.0186,63.7139,62.9616,63.6181,14330.139576991,0
+XHS.US,D,20180510,000000,63.9098,64.828,63.9098,64.5483,14071.920830597,0
+XHS.US,D,20180511,000000,64.2875,64.7131,63.9388,64.6641,1614.3675888871,0
+XHS.US,D,20180514,000000,64.896,65.4055,64.896,65.2047,8078.8438794151,0
+XHS.US,D,20180515,000000,65.0708,65.0708,64.935,65.0418,2427.0560465289,0
+XHS.US,D,20180516,000000,65.6433,65.7792,65.6433,65.6623,3825.2404989004,0
+XHS.US,D,20180517,000000,65.6303,66.014,65.4595,65.8992,7647.4784542382,0
+XHS.US,D,20180518,000000,66.028,66.1919,65.8672,66.1919,5414.5868914315,0
+XHS.US,D,20180521,000000,66.1619,66.2748,65.8472,65.9261,2902.4587772923,0
+XHS.US,D,20180522,000000,66.1429,66.1519,65.6993,65.6993,2118.7949074234,0
+XHS.US,D,20180523,000000,65.4775,65.7213,65.4315,65.7013,8307.0371901815,0
+XHS.US,D,20180524,000000,65.2367,65.5465,65.0708,65.4955,1932.637206535,0
+XHS.US,D,20180525,000000,65.5265,66.133,65.5265,65.7413,4914.1629643122,0
+XHS.US,D,20180529,000000,65.6333,65.8012,65.0708,65.3376,4826.0883531392,0
+XHS.US,D,20180530,000000,65.7013,66.7574,65.7013,66.6565,6137.1990421919,0
+XHS.US,D,20180531,000000,66.2988,66.2988,65.2846,65.3626,23894.241672096,0
+XHS.US,D,20180601,000000,65.7413,65.7413,65.3036,65.5655,4808.0730917629,0
+XHS.US,D,20180604,000000,66.4937,66.4937,65.4875,65.9151,5861.9658822763,0
+XHS.US,D,20180605,000000,66.042,66.4647,65.989,66.4647,24062.384111607,0
+XHS.US,D,20180606,000000,66.6565,67.0961,66.4157,67.0961,6096.1642801681,0
+XHS.US,D,20180607,000000,67.175,67.175,66.5037,66.6615,6371.3974400838,0
+XHS.US,D,20180608,000000,66.6015,67.173,66.6015,67.173,1996.6914692063,0
+XHS.US,D,20180611,000000,67.211,68.4289,67.211,68.2931,8349.0728000595,0
+XHS.US,D,20180612,000000,68.3121,68.5069,67.9734,68.3261,8587.2745893683,0
+XHS.US,D,20180613,000000,68.7008,68.7966,68.4269,68.6528,7702.5250862213,0
+XHS.US,D,20180614,000000,68.9905,68.9905,68.5219,68.8266,4297.6406861011,0
+XHS.US,D,20180615,000000,68.9036,69.1174,68.7787,68.9136,2002.6965563317,0
+XHS.US,D,20180618,000000,69.0305,69.0305,68.7787,68.7877,1200.0165772322,0
+XHS.US,D,20180619,000000,68.8266,69.4181,68.6268,69.2403,12735.788945188,0
+XHS.US,D,20180620,000000,69.5231,70.0466,69.5231,69.9507,2876.4367330821,0
+XHS.US,D,20180621,000000,70.3763,70.4823,69.8028,69.8838,19654.650161541,0
+XHS.US,D,20180622,000000,70.3083,70.3083,69.9776,69.9776,3027.5647590722,0
+XHS.US,D,20180625,000000,69.8318,69.8318,68.9865,69.3791,7789.5988495401,0
+XHS.US,D,20180626,000000,69.9008,69.9008,69.1214,69.1863,2139.8127123624,0
+XHS.US,D,20180627,000000,69.2723,69.2723,68.4589,68.4589,1390.1776695376,0
+XHS.US,D,20180628,000000,68.1382,68.1382,66.5405,67.7216,12177.315842523,0
+XHS.US,D,20180629,000000,67.7706,67.7706,67.3179,67.3179,32175.256818067,0
+XHS.US,D,20180702,000000,67.8474,67.8474,66.4827,67.4997,8093.8565972286,0
+XHS.US,D,20180703,000000,67.5477,68.3511,67.5477,68.1382,18199.417381477,0
+XHS.US,D,20180705,000000,68.5949,68.6718,68.1382,68.5269,3420.897965788,0
+XHS.US,D,20180706,000000,68.5469,68.9965,68.5469,68.9815,1759.4905277517,0
+XHS.US,D,20180709,000000,69.3891,69.7059,69.3891,69.4801,7520.3707767498,0
+XHS.US,D,20180710,000000,69.551,69.8958,69.5331,69.591,3328.819963198,0
+XHS.US,D,20180711,000000,69.0205,69.4271,69.0205,69.0784,1986.6829906639,0
+XHS.US,D,20180712,000000,69.5131,69.591,69.3393,69.591,1429.2107358529,0
+XHS.US,D,20180713,000000,69.657,69.9287,69.657,69.7548,2297.9466733321,0
+XHS.US,D,20180716,000000,71.5683,71.5683,69.1763,69.2623,4323.6627303113,0
+XHS.US,D,20180717,000000,68.8456,69.3413,68.8456,69.3413,17184.557657279,0
+XHS.US,D,20180718,000000,69.0205,69.0724,68.8836,69.0105,173299.808505,0
+XHS.US,D,20180719,000000,68.4729,69.2863,68.2541,69.1484,6282.3219810565,0
+XHS.US,D,20180720,000000,68.8936,69.1813,68.7687,68.8836,4362.6957966266,0
+XHS.US,D,20180723,000000,69.1564,70.3453,69.1564,70.1285,13070.072128503,0
+XHS.US,D,20180724,000000,70.3363,70.3463,68.9815,69.0105,6846.8001708472,0
+XHS.US,D,20180725,000000,69.4661,69.6929,69.4311,69.6929,2063.7482754403,0
+XHS.US,D,20180726,000000,70.1345,70.733,70.1345,70.4243,9271.8545216676,0
+XHS.US,D,20180727,000000,70.695,70.695,69.2533,69.3303,14809.545699171,0
+XHS.US,D,20180730,000000,69.3403,69.4661,69.2523,69.3462,1142.9682495406,0
+XHS.US,D,20180731,000000,69.3003,69.5031,69.2573,69.4471,30045.452584247,0
+XHS.US,D,20180801,000000,69.7259,70.1965,69.7159,69.8708,4408.7347979216,0
+XHS.US,D,20180802,000000,69.7828,70.3373,69.6769,70.3273,3624.0700801985,0
+XHS.US,D,20180803,000000,70.5392,70.773,70.2415,70.754,4888.140920102,0
+XHS.US,D,20180806,000000,70.764,71.1637,70.764,71.0378,2044.7321662097,0
+XHS.US,D,20180807,000000,70.725,70.9978,69.9108,69.9976,15540.164632765,0
+XHS.US,D,20180808,000000,70.2515,70.2515,69.7029,69.8998,2492.1111570544,0
+XHS.US,D,20180809,000000,69.599,70.5412,69.599,70.3843,5409.5826521604,0
+XHS.US,D,20180810,000000,69.8808,70.0946,69.8808,70.0946,3304.7996146963,0
+XHS.US,D,20180813,000000,69.9876,70.2675,69.9876,70.2675,3656.0972115341,0
+XHS.US,D,20180814,000000,70.4623,71.2057,70.4623,70.9079,8591.2779807853,0
+XHS.US,D,20180815,000000,71.2207,71.2207,70.4343,70.6471,3685.121799307,0
+XHS.US,D,20180816,000000,71.1907,71.4035,70.9089,71.3265,2604.2061167292,0
+XHS.US,D,20180817,000000,71.5294,72.0319,71.3135,71.904,3760.1853883749,0
+XHS.US,D,20180820,000000,72.1479,72.1479,71.7902,71.932,5101.3215130548,0
+XHS.US,D,20180821,000000,72.1768,72.5625,72.1768,72.4935,1504.2743249208,0
+XHS.US,D,20180822,000000,72.4855,72.7394,72.3327,72.5834,2048.7355576267,0
+XHS.US,D,20180823,000000,73.1939,73.1939,72.4386,72.6904,3692.1277342867,0
+XHS.US,D,20180824,000000,72.9342,72.9342,72.9342,72.9342,356.30183610899,0
+XHS.US,D,20180827,000000,73.7574,73.7574,73.2429,73.3199,2159.8296694472,0
+XHS.US,D,20180828,000000,73.3299,73.4167,73.127,73.4167,3143.6631101639,0
+XHS.US,D,20180829,000000,73.6186,73.6736,73.6186,73.6736,1362.1539296189,0
+XHS.US,D,20180830,000000,73.127,73.5017,73.117,73.1509,3520.9827512119,0
+XHS.US,D,20180831,000000,73.1669,73.7175,73.1669,73.7175,4691.9747406712,0
+XHS.US,D,20180904,000000,73.5686,73.7584,73.2039,73.2039,7913.7039834657,0
+XHS.US,D,20180905,000000,72.9801,73.2929,72.8872,73.2529,3159.6766758317,0
+XHS.US,D,20180906,000000,73.2699,73.5806,73.2699,73.4167,2404.0365458814,0
+XHS.US,D,20180907,000000,73.7964,73.9413,73.5226,73.5226,2027.7177526877,0
+XHS.US,D,20180910,000000,73.6956,73.6956,72.5085,72.7364,2140.8135602166,0
+XHS.US,D,20180911,000000,72.8272,72.8272,72.4496,72.4506,2322.9678696881,0
+XHS.US,D,20180912,000000,73.0091,73.0091,72.2557,72.7444,2082.7643846708,0
+XHS.US,D,20180913,000000,72.7683,73.3299,72.7683,73.1889,2380.0161973797,0
+XHS.US,D,20180914,000000,73.3009,73.3009,73.1679,73.2329,21458.177994878,0
+XHS.US,D,20180917,000000,73.3778,73.3778,72.8962,72.9342,3210.7199163979,0
+XHS.US,D,20180918,000000,73.1559,73.5866,72.6514,73.3438,5510.6682854385,0
+XHS.US,D,20180919,000000,73.8624,73.8624,72.9472,73.0871,6749.717928986,0
+XHS.US,D,20180920,000000,73.3858,73.5097,73.3858,73.5097,1688.4303301007,0
+XHS.US,D,20180921,000000,73.3099,73.7864,73.3099,73.4397,2421.0509594035,0
+XHS.US,D,20180924,000000,73.1739,73.3338,73.1739,73.3338,1738.4727228127,0
+XHS.US,D,20180925,000000,73.7085,73.7085,73.1559,73.1559,1150.9750323745,0
+XHS.US,D,20180926,000000,72.9631,73.4457,72.9571,73.4167,5267.4622568585,0
+XHS.US,D,20180927,000000,73.4157,73.5436,73.4157,73.4687,1735.47017925,0
+XHS.US,D,20180928,000000,73.6756,74.4738,73.5616,74.3949,26782.688579428,0
+XHS.US,D,20181001,000000,74.7736,74.9884,73.8164,73.8164,7783.5937624146,0
+XHS.US,D,20181002,000000,73.6156,73.9593,72.7773,73.2529,12951.972081704,0
+XHS.US,D,20181003,000000,73.6786,73.6886,72.9042,73.2139,29930.355081009,0
+XHS.US,D,20181004,000000,73.1659,73.1659,72.3916,72.4406,10203.643873964,0
+XHS.US,D,20181005,000000,72.4885,72.9821,72.0309,72.5565,7630.4640407161,0
+XHS.US,D,20181008,000000,72.6404,73.0991,72.0109,72.9502,20706.541256345,0
+XHS.US,D,20181009,000000,73.2529,73.5806,73.1409,73.5226,10442.846511127,0
+XHS.US,D,20181010,000000,73.4068,73.5177,72.4785,72.4785,20489.357271975,0
+XHS.US,D,20181011,000000,72.0209,72.0209,69.9467,69.9467,37804.025150305,0
+XHS.US,D,20181012,000000,70.78,70.78,69.4051,69.8978,8948.5806647485,0
+XHS.US,D,20181015,000000,70.1215,70.819,69.6709,70.0336,17687.984127961,0
+XHS.US,D,20181016,000000,70.6391,72.0389,70.6251,71.929,11455.704539616,0
+XHS.US,D,20181017,000000,71.904,72.3427,71.4694,72.2547,15277.942494955,0
+XHS.US,D,20181018,000000,72.8262,73.3299,71.4404,71.8471,50670.925164399,0
+XHS.US,D,20181019,000000,71.8152,72.5365,70.9268,71.7982,15527.15361066,0
+XHS.US,D,20181022,000000,71.4015,71.4015,70.4793,70.6531,8382.1007792494,0
+XHS.US,D,20181023,000000,69.5291,70.712,69.2963,70.4213,28116.818769129,0
+XHS.US,D,20181024,000000,70.5382,70.5382,68.0264,68.0922,21887.541724347,0
+XHS.US,D,20181025,000000,68.1332,69.615,68.1332,69.2003,8397.113497063,0
+XHS.US,D,20181026,000000,68.4239,68.5549,67.0012,67.8724,10254.68711453,0
+XHS.US,D,20181029,000000,68.3561,69.3671,67.6776,68.0753,11087.392529257,0
+XHS.US,D,20181030,000000,68.1342,69.0774,68.0463,69.0464,6854.8069536811,0
+XHS.US,D,20181031,000000,70.0136,70.0136,69.0644,69.1234,35153.780032281,0
+XHS.US,D,20181101,000000,69.7219,71.2366,69.547,71.0148,43589.926595659,0
+XHS.US,D,20181102,000000,71.7122,71.7122,70.766,71.1697,9213.8053461218,0
+XHS.US,D,20181105,000000,71.3345,71.3435,70.6051,71.2466,87044.738730997,0
+XHS.US,D,20181106,000000,70.9079,71.5563,70.9079,71.4604,9412.9740691153,0
+XHS.US,D,20181107,000000,71.8351,73.3668,71.8351,73.3398,27802.552542897,0
+XHS.US,D,20181108,000000,73.2909,74.1251,72.8652,74.1251,33686.537077968,0
+XHS.US,D,20181109,000000,73.4627,73.5117,72.3717,73.117,18849.968486732,0
+XHS.US,D,20181112,000000,72.8072,73.123,72.3537,72.4186,31753.899871432,0
+XHS.US,D,20181113,000000,72.6024,72.6024,70.5952,70.859,31253.475944313,0
+XHS.US,D,20181114,000000,71.3715,71.6832,69.9048,70.3923,79050.966919192,0
+XHS.US,D,20181115,000000,70.3153,70.741,69.8008,70.6631,23148.610020687,0
+XHS.US,D,20181116,000000,70.5452,70.81,69.9557,70.6431,30002.416126515,0
+XHS.US,D,20181119,000000,71.3815,71.3815,69.0934,69.0934,19363.403435957,0
+XHS.US,D,20181120,000000,68.8416,68.8696,67.5897,67.9694,14482.268450834,0
+XHS.US,D,20181121,000000,68.1332,69.0215,68.0992,68.5119,18622.77602382,0
+XHS.US,D,20181123,000000,68.6088,69.2583,68.0753,69.0464,7400.2690342412,0
+XHS.US,D,20181126,000000,69.547,70.1925,69.2683,69.653,31901.024506006,0
+XHS.US,D,20181127,000000,69.4531,70.2954,69.4531,70.2954,16840.265995421,0
+XHS.US,D,20181128,000000,70.9268,72.4396,70.805,72.4396,77698.821468115,0
+XHS.US,D,20181129,000000,72.8462,72.9971,72.0589,72.9142,34158.937265168,0
+XHS.US,D,20181130,000000,73.0781,73.2289,72.3916,72.9142,35737.274331303,0
+XHS.US,D,20181203,000000,73.6786,73.8724,72.8852,73.7764,24227.524007557,0
+XHS.US,D,20181204,000000,74.2591,74.2591,71.5663,71.5663,57596.792315731,0
+XHS.US,D,20181206,000000,70.4593,71.3155,68.4239,70.4513,44329.553159942,0
+XHS.US,D,20181207,000000,70.837,70.837,68.9736,69.2103,11603.830022044,0
+XHS.US,D,20181210,000000,68.7936,68.7936,66.7764,68.1812,15969.528362233,0
+XHS.US,D,20181211,000000,69.2103,69.2103,67.8135,68.4539,48687.244717297,0
+XHS.US,D,20181212,000000,69.2873,70.1505,69.1524,69.1644,7224.1198118952,0
+XHS.US,D,20181213,000000,69.7099,69.7099,68.2301,68.3661,10649.0211691,0
+XHS.US,D,20181214,000000,67.5827,67.5827,65.3456,65.5465,11751.955504471,0
+XHS.US,D,20181217,000000,64.5963,64.5963,62.9087,63.2464,31079.328417675,0
+XHS.US,D,20181218,000000,63.8089,64.2386,62.3262,62.6369,125352.19035199,0
+XHS.US,D,20181219,000000,62.7249,63.2534,61.0662,61.7347,65943.863420082,0
+XHS.US,D,20181220,000000,61.0632,61.5318,59.6634,59.8753,148416.72915292,0
+XHS.US,D,20181221,000000,59.9531,60.7845,58.6713,58.9171,29718.175335911,0
+XHS.US,D,20181224,000000,58.3825,58.99,57.9529,57.9689,6518.5220746569,0
+XHS.US,D,20181226,000000,58.3066,60.5247,57.8739,60.5247,7875.6717650046,0
+XHS.US,D,20181227,000000,59.4876,60.3198,58.3726,60.3198,21149.916855773,0
+XHS.US,D,20181228,000000,61.0332,61.375,60.0601,60.3978,12473.566807377,0
+XHS.US,D,20181231,000000,60.8804,60.9963,60.253,60.7595,42194.74468685,0
+XHS.US,D,20190102,000000,60.0131,60.6905,59.7983,60.5737,8323.0507558493,0
+XHS.US,D,20190103,000000,59.1748,60.236,59.1548,59.3258,28157.853531153,0
+XHS.US,D,20190104,000000,60.3198,61.288,60.3198,61.0882,5719.8454869744,0
+XHS.US,D,20190107,000000,60.9723,62.0254,60.9143,61.381,8777.4356816737,0
+XHS.US,D,20190108,000000,62.0704,62.4421,61.5938,62.3312,8271.0066674289,0
+XHS.US,D,20190109,000000,62.8757,63.6151,62.3801,63.3533,50681.934490795,0
+XHS.US,D,20190110,000000,62.9626,63.5981,62.9626,63.5981,6946.884956271,0
+XHS.US,D,20190111,000000,63.5921,64.1706,63.5601,64.1706,2553.162876163,0
+XHS.US,D,20190114,000000,64.0596,64.2136,63.7449,63.7449,2448.0738514679,0
+XHS.US,D,20190115,000000,64.5303,65.2826,64.5303,65.2537,3823.238803192,0
+XHS.US,D,20190116,000000,65.6533,66.2408,65.6533,65.8082,15330.987431229,0
+XHS.US,D,20190117,000000,65.8282,65.8532,65.7603,65.7612,2036.7253833758,0
+XHS.US,D,20190118,000000,66.4357,66.4357,65.952,66.1529,4446.7670163827,0
+XHS.US,D,20190122,000000,65.8762,65.8952,65.2637,65.5355,12856.891535551,0
+XHS.US,D,20190123,000000,65.3806,66.3887,65.3806,65.962,4840.1002230985,0
+XHS.US,D,20190124,000000,65.5165,66.2119,65.5165,65.996,6774.739125342,0
+XHS.US,D,20190125,000000,66.2218,66.9292,66.2218,66.7834,8408.1228234596,0
+XHS.US,D,20190128,000000,66.3487,66.4747,65.6923,66.096,14353.159077638,0
+XHS.US,D,20190129,000000,66.138,66.3138,65.8562,66.2858,6853.8061058268,0
+XHS.US,D,20190130,000000,66.8453,66.9632,66.4557,66.8553,11896.077595481,0
+XHS.US,D,20190131,000000,66.8653,67.8255,66.8653,67.4857,4872.1273544342,0
+XHS.US,D,20190201,000000,67.4658,67.4857,66.4167,67.4857,16227.747108627,0
+XHS.US,D,20190204,000000,68.0383,68.1652,67.4667,68.1652,17887.152850954,0
+XHS.US,D,20190205,000000,68.9226,69.0974,68.1162,68.1232,10461.862620357,0
+XHS.US,D,20190206,000000,68.3001,68.3451,67.4619,68.0483,5454.6208056011,0
+XHS.US,D,20190207,000000,67.7186,68.7717,67.7186,68.2721,10801.150042944,0
+XHS.US,D,20190208,000000,68.0673,68.0673,66.3387,66.8943,37918.121805688,0
+XHS.US,D,20190211,000000,66.9822,67.18,66.7894,67.166,4373.7051230233,0
+XHS.US,D,20190212,000000,67.6027,68.1362,67.3799,68.1362,6382.4067664804,0
+XHS.US,D,20190213,000000,68.2231,68.8086,68.1452,68.6648,6726.6984283385,0
+XHS.US,D,20190214,000000,67.8444,68.8666,67.7476,68.7507,6985.9180225864,0
+XHS.US,D,20190215,000000,69.2813,69.4741,68.5789,69.4631,7757.5717182044,0
+XHS.US,D,20190219,000000,69.551,69.59,69.3921,69.4861,3164.6809151029,0
+XHS.US,D,20190220,000000,68.9915,69.3731,68.9226,69.1464,7880.6760042758,0
+XHS.US,D,20190221,000000,69.0974,69.4091,68.408,68.5049,13797.688518535,0
+XHS.US,D,20190222,000000,68.4569,68.4569,67.7855,67.9254,3965.3591984939,0
+XHS.US,D,20190225,000000,68.5059,68.7128,67.7766,67.7766,10108.563327811,0
+XHS.US,D,20190226,000000,67.7476,67.7476,66.9822,67.0832,14302.115837071,0
+XHS.US,D,20190227,000000,66.2138,66.3297,65.9011,66.3198,3058.5910425536,0
+XHS.US,D,20190228,000000,66.9752,66.9822,66.1909,66.4997,4877.1315937053,0
+XHS.US,D,20190301,000000,66.8064,67.4747,66.7474,67.0122,14888.612679655,0
+XHS.US,D,20190304,000000,66.3767,66.3767,64.6711,65.2447,11089.394224965,0
+XHS.US,D,20190305,000000,64.7891,65.0868,64.5163,64.5293,8657.333939165,0
+XHS.US,D,20190306,000000,64.3404,64.3404,62.4091,62.4141,12127.273449811,0
+XHS.US,D,20190307,000000,62.5539,62.5779,61.9425,62.0494,20074.005412466,0
+XHS.US,D,20190308,000000,61.6897,62.1184,61.391,62.1184,8747.4102460465,0
+XHS.US,D,20190311,000000,62.4381,63.0426,62.1483,63.0426,15711.30961584,0
+XHS.US,D,20190312,000000,63.1075,63.8259,63.1075,63.699,3578.0310789035,0
+XHS.US,D,20190313,000000,64.1456,65.0588,63.8229,64.7891,9484.0342667662,0
+XHS.US,D,20190314,000000,64.9909,64.9909,64.7931,64.7931,3714.1463870799,0
+XHS.US,D,20190315,000000,64.893,65.0388,64.0756,64.1956,10828.172935009,0
+XHS.US,D,20190318,000000,64.2925,64.7541,64.2336,64.7541,5917.0125142594,0
+XHS.US,D,20190319,000000,64.4094,65.5953,64.4094,65.1908,12367.476934828,0
+XHS.US,D,20190320,000000,65.2637,65.2637,64.1846,64.2825,27220.059091731,0
+XHS.US,D,20190321,000000,64.5113,65.5345,64.4863,65.3466,13448.392617406,0
+XHS.US,D,20190322,000000,65.1558,65.1558,63.4352,63.4352,21923.572247099,0
+XHS.US,D,20190325,000000,63.2424,63.2424,62.1274,62.7319,13623.540991897,0
+XHS.US,D,20190326,000000,62.466,62.7089,61.8096,62.0664,8785.4424645076,0
+XHS.US,D,20190327,000000,62.1672,62.1672,60.6396,61.5308,86327.130819508,0
+XHS.US,D,20190328,000000,61.293,61.8445,61.293,61.7936,10123.576045624,0
+XHS.US,D,20190329,000000,62.476,62.6309,62.1573,62.6309,32098.191533291,0
+XHS.US,D,20190401,000000,63.1934,63.1934,62.5729,62.7897,3246.7504391504,0
+XHS.US,D,20190402,000000,62.3981,62.474,62.1862,62.4241,32924.891860892,0
+XHS.US,D,20190403,000000,62.6119,63.0626,62.3691,62.6019,99563.343691815,0
+XHS.US,D,20190404,000000,62.6309,63.1354,62.6309,63.1354,13478.418053033,0
+XHS.US,D,20190405,000000,63.0676,64.1996,63.0676,63.9808,4387.7169929826,0
+XHS.US,D,20190408,000000,63.7569,63.8429,63.5651,63.685,3034.5706940518,0
+XHS.US,D,20190409,000000,63.4662,63.9138,63.4392,63.5211,26955.835258212,0
+XHS.US,D,20190410,000000,63.7569,63.8059,63.5741,63.7179,4811.0756353256,0
+XHS.US,D,20190411,000000,63.8549,63.8549,62.515,62.7807,4812.0764831798,0
+XHS.US,D,20190412,000000,62.8167,62.8167,62.2062,62.3022,5924.0184492391,0
+XHS.US,D,20190415,000000,62.3402,62.8667,62.3402,62.8667,8799.4543344669,0
+XHS.US,D,20190416,000000,63.1544,63.1544,60.5227,60.5657,14489.274385814,0
+XHS.US,D,20190417,000000,60.6695,60.6695,57.8619,58.4544,32360.413671101,0
+XHS.US,D,20190418,000000,58.4664,59.3466,58.1257,59.2408,25280.415950216,0
+XHS.US,D,20190422,000000,59.2408,59.7363,58.7062,58.8891,15566.186676975,0
+XHS.US,D,20190423,000000,59.1428,61.1852,59.1428,60.9643,13371.327332629,0
+XHS.US,D,20190424,000000,60.9423,61.7587,60.9423,61.6597,6991.9231097118,0
+XHS.US,D,20190425,000000,61.5658,61.9685,61.0872,61.7906,6313.3482645379,0
+XHS.US,D,20190426,000000,61.5458,62.8547,61.5458,62.7289,20865.67606517,0
+XHS.US,D,20190429,000000,62.7089,62.8057,62.2532,62.6509,6357.3855701244,0
+XHS.US,D,20190430,000000,62.2922,62.2922,61.6277,62.0984,7381.2529250107,0
+XHS.US,D,20190501,000000,62.1962,62.1962,61.4289,61.5218,4476.7924520099,0
+XHS.US,D,20190502,000000,61.6317,62.1134,60.9233,62.1134,15642.251113897,0
+XHS.US,D,20190503,000000,62.1573,62.9127,62.1573,62.9127,16745.185449269,0
+XHS.US,D,20190506,000000,62.0784,63.8059,62.0784,63.701,9577.1131172104,0
+XHS.US,D,20190507,000000,63.2804,63.4762,62.6799,63.0406,117029.13959613,0
+XHS.US,D,20190508,000000,62.6069,63.5151,62.6069,63.2054,11384.644341965,0
+XHS.US,D,20190509,000000,62.7388,63.5021,62.4271,63.2574,6406.4271149821,0
+XHS.US,D,20190510,000000,63.1244,63.4432,62.5919,63.4432,6600.5915987044,0
+XHS.US,D,20190513,000000,62.2142,62.3611,61.5928,62.0204,7012.9409146508,0
+XHS.US,D,20190514,000000,62.0394,62.6019,62.0394,62.2342,3120.6436095164,0
+XHS.US,D,20190515,000000,62.2722,62.7109,62.2722,62.6589,5182.3901892482,0
+XHS.US,D,20190516,000000,62.6899,63.2224,62.2922,62.2922,4934.179921397,0
+XHS.US,D,20190517,000000,61.7577,62.485,61.7577,62.3092,1566.3268918836,0
+XHS.US,D,20190520,000000,62.1374,62.6829,62.1374,62.6829,3082.6113910553,0
+XHS.US,D,20190521,000000,62.8457,63.6291,62.8457,63.5591,5016.2494454445,0
+XHS.US,D,20190522,000000,63.2124,63.2124,62.7388,63.0826,9332.9062407762,0
+XHS.US,D,20190523,000000,62.5919,62.5919,61.4089,61.6107,2977.5223663602,0
+XHS.US,D,20190524,000000,61.7667,62.1483,61.6127,62.0304,3889.2947615717,0
+XHS.US,D,20190528,000000,62.2722,62.2722,61.4579,61.4579,4211.5677706366,0
+XHS.US,D,20190529,000000,61.244,61.244,60.3568,60.6036,3483.951380605,0
+XHS.US,D,20190530,000000,60.6985,60.9993,60.2998,60.6965,4748.0222205085,0
+XHS.US,D,20190531,000000,60.202,60.4028,59.6514,60.261,4041.423635416,0
+XHS.US,D,20190603,000000,60.202,60.9423,60.202,60.6775,1792.5185069416,0
+XHS.US,D,20190604,000000,61.224,62.5859,61.224,62.501,3579.0319267577,0
+XHS.US,D,20190605,000000,62.457,62.457,62.1922,62.1922,718.60875934341,0
+XHS.US,D,20190606,000000,62.1274,62.2212,61.8345,62.1224,1249.0581220899,0
+XHS.US,D,20190607,000000,62.2442,62.9226,62.2442,62.9027,1684.4269386838,0
+XHS.US,D,20190610,000000,63.699,63.699,63.3363,63.3363,2623.2222259597,0
+XHS.US,D,20190611,000000,63.3193,63.6121,62.7757,62.7757,1323.1208633036,0
+XHS.US,D,20190612,000000,62.4081,62.7089,62.4081,62.7089,853.72321966564,0
+XHS.US,D,20190613,000000,62.6999,63.2664,62.6999,63.2664,1976.6745121215,0
+XHS.US,D,20190614,000000,63.2504,63.2504,62.7877,62.9256,960.81394006918,0
+XHS.US,D,20190617,000000,63.0276,63.5241,62.9326,63.5241,839.7113497063,0
+XHS.US,D,20190618,000000,63.6761,64.3115,63.6761,63.8119,4575.8763895795,0
+XHS.US,D,20190619,000000,63.7569,64.4074,63.7379,64.4074,3054.5876511366,0
+XHS.US,D,20190620,000000,65.0388,65.0388,63.6411,63.7569,2296.9458254779,0
+XHS.US,D,20190621,000000,63.5431,64.1756,63.3873,64.1756,1223.0360778797,0
+XHS.US,D,20190624,000000,64.2436,64.2436,63.5051,63.8049,1716.4540700194,0
+XHS.US,D,20190625,000000,63.5921,63.9838,63.5921,63.8409,3575.0285353408,0
+XHS.US,D,20190626,000000,63.2114,63.2554,63.0216,63.1454,11374.635863423,0
+XHS.US,D,20190627,000000,63.2314,63.9428,63.2314,63.8579,4824.0866574307,0
+XHS.US,D,20190628,000000,64.0028,64.7241,64.0028,64.7111,4160.5245300704,0
+XHS.US,D,20190701,000000,64.5743,64.6322,64.4953,64.5453,2415.0458722781,0
+XHS.US,D,20190702,000000,64.2925,64.7111,64.2925,64.6352,2994.5367798823,0
+XHS.US,D,20190703,000000,64.894,65.4185,64.894,65.0498,4688.9721971085,0
+XHS.US,D,20190705,000000,64.884,65.5335,64.845,65.5335,556.47140695674,0
+XHS.US,D,20190708,000000,65.4395,65.4395,64.7301,65.0478,5896.9955571746,0
+XHS.US,D,20190709,000000,64.7011,64.7011,64.0297,64.3414,2182.8491700947,0
+XHS.US,D,20190710,000000,64.5653,65.0298,64.4903,64.9689,1025.8690505947,0
+XHS.US,D,20190711,000000,65.8492,66.4337,65.5714,65.8212,3746.1735184156,0
+XHS.US,D,20190712,000000,65.5764,66.4877,65.5764,66.4847,6349.3787872905,0
+XHS.US,D,20190715,000000,66.4777,66.4777,66.2248,66.2428,2855.4189281431,0
+XHS.US,D,20190716,000000,66.4147,66.4147,65.99,65.99,1285.0886448425,0
+XHS.US,D,20190717,000000,65.5575,65.7842,65.5085,65.5893,4128.4973987348,0
+XHS.US,D,20190718,000000,65.7523,65.8972,65.7283,65.7872,1375.164951724,0
+XHS.US,D,20190719,000000,65.5854,65.6793,65.3016,65.3016,3571.0251439238,0
+XHS.US,D,20190722,000000,65.4345,65.4345,64.7301,64.7561,5298.4885403399,0
+XHS.US,D,20190723,000000,64.943,65.0878,64.7101,65.0878,984.83428857091,0
+XHS.US,D,20190724,000000,64.6611,65.8592,64.6611,65.8592,3197.7088942928,0
+XHS.US,D,20190725,000000,65.4205,65.8302,65.1278,65.2137,3171.6868500825,0
+XHS.US,D,20190726,000000,65.4985,66.3897,65.4985,66.3377,3412.8911829541,0
+XHS.US,D,20190729,000000,66.4677,66.6095,66.4677,66.6095,6532.5339446162,0
+XHS.US,D,20190730,000000,65.9261,66.8124,65.9261,66.8124,3230.7368734826,0
+XHS.US,D,20190731,000000,66.9662,67.18,65.9071,66.4317,2317.9636304169,0
+XHS.US,D,20190801,000000,66.5266,66.5266,65.2647,65.4735,2202.8661271795,0
+XHS.US,D,20190802,000000,64.5163,64.7121,64.1076,64.7121,2576.1823768105,0
+XHS.US,D,20190805,000000,63.5331,64.1076,62.3392,63.0346,3872.2803480497,0
+XHS.US,D,20190806,000000,63.1724,63.4951,62.8257,63.4951,2471.0933521154,0
+XHS.US,D,20190807,000000,63.1724,64.5453,63.1724,64.5303,3130.6520880588,0
+XHS.US,D,20190808,000000,65.2257,65.6263,65.2257,65.5913,4632.9247172711,0
+XHS.US,D,20190809,000000,65.4035,65.7333,65.2157,65.3905,16999.400804244,0
+XHS.US,D,20190812,000000,64.9819,64.9819,64.2725,64.3854,1868.5829438637,0
+XHS.US,D,20190813,000000,63.9518,64.7981,63.9518,64.7981,2545.1560933291,0
+XHS.US,D,20190814,000000,63.4941,63.4961,62.9506,63.0016,20613.462405901,0
+XHS.US,D,20190815,000000,62.6789,62.9706,62.6789,62.9596,1203.019120795,0
+XHS.US,D,20190816,000000,63.9428,63.9618,63.8549,63.9328,1246.0555785272,0
+XHS.US,D,20190819,000000,64.3614,64.4294,64.0208,64.0208,3482.9505327508,0
+XHS.US,D,20190820,000000,63.7769,63.7769,63.3962,63.3962,2244.9017370575,0
+XHS.US,D,20190821,000000,63.5821,63.8848,63.5821,63.7899,1511.2802599005,0
+XHS.US,D,20190822,000000,63.3723,63.4472,63.2634,63.2634,11022.337418731,0
+XHS.US,D,20190823,000000,63.3813,63.4202,61.6647,61.6647,5224.4257991262,0
+XHS.US,D,20190826,000000,62.1553,62.4371,62.1553,62.3202,2471.0933521154,0
+XHS.US,D,20190827,000000,61.6997,61.6997,60.5317,60.5317,2531.1442233698,0
+XHS.US,D,20190828,000000,60.161,60.9683,60.161,60.8854,1767.4973105856,0
+XHS.US,D,20190829,000000,61.368,61.9984,61.368,61.8915,26635.563944855,0
+XHS.US,D,20190830,000000,62.0374,62.4111,62.0374,62.2632,5578.7259395267,0
+XHS.US,D,20190903,000000,61.5149,61.6107,61.343,61.5868,2225.8856278269,0
+XHS.US,D,20190904,000000,61.7847,61.8325,61.367,61.407,2941.4918436076,0
+XHS.US,D,20190905,000000,61.6107,62.1434,61.6107,61.9904,7779.5903709977,0
+XHS.US,D,20190906,000000,61.9105,62.4121,61.9105,62.0774,1813.5363118806,0
+XHS.US,D,20190909,000000,62.2732,62.8867,62.2522,62.8817,9237.8256946235,0
+XHS.US,D,20190910,000000,63.1714,63.694,63.1714,63.679,2527.1408319528,0
+XHS.US,D,20190911,000000,63.6001,64.5133,63.6001,64.5133,5115.3333830142,0
+XHS.US,D,20190912,000000,64.7181,64.7181,63.685,63.685,2731.3137942175,0
+XHS.US,D,20190913,000000,64.0108,64.3894,63.6421,63.6561,2570.1772896851,0
+XHS.US,D,20190916,000000,63.1724,64.2116,62.7867,64.2116,2856.4197759973,0
+XHS.US,D,20190917,000000,63.5431,63.5771,63.3563,63.3563,2722.3061635294,0
+XHS.US,D,20190918,000000,63.3193,63.3193,62.6559,63.1214,1214.0284471916,0
+XHS.US,D,20190919,000000,63.679,63.679,63.2694,63.2694,540.45784128892,0
+XHS.US,D,20190920,000000,63.5431,63.8449,63.3183,63.4762,1763.4939191686,0
+XHS.US,D,20190923,000000,63.3962,63.3962,62.7957,63.1584,7902.694657069,0
+XHS.US,D,20190924,000000,62.8177,62.8177,61.6327,61.7727,3040.5757811773,0
+XHS.US,D,20190925,000000,61.5328,61.7797,61.5049,61.6417,973.82496217429,0
+XHS.US,D,20190926,000000,60.6446,60.6446,60.093,60.3818,1107.9385746423,0
+XHS.US,D,20190927,000000,60.6356,60.6356,59.9561,59.9791,3040.5757811773,0
+XHS.US,D,20190930,000000,60.5856,60.9563,60.5767,60.5956,8312.0414294527,0
+XHS.US,D,20191001,000000,60.7795,61.0792,59.5375,59.6624,117007.12094334,0
+XHS.US,D,20191002,000000,59.2438,59.2728,58.8051,59.0289,2042.7304705013,0
+XHS.US,D,20191003,000000,58.9321,59.2318,58.4494,59.2318,7668.4962591772,0
+XHS.US,D,20191004,000000,59.1269,59.7983,59.1269,59.7983,594.50362541781,0
+XHS.US,D,20191007,000000,59.6464,60.0251,59.6464,59.7893,1808.5320726094,0
+XHS.US,D,20191008,000000,58.8441,59.0719,58.7292,58.7292,6727.6992761928,0
+XHS.US,D,20191009,000000,59.1169,59.1748,59.1169,59.1748,775.65708703502,0
+XHS.US,D,20191010,000000,59.5855,59.5855,59.4006,59.4006,456.38662153286,0
+XHS.US,D,20191011,000000,59.8393,60.8614,59.8393,60.3128,2791.3646654718,0
+XHS.US,D,20191014,000000,59.9072,60.235,59.7703,60.0091,5490.6513283537,0
+XHS.US,D,20191015,000000,60.3228,61.8046,60.3228,61.5778,2147.8194951963,0
+XHS.US,D,20191016,000000,61.8915,61.9874,61.8705,61.9824,905.76730808605,0
+XHS.US,D,20191017,000000,61.6957,63.2274,61.6957,63.1254,2354.9950010237,0
+XHS.US,D,20191018,000000,62.5889,62.9266,62.5889,62.9266,1487.2599113988,0
+XHS.US,D,20191021,000000,63.0276,63.1924,62.8067,62.8067,2194.8593443455,0
+XHS.US,D,20191022,000000,62.9636,63.1884,62.9636,63.1005,1764.4947670229,0
+XHS.US,D,20191023,000000,63.1254,63.3473,63.0066,63.0066,1952.6541636198,0
+XHS.US,D,20191024,000000,62.3472,62.489,62.2032,62.489,1060.8987254931,0
+XHS.US,D,20191025,000000,61.9824,62.8877,61.9824,62.523,1791.5176590873,0
+XHS.US,D,20191028,000000,63.4502,63.5041,63.1514,63.1514,2458.0823300103,0
+XHS.US,D,20191029,000000,63.708,64.1466,63.708,63.9278,2259.9144548711,0
+XHS.US,D,20191030,000000,63.5921,63.8009,63.4462,63.8009,617.5231260653,0
+XHS.US,D,20191031,000000,63.3873,63.3873,62.7169,62.9117,2448.0738514679,0
+XHS.US,D,20191101,000000,63.5141,65.2557,63.5141,64.6083,4163.5270736331,0
+XHS.US,D,20191104,000000,64.6133,65.4615,64.6133,65.4225,27312.13709432,0
+XHS.US,D,20191105,000000,66.2558,66.2658,65.6673,65.7353,26509.457115221,0
+XHS.US,D,20191106,000000,65.7373,66.033,65.7373,65.965,2180.8474743862,0
+XHS.US,D,20191107,000000,66.6715,66.8174,66.1489,66.2808,18751.885397017,0
+XHS.US,D,20191108,000000,66.7094,66.8943,66.5305,66.8943,2386.0212845051,0
+XHS.US,D,20191111,000000,66.7634,66.7634,66.2868,66.2868,1021.8656591777,0
+XHS.US,D,20191112,000000,66.1879,67.0572,66.1879,67.0002,3205.7156771267,0
+XHS.US,D,20191113,000000,66.5775,67.2889,66.5775,67.1141,4090.4651802737,0
+XHS.US,D,20191114,000000,67.3659,67.4987,67.1131,67.2939,2921.4748865229,0
+XHS.US,D,20191115,000000,67.9344,69.0115,67.9344,69.0115,1327.1242547206,0
+XHS.US,D,20191118,000000,68.5339,69.3123,68.5339,69.2623,5873.9760565271,0
+XHS.US,D,20191119,000000,69.4001,69.9826,69.4001,69.7898,8988.6145789181,0
+XHS.US,D,20191120,000000,69.3512,69.9148,69.2253,69.624,3087.6156303265,0
+XHS.US,D,20191121,000000,69.8368,69.9188,69.4041,69.8998,1633.3836981176,0
+XHS.US,D,20191122,000000,70.1645,70.2175,69.8948,69.9726,8278.0126024086,0
+XHS.US,D,20191125,000000,70.2934,71.3455,70.2934,71.2995,7199.0986155392,0
+XHS.US,D,20191126,000000,71.3935,71.3935,70.1785,70.2055,2655.2493572954,0
+XHS.US,D,20191127,000000,70.1685,70.806,70.1685,70.747,1619.3718281583,0
+XHS.US,D,20191129,000000,70.4703,70.4703,70.3833,70.3833,401.33998954973,0
+XHS.US,D,20191202,000000,70.1195,70.1195,69.6719,69.8478,4050.4312661042,0
+XHS.US,D,20191203,000000,69.2633,70.1475,69.1693,70.1475,19375.413610207,0
+XHS.US,D,20191204,000000,70.6461,70.6741,70.4843,70.4843,1390.1776695376,0
+XHS.US,D,20191205,000000,70.78,70.79,70.4913,70.737,4033.4168525821,0
+XHS.US,D,20191206,000000,71.4994,72.1229,71.4994,71.8231,29462.95913308,0
+XHS.US,D,20191209,000000,72.6764,72.6764,70.806,70.806,3361.8479423879,0
+XHS.US,D,20191210,000000,70.6151,70.701,70.4303,70.701,16431.920070892,0
+XHS.US,D,20191211,000000,70.9238,70.9238,70.6361,70.6361,4075.4524624601,0
+XHS.US,D,20191212,000000,70.9598,71.3935,70.9039,71.1027,4361.6949487724,0
+XHS.US,D,20191213,000000,71.0178,71.1187,70.2365,70.3043,2235.8941063693,0
+XHS.US,D,20191216,000000,70.6631,71.859,70.6631,70.9318,11122.422204155,0
+XHS.US,D,20191217,000000,70.702,70.9168,70.6641,70.792,13385.339202589,0
+XHS.US,D,20191218,000000,70.771,71.5094,70.771,71.5094,4398.7263193792,0
+XHS.US,D,20191219,000000,71.977,71.977,71.5194,71.7102,31612.780323984,0
+XHS.US,D,20191220,000000,71.7822,72.0719,71.7822,72.0179,2031.7211441046,0
+XHS.US,D,20191223,000000,72.3747,72.3747,71.2595,72.1878,6993.9248054203,0
+XHS.US,D,20191224,000000,72.1149,72.4186,72.1149,72.3217,7490.3453411227,0
+XHS.US,D,20191226,000000,72.2547,72.4686,72.0759,72.1389,3292.7894404454,0
+XHS.US,D,20191227,000000,72.3747,72.3747,71.7872,72.0769,2219.8805407015,0
+XHS.US,D,20191230,000000,71.926,72.0449,71.6292,71.8231,5741.8641397676,0
+XHS.US,D,20191231,000000,72.004,72.3447,71.953,72.1848,3553.0098825475,0
+XHS.US,D,20200102,000000,72.7314,72.7314,71.1427,71.861,12203.337886733,0
+XHS.US,D,20200103,000000,71.4694,71.6482,71.0717,71.6183,2209.8720621591,0
+XHS.US,D,20200106,000000,71.3795,72.2417,71.1617,72.2417,2513.1289619935,0
+XHS.US,D,20200107,000000,72.3447,72.3996,71.928,72.3397,8248.9880146356,0
+XHS.US,D,20200108,000000,72.0349,73.2279,72.0349,73.134,4678.9637185661,0
+XHS.US,D,20200109,000000,73.4857,73.4857,72.8082,72.8122,3161.6783715402,0
+XHS.US,D,20200110,000000,73.0641,73.2589,72.9212,73.2589,2084.7660803793,0
+XHS.US,D,20200113,000000,72.9212,73.3918,72.9212,73.3908,9432.9910262001,0
+XHS.US,D,20200114,000000,72.8212,74.1531,72.8212,73.9583,5436.6055442248,0
+XHS.US,D,20200115,000000,73.7744,75.3951,73.7744,74.9105,5061.2875988853,0
+XHS.US,D,20200116,000000,75.1873,76.1135,75.1873,76.1135,6973.9078483355,0
+XHS.US,D,20200117,000000,75.8727,76.1415,75.6338,75.8397,7301.1850966716,0
+XHS.US,D,20200121,000000,75.4051,76.1415,75.4051,75.9506,7133.0426571594,0
+XHS.US,D,20200122,000000,76.4412,76.4412,76.2114,76.3183,2266.9203898507,0
+XHS.US,D,20200123,000000,75.8437,76.0755,75.7967,76.0755,2768.3451648243,0
+XHS.US,D,20200124,000000,75.7458,75.8127,74.314,74.7776,3787.2082804394,0
+XHS.US,D,20200127,000000,73.4367,73.9703,73.0691,73.8983,7158.0638535154,0
+XHS.US,D,20200128,000000,74.6478,74.8825,74.6478,74.6587,1083.9182261405,0
+XHS.US,D,20200129,000000,74.0043,74.5998,74.0043,74.1471,2450.0755471764,0
+XHS.US,D,20200130,000000,73.3478,73.4157,72.6024,73.4157,4563.8662153286,0
+XHS.US,D,20200131,000000,72.7614,72.7614,71.4694,71.5473,3926.3261321785,0
+XHS.US,D,20200203,000000,71.6682,72.0749,71.6682,71.907,2562.1705068512,0
+XHS.US,D,20200204,000000,72.9991,73.3089,72.8732,72.8732,5164.3749278719,0
+XHS.US,D,20200205,000000,74.7486,75.0383,74.7086,74.8426,2248.9051284744,0
+XHS.US,D,20200206,000000,75.2462,75.3201,75.1873,75.2792,657.55704023485,0
+XHS.US,D,20200207,000000,75.2362,75.2362,74.2411,74.5398,9298.8774137321,0
+XHS.US,D,20200210,000000,74.7136,75.1973,74.7136,75.1973,2274.9271726846,0
+XHS.US,D,20200211,000000,75.3151,76.5322,75.3151,76.5322,2327.9721089593,0
+XHS.US,D,20200212,000000,77.1845,77.6082,76.7669,77.5512,8788.4450080703,0
+XHS.US,D,20200213,000000,77.3834,77.9989,77.3434,77.6492,6600.5915987044,0
+XHS.US,D,20200214,000000,77.3134,77.3444,77.0857,77.3444,14436.22944954,0
+XHS.US,D,20200218,000000,77.3434,77.5322,77.0357,77.4144,1389.1768216834,0
+XHS.US,D,20200219,000000,77.4034,78.5354,77.4034,78.5354,2054.7406447521,0
+XHS.US,D,20200220,000000,77.7791,77.7791,76.0625,76.9807,2514.1298098477,0
+XHS.US,D,20200221,000000,76.2314,76.8269,76.2314,76.718,2856.4197759973,0
+XHS.US,D,20200224,000000,74.5398,74.6627,73.9443,74.0891,4830.0917445561,0
+XHS.US,D,20200225,000000,74.1971,74.301,70.723,71.2007,28403.061255441,0
+XHS.US,D,20200226,000000,71.6183,72.0649,70.3753,70.6011,7936.7234841132,0
+XHS.US,D,20200227,000000,69.5291,70.862,67.9114,68.4669,19407.440741544,0
+XHS.US,D,20200228,000000,65.4065,67.0332,65.4065,66.8673,28675.291871794,0
+XHS.US,D,20200302,000000,67.235,69.1444,66.6265,69.1444,10655.026256225,0
+XHS.US,D,20200303,000000,69.579,69.7958,66.2089,66.6495,9178.7756712234,0
+XHS.US,D,20200304,000000,69.6779,70.4633,69.0394,70.4633,7688.5132162619,0
+XHS.US,D,20200305,000000,68.5859,69.0934,67.5917,67.9504,3101.6275002858,0
+XHS.US,D,20200306,000000,65.6763,67.4259,65.4865,67.0572,3991.3812427041,0
+XHS.US,D,20200309,000000,62.6219,63.3673,61.6297,62.1264,7444.3063398277,0
+XHS.US,D,20200310,000000,63.9538,63.9538,60.8923,63.4882,19723.708663483,0
+XHS.US,D,20200311,000000,61.8186,61.8186,59.6215,60.2659,7232.1265947291,0
+XHS.US,D,20200312,000000,56.1614,56.8777,54.7096,55.0983,31106.35130974,0
+XHS.US,D,20200313,000000,56.4012,59.0379,53.7464,58.8731,30600.92314335,0
+XHS.US,D,20200316,000000,53.0391,54.2051,50.626,50.626,10177.621829753,0
+XHS.US,D,20200317,000000,51.3205,52.9541,49.521,52.3416,23805.166213068,0
+XHS.US,D,20200318,000000,48.9255,50.3643,44.6801,48.7816,14094.940331244,0
+XHS.US,D,20200319,000000,47.8914,52.1857,47.4417,51.6512,14727.476175122,0
+XHS.US,D,20200320,000000,52.4435,52.9341,48.4179,48.5658,13745.644430115,0
+XHS.US,D,20200323,000000,47.5647,48.6388,46.2408,47.6486,22848.355664416,0
+XHS.US,D,20200324,000000,50.2205,51.6792,50.1615,51.6792,9235.823998915,0
+XHS.US,D,20200325,000000,51.5343,55.2971,51.5343,52.7772,34256.019507029,0
+XHS.US,D,20200326,000000,53.4427,56.0595,53.4427,56.0495,26284.266348017,0
+XHS.US,D,20200327,000000,54.7366,54.7366,53.3308,53.9713,5485.6470890825,0
+XHS.US,D,20200330,000000,55.0453,57.3804,54.8555,57.3804,13622.540144044,0
+XHS.US,D,20200331,000000,57.9589,58.1986,56.7959,57.3304,11427.680799698,0
+XHS.US,D,20200401,000000,54.9155,54.9155,53.069,53.5886,6827.7840616166,0
+XHS.US,D,20200402,000000,53.6625,54.31,52.2207,53.5896,7646.4776063839,0
+XHS.US,D,20200403,000000,53.5126,53.5126,50.768,51.5243,5328.513975967,0
+XHS.US,D,20200406,000000,54.231,55.8447,53.7224,55.8447,5580.7276352352,0
+XHS.US,D,20200407,000000,58.1087,58.1647,56.0195,56.0955,10822.167847883,0
+XHS.US,D,20200408,000000,57.0547,60.09,56.9957,59.5615,11582.812217105,0
+XHS.US,D,20200409,000000,60.7345,61.0782,60.0801,60.6555,10407.816836228,0
+XHS.US,D,20200413,000000,61.1732,61.1732,58.7242,59.2138,5378.556368679,0
+XHS.US,D,20200414,000000,60.4248,61.1702,60.163,60.9733,27794.545760064,0
+XHS.US,D,20200415,000000,59.6914,60.5377,59.6914,60.135,4261.6101633485,0
+XHS.US,D,20200416,000000,60.4148,60.7245,59.8303,60.7245,13822.709714891,0
+XHS.US,D,20200417,000000,62.2872,62.2872,61.1332,62.0254,7209.1070940816,0
+XHS.US,D,20200420,000000,60.7445,62.1154,60.7445,61.1172,10830.174630718,0
+XHS.US,D,20200421,000000,60.4248,60.4248,58.7931,58.8001,6590.5831201621,0
+XHS.US,D,20200422,000000,59.4316,60.154,59.2998,59.2998,8817.4695958432,0
+XHS.US,D,20200423,000000,59.9202,60.7105,59.8903,60.263,6045.1210396019,0
+XHS.US,D,20200424,000000,60.182,61.1232,59.9242,61.0522,3636.0802544493,0
+XHS.US,D,20200427,000000,62.2472,63.9618,61.7197,63.8579,26937.819996836,0
+XHS.US,D,20200428,000000,65.2007,65.2007,62.504,63.2024,10199.640482547,0
+XHS.US,D,20200429,000000,64.0666,65.7503,63.7679,65.2357,15002.709335039,0
+XHS.US,D,20200430,000000,65.6203,65.6203,63.4692,63.6381,21558.262780302,0
+XHS.US,D,20200501,000000,61.9185,62.465,60.7885,61.4979,8415.1287584393,0
+XHS.US,D,20200504,000000,60.8235,61.1732,60.3188,60.8385,6798.7594738437,0
+XHS.US,D,20200505,000000,62.2472,63.5891,61.9185,62.7139,9694.2123161564,0
+XHS.US,D,20200506,000000,62.465,63.0216,61.1232,61.1892,52569.53354389,0
+XHS.US,D,20200507,000000,61.8296,62.2972,61.302,61.302,14349.155686221,0
+XHS.US,D,20200508,000000,62.485,63.4492,62.485,63.2664,2621.2205302512,0
+XHS.US,D,20200511,000000,62.9916,64.3335,62.9916,63.9288,5223.4249512719,0
+XHS.US,D,20200512,000000,64.2755,64.2755,62.5939,62.6139,9378.9452420712,0
+XHS.US,D,20200513,000000,62.3561,62.3561,60.186,60.8424,10876.213632012,0
+XHS.US,D,20200514,000000,60.157,61.0342,58.982,61.0342,8487.1898039445,0
+XHS.US,D,20200515,000000,60.9933,62.6679,60.9933,62.6679,2560.1688111427,0
+XHS.US,D,20200518,000000,64.6841,66.2538,64.6841,65.9361,6332.3643737685,0
+XHS.US,D,20200519,000000,65.6503,66.6225,65.3706,65.8892,4664.9518486067,0
+XHS.US,D,20200520,000000,66.3138,67.3789,66.3138,66.7684,6185.2397391954,0
+XHS.US,D,20200521,000000,66.7224,67.5477,66.7224,67.3509,2339.9822832102,0
+XHS.US,D,20200522,000000,67.4289,67.4289,66.6325,67.159,1864.5795524468,0
+XHS.US,D,20200526,000000,68.3731,68.8426,68.0903,68.1342,4456.7754949251,0
+XHS.US,D,20200527,000000,68.5429,69.8458,67.7276,69.8458,4501.8136483658,0
+XHS.US,D,20200528,000000,70.4343,71.2157,69.586,69.631,16366.864960366,0
+XHS.US,D,20200529,000000,69.4091,69.587,68.4739,69.587,3476.9454456254,0
+XHS.US,D,20200601,000000,69.7049,69.7548,69.4381,69.4391,3428.9047486219,0
+XHS.US,D,20200602,000000,69.2003,70.0396,69.0404,70.0376,5031.2621632581,0
+XHS.US,D,20200603,000000,70.8809,71.0408,70.1285,70.1285,4949.1926392105,0
+XHS.US,D,20200604,000000,69.4671,70.3913,69.2793,69.4501,5083.3062516785,0
+XHS.US,D,20200605,000000,70.861,72.6804,70.861,71.5943,15095.788185483,0
+XHS.US,D,20200608,000000,72.5715,73.5047,71.864,73.3918,6211.2617834056,0
+XHS.US,D,20200609,000000,72.4726,72.4726,71.2795,71.5334,4204.5618356569,0
+XHS.US,D,20200610,000000,71.1397,71.1397,69.7748,69.9577,6158.2168471309,0
+XHS.US,D,20200611,000000,67.3789,67.5187,64.4943,64.7641,7012.9409146508,0
+XHS.US,D,20200612,000000,66.9622,67.17,64.3554,65.7992,30895.172412495,0
+XHS.US,D,20200615,000000,63.8679,67.19,63.7579,66.8034,9428.9876347831,0
+XHS.US,D,20200616,000000,69.0604,69.0604,67.2899,68.1602,8287.0202330967,0
+XHS.US,D,20200617,000000,68.1552,68.3131,67.3739,67.3739,11228.512076704,0
+XHS.US,D,20200618,000000,66.6425,67.5437,66.6425,67.3529,5578.7259395267,0
+XHS.US,D,20200619,000000,68.5919,68.7317,67.3039,67.4827,3194.70635073,0
+XHS.US,D,20200622,000000,66.7744,67.4569,66.4097,67.3819,3939.3371542837,0
+XHS.US,D,20200623,000000,67.8544,68.2461,67.5167,67.8924,6316.3508081006,0
+XHS.US,D,20200624,000000,66.8194,66.8194,65.0298,65.6363,8941.5747297688,0
+XHS.US,D,20200625,000000,65.6563,66.6885,65.6563,66.6885,4567.8696067456,0
+XHS.US,D,20200626,000000,66.081,66.081,65.3476,65.7752,4222.5770970332,0
+XHS.US,D,20200629,000000,65.8842,66.9492,65.8842,66.4897,4260.6093154943,0
+XHS.US,D,20200630,000000,66.2408,67.7875,66.2408,67.7875,10014.483629513,0
+XHS.US,D,20200701,000000,67.8395,68.4719,67.8395,68.2821,12795.839816443,0
+XHS.US,D,20200702,000000,69.1094,69.3721,68.2182,68.2182,3707.1404521003,0
+XHS.US,D,20200706,000000,69.9547,69.9547,69.1723,69.2883,2357.9975445865,0
+XHS.US,D,20200707,000000,68.6808,68.8006,67.5647,67.5647,8652.3296998938,0
+XHS.US,D,20200708,000000,67.3579,67.5067,66.7594,67.3539,1367.1581688901,0
+XHS.US,D,20200709,000000,66.6495,66.6495,65.3925,66.1509,5352.5343244687,0
+XHS.US,D,20200710,000000,66.2608,66.9902,66.2608,66.9902,865.7333939165,0
+XHS.US,D,20200713,000000,67.8045,69.1094,67.0762,67.0762,4977.2163791292,0
+XHS.US,D,20200714,000000,66.8593,68.4989,66.8593,68.4989,3138.6588708927,0
+XHS.US,D,20200715,000000,69.8948,70.9878,69.7828,70.9878,5378.556368679,0
+XHS.US,D,20200716,000000,70.9818,71.2705,70.799,70.9758,1736.4710271042,0
+XHS.US,D,20200717,000000,71.4384,71.956,71.3885,71.7562,8953.5849040197,0
+XHS.US,D,20200720,000000,72.3856,72.3856,70.4303,70.722,4381.7119058572,0
+XHS.US,D,20200721,000000,71.3885,73.4977,71.3885,73.3249,15925.491056646,0
+XHS.US,D,20200722,000000,73.0111,73.9373,73.0111,73.7484,2815.3850139736,0
+XHS.US,D,20200723,000000,73.5776,75.0264,73.5776,74.5208,12080.233600662,0
+XHS.US,D,20200724,000000,74.7826,74.7826,73.6216,73.8624,2531.1442233698,0
+XHS.US,D,20200727,000000,74.5048,74.7076,73.9803,74.5088,4193.5525092603,0
+XHS.US,D,20200728,000000,74.5138,74.7626,73.9113,73.9113,3313.8072453844,0
+XHS.US,D,20200729,000000,74.9375,76.547,74.9375,76.0455,6744.7136897148,0
+XHS.US,D,20200730,000000,74.6776,76.2973,74.5208,76.2773,3832.2464338801,0
+XHS.US,D,20200731,000000,75.9087,75.9087,75.0224,75.46,10140.590459146,0
+XHS.US,D,20200803,000000,75.7987,76.695,75.7987,76.4472,10423.830401896,0
+XHS.US,D,20200804,000000,76.7949,76.8049,75.7248,76.589,19042.131274746,0
+XHS.US,D,20200805,000000,76.4742,76.9317,76.4742,76.9317,1103.9351832253,0
+XHS.US,D,20200806,000000,77.6392,77.6392,77.0727,77.4114,1754.4862884805,0
+XHS.US,D,20200807,000000,77.6492,77.9479,77.1127,77.808,25964.995882515,0
+XHS.US,D,20200810,000000,79.6425,79.6425,78.1277,78.1637,8011.7870731811,0
+XHS.US,D,20200811,000000,79.1929,79.4326,77.4324,77.4324,19438.467025024,0
+XHS.US,D,20200812,000000,78.1197,78.3846,78.1177,78.3576,20656.498863633,0
+XHS.US,D,20200813,000000,78.7862,78.7862,77.7081,78.0539,6179.2346520699,0
+XHS.US,D,20200814,000000,77.4614,78.4375,76.9547,78.2077,3941.3388499921,0
+XHS.US,D,20200817,000000,78.9251,78.9251,78.1877,78.2487,2809.3799268481,0
+XHS.US,D,20200818,000000,78.3976,78.3976,77.3214,77.809,4899.1502464986,0
+XHS.US,D,20200819,000000,78.3376,78.4524,77.6981,77.7181,3596.0463402798,0
+XHS.US,D,20200820,000000,77.6881,77.8949,77.2045,77.2045,1381.1700388495,0
+XHS.US,D,20200821,000000,76.655,77.0217,76.4272,76.735,10822.167847883,0
+XHS.US,D,20200824,000000,77.1925,77.1925,76.3273,76.5202,3323.8157239268,0
+XHS.US,D,20200825,000000,76.4872,77.0727,76.2673,77.0727,3735.164192019,0
+XHS.US,D,20200826,000000,76.7549,76.8499,75.9586,76.667,22310.900366689,0
+XHS.US,D,20200827,000000,76.655,77.9879,76.655,77.6282,3517.9802076491,0
+XHS.US,D,20200828,000000,77.3914,77.827,77.2365,77.827,4886.1392243935,0
+XHS.US,D,20200831,000000,77.3514,78.2776,77.3514,77.4814,5201.4062984787,0
+XHS.US,D,20200901,000000,77.5012,77.5012,76.8049,77.1077,13381.335811172,0
+XHS.US,D,20200902,000000,78.0978,79.1149,78.0978,79.1149,5010.2443583191,0
+XHS.US,D,20200903,000000,79.2028,79.3677,76.719,77.0647,8304.0346466188,0
+XHS.US,D,20200904,000000,76.3373,76.626,75.0923,76.2873,22868.372621501,0
+XHS.US,D,20200908,000000,75.6288,76.1435,75.1073,75.1323,3286.78435332,0
+XHS.US,D,20200909,000000,75.6058,76.3173,75.6058,75.7987,19462.487373526,0
+XHS.US,D,20200910,000000,76.547,76.8598,75.2722,75.2722,4365.6983401894,0
+XHS.US,D,20200911,000000,75.2812,75.2812,74.0173,74.5158,3261.763156964,0
+XHS.US,D,20200914,000000,74.7126,76.2074,74.7126,76.0855,2730.3129463633,0
+XHS.US,D,20200915,000000,76.606,76.9148,75.541,75.7198,2945.4952350246,0
+XHS.US,D,20200916,000000,76.8349,77.1755,76.3742,76.3742,4675.9611750034,0
+XHS.US,D,20200917,000000,75.6898,75.8287,75.4011,75.7957,2279.9314119558,0
+XHS.US,D,20200918,000000,76.2224,76.2533,75.0623,75.586,2491.1103092002,0
+XHS.US,D,20200921,000000,73.6576,73.7105,72.1848,73.6976,9234.8231510608,0
+XHS.US,D,20200922,000000,73.7076,73.7076,72.2847,72.7314,7876.6726128588,0
+XHS.US,D,20200923,000000,72.7114,72.7114,70.9648,71.0098,4222.5770970332,0
+XHS.US,D,20200924,000000,71.2187,72.8012,71.2187,72.1229,2723.3070113836,0
+XHS.US,D,20200925,000000,72.6214,74.0403,72.6214,74.0403,5318.5054974246,0
+XHS.US,D,20200928,000000,74.7026,75.6218,74.7026,75.0693,5269.4639525669,0
+XHS.US,D,20200929,000000,74.8276,75.562,74.8276,75.426,9394.958807739,0
+XHS.US,D,20200930,000000,76.4482,77.5422,76.4482,77.0947,22118.737578676,0
+XHS.US,D,20201001,000000,77.6412,77.6412,76.0545,76.656,6563.5602280976,0
+XHS.US,D,20201002,000000,76.3533,77.5662,76.2983,77.1446,5451.6182620384,0
+XHS.US,D,20201005,000000,78.1397,79.3318,78.1397,79.3318,3186.6995678961,0
+XHS.US,D,20201006,000000,79.7254,80.3318,78.7952,78.7952,3145.6648058723,0
+XHS.US,D,20201007,000000,79.7204,79.8533,79.6055,79.8483,4005.3931126634,0
+XHS.US,D,20201008,000000,80.0231,80.6696,80.0231,80.6097,1750.4828970635,0
+XHS.US,D,20201009,000000,81.6777,81.6777,80.4998,80.5158,2203.8669750337,0
+XHS.US,D,20201012,000000,80.7795,80.9603,80.5347,80.5807,2708.29429357,0
+XHS.US,D,20201013,000000,79.9533,80.6846,79.9533,80.6037,7149.0562228273,0
+XHS.US,D,20201014,000000,81.6777,81.6777,80.8195,80.8495,2354.9950010237,0
+XHS.US,D,20201015,000000,80.5547,81.6128,80.5547,81.6128,1288.0911884052,0
+XHS.US,D,20201016,000000,81.5778,82.4591,81.5778,81.8147,1665.4108294533,0
+XHS.US,D,20201019,000000,82.4042,82.4042,80.4048,80.5797,8012.7879210353,0
+XHS.US,D,20201020,000000,81.1682,81.6478,80.8405,80.8405,1607.3616539074,0
+XHS.US,D,20201021,000000,80.7795,80.9783,80.4798,80.5327,1349.1429075138,0
+XHS.US,D,20201022,000000,80.9234,81.5379,80.6896,81.5379,1943.6465329316,0
+XHS.US,D,20201023,000000,82.0444,82.545,82.0225,82.545,2456.0806343019,0
+XHS.US,D,20201026,000000,81.448,81.448,80.6996,81.1182,2739.3205770514,0
+XHS.US,D,20201027,000000,80.6596,81.1332,80.242,80.293,3207.7173728351,0
+XHS.US,D,20201028,000000,79.1759,79.1759,78.0079,78.0079,5933.0260799272,0
+XHS.US,D,20201029,000000,76.696,78.0698,76.696,77.83,3694.1294299952,0
+XHS.US,D,20201030,000000,77.6012,78.7412,77.1745,77.9109,23966.302717601,0
+XHS.US,D,20201102,000000,79.3856,80.4788,79.3058,80.4788,11501.743540911,0
+XHS.US,D,20201103,000000,83.2164,83.5781,82.7469,83.3344,5656.7920721573,0
+XHS.US,D,20201104,000000,83.6971,85.1968,83.6971,84.0757,15667.272310253,0
+XHS.US,D,20201105,000000,85.8502,86.037,85.0439,85.7203,49887.26129453,0
+XHS.US,D,20201106,000000,86.9762,86.9762,84.974,85.2518,11943.117444631,0
+XHS.US,D,20201109,000000,90.2735,90.2735,87.5927,87.6617,18555.719217586,0
+XHS.US,D,20201110,000000,88.7777,89.1374,88.1702,89.0675,27607.387211321,0
+XHS.US,D,20201111,000000,90.5023,90.5023,88.1582,88.5079,16317.823415509,0
+XHS.US,D,20201112,000000,88.4281,88.7228,86.8304,87.3839,7554.399603794,0
+XHS.US,D,20201113,000000,88.2582,89.0475,87.9714,88.9776,6568.5644673688,0
+XHS.US,D,20201116,000000,90.92,90.92,88.4749,89.1664,14245.06750938,0
+XHS.US,D,20201117,000000,88.3181,89.4811,87.3649,89.0176,5612.7547665708,0
+XHS.US,D,20201118,000000,89.0276,89.1964,87.5537,87.6227,7269.1579653359,0
+XHS.US,D,20201119,000000,87.1362,87.6327,86.3378,87.6327,6170.2270213818,0
+XHS.US,D,20201120,000000,87.9714,87.9814,87.4289,87.9014,7346.2232501123,0
+XHS.US,D,20201123,000000,88.1902,89.0366,88.1902,88.5979,4378.7093622945,0
+XHS.US,D,20201124,000000,89.1164,90.3653,89.1164,89.7749,8190.9388390898,0
+XHS.US,D,20201125,000000,88.9676,89.5751,88.7557,89.2064,7970.7523111573,0
+XHS.US,D,20201127,000000,89.3303,90.0136,89.3303,89.8568,9236.8248467693,0
+XHS.US,D,20201130,000000,89.7519,89.7519,89.1264,89.3083,6354.3830265617,0
+XHS.US,D,20201201,000000,90.6112,91.3085,89.7899,89.8198,11555.78932504,0
+XHS.US,D,20201202,000000,89.9188,90.5123,89.8038,90.2335,4888.140920102,0
+XHS.US,D,20201203,000000,90.6411,90.83,90.2635,90.2635,4079.4558538771,0
+XHS.US,D,20201204,000000,91.0988,92.3247,91.0988,92.3097,6054.1286702901,0
+XHS.US,D,20201207,000000,92.6125,92.6125,91.1687,91.7702,6240.2863711785,0
+XHS.US,D,20201208,000000,91.6663,93.4927,91.6663,93.4927,4181.5423350094,0
+XHS.US,D,20201209,000000,93.7286,94.1272,93.2039,93.7794,9793.296253726,0
+XHS.US,D,20201210,000000,93.7774,94.369,93.7774,94.369,3979.3710684532,0
+XHS.US,D,20201211,000000,93.4697,93.6696,92.3197,92.4257,3153.6715887062,0
+XHS.US,D,20201214,000000,93.9334,93.9334,91.996,92.015,6775.7399731962,0
+XHS.US,D,20201215,000000,92.4047,93.8564,92.4047,93.7854,5419.5911307027,0
+XHS.US,D,20201216,000000,93.8074,93.8174,92.9032,93.3209,42156.71246839,0
+XHS.US,D,20201217,000000,93.9404,94.5608,93.9404,94.5608,4122.4923116093,0
+XHS.US,D,20201218,000000,94.9425,95.1323,94.8536,95.1223,4364.6974923351,0
+XHS.US,D,20201221,000000,94.0263,94.9035,93.3389,94.9035,6569.565315223,0
+XHS.US,D,20201222,000000,95.9317,96.1705,94.9925,95.579,8379.0982356867,0
+XHS.US,D,20201223,000000,96.2215,96.9278,96.2215,96.3993,4518.8280618879,0
+XHS.US,D,20201224,000000,97.1277,97.1277,95.6838,96.0745,3098.6249567231,0
+XHS.US,D,20201228,000000,97.5762,97.5762,95.8717,96.2843,4493.8068655319,0
+XHS.US,D,20201229,000000,96.2803,97.2875,94.9575,95.6499,4930.17652998,0
+XHS.US,D,20201230,000000,96.3793,96.3793,95.9017,96.0116,10790.140716548,0
+XHS.US,D,20201231,000000,96.4592,96.678,95.4571,96.4782,7169.073179912,0
+XHS.US,D,20210104,000000,96.9078,97.0127,94.9625,96.4892,8888.5297934942,0
+XHS.US,D,20210105,000000,97.6612,98.1727,97.2275,97.7252,5681.8132685133,0
+XHS.US,D,20210106,000000,98.7023,102.533,98.7023,101.614,110231.38097015,0
+XHS.US,D,20210107,000000,102.513,103.342,102.513,103.332,17701.995997921,0
+XHS.US,D,20210108,000000,103.632,103.632,101.674,102.843,20388.271638698,0
+XHS.US,D,20210111,000000,102.313,102.833,102.003,102.323,7718.5386518891,0
+XHS.US,D,20210112,000000,103.073,103.302,102.243,103.252,7917.7073748826,0
+XHS.US,D,20210113,000000,103.682,103.682,101.783,102.333,48645.20910742,0
+XHS.US,D,20210114,000000,103.582,103.672,102.753,102.923,15750.342682155,0
+XHS.US,D,20210115,000000,102.083,103.053,101.304,102.653,12727.782162354,0
+XHS.US,D,20210119,000000,103.033,103.582,103.003,103.542,6835.7908444505,0
+XHS.US,D,20210120,000000,103.652,104.752,103.652,104.322,6058.1320617071,0
+XHS.US,D,20210121,000000,105.1,105.1,103.942,104.212,15116.805990422,0
+XHS.US,D,20210122,000000,103.742,104.961,103.502,104.951,7969.751463303,0
+XHS.US,D,20210125,000000,105.88,105.88,104.262,104.712,7708.5301733467,0
+XHS.US,D,20210126,000000,104.692,105.35,104.022,104.022,6553.5517495552,0
+XHS.US,D,20210127,000000,102.103,103.732,100.855,101.893,14214.041225898,0
+XHS.US,D,20210128,000000,102.343,104.622,102.343,103.262,9607.1385528376,0
+XHS.US,D,20210129,000000,105.17,105.17,101.684,103.023,12253.380279445,0
+XHS.US,D,20210201,000000,104.102,106.74,103.242,106.31,18786.915071916,0
+XHS.US,D,20210202,000000,107.369,107.749,104.981,104.981,16394.888700285,0
+XHS.US,D,20210203,000000,105.34,105.87,104.562,105.48,7464.3232969125,0
+XHS.US,D,20210204,000000,106.8,106.8,105.86,106.31,12738.791488751,0
+XHS.US,D,20210205,000000,107.489,107.489,106.08,107.149,8435.145715524,0
+XHS.US,D,20210208,000000,108.478,109.107,107.919,108.927,13091.089933443,0
+XHS.US,D,20210209,000000,109.667,110.457,109.567,110.107,8807.4611173009,0
+XHS.US,D,20210210,000000,110.936,110.936,108.897,109.117,7244.1367689799,0
+XHS.US,D,20210211,000000,110.247,110.996,109.177,109.677,12958.978016684,0
+XHS.US,D,20210212,000000,109.667,110.247,109.087,109.087,5454.6208056011,0
+XHS.US,D,20210216,000000,109.427,109.427,106.939,107.539,7332.211380153,0
+XHS.US,D,20210217,000000,107.129,107.129,105.65,106.58,3722.1531699138,0
+XHS.US,D,20210218,000000,105.36,105.36,103.632,104.532,33595.459923232,0
+XHS.US,D,20210219,000000,105.03,106.12,104.652,105.011,14937.654224514,0
+XHS.US,D,20210222,000000,104.822,104.822,103.033,103.292,17547.865428368,0
+XHS.US,D,20210223,000000,102.123,103.622,101.075,103.192,12958.978016684,0
+XHS.US,D,20210224,000000,103.003,106.2,103.003,105.54,10892.22719768,0
+XHS.US,D,20210225,000000,105.4,105.59,101.115,101.634,8674.3483526871,0
+XHS.US,D,20210226,000000,102.253,102.733,100.875,101.554,15100.792424754,0
+XHS.US,D,20210301,000000,102.553,104.232,102.553,103.073,6551.5500538467,0
+XHS.US,D,20210302,000000,102.783,103.252,102.543,102.543,4343.6796873961,0
+XHS.US,D,20210303,000000,102.513,102.513,100.415,100.455,12654.720268995,0
+XHS.US,D,20210304,000000,99.6755,100.635,97.4604,98.0269,25015.191268843,0
+XHS.US,D,20210305,000000,100.075,100.755,96.2205,100.695,20292.19024469,0
+XHS.US,D,20210308,000000,101.025,102.963,100.625,102.023,3795.2150632733,0
+XHS.US,D,20210309,000000,103.033,104.842,103.033,103.622,14260.080227194,0
+XHS.US,D,20210310,000000,105.58,105.58,104.392,104.392,6128.1914115038,0
+XHS.US,D,20210311,000000,106.04,106.15,105.62,106.05,6833.7891487421,0
+XHS.US,D,20210312,000000,106.14,107.169,106.14,107.149,3348.8369202828,0
+XHS.US,D,20210315,000000,107.399,108.518,107.069,108.518,3998.3871776837,0
+XHS.US,D,20210316,000000,108.018,108.028,106.08,106.43,6236.2829797615,0
+XHS.US,D,20210317,000000,105.88,107.969,105.87,107.299,3916.3176536362,0
+XHS.US,D,20210318,000000,109.097,109.097,106.1,106.1,3369.8547252218,0
+XHS.US,D,20210319,000000,105.59,107.289,105.59,106.82,6646.6305999994,0
+XHS.US,D,20210322,000000,106.85,106.85,106.01,106.74,3507.9717291068,0
+XHS.US,D,20210323,000000,106.65,106.65,104.012,104.522,7341.2190108411,0
+XHS.US,D,20210324,000000,105.2,106.44,103.352,103.352,7633.4665842788,0
+XHS.US,D,20210325,000000,102.313,105.54,102.263,105.24,5677.8098770963,0
+XHS.US,D,20210326,000000,106.09,106.29,105.13,105.68,5094.3155780752,0
+XHS.US,D,20210329,000000,107.259,107.259,104.872,104.901,3548.0056432763,0
+XHS.US,D,20210330,000000,104.322,105.3,104.322,104.981,3227.7343299199,0
+XHS.US,D,20210331,000000,106.11,106.989,106.07,106.07,16633.090489593,0
+XHS.US,D,20210401,000000,107.109,107.109,105.98,106.73,16090.630952596,0
+XHS.US,D,20210405,000000,107.119,107.329,106.84,107.159,6988.9205661491,0
+XHS.US,D,20210406,000000,106.92,107.709,106.52,106.72,12062.218339285,0
+XHS.US,D,20210407,000000,107.489,107.489,105.11,105.17,8189.9379912356,0
+XHS.US,D,20210408,000000,105.42,105.96,104.971,105.96,3685.121799307,0
+XHS.US,D,20210409,000000,105.72,107.019,105.51,107.019,6482.4915519043,0
+XHS.US,D,20210412,000000,107.009,107.169,106.47,106.5,3702.1362128291,0
+XHS.US,D,20210413,000000,106.83,106.83,105.51,106.06,8403.1185841884,0
+XHS.US,D,20210414,000000,106.45,107.489,106.34,106.34,4730.0069591323,0
+XHS.US,D,20210415,000000,107.299,107.759,107.139,107.569,12833.872034903,0
+XHS.US,D,20210416,000000,108.058,108.668,107.649,108.478,6230.2778926361,0
+XHS.US,D,20210419,000000,108.558,108.558,106.78,107.219,4700.9823713593,0
+XHS.US,D,20210420,000000,107.259,107.259,105.73,106.7,8491.1931953614,0
+XHS.US,D,20210421,000000,106.71,109.067,106.71,108.817,8079.8447272693,0
+XHS.US,D,20210422,000000,109.457,110.277,108.638,109.317,16042.590255592,0
+XHS.US,D,20210423,000000,109.937,110.657,108.947,110.267,11195.484097514,0
+XHS.US,D,20210426,000000,110.826,111.116,110.207,110.786,8071.8379444354,0
+XHS.US,D,20210427,000000,110.397,110.856,110.237,110.237,4734.0103505492,0
+XHS.US,D,20210428,000000,110.527,110.527,109.797,110.307,6838.7933880133,0
+XHS.US,D,20210429,000000,110.776,110.996,110.097,110.537,7050.9731331119,0
+XHS.US,D,20210430,000000,110.716,110.716,109.367,109.687,4139.5067251314,0
+XHS.US,D,20210503,000000,110.227,110.946,110.227,110.816,3394.8759215778,0
+XHS.US,D,20210504,000000,109.977,110.657,109.147,110.657,4414.7398850471,0
+XHS.US,D,20210505,000000,111.175,111.175,109.787,109.897,11752.956352325,0
+XHS.US,D,20210506,000000,109.927,109.927,108.098,109.737,4978.2172269835,0
+XHS.US,D,20210507,000000,111.285,112.614,111.285,112.235,8120.8794892931,0
+XHS.US,D,20210510,000000,112.485,112.485,110.597,110.597,14263.082770756,0
+XHS.US,D,20210511,000000,109.297,109.977,109.127,109.757,4591.8899552473,0
+XHS.US,D,20210512,000000,109.287,109.287,107.459,107.519,6020.099843246,0
+XHS.US,D,20210513,000000,107.869,108.847,107.149,107.819,9842.3377985837,0
+XHS.US,D,20210514,000000,108.638,109.107,108.488,109.017,6671.6517963554,0
+XHS.US,D,20210517,000000,108.638,109.097,108.208,108.977,4433.7559942776,0
+XHS.US,D,20210518,000000,109.357,110.057,108.837,108.987,74314.954872934,0
+XHS.US,D,20210519,000000,107.979,109.147,107.279,109.147,7155.0613099527,0
+XHS.US,D,20210520,000000,109.677,110.447,109.467,109.997,5964.0523634086,0
+XHS.US,D,20210521,000000,110.806,111.615,110.287,110.287,3496.9624027101,0
+XHS.US,D,20210524,000000,110.417,111.056,110.377,110.377,20133.055435866,0
+XHS.US,D,20210525,000000,110.936,111.195,110.497,110.537,3925.3252843243,0
+XHS.US,D,20210526,000000,110.577,112.085,110.577,111.955,6705.6806233995,0
+XHS.US,D,20210527,000000,112.245,112.415,112.075,112.415,3875.2828916124,0
+XHS.US,D,20210528,000000,112.694,113.054,112.365,112.385,264047.68429668,0
+XHS.US,D,20210601,000000,113.174,113.174,111.795,112.375,9710.2258818242,0
+XHS.US,D,20210602,000000,112.914,112.914,111.655,111.805,4223.5779448875,0
+XHS.US,D,20210603,000000,110.617,112.125,110.617,111.965,3997.3863298295,0
+XHS.US,D,20210604,000000,112.654,112.664,111.985,112.235,9122.7281913861,0
+XHS.US,D,20210607,000000,112.784,113.744,112.764,113.304,5864.968425839,0
+XHS.US,D,20210608,000000,113.624,114.522,112.694,114.522,4095.4694195449,0
+XHS.US,D,20210609,000000,115.012,115.112,114.114,114.124,10135.586219876,0
+XHS.US,D,20210610,000000,114.403,115.192,114.154,114.822,4496.8094090946,0
+XHS.US,D,20210611,000000,115.362,115.362,114.433,114.782,8169.9210341508,0
+XHS.US,D,20210614,000000,115.342,115.342,113.854,114.084,54098.829065166,0
+XHS.US,D,20210615,000000,114.353,114.902,113.634,114.492,36808.181535338,0
+XHS.US,D,20210616,000000,114.832,114.832,113.784,113.864,8251.9905581984,0
+XHS.US,D,20210617,000000,114.144,114.433,113.244,114.244,7427.2919263056,0
+XHS.US,D,20210618,000000,113.444,113.444,111.955,111.955,3459.9310321033,0
+XHS.US,D,20210621,000000,112.754,114.443,111.895,114.403,12691.751639602,0
+XHS.US,D,20210622,000000,114.483,115.022,113.734,114.972,10328.749855744,0
+XHS.US,D,20210623,000000,114.922,114.922,114.303,114.373,11805.000440746,0
+XHS.US,D,20210624,000000,114.732,115.092,114.632,114.782,10801.150042944,0
+XHS.US,D,20210625,000000,114.682,115.552,114.682,115.192,6253.2973932836,0
+XHS.US,D,20210628,000000,115.392,115.442,114.672,115.362,20800.620954643,0
+XHS.US,D,20210629,000000,115.792,115.792,114.642,114.652,13686.594406715,0
+XHS.US,D,20210630,000000,114.492,114.492,113.654,114.044,13529.4612936,0
+XHS.US,D,20210701,000000,114.722,115.092,114.134,114.912,15041.742401354,0
+XHS.US,D,20210702,000000,115.152,115.152,114.293,114.802,3668.107385785,0
+XHS.US,D,20210706,000000,114.522,114.522,112.764,114.114,61837.384674141,0
+XHS.US,D,20210707,000000,114.184,114.642,113.264,113.834,5473.6369148316,0
+XHS.US,D,20210708,000000,112.245,113.214,111.915,112.814,7139.0477442849,0
+XHS.US,D,20210709,000000,113.544,114.343,113.544,113.904,4825.0875052849,0
+XHS.US,D,20210712,000000,114.034,114.822,113.744,114.722,9778.2835359124,0
+XHS.US,D,20210713,000000,114.184,114.184,112.754,112.784,5596.741200903,0
+XHS.US,D,20210714,000000,113.044,113.044,110.577,110.577,5696.8259863269,0
+XHS.US,D,20210715,000000,109.867,110.706,109.697,110.277,10771.124607317,0
+XHS.US,D,20210716,000000,110.557,110.647,109.487,109.577,6469.4805297992,0
+XHS.US,D,20210719,000000,108.028,109.207,108.028,108.758,24879.075960667,0
+XHS.US,D,20210720,000000,109.877,112.005,109.877,111.545,34953.610461434,0
+XHS.US,D,20210721,000000,111.905,112.694,111.905,112.355,36187.65586571,0
+XHS.US,D,20210722,000000,111.815,111.815,110.697,111.056,4587.8865638304,0
+XHS.US,D,20210723,000000,111.615,111.855,110.976,111.765,5012.2460540276,0
+XHS.US,D,20210726,000000,111.865,111.865,110.457,110.876,9815.3149065193,0
+XHS.US,D,20210727,000000,110.647,111.086,110.257,111.086,8489.1914996529,0
+XHS.US,D,20210728,000000,111.455,111.725,110.307,111.265,12723.778770937,0
+XHS.US,D,20210729,000000,111.525,112.065,111.175,111.365,22071.697729527,0
+XHS.US,D,20210730,000000,111.585,111.875,111.475,111.705,7207.1053983731,0
+XHS.US,D,20210802,000000,111.705,112.604,111.705,112.095,13391.344289714,0
+XHS.US,D,20210803,000000,111.525,113.204,111.345,113.204,4591.8899552473,0
+XHS.US,D,20210804,000000,112.694,113.104,111.985,111.985,10477.876186025,0
+XHS.US,D,20210805,000000,111.955,111.955,109.887,110.916,8509.2084567377,0
+XHS.US,D,20210806,000000,111.265,111.265,110.057,110.687,5616.7581579878,0
+XHS.US,D,20210809,000000,110.447,110.447,109.737,110.087,15883.455446769,0
+XHS.US,D,20210810,000000,109.587,109.587,107.959,108.028,11502.744388766,0
+XHS.US,D,20210811,000000,108.048,108.048,106.66,107.499,12251.378583737,0
+XHS.US,D,20210812,000000,107.649,108.088,107.649,108.058,13150.139956842,0
+XHS.US,D,20210813,000000,107.569,107.569,107.089,107.089,2781.3561869294,0
+XHS.US,D,20210816,000000,106.82,107.589,106.46,107.169,3825.2404989004,0
+XHS.US,D,20210817,000000,106.42,106.63,105.61,106.63,4953.1960306275,0
+XHS.US,D,20210818,000000,106.69,106.949,105.23,105.28,11788.986875078,0
+XHS.US,D,20210819,000000,104.642,105.12,104.332,104.632,6196.249065592,0
+XHS.US,D,20210820,000000,104.542,106.79,104.542,106.75,4989.2265533801,0
+XHS.US,D,20210823,000000,107.549,108.078,107.159,107.909,7520.3707767498,0
+XHS.US,D,20210824,000000,108.058,108.718,108.038,108.648,9613.143639963,0
+XHS.US,D,20210825,000000,108.528,109.577,108.078,108.837,18022.267311277,0
+XHS.US,D,20210826,000000,108.758,108.758,107.979,107.989,7926.7150055708,0
+XHS.US,D,20210827,000000,109.187,110.157,109.187,109.737,6910.8544335185,0
+XHS.US,D,20210830,000000,109.997,110.487,109.737,110.267,6324.3575909346,0
+XHS.US,D,20210831,000000,110.127,111.056,110.127,111.006,5923.0176013848,0
+XHS.US,D,20210901,000000,111.375,111.675,110.007,111.265,6933.8739341659,0
+XHS.US,D,20210902,000000,111.705,113.144,111.705,113.144,4043.4253311245,0
+XHS.US,D,20210903,000000,112.714,112.824,112.345,112.535,7289.1749224207,0
+XHS.US,D,20210907,000000,112.315,112.435,111.755,111.825,21421.146624271,0
+XHS.US,D,20210908,000000,110.706,111.175,110.427,110.756,5515.6725247097,0
+XHS.US,D,20210909,000000,111.195,112.095,110.856,110.856,2972.518127089,0
+XHS.US,D,20210910,000000,109.737,109.997,109.247,109.247,2409.0407851526,0
+XHS.US,D,20210913,000000,109.987,109.987,108.608,109.367,9858.3513642515,0
+XHS.US,D,20210914,000000,109.347,109.347,107.869,107.949,4000.3888733922,0
+XHS.US,D,20210915,000000,107.929,108.688,107.419,108.498,6969.9044569185,0
+XHS.US,D,20210916,000000,107.679,108.538,107.679,108.298,7283.1698352953,0
+XHS.US,D,20210917,000000,108.418,109.317,108.418,109.317,4127.4965508805,0
+XHS.US,D,20210920,000000,107.269,107.729,105.68,106.62,7810.6166544791,0
+XHS.US,D,20210921,000000,107.169,107.289,107.009,107.019,22431.002109198,0
+XHS.US,D,20210922,000000,108.128,108.128,107.439,107.499,4314.6550996232,0
+XHS.US,D,20210923,000000,108.108,108.228,107.609,107.609,2075.7584496911,0
+XHS.US,D,20210924,000000,106.57,106.82,106.31,106.51,5274.4681918381,0
+XHS.US,D,20210927,000000,107.599,107.849,107.329,107.329,2919.4731908144,0
+XHS.US,D,20210928,000000,106.48,106.48,105.07,105.13,3667.1065379307,0
+XHS.US,D,20210929,000000,105.91,106.29,105.36,105.36,5041.2706418005,0
+XHS.US,D,20210930,000000,106.23,106.23,103.992,103.992,5712.8395519947,0
+XHS.US,D,20211001,000000,104.232,104.662,102.473,104.342,10635.009299141,0
+XHS.US,D,20211004,000000,104.652,104.931,102.603,102.963,27713.477083871,0
+XHS.US,D,20211005,000000,103.212,104.042,102.543,102.543,6417.4364413788,0
+XHS.US,D,20211006,000000,101.514,101.714,100.425,101.714,8290.0227766594,0
+XHS.US,D,20211007,000000,102.313,103.742,102.313,102.743,6111.1769979817,0
+XHS.US,D,20211008,000000,103.172,103.602,102.243,102.243,3009.5494976959,0
+XHS.US,D,20211011,000000,102.243,102.443,100.735,100.735,22921.417557775,0
+XHS.US,D,20211012,000000,101.045,101.484,101.045,101.274,4350.6856223758,0
+XHS.US,D,20211013,000000,101.274,101.284,100.835,101.025,13645.559644691,0
+XHS.US,D,20211014,000000,101.803,103.043,101.803,101.993,6017.0972996833,0
+XHS.US,D,20211015,000000,103.053,103.073,102.263,102.263,5106.325752326,0
+XHS.US,D,20211018,000000,101.075,101.773,101.075,101.614,6247.2923061582,0
+XHS.US,D,20211019,000000,101.873,103.272,101.873,103.103,272236.62144006,0
+XHS.US,D,20211020,000000,103.322,104.941,103.322,104.512,6076.1473230833,0
+XHS.US,D,20211021,000000,104.592,105.76,104.592,105.66,20860.671825898,0
+XHS.US,D,20211022,000000,105.05,105.73,104.822,105.39,14667.425303869,0
+XHS.US,D,20211025,000000,105.45,105.45,104.562,104.572,4870.1256587257,0
+XHS.US,D,20211026,000000,104.692,104.692,103.442,103.922,6909.8535856642,0
+XHS.US,D,20211027,000000,103.832,103.832,102.663,102.673,23370.798244329,0
+XHS.US,D,20211028,000000,103.332,105.25,103.332,105.21,16164.69369381,0
+XHS.US,D,20211029,000000,105.32,105.97,105.32,105.88,4023.4083740397,0
+XHS.US,D,20211101,000000,106.52,107.469,106.42,107.469,5587.7335702148,0
+XHS.US,D,20211102,000000,107.689,107.689,106.2,106.36,13430.377356029,0
+XHS.US,D,20211103,000000,106.29,109.747,106.29,109.547,53210.076170602,0
+XHS.US,D,20211104,000000,109.957,110.976,109.447,109.547,32227.300906487,0
+XHS.US,D,20211105,000000,109.867,111.965,109.867,110.417,18478.65393281,0
+XHS.US,D,20211108,000000,110.756,111.245,110.337,110.986,6793.7552345725,0
+XHS.US,D,20211109,000000,111.066,111.066,110.287,110.357,3391.8733780151,0
+XHS.US,D,20211110,000000,110.397,111.315,109.977,109.977,6003.0854297239,0
+XHS.US,D,20211111,000000,109.947,110.237,109.667,110.137,6101.1685194393,0
+XHS.US,D,20211112,000000,110.776,110.946,110.237,110.577,4702.9840670678,0
+XHS.US,D,20211115,000000,110.896,111.006,110.017,110.227,10136.58706773,0
+XHS.US,D,20211116,000000,109.977,110.726,109.977,110.257,16130.664866766,0
+XHS.US,D,20211117,000000,110.077,110.337,109.587,109.647,1983.6804471012,0
+XHS.US,D,20211118,000000,109.447,109.447,107.439,107.759,6783.7467560301,0
+XHS.US,D,20211119,000000,107.809,107.999,105.97,105.98,16026.576689925,0
+XHS.US,D,20211122,000000,106.37,106.64,105.59,105.59,4830.0917445561,0
+XHS.US,D,20211123,000000,105.03,105.19,104.012,104.642,4343.6796873961,0
+XHS.US,D,20211124,000000,104.052,104.522,103.812,104.372,4843.1027666612,0
+XHS.US,D,20211126,000000,103.502,103.502,101.145,101.344,1290.0928841137,0
+XHS.US,D,20211129,000000,102.713,102.713,100.445,100.595,5035.2655546751,0
+XHS.US,D,20211130,000000,100.475,100.475,97.919,97.9889,23956.294239058,0
+XHS.US,D,20211201,000000,99.2179,99.9851,95.9337,95.9337,78387.404791832,0
+XHS.US,D,20211202,000000,96.4922,98.7283,96.4103,98.3986,21171.935508566,0
+XHS.US,D,20211203,000000,98.7383,99.068,96.2255,96.732,13159.147587531,0
+XHS.US,D,20211206,000000,97.3215,99.0481,97.3215,99.0281,9792.2954058718,0
+XHS.US,D,20211207,000000,100.375,101.604,100.375,100.895,6933.8739341659,0
+XHS.US,D,20211208,000000,100.955,102.183,100.825,102.093,39515.474981053,0
+XHS.US,D,20211209,000000,101.444,101.923,100.495,100.495,5099.3198173463,0
+XHS.US,D,20211210,000000,100.855,101.374,100.455,100.715,5781.8980539372,0
+XHS.US,D,20211213,000000,100.335,100.705,99.7954,100.185,3577.0302310492,0
+XHS.US,D,20211214,000000,99.6555,100.715,99.3768,99.4956,18589.74804463,0
+XHS.US,D,20211215,000000,99.2718,101.404,98.7882,101.384,4091.4660281279,0
+XHS.US,D,20211216,000000,102.173,102.173,99.3058,99.3058,4564.8670631829,0
+XHS.US,D,20211217,000000,99.8653,101.753,98.3486,101.424,6027.1057782257,0
+XHS.US,D,20211220,000000,100.105,100.195,98.4566,100.195,5486.6479369367,0
+XHS.US,D,20211221,000000,101.085,102.893,101.085,102.893,4762.0340904679,0
+XHS.US,D,20211222,000000,102.403,104.242,102.403,104.242,5076.3003166989,0
+XHS.US,D,20211223,000000,104.322,105.52,104.022,105.22,4850.1087016409,0
+XHS.US,D,20211227,000000,104.971,105.82,104.971,105.82,3309.8038539675,0
+XHS.US,D,20211228,000000,105.71,106.9,105.3,105.52,5093.3147302209,0
+XHS.US,D,20211229,000000,105.41,105.7,105.1,105.44,8136.8930549609,0
+XHS.US,D,20211230,000000,106.63,107.139,106.2,106.2,77501.65444083,0
+XHS.US,D,20211231,000000,106.39,106.989,105.79,105.9,8112.8727064592,0
+XHS.US,D,20220103,000000,106.13,106.72,105.37,106.72,7930.7183969877,0
+XHS.US,D,20220104,000000,105.4,105.4,104.422,104.782,4896.1477029359,0
+XHS.US,D,20220105,000000,104.422,105.15,101.664,101.664,6319.3533516634,0
+XHS.US,D,20220106,000000,100.985,101.384,99.0341,99.0341,14771.513480709,0
+XHS.US,D,20220107,000000,98.6224,98.6224,97.5253,97.5253,5480.6428498113,0
+XHS.US,D,20220110,000000,96.8789,98.0249,94.8306,98.0249,9547.0876815833,0
+XHS.US,D,20220111,000000,97.917,100.125,97.917,100.085,3731.160800602,0
+XHS.US,D,20220112,000000,99.8154,99.8154,97.9669,97.9719,3807.2252375241,0
+XHS.US,D,20220113,000000,97.3984,97.5972,96.4992,96.5732,2497.1153963256,0
+XHS.US,D,20220114,000000,95.8797,95.9996,94.7107,95.9497,5717.8437912659,0
+XHS.US,D,20220118,000000,94.5908,94.5908,92.3037,92.3747,5967.0549069713,0
+XHS.US,D,20220119,000000,93.1221,93.1221,90.914,90.914,8632.3127428091,0
+XHS.US,D,20220120,000000,91.5044,94.1462,90.9349,91.0448,18188.40805508,0
+XHS.US,D,20220121,000000,90.5652,91.3945,89.2563,89.3463,19056.143144705,0
+XHS.US,D,20220124,000000,86.7994,91.5344,86.2299,91.4045,11446.696908928,0
+XHS.US,D,20220125,000000,89.9658,90.3883,88.2871,89.1584,6091.1600408969,0
+XHS.US,D,20220126,000000,90.0656,90.6351,87.8775,88.1273,4438.7602335488,0
+XHS.US,D,20220127,000000,88.0774,88.4371,86.8694,87.1521,3307.802158259,0
+XHS.US,D,20220128,000000,86.5795,88.9936,86.5367,88.9936,5302.4919317568,0
+XHS.US,D,20220131,000000,89.0964,91.6263,89.0964,91.6263,4115.4863766297,0
+XHS.US,D,20220201,000000,91.6243,92.063,91.0948,92.063,3430.9064443304,0
+XHS.US,D,20220202,000000,90.88,91.6892,90.861,91.5494,2196.861040054,0
+XHS.US,D,20220203,000000,90.795,91.7342,90.755,90.9908,4403.7305586504,0
+XHS.US,D,20220204,000000,90.4353,91.2347,89.7659,90.871,15227.900102243,0
+XHS.US,D,20220207,000000,90.6252,91.4775,90.3254,90.5852,4736.0120462577,0
+XHS.US,D,20220208,000000,91.8752,93.152,91.8752,93.152,1227.0394692967,0
+XHS.US,D,20220209,000000,94.1711,95.3601,94.1711,95.1203,3529.9903819,0
+XHS.US,D,20220210,000000,95.8098,96.689,94.3011,94.7396,4670.9569357322,0
+XHS.US,D,20220211,000000,95.9097,95.9097,93.3219,93.8324,2358.9983924407,0
+XHS.US,D,20220214,000000,93.8414,94.1511,92.5036,92.6285,6359.3872658329,0
+XHS.US,D,20220215,000000,94.9505,95.9397,94.8806,95.9197,7049.9722852576,0
+XHS.US,D,20220216,000000,95.513,96.5292,94.7986,96.2474,4284.629663996,0
+XHS.US,D,20220217,000000,95.5,95.5,92.3137,92.5555,4365.6983401894,0
+XHS.US,D,20220218,000000,92.7924,93.0621,91.1547,91.1667,7718.5386518891,0
+XHS.US,D,20220222,000000,90.805,91.4745,89.8878,90.1815,10895.229741243,0
+XHS.US,D,20220223,000000,91.1747,91.2996,89.2573,89.3313,5514.6716768554,0
+XHS.US,D,20220224,000000,86.7595,91.8142,86.017,91.7942,6706.6814712537,0
+XHS.US,D,20220225,000000,92.2737,94.9405,92.2737,94.8606,6617.6060122265,0
+XHS.US,D,20220228,000000,93.9114,94.9006,93.8314,94.7008,10087.545522872,0
+XHS.US,D,20220301,000000,94.2311,95.54,94.2311,94.7156,3751.1777576868,0
+XHS.US,D,20220302,000000,94.8706,96.2225,94.8706,95.567,7353.229185092,0
+XHS.US,D,20220303,000000,95.1803,95.6599,94.5708,95.4161,22137.753687906,0
+XHS.US,D,20220304,000000,94.5009,95.3651,93.9064,95.2153,9160.7604098471,0
+XHS.US,D,20220307,000000,94.9805,94.9805,93.4218,93.4218,7605.4428443601,0
+XHS.US,D,20220308,000000,93.2919,94.5408,92.9022,93.3179,9263.8477388337,0
+XHS.US,D,20220309,000000,96.0795,97.4584,96.0795,96.9188,4011.3981997888,0
+XHS.US,D,20220310,000000,95.1393,96.0096,94.6928,95.9716,3514.9776640864,0
+XHS.US,D,20220311,000000,96.0895,96.0895,94.0013,94.0013,3857.2676302361,0
+XHS.US,D,20220314,000000,93.8634,94.2811,91.0848,91.3445,3753.1794533952,0
+XHS.US,D,20220315,000000,92.1139,94.0333,92.1139,94.0333,3138.6588708927,0
+XHS.US,D,20220316,000000,95.3002,96.789,94.6308,96.789,4531.839083993,0
+XHS.US,D,20220317,000000,97.5672,99.3258,97.5672,99.3258,3159.6766758317,0
+XHS.US,D,20220318,000000,99.1759,100.065,99.1059,100.065,3874.2820437581,0
+XHS.US,D,20220321,000000,100.115,100.115,97.847,98.4366,15458.095108717,0
+XHS.US,D,20220322,000000,99.2858,100.495,99.2858,100.175,5975.0616898052,0
+XHS.US,D,20220323,000000,99.6555,99.6655,97.9869,98.2015,3164.6809151029,0
+XHS.US,D,20220324,000000,97.7571,99.2359,97.7571,99.2359,4732.0086548407,0
+XHS.US,D,20220325,000000,99.7954,99.7954,98.1667,98.9227,2887.4460594787,0
+XHS.US,D,20220328,000000,98.9003,99.8093,98.2367,99.8093,3731.160800602,0
+XHS.US,D,20220329,000000,101.005,103.103,100.125,103.103,4022.4075261855,0
+XHS.US,D,20220330,000000,102.473,103.284,101.769,101.769,12657.722812557,0
+XHS.US,D,20220331,000000,101.464,102.424,101.237,101.237,3828.2430424632,0
+XHS.US,D,20220401,000000,101.155,102.935,101.155,102.935,3511.9751205237,0
+XHS.US,D,20220404,000000,103.542,103.542,101.554,102.006,3095.6224131604,0
+XHS.US,D,20220405,000000,102.247,102.247,99.7154,99.8669,4767.0383297391,0
+XHS.US,D,20220406,000000,98.3166,99.2259,97.7671,99.2259,36997.341779789,0
+XHS.US,D,20220407,000000,98.8362,100.175,98.7263,99.7399,5570.7191566928,0
+XHS.US,D,20220408,000000,99.1659,100.425,98.961,99.24,4049.4304182499,0
+XHS.US,D,20220411,000000,98.3266,98.7063,97.5972,97.653,4337.6746002707,0
+XHS.US,D,20220412,000000,99.9851,99.9851,98.0669,98.4481,2514.1298098477,0
+XHS.US,D,20220413,000000,98.8251,99.9153,98.6064,99.5456,4267.615250474,0
+XHS.US,D,20220414,000000,99.5856,99.8263,98.6963,98.754,3086.6147824723,0
+XHS.US,D,20220418,000000,98.2667,98.2667,96.5482,96.8978,2773.3494040955,0
+XHS.US,D,20220419,000000,97.4327,99.2808,97.4327,98.5938,2380.0161973797,0
+XHS.US,D,20220420,000000,99.643,99.9434,99.0917,99.4799,2103.7821896098,0
+XHS.US,D,20220421,000000,99.5156,99.5156,96.9178,96.9178,2725.3087070921,0
+XHS.US,D,20220422,000000,95.3291,95.599,92.0819,92.0819,3511.9751205237,0
+XHS.US,D,20220425,000000,91.3125,93.7106,91.3125,93.7106,8125.8837285643,0
+XHS.US,D,20220426,000000,92.4017,92.4017,90.7454,90.7454,2282.9339555185,0
+XHS.US,D,20220427,000000,90.0389,91.3044,89.5341,89.7516,5772.890423249,0
+XHS.US,D,20220428,000000,90.4533,90.6831,87.3677,90.3534,3174.6893936453,0
+XHS.US,D,20220429,000000,88.9296,88.9296,87.1497,87.1497,1817.5397032975,0
+XHS.US,D,20220502,000000,87.0962,87.7556,86.1897,87.5857,3744.1718227071,0
+XHS.US,D,20220503,000000,88.3001,88.3001,87.216,87.4807,3051.5851075739,0
+XHS.US,D,20220504,000000,89.7489,90.5333,89.7489,90.5333,1136.9631624152,0
+XHS.US,D,20220505,000000,88.9246,88.9246,86.3367,86.8164,1412.1963223309,0
+XHS.US,D,20220506,000000,86.117,86.2108,84.928,85.4575,3233.7394170453,0
+XHS.US,D,20220509,000000,84.4084,84.4084,81.0928,81.3412,5746.8683790388,0
+XHS.US,D,20220510,000000,80.4317,82.2502,80.3638,81.4915,1430.2115837071,0
+XHS.US,D,20220511,000000,82.8551,82.8551,79.1241,79.1954,1400.18614808,0
+XHS.US,D,20220512,000000,78.8657,81.0813,78.6934,81.0813,5805.9184024389,0
+XHS.US,D,20220513,000000,84.2286,84.6483,83.7291,84.4481,1942.6456850774,0
+XHS.US,D,20220516,000000,84.5683,84.5683,84.0084,84.0084,2529.1425276613,0
+XHS.US,D,20220517,000000,85.5575,86.5877,85.5575,86.5877,1883.5956616773,0
+XHS.US,D,20220518,000000,85.5575,85.5575,83.1666,83.1666,1611.3650453244,0
+XHS.US,D,20220519,000000,83.8289,84.928,83.8289,84.1189,2385.0204366509,0
+XHS.US,D,20220520,000000,85.3077,85.3077,82.8697,84.918,2712.297684987,0
+XHS.US,D,20220523,000000,84.7581,85.4825,84.2786,84.9163,1662.4082858905,0
+XHS.US,D,20220524,000000,84.2086,84.7781,83.1395,83.8107,2738.3197291972,0
+XHS.US,D,20220525,000000,83.7589,85.5023,83.7589,85.0855,3339.8292895947,0
+XHS.US,D,20220526,000000,85.0579,86.4367,85.0579,85.9816,1076.9122911609,0
+XHS.US,D,20220527,000000,87.276,87.7814,86.9963,87.7814,1275.0801663001,0
+XHS.US,D,20220531,000000,87.1561,87.1561,86.2469,86.3558,4123.4931594636,0
+XHS.US,D,20220601,000000,83.9288,84.5703,83.9288,84.2486,2409.0407851526,0
+XHS.US,D,20220602,000000,84.1686,86.6017,84.1686,86.6017,2198.8627357625,0
+XHS.US,D,20220603,000000,85.7873,85.7873,84.8381,85.1037,3704.1379085376,0
+XHS.US,D,20220606,000000,85.3576,86.047,84.6283,85.0856,9136.7400613454,0
+XHS.US,D,20220607,000000,85.4001,85.8351,84.8952,85.8351,2245.9025849117,0
+XHS.US,D,20220608,000000,85.2178,85.2178,84.913,85.0128,1049.8893990964,0
+XHS.US,D,20220609,000000,84.0887,84.0887,83.0083,83.0083,2164.8339087184,0
+XHS.US,D,20220610,000000,81.663,82.3002,81.411,82.2003,3410.8894872456,0
+XHS.US,D,20220613,000000,80.4618,80.4618,78.6933,79.013,8388.1058663748,0
+XHS.US,D,20220614,000000,79.1529,79.1529,78.6226,78.6226,1407.1920830597,0
+XHS.US,D,20220615,000000,79.9772,80.0323,79.8923,80.0323,650.55110525518,0
+XHS.US,D,20220616,000000,78.2536,78.4036,77.3744,77.7341,5530.6852425232,0
+XHS.US,D,20220617,000000,78.5144,80.1381,78.5144,79.4802,3068.599521096,0
+XHS.US,D,20220621,000000,80.3743,80.6742,79.8952,79.8952,2262.7225298496,0
+XHS.US,D,20220622,000000,80.2945,81.6439,80.2945,81.264,2565.819314352,0
+XHS.US,D,20220623,000000,83.7033,84.2534,83.7033,84.2534,2213.7068782304,0
+XHS.US,D,20220624,000000,85.697,86.0925,85.3028,85.9254,2038.6509795904,0
+XHS.US,D,20220627,000000,86.0725,86.3824,85.8726,86.0108,5150.6446976992,0
+XHS.US,D,20220628,000000,86.2225,86.2225,83.7732,83.7741,2733.8729770464,0
+XHS.US,D,20220629,000000,83.3965,84.393,83.3965,84.0134,4688.4971252896,0
+XHS.US,D,20220630,000000,82.5821,82.9435,81.9638,82.2137,4450.4211031392,0
+XHS.US,D,20220701,000000,83.2134,85.2628,82.2954,85.2028,4121.316013696,0
+XHS.US,D,20220705,000000,83.7851,86.9955,83.5883,86.9955,1379.4404812832,0
+XHS.US,D,20220706,000000,87.1532,87.3117,86.6773,86.9924,42295.505750266,0
+XHS.US,D,20220707,000000,88.7816,90.3211,88.7816,90.3174,30248.658965571,0
+XHS.US,D,20220708,000000,91.8906,91.9406,90.3311,90.791,3448.1010434976,0
+XHS.US,D,20220711,000000,90.3811,90.3811,88.1219,88.2718,12525.999787258,0
+XHS.US,D,20220712,000000,88.3918,88.9516,87.772,88.3218,30394.705601008,0
+XHS.US,D,20220713,000000,87.1222,88.6317,87.1222,88.1219,8134.5975299456,0
+XHS.US,D,20220714,000000,86.3924,87.9319,86.2125,87.772,4694.4990418144,0
+XHS.US,D,20220715,000000,88.7766,90.6322,88.7766,90.3911,18706.973488381,0
+XHS.US,D,20220718,000000,91.5508,91.5508,88.9515,89.1277,6781.1653536032,0
+XHS.US,D,20220719,000000,90.3761,91.6407,90.2012,91.5608,4110.3125000672,0
+XHS.US,D,20220720,000000,91.6007,92.3205,91.6007,92.1106,11118.550362192,0
+XHS.US,D,20220721,000000,93.0003,94.8911,93.0003,94.8911,3636.161094608,0
+XHS.US,D,20220722,000000,96.1293,96.1293,92.9803,93.92,6778.1643953408,0
+XHS.US,D,20220725,000000,94.2399,94.4797,93.5201,94.0664,6480.0692079424,0
+XHS.US,D,20220726,000000,93.7001,94.4198,93.4252,93.89,42180.469016874,0
+XHS.US,D,20220727,000000,94.7797,95.0996,93.7202,94.8997,20799.641716694,0
+XHS.US,D,20220728,000000,94.4098,95.2296,92.6304,95.1496,35096.206878768,0
+XHS.US,D,20220729,000000,95.0596,95.2896,94.3699,94.9851,13498.310264275,0
+XHS.US,D,20220801,000000,94.2399,95.8894,94.2399,95.3795,10189.253620269,0
+XHS.US,D,20220802,000000,94.9308,97.179,94.9308,96.6369,55069.584753882,0
+XHS.US,D,20220803,000000,97.4789,98.0744,96.909,97.6988,41472.242866947,0
+XHS.US,D,20220804,000000,97.9687,97.9687,95.9494,96.0193,37145.861371987,0
+XHS.US,D,20220805,000000,95.4895,97.9853,94.9697,97.9853,11536.683880086,0
+XHS.US,D,20220808,000000,98.9184,101.058,98.8884,98.9884,56961.188778614,0
+XHS.US,D,20220809,000000,98.4685,98.7629,96.6191,96.7691,22209.091780602,0
+XHS.US,D,20220810,000000,98.5285,102.967,98.0769,102.967,15657.999893782,0
+XHS.US,D,20220811,000000,101.977,103.648,100.378,100.558,11868.789927792,0
+XHS.US,D,20220812,000000,101.478,102.817,101.478,102.817,16077.133731098,0
+XHS.US,D,20220815,000000,102.487,102.487,101.188,102.327,72714.219017373,0
+XHS.US,D,20220816,000000,102.197,102.197,99.1283,99.8974,18933.045677482,0
+XHS.US,D,20220817,000000,98.6885,98.6885,97.9487,98.0587,23541.517249107,0
+XHS.US,D,20220818,000000,98.3986,98.3986,96.8359,97.6788,13533.321444003,0
+XHS.US,D,20220819,000000,96.5092,96.5092,95.8328,95.9494,12760.074531725,0
+XHS.US,D,20220822,000000,95.8194,96.919,95.8094,96.5792,7420.3694634944,0
+XHS.US,D,20220823,000000,96.6291,96.7691,96.1493,96.2193,12688.051533427,0
+XHS.US,D,20220824,000000,96.2692,97.8088,96.2692,97.5773,13855.424297501,0
+XHS.US,D,20220825,000000,97.8787,98.8684,97.6318,98.8684,6051.93249584,0
+XHS.US,D,20220826,000000,98.9784,98.9784,94.7897,94.8197,6661.1270231072,0
+XHS.US,D,20220829,000000,93.7501,94.5098,93.3102,94.0999,6451.0599447392,0
+XHS.US,D,20220830,000000,94.4498,94.4498,92.6031,92.9303,7987.550575088,0
+XHS.US,D,20220831,000000,93.4901,93.4901,92.5304,92.7804,17579.613501139,0
+XHS.US,D,20220901,000000,91.8906,92.0006,90.4111,92.0006,12558.010008723,0
+XHS.US,D,20220902,000000,92.3005,92.6704,90.931,91.1613,7006.2372232832,0
+XHS.US,D,20220906,000000,91.1909,91.3808,90.5611,90.641,13520.317291533,0
+XHS.US,D,20220907,000000,92.0806,93.8,92.0806,93.7001,3546.132346736,0
+XHS.US,D,20220908,000000,93.0903,95.7394,93.0903,95.7394,24696.886180131,0
+XHS.US,D,20220909,000000,96.6291,97.159,96.629,97.1115,4883.5594123456,0
+XHS.US,D,20220912,000000,97.7388,98.2486,97.129,98.2386,11081.538543622,0
+XHS.US,D,20220913,000000,95.8294,96.0593,94.7297,94.8497,15013.794186787,0
+XHS.US,D,20220914,000000,94.0696,94.9097,93.94,94.8197,14716.69931881,0
+XHS.US,D,20220915,000000,95.3595,96.3392,95.0596,95.1496,4215.3460392512,0
+XHS.US,D,20220916,000000,94.01,94.01,92.9603,93.92,10539.365417549,0
+XHS.US,D,20220919,000000,92.98,93.97,92.4,93.8776,21134,0
+XHS.US,D,20220920,000000,92.865,93.4,92.4299,92.64,19912,0
+XHS.US,D,20220921,000000,93.23,93.82,91.37,91.38,11493,0
+XHS.US,D,20220922,000000,91.08,91.08,88.75,90.02,37606,0
+XHS.US,D,20220923,000000,88.735,88.76,87.47,88.7227,21558,0
+XHS.US,D,20220926,000000,88.17,89.4464,87.89,88.27,7595,0
+XHS.US,D,20220927,000000,89.2,89.55,87.72,87.88,8578,0
+XHS.US,D,20220928,000000,88.54,91.06,88.2898,90.66,9715,0
+XHS.US,D,20220929,000000,88.29,89.23,88.29,89.23,10973,0
+XHS.US,D,20220930,000000,90.01,90.64,87.75,87.79,28265,0
+XHS.US,D,20221003,000000,88.6,90.2123,87.5162,90.03,14927,0
+XHS.US,D,20221004,000000,91.09,92.8918,91.09,92.8918,4239,0
+XHS.US,D,20221005,000000,91.86,92.44,90.65,92.13,3997,0
+XHS.US,D,20221006,000000,92.56,92.56,90.87,91.04,11268,0
+XHS.US,D,20221007,000000,89.53,89.53,88.54,88.93,3499,0
+XHS.US,D,20221010,000000,89.14,89.14,87.71,88.28,4510,0
+XHS.US,D,20221011,000000,87.3,89.94,87.3,88.91,20977,0
+XHS.US,D,20221012,000000,88.93,88.93,87.69,87.9975,10277,0
+XHS.US,D,20221013,000000,86.29,89.64,86.29,89.155,15690,0
+XHS.US,D,20221014,000000,89.99,89.99,86.9824,86.9824,6043,0
+XHS.US,D,20221017,000000,88.23,89.135,87.7841,88.13,4525,0
+XHS.US,D,20221018,000000,89.79,90.5,88.55,88.8,49729,0
+XHS.US,D,20221019,000000,88.04,88.04,86.3008,87.05,3913,0
+XHS.US,D,20221020,000000,87.3575,88.4512,87.22,87.27,5187,0
+XHS.US,D,20221021,000000,86.67,87.32,85.1571,87.19,18652,0
+XHS.US,D,20221024,000000,87.39,88.025,87.37,87.98,3892,0
+XHS.US,D,20221025,000000,88.27,90.54,88.27,90.19,5926,0
+XHS.US,D,20221026,000000,90.21,93.38,90.21,91.95,184290,0
+XHS.US,D,20221027,000000,92.19,92.19,90.39,90.42,131203,0
+XHS.US,D,20221028,000000,90.25,92.18,90.12,92.04,57911,0
+XHS.US,D,20221031,000000,91.8,92.62,91.45,91.8,10524,0
+XHS.US,D,20221101,000000,92.51,92.84,91.44,92.41,25151,0
+XHS.US,D,20221102,000000,91.8786,93.09,90.1301,90.1301,7967,0
+XHS.US,D,20221103,000000,89,89.3,88.45,88.63,12855,0
+XHS.US,D,20221104,000000,89.56,89.56,87.16,88.1455,8898,0
+XHS.US,D,20221107,000000,88.76,88.76,87.71,88.4,7376,0
+XHS.US,D,20221108,000000,88.3,89.24,87.2,87.95,7828,0
+XHS.US,D,20221109,000000,87.3292,87.42,85.39,85.45,57968,0
+XHS.US,D,20221110,000000,87.67,89.51,87.635,89.34,49885,0
+XHS.US,D,20221111,000000,89.46,89.94,88.69,89.43,16920,0
+XHS.US,D,20221114,000000,89.54,89.55,88.5166,88.5166,10948,0
+XHS.US,D,20221115,000000,89.58,90.12,88.6569,89.0191,5691,0
+XHS.US,D,20221116,000000,88.54,88.54,86.6,86.7,34749,0
+XHS.US,D,20221117,000000,85.58,86.3,85.58,85.69,7318,0
+XHS.US,D,20221118,000000,86.48,87.32,86.07,86.72,15204,0
+XHS.US,D,20221121,000000,86.07,86.07,85.59,85.77,13352,0
+XHS.US,D,20221122,000000,86.18,86.38,85.7612,86.36,3591,0
+XHS.US,D,20221123,000000,86.9832,87.295,86.8372,87.295,2522,0
+XHS.US,D,20221125,000000,88.13,88.13,87.954,87.954,697,0
+XHS.US,D,20221128,000000,87.67,87.67,86.45,86.45,2840,0
+XHS.US,D,20221129,000000,87.045,87.17,86.7724,86.7724,2320,0
+XHS.US,D,20221130,000000,86.6074,89.59,86.2723,89.585,4792,0
+XHS.US,D,20221201,000000,89.9,90.395,89.35,89.62,145578,0
+XHS.US,D,20221202,000000,88.61,90.7,88.61,90.58,11465,0
+XHS.US,D,20221205,000000,89.69,89.69,89.07,89.2209,5997,0
+XHS.US,D,20221206,000000,89.07,89.07,87.5033,87.8781,8194,0
+XHS.US,D,20221207,000000,87.53,88.66,87.53,88.13,3739,0
+XHS.US,D,20221208,000000,88.6,88.6738,88.25,88.323,2037,0
+XHS.US,D,20221209,000000,88.17,88.17,87.0766,87.0766,1945,0
+XHS.US,D,20221212,000000,87.03,87.64,86.54,87.48,29602,0
+XHS.US,D,20221213,000000,89.83,89.83,87.2267,87.7262,3867,0
+XHS.US,D,20221214,000000,87.7,88.3,87.11,87.705,3477,0
+XHS.US,D,20221215,000000,86.71,86.71,85.43,85.63,2275,0
+XHS.US,D,20221216,000000,84.95,85.3971,84.08,85.28,7405,0
+XHS.US,D,20221219,000000,85.2,85.2,83.59,83.82,30351,0
+XHS.US,D,20221220,000000,84.1693,84.37,83.93,83.93,12345,0
+XHS.US,D,20221221,000000,84.75,85.88,84.75,85.33,8793,0
+XHS.US,D,20221222,000000,84.87,84.87,83.6,84.8065,4527,0
+XHS.US,D,20221223,000000,84.41,84.5491,84.1,84.2743,6642,0
+XHS.US,D,20221227,000000,84.03,84.04,83.23,83.28,14484,0
+XHS.US,D,20221228,000000,83.5982,83.5982,82.68,82.79,14517,0
+XHS.US,D,20221229,000000,83.5,84.695,83.5,84.5905,16510,0
+XHS.US,D,20221230,000000,83.85,84.79,83.85,84.79,7089,0
+XHS.US,D,20230103,000000,85.51,85.51,83.245,84.0276,25662,0
+XHS.US,D,20230104,000000,84.05,85.0259,84.019,84.82,2762,0
+XHS.US,D,20230105,000000,84.23,84.23,83.2701,83.4769,5447,0
+XHS.US,D,20230106,000000,84.04,84.875,84.04,84.7445,3398,0
+XHS.US,D,20230109,000000,85.46,86.2,85.24,85.2479,3704,0
+XHS.US,D,20230110,000000,85.58,87.41,85.58,87.41,1309,0
+XHS.US,D,20230111,000000,87.915,87.9703,87.47,87.9703,3816,0
+XHS.US,D,20230112,000000,88.54,88.7229,87.6434,88.7229,3916,0
+XHS.US,D,20230113,000000,89.65,90.1489,89.65,90.1489,1777,0
+XHS.US,D,20230117,000000,89.94,90.4835,89.72,90.4835,4088,0
+XHS.US,D,20230118,000000,90.81,91.3,89.26,89.26,8517,0
+XHS.US,D,20230119,000000,89.1406,89.3375,88.24,89.1145,7079,0
+XHS.US,D,20230120,000000,89.0049,90.44,89.0049,90.21,3514,0
+XHS.US,D,20230123,000000,90.2,91.43,89.8401,91.07,6535,0
+XHS.US,D,20230124,000000,90.84,90.84,89.25,89.25,3265,0
+XHS.US,D,20230125,000000,88.42,89.9,88.42,89.9,18082,0
+XHS.US,D,20230126,000000,90.24,90.4212,89.98,90.4212,6425,0
+XHS.US,D,20230127,000000,90.03,91.38,89.95,90.98,4970,0
+XHS.US,D,20230130,000000,90.3,90.72,90.3,90.34,2492,0
+XHS.US,D,20230131,000000,91,92.4831,91,92.4831,2098,0
+XHS.US,D,20230201,000000,92.52,94.2,92.025,93.497,7937,0
+XHS.US,D,20230202,000000,94.39,94.6,93.7811,94.2424,12825,0
+XHS.US,D,20230203,000000,93.35,94.03,92.95,93.0755,7205,0
+XHS.US,D,20230206,000000,92.3224,92.3224,90.6101,90.93,3057,0
+XHS.US,D,20230207,000000,91.2955,92.24,90.765,92.24,3427,0
+XHS.US,D,20230208,000000,91.91,93.23,91.91,92.0394,2251,0
+XHS.US,D,20230209,000000,92.76,92.76,91.0721,91.0721,1897,0
+XHS.US,D,20230210,000000,91.8899,91.9699,91.7615,91.8377,4480,0
+XHS.US,D,20230213,000000,92.025,92.44,91.8902,92.0224,6570,0
+XHS.US,D,20230214,000000,91.82,92.19,91.38,92.1569,4118,0
+XHS.US,D,20230215,000000,91.46,93.46,91.46,93.46,2570,0
+XHS.US,D,20230216,000000,93.2659,94.91,93.2659,94.1503,1983,0
+XHS.US,D,20230217,000000,94.25,94.25,93.84,94.1655,1411,0
+XHS.US,D,20230221,000000,93.18,93.18,91.59,91.59,13943,0
+XHS.US,D,20230222,000000,93.01,93.02,92,92.2729,4340,0
+XHS.US,D,20230223,000000,92.315,92.35,91.1801,92.2882,13378,0
+XHS.US,D,20230224,000000,92.13,92.13,90.78,91.0916,4816,0
+XHS.US,D,20230227,000000,91.77,91.895,91.135,91.3088,3407,0
+XHS.US,D,20230228,000000,91.2,91.5399,91.05,91.05,4332,0
+XHS.US,D,20230301,000000,90.43,90.54,89.68,90.1458,5695,0
+XHS.US,D,20230302,000000,89.03,89.93,89.03,89.75,7221,0
+XHS.US,D,20230303,000000,90.17,91.35,90.17,91.35,2710,0
+XHS.US,D,20230306,000000,91.53,91.53,89.04,89.0615,6316,0
+XHS.US,D,20230307,000000,89.23,89.23,87.975,88.14,8985,0
+XHS.US,D,20230308,000000,88.045,88.15,87.61,87.89,14280,0
+XHS.US,D,20230309,000000,87.93,87.93,85.95,85.95,12011,0
+XHS.US,D,20230310,000000,85,85.14,83.6447,83.93,5262,0
+XHS.US,D,20230313,000000,82.86,83.98,82.73,83.58,11405,0
+XHS.US,D,20230314,000000,85.08,85.08,83.67,84.3043,1972,0
+XHS.US,D,20230315,000000,82.71,83.93,82.71,83.8974,3418,0
+XHS.US,D,20230316,000000,83.726,85.74,83.5,85.6014,4358,0
+XHS.US,D,20230317,000000,84.41,84.48,83.9999,84.0543,15093,0
+XHS.US,D,20230320,000000,84.14,84.72,84.13,84.4538,4074,0
+XHS.US,D,20230321,000000,85.5,86.4939,85.5,86.4939,2869,0
+XHS.US,D,20230322,000000,86.55,86.56,84.52,84.52,5469,0
+XHS.US,D,20230323,000000,85.0101,85.16,83.44,83.8197,3849,0
+XHS.US,D,20230324,000000,82.93,84.58,82.93,84.5765,2713,0
+XHS.US,D,20230327,000000,85.44,86.03,85.44,85.7327,1456,0
+XHS.US,D,20230328,000000,85.8,85.8,85.1272,85.1272,1289,0
+XHS.US,D,20230329,000000,85.94,85.94,85.17,85.5632,2515,0
+XHS.US,D,20230330,000000,86.19,86.19,84.9055,85.33,1976,0
+XHS.US,D,20230331,000000,85.825,86.6125,85.825,86.462,3337,0
+XHS.US,D,20230403,000000,86.96,87.55,86.54,87.5339,2708,0
+XHS.US,D,20230404,000000,87.64,87.64,87.11,87.2616,3951,0
+XHS.US,D,20230405,000000,87,88.0612,87,88.0612,9639,0
+XHS.US,D,20230406,000000,87.76,88.2309,87.76,88.09,2314,0
+XHS.US,D,20230410,000000,87.48,89.005,87.48,89.005,2671,0
+XHS.US,D,20230411,000000,89.44,90.785,89.44,90.51,9546,0
+XHS.US,D,20230412,000000,90.08,90.11,89.4268,89.4268,4582,0
+XHS.US,D,20230413,000000,89.93,90.6232,89.93,90.5873,3189,0
+XHS.US,D,20230414,000000,90.44,90.44,89.315,89.5734,5105,0
+XHS.US,D,20230417,000000,89.6081,89.8071,89.36,89.8071,1864,0
+XHS.US,D,20230418,000000,89.6034,89.6034,89.01,89.18,2581,0
+XHS.US,D,20230419,000000,88.76,88.985,88.45,88.985,3532,0
+XHS.US,D,20230420,000000,88.37,88.47,88.1,88.374,2069,0
+XHS.US,D,20230421,000000,90.3805,90.4635,90.29,90.4635,3221,0
+XHS.US,D,20230424,000000,90.5246,90.5246,90.36,90.4205,1206,0
+XHS.US,D,20230425,000000,90.12,90.2249,88.9518,88.9518,3314,0
+XHS.US,D,20230426,000000,88.56,88.57,88.09,88.3053,2714,0
+XHS.US,D,20230427,000000,88.2901,89.4697,88.2901,89.3775,2528,0
+XHS.US,D,20230428,000000,89.08,89.5323,89.08,89.5323,2690,0
+XHS.US,D,20230501,000000,89.13,90.3991,89.13,89.9733,3843,0
+XHS.US,D,20230502,000000,88.1262,88.1262,86.45,86.9883,3576,0
+XHS.US,D,20230503,000000,87.0439,87.8,86.7,86.95,13882,0
+XHS.US,D,20230504,000000,84.885,85.9966,84.77,85.9966,39550,0
+XHS.US,D,20230505,000000,87.42,89.15,87.42,88.8375,15363,0
+XHS.US,D,20230508,000000,88.56,89.14,88.56,89.14,3163,0
+XHS.US,D,20230509,000000,88.7,89.48,88.7,89.2039,14913,0
+XHS.US,D,20230510,000000,89.83,90.0257,89.42,89.7244,2009,0
+XHS.US,D,20230511,000000,89.29,89.4456,89.05,89.1242,4251,0
+XHS.US,D,20230512,000000,89.27,89.27,88.3585,88.7231,3917,0
+XHS.US,D,20230515,000000,88.6,89.2519,88.6,89.24,2029,0
+XHS.US,D,20230516,000000,88.5,88.7999,88.07,88.16,10518,0
+XHS.US,D,20230517,000000,88.72,89.37,87.5388,89.2492,2669,0
+XHS.US,D,20230518,000000,88.9101,89.31,88.12,88.936,3048,0
+XHS.US,D,20230519,000000,88.89,89.0678,88.82,89.0678,8156,0
+XHS.US,D,20230522,000000,88.985,89.89,88.8901,89.5655,7815,0
+XHS.US,D,20230523,000000,89.39,90.0634,88.4216,88.4216,7880,0
+XHS.US,D,20230524,000000,87.4418,87.57,87.1954,87.57,3653,0
+XHS.US,D,20230525,000000,87.38,87.38,85.69,86.2994,5092,0
+XHS.US,D,20230526,000000,86.25,86.6864,86.22,86.4361,2697,0
+XHS.US,D,20230530,000000,86.38,86.38,85.456,85.56,25195,0
+XHS.US,D,20230531,000000,85.54,86.3,85,86.28,2674,0
+XHS.US,D,20230601,000000,86.43,87.795,86.43,87.3438,2344,0
+XHS.US,D,20230602,000000,88.41,89.8,88.41,89.77,47177,0
+XHS.US,D,20230605,000000,89.82,90.1116,89.61,89.7916,1397,0
+XHS.US,D,20230606,000000,89.81,90.77,89.37,90.7078,6469,0
+XHS.US,D,20230607,000000,91.31,91.42,90.99,91.0923,2434,0
+XHS.US,D,20230608,000000,90.9,91.3442,90.9,91.3442,1384,0
+XHS.US,D,20230609,000000,91.47,91.47,90.8846,90.8846,6730,0
+XHS.US,D,20230612,000000,90.955,91.4407,90.91,91.2559,4131,0
+XHS.US,D,20230613,000000,91.6,92.61,91.6,92.47,3396,0
+XHS.US,D,20230614,000000,92.82,92.82,89.92,90.27,8137,0
+XHS.US,D,20230615,000000,90.7612,91.31,90.3,91.23,5691,0
+XHS.US,D,20230616,000000,90.8202,90.86,90.77,90.77,2078,0
+XHS.US,D,20230620,000000,90.35,90.87,89.9064,90.51,2950,0
+XHS.US,D,20230621,000000,90.9345,91.23,90.88,90.88,2125,0
+XHS.US,D,20230622,000000,90.75,91.11,90.472,90.95,3103,0
+XHS.US,D,20230623,000000,90.25,90.7611,90.099,90.17,3251,0
+XHS.US,D,20230626,000000,90.18,90.84,90.18,90.3134,68246,0
+XHS.US,D,20230627,000000,89.98,91.72,89.98,91.58,8187,0
+XHS.US,D,20230628,000000,91.4299,92.25,91.414,92.25,3519,0
+XHS.US,D,20230629,000000,93.298,93.298,93.117,93.117,2861,0
+XHS.US,D,20230630,000000,93.91,94.2401,93.7722,93.7722,10073,0
+XHS.US,D,20230703,000000,93.4488,93.4488,92.5263,92.7287,1243,0
+XHS.US,D,20230705,000000,92.45,92.45,91.9688,92.0384,3396,0
+XHS.US,D,20230706,000000,91.2,91.219,90.6415,91.219,2908,0
+XHS.US,D,20230707,000000,91.5,91.97,91.43,91.43,1142,0
+XHS.US,D,20230710,000000,91.725,93.025,91.725,92.8298,3558,0
+XHS.US,D,20230711,000000,92.6303,93.1936,92.6303,93.1936,1219,0
+XHS.US,D,20230712,000000,93.77,93.77,92.3857,92.3857,5574,0
+XHS.US,D,20230713,000000,92.72,92.72,92.3301,92.3933,4624,0
+XHS.US,D,20230714,000000,93.26,93.53,92.8451,93.41,4486,0
+XHS.US,D,20230717,000000,93.13,93.8672,93.13,93.81,4947,0
+XHS.US,D,20230718,000000,94.02,94.719,94.02,94.65,6042,0
+XHS.US,D,20230719,000000,95.38,95.78,95,95.1485,1910,0
+XHS.US,D,20230720,000000,95.1001,95.3713,95.0213,95.0213,8787,0
+XHS.US,D,20230721,000000,95.44,95.44,94.84,94.84,2298,0
+XHS.US,D,20230724,000000,94.72,94.72,94.0801,94.1508,2435,0
+XHS.US,D,20230725,000000,93.92,94.2964,93.92,94.1777,2693,0
+XHS.US,D,20230726,000000,94.28,94.28,93.4204,93.4204,5149,0
+XHS.US,D,20230727,000000,93.81,93.81,92.07,92.1255,9055,0
+XHS.US,D,20230728,000000,92.78,93.0099,92.46,92.9099,14964,0
+XHS.US,D,20230731,000000,93,93.91,93,93.91,14451,0
+XHS.US,D,20230801,000000,93.0555,93.5095,93.0555,93.5095,2595,0
+XHS.US,D,20230802,000000,93.295,93.7413,93.295,93.5655,2198,0
+XHS.US,D,20230803,000000,93.2534,93.53,92.93,93.39,46722,0
+XHS.US,D,20230804,000000,93.6,93.9,93.01,93.0678,3990,0
+XHS.US,D,20230807,000000,93.08,93.6098,93.08,93.348,5162,0
+XHS.US,D,20230808,000000,93.13,93.13,92.46,92.9854,3549,0
+XHS.US,D,20230809,000000,92.91,92.91,92.3669,92.3669,7362,0
+XHS.US,D,20230810,000000,92.69,92.97,91.67,91.8401,17477,0
+XHS.US,D,20230811,000000,91.63,92.4199,91.63,92.1218,5919,0
+XHS.US,D,20230814,000000,91.3175,92.15,91.3175,92.1282,2855,0
+XHS.US,D,20230815,000000,91.71,91.92,91.13,91.27,7022,0
+XHS.US,D,20230816,000000,90.95,91.0947,90.2,90.21,15689,0
+XHS.US,D,20230817,000000,89.3373,89.3373,88.51,88.52,15624,0
+XHS.US,D,20230818,000000,88.75,89.08,88.55,88.76,4260,0
+XHS.US,D,20230821,000000,88.76,89.27,88.76,89.1427,1072,0
+XHS.US,D,20230822,000000,89.19,89.35,88.63,88.63,1635,0
+XHS.US,D,20230823,000000,88.8013,88.985,88.72,88.88,6512,0
+XHS.US,D,20230824,000000,88.77,89.1133,88.111,88.1974,5438,0
+XHS.US,D,20230825,000000,88.44,88.93,87.8181,88.6099,3554,0
+XHS.US,D,20230828,000000,88.9,89.17,88.8901,89.02,9672,0
+XHS.US,D,20230829,000000,89.05,90.0334,89.05,89.99,7589,0
+XHS.US,D,20230830,000000,89.8,90.87,89.8,90.3031,6314,0
+XHS.US,D,20230831,000000,90.59,90.59,89.1277,89.1277,36999,0
+XHS.US,D,20230901,000000,89.72,89.7492,88.79,88.8731,5671,0
+XHS.US,D,20230905,000000,88.6,88.6,86.77,86.77,2745,0
+XHS.US,D,20230906,000000,86.6045,86.75,86.6045,86.75,4269,0
+XHS.US,D,20230907,000000,86.54,86.7,86.44,86.4522,2831,0
+XHS.US,D,20230908,000000,86.45,86.45,85.8764,85.8764,3256,0
+XHS.US,D,20230911,000000,86.2,86.53,86.0422,86.0619,56711,0
+XHS.US,D,20230912,000000,85.94,85.97,85.14,85.14,1842,0
+XHS.US,D,20230913,000000,85.29,85.29,84.85,84.9,3656,0
+XHS.US,D,20230914,000000,85.25,85.41,84.8,84.9805,6514,0
+XHS.US,D,20230915,000000,85.11,85.11,84.8,84.8649,3399,0
+XHS.US,D,20230918,000000,84.69,84.795,84.22,84.5031,3753,0
+XHS.US,D,20230919,000000,84.6,84.6791,83.97,84.293,2933,0
+XHS.US,D,20230920,000000,84.745,85.0782,84.384,84.384,3772,0
+XHS.US,D,20230921,000000,83.94,84.09,83.66,83.6643,2885,0
+XHS.US,D,20230922,000000,83.79,84.04,83.5,83.6011,6509,0
+XHS.US,D,20230925,000000,83.57,84.553,83.38,84.51,17586,0
+XHS.US,D,20230926,000000,84,84.43,83.27,83.29,26364,0
+XHS.US,D,20230927,000000,83.64,83.75,82.64,83.14,13955,0
+XHS.US,D,20230928,000000,83.01,84.37,83.01,84,6125,0
+XHS.US,D,20230929,000000,84.61,84.61,83.2182,83.2182,4400,0
+XHS.US,D,20231002,000000,83.15,83.2101,83.04,83.1858,2974,0
+XHS.US,D,20231003,000000,81.72,81.88,81.28,81.2812,4106,0
+XHS.US,D,20231004,000000,80.87,81.9,80.87,81.895,24961,0
+XHS.US,D,20231005,000000,81.68,81.692,81.0034,81.62,7077,0
+XHS.US,D,20231006,000000,80.9966,82.2716,80.9966,82.18,2668,0
+XHS.US,D,20231009,000000,81.73,82.4606,81.53,82.2889,3868,0
+XHS.US,D,20231010,000000,83.5407,83.74,83.48,83.52,5257,0
+XHS.US,D,20231011,000000,82.99,82.99,81.17,81.6807,14664,0
+XHS.US,D,20231012,000000,80.5852,80.9,79.75,79.85,192454,0
+XHS.US,D,20231013,000000,80.4697,80.51,80.0236,80.51,68784,0
+XHS.US,D,20231016,000000,80.82,81.615,80.52,81.0001,215604,0
+XHS.US,D,20231017,000000,80.8,82.79,80.8,82.18,4381,0
+XHS.US,D,20231018,000000,81.7989,82.1643,81.61,81.6163,4115,0
+XHS.US,D,20231019,000000,81.65,82.09,80.84,81.2012,28778,0
+XHS.US,D,20231020,000000,80.89,81.021,80.5291,80.5291,4356,0
+XHS.US,D,20231023,000000,79.95,80.74,79.8287,79.8287,3951,0
+XHS.US,D,20231024,000000,80.05,80.87,80.05,80.6431,1585,0
+XHS.US,D,20231025,000000,80.07,80.09,79.245,79.245,17021,0
+XHS.US,D,20231026,000000,79,79.73,78.926,78.926,2426,0
+XHS.US,D,20231027,000000,78.45,78.98,78.08,78.14,3307,0
+XHS.US,D,20231030,000000,77.76,78.61,77.76,78.3787,2513,0
+XHS.US,D,20231031,000000,78.44,79.39,78.44,79.31,6650,0
+XHS.US,D,20231101,000000,78.46,78.98,78.3767,78.9783,3192,0
+XHS.US,D,20231102,000000,78.94,79.5019,78.94,79.5019,2249,0
+XHS.US,D,20231103,000000,81.74,81.84,81.56,81.563,5335,0
+XHS.US,D,20231106,000000,81.91,81.91,80.9302,80.9302,1813,0
+XHS.US,D,20231107,000000,80.91,81.79,80.91,81.6507,2242,0
+XHS.US,D,20231108,000000,82.03,82.03,80.6984,80.77,8013,0
+XHS.US,D,20231109,000000,80.94,80.94,79.205,79.205,2510,0
+XHS.US,D,20231110,000000,79.51,79.8246,79.13,79.75,8479,0
+XHS.US,D,20231113,000000,79.28,80.61,79.28,80.2313,9402,0
+XHS.US,D,20231114,000000,81.15,83.52,81.15,83.52,11872,0
+XHS.US,D,20231115,000000,83.62,84.57,83.62,83.75,5694,0
+XHS.US,D,20231116,000000,83.73,83.73,83.17,83.41,4001,0
+XHS.US,D,20231117,000000,83.62,84.1972,83.62,84.1473,1871,0
+XHS.US,D,20231120,000000,84.1299,84.87,84.1298,84.8119,9561,0
+XHS.US,D,20231121,000000,84.6303,84.6303,84.3309,84.3309,2932,0
+XHS.US,D,20231122,000000,85.455,85.53,85.2297,85.49,19316,0
+XHS.US,D,20231124,000000,85.49,86.0879,85.49,86.0879,1863,0
+XHS.US,D,20231127,000000,85.654,85.88,85.5967,85.6584,1973,0
+XHS.US,D,20231128,000000,85.27,85.31,85.2,85.2231,1444,0
+XHS.US,D,20231129,000000,85.91,85.91,84.07,84.2,7904,0
+XHS.US,D,20231130,000000,84.51,84.8794,84.51,84.7591,3306,0
+XHS.US,D,20231201,000000,84.5,86.5802,84.5,86.5802,7847,0
+XHS.US,D,20231204,000000,86.87,87.6726,86.87,87.6726,5371,0
+XHS.US,D,20231205,000000,87.31,87.31,86.308,86.308,6220,0
+XHS.US,D,20231206,000000,86.75,86.79,86,86.0769,2873,0
+XHS.US,D,20231207,000000,85.93,85.9799,85.58,85.7489,2857,0
+XHS.US,D,20231208,000000,85.81,86.52,85.81,86.4553,4751,0
+XHS.US,D,20231211,000000,86.48,86.9191,86.145,86.9191,1535,0
+XHS.US,D,20231212,000000,86.65,87.67,86.65,87.53,1422,0
+XHS.US,D,20231213,000000,87.4191,89.43,87.05,89.4279,2956,0
+XHS.US,D,20231214,000000,90.01,90.74,89.3601,89.9429,30702,0
+XHS.US,D,20231215,000000,88.83,88.92,87.61,87.61,3247,0
+XHS.US,D,20231218,000000,87.73,87.73,87.4077,87.437,9554,0
+XHS.US,D,20231219,000000,87.94,89.14,87.94,89.0926,2804,0
+XHS.US,D,20231220,000000,88.5645,89.258,87.1113,87.1113,2685,0
+XHS.US,D,20231221,000000,88.322,89.0899,88.322,89.0643,3328,0
+XHS.US,D,20231222,000000,89.835,89.835,89.5099,89.679,3947,0
+XHS.US,D,20231226,000000,89.97,90.36,89.8074,90.1477,3440,0
+XHS.US,D,20231227,000000,90.05,90.19,89.925,90.19,2083,0
+XHS.US,D,20231228,000000,89.88,89.9,89.66,89.6711,4387,0
+XHS.US,D,20231229,000000,89.32,89.32,88.95,88.95,1762,0
+XHS.US,D,20240102,000000,88.77,90.755,88.77,90.0211,3742,0
+XHS.US,D,20240103,000000,89.61,89.61,88.23,88.23,2534,0
+XHS.US,D,20240104,000000,88.6101,88.6101,88.2421,88.2421,11002,0
+XHS.US,D,20240105,000000,87.3,88.13,87.28,87.9896,3610,0
+XHS.US,D,20240108,000000,88.9501,89.4453,88.9501,89.4453,1292,0
+XHS.US,D,20240109,000000,88.92,89.499,88.92,89.1,18355,0
+XHS.US,D,20240110,000000,88.93,88.93,88.55,88.9034,3091,0
+XHS.US,D,20240111,000000,88.04,88.9217,88.04,88.9217,3159,0
+XHS.US,D,20240112,000000,89.29,89.29,87.96,88.1431,2173,0
+XHS.US,D,20240116,000000,87.59,87.59,87.08,87.5768,1503,0
+XHS.US,D,20240117,000000,86.95,87.52,86.892,86.892,1257,0
+XHS.US,D,20240118,000000,86.04,87.3005,85.93,87.3005,11326,0
+XHS.US,D,20240119,000000,86.79,87.0687,86.6046,86.9672,1534,0
+XHS.US,D,20240122,000000,88.03,88.41,87.93,88.3199,4619,0
+XHS.US,D,20240123,000000,88.75,88.75,87.8702,87.8702,1650,0
+XHS.US,D,20240124,000000,88.66,88.66,87.28,87.4556,3857,0
+XHS.US,D,20240125,000000,86.7,87.3019,86.7,87.3019,2718,0
+XHS.US,D,20240126,000000,87.4106,87.4598,87.34,87.35,1691,0
+XHS.US,D,20240129,000000,87.26,88.2188,87.26,88.2188,1974,0
+XHS.US,D,20240130,000000,88.17,88.17,87.4905,87.4905,1709,0
+XHS.US,D,20240131,000000,88.02,88.17,86.99,86.99,2955,0
+XHS.US,D,20240201,000000,86.78,88.1015,86.78,88.1015,971,0
+XHS.US,D,20240202,000000,87.405,88.53,87.405,88.1597,10502,0
+XHS.US,D,20240205,000000,87.49,87.49,86.56,86.5624,14502,0
+XHS.US,D,20240206,000000,87.415,87.76,87.415,87.7299,2276,0
+XHS.US,D,20240207,000000,88.04,88.1801,87.47,87.5753,2800,0
+XHS.US,D,20240208,000000,86.95,88.373,86.95,88.373,3194,0
+XHS.US,D,20240209,000000,88.66,89.265,88.66,89.26,1575,0
+XHS.US,D,20240212,000000,89.02,91.19,89.02,91.17,3012,0
+XHS.US,D,20240213,000000,89.37,89.8,88.25,88.5173,4363,0
+XHS.US,D,20240214,000000,89.42,90.21,89.31,90.1971,3075,0
+XHS.US,D,20240215,000000,90.81,91.44,90.81,91.1785,2251,0
+XHS.US,D,20240216,000000,90.51,91.0895,90.1635,90.1635,7288,0
+XHS.US,D,20240220,000000,89.68,89.68,89.3501,89.47,4653,0
+XHS.US,D,20240221,000000,89.05,89.05,88.45,89.03,1440,0
+XHS.US,D,20240222,000000,89.3,89.3,88.8835,89.0942,1114,0
+XHS.US,D,20240223,000000,88.54,89,88.54,88.9298,1224,0
+XHS.US,D,20240226,000000,89.69,89.8193,89.51,89.5797,2410,0
+XHS.US,D,20240227,000000,90.28,91.73,90.28,91.5323,1958,0
+XHS.US,D,20240228,000000,90.87,90.87,90.377,90.377,41229,0
+XHS.US,D,20240229,000000,90.1901,90.43,90.1901,90.4238,3258,0
+XHS.US,D,20240301,000000,90.15,90.82,90.15,90.46,6414,0
+XHS.US,D,20240304,000000,90.8713,91.49,90.8713,91.2719,3004,0
+XHS.US,D,20240305,000000,91.235,91.35,90.46,90.632,2786,0
+XHS.US,D,20240306,000000,90.48,90.901,90.43,90.8889,63465,0
+XHS.US,D,20240307,000000,91.82,92.305,91.8,92.0489,6091,0
+XHS.US,D,20240308,000000,92.11,92.61,92.0394,92.0394,1447,0
+XHS.US,D,20240311,000000,91.32,92.2083,91.32,91.8129,1521,0
+XHS.US,D,20240312,000000,91.82,91.9901,91.5702,91.8496,1623,0
+XHS.US,D,20240313,000000,91.79,92.29,91.32,91.32,2681,0
+XHS.US,D,20240314,000000,91.22,91.22,90.1881,90.1881,1577,0
+XHS.US,D,20240315,000000,90.0884,90.4,90,90.3844,2049,0
+XHS.US,D,20240318,000000,90.19,90.96,89.63,90.8995,4799,0
+XHS.US,D,20240319,000000,91.53,92.4076,91.53,92.3244,2121,0
+XHS.US,D,20240320,000000,91.9891,93.07,91.9891,92.8,3418,0
+XHS.US,D,20240321,000000,93,93,92.76,92.8761,2968,0
+XHS.US,D,20240322,000000,92.78,92.78,91.9966,91.9966,1229,0
+XHS.US,D,20240325,000000,91.82,92.21,91.71,91.7172,3316,0
+XHS.US,D,20240326,000000,91.66,92.33,91.66,92.21,3625,0
+XHS.US,D,20240327,000000,92.9,93.5902,92.9,93.5902,2834,0
+XHS.US,D,20240328,000000,93.81,95.09,93.81,94.83,21068,0
+XHS.US,D,20240401,000000,94.95,94.95,93.6817,93.81,2597,0
+XHS.US,D,20240402,000000,92.43,92.43,90.6,91.2332,10822,0
+XHS.US,D,20240403,000000,90.862,91.3975,90.862,91.3168,2722,0
+XHS.US,D,20240404,000000,91.74,91.74,90.1,90.3505,2455,0
+XHS.US,D,20240405,000000,90.65,90.7784,90.63,90.7784,1614,0
+XHS.US,D,20240408,000000,91.06,91.28,91.06,91.0987,2033,0
+XHS.US,D,20240409,000000,91.62,91.62,91.2,91.4208,1567,0
+XHS.US,D,20240410,000000,89.68,89.73,89.35,89.64,3185,0
+XHS.US,D,20240411,000000,90.27,90.27,89.18,89.3429,4773,0
+XHS.US,D,20240412,000000,88.83,88.83,87.8201,88.0113,2316,0
+XHS.US,D,20240415,000000,88.5,88.5,87.12,87.26,2688,0
+XHS.US,D,20240416,000000,87.36,87.36,86.5501,86.5727,5442,0
+XHS.US,D,20240417,000000,86.58,86.71,86.33,86.3864,3353,0
+XHS.US,D,20240418,000000,86.67,86.67,86.17,86.173,1251,0
+XHS.US,D,20240419,000000,86.13,87.22,86.13,86.9801,38873,0
+XHS.US,D,20240422,000000,87.43,87.898,87.13,87.2658,5105,0
+XHS.US,D,20240423,000000,87.41,89.0439,87.41,88.7174,9585,0
+XHS.US,D,20240424,000000,88.6,88.7036,88.12,88.7036,1099,0
+XHS.US,D,20240425,000000,87.93,87.93,87.574,87.6782,939,0
+XHS.US,D,20240426,000000,87.54,87.99,87.54,87.8702,43146,0
+XHS.US,D,20240429,000000,87.7,88.863,87.7,88.863,1876,0
+XHS.US,D,20240430,000000,88.41,88.68,88.41,88.4426,1687,0
+XHS.US,D,20240501,000000,87.98,88.41,87.8,88.3114,2179,0
+XHS.US,D,20240502,000000,88.96,88.96,88.14,88.4395,803,0
+XHS.US,D,20240503,000000,89.6,89.6,88.1561,88.5412,4191,0
+XHS.US,D,20240506,000000,88.97,89.47,88.97,89.3377,2145,0
+XHS.US,D,20240507,000000,90,90.3024,90,90.13,6946,0
+XHS.US,D,20240508,000000,89.56,89.56,89.157,89.157,1013,0
+XHS.US,D,20240509,000000,89.14,90.2077,89.14,90.2077,1774,0
+XHS.US,D,20240510,000000,89.5651,90.0188,89.53,90.0188,2904,0
+XHS.US,D,20240513,000000,90.54,91.0388,90.54,90.64,1025,0
+XHS.US,D,20240514,000000,91.43,91.64,91.36,91.5716,19595,0
+XHS.US,D,20240515,000000,92,92.1636,91.9,92.1309,10134,0
+XHS.US,D,20240516,000000,91.97,92.06,91.6651,91.6755,2433,0
+XHS.US,D,20240517,000000,91.37,91.5459,91.37,91.5459,578,0
+XHS.US,D,20240520,000000,91.58,92.18,91.58,91.89,4502,0
+XHS.US,D,20240521,000000,91.86,91.86,91.12,91.2671,2216,0
+XHS.US,D,20240522,000000,90.79,91.125,90.54,90.62,1458,0
+XHS.US,D,20240523,000000,90.1,90.1,89.17,89.17,31001,0
+XHS.US,D,20240524,000000,90.5599,90.5599,89.74,90.4505,6110,0
+XHS.US,D,20240528,000000,90.85,91.04,90.3,90.5129,46530,0
+XHS.US,D,20240529,000000,89.55,89.98,89.55,89.97,11490,0
+XHS.US,D,20240530,000000,90.87,91.43,90.6,91.24,22887,0
+XHS.US,D,20240531,000000,91.65,92.02,91.45,92.02,3486,0
+XHS.US,D,20240603,000000,92.52,92.52,91.443,91.79,2000,0
+XHS.US,D,20240604,000000,90.99,91.86,90.99,91.5942,1709,0
+XHS.US,D,20240605,000000,92.18,92.9332,92.18,92.9332,2104,0
+XHS.US,D,20240606,000000,92.69,92.79,92.45,92.49,28247,0
+XHS.US,D,20240607,000000,92.42,92.42,91.77,91.9,34165,0
+XHS.US,D,20240610,000000,91.31,92.07,91.12,91.9538,13394,0
+XHS.US,D,20240611,000000,91.65,91.65,91.6277,91.6277,634,0
+XHS.US,D,20240612,000000,93.3,93.465,92.5484,92.5484,13445,0
+XHS.US,D,20240613,000000,92.35,92.35,91.183,92.0109,2575,0
+XHS.US,D,20240614,000000,90.97,91.5244,90.535,91.5216,3107,0
+XHS.US,D,20240617,000000,91.28,91.83,91.16,91.8084,3430,0
+XHS.US,D,20240618,000000,92.0011,92.57,92.0011,92.02,18663,0
+XHS.US,D,20240620,000000,91.79,91.79,90.52,90.76,35262,0
+XHS.US,D,20240621,000000,90.61,91.2,90.61,91.1462,1437,0
+XHS.US,D,20240624,000000,91.5311,91.5311,91.32,91.3637,1037,0
+XHS.US,D,20240625,000000,91.08,91.08,90.3923,90.3923,2614,0
+XHS.US,D,20240626,000000,89.93,90.2371,89.76,90.2371,1485,0
+XHS.US,D,20240627,000000,90.1457,90.1457,90.1457,90.1457,156,0
+XHS.US,D,20240628,000000,90.5,90.5,89.14,89.881,10483,0
+XHS.US,D,20240701,000000,90.32,90.32,89.39,89.4647,2760,0
+XHS.US,D,20240702,000000,89.15,89.4451,89.0719,89.4451,895,0
+XHS.US,D,20240703,000000,89.68,89.68,89.12,89.3412,3040,0
+XHS.US,D,20240705,000000,89.25,89.25,88.27,88.8292,1893,0
+XHS.US,D,20240708,000000,89.01,89.17,88.8342,88.8342,947,0
+XHS.US,D,20240709,000000,88.38,88.71,88.2602,88.45,3468,0
+XHS.US,D,20240710,000000,88.3,88.4823,88.1,88.4823,3788,0
+XHS.US,D,20240711,000000,88.5,90.95,88.5,90.91,33230,0
+XHS.US,D,20240712,000000,91.57,92.15,91.57,92.0552,2240,0
+XHS.US,D,20240715,000000,92.71,92.8951,92.0047,92.0047,2965,0
+XHS.US,D,20240716,000000,92.54,95.73,92.54,95.73,3324,0
+XHS.US,D,20240717,000000,95.01,96.4513,95.01,95.7582,6839,0
+XHS.US,D,20240718,000000,95.61,95.61,93.65,93.65,3838,0
+XHS.US,D,20240719,000000,93.86,93.86,93.4124,93.4124,890,0
+XHS.US,D,20240722,000000,93.88,94.39,93.87,94.2693,4428,0
+XHS.US,D,20240723,000000,94.31,95.4,94.31,95.2222,3955,0
+XHS.US,D,20240724,000000,95.12,95.84,95.12,95.701,1760,0
+XHS.US,D,20240725,000000,96,98.073,96,96.8573,10539,0
+XHS.US,D,20240726,000000,97.98,98.27,97.98,98.1996,1779,0
+XHS.US,D,20240729,000000,98.64,98.7,98.2677,98.2677,3397,0
+XHS.US,D,20240730,000000,100,100.18,99.535,100,36251,0
+XHS.US,D,20240731,000000,100.14,100.3,98.79,98.9,27116,0
+XHS.US,D,20240801,000000,99.66,99.73,98.14,98.76,22966,0
+XHS.US,D,20240802,000000,97.26,97.26,96.11,97.1084,4816,0
+XHS.US,D,20240805,000000,93.64,94.69,93.53,94.69,7655,0
+XHS.US,D,20240806,000000,94.79,95.53,94.79,94.86,2536,0
+XHS.US,D,20240807,000000,95.92,95.92,93.649,93.649,1909,0
+XHS.US,D,20240808,000000,94.61,95.37,94.455,95.37,8274,0
+XHS.US,D,20240809,000000,95.3,95.3,94.8,94.95,2189,0
+XHS.US,D,20240812,000000,95.04,95.04,94.3001,94.3221,1529,0
+XHS.US,D,20240813,000000,95.5987,95.86,95.56,95.86,2005,0
+XHS.US,D,20240814,000000,96.03,96.03,94.91,94.91,2426,0
+XHS.US,D,20240815,000000,96.22,96.22,96.1194,96.1194,1641,0
+XHS.US,D,20240816,000000,96.55,96.6991,96.5,96.5,2271,0
+XHS.US,D,20240819,000000,96.54,96.73,96.01,96.73,4777,0
+XHS.US,D,20240820,000000,96.62,96.62,95.8101,95.92,2043,0
+XHS.US,D,20240821,000000,96.27,96.86,96.27,96.66,2280,0
+XHS.US,D,20240822,000000,96.97,97.375,96.37,96.77,4722,0
+XHS.US,D,20240823,000000,97.61,98.91,97.61,98.91,4540,0
+XHS.US,D,20240826,000000,99.05,99.05,98.51,98.5367,10656,0
+XHS.US,D,20240827,000000,98.2353,98.2353,98.2353,98.2353,264,0
+XHS.US,D,20240828,000000,97.95,98.113,97.95,98.113,1483,0
+XHS.US,D,20240829,000000,98.69,98.7041,98.019,98.2582,4658,0
+XHS.US,D,20240830,000000,98.34,98.8687,98.33,98.8687,3944,0
+XHS.US,D,20240903,000000,98.55,98.74,98.1531,98.1531,1655,0
+XHS.US,D,20240904,000000,97.89,98.2122,97.89,98.2122,599,0
+XHS.US,D,20240905,000000,98.19,98.19,97.06,97.49,1458,0
+XHS.US,D,20240906,000000,97.68,97.68,95.59,95.59,9926,0
+XHS.US,D,20240909,000000,95.6041,95.6041,95.265,95.29,2631,0
+XHS.US,D,20240910,000000,95.47,95.47,95.24,95.3724,1907,0
+XHS.US,D,20240911,000000,93.92746,95.6383,93.9063,95.6383,2846,0
+XHS.US,D,20240912,000000,95.25,96.45,95.25,96.1377,2372,0
+XHS.US,D,20240913,000000,96.75,97.9102,96.75,97.85,3365,0
+XHS.US,D,20240916,000000,98.42,98.42,98.0191,98.1319,1131,0
+XHS.US,D,20240917,000000,98.53,98.53,97.52,97.5924,3266,0
+XHS.US,D,20240918,000000,98.045,98.9301,98.0212,98.0212,701,0
+XHS.US,D,20240919,000000,98.94,98.94,97.7758,97.91,4617,0
+XHS.US,D,20240920,000000,97.79,97.79,96.9857,96.9857,1030,0
+XHS.US,D,20240923,000000,97.04,97.1,96.8566,96.8566,3966,0
+XHS.US,D,20240924,000000,96.47,96.61,96.3701,96.4659,9835,0
+XHS.US,D,20240925,000000,96.41,96.41,95.4688,95.4688,1495,0
+XHS.US,D,20240926,000000,95.7401,96.0648,95.74,96.04,3795,0
+XHS.US,D,20240927,000000,96.44,96.44,95.61,96.2799,9347,0
+XHS.US,D,20240930,000000,96.1,96.9,96.1,96.9,2684,0
+XHS.US,D,20241001,000000,95.825,95.825,94.8746,95.0039,2534,0
+XHS.US,D,20241002,000000,94.6,95.0591,94.195,94.89,5472,0
+XHS.US,D,20241003,000000,93.98,93.98,93.3413,93.4234,1627,0
+XHS.US,D,20241004,000000,94.011,94.08,93.8505,94.0099,3588,0
+XHS.US,D,20241007,000000,92.8559,92.95,92.69,92.86,22944,0
+XHS.US,D,20241008,000000,92.89,93.5,92.89,93.25,5393,0
+XHS.US,D,20241009,000000,93.47,93.6289,93.47,93.6289,2744,0
+XHS.US,D,20241010,000000,93.24,93.4488,93.2201,93.4488,1317,0
+XHS.US,D,20241011,000000,94,94.7465,94,94.7465,1765,0
+XHS.US,D,20241014,000000,94.95,96.2985,94.86,96.2985,4923,0
+XHS.US,D,20241015,000000,95.25,96.5899,95.25,96.2433,2917,0
+XHS.US,D,20241016,000000,97.6752,97.6752,97.4909,97.5913,1749,0
+XHS.US,D,20241017,000000,96.26,96.68,96.26,96.4717,7754,0
+XHS.US,D,20241018,000000,96.26,96.6532,96.13,96.1567,10087,0
+XHS.US,D,20241021,000000,95.9326,95.9326,94.6395,94.6395,8110,0
+XHS.US,D,20241022,000000,94.235,94.5846,94.235,94.45,1556,0
+XHS.US,D,20241023,000000,94.05,94.45,93.32,93.4594,6226,0
+XHS.US,D,20241024,000000,94.495,94.495,93.43,93.43,1624,0
+XHS.US,D,20241025,000000,93.36,93.5459,92.7175,92.7175,3551,0
+XHS.US,D,20241028,000000,94.045,94.045,93.5052,93.5052,860,0
+XHS.US,D,20241029,000000,93.72,95,93.72,94.836,3377,0
+XHS.US,D,20241030,000000,94,94.0189,93.56,93.56,1641,0
+XHS.US,D,20241031,000000,93.44,93.44,92.4826,92.4826,1871,0
+XHS.US,D,20241101,000000,92.55,93.97,92.55,93.86,1821,0
+XHS.US,D,20241104,000000,93.9186,94.32,93.6367,93.6367,11491,0
+XHS.US,D,20241105,000000,94.16,94.5738,94.0302,94.5738,10589,0
+XHS.US,D,20241106,000000,97.08,97.5495,96.5645,97.5495,3111,0
+XHS.US,D,20241107,000000,98.04,98.4,97.9799,98.0818,1819,0
+XHS.US,D,20241108,000000,97.88,97.88,96.4236,96.4236,1196,0
+XHS.US,D,20241111,000000,98.35,98.48,97.42,98.4771,1863,0
+XHS.US,D,20241112,000000,98.48,98.48,96.9364,96.9364,1406,0
+XHS.US,D,20241113,000000,97,97.61,95.87,95.87,1278,0
+XHS.US,D,20241114,000000,95.47,95.47,93.1854,93.1854,1751,0
+XHS.US,D,20241115,000000,92.94,92.94,91.5718,91.6002,1881,0
+XHS.US,D,20241118,000000,92.1613,92.34,91.96,92.1178,2474,0
+XHS.US,D,20241119,000000,90.88,92.6,90.88,92.5976,8117,0
+XHS.US,D,20241120,000000,92.205,93.0003,92.205,93.0003,518,0
+XHS.US,D,20241121,000000,92.86,94.4412,92.77,94.4412,2685,0
+XHS.US,D,20241122,000000,94.9,95.6925,94.45,95.5438,1351,0
+XHS.US,D,20241125,000000,97,98.0141,97,97.8162,1608,0
+XHS.US,D,20241126,000000,96.7435,97.3383,96.7435,97.3383,844,0
+XHS.US,D,20241129,000000,98.0681,98.0681,97.9041,97.9041,690,0
+XHS.US,D,20241203,000000,97.03,97.03,97.03,97.03,499,0
+XHS.US,D,20241204,000000,98.15,98.2641,97.79,98.2641,3027,0
+XHS.US,D,20241205,000000,96.6921,96.6921,96.3215,96.3215,832,0
+XHS.US,D,20241206,000000,96.23,96.92,96.0771,96.0771,937,0
+XHS.US,D,20241209,000000,96.4479,96.4479,96.1266,96.1266,1683,0
+XHS.US,D,20241210,000000,95.51,95.51,95.0638,95.0638,706,0
+XHS.US,D,20241211,000000,95.48,95.48,95.24,95.2863,1053,0
+XHS.US,D,20241212,000000,95.63,95.75,94.0296,94.0296,10837,0
+XHS.US,D,20241213,000000,93.83,94.2932,93.78,94.2932,1790,0
+XHS.US,D,20241216,000000,94.21,95.0205,94.13,94.2993,4493,0
+XHS.US,D,20241217,000000,94.17,94.17,92.43,92.58,1130,0
+XHS.US,D,20241218,000000,92.671,93.08,90.0779,90.23,17425,0
+XHS.US,D,20241219,000000,90.68,90.68,89.115,89.6079,2001,0
+XHS.US,D,20241220,000000,90.22,90.9201,88.94,90.63,1405,0
+XHS.US,D,20241223,000000,89.86,90.5404,89.86,90.5404,1000,0
+XHS.US,D,20241224,000000,90.372,90.8154,90.372,90.8154,859,0
+XHS.US,D,20241226,000000,91.23,91.4957,91.1099,91.4957,1580,0
+XHS.US,D,20241227,000000,91.19,91.19,90.4166,90.8721,1704,0
+XHS.US,D,20241230,000000,89.8401,90.51,89.24,90.1376,2365,0
+XHS.US,D,20241231,000000,90.22,90.46,90.14,90.1819,1135,0
+XHS.US,D,20250102,000000,91.2754,91.2754,90.5682,90.5682,2454,0
+XHS.US,D,20250103,000000,91.5,92.0046,91.5,92.0046,2441,0
+XHS.US,D,20250106,000000,93.48,93.48,92.05,92.3271,3027,0
+XHS.US,D,20250107,000000,93.25,93.5698,92.65,93.5698,1377,0
+XHS.US,D,20250108,000000,92.73,94.3622,92.73,94.3622,3129,0
+XHS.US,D,20250110,000000,92.87,93.7,92.87,92.9726,4496,0
+XHS.US,D,20250113,000000,93.76,95,93.76,95,2389,0
+XHS.US,D,20250114,000000,94.95,94.95,94.32,94.7066,1363,0
+XHS.US,D,20250115,000000,95.0812,95.37,95.0812,95.3478,1810,0
+XHS.US,D,20250116,000000,94.51,95.757,94.51,95.757,1138,0
+XHS.US,D,20250117,000000,95.835,96.46,95.835,96.3362,2648,0
+XHS.US,D,20250121,000000,98,98.9301,96.94,98.9301,7376,0
+XHS.US,D,20250122,000000,98.86,99.05,98.75,98.9959,1756,0
+XHS.US,D,20250123,000000,98.9,100.4968,98.74,100.4968,3089,0
+XHS.US,D,20250124,000000,100.01,100.73,100.01,100.7184,3995,0
+XHS.US,D,20250127,000000,101.79,102.3599,100.1,102.16,7245,0
+XHS.US,D,20250128,000000,102.87,102.9,102.29,102.29,7086,0
+XHS.US,D,20250129,000000,102.2193,102.41,101.45,101.8805,39278,0
+XHS.US,D,20250130,000000,102.84,103.498,102.6,102.98,10162,0
+XHS.US,D,20250131,000000,102.65,103.1939,101.9276,102.1042,4897,0
+XHS.US,D,20250203,000000,101.18,102.3378,99.95,101.8119,10204,0
+XHS.US,D,20250204,000000,101.31,102.31,101.31,102.1044,2942,0
+XHS.US,D,20250205,000000,102.2267,102.67,102.2267,102.477,4479,0
+XHS.US,D,20250206,000000,101.5061,101.5061,99.39,99.4785,8878,0
+XHS.US,D,20250207,000000,99.65,99.965,98.7494,98.7494,11869,0
+XHS.US,D,20250210,000000,98.22,99.66,98.1599,99.47,26022,0
+XHS.US,D,20250211,000000,99.24,99.48,99.14,99.4667,3915,0
+XHS.US,D,20250212,000000,99.8778,99.8778,99.02,99.14,18075,0
+XHS.US,D,20250213,000000,99.8895,101.36,99.8895,101.34,2210,0
+XHS.US,D,20250214,000000,101.7099,101.71,100.57,100.57,1676,0
+XHS.US,D,20250218,000000,101.1085,101.47,100.7514,101.47,24089,0
+XHS.US,D,20250219,000000,101.8,103.25,101.8,103,13508,0
+XHS.US,D,20250220,000000,101.885,102.3,101.843,102.02,5349,0
+XHS.US,D,20250221,000000,99.83,101.18,98.3103,98.3103,13226,0
+XHS.US,D,20250224,000000,99.0793,99.0793,99.03,99.03,1005,0
+XHS.US,D,20250225,000000,98.655,99.41,97.5902,99.19,26338,0
+XHS.US,D,20250226,000000,98.84,99.77,98.05,98.1632,10132,0
+XHS.US,D,20250227,000000,99.2201,99.78,98.19,98.19,32031,0
+XHS.US,D,20250228,000000,96.6476,97.6616,96.4233,97.6616,1728,0
+XHS.US,D,20250303,000000,97.91,97.98,95.9324,96.1284,13187,0
+XHS.US,D,20250304,000000,95.2804,96.9201,95.2804,96.4411,3114,0
+XHS.US,D,20250305,000000,97.1171,97.86,96.24,97.86,14084,0
+XHS.US,D,20250306,000000,97.45,97.45,95.9855,96.6116,2446,0
+XHS.US,D,20250307,000000,96.91,97.5312,95.6401,96.9958,4280,0
+XHS.US,D,20250310,000000,96.15,96.92,95.086,95.086,6995,0
+XHS.US,D,20250311,000000,95.24,95.7662,94.78,95.2253,2665,0
+XHS.US,D,20250312,000000,94.44,95.0737,94.435,94.5486,11467,0
+XHS.US,D,20250313,000000,94,94,93.015,93.5567,2247,0
+XHS.US,D,20250314,000000,95.2155,95.31,95.2155,95.31,727,0
+XHS.US,D,20250317,000000,95.31,97.01,95.31,96.98,3192,0
+XHS.US,D,20250318,000000,96.94,97.39,96.57,97.1,15120,0
+XHS.US,D,20250319,000000,96.67,97.86,96.55,97.711,9884,0
+XHS.US,D,20250320,000000,97.035,97.64,96.88,96.9,7708,0
+XHS.US,D,20250321,000000,96.17,97.1884,95.96,96.96,7208,0
+XHS.US,D,20250324,000000,98.63,98.76,98.25,98.7349,2866,0
+XHS.US,D,20250325,000000,98.4559,99.53,98.1885,98.1885,3055,0
+XHS.US,D,20250326,000000,98.2,98.54,97.62,98.02,6125,0
+XHS.US,D,20250327,000000,98.01,98.41,97.8401,98.3897,3486,0
+XHS.US,D,20250328,000000,97.225,98.74,97,97.3945,2048,0
+XHS.US,D,20250331,000000,97.1684,98.4538,96.79,98.1186,3285,0
+XHS.US,D,20250401,000000,98.4401,98.75,97.55,97.7649,7278,0
+XHS.US,D,20250402,000000,97.79,98.28,97.7301,98.2175,6008,0
+XHS.US,D,20250403,000000,96.98,98.08,96.08,97.3201,3761,0
+XHS.US,D,20250404,000000,94.55,94.78,93.53,94.0022,4553,0
+XHS.US,D,20250407,000000,89.6147,95,89.6147,92.9067,13926,0
+XHS.US,D,20250408,000000,95.9324,95.9324,92.53,93.07,2239,0
+XHS.US,D,20250409,000000,93.605,98.351,92,97.61,8041,0
+XHS.US,D,20250410,000000,97.2499,97.2499,95.21,96.2525,2723,0
+XHS.US,D,20250411,000000,96.5,97.03,95.13,96.8102,5846,0
+XHS.US,D,20250414,000000,97.42,97.98,96.42,97.5608,7386,0
+XHS.US,D,20250415,000000,97.3277,97.3277,96.52,96.8717,3589,0
+XHS.US,D,20250416,000000,96.6,97.0489,95.86,95.9365,1778,0
+XHS.US,D,20250417,000000,93.69,94.2,93,94.2,3107,0
+XHS.US,D,20250421,000000,93.45,93.45,89.58,90.3,7435,0
+XHS.US,D,20250422,000000,91.25,92.3697,91.25,92.2304,1573,0
+XHS.US,D,20250423,000000,94.4599,95.105,93.8098,93.96,7148,0
+XHS.US,D,20250424,000000,94.7813,94.9509,94.17,94.9509,1199,0
+XHS.US,D,20250425,000000,94.1567,95.16,94.1567,95.09,6533,0
+XHS.US,D,20250428,000000,95.74,95.74,94.605,95.55,4907,0
+XHS.US,D,20250429,000000,95.18,96.9,95.18,96.24,10231,0
+XHS.US,D,20250430,000000,94.46,95.8806,94.46,95.8806,4376,0
+XHS.US,D,20250501,000000,95.9,96.31,95.5722,95.5722,15259,0
+XHS.US,D,20250502,000000,96.19,97.0912,96.1,96.9562,2192,0
+XHS.US,D,20250505,000000,97.265,97.405,96.8,96.8019,912,0
+XHS.US,D,20250506,000000,96.8564,97.6146,96.7725,97.6146,1537,0
+XHS.US,D,20250507,000000,98,98.2047,97.4884,98.2047,2889,0
+XHS.US,D,20250508,000000,99.148,99.188,97.8399,97.88,7430,0
+XHS.US,D,20250509,000000,98.45,98.77,97.36,97.36,3563,0
+XHS.US,D,20250512,000000,100,100.19,98.2984,98.91,4315,0
+XHS.US,D,20250513,000000,97.95,98.78,97.62,98.07,7767,0
+XHS.US,D,20250514,000000,98.18,98.18,97.3601,97.37,11176,0
+XHS.US,D,20250515,000000,96.58,98.76,96.58,98.66,11711,0
+XHS.US,D,20250516,000000,99.5699,100.76,98.66,100.76,4360,0
+XHS.US,D,20250519,000000,100.05,100.4899,99.89,100.2682,11937,0
+XHS.US,D,20250520,000000,100.155,101.07,99.91,100.5961,16838,0
+XHS.US,D,20250521,000000,99.32,99.37,97.8271,97.8271,3688,0
+XHS.US,D,20250522,000000,96.815,97.05,95.8517,95.8517,5071,0
+XHS.US,D,20250523,000000,95.38,95.6,95.07,95.4897,12468,0
+XHS.US,D,20250527,000000,96.33,97.14,96.32,96.9958,7397,0
+XHS.US,D,20250528,000000,96.61,96.79,96.255,96.255,5207,0
+XHS.US,D,20250529,000000,96.62,96.69,96.37,96.37,7723,0
+XHS.US,D,20250530,000000,96.94,97.97,96.94,97.4,6095,0
+XHS.US,D,20250602,000000,97.0799,97.15,96.5408,97.15,3614,0
+XHS.US,D,20250603,000000,97.73,98.29,97.12,97.69,7143,0
+XHS.US,D,20250604,000000,98.88,98.88,97.5395,97.5395,32747,0
+XHS.US,D,20250605,000000,97.6138,98.26,97.44,97.48,4080,0
+XHS.US,D,20250606,000000,98.59,98.62,97.68,98.52,14060,0
+XHS.US,D,20250609,000000,97.47,98.45,97.2,98.17,9230,0
+XHS.US,D,20250610,000000,98.1621,98.1621,97.6803,97.7707,2570,0
+XHS.US,D,20250611,000000,98.5796,98.5796,97.56,97.5923,4313,0
+XHS.US,D,20250612,000000,96.83,97.51,96.83,97.51,2014,0
+XHS.US,D,20250613,000000,97.5,97.5,96.48,96.67,31152,0
+XHS.US,D,20250616,000000,97.21,97.54,96.22,97.08,3992,0
+XHS.US,D,20250617,000000,96.3,97.09,96.06,96.33,35768,0
+XHS.US,D,20250618,000000,96.36,97.6,96.36,97.0663,13624,0
+XHS.US,D,20250620,000000,97.7395,97.7395,96.14,96.5,11741,0
+XHS.US,D,20250623,000000,95.55,96.07,94.53,96.07,10104,0
+XHS.US,D,20250624,000000,96.79,97.71,96.79,97.71,3312,0
+XHS.US,D,20250625,000000,97.08,97.195,96.63,96.99,10566,0
+XHS.US,D,20250626,000000,98.3,98.7599,97.6,98.29,9339,0
+XHS.US,D,20250627,000000,98.958,99.72,98.44,98.97,5286,0
+XHS.US,D,20250630,000000,99.07,99.67,98.69,99.55,13452,0
+XHS.US,D,20250701,000000,98.85,100.3404,98.85,99.71,10613,0
+XHS.US,D,20250702,000000,98.44,98.79,96.39,96.445,22395,0
+XHS.US,D,20250703,000000,97.21,97.21,96.5259,96.828,1804,0
+XHS.US,D,20250707,000000,96.38,96.44,95.59,95.755,5166,0
+XHS.US,D,20250708,000000,96.6874,96.975,96.48,96.8417,3330,0
+XHS.US,D,20250709,000000,96.0985,97.22,96.0985,96.9028,8109,0
+XHS.US,D,20250710,000000,96.5345,96.9468,96.23,96.2334,3142,0
+XHS.US,D,20250711,000000,95.59,96.42,94.61,94.6786,9759,0
+XHS.US,D,20250714,000000,94.97,95.0993,94.44,95.0993,4327,0
+XHS.US,D,20250715,000000,95.1695,95.1695,93.202,93.202,4455,0
+XHS.US,D,20250716,000000,93,93.29,92.7799,93.2095,4163,0
+XHS.US,D,20250717,000000,93.04,93.18,92.78,92.98,9645,0
+XHS.US,D,20250718,000000,92.47,92.87,90.9585,90.9585,2985,0
+XHS.US,D,20250721,000000,91.19,91.77,91.02,91.02,8772,0
+XHS.US,D,20250722,000000,92.4814,92.63,91.31,91.61,25603,0
+XHS.US,D,20250723,000000,92.12,93.47,92.07,93.4148,5537,0
+XHS.US,D,20250724,000000,92.765,92.81,90.3511,90.3511,38423,0
+XHS.US,D,20250725,000000,90.85,90.85,90.55,90.7699,1663,0
+XHS.US,D,20250728,000000,91.01,91.01,90.7616,90.7854,2380,0
+XHS.US,D,20250729,000000,90.898,91.1161,90.31,90.31,2963,0
+XHS.US,D,20250730,000000,90.95,91.72,90.51,91.5031,7866,0
+XHS.US,D,20250731,000000,91.3,91.69,89.82,89.82,4662,0
+XHS.US,D,20250801,000000,89.15,89.15,87.64,88,3817,0
+XHS.US,D,20250804,000000,88.59,89.6315,88.32,89.46,16049,0
+XHS.US,D,20250805,000000,89.725,90.04,89.16,89.9177,1652,0
+XHS.US,D,20250806,000000,88.915,89.75,88.815,88.8886,1694,0
+XHS.US,D,20250807,000000,88.889,89.41,88.8142,88.8142,2486,0
+XHS.US,D,20250808,000000,90.2529,91,89.34,91,2446,0
+XHS.US,D,20250811,000000,91.47,91.47,91.1326,91.1326,2908,0
+XHS.US,D,20250812,000000,91,92.8012,91,92.8012,3391,0
+XHS.US,D,20250813,000000,94.36,95.125,93.62,95.125,4782,0
+XHS.US,D,20250814,000000,94.32,95.1218,94.0701,95.1218,3443,0
+XHS.US,D,20250818,000000,96.102,96.565,95.74,95.9337,4187,0
+XHS.US,D,20250819,000000,96.5199,96.5199,96.329,96.329,854,0
+XHS.US,D,20250820,000000,96.251,96.6903,96.135,96.6903,3521,0
+XHS.US,D,20250821,000000,96.64,97.83,96.64,97.1591,35614,0
+XHS.US,D,20250822,000000,97.9699,99.46,97.9699,98.8272,5382,0
+XHS.US,D,20250825,000000,98.1061,98.1061,97.38,97.4879,7033,0
+XHS.US,D,20250826,000000,97.38,97.44,97.12,97.4268,1459,0
+XHS.US,D,20250827,000000,97.53,98.3425,97.53,98.33,4141,0
+XHS.US,D,20250828,000000,97.89,98.3766,97.57,98.3766,3198,0
+XHS.US,D,20250829,000000,99.01,99.36,98.47,99.36,3190,0
+XHS.US,D,20250902,000000,99.5377,99.963,99.11,99.4912,3690,0
+XHS.US,D,20250903,000000,99.19,99.19,98.7694,98.9453,2011,0
+XHS.US,D,20250904,000000,98.11,99.319,98.11,99.319,3751,0
+XHS.US,D,20250905,000000,99.67,99.75,99.16,99.519,2292,0
+XHS.US,D,20250908,000000,99.97,100.11,99.291,99.8013,4511,0
+XHS.US,D,20250909,000000,99.41,99.7701,98.65,99.5035,2396,0
+XHS.US,D,20250910,000000,98.84,99.83,97.71,97.7999,2888,0
+XHS.US,D,20250911,000000,99.36,100.0381,99.36,100.0381,1486,0
+XHS.US,D,20250912,000000,99.52,99.52,98.8458,98.8458,2410,0
+XHS.US,D,20250915,000000,98.25,99.11,97.9539,97.9539,4502,0
+XHS.US,D,20250916,000000,98.18,98.18,97.17,97.279,14262,0
+XHS.US,D,20250917,000000,97.95,99.28,97.4,97.91,3735,0
+XHS.US,D,20250918,000000,98.735,99.7,98.735,99.6892,2182,0
+XHS.US,D,20250919,000000,99.0716,99.17,98.7083,98.7083,1428,0
+XHS.US,D,20250922,000000,99.52,100.139,99.52,100.139,775,0
+XHS.US,D,20250923,000000,101,101,100.1418,100.1418,6727,0
+XHS.US,D,20250924,000000,100.85,100.85,100.28,100.7088,16572,0
+XHS.US,D,20250925,000000,100.44,100.44,98.8301,99.4262,10858,0
+XHS.US,D,20250926,000000,99.69,101.13,99.69,101.13,1528,0
+XHS.US,D,20250929,000000,101.1805,101.86,100.93,100.9343,1486,0
+XHS.US,D,20250930,000000,101.08,101.5649,100.8265,101.5649,588,0
+XHS.US,D,20251001,000000,101.46,101.46,101.24,101.2529,3556,0
+XHS.US,D,20251002,000000,101.085,101.4869,100.839,101.4869,1827,0
+XHS.US,D,20251003,000000,102,103.61,101.88,102.0466,1869,0
+XHS.US,D,20251006,000000,102.68,102.68,101.8918,101.96,2500,0
+XHS.US,D,20251007,000000,102.65,102.65,102.16,102.338,1186,0
+XHS.US,D,20251008,000000,103.1497,103.1497,102.4861,102.91,2027,0
+XHS.US,D,20251009,000000,103,103.15,102,102,1137,0
+XHS.US,D,20251010,000000,102.09,102.09,99.8253,99.8253,8477,0
+XHS.US,D,20251013,000000,100.17,100.17,100.12,100.1541,447,0
+XHS.US,D,20251014,000000,99.539,101.57,99.539,101.57,1873,0
+XHS.US,D,20251015,000000,102.32,102.4815,101.7976,102.4098,1638,0
+XHS.US,D,20251016,000000,102.9196,102.9196,101.625,102.07,7487,0
+XHS.US,D,20251017,000000,101.4196,101.8445,101.4196,101.6933,819,0
+XHS.US,D,20251020,000000,102.93,103.9482,102.38,103.9482,12276,0
+XHS.US,D,20251021,000000,104.2336,104.36,103.79,104.1641,8248,0
+XHS.US,D,20251022,000000,103.91,104.06,103.2901,104.0095,29270,0
+XHS.US,D,20251023,000000,103.54,104.39,103.08,104.01,20573,0
+XHS.US,D,20251024,000000,104.88,105.87,104.88,105.68,10100,0
+XHS.US,D,20251027,000000,105.97,106.25,105.34,105.62,6904,0
+XHS.US,D,20251028,000000,105.27,105.34,104.29,105.1142,10382,0
+XHS.US,D,20251029,000000,105.25,106.26,104.5073,104.7668,13368,0
+XHS.US,D,20251030,000000,103.93,105.28,103.099,103.099,12420,0
+XHS.US,D,20251031,000000,102.738,103.185,102.06,102.6761,6871,0
+XHS.US,D,20251103,000000,102.68,103.6662,101.4423,103.6662,11657,0
+XHS.US,D,20251104,000000,105.55,105.55,102.89,104.59,15572,0
+XHS.US,D,20251105,000000,104.5022,105.23,104.24,104.8584,5343,0
+XHS.US,D,20251106,000000,103.79,104.73,103.0888,103.0888,2687,0
+XHS.US,D,20251107,000000,102.86,103.74,102.75,103.5737,3383,0
+XHS.US,D,20251110,000000,102.3,103.18,102.06,102.97,27975,0
+XHS.US,D,20251111,000000,103.16,104.1899,103.001,103.845,13809,0
+XHS.US,D,20251112,000000,103.4,104.41,103.4,103.5438,5887,0
+XHS.US,D,20251113,000000,102.86,103.19,101.78,101.79,4195,0
+XHS.US,D,20251114,000000,100.7801,101.765,100.7801,101.39,4526,0
+XHS.US,D,20251117,000000,102,102.79,101.53,101.608,2662,0
+XHS.US,D,20251118,000000,100.48,101.65,100.48,101.5171,11380,0
+XHS.US,D,20251119,000000,101.2,102.08,101.01,101.708,7587,0
+XHS.US,D,20251120,000000,103.68,104.44,102.2,102.23,3508,0
+XHS.US,D,20251121,000000,103.26,106.7,103.26,106.23,23267,0
+XHS.US,D,20251124,000000,107.79,108.78,106.91,108.69,5238,0
+XHS.US,D,20251125,000000,109.4729,111.34,109.38,111.2,11570,0
+XHS.US,D,20251126,000000,111.21,111.5,110.95,110.9946,7894,0
+XHS.US,D,20251128,000000,111.15,111.36,110.81,110.9226,2695,0
+XHS.US,D,20251201,000000,110,110.77,109.5,109.5,9701,0
+XHS.US,D,20251202,000000,109.62,109.85,108.36,108.4194,3270,0
+XHS.US,D,20251203,000000,108.1005,108.415,107.78,107.92,6972,0
+XHS.US,D,20251204,000000,108.4,108.4,107.79,108.2,3371,0
+XHS.US,D,20251205,000000,107.1,107.1599,107.1,107.1585,1478,0
+XHS.US,D,20251208,000000,106.47,107.05,106.47,106.6793,2585,0
+XHS.US,D,20251209,000000,107.48,107.48,106.5,106.66,9860,0
+XHS.US,D,20251210,000000,107.02,107.5264,106.6,107.5264,1437,0
+XHS.US,D,20251211,000000,108.535,109.23,108.44,109.23,15034,0
+XHS.US,D,20251212,000000,109.4837,109.95,109.41,109.6,3467,0
+XHS.US,D,20251215,000000,109.42,109.49,109.14,109.39,2832,0
+XHS.US,D,20251216,000000,108.9795,109.0555,107.525,107.9653,1937,0
+XHS.US,D,20251217,000000,108.37,108.46,107.6,107.6,5523,0
+XHS.US,D,20251218,000000,108.22,108.43,107.3438,107.729,5548,0
+XHS.US,D,20251219,000000,108.33,108.69,108.12,108.3133,5548,0
+XHS.US,D,20251222,000000,108.74,109.32,108.24,108.8039,4300,0
+XHS.US,D,20251223,000000,108.28,108.38,107.9467,107.9467,2196,0
+XHS.US,D,20251224,000000,108.45,108.48,107.695,108.29,23844,0
+XHS.US,D,20251226,000000,108.0184,108.7,108.0184,108.623,5956,0
+XHS.US,D,20251229,000000,108.505,108.505,108.01,108.21,5445,0
+XHS.US,D,20251230,000000,108.42,108.42,107.91,107.91,3066,0
+XHS.US,D,20251231,000000,108.11,108.11,106.85,106.86,5278,0
+XHS.US,D,20260102,000000,106.51,107.59,106.43,107.32,120634,0
+XHS.US,D,20260105,000000,107.49,109.7599,106.83,109.63,18405,0
+XHS.US,D,20260106,000000,111.36,111.8592,109.47,111.66,4031,0
+XHS.US,D,20260107,000000,111.5841,111.99,110.5,110.66,7703,0
+XHS.US,D,20260108,000000,111.4992,111.4992,110.9,111.1,9806,0
+XHS.US,D,20260109,000000,111.09,111.38,110.03,110.199,7285,0
+XHS.US,D,20260112,000000,108.41,110.38,108.3901,110.38,6699,0
+XHS.US,D,20260113,000000,109.67,110.69,109.165,109.175,16606,0
+XHS.US,D,20260114,000000,109.155,109.85,109.155,109.68,25444,0
+XHS.US,D,20260115,000000,109.2001,111.84,109.2001,111.4612,7831,0
+XHS.US,D,20260116,000000,110.935,110.935,110,110.08,3139,0
+XHS.US,D,20260120,000000,110.3625,110.41,108.7,109.6363,5820,0
+XHS.US,D,20260121,000000,110.55,110.5801,110.175,110.4921,4014,0
+XHS.US,D,20260122,000000,111.11,112.085,111.11,111.7295,2850,0
+XHS.US,D,20260123,000000,111.17,111.301,111.03,111.1866,4241,0
+XHS.US,D,20260126,000000,111.715,111.715,111.39,111.46,2843,0
+XHS.US,D,20260127,000000,107.42,107.82,106.376,106.5715,27538,0
+XHS.US,D,20260128,000000,105.96,106.56,105.42,105.9,16947,0
+XHS.US,D,20260129,000000,105.94,106.34,105.71,106.34,1843,0
+XHS.US,D,20260130,000000,105.75,106.862,105.51,106.86,1343,0
+XHS.US,D,20260202,000000,107,107.8435,107,107.6529,4625,0
+XHS.US,D,20260203,000000,106.57,107.68,106.2,106.9107,2098,0
+XHS.US,D,20260204,000000,105.84,106.7,104.86,104.8946,2675,0
+XHS.US,D,20260205,000000,106.2153,106.2153,105.77,105.8323,1394,0
+XHS.US,D,20260206,000000,106.56,106.56,105.9,106.2694,3984,0
+XHS.US,D,20260209,000000,104.61,105.52,104.61,105.17,2345,0
+XHS.US,D,20260210,000000,105.87,106.3951,104.97,105.87,7301,0
+XHS.US,D,20260211,000000,105.93,108.34,105.49,108.34,29928,0
+XHS.US,D,20260212,000000,108.98,108.98,106.72,106.72,17540,0
+XHS.US,D,20260213,000000,107.29,108.68,106.65,108.15,2040,0
+XHS.US,D,20260217,000000,108.31,109.03,108.01,108.33,1482,0
+XHS.US,D,20260218,000000,108.73,108.73,108.25,108.63,2475,0
diff --git a/daily/us/nyse etfs/2/xjan.us.txt b/daily/us/nyse etfs/2/xjan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e17dc9b691e4a0e92df6818887a2debe15ad4733
--- /dev/null
+++ b/daily/us/nyse etfs/2/xjan.us.txt	
@@ -0,0 +1,509 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XJAN.US,D,20240123,000000,30.939,30.99,30.86,30.98,932467,0
+XJAN.US,D,20240124,000000,31.02,31.0749,30.965,30.98,59121,0
+XJAN.US,D,20240125,000000,31.03,31.07,30.965,31.05,152691,0
+XJAN.US,D,20240126,000000,31.009,31.06,30.99,31.03,99387,0
+XJAN.US,D,20240129,000000,31,31.12,31,31.04,85445,0
+XJAN.US,D,20240130,000000,31.08,31.11,31.02,31.1,119924,0
+XJAN.US,D,20240131,000000,31.0397,31.0999,30.896,30.95,143329,0
+XJAN.US,D,20240201,000000,30.98,31.0785,30.9125,31.0361,76234,0
+XJAN.US,D,20240202,000000,31.07,31.17,31.07,31.14,670082,0
+XJAN.US,D,20240205,000000,31.1,31.16,31.035,31.08,24538,0
+XJAN.US,D,20240206,000000,31.105,31.1587,31.098,31.1504,42622,0
+XJAN.US,D,20240207,000000,31.24,31.26,31.16,31.2204,43005,0
+XJAN.US,D,20240208,000000,31.25,31.26,31.16,31.25,37656,0
+XJAN.US,D,20240209,000000,31.29,31.3099,31.19,31.3,48734,0
+XJAN.US,D,20240212,000000,31.29,31.32,31.24,31.2412,30815,0
+XJAN.US,D,20240213,000000,31.14,31.14,30.98,31.1,79353,0
+XJAN.US,D,20240214,000000,31.13,31.2074,31.09,31.2074,36280,0
+XJAN.US,D,20240215,000000,31.2,31.29,31.1944,31.2887,33743,0
+XJAN.US,D,20240216,000000,31.22,31.2799,31.1653,31.2102,45696,0
+XJAN.US,D,20240220,000000,31.23,31.23,31.1107,31.1438,61368,0
+XJAN.US,D,20240221,000000,31.1,31.2291,31.1,31.22,488661,0
+XJAN.US,D,20240222,000000,31.32,31.399,31.32,31.3629,9562,0
+XJAN.US,D,20240223,000000,31.39,31.42,31.349,31.42,8355,0
+XJAN.US,D,20240226,000000,31.42,31.42,31.33,31.3542,10703,0
+XJAN.US,D,20240227,000000,31.375,31.3999,31.345,31.37,8166,0
+XJAN.US,D,20240228,000000,31.3908,31.4,31.37,31.3768,6424,0
+XJAN.US,D,20240229,000000,31.44,31.44,31.375,31.4322,8661,0
+XJAN.US,D,20240301,000000,31.499,31.54,31.46,31.54,55128,0
+XJAN.US,D,20240304,000000,31.46,31.55,31.4489,31.46,52253,0
+XJAN.US,D,20240305,000000,31.395,31.44,31.35,31.37,10560,0
+XJAN.US,D,20240306,000000,31.475,31.475,31.4,31.433,7899,0
+XJAN.US,D,20240307,000000,31.5074,31.55,31.45,31.5225,20818,0
+XJAN.US,D,20240308,000000,31.59,31.59,31.42,31.5029,5139,0
+XJAN.US,D,20240311,000000,31.425,31.5,31.41,31.42,33900,0
+XJAN.US,D,20240312,000000,31.545,31.5999,31.4799,31.521,14758,0
+XJAN.US,D,20240313,000000,31.68,31.68,31.5017,31.5355,49602,0
+XJAN.US,D,20240314,000000,31.6,31.6,31.4891,31.5111,14566,0
+XJAN.US,D,20240315,000000,31.5017,31.5017,31.45,31.4557,4369,0
+XJAN.US,D,20240318,000000,31.46,31.5799,31.46,31.49,5062,0
+XJAN.US,D,20240319,000000,31.51,31.59,31.51,31.5845,7186,0
+XJAN.US,D,20240320,000000,31.61,31.6831,31.582,31.6682,1579,0
+XJAN.US,D,20240321,000000,31.75,31.76,31.6998,31.6998,5299,0
+XJAN.US,D,20240322,000000,31.74,31.75,31.68,31.713,6835,0
+XJAN.US,D,20240325,000000,31.7238,31.7371,31.67,31.6805,3869,0
+XJAN.US,D,20240326,000000,31.68,31.7284,31.67,31.6759,2739,0
+XJAN.US,D,20240327,000000,31.7054,31.7408,31.65,31.7408,7522,0
+XJAN.US,D,20240328,000000,31.7688,31.8,31.7538,31.7645,72058,0
+XJAN.US,D,20240401,000000,31.73,31.77,31.6705,31.7351,4484,0
+XJAN.US,D,20240402,000000,31.6345,31.71,31.6299,31.6752,12617,0
+XJAN.US,D,20240403,000000,31.705,31.7399,31.65,31.6905,6466,0
+XJAN.US,D,20240404,000000,31.75,31.75,31.5887,31.5887,19231,0
+XJAN.US,D,20240405,000000,31.645,31.7112,31.64,31.6715,5924,0
+XJAN.US,D,20240408,000000,31.72,31.72,31.6592,31.6856,1549,0
+XJAN.US,D,20240409,000000,31.72,31.72,31.63,31.72,4892,0
+XJAN.US,D,20240410,000000,31.62,31.64,31.5613,31.64,2418,0
+XJAN.US,D,20240411,000000,31.5406,31.685,31.5406,31.64,3799,0
+XJAN.US,D,20240412,000000,31.61,31.61,31.51,31.5351,8679,0
+XJAN.US,D,20240415,000000,31.6032,31.64,31.3716,31.4186,7380,0
+XJAN.US,D,20240416,000000,31.44,31.47,31.38,31.4261,4652,0
+XJAN.US,D,20240417,000000,31.4799,31.4799,31.3356,31.34,4551,0
+XJAN.US,D,20240418,000000,31.41,31.44,31.3651,31.3651,4120,0
+XJAN.US,D,20240419,000000,31.38,31.38,31.2446,31.26,4995,0
+XJAN.US,D,20240422,000000,31.33,31.4472,31.297,31.39,5216,0
+XJAN.US,D,20240423,000000,31.53,31.58,31.52,31.5479,4386,0
+XJAN.US,D,20240424,000000,31.6,31.6,31.51,31.59,6417,0
+XJAN.US,D,20240425,000000,31.39,31.53,31.385,31.49,10672,0
+XJAN.US,D,20240426,000000,31.66,31.66,31.61,31.6326,5279,0
+XJAN.US,D,20240429,000000,31.6201,31.6912,31.62,31.63,7085,0
+XJAN.US,D,20240430,000000,31.59,31.62,31.52,31.55,3911,0
+XJAN.US,D,20240501,000000,31.55,31.6699,31.4957,31.4957,3569,0
+XJAN.US,D,20240502,000000,31.52,31.62,31.5,31.5781,4802,0
+XJAN.US,D,20240503,000000,31.745,31.7649,31.69,31.7,12368,0
+XJAN.US,D,20240506,000000,31.7514,31.8404,31.7514,31.8404,817,0
+XJAN.US,D,20240507,000000,31.8618,31.9,31.8218,31.866,5852,0
+XJAN.US,D,20240508,000000,31.865,31.9,31.8638,31.9,829,0
+XJAN.US,D,20240509,000000,31.89,31.94,31.89,31.9206,5769,0
+XJAN.US,D,20240510,000000,31.975,32.01,31.945,31.9597,5515,0
+XJAN.US,D,20240513,000000,31.99,31.99,31.9101,31.9601,11357,0
+XJAN.US,D,20240514,000000,32,32.05,31.91,32.0099,3504,0
+XJAN.US,D,20240515,000000,32.06,32.16,32.06,32.1155,1640,0
+XJAN.US,D,20240516,000000,32.17,32.17,32.0923,32.145,9673,0
+XJAN.US,D,20240517,000000,32.1599,32.1599,32.1252,32.1252,2241,0
+XJAN.US,D,20240520,000000,32.145,32.19,32.13,32.1449,5894,0
+XJAN.US,D,20240521,000000,32.1454,32.2,32.14,32.1761,2258,0
+XJAN.US,D,20240522,000000,32.13,32.22,32.1216,32.1431,4923,0
+XJAN.US,D,20240523,000000,32.1001,32.16,32.07,32.0925,2507,0
+XJAN.US,D,20240524,000000,32.18,32.2096,32.152,32.1701,2630,0
+XJAN.US,D,20240528,000000,32.19,32.19,32.09,32.1657,1860,0
+XJAN.US,D,20240529,000000,32.1,32.1793,32.1,32.1142,4473,0
+XJAN.US,D,20240530,000000,32.12,32.13,32.04,32.0817,4303,0
+XJAN.US,D,20240531,000000,32.06,32.1592,32.01,32.1592,3631,0
+XJAN.US,D,20240603,000000,32.22,32.23,32.11,32.1648,5171,0
+XJAN.US,D,20240604,000000,32.13,32.1849,32.13,32.1849,697,0
+XJAN.US,D,20240605,000000,32.1987,32.275,32.1905,32.275,12116,0
+XJAN.US,D,20240606,000000,32.23,32.32,32.23,32.2756,2418,0
+XJAN.US,D,20240607,000000,32.3191,32.33,32.24,32.2799,1275,0
+XJAN.US,D,20240610,000000,32.25,32.32,32.25,32.2941,3249,0
+XJAN.US,D,20240611,000000,32.2862,32.34,32.28,32.3158,8076,0
+XJAN.US,D,20240612,000000,32.43,32.44,32.3613,32.3963,4321,0
+XJAN.US,D,20240613,000000,32.34,32.4,32.34,32.3799,13133,0
+XJAN.US,D,20240614,000000,32.39,32.4,32.35,32.3951,56482,0
+XJAN.US,D,20240617,000000,32.36,32.46,32.36,32.4302,3294,0
+XJAN.US,D,20240618,000000,32.41,32.49,32.41,32.4502,4722,0
+XJAN.US,D,20240620,000000,32.41,32.47,32.39,32.4251,11354,0
+XJAN.US,D,20240621,000000,32.44,32.4599,32.4,32.4261,5657,0
+XJAN.US,D,20240624,000000,32.41,32.49,32.39,32.4383,284817,0
+XJAN.US,D,20240625,000000,32.4001,32.48,32.4,32.4466,9335,0
+XJAN.US,D,20240626,000000,32.4579,32.4999,32.425,32.4667,4730,0
+XJAN.US,D,20240627,000000,32.45,32.4872,32.45,32.4872,636,0
+XJAN.US,D,20240628,000000,32.49,32.545,32.47,32.5004,34826,0
+XJAN.US,D,20240701,000000,32.487,32.5261,32.45,32.5261,1226,0
+XJAN.US,D,20240702,000000,32.5522,32.58,32.5018,32.5604,2389,0
+XJAN.US,D,20240703,000000,32.55,32.63,32.5301,32.585,1522,0
+XJAN.US,D,20240705,000000,32.48,32.65,32.48,32.59,12522,0
+XJAN.US,D,20240708,000000,32.53,32.66,32.53,32.6342,1562,0
+XJAN.US,D,20240709,000000,32.67,32.67,32.6348,32.64,1015,0
+XJAN.US,D,20240710,000000,32.6,32.7,32.6,32.68,8836,0
+XJAN.US,D,20240711,000000,32.6716,32.6716,32.61,32.6548,5016,0
+XJAN.US,D,20240712,000000,32.716,32.725,32.6954,32.6954,680,0
+XJAN.US,D,20240715,000000,32.7112,32.7112,32.68,32.68,438595,0
+XJAN.US,D,20240716,000000,32.67,32.75,32.67,32.723,1102,0
+XJAN.US,D,20240717,000000,32.64,32.6999,32.64,32.6648,1830,0
+XJAN.US,D,20240718,000000,32.6867,32.6867,32.6,32.6238,6930,0
+XJAN.US,D,20240719,000000,32.61,32.61,32.551,32.5999,9198,0
+XJAN.US,D,20240722,000000,32.63,32.6741,32.63,32.6741,293,0
+XJAN.US,D,20240723,000000,32.703,32.71,32.66,32.6648,6299,0
+XJAN.US,D,20240724,000000,32.55,32.61,32.5,32.5005,3139,0
+XJAN.US,D,20240725,000000,32.48,32.57,32.45,32.4874,2619,0
+XJAN.US,D,20240726,000000,32.555,32.58,32.53,32.5767,2652,0
+XJAN.US,D,20240729,000000,32.59,32.64,32.57,32.6098,5854,0
+XJAN.US,D,20240730,000000,32.56,32.5864,32.51,32.5864,7270,0
+XJAN.US,D,20240731,000000,32.66,32.7,32.64,32.6878,4767,0
+XJAN.US,D,20240801,000000,32.59,32.61,32.52,32.568,3799,0
+XJAN.US,D,20240802,000000,32.4,32.4,32.3554,32.3651,920,0
+XJAN.US,D,20240805,000000,31.63,32.16,31.62,31.8996,21811,0
+XJAN.US,D,20240806,000000,32.225,32.33,32.2024,32.2024,3505,0
+XJAN.US,D,20240807,000000,32.37,32.37,32.1152,32.1152,11207,0
+XJAN.US,D,20240808,000000,32.26,32.36,32.26,32.3521,5531,0
+XJAN.US,D,20240809,000000,32.34,32.48,32.34,32.47,209878,0
+XJAN.US,D,20240812,000000,32.5457,32.5457,32.4419,32.4904,22723,0
+XJAN.US,D,20240813,000000,32.57,32.635,32.57,32.635,35622,0
+XJAN.US,D,20240814,000000,32.63,32.7102,32.61,32.7102,2871,0
+XJAN.US,D,20240815,000000,32.76,32.7999,32.76,32.7999,687,0
+XJAN.US,D,20240816,000000,32.78,32.8267,32.78,32.8149,9162,0
+XJAN.US,D,20240819,000000,32.835,32.9,32.8113,32.8652,15108,0
+XJAN.US,D,20240820,000000,32.88,32.9,32.83,32.8541,1431,0
+XJAN.US,D,20240821,000000,32.82,32.8698,32.81,32.8698,3651,0
+XJAN.US,D,20240822,000000,32.8429,32.8429,32.81,32.8149,1438,0
+XJAN.US,D,20240823,000000,32.95,32.95,32.8105,32.9099,4098,0
+XJAN.US,D,20240826,000000,32.8893,32.9053,32.87,32.9053,8256,0
+XJAN.US,D,20240827,000000,32.906,32.9227,32.9,32.9,3041,0
+XJAN.US,D,20240828,000000,32.86,32.9,32.86,32.8946,2630,0
+XJAN.US,D,20240829,000000,32.89,32.915,32.89,32.9,3553,0
+XJAN.US,D,20240830,000000,32.9164,32.9764,32.9164,32.9764,240,0
+XJAN.US,D,20240903,000000,32.88,32.88,32.78,32.7931,3473,0
+XJAN.US,D,20240904,000000,32.81,32.83,32.7901,32.8075,4585,0
+XJAN.US,D,20240905,000000,32.74,32.81,32.74,32.77,5169,0
+XJAN.US,D,20240906,000000,32.66,32.6869,32.66,32.6869,796,0
+XJAN.US,D,20240909,000000,32.79,32.7994,32.79,32.7994,1913,0
+XJAN.US,D,20240910,000000,32.8554,32.8554,32.731,32.8454,1844,0
+XJAN.US,D,20240911,000000,32.6611,32.908,32.6611,32.8972,1312,0
+XJAN.US,D,20240912,000000,32.91,33.02,32.9,32.9635,9251,0
+XJAN.US,D,20240913,000000,33,33.07,32.9701,33.0102,5020,0
+XJAN.US,D,20240916,000000,33.0258,33.0258,32.9602,33.0208,1802,0
+XJAN.US,D,20240917,000000,32.99,33.0473,32.99,33,7651,0
+XJAN.US,D,20240918,000000,33.0172,33.03,32.96,33.017,16647,0
+XJAN.US,D,20240919,000000,33.1348,33.1478,33.08,33.1155,6598,0
+XJAN.US,D,20240920,000000,33.09,33.13,33.08,33.1237,2986,0
+XJAN.US,D,20240923,000000,33.1799,33.1799,33.1252,33.1445,455,0
+XJAN.US,D,20240924,000000,33.16,33.19,33.11,33.1601,252111,0
+XJAN.US,D,20240925,000000,33.15,33.2,33.11,33.2,568856,0
+XJAN.US,D,20240926,000000,33.1982,33.1982,33.12,33.1696,3453,0
+XJAN.US,D,20240927,000000,33.17,33.17,33.1584,33.1584,948,0
+XJAN.US,D,20240930,000000,33.14,33.2,33.13,33.1751,9984,0
+XJAN.US,D,20241001,000000,33.1318,33.135,33.1,33.1198,4687,0
+XJAN.US,D,20241002,000000,33.0601,33.1607,33.0601,33.1318,1223,0
+XJAN.US,D,20241003,000000,33.02,33.12,33.02,33.08,2327,0
+XJAN.US,D,20241004,000000,33.15,33.1789,33.14,33.169,4490,0
+XJAN.US,D,20241007,000000,33.22,33.22,33.1,33.1094,2426,0
+XJAN.US,D,20241008,000000,33.05,33.1748,33.05,33.1748,2273,0
+XJAN.US,D,20241009,000000,33.2,33.23,33.16,33.2039,2366,0
+XJAN.US,D,20241010,000000,33.16,33.21,33.16,33.205,2648,0
+XJAN.US,D,20241011,000000,33.2885,33.2885,33.21,33.245,1650,0
+XJAN.US,D,20241014,000000,33.2301,33.2793,33.2301,33.2793,2082,0
+XJAN.US,D,20241015,000000,33.23,33.2604,33.23,33.2604,276,0
+XJAN.US,D,20241016,000000,33.2301,33.2864,33.23,33.2848,8454,0
+XJAN.US,D,20241017,000000,33.3309,33.3356,33.2999,33.2999,543,0
+XJAN.US,D,20241018,000000,33.22,33.38,33.22,33.3289,4815,0
+XJAN.US,D,20241021,000000,33.28,33.37,33.28,33.3301,1449,0
+XJAN.US,D,20241022,000000,33.29,33.3668,33.29,33.3434,5368,0
+XJAN.US,D,20241023,000000,33.3292,33.3292,33.25,33.305,15666,0
+XJAN.US,D,20241024,000000,33.29,33.3169,33.2614,33.3155,2996,0
+XJAN.US,D,20241025,000000,33.33,33.35,33.29,33.3248,232255,0
+XJAN.US,D,20241028,000000,33.32,33.3533,33.3101,33.3533,864,0
+XJAN.US,D,20241029,000000,33.391,33.391,33.32,33.33,22351,0
+XJAN.US,D,20241030,000000,33.3543,33.41,33.3215,33.3506,588,0
+XJAN.US,D,20241031,000000,33.3299,33.3299,33.2776,33.2776,668,0
+XJAN.US,D,20241101,000000,33.31,33.31,33.28,33.3,1380,0
+XJAN.US,D,20241104,000000,33.2913,33.38,33.28,33.38,2964,0
+XJAN.US,D,20241105,000000,33.418,33.418,33.3499,33.3893,1256,0
+XJAN.US,D,20241106,000000,33.4819,33.4819,33.4,33.4635,62708,0
+XJAN.US,D,20241107,000000,33.48,33.4999,33.43,33.4649,4519,0
+XJAN.US,D,20241108,000000,33.48,33.5589,33.4668,33.5046,11925,0
+XJAN.US,D,20241111,000000,33.5424,33.55,33.46,33.5098,12608,0
+XJAN.US,D,20241112,000000,33.461,33.54,33.4604,33.511,8951,0
+XJAN.US,D,20241113,000000,33.47,33.57,33.47,33.5238,7833,0
+XJAN.US,D,20241114,000000,33.5,33.52,33.45,33.49,5028,0
+XJAN.US,D,20241115,000000,33.49,33.57,33.441,33.5,2575,0
+XJAN.US,D,20241118,000000,33.51,33.57,33.4604,33.5293,5911,0
+XJAN.US,D,20241119,000000,33.48,33.5722,33.48,33.53,3504,0
+XJAN.US,D,20241120,000000,33.542,33.5599,33.481,33.481,2442,0
+XJAN.US,D,20241121,000000,33.47,33.57,33.47,33.5402,3246,0
+XJAN.US,D,20241122,000000,33.6006,33.6006,33.47,33.561,2804,0
+XJAN.US,D,20241125,000000,33.54,33.62,33.53,33.5801,2675,0
+XJAN.US,D,20241126,000000,33.54,33.64,33.54,33.5905,2414,0
+XJAN.US,D,20241127,000000,33.56,33.6499,33.55,33.595,340,0
+XJAN.US,D,20241129,000000,33.57,33.6699,33.46,33.615,1347,0
+XJAN.US,D,20241202,000000,33.57,33.6676,33.57,33.625,1172,0
+XJAN.US,D,20241203,000000,33.63,33.6481,33.5801,33.631,2648,0
+XJAN.US,D,20241204,000000,33.6,33.6885,33.59,33.6359,5154,0
+XJAN.US,D,20241205,000000,33.6404,33.6404,33.61,33.6403,866,0
+XJAN.US,D,20241206,000000,33.62,33.666,33.6,33.6552,11061,0
+XJAN.US,D,20241209,000000,33.6745,33.6745,33.655,33.655,193,0
+XJAN.US,D,20241210,000000,33.6422,33.7068,33.62,33.6593,1664,0
+XJAN.US,D,20241211,000000,33.69,33.69,33.63,33.675,1671,0
+XJAN.US,D,20241212,000000,33.64,33.69,33.63,33.675,2712,0
+XJAN.US,D,20241213,000000,33.65,33.6837,33.64,33.6837,2791,0
+XJAN.US,D,20241216,000000,33.7373,33.7373,33.65,33.695,1128,0
+XJAN.US,D,20241217,000000,33.6902,33.6952,33.6409,33.6952,595,0
+XJAN.US,D,20241218,000000,33.7044,33.7072,33.6423,33.6423,1138,0
+XJAN.US,D,20241219,000000,33.6001,33.6197,33.58,33.6197,47318,0
+XJAN.US,D,20241220,000000,33.7,33.7099,33.6501,33.6756,3443,0
+XJAN.US,D,20241223,000000,33.66,33.7411,33.66,33.7202,7442,0
+XJAN.US,D,20241224,000000,33.68,33.7224,33.59,33.7151,219580,0
+XJAN.US,D,20241226,000000,33.7,33.7199,33.68,33.68,474103,0
+XJAN.US,D,20241227,000000,33.7,33.7502,33.7,33.7502,4905,0
+XJAN.US,D,20241230,000000,33.711,33.7667,33.65,33.76,2457,0
+XJAN.US,D,20241231,000000,33.73,33.7884,33.71,33.75,25920,0
+XJAN.US,D,20250102,000000,33.74,33.78,33.73,33.73,72852,0
+XJAN.US,D,20250103,000000,33.75,33.795,33.74,33.795,52286,0
+XJAN.US,D,20250106,000000,33.75,33.7952,33.71,33.7952,3814,0
+XJAN.US,D,20250107,000000,33.761,33.805,33.76,33.805,550,0
+XJAN.US,D,20250108,000000,33.8284,33.84,33.73,33.78,1199,0
+XJAN.US,D,20250110,000000,33.77,33.8582,33.77,33.8199,10966,0
+XJAN.US,D,20250113,000000,33.79,33.8257,33.79,33.8257,927,0
+XJAN.US,D,20250114,000000,33.8,33.87,33.8,33.8329,907,0
+XJAN.US,D,20250115,000000,33.79,33.87,33.79,33.8402,4945,0
+XJAN.US,D,20250116,000000,33.84,33.8445,33.8018,33.8445,1606,0
+XJAN.US,D,20250117,000000,33.8633,33.8999,33.85,33.8521,27462,0
+XJAN.US,D,20250121,000000,34,34.02,33.74,34.01,258244,0
+XJAN.US,D,20250122,000000,33.99,34.06,33.99,34.0168,18259,0
+XJAN.US,D,20250123,000000,33.98,34.1,33.98,34.0692,17189,0
+XJAN.US,D,20250124,000000,34.11,34.14,34.036,34.0795,31649,0
+XJAN.US,D,20250127,000000,33.8,33.93,33.79,33.87,12405,0
+XJAN.US,D,20250128,000000,33.95,34.06,33.925,34.0263,20302,0
+XJAN.US,D,20250129,000000,33.9899,34.0391,33.9242,33.9937,14137,0
+XJAN.US,D,20250130,000000,34.06,34.1,33.9973,34.0385,19899,0
+XJAN.US,D,20250131,000000,34.1277,34.1599,33.962,33.962,15456,0
+XJAN.US,D,20250203,000000,33.81,33.97,33.77,33.919,77652,0
+XJAN.US,D,20250204,000000,33.9999,34.01,33.95,33.9812,19578,0
+XJAN.US,D,20250205,000000,33.97,34.08,33.97,34.0576,33404,0
+XJAN.US,D,20250206,000000,34.0712,34.12,34.07,34.0743,6596,0
+XJAN.US,D,20250207,000000,34.13,34.13,34,34.0303,28094,0
+XJAN.US,D,20250210,000000,34.06,34.1,34.03,34.0549,11419,0
+XJAN.US,D,20250211,000000,34.04,34.12,34,34.11,8335,0
+XJAN.US,D,20250212,000000,34,34.08,33.94,34.0498,12684,0
+XJAN.US,D,20250213,000000,34.09,34.19,34.045,34.19,15262,0
+XJAN.US,D,20250214,000000,34.1999,34.22,34.16,34.19,4676,0
+XJAN.US,D,20250218,000000,34.1899,34.26,34.1308,34.24,62231,0
+XJAN.US,D,20250219,000000,34.14,34.26,34.14,34.2599,11071,0
+XJAN.US,D,20250220,000000,34.13,34.21,34.1244,34.21,22204,0
+XJAN.US,D,20250221,000000,34.16,34.18,33.97,34.0074,13444,0
+XJAN.US,D,20250224,000000,33.99,34.05,33.94,33.99,14840,0
+XJAN.US,D,20250225,000000,33.9033,33.96,33.81,33.88,13616,0
+XJAN.US,D,20250226,000000,33.96,34.02,33.865,33.9109,10319,0
+XJAN.US,D,20250227,000000,33.92,33.93,33.67,33.67,16173,0
+XJAN.US,D,20250228,000000,33.67,33.9034,33.65,33.9034,13310,0
+XJAN.US,D,20250303,000000,33.9899,33.9899,33.63,33.63,12008,0
+XJAN.US,D,20250304,000000,33.53,33.72,33.36,33.4806,11553,0
+XJAN.US,D,20250305,000000,33.45,33.69,33.42,33.6643,26239,0
+XJAN.US,D,20250306,000000,33.42,33.51,33.3208,33.3594,19449,0
+XJAN.US,D,20250307,000000,33.38,33.51,33.28,33.51,25965,0
+XJAN.US,D,20250310,000000,33.21,33.25,33,33.0034,24663,0
+XJAN.US,D,20250311,000000,32.98,33.04,32.835,32.9105,19214,0
+XJAN.US,D,20250312,000000,33.03,33.04,32.8817,33.0084,4360,0
+XJAN.US,D,20250313,000000,32.87,32.89,32.74,32.7516,8712,0
+XJAN.US,D,20250314,000000,33.01,33.1575,33.01,33.1575,722,0
+XJAN.US,D,20250317,000000,33.28,33.37,33.18,33.3147,2874,0
+XJAN.US,D,20250318,000000,33.0305,33.14,33.0305,33.0999,4922,0
+XJAN.US,D,20250319,000000,33.26,33.4,33.217,33.2838,18631,0
+XJAN.US,D,20250320,000000,33.301,33.33,33.2045,33.2652,8297,0
+XJAN.US,D,20250321,000000,33.125,33.28,33.11,33.2797,2330,0
+XJAN.US,D,20250324,000000,33.5734,33.61,33.5101,33.5981,2985,0
+XJAN.US,D,20250325,000000,33.67,33.67,33.581,33.6274,2730,0
+XJAN.US,D,20250326,000000,33.5869,33.5869,33.36,33.4317,7076,0
+XJAN.US,D,20250327,000000,33.5003,33.5003,33.389,33.389,2159,0
+XJAN.US,D,20250331,000000,32.93,33.1317,32.9016,33.1317,21738,0
+XJAN.US,D,20250401,000000,33.2012,33.2012,33.07,33.16,7393,0
+XJAN.US,D,20250403,000000,32.565,32.6096,32.4118,32.4118,802,0
+XJAN.US,D,20250404,000000,31.85,31.8757,31.2111,31.2111,10938,0
+XJAN.US,D,20250407,000000,30.55,31.67,30.36,31.2,21729,0
+XJAN.US,D,20250408,000000,31.72,31.72,30.8186,30.8186,10009,0
+XJAN.US,D,20250409,000000,30.89,32.5636,30.77,32.5636,6277,0
+XJAN.US,D,20250410,000000,32.0589,32.26,31.39,31.8533,192372,0
+XJAN.US,D,20250411,000000,31.78,32.196,31.77,32.1561,4898,0
+XJAN.US,D,20250414,000000,32.47,32.515,32.3299,32.4069,6258,0
+XJAN.US,D,20250415,000000,32.45,32.5342,32.33,32.3997,1869,0
+XJAN.US,D,20250416,000000,32.187,32.187,31.83,31.963,1150,0
+XJAN.US,D,20250417,000000,31.95,32.0122,31.95,32.0122,408,0
+XJAN.US,D,20250421,000000,31.4103,31.5854,31.4103,31.5854,1736,0
+XJAN.US,D,20250422,000000,31.9342,32.1278,31.843,32.0403,1963,0
+XJAN.US,D,20250423,000000,32.415,32.4293,32.26,32.364,12864,0
+XJAN.US,D,20250424,000000,32.51,32.7023,32.51,32.7023,858,0
+XJAN.US,D,20250425,000000,32.6889,32.8532,32.6889,32.8532,1104,0
+XJAN.US,D,20250428,000000,32.79,32.8839,32.77,32.8839,406,0
+XJAN.US,D,20250429,000000,32.83,32.96,32.83,32.9547,3501,0
+XJAN.US,D,20250430,000000,32.665,32.9946,32.665,32.9946,1598,0
+XJAN.US,D,20250501,000000,33.13,33.1967,33.0942,33.0942,4599,0
+XJAN.US,D,20250502,000000,33.24,33.3179,33.19,33.3179,501,0
+XJAN.US,D,20250505,000000,33.2209,33.31,33.19,33.19,10855,0
+XJAN.US,D,20250506,000000,33.18,33.189,33.1031,33.1031,1026,0
+XJAN.US,D,20250507,000000,33.2,33.2,33.1543,33.1543,721,0
+XJAN.US,D,20250508,000000,33.3132,33.3841,33.2753,33.2753,1859,0
+XJAN.US,D,20250512,000000,33.75,33.8319,33.7073,33.8319,1961,0
+XJAN.US,D,20250513,000000,33.95,34.0491,33.95,34.019,3291,0
+XJAN.US,D,20250514,000000,33.9706,33.9706,33.9601,33.9601,490,0
+XJAN.US,D,20250515,000000,33.92,34.03,33.8709,34.0232,7515,0
+XJAN.US,D,20250516,000000,34.09,34.16,34.09,34.1314,1464,0
+XJAN.US,D,20250519,000000,34.12,34.2,34.085,34.1397,1750,0
+XJAN.US,D,20250520,000000,34.1599,34.1599,34.0805,34.1098,1446,0
+XJAN.US,D,20250521,000000,34.1,34.13,33.8201,33.8624,3920,0
+XJAN.US,D,20250522,000000,33.83,33.94,33.83,33.8502,674,0
+XJAN.US,D,20250523,000000,33.71,33.82,33.6,33.7253,2843,0
+XJAN.US,D,20250527,000000,33.908,34.0745,33.88,34.0745,1481,0
+XJAN.US,D,20250528,000000,34.0615,34.0615,34.0044,34.0044,1973,0
+XJAN.US,D,20250529,000000,34.011,34.11,33.986,34.0696,2105,0
+XJAN.US,D,20250530,000000,34.05,34.1048,34,34.1048,1014,0
+XJAN.US,D,20250602,000000,34.05,34.14,34.05,34.1352,1616,0
+XJAN.US,D,20250603,000000,34.23,34.29,34.23,34.2523,1117,0
+XJAN.US,D,20250604,000000,34.25,34.36,34.25,34.2652,518,0
+XJAN.US,D,20250605,000000,34.27,34.3381,34.1685,34.1817,2295,0
+XJAN.US,D,20250609,000000,34.34,34.3742,34.34,34.3742,275,0
+XJAN.US,D,20250610,000000,34.37,34.4426,34.37,34.4426,292,0
+XJAN.US,D,20250611,000000,34.4685,34.4685,34.4148,34.4148,180,0
+XJAN.US,D,20250612,000000,34.48,34.48,34.4575,34.4575,982,0
+XJAN.US,D,20250613,000000,34.3609,34.3609,34.2585,34.2585,916,0
+XJAN.US,D,20250616,000000,34.46,34.476,34.44,34.4595,5253,0
+XJAN.US,D,20250617,000000,34.38,34.385,34.27,34.3044,5643,0
+XJAN.US,D,20250618,000000,34.39,34.39,34.325,34.325,1252,0
+XJAN.US,D,20250620,000000,34.36,34.36,34.3087,34.3104,3317,0
+XJAN.US,D,20250623,000000,34.35,34.4859,34.29,34.4859,21058,0
+XJAN.US,D,20250624,000000,34.6,34.6767,34.5403,34.6767,14792,0
+XJAN.US,D,20250625,000000,34.61,34.6844,34.61,34.6844,621,0
+XJAN.US,D,20250626,000000,34.75,34.83,34.75,34.7847,1004,0
+XJAN.US,D,20250627,000000,34.83,34.8556,34.83,34.8556,7187,0
+XJAN.US,D,20250630,000000,34.8582,34.9218,34.8582,34.9218,346,0
+XJAN.US,D,20250701,000000,34.875,34.9146,34.851,34.9146,9832,0
+XJAN.US,D,20250702,000000,34.97,35,34.9533,34.9686,1142,0
+XJAN.US,D,20250703,000000,35.09,35.1,35.01,35.045,2848,0
+XJAN.US,D,20250708,000000,34.953,34.9752,34.953,34.9752,2719,0
+XJAN.US,D,20250709,000000,35.02,35.09,34.9918,35.0499,2077,0
+XJAN.US,D,20250710,000000,35.06,35.12,35.06,35.0955,3143,0
+XJAN.US,D,20250714,000000,35.03,35.0874,35.03,35.0874,8803,0
+XJAN.US,D,20250715,000000,35.105,35.105,35.02,35.0465,4543,0
+XJAN.US,D,20250716,000000,35.05,35.0599,34.97,35.0599,1601,0
+XJAN.US,D,20250717,000000,35.07,35.1424,35.06,35.1424,4146,0
+XJAN.US,D,20250718,000000,35.14,35.16,35.1101,35.1529,13429,0
+XJAN.US,D,20250721,000000,35.22,35.2436,35.1901,35.195,1630,0
+XJAN.US,D,20250722,000000,35.14,35.2137,35.14,35.2137,377,0
+XJAN.US,D,20250723,000000,35.24,35.3062,35.24,35.3062,692,0
+XJAN.US,D,20250724,000000,35.32,35.32,35.3093,35.3093,18449,0
+XJAN.US,D,20250728,000000,35.39,35.39,35.35,35.3748,829,0
+XJAN.US,D,20250729,000000,35.34,35.38,35.34,35.3406,378,0
+XJAN.US,D,20250730,000000,35.376,35.376,35.31,35.3254,2568,0
+XJAN.US,D,20250731,000000,35.37,35.37,35.29,35.29,421,0
+XJAN.US,D,20250801,000000,35.12,35.13,35.07,35.1006,2619,0
+XJAN.US,D,20250804,000000,35.28,35.2939,35.28,35.2939,159,0
+XJAN.US,D,20250805,000000,35.23,35.27,35.23,35.2599,7895,0
+XJAN.US,D,20250806,000000,35.28,35.3606,35.28,35.3606,1359,0
+XJAN.US,D,20250807,000000,35.4316,35.4316,35.3,35.33,28780,0
+XJAN.US,D,20250808,000000,35.43,35.4543,35.43,35.4543,525,0
+XJAN.US,D,20250811,000000,35.47,35.47,35.4212,35.4212,216,0
+XJAN.US,D,20250812,000000,35.5,35.5495,35.5,35.5495,6483,0
+XJAN.US,D,20250813,000000,35.605,35.605,35.55,35.5845,1581,0
+XJAN.US,D,20250814,000000,35.57,35.5856,35.54,35.5856,2270,0
+XJAN.US,D,20250815,000000,35.57,35.57,35.555,35.5615,1410,0
+XJAN.US,D,20250818,000000,35.54,35.5737,35.54,35.5737,110,0
+XJAN.US,D,20250819,000000,35.53,35.54,35.5235,35.5235,1243,0
+XJAN.US,D,20250820,000000,35.44,35.51,35.4386,35.4978,5155,0
+XJAN.US,D,20250821,000000,35.4762,35.4762,35.4509,35.4509,619,0
+XJAN.US,D,20250822,000000,35.59,35.64,35.59,35.6283,537,0
+XJAN.US,D,20250826,000000,35.61,35.6405,35.61,35.6405,472,0
+XJAN.US,D,20250827,000000,35.67,35.6723,35.646,35.6723,998,0
+XJAN.US,D,20250902,000000,35.49,35.57,35.47,35.57,2991,0
+XJAN.US,D,20250903,000000,35.62,35.6434,35.62,35.6434,659,0
+XJAN.US,D,20250904,000000,35.69,35.7301,35.6803,35.7301,843,0
+XJAN.US,D,20250905,000000,35.8,35.8,35.7239,35.7239,531,0
+XJAN.US,D,20250908,000000,35.77,35.77,35.7545,35.7545,999,0
+XJAN.US,D,20250909,000000,35.765,35.7751,35.765,35.7751,7812,0
+XJAN.US,D,20250910,000000,35.8399,35.8399,35.81,35.81,819,0
+XJAN.US,D,20250912,000000,35.9,35.9013,35.88,35.8886,1356,0
+XJAN.US,D,20250915,000000,35.905,35.905,35.8982,35.8982,283,0
+XJAN.US,D,20250916,000000,35.9065,35.9065,35.8849,35.8849,1200,0
+XJAN.US,D,20250917,000000,35.881,35.8991,35.85,35.8991,5280,0
+XJAN.US,D,20250918,000000,35.93,35.94,35.9257,35.9257,3304,0
+XJAN.US,D,20250919,000000,35.9549,35.9649,35.935,35.9649,883,0
+XJAN.US,D,20250922,000000,35.9814,35.99,35.98,35.9849,566,0
+XJAN.US,D,20250923,000000,35.99,36.03,35.94,35.97,206459,0
+XJAN.US,D,20250924,000000,35.98,36,35.92,36,463028,0
+XJAN.US,D,20250925,000000,35.96,35.96,35.92,35.94,3811,0
+XJAN.US,D,20250926,000000,35.9518,36,35.95,35.9956,5259,0
+XJAN.US,D,20250929,000000,36.06,36.06,35.995,36.0005,12988,0
+XJAN.US,D,20250930,000000,36.01,36.0344,35.99,36.0344,2027,0
+XJAN.US,D,20251001,000000,36.01,36.065,36.01,36.06,12859,0
+XJAN.US,D,20251002,000000,36.08,36.08,35.98,36.08,14563,0
+XJAN.US,D,20251003,000000,36.095,36.11,36.075,36.075,3088,0
+XJAN.US,D,20251006,000000,36.08,36.1164,36.08,36.116,16048,0
+XJAN.US,D,20251007,000000,36.1099,36.1099,36.05,36.0748,8513,0
+XJAN.US,D,20251008,000000,36.1171,36.1171,36.07,36.1044,5136,0
+XJAN.US,D,20251009,000000,36.12,36.12,36.08,36.0948,10396,0
+XJAN.US,D,20251010,000000,36.13,36.13,35.873,35.873,22680,0
+XJAN.US,D,20251013,000000,36.01,36.05,35.9901,36.0404,2802,0
+XJAN.US,D,20251014,000000,35.93,36.04,35.93,35.9804,2981,0
+XJAN.US,D,20251015,000000,36.0757,36.0757,35.93,36.0141,1749,0
+XJAN.US,D,20251016,000000,36.1,36.1,35.9314,35.9314,805,0
+XJAN.US,D,20251017,000000,35.92,36.038,35.92,36.038,1251,0
+XJAN.US,D,20251020,000000,36.1431,36.161,36.13,36.1608,5713,0
+XJAN.US,D,20251021,000000,36.2028,36.2028,36.1829,36.1829,526,0
+XJAN.US,D,20251022,000000,36.2,36.203,36.085,36.1359,2549,0
+XJAN.US,D,20251023,000000,36.18,36.2493,36.1431,36.191,1540,0
+XJAN.US,D,20251024,000000,36.2725,36.2725,36.24,36.257,3278,0
+XJAN.US,D,20251027,000000,36.3173,36.33,36.28,36.29,7388,0
+XJAN.US,D,20251028,000000,36.32,36.32,36.29,36.3,4714,0
+XJAN.US,D,20251029,000000,36.3,36.3288,36.27,36.2738,2679,0
+XJAN.US,D,20251030,000000,36.26,36.31,36.2587,36.2587,2150,0
+XJAN.US,D,20251031,000000,36.31,36.31,36.25,36.2848,3384,0
+XJAN.US,D,20251103,000000,36.27,36.29,36.27,36.28,18584,0
+XJAN.US,D,20251104,000000,36.22,36.26,36.21,36.2324,16497,0
+XJAN.US,D,20251105,000000,36.22,36.31,36.22,36.2842,4830,0
+XJAN.US,D,20251106,000000,36.25,36.25,36.219,36.22,3153,0
+XJAN.US,D,20251107,000000,36.17,36.2422,36.1399,36.2422,4022,0
+XJAN.US,D,20251110,000000,36.32,36.33,36.31,36.33,2431,0
+XJAN.US,D,20251111,000000,36.39,36.39,36.3803,36.3803,932,0
+XJAN.US,D,20251112,000000,36.36,36.3865,36.35,36.3865,5021,0
+XJAN.US,D,20251113,000000,36.3899,36.3899,36.21,36.259,5615,0
+XJAN.US,D,20251114,000000,36.315,36.315,36.2977,36.2977,160,0
+XJAN.US,D,20251117,000000,36.24,36.29,36.1514,36.1901,8562,0
+XJAN.US,D,20251118,000000,36.145,36.165,36.1407,36.1407,1054,0
+XJAN.US,D,20251119,000000,36.2,36.225,36.1515,36.1781,6659,0
+XJAN.US,D,20251120,000000,36.332,36.332,36.033,36.033,2055,0
+XJAN.US,D,20251121,000000,36.14,36.19,36.14,36.1549,909,0
+XJAN.US,D,20251124,000000,36.27,36.3333,36.27,36.3333,1259,0
+XJAN.US,D,20251125,000000,36.3,36.4148,36.3,36.4148,2306,0
+XJAN.US,D,20251126,000000,36.45,36.48,36.45,36.4742,2103,0
+XJAN.US,D,20251128,000000,36.464,36.5199,36.464,36.5199,667,0
+XJAN.US,D,20251201,000000,36.5135,36.53,36.49,36.5076,10545,0
+XJAN.US,D,20251202,000000,36.52,36.5555,36.51,36.537,2881,0
+XJAN.US,D,20251203,000000,36.565,36.5685,36.53,36.565,6491,0
+XJAN.US,D,20251204,000000,36.55,36.5844,36.54,36.5844,2049,0
+XJAN.US,D,20251205,000000,36.5905,36.63,36.561,36.5992,2661,0
+XJAN.US,D,20251208,000000,36.6,36.6155,36.5501,36.598,2352,0
+XJAN.US,D,20251209,000000,36.59,36.615,36.59,36.6122,2607,0
+XJAN.US,D,20251210,000000,36.6,36.6491,36.58,36.6491,3947,0
+XJAN.US,D,20251211,000000,36.63,36.6845,36.63,36.6576,7462,0
+XJAN.US,D,20251212,000000,36.67,36.67,36.625,36.64,3366,0
+XJAN.US,D,20251215,000000,36.65,36.67,36.65,36.6501,867,0
+XJAN.US,D,20251216,000000,36.65,36.6645,36.6105,36.65,2676,0
+XJAN.US,D,20251217,000000,36.66,36.66,36.6299,36.6299,962,0
+XJAN.US,D,20251218,000000,36.69,36.71,36.67,36.6799,2151,0
+XJAN.US,D,20251219,000000,36.72,36.7326,36.72,36.72,1166,0
+XJAN.US,D,20251222,000000,36.77,36.77,36.755,36.765,2582,0
+XJAN.US,D,20251223,000000,36.7702,36.7848,36.72,36.7848,203787,0
+XJAN.US,D,20251224,000000,36.731,36.848,36.731,36.81,151791,0
+XJAN.US,D,20251229,000000,36.8083,36.82,36.771,36.8198,2611,0
+XJAN.US,D,20251230,000000,36.79,36.825,36.77,36.79,7964,0
+XJAN.US,D,20251231,000000,36.846,36.846,36.79,36.8349,8493,0
+XJAN.US,D,20260102,000000,36.85,36.88,36.815,36.8498,778,0
+XJAN.US,D,20260105,000000,36.86,36.8641,36.825,36.8641,948,0
+XJAN.US,D,20260106,000000,36.84,36.865,36.82,36.8601,1566,0
+XJAN.US,D,20260107,000000,36.87,36.87,36.87,36.87,3228,0
+XJAN.US,D,20260108,000000,36.765,36.875,36.765,36.875,1598,0
+XJAN.US,D,20260109,000000,36.8207,36.885,36.8207,36.885,2484,0
+XJAN.US,D,20260112,000000,36.8806,36.9399,36.8806,36.885,4341,0
+XJAN.US,D,20260113,000000,36.84,36.935,36.84,36.8897,1638,0
+XJAN.US,D,20260114,000000,36.895,36.9499,36.8943,36.8943,2209,0
+XJAN.US,D,20260115,000000,36.8415,36.9047,36.8408,36.9047,1656,0
+XJAN.US,D,20260116,000000,36.94,36.969,36.86,36.9148,271218,0
+XJAN.US,D,20260120,000000,36.675,36.76,36.52,36.62,66359,0
+XJAN.US,D,20260121,000000,36.79,36.875,36.5909,36.7903,14183,0
+XJAN.US,D,20260122,000000,36.92,36.925,36.8808,36.9,3108,0
+XJAN.US,D,20260123,000000,36.88,36.9299,36.8798,36.8798,5250,0
+XJAN.US,D,20260126,000000,36.98,37.01,36.946,36.9468,13985,0
+XJAN.US,D,20260127,000000,37.04,37.04,36.98,36.99,3797,0
+XJAN.US,D,20260128,000000,36.99,37.04,36.92,36.9943,9191,0
+XJAN.US,D,20260129,000000,36.89,36.94,36.765,36.93,16214,0
+XJAN.US,D,20260130,000000,36.9595,36.9599,36.85,36.9394,73369,0
+XJAN.US,D,20260202,000000,37.05,37.09,36.92,37.0198,23453,0
+XJAN.US,D,20260203,000000,36.98,36.98,36.81,36.84,5590,0
+XJAN.US,D,20260204,000000,36.93,36.95,36.755,36.8167,75987,0
+XJAN.US,D,20260205,000000,36.62,36.71,36.62,36.6246,3589,0
+XJAN.US,D,20260206,000000,36.87,36.959,36.86,36.959,7639,0
+XJAN.US,D,20260209,000000,37.03,37.05,37.026,37.026,2236,0
+XJAN.US,D,20260210,000000,37.09,37.09,36.9742,36.9742,4685,0
+XJAN.US,D,20260211,000000,36.96,37.02,36.925,37.02,2403,0
+XJAN.US,D,20260212,000000,37.03,37.03,36.725,36.7394,6213,0
+XJAN.US,D,20260213,000000,36.84,36.86,36.69,36.6901,6253,0
+XJAN.US,D,20260217,000000,36.755,36.85,36.64,36.78,5742,0
+XJAN.US,D,20260218,000000,36.93,36.95,36.79,36.835,5746,0
diff --git a/daily/us/nyse etfs/2/xlb.us.txt b/daily/us/nyse etfs/2/xlb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39024cde8f69ef2f0ca833997461b5aa0c752ec7
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLB.US,D,20050225,000000,11.3691,11.5347,11.3366,11.5306,2679028,0
+XLB.US,D,20050228,000000,11.5263,11.5263,11.3469,11.4195,5894632,0
+XLB.US,D,20050301,000000,11.4991,11.5263,11.3983,11.4352,4652445,0
+XLB.US,D,20050302,000000,11.4056,11.4467,11.3094,11.402,2211063,0
+XLB.US,D,20050303,000000,11.3944,11.4685,11.3395,11.3908,1278664,0
+XLB.US,D,20050304,000000,11.4788,11.7502,11.4575,11.7476,3485111,0
+XLB.US,D,20050307,000000,11.754,11.754,11.6185,11.6185,3201438,0
+XLB.US,D,20050308,000000,11.6185,11.6485,11.5712,11.5894,2376853,0
+XLB.US,D,20050309,000000,11.6443,11.7253,11.6008,11.6153,6337551,0
+XLB.US,D,20050310,000000,11.6559,11.6632,11.3863,11.4685,9991987,0
+XLB.US,D,20050311,000000,11.4427,11.6292,11.4427,11.5381,8425030,0
+XLB.US,D,20050314,000000,11.4991,11.5671,11.4384,11.5347,3423039,0
+XLB.US,D,20050315,000000,11.6077,11.6077,11.475,11.4788,3213156,0
+XLB.US,D,20050316,000000,11.3863,11.4352,11.215,11.2332,13378275,0
+XLB.US,D,20050317,000000,11.2589,11.3983,11.2294,11.3659,7012148,0
+XLB.US,D,20050318,000000,11.3659,11.3732,11.2553,11.3256,6535472,0
+XLB.US,D,20050321,000000,11.3863,11.3863,11.2191,11.2589,3482930,0
+XLB.US,D,20050322,000000,11.2987,11.4195,11.211,11.2225,3773683,0
+XLB.US,D,20050323,000000,11.215,11.2446,11.1003,11.1123,5769956,0
+XLB.US,D,20050324,000000,11.2026,11.2191,11.1087,11.1123,4561508,0
+XLB.US,D,20050328,000000,11.1674,11.1674,11.05,11.05,3167411,0
+XLB.US,D,20050329,000000,11.024,11.1452,10.7991,10.8035,6146449,0
+XLB.US,D,20050330,000000,10.8412,10.9856,10.8412,10.9856,5673298,0
+XLB.US,D,20050331,000000,11.0574,11.122,11.0194,11.0781,4147719,0
+XLB.US,D,20050401,000000,11.024,11.211,11.005,11.0466,5331388,0
+XLB.US,D,20050404,000000,10.9856,10.9856,10.8987,10.9792,2281845,0
+XLB.US,D,20050405,000000,10.9467,11.0314,10.9357,11.0012,1241919,0
+XLB.US,D,20050406,000000,11.0424,11.1087,11.0424,11.0574,2787653,0
+XLB.US,D,20050407,000000,11.1045,11.1819,11.0822,11.1779,3730936,0
+XLB.US,D,20050408,000000,11.1819,11.196,11.0087,11.0161,2564420,0
+XLB.US,D,20050411,000000,11.0532,11.0532,10.9273,10.9792,753263,0
+XLB.US,D,20050412,000000,10.9551,11.005,10.7927,10.9695,4042648,0
+XLB.US,D,20050413,000000,10.9661,10.9661,10.6312,10.6636,7761326,0
+XLB.US,D,20050414,000000,10.652,10.6636,10.3078,10.3657,21416195,0
+XLB.US,D,20050415,000000,10.2732,10.3732,10.0919,10.1076,8622671,0
+XLB.US,D,20050418,000000,10.158,10.3036,10.1076,10.2704,11842890,0
+XLB.US,D,20050419,000000,10.4541,10.6188,10.3036,10.3967,4693825,0
+XLB.US,D,20050420,000000,10.5416,10.5416,10.1964,10.2227,6533280,0
+XLB.US,D,20050421,000000,10.3337,10.4212,10.2191,10.4138,5932737,0
+XLB.US,D,20050422,000000,10.4512,10.4512,10.2074,10.3162,4061973,0
+XLB.US,D,20050425,000000,10.3231,10.4439,10.3231,10.4175,2603078,0
+XLB.US,D,20050426,000000,10.3541,10.4254,10.2149,10.2191,5398620,0
+XLB.US,D,20050427,000000,10.0609,10.165,9.98827,10.1196,16304773,0
+XLB.US,D,20050428,000000,10.176,10.2117,10.0058,10.0386,15844158,0
+XLB.US,D,20050429,000000,10.1118,10.3443,10.0882,10.2884,10334185,0
+XLB.US,D,20050502,000000,10.2926,10.3926,10.2884,10.3732,7795080,0
+XLB.US,D,20050503,000000,10.3541,10.4901,10.3337,10.4393,4710420,0
+XLB.US,D,20050504,000000,10.4865,10.6011,10.4393,10.6011,3453804,0
+XLB.US,D,20050505,000000,10.5609,10.6479,10.4647,10.5392,8448436,0
+XLB.US,D,20050506,000000,10.5456,10.6386,10.5354,10.5645,2900361,0
+XLB.US,D,20050509,000000,10.5281,10.5835,10.469,10.5503,2516507,0
+XLB.US,D,20050510,000000,10.469,10.4939,10.3657,10.3926,3130391,0
+XLB.US,D,20050511,000000,10.3967,10.4366,10.2843,10.4032,7491813,0
+XLB.US,D,20050512,000000,10.3967,10.4212,10.0882,10.1196,8606334,0
+XLB.US,D,20050513,000000,10.1385,10.158,9.80825,9.92027,12565672,0
+XLB.US,D,20050516,000000,9.82208,9.97753,9.82208,9.96559,5372222,0
+XLB.US,D,20050517,000000,9.93912,10.1347,9.92027,10.1048,6420855,0
+XLB.US,D,20050518,000000,10.1385,10.4032,10.1385,10.3619,12659319,0
+XLB.US,D,20050519,000000,10.3657,10.3884,10.2487,10.312,6087375,0
+XLB.US,D,20050520,000000,10.2884,10.2884,10.189,10.2454,10441995,0
+XLB.US,D,20050523,000000,10.2227,10.3657,10.2117,10.3264,5274210,0
+XLB.US,D,20050524,000000,10.2997,10.3301,10.2523,10.2926,5478670,0
+XLB.US,D,20050525,000000,10.2306,10.2843,10.1196,10.1854,8855695,0
+XLB.US,D,20050526,000000,10.193,10.2806,10.193,10.2638,3333484,0
+XLB.US,D,20050527,000000,10.2963,10.3078,10.2417,10.2963,3464960,0
+XLB.US,D,20050531,000000,10.2342,10.2732,10.1385,10.2227,5265780,0
+XLB.US,D,20050601,000000,10.2227,10.4138,10.2117,10.3768,12122744,0
+XLB.US,D,20050602,000000,10.3768,10.3768,10.2884,10.3443,4995185,0
+XLB.US,D,20050603,000000,10.3541,10.4212,10.2884,10.3231,6217230,0
+XLB.US,D,20050606,000000,10.3078,10.3231,10.2638,10.2926,7537552,0
+XLB.US,D,20050607,000000,10.3301,10.4647,10.3301,10.3541,10653242,0
+XLB.US,D,20050608,000000,10.4138,10.4138,10.2768,10.2843,6779382,0
+XLB.US,D,20050609,000000,10.2487,10.2598,10.1419,10.2417,6595358,0
+XLB.US,D,20050610,000000,10.267,10.3967,10.267,10.3337,5763418,0
+XLB.US,D,20050613,000000,10.3472,10.469,10.2768,10.3999,8059413,0
+XLB.US,D,20050614,000000,10.38,10.4393,10.38,10.4175,5509149,0
+XLB.US,D,20050615,000000,10.4439,10.5173,10.3579,10.5173,8839080,0
+XLB.US,D,20050616,000000,10.5243,10.6895,10.5243,10.6271,9851791,0
+XLB.US,D,20050617,000000,10.6752,10.6752,10.5762,10.5799,6302976,0
+XLB.US,D,20050620,000000,10.5799,10.5799,10.4393,10.469,5308243,0
+XLB.US,D,20050621,000000,10.4614,10.4614,10.3768,10.4138,4040739,0
+XLB.US,D,20050622,000000,10.267,10.4721,10.267,10.4032,3647360,0
+XLB.US,D,20050623,000000,10.3884,10.4212,10.158,10.158,7329030,0
+XLB.US,D,20050624,000000,10.1538,10.1801,9.99235,10.0434,5932201,0
+XLB.US,D,20050627,000000,10.0312,10.0696,9.98827,10.0159,8666767,0
+XLB.US,D,20050628,000000,10.0535,10.176,10.0498,10.176,5354799,0
+XLB.US,D,20050629,000000,10.1196,10.176,10.1076,10.1307,2994002,0
+XLB.US,D,20050630,000000,10.1196,10.1347,9.91689,9.96927,5543991,0
+XLB.US,D,20050701,000000,9.99235,10.0201,9.91689,9.9628,5009884,0
+XLB.US,D,20050705,000000,9.92435,10.0058,9.90729,9.98827,2523863,0
+XLB.US,D,20050706,000000,9.97753,10.0201,9.93912,9.95484,5046900,0
+XLB.US,D,20050707,000000,9.82944,9.98131,9.80825,9.97753,6611690,0
+XLB.US,D,20050708,000000,9.99235,10.1854,9.99235,10.1723,10751247,0
+XLB.US,D,20050711,000000,10.158,10.312,10.158,10.312,7805698,0
+XLB.US,D,20050712,000000,10.3194,10.3264,10.1964,10.2843,11511038,0
+XLB.US,D,20050713,000000,10.2768,10.312,10.2004,10.2523,8426934,0
+XLB.US,D,20050714,000000,10.3301,10.3768,10.2523,10.267,5790362,0
+XLB.US,D,20050715,000000,10.2598,10.2806,10.2264,10.2487,2374134,0
+XLB.US,D,20050718,000000,10.2342,10.2843,10.2191,10.2264,5143001,0
+XLB.US,D,20050719,000000,10.2732,10.4332,10.2732,10.3926,10226664,0
+XLB.US,D,20050720,000000,10.3926,10.5835,10.3926,10.5531,8264138,0
+XLB.US,D,20050721,000000,10.5531,10.615,10.5017,10.5017,8862236,0
+XLB.US,D,20050722,000000,10.5243,10.5979,10.4512,10.5684,5604703,0
+XLB.US,D,20050725,000000,10.6081,10.6419,10.48,10.48,5102982,0
+XLB.US,D,20050726,000000,10.4175,10.4175,10.2884,10.3337,10864761,0
+XLB.US,D,20050727,000000,10.3967,10.4582,10.3579,10.4439,6547984,0
+XLB.US,D,20050728,000000,10.5058,10.5799,10.4758,10.5609,4204625,0
+XLB.US,D,20050729,000000,10.5979,10.6386,10.5138,10.5211,5420954,0
+XLB.US,D,20050801,000000,10.5058,10.5567,10.4366,10.469,7231557,0
+XLB.US,D,20050802,000000,10.48,10.6752,10.48,10.6271,10964950,0
+XLB.US,D,20050803,000000,10.6188,10.6752,10.5869,10.671,5880741,0
+XLB.US,D,20050804,000000,10.6451,10.6451,10.5503,10.5567,6829473,0
+XLB.US,D,20050805,000000,10.5684,10.652,10.4837,10.5017,9941353,0
+XLB.US,D,20050808,000000,10.5354,10.6479,10.5017,10.5017,3494638,0
+XLB.US,D,20050809,000000,10.5173,10.5869,10.5173,10.5684,4874578,0
+XLB.US,D,20050810,000000,10.652,10.7186,10.5567,10.6011,11807229,0
+XLB.US,D,20050811,000000,10.6479,10.7362,10.615,10.6895,5434283,0
+XLB.US,D,20050812,000000,10.652,10.6938,10.5416,10.6119,8059413,0
+XLB.US,D,20050815,000000,10.5799,10.6349,10.5173,10.6044,3219950,0
+XLB.US,D,20050816,000000,10.6011,10.6011,10.3999,10.3999,11095076,0
+XLB.US,D,20050817,000000,10.3407,10.4366,10.3407,10.3884,5738649,0
+XLB.US,D,20050818,000000,10.3579,10.3689,10.2963,10.2997,7005879,0
+XLB.US,D,20050819,000000,10.3768,10.4065,10.3036,10.3231,8440823,0
+XLB.US,D,20050822,000000,10.3884,10.4481,10.2926,10.3264,4177126,0
+XLB.US,D,20050823,000000,10.3162,10.3231,10.158,10.158,9686825,0
+XLB.US,D,20050824,000000,10.158,10.1826,10.0535,10.0609,6327755,0
+XLB.US,D,20050825,000000,10.0655,10.1007,10.0343,10.0696,2675762,0
+XLB.US,D,20050826,000000,10.0774,10.0813,9.97335,10.0159,2881025,0
+XLB.US,D,20050829,000000,9.93171,10.0974,9.92435,10.0813,8088545,0
+XLB.US,D,20050830,000000,10.0655,10.0655,9.93549,9.98409,10851975,0
+XLB.US,D,20050831,000000,9.96559,10.0974,9.95484,10.0813,3650084,0
+XLB.US,D,20050901,000000,10.1007,10.189,10.1007,10.1076,4783387,0
+XLB.US,D,20050902,000000,10.1076,10.158,10.0774,10.1007,3754085,0
+XLB.US,D,20050906,000000,10.0882,10.1723,10.0882,10.1723,4990823,0
+XLB.US,D,20050907,000000,10.189,10.2561,10.165,10.2342,8314781,0
+XLB.US,D,20050908,000000,10.2638,10.267,10.176,10.1801,5106791,0
+XLB.US,D,20050909,000000,10.193,10.2884,10.193,10.2843,4530478,0
+XLB.US,D,20050912,000000,10.2704,10.3264,10.2638,10.312,4596627,0
+XLB.US,D,20050913,000000,10.3078,10.3078,10.1964,10.2004,5196625,0
+XLB.US,D,20050914,000000,10.1964,10.2768,10.189,10.2386,5573668,0
+XLB.US,D,20050915,000000,10.0535,10.267,9.94748,10.2074,5010697,0
+XLB.US,D,20050916,000000,10.158,10.267,10.158,10.2227,7838088,0
+XLB.US,D,20050919,000000,10.2732,10.2732,10.1265,10.1497,6259976,0
+XLB.US,D,20050920,000000,10.2074,10.2306,9.99613,9.99613,8799613,0
+XLB.US,D,20050921,000000,9.94295,9.98131,9.85168,9.88142,10936087,0
+XLB.US,D,20050922,000000,9.91689,9.94748,9.83277,9.93912,9584458,0
+XLB.US,D,20050923,000000,9.87814,9.98131,9.82596,9.94748,6109692,0
+XLB.US,D,20050926,000000,10.0095,10.0386,9.89649,9.93549,5194454,0
+XLB.US,D,20050927,000000,9.92435,9.99613,9.8855,9.93549,6233014,0
+XLB.US,D,20050928,000000,9.95484,10.0058,9.92027,9.96559,16652409,0
+XLB.US,D,20050929,000000,9.94748,10.0312,9.89386,10.0239,6742089,0
+XLB.US,D,20050930,000000,10.0239,10.1307,10.0095,10.1007,4378570,0
+XLB.US,D,20051003,000000,10.1118,10.1154,10.0159,10.0609,3048456,0
+XLB.US,D,20051004,000000,10.2454,10.2454,9.95126,9.95126,3276041,0
+XLB.US,D,20051005,000000,9.92027,9.94748,9.72269,9.72269,13045621,0
+XLB.US,D,20051006,000000,9.74488,9.79348,9.59595,9.6727,13141983,0
+XLB.US,D,20051007,000000,9.70871,9.81845,9.70871,9.76801,4959250,0
+XLB.US,D,20051010,000000,9.76801,9.80825,9.70871,9.71578,6050618,0
+XLB.US,D,20051011,000000,9.78601,9.82208,9.71941,9.72692,5494727,0
+XLB.US,D,20051012,000000,9.74125,9.77457,9.59968,9.64813,4536738,0
+XLB.US,D,20051013,000000,9.63853,9.67638,9.54133,9.63474,4197818,0
+XLB.US,D,20051014,000000,9.64813,9.6912,9.57416,9.66892,4486112,0
+XLB.US,D,20051017,000000,9.66081,9.74488,9.66081,9.74125,4837555,0
+XLB.US,D,20051018,000000,9.73433,9.75229,9.62738,9.63853,2905807,0
+XLB.US,D,20051019,000000,9.58102,9.7305,9.52461,9.71941,6515057,0
+XLB.US,D,20051020,000000,9.7305,9.84765,9.61579,9.6524,15717840,0
+XLB.US,D,20051021,000000,9.64216,9.79348,9.6237,9.74125,5855158,0
+XLB.US,D,20051024,000000,9.79711,9.96559,9.75642,9.96559,7686195,0
+XLB.US,D,20051025,000000,9.96559,10.0576,9.90445,9.95962,7313787,0
+XLB.US,D,20051026,000000,9.93549,10.1681,9.93549,10.0386,16274555,0
+XLB.US,D,20051027,000000,10.0343,10.1007,9.80825,9.93549,7610786,0
+XLB.US,D,20051028,000000,9.97335,10.1196,9.95126,10.0945,4990280,0
+XLB.US,D,20051031,000000,10.176,10.176,10.1154,10.123,7090549,0
+XLB.US,D,20051101,000000,10.176,10.2004,10.1007,10.158,5887286,0
+XLB.US,D,20051102,000000,10.1612,10.3078,10.1347,10.2768,4424847,0
+XLB.US,D,20051103,000000,10.3162,10.3541,10.2117,10.2454,14226283,0
+XLB.US,D,20051104,000000,10.2523,10.2768,10.1464,10.2306,5074945,0
+XLB.US,D,20051107,000000,10.2417,10.3036,9.95484,10.2843,6191917,0
+XLB.US,D,20051108,000000,10.267,10.2843,10.2044,10.2342,4511148,0
+XLB.US,D,20051109,000000,10.2117,10.3194,10.2117,10.2227,5605518,0
+XLB.US,D,20051110,000000,10.2306,10.3884,10.1854,10.3657,7291446,0
+XLB.US,D,20051111,000000,10.3884,10.5138,10.3579,10.5096,3334021,0
+XLB.US,D,20051114,000000,10.6188,10.7394,10.5762,10.6119,16767290,0
+XLB.US,D,20051115,000000,10.615,10.6752,10.5684,10.5835,4092199,0
+XLB.US,D,20051116,000000,10.5835,10.6386,10.5503,10.6011,5458787,0
+XLB.US,D,20051117,000000,10.6271,10.7482,10.623,10.7329,5325947,0
+XLB.US,D,20051118,000000,10.752,10.8214,10.7076,10.7631,5941457,0
+XLB.US,D,20051121,000000,10.7964,10.8546,10.4541,10.8329,6739101,0
+XLB.US,D,20051122,000000,10.7709,10.8876,10.7709,10.8653,5615597,0
+XLB.US,D,20051123,000000,10.8371,10.8987,10.8256,10.8481,2682026,0
+XLB.US,D,20051125,000000,10.8287,10.9133,10.8287,10.9097,528123,0
+XLB.US,D,20051128,000000,10.9384,10.9384,10.8695,10.8801,5355886,0
+XLB.US,D,20051129,000000,10.9024,11.0314,10.8839,10.9792,6279567,0
+XLB.US,D,20051130,000000,10.9097,11.0161,10.8801,10.8987,4264234,0
+XLB.US,D,20051201,000000,10.9315,11.1123,10.9315,11.1123,7709872,0
+XLB.US,D,20051202,000000,11.098,11.1045,11.0466,11.0647,2400536,0
+XLB.US,D,20051205,000000,11.0896,11.0944,11.0277,11.0944,11780555,0
+XLB.US,D,20051206,000000,11.141,11.2446,11.1045,11.1744,5516505,0
+XLB.US,D,20051207,000000,11.1993,11.2294,11.1003,11.1452,6595903,0
+XLB.US,D,20051208,000000,11.1123,11.211,11.0822,11.1258,4393553,0
+XLB.US,D,20051209,000000,11.1674,11.1674,11.0707,11.098,3163056,0
+XLB.US,D,20051212,000000,11.1045,11.1674,11.05,11.098,5594093,0
+XLB.US,D,20051213,000000,11.0781,11.2332,11.0605,11.196,3857250,0
+XLB.US,D,20051214,000000,11.1707,11.2026,11.122,11.1342,3739375,0
+XLB.US,D,20051215,000000,11.1674,11.1897,11.0675,11.0744,3448899,0
+XLB.US,D,20051216,000000,10.9819,11.0574,10.9357,10.9467,5482751,0
+XLB.US,D,20051219,000000,10.9467,11.012,10.8876,10.8958,2902806,0
+XLB.US,D,20051220,000000,10.8839,10.9727,10.8481,10.8546,3535473,0
+XLB.US,D,20051221,000000,10.9097,11.0675,10.9097,11.0647,4063880,0
+XLB.US,D,20051222,000000,11.0944,11.1819,11.0865,11.1779,4187740,0
+XLB.US,D,20051223,000000,11.1744,11.2225,11.1596,11.211,4540549,0
+XLB.US,D,20051227,000000,11.2627,11.2987,11.1258,11.141,7631205,0
+XLB.US,D,20051228,000000,11.1596,11.2446,11.1596,11.2372,2223046,0
+XLB.US,D,20051229,000000,11.211,11.2846,11.1853,11.2191,2512706,0
+XLB.US,D,20051230,000000,11.1744,11.1744,11.1123,11.122,1955170,0
+XLB.US,D,20060103,000000,11.0605,11.3908,11.0605,11.358,15257495,0
+XLB.US,D,20060104,000000,11.3178,11.4278,11.3178,11.4278,8459599,0
+XLB.US,D,20060105,000000,11.4306,11.4306,11.3436,11.4093,4588464,0
+XLB.US,D,20060106,000000,11.4908,11.5755,11.4621,11.5306,2273950,0
+XLB.US,D,20060109,000000,11.5381,11.5671,11.5019,11.5263,2405988,0
+XLB.US,D,20060110,000000,11.4496,11.4788,11.2665,11.4533,7863141,0
+XLB.US,D,20060111,000000,11.3863,11.4467,11.358,11.3659,7594987,0
+XLB.US,D,20060112,000000,11.3622,11.3622,11.2067,11.2067,5544816,0
+XLB.US,D,20060113,000000,11.098,11.2818,11.098,11.2332,3467961,0
+XLB.US,D,20060117,000000,11.1674,11.2818,11.1485,11.2446,3357438,0
+XLB.US,D,20060118,000000,11.2026,11.2257,11.098,11.1342,4920861,0
+XLB.US,D,20060119,000000,11.1853,11.3054,11.1707,11.2517,7862054,0
+XLB.US,D,20060120,000000,11.2406,11.2951,11.0532,11.0605,9114049,0
+XLB.US,D,20060123,000000,11.0574,11.2446,11.0574,11.211,4706881,0
+XLB.US,D,20060124,000000,11.2067,11.35,11.2067,11.3366,9739092,0
+XLB.US,D,20060125,000000,11.4427,11.4834,11.3538,11.3908,5095090,0
+XLB.US,D,20060126,000000,11.6077,11.6077,11.4093,11.5263,6382749,0
+XLB.US,D,20060127,000000,11.5671,11.6292,11.5084,11.6077,5662689,0
+XLB.US,D,20060130,000000,11.5964,11.6632,11.5836,11.6407,13437076,0
+XLB.US,D,20060131,000000,11.6559,11.7289,11.5894,11.6593,6123317,0
+XLB.US,D,20060201,000000,11.6664,11.7146,11.6077,11.6929,4372042,0
+XLB.US,D,20060202,000000,11.7006,11.754,11.5084,11.5186,9779921,0
+XLB.US,D,20060203,000000,11.5042,11.5263,11.3983,11.4159,7611863,0
+XLB.US,D,20060206,000000,11.5019,11.6328,11.4865,11.6221,7904779,0
+XLB.US,D,20060207,000000,11.5565,11.5964,11.2026,11.3178,16614031,0
+XLB.US,D,20060208,000000,11.3136,11.358,11.2294,11.3366,6580927,0
+XLB.US,D,20060209,000000,11.3807,11.5263,11.3469,11.3732,5768316,0
+XLB.US,D,20060210,000000,11.358,11.4093,11.1897,11.35,7924119,0
+XLB.US,D,20060213,000000,11.2951,11.3825,11.215,11.2372,12010868,0
+XLB.US,D,20060214,000000,11.2517,11.5532,11.2517,11.5381,9139911,0
+XLB.US,D,20060215,000000,11.5532,11.7323,11.3863,11.4865,7278928,0
+XLB.US,D,20060216,000000,11.4788,11.6374,11.4621,11.6374,7199714,0
+XLB.US,D,20060217,000000,11.6593,11.673,11.5929,11.6258,4904251,0
+XLB.US,D,20060221,000000,11.7006,11.7184,11.5836,11.6292,5937095,0
+XLB.US,D,20060222,000000,11.6694,11.7476,11.6374,11.6773,5316419,0
+XLB.US,D,20060223,000000,11.6813,11.7323,11.5964,11.6185,6768766,0
+XLB.US,D,20060224,000000,11.6664,11.6887,11.5836,11.6518,5304432,0
+XLB.US,D,20060227,000000,11.6077,11.6773,11.5565,11.5565,5366502,0
+XLB.US,D,20060228,000000,11.5453,11.5532,11.4093,11.4093,15050872,0
+XLB.US,D,20060301,000000,11.3983,11.6037,11.3983,11.5865,2898448,0
+XLB.US,D,20060302,000000,11.5532,11.6694,11.4865,11.6559,7866133,0
+XLB.US,D,20060303,000000,11.6008,11.7146,11.5894,11.6593,4220951,0
+XLB.US,D,20060306,000000,11.673,11.673,11.4621,11.5019,7080748,0
+XLB.US,D,20060307,000000,11.5148,11.5148,11.3469,11.3908,16998139,0
+XLB.US,D,20060308,000000,11.4093,11.4093,11.2026,11.3215,17384164,0
+XLB.US,D,20060309,000000,11.3691,11.4834,11.291,11.2987,7808698,0
+XLB.US,D,20060310,000000,11.3293,11.5347,11.3054,11.5019,11471573,0
+XLB.US,D,20060313,000000,11.5186,11.5755,11.4908,11.5263,4044276,0
+XLB.US,D,20060314,000000,11.5306,11.7396,11.5148,11.7396,14185439,0
+XLB.US,D,20060315,000000,11.8095,11.8868,11.6694,11.8788,28153658,0
+XLB.US,D,20060316,000000,11.9061,11.976,11.865,11.8987,8157417,0
+XLB.US,D,20060317,000000,11.903,11.903,11.8252,11.8252,5017770,0
+XLB.US,D,20060320,000000,11.8497,11.8868,11.7476,11.7988,6970765,0
+XLB.US,D,20060321,000000,11.7915,11.8539,11.6258,11.6258,14214854,0
+XLB.US,D,20060322,000000,11.6292,11.766,11.6292,11.7476,10857970,0
+XLB.US,D,20060323,000000,11.7437,11.8095,11.6773,11.7812,8731288,0
+XLB.US,D,20060324,000000,11.7771,11.8252,11.7184,11.7735,4210338,0
+XLB.US,D,20060327,000000,11.7702,11.865,11.7702,11.8539,6812878,0
+XLB.US,D,20060328,000000,11.829,11.9452,11.7502,11.754,8352346,0
+XLB.US,D,20060329,000000,11.7812,11.9718,11.7812,11.952,8107604,0
+XLB.US,D,20060330,000000,12.0116,12.1292,11.9414,11.9969,8033559,0
+XLB.US,D,20060331,000000,11.9307,11.9452,11.8497,11.8826,7474674,0
+XLB.US,D,20060403,000000,12.0158,12.1616,11.964,12.0301,6608155,0
+XLB.US,D,20060404,000000,12.0477,12.0774,11.983,12.0477,10042900,0
+XLB.US,D,20060405,000000,12.1217,12.2134,12.0081,12.2134,9932373,0
+XLB.US,D,20060406,000000,12.2403,12.2723,12.1399,12.2403,7087008,0
+XLB.US,D,20060407,000000,12.2322,12.2804,12.0514,12.0514,8639271,0
+XLB.US,D,20060410,000000,12.1217,12.1513,12.0261,12.0477,7222848,0
+XLB.US,D,20060411,000000,12.2171,12.2651,11.9598,11.9598,6119223,0
+XLB.US,D,20060412,000000,12.0301,12.0663,11.976,12.0417,3619043,0
+XLB.US,D,20060413,000000,12.1217,12.1356,11.9598,12.1047,11012305,0
+XLB.US,D,20060417,000000,12.1577,12.2403,12.1476,12.2106,6029657,0
+XLB.US,D,20060418,000000,12.2322,12.5562,12.2322,12.5442,11190351,0
+XLB.US,D,20060419,000000,12.5442,12.6404,12.4386,12.6288,4425664,0
+XLB.US,D,20060420,000000,12.6366,12.6404,12.4267,12.5114,12336174,0
+XLB.US,D,20060421,000000,12.5114,12.6778,12.5114,12.6366,6337286,0
+XLB.US,D,20060424,000000,12.5815,12.6057,12.4928,12.5917,4599904,0
+XLB.US,D,20060425,000000,12.6736,12.6806,12.453,12.5039,9252068,0
+XLB.US,D,20060426,000000,12.4703,12.6032,12.4604,12.5001,6026123,0
+XLB.US,D,20060427,000000,12.2678,12.4665,12.2134,12.2505,22821184,0
+XLB.US,D,20060428,000000,12.3414,12.3572,12.2615,12.3058,17913392,0
+XLB.US,D,20060501,000000,12.3605,12.5001,12.3345,12.3863,5768854,0
+XLB.US,D,20060502,000000,12.398,12.5144,12.398,12.5071,9125758,0
+XLB.US,D,20060503,000000,12.5224,12.5326,12.4239,12.5114,7865595,0
+XLB.US,D,20060504,000000,12.6057,12.6949,12.5114,12.6366,5514586,0
+XLB.US,D,20060505,000000,12.7056,12.7355,12.6404,12.7236,7579747,0
+XLB.US,D,20060508,000000,12.7462,12.8124,12.7427,12.7727,5904986,0
+XLB.US,D,20060509,000000,12.824,12.8749,12.75,12.8561,7187732,0
+XLB.US,D,20060510,000000,12.8601,12.8674,12.75,12.8601,12807682,0
+XLB.US,D,20060511,000000,12.9813,12.9846,12.6551,12.6838,13220115,0
+XLB.US,D,20060512,000000,12.6241,12.6551,12.3901,12.4119,26769909,0
+XLB.US,D,20060515,000000,12.2106,12.3461,12.1014,12.2505,21430621,0
+XLB.US,D,20060516,000000,12.3762,12.3762,12.0741,12.2536,14564944,0
+XLB.US,D,20060517,000000,12.1736,12.2456,11.865,11.9234,17157943,0
+XLB.US,D,20060518,000000,12.0006,12.0261,11.784,11.7988,9413504,0
+XLB.US,D,20060519,000000,11.7184,11.8951,11.6559,11.8456,23105661,0
+XLB.US,D,20060522,000000,11.5712,11.7215,11.402,11.5894,24534070,0
+XLB.US,D,20060523,000000,11.754,11.865,11.6153,11.6153,17137799,0
+XLB.US,D,20060524,000000,11.5347,11.7072,11.3691,11.5629,12577103,0
+XLB.US,D,20060525,000000,11.673,11.8054,11.6374,11.7618,11743526,0
+XLB.US,D,20060526,000000,11.9104,11.9798,11.7988,11.9598,12176921,0
+XLB.US,D,20060530,000000,11.952,11.952,11.6773,11.6773,8136460,0
+XLB.US,D,20060531,000000,11.7502,11.903,11.7289,11.8095,10563683,0
+XLB.US,D,20060601,000000,11.7355,11.9598,11.6847,11.9376,11163672,0
+XLB.US,D,20060602,000000,12.0663,12.0741,11.9598,12.0514,10094080,0
+XLB.US,D,20060605,000000,11.9683,12.0376,11.6887,11.6929,9908688,0
+XLB.US,D,20060606,000000,11.6632,11.6632,11.4908,11.5929,14561129,0
+XLB.US,D,20060607,000000,11.6258,11.6258,11.3293,11.3293,15147796,0
+XLB.US,D,20060608,000000,11.358,11.3691,10.9024,11.291,37052908,0
+XLB.US,D,20060609,000000,11.3136,11.4575,11.2067,11.2332,11126924,0
+XLB.US,D,20060612,000000,11.3094,11.35,11.05,11.0574,12039989,0
+XLB.US,D,20060613,000000,10.9819,11.1045,10.7964,10.8695,24991685,0
+XLB.US,D,20060614,000000,10.9204,11.0466,10.8066,11.012,13982360,0
+XLB.US,D,20060615,000000,11.1377,11.4159,11.1342,11.3807,19439799,0
+XLB.US,D,20060616,000000,11.3256,11.3256,11.1707,11.2372,13104145,0
+XLB.US,D,20060619,000000,11.1853,11.2665,10.9583,11.012,32796847,0
+XLB.US,D,20060620,000000,11.0944,11.1674,10.9981,11.0605,9559949,0
+XLB.US,D,20060621,000000,11.0822,11.402,11.0707,11.3293,35567348,0
+XLB.US,D,20060622,000000,11.3293,11.35,11.2067,11.2701,8316405,0
+XLB.US,D,20060623,000000,11.2372,11.4427,11.2294,11.3659,7017044,0
+XLB.US,D,20060626,000000,11.3691,11.4056,11.3136,11.3983,8394812,0
+XLB.US,D,20060627,000000,11.3908,11.4306,11.2372,11.2553,11693438,0
+XLB.US,D,20060628,000000,11.2846,11.3054,11.1934,11.2846,5020493,0
+XLB.US,D,20060629,000000,11.3659,11.7355,11.3659,11.7355,16950505,0
+XLB.US,D,20060630,000000,11.7915,11.8314,11.7289,11.7915,5716051,0
+XLB.US,D,20060703,000000,11.8429,11.9452,11.829,11.9307,6087637,0
+XLB.US,D,20060705,000000,11.865,11.865,11.7184,11.7882,15560768,0
+XLB.US,D,20060706,000000,11.7882,11.875,11.7437,11.7771,10456428,0
+XLB.US,D,20060707,000000,11.7184,11.8054,11.6292,11.6847,6993640,0
+XLB.US,D,20060710,000000,11.7184,11.7812,11.6407,11.7146,4863964,0
+XLB.US,D,20060711,000000,11.6292,11.7184,11.5629,11.7006,5815416,0
+XLB.US,D,20060712,000000,11.7437,11.7702,11.5801,11.6153,7555787,0
+XLB.US,D,20060713,000000,11.5629,11.5629,11.2701,11.2881,16920290,0
+XLB.US,D,20060714,000000,11.2665,11.3366,11.1377,11.3054,8966222,0
+XLB.US,D,20060717,000000,11.2294,11.2881,11.13,11.1562,9508783,0
+XLB.US,D,20060718,000000,11.2067,11.2665,11.0675,11.2026,10018405,0
+XLB.US,D,20060719,000000,11.2738,11.5712,11.2589,11.5042,15060947,0
+XLB.US,D,20060720,000000,11.6221,11.6374,11.1853,11.1853,12759230,0
+XLB.US,D,20060721,000000,11.2332,11.2332,11.0087,11.0389,12515850,0
+XLB.US,D,20060724,000000,11.1123,11.2372,10.9893,11.2026,18542780,0
+XLB.US,D,20060725,000000,11.2951,11.4159,11.1632,11.3774,11195533,0
+XLB.US,D,20060726,000000,11.3825,11.3863,11.2701,11.35,14206677,0
+XLB.US,D,20060727,000000,11.3774,11.402,11.0865,11.1003,8486554,0
+XLB.US,D,20060728,000000,11.1632,11.3136,11.1003,11.3012,14502875,0
+XLB.US,D,20060731,000000,11.2517,11.4093,11.2517,11.35,8611232,0
+XLB.US,D,20060801,000000,11.35,11.35,11.2067,11.2589,7780381,0
+XLB.US,D,20060802,000000,11.3054,11.5186,11.3054,11.4384,10241632,0
+XLB.US,D,20060803,000000,11.3863,11.5565,11.35,11.5084,11718211,0
+XLB.US,D,20060804,000000,11.6258,11.6847,11.3983,11.4533,6019309,0
+XLB.US,D,20060807,000000,11.475,11.5453,11.4278,11.5084,5732930,0
+XLB.US,D,20060808,000000,11.4788,11.5629,11.3538,11.3863,18825368,0
+XLB.US,D,20060809,000000,11.4685,11.5186,11.3622,11.3983,10381832,0
+XLB.US,D,20060810,000000,11.4575,11.5019,11.3293,11.4278,10339358,0
+XLB.US,D,20060811,000000,11.3774,11.4685,11.2846,11.2987,13902598,0
+XLB.US,D,20060814,000000,11.3054,11.4056,11.2627,11.2701,9108869,0
+XLB.US,D,20060815,000000,11.3366,11.5084,11.3293,11.5084,8918035,0
+XLB.US,D,20060816,000000,11.5588,11.7104,11.5588,11.7104,15850956,0
+XLB.US,D,20060817,000000,11.6813,11.7184,11.5964,11.6374,10969567,0
+XLB.US,D,20060818,000000,11.6258,11.6773,11.5492,11.6374,3294004,0
+XLB.US,D,20060821,000000,11.6443,11.6773,11.5894,11.6374,2709793,0
+XLB.US,D,20060822,000000,11.6292,11.7104,11.6292,11.6694,5228753,0
+XLB.US,D,20060823,000000,11.7006,11.7396,11.6077,11.6518,7137921,0
+XLB.US,D,20060824,000000,11.6559,11.6929,11.5453,11.5588,5176484,0
+XLB.US,D,20060825,000000,11.5565,11.6328,11.5532,11.5964,4421855,0
+XLB.US,D,20060828,000000,11.5532,11.6185,11.5263,11.5865,5601713,0
+XLB.US,D,20060829,000000,11.6153,11.6593,11.4991,11.6328,10224202,0
+XLB.US,D,20060830,000000,11.6813,11.6887,11.6221,11.6374,4745815,0
+XLB.US,D,20060831,000000,11.6813,11.7396,11.6559,11.6929,2652358,0
+XLB.US,D,20060901,000000,11.703,11.8788,11.6847,11.8252,8023754,0
+XLB.US,D,20060905,000000,11.829,11.934,11.829,11.8951,9532738,0
+XLB.US,D,20060906,000000,11.8133,11.8429,11.7355,11.7476,10456143,0
+XLB.US,D,20060907,000000,11.6632,11.7006,11.5801,11.6185,8164508,0
+XLB.US,D,20060908,000000,11.5712,11.703,11.5712,11.6632,7651618,0
+XLB.US,D,20060911,000000,11.5894,11.5894,11.2987,11.35,21081896,0
+XLB.US,D,20060912,000000,11.35,11.4908,11.3469,11.4834,14250781,0
+XLB.US,D,20060913,000000,11.4788,11.6111,11.4533,11.5629,5366234,0
+XLB.US,D,20060914,000000,11.5421,11.5588,11.4834,11.5263,7273764,0
+XLB.US,D,20060915,000000,11.4865,11.5263,11.4496,11.4496,11593799,0
+XLB.US,D,20060918,000000,11.4991,11.673,11.4685,11.5894,9093076,0
+XLB.US,D,20060919,000000,11.5755,11.5865,11.4093,11.4427,14538810,0
+XLB.US,D,20060920,000000,11.4241,11.5929,11.4241,11.5421,21182343,0
+XLB.US,D,20060921,000000,11.4621,11.5865,11.4241,11.4384,8045263,0
+XLB.US,D,20060922,000000,11.3863,11.4949,11.3807,11.4278,6786467,0
+XLB.US,D,20060925,000000,11.4241,11.5042,11.2665,11.4908,8794983,0
+XLB.US,D,20060926,000000,11.4788,11.7323,11.4788,11.7184,9116493,0
+XLB.US,D,20060927,000000,11.7735,11.7812,11.6153,11.6929,13027376,0
+XLB.US,D,20060928,000000,11.7146,11.7502,11.6664,11.7253,5044726,0
+XLB.US,D,20060929,000000,11.6813,11.7146,11.6221,11.6221,7525304,0
+XLB.US,D,20061002,000000,11.5712,11.703,11.5532,11.6443,5123941,0
+XLB.US,D,20061003,000000,11.5629,11.5629,11.4717,11.4908,12747248,0
+XLB.US,D,20061004,000000,11.4427,11.5347,11.3774,11.5084,14869838,0
+XLB.US,D,20061005,000000,11.5148,11.7104,11.5148,11.6929,5437022,0
+XLB.US,D,20061006,000000,11.3622,11.754,11.3622,11.7476,6370486,0
+XLB.US,D,20061009,000000,11.7735,11.9163,11.7618,11.8429,6892633,0
+XLB.US,D,20061010,000000,11.8174,11.903,11.754,11.8987,5070043,0
+XLB.US,D,20061011,000000,11.8054,11.8497,11.6929,11.7915,12663954,0
+XLB.US,D,20061012,000000,11.8348,11.9307,11.8095,11.9141,6870035,0
+XLB.US,D,20061013,000000,11.9307,12.0815,11.9195,12.0301,7520674,0
+XLB.US,D,20061016,000000,12.0663,12.1399,12.0631,12.1176,4363318,0
+XLB.US,D,20061017,000000,12.1328,12.1328,11.9376,12.0343,7773846,0
+XLB.US,D,20061018,000000,12.1399,12.144,11.9683,11.9899,5661876,0
+XLB.US,D,20061019,000000,11.9969,12.0978,11.9718,12.0695,7645358,0
+XLB.US,D,20061020,000000,12.0514,12.0774,12.0006,12.0043,6964505,0
+XLB.US,D,20061023,000000,11.9683,12.0857,11.9683,12.0815,8776747,0
+XLB.US,D,20061024,000000,12.0857,12.2361,12.0631,12.2208,10930104,0
+XLB.US,D,20061025,000000,12.2171,12.2836,12.1356,12.2106,7600983,0
+XLB.US,D,20061026,000000,12.2651,12.2804,12.1476,12.2361,7699258,0
+XLB.US,D,20061027,000000,12.2134,12.3762,12.182,12.2651,9125758,0
+XLB.US,D,20061030,000000,12.2882,12.3345,12.2106,12.2999,10422395,0
+XLB.US,D,20061031,000000,12.3101,12.3314,12.243,12.3206,2312879,0
+XLB.US,D,20061101,000000,12.3206,12.4267,12.1995,12.2241,7776842,0
+XLB.US,D,20061102,000000,12.1963,12.3031,12.1662,12.2651,6174215,0
+XLB.US,D,20061103,000000,12.3101,12.3674,12.2134,12.2241,11778923,0
+XLB.US,D,20061106,000000,12.2999,12.4049,12.2723,12.3762,7392719,0
+XLB.US,D,20061107,000000,12.446,12.4641,12.3345,12.3345,5959693,0
+XLB.US,D,20061108,000000,12.3605,12.3901,12.2536,12.3632,4574584,0
+XLB.US,D,20061109,000000,12.3722,12.5682,12.3722,12.5001,4140644,0
+XLB.US,D,20061110,000000,12.4703,12.4703,12.3101,12.3795,6420582,0
+XLB.US,D,20061113,000000,12.3345,12.5001,12.3058,12.5001,3458707,0
+XLB.US,D,20061114,000000,12.5262,12.5298,12.3863,12.4965,5509149,0
+XLB.US,D,20061115,000000,12.4641,12.5774,12.4239,12.5487,13335532,0
+XLB.US,D,20061116,000000,12.6881,12.6881,12.4737,12.482,4266692,0
+XLB.US,D,20061117,000000,12.4159,12.4965,12.3762,12.4267,18402043,0
+XLB.US,D,20061120,000000,12.6806,12.7462,12.6135,12.6669,12694167,0
+XLB.US,D,20061121,000000,12.6135,12.7089,12.6032,12.6987,7914327,0
+XLB.US,D,20061122,000000,12.7616,12.8749,12.7395,12.8749,6156252,0
+XLB.US,D,20061124,000000,12.8379,12.8858,12.8124,12.8858,1785560,0
+XLB.US,D,20061127,000000,12.8347,12.8561,12.6513,12.6736,9356605,0
+XLB.US,D,20061128,000000,12.6404,12.7355,12.6288,12.7236,9916589,0
+XLB.US,D,20061129,000000,12.7129,12.8347,12.7089,12.8308,3863784,0
+XLB.US,D,20061130,000000,12.8308,12.8858,12.7685,12.8561,4513608,0
+XLB.US,D,20061201,000000,12.824,12.8561,12.6551,12.7542,11552702,0
+XLB.US,D,20061204,000000,12.7977,12.96,12.794,12.9405,9548797,0
+XLB.US,D,20061205,000000,12.9365,13.0372,12.9235,12.9965,8958594,0
+XLB.US,D,20061206,000000,12.978,13.0336,12.9309,12.9442,2393193,0
+XLB.US,D,20061207,000000,13.0211,13.0845,12.978,13.0252,5405980,0
+XLB.US,D,20061208,000000,13.0143,13.0655,12.9924,13.0576,1598005,0
+XLB.US,D,20061211,000000,13.0877,13.0923,13.0115,13.0115,19143059,0
+XLB.US,D,20061212,000000,12.9309,12.9485,12.794,12.8638,9111861,0
+XLB.US,D,20061213,000000,12.9007,12.9405,12.8638,12.9405,7506789,0
+XLB.US,D,20061214,000000,12.9162,13.0489,12.8858,13.0372,7517131,0
+XLB.US,D,20061215,000000,12.9119,13.0372,12.9119,12.9924,15079734,0
+XLB.US,D,20061218,000000,12.9887,12.9924,12.8561,12.8601,9395536,0
+XLB.US,D,20061219,000000,12.7851,12.9669,12.7851,12.9564,9655241,0
+XLB.US,D,20061220,000000,12.9119,12.9813,12.8934,12.8934,2596825,0
+XLB.US,D,20061221,000000,12.9119,12.9813,12.6736,12.7395,17196073,0
+XLB.US,D,20061222,000000,12.7685,12.7727,12.633,12.6704,5761509,0
+XLB.US,D,20061226,000000,12.7236,12.787,12.7056,12.7806,1033391,0
+XLB.US,D,20061227,000000,12.8674,12.9277,12.8124,12.904,3076216,0
+XLB.US,D,20061228,000000,12.9485,12.9485,12.8561,12.8858,3765780,0
+XLB.US,D,20061229,000000,12.8749,12.8749,12.7763,12.787,1428400,0
+XLB.US,D,20070103,000000,12.8014,12.8786,12.6513,12.7129,10393269,0
+XLB.US,D,20070104,000000,12.7027,12.7027,12.5742,12.6551,12180734,0
+XLB.US,D,20070105,000000,12.6241,12.6589,12.482,12.5718,19055132,0
+XLB.US,D,20070108,000000,12.5774,12.5955,12.5039,12.5718,9091176,0
+XLB.US,D,20070109,000000,12.5987,12.6404,12.4784,12.5742,10491535,0
+XLB.US,D,20070110,000000,12.5262,12.6704,12.482,12.663,11806412,0
+XLB.US,D,20070111,000000,12.6778,12.8379,12.6551,12.7977,10029280,0
+XLB.US,D,20070112,000000,12.7806,12.9887,12.7806,12.9405,8683100,0
+XLB.US,D,20070116,000000,12.978,13.0115,12.9309,12.9739,5621311,0
+XLB.US,D,20070117,000000,12.978,13.0336,12.9235,13.0177,8757699,0
+XLB.US,D,20070118,000000,13.0372,13.0728,12.9235,12.9405,4960884,0
+XLB.US,D,20070119,000000,12.9887,13.1525,12.9485,13.14,29687957,0
+XLB.US,D,20070122,000000,13.1686,13.1686,12.9712,13.0035,9104520,0
+XLB.US,D,20070123,000000,13.0414,13.1766,12.9887,13.1686,6591549,0
+XLB.US,D,20070124,000000,13.1612,13.3264,13.1525,13.3065,10992437,0
+XLB.US,D,20070125,000000,13.4005,13.4005,13.2025,13.2602,10810318,0
+XLB.US,D,20070126,000000,13.2829,13.2829,13.1322,13.2528,9352243,0
+XLB.US,D,20070129,000000,13.2645,13.2867,13.1724,13.2025,7704165,0
+XLB.US,D,20070130,000000,13.2135,13.2465,13.1612,13.2375,8260334,0
+XLB.US,D,20070131,000000,13.2209,13.4629,13.1987,13.3157,10756685,0
+XLB.US,D,20070201,000000,13.4564,13.5105,13.4407,13.4772,4710420,0
+XLB.US,D,20070202,000000,13.4522,13.4772,13.3608,13.4564,18514479,0
+XLB.US,D,20070205,000000,13.4805,13.5036,13.3903,13.4005,8258421,0
+XLB.US,D,20070206,000000,13.449,13.5105,13.4218,13.492,11742166,0
+XLB.US,D,20070207,000000,13.492,13.559,13.467,13.492,33339678,0
+XLB.US,D,20070208,000000,13.4629,13.5318,13.4333,13.5068,35107273,0
+XLB.US,D,20070209,000000,13.5356,13.5799,13.4369,13.4448,10893622,0
+XLB.US,D,20070212,000000,13.4703,13.5475,13.4448,13.5004,7508471,0
+XLB.US,D,20070213,000000,13.61,13.7859,13.5869,13.7719,41904474,0
+XLB.US,D,20070214,000000,13.8,13.8669,13.7646,13.8561,14234376,0
+XLB.US,D,20070215,000000,13.8669,13.9295,13.8386,13.9218,9917670,0
+XLB.US,D,20070216,000000,13.9001,13.9588,13.8519,13.8519,6621482,0
+XLB.US,D,20070220,000000,13.881,13.9811,13.8344,13.9648,9081375,0
+XLB.US,D,20070221,000000,13.9218,14.1569,13.8889,14.0537,10418303,0
+XLB.US,D,20070222,000000,14.1609,14.2157,14.0097,14.0503,7967685,0
+XLB.US,D,20070223,000000,14.0616,14.1452,13.9732,14.1069,12881735,0
+XLB.US,D,20070226,000000,14.309,14.3868,14.1763,14.2332,11001890,0
+XLB.US,D,20070227,000000,13.9509,13.9732,13.3788,13.6571,25162649,0
+XLB.US,D,20070228,000000,13.683,13.7562,13.4874,13.7562,23072997,0
+XLB.US,D,20070301,000000,13.4084,13.7385,12.6669,13.6137,21051816,0
+XLB.US,D,20070302,000000,13.61,13.61,13.3404,13.3903,16183083,0
+XLB.US,D,20070305,000000,13.2602,13.3903,13.1612,13.2135,16401686,0
+XLB.US,D,20070306,000000,13.2982,13.529,13.2982,13.4805,17320197,0
+XLB.US,D,20070307,000000,13.4218,13.5437,13.411,13.4138,29944121,0
+XLB.US,D,20070308,000000,13.5036,13.6863,13.3569,13.5475,27332882,0
+XLB.US,D,20070309,000000,13.6294,13.7423,13.6173,13.7047,5502353,0
+XLB.US,D,20070312,000000,13.6294,13.8076,13.6294,13.7497,7147716,0
+XLB.US,D,20070313,000000,13.683,13.7646,13.386,13.4138,20413019,0
+XLB.US,D,20070314,000000,13.4249,13.566,13.1987,13.5004,19139514,0
+XLB.US,D,20070315,000000,13.6173,13.8386,13.5911,13.7562,16691620,0
+XLB.US,D,20070316,000000,13.7385,13.7459,13.5356,13.6294,18620370,0
+XLB.US,D,20070319,000000,13.7761,13.8302,13.647,13.8302,12985451,0
+XLB.US,D,20070320,000000,13.7927,13.9333,13.7793,13.8889,7444413,0
+XLB.US,D,20070321,000000,13.8848,14.0693,13.8344,14.0467,13621287,0
+XLB.US,D,20070322,000000,14.036,14.0537,13.9509,13.9811,3435296,0
+XLB.US,D,20070323,000000,13.9588,14.0403,13.9218,14.0403,9773561,0
+XLB.US,D,20070326,000000,14.0693,14.1763,13.8921,14.1379,10068216,0
+XLB.US,D,20070327,000000,14.1069,14.1452,13.9588,13.9851,8401347,0
+XLB.US,D,20070328,000000,14.0138,14.0138,13.8116,13.846,19943965,0
+XLB.US,D,20070329,000000,14.309,14.309,13.8116,13.9509,13279191,0
+XLB.US,D,20070330,000000,13.9952,14.0832,13.8344,13.9768,15733348,0
+XLB.US,D,20070402,000000,13.9648,14.0018,13.8741,13.9732,5782477,0
+XLB.US,D,20070403,000000,14.0054,14.1763,14.0054,14.1235,8888357,0
+XLB.US,D,20070404,000000,14.1235,14.1832,14.1198,14.1452,6400715,0
+XLB.US,D,20070405,000000,14.1299,14.1452,14.0832,14.1277,4294182,0
+XLB.US,D,20070409,000000,14.2157,14.3438,14.2157,14.3438,11817045,0
+XLB.US,D,20070410,000000,14.2867,14.3011,14.1869,14.1869,5027828,0
+XLB.US,D,20070411,000000,14.2901,14.2901,14.0717,14.1235,13459358,0
+XLB.US,D,20070412,000000,14.1337,14.2526,14.0995,14.2483,11474299,0
+XLB.US,D,20070413,000000,14.2483,14.2901,14.149,14.2831,4892068,0
+XLB.US,D,20070416,000000,14.3153,14.4735,14.3048,14.4735,5488248,0
+XLB.US,D,20070417,000000,14.3992,14.4214,14.3153,14.3358,7795313,0
+XLB.US,D,20070418,000000,14.2978,14.3358,14.2224,14.2594,7421307,0
+XLB.US,D,20070419,000000,14.1235,14.2437,14.0577,14.209,10012678,0
+XLB.US,D,20070420,000000,14.3244,14.3783,14.2901,14.3552,8587456,0
+XLB.US,D,20070423,000000,14.3992,14.4431,14.3209,14.3511,6836570,0
+XLB.US,D,20070424,000000,14.3617,14.3826,14.1948,14.2943,15513789,0
+XLB.US,D,20070425,000000,14.3581,14.5473,14.3581,14.5199,5679571,0
+XLB.US,D,20070426,000000,14.4692,14.5162,14.3617,14.4616,6220338,0
+XLB.US,D,20070427,000000,14.3955,14.4616,14.3153,14.4506,7993234,0
+XLB.US,D,20070430,000000,14.4357,14.4806,14.1869,14.1869,8575744,0
+XLB.US,D,20070501,000000,14.1763,14.2123,14.0054,14.1277,11096434,0
+XLB.US,D,20070502,000000,14.1299,14.3358,14.1235,14.2978,6468405,0
+XLB.US,D,20070503,000000,14.3826,14.4109,14.2831,14.3438,4459872,0
+XLB.US,D,20070504,000000,14.4469,14.5236,14.3918,14.4735,5411153,0
+XLB.US,D,20070507,000000,14.425,14.6975,14.425,14.6639,9795175,0
+XLB.US,D,20070508,000000,14.6749,14.6749,14.526,14.6749,14900488,0
+XLB.US,D,20070509,000000,14.6005,14.7415,14.6005,14.7374,16261214,0
+XLB.US,D,20070510,000000,14.6606,14.686,14.4329,14.4537,19070309,0
+XLB.US,D,20070511,000000,14.5139,14.6542,14.4839,14.6226,10871175,0
+XLB.US,D,20070514,000000,14.6384,14.6897,14.4912,14.6046,6999342,0
+XLB.US,D,20070515,000000,14.5971,14.7665,14.5728,14.6975,9757613,0
+XLB.US,D,20070516,000000,14.6975,14.748,14.587,14.748,7780115,0
+XLB.US,D,20070517,000000,14.6384,14.804,14.6347,14.7415,8906690,0
+XLB.US,D,20070518,000000,14.748,14.8466,14.748,14.7971,8695629,0
+XLB.US,D,20070521,000000,14.7933,14.8844,14.7897,14.8189,9467939,0
+XLB.US,D,20070522,000000,14.8189,14.8466,14.7295,14.7295,5668904,0
+XLB.US,D,20070523,000000,14.7859,14.9182,14.7592,14.7971,19662352,0
+XLB.US,D,20070524,000000,14.7859,14.9072,14.5796,14.6384,16242152,0
+XLB.US,D,20070525,000000,14.6384,14.8112,14.6384,14.8112,7992505,0
+XLB.US,D,20070529,000000,14.816,14.84,14.6975,14.7623,8327288,0
+XLB.US,D,20070530,000000,14.686,14.957,14.631,14.9497,14816936,0
+XLB.US,D,20070531,000000,14.9982,15.0934,14.9761,15.0238,9600791,0
+XLB.US,D,20070601,000000,15.0598,15.2338,15.0598,15.2338,6036743,0
+XLB.US,D,20070604,000000,15.157,15.157,15.0709,15.1413,5432748,0
+XLB.US,D,20070605,000000,15.1195,15.1375,15.009,15.0901,11515727,0
+XLB.US,D,20070606,000000,15.0384,15.0432,14.8432,14.8952,14607414,0
+XLB.US,D,20070607,000000,14.8213,14.9072,14.4954,14.5626,22686228,0
+XLB.US,D,20070608,000000,14.6146,14.84,14.4357,14.84,17482335,0
+XLB.US,D,20070611,000000,14.7592,14.7897,14.5728,14.7119,10506241,0
+XLB.US,D,20070612,000000,14.5907,14.7415,14.526,14.5301,14255965,0
+XLB.US,D,20070613,000000,14.6272,14.9151,14.6046,14.8739,12186039,0
+XLB.US,D,20070614,000000,14.8739,15.0571,14.8739,14.9881,7440630,0
+XLB.US,D,20070615,000000,15.0501,15.1527,14.9982,15.0983,9570850,0
+XLB.US,D,20070618,000000,15.3975,15.3975,15.0501,15.0983,5290816,0
+XLB.US,D,20070619,000000,15.0052,15.1782,14.9909,15.1703,6424439,0
+XLB.US,D,20070620,000000,15.1861,15.2004,14.9326,14.9802,8779479,0
+XLB.US,D,20070621,000000,14.9363,15.1168,14.7859,15.0639,18096732,0
+XLB.US,D,20070622,000000,15.0238,15.0983,14.9433,15.0195,12017262,0
+XLB.US,D,20070625,000000,14.9724,15.0384,14.7859,14.7859,10648069,0
+XLB.US,D,20070626,000000,14.8213,14.928,14.5834,14.6005,25980220,0
+XLB.US,D,20070627,000000,14.587,14.748,14.4181,14.7295,23588325,0
+XLB.US,D,20070628,000000,14.7816,14.854,14.7336,14.7859,13631633,0
+XLB.US,D,20070629,000000,14.8432,14.9946,14.7623,14.8775,20908421,0
+XLB.US,D,20070702,000000,14.9982,15.1413,14.9113,15.1168,12712359,0
+XLB.US,D,20070703,000000,15.1375,15.157,15.0862,15.1195,5468301,0
+XLB.US,D,20070705,000000,15.1195,15.157,15.0673,15.1527,6189478,0
+XLB.US,D,20070706,000000,15.1825,15.2809,15.1015,15.2809,8266252,0
+XLB.US,D,20070709,000000,15.2222,15.3346,15.2004,15.3184,6818884,0
+XLB.US,D,20070710,000000,15.2259,15.2259,14.9802,15.0983,12855707,0
+XLB.US,D,20070711,000000,15.1124,15.2481,15.0598,15.2078,7732355,0
+XLB.US,D,20070712,000000,15.4471,15.6622,15.3346,15.5918,19107562,0
+XLB.US,D,20070713,000000,15.6343,15.8098,15.6123,15.7597,10097744,0
+XLB.US,D,20070716,000000,15.7597,15.806,15.6043,15.6745,15902313,0
+XLB.US,D,20070717,000000,15.7289,15.8439,15.7244,15.8134,11259001,0
+XLB.US,D,20070718,000000,15.6584,15.8399,15.6306,15.8399,17770998,0
+XLB.US,D,20070719,000000,15.8439,15.891,15.7768,15.8759,13704943,0
+XLB.US,D,20070720,000000,15.8281,15.8281,15.5779,15.7215,31167247,0
+XLB.US,D,20070723,000000,15.6491,15.7731,15.6343,15.7036,13935764,0
+XLB.US,D,20070724,000000,15.5641,15.6043,15.2809,15.3906,18467766,0
+XLB.US,D,20070725,000000,15.4471,15.6123,14.9252,15.1338,39765959,0
+XLB.US,D,20070726,000000,14.928,14.9646,14.3617,14.631,52790738,0
+XLB.US,D,20070727,000000,14.5473,14.7081,14.2673,14.2978,40293581,0
+XLB.US,D,20070730,000000,14.3783,14.6975,14.3284,14.6572,20150768,0
+XLB.US,D,20070731,000000,14.8299,14.9252,14.4735,14.4806,30936182,0
+XLB.US,D,20070801,000000,14.4658,14.5658,14.1948,14.5658,42359743,0
+XLB.US,D,20070802,000000,14.5728,14.6116,14.3783,14.6005,20541209,0
+XLB.US,D,20070803,000000,14.5028,14.5199,14.1134,14.1134,25501250,0
+XLB.US,D,20070806,000000,14.2059,14.2783,13.8959,14.2783,30814970,0
+XLB.US,D,20070807,000000,14.1235,14.4774,14.1235,14.3826,28275869,0
+XLB.US,D,20070808,000000,14.4506,14.804,14.425,14.7518,24791012,0
+XLB.US,D,20070809,000000,14.5028,14.6005,14.2483,14.3826,22402058,0
+XLB.US,D,20070810,000000,14.2332,14.4288,14.0175,14.209,33831414,0
+XLB.US,D,20070813,000000,14.4329,14.4395,14.2016,14.271,15887173,0
+XLB.US,D,20070814,000000,14.2754,14.3511,13.8519,13.9038,19065942,0
+XLB.US,D,20070815,000000,13.8889,13.945,13.4218,13.5554,43450759,0
+XLB.US,D,20070816,000000,13.3065,13.4249,12.7196,13.3714,45868644,0
+XLB.US,D,20070817,000000,13.846,14.0869,13.3528,13.5554,37813675,0
+XLB.US,D,20070820,000000,13.7047,13.8848,13.5626,13.8076,30535542,0
+XLB.US,D,20070821,000000,13.7562,13.9811,13.7276,13.8921,21178826,0
+XLB.US,D,20070822,000000,14.0254,14.4181,14.0254,14.4181,45475219,0
+XLB.US,D,20070823,000000,14.4575,14.4692,14.0791,14.1414,17918022,0
+XLB.US,D,20070824,000000,14.191,14.4735,14.1869,14.4735,15064486,0
+XLB.US,D,20070827,000000,14.4735,14.5139,14.3191,14.3438,13920295,0
+XLB.US,D,20070828,000000,14.2157,14.2559,13.9001,14.0138,25974173,0
+XLB.US,D,20070829,000000,14.0403,14.3191,14.0054,14.2901,21748319,0
+XLB.US,D,20070830,000000,14.1299,14.3552,14.0693,14.2526,15815570,0
+XLB.US,D,20070831,000000,14.4288,14.5658,14.3511,14.3826,17286447,0
+XLB.US,D,20070904,000000,14.425,14.6462,14.3209,14.5834,13637443,0
+XLB.US,D,20070905,000000,14.4181,14.5301,14.3244,14.4537,19372008,0
+XLB.US,D,20070906,000000,14.4839,14.6005,14.3918,14.526,15032632,0
+XLB.US,D,20070907,000000,14.3663,14.4029,14.1689,14.1869,30390582,0
+XLB.US,D,20070910,000000,14.3122,14.3122,13.9476,14.0995,27643764,0
+XLB.US,D,20070911,000000,14.1794,14.3011,14.1235,14.2831,19831816,0
+XLB.US,D,20070912,000000,14.191,14.3617,14.1414,14.3617,10723472,0
+XLB.US,D,20070913,000000,14.4288,14.5236,14.3358,14.4109,13001782,0
+XLB.US,D,20070914,000000,14.3826,14.5971,14.3783,14.5107,12199515,0
+XLB.US,D,20070917,000000,14.5764,14.7295,14.4954,14.4954,24718640,0
+XLB.US,D,20070918,000000,14.6723,15.1888,14.5626,15.1703,36968526,0
+XLB.US,D,20070919,000000,15.2809,15.5997,15.2772,15.3425,39441470,0
+XLB.US,D,20070920,000000,15.4095,15.4123,15.2546,15.2963,38429254,0
+XLB.US,D,20070921,000000,15.4706,15.4706,15.2615,15.2702,14689088,0
+XLB.US,D,20070924,000000,15.2809,15.4511,15.2295,15.2897,29599743,0
+XLB.US,D,20070925,000000,15.1782,15.293,15.1222,15.2374,16142792,0
+XLB.US,D,20070926,000000,15.3425,15.4938,15.293,15.4286,19131163,0
+XLB.US,D,20070927,000000,15.4789,15.6123,15.4646,15.6079,14276920,0
+XLB.US,D,20070928,000000,15.5086,15.7903,15.4201,15.4684,14661373,0
+XLB.US,D,20071001,000000,15.4827,15.7597,15.4827,15.7597,16099516,0
+XLB.US,D,20071002,000000,15.7244,15.7244,15.5128,15.6491,17636526,0
+XLB.US,D,20071003,000000,15.5052,15.596,15.4054,15.4471,15497557,0
+XLB.US,D,20071004,000000,15.4646,15.5275,15.3275,15.5128,11673575,0
+XLB.US,D,20071005,000000,15.6423,15.979,15.6123,15.7768,12949006,0
+XLB.US,D,20071008,000000,15.7657,15.7657,15.5918,15.6842,5280743,0
+XLB.US,D,20071009,000000,15.7625,16.09,15.7328,15.979,13103605,0
+XLB.US,D,20071010,000000,15.8847,15.9521,15.7289,15.8847,15133620,0
+XLB.US,D,20071011,000000,15.961,16.1159,15.6423,15.7949,25386151,0
+XLB.US,D,20071012,000000,15.817,15.9521,15.7111,15.9239,15153524,0
+XLB.US,D,20071015,000000,15.9933,16.0938,15.707,15.8319,14954767,0
+XLB.US,D,20071016,000000,15.7143,15.7143,15.5086,15.5524,18621472,0
+XLB.US,D,20071017,000000,15.6622,15.7289,15.4015,15.5446,23118184,0
+XLB.US,D,20071018,000000,15.4789,15.7731,15.4789,15.6668,15607592,0
+XLB.US,D,20071019,000000,15.8355,15.8355,15.3148,15.3239,36883749,0
+XLB.US,D,20071022,000000,15.1454,15.2702,14.9844,15.2111,36401403,0
+XLB.US,D,20071023,000000,15.3072,15.4938,15.2078,15.4553,22318104,0
+XLB.US,D,20071024,000000,15.3425,15.5779,15.2338,15.4827,34100823,0
+XLB.US,D,20071025,000000,15.5422,15.6622,15.4123,15.6043,20757119,0
+XLB.US,D,20071026,000000,15.6842,15.9494,15.6622,15.8976,20496865,0
+XLB.US,D,20071029,000000,16.213,16.213,15.9721,16.0743,11954507,0
+XLB.US,D,20071030,000000,15.8281,15.9971,15.6769,15.6962,40172273,0
+XLB.US,D,20071031,000000,15.9051,16.1552,15.7806,16.1118,26257410,0
+XLB.US,D,20071101,000000,16.0669,16.0669,15.5128,15.5524,30702393,0
+XLB.US,D,20071102,000000,15.8319,15.8319,15.3313,15.6922,29193407,0
+XLB.US,D,20071105,000000,15.5128,15.6043,15.3592,15.5086,25122019,0
+XLB.US,D,20071106,000000,15.6123,15.891,15.571,15.8721,25957503,0
+XLB.US,D,20071107,000000,15.5608,15.806,15.3805,15.4286,26186169,0
+XLB.US,D,20071108,000000,15.6123,15.7111,15.2513,15.5743,51393493,0
+XLB.US,D,20071109,000000,15.4095,15.5422,15.1861,15.2546,39738467,0
+XLB.US,D,20071112,000000,15.1825,15.2338,14.6462,14.6462,45031340,0
+XLB.US,D,20071113,000000,14.9497,15.0639,14.8112,15.0344,38207222,0
+XLB.US,D,20071114,000000,15.1635,15.3239,15.0792,15.1124,24628342,0
+XLB.US,D,20071115,000000,15.1825,15.1825,14.6462,14.7859,49827584,0
+XLB.US,D,20071116,000000,14.939,14.939,14.6046,14.7553,33380715,0
+XLB.US,D,20071119,000000,14.7859,14.7859,14.3048,14.3705,52064160,0
+XLB.US,D,20071120,000000,14.5431,14.7119,14.3191,14.5907,29444242,0
+XLB.US,D,20071121,000000,14.3511,14.4912,14.2016,14.3048,29976406,0
+XLB.US,D,20071123,000000,14.309,14.6639,14.309,14.5162,6325057,0
+XLB.US,D,20071126,000000,14.5505,14.7734,14.2123,14.2123,49100821,0
+XLB.US,D,20071127,000000,14.191,14.4876,13.9588,14.3244,29672904,0
+XLB.US,D,20071128,000000,14.5384,15.2151,14.3783,15.0052,44680020,0
+XLB.US,D,20071129,000000,15.0673,15.3119,14.9688,15.157,32381114,0
+XLB.US,D,20071130,000000,15.3906,15.5743,15.1486,15.2999,23978937,0
+XLB.US,D,20071203,000000,15.3906,15.3906,15.1015,15.2222,17815995,0
+XLB.US,D,20071204,000000,15.1338,15.2222,15.1015,15.1297,19434747,0
+XLB.US,D,20071205,000000,15.2615,15.4095,15.2449,15.4095,15799907,0
+XLB.US,D,20071206,000000,15.5168,15.7111,15.3748,15.6556,14870977,0
+XLB.US,D,20071207,000000,15.7449,15.8759,15.6842,15.8033,19282033,0
+XLB.US,D,20071210,000000,15.9678,16.0592,15.8573,16.0272,14736949,0
+XLB.US,D,20071211,000000,16.0373,16.0373,15.3633,15.3633,24763129,0
+XLB.US,D,20071212,000000,15.8611,15.8878,15.3465,15.5673,29605393,0
+XLB.US,D,20071213,000000,15.5566,15.7036,15.4364,15.6877,19678255,0
+XLB.US,D,20071214,000000,15.6306,15.6306,15.3239,15.4123,17737036,0
+XLB.US,D,20071217,000000,15.3346,15.3346,14.854,14.8655,23289957,0
+XLB.US,D,20071218,000000,15.1703,15.1703,14.7193,15.0312,24174000,0
+XLB.US,D,20071219,000000,14.9946,15.1454,14.8992,15.009,15322033,0
+XLB.US,D,20071220,000000,15.2449,15.2851,14.9363,15.2851,15144335,0
+XLB.US,D,20071221,000000,15.3805,15.5275,15.2809,15.4684,16412012,0
+XLB.US,D,20071224,000000,15.5743,15.6459,15.5243,15.6123,3588743,0
+XLB.US,D,20071226,000000,15.6524,15.7036,15.5086,15.6922,5462948,0
+XLB.US,D,20071227,000000,15.6423,15.6524,15.3975,15.3975,13874920,0
+XLB.US,D,20071228,000000,15.5446,15.6158,15.3805,15.4095,5817303,0
+XLB.US,D,20071231,000000,15.4867,15.4867,15.2809,15.3184,5619612,0
+XLB.US,D,20080102,000000,15.3184,15.4095,15.0537,15.1703,25968823,0
+XLB.US,D,20080103,000000,15.2513,15.4905,15.2259,15.4471,23951238,0
+XLB.US,D,20080104,000000,15.2702,15.2702,14.9497,14.9802,39133069,0
+XLB.US,D,20080107,000000,14.9909,15.0824,14.5728,14.7734,53374314,0
+XLB.US,D,20080108,000000,14.84,15.0862,14.4992,14.5473,62403339,0
+XLB.US,D,20080109,000000,14.4992,14.723,14.2332,14.6384,69995557,0
+XLB.US,D,20080110,000000,14.5505,14.9909,14.3918,14.8364,40190939,0
+XLB.US,D,20080111,000000,14.6723,14.8807,14.6146,14.686,29699116,0
+XLB.US,D,20080114,000000,14.8213,15.2222,14.7665,15.1782,37568131,0
+XLB.US,D,20080115,000000,14.9535,15.1672,14.6723,14.7623,45184953,0
+XLB.US,D,20080116,000000,14.5473,14.7374,14.0652,14.271,52207778,0
+XLB.US,D,20080117,000000,14.0953,14.2673,13.4629,13.566,63081763,0
+XLB.US,D,20080118,000000,13.622,13.9412,13.3967,13.7205,49848857,0
+XLB.US,D,20080122,000000,12.9965,13.7562,12.794,13.5939,60043421,0
+XLB.US,D,20080123,000000,13.2528,13.846,12.7273,13.8302,76234462,0
+XLB.US,D,20080124,000000,13.9926,14.2526,13.9075,14.0503,52035708,0
+XLB.US,D,20080125,000000,14.4954,14.5236,14.0213,14.1198,48051788,0
+XLB.US,D,20080128,000000,14.1609,14.4148,14.0018,14.3992,37900482,0
+XLB.US,D,20080129,000000,14.5431,14.7036,14.4071,14.4735,38088777,0
+XLB.US,D,20080130,000000,14.3992,14.9326,14.3284,14.4181,36995815,0
+XLB.US,D,20080131,000000,14.4148,14.816,14.1869,14.6749,36234921,0
+XLB.US,D,20080201,000000,14.9724,15.0824,14.7442,15.0312,35916048,0
+XLB.US,D,20080204,000000,14.9724,15.0934,14.7734,14.7971,22231341,0
+XLB.US,D,20080205,000000,14.526,14.6005,14.2559,14.3705,27738094,0
+XLB.US,D,20080206,000000,14.3826,14.5907,14.1535,14.271,33063175,0
+XLB.US,D,20080207,000000,14.1414,14.4806,13.9732,14.3244,29370902,0
+XLB.US,D,20080208,000000,14.198,14.6462,14.198,14.631,43797793,0
+XLB.US,D,20080211,000000,14.6504,14.8299,14.4537,14.6819,28252303,0
+XLB.US,D,20080212,000000,14.7702,15.1338,14.7014,14.9455,60967014,0
+XLB.US,D,20080213,000000,15.4238,15.7488,14.6819,14.8844,30319299,0
+XLB.US,D,20080214,000000,15.0052,15.1454,14.694,14.694,43739441,0
+XLB.US,D,20080215,000000,14.7295,14.8807,14.6005,14.7859,29563343,0
+XLB.US,D,20080219,000000,14.8693,15.3072,14.8693,15.1527,41603456,0
+XLB.US,D,20080220,000000,14.9326,15.3184,14.9326,15.2416,24375431,0
+XLB.US,D,20080221,000000,15.4095,15.4392,14.9982,15.0344,40129732,0
+XLB.US,D,20080222,000000,15.2481,15.2481,14.84,15.1782,34426254,0
+XLB.US,D,20080225,000000,15.2449,15.5641,15.0464,15.5275,39933478,0
+XLB.US,D,20080226,000000,15.5312,15.7036,15.3508,15.5997,53413308,0
+XLB.US,D,20080227,000000,15.5243,15.7527,15.3781,15.596,34159831,0
+XLB.US,D,20080228,000000,15.5205,15.62,15.4015,15.5128,29837053,0
+XLB.US,D,20080229,000000,15.4646,15.4646,14.9363,15.0131,27771662,0
+XLB.US,D,20080303,000000,15.0571,15.2615,15.001,15.2615,35013468,0
+XLB.US,D,20080304,000000,15.0501,15.2615,14.6185,14.8952,71445078,0
+XLB.US,D,20080305,000000,14.8432,15.4095,14.8432,15.3148,33635123,0
+XLB.US,D,20080306,000000,15.0673,15.3592,15.0598,15.1782,38933739,0
+XLB.US,D,20080307,000000,14.8775,15.0598,14.4357,14.5431,72605397,0
+XLB.US,D,20080310,000000,14.4395,14.4735,13.9986,14.2298,91318665,0
+XLB.US,D,20080311,000000,14.6226,15.0983,14.3511,15.0983,81353008,0
+XLB.US,D,20080312,000000,15.0571,15.1222,14.7665,14.8807,31978393,0
+XLB.US,D,20080313,000000,14.7665,15.2449,14.5505,15.2449,53320437,0
+XLB.US,D,20080314,000000,15.3346,15.4015,14.7262,14.9761,69008632,0
+XLB.US,D,20080317,000000,14.3826,14.9802,14.3826,14.6749,48129391,0
+XLB.US,D,20080318,000000,14.9982,15.2004,14.7623,15.1888,42515371,0
+XLB.US,D,20080319,000000,15.0598,15.2809,14.1609,14.1609,69691681,0
+XLB.US,D,20080320,000000,14.0254,14.271,13.6294,14.0693,84604603,0
+XLB.US,D,20080324,000000,14.3552,14.8364,14.2831,14.5694,62456061,0
+XLB.US,D,20080325,000000,14.7734,15.0901,14.7734,15.0052,44711212,0
+XLB.US,D,20080326,000000,15.0598,15.1168,14.8655,14.939,36479097,0
+XLB.US,D,20080327,000000,14.957,15.1015,14.804,14.8992,41340072,0
+XLB.US,D,20080328,000000,14.9455,14.9535,14.7156,14.7734,24549292,0
+XLB.US,D,20080331,000000,14.9113,14.9455,14.6272,14.7553,33381041,0
+XLB.US,D,20080401,000000,14.8886,15.3346,14.5907,15.2259,41459808,0
+XLB.US,D,20080402,000000,15.1672,15.3665,15.0173,15.3275,32721315,0
+XLB.US,D,20080403,000000,15.1168,15.737,15.1168,15.6079,46020955,0
+XLB.US,D,20080404,000000,15.6704,15.8721,15.4471,15.7625,39169696,0
+XLB.US,D,20080407,000000,15.8847,16.09,15.5997,15.6769,58804855,0
+XLB.US,D,20080408,000000,15.6043,15.824,15.5205,15.824,36955731,0
+XLB.US,D,20080409,000000,15.6922,15.891,15.5524,15.6556,26593077,0
+XLB.US,D,20080410,000000,15.6459,15.7181,15.4123,15.6962,17135732,0
+XLB.US,D,20080411,000000,15.539,15.6704,15.4201,15.4938,33499491,0
+XLB.US,D,20080414,000000,15.4322,15.5641,15.3465,15.4165,13082274,0
+XLB.US,D,20080415,000000,15.4646,15.6459,15.3184,15.5016,30400521,0
+XLB.US,D,20080416,000000,15.6343,16.2432,15.6343,16.2432,46795280,0
+XLB.US,D,20080417,000000,16.1364,16.3607,15.9171,16.163,42279386,0
+XLB.US,D,20080418,000000,16.1432,16.3907,16.09,16.2515,28549817,0
+XLB.US,D,20080421,000000,16.1992,16.3501,16.1038,16.2908,26578739,0
+XLB.US,D,20080422,000000,16.3314,16.3314,15.9424,16.163,30678505,0
+XLB.US,D,20080423,000000,16.1224,16.1789,15.8508,15.9091,21062238,0
+XLB.US,D,20080424,000000,15.9563,15.9563,15.5566,15.6769,35921413,0
+XLB.US,D,20080425,000000,15.7949,16.1789,15.7111,16.1252,23866112,0
+XLB.US,D,20080428,000000,16.1432,16.1862,15.9017,16.0345,21986608,0
+XLB.US,D,20080429,000000,15.8546,15.8546,15.4511,15.5052,29138341,0
+XLB.US,D,20080430,000000,15.5128,15.7768,15.4974,15.5422,24665338,0
+XLB.US,D,20080501,000000,15.4974,15.5524,15.1861,15.4322,42258055,0
+XLB.US,D,20080502,000000,15.5016,15.7449,15.5016,15.589,19505913,0
+XLB.US,D,20080505,000000,15.6704,15.9424,15.6704,15.9424,17839183,0
+XLB.US,D,20080506,000000,15.8208,16.1077,15.8208,16.0712,26331944,0
+XLB.US,D,20080507,000000,16.098,16.1824,15.806,15.891,28627414,0
+XLB.US,D,20080508,000000,15.9521,16.2358,15.891,16.163,35989518,0
+XLB.US,D,20080509,000000,16.1224,16.1224,15.8508,15.961,32874677,0
+XLB.US,D,20080512,000000,16.0669,16.2955,15.8805,16.2872,25857436,0
+XLB.US,D,20080513,000000,16.3172,16.3839,16.1475,16.3795,28343414,0
+XLB.US,D,20080514,000000,16.3944,16.6891,16.3343,16.4712,28383536,0
+XLB.US,D,20080515,000000,16.5443,16.7345,16.5171,16.6582,24377286,0
+XLB.US,D,20080516,000000,16.7728,16.8986,16.6397,16.8621,30572666,0
+XLB.US,D,20080519,000000,16.9237,17.0961,16.7872,16.821,34578054,0
+XLB.US,D,20080520,000000,16.703,16.9106,16.5925,16.9106,24129252,0
+XLB.US,D,20080521,000000,16.9167,16.9237,16.3232,16.4129,30157759,0
+XLB.US,D,20080522,000000,16.3538,16.5786,16.2389,16.3379,27693008,0
+XLB.US,D,20080523,000000,16.1895,16.3033,15.9239,16.1159,36504412,0
+XLB.US,D,20080527,000000,16.1715,16.1715,15.8098,16.0408,25981205,0
+XLB.US,D,20080528,000000,15.9352,16.4897,15.9352,16.4422,27581277,0
+XLB.US,D,20080529,000000,16.4097,16.4097,16.1399,16.3314,34772287,0
+XLB.US,D,20080530,000000,16.398,16.4383,16.2839,16.3501,22603350,0
+XLB.US,D,20080602,000000,16.2839,16.3795,16.1077,16.2237,24154696,0
+XLB.US,D,20080603,000000,16.2955,16.4462,16.0198,16.2432,39850607,0
+XLB.US,D,20080604,000000,16.1955,16.4422,16.098,16.1756,35412513,0
+XLB.US,D,20080605,000000,16.2098,16.7174,16.2098,16.7174,35843068,0
+XLB.US,D,20080606,000000,16.5744,16.7076,16.2237,16.2237,29193110,0
+XLB.US,D,20080609,000000,16.3453,16.5522,16.2279,16.4712,25006823,0
+XLB.US,D,20080610,000000,16.3033,16.3501,16.1589,16.2625,47849096,0
+XLB.US,D,20080611,000000,16.2625,16.3907,15.9388,15.9721,30444930,0
+XLB.US,D,20080612,000000,16.0229,16.1674,15.8208,15.965,25656848,0
+XLB.US,D,20080613,000000,16.0373,16.4195,16.0345,16.3607,26534332,0
+XLB.US,D,20080616,000000,16.3907,16.5051,16.2872,16.3453,15978347,0
+XLB.US,D,20080617,000000,16.5051,16.6067,16.3839,16.4346,14854469,0
+XLB.US,D,20080618,000000,16.3839,16.4669,16.2205,16.3232,23584687,0
+XLB.US,D,20080619,000000,16.3417,16.5051,16.2955,16.3538,18173959,0
+XLB.US,D,20080620,000000,16.2358,16.2625,15.8721,15.9494,29463455,0
+XLB.US,D,20080623,000000,15.979,16.1252,15.8611,16.0516,15434658,0
+XLB.US,D,20080624,000000,16.163,16.163,15.6343,15.7488,39845763,0
+XLB.US,D,20080625,000000,15.7244,15.9461,15.5168,15.7949,28637986,0
+XLB.US,D,20080626,000000,15.7876,15.7876,15.2702,15.4054,25371024,0
+XLB.US,D,20080627,000000,15.2999,15.4827,15.1635,15.3906,21959270,0
+XLB.US,D,20080630,000000,15.4553,15.4789,15.2661,15.3275,33083246,0
+XLB.US,D,20080701,000000,15.1055,15.2259,14.7777,15.0464,40420662,0
+XLB.US,D,20080702,000000,15.1454,15.2513,14.3783,14.4029,45987110,0
+XLB.US,D,20080703,000000,14.3663,14.6504,14.0869,14.4912,37852357,0
+XLB.US,D,20080707,000000,14.7623,14.7623,14.2783,14.5658,30696701,0
+XLB.US,D,20080708,000000,14.4537,14.4537,13.9509,14.4109,39058002,0
+XLB.US,D,20080709,000000,14.5384,14.7816,14.2016,14.4357,49585032,0
+XLB.US,D,20080710,000000,14.5626,14.748,14.209,14.4912,37440196,0
+XLB.US,D,20080711,000000,14.4431,14.7014,14.3209,14.4806,28161358,0
+XLB.US,D,20080714,000000,14.686,14.8112,14.4181,14.6425,26595477,0
+XLB.US,D,20080715,000000,14.5431,14.6542,14.1869,14.4992,41615628,0
+XLB.US,D,20080716,000000,14.3581,14.7592,14.1036,14.5541,42408730,0
+XLB.US,D,20080717,000000,14.5342,14.7336,14.4357,14.6462,51450033,0
+XLB.US,D,20080718,000000,14.7081,14.8326,14.4329,14.5473,57439350,0
+XLB.US,D,20080721,000000,14.6185,14.8581,14.5796,14.8466,29987542,0
+XLB.US,D,20080722,000000,14.7777,14.8693,14.5505,14.8693,32403392,0
+XLB.US,D,20080723,000000,14.9802,14.9802,14.5431,14.6819,30490214,0
+XLB.US,D,20080724,000000,14.5764,14.7518,14.2673,14.3122,32493006,0
+XLB.US,D,20080725,000000,14.2943,14.5028,14.2059,14.3317,25594262,0
+XLB.US,D,20080728,000000,14.3399,14.4806,14.2673,14.3153,16691280,0
+XLB.US,D,20080729,000000,14.3552,14.6723,14.3552,14.5971,23101554,0
+XLB.US,D,20080730,000000,14.7295,15.0673,14.6679,14.9433,26874092,0
+XLB.US,D,20080731,000000,15.0537,15.0824,14.7734,14.8326,42882678,0
+XLB.US,D,20080801,000000,14.8326,14.8581,14.4469,14.5658,24669370,0
+XLB.US,D,20080804,000000,14.4181,14.4329,13.8116,13.9333,49495726,0
+XLB.US,D,20080805,000000,13.9333,14.1794,13.7964,14.0953,37075478,0
+XLB.US,D,20080806,000000,14.1198,14.4288,14.1198,14.2332,22307323,0
+XLB.US,D,20080807,000000,14.191,14.3955,14.075,14.191,32609903,0
+XLB.US,D,20080808,000000,13.9986,14.3191,13.8703,14.1299,31764441,0
+XLB.US,D,20080811,000000,14.1794,14.2559,14.0097,14.149,26713306,0
+XLB.US,D,20080812,000000,14.3399,14.4029,14.1794,14.2673,29776455,0
+XLB.US,D,20080813,000000,14.2901,14.6504,14.2332,14.5764,65994001,0
+XLB.US,D,20080814,000000,14.5626,14.6185,14.3474,14.5473,28707730,0
+XLB.US,D,20080815,000000,14.526,14.526,14.3048,14.4537,23688485,0
+XLB.US,D,20080818,000000,14.5764,14.6272,14.2483,14.3209,16361434,0
+XLB.US,D,20080819,000000,14.1715,14.3826,14.1715,14.2332,24969431,0
+XLB.US,D,20080820,000000,14.3244,14.5658,14.2901,14.4839,25039388,0
+XLB.US,D,20080821,000000,14.526,14.7014,14.5107,14.6072,20031200,0
+XLB.US,D,20080822,000000,14.6005,14.723,14.5162,14.6005,19542787,0
+XLB.US,D,20080825,000000,14.6185,14.6185,14.1869,14.2867,26470970,0
+XLB.US,D,20080826,000000,14.1869,14.3868,14.1832,14.3617,15804062,0
+XLB.US,D,20080827,000000,14.3617,14.5796,14.3617,14.4954,11121237,0
+XLB.US,D,20080828,000000,14.5834,14.748,14.5505,14.7014,14083861,0
+XLB.US,D,20080829,000000,14.748,14.748,14.526,14.6005,10760535,0
+XLB.US,D,20080902,000000,14.4071,14.5301,14.1715,14.2332,23983323,0
+XLB.US,D,20080903,000000,14.1609,14.3992,13.9588,14.1609,28185618,0
+XLB.US,D,20080904,000000,14.0403,14.1337,13.4772,13.6571,41577045,0
+XLB.US,D,20080905,000000,13.6173,13.8,13.2713,13.6715,50214160,0
+XLB.US,D,20080908,000000,13.9588,14.1198,13.518,13.647,42173059,0
+XLB.US,D,20080909,000000,13.683,13.683,13.1177,13.2135,43179667,0
+XLB.US,D,20080910,000000,13.2423,13.5318,13.0576,13.3264,44726980,0
+XLB.US,D,20080911,000000,13.0997,13.6756,13.0877,13.5554,41854899,0
+XLB.US,D,20080912,000000,13.5689,14.0717,13.4874,13.9888,35961829,0
+XLB.US,D,20080915,000000,13.4407,13.961,13.3264,13.4084,36224936,0
+XLB.US,D,20080916,000000,13.1951,13.7047,12.9637,13.5554,56461807,0
+XLB.US,D,20080917,000000,13.2949,13.6438,13.0035,13.3028,51079302,0
+XLB.US,D,20080918,000000,13.2025,13.7127,12.8014,13.2982,70438546,0
+XLB.US,D,20080919,000000,14.2123,14.2395,13.5911,14.0616,43960880,0
+XLB.US,D,20080922,000000,14.3209,14.3244,13.6979,13.881,28945930,0
+XLB.US,D,20080923,000000,13.6798,13.7825,13.3065,13.559,23854381,0
+XLB.US,D,20080924,000000,13.5036,13.5216,13.1492,13.2912,18077061,0
+XLB.US,D,20080925,000000,13.2713,13.3788,13.0845,13.2528,20296551,0
+XLB.US,D,20080926,000000,12.9119,13.0143,12.7027,12.9442,23925460,0
+XLB.US,D,20080929,000000,12.6288,12.6513,11.6407,12.0116,47968584,0
+XLB.US,D,20080930,000000,11.9376,12.2678,11.8174,12.2678,23307901,0
+XLB.US,D,20081001,000000,12.0343,12.1925,11.8025,12.0663,39853205,0
+XLB.US,D,20081002,000000,11.5865,11.703,10.9935,11.1993,34250108,0
+XLB.US,D,20081003,000000,11.0896,11.6407,10.9384,11.0896,45654746,0
+XLB.US,D,20081006,000000,10.8412,10.8412,9.87814,10.5416,61286670,0
+XLB.US,D,20081007,000000,10.7112,10.8481,9.93549,9.99931,43570673,0
+XLB.US,D,20081008,000000,9.65643,10.851,9.58848,10.3231,82135305,0
+XLB.US,D,20081009,000000,10.6119,10.7812,9.58848,9.66081,69312121,0
+XLB.US,D,20081010,000000,9.15412,9.95962,8.83398,9.43309,77414486,0
+XLB.US,D,20081013,000000,9.88142,10.7588,9.71249,10.7588,36153072,0
+XLB.US,D,20081014,000000,11.0532,11.0532,10.0609,10.4481,89973618,0
+XLB.US,D,20081015,000000,9.99613,10.0974,9.05553,9.15044,59543895,0
+XLB.US,D,20081016,000000,9.18193,9.51496,8.64709,9.21183,81297698,0
+XLB.US,D,20081017,000000,9.15781,9.86232,9.03648,9.45801,60712880,0
+XLB.US,D,20081020,000000,9.51775,10.1118,9.51775,9.93549,37885338,0
+XLB.US,D,20081021,000000,9.80825,10.0434,9.51775,9.51775,36059307,0
+XLB.US,D,20081022,000000,9.36041,9.36041,8.58382,8.9949,45392627,0
+XLB.US,D,20081023,000000,8.8673,9.10557,8.3057,8.79105,55257652,0
+XLB.US,D,20081024,000000,7.91666,8.64391,7.91666,8.41165,46662619,0
+XLB.US,D,20081027,000000,8.22387,8.62545,7.78802,7.78802,33814655,0
+XLB.US,D,20081028,000000,8.23213,8.9949,7.97222,8.76782,36052949,0
+XLB.US,D,20081029,000000,9.02827,9.58495,8.85348,9.12876,44712909,0
+XLB.US,D,20081030,000000,9.49596,9.58102,9.02061,9.41493,43249421,0
+XLB.US,D,20081031,000000,9.31927,9.7305,9.19064,9.52093,27336665,0
+XLB.US,D,20081103,000000,9.53765,9.6727,9.33086,9.47706,23674123,0
+XLB.US,D,20081104,000000,9.74125,10.0275,9.71578,9.92027,30895149,0
+XLB.US,D,20081105,000000,9.83645,9.93912,9.33862,9.50755,37725637,0
+XLB.US,D,20081106,000000,9.23217,9.39105,8.81637,8.98853,30831792,0
+XLB.US,D,20081107,000000,8.99878,9.19342,8.84512,9.13701,24437823,0
+XLB.US,D,20081110,000000,9.40672,9.50382,8.97883,9.1398,22130485,0
+XLB.US,D,20081111,000000,8.99878,8.99878,8.57999,8.77563,35099997,0
+XLB.US,D,20081112,000000,8.61759,8.61759,8.21736,8.21736,21570666,0
+XLB.US,D,20081113,000000,8.25392,8.90382,7.97491,8.88586,34993694,0
+XLB.US,D,20081114,000000,8.70678,8.85348,8.32749,8.345,31584769,0
+XLB.US,D,20081117,000000,8.26133,8.47513,8.09519,8.17423,27035009,0
+XLB.US,D,20081118,000000,8.2276,8.28023,7.89398,8.08136,30366149,0
+XLB.US,D,20081119,000000,8.07166,8.2276,7.53732,7.5978,34264972,0
+XLB.US,D,20081120,000000,7.4051,7.69555,6.90911,7.30238,32078187,0
+XLB.US,D,20081121,000000,7.12698,7.43042,6.95402,7.38331,42334052,0
+XLB.US,D,20081124,000000,7.5298,8.08783,7.5011,7.80891,53000787,0
+XLB.US,D,20081125,000000,8.01381,8.21736,7.81205,8.09519,46336403,0
+XLB.US,D,20081126,000000,8.13175,8.51059,7.90467,8.46627,28107055,0
+XLB.US,D,20081128,000000,8.36818,8.52542,8.31212,8.50373,6559966,0
+XLB.US,D,20081201,000000,8.36495,8.40409,7.71679,7.78519,21979682,0
+XLB.US,D,20081202,000000,7.88194,8.09195,7.76579,8.08499,21815265,0
+XLB.US,D,20081203,000000,7.89766,8.13175,7.72838,8.07166,27924917,0
+XLB.US,D,20081204,000000,7.90825,8.16652,7.76962,7.90825,26990079,0
+XLB.US,D,20081205,000000,7.76579,8.11508,7.51926,8.05584,35369032,0
+XLB.US,D,20081208,000000,8.3349,8.78727,8.31212,8.66047,31202341,0
+XLB.US,D,20081209,000000,8.61759,8.96361,8.49682,8.56979,27949386,0
+XLB.US,D,20081210,000000,8.84099,8.9557,8.68375,8.83398,23494261,0
+XLB.US,D,20081211,000000,8.82338,8.95928,8.3538,8.451,28426756,0
+XLB.US,D,20081212,000000,8.27705,8.61759,8.14752,8.48562,42432364,0
+XLB.US,D,20081215,000000,8.66385,8.69474,8.3538,8.46627,29613233,0
+XLB.US,D,20081216,000000,8.61759,9.02061,8.5675,8.98569,31688797,0
+XLB.US,D,20081217,000000,8.98569,9.13701,8.84512,8.99126,33786856,0
+XLB.US,D,20081218,000000,9.07628,9.08011,8.53751,8.64709,31490450,0
+XLB.US,D,20081219,000000,8.55969,8.60366,8.3349,8.36818,21250005,0
+XLB.US,D,20081222,000000,8.41165,8.41165,7.93054,8.0633,19232039,0
+XLB.US,D,20081223,000000,8.13642,8.23213,8.01057,8.0337,18989971,0
+XLB.US,D,20081224,000000,8.10772,8.10772,7.99754,8.04007,11910643,0
+XLB.US,D,20081226,000000,8.1114,8.19462,8.02256,8.14011,6702868,0
+XLB.US,D,20081229,000000,8.08136,8.08783,7.86164,7.99401,17841928,0
+XLB.US,D,20081230,000000,8.08136,8.2276,8.0337,8.2095,9620119,0
+XLB.US,D,20081231,000000,8.17015,8.41951,8.17015,8.3538,8304546,0
+XLB.US,D,20090102,000000,8.41165,8.71051,8.3349,8.65818,19355854,0
+XLB.US,D,20090105,000000,8.61093,8.8197,8.48891,8.67579,28730775,0
+XLB.US,D,20090106,000000,8.80622,8.96361,8.65818,8.87198,36357154,0
+XLB.US,D,20090107,000000,8.79105,8.93018,8.66047,8.66385,30902004,0
+XLB.US,D,20090108,000000,8.66385,8.82651,8.59068,8.78727,24798325,0
+XLB.US,D,20090109,000000,8.79458,8.809,8.55969,8.57312,26571835,0
+XLB.US,D,20090112,000000,8.53751,8.55133,8.2095,8.21736,21068919,0
+XLB.US,D,20090113,000000,8.21736,8.36818,8.15528,8.26133,21625775,0
+XLB.US,D,20090114,000000,8.15125,8.15125,7.89029,7.95227,26615169,0
+XLB.US,D,20090115,000000,7.97222,8.25705,7.74683,8.18726,40711559,0
+XLB.US,D,20090116,000000,8.36495,8.38897,8.04848,8.28023,43300700,0
+XLB.US,D,20090120,000000,8.27705,8.27705,7.79449,7.81205,36561237,0
+XLB.US,D,20090121,000000,7.95227,8.11508,7.73574,8.08783,32818509,0
+XLB.US,D,20090122,000000,7.92407,8.08136,7.85418,7.96382,25498144,0
+XLB.US,D,20090123,000000,7.80513,8.23213,7.77733,8.08499,32049066,0
+XLB.US,D,20090126,000000,8.17423,8.3538,7.95227,7.99013,41776470,0
+XLB.US,D,20090127,000000,8.05584,8.16309,7.93372,8.04848,25165445,0
+XLB.US,D,20090128,000000,8.17756,8.37091,8.17423,8.27705,23638480,0
+XLB.US,D,20090129,000000,8.18726,8.18726,8.01381,8.05271,22780686,0
+XLB.US,D,20090130,000000,8.07434,8.08783,7.68819,7.73574,26520068,0
+XLB.US,D,20090202,000000,7.65491,7.76579,7.53732,7.62566,15407432,0
+XLB.US,D,20090203,000000,7.69222,7.82364,7.65491,7.77365,21398707,0
+XLB.US,D,20090204,000000,7.87458,8.09942,7.86861,7.86861,30255239,0
+XLB.US,D,20090205,000000,7.92034,8.18497,7.79449,8.07818,47629663,0
+XLB.US,D,20090206,000000,8.15125,8.36495,8.12762,8.32048,33807831,0
+XLB.US,D,20090209,000000,8.33853,8.45881,8.20577,8.29038,25626018,0
+XLB.US,D,20090210,000000,8.28023,8.43528,7.85791,7.92034,45446962,0
+XLB.US,D,20090211,000000,8.01381,8.10354,7.8398,7.92034,27762186,0
+XLB.US,D,20090212,000000,7.81961,8.05271,7.73952,8.05271,42848857,0
+XLB.US,D,20090213,000000,8.0633,8.07166,7.90467,7.93054,23414608,0
+XLB.US,D,20090217,000000,7.67431,7.71311,7.5594,7.58596,32270857,0
+XLB.US,D,20090218,000000,7.63954,7.6469,7.4235,7.54144,18855125,0
+XLB.US,D,20090219,000000,7.63546,7.7432,7.45688,7.46464,18641463,0
+XLB.US,D,20090220,000000,7.37316,7.5978,7.34759,7.52194,27175901,0
+XLB.US,D,20090223,000000,7.61228,7.61228,7.03162,7.06734,27443325,0
+XLB.US,D,20090224,000000,7.11584,7.336,6.98631,7.29128,21096590,0
+XLB.US,D,20090225,000000,7.33153,7.37674,7.12325,7.18195,28894835,0
+XLB.US,D,20090226,000000,7.30506,7.46464,7.15563,7.18807,16256646,0
+XLB.US,D,20090227,000000,7.05291,7.28343,6.97885,7.11584,22671055,0
+XLB.US,D,20090302,000000,6.97885,7.00815,6.59309,6.64079,26821501,0
+XLB.US,D,20090303,000000,6.72953,6.80171,6.58627,6.66706,26904195,0
+XLB.US,D,20090304,000000,6.83698,7.01178,6.82947,6.89841,24823658,0
+XLB.US,D,20090305,000000,6.89473,6.89473,6.59309,6.67481,14397695,0
+XLB.US,D,20090306,000000,6.78047,6.88309,6.54961,6.75973,23044160,0
+XLB.US,D,20090309,000000,6.67481,6.85867,6.63427,6.67874,19822753,0
+XLB.US,D,20090310,000000,6.85125,7.11962,6.80962,7.04933,44637740,0
+XLB.US,D,20090311,000000,7.21105,7.336,7.10475,7.26303,15621843,0
+XLB.US,D,20090312,000000,7.28343,7.47678,7.12698,7.44156,13741786,0
+XLB.US,D,20090313,000000,7.51553,7.57104,7.37316,7.47678,11573962,0
+XLB.US,D,20090316,000000,7.5594,7.79822,7.5594,7.59432,15549541,0
+XLB.US,D,20090317,000000,7.56373,7.65849,7.44529,7.65849,11076517,0
+XLB.US,D,20090318,000000,7.56691,7.90238,7.49807,7.88194,23422155,0
+XLB.US,D,20090319,000000,8.04435,8.12483,7.95227,7.95601,22888191,0
+XLB.US,D,20090320,000000,7.89398,7.99754,7.70843,7.76962,18534905,0
+XLB.US,D,20090323,000000,7.94541,8.24004,7.87224,8.2276,20620853,0
+XLB.US,D,20090324,000000,8.12071,8.32749,8.08783,8.19462,14975554,0
+XLB.US,D,20090325,000000,8.25392,8.48249,8.04848,8.26864,21655833,0
+XLB.US,D,20090326,000000,8.43195,8.64709,8.38619,8.59939,24933396,0
+XLB.US,D,20090327,000000,8.52542,8.52542,8.36495,8.41165,27152611,0
+XLB.US,D,20090330,000000,8.18075,8.20577,7.99013,8.12071,26150117,0
+XLB.US,D,20090331,000000,8.20577,8.26864,8.0337,8.15871,16958283,0
+XLB.US,D,20090401,000000,8.02948,8.45468,7.95227,8.32421,28362225,0
+XLB.US,D,20090402,000000,8.64709,8.7711,8.51806,8.63555,21450768,0
+XLB.US,D,20090403,000000,8.6551,8.75951,8.47075,8.74558,14960286,0
+XLB.US,D,20090406,000000,8.61759,8.65117,8.40409,8.59068,12178897,0
+XLB.US,D,20090407,000000,8.47821,8.47821,8.27705,8.29734,15089583,0
+XLB.US,D,20090408,000000,8.36495,8.45468,8.24417,8.3932,17763873,0
+XLB.US,D,20090409,000000,8.63227,8.809,8.60735,8.75628,15627397,0
+XLB.US,D,20090413,000000,8.74235,8.97087,8.65117,8.87198,16024900,0
+XLB.US,D,20090414,000000,8.78264,8.93018,8.68375,8.70678,15363098,0
+XLB.US,D,20090415,000000,8.67579,8.91128,8.64709,8.91128,15899680,0
+XLB.US,D,20090416,000000,9.00236,9.04394,8.75289,8.91491,19530932,0
+XLB.US,D,20090417,000000,8.93719,9.0325,8.87198,8.98201,17360524,0
+XLB.US,D,20090420,000000,8.79458,8.8673,8.50373,8.5675,22225834,0
+XLB.US,D,20090421,000000,8.41165,8.75951,8.3932,8.73921,22011175,0
+XLB.US,D,20090422,000000,8.67206,9.07414,8.59939,8.77951,30767885,0
+XLB.US,D,20090423,000000,8.81234,8.89223,8.70265,8.80259,26949157,0
+XLB.US,D,20090424,000000,8.94172,9.28455,8.88909,9.21984,27751399,0
+XLB.US,D,20090427,000000,9.07414,9.15412,8.93018,9.01668,20532132,0
+XLB.US,D,20090428,000000,8.85716,9.07041,8.83398,8.97087,27095239,0
+XLB.US,D,20090429,000000,9.05195,9.25729,9.05195,9.17223,17183740,0
+XLB.US,D,20090430,000000,9.37424,9.52461,9.36792,9.4298,27335180,0
+XLB.US,D,20090501,000000,9.44099,9.59271,9.32713,9.45214,36534798,0
+XLB.US,D,20090504,000000,9.57794,10.0058,9.56998,9.98409,36339899,0
+XLB.US,D,20090505,000000,10.0058,10.0275,9.80084,9.92435,17015638,0
+XLB.US,D,20090506,000000,10.0696,10.0974,9.87018,9.96559,42117027,0
+XLB.US,D,20090507,000000,10.123,10.1464,9.52461,9.63853,29798787,0
+XLB.US,D,20090508,000000,9.72692,9.91376,9.7014,9.84476,19531386,0
+XLB.US,D,20090511,000000,9.66484,9.77855,9.59271,9.7014,15970686,0
+XLB.US,D,20090512,000000,9.74125,9.85501,9.61579,9.79711,18393168,0
+XLB.US,D,20090513,000000,9.61579,9.6237,9.27808,9.37424,28027930,0
+XLB.US,D,20090514,000000,9.33086,9.57794,9.28455,9.45517,31479942,0
+XLB.US,D,20090515,000000,9.54958,9.66081,9.35683,9.48915,42636951,0
+XLB.US,D,20090518,000000,9.59595,9.78238,9.52461,9.7602,32829704,0
+XLB.US,D,20090519,000000,9.78601,9.96559,9.77129,9.87391,16450855,0
+XLB.US,D,20090520,000000,10.047,10.2926,9.87814,9.91689,41949944,0
+XLB.US,D,20090521,000000,9.77457,9.7892,9.56998,9.69762,35976729,0
+XLB.US,D,20090522,000000,9.74488,9.79348,9.59271,9.66081,22927459,0
+XLB.US,D,20090526,000000,9.61112,9.90729,9.48915,9.89386,21470458,0
+XLB.US,D,20090527,000000,9.84058,9.86232,9.49969,9.52093,19645739,0
+XLB.US,D,20090528,000000,9.62002,9.71249,9.46228,9.6912,23883753,0
+XLB.US,D,20090529,000000,9.79711,9.99235,9.73433,9.98131,21212673,0
+XLB.US,D,20090601,000000,10.1464,10.3472,10.1076,10.2843,25229395,0
+XLB.US,D,20090602,000000,10.2306,10.4254,10.2117,10.3884,26840497,0
+XLB.US,D,20090603,000000,10.267,10.2704,9.89649,10.0312,26874018,0
+XLB.US,D,20090604,000000,10.1048,10.2963,10.0159,10.2638,28337363,0
+XLB.US,D,20090605,000000,10.3926,10.3967,10.0131,10.1154,25476971,0
+XLB.US,D,20090608,000000,10.0609,10.1154,9.85501,10.0655,24464156,0
+XLB.US,D,20090609,000000,10.1196,10.3264,10.0609,10.2454,21811208,0
+XLB.US,D,20090610,000000,10.3999,10.4175,10.0576,10.2561,40805131,0
+XLB.US,D,20090611,000000,10.2843,10.5281,10.2806,10.3999,35034501,0
+XLB.US,D,20090612,000000,10.3162,10.3301,10.176,10.2926,32185090,0
+XLB.US,D,20090615,000000,10.176,10.176,9.87814,9.94748,30781060,0
+XLB.US,D,20090616,000000,10.0239,10.047,9.66484,9.68016,48286796,0
+XLB.US,D,20090617,000000,9.6237,9.70871,9.43309,9.56998,52346750,0
+XLB.US,D,20090618,000000,9.58495,9.7892,9.52093,9.64813,31019777,0
+XLB.US,D,20090619,000000,9.70513,9.73781,9.50382,9.57794,34829054,0
+XLB.US,D,20090622,000000,9.42289,9.44468,9.08011,9.0907,40910528,0
+XLB.US,D,20090623,000000,9.12443,9.29191,9.0325,9.2078,36436709,0
+XLB.US,D,20090624,000000,9.36041,9.52093,9.25073,9.30027,31686043,0
+XLB.US,D,20090625,000000,9.28883,9.51775,9.18193,9.49969,29941495,0
+XLB.US,D,20090626,000000,9.50382,9.56112,9.4298,9.48487,18907273,0
+XLB.US,D,20090629,000000,9.55381,9.63853,9.44099,9.56998,13642422,0
+XLB.US,D,20090630,000000,9.59968,9.6524,9.41926,9.47706,21330790,0
+XLB.US,D,20090701,000000,9.58102,9.70513,9.47706,9.49969,20604854,0
+XLB.US,D,20090702,000000,9.36364,9.36364,9.22391,9.23968,24402354,0
+XLB.US,D,20090706,000000,9.08428,9.16984,8.99126,9.16566,27788878,0
+XLB.US,D,20090707,000000,9.15412,9.18193,8.90382,8.90382,28574205,0
+XLB.US,D,20090708,000000,8.98201,9.09493,8.75951,8.91128,35070032,0
+XLB.US,D,20090709,000000,9.02499,9.07628,8.95202,8.98201,26401341,0
+XLB.US,D,20090710,000000,8.89974,9.03648,8.78264,8.93018,28046719,0
+XLB.US,D,20090713,000000,8.94824,9.20083,8.79458,9.20083,20341174,0
+XLB.US,D,20090714,000000,9.26331,9.31927,9.12876,9.27067,15839124,0
+XLB.US,D,20090715,000000,9.43721,9.63474,9.42289,9.63474,24193098,0
+XLB.US,D,20090716,000000,9.62738,9.7892,9.58848,9.72692,19409581,0
+XLB.US,D,20090717,000000,9.73433,9.85501,9.67638,9.77457,13687410,0
+XLB.US,D,20090720,000000,9.90037,10.0095,9.81845,9.98409,29365465,0
+XLB.US,D,20090721,000000,10.193,10.2638,9.89013,10.1007,47100340,0
+XLB.US,D,20090722,000000,10.0159,10.2149,9.98409,10.1307,32948653,0
+XLB.US,D,20090723,000000,10.1196,10.5392,10.1154,10.4758,32539565,0
+XLB.US,D,20090724,000000,10.4212,10.5609,10.3579,10.5609,21734577,0
+XLB.US,D,20090727,000000,10.5941,10.6479,10.4758,10.5835,19681476,0
+XLB.US,D,20090728,000000,10.4512,10.5456,10.3194,10.4939,30291753,0
+XLB.US,D,20090729,000000,10.3231,10.3472,10.2044,10.2732,39871508,0
+XLB.US,D,20090730,000000,10.4614,10.6868,10.4541,10.5869,32341375,0
+XLB.US,D,20090731,000000,10.5979,10.7964,10.5318,10.6969,24182891,0
+XLB.US,D,20090803,000000,10.8839,11.0744,10.8371,11.0744,27385925,0
+XLB.US,D,20090804,000000,10.9935,11.1188,10.8987,11.0356,18157159,0
+XLB.US,D,20090805,000000,11.0647,11.1596,10.8987,11.122,23302270,0
+XLB.US,D,20090806,000000,11.1819,11.2406,10.9467,11.0314,23189203,0
+XLB.US,D,20090807,000000,11.1674,11.215,10.9429,11.098,55933349,0
+XLB.US,D,20090810,000000,11.005,11.0605,10.8546,10.9509,41681184,0
+XLB.US,D,20090811,000000,10.8612,10.9661,10.7848,10.924,40127607,0
+XLB.US,D,20090812,000000,10.8695,11.1152,10.8412,11.024,32141679,0
+XLB.US,D,20090813,000000,11.141,11.2701,11.0675,11.2257,35074721,0
+XLB.US,D,20090814,000000,11.2446,11.2446,10.8371,10.9429,40409372,0
+XLB.US,D,20090817,000000,10.6386,10.7006,10.4758,10.5281,37620460,0
+XLB.US,D,20090818,000000,10.5941,10.7186,10.5503,10.6868,23135298,0
+XLB.US,D,20090819,000000,10.5281,10.8918,10.4721,10.8256,34780181,0
+XLB.US,D,20090820,000000,10.8454,10.906,10.7848,10.8481,26833639,0
+XLB.US,D,20090821,000000,11.012,11.1377,10.9583,11.1342,29359655,0
+XLB.US,D,20090824,000000,11.2372,11.2665,10.9935,11.0466,22813095,0
+XLB.US,D,20090825,000000,11.098,11.2191,10.9661,10.9893,18330943,0
+XLB.US,D,20090826,000000,10.9661,11.0896,10.8612,10.9509,21773759,0
+XLB.US,D,20090827,000000,10.9727,11.0822,10.7482,11.0277,28922658,0
+XLB.US,D,20090828,000000,11.1485,11.1596,10.9615,11.098,24594248,0
+XLB.US,D,20090831,000000,10.924,10.9509,10.8287,10.9509,19621661,0
+XLB.US,D,20090901,000000,10.8722,11.0605,10.615,10.6271,37160193,0
+XLB.US,D,20090902,000000,10.623,10.752,10.5318,10.7261,24833175,0
+XLB.US,D,20090903,000000,10.7964,10.8918,10.6895,10.8801,18766789,0
+XLB.US,D,20090904,000000,10.8958,11.0389,10.7756,11.0314,15062000,0
+XLB.US,D,20090908,000000,11.2332,11.2627,11.1258,11.1819,21368515,0
+XLB.US,D,20090909,000000,11.2067,11.291,11.1188,11.2332,26154909,0
+XLB.US,D,20090910,000000,11.1485,11.3215,11.005,11.2951,26725606,0
+XLB.US,D,20090911,000000,11.3825,11.4306,11.2191,11.3094,27573804,0
+XLB.US,D,20090914,000000,11.1897,11.4655,11.1377,11.4533,25376184,0
+XLB.US,D,20090915,000000,11.475,11.7618,11.4427,11.7072,33685144,0
+XLB.US,D,20090916,000000,11.8682,11.934,11.7323,11.8682,21914109,0
+XLB.US,D,20090917,000000,11.8613,12.0417,11.7502,11.8133,31418893,0
+XLB.US,D,20090918,000000,11.8391,11.8497,11.673,11.7577,27110353,0
+XLB.US,D,20090921,000000,11.6037,11.6887,11.4685,11.6407,28330262,0
+XLB.US,D,20090922,000000,11.7735,11.8497,11.7253,11.7702,18660224,0
+XLB.US,D,20090923,000000,11.784,11.8252,11.5421,11.5836,22923523,0
+XLB.US,D,20090924,000000,11.6008,11.6258,11.2517,11.3293,34691054,0
+XLB.US,D,20090925,000000,11.2406,11.3863,11.1452,11.2191,28038366,0
+XLB.US,D,20090928,000000,11.2446,11.4991,11.2225,11.4306,18124531,0
+XLB.US,D,20090929,000000,11.4533,11.5929,11.402,11.4427,28019580,0
+XLB.US,D,20090930,000000,11.5186,11.5421,11.2489,11.3659,27380629,0
+XLB.US,D,20091001,000000,11.3256,11.358,10.9204,10.9204,51632170,0
+XLB.US,D,20091002,000000,10.7557,11.012,10.7155,10.8761,32410134,0
+XLB.US,D,20091005,000000,10.9551,11.1377,10.8876,11.0605,27144365,0
+XLB.US,D,20091006,000000,11.2446,11.3908,11.1377,11.291,32810251,0
+XLB.US,D,20091007,000000,11.2738,11.3825,11.215,11.2951,16757718,0
+XLB.US,D,20091008,000000,11.5115,11.6077,11.4093,11.5588,20492358,0
+XLB.US,D,20091009,000000,11.5712,11.6153,11.4655,11.5712,18207212,0
+XLB.US,D,20091012,000000,11.6153,11.7476,11.5565,11.6008,19355019,0
+XLB.US,D,20091013,000000,11.5929,11.6967,11.4788,11.6632,25279982,0
+XLB.US,D,20091014,000000,11.8133,11.9269,11.766,11.9141,27656933,0
+XLB.US,D,20091015,000000,11.8577,11.976,11.8025,11.934,20369206,0
+XLB.US,D,20091016,000000,11.865,11.8987,11.754,11.7702,24478604,0
+XLB.US,D,20091019,000000,11.8133,11.9899,11.7882,11.9487,19847663,0
+XLB.US,D,20091020,000000,12.0006,12.0006,11.703,11.8252,22296654,0
+XLB.US,D,20091021,000000,11.7735,11.934,11.6485,11.6847,26089331,0
+XLB.US,D,20091022,000000,11.6485,11.8726,11.5084,11.8252,21718538,0
+XLB.US,D,20091023,000000,11.8868,11.8868,11.5381,11.5894,24641400,0
+XLB.US,D,20091026,000000,11.6077,11.7618,11.2818,11.291,32428869,0
+XLB.US,D,20091027,000000,11.2774,11.3807,11.1819,11.1993,39581508,0
+XLB.US,D,20091028,000000,11.1744,11.215,10.8287,10.8546,38774876,0
+XLB.US,D,20091029,000000,11.0424,11.2257,10.9695,11.1779,29819517,0
+XLB.US,D,20091030,000000,11.1452,11.1707,10.6793,10.7784,50611815,0
+XLB.US,D,20091102,000000,10.8172,11.0675,10.6349,10.8722,44357889,0
+XLB.US,D,20091103,000000,10.7631,11.0277,10.6969,10.9819,33705572,0
+XLB.US,D,20091104,000000,11.1258,11.211,10.9467,10.9819,34729659,0
+XLB.US,D,20091105,000000,11.0574,11.2517,11.0314,11.1779,27392358,0
+XLB.US,D,20091106,000000,11.1152,11.3863,11.1045,11.2738,26446522,0
+XLB.US,D,20091109,000000,11.4125,11.6443,11.4125,11.6407,27207437,0
+XLB.US,D,20091110,000000,11.6153,11.7253,11.4717,11.6559,26843171,0
+XLB.US,D,20091111,000000,11.7915,11.8826,11.7289,11.7702,33786413,0
+XLB.US,D,20091112,000000,11.7476,11.8951,11.6593,11.7146,48204024,0
+XLB.US,D,20091113,000000,11.7577,11.865,11.6813,11.7577,34780862,0
+XLB.US,D,20091116,000000,11.8456,12.093,11.8456,12.0006,32453821,0
+XLB.US,D,20091117,000000,11.964,12.1577,11.9163,12.1399,23121939,0
+XLB.US,D,20091118,000000,12.1577,12.2241,12.0514,12.1399,24772189,0
+XLB.US,D,20091119,000000,12.0261,12.0376,11.766,11.9561,26135426,0
+XLB.US,D,20091120,000000,11.829,11.964,11.7951,11.9163,23871036,0
+XLB.US,D,20091123,000000,12.1047,12.2106,11.9941,12.0376,28939519,0
+XLB.US,D,20091124,000000,12.0557,12.0557,11.9061,12.0232,19124972,0
+XLB.US,D,20091125,000000,12.0477,12.2171,12.0232,12.2171,21282871,0
+XLB.US,D,20091127,000000,11.8025,12.0158,11.7396,11.8826,20280395,0
+XLB.US,D,20091130,000000,11.9163,12.0116,11.8133,11.9376,25009218,0
+XLB.US,D,20091201,000000,12.1328,12.2361,12.1014,12.1698,30914970,0
+XLB.US,D,20091202,000000,12.1773,12.3414,12.1662,12.2882,24932825,0
+XLB.US,D,20091203,000000,12.2921,12.3461,12.0774,12.0894,39385539,0
+XLB.US,D,20091204,000000,12.2723,12.3234,11.7882,11.9561,63874239,0
+XLB.US,D,20091207,000000,11.9141,12.0978,11.903,11.9718,26797530,0
+XLB.US,D,20091208,000000,11.8826,11.9141,11.7502,11.7812,28771513,0
+XLB.US,D,20091209,000000,11.7915,11.934,11.6929,11.9269,24632868,0
+XLB.US,D,20091210,000000,12.0006,12.0514,11.8429,11.8826,21316004,0
+XLB.US,D,20091211,000000,11.964,11.9969,11.8054,11.9163,21593156,0
+XLB.US,D,20091214,000000,12.0043,12.1014,11.9269,12.0894,20616901,0
+XLB.US,D,20091215,000000,12.0557,12.1698,11.9163,11.9718,34286958,0
+XLB.US,D,20091216,000000,12.0343,12.1698,12.0116,12.093,20722934,0
+XLB.US,D,20091217,000000,11.9798,12.0006,11.7951,11.8252,18783445,0
+XLB.US,D,20091218,000000,11.7988,11.8456,11.6328,11.7502,26429155,0
+XLB.US,D,20091221,000000,11.829,11.9683,11.8133,11.9234,13882274,0
+XLB.US,D,20091222,000000,11.9452,12.0006,11.8905,11.9941,12859680,0
+XLB.US,D,20091223,000000,12.0343,12.182,11.9798,12.1773,14304759,0
+XLB.US,D,20091224,000000,12.2322,12.3031,12.1963,12.2723,7408748,0
+XLB.US,D,20091228,000000,12.3171,12.3605,12.2281,12.2836,10927382,0
+XLB.US,D,20091229,000000,12.2836,12.3863,12.2536,12.3031,10120277,0
+XLB.US,D,20091230,000000,12.2171,12.3206,12.1888,12.2882,8096587,0
+XLB.US,D,20091231,000000,12.3171,12.3499,12.1176,12.1176,7029824,0
+XLB.US,D,20100104,000000,12.3345,12.4965,12.2882,12.4965,20601121,0
+XLB.US,D,20100105,000000,12.5177,12.5562,12.4201,12.5365,24062973,0
+XLB.US,D,20100106,000000,12.5399,12.794,12.5177,12.75,22028825,0
+XLB.US,D,20100107,000000,12.6881,12.7027,12.5487,12.6513,15672945,0
+XLB.US,D,20100108,000000,12.62,12.8282,12.5917,12.8282,12637960,0
+XLB.US,D,20100111,000000,12.9887,12.9965,12.7027,12.7579,24797082,0
+XLB.US,D,20100112,000000,12.5742,12.6404,12.3901,12.5144,35831542,0
+XLB.US,D,20100113,000000,12.5487,12.6736,12.398,12.663,32512875,0
+XLB.US,D,20100114,000000,12.6551,12.6806,12.4892,12.5071,26176411,0
+XLB.US,D,20100115,000000,12.4928,12.5399,12.3535,12.4159,20703892,0
+XLB.US,D,20100119,000000,12.4341,12.6168,12.3795,12.6135,18516222,0
+XLB.US,D,20100120,000000,12.453,12.4892,12.2763,12.3901,31316837,0
+XLB.US,D,20100121,000000,12.4049,12.4049,11.8497,11.8539,53946407,0
+XLB.US,D,20100122,000000,11.8216,11.964,11.5894,11.6185,54576249,0
+XLB.US,D,20100125,000000,11.7396,11.8429,11.6813,11.7215,28053710,0
+XLB.US,D,20100126,000000,11.5929,11.7502,11.5186,11.5565,45692435,0
+XLB.US,D,20100127,000000,11.5019,11.5865,11.2589,11.4575,53654705,0
+XLB.US,D,20100128,000000,11.5306,11.5629,11.196,11.2517,44572279,0
+XLB.US,D,20100129,000000,11.3395,11.5042,11.0647,11.0707,43885419,0
+XLB.US,D,20100201,000000,11.1897,11.5115,11.1897,11.5115,47043355,0
+XLB.US,D,20100202,000000,11.5629,11.6077,11.3944,11.5492,43665050,0
+XLB.US,D,20100203,000000,11.5042,11.6153,11.3807,11.4159,49292297,0
+XLB.US,D,20100204,000000,11.2627,11.2951,10.9819,10.9893,62093192,0
+XLB.US,D,20100205,000000,11.024,11.1993,10.8287,11.196,87799187,0
+XLB.US,D,20100208,000000,11.2191,11.2846,11.005,11.0161,55732048,0
+XLB.US,D,20100209,000000,11.1853,11.402,11.1123,11.2846,78250178,0
+XLB.US,D,20100210,000000,11.2987,11.3215,11.0675,11.2067,58672802,0
+XLB.US,D,20100211,000000,11.1993,11.4125,11.1452,11.3983,53009112,0
+XLB.US,D,20100212,000000,11.196,11.4384,11.1452,11.3774,53420595,0
+XLB.US,D,20100216,000000,11.5186,11.6813,11.5115,11.6632,28622978,0
+XLB.US,D,20100217,000000,11.7355,11.7882,11.5894,11.6694,80027079,0
+XLB.US,D,20100218,000000,11.6185,11.8348,11.6077,11.7951,53435192,0
+XLB.US,D,20100219,000000,11.7072,11.9234,11.7006,11.8613,41415734,0
+XLB.US,D,20100222,000000,11.9061,11.9683,11.766,11.8095,31298105,0
+XLB.US,D,20100223,000000,11.7735,11.8348,11.5532,11.6221,54665110,0
+XLB.US,D,20100224,000000,11.6407,11.7355,11.5306,11.5929,43462618,0
+XLB.US,D,20100225,000000,11.4195,11.5865,11.3094,11.5671,55695842,0
+XLB.US,D,20100226,000000,11.6258,11.6258,11.4655,11.5712,41742543,0
+XLB.US,D,20100301,000000,11.6328,11.7577,11.5712,11.7476,53769333,0
+XLB.US,D,20100302,000000,11.8391,11.9414,11.8133,11.8456,52893120,0
+XLB.US,D,20100303,000000,11.9195,12.1254,11.9061,11.9487,38406797,0
+XLB.US,D,20100304,000000,11.9863,12.0741,11.934,12.0301,36408192,0
+XLB.US,D,20100305,000000,12.1399,12.2615,12.0978,12.1851,31770185,0
+XLB.US,D,20100308,000000,12.2322,12.2723,12.1176,12.1851,39372595,0
+XLB.US,D,20100309,000000,12.1111,12.2281,12.0631,12.1073,42082635,0
+XLB.US,D,20100310,000000,12.1111,12.2134,12.0232,12.1111,56692505,0
+XLB.US,D,20100311,000000,12.0663,12.182,11.9683,12.182,39520541,0
+XLB.US,D,20100312,000000,12.243,12.3171,12.2036,12.2281,31393174,0
+XLB.US,D,20100315,000000,12.2208,12.2403,12.1217,12.2241,25849461,0
+XLB.US,D,20100316,000000,12.2651,12.4049,12.2615,12.4049,36984648,0
+XLB.US,D,20100317,000000,12.446,12.5608,12.4341,12.4737,24030652,0
+XLB.US,D,20100318,000000,12.4784,12.5608,12.3674,12.3863,33005431,0
+XLB.US,D,20100319,000000,12.3795,12.4604,12.2106,12.2241,28928200,0
+XLB.US,D,20100322,000000,12.1254,12.4159,12.0663,12.4049,30672681,0
+XLB.US,D,20100323,000000,12.4159,12.5682,12.3461,12.5682,40103183,0
+XLB.US,D,20100324,000000,12.4854,12.6093,12.4489,12.5298,23010114,0
+XLB.US,D,20100325,000000,12.6441,12.6441,12.2678,12.2804,51833523,0
+XLB.US,D,20100326,000000,12.3345,12.4854,12.2882,12.3722,42120658,0
+XLB.US,D,20100329,000000,12.4892,12.5646,12.4423,12.5039,23389220,0
+XLB.US,D,20100330,000000,12.4965,12.6093,12.4341,12.5224,23039448,0
+XLB.US,D,20100331,000000,12.4928,12.5682,12.4239,12.4604,21164700,0
+XLB.US,D,20100401,000000,12.5845,12.6949,12.5718,12.6778,21699165,0
+XLB.US,D,20100405,000000,12.7129,12.8347,12.6704,12.8308,17938015,0
+XLB.US,D,20100406,000000,12.7685,12.8934,12.7647,12.8531,23432323,0
+XLB.US,D,20100407,000000,12.8083,12.9162,12.7056,12.7727,28252493,0
+XLB.US,D,20100408,000000,12.6921,12.8124,12.6366,12.8014,22561414,0
+XLB.US,D,20100409,000000,12.8561,12.8561,12.75,12.824,22802058,0
+XLB.US,D,20100412,000000,12.8308,12.8674,12.7462,12.7851,15659696,0
+XLB.US,D,20100413,000000,12.7395,12.7727,12.6513,12.7355,19202398,0
+XLB.US,D,20100414,000000,12.794,12.8347,12.7395,12.8308,19911082,0
+XLB.US,D,20100415,000000,12.8124,12.8638,12.7616,12.8308,20492213,0
+XLB.US,D,20100416,000000,12.7647,12.8282,12.5071,12.6093,45932963,0
+XLB.US,D,20100419,000000,12.5144,12.633,12.3943,12.6135,30742838,0
+XLB.US,D,20100420,000000,12.7129,12.7542,12.5987,12.6551,15803724,0
+XLB.US,D,20100421,000000,12.6806,12.6806,12.4965,12.62,30032487,0
+XLB.US,D,20100422,000000,12.5298,12.7462,12.4159,12.7462,33185583,0
+XLB.US,D,20100423,000000,12.7315,12.9086,12.72,12.8605,26803825,0
+XLB.US,D,20100426,000000,12.9442,13.0299,12.8749,12.9162,19124533,0
+XLB.US,D,20100427,000000,12.8601,12.8786,12.446,12.446,43663518,0
+XLB.US,D,20100428,000000,12.5646,12.6551,12.4571,12.5955,43659696,0
+XLB.US,D,20100429,000000,12.6704,12.7542,12.6135,12.7089,27274660,0
+XLB.US,D,20100430,000000,12.7462,12.7851,12.482,12.4854,29784566,0
+XLB.US,D,20100503,000000,12.5177,12.5774,12.3572,12.4784,30463196,0
+XLB.US,D,20100504,000000,12.3031,12.3137,11.9598,12.0446,73466948,0
+XLB.US,D,20100505,000000,11.8577,12.1254,11.8025,11.9561,47921300,0
+XLB.US,D,20100506,000000,11.8613,12.093,10.8287,11.5629,74674595,0
+XLB.US,D,20100507,000000,11.5801,11.7702,11.2627,11.4352,74423642,0
+XLB.US,D,20100510,000000,11.8987,12.0116,11.8348,11.9798,49103482,0
+XLB.US,D,20100511,000000,11.8456,11.9969,11.8054,11.829,39154100,0
+XLB.US,D,20100512,000000,11.903,12.0774,11.8788,12.0741,35207690,0
+XLB.US,D,20100513,000000,12.0446,12.144,11.8868,11.8951,36325665,0
+XLB.US,D,20100514,000000,11.8174,11.8174,11.5042,11.6037,55081934,0
+XLB.US,D,20100517,000000,11.6518,11.7215,11.3256,11.6037,51134472,0
+XLB.US,D,20100518,000000,11.7072,11.8826,11.4056,11.4056,63714357,0
+XLB.US,D,20100519,000000,11.3293,11.4384,11.1485,11.4056,64657754,0
+XLB.US,D,20100520,000000,11.05,11.1744,10.8761,10.8876,75221660,0
+XLB.US,D,20100521,000000,10.7076,11.1993,10.6895,11.1562,53099183,0
+XLB.US,D,20100524,000000,11.1087,11.196,10.9661,10.9661,36933090,0
+XLB.US,D,20100525,000000,10.6678,11.1674,10.6044,11.1485,51246454,0
+XLB.US,D,20100526,000000,11.2589,11.3436,11.024,11.0605,36580489,0
+XLB.US,D,20100527,000000,11.2951,11.5084,11.1485,11.4991,39994441,0
+XLB.US,D,20100528,000000,11.4685,11.4865,11.215,11.2951,40130679,0
+XLB.US,D,20100601,000000,11.1819,11.3178,10.9133,10.9315,42933795,0
+XLB.US,D,20100602,000000,11.0194,11.2701,10.9819,11.2701,23824911,0
+XLB.US,D,20100603,000000,11.3691,11.3691,11.0012,11.1342,34409063,0
+XLB.US,D,20100604,000000,10.9204,11.0087,10.6678,10.6938,41807474,0
+XLB.US,D,20100607,000000,10.7006,10.7889,10.4939,10.5017,34060264,0
+XLB.US,D,20100608,000000,10.5567,10.7812,10.4865,10.7394,59441543,0
+XLB.US,D,20100609,000000,10.8839,11.0087,10.6826,10.7557,37657731,0
+XLB.US,D,20100610,000000,10.9583,11.141,10.9384,11.141,29404628,0
+XLB.US,D,20100611,000000,11.024,11.2665,11.012,11.2665,21719738,0
+XLB.US,D,20100614,000000,11.3691,11.4093,11.1377,11.1562,24775954,0
+XLB.US,D,20100615,000000,11.2553,11.4427,11.215,11.4306,19205230,0
+XLB.US,D,20100616,000000,11.3469,11.4834,11.3094,11.4159,17327858,0
+XLB.US,D,20100617,000000,11.4427,11.4655,11.211,11.3538,37268265,0
+XLB.US,D,20100618,000000,11.3293,11.4278,11.3256,11.3691,25720111,0
+XLB.US,D,20100621,000000,11.5712,11.6813,11.358,11.4384,32864096,0
+XLB.US,D,20100622,000000,11.4241,11.4991,11.1562,11.1562,32241193,0
+XLB.US,D,20100623,000000,11.1707,11.2517,10.9893,11.1779,29507704,0
+XLB.US,D,20100624,000000,11.0944,11.1993,10.8918,10.8958,42905825,0
+XLB.US,D,20100625,000000,10.9384,11.1087,10.8329,11.0574,30783995,0
+XLB.US,D,20100628,000000,11.0466,11.0865,10.9024,10.9315,35079742,0
+XLB.US,D,20100629,000000,10.7186,10.7482,10.4837,10.5281,46359480,0
+XLB.US,D,20100630,000000,10.5173,10.6765,10.3758,10.4202,28621259,0
+XLB.US,D,20100701,000000,10.4101,10.5138,10.165,10.3619,44795489,0
+XLB.US,D,20100702,000000,10.4032,10.4481,10.2227,10.3036,26316410,0
+XLB.US,D,20100706,000000,10.5173,10.5416,10.2117,10.3162,27420450,0
+XLB.US,D,20100707,000000,10.3231,10.7394,10.312,10.7261,32263544,0
+XLB.US,D,20100708,000000,10.8134,10.9024,10.7219,10.9024,24312387,0
+XLB.US,D,20100709,000000,10.8695,11.1632,10.8695,11.1632,25711416,0
+XLB.US,D,20100712,000000,11.1707,11.1707,10.9615,11.0161,25696259,0
+XLB.US,D,20100713,000000,11.2026,11.3469,11.1853,11.3136,29142344,0
+XLB.US,D,20100714,000000,11.2191,11.3538,11.1562,11.2774,23517494,0
+XLB.US,D,20100715,000000,11.2881,11.3054,11.1188,11.2665,22556144,0
+XLB.US,D,20100716,000000,11.1853,11.2406,10.9273,10.9583,33835705,0
+XLB.US,D,20100719,000000,11.0194,11.0277,10.8546,10.9695,20730435,0
+XLB.US,D,20100720,000000,10.8103,11.3094,10.8103,11.2987,28604919,0
+XLB.US,D,20100721,000000,11.4125,11.4717,11.1632,11.2627,25534792,0
+XLB.US,D,20100722,000000,11.3908,11.6037,11.3691,11.5042,44254326,0
+XLB.US,D,20100723,000000,11.5222,11.7735,11.5084,11.7577,39966638,0
+XLB.US,D,20100726,000000,11.784,11.829,11.7104,11.829,20409517,0
+XLB.US,D,20100727,000000,11.903,11.9376,11.6813,11.7323,24976746,0
+XLB.US,D,20100728,000000,11.673,11.7812,11.6443,11.6967,28679542,0
+XLB.US,D,20100729,000000,11.7735,11.875,11.5836,11.6847,23038294,0
+XLB.US,D,20100730,000000,11.5801,11.8025,11.5421,11.7577,23845514,0
+XLB.US,D,20100802,000000,11.9452,12.0978,11.9163,12.0741,44856296,0
+XLB.US,D,20100803,000000,11.9561,11.9598,11.829,11.8539,26021209,0
+XLB.US,D,20100804,000000,11.9234,11.976,11.8497,11.964,15347876,0
+XLB.US,D,20100805,000000,11.9141,12.0006,11.8905,11.9899,19152209,0
+XLB.US,D,20100806,000000,11.9104,12.0631,11.8216,11.934,23651752,0
+XLB.US,D,20100809,000000,12.0301,12.0343,11.9307,12.0081,16554307,0
+XLB.US,D,20100810,000000,11.875,11.9487,11.7577,11.8788,34643284,0
+XLB.US,D,20100811,000000,11.6485,11.6593,11.4717,11.4788,47840748,0
+XLB.US,D,20100812,000000,11.3395,11.5929,11.3366,11.5532,31373669,0
+XLB.US,D,20100813,000000,11.5084,11.5588,11.4575,11.4991,16840296,0
+XLB.US,D,20100816,000000,11.4467,11.6221,11.4241,11.5492,17789311,0
+XLB.US,D,20100817,000000,11.7104,11.9104,11.7104,11.8216,32601775,0
+XLB.US,D,20100818,000000,11.8095,11.9234,11.7184,11.865,26638638,0
+XLB.US,D,20100819,000000,11.8054,11.8539,11.5347,11.5929,34703737,0
+XLB.US,D,20100820,000000,11.5222,11.5801,11.4575,11.5671,38008275,0
+XLB.US,D,20100823,000000,11.6185,11.7735,11.4306,11.4384,25708425,0
+XLB.US,D,20100824,000000,11.2372,11.3256,11.1674,11.1744,40488557,0
+XLB.US,D,20100825,000000,11.0865,11.2406,10.9764,11.2067,34797738,0
+XLB.US,D,20100826,000000,11.3136,11.3774,11.1707,11.1934,20364127,0
+XLB.US,D,20100827,000000,11.2665,11.5347,11.1527,11.5263,27933596,0
+XLB.US,D,20100830,000000,11.5019,11.5565,11.3538,11.3538,13793402,0
+XLB.US,D,20100831,000000,11.2836,11.4615,11.2808,11.4015,26039773,0
+XLB.US,D,20100901,000000,11.5492,11.7702,11.5381,11.7437,32768387,0
+XLB.US,D,20100902,000000,11.7812,11.8826,11.7104,11.8826,16763540,0
+XLB.US,D,20100903,000000,11.976,12.0301,11.9195,12.0232,21183257,0
+XLB.US,D,20100907,000000,11.976,12.0116,11.8868,11.9061,16597106,0
+XLB.US,D,20100908,000000,11.9414,12.0741,11.9269,11.9969,13671332,0
+XLB.US,D,20100909,000000,12.1111,12.1476,11.9269,11.9561,12867799,0
+XLB.US,D,20100910,000000,11.9683,12.0857,11.9683,12.0557,13189245,0
+XLB.US,D,20100913,000000,12.1513,12.2961,12.1399,12.2505,32849142,0
+XLB.US,D,20100914,000000,12.1925,12.3137,12.1513,12.2281,23283094,0
+XLB.US,D,20100915,000000,12.1577,12.2281,12.1111,12.2074,17543272,0
+XLB.US,D,20100916,000000,12.1698,12.2999,12.1577,12.2651,35019004,0
+XLB.US,D,20100917,000000,12.0598,12.0857,11.9414,12.0232,22138799,0
+XLB.US,D,20100920,000000,12.0343,12.1217,11.9487,12.1014,22596156,0
+XLB.US,D,20100921,000000,12.1014,12.1047,11.9307,12.0446,46000465,0
+XLB.US,D,20100922,000000,12.0417,12.1662,12.0343,12.0741,27762858,0
+XLB.US,D,20100923,000000,11.9683,12.1073,11.9141,11.9598,19527415,0
+XLB.US,D,20100924,000000,12.1111,12.2723,12.1047,12.2536,20591528,0
+XLB.US,D,20100927,000000,12.2569,12.2763,12.1698,12.1851,15716379,0
+XLB.US,D,20100928,000000,12.1698,12.2074,11.964,12.1851,23688492,0
+XLB.US,D,20100929,000000,12.1476,12.1698,12.0477,12.0894,26882462,0
+XLB.US,D,20100930,000000,12.1685,12.2221,11.9539,12.0427,27866920,0
+XLB.US,D,20101001,000000,12.1148,12.2106,12.1073,12.1995,20341161,0
+XLB.US,D,20101004,000000,12.1047,12.1513,11.9598,12.0043,35541315,0
+XLB.US,D,20101005,000000,12.144,12.3863,12.144,12.3414,35724121,0
+XLB.US,D,20101006,000000,12.3722,12.4928,12.3572,12.4604,18561435,0
+XLB.US,D,20101007,000000,12.4965,12.5039,12.2208,12.3345,24881492,0
+XLB.US,D,20101008,000000,12.3795,12.6135,12.3795,12.5774,21515393,0
+XLB.US,D,20101011,000000,12.6366,12.6404,12.5071,12.5562,15974462,0
+XLB.US,D,20101012,000000,12.5262,12.6093,12.3943,12.5873,19879948,0
+XLB.US,D,20101013,000000,12.7395,12.8379,12.6704,12.7902,19902528,0
+XLB.US,D,20101014,000000,12.787,12.8124,12.5955,12.6704,22504107,0
+XLB.US,D,20101015,000000,12.7685,12.7727,12.5365,12.7056,32519771,0
+XLB.US,D,20101018,000000,12.663,12.7647,12.5873,12.7616,18611354,0
+XLB.US,D,20101019,000000,12.5399,12.6093,12.3795,12.4341,41174669,0
+XLB.US,D,20101020,000000,12.4854,12.7763,12.4571,12.6921,27726205,0
+XLB.US,D,20101021,000000,12.7462,12.8014,12.5562,12.6881,30288552,0
+XLB.US,D,20101022,000000,12.6949,12.7129,12.5562,12.5955,20813188,0
+XLB.US,D,20101025,000000,12.7902,12.9197,12.7616,12.8674,30936601,0
+XLB.US,D,20101026,000000,12.6921,12.8199,12.6032,12.7902,25423876,0
+XLB.US,D,20101027,000000,12.6949,12.6949,12.5365,12.6736,33556124,0
+XLB.US,D,20101028,000000,12.7806,12.824,12.5955,12.6806,27301517,0
+XLB.US,D,20101029,000000,12.6556,12.8079,12.6205,12.7837,18001594,0
+XLB.US,D,20101101,000000,12.8494,12.9365,12.7056,12.7763,22045211,0
+XLB.US,D,20101102,000000,12.8902,12.9887,12.8531,12.9082,31931407,0
+XLB.US,D,20101103,000000,12.9485,12.9669,12.6736,12.8712,46703827,0
+XLB.US,D,20101104,000000,13.0655,13.2949,13.0612,13.2949,27327028,0
+XLB.US,D,20101105,000000,13.3121,13.4218,13.2645,13.3404,26894057,0
+XLB.US,D,20101108,000000,13.2566,13.394,13.2423,13.3748,21617628,0
+XLB.US,D,20101109,000000,13.4407,13.4846,13.0612,13.14,30937325,0
+XLB.US,D,20101110,000000,13.14,13.2375,12.9846,13.2071,25393079,0
+XLB.US,D,20101111,000000,13.14,13.3481,13.1358,13.3404,25558754,0
+XLB.US,D,20101112,000000,13.1917,13.2423,12.9328,13.0451,42591303,0
+XLB.US,D,20101115,000000,13.0807,13.1209,12.9309,12.9405,26474729,0
+XLB.US,D,20101116,000000,12.7902,12.8158,12.5646,12.663,54115000,0
+XLB.US,D,20101117,000000,12.6669,12.7902,12.5987,12.6589,36290832,0
+XLB.US,D,20101118,000000,12.8282,13.0075,12.8282,12.8967,39290671,0
+XLB.US,D,20101119,000000,12.9007,12.9997,12.8308,12.9997,23816718,0
+XLB.US,D,20101122,000000,12.9442,13.0451,12.8347,13.0336,31935616,0
+XLB.US,D,20101123,000000,12.8308,12.8638,12.7196,12.7851,36036023,0
+XLB.US,D,20101124,000000,12.8858,13.0299,12.8712,13.0299,21814608,0
+XLB.US,D,20101126,000000,12.8934,12.9162,12.8083,12.8083,12320820,0
+XLB.US,D,20101129,000000,12.7806,12.96,12.6241,12.9197,34940392,0
+XLB.US,D,20101130,000000,12.8129,13.0345,12.7652,12.9281,42482641,0
+XLB.US,D,20101201,000000,13.1428,13.2867,13.114,13.2792,33484078,0
+XLB.US,D,20101202,000000,13.3404,13.5105,13.3065,13.4805,25518331,0
+XLB.US,D,20101203,000000,13.4249,13.6257,13.4175,13.5939,20083564,0
+XLB.US,D,20101206,000000,13.5768,13.6438,13.559,13.6173,13493813,0
+XLB.US,D,20101207,000000,13.7859,13.8149,13.61,13.6364,28699764,0
+XLB.US,D,20101208,000000,13.6438,13.6896,13.4218,13.492,32101371,0
+XLB.US,D,20101209,000000,13.61,13.622,13.474,13.566,31344900,0
+XLB.US,D,20101210,000000,13.5869,13.6979,13.518,13.683,13763251,0
+XLB.US,D,20101213,000000,13.8265,13.8561,13.7385,13.7562,17484720,0
+XLB.US,D,20101214,000000,13.7525,13.8386,13.7021,13.7459,19365527,0
+XLB.US,D,20101215,000000,13.7021,13.7927,13.653,13.6715,18223072,0
+XLB.US,D,20101216,000000,13.6937,13.8033,13.5869,13.8,25171035,0
+XLB.US,D,20101217,000000,13.6715,13.8076,13.653,13.7964,17619983,0
+XLB.US,D,20101220,000000,13.8497,13.9075,13.7688,13.8417,14557069,0
+XLB.US,D,20101221,000000,13.8959,14.0018,13.8921,13.9811,13102835,0
+XLB.US,D,20101222,000000,14.0329,14.0329,13.9182,13.9732,8610923,0
+XLB.US,D,20101223,000000,13.9001,14.0503,13.9001,14.0097,10541805,0
+XLB.US,D,20101227,000000,13.9926,14.0403,13.9134,14.0329,6557469,0
+XLB.US,D,20101228,000000,14.0911,14.0911,14.0213,14.0616,9358680,0
+XLB.US,D,20101229,000000,14.1188,14.1401,14.0851,14.1188,7010369,0
+XLB.US,D,20101230,000000,14.1156,14.1749,14.0892,14.1188,9739187,0
+XLB.US,D,20101231,000000,14.0944,14.1578,14.0707,14.11,5783856,0
+XLB.US,D,20110103,000000,14.2395,14.3552,14.2059,14.2224,16488208,0
+XLB.US,D,20110104,000000,14.2437,14.271,13.9476,14.1277,25832726,0
+XLB.US,D,20110105,000000,14.0537,14.1689,13.9926,14.1609,21230995,0
+XLB.US,D,20110106,000000,14.1689,14.2332,14.0467,14.0869,21158729,0
+XLB.US,D,20110107,000000,14.1069,14.1715,13.9509,14.075,25502748,0
+XLB.US,D,20110110,000000,14.0213,14.1166,13.8561,14.0911,28564395,0
+XLB.US,D,20110111,000000,14.1609,14.2157,14.1134,14.2059,17994966,0
+XLB.US,D,20110112,000000,14.3153,14.3663,14.2632,14.3438,19000645,0
+XLB.US,D,20110113,000000,14.3284,14.3552,14.1869,14.2191,19872122,0
+XLB.US,D,20110114,000000,14.198,14.2526,14.1069,14.2526,17485939,0
+XLB.US,D,20110118,000000,14.2673,14.3438,14.2559,14.3284,22428482,0
+XLB.US,D,20110119,000000,14.3617,14.3617,13.9768,13.9986,43607468,0
+XLB.US,D,20110120,000000,13.8519,13.8921,13.6798,13.8,59478440,0
+XLB.US,D,20110121,000000,13.8921,13.945,13.7497,13.7688,26701605,0
+XLB.US,D,20110124,000000,13.8149,13.9926,13.7646,13.9134,28578197,0
+XLB.US,D,20110125,000000,13.8669,13.9333,13.7688,13.9333,35909485,0
+XLB.US,D,20110126,000000,13.9811,14.2526,13.9768,14.2262,30488005,0
+XLB.US,D,20110127,000000,14.2157,14.2332,14.0054,14.1105,30595290,0
+XLB.US,D,20110128,000000,14.1069,14.2123,13.877,13.8889,29581803,0
+XLB.US,D,20110131,000000,13.982,14.1341,13.9329,14.1198,27168363,0
+XLB.US,D,20110201,000000,14.2332,14.526,14.2262,14.4992,43663243,0
+XLB.US,D,20110202,000000,14.4912,14.5473,14.4029,14.4774,16826310,0
+XLB.US,D,20110203,000000,14.4806,14.5626,14.3122,14.5342,29475162,0
+XLB.US,D,20110204,000000,14.5764,14.5907,14.4148,14.5384,18229486,0
+XLB.US,D,20110207,000000,14.5834,14.7193,14.5834,14.6146,24996021,0
+XLB.US,D,20110208,000000,14.6819,14.6897,14.5658,14.6639,20989368,0
+XLB.US,D,20110209,000000,14.6272,14.6462,14.4357,14.5301,26321522,0
+XLB.US,D,20110210,000000,14.3891,14.6542,14.3891,14.5588,24533011,0
+XLB.US,D,20110211,000000,14.5162,14.694,14.4735,14.6384,23114563,0
+XLB.US,D,20110214,000000,14.6749,14.8189,14.6462,14.7971,23341873,0
+XLB.US,D,20110215,000000,14.804,14.8077,14.6005,14.6272,19604765,0
+XLB.US,D,20110216,000000,14.7415,14.854,14.7014,14.8189,26660352,0
+XLB.US,D,20110218,000000,14.9844,14.9881,14.7295,14.7859,16162526,0
+XLB.US,D,20110222,000000,14.5939,14.694,14.2867,14.3122,50444603,0
+XLB.US,D,20110223,000000,14.309,14.3705,13.9689,14.2059,51235836,0
+XLB.US,D,20110224,000000,14.198,14.3284,13.937,14.1299,38748253,0
+XLB.US,D,20110225,000000,14.2632,14.3581,14.2373,14.3399,22750706,0
+XLB.US,D,20110228,000000,14.3963,14.4974,14.3284,14.4974,21664352,0
+XLB.US,D,20110301,000000,14.5255,14.5616,14.1308,14.1389,49253610,0
+XLB.US,D,20110302,000000,14.1175,14.2844,14.1005,14.1924,30544098,0
+XLB.US,D,20110303,000000,14.3566,14.4755,14.3293,14.4755,23730062,0
+XLB.US,D,20110304,000000,14.4912,14.4954,14.2332,14.3438,31480407,0
+XLB.US,D,20110307,000000,14.4329,14.4876,14.0286,14.0995,49866669,0
+XLB.US,D,20110308,000000,14.1414,14.3122,13.9851,14.2594,28555420,0
+XLB.US,D,20110309,000000,14.191,14.191,13.9588,14.0286,48160975,0
+XLB.US,D,20110310,000000,13.8265,13.8959,13.6567,13.7238,84491731,0
+XLB.US,D,20110311,000000,13.6395,13.9694,13.6128,13.9261,40004882,0
+XLB.US,D,20110314,000000,13.8703,13.9952,13.7308,13.8741,47957503,0
+XLB.US,D,20110315,000000,13.4592,13.945,13.386,13.8741,62312082,0
+XLB.US,D,20110316,000000,13.8598,13.8959,13.4287,13.5939,63826929,0
+XLB.US,D,20110317,000000,13.8631,13.9616,13.7552,13.8382,61091799,0
+XLB.US,D,20110318,000000,14.0364,14.0726,13.8703,13.9038,40512158,0
+XLB.US,D,20110321,000000,14.0796,14.1731,14.0258,14.1458,22978922,0
+XLB.US,D,20110322,000000,14.1623,14.1731,14.0295,14.1143,20591770,0
+XLB.US,D,20110323,000000,14.1175,14.3566,14.0334,14.3168,35725604,0
+XLB.US,D,20110324,000000,14.4206,14.4376,14.2346,14.3806,31362967,0
+XLB.US,D,20110325,000000,14.427,14.5754,14.3901,14.4556,28628695,0
+XLB.US,D,20110328,000000,14.4523,14.5649,14.377,14.3901,32342114,0
+XLB.US,D,20110329,000000,14.4047,14.5412,14.296,14.5412,26393961,0
+XLB.US,D,20110330,000000,14.6741,14.722,14.4936,14.693,40956904,0
+XLB.US,D,20110331,000000,14.6753,14.8257,14.6684,14.7466,28558833,0
+XLB.US,D,20110401,000000,14.8321,14.8771,14.7407,14.803,25154619,0
+XLB.US,D,20110404,000000,14.8802,14.9455,14.8534,14.8987,19035363,0
+XLB.US,D,20110405,000000,14.8882,15.1343,14.829,15.0756,25471943,0
+XLB.US,D,20110406,000000,15.1978,15.2115,14.9072,14.9497,40996158,0
+XLB.US,D,20110407,000000,14.9946,15.0903,14.8498,14.921,35489165,0
+XLB.US,D,20110408,000000,15.0348,15.0797,14.7509,14.8151,23479270,0
+XLB.US,D,20110411,000000,14.8534,14.9247,14.5819,14.649,28140001,0
+XLB.US,D,20110412,000000,14.4825,14.5649,14.3935,14.4488,36274879,0
+XLB.US,D,20110413,000000,14.5527,14.5679,14.2536,14.364,43671872,0
+XLB.US,D,20110414,000000,14.2692,14.4556,14.2692,14.4094,42852473,0
+XLB.US,D,20110415,000000,14.4755,14.5286,14.364,14.5056,30780061,0
+XLB.US,D,20110418,000000,14.3293,14.377,14.1657,14.303,30529020,0
+XLB.US,D,20110419,000000,14.3597,14.5718,14.3456,14.5569,43759134,0
+XLB.US,D,20110420,000000,14.803,14.8498,14.7004,14.7471,35933494,0
+XLB.US,D,20110421,000000,14.8211,14.9072,14.7808,14.9072,20832346,0
+XLB.US,D,20110425,000000,14.8882,14.921,14.722,14.7924,16441482,0
+XLB.US,D,20110426,000000,14.8534,15.0135,14.7924,14.957,23668503,0
+XLB.US,D,20110427,000000,14.9797,15.0052,14.7004,15.0052,35609835,0
+XLB.US,D,20110428,000000,14.9881,15.1172,14.932,15.001,37318739,0
+XLB.US,D,20110429,000000,15.0687,15.1112,14.9562,15.0617,36362943,0
+XLB.US,D,20110502,000000,15.106,15.1708,14.9247,14.9535,27794310,0
+XLB.US,D,20110503,000000,14.9433,14.9612,14.7004,14.8184,41379939,0
+XLB.US,D,20110504,000000,14.803,14.8211,14.4556,14.5569,57934381,0
+XLB.US,D,20110505,000000,14.4523,14.649,14.3104,14.3844,67602741,0
+XLB.US,D,20110506,000000,14.6412,14.7115,14.4158,14.5009,53236446,0
+XLB.US,D,20110509,000000,14.5286,14.755,14.5153,14.7115,36299468,0
+XLB.US,D,20110510,000000,14.7724,14.865,14.6741,14.836,33092465,0
+XLB.US,D,20110511,000000,14.7961,14.8068,14.3806,14.4413,49038183,0
+XLB.US,D,20110512,000000,14.3978,14.5153,14.2498,14.427,49031667,0
+XLB.US,D,20110513,000000,14.464,14.5093,14.1988,14.241,53313483,0
+XLB.US,D,20110516,000000,14.1924,14.464,14.142,14.1924,53125063,0
+XLB.US,D,20110517,000000,14.111,14.1731,13.9412,14.0258,63302757,0
+XLB.US,D,20110518,000000,14.092,14.3534,14.0185,14.3376,47785062,0
+XLB.US,D,20110519,000000,14.4047,14.4861,14.2725,14.3336,34783125,0
+XLB.US,D,20110520,000000,14.2986,14.3376,14.0796,14.1924,48278324,0
+XLB.US,D,20110523,000000,13.961,14.092,13.9038,14.0438,36056842,0
+XLB.US,D,20110524,000000,14.142,14.2803,14.0364,14.1143,45027998,0
+XLB.US,D,20110525,000000,14.0877,14.3935,14.0582,14.3137,43648894,0
+XLB.US,D,20110526,000000,14.2725,14.3935,14.1962,14.3456,27599848,0
+XLB.US,D,20110527,000000,14.4594,14.5616,14.4265,14.5009,28770415,0
+XLB.US,D,20110531,000000,14.6337,14.694,14.4329,14.6494,43573414,0
+XLB.US,D,20110601,000000,14.5819,14.6064,14.1731,14.1924,48165795,0
+XLB.US,D,20110602,000000,14.217,14.3682,14.0438,14.2137,54414475,0
+XLB.US,D,20110603,000000,13.9892,14.1308,13.9594,14.0334,44717922,0
+XLB.US,D,20110606,000000,14.0334,14.1243,13.8673,13.8921,38786218,0
+XLB.US,D,20110607,000000,13.9967,14.0892,13.9038,13.9459,31255976,0
+XLB.US,D,20110608,000000,13.9038,13.9119,13.7552,13.7992,47399422,0
+XLB.US,D,20110609,000000,13.8631,14.109,13.8382,14.0304,47679714,0
+XLB.US,D,20110610,000000,13.9459,14.0412,13.8177,13.8519,41961440,0
+XLB.US,D,20110613,000000,13.9075,13.961,13.6711,13.7719,36232396,0
+XLB.US,D,20110614,000000,13.9554,14.1017,13.8959,14.0374,50413460,0
+XLB.US,D,20110615,000000,13.8921,13.974,13.6521,13.7118,64041140,0
+XLB.US,D,20110616,000000,13.7007,13.763,13.404,13.5781,71488819,0
+XLB.US,D,20110617,000000,13.7077,13.7446,13.5185,13.5781,52225557,0
+XLB.US,D,20110620,000000,13.5036,13.7487,13.5036,13.6919,41993363,0
+XLB.US,D,20110621,000000,13.7992,14.067,13.7992,14.0447,39811436,0
+XLB.US,D,20110622,000000,13.9699,14.1476,13.9554,13.9898,36278327,0
+XLB.US,D,20110623,000000,13.7516,13.9935,13.6156,13.974,47942142,0
+XLB.US,D,20110624,000000,14.0342,14.067,13.8338,13.8848,34442493,0
+XLB.US,D,20110627,000000,13.8143,13.9658,13.7118,13.9139,27302427,0
+XLB.US,D,20110628,000000,13.9967,14.1865,13.9417,14.1865,27973569,0
+XLB.US,D,20110629,000000,14.2827,14.4709,14.2298,14.4119,38974156,0
+XLB.US,D,20110630,000000,14.4386,14.6462,14.3901,14.5888,33406611,0
+XLB.US,D,20110701,000000,14.5931,14.7442,14.4936,14.723,36271933,0
+XLB.US,D,20110705,000000,14.7119,14.7906,14.6602,14.7415,28443712,0
+XLB.US,D,20110706,000000,14.6892,14.8554,14.6379,14.8006,39511643,0
+XLB.US,D,20110707,000000,14.9709,15.0896,14.9168,15.0229,31223376,0
+XLB.US,D,20110708,000000,14.7939,14.9205,14.748,14.909,30686505,0
+XLB.US,D,20110711,000000,14.6819,14.7559,14.5251,14.6068,31199860,0
+XLB.US,D,20110712,000000,14.5052,14.6972,14.5052,14.5499,23032005,0
+XLB.US,D,20110713,000000,14.6462,14.8307,14.6142,14.6745,27782490,0
+XLB.US,D,20110714,000000,14.7081,14.7939,14.4974,14.5324,29163820,0
+XLB.US,D,20110715,000000,14.6032,14.6819,14.5367,14.6634,36244843,0
+XLB.US,D,20110718,000000,14.6262,14.6745,14.4228,14.4895,43554752,0
+XLB.US,D,20110719,000000,14.6068,14.7193,14.6032,14.7081,25748009,0
+XLB.US,D,20110720,000000,14.7442,14.748,14.6301,14.6972,18413051,0
+XLB.US,D,20110721,000000,14.7707,14.8965,14.7014,14.8749,26308345,0
+XLB.US,D,20110722,000000,14.8669,14.8711,14.7559,14.8049,19500446,0
+XLB.US,D,20110725,000000,14.6568,14.8669,14.6301,14.767,14908277,0
+XLB.US,D,20110726,000000,14.7632,14.7674,14.5819,14.6064,19353941,0
+XLB.US,D,20110727,000000,14.5616,14.6176,14.2521,14.2754,43078990,0
+XLB.US,D,20110728,000000,14.3205,14.4662,14.2272,14.2451,27109543,0
+XLB.US,D,20110729,000000,14.0346,14.234,13.9455,14.0855,35961829,0
+XLB.US,D,20110801,000000,14.3442,14.3557,13.9038,14.0374,39242989,0
+XLB.US,D,20110802,000000,13.9182,14.074,13.6049,13.6049,56126008,0
+XLB.US,D,20110803,000000,13.6229,13.7149,13.3219,13.6738,52566726,0
+XLB.US,D,20110804,000000,13.4522,13.467,12.7477,12.7477,105263618,0
+XLB.US,D,20110805,000000,12.9633,13.0734,12.3614,12.7172,89064688,0
+XLB.US,D,20110808,000000,12.3586,12.5214,11.7175,11.7887,101929690,0
+XLB.US,D,20110809,000000,11.9816,12.5214,11.7142,12.5136,84925089,0
+XLB.US,D,20110810,000000,12.2505,12.5603,12.0469,12.0843,88841601,0
+XLB.US,D,20110811,000000,12.2241,12.8513,12.1574,12.6811,74342472,0
+XLB.US,D,20110812,000000,12.7594,12.8953,12.6589,12.763,40166580,0
+XLB.US,D,20110815,000000,12.8402,12.9707,12.763,12.9633,47067933,0
+XLB.US,D,20110816,000000,12.818,12.9328,12.6513,12.7594,44142305,0
+XLB.US,D,20110817,000000,12.8332,13.0071,12.7365,12.7954,37138557,0
+XLB.US,D,20110818,000000,12.4688,12.4688,11.9428,12.05,71612528,0
+XLB.US,D,20110819,000000,11.8873,12.2655,11.8503,11.8586,52519708,0
+XLB.US,D,20110822,000000,12.1888,12.1963,11.8178,11.8586,33483361,0
+XLB.US,D,20110823,000000,11.9501,12.2809,11.8659,12.2773,42322055,0
+XLB.US,D,20110824,000000,12.2327,12.4557,12.1611,12.4512,25672721,0
+XLB.US,D,20110825,000000,12.4627,12.5603,12.2505,12.3151,30644156,0
+XLB.US,D,20110826,000000,12.2287,12.6028,11.9955,12.5737,39176666,0
+XLB.US,D,20110829,000000,12.7037,12.9633,12.6811,12.9559,34512362,0
+XLB.US,D,20110830,000000,12.8999,13.1442,12.8624,13.0618,35618012,0
+XLB.US,D,20110831,000000,13.1868,13.3107,12.9794,13.0965,33385607,0
+XLB.US,D,20110901,000000,13.0849,13.232,12.9068,12.9188,34056472,0
+XLB.US,D,20110902,000000,12.6348,12.7435,12.5365,12.5885,18025949,0
+XLB.US,D,20110906,000000,12.2305,12.5433,12.2148,12.521,36717522,0
+XLB.US,D,20110907,000000,12.7333,12.8833,12.664,12.8833,34441501,0
+XLB.US,D,20110908,000000,12.7924,12.9171,12.6594,12.7106,31290206,0
+XLB.US,D,20110909,000000,12.5599,12.5599,12.219,12.2912,51047020,0
+XLB.US,D,20110912,000000,12.1656,12.3471,11.9539,12.211,37144063,0
+XLB.US,D,20110913,000000,12.2424,12.4591,12.1413,12.4086,36471153,0
+XLB.US,D,20110914,000000,12.4508,12.7564,12.2424,12.6032,48584260,0
+XLB.US,D,20110915,000000,12.7699,12.8332,12.6093,12.818,35029229,0
+XLB.US,D,20110916,000000,12.8601,12.9647,12.7333,12.8601,33302208,0
+XLB.US,D,20110919,000000,12.6032,12.7255,12.4475,12.6712,16372986,0
+XLB.US,D,20110920,000000,12.6893,12.8079,12.5136,12.521,38050786,0
+XLB.US,D,20110921,000000,12.4876,12.5025,11.9358,11.9543,72520170,0
+XLB.US,D,20110922,000000,11.5217,11.5343,11.1133,11.2846,82887156,0
+XLB.US,D,20110923,000000,11.2183,11.4329,11.1586,11.2665,63678381,0
+XLB.US,D,20110926,000000,11.359,11.6272,11.1055,11.6272,50974905,0
+XLB.US,D,20110927,000000,12.0106,12.1333,11.7882,11.8692,54155611,0
+XLB.US,D,20110928,000000,11.9253,11.9253,11.3266,11.3445,60306667,0
+XLB.US,D,20110929,000000,11.5972,11.6119,11.1391,11.3548,53869249,0
+XLB.US,D,20110930,000000,11.173,11.2489,10.9235,10.939,48617893,0
+XLB.US,D,20111003,000000,10.8144,11.1197,10.629,10.629,51868827,0
+XLB.US,D,20111004,000000,10.4716,11.0536,10.3453,11.043,67350557,0
+XLB.US,D,20111005,000000,11.0647,11.5181,10.9813,11.482,56459395,0
+XLB.US,D,20111006,000000,11.5144,11.7915,11.4408,11.773,56037707,0
+XLB.US,D,20111007,000000,11.8659,11.8729,11.445,11.5934,47423939,0
+XLB.US,D,20111010,000000,11.7988,12.082,11.7946,12.082,28701212,0
+XLB.US,D,20111011,000000,11.9358,12.1945,11.9114,12.0978,27118204,0
+XLB.US,D,20111012,000000,12.1712,12.3725,12.1333,12.2148,33412504,0
+XLB.US,D,20111013,000000,12.1019,12.1945,11.9215,12.1523,24813550,0
+XLB.US,D,20111014,000000,12.3383,12.472,12.2424,12.472,25363030,0
+XLB.US,D,20111017,000000,12.4169,12.4169,12.0413,12.0477,25811745,0
+XLB.US,D,20111018,000000,12.0148,12.4253,11.8314,12.3572,46454215,0
+XLB.US,D,20111019,000000,12.3345,12.3345,11.9473,11.9997,30084538,0
+XLB.US,D,20111020,000000,11.9886,12.1676,11.8617,12.1116,40435480,0
+XLB.US,D,20111021,000000,12.2828,12.4313,12.2485,12.4313,34313088,0
+XLB.US,D,20111024,000000,12.5599,12.7333,12.5025,12.7297,26736475,0
+XLB.US,D,20111025,000000,12.6746,12.707,12.3835,12.4052,35007788,0
+XLB.US,D,20111026,000000,12.6032,12.7176,12.3133,12.6292,34508345,0
+XLB.US,D,20111027,000000,13.0511,13.4417,12.9864,13.3148,55866228,0
+XLB.US,D,20111028,000000,13.1849,13.4641,13.1529,13.4084,26660942,0
+XLB.US,D,20111031,000000,13.078,13.1053,12.8185,12.8337,15504252,0
+XLB.US,D,20111101,000000,12.361,12.7448,12.219,12.491,25087474,0
+XLB.US,D,20111102,000000,12.7333,12.8833,12.5955,12.8004,15099046,0
+XLB.US,D,20111103,000000,12.9979,13.0761,12.707,13.0603,15813119,0
+XLB.US,D,20111104,000000,12.9333,13.0812,12.7741,13.0326,12778486,0
+XLB.US,D,20111107,000000,13.0539,13.1529,12.8833,13.1432,25142177,0
+XLB.US,D,20111108,000000,13.1695,13.3116,13.0322,13.3009,40748253,0
+XLB.US,D,20111109,000000,12.9498,13.0196,12.6205,12.6519,61728200,0
+XLB.US,D,20111110,000000,12.8193,12.9086,12.5912,12.8035,34219324,0
+XLB.US,D,20111111,000000,12.9647,13.147,12.9536,13.1034,28304878,0
+XLB.US,D,20111114,000000,12.9794,13.1104,12.8786,12.9647,25710396,0
+XLB.US,D,20111115,000000,12.9086,13.0799,12.8236,12.9906,24471233,0
+XLB.US,D,20111116,000000,12.8277,12.9456,12.6746,12.6852,32053884,0
+XLB.US,D,20111117,000000,12.6712,12.707,12.2387,12.323,53699235,0
+XLB.US,D,20111118,000000,12.4401,12.5326,12.3053,12.3911,37527395,0
+XLB.US,D,20111121,000000,12.1333,12.2559,12.0441,12.1755,42493039,0
+XLB.US,D,20111122,000000,12.1833,12.2669,12.0371,12.082,40318489,0
+XLB.US,D,20111123,000000,11.9473,11.9824,11.7494,11.7614,38820869,0
+XLB.US,D,20111125,000000,11.7133,11.876,11.7021,11.7021,11927296,0
+XLB.US,D,20111128,000000,12.1593,12.2262,12.0339,12.1413,33244669,0
+XLB.US,D,20111129,000000,12.1791,12.2749,12.1019,12.163,31136013,0
+XLB.US,D,20111130,000000,12.6348,12.8712,12.6139,12.8596,53801538,0
+XLB.US,D,20111201,000000,12.7924,12.9647,12.707,12.7791,32843949,0
+XLB.US,D,20111202,000000,12.9207,12.9498,12.6575,12.6654,28178910,0
+XLB.US,D,20111205,000000,12.8674,12.9536,12.7176,12.8153,29039259,0
+XLB.US,D,20111206,000000,12.788,13.0447,12.7477,12.9333,28814621,0
+XLB.US,D,20111207,000000,12.8337,12.9911,12.7741,12.9462,31988321,0
+XLB.US,D,20111208,000000,12.8268,12.8486,12.5104,12.5447,36946869,0
+XLB.US,D,20111209,000000,12.4405,12.7699,12.4052,12.7027,36702503,0
+XLB.US,D,20111212,000000,12.4807,12.4988,12.3096,12.4022,45834500,0
+XLB.US,D,20111213,000000,12.5104,12.631,12.1205,12.1925,45210426,0
+XLB.US,D,20111214,000000,12.1282,12.2291,12.0043,12.0455,52262712,0
+XLB.US,D,20111215,000000,12.2262,12.2523,12.0413,12.1264,30226203,0
+XLB.US,D,20111216,000000,12.2665,12.3679,12.1245,12.2041,43133522,0
+XLB.US,D,20111219,000000,12.2416,12.2948,11.9515,11.9858,34601984,0
+XLB.US,D,20111220,000000,12.2434,12.4812,12.1967,12.4595,43317928,0
+XLB.US,D,20111221,000000,12.4318,12.5141,12.323,12.4771,25620424,0
+XLB.US,D,20111222,000000,12.5172,12.6348,12.4729,12.6007,20291737,0
+XLB.US,D,20111223,000000,12.6182,12.72,12.5931,12.72,14437945,0
+XLB.US,D,20111227,000000,12.6654,12.7661,12.6654,12.7167,7792976,0
+XLB.US,D,20111228,000000,12.7129,12.724,12.4092,12.4127,16805033,0
+XLB.US,D,20111229,000000,12.4092,12.5821,12.3947,12.5751,11400327,0
+XLB.US,D,20111230,000000,12.5487,12.6324,12.5447,12.5695,9609957,0
+XLB.US,D,20120103,000000,12.8453,12.9762,12.8412,12.9166,29892002,0
+XLB.US,D,20120104,000000,12.9012,13.0368,12.8486,13.0243,23384430,0
+XLB.US,D,20120105,000000,12.9082,13.1114,12.8749,13.0612,20748706,0
+XLB.US,D,20120106,000000,13.0164,13.0887,12.9618,13.0447,19242503,0
+XLB.US,D,20120109,000000,13.0655,13.1191,13.0099,13.0692,24536351,0
+XLB.US,D,20120110,000000,13.2717,13.3704,13.257,13.3139,26556705,0
+XLB.US,D,20120111,000000,13.2759,13.4641,13.25,13.4453,18833593,0
+XLB.US,D,20120112,000000,13.5087,13.6367,13.411,13.6342,29729046,0
+XLB.US,D,20120113,000000,13.5044,13.5623,13.385,13.5423,22443241,0
+XLB.US,D,20120117,000000,13.7118,13.7455,13.5651,13.6182,31669608,0
+XLB.US,D,20120118,000000,13.6105,13.7723,13.5545,13.7723,20854142,0
+XLB.US,D,20120119,000000,13.7932,13.7932,13.678,13.7829,21838583,0
+XLB.US,D,20120120,000000,13.7381,13.7964,13.678,13.7232,14854622,0
+XLB.US,D,20120123,000000,13.7232,13.8158,13.678,13.7154,18641708,0
+XLB.US,D,20120124,000000,13.5869,13.7266,13.5423,13.7154,17583738,0
+XLB.US,D,20120125,000000,13.6342,13.9735,13.5651,13.9329,22364209,0
+XLB.US,D,20120126,000000,14.0304,14.154,13.8509,13.9291,22977298,0
+XLB.US,D,20120127,000000,13.8991,13.9935,13.8242,13.9476,16394953,0
+XLB.US,D,20120130,000000,13.7381,13.986,13.7077,13.9329,24592456,0
+XLB.US,D,20120131,000000,14.0477,14.0776,13.8116,13.9495,30291937,0
+XLB.US,D,20120201,000000,14.0559,14.1771,14.0532,14.0861,40491864,0
+XLB.US,D,20120202,000000,14.1134,14.1693,14.0115,14.0195,20240701,0
+XLB.US,D,20120203,000000,14.2034,14.2428,14.1134,14.2109,26330960,0
+XLB.US,D,20120206,000000,14.1134,14.1498,14.0684,14.1299,15154685,0
+XLB.US,D,20120207,000000,14.1235,14.1845,13.9935,14.1166,31429559,0
+XLB.US,D,20120208,000000,14.1452,14.2109,14.0379,14.1299,16113465,0
+XLB.US,D,20120209,000000,14.1924,14.1993,14.0379,14.1452,20391491,0
+XLB.US,D,20120210,000000,13.9514,13.9594,13.8196,13.8991,30032803,0
+XLB.US,D,20120213,000000,13.9967,14.0346,13.9106,13.937,17126934,0
+XLB.US,D,20120214,000000,13.8949,13.8949,13.6549,13.7557,29422209,0
+XLB.US,D,20120215,000000,13.8357,13.8655,13.7303,13.7688,29468686,0
+XLB.US,D,20120216,000000,13.7793,14.0268,13.7154,14.0115,27248200,0
+XLB.US,D,20120217,000000,14.0559,14.0707,13.9653,14.0195,19852261,0
+XLB.US,D,20120221,000000,14.11,14.2034,14.0379,14.103,21596491,0
+XLB.US,D,20120222,000000,14.0989,14.1452,14.0073,14.0781,15226214,0
+XLB.US,D,20120223,000000,14.0781,14.1198,13.986,14.0944,13106519,0
+XLB.US,D,20120224,000000,14.11,14.1731,14.0559,14.0861,11799672,0
+XLB.US,D,20120227,000000,14.0073,14.142,13.9408,14.0907,20716311,0
+XLB.US,D,20120228,000000,14.0944,14.1845,14.0707,14.1341,23759009,0
+XLB.US,D,20120229,000000,14.148,14.1874,13.8432,13.8686,49042685,0
+XLB.US,D,20120301,000000,13.9514,14.075,13.9329,14.0237,30944558,0
+XLB.US,D,20120302,000000,13.9908,14.1005,13.9071,13.9908,23873667,0
+XLB.US,D,20120305,000000,13.9329,13.937,13.6849,13.7646,29986111,0
+XLB.US,D,20120306,000000,13.5294,13.5541,13.4277,13.4805,25331025,0
+XLB.US,D,20120307,000000,13.5374,13.5641,13.4318,13.5147,19492913,0
+XLB.US,D,20120308,000000,13.658,13.7682,13.5929,13.7413,21966613,0
+XLB.US,D,20120309,000000,13.7793,13.876,13.7002,13.7451,19512999,0
+XLB.US,D,20120312,000000,13.7154,13.8158,13.6479,13.6697,14874291,0
+XLB.US,D,20120313,000000,13.752,13.9112,13.7266,13.8955,27546671,0
+XLB.US,D,20120314,000000,13.8955,13.9134,13.7859,13.8436,21611052,0
+XLB.US,D,20120315,000000,13.8655,13.945,13.8196,13.945,18807357,0
+XLB.US,D,20120316,000000,13.9782,14.0499,13.9554,13.9703,30918526,0
+XLB.US,D,20120319,000000,13.994,14.1355,13.962,14.0573,20463515,0
+XLB.US,D,20120320,000000,13.9295,13.9972,13.8474,13.9782,19063893,0
+XLB.US,D,20120321,000000,14.0005,14.0351,13.9134,13.9782,16102927,0
+XLB.US,D,20120322,000000,13.8196,13.8541,13.6772,13.752,32799175,0
+XLB.US,D,20120323,000000,13.8005,13.9295,13.6772,13.8995,24312994,0
+XLB.US,D,20120326,000000,14.0319,14.0796,13.9594,14.0796,15212096,0
+XLB.US,D,20120327,000000,14.1211,14.1787,14.0499,14.0499,12284344,0
+XLB.US,D,20120328,000000,14.024,14.0461,13.7451,13.8541,30727931,0
+XLB.US,D,20120329,000000,13.7299,13.8834,13.6808,13.8732,28695291,0
+XLB.US,D,20120330,000000,13.9918,13.9982,13.8352,13.9222,19251427,0
+XLB.US,D,20120402,000000,13.9028,14.1701,13.8912,14.1175,48384152,0
+XLB.US,D,20120403,000000,14.0796,14.1005,13.9028,14.0125,24808742,0
+XLB.US,D,20120404,000000,13.8509,13.8955,13.7377,13.8158,21214696,0
+XLB.US,D,20120405,000000,13.8042,13.962,13.7002,13.7299,22408320,0
+XLB.US,D,20120409,000000,13.5577,13.6216,13.5008,13.5374,24734455,0
+XLB.US,D,20120410,000000,13.5008,13.5336,13.2177,13.2588,45238886,0
+XLB.US,D,20120411,000000,13.4588,13.4878,13.3613,13.4027,30073345,0
+XLB.US,D,20120412,000000,13.4365,13.8005,13.4277,13.7719,35165698,0
+XLB.US,D,20120413,000000,13.7149,13.752,13.5929,13.6049,28657882,0
+XLB.US,D,20120416,000000,13.7071,13.7377,13.5577,13.6474,35433470,0
+XLB.US,D,20120417,000000,13.752,13.9218,13.7113,13.8315,21543851,0
+XLB.US,D,20120418,000000,13.809,13.8655,13.7451,13.7932,19309949,0
+XLB.US,D,20120419,000000,13.8403,13.8732,13.654,13.7451,23241789,0
+XLB.US,D,20120420,000000,13.8275,13.8509,13.7377,13.7377,19808680,0
+XLB.US,D,20120423,000000,13.5716,13.5758,13.3921,13.5675,27376746,0
+XLB.US,D,20120424,000000,13.5675,13.6173,13.4805,13.5675,21776740,0
+XLB.US,D,20120425,000000,13.7149,13.8655,13.7071,13.8541,25971065,0
+XLB.US,D,20120426,000000,13.7594,13.888,13.7228,13.8403,15695024,0
+XLB.US,D,20120427,000000,13.9071,13.9518,13.8315,13.9071,13747166,0
+XLB.US,D,20120430,000000,13.8509,13.8839,13.7399,13.8081,24081105,0
+XLB.US,D,20120501,000000,13.809,13.9703,13.764,13.8912,22040191,0
+XLB.US,D,20120502,000000,13.809,13.8357,13.7113,13.8242,17570278,0
+XLB.US,D,20120503,000000,13.809,13.8357,13.6257,13.6649,25391836,0
+XLB.US,D,20120504,000000,13.5675,13.6008,13.4059,13.4365,32270494,0
+XLB.US,D,20120507,000000,13.3722,13.5077,13.3448,13.448,29353818,0
+XLB.US,D,20120508,000000,13.3448,13.3953,13.1561,13.3842,31988814,0
+XLB.US,D,20120509,000000,13.1646,13.4234,13.1386,13.2626,38247933,0
+XLB.US,D,20120510,000000,13.3981,13.4234,13.1882,13.2214,21084976,0
+XLB.US,D,20120511,000000,13.12,13.3093,13.1127,13.1849,16205207,0
+XLB.US,D,20120514,000000,13.0299,13.12,12.9466,13.0031,34184915,0
+XLB.US,D,20120515,000000,13.0031,13.0626,12.7851,12.8075,30558589,0
+XLB.US,D,20120516,000000,12.8556,12.9804,12.6606,12.6689,32130517,0
+XLB.US,D,20120517,000000,12.7236,12.7273,12.3892,12.3892,27333678,0
+XLB.US,D,20120518,000000,12.4581,12.5557,12.2966,12.3397,38582296,0
+XLB.US,D,20120521,000000,12.3522,12.7236,12.3522,12.7019,22768911,0
+XLB.US,D,20120522,000000,12.7355,12.837,12.5433,12.6214,22868513,0
+XLB.US,D,20120523,000000,12.5089,12.7954,12.3785,12.7741,28271442,0
+XLB.US,D,20120524,000000,12.8596,12.8829,12.6828,12.8522,22435431,0
+XLB.US,D,20120525,000000,12.8412,12.8977,12.7546,12.7994,18205578,0
+XLB.US,D,20120529,000000,12.9503,13.0664,12.8934,13.0211,25753216,0
+XLB.US,D,20120530,000000,12.8786,12.9318,12.7741,12.788,19453411,0
+XLB.US,D,20120531,000000,12.7694,12.8226,12.5695,12.7346,26385101,0
+XLB.US,D,20120601,000000,12.5058,12.6177,12.4571,12.4641,32724293,0
+XLB.US,D,20120604,000000,12.494,12.5058,12.2723,12.4757,35710831,0
+XLB.US,D,20120605,000000,12.4382,12.6107,12.4234,12.596,20263372,0
+XLB.US,D,20120606,000000,12.7061,12.9152,12.7061,12.9152,16773401,0
+XLB.US,D,20120607,000000,13.0655,13.1557,12.8915,12.9328,24645335,0
+XLB.US,D,20120608,000000,12.8685,13.0284,12.7755,13.0196,16896321,0
+XLB.US,D,20120611,000000,13.1313,13.1802,12.7661,12.7824,26246040,0
+XLB.US,D,20120612,000000,12.8471,13.0161,12.7708,13.0161,27691219,0
+XLB.US,D,20120613,000000,12.9405,13.0095,12.7837,12.8199,23008562,0
+XLB.US,D,20120614,000000,12.8453,12.9424,12.7777,12.9247,22416824,0
+XLB.US,D,20120615,000000,12.9858,13.0849,12.9405,13.0734,28991593,0
+XLB.US,D,20120618,000000,13.0284,13.176,12.9721,13.1418,17677753,0
+XLB.US,D,20120619,000000,13.2252,13.4528,13.214,13.3926,21688569,0
+XLB.US,D,20120620,000000,13.3617,13.4568,13.2252,13.3157,22023972,0
+XLB.US,D,20120621,000000,13.3121,13.3195,12.8651,12.8805,26151714,0
+XLB.US,D,20120622,000000,12.9526,12.9979,12.8083,12.9485,23748190,0
+XLB.US,D,20120625,000000,12.8158,12.8651,12.7133,12.7861,15078638,0
+XLB.US,D,20120626,000000,12.8282,12.8994,12.7133,12.8282,14425756,0
+XLB.US,D,20120627,000000,12.8953,12.9906,12.8429,12.9679,24182340,0
+XLB.US,D,20120628,000000,12.8388,12.9858,12.7708,12.9721,22917624,0
+XLB.US,D,20120629,000000,13.2992,13.363,13.1806,13.363,33376856,0
+XLB.US,D,20120702,000000,13.3302,13.3617,13.1456,13.294,45227885,0
+XLB.US,D,20120703,000000,13.3453,13.5202,13.3268,13.4818,15539930,0
+XLB.US,D,20120705,000000,13.4214,13.5433,13.3656,13.4637,15239379,0
+XLB.US,D,20120706,000000,13.3023,13.3302,13.2252,13.3097,19365767,0
+XLB.US,D,20120709,000000,13.294,13.3157,13.1714,13.2252,38119563,0
+XLB.US,D,20120710,000000,13.294,13.3413,12.9568,13.0284,30524539,0
+XLB.US,D,20120711,000000,13.0734,13.0734,12.9026,12.9858,29151194,0
+XLB.US,D,20120712,000000,12.8352,13.0013,12.7518,12.9235,32608148,0
+XLB.US,D,20120713,000000,12.9604,13.1876,12.9604,13.1511,22736476,0
+XLB.US,D,20120716,000000,13.1265,13.1511,12.9979,13.1044,12491553,0
+XLB.US,D,20120717,000000,13.1797,13.2977,13.0692,13.2699,30349281,0
+XLB.US,D,20120718,000000,13.1996,13.3744,13.1882,13.3515,23790895,0
+XLB.US,D,20120719,000000,13.4068,13.5239,13.3227,13.4939,25367885,0
+XLB.US,D,20120720,000000,13.3768,13.4495,13.3413,13.4106,29299626,0
+XLB.US,D,20120723,000000,13.1641,13.2288,13.0612,13.1987,28082200,0
+XLB.US,D,20120724,000000,13.2039,13.2256,12.9096,12.9938,23002440,0
+XLB.US,D,20120725,000000,13.0928,13.0965,12.9188,12.9943,25251217,0
+XLB.US,D,20120726,000000,13.1456,13.1876,12.9604,13.0549,25052442,0
+XLB.US,D,20120727,000000,13.1265,13.3302,13.0928,13.294,24458817,0
+XLB.US,D,20120730,000000,13.2779,13.3694,13.2214,13.2819,25185174,0
+XLB.US,D,20120731,000000,13.2297,13.2829,13.1849,13.1922,14426147,0
+XLB.US,D,20120801,000000,13.2588,13.3656,13.1917,13.1955,21296409,0
+XLB.US,D,20120802,000000,13.0734,13.176,12.9361,13.04,29465227,0
+XLB.US,D,20120803,000000,13.2252,13.3495,13.214,13.2977,26710710,0
+XLB.US,D,20120806,000000,13.3413,13.4892,13.3227,13.417,22906749,0
+XLB.US,D,20120807,000000,13.4712,13.6156,13.4712,13.5734,25991419,0
+XLB.US,D,20120808,000000,13.5239,13.646,13.5049,13.5877,12844397,0
+XLB.US,D,20120809,000000,13.5877,13.7326,13.566,13.6637,14144990,0
+XLB.US,D,20120810,000000,13.5772,13.6669,13.5517,13.6526,11037884,0
+XLB.US,D,20120813,000000,13.6197,13.6711,13.5049,13.5772,9320078,0
+XLB.US,D,20120814,000000,13.6197,13.6567,13.4712,13.5161,17530227,0
+XLB.US,D,20120815,000000,13.4637,13.5694,13.4568,13.5392,11229531,0
+XLB.US,D,20120816,000000,13.5772,13.7673,13.5626,13.7405,19144442,0
+XLB.US,D,20120817,000000,13.7586,13.7859,13.6896,13.7218,22232889,0
+XLB.US,D,20120820,000000,13.7025,13.714,13.6026,13.6942,10935223,0
+XLB.US,D,20120821,000000,13.7714,13.8686,13.6595,13.714,14095644,0
+XLB.US,D,20120822,000000,13.6489,13.827,13.5845,13.827,23613186,0
+XLB.US,D,20120823,000000,13.7959,13.7959,13.5877,13.5949,13669310,0
+XLB.US,D,20120824,000000,13.5517,13.6026,13.4985,13.5694,10933990,0
+XLB.US,D,20120827,000000,13.5877,13.6071,13.4712,13.4892,11528764,0
+XLB.US,D,20120828,000000,13.4637,13.5161,13.4243,13.4602,10093111,0
+XLB.US,D,20120829,000000,13.4791,13.5308,13.3991,13.4892,11159762,0
+XLB.US,D,20120830,000000,13.4448,13.4568,13.3656,13.3694,21288264,0
+XLB.US,D,20120831,000000,13.4846,13.5415,13.3782,13.4967,19305416,0
+XLB.US,D,20120904,000000,13.511,13.511,13.2871,13.3241,17682748,0
+XLB.US,D,20120905,000000,13.3166,13.4088,13.2792,13.386,18671033,0
+XLB.US,D,20120906,000000,13.4767,13.7399,13.4661,13.7214,22710691,0
+XLB.US,D,20120907,000000,13.8153,14.0014,13.8033,13.9918,30228609,0
+XLB.US,D,20120910,000000,13.9455,14.1009,13.9455,13.9661,20601854,0
+XLB.US,D,20120911,000000,14.0083,14.1054,13.962,14.0161,17528980,0
+XLB.US,D,20120912,000000,14.0656,14.0837,13.9129,13.9972,19579474,0
+XLB.US,D,20120913,000000,13.9944,14.4144,13.9594,14.3413,34745761,0
+XLB.US,D,20120914,000000,14.4542,14.6029,14.4395,14.519,25077896,0
+XLB.US,D,20120917,000000,14.425,14.4288,14.2549,14.2978,15975833,0
+XLB.US,D,20120918,000000,14.2608,14.2891,14.1661,14.257,22978472,0
+XLB.US,D,20120919,000000,14.3209,14.3941,14.2808,14.3362,17435486,0
+XLB.US,D,20120920,000000,14.2003,14.3279,14.1303,14.315,13702014,0
+XLB.US,D,20120921,000000,14.4284,14.4626,14.2157,14.2531,25135177,0
+XLB.US,D,20120924,000000,14.1277,14.2608,14.1064,14.2118,13135534,0
+XLB.US,D,20120925,000000,14.273,14.273,13.9753,13.9838,19435973,0
+XLB.US,D,20120926,000000,13.9264,13.9918,13.8191,13.9139,15103311,0
+XLB.US,D,20120927,000000,14.0364,14.1134,13.9301,14.0855,11920608,0
+XLB.US,D,20120928,000000,14.0018,14.0338,13.9305,14.0054,12269193,0
+XLB.US,D,20121001,000000,14.0985,14.2085,14.0097,14.0518,14801346,0
+XLB.US,D,20121002,000000,14.0776,14.0985,13.888,13.9753,14386472,0
+XLB.US,D,20121003,000000,13.9564,13.9797,13.8468,13.9116,21120403,0
+XLB.US,D,20121004,000000,14.0138,14.1383,13.9838,14.0897,15758380,0
+XLB.US,D,20121005,000000,14.1627,14.2808,14.11,14.1583,16223039,0
+XLB.US,D,20121008,000000,14.0629,14.1781,14.0443,14.1303,9614622,0
+XLB.US,D,20121009,000000,14.1383,14.2085,13.9874,13.9982,22578394,0
+XLB.US,D,20121010,000000,13.9753,13.9918,13.8116,13.8468,22659711,0
+XLB.US,D,20121011,000000,13.9713,14.0443,13.9033,13.9033,17394508,0
+XLB.US,D,20121012,000000,13.9116,13.9918,13.7996,13.8432,16023296,0
+XLB.US,D,20121015,000000,13.8509,13.9713,13.7996,13.9598,14798636,0
+XLB.US,D,20121016,000000,14.0175,14.3076,14.0097,14.2964,32285531,0
+XLB.US,D,20121017,000000,14.3442,14.4246,14.2808,14.414,31893749,0
+XLB.US,D,20121018,000000,14.3484,14.4819,14.3187,14.4172,18107642,0
+XLB.US,D,20121019,000000,14.3484,14.3484,14.0702,14.1166,24111755,0
+XLB.US,D,20121022,000000,14.0814,14.2049,14.0054,14.1812,23576164,0
+XLB.US,D,20121023,000000,13.8432,13.8796,13.6585,13.7547,40603676,0
+XLB.US,D,20121024,000000,13.8655,13.8839,13.7214,13.7474,26579829,0
+XLB.US,D,20121025,000000,13.8468,13.8537,13.6271,13.7174,20823414,0
+XLB.US,D,20121026,000000,13.6892,13.7784,13.6182,13.7437,23612430,0
+XLB.US,D,20121031,000000,13.7322,13.8305,13.5863,13.7131,37100043,0
+XLB.US,D,20121101,000000,13.7437,13.9918,13.7174,13.9797,15921802,0
+XLB.US,D,20121102,000000,14.0776,14.0814,13.7174,13.7284,17540890,0
+XLB.US,D,20121105,000000,13.6892,13.8537,13.6747,13.8233,13919837,0
+XLB.US,D,20121106,000000,13.888,14.0518,13.8352,13.9671,14836376,0
+XLB.US,D,20121107,000000,13.8033,13.8509,13.6105,13.7474,25461402,0
+XLB.US,D,20121108,000000,13.7751,13.7922,13.5267,13.5619,18214291,0
+XLB.US,D,20121109,000000,13.5008,13.7174,13.4874,13.5336,23431446,0
+XLB.US,D,20121112,000000,13.5975,13.6225,13.5147,13.5336,12189232,0
+XLB.US,D,20121113,000000,13.4582,13.6371,13.4148,13.511,15095266,0
+XLB.US,D,20121114,000000,13.511,13.5461,13.2556,13.2829,27181917,0
+XLB.US,D,20121115,000000,13.2829,13.3467,13.1386,13.2361,21486511,0
+XLB.US,D,20121116,000000,13.3166,13.3166,13.108,13.2668,23016301,0
+XLB.US,D,20121119,000000,13.511,13.6585,13.4624,13.6452,46763754,0
+XLB.US,D,20121120,000000,13.5975,13.7284,13.5619,13.6558,17744224,0
+XLB.US,D,20121121,000000,13.6415,13.6932,13.6058,13.6792,12424633,0
+XLB.US,D,20121123,000000,13.7547,13.8615,13.7214,13.8537,8211290,0
+XLB.US,D,20121126,000000,13.8191,13.8655,13.7322,13.8655,15201383,0
+XLB.US,D,20121127,000000,13.8579,13.9264,13.7996,13.8033,13372561,0
+XLB.US,D,20121128,000000,13.6792,13.8686,13.5975,13.8615,23405192,0
+XLB.US,D,20121129,000000,13.9182,14.0014,13.888,13.9564,16231396,0
+XLB.US,D,20121130,000000,13.9718,14.0101,13.9264,13.9671,14906379,0
+XLB.US,D,20121203,000000,14.0175,14.0555,13.6892,13.7095,49627048,0
+XLB.US,D,20121204,000000,13.7322,13.8509,13.6863,13.7358,20531987,0
+XLB.US,D,20121205,000000,13.5619,13.6792,13.4874,13.572,33961100,0
+XLB.US,D,20121206,000000,13.5975,13.6182,13.4967,13.6058,12184647,0
+XLB.US,D,20121207,000000,13.6822,13.7252,13.6342,13.7214,16198024,0
+XLB.US,D,20121210,000000,13.7214,13.8398,13.7021,13.8081,17975775,0
+XLB.US,D,20121211,000000,13.8537,13.9524,13.8432,13.9182,14578995,0
+XLB.US,D,20121212,000000,13.9874,14.0097,13.8468,13.8839,31053309,0
+XLB.US,D,20121213,000000,13.9071,13.963,13.7784,13.8468,16714957,0
+XLB.US,D,20121214,000000,13.8432,14.0097,13.8352,13.9495,16020006,0
+XLB.US,D,20121217,000000,13.9947,14.0939,13.9671,14.0897,17109038,0
+XLB.US,D,20121218,000000,14.1134,14.273,14.0776,14.257,21921796,0
+XLB.US,D,20121219,000000,14.2808,14.2964,14.1938,14.197,18856658,0
+XLB.US,D,20121220,000000,14.186,14.3404,14.142,14.3317,14417479,0
+XLB.US,D,20121221,000000,14.11,14.2618,14.0939,14.2095,25364316,0
+XLB.US,D,20121224,000000,14.2545,14.3229,14.1462,14.2827,25101579,0
+XLB.US,D,20121226,000000,14.3422,14.4275,14.3261,14.3701,26518600,0
+XLB.US,D,20121227,000000,14.4043,14.4158,14.1383,14.32,22827572,0
+XLB.US,D,20121228,000000,14.2234,14.2827,14.1134,14.1383,17292962,0
+XLB.US,D,20121231,000000,14.1161,14.4376,14.0975,14.4196,37325010,0
+XLB.US,D,20130102,000000,14.7193,14.8227,14.6655,14.7768,32990669,0
+XLB.US,D,20130103,000000,14.7606,14.8193,14.6226,14.6697,19903752,0
+XLB.US,D,20130104,000000,14.7119,14.8688,14.7008,14.8489,14984630,0
+XLB.US,D,20130107,000000,14.7808,14.8346,14.7304,14.8193,13820200,0
+XLB.US,D,20130108,000000,14.8605,14.8771,14.7304,14.8414,15625053,0
+XLB.US,D,20130109,000000,14.8844,14.9529,14.8605,14.9381,18675529,0
+XLB.US,D,20130110,000000,15.0464,15.0464,14.8645,15.003,19228357,0
+XLB.US,D,20130111,000000,14.9996,14.9996,14.8807,14.9807,12658175,0
+XLB.US,D,20130114,000000,15.0071,15.0339,14.9566,14.9853,18852598,0
+XLB.US,D,20130115,000000,14.9168,15.0186,14.9123,14.9996,24124890,0
+XLB.US,D,20130116,000000,14.9081,14.9996,14.8688,14.8914,19491491,0
+XLB.US,D,20130117,000000,15.0153,15.0643,14.9688,15.0071,17472161,0
+XLB.US,D,20130118,000000,14.9807,15.1116,14.9807,15.108,22416467,0
+XLB.US,D,20130122,000000,15.108,15.2639,15.108,15.2522,21123730,0
+XLB.US,D,20130123,000000,15.2147,15.2259,15.119,15.1685,18891164,0
+XLB.US,D,20130124,000000,15.1685,15.2994,15.1578,15.2147,30182962,0
+XLB.US,D,20130125,000000,15.2994,15.3119,15.1685,15.2684,18891653,0
+XLB.US,D,20130128,000000,15.2684,15.2795,15.0722,15.1218,32388055,0
+XLB.US,D,20130129,000000,15.119,15.23,15.108,15.2073,20777216,0
+XLB.US,D,20130130,000000,15.1995,15.2722,15.0959,15.1218,16441573,0
+XLB.US,D,20130131,000000,14.989,15.1001,14.9566,14.9853,18135248,0
+XLB.US,D,20130201,000000,15.0643,15.1878,15.0307,15.1685,17198301,0
+XLB.US,D,20130204,000000,15.0643,15.1116,15.0112,15.0223,13960102,0
+XLB.US,D,20130205,000000,15.0842,15.1722,15.076,15.0997,12386307,0
+XLB.US,D,20130206,000000,15.0876,15.1297,15.0464,15.1158,16863118,0
+XLB.US,D,20130207,000000,15.0997,15.1218,14.9234,15.0339,20536265,0
+XLB.US,D,20130208,000000,15.0722,15.1338,15.038,15.1218,14909364,0
+XLB.US,D,20130211,000000,15.1375,15.1375,15.0501,15.1041,9350613,0
+XLB.US,D,20130212,000000,15.0997,15.1338,15.0339,15.1116,18309743,0
+XLB.US,D,20130213,000000,15.1616,15.2073,15.1158,15.1649,16012708,0
+XLB.US,D,20130214,000000,15.1218,15.1417,15.0643,15.1158,17565591,0
+XLB.US,D,20130215,000000,15.149,15.1685,15.0501,15.1116,34789388,0
+XLB.US,D,20130219,000000,15.1041,15.1616,15.038,15.0464,15629020,0
+XLB.US,D,20130220,000000,15.0153,15.0223,14.618,14.6226,30042721,0
+XLB.US,D,20130221,000000,14.5857,14.5963,14.4001,14.4891,35195540,0
+XLB.US,D,20130222,000000,14.5635,14.6805,14.5384,14.6805,18836758,0
+XLB.US,D,20130225,000000,14.7535,14.7606,14.3422,14.3422,34686461,0
+XLB.US,D,20130226,000000,14.4616,14.5227,14.3575,14.4974,31309933,0
+XLB.US,D,20130227,000000,14.4575,14.8082,14.4537,14.7535,33626680,0
+XLB.US,D,20130228,000000,14.7447,14.8655,14.7262,14.7803,25278994,0
+XLB.US,D,20130301,000000,14.6833,14.841,14.5912,14.7887,27482574,0
+XLB.US,D,20130304,000000,14.7267,14.8122,14.6697,14.8082,23514144,0
+XLB.US,D,20130305,000000,14.9234,15.0186,14.8729,14.9076,23320320,0
+XLB.US,D,20130306,000000,15.0034,15.0848,14.9765,15.0384,21505499,0
+XLB.US,D,20130307,000000,15.0726,15.1195,15.0575,15.0812,11626544,0
+XLB.US,D,20130308,000000,15.1384,15.2268,15.1162,15.2046,15419208,0
+XLB.US,D,20130311,000000,15.1765,15.3036,15.1375,15.2887,20833496,0
+XLB.US,D,20130312,000000,15.2939,15.3791,15.2532,15.3009,15593435,0
+XLB.US,D,20130313,000000,15.2857,15.3134,15.2236,15.2611,14587914,0
+XLB.US,D,20130314,000000,15.3091,15.3717,15.2736,15.355,16125492,0
+XLB.US,D,20130315,000000,15.3134,15.4081,15.3134,15.3674,20901441,0
+XLB.US,D,20130318,000000,15.2157,15.3091,15.1809,15.2573,13091244,0
+XLB.US,D,20130319,000000,15.2857,15.2857,15.0575,15.1922,19732225,0
+XLB.US,D,20130320,000000,15.2772,15.3333,15.2475,15.3091,11274000,0
+XLB.US,D,20130321,000000,15.1694,15.2115,15.0464,15.0464,17097324,0
+XLB.US,D,20130322,000000,15.0812,15.1264,15.0186,15.0648,12490289,0
+XLB.US,D,20130325,000000,15.1001,15.1195,14.8766,14.9488,15801874,0
+XLB.US,D,20130326,000000,14.9923,15.0648,14.9728,15.0537,14244138,0
+XLB.US,D,20130327,000000,14.9646,15.0608,14.8956,15.0506,10701734,0
+XLB.US,D,20130328,000000,15.0229,15.1458,15.0229,15.1089,19477578,0
+XLB.US,D,20130401,000000,15.0963,15.1222,14.9418,14.9765,16430624,0
+XLB.US,D,20130402,000000,15.0229,15.0344,14.7998,14.8307,24659050,0
+XLB.US,D,20130403,000000,14.8307,14.8997,14.6379,14.7063,38565170,0
+XLB.US,D,20130404,000000,14.7295,14.8997,14.7262,14.8341,23750386,0
+XLB.US,D,20130405,000000,14.6417,14.7845,14.6337,14.772,19829657,0
+XLB.US,D,20130408,000000,14.7919,14.8267,14.7027,14.8189,10677848,0
+XLB.US,D,20130409,000000,14.841,15.0464,14.841,14.9923,23638212,0
+XLB.US,D,20130410,000000,15.0229,15.1046,14.9765,15.0963,16095504,0
+XLB.US,D,20130411,000000,15.0812,15.231,15.0726,15.1625,19300982,0
+XLB.US,D,20130412,000000,15.0726,15.1264,14.8684,14.9381,32396756,0
+XLB.US,D,20130415,000000,14.7887,14.8218,14.3673,14.3876,53497378,0
+XLB.US,D,20130416,000000,14.5111,14.6572,14.5111,14.6498,24912359,0
+XLB.US,D,20130417,000000,14.5167,14.5499,14.3557,14.4333,25528532,0
+XLB.US,D,20130418,000000,14.4867,14.5246,14.3066,14.3906,44963801,0
+XLB.US,D,20130419,000000,14.4797,14.5653,14.4399,14.5621,27910920,0
+XLB.US,D,20130422,000000,14.6337,14.7531,14.4829,14.6994,18608924,0
+XLB.US,D,20130423,000000,14.7374,14.8446,14.6758,14.8267,23521703,0
+XLB.US,D,20130424,000000,14.884,15.0812,14.864,15.0506,18320344,0
+XLB.US,D,20130425,000000,15.1809,15.3333,15.1343,15.2157,16491029,0
+XLB.US,D,20130426,000000,15.2046,15.2046,14.9447,14.9996,20147599,0
+XLB.US,D,20130429,000000,15.0432,15.2436,14.9923,15.2268,18008736,0
+XLB.US,D,20130430,000000,15.2004,15.2573,15.0866,15.2505,27699638,0
+XLB.US,D,20130501,000000,15.1694,15.2046,14.9688,14.9807,26817433,0
+XLB.US,D,20130502,000000,15.0537,15.1222,14.9118,15.0882,16010065,0
+XLB.US,D,20130503,000000,15.305,15.4281,15.2436,15.355,15120246,0
+XLB.US,D,20130506,000000,15.3962,15.4161,15.3198,15.3962,12072375,0
+XLB.US,D,20130507,000000,15.4392,15.5663,15.3855,15.5437,15774004,0
+XLB.US,D,20130508,000000,15.5285,15.6811,15.5052,15.6773,13314316,0
+XLB.US,D,20130509,000000,15.6895,15.7366,15.6137,15.6578,15454744,0
+XLB.US,D,20130510,000000,15.6491,15.6773,15.5285,15.6451,12653431,0
+XLB.US,D,20130513,000000,15.6288,15.6413,15.4892,15.5322,11555946,0
+XLB.US,D,20130514,000000,15.5011,15.7279,15.5011,15.7239,13132787,0
+XLB.US,D,20130515,000000,15.6668,15.867,15.6515,15.8129,13745420,0
+XLB.US,D,20130516,000000,15.7449,15.867,15.7056,15.7408,11895546,0
+XLB.US,D,20130517,000000,15.7704,15.9327,15.7704,15.91,18275983,0
+XLB.US,D,20130520,000000,15.8838,16.0021,15.849,15.9248,13625610,0
+XLB.US,D,20130521,000000,15.9678,15.9943,15.8791,15.9055,11783663,0
+XLB.US,D,20130522,000000,15.91,16.0442,15.633,15.6895,31878788,0
+XLB.US,D,20130523,000000,15.5215,15.7324,15.4481,15.6977,17897171,0
+XLB.US,D,20130524,000000,15.6288,15.6622,15.5285,15.6451,14996202,0
+XLB.US,D,20130528,000000,15.8287,15.849,15.7324,15.7861,14531322,0
+XLB.US,D,20130529,000000,15.7129,15.7704,15.5849,15.7366,16098597,0
+XLB.US,D,20130530,000000,15.7662,15.8453,15.7056,15.7861,12784984,0
+XLB.US,D,20130531,000000,15.6811,15.8041,15.5303,15.5385,20167909,0
+XLB.US,D,20130603,000000,15.582,15.6248,15.4364,15.6176,16245877,0
+XLB.US,D,20130604,000000,15.6163,15.7056,15.5072,15.595,16407802,0
+XLB.US,D,20130605,000000,15.5534,15.5534,15.2505,15.2505,22588731,0
+XLB.US,D,20130606,000000,15.2475,15.36,15.1765,15.3518,18730586,0
+XLB.US,D,20130607,000000,15.3938,15.5108,15.3342,15.4951,25771873,0
+XLB.US,D,20130610,000000,15.5465,15.6089,15.5052,15.5663,12016367,0
+XLB.US,D,20130611,000000,15.3896,15.5072,15.3055,15.3518,15719591,0
+XLB.US,D,20130612,000000,15.466,15.5128,15.2611,15.2736,20045450,0
+XLB.US,D,20130613,000000,15.2351,15.582,15.2157,15.5554,24340170,0
+XLB.US,D,20130614,000000,15.5034,15.6278,15.4054,15.4451,13041883,0
+XLB.US,D,20130617,000000,15.5739,15.6047,15.477,15.5739,11640430,0
+XLB.US,D,20130618,000000,15.5617,15.6658,15.5385,15.6445,10787524,0
+XLB.US,D,20130619,000000,15.6123,15.7094,15.5233,15.5233,21843263,0
+XLB.US,D,20130620,000000,15.2897,15.3683,15.0673,15.1218,34211620,0
+XLB.US,D,20130621,000000,15.2573,15.2656,14.9137,15.0714,28488867,0
+XLB.US,D,20130624,000000,14.8494,14.9437,14.6795,14.8316,31976678,0
+XLB.US,D,20130625,000000,15.001,15.001,14.8277,14.921,13733593,0
+XLB.US,D,20130626,000000,14.983,15.0288,14.8456,14.9905,13147218,0
+XLB.US,D,20130627,000000,15.0866,15.0866,14.9704,14.983,12029159,0
+XLB.US,D,20130628,000000,14.9243,15.0209,14.8613,14.9011,20944110,0
+XLB.US,D,20130701,000000,15.0634,15.1417,14.9585,14.9877,28834281,0
+XLB.US,D,20130702,000000,14.928,15.0593,14.8577,14.9395,10900798,0
+XLB.US,D,20130703,000000,14.8494,14.9742,14.8386,14.9437,8521727,0
+XLB.US,D,20130705,000000,15.0454,15.0533,14.9137,15.0454,9073442,0
+XLB.US,D,20130708,000000,15.1112,15.1689,15.0673,15.1291,10096189,0
+XLB.US,D,20130709,000000,15.2351,15.397,15.2351,15.3642,12350850,0
+XLB.US,D,20130710,000000,15.347,15.4175,15.274,15.36,9753270,0
+XLB.US,D,20130711,000000,15.5581,15.6399,15.5307,15.6079,13693043,0
+XLB.US,D,20130712,000000,15.6358,15.6399,15.4873,15.5534,9748737,0
+XLB.US,D,20130715,000000,15.5534,15.62,15.5307,15.591,18972394,0
+XLB.US,D,20130716,000000,15.6037,15.6278,15.4095,15.4748,15089561,0
+XLB.US,D,20130717,000000,15.5581,15.6622,15.5197,15.62,17955544,0
+XLB.US,D,20130718,000000,15.595,15.7129,15.591,15.6278,9675258,0
+XLB.US,D,20130719,000000,15.6123,15.7279,15.5882,15.7279,15584715,0
+XLB.US,D,20130722,000000,15.7205,15.8138,15.7205,15.7449,12680605,0
+XLB.US,D,20130723,000000,15.8847,15.962,15.7597,15.7893,12474571,0
+XLB.US,D,20130724,000000,15.8568,15.8568,15.5764,15.6445,14775720,0
+XLB.US,D,20130725,000000,15.5807,15.8098,15.5271,15.7893,10373369,0
+XLB.US,D,20130726,000000,15.6972,15.7532,15.5997,15.7324,10812635,0
+XLB.US,D,20130729,000000,15.67,15.8417,15.6483,15.8213,18929030,0
+XLB.US,D,20130730,000000,15.67,15.8138,15.6037,15.7828,12411635,0
+XLB.US,D,20130731,000000,15.7934,15.8759,15.7056,15.7279,15024236,0
+XLB.US,D,20130801,000000,15.8332,15.9263,15.806,15.8458,11831161,0
+XLB.US,D,20130802,000000,15.8213,15.9461,15.7749,15.9347,7304264,0
+XLB.US,D,20130805,000000,15.892,15.9494,15.8644,15.892,6534525,0
+XLB.US,D,20130806,000000,15.892,15.9032,15.7056,15.7449,8676654,0
+XLB.US,D,20130807,000000,15.6886,15.8028,15.6886,15.7532,7578521,0
+XLB.US,D,20130808,000000,15.8883,16.0432,15.8532,15.9845,10807651,0
+XLB.US,D,20130809,000000,15.9424,16.1266,15.9424,16.0786,19002016,0
+XLB.US,D,20130812,000000,16.0461,16.1021,16.0133,16.0545,10414656,0
+XLB.US,D,20130813,000000,16.0984,16.1599,16.009,16.1141,10221874,0
+XLB.US,D,20130814,000000,16.1214,16.1946,16.0707,16.0786,10185528,0
+XLB.US,D,20130815,000000,15.9299,15.9892,15.825,15.962,14415038,0
+XLB.US,D,20130816,000000,15.9383,15.9424,15.7934,15.8375,18197082,0
+XLB.US,D,20130819,000000,15.8213,15.868,15.7019,15.7129,11953353,0
+XLB.US,D,20130820,000000,15.7129,15.8499,15.6806,15.8028,8418635,0
+XLB.US,D,20130821,000000,15.7574,15.8332,15.6548,15.6806,12484057,0
+XLB.US,D,20130822,000000,15.7449,15.892,15.7205,15.868,11883354,0
+XLB.US,D,20130823,000000,15.8954,16.0281,15.825,15.9961,11485922,0
+XLB.US,D,20130826,000000,16.0388,16.1511,15.9808,15.9961,14641784,0
+XLB.US,D,20130827,000000,15.868,15.9152,15.6806,15.7167,15176498,0
+XLB.US,D,20130828,000000,15.6972,15.7662,15.6575,15.6852,8994903,0
+XLB.US,D,20130829,000000,15.6322,15.8296,15.6123,15.7366,10514925,0
+XLB.US,D,20130830,000000,15.7492,15.7828,15.6745,15.7094,14413510,0
+XLB.US,D,20130903,000000,15.9443,15.9827,15.7418,15.8041,11224585,0
+XLB.US,D,20130904,000000,15.7676,15.9678,15.7289,15.9476,11116075,0
+XLB.US,D,20130905,000000,15.955,16.0263,15.9361,15.9762,14166892,0
+XLB.US,D,20130906,000000,16.098,16.1081,15.8934,15.955,12835971,0
+XLB.US,D,20130909,000000,16.009,16.2173,16.0045,16.1983,13996178,0
+XLB.US,D,20130910,000000,16.3148,16.4014,16.2533,16.3453,18663408,0
+XLB.US,D,20130911,000000,16.3501,16.4549,16.2774,16.4436,15889533,0
+XLB.US,D,20130912,000000,16.369,16.4161,16.2495,16.2728,15341238,0
+XLB.US,D,20130913,000000,16.319,16.4097,16.2687,16.3821,19082351,0
+XLB.US,D,20130916,000000,16.6189,16.641,16.5109,16.5634,21720237,0
+XLB.US,D,20130917,000000,16.5411,16.5925,16.4864,16.5202,11968592,0
+XLB.US,D,20130918,000000,16.5411,16.9213,16.4791,16.8982,26082662,0
+XLB.US,D,20130919,000000,16.9634,17.0111,16.7993,16.8395,15967335,0
+XLB.US,D,20130920,000000,16.8802,16.8802,16.624,16.6418,28188026,0
+XLB.US,D,20130923,000000,16.5962,16.6465,16.5118,16.5202,16789637,0
+XLB.US,D,20130924,000000,16.5162,16.635,16.4712,16.5118,8933158,0
+XLB.US,D,20130925,000000,16.553,16.6618,16.4906,16.553,10906440,0
+XLB.US,D,20130926,000000,16.624,16.7317,16.5772,16.6618,14968435,0
+XLB.US,D,20130927,000000,16.5411,16.5925,16.4475,16.4625,9721753,0
+XLB.US,D,20130930,000000,16.3047,16.4625,16.2561,16.4056,14526640,0
+XLB.US,D,20131001,000000,16.4056,16.4864,16.319,16.4745,12855102,0
+XLB.US,D,20131002,000000,16.3821,16.5231,16.3265,16.5202,10955343,0
+XLB.US,D,20131003,000000,16.4944,16.4944,16.2607,16.3773,18141746,0
+XLB.US,D,20131004,000000,16.3821,16.624,16.3453,16.616,13231873,0
+XLB.US,D,20131007,000000,16.4245,16.5647,16.4014,16.4129,15351041,0
+XLB.US,D,20131008,000000,16.4203,16.4203,16.1386,16.1502,22031231,0
+XLB.US,D,20131009,000000,16.1973,16.2649,16.0413,16.176,15886165,0
+XLB.US,D,20131010,000000,16.3976,16.5452,16.3578,16.5202,13891794,0
+XLB.US,D,20131011,000000,16.5231,16.6202,16.4625,16.616,12958558,0
+XLB.US,D,20131014,000000,16.4824,16.6941,16.4824,16.6739,15775387,0
+XLB.US,D,20131015,000000,16.6202,16.6984,16.5327,16.5729,13745323,0
+XLB.US,D,20131016,000000,16.6739,16.791,16.6119,16.7405,10936790,0
+XLB.US,D,20131017,000000,16.6868,16.975,16.6868,16.9593,11884694,0
+XLB.US,D,20131018,000000,17.0528,17.0679,16.9311,17.0111,18962516,0
+XLB.US,D,20131021,000000,17.0223,17.0412,16.943,17.0065,9985184,0
+XLB.US,D,20131022,000000,17.0961,17.2905,17.0855,17.253,14133492,0
+XLB.US,D,20131023,000000,17.1837,17.1923,17.1156,17.1374,13805585,0
+XLB.US,D,20131024,000000,17.1595,17.2369,17.0648,17.2238,8300475,0
+XLB.US,D,20131025,000000,17.2605,17.2771,17.1113,17.2771,14779553,0
+XLB.US,D,20131028,000000,17.2651,17.2943,17.1374,17.1893,16176388,0
+XLB.US,D,20131029,000000,17.1893,17.2281,17.1156,17.2238,10968542,0
+XLB.US,D,20131030,000000,17.2122,17.3224,17.0138,17.1199,14083422,0
+XLB.US,D,20131031,000000,17.1156,17.2082,17.081,17.0934,14278480,0
+XLB.US,D,20131101,000000,17.1113,17.1462,16.9593,17.0528,13233059,0
+XLB.US,D,20131104,000000,17.1268,17.1304,17.0374,17.1235,14262960,0
+XLB.US,D,20131105,000000,17.0564,17.0898,16.9824,17.049,7607453,0
+XLB.US,D,20131106,000000,17.155,17.2044,17.0898,17.1684,10174113,0
+XLB.US,D,20131107,000000,17.1967,17.2044,16.9241,16.9398,15197235,0
+XLB.US,D,20131108,000000,16.8982,17.2568,16.8982,17.2568,13600021,0
+XLB.US,D,20131111,000000,17.253,17.2605,17.1893,17.2489,6391247,0
+XLB.US,D,20131112,000000,17.1638,17.241,17.1462,17.1923,10972565,0
+XLB.US,D,20131113,000000,17.1304,17.2905,17.1073,17.2868,12013265,0
+XLB.US,D,20131114,000000,17.339,17.4399,17.2835,17.4316,13264265,0
+XLB.US,D,20131115,000000,17.4437,17.5564,17.4437,17.545,11687656,0
+XLB.US,D,20131118,000000,17.5837,17.6005,17.3811,17.4362,14570714,0
+XLB.US,D,20131119,000000,17.3858,17.4548,17.3261,17.3811,9178133,0
+XLB.US,D,20131120,000000,17.3613,17.4126,17.2003,17.241,12060765,0
+XLB.US,D,20131121,000000,17.3682,17.3928,17.2771,17.3811,8519593,0
+XLB.US,D,20131122,000000,17.4044,17.4798,17.3224,17.471,6097150,0
+XLB.US,D,20131125,000000,17.4164,17.4908,17.3224,17.3613,14474496,0
+XLB.US,D,20131126,000000,17.3811,17.3811,17.2651,17.3183,5309863,0
+XLB.US,D,20131127,000000,17.3261,17.3858,17.3058,17.3303,7255163,0
+XLB.US,D,20131129,000000,17.3553,17.4164,17.2808,17.3137,9403710,0
+XLB.US,D,20131202,000000,17.3682,17.408,17.2605,17.2729,13291951,0
+XLB.US,D,20131203,000000,17.2122,17.2212,16.9907,17.0679,14910010,0
+XLB.US,D,20131204,000000,17.0333,17.2238,17.018,17.1502,25186410,0
+XLB.US,D,20131205,000000,17.1073,17.1341,17.018,17.0528,12027171,0
+XLB.US,D,20131206,000000,17.241,17.3224,17.1837,17.2868,12557689,0
+XLB.US,D,20131209,000000,17.3345,17.3928,17.2984,17.3766,9438281,0
+XLB.US,D,20131210,000000,17.3766,17.483,17.3766,17.4279,9267251,0
+XLB.US,D,20131211,000000,17.4399,17.452,17.1037,17.1304,14200687,0
+XLB.US,D,20131212,000000,17.1037,17.155,17.0412,17.0961,9583433,0
+XLB.US,D,20131213,000000,17.1595,17.2212,17.1235,17.1796,7638293,0
+XLB.US,D,20131216,000000,17.2835,17.3345,17.2082,17.2489,11236364,0
+XLB.US,D,20131217,000000,17.1754,17.3724,17.1684,17.3613,21993977,0
+XLB.US,D,20131218,000000,17.4044,17.5725,17.1893,17.5725,34920959,0
+XLB.US,D,20131219,000000,17.6038,17.6277,17.4548,17.6005,19393352,0
+XLB.US,D,20131220,000000,17.6486,17.7194,17.6009,17.6555,19949213,0
+XLB.US,D,20131223,000000,17.7411,17.767,17.6736,17.7411,10462874,0
+XLB.US,D,20131224,000000,17.7545,17.9331,17.7304,17.9331,4802307,0
+XLB.US,D,20131226,000000,17.9581,18.0488,17.9414,18.033,5080289,0
+XLB.US,D,20131227,000000,18.1159,18.1159,18.033,18.0876,4679638,0
+XLB.US,D,20131230,000000,18.0909,18.1278,18.0561,18.0992,5345355,0
+XLB.US,D,20131231,000000,18.1278,18.1634,18.0677,18.1634,8088759,0
+XLB.US,D,20140102,000000,18.0524,18.1278,17.9701,18.0164,17665671,0
+XLB.US,D,20140103,000000,18.0417,18.0561,17.9658,17.9747,11051217,0
+XLB.US,D,20140106,000000,18.0136,18.0164,17.8322,17.8748,11268640,0
+XLB.US,D,20140107,000000,17.879,17.9896,17.7924,17.8445,9881702,0
+XLB.US,D,20140108,000000,17.8712,17.9747,17.7998,17.9498,10485427,0
+XLB.US,D,20140109,000000,17.9581,18.0164,17.8087,17.879,11245398,0
+XLB.US,D,20140110,000000,17.916,17.9534,17.829,17.9331,7888422,0
+XLB.US,D,20140113,000000,17.8674,17.9233,17.6671,17.6896,12810325,0
+XLB.US,D,20140114,000000,17.7411,17.9581,17.7236,17.9367,9700536,0
+XLB.US,D,20140115,000000,17.9454,18.0834,17.9454,18.0488,8978254,0
+XLB.US,D,20140116,000000,18.0164,18.0909,18.0011,18.0909,12527845,0
+XLB.US,D,20140117,000000,18.0992,18.1278,18.0204,18.0488,18686599,0
+XLB.US,D,20140121,000000,18.2338,18.3004,18.0677,18.1593,18754846,0
+XLB.US,D,20140122,000000,18.1384,18.1736,17.9308,17.9835,14237292,0
+XLB.US,D,20140123,000000,17.916,17.9331,17.592,17.7156,16537998,0
+XLB.US,D,20140124,000000,17.5616,17.5731,17.2308,17.2397,25703079,0
+XLB.US,D,20140127,000000,17.2637,17.321,17.0421,17.1702,15147072,0
+XLB.US,D,20140128,000000,17.2757,17.3044,17.2026,17.2683,12333498,0
+XLB.US,D,20140129,000000,17.1322,17.5107,17.1322,17.3382,26252414,0
+XLB.US,D,20140130,000000,17.4273,17.4908,17.282,17.4201,20468124,0
+XLB.US,D,20140131,000000,17.1985,17.4478,17.1619,17.3044,15873671,0
+XLB.US,D,20140203,000000,17.279,17.3802,16.8802,16.9028,50488329,0
+XLB.US,D,20140204,000000,16.9954,17.1619,16.9144,17.0504,18865570,0
+XLB.US,D,20140205,000000,16.9876,17.1133,16.8071,17.0699,20100014,0
+XLB.US,D,20140206,000000,17.105,17.3507,17.0944,17.3251,22625107,0
+XLB.US,D,20140207,000000,17.3881,17.592,17.3382,17.5662,13186089,0
+XLB.US,D,20140210,000000,17.5662,17.6777,17.5144,17.6527,38808085,0
+XLB.US,D,20140211,000000,17.6943,17.916,17.6671,17.8563,17764504,0
+XLB.US,D,20140212,000000,17.8517,17.9367,17.7854,17.8252,9599278,0
+XLB.US,D,20140213,000000,17.7073,18.0376,17.6856,17.9788,17086101,0
+XLB.US,D,20140214,000000,18.0094,18.1431,17.9454,18.1237,13033686,0
+XLB.US,D,20140218,000000,18.1159,18.1772,18.0417,18.1352,14480061,0
+XLB.US,D,20140219,000000,18.1237,18.2809,17.9934,18.0094,20084243,0
+XLB.US,D,20140220,000000,18.0594,18.2222,17.9534,18.1969,17091537,0
+XLB.US,D,20140221,000000,18.23,18.2809,18.1514,18.1514,10145756,0
+XLB.US,D,20140224,000000,18.0876,18.2532,18.0793,18.0876,37433352,0
+XLB.US,D,20140225,000000,18.0992,18.2375,18.0417,18.1547,16268392,0
+XLB.US,D,20140226,000000,18.1847,18.3467,18.1547,18.293,17185076,0
+XLB.US,D,20140227,000000,18.2596,18.4379,18.2491,18.4379,12339339,0
+XLB.US,D,20140228,000000,18.4183,18.5668,18.3933,18.5008,14995339,0
+XLB.US,D,20140303,000000,18.3507,18.5392,18.3109,18.4577,25925867,0
+XLB.US,D,20140304,000000,18.7348,18.7801,18.6114,18.7477,19507236,0
+XLB.US,D,20140305,000000,18.7547,18.8157,18.6848,18.7912,10377197,0
+XLB.US,D,20140306,000000,18.8541,18.9642,18.8495,18.8615,15994527,0
+XLB.US,D,20140307,000000,18.9059,18.9092,18.7204,18.7801,22991222,0
+XLB.US,D,20140310,000000,18.7246,18.7759,18.5987,18.7635,12362451,0
+XLB.US,D,20140311,000000,18.7681,18.8117,18.5632,18.5706,16916280,0
+XLB.US,D,20140312,000000,18.5358,18.6064,18.4804,18.5632,13602585,0
+XLB.US,D,20140313,000000,18.6335,18.7019,18.367,18.4309,20165566,0
+XLB.US,D,20140314,000000,18.4309,18.5358,18.3976,18.4309,15974380,0
+XLB.US,D,20140317,000000,18.5437,18.6931,18.497,18.5788,13395358,0
+XLB.US,D,20140318,000000,18.6114,18.7019,18.5747,18.6848,12213254,0
+XLB.US,D,20140319,000000,18.6496,18.7176,18.4142,18.5201,20079902,0
+XLB.US,D,20140320,000000,18.4309,18.7681,18.4309,18.7681,14774319,0
+XLB.US,D,20140321,000000,18.7801,18.8117,18.6534,18.6885,22229329,0
+XLB.US,D,20140324,000000,18.7306,18.7996,18.4757,18.5423,12231429,0
+XLB.US,D,20140325,000000,18.645,18.7389,18.5738,18.645,13642415,0
+XLB.US,D,20140326,000000,18.7389,18.7436,18.3734,18.3776,15330643,0
+XLB.US,D,20140327,000000,18.3919,18.429,18.2503,18.3249,12644704,0
+XLB.US,D,20140328,000000,18.3852,18.5423,18.3332,18.4517,16937172,0
+XLB.US,D,20140331,000000,18.6016,18.6764,18.5188,18.6534,12311884,0
+XLB.US,D,20140401,000000,18.7389,18.7759,18.6367,18.7547,14658706,0
+XLB.US,D,20140402,000000,18.8157,18.9374,18.7136,18.8935,10980892,0
+XLB.US,D,20140403,000000,18.9652,19.0402,18.8453,18.918,11766776,0
+XLB.US,D,20140404,000000,19.0438,19.0706,18.6293,18.6764,23777906,0
+XLB.US,D,20140407,000000,18.6176,18.6928,18.3378,18.4045,18764496,0
+XLB.US,D,20140408,000000,18.429,18.5507,18.3448,18.4757,12194690,0
+XLB.US,D,20140409,000000,18.5626,18.7996,18.4475,18.7547,10425037,0
+XLB.US,D,20140410,000000,18.751,18.7681,18.3448,18.3818,13870424,0
+XLB.US,D,20140411,000000,18.3087,18.3958,18.1607,18.1607,13226776,0
+XLB.US,D,20140414,000000,18.3249,18.3776,18.1824,18.3056,12568653,0
+XLB.US,D,20140415,000000,18.3087,18.429,18.1161,18.4166,12326754,0
+XLB.US,D,20140416,000000,18.5146,18.7057,18.4918,18.6885,14729558,0
+XLB.US,D,20140417,000000,18.6973,18.7801,18.6687,18.7473,11967814,0
+XLB.US,D,20140421,000000,18.7801,18.838,18.6928,18.751,8412674,0
+XLB.US,D,20140422,000000,18.7801,18.8861,18.7136,18.8195,12671305,0
+XLB.US,D,20140423,000000,18.8306,18.8781,18.7912,18.8232,10077856,0
+XLB.US,D,20140424,000000,18.8744,18.918,18.7057,18.7389,8769968,0
+XLB.US,D,20140425,000000,18.7014,18.7204,18.5471,18.6056,8873139,0
+XLB.US,D,20140428,000000,18.6602,18.6885,18.3882,18.5266,24266062,0
+XLB.US,D,20140429,000000,18.5626,18.7093,18.5626,18.6575,12616010,0
+XLB.US,D,20140430,000000,18.5938,18.8195,18.5938,18.8074,15254510,0
+XLB.US,D,20140501,000000,18.7547,18.7876,18.6492,18.6885,10570615,0
+XLB.US,D,20140502,000000,18.7436,18.8663,18.6764,18.7588,12630850,0
+XLB.US,D,20140505,000000,18.6973,18.8744,18.6641,18.862,6080784,0
+XLB.US,D,20140506,000000,18.8074,18.8702,18.7057,18.7681,8689771,0
+XLB.US,D,20140507,000000,18.8306,18.93,18.7093,18.9138,10880144,0
+XLB.US,D,20140508,000000,18.8819,19.0243,18.7588,18.838,12279584,0
+XLB.US,D,20140509,000000,18.7588,18.862,18.7204,18.838,10081570,0
+XLB.US,D,20140512,000000,18.9477,19.0956,18.9411,19.079,11243275,0
+XLB.US,D,20140513,000000,19.0591,19.1692,19.0591,19.0956,8645330,0
+XLB.US,D,20140514,000000,19.0956,19.2011,19.0549,19.0999,12241442,0
+XLB.US,D,20140515,000000,19.0479,19.0591,18.7204,18.8306,16587050,0
+XLB.US,D,20140516,000000,18.8412,18.9059,18.6885,18.8976,11092891,0
+XLB.US,D,20140519,000000,18.862,19.0747,18.8541,18.9762,6946927,0
+XLB.US,D,20140520,000000,18.9562,19.0165,18.8263,18.8744,11863888,0
+XLB.US,D,20140521,000000,18.9263,19.0077,18.8935,18.9607,6372300,0
+XLB.US,D,20140522,000000,18.9688,19.0632,18.9374,19.0036,8170947,0
+XLB.US,D,20140523,000000,19.0282,19.1733,19.0036,19.1655,5689171,0
+XLB.US,D,20140527,000000,19.2056,19.2451,19.1418,19.1655,5504880,0
+XLB.US,D,20140528,000000,19.1507,19.2413,19.1349,19.1733,10104605,0
+XLB.US,D,20140529,000000,19.19,19.38,19.1224,19.3682,6988013,0
+XLB.US,D,20140530,000000,19.2885,19.3722,19.2668,19.3634,8678245,0
+XLB.US,D,20140602,000000,19.3954,19.4862,19.3426,19.4417,8670005,0
+XLB.US,D,20140603,000000,19.3593,19.4541,19.3384,19.3982,6685834,0
+XLB.US,D,20140604,000000,19.3634,19.4906,19.3056,19.4292,7277451,0
+XLB.US,D,20140605,000000,19.5017,19.5569,19.2926,19.5211,12322796,0
+XLB.US,D,20140606,000000,19.5569,19.6285,19.5211,19.616,7413743,0
+XLB.US,D,20140609,000000,19.5806,19.6438,19.5286,19.5643,18553419,0
+XLB.US,D,20140610,000000,19.5211,19.5957,19.4501,19.5915,6738250,0
+XLB.US,D,20140611,000000,19.5286,19.5688,19.4458,19.4813,5950309,0
+XLB.US,D,20140612,000000,19.4813,19.5166,19.2714,19.3158,8621204,0
+XLB.US,D,20140613,000000,19.3233,19.4147,19.2757,19.3912,6202221,0
+XLB.US,D,20140616,000000,19.3384,19.3871,19.2529,19.3469,20178560,0
+XLB.US,D,20140617,000000,19.2137,19.4254,19.2137,19.3871,15502587,0
+XLB.US,D,20140618,000000,19.4027,19.6073,19.38,19.5957,20388705,0
+XLB.US,D,20140619,000000,19.6202,19.6285,19.5211,19.5569,14616082,0
+XLB.US,D,20140620,000000,19.581,19.6877,19.5527,19.6757,10507614,0
+XLB.US,D,20140623,000000,19.6994,19.7645,19.617,19.7036,7449220,0
+XLB.US,D,20140624,000000,19.6563,19.7683,19.5171,19.5171,11037185,0
+XLB.US,D,20140625,000000,19.5527,19.7683,19.5527,19.6715,16945605,0
+XLB.US,D,20140626,000000,19.7109,19.7515,19.5609,19.6673,13754373,0
+XLB.US,D,20140627,000000,19.5406,19.617,19.4866,19.6082,16026707,0
+XLB.US,D,20140630,000000,19.6035,19.7075,19.5365,19.6757,33108959,0
+XLB.US,D,20140701,000000,19.6994,19.8015,19.6563,19.7233,17642083,0
+XLB.US,D,20140702,000000,19.7406,19.7983,19.7075,19.7475,9769564,0
+XLB.US,D,20140703,000000,19.7895,19.8942,19.7863,19.8743,7088519,0
+XLB.US,D,20140707,000000,19.8468,19.8622,19.6715,19.7075,12577989,0
+XLB.US,D,20140708,000000,19.6961,19.7075,19.5999,19.6563,10789374,0
+XLB.US,D,20140709,000000,19.7233,19.7515,19.6673,19.7233,10547920,0
+XLB.US,D,20140710,000000,19.5485,19.7193,19.5286,19.6373,10170347,0
+XLB.US,D,20140711,000000,19.6479,19.6919,19.5886,19.6715,8799522,0
+XLB.US,D,20140714,000000,19.771,19.771,19.6521,19.6606,6345813,0
+XLB.US,D,20140715,000000,19.6715,19.7983,19.5652,19.6212,7124491,0
+XLB.US,D,20140716,000000,19.6837,19.771,19.6757,19.7558,9700677,0
+XLB.US,D,20140717,000000,19.6877,19.7863,19.6373,19.6715,13893830,0
+XLB.US,D,20140718,000000,19.6919,19.8307,19.6715,19.7937,12273160,0
+XLB.US,D,20140721,000000,19.7275,19.771,19.6606,19.7406,12436665,0
+XLB.US,D,20140722,000000,19.7983,19.8265,19.7604,19.7683,7111173,0
+XLB.US,D,20140723,000000,19.771,19.8894,19.7193,19.851,5726760,0
+XLB.US,D,20140724,000000,19.851,19.8942,19.7863,19.8265,6308304,0
+XLB.US,D,20140725,000000,19.7794,19.9297,19.7794,19.8622,6027588,0
+XLB.US,D,20140728,000000,19.8622,19.9648,19.7983,19.9131,26928254,0
+XLB.US,D,20140729,000000,19.9385,19.9543,19.7645,19.771,9820335,0
+XLB.US,D,20140730,000000,19.8228,19.8709,19.6294,19.6673,13327294,0
+XLB.US,D,20140731,000000,19.5217,19.581,19.2834,19.2834,16294672,0
+XLB.US,D,20140801,000000,19.2445,19.3677,19.1766,19.3005,14183681,0
+XLB.US,D,20140804,000000,19.3543,19.5485,19.252,19.5286,12529393,0
+XLB.US,D,20140805,000000,19.3634,19.4944,19.2706,19.3265,12961587,0
+XLB.US,D,20140806,000000,19.2792,19.4944,19.2403,19.4699,16040948,0
+XLB.US,D,20140807,000000,19.5573,19.617,19.2482,19.3005,12825465,0
+XLB.US,D,20140808,000000,19.3421,19.5133,19.2706,19.5022,10770373,0
+XLB.US,D,20140811,000000,19.5527,19.6294,19.474,19.4819,13854836,0
+XLB.US,D,20140812,000000,19.4781,19.5698,19.4375,19.5444,18409836,0
+XLB.US,D,20140813,000000,19.6336,19.6715,19.5286,19.6521,10870652,0
+XLB.US,D,20140814,000000,19.6837,19.6919,19.6336,19.6521,9100731,0
+XLB.US,D,20140815,000000,19.7275,19.7983,19.5527,19.7109,11200271,0
+XLB.US,D,20140818,000000,19.7895,19.9052,19.7895,19.9052,13492572,0
+XLB.US,D,20140819,000000,19.9385,19.9962,19.9131,19.9648,7933397,0
+XLB.US,D,20140820,000000,19.9385,20.018,19.9168,19.9921,12110846,0
+XLB.US,D,20140821,000000,20.0223,20.0297,19.9093,19.9648,3438337,0
+XLB.US,D,20140822,000000,19.9464,19.9616,19.8468,19.8867,4559327,0
+XLB.US,D,20140825,000000,19.9885,20.0005,19.9256,19.9616,3943504,0
+XLB.US,D,20140826,000000,19.9724,20.0297,19.9648,19.9797,4816700,0
+XLB.US,D,20140827,000000,19.9962,20.0297,19.9422,19.9797,8324351,0
+XLB.US,D,20140828,000000,19.9464,20.0223,19.8743,19.9962,4632132,0
+XLB.US,D,20140829,000000,20.0375,20.0559,19.9724,20.0297,6728855,0
+XLB.US,D,20140902,000000,20.0269,20.0603,19.9214,19.9616,16695863,0
+XLB.US,D,20140903,000000,20.0408,20.0792,19.9797,19.9921,7910726,0
+XLB.US,D,20140904,000000,20.0135,20.1166,19.9464,19.9921,14574689,0
+XLB.US,D,20140905,000000,19.9763,20.0833,19.9214,20.0792,7762378,0
+XLB.US,D,20140908,000000,20.0448,20.1128,19.9648,20.0005,5812117,0
+XLB.US,D,20140909,000000,19.9763,19.9797,19.7937,19.8391,7973463,0
+XLB.US,D,20140910,000000,19.8015,19.851,19.6637,19.8391,16055658,0
+XLB.US,D,20140911,000000,19.7368,19.8554,19.7368,19.8103,10754271,0
+XLB.US,D,20140912,000000,19.8103,19.8468,19.6443,19.7193,9796332,0
+XLB.US,D,20140915,000000,19.7368,19.7983,19.6479,19.7475,8050604,0
+XLB.US,D,20140916,000000,19.6994,19.9214,19.6837,19.8391,8369702,0
+XLB.US,D,20140917,000000,19.9422,20.0633,19.8782,19.9584,13017744,0
+XLB.US,D,20140918,000000,20.0375,20.1254,20.018,20.0915,11314778,0
+XLB.US,D,20140919,000000,20.1729,20.2411,20.0501,20.0846,15075069,0
+XLB.US,D,20140922,000000,20.1933,20.2531,20.0616,20.0763,9636145,0
+XLB.US,D,20140923,000000,20.0573,20.0934,19.9658,19.9733,7446968,0
+XLB.US,D,20140924,000000,19.9857,20.2013,19.9626,20.1808,10745732,0
+XLB.US,D,20140925,000000,20.1064,20.1137,19.8747,19.8747,11815273,0
+XLB.US,D,20140926,000000,19.8904,20.0894,19.8747,20.0686,11871778,0
+XLB.US,D,20140929,000000,19.9778,20.0421,19.8554,19.9857,22862348,0
+XLB.US,D,20140930,000000,19.9658,19.9978,19.7109,19.7475,19670300,0
+XLB.US,D,20141001,000000,19.7109,19.7109,19.2345,19.2811,28347082,0
+XLB.US,D,20141002,000000,19.2173,19.2853,18.9666,19.2345,22785517,0
+XLB.US,D,20141003,000000,19.3361,19.3895,19.2575,19.29,13668913,0
+XLB.US,D,20141006,000000,19.3653,19.4132,19.2219,19.2853,12022208,0
+XLB.US,D,20141007,000000,19.2312,19.2312,18.9421,18.9458,15219846,0
+XLB.US,D,20141008,000000,18.9458,19.2219,18.7344,19.1938,26426650,0
+XLB.US,D,20141009,000000,19.1938,19.2016,18.6636,18.7242,36734737,0
+XLB.US,D,20141010,000000,18.7269,18.7953,18.4335,18.4374,38117198,0
+XLB.US,D,20141013,000000,18.4174,18.5725,17.934,17.9627,41624274,0
+XLB.US,D,20141014,000000,18.0824,18.2783,17.9003,18.0186,27626665,0
+XLB.US,D,20141015,000000,17.6916,18.2184,17.557,18.1426,47601371,0
+XLB.US,D,20141016,000000,17.8243,18.4262,17.7914,18.3208,50778305,0
+XLB.US,D,20141017,000000,18.5165,18.7052,18.4771,18.5644,27970774,0
+XLB.US,D,20141020,000000,18.5252,18.8596,18.4489,18.8462,43171373,0
+XLB.US,D,20141021,000000,18.9582,19.2811,18.9541,19.2539,17909605,0
+XLB.US,D,20141022,000000,19.3847,19.432,19.0858,19.0989,23136326,0
+XLB.US,D,20141023,000000,19.238,19.2941,19.0308,19.0818,75203297,0
+XLB.US,D,20141024,000000,19.1178,19.246,18.9421,19.2264,16842319,0
+XLB.US,D,20141027,000000,19.0539,19.0947,18.7473,18.8236,88253108,0
+XLB.US,D,20141028,000000,18.9421,19.0267,18.8671,19.0104,19084344,0
+XLB.US,D,20141029,000000,19.0063,19.0355,18.6487,18.7764,60035702,0
+XLB.US,D,20141030,000000,18.7052,19.0194,18.7052,18.9194,16803630,0
+XLB.US,D,20141031,000000,19.0781,19.2811,19.0104,19.2718,21100948,0
+XLB.US,D,20141103,000000,19.2811,19.3518,19.0702,19.1383,52304488,0
+XLB.US,D,20141104,000000,19.0858,19.1303,18.8504,18.9388,32741734,0
+XLB.US,D,20141105,000000,18.979,19.1582,18.9666,19.122,15358369,0
+XLB.US,D,20141106,000000,19.0581,19.314,19.0581,19.2766,9609289,0
+XLB.US,D,20141107,000000,19.2981,19.4009,19.2853,19.3699,12813596,0
+XLB.US,D,20141110,000000,19.3699,19.432,19.314,19.4209,9148315,0
+XLB.US,D,20141111,000000,19.4132,19.5313,19.3895,19.5161,9066088,0
+XLB.US,D,20141112,000000,19.5008,19.6118,19.4726,19.5643,9678332,0
+XLB.US,D,20141113,000000,19.5842,19.7233,19.4605,19.5688,10344388,0
+XLB.US,D,20141114,000000,19.5643,19.6669,19.5435,19.6285,7957435,0
+XLB.US,D,20141117,000000,19.6118,19.6438,19.5517,19.6245,6597133,0
+XLB.US,D,20141118,000000,19.6285,19.8747,19.6285,19.8593,12601644,0
+XLB.US,D,20141119,000000,19.8709,19.8942,19.7604,19.8311,12156632,0
+XLB.US,D,20141120,000000,19.7322,19.9348,19.6711,19.9348,9689572,0
+XLB.US,D,20141121,000000,20.1896,20.3127,20.1027,20.1771,24005255,0
+XLB.US,D,20141124,000000,20.2091,20.2091,20.0536,20.0846,5378705,0
+XLB.US,D,20141125,000000,20.1309,20.149,19.9978,20.0147,6043070,0
+XLB.US,D,20141126,000000,20.019,20.0421,19.8787,20.0311,4723675,0
+XLB.US,D,20141128,000000,19.8355,19.8554,19.5313,19.5772,12223980,0
+XLB.US,D,20141201,000000,19.5161,19.6026,19.2677,19.3737,30165664,0
+XLB.US,D,20141202,000000,19.3737,19.5313,19.3288,19.4897,14892795,0
+XLB.US,D,20141203,000000,19.5313,19.802,19.4852,19.7752,18450382,0
+XLB.US,D,20141204,000000,19.7233,19.883,19.7071,19.8355,14700808,0
+XLB.US,D,20141205,000000,19.8311,19.9552,19.7816,19.8192,8440425,0
+XLB.US,D,20141208,000000,19.7937,19.7983,19.4726,19.5051,13816408,0
+XLB.US,D,20141209,000000,19.361,19.5688,19.3213,19.5564,15126110,0
+XLB.US,D,20141210,000000,19.4976,19.4976,19.1062,19.1538,19036567,0
+XLB.US,D,20141211,000000,19.2264,19.3783,19.1303,19.1692,9848421,0
+XLB.US,D,20141212,000000,19.0308,19.0818,18.6243,18.6359,21769492,0
+XLB.US,D,20141215,000000,18.7052,18.7588,18.4606,18.5364,22588416,0
+XLB.US,D,20141216,000000,18.4693,18.8504,18.3891,18.3928,23861231,0
+XLB.US,D,20141217,000000,18.4606,18.9458,18.4606,18.8953,26639025,0
+XLB.US,D,20141218,000000,19.19,19.3361,19.0194,19.3251,17616645,0
+XLB.US,D,20141219,000000,19.4958,19.6323,19.4111,19.5629,13439034,0
+XLB.US,D,20141222,000000,19.624,19.624,19.4625,19.5757,8251860,0
+XLB.US,D,20141223,000000,19.6553,19.7821,19.6109,19.7275,17707331,0
+XLB.US,D,20141224,000000,19.6553,19.7322,19.6275,19.6596,4688663,0
+XLB.US,D,20141226,000000,19.7794,19.79,19.6984,19.7275,3236617,0
+XLB.US,D,20141229,000000,19.6789,19.7821,19.6789,19.7275,5423343,0
+XLB.US,D,20141230,000000,19.6827,19.7475,19.6517,19.6596,5409238,0
+XLB.US,D,20141231,000000,19.7026,19.7026,19.4625,19.4672,7447731,0
+XLB.US,D,20150102,000000,19.4958,19.5832,19.3796,19.4958,13063567,0
+XLB.US,D,20150105,000000,19.3459,19.4031,18.9142,18.9976,13572763,0
+XLB.US,D,20150106,000000,19.0189,19.1136,18.7283,18.8297,12613548,0
+XLB.US,D,20150107,000000,18.9703,19.0989,18.8976,19.0425,8884851,0
+XLB.US,D,20150108,000000,19.2103,19.5462,19.1858,19.4958,19067159,0
+XLB.US,D,20150109,000000,19.5948,19.6275,19.308,19.3954,17096265,0
+XLB.US,D,20150112,000000,19.3038,19.4296,19.1344,19.3496,11624451,0
+XLB.US,D,20150113,000000,19.4588,19.5143,18.9823,19.1344,14611383,0
+XLB.US,D,20150114,000000,18.8185,18.9341,18.6099,18.9102,16930278,0
+XLB.US,D,20150115,000000,18.9929,19.1659,18.8744,18.8744,14612232,0
+XLB.US,D,20150116,000000,18.9023,19.2026,18.845,19.1738,13626047,0
+XLB.US,D,20150120,000000,19.308,19.3306,19.0225,19.2061,10098293,0
+XLB.US,D,20150121,000000,19.1696,19.4152,19.1178,19.3954,11757866,0
+XLB.US,D,20150122,000000,19.4916,19.6711,19.3583,19.6396,14419928,0
+XLB.US,D,20150123,000000,19.5948,19.5979,19.3223,19.3339,12569133,0
+XLB.US,D,20150126,000000,19.3223,19.4421,19.2384,19.4194,7738771,0
+XLB.US,D,20150127,000000,19.1511,19.4259,19.0654,19.2867,11270799,0
+XLB.US,D,20150128,000000,19.308,19.3496,18.9065,18.9379,14209720,0
+XLB.US,D,20150129,000000,18.962,19.2181,18.837,19.1858,14869246,0
+XLB.US,D,20150130,000000,19.0304,19.3376,18.9739,19.1094,19486735,0
+XLB.US,D,20150202,000000,19.1303,19.3339,19.0018,19.2825,16533992,0
+XLB.US,D,20150203,000000,19.4342,19.7193,19.3866,19.7067,15287860,0
+XLB.US,D,20150204,000000,19.5873,19.7275,19.5336,19.58,14183586,0
+XLB.US,D,20150205,000000,19.6634,20.0704,19.6433,20.0519,14634936,0
+XLB.US,D,20150206,000000,20.0519,20.0915,19.9486,20.0037,14000235,0
+XLB.US,D,20150209,000000,19.895,20.0962,19.895,19.9787,9247319,0
+XLB.US,D,20150210,000000,20.0519,20.1476,19.919,20.1291,8099126,0
+XLB.US,D,20150211,000000,20.0744,20.168,19.9787,20.0962,8045399,0
+XLB.US,D,20150212,000000,20.2155,20.501,20.2155,20.4408,12229559,0
+XLB.US,D,20150213,000000,20.4895,20.6477,20.4566,20.6121,7240405,0
+XLB.US,D,20150217,000000,20.5208,20.7161,20.4853,20.6369,8163375,0
+XLB.US,D,20150218,000000,20.5773,20.6934,20.4932,20.6934,7422301,0
+XLB.US,D,20150219,000000,20.6047,20.7967,20.5482,20.7486,7500847,0
+XLB.US,D,20150220,000000,20.7089,20.842,20.544,20.8095,8916375,0
+XLB.US,D,20150223,000000,20.7407,20.8258,20.6477,20.7851,6900270,0
+XLB.US,D,20150224,000000,20.7577,20.9016,20.7577,20.8725,5756729,0
+XLB.US,D,20150225,000000,20.8604,20.9252,20.7771,20.8132,4885280,0
+XLB.US,D,20150226,000000,20.8095,20.8521,20.6204,20.6824,6807825,0
+XLB.US,D,20150227,000000,20.656,20.7407,20.625,20.633,8386531,0
+XLB.US,D,20150302,000000,20.6417,20.7771,20.544,20.7693,8190813,0
+XLB.US,D,20150303,000000,20.6824,20.7657,20.5899,20.656,8006141,0
+XLB.US,D,20150304,000000,20.6204,20.633,20.4408,20.5857,8218017,0
+XLB.US,D,20150305,000000,20.6009,20.6369,20.4242,20.4975,4834821,0
+XLB.US,D,20150306,000000,20.4038,20.4081,20.1795,20.2203,10967578,0
+XLB.US,D,20150309,000000,20.2364,20.3123,20.204,20.2484,6297704,0
+XLB.US,D,20150310,000000,20.0438,20.087,19.9112,19.9402,12858433,0
+XLB.US,D,20150311,000000,19.9635,20.013,19.8834,19.9154,6326652,0
+XLB.US,D,20150312,000000,19.956,20.1795,19.9362,20.1638,7737372,0
+XLB.US,D,20150313,000000,20.0828,20.0915,19.8446,19.9714,10461733,0
+XLB.US,D,20150316,000000,19.9948,20.0597,19.8525,19.9402,10013539,0
+XLB.US,D,20150317,000000,19.8024,19.8483,19.6359,19.7193,19671971,0
+XLB.US,D,20150318,000000,19.6109,20.1401,19.5189,20.0209,16193705,0
+XLB.US,D,20150319,000000,19.9486,19.9486,19.6553,19.6747,9874041,0
+XLB.US,D,20150320,000000,19.7257,19.9284,19.6614,19.801,10906894,0
+XLB.US,D,20150323,000000,19.7808,19.8824,19.7497,19.801,8379756,0
+XLB.US,D,20150324,000000,19.7626,19.8297,19.6687,19.7387,5544075,0
+XLB.US,D,20150325,000000,19.7738,19.8506,19.5157,19.5157,9154177,0
+XLB.US,D,20150326,000000,19.5004,19.6341,19.4639,19.5605,10124271,0
+XLB.US,D,20150327,000000,19.5999,19.6687,19.5251,19.5521,9160146,0
+XLB.US,D,20150330,000000,19.6844,19.8824,19.673,19.8176,6948993,0
+XLB.US,D,20150331,000000,19.7169,19.7701,19.6212,19.6212,8612001,0
+XLB.US,D,20150401,000000,19.6614,19.7089,19.5004,19.6771,10461391,0
+XLB.US,D,20150402,000000,19.6411,19.7539,19.5886,19.697,6141490,0
+XLB.US,D,20150406,000000,19.673,19.9098,19.5439,19.8554,6689684,0
+XLB.US,D,20150407,000000,19.7885,19.9867,19.7885,19.8219,4566448,0
+XLB.US,D,20150408,000000,19.8824,19.9552,19.7784,19.8782,5284515,0
+XLB.US,D,20150409,000000,19.8506,19.9819,19.8297,19.9348,4736786,0
+XLB.US,D,20150410,000000,19.9626,19.9945,19.8981,19.9903,4151837,0
+XLB.US,D,20150413,000000,19.9945,20.0074,19.9024,19.9098,3740385,0
+XLB.US,D,20150414,000000,19.9176,20.0279,19.8622,19.9945,5408081,0
+XLB.US,D,20150415,000000,20.0399,20.2642,20.0399,20.1886,7730795,0
+XLB.US,D,20150416,000000,20.1634,20.2521,20.0782,20.1435,5388583,0
+XLB.US,D,20150417,000000,20.0957,20.0957,19.8867,19.9592,9516411,0
+XLB.US,D,20150420,000000,19.9903,20.1327,19.9903,20.1047,5346972,0
+XLB.US,D,20150421,000000,20.155,20.155,19.8782,19.9552,9874674,0
+XLB.US,D,20150422,000000,19.9552,20.0156,19.8341,19.9945,6743330,0
+XLB.US,D,20150423,000000,20.0199,20.1327,19.9473,20.0468,12014975,0
+XLB.US,D,20150424,000000,20.1327,20.2249,20.1124,20.2155,7693530,0
+XLB.US,D,20150427,000000,20.2766,20.4816,20.2683,20.3932,8994568,0
+XLB.US,D,20150428,000000,20.3538,20.4496,20.2766,20.4209,7917051,0
+XLB.US,D,20150429,000000,20.2965,20.4774,20.2521,20.4089,8562733,0
+XLB.US,D,20150430,000000,20.3729,20.4334,20.204,20.2808,11054831,0
+XLB.US,D,20150501,000000,20.4089,20.6666,20.3706,20.6135,16781133,0
+XLB.US,D,20150504,000000,20.662,20.7107,20.5495,20.5579,10317944,0
+XLB.US,D,20150505,000000,20.514,20.6714,20.2766,20.3239,9351089,0
+XLB.US,D,20150506,000000,20.3854,20.4816,20.2563,20.3279,12469336,0
+XLB.US,D,20150507,000000,20.1924,20.4376,20.1592,20.4169,15489702,0
+XLB.US,D,20150508,000000,20.6496,20.8284,20.6496,20.7426,11513023,0
+XLB.US,D,20150511,000000,20.7183,20.7643,20.6135,20.6458,10235901,0
+XLB.US,D,20150512,000000,20.5213,20.5703,20.4169,20.4293,9384750,0
+XLB.US,D,20150513,000000,20.4006,20.4941,20.3279,20.4047,9482113,0
+XLB.US,D,20150514,000000,20.5186,20.6347,20.5056,20.6176,7854687,0
+XLB.US,D,20150515,000000,20.5981,20.7183,20.5495,20.7183,7781317,0
+XLB.US,D,20150518,000000,20.6306,20.6952,20.5829,20.6269,6688958,0
+XLB.US,D,20150519,000000,20.5981,20.6347,20.4649,20.5256,6748520,0
+XLB.US,D,20150520,000000,20.5495,20.5829,20.4616,20.514,5478780,0
+XLB.US,D,20150521,000000,20.5213,20.6306,20.4616,20.587,4747021,0
+XLB.US,D,20150522,000000,20.5747,20.6023,20.5256,20.5625,4361921,0
+XLB.US,D,20150526,000000,20.4576,20.4616,20.229,20.3045,9416427,0
+XLB.US,D,20150527,000000,20.3045,20.4692,20.2808,20.4376,6943516,0
+XLB.US,D,20150528,000000,20.4047,20.502,20.366,20.4899,4330995,0
+XLB.US,D,20150529,000000,20.4816,20.4863,20.3045,20.3571,8082663,0
+XLB.US,D,20150601,000000,20.4047,20.4209,20.2249,20.366,10859288,0
+XLB.US,D,20150602,000000,20.3317,20.5213,20.2924,20.4293,9088913,0
+XLB.US,D,20150603,000000,20.4616,20.5747,20.4121,20.4496,6539021,0
+XLB.US,D,20150604,000000,20.3045,20.3279,20.1124,20.2085,9379177,0
+XLB.US,D,20150605,000000,20.1208,20.2114,20.0319,20.1161,7364419,0
+XLB.US,D,20150608,000000,20.0957,20.155,20.0399,20.0434,9756826,0
+XLB.US,D,20150609,000000,20.1047,20.1634,20.0319,20.0545,6485782,0
+XLB.US,D,20150610,000000,20.1759,20.3363,20.1634,20.2642,6780222,0
+XLB.US,D,20150611,000000,20.3317,20.3538,20.2563,20.3127,4619825,0
+XLB.US,D,20150612,000000,20.2808,20.2886,20.1508,20.1924,5900583,0
+XLB.US,D,20150615,000000,20.0468,20.1435,19.9626,20.0667,8343209,0
+XLB.US,D,20150616,000000,20.0279,20.1841,20.0156,20.1712,5333007,0
+XLB.US,D,20150617,000000,20.2114,20.3003,20.0625,20.2563,8799663,0
+XLB.US,D,20150618,000000,20.3317,20.4774,20.3173,20.4252,9113162,0
+XLB.US,D,20150619,000000,20.3854,20.4616,20.2881,20.2881,9150710,0
+XLB.US,D,20150622,000000,20.3969,20.3969,20.3041,20.366,4903144,0
+XLB.US,D,20150623,000000,20.3729,20.3969,20.2678,20.3086,5572293,0
+XLB.US,D,20150624,000000,20.2637,20.2766,20.0453,20.0496,7774211,0
+XLB.US,D,20150625,000000,20.0573,20.1319,19.9728,20.0336,6058407,0
+XLB.US,D,20150626,000000,20.073,20.1115,19.9284,19.957,7191885,0
+XLB.US,D,20150629,000000,19.8024,19.8686,19.4721,19.493,15350433,0
+XLB.US,D,20150630,000000,19.6419,19.7183,19.5078,19.5527,15589496,0
+XLB.US,D,20150701,000000,19.7465,19.7553,19.6086,19.6624,13404214,0
+XLB.US,D,20150702,000000,19.6897,19.7358,19.5283,19.6003,12716464,0
+XLB.US,D,20150706,000000,19.4389,19.6258,19.3306,19.4389,15926325,0
+XLB.US,D,20150707,000000,19.4306,19.4389,19.0438,19.376,16975163,0
+XLB.US,D,20150708,000000,19.2312,19.2686,18.9345,18.9499,18538519,0
+XLB.US,D,20150709,000000,19.2312,19.2539,19.0027,19.0073,12136107,0
+XLB.US,D,20150710,000000,19.2219,19.3144,19.1724,19.2728,9414531,0
+XLB.US,D,20150713,000000,19.3958,19.5051,19.3634,19.4847,7176781,0
+XLB.US,D,20150714,000000,19.4259,19.6345,19.4259,19.5929,6049810,0
+XLB.US,D,20150715,000000,19.5966,19.604,19.3918,19.4389,7587702,0
+XLB.US,D,20150716,000000,19.423,19.4477,19.3265,19.3918,11338962,0
+XLB.US,D,20150717,000000,19.3306,19.3824,19.1566,19.2575,17938610,0
+XLB.US,D,20150720,000000,19.2603,19.2603,19.0591,19.097,11007337,0
+XLB.US,D,20150721,000000,19.084,19.2345,18.923,18.979,8561207,0
+XLB.US,D,20150722,000000,18.9383,18.9943,18.8533,18.8981,14582977,0
+XLB.US,D,20150723,000000,18.991,18.991,18.5747,18.6229,12021520,0
+XLB.US,D,20150724,000000,18.6195,18.6269,18.0973,18.2162,17972764,0
+XLB.US,D,20150727,000000,18.0256,18.2319,17.9692,18.0136,22958821,0
+XLB.US,D,20150728,000000,18.0422,18.4379,17.9526,18.3891,35608462,0
+XLB.US,D,20150729,000000,18.4174,18.5794,18.3282,18.5224,23722308,0
+XLB.US,D,20150730,000000,18.5261,18.6442,18.5068,18.6156,13848695,0
+XLB.US,D,20150731,000000,18.7445,18.7445,18.5303,18.5668,11626784,0
+XLB.US,D,20150803,000000,18.5507,18.635,18.3239,18.4216,14116891,0
+XLB.US,D,20150804,000000,18.4335,18.6074,18.4303,18.5025,16328480,0
+XLB.US,D,20150805,000000,18.635,18.793,18.5344,18.5951,14444884,0
+XLB.US,D,20150806,000000,18.5914,18.6597,18.5025,18.5303,15129591,0
+XLB.US,D,20150807,000000,18.409,18.5261,18.2116,18.2716,14481265,0
+XLB.US,D,20150810,000000,18.4451,18.7316,18.3323,18.7204,13145100,0
+XLB.US,D,20150811,000000,18.4262,18.5183,18.2966,18.3734,14482566,0
+XLB.US,D,20150812,000000,18.2236,18.4655,18.1709,18.4407,16438365,0
+XLB.US,D,20150813,000000,18.3855,18.4701,18.3239,18.3891,7493811,0
+XLB.US,D,20150814,000000,18.409,18.4905,18.3609,18.4743,5290462,0
+XLB.US,D,20150817,000000,18.4303,18.5871,18.3481,18.5794,6305395,0
+XLB.US,D,20150818,000000,18.5418,18.5747,18.4379,18.4577,7062940,0
+XLB.US,D,20150819,000000,18.3652,18.3734,18.1547,18.2319,10608641,0
+XLB.US,D,20150820,000000,18.1181,18.1709,17.8887,17.8887,14375344,0
+XLB.US,D,20150821,000000,17.7833,17.8151,17.452,17.452,31059461,0
+XLB.US,D,20150824,000000,16.4209,17.3183,15.8994,16.7211,68506235,0
+XLB.US,D,20150825,000000,16.9876,17.3521,16.4286,16.4573,33013094,0
+XLB.US,D,20150826,000000,16.8019,16.9375,16.5231,16.9042,60996332,0
+XLB.US,D,20150827,000000,17.1744,17.6014,17.1481,17.5166,28801163,0
+XLB.US,D,20150828,000000,17.4715,17.6805,17.416,17.6175,15765215,0
+XLB.US,D,20150831,000000,17.5523,17.6503,17.3266,17.5204,22271803,0
+XLB.US,D,20150901,000000,17.0597,17.279,16.8815,16.9876,22246812,0
+XLB.US,D,20150902,000000,17.1914,17.2508,16.9663,17.2295,18255644,0
+XLB.US,D,20150903,000000,17.2743,17.5284,17.2577,17.335,12026224,0
+XLB.US,D,20150904,000000,17.0639,17.1481,16.9625,16.9911,17987124,0
+XLB.US,D,20150908,000000,17.297,17.4316,17.2044,17.416,16271564,0
+XLB.US,D,20150909,000000,17.5204,17.6698,17.2539,17.2812,16913779,0
+XLB.US,D,20150910,000000,17.185,17.4399,17.185,17.3224,13546442,0
+XLB.US,D,20150911,000000,17.1706,17.3049,17.1439,17.297,7175793,0
+XLB.US,D,20150914,000000,17.2743,17.279,17.0513,17.0934,8273135,0
+XLB.US,D,20150915,000000,17.124,17.2669,17.0847,17.2165,8815376,0
+XLB.US,D,20150916,000000,17.2335,17.4806,17.2122,17.4621,10798959,0
+XLB.US,D,20150917,000000,17.4316,17.6727,17.3479,17.3831,22615103,0
+XLB.US,D,20150918,000000,17.1014,17.2063,16.9593,17.0124,17640482,0
+XLB.US,D,20150921,000000,17.137,17.2063,17.0124,17.0736,14809520,0
+XLB.US,D,20150922,000000,16.8182,16.8339,16.61,16.7558,16230579,0
+XLB.US,D,20150923,000000,16.7808,16.7891,16.3741,16.399,17051080,0
+XLB.US,D,20150924,000000,16.2561,16.4079,16.034,16.3547,22875253,0
+XLB.US,D,20150925,000000,16.5091,16.5091,16.2358,16.3329,18008273,0
+XLB.US,D,20150928,000000,16.2607,16.2655,15.7848,15.8259,30374992,0
+XLB.US,D,20150929,000000,15.9032,16.0303,15.7768,15.8869,33156937,0
+XLB.US,D,20150930,000000,16.0821,16.2533,16.009,16.2186,18833258,0
+XLB.US,D,20151001,000000,16.2853,16.4033,16.0738,16.4033,23659089,0
+XLB.US,D,20151002,000000,16.1252,16.8057,16.1252,16.8057,56946220,0
+XLB.US,D,20151005,000000,16.9843,17.2489,16.8381,17.2442,34239544,0
+XLB.US,D,20151006,000000,17.3507,17.6014,17.3293,17.4664,34644704,0
+XLB.US,D,20151007,000000,17.5166,17.7522,17.4227,17.6989,39213679,0
+XLB.US,D,20151008,000000,17.6264,17.9991,17.6264,17.9464,34443386,0
+XLB.US,D,20151009,000000,18.0927,18.1056,17.8733,17.9373,22338682,0
+XLB.US,D,20151012,000000,17.9765,17.9765,17.6989,17.7846,18244090,0
+XLB.US,D,20151013,000000,17.6588,17.8451,17.581,17.7161,21322226,0
+XLB.US,D,20151014,000000,17.7393,17.9508,17.6814,17.8577,16472268,0
+XLB.US,D,20151015,000000,17.8733,17.995,17.6736,17.9067,11263482,0
+XLB.US,D,20151016,000000,18.0039,18.0367,17.7873,17.915,17820000,0
+XLB.US,D,20151019,000000,17.7914,17.8611,17.6989,17.7873,9610733,0
+XLB.US,D,20151020,000000,17.7693,17.972,17.7355,17.8161,9375033,0
+XLB.US,D,20151021,000000,17.8161,17.8733,17.6264,17.6588,13576963,0
+XLB.US,D,20151022,000000,17.8692,18.1583,17.8252,18.1417,17865280,0
+XLB.US,D,20151023,000000,18.3123,18.3657,18.1943,18.293,16013510,0
+XLB.US,D,20151026,000000,18.263,18.3165,18.1375,18.1417,9831087,0
+XLB.US,D,20151027,000000,18.0367,18.1505,17.915,18.064,15177214,0
+XLB.US,D,20151028,000000,18.0367,18.374,18.0367,18.3369,18816769,0
+XLB.US,D,20151029,000000,18.2477,18.4142,18.2356,18.374,13211726,0
+XLB.US,D,20151030,000000,18.3657,18.552,18.3443,18.3976,15812927,0
+XLB.US,D,20151102,000000,18.4267,18.6011,18.3828,18.5117,27935947,0
+XLB.US,D,20151103,000000,18.4624,18.7264,18.4498,18.5845,18714471,0
+XLB.US,D,20151104,000000,18.552,18.6824,18.4544,18.4624,16837207,0
+XLB.US,D,20151105,000000,18.4387,18.4387,18.2231,18.3692,25312739,0
+XLB.US,D,20151106,000000,18.2194,18.4461,18.1904,18.4183,11324760,0
+XLB.US,D,20151109,000000,18.3323,18.4142,18.1302,18.293,13246170,0
+XLB.US,D,20151110,000000,18.2274,18.2847,18.0488,18.1583,12070737,0
+XLB.US,D,20151111,000000,18.1982,18.2356,18.064,18.1778,15454590,0
+XLB.US,D,20151112,000000,17.9914,18.0155,17.8127,17.8127,22205043,0
+XLB.US,D,20151113,000000,17.7998,18.1338,17.772,18.0408,17430640,0
+XLB.US,D,20151116,000000,18.0769,18.2847,18.0117,18.2716,19028182,0
+XLB.US,D,20151117,000000,18.3041,18.4345,18.2023,18.2513,31382446,0
+XLB.US,D,20151118,000000,18.3165,18.5923,18.267,18.5766,19394407,0
+XLB.US,D,20151119,000000,18.5322,18.6611,18.5238,18.5567,13026903,0
+XLB.US,D,20151120,000000,18.6011,18.6862,18.4544,18.5002,9179367,0
+XLB.US,D,20151123,000000,18.5276,18.6649,18.4961,18.5238,9421550,0
+XLB.US,D,20151124,000000,18.3786,18.7264,18.3786,18.6779,15390346,0
+XLB.US,D,20151125,000000,18.6779,18.7117,18.5358,18.5609,10235702,0
+XLB.US,D,20151127,000000,18.5358,18.5725,18.4498,18.5358,3127386,0
+XLB.US,D,20151130,000000,18.5845,18.6649,18.5155,18.5813,16148380,0
+XLB.US,D,20151201,000000,18.5923,18.7157,18.5276,18.7117,18992829,0
+XLB.US,D,20151202,000000,18.6544,18.6995,18.3976,18.4586,19703734,0
+XLB.US,D,20151203,000000,18.5483,18.5813,18.1982,18.2966,14345539,0
+XLB.US,D,20151204,000000,18.3369,18.6649,18.2805,18.6172,13801424,0
+XLB.US,D,20151207,000000,18.5155,18.6056,18.1673,18.2847,15168107,0
+XLB.US,D,20151208,000000,18.0927,18.2477,17.915,17.9373,18277014,0
+XLB.US,D,20151209,000000,18.4017,18.7157,18.2892,18.4791,31900029,0
+XLB.US,D,20151210,000000,18.3657,18.5155,18.2194,18.3412,13008933,0
+XLB.US,D,20151211,000000,17.8644,18.0686,17.8296,17.853,23489760,0
+XLB.US,D,20151214,000000,17.7606,17.8207,17.4579,17.6181,21868027,0
+XLB.US,D,20151215,000000,17.7957,17.9024,17.6777,17.7161,12421455,0
+XLB.US,D,20151216,000000,17.8087,17.915,17.5654,17.8989,19852668,0
+XLB.US,D,20151217,000000,17.9257,17.9257,17.5403,17.5403,22634020,0
+XLB.US,D,20151218,000000,17.5043,17.6235,17.302,17.302,31235064,0
+XLB.US,D,20151221,000000,17.4222,17.5083,17.3113,17.4579,14381083,0
+XLB.US,D,20151222,000000,17.5481,17.7629,17.4928,17.6786,12869446,0
+XLB.US,D,20151223,000000,17.8073,18.1269,17.8073,18.0968,14216432,0
+XLB.US,D,20151224,000000,18.0566,18.1311,18.0194,18.0566,9080119,0
+XLB.US,D,20151228,000000,17.9802,17.9802,17.8234,17.9293,10166088,0
+XLB.US,D,20151229,000000,18.0321,18.1615,18.0242,18.0968,9491425,0
+XLB.US,D,20151230,000000,18.0408,18.0968,17.9058,17.9293,8156864,0
+XLB.US,D,20151231,000000,17.8896,17.9844,17.7735,17.7735,11431366,0
+XLB.US,D,20160104,000000,17.488,17.545,17.2966,17.4959,35189868,0
+XLB.US,D,20160105,000000,17.57,17.57,17.3572,17.488,23204574,0
+XLB.US,D,20160106,000000,17.2516,17.2678,16.932,17.0296,22736577,0
+XLB.US,D,20160107,000000,16.7186,16.8838,16.4763,16.567,30730317,0
+XLB.US,D,20160108,000000,16.7257,16.7424,16.3542,16.399,21140083,0
+XLB.US,D,20160111,000000,16.4848,16.4892,15.9933,16.121,24588933,0
+XLB.US,D,20160112,000000,16.3578,16.3578,15.9447,16.1441,17757740,0
+XLB.US,D,20160113,000000,16.2645,16.2973,15.7532,15.7726,26406244,0
+XLB.US,D,20160114,000000,15.8341,16.1025,15.6432,15.9933,25127739,0
+XLB.US,D,20160115,000000,15.657,15.7648,15.4549,15.6612,22306921,0
+XLB.US,D,20160119,000000,15.8009,15.8554,15.2645,15.465,24099979,0
+XLB.US,D,20160120,000000,15.1209,15.4813,14.8563,15.3508,31333035,0
+XLB.US,D,20160121,000000,15.4244,15.6001,15.2176,15.4853,28582998,0
+XLB.US,D,20160122,000000,15.7768,15.9971,15.618,15.7648,23298986,0
+XLB.US,D,20160125,000000,15.6137,15.6469,15.236,15.2597,27217627,0
+XLB.US,D,20160126,000000,15.4244,15.5641,15.262,15.5238,18535908,0
+XLB.US,D,20160127,000000,15.4938,15.7603,15.3596,15.3994,19089312,0
+XLB.US,D,20160128,000000,15.54,15.5641,15.2877,15.4244,16248276,0
+XLB.US,D,20160129,000000,15.551,15.8838,15.4331,15.8698,19545298,0
+XLB.US,D,20160201,000000,15.7811,15.9777,15.5872,15.9366,33211516,0
+XLB.US,D,20160202,000000,15.8745,15.9113,15.6469,15.8305,28115730,0
+XLB.US,D,20160203,000000,16.0188,16.362,15.8129,16.362,35211854,0
+XLB.US,D,20160204,000000,16.4273,16.9265,16.4147,16.8172,35642242,0
+XLB.US,D,20160205,000000,16.6901,16.858,16.567,16.6244,27924556,0
+XLB.US,D,20160208,000000,16.3741,16.5054,15.9503,16.1873,25443020,0
+XLB.US,D,20160209,000000,16.0312,16.4678,16.0312,16.3879,25055860,0
+XLB.US,D,20160210,000000,16.4559,16.6244,16.191,16.2301,27781020,0
+XLB.US,D,20160211,000000,15.899,16.1086,15.7488,15.8791,33064143,0
+XLB.US,D,20160212,000000,16.1038,16.3497,15.9235,16.3497,20998754,0
+XLB.US,D,20160216,000000,16.5148,16.6202,16.3061,16.5994,16579201,0
+XLB.US,D,20160217,000000,16.7331,17.0213,16.7298,16.9265,18307285,0
+XLB.US,D,20160218,000000,16.9464,16.9505,16.7544,16.8769,13215924,0
+XLB.US,D,20160219,000000,16.7881,16.8007,16.6119,16.6812,14487278,0
+XLB.US,D,20160222,000000,16.8682,17.0573,16.8455,17.0018,13094848,0
+XLB.US,D,20160223,000000,16.8636,16.8728,16.554,16.5828,15960969,0
+XLB.US,D,20160224,000000,16.4147,16.7751,16.3367,16.7544,24776521,0
+XLB.US,D,20160225,000000,16.796,16.9848,16.6461,16.9717,12545668,0
+XLB.US,D,20160226,000000,17.1105,17.3113,17.1105,17.217,16496797,0
+XLB.US,D,20160229,000000,17.2516,17.4222,17.1027,17.1105,16706662,0
+XLB.US,D,20160301,000000,17.3155,17.594,17.2048,17.5481,29517196,0
+XLB.US,D,20160302,000000,17.3539,17.5171,17.2993,17.4802,24097169,0
+XLB.US,D,20160303,000000,17.4432,17.6314,17.4104,17.5857,21022437,0
+XLB.US,D,20160304,000000,17.606,17.9058,17.5468,17.7902,24197830,0
+XLB.US,D,20160307,000000,17.7985,18.0367,17.7944,17.995,19259937,0
+XLB.US,D,20160308,000000,17.8485,17.8517,17.5407,17.6436,15336158,0
+XLB.US,D,20160309,000000,17.7369,17.8402,17.6314,17.7545,13711268,0
+XLB.US,D,20160310,000000,17.7985,17.9539,17.6436,17.8485,18514588,0
+XLB.US,D,20160311,000000,18.0242,18.225,18.0242,18.1755,12263028,0
+XLB.US,D,20160314,000000,18.0602,18.1514,17.9844,18.0528,13367224,0
+XLB.US,D,20160315,000000,17.8896,18.0931,17.7823,18.0931,12174029,0
+XLB.US,D,20160316,000000,17.8073,18.2453,17.8073,18.2453,17807759,0
+XLB.US,D,20160317,000000,18.2125,18.6376,18.2125,18.5813,19007655,0
+XLB.US,D,20160318,000000,18.6956,18.7889,18.5553,18.6579,18574846,0
+XLB.US,D,20160321,000000,18.6167,18.7436,18.3869,18.7436,12353900,0
+XLB.US,D,20160322,000000,18.3836,18.6001,18.3531,18.5303,9971529,0
+XLB.US,D,20160323,000000,18.3749,18.4325,18.2666,18.3008,13787425,0
+XLB.US,D,20160324,000000,18.1491,18.3078,18.0705,18.3008,9158336,0
+XLB.US,D,20160328,000000,18.2805,18.4433,18.2624,18.3794,9595284,0
+XLB.US,D,20160329,000000,18.2508,18.4849,18.189,18.4809,9952762,0
+XLB.US,D,20160330,000000,18.5632,18.6422,18.4849,18.5632,9807964,0
+XLB.US,D,20160331,000000,18.5835,18.6094,18.3452,18.4073,13525857,0
+XLB.US,D,20160401,000000,18.2759,18.5835,18.14,18.5835,20912716,0
+XLB.US,D,20160404,000000,18.4641,18.5711,18.3078,18.3416,13727681,0
+XLB.US,D,20160405,000000,18.2056,18.3165,18.1802,18.2264,13348133,0
+XLB.US,D,20160406,000000,18.1802,18.436,18.0616,18.436,13809640,0
+XLB.US,D,20160407,000000,18.2966,18.3245,18.0905,18.1691,12335242,0
+XLB.US,D,20160408,000000,18.2666,18.4942,18.2666,18.2892,10725099,0
+XLB.US,D,20160411,000000,18.4517,18.5632,18.3702,18.3702,9361162,0
+XLB.US,D,20160412,000000,18.4809,18.6579,18.3794,18.6247,11409890,0
+XLB.US,D,20160413,000000,18.7436,18.8712,18.7269,18.8098,11748113,0
+XLB.US,D,20160414,000000,18.8915,18.9254,18.7819,18.8227,8613478,0
+XLB.US,D,20160415,000000,18.8712,18.9212,18.7496,18.9088,8342759,0
+XLB.US,D,20160418,000000,18.8138,18.9961,18.7436,18.9938,10871212,0
+XLB.US,D,20160419,000000,19.0679,19.4138,19.0396,19.4009,15400011,0
+XLB.US,D,20160420,000000,19.4244,19.4379,19.2951,19.3431,15808599,0
+XLB.US,D,20160421,000000,19.4009,19.4755,19.2529,19.2571,14778284,0
+XLB.US,D,20160422,000000,19.3189,19.4536,19.2862,19.3935,13218140,0
+XLB.US,D,20160425,000000,19.3732,19.3732,19.1794,19.3269,11183326,0
+XLB.US,D,20160426,000000,19.3431,19.5074,19.3269,19.4843,12251634,0
+XLB.US,D,20160427,000000,19.5313,19.6678,19.4449,19.6275,13889072,0
+XLB.US,D,20160428,000000,19.4999,19.6804,19.381,19.4708,13788607,0
+XLB.US,D,20160429,000000,19.3973,19.5283,19.2163,19.3473,15511707,0
+XLB.US,D,20160502,000000,19.4244,19.4292,19.2302,19.4176,15102940,0
+XLB.US,D,20160503,000000,19.2372,19.2491,19.0155,19.0979,22693882,0
+XLB.US,D,20160504,000000,18.9291,19.0479,18.7819,18.9051,19645841,0
+XLB.US,D,20160505,000000,19.0235,19.0517,18.7778,18.8098,16970090,0
+XLB.US,D,20160506,000000,18.7689,18.9781,18.7075,18.9616,16497756,0
+XLB.US,D,20160509,000000,18.8185,18.8453,18.7075,18.7306,15979278,0
+XLB.US,D,20160510,000000,18.8263,19.0596,18.7889,19.0442,16525006,0
+XLB.US,D,20160511,000000,19.0766,19.1422,18.966,18.9739,13813737,0
+XLB.US,D,20160512,000000,19.3227,19.3842,18.9938,19.072,24175591,0
+XLB.US,D,20160513,000000,19.0517,19.1511,18.806,18.8749,13690866,0
+XLB.US,D,20160516,000000,18.917,19.221,18.9088,19.1997,14209861,0
+XLB.US,D,20160517,000000,19.1058,19.2951,19.0596,19.0979,15634727,0
+XLB.US,D,20160518,000000,18.9938,19.1344,18.7237,18.8098,23357355,0
+XLB.US,D,20160519,000000,18.7736,18.9003,18.6575,18.8749,15251155,0
+XLB.US,D,20160520,000000,18.9526,19.0891,18.9408,19.0114,11606237,0
+XLB.US,D,20160523,000000,19.1021,19.3189,19.0933,19.2336,10430681,0
+XLB.US,D,20160524,000000,19.2951,19.4055,19.2603,19.3557,10946898,0
+XLB.US,D,20160525,000000,19.7262,19.7262,19.4708,19.5976,13691089,0
+XLB.US,D,20160526,000000,19.6606,19.7905,19.3778,19.389,8115345,0
+XLB.US,D,20160527,000000,19.3075,19.4505,19.3075,19.381,10499034,0
+XLB.US,D,20160531,000000,19.4708,19.4708,19.251,19.282,10837620,0
+XLB.US,D,20160601,000000,19.2451,19.3431,19.0479,19.3315,11957254,0
+XLB.US,D,20160602,000000,19.2862,19.4244,19.1997,19.4138,8233211,0
+XLB.US,D,20160603,000000,19.4999,19.6234,19.3778,19.579,12109071,0
+XLB.US,D,20160606,000000,19.6642,19.7989,19.6323,19.7794,16881829,0
+XLB.US,D,20160607,000000,19.7947,19.8539,19.7008,19.7863,8862805,0
+XLB.US,D,20160608,000000,19.9141,19.9635,19.8326,19.9024,9596896,0
+XLB.US,D,20160609,000000,19.7989,19.8058,19.6678,19.7595,9635581,0
+XLB.US,D,20160610,000000,19.6359,19.7262,19.5615,19.61,11686581,0
+XLB.US,D,20160613,000000,19.6192,19.6882,19.389,19.3935,12925937,0
+XLB.US,D,20160614,000000,19.3353,19.3973,19.1202,19.2491,18392489,0
+XLB.US,D,20160615,000000,19.3227,19.4708,19.2904,19.3353,10146260,0
+XLB.US,D,20160616,000000,19.2529,19.4097,19.0849,19.4009,14200715,0
+XLB.US,D,20160617,000000,19.3625,19.5272,19.3167,19.4869,14356935,0
+XLB.US,D,20160620,000000,19.6715,19.8413,19.5856,19.5971,14451120,0
+XLB.US,D,20160621,000000,19.6137,19.6429,19.4712,19.543,7398945,0
+XLB.US,D,20160622,000000,19.5605,19.635,19.5304,19.5647,7367880,0
+XLB.US,D,20160623,000000,19.7595,19.8737,19.7344,19.8663,8489749,0
+XLB.US,D,20160624,000000,19.1886,19.432,18.948,18.9984,30131510,0
+XLB.US,D,20160627,000000,18.8541,18.8541,18.2556,18.3587,21778857,0
+XLB.US,D,20160628,000000,18.508,18.6269,18.3208,18.516,25069039,0
+XLB.US,D,20160629,000000,18.7421,18.8911,18.6987,18.8297,16121236,0
+XLB.US,D,20160630,000000,18.8834,19.1397,18.7809,19.1311,14333179,0
+XLB.US,D,20160701,000000,19.1311,19.2603,19.0772,19.1397,12024376,0
+XLB.US,D,20160705,000000,19.0402,19.1146,18.7264,18.7926,13491281,0
+XLB.US,D,20160706,000000,18.7264,18.8911,18.5827,18.8663,14140961,0
+XLB.US,D,20160707,000000,18.801,19.0684,18.801,18.9166,10299458,0
+XLB.US,D,20160708,000000,19.0485,19.4236,19.0485,19.3713,12696205,0
+XLB.US,D,20160711,000000,19.4532,19.5346,19.4031,19.4823,11178600,0
+XLB.US,D,20160712,000000,19.6313,19.9445,19.6184,19.8371,16006846,0
+XLB.US,D,20160713,000000,19.8705,19.9194,19.771,19.89,9520488,0
+XLB.US,D,20160714,000000,19.9686,20.1064,19.9473,20.0676,12018334,0
+XLB.US,D,20160715,000000,20.1388,20.1957,20.0838,20.1388,8795562,0
+XLB.US,D,20160718,000000,20.1388,20.2906,20.0112,20.2706,7140995,0
+XLB.US,D,20160719,000000,20.1629,20.2373,20.0676,20.1498,8513642,0
+XLB.US,D,20160720,000000,20.1023,20.2119,20.0112,20.1587,9718640,0
+XLB.US,D,20160721,000000,20.1707,20.1753,19.9611,20.0356,8781354,0
+XLB.US,D,20160722,000000,20.0545,20.1346,20.0018,20.0885,9421094,0
+XLB.US,D,20160725,000000,20.0676,20.0676,19.9194,20.0545,11705098,0
+XLB.US,D,20160726,000000,20.051,20.2207,20.0356,20.2085,10105964,0
+XLB.US,D,20160727,000000,20.2254,20.3031,20.0838,20.2332,10296847,0
+XLB.US,D,20160728,000000,20.1882,20.2706,20.086,20.204,8879144,0
+XLB.US,D,20160729,000000,20.1463,20.1629,19.9611,20.1023,10349852,0
+XLB.US,D,20160801,000000,20.1064,20.1064,19.9079,19.9889,8637375,0
+XLB.US,D,20160802,000000,19.9728,20.0328,19.8028,19.9366,14658528,0
+XLB.US,D,20160803,000000,19.9686,20.063,19.8413,19.9847,8418249,0
+XLB.US,D,20160804,000000,19.9847,20.1222,19.9445,20.0676,8605101,0
+XLB.US,D,20160805,000000,20.0977,20.1753,20.0616,20.1346,7644661,0
+XLB.US,D,20160808,000000,20.154,20.2332,20.1268,20.1753,11461552,0
+XLB.US,D,20160809,000000,20.1837,20.254,20.0709,20.1132,9669363,0
+XLB.US,D,20160810,000000,20.1498,20.2064,20.0885,20.118,5463268,0
+XLB.US,D,20160811,000000,20.216,20.2415,20.0977,20.216,6529726,0
+XLB.US,D,20160812,000000,20.204,20.2254,19.9491,19.9889,8064151,0
+XLB.US,D,20160815,000000,20.0593,20.2415,20.0468,20.1924,5612552,0
+XLB.US,D,20160816,000000,20.2254,20.3031,20.0754,20.0754,8198476,0
+XLB.US,D,20160817,000000,20.0676,20.1119,19.9005,20.0593,7451786,0
+XLB.US,D,20160818,000000,20.0754,20.1957,20.0676,20.1957,8165247,0
+XLB.US,D,20160819,000000,20.1463,20.254,20.0279,20.2254,11866258,0
+XLB.US,D,20160822,000000,20.1498,20.2254,20.0434,20.1957,7387015,0
+XLB.US,D,20160823,000000,20.3737,20.464,20.3235,20.3706,9985334,0
+XLB.US,D,20160824,000000,20.3405,20.3405,20.1102,20.1346,9432814,0
+XLB.US,D,20160825,000000,20.1132,20.2586,20.1102,20.2332,8085863,0
+XLB.US,D,20160826,000000,20.3113,20.4441,20.0356,20.118,14481526,0
+XLB.US,D,20160829,000000,20.0885,20.3442,20.0838,20.2989,7227470,0
+XLB.US,D,20160830,000000,20.2906,20.3979,20.2119,20.2503,9121595,0
+XLB.US,D,20160831,000000,20.1463,20.179,20.0018,20.0468,10149666,0
+XLB.US,D,20160901,000000,20.1102,20.154,19.9801,20.1304,11447678,0
+XLB.US,D,20160902,000000,20.2832,20.3313,20.2207,20.3313,8004310,0
+XLB.US,D,20160906,000000,20.3534,20.4061,20.1998,20.2867,7747329,0
+XLB.US,D,20160907,000000,20.2415,20.3159,20.1304,20.2586,13893698,0
+XLB.US,D,20160908,000000,20.2207,20.266,20.1102,20.1707,6933745,0
+XLB.US,D,20160909,000000,20.0239,20.0356,19.5647,19.5856,21195773,0
+XLB.US,D,20160912,000000,19.4699,19.8242,19.432,19.771,15849484,0
+XLB.US,D,20160913,000000,19.5692,19.647,19.2748,19.4075,25698996,0
+XLB.US,D,20160914,000000,19.4031,19.4777,19.301,19.3579,18850642,0
+XLB.US,D,20160915,000000,19.3288,19.5231,19.2834,19.4823,14836382,0
+XLB.US,D,20160916,000000,19.3496,19.4375,19.3167,19.4036,20673887,0
+XLB.US,D,20160919,000000,19.4916,19.5596,19.3991,19.4327,8841128,0
+XLB.US,D,20160920,000000,19.579,19.6018,19.3717,19.376,9637823,0
+XLB.US,D,20160921,000000,19.4834,19.6938,19.4453,19.6697,13485224,0
+XLB.US,D,20160922,000000,19.8103,19.9015,19.6818,19.7322,7219093,0
+XLB.US,D,20160923,000000,19.665,19.7618,19.6285,19.6331,10386840,0
+XLB.US,D,20160926,000000,19.6447,19.6739,19.5153,19.5402,9055671,0
+XLB.US,D,20160927,000000,19.4745,19.6156,19.4411,19.5979,8004842,0
+XLB.US,D,20160928,000000,19.6447,19.8446,19.5535,19.8228,11004726,0
+XLB.US,D,20160929,000000,19.7437,19.8766,19.6065,19.6697,11231593,0
+XLB.US,D,20160930,000000,19.7885,19.8853,19.7275,19.8151,11314780,0
+XLB.US,D,20161003,000000,19.8269,19.8811,19.7664,19.7885,19518948,0
+XLB.US,D,20161004,000000,19.8187,19.8566,19.4879,19.5198,14258435,0
+XLB.US,D,20161005,000000,19.5582,19.7406,19.5582,19.653,16248935,0
+XLB.US,D,20161006,000000,19.6065,19.8247,19.579,19.8151,12602839,0
+XLB.US,D,20161007,000000,19.8399,19.8399,19.38,19.4453,14195920,0
+XLB.US,D,20161010,000000,19.5615,19.7026,19.5198,19.5615,7451034,0
+XLB.US,D,20161011,000000,19.4236,19.4453,19.1705,19.2969,27352810,0
+XLB.US,D,20161012,000000,19.3135,19.3288,19.1631,19.2575,9779443,0
+XLB.US,D,20161013,000000,19.0512,19.2052,18.9069,19.1591,11898989,0
+XLB.US,D,20161014,000000,19.2423,19.3583,19.2007,19.2219,11491745,0
+XLB.US,D,20161017,000000,19.2312,19.3094,19.2007,19.238,7859525,0
+XLB.US,D,20161018,000000,19.4284,19.4703,19.3454,19.412,7013972,0
+XLB.US,D,20161019,000000,19.4578,19.587,19.3824,19.5535,6469879,0
+XLB.US,D,20161020,000000,19.5283,19.6003,19.4015,19.536,6558027,0
+XLB.US,D,20161021,000000,19.38,19.5402,19.3371,19.5283,9308906,0
+XLB.US,D,20161024,000000,19.6018,19.6369,19.5245,19.5748,7279395,0
+XLB.US,D,20161025,000000,19.4879,19.5662,19.3515,19.3958,8125983,0
+XLB.US,D,20161026,000000,19.3717,19.3991,19.2773,19.3673,8061129,0
+XLB.US,D,20161027,000000,19.4162,19.4497,19.2539,19.3408,11467299,0
+XLB.US,D,20161028,000000,19.3991,19.5513,19.2881,19.3918,12785925,0
+XLB.US,D,20161031,000000,19.3958,19.4578,19.3606,19.3991,17259407,0
+XLB.US,D,20161101,000000,19.4411,19.5198,19.1799,19.2881,34284444,0
+XLB.US,D,20161102,000000,19.3167,19.3538,19.1834,19.1834,14072979,0
+XLB.US,D,20161103,000000,19.1705,19.2857,19.1387,19.1882,10220958,0
+XLB.US,D,20161104,000000,19.1882,19.3583,19.1591,19.2539,10640966,0
+XLB.US,D,20161107,000000,19.4786,19.5489,19.4162,19.5489,17106254,0
+XLB.US,D,20161108,000000,19.4994,19.6739,19.4578,19.6109,12752408,0
+XLB.US,D,20161109,000000,19.5979,20.0709,19.4411,20.0279,35551295,0
+XLB.US,D,20161110,000000,20.118,20.3586,20.1132,20.2595,49004567,0
+XLB.US,D,20161111,000000,20.2298,20.2508,19.8566,19.9793,16179144,0
+XLB.US,D,20161114,000000,20.0709,20.093,19.9015,20.0279,20095423,0
+XLB.US,D,20161115,000000,20.0142,20.1132,19.8728,20.1102,16774039,0
+XLB.US,D,20161116,000000,20.063,20.1421,20.0045,20.0709,8956082,0
+XLB.US,D,20161117,000000,20.1346,20.1502,19.9759,20.0796,9966231,0
+XLB.US,D,20161118,000000,20.0754,20.0754,19.9908,20.051,9022775,0
+XLB.US,D,20161121,000000,20.0796,20.2955,20.0796,20.2876,9154698,0
+XLB.US,D,20161122,000000,20.3415,20.4534,20.2837,20.4117,12374576,0
+XLB.US,D,20161123,000000,20.3747,20.5168,20.3173,20.5042,8412360,0
+XLB.US,D,20161125,000000,20.5242,20.5787,20.4895,20.5659,3861956,0
+XLB.US,D,20161128,000000,20.5787,20.5787,20.4417,20.4825,10883133,0
+XLB.US,D,20161129,000000,20.4117,20.5875,20.3326,20.5042,8313677,0
+XLB.US,D,20161130,000000,20.6111,20.773,20.544,20.7231,17899516,0
+XLB.US,D,20161201,000000,20.7938,20.8855,20.67,20.7318,19776753,0
+XLB.US,D,20161202,000000,20.7143,20.8045,20.619,20.7402,15095458,0
+XLB.US,D,20161205,000000,20.824,20.9725,20.773,20.9026,12802576,0
+XLB.US,D,20161206,000000,20.9026,20.9298,20.7693,20.9264,16181520,0
+XLB.US,D,20161207,000000,20.9682,21.2393,20.9264,21.2269,17954911,0
+XLB.US,D,20161208,000000,21.2494,21.4499,21.242,21.3664,16885906,0
+XLB.US,D,20161209,000000,21.4209,21.4209,21.2629,21.3704,10824974,0
+XLB.US,D,20161212,000000,21.4,21.4499,21.2648,21.2745,11414099,0
+XLB.US,D,20161213,000000,21.3536,21.3664,21.1117,21.242,11175040,0
+XLB.US,D,20161214,000000,21.2393,21.2703,20.9517,20.989,22578048,0
+XLB.US,D,20161215,000000,20.9156,21.1797,20.8767,21.127,15092585,0
+XLB.US,D,20161216,000000,21.2166,21.2166,21.0072,21.0604,12394599,0
+XLB.US,D,20161219,000000,20.9988,21.0775,20.9396,21.0197,7666014,0
+XLB.US,D,20161220,000000,20.9946,21.0524,20.9225,21.0358,10594497,0
+XLB.US,D,20161221,000000,21.1159,21.1306,21.0112,21.0441,7852675,0
+XLB.US,D,20161222,000000,21.0237,21.0478,20.8942,20.9562,7758258,0
+XLB.US,D,20161223,000000,21.0154,21.0154,20.8725,20.9988,5164831,0
+XLB.US,D,20161227,000000,21.0571,21.1368,20.973,21.1111,9304380,0
+XLB.US,D,20161228,000000,21.1899,21.2902,20.8813,20.8984,7368310,0
+XLB.US,D,20161229,000000,20.8896,20.9853,20.8647,20.8984,6855292,0
+XLB.US,D,20161230,000000,20.9269,20.9609,20.6777,20.7605,11802251,0
+XLB.US,D,20170103,000000,20.8146,20.9988,20.731,20.8813,18522374,0
+XLB.US,D,20170104,000000,20.965,21.2251,20.965,21.1861,9792017,0
+XLB.US,D,20170105,000000,21.1601,21.2412,21.0524,21.1241,9343864,0
+XLB.US,D,20170106,000000,21.1241,21.1601,21.0251,21.1445,7055344,0
+XLB.US,D,20170109,000000,21.1289,21.3407,21.1071,21.1403,16998902,0
+XLB.US,D,20170110,000000,21.1519,21.2343,21.0608,21.1519,6808946,0
+XLB.US,D,20170111,000000,21.1159,21.3345,21.1159,21.3248,15800233,0
+XLB.US,D,20170112,000000,21.3248,21.3248,21.1483,21.281,7549272,0
+XLB.US,D,20170113,000000,21.2856,21.3088,21.194,21.2478,5861610,0
+XLB.US,D,20170117,000000,21.194,21.2439,21.0862,21.1519,8813923,0
+XLB.US,D,20170118,000000,21.2121,21.3088,21.1403,21.2856,7269866,0
+XLB.US,D,20170119,000000,21.3125,21.3572,21.0729,21.1519,7907888,0
+XLB.US,D,20170120,000000,21.2296,21.3757,21.2121,21.3407,11985758,0
+XLB.US,D,20170123,000000,21.3407,21.4159,21.2587,21.3823,9961458,0
+XLB.US,D,20170124,000000,21.4619,21.9848,21.4619,21.9333,18848478,0
+XLB.US,D,20170125,000000,22.0254,22.1007,21.8875,22.0794,19680944,0
+XLB.US,D,20170126,000000,22.0837,22.2474,22.0299,22.1387,12737545,0
+XLB.US,D,20170127,000000,22.0837,22.1266,22.0128,22.0601,11123887,0
+XLB.US,D,20170130,000000,21.9804,21.9804,21.7412,21.8344,14466444,0
+XLB.US,D,20170131,000000,21.8254,21.8421,21.6163,21.7033,13229836,0
+XLB.US,D,20170201,000000,21.6965,21.8547,21.6316,21.8121,24116677,0
+XLB.US,D,20170202,000000,21.8036,21.8036,21.6409,21.7164,12127361,0
+XLB.US,D,20170203,000000,21.7506,21.7862,21.6835,21.7546,13267226,0
+XLB.US,D,20170206,000000,21.7033,21.7251,21.6035,21.6965,6518012,0
+XLB.US,D,20170207,000000,21.6378,21.67,21.4928,21.5239,10056757,0
+XLB.US,D,20170208,000000,21.5117,21.5827,21.4415,21.5752,11225971,0
+XLB.US,D,20170209,000000,21.5827,21.634,21.5192,21.5663,19433215,0
+XLB.US,D,20170210,000000,21.663,21.7954,21.6496,21.7629,8169514,0
+XLB.US,D,20170213,000000,21.8458,22.0003,21.8458,21.9421,8744054,0
+XLB.US,D,20170214,000000,21.905,21.9486,21.7935,21.9374,8767539,0
+XLB.US,D,20170215,000000,21.8805,21.9804,21.8676,21.9084,7433172,0
+XLB.US,D,20170216,000000,21.9291,22.0358,21.8379,21.9084,7668014,0
+XLB.US,D,20170217,000000,21.8676,21.8967,21.7672,21.8458,9490193,0
+XLB.US,D,20170221,000000,21.8344,21.9804,21.7954,21.9161,17658060,0
+XLB.US,D,20170222,000000,21.8296,22.0962,21.8166,21.9762,12244006,0
+XLB.US,D,20170223,000000,22.0212,22.1007,21.8344,21.8547,8462975,0
+XLB.US,D,20170224,000000,21.7629,21.9161,21.7297,21.901,11520761,0
+XLB.US,D,20170227,000000,21.901,22.0254,21.8121,21.8458,15077075,0
+XLB.US,D,20170228,000000,21.8296,21.9291,21.7917,21.8254,9245166,0
+XLB.US,D,20170301,000000,22.0254,22.3233,22.0254,22.2515,14126782,0
+XLB.US,D,20170302,000000,22.2358,22.2446,22.0128,22.0128,10951839,0
+XLB.US,D,20170303,000000,22.0128,22.0837,21.9374,21.9965,7091368,0
+XLB.US,D,20170306,000000,21.9161,21.9762,21.8208,21.8547,8514807,0
+XLB.US,D,20170307,000000,21.8676,21.8875,21.7227,21.7334,9186596,0
+XLB.US,D,20170308,000000,21.7506,21.9596,21.6992,21.7334,12183438,0
+XLB.US,D,20170309,000000,21.7629,21.7899,21.5619,21.6658,10820538,0
+XLB.US,D,20170310,000000,21.7838,21.8358,21.6658,21.7672,11417257,0
+XLB.US,D,20170313,000000,21.7917,21.8344,21.7334,21.8296,8463036,0
+XLB.US,D,20170314,000000,21.7426,21.7589,21.6163,21.6409,13541745,0
+XLB.US,D,20170315,000000,21.7334,22.0254,21.714,21.9888,13643572,0
+XLB.US,D,20170316,000000,22.0382,22.068,21.8036,21.8379,15657018,0
+XLB.US,D,20170317,000000,21.9396,22.0109,21.9097,21.9309,12243908,0
+XLB.US,D,20170320,000000,21.9486,22.0642,21.8653,22.054,6575281,0
+XLB.US,D,20170321,000000,22.0706,22.116,21.6511,21.6847,17515932,0
+XLB.US,D,20170322,000000,21.6673,21.7639,21.5248,21.7478,13487051,0
+XLB.US,D,20170323,000000,21.7136,21.9074,21.6635,21.8397,11374956,0
+XLB.US,D,20170324,000000,21.8269,21.8861,21.5548,21.6469,14367426,0
+XLB.US,D,20170327,000000,21.4419,21.7349,21.3874,21.6937,10205835,0
+XLB.US,D,20170328,000000,21.7218,22.0188,21.6673,21.9444,9387443,0
+XLB.US,D,20170329,000000,21.9097,22.0188,21.8861,21.9619,7186612,0
+XLB.US,D,20170330,000000,21.9486,22.0819,21.9396,21.9661,7139417,0
+XLB.US,D,20170331,000000,21.9828,22.0819,21.9396,21.9619,8860347,0
+XLB.US,D,20170403,000000,21.9707,22.0596,21.7004,21.8777,10776155,0
+XLB.US,D,20170404,000000,21.8611,21.9644,21.8009,21.9572,7787940,0
+XLB.US,D,20170405,000000,22.0235,22.2025,21.9179,21.9396,11921462,0
+XLB.US,D,20170406,000000,21.9619,22.1414,21.8893,22.0582,7355184,0
+XLB.US,D,20170407,000000,21.9943,22.1117,21.9707,22.0363,6040003,0
+XLB.US,D,20170410,000000,22.0363,22.1012,21.9572,22.0407,8260878,0
+XLB.US,D,20170411,000000,21.974,22.0235,21.8564,21.9828,9344869,0
+XLB.US,D,20170412,000000,21.9527,21.9898,21.6955,21.7089,9283023,0
+XLB.US,D,20170413,000000,21.6673,21.7089,21.4836,21.5006,10007735,0
+XLB.US,D,20170417,000000,21.5586,21.6635,21.5161,21.6557,9183820,0
+XLB.US,D,20170418,000000,21.5586,21.6973,21.5335,21.6306,6046853,0
+XLB.US,D,20170419,000000,21.7047,21.7687,21.6219,21.6599,7470281,0
+XLB.US,D,20170420,000000,21.7562,21.9868,21.7394,21.898,9711598,0
+XLB.US,D,20170421,000000,21.8819,21.9291,21.8117,21.8736,8556730,0
+XLB.US,D,20170424,000000,22.1117,22.1822,22.0744,22.1248,13264425,0
+XLB.US,D,20170425,000000,22.3176,22.5097,22.3052,22.4806,18954189,0
+XLB.US,D,20170426,000000,22.4468,22.5517,22.3925,22.4763,7557912,0
+XLB.US,D,20170427,000000,22.4468,22.4939,22.2789,22.4264,10989793,0
+XLB.US,D,20170428,000000,22.3802,22.4468,22.2381,22.2381,9641458,0
+XLB.US,D,20170501,000000,22.3427,22.3427,22.1867,22.2501,9485811,0
+XLB.US,D,20170502,000000,22.2586,22.3224,22.1867,22.287,8260863,0
+XLB.US,D,20170503,000000,22.1955,22.2464,22.0046,22.0706,15747457,0
+XLB.US,D,20170504,000000,22.133,22.1498,22.0235,22.0947,8934578,0
+XLB.US,D,20170505,000000,22.1368,22.4264,22.1368,22.4098,13659652,0
+XLB.US,D,20170508,000000,22.3585,22.3885,22.1822,22.2303,12286199,0
+XLB.US,D,20170509,000000,22.2076,22.2501,22.0319,22.0628,11174811,0
+XLB.US,D,20170510,000000,22.0947,22.1623,22.0407,22.133,7589129,0
+XLB.US,D,20170511,000000,22.0744,22.1498,21.898,22.0989,7954735,0
+XLB.US,D,20170512,000000,22.0819,22.1117,22.0276,22.0452,5630171,0
+XLB.US,D,20170515,000000,22.1117,22.3052,22.1117,22.2381,7787242,0
+XLB.US,D,20170516,000000,22.2464,22.296,22.2098,22.2423,7226270,0
+XLB.US,D,20170517,000000,22.0865,22.1035,21.7687,21.7726,19407815,0
+XLB.US,D,20170518,000000,21.6889,21.8397,21.5161,21.7852,16618028,0
+XLB.US,D,20170519,000000,21.8269,22.066,21.8226,21.974,11704076,0
+XLB.US,D,20170522,000000,22.0498,22.1035,21.9333,21.9979,6853053,0
+XLB.US,D,20170523,000000,22.0452,22.0966,21.9868,22.0151,8450258,0
+XLB.US,D,20170524,000000,22.0628,22.2122,22.0582,22.1623,7500138,0
+XLB.US,D,20170525,000000,22.2423,22.296,22.0841,22.1368,11576899,0
+XLB.US,D,20170526,000000,22.1035,22.1997,22.0779,22.179,5056152,0
+XLB.US,D,20170530,000000,22.1456,22.2145,22.0989,22.1746,6668031,0
+XLB.US,D,20170531,000000,22.2039,22.2464,22.0276,22.2423,14702609,0
+XLB.US,D,20170601,000000,22.2303,22.5345,22.2261,22.5097,18853592,0
+XLB.US,D,20170602,000000,22.5023,22.6123,22.4551,22.5644,11535292,0
+XLB.US,D,20170605,000000,22.5435,22.5897,22.4615,22.4939,6734514,0
+XLB.US,D,20170606,000000,22.4307,22.568,22.378,22.5055,9852926,0
+XLB.US,D,20170607,000000,22.5763,22.6147,22.4633,22.5345,9940486,0
+XLB.US,D,20170608,000000,22.4977,22.673,22.4939,22.6022,8534640,0
+XLB.US,D,20170609,000000,22.6522,22.9159,22.6522,22.8913,17894467,0
+XLB.US,D,20170612,000000,22.8627,22.9876,22.7525,22.8035,13747296,0
+XLB.US,D,20170613,000000,22.7905,23.0966,22.7905,23.0874,8000475,0
+XLB.US,D,20170614,000000,23.1231,23.1373,22.7831,22.8455,13343329,0
+XLB.US,D,20170615,000000,22.6865,22.7701,22.5477,22.6438,11598682,0
+XLB.US,D,20170616,000000,22.7502,22.7544,22.6157,22.7419,10846452,0
+XLB.US,D,20170619,000000,22.8562,22.9534,22.8256,22.9227,5597314,0
+XLB.US,D,20170620,000000,22.8766,22.8766,22.7922,22.7966,8215021,0
+XLB.US,D,20170621,000000,22.8256,22.8474,22.5268,22.5569,11309765,0
+XLB.US,D,20170622,000000,22.5569,22.6643,22.5397,22.5819,7962445,0
+XLB.US,D,20170623,000000,22.6368,22.7378,22.5481,22.6697,7932930,0
+XLB.US,D,20170626,000000,22.7462,22.7761,22.6448,22.7378,9629827,0
+XLB.US,D,20170627,000000,22.7845,22.8127,22.5905,22.5988,8561043,0
+XLB.US,D,20170628,000000,22.7628,22.8603,22.721,22.8053,7829141,0
+XLB.US,D,20170629,000000,22.7966,22.8348,22.4699,22.531,10465364,0
+XLB.US,D,20170630,000000,22.5688,22.7544,22.5652,22.6526,7433302,0
+XLB.US,D,20170703,000000,22.7081,22.907,22.6874,22.8519,7383759,0
+XLB.US,D,20170705,000000,22.8766,22.8853,22.7003,22.7761,13537273,0
+XLB.US,D,20170706,000000,22.649,22.7966,22.6078,22.6744,11709160,0
+XLB.US,D,20170707,000000,22.7128,22.8169,22.6245,22.7922,6231477,0
+XLB.US,D,20170710,000000,22.7877,23.0264,22.6965,22.9359,9144191,0
+XLB.US,D,20170711,000000,22.9359,22.9534,22.7628,22.9011,4770901,0
+XLB.US,D,20170712,000000,23.024,23.1878,22.9858,23.1666,6860530,0
+XLB.US,D,20170713,000000,23.1878,23.228,23.1088,23.1406,5067548,0
+XLB.US,D,20170714,000000,23.2264,23.3054,23.1624,23.2595,7730364,0
+XLB.US,D,20170717,000000,23.272,23.3655,23.222,23.3054,7087661,0
+XLB.US,D,20170718,000000,23.2425,23.2471,23.1223,23.2105,5504340,0
+XLB.US,D,20170719,000000,23.2184,23.4468,23.2184,23.4335,8115693,0
+XLB.US,D,20170720,000000,23.377,23.3854,23.1856,23.2595,10672353,0
+XLB.US,D,20170721,000000,23.1925,23.268,23.1582,23.2642,6469189,0
+XLB.US,D,20170724,000000,23.2377,23.2762,23.143,23.2425,6544655,0
+XLB.US,D,20170725,000000,23.445,23.5417,23.4131,23.4918,10820244,0
+XLB.US,D,20170726,000000,23.4737,23.4737,23.3123,23.3484,9052865,0
+XLB.US,D,20170727,000000,23.3738,23.4154,23.1537,23.2642,9000895,0
+XLB.US,D,20170728,000000,23.2855,23.3567,23.0908,23.179,11143225,0
+XLB.US,D,20170731,000000,23.2299,23.2572,22.988,23.0028,10633631,0
+XLB.US,D,20170801,000000,23.1,23.1,22.9048,23.0199,25017575,0
+XLB.US,D,20170802,000000,22.9534,23.0741,22.8519,23.0417,7647351,0
+XLB.US,D,20170803,000000,23.1175,23.1175,22.8437,22.8681,9481901,0
+XLB.US,D,20170804,000000,22.9359,23.0028,22.9227,22.9774,6261982,0
+XLB.US,D,20170807,000000,23.0107,23.0718,22.9731,22.9903,5986065,0
+XLB.US,D,20170808,000000,22.9446,22.9654,22.7604,22.809,9886241,0
+XLB.US,D,20170809,000000,22.7922,22.8585,22.7544,22.8302,8206522,0
+XLB.US,D,20170810,000000,22.7462,22.7845,22.5481,22.5688,15310121,0
+XLB.US,D,20170811,000000,22.5027,22.5988,22.4856,22.5146,9299484,0
+XLB.US,D,20170814,000000,22.6326,22.7604,22.6326,22.7248,8489955,0
+XLB.US,D,20170815,000000,22.7419,22.7715,22.6615,22.7294,4718662,0
+XLB.US,D,20170816,000000,22.8053,22.9534,22.8006,22.9534,12652719,0
+XLB.US,D,20170817,000000,22.8766,22.914,22.5988,22.6031,10575180,0
+XLB.US,D,20170818,000000,22.5231,22.7103,22.5101,22.6113,8949041,0
+XLB.US,D,20170821,000000,22.649,22.6943,22.5772,22.6326,6417245,0
+XLB.US,D,20170822,000000,22.6965,22.9273,22.6965,22.9273,7411761,0
+XLB.US,D,20170823,000000,22.8256,22.9588,22.8006,22.8853,9751791,0
+XLB.US,D,20170824,000000,22.8807,22.9227,22.8127,22.8437,6330710,0
+XLB.US,D,20170825,000000,22.9273,22.9635,22.8658,22.914,6922820,0
+XLB.US,D,20170828,000000,22.9983,22.9983,22.8519,22.9491,5473811,0
+XLB.US,D,20170829,000000,22.809,22.8681,22.7483,22.8392,7123884,0
+XLB.US,D,20170830,000000,22.821,23.031,22.7563,23.0059,12212439,0
+XLB.US,D,20170831,000000,23.1134,23.2336,23.0908,23.1833,11022231,0
+XLB.US,D,20170901,000000,23.2642,23.3595,23.2082,23.335,12550642,0
+XLB.US,D,20170905,000000,23.3567,23.4154,23.0458,23.0694,16218830,0
+XLB.US,D,20170906,000000,23.0908,23.1601,22.9588,23.1301,14866174,0
+XLB.US,D,20170907,000000,23.1582,23.179,23.0199,23.1666,10552812,0
+XLB.US,D,20170908,000000,23.1496,23.1833,23.0555,23.1582,6459110,0
+XLB.US,D,20170911,000000,23.2855,23.5232,23.2425,23.4612,12035582,0
+XLB.US,D,20170912,000000,23.5668,23.7393,23.5621,23.6592,15752651,0
+XLB.US,D,20170913,000000,23.6639,23.6723,23.5338,23.6509,10428463,0
+XLB.US,D,20170914,000000,23.6509,23.7675,23.5964,23.7305,10163557,0
+XLB.US,D,20170915,000000,23.7139,23.7736,23.6504,23.7305,11040235,0
+XLB.US,D,20170918,000000,23.7777,23.8879,23.7347,23.8628,10448153,0
+XLB.US,D,20170919,000000,23.9392,23.9974,23.837,23.9859,7163651,0
+XLB.US,D,20170920,000000,24.0618,24.1187,23.9392,24.07,10472496,0
+XLB.US,D,20170921,000000,24.0233,24.1057,24.015,24.0191,7373617,0
+XLB.US,D,20170922,000000,23.9771,24.0104,23.8967,23.9345,6919111,0
+XLB.US,D,20170925,000000,23.917,23.9771,23.8073,23.9771,12968992,0
+XLB.US,D,20170926,000000,23.9974,24.0279,23.8628,23.8707,6486400,0
+XLB.US,D,20170927,000000,23.9003,23.9345,23.6986,23.8707,9376698,0
+XLB.US,D,20170928,000000,23.8508,24.0437,23.7865,24.039,10291401,0
+XLB.US,D,20170929,000000,24.0233,24.0723,23.9258,24.039,9607179,0
+XLB.US,D,20171002,000000,24.0104,24.3023,24.0016,24.3023,17757991,0
+XLB.US,D,20171003,000000,24.3369,24.415,24.2667,24.4037,8668373,0
+XLB.US,D,20171004,000000,24.431,24.4846,24.3953,24.4129,9074015,0
+XLB.US,D,20171005,000000,24.4634,24.5609,24.431,24.5609,8671112,0
+XLB.US,D,20171006,000000,24.455,24.5194,24.4082,24.5059,6216711,0
+XLB.US,D,20171009,000000,24.4466,24.5419,24.4466,24.5012,3944585,0
+XLB.US,D,20171010,000000,24.5946,24.5946,24.4346,24.5194,6077479,0
+XLB.US,D,20171011,000000,24.5059,24.5308,24.4037,24.5308,4765114,0
+XLB.US,D,20171012,000000,24.4797,24.6112,24.4716,24.5775,7532573,0
+XLB.US,D,20171013,000000,24.7353,24.7613,24.6827,24.696,7933667,0
+XLB.US,D,20171016,000000,24.8055,24.819,24.6067,24.6783,7827904,0
+XLB.US,D,20171017,000000,24.6512,24.6667,24.5529,24.6155,6476323,0
+XLB.US,D,20171018,000000,24.6238,24.6419,24.5349,24.5572,10475020,0
+XLB.US,D,20171019,000000,24.5059,24.6512,24.4216,24.6512,6439305,0
+XLB.US,D,20171020,000000,24.7432,24.8615,24.7353,24.8615,10831204,0
+XLB.US,D,20171023,000000,24.9371,25.0429,24.8019,24.8149,7434305,0
+XLB.US,D,20171024,000000,24.8695,24.9911,24.8615,24.9547,9864742,0
+XLB.US,D,20171025,000000,24.9547,24.9846,24.7131,24.8236,13370352,0
+XLB.US,D,20171026,000000,25.0337,25.233,24.9411,25.154,16522311,0
+XLB.US,D,20171027,000000,25.1317,25.1317,24.8783,25.0217,12257497,0
+XLB.US,D,20171030,000000,24.9921,25.0429,24.8528,24.9031,12388882,0
+XLB.US,D,20171031,000000,24.9334,25.0337,24.9255,24.9716,9443810,0
+XLB.US,D,20171101,000000,25.0976,25.1743,25.0008,25.0937,13228219,0
+XLB.US,D,20171102,000000,25.1272,25.1272,24.8576,24.9121,30287188,0
+XLB.US,D,20171103,000000,24.9286,24.9306,24.7821,24.8985,8957074,0
+XLB.US,D,20171106,000000,24.8653,24.9693,24.7668,24.7936,8716407,0
+XLB.US,D,20171107,000000,24.8325,24.8695,24.7821,24.819,8567102,0
+XLB.US,D,20171108,000000,24.8576,24.8908,24.7752,24.8454,6064276,0
+XLB.US,D,20171109,000000,24.7173,24.7589,24.5572,24.6325,11168681,0
+XLB.US,D,20171110,000000,24.5529,24.6614,24.5419,24.5946,6733738,0
+XLB.US,D,20171113,000000,24.5012,24.7566,24.4216,24.7219,6389314,0
+XLB.US,D,20171114,000000,24.5728,24.5989,24.4346,24.497,8710663,0
+XLB.US,D,20171115,000000,24.3499,24.4129,24.2358,24.3499,12949177,0
+XLB.US,D,20171116,000000,24.4346,24.6742,24.4129,24.6465,8286861,0
+XLB.US,D,20171117,000000,24.5816,24.7589,24.5609,24.6783,6676798,0
+XLB.US,D,20171120,000000,24.659,24.7821,24.6238,24.7131,9826712,0
+XLB.US,D,20171121,000000,24.8528,24.9671,24.8149,24.8454,7324757,0
+XLB.US,D,20171122,000000,24.8695,24.8783,24.7752,24.7752,5613412,0
+XLB.US,D,20171124,000000,24.8325,24.9334,24.819,24.9031,2890001,0
+XLB.US,D,20171127,000000,24.9167,24.9167,24.7518,24.7566,9130283,0
+XLB.US,D,20171128,000000,24.7983,25.0429,24.7843,25.0305,10396285,0
+XLB.US,D,20171129,000000,25.0609,25.0869,24.9808,25.0693,9141270,0
+XLB.US,D,20171130,000000,25.1224,25.3821,25.078,25.2077,17724016,0
+XLB.US,D,20171201,000000,25.2543,25.289,24.8079,25.0008,19322902,0
+XLB.US,D,20171204,000000,25.1785,25.4652,25.1743,25.2589,15391066,0
+XLB.US,D,20171205,000000,25.2671,25.2937,25.1224,25.1317,19437601,0
+XLB.US,D,20171206,000000,25.0869,25.1406,24.9762,24.9846,9542267,0
+XLB.US,D,20171207,000000,24.9591,25.1586,24.9074,25.154,8440790,0
+XLB.US,D,20171208,000000,25.1831,25.2671,25.0957,25.154,12132968,0
+XLB.US,D,20171211,000000,25.2211,25.2937,25.1494,25.1873,12335396,0
+XLB.US,D,20171212,000000,25.2381,25.2716,25.1664,25.1918,14210583,0
+XLB.US,D,20171213,000000,25.2077,25.2937,25.1984,25.2589,9880444,0
+XLB.US,D,20171214,000000,25.3234,25.3234,24.9671,24.9808,9886509,0
+XLB.US,D,20171215,000000,25.0784,25.2011,25.0387,25.1281,11823675,0
+XLB.US,D,20171218,000000,25.2954,25.5203,25.2769,25.4987,11445890,0
+XLB.US,D,20171219,000000,25.5166,25.5581,25.4473,25.4686,7417317,0
+XLB.US,D,20171220,000000,25.588,25.6017,25.4755,25.4778,11174504,0
+XLB.US,D,20171221,000000,25.5926,25.623,25.4686,25.5667,7539413,0
+XLB.US,D,20171222,000000,25.6101,25.6855,25.5581,25.6642,7066403,0
+XLB.US,D,20171226,000000,25.6767,25.7078,25.6267,25.6425,3840465,0
+XLB.US,D,20171227,000000,25.6901,25.7272,25.6563,25.6767,9843075,0
+XLB.US,D,20171228,000000,25.7078,25.7969,25.6495,25.7927,3680356,0
+XLB.US,D,20171229,000000,25.8905,25.8905,25.7201,25.7452,5842037,0
+XLB.US,D,20180102,000000,25.8817,26.1198,25.8224,26.1111,21105994,0
+XLB.US,D,20180103,000000,26.1785,26.3239,26.1198,26.2938,11643305,0
+XLB.US,D,20180104,000000,26.404,26.5783,26.3914,26.5234,9686633,0
+XLB.US,D,20180105,000000,26.638,26.7647,26.5793,26.7366,10963367,0
+XLB.US,D,20180108,000000,26.7625,26.7999,26.6445,26.7745,10656951,0
+XLB.US,D,20180109,000000,26.8078,26.9322,26.7152,26.7319,11175626,0
+XLB.US,D,20180110,000000,26.6816,26.6856,26.5154,26.5705,9921453,0
+XLB.US,D,20180111,000000,26.6778,26.9187,26.6555,26.9187,13686403,0
+XLB.US,D,20180112,000000,27.0211,27.0391,26.8688,26.9619,10694583,0
+XLB.US,D,20180116,000000,27.0432,27.0761,26.4808,26.6469,20013948,0
+XLB.US,D,20180117,000000,26.8387,26.8892,26.6603,26.7713,25507845,0
+XLB.US,D,20180118,000000,26.6903,26.8513,26.5959,26.7536,13856805,0
+XLB.US,D,20180119,000000,26.8767,26.9285,26.7671,26.9146,11598557,0
+XLB.US,D,20180122,000000,26.8767,26.8767,26.706,26.8513,12646464,0
+XLB.US,D,20180123,000000,26.7958,26.8688,26.6555,26.8475,9454921,0
+XLB.US,D,20180124,000000,26.9146,27.0978,26.8475,26.9619,13503756,0
+XLB.US,D,20180125,000000,27.0853,27.2552,27.0321,27.1394,18264020,0
+XLB.US,D,20180126,000000,27.1571,27.2931,26.9619,27.2597,9109922,0
+XLB.US,D,20180129,000000,27.2376,27.2723,26.9322,26.9503,12521347,0
+XLB.US,D,20180130,000000,26.8348,26.9619,26.6943,26.7536,20731274,0
+XLB.US,D,20180131,000000,26.8387,26.8646,26.5959,26.7745,23305925,0
+XLB.US,D,20180201,000000,26.587,26.7625,26.3624,26.4085,22302901,0
+XLB.US,D,20180202,000000,26.2647,26.3021,25.6952,25.7169,22745602,0
+XLB.US,D,20180205,000000,25.6101,25.8924,24.7344,24.7344,40486223,0
+XLB.US,D,20180206,000000,24.3712,25.5833,24.3032,25.5397,45470989,0
+XLB.US,D,20180207,000000,25.4264,25.7698,25.3112,25.3112,39383408,0
+XLB.US,D,20180208,000000,25.3496,25.4056,24.4142,24.4236,30093260,0
+XLB.US,D,20180209,000000,24.69,25.0128,24.0826,24.8482,62087386,0
+XLB.US,D,20180212,000000,25.0434,25.4987,24.9716,25.3496,24191659,0
+XLB.US,D,20180213,000000,25.2483,25.4016,25.1883,25.2862,15919667,0
+XLB.US,D,20180214,000000,25.0784,25.6767,25.0262,25.6267,18808111,0
+XLB.US,D,20180215,000000,25.8095,25.8349,25.5028,25.8184,14457104,0
+XLB.US,D,20180216,000000,25.6988,25.9756,25.6101,25.7249,19886722,0
+XLB.US,D,20180220,000000,25.6101,25.803,25.6101,25.6101,12326944,0
+XLB.US,D,20180221,000000,25.6296,25.9756,25.5166,25.5203,11749176,0
+XLB.US,D,20180222,000000,25.6296,25.9288,25.5971,25.6901,10649193,0
+XLB.US,D,20180223,000000,25.8391,26.0765,25.7078,26.0685,8303599,0
+XLB.US,D,20180226,000000,26.1785,26.198,25.9224,26.1833,7638605,0
+XLB.US,D,20180227,000000,26.1583,26.1963,25.8224,25.8224,13915213,0
+XLB.US,D,20180228,000000,25.895,25.9196,25.3584,25.3621,13097271,0
+XLB.US,D,20180301,000000,25.3496,25.456,24.9163,25.1025,23422872,0
+XLB.US,D,20180302,000000,24.9547,25.1457,24.825,25.0784,18831598,0
+XLB.US,D,20180305,000000,24.9629,25.4819,24.9282,25.4103,15471760,0
+XLB.US,D,20180306,000000,25.5245,25.8817,25.4016,25.6901,20707234,0
+XLB.US,D,20180307,000000,25.4176,25.6642,25.3751,25.5971,19733604,0
+XLB.US,D,20180308,000000,25.6517,25.7036,25.4431,25.6184,12148848,0
+XLB.US,D,20180309,000000,25.7789,26.094,25.6813,26.0807,13784915,0
+XLB.US,D,20180312,000000,26.1111,26.2388,25.9672,26.0176,11226915,0
+XLB.US,D,20180313,000000,26.1583,26.2628,25.8817,25.9108,14269317,0
+XLB.US,D,20180314,000000,26.0265,26.0305,25.5397,25.5926,12765147,0
+XLB.US,D,20180315,000000,25.6267,25.6471,25.252,25.2557,12308652,0
+XLB.US,D,20180316,000000,25.2089,25.3932,25.1632,25.2557,12942949,0
+XLB.US,D,20180319,000000,25.1835,25.2006,24.7112,24.893,14851203,0
+XLB.US,D,20180320,000000,24.9837,25.0647,24.8163,24.8677,8464949,0
+XLB.US,D,20180321,000000,24.9272,25.3755,24.8426,25.1498,11367269,0
+XLB.US,D,20180322,000000,24.9491,25.0364,24.3824,24.3975,18032678,0
+XLB.US,D,20180323,000000,24.4536,24.577,23.8985,23.9198,18522638,0
+XLB.US,D,20180326,000000,24.2009,24.4337,23.9751,24.4106,13682233,0
+XLB.US,D,20180327,000000,24.4738,24.6284,24.0382,24.1639,17075453,0
+XLB.US,D,20180328,000000,24.2055,24.2953,23.7791,23.8569,27739015,0
+XLB.US,D,20180329,000000,23.9665,24.4406,23.9437,24.312,14545331,0
+XLB.US,D,20180402,000000,24.2324,24.3514,23.5742,23.7837,21849296,0
+XLB.US,D,20180403,000000,23.8388,24.1888,23.6898,24.1201,15893807,0
+XLB.US,D,20180404,000000,23.7184,24.2973,23.5833,24.2783,15074676,0
+XLB.US,D,20180405,000000,24.393,24.8163,24.3559,24.732,18020043,0
+XLB.US,D,20180406,000000,24.4879,24.6021,23.9751,24.1288,18528478,0
+XLB.US,D,20180409,000000,24.261,24.5525,24.0909,24.261,14729292,0
+XLB.US,D,20180410,000000,24.586,24.8977,24.5503,24.7617,30056358,0
+XLB.US,D,20180411,000000,24.5812,24.6769,24.4832,24.577,15123207,0
+XLB.US,D,20180412,000000,24.6876,24.9401,24.6238,24.838,8283083,0
+XLB.US,D,20180413,000000,24.975,25.0425,24.7228,24.8121,10121535,0
+XLB.US,D,20180416,000000,24.9957,25.1813,24.8677,25.1451,14829785,0
+XLB.US,D,20180417,000000,25.3069,25.5037,25.197,25.4315,11197428,0
+XLB.US,D,20180418,000000,25.5764,25.7267,25.5176,25.6152,11092193,0
+XLB.US,D,20180419,000000,25.6443,25.6443,25.2354,25.3293,13629590,0
+XLB.US,D,20180420,000000,25.3335,25.4107,25.0864,25.1923,10190331,0
+XLB.US,D,20180423,000000,25.141,25.2224,25.0513,25.1188,7254884,0
+XLB.US,D,20180424,000000,25.2131,25.2131,24.1847,24.4406,20432097,0
+XLB.US,D,20180425,000000,24.4832,24.6512,24.261,24.5724,18620011,0
+XLB.US,D,20180426,000000,24.6876,24.8297,24.548,24.7274,11563769,0
+XLB.US,D,20180427,000000,24.732,24.7953,24.4855,24.6636,18497949,0
+XLB.US,D,20180430,000000,24.7006,24.7861,24.3166,24.3436,11417692,0
+XLB.US,D,20180501,000000,24.2098,24.3305,24.0054,24.3212,14710233,0
+XLB.US,D,20180502,000000,24.3592,24.4536,24.219,24.2658,14919139,0
+XLB.US,D,20180503,000000,24.2953,24.534,24.034,24.3762,22859702,0
+XLB.US,D,20180504,000000,24.219,24.8144,24.2055,24.6793,10429172,0
+XLB.US,D,20180507,000000,24.7052,24.8255,24.5883,24.6701,11583142,0
+XLB.US,D,20180508,000000,24.6112,24.7228,24.4879,24.6201,8605923,0
+XLB.US,D,20180509,000000,24.7135,25.0084,24.7135,24.975,28180871,0
+XLB.US,D,20180510,000000,24.9957,25.2992,24.9795,25.1544,11318855,0
+XLB.US,D,20180511,000000,25.1706,25.3477,25.1109,25.1451,8319876,0
+XLB.US,D,20180514,000000,25.2178,25.3251,25.1451,25.2436,6524281,0
+XLB.US,D,20180515,000000,25.1146,25.2089,24.9619,25.167,16778321,0
+XLB.US,D,20180516,000000,25.167,25.4991,25.167,25.4656,7874752,0
+XLB.US,D,20180517,000000,25.406,25.6198,25.406,25.5254,24280226,0
+XLB.US,D,20180518,000000,25.4959,25.6309,25.4823,25.5595,7670867,0
+XLB.US,D,20180521,000000,25.6966,25.7553,25.6074,25.6966,12403285,0
+XLB.US,D,20180522,000000,25.6966,25.7719,25.4569,25.4823,9022527,0
+XLB.US,D,20180523,000000,25.3163,25.4315,25.197,25.4228,8546888,0
+XLB.US,D,20180524,000000,25.3709,25.4656,25.2044,25.3335,8312607,0
+XLB.US,D,20180525,000000,25.2267,25.273,25.1045,25.197,9503035,0
+XLB.US,D,20180529,000000,24.9837,25.1321,24.6793,24.7617,13700449,0
+XLB.US,D,20180530,000000,24.9401,25.1276,24.8634,25.0513,10194905,0
+XLB.US,D,20180531,000000,25.0818,25.1188,24.8297,24.8426,13532649,0
+XLB.US,D,20180601,000000,25.0253,25.3016,25.0253,25.2224,8905836,0
+XLB.US,D,20180604,000000,25.321,25.4181,25.3035,25.3663,10632397,0
+XLB.US,D,20180605,000000,25.3972,25.6465,25.3626,25.5595,7788837,0
+XLB.US,D,20180606,000000,25.5892,26.0426,25.5176,26.0334,19186648,0
+XLB.US,D,20180607,000000,26.0472,26.0672,25.786,25.9011,12078272,0
+XLB.US,D,20180608,000000,25.8751,26.0209,25.7344,25.9742,8866745,0
+XLB.US,D,20180611,000000,25.94,26.075,25.8932,26.0116,6760839,0
+XLB.US,D,20180612,000000,26.0509,26.1342,25.9482,26.0472,10487208,0
+XLB.US,D,20180613,000000,26.075,26.0884,25.7344,25.7631,9506665,0
+XLB.US,D,20180614,000000,25.8705,25.9316,25.7007,25.8035,5947979,0
+XLB.US,D,20180615,000000,25.6347,25.71,25.4421,25.6234,15216845,0
+XLB.US,D,20180618,000000,25.4255,25.6063,25.3959,25.5581,20960551,0
+XLB.US,D,20180619,000000,25.2575,25.3093,24.8764,25.091,16811440,0
+XLB.US,D,20180620,000000,25.1936,25.1936,24.9036,25.0086,12437242,0
+XLB.US,D,20180621,000000,24.9495,24.9754,24.6997,24.7432,16752714,0
+XLB.US,D,20180622,000000,24.9272,25.1642,24.9272,25.1031,16584694,0
+XLB.US,D,20180625,000000,24.9799,24.9799,24.5096,24.7131,22823186,0
+XLB.US,D,20180626,000000,24.7571,24.8828,24.7044,24.8069,8644154,0
+XLB.US,D,20180627,000000,24.9406,25.2016,24.7219,24.7311,13492081,0
+XLB.US,D,20180628,000000,24.7395,24.8847,24.5627,24.825,13728955,0
+XLB.US,D,20180629,000000,24.8764,25.2108,24.8764,24.9101,11755642,0
+XLB.US,D,20180702,000000,24.7311,24.8334,24.6012,24.7764,17909851,0
+XLB.US,D,20180703,000000,24.9361,25.091,24.6783,24.7353,7901251,0
+XLB.US,D,20180705,000000,24.9061,24.9707,24.7131,24.9495,12959261,0
+XLB.US,D,20180706,000000,24.9061,25.1466,24.7904,25.074,10562221,0
+XLB.US,D,20180709,000000,25.1936,25.3093,25.1719,25.2973,10578291,0
+XLB.US,D,20180710,000000,25.288,25.5239,25.288,25.5116,13925405,0
+XLB.US,D,20180711,000000,25.2456,25.3186,24.9707,25.0828,26448193,0
+XLB.US,D,20180712,000000,25.2367,25.2575,25.0387,25.1423,15429764,0
+XLB.US,D,20180713,000000,25.0985,25.2197,25.0614,25.129,8070461,0
+XLB.US,D,20180716,000000,25.1423,25.1936,24.8718,24.9272,10470505,0
+XLB.US,D,20180717,000000,24.9495,25.3367,24.8552,25.2534,17907802,0
+XLB.US,D,20180718,000000,25.2237,25.3685,25.017,25.017,13723886,0
+XLB.US,D,20180719,000000,25.1073,25.1378,24.9319,25.1073,14960132,0
+XLB.US,D,20180720,000000,25.005,25.0933,24.8889,25.005,17066335,0
+XLB.US,D,20180723,000000,24.9961,25.005,24.8462,24.8677,9672975,0
+XLB.US,D,20180724,000000,25.0434,25.3293,25.0434,25.1891,16590344,0
+XLB.US,D,20180725,000000,25.2016,25.421,25.0239,25.3871,11034717,0
+XLB.US,D,20180726,000000,25.3825,25.5795,25.3016,25.5329,14447673,0
+XLB.US,D,20180727,000000,25.6106,25.63,25.3732,25.4376,12870376,0
+XLB.US,D,20180730,000000,25.4644,25.6234,25.3477,25.3917,8094120,0
+XLB.US,D,20180731,000000,25.4463,25.6892,25.4353,25.6234,12209573,0
+XLB.US,D,20180801,000000,25.5667,25.6234,25.3141,25.3608,14127560,0
+XLB.US,D,20180802,000000,25.1511,25.2064,24.9061,25.1936,21605306,0
+XLB.US,D,20180803,000000,25.2788,25.4439,25.2619,25.4334,12424028,0
+XLB.US,D,20180806,000000,25.2367,25.5239,25.1558,25.4255,10795701,0
+XLB.US,D,20180807,000000,25.4982,25.6614,25.4833,25.5116,11090234,0
+XLB.US,D,20180808,000000,25.5329,25.6063,25.3894,25.4042,15167000,0
+XLB.US,D,20180809,000000,25.4851,25.6807,25.4851,25.5397,9893528,0
+XLB.US,D,20180810,000000,25.3685,25.4162,25.1423,25.1719,14108745,0
+XLB.US,D,20180813,000000,25.1936,25.2951,24.8227,24.9188,12672265,0
+XLB.US,D,20180814,000000,25.0217,25.26,25.005,25.129,9641714,0
+XLB.US,D,20180815,000000,24.8805,24.8889,24.4576,24.7311,19803451,0
+XLB.US,D,20180816,000000,24.825,25.017,24.825,24.8805,14790328,0
+XLB.US,D,20180817,000000,24.8334,25.1118,24.825,25.0657,12259466,0
+XLB.US,D,20180820,000000,25.1118,25.288,25.1118,25.241,11286309,0
+XLB.US,D,20180821,000000,25.2928,25.4551,25.2502,25.3391,11557918,0
+XLB.US,D,20180822,000000,25.3274,25.3663,25.1781,25.2108,12664353,0
+XLB.US,D,20180823,000000,25.1604,25.1604,24.9707,25.0387,10355010,0
+XLB.US,D,20180824,000000,25.1719,25.3977,25.1466,25.3639,11542849,0
+XLB.US,D,20180827,000000,25.4167,25.7952,25.4167,25.7136,13075588,0
+XLB.US,D,20180828,000000,25.7508,25.8649,25.5329,25.6147,8958862,0
+XLB.US,D,20180829,000000,25.6189,25.852,25.5068,25.8077,9973803,0
+XLB.US,D,20180830,000000,25.6869,25.8077,25.4255,25.5023,13612135,0
+XLB.US,D,20180831,000000,25.4644,25.6267,25.3685,25.4255,9979013,0
+XLB.US,D,20180904,000000,25.3566,25.3685,25.1178,25.2502,13922098,0
+XLB.US,D,20180905,000000,25.2284,25.4644,25.1558,25.4167,10817389,0
+XLB.US,D,20180906,000000,25.4463,25.6189,25.2928,25.4681,13996398,0
+XLB.US,D,20180907,000000,25.2788,25.3959,25.1335,25.3016,17015160,0
+XLB.US,D,20180910,000000,25.3685,25.4681,25.3186,25.3315,11123042,0
+XLB.US,D,20180911,000000,25.1466,25.4463,25.0569,25.3825,18063964,0
+XLB.US,D,20180912,000000,25.3779,25.5116,25.2788,25.3959,14549354,0
+XLB.US,D,20180913,000000,25.5975,25.6827,25.4814,25.4945,9564432,0
+XLB.US,D,20180914,000000,25.549,25.5975,25.421,25.4851,11314700,0
+XLB.US,D,20180917,000000,25.4769,25.7262,25.4769,25.5754,9052733,0
+XLB.US,D,20180918,000000,25.6481,25.7382,25.5116,25.6022,9507635,0
+XLB.US,D,20180919,000000,25.6267,25.9867,25.6267,25.8803,18479431,0
+XLB.US,D,20180920,000000,26.0611,26.236,26.0523,26.1592,13048917,0
+XLB.US,D,20180921,000000,26.2666,26.3141,26.0344,26.1022,18876413,0
+XLB.US,D,20180924,000000,26.0163,26.0496,25.6938,25.7358,10673808,0
+XLB.US,D,20180925,000000,25.7975,25.8228,25.5726,25.6035,11760456,0
+XLB.US,D,20180926,000000,25.4778,25.5902,25.2973,25.3482,19746652,0
+XLB.US,D,20180927,000000,25.332,25.332,25.0976,25.1285,14569784,0
+XLB.US,D,20180928,000000,25.0559,25.0937,24.9217,24.9693,12484107,0
+XLB.US,D,20181001,000000,25.1063,25.3234,25.1063,25.2197,10176886,0
+XLB.US,D,20181002,000000,25.2367,25.3942,25.1974,25.3274,8523324,0
+XLB.US,D,20181003,000000,25.4135,25.4473,25.124,25.1461,9129513,0
+XLB.US,D,20181004,000000,25.1373,25.1373,24.8315,25.0296,12943360,0
+XLB.US,D,20181005,000000,24.9832,25.0776,24.7409,24.8448,12417353,0
+XLB.US,D,20181008,000000,24.7449,24.8745,24.6419,24.8315,14593951,0
+XLB.US,D,20181009,000000,24.5083,24.5083,23.9687,24.0079,26349786,0
+XLB.US,D,20181010,000000,24.0215,24.0331,23.37,23.3784,30628659,0
+XLB.US,D,20181011,000000,23.3619,23.5686,23.0255,23.1074,42426382,0
+XLB.US,D,20181012,000000,23.4779,23.5459,23.0037,23.1712,24709827,0
+XLB.US,D,20181015,000000,23.167,23.3141,23.0847,23.094,11897857,0
+XLB.US,D,20181016,000000,23.167,23.5164,23.0847,23.4644,12821894,0
+XLB.US,D,20181017,000000,23.4391,23.4914,23.1629,23.3141,19801583,0
+XLB.US,D,20181018,000000,23.2068,23.4313,22.9265,23.052,17850412,0
+XLB.US,D,20181019,000000,22.995,23.2022,22.8488,22.8872,16485988,0
+XLB.US,D,20181022,000000,22.9862,23.068,22.6301,22.7063,30918143,0
+XLB.US,D,20181023,000000,22.3398,22.5988,21.9948,22.4824,46869504,0
+XLB.US,D,20181024,000000,22.4,22.5125,21.7213,21.7713,47872088,0
+XLB.US,D,20181025,000000,21.9004,22.2196,21.8703,22.0518,33074383,0
+XLB.US,D,20181026,000000,21.7454,22.1507,21.5904,21.9207,55633297,0
+XLB.US,D,20181029,000000,22.2021,22.3616,21.646,21.8703,40398360,0
+XLB.US,D,20181030,000000,21.8093,22.4112,21.7885,22.37,53761737,0
+XLB.US,D,20181031,000000,22.6254,22.8224,22.5296,22.6757,30549893,0
+XLB.US,D,20181101,000000,23.0893,23.3682,22.9265,23.3141,31841072,0
+XLB.US,D,20181102,000000,23.4732,23.5381,22.9524,23.2577,31181164,0
+XLB.US,D,20181105,000000,23.2748,23.3822,23.1541,23.3271,18228176,0
+XLB.US,D,20181106,000000,23.3955,23.732,23.3316,23.7102,15248818,0
+XLB.US,D,20181107,000000,23.8913,24.1505,23.7453,24.1371,15732630,0
+XLB.US,D,20181108,000000,24.0035,24.1389,23.9087,24.0331,14958373,0
+XLB.US,D,20181109,000000,23.8913,23.8913,23.5211,23.6991,20909383,0
+XLB.US,D,20181112,000000,23.6671,23.7144,23.3008,23.3489,23339374,0
+XLB.US,D,20181113,000000,23.3998,23.65,23.2452,23.2794,22054869,0
+XLB.US,D,20181114,000000,23.4178,23.5861,23.1329,23.2536,22565589,0
+XLB.US,D,20181115,000000,23.1754,23.6828,23.1754,23.5728,20640673,0
+XLB.US,D,20181116,000000,23.4998,23.8697,23.4353,23.8088,20256524,0
+XLB.US,D,20181119,000000,23.7578,23.8875,23.4044,23.4687,28499997,0
+XLB.US,D,20181120,000000,23.2452,23.2929,22.9393,23.0431,26122292,0
+XLB.US,D,20181121,000000,23.1213,23.452,23.1213,23.2286,16271382,0
+XLB.US,D,20181123,000000,23.0121,23.1329,22.9084,22.9774,7310756,0
+XLB.US,D,20181126,000000,23.1754,23.3229,23.1032,23.2405,12429283,0
+XLB.US,D,20181127,000000,23.0639,23.1934,22.8011,22.9567,13621397,0
+XLB.US,D,20181128,000000,23.0167,23.3094,22.7063,23.3094,19792505,0
+XLB.US,D,20181129,000000,23.3049,23.612,23.2536,23.4779,16561026,0
+XLB.US,D,20181130,000000,23.3141,23.6079,23.2887,23.5381,14055292,0
+XLB.US,D,20181203,000000,24.0257,24.1972,23.6991,23.9516,19892353,0
+XLB.US,D,20181204,000000,23.9219,23.967,23.2022,23.2405,20986794,0
+XLB.US,D,20181206,000000,22.8529,22.9265,22.3616,22.9265,30683414,0
+XLB.US,D,20181207,000000,22.9038,23.2748,22.3015,22.3741,32541835,0
+XLB.US,D,20181210,000000,22.3832,22.5296,22.0296,22.4347,27063229,0
+XLB.US,D,20181211,000000,22.8316,22.9611,22.271,22.3616,23365535,0
+XLB.US,D,20181212,000000,22.6943,22.8179,22.5425,22.5554,17286633,0
+XLB.US,D,20181213,000000,22.6254,22.6983,22.2103,22.2923,33939181,0
+XLB.US,D,20181214,000000,22.1206,22.3439,22.0387,22.1206,18512633,0
+XLB.US,D,20181217,000000,22.1507,22.2992,21.5983,21.7412,35384682,0
+XLB.US,D,20181218,000000,21.905,22.1294,21.7283,21.862,27105027,0
+XLB.US,D,20181219,000000,21.8962,22.3233,21.4643,21.5636,45706008,0
+XLB.US,D,20181220,000000,21.5045,21.7102,21.0594,21.2745,53762974,0
+XLB.US,D,20181221,000000,21.3924,21.7445,21.0617,21.0847,47382079,0
+XLB.US,D,20181224,000000,20.9446,21.1107,20.5251,20.5376,26111786,0
+XLB.US,D,20181226,000000,20.6339,21.4651,20.4117,21.4573,39452823,0
+XLB.US,D,20181227,000000,21.1921,21.8616,21.1019,21.8524,34399178,0
+XLB.US,D,20181228,000000,21.9707,22.0847,21.653,21.7353,21789412,0
+XLB.US,D,20181231,000000,21.8084,21.9567,21.6738,21.9161,17974508,0
+XLB.US,D,20190102,000000,21.5964,22.1127,21.4748,22.0299,20967136,0
+XLB.US,D,20190103,000000,21.9124,21.9124,21.362,21.4058,22667454,0
+XLB.US,D,20190104,000000,21.7528,22.3343,21.7182,22.2474,20631319,0
+XLB.US,D,20190107,000000,22.2557,22.5879,22.1081,22.3255,17214656,0
+XLB.US,D,20190108,000000,22.4333,22.5948,22.3084,22.559,23807631,0
+XLB.US,D,20190109,000000,22.616,22.6535,22.3551,22.5675,18728612,0
+XLB.US,D,20190110,000000,22.4074,22.7813,22.3861,22.7673,19526654,0
+XLB.US,D,20190111,000000,22.6503,22.7326,22.5292,22.6762,14259330,0
+XLB.US,D,20190114,000000,22.4773,22.6254,22.3639,22.5031,26515156,0
+XLB.US,D,20190115,000000,22.3597,22.4987,22.217,22.3551,17396196,0
+XLB.US,D,20190116,000000,22.3597,22.559,22.3255,22.442,31621768,0
+XLB.US,D,20190117,000000,22.3214,22.8885,22.3214,22.8378,23523876,0
+XLB.US,D,20190118,000000,23.0283,23.3235,22.9635,23.2152,20186009,0
+XLB.US,D,20190122,000000,23.1064,23.1449,22.7586,22.8927,17134213,0
+XLB.US,D,20190123,000000,22.9287,22.9889,22.5204,22.7373,13150069,0
+XLB.US,D,20190124,000000,22.6118,22.7544,22.5166,22.616,12100576,0
+XLB.US,D,20190125,000000,22.9635,23.1707,22.8674,23.0463,11333707,0
+XLB.US,D,20190128,000000,22.8802,23.0283,22.8108,23.0103,13765536,0
+XLB.US,D,20190129,000000,23.0666,23.3147,23.0666,23.2499,18954144,0
+XLB.US,D,20190130,000000,23.3447,23.6834,23.2499,23.4974,16304047,0
+XLB.US,D,20190131,000000,22.9936,23.2452,22.7462,23.1449,28755686,0
+XLB.US,D,20190201,000000,23.1325,23.2684,23.0283,23.2152,12768571,0
+XLB.US,D,20190204,000000,23.1707,23.1966,23.0194,23.175,8200817,0
+XLB.US,D,20190205,000000,23.228,23.4008,23.2152,23.3447,10208604,0
+XLB.US,D,20190206,000000,23.2314,23.3235,23.1629,23.2064,11421434,0
+XLB.US,D,20190207,000000,23.0582,23.1019,22.697,22.8848,14678243,0
+XLB.US,D,20190208,000000,22.7586,22.8674,22.5716,22.8635,10421859,0
+XLB.US,D,20190211,000000,22.9459,22.9755,22.7895,22.8973,9585009,0
+XLB.US,D,20190212,000000,23.1112,23.44,23.0463,23.4095,23211124,0
+XLB.US,D,20190213,000000,23.54,23.6097,23.4321,23.44,16935242,0
+XLB.US,D,20190214,000000,23.3322,23.4881,23.2536,23.3193,11259982,0
+XLB.US,D,20190215,000000,23.5752,23.6971,23.4617,23.6347,17626822,0
+XLB.US,D,20190219,000000,23.5478,23.8957,23.5269,23.7837,28269860,0
+XLB.US,D,20190220,000000,23.8259,24.3392,23.7921,24.1908,26068082,0
+XLB.US,D,20190221,000000,24.2213,24.2769,23.9956,24.0951,19712258,0
+XLB.US,D,20190222,000000,24.2167,24.2731,24.1126,24.1991,11042786,0
+XLB.US,D,20190225,000000,24.2985,24.4236,24.2471,24.3559,14263273,0
+XLB.US,D,20190226,000000,24.2985,24.3726,24.2075,24.2167,14273342,0
+XLB.US,D,20190227,000000,24.1648,24.2519,24.0221,24.1773,10674986,0
+XLB.US,D,20190228,000000,24.152,24.1733,23.8305,23.8822,20197764,0
+XLB.US,D,20190301,000000,24.0566,24.182,23.7699,23.8531,22684888,0
+XLB.US,D,20190304,000000,23.9039,24.0585,23.5969,23.9604,18348796,0
+XLB.US,D,20190305,000000,23.9087,23.9691,23.8211,23.8489,12059224,0
+XLB.US,D,20190306,000000,23.9174,24.0691,23.8661,23.8993,10638882,0
+XLB.US,D,20190307,000000,23.8489,23.8531,23.5269,23.7055,27572295,0
+XLB.US,D,20190308,000000,23.5797,23.761,23.4532,23.7439,16468313,0
+XLB.US,D,20190311,000000,23.8444,24.0909,23.8078,24.082,15807131,0
+XLB.US,D,20190312,000000,24.1172,24.312,24.1172,24.1733,16633328,0
+XLB.US,D,20190313,000000,24.3078,24.4425,24.2411,24.2898,12719975,0
+XLB.US,D,20190314,000000,24.2213,24.2731,24.052,24.1089,11616801,0
+XLB.US,D,20190315,000000,24.2079,24.3267,24.0469,24.1381,16659899,0
+XLB.US,D,20190318,000000,24.1566,24.231,24.0127,24.195,9973122,0
+XLB.US,D,20190319,000000,24.313,24.4657,24.0561,24.1648,12097904,0
+XLB.US,D,20190320,000000,24.152,24.2694,23.9122,24.1426,25784977,0
+XLB.US,D,20190321,000000,24.0609,24.4892,24.0331,24.3999,18267909,0
+XLB.US,D,20190322,000000,24.1866,24.1912,23.6279,23.6727,20939551,0
+XLB.US,D,20190325,000000,23.6592,23.8429,23.5904,23.6279,15061832,0
+XLB.US,D,20190326,000000,23.7865,23.8476,23.6033,23.7732,13540336,0
+XLB.US,D,20190327,000000,23.7117,23.8268,23.5728,23.7421,22451633,0
+XLB.US,D,20190328,000000,23.7777,23.9846,23.7684,23.9733,11179039,0
+XLB.US,D,20190329,000000,23.9992,24.1912,23.8905,24.1825,14521581,0
+XLB.US,D,20190401,000000,24.3523,24.5789,24.3199,24.5438,14813015,0
+XLB.US,D,20190402,000000,24.6043,24.732,24.5049,24.6261,16323177,0
+XLB.US,D,20190403,000000,24.8273,25.1055,24.7533,24.9495,39852557,0
+XLB.US,D,20190404,000000,24.9671,25.2103,24.9537,25.2011,14006404,0
+XLB.US,D,20190405,000000,25.2059,25.2937,25.1184,25.1932,8419760,0
+XLB.US,D,20190408,000000,25.1757,25.2262,25.0721,25.2011,15089393,0
+XLB.US,D,20190409,000000,25.0966,25.1321,24.9449,25.0179,14024582,0
+XLB.US,D,20190410,000000,25.0406,25.0892,24.9097,25.0059,8715237,0
+XLB.US,D,20190411,000000,24.9971,25.0852,24.9231,24.9925,8020257,0
+XLB.US,D,20190412,000000,25.1979,25.3247,25.1184,25.3247,8282097,0
+XLB.US,D,20190415,000000,25.3247,25.3386,25.1632,25.2059,6208330,0
+XLB.US,D,20190416,000000,25.1799,25.3247,25.0633,25.3205,8577741,0
+XLB.US,D,20190417,000000,25.3714,25.4899,25.1544,25.1632,7734902,0
+XLB.US,D,20190418,000000,25.1845,25.258,25.0633,25.1932,8341210,0
+XLB.US,D,20190422,000000,25.0966,25.1799,24.988,25.0227,13742984,0
+XLB.US,D,20190423,000000,24.985,25.215,24.9231,25.1363,17546111,0
+XLB.US,D,20190424,000000,25.1101,25.1887,24.9808,24.9808,8740211,0
+XLB.US,D,20190425,000000,24.8667,24.8985,24.5835,24.6627,11888557,0
+XLB.US,D,20190426,000000,24.6627,24.9314,24.6136,24.8667,11360765,0
+XLB.US,D,20190429,000000,24.8015,24.8879,24.7274,24.8182,13900051,0
+XLB.US,D,20190430,000000,24.8837,25.0633,24.7579,25.0319,7801435,0
+XLB.US,D,20190501,000000,25.0679,25.0679,24.5742,24.5789,15034807,0
+XLB.US,D,20190502,000000,24.4609,24.5927,24.2796,24.4527,25184556,0
+XLB.US,D,20190503,000000,24.5002,24.7052,24.4781,24.6918,13846976,0
+XLB.US,D,20190506,000000,24.1043,24.4364,24.1043,24.3402,35805479,0
+XLB.US,D,20190507,000000,24.1089,24.152,23.7865,23.9122,22379064,0
+XLB.US,D,20190508,000000,23.8947,24.0035,23.7906,23.8905,14136845,0
+XLB.US,D,20190509,000000,23.6203,23.7952,23.433,23.7041,15409896,0
+XLB.US,D,20190510,000000,23.6592,24.1126,23.5589,24.0257,14855612,0
+XLB.US,D,20190513,000000,23.582,24.0094,23.3064,23.4857,16177378,0
+XLB.US,D,20190514,000000,23.5681,23.8648,23.5071,23.6861,14004139,0
+XLB.US,D,20190515,000000,23.5288,23.7952,23.4289,23.6241,12077012,0
+XLB.US,D,20190516,000000,23.8031,24.0331,23.8031,23.9554,11258032,0
+XLB.US,D,20190517,000000,23.7732,23.9803,23.7079,23.811,13961598,0
+XLB.US,D,20190520,000000,23.5991,23.6954,23.4335,23.4719,11513241,0
+XLB.US,D,20190521,000000,23.6416,23.8683,23.6079,23.8336,10033346,0
+XLB.US,D,20190522,000000,23.7906,23.8767,23.6662,23.668,12183328,0
+XLB.US,D,20190523,000000,23.4154,23.4945,23.1999,23.3064,11297835,0
+XLB.US,D,20190524,000000,23.5414,23.612,23.3109,23.4377,9387640,0
+XLB.US,D,20190528,000000,23.4335,23.5071,23.1842,23.2022,11076095,0
+XLB.US,D,20190529,000000,23.0232,23.2387,22.963,23.2068,20056048,0
+XLB.US,D,20190530,000000,23.2157,23.3502,23.1823,23.2457,10270591,0
+XLB.US,D,20190531,000000,22.9713,23.0815,22.8839,22.9838,13751468,0
+XLB.US,D,20190603,000000,23.0505,23.7156,22.9838,23.7079,30192506,0
+XLB.US,D,20190604,000000,23.9642,24.4226,23.8244,24.3741,40802113,0
+XLB.US,D,20190605,000000,24.5267,24.609,24.1866,24.5529,45222561,0
+XLB.US,D,20190606,000000,24.6742,24.9272,24.5883,24.8454,45698617,0
+XLB.US,D,20190607,000000,25.0059,25.159,24.9537,25.0679,53270972,0
+XLB.US,D,20190610,000000,25.2237,25.258,25.0892,25.1101,32963106,0
+XLB.US,D,20190611,000000,25.2414,25.3363,25.0494,25.0927,18059040,0
+XLB.US,D,20190612,000000,25.1055,25.2103,25.074,25.1757,8148427,0
+XLB.US,D,20190613,000000,25.2667,25.3538,25.2371,25.3247,16965360,0
+XLB.US,D,20190614,000000,25.271,25.2983,25.1276,25.215,9037291,0
+XLB.US,D,20190617,000000,25.1757,25.1909,24.9495,24.985,17229139,0
+XLB.US,D,20190618,000000,25.1184,25.3538,25.091,25.1799,15808065,0
+XLB.US,D,20190619,000000,25.1799,25.1887,24.9097,25.0406,16447342,0
+XLB.US,D,20190620,000000,25.3584,25.4288,25.141,25.3584,15477389,0
+XLB.US,D,20190621,000000,25.345,25.3898,25.2534,25.2794,13290637,0
+XLB.US,D,20190624,000000,25.2885,25.4292,25.1789,25.3759,10498094,0
+XLB.US,D,20190625,000000,25.4079,25.4885,25.306,25.3898,13039466,0
+XLB.US,D,20190626,000000,25.3759,25.4547,25.3108,25.345,9546592,0
+XLB.US,D,20190627,000000,25.3852,25.4726,25.3668,25.4292,7845232,0
+XLB.US,D,20190628,000000,25.4686,25.6785,25.4417,25.6429,11425716,0
+XLB.US,D,20190701,000000,25.8321,25.8451,25.6262,25.8409,13632737,0
+XLB.US,D,20190702,000000,25.8409,25.8409,25.6475,25.815,14417786,0
+XLB.US,D,20190703,000000,25.7979,25.9463,25.7474,25.9463,5647882,0
+XLB.US,D,20190705,000000,25.697,25.8276,25.574,25.8276,8691809,0
+XLB.US,D,20190708,000000,25.7229,25.7799,25.4861,25.5296,22337692,0
+XLB.US,D,20190709,000000,25.4371,25.4726,25.2211,25.2794,11849111,0
+XLB.US,D,20190710,000000,25.4292,25.4861,25.197,25.2275,16685251,0
+XLB.US,D,20190711,000000,25.2049,25.3408,25.1041,25.3363,25302519,0
+XLB.US,D,20190712,000000,25.4079,25.5963,25.3946,25.587,10049035,0
+XLB.US,D,20190715,000000,25.574,25.6226,25.4908,25.6049,10353071,0
+XLB.US,D,20190716,000000,25.6226,25.8895,25.5963,25.6651,10324991,0
+XLB.US,D,20190717,000000,25.6693,25.7059,25.4329,25.4371,16350773,0
+XLB.US,D,20190718,000000,25.3496,25.5694,25.32,25.5463,8606714,0
+XLB.US,D,20190719,000000,25.5254,25.7349,25.5254,25.6049,8694330,0
+XLB.US,D,20190722,000000,25.661,25.697,25.4991,25.5374,6648312,0
+XLB.US,D,20190723,000000,25.6568,26.0648,25.6568,26.0648,9585171,0
+XLB.US,D,20190724,000000,25.9853,26.0926,25.9243,26.0482,8588794,0
+XLB.US,D,20190725,000000,25.9595,25.9595,25.5916,25.858,13996664,0
+XLB.US,D,20190726,000000,25.7937,25.8959,25.6226,25.8895,17423495,0
+XLB.US,D,20190729,000000,25.8067,25.8538,25.7188,25.8025,6596387,0
+XLB.US,D,20190730,000000,25.6093,25.9893,25.5694,25.9732,9158749,0
+XLB.US,D,20190731,000000,25.8983,26.0204,25.3408,25.574,18484350,0
+XLB.US,D,20190801,000000,25.5416,25.9335,25.3132,25.4292,22317384,0
+XLB.US,D,20190802,000000,25.2932,25.3247,24.9555,25.1308,17104927,0
+XLB.US,D,20190805,000000,24.9115,24.9994,24.4865,24.658,23476598,0
+XLB.US,D,20190806,000000,24.763,24.7668,24.3893,24.6876,26222074,0
+XLB.US,D,20190807,000000,24.4772,25.0661,24.4558,25.0296,53083475,0
+XLB.US,D,20190808,000000,25.1576,25.5176,25.1576,25.5083,13083290,0
+XLB.US,D,20190809,000000,25.4079,25.4459,25.1701,25.306,10549870,0
+XLB.US,D,20190812,000000,25.2706,25.2978,24.8639,24.9027,23916165,0
+XLB.US,D,20190813,000000,24.9334,25.4908,24.789,25.1789,16138222,0
+XLB.US,D,20190814,000000,24.8102,24.9163,24.3587,24.381,20826320,0
+XLB.US,D,20190815,000000,24.5179,24.5215,24.2144,24.3893,20346423,0
+XLB.US,D,20190816,000000,24.4946,24.8769,24.4648,24.8195,13337886,0
+XLB.US,D,20190819,000000,25.0387,25.1087,24.9762,25.0156,7591997,0
+XLB.US,D,20190820,000000,24.9115,24.9374,24.7057,24.7233,10810984,0
+XLB.US,D,20190821,000000,24.8898,24.9467,24.7209,24.8504,7305267,0
+XLB.US,D,20190822,000000,24.8982,25.0115,24.6238,24.6831,5948260,0
+XLB.US,D,20190823,000000,24.5738,24.6793,23.9691,24.0876,20738081,0
+XLB.US,D,20190826,000000,24.2837,24.3203,24.0525,24.1667,17002936,0
+XLB.US,D,20190827,000000,24.2588,24.4049,24.1201,24.1842,12763521,0
+XLB.US,D,20190828,000000,24.1057,24.4258,24.034,24.3723,8606020,0
+XLB.US,D,20190829,000000,24.6747,24.7936,24.6377,24.6831,9338203,0
+XLB.US,D,20190830,000000,24.881,24.9787,24.769,24.8504,11568977,0
+XLB.US,D,20190903,000000,24.658,24.7103,24.4865,24.6534,13249239,0
+XLB.US,D,20190904,000000,24.8722,24.9741,24.7936,24.9555,13555322,0
+XLB.US,D,20190905,000000,25.1349,25.2275,24.9741,24.9949,13286260,0
+XLB.US,D,20190906,000000,25.0434,25.1552,24.9374,25.0914,9016113,0
+XLB.US,D,20190909,000000,25.1442,25.1576,24.9115,24.96,15631121,0
+XLB.US,D,20190910,000000,24.9374,25.2093,24.894,25.2049,11359623,0
+XLB.US,D,20190911,000000,25.2619,25.4593,25.0914,25.4459,12337158,0
+XLB.US,D,20190912,000000,25.6226,25.7457,25.4505,25.6429,24464612,0
+XLB.US,D,20190913,000000,25.8067,26.0024,25.7799,25.9243,12487550,0
+XLB.US,D,20190916,000000,25.8451,25.9413,25.4726,25.4991,10798939,0
+XLB.US,D,20190917,000000,25.4861,25.7567,25.4079,25.7059,9319771,0
+XLB.US,D,20190918,000000,25.7151,25.7567,25.4861,25.7188,9312793,0
+XLB.US,D,20190919,000000,25.7799,25.9108,25.7151,25.7613,7451220,0
+XLB.US,D,20190920,000000,25.8542,25.9031,25.586,25.7012,11797154,0
+XLB.US,D,20190923,000000,25.5239,25.7188,25.5213,25.6383,6970901,0
+XLB.US,D,20190924,000000,25.692,25.7474,25.3386,25.4181,20521847,0
+XLB.US,D,20190925,000000,25.4181,25.5999,25.3083,25.5498,10425884,0
+XLB.US,D,20190926,000000,25.5814,25.5954,25.3788,25.494,9169223,0
+XLB.US,D,20190927,000000,25.5329,25.6425,25.3224,25.4228,14042387,0
+XLB.US,D,20190930,000000,25.4353,25.6875,25.432,25.6383,8808216,0
+XLB.US,D,20191001,000000,25.6781,25.766,25.0305,25.035,16613152,0
+XLB.US,D,20191002,000000,24.8019,24.8375,24.3523,24.5864,26538200,0
+XLB.US,D,20191003,000000,24.5243,24.6783,24.2731,24.6737,18764496,0
+XLB.US,D,20191004,000000,24.6914,24.8639,24.6691,24.8051,14290127,0
+XLB.US,D,20191007,000000,24.74,24.9745,24.6433,24.7177,19591342,0
+XLB.US,D,20191008,000000,24.5415,24.5596,24.2769,24.2852,17740017,0
+XLB.US,D,20191009,000000,24.5243,24.6478,24.387,24.5596,20652488,0
+XLB.US,D,20191010,000000,24.6387,24.9004,24.5724,24.7839,15376265,0
+XLB.US,D,20191011,000000,25.0793,25.4982,25.0489,25.2637,23402019,0
+XLB.US,D,20191014,000000,25.1757,25.2424,25.0712,25.0842,10680487,0
+XLB.US,D,20191015,000000,25.2113,25.3833,25.1276,25.2595,11157777,0
+XLB.US,D,20191016,000000,25.2637,25.4959,25.247,25.3132,8729299,0
+XLB.US,D,20191017,000000,25.4353,25.5731,25.3353,25.3788,7063915,0
+XLB.US,D,20191018,000000,25.3132,25.4439,25.2339,25.3353,6996322,0
+XLB.US,D,20191021,000000,25.4487,25.5281,25.2534,25.2547,6642692,0
+XLB.US,D,20191022,000000,25.2381,25.3224,25.0396,25.1498,9346132,0
+XLB.US,D,20191023,000000,25.2424,25.4181,25.216,25.3083,9077450,0
+XLB.US,D,20191024,000000,25.406,25.5454,25.2515,25.388,10670589,0
+XLB.US,D,20191025,000000,25.3927,25.7277,25.3649,25.6646,9165215,0
+XLB.US,D,20191028,000000,25.766,25.8746,25.6604,25.7434,7728192,0
+XLB.US,D,20191029,000000,25.6292,26.0218,25.5708,25.9031,9410378,0
+XLB.US,D,20191030,000000,25.8238,25.9625,25.7012,25.9252,14408158,0
+XLB.US,D,20191031,000000,25.8945,25.9473,25.494,25.6337,16200279,0
+XLB.US,D,20191101,000000,25.766,25.9949,25.7391,25.9949,10592493,0
+XLB.US,D,20191104,000000,26.1893,26.2512,26.0602,26.198,7015060,0
+XLB.US,D,20191105,000000,26.1893,26.3877,26.1392,26.2425,8490992,0
+XLB.US,D,20191106,000000,26.2207,26.2947,26.1282,26.2253,9067111,0
+XLB.US,D,20191107,000000,26.3702,26.4276,26.2993,26.4002,9520078,0
+XLB.US,D,20191108,000000,26.3438,26.5108,26.3216,26.5061,6537930,0
+XLB.US,D,20191111,000000,26.366,26.4969,26.3183,26.4683,9355498,0
+XLB.US,D,20191112,000000,26.5511,26.6963,26.4683,26.6029,11259941,0
+XLB.US,D,20191113,000000,26.4922,26.5898,26.3979,26.4497,12129685,0
+XLB.US,D,20191114,000000,26.3877,26.6338,26.3747,26.6117,8129297,0
+XLB.US,D,20191115,000000,26.7438,26.7874,26.5195,26.5898,7742668,0
+XLB.US,D,20191118,000000,26.4798,26.6029,26.4497,26.5244,6620602,0
+XLB.US,D,20191119,000000,26.6385,26.6385,26.3799,26.4683,8242922,0
+XLB.US,D,20191120,000000,26.366,26.4136,26.1051,26.137,12741464,0
+XLB.US,D,20191121,000000,26.1282,26.1666,26.0241,26.0921,7204163,0
+XLB.US,D,20191122,000000,26.1541,26.2512,26.1051,26.137,6525546,0
+XLB.US,D,20191125,000000,26.2253,26.317,26.1893,26.3087,7069581,0
+XLB.US,D,20191126,000000,26.2906,26.4704,26.2291,26.441,8935151,0
+XLB.US,D,20191127,000000,26.4876,26.5685,26.3485,26.5462,11444206,0
+XLB.US,D,20191129,000000,26.4543,26.5334,26.3614,26.4497,8021288,0
+XLB.US,D,20191202,000000,26.4044,26.4519,26.1847,26.1847,15829323,0
+XLB.US,D,20191203,000000,25.9561,26.0472,25.8238,26.0172,19660495,0
+XLB.US,D,20191204,000000,26.1893,26.366,26.0172,26.0741,12733016,0
+XLB.US,D,20191205,000000,26.119,26.2253,25.9867,26.2069,11814557,0
+XLB.US,D,20191206,000000,26.4229,26.5177,26.3572,26.4756,14975616,0
+XLB.US,D,20191209,000000,26.5015,26.5685,26.3877,26.4229,6880482,0
+XLB.US,D,20191210,000000,26.3785,26.4182,26.2162,26.2647,8059326,0
+XLB.US,D,20191211,000000,26.3877,26.4876,26.3354,26.4637,7928330,0
+XLB.US,D,20191212,000000,26.4922,26.8666,26.4316,26.8323,16401626,0
+XLB.US,D,20191213,000000,26.8688,26.9775,26.6163,26.6255,11539434,0
+XLB.US,D,20191216,000000,26.8688,26.8919,26.7138,26.7394,20414134,0
+XLB.US,D,20191217,000000,26.7851,26.8984,26.6917,26.7804,11408706,0
+XLB.US,D,20191218,000000,26.8051,26.8051,26.5418,26.7438,8339253,0
+XLB.US,D,20191219,000000,26.7671,26.8771,26.7394,26.8369,7027022,0
+XLB.US,D,20191220,000000,26.8461,27.003,26.8461,26.9659,9612017,0
+XLB.US,D,20191223,000000,26.9527,27.0628,26.886,27.0409,7098270,0
+XLB.US,D,20191224,000000,27.0543,27.1334,27.0091,27.0713,3275193,0
+XLB.US,D,20191226,000000,27.1293,27.1917,27.0363,27.1917,6326892,0
+XLB.US,D,20191227,000000,27.2888,27.2888,27.0761,27.0895,15358583,0
+XLB.US,D,20191230,000000,27.1468,27.1511,26.9738,27.0047,6790596,0
+XLB.US,D,20191231,000000,27.0011,27.231,26.9619,27.2052,6084587,0
+XLB.US,D,20200102,000000,27.3861,27.4351,26.8526,26.886,16610925,0
+XLB.US,D,20200103,000000,26.6102,26.7713,26.4432,26.4519,28048425,0
+XLB.US,D,20200106,000000,26.3757,26.4997,26.3146,26.3373,35591305,0
+XLB.US,D,20200107,000000,26.2919,26.4858,26.2217,26.3054,45757053,0
+XLB.US,D,20200108,000000,26.3101,26.5045,26.2217,26.3979,18241364,0
+XLB.US,D,20200109,000000,26.4822,26.5423,26.409,26.4951,8548032,0
+XLB.US,D,20200110,000000,26.5584,26.624,26.3456,26.3891,12727523,0
+XLB.US,D,20200113,000000,26.4113,26.739,26.3849,26.7301,9954919,0
+XLB.US,D,20200114,000000,26.7036,26.7846,26.5626,26.6195,12428863,0
+XLB.US,D,20200115,000000,26.6149,26.9243,26.6102,26.8017,8801775,0
+XLB.US,D,20200116,000000,26.8948,27.0047,26.8051,26.9619,21222280,0
+XLB.US,D,20200117,000000,26.9923,27.0853,26.9207,27.0807,12298077,0
+XLB.US,D,20200121,000000,26.8948,26.9433,26.7481,26.7893,8595997,0
+XLB.US,D,20200122,000000,26.8461,26.8666,26.6695,26.6823,6180776,0
+XLB.US,D,20200123,000000,26.4704,26.676,26.278,26.6509,7817617,0
+XLB.US,D,20200124,000000,26.6907,26.7036,26.3503,26.4613,11845512,0
+XLB.US,D,20200127,000000,25.9907,26.0745,25.889,25.889,15656248,0
+XLB.US,D,20200128,000000,26.0172,26.2661,25.9607,26.1809,10139660,0
+XLB.US,D,20200129,000000,26.2694,26.4113,26.2526,26.2661,8058241,0
+XLB.US,D,20200130,000000,25.9201,26.1375,25.7508,26.1017,19639944,0
+XLB.US,D,20200131,000000,25.8622,25.8803,25.4412,25.5259,24881828,0
+XLB.US,D,20200203,000000,25.6234,26.1764,25.6022,26.0619,27455521,0
+XLB.US,D,20200204,000000,26.3803,26.6648,26.2735,26.5224,30693673,0
+XLB.US,D,20200205,000000,26.7528,27.0628,26.5626,27.0136,38720469,0
+XLB.US,D,20200206,000000,27.1468,27.1468,26.903,27.0011,27941094,0
+XLB.US,D,20200207,000000,26.8323,26.8323,26.5234,26.6149,17685204,0
+XLB.US,D,20200210,000000,26.5765,26.6736,26.5182,26.602,10217384,0
+XLB.US,D,20200211,000000,26.7433,26.9923,26.7301,26.7481,9163029,0
+XLB.US,D,20200212,000000,26.93,26.948,26.8051,26.8948,7322803,0
+XLB.US,D,20200213,000000,26.8596,26.9659,26.7254,26.7972,9296671,0
+XLB.US,D,20200214,000000,26.8051,26.903,26.7278,26.8017,8189775,0
+XLB.US,D,20200218,000000,26.7619,26.8277,26.6102,26.7347,10629550,0
+XLB.US,D,20200219,000000,26.7972,26.9053,26.78,26.8051,15414241,0
+XLB.US,D,20200220,000000,26.7084,27.0316,26.6555,26.8504,11696211,0
+XLB.US,D,20200221,000000,26.739,26.823,26.6648,26.7254,14721333,0
+XLB.US,D,20200224,000000,26.0491,26.1666,25.8534,25.9738,20985093,0
+XLB.US,D,20200225,000000,25.9778,25.9997,24.7861,24.8532,45294069,0
+XLB.US,D,20200226,000000,24.986,25.3181,24.7288,24.7686,32293230,0
+XLB.US,D,20200227,000000,24.3606,24.6447,23.6084,23.6084,46728230,0
+XLB.US,D,20200228,000000,22.8599,23.391,22.6549,23.3511,69406754,0
+XLB.US,D,20200302,000000,23.5728,24.3559,23.309,24.3518,37968602,0
+XLB.US,D,20200303,000000,24.4328,24.8661,23.8157,24.1389,64096666,0
+XLB.US,D,20200304,000000,24.5646,25.154,24.2242,25.1406,31788516,0
+XLB.US,D,20200305,000000,24.4142,24.6884,24.1927,24.344,32008210,0
+XLB.US,D,20200306,000000,23.7097,23.9091,23.2499,23.7097,42763528,0
+XLB.US,D,20200309,000000,22.0041,22.8238,21.4199,21.4909,32161104,0
+XLB.US,D,20200310,000000,22.2968,22.3944,21.2772,22.3634,37744634,0
+XLB.US,D,20200311,000000,21.7261,21.788,21.0043,21.3005,33763515,0
+XLB.US,D,20200312,000000,19.7419,20.6009,18.7672,19.2496,34691461,0
+XLB.US,D,20200313,000000,20.4946,20.6135,19.1344,20.6009,27350005,0
+XLB.US,D,20200316,000000,16.6937,19.1474,16.6937,18.3323,32572224,0
+XLB.US,D,20200317,000000,18.6164,19.6655,18.0848,19.4666,24936279,0
+XLB.US,D,20200318,000000,18.2041,18.9526,17.0152,18.2222,22296842,0
+XLB.US,D,20200319,000000,17.908,18.9795,17.5264,18.6866,20289666,0
+XLB.US,D,20200320,000000,18.8462,18.8731,17.724,18.0186,34427056,0
+XLB.US,D,20200323,000000,17.9072,18.0316,17.0152,17.0994,41888588,0
+XLB.US,D,20200324,000000,18.1788,19.2354,18.0274,19.1104,26641931,0
+XLB.US,D,20200325,000000,19.0392,20.346,18.8426,19.5569,30448179,0
+XLB.US,D,20200326,000000,19.7877,20.5733,19.7484,20.4752,30016692,0
+XLB.US,D,20200327,000000,19.7124,20.1587,19.5609,19.7354,31567712,0
+XLB.US,D,20200330,000000,19.9797,20.4437,19.8151,20.3635,21875928,0
+XLB.US,D,20200331,000000,20.3008,20.587,20.0022,20.0828,19082690,0
+XLB.US,D,20200401,000000,19.3473,19.7238,19.1242,19.1775,22966423,0
+XLB.US,D,20200402,000000,19.1548,19.945,19.115,19.4676,26429549,0
+XLB.US,D,20200403,000000,19.3335,19.7308,18.9146,18.9994,20780676,0
+XLB.US,D,20200406,000000,19.8151,20.5639,19.8151,20.4126,23474039,0
+XLB.US,D,20200407,000000,21.1662,21.6835,20.8535,20.9562,25143893,0
+XLB.US,D,20200408,000000,21.1792,22.0799,20.9429,21.9828,36923324,0
+XLB.US,D,20200409,000000,22.2234,23.0525,22.2007,22.9273,68937745,0
+XLB.US,D,20200413,000000,22.7492,22.8113,22.1113,22.4235,35563532,0
+XLB.US,D,20200414,000000,22.8913,23.0389,22.4814,22.7137,18529382,0
+XLB.US,D,20200415,000000,21.9906,22.0128,21.4967,21.6696,12784809,0
+XLB.US,D,20200416,000000,21.7098,21.7551,21.188,21.5456,10379469,0
+XLB.US,D,20200417,000000,22.054,22.4814,22.0493,22.4102,14139493,0
+XLB.US,D,20200420,000000,22.017,22.3746,21.7944,21.8578,10861940,0
+XLB.US,D,20200421,000000,21.3,21.5586,21.2199,21.318,13428771,0
+XLB.US,D,20200422,000000,21.7551,21.9018,21.5224,21.7373,8595469,0
+XLB.US,D,20200423,000000,21.8624,22.3348,21.8624,21.8879,14316668,0
+XLB.US,D,20200424,000000,22.0674,22.2942,21.826,22.2321,9297711,0
+XLB.US,D,20200427,000000,22.2988,22.9093,22.2676,22.8246,10902078,0
+XLB.US,D,20200428,000000,23.1993,23.3863,22.9635,23.2489,15142790,0
+XLB.US,D,20200429,000000,23.7296,23.9623,23.631,23.8414,13178981,0
+XLB.US,D,20200430,000000,23.4668,23.4668,23.0966,23.1325,12125928,0
+XLB.US,D,20200501,000000,22.7311,22.8294,22.437,22.6462,11363845,0
+XLB.US,D,20200504,000000,22.4727,22.7577,22.2496,22.7267,11371657,0
+XLB.US,D,20200505,000000,22.9273,23.0922,22.7359,22.7849,10130302,0
+XLB.US,D,20200506,000000,22.8469,23.0208,22.37,22.3922,8417408,0
+XLB.US,D,20200507,000000,22.6157,23.0569,22.5843,22.8515,9246569,0
+XLB.US,D,20200508,000000,23.1813,23.4317,23.1102,23.3998,8485247,0
+XLB.US,D,20200511,000000,23.0121,23.1504,22.8071,23.0435,9932038,0
+XLB.US,D,20200512,000000,23.1199,23.2642,22.6914,22.6914,9419559,0
+XLB.US,D,20200513,000000,22.5795,22.673,22.0087,22.214,11810401,0
+XLB.US,D,20200514,000000,21.8036,22.486,21.5433,22.486,12157711,0
+XLB.US,D,20200515,000000,22.3431,22.7007,22.2321,22.6822,10945886,0
+XLB.US,D,20200518,000000,23.4622,23.9035,23.4044,23.7161,9925692,0
+XLB.US,D,20200519,000000,23.6263,23.8188,23.4668,23.4895,10973479,0
+XLB.US,D,20200520,000000,23.8017,24.1224,23.7975,23.8643,8520940,0
+XLB.US,D,20200521,000000,23.7931,23.9215,23.5463,23.6356,11764613,0
+XLB.US,D,20200522,000000,23.6102,23.6449,23.4184,23.6014,8371138,0
+XLB.US,D,20200526,000000,24.1358,24.3762,24.0511,24.2471,9227505,0
+XLB.US,D,20200527,000000,24.5237,24.6534,24.1803,24.492,15680493,0
+XLB.US,D,20200528,000000,24.8361,24.9203,24.479,24.7195,12300781,0
+XLB.US,D,20200529,000000,24.7242,24.8084,24.431,24.7242,16565515,0
+XLB.US,D,20200601,000000,24.7335,24.9837,24.6977,24.8934,7251743,0
+XLB.US,D,20200602,000000,24.975,25.3797,24.9453,25.3437,9706072,0
+XLB.US,D,20200603,000000,25.6604,26.106,25.6287,25.9192,10594882,0
+XLB.US,D,20200604,000000,25.8126,26.0837,25.7719,26.0126,10100461,0
+XLB.US,D,20200605,000000,26.6953,26.8827,26.5922,26.6778,12626490,0
+XLB.US,D,20200608,000000,26.7804,26.8628,26.477,26.713,11788814,0
+XLB.US,D,20200609,000000,26.4048,26.5617,26.2319,26.3873,13476416,0
+XLB.US,D,20200610,000000,26.4983,26.4983,25.9815,26.0884,11645045,0
+XLB.US,D,20200611,000000,25.3482,25.4246,23.9709,24.0737,65259804,0
+XLB.US,D,20200612,000000,24.9069,25.0092,24.078,24.5415,31245384,0
+XLB.US,D,20200615,000000,23.8951,24.9476,23.761,24.8006,15442673,0
+XLB.US,D,20200616,000000,25.6558,25.7674,24.9291,25.3177,21311374,0
+XLB.US,D,20200617,000000,25.4783,25.505,25.0364,25.1077,9027937,0
+XLB.US,D,20200618,000000,25.0133,25.2676,24.9702,25.1253,8001180,0
+XLB.US,D,20200619,000000,25.5439,25.5897,24.8718,25.0498,16637665,0
+XLB.US,D,20200622,000000,25.0444,25.2456,24.824,25.1428,7515468,0
+XLB.US,D,20200623,000000,25.5198,25.5406,25.1923,25.2006,6950102,0
+XLB.US,D,20200624,000000,24.9319,24.9591,24.3934,24.4657,12609076,0
+XLB.US,D,20200625,000000,24.398,24.7977,24.1783,24.7709,11720446,0
+XLB.US,D,20200626,000000,24.676,24.7209,24.2814,24.4305,18229421,0
+XLB.US,D,20200629,000000,24.6357,25.0124,24.5775,24.9045,11016462,0
+XLB.US,D,20200630,000000,24.8195,25.4121,24.7483,25.2632,8785562,0
+XLB.US,D,20200701,000000,25.2909,25.4033,24.9732,25.3177,18169606,0
+XLB.US,D,20200702,000000,25.6716,26.0033,25.6184,25.7932,17917607,0
+XLB.US,D,20200706,000000,26.2809,26.3081,25.8243,26.1604,17540799,0
+XLB.US,D,20200707,000000,25.9723,26.2438,25.9543,26.1689,16614354,0
+XLB.US,D,20200708,000000,26.2143,26.3534,25.5064,25.7975,20446308,0
+XLB.US,D,20200709,000000,25.9182,25.9543,25.2676,25.5546,35083930,0
+XLB.US,D,20200710,000000,25.6143,26.0305,25.5963,25.9987,10387804,0
+XLB.US,D,20200713,000000,26.2679,26.5278,25.9806,25.9987,20151455,0
+XLB.US,D,20200714,000000,25.9455,26.6899,25.9135,26.6537,21043459,0
+XLB.US,D,20200715,000000,27.1195,27.2149,26.9175,27.102,18353843,0
+XLB.US,D,20200716,000000,27.1557,27.3981,27.0552,27.1917,12411125,0
+XLB.US,D,20200717,000000,27.3841,27.492,27.2847,27.4211,9095441,0
+XLB.US,D,20200720,000000,27.4072,27.478,27.1376,27.1826,8014450,0
+XLB.US,D,20200721,000000,27.3523,27.5541,27.3523,27.4211,8424986,0
+XLB.US,D,20200722,000000,27.375,27.7465,27.3657,27.7385,6579401,0
+XLB.US,D,20200723,000000,27.7164,27.9245,27.4601,27.6529,9845561,0
+XLB.US,D,20200724,000000,27.5541,27.7031,27.4026,27.5586,13078288,0
+XLB.US,D,20200727,000000,27.7385,28.0614,27.6484,27.9584,8120974,0
+XLB.US,D,20200728,000000,27.8732,27.8732,27.3181,27.3439,10193559,0
+XLB.US,D,20200729,000000,27.4339,27.6484,27.3888,27.5678,9170688,0
+XLB.US,D,20200730,000000,27.1557,27.2363,26.8101,27.0344,15660433,0
+XLB.US,D,20200731,000000,27.0845,27.1284,26.7209,27.0614,11756052,0
+XLB.US,D,20200803,000000,27.2009,27.2102,26.9044,26.9087,12354967,0
+XLB.US,D,20200804,000000,26.8013,27.3523,26.7477,27.2902,17659723,0
+XLB.US,D,20200805,000000,27.5457,27.9805,27.4689,27.6896,13153057,0
+XLB.US,D,20200806,000000,27.6529,27.7256,27.4652,27.5726,15545673,0
+XLB.US,D,20200807,000000,27.429,27.671,27.2996,27.6664,8890238,0
+XLB.US,D,20200810,000000,27.6937,27.9361,27.6529,27.9361,7447869,0
+XLB.US,D,20200811,000000,28.178,28.339,27.8306,27.8861,10009736,0
+XLB.US,D,20200812,000000,28.2224,28.2544,27.9846,28.0531,8842863,0
+XLB.US,D,20200813,000000,27.918,28.1558,27.8811,28.0484,18794288,0
+XLB.US,D,20200814,000000,27.9227,28.1914,27.8861,28.0795,5777096,0
+XLB.US,D,20200817,000000,28.2992,28.4067,28.0879,28.205,4148586,0
+XLB.US,D,20200818,000000,28.2946,28.3483,28.0614,28.0879,5312908,0
+XLB.US,D,20200819,000000,28.1957,28.2636,27.9268,28.0073,6924943,0
+XLB.US,D,20200820,000000,27.797,27.9268,27.721,27.9092,5199642,0
+XLB.US,D,20200821,000000,27.6982,27.797,27.595,27.7469,6147882,0
+XLB.US,D,20200824,000000,28.1012,28.2405,28.0073,28.2358,7877073,0
+XLB.US,D,20200825,000000,28.3348,28.4265,28.0027,28.1238,6418021,0
+XLB.US,D,20200826,000000,28.0967,28.4695,28.0253,28.4196,5311696,0
+XLB.US,D,20200827,000000,28.5181,28.5778,28.259,28.3438,8138557,0
+XLB.US,D,20200828,000000,28.4829,28.7067,28.3529,28.6808,5404119,0
+XLB.US,D,20200831,000000,28.6305,28.6979,28.2405,28.2405,6813745,0
+XLB.US,D,20200901,000000,28.2405,29.0659,28.1286,29.0342,20593752,0
+XLB.US,D,20200902,000000,29.1556,29.738,28.9668,29.6931,25551653,0
+XLB.US,D,20200903,000000,29.6528,29.6528,28.5685,28.8728,32220677,0
+XLB.US,D,20200904,000000,29.0435,29.1958,28.4566,28.891,31144433,0
+XLB.US,D,20200908,000000,28.6032,28.6258,28.1332,28.3483,18363248,0
+XLB.US,D,20200909,000000,28.6979,29.2692,28.6808,29.0792,14761756,0
+XLB.US,D,20200910,000000,29.2226,29.3299,28.7517,28.8058,15874998,0
+XLB.US,D,20200911,000000,29.0342,29.317,28.8997,29.1731,21685324,0
+XLB.US,D,20200914,000000,29.4155,29.6801,29.2988,29.5942,12895319,0
+XLB.US,D,20200915,000000,29.7422,29.9356,29.7251,29.738,9604043,0
+XLB.US,D,20200916,000000,29.8054,30.0993,29.6755,29.7607,21347110,0
+XLB.US,D,20200917,000000,29.4471,30.0428,29.2897,29.9799,25903127,0
+XLB.US,D,20200918,000000,30.0742,30.0742,29.4336,29.4641,21089695,0
+XLB.US,D,20200921,000000,28.8687,28.8959,28.1443,28.4726,17838793,0
+XLB.US,D,20200922,000000,28.495,28.5982,28.2923,28.5264,13017541,0
+XLB.US,D,20200923,000000,28.4726,28.4996,27.6659,27.689,16521148,0
+XLB.US,D,20200924,000000,27.6752,28.1705,27.4457,27.8865,24431195,0
+XLB.US,D,20200925,000000,27.6261,28.2248,27.5276,28.135,9844749,0
+XLB.US,D,20200928,000000,28.5357,28.8243,28.4181,28.5898,9513878,0
+XLB.US,D,20200929,000000,28.6072,28.6979,28.3016,28.378,12580168,0
+XLB.US,D,20200930,000000,28.5041,28.9007,28.4411,28.6665,13705674,0
+XLB.US,D,20201001,000000,28.8016,28.9366,28.1666,28.2614,32362284,0
+XLB.US,D,20201002,000000,27.9417,28.7332,27.8551,28.5129,30917520,0
+XLB.US,D,20201005,000000,28.7425,29.2517,28.7332,29.058,20692315,0
+XLB.US,D,20201006,000000,29.2027,29.4437,28.6393,28.6934,34808821,0
+XLB.US,D,20201007,000000,29.058,29.5085,29.0131,29.4322,15848745,0
+XLB.US,D,20201008,000000,29.657,29.8416,29.576,29.7296,13967486,0
+XLB.US,D,20201009,000000,29.9767,30.0896,29.774,29.9586,10598496,0
+XLB.US,D,20201012,000000,30.1303,30.1664,29.894,29.9095,9025845,0
+XLB.US,D,20201013,000000,29.6977,29.8643,29.5311,29.6441,11478925,0
+XLB.US,D,20201014,000000,29.6755,29.9226,29.6349,29.7296,9731508,0
+XLB.US,D,20201015,000000,29.3152,29.6801,29.2791,29.6441,9712399,0
+XLB.US,D,20201016,000000,29.82,29.9883,29.7338,29.8508,22383359,0
+XLB.US,D,20201019,000000,29.9499,30.0512,29.4141,29.5038,12018803,0
+XLB.US,D,20201020,000000,29.6801,29.8846,29.4811,29.5718,9323966,0
+XLB.US,D,20201021,000000,29.5673,29.9143,29.459,29.459,8658924,0
+XLB.US,D,20201022,000000,29.4457,29.657,29.1526,29.6214,7844234,0
+XLB.US,D,20201023,000000,29.8328,29.9457,29.5793,29.7296,9138854,0
+XLB.US,D,20201026,000000,29.3554,29.3599,28.7609,28.9861,16465775,0
+XLB.US,D,20201027,000000,28.9954,29.0357,28.6934,28.711,10337810,0
+XLB.US,D,20201028,000000,28.0082,28.2831,27.7922,27.9004,17121580,0
+XLB.US,D,20201029,000000,27.8195,28.6979,27.7206,28.477,16746538,0
+XLB.US,D,20201030,000000,28.3603,28.5768,28.0082,28.4594,16294896,0
+XLB.US,D,20201102,000000,28.8872,29.5085,28.8104,29.4055,17614280,0
+XLB.US,D,20201103,000000,29.7563,30.0187,29.5539,29.8643,19740673,0
+XLB.US,D,20201104,000000,29.7251,29.9143,29.0852,29.3554,24636303,0
+XLB.US,D,20201105,000000,30.0313,30.783,30.0091,30.554,19655858,0
+XLB.US,D,20201106,000000,30.7294,30.9052,30.504,30.6304,13488296,0
+XLB.US,D,20201109,000000,32.0986,32.6167,31.2749,31.3187,36484918,0
+XLB.US,D,20201110,000000,31.4502,31.7605,31.4094,31.6883,21812429,0
+XLB.US,D,20201111,000000,31.7115,31.7115,31.0064,31.2156,14248033,0
+XLB.US,D,20201112,000000,31.0762,31.0985,30.3602,30.5586,12269766,0
+XLB.US,D,20201113,000000,30.7877,31.1758,30.7789,31.085,12295831,0
+XLB.US,D,20201116,000000,31.5848,31.7359,31.3419,31.6976,12170687,0
+XLB.US,D,20201117,000000,31.4995,31.6532,31.1803,31.5801,15422963,0
+XLB.US,D,20201118,000000,31.6841,31.7767,31.3057,31.3187,10259872,0
+XLB.US,D,20201119,000000,31.2382,31.4995,30.9907,31.4502,8286827,0
+XLB.US,D,20201120,000000,31.4408,31.5667,31.284,31.4227,9833128,0
+XLB.US,D,20201123,000000,31.6706,31.8779,31.5381,31.6841,9944824,0
+XLB.US,D,20201124,000000,31.9768,32.5672,31.94,32.4729,13625366,0
+XLB.US,D,20201125,000000,32.4142,32.4276,32.0759,32.1347,8758643,0
+XLB.US,D,20201127,000000,32.2791,32.4207,32.1481,32.3012,5100155,0
+XLB.US,D,20201130,000000,32.2564,32.2837,31.8083,31.9768,11004341,0
+XLB.US,D,20201201,000000,32.5218,32.5803,32.1779,32.3281,11626606,0
+XLB.US,D,20201202,000000,32.2291,32.3415,31.8549,31.9146,11965503,0
+XLB.US,D,20201203,000000,32.0043,32.1103,31.6207,31.6929,12732136,0
+XLB.US,D,20201204,000000,31.829,32.3364,31.8196,32.3328,12808112,0
+XLB.US,D,20201207,000000,32.3096,32.4063,32.0089,32.1209,8888688,0
+XLB.US,D,20201208,000000,31.9446,32.3781,31.9322,32.3012,7817375,0
+XLB.US,D,20201209,000000,32.4276,32.49,32.0136,32.3189,15005008,0
+XLB.US,D,20201210,000000,32.1481,32.3957,32.0136,32.1209,7943886,0
+XLB.US,D,20201211,000000,31.9054,32.0851,31.6976,31.9362,7605620,0
+XLB.US,D,20201214,000000,32.2153,32.2651,31.5172,31.531,11351498,0
+XLB.US,D,20201215,000000,31.8331,32.1842,31.7516,32.1034,8904144,0
+XLB.US,D,20201216,000000,32.1754,32.2198,31.8779,32.0136,9034768,0
+XLB.US,D,20201217,000000,32.3142,32.4086,32.1935,32.3826,8426649,0
+XLB.US,D,20201218,000000,32.4142,32.6076,32.1394,32.5266,12106607,0
+XLB.US,D,20201221,000000,31.9512,32.4359,31.6887,32.3545,11153636,0
+XLB.US,D,20201222,000000,32.3503,32.3905,32.1103,32.1551,7349467,0
+XLB.US,D,20201223,000000,32.3318,32.5381,32.1824,32.201,9077860,0
+XLB.US,D,20201224,000000,32.2276,32.4068,32.1009,32.4044,3018029,0
+XLB.US,D,20201228,000000,32.7075,32.7487,32.2638,32.2777,5878731,0
+XLB.US,D,20201229,000000,32.4498,32.5218,32.0379,32.201,7569002,0
+XLB.US,D,20201230,000000,32.3087,32.712,32.2915,32.6446,6245919,0
+XLB.US,D,20201231,000000,32.689,32.8255,32.4223,32.7711,7180218,0
+XLB.US,D,20210104,000000,33.0604,33.2255,32.2729,32.4591,20174965,0
+XLB.US,D,20210105,000000,32.4044,33.2783,32.4044,33.1876,29613337,0
+XLB.US,D,20210106,000000,33.5448,34.7897,33.5087,34.5454,53591004,0
+XLB.US,D,20210107,000000,34.754,35.0348,34.6763,34.8035,20518825,0
+XLB.US,D,20210108,000000,34.8669,34.8989,34.2063,34.6365,18763341,0
+XLB.US,D,20210111,000000,34.1244,34.7762,33.998,34.6365,13519160,0
+XLB.US,D,20210112,000000,34.6047,35.2064,34.4913,35.075,19710632,0
+XLB.US,D,20210113,000000,35.039,35.1208,34.5728,34.7179,10833993,0
+XLB.US,D,20210114,000000,34.8307,34.8623,34.5588,34.6,12231302,0
+XLB.US,D,20210115,000000,34.279,34.3418,33.7493,34.1068,21768215,0
+XLB.US,D,20210119,000000,34.3831,34.4733,34.0795,34.224,10948166,0
+XLB.US,D,20210120,000000,34.3924,34.4413,34.1924,34.3373,11405625,0
+XLB.US,D,20210121,000000,34.2965,34.3645,33.8213,33.8348,13968863,0
+XLB.US,D,20210122,000000,33.4546,33.8052,33.4005,33.6715,13399895,0
+XLB.US,D,20210125,000000,33.5366,33.6313,32.9068,33.4953,26673110,0
+XLB.US,D,20210126,000000,33.7033,33.8303,33.0248,33.0336,14971362,0
+XLB.US,D,20210127,000000,32.5266,32.5266,31.6933,32.0598,27368452,0
+XLB.US,D,20210128,000000,32.3817,32.8138,32.2962,32.6126,15996712,0
+XLB.US,D,20210129,000000,32.4767,32.6446,31.8137,31.9788,19858387,0
+XLB.US,D,20210201,000000,32.3087,32.4136,31.8336,32.3545,17684860,0
+XLB.US,D,20210202,000000,32.5941,32.9429,32.4136,32.7801,17439306,0
+XLB.US,D,20210203,000000,32.8707,33.0384,32.7213,32.8435,14188543,0
+XLB.US,D,20210204,000000,32.7487,32.9027,32.4452,32.726,14351879,0
+XLB.US,D,20210205,000000,33.0427,33.332,32.9748,33.2875,13889879,0
+XLB.US,D,20210208,000000,33.5726,33.6807,33.4772,33.5632,13955809,0
+XLB.US,D,20210209,000000,33.5808,33.6086,33.2326,33.3139,16030417,0
+XLB.US,D,20210210,000000,33.5317,33.5656,33.065,33.2783,12058512,0
+XLB.US,D,20210211,000000,33.3778,33.4998,33.0248,33.3093,14740466,0
+XLB.US,D,20210212,000000,33.237,33.6715,33.1923,33.654,7262836,0
+XLB.US,D,20210216,000000,33.7805,33.8941,33.541,33.5901,13679814,0
+XLB.US,D,20210217,000000,33.4953,33.6359,33.1376,33.5726,13056280,0
+XLB.US,D,20210218,000000,33.4858,33.5227,33.2099,33.3643,13383610,0
+XLB.US,D,20210219,000000,33.554,34.1244,33.5448,33.975,12547825,0
+XLB.US,D,20210222,000000,33.9343,34.2443,33.8213,34.1068,13473303,0
+XLB.US,D,20210223,000000,34.0883,34.3144,33.482,34.224,24325992,0
+XLB.US,D,20210224,000000,34.2419,34.6677,34.1156,34.5231,16306572,0
+XLB.US,D,20210225,000000,34.4547,34.5139,33.5901,33.7261,22504861,0
+XLB.US,D,20210226,000000,33.6406,33.7446,33.0789,33.2963,17981222,0
+XLB.US,D,20210301,000000,33.7354,34.3192,33.7354,34.1377,16585141,0
+XLB.US,D,20210302,000000,34.2378,34.6411,34.2151,34.3279,16710491,0
+XLB.US,D,20210303,000000,34.2018,34.4459,33.9843,33.9889,19152711,0
+XLB.US,D,20210304,000000,33.9343,34.0702,32.7487,33.3279,40904164,0
+XLB.US,D,20210305,000000,33.6715,34.2063,32.9656,34.093,25970404,0
+XLB.US,D,20210308,000000,34.2063,35.0663,34.1447,34.55,32773300,0
+XLB.US,D,20210309,000000,34.7808,35.0432,34.5278,34.7629,17376605,0
+XLB.US,D,20210310,000000,34.9354,35.6135,34.9122,35.3379,15835233,0
+XLB.US,D,20210311,000000,35.664,35.8128,35.5048,35.528,10520238,0
+XLB.US,D,20210312,000000,35.5234,35.6459,35.428,35.6228,10633750,0
+XLB.US,D,20210315,000000,35.6228,35.6861,35.2347,35.664,10263856,0
+XLB.US,D,20210316,000000,35.6322,35.6686,35.1704,35.3698,14528775,0
+XLB.US,D,20210317,000000,35.3379,35.7703,35.2522,35.6861,12250076,0
+XLB.US,D,20210318,000000,35.6001,36.0081,35.4189,35.4877,14549975,0
+XLB.US,D,20210319,000000,35.4189,35.5507,34.8942,35.3106,19700524,0
+XLB.US,D,20210322,000000,35.2563,35.4794,35.0468,35.3333,14161909,0
+XLB.US,D,20210323,000000,35.1741,35.2014,34.4741,34.5966,22513365,0
+XLB.US,D,20210324,000000,34.7516,35.3309,34.7516,34.8474,14815643,0
+XLB.US,D,20210325,000000,34.7059,35.4145,34.5062,35.3518,16929859,0
+XLB.US,D,20210326,000000,35.6833,36.2562,35.5655,36.2293,16738192,0
+XLB.US,D,20210329,000000,36.0974,36.4466,35.9017,36.1067,14275592,0
+XLB.US,D,20210330,000000,36.0928,36.1927,35.9064,36.0021,14452783,0
+XLB.US,D,20210331,000000,36.0696,36.1788,35.7333,35.8241,15589563,0
+XLB.US,D,20210401,000000,35.8837,36.1626,35.6652,36.1378,15756140,0
+XLB.US,D,20210405,000000,36.511,36.7155,36.334,36.5837,19203725,0
+XLB.US,D,20210406,000000,36.5203,36.7946,36.4884,36.665,13804751,0
+XLB.US,D,20210407,000000,36.6063,36.6674,35.9559,36.0331,19330031,0
+XLB.US,D,20210408,000000,36.1159,36.1488,35.7788,36.079,11909469,0
+XLB.US,D,20210409,000000,36.165,36.4018,36.0534,36.3931,11677602,0
+XLB.US,D,20210412,000000,36.3699,36.5606,36.3607,36.5203,9740410,0
+XLB.US,D,20210413,000000,36.4606,36.5429,36.27,36.4336,10241727,0
+XLB.US,D,20210414,000000,36.4606,36.8455,36.4466,36.697,10946824,0
+XLB.US,D,20210415,000000,36.8787,37.1971,36.7341,37.1296,11947285,0
+XLB.US,D,20210416,000000,37.4936,37.6772,37.4237,37.5797,14218633,0
+XLB.US,D,20210419,000000,37.5797,37.6472,37.1971,37.4062,13321877,0
+XLB.US,D,20210420,000000,37.3382,37.4084,36.9107,37.0472,11705461,0
+XLB.US,D,20210421,000000,37.0564,37.7656,37.011,37.7199,11888270,0
+XLB.US,D,20210422,000000,37.6748,37.6748,37.0361,37.0833,17708340,0
+XLB.US,D,20210423,000000,37.2475,37.8133,37.111,37.6929,10305247,0
+XLB.US,D,20210426,000000,37.843,38.1339,37.7656,37.9155,9009587,0
+XLB.US,D,20210427,000000,37.7476,37.9257,37.5843,37.8155,9769945,0
+XLB.US,D,20210428,000000,37.8336,38.0793,37.7611,37.9201,8571953,0
+XLB.US,D,20210429,000000,38.1515,38.1746,37.7632,38.156,12725971,0
+XLB.US,D,20210430,000000,37.9932,38.1699,37.6657,37.7522,11385833,0
+XLB.US,D,20210503,000000,38.0746,38.5428,38.0473,38.3161,13643788,0
+XLB.US,D,20210504,000000,38.0654,38.7344,38.0316,38.7344,17181985,0
+XLB.US,D,20210505,000000,38.888,39.2886,38.888,39.225,10617942,0
+XLB.US,D,20210506,000000,39.3024,39.5799,38.9134,39.5568,16249348,0
+XLB.US,D,20210507,000000,39.5661,40.0249,39.3932,39.9477,16595439,0
+XLB.US,D,20210510,000000,40.4117,40.558,39.7669,39.7704,20058636,0
+XLB.US,D,20210511,000000,39.4523,39.957,39.1795,39.9023,20893121,0
+XLB.US,D,20210512,000000,39.752,39.8433,38.8528,38.8971,20092565,0
+XLB.US,D,20210513,000000,38.9572,39.6113,38.8661,39.4936,24339822,0
+XLB.US,D,20210514,000000,39.6705,40.0703,39.6313,39.9662,12221643,0
+XLB.US,D,20210517,000000,39.9889,40.3887,39.7867,40.3164,17183516,0
+XLB.US,D,20210518,000000,40.3839,40.4071,39.8433,39.8705,14951605,0
+XLB.US,D,20210519,000000,39.3158,39.4338,38.8157,39.2613,27451278,0
+XLB.US,D,20210520,000000,39.3297,39.457,39.1295,39.2837,12922980,0
+XLB.US,D,20210521,000000,39.5022,39.7886,39.3477,39.3709,14884099,0
+XLB.US,D,20210524,000000,39.6027,39.8727,39.4384,39.7206,11238346,0
+XLB.US,D,20210525,000000,39.7979,39.8886,39.3385,39.3838,10655901,0
+XLB.US,D,20210526,000000,39.3977,39.5203,39.1295,39.3977,13875542,0
+XLB.US,D,20210527,000000,39.7206,39.9065,39.6069,39.7113,12818133,0
+XLB.US,D,20210528,000000,39.7979,39.8479,39.5116,39.6705,11757905,0
+XLB.US,D,20210601,000000,40.1297,40.2888,39.9524,40.2253,15068191,0
+XLB.US,D,20210602,000000,40.2795,40.2888,39.8367,39.8886,12549481,0
+XLB.US,D,20210603,000000,39.6069,39.8978,39.394,39.8793,13779686,0
+XLB.US,D,20210604,000000,40.0482,40.1073,39.8021,39.9662,11318984,0
+XLB.US,D,20210607,000000,39.9843,39.9843,39.3024,39.48,13305103,0
+XLB.US,D,20210608,000000,39.4976,39.7137,39.2002,39.5524,12738068,0
+XLB.US,D,20210609,000000,39.4753,39.5892,39.2344,39.2431,21733475,0
+XLB.US,D,20210610,000000,39.543,39.5979,39.0017,39.0064,13493724,0
+XLB.US,D,20210611,000000,39.2837,39.4292,38.9434,39.152,9585906,0
+XLB.US,D,20210614,000000,39.0433,39.1387,38.4614,38.6705,13610766,0
+XLB.US,D,20210615,000000,38.7297,38.7524,38.3139,38.5886,23060081,0
+XLB.US,D,20210616,000000,38.5886,38.6066,38.0723,38.1607,18310738,0
+XLB.US,D,20210617,000000,38.0521,38.0561,36.8571,37.3109,33349658,0
+XLB.US,D,20210618,000000,36.9246,37.0791,36.7062,36.7062,25880373,0
+XLB.US,D,20210621,000000,37.136,37.5232,37.1221,37.4691,19726434,0
+XLB.US,D,20210622,000000,37.6241,37.7814,37.3548,37.6193,12217236,0
+XLB.US,D,20210623,000000,37.7292,37.8253,37.3734,37.3779,11319255,0
+XLB.US,D,20210624,000000,37.6559,37.7156,37.3734,37.4969,11542352,0
+XLB.US,D,20210625,000000,37.6994,37.8525,37.4691,37.5013,22140740,0
+XLB.US,D,20210628,000000,37.6193,37.6514,37.2063,37.5013,11112718,0
+XLB.US,D,20210629,000000,37.6651,37.8664,37.3913,37.4829,10775369,0
+XLB.US,D,20210630,000000,37.3779,37.6374,37.3734,37.5833,10653136,0
+XLB.US,D,20210701,000000,37.8846,37.9345,37.5968,37.7883,15532820,0
+XLB.US,D,20210702,000000,37.8386,37.8886,37.588,37.8434,13514852,0
+XLB.US,D,20210706,000000,37.8253,37.8386,37.0212,37.2817,13377741,0
+XLB.US,D,20210707,000000,37.291,37.7019,37.2017,37.6699,14431287,0
+XLB.US,D,20210708,000000,37.0531,37.3595,36.8344,37.1583,17329665,0
+XLB.US,D,20210709,000000,37.6374,37.9895,37.5626,37.8886,16405454,0
+XLB.US,D,20210712,000000,37.6606,38.1247,37.5186,38.0121,22148598,0
+XLB.US,D,20210713,000000,37.9438,38.0308,37.5464,37.6651,27057629,0
+XLB.US,D,20210714,000000,37.7111,38.0099,37.4784,37.588,13552882,0
+XLB.US,D,20210715,000000,37.396,37.841,37.3734,37.5927,13894206,0
+XLB.US,D,20210716,000000,37.6606,37.688,36.9573,37.026,21049073,0
+XLB.US,D,20210719,000000,36.3732,36.4052,35.9255,36.2316,25200725,0
+XLB.US,D,20210720,000000,36.1354,36.907,36.0221,36.643,23249417,0
+XLB.US,D,20210721,000000,36.8978,37.1629,36.8505,37.0444,14970569,0
+XLB.US,D,20210722,000000,37.1313,37.1651,36.7525,37.0579,10351867,0
+XLB.US,D,20210723,000000,37.2405,37.3548,36.9116,37.3183,11380516,0
+XLB.US,D,20210726,000000,37.4094,37.6699,37.327,37.6333,12944088,0
+XLB.US,D,20210727,000000,37.4007,37.8525,37.0444,37.6838,18467129,0
+XLB.US,D,20210728,000000,37.6971,37.9279,37.4274,37.793,13375354,0
+XLB.US,D,20210729,000000,38.0575,38.3481,37.9664,38.2088,13769987,0
+XLB.US,D,20210730,000000,38.1357,38.6011,38.1357,38.3637,12234216,0
+XLB.US,D,20210802,000000,38.5465,38.7705,37.898,37.898,18626647,0
+XLB.US,D,20210803,000000,37.9345,38.2952,37.6106,38.2907,14379987,0
+XLB.US,D,20210804,000000,38.1315,38.3366,37.9072,37.9257,11541571,0
+XLB.US,D,20210805,000000,38.1084,38.3637,37.8341,37.8706,15292802,0
+XLB.US,D,20210806,000000,38.0946,38.4666,38.0575,38.4182,15390032,0
+XLB.US,D,20210809,000000,38.3505,38.4687,38.0621,38.373,11764656,0
+XLB.US,D,20210810,000000,38.3591,39.1036,38.3591,38.953,17572591,0
+XLB.US,D,20210811,000000,39.2492,39.5319,39.0715,39.5009,18117212,0
+XLB.US,D,20210812,000000,39.5055,39.5416,39.0854,39.4365,10526373,0
+XLB.US,D,20210813,000000,39.4921,39.5554,39.4005,39.4736,8558818,0
+XLB.US,D,20210816,000000,39.2316,39.3273,38.862,39.277,13441079,0
+XLB.US,D,20210817,000000,39.0623,39.1081,38.373,38.8249,16342409,0
+XLB.US,D,20210818,000000,38.688,38.9208,38.3505,38.373,16111066,0
+XLB.US,D,20210819,000000,37.9391,38.1995,37.8253,38.0308,17451359,0
+XLB.US,D,20210820,000000,38.0441,38.3366,37.9848,38.2541,15301770,0
+XLB.US,D,20210823,000000,38.4687,38.6857,38.373,38.5832,8864919,0
+XLB.US,D,20210824,000000,38.7658,38.9439,38.7061,38.8249,12110705,0
+XLB.US,D,20210825,000000,38.72,39.1307,38.5692,39.0026,10758192,0
+XLB.US,D,20210826,000000,38.9897,39.0396,38.7154,38.7338,12638699,0
+XLB.US,D,20210827,000000,38.93,39.3593,38.8884,39.2451,11341956,0
+XLB.US,D,20210830,000000,39.4051,39.4781,39.2043,39.2043,9869303,0
+XLB.US,D,20210831,000000,39.1811,39.1811,38.8999,39.0901,11617218,0
+XLB.US,D,20210901,000000,39.0489,39.1443,38.6515,38.9897,15350096,0
+XLB.US,D,20210902,000000,39.1036,39.3182,39.0901,39.2405,11641688,0
+XLB.US,D,20210903,000000,39.1998,39.3135,38.9712,38.9805,25055278,0
+XLB.US,D,20210907,000000,38.8434,38.8713,38.6676,38.7246,15182404,0
+XLB.US,D,20210908,000000,38.6104,38.6468,38.2226,38.3549,13600328,0
+XLB.US,D,20210909,000000,38.2453,38.6283,38.2453,38.3684,10809605,0
+XLB.US,D,20210910,000000,38.5465,38.8343,38.3342,38.3591,19470237,0
+XLB.US,D,20210913,000000,38.6968,38.8111,38.1084,38.3505,16666620,0
+XLB.US,D,20210914,000000,38.4827,38.5095,37.8479,37.9302,13236097,0
+XLB.US,D,20210915,000000,38.026,38.3777,37.953,38.3318,13854108,0
+XLB.US,D,20210916,000000,38.1857,38.2226,37.6421,37.9165,12320016,0
+XLB.US,D,20210917,000000,37.7063,37.7748,37.0167,37.136,21826367,0
+XLB.US,D,20210920,000000,36.2645,36.59,35.9374,36.4199,21976152,0
+XLB.US,D,20210921,000000,36.6448,36.709,36.177,36.333,16605076,0
+XLB.US,D,20210922,000000,36.6813,37.0759,36.6813,36.709,16695363,0
+XLB.US,D,20210923,000000,36.9842,37.4844,36.9477,37.2317,10376283,0
+XLB.US,D,20210924,000000,37.062,37.3742,36.9751,37.1766,7906841,0
+XLB.US,D,20210927,000000,37.2729,37.6768,37.2682,37.4659,11375431,0
+XLB.US,D,20210928,000000,37.3742,37.4288,36.8881,37.0028,18067327,0
+XLB.US,D,20210929,000000,36.9981,37.0805,36.7775,36.8515,15198666,0
+XLB.US,D,20210930,000000,36.9611,37.1128,36.2691,36.2778,23397246,0
+XLB.US,D,20211001,000000,36.4521,37.0526,36.177,36.8562,20171070,0
+XLB.US,D,20211004,000000,36.9014,37.1313,36.4336,36.6951,18657317,0
+XLB.US,D,20211005,000000,36.796,37.2275,36.5484,37.0208,14811156,0
+XLB.US,D,20211006,000000,36.6448,36.9524,36.253,36.9524,16843953,0
+XLB.US,D,20211007,000000,37.2682,37.842,37.2682,37.4335,18468624,0
+XLB.US,D,20211008,000000,37.525,37.6171,37.1583,37.2275,13954112,0
+XLB.US,D,20211011,000000,37.3557,37.7767,37.2275,37.2317,10547332,0
+XLB.US,D,20211012,000000,37.255,37.4566,37.1442,37.2821,16716357,0
+XLB.US,D,20211013,000000,37.525,37.7318,37.1128,37.562,15734882,0
+XLB.US,D,20211014,000000,37.9289,38.527,37.8235,38.4749,12402145,0
+XLB.US,D,20211015,000000,38.6765,38.7838,38.4932,38.5895,12762401,0
+XLB.US,D,20211018,000000,38.2588,38.6349,38.1904,38.5617,13846955,0
+XLB.US,D,20211019,000000,38.7362,38.7635,38.4425,38.7635,10457349,0
+XLB.US,D,20211020,000000,38.7953,39.1216,38.7039,39.0753,10144321,0
+XLB.US,D,20211021,000000,38.9147,38.9883,38.5709,38.9743,14601923,0
+XLB.US,D,20211022,000000,39.048,39.3149,38.9009,38.9009,12613393,0
+XLB.US,D,20211025,000000,39.1484,39.456,38.9102,39.2908,11774796,0
+XLB.US,D,20211026,000000,39.3597,39.5615,39.0341,39.4009,12597595,0
+XLB.US,D,20211027,000000,39.2492,39.3186,38.8093,38.837,12434315,0
+XLB.US,D,20211028,000000,38.8823,39.2937,38.8741,39.2223,9053406,0
+XLB.US,D,20211029,000000,39.0753,39.3597,38.8916,39.0341,9484908,0
+XLB.US,D,20211101,000000,39.0983,39.3584,38.9883,39.1256,12037720,0
+XLB.US,D,20211102,000000,39.227,39.6485,39.153,39.5708,14469957,0
+XLB.US,D,20211103,000000,39.6391,40.1532,39.5337,39.9833,20920554,0
+XLB.US,D,20211104,000000,40.043,40.1306,39.7905,39.9606,10983043,0
+XLB.US,D,20211105,000000,40.0615,40.3821,40.0199,40.272,12711938,0
+XLB.US,D,20211108,000000,40.7124,40.9187,40.6343,40.7768,11655661,0
+XLB.US,D,20211109,000000,40.7906,40.965,40.625,40.965,17192878,0
+XLB.US,D,20211110,000000,40.9235,41.1098,40.6028,40.6853,14035221,0
+XLB.US,D,20211111,000000,40.8684,41.1802,40.7814,41.0104,8895329,0
+XLB.US,D,20211112,000000,41.1205,41.3388,41.0242,41.3179,9567359,0
+XLB.US,D,20211115,000000,41.3318,41.35,40.9831,41.1298,9407428,0
+XLB.US,D,20211116,000000,41.1529,41.2671,40.9872,41.0149,9569024,0
+XLB.US,D,20211117,000000,40.9511,41.0566,40.7101,40.7444,11512943,0
+XLB.US,D,20211118,000000,40.7768,40.8549,40.4882,40.5705,11327627,0
+XLB.US,D,20211119,000000,40.4279,40.7397,40.3641,40.4969,11368536,0
+XLB.US,D,20211122,000000,40.5154,40.994,40.4969,40.5612,14588679,0
+XLB.US,D,20211123,000000,40.5751,40.891,40.396,40.6028,16608629,0
+XLB.US,D,20211124,000000,40.3867,40.4789,40.2245,40.3138,11301523,0
+XLB.US,D,20211126,000000,39.3964,39.809,39.1946,39.6206,15499038,0
+XLB.US,D,20211129,000000,39.9236,40.0112,39.543,39.8044,13389675,0
+XLB.US,D,20211130,000000,39.6031,39.7035,38.7453,38.8185,26172915,0
+XLB.US,D,20211201,000000,39.4329,39.7724,38.4059,38.424,24516855,0
+XLB.US,D,20211202,000000,38.5525,39.369,38.4793,39.2085,19579418,0
+XLB.US,D,20211203,000000,39.2723,39.6947,38.7728,39.1216,21781900,0
+XLB.US,D,20211206,000000,39.5152,40.006,39.3732,39.6947,17713455,0
+XLB.US,D,20211207,000000,40.1532,40.5519,40.1486,40.2998,12328288,0
+XLB.US,D,20211208,000000,40.4372,40.5588,40.236,40.4695,10049150,0
+XLB.US,D,20211209,000000,40.1666,40.4372,40.0796,40.2443,7197857,0
+XLB.US,D,20211210,000000,40.5519,40.6481,40.2268,40.4923,10450914,0
+XLB.US,D,20211213,000000,40.4695,40.5612,40.1166,40.2489,10256376,0
+XLB.US,D,20211214,000000,40.2174,40.5472,40.0981,40.2081,9893182,0
+XLB.US,D,20211215,000000,40.0384,40.3433,39.6031,40.2951,15943970,0
+XLB.US,D,20211216,000000,40.5705,40.9696,40.538,40.708,14251983,0
+XLB.US,D,20211217,000000,40.5612,40.68,40.1713,40.1989,17080513,0
+XLB.US,D,20211220,000000,39.6273,39.6502,38.9777,39.48,15356708,0
+XLB.US,D,20211221,000000,39.7655,40.1342,39.7336,39.9778,9832624,0
+XLB.US,D,20211222,000000,39.9316,40.328,39.8807,40.2955,6715531,0
+XLB.US,D,20211223,000000,40.3604,40.8327,40.3003,40.7013,6233624,0
+XLB.US,D,20211227,000000,40.8304,41.3189,40.7703,41.3143,5337013,0
+XLB.US,D,20211228,000000,41.2958,41.598,41.2866,41.5539,9262617,0
+XLB.US,D,20211229,000000,41.5169,41.7982,41.4804,41.7245,5591324,0
+XLB.US,D,20211230,000000,41.7381,41.9776,41.5424,41.5771,6878002,0
+XLB.US,D,20211231,000000,41.5077,41.867,41.4938,41.7612,7005736,0
+XLB.US,D,20220103,000000,41.8121,41.862,41.1205,41.2176,16369080,0
+XLB.US,D,20220104,000000,41.3375,41.8809,41.3189,41.7245,21629582,0
+XLB.US,D,20220105,000000,41.9411,42.5425,41.706,41.7201,23056181,0
+XLB.US,D,20220106,000000,41.8167,41.8167,41.1344,41.1945,19385040,0
+XLB.US,D,20220107,000000,41.2448,41.3143,40.9781,41.1575,17947494,0
+XLB.US,D,20220110,000000,40.9364,41.0331,40.3488,40.7378,18246351,0
+XLB.US,D,20220111,000000,40.798,41.1991,40.4477,41.1852,14770136,0
+XLB.US,D,20220112,000000,41.5307,41.6877,41.1852,41.6002,11082563,0
+XLB.US,D,20220113,000000,41.5354,41.7519,41.176,41.2773,13024945,0
+XLB.US,D,20220114,000000,40.8211,41.0053,40.4386,40.9271,15826709,0
+XLB.US,D,20220118,000000,40.4847,40.5538,40.0746,40.3878,16903939,0
+XLB.US,D,20220119,000000,40.6874,40.7888,40.2656,40.2864,16091526,0
+XLB.US,D,20220120,000000,40.3878,40.6862,39.655,39.7012,18602314,0
+XLB.US,D,20220121,000000,39.4662,39.6138,38.6043,38.7334,35303934,0
+XLB.US,D,20220124,000000,38.0051,38.8578,37.2905,38.7561,46061841,0
+XLB.US,D,20220125,000000,38.1755,38.7334,37.5141,38.4059,31798626,0
+XLB.US,D,20220126,000000,38.715,39.0372,37.6203,38.0051,29206104,0
+XLB.US,D,20220127,000000,38.4243,38.9315,37.7743,38.1339,25141091,0
+XLB.US,D,20220128,000000,37.9682,38.3693,37.4381,38.3554,23884618,0
+XLB.US,D,20220131,000000,38.1524,38.9476,38.088,38.9222,15784211,0
+XLB.US,D,20220201,000000,39.1207,39.6138,38.9083,39.5213,20187548,0
+XLB.US,D,20220202,000000,39.512,39.8211,39.3001,39.6457,15360610,0
+XLB.US,D,20220203,000000,39.3001,39.5837,38.8898,38.9546,16861596,0
+XLB.US,D,20220204,000000,38.4289,38.738,38.0835,38.3092,25359757,0
+XLB.US,D,20220207,000000,38.3874,38.4799,37.989,38.1203,27398575,0
+XLB.US,D,20220208,000000,38.2722,38.7792,38.194,38.7103,16817218,0
+XLB.US,D,20220209,000000,39.0928,39.6138,39.079,39.5535,23291042,0
+XLB.US,D,20220210,000000,39.4107,40.1989,39.1295,39.3233,28880936,0
+XLB.US,D,20220211,000000,39.1248,39.4848,38.5835,38.715,27410853,0
+XLB.US,D,20220214,000000,38.7427,38.7792,38.1042,38.3965,20500241,0
+XLB.US,D,20220215,000000,38.6639,39.1618,38.6228,39.1021,14483928,0
+XLB.US,D,20220216,000000,39.0605,39.4708,38.987,39.3874,17008433,0
+XLB.US,D,20220217,000000,38.9823,39.1021,38.5812,38.715,14194072,0
+XLB.US,D,20220218,000000,38.7978,39.0007,38.4337,38.6502,19451113,0
+XLB.US,D,20220222,000000,38.4661,38.6317,37.7883,38.1018,23117016,0
+XLB.US,D,20220223,000000,38.3462,38.4845,37.5578,37.6136,20788233,0
+XLB.US,D,20220224,000000,36.7655,37.6088,36.5855,37.5028,34506452,0
+XLB.US,D,20220225,000000,37.6731,38.8898,37.6408,38.8717,24147673,0
+XLB.US,D,20220228,000000,38.2722,38.6918,38.0557,38.4289,24366372,0
+XLB.US,D,20220301,000000,38.3183,38.6183,37.3183,37.5439,28492585,0
+XLB.US,D,20220302,000000,37.7743,38.5812,37.687,38.3693,20767289,0
+XLB.US,D,20220303,000000,38.7103,38.8486,38.028,38.4152,21124391,0
+XLB.US,D,20220304,000000,37.9452,38.2976,37.6453,38.2815,18799523,0
+XLB.US,D,20220307,000000,38.1755,38.2031,36.9496,36.9543,23678572,0
+XLB.US,D,20220308,000000,37.0051,37.5395,36.5439,36.7655,28195484,0
+XLB.US,D,20220309,000000,37.3738,38.1297,37.1707,37.9035,22376814,0
+XLB.US,D,20220310,000000,37.5121,38.0534,37.4612,38.0051,16912953,0
+XLB.US,D,20220311,000000,38.0557,38.3828,37.6917,37.724,15039288,0
+XLB.US,D,20220314,000000,37.9682,38.2125,37.4796,37.6685,16957554,0
+XLB.US,D,20220315,000000,37.687,38.1755,37.4335,38.1018,19711581,0
+XLB.US,D,20220316,000000,38.5302,39.0651,37.922,38.7009,25920666,0
+XLB.US,D,20220317,000000,38.5719,39.4614,38.5211,39.443,15299680,0
+XLB.US,D,20220318,000000,39.2492,39.7493,39.1433,39.6827,20875000,0
+XLB.US,D,20220321,000000,39.8444,40.1869,39.7475,40.0112,19194763,0
+XLB.US,D,20220322,000000,40.3164,40.483,40.0804,40.2285,15057932,0
+XLB.US,D,20220323,000000,40.1315,40.3164,39.9927,40.0434,12514638,0
+XLB.US,D,20220324,000000,40.2933,40.867,40.2609,40.8485,11786702,0
+XLB.US,D,20220325,000000,40.941,41.3296,40.867,41.3065,10862323,0
+XLB.US,D,20220328,000000,41.1538,41.1815,40.7143,41.1215,11572237,0
+XLB.US,D,20220329,000000,41.1585,41.4684,40.8485,41.4684,16921515,0
+XLB.US,D,20220330,000000,41.4822,41.5564,41.1306,41.3296,9691911,0
+XLB.US,D,20220331,000000,41.1585,41.4684,40.7744,40.779,11456046,0
+XLB.US,D,20220401,000000,41.0149,41.3619,40.7744,41.2092,13493073,0
+XLB.US,D,20220404,000000,41.2786,41.2786,40.8531,41.2186,12449006,0
+XLB.US,D,20220405,000000,41.1955,41.4776,40.7699,40.8901,12383387,0
+XLB.US,D,20220406,000000,40.6264,40.6403,40.0667,40.4182,18153076,0
+XLB.US,D,20220407,000000,40.469,40.8485,40.1869,40.6819,12460990,0
+XLB.US,D,20220408,000000,40.9178,41.2001,40.7051,40.9317,11144429,0
+XLB.US,D,20220411,000000,40.7975,41.163,40.6772,40.7282,13257601,0
+XLB.US,D,20220412,000000,40.9271,41.2694,40.5709,40.7374,15451047,0
+XLB.US,D,20220413,000000,40.816,41.3573,40.6541,41.3388,18440514,0
+XLB.US,D,20220414,000000,41.385,41.6905,41.1769,41.2001,13687611,0
+XLB.US,D,20220418,000000,41.1723,41.4799,41.0983,41.2371,13448714,0
+XLB.US,D,20220419,000000,41.1215,41.7135,41.0196,41.6257,10939403,0
+XLB.US,D,20220420,000000,41.6905,42.0513,41.6117,41.8893,18686793,0
+XLB.US,D,20220421,000000,42.2039,42.3241,41.089,41.2046,16567619,0
+XLB.US,D,20220422,000000,40.8622,40.873,39.5902,39.6642,20345701,0
+XLB.US,D,20220425,000000,39.2431,39.655,38.4614,39.553,28844821,0
+XLB.US,D,20220426,000000,39.7289,39.9511,38.924,38.9425,22785305,0
+XLB.US,D,20220427,000000,39.2941,39.9649,39.1669,39.5161,28155015,0
+XLB.US,D,20220428,000000,39.7104,40.2795,39.0396,40.1407,22376282,0
+XLB.US,D,20220429,000000,40.2702,40.6033,39.2386,39.3357,22984503,0
+XLB.US,D,20220502,000000,39.3866,39.553,38.4568,39.2155,35492300,0
+XLB.US,D,20220503,000000,39.2431,39.877,39.1645,39.655,24691499,0
+XLB.US,D,20220504,000000,39.914,40.9688,39.5485,40.941,32220644,0
+XLB.US,D,20220505,000000,40.6541,40.7883,39.2408,39.6735,26527357,0
+XLB.US,D,20220506,000000,39.3588,39.3588,38.4568,39.1045,31036634,0
+XLB.US,D,20220509,000000,38.3919,38.7389,37.7628,37.8693,30135267,0
+XLB.US,D,20220510,000000,38.4984,38.6001,37.1846,37.6333,36780915,0
+XLB.US,D,20220511,000000,37.7397,38.6604,37.5686,37.652,36571438,0
+XLB.US,D,20220512,000000,37.2586,37.9572,36.8978,37.5824,28596703,0
+XLB.US,D,20220513,000000,37.8832,38.5378,37.8808,38.1607,18693222,0
+XLB.US,D,20220516,000000,38.0497,38.3965,37.6496,38.0913,18041727,0
+XLB.US,D,20220517,000000,38.9471,39.2294,38.5539,39.1692,16360894,0
+XLB.US,D,20220518,000000,38.7944,38.8823,37.7906,37.9525,15058578,0
+XLB.US,D,20220519,000000,37.7027,38.6696,37.6563,38.2207,17504045,0
+XLB.US,D,20220520,000000,38.5956,38.7436,37.2956,38.1283,17416799,0
+XLB.US,D,20220523,000000,38.614,38.9194,38.3505,38.8269,13791625,0
+XLB.US,D,20220524,000000,38.6973,38.7389,37.9433,38.6048,15195973,0
+XLB.US,D,20220525,000000,38.4568,38.9401,38.3226,38.776,11966467,0
+XLB.US,D,20220526,000000,39.0442,39.6873,38.9703,39.4883,11968255,0
+XLB.US,D,20220527,000000,39.8215,40.4274,39.7567,40.4135,14687051,0
+XLB.US,D,20220531,000000,40.0343,40.1824,39.6642,39.7983,19985347,0
+XLB.US,D,20220601,000000,39.8629,39.9856,39.0165,39.4005,15509892,0
+XLB.US,D,20220602,000000,39.8215,40.4877,39.7312,40.4877,14105609,0
+XLB.US,D,20220603,000000,40.1268,40.4135,39.9511,40.0945,11512238,0
+XLB.US,D,20220606,000000,40.3904,40.6356,40.2563,40.4737,12088192,0
+XLB.US,D,20220607,000000,40.1315,40.8137,40.0249,40.7651,13414908,0
+XLB.US,D,20220608,000000,40.3442,40.6866,39.8283,39.9186,9160662,0
+XLB.US,D,20220609,000000,39.6133,39.7475,38.961,38.9748,11686804,0
+XLB.US,D,20220610,000000,38.2207,38.2855,37.7306,37.7814,18015567,0
+XLB.US,D,20220613,000000,36.8145,36.8978,36.0928,36.3057,22503281,0
+XLB.US,D,20220614,000000,36.2963,36.5138,35.7458,36.028,16969737,0
+XLB.US,D,20220615,000000,36.486,36.5323,35.362,36.0188,22545375,0
+XLB.US,D,20220616,000000,35.0334,35.1491,34.4228,34.7189,20070196,0
+XLB.US,D,20220617,000000,34.6681,34.9087,34.0569,34.6588,27041816,0
+XLB.US,D,20220621,000000,35.2014,35.3457,34.9125,35.1828,12057636,0
+XLB.US,D,20220622,000000,34.4235,35.0711,34.3256,34.7309,17243900,0
+XLB.US,D,20220623,000000,34.5912,34.7868,33.8971,34.2558,20324506,0
+XLB.US,D,20220624,000000,34.4887,35.6252,34.4515,35.616,24146154,0
+XLB.US,D,20220627,000000,35.588,35.7092,35.2154,35.3226,14580696,0
+XLB.US,D,20220628,000000,35.5321,35.8628,34.8892,34.9451,10569061,0
+XLB.US,D,20220629,000000,35.0104,35.0711,34.3349,34.6936,11372424,0
+XLB.US,D,20220630,000000,34.1533,34.5982,33.8087,34.2837,14877599,0
+XLB.US,D,20220701,000000,33.9996,34.5772,33.627,34.526,17640386,0
+XLB.US,D,20220705,000000,33.6177,33.8365,33.1239,33.8319,20838477,0
+XLB.US,D,20220706,000000,33.7947,34.1441,33.4268,34.0463,17820413,0
+XLB.US,D,20220707,000000,34.4654,34.703,34.2511,34.349,10623733,0
+XLB.US,D,20220708,000000,34.4001,34.456,33.8319,34.0135,8783153,0
+XLB.US,D,20220711,000000,33.669,34.0741,33.6082,33.9204,8895844,0
+XLB.US,D,20220712,000000,33.7761,34.3023,33.7341,33.8552,14605588,0
+XLB.US,D,20220713,000000,33.3009,33.8552,33.1332,33.6596,21466564,0
+XLB.US,D,20220714,000000,33.0307,33.0657,32.5974,33.0399,16114160,0
+XLB.US,D,20220715,000000,33.5758,33.6735,33.1472,33.5571,11092497,0
+XLB.US,D,20220718,000000,33.995,34.1533,33.5105,33.6363,8086312,0
+XLB.US,D,20220719,000000,34.0089,34.7404,33.9716,34.6612,12113075,0
+XLB.US,D,20220720,000000,34.6144,34.8753,34.4654,34.7217,10072109,0
+XLB.US,D,20220721,000000,34.6612,35.2247,34.5027,35.2154,10091877,0
+XLB.US,D,20220722,000000,35.4296,35.6114,34.8054,34.9639,11600698,0
+XLB.US,D,20220725,000000,35.0569,35.1525,34.824,35.1083,8297167,0
+XLB.US,D,20220726,000000,34.9265,35.0756,34.7356,34.8706,8269162,0
+XLB.US,D,20220727,000000,34.6238,35.4296,34.456,35.2899,12562179,0
+XLB.US,D,20220728,000000,35.4577,35.9513,35.3785,35.9141,12700391,0
+XLB.US,D,20220729,000000,36.1702,36.4917,36.0305,36.3938,9937787,0
+XLB.US,D,20220801,000000,36.2215,36.2494,35.8373,36.1005,11175853,0
+XLB.US,D,20220802,000000,35.9187,36.2332,35.5321,35.7323,12201683,0
+XLB.US,D,20220803,000000,35.9279,36.0166,35.4669,35.7698,10301871,0
+XLB.US,D,20220804,000000,35.8256,36.1005,35.6114,35.7929,7405234,0
+XLB.US,D,20220805,000000,35.5088,36.0727,35.4577,35.9187,6324401,0
+XLB.US,D,20220808,000000,36.3566,36.6314,36.0958,36.1191,10105202,0
+XLB.US,D,20220809,000000,36.1796,36.1936,35.8138,35.9422,15013900,0
+XLB.US,D,20220810,000000,36.6408,37.1717,36.6314,36.9621,9154228,0
+XLB.US,D,20220811,000000,37.3023,37.5584,37.0413,37.088,6579003,0
+XLB.US,D,20220812,000000,37.2045,37.7959,37.1344,37.7867,7993864,0
+XLB.US,D,20220815,000000,37.386,37.8193,37.2602,37.7633,6848554,0
+XLB.US,D,20220816,000000,37.6561,38.1361,37.6517,37.9729,5594052,0
+XLB.US,D,20220817,000000,37.5491,37.6329,37.2532,37.4512,8758725,0
+XLB.US,D,20220818,000000,37.6003,37.6585,37.3255,37.5677,4897621,0
+XLB.US,D,20220819,000000,37.3627,37.3627,36.7432,36.8783,7121456,0
+XLB.US,D,20220822,000000,36.3054,36.4917,36.161,36.2915,7548030,0
+XLB.US,D,20220823,000000,36.2961,36.8317,36.2961,36.6501,10562681,0
+XLB.US,D,20220824,000000,36.6037,36.8619,36.501,36.7292,6202274,0
+XLB.US,D,20220825,000000,36.9808,37.5748,36.9808,37.563,6580942,0
+XLB.US,D,20220826,000000,37.6468,37.6796,36.3863,36.4125,9302045,0
+XLB.US,D,20220829,000000,36.0119,36.4544,35.9235,36.1564,7727364,0
+XLB.US,D,20220830,000000,36.2494,36.2729,35.355,35.5647,7945884,0
+XLB.US,D,20220831,000000,35.6252,35.6252,35.1129,35.127,10788418,0
+XLB.US,D,20220901,000000,34.703,34.7635,34.2418,34.6658,12661786,0
+XLB.US,D,20220902,000000,35.1734,35.4553,34.4794,34.633,15171576,0
+XLB.US,D,20220906,000000,34.8335,34.9592,34.3723,34.526,13472394,0
+XLB.US,D,20220907,000000,34.4329,35.5415,34.3537,35.4809,13087260,0
+XLB.US,D,20220908,000000,35.127,35.8511,35.0011,35.8256,9442217,0
+XLB.US,D,20220909,000000,36.1842,36.4661,36.0864,36.3659,7832074,0
+XLB.US,D,20220912,000000,36.7386,36.8829,36.4824,36.7059,8693507,0
+XLB.US,D,20220913,000000,35.7698,36.1767,35.3062,35.397,10094225,0
+XLB.US,D,20220914,000000,35.2386,35.2758,34.6238,34.9639,12411032,0
+XLB.US,D,20220915,000000,34.8287,35.1898,34.4398,34.5027,11182014,0
+XLB.US,D,20220916,000000,34.0369,34.0883,33.5897,33.9576,17459150,0
+XLB.US,D,20220919,000000,33.5876,34.5667,33.5455,34.5197,11018808,0
+XLB.US,D,20220920,000000,34.0513,34.0513,33.6086,33.8641,10193073,0
+XLB.US,D,20220921,000000,34.1076,34.1779,33.1098,33.1239,18964081,0
+XLB.US,D,20220922,000000,33.2596,33.3533,32.7023,32.7256,12544564,0
+XLB.US,D,20220923,000000,32.1635,32.2057,31.5779,32.0558,14953982,0
+XLB.US,D,20220926,000000,31.8263,32.2338,31.3765,31.5358,15986975,0
+XLB.US,D,20220927,000000,31.9387,32.1213,31.3156,31.6059,15111487,0
+XLB.US,D,20220928,000000,31.7749,32.5712,31.6505,32.4211,14417728,0
+XLB.US,D,20220929,000000,32.112,32.112,31.4796,31.9433,12226086,0
+XLB.US,D,20220930,000000,31.92,32.4494,31.7607,31.859,11549704,0
+XLB.US,D,20221003,000000,32.3696,33.1356,32.1869,32.8943,21195946,0
+XLB.US,D,20221004,000000,33.5549,34.1404,33.4986,34.1029,32287907,0
+XLB.US,D,20221005,000000,33.6251,33.9952,33.3393,33.7188,19671097,0
+XLB.US,D,20221006,000000,33.4564,33.8125,33.2783,33.3628,25567007,0
+XLB.US,D,20221007,000000,33.0863,33.1565,32.3274,32.5383,10869803,0
+XLB.US,D,20221010,000000,32.6647,32.7982,32.3907,32.6087,11091207,0
+XLB.US,D,20221011,000000,32.3369,32.8849,32.1238,32.3556,14856425,0
+XLB.US,D,20221012,000000,32.365,32.3954,32.0933,32.112,17108981,0
+XLB.US,D,20221013,000000,31.4843,33.2035,31.3204,33.0535,20756222,0
+XLB.US,D,20221014,000000,33.269,33.3393,31.8824,31.9387,17713296,0
+XLB.US,D,20221017,000000,32.5851,32.9553,32.5429,32.7351,12244163,0
+XLB.US,D,20221018,000000,33.5221,33.7282,33.0067,33.3768,17033837,0
+XLB.US,D,20221019,000000,33.1332,33.4096,32.7819,32.9833,9275777,0
+XLB.US,D,20221020,000000,33.0302,33.6251,32.6647,32.7445,12185561,0
+XLB.US,D,20221021,000000,32.6836,33.925,32.6507,33.878,17804527,0
+XLB.US,D,20221024,000000,34.0138,34.1966,33.6158,33.6813,14382412,0
+XLB.US,D,20221025,000000,33.7046,34.5384,33.6623,34.5152,12811060,0
+XLB.US,D,20221026,000000,34.7118,35.1194,34.466,34.7588,14442064,0
+XLB.US,D,20221027,000000,34.8102,35.0819,34.6054,34.6697,10624430,0
+XLB.US,D,20221028,000000,34.5621,35.0844,34.3933,35.0164,9878189,0
+XLB.US,D,20221031,000000,34.8243,35.11,34.651,34.7026,10228981,0
+XLB.US,D,20221101,000000,35.2225,35.26,34.5011,34.7915,24888735,0
+XLB.US,D,20221102,000000,34.9321,35.2318,33.8734,33.8874,33586145,0
+XLB.US,D,20221103,000000,33.4658,34.3792,33.3863,34.145,18634906,0
+XLB.US,D,20221104,000000,35.0164,35.5926,34.7259,35.3302,20578317,0
+XLB.US,D,20221107,000000,35.5504,35.63,35.1803,35.6066,11904389,0
+XLB.US,D,20221108,000000,35.8126,36.5763,35.7145,36.2202,13143002,0
+XLB.US,D,20221109,000000,36.0517,36.3749,35.5528,35.6348,14097474,0
+XLB.US,D,20221110,000000,37.0823,37.635,36.9042,37.607,18611048,0
+XLB.US,D,20221111,000000,38.0286,38.497,37.9488,38.0612,13856795,0
+XLB.US,D,20221114,000000,37.9349,38.532,37.8974,38.0097,13591576,0
+XLB.US,D,20221115,000000,38.4266,38.45,37.5787,37.9536,15428727,0
+XLB.US,D,20221116,000000,37.8083,37.93,37.5085,37.5835,13659827,0
+XLB.US,D,20221117,000000,37.0073,37.2462,36.7636,37.2229,9989105,0
+XLB.US,D,20221118,000000,37.6022,37.6022,37.1243,37.471,7995720,0
+XLB.US,D,20221121,000000,37.2041,37.724,37.1197,37.5975,7725775,0
+XLB.US,D,20221122,000000,37.8786,38.4595,37.792,38.45,7700049,0
+XLB.US,D,20221123,000000,38.4126,38.6375,38.3143,38.6,9068699,0
+XLB.US,D,20221125,000000,38.5438,38.614,38.4595,38.5859,2622039,0
+XLB.US,D,20221128,000000,38.3049,38.3189,37.6491,37.724,6899505,0
+XLB.US,D,20221129,000000,37.8646,38.0566,37.7475,37.8505,6055232,0
+XLB.US,D,20221130,000000,37.8646,38.778,37.5132,38.7639,15610159,0
+XLB.US,D,20221201,000000,39.0309,39.073,38.4711,38.8108,8769296,0
+XLB.US,D,20221202,000000,38.3049,39.34,38.3049,39.2371,7284768,0
+XLB.US,D,20221205,000000,38.942,39.0941,38.3985,38.4595,10089187,0
+XLB.US,D,20221206,000000,38.4829,38.7171,37.8387,38.1176,10135215,0
+XLB.US,D,20221207,000000,38.0566,38.408,37.9395,38.0331,8717333,0
+XLB.US,D,20221208,000000,38.2815,38.511,38.1902,38.3143,5895858,0
+XLB.US,D,20221209,000000,38.2204,38.5484,37.9254,37.9349,8402652,0
+XLB.US,D,20221212,000000,37.9582,38.2721,37.8225,38.2628,6816264,0
+XLB.US,D,20221213,000000,39.4431,39.5181,38.5157,38.7921,13423158,0
+XLB.US,D,20221214,000000,38.6327,38.8811,38.0801,38.3751,16688359,0
+XLB.US,D,20221215,000000,37.724,37.7615,37.1103,37.2041,11163057,0
+XLB.US,D,20221216,000000,36.909,37.1573,36.6794,37.0447,15551958,0
+XLB.US,D,20221219,000000,36.9737,37.1857,36.3889,36.5634,6850661,0
+XLB.US,D,20221220,000000,36.6294,37.0184,36.6153,36.8037,5983151,0
+XLB.US,D,20221221,000000,36.9971,37.2777,36.9076,37.1244,6103626,0
+XLB.US,D,20221222,000000,36.8604,36.8604,36.1437,36.7661,7032270,0
+XLB.US,D,20221223,000000,36.7661,37.0302,36.5634,37.0207,6577514,0
+XLB.US,D,20221227,000000,37.1103,37.2988,36.8934,37.0536,5163031,0
+XLB.US,D,20221228,000000,37.0442,37.1857,36.4597,36.488,5351698,0
+XLB.US,D,20221229,000000,36.6907,37.0372,36.6907,36.884,6836033,0
+XLB.US,D,20221230,000000,36.6153,36.752,36.3158,36.6247,6170831,0
+XLB.US,D,20230103,000000,36.6859,36.9265,36.2523,36.5869,11330272,0
+XLB.US,D,20230104,000000,36.7709,37.3248,36.7496,37.2236,10331589,0
+XLB.US,D,20230105,000000,36.6436,36.8415,36.37,36.6341,8709402,0
+XLB.US,D,20230106,000000,36.9737,37.9779,36.9737,37.8929,9257190,0
+XLB.US,D,20230109,000000,38.2041,38.6426,38.0061,38.1333,17807114,0
+XLB.US,D,20230110,000000,38.1476,38.5412,37.9355,38.5153,8535838,0
+XLB.US,D,20230111,000000,38.9208,39.1377,38.6898,39.1188,10441276,0
+XLB.US,D,20230112,000000,39.2083,39.3781,38.817,39.2649,8258652,0
+XLB.US,D,20230113,000000,39.0386,39.5832,39.0056,39.5054,7386441,0
+XLB.US,D,20230117,000000,39.5715,39.6469,39.0693,39.1094,7363098,0
+XLB.US,D,20230118,000000,39.4678,39.5243,38.5388,38.5577,10016408,0
+XLB.US,D,20230119,000000,38.2655,38.4211,37.9602,38.2606,8653346,0
+XLB.US,D,20230120,000000,38.3597,39.0575,38.157,39.0292,7314629,0
+XLB.US,D,20230123,000000,38.9773,39.3215,38.7887,39.1566,13253445,0
+XLB.US,D,20230124,000000,38.9396,39.2366,38.6119,39.1801,9927342,0
+XLB.US,D,20230125,000000,38.7511,39.2744,38.6191,39.2603,7639840,0
+XLB.US,D,20230126,000000,38.9302,39.4653,38.8077,39.4489,12202220,0
+XLB.US,D,20230127,000000,39.1801,39.5997,39.1423,39.3215,7253267,0
+XLB.US,D,20230130,000000,39.0812,39.5478,39.0009,39.0527,11052231,0
+XLB.US,D,20230131,000000,39.0812,39.925,39.0812,39.9109,8211081,0
+XLB.US,D,20230201,000000,39.6799,40.5003,39.4205,40.1748,15321142,0
+XLB.US,D,20230202,000000,40.0004,40.1632,39.4489,40.0477,13073676,0
+XLB.US,D,20230203,000000,39.6092,39.925,39.2698,39.3262,12594089,0
+XLB.US,D,20230206,000000,38.9773,39.1329,38.685,38.8926,13282276,0
+XLB.US,D,20230207,000000,38.8406,39.5148,38.8217,39.4159,16019774,0
+XLB.US,D,20230208,000000,39.2083,39.5856,39.0716,39.0999,11168915,0
+XLB.US,D,20230209,000000,39.4017,39.4865,38.3597,38.5342,17668971,0
+XLB.US,D,20230210,000000,38.4492,38.7322,38.2183,38.6756,7440305,0
+XLB.US,D,20230213,000000,38.7416,38.9561,38.4916,38.8783,5831145,0
+XLB.US,D,20230214,000000,38.7133,39.074,38.5199,38.968,8711851,0
+XLB.US,D,20230215,000000,38.7085,39.1448,38.6048,39.1377,8438142,0
+XLB.US,D,20230216,000000,38.5955,39.1471,38.5012,38.6945,9198458,0
+XLB.US,D,20230217,000000,38.4257,38.4634,38.1215,38.3315,7903229,0
+XLB.US,D,20230221,000000,38.1333,38.2655,37.643,37.6996,12514413,0
+XLB.US,D,20230222,000000,37.8694,38.1711,37.676,37.9825,12586687,0
+XLB.US,D,20230223,000000,38.1239,38.2843,37.4639,38.0248,11869685,0
+XLB.US,D,20230224,000000,37.3837,38.3315,37.1857,38.2795,19776154,0
+XLB.US,D,20230227,000000,38.5249,38.77,38.3668,38.4069,13722232,0
+XLB.US,D,20230228,000000,38.3974,38.8317,38.3267,38.5812,18127462,0
+XLB.US,D,20230301,000000,38.6661,39.2603,38.6615,38.8831,16418102,0
+XLB.US,D,20230302,000000,38.6803,39.4205,38.5883,39.3262,13436632,0
+XLB.US,D,20230303,000000,39.5856,39.9085,39.2792,39.8873,12720296,0
+XLB.US,D,20230306,000000,39.7316,39.7316,39.1754,39.2414,11625964,0
+XLB.US,D,20230307,000000,39.0951,39.0951,38.3315,38.4681,14338441,0
+XLB.US,D,20230308,000000,38.487,38.7511,38.3549,38.6568,12291454,0
+XLB.US,D,20230309,000000,38.685,38.8124,37.544,37.662,13629323,0
+XLB.US,D,20230310,000000,37.676,37.6854,36.6624,36.8604,27704924,0
+XLB.US,D,20230313,000000,36.4926,36.9806,36.2098,36.4832,43167239,0
+XLB.US,D,20230314,000000,37.016,37.379,36.5492,36.95,17473962,0
+XLB.US,D,20230315,000000,35.9977,36.0778,35.2526,35.7524,30249815,0
+XLB.US,D,20230316,000000,35.4129,36.2098,35.3045,36.1625,22913180,0
+XLB.US,D,20230317,000000,36.0353,36.0446,35.5402,35.6015,20029523,0
+XLB.US,D,20230320,000000,35.8797,36.3533,35.8797,36.3343,15612179,0
+XLB.US,D,20230321,000000,36.7606,36.9309,36.5284,36.7747,10028887,0
+XLB.US,D,20230322,000000,36.7132,36.9878,36.1117,36.1212,15473772,0
+XLB.US,D,20230323,000000,36.2822,36.8054,35.7992,36.0786,14190690,0
+XLB.US,D,20230324,000000,35.8039,36.4574,35.5434,36.3722,14217826,0
+XLB.US,D,20230327,000000,36.751,36.9,36.3768,36.6421,11207149,0
+XLB.US,D,20230328,000000,36.6372,36.8787,36.5994,36.8174,10820813,0
+XLB.US,D,20230329,000000,37.2908,37.3524,37.1629,37.3286,8732497,0
+XLB.US,D,20230330,000000,37.717,37.7407,37.4494,37.5844,8905138,0
+XLB.US,D,20230331,000000,37.5891,38.2142,37.5891,38.1952,14282470,0
+XLB.US,D,20230403,000000,38.271,38.5362,38.1526,38.4367,17029970,0
+XLB.US,D,20230404,000000,38.342,38.3609,37.7358,37.8827,18475284,0
+XLB.US,D,20230405,000000,37.5985,37.8495,37.4566,37.7974,19598410,0
+XLB.US,D,20230406,000000,37.5466,37.7431,37.4257,37.7075,20095070,0
+XLB.US,D,20230410,000000,37.5608,37.9538,37.5228,37.8874,9785083,0
+XLB.US,D,20230411,000000,38.0579,38.3894,38.0437,38.181,8146547,0
+XLB.US,D,20230412,000000,38.4463,38.5314,38.1407,38.2094,12552483,0
+XLB.US,D,20230413,000000,38.2332,38.7304,38.1526,38.6025,19009204,0
+XLB.US,D,20230414,000000,38.5077,38.7753,38.1265,38.3231,9319623,0
+XLB.US,D,20230417,000000,38.342,38.5552,38.2378,38.5457,7777889,0
+XLB.US,D,20230418,000000,38.6924,38.8345,38.5267,38.7065,7144179,0
+XLB.US,D,20230419,000000,38.4463,38.6333,38.3561,38.5977,7718109,0
+XLB.US,D,20230420,000000,38.3231,38.6782,38.3136,38.5552,8502060,0
+XLB.US,D,20230421,000000,38.4037,38.4439,38.0012,38.2142,11450228,0
+XLB.US,D,20230424,000000,38.2756,38.4841,38.2284,38.4747,8163146,0
+XLB.US,D,20230425,000000,38.0721,38.1101,37.6223,37.6412,12634997,0
+XLB.US,D,20230426,000000,37.4896,37.6151,37.0707,37.196,12576133,0
+XLB.US,D,20230427,000000,37.305,37.717,37.0897,37.7027,12487347,0
+XLB.US,D,20230428,000000,37.6886,38.2094,37.5844,38.143,10710139,0
+XLB.US,D,20230501,000000,38.1906,38.3752,38.0556,38.1242,8886902,0
+XLB.US,D,20230502,000000,37.7691,37.8212,37.1535,37.7547,12333804,0
+XLB.US,D,20230503,000000,37.8117,37.9964,37.324,37.3381,13411292,0
+XLB.US,D,20230504,000000,37.4186,37.6581,37.0043,37.0966,17585966,0
+XLB.US,D,20230505,000000,37.5039,37.8543,37.4707,37.7218,10841152,0
+XLB.US,D,20230508,000000,37.9538,38.0057,37.5394,37.5985,8109253,0
+XLB.US,D,20230509,000000,37.3902,37.4518,37.1037,37.2576,15959172,0
+XLB.US,D,20230510,000000,37.7075,37.7075,36.8742,37.2813,12385821,0
+XLB.US,D,20230511,000000,36.9262,37.0398,36.742,36.9166,13567936,0
+XLB.US,D,20230512,000000,37.0824,37.1488,36.6656,36.983,8750412,0
+XLB.US,D,20230515,000000,37.1724,37.324,36.9404,37.2956,6849875,0
+XLB.US,D,20230516,000000,37.0966,37.1344,36.6656,36.68,8812891,0
+XLB.US,D,20230517,000000,36.8551,37.0683,36.6824,36.9213,11092834,0
+XLB.US,D,20230518,000000,36.751,37.1771,36.5757,37.1392,14098717,0
+XLB.US,D,20230519,000000,37.4092,37.4233,37.0304,37.234,10498900,0
+XLB.US,D,20230522,000000,37.3097,37.4138,36.9782,37.0398,8751848,0
+XLB.US,D,20230523,000000,36.7699,36.8693,36.3911,36.4669,11080689,0
+XLB.US,D,20230524,000000,36.3105,36.3437,35.9792,36.0501,14917711,0
+XLB.US,D,20230525,000000,36.0928,36.0975,35.7233,35.9223,12367732,0
+XLB.US,D,20230526,000000,36.1876,36.3295,35.9412,36.1022,16770223,0
+XLB.US,D,20230530,000000,36.0738,36.1401,35.6335,35.9081,13494982,0
+XLB.US,D,20230531,000000,35.7044,35.8228,35.3777,35.5245,14588965,0
+XLB.US,D,20230601,000000,35.7044,36.1022,35.541,35.9981,15373421,0
+XLB.US,D,20230602,000000,36.7083,37.2908,36.6515,37.2056,18646028,0
+XLB.US,D,20230605,000000,37.2813,37.5939,37.0398,37.1771,15121855,0
+XLB.US,D,20230606,000000,37.0256,37.5086,37.0019,37.4138,16056719,0
+XLB.US,D,20230607,000000,37.3286,37.8921,37.3286,37.859,14075902,0
+XLB.US,D,20230608,000000,37.878,37.9868,37.4612,37.7218,12374329,0
+XLB.US,D,20230609,000000,37.575,37.6337,37.2671,37.4092,12270957,0
+XLB.US,D,20230612,000000,37.4518,37.627,37.1866,37.5796,10232950,0
+XLB.US,D,20230613,000000,37.8638,38.4747,37.7832,38.4508,17387531,0
+XLB.US,D,20230614,000000,38.7541,38.7872,38.0839,38.2899,14736619,0
+XLB.US,D,20230615,000000,38.2426,38.7682,38.2094,38.6166,12436447,0
+XLB.US,D,20230616,000000,38.6782,38.7279,38.432,38.7114,17915062,0
+XLB.US,D,20230620,000000,38.3205,38.4015,37.9732,38.1874,12335298,0
+XLB.US,D,20230621,000000,38.0065,38.4705,37.8922,38.3112,14032995,0
+XLB.US,D,20230622,000000,38.1731,38.2539,37.859,38.2206,9089268,0
+XLB.US,D,20230623,000000,37.821,37.9826,37.6259,37.9113,12560113,0
+XLB.US,D,20230626,000000,38.0161,38.3562,37.9256,38.3064,8758810,0
+XLB.US,D,20230627,000000,38.4015,38.8772,38.2801,38.8488,14370327,0
+XLB.US,D,20230628,000000,38.7537,38.7537,38.4062,38.5823,11544662,0
+XLB.US,D,20230629,000000,38.4775,39.0868,38.3919,39.0677,11099972,0
+XLB.US,D,20230630,000000,39.2771,39.534,39.1343,39.4342,13624776,0
+XLB.US,D,20230703,000000,39.4151,39.7529,39.3484,39.5816,8264789,0
+XLB.US,D,20230705,000000,39.1486,39.1866,38.5298,38.606,24859195,0
+XLB.US,D,20230706,000000,38.1112,38.3492,37.7401,38.3254,18812658,0
+XLB.US,D,20230707,000000,38.3015,39.0439,38.2492,38.6584,14356283,0
+XLB.US,D,20230710,000000,38.3824,38.8821,38.3492,38.649,11764221,0
+XLB.US,D,20230711,000000,38.8821,39.0581,38.7108,39.0295,9889693,0
+XLB.US,D,20230712,000000,39.5054,39.6625,39.2151,39.5435,24247701,0
+XLB.US,D,20230713,000000,39.6767,39.9006,39.534,39.8528,10097537,0
+XLB.US,D,20230714,000000,39.8719,39.8719,39.4412,39.6196,11823079,0
+XLB.US,D,20230717,000000,39.4864,39.7363,39.4151,39.6578,9533279,0
+XLB.US,D,20230718,000000,39.5103,40.086,39.5103,39.967,12394167,0
+XLB.US,D,20230719,000000,39.9147,40.0193,39.6292,39.7529,10910546,0
+XLB.US,D,20230720,000000,39.8815,39.9361,39.572,39.8481,10353277,0
+XLB.US,D,20230721,000000,39.7338,39.9147,39.534,39.8528,9507044,0
+XLB.US,D,20230724,000000,39.9006,40.048,39.7245,39.9766,9147397,0
+XLB.US,D,20230725,000000,40.2002,40.8474,40.1383,40.6953,18410100,0
+XLB.US,D,20230726,000000,40.4095,40.6666,40.2359,40.5572,12961145,0
+XLB.US,D,20230727,000000,40.6998,40.8188,40.2573,40.2953,14816955,0
+XLB.US,D,20230728,000000,40.7332,40.7378,40.3644,40.5762,8542101,0
+XLB.US,D,20230731,000000,40.6712,40.8568,40.5572,40.7903,11559908,0
+XLB.US,D,20230801,000000,40.5904,40.776,40.4476,40.6095,15838157,0
+XLB.US,D,20230802,000000,40.2384,40.4714,40.0527,40.1051,21405287,0
+XLB.US,D,20230803,000000,39.9861,40.1908,39.7861,39.8576,19710589,0
+XLB.US,D,20230804,000000,40.0574,40.3454,39.7314,39.7672,17852119,0
+XLB.US,D,20230807,000000,39.91,40.0955,39.7363,40.0288,10845951,0
+XLB.US,D,20230808,000000,39.3769,39.6791,39.1819,39.6055,13509959,0
+XLB.US,D,20230809,000000,39.7577,39.8385,39.3912,39.4436,16736339,0
+XLB.US,D,20230810,000000,39.6387,39.8646,39.3817,39.4722,11710566,0
+XLB.US,D,20230811,000000,39.3673,39.5602,39.2246,39.3627,8379200,0
+XLB.US,D,20230814,000000,39.2675,39.4531,39.0534,39.4484,8146845,0
+XLB.US,D,20230815,000000,39.0677,39.1533,38.7203,38.806,11970697,0
+XLB.US,D,20230816,000000,38.7441,38.9392,38.5299,38.5443,11100388,0
+XLB.US,D,20230817,000000,38.8108,39.0534,38.4276,38.468,11065142,0
+XLB.US,D,20230818,000000,38.2445,38.5513,38.1588,38.4634,10316058,0
+XLB.US,D,20230821,000000,38.5585,38.6155,38.1874,38.468,10197774,0
+XLB.US,D,20230822,000000,38.649,38.7151,38.3181,38.4349,7584420,0
+XLB.US,D,20230823,000000,38.4299,38.6275,38.3324,38.4966,7359960,0
+XLB.US,D,20230824,000000,38.3205,38.6655,38.2825,38.3348,8553509,0
+XLB.US,D,20230825,000000,38.5109,38.6251,38.1255,38.449,11303677,0
+XLB.US,D,20230828,000000,38.5537,38.9154,38.5348,38.7298,10614441,0
+XLB.US,D,20230829,000000,38.7537,39.3912,38.6204,39.3723,12347342,0
+XLB.US,D,20230830,000000,39.3723,39.534,39.3032,39.4626,7982852,0
+XLB.US,D,20230831,000000,39.5293,39.6292,39.4007,39.4436,6892843,0
+XLB.US,D,20230901,000000,39.8196,39.9909,39.7314,39.8861,12425332,0
+XLB.US,D,20230905,000000,39.8242,39.8576,39.1486,39.1486,13582307,0
+XLB.US,D,20230906,000000,39.0105,39.2436,38.7583,39.0629,9778491,0
+XLB.US,D,20230907,000000,38.9059,39.0439,38.5991,38.8868,9324709,0
+XLB.US,D,20230908,000000,38.8108,39.0915,38.806,38.9249,7340797,0
+XLB.US,D,20230911,000000,39.1772,39.3651,39.0153,39.0915,8480029,0
+XLB.US,D,20230912,000000,38.963,39.1819,38.913,39.001,8848637,0
+XLB.US,D,20230913,000000,38.9821,39.0629,38.6633,38.7727,9636287,0
+XLB.US,D,20230914,000000,39.1772,39.3983,39.0319,39.3199,9108906,0
+XLB.US,D,20230915,000000,39.2104,39.3818,38.8179,38.8821,14684690,0
+XLB.US,D,20230918,000000,38.8355,38.9214,38.6011,38.7206,7703185,0
+XLB.US,D,20230919,000000,38.6968,38.8665,38.3525,38.6872,8541419,0
+XLB.US,D,20230920,000000,38.8355,38.9311,38.2568,38.2807,9724693,0
+XLB.US,D,20230921,000000,38.0225,38.0368,37.4966,37.5109,14179128,0
+XLB.US,D,20230922,000000,37.6114,37.7954,37.4056,37.4727,12585105,0
+XLB.US,D,20230925,000000,37.3292,37.7883,37.3053,37.7691,8622628,0
+XLB.US,D,20230926,000000,37.5396,37.7405,37.1189,37.2241,11452383,0
+XLB.US,D,20230927,000000,37.4106,37.4607,36.9992,37.2192,11535275,0
+XLB.US,D,20230928,000000,37.2862,37.7524,37.2862,37.6209,9827713,0
+XLB.US,D,20230929,000000,37.9795,37.9842,37.4583,37.5588,12249696,0
+XLB.US,D,20231002,000000,37.4106,37.4631,36.808,37.0615,23631380,0
+XLB.US,D,20231003,000000,36.6838,37.4297,36.6838,36.961,27562543,0
+XLB.US,D,20231004,000000,37.3435,37.4583,36.8941,37.3961,18774446,0
+XLB.US,D,20231005,000000,37.3006,37.5013,36.7172,36.9419,21409957,0
+XLB.US,D,20231006,000000,36.8463,37.5492,36.7125,37.291,16821287,0
+XLB.US,D,20231009,000000,37.0757,37.4488,36.8941,37.3388,13567643,0
+XLB.US,D,20231010,000000,37.5492,38.0463,37.4942,37.7356,14336579,0
+XLB.US,D,20231011,000000,37.8886,38.0417,37.5109,37.8265,10309404,0
+XLB.US,D,20231012,000000,37.989,37.989,36.9754,37.2623,12680715,0
+XLB.US,D,20231013,000000,37.4488,37.6114,36.961,37.1235,11784228,0
+XLB.US,D,20231016,000000,37.401,37.7356,37.2767,37.487,12928777,0
+XLB.US,D,20231017,000000,37.2145,37.9842,37.2145,37.8553,12168410,0
+XLB.US,D,20231018,000000,37.6066,37.6066,36.8247,36.875,13612100,0
+XLB.US,D,20231019,000000,36.7411,37.0471,36.3968,36.4446,19310156,0
+XLB.US,D,20231020,000000,36.4304,36.5021,35.9904,36.0047,14976915,0
+XLB.US,D,20231023,000000,35.6557,35.976,35.5409,35.6031,19111240,0
+XLB.US,D,20231024,000000,35.8947,36.239,35.8349,36.0239,15526863,0
+XLB.US,D,20231025,000000,35.9521,36.0142,35.5745,35.6031,13112966,0
+XLB.US,D,20231026,000000,35.8613,36.1746,35.7466,35.8517,18355463,0
+XLB.US,D,20231027,000000,35.8661,36.1038,35.7513,35.8375,17225988,0
+XLB.US,D,20231030,000000,36.2007,36.3491,35.9451,36.2056,12500481,0
+XLB.US,D,20231031,000000,36.1433,36.471,36.0526,36.3682,11672759,0
+XLB.US,D,20231101,000000,36.3155,36.4687,36.0119,36.3873,18363358,0
+XLB.US,D,20231102,000000,36.6262,37.1044,36.6026,37.0903,13699953,0
+XLB.US,D,20231103,000000,37.3961,37.9317,37.3961,37.6734,12683802,0
+XLB.US,D,20231106,000000,37.6831,37.7069,37.4056,37.487,9764237,0
+XLB.US,D,20231107,000000,37.1235,37.1523,36.7125,36.7603,15702102,0
+XLB.US,D,20231108,000000,36.8511,36.9778,36.6359,36.875,11441650,0
+XLB.US,D,20231109,000000,37.1235,37.1285,36.5331,36.5594,14512076,0
+XLB.US,D,20231110,000000,36.5929,37.0184,36.5451,36.9897,7579521,0
+XLB.US,D,20231113,000000,36.7746,37.0903,36.7267,36.937,8448603,0
+XLB.US,D,20231114,000000,37.3675,38.1995,37.3603,38.0273,11498324,0
+XLB.US,D,20231115,000000,38.1134,38.5438,38.0752,38.1947,10268519,0
+XLB.US,D,20231116,000000,38.1851,38.3525,38.0847,38.3094,7492959,0
+XLB.US,D,20231117,000000,38.4289,38.5102,38.264,38.3812,7205150,0
+XLB.US,D,20231120,000000,38.3238,38.5652,38.1182,38.448,10074767,0
+XLB.US,D,20231121,000000,38.5629,38.7397,38.5342,38.5963,7699536,0
+XLB.US,D,20231122,000000,38.5963,38.6777,38.4242,38.6203,7866684,0
+XLB.US,D,20231124,000000,38.6249,38.9166,38.6249,38.7875,3858489,0
+XLB.US,D,20231127,000000,38.644,38.7827,38.4768,38.7397,6822749,0
+XLB.US,D,20231128,000000,38.7397,39.0268,38.6249,38.8162,7315918,0
+XLB.US,D,20231129,000000,38.9645,39.194,38.9262,39.0171,6529704,0
+XLB.US,D,20231130,000000,39.041,39.4379,38.9119,39.4043,12007101,0
+XLB.US,D,20231201,000000,39.4617,39.9901,39.3709,39.8538,17549648,0
+XLB.US,D,20231204,000000,39.5239,39.8108,39.3709,39.39,22200323,0
+XLB.US,D,20231205,000000,39.194,39.2179,38.7588,38.8498,18334670,0
+XLB.US,D,20231206,000000,39.0218,39.1509,38.7326,38.7684,17682962,0
+XLB.US,D,20231207,000000,38.9166,39.0744,38.8018,39.0314,8950734,0
+XLB.US,D,20231208,000000,39.0028,39.3613,39.0028,39.1749,8623766,0
+XLB.US,D,20231211,000000,39.1033,39.457,39.0314,39.4523,9626496,0
+XLB.US,D,20231212,000000,39.8205,39.9734,39.4905,39.6818,21368832,0
+XLB.US,D,20231213,000000,39.2513,40.1838,39.1519,40.1646,17141611,0
+XLB.US,D,20231214,000000,40.4085,41.0516,40.4085,40.8293,13294286,0
+XLB.US,D,20231215,000000,40.6045,40.9776,40.6045,40.7241,11305216,0
+XLB.US,D,20231218,000000,41.0327,41.1195,40.7583,40.7872,8362416,0
+XLB.US,D,20231219,000000,41.052,41.259,41.0063,41.1628,7565447,0
+XLB.US,D,20231220,000000,41.052,41.1533,40.5224,40.5321,9718759,0
+XLB.US,D,20231221,000000,40.8739,40.9678,40.6862,40.9606,7834705,0
+XLB.US,D,20231222,000000,41.1146,41.3073,41.0425,41.2158,5593797,0
+XLB.US,D,20231226,000000,41.2687,41.5288,41.2158,41.4084,6990217,0
+XLB.US,D,20231227,000000,41.3312,41.5528,41.2832,41.5095,7081734,0
+XLB.US,D,20231228,000000,41.4372,41.507,41.3145,41.3506,7491360,0
+XLB.US,D,20231229,000000,41.211,41.3023,41.1027,41.1869,7261050,0
+XLB.US,D,20240102,000000,40.8883,41.182,40.8312,41.1146,20690743,0
+XLB.US,D,20240103,000000,40.6862,40.8787,40.3876,40.6716,24256446,0
+XLB.US,D,20240104,000000,40.6043,40.7897,40.4646,40.5416,21209216,0
+XLB.US,D,20240105,000000,40.431,40.8353,40.3828,40.6091,15257563,0
+XLB.US,D,20240108,000000,40.3973,40.7922,40.2527,40.7824,10764601,0
+XLB.US,D,20240109,000000,40.5224,40.5224,40.1853,40.3154,13406743,0
+XLB.US,D,20240110,000000,40.171,40.3009,40.0697,40.2624,8518055,0
+XLB.US,D,20240111,000000,40.3104,40.3104,39.8484,40.1421,8870457,0
+XLB.US,D,20240112,000000,40.3731,40.4646,40.0072,40.1806,8585641,0
+XLB.US,D,20240116,000000,39.935,40.0072,39.622,39.7183,10958369,0
+XLB.US,D,20240117,000000,39.3139,39.5666,39.2561,39.4294,9644509,0
+XLB.US,D,20240118,000000,39.5064,39.6124,39.2224,39.5546,9679176,0
+XLB.US,D,20240119,000000,39.5931,39.6654,39.2127,39.5931,12101489,0
+XLB.US,D,20240122,000000,39.3667,39.7786,39.3667,39.7087,11199721,0
+XLB.US,D,20240123,000000,39.8965,40.0169,39.6894,39.8387,8195078,0
+XLB.US,D,20240124,000000,39.8628,39.9639,39.2771,39.2995,10714315,0
+XLB.US,D,20240125,000000,39.4872,39.7328,39.3717,39.7135,10108562,0
+XLB.US,D,20240126,000000,39.858,39.9543,39.6462,39.7279,8099204,0
+XLB.US,D,20240129,000000,39.699,39.9399,39.516,39.9253,7399785,0
+XLB.US,D,20240130,000000,39.8434,40.2937,39.7664,40.1083,11268413,0
+XLB.US,D,20240131,000000,40.171,40.2215,39.545,39.5836,13996428,0
+XLB.US,D,20240201,000000,40.1903,40.3058,39.7064,40.2432,20554610,0
+XLB.US,D,20240202,000000,39.9495,40.1998,39.5691,40.0072,23801399,0
+XLB.US,D,20240205,000000,39.1455,39.2368,38.8734,38.9912,25843405,0
+XLB.US,D,20240206,000000,39.309,39.7664,39.309,39.6798,19785539,0
+XLB.US,D,20240207,000000,39.9061,40.106,39.8868,39.9976,11236394,0
+XLB.US,D,20240208,000000,40.0554,40.0577,39.6604,39.9445,7059896,0
+XLB.US,D,20240209,000000,39.8532,40.0482,39.7376,40.0313,7929052,0
+XLB.US,D,20240212,000000,40.1276,40.5345,40.094,40.349,7057699,0
+XLB.US,D,20240213,000000,39.9639,40.0794,39.4921,39.7809,13359176,0
+XLB.US,D,20240214,000000,39.9831,40.1132,39.7809,40.0362,9098814,0
+XLB.US,D,20240215,000000,40.2576,40.8546,40.2576,40.7922,12444865,0
+XLB.US,D,20240216,000000,40.9654,41.2856,40.9221,41.0088,9671319,0
+XLB.US,D,20240220,000000,40.9846,41.052,40.8017,40.9221,9365763,0
+XLB.US,D,20240221,000000,40.9124,41.1724,40.7583,41.1483,8434553,0
+XLB.US,D,20240222,000000,41.2253,41.6251,41.1724,41.5625,9811849,0
+XLB.US,D,20240223,000000,41.6491,41.8682,41.5482,41.808,7351356,0
+XLB.US,D,20240226,000000,41.6732,41.731,41.5095,41.5576,6909333,0
+XLB.US,D,20240227,000000,41.7118,41.8176,41.5914,41.7118,8571832,0
+XLB.US,D,20240228,000000,41.5914,41.9957,41.4806,41.8417,9339709,0
+XLB.US,D,20240229,000000,42.0968,42.275,41.9525,42.1595,12718388,0
+XLB.US,D,20240301,000000,42.1595,42.458,42.1259,42.3521,10801432,0
+XLB.US,D,20240304,000000,42.4003,42.7324,42.3521,42.6603,9708566,0
+XLB.US,D,20240305,000000,42.5159,42.7902,42.2895,42.4339,8820336,0
+XLB.US,D,20240306,000000,42.665,42.8961,42.6025,42.7469,10617057,0
+XLB.US,D,20240307,000000,43.0839,43.4739,43.0791,43.2718,8247544,0
+XLB.US,D,20240308,000000,43.4066,43.4306,43.0117,43.0215,10707464,0
+XLB.US,D,20240311,000000,43.2236,43.6906,43.0694,43.5077,24165408,0
+XLB.US,D,20240312,000000,43.5028,43.5582,43.2886,43.5028,10539432,0
+XLB.US,D,20240313,000000,43.6377,44.1311,43.6377,43.9314,15087980,0
+XLB.US,D,20240314,000000,43.811,43.9097,43.5054,43.7002,20199618,0
+XLB.US,D,20240315,000000,43.4161,43.9121,43.3873,43.7196,19421471,0
+XLB.US,D,20240318,000000,43.8571,44.1471,43.7799,43.7992,15771615,0
+XLB.US,D,20240319,000000,43.7461,43.8789,43.6156,43.804,11209086,0
+XLB.US,D,20240320,000000,43.7703,44.4032,43.6832,44.2438,13712508,0
+XLB.US,D,20240321,000000,44.3598,44.4959,44.1858,44.4274,9709994,0
+XLB.US,D,20240322,000000,44.3308,44.4372,44.1255,44.152,6078643,0
+XLB.US,D,20240325,000000,44.1277,44.3452,44.0891,44.1665,5859338,0
+XLB.US,D,20240326,000000,44.239,44.3207,44.1037,44.1326,5623403,0
+XLB.US,D,20240327,000000,44.2438,44.7778,44.2051,44.7657,8737697,0
+XLB.US,D,20240328,000000,44.7704,45.0387,44.6835,44.8865,9338653,0
+XLB.US,D,20240401,000000,45.0991,45.0991,44.6987,44.7802,7912428,0
+XLB.US,D,20240402,000000,44.7366,44.7754,44.4202,44.6159,9903073,0
+XLB.US,D,20240403,000000,44.6642,44.9396,44.6256,44.8816,10370956,0
+XLB.US,D,20240404,000000,45.1281,45.2852,44.3259,44.4274,13098548,0
+XLB.US,D,20240405,000000,44.4225,44.8865,44.3814,44.8285,10144950,0
+XLB.US,D,20240408,000000,44.9734,45.0217,44.7416,44.8623,6748402,0
+XLB.US,D,20240409,000000,45.2102,45.2248,44.5071,44.9686,11744805,0
+XLB.US,D,20240410,000000,44.2776,44.5338,44.1061,44.2679,14603447,0
+XLB.US,D,20240411,000000,44.3114,44.4225,44.0046,44.2341,10244341,0
+XLB.US,D,20240412,000000,44.1037,44.1906,43.2556,43.4512,12533766,0
+XLB.US,D,20240415,000000,43.9152,44.077,43.0937,43.2435,11906067,0
+XLB.US,D,20240416,000000,43.0067,43.142,42.7602,42.9101,14026464,0
+XLB.US,D,20240417,000000,43.2,43.3933,42.8787,43.0067,9474684,0
+XLB.US,D,20240418,000000,43.3546,43.386,42.8207,43.0213,7758180,0
+XLB.US,D,20240419,000000,43.1323,43.3135,42.828,42.9874,10460023,0
+XLB.US,D,20240422,000000,42.7507,43.258,42.5863,43.0309,8572258,0
+XLB.US,D,20240423,000000,42.4946,42.8655,42.4124,42.6588,11868347,0
+XLB.US,D,20240424,000000,42.4848,42.7241,42.3593,42.6878,9885502,0
+XLB.US,D,20240425,000000,42.6878,43.0889,42.3059,42.9922,9540250,0
+XLB.US,D,20240426,000000,43.0115,43.4417,43.002,43.258,6492184,0
+XLB.US,D,20240429,000000,43.4512,43.6737,43.4078,43.6205,5873847,0
+XLB.US,D,20240430,000000,43.258,43.3595,42.8183,42.828,10214599,0
+XLB.US,D,20240501,000000,42.9874,43.7412,42.8811,43.0502,15992863,0
+XLB.US,D,20240502,000000,42.8183,43.0115,42.4753,42.828,16107903,0
+XLB.US,D,20240503,000000,43.1856,43.3788,43.0309,43.2628,9311960,0
+XLB.US,D,20240506,000000,43.5286,43.6929,43.3305,43.5239,6845289,0
+XLB.US,D,20240507,000000,43.688,44.1133,43.6832,44.0408,9169903,0
+XLB.US,D,20240508,000000,43.8764,44.0408,43.7944,43.8378,6749267,0
+XLB.US,D,20240509,000000,43.9538,44.3621,43.8995,44.3259,7315489,0
+XLB.US,D,20240510,000000,44.5144,44.5579,44.3501,44.3791,5662704,0
+XLB.US,D,20240513,000000,44.4612,44.6159,44.3114,44.3501,5205344,0
+XLB.US,D,20240514,000000,44.471,44.5531,44.2462,44.3935,7740064,0
+XLB.US,D,20240515,000000,44.698,44.7271,44.2679,44.471,8197204,0
+XLB.US,D,20240516,000000,44.4853,44.5192,44.1255,44.152,7497313,0
+XLB.US,D,20240517,000000,44.3162,44.5289,44.2486,44.5289,7508289,0
+XLB.US,D,20240520,000000,44.466,44.6691,44.3476,44.5918,4702383,0
+XLB.US,D,20240521,000000,44.5918,44.5989,44.3935,44.5918,5613302,0
+XLB.US,D,20240522,000000,44.1761,44.3356,43.9538,44.1568,9005388,0
+XLB.US,D,20240523,000000,44.2197,44.263,43.6784,43.7654,5885738,0
+XLB.US,D,20240524,000000,43.9684,44.2051,43.9684,44.1471,4757585,0
+XLB.US,D,20240528,000000,44.1568,44.2148,43.8209,43.9779,4370117,0
+XLB.US,D,20240529,000000,43.5625,43.6737,43.316,43.3498,8427831,0
+XLB.US,D,20240530,000000,43.2628,43.7268,43.2628,43.7025,6828504,0
+XLB.US,D,20240531,000000,43.7461,44.2366,43.4344,44.2292,8488044,0
+XLB.US,D,20240603,000000,44.2197,44.239,43.5915,43.9684,12313414,0
+XLB.US,D,20240604,000000,43.6156,43.6978,43.229,43.4803,7014298,0
+XLB.US,D,20240605,000000,43.4899,43.7992,43.3063,43.7799,7057548,0
+XLB.US,D,20240606,000000,43.7799,43.8378,43.5865,43.8283,4386008,0
+XLB.US,D,20240607,000000,43.374,43.7509,43.2,43.3885,8649179,0
+XLB.US,D,20240610,000000,43.2726,43.386,43.1735,43.345,5404915,0
+XLB.US,D,20240611,000000,43.1034,43.3305,42.9294,43.3305,6681414,0
+XLB.US,D,20240612,000000,43.8525,43.9829,43.3015,43.4127,8457954,0
+XLB.US,D,20240613,000000,43.1711,43.4512,43.0092,43.3981,8212700,0
+XLB.US,D,20240614,000000,43.1469,43.2193,42.7266,42.9971,5892132,0
+XLB.US,D,20240617,000000,42.8425,43.3885,42.7385,43.316,7896581,0
+XLB.US,D,20240618,000000,43.3257,43.4852,43.0672,43.2676,7111243,0
+XLB.US,D,20240620,000000,43.2435,43.5239,43.2097,43.3112,6664631,0
+XLB.US,D,20240621,000000,43.1952,43.3981,42.9922,43.316,8494898,0
+XLB.US,D,20240624,000000,43.4984,43.7751,43.3769,43.5954,8305569,0
+XLB.US,D,20240625,000000,43.5129,43.5227,42.9011,43.0419,7509512,0
+XLB.US,D,20240626,000000,42.8283,43.0516,42.702,43.0127,6667580,0
+XLB.US,D,20240627,000000,43.0079,43.0273,42.7845,42.8913,16764879,0
+XLB.US,D,20240628,000000,42.8963,43.1924,42.7458,42.8768,7981655,0
+XLB.US,D,20240701,000000,42.9108,43.071,42.0854,42.2165,8905168,0
+XLB.US,D,20240702,000000,42.1145,42.4107,41.9519,42.2942,13508541,0
+XLB.US,D,20240703,000000,42.4351,42.7166,42.3969,42.6098,4727967,0
+XLB.US,D,20240705,000000,42.5855,42.7288,42.3475,42.6778,9110506,0
+XLB.US,D,20240708,000000,42.804,42.954,42.6511,42.804,10809812,0
+XLB.US,D,20240709,000000,42.6147,42.702,42.3573,42.367,6128441,0
+XLB.US,D,20240710,000000,42.5807,42.9594,42.5127,42.935,8151279,0
+XLB.US,D,20240711,000000,43.1488,43.5857,43.1196,43.5227,12269160,0
+XLB.US,D,20240712,000000,43.7702,44.1477,43.6538,43.9401,10087979,0
+XLB.US,D,20240715,000000,43.9451,44.1246,43.7265,43.8285,6678700,0
+XLB.US,D,20240716,000000,43.7897,44.717,43.7702,44.6781,7688587,0
+XLB.US,D,20240717,000000,44.6538,44.8529,44.5665,44.586,9052486,0
+XLB.US,D,20240718,000000,44.3237,44.8092,44.0883,44.1441,9175802,0
+XLB.US,D,20240719,000000,43.9353,44.0324,43.6198,43.7508,9644473,0
+XLB.US,D,20240722,000000,43.8625,43.9499,43.5323,43.8963,7750539,0
+XLB.US,D,20240723,000000,44.0275,44.1466,43.7605,44.0712,6687021,0
+XLB.US,D,20240724,000000,44.1488,44.2024,43.4618,43.5079,8803843,0
+XLB.US,D,20240725,000000,43.309,44.1586,43.2702,43.6294,10352090,0
+XLB.US,D,20240726,000000,43.9158,44.5131,43.8139,44.3431,7280515,0
+XLB.US,D,20240729,000000,44.3722,44.5397,44.1781,44.4207,7259834,0
+XLB.US,D,20240730,000000,44.2654,44.598,44.183,44.2752,8755654,0
+XLB.US,D,20240731,000000,44.6538,45.1491,44.5084,44.7363,10778768,0
+XLB.US,D,20240801,000000,44.9355,45.3433,44.2752,44.5567,17645124,0
+XLB.US,D,20240802,000000,44.0567,44.1586,43.139,43.7169,21569626,0
+XLB.US,D,20240805,000000,42.9303,43.0905,42.3768,42.7409,20063862,0
+XLB.US,D,20240806,000000,42.6826,43.5079,42.6098,42.9594,12164350,0
+XLB.US,D,20240807,000000,43.3235,43.5032,42.3475,42.3768,11428281,0
+XLB.US,D,20240808,000000,42.5953,43.1244,42.566,43.0322,11079697,0
+XLB.US,D,20240809,000000,43.0565,43.1367,42.6026,42.9982,5892889,0
+XLB.US,D,20240812,000000,43.0467,43.105,42.7093,42.8089,5727687,0
+XLB.US,D,20240813,000000,42.9594,43.3284,42.8575,43.2361,6422024,0
+XLB.US,D,20240814,000000,43.343,43.3648,43.0152,43.2361,7456903,0
+XLB.US,D,20240815,000000,43.6488,44.0106,43.5566,43.9207,7958960,0
+XLB.US,D,20240816,000000,43.843,44.0008,43.6464,43.9741,5976116,0
+XLB.US,D,20240819,000000,43.9789,44.2217,43.9789,44.183,4723216,0
+XLB.US,D,20240820,000000,44.2072,44.3212,43.9789,44.0227,4978753,0
+XLB.US,D,20240821,000000,44.1683,44.5665,44.1488,44.5277,4748397,0
+XLB.US,D,20240822,000000,44.5277,44.6053,44.28,44.4354,5853756,0
+XLB.US,D,20240823,000000,44.6198,45.1346,44.5882,45.0228,5970895,0
+XLB.US,D,20240826,000000,45.2219,45.557,45.1491,45.2219,7891522,0
+XLB.US,D,20240827,000000,45.1879,45.2365,44.933,45.2269,9109031,0
+XLB.US,D,20240828,000000,45.0763,45.2728,44.8675,45.0325,6718650,0
+XLB.US,D,20240829,000000,45.1929,45.5594,44.9063,45.2802,6231620,0
+XLB.US,D,20240830,000000,45.4064,45.8409,45.1855,45.7754,8905343,0
+XLB.US,D,20240903,000000,45.1103,45.3288,44.5956,44.7363,9786791,0
+XLB.US,D,20240904,000000,44.848,45.0375,44.5009,44.5519,6501564,0
+XLB.US,D,20240905,000000,44.6442,44.6976,44.1004,44.2024,7813256,0
+XLB.US,D,20240906,000000,44.1392,44.4014,43.5567,43.644,10932996,0
+XLB.US,D,20240909,000000,43.8963,44.2951,43.8963,44.0664,6603649,0
+XLB.US,D,20240910,000000,44.047,44.0955,43.7314,44.0858,6487520,0
+XLB.US,D,20240911,000000,44.0858,44.2412,43.1585,44.1926,7613273,0
+XLB.US,D,20240912,000000,44.3335,44.6101,44.081,44.6004,6140459,0
+XLB.US,D,20240913,000000,44.7316,45.2445,44.6976,45.0034,6651616,0
+XLB.US,D,20240916,000000,45.2025,45.5035,45.0715,45.4211,6012722,0
+XLB.US,D,20240917,000000,45.4404,45.8434,45.3966,45.5084,6056764,0
+XLB.US,D,20240918,000000,45.6055,45.8483,45.2025,45.3142,11487953,0
+XLB.US,D,20240919,000000,46.0667,46.1832,45.7462,45.9987,8600803,0
+XLB.US,D,20240920,000000,45.9454,45.9454,45.4938,45.6735,9904030,0
+XLB.US,D,20240923,000000,45.8531,46.1116,45.7555,46.0726,5289915,0
+XLB.US,D,20240924,000000,46.4872,46.7797,46.3945,46.7017,8118535,0
+XLB.US,D,20240925,000000,46.8286,46.8676,46.2798,46.3897,5962314,0
+XLB.US,D,20240926,000000,46.8919,47.4163,46.8919,47.3503,10501851,0
+XLB.US,D,20240927,000000,47.3455,47.687,47.17,47.2674,8712975,0
+XLB.US,D,20240930,000000,47.1943,47.2431,46.6481,47.0041,7559730,0
+XLB.US,D,20241001,000000,47.0529,47.0821,46.6725,46.8871,11838211,0
+XLB.US,D,20241002,000000,46.7699,47.0773,46.5847,46.7066,10838208,0
+XLB.US,D,20241003,000000,46.4287,46.4359,46.063,46.1897,13884292,0
+XLB.US,D,20241004,000000,46.4773,46.6091,46.1238,46.414,11667418,0
+XLB.US,D,20241007,000000,46.2042,46.3897,46.019,46.2775,7997326,0
+XLB.US,D,20241008,000000,46.0092,46.1214,45.7653,46.063,9159311,0
+XLB.US,D,20241009,000000,46.0287,46.4872,45.9555,46.3555,8777985,0
+XLB.US,D,20241010,000000,46.336,46.5359,46.1409,46.4628,6935336,0
+XLB.US,D,20241011,000000,46.5554,46.8969,46.4872,46.7651,6798540,0
+XLB.US,D,20241014,000000,46.5554,47.0602,46.4798,47.0334,6374074,0
+XLB.US,D,20241015,000000,46.9261,47.3698,46.9261,46.9846,7912238,0
+XLB.US,D,20241016,000000,47.0382,47.443,47.0187,47.3503,7654182,0
+XLB.US,D,20241017,000000,47.4528,47.5284,47.2723,47.4235,5170845,0
+XLB.US,D,20241018,000000,47.565,47.7308,47.3723,47.6138,6187780,0
+XLB.US,D,20241021,000000,47.56,47.6333,47.087,47.248,4452792,0
+XLB.US,D,20241022,000000,47.2138,47.2869,46.5554,46.8139,7130111,0
+XLB.US,D,20241023,000000,46.692,46.9456,46.4677,46.6871,6953758,0
+XLB.US,D,20241024,000000,46.5944,46.6871,45.9263,46.1165,5221198,0
+XLB.US,D,20241025,000000,46.0971,46.2823,45.7995,45.8239,7593808,0
+XLB.US,D,20241028,000000,46.0482,46.2653,45.9971,46.2042,7895968,0
+XLB.US,D,20241029,000000,45.975,46.18,45.8531,45.9068,7500262,0
+XLB.US,D,20241030,000000,45.9068,46.4603,45.9068,46.1555,10912148,0
+XLB.US,D,20241031,000000,45.8434,46.0337,45.5264,45.5459,8311469,0
+XLB.US,D,20241101,000000,45.5801,45.7385,45.4046,45.4191,7102822,0
+XLB.US,D,20241104,000000,45.6678,45.9239,45.4118,45.6191,15694851,0
+XLB.US,D,20241105,000000,45.5117,45.8702,45.3654,45.6873,8174250,0
+XLB.US,D,20241106,000000,46.692,46.7846,45.9726,46.3165,13023286,0
+XLB.US,D,20241107,000000,46.4384,46.6628,46.3408,46.4969,20453152,0
+XLB.US,D,20241108,000000,46.3262,46.3702,45.9874,46.0726,9027817,0
+XLB.US,D,20241111,000000,46.0141,46.2116,45.8214,45.8726,7888135,0
+XLB.US,D,20241112,000000,45.6581,45.7118,44.9801,45.0924,7257515,0
+XLB.US,D,20241113,000000,45.1265,45.2923,44.9801,45.1996,6469308,0
+XLB.US,D,20241114,000000,45.1704,45.1851,44.7778,44.829,6060561,0
+XLB.US,D,20241115,000000,44.8192,44.9022,44.4413,44.5168,6556940,0
+XLB.US,D,20241118,000000,44.5852,44.8632,44.5168,44.8632,8074069,0
+XLB.US,D,20241119,000000,44.5705,44.7889,44.2925,44.7168,6705572,0
+XLB.US,D,20241120,000000,44.7363,45.1361,44.5657,45.0826,8556365,0
+XLB.US,D,20241121,000000,45.1655,45.6483,44.9607,45.6337,8614293,0
+XLB.US,D,20241122,000000,45.6581,45.9409,45.5662,45.8873,6004959,0
+XLB.US,D,20241125,000000,46.0435,46.4287,46.019,46.3603,7714738,0
+XLB.US,D,20241126,000000,46.214,46.2432,45.8361,46.0141,6258576,0
+XLB.US,D,20241127,000000,46.1555,46.4092,45.9312,45.9897,14401754,0
+XLB.US,D,20241129,000000,45.9945,46.2627,45.9263,46.2237,4372790,0
+XLB.US,D,20241202,000000,46.2775,46.3018,45.8678,46.1945,13108245,0
+XLB.US,D,20241203,000000,46.4189,46.4189,45.9605,46.0482,11379386,0
+XLB.US,D,20241204,000000,45.8921,45.897,45.4581,45.5996,11140061,0
+XLB.US,D,20241205,000000,45.3411,45.4241,44.7899,44.9996,13084898,0
+XLB.US,D,20241206,000000,45.1166,45.1752,44.8047,44.8242,7310839,0
+XLB.US,D,20241209,000000,45.1851,45.4288,44.8047,44.8144,9655227,0
+XLB.US,D,20241210,000000,44.7802,44.7948,44.0804,44.356,7913362,0
+XLB.US,D,20241211,000000,44.473,44.5022,44.1705,44.1999,12598136,0
+XLB.US,D,20241212,000000,43.9999,44.1658,43.8745,43.8927,7478156,0
+XLB.US,D,20241213,000000,43.7219,43.8,43.3709,43.5171,8303569,0
+XLB.US,D,20241216,000000,43.4464,43.578,43.1098,43.1318,10751158,0
+XLB.US,D,20241217,000000,42.9562,43.2539,42.8831,42.8928,8499033,0
+XLB.US,D,20241218,000000,42.8684,43.0124,41.6549,41.6736,15170738,0
+XLB.US,D,20241219,000000,41.7077,42.0003,41.2152,41.2249,12811947,0
+XLB.US,D,20241220,000000,41.1615,41.9809,41.1274,41.737,15055563,0
+XLB.US,D,20241223,000000,41.6362,41.7538,41.3077,41.7047,11564886,0
+XLB.US,D,20241224,000000,41.7047,41.9646,41.5136,41.9303,5611898,0
+XLB.US,D,20241226,000000,41.6999,42.0215,41.6557,41.8666,6647546,0
+XLB.US,D,20241227,000000,41.6362,42.0185,41.4768,41.6412,8738739,0
+XLB.US,D,20241230,000000,41.347,41.3715,40.8862,41.0823,7677997,0
+XLB.US,D,20241231,000000,41.2195,41.3861,41.0307,41.2488,9060015,0
+XLB.US,D,20250102,000000,41.4597,41.5823,40.7341,40.793,20402493,0
+XLB.US,D,20250103,000000,40.9204,40.9793,40.7096,40.7831,19733661,0
+XLB.US,D,20250106,000000,41.1548,41.4499,40.9964,41.0577,16932962,0
+XLB.US,D,20250107,000000,41.0773,41.4989,40.8248,41.0331,23528138,0
+XLB.US,D,20250108,000000,41.0331,41.2635,40.7685,41.2586,16056609,0
+XLB.US,D,20250110,000000,40.9694,41.1362,40.7293,40.837,18922949,0
+XLB.US,D,20250113,000000,40.7635,41.7709,40.7635,41.7489,20413135,0
+XLB.US,D,20250114,000000,41.9353,42.3005,41.874,42.2685,13345113,0
+XLB.US,D,20250115,000000,42.9156,42.9942,42.3911,42.6706,12814250,0
+XLB.US,D,20250116,000000,42.7146,43.0284,42.5872,43.0235,11780860,0
+XLB.US,D,20250117,000000,43.298,43.5825,43.1411,43.303,11819887,0
+XLB.US,D,20250121,000000,43.6805,43.9795,43.651,43.8569,10553997,0
+XLB.US,D,20250122,000000,43.9011,43.9206,43.4942,43.504,12131047,0
+XLB.US,D,20250123,000000,43.504,43.7441,43.2736,43.7441,8739322,0
+XLB.US,D,20250124,000000,43.9256,43.955,43.5848,43.6315,6425627,0
+XLB.US,D,20250127,000000,43.5481,43.6952,43.2933,43.656,13196478,0
+XLB.US,D,20250128,000000,43.7025,43.7638,43.4157,43.5137,9472637,0
+XLB.US,D,20250129,000000,43.3765,43.6413,43.3275,43.4353,9200020,0
+XLB.US,D,20250130,000000,43.3912,43.8765,43.2687,43.8472,12645118,0
+XLB.US,D,20250131,000000,43.7785,43.9256,43.3496,43.5284,14179476,0
+XLB.US,D,20250203,000000,43.0726,43.6977,42.6166,43.5726,21672779,0
+XLB.US,D,20250204,000000,43.7001,43.8794,43.5775,43.7001,20110918,0
+XLB.US,D,20250205,000000,43.5604,43.8765,43.3716,43.6657,14476808,0
+XLB.US,D,20250206,000000,43.7394,43.9305,43.4745,43.8177,15607809,0
+XLB.US,D,20250207,000000,43.7441,43.7711,43.2392,43.2834,13815523,0
+XLB.US,D,20250210,000000,43.6217,43.6461,43.2712,43.504,9129141,0
+XLB.US,D,20250211,000000,43.6413,44.0384,43.575,43.759,9629792,0
+XLB.US,D,20250212,000000,43.1632,43.6657,43.0235,43.4451,11246736,0
+XLB.US,D,20250213,000000,43.7099,44.2516,43.6265,44.2001,10638582,0
+XLB.US,D,20250214,000000,44.2982,44.5482,44.0384,44.0482,9823244,0
+XLB.US,D,20250218,000000,44.1731,44.6071,43.9011,44.6071,7257556,0
+XLB.US,D,20250219,000000,43.9453,44.2197,43.928,44.0824,7759493,0
+XLB.US,D,20250220,000000,43.9403,44.1364,43.6928,43.9795,10065113,0
+XLB.US,D,20250221,000000,44.0041,44.0726,43.1265,43.1755,10152446,0
+XLB.US,D,20250224,000000,43.2883,43.3765,43.0039,43.1265,9642647,0
+XLB.US,D,20250225,000000,43.1853,43.5971,43.1167,43.4599,9466024,0
+XLB.US,D,20250226,000000,43.6021,43.8472,43.3961,43.4403,8123731,0
+XLB.US,D,20250227,000000,43.4403,43.7344,43.1167,43.1461,7230070,0
+XLB.US,D,20250228,000000,43.2588,43.5481,42.9795,43.5137,9502016,0
+XLB.US,D,20250303,000000,43.8961,44.0776,42.5382,42.6412,17219190,0
+XLB.US,D,20250304,000000,42.7,42.7392,42.0014,42.0626,22966992,0
+XLB.US,D,20250305,000000,42.4005,43.2736,42.3911,43.1608,17714437,0
+XLB.US,D,20250306,000000,42.9083,43.3471,42.7024,42.9353,18861924,0
+XLB.US,D,20250307,000000,42.7294,43.2319,42.5431,43.0529,15966225,0
+XLB.US,D,20250310,000000,42.651,42.9156,41.8593,42.1558,17005090,0
+XLB.US,D,20250311,000000,42.2416,42.2637,41.5944,41.8323,15733200,0
+XLB.US,D,20250312,000000,41.9548,42.0038,41.4474,41.6362,12858085,0
+XLB.US,D,20250313,000000,41.6312,42.092,41.347,41.6068,10487730,0
+XLB.US,D,20250314,000000,41.9793,42.2122,41.7783,42.1509,9696635,0
+XLB.US,D,20250317,000000,42.0773,42.8127,42.0626,42.6804,8786731,0
+XLB.US,D,20250318,000000,42.8079,42.8569,42.4377,42.6068,10223537,0
+XLB.US,D,20250319,000000,42.5773,42.9083,42.3445,42.7491,10457692,0
+XLB.US,D,20250320,000000,42.5627,42.8422,42.4206,42.4794,7757558,0
+XLB.US,D,20250321,000000,42.0626,42.1265,41.5381,42.0578,17143322,0
+XLB.US,D,20250324,000000,42.4552,42.7113,42.332,42.6275,9343873,0
+XLB.US,D,20250325,000000,42.7753,42.8479,42.4355,42.6177,7737123,0
+XLB.US,D,20250326,000000,42.6177,42.9526,42.4896,42.6965,8284159,0
+XLB.US,D,20250327,000000,42.5044,42.8247,42.2779,42.6768,6140405,0
+XLB.US,D,20250328,000000,42.7359,42.795,41.8395,41.8937,9285516,0
+XLB.US,D,20250331,000000,41.7458,42.5537,41.4085,42.3517,9015717,0
+XLB.US,D,20250401,000000,42.2434,42.529,41.864,42.5093,12381450,0
+XLB.US,D,20250402,000000,42.204,42.9157,42.1153,42.8591,12042636,0
+XLB.US,D,20250403,000000,41.6325,41.7606,40.8148,40.9233,19244354,0
+XLB.US,D,20250404,000000,39.9282,40.0367,38.2683,38.3619,29832727,0
+XLB.US,D,20250407,000000,37.5097,39.3421,36.5688,37.7461,51001110,0
+XLB.US,D,20250408,000000,38.6279,38.7461,36.0172,36.5837,27911762,0
+XLB.US,D,20250409,000000,36.5049,39.9799,36.3275,39.7805,41049698,0
+XLB.US,D,20250410,000000,39.1352,39.1598,37.6033,38.5096,28592203,0
+XLB.US,D,20250411,000000,38.6008,39.943,38.4013,39.6524,17466364,0
+XLB.US,D,20250414,000000,40.1425,40.3076,39.6426,40.1302,10583624,0
+XLB.US,D,20250415,000000,40.0145,40.3371,39.778,39.815,8149711,0
+XLB.US,D,20250416,000000,39.8199,40.1204,39.2337,39.5046,10888326,0
+XLB.US,D,20250417,000000,39.6524,40.0859,39.5712,39.7755,9679610,0
+XLB.US,D,20250421,000000,39.7263,39.746,38.8052,39.1697,8004661,0
+XLB.US,D,20250422,000000,39.6031,40.2016,39.5687,40.0859,7403975,0
+XLB.US,D,20250423,000000,40.5588,41.1154,40.007,40.1351,13538091,0
+XLB.US,D,20250424,000000,40.1942,41.076,40.0514,41.0021,10146142,0
+XLB.US,D,20250425,000000,40.6671,40.81,40.3667,40.6966,9542074,0
+XLB.US,D,20250428,000000,40.7263,41.0562,40.3715,40.7706,7896798,0
+XLB.US,D,20250429,000000,40.8395,41.2828,40.6573,41.1104,9670452,0
+XLB.US,D,20250430,000000,40.7016,41.4527,40.4085,41.3222,10016327,0
+XLB.US,D,20250501,000000,40.9036,41.4434,40.8321,41.14,11377379,0
+XLB.US,D,20250502,000000,41.6572,42.0094,41.4824,41.8346,8701564,0
+XLB.US,D,20250505,000000,41.667,41.8246,41.4651,41.5242,5764697,0
+XLB.US,D,20250506,000000,41.3764,41.5735,41.1129,41.2237,6203260,0
+XLB.US,D,20250507,000000,41.2434,41.3567,40.8395,40.9971,8878286,0
+XLB.US,D,20250508,000000,41.3075,41.9503,41.1794,41.5439,8184672,0
+XLB.US,D,20250509,000000,41.5833,41.7089,41.4158,41.6522,6455883,0
+XLB.US,D,20250512,000000,42.7877,43.0905,42.401,42.6177,8931610,0
+XLB.US,D,20250513,000000,42.6595,42.7261,42.3911,42.4059,6942116,0
+XLB.US,D,20250514,000000,42.1941,42.2182,41.7902,42.0168,8010147,0
+XLB.US,D,20250515,000000,41.9134,42.4675,41.874,42.4453,7221758,0
+XLB.US,D,20250516,000000,42.5191,42.8838,42.204,42.8788,6523555,0
+XLB.US,D,20250519,000000,42.5487,43.0364,42.4502,42.9871,10319833,0
+XLB.US,D,20250520,000000,42.8862,42.9921,42.7286,42.9132,5205900,0
+XLB.US,D,20250521,000000,42.5956,42.8024,42.2779,42.342,9757975,0
+XLB.US,D,20250522,000000,42.2679,42.4774,41.9872,42.2975,7766447,0
+XLB.US,D,20250523,000000,41.9478,42.3664,41.8985,42.2138,7453856,0
+XLB.US,D,20250527,000000,42.6374,42.9626,42.5044,42.9526,7002651,0
+XLB.US,D,20250528,000000,42.8788,42.9083,42.327,42.3664,10756774,0
+XLB.US,D,20250529,000000,42.5734,42.5979,42.1005,42.5241,10018314,0
+XLB.US,D,20250530,000000,42.4108,42.5881,41.9773,42.529,12296858,0
+XLB.US,D,20250602,000000,42.795,42.8,42.4552,42.7803,16049356,0
+XLB.US,D,20250603,000000,42.6128,43.2334,42.4158,43.2186,13417448,0
+XLB.US,D,20250604,000000,43.2827,43.4994,43.1989,43.3812,13467905,0
+XLB.US,D,20250605,000000,43.5462,43.5684,43.0265,43.1251,14449513,0
+XLB.US,D,20250606,000000,43.5044,43.5659,43.1398,43.2383,9489361,0
+XLB.US,D,20250609,000000,43.2986,43.8147,43.2926,43.5289,11842801,0
+XLB.US,D,20250610,000000,43.593,43.8344,43.5241,43.7999,7993879,0
+XLB.US,D,20250611,000000,43.6816,43.731,43.2186,43.3665,10463261,0
+XLB.US,D,20250612,000000,43.2186,43.5782,43.0118,43.5487,8790418,0
+XLB.US,D,20250613,000000,43.1645,43.5905,42.9232,43.0414,14504828,0
+XLB.US,D,20250616,000000,43.2679,43.6325,43.2335,43.4059,10662373,0
+XLB.US,D,20250617,000000,43.258,43.3369,42.9182,42.9823,9296475,0
+XLB.US,D,20250618,000000,43.002,43.194,42.805,42.8591,8683224,0
+XLB.US,D,20250620,000000,43.1054,43.167,42.5093,42.5684,13611911,0
+XLB.US,D,20250623,000000,42.5526,43.0798,42.3495,43.0427,10220998,0
+XLB.US,D,20250624,000000,43.1862,43.4636,43.0774,43.3991,8855220,0
+XLB.US,D,20250625,000000,43.2976,43.3149,42.9337,42.9833,8830865,0
+XLB.US,D,20250626,000000,43.216,43.5972,43.1962,43.4586,10613036,0
+XLB.US,D,20250627,000000,43.4636,43.7061,43.2704,43.513,9468677,0
+XLB.US,D,20250630,000000,43.4734,43.5774,43.2556,43.4734,8618568,0
+XLB.US,D,20250701,000000,43.5724,44.8498,43.513,44.5973,16001905,0
+XLB.US,D,20250702,000000,44.7854,45.2804,44.7284,45.2657,14789967,0
+XLB.US,D,20250703,000000,45.2657,45.3943,45.1518,45.2359,6833075,0
+XLB.US,D,20250707,000000,45.0032,45.1592,44.5626,44.8003,11878986,0
+XLB.US,D,20250708,000000,44.9438,45.3102,44.8399,45.1666,16510017,0
+XLB.US,D,20250709,000000,45.2854,45.4884,45.0106,45.4389,13568906,0
+XLB.US,D,20250710,000000,45.5411,45.9736,45.4537,45.6815,12993439,0
+XLB.US,D,20250711,000000,45.1962,45.3869,44.9587,45.3102,11678899,0
+XLB.US,D,20250714,000000,45.1666,45.2261,44.8918,45.0577,13078049,0
+XLB.US,D,20250715,000000,45.1419,45.1567,44.117,44.1319,14799473,0
+XLB.US,D,20250716,000000,44.2205,44.2977,43.7358,44.2507,13751253,0
+XLB.US,D,20250717,000000,44.1516,44.5973,44.0973,44.5626,11958472,0
+XLB.US,D,20250718,000000,44.6469,44.7012,44.3992,44.6666,13759049,0
+XLB.US,D,20250721,000000,44.9736,45.288,44.8423,44.8943,10736590,0
+XLB.US,D,20250722,000000,44.825,45.5528,44.825,45.5132,13786469,0
+XLB.US,D,20250723,000000,45.6741,45.9141,45.5874,45.6666,13628393,0
+XLB.US,D,20250724,000000,45.2631,45.5478,45.0626,45.1962,17516055,0
+XLB.US,D,20250725,000000,45.3003,45.7557,45.1914,45.731,15909153,0
+XLB.US,D,20250728,000000,45.4686,45.5329,44.9389,45.0676,15164107,0
+XLB.US,D,20250729,000000,44.9785,44.9933,44.6295,44.8943,14346926,0
+XLB.US,D,20250730,000000,44.6815,44.7358,43.8002,43.9883,23864013,0
+XLB.US,D,20250731,000000,43.5032,43.9734,43.3843,43.4338,23461303,0
+XLB.US,D,20250801,000000,43.1279,43.1566,42.5872,42.9337,28865724,0
+XLB.US,D,20250804,000000,43.1813,43.5477,43.1665,43.5032,15650787,0
+XLB.US,D,20250805,000000,43.7011,43.8967,43.4041,43.8101,16206595,0
+XLB.US,D,20250806,000000,43.7977,43.8745,43.3224,43.3348,13271491,0
+XLB.US,D,20250807,000000,43.7457,43.8299,43.2556,43.5229,15424175,0
+XLB.US,D,20250808,000000,43.6419,43.8818,43.5477,43.7407,10505927,0
+XLB.US,D,20250811,000000,43.815,43.9636,43.3917,43.6418,12155167,0
+XLB.US,D,20250812,000000,43.6862,44.2507,43.6715,44.2111,12625373,0
+XLB.US,D,20250813,000000,44.4141,45.0626,44.32,45.0428,17049975,0
+XLB.US,D,20250814,000000,44.6468,44.6468,44.2309,44.5725,16258596,0
+XLB.US,D,20250815,000000,44.8101,44.8645,44.471,44.5725,16292406,0
+XLB.US,D,20250818,000000,44.5515,44.6072,44.2557,44.3151,9516622,0
+XLB.US,D,20250819,000000,44.3843,44.8003,44.3497,44.5824,12099435,0
+XLB.US,D,20250820,000000,44.5874,44.8918,44.4586,44.617,13569346,0
+XLB.US,D,20250821,000000,44.3844,44.8522,44.3844,44.7507,13146803,0
+XLB.US,D,20250822,000000,44.9191,45.8622,44.8795,45.637,11547833,0
+XLB.US,D,20250825,000000,45.5478,45.6469,45.3077,45.3845,12688615,0
+XLB.US,D,20250826,000000,45.231,45.5478,45.231,45.5082,8497856,0
+XLB.US,D,20250827,000000,45.3102,45.6766,45.2657,45.622,9056832,0
+XLB.US,D,20250828,000000,45.7458,45.7657,45.3003,45.622,8642324,0
+XLB.US,D,20250829,000000,45.6419,45.9018,45.5726,45.6865,8371079,0
+XLB.US,D,20250902,000000,45.2706,45.3943,45.0725,45.3449,13158062,0
+XLB.US,D,20250903,000000,45.3299,45.3695,44.9216,45.0379,10258485,0
+XLB.US,D,20250904,000000,45.0132,45.2359,44.6666,45.2112,12654687,0
+XLB.US,D,20250905,000000,45.3795,45.8944,45.2062,45.528,15203908,0
+XLB.US,D,20250908,000000,45.6072,45.6122,45.0355,45.5676,13740866,0
+XLB.US,D,20250909,000000,45.3795,45.5033,44.6988,44.825,12232689,0
+XLB.US,D,20250910,000000,44.7805,45.1666,44.7358,44.9091,10777517,0
+XLB.US,D,20250911,000000,44.8844,45.8944,44.8399,45.8499,11801276,0
+XLB.US,D,20250912,000000,45.6122,45.7854,45.3053,45.3894,11179363,0
+XLB.US,D,20250915,000000,45.4587,45.4637,44.9463,45.023,9888574,0
+XLB.US,D,20250916,000000,45.1022,45.2211,44.7705,44.8844,9796780,0
+XLB.US,D,20250917,000000,44.9041,45.7755,44.721,44.9883,13451833,0
+XLB.US,D,20250918,000000,44.8498,45.127,44.6369,44.9883,15266069,0
+XLB.US,D,20250919,000000,45.0032,45.132,44.825,44.9686,16631649,0
+XLB.US,D,20250922,000000,44.9431,45.0949,44.7442,44.9531,8928276,0
+XLB.US,D,20250923,000000,45.0526,45.3958,44.7516,44.8088,8271175,0
+XLB.US,D,20250924,000000,44.6148,44.8511,44.2045,44.2617,10724820,0
+XLB.US,D,20250925,000000,44.1025,44.1124,43.615,43.6846,11134437,0
+XLB.US,D,20250926,000000,43.8177,44.2666,43.7568,44.192,9996474,0
+XLB.US,D,20250929,000000,44.4706,44.5054,44.1124,44.3611,9427277,0
+XLB.US,D,20250930,000000,44.2716,44.6123,44.1771,44.58,9457001,0
+XLB.US,D,20251001,000000,44.4606,44.6298,44.0055,44.1124,13820993,0
+XLB.US,D,20251002,000000,44.0925,44.6472,44.0478,44.6248,10729315,0
+XLB.US,D,20251003,000000,44.6546,44.9357,44.5701,44.6994,9878559,0
+XLB.US,D,20251006,000000,44.6944,44.9033,44.5651,44.6596,8984201,0
+XLB.US,D,20251007,000000,44.769,44.9083,44.3213,44.4805,11367243,0
+XLB.US,D,20251008,000000,44.6845,44.8884,44.5153,44.7193,12247071,0
+XLB.US,D,20251009,000000,44.8685,44.9829,43.9955,44.1075,13300287,0
+XLB.US,D,20251010,000000,44.2045,44.2915,43.1971,43.2021,22377893,0
+XLB.US,D,20251013,000000,43.7692,44.1696,43.6647,43.8886,12041954,0
+XLB.US,D,20251014,000000,43.4359,44.5203,43.4011,44.3263,10853481,0
+XLB.US,D,20251015,000000,44.5352,44.769,43.8886,44.1273,10610331,0
+XLB.US,D,20251016,000000,44.3064,44.3462,43.5752,43.799,13458640,0
+XLB.US,D,20251017,000000,43.7244,43.9632,43.4807,43.7145,12857088,0
+XLB.US,D,20251020,000000,44.0975,44.2716,43.9607,44.2368,8468858,0
+XLB.US,D,20251021,000000,43.9085,44.2268,43.7692,44.0677,9384107,0
+XLB.US,D,20251022,000000,43.8737,44.1948,43.7592,43.9334,13200875,0
+XLB.US,D,20251023,000000,44.2442,44.5726,44.1423,44.4606,10737775,0
+XLB.US,D,20251024,000000,44.396,44.5626,44.2368,44.2766,13519876,0
+XLB.US,D,20251027,000000,44.2418,44.4581,44.0677,44.2567,11998136,0
+XLB.US,D,20251028,000000,44.202,44.5402,44.1522,44.3164,13117191,0
+XLB.US,D,20251029,000000,44.1547,44.2816,43.3638,43.4459,21098260,0
+XLB.US,D,20251030,000000,43.0255,43.2966,42.839,42.8639,20905870,0
+XLB.US,D,20251031,000000,42.5756,42.829,42.3018,42.6152,17619310,0
+XLB.US,D,20251103,000000,42.6152,42.6201,41.9287,42.3515,24251841,0
+XLB.US,D,20251104,000000,42.068,42.3217,41.8193,42.1426,22279213,0
+XLB.US,D,20251105,000000,42.3814,42.6002,42.262,42.3913,18925651,0
+XLB.US,D,20251106,000000,42.4659,42.7047,42.1525,42.1824,22523080,0
+XLB.US,D,20251107,000000,42.2819,42.7718,42.1376,42.6898,18068568,0
+XLB.US,D,20251110,000000,43.0031,43.1847,42.6127,43.0927,15312080,0
+XLB.US,D,20251111,000000,43.2718,43.6274,43.1745,43.5404,11701503,0
+XLB.US,D,20251112,000000,43.6622,44.1075,43.6324,43.8488,13995666,0
+XLB.US,D,20251113,000000,43.8488,43.993,43.5255,43.5603,18033164,0
+XLB.US,D,20251114,000000,43.2718,43.5031,43.0952,43.1623,12896147,0
+XLB.US,D,20251117,000000,43.0678,43.1773,42.446,42.5057,14223734,0
+XLB.US,D,20251118,000000,42.5729,42.8365,42.3117,42.5405,20721428,0
+XLB.US,D,20251119,000000,42.7594,42.829,42.3814,42.65,15465176,0
+XLB.US,D,20251120,000000,42.9037,43.1325,41.9958,42.0133,22786092,0
+XLB.US,D,20251121,000000,42.1874,43.2817,42.1351,42.9534,21097882,0
+XLB.US,D,20251124,000000,42.9285,43.1375,42.7395,43.038,14624787,0
+XLB.US,D,20251125,000000,43.3364,43.7791,43.232,43.6797,12520147,0
+XLB.US,D,20251126,000000,43.7045,44.3313,43.6946,44.2169,9946423,0
+XLB.US,D,20251128,000000,44.3363,44.6447,44.2268,44.4706,4811527,0
+XLB.US,D,20251201,000000,44.3661,44.7491,44.3363,44.3611,13436848,0
+XLB.US,D,20251202,000000,44.4009,44.4507,43.6996,43.9582,12972498,0
+XLB.US,D,20251203,000000,44.1522,44.3935,44.1149,44.2666,11902921,0
+XLB.US,D,20251204,000000,44.1224,44.2766,43.896,44.008,9964162,0
+XLB.US,D,20251205,000000,44.1224,44.4059,43.8637,43.8637,7170831,0
+XLB.US,D,20251208,000000,43.8339,43.8737,43.227,43.2568,11447980,0
+XLB.US,D,20251209,000000,43.1773,43.5951,43.1474,43.1673,8846518,0
+XLB.US,D,20251210,000000,43.1574,44.1124,43.1275,44.0129,10975804,0
+XLB.US,D,20251211,000000,44.0726,44.9829,44.0627,44.8884,11065967,0
+XLB.US,D,20251212,000000,45.2565,45.3411,44.7392,44.9183,14151273,0
+XLB.US,D,20251215,000000,45.1769,45.2068,44.6198,44.8884,9276454,0
+XLB.US,D,20251216,000000,44.9332,44.978,44.4855,44.769,9792569,0
+XLB.US,D,20251217,000000,44.769,45.1322,44.7093,44.9581,10991411,0
+XLB.US,D,20251218,000000,45.0476,45.3908,44.8934,44.9382,9024459,0
+XLB.US,D,20251219,000000,44.9382,45.3013,44.8586,45.1371,10411489,0
+XLB.US,D,20251222,000000,45.45,45.71,45.33,45.67,9862655,0
+XLB.US,D,20251223,000000,45.8,45.8,45.535,45.75,8424796,0
+XLB.US,D,20251224,000000,45.76,45.89,45.61,45.84,2767614,0
+XLB.US,D,20251226,000000,45.95,46.14,45.86,46.11,5035787,0
+XLB.US,D,20251229,000000,45.74,45.86,45.535,45.74,6370409,0
+XLB.US,D,20251230,000000,45.825,45.85,45.63,45.73,4432075,0
+XLB.US,D,20251231,000000,45.6,45.67,45.328,45.35,5704262,0
+XLB.US,D,20260102,000000,45.52,46.175,45.27,46.12,18031002,0
+XLB.US,D,20260105,000000,46.07,46.73,46,46.58,22033934,0
+XLB.US,D,20260106,000000,46.69,47.63,46.69,47.5,18351568,0
+XLB.US,D,20260107,000000,47.385,47.56,46.63,46.68,16963809,0
+XLB.US,D,20260108,000000,46.39,47.63,46.27,47.5,14918890,0
+XLB.US,D,20260109,000000,47.555,48.29,47.555,48.26,11769696,0
+XLB.US,D,20260112,000000,48.38,48.61,48.2026,48.52,12673138,0
+XLB.US,D,20260113,000000,48.61,48.76,48.39,48.73,10797859,0
+XLB.US,D,20260114,000000,48.76,49.14,48.63,48.75,16030116,0
+XLB.US,D,20260115,000000,48.875,49.11,48.61,48.96,17883630,0
+XLB.US,D,20260116,000000,48.56,48.72,48.36,48.68,10769302,0
+XLB.US,D,20260120,000000,48.35,48.52,48.02,48.19,17363825,0
+XLB.US,D,20260121,000000,48.67,49.38,48.67,49.24,16940422,0
+XLB.US,D,20260122,000000,49.4,49.825,49.345,49.52,14648291,0
+XLB.US,D,20260123,000000,49.45,49.99,49.36,49.97,19550710,0
+XLB.US,D,20260126,000000,50.415,50.475,50.015,50.03,13900941,0
+XLB.US,D,20260127,000000,49.865,50.18,49.68,49.98,10123803,0
+XLB.US,D,20260128,000000,50.12,50.21,49.54,49.95,13517233,0
+XLB.US,D,20260129,000000,50.3701,50.62,49.285,50,20503731,0
+XLB.US,D,20260130,000000,49.215,49.65,48.81,49.27,28082600,0
+XLB.US,D,20260202,000000,49.235,49.81,49.2,49.65,25155336,0
+XLB.US,D,20260203,000000,50.12,51.22,50.06,50.7,34077441,0
+XLB.US,D,20260204,000000,51.04,52.02,51.01,51.89,35878617,0
+XLB.US,D,20260205,000000,51.475,51.52,50.3601,50.5,25667272,0
+XLB.US,D,20260206,000000,50.95,51.615,50.86,51.51,14367401,0
+XLB.US,D,20260209,000000,51.415,52.31,51.265,52.18,12325169,0
+XLB.US,D,20260210,000000,52.2,52.985,52.12,52.91,18381378,0
+XLB.US,D,20260211,000000,53.12,53.67,53.11,53.62,24891284,0
+XLB.US,D,20260212,000000,53.61,54.14,52.74,52.83,30108108,0
+XLB.US,D,20260213,000000,52.5879,53.637,52.44,53.31,19918942,0
+XLB.US,D,20260217,000000,52.745,52.965,52.08,52.7,20404661,0
+XLB.US,D,20260218,000000,52.985,53.34,52.74,53.02,11992636,0
diff --git a/daily/us/nyse etfs/2/xlc.us.txt b/daily/us/nyse etfs/2/xlc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99a4a734b7bd8b104a7634101d1e58bfc279a91f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlc.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLC.US,D,20180621,000000,48.905,48.9826,48.3565,48.4231,445087.42677246,0
+XLC.US,D,20180622,000000,48.7328,48.7517,48.3465,48.6352,188562.14482269,0
+XLC.US,D,20180625,000000,48.3843,48.3843,47.2147,47.6348,2605286.739681,0
+XLC.US,D,20180626,000000,47.8935,47.9513,47.5382,47.7134,107968.93019918,0
+XLC.US,D,20180627,000000,47.9911,48.1644,47.2943,47.2943,150508.17236426,0
+XLC.US,D,20180628,000000,47.2943,47.9613,47.1709,47.7671,349309.59022609,0
+XLC.US,D,20180629,000000,47.9712,48.0101,47.6059,47.7104,158153.72392914,0
+XLC.US,D,20180702,000000,47.3043,48.0101,47.141,48.0101,333545.34890329,0
+XLC.US,D,20180703,000000,48.1644,48.1644,47.3829,47.4217,101176.23282934,0
+XLC.US,D,20180705,000000,47.7671,48.1644,47.5182,48.1444,337268.17298679,0
+XLC.US,D,20180706,000000,48.3007,48.9488,48.0946,48.905,207388.22311432,0
+XLC.US,D,20180709,000000,49.3191,49.3191,48.7915,49.1847,122617.12792868,0
+XLC.US,D,20180710,000000,49.3291,49.3291,49.0025,49.1639,1197268.6633855,0
+XLC.US,D,20180711,000000,48.8382,49.349,48.7915,49.0971,236190.38504686,0
+XLC.US,D,20180712,000000,49.4176,49.8696,49.2594,49.8696,375142.33284109,0
+XLC.US,D,20180713,000000,49.8795,49.8995,49.559,49.7919,83131.68641493,0
+XLC.US,D,20180716,000000,49.8795,49.8795,49.56,49.6446,208549.47099358,0
+XLC.US,D,20180717,000000,48.9428,49.7821,48.8572,49.6536,179137.55347047,0
+XLC.US,D,20180718,000000,49.6934,49.7023,49.349,49.5132,153469.55536429,0
+XLC.US,D,20180719,000000,49.5421,49.5789,49.1319,49.1648,268295.47347333,0
+XLC.US,D,20180720,000000,49.1747,49.3052,48.9727,49.0025,164429.08335969,0
+XLC.US,D,20180723,000000,49.0583,49.2225,48.7915,49.2047,98364.52624281,0
+XLC.US,D,20180724,000000,50.1942,50.1942,49.2793,49.55,219252.84136855,0
+XLC.US,D,20180725,000000,49.6357,49.9712,49.4953,49.9094,635362.31176309,0
+XLC.US,D,20180726,000000,47.9235,48.1832,47.7483,48.025,865421.99109446,0
+XLC.US,D,20180727,000000,47.9433,48.0011,46.8504,47.1141,1153575.2051189,0
+XLC.US,D,20180730,000000,47.2197,47.2197,46.1107,46.3725,260833.75267133,0
+XLC.US,D,20180731,000000,46.5935,46.9797,46.3725,46.6791,1257592.2761858,0
+XLC.US,D,20180801,000000,46.7776,46.9887,46.3516,46.4879,1298064.1756731,0
+XLC.US,D,20180802,000000,46.3237,46.8712,46.1406,46.7946,197980.70893679,0
+XLC.US,D,20180803,000000,47.0683,47.1331,46.8612,47.1141,121622.63363762,0
+XLC.US,D,20180806,000000,47.1141,47.597,47.0295,47.587,114459.26112294,0
+XLC.US,D,20180807,000000,47.8557,47.9702,47.6059,47.6447,133758.47760759,0
+XLC.US,D,20180808,000000,47.7293,47.7771,47.5462,47.6059,118554.76943066,0
+XLC.US,D,20180809,000000,47.6447,48.0518,47.6447,47.8657,318043.29243905,0
+XLC.US,D,20180810,000000,47.7104,47.7104,47.3441,47.4616,184348.1008318,0
+XLC.US,D,20180813,000000,47.5182,47.7871,47.364,47.3928,270989.64891637,0
+XLC.US,D,20180814,000000,47.6258,47.8069,47.3043,47.7293,197038.4507095,0
+XLC.US,D,20180815,000000,47.4317,47.4894,46.708,47.0683,576313.45982676,0
+XLC.US,D,20180816,000000,47.3839,47.4267,46.9698,47.0494,184350.10991117,0
+XLC.US,D,20180817,000000,46.8712,47.0196,46.6223,46.8244,235576.61129753,0
+XLC.US,D,20180820,000000,47.0594,47.0594,46.5945,46.901,151336.9176068,0
+XLC.US,D,20180821,000000,47.1509,47.4217,47.0196,47.1897,399562.69265484,0
+XLC.US,D,20180822,000000,47.0594,47.2286,46.9598,47.1331,520989.44105331,0
+XLC.US,D,20180823,000000,47.0863,47.364,46.93,46.9399,294541.08190007,0
+XLC.US,D,20180824,000000,47.1609,47.6258,47.0863,47.6258,343498.32813137,0
+XLC.US,D,20180827,000000,47.9235,48.1822,47.8369,48.0847,310647.87125645,0
+XLC.US,D,20180828,000000,48.2221,48.2221,47.8079,47.8757,155966.84102851,0
+XLC.US,D,20180829,000000,48.0011,48.1832,47.8457,48.1444,281192.75852676,0
+XLC.US,D,20180830,000000,47.9812,48.1972,47.6626,47.8457,357542.79750842,0
+XLC.US,D,20180831,000000,47.797,47.797,47.2405,47.3739,243927.34972335,0
+XLC.US,D,20180904,000000,47.2485,47.2485,46.6223,46.7866,356798.43359966,0
+XLC.US,D,20180905,000000,46.7378,46.7378,46.0071,46.1794,803093.31707703,0
+XLC.US,D,20180906,000000,46.1505,46.2162,45.4367,45.8329,622452.97223341,0
+XLC.US,D,20180907,000000,45.5432,46.1884,45.4945,45.9295,784540.47358051,0
+XLC.US,D,20180910,000000,46.2162,46.2162,45.812,46.0271,322726.45646421,0
+XLC.US,D,20180911,000000,45.9673,46.5835,45.9095,46.4879,639228.78502196,0
+XLC.US,D,20180912,000000,46.3625,46.478,46.0938,46.3526,740483.37194696,0
+XLC.US,D,20180913,000000,46.5357,46.7378,46.4412,46.6791,783259.68547839,0
+XLC.US,D,20180914,000000,46.8523,46.8523,46.478,46.5935,1236242.7941981,0
+XLC.US,D,20180917,000000,46.6413,46.6413,46.1017,46.1406,841692.75458602,0
+XLC.US,D,20180918,000000,46.1884,46.6323,46.1406,46.4691,446754.96265444,0
+XLC.US,D,20180919,000000,46.5179,46.6413,46.2262,46.5935,2476260.6485433,0
+XLC.US,D,20180920,000000,46.9797,47.1509,46.7378,47.1041,4727892.1593083,0
+XLC.US,D,20180921,000000,47.3451,47.365,46.7667,46.8902,8256660.2704275,0
+XLC.US,D,20180924,000000,46.5637,46.9598,46.3705,46.8902,7008764.8158494,0
+XLC.US,D,20180925,000000,46.8802,46.9897,46.6025,46.91,4136034.4523504,0
+XLC.US,D,20180926,000000,46.9897,47.568,46.9399,47.0952,5889796.00298,0
+XLC.US,D,20180927,000000,47.3849,47.8379,47.2197,47.5004,3778421.3370638,0
+XLC.US,D,20180928,000000,47.3938,47.4426,47.1321,47.3251,2388207.7221972,0
+XLC.US,D,20181001,000000,47.4904,47.5392,46.91,47.1331,7907042.2865172,0
+XLC.US,D,20181002,000000,47.1041,47.2883,46.92,47.0952,6029478.2511273,0
+XLC.US,D,20181003,000000,47.355,47.5094,47.1799,47.3053,5328387.9030428,0
+XLC.US,D,20181004,000000,47.2585,47.2585,46.2332,46.6313,5479407.3861082,0
+XLC.US,D,20181005,000000,46.698,46.8702,45.8588,46.1854,2742315.9985125,0
+XLC.US,D,20181008,000000,45.9743,46.1943,45.4019,46.033,2246764.5159769,0
+XLC.US,D,20181009,000000,46.033,46.476,45.9455,46.0041,2061860.9046977,0
+XLC.US,D,20181010,000000,45.9066,45.9165,44.1476,44.1864,4194134.0142817,0
+XLC.US,D,20181011,000000,44.0998,44.6901,43.395,43.8091,9153984.4329315,0
+XLC.US,D,20181012,000000,44.8544,44.9112,44.0331,44.7867,6085427.0935867,0
+XLC.US,D,20181015,000000,44.6313,45.0853,44.4293,44.6135,1632710.5000744,0
+XLC.US,D,20181016,000000,45.0953,45.8817,45.0166,45.7901,3838862.4810076,0
+XLC.US,D,20181017,000000,46.1087,46.1087,45.5004,45.9743,4732745.0905407,0
+XLC.US,D,20181018,000000,45.8667,45.8667,44.7937,45.1341,22050697.903275,0
+XLC.US,D,20181019,000000,45.3949,45.7901,44.948,45.1242,3669754.2517815,0
+XLC.US,D,20181022,000000,45.3859,45.5104,44.921,45.0953,2807630.1644826,0
+XLC.US,D,20181023,000000,44.4572,45.1929,44.0779,44.9968,2877858.5386059,0
+XLC.US,D,20181024,000000,44.9868,44.9868,42.8067,42.8555,3678146.1763346,0
+XLC.US,D,20181025,000000,43.629,44.5737,43.629,44.275,3511644.7275987,0
+XLC.US,D,20181026,000000,42.9132,44.0421,42.5349,43.0774,5414177.601472,0
+XLC.US,D,20181029,000000,43.7504,44.0421,41.5992,42.4104,3614450.3238019,0
+XLC.US,D,20181030,000000,42.3428,43.629,42.1735,43.5692,6505869.1436553,0
+XLC.US,D,20181031,000000,44.4194,44.958,44.2262,44.4661,3703728.7885672,0
+XLC.US,D,20181101,000000,44.6135,44.8255,44.1764,44.7289,2640308.0068216,0
+XLC.US,D,20181102,000000,44.8643,45.152,43.9873,44.275,2721569.2403376,0
+XLC.US,D,20181105,000000,44.3596,44.3596,43.7693,44.0899,2525821.6231271,0
+XLC.US,D,20181106,000000,44.1386,44.6035,44.0141,44.3516,2112440.482525,0
+XLC.US,D,20181107,000000,44.8066,45.1929,44.5935,45.164,2801517.5404815,0
+XLC.US,D,20181108,000000,45.1929,45.1929,44.4751,44.7379,1341569.785018,0
+XLC.US,D,20181109,000000,44.1764,44.3417,43.4737,43.8181,2313522.2054785,0
+XLC.US,D,20181112,000000,43.7693,43.8181,42.9789,43.164,1246313.3045696,0
+XLC.US,D,20181113,000000,43.3551,43.7424,42.941,43.0286,2263407.7295267,0
+XLC.US,D,20181114,000000,43.4935,43.609,42.8933,43.2407,2213221.931257,0
+XLC.US,D,20181115,000000,43.0386,43.6389,42.9222,43.5602,3311015.0475048,0
+XLC.US,D,20181116,000000,43.3084,43.5125,42.9311,43.3453,2166136.1424643,0
+XLC.US,D,20181119,000000,43.2009,43.2307,41.9087,42.0331,2441427.2303244,0
+XLC.US,D,20181120,000000,41.2786,41.9366,40.9312,41.4817,5205987.7556867,0
+XLC.US,D,20181121,000000,41.9087,42.3626,41.841,41.9755,3300159.991637,0
+XLC.US,D,20181123,000000,41.7136,41.85,41.4239,41.4239,690664.2306634,0
+XLC.US,D,20181126,000000,41.9087,42.3826,41.8022,42.3726,2654406.7213418,0
+XLC.US,D,20181127,000000,42.2263,42.6405,42.0431,42.506,2189175.2602072,0
+XLC.US,D,20181128,000000,42.7281,43.395,42.2363,43.395,2803194.1172206,0
+XLC.US,D,20181129,000000,43.164,43.7554,43.0138,43.5403,2327224.126822,0
+XLC.US,D,20181130,000000,43.619,43.619,43.1152,43.4737,5760228.4649505,0
+XLC.US,D,20181203,000000,44.4094,44.4094,43.3651,43.5403,5995193.311578,0
+XLC.US,D,20181204,000000,43.4637,43.7136,42.1586,42.2552,3383616.144371,0
+XLC.US,D,20181206,000000,41.629,42.7281,41.5016,42.7281,3686308.061299,0
+XLC.US,D,20181207,000000,42.5847,42.9311,41.7326,41.9187,2718773.6063861,0
+XLC.US,D,20181210,000000,42.0331,42.4404,41.4409,42.2363,3499014.6501022,0
+XLC.US,D,20181211,000000,42.7479,42.8455,42.0431,42.2741,4582385.5900503,0
+XLC.US,D,20181212,000000,42.6703,43.2985,42.6703,42.7281,3471215.0187782,0
+XLC.US,D,20181213,000000,42.8654,43.0188,42.2651,42.5349,2054248.5029425,0
+XLC.US,D,20181214,000000,42.0999,42.6305,42.0331,42.1198,1978402.7428841,0
+XLC.US,D,20181217,000000,41.9655,42.3428,40.9879,41.2975,3390838.7847273,0
+XLC.US,D,20181218,000000,41.5215,41.9366,41.2428,41.4817,3724644.3094098,0
+XLC.US,D,20181219,000000,41.4239,42.0809,40.3618,40.5937,5916230.464868,0
+XLC.US,D,20181220,000000,40.3518,40.7689,39.3733,39.879,9387717.7139016,0
+XLC.US,D,20181221,000000,39.9775,40.314,38.2723,38.5709,8243896.5891526,0
+XLC.US,D,20181224,000000,38.3011,38.9093,37.7576,37.7576,4013310.8432148,0
+XLC.US,D,20181226,000000,38.0483,39.8988,37.8272,39.879,4235735.0163782,0
+XLC.US,D,20181227,000000,39.3265,40.0641,38.5132,40.0641,3889751.4570588,0
+XLC.US,D,20181228,000000,40.2194,40.536,39.6838,39.9377,2716433.0289132,0
+XLC.US,D,20181231,000000,40.2473,40.3836,39.4927,39.9974,5473903.513158,0
+XLC.US,D,20190102,000000,39.3354,40.7301,39.2588,40.527,4774279.7930179,0
+XLC.US,D,20190103,000000,40.2662,40.5758,39.7814,39.8491,3543896.4788196,0
+XLC.US,D,20190104,000000,40.5081,41.6718,40.3737,41.5663,2732878.3481444,0
+XLC.US,D,20190107,000000,41.6151,42.2144,41.4767,42.0401,4178700.2665161,0
+XLC.US,D,20190108,000000,42.4473,42.8067,42.1367,42.7469,2213626.7607513,0
+XLC.US,D,20190109,000000,42.8833,42.9132,42.4284,42.8067,1899851.7574463,0
+XLC.US,D,20190110,000000,42.6195,42.951,42.302,42.8933,1383489.2261956,0
+XLC.US,D,20190111,000000,42.6195,42.7469,42.302,42.6793,1267339.3247778,0
+XLC.US,D,20190114,000000,42.3996,42.6902,42.1945,42.525,2420206.3294168,0
+XLC.US,D,20190115,000000,42.7369,43.3273,42.6593,43.2317,2538660.6448786,0
+XLC.US,D,20190116,000000,43.2795,43.3861,42.9888,43.0486,20996984.993074,0
+XLC.US,D,20190117,000000,42.951,43.3373,42.8166,43.2218,3417332.5144569,0
+XLC.US,D,20190118,000000,43.5423,43.8659,43.3661,43.5712,3484146.4581811,0
+XLC.US,D,20190122,000000,43.2705,43.3273,42.3996,42.6693,4482643.8398953,0
+XLC.US,D,20190123,000000,42.9132,42.9888,42.0869,42.4762,2622035.429898,0
+XLC.US,D,20190124,000000,42.4572,42.7171,42.2343,42.6693,2971174.2483772,0
+XLC.US,D,20190125,000000,43.0486,43.3463,42.969,43.2118,3448382.8362111,0
+XLC.US,D,20190128,000000,42.8067,42.8933,42.4582,42.8365,4467130.7334945,0
+XLC.US,D,20190129,000000,42.8067,42.8166,42.1945,42.3318,1174614.2843431,0
+XLC.US,D,20190130,000000,42.5837,43.0216,42.1557,42.941,2661007.5516313,0
+XLC.US,D,20190131,000000,44.0839,44.8792,44.0003,44.6961,4952913.067565,0
+XLC.US,D,20190201,000000,44.5985,44.9171,44.4801,44.5398,4536259.1366596,0
+XLC.US,D,20190204,000000,44.5787,44.955,44.4343,44.955,3821990.232409,0
+XLC.US,D,20190205,000000,44.9171,45.4885,44.8882,45.4497,2465247.8799445,0
+XLC.US,D,20190206,000000,45.0824,45.0824,44.3368,44.4343,3869255.8338058,0
+XLC.US,D,20190207,000000,44.0371,44.1695,43.5334,44.0073,2416688.4314296,0
+XLC.US,D,20190208,000000,43.6956,44.3078,43.6578,44.3078,2683856.8113731,0
+XLC.US,D,20190211,000000,44.49,44.5885,43.8211,43.8509,2127282.5564142,0
+XLC.US,D,20190212,000000,44.269,44.5099,44.2492,44.3546,2521396.6258017,0
+XLC.US,D,20190213,000000,44.5398,44.7339,44.3466,44.3845,3736976.0386189,0
+XLC.US,D,20190214,000000,44.1516,44.7519,43.9703,44.5497,2170805.2429339,0
+XLC.US,D,20190215,000000,44.8604,44.8604,44.5099,44.7439,2356816.8614889,0
+XLC.US,D,20190219,000000,44.6185,44.955,44.5497,44.7927,4354219.4680307,0
+XLC.US,D,20190220,000000,44.8404,44.936,44.3944,44.6363,3680819.2564442,0
+XLC.US,D,20190221,000000,44.5299,44.5577,44.056,44.2202,2715707.7512585,0
+XLC.US,D,20190222,000000,44.4044,44.6563,44.2979,44.6363,4134055.5091652,0
+XLC.US,D,20190225,000000,44.8972,44.9598,44.6463,44.6861,2488216.6799091,0
+XLC.US,D,20190226,000000,44.5497,44.8912,44.4243,44.6861,4855697.7347251,0
+XLC.US,D,20190227,000000,44.4801,44.6463,44.1426,44.4622,4138582.9695387,0
+XLC.US,D,20190228,000000,44.4243,44.6363,44.3845,44.49,2450414.8469124,0
+XLC.US,D,20190301,000000,44.7827,44.8604,44.5787,44.8404,7342606.5039607,0
+XLC.US,D,20190304,000000,45.0624,45.1799,44.3218,44.8972,2999985.4511669,0
+XLC.US,D,20190305,000000,44.9072,45.3063,44.6861,45.1799,2895975.4118779,0
+XLC.US,D,20190306,000000,45.2575,45.3521,45.0236,45.161,6328524.6935278,0
+XLC.US,D,20190307,000000,45.1022,45.1022,44.5398,44.7628,3486112.3423503,0
+XLC.US,D,20190308,000000,44.279,44.7628,44.1426,44.7339,2648937.002741,0
+XLC.US,D,20190311,000000,44.8504,45.5472,44.8504,45.5372,3709350.192661,0
+XLC.US,D,20190312,000000,45.6258,45.8767,45.607,45.7414,8372990.9889891,0
+XLC.US,D,20190313,000000,45.9066,46.0519,45.7314,45.8767,3598886.9904167,0
+XLC.US,D,20190314,000000,45.7314,45.8279,45.5372,45.6736,3653447.5590272,0
+XLC.US,D,20190315,000000,45.7314,45.7692,45.38,45.6348,7077434.1443772,0
+XLC.US,D,20190318,000000,45.4397,45.4885,45.1451,45.2466,2892394.2278904,0
+XLC.US,D,20190319,000000,45.4198,45.6836,45.1451,45.3243,3679229.0701182,0
+XLC.US,D,20190320,000000,45.3243,45.8667,45.16,45.7314,7615010.5447576,0
+XLC.US,D,20190321,000000,45.587,46.3695,45.5472,46.3326,3279863.2672421,0
+XLC.US,D,20190322,000000,46.1186,46.3108,45.4497,45.587,5331631.5616952,0
+XLC.US,D,20190325,000000,45.4596,45.7314,45.2187,45.5084,2481575.6680322,0
+XLC.US,D,20190326,000000,45.7414,46.1386,45.5283,45.7314,2564168.9211744,0
+XLC.US,D,20190327,000000,45.7891,45.8867,45.16,45.3999,2540517.0342219,0
+XLC.US,D,20190328,000000,45.3631,45.4198,45.0714,45.2953,1948462.4374852,0
+XLC.US,D,20190329,000000,45.5372,45.5771,45.0326,45.3929,2620134.8408084,0
+XLC.US,D,20190401,000000,45.7414,46.1186,45.7414,46.0818,4378700.1002257,0
+XLC.US,D,20190402,000000,46.2162,46.3924,46.0589,46.3237,3424202.5613828,0
+XLC.US,D,20190403,000000,46.5377,46.905,46.4024,46.4989,2373535.4155152,0
+XLC.US,D,20190404,000000,46.692,46.924,46.5287,46.7607,2872734.3816577,0
+XLC.US,D,20190405,000000,46.925,46.935,46.7498,46.8952,2451952.7971746,0
+XLC.US,D,20190408,000000,46.8364,46.8562,46.5775,46.8085,2411533.1337511,0
+XLC.US,D,20190409,000000,46.702,47.0146,46.692,46.935,5020693.3784688,0
+XLC.US,D,20190410,000000,47.0444,47.1679,46.8752,47.138,2333964.588128,0
+XLC.US,D,20190411,000000,47.2267,47.2833,47.0863,47.1679,2179495.5157742,0
+XLC.US,D,20190412,000000,47.5272,47.6148,47.357,47.576,5042667.6841425,0
+XLC.US,D,20190415,000000,47.586,47.6198,47.2555,47.5372,2416866.2349544,0
+XLC.US,D,20190416,000000,47.6726,47.7223,47.4008,47.586,2222504.8825132,0
+XLC.US,D,20190417,000000,47.7691,47.7941,47.566,47.6726,2912093.2511708,0
+XLC.US,D,20190418,000000,47.799,47.799,47.566,47.7024,1808373.3507642,0
+XLC.US,D,20190422,000000,47.6049,47.9155,47.5591,47.9155,2191308.9025043,0
+XLC.US,D,20190423,000000,48.1684,48.672,48.0509,48.5535,4049078.4833435,0
+XLC.US,D,20190424,000000,48.5635,48.5735,48.256,48.3336,3412358.0339223,0
+XLC.US,D,20190425,000000,49.1668,49.1767,48.7208,48.8771,3157737.3592209,0
+XLC.US,D,20190426,000000,49.0035,49.2823,48.7507,49.2624,2139633.3718775,0
+XLC.US,D,20190429,000000,49.3718,49.8278,49.3718,49.7083,1381709.1818685,0
+XLC.US,D,20190430,000000,48.8004,48.9348,48.4162,48.5934,3294116.6808743,0
+XLC.US,D,20190501,000000,48.8004,48.891,48.3376,48.3425,4392052.4417578,0
+XLC.US,D,20190502,000000,48.3823,48.4979,47.7403,48.1484,4822903.5320727,0
+XLC.US,D,20190503,000000,48.4013,48.6432,48.2211,48.6133,2112613.2633513,0
+XLC.US,D,20190506,000000,47.8189,48.6133,47.8089,48.5347,3255685.0014932,0
+XLC.US,D,20190507,000000,48.256,48.3625,47.3719,47.7493,4473946.5352772,0
+XLC.US,D,20190508,000000,47.7691,47.9533,47.6248,47.6726,3558393.9955958,0
+XLC.US,D,20190509,000000,47.2923,47.7024,47.0345,47.5272,4370274.0213233,0
+XLC.US,D,20190510,000000,47.4307,47.8359,46.7508,47.6626,2988510.5943116,0
+XLC.US,D,20190513,000000,46.702,46.9946,46.0529,46.1874,8460248.3199024,0
+XLC.US,D,20190514,000000,46.4601,46.8562,46.1386,46.4501,5494002.3432342,0
+XLC.US,D,20190515,000000,46.2062,47.6338,46.2062,47.4884,7514075.4014534,0
+XLC.US,D,20190516,000000,47.5172,48.1484,47.4426,47.9055,4767673.94003,0
+XLC.US,D,20190517,000000,47.4984,48.0509,47.4406,47.5571,3774238.4338033,0
+XLC.US,D,20190520,000000,47.0723,47.1479,46.6443,46.7707,3971143.2807343,0
+XLC.US,D,20190521,000000,47.1479,47.3719,46.9548,47.2833,3115712.441376,0
+XLC.US,D,20190522,000000,47.138,47.5472,47.138,47.2355,2878470.3032759,0
+XLC.US,D,20190523,000000,46.7607,46.8952,46.3038,46.5775,2648203.6887688,0
+XLC.US,D,20190524,000000,46.8464,46.9946,46.5377,46.5675,3546769.4623271,0
+XLC.US,D,20190528,000000,46.7607,47.1769,46.7209,46.7707,2878194.0548617,0
+XLC.US,D,20190529,000000,46.5775,46.6343,46.1047,46.3138,2588900.6882914,0
+XLC.US,D,20190530,000000,46.4123,46.5547,46.1784,46.4223,2597115.8138593,0
+XLC.US,D,20190531,000000,45.8767,45.9902,45.6348,45.7035,2560181.903153,0
+XLC.US,D,20190603,000000,45.2565,45.2565,43.9773,44.267,7372468.455264,0
+XLC.US,D,20190604,000000,44.6343,45.2187,44.3248,45.2187,7326552.9552077,0
+XLC.US,D,20190605,000000,45.3431,45.3431,44.8106,45.2367,5694204.0894211,0
+XLC.US,D,20190606,000000,45.3243,45.5084,45.0804,45.4298,3272354.3330748,0
+XLC.US,D,20190607,000000,45.6258,46.3237,45.587,46.1684,3447178.3931252,0
+XLC.US,D,20190610,000000,46.4601,46.6253,46.0629,46.1286,5319875.4337272,0
+XLC.US,D,20190611,000000,46.6343,46.7508,46.266,46.3237,2956900.7439513,0
+XLC.US,D,20190612,000000,46.3038,46.4889,45.9315,46.0997,2534104.0528541,0
+XLC.US,D,20190613,000000,46.245,46.6343,46.1386,46.6153,6697677.9607493,0
+XLC.US,D,20190614,000000,46.692,46.8364,46.5287,46.702,2817881.491998,0
+XLC.US,D,20190617,000000,46.8752,47.352,46.8364,47.2355,4377694.5559981,0
+XLC.US,D,20190618,000000,47.8777,48.1086,47.4307,47.4984,3960149.5983895,0
+XLC.US,D,20190619,000000,47.4984,47.6248,47.1679,47.5571,3420154.2664404,0
+XLC.US,D,20190620,000000,48.1484,48.1724,47.5172,47.8577,3441429.4124912,0
+XLC.US,D,20190621,000000,47.7791,48.1394,47.7313,48.0608,10285265.888756,0
+XLC.US,D,20190624,000000,48.1494,48.2768,47.9832,48.1792,5382755.6000333,0
+XLC.US,D,20190625,000000,48.1594,48.1594,47.1897,47.2823,2499632.2689229,0
+XLC.US,D,20190626,000000,47.4297,47.6328,47.0126,47.0992,2447173.1973395,0
+XLC.US,D,20190627,000000,47.4197,47.5162,47.2047,47.4297,2039965.9576594,0
+XLC.US,D,20190628,000000,47.5562,47.9255,47.3998,47.8866,6254317.3377004,0
+XLC.US,D,20190701,000000,48.4222,48.5367,48.0897,48.2768,2941908.9936485,0
+XLC.US,D,20190702,000000,48.2968,48.7526,48.2968,48.7228,2402017.1292873,0
+XLC.US,D,20190703,000000,48.8502,49.0921,48.7526,48.9767,1295841.1293437,0
+XLC.US,D,20190705,000000,48.8304,49.1121,48.5087,49.0443,3089867.6442847,0
+XLC.US,D,20190708,000000,48.8502,48.8552,48.4899,48.6053,1184930.9069382,0
+XLC.US,D,20190709,000000,48.4311,48.9866,48.3635,48.908,1762672.8222012,0
+XLC.US,D,20190710,000000,49.2275,49.5172,49.0344,49.4644,2358250.3396236,0
+XLC.US,D,20190711,000000,49.57,49.6845,49.2863,49.4944,5615396.9463627,0
+XLC.US,D,20190712,000000,49.4844,49.8627,49.4057,49.8527,2694852.5027973,0
+XLC.US,D,20190715,000000,49.8825,49.9214,49.5879,49.8627,4189449.8457167,0
+XLC.US,D,20190716,000000,49.8925,49.9612,49.6546,49.7431,2611575.1581276,0
+XLC.US,D,20190717,000000,49.7631,49.8327,49.2763,49.2763,4893309.709721,0
+XLC.US,D,20190718,000000,48.7954,48.9568,48.4949,48.8791,1864319.1796045,0
+XLC.US,D,20190719,000000,49.0822,49.0822,48.2072,48.247,2034754.4057584,0
+XLC.US,D,20190722,000000,48.3923,48.4511,48.1146,48.4311,2458083.5028902,0
+XLC.US,D,20190723,000000,48.5855,48.6253,48.1594,48.6153,2697808.8630988,0
+XLC.US,D,20190724,000000,48.257,49.0921,48.2171,49.0443,1892005.2979438,0
+XLC.US,D,20190725,000000,49.1211,49.2663,48.6253,48.9179,2253610.4539502,0
+XLC.US,D,20190726,000000,49.7831,50.4649,49.7531,50.3186,5190281.7776658,0
+XLC.US,D,20190729,000000,50.2399,50.2399,49.7831,50.0358,2654355.4898177,0
+XLC.US,D,20190730,000000,49.7233,50.006,49.6546,49.8029,2158339.9099463,0
+XLC.US,D,20190731,000000,49.8327,50.1144,48.9767,49.4057,2148975.5909753,0
+XLC.US,D,20190801,000000,49.5411,50.2011,48.9677,49.1697,4209792.7789372,0
+XLC.US,D,20190802,000000,48.9279,49.0623,48.4023,48.694,4785855.1038419,0
+XLC.US,D,20190805,000000,47.7592,47.9255,46.6691,47.1191,6422210.0739041,0
+XLC.US,D,20190806,000000,47.6328,48.0419,47.361,47.799,6730562.5719737,0
+XLC.US,D,20190807,000000,47.2335,47.9683,46.8572,47.8577,3415881.9591476,0
+XLC.US,D,20190808,000000,48.247,48.8304,47.9832,48.8214,2525091.322774,0
+XLC.US,D,20190809,000000,48.5287,48.7228,47.9732,48.2768,1892774.7753447,0
+XLC.US,D,20190812,000000,48.0419,48.0897,47.5562,47.7592,1366969.5710275,0
+XLC.US,D,20190813,000000,47.7124,48.9279,47.6527,48.461,4205673.1616769,0
+XLC.US,D,20190814,000000,47.7791,47.8189,46.6691,46.7378,4659091.2360815,0
+XLC.US,D,20190815,000000,46.8932,47.0614,46.4859,46.8154,4109918.4295434,0
+XLC.US,D,20190816,000000,47.2047,47.4974,47.0713,47.4197,2579717.1864643,0
+XLC.US,D,20190819,000000,47.9732,48.3635,47.9354,48.1594,2234286.1239733,0
+XLC.US,D,20190820,000000,47.9931,48.1694,47.7313,47.8379,2216663.4842279,0
+XLC.US,D,20190821,000000,48.1594,48.247,47.9633,48.023,2870077.3741832,0
+XLC.US,D,20190822,000000,48.1394,48.232,47.4784,47.9155,1694996.9834249,0
+XLC.US,D,20190823,000000,47.6726,48.0419,46.4412,46.6035,4132714.4486817,0
+XLC.US,D,20190826,000000,47.0424,47.3112,46.7956,47.3013,3243285.968125,0
+XLC.US,D,20190827,000000,47.7691,47.8379,47.2435,47.3899,3226522.2098127,0
+XLC.US,D,20190828,000000,47.1947,47.575,47.0026,47.5074,2215697.117048,0
+XLC.US,D,20190829,000000,48.0031,48.3923,47.8866,48.247,2229400.0429312,0
+XLC.US,D,20190830,000000,48.461,48.5087,47.9533,48.1882,3130328.4938355,0
+XLC.US,D,20190903,000000,47.8577,48.1744,47.585,47.7124,3230443.9327544,0
+XLC.US,D,20190904,000000,48.1792,48.7228,48.1146,48.6352,1917825.9860825,0
+XLC.US,D,20190905,000000,49.1121,49.5172,49.0245,49.4644,3725876.8796069,0
+XLC.US,D,20190906,000000,49.4744,49.55,49.2663,49.356,3541341.9343931,0
+XLC.US,D,20190909,000000,49.6168,49.8129,49.2375,49.5122,6600688.6493394,0
+XLC.US,D,20190910,000000,49.3261,49.7033,49.2614,49.5789,3739821.8995548,0
+XLC.US,D,20190911,000000,49.6168,49.9214,49.57,49.8427,6448841.425571,0
+XLC.US,D,20190912,000000,50.1424,50.2499,49.9224,49.9891,4126354.7079175,0
+XLC.US,D,20190913,000000,49.9891,50.1046,49.7929,49.9025,3668772.8165064,0
+XLC.US,D,20190916,000000,49.6078,49.8427,49.5222,49.7133,2598021.9086579,0
+XLC.US,D,20190917,000000,49.7033,49.7731,49.4356,49.7631,4694129.5803967,0
+XLC.US,D,20190918,000000,49.6845,49.7631,49.1697,49.7033,1800649.4451037,0
+XLC.US,D,20190919,000000,49.8029,50.0458,49.6078,49.7531,2424230.5154066,0
+XLC.US,D,20190920,000000,49.8527,49.8527,49.1589,49.4346,6519797.0864285,0
+XLC.US,D,20190923,000000,49.2653,49.3948,49.0145,49.2564,2254295.5500173,0
+XLC.US,D,20190924,000000,49.4346,49.4446,48.253,48.5157,5507789.6504512,0
+XLC.US,D,20190925,000000,48.4869,49.1589,48.1554,49.0703,2237083.7670042,0
+XLC.US,D,20190926,000000,48.9647,48.9647,48.248,48.5924,1856000.5864487,0
+XLC.US,D,20190927,000000,48.681,48.691,47.6776,48.0469,1900102.8923682,0
+XLC.US,D,20190930,000000,48.1454,48.3754,48.0528,48.2928,2529369.6573049,0
+XLC.US,D,20191001,000000,48.4192,48.5526,47.7263,47.804,2829093.159455,0
+XLC.US,D,20191002,000000,47.4336,47.4834,46.8762,47.0833,4517594.7892578,0
+XLC.US,D,20191003,000000,47.1231,47.58,46.5367,47.5412,7122508.8447146,0
+XLC.US,D,20191004,000000,47.7174,48.253,47.6278,48.1842,2133221.3950493,0
+XLC.US,D,20191007,000000,48.0568,48.4969,47.9215,48.1842,1400242.939111,0
+XLC.US,D,20191008,000000,47.8627,47.9891,47.4038,47.4038,2504529.3999015,0
+XLC.US,D,20191009,000000,47.6975,47.8627,47.5362,47.6875,4182019.2656451,0
+XLC.US,D,20191010,000000,47.6278,48.1454,47.57,47.9593,3183249.6536754,0
+XLC.US,D,20191011,000000,48.4192,48.9548,48.4093,48.5257,4209354.7996333,0
+XLC.US,D,20191014,000000,48.4769,48.5387,48.3027,48.4192,1278017.5816606,0
+XLC.US,D,20191015,000000,48.4969,49.355,48.4281,49.2465,2169623.9042608,0
+XLC.US,D,20191016,000000,49.1289,49.3948,49.1001,49.335,2367266.0833228,0
+XLC.US,D,20191017,000000,49.7233,49.7431,49.4446,49.6257,2099288.0443908,0
+XLC.US,D,20191018,000000,49.5022,49.6496,48.7806,49.0523,2008116.0223136,0
+XLC.US,D,20191021,000000,49.2564,49.4574,49.2017,49.345,1465974.9935912,0
+XLC.US,D,20191022,000000,49.4246,49.4734,48.8432,48.8682,2495787.8955372,0
+XLC.US,D,20191023,000000,48.8582,49.2952,48.8582,49.2465,2031073.7723418,0
+XLC.US,D,20191024,000000,48.9946,49.0045,48.5257,48.691,2593845.0326354,0
+XLC.US,D,20191025,000000,48.7606,49.3251,48.6611,49.0703,1246040.0697745,0
+XLC.US,D,20191028,000000,49.3251,49.6745,49.2853,49.5312,2957265.391858,0
+XLC.US,D,20191029,000000,49.4346,49.5112,48.9946,49.0802,1834227.1887126,0
+XLC.US,D,20191030,000000,49.1987,49.355,48.8532,49.2185,4000698.8474328,0
+XLC.US,D,20191031,000000,49.5789,49.5789,48.9259,49.3649,4163238.3916394,0
+XLC.US,D,20191101,000000,49.6446,49.6944,49.3052,49.6845,3539076.6973969,0
+XLC.US,D,20191104,000000,49.8527,50.0408,49.7631,49.9612,4768788.9790836,0
+XLC.US,D,20191105,000000,49.999,50.0956,49.8825,49.9801,1934956.4013809,0
+XLC.US,D,20191106,000000,49.9801,49.999,49.5789,49.8029,2346494.2116557,0
+XLC.US,D,20191107,000000,50.009,50.4669,49.9313,50.1154,2026563.389143,0
+XLC.US,D,20191108,000000,50.1056,50.4091,50.0368,50.2509,1576678.2808209,0
+XLC.US,D,20191111,000000,49.9801,50.0856,49.8925,50.018,1162235.3417686,0
+XLC.US,D,20191112,000000,50.0658,50.2509,49.9413,50.0756,6973962.5383608,0
+XLC.US,D,20191113,000000,49.9612,50.1772,49.8527,50.0558,1508844.7293136,0
+XLC.US,D,20191114,000000,50.0279,50.3793,49.9612,50.2797,1565671.5394601,0
+XLC.US,D,20191115,000000,50.5545,50.7198,50.3893,50.7008,2869723.7762131,0
+XLC.US,D,20191118,000000,50.6212,50.9637,50.3495,50.876,1879719.7775603,0
+XLC.US,D,20191119,000000,51.0203,51.0203,50.651,50.9059,2188685.0448395,0
+XLC.US,D,20191120,000000,50.671,50.8462,50.2021,50.5933,2490381.4629366,0
+XLC.US,D,20191121,000000,50.6411,50.9059,50.4519,50.7297,1411257.7167892,0
+XLC.US,D,20191122,000000,50.8163,50.8462,50.5247,50.7486,1666380.6613346,0
+XLC.US,D,20191125,000000,50.9159,50.9686,50.7984,50.9059,2418769.8376631,0
+XLC.US,D,20191126,000000,51.0105,51.0901,50.8262,51.0701,2201238.7773196,0
+XLC.US,D,20191127,000000,51.2274,51.4882,51.1498,51.4316,3503626.4918096,0
+XLC.US,D,20191129,000000,51.315,51.4414,51.2085,51.2573,2457305.9891717,0
+XLC.US,D,20191202,000000,51.3061,51.3926,50.4669,50.7686,4617889.036241,0
+XLC.US,D,20191203,000000,50.2797,50.7158,50.0279,50.671,4064720.1708244,0
+XLC.US,D,20191204,000000,50.9547,51.105,50.7884,50.9348,4634547.3178862,0
+XLC.US,D,20191205,000000,51.1597,51.1697,50.8163,51.1498,3782437.4867362,0
+XLC.US,D,20191206,000000,51.4882,51.5181,51.325,51.4494,5324824.8007697,0
+XLC.US,D,20191209,000000,51.3638,51.7351,51.2374,51.2573,3092845.0999198,0
+XLC.US,D,20191210,000000,51.2374,51.2862,50.9447,51.0801,6595799.5546782,0
+XLC.US,D,20191211,000000,51.1986,51.3538,51.1199,51.315,1473010.7895655,0
+XLC.US,D,20191212,000000,51.335,51.7451,51.1001,51.3738,2939694.9881763,0
+XLC.US,D,20191213,000000,51.3638,51.4734,51.0353,51.2573,2906502.9878075,0
+XLC.US,D,20191216,000000,51.538,51.8327,51.538,51.764,5927825.8664858,0
+XLC.US,D,20191217,000000,51.764,51.8904,51.6267,51.7153,3304517.6848032,0
+XLC.US,D,20191218,000000,51.8904,52.2438,51.8327,52.0636,1910286.9157246,0
+XLC.US,D,20191219,000000,52.1034,52.5425,52.1034,52.5425,1920641.7108278,0
+XLC.US,D,20191220,000000,52.8272,52.861,52.4349,52.7098,3181747.866842,0
+XLC.US,D,20191223,000000,52.8561,52.9197,52.5375,52.5724,3323833.9784625,0
+XLC.US,D,20191224,000000,52.631,52.6708,52.5186,52.5624,911806.61118497,0
+XLC.US,D,20191226,000000,52.631,52.9625,52.631,52.9625,849452.82367532,0
+XLC.US,D,20191227,000000,53.091,53.1209,52.7595,52.866,3279267.5752072,0
+XLC.US,D,20191230,000000,52.8859,52.8859,52.2617,52.3215,2190884.986756,0
+XLC.US,D,20191231,000000,52.2319,52.4837,52.1622,52.4151,2097560.2361276,0
+XLC.US,D,20200102,000000,52.7496,53.0323,52.5236,53.0323,6512522.2100084,0
+XLC.US,D,20200103,000000,52.4539,52.9725,52.3493,52.6908,2405826.3437839,0
+XLC.US,D,20200106,000000,52.3961,53.4324,52.3861,53.3946,2594592.4101633,0
+XLC.US,D,20200107,000000,53.4524,53.6683,53.2772,53.4623,2703955.6414493,0
+XLC.US,D,20200108,000000,53.4902,54.1114,53.4225,53.8426,4257524.4867492,0
+XLC.US,D,20200109,000000,54.2737,54.2985,53.8476,54.1263,2350482.2342168,0
+XLC.US,D,20200110,000000,54.3333,54.3333,53.8326,53.9112,1986761.5176275,0
+XLC.US,D,20200113,000000,54.1661,54.4478,53.9312,54.4189,2920077.3326106,0
+XLC.US,D,20200114,000000,54.409,54.5225,54.2159,54.2835,2976979.4832338,0
+XLC.US,D,20200115,000000,54.4189,54.6549,54.3363,54.5474,2186235.9770802,0
+XLC.US,D,20200116,000000,54.7823,54.9665,54.6062,54.9665,2078637.7220259,0
+XLC.US,D,20200117,000000,55.1994,55.4124,55.0262,55.3975,6245177.0310799,0
+XLC.US,D,20200121,000000,55.299,55.4423,55.066,55.3488,3255623.7245723,0
+XLC.US,D,20200122,000000,55.5837,55.6175,55.2592,55.3188,4647976.0044344,0
+XLC.US,D,20200123,000000,55.2194,55.2492,54.9376,55.0959,2031730.7412977,0
+XLC.US,D,20200124,000000,55.2292,55.2292,54.1761,54.4289,3249309.1880939,0
+XLC.US,D,20200127,000000,53.4125,53.7828,53.2772,53.5797,5840933.1834793,0
+XLC.US,D,20200128,000000,53.9212,54.414,53.6683,54.1959,6677758.9432772,0
+XLC.US,D,20200129,000000,54.4976,54.4976,53.9112,54.1064,6122461.4582618,0
+XLC.US,D,20200130,000000,52.8859,53.5897,52.7535,53.5599,3236462.1300248,0
+XLC.US,D,20200131,000000,53.5599,53.5599,52.5724,52.6908,3719807.4508124,0
+XLC.US,D,20200203,000000,53.1209,53.5698,53.1209,53.315,6042495.0764036,0
+XLC.US,D,20200204,000000,53.53,53.9023,53.1109,53.8724,3585115.7558347,0
+XLC.US,D,20200205,000000,54.3413,54.3901,53.6783,53.961,3858977.3837189,0
+XLC.US,D,20200206,000000,54.2259,54.7276,54.2259,54.635,2044405.0185404,0
+XLC.US,D,20200207,000000,54.4578,54.7913,54.2935,54.5962,2761092.8543595,0
+XLC.US,D,20200210,000000,54.4677,54.9287,54.4289,54.9187,4522856.5681432,0
+XLC.US,D,20200211,000000,55.1994,55.279,54.7913,54.8599,1742696.5459669,0
+XLC.US,D,20200212,000000,55.1357,55.6513,55.1158,55.5737,1770272.1649405,0
+XLC.US,D,20200213,000000,55.2592,55.7927,55.1357,55.5837,2825504.9436897,0
+XLC.US,D,20200214,000000,55.6325,55.739,55.4224,55.6513,2160640.3058316,0
+XLC.US,D,20200218,000000,55.5349,56.1341,55.5249,56.0237,3021277.6743924,0
+XLC.US,D,20200219,000000,56.2277,56.4428,56.0137,56.2765,4401448.9059987,0
+XLC.US,D,20200220,000000,56.0336,56.0784,55.1815,55.7001,3007087.5467606,0
+XLC.US,D,20200221,000000,55.4473,55.5349,54.6947,54.85,2995153.6152679,0
+XLC.US,D,20200224,000000,53.1686,53.5399,52.631,53.0123,5420175.7079486,0
+XLC.US,D,20200225,000000,53.1985,53.4225,51.4962,51.5958,13351041.657705,0
+XLC.US,D,20200226,000000,51.8994,52.5435,51.2145,51.4962,7153407.4809758,0
+XLC.US,D,20200227,000000,50.5107,51.2245,49.4664,49.4664,8835498.1384901,0
+XLC.US,D,20200228,000000,48.0857,49.6974,47.9304,49.6098,18290327.139863,0
+XLC.US,D,20200302,000000,50.1294,51.332,49.2982,51.332,7494017.7575044,0
+XLC.US,D,20200303,000000,51.3996,52.005,49.338,49.6387,9379858.1953833,0
+XLC.US,D,20200304,000000,50.4908,51.4574,50.013,51.4286,3476787.2004272,0
+XLC.US,D,20200305,000000,50.2748,50.5893,49.1807,49.553,4102068.9564218,0
+XLC.US,D,20200306,000000,47.9692,48.9468,47.5202,48.692,6892394.9202401,0
+XLC.US,D,20200309,000000,45.4964,47.1111,43.9833,45.4477,6220736.5804724,0
+XLC.US,D,20200310,000000,46.9728,47.7831,45.3312,47.7631,5226339.7297644,0
+XLC.US,D,20200311,000000,46.6104,46.8434,45.0376,45.7115,5990225.8628211,0
+XLC.US,D,20200312,000000,42.7699,44.3616,40.1219,41.4209,9691484.4882958,0
+XLC.US,D,20200313,000000,43.9933,45.2038,41.6658,45.1451,7780775.6659023,0
+XLC.US,D,20200316,000000,38.6147,42.7001,38.2245,40.0532,20272280.930545,0
+XLC.US,D,20200317,000000,40.8535,42.4762,39.2418,41.7922,14341088.851565,0
+XLC.US,D,20200318,000000,39.3872,40.7461,37.8044,40.4046,18513923.610843,0
+XLC.US,D,20200319,000000,40.0821,42.5359,39.2896,41.1292,14620113.813445,0
+XLC.US,D,20200320,000000,41.9008,41.9486,39.1433,39.3096,10311420.084071,0
+XLC.US,D,20200323,000000,39.215,40.3508,38.2543,39.5195,15420338.165173,0
+XLC.US,D,20200324,000000,41.4777,41.9496,40.6465,41.9496,6629678.6601935,0
+XLC.US,D,20200325,000000,41.8122,43.0764,40.5967,41.3015,5398684.5858649,0
+XLC.US,D,20200326,000000,41.637,43.84,41.5275,43.6548,4786180.5747009,0
+XLC.US,D,20200327,000000,42.4194,43.0626,41.7425,41.9107,3446614.8463603,0
+XLC.US,D,20200330,000000,42.303,43.5862,41.842,43.4398,3086948.4519516,0
+XLC.US,D,20200331,000000,43.4299,44.1396,43.0754,43.3601,4874052.6839032,0
+XLC.US,D,20200401,000000,42.0959,42.5877,41.2438,41.637,5592332.7151277,0
+XLC.US,D,20200402,000000,41.4578,42.4294,41.4011,42.1646,4629254.3982704,0
+XLC.US,D,20200403,000000,42.0859,42.2532,40.7629,41.3115,3134066.3860143,0
+XLC.US,D,20200406,000000,42.8614,44.273,42.6145,44.0381,3361815.6240635,0
+XLC.US,D,20200407,000000,45.3899,45.5273,44.2232,44.3596,3769237.8352367,0
+XLC.US,D,20200408,000000,44.8504,45.5174,44.3895,45.3113,2681519.2475193,0
+XLC.US,D,20200409,000000,45.8697,46.1236,45.165,45.6438,3322488.8998204,0
+XLC.US,D,20200413,000000,45.5273,45.8011,44.6543,45.7125,2659093.9035258,0
+XLC.US,D,20200414,000000,46.6631,47.3849,46.3794,47.0673,5666802.2558135,0
+XLC.US,D,20200415,000000,46.242,47.0176,46.046,46.6243,2009130.6073985,0
+XLC.US,D,20200416,000000,46.9678,46.9678,46.1435,46.8105,2526051.6627157,0
+XLC.US,D,20200417,000000,47.6338,47.6338,46.8105,47.4476,3416355.0973406,0
+XLC.US,D,20200420,000000,47.0076,47.596,46.8484,47.0176,1988111.618968,0
+XLC.US,D,20200421,000000,46.4093,46.4929,45.2038,45.5363,4252227.5489748,0
+XLC.US,D,20200422,000000,46.7319,47.1061,46.2908,46.7617,2195321.034018,0
+XLC.US,D,20200423,000000,46.9877,47.6636,46.8294,47.0962,2537328.6252524,0
+XLC.US,D,20200424,000000,46.9976,47.7233,46.5567,47.6935,2747609.922668,0
+XLC.US,D,20200427,000000,48.1634,48.3206,47.9433,48.0837,2063365.7051502,0
+XLC.US,D,20200428,000000,48.5735,48.5735,47.135,47.2127,2635359.6443189,0
+XLC.US,D,20200429,000000,48.909,49.9492,48.8114,49.4973,3623593.6440415,0
+XLC.US,D,20200430,000000,49.5262,49.8397,48.8622,49.2803,3737426.0723991,0
+XLC.US,D,20200501,000000,48.7616,49.3102,48.1902,48.5934,2850181.4611239,0
+XLC.US,D,20200504,000000,48.2918,48.9478,48.026,48.8801,3797422.2052611,0
+XLC.US,D,20200505,000000,49.2803,49.6904,49.0354,49.1319,2307344.2863976,0
+XLC.US,D,20200506,000000,49.5361,49.6217,48.9777,48.9976,2536507.9163274,0
+XLC.US,D,20200507,000000,49.7203,50.1036,49.555,49.9194,3272230.7746932,0
+XLC.US,D,20200508,000000,50.5247,50.8979,50.23,50.8282,4734862.6602029,0
+XLC.US,D,20200511,000000,50.5157,51.2125,50.4031,50.8581,2316043.6000952,0
+XLC.US,D,20200512,000000,51.0144,51.104,49.8597,49.8696,14086452.104228,0
+XLC.US,D,20200513,000000,49.8397,49.9781,48.3495,49.0175,4426802.4831826,0
+XLC.US,D,20200514,000000,48.6033,49.5451,48.0817,49.5451,3285074.8191432,0
+XLC.US,D,20200515,000000,49.1419,50.23,48.899,50.23,4018477.1908299,0
+XLC.US,D,20200518,000000,50.7904,51.5639,50.6431,51.2902,2910255.9480816,0
+XLC.US,D,20200519,000000,51.2215,51.8785,51.0443,51.2802,5638872.0343301,0
+XLC.US,D,20200520,000000,52.0228,52.8292,51.985,52.7018,4624857.5280562,0
+XLC.US,D,20200521,000000,52.9257,53.1039,52.2717,52.3305,4097713.272335,0
+XLC.US,D,20200522,000000,52.3115,52.7316,52.0328,52.642,3949796.8123656,0
+XLC.US,D,20200526,000000,53.6525,53.7022,52.7117,52.7914,3725168.6791269,0
+XLC.US,D,20200527,000000,52.8292,53.1627,51.8446,53.1627,6067201.7300284,0
+XLC.US,D,20200528,000000,52.7018,53.5141,52.5345,52.662,4157120.7449399,0
+XLC.US,D,20200529,000000,52.632,53.094,52.0876,52.9447,6237423.9937684,0
+XLC.US,D,20200601,000000,52.8192,53.6325,52.7216,53.5539,7070748.9327539,0
+XLC.US,D,20200602,000000,53.6127,53.7878,52.9945,53.7689,3538972.2252693,0
+XLC.US,D,20200603,000000,53.9062,54.1074,53.741,53.9362,3282256.0807788,0
+XLC.US,D,20200604,000000,53.7878,54.0148,53.1427,53.534,2280645.6305716,0
+XLC.US,D,20200605,000000,53.8974,54.7893,53.8874,54.405,2840730.7517398,0
+XLC.US,D,20200608,000000,54.415,55.4662,54.2697,55.4264,3281204.3277255,0
+XLC.US,D,20200609,000000,55.1337,55.5439,54.9943,55.288,3621150.6035203,0
+XLC.US,D,20200610,000000,55.6325,55.6703,54.7495,55.1238,2691587.7488114,0
+XLC.US,D,20200611,000000,53.8674,54.2407,52.4648,52.5823,4763889.8390255,0
+XLC.US,D,20200612,000000,53.741,53.9362,52.0527,53.0442,5044481.8828189,0
+XLC.US,D,20200615,000000,52.2717,54.0825,52.1821,53.8974,4197785.5160473,0
+XLC.US,D,20200616,000000,54.9745,54.9943,53.5639,54.3393,4423475.4477362,0
+XLC.US,D,20200617,000000,54.4548,54.8181,53.976,54.405,2674874.2174835,0
+XLC.US,D,20200618,000000,54.2995,54.622,54.1721,54.5842,4791593.0345394,0
+XLC.US,D,20200619,000000,55.2382,55.2382,54.0347,54.4349,4836541.1628762,0
+XLC.US,D,20200622,000000,54.3881,54.634,54.1989,54.5564,2032207.8976494,0
+XLC.US,D,20200623,000000,54.9097,55.4702,54.7116,54.9097,4986261.7761251,0
+XLC.US,D,20200624,000000,54.7216,54.85,53.1806,53.6723,7877184.3533727,0
+XLC.US,D,20200625,000000,53.6325,54.0258,53.1029,53.9072,4866531.6952596,0
+XLC.US,D,20200626,000000,53.5837,53.6325,51.4316,51.5301,6355180.1541471,0
+XLC.US,D,20200629,000000,51.2464,52.4827,50.9945,52.4827,3572336.0019247,0
+XLC.US,D,20200630,000000,52.4629,53.2294,52.2189,53.0731,2867228.4996282,0
+XLC.US,D,20200701,000000,53.2492,54.5952,53.2094,54.3881,5250574.2497358,0
+XLC.US,D,20200702,000000,54.8799,54.9675,54.1333,54.2129,2293819.1640393,0
+XLC.US,D,20200706,000000,54.8201,55.3806,54.6539,55.301,2120155.3473284,0
+XLC.US,D,20200707,000000,55.1656,55.961,55.07,55.1466,2435950.4799458,0
+XLC.US,D,20200708,000000,55.2114,55.733,54.7963,55.6365,3160232.6358057,0
+XLC.US,D,20200709,000000,55.8714,55.9311,54.8301,55.7031,3516703.5894671,0
+XLC.US,D,20200710,000000,55.6643,56.7066,55.3686,56.6678,2473395.7013534,0
+XLC.US,D,20200713,000000,57.1187,57.3686,55.3408,55.5289,3008547.1429272,0
+XLC.US,D,20200714,000000,54.9675,56.1361,54.7266,56.0794,3787879.0782258,0
+XLC.US,D,20200715,000000,56.3233,56.6379,55.8017,56.4109,3145491.0158852,0
+XLC.US,D,20200716,000000,55.9212,56.5891,55.7131,56.5104,2257089.1748895,0
+XLC.US,D,20200717,000000,56.5204,56.5502,55.7917,56.382,1964020.748172,0
+XLC.US,D,20200720,000000,56.2835,57.1884,55.8316,57.06,2245496.7868908,0
+XLC.US,D,20200721,000000,57.4333,57.4821,56.6279,56.7852,2268739.8261902,0
+XLC.US,D,20200722,000000,56.7753,56.8877,56.4358,56.8429,1556602.5551575,0
+XLC.US,D,20200723,000000,56.9515,57.0888,55.6265,55.9212,2312598.0289656,0
+XLC.US,D,20200724,000000,55.5389,56.0058,55.2512,55.8316,3351881.7310894,0
+XLC.US,D,20200727,000000,56.0396,56.2935,55.741,56.2148,1584554.876514,0
+XLC.US,D,20200728,000000,56.0595,56.2635,55.5479,55.6365,1851245.095566,0
+XLC.US,D,20200729,000000,55.9112,56.2984,55.7031,56.1451,1752172.3688432,0
+XLC.US,D,20200730,000000,55.6165,56.401,55.3408,56.3034,2242351.5731278,0
+XLC.US,D,20200731,000000,57.3357,57.3357,56.2099,57.0888,2791712.2285875,0
+XLC.US,D,20200803,000000,57.2372,57.3058,56.7245,57.1386,2378274.8337629,0
+XLC.US,D,20200804,000000,57.1187,57.5109,57.1187,57.5019,2880856.0850347,0
+XLC.US,D,20200805,000000,57.6682,57.7578,57.2471,57.4133,1908385.3220953,0
+XLC.US,D,20200806,000000,57.5019,58.9852,57.4034,58.9265,2318722.7074429,0
+XLC.US,D,20200807,000000,58.7791,59.7896,58.368,58.8578,2571989.2626451,0
+XLC.US,D,20200810,000000,58.8379,59.3775,58.0893,58.6597,4307399.8822553,0
+XLC.US,D,20200811,000000,58.591,58.9414,57.6682,57.7876,3178479.0946974,0
+XLC.US,D,20200812,000000,58.1092,58.8379,58.1092,58.4746,6380172.0970434,0
+XLC.US,D,20200813,000000,58.5323,59.1873,58.5024,58.7693,1738388.0752453,0
+XLC.US,D,20200814,000000,58.8179,58.9364,58.5612,58.7593,1227163.7644984,0
+XLC.US,D,20200817,000000,58.9852,58.9852,58.6199,58.8279,1200907.1061351,0
+XLC.US,D,20200818,000000,58.9852,59.5457,58.7244,59.3585,1377914.0309276,0
+XLC.US,D,20200819,000000,59.4073,59.8483,59.053,59.1893,2182634.7022989,0
+XLC.US,D,20200820,000000,58.9564,59.9957,58.9215,59.9269,8075175.1077063,0
+XLC.US,D,20200821,000000,59.7896,59.9767,59.4561,59.6622,2039757.0134043,0
+XLC.US,D,20200824,000000,60.0951,60.6557,60.0185,60.3878,3401540.1460229,0
+XLC.US,D,20200825,000000,60.4068,61.0618,60.2624,60.9572,4231962.9698499,0
+XLC.US,D,20200826,000000,61.0867,63.1105,61.0668,63.0418,3293500.8980456,0
+XLC.US,D,20200827,000000,63.002,63.006,62.0343,62.2752,5128998.8294635,0
+XLC.US,D,20200828,000000,62.4316,62.5212,62.0981,62.4216,1852507.8019537,0
+XLC.US,D,20200831,000000,62.3629,62.5511,62.0393,62.128,2778185.0971497,0
+XLC.US,D,20200901,000000,62.2454,62.7909,61.9895,62.6377,4788750.1872226,0
+XLC.US,D,20200902,000000,63.002,64.1707,62.7461,63.9735,4400451.3980886,0
+XLC.US,D,20200903,000000,63.4042,63.5525,61.0718,61.8034,7674308.5225366,0
+XLC.US,D,20200904,000000,61.4889,61.8323,59.0928,60.6755,10222953.287373,0
+XLC.US,D,20200908,000000,59.1814,59.922,58.9464,59.0728,8287120.9273849,0
+XLC.US,D,20200909,000000,59.8782,60.349,59.1425,59.7796,5030880.4154443,0
+XLC.US,D,20200910,000000,60.1439,60.5959,58.7195,58.8976,4971439.7930296,0
+XLC.US,D,20200911,000000,59.259,59.4303,58.0595,58.7095,5609448.0623308,0
+XLC.US,D,20200914,000000,59.3485,60.0355,58.9066,58.9364,3300720.5247828,0
+XLC.US,D,20200915,000000,59.5755,60.2724,59.3973,59.9857,2060942.7554229,0
+XLC.US,D,20200916,000000,59.9857,60.4566,59.2391,59.3386,2411877.6908641,0
+XLC.US,D,20200917,000000,58.3083,58.7693,57.5309,58.2486,4684378.5136459,0
+XLC.US,D,20200918,000000,58.5811,58.6109,56.9216,57.6881,4750440.0571437,0
+XLC.US,D,20200921,000000,56.7673,57.2004,56.1611,57.0132,7972250.97582,0
+XLC.US,D,20200922,000000,57.5348,58.2337,57.1018,58.1141,2341697.5346457,0
+XLC.US,D,20200923,000000,58.2337,58.3531,56.5612,56.7285,3976231.2742536,0
+XLC.US,D,20200924,000000,56.3731,57.3666,56.2745,56.8349,2992212.3230617,0
+XLC.US,D,20200925,000000,56.7673,57.7926,56.3243,57.5925,1910166.370962,0
+XLC.US,D,20200928,000000,58.4606,58.5671,57.919,58.363,2049263.9770109,0
+XLC.US,D,20200929,000000,58.4318,58.6507,58.0943,58.4218,3301441.7842788,0
+XLC.US,D,20200930,000000,58.4796,59.05,58.1341,58.4606,2930428.1095551,0
+XLC.US,D,20201001,000000,58.9434,59.4303,58.8538,59.2958,7657956.6254964,0
+XLC.US,D,20201002,000000,58.3432,58.9534,57.8902,58.1241,3373697.3194924,0
+XLC.US,D,20201005,000000,58.4894,59.1096,58.4118,59.0798,2156326.8124116,0
+XLC.US,D,20201006,000000,58.8041,59.1196,57.7418,57.8414,2234016.9073369,0
+XLC.US,D,20201007,000000,58.3432,58.4416,57.722,58.2635,2096571.7690747,0
+XLC.US,D,20201008,000000,58.5671,59.05,58.5671,59.022,1374266.5473206,0
+XLC.US,D,20201009,000000,59.3257,59.4541,59.1296,59.3755,1867855.159306,0
+XLC.US,D,20201012,000000,60.2515,61.5884,60.0195,60.9394,3998871.5897404,0
+XLC.US,D,20201013,000000,61.2549,61.3246,60.7143,60.998,2623374.4813021,0
+XLC.US,D,20201014,000000,61.2549,61.3047,60.0942,60.2714,2031915.5766002,0
+XLC.US,D,20201015,000000,59.5537,59.9459,59.2958,59.8075,1727555.1192506,0
+XLC.US,D,20201016,000000,60.2027,60.4266,59.7248,59.8174,2979322.0697861,0
+XLC.US,D,20201019,000000,60.0345,60.2266,58.5234,58.7453,3374195.5711776,0
+XLC.US,D,20201020,000000,58.8737,59.68,58.6259,59.1684,4435278.7890694,0
+XLC.US,D,20201021,000000,59.8971,60.7243,59.7488,60.1629,3314765.9986995,0
+XLC.US,D,20201022,000000,60.359,60.6965,59.7538,60.5561,2533155.7673888,0
+XLC.US,D,20201023,000000,60.7641,61.1474,60.3112,61.1275,1869489.5453783,0
+XLC.US,D,20201026,000000,60.5959,60.8806,59.2212,59.7876,2816060.2615438,0
+XLC.US,D,20201027,000000,60.0245,60.34,59.6751,60.1728,1607552.8081296,0
+XLC.US,D,20201028,000000,59.1196,59.1863,57.7319,57.8116,4304574.1121131,0
+XLC.US,D,20201029,000000,58.4984,59.8224,58.2137,59.2659,3223904.3793859,0
+XLC.US,D,20201030,000000,59.4153,59.7676,57.6423,58.2635,3475996.6276928,0
+XLC.US,D,20201102,000000,58.6856,59.2162,57.7528,58.2337,3727567.5199017,0
+XLC.US,D,20201103,000000,58.6856,59.6114,58.4706,59.0998,3550723.3305388,0
+XLC.US,D,20201104,000000,60.7542,62.111,60.6557,61.6482,4644759.4683537,0
+XLC.US,D,20201105,000000,62.7023,63.2717,62.2594,62.8387,3310510.7685814,0
+XLC.US,D,20201106,000000,62.8786,62.8786,62.0125,62.6924,5827493.4469943,0
+XLC.US,D,20201109,000000,63.6371,63.8233,62.121,62.1598,6118737.6296386,0
+XLC.US,D,20201110,000000,61.4719,62.1598,60.8806,61.9647,13101360.304649,0
+XLC.US,D,20201111,000000,62.3958,62.6038,62.1996,62.5251,5144488.8314515,0
+XLC.US,D,20201112,000000,62.4853,62.8288,61.9448,62.1698,7149019.6516189,0
+XLC.US,D,20201113,000000,62.6227,63.1931,62.2694,63.0966,1688035.5233875,0
+XLC.US,D,20201116,000000,63.1165,63.5724,63.0766,63.4988,4849025.5821179,0
+XLC.US,D,20201117,000000,63.2031,63.5774,62.9572,63.2717,3539103.8199684,0
+XLC.US,D,20201118,000000,63.2329,63.4101,62.6227,62.6327,2509919.7598671,0
+XLC.US,D,20201119,000000,62.3668,63.1553,62.2792,63.017,3445207.4862576,0
+XLC.US,D,20201120,000000,63.0667,63.3405,62.8586,62.8686,1906507.8374185,0
+XLC.US,D,20201123,000000,63.0966,63.218,62.2792,62.8984,2226116.2026913,0
+XLC.US,D,20201124,000000,63.0667,64.2474,63.017,64.1876,2215476.1183167,0
+XLC.US,D,20201125,000000,64.317,64.327,63.6192,64.1786,1720580.6001972,0
+XLC.US,D,20201127,000000,64.4833,64.7978,64.2672,64.5907,1249702.6214767,0
+XLC.US,D,20201130,000000,64.4435,64.4435,63.6968,64.3648,3675429.9010183,0
+XLC.US,D,20201201,000000,64.7779,65.9894,64.6993,65.5464,3951510.5570733,0
+XLC.US,D,20201202,000000,65.4588,66.3528,65.1423,66.1556,2419298.2255389,0
+XLC.US,D,20201203,000000,66.087,66.3916,65.7326,65.8611,2163635.8431811,0
+XLC.US,D,20201204,000000,65.8611,66.0581,65.7127,65.9207,2029148.06976,0
+XLC.US,D,20201207,000000,65.8611,66.5161,65.7425,66.3339,2013755.5081218,0
+XLC.US,D,20201208,000000,66.2642,66.3239,65.7276,66.2343,1740320.8096049,0
+XLC.US,D,20201209,000000,66.3239,66.737,65.0148,65.4489,5582927.2100295,0
+XLC.US,D,20201210,000000,65.0845,65.5952,64.4633,65.4877,2324448.5836642,0
+XLC.US,D,20201211,000000,65.3892,65.9795,65.2995,65.8809,2711175.2681865,0
+XLC.US,D,20201214,000000,66.0581,66.5309,65.6241,65.6739,2665120.1371136,0
+XLC.US,D,20201215,000000,65.9994,66.2154,65.3593,66.2154,1630045.4562822,0
+XLC.US,D,20201216,000000,66.3239,66.3817,65.9019,66.1556,3301584.4289144,0
+XLC.US,D,20201217,000000,66.4015,66.5459,65.8361,65.9894,2476760.909308,0
+XLC.US,D,20201218,000000,66.1458,66.2592,65.5266,66.0482,4468561.1980102,0
+XLC.US,D,20201221,000000,65.2687,65.6032,64.4903,65.4868,4573724.4488609,0
+XLC.US,D,20201222,000000,65.4868,65.4868,64.4803,64.8754,2071423.1179872,0
+XLC.US,D,20201223,000000,65.1025,65.7017,64.9332,65.2488,1695335.5132997,0
+XLC.US,D,20201224,000000,65.3185,65.5842,65.0975,65.3185,872107.20271769,0
+XLC.US,D,20201228,000000,65.8511,66.5907,65.643,66.4921,2847101.5424407,0
+XLC.US,D,20201229,000000,66.6494,66.7669,66.3538,66.4325,1523650.639774,0
+XLC.US,D,20201230,000000,66.6882,66.6882,65.9506,65.9894,2182853.6919509,0
+XLC.US,D,20201231,000000,65.9108,66.6295,65.9108,66.522,2306937.447824,0
+XLC.US,D,20210104,000000,66.7868,66.8256,64.7471,65.5354,4521117.7099433,0
+XLC.US,D,20210105,000000,65.3782,65.9506,65.3085,65.7714,2216123.0418757,0
+XLC.US,D,20210106,000000,64.757,65.9009,64.5499,65.4578,3960752.3222022,0
+XLC.US,D,20210107,000000,65.7515,66.6395,65.643,66.3239,2234358.4508308,0
+XLC.US,D,20210108,000000,66.3538,66.5807,65.7316,66.5319,5065097.0462947,0
+XLC.US,D,20210111,000000,65.5644,65.9407,65.2089,65.3483,2234843.6435002,0
+XLC.US,D,20210112,000000,65.2488,65.5644,63.9387,64.2942,14523162.674542,0
+XLC.US,D,20210113,000000,64.2642,64.8356,64.0761,64.5201,3738418.5576108,0
+XLC.US,D,20210114,000000,64.6385,64.8854,64.0512,64.1558,2579981.3804022,0
+XLC.US,D,20210115,000000,64.1657,64.6674,63.8641,64.3618,4898613.6792732,0
+XLC.US,D,20210119,000000,64.8058,65.6818,64.3907,65.5256,4495352.2714874,0
+XLC.US,D,20210120,000000,66.8356,67.8918,66.6196,67.5852,4681377.9535981,0
+XLC.US,D,20210121,000000,67.8719,68.2173,67.6549,67.8331,2428593.2312713,0
+XLC.US,D,20210122,000000,67.7633,68.1128,67.6051,67.8619,2007937.2142492,0
+XLC.US,D,20210125,000000,68.3069,68.6205,67.3482,68.2571,4143361.5648343,0
+XLC.US,D,20210126,000000,68.1874,69.3014,68.1874,69.1819,3082062.3709095,0
+XLC.US,D,20210127,000000,68.5906,68.7788,66.4821,66.9451,7820820.6360222,0
+XLC.US,D,20210128,000000,67.5464,68.3845,67.1531,67.182,6784637.947915,0
+XLC.US,D,20210129,000000,66.7669,66.9053,65.4966,65.9307,4620908.682543,0
+XLC.US,D,20210201,000000,66.5121,67.4578,65.9894,67.1621,3180267.175342,0
+XLC.US,D,20210202,000000,67.6051,68.5508,67.4776,68.1874,2039293.9206082,0
+XLC.US,D,20210203,000000,69.2715,69.6747,68.6682,69.1033,2889319.3319056,0
+XLC.US,D,20210204,000000,69.2317,69.5284,68.8385,69.5184,2678065.6400721,0
+XLC.US,D,20210205,000000,69.9026,70.484,69.8927,70.3945,1876037.1350643,0
+XLC.US,D,20210208,000000,70.7309,70.8086,70.1286,70.6712,5275971.0221263,0
+XLC.US,D,20210209,000000,70.494,71.2824,70.3745,70.9071,6131396.8387861,0
+XLC.US,D,20210210,000000,71.5482,71.7941,70.5836,71.5781,2530492.732676,0
+XLC.US,D,20210211,000000,71.7274,71.7274,71.0365,71.6577,1886916.2998847,0
+XLC.US,D,20210212,000000,71.5681,72.0509,71.5094,71.9624,1596615.3800074,0
+XLC.US,D,20210216,000000,71.9624,72.7955,71.9624,72.3087,2025783.8663451,0
+XLC.US,D,20210217,000000,71.8836,72.5736,71.7573,72.5148,2005037.1081702,0
+XLC.US,D,20210218,000000,72.021,72.4451,71.6309,72.1604,2049011.8375492,0
+XLC.US,D,20210219,000000,72.3655,72.3655,71.3511,71.4496,2536073.9551822,0
+XLC.US,D,20210222,000000,70.7697,71.824,70.721,71.1649,2199315.0838172,0
+XLC.US,D,20210223,000000,70.5238,71.9624,69.4985,71.7174,4706035.3847781,0
+XLC.US,D,20210224,000000,70.9867,72.021,70.7797,71.8438,4062331.3754464,0
+XLC.US,D,20210225,000000,71.8737,72.4053,70.0112,70.2769,5571785.8603506,0
+XLC.US,D,20210226,000000,70.6712,71.8389,70.041,70.5537,5456930.8105906,0
+XLC.US,D,20210301,000000,71.4895,72.5536,71.1938,72.3555,4256595.2875379,0
+XLC.US,D,20210302,000000,72.3755,72.8204,71.7752,71.824,4714773.8755236,0
+XLC.US,D,20210303,000000,71.7373,72.0559,70.6224,70.7986,4792367.5346389,0
+XLC.US,D,20210304,000000,70.7896,72.1106,69.8041,70.6712,8704753.2799463,0
+XLC.US,D,20210305,000000,71.2724,72.5446,70.3745,72.3287,12109425.580716,0
+XLC.US,D,20210308,000000,72.3854,72.8204,71.3112,71.361,8452057.303287,0
+XLC.US,D,20210309,000000,72.5048,72.7806,71.9712,72.1604,8884333.8354192,0
+XLC.US,D,20210310,000000,73.0573,73.0573,72.0907,72.465,5786836.7122045,0
+XLC.US,D,20210311,000000,73.1748,74.2847,73.0175,73.8358,3304065.6419436,0
+XLC.US,D,20210312,000000,73.2435,73.7273,72.9877,73.6287,3151370.5866788,0
+XLC.US,D,20210315,000000,73.8159,74.1951,73.4805,74.1503,3387101.8970882,0
+XLC.US,D,20210316,000000,74.5754,75.5122,74.3475,74.9299,3857607.1915845,0
+XLC.US,D,20210317,000000,74.3594,75.2245,73.6775,74.9398,4683790.8579285,0
+XLC.US,D,20210318,000000,74.0329,74.7128,73.6188,73.6974,5609652.9884271,0
+XLC.US,D,20210319,000000,73.8159,74.7228,73.7273,74.3375,9376775.263081,0
+XLC.US,D,20210322,000000,74.5466,75.4655,74.2001,74.9607,5291972.3348153,0
+XLC.US,D,20210323,000000,74.8821,75.3012,74.2847,74.4072,4349272.1100675,0
+XLC.US,D,20210324,000000,74.4072,74.4072,72.5118,72.5318,4317534.6831669,0
+XLC.US,D,20210325,000000,72.1266,72.7189,71.6129,72.1763,3894950.9544836,0
+XLC.US,D,20210326,000000,72.2161,72.4123,70.1316,71.385,4257823.8395762,0
+XLC.US,D,20210329,000000,71.366,72.3924,71.14,72.1166,4328151.6631287,0
+XLC.US,D,20210330,000000,72.1166,72.2749,71.8,72.1166,2694231.6972701,0
+XLC.US,D,20210331,000000,72.4123,72.8473,72.1365,72.4023,3906233.9442585,0
+XLC.US,D,20210401,000000,73.0553,73.6964,73.0553,73.6477,4607358.4466924,0
+XLC.US,D,20210405,000000,74.002,75.3012,74.002,75.1966,4020248.1942997,0
+XLC.US,D,20210406,000000,75.1768,75.6117,75.0204,75.3858,2555496.7300485,0
+XLC.US,D,20210407,000000,75.4057,76.0457,75.4057,75.9681,2377493.3018857,0
+XLC.US,D,20210408,000000,76.3624,76.422,75.7322,75.9781,2928221.1358606,0
+XLC.US,D,20210409,000000,75.6804,76.0129,75.4057,75.9582,2353672.6522656,0
+XLC.US,D,20210412,000000,75.7402,75.775,75.3061,75.6516,2262593.0478398,0
+XLC.US,D,20210413,000000,75.8696,76.1951,75.6416,75.7502,2927719.8705564,0
+XLC.US,D,20210414,000000,75.6804,75.7103,74.8123,74.9707,3989078.3323227,0
+XLC.US,D,20210415,000000,75.4853,76.1353,75.3758,75.9283,4580761.2493749,0
+XLC.US,D,20210416,000000,76.1353,76.1752,75.5919,75.8796,3421230.1284461,0
+XLC.US,D,20210419,000000,75.6804,76.0955,75.0602,75.4555,3228764.3423961,0
+XLC.US,D,20210420,000000,75.3161,75.5142,74.4868,75.0503,3579971.5080928,0
+XLC.US,D,20210421,000000,74.6143,75.1966,74.1503,75.1768,7123178.8726864,0
+XLC.US,D,20210422,000000,75.3559,75.5093,74.3475,74.6242,3577757.5026206,0
+XLC.US,D,20210423,000000,74.9507,75.7103,74.7905,75.4943,2776621.0288556,0
+XLC.US,D,20210426,000000,75.6516,75.79,75.4655,75.6516,2802180.5366756,0
+XLC.US,D,20210427,000000,75.77,75.9094,75.2564,75.3459,4744221.9564754,0
+XLC.US,D,20210428,000000,76.3723,76.876,75.9681,76.0368,3397936.8621623,0
+XLC.US,D,20210429,000000,77.8257,78.2299,77.2712,78.1403,4877242.0974124,0
+XLC.US,D,20210430,000000,77.1726,77.4295,76.9457,77.0742,3867896.6916081,0
+XLC.US,D,20210503,000000,77.3797,77.4673,76.5804,76.6689,3910484.1516782,0
+XLC.US,D,20210504,000000,76.2439,76.4818,74.8621,75.9781,6935503.7364081,0
+XLC.US,D,20210505,000000,76.442,76.4818,75.7352,75.8298,2762183.7844606,0
+XLC.US,D,20210506,000000,75.7402,76.7377,75.6217,76.7187,5389090.2273054,0
+XLC.US,D,20210507,000000,77.2911,77.6614,76.9258,77.3011,3682634.4596603,0
+XLC.US,D,20210510,000000,76.9158,76.9457,75.765,75.8198,4094726.7758427,0
+XLC.US,D,20210511,000000,74.7039,75.79,74.6143,75.6018,9764269.4159249,0
+XLC.US,D,20210512,000000,74.674,75.127,73.9045,74.1215,5696233.2595907,0
+XLC.US,D,20210513,000000,74.5854,75.3061,74.1901,74.6541,7809564.7688189,0
+XLC.US,D,20210514,000000,75.326,76.2837,75.1966,76.1255,3298296.5705158,0
+XLC.US,D,20210517,000000,76.1055,76.1653,75.0304,75.5241,3044326.8375322,0
+XLC.US,D,20210518,000000,75.5142,75.7502,74.7327,74.7527,2469120.3804415,0
+XLC.US,D,20210519,000000,73.6795,74.9209,73.6079,74.8721,4999349.9237193,0
+XLC.US,D,20210520,000000,75.2464,76.3186,75.0702,76.1553,3548910.136402,0
+XLC.US,D,20210521,000000,76.5106,76.5306,75.8596,75.8994,4508383.1603194,0
+XLC.US,D,20210524,000000,76.4718,77.4783,76.3225,77.2812,3058357.2433536,0
+XLC.US,D,20210525,000000,77.6962,77.8058,77.104,77.2613,3118287.0765963,0
+XLC.US,D,20210526,000000,77.4883,78.0905,77.3299,77.766,4703734.9888928,0
+XLC.US,D,20210527,000000,77.8615,78.2488,77.7312,78.0607,4518624.4424378,0
+XLC.US,D,20210528,000000,78.2796,78.3095,77.7272,77.8058,2870261.2049461,0
+XLC.US,D,20210601,000000,78.0905,78.2299,77.4783,77.8546,3343196.4809475,0
+XLC.US,D,20210602,000000,78.0009,78.1104,77.2274,77.6166,2817284.7954234,0
+XLC.US,D,20210603,000000,77.0742,77.3091,76.6202,77.094,2848001.6100011,0
+XLC.US,D,20210604,000000,77.4095,78.3095,77.2911,78.2,2362724.5593936,0
+XLC.US,D,20210607,000000,78.0705,78.6439,77.9909,78.6041,3363199.8797534,0
+XLC.US,D,20210608,000000,78.8222,78.8222,77.9909,78.3782,3367302.419839,0
+XLC.US,D,20210609,000000,78.7325,78.862,78.2597,78.2996,5233414.7027864,0
+XLC.US,D,20210610,000000,78.3782,78.8471,78.0905,78.7227,2501805.0882679,0
+XLC.US,D,20210611,000000,78.8421,78.857,78.4449,78.8122,3776351.9853067,0
+XLC.US,D,20210614,000000,78.871,79.3547,78.6439,79.3359,2767845.3701418,0
+XLC.US,D,20210615,000000,79.4045,79.5419,78.7455,78.8809,3124822.6118059,0
+XLC.US,D,20210616,000000,79.0382,79.0382,77.5271,78.19,4751612.3549595,0
+XLC.US,D,20210617,000000,78.0805,78.9705,78.0507,78.5146,4614059.7309506,0
+XLC.US,D,20210618,000000,78.1691,78.2498,77.4783,77.5967,6273251.9062784,0
+XLC.US,D,20210621,000000,77.776,78.408,77.4395,78.3494,3309943.2036577,0
+XLC.US,D,20210622,000000,78.427,79.1298,78.201,79.0212,4741334.9094123,0
+XLC.US,D,20210623,000000,78.9526,79.3577,78.8779,78.9426,4719755.387836,0
+XLC.US,D,20210624,000000,79.3189,79.7241,79.2691,79.6842,3468203.4087938,0
+XLC.US,D,20210625,000000,79.6644,79.8724,79.511,79.7838,5906917.3774211,0
+XLC.US,D,20210628,000000,79.9709,80.7813,79.7231,80.6847,3592552.3631445,0
+XLC.US,D,20210629,000000,80.6947,80.7723,80.0257,80.2487,4319331.8046686,0
+XLC.US,D,20210630,000000,80.18,80.3164,79.8127,80.1004,2561249.7288413,0
+XLC.US,D,20210701,000000,80.0009,80.8012,79.9809,80.6947,5284518.6503309,0
+XLC.US,D,20210702,000000,80.9904,81.3706,80.856,81.2571,4394770.7261534,0
+XLC.US,D,20210706,000000,81.3955,81.501,80.3164,81.06,3871089.1187363,0
+XLC.US,D,20210707,000000,81.4353,81.4353,80.7534,80.9406,3691437.2409457,0
+XLC.US,D,20210708,000000,79.9023,80.4159,79.6544,80.0506,5293854.8421906,0
+XLC.US,D,20210709,000000,80.0805,80.8818,80.0705,80.7624,2946035.6426866,0
+XLC.US,D,20210712,000000,80.9306,81.3756,80.6249,81.3367,3607431.6050023,0
+XLC.US,D,20210713,000000,81.2571,81.7569,81.05,81.1287,4022366.7685015,0
+XLC.US,D,20210714,000000,81.5936,81.6533,80.9804,81.07,3497178.3515527,0
+XLC.US,D,20210715,000000,81.1685,81.1685,80.1601,80.4956,4549425.6383494,0
+XLC.US,D,20210716,000000,80.6151,80.841,79.8923,79.9909,3547404.3314098,0
+XLC.US,D,20210719,000000,79.3477,79.3577,78.408,78.7744,6972100.1217794,0
+XLC.US,D,20210720,000000,79.0412,79.9561,78.6211,79.6644,4156485.8758571,0
+XLC.US,D,20210721,000000,79.734,80.3314,79.6942,80.3264,2641325.6055255,0
+XLC.US,D,20210722,000000,80.3164,80.6249,79.9511,80.6051,2279336.7153583,0
+XLC.US,D,20210723,000000,81.5438,82.829,81.1885,82.603,3914600.7553194,0
+XLC.US,D,20210726,000000,82.5045,83.054,82.375,83.0291,3224470.9397699,0
+XLC.US,D,20210727,000000,82.9296,83.0092,81.4353,82.0386,4910457.202194,0
+XLC.US,D,20210728,000000,82.9096,83.2749,82.3054,82.6817,7374566.9386721,0
+XLC.US,D,20210729,000000,82.148,82.4248,81.7519,81.7917,5348763.9860729,0
+XLC.US,D,20210730,000000,81.2869,82.0435,81.1486,81.514,3032180.9481653,0
+XLC.US,D,20210802,000000,81.8613,81.9401,81.1785,81.3268,4031638.6698212,0
+XLC.US,D,20210803,000000,81.3567,81.3656,80.0407,80.9604,4913279.9587171,0
+XLC.US,D,20210804,000000,81.0799,81.3855,80.7136,81.1885,3906592.5649271,0
+XLC.US,D,20210805,000000,81.4254,81.945,81.2283,81.9301,2285907.4094571,0
+XLC.US,D,20210806,000000,81.7618,82.158,81.722,81.9301,2794381.2905383,0
+XLC.US,D,20210809,000000,81.9201,81.9301,81.504,81.7817,2393508.6781305,0
+XLC.US,D,20210810,000000,81.8613,82.0286,81.5836,81.9401,6322385.9514948,0
+XLC.US,D,20210811,000000,82.0983,82.1918,81.7917,82.0983,2484260.8026181,0
+XLC.US,D,20210812,000000,82.0087,82.2864,81.5836,82.2466,2293679.5330227,0
+XLC.US,D,20210813,000000,82.4547,82.5533,82.2316,82.2964,2167863.9507276,0
+XLC.US,D,20210816,000000,82.0087,82.4547,81.3656,82.4348,3521119.5459353,0
+XLC.US,D,20210817,000000,81.9011,82.2366,81.2183,81.7519,6006007.1813186,0
+XLC.US,D,20210818,000000,81.5638,82.0286,81.075,81.1287,3074437.9146781,0
+XLC.US,D,20210819,000000,80.6249,81.504,80.5453,81.1387,4457840.7504605,0
+XLC.US,D,20210820,000000,81.1187,81.9679,80.9506,81.8415,4188396.0835842,0
+XLC.US,D,20210823,000000,81.9499,83.1755,81.9499,82.83,3095533.2481247,0
+XLC.US,D,20210824,000000,83.0092,83.4213,82.83,83.0977,3166711.9167929,0
+XLC.US,D,20210825,000000,83.1267,83.4143,82.9494,83.2251,3876732.6227032,0
+XLC.US,D,20210826,000000,83.1655,83.2949,82.5045,82.5045,3315434.0175921,0
+XLC.US,D,20210827,000000,82.6916,83.9479,82.5343,83.8095,3474485.8000021,0
+XLC.US,D,20210830,000000,83.7897,84.5611,83.5079,84.3829,2764364.6401231,0
+XLC.US,D,20210831,000000,84.3531,84.8886,84.2555,84.6995,6157170.3135594,0
+XLC.US,D,20210901,000000,84.8388,85.4282,84.8289,85.1245,3763645.562794,0
+XLC.US,D,20210902,000000,85.1943,85.3137,84.4029,84.5511,3264998.08894,0
+XLC.US,D,20210903,000000,84.4227,84.6945,84.1908,84.5511,2829392.5122821,0
+XLC.US,D,20210907,000000,84.5511,84.9076,84.3531,84.7492,4162213.7611578,0
+XLC.US,D,20210908,000000,84.6009,84.8388,84.0375,84.3132,3849913.4221146,0
+XLC.US,D,20210909,000000,84.166,84.4427,83.7647,83.8981,4159146.9014905,0
+XLC.US,D,20210910,000000,84.2157,84.3431,83.3098,83.3546,5158837.676354,0
+XLC.US,D,20210913,000000,83.9081,83.9778,83.1455,83.5626,5349073.3842968,0
+XLC.US,D,20210914,000000,83.7797,83.8792,82.7006,82.84,5526998.4583639,0
+XLC.US,D,20210915,000000,82.82,83.3924,82.1232,83.2451,5051058.6041559,0
+XLC.US,D,20210916,000000,83.1356,83.4243,82.5681,83.1655,3898473.8751693,0
+XLC.US,D,20210917,000000,82.9395,83.1267,81.8953,82.2466,10078913.34606,0
+XLC.US,D,20210920,000000,81.1765,81.2949,79.5808,80.5921,9024854.8742059,0
+XLC.US,D,20210921,000000,81.1367,81.3845,80.196,80.2556,6528973.5564778,0
+XLC.US,D,20210922,000000,80.0068,80.6419,79.8585,80.2158,6877935.5759718,0
+XLC.US,D,20210923,000000,80.5723,81.4343,80.4329,81.0381,4026006.215791,0
+XLC.US,D,20210924,000000,80.6717,81.8554,80.5623,81.7021,4442413.0299331,0
+XLC.US,D,20210927,000000,81.2651,81.9291,81.0182,81.6922,3491359.0531404,0
+XLC.US,D,20210928,000000,80.8689,81.068,79.5808,79.7002,9064849.6173415,0
+XLC.US,D,20210929,000000,80.0864,80.5523,79.521,79.6305,5517216.2508828,0
+XLC.US,D,20210930,000000,79.8784,80.2158,79.3727,79.3827,10870040.586374,0
+XLC.US,D,20211001,000000,79.7997,81.0829,79.4423,80.7205,7375634.7643604,0
+XLC.US,D,20211004,000000,80.1661,80.2158,78.3632,78.9764,9535558.8333944,0
+XLC.US,D,20211005,000000,79.2542,80.5821,79.1845,80.1561,3346512.4664574,0
+XLC.US,D,20211006,000000,79.3527,80.3532,79.0064,80.2944,6660576.2919151,0
+XLC.US,D,20211007,000000,80.9784,81.3995,80.5821,80.6419,4303007.0301999,0
+XLC.US,D,20211008,000000,80.7892,80.8988,80.1462,80.2457,2757617.1470392,0
+XLC.US,D,20211011,000000,79.9083,80.2158,79.0064,79.0362,3622948.7295618,0
+XLC.US,D,20211012,000000,79.0462,79.1138,78.0247,78.3036,8063899.1497093,0
+XLC.US,D,20211013,000000,78.7983,78.9267,78.1841,78.6699,4736753.2038956,0
+XLC.US,D,20211014,000000,79.4025,79.9083,79.2343,79.7798,3647772.9143301,0
+XLC.US,D,20211015,000000,80.0466,80.0665,79.4722,79.5907,3128784.5163351,0
+XLC.US,D,20211018,000000,79.4921,80.2258,79.3339,80.2059,3002662.5494352,0
+XLC.US,D,20211019,000000,80.622,80.9884,80.4229,80.9784,2482793.170134,0
+XLC.US,D,20211020,000000,81.1665,81.3646,80.859,81.1367,2961486.4676267,0
+XLC.US,D,20211021,000000,81.1068,81.4144,80.8191,81.3746,2705735.6857763,0
+XLC.US,D,20211022,000000,80.1462,80.4627,79.2542,79.6504,3159651.0073264,0
+XLC.US,D,20211025,000000,79.4125,79.9969,78.9666,79.9969,3254788.9520916,0
+XLC.US,D,20211026,000000,80.3333,80.4329,78.9068,79.2841,6619565.959155,0
+XLC.US,D,20211027,000000,79.1646,79.8784,78.9616,79.066,5898905.1688702,0
+XLC.US,D,20211028,000000,79.1248,79.7898,78.6301,79.3239,3621943.1853342,0
+XLC.US,D,20211029,000000,79.1447,79.7102,79.0362,79.5708,2871158.2588874,0
+XLC.US,D,20211101,000000,79.8485,80.3234,79.4772,79.7002,4162382.5238253,0
+XLC.US,D,20211102,000000,79.9083,80.0417,79.2493,79.7102,4018575.6357192,0
+XLC.US,D,20211103,000000,79.2741,80.0267,79.0362,79.9969,2860071.1543517,0
+XLC.US,D,20211104,000000,80.2457,80.6817,79.9471,80.3134,6339481.2079041,0
+XLC.US,D,20211105,000000,81.0182,81.6026,80.8689,80.9584,3267131.7312373,0
+XLC.US,D,20211108,000000,81.3646,81.3646,80.5225,80.6021,3200764.8076743,0
+XLC.US,D,20211109,000000,80.7793,80.9286,80.0167,80.403,3956950.1394834,0
+XLC.US,D,20211110,000000,79.9969,80.2856,79.1845,79.4921,4111699.4784101,0
+XLC.US,D,20211111,000000,79.5021,79.7898,79.2891,79.3339,2065673.1328134,0
+XLC.US,D,20211112,000000,79.73,80.5623,79.4324,80.4926,3269895.2199188,0
+XLC.US,D,20211115,000000,80.7205,81.1665,80.5125,80.7205,2340500.1233377,0
+XLC.US,D,20211116,000000,80.5523,80.7017,80.0665,80.1163,2405045.8164464,0
+XLC.US,D,20211117,000000,80.1063,80.2856,79.7132,79.8097,7397410.1711758,0
+XLC.US,D,20211118,000000,79.6206,79.6404,78.9068,79.2343,3366464.6337392,0
+XLC.US,D,20211119,000000,79.5608,79.75,78.8481,78.9666,6920483.8589941,0
+XLC.US,D,20211122,000000,79.076,79.2741,77.9949,78.0049,4559068.2148138,0
+XLC.US,D,20211123,000000,77.8576,78.2139,77.2423,77.7978,5127563.3422494,0
+XLC.US,D,20211124,000000,77.5888,78.0099,77.1926,77.9073,4282211.0495803,0
+XLC.US,D,20211126,000000,77.1528,77.1578,76.4102,76.4798,5008472.1486254,0
+XLC.US,D,20211129,000000,77.3419,77.4902,76.6729,77.1328,6578370.7910924,0
+XLC.US,D,20211130,000000,76.8263,76.8263,74.6014,74.6859,10519393.953824,0
+XLC.US,D,20211201,000000,75.7561,75.9641,72.9219,72.9617,9478447.7385161,0
+XLC.US,D,20211202,000000,73.2386,74.4928,73.0912,74.1901,7648579.2475095,0
+XLC.US,D,20211203,000000,74.5476,74.676,73.0613,74.022,9069182.1970156,0
+XLC.US,D,20211206,000000,74.438,75.4246,74.1503,75.2404,7810111.2384091,0
+XLC.US,D,20211207,000000,76.0329,76.3802,75.786,76.0139,4590892.0321278,0
+XLC.US,D,20211208,000000,76.222,76.7615,75.9492,76.5684,9571278.2556181,0
+XLC.US,D,20211209,000000,76.3504,76.7914,75.786,75.9641,4103047.3780779,0
+XLC.US,D,20211210,000000,76.43,76.5784,75.4295,76.004,4294357.9434868,0
+XLC.US,D,20211213,000000,75.9154,76.2518,75.3748,75.6068,5026435.3273251,0
+XLC.US,D,20211214,000000,74.7447,75.5481,74.6461,75.4097,7074824.3502678,0
+XLC.US,D,20211215,000000,75.2305,76.2867,74.234,76.2021,6754471.6210863,0
+XLC.US,D,20211216,000000,76.3802,76.9845,75.8556,76.0925,7432801.1089214,0
+XLC.US,D,20211217,000000,75.5968,76.3752,75.131,75.786,10023332.165126,0
+XLC.US,D,20211220,000000,75.0314,75.3091,74.5546,75.2594,4518756.037137,0
+XLC.US,D,20211221,000000,75.6167,76.7835,75.4485,76.6899,5234818.0447304,0
+XLC.US,D,20211222,000000,76.5206,77.087,76.3614,76.878,3289994.049995,0
+XLC.US,D,20211223,000000,76.9776,77.8217,76.9377,77.5629,2400258.1802937,0
+XLC.US,D,20211227,000000,77.8018,78.4917,77.7918,78.3174,2686446.5146886,0
+XLC.US,D,20211228,000000,78.407,78.9884,78.1641,78.2786,3237382.2883789,0
+XLC.US,D,20211229,000000,78.3174,78.5166,77.6455,77.8914,3802316.3226208,0
+XLC.US,D,20211230,000000,78.0795,78.6361,78.0597,78.2189,4515144.7169589,0
+XLC.US,D,20211231,000000,78.0199,78.3174,77.112,77.1358,5729194.2158313,0
+XLC.US,D,20220103,000000,77.315,77.9601,77.2553,77.6724,12069286.183865,0
+XLC.US,D,20220104,000000,77.98,78.1791,77.077,77.5041,11811741.294132,0
+XLC.US,D,20220105,000000,77.5141,77.8914,75.5371,75.557,19461862.510063,0
+XLC.US,D,20220106,000000,75.5968,76.8382,75.3589,75.8954,14744492.903986,0
+XLC.US,D,20220107,000000,75.8954,76.421,75.6167,75.9054,7938371.8703046,0
+XLC.US,D,20220110,000000,75.1797,75.4485,73.7104,75.4285,9512669.3920651,0
+XLC.US,D,20220111,000000,75.3589,76.3812,74.9617,76.3713,6861397.8390894,0
+XLC.US,D,20220112,000000,76.65,76.8979,76.0935,76.4708,5706146.0572312,0
+XLC.US,D,20220113,000000,76.66,76.8283,75.5421,75.6764,6398879.6396518,0
+XLC.US,D,20220114,000000,75.0115,76.0836,75.0065,76.0239,6655368.7581728,0
+XLC.US,D,20220118,000000,75.9641,76.0836,74.9468,75.101,5944600.6747347,0
+XLC.US,D,20220119,000000,75.3191,76.1323,74.9229,74.9717,6693857.6963161,0
+XLC.US,D,20220120,000000,75.4087,76.2927,74.1425,74.2271,7387077.4759456,0
+XLC.US,D,20220121,000000,73.2634,73.6755,71.6845,71.7145,14431937.411862,0
+XLC.US,D,20220124,000000,70.6025,72.3307,68.9938,72.2411,18945351.306939,0
+XLC.US,D,20220125,000000,71.0395,71.7145,70.1256,70.7608,9245032.8966271,0
+XLC.US,D,20220126,000000,71.8438,71.8438,69.0237,69.7285,13074572.244791,0
+XLC.US,D,20220127,000000,70.2252,71.2476,69.6887,69.8081,9608796.8084229,0
+XLC.US,D,20220128,000000,69.9764,71.824,69.7085,71.804,6293516.4854031,0
+XLC.US,D,20220131,000000,71.7941,73.4824,71.3172,73.4327,6148932.0835786,0
+XLC.US,D,20220201,000000,73.4824,74.1673,72.8662,74.0677,6328412.1850827,0
+XLC.US,D,20220202,000000,76.0339,76.0339,74.7327,75.5471,5395080.2974646,0
+XLC.US,D,20220203,000000,71.1978,71.9822,70.3537,70.493,9346479.3506325,0
+XLC.US,D,20220204,000000,70.2252,71.2526,69.4905,70.6722,6722878.8479006,0
+XLC.US,D,20220207,000000,70.8504,70.9001,69.2666,69.4408,4877594.6908429,0
+XLC.US,D,20220208,000000,69.172,69.6538,68.8743,69.4109,6116749.6455962,0
+XLC.US,D,20220209,000000,70.2153,71.3869,70.1456,71.367,6370192.9997834,0
+XLC.US,D,20220210,000000,70.3835,71.5999,70.0262,70.3437,6617957.6911147,0
+XLC.US,D,20220211,000000,70.3049,70.692,68.5767,68.8246,7410721.3265807,0
+XLC.US,D,20220214,000000,68.746,69.2715,68.2989,68.8345,5380297.4914169,0
+XLC.US,D,20220215,000000,69.5692,69.838,69.2118,69.7981,4322156.5702711,0
+XLC.US,D,20220216,000000,68.8743,69.4606,68.4671,69.3114,4588502.2322101,0
+XLC.US,D,20220217,000000,68.736,68.8743,67.42,67.4648,7569667.6323235,0
+XLC.US,D,20220218,000000,67.6628,68.1048,66.74,66.9381,7566340.5968771,0
+XLC.US,D,20220222,000000,66.5907,67.3204,65.7863,66.2532,8921975.9466056,0
+XLC.US,D,20220223,000000,66.6902,66.8486,65.0915,65.1413,6595103.4086744,0
+XLC.US,D,20220224,000000,63.6212,67.1073,63.5814,66.968,11070914.369612,0
+XLC.US,D,20220225,000000,67.1073,68.1446,66.6604,68.05,7237796.85108,0
+XLC.US,D,20220228,000000,67.2258,68.3875,67.1471,67.9704,8447895.4953598,0
+XLC.US,D,20220301,000000,67.6628,68.0998,66.74,67.1173,6194631.607602,0
+XLC.US,D,20220302,000000,67.3054,67.9605,66.8884,67.6927,7837379.4682382,0
+XLC.US,D,20220303,000000,68.1795,68.2989,66.7102,66.9879,6574221.0376415,0
+XLC.US,D,20220304,000000,66.6206,66.9082,65.7266,66.0243,6369574.2033357,0
+XLC.US,D,20220307,000000,65.9257,65.9257,63.7904,63.8303,7781247.7995556,0
+XLC.US,D,20220308,000000,63.7406,65.3493,63.2389,63.671,10225628.376562,0
+XLC.US,D,20220309,000000,65.1701,65.7913,64.9222,65.5773,6823792.8958714,0
+XLC.US,D,20220310,000000,64.6943,65.2896,64.3907,65.0915,5824377.3648824,0
+XLC.US,D,20220311,000000,65.5086,65.5872,63.8402,63.9199,5017709.8955957,0
+XLC.US,D,20220314,000000,63.9099,64.5947,63.0458,63.1742,7048439.1108246,0
+XLC.US,D,20220315,000000,63.651,64.4952,63.3037,64.3857,6303420.2421865,0
+XLC.US,D,20220316,000000,64.9422,66.1836,64.4056,66.1636,6668453.8921479,0
+XLC.US,D,20220317,000000,65.9456,66.8784,65.7067,66.8784,5156788.4153906,0
+XLC.US,D,20220318,000000,66.6305,67.8321,66.4215,67.7525,8683017.0501787,0
+XLC.US,D,20220321,000000,67.4736,67.6131,66.4384,67.1153,6181853.8627714,0
+XLC.US,D,20220322,000000,67.2149,68.738,67.1751,68.3697,4482651.8762128,0
+XLC.US,D,20220323,000000,67.8719,68.3049,67.4288,67.4338,5166521.400427,0
+XLC.US,D,20220324,000000,67.8619,68.5588,67.623,68.5389,4320210.7768956,0
+XLC.US,D,20220325,000000,68.718,69.0765,68.1008,68.8674,3878177.1507744,0
+XLC.US,D,20220328,000000,68.7878,69.0963,68.0908,69.0863,2927592.294016,0
+XLC.US,D,20220329,000000,69.6637,70.49,69.5045,70.2909,6966615.3350833,0
+XLC.US,D,20220330,000000,70.0122,70.2909,69.5343,69.7931,4685762.7693359,0
+XLC.US,D,20220331,000000,69.7832,69.7832,68.4518,68.4691,4806579.7621438,0
+XLC.US,D,20220401,000000,68.7977,69.0167,68.4194,68.9769,4037249.0239783,0
+XLC.US,D,20220404,000000,69.405,70.9529,69.405,70.8783,5224962.5058522,0
+XLC.US,D,20220405,000000,70.9081,71.2466,69.8031,69.9724,4009399.16567,0
+XLC.US,D,20220406,000000,69.2058,69.385,68.2203,68.6682,5033750.3853327,0
+XLC.US,D,20220407,000000,68.5588,68.718,67.1053,68.071,4407117.5234578,0
+XLC.US,D,20220408,000000,67.9316,68.3597,67.404,67.7723,3845292.5395501,0
+XLC.US,D,20220411,000000,67.3244,67.9544,66.8068,66.8963,5385353.3396663,0
+XLC.US,D,20220412,000000,67.623,67.8819,66.0153,66.3488,8287789.950817,0
+XLC.US,D,20220413,000000,66.2492,67.5932,66.1497,67.3244,6213996.1191663,0
+XLC.US,D,20220414,000000,67.5334,67.5334,66.1398,66.1796,4740116.4027708,0
+XLC.US,D,20220418,000000,66.1398,66.4554,65.3832,65.9605,6415382.2176452,0
+XLC.US,D,20220419,000000,65.7813,67.4538,65.642,67.2746,4546765.6172557,0
+XLC.US,D,20220420,000000,66.0601,66.08,64.0492,64.3578,9573774.5367426,0
+XLC.US,D,20220421,000000,64.5469,64.9551,62.347,62.5261,8269439.0197978,0
+XLC.US,D,20220422,000000,62.5361,62.6855,60.9334,61.0428,9746090.2611924,0
+XLC.US,D,20220425,000000,60.9234,61.9089,60.5451,61.8791,13421056.064875,0
+XLC.US,D,20220426,000000,61.461,61.461,59.8184,59.8483,9958141.557538,0
+XLC.US,D,20220427,000000,58.9922,59.6492,58.1659,58.5144,17451266.27926,0
+XLC.US,D,20220428,000000,60.5451,61.2333,59.0618,60.8537,11322029.200803,0
+XLC.US,D,20220429,000000,60.4655,61.2022,58.7035,58.7931,9736789.2282217,0
+XLC.US,D,20220502,000000,58.9125,60.4655,58.7931,60.4158,11145104.648265,0
+XLC.US,D,20220503,000000,60.2564,61.1225,59.8085,60.575,8400065.3426584,0
+XLC.US,D,20220504,000000,60.3062,62.8049,59.7338,62.6555,9805418.3751619,0
+XLC.US,D,20220505,000000,61.9089,62.1479,59.7288,60.346,9150986.8865027,0
+XLC.US,D,20220506,000000,59.8782,60.0474,58.6537,59.1016,9360913.5814085,0
+XLC.US,D,20220509,000000,58.2854,58.8031,57.3397,57.5687,12003365.275924,0
+XLC.US,D,20220510,000000,58.4845,58.8927,57.2999,57.8274,9676718.7594227,0
+XLC.US,D,20220511,000000,57.6085,58.7831,56.6926,56.7823,15128096.474618,0
+XLC.US,D,20220512,000000,56.3143,58.1161,56.0257,57.3994,16885652.171649,0
+XLC.US,D,20220513,000000,57.5786,59.052,57.5089,58.7433,5922196.4260747,0
+XLC.US,D,20220516,000000,58.4148,59.052,58.2257,58.365,6932175.696422,0
+XLC.US,D,20220517,000000,59.251,59.679,58.813,59.6392,10577770.768709,0
+XLC.US,D,20220518,000000,58.9623,59.2411,57.5189,57.6881,9810719.3310952,0
+XLC.US,D,20220519,000000,57.4591,58.2854,57.3895,57.6085,8336867.7418109,0
+XLC.US,D,20220520,000000,58.3153,58.5392,56.384,57.7578,8825065.9938309,0
+XLC.US,D,20220523,000000,58.2157,58.7135,57.4293,58.6239,9258866.4126696,0
+XLC.US,D,20220524,000000,56.6528,56.7723,55.4284,56.5434,8507254.7500598,0
+XLC.US,D,20220525,000000,56.3542,57.5587,56.2945,57.2999,5370446.975237,0
+XLC.US,D,20220526,000000,57.4393,58.8727,57.4193,58.6935,4997745.6738376,0
+XLC.US,D,20220527,000000,58.9723,59.9677,58.8329,59.9479,5210664.8924737,0
+XLC.US,D,20220531,000000,59.8284,60.5153,59.3107,59.908,7200357.6569106,0
+XLC.US,D,20220601,000000,60.376,60.7143,58.9922,59.2212,6261326.0111032,0
+XLC.US,D,20220602,000000,59.1514,60.7293,59.0022,60.6646,7251421.4228675,0
+XLC.US,D,20220603,000000,60.0474,60.2166,59.1814,59.3505,4518964.9813921,0
+XLC.US,D,20220606,000000,60.0076,60.2614,59.2361,59.6492,4710434.2640717,0
+XLC.US,D,20220607,000000,59.0818,60.137,58.9424,60.0773,3266266.8225659,0
+XLC.US,D,20220608,000000,59.8582,60.7603,59.8035,59.918,3965417.404513,0
+XLC.US,D,20220609,000000,59.5994,59.9977,58.0266,58.0763,4442272.3943768,0
+XLC.US,D,20220610,000000,57.2053,57.3695,56.3492,56.4537,6684338.6782333,0
+XLC.US,D,20220613,000000,55.07,55.3388,53.6365,53.7858,7078518.0427004,0
+XLC.US,D,20220614,000000,54.1243,54.3184,53.1886,53.6365,4408334.0210198,0
+XLC.US,D,20220615,000000,54.2239,55.5577,53.8654,54.8411,7386663.6055942,0
+XLC.US,D,20220616,000000,53.6465,53.9252,52.4967,52.8401,6949285.016387,0
+XLC.US,D,20220617,000000,53.0393,54.0248,52.631,53.5967,11984387.51214,0
+XLC.US,D,20220621,000000,54.3551,54.7642,53.8511,53.9759,4118709.2600223,0
+XLC.US,D,20220622,000000,53.7164,54.864,53.6117,54.0657,6485679.8688903,0
+XLC.US,D,20220623,000000,54.3451,54.874,53.8462,54.7343,6014018.8033535,0
+XLC.US,D,20220624,000000,55.1634,56.8199,55.1534,56.8199,8913409.6616904,0
+XLC.US,D,20220627,000000,56.9396,56.9895,56.0216,56.281,3798227.1374023,0
+XLC.US,D,20220628,000000,56.4606,56.8797,54.6195,54.6445,4815148.5412029,0
+XLC.US,D,20220629,000000,54.7942,55.0536,54.2254,54.8141,3947396.8414185,0
+XLC.US,D,20220630,000000,54.2453,54.9688,53.3772,54.1555,4912028.9302087,0
+XLC.US,D,20220701,000000,53.9659,54.7742,53.5917,54.7043,4409739.2473359,0
+XLC.US,D,20220705,000000,54.0158,56.0016,53.4969,55.9717,4246372.5919456,0
+XLC.US,D,20220706,000000,55.9717,56.4257,55.3749,55.9816,4243898.3720724,0
+XLC.US,D,20220707,000000,56.1513,57.0893,56.0016,56.8598,3304194.8752482,0
+XLC.US,D,20220708,000000,56.3309,57.0095,56.0515,56.5904,2572367.9365626,0
+XLC.US,D,20220711,000000,55.9018,55.9617,54.7742,54.874,3357832.0338103,0
+XLC.US,D,20220712,000000,55.0736,55.5625,54.6345,54.8441,4112218.5665762,0
+XLC.US,D,20220713,000000,54.0058,54.9937,53.9336,54.5946,4934381.0866568,0
+XLC.US,D,20220714,000000,53.916,54.1555,53.2973,53.906,4182833.5433201,0
+XLC.US,D,20220715,000000,54.4649,55.3131,54.2453,55.2931,4056731.5052657,0
+XLC.US,D,20220718,000000,55.6823,56.1214,54.864,55.0137,3798900.5581211,0
+XLC.US,D,20220719,000000,55.7621,57.0344,55.6424,56.9696,3242626.9851851,0
+XLC.US,D,20220720,000000,57.239,58.2119,56.8803,57.9076,5651543.0866533,0
+XLC.US,D,20220721,000000,57.4086,57.8776,56.6502,57.8776,6404536.68073,0
+XLC.US,D,20220722,000000,56.6103,57.249,55.5027,55.8719,3773827.6617153,0
+XLC.US,D,20220725,000000,55.9318,56.291,55.2931,55.6823,2900574.3551656,0
+XLC.US,D,20220726,000000,55.353,55.353,54.405,54.5646,4287080.4735521,0
+XLC.US,D,20220727,000000,55.4827,57.1791,55.363,56.8698,4812305.543317,0
+XLC.US,D,20220728,000000,55.822,56.2311,55.1235,56.2211,4819072.8202726,0
+XLC.US,D,20220729,000000,55.7422,56.3708,55.4029,56.2511,5993639.8096961,0
+XLC.US,D,20220801,000000,55.832,56.75,55.4627,56.1712,3766110.3805314,0
+XLC.US,D,20220802,000000,55.822,56.755,55.7621,56.0814,4698421.2811611,0
+XLC.US,D,20220803,000000,56.301,57.6082,56.2012,57.4286,4340844.9006132,0
+XLC.US,D,20220804,000000,57.2789,57.9674,57.1492,57.6781,3268692.9767283,0
+XLC.US,D,20220805,000000,56.5704,57.3188,56.4556,56.9696,3429125.4418438,0
+XLC.US,D,20220808,000000,57.3088,58.4365,57.219,57.2989,3971076.7991351,0
+XLC.US,D,20220809,000000,57.1492,57.1492,56.4606,56.74,2723939.708232,0
+XLC.US,D,20220810,000000,58.0573,58.6261,57.8577,58.3367,3345810.6722882,0
+XLC.US,D,20220811,000000,59.0352,59.6239,58.2868,58.3965,3008091.1839178,0
+XLC.US,D,20220812,000000,59.0252,59.4443,58.7159,59.4343,2785293.1458639,0
+XLC.US,D,20220815,000000,59.1549,59.7836,59.0551,59.6439,2629359.1712346,0
+XLC.US,D,20220816,000000,59.3545,60.1129,59.0751,59.7636,2476567.8266265,0
+XLC.US,D,20220817,000000,59.0053,59.2348,58.4864,58.6061,4410278.3847566,0
+XLC.US,D,20220818,000000,58.5063,58.7558,57.9674,58.5163,2422079.8731384,0
+XLC.US,D,20220819,000000,57.9874,58.0672,57.3039,57.5683,3344964.887933,0
+XLC.US,D,20220822,000000,56.8199,56.8199,55.797,55.9218,3319538.245227,0
+XLC.US,D,20220823,000000,55.7621,56.1616,55.353,55.4428,5305960.0084309,0
+XLC.US,D,20220824,000000,55.2731,56.1812,55.1833,55.7721,4288060.5412054,0
+XLC.US,D,20220825,000000,55.9916,56.8897,55.9318,56.8598,2497354.680749,0
+XLC.US,D,20220826,000000,56.7001,57.1043,55.0237,55.0436,5305036.0591709,0
+XLC.US,D,20220829,000000,54.6545,55.2731,54.5656,54.6145,3628486.033809,0
+XLC.US,D,20220830,000000,54.8241,55.0536,53.7763,54.1355,3762491.746282,0
+XLC.US,D,20220831,000000,55.1833,55.4228,54.2553,54.2653,5502978.6595927,0
+XLC.US,D,20220901,000000,54.1256,54.8141,53.7564,54.7642,6230496.5073693,0
+XLC.US,D,20220902,000000,55.1035,55.1434,53.5169,53.7264,5587497.9703746,0
+XLC.US,D,20220906,000000,53.6965,53.7663,52.6986,53.0578,9970991.8477317,0
+XLC.US,D,20220907,000000,53.0079,54.2254,52.998,54.1256,7482460.7822047,0
+XLC.US,D,20220908,000000,53.6067,54.2553,53.3372,53.9958,11115897.259988,0
+XLC.US,D,20220909,000000,54.395,55.5675,54.395,55.5027,9535869.8688755,0
+XLC.US,D,20220912,000000,55.6024,56.1164,55.343,55.792,4847466.7230209,0
+XLC.US,D,20220913,000000,54.1954,54.3152,52.5788,52.7285,7068071.5433061,0
+XLC.US,D,20220914,000000,52.8882,52.9381,52.0699,52.8183,7531057.3065174,0
+XLC.US,D,20220915,000000,52.5988,53.447,52.3843,52.5888,6963294.4946808,0
+XLC.US,D,20220916,000000,52.1797,52.2384,51.5909,52.03,10976640.469291,0
+XLC.US,D,20220919,000000,51.72,52.33,51.565,52.33,7144482,0
+XLC.US,D,20220920,000000,51.78,52.12,51.36,51.52,5358409,0
+XLC.US,D,20220921,000000,51.65,52.03,50.24,50.26,6596000,0
+XLC.US,D,20220922,000000,50.06,50.52,49.86,50.08,6186214,0
+XLC.US,D,20220923,000000,49.64,49.7,48.515,49.11,7014330,0
+XLC.US,D,20220926,000000,48.89,49.37,48.19,48.31,6194055,0
+XLC.US,D,20220927,000000,48.81,49.14,47.8,48.05,6616878,0
+XLC.US,D,20220928,000000,48.19,49.88,48.17,49.69,7825425,0
+XLC.US,D,20220929,000000,49.16,49.16,48.04,48.48,6384682,0
+XLC.US,D,20220930,000000,48.48,49.23,47.86,47.89,6277411,0
+XLC.US,D,20221003,000000,48.44,49.48,48.3,49.23,5783699,0
+XLC.US,D,20221004,000000,49.87,50.76,49.86,50.74,8840115,0
+XLC.US,D,20221005,000000,49.95,50.58,49.27,50.35,5179814,0
+XLC.US,D,20221006,000000,50.16,50.75,49.9,50.08,6508742,0
+XLC.US,D,20221007,000000,49.44,49.61,48.5,48.73,4890313,0
+XLC.US,D,20221010,000000,48.89,49.13,48.175,48.6,4930961,0
+XLC.US,D,20221011,000000,48.29,48.555,47.43,47.69,7811720,0
+XLC.US,D,20221012,000000,47.72,48.005,47.41,47.63,5351775,0
+XLC.US,D,20221013,000000,46.65,48.975,46.473,48.78,10305338,0
+XLC.US,D,20221014,000000,49.17,49.37,47.88,47.98,8173321,0
+XLC.US,D,20221017,000000,48.8,49.62,48.76,49.3,6105204,0
+XLC.US,D,20221018,000000,50.37,50.49,49.23,49.67,5524044,0
+XLC.US,D,20221019,000000,49.78,50.425,49.42,49.71,11117533,0
+XLC.US,D,20221020,000000,49.83,50.805,49.68,49.83,6788857,0
+XLC.US,D,20221021,000000,49.03,50.2,48.86,50.15,7086691,0
+XLC.US,D,20221024,000000,50.29,50.77,49.69,50.5,6334649,0
+XLC.US,D,20221025,000000,50.74,51.95,50.73,51.84,4684382,0
+XLC.US,D,20221026,000000,50.57,51.39,50.12,50.2,5785977,0
+XLC.US,D,20221027,000000,48.4,49.02,47.79,47.82,6867807,0
+XLC.US,D,20221028,000000,48.05,49.07,47.94,49.03,8235219,0
+XLC.US,D,20221031,000000,48.67,48.86,47.93,48.21,7609363,0
+XLC.US,D,20221101,000000,48.84,49.15,47.87,47.9,4956890,0
+XLC.US,D,20221102,000000,47.84,48.32,46.53,46.55,10548837,0
+XLC.US,D,20221103,000000,46.05,46.15,45.36,45.41,11167517,0
+XLC.US,D,20221104,000000,45.93,46.15,44.86,45.72,6621203,0
+XLC.US,D,20221107,000000,46.23,46.57,45.895,46.54,7202249,0
+XLC.US,D,20221108,000000,46.43,47.11,45.95,46.59,8272960,0
+XLC.US,D,20221109,000000,46.41,46.7,45.9,45.96,7028639,0
+XLC.US,D,20221110,000000,47.81,48.81,47.35,48.74,8306183,0
+XLC.US,D,20221111,000000,48.72,50.22,48.7,50.02,9255252,0
+XLC.US,D,20221114,000000,49.66,50.56,49.61,49.82,5432301,0
+XLC.US,D,20221115,000000,50.792,51.2,49.85,50.56,8965496,0
+XLC.US,D,20221116,000000,50.27,50.42,49.845,50.06,5374065,0
+XLC.US,D,20221117,000000,49.1,49.975,48.91,49.68,7109632,0
+XLC.US,D,20221118,000000,50.09,50.198,49.26,49.53,4049341,0
+XLC.US,D,20221121,000000,49.66,49.86,48.93,49.12,3202536,0
+XLC.US,D,20221122,000000,49.21,49.9,48.84,49.85,5479257,0
+XLC.US,D,20221123,000000,49.77,50.59,49.77,50.48,4605817,0
+XLC.US,D,20221125,000000,50.18,50.45,50.14,50.2,1895782,0
+XLC.US,D,20221128,000000,49.91,50.205,49.28,49.4,3680298,0
+XLC.US,D,20221129,000000,49.43,49.55,48.97,49.42,3823064,0
+XLC.US,D,20221130,000000,49.31,51.525,49.16,51.51,10313915,0
+XLC.US,D,20221201,000000,51.61,52.19,51.415,51.81,6604261,0
+XLC.US,D,20221202,000000,50.96,52.075,50.96,51.94,4402212,0
+XLC.US,D,20221205,000000,51.53,52.09,50.965,51.12,4033220,0
+XLC.US,D,20221206,000000,50.95,51.02,49.4726,49.65,5810986,0
+XLC.US,D,20221207,000000,49.51,49.8,49.1,49.4,4700897,0
+XLC.US,D,20221208,000000,49.63,49.76,49.14,49.3,5180760,0
+XLC.US,D,20221209,000000,49.29,49.98,49.0401,49.44,6324987,0
+XLC.US,D,20221212,000000,49.44,49.84,49.09,49.83,5129671,0
+XLC.US,D,20221213,000000,51.65,52.07,50.3,50.67,9909660,0
+XLC.US,D,20221214,000000,50,50.84,49.47,50.01,10321562,0
+XLC.US,D,20221215,000000,49.11,49.3,47.84,48.06,9817271,0
+XLC.US,D,20221216,000000,48.15,48.49,47.77,48.05,8563454,0
+XLC.US,D,20221219,000000,47.69,47.79,46.68,46.81,5688212,0
+XLC.US,D,20221220,000000,46.63,47.23,46.475,47.13,5743839,0
+XLC.US,D,20221221,000000,47.3,47.98,47.13,47.75,5863252,0
+XLC.US,D,20221222,000000,47.26,47.37,46.48,47.34,4384277,0
+XLC.US,D,20221223,000000,47.15,47.82,47.06,47.8,3845538,0
+XLC.US,D,20221227,000000,47.65,47.75,47.06,47.37,3905716,0
+XLC.US,D,20221228,000000,47.2,47.625,46.67,46.68,6047789,0
+XLC.US,D,20221229,000000,47.11,48.155,47.02,47.97,3466928,0
+XLC.US,D,20221230,000000,47.38,48,47.22,47.99,4828551,0
+XLC.US,D,20230103,000000,48.58,49.05,48.15,48.61,8578066,0
+XLC.US,D,20230104,000000,49.28,49.83,48.8,49.52,5837371,0
+XLC.US,D,20230105,000000,49.43,49.915,49.05,49.59,5407704,0
+XLC.US,D,20230106,000000,50.05,50.535,49.35,50.4,4578619,0
+XLC.US,D,20230109,000000,50.62,51.1,50.43,50.48,6430066,0
+XLC.US,D,20230110,000000,50.07,51.245,50.022,51.24,8684913,0
+XLC.US,D,20230111,000000,51.35,51.62,51.08,51.61,4098604,0
+XLC.US,D,20230112,000000,51.75,52.35,51.15,52.18,4193903,0
+XLC.US,D,20230113,000000,51.85,52.43,51.7548,52.35,3712363,0
+XLC.US,D,20230117,000000,52.22,52.28,51.54,51.86,3529873,0
+XLC.US,D,20230118,000000,52.01,52.17,51.0812,51.23,5930257,0
+XLC.US,D,20230119,000000,50.97,51.755,50.8,51.49,7387450,0
+XLC.US,D,20230120,000000,51.91,53.1556,51.77,53.1,4874271,0
+XLC.US,D,20230123,000000,53.15,54.155,53.02,54.03,6279040,0
+XLC.US,D,20230124,000000,53.58,54.65,53.413,53.88,8866992,0
+XLC.US,D,20230125,000000,53.5,54.19,53.31,54.07,4976809,0
+XLC.US,D,20230126,000000,54.45,54.92,54.11,54.91,4303637,0
+XLC.US,D,20230127,000000,54.8,55.5957,54.8,55.29,3764082,0
+XLC.US,D,20230130,000000,54.74,55.115,54.39,54.42,3857076,0
+XLC.US,D,20230131,000000,54.43,55.095,54.43,55.08,4265457,0
+XLC.US,D,20230201,000000,54.69,55.995,54.3,55.73,7523173,0
+XLC.US,D,20230202,000000,58.45,59.79,58.125,59.39,9444675,0
+XLC.US,D,20230203,000000,58.02,59.43,58.01,58.2,7829219,0
+XLC.US,D,20230206,000000,57.52,57.98,57.17,57.5,5708272,0
+XLC.US,D,20230207,000000,57.39,58.7699,57.26,58.57,7167224,0
+XLC.US,D,20230208,000000,57.63,57.81,56.43,56.73,6530462,0
+XLC.US,D,20230209,000000,57.44,57.46,55.285,55.49,6056289,0
+XLC.US,D,20230210,000000,55.34,55.57,54.81,54.96,4483281,0
+XLC.US,D,20230213,000000,55.23,55.93,55.04,55.74,2956286,0
+XLC.US,D,20230214,000000,55.46,55.94,54.97,55.76,5888055,0
+XLC.US,D,20230215,000000,55.36,56.3,55.31,56.27,4233820,0
+XLC.US,D,20230216,000000,55.28,56.11,55.16,55.41,5267652,0
+XLC.US,D,20230217,000000,54.99,55.395,54.725,55.35,4245115,0
+XLC.US,D,20230221,000000,54.79,55.08,54.11,54.13,4176444,0
+XLC.US,D,20230222,000000,54.07,54.47,53.945,54.24,4410612,0
+XLC.US,D,20230223,000000,54.29,54.35,53.38,53.99,5151074,0
+XLC.US,D,20230224,000000,53.16,53.37,52.845,53.24,4842339,0
+XLC.US,D,20230227,000000,53.63,53.9,53.25,53.41,3659181,0
+XLC.US,D,20230228,000000,53.36,53.975,53.36,53.5,5728571,0
+XLC.US,D,20230301,000000,53.4,53.62,53.01,53.09,7092339,0
+XLC.US,D,20230302,000000,52.76,53.705,52.74,53.59,4649358,0
+XLC.US,D,20230303,000000,54.07,54.825,53.94,54.76,5373298,0
+XLC.US,D,20230306,000000,55.09,55.515,54.75,54.76,5626379,0
+XLC.US,D,20230307,000000,55.01,55.16,54.04,54.2,5464489,0
+XLC.US,D,20230308,000000,54.16,54.46,53.84,54.23,4289371,0
+XLC.US,D,20230309,000000,54.3,54.66,52.825,53.01,6195518,0
+XLC.US,D,20230310,000000,52.89,53.165,51.97,52.26,13124314,0
+XLC.US,D,20230313,000000,51.85,52.97,51.37,52.26,15248659,0
+XLC.US,D,20230314,000000,53.17,53.84,53.05,53.74,10217994,0
+XLC.US,D,20230315,000000,53.28,54.39,53,54.32,12706533,0
+XLC.US,D,20230316,000000,54.18,55.61,54.03,55.54,11404210,0
+XLC.US,D,20230317,000000,55.36,55.68,54.81,55.01,12329887,0
+XLC.US,D,20230320,000000,54.91,55.41,54.71,55.27,7192184,0
+XLC.US,D,20230321,000000,55.88,56.56,55.65,56.45,5008704,0
+XLC.US,D,20230322,000000,56.38,57.13,55.43,55.46,6751467,0
+XLC.US,D,20230323,000000,56.04,56.98,55.905,56.36,7071137,0
+XLC.US,D,20230324,000000,56.37,56.725,55.98,56.65,5494602,0
+XLC.US,D,20230327,000000,56.65,56.87,56.11,56.33,3758345,0
+XLC.US,D,20230328,000000,56.22,56.22,55.58,55.87,4112988,0
+XLC.US,D,20230329,000000,56.39,56.67,56.15,56.61,4815667,0
+XLC.US,D,20230330,000000,56.74,56.96,56.6,56.88,6365129,0
+XLC.US,D,20230331,000000,57,58.02,56.98,57.97,9690947,0
+XLC.US,D,20230403,000000,57.55,58.24,57.49,58.21,8983852,0
+XLC.US,D,20230404,000000,58.25,58.56,57.97,58.39,9755165,0
+XLC.US,D,20230405,000000,58.42,58.48,57.79,58.2,12243036,0
+XLC.US,D,20230406,000000,58.11,59.105,57.76,58.93,10713878,0
+XLC.US,D,20230410,000000,58.49,58.815,58.19,58.8,4791217,0
+XLC.US,D,20230411,000000,58.91,59.07,58.575,58.65,17443777,0
+XLC.US,D,20230412,000000,59.03,59.16,57.98,58.04,5886171,0
+XLC.US,D,20230413,000000,58.55,59.275,58.48,59.25,5416191,0
+XLC.US,D,20230414,000000,58.89,59.43,58.66,59.23,4906214,0
+XLC.US,D,20230417,000000,58.58,58.94,58.4,58.89,6479072,0
+XLC.US,D,20230418,000000,59.13,59.2,58.4709,58.59,4380286,0
+XLC.US,D,20230419,000000,57.942,58.395,57.82,58.15,4409512,0
+XLC.US,D,20230420,000000,57.54,58.1002,57.4,57.55,4414239,0
+XLC.US,D,20230421,000000,57.4,57.765,57.21,57.69,7125252,0
+XLC.US,D,20230424,000000,57.71,57.95,57.24,57.63,4875980,0
+XLC.US,D,20230425,000000,57.36,57.46,56.72,56.73,5345936,0
+XLC.US,D,20230426,000000,56.75,57.11,56.065,56.13,6964679,0
+XLC.US,D,20230427,000000,58.24,59.57,58.1,59.39,9597483,0
+XLC.US,D,20230428,000000,59.12,59.91,59.07,59.9,7480634,0
+XLC.US,D,20230501,000000,59.81,60.14,59.465,59.89,7220869,0
+XLC.US,D,20230502,000000,59.7,59.8,58.49,58.78,10152058,0
+XLC.US,D,20230503,000000,58.92,59.44,58.455,58.55,8671285,0
+XLC.US,D,20230504,000000,58.21,58.23,57.58,57.61,7134022,0
+XLC.US,D,20230505,000000,57.75,58.445,57.43,58.33,4970926,0
+XLC.US,D,20230508,000000,58.25,59.01,58.2,58.92,3997042,0
+XLC.US,D,20230509,000000,58.77,59.01,58.5,58.55,7635268,0
+XLC.US,D,20230510,000000,59.09,59.245,58.21,59.07,6380837,0
+XLC.US,D,20230511,000000,59.32,60.015,59.06,59.66,7617798,0
+XLC.US,D,20230512,000000,59.77,59.88,59.325,59.71,4019763,0
+XLC.US,D,20230515,000000,59.71,60.135,59.575,59.99,3557927,0
+XLC.US,D,20230516,000000,59.69,60.145,59.607,59.92,3775839,0
+XLC.US,D,20230517,000000,60.02,60.91,59.88,60.65,5544913,0
+XLC.US,D,20230518,000000,60.69,61.795,60.69,61.74,6548007,0
+XLC.US,D,20230519,000000,61.78,62.17,61.17,61.41,5739550,0
+XLC.US,D,20230522,000000,61.5,62.43,61.47,61.97,4924926,0
+XLC.US,D,20230523,000000,61.62,62.105,61.2,61.2,4214595,0
+XLC.US,D,20230524,000000,60.87,61.205,60.57,60.92,6112685,0
+XLC.US,D,20230525,000000,61.49,61.54,60.75,60.92,5962559,0
+XLC.US,D,20230526,000000,61.02,62.2,60.74,62.16,8314910,0
+XLC.US,D,20230530,000000,62.66,62.72,61.91,62.26,6807834,0
+XLC.US,D,20230531,000000,62,62.3899,61.78,62.24,7566506,0
+XLC.US,D,20230601,000000,62.42,63.185,62.28,63.08,10175813,0
+XLC.US,D,20230602,000000,62.82,63.375,62.63,63.16,8956443,0
+XLC.US,D,20230605,000000,62.92,63.88,62.92,63.32,7260693,0
+XLC.US,D,20230606,000000,63.28,63.97,63.15,63.58,4420060,0
+XLC.US,D,20230607,000000,63.7,64.26,62.75,62.87,5343255,0
+XLC.US,D,20230608,000000,62.62,63.4,62.5309,63.19,4159280,0
+XLC.US,D,20230609,000000,63.17,63.625,63.025,63.21,8008626,0
+XLC.US,D,20230612,000000,63.44,64.01,63.31,63.96,4675116,0
+XLC.US,D,20230613,000000,64.47,64.72,63.91,64.17,5138426,0
+XLC.US,D,20230614,000000,64.11,64.71,63.58,64.28,5512785,0
+XLC.US,D,20230615,000000,64.18,65.52,63.94,65.3,6185551,0
+XLC.US,D,20230616,000000,65.58,65.61,64.67,64.76,7422312,0
+XLC.US,D,20230620,000000,64.28,64.55,63.84,64.34,5617522,0
+XLC.US,D,20230621,000000,64.07,64.12,63.55,63.7,5208070,0
+XLC.US,D,20230622,000000,63.51,64.21,63.27,64.2,4281494,0
+XLC.US,D,20230623,000000,63.66,64.28,63.55,64.06,6838380,0
+XLC.US,D,20230626,000000,63.96,64.35,63.31,63.42,4905494,0
+XLC.US,D,20230627,000000,63.48,64.7599,63.44,64.49,6508469,0
+XLC.US,D,20230628,000000,64.31,64.94,64.275,64.78,3975767,0
+XLC.US,D,20230629,000000,64.52,64.7698,64.265,64.43,3652592,0
+XLC.US,D,20230630,000000,64.92,65.3274,64.92,65.08,5248594,0
+XLC.US,D,20230703,000000,64.87,65.3102,64.82,65.3,2808991,0
+XLC.US,D,20230705,000000,65.12,66.03,65.05,65.8,6774764,0
+XLC.US,D,20230706,000000,65.32,65.455,64.875,65.28,5245759,0
+XLC.US,D,20230707,000000,65.05,65.7596,64.97,65.05,5070532,0
+XLC.US,D,20230710,000000,65.17,65.49,64.525,64.88,4535259,0
+XLC.US,D,20230711,000000,64.91,66.16,64.8,66.01,6782385,0
+XLC.US,D,20230712,000000,66.56,67,66.36,66.81,6097220,0
+XLC.US,D,20230713,000000,67.39,67.92,67.24,67.79,5963265,0
+XLC.US,D,20230714,000000,67.6,67.84,67.0262,67.15,6236270,0
+XLC.US,D,20230717,000000,67.15,67.335,66.66,66.91,4982249,0
+XLC.US,D,20230718,000000,66.88,67.48,66.87,67.37,5209722,0
+XLC.US,D,20230719,000000,67.63,67.99,67.34,67.56,6908949,0
+XLC.US,D,20230720,000000,67.09,67.48,66.105,66.22,8462039,0
+XLC.US,D,20230721,000000,66.42,66.5,65.34,65.56,7016915,0
+XLC.US,D,20230724,000000,65.85,66.12,65.46,65.68,5837235,0
+XLC.US,D,20230725,000000,65.85,66.18,65.58,65.89,5463276,0
+XLC.US,D,20230726,000000,67.1,67.23,66.39,66.92,6260702,0
+XLC.US,D,20230727,000000,68.89,69.22,67.35,67.48,10384163,0
+XLC.US,D,20230728,000000,68.15,69.14,68.03,68.81,6244385,0
+XLC.US,D,20230731,000000,68.75,69.195,68.52,68.79,7829643,0
+XLC.US,D,20230801,000000,68.42,68.92,68.315,68.7,5671842,0
+XLC.US,D,20230802,000000,68.02,68.09,67.2,67.41,6492554,0
+XLC.US,D,20230803,000000,67.01,67.645,66.915,67.24,4543216,0
+XLC.US,D,20230804,000000,67.48,68.025,67.0192,67.09,4905132,0
+XLC.US,D,20230807,000000,67.46,68.16,67.39,68.13,4493459,0
+XLC.US,D,20230808,000000,67.78,68.08,67.4607,67.94,4531874,0
+XLC.US,D,20230809,000000,68.03,68.14,66.97,67.21,8905961,0
+XLC.US,D,20230810,000000,67.79,68.27,67.24,67.44,5574830,0
+XLC.US,D,20230811,000000,66.98,67.45,66.81,67.12,4473732,0
+XLC.US,D,20230814,000000,66.99,67.63,66.85,67.61,3788766,0
+XLC.US,D,20230815,000000,67.35,67.47,66.86,67.01,5024749,0
+XLC.US,D,20230816,000000,66.71,67.04,66.21,66.21,4912685,0
+XLC.US,D,20230817,000000,66.41,66.55,65.44,65.45,6309866,0
+XLC.US,D,20230818,000000,64.73,65.31,64.44,65.06,6811020,0
+XLC.US,D,20230821,000000,65.02,65.6529,64.86,65.53,3533505,0
+XLC.US,D,20230822,000000,65.76,65.94,65.43,65.53,4628529,0
+XLC.US,D,20230823,000000,65.78,66.905,65.77,66.59,5836593,0
+XLC.US,D,20230824,000000,66.87,66.99,65.31,65.31,5732267,0
+XLC.US,D,20230825,000000,65.4,65.7,64.315,65.38,6548208,0
+XLC.US,D,20230828,000000,65.8,66.23,65.63,66.18,4719115,0
+XLC.US,D,20230829,000000,66.33,67.76,66.31,67.65,5346323,0
+XLC.US,D,20230830,000000,67.66,67.84,67.31,67.66,4556830,0
+XLC.US,D,20230831,000000,67.74,68.22,67.675,67.73,4070384,0
+XLC.US,D,20230901,000000,67.95,67.95,66.9228,67.1,4034582,0
+XLC.US,D,20230905,000000,67.03,67.485,67.03,67.09,4403676,0
+XLC.US,D,20230906,000000,67.09,67.24,66.505,66.88,5208236,0
+XLC.US,D,20230907,000000,66.59,67.29,66.27,66.76,4850366,0
+XLC.US,D,20230908,000000,66.78,67.27,66.78,66.96,3645304,0
+XLC.US,D,20230911,000000,67.27,68.105,67.27,67.97,5761146,0
+XLC.US,D,20230912,000000,67.82,67.87,67.2,67.26,8751410,0
+XLC.US,D,20230913,000000,67.35,67.63,66.97,67.48,4535972,0
+XLC.US,D,20230914,000000,67.9,68.51,67.565,68.42,5912415,0
+XLC.US,D,20230915,000000,68.4,68.465,67.38,67.51,7610987,0
+XLC.US,D,20230918,000000,67.24,67.635,67.2107,67.39,3755361,0
+XLC.US,D,20230919,000000,67.23,67.635,66.88,67.44,3366176,0
+XLC.US,D,20230920,000000,67.58,67.68,66.52,66.52,4766222,0
+XLC.US,D,20230921,000000,65.98,66.38,65.7,65.7,6303480,0
+XLC.US,D,20230922,000000,66.03,66.43,65.62,65.62,5348471,0
+XLC.US,D,20230925,000000,65.37,65.78,65.14,65.78,4129739,0
+XLC.US,D,20230926,000000,65.14,65.29,64.86,65.05,5199665,0
+XLC.US,D,20230927,000000,65.27,65.559,64.31,65.22,6536997,0
+XLC.US,D,20230928,000000,65.2,66.28,65.19,65.94,4803189,0
+XLC.US,D,20230929,000000,66.38,66.59,65.37,65.57,6325886,0
+XLC.US,D,20231002,000000,65.76,66.255,65.559,66.06,6891018,0
+XLC.US,D,20231003,000000,65.71,66.16,65.035,65.17,6603847,0
+XLC.US,D,20231004,000000,65.12,65.93,64.93,65.79,6884915,0
+XLC.US,D,20231005,000000,65.72,65.88,65.04,65.7,4678047,0
+XLC.US,D,20231006,000000,65.26,67.03,65.17,66.91,7387240,0
+XLC.US,D,20231009,000000,66.58,67.8209,66.46,67.63,6979706,0
+XLC.US,D,20231010,000000,67.72,68.43,67.65,68.02,7788449,0
+XLC.US,D,20231011,000000,68.29,68.875,68.24,68.64,7686755,0
+XLC.US,D,20231012,000000,68.74,68.78,67.51,67.83,6276925,0
+XLC.US,D,20231013,000000,67.82,68.12,66.711,67.07,8251487,0
+XLC.US,D,20231016,000000,67.57,68.25,67.435,68.15,6463661,0
+XLC.US,D,20231017,000000,67.77,68.495,67.712,68.39,4743639,0
+XLC.US,D,20231018,000000,68.06,68.4127,67.085,67.21,7334202,0
+XLC.US,D,20231019,000000,68.24,68.34,67.1,67.14,9381422,0
+XLC.US,D,20231020,000000,67.22,67.4685,66.475,66.52,8249535,0
+XLC.US,D,20231023,000000,66.46,67.345,66.09,66.87,6415204,0
+XLC.US,D,20231024,000000,67.54,68.045,67.19,67.66,6181178,0
+XLC.US,D,20231025,000000,66.15,66.24,64.68,64.73,11531206,0
+XLC.US,D,20231026,000000,63.83,64.04,62.82,63.32,14266219,0
+XLC.US,D,20231027,000000,63.38,63.74,62.835,63.09,10356253,0
+XLC.US,D,20231030,000000,63.64,64.675,63.59,64.39,9146649,0
+XLC.US,D,20231031,000000,64.58,64.75,64.105,64.72,6375394,0
+XLC.US,D,20231101,000000,64.7,65.7075,64.63,65.67,8172506,0
+XLC.US,D,20231102,000000,66.48,66.69,66.125,66.54,7342480,0
+XLC.US,D,20231103,000000,67.08,67.78,67.06,67.56,7058988,0
+XLC.US,D,20231106,000000,67.59,67.735,67.09,67.38,4962625,0
+XLC.US,D,20231107,000000,67.48,68,67.335,67.74,5996203,0
+XLC.US,D,20231108,000000,67.5,67.68,67.18,67.42,4573683,0
+XLC.US,D,20231109,000000,67.78,68.085,67.23,67.4,4941298,0
+XLC.US,D,20231110,000000,67.51,68.485,67.27,68.47,5105569,0
+XLC.US,D,20231113,000000,68.16,68.6,67.969,68.32,7809432,0
+XLC.US,D,20231114,000000,69.39,69.9904,69.31,69.43,6034397,0
+XLC.US,D,20231115,000000,69.84,69.91,69.405,69.77,5401828,0
+XLC.US,D,20231116,000000,69.795,70.11,69.46,70.08,7438589,0
+XLC.US,D,20231117,000000,69.91,70.09,69.66,70.07,3914265,0
+XLC.US,D,20231120,000000,69.89,70.935,69.81,70.86,5728058,0
+XLC.US,D,20231121,000000,70.71,70.8086,70.4,70.62,3902248,0
+XLC.US,D,20231122,000000,70.98,71.495,70.97,71.2,4188517,0
+XLC.US,D,20231124,000000,71.11,71.23,70.765,70.96,2416407,0
+XLC.US,D,20231127,000000,70.61,70.98,70.48,70.52,3909854,0
+XLC.US,D,20231128,000000,70.37,70.72,70.16,70.69,4779559,0
+XLC.US,D,20231129,000000,70.89,70.96,70.03,70.18,4089142,0
+XLC.US,D,20231130,000000,70.18,70.38,69.18,69.77,7202730,0
+XLC.US,D,20231201,000000,69.65,69.9569,69.21,69.91,7708520,0
+XLC.US,D,20231204,000000,69,69.3,68.75,69.21,6609501,0
+XLC.US,D,20231205,000000,69.04,69.485,68.51,68.89,5984502,0
+XLC.US,D,20231206,000000,69.3,69.37,68.63,68.71,4552515,0
+XLC.US,D,20231207,000000,69.39,70.515,69.37,70.15,6122571,0
+XLC.US,D,20231208,000000,69.56,70.66,69.56,70.48,5282507,0
+XLC.US,D,20231211,000000,70.19,70.23,69.64,69.94,6300459,0
+XLC.US,D,20231212,000000,69.86,70.23,69.57,70.23,7862123,0
+XLC.US,D,20231213,000000,70.29,71.045,70.06,70.89,7708436,0
+XLC.US,D,20231214,000000,71.12,71.535,70.585,71.2,6460976,0
+XLC.US,D,20231215,000000,70.89,71.37,70.73,71.02,7243214,0
+XLC.US,D,20231218,000000,71,72.05,71,71.72,6993494,0
+XLC.US,D,20231219,000000,71.85,72.555,71.85,72.45,4835906,0
+XLC.US,D,20231220,000000,72.51,73.265,71.88,71.89,6523404,0
+XLC.US,D,20231221,000000,72.47,72.66,71.99,72.6,4867107,0
+XLC.US,D,20231222,000000,72.75,73.095,72.27,72.61,4763873,0
+XLC.US,D,20231226,000000,72.72,72.9799,72.57,72.89,2461833,0
+XLC.US,D,20231227,000000,72.9,73.03,72.635,72.9,4508669,0
+XLC.US,D,20231228,000000,72.99,73.3578,72.99,73.1,5465791,0
+XLC.US,D,20231229,000000,72.95,73.05,72.37,72.66,4744400,0
+XLC.US,D,20240102,000000,72.31,72.42,71.665,72.25,6003794,0
+XLC.US,D,20240103,000000,72.07,72.52,71.88,71.98,7592688,0
+XLC.US,D,20240104,000000,72.09,72.18,71.74,71.74,6665408,0
+XLC.US,D,20240105,000000,71.8,72.45,71.74,72.04,5277304,0
+XLC.US,D,20240108,000000,72.28,73.185,72.09,73.16,4658199,0
+XLC.US,D,20240109,000000,72.81,73.26,72.67,73.01,3533047,0
+XLC.US,D,20240110,000000,73.16,73.9765,73.05,73.69,7234958,0
+XLC.US,D,20240111,000000,74,74.01,72.81,73.45,6962817,0
+XLC.US,D,20240112,000000,73.75,74.11,73.65,73.81,3862425,0
+XLC.US,D,20240116,000000,73.5,73.74,73.135,73.39,6365591,0
+XLC.US,D,20240117,000000,72.95,73.02,72.32,72.94,6561837,0
+XLC.US,D,20240118,000000,73.07,73.88,73.07,73.83,6420369,0
+XLC.US,D,20240119,000000,74.2,74.875,73.91,74.83,6446710,0
+XLC.US,D,20240122,000000,75.21,75.66,74.94,74.98,5694427,0
+XLC.US,D,20240123,000000,75.54,75.7591,75.355,75.72,4663522,0
+XLC.US,D,20240124,000000,76.49,76.92,76.1244,76.19,6991155,0
+XLC.US,D,20240125,000000,76.54,77.43,76.31,77.43,6158076,0
+XLC.US,D,20240126,000000,77.32,77.985,77.3,77.68,4718195,0
+XLC.US,D,20240129,000000,77.64,78.39,77.372,78.33,4065453,0
+XLC.US,D,20240130,000000,78.14,78.36,77.76,77.8,4596917,0
+XLC.US,D,20240131,000000,76.34,76.95,75.84,75.88,9336420,0
+XLC.US,D,20240201,000000,76.57,76.98,76.325,76.66,6907168,0
+XLC.US,D,20240202,000000,79.07,80.215,78.3,79.74,11971924,0
+XLC.US,D,20240205,000000,79.29,79.58,78.59,78.62,7886275,0
+XLC.US,D,20240206,000000,79.03,79.22,78.235,78.38,6738309,0
+XLC.US,D,20240207,000000,78.75,79.04,78.5925,78.78,5980052,0
+XLC.US,D,20240208,000000,79.29,79.3,78.76,79.08,4267708,0
+XLC.US,D,20240209,000000,79.16,79.415,78.8609,79.17,7624590,0
+XLC.US,D,20240212,000000,79.12,80.19,79.08,79.42,4285276,0
+XLC.US,D,20240213,000000,78.19,78.74,77.92,78.3,8023889,0
+XLC.US,D,20240214,000000,79.08,79.57,78.63,79.55,7344739,0
+XLC.US,D,20240215,000000,79.32,80.42,79.17,80.2,6672691,0
+XLC.US,D,20240216,000000,79.76,79.84,78.86,78.95,7036635,0
+XLC.US,D,20240220,000000,78.53,79.09,78.49,78.83,8030654,0
+XLC.US,D,20240221,000000,78.58,78.79,78.235,78.74,6142837,0
+XLC.US,D,20240222,000000,79.66,80.156,79.15,79.92,7108752,0
+XLC.US,D,20240223,000000,79.85,80.235,79.565,79.72,7327483,0
+XLC.US,D,20240226,000000,79.4,79.5,78.53,78.56,7872641,0
+XLC.US,D,20240227,000000,78.61,79.21,78.5,79.2,4502487,0
+XLC.US,D,20240228,000000,78.77,78.96,78.48,78.66,3774627,0
+XLC.US,D,20240229,000000,79.17,79.61,78.66,79.36,6774297,0
+XLC.US,D,20240301,000000,79.42,80.295,79.415,80.02,5828975,0
+XLC.US,D,20240304,000000,79.84,79.89,78.865,78.97,7165814,0
+XLC.US,D,20240305,000000,78.44,78.69,78.07,78.33,7602785,0
+XLC.US,D,20240306,000000,78.96,79.07,78.185,78.44,6833278,0
+XLC.US,D,20240307,000000,79.05,79.93,78.88,79.71,6460488,0
+XLC.US,D,20240308,000000,79.83,80.735,79.19,79.59,8710020,0
+XLC.US,D,20240311,000000,79.29,79.81,78.825,79.44,6934299,0
+XLC.US,D,20240312,000000,79.83,80.42,79.4,80.14,7405144,0
+XLC.US,D,20240313,000000,80.11,80.67,80.07,80.28,5496615,0
+XLC.US,D,20240314,000000,80.54,80.6,79.63,80.09,7210349,0
+XLC.US,D,20240315,000000,79.75,80.14,79.13,79.29,8166298,0
+XLC.US,D,20240318,000000,80.56,81.0087,80.45,80.7,5360650,0
+XLC.US,D,20240319,000000,80.39,80.74,79.97,80.67,4777114,0
+XLC.US,D,20240320,000000,80.81,81.78,80.55,81.62,4432697,0
+XLC.US,D,20240321,000000,82.25,82.25,81.59,81.65,5377225,0
+XLC.US,D,20240322,000000,81.86,82.16,81.67,81.82,3214375,0
+XLC.US,D,20240325,000000,81.59,81.64,81.11,81.54,3732478,0
+XLC.US,D,20240326,000000,81.69,82.015,81.27,81.37,5441604,0
+XLC.US,D,20240327,000000,81.75,81.86,81.13,81.79,4177785,0
+XLC.US,D,20240328,000000,81.77,81.9,81.51,81.66,5294736,0
+XLC.US,D,20240401,000000,81.55,82.3199,81.36,82.29,5290892,0
+XLC.US,D,20240402,000000,81.58,82.22,81.4,82.16,5271157,0
+XLC.US,D,20240403,000000,82.1,82.88,82.03,82.81,5158099,0
+XLC.US,D,20240404,000000,83.19,83.585,81.66,81.69,8000474,0
+XLC.US,D,20240405,000000,81.85,82.91,81.69,82.52,6619541,0
+XLC.US,D,20240408,000000,82.655,82.98,82.45,82.53,3503083,0
+XLC.US,D,20240409,000000,82.74,83.19,82.12,82.62,4733060,0
+XLC.US,D,20240410,000000,81.835,82.12,81.58,81.97,6845389,0
+XLC.US,D,20240411,000000,82.3,82.935,81.8,82.69,4073126,0
+XLC.US,D,20240412,000000,82.15,82.32,81.2,81.33,5997208,0
+XLC.US,D,20240415,000000,81.99,82.09,80.09,80.3,6494651,0
+XLC.US,D,20240416,000000,80.07,80.48,79.825,80.03,7501028,0
+XLC.US,D,20240417,000000,80.58,80.64,79.52,79.96,4862316,0
+XLC.US,D,20240418,000000,80.24,81.01,80.13,80.35,4539412,0
+XLC.US,D,20240419,000000,80.17,80.2,78.89,79.47,6854590,0
+XLC.US,D,20240422,000000,80.02,80.22,78.95,79.58,5458377,0
+XLC.US,D,20240423,000000,80.07,81.075,79.98,80.79,5068076,0
+XLC.US,D,20240424,000000,81.05,81.23,80.12,80.84,6196627,0
+XLC.US,D,20240425,000000,76.64,78.24,76.48,77.96,14354205,0
+XLC.US,D,20240426,000000,79.88,80.295,79.39,80.11,13015582,0
+XLC.US,D,20240429,000000,79.77,79.85,78.85,79.18,5357833,0
+XLC.US,D,20240430,000000,78.9,79.05,77.86,77.86,7333542,0
+XLC.US,D,20240501,000000,77.97,79.82,77.91,78.58,9300489,0
+XLC.US,D,20240502,000000,78.95,79.49,78.37,79.37,6956776,0
+XLC.US,D,20240503,000000,79.96,80.38,79.55,80.21,4813307,0
+XLC.US,D,20240506,000000,80.59,81.3,80.38,81.3,4714007,0
+XLC.US,D,20240507,000000,81.21,81.62,81.14,81.39,3453291,0
+XLC.US,D,20240508,000000,80.6,81.692,80.59,81.26,2941307,0
+XLC.US,D,20240509,000000,81.15,81.67,81.04,81.67,3995915,0
+XLC.US,D,20240510,000000,81.5,81.86,81.255,81.79,3563948,0
+XLC.US,D,20240513,000000,81.3,81.68,81.095,81.64,2715476,0
+XLC.US,D,20240514,000000,81.75,82.1,81.615,82.01,2730128,0
+XLC.US,D,20240515,000000,82.47,82.6,81.96,82.53,3487826,0
+XLC.US,D,20240516,000000,82.35,82.6861,82.26,82.47,3136621,0
+XLC.US,D,20240517,000000,82.47,82.63,82.26,82.61,2714109,0
+XLC.US,D,20240520,000000,82.49,82.945,82.43,82.85,2157326,0
+XLC.US,D,20240521,000000,82.71,82.94,82.49,82.74,2317232,0
+XLC.US,D,20240522,000000,82.6,82.97,82.53,82.84,2602592,0
+XLC.US,D,20240523,000000,83,83.15,81.541,81.9,3534127,0
+XLC.US,D,20240524,000000,82.28,83.03,82.17,82.95,2027996,0
+XLC.US,D,20240528,000000,82.71,83.15,82.63,83.09,2786224,0
+XLC.US,D,20240529,000000,82.51,83.01,82.49,82.65,2769017,0
+XLC.US,D,20240530,000000,82.55,82.55,82.04,82.38,2942203,0
+XLC.US,D,20240531,000000,82.26,83.3,81.805,83.26,3600112,0
+XLC.US,D,20240603,000000,83.5,83.92,82.88,83.59,5947645,0
+XLC.US,D,20240604,000000,83.45,84,83.24,83.91,2878997,0
+XLC.US,D,20240605,000000,84.44,84.96,84.32,84.93,4160624,0
+XLC.US,D,20240606,000000,84.87,85.55,84.85,84.98,3184456,0
+XLC.US,D,20240607,000000,84.97,85.275,84.3239,84.4,3463007,0
+XLC.US,D,20240610,000000,84.33,84.7,84.005,84.61,3442864,0
+XLC.US,D,20240611,000000,84.46,84.84,84.2,84.77,5804279,0
+XLC.US,D,20240612,000000,85.35,85.63,84.07,84.59,4248012,0
+XLC.US,D,20240613,000000,84.15,84.22,83.7,83.86,3595476,0
+XLC.US,D,20240614,000000,83.47,84.16,83.47,84.13,2402837,0
+XLC.US,D,20240617,000000,83.81,84.7879,83.4049,84.53,3420580,0
+XLC.US,D,20240618,000000,84.39,84.68,83.81,84.03,3004510,0
+XLC.US,D,20240620,000000,84.02,84.445,83.87,84.39,3650865,0
+XLC.US,D,20240621,000000,84.74,85.085,84.45,84.94,3757130,0
+XLC.US,D,20240624,000000,85,85.52,84.815,85,3724875,0
+XLC.US,D,20240625,000000,84.99,85.99,84.89,85.95,3225490,0
+XLC.US,D,20240626,000000,85.48,86.06,85.4,85.96,2746544,0
+XLC.US,D,20240627,000000,86.09,86.5499,86.03,86.45,2988590,0
+XLC.US,D,20240628,000000,86.41,87.02,85.63,85.66,4025085,0
+XLC.US,D,20240701,000000,85.79,85.93,84.895,85.3,3213086,0
+XLC.US,D,20240702,000000,85.09,86.06,85.04,86.06,2934507,0
+XLC.US,D,20240703,000000,85.94,86.255,85.88,86.09,2081151,0
+XLC.US,D,20240705,000000,86.07,87.85,86.07,87.76,3344426,0
+XLC.US,D,20240708,000000,87.8,87.82,86.84,86.97,3043294,0
+XLC.US,D,20240709,000000,87.39,87.5222,87.11,87.24,2348649,0
+XLC.US,D,20240710,000000,87.3,87.935,87.21,87.79,5169648,0
+XLC.US,D,20240711,000000,87.6,87.86,86.34,86.59,3949169,0
+XLC.US,D,20240712,000000,86.14,86.94,86.05,86.31,3443521,0
+XLC.US,D,20240715,000000,86.28,87.3,86.24,86.62,3543007,0
+XLC.US,D,20240716,000000,86.93,87.38,86.46,86.85,3843167,0
+XLC.US,D,20240717,000000,86.02,86.17,85.33,85.54,5221997,0
+XLC.US,D,20240718,000000,86.22,86.29,85.29,85.49,4524580,0
+XLC.US,D,20240719,000000,85.78,85.97,85.03,85.11,3402794,0
+XLC.US,D,20240722,000000,85.49,85.69,84.97,85.47,4204911,0
+XLC.US,D,20240723,000000,85.34,85.8,84.945,85.35,4242499,0
+XLC.US,D,20240724,000000,83.94,84.1,83.05,83.12,7701160,0
+XLC.US,D,20240725,000000,83.32,83.79,82.14,82.16,7788671,0
+XLC.US,D,20240726,000000,83.28,84.005,82.94,83.7,6660513,0
+XLC.US,D,20240729,000000,84.1,84.84,83.86,84.44,4184347,0
+XLC.US,D,20240730,000000,84.59,85.05,84.075,84.78,5373815,0
+XLC.US,D,20240731,000000,85.56,86.19,85.36,85.79,4545567,0
+XLC.US,D,20240801,000000,87.56,87.92,85.56,86.14,7523017,0
+XLC.US,D,20240802,000000,85.36,85.95,84.26,84.74,9145589,0
+XLC.US,D,20240805,000000,81.46,83.48,81.15,82.31,10799514,0
+XLC.US,D,20240806,000000,82.49,84.26,82.41,83.28,9076867,0
+XLC.US,D,20240807,000000,84.17,84.79,82.75,82.84,8590866,0
+XLC.US,D,20240808,000000,83.21,84.56,83.13,84.49,7612025,0
+XLC.US,D,20240809,000000,84.2,85.3,84.03,85.21,4385855,0
+XLC.US,D,20240812,000000,85.31,85.31,84.43,84.62,3131901,0
+XLC.US,D,20240813,000000,85.09,85.835,84.96,85.72,4184103,0
+XLC.US,D,20240814,000000,85.48,85.71,84.86,85.23,4069042,0
+XLC.US,D,20240815,000000,85.7,86.09,85.46,86,3665425,0
+XLC.US,D,20240816,000000,85.99,86.51,85.9,86.26,3928976,0
+XLC.US,D,20240819,000000,86.49,87.27,86.49,87.24,2807400,0
+XLC.US,D,20240820,000000,87.11,87.51,87.015,87.18,3355857,0
+XLC.US,D,20240821,000000,87.24,87.71,87.03,87.55,3298983,0
+XLC.US,D,20240822,000000,87.89,88,86.63,86.89,2984411,0
+XLC.US,D,20240823,000000,87.43,87.85,86.86,87.5,3008992,0
+XLC.US,D,20240826,000000,87.65,87.95,87.35,87.7,2976703,0
+XLC.US,D,20240827,000000,87.46,88.02,87.33,87.5,2554050,0
+XLC.US,D,20240828,000000,87.46,87.57,86.49,86.92,3182916,0
+XLC.US,D,20240829,000000,87.42,87.81,86.54,86.74,3240358,0
+XLC.US,D,20240830,000000,87.16,87.39,86.44,87.32,3072355,0
+XLC.US,D,20240903,000000,86.96,87.23,85.315,85.72,5599370,0
+XLC.US,D,20240904,000000,85.47,86.5,85.245,85.31,5200228,0
+XLC.US,D,20240905,000000,85.24,85.98,85.11,85.56,3562809,0
+XLC.US,D,20240906,000000,85.7,86.12,83.68,83.77,4422335,0
+XLC.US,D,20240909,000000,84.22,84.67,83.695,84.13,4120416,0
+XLC.US,D,20240910,000000,84.45,84.7,83.52,84.11,3924180,0
+XLC.US,D,20240911,000000,84.19,84.61,82.65,84.46,5549319,0
+XLC.US,D,20240912,000000,84.96,86.07,84.96,86.04,4689125,0
+XLC.US,D,20240913,000000,85.92,87.065,85.92,86.87,3026504,0
+XLC.US,D,20240916,000000,87.14,87.83,86.78,87.78,3275304,0
+XLC.US,D,20240917,000000,88.07,88.63,87.33,87.78,4079435,0
+XLC.US,D,20240918,000000,87.94,88.6,87.57,87.71,5009717,0
+XLC.US,D,20240919,000000,89.24,89.54,88.68,88.9,4036425,0
+XLC.US,D,20240920,000000,89.03,89.12,88.43,88.9,5857706,0
+XLC.US,D,20240923,000000,89.06,89.17,88.6,88.83,3361382,0
+XLC.US,D,20240924,000000,88.95,89.285,88.33,89.25,2735846,0
+XLC.US,D,20240925,000000,89.19,89.58,88.93,88.97,2692190,0
+XLC.US,D,20240926,000000,89.67,89.89,89.015,89.47,2245715,0
+XLC.US,D,20240927,000000,89.74,90.35,89.6524,90.01,2532245,0
+XLC.US,D,20240930,000000,90.05,90.495,89.645,90.4,3269685,0
+XLC.US,D,20241001,000000,90.72,90.98,89.62,90.47,4859385,0
+XLC.US,D,20241002,000000,90.14,90.45,89.98,90.19,5005786,0
+XLC.US,D,20241003,000000,89.69,90.09,89.41,89.88,5052731,0
+XLC.US,D,20241004,000000,90.44,90.975,89.9,90.88,3345775,0
+XLC.US,D,20241007,000000,90.85,90.95,89.52,89.66,2473860,0
+XLC.US,D,20241008,000000,89.97,90.545,89.72,90.45,3753222,0
+XLC.US,D,20241009,000000,90.43,90.55,89.68,90.48,2390616,0
+XLC.US,D,20241010,000000,90.12,90.5,89.78,89.81,3136415,0
+XLC.US,D,20241011,000000,90.03,90.66,89.87,90.43,1861445,0
+XLC.US,D,20241014,000000,90.67,91.135,90.54,90.85,3434049,0
+XLC.US,D,20241015,000000,91.05,91.445,90.765,91.05,3436527,0
+XLC.US,D,20241016,000000,90.64,91.11,90.55,90.99,3198673,0
+XLC.US,D,20241017,000000,91.39,91.41,90.4,90.56,2237560,0
+XLC.US,D,20241018,000000,91.14,91.48,91.05,91.23,2665486,0
+XLC.US,D,20241021,000000,91.19,91.26,90.36,90.87,2920760,0
+XLC.US,D,20241022,000000,90.46,91.13,90.28,91,3423291,0
+XLC.US,D,20241023,000000,90.79,91.12,89.975,90.31,3015461,0
+XLC.US,D,20241024,000000,90.56,90.705,90.06,90.62,2044736,0
+XLC.US,D,20241025,000000,91.15,91.805,90.76,90.85,2943683,0
+XLC.US,D,20241028,000000,91.72,91.77,91.09,91.43,2079745,0
+XLC.US,D,20241029,000000,91.43,92.4,91.215,92.29,3839579,0
+XLC.US,D,20241030,000000,93.58,93.92,92.745,92.85,4872131,0
+XLC.US,D,20241031,000000,92.89,93.42,92.01,92.04,4840027,0
+XLC.US,D,20241101,000000,92.38,92.985,92.21,92.4,5714036,0
+XLC.US,D,20241104,000000,92.66,92.69,91.63,92.09,3003745,0
+XLC.US,D,20241105,000000,92.46,93.21,92.38,93.11,3090193,0
+XLC.US,D,20241106,000000,94.49,95.5,94.35,95.4,5477388,0
+XLC.US,D,20241107,000000,95.83,96.845,95.77,96.65,5268050,0
+XLC.US,D,20241108,000000,96.63,96.63,95.88,96.18,3219803,0
+XLC.US,D,20241111,000000,96.22,96.7999,96.175,96.72,2625242,0
+XLC.US,D,20241112,000000,96.85,97.24,96.39,97.16,3260646,0
+XLC.US,D,20241113,000000,97.24,97.6,96.6,97.2,2937114,0
+XLC.US,D,20241114,000000,97.32,97.62,96.74,97.09,3170347,0
+XLC.US,D,20241115,000000,96.55,96.79,94.835,95.15,3526386,0
+XLC.US,D,20241118,000000,95.38,96.2999,95.22,96.09,3880730,0
+XLC.US,D,20241119,000000,95.22,96.815,95.22,96.72,3186699,0
+XLC.US,D,20241120,000000,96.83,97.355,96.11,97.34,3069624,0
+XLC.US,D,20241121,000000,97.34,97.34,95.76,97.09,3833972,0
+XLC.US,D,20241122,000000,96.795,97.23,96.49,96.88,3266126,0
+XLC.US,D,20241125,000000,97.38,98,96.87,97.38,4387560,0
+XLC.US,D,20241126,000000,97.43,98.0399,97.42,97.74,2513423,0
+XLC.US,D,20241127,000000,98.04,98.155,97.555,97.87,2413665,0
+XLC.US,D,20241129,000000,97.78,98.5364,97.735,98.4,1960531,0
+XLC.US,D,20241202,000000,98.4,99.29,98.32,99.21,4975888,0
+XLC.US,D,20241203,000000,99.27,100.06,99.16,100.01,3077350,0
+XLC.US,D,20241204,000000,99.935,100.35,99.815,100.24,2550177,0
+XLC.US,D,20241205,000000,100.46,100.58,99.915,100.01,2494116,0
+XLC.US,D,20241206,000000,99.99,101.125,99.94,100.93,4364795,0
+XLC.US,D,20241209,000000,100.88,100.98,98.72,98.78,5040350,0
+XLC.US,D,20241210,000000,99.77,100.6088,99.57,100.33,5125284,0
+XLC.US,D,20241211,000000,100.65,102.14,100.56,101.97,4015767,0
+XLC.US,D,20241212,000000,102.15,102.67,101.9803,102.16,2885470,0
+XLC.US,D,20241213,000000,101.62,101.88,100.875,100.94,3371526,0
+XLC.US,D,20241216,000000,101.56,102.04,101.22,101.33,4222721,0
+XLC.US,D,20241217,000000,101.25,101.67,100.485,100.57,4707971,0
+XLC.US,D,20241218,000000,100.55,101,97.63,97.7,6406320,0
+XLC.US,D,20241219,000000,98.8,99.02,97.39,97.43,5026110,0
+XLC.US,D,20241220,000000,96.73,99.045,96.7,97.96,6285635,0
+XLC.US,D,20241223,000000,97.81,98.33,97.14,98.24,3768852,0
+XLC.US,D,20241224,000000,98.43,99.17,98,99.17,1626790,0
+XLC.US,D,20241226,000000,98.77,99.185,98.51,99.04,3512436,0
+XLC.US,D,20241227,000000,98.51,98.63,97.27,98.16,4100426,0
+XLC.US,D,20241230,000000,97.088,97.68,96.3311,97.13,3211108,0
+XLC.US,D,20241231,000000,97.24,97.61,96.59,96.81,3616309,0
+XLC.US,D,20250102,000000,97.44,98.01,96.46,97.28,6900625,0
+XLC.US,D,20250103,000000,97.9,98.25,97.2,97.88,5454728,0
+XLC.US,D,20250106,000000,98.3584,99.185,98.26,98.94,5325353,0
+XLC.US,D,20250107,000000,98.9,99.29,97.46,97.84,5058425,0
+XLC.US,D,20250108,000000,97.31,97.6,96.58,97.26,4631568,0
+XLC.US,D,20250110,000000,96.731,96.93,95.16,95.81,4797594,0
+XLC.US,D,20250113,000000,95.2,95.9,94.92,95.85,6992466,0
+XLC.US,D,20250114,000000,95.86,96.07,94.99,95.53,4194732,0
+XLC.US,D,20250115,000000,97,97.48,96.71,97.1,4115715,0
+XLC.US,D,20250116,000000,96.94,97.22,96.515,96.55,2943855,0
+XLC.US,D,20250117,000000,97.83,97.86,96.89,97.39,3109150,0
+XLC.US,D,20250121,000000,98.11,98.715,97.97,98.27,4817389,0
+XLC.US,D,20250122,000000,99.44,99.81,99.1,99.25,5382656,0
+XLC.US,D,20250123,000000,98.58,99.51,98.445,99.51,3721261,0
+XLC.US,D,20250124,000000,99.61,100.45,99.61,100.41,3386856,0
+XLC.US,D,20250127,000000,98.98,101.24,98.79,100.93,9407480,0
+XLC.US,D,20250128,000000,101.01,101.7873,100.63,101.42,5445376,0
+XLC.US,D,20250129,000000,102.035,102.27,101.59,101.87,4797466,0
+XLC.US,D,20250130,000000,102.5189,103.13,101.26,101.97,5113075,0
+XLC.US,D,20250131,000000,102.6,103.505,102.13,102.38,9102106,0
+XLC.US,D,20250203,000000,101.24,103.065,101.11,102.6,7196669,0
+XLC.US,D,20250204,000000,103.07,103.681,102.77,103.52,5543642,0
+XLC.US,D,20250205,000000,102.27,102.54,101.555,102.52,6058907,0
+XLC.US,D,20250206,000000,102.615,103.01,102.26,102.96,2892008,0
+XLC.US,D,20250207,000000,103.55,103.84,102.6,102.74,3142854,0
+XLC.US,D,20250210,000000,103.56,103.63,102.8,103.2,3042190,0
+XLC.US,D,20250211,000000,102.665,103.5,102.59,103.37,2564607,0
+XLC.US,D,20250212,000000,102.59,103.73,102.46,103.48,5391894,0
+XLC.US,D,20250213,000000,103.39,104.73,103.34,104.67,2833786,0
+XLC.US,D,20250214,000000,104.67,105.58,104.59,105.31,3425228,0
+XLC.US,D,20250218,000000,105.315,105.33,104.112,104.82,3447908,0
+XLC.US,D,20250219,000000,104.66,105.03,104.17,104.94,3469020,0
+XLC.US,D,20250220,000000,104.615,104.71,103.77,104.45,2984998,0
+XLC.US,D,20250221,000000,104.78,104.83,102.93,103.02,3639710,0
+XLC.US,D,20250224,000000,103.66,103.955,102.72,103.22,5415594,0
+XLC.US,D,20250225,000000,103.24,103.32,101.14,101.69,6021620,0
+XLC.US,D,20250226,000000,101.58,102.61,101.27,101.51,5079500,0
+XLC.US,D,20250227,000000,102.17,102.6,100.475,100.53,3727307,0
+XLC.US,D,20250228,000000,100.92,102.125,100.1,102,5690783,0
+XLC.US,D,20250303,000000,102.37,103.04,100.51,100.98,6074864,0
+XLC.US,D,20250304,000000,100.765,101.31,99.22,100.18,7329557,0
+XLC.US,D,20250305,000000,100.15,101.7601,99.46,101.47,4899793,0
+XLC.US,D,20250306,000000,100.67,101.445,99.2,99.65,4829797,0
+XLC.US,D,20250307,000000,99.13,100.65,98.07,100.29,5501711,0
+XLC.US,D,20250310,000000,98.8,99.23,96.99,97.79,6896454,0
+XLC.US,D,20250311,000000,96.75,97.79,95.54,96.35,6699455,0
+XLC.US,D,20250312,000000,97.33,97.65,95.55,96.83,4698807,0
+XLC.US,D,20250313,000000,96.5,96.83,94.62,94.84,4763829,0
+XLC.US,D,20250314,000000,95.58,96.8,95.07,96.58,3486095,0
+XLC.US,D,20250317,000000,96.6672,97.725,96.58,97.27,3031408,0
+XLC.US,D,20250318,000000,96.83,96.92,95.14,95.91,4424056,0
+XLC.US,D,20250319,000000,96.14,97.8,95.95,97.05,5875097,0
+XLC.US,D,20250320,000000,96.45,97.99,96.32,96.84,4881800,0
+XLC.US,D,20250321,000000,96.25,97.69,96.16,97.6,5717473,0
+XLC.US,D,20250324,000000,98.625,98.85,98.19,98.69,3651303,0
+XLC.US,D,20250325,000000,99.22,100.075,98.91,99.94,2499970,0
+XLC.US,D,20250326,000000,99.86,100.21,98.935,99.09,4483446,0
+XLC.US,D,20250327,000000,98.78,99.5699,98.5501,98.65,3319290,0
+XLC.US,D,20250328,000000,98.47,98.56,95.64,95.74,5595250,0
+XLC.US,D,20250331,000000,95.13,96.565,94.13,96.45,5187347,0
+XLC.US,D,20250401,000000,96.15,97.2,95.49,96.51,5884219,0
+XLC.US,D,20250402,000000,95.645,97.34,95.5,96.85,5557662,0
+XLC.US,D,20250403,000000,94.033,94.87,92.4,92.53,10078160,0
+XLC.US,D,20250404,000000,90.17,91,87.17,87.23,13027867,0
+XLC.US,D,20250407,000000,84.46,90.75,84.02,87.35,22020012,0
+XLC.US,D,20250408,000000,90.13,90.4,85.12,86.13,13553891,0
+XLC.US,D,20250409,000000,85.48,94.15,84.965,93.74,23909093,0
+XLC.US,D,20250410,000000,92.68,92.86,88.34,90.5,9320964,0
+XLC.US,D,20250411,000000,90.4,91.54,89.6,91.27,4819495,0
+XLC.US,D,20250414,000000,92.52,93.0815,91.29,91.88,3668139,0
+XLC.US,D,20250415,000000,92.18,92.95,91.9,92.11,3142436,0
+XLC.US,D,20250416,000000,91.25,91.52,88.87,89.63,3857100,0
+XLC.US,D,20250417,000000,90.15,90.87,89.53,90.21,3516742,0
+XLC.US,D,20250421,000000,89.45,89.82,87.49,88.18,5533903,0
+XLC.US,D,20250422,000000,88.91,90.81,88.8801,90.48,4283835,0
+XLC.US,D,20250423,000000,92.27,93.465,91.52,91.93,5029375,0
+XLC.US,D,20250424,000000,91.62,93.945,91.45,93.77,3040621,0
+XLC.US,D,20250425,000000,94.54,94.68,93.68,94.36,3168471,0
+XLC.US,D,20250428,000000,94.68,95.22,93.85,94.72,2455019,0
+XLC.US,D,20250429,000000,94.36,95.5,94.2185,95.41,2714693,0
+XLC.US,D,20250430,000000,94.35,95.695,93.14,95.44,3123083,0
+XLC.US,D,20250501,000000,96.79,96.92,95.67,95.93,3753420,0
+XLC.US,D,20250502,000000,96.55,97.9263,96.41,97.42,3542610,0
+XLC.US,D,20250505,000000,96.38,98.07,96.23,97.65,3764032,0
+XLC.US,D,20250506,000000,96.695,98.02,96.66,97.63,4089054,0
+XLC.US,D,20250507,000000,98.41,98.845,96.65,97.45,4160256,0
+XLC.US,D,20250508,000000,98.06,98.615,97.37,97.68,3865978,0
+XLC.US,D,20250509,000000,98.08,98.09,97.03,97.18,4425933,0
+XLC.US,D,20250512,000000,99.49,99.515,98.32,99.2,3341439,0
+XLC.US,D,20250513,000000,99.4,100.58,99.19,100.17,5384371,0
+XLC.US,D,20250514,000000,100.12,100.79,99.9997,100.69,4406086,0
+XLC.US,D,20250515,000000,100.7,101.595,100.63,101.09,3260047,0
+XLC.US,D,20250516,000000,101.35,101.815,100.85,101.78,4156513,0
+XLC.US,D,20250519,000000,100.67,101.93,100.67,101.88,3947610,0
+XLC.US,D,20250520,000000,101.7,102.17,101.12,101.63,2603298,0
+XLC.US,D,20250521,000000,100.915,102.47,100.63,100.87,5864415,0
+XLC.US,D,20250522,000000,101.31,101.54,100.59,100.65,3808426,0
+XLC.US,D,20250523,000000,99.815,100.58,99.6,100.19,3894047,0
+XLC.US,D,20250527,000000,101.205,101.99,100.86,101.82,3604371,0
+XLC.US,D,20250528,000000,101.87,102.35,101.67,101.8,4014257,0
+XLC.US,D,20250529,000000,102.155,102.2,100.2,100.98,4386218,0
+XLC.US,D,20250530,000000,100.95,101.65,100.04,101.4,9044736,0
+XLC.US,D,20250602,000000,100.56,101.99,100.36,101.9,5983165,0
+XLC.US,D,20250603,000000,101.73,101.99,100.96,101.61,4102112,0
+XLC.US,D,20250604,000000,101.745,102.455,101.65,102.26,4388189,0
+XLC.US,D,20250605,000000,102.795,103.41,102.11,102.4,6785719,0
+XLC.US,D,20250606,000000,103.48,103.93,103.07,103.71,4002134,0
+XLC.US,D,20250609,000000,104.07,104.29,103.31,103.41,6371294,0
+XLC.US,D,20250610,000000,103.8,104.885,103.28,104.72,7313590,0
+XLC.US,D,20250611,000000,104.96,105.11,104.13,104.48,5455611,0
+XLC.US,D,20250612,000000,104.27,104.37,103.43,103.63,5616325,0
+XLC.US,D,20250613,000000,102.79,103.55,102.415,102.58,7342953,0
+XLC.US,D,20250616,000000,103.25,104.425,103.25,104.34,6211921,0
+XLC.US,D,20250617,000000,103.8777,104.11,103.155,103.42,6034718,0
+XLC.US,D,20250618,000000,103.675,104.31,103.39,103.47,5927281,0
+XLC.US,D,20250620,000000,104.31,104.67,102.64,102.84,7469683,0
+XLC.US,D,20250623,000000,102.73,103.97,101.9907,103.89,6925751,0
+XLC.US,D,20250624,000000,104.58,105.345,104.4,105.23,4685783,0
+XLC.US,D,20250625,000000,105.31,105.8,105.04,105.21,4401867,0
+XLC.US,D,20250626,000000,105.63,106.48,105.21,106.43,6375837,0
+XLC.US,D,20250627,000000,106.51,107.75,106.49,107.68,6949735,0
+XLC.US,D,20250630,000000,108.54,108.74,107.87,108.53,5652544,0
+XLC.US,D,20250701,000000,108.15,108.3599,107.34,107.76,6614196,0
+XLC.US,D,20250702,000000,107.63,107.77,107.395,107.45,4865762,0
+XLC.US,D,20250703,000000,107.925,108.35,107.67,108.04,3206137,0
+XLC.US,D,20250707,000000,107.83,107.94,106.79,107,5533911,0
+XLC.US,D,20250708,000000,107.18,107.19,106.3,106.78,4352989,0
+XLC.US,D,20250709,000000,106.825,107.7,106.59,107.06,4973938,0
+XLC.US,D,20250710,000000,106.81,106.89,106.275,106.7,4126527,0
+XLC.US,D,20250711,000000,106.34,106.5,105.57,106.01,4769400,0
+XLC.US,D,20250714,000000,106.12,107.16,106.06,107.05,6101203,0
+XLC.US,D,20250715,000000,107.14,107.34,105.975,105.99,5813458,0
+XLC.US,D,20250716,000000,106.45,106.65,105.74,106.31,6812601,0
+XLC.US,D,20250717,000000,106.22,106.8,105.975,106.68,4640343,0
+XLC.US,D,20250718,000000,106.71,106.78,105.64,106.19,5593884,0
+XLC.US,D,20250721,000000,106.73,107.795,106.73,107.61,4468595,0
+XLC.US,D,20250722,000000,108.11,108.12,107.56,107.86,5292541,0
+XLC.US,D,20250723,000000,107.79,108.49,107.48,108.45,4967390,0
+XLC.US,D,20250724,000000,109.39,109.7,108.63,108.63,5732680,0
+XLC.US,D,20250725,000000,107.935,108.24,107.37,107.62,7300661,0
+XLC.US,D,20250728,000000,107.55,107.73,106.845,107.04,6326984,0
+XLC.US,D,20250729,000000,107.35,107.51,106.06,106.12,5396390,0
+XLC.US,D,20250730,000000,106.3808,107.165,106.095,106.45,6331893,0
+XLC.US,D,20250731,000000,108.47,108.66,107.19,107.41,11450814,0
+XLC.US,D,20250801,000000,106.61,106.95,105.64,106.12,9181865,0
+XLC.US,D,20250804,000000,106.67,108.18,106.67,108.16,4883557,0
+XLC.US,D,20250805,000000,108.3,108.56,107.29,107.32,5774124,0
+XLC.US,D,20250806,000000,107.87,108.015,106.87,107.73,5141154,0
+XLC.US,D,20250807,000000,108.325,108.44,106.635,107.27,6248529,0
+XLC.US,D,20250808,000000,107.5,108.21,107.31,107.63,5984462,0
+XLC.US,D,20250811,000000,107.945,108.335,107.83,108.18,4686849,0
+XLC.US,D,20250812,000000,108.68,110.37,108.63,110.25,7128142,0
+XLC.US,D,20250813,000000,110.6,111.405,110.49,111.11,8215579,0
+XLC.US,D,20250814,000000,110.72,111.79,110.63,111.2,5120926,0
+XLC.US,D,20250815,000000,111.44,112.22,111.32,111.48,5535604,0
+XLC.US,D,20250818,000000,111.38,111.385,110.57,110.8,4295862,0
+XLC.US,D,20250819,000000,110.8,110.82,109.74,110.18,5086015,0
+XLC.US,D,20250820,000000,110.08,110.23,108.82,109.85,8825575,0
+XLC.US,D,20250821,000000,109.68,110,109.27,109.73,3794581,0
+XLC.US,D,20250822,000000,110.415,111.69,110.345,111.31,6382942,0
+XLC.US,D,20250825,000000,111.2,111.895,111.06,111.49,5684385,0
+XLC.US,D,20250826,000000,111.255,111.27,110.67,111,4680610,0
+XLC.US,D,20250827,000000,110.6292,111.29,110.625,111.19,3603886,0
+XLC.US,D,20250828,000000,111.15,111.655,110.84,111.61,4645098,0
+XLC.US,D,20250829,000000,111.225,111.715,110.915,111.39,4311780,0
+XLC.US,D,20250902,000000,109.95,111.2,109.7,111.2,8205294,0
+XLC.US,D,20250903,000000,112.57,113.14,112.27,113.06,8269330,0
+XLC.US,D,20250904,000000,113.4522,114.1,113.145,114.08,5497606,0
+XLC.US,D,20250905,000000,114.3936,115.085,113.83,114.69,5323676,0
+XLC.US,D,20250908,000000,114.28,115.21,114.195,114.82,8005390,0
+XLC.US,D,20250909,000000,114.77,115.615,114.5168,115.47,5455460,0
+XLC.US,D,20250910,000000,115.28,115.31,114.245,114.62,5378256,0
+XLC.US,D,20250911,000000,114.84,116.655,114.35,116.38,14732641,0
+XLC.US,D,20250912,000000,116.65,117.59,116.41,117.35,6091191,0
+XLC.US,D,20250915,000000,117.805,119.115,117.78,119,7242404,0
+XLC.US,D,20250916,000000,118.635,118.85,117.86,118.52,5802303,0
+XLC.US,D,20250917,000000,118.83,119.11,117.94,118.83,5993836,0
+XLC.US,D,20250918,000000,118.96,119.475,118.485,118.92,6022760,0
+XLC.US,D,20250919,000000,119.21,119.55,118.69,119.41,5548032,0
+XLC.US,D,20250922,000000,118.8,119.24,118.39,118.58,6412196,0
+XLC.US,D,20250923,000000,118.84,119.23,118.25,118.41,4127668,0
+XLC.US,D,20250924,000000,118.41,118.515,116.935,117.43,5100088,0
+XLC.US,D,20250925,000000,116.905,117.49,116.48,117.03,3786729,0
+XLC.US,D,20250926,000000,117.29,118.51,117.04,118.17,7462668,0
+XLC.US,D,20250929,000000,118.87,119.255,118.4,118.55,4875822,0
+XLC.US,D,20250930,000000,118.47,118.7,117.905,118.37,5740539,0
+XLC.US,D,20251001,000000,117.5,117.5,116.52,116.71,7218890,0
+XLC.US,D,20251002,000000,116.71,116.71,115.845,116.45,3985047,0
+XLC.US,D,20251003,000000,116.55,116.735,116.09,116.39,3536011,0
+XLC.US,D,20251006,000000,116.2487,116.595,115.395,116.51,4293725,0
+XLC.US,D,20251007,000000,116.63,117.1,115.96,116.06,4242899,0
+XLC.US,D,20251008,000000,116.015,116.12,115.4,115.58,4958006,0
+XLC.US,D,20251009,000000,115.43,115.54,114.7,114.92,4033767,0
+XLC.US,D,20251010,000000,115.01,115.725,112.71,112.8,8248290,0
+XLC.US,D,20251013,000000,113.73,114.14,113.5,113.84,4146009,0
+XLC.US,D,20251014,000000,113.125,114.88,112.81,114.59,4588131,0
+XLC.US,D,20251015,000000,115.15,115.97,114.5,115.4,4103597,0
+XLC.US,D,20251016,000000,115.59,116.13,113.53,114.17,4682801,0
+XLC.US,D,20251017,000000,114.02,115.23,113.9,114.94,4393705,0
+XLC.US,D,20251020,000000,115.4401,116.4,115.31,116.24,4281546,0
+XLC.US,D,20251021,000000,116.6,116.93,116.03,116.65,6804288,0
+XLC.US,D,20251022,000000,116.015,116.4299,115.06,115.64,5438888,0
+XLC.US,D,20251023,000000,115.96,116.03,115.24,115.25,3607286,0
+XLC.US,D,20251024,000000,115.92,116.32,115.5,115.55,4758085,0
+XLC.US,D,20251027,000000,116.36,117.235,116.25,117.16,5252263,0
+XLC.US,D,20251028,000000,117.16,117.24,116.565,116.58,4920439,0
+XLC.US,D,20251029,000000,116.605,116.7575,115.695,116.29,6984324,0
+XLC.US,D,20251030,000000,114.885,115.885,113.97,114.32,8434542,0
+XLC.US,D,20251031,000000,114.51,115.085,114.06,114.81,5249701,0
+XLC.US,D,20251103,000000,114.86,114.89,112.89,113.59,6410846,0
+XLC.US,D,20251104,000000,112.52,113.4,112.485,112.81,5198292,0
+XLC.US,D,20251105,000000,112.68,113.91,112.485,113.42,6274045,0
+XLC.US,D,20251106,000000,113.3,113.67,112.3,112.4,6265902,0
+XLC.US,D,20251107,000000,111.93,112.16,110.835,112.11,7460498,0
+XLC.US,D,20251110,000000,112.83,113.52,112.415,113.28,4724093,0
+XLC.US,D,20251111,000000,113.3,114.265,113.22,114.2,3841886,0
+XLC.US,D,20251112,000000,114.17,114.29,113.23,113.54,4563847,0
+XLC.US,D,20251113,000000,112.725,112.98,111.775,111.93,6354323,0
+XLC.US,D,20251114,000000,111.28,111.81,110.82,111.33,4859942,0
+XLC.US,D,20251117,000000,111.995,112.63,110.605,111.18,4582390,0
+XLC.US,D,20251118,000000,111.1035,112.47,110.17,111.81,8726071,0
+XLC.US,D,20251119,000000,111.72,112.995,110.995,111.19,4416859,0
+XLC.US,D,20251120,000000,112.8609,113.035,109.865,109.97,7385401,0
+XLC.US,D,20251121,000000,110.56,112.575,110.52,111.9,7535896,0
+XLC.US,D,20251124,000000,112.675,113.34,112.575,113.01,5523996,0
+XLC.US,D,20251125,000000,114.13,114.6,113.635,114.3,8890970,0
+XLC.US,D,20251126,000000,114.275,114.76,114.215,114.46,6301577,0
+XLC.US,D,20251128,000000,114.795,115.39,114.65,115.39,3731640,0
+XLC.US,D,20251201,000000,114.55,115.44,114.5,114.85,5173667,0
+XLC.US,D,20251202,000000,115.285,115.45,114.38,115.23,4777427,0
+XLC.US,D,20251203,000000,115.02,115.49,114.65,115.13,4885787,0
+XLC.US,D,20251204,000000,115.985,116.0357,114.96,115.79,4654301,0
+XLC.US,D,20251205,000000,116.08,117.615,115.94,117.13,6049403,0
+XLC.US,D,20251208,000000,117.58,117.58,115.8,116.26,6128895,0
+XLC.US,D,20251209,000000,116.13,116.54,115.605,116.39,4842697,0
+XLC.US,D,20251210,000000,116.46,117.35,116.32,117.07,5882636,0
+XLC.US,D,20251211,000000,116.935,117.45,116.6,116.81,6495556,0
+XLC.US,D,20251212,000000,117.24,117.52,116.2257,116.55,5955360,0
+XLC.US,D,20251215,000000,116.82,116.8877,115.98,116.57,5070135,0
+XLC.US,D,20251216,000000,116.24,117.02,115.98,116.65,6178855,0
+XLC.US,D,20251217,000000,116.505,116.79,115.725,115.81,6181950,0
+XLC.US,D,20251218,000000,116.43,117.18,116.265,116.47,4791397,0
+XLC.US,D,20251219,000000,116.47,117.18,116.36,116.52,6174843,0
+XLC.US,D,20251222,000000,116.68,117.09,116.4401,116.66,4704630,0
+XLC.US,D,20251223,000000,116.575,117.46,116.57,117.39,3685096,0
+XLC.US,D,20251224,000000,117.28,118.11,117.25,118.09,2044368,0
+XLC.US,D,20251226,000000,117.96,118.02,117.695,117.97,2849489,0
+XLC.US,D,20251229,000000,117.58,118.13,117.52,117.89,4699268,0
+XLC.US,D,20251230,000000,117.6,118.67,117.6,118.29,4396227,0
+XLC.US,D,20251231,000000,118.01,118.275,117.69,117.72,3003426,0
+XLC.US,D,20260102,000000,118.2,118.315,116.58,116.9,6417686,0
+XLC.US,D,20260105,000000,117.005,118.31,116.94,117.75,5984839,0
+XLC.US,D,20260106,000000,117.67,117.88,116.545,117.33,5698398,0
+XLC.US,D,20260107,000000,117.17,117.7,116.68,117.09,5050928,0
+XLC.US,D,20260108,000000,117.33,117.665,116.54,117.48,5089421,0
+XLC.US,D,20260109,000000,117.52,118.2297,117.19,117.91,4187004,0
+XLC.US,D,20260112,000000,117.45,117.85,117.36,117.55,5667989,0
+XLC.US,D,20260113,000000,117.545,117.92,116.4559,116.89,7757871,0
+XLC.US,D,20260114,000000,116.645,116.83,116.09,116.64,5646388,0
+XLC.US,D,20260115,000000,116.9,116.99,115.9297,116.21,12267362,0
+XLC.US,D,20260116,000000,116.4,116.4,115.13,115.17,5545183,0
+XLC.US,D,20260120,000000,113.75,114.7,113.375,113.47,9177585,0
+XLC.US,D,20260121,000000,113.25,115,113.18,114.63,7862936,0
+XLC.US,D,20260122,000000,115.73,116.47,115.445,116.25,5516956,0
+XLC.US,D,20260123,000000,116.07,117.215,116.07,116.96,6086283,0
+XLC.US,D,20260126,000000,117.3736,118.01,117.085,117.77,4763953,0
+XLC.US,D,20260127,000000,117.86,117.89,116.54,116.9,3934017,0
+XLC.US,D,20260128,000000,117.33,117.825,116.64,116.75,8319873,0
+XLC.US,D,20260129,000000,119.28,119.955,117.875,119.79,9730174,0
+XLC.US,D,20260130,000000,119.735,120.26,119.14,120.08,11651243,0
+XLC.US,D,20260202,000000,119.63,120.405,119.53,119.67,7651842,0
+XLC.US,D,20260203,000000,119.395,119.595,117.25,117.74,8132181,0
+XLC.US,D,20260204,000000,118.07,118.25,116.44,116.8,11640337,0
+XLC.US,D,20260205,000000,115.2,116.67,114.54,116.21,15513702,0
+XLC.US,D,20260206,000000,116.13,116.51,114.52,115.76,9441264,0
+XLC.US,D,20260209,000000,115.69,117.235,115.105,116.88,9210269,0
+XLC.US,D,20260210,000000,117.085,117.905,116.89,117.58,5830230,0
+XLC.US,D,20260211,000000,117.37,117.65,116.33,116.74,6988284,0
+XLC.US,D,20260212,000000,116.81,117.2,114.495,114.64,8124638,0
+XLC.US,D,20260213,000000,114.37,115.13,113.78,114.58,7423034,0
+XLC.US,D,20260217,000000,114.37,115.05,113.3,114.4,6451714,0
+XLC.US,D,20260218,000000,114.17,114.97,113.93,114.61,5277397,0
diff --git a/daily/us/nyse etfs/2/xly.us.txt b/daily/us/nyse etfs/2/xly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de111dce1cb19ea9778fd414825f62c76ce9b4aa
--- /dev/null
+++ b/daily/us/nyse etfs/2/xly.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLY.US,D,20050225,000000,13.993,14.0835,13.9707,14.0674,652117,0
+XLY.US,D,20050228,000000,14.0674,14.0835,13.9416,14.0104,1105888,0
+XLY.US,D,20050301,000000,14.0104,14.1889,14.0104,14.1691,862929,0
+XLY.US,D,20050302,000000,14.1097,14.252,14.1053,14.1773,794103,0
+XLY.US,D,20050303,000000,14.2606,14.2606,14.1135,14.1604,248942,0
+XLY.US,D,20050304,000000,14.1773,14.2935,14.1773,14.2809,446812,0
+XLY.US,D,20050307,000000,14.2809,14.3424,14.2731,14.2935,365508,0
+XLY.US,D,20050308,000000,14.3012,14.3051,14.2001,14.218,1693718,0
+XLY.US,D,20050309,000000,14.1961,14.1961,14.0394,14.0598,1238753,0
+XLY.US,D,20050310,000000,14.052,14.1309,14.0191,14.0835,1148579,0
+XLY.US,D,20050311,000000,14.1347,14.1604,14.0263,14.0674,414915,0
+XLY.US,D,20050314,000000,14.0637,14.1053,14.023,14.0878,908262,0
+XLY.US,D,20050315,000000,14.1773,14.2349,14.1053,14.1053,2560968,0
+XLY.US,D,20050316,000000,14.0718,14.0718,13.959,14.023,647077,0
+XLY.US,D,20050317,000000,14.035,14.0835,14.0191,14.035,2351109,0
+XLY.US,D,20050318,000000,14.0312,14.0312,13.8725,13.9339,2147482,0
+XLY.US,D,20050321,000000,13.9461,13.9461,13.7767,13.8677,1536866,0
+XLY.US,D,20050322,000000,13.9461,13.9461,13.7428,13.7505,641558,0
+XLY.US,D,20050323,000000,13.7174,13.7679,13.6829,13.7047,783061,0
+XLY.US,D,20050324,000000,13.6963,13.8128,13.6963,13.7258,770592,0
+XLY.US,D,20050328,000000,13.7472,13.8631,13.739,13.8216,1211886,0
+XLY.US,D,20050329,000000,13.7592,13.8128,13.6382,13.6469,646588,0
+XLY.US,D,20050330,000000,13.6558,13.8677,13.6558,13.8677,1685562,0
+XLY.US,D,20050331,000000,13.8018,13.9063,13.8018,13.826,2522587,0
+XLY.US,D,20050401,000000,13.8855,13.9543,13.6829,13.7174,1732337,0
+XLY.US,D,20050404,000000,13.6963,13.7936,13.631,13.7554,840139,0
+XLY.US,D,20050405,000000,13.7809,13.8677,13.7809,13.839,643480,0
+XLY.US,D,20050406,000000,13.9262,13.9262,13.7635,13.7809,1370659,0
+XLY.US,D,20050407,000000,13.7592,13.8594,13.7258,13.8435,496212,0
+XLY.US,D,20050408,000000,13.8342,13.8725,13.7174,13.734,1114513,0
+XLY.US,D,20050411,000000,13.7767,13.7767,13.6558,13.6591,517801,0
+XLY.US,D,20050412,000000,13.6963,13.8178,13.5583,13.7892,3313087,0
+XLY.US,D,20050413,000000,13.7174,13.7635,13.5492,13.5807,707032,0
+XLY.US,D,20050414,000000,13.5492,13.5807,13.3851,13.3924,706796,0
+XLY.US,D,20050415,000000,13.3416,13.3416,13.1048,13.1219,4206475,0
+XLY.US,D,20050418,000000,13.0914,13.1673,13.0589,13.1476,3984151,0
+XLY.US,D,20050419,000000,13.1557,13.2757,13.1126,13.1644,1477141,0
+XLY.US,D,20050420,000000,13.1219,13.1514,12.9293,12.9472,437939,0
+XLY.US,D,20050421,000000,13.1514,13.2757,13.0711,13.2675,680648,0
+XLY.US,D,20050422,000000,13.3013,13.3013,12.9753,13.0677,836062,0
+XLY.US,D,20050425,000000,13.1596,13.2007,13.0959,13.1839,1206131,0
+XLY.US,D,20050426,000000,13.1126,13.2298,13.0914,13.0914,1118840,0
+XLY.US,D,20050427,000000,13.1126,13.1673,12.9879,13.1086,2634592,0
+XLY.US,D,20050428,000000,13.0092,13.0914,12.9128,12.9177,766275,0
+XLY.US,D,20050429,000000,13.0009,13.013,12.7651,12.9472,1901178,0
+XLY.US,D,20050502,000000,13.309,13.309,12.9428,13.013,625014,0
+XLY.US,D,20050503,000000,12.9923,13.1306,12.9665,13.0633,1360102,0
+XLY.US,D,20050504,000000,13.176,13.3466,13.1257,13.3416,2885213,0
+XLY.US,D,20050505,000000,13.3228,13.4041,13.2298,13.2633,933443,0
+XLY.US,D,20050506,000000,13.4041,13.4041,13.2376,13.2633,665784,0
+XLY.US,D,20050509,000000,13.2923,13.3382,13.2462,13.3382,473434,0
+XLY.US,D,20050510,000000,13.2376,13.2757,13.1557,13.176,510367,0
+XLY.US,D,20050511,000000,13.176,13.221,13.0509,13.1722,1519599,0
+XLY.US,D,20050512,000000,13.176,13.2633,13.1001,13.1048,982613,0
+XLY.US,D,20050513,000000,13.0914,13.2041,13.0217,13.0959,1446446,0
+XLY.US,D,20050516,000000,13.0959,13.2589,13.0959,13.2589,612540,0
+XLY.US,D,20050517,000000,13.2802,13.3924,13.2675,13.3731,1011865,0
+XLY.US,D,20050518,000000,13.479,13.6629,13.4374,13.6349,440338,0
+XLY.US,D,20050519,000000,13.6514,13.7592,13.631,13.7428,2392596,0
+XLY.US,D,20050520,000000,13.3967,13.7308,13.3967,13.7047,428831,0
+XLY.US,D,20050523,000000,13.6745,13.8342,13.6745,13.7936,734137,0
+XLY.US,D,20050524,000000,13.7892,13.7892,13.7174,13.7679,1229638,0
+XLY.US,D,20050525,000000,13.7218,13.7635,13.6629,13.7258,1648867,0
+XLY.US,D,20050526,000000,13.7592,13.8178,13.734,13.7975,809205,0
+XLY.US,D,20050527,000000,13.8216,13.8216,13.7717,13.7975,1184551,0
+XLY.US,D,20050531,000000,13.7767,13.7849,13.7089,13.7472,2601732,0
+XLY.US,D,20050601,000000,13.8018,13.8631,13.7132,13.8053,1605224,0
+XLY.US,D,20050602,000000,13.7505,13.9063,13.7505,13.8768,427157,0
+XLY.US,D,20050603,000000,13.839,13.915,13.7505,13.7767,567453,0
+XLY.US,D,20050606,000000,13.7975,13.8216,13.7554,13.7975,890741,0
+XLY.US,D,20050607,000000,13.7717,13.9543,13.7717,13.8178,483268,0
+XLY.US,D,20050608,000000,13.8631,13.8725,13.7505,13.7592,957901,0
+XLY.US,D,20050609,000000,13.739,13.8478,13.6871,13.8128,1021701,0
+XLY.US,D,20050610,000000,13.8087,13.8435,13.7428,13.8128,1081903,0
+XLY.US,D,20050613,000000,13.8216,13.9102,13.7554,13.8342,852138,0
+XLY.US,D,20050614,000000,13.8087,14.0147,13.8087,13.9794,753313,0
+XLY.US,D,20050615,000000,14.0147,14.0564,13.8981,13.9794,633644,0
+XLY.US,D,20050616,000000,13.9707,14.0476,13.9707,14.0104,284203,0
+XLY.US,D,20050617,000000,14.0312,14.1053,14.0147,14.0476,368870,0
+XLY.US,D,20050620,000000,13.9668,14.0752,13.9543,14.0564,487826,0
+XLY.US,D,20050621,000000,14.1135,14.1135,14.0017,14.0637,925772,0
+XLY.US,D,20050622,000000,14.0718,14.1265,13.993,14.0598,1145447,0
+XLY.US,D,20050623,000000,14.0312,14.0637,13.8128,13.8128,514206,0
+XLY.US,D,20050624,000000,13.8018,13.8018,13.6829,13.6919,1498011,0
+XLY.US,D,20050627,000000,13.6558,13.7089,13.627,13.631,1598508,0
+XLY.US,D,20050628,000000,13.6591,13.8342,13.6591,13.8216,412992,0
+XLY.US,D,20050629,000000,13.8216,13.8216,13.7308,13.739,1094853,0
+XLY.US,D,20050630,000000,13.7809,13.8216,13.6662,13.6662,739168,0
+XLY.US,D,20050701,000000,13.739,13.7428,13.6591,13.7007,1605700,0
+XLY.US,D,20050705,000000,13.739,13.8435,13.6629,13.8304,618053,0
+XLY.US,D,20050706,000000,13.7809,13.8216,13.6871,13.7047,520684,0
+XLY.US,D,20050707,000000,13.5893,13.7592,13.5303,13.7472,985241,0
+XLY.US,D,20050708,000000,13.7809,13.9624,13.7472,13.959,2441280,0
+XLY.US,D,20050711,000000,13.959,14.0598,13.959,14.035,765550,0
+XLY.US,D,20050712,000000,14.0674,14.1604,14.0104,14.1265,1335642,0
+XLY.US,D,20050713,000000,14.1889,14.1889,14.0598,14.0878,420197,0
+XLY.US,D,20050714,000000,14.1961,14.252,14.1309,14.1647,585203,0
+XLY.US,D,20050715,000000,14.1691,14.2563,14.1386,14.2223,469115,0
+XLY.US,D,20050718,000000,14.1773,14.2731,14.1347,14.2349,783782,0
+XLY.US,D,20050719,000000,14.2809,14.3303,14.2431,14.3214,2645864,0
+XLY.US,D,20050720,000000,14.2902,14.3887,14.2045,14.3752,1843856,0
+XLY.US,D,20050721,000000,14.3845,14.4276,14.2935,14.3424,565775,0
+XLY.US,D,20050722,000000,14.3424,14.4362,14.3214,14.415,356399,0
+XLY.US,D,20050725,000000,14.4062,14.4807,14.3012,14.3012,714465,0
+XLY.US,D,20050726,000000,14.3796,14.4276,14.3337,14.4194,555461,0
+XLY.US,D,20050727,000000,14.4489,14.4575,14.3381,14.4575,604627,0
+XLY.US,D,20050728,000000,14.4841,14.6066,14.4841,14.6023,1049273,0
+XLY.US,D,20050729,000000,14.5945,14.6023,14.445,14.445,1117867,0
+XLY.US,D,20050801,000000,14.4686,14.5045,14.4276,14.4489,635080,0
+XLY.US,D,20050802,000000,14.4731,14.5174,14.4489,14.5174,507021,0
+XLY.US,D,20050803,000000,14.5084,14.5084,14.4324,14.4575,1610731,0
+XLY.US,D,20050804,000000,14.3975,14.4686,14.2731,14.3303,1669975,0
+XLY.US,D,20050805,000000,14.2853,14.3096,14.1812,14.2223,4609873,0
+XLY.US,D,20050808,000000,14.2001,14.2853,14.1691,14.1889,2355184,0
+XLY.US,D,20050809,000000,14.2606,14.3796,14.218,14.3462,1184551,0
+XLY.US,D,20050810,000000,14.4111,14.5084,14.3051,14.3381,1072540,0
+XLY.US,D,20050811,000000,14.3628,14.4276,14.2902,14.4025,746841,0
+XLY.US,D,20050812,000000,14.3424,14.4025,14.1961,14.3628,4503148,0
+XLY.US,D,20050815,000000,14.3424,14.4769,14.3051,14.4686,1210199,0
+XLY.US,D,20050816,000000,14.4604,14.4604,14.1647,14.1691,2475576,0
+XLY.US,D,20050817,000000,14.1734,14.3012,14.157,14.252,1347633,0
+XLY.US,D,20050818,000000,14.1961,14.2431,14.143,14.1929,4357806,0
+XLY.US,D,20050819,000000,14.2606,14.2606,14.1221,14.1221,1573090,0
+XLY.US,D,20050822,000000,14.1773,14.2131,14.0147,14.1135,1587230,0
+XLY.US,D,20050823,000000,14.0718,14.1221,14.0191,14.0674,1039687,0
+XLY.US,D,20050824,000000,14.0637,14.1347,13.9543,13.9668,881874,0
+XLY.US,D,20050825,000000,13.9461,14.0312,13.9461,14.0055,1393919,0
+XLY.US,D,20050826,000000,13.9668,13.9842,13.9102,13.9461,442492,0
+XLY.US,D,20050829,000000,13.8087,14.0017,13.8087,13.9885,1531584,0
+XLY.US,D,20050830,000000,13.9262,13.93,13.7635,13.8478,3983180,0
+XLY.US,D,20050831,000000,13.8518,13.9668,13.7892,13.9668,3462504,0
+XLY.US,D,20050901,000000,13.9885,13.9885,13.7849,13.8304,4845641,0
+XLY.US,D,20050902,000000,13.8435,13.8855,13.7428,13.7809,3908358,0
+XLY.US,D,20050906,000000,13.739,14.0191,13.739,14.0191,3247607,0
+XLY.US,D,20050907,000000,14.052,14.1347,13.9885,14.1172,5289569,0
+XLY.US,D,20050908,000000,13.9885,14.0312,13.9624,13.9842,9201046,0
+XLY.US,D,20050909,000000,13.9885,14.1172,13.9885,14.1008,4385867,0
+XLY.US,D,20050912,000000,14.0718,14.157,14.0564,14.1386,3158151,0
+XLY.US,D,20050913,000000,14.0922,14.0922,13.9339,13.9339,2236951,0
+XLY.US,D,20050914,000000,13.9461,13.9668,13.7892,13.8053,4390184,0
+XLY.US,D,20050915,000000,13.8216,13.8768,13.7809,13.8304,2313211,0
+XLY.US,D,20050916,000000,13.8216,13.8725,13.7809,13.8178,2330236,0
+XLY.US,D,20050919,000000,13.8018,13.8478,13.5933,13.6514,3149271,0
+XLY.US,D,20050920,000000,13.6349,13.6745,13.3924,13.4121,8441000,0
+XLY.US,D,20050921,000000,13.3416,13.3589,13.1969,13.2007,10261120,0
+XLY.US,D,20050922,000000,13.1839,13.4466,13.176,13.4121,9226218,0
+XLY.US,D,20050923,000000,13.4254,13.5226,13.3638,13.4639,1064870,0
+XLY.US,D,20050926,000000,13.5676,13.627,13.3891,13.4466,1672372,0
+XLY.US,D,20050927,000000,13.4466,13.4833,13.3731,13.4422,1807640,0
+XLY.US,D,20050928,000000,13.4336,13.4757,13.3057,13.3228,5037018,0
+XLY.US,D,20050929,000000,13.3416,13.4639,13.242,13.4554,4784471,0
+XLY.US,D,20050930,000000,13.4677,13.5627,13.4422,13.5454,4182488,0
+XLY.US,D,20051003,000000,13.5933,13.6145,13.4975,13.5094,1124586,0
+XLY.US,D,20051004,000000,13.5342,13.5719,13.3967,13.4164,1420784,0
+XLY.US,D,20051005,000000,13.4254,13.4254,13.1882,13.1921,3349786,0
+XLY.US,D,20051006,000000,13.2172,13.3551,13.0959,13.2041,3115227,0
+XLY.US,D,20051007,000000,13.2589,13.2971,13.1805,13.2172,4691899,0
+XLY.US,D,20051010,000000,13.2589,13.2589,13.0959,13.1176,2992419,0
+XLY.US,D,20051011,000000,13.0914,13.2007,13.0386,13.0677,4414656,0
+XLY.US,D,20051012,000000,13.0509,13.1001,12.8625,12.9215,4886161,0
+XLY.US,D,20051013,000000,12.8229,12.9879,12.8229,12.9593,4360213,0
+XLY.US,D,20051014,000000,12.9879,13.0959,12.9428,13.0865,6411759,0
+XLY.US,D,20051017,000000,13.1394,13.1557,13.0178,13.1126,4129958,0
+XLY.US,D,20051018,000000,13.1345,13.1345,12.9428,12.9753,4785194,0
+XLY.US,D,20051019,000000,12.904,13.221,12.8536,13.221,4805827,0
+XLY.US,D,20051020,000000,13.2589,13.2839,12.9965,13.0589,3698017,0
+XLY.US,D,20051021,000000,13.1921,13.1921,12.9923,13.0426,3962801,0
+XLY.US,D,20051024,000000,13.0914,13.2717,13.0589,13.2675,3477128,0
+XLY.US,D,20051025,000000,13.2971,13.2971,13.1001,13.1722,2543926,0
+XLY.US,D,20051026,000000,13.1126,13.2172,13.0914,13.0914,3139206,0
+XLY.US,D,20051027,000000,13.1306,13.1306,12.818,12.8306,5048528,0
+XLY.US,D,20051028,000000,12.9254,13.075,12.8969,13.0545,2251091,0
+XLY.US,D,20051031,000000,13.2124,13.3348,13.2041,13.2717,4600512,0
+XLY.US,D,20051101,000000,13.2923,13.3228,13.242,13.2802,3017129,0
+XLY.US,D,20051102,000000,13.2971,13.5303,13.2971,13.5138,2898882,0
+XLY.US,D,20051103,000000,13.6145,13.6469,13.4554,13.5182,7819581,0
+XLY.US,D,20051104,000000,13.5933,13.5933,13.4833,13.5676,2150840,0
+XLY.US,D,20051107,000000,13.6145,13.6919,13.5676,13.6745,7305620,0
+XLY.US,D,20051108,000000,13.6701,13.6701,13.4926,13.5226,3301811,0
+XLY.US,D,20051109,000000,13.5094,13.5676,13.479,13.5182,2979957,0
+XLY.US,D,20051110,000000,13.4883,13.7472,13.4883,13.7218,2005025,0
+XLY.US,D,20051111,000000,13.7218,13.7892,13.7174,13.7635,2017487,0
+XLY.US,D,20051114,000000,13.8435,13.8435,13.7472,13.7717,2790253,0
+XLY.US,D,20051115,000000,13.7975,13.8216,13.554,13.5676,3432523,0
+XLY.US,D,20051116,000000,13.5676,13.6115,13.5062,13.5583,2500284,0
+XLY.US,D,20051117,000000,13.5933,13.7592,13.5893,13.739,2256848,0
+XLY.US,D,20051118,000000,14.1221,14.1221,13.739,13.8304,2007422,0
+XLY.US,D,20051121,000000,13.8018,13.9102,13.4833,13.8811,1875273,0
+XLY.US,D,20051122,000000,13.8631,13.959,13.8178,13.9416,1411431,0
+XLY.US,D,20051123,000000,13.9668,14.0878,13.9668,14.0438,1937873,0
+XLY.US,D,20051125,000000,14.0835,14.0835,13.9973,14.0438,196192,0
+XLY.US,D,20051128,000000,14.2902,14.2902,13.8981,13.915,1178307,0
+XLY.US,D,20051129,000000,13.9063,14.0104,13.8631,13.8933,1944347,0
+XLY.US,D,20051130,000000,13.8631,13.93,13.7936,13.8018,4086310,0
+XLY.US,D,20051201,000000,13.8631,13.9707,13.8556,13.959,2752591,0
+XLY.US,D,20051202,000000,13.9339,14.0312,13.9339,14.0055,2434810,0
+XLY.US,D,20051205,000000,13.9461,13.9668,13.8677,13.9238,10770046,0
+XLY.US,D,20051206,000000,13.9794,14.0598,13.9543,13.9624,1654140,0
+XLY.US,D,20051207,000000,13.9842,14.0055,13.8933,13.95,2428566,0
+XLY.US,D,20051208,000000,13.9262,13.9707,13.8304,13.8933,1256255,0
+XLY.US,D,20051209,000000,13.8933,13.9339,13.8128,13.915,1708588,0
+XLY.US,D,20051212,000000,13.9416,13.9973,13.9194,13.93,1251219,0
+XLY.US,D,20051213,000000,13.9021,14.0394,13.8594,13.993,1942425,0
+XLY.US,D,20051214,000000,13.993,14.1097,13.993,14.0637,2521868,0
+XLY.US,D,20051215,000000,14.0564,14.1221,13.9842,14.035,1125556,0
+XLY.US,D,20051216,000000,14.0055,14.0055,13.8981,13.93,1540463,0
+XLY.US,D,20051219,000000,13.8981,13.9461,13.7505,13.7809,948548,0
+XLY.US,D,20051220,000000,13.7809,13.7809,13.6629,13.7505,2270997,0
+XLY.US,D,20051221,000000,14.1309,14.1309,13.7089,13.7635,5963983,0
+XLY.US,D,20051222,000000,13.7258,13.7679,13.7047,13.7679,1762068,0
+XLY.US,D,20051223,000000,13.8018,13.8128,13.7592,13.7936,2714210,0
+XLY.US,D,20051227,000000,13.8594,13.8594,13.6745,13.6745,1515518,0
+XLY.US,D,20051228,000000,13.7174,13.7428,13.6919,13.7007,1535667,0
+XLY.US,D,20051229,000000,13.7218,13.7635,13.6963,13.6963,1259609,0
+XLY.US,D,20051230,000000,13.6222,13.7089,13.6068,13.6145,1971204,0
+XLY.US,D,20060103,000000,13.5492,13.7767,13.4466,13.7592,4065925,0
+XLY.US,D,20060104,000000,13.7592,13.7809,13.6829,13.7717,8042634,0
+XLY.US,D,20060105,000000,13.8018,13.8304,13.739,13.7849,1526071,0
+XLY.US,D,20060106,000000,13.8478,13.915,13.7849,13.8981,772512,0
+XLY.US,D,20060109,000000,13.9102,14.0394,13.9063,14.0394,1564198,0
+XLY.US,D,20060110,000000,13.9973,14.0718,13.9794,14.0438,1265126,0
+XLY.US,D,20060111,000000,14.1734,14.2305,14.035,14.1135,2171469,0
+XLY.US,D,20060112,000000,14.0835,14.0835,13.9751,13.9885,764356,0
+XLY.US,D,20060113,000000,14.0147,14.0263,13.9461,13.993,1009226,0
+XLY.US,D,20060117,000000,13.9416,13.9668,13.8855,13.9194,584957,0
+XLY.US,D,20060118,000000,13.826,13.959,13.8128,13.8725,2909443,0
+XLY.US,D,20060119,000000,13.9262,14.035,13.9102,13.9751,1565409,0
+XLY.US,D,20060120,000000,13.9751,13.9751,13.7218,13.739,2316327,0
+XLY.US,D,20060123,000000,13.7592,13.7892,13.7007,13.7308,1895658,0
+XLY.US,D,20060124,000000,13.8018,13.8725,13.7767,13.8677,1711228,0
+XLY.US,D,20060125,000000,13.8677,13.9021,13.7635,13.8178,3022165,0
+XLY.US,D,20060126,000000,13.8768,13.9063,13.8216,13.8768,820231,0
+XLY.US,D,20060127,000000,13.8811,14.0104,13.8725,13.9378,698638,0
+XLY.US,D,20060130,000000,13.7717,13.9885,13.7717,13.9063,1385046,0
+XLY.US,D,20060131,000000,13.8631,13.9063,13.8128,13.8556,2209850,0
+XLY.US,D,20060201,000000,13.8304,13.9238,13.826,13.9021,2011980,0
+XLY.US,D,20060202,000000,13.8768,13.9378,13.8216,13.8855,1805954,0
+XLY.US,D,20060203,000000,13.8087,13.8556,13.7717,13.8178,1480027,0
+XLY.US,D,20060206,000000,13.8087,13.8304,13.7635,13.8128,1911727,0
+XLY.US,D,20060207,000000,13.7767,13.8342,13.6963,13.7308,4506752,0
+XLY.US,D,20060208,000000,13.7089,13.8435,13.7089,13.826,1414550,0
+XLY.US,D,20060209,000000,13.826,13.9021,13.8178,13.8216,1148807,0
+XLY.US,D,20060210,000000,13.8087,13.8981,13.7679,13.8725,1088133,0
+XLY.US,D,20060213,000000,13.8677,13.8677,13.7809,13.839,718070,0
+XLY.US,D,20060214,000000,13.8478,13.9973,13.8053,13.993,1043042,0
+XLY.US,D,20060215,000000,13.9751,14.0637,13.9262,14.0564,1442622,0
+XLY.US,D,20060216,000000,14.0438,14.1053,14.035,14.1008,1711228,0
+XLY.US,D,20060217,000000,14.0674,14.0718,14.0147,14.0191,1770712,0
+XLY.US,D,20060221,000000,14.0598,14.0878,13.9102,13.9416,743962,0
+XLY.US,D,20060222,000000,13.959,14.0637,13.959,14.0476,699845,0
+XLY.US,D,20060223,000000,13.9842,14.0796,13.9707,13.9707,1260808,0
+XLY.US,D,20060224,000000,13.959,13.9624,13.8631,13.9461,951902,0
+XLY.US,D,20060227,000000,14.0017,14.1097,14.0017,14.0718,1757993,0
+XLY.US,D,20060228,000000,14.052,14.0564,13.9339,13.9543,1675246,0
+XLY.US,D,20060301,000000,13.9751,14.0637,13.9102,14.0598,4564784,0
+XLY.US,D,20060302,000000,13.9794,13.993,13.9102,13.9668,2333119,0
+XLY.US,D,20060303,000000,13.93,14.0438,13.8889,13.959,2109830,0
+XLY.US,D,20060306,000000,13.93,13.9668,13.8556,13.8725,976126,0
+XLY.US,D,20060307,000000,13.8018,13.8594,13.7767,13.8087,6514403,0
+XLY.US,D,20060308,000000,13.7717,13.8725,13.7717,13.8342,1243539,0
+XLY.US,D,20060309,000000,13.839,13.8889,13.7635,13.7809,1215723,0
+XLY.US,D,20060310,000000,13.8053,13.9194,13.7936,13.9102,1904054,0
+XLY.US,D,20060313,000000,13.9238,13.9668,13.8768,13.9063,1056474,0
+XLY.US,D,20060314,000000,13.8889,14.0598,13.8631,14.0564,891704,0
+XLY.US,D,20060315,000000,14.0637,14.1386,14.0147,14.1347,4118688,0
+XLY.US,D,20060316,000000,14.143,14.2045,14.1347,14.1647,1887982,0
+XLY.US,D,20060317,000000,14.143,14.2131,14.143,14.1855,3966159,0
+XLY.US,D,20060320,000000,14.1734,14.2131,14.1265,14.1526,770111,0
+XLY.US,D,20060321,000000,14.0796,14.1773,14.0476,14.0718,1238025,0
+XLY.US,D,20060322,000000,14.0564,14.1265,14.0438,14.1172,906334,0
+XLY.US,D,20060323,000000,14.0637,14.1221,14.052,14.1097,730303,0
+XLY.US,D,20060324,000000,14.097,14.1221,14.0312,14.0878,635805,0
+XLY.US,D,20060327,000000,14.0394,14.1221,14.0394,14.0835,2129258,0
+XLY.US,D,20060328,000000,14.0438,14.143,14.0017,14.0104,4768409,0
+XLY.US,D,20060329,000000,14.0878,14.143,14.0104,14.1347,1531584,0
+XLY.US,D,20060330,000000,14.1265,14.1812,14.0312,14.0752,1411431,0
+XLY.US,D,20060331,000000,14.0796,14.097,14.0104,14.035,880673,0
+XLY.US,D,20060403,000000,14.097,14.1008,13.9707,13.9842,1714826,0
+XLY.US,D,20060404,000000,13.9707,14.0674,13.9416,14.0637,2571279,0
+XLY.US,D,20060405,000000,14.0637,14.1691,14.0637,14.157,1395117,0
+XLY.US,D,20060406,000000,14.1053,14.2045,14.1053,14.1855,791930,0
+XLY.US,D,20060407,000000,14.218,14.2935,14.097,14.1221,1137301,0
+XLY.US,D,20060410,000000,14.0922,14.1526,14.0674,14.1008,907297,0
+XLY.US,D,20060411,000000,14.1691,14.1691,13.9707,13.9885,2105753,0
+XLY.US,D,20060412,000000,13.9885,14.0017,13.9378,13.9751,1448598,0
+XLY.US,D,20060413,000000,13.9543,14.0438,13.9416,14.0104,772751,0
+XLY.US,D,20060417,000000,14.0312,14.0312,13.8811,13.9378,1264172,0
+XLY.US,D,20060418,000000,13.9624,14.1526,13.959,14.143,896266,0
+XLY.US,D,20060419,000000,14.1347,14.1478,14.0476,14.0922,3368247,0
+XLY.US,D,20060420,000000,14.1053,14.1889,14.0598,14.1478,1426545,0
+XLY.US,D,20060421,000000,14.1773,14.1773,13.9973,14.0394,3028162,0
+XLY.US,D,20060424,000000,14.0394,14.052,13.959,14.035,558578,0
+XLY.US,D,20060425,000000,14.0104,14.0598,13.9668,14.0147,1365623,0
+XLY.US,D,20060426,000000,14.0394,14.143,14.035,14.1097,1961618,0
+XLY.US,D,20060427,000000,14.0878,14.2769,14.0476,14.2223,5197222,0
+XLY.US,D,20060428,000000,14.2131,14.2769,14.1773,14.2131,1779099,0
+XLY.US,D,20060501,000000,14.2093,14.3012,14.1347,14.1347,1478581,0
+XLY.US,D,20060502,000000,14.1526,14.2131,14.1172,14.1478,4388981,0
+XLY.US,D,20060503,000000,14.1604,14.1855,14.1172,14.1855,1513604,0
+XLY.US,D,20060504,000000,14.1961,14.2687,14.1961,14.2649,2709891,0
+XLY.US,D,20060505,000000,14.3584,14.4532,14.3175,14.4324,3958727,0
+XLY.US,D,20060508,000000,14.4324,14.4914,14.4324,14.4532,2338876,0
+XLY.US,D,20060509,000000,14.4575,14.4914,14.4489,14.4914,1465875,0
+XLY.US,D,20060510,000000,14.4807,14.5174,14.4604,14.4997,737005,0
+XLY.US,D,20060511,000000,14.4604,14.4686,14.3303,14.3545,1863516,0
+XLY.US,D,20060512,000000,14.2809,14.3214,14.1773,14.2131,2172430,0
+XLY.US,D,20060515,000000,14.1961,14.2606,14.1309,14.252,2897919,0
+XLY.US,D,20060516,000000,14.2131,14.2131,14.1265,14.1526,1534946,0
+XLY.US,D,20060517,000000,14.1008,14.1008,13.9416,13.9543,1649821,0
+XLY.US,D,20060518,000000,13.9885,14.0718,13.9416,13.9461,1704975,0
+XLY.US,D,20060519,000000,13.9794,14.0796,13.9262,14.0438,2394757,0
+XLY.US,D,20060522,000000,13.9543,14.0476,13.8216,13.9416,3905478,0
+XLY.US,D,20060523,000000,13.9751,13.9973,13.839,13.839,1468274,0
+XLY.US,D,20060524,000000,13.7635,13.915,13.7428,13.8594,2958603,0
+XLY.US,D,20060525,000000,13.9102,13.993,13.8855,13.993,2683516,0
+XLY.US,D,20060526,000000,14.0438,14.0637,14.023,14.0394,1293194,0
+XLY.US,D,20060530,000000,13.9339,13.9543,13.826,13.826,1949622,0
+XLY.US,D,20060531,000000,13.8556,13.9842,13.8556,13.9751,1284321,0
+XLY.US,D,20060601,000000,14.0104,14.2093,13.95,14.1929,2871547,0
+XLY.US,D,20060602,000000,14.2388,14.2388,14.0394,14.1647,1082137,0
+XLY.US,D,20060605,000000,14.0922,14.1172,13.93,13.9378,1842893,0
+XLY.US,D,20060606,000000,13.9339,13.9339,13.7809,13.8677,6954510,0
+XLY.US,D,20060607,000000,13.8556,13.9885,13.8556,13.8725,2178193,0
+XLY.US,D,20060608,000000,13.7892,13.8855,13.6382,13.8518,4734590,0
+XLY.US,D,20060609,000000,13.8981,13.9021,13.8128,13.8178,1321487,0
+XLY.US,D,20060612,000000,13.7936,13.8087,13.627,13.6349,1998786,0
+XLY.US,D,20060613,000000,13.6184,13.6963,13.5138,13.5264,8457310,0
+XLY.US,D,20060614,000000,13.5342,13.6068,13.5138,13.5893,3415735,0
+XLY.US,D,20060615,000000,13.6469,13.9238,13.6469,13.8855,2738674,0
+XLY.US,D,20060616,000000,13.839,13.8889,13.7849,13.8216,803685,0
+XLY.US,D,20060619,000000,13.9021,13.9021,13.7218,13.7472,1320287,0
+XLY.US,D,20060620,000000,13.7554,13.7809,13.6871,13.6963,845658,0
+XLY.US,D,20060621,000000,13.739,13.8889,13.6829,13.8304,716624,0
+XLY.US,D,20060622,000000,13.7849,13.8178,13.7007,13.7218,1364183,0
+XLY.US,D,20060623,000000,13.6963,13.7936,13.6558,13.7089,458802,0
+XLY.US,D,20060626,000000,13.7047,13.7809,13.7047,13.7809,713752,0
+XLY.US,D,20060627,000000,13.7809,13.7892,13.5893,13.6068,940392,0
+XLY.US,D,20060628,000000,13.5855,13.6469,13.5492,13.6184,908729,0
+XLY.US,D,20060629,000000,13.6184,13.9194,13.6184,13.915,1519351,0
+XLY.US,D,20060630,000000,13.959,13.9668,13.9021,13.9238,1401370,0
+XLY.US,D,20060703,000000,13.9707,13.9707,13.8811,13.9416,688804,0
+XLY.US,D,20060705,000000,13.7809,13.839,13.7505,13.8128,1430612,0
+XLY.US,D,20060706,000000,13.8087,13.8768,13.7809,13.8216,733895,0
+XLY.US,D,20060707,000000,13.7308,13.8855,13.6871,13.7174,762200,0
+XLY.US,D,20060710,000000,13.7428,13.8128,13.6919,13.734,667938,0
+XLY.US,D,20060711,000000,13.734,13.734,13.5855,13.7218,1032491,0
+XLY.US,D,20060712,000000,13.7428,13.7428,13.4883,13.5062,1641909,0
+XLY.US,D,20060713,000000,13.4466,13.4516,13.25,13.2589,1417903,0
+XLY.US,D,20060714,000000,13.221,13.221,13.0386,13.0865,3658456,0
+XLY.US,D,20060717,000000,13.0865,13.2007,13.0865,13.1805,1311188,0
+XLY.US,D,20060718,000000,13.1596,13.1644,12.9791,13.1001,3581227,0
+XLY.US,D,20060719,000000,13.1257,13.3813,13.1257,13.3638,3306619,0
+XLY.US,D,20060720,000000,13.3179,13.3589,13.176,13.1882,1963773,0
+XLY.US,D,20060721,000000,13.176,13.176,13.0426,13.0677,4122534,0
+XLY.US,D,20060724,000000,13.1306,13.3731,13.1306,13.3504,3277107,0
+XLY.US,D,20060725,000000,13.3382,13.5062,13.3013,13.4717,3814821,0
+XLY.US,D,20060726,000000,13.4084,13.4254,13.309,13.3179,5285971,0
+XLY.US,D,20060727,000000,13.4084,13.4639,13.2633,13.2879,1834020,0
+XLY.US,D,20060728,000000,13.3416,13.4717,13.3416,13.4516,6385375,0
+XLY.US,D,20060731,000000,13.3924,13.4833,13.3924,13.4601,1013303,0
+XLY.US,D,20060801,000000,13.4374,13.4516,13.2675,13.3348,3026238,0
+XLY.US,D,20060802,000000,13.3731,13.4677,13.3589,13.4422,1495133,0
+XLY.US,D,20060803,000000,13.3589,13.5676,13.3057,13.5264,1251705,0
+XLY.US,D,20060804,000000,13.6829,13.7592,13.4717,13.5303,5546908,0
+XLY.US,D,20060807,000000,13.5342,13.5454,13.4374,13.5013,1847929,0
+XLY.US,D,20060808,000000,13.5454,13.5454,13.3309,13.3638,3670195,0
+XLY.US,D,20060809,000000,13.4254,13.4254,13.1673,13.1805,5967107,0
+XLY.US,D,20060810,000000,13.1969,13.3731,13.1596,13.3589,6187274,0
+XLY.US,D,20060811,000000,13.3382,13.3769,13.3013,13.3551,3315482,0
+XLY.US,D,20060814,000000,13.4833,13.5226,13.3769,13.3924,4645370,0
+XLY.US,D,20060815,000000,13.5226,13.5981,13.4717,13.5807,5831360,0
+XLY.US,D,20060816,000000,13.5855,13.734,13.5719,13.7174,6027297,0
+XLY.US,D,20060817,000000,13.7308,13.8478,13.7132,13.8018,5019991,0
+XLY.US,D,20060818,000000,13.8478,13.8478,13.7007,13.7975,8405756,0
+XLY.US,D,20060821,000000,13.6145,13.6662,13.6068,13.6469,1326277,0
+XLY.US,D,20060822,000000,13.6068,13.6789,13.5893,13.6349,996993,0
+XLY.US,D,20060823,000000,13.5893,13.6382,13.4717,13.5138,3383603,0
+XLY.US,D,20060824,000000,13.479,13.5226,13.4084,13.4422,672980,0
+XLY.US,D,20060825,000000,13.3891,13.4601,13.3769,13.4422,1530625,0
+XLY.US,D,20060828,000000,13.4336,13.627,13.4336,13.5763,6019141,0
+XLY.US,D,20060829,000000,13.6068,13.6745,13.541,13.6745,2865551,0
+XLY.US,D,20060830,000000,13.6426,13.7007,13.6222,13.6829,1858961,0
+XLY.US,D,20060831,000000,13.7007,13.7428,13.6558,13.7258,1072065,0
+XLY.US,D,20060901,000000,13.7554,13.8631,13.7554,13.839,2756668,0
+XLY.US,D,20060905,000000,13.839,13.8889,13.8304,13.8811,2042918,0
+XLY.US,D,20060906,000000,13.8216,13.8342,13.7089,13.7089,3092431,0
+XLY.US,D,20060907,000000,13.6426,13.8304,13.6426,13.7554,2769618,0
+XLY.US,D,20060908,000000,13.7258,13.8811,13.7174,13.8811,846617,0
+XLY.US,D,20060911,000000,13.8811,14.023,13.826,13.9885,1980077,0
+XLY.US,D,20060912,000000,13.9885,14.3337,13.9885,14.3139,5454089,0
+XLY.US,D,20060913,000000,14.3303,14.3975,14.2853,14.3713,5332971,0
+XLY.US,D,20060914,000000,14.3713,14.3713,14.2223,14.3337,2655700,0
+XLY.US,D,20060915,000000,14.3713,14.4111,14.2935,14.3675,7148293,0
+XLY.US,D,20060918,000000,14.3303,14.35,14.2388,14.2935,4643696,0
+XLY.US,D,20060919,000000,14.3012,14.3214,14.2223,14.3214,4122048,0
+XLY.US,D,20060920,000000,14.3628,14.4648,14.3628,14.4276,3846713,0
+XLY.US,D,20060921,000000,14.4807,14.4958,14.3012,14.3462,6780379,0
+XLY.US,D,20060922,000000,14.3462,14.3462,14.2305,14.3337,6948268,0
+XLY.US,D,20060925,000000,14.3675,14.6066,14.3303,14.5568,5326733,0
+XLY.US,D,20060926,000000,14.5214,14.6853,14.4997,14.6816,4670786,0
+XLY.US,D,20060927,000000,14.6336,14.7644,14.625,14.6545,7262213,0
+XLY.US,D,20060928,000000,14.6636,14.7179,14.5388,14.6508,3462266,0
+XLY.US,D,20060929,000000,14.6853,14.6951,14.5655,14.5736,2945657,0
+XLY.US,D,20061002,000000,14.5655,14.7068,14.5568,14.6066,4368842,0
+XLY.US,D,20061003,000000,14.621,14.7725,14.5819,14.7299,5601599,0
+XLY.US,D,20061004,000000,14.7392,14.956,14.7068,14.9444,7154763,0
+XLY.US,D,20061005,000000,14.914,15.0135,14.8069,14.985,3838080,0
+XLY.US,D,20061006,000000,14.9681,15.0135,14.9023,14.956,3830895,0
+XLY.US,D,20061009,000000,14.9728,15.0987,14.9105,15.061,2651371,0
+XLY.US,D,20061010,000000,15.1113,15.1525,15.065,15.1525,6964813,0
+XLY.US,D,20061011,000000,15.0949,15.1525,15.0299,15.1147,1096285,0
+XLY.US,D,20061012,000000,15.2141,15.3358,15.1907,15.3141,4553035,0
+XLY.US,D,20061013,000000,15.2395,15.272,15.2101,15.272,2860042,0
+XLY.US,D,20061016,000000,15.2221,15.2893,15.2101,15.2598,1514317,0
+XLY.US,D,20061017,000000,15.1727,15.2101,15.1031,15.2066,5256228,0
+XLY.US,D,20061018,000000,15.3179,15.3267,15.1727,15.2183,6181039,0
+XLY.US,D,20061019,000000,15.2221,15.2851,15.1433,15.2101,4658561,0
+XLY.US,D,20061020,000000,15.2551,15.2551,15.1384,15.1907,7024295,0
+XLY.US,D,20061023,000000,15.1612,15.39,15.1572,15.39,3686270,0
+XLY.US,D,20061024,000000,15.3489,15.4482,15.3219,15.4482,2958853,0
+XLY.US,D,20061025,000000,15.4732,15.4781,15.3402,15.3935,1739528,0
+XLY.US,D,20061026,000000,15.4656,15.6151,15.4434,15.6064,3485288,0
+XLY.US,D,20061027,000000,15.5648,15.5648,15.4282,15.4524,5682178,0
+XLY.US,D,20061030,000000,15.4482,15.5682,15.4109,15.5468,3503038,0
+XLY.US,D,20061031,000000,15.5991,15.6234,15.4608,15.5145,2104553,0
+XLY.US,D,20061101,000000,15.5387,15.5434,15.3775,15.3935,5177560,0
+XLY.US,D,20061102,000000,15.302,15.3935,15.2551,15.3775,4680141,0
+XLY.US,D,20061103,000000,15.3983,15.4282,15.1907,15.2598,10056528,0
+XLY.US,D,20061106,000000,15.3524,15.4825,15.272,15.4482,4268593,0
+XLY.US,D,20061107,000000,15.4482,15.5387,15.4109,15.4898,5075877,0
+XLY.US,D,20061108,000000,15.4695,15.5851,15.4157,15.5648,2029251,0
+XLY.US,D,20061109,000000,15.5899,15.5899,15.4865,15.5145,2637708,0
+XLY.US,D,20061110,000000,15.5063,15.5648,15.4568,15.5648,1885347,0
+XLY.US,D,20061113,000000,15.5309,15.6694,15.5309,15.5851,4478921,0
+XLY.US,D,20061114,000000,15.6314,15.7661,15.5145,15.7578,3842882,0
+XLY.US,D,20061115,000000,15.7932,15.8654,15.7578,15.8149,2009343,0
+XLY.US,D,20061116,000000,15.8561,15.9383,15.8199,15.9186,2356858,0
+XLY.US,D,20061117,000000,15.8702,15.8909,15.7975,15.8909,11111331,0
+XLY.US,D,20061120,000000,15.8788,15.9064,15.8238,15.8276,12533553,0
+XLY.US,D,20061121,000000,15.8238,15.8821,15.8149,15.874,2305534,0
+XLY.US,D,20061122,000000,15.8654,15.931,15.8276,15.9064,4436232,0
+XLY.US,D,20061124,000000,15.8821,15.8871,15.7815,15.8238,947352,0
+XLY.US,D,20061127,000000,15.8058,15.8238,15.5811,15.5943,3503038,0
+XLY.US,D,20061128,000000,15.5309,15.5991,15.4865,15.5851,4319672,0
+XLY.US,D,20061129,000000,15.6901,15.736,15.6354,15.695,2378206,0
+XLY.US,D,20061130,000000,15.6861,15.7661,15.5764,15.7114,3363445,0
+XLY.US,D,20061201,000000,15.695,15.8149,15.5726,15.6901,3461787,0
+XLY.US,D,20061204,000000,15.7312,15.9064,15.6819,15.8561,4303840,0
+XLY.US,D,20061205,000000,15.8406,16.0071,15.8406,15.9906,4597642,0
+XLY.US,D,20061206,000000,15.969,16.0201,15.9602,15.978,2382276,0
+XLY.US,D,20061207,000000,15.9859,16.0328,15.8909,15.9029,1435418,0
+XLY.US,D,20061208,000000,15.9262,15.9949,15.861,15.934,800817,0
+XLY.US,D,20061211,000000,15.931,16.0115,15.8981,15.9949,1497770,0
+XLY.US,D,20061212,000000,15.9602,15.9646,15.8702,15.9064,2439602,0
+XLY.US,D,20061213,000000,15.969,16.0201,15.9262,15.9906,4135238,0
+XLY.US,D,20061214,000000,16.0115,16.1648,15.969,16.1571,1580277,0
+XLY.US,D,20061215,000000,16.1024,16.1682,16.0201,16.0328,2322082,0
+XLY.US,D,20061218,000000,16.0328,16.0817,15.9906,16.0201,3963998,0
+XLY.US,D,20061219,000000,15.9427,16.0492,15.8953,16.0285,2562160,0
+XLY.US,D,20061220,000000,16.0027,16.0937,16.0027,16.024,4270744,0
+XLY.US,D,20061221,000000,16.0575,16.0853,15.9427,15.9514,6745370,0
+XLY.US,D,20061222,000000,15.934,15.9949,15.8981,15.9383,1434213,0
+XLY.US,D,20061226,000000,15.9262,15.9993,15.8871,15.9906,1187188,0
+XLY.US,D,20061227,000000,16.0328,16.0985,16.0115,16.0937,734616,0
+XLY.US,D,20061228,000000,16.0985,16.1189,16.0535,16.0778,468879,0
+XLY.US,D,20061229,000000,16.0575,16.1277,15.9859,15.9949,1593225,0
+XLY.US,D,20070103,000000,16.0817,16.1905,15.9427,16.0618,4807739,0
+XLY.US,D,20070104,000000,16.0372,16.1063,15.969,16.0575,3205632,0
+XLY.US,D,20070105,000000,16.0778,16.0778,15.9262,15.9475,2434089,0
+XLY.US,D,20070108,000000,15.9602,15.9949,15.8561,15.9736,7483099,0
+XLY.US,D,20070109,000000,16.0575,16.0778,15.9646,16.0618,2742038,0
+XLY.US,D,20070110,000000,16.0201,16.1526,15.9736,16.1446,2437924,0
+XLY.US,D,20070111,000000,16.1363,16.3318,16.1233,16.3247,1723699,0
+XLY.US,D,20070112,000000,16.2944,16.375,16.2684,16.3706,2071215,0
+XLY.US,D,20070116,000000,16.3409,16.4402,16.3409,16.4287,2132862,0
+XLY.US,D,20070117,000000,16.4533,16.4838,16.4101,16.4287,2010306,0
+XLY.US,D,20070118,000000,16.4669,16.5432,16.449,16.5191,2427845,0
+XLY.US,D,20070119,000000,16.4866,16.5603,16.4669,16.5153,2353983,0
+XLY.US,D,20070122,000000,16.5432,16.5481,16.3893,16.4101,5166056,0
+XLY.US,D,20070123,000000,16.4533,16.5432,16.4195,16.4716,3602806,0
+XLY.US,D,20070124,000000,16.5026,16.5307,16.4533,16.5307,2339115,0
+XLY.US,D,20070125,000000,16.4987,16.4987,16.249,16.2684,2218242,0
+XLY.US,D,20070126,000000,16.2859,16.3124,16.1446,16.1905,2676085,0
+XLY.US,D,20070129,000000,16.1983,16.3033,16.1818,16.2322,4574370,0
+XLY.US,D,20070130,000000,16.2534,16.2944,16.2191,16.2768,3043986,0
+XLY.US,D,20070131,000000,16.2403,16.4838,16.2403,16.4533,2755957,0
+XLY.US,D,20070201,000000,16.4576,16.5229,16.4357,16.5109,2849966,0
+XLY.US,D,20070202,000000,16.5263,16.5695,16.5026,16.5558,1457477,0
+XLY.US,D,20070205,000000,16.5307,16.5347,16.4533,16.5026,1834262,0
+XLY.US,D,20070206,000000,16.5026,16.5603,16.4716,16.5603,3295099,0
+XLY.US,D,20070207,000000,16.5782,16.6609,16.5432,16.6416,2213677,0
+XLY.US,D,20070208,000000,16.6164,16.6207,16.5481,16.6081,2308413,0
+XLY.US,D,20070209,000000,16.6242,16.674,16.375,16.4533,2703427,0
+XLY.US,D,20070212,000000,16.4716,16.4866,16.3409,16.375,2086023,0
+XLY.US,D,20070213,000000,16.4101,16.5191,16.3893,16.5191,2247417,0
+XLY.US,D,20070214,000000,16.5307,16.6242,16.5026,16.6037,2378051,0
+XLY.US,D,20070215,000000,16.5989,16.6566,16.5394,16.6566,3398950,0
+XLY.US,D,20070216,000000,16.5695,16.6371,16.5394,16.6371,1993267,0
+XLY.US,D,20070220,000000,16.6081,16.7664,16.5738,16.7581,2206724,0
+XLY.US,D,20070221,000000,16.6778,16.7295,16.6657,16.6909,4956439,0
+XLY.US,D,20070222,000000,16.7113,16.7295,16.5824,16.6526,2802241,0
+XLY.US,D,20070223,000000,16.674,16.6862,16.552,16.6164,1909574,0
+XLY.US,D,20070226,000000,16.6164,16.6285,16.4195,16.4752,2181369,0
+XLY.US,D,20070227,000000,16.2944,16.2989,15.7114,15.9064,8469070,0
+XLY.US,D,20070228,000000,16.3822,16.3822,15.7932,15.9383,13044160,0
+XLY.US,D,20070301,000000,15.9427,15.9562,15.5682,15.8702,6380364,0
+XLY.US,D,20070302,000000,15.8101,15.8981,15.74,15.7531,4603159,0
+XLY.US,D,20070305,000000,15.5599,15.74,15.5231,15.5434,7210647,0
+XLY.US,D,20070306,000000,15.6819,15.8478,15.6109,15.8101,3144717,0
+XLY.US,D,20070307,000000,15.7193,15.8702,15.7193,15.7932,3127212,0
+XLY.US,D,20070308,000000,15.8199,16.0285,15.8101,15.9186,2002861,0
+XLY.US,D,20070309,000000,16.0201,16.0409,15.8654,15.9514,3014249,0
+XLY.US,D,20070312,000000,15.9225,15.978,15.8909,15.931,981406,0
+XLY.US,D,20070313,000000,15.8406,15.874,15.603,15.6392,2059945,0
+XLY.US,D,20070314,000000,15.5811,15.6655,15.3692,15.6109,6374341,0
+XLY.US,D,20070315,000000,15.6314,15.7193,15.6195,15.6436,2307694,0
+XLY.US,D,20070316,000000,15.6694,15.6994,15.5599,15.5599,2308657,0
+XLY.US,D,20070319,000000,15.7065,15.7888,15.6776,15.7888,2839651,0
+XLY.US,D,20070320,000000,15.7661,15.9064,15.7531,15.9064,3172479,0
+XLY.US,D,20070321,000000,15.9029,16.1774,15.8522,16.1571,4686786,0
+XLY.US,D,20070322,000000,16.1818,16.1818,16.0409,16.1107,5497510,0
+XLY.US,D,20070323,000000,16.0492,16.1648,16.0492,16.1189,2576135,0
+XLY.US,D,20070326,000000,16.0817,16.1189,15.9427,16.0409,2899363,0
+XLY.US,D,20070327,000000,15.978,15.9906,15.9029,15.9383,3988224,0
+XLY.US,D,20070328,000000,15.8199,15.861,15.7231,15.7618,3983903,0
+XLY.US,D,20070329,000000,15.8953,15.8953,15.7114,15.8149,7953659,0
+XLY.US,D,20070330,000000,15.8367,15.9225,15.7193,15.8561,3283110,0
+XLY.US,D,20070402,000000,15.8821,15.9225,15.8058,15.9108,3219547,0
+XLY.US,D,20070403,000000,16.0115,16.161,15.9949,16.1151,3224825,0
+XLY.US,D,20070404,000000,16.0937,16.1189,16.0535,16.0704,3612869,0
+XLY.US,D,20070405,000000,16.0575,16.1983,16.0575,16.1983,1863997,0
+XLY.US,D,20070409,000000,16.2322,16.2322,16.1484,16.1861,1709195,0
+XLY.US,D,20070410,000000,16.1774,16.2322,16.1682,16.2191,3272030,0
+XLY.US,D,20070411,000000,16.1983,16.2322,16.0778,16.0937,2174653,0
+XLY.US,D,20070412,000000,16.0853,16.2147,15.9815,16.2069,2695395,0
+XLY.US,D,20070413,000000,16.2234,16.2364,16.1189,16.2191,3144056,0
+XLY.US,D,20070416,000000,16.2613,16.3937,16.2613,16.3822,3912559,0
+XLY.US,D,20070417,000000,16.3617,16.449,16.3617,16.449,1562489,0
+XLY.US,D,20070418,000000,16.3788,16.4446,16.3197,16.4357,1979350,0
+XLY.US,D,20070419,000000,16.2944,16.3666,16.2684,16.3081,4626863,0
+XLY.US,D,20070420,000000,16.4533,16.5263,16.3859,16.4987,1631106,0
+XLY.US,D,20070423,000000,16.4944,16.5109,16.4195,16.4669,1895770,0
+XLY.US,D,20070424,000000,16.4402,16.4402,16.2906,16.4059,4202671,0
+XLY.US,D,20070425,000000,16.49,16.5864,16.433,16.5738,8197824,0
+XLY.US,D,20070426,000000,16.6081,16.613,16.49,16.5481,4514951,0
+XLY.US,D,20070427,000000,16.5229,16.5229,16.4101,16.4402,6795770,0
+XLY.US,D,20070430,000000,16.4669,16.4669,16.2322,16.2322,3929173,0
+XLY.US,D,20070501,000000,16.2113,16.3033,15.7734,16.2768,6836928,0
+XLY.US,D,20070502,000000,16.3498,16.4987,16.3448,16.4669,8369153,0
+XLY.US,D,20070503,000000,16.449,16.49,16.3859,16.433,5507446,0
+XLY.US,D,20070504,000000,16.4752,16.5394,16.3859,16.4716,2770038,0
+XLY.US,D,20070507,000000,16.449,16.4987,16.4357,16.4716,2397026,0
+XLY.US,D,20070508,000000,16.3859,16.4357,16.3579,16.3977,2561425,0
+XLY.US,D,20070509,000000,16.3448,16.5109,16.3448,16.4987,5541868,0
+XLY.US,D,20070510,000000,16.3937,16.479,16.264,16.3197,4267004,0
+XLY.US,D,20070511,000000,16.3617,16.3859,16.2989,16.3859,3226747,0
+XLY.US,D,20070514,000000,16.3977,16.4669,16.3197,16.3859,2175068,0
+XLY.US,D,20070515,000000,16.3448,16.479,16.2768,16.3281,7850044,0
+XLY.US,D,20070516,000000,16.375,16.4059,16.2718,16.3859,2361662,0
+XLY.US,D,20070517,000000,16.3532,16.449,16.3532,16.4101,2801385,0
+XLY.US,D,20070518,000000,16.4838,16.6995,16.3937,16.5603,4545833,0
+XLY.US,D,20070521,000000,16.6037,16.6778,16.5646,16.6242,6343268,0
+XLY.US,D,20070522,000000,16.6526,16.6609,16.5738,16.6081,2722329,0
+XLY.US,D,20070523,000000,16.7113,16.7754,16.6081,16.6164,6637240,0
+XLY.US,D,20070524,000000,16.6371,16.7295,16.4716,16.4838,6090037,0
+XLY.US,D,20070525,000000,16.4987,16.5646,16.49,16.5394,4015561,0
+XLY.US,D,20070529,000000,16.5307,16.5989,16.4669,16.5263,3498474,0
+XLY.US,D,20070530,000000,16.4533,16.6778,16.4195,16.6778,3775005,0
+XLY.US,D,20070531,000000,16.7204,16.7412,16.6526,16.7204,3188058,0
+XLY.US,D,20070601,000000,16.7868,16.839,16.7498,16.8133,4210143,0
+XLY.US,D,20070604,000000,16.7708,16.8574,16.7335,16.8482,3271526,0
+XLY.US,D,20070605,000000,16.7708,16.7895,16.6609,16.7498,4678461,0
+XLY.US,D,20070606,000000,16.6416,16.6526,16.5347,16.5347,6857660,0
+XLY.US,D,20070607,000000,16.5307,16.5394,16.2273,16.2273,8477699,0
+XLY.US,D,20070608,000000,16.2273,16.4357,16.2113,16.4357,4652329,0
+XLY.US,D,20070611,000000,16.3532,16.4402,16.3281,16.3822,2997937,0
+XLY.US,D,20070612,000000,16.2684,16.3977,16.2069,16.249,3914115,0
+XLY.US,D,20070613,000000,16.3124,16.4357,16.2534,16.4357,3350735,0
+XLY.US,D,20070614,000000,16.4145,16.5603,16.4145,16.552,2276993,0
+XLY.US,D,20070615,000000,16.6492,16.6778,16.5782,16.6081,6331986,0
+XLY.US,D,20070618,000000,16.6081,16.6207,16.5263,16.5347,1888846,0
+XLY.US,D,20070619,000000,16.5153,16.5989,16.4533,16.5907,7464944,0
+XLY.US,D,20070620,000000,16.6778,16.7335,16.5229,16.5603,6378428,0
+XLY.US,D,20070621,000000,16.5065,16.5782,16.3666,16.5307,6992718,0
+XLY.US,D,20070622,000000,16.4752,16.4987,16.3617,16.4239,5483120,0
+XLY.US,D,20070625,000000,16.4195,16.5026,16.2944,16.3579,4369076,0
+XLY.US,D,20070626,000000,16.4059,16.4239,16.2448,16.2448,23384086,0
+XLY.US,D,20070627,000000,16.2273,16.4402,16.1732,16.4101,4488974,0
+XLY.US,D,20070628,000000,16.4195,16.5109,16.3788,16.3788,7585288,0
+XLY.US,D,20070629,000000,16.4287,16.5394,16.3033,16.3977,4667668,0
+XLY.US,D,20070702,000000,16.4287,16.5989,16.264,16.4866,2977242,0
+XLY.US,D,20070703,000000,16.5153,16.5481,16.449,16.5109,4366782,0
+XLY.US,D,20070705,000000,16.552,16.6285,16.4287,16.5989,8025510,0
+XLY.US,D,20070706,000000,16.5738,16.9711,16.2684,16.7498,5150746,0
+XLY.US,D,20070709,000000,16.7456,16.7581,16.6492,16.6862,3498001,0
+XLY.US,D,20070710,000000,16.5738,16.5864,16.336,16.3893,10805345,0
+XLY.US,D,20070711,000000,16.3124,16.49,15.6481,16.4866,6010057,0
+XLY.US,D,20070712,000000,16.5191,16.6566,16.4866,16.6164,4611939,0
+XLY.US,D,20070713,000000,16.6285,16.7335,16.613,16.6995,4782936,0
+XLY.US,D,20070716,000000,16.6952,16.7161,16.5945,16.6329,2487952,0
+XLY.US,D,20070717,000000,16.6566,16.6696,16.6164,16.6492,4251795,0
+XLY.US,D,20070718,000000,16.6037,16.6609,16.49,16.6285,3978963,0
+XLY.US,D,20070719,000000,16.6492,16.7113,16.6285,16.6657,3181898,0
+XLY.US,D,20070720,000000,16.6207,16.6696,16.4357,16.4533,8407384,0
+XLY.US,D,20070723,000000,16.6285,16.6285,16.4533,16.479,4013645,0
+XLY.US,D,20070724,000000,16.3893,16.5109,16.1484,16.2191,11278279,0
+XLY.US,D,20070725,000000,16.3666,16.3666,16.0778,16.1648,11055395,0
+XLY.US,D,20070726,000000,15.9383,15.9736,15.5189,15.6901,16412887,0
+XLY.US,D,20070727,000000,15.661,15.7578,15.4434,15.4434,14056980,0
+XLY.US,D,20070730,000000,15.4865,15.6994,15.4027,15.6655,8402276,0
+XLY.US,D,20070731,000000,15.7843,15.8821,15.4196,15.4282,8020507,0
+XLY.US,D,20070801,000000,15.4312,15.4732,15.1863,15.4482,12044987,0
+XLY.US,D,20070802,000000,15.5309,15.6436,15.4346,15.6436,12853074,0
+XLY.US,D,20070803,000000,15.5764,15.603,15.1433,15.1646,11436951,0
+XLY.US,D,20070806,000000,15.2141,15.4109,15.0731,15.407,11762293,0
+XLY.US,D,20070807,000000,15.331,15.5851,15.2517,15.4945,14227757,0
+XLY.US,D,20070808,000000,15.5726,15.7231,15.4434,15.6694,14570182,0
+XLY.US,D,20070809,000000,15.39,15.5231,15.226,15.226,9542799,0
+XLY.US,D,20070810,000000,15.065,15.3059,14.9177,15.1612,13212999,0
+XLY.US,D,20070813,000000,15.302,15.5101,15.2434,15.2434,11845224,0
+XLY.US,D,20070814,000000,15.2183,15.2183,14.8442,14.8558,11395813,0
+XLY.US,D,20070815,000000,14.7891,15.0009,14.621,14.6991,11074297,0
+XLY.US,D,20070816,000000,14.4914,14.7392,14.2769,14.7179,17321587,0
+XLY.US,D,20070817,000000,15.061,15.3489,14.6991,14.8228,14203514,0
+XLY.US,D,20070820,000000,14.956,15.0175,14.8272,14.9023,14215352,0
+XLY.US,D,20070821,000000,14.9023,15.0731,14.8646,15.0009,6810346,0
+XLY.US,D,20070822,000000,15.1689,15.2517,15.0949,15.2033,9918385,0
+XLY.US,D,20070823,000000,15.3059,15.3446,15.1268,15.1433,4551121,0
+XLY.US,D,20070824,000000,15.2033,15.4482,15.1907,15.4482,6627129,0
+XLY.US,D,20070827,000000,15.3692,15.3983,15.226,15.2352,4388500,0
+XLY.US,D,20070828,000000,15.1907,15.2141,14.8684,14.8684,6307429,0
+XLY.US,D,20070829,000000,14.9681,15.3446,14.9352,15.3358,4492109,0
+XLY.US,D,20070830,000000,15.1646,15.3358,15.134,15.272,4147949,0
+XLY.US,D,20070831,000000,15.4027,15.5682,15.331,15.5231,7738760,0
+XLY.US,D,20070904,000000,15.439,15.5512,15.39,15.5434,7241341,0
+XLY.US,D,20070905,000000,15.3358,15.3818,15.2308,15.2982,10463771,0
+XLY.US,D,20070906,000000,15.3524,15.3983,15.2352,15.3358,4138594,0
+XLY.US,D,20070907,000000,15.1031,15.1113,14.956,14.9681,21303441,0
+XLY.US,D,20070910,000000,15.0485,15.0779,14.8181,14.8902,14324163,0
+XLY.US,D,20070911,000000,14.9522,15.1113,14.9482,15.0566,7777862,0
+XLY.US,D,20070912,000000,15.0392,15.1384,15.0299,15.065,2817821,0
+XLY.US,D,20070913,000000,15.1994,15.3606,15.1229,15.272,6742006,0
+XLY.US,D,20070914,000000,15.195,15.3736,15.1113,15.3736,9577198,0
+XLY.US,D,20070917,000000,15.2221,15.272,15.1689,15.1863,3706180,0
+XLY.US,D,20070918,000000,15.302,15.7773,15.2551,15.7773,10666437,0
+XLY.US,D,20070919,000000,15.8522,16.2989,15.7153,15.8058,13134257,0
+XLY.US,D,20070920,000000,15.7661,15.7661,15.4945,15.4945,7123589,0
+XLY.US,D,20070921,000000,15.6354,15.6354,15.4524,15.4695,5662518,0
+XLY.US,D,20070924,000000,15.5029,15.5352,15.3402,15.3402,6801244,0
+XLY.US,D,20070925,000000,15.2183,15.2183,15.0485,15.1384,20110390,0
+XLY.US,D,20070926,000000,15.2473,15.7153,15.1384,15.3567,15946171,0
+XLY.US,D,20070927,000000,15.3692,15.3692,15.2803,15.2803,7459596,0
+XLY.US,D,20070928,000000,15.3059,15.3567,15.2473,15.3567,5956306,0
+XLY.US,D,20071001,000000,15.3653,15.5562,15.3653,15.5562,7495165,0
+XLY.US,D,20071002,000000,15.5434,15.6109,15.5274,15.5512,10916742,0
+XLY.US,D,20071003,000000,15.5231,15.7114,15.5101,15.6392,18044243,0
+XLY.US,D,20071004,000000,15.6655,15.6655,15.5434,15.5599,9628426,0
+XLY.US,D,20071005,000000,15.6655,15.9064,15.6562,15.9064,14081923,0
+XLY.US,D,20071008,000000,15.8276,15.8276,15.7275,15.8009,6597635,0
+XLY.US,D,20071009,000000,15.7888,15.8324,15.6819,15.8276,8512473,0
+XLY.US,D,20071010,000000,15.8009,15.8367,15.7312,15.7618,5160733,0
+XLY.US,D,20071011,000000,15.8058,15.9475,15.6524,15.6901,12991903,0
+XLY.US,D,20071012,000000,15.74,15.8367,15.6994,15.77,7548048,0
+XLY.US,D,20071015,000000,15.4282,15.8009,15.4282,15.5189,7066745,0
+XLY.US,D,20071016,000000,15.5101,15.5648,15.4346,15.4695,8034728,0
+XLY.US,D,20071017,000000,15.5648,15.5991,15.2982,15.4865,11775433,0
+XLY.US,D,20071018,000000,15.3358,15.4282,15.2221,15.3446,11956030,0
+XLY.US,D,20071019,000000,15.3267,15.4656,15.0009,15.0009,18162003,0
+XLY.US,D,20071022,000000,14.9303,15.195,14.6853,15.134,7512836,0
+XLY.US,D,20071023,000000,15.2893,15.2893,15.065,15.2066,12561642,0
+XLY.US,D,20071024,000000,15.134,15.2141,14.9352,15.1572,14809346,0
+XLY.US,D,20071025,000000,15.1646,15.2517,14.9269,15.065,10823047,0
+XLY.US,D,20071026,000000,15.1433,15.2395,15.0175,15.2395,8535226,0
+XLY.US,D,20071029,000000,15.2183,15.2942,15.195,15.2803,5224572,0
+XLY.US,D,20071030,000000,15.226,15.2982,15.2141,15.2352,4702446,0
+XLY.US,D,20071031,000000,15.2763,15.3692,15.1433,15.2803,8885538,0
+XLY.US,D,20071101,000000,15.1994,15.2221,14.8929,14.8929,8986630,0
+XLY.US,D,20071102,000000,15.1646,15.1646,14.7644,14.8863,10477686,0
+XLY.US,D,20071105,000000,14.7935,14.8519,14.638,14.6853,9277126,0
+XLY.US,D,20071106,000000,14.6294,14.8272,14.625,14.8143,5733284,0
+XLY.US,D,20071107,000000,14.625,14.7802,14.4875,14.5084,12482187,0
+XLY.US,D,20071108,000000,14.5945,14.6767,14.2431,14.4686,13701272,0
+XLY.US,D,20071109,000000,14.1008,14.35,14.1008,14.1386,11373798,0
+XLY.US,D,20071112,000000,14.1386,14.3975,14.0312,14.1604,8426862,0
+XLY.US,D,20071113,000000,14.4324,14.5736,14.2475,14.5524,8120801,0
+XLY.US,D,20071114,000000,14.5736,14.621,14.252,14.3214,9420437,0
+XLY.US,D,20071115,000000,14.1961,14.3462,14.1265,14.1855,6961954,0
+XLY.US,D,20071116,000000,14.3845,14.3845,14.0476,14.1812,13404922,0
+XLY.US,D,20071119,000000,14.0476,14.1478,13.8304,13.8677,12653133,0
+XLY.US,D,20071120,000000,14.0017,14.0438,13.6469,13.8811,8504608,0
+XLY.US,D,20071121,000000,13.6919,13.8855,13.6349,13.7472,8398244,0
+XLY.US,D,20071123,000000,13.9543,13.9885,13.8087,13.9885,3893829,0
+XLY.US,D,20071126,000000,14.1135,14.1135,13.627,13.627,20258340,0
+XLY.US,D,20071127,000000,13.6068,13.8981,13.6068,13.8435,8719306,0
+XLY.US,D,20071128,000000,13.9668,14.3796,13.9668,14.3796,9520044,0
+XLY.US,D,20071129,000000,14.2093,14.4276,14.143,14.2388,7203420,0
+XLY.US,D,20071130,000000,14.5262,14.6508,14.4276,14.4489,8374086,0
+XLY.US,D,20071203,000000,14.5388,14.5568,14.3713,14.3713,5803631,0
+XLY.US,D,20071204,000000,14.4062,14.4194,14.2731,14.3258,7166217,0
+XLY.US,D,20071205,000000,14.4062,14.423,14.2305,14.3051,9029250,0
+XLY.US,D,20071206,000000,14.3887,14.5127,14.218,14.4324,6277348,0
+XLY.US,D,20071207,000000,14.4914,14.5945,14.4875,14.5524,9830489,0
+XLY.US,D,20071210,000000,14.4841,14.5979,14.4604,14.5616,4217778,0
+XLY.US,D,20071211,000000,14.5616,14.638,14.0922,14.0922,10602528,0
+XLY.US,D,20071212,000000,14.3258,14.4807,13.9751,14.1386,8591975,0
+XLY.US,D,20071213,000000,13.9543,14.1647,13.9339,14.0476,8305595,0
+XLY.US,D,20071214,000000,14.2563,14.2563,13.8631,13.8631,4571452,0
+XLY.US,D,20071217,000000,13.8811,13.9102,13.734,13.734,7126999,0
+XLY.US,D,20071218,000000,13.7679,13.9238,13.6919,13.8631,9328879,0
+XLY.US,D,20071219,000000,13.7892,13.8811,13.6919,13.739,7510840,0
+XLY.US,D,20071220,000000,13.739,13.8342,13.6514,13.8053,5641687,0
+XLY.US,D,20071221,000000,13.7975,13.8811,13.734,13.734,12108677,0
+XLY.US,D,20071224,000000,13.8981,14.0104,13.8981,13.9885,2883373,0
+XLY.US,D,20071226,000000,13.8556,13.9461,13.839,13.9416,4387324,0
+XLY.US,D,20071227,000000,13.8178,13.8933,13.7428,13.7472,6387541,0
+XLY.US,D,20071228,000000,13.8811,13.8811,13.6829,13.6829,1582033,0
+XLY.US,D,20071231,000000,13.541,13.7679,13.541,13.6349,7687891,0
+XLY.US,D,20080102,000000,13.7554,13.7554,13.3891,13.4254,9355972,0
+XLY.US,D,20080103,000000,13.3851,13.4336,13.2086,13.2757,22992837,0
+XLY.US,D,20080104,000000,13.1673,13.1673,12.8136,12.8581,14354222,0
+XLY.US,D,20080107,000000,12.9835,13.0009,12.7913,12.904,14682246,0
+XLY.US,D,20080108,000000,12.9386,13.0545,12.6308,12.6539,10313183,0
+XLY.US,D,20080109,000000,12.6016,12.7696,12.3713,12.7474,16095369,0
+XLY.US,D,20080110,000000,12.6703,13.0426,12.6308,12.9254,14688415,0
+XLY.US,D,20080111,000000,12.7541,12.7913,12.5537,12.6166,9499942,0
+XLY.US,D,20080114,000000,12.6258,12.7507,12.5673,12.739,7205367,0
+XLY.US,D,20080115,000000,12.529,12.5977,12.3998,12.5043,15589719,0
+XLY.US,D,20080116,000000,12.3582,12.7541,12.3582,12.5755,15869937,0
+XLY.US,D,20080117,000000,12.5456,12.6752,12.3499,12.3668,16529744,0
+XLY.US,D,20080118,000000,12.5373,12.6539,12.2712,12.3088,15312965,0
+XLY.US,D,20080122,000000,11.825,12.6845,11.6367,12.5498,68107961,0
+XLY.US,D,20080123,000000,12.258,13.0509,12.258,13.0092,29775099,0
+XLY.US,D,20080124,000000,13.1306,13.1394,12.9336,13.1394,17277017,0
+XLY.US,D,20080125,000000,13.2544,13.2544,12.7827,12.8674,15965766,0
+XLY.US,D,20080128,000000,12.7963,13.1001,12.6539,13.0783,17924752,0
+XLY.US,D,20080129,000000,13.1345,13.1673,12.9336,13.1219,11426710,0
+XLY.US,D,20080130,000000,13.0783,13.3682,13.0009,13.0386,30994835,0
+XLY.US,D,20080131,000000,12.8707,13.6145,12.7827,13.5855,18989965,0
+XLY.US,D,20080201,000000,13.5855,13.7174,13.4422,13.7047,19683002,0
+XLY.US,D,20080204,000000,13.7132,13.7132,13.3851,13.5094,15534745,0
+XLY.US,D,20080205,000000,13.2462,13.3638,13.0589,13.1306,16798491,0
+XLY.US,D,20080206,000000,13.2124,13.3228,12.9336,12.9879,11845509,0
+XLY.US,D,20080207,000000,12.9593,13.326,12.9472,13.2376,15431282,0
+XLY.US,D,20080208,000000,13.2041,13.2544,13.0092,13.1644,13159696,0
+XLY.US,D,20080211,000000,13.1345,13.3682,13.013,13.3013,12473499,0
+XLY.US,D,20080212,000000,13.3416,13.5182,13.25,13.326,10612422,0
+XLY.US,D,20080213,000000,13.4639,13.5492,13.3382,13.4975,16875405,0
+XLY.US,D,20080214,000000,13.5893,13.5893,13.242,13.3682,11918507,0
+XLY.US,D,20080215,000000,13.221,13.4466,13.1673,13.4374,10065624,0
+XLY.US,D,20080219,000000,13.5062,13.5062,13.242,13.2839,9773882,0
+XLY.US,D,20080220,000000,13.1839,13.4677,13.1476,13.4677,25844917,0
+XLY.US,D,20080221,000000,13.4757,13.5094,13.1394,13.1476,14420831,0
+XLY.US,D,20080222,000000,13.2258,13.4336,13.0426,13.4336,10550343,0
+XLY.US,D,20080225,000000,13.3731,13.6145,13.2376,13.6145,16042295,0
+XLY.US,D,20080226,000000,13.4757,13.8178,13.4757,13.7472,16244335,0
+XLY.US,D,20080227,000000,13.6222,13.7809,13.6184,13.7174,10662898,0
+XLY.US,D,20080228,000000,13.5807,13.6115,13.3504,13.3924,15863684,0
+XLY.US,D,20080229,000000,13.2462,13.2589,12.9254,13.0589,21897035,0
+XLY.US,D,20080303,000000,13.0048,13.0677,12.8536,13.03,11737988,0
+XLY.US,D,20080304,000000,12.9428,13.0677,12.8382,13.0092,17949768,0
+XLY.US,D,20080305,000000,13.0009,13.2172,12.9128,13.013,12044522,0
+XLY.US,D,20080306,000000,12.8789,13.0545,12.6539,12.6955,15519753,0
+XLY.US,D,20080307,000000,12.5204,12.7827,12.4792,12.5755,18806440,0
+XLY.US,D,20080310,000000,12.6539,12.6845,12.3626,12.4304,16759033,0
+XLY.US,D,20080311,000000,12.7696,12.7696,12.4431,12.7651,17934348,0
+XLY.US,D,20080312,000000,12.875,12.9428,12.6752,12.6955,9853792,0
+XLY.US,D,20080313,000000,12.4962,12.8006,12.3751,12.709,21619298,0
+XLY.US,D,20080314,000000,12.8229,12.8229,12.3238,12.5252,21397020,0
+XLY.US,D,20080317,000000,12.2204,12.4431,12.1381,12.3582,21362268,0
+XLY.US,D,20080318,000000,12.5887,12.8969,12.4792,12.8462,13435699,0
+XLY.US,D,20080319,000000,13.0426,13.0426,12.6752,12.6752,18617865,0
+XLY.US,D,20080320,000000,12.6166,13.0959,12.6166,13.03,15231158,0
+XLY.US,D,20080324,000000,13.1969,13.5013,13.1257,13.4639,24799905,0
+XLY.US,D,20080325,000000,13.5763,13.5763,13.2802,13.3551,17942122,0
+XLY.US,D,20080326,000000,13.2971,13.3179,13.075,13.1048,18591618,0
+XLY.US,D,20080327,000000,13.2757,13.2757,12.9708,12.9791,11378158,0
+XLY.US,D,20080328,000000,12.9665,12.9665,12.6462,12.73,10144544,0
+XLY.US,D,20080331,000000,12.6845,12.9293,12.6495,12.8096,12449455,0
+XLY.US,D,20080401,000000,12.9835,13.4254,12.9835,13.3851,23879025,0
+XLY.US,D,20080402,000000,13.4254,13.5933,13.3851,13.3851,18000041,0
+XLY.US,D,20080403,000000,13.3891,13.4466,13.2376,13.4254,15265287,0
+XLY.US,D,20080404,000000,13.4286,13.4516,13.2589,13.3638,7764391,0
+XLY.US,D,20080407,000000,13.4164,13.4516,13.2879,13.3136,7562728,0
+XLY.US,D,20080408,000000,13.2589,13.3057,13.2124,13.2839,10995902,0
+XLY.US,D,20080409,000000,13.2757,13.2879,12.9593,12.9923,16107069,0
+XLY.US,D,20080410,000000,12.9879,13.2086,12.9708,13.1306,15410788,0
+XLY.US,D,20080411,000000,13.0256,13.046,12.8272,12.8881,9313263,0
+XLY.US,D,20080414,000000,12.8789,12.8789,12.7788,12.7963,7914649,0
+XLY.US,D,20080415,000000,12.8462,12.8581,12.7128,12.7788,6901468,0
+XLY.US,D,20080416,000000,12.9128,13.0633,12.8536,13.0633,15279941,0
+XLY.US,D,20080417,000000,13.0178,13.1306,12.9708,13.1219,10146517,0
+XLY.US,D,20080418,000000,13.3967,13.4336,13.2376,13.3731,11655084,0
+XLY.US,D,20080421,000000,13.309,13.3769,13.2298,13.3731,8216837,0
+XLY.US,D,20080422,000000,13.3228,13.3228,13.0633,13.1805,9964619,0
+XLY.US,D,20080423,000000,13.1839,13.2879,13.075,13.176,6210481,0
+XLY.US,D,20080424,000000,13.2086,13.4717,13.1426,13.3589,12490064,0
+XLY.US,D,20080425,000000,13.4374,13.5138,13.2675,13.4926,13621883,0
+XLY.US,D,20080428,000000,13.5182,13.5893,13.4084,13.4757,9072117,0
+XLY.US,D,20080429,000000,13.4975,13.6029,13.4554,13.5855,7402162,0
+XLY.US,D,20080430,000000,13.631,13.7089,13.1126,13.1126,14899394,0
+XLY.US,D,20080501,000000,13.4374,13.9885,13.3924,13.8677,16448605,0
+XLY.US,D,20080502,000000,14.0263,14.0263,13.7505,13.839,10976337,0
+XLY.US,D,20080505,000000,13.7554,13.7892,13.6349,13.6829,14616436,0
+XLY.US,D,20080506,000000,13.6068,13.7472,13.5013,13.7428,9252208,0
+XLY.US,D,20080507,000000,13.7767,13.8594,13.4833,13.4833,10916006,0
+XLY.US,D,20080508,000000,13.6068,13.6145,13.4084,13.5062,8901592,0
+XLY.US,D,20080509,000000,13.4254,13.5303,13.3136,13.4254,8184469,0
+XLY.US,D,20080512,000000,13.4833,13.7174,13.4422,13.7007,4502086,0
+XLY.US,D,20080513,000000,13.734,13.7936,13.6469,13.7505,5977588,0
+XLY.US,D,20080514,000000,13.8178,13.9885,13.7849,13.9063,8845652,0
+XLY.US,D,20080515,000000,13.8304,14.0598,13.7679,14.0394,13000389,0
+XLY.US,D,20080516,000000,14.0752,14.0752,13.8128,13.9416,8559729,0
+XLY.US,D,20080519,000000,13.9063,14.052,13.8435,13.9461,8850140,0
+XLY.US,D,20080520,000000,13.8128,13.8216,13.6222,13.7308,12923579,0
+XLY.US,D,20080521,000000,13.7218,13.7218,13.3551,13.4374,13324940,0
+XLY.US,D,20080522,000000,13.3309,13.5094,13.3013,13.3813,7513963,0
+XLY.US,D,20080523,000000,13.3967,13.4041,13.176,13.2172,8795972,0
+XLY.US,D,20080527,000000,13.1722,13.4084,13.1722,13.3179,12366619,0
+XLY.US,D,20080528,000000,13.3813,13.6115,13.3136,13.3179,7930183,0
+XLY.US,D,20080529,000000,13.3813,13.6029,13.3813,13.5763,8971173,0
+XLY.US,D,20080530,000000,13.6145,13.6382,13.4121,13.4717,6947673,0
+XLY.US,D,20080602,000000,13.4374,13.479,13.2007,13.3382,10100962,0
+XLY.US,D,20080603,000000,13.4041,13.4164,13.2086,13.3551,10255441,0
+XLY.US,D,20080604,000000,13.3348,13.5454,13.2923,13.4336,15815731,0
+XLY.US,D,20080605,000000,13.4639,13.6115,13.4286,13.6115,8990472,0
+XLY.US,D,20080606,000000,13.4833,13.4833,13.0348,13.0348,13582024,0
+XLY.US,D,20080609,000000,13.0711,13.2172,12.9336,13.0256,13225348,0
+XLY.US,D,20080610,000000,12.9631,13.1921,12.8969,13.075,11918075,0
+XLY.US,D,20080611,000000,13.0509,13.0633,12.8006,12.8006,15216065,0
+XLY.US,D,20080612,000000,12.9386,13.0426,12.8006,12.904,16634715,0
+XLY.US,D,20080613,000000,12.9879,13.421,12.9835,13.2258,6786091,0
+XLY.US,D,20080616,000000,13.1514,13.2544,13.0677,13.1839,10272785,0
+XLY.US,D,20080617,000000,13.3057,13.3057,13.0217,13.0509,14521020,0
+XLY.US,D,20080618,000000,12.9593,12.9665,12.7218,12.7612,15414869,0
+XLY.US,D,20080619,000000,12.7507,12.9631,12.7255,12.9254,9470820,0
+XLY.US,D,20080620,000000,12.7434,12.7579,12.4579,12.5005,17846646,0
+XLY.US,D,20080623,000000,12.6166,12.6166,12.2663,12.2837,11081975,0
+XLY.US,D,20080624,000000,12.305,12.4174,12.1042,12.3326,10121396,0
+XLY.US,D,20080625,000000,12.4174,12.6214,12.2881,12.4255,15981192,0
+XLY.US,D,20080626,000000,12.1835,12.3088,11.9164,12.1337,10992261,0
+XLY.US,D,20080627,000000,11.7914,12.062,11.7914,11.929,23072517,0
+XLY.US,D,20080630,000000,12.2289,12.2289,11.763,11.8748,11619464,0
+XLY.US,D,20080701,000000,11.6707,11.9876,11.5384,11.7252,19507420,0
+XLY.US,D,20080702,000000,11.8056,11.9246,11.5661,11.595,36695163,0
+XLY.US,D,20080703,000000,11.6589,11.9246,11.5041,11.6948,8073047,0
+XLY.US,D,20080707,000000,11.6629,11.778,11.3076,11.5622,13614122,0
+XLY.US,D,20080708,000000,11.4819,11.8617,11.4819,11.8617,11561377,0
+XLY.US,D,20080709,000000,11.8496,11.8541,11.4649,11.611,15339600,0
+XLY.US,D,20080710,000000,11.5219,11.6241,11.22,11.4082,11863919,0
+XLY.US,D,20080711,000000,11.1527,11.3623,10.9708,11.1697,18819363,0
+XLY.US,D,20080714,000000,11.22,11.3328,11.0613,11.1136,10614418,0
+XLY.US,D,20080715,000000,10.9615,11.3154,10.8116,11.1136,16126174,0
+XLY.US,D,20080716,000000,11.0995,11.6502,11.0613,11.5583,17309052,0
+XLY.US,D,20080717,000000,11.6751,11.9625,11.4605,11.611,24828760,0
+XLY.US,D,20080718,000000,11.9203,12.0248,11.746,11.971,16899385,0
+XLY.US,D,20080721,000000,11.9672,11.9799,11.6948,11.7591,14031976,0
+XLY.US,D,20080722,000000,11.6981,12.0713,11.6322,12.0713,15888675,0
+XLY.US,D,20080723,000000,12.0118,12.4467,11.9536,12.305,21897739,0
+XLY.US,D,20080724,000000,12.3012,12.3012,11.8908,12.0418,21353167,0
+XLY.US,D,20080725,000000,11.9992,12.0954,11.8056,11.8541,22488871,0
+XLY.US,D,20080728,000000,11.8655,11.8655,11.5544,11.5747,14117794,0
+XLY.US,D,20080729,000000,11.611,11.9876,11.5836,11.9876,26448770,0
+XLY.US,D,20080730,000000,12.0455,12.1622,11.8133,11.9755,16855301,0
+XLY.US,D,20080731,000000,11.8417,12.0954,11.8417,11.8946,17154083,0
+XLY.US,D,20080801,000000,11.929,12.0035,11.6629,11.778,20518799,0
+XLY.US,D,20080804,000000,11.8579,11.9585,11.7292,11.8655,15550402,0
+XLY.US,D,20080805,000000,12.142,12.4085,12.0248,12.3968,20699318,0
+XLY.US,D,20080806,000000,12.5082,12.5082,12.1381,12.3326,12086996,0
+XLY.US,D,20080807,000000,12.2499,12.2499,12.0795,12.0921,19402065,0
+XLY.US,D,20080808,000000,12.1496,12.7612,12.1085,12.666,34078666,0
+XLY.US,D,20080811,000000,12.7507,13.3179,12.6258,13.0545,25792683,0
+XLY.US,D,20080812,000000,13.0217,13.0426,12.8052,12.8838,18695855,0
+XLY.US,D,20080813,000000,12.7788,12.8272,12.487,12.6752,23328167,0
+XLY.US,D,20080814,000000,12.5252,13.0426,12.5121,12.8674,15578532,0
+XLY.US,D,20080815,000000,12.9089,13.1086,12.9089,13.0178,16442476,0
+XLY.US,D,20080818,000000,13.1306,13.1306,12.739,12.7963,18876880,0
+XLY.US,D,20080819,000000,12.739,12.739,12.4618,12.5581,18350552,0
+XLY.US,D,20080820,000000,12.5629,12.6214,12.3582,12.4046,13081363,0
+XLY.US,D,20080821,000000,12.3413,12.5373,12.2629,12.5043,12771687,0
+XLY.US,D,20080822,000000,12.5673,12.7963,12.529,12.7963,8690133,0
+XLY.US,D,20080825,000000,12.6912,12.73,12.4255,12.4386,21593053,0
+XLY.US,D,20080826,000000,12.451,12.5537,12.3499,12.5334,9728060,0
+XLY.US,D,20080827,000000,12.5082,12.6422,12.3413,12.5716,7756016,0
+XLY.US,D,20080828,000000,12.6422,12.8674,12.5755,12.8625,8625688,0
+XLY.US,D,20080829,000000,12.7741,12.8581,12.6955,12.7173,7135064,0
+XLY.US,D,20080902,000000,12.9879,13.2544,12.875,12.9665,21939375,0
+XLY.US,D,20080903,000000,12.9753,13.0914,12.875,13.0348,17119266,0
+XLY.US,D,20080904,000000,12.9511,12.9511,12.5977,12.6016,18053788,0
+XLY.US,D,20080905,000000,12.5169,12.6752,12.3413,12.6258,21915080,0
+XLY.US,D,20080908,000000,12.9965,13.1969,12.8674,13.1969,28107417,0
+XLY.US,D,20080909,000000,13.2376,13.3228,12.8229,12.9472,24159568,0
+XLY.US,D,20080910,000000,12.9128,12.9665,12.6955,12.8136,19026844,0
+XLY.US,D,20080911,000000,12.7173,13.0256,12.6132,13.0092,26303909,0
+XLY.US,D,20080912,000000,12.9128,13.0348,12.7788,13.0092,20838870,0
+XLY.US,D,20080915,000000,12.4255,12.9386,12.4255,12.5716,26929571,0
+XLY.US,D,20080916,000000,12.2629,12.8272,12.1791,12.6539,24872898,0
+XLY.US,D,20080917,000000,12.4962,12.5204,12.0418,12.1535,23003361,0
+XLY.US,D,20080918,000000,12.2712,12.6912,11.825,12.4663,41272485,0
+XLY.US,D,20080919,000000,13.7218,14.3845,12.5929,12.5929,22908406,0
+XLY.US,D,20080922,000000,12.4535,13.1306,12.0751,12.0751,19443515,0
+XLY.US,D,20080923,000000,12.0336,12.258,11.8496,11.9024,15971548,0
+XLY.US,D,20080924,000000,11.9958,12.171,11.7543,11.8617,11161850,0
+XLY.US,D,20080925,000000,12.0035,12.1579,11.8007,12.0751,15237450,0
+XLY.US,D,20080926,000000,11.9072,12.1966,11.8007,12.1966,10991980,0
+XLY.US,D,20080929,000000,12.1535,12.1535,11.1697,11.3826,25814380,0
+XLY.US,D,20080930,000000,11.6322,11.8496,11.34,11.6322,12531976,0
+XLY.US,D,20081001,000000,12.0293,12.0293,11.4567,11.6322,21881437,0
+XLY.US,D,20081002,000000,11.6322,11.6322,11.0952,11.2117,17698942,0
+XLY.US,D,20081003,000000,11.3667,11.4001,10.8029,10.8198,18873827,0
+XLY.US,D,20081006,000000,10.5782,10.7284,9.8979,10.5145,33679889,0
+XLY.US,D,20081007,000000,10.6939,10.6939,9.70238,9.84026,22616864,0
+XLY.US,D,20081008,000000,9.55767,10.1326,9.38057,9.64814,21553492,0
+XLY.US,D,20081009,000000,9.7938,9.83647,8.97353,9.03595,21513001,0
+XLY.US,D,20081010,000000,8.59024,9.46431,8.15036,9.22807,40789408,0
+XLY.US,D,20081013,000000,9.71446,9.76047,9.12363,9.58916,15765640,0
+XLY.US,D,20081014,000000,10.3596,10.3596,9.24504,9.64814,26958928,0
+XLY.US,D,20081015,000000,9.48077,9.48077,8.52556,8.52556,19601685,0
+XLY.US,D,20081016,000000,8.34402,9.12702,8.18484,9.08915,30959029,0
+XLY.US,D,20081017,000000,9.04763,9.28227,8.54737,9.27418,23292958,0
+XLY.US,D,20081020,000000,9.40138,9.40138,9.00312,9.32254,16863186,0
+XLY.US,D,20081021,000000,9.26929,9.41006,8.96435,9.21984,12885915,0
+XLY.US,D,20081022,000000,8.65132,9.01859,8.26024,8.59024,16966686,0
+XLY.US,D,20081023,000000,8.95127,8.95127,7.96842,8.59024,23648876,0
+XLY.US,D,20081024,000000,7.73817,8.29323,7.73817,8.09761,18868306,0
+XLY.US,D,20081027,000000,7.86298,8.27292,7.72166,7.9772,15494907,0
+XLY.US,D,20081028,000000,7.94382,8.90975,7.85484,8.75631,17729680,0
+XLY.US,D,20081029,000000,8.9601,9.38496,8.67786,8.93441,27294178,0
+XLY.US,D,20081030,000000,9.41445,9.41445,8.94314,9.20587,15151784,0
+XLY.US,D,20081031,000000,9.07962,9.64385,8.7843,9.58287,14287350,0
+XLY.US,D,20081103,000000,9.45078,9.80598,9.21071,9.30652,7982138,0
+XLY.US,D,20081104,000000,9.54999,9.75668,9.35642,9.67384,15928734,0
+XLY.US,D,20081105,000000,9.83253,9.83253,9.10232,9.13905,14289891,0
+XLY.US,D,20081106,000000,9.54999,9.54999,8.57347,8.65566,19771859,0
+XLY.US,D,20081107,000000,9.15986,9.15986,8.56025,8.80656,11036151,0
+XLY.US,D,20081110,000000,9.09803,9.09803,8.44308,8.60246,11484059,0
+XLY.US,D,20081111,000000,8.55111,8.55585,8.15525,8.30091,22228654,0
+XLY.US,D,20081112,000000,8.26463,8.26463,7.79317,7.79756,15047042,0
+XLY.US,D,20081113,000000,7.95629,8.4055,7.42649,8.4055,31762400,0
+XLY.US,D,20081114,000000,8.3314,8.43884,7.96023,7.99661,24962636,0
+XLY.US,D,20081117,000000,7.80933,8.06338,7.73817,7.76757,21377133,0
+XLY.US,D,20081118,000000,7.66846,7.90939,7.48453,7.72939,19852839,0
+XLY.US,D,20081119,000000,7.59346,7.83064,7.20862,7.23377,18646354,0
+XLY.US,D,20081120,000000,7.1967,7.45499,6.79295,6.80891,39509298,0
+XLY.US,D,20081121,000000,6.90088,7.30553,6.72084,7.27699,48278674,0
+XLY.US,D,20081124,000000,7.47969,8.02221,7.30114,7.84696,33063547,0
+XLY.US,D,20081125,000000,8.04352,8.08464,7.71442,7.94766,24985081,0
+XLY.US,D,20081126,000000,7.94766,8.50615,7.83448,8.41419,16979072,0
+XLY.US,D,20081128,000000,8.41753,8.60246,8.36823,8.54243,3565014,0
+XLY.US,D,20081201,000000,8.3314,8.39677,7.79756,7.79756,16682618,0
+XLY.US,D,20081202,000000,7.95629,8.20221,7.80933,8.15914,18445075,0
+XLY.US,D,20081203,000000,8.01727,8.52207,7.92251,8.45141,24938064,0
+XLY.US,D,20081204,000000,8.28484,8.81095,8.2806,8.54243,28529417,0
+XLY.US,D,20081205,000000,8.42232,8.84339,8.15914,8.79318,26224961,0
+XLY.US,D,20081208,000000,9.10671,9.26061,8.9601,9.12363,29858205,0
+XLY.US,D,20081209,000000,9.01859,9.24025,8.62237,8.93885,25591099,0
+XLY.US,D,20081210,000000,8.97353,9.15123,8.87293,9.14738,17775926,0
+XLY.US,D,20081211,000000,8.94314,9.07183,8.69014,8.75925,20618332,0
+XLY.US,D,20081212,000000,8.57636,8.8351,8.43884,8.73066,18387191,0
+XLY.US,D,20081215,000000,8.84733,8.87293,8.52991,8.70256,15056188,0
+XLY.US,D,20081216,000000,8.7346,9.20587,8.71424,9.16435,29583253,0
+XLY.US,D,20081217,000000,9.09354,9.29828,8.9601,9.21515,18933408,0
+XLY.US,D,20081218,000000,9.25382,9.26061,8.89468,8.95621,28298987,0
+XLY.US,D,20081219,000000,9.16435,9.16435,8.81494,8.85162,27764021,0
+XLY.US,D,20081222,000000,8.86903,8.89468,8.46394,8.61454,13093844,0
+XLY.US,D,20081223,000000,8.64692,8.71808,8.48195,8.52207,9435018,0
+XLY.US,D,20081224,000000,8.53355,8.6348,8.53355,8.5855,2510257,0
+XLY.US,D,20081226,000000,8.66968,8.7109,8.59024,8.68126,2750533,0
+XLY.US,D,20081229,000000,8.57347,8.6348,8.42721,8.51429,4364782,0
+XLY.US,D,20081230,000000,8.59024,8.8351,8.56025,8.8351,6031067,0
+XLY.US,D,20081231,000000,8.85162,9.01859,8.80656,8.99434,10048351,0
+XLY.US,D,20090102,000000,9.01415,9.4425,8.95621,9.4425,21082944,0
+XLY.US,D,20090105,000000,9.30652,9.46431,9.23586,9.40138,15469281,0
+XLY.US,D,20090106,000000,9.47583,9.63137,9.41445,9.56266,17112958,0
+XLY.US,D,20090107,000000,9.36944,9.39709,9.14738,9.18027,11616920,0
+XLY.US,D,20090108,000000,9.15123,9.25382,9.03211,9.23586,12934103,0
+XLY.US,D,20090109,000000,9.27418,9.29055,8.95127,8.95127,9851595,0
+XLY.US,D,20090112,000000,8.99828,8.99828,8.68625,8.73939,12160405,0
+XLY.US,D,20090113,000000,8.72138,8.8351,8.55585,8.62607,19130007,0
+XLY.US,D,20090114,000000,8.41753,8.55111,8.25111,8.28828,16709248,0
+XLY.US,D,20090115,000000,8.33574,8.63829,8.12955,8.49353,29971752,0
+XLY.US,D,20090116,000000,8.67302,8.67302,8.36433,8.59368,21637596,0
+XLY.US,D,20090120,000000,8.59368,8.61843,8.05999,8.08898,26916020,0
+XLY.US,D,20090121,000000,8.11842,8.36039,8.00814,8.33574,27429259,0
+XLY.US,D,20090122,000000,8.23364,8.4055,8.07191,8.22975,20948366,0
+XLY.US,D,20090123,000000,7.99661,8.31738,7.96023,8.2071,19378266,0
+XLY.US,D,20090126,000000,8.15525,8.43884,8.14217,8.26463,14660157,0
+XLY.US,D,20090127,000000,8.29712,8.39677,8.18968,8.23848,12045956,0
+XLY.US,D,20090128,000000,8.61843,8.69014,8.43884,8.59024,18469855,0
+XLY.US,D,20090129,000000,8.43884,8.51818,8.23848,8.24337,17201726,0
+XLY.US,D,20090130,000000,8.30959,8.357,7.98144,8.03968,21022217,0
+XLY.US,D,20090202,000000,7.86632,8.05604,7.84696,7.96408,12475903,0
+XLY.US,D,20090203,000000,7.98583,8.25111,7.89297,8.18968,15301308,0
+XLY.US,D,20090204,000000,8.1054,8.25111,7.96842,8.00814,16421719,0
+XLY.US,D,20090205,000000,7.9772,8.22207,7.91857,8.15914,15330248,0
+XLY.US,D,20090206,000000,8.27292,8.48195,8.12571,8.39193,16353044,0
+XLY.US,D,20090209,000000,8.41753,8.42232,8.2554,8.36823,9579233,0
+XLY.US,D,20090210,000000,8.3052,8.36039,7.93503,7.97336,18267307,0
+XLY.US,D,20090211,000000,8.04352,8.102,7.92251,8.03479,12105503,0
+XLY.US,D,20090212,000000,7.83868,8.06338,7.7753,8.04826,22924247,0
+XLY.US,D,20090213,000000,8.00036,8.1054,7.90604,7.91857,17441624,0
+XLY.US,D,20090217,000000,7.58947,7.72166,7.51836,7.61761,11452749,0
+XLY.US,D,20090218,000000,7.61761,7.65873,7.47095,7.56721,23618829,0
+XLY.US,D,20090219,000000,7.62205,7.72166,7.47969,7.48832,21833954,0
+XLY.US,D,20090220,000000,7.28472,7.53827,7.28472,7.43902,32254364,0
+XLY.US,D,20090223,000000,7.47969,7.58947,7.22519,7.27449,16368232,0
+XLY.US,D,20090224,000000,7.28851,7.6499,7.28851,7.58947,22904903,0
+XLY.US,D,20090225,000000,7.55958,7.66846,7.37998,7.51836,28884102,0
+XLY.US,D,20090226,000000,7.6262,7.66846,7.34031,7.35868,15839784,0
+XLY.US,D,20090227,000000,7.26955,7.46661,7.1927,7.30987,16766838,0
+XLY.US,D,20090302,000000,7.26047,7.28472,7.00887,7.03507,24347213,0
+XLY.US,D,20090303,000000,7.09155,7.21301,6.92653,6.98023,25221650,0
+XLY.US,D,20090304,000000,7.15064,7.26047,6.99999,7.13462,20698574,0
+XLY.US,D,20090305,000000,6.97628,7.0949,6.76775,6.80118,26027622,0
+XLY.US,D,20090306,000000,6.95508,6.95508,6.60906,6.80412,26550900,0
+XLY.US,D,20090309,000000,6.6918,6.91785,6.65597,6.71605,12313372,0
+XLY.US,D,20090310,000000,6.75377,7.17963,6.75377,7.13028,19106843,0
+XLY.US,D,20090311,000000,7.25613,7.3446,7.14141,7.24261,14552223,0
+XLY.US,D,20090312,000000,7.18397,7.55519,7.13462,7.50968,16844169,0
+XLY.US,D,20090313,000000,7.74287,7.77974,7.43468,7.59631,10510267,0
+XLY.US,D,20090316,000000,7.6771,7.71048,7.41821,7.41821,11329145,0
+XLY.US,D,20090317,000000,7.44291,7.77974,7.44291,7.7753,16641414,0
+XLY.US,D,20090318,000000,7.79317,8.15525,7.72166,8.02221,19271888,0
+XLY.US,D,20090319,000000,8.12571,8.12571,7.87994,7.93503,23564691,0
+XLY.US,D,20090320,000000,7.90939,7.95205,7.6262,7.73418,15749968,0
+XLY.US,D,20090323,000000,7.93938,8.28828,7.81353,8.2806,22500276,0
+XLY.US,D,20090324,000000,8.2071,8.31403,8.12955,8.17172,24288158,0
+XLY.US,D,20090325,000000,8.19347,8.43884,8.00036,8.22975,16159693,0
+XLY.US,D,20090326,000000,8.38315,8.62237,8.357,8.6101,25386008,0
+XLY.US,D,20090327,000000,8.47811,8.51094,8.34003,8.3794,22239213,0
+XLY.US,D,20090330,000000,8.16253,8.22596,8.01727,8.12955,15676760,0
+XLY.US,D,20090331,000000,8.19347,8.32177,8.06338,8.19347,11228778,0
+XLY.US,D,20090401,000000,8.34891,8.46873,7.96842,8.34402,22676942,0
+XLY.US,D,20090402,000000,8.50615,8.92228,8.46394,8.80277,26375136,0
+XLY.US,D,20090403,000000,8.86903,8.93441,8.71808,8.91744,11880258,0
+XLY.US,D,20090406,000000,8.89084,8.92617,8.71808,8.79318,11131352,0
+XLY.US,D,20090407,000000,8.69014,8.7109,8.51818,8.53355,10360976,0
+XLY.US,D,20090408,000000,8.66968,8.81095,8.61843,8.77612,8029078,0
+XLY.US,D,20090409,000000,9.06844,9.18895,8.9601,9.13481,21235389,0
+XLY.US,D,20090413,000000,9.04763,9.18895,8.95127,9.13905,8351839,0
+XLY.US,D,20090414,000000,9.07183,9.07183,8.87682,8.93441,10650708,0
+XLY.US,D,20090415,000000,8.89084,8.99434,8.81928,8.96435,15193510,0
+XLY.US,D,20090416,000000,8.98995,9.34764,8.98995,9.27802,19029766,0
+XLY.US,D,20090417,000000,9.43911,9.45552,9.25712,9.3893,20681074,0
+XLY.US,D,20090420,000000,9.33122,9.33122,8.96435,9.03211,13887601,0
+XLY.US,D,20090421,000000,8.99828,9.23197,8.96435,9.18027,20802600,0
+XLY.US,D,20090422,000000,9.14294,9.4938,9.07617,9.27418,16468002,0
+XLY.US,D,20090423,000000,9.34389,9.40522,9.12363,9.27418,23756594,0
+XLY.US,D,20090424,000000,9.38057,9.64385,9.31864,9.50258,13859213,0
+XLY.US,D,20090427,000000,9.41445,9.54075,9.28621,9.37768,29287698,0
+XLY.US,D,20090428,000000,9.28227,9.52384,9.24025,9.37768,21694019,0
+XLY.US,D,20090429,000000,9.48506,9.74779,9.45552,9.54999,24365253,0
+XLY.US,D,20090430,000000,9.83253,9.95304,9.69071,9.71007,23628498,0
+XLY.US,D,20090501,000000,9.76047,9.77304,9.57903,9.66556,14144173,0
+XLY.US,D,20090504,000000,9.77788,9.9986,9.71007,9.97814,17204301,0
+XLY.US,D,20090505,000000,10.1066,10.1066,9.86651,9.9739,22603949,0
+XLY.US,D,20090506,000000,10.1461,10.1535,9.89006,10.0774,18611215,0
+XLY.US,D,20090507,000000,10.2284,10.2575,9.81032,9.85768,26608337,0
+XLY.US,D,20090508,000000,10.0343,10.1066,9.7977,10.0034,19628453,0
+XLY.US,D,20090511,000000,9.84026,9.91382,9.71446,9.82814,15713885,0
+XLY.US,D,20090512,000000,9.8979,9.8979,9.45078,9.61765,31121943,0
+XLY.US,D,20090513,000000,9.4425,9.4425,9.24504,9.28227,21312451,0
+XLY.US,D,20090514,000000,9.31096,9.48077,9.22328,9.29449,22668518,0
+XLY.US,D,20090515,000000,9.28227,9.50737,9.22807,9.22807,18703684,0
+XLY.US,D,20090518,000000,9.38057,9.68307,9.29449,9.68307,15070547,0
+XLY.US,D,20090519,000000,9.7188,9.78906,9.57124,9.64385,37896986,0
+XLY.US,D,20090520,000000,9.6946,9.88248,9.50737,9.54075,32098366,0
+XLY.US,D,20090521,000000,9.41934,9.4938,9.24504,9.3147,28164566,0
+XLY.US,D,20090522,000000,9.39709,9.48077,9.23586,9.41445,17657813,0
+XLY.US,D,20090526,000000,9.33551,9.76047,9.21984,9.73143,26498415,0
+XLY.US,D,20090527,000000,9.6946,9.78906,9.47583,9.51995,18647402,0
+XLY.US,D,20090528,000000,9.62688,9.64814,9.31864,9.48077,12908094,0
+XLY.US,D,20090529,000000,9.54999,9.66556,9.42374,9.63946,10435193,0
+XLY.US,D,20090601,000000,9.81521,10.1152,9.70732,10.1022,27660156,0
+XLY.US,D,20090602,000000,10.0513,10.2284,10.016,10.1862,17484072,0
+XLY.US,D,20090603,000000,10.1114,10.1196,9.95738,10.0513,20905005,0
+XLY.US,D,20090604,000000,10.09,10.09,9.88582,10.0731,11903953,0
+XLY.US,D,20090605,000000,10.211,10.211,9.91382,10.0122,16708733,0
+XLY.US,D,20090608,000000,9.90708,10.1649,9.83253,10.1022,13270312,0
+XLY.US,D,20090609,000000,10.1491,10.2066,10.0427,10.1615,11882245,0
+XLY.US,D,20090610,000000,10.2242,10.3058,9.91047,10.0122,30086019,0
+XLY.US,D,20090611,000000,10.0475,10.1417,9.94046,9.96177,22851319,0
+XLY.US,D,20090612,000000,9.86167,9.9739,9.76865,9.94825,23180990,0
+XLY.US,D,20090615,000000,9.87414,9.87414,9.66995,9.74779,17711425,0
+XLY.US,D,20090616,000000,9.78173,9.81905,9.48506,9.50258,22061507,0
+XLY.US,D,20090617,000000,9.51066,9.74345,9.42843,9.63562,39640207,0
+XLY.US,D,20090618,000000,9.65208,9.68647,9.50737,9.60413,13073443,0
+XLY.US,D,20090619,000000,9.60857,9.72709,9.57464,9.64385,21398942,0
+XLY.US,D,20090622,000000,9.53252,9.54564,9.35642,9.35642,24835005,0
+XLY.US,D,20090623,000000,9.36071,9.42843,9.26061,9.26061,25040859,0
+XLY.US,D,20090624,000000,9.38057,9.50258,9.29449,9.3147,21421490,0
+XLY.US,D,20090625,000000,9.26929,9.66082,9.26929,9.63946,21691949,0
+XLY.US,D,20090626,000000,9.58287,9.65643,9.54075,9.57464,11913165,0
+XLY.US,D,20090629,000000,9.59684,9.74021,9.54075,9.6946,12611041,0
+XLY.US,D,20090630,000000,9.67828,9.77788,9.55767,9.62199,15667994,0
+XLY.US,D,20090701,000000,9.6946,9.81521,9.66995,9.68647,21340023,0
+XLY.US,D,20090702,000000,9.58577,9.68647,9.29449,9.29449,22481246,0
+XLY.US,D,20090706,000000,9.22328,9.41006,9.21515,9.3395,12072418,0
+XLY.US,D,20090707,000000,9.36071,9.36071,9.08441,9.08915,15504966,0
+XLY.US,D,20090708,000000,9.13092,9.20587,9.04763,9.16435,25851633,0
+XLY.US,D,20090709,000000,9.28227,9.28227,9.15123,9.23197,13622664,0
+XLY.US,D,20090710,000000,9.09354,9.31096,9.09354,9.21515,13456474,0
+XLY.US,D,20090713,000000,9.19334,9.38496,9.09803,9.36465,17813348,0
+XLY.US,D,20090714,000000,9.31096,9.53252,9.31096,9.51066,17169467,0
+XLY.US,D,20090715,000000,9.60857,9.7938,9.57464,9.77304,19040270,0
+XLY.US,D,20090716,000000,9.78173,9.93617,9.69854,9.89356,12011009,0
+XLY.US,D,20090717,000000,9.8979,9.9226,9.83647,9.91047,11337312,0
+XLY.US,D,20090720,000000,9.95738,10.1535,9.95738,10.1196,14802893,0
+XLY.US,D,20090721,000000,10.1729,10.2158,9.95304,10.1196,17652116,0
+XLY.US,D,20090722,000000,10.0475,10.2526,10.0343,10.1891,12986950,0
+XLY.US,D,20090723,000000,10.1891,10.511,10.1244,10.4283,17075483,0
+XLY.US,D,20090724,000000,10.3527,10.4327,10.2575,10.4195,10879483,0
+XLY.US,D,20090727,000000,10.4244,10.4665,10.2831,10.4617,8468014,0
+XLY.US,D,20090728,000000,10.389,10.4738,10.3319,10.4283,10804028,0
+XLY.US,D,20090729,000000,10.3988,10.499,10.2962,10.3722,22332862,0
+XLY.US,D,20090730,000000,10.5367,10.6403,10.4829,10.5367,30687087,0
+XLY.US,D,20090731,000000,10.511,10.6277,10.4701,10.5367,12254833,0
+XLY.US,D,20090803,000000,10.6661,10.7826,10.5821,10.7535,13548185,0
+XLY.US,D,20090804,000000,10.7235,10.8367,10.6781,10.799,12038186,0
+XLY.US,D,20090805,000000,10.8367,10.8367,10.5865,10.7066,13827436,0
+XLY.US,D,20090806,000000,10.8547,10.9112,10.6577,10.6983,11456254,0
+XLY.US,D,20090807,000000,10.841,11.1086,10.799,11.0477,35834779,0
+XLY.US,D,20090810,000000,11.0405,11.0437,10.8497,10.9481,20510755,0
+XLY.US,D,20090811,000000,10.841,10.9112,10.7066,10.8324,11526881,0
+XLY.US,D,20090812,000000,10.8585,11.0158,10.7826,10.9112,13304813,0
+XLY.US,D,20090813,000000,10.9998,10.9998,10.7655,10.9407,12694870,0
+XLY.US,D,20090814,000000,10.919,10.9664,10.6939,10.7908,12896290,0
+XLY.US,D,20090817,000000,10.5673,10.5673,10.3988,10.4495,21098147,0
+XLY.US,D,20090818,000000,10.5367,10.603,10.4617,10.5673,13804480,0
+XLY.US,D,20090819,000000,10.5194,10.7066,10.4327,10.6746,14997130,0
+XLY.US,D,20090820,000000,10.7201,10.794,10.6441,10.7535,12724145,0
+XLY.US,D,20090821,000000,10.8078,11.0042,10.8078,10.9747,9134698,0
+XLY.US,D,20090824,000000,11.0042,11.0361,10.8585,10.8954,11163877,0
+XLY.US,D,20090825,000000,10.9152,11.1291,10.9112,11.0076,14157163,0
+XLY.US,D,20090826,000000,10.9998,11.1527,10.9529,11.0705,19679086,0
+XLY.US,D,20090827,000000,11.0613,11.1421,10.8904,11.0913,9346076,0
+XLY.US,D,20090828,000000,11.2244,11.2244,11.0235,11.0952,12314098,0
+XLY.US,D,20090831,000000,10.9872,11.0613,10.8667,10.9064,8066021,0
+XLY.US,D,20090901,000000,10.8497,11.0705,10.6858,10.711,21349603,0
+XLY.US,D,20090902,000000,10.6441,10.7201,10.5904,10.6577,10352421,0
+XLY.US,D,20090903,000000,10.7323,10.799,10.6238,10.77,11959845,0
+XLY.US,D,20090904,000000,10.8029,10.9664,10.7623,10.9664,9815284,0
+XLY.US,D,20090908,000000,11.0656,11.0913,10.9833,11.0613,10083095,0
+XLY.US,D,20090909,000000,11.0477,11.2117,10.9911,11.1779,11079078,0
+XLY.US,D,20090910,000000,11.1993,11.3497,11.1381,11.329,8246395,0
+XLY.US,D,20090911,000000,11.358,11.358,11.2318,11.2911,16960222,0
+XLY.US,D,20090914,000000,11.2407,11.3623,11.1615,11.329,8678344,0
+XLY.US,D,20090915,000000,11.3076,11.4286,11.2747,11.3826,13304220,0
+XLY.US,D,20090916,000000,11.4082,11.615,11.3869,11.5989,10486152,0
+XLY.US,D,20090917,000000,11.595,11.7118,11.4952,11.5869,14503315,0
+XLY.US,D,20090918,000000,11.5869,11.6545,11.5347,11.5907,20733564,0
+XLY.US,D,20090921,000000,11.5661,11.6067,11.4412,11.5466,13481033,0
+XLY.US,D,20090922,000000,11.6322,11.6589,11.5699,11.5907,16616301,0
+XLY.US,D,20090923,000000,11.6459,11.6502,11.4242,11.4242,17968324,0
+XLY.US,D,20090924,000000,11.4819,11.5084,11.2495,11.3154,20675769,0
+XLY.US,D,20090925,000000,11.2835,11.3541,11.1948,11.2495,17785142,0
+XLY.US,D,20090928,000000,11.3032,11.4997,11.2495,11.4605,16607143,0
+XLY.US,D,20090929,000000,11.4775,11.5907,11.432,11.5171,15014726,0
+XLY.US,D,20090930,000000,11.5699,11.5699,11.3032,11.4533,17441773,0
+XLY.US,D,20091001,000000,11.4242,11.4242,11.1527,11.2036,13873640,0
+XLY.US,D,20091002,000000,11.0739,11.1421,11.0318,11.0613,14138631,0
+XLY.US,D,20091005,000000,11.0995,11.2835,11.0705,11.2318,12193598,0
+XLY.US,D,20091006,000000,11.3076,11.4952,11.2747,11.4043,11159488,0
+XLY.US,D,20091007,000000,11.3826,11.4687,11.3449,11.4126,9840199,0
+XLY.US,D,20091008,000000,11.4726,11.6831,11.4605,11.595,10529598,0
+XLY.US,D,20091009,000000,11.5989,11.6067,11.5129,11.5907,7309759,0
+XLY.US,D,20091012,000000,11.6661,11.7292,11.5787,11.6502,6661890,0
+XLY.US,D,20091013,000000,11.6067,11.7118,11.5836,11.6707,9381430,0
+XLY.US,D,20091014,000000,11.809,11.8704,11.7417,11.8167,14964419,0
+XLY.US,D,20091015,000000,11.7663,11.8655,11.7417,11.8337,8851312,0
+XLY.US,D,20091016,000000,11.7543,11.8381,11.6629,11.8133,10113467,0
+XLY.US,D,20091019,000000,11.8417,11.9958,11.7872,11.9455,9600555,0
+XLY.US,D,20091020,000000,11.9455,11.9536,11.7543,11.825,11684876,0
+XLY.US,D,20091021,000000,11.809,11.9837,11.641,11.6707,16772486,0
+XLY.US,D,20091022,000000,11.6751,11.8984,11.611,11.825,18282131,0
+XLY.US,D,20091023,000000,11.9425,11.971,11.7209,11.778,12953654,0
+XLY.US,D,20091026,000000,11.7543,11.9799,11.6545,11.7068,20241906,0
+XLY.US,D,20091027,000000,11.6981,11.7209,11.4493,11.5084,26901627,0
+XLY.US,D,20091028,000000,11.4533,11.4997,11.1615,11.1818,19156118,0
+XLY.US,D,20091029,000000,11.3328,11.5171,11.2709,11.4819,21826806,0
+XLY.US,D,20091030,000000,11.4567,11.5466,11.1499,11.1818,31914930,0
+XLY.US,D,20091102,000000,11.1818,11.4001,11.0995,11.2911,26752274,0
+XLY.US,D,20091103,000000,11.1779,11.34,11.1499,11.2988,24815893,0
+XLY.US,D,20091104,000000,11.3918,11.4904,11.2709,11.3032,23317180,0
+XLY.US,D,20091105,000000,11.358,11.6322,11.3449,11.611,20176253,0
+XLY.US,D,20091106,000000,11.6067,11.7292,11.5263,11.7165,8816297,0
+XLY.US,D,20091109,000000,11.8056,11.9755,11.7591,11.971,20082717,0
+XLY.US,D,20091110,000000,11.9164,12.0372,11.8835,12.0118,15557713,0
+XLY.US,D,20091111,000000,12.0921,12.1289,11.9625,12.0248,19777523,0
+XLY.US,D,20091112,000000,12.0293,12.1085,11.8748,11.8908,15397871,0
+XLY.US,D,20091113,000000,11.9203,12.1085,11.9203,12.1002,25201468,0
+XLY.US,D,20091116,000000,12.1919,12.3206,12.1337,12.2968,23969864,0
+XLY.US,D,20091117,000000,12.258,12.258,12.0751,12.1966,16363942,0
+XLY.US,D,20091118,000000,12.1879,12.2002,12.0795,12.1622,11541032,0
+XLY.US,D,20091119,000000,12.1085,12.1535,11.8984,12.0248,16373415,0
+XLY.US,D,20091120,000000,11.9425,12.0418,11.8908,11.9625,13062096,0
+XLY.US,D,20091123,000000,12.0501,12.1879,12.0156,12.0664,23481973,0
+XLY.US,D,20091124,000000,12.0543,12.0921,11.9755,12.0543,15388708,0
+XLY.US,D,20091125,000000,12.0954,12.171,12.0543,12.171,14102217,0
+XLY.US,D,20091127,000000,11.9116,12.0795,11.7958,11.9334,15286833,0
+XLY.US,D,20091130,000000,11.9755,11.9992,11.8293,11.9334,21371273,0
+XLY.US,D,20091201,000000,12.0372,12.1749,12.0336,12.1211,16880383,0
+XLY.US,D,20091202,000000,12.1085,12.2289,12.0713,12.1579,13022954,0
+XLY.US,D,20091203,000000,12.2126,12.2416,12.0501,12.0751,17937235,0
+XLY.US,D,20091204,000000,12.1919,12.2968,11.9799,12.1535,24473540,0
+XLY.US,D,20091207,000000,12.1667,12.2663,12.1337,12.1919,19137078,0
+XLY.US,D,20091208,000000,12.1289,12.1535,12.0074,12.1002,14836898,0
+XLY.US,D,20091209,000000,12.0921,12.1381,12.0118,12.1002,12734696,0
+XLY.US,D,20091210,000000,12.1622,12.3126,12.1496,12.2881,15066417,0
+XLY.US,D,20091211,000000,12.3626,12.4174,12.3088,12.4085,12037202,0
+XLY.US,D,20091214,000000,12.4918,12.5204,12.3921,12.5043,14452110,0
+XLY.US,D,20091215,000000,12.4663,12.529,12.4046,12.487,11147286,0
+XLY.US,D,20091216,000000,12.5005,12.5716,12.4663,12.5005,12883105,0
+XLY.US,D,20091217,000000,12.4386,12.4386,12.3282,12.3499,9166859,0
+XLY.US,D,20091218,000000,12.3713,12.3713,12.1835,12.346,15353385,0
+XLY.US,D,20091221,000000,12.3751,12.5373,12.3668,12.5043,14240102,0
+XLY.US,D,20091222,000000,12.5043,12.5673,12.4705,12.4962,5914177,0
+XLY.US,D,20091223,000000,12.5373,12.5755,12.4338,12.5755,7247978,0
+XLY.US,D,20091224,000000,12.6132,12.6342,12.5456,12.5838,2769994,0
+XLY.US,D,20091228,000000,12.6214,12.6422,12.5169,12.5755,6053359,0
+XLY.US,D,20091229,000000,12.5887,12.6308,12.5755,12.6166,4906291,0
+XLY.US,D,20091230,000000,12.5887,12.6056,12.5005,12.529,5464502,0
+XLY.US,D,20091231,000000,12.5673,12.5887,12.4134,12.4134,3886093,0
+XLY.US,D,20100104,000000,12.4663,12.5537,12.4663,12.5082,13056219,0
+XLY.US,D,20100105,000000,12.5121,12.5673,12.4338,12.5537,14778960,0
+XLY.US,D,20100106,000000,12.5456,12.5977,12.5169,12.5716,10185403,0
+XLY.US,D,20100107,000000,12.6495,12.6796,12.5673,12.6752,13758439,0
+XLY.US,D,20100108,000000,12.6308,12.6796,12.5581,12.6703,15440544,0
+XLY.US,D,20100111,000000,12.6955,12.7346,12.5798,12.6462,10009383,0
+XLY.US,D,20100112,000000,12.5716,12.6016,12.4338,12.4831,13126925,0
+XLY.US,D,20100113,000000,12.5334,12.6462,12.4918,12.6258,11070310,0
+XLY.US,D,20100114,000000,12.5887,12.6422,12.5629,12.6258,13527414,0
+XLY.US,D,20100115,000000,12.6016,12.6495,12.4579,12.5005,14124933,0
+XLY.US,D,20100119,000000,12.5629,12.666,12.451,12.666,10597025,0
+XLY.US,D,20100120,000000,12.5673,12.5838,12.4304,12.4962,12059156,0
+XLY.US,D,20100121,000000,12.5005,12.6132,12.3171,12.337,16276439,0
+XLY.US,D,20100122,000000,12.2881,12.383,12.0921,12.1002,24204235,0
+XLY.US,D,20100125,000000,12.1791,12.217,12.0838,12.1622,12738994,0
+XLY.US,D,20100126,000000,12.1002,12.2629,12.0751,12.1791,13207397,0
+XLY.US,D,20100127,000000,12.1835,12.2416,12.0751,12.2002,16888522,0
+XLY.US,D,20100128,000000,12.2541,12.3126,12.0582,12.1289,15091825,0
+XLY.US,D,20100129,000000,12.1579,12.2968,12.0455,12.0543,17658891,0
+XLY.US,D,20100201,000000,12.0795,12.2092,12.0664,12.2092,21290276,0
+XLY.US,D,20100202,000000,12.2373,12.383,12.1667,12.3796,13175818,0
+XLY.US,D,20100203,000000,12.346,12.4174,12.3126,12.3878,11664071,0
+XLY.US,D,20100204,000000,12.2881,12.3171,12.0248,12.0293,24286095,0
+XLY.US,D,20100205,000000,12.0248,12.0795,11.763,11.9958,19915672,0
+XLY.US,D,20100208,000000,12.0204,12.1167,11.9203,11.9203,15293919,0
+XLY.US,D,20100209,000000,12.0248,12.1791,11.9837,12.1042,16560347,0
+XLY.US,D,20100210,000000,12.1167,12.1211,11.9502,12.0543,13349765,0
+XLY.US,D,20100211,000000,12.0204,12.1966,11.9455,12.1966,13976425,0
+XLY.US,D,20100212,000000,12.0543,12.1966,12.0293,12.1966,15192041,0
+XLY.US,D,20100216,000000,12.3238,12.3921,12.2092,12.3921,10842643,0
+XLY.US,D,20100217,000000,12.4467,12.4918,12.3751,12.4918,11106361,0
+XLY.US,D,20100218,000000,12.4618,12.5755,12.4255,12.5716,14192496,0
+XLY.US,D,20100219,000000,12.5798,12.6422,12.5121,12.6016,13790330,0
+XLY.US,D,20100222,000000,12.6385,12.6539,12.5716,12.5977,8531347,0
+XLY.US,D,20100223,000000,12.5716,12.6422,12.4792,12.5204,13731293,0
+XLY.US,D,20100224,000000,12.5798,12.6955,12.5252,12.6845,15195858,0
+XLY.US,D,20100225,000000,12.4663,12.709,12.4663,12.7042,13716183,0
+XLY.US,D,20100226,000000,12.709,12.7579,12.6342,12.7255,15136476,0
+XLY.US,D,20100301,000000,12.7874,12.9336,12.7474,12.9254,19559057,0
+XLY.US,D,20100302,000000,12.9472,12.9753,12.8581,12.8581,28625409,0
+XLY.US,D,20100303,000000,12.9003,12.9835,12.8432,12.8969,12603848,0
+XLY.US,D,20100304,000000,12.9428,13.0348,12.9215,13.013,11034994,0
+XLY.US,D,20100305,000000,13.1086,13.2879,13.0589,13.2544,11515867,0
+XLY.US,D,20100308,000000,13.2589,13.3057,13.2007,13.2879,10788377,0
+XLY.US,D,20100309,000000,13.242,13.3309,13.221,13.2675,13316403,0
+XLY.US,D,20100310,000000,13.2802,13.3416,13.2376,13.2971,12509639,0
+XLY.US,D,20100311,000000,13.2462,13.3924,13.2298,13.3924,12118635,0
+XLY.US,D,20100312,000000,13.4336,13.4422,13.3416,13.4286,8722390,0
+XLY.US,D,20100315,000000,13.3891,13.4677,13.3179,13.4121,11814375,0
+XLY.US,D,20100316,000000,13.4121,13.5226,13.4121,13.5138,12196821,0
+XLY.US,D,20100317,000000,13.5855,13.6115,13.5182,13.5807,12832941,0
+XLY.US,D,20100318,000000,13.5807,13.6349,13.5627,13.5763,15148419,0
+XLY.US,D,20100319,000000,13.6068,13.6469,13.4336,13.5094,11812711,0
+XLY.US,D,20100322,000000,13.3851,13.6789,13.3769,13.6514,12177680,0
+XLY.US,D,20100323,000000,13.6871,13.7308,13.5719,13.7047,15002127,0
+XLY.US,D,20100324,000000,13.631,13.6919,13.5893,13.6514,13980428,0
+XLY.US,D,20100325,000000,13.7505,13.8811,13.7132,13.7308,13298531,0
+XLY.US,D,20100326,000000,13.7505,13.8677,13.7089,13.7849,14660589,0
+XLY.US,D,20100329,000000,13.8556,13.8631,13.7428,13.8053,13139061,0
+XLY.US,D,20100330,000000,13.8128,13.8594,13.734,13.7936,9953607,0
+XLY.US,D,20100331,000000,13.7592,13.7635,13.6662,13.6919,19753081,0
+XLY.US,D,20100401,000000,13.7635,13.8435,13.6919,13.7892,14176640,0
+XLY.US,D,20100405,000000,13.8435,13.9668,13.7892,13.9543,13499827,0
+XLY.US,D,20100406,000000,13.9262,14.0017,13.8811,13.9751,8190972,0
+XLY.US,D,20100407,000000,13.9416,13.9842,13.8216,13.9262,11436912,0
+XLY.US,D,20100408,000000,13.8594,14.0796,13.8478,14.0598,20531973,0
+XLY.US,D,20100409,000000,14.0835,14.1773,14.0017,14.1647,10470183,0
+XLY.US,D,20100412,000000,14.1647,14.2045,14.143,14.1647,9131563,0
+XLY.US,D,20100413,000000,14.1478,14.2809,14.1221,14.2388,14088199,0
+XLY.US,D,20100414,000000,14.2935,14.4769,14.252,14.4604,12180298,0
+XLY.US,D,20100415,000000,14.4362,14.5474,14.415,14.5214,16124689,0
+XLY.US,D,20100416,000000,14.4769,14.5174,14.2388,14.3303,29048851,0
+XLY.US,D,20100419,000000,14.3012,14.3932,14.1478,14.3545,22305189,0
+XLY.US,D,20100420,000000,14.4575,14.5432,14.4194,14.5301,22410805,0
+XLY.US,D,20100421,000000,14.5301,14.621,14.4731,14.5979,27084987,0
+XLY.US,D,20100422,000000,14.5344,14.8726,14.4686,14.8598,25329523,0
+XLY.US,D,20100423,000000,14.8568,14.9236,14.7817,14.8741,14759685,0
+XLY.US,D,20100426,000000,14.9395,15.065,14.8902,14.9893,18227669,0
+XLY.US,D,20100427,000000,14.9728,14.9728,14.5127,14.5568,41267872,0
+XLY.US,D,20100428,000000,14.6023,14.638,14.4062,14.5045,25439525,0
+XLY.US,D,20100429,000000,14.5736,14.8558,14.5736,14.8272,20324616,0
+XLY.US,D,20100430,000000,14.8143,14.8929,14.5084,14.5174,25809311,0
+XLY.US,D,20100503,000000,14.5901,14.882,14.5524,14.8104,19025084,0
+XLY.US,D,20100504,000000,14.6424,14.6767,14.3139,14.3752,37869395,0
+XLY.US,D,20100505,000000,14.2563,14.3845,14.0835,14.1734,63174764,0
+XLY.US,D,20100506,000000,14.0674,14.2045,12.9386,13.6662,74046011,0
+XLY.US,D,20100507,000000,13.6115,13.8128,13.1882,13.4164,71187624,0
+XLY.US,D,20100510,000000,14.0796,14.1604,13.9624,14.1172,39394857,0
+XLY.US,D,20100511,000000,13.9751,14.3214,13.9339,14.1135,30133400,0
+XLY.US,D,20100512,000000,14.2001,14.3381,14.1097,14.3175,24786108,0
+XLY.US,D,20100513,000000,14.2853,14.3139,13.9842,13.9973,25063645,0
+XLY.US,D,20100514,000000,13.8855,13.95,13.6558,13.7635,34077759,0
+XLY.US,D,20100517,000000,13.8087,13.8811,13.5013,13.8677,32236874,0
+XLY.US,D,20100518,000000,13.9624,14.0104,13.5454,13.6115,37868056,0
+XLY.US,D,20100519,000000,13.5226,13.6469,13.2839,13.5264,36936574,0
+XLY.US,D,20100520,000000,13.2124,13.3136,12.9753,13.0009,44462386,0
+XLY.US,D,20100521,000000,12.7579,13.3013,12.6495,13.2298,47023013,0
+XLY.US,D,20100524,000000,13.2172,13.326,13.1126,13.1394,33713075,0
+XLY.US,D,20100525,000000,12.8306,13.2717,12.709,13.2717,34029217,0
+XLY.US,D,20100526,000000,13.3551,13.5094,13.176,13.2298,31985251,0
+XLY.US,D,20100527,000000,13.5303,13.7047,13.4084,13.7047,25735295,0
+XLY.US,D,20100528,000000,13.6629,13.7258,13.4121,13.4975,27043045,0
+XLY.US,D,20100601,000000,13.4041,13.6068,13.2879,13.2923,26220729,0
+XLY.US,D,20100602,000000,13.3416,13.627,13.3057,13.627,18884184,0
+XLY.US,D,20100603,000000,13.7174,13.7472,13.5342,13.6701,18922065,0
+XLY.US,D,20100604,000000,13.4164,13.4601,13.0959,13.1426,36514696,0
+XLY.US,D,20100607,000000,13.1514,13.2633,12.8925,12.8925,28611907,0
+XLY.US,D,20100608,000000,12.9336,13.0348,12.73,13.0009,33039390,0
+XLY.US,D,20100609,000000,13.1001,13.3179,12.9593,13.0178,29604954,0
+XLY.US,D,20100610,000000,13.1644,13.4601,13.1644,13.4601,24619064,0
+XLY.US,D,20100611,000000,13.2717,13.4717,13.2462,13.4466,18512842,0
+XLY.US,D,20100614,000000,13.6145,13.6871,13.4639,13.4833,16542099,0
+XLY.US,D,20100615,000000,13.5676,13.8087,13.5342,13.8053,16658966,0
+XLY.US,D,20100616,000000,13.7679,13.7892,13.6184,13.7089,17916536,0
+XLY.US,D,20100617,000000,13.7258,13.7472,13.5013,13.627,24946330,0
+XLY.US,D,20100618,000000,13.5981,13.6789,13.5226,13.5376,18403999,0
+XLY.US,D,20100621,000000,13.7218,13.7308,13.3551,13.4286,21186725,0
+XLY.US,D,20100622,000000,13.4286,13.5376,13.1126,13.1306,23173303,0
+XLY.US,D,20100623,000000,13.1345,13.2298,12.9965,13.1219,29948858,0
+XLY.US,D,20100624,000000,13.0633,13.0633,12.7651,12.8096,26536102,0
+XLY.US,D,20100625,000000,12.8344,12.904,12.7042,12.8462,29783197,0
+XLY.US,D,20100628,000000,12.8432,12.8925,12.739,12.7507,16812964,0
+XLY.US,D,20100629,000000,12.5977,12.5977,12.2126,12.2968,45143119,0
+XLY.US,D,20100630,000000,12.2769,12.4421,12.1226,12.1466,27563120,0
+XLY.US,D,20100701,000000,12.1919,12.2881,11.9425,12.245,37473657,0
+XLY.US,D,20100702,000000,12.2755,12.305,12.0418,12.1085,16680738,0
+XLY.US,D,20100706,000000,12.2242,12.3751,11.9914,12.1085,28310712,0
+XLY.US,D,20100707,000000,12.1256,12.4663,12.1002,12.451,31071957,0
+XLY.US,D,20100708,000000,12.5755,12.5838,12.3878,12.5581,19052701,0
+XLY.US,D,20100709,000000,12.5412,12.6796,12.5252,12.6796,12724914,0
+XLY.US,D,20100712,000000,12.6132,12.7346,12.5716,12.6955,16538154,0
+XLY.US,D,20100713,000000,12.8432,13.0677,12.818,13.013,25339326,0
+XLY.US,D,20100714,000000,12.9128,12.9923,12.8382,12.9293,19545049,0
+XLY.US,D,20100715,000000,12.9177,13.0048,12.7612,12.9708,23815447,0
+XLY.US,D,20100716,000000,12.8969,12.9254,12.4962,12.5169,24924746,0
+XLY.US,D,20100719,000000,12.5456,12.6877,12.4663,12.6385,12498499,0
+XLY.US,D,20100720,000000,12.4705,12.8462,12.4663,12.818,25416156,0
+XLY.US,D,20100721,000000,12.8838,12.8838,12.5456,12.5887,23706655,0
+XLY.US,D,20100722,000000,12.7255,13.0348,12.7255,12.9665,25035290,0
+XLY.US,D,20100723,000000,12.9879,13.1673,12.875,13.1557,19829641,0
+XLY.US,D,20100726,000000,13.1969,13.3551,13.1126,13.3504,21587040,0
+XLY.US,D,20100727,000000,13.4164,13.4164,13.1394,13.1805,25825677,0
+XLY.US,D,20100728,000000,13.1596,13.2342,13.03,13.0865,12385673,0
+XLY.US,D,20100729,000000,13.1476,13.2802,12.8625,13.0217,17965386,0
+XLY.US,D,20100730,000000,12.8625,13.1596,12.8052,13.1086,18580009,0
+XLY.US,D,20100802,000000,13.2923,13.4007,13.2124,13.3891,22057798,0
+XLY.US,D,20100803,000000,13.3682,13.3682,13.1306,13.1839,16652645,0
+XLY.US,D,20100804,000000,13.2879,13.421,13.2802,13.4041,17005391,0
+XLY.US,D,20100805,000000,13.3348,13.4466,13.2971,13.4466,15005989,0
+XLY.US,D,20100806,000000,13.2717,13.3891,13.1514,13.3551,15369941,0
+XLY.US,D,20100809,000000,13.4757,13.5138,13.4121,13.4833,14993365,0
+XLY.US,D,20100810,000000,13.3638,13.4374,13.2633,13.3682,19324984,0
+XLY.US,D,20100811,000000,13.1476,13.1514,12.9923,13.0178,18134950,0
+XLY.US,D,20100812,000000,12.8052,12.9965,12.8052,12.9665,19671730,0
+XLY.US,D,20100813,000000,12.8969,12.9511,12.8136,12.8229,14068566,0
+XLY.US,D,20100816,000000,12.7507,12.904,12.6955,12.818,13114851,0
+XLY.US,D,20100817,000000,12.9472,13.1426,12.8881,13.0256,14155113,0
+XLY.US,D,20100818,000000,13.0009,13.2258,12.9472,13.1476,15018369,0
+XLY.US,D,20100819,000000,13.0633,13.1086,12.818,12.8925,18957587,0
+XLY.US,D,20100820,000000,12.8432,12.9089,12.739,12.8838,15586246,0
+XLY.US,D,20100823,000000,12.9511,13.03,12.7651,12.7651,15338493,0
+XLY.US,D,20100824,000000,12.6258,12.6912,12.451,12.5498,29462498,0
+XLY.US,D,20100825,000000,12.4535,12.7474,12.4255,12.6796,17897285,0
+XLY.US,D,20100826,000000,12.709,12.7874,12.5798,12.5929,15062065,0
+XLY.US,D,20100827,000000,12.6955,12.818,12.4705,12.7963,23444355,0
+XLY.US,D,20100830,000000,12.7696,12.8096,12.5716,12.5716,16836705,0
+XLY.US,D,20100831,000000,12.5223,12.6897,12.4671,12.5906,17843441,0
+XLY.US,D,20100901,000000,12.7612,13.0426,12.7612,13.0217,19995720,0
+XLY.US,D,20100902,000000,13.0509,13.2675,13.046,13.2633,23350067,0
+XLY.US,D,20100903,000000,13.4041,13.5094,13.3013,13.4601,18379070,0
+XLY.US,D,20100907,000000,13.3813,13.4041,13.2172,13.242,12201735,0
+XLY.US,D,20100908,000000,13.2589,13.3967,13.2544,13.3382,10519601,0
+XLY.US,D,20100909,000000,13.4516,13.4677,13.2923,13.3504,12116265,0
+XLY.US,D,20100910,000000,13.3638,13.4975,13.3589,13.4639,11372794,0
+XLY.US,D,20100913,000000,13.6068,13.6426,13.5264,13.627,9973684,0
+XLY.US,D,20100914,000000,13.6068,13.7047,13.5376,13.6382,15576093,0
+XLY.US,D,20100915,000000,13.5676,13.6829,13.5376,13.6629,13806598,0
+XLY.US,D,20100916,000000,13.627,13.6789,13.5583,13.6629,16195008,0
+XLY.US,D,20100917,000000,13.6789,13.6963,13.5933,13.6558,13488483,0
+XLY.US,D,20100920,000000,13.6963,13.9461,13.6919,13.9194,12304888,0
+XLY.US,D,20100921,000000,13.9194,13.9668,13.7975,13.8594,32208850,0
+XLY.US,D,20100922,000000,13.8594,13.93,13.7174,13.7679,18250592,0
+XLY.US,D,20100923,000000,13.6426,13.8725,13.6184,13.6963,24720388,0
+XLY.US,D,20100924,000000,13.8677,14.0637,13.8677,14.052,14291421,0
+XLY.US,D,20100927,000000,14.0674,14.0674,13.9543,13.959,23989476,0
+XLY.US,D,20100928,000000,13.9751,14.1008,13.8087,14.0674,16899298,0
+XLY.US,D,20100929,000000,14.0476,14.0564,13.93,13.9668,11820977,0
+XLY.US,D,20100930,000000,14.0462,14.1294,13.8454,13.928,20610198,0
+XLY.US,D,20101001,000000,14.0017,14.0718,13.8811,13.9461,16410137,0
+XLY.US,D,20101004,000000,13.9021,14.0191,13.8053,13.9194,16713610,0
+XLY.US,D,20101005,000000,14.0674,14.2431,14.0394,14.2093,20975649,0
+XLY.US,D,20101006,000000,14.1812,14.2001,14.0564,14.1135,13365611,0
+XLY.US,D,20101007,000000,14.1929,14.2045,14.0394,14.1812,11887356,0
+XLY.US,D,20101008,000000,14.1812,14.3752,14.1526,14.3258,15523001,0
+XLY.US,D,20101011,000000,14.3462,14.3887,14.2935,14.3303,10395882,0
+XLY.US,D,20101012,000000,14.3012,14.4025,14.1929,14.3628,11932845,0
+XLY.US,D,20101013,000000,14.4324,14.4958,14.3584,14.3845,14233130,0
+XLY.US,D,20101014,000000,14.3845,14.4489,14.2769,14.3675,11191242,0
+XLY.US,D,20101015,000000,14.4532,14.4807,14.2973,14.4731,18729080,0
+XLY.US,D,20101018,000000,14.4648,14.4914,14.3675,14.4914,15927916,0
+XLY.US,D,20101019,000000,14.3258,14.3796,14.1526,14.2305,25364054,0
+XLY.US,D,20101020,000000,14.2853,14.4731,14.2606,14.415,16883869,0
+XLY.US,D,20101021,000000,14.4841,14.6681,14.3845,14.4958,25750016,0
+XLY.US,D,20101022,000000,14.4686,14.5901,14.4575,14.5781,10347983,0
+XLY.US,D,20101025,000000,14.6681,14.7983,14.6508,14.6681,15085394,0
+XLY.US,D,20101026,000000,14.5857,14.7802,14.5474,14.7299,14911579,0
+XLY.US,D,20101027,000000,14.6181,14.6681,14.4997,14.638,15433374,0
+XLY.US,D,20101028,000000,14.7224,14.7518,14.6105,14.7068,18563574,0
+XLY.US,D,20101029,000000,14.7087,14.7411,14.6394,14.7049,16000647,0
+XLY.US,D,20101101,000000,14.7299,14.8356,14.6023,14.6725,15799754,0
+XLY.US,D,20101102,000000,14.7983,14.8979,14.7518,14.8403,17487252,0
+XLY.US,D,20101103,000000,14.8929,14.9177,14.6816,14.914,19489250,0
+XLY.US,D,20101104,000000,15.0779,15.1646,15.0731,15.1476,21837126,0
+XLY.US,D,20101105,000000,15.1646,15.2598,15.1433,15.2221,15688216,0
+XLY.US,D,20101108,000000,15.0987,15.2141,15.0731,15.1994,7662615,0
+XLY.US,D,20101109,000000,15.2395,15.2473,14.9933,15.061,11439859,0
+XLY.US,D,20101110,000000,15.0861,15.195,14.9933,15.195,16638930,0
+XLY.US,D,20101111,000000,15.0694,15.2642,15.0436,15.1727,36917069,0
+XLY.US,D,20101112,000000,15.1031,15.2101,14.9444,15.0135,22524353,0
+XLY.US,D,20101115,000000,15.0694,15.134,14.9681,14.985,13923395,0
+XLY.US,D,20101116,000000,14.8646,15.0436,14.7266,14.7802,42094772,0
+XLY.US,D,20101117,000000,14.8069,14.9395,14.8021,14.9105,22405500,0
+XLY.US,D,20101118,000000,15.0528,15.1612,15.0135,15.0392,24122941,0
+XLY.US,D,20101119,000000,14.9803,15.1187,14.9395,15.1113,15936543,0
+XLY.US,D,20101122,000000,15.065,15.1907,15.0059,15.1814,16308447,0
+XLY.US,D,20101123,000000,15.0092,15.0392,14.8979,14.956,23834081,0
+XLY.US,D,20101124,000000,15.0731,15.2642,15.0731,15.2642,22424255,0
+XLY.US,D,20101126,000000,15.1572,15.2308,15.1187,15.1384,6874849,0
+XLY.US,D,20101129,000000,15.0987,15.1476,14.9303,15.1075,19615292,0
+XLY.US,D,20101130,000000,14.9575,15.1709,14.9155,15.075,27320079,0
+XLY.US,D,20101201,000000,15.2763,15.4524,15.2687,15.3935,20734831,0
+XLY.US,D,20101202,000000,15.4157,15.6064,15.3983,15.5943,17263404,0
+XLY.US,D,20101203,000000,15.5352,15.6354,15.4781,15.603,14594319,0
+XLY.US,D,20101206,000000,15.5899,15.6524,15.5468,15.6195,24351916,0
+XLY.US,D,20101207,000000,15.7815,15.7932,15.5991,15.6277,17412120,0
+XLY.US,D,20101208,000000,15.6314,15.6524,15.5063,15.5851,13959696,0
+XLY.US,D,20101209,000000,15.6901,15.7231,15.5726,15.6064,10358007,0
+XLY.US,D,20101210,000000,15.6436,15.6861,15.5851,15.661,9379357,0
+XLY.US,D,20101213,000000,15.7531,15.7531,15.5764,15.5851,10906703,0
+XLY.US,D,20101214,000000,15.6064,15.661,15.5387,15.5811,10367574,0
+XLY.US,D,20101215,000000,15.5599,15.6481,15.4898,15.5309,9457550,0
+XLY.US,D,20101216,000000,15.5562,15.6524,15.4945,15.6436,10757472,0
+XLY.US,D,20101217,000000,15.5352,15.5899,15.5063,15.5764,9810616,0
+XLY.US,D,20101220,000000,15.6277,15.7031,15.5434,15.6694,10319543,0
+XLY.US,D,20101221,000000,15.7275,15.7618,15.6655,15.736,10761789,0
+XLY.US,D,20101222,000000,15.7531,15.7843,15.7275,15.7578,7919553,0
+XLY.US,D,20101223,000000,15.7578,15.7661,15.6436,15.6901,5493378,0
+XLY.US,D,20101227,000000,15.6354,15.6694,15.5599,15.6436,8078256,0
+XLY.US,D,20101228,000000,15.6776,15.6776,15.5468,15.6109,7331522,0
+XLY.US,D,20101229,000000,15.6568,15.7202,15.6358,15.6615,4478506,0
+XLY.US,D,20101230,000000,15.6397,15.6747,15.603,15.632,7080352,0
+XLY.US,D,20101231,000000,15.5721,15.6287,15.5458,15.5991,4820852,0
+XLY.US,D,20110103,000000,15.7065,15.8702,15.7065,15.7815,10203976,0
+XLY.US,D,20110104,000000,15.8199,15.8406,15.6109,15.695,8771733,0
+XLY.US,D,20110105,000000,15.6234,15.8324,15.6234,15.8238,14763123,0
+XLY.US,D,20110106,000000,15.7932,15.7932,15.6901,15.7275,8852533,0
+XLY.US,D,20110107,000000,15.7531,15.7975,15.5899,15.7193,10015123,0
+XLY.US,D,20110110,000000,15.6436,15.7438,15.5682,15.7065,10946075,0
+XLY.US,D,20110111,000000,15.8199,15.8199,15.6562,15.7031,7558018,0
+XLY.US,D,20110112,000000,15.7843,15.8009,15.7031,15.74,50352742,0
+XLY.US,D,20110113,000000,15.74,15.77,15.6737,15.7153,11128752,0
+XLY.US,D,20110114,000000,15.6861,15.8238,15.6655,15.8101,8168167,0
+XLY.US,D,20110118,000000,15.8522,15.8821,15.8101,15.8561,9625500,0
+XLY.US,D,20110119,000000,15.8324,15.8702,15.661,15.6994,15147907,0
+XLY.US,D,20110120,000000,15.661,15.7888,15.6436,15.7312,16072657,0
+XLY.US,D,20110121,000000,15.8478,15.8788,15.736,15.77,7523429,0
+XLY.US,D,20110124,000000,15.7661,15.8522,15.695,15.8324,11617645,0
+XLY.US,D,20110125,000000,15.7815,15.8522,15.6994,15.8406,13702501,0
+XLY.US,D,20110126,000000,15.8909,15.9562,15.8101,15.8654,11654578,0
+XLY.US,D,20110127,000000,15.934,16.0158,15.8871,15.9906,10459074,0
+XLY.US,D,20110128,000000,15.8981,15.9029,15.439,15.4695,21085255,0
+XLY.US,D,20110131,000000,15.5264,15.5807,15.4496,15.5014,11847048,0
+XLY.US,D,20110201,000000,15.603,15.7114,15.5468,15.6861,11618152,0
+XLY.US,D,20110202,000000,15.6524,15.6861,15.5943,15.6392,9607927,0
+XLY.US,D,20110203,000000,15.6901,15.8478,15.6694,15.8238,13227679,0
+XLY.US,D,20110204,000000,15.8367,15.9427,15.7975,15.931,9091690,0
+XLY.US,D,20110207,000000,15.9602,16.0893,15.9225,16.0158,9929632,0
+XLY.US,D,20110208,000000,16.0285,16.2191,16.0285,16.2069,13773705,0
+XLY.US,D,20110209,000000,16.2069,16.3617,16.2069,16.3163,13804245,0
+XLY.US,D,20110210,000000,16.2568,16.3579,16.2113,16.336,10812647,0
+XLY.US,D,20110211,000000,16.2989,16.5191,16.2448,16.5026,9037782,0
+XLY.US,D,20110214,000000,16.479,16.479,16.375,16.4357,8460447,0
+XLY.US,D,20110215,000000,16.375,16.4752,16.3409,16.4576,7232873,0
+XLY.US,D,20110216,000000,16.5394,16.6037,16.4866,16.5907,11095516,0
+XLY.US,D,20110218,000000,16.5864,16.6862,16.5646,16.6822,7283485,0
+XLY.US,D,20110222,000000,16.4866,16.5394,16.2364,16.2816,18466472,0
+XLY.US,D,20110223,000000,16.2906,16.3498,15.8871,16.0452,21484224,0
+XLY.US,D,20110224,000000,16.0704,16.1732,15.9262,16.141,22673489,0
+XLY.US,D,20110225,000000,16.2113,16.3498,16.1944,16.3081,10309178,0
+XLY.US,D,20110228,000000,16.3376,16.4344,16.3043,16.4344,11727441,0
+XLY.US,D,20110301,000000,16.4562,16.5011,16.0995,16.1203,24081278,0
+XLY.US,D,20110302,000000,16.0951,16.2465,16.0754,16.1836,17763776,0
+XLY.US,D,20110303,000000,16.3177,16.4891,16.3177,16.4698,18216097,0
+XLY.US,D,20110304,000000,16.4446,16.4838,16.2113,16.3498,19684051,0
+XLY.US,D,20110307,000000,16.3893,16.4446,16.0937,16.1861,12196728,0
+XLY.US,D,20110308,000000,16.1944,16.3617,16.1107,16.3163,12905000,0
+XLY.US,D,20110309,000000,16.2944,16.3937,16.1983,16.3532,16726246,0
+XLY.US,D,20110310,000000,16.1658,16.2964,16.0951,16.1658,23156415,0
+XLY.US,D,20110311,000000,16.1039,16.3265,16.0588,16.266,25600909,0
+XLY.US,D,20110314,000000,16.1363,16.1905,15.9262,16.0657,15981775,0
+XLY.US,D,20110315,000000,15.6655,16.0372,15.6314,15.931,18030562,0
+XLY.US,D,20110316,000000,15.8367,15.931,15.5851,15.661,23000951,0
+XLY.US,D,20110317,000000,15.9171,15.9171,15.7163,15.7326,14945051,0
+XLY.US,D,20110318,000000,15.8991,15.9074,15.7031,15.7231,42366427,0
+XLY.US,D,20110321,000000,15.9035,15.9953,15.8746,15.9655,31942532,0
+XLY.US,D,20110322,000000,15.9786,15.9786,15.8328,15.8411,16118213,0
+XLY.US,D,20110323,000000,15.8014,16.0211,15.6994,15.9786,14802943,0
+XLY.US,D,20110324,000000,16.0546,16.2588,16.0462,16.2123,11996625,0
+XLY.US,D,20110325,000000,16.2418,16.3473,16.2089,16.2418,8492369,0
+XLY.US,D,20110328,000000,16.2877,16.2877,16.0714,16.0754,23374085,0
+XLY.US,D,20110329,000000,16.0788,16.2205,16.0424,16.2205,14617975,0
+XLY.US,D,20110330,000000,16.3265,16.4219,16.2743,16.3957,10004450,0
+XLY.US,D,20110331,000000,16.3617,16.375,16.247,16.3404,9663757,0
+XLY.US,D,20110401,000000,16.4126,16.5588,16.3764,16.4432,14443877,0
+XLY.US,D,20110404,000000,16.5045,16.5293,16.4267,16.4818,6911757,0
+XLY.US,D,20110405,000000,16.4219,16.6197,16.4219,16.5333,9642209,0
+XLY.US,D,20110406,000000,16.6023,16.6521,16.4267,16.5045,17506104,0
+XLY.US,D,20110407,000000,16.4562,16.5467,16.33,16.4382,23684912,0
+XLY.US,D,20110408,000000,16.5094,16.5177,16.2621,16.3428,20338680,0
+XLY.US,D,20110411,000000,16.3556,16.4432,16.2836,16.3473,11443064,0
+XLY.US,D,20110412,000000,16.2588,16.3764,16.2297,16.3265,21495996,0
+XLY.US,D,20110413,000000,16.3996,16.4219,16.2548,16.3802,19321357,0
+XLY.US,D,20110414,000000,16.2743,16.3642,16.1915,16.3428,7620002,0
+XLY.US,D,20110415,000000,16.3687,16.4736,16.3221,16.4219,15428827,0
+XLY.US,D,20110418,000000,16.2465,16.3009,16.0909,16.2743,21514299,0
+XLY.US,D,20110419,000000,16.2703,16.33,16.2089,16.3144,10683849,0
+XLY.US,D,20110420,000000,16.5418,16.6686,16.5254,16.6067,20634189,0
+XLY.US,D,20110421,000000,16.6725,16.7151,16.5897,16.6985,10354678,0
+XLY.US,D,20110425,000000,16.6942,16.7151,16.6275,16.6812,10069722,0
+XLY.US,D,20110426,000000,16.7151,16.779,16.6686,16.7103,16778455,0
+XLY.US,D,20110427,000000,16.7611,16.9363,16.7532,16.9125,15445171,0
+XLY.US,D,20110428,000000,16.8786,17.0122,16.8786,16.978,14449018,0
+XLY.US,D,20110429,000000,16.9967,17.0389,16.9454,16.9676,19865752,0
+XLY.US,D,20110502,000000,17.0708,17.1628,16.9997,17.0253,22328589,0
+XLY.US,D,20110503,000000,17.0122,17.0451,16.8526,16.9291,15873225,0
+XLY.US,D,20110504,000000,16.9488,17.0122,16.7576,16.8917,25778131,0
+XLY.US,D,20110505,000000,16.7532,17.0035,16.7452,16.8432,19298332,0
+XLY.US,D,20110506,000000,17.0166,17.0752,16.8089,16.8574,14016220,0
+XLY.US,D,20110509,000000,16.8602,16.9444,16.8089,16.8786,10238621,0
+XLY.US,D,20110510,000000,16.9363,17.1245,16.9169,17.0949,12034882,0
+XLY.US,D,20110511,000000,17.083,17.083,16.8432,16.9329,11784544,0
+XLY.US,D,20110512,000000,16.8959,17.1032,16.8482,17.0988,18383209,0
+XLY.US,D,20110513,000000,17.0988,17.1333,16.9291,16.9711,12410656,0
+XLY.US,D,20110516,000000,16.8999,16.9291,16.7064,16.7452,20977455,0
+XLY.US,D,20110517,000000,16.6942,16.8008,16.6401,16.7611,39114970,0
+XLY.US,D,20110518,000000,16.775,16.9662,16.7151,16.9576,15322482,0
+XLY.US,D,20110519,000000,16.986,17.0253,16.9092,17.0122,10249893,0
+XLY.US,D,20110520,000000,16.9488,16.9948,16.7703,16.8482,15326665,0
+XLY.US,D,20110523,000000,16.6358,16.766,16.6154,16.6899,12819218,0
+XLY.US,D,20110524,000000,16.7532,16.7532,16.5854,16.6067,11531094,0
+XLY.US,D,20110525,000000,16.5505,16.6812,16.4969,16.6115,13504861,0
+XLY.US,D,20110526,000000,16.6023,16.7919,16.5811,16.7611,15996469,0
+XLY.US,D,20110527,000000,16.7825,16.8612,16.7537,16.8008,10194055,0
+XLY.US,D,20110531,000000,16.9619,16.9619,16.8347,16.9206,14313583,0
+XLY.US,D,20110601,000000,16.8574,16.8874,16.5215,16.5333,30183938,0
+XLY.US,D,20110602,000000,16.5418,16.6067,16.4039,16.4969,18901257,0
+XLY.US,D,20110603,000000,16.2836,16.4175,16.2504,16.266,13246336,0
+XLY.US,D,20110606,000000,16.2703,16.3144,16.1077,16.1121,12408579,0
+XLY.US,D,20110607,000000,16.2191,16.3043,16.1271,16.1271,11984338,0
+XLY.US,D,20110608,000000,16.0975,16.1363,15.98,16.0057,23941522,0
+XLY.US,D,20110609,000000,16.0447,16.1944,15.9939,16.1363,13507390,0
+XLY.US,D,20110610,000000,16.0526,16.0768,15.8219,15.8421,22990834,0
+XLY.US,D,20110613,000000,15.8614,15.9524,15.7312,15.8199,22817346,0
+XLY.US,D,20110614,000000,15.9675,16.1315,15.9675,16.0975,22166567,0
+XLY.US,D,20110615,000000,15.9249,16.0362,15.8257,15.8542,47514983,0
+XLY.US,D,20110616,000000,15.8586,15.9325,15.7003,15.8169,20422580,0
+XLY.US,D,20110617,000000,15.9504,16.0482,15.8846,15.9325,25893843,0
+XLY.US,D,20110620,000000,15.8721,16.1228,15.8502,16.0652,12152020,0
+XLY.US,D,20110621,000000,16.1446,16.4121,16.0975,16.3907,30136373,0
+XLY.US,D,20110622,000000,16.3676,16.4257,16.2578,16.2649,18055892,0
+XLY.US,D,20110623,000000,16.0768,16.3424,16.0187,16.3256,29895407,0
+XLY.US,D,20110624,000000,16.3256,16.3725,16.1315,16.1648,23738033,0
+XLY.US,D,20110627,000000,16.2075,16.4344,16.1019,16.3636,12825322,0
+XLY.US,D,20110628,000000,16.4736,16.673,16.4306,16.673,35433264,0
+XLY.US,D,20110629,000000,16.7713,16.8137,16.6482,16.7498,30659672,0
+XLY.US,D,20110630,000000,16.7891,16.9217,16.7689,16.8826,21972435,0
+XLY.US,D,20110701,000000,16.9179,17.2484,16.8748,17.2237,22993986,0
+XLY.US,D,20110705,000000,17.1941,17.3655,17.1684,17.2997,19164549,0
+XLY.US,D,20110706,000000,17.2608,17.2693,17.1807,17.2359,13243017,0
+XLY.US,D,20110707,000000,17.4245,17.5437,17.3993,17.4744,12798250,0
+XLY.US,D,20110708,000000,17.2359,17.3694,17.2029,17.3694,9152725,0
+XLY.US,D,20110711,000000,17.1085,17.244,16.9676,17.0345,23740091,0
+XLY.US,D,20110712,000000,17.0053,17.1352,16.9421,16.9502,22613370,0
+XLY.US,D,20110713,000000,17.0601,17.2237,17.0093,17.0384,14565896,0
+XLY.US,D,20110714,000000,17.0848,17.1652,16.8442,16.9097,14418211,0
+XLY.US,D,20110715,000000,16.9924,16.9924,16.7925,16.9179,37329067,0
+XLY.US,D,20110718,000000,16.8399,16.8748,16.6401,16.7537,9301952,0
+XLY.US,D,20110719,000000,16.8796,17.1128,16.8796,17.0771,20199938,0
+XLY.US,D,20110720,000000,17.1085,17.1128,16.9261,16.9875,8332638,0
+XLY.US,D,20110721,000000,17.0678,17.2823,17.0601,17.1856,16538700,0
+XLY.US,D,20110722,000000,17.1941,17.2779,17.1264,17.2523,9775636,0
+XLY.US,D,20110725,000000,17.0644,17.2116,17.0644,17.1397,5714885,0
+XLY.US,D,20110726,000000,17.1432,17.1647,17.0379,17.1081,7825931,0
+XLY.US,D,20110727,000000,17.0925,17.0963,16.7825,16.8094,22883163,0
+XLY.US,D,20110728,000000,16.8298,16.958,16.6928,16.7272,15892649,0
+XLY.US,D,20110729,000000,16.6386,16.8079,16.4983,16.6472,29280189,0
+XLY.US,D,20110801,000000,16.8361,16.8361,16.3546,16.5588,19390687,0
+XLY.US,D,20110802,000000,16.4229,16.4944,15.9325,15.9325,28964344,0
+XLY.US,D,20110803,000000,15.9722,16.0694,15.6397,16.0526,33337057,0
+XLY.US,D,20110804,000000,15.7985,15.8421,15.2667,15.27,54909897,0
+XLY.US,D,20110805,000000,15.4603,15.5557,14.847,15.2576,59151714,0
+XLY.US,D,20110808,000000,14.8432,15.0304,14.2379,14.3007,62662839,0
+XLY.US,D,20110809,000000,14.4968,14.9773,14.0322,14.9638,60162745,0
+XLY.US,D,20110810,000000,14.6042,14.792,14.2849,14.3258,55350465,0
+XLY.US,D,20110811,000000,14.4538,15.154,14.3796,14.9604,46104917,0
+XLY.US,D,20110812,000000,15.1041,15.2372,14.9298,15.1447,25520852,0
+XLY.US,D,20110815,000000,15.2202,15.3678,15.1041,15.3678,30339523,0
+XLY.US,D,20110816,000000,15.2827,15.4306,15.1152,15.2827,10128091,0
+XLY.US,D,20110817,000000,15.4273,15.4855,15.0698,15.2618,23101015,0
+XLY.US,D,20110818,000000,14.8177,14.8346,14.3584,14.5055,40937267,0
+XLY.US,D,20110819,000000,14.293,14.775,14.2721,14.2967,36006249,0
+XLY.US,D,20110822,000000,14.6157,14.653,14.3047,14.3376,12620092,0
+XLY.US,D,20110823,000000,14.3892,14.8975,14.3298,14.8925,23560726,0
+XLY.US,D,20110824,000000,14.8346,15.1661,14.8089,15.1578,24615103,0
+XLY.US,D,20110825,000000,15.2279,15.2918,14.8055,14.8553,27636262,0
+XLY.US,D,20110826,000000,14.7542,15.2492,14.5915,15.1661,26196562,0
+XLY.US,D,20110829,000000,15.3592,15.6199,15.3338,15.6064,23601279,0
+XLY.US,D,20110830,000000,15.5682,15.7859,15.4341,15.678,32683396,0
+XLY.US,D,20110831,000000,15.7878,15.949,15.6397,15.7763,20022335,0
+XLY.US,D,20110901,000000,15.767,15.9127,15.5599,15.5811,23393058,0
+XLY.US,D,20110902,000000,15.2584,15.3446,15.0911,15.1399,13257170,0
+XLY.US,D,20110906,000000,14.7246,15.1167,14.6922,15.0963,11677135,0
+XLY.US,D,20110907,000000,15.302,15.4917,15.2342,15.4839,20354676,0
+XLY.US,D,20110908,000000,15.3871,15.5333,15.2174,15.2757,17705137,0
+XLY.US,D,20110909,000000,15.0881,15.1632,14.7668,14.8721,14736128,0
+XLY.US,D,20110912,000000,14.6662,15.0537,14.627,15.049,21128988,0
+XLY.US,D,20110913,000000,15.0837,15.2757,14.9777,15.225,10377731,0
+XLY.US,D,20110914,000000,15.302,15.6689,15.0963,15.4752,24012471,0
+XLY.US,D,20110915,000000,15.678,15.7628,15.482,15.7376,10856707,0
+XLY.US,D,20110916,000000,15.798,15.9287,15.7442,15.9127,27606114,0
+XLY.US,D,20110919,000000,15.665,15.9718,15.5885,15.8841,6361946,0
+XLY.US,D,20110920,000000,15.95,16.1063,15.7849,15.798,32789584,0
+XLY.US,D,20110921,000000,15.8338,15.858,15.2893,15.2893,33726482,0
+XLY.US,D,20110922,000000,14.8214,15.1287,14.6076,14.8311,66924341,0
+XLY.US,D,20110923,000000,14.7285,15.1414,14.7204,15.0546,39375987,0
+XLY.US,D,20110926,000000,15.1984,15.408,14.914,15.408,33687041,0
+XLY.US,D,20110927,000000,15.6945,15.8209,15.4287,15.5125,29794009,0
+XLY.US,D,20110928,000000,15.5492,15.6945,15.2299,15.2464,23125526,0
+XLY.US,D,20110929,000000,15.5169,15.5333,14.8094,15.1211,31730200,0
+XLY.US,D,20110930,000000,14.8646,15.0774,14.6913,14.704,16492140,0
+XLY.US,D,20111003,000000,14.5829,14.8346,14.2578,14.2578,52220781,0
+XLY.US,D,20111004,000000,14.0713,14.7411,13.9324,14.7087,41911030,0
+XLY.US,D,20111005,000000,14.775,15.019,14.6076,14.9777,33441292,0
+XLY.US,D,20111006,000000,14.9647,15.345,14.9308,15.3267,21131651,0
+XLY.US,D,20111007,000000,15.4167,15.4879,15.1935,15.3141,28289868,0
+XLY.US,D,20111010,000000,15.4839,15.8454,15.4839,15.8338,15585402,0
+XLY.US,D,20111011,000000,15.7666,15.9244,15.7404,15.9006,18940801,0
+XLY.US,D,20111012,000000,15.9766,16.2588,15.9626,16.0447,23209381,0
+XLY.US,D,20111013,000000,15.9892,16.1063,15.9045,16.0318,20954355,0
+XLY.US,D,20111014,000000,16.2374,16.3144,16.0937,16.2921,14637331,0
+XLY.US,D,20111017,000000,16.2374,16.2786,15.9543,15.9587,14069857,0
+XLY.US,D,20111018,000000,15.9626,16.4135,15.7937,16.283,26797057,0
+XLY.US,D,20111019,000000,16.3099,16.3221,15.98,16.04,17576996,0
+XLY.US,D,20111020,000000,16.0739,16.1915,15.8624,16.1189,21351002,0
+XLY.US,D,20111021,000000,16.3478,16.5742,16.3221,16.5651,24728742,0
+XLY.US,D,20111024,000000,16.6624,16.869,16.5873,16.8079,31111376,0
+XLY.US,D,20111025,000000,16.7229,16.7229,16.3917,16.4436,26327452,0
+XLY.US,D,20111026,000000,16.4712,16.5109,16.1024,16.3812,38470339,0
+XLY.US,D,20111027,000000,16.8167,16.9251,16.5229,16.8264,21935889,0
+XLY.US,D,20111028,000000,16.7436,16.7919,16.5834,16.6971,14310177,0
+XLY.US,D,20111031,000000,16.5728,16.6462,16.4412,16.4412,7048517,0
+XLY.US,D,20111101,000000,15.9843,16.246,15.9325,16.085,9332931,0
+XLY.US,D,20111102,000000,16.3271,16.3478,16.1107,16.2588,5294423,0
+XLY.US,D,20111103,000000,16.3917,16.4983,16.0608,16.462,6713409,0
+XLY.US,D,20111104,000000,16.3617,16.4416,16.2123,16.3981,5663134,0
+XLY.US,D,20111107,000000,16.4321,16.5059,16.2588,16.5026,6695587,0
+XLY.US,D,20111108,000000,16.5834,16.688,16.3342,16.6624,20046028,0
+XLY.US,D,20111109,000000,16.33,16.3478,16.0101,16.0699,16349217,0
+XLY.US,D,20111110,000000,16.2374,16.2617,16.0057,16.2201,16031831,0
+XLY.US,D,20111111,000000,16.3812,16.6667,16.3812,16.6295,15918111,0
+XLY.US,D,20111114,000000,16.552,16.6502,16.4392,16.5059,8268944,0
+XLY.US,D,20111115,000000,16.457,16.6541,16.3604,16.5651,9252185,0
+XLY.US,D,20111116,000000,16.4179,16.5563,16.2244,16.2548,11634619,0
+XLY.US,D,20111117,000000,16.2336,16.2698,15.8801,15.9675,16614051,0
+XLY.US,D,20111118,000000,16.04,16.0652,15.8624,15.9587,9185157,0
+XLY.US,D,20111121,000000,15.7442,15.7778,15.5125,15.7114,13890523,0
+XLY.US,D,20111122,000000,15.6855,15.7819,15.5492,15.7027,9334432,0
+XLY.US,D,20111123,000000,15.5492,15.6054,15.3742,15.391,7052115,0
+XLY.US,D,20111125,000000,15.3316,15.4959,15.3059,15.3059,7093651,0
+XLY.US,D,20111128,000000,15.7316,15.8712,15.6771,15.774,8040956,0
+XLY.US,D,20111129,000000,15.8209,15.9167,15.7536,15.8291,11491645,0
+XLY.US,D,20111130,000000,16.2743,16.3395,16.1402,16.3227,13072248,0
+XLY.US,D,20111201,000000,16.3009,16.4436,16.266,16.3342,6136790,0
+XLY.US,D,20111202,000000,16.5177,16.6125,16.4499,16.4596,9510267,0
+XLY.US,D,20111205,000000,16.7137,16.748,16.5109,16.6135,10898349,0
+XLY.US,D,20111206,000000,16.5935,16.6531,16.5089,16.5548,14578451,0
+XLY.US,D,20111207,000000,16.4925,16.7392,16.4106,16.6614,6524429,0
+XLY.US,D,20111208,000000,16.5728,16.6203,16.2796,16.3114,15223006,0
+XLY.US,D,20111209,000000,16.3937,16.6371,16.3897,16.5772,15672571,0
+XLY.US,D,20111212,000000,16.457,16.5394,16.2964,16.5263,24129188,0
+XLY.US,D,20111213,000000,16.6077,16.6329,16.1368,16.2045,18745641,0
+XLY.US,D,20111214,000000,16.1536,16.1697,15.9277,16.0362,11459394,0
+XLY.US,D,20111215,000000,16.1446,16.1915,16.0362,16.0608,17776378,0
+XLY.US,D,20111216,000000,16.1654,16.2554,16.0362,16.0608,29339389,0
+XLY.US,D,20111219,000000,16.1024,16.1876,15.8362,15.8831,12180156,0
+XLY.US,D,20111220,000000,16.1233,16.3532,16.1063,16.3187,9015390,0
+XLY.US,D,20111221,000000,16.3443,16.4155,16.2211,16.375,4885105,0
+XLY.US,D,20111222,000000,16.4416,16.4596,16.3666,16.4416,5594693,0
+XLY.US,D,20111223,000000,16.5001,16.6164,16.4688,16.6033,4699767,0
+XLY.US,D,20111227,000000,16.538,16.6918,16.5254,16.6531,4986639,0
+XLY.US,D,20111228,000000,16.7,16.7,16.4205,16.4732,4811650,0
+XLY.US,D,20111229,000000,16.4765,16.6416,16.4765,16.6416,5474098,0
+XLY.US,D,20111230,000000,16.6135,16.6343,16.5337,16.5337,4690398,0
+XLY.US,D,20120103,000000,16.8079,16.869,16.6745,16.6745,23292179,0
+XLY.US,D,20120104,000000,16.6457,16.8428,16.6457,16.8037,7358675,0
+XLY.US,D,20120105,000000,16.7127,16.9454,16.6242,16.9454,10799433,0
+XLY.US,D,20120106,000000,16.9546,17.035,16.8652,16.9725,4734954,0
+XLY.US,D,20120109,000000,17.0186,17.0186,16.8786,16.9454,4256350,0
+XLY.US,D,20120110,000000,17.0896,17.0973,16.9967,17.0567,6112460,0
+XLY.US,D,20120111,000000,17.0273,17.1143,17.0186,17.081,6160353,0
+XLY.US,D,20120112,000000,17.1235,17.158,16.9832,17.1318,4941579,0
+XLY.US,D,20120113,000000,17.0426,17.1095,16.9373,17.1095,8078203,0
+XLY.US,D,20120117,000000,17.2097,17.2674,17.1318,17.158,3755379,0
+XLY.US,D,20120118,000000,17.1922,17.4501,17.1235,17.4328,7009499,0
+XLY.US,D,20120119,000000,17.454,17.6167,17.4377,17.5848,9325317,0
+XLY.US,D,20120120,000000,17.5698,17.5804,17.3902,17.4424,14239376,0
+XLY.US,D,20120123,000000,17.4462,17.5532,17.3107,17.4289,4729278,0
+XLY.US,D,20120124,000000,17.365,17.4879,17.3107,17.4793,4610898,0
+XLY.US,D,20120125,000000,17.4671,17.6453,17.3945,17.6073,5747952,0
+XLY.US,D,20120126,000000,17.6912,17.755,17.5091,17.5775,8825488,0
+XLY.US,D,20120127,000000,17.4744,17.5983,17.4584,17.5658,5473028,0
+XLY.US,D,20120130,000000,17.4125,17.5447,17.3031,17.5125,7513287,0
+XLY.US,D,20120131,000000,17.6225,17.6345,17.4391,17.5064,5421577,0
+XLY.US,D,20120201,000000,17.5447,17.6317,17.5044,17.5698,13279436,0
+XLY.US,D,20120202,000000,17.561,17.5848,17.4628,17.5494,5966614,0
+XLY.US,D,20120203,000000,17.6762,17.9065,17.6762,17.9065,13124944,0
+XLY.US,D,20120206,000000,17.7924,17.8993,17.7881,17.8712,3730346,0
+XLY.US,D,20120207,000000,17.8712,17.98,17.8133,17.954,15090228,0
+XLY.US,D,20120208,000000,17.9975,18.0803,17.8916,17.9975,6036652,0
+XLY.US,D,20120209,000000,17.9889,18.0425,17.8669,18.0271,9744744,0
+XLY.US,D,20120210,000000,17.8457,17.9497,17.8222,17.9298,7512514,0
+XLY.US,D,20120213,000000,18.0507,18.0967,18.0067,18.072,11420794,0
+XLY.US,D,20120214,000000,17.98,18.0623,17.9161,18.0507,5327572,0
+XLY.US,D,20120215,000000,18.1325,18.1672,17.9298,17.9718,5535625,0
+XLY.US,D,20120216,000000,17.9414,18.072,17.9298,18.0475,7285165,0
+XLY.US,D,20120217,000000,18.0924,18.2342,18.0924,18.2129,5339441,0
+XLY.US,D,20120221,000000,18.2603,18.3106,18.1015,18.1422,6023692,0
+XLY.US,D,20120222,000000,18.1422,18.1708,18.0314,18.0924,7457740,0
+XLY.US,D,20120223,000000,18.0924,18.191,18.0271,18.1829,5279615,0
+XLY.US,D,20120224,000000,18.1829,18.238,18.1373,18.1624,6536976,0
+XLY.US,D,20120227,000000,18.0967,18.2937,18.0475,18.2689,6326462,0
+XLY.US,D,20120228,000000,18.2689,18.3778,18.226,18.3688,14456325,0
+XLY.US,D,20120229,000000,18.3886,18.4399,18.3033,18.3081,12283765,0
+XLY.US,D,20120301,000000,18.3533,18.48,18.344,18.4539,11170460,0
+XLY.US,D,20120302,000000,18.4117,18.5129,18.3792,18.4428,8733920,0
+XLY.US,D,20120305,000000,18.391,18.4616,18.3358,18.4239,5299808,0
+XLY.US,D,20120306,000000,18.2438,18.2655,18.0808,18.1378,8417493,0
+XLY.US,D,20120307,000000,18.2051,18.3702,18.196,18.345,4853299,0
+XLY.US,D,20120308,000000,18.4002,18.5699,18.3662,18.5337,10331642,0
+XLY.US,D,20120309,000000,18.6035,18.6732,18.5623,18.6387,7541975,0
+XLY.US,D,20120312,000000,18.6368,18.691,18.5492,18.586,9591037,0
+XLY.US,D,20120313,000000,18.685,18.8718,18.6267,18.8718,16049953,0
+XLY.US,D,20120314,000000,18.8808,18.8932,18.7892,18.8467,16468525,0
+XLY.US,D,20120315,000000,18.8866,18.9266,18.7732,18.9131,12437858,0
+XLY.US,D,20120316,000000,18.9421,18.9421,18.8125,18.8507,11514276,0
+XLY.US,D,20120319,000000,18.825,18.9746,18.7804,18.9495,14559081,0
+XLY.US,D,20120320,000000,18.8634,19.0161,18.8052,18.9832,8425789,0
+XLY.US,D,20120321,000000,19.0161,19.064,18.9788,19.0026,4410325,0
+XLY.US,D,20120322,000000,18.9116,19.0026,18.8758,18.9561,6212701,0
+XLY.US,D,20120323,000000,18.9301,18.9993,18.7404,18.9832,5112673,0
+XLY.US,D,20120326,000000,19.1357,19.293,19.1097,19.2794,13461254,0
+XLY.US,D,20120327,000000,19.3361,19.3651,19.2393,19.2505,10588309,0
+XLY.US,D,20120328,000000,19.2625,19.2625,18.9993,19.0859,15753047,0
+XLY.US,D,20120329,000000,18.9561,19.0975,18.8676,19.0815,9195700,0
+XLY.US,D,20120330,000000,19.159,19.2175,19.051,19.1628,9842453,0
+XLY.US,D,20120402,000000,19.1357,19.2794,19.0859,19.2185,25538958,0
+XLY.US,D,20120403,000000,19.1928,19.2974,19.1058,19.1793,12507167,0
+XLY.US,D,20120404,000000,19.064,19.0776,18.8808,18.9993,17602138,0
+XLY.US,D,20120405,000000,18.9387,19.1614,18.9387,19.1401,8317361,0
+XLY.US,D,20120409,000000,18.8338,18.9993,18.8206,18.9561,13363619,0
+XLY.US,D,20120410,000000,18.8893,18.9523,18.4548,18.495,40625419,0
+XLY.US,D,20120411,000000,18.6765,18.8008,18.6599,18.7496,10636485,0
+XLY.US,D,20120412,000000,18.7921,19.0026,18.7107,18.9916,16089136,0
+XLY.US,D,20120413,000000,18.9495,19.0374,18.8467,18.9387,15230385,0
+XLY.US,D,20120416,000000,18.9832,19.0293,18.7849,18.8676,23341049,0
+XLY.US,D,20120417,000000,18.961,19.1225,18.9074,19.0975,11052913,0
+XLY.US,D,20120418,000000,19.0249,19.1793,18.9993,19.0975,10149685,0
+XLY.US,D,20120419,000000,19.0975,19.1928,18.86,18.9461,13128461,0
+XLY.US,D,20120420,000000,19.0201,19.1187,18.9653,18.9746,10818224,0
+XLY.US,D,20120423,000000,18.8085,18.8383,18.647,18.7714,14497070,0
+XLY.US,D,20120424,000000,18.7921,18.8676,18.6311,18.7064,20469539,0
+XLY.US,D,20120425,000000,18.8467,19.0337,18.8383,19.0201,18005728,0
+XLY.US,D,20120426,000000,18.9916,19.2974,18.9916,19.2582,13406939,0
+XLY.US,D,20120427,000000,19.3996,19.5867,19.3104,19.4976,19152186,0
+XLY.US,D,20120430,000000,19.4846,19.4846,19.3389,19.3859,16354363,0
+XLY.US,D,20120501,000000,19.4338,19.6671,19.3689,19.5151,18246416,0
+XLY.US,D,20120502,000000,19.4469,19.6415,19.4082,19.6206,22698987,0
+XLY.US,D,20120503,000000,19.613,19.6287,19.4082,19.4696,11827321,0
+XLY.US,D,20120504,000000,19.3609,19.3821,19.0728,19.0898,23525851,0
+XLY.US,D,20120507,000000,19.0337,19.1614,19.0113,19.0815,18242781,0
+XLY.US,D,20120508,000000,18.9387,18.9421,18.5419,18.8507,28725716,0
+XLY.US,D,20120509,000000,18.685,18.8808,18.5699,18.7804,26222283,0
+XLY.US,D,20120510,000000,18.8852,18.9561,18.7714,18.8424,18368938,0
+XLY.US,D,20120511,000000,18.7263,19.0161,18.7225,18.8052,19055239,0
+XLY.US,D,20120514,000000,18.6558,18.7263,18.5381,18.5419,27494588,0
+XLY.US,D,20120515,000000,18.5249,18.7496,18.4679,18.5129,23123687,0
+XLY.US,D,20120516,000000,18.5623,18.7017,18.4776,18.482,19239437,0
+XLY.US,D,20120517,000000,18.495,18.5036,17.98,17.9931,25822422,0
+XLY.US,D,20120518,000000,18.0475,18.1519,17.831,17.8581,22321249,0
+XLY.US,D,20120521,000000,17.831,18.1752,17.7372,18.1712,19612934,0
+XLY.US,D,20120522,000000,18.2389,18.3832,18.1253,18.2438,21658109,0
+XLY.US,D,20120523,000000,18.1161,18.3702,18.0231,18.3407,15609873,0
+XLY.US,D,20120524,000000,18.4083,18.4548,18.2655,18.4253,12709308,0
+XLY.US,D,20120525,000000,18.4477,18.495,18.3407,18.3963,14343056,0
+XLY.US,D,20120529,000000,18.5463,18.685,18.4591,18.6519,29001866,0
+XLY.US,D,20120530,000000,18.4679,18.495,18.3076,18.3575,17146696,0
+XLY.US,D,20120531,000000,18.3373,18.4399,18.1511,18.3203,23215716,0
+XLY.US,D,20120601,000000,18.0111,18.0507,17.7067,17.7396,35416611,0
+XLY.US,D,20120604,000000,17.7416,17.862,17.6152,17.8038,25738783,0
+XLY.US,D,20120605,000000,17.7396,17.9327,17.7285,17.9027,15610714,0
+XLY.US,D,20120606,000000,18.0507,18.3081,18.0348,18.2913,15530941,0
+XLY.US,D,20120607,000000,18.5762,18.5762,18.2443,18.2913,19203242,0
+XLY.US,D,20120608,000000,18.2186,18.4557,18.1378,18.4519,14688735,0
+XLY.US,D,20120611,000000,18.5951,18.6083,18.1427,18.1712,26014190,0
+XLY.US,D,20120612,000000,18.2352,18.3934,18.1335,18.3668,28387400,0
+XLY.US,D,20120613,000000,18.2996,18.3759,18.0381,18.0972,26800130,0
+XLY.US,D,20120614,000000,18.1752,18.4253,18.1253,18.3407,28477451,0
+XLY.US,D,20120615,000000,18.4263,18.5391,18.3628,18.5221,24213670,0
+XLY.US,D,20120618,000000,18.4519,18.691,18.4131,18.6533,12882867,0
+XLY.US,D,20120619,000000,18.7429,18.9101,18.7121,18.8235,24701985,0
+XLY.US,D,20120620,000000,18.8536,18.888,18.6489,18.8034,16499574,0
+XLY.US,D,20120621,000000,18.8279,18.8279,18.3759,18.3934,18666582,0
+XLY.US,D,20120622,000000,18.4519,18.5101,18.3802,18.4742,9114676,0
+XLY.US,D,20120625,000000,18.2952,18.3459,18.1161,18.1872,15110243,0
+XLY.US,D,20120626,000000,18.266,18.4785,18.21,18.4131,18196198,0
+XLY.US,D,20120627,000000,18.4049,18.5101,18.3294,18.3886,9529169,0
+XLY.US,D,20120628,000000,18.283,18.3333,18.1063,18.2874,15867652,0
+XLY.US,D,20120629,000000,18.5817,18.6968,18.431,18.6756,23514676,0
+XLY.US,D,20120702,000000,18.687,18.7606,18.5884,18.7287,19674013,0
+XLY.US,D,20120703,000000,18.7121,18.7559,18.6145,18.7121,6498490,0
+XLY.US,D,20120705,000000,18.6237,18.8536,18.6103,18.7606,12951817,0
+XLY.US,D,20120706,000000,18.6015,18.733,18.5637,18.6712,12442946,0
+XLY.US,D,20120709,000000,18.6576,18.6789,18.5101,18.568,13530753,0
+XLY.US,D,20120710,000000,18.6624,18.7287,18.3886,18.4557,14462882,0
+XLY.US,D,20120711,000000,18.4519,18.4877,18.2352,18.3508,20643905,0
+XLY.US,D,20120712,000000,18.2482,18.3842,18.1063,18.3081,14815593,0
+XLY.US,D,20120713,000000,18.3333,18.6446,18.3081,18.6054,14208091,0
+XLY.US,D,20120716,000000,18.5052,18.5884,18.4176,18.4877,9497650,0
+XLY.US,D,20120717,000000,18.5391,18.7206,18.431,18.6712,14861219,0
+XLY.US,D,20120718,000000,18.5976,18.8206,18.5724,18.7704,16528510,0
+XLY.US,D,20120719,000000,18.811,19.0147,18.7606,18.8918,9824701,0
+XLY.US,D,20120720,000000,18.7644,18.7908,18.6533,18.6624,13528480,0
+XLY.US,D,20120723,000000,18.3712,18.4519,18.2526,18.3886,9360214,0
+XLY.US,D,20120724,000000,18.4012,18.4263,18.1466,18.265,11495926,0
+XLY.US,D,20120725,000000,18.2952,18.3459,18.1552,18.2275,7538540,0
+XLY.US,D,20120726,000000,18.4916,18.5812,18.3373,18.5221,12124737,0
+XLY.US,D,20120727,000000,18.6193,18.9373,18.6193,18.888,23281853,0
+XLY.US,D,20120730,000000,18.8832,18.9421,18.7644,18.8149,18287471,0
+XLY.US,D,20120731,000000,18.7345,18.7345,18.5724,18.5724,13836848,0
+XLY.US,D,20120801,000000,18.6958,18.7121,18.4742,18.4964,18496115,0
+XLY.US,D,20120802,000000,18.3802,18.6363,18.3459,18.5439,16897155,0
+XLY.US,D,20120803,000000,18.7471,18.9447,18.733,18.9101,17925151,0
+XLY.US,D,20120806,000000,18.9421,19.0322,18.901,18.978,12702454,0
+XLY.US,D,20120807,000000,19.0722,19.2224,19.0722,19.1561,14655437,0
+XLY.US,D,20120808,000000,18.9731,19.081,18.9145,19.0626,9420619,0
+XLY.US,D,20120809,000000,19.0369,19.1052,18.9978,19.0485,4028544,0
+XLY.US,D,20120810,000000,18.9818,19.0453,18.9447,19.0322,10465639,0
+XLY.US,D,20120813,000000,19.0061,19.0535,18.9286,19.0414,5614090,0
+XLY.US,D,20120814,000000,19.174,19.1783,19.0322,19.0889,8316969,0
+XLY.US,D,20120815,000000,19.0584,19.1646,19.0584,19.1473,5413542,0
+XLY.US,D,20120816,000000,19.1177,19.3651,19.1177,19.3062,16466115,0
+XLY.US,D,20120817,000000,19.3143,19.4082,19.3143,19.3776,10731000,0
+XLY.US,D,20120820,000000,19.3433,19.3574,19.2257,19.2974,8249995,0
+XLY.US,D,20120821,000000,19.3317,19.4245,19.2343,19.2712,7740496,0
+XLY.US,D,20120822,000000,19.2343,19.3609,19.2301,19.3279,8865345,0
+XLY.US,D,20120823,000000,19.2619,19.2833,19.1561,19.1968,8276215,0
+XLY.US,D,20120824,000000,19.1605,19.3733,19.1473,19.3525,6911916,0
+XLY.US,D,20120827,000000,19.4082,19.4116,19.2746,19.3239,6540198,0
+XLY.US,D,20120828,000000,19.3062,19.4155,19.2746,19.3609,8491687,0
+XLY.US,D,20120829,000000,19.3776,19.4895,19.3525,19.4571,9410684,0
+XLY.US,D,20120830,000000,19.3733,19.4609,19.3239,19.3483,13187555,0
+XLY.US,D,20120831,000000,19.4609,19.5151,19.3225,19.4285,8511756,0
+XLY.US,D,20120904,000000,19.3898,19.4692,19.2572,19.3811,14579001,0
+XLY.US,D,20120905,000000,19.4077,19.489,19.3511,19.4112,14542804,0
+XLY.US,D,20120906,000000,19.5319,19.8616,19.5233,19.8472,12622867,0
+XLY.US,D,20120907,000000,19.9077,19.9763,19.8771,19.9555,11173147,0
+XLY.US,D,20120910,000000,19.9541,20.0388,19.9115,19.925,6894347,0
+XLY.US,D,20120911,000000,19.9299,19.9796,19.8858,19.9163,7249061,0
+XLY.US,D,20120912,000000,19.9928,20.0479,19.9205,20.0142,11546096,0
+XLY.US,D,20120913,000000,20.0054,20.3165,19.9507,20.2691,13728695,0
+XLY.US,D,20120914,000000,20.3195,20.4776,20.2933,20.3485,12269079,0
+XLY.US,D,20120917,000000,20.3325,20.3325,20.216,20.2734,6355755,0
+XLY.US,D,20120918,000000,20.2131,20.2377,20.1393,20.1786,7660635,0
+XLY.US,D,20120919,000000,20.242,20.4428,20.2086,20.3842,14006834,0
+XLY.US,D,20120920,000000,20.2801,20.362,20.2086,20.3577,8284944,0
+XLY.US,D,20120921,000000,20.4471,20.4776,20.3195,20.3442,11000890,0
+XLY.US,D,20120924,000000,20.2753,20.3353,20.2265,20.2884,6280745,0
+XLY.US,D,20120925,000000,20.3533,20.4257,20.0445,20.0494,6904688,0
+XLY.US,D,20120926,000000,20.0359,20.0804,19.8392,19.9124,8216172,0
+XLY.US,D,20120927,000000,19.9895,20.1917,19.9555,20.1138,6767404,0
+XLY.US,D,20120928,000000,19.9845,20.1138,19.8766,20.0271,8508441,0
+XLY.US,D,20121001,000000,20.0804,20.2459,19.9763,20.0151,6278606,0
+XLY.US,D,20121002,000000,20.0851,20.1225,19.9004,19.9763,9735234,0
+XLY.US,D,20121003,000000,20.0538,20.2047,19.9806,20.1345,9228677,0
+XLY.US,D,20121004,000000,20.2377,20.362,20.2086,20.3195,12646988,0
+XLY.US,D,20121005,000000,20.4555,20.5347,20.3243,20.3808,11742065,0
+XLY.US,D,20121008,000000,20.2884,20.4012,20.2753,20.3397,6393287,0
+XLY.US,D,20121009,000000,20.3243,20.3243,20.0068,20.0151,13524070,0
+XLY.US,D,20121010,000000,20.0359,20.0804,19.8569,19.8906,12679713,0
+XLY.US,D,20121011,000000,20.0359,20.0359,19.7503,19.8026,13575325,0
+XLY.US,D,20121012,000000,19.8114,19.9124,19.7503,19.7982,13359540,0
+XLY.US,D,20121015,000000,19.8771,20.019,19.7635,19.9938,8088161,0
+XLY.US,D,20121016,000000,20.0716,20.1956,20.0716,20.1742,8955105,0
+XLY.US,D,20121017,000000,20.2299,20.3485,20.1824,20.2884,11637028,0
+XLY.US,D,20121018,000000,20.2801,20.4051,20.2086,20.3025,10453421,0
+XLY.US,D,20121019,000000,20.2265,20.2377,19.8659,19.9386,17400404,0
+XLY.US,D,20121022,000000,19.9259,19.9599,19.7363,19.8742,7655943,0
+XLY.US,D,20121023,000000,19.668,19.7765,19.549,19.715,10926667,0
+XLY.US,D,20121024,000000,19.8279,19.8279,19.6042,19.6376,6402908,0
+XLY.US,D,20121025,000000,19.7455,19.8229,19.506,19.5912,6997799,0
+XLY.US,D,20121026,000000,19.6516,19.6941,19.4465,19.656,8850911,0
+XLY.US,D,20121031,000000,19.8317,19.8698,19.565,19.7183,21394698,0
+XLY.US,D,20121101,000000,19.7982,19.985,19.7635,19.9468,11983129,0
+XLY.US,D,20121102,000000,20.1655,20.2265,19.9221,19.9337,14150786,0
+XLY.US,D,20121105,000000,19.9124,20.0151,19.8279,19.985,14753304,0
+XLY.US,D,20121106,000000,20.0403,20.1393,19.9806,20.0949,11101488,0
+XLY.US,D,20121107,000000,19.9468,20.0151,19.702,19.8569,16317372,0
+XLY.US,D,20121108,000000,19.8616,19.9259,19.5319,19.5369,15257364,0
+XLY.US,D,20121109,000000,19.3766,19.6139,19.3423,19.4421,17242535,0
+XLY.US,D,20121112,000000,19.5195,19.5533,19.4149,19.4609,8107124,0
+XLY.US,D,20121113,000000,19.4077,19.686,19.3859,19.5151,7715515,0
+XLY.US,D,20121114,000000,19.5998,19.609,19.1725,19.2243,25945034,0
+XLY.US,D,20121115,000000,19.2082,19.3313,19.1294,19.2125,15656962,0
+XLY.US,D,20121116,000000,19.2125,19.368,19.1159,19.3389,25409707,0
+XLY.US,D,20121119,000000,19.565,19.7547,19.5573,19.7547,17083801,0
+XLY.US,D,20121120,000000,19.7455,19.9221,19.6941,19.8521,12001305,0
+XLY.US,D,20121121,000000,19.8472,19.9555,19.8229,19.9221,13911493,0
+XLY.US,D,20121123,000000,20.0068,20.1873,20.0068,20.1873,4414671,0
+XLY.US,D,20121126,000000,20.1098,20.1345,19.9938,20.0949,17442616,0
+XLY.US,D,20121127,000000,20.09,20.1704,19.9976,20.0107,9981609,0
+XLY.US,D,20121128,000000,19.9763,20.2846,19.8742,20.2717,27540105,0
+XLY.US,D,20121129,000000,20.3156,20.3881,20.2265,20.3272,8482059,0
+XLY.US,D,20121130,000000,20.2677,20.3817,20.2136,20.3451,12477928,0
+XLY.US,D,20121203,000000,20.4733,20.4733,20.222,20.2377,22979771,0
+XLY.US,D,20121204,000000,20.1956,20.2327,20.0538,20.1515,13269069,0
+XLY.US,D,20121205,000000,20.218,20.222,19.9468,20.0949,15236983,0
+XLY.US,D,20121206,000000,20.1018,20.2503,20.0673,20.222,8884908,0
+XLY.US,D,20121207,000000,20.3533,20.3533,20.1917,20.2981,16730494,0
+XLY.US,D,20121210,000000,20.2459,20.3064,20.1704,20.1824,18317692,0
+XLY.US,D,20121211,000000,20.2981,20.3272,20.1742,20.2459,12728784,0
+XLY.US,D,20121212,000000,20.3353,20.4012,20.2327,20.2717,11433941,0
+XLY.US,D,20121213,000000,20.2624,20.3761,20.0949,20.1393,8493406,0
+XLY.US,D,20121214,000000,20.0804,20.1433,20.0271,20.0538,11833578,0
+XLY.US,D,20121217,000000,20.0851,20.4257,20.0756,20.4134,12884326,0
+XLY.US,D,20121218,000000,20.4776,20.7138,20.4428,20.6523,27647954,0
+XLY.US,D,20121219,000000,20.7138,20.7183,20.5,20.5092,10702405,0
+XLY.US,D,20121220,000000,20.4906,20.5581,20.4012,20.5503,9789460,0
+XLY.US,D,20121221,000000,20.2517,20.3949,20.2274,20.3698,20282071,0
+XLY.US,D,20121224,000000,20.3131,20.4066,20.2101,20.3866,5950498,0
+XLY.US,D,20121226,000000,20.4249,20.4249,20.1022,20.1756,10350380,0
+XLY.US,D,20121227,000000,20.2194,20.2643,19.9211,20.2018,11818414,0
+XLY.US,D,20121228,000000,20.1022,20.2194,20.0107,20.0359,35713145,0
+XLY.US,D,20121231,000000,19.9748,20.4511,19.9444,20.4385,28949970,0
+XLY.US,D,20130102,000000,20.8212,20.889,20.7095,20.8638,23068595,0
+XLY.US,D,20130103,000000,20.9201,21.0429,20.8638,20.9161,13027565,0
+XLY.US,D,20130104,000000,20.9544,21.0197,20.8988,20.9935,11577210,0
+XLY.US,D,20130107,000000,20.9364,20.9621,20.8343,20.9412,8272316,0
+XLY.US,D,20130108,000000,20.8765,20.9239,20.7399,20.8808,8909349,0
+XLY.US,D,20130109,000000,20.9078,21.0246,20.889,20.9161,8378520,0
+XLY.US,D,20130110,000000,21.0333,21.0589,20.9031,21.038,11920170,0
+XLY.US,D,20130111,000000,21.0333,21.0884,20.98,21.0545,7823447,0
+XLY.US,D,20130114,000000,21.1136,21.1722,21.0246,21.1048,12480802,0
+XLY.US,D,20130115,000000,21.0429,21.2781,21.011,21.2596,20028001,0
+XLY.US,D,20130116,000000,21.2215,21.2486,21.1528,21.2122,8684033,0
+XLY.US,D,20130117,000000,21.3204,21.4948,21.3154,21.4373,10540102,0
+XLY.US,D,20130118,000000,21.4815,21.49,21.3425,21.464,12218642,0
+XLY.US,D,20130122,000000,21.4461,21.535,21.4073,21.5186,10576923,0
+XLY.US,D,20130123,000000,21.4815,21.5568,21.4184,21.535,6163295,0
+XLY.US,D,20130124,000000,21.6053,21.8226,21.6053,21.6995,9876309,0
+XLY.US,D,20130125,000000,21.7382,21.9382,21.7345,21.9291,13190636,0
+XLY.US,D,20130128,000000,21.9595,21.9623,21.7969,21.8254,12172595,0
+XLY.US,D,20130129,000000,21.7969,21.805,21.6183,21.7382,14568233,0
+XLY.US,D,20130130,000000,21.8226,21.8293,21.6749,21.6995,9497989,0
+XLY.US,D,20130131,000000,21.6532,21.7166,21.5563,21.5964,13521340,0
+XLY.US,D,20130201,000000,21.7509,21.805,21.6789,21.7204,11964145,0
+XLY.US,D,20130204,000000,21.597,21.6749,21.4461,21.4553,9536804,0
+XLY.US,D,20130205,000000,21.5525,21.7605,21.5317,21.6832,13611016,0
+XLY.US,D,20130206,000000,21.6749,21.7969,21.627,21.7297,11760049,0
+XLY.US,D,20130207,000000,21.7382,21.7605,21.4677,21.6832,11989808,0
+XLY.US,D,20130208,000000,21.7345,21.8621,21.6995,21.8495,6791848,0
+XLY.US,D,20130211,000000,21.8666,21.8666,21.7345,21.7781,5539702,0
+XLY.US,D,20130212,000000,21.7924,21.9057,21.7781,21.8621,10596389,0
+XLY.US,D,20130213,000000,21.9967,22.0539,21.8424,21.9106,13537994,0
+XLY.US,D,20130214,000000,21.8336,21.9623,21.8254,21.9202,10880733,0
+XLY.US,D,20130215,000000,21.9382,22.0441,21.8293,21.9469,28525406,0
+XLY.US,D,20130219,000000,21.9595,22.0441,21.9247,22.0268,16388068,0
+XLY.US,D,20130220,000000,22.022,22.0719,21.687,21.6912,16220338,0
+XLY.US,D,20130221,000000,21.6401,21.6609,21.4373,21.5099,20318613,0
+XLY.US,D,20130222,000000,21.6018,21.6401,21.464,21.6314,12394338,0
+XLY.US,D,20130225,000000,21.7557,21.7781,21.2821,21.2946,12358535,0
+XLY.US,D,20130226,000000,21.3855,21.5442,21.3154,21.5066,18273487,0
+XLY.US,D,20130227,000000,21.5481,21.9057,21.4992,21.8336,11841271,0
+XLY.US,D,20130228,000000,21.8103,22.0074,21.7886,21.9445,13522122,0
+XLY.US,D,20130301,000000,21.8143,21.9929,21.6875,21.9929,10519097,0
+XLY.US,D,20130304,000000,21.897,22.1856,21.897,22.1856,16385431,0
+XLY.US,D,20130305,000000,22.2876,22.4396,22.2609,22.4091,14494287,0
+XLY.US,D,20130306,000000,22.4569,22.534,22.3699,22.3964,8185257,0
+XLY.US,D,20130307,000000,22.4042,22.4435,22.3699,22.4298,7760147,0
+XLY.US,D,20130308,000000,22.5561,22.7023,22.4656,22.6675,9384399,0
+XLY.US,D,20130311,000000,22.6461,22.7425,22.6224,22.7252,7445230,0
+XLY.US,D,20130312,000000,22.7023,22.746,22.5863,22.6578,8646249,0
+XLY.US,D,20130313,000000,22.6675,22.7967,22.6337,22.7837,8906214,0
+XLY.US,D,20130314,000000,22.8242,22.8364,22.7242,22.8103,8610172,0
+XLY.US,D,20130315,000000,22.7734,22.8054,22.6762,22.7242,13998965,0
+XLY.US,D,20130318,000000,22.5198,22.6448,22.4396,22.5513,12064582,0
+XLY.US,D,20130319,000000,22.6337,22.6337,22.2407,22.3921,14465207,0
+XLY.US,D,20130320,000000,22.5561,22.7023,22.534,22.6495,9529357,0
+XLY.US,D,20130321,000000,22.487,22.5992,22.3921,22.4613,12009633,0
+XLY.US,D,20130322,000000,22.5813,22.746,22.5683,22.7368,15996194,0
+XLY.US,D,20130325,000000,22.7875,22.8803,22.5906,22.6984,10527276,0
+XLY.US,D,20130326,000000,22.7323,22.8194,22.6984,22.8103,7641821,0
+XLY.US,D,20130327,000000,22.7114,22.8408,22.6337,22.8194,7807445,0
+XLY.US,D,20130328,000000,22.8292,22.9216,22.7875,22.9013,8795530,0
+XLY.US,D,20130401,000000,22.8979,22.9563,22.7023,22.7281,13827310,0
+XLY.US,D,20130402,000000,22.801,22.97,22.801,22.9172,10643050,0
+XLY.US,D,20130403,000000,22.965,22.9748,22.6297,22.7067,15840747,0
+XLY.US,D,20130404,000000,22.6858,22.876,22.6811,22.8364,10266955,0
+XLY.US,D,20130405,000000,22.5683,22.7599,22.4483,22.7242,9457461,0
+XLY.US,D,20130408,000000,22.7067,22.9834,22.7023,22.9834,10348968,0
+XLY.US,D,20130409,000000,23.0091,23.0183,22.8145,22.9216,12303443,0
+XLY.US,D,20130410,000000,22.9962,23.226,22.9519,23.1897,11591212,0
+XLY.US,D,20130411,000000,23.2118,23.4927,23.2118,23.3863,14502338,0
+XLY.US,D,20130412,000000,23.3374,23.5114,23.315,23.5114,18027621,0
+XLY.US,D,20130415,000000,23.3863,23.4446,22.8931,22.8931,20999664,0
+XLY.US,D,20130416,000000,23.0231,23.2211,22.9923,23.2211,15508671,0
+XLY.US,D,20130417,000000,23.0963,23.1078,22.859,22.9834,20760002,0
+XLY.US,D,20130418,000000,23.0231,23.0362,22.6123,22.7323,20256836,0
+XLY.US,D,20130419,000000,22.7242,23.0231,22.7157,23.0051,14834713,0
+XLY.US,D,20130422,000000,23.0183,23.1433,22.8451,23.104,10556197,0
+XLY.US,D,20130423,000000,23.2772,23.3739,23.0963,23.3374,12356339,0
+XLY.US,D,20130424,000000,23.4317,23.5158,23.2937,23.3557,6755502,0
+XLY.US,D,20130425,000000,23.3991,23.6315,23.3991,23.5545,15749030,0
+XLY.US,D,20130426,000000,23.5284,23.5464,23.3863,23.4496,5723359,0
+XLY.US,D,20130429,000000,23.5545,23.6218,23.4543,23.5322,7307842,0
+XLY.US,D,20130430,000000,23.5482,23.6068,23.4902,23.5986,8905718,0
+XLY.US,D,20130501,000000,23.5579,23.6575,23.4446,23.4717,9885133,0
+XLY.US,D,20130502,000000,23.4847,23.7137,23.4847,23.7017,7009148,0
+XLY.US,D,20130503,000000,23.8947,24.0675,23.8734,23.9993,15062776,0
+XLY.US,D,20130506,000000,24.0081,24.1212,23.9595,24.0757,7395178,0
+XLY.US,D,20130507,000000,24.1459,24.279,24.0292,24.279,10688269,0
+XLY.US,D,20130508,000000,24.2663,24.3065,24.1753,24.2969,7860929,0
+XLY.US,D,20130509,000000,24.3375,24.4478,24.2587,24.3414,15388235,0
+XLY.US,D,20130510,000000,24.3622,24.5302,24.3622,24.5302,6865058,0
+XLY.US,D,20130513,000000,24.5041,24.5471,24.4103,24.5346,5223643,0
+XLY.US,D,20130514,000000,24.5471,24.8069,24.5432,24.7857,8121663,0
+XLY.US,D,20130515,000000,24.7547,24.937,24.7547,24.9192,11007428,0
+XLY.US,D,20130516,000000,24.8544,24.9333,24.5906,24.6304,13827066,0
+XLY.US,D,20130517,000000,24.6943,24.8843,24.685,24.8669,13215956,0
+XLY.US,D,20130520,000000,24.8109,24.8936,24.7416,24.7949,11186347,0
+XLY.US,D,20130521,000000,24.8767,25.0015,24.79,24.9057,8886259,0
+XLY.US,D,20130522,000000,24.9284,25.1011,24.5564,24.6695,21264760,0
+XLY.US,D,20130523,000000,24.3961,24.6617,24.3622,24.6172,12680895,0
+XLY.US,D,20130524,000000,24.4744,24.5564,24.3196,24.5432,11966840,0
+XLY.US,D,20130528,000000,24.832,24.9506,24.6729,24.7818,15044951,0
+XLY.US,D,20130529,000000,24.6665,24.6665,24.427,24.5262,10430153,0
+XLY.US,D,20130530,000000,24.6129,24.7285,24.5041,24.5258,8592196,0
+XLY.US,D,20130531,000000,24.4773,24.6773,24.2336,24.2514,19136169,0
+XLY.US,D,20130603,000000,24.3148,24.3738,24.038,24.3579,18281662,0
+XLY.US,D,20130604,000000,24.383,24.5302,24.098,24.2707,18657457,0
+XLY.US,D,20130605,000000,24.1619,24.2316,23.8206,23.868,28015758,0
+XLY.US,D,20130606,000000,23.8841,24.1207,23.7282,24.1207,17183010,0
+XLY.US,D,20130607,000000,24.263,24.5693,24.2093,24.5611,11006306,0
+XLY.US,D,20130610,000000,24.6617,24.6617,24.4478,24.4867,13826423,0
+XLY.US,D,20130611,000000,24.2218,24.4663,24.1662,24.2451,13397989,0
+XLY.US,D,20130612,000000,24.4103,24.4354,23.9426,23.9774,12281151,0
+XLY.US,D,20130613,000000,23.9731,24.4657,23.938,24.4265,14618283,0
+XLY.US,D,20130614,000000,24.3917,24.5045,24.279,24.3502,15593980,0
+XLY.US,D,20130617,000000,24.4827,24.6346,24.3414,24.4827,10823184,0
+XLY.US,D,20130618,000000,24.5001,24.774,24.5001,24.7348,10783997,0
+XLY.US,D,20130619,000000,24.7517,24.7964,24.4482,24.4533,20282040,0
+XLY.US,D,20130620,000000,24.2007,24.236,23.7408,23.8114,29953272,0
+XLY.US,D,20130621,000000,23.9939,24.0244,23.6116,23.8637,27550302,0
+XLY.US,D,20130624,000000,23.6164,23.8162,23.3918,23.6432,16159105,0
+XLY.US,D,20130625,000000,23.8594,23.9364,23.7206,23.8546,10154814,0
+XLY.US,D,20130626,000000,24.0448,24.2093,24.0409,24.1537,14285852,0
+XLY.US,D,20130627,000000,24.279,24.462,24.2747,24.3622,9108669,0
+XLY.US,D,20130628,000000,24.3196,24.5916,24.2969,24.4482,18452787,0
+XLY.US,D,20130701,000000,24.6047,24.7915,24.5568,24.6182,22343831,0
+XLY.US,D,20130702,000000,24.5867,24.8296,24.5611,24.6627,6991772,0
+XLY.US,D,20130703,000000,24.5302,24.9259,24.4915,24.774,6045027,0
+XLY.US,D,20130705,000000,24.9812,25.0596,24.774,25.0422,14686131,0
+XLY.US,D,20130708,000000,25.2072,25.3204,25.1675,25.2768,30490643,0
+XLY.US,D,20130709,000000,25.4168,25.4531,25.2986,25.3755,14641751,0
+XLY.US,D,20130710,000000,25.3456,25.4448,25.242,25.4032,22619224,0
+XLY.US,D,20130711,000000,25.6751,25.7884,25.6186,25.7676,16521735,0
+XLY.US,D,20130712,000000,25.7399,25.9055,25.7237,25.8876,10324432,0
+XLY.US,D,20130715,000000,25.966,25.966,25.8135,25.8227,8323949,0
+XLY.US,D,20130716,000000,25.8314,25.862,25.5871,25.6843,11060065,0
+XLY.US,D,20130717,000000,25.7443,25.7588,25.6533,25.6969,12509015,0
+XLY.US,D,20130718,000000,25.7399,25.9268,25.7399,25.845,7262052,0
+XLY.US,D,20130719,000000,25.8314,25.9055,25.7541,25.8227,12860141,0
+XLY.US,D,20130722,000000,25.845,25.8832,25.7061,25.8048,9600342,0
+XLY.US,D,20130723,000000,25.845,25.8967,25.7355,25.7715,8865244,0
+XLY.US,D,20130724,000000,25.8925,25.9186,25.6276,25.6843,8886608,0
+XLY.US,D,20130725,000000,25.6622,25.7237,25.5595,25.7192,8583552,0
+XLY.US,D,20130726,000000,25.6364,25.8184,25.5512,25.8005,6981719,0
+XLY.US,D,20130729,000000,25.7588,25.8135,25.6137,25.6669,9885550,0
+XLY.US,D,20130730,000000,25.7715,25.7715,25.5716,25.6005,7618206,0
+XLY.US,D,20130731,000000,25.6929,25.9229,25.6929,25.7355,12109063,0
+XLY.US,D,20130801,000000,25.9491,26.1837,25.9138,26.1354,9528024,0
+XLY.US,D,20130802,000000,26.0913,26.3338,26.0749,26.3212,8623384,0
+XLY.US,D,20130805,000000,26.2737,26.3043,26.2035,26.2656,4215402,0
+XLY.US,D,20130806,000000,26.2123,26.2737,26.0004,26.1572,7311084,0
+XLY.US,D,20130807,000000,26.0167,26.0841,25.8576,25.9268,8210905,0
+XLY.US,D,20130808,000000,26.0516,26.1746,25.9268,26.1005,6968335,0
+XLY.US,D,20130809,000000,26.1223,26.1997,25.9616,26.0428,7204547,0
+XLY.US,D,20130812,000000,25.9055,26.0913,25.8787,26.0091,8071700,0
+XLY.US,D,20130813,000000,26.0091,26.0565,25.8048,26.0091,8701186,0
+XLY.US,D,20130814,000000,25.9015,25.9573,25.7109,25.7237,14717894,0
+XLY.US,D,20130815,000000,25.5386,25.5644,25.1848,25.2725,35516197,0
+XLY.US,D,20130816,000000,25.1897,25.3847,25.1806,25.1806,14889719,0
+XLY.US,D,20130819,000000,25.1675,25.2986,25.0735,25.0735,7693423,0
+XLY.US,D,20130820,000000,25.1628,25.4032,25.1628,25.329,8014547,0
+XLY.US,D,20130821,000000,25.2596,25.329,25.0286,25.1133,12110150,0
+XLY.US,D,20130822,000000,25.1458,25.4531,25.0818,25.3625,13358426,0
+XLY.US,D,20130823,000000,25.4079,25.4414,25.2459,25.3664,6463975,0
+XLY.US,D,20130826,000000,25.4032,25.543,25.3031,25.316,9632991,0
+XLY.US,D,20130827,000000,25.0514,25.1806,24.8863,24.9033,16091040,0
+XLY.US,D,20130828,000000,24.8863,25.1167,24.8428,25.0374,8195502,0
+XLY.US,D,20130829,000000,24.9903,25.2905,24.959,25.1593,11757912,0
+XLY.US,D,20130830,000000,25.1979,25.1979,24.9163,25.004,13534297,0
+XLY.US,D,20130903,000000,25.2861,25.4089,25.0818,25.1811,18502579,0
+XLY.US,D,20130904,000000,25.1458,25.4902,25.1458,25.4458,12505167,0
+XLY.US,D,20130905,000000,25.4805,25.5885,25.4302,25.454,11604257,0
+XLY.US,D,20130906,000000,25.5841,25.6157,25.1717,25.4264,13726499,0
+XLY.US,D,20130909,000000,25.5149,25.6929,25.4651,25.6499,10072168,0
+XLY.US,D,20130910,000000,25.756,25.9035,25.756,25.8991,10218457,0
+XLY.US,D,20130911,000000,25.8708,26.0874,25.8708,26.0874,11763291,0
+XLY.US,D,20130912,000000,26.0516,26.1314,25.9186,26.0266,9824230,0
+XLY.US,D,20130913,000000,26.0502,26.117,25.9374,26.0991,12985889,0
+XLY.US,D,20130916,000000,26.4175,26.448,26.1746,26.2167,15110317,0
+XLY.US,D,20130917,000000,26.1823,26.3952,26.1823,26.3676,9782247,0
+XLY.US,D,20130918,000000,26.3289,26.763,26.2408,26.673,22289576,0
+XLY.US,D,20130919,000000,26.7581,26.7679,26.611,26.6643,14622701,0
+XLY.US,D,20130920,000000,26.6682,26.7412,26.4771,26.5023,17683990,0
+XLY.US,D,20130923,000000,26.4475,26.4771,26.1823,26.2989,16462293,0
+XLY.US,D,20130924,000000,26.3202,26.5157,26.2293,26.3676,8884319,0
+XLY.US,D,20130925,000000,26.3821,26.3952,26.1688,26.2065,13158297,0
+XLY.US,D,20130926,000000,26.2065,26.464,26.2065,26.4557,8088987,0
+XLY.US,D,20130927,000000,26.3633,26.489,26.341,26.4606,11393148,0
+XLY.US,D,20130930,000000,26.2157,26.4257,26.1606,26.3585,12378251,0
+XLY.US,D,20131001,000000,26.4045,26.5912,26.3458,26.5734,14260319,0
+XLY.US,D,20131002,000000,26.4722,26.5686,26.3245,26.5646,12692653,0
+XLY.US,D,20131003,000000,26.4846,26.5863,26.1513,26.2646,11958619,0
+XLY.US,D,20131004,000000,26.3328,26.5512,26.2501,26.5113,9129687,0
+XLY.US,D,20131007,000000,26.3289,26.3952,26.1383,26.1383,12211685,0
+XLY.US,D,20131008,000000,26.1736,26.1736,25.7038,25.7251,18169752,0
+XLY.US,D,20131009,000000,25.7327,25.7512,25.4133,25.6069,26699399,0
+XLY.US,D,20131010,000000,25.89,26.233,25.89,26.2025,14040866,0
+XLY.US,D,20131011,000000,26.1736,26.4297,26.1513,26.4297,20305225,0
+XLY.US,D,20131014,000000,26.2727,26.5423,26.2249,26.5379,13913001,0
+XLY.US,D,20131015,000000,26.4846,26.4979,26.2408,26.2858,30748027,0
+XLY.US,D,20131016,000000,26.4606,26.6275,26.3952,26.611,12737984,0
+XLY.US,D,20131017,000000,26.4979,26.8255,26.4979,26.8075,11352882,0
+XLY.US,D,20131018,000000,26.8975,27.0195,26.8119,26.9731,12060063,0
+XLY.US,D,20131021,000000,27.0161,27.0407,26.9111,27.0407,7263792,0
+XLY.US,D,20131022,000000,27.1468,27.3157,27.0592,27.2247,15582429,0
+XLY.US,D,20131023,000000,27.1177,27.2125,26.96,27.0494,12067359,0
+XLY.US,D,20131024,000000,27.1758,27.3426,27.1041,27.3205,11786317,0
+XLY.US,D,20131025,000000,27.4953,27.5591,27.3781,27.5242,8930096,0
+XLY.US,D,20131028,000000,27.5117,27.5199,27.3654,27.4724,11267577,0
+XLY.US,D,20131029,000000,27.5591,27.6337,27.4029,27.6337,17747480,0
+XLY.US,D,20131030,000000,27.7202,27.7387,27.3389,27.4999,13159217,0
+XLY.US,D,20131031,000000,27.5038,27.7426,27.4372,27.5683,17574004,0
+XLY.US,D,20131101,000000,27.6428,27.711,27.4816,27.6337,10149824,0
+XLY.US,D,20131104,000000,27.6729,27.7516,27.5886,27.73,11478881,0
+XLY.US,D,20131105,000000,27.6516,27.786,27.4768,27.73,9238311,0
+XLY.US,D,20131106,000000,27.8451,27.9157,27.6109,27.6601,10427684,0
+XLY.US,D,20131107,000000,27.7426,27.7773,27.064,27.0872,22236682,0
+XLY.US,D,20131108,000000,27.1506,27.5291,27.1003,27.516,19061436,0
+XLY.US,D,20131111,000000,27.5379,27.6206,27.4421,27.5591,12029363,0
+XLY.US,D,20131112,000000,27.4512,27.5848,27.383,27.5117,10227287,0
+XLY.US,D,20131113,000000,27.4114,27.9463,27.3916,27.9463,15307708,0
+XLY.US,D,20131114,000000,27.9904,28.1732,27.9463,28.1413,13658338,0
+XLY.US,D,20131115,000000,28.2012,28.2516,28.0948,28.2386,11819142,0
+XLY.US,D,20131118,000000,28.2816,28.2992,27.9463,28.0159,11254379,0
+XLY.US,D,20131119,000000,28.0348,28.1156,27.8586,27.8934,14630814,0
+XLY.US,D,20131120,000000,27.9782,28.0426,27.6773,27.7516,10469485,0
+XLY.US,D,20131121,000000,27.8365,28.0682,27.7996,28.0387,7648663,0
+XLY.US,D,20131122,000000,28.0037,28.2012,27.9782,28.194,10155516,0
+XLY.US,D,20131125,000000,28.2685,28.3193,28.1775,28.2197,7657532,0
+XLY.US,D,20131126,000000,28.194,28.4626,28.194,28.3876,8122899,0
+XLY.US,D,20131127,000000,28.5453,28.5642,28.3546,28.4936,7150589,0
+XLY.US,D,20131129,000000,28.5598,28.634,28.4709,28.5201,8048168,0
+XLY.US,D,20131202,000000,28.4848,28.5855,28.3281,28.3876,9563713,0
+XLY.US,D,20131203,000000,28.2816,28.2816,28.0037,28.1156,9467489,0
+XLY.US,D,20131204,000000,27.9946,28.2239,27.8451,28.0506,12461518,0
+XLY.US,D,20131205,000000,27.9732,28.1548,27.9646,28.0817,9405741,0
+XLY.US,D,20131206,000000,28.3643,28.3643,28.1335,28.3149,9023449,0
+XLY.US,D,20131209,000000,28.3281,28.4345,28.2558,28.2952,12159353,0
+XLY.US,D,20131210,000000,28.2724,28.3785,28.2516,28.3105,7515116,0
+XLY.US,D,20131211,000000,28.3281,28.3736,28.0037,28.0506,13139456,0
+XLY.US,D,20131212,000000,28.0426,28.073,27.9201,27.9646,8206811,0
+XLY.US,D,20131213,000000,28.0202,28.1335,28.0037,28.0348,7618787,0
+XLY.US,D,20131216,000000,28.1684,28.3029,28.1335,28.2153,8018600,0
+XLY.US,D,20131217,000000,28.2473,28.2641,28.0387,28.1413,8492495,0
+XLY.US,D,20131218,000000,28.1375,28.5822,27.876,28.5598,22425607,0
+XLY.US,D,20131219,000000,28.5362,28.5904,28.4215,28.5411,13818342,0
+XLY.US,D,20131220,000000,28.6126,28.7409,28.5738,28.661,16938087,0
+XLY.US,D,20131223,000000,28.7956,28.7956,28.6523,28.7864,8452247,0
+XLY.US,D,20131224,000000,28.7645,28.8705,28.7645,28.8484,4563596,0
+XLY.US,D,20131226,000000,28.9485,29.067,28.8967,29.0621,11526625,0
+XLY.US,D,20131227,000000,29.1089,29.1232,28.9131,28.9267,7199845,0
+XLY.US,D,20131230,000000,28.993,29.0718,28.9355,29.0579,4795710,0
+XLY.US,D,20131231,000000,29.1269,29.1806,29.0497,29.1714,8420948,0
+XLY.US,D,20140102,000000,29.1139,29.1714,28.9311,29.0365,9924128,0
+XLY.US,D,20140103,000000,29.0535,29.1269,28.9441,28.9572,8643073,0
+XLY.US,D,20140106,000000,28.993,29.0579,28.7143,28.7772,9344144,0
+XLY.US,D,20140107,000000,29.0365,29.0365,28.8076,28.9529,7069069,0
+XLY.US,D,20140108,000000,28.9355,28.9706,28.7956,28.8749,13263396,0
+XLY.US,D,20140109,000000,28.9485,28.9668,28.7002,28.8705,11641969,0
+XLY.US,D,20140110,000000,28.9087,28.9843,28.7815,28.9572,10608136,0
+XLY.US,D,20140113,000000,28.9403,28.9403,28.332,28.3785,15992334,0
+XLY.US,D,20140114,000000,28.5163,28.6402,28.3687,28.6212,13953191,0
+XLY.US,D,20140115,000000,28.661,28.7723,28.6445,28.692,13413396,0
+XLY.US,D,20140116,000000,28.6779,28.6779,28.4755,28.5367,14504390,0
+XLY.US,D,20140117,000000,28.5211,28.5832,28.3594,28.4137,12799290,0
+XLY.US,D,20140121,000000,28.5163,28.5832,28.2056,28.3876,23915413,0
+XLY.US,D,20140122,000000,28.4345,28.4804,28.3281,28.4592,10620619,0
+XLY.US,D,20140123,000000,28.3832,28.4088,28.1224,28.2598,18265718,0
+XLY.US,D,20140124,000000,28.09,28.1321,27.7085,27.7173,19751023,0
+XLY.US,D,20140127,000000,27.771,27.8341,27.3786,27.6079,16535920,0
+XLY.US,D,20140128,000000,27.7173,27.8878,27.7004,27.8015,10840095,0
+XLY.US,D,20140129,000000,27.5601,27.661,27.3119,27.3564,39896913,0
+XLY.US,D,20140130,000000,27.546,27.8964,27.546,27.8142,29179906,0
+XLY.US,D,20140131,000000,27.3742,27.6351,27.2502,27.4207,15637298,0
+XLY.US,D,20140203,000000,27.395,27.4826,26.6376,26.7024,74404537,0
+XLY.US,D,20140204,000000,26.9048,27.082,26.8104,27.0268,21752922,0
+XLY.US,D,20140205,000000,26.9585,27.1295,26.6749,27.063,17966940,0
+XLY.US,D,20140206,000000,27.1502,27.6573,27.1502,27.6351,19000479,0
+XLY.US,D,20140207,000000,27.7841,28.0101,27.6965,27.9762,14365358,0
+XLY.US,D,20140210,000000,28.0019,28.0145,27.8291,27.9584,10699917,0
+XLY.US,D,20140211,000000,28.0421,28.255,27.9802,28.163,12937804,0
+XLY.US,D,20140212,000000,28.2191,28.2992,28.1103,28.1887,9675259,0
+XLY.US,D,20140213,000000,28.0285,28.3361,28.0236,28.2768,15084607,0
+XLY.US,D,20140214,000000,28.2637,28.5507,28.2332,28.4467,11061791,0
+XLY.US,D,20140218,000000,28.5914,28.5914,28.3594,28.4804,8197407,0
+XLY.US,D,20140219,000000,28.4467,28.5327,28.2007,28.2506,14443022,0
+XLY.US,D,20140220,000000,28.3361,28.4467,28.2191,28.4044,10764426,0
+XLY.US,D,20140221,000000,28.5031,28.5507,28.4088,28.4592,10023236,0
+XLY.US,D,20140224,000000,28.4854,28.7645,28.4804,28.5782,7366306,0
+XLY.US,D,20140225,000000,28.6256,28.8125,28.5782,28.7772,10396907,0
+XLY.US,D,20140226,000000,28.8484,29.1089,28.7956,28.9403,12573689,0
+XLY.US,D,20140227,000000,28.9267,29.0758,28.8341,29.0579,10049771,0
+XLY.US,D,20140228,000000,29.0579,29.2765,28.9485,29.1759,16022943,0
+XLY.US,D,20140303,000000,28.8798,28.993,28.6828,28.9,19859691,0
+XLY.US,D,20140304,000000,29.1976,29.3066,29.1678,29.263,10059656,0
+XLY.US,D,20140305,000000,29.3255,29.3849,29.2673,29.3849,17338025,0
+XLY.US,D,20140306,000000,29.4329,29.519,29.3473,29.4605,12039544,0
+XLY.US,D,20140307,000000,29.6177,29.6177,29.3521,29.4144,9924107,0
+XLY.US,D,20140310,000000,29.402,29.4048,29.1846,29.3395,7501796,0
+XLY.US,D,20140311,000000,29.4513,29.4513,29.0829,29.1678,10057635,0
+XLY.US,D,20140312,000000,29.0113,29.1493,28.8749,29.1232,10965447,0
+XLY.US,D,20140313,000000,29.2804,29.2804,28.6402,28.7693,25814899,0
+XLY.US,D,20140314,000000,28.7409,28.9087,28.6687,28.7447,10964623,0
+XLY.US,D,20140317,000000,28.8705,29.0195,28.8613,28.9355,7403092,0
+XLY.US,D,20140318,000000,29.0028,29.1139,28.9441,29.0621,7383455,0
+XLY.US,D,20140319,000000,29.0758,29.0902,28.7051,28.8705,13878654,0
+XLY.US,D,20140320,000000,28.8256,29.0028,28.7093,28.9441,8618065,0
+XLY.US,D,20140321,000000,29.1265,29.1353,28.7351,28.7588,14230377,0
+XLY.US,D,20140324,000000,28.7892,28.869,28.3329,28.469,28217242,0
+XLY.US,D,20140325,000000,28.5391,28.6469,28.1548,28.2992,13385636,0
+XLY.US,D,20140326,000000,28.4277,28.4519,28.0629,28.072,15887313,0
+XLY.US,D,20140327,000000,28.0241,28.0986,27.8175,27.9361,14508543,0
+XLY.US,D,20140328,000000,28.0291,28.3109,28.0023,28.1457,12980308,0
+XLY.US,D,20140331,000000,28.3109,28.4277,28.2992,28.3376,12969569,0
+XLY.US,D,20140401,000000,28.3984,28.7545,28.3609,28.7351,11589927,0
+XLY.US,D,20140402,000000,28.7545,28.9736,28.7471,28.9252,11518095,0
+XLY.US,D,20140403,000000,29.0018,29.0105,28.6469,28.7844,12263190,0
+XLY.US,D,20140404,000000,28.9658,28.9658,28.2563,28.3077,16900117,0
+XLY.US,D,20140407,000000,28.1984,28.2342,27.5853,27.7575,17346208,0
+XLY.US,D,20140408,000000,27.7357,28.0629,27.6782,28.0377,10849105,0
+XLY.US,D,20140409,000000,28.0986,28.3475,27.9937,28.3376,8782960,0
+XLY.US,D,20140410,000000,28.2874,28.3376,27.6114,27.6341,23010215,0
+XLY.US,D,20140411,000000,27.3864,27.6249,27.2009,27.2527,19289266,0
+XLY.US,D,20140414,000000,27.3816,27.5891,27.2435,27.4676,10736207,0
+XLY.US,D,20140415,000000,27.5591,27.6526,27.0791,27.5033,22140072,0
+XLY.US,D,20140416,000000,27.8514,27.8915,27.6211,27.8878,10857777,0
+XLY.US,D,20140417,000000,27.8053,28.0149,27.8053,27.9231,11312777,0
+XLY.US,D,20140421,000000,27.9142,28.0241,27.8341,27.9975,24177442,0
+XLY.US,D,20140422,000000,28.072,28.3522,28.072,28.2391,10678482,0
+XLY.US,D,20140423,000000,28.2065,28.3159,28.0768,28.1069,6456269,0
+XLY.US,D,20140424,000000,28.2201,28.3609,28.0241,28.2602,8373731,0
+XLY.US,D,20140425,000000,28.072,28.072,27.7397,27.7788,10814893,0
+XLY.US,D,20140428,000000,27.8964,27.9584,27.364,27.7085,21345796,0
+XLY.US,D,20140429,000000,27.7971,27.8702,27.5934,27.8341,10071966,0
+XLY.US,D,20140430,000000,27.788,27.9937,27.7085,27.9539,17801076,0
+XLY.US,D,20140501,000000,27.9888,28.1892,27.9718,28.0629,9535356,0
+XLY.US,D,20140502,000000,28.103,28.2992,28.0629,28.133,9389828,0
+XLY.US,D,20140505,000000,27.9975,28.1805,27.8878,28.1592,7645956,0
+XLY.US,D,20140506,000000,28.0768,28.1233,27.7575,27.7575,9586573,0
+XLY.US,D,20140507,000000,27.8785,27.8915,27.5113,27.7217,10037038,0
+XLY.US,D,20140508,000000,27.6694,28.0672,27.6476,27.801,13155475,0
+XLY.US,D,20140509,000000,27.788,27.9718,27.6389,27.9539,11557703,0
+XLY.US,D,20140512,000000,28.0629,28.3159,28.0377,28.3039,13044114,0
+XLY.US,D,20140513,000000,28.4316,28.4316,28.1684,28.2245,11327275,0
+XLY.US,D,20140514,000000,28.1732,28.2114,27.8562,27.9099,9787200,0
+XLY.US,D,20140515,000000,27.8053,27.8562,27.4241,27.7085,13044937,0
+XLY.US,D,20140516,000000,27.7085,27.9323,27.6114,27.9142,6877320,0
+XLY.US,D,20140519,000000,27.8341,28.0584,27.7575,28.0426,6254332,0
+XLY.US,D,20140520,000000,27.8915,28.0062,27.7047,27.788,11044894,0
+XLY.US,D,20140521,000000,27.8654,28.1457,27.8654,28.1233,8881678,0
+XLY.US,D,20140522,000000,28.1195,28.3208,28.072,28.2734,12007000,0
+XLY.US,D,20140523,000000,28.3039,28.5085,28.2563,28.4956,4545842,0
+XLY.US,D,20140527,000000,28.6058,28.6809,28.5714,28.6469,7770746,0
+XLY.US,D,20140528,000000,28.6586,28.6901,28.4733,28.6146,23080214,0
+XLY.US,D,20140529,000000,28.7032,28.7395,28.5938,28.7351,6732577,0
+XLY.US,D,20140530,000000,28.6901,28.7674,28.6379,28.7588,6970025,0
+XLY.US,D,20140602,000000,28.811,28.8782,28.6857,28.856,6962501,0
+XLY.US,D,20140603,000000,28.7506,28.856,28.7351,28.8024,5123147,0
+XLY.US,D,20140604,000000,28.7079,28.9736,28.6759,28.9431,4955976,0
+XLY.US,D,20140605,000000,28.9882,29.1711,28.8517,29.1303,6174059,0
+XLY.US,D,20140606,000000,29.1802,29.3066,29.1628,29.3022,7317066,0
+XLY.US,D,20140609,000000,29.3162,29.4518,29.2721,29.3115,5843084,0
+XLY.US,D,20140610,000000,29.2721,29.3066,29.2097,29.2538,12473063,0
+XLY.US,D,20140611,000000,29.206,29.2321,29.0612,29.1672,6915063,0
+XLY.US,D,20140612,000000,29.1672,29.1672,28.7301,28.7936,10366047,0
+XLY.US,D,20140613,000000,28.8024,28.8782,28.6379,28.8061,11333952,0
+XLY.US,D,20140616,000000,28.7079,28.903,28.7079,28.8739,8114365,0
+XLY.US,D,20140617,000000,28.8874,29.0185,28.8061,28.9882,9175478,0
+XLY.US,D,20140618,000000,28.9608,29.2277,28.9165,29.206,13355785,0
+XLY.US,D,20140619,000000,29.2408,29.2974,29.0569,29.1353,6806091,0
+XLY.US,D,20140620,000000,29.2157,29.2504,28.9924,29.0289,11407801,0
+XLY.US,D,20140623,000000,28.9924,29.0834,28.9393,29.0621,9764221,0
+XLY.US,D,20140624,000000,28.9924,29.2423,28.9525,28.9924,8898122,0
+XLY.US,D,20140625,000000,28.9169,29.2731,28.9169,29.2374,8982222,0
+XLY.US,D,20140626,000000,29.2374,29.2598,29.0239,29.2598,7010404,0
+XLY.US,D,20140627,000000,29.2074,29.3626,29.189,29.3321,11848852,0
+XLY.US,D,20140630,000000,29.3321,29.3824,29.2598,29.3177,5753911,0
+XLY.US,D,20140701,000000,29.3913,29.6946,29.3578,29.6293,8720170,0
+XLY.US,D,20140702,000000,29.6516,29.7295,29.6293,29.6728,3981345,0
+XLY.US,D,20140703,000000,29.7605,29.9279,29.7339,29.9008,3977843,0
+XLY.US,D,20140707,000000,29.804,29.8573,29.6855,29.7183,7035265,0
+XLY.US,D,20140708,000000,29.669,29.6772,29.3626,29.4261,11610750,0
+XLY.US,D,20140709,000000,29.5098,29.8085,29.4754,29.7818,42263078,0
+XLY.US,D,20140710,000000,29.354,29.6337,29.3493,29.5055,11023341,0
+XLY.US,D,20140711,000000,29.5539,29.6201,29.4928,29.6042,16041919,0
+XLY.US,D,20140714,000000,29.7557,29.7778,29.6516,29.6855,7809220,0
+XLY.US,D,20140715,000000,29.6076,29.7093,29.4445,29.5858,9499407,0
+XLY.US,D,20140716,000000,29.8133,29.8839,29.6201,29.6604,53448855,0
+XLY.US,D,20140717,000000,29.5902,29.7223,29.3321,29.3782,12833505,0
+XLY.US,D,20140718,000000,29.4754,29.6604,29.4353,29.6516,7865006,0
+XLY.US,D,20140721,000000,29.5539,29.612,29.4261,29.5141,8458500,0
+XLY.US,D,20140722,000000,29.5809,29.6996,29.5451,29.6381,10039439,0
+XLY.US,D,20140723,000000,29.6425,29.6473,29.5223,29.6167,12268643,0
+XLY.US,D,20140724,000000,29.669,29.774,29.6473,29.6806,9053183,0
+XLY.US,D,20140725,000000,29.4628,29.5177,29.3042,29.354,8770692,0
+XLY.US,D,20140728,000000,29.3578,29.4401,29.2203,29.4072,6382887,0
+XLY.US,D,20140729,000000,29.4585,29.612,29.3225,29.3273,8160501,0
+XLY.US,D,20140730,000000,29.4353,29.5141,29.3042,29.488,54333949,0
+XLY.US,D,20140731,000000,29.278,29.3273,28.9219,28.9436,14682511,0
+XLY.US,D,20140801,000000,28.8598,29.0413,28.7074,28.8376,13861162,0
+XLY.US,D,20140804,000000,28.9121,29.2112,28.8918,29.1193,38569505,0
+XLY.US,D,20140805,000000,28.9924,29.1313,28.8153,28.9169,22530646,0
+XLY.US,D,20140806,000000,28.7167,29.0413,28.6978,28.856,24974135,0
+XLY.US,D,20140807,000000,29.0413,29.0908,28.6231,28.7074,14488807,0
+XLY.US,D,20140808,000000,28.7074,29.172,28.7074,29.1503,12703886,0
+XLY.US,D,20140811,000000,29.2688,29.366,29.2203,29.2819,11456518,0
+XLY.US,D,20140812,000000,29.2423,29.366,29.1313,29.2074,7118737,0
+XLY.US,D,20140813,000000,29.295,29.3864,29.2252,29.3133,7727746,0
+XLY.US,D,20140814,000000,29.366,29.5403,29.3133,29.5403,12747312,0
+XLY.US,D,20140815,000000,29.6516,29.669,29.278,29.4841,14643774,0
+XLY.US,D,20140818,000000,29.7136,29.804,29.6516,29.7557,10827323,0
+XLY.US,D,20140819,000000,29.9008,30.0262,29.8713,29.9807,8529762,0
+XLY.US,D,20140820,000000,29.896,30.1694,29.8926,30.12,11355207,0
+XLY.US,D,20140821,000000,30.1609,30.1694,30.0711,30.0934,4551276,0
+XLY.US,D,20140822,000000,30.12,30.1956,30.0305,30.152,7491141,0
+XLY.US,D,20140825,000000,30.2543,30.3059,30.1912,30.2405,9111323,0
+XLY.US,D,20140826,000000,30.2627,30.3218,30.1994,30.2454,4613183,0
+XLY.US,D,20140827,000000,30.2543,30.3218,30.212,30.2764,4107571,0
+XLY.US,D,20140828,000000,30.1156,30.2716,30.076,30.2357,5265832,0
+XLY.US,D,20140829,000000,30.3059,30.3098,30.1243,30.2309,5256922,0
+XLY.US,D,20140902,000000,30.2454,30.3843,30.1477,30.289,21672529,0
+XLY.US,D,20140903,000000,30.3707,30.4206,30.1825,30.2081,5933991,0
+XLY.US,D,20140904,000000,30.2543,30.4549,30.2543,30.3218,8511933,0
+XLY.US,D,20140905,000000,30.2543,30.438,30.1563,30.4248,6079447,0
+XLY.US,D,20140908,000000,30.3479,30.3843,30.1694,30.2968,5693066,0
+XLY.US,D,20140909,000000,30.285,30.289,29.9729,29.9932,5824111,0
+XLY.US,D,20140910,000000,30.0629,30.111,29.9008,30.0982,6538439,0
+XLY.US,D,20140911,000000,29.9681,30.1384,29.9681,30.111,5553776,0
+XLY.US,D,20140912,000000,30.0804,30.1288,29.9145,30.0262,6632268,0
+XLY.US,D,20140915,000000,30.0166,30.0553,29.8365,29.9008,6647673,0
+XLY.US,D,20140916,000000,29.8409,30.1335,29.774,30.0553,6480640,0
+XLY.US,D,20140917,000000,30.0305,30.1868,29.9231,30.0427,14589717,0
+XLY.US,D,20140918,000000,30.1335,30.2081,30.0711,30.1737,6402797,0
+XLY.US,D,20140919,000000,30.2968,30.3617,30.1148,30.1864,13440224,0
+XLY.US,D,20140922,000000,30.0876,30.1375,29.688,29.7629,12286538,0
+XLY.US,D,20140923,000000,29.6623,29.7672,29.5075,29.5075,12462041,0
+XLY.US,D,20140924,000000,29.5603,29.8555,29.46,29.8433,14391831,0
+XLY.US,D,20140925,000000,29.7672,29.7976,29.3878,29.4044,10526871,0
+XLY.US,D,20140926,000000,29.5603,29.7764,29.5036,29.7118,5884183,0
+XLY.US,D,20140929,000000,29.46,29.683,29.4275,29.5557,15539012,0
+XLY.US,D,20140930,000000,29.597,29.6313,29.3502,29.3927,10047475,0
+XLY.US,D,20141001,000000,29.3283,29.3796,28.9563,29.0022,14877137,0
+XLY.US,D,20141002,000000,29.0151,29.1822,28.6654,29.1318,16981900,0
+XLY.US,D,20141003,000000,29.3283,29.6018,29.2606,29.5075,11267296,0
+XLY.US,D,20141006,000000,29.597,29.6535,29.2872,29.3502,8846747,0
+XLY.US,D,20141007,000000,29.2161,29.2741,28.9117,28.9117,14634765,0
+XLY.US,D,20141008,000000,28.9345,29.4179,28.7664,29.366,16229757,0
+XLY.US,D,20141009,000000,29.3502,29.3502,28.6968,28.7012,51506033,0
+XLY.US,D,20141010,000000,28.7245,28.8986,28.4495,28.4495,24978727,0
+XLY.US,D,20141013,000000,28.4375,28.5022,27.8489,27.8716,48365198,0
+XLY.US,D,20141014,000000,28.0043,28.2917,27.9342,28.076,25513825,0
+XLY.US,D,20141015,000000,27.6969,27.983,27.1845,27.8403,34245199,0
+XLY.US,D,20141016,000000,27.2199,28.0574,27.2199,27.8716,28774810,0
+XLY.US,D,20141017,000000,28.0977,28.4199,28.0662,28.18,19313251,0
+XLY.US,D,20141020,000000,28.1103,28.5991,28.1103,28.5734,14049553,0
+XLY.US,D,20141021,000000,28.7012,29.1604,28.6744,29.1275,12557172,0
+XLY.US,D,20141022,000000,29.2117,29.2829,28.8555,28.8782,17617154,0
+XLY.US,D,20141023,000000,29.1992,29.4686,29.1318,29.2698,11761504,0
+XLY.US,D,20141024,000000,29.1822,29.2654,29.0327,29.2432,10226148,0
+XLY.US,D,20141027,000000,29.203,29.366,29.1149,29.3003,8454529,0
+XLY.US,D,20141028,000000,29.3545,29.6265,29.3235,29.6187,17458106,0
+XLY.US,D,20141029,000000,29.6579,29.7197,29.3748,29.5282,11103174,0
+XLY.US,D,20141030,000000,29.4686,29.8114,28.6499,29.7241,11575739,0
+XLY.US,D,20141031,000000,30.1195,30.1511,29.9299,30.015,10753309,0
+XLY.US,D,20141103,000000,30.0838,30.0838,29.9623,30.015,36134979,0
+XLY.US,D,20141104,000000,29.9042,29.9042,29.4992,29.6535,11218934,0
+XLY.US,D,20141105,000000,29.9042,29.913,29.6052,29.772,24398109,0
+XLY.US,D,20141106,000000,29.8114,30.0417,29.7672,30.0247,25525173,0
+XLY.US,D,20141107,000000,29.9265,30.0055,29.8467,29.9748,8556102,0
+XLY.US,D,20141110,000000,30.0295,30.0377,29.7764,29.9584,6013535,0
+XLY.US,D,20141111,000000,29.9922,30.0876,29.9082,30.0838,7329435,0
+XLY.US,D,20141112,000000,29.9884,30.2758,29.9884,30.2261,11949519,0
+XLY.US,D,20141113,000000,30.1233,30.4946,30.1233,30.4164,24504330,0
+XLY.US,D,20141114,000000,30.4463,30.5489,30.3799,30.5347,21686210,0
+XLY.US,D,20141117,000000,30.4297,30.5919,30.4164,30.4995,9146206,0
+XLY.US,D,20141118,000000,30.4346,30.6306,30.4206,30.5576,10169411,0
+XLY.US,D,20141119,000000,30.6098,30.7066,30.5208,30.6843,11384477,0
+XLY.US,D,20141120,000000,30.5439,30.8976,30.5347,30.8166,12145711,0
+XLY.US,D,20141121,000000,31.1116,31.1435,30.8116,30.8928,17657222,0
+XLY.US,D,20141124,000000,31.0541,31.191,30.9926,31.1781,7583989,0
+XLY.US,D,20141125,000000,31.2886,31.3721,31.1605,31.2751,9644926,0
+XLY.US,D,20141126,000000,31.2665,31.297,31.2119,31.2709,5303257,0
+XLY.US,D,20141128,000000,31.402,31.7118,31.402,31.6483,7617115,0
+XLY.US,D,20141201,000000,31.5563,31.5607,31.2579,31.3014,26967144,0
+XLY.US,D,20141202,000000,31.3453,31.4823,31.3286,31.4199,11723174,0
+XLY.US,D,20141203,000000,31.4693,31.5046,31.3326,31.4736,12848296,0
+XLY.US,D,20141204,000000,31.4199,31.5178,31.3014,31.4557,13829134,0
+XLY.US,D,20141205,000000,31.4651,31.5791,31.4557,31.5258,10165840,0
+XLY.US,D,20141208,000000,31.4469,31.5258,31.1643,31.2709,9536077,0
+XLY.US,D,20141209,000000,31.0932,31.2393,30.8382,31.2119,10069482,0
+XLY.US,D,20141210,000000,31.1605,31.2085,30.7681,30.7986,12399989,0
+XLY.US,D,20141211,000000,30.9621,31.3286,30.9137,31.0503,39863973,0
+XLY.US,D,20141212,000000,30.8517,31.1828,30.7898,30.8517,27626381,0
+XLY.US,D,20141215,000000,30.9975,31.0932,30.5077,30.6669,20153475,0
+XLY.US,D,20141216,000000,30.5657,30.7898,30.1689,30.195,20657632,0
+XLY.US,D,20141217,000000,30.331,30.8242,30.2537,30.7719,22039973,0
+XLY.US,D,20141218,000000,31.0617,31.28,30.8842,31.28,42765531,0
+XLY.US,D,20141219,000000,31.3691,31.4532,31.1837,31.3647,22211575,0
+XLY.US,D,20141222,000000,31.4214,31.6711,31.4214,31.6711,11187419,0
+XLY.US,D,20141223,000000,31.7751,31.9479,31.7369,31.8473,16578796,0
+XLY.US,D,20141224,000000,31.9135,31.931,31.7844,31.794,3813647,0
+XLY.US,D,20141226,000000,31.8821,32.0332,31.8393,31.9673,31864718,0
+XLY.US,D,20141229,000000,31.9479,32.2682,31.8783,32.211,52000079,0
+XLY.US,D,20141230,000000,32.1217,32.2014,31.9938,32.0597,13673000,0
+XLY.US,D,20141231,000000,32.1607,32.2996,31.9184,31.931,15057469,0
+XLY.US,D,20150102,000000,32.0771,32.1521,31.4848,31.7016,13976351,0
+XLY.US,D,20150105,000000,31.5821,31.6566,31.0287,31.0937,19393299,0
+XLY.US,D,20150106,000000,31.1648,31.2317,30.5774,30.7844,16207555,0
+XLY.US,D,20150107,000000,30.9975,31.3028,30.9838,31.2723,16745389,0
+XLY.US,D,20150108,000000,31.5367,31.7844,31.386,31.7412,14459061,0
+XLY.US,D,20150109,000000,31.7369,31.7631,31.3386,31.3735,12719287,0
+XLY.US,D,20150112,000000,31.4359,31.4759,31.0758,31.2056,13621280,0
+XLY.US,D,20150113,000000,31.5495,31.7282,30.9621,31.2056,17062961,0
+XLY.US,D,20150114,000000,30.7844,30.9485,30.4743,30.8285,22990861,0
+XLY.US,D,20150115,000000,30.9016,31.0256,30.4229,30.4322,18192038,0
+XLY.US,D,20150116,000000,30.4481,30.8643,30.3156,30.8329,21583320,0
+XLY.US,D,20150120,000000,30.8329,30.9353,30.3818,30.6573,31491769,0
+XLY.US,D,20150121,000000,30.6127,30.9529,30.5513,30.8561,21176459,0
+XLY.US,D,20150122,000000,30.9573,31.4892,30.8469,31.4359,34288643,0
+XLY.US,D,20150123,000000,31.4711,31.5457,31.3124,31.3908,11256294,0
+XLY.US,D,20150126,000000,31.3775,31.5733,31.2816,31.5545,7803083,0
+XLY.US,D,20150127,000000,31.2543,31.507,31.0937,31.3028,13300056,0
+XLY.US,D,20150128,000000,31.4669,31.4848,30.8606,30.8976,11517258,0
+XLY.US,D,20150129,000000,30.9752,31.3775,30.8203,31.3168,19285195,0
+XLY.US,D,20150130,000000,31.2228,31.386,30.9353,30.9752,18138837,0
+XLY.US,D,20150202,000000,31.0336,31.2767,30.5638,31.2543,47109938,0
+XLY.US,D,20150203,000000,31.4359,31.9227,31.3603,31.9184,12671471,0
+XLY.US,D,20150204,000000,32.0373,32.2952,31.8821,32.1308,20710867,0
+XLY.US,D,20150205,000000,32.1701,32.3471,32.1124,32.3308,11472892,0
+XLY.US,D,20150206,000000,32.3766,32.4405,32.1787,32.2819,10503062,0
+XLY.US,D,20150209,000000,32.0984,32.277,32.0684,32.1569,9868639,0
+XLY.US,D,20150210,000000,32.318,32.6118,32.2445,32.5518,12567337,0
+XLY.US,D,20150211,000000,32.5953,32.6442,32.4139,32.5601,12006516,0
+XLY.US,D,20150212,000000,32.7018,32.9593,32.6078,32.9458,9333584,0
+XLY.US,D,20150213,000000,32.9835,33.1428,32.9458,33.1428,12048448,0
+XLY.US,D,20150217,000000,33.1001,33.223,32.9322,33.0681,9313759,0
+XLY.US,D,20150218,000000,32.997,33.091,32.9414,33.0512,9363398,0
+XLY.US,D,20150219,000000,33.0957,33.223,33.0861,33.1519,7394240,0
+XLY.US,D,20150220,000000,33.0421,33.3954,32.9544,33.3857,8881895,0
+XLY.US,D,20150223,000000,33.3648,33.4621,33.2539,33.3571,7052445,0
+XLY.US,D,20150224,000000,33.4713,33.5464,33.4094,33.5156,7950351,0
+XLY.US,D,20150225,000000,33.5156,33.8667,33.5028,33.7727,15459989,0
+XLY.US,D,20150226,000000,33.7583,33.7931,33.5917,33.6659,7918997,0
+XLY.US,D,20150227,000000,33.6959,33.7325,33.5917,33.6222,8742429,0
+XLY.US,D,20150302,000000,33.6446,34.037,33.6358,34.0229,54238618,0
+XLY.US,D,20150303,000000,33.9585,33.9683,33.6959,33.9304,13614841,0
+XLY.US,D,20150304,000000,33.8879,33.9091,33.6146,33.7544,10543677,0
+XLY.US,D,20150305,000000,33.8618,33.8667,33.7143,33.7767,17589593,0
+XLY.US,D,20150306,000000,33.6609,33.7103,33.3076,33.373,17742787,0
+XLY.US,D,20150309,000000,33.373,33.6048,33.373,33.5655,9546322,0
+XLY.US,D,20150310,000000,33.2825,33.3304,33.0328,33.0421,16147330,0
+XLY.US,D,20150311,000000,33.0817,33.1297,32.8509,32.8601,10376704,0
+XLY.US,D,20150312,000000,33.0115,33.5512,32.9883,33.4181,15640918,0
+XLY.US,D,20150313,000000,33.481,33.5962,33.091,33.5962,12616130,0
+XLY.US,D,20150316,000000,33.4312,33.6703,33.3857,33.6537,12315831,0
+XLY.US,D,20150317,000000,33.4312,33.5655,33.3522,33.4665,11133410,0
+XLY.US,D,20150318,000000,33.4044,33.8715,33.1567,33.7631,17440244,0
+XLY.US,D,20150319,000000,33.7767,34.037,33.5917,33.7143,10293101,0
+XLY.US,D,20150320,000000,33.9388,34.1605,33.8696,34.0903,12191000,0
+XLY.US,D,20150323,000000,34.0713,34.25,34.0268,34.0317,8401189,0
+XLY.US,D,20150324,000000,33.9935,34.0811,33.8469,33.856,11880253,0
+XLY.US,D,20150325,000000,33.8004,33.8865,33.3038,33.3038,13344478,0
+XLY.US,D,20150326,000000,33.1839,33.2957,32.9632,33.0962,11381438,0
+XLY.US,D,20150327,000000,33.0866,33.3314,33.0465,33.2646,7570658,0
+XLY.US,D,20150330,000000,33.4959,33.7031,33.3735,33.6067,10343284,0
+XLY.US,D,20150331,000000,33.53,33.8144,33.3619,33.4587,18308058,0
+XLY.US,D,20150401,000000,33.4191,33.4728,33.0962,33.3136,16553301,0
+XLY.US,D,20150402,000000,33.2745,33.6634,33.2468,33.6116,10054354,0
+XLY.US,D,20150406,000000,33.4157,33.9116,33.3735,33.7709,11235736,0
+XLY.US,D,20150407,000000,33.7709,33.8328,33.5845,33.5845,7090938,0
+XLY.US,D,20150408,000000,33.6683,33.9035,33.6422,33.8992,9567474,0
+XLY.US,D,20150409,000000,33.8992,34.0317,33.6837,33.929,11826356,0
+XLY.US,D,20150410,000000,33.9852,34.0811,33.9258,34.0452,8945031,0
+XLY.US,D,20150413,000000,34.0123,34.1177,33.8516,33.8603,7086264,0
+XLY.US,D,20150414,000000,33.749,33.948,33.6335,33.842,6576411,0
+XLY.US,D,20150415,000000,33.9717,34.0317,33.8236,33.842,12946607,0
+XLY.US,D,20150416,000000,33.9166,33.9852,33.8284,33.9082,15448148,0
+XLY.US,D,20150417,000000,33.7031,33.74,33.3,33.4059,19347768,0
+XLY.US,D,20150420,000000,33.5483,33.8328,33.5483,33.7752,9232945,0
+XLY.US,D,20150421,000000,33.9082,33.9339,33.6983,33.8101,8822025,0
+XLY.US,D,20150422,000000,33.8328,33.9035,33.647,33.842,7798421,0
+XLY.US,D,20150423,000000,33.7839,34.189,33.7752,34.0089,9313456,0
+XLY.US,D,20150424,000000,34.3033,34.4993,34.2456,34.4725,10871943,0
+XLY.US,D,20150427,000000,34.5843,34.5892,34.1334,34.17,15595317,0
+XLY.US,D,20150428,000000,34.1334,34.1378,33.8051,34.0501,12534977,0
+XLY.US,D,20150429,000000,33.8914,34.0219,33.6798,33.8187,16312121,0
+XLY.US,D,20150430,000000,33.7123,33.8783,33.2918,33.4414,24102116,0
+XLY.US,D,20150501,000000,33.6116,33.9166,33.5675,33.9035,13759966,0
+XLY.US,D,20150504,000000,34.0593,34.17,33.9214,33.9759,8829505,0
+XLY.US,D,20150505,000000,34.0811,34.0811,33.6116,33.6198,17693249,0
+XLY.US,D,20150506,000000,33.6935,33.753,33.3178,33.4825,18687242,0
+XLY.US,D,20150507,000000,33.4825,33.7167,33.3968,33.6555,13269509,0
+XLY.US,D,20150508,000000,34.036,34.1557,33.9852,34.0123,12776758,0
+XLY.US,D,20150511,000000,33.9897,34.1557,33.8603,33.8647,15644863,0
+XLY.US,D,20150512,000000,33.7123,33.9258,33.5434,33.8004,16913147,0
+XLY.US,D,20150513,000000,33.7752,33.9339,33.5627,33.5889,17839182,0
+XLY.US,D,20150514,000000,33.7167,33.7839,33.5346,33.74,15381602,0
+XLY.US,D,20150515,000000,33.7917,34.0089,33.7443,34.0089,16191425,0
+XLY.US,D,20150518,000000,33.9524,34.2025,33.9437,34.1378,8921092,0
+XLY.US,D,20150519,000000,34.2321,34.3033,34.0951,34.1304,10461244,0
+XLY.US,D,20150520,000000,34.1334,34.2412,33.9717,34.0903,16682006,0
+XLY.US,D,20150521,000000,34.0593,34.2983,34.0123,34.2238,6598931,0
+XLY.US,D,20150522,000000,34.2365,34.2945,34.1092,34.1652,6674150,0
+XLY.US,D,20150526,000000,34.1378,34.2412,33.8696,33.9214,12016505,0
+XLY.US,D,20150527,000000,33.9897,34.2194,33.9166,34.1749,8169232,0
+XLY.US,D,20150528,000000,34.1605,34.189,34.0268,34.1177,7328256,0
+XLY.US,D,20150529,000000,34.0172,34.1416,33.8328,33.8821,13886750,0
+XLY.US,D,20150601,000000,33.9116,34.0999,33.8101,33.9803,12492831,0
+XLY.US,D,20150602,000000,33.9524,34.2194,33.8603,34.0544,16058287,0
+XLY.US,D,20150603,000000,34.1458,34.3699,34.0593,34.3221,9904152,0
+XLY.US,D,20150604,000000,34.2412,34.3123,34.0123,34.0761,12747026,0
+XLY.US,D,20150605,000000,33.9803,34.0593,33.8187,33.9803,7910930,0
+XLY.US,D,20150608,000000,33.9388,33.9524,33.7302,33.74,8324168,0
+XLY.US,D,20150609,000000,33.749,33.8051,33.5004,33.7031,10553025,0
+XLY.US,D,20150610,000000,33.8469,34.1304,33.8051,34.0501,10502555,0
+XLY.US,D,20150611,000000,34.2238,34.2766,34.1092,34.1652,9893510,0
+XLY.US,D,20150612,000000,33.9717,34.0951,33.948,34.0089,9160323,0
+XLY.US,D,20150615,000000,33.8603,33.9116,33.6683,33.8516,10519828,0
+XLY.US,D,20150616,000000,33.8101,34.0637,33.7878,34.0544,9248155,0
+XLY.US,D,20150617,000000,34.1177,34.2901,33.9668,34.2113,9657783,0
+XLY.US,D,20150618,000000,34.2154,34.7208,34.2154,34.622,13042711,0
+XLY.US,D,20150619,000000,34.6827,34.715,34.5016,34.5016,13431504,0
+XLY.US,D,20150622,000000,34.743,34.8176,34.6694,34.6918,8768086,0
+XLY.US,D,20150623,000000,34.7777,34.8583,34.743,34.8311,7883040,0
+XLY.US,D,20150624,000000,34.8127,34.8853,34.5877,34.5917,13438918,0
+XLY.US,D,20150625,000000,34.6526,34.7562,34.5422,34.5645,9943713,0
+XLY.US,D,20150626,000000,34.6966,34.809,34.5877,34.7011,18651417,0
+XLY.US,D,20150629,000000,34.3941,34.5514,33.8963,33.9176,20158143,0
+XLY.US,D,20150630,000000,34.1958,34.2659,33.9262,34.0685,16246515,0
+XLY.US,D,20150701,000000,34.3589,34.4663,34.2834,34.4566,13519499,0
+XLY.US,D,20150702,000000,34.5596,34.6646,34.2877,34.3893,14049956,0
+XLY.US,D,20150706,000000,34.1528,34.5554,34.0776,34.3244,9090675,0
+XLY.US,D,20150707,000000,34.4105,34.6254,33.9442,34.6206,15627850,0
+XLY.US,D,20150708,000000,34.3459,34.43,33.9176,33.9629,15321429,0
+XLY.US,D,20150709,000000,34.3008,34.4566,34.0728,34.1063,13306468,0
+XLY.US,D,20150710,000000,34.444,34.6694,34.3589,34.6008,10457103,0
+XLY.US,D,20150713,000000,34.8583,35.12,34.8448,35.0969,13614237,0
+XLY.US,D,20150714,000000,35.1796,35.2057,35.0672,35.1442,8420421,0
+XLY.US,D,20150715,000000,35.1617,35.1971,35.0267,35.106,6093195,0
+XLY.US,D,20150716,000000,35.3524,35.3622,35.1486,35.3189,7357216,0
+XLY.US,D,20150717,000000,35.3745,35.3795,35.1442,35.258,7283807,0
+XLY.US,D,20150720,000000,35.4409,35.4409,35.2226,35.2773,5734882,0
+XLY.US,D,20150721,000000,35.4453,35.4453,35.0672,35.1661,6008971,0
+XLY.US,D,20150722,000000,35.1617,35.3925,35.1158,35.3331,7205239,0
+XLY.US,D,20150723,000000,35.4067,35.4733,35.0446,35.1249,8442591,0
+XLY.US,D,20150724,000000,35.8169,35.8169,35.0634,35.1249,11604664,0
+XLY.US,D,20150727,000000,34.9913,35.1486,34.7687,34.8632,12463986,0
+XLY.US,D,20150728,000000,34.76,35.2057,34.76,35.1346,12230747,0
+XLY.US,D,20150729,000000,35.227,35.5518,35.1931,35.4957,13047414,0
+XLY.US,D,20150730,000000,35.3426,35.6641,35.2821,35.6253,7415133,0
+XLY.US,D,20150731,000000,35.7022,35.8732,35.6113,35.7352,8227535,0
+XLY.US,D,20150803,000000,35.6641,35.86,35.424,35.6161,12923697,0
+XLY.US,D,20150804,000000,35.6596,35.8459,35.6063,35.7676,12803627,0
+XLY.US,D,20150805,000000,35.8169,35.9099,35.3151,35.3795,13336999,0
+XLY.US,D,20150806,000000,35.5048,35.5048,34.5205,34.8984,17385588,0
+XLY.US,D,20150807,000000,34.9372,34.9685,34.6254,34.8726,14485451,0
+XLY.US,D,20150810,000000,35.1346,35.2628,35.0803,35.153,8613641,0
+XLY.US,D,20150811,000000,34.9244,35.0087,34.6694,34.8354,12738833,0
+XLY.US,D,20150812,000000,34.7286,34.7384,34.115,34.6827,16021146,0
+XLY.US,D,20150813,000000,34.661,35.0969,34.6526,34.8853,9931806,0
+XLY.US,D,20150814,000000,34.8448,34.9551,34.7777,34.9072,10639382,0
+XLY.US,D,20150817,000000,34.7822,35.2628,34.7524,35.24,9923280,0
+XLY.US,D,20150818,000000,35.2821,35.4158,35.2057,35.2725,13131370,0
+XLY.US,D,20150819,000000,35.1704,35.4733,35.0402,35.2101,12887355,0
+XLY.US,D,20150820,000000,34.8726,34.9464,34.2131,34.2214,21128812,0
+XLY.US,D,20150821,000000,33.8793,33.9862,33.0943,33.1242,41756579,0
+XLY.US,D,20150824,000000,31.2085,32.9036,29.4005,31.8027,53465109,0
+XLY.US,D,20150825,000000,32.5987,32.8567,31.6546,31.6731,27148564,0
+XLY.US,D,20150826,000000,32.3979,32.9166,31.779,32.8751,42880115,0
+XLY.US,D,20150827,000000,33.3862,33.7355,32.9689,33.647,36176592,0
+XLY.US,D,20150828,000000,33.5342,33.8569,33.4539,33.6585,17160398,0
+XLY.US,D,20150831,000000,33.5086,33.6983,33.3028,33.4001,22692558,0
+XLY.US,D,20150901,000000,32.6715,33.0585,32.3705,32.5552,31292741,0
+XLY.US,D,20150902,000000,32.8799,33.2488,32.7062,33.2404,17273083,0
+XLY.US,D,20150903,000000,33.3076,33.6798,33.1412,33.2535,14817463,0
+XLY.US,D,20150904,000000,32.773,33.0895,32.6216,32.8993,16062903,0
+XLY.US,D,20150908,000000,33.5166,33.6887,33.2777,33.6585,11797046,0
+XLY.US,D,20150909,000000,33.9765,34.0187,33.2226,33.2992,17244806,0
+XLY.US,D,20150910,000000,33.1829,33.6024,33.1606,33.3911,13931634,0
+XLY.US,D,20150911,000000,33.3028,33.647,33.2318,33.6422,10347778,0
+XLY.US,D,20150914,000000,33.6198,33.6555,33.3446,33.4631,8063887,0
+XLY.US,D,20150915,000000,33.4723,33.9045,33.3076,33.8149,12504390,0
+XLY.US,D,20150916,000000,33.8749,34.2427,33.7801,34.2001,14851360,0
+XLY.US,D,20150917,000000,34.2131,34.8041,34.1576,34.2877,24682279,0
+XLY.US,D,20150918,000000,33.8816,34.2031,33.6857,33.751,14773835,0
+XLY.US,D,20150921,000000,33.9026,34.1991,33.7549,34.036,15695087,0
+XLY.US,D,20150922,000000,33.6131,33.6773,33.3446,33.586,17097759,0
+XLY.US,D,20150923,000000,33.5813,33.6736,33.3823,33.4965,12044342,0
+XLY.US,D,20150924,000000,33.2995,33.4549,32.9467,33.4059,15607207,0
+XLY.US,D,20150925,000000,33.7737,33.8498,33.2404,33.401,13091910,0
+XLY.US,D,20150928,000000,33.1741,33.2953,32.3583,32.4405,26871313,0
+XLY.US,D,20150929,000000,32.4541,32.6864,32.1318,32.3347,13814494,0
+XLY.US,D,20150930,000000,32.8116,33.2404,32.6591,33.206,24150040,0
+XLY.US,D,20151001,000000,33.2226,33.4549,32.942,33.45,18702157,0
+XLY.US,D,20151002,000000,32.9332,33.9281,32.8882,33.9281,18342536,0
+XLY.US,D,20151005,000000,34.1759,34.4929,34.0593,34.43,15695116,0
+XLY.US,D,20151006,000000,34.3192,34.5472,34.0123,34.1759,20319973,0
+XLY.US,D,20151007,000000,34.251,34.3757,33.961,34.2917,17431286,0
+XLY.US,D,20151008,000000,34.142,34.7615,34.131,34.7117,14182156,0
+XLY.US,D,20151009,000000,34.7208,34.7837,34.5558,34.7538,18679797,0
+XLY.US,D,20151012,000000,34.7746,35.0111,34.7702,34.9172,12275547,0
+XLY.US,D,20151013,000000,34.7658,35.0997,34.6836,34.73,16955085,0
+XLY.US,D,20151014,000000,34.73,34.8505,34.3003,34.3757,15690392,0
+XLY.US,D,20151015,000000,34.5699,34.8283,34.3094,34.8233,12754441,0
+XLY.US,D,20151016,000000,34.8099,35.0198,34.7876,35.0064,11895658,0
+XLY.US,D,20151019,000000,34.9091,35.196,34.8786,35.1731,11022469,0
+XLY.US,D,20151020,000000,35.123,35.2855,35.016,35.1278,11212882,0
+XLY.US,D,20151021,000000,35.2179,35.2977,34.9264,34.971,11209747,0
+XLY.US,D,20151022,000000,35.1916,35.5001,35.123,35.4312,18400021,0
+XLY.US,D,20151023,000000,35.9239,35.9548,35.4191,35.6063,17656410,0
+XLY.US,D,20151026,000000,35.6211,35.9195,35.5924,35.8562,13474338,0
+XLY.US,D,20151027,000000,35.7728,35.8179,35.5347,35.6853,9999183,0
+XLY.US,D,20151028,000000,35.826,36.0258,35.5566,36.0258,25400857,0
+XLY.US,D,20151029,000000,35.976,36.1915,35.634,36.1306,10566339,0
+XLY.US,D,20151030,000000,36.2002,36.447,36.1069,36.2049,17379097,0
+XLY.US,D,20151102,000000,36.3352,36.4248,36.1069,36.3726,17298508,0
+XLY.US,D,20151103,000000,36.3304,36.6028,36.3027,36.5099,16288883,0
+XLY.US,D,20151104,000000,36.5714,36.6077,36.0887,36.2724,14013036,0
+XLY.US,D,20151105,000000,36.3255,36.5099,36.1352,36.4021,15575661,0
+XLY.US,D,20151106,000000,36.3071,36.4919,36.1747,36.4068,14745063,0
+XLY.US,D,20151109,000000,36.2369,36.3536,35.6552,35.9065,15676204,0
+XLY.US,D,20151110,000000,35.8562,36.2462,35.8083,36.2462,16395972,0
+XLY.US,D,20151111,000000,36.3213,36.3304,35.9548,36.0308,15848728,0
+XLY.US,D,20151112,000000,35.8083,36.0358,35.669,35.694,13587726,0
+XLY.US,D,20151113,000000,35.468,35.5175,34.7164,34.7571,25444022,0
+XLY.US,D,20151116,000000,34.6167,35.1776,34.5472,35.1776,16511822,0
+XLY.US,D,20151117,000000,35.3514,35.5518,35.1278,35.243,16666358,0
+XLY.US,D,20151118,000000,35.3417,35.8929,35.2614,35.8469,15962557,0
+XLY.US,D,20151119,000000,35.8742,36.0258,35.7951,35.8929,12714402,0
+XLY.US,D,20151120,000000,36.1653,36.3255,36.0758,36.3213,12445363,0
+XLY.US,D,20151123,000000,36.3793,36.5988,36.3115,36.4552,9330280,0
+XLY.US,D,20151124,000000,36.1702,36.4871,36.0033,36.3793,10165578,0
+XLY.US,D,20151125,000000,36.447,36.6209,36.4339,36.5636,8281625,0
+XLY.US,D,20151127,000000,36.5714,36.5714,36.2762,36.4297,5104595,0
+XLY.US,D,20151130,000000,36.554,36.554,36.0851,36.1214,19338192,0
+XLY.US,D,20151201,000000,36.3164,36.5051,36.2099,36.4919,18310443,0
+XLY.US,D,20151202,000000,36.5456,36.554,36.103,36.1747,14007669,0
+XLY.US,D,20151203,000000,36.3255,36.3255,35.4729,35.63,21981406,0
+XLY.US,D,20151204,000000,35.7594,36.3633,35.6731,36.3164,15726618,0
+XLY.US,D,20151207,000000,36.2632,36.3304,35.9152,36.1653,14615799,0
+XLY.US,D,20151208,000000,35.861,36.2369,35.768,36.058,13605067,0
+XLY.US,D,20151209,000000,35.9854,36.2501,35.4278,35.5973,21772966,0
+XLY.US,D,20151210,000000,35.694,35.9417,35.5648,35.7168,10578415,0
+XLY.US,D,20151211,000000,35.2478,35.3833,34.8331,34.9047,22597080,0
+XLY.US,D,20151214,000000,34.9264,35.1603,34.5472,35.0832,33443460,0
+XLY.US,D,20151215,000000,35.4404,35.6113,35.2478,35.2758,17843822,0
+XLY.US,D,20151216,000000,35.5222,35.9325,35.2348,35.8653,27003918,0
+XLY.US,D,20151217,000000,35.8692,35.9941,35.2758,35.2758,20629934,0
+XLY.US,D,20151218,000000,35.2155,35.2231,34.6971,34.6971,29609948,0
+XLY.US,D,20151221,000000,34.9541,35.0717,34.6575,34.8969,15788525,0
+XLY.US,D,20151222,000000,35.0765,35.2198,34.8796,35.153,14995459,0
+XLY.US,D,20151223,000000,35.2454,35.3721,35.1845,35.3301,13418347,0
+XLY.US,D,20151224,000000,35.2735,35.3543,35.2111,35.2366,4257999,0
+XLY.US,D,20151228,000000,35.1486,35.3494,35.0484,35.3252,9033149,0
+XLY.US,D,20151229,000000,35.5426,35.7903,35.4714,35.7352,12784492,0
+XLY.US,D,20151230,000000,35.7071,35.7211,35.4389,35.4476,7169056,0
+XLY.US,D,20151231,000000,35.2832,35.4748,35.0887,35.0925,14655336,0
+XLY.US,D,20160104,000000,34.4745,34.5418,34.1159,34.492,29725396,0
+XLY.US,D,20160105,000000,34.5238,34.6376,34.2011,34.4475,16485349,0
+XLY.US,D,20160106,000000,33.9442,34.2901,33.8361,34.1111,22528900,0
+XLY.US,D,20160107,000000,33.4316,33.994,33.3319,33.4098,28140403,0
+XLY.US,D,20160108,000000,33.6773,33.8274,32.9743,33.0512,24047515,0
+XLY.US,D,20160111,000000,33.2478,33.4451,32.8257,33.3116,29471719,0
+XLY.US,D,20160112,000000,33.5439,33.8803,33.2893,33.6773,19434834,0
+XLY.US,D,20160113,000000,33.8177,33.8177,32.4759,32.5439,33159611,0
+XLY.US,D,20160114,000000,32.6098,33.0659,31.9919,32.7764,35442759,0
+XLY.US,D,20160115,000000,31.9242,32.3209,31.7306,32.1026,32368417,0
+XLY.US,D,20160119,000000,32.458,32.606,31.8965,32.2248,25885693,0
+XLY.US,D,20160120,000000,31.7621,32.2203,30.9534,31.9411,47674333,0
+XLY.US,D,20160121,000000,32.0403,32.7367,31.8787,32.35,35448508,0
+XLY.US,D,20160122,000000,32.8751,33.0416,32.7115,32.9166,15940794,0
+XLY.US,D,20160125,000000,32.9124,32.998,32.5024,32.5345,15848480,0
+XLY.US,D,20160126,000000,32.6597,33.0817,32.4982,33.0148,17625441,0
+XLY.US,D,20160127,000000,32.9579,33.1721,32.3471,32.4982,23642082,0
+XLY.US,D,20160128,000000,32.9079,33.0052,32.3338,32.9166,23148719,0
+XLY.US,D,20160129,000000,32.7503,33.3068,32.6292,33.2763,25647450,0
+XLY.US,D,20160201,000000,33.0817,33.6131,32.9235,33.4775,18399143,0
+XLY.US,D,20160202,000000,33.2478,33.3517,32.7096,32.8257,20086154,0
+XLY.US,D,20160203,000000,33.1351,33.1533,32.112,32.7411,29657155,0
+XLY.US,D,20160204,000000,32.6376,32.7178,32.2691,32.5527,22112719,0
+XLY.US,D,20160205,000000,32.4082,32.4356,31.4112,31.502,28483113,0
+XLY.US,D,20160208,000000,31.1567,31.1567,30.3562,30.9011,29345129,0
+XLY.US,D,20160209,000000,30.496,31.2012,30.44,30.8411,32077078,0
+XLY.US,D,20160210,000000,30.8687,31.3202,30.7734,30.7874,29578715,0
+XLY.US,D,20160211,000000,30.3469,30.9626,30.3469,30.7691,30212344,0
+XLY.US,D,20160212,000000,31.1063,31.3493,30.8146,31.3356,24278148,0
+XLY.US,D,20160216,000000,31.7982,32.1026,31.6101,32.094,23319534,0
+XLY.US,D,20160217,000000,32.4319,32.8707,32.3897,32.7856,21757751,0
+XLY.US,D,20160218,000000,32.8034,32.8126,32.458,32.5707,15490106,0
+XLY.US,D,20160219,000000,32.3617,32.6695,32.1706,32.6597,16848453,0
+XLY.US,D,20160222,000000,32.9529,33.3416,32.9258,33.2937,12572360,0
+XLY.US,D,20160223,000000,33.1992,33.4316,33.0168,33.1093,14290389,0
+XLY.US,D,20160224,000000,32.834,33.3565,32.467,33.3023,24049728,0
+XLY.US,D,20160225,000000,33.3392,33.6442,33.1485,33.6349,12307958,0
+XLY.US,D,20160226,000000,33.8227,33.8508,33.5305,33.5997,15442464,0
+XLY.US,D,20160229,000000,33.6082,33.8691,33.4228,33.4228,19471708,0
+XLY.US,D,20160301,000000,33.7148,34.337,33.6039,34.3075,20763107,0
+XLY.US,D,20160302,000000,34.2495,34.3123,34.0332,34.2766,16990048,0
+XLY.US,D,20160303,000000,34.2179,34.4837,34.1294,34.4793,21201568,0
+XLY.US,D,20160304,000000,34.4968,34.5969,34.2945,34.4475,17221063,0
+XLY.US,D,20160307,000000,34.2678,34.4745,34.0971,34.2983,16516622,0
+XLY.US,D,20160308,000000,34.0971,34.3482,33.9983,34.0288,14088037,0
+XLY.US,D,20160309,000000,34.1589,34.1875,33.8739,34.0971,14932237,0
+XLY.US,D,20160310,000000,34.2587,34.4005,33.7355,34.1832,17961953,0
+XLY.US,D,20160311,000000,34.4701,34.7068,34.3855,34.7068,12680559,0
+XLY.US,D,20160314,000000,34.6077,34.9357,34.6077,34.8379,12250291,0
+XLY.US,D,20160315,000000,34.6167,34.8424,34.6167,34.8288,10021445,0
+XLY.US,D,20160316,000000,34.7881,35.1892,34.6883,35.1109,16156790,0
+XLY.US,D,20160317,000000,35.0343,35.2895,34.9269,35.1617,13721349,0
+XLY.US,D,20160318,000000,35.2241,35.378,35.1442,35.2067,21529619,0
+XLY.US,D,20160321,000000,35.198,35.2648,35.0034,35.2241,8981741,0
+XLY.US,D,20160322,000000,34.9715,35.2648,34.9574,35.1666,9963908,0
+XLY.US,D,20160323,000000,34.9986,35.0887,34.8829,34.9178,18902176,0
+XLY.US,D,20160324,000000,34.6338,34.9667,34.535,34.9624,15433363,0
+XLY.US,D,20160328,000000,35.0127,35.2743,34.986,35.1205,11356194,0
+XLY.US,D,20160329,000000,35.0717,35.5096,35.0717,35.4768,12165784,0
+XLY.US,D,20160330,000000,35.6224,35.7851,35.5532,35.7003,11620230,0
+XLY.US,D,20160331,000000,35.649,35.7938,35.6035,35.6398,11233205,0
+XLY.US,D,20160401,000000,35.436,35.8875,35.4095,35.8117,18059047,0
+XLY.US,D,20160404,000000,35.8504,35.8875,35.4869,35.5308,20991930,0
+XLY.US,D,20160405,000000,35.3509,35.4143,35.1491,35.2288,18914542,0
+XLY.US,D,20160406,000000,35.2743,35.5939,35.1849,35.5619,14960476,0
+XLY.US,D,20160407,000000,35.4187,35.5308,35.0077,35.1622,11474799,0
+XLY.US,D,20160408,000000,35.3055,35.3412,34.9763,35.1065,11443905,0
+XLY.US,D,20160411,000000,35.2164,35.3735,34.9574,34.9763,12951515,0
+XLY.US,D,20160412,000000,34.986,35.2967,34.8278,35.2416,12702341,0
+XLY.US,D,20160413,000000,35.4496,35.7526,35.3911,35.738,11149796,0
+XLY.US,D,20160414,000000,35.7618,35.8454,35.6177,35.738,7336515,0
+XLY.US,D,20160415,000000,35.7428,35.86,35.6398,35.8372,9528185,0
+XLY.US,D,20160418,000000,35.8372,36.1757,35.738,36.1757,9886395,0
+XLY.US,D,20160419,000000,36.2215,36.2743,35.8411,35.9765,9477273,0
+XLY.US,D,20160420,000000,36.0681,36.1451,35.8504,36.022,10615003,0
+XLY.US,D,20160421,000000,36.1179,36.1841,35.8827,35.8973,9175168,0
+XLY.US,D,20160422,000000,35.9152,36.0263,35.6035,35.8246,10491422,0
+XLY.US,D,20160425,000000,35.7574,35.8687,35.6103,35.8643,8613650,0
+XLY.US,D,20160426,000000,35.9272,36.0656,35.7594,35.95,8647158,0
+XLY.US,D,20160427,000000,35.9321,36.0061,35.738,35.9272,12624706,0
+XLY.US,D,20160428,000000,35.738,36.054,35.4496,35.527,16192650,0
+XLY.US,D,20160429,000000,35.8209,35.8784,35.4336,35.6828,18573183,0
+XLY.US,D,20160502,000000,35.8068,36.2346,35.7618,36.2075,14745675,0
+XLY.US,D,20160503,000000,35.937,36.086,35.8005,35.8827,12792774,0
+XLY.US,D,20160504,000000,35.5801,35.8643,35.5494,35.7095,14270502,0
+XLY.US,D,20160505,000000,35.6959,35.738,35.4541,35.4815,13949845,0
+XLY.US,D,20160506,000000,35.4095,35.7332,35.2923,35.7332,11926313,0
+XLY.US,D,20160509,000000,35.7284,35.9452,35.7159,35.8372,11511976,0
+XLY.US,D,20160510,000000,35.9452,36.3081,35.9414,36.3008,10665857,0
+XLY.US,D,20160511,000000,35.95,35.95,35.5494,35.5801,13532332,0
+XLY.US,D,20160512,000000,35.7051,35.7762,35.3867,35.6314,12417990,0
+XLY.US,D,20160513,000000,35.4636,35.6224,35.198,35.2164,16848058,0
+XLY.US,D,20160516,000000,35.1897,35.5494,35.1399,35.436,10208553,0
+XLY.US,D,20160517,000000,35.3828,35.4589,34.9338,35.0257,14477000,0
+XLY.US,D,20160518,000000,34.7964,35.0577,34.5951,34.8326,25120263,0
+XLY.US,D,20160519,000000,34.6787,34.8549,34.5558,34.8001,17364690,0
+XLY.US,D,20160520,000000,34.8414,35.1442,34.8137,35.0305,8654628,0
+XLY.US,D,20160523,000000,34.9811,35.1399,34.8741,34.9097,9378188,0
+XLY.US,D,20160524,000000,35.0441,35.4278,35.0305,35.3267,8822823,0
+XLY.US,D,20160525,000000,35.3558,35.5987,35.3558,35.5228,9657209,0
+XLY.US,D,20160526,000000,35.6224,35.7478,35.5406,35.5939,7760936,0
+XLY.US,D,20160527,000000,35.649,35.8141,35.649,35.7618,7124027,0
+XLY.US,D,20160531,000000,35.8165,35.8372,35.5841,35.7234,9201484,0
+XLY.US,D,20160601,000000,35.558,35.7234,35.4768,35.7003,8314342,0
+XLY.US,D,20160602,000000,35.6035,35.9109,35.5939,35.902,8985324,0
+XLY.US,D,20160603,000000,35.7714,35.8068,35.4234,35.667,12503041,0
+XLY.US,D,20160606,000000,35.7051,35.8246,35.5759,35.7574,9080310,0
+XLY.US,D,20160607,000000,35.7574,35.9544,35.7526,35.8019,9594572,0
+XLY.US,D,20160608,000000,35.8165,35.902,35.7003,35.8411,8764862,0
+XLY.US,D,20160609,000000,35.6577,35.8019,35.6224,35.7618,14597241,0
+XLY.US,D,20160610,000000,35.4768,35.5308,35.288,35.3867,10664629,0
+XLY.US,D,20160613,000000,35.3218,35.5801,35.1666,35.1941,13365222,0
+XLY.US,D,20160614,000000,35.1065,35.2357,34.8811,35.1017,17941643,0
+XLY.US,D,20160615,000000,35.1302,35.4907,35.1302,35.2067,12436046,0
+XLY.US,D,20160616,000000,35.0343,35.3607,34.8228,35.3137,14029234,0
+XLY.US,D,20160617,000000,35.3592,35.3857,35.1946,35.258,18889613,0
+XLY.US,D,20160620,000000,35.5299,35.902,35.5299,35.5755,8747372,0
+XLY.US,D,20160621,000000,35.6795,35.6795,35.4244,35.4947,6385929,0
+XLY.US,D,20160622,000000,35.5218,35.7191,35.4177,35.4443,9069898,0
+XLY.US,D,20160623,000000,35.7714,35.7985,35.631,35.7938,9780472,0
+XLY.US,D,20160624,000000,34.535,35.0741,34.3757,34.4628,33871214,0
+XLY.US,D,20160627,000000,34.1401,34.1991,33.5675,33.8294,23635653,0
+XLY.US,D,20160628,000000,34.2223,34.4993,34.1241,34.4895,17364136,0
+XLY.US,D,20160629,000000,34.9154,35.118,34.7208,35.0606,15590323,0
+XLY.US,D,20160630,000000,35.1694,35.3301,34.9414,35.3165,14834643,0
+XLY.US,D,20160701,000000,35.3543,35.7666,35.287,35.7003,15759155,0
+XLY.US,D,20160705,000000,35.4627,35.5299,35.1737,35.3939,16171422,0
+XLY.US,D,20160706,000000,35.2494,35.6916,35.1737,35.6916,17127724,0
+XLY.US,D,20160707,000000,35.6437,35.8508,35.6122,35.8508,20372182,0
+XLY.US,D,20160708,000000,36.0827,36.5031,36.0827,36.4751,16366325,0
+XLY.US,D,20160711,000000,36.675,36.7792,36.5704,36.688,9753092,0
+XLY.US,D,20160712,000000,36.8071,36.928,36.7743,36.8337,10741768,0
+XLY.US,D,20160713,000000,36.8826,36.9145,36.5704,36.6798,8046527,0
+XLY.US,D,20160714,000000,36.9234,37.0142,36.7558,36.8071,7491234,0
+XLY.US,D,20160715,000000,36.9776,36.9861,36.6111,36.6386,7585189,0
+XLY.US,D,20160718,000000,36.7263,36.8826,36.6252,36.7792,6091930,0
+XLY.US,D,20160719,000000,36.5802,36.7239,36.5031,36.7117,5816672,0
+XLY.US,D,20160720,000000,36.8115,36.8826,36.6386,36.8657,5379672,0
+XLY.US,D,20160721,000000,36.8612,36.928,36.6527,36.7383,5364377,0
+XLY.US,D,20160722,000000,36.8023,36.9634,36.7234,36.9189,5569748,0
+XLY.US,D,20160725,000000,37.0239,37.0239,36.8657,36.9776,6909897,0
+XLY.US,D,20160726,000000,36.947,37.1109,36.8023,36.9329,11023967,0
+XLY.US,D,20160727,000000,37.0426,37.0558,36.6798,36.8115,9478168,0
+XLY.US,D,20160728,000000,36.7214,36.9329,36.5849,36.8869,6968665,0
+XLY.US,D,20160729,000000,36.8386,36.9822,36.7743,36.928,8832630,0
+XLY.US,D,20160801,000000,36.928,37.0826,36.7881,36.9726,6078573,0
+XLY.US,D,20160802,000000,37.0142,37.0142,36.3642,36.4358,9301024,0
+XLY.US,D,20160803,000000,36.3125,36.5307,36.2364,36.5167,8539067,0
+XLY.US,D,20160804,000000,36.4708,36.5981,36.3764,36.5211,4951661,0
+XLY.US,D,20160805,000000,36.7383,36.9604,36.5947,36.9053,7757921,0
+XLY.US,D,20160808,000000,36.9329,36.9953,36.7514,36.7838,6958635,0
+XLY.US,D,20160809,000000,36.7117,36.8574,36.6018,36.675,16267392,0
+XLY.US,D,20160810,000000,36.688,36.8612,36.675,36.7514,7477516,0
+XLY.US,D,20160811,000000,36.9517,37.1637,36.9329,37.1313,8155610,0
+XLY.US,D,20160812,000000,37.0426,37.1927,36.8386,37.1003,5418760,0
+XLY.US,D,20160815,000000,37.2005,37.2721,37.1496,37.1735,6743544,0
+XLY.US,D,20160816,000000,37.0826,37.1269,36.9329,36.9604,5085917,0
+XLY.US,D,20160817,000000,36.8289,36.8991,36.6527,36.8738,7541268,0
+XLY.US,D,20160818,000000,36.8966,36.9376,36.7838,36.852,10461033,0
+XLY.US,D,20160819,000000,36.8071,36.9517,36.7334,36.8738,8116092,0
+XLY.US,D,20160822,000000,36.8386,36.8917,36.7301,36.8386,6384398,0
+XLY.US,D,20160823,000000,37.0094,37.0688,36.958,37.0239,11812951,0
+XLY.US,D,20160824,000000,36.9871,37.0751,36.7743,36.8476,7130454,0
+XLY.US,D,20160825,000000,36.7117,36.8476,36.657,36.7263,6683912,0
+XLY.US,D,20160826,000000,36.7792,36.9234,36.4577,36.6203,13900535,0
+XLY.US,D,20160829,000000,36.6203,36.7973,36.6203,36.7475,8832663,0
+XLY.US,D,20160830,000000,36.7117,36.7558,36.4847,36.5442,5410794,0
+XLY.US,D,20160831,000000,36.5167,36.5752,36.3125,36.449,7737842,0
+XLY.US,D,20160901,000000,36.4895,36.5998,36.3222,36.5259,11940751,0
+XLY.US,D,20160902,000000,36.6972,36.7325,36.5104,36.5947,7409157,0
+XLY.US,D,20160906,000000,36.5947,36.6614,36.4131,36.6614,13635988,0
+XLY.US,D,20160907,000000,36.5898,36.686,36.5211,36.6798,11823250,0
+XLY.US,D,20160908,000000,36.4895,36.5623,36.3174,36.3642,9851636,0
+XLY.US,D,20160909,000000,36.1054,36.1772,35.4849,35.4849,21085593,0
+XLY.US,D,20160912,000000,35.3446,36.074,35.304,35.9825,23998393,0
+XLY.US,D,20160913,000000,35.7191,35.8251,35.3592,35.4723,20416207,0
+XLY.US,D,20160914,000000,35.4805,35.6828,35.3721,35.4758,16257114,0
+XLY.US,D,20160915,000000,35.3678,35.7574,35.3123,35.7332,12750426,0
+XLY.US,D,20160916,000000,35.6118,35.6853,35.5029,35.6568,11715059,0
+XLY.US,D,20160919,000000,35.7143,35.8746,35.5479,35.6304,6837476,0
+XLY.US,D,20160920,000000,35.7762,35.8256,35.5654,35.6568,7358970,0
+XLY.US,D,20160921,000000,35.7095,36.0198,35.6068,36.0008,13206870,0
+XLY.US,D,20160922,000000,36.2109,36.3338,36.1514,36.2646,10581860,0
+XLY.US,D,20160923,000000,36.1653,36.3003,36.1653,36.1831,8544936,0
+XLY.US,D,20160926,000000,36.0841,36.0841,35.738,35.7851,13053130,0
+XLY.US,D,20160927,000000,35.8304,36.147,35.7714,36.147,11310475,0
+XLY.US,D,20160928,000000,36.1702,36.2646,36.0333,36.2476,9067939,0
+XLY.US,D,20160929,000000,36.2064,36.4136,35.9578,36.0614,13954255,0
+XLY.US,D,20160930,000000,36.2205,36.4601,36.1514,36.3522,10546169,0
+XLY.US,D,20161003,000000,36.2109,36.4113,36.1747,36.3288,16953777,0
+XLY.US,D,20161004,000000,36.3618,36.478,36.1301,36.2017,19778880,0
+XLY.US,D,20161005,000000,36.3386,36.4969,36.2921,36.3522,15681932,0
+XLY.US,D,20161006,000000,36.3003,36.4494,36.1557,36.3779,15989540,0
+XLY.US,D,20161007,000000,36.4829,36.5196,36.1259,36.2157,19138252,0
+XLY.US,D,20161010,000000,36.3875,36.4334,36.2496,36.2738,6540555,0
+XLY.US,D,20161011,000000,36.3003,36.3003,35.7624,35.8338,18531752,0
+XLY.US,D,20161012,000000,35.8697,36.1366,35.8256,36.0008,8363000,0
+XLY.US,D,20161013,000000,35.7478,35.9656,35.512,35.8697,8868912,0
+XLY.US,D,20161014,000000,35.9835,36.1025,35.8126,35.8304,7650273,0
+XLY.US,D,20161017,000000,35.8175,35.8213,35.5251,35.5337,7971696,0
+XLY.US,D,20161018,000000,35.9025,35.9656,35.7191,35.7714,8675687,0
+XLY.US,D,20161019,000000,35.8304,35.9698,35.738,35.9292,7148037,0
+XLY.US,D,20161020,000000,35.8464,35.9472,35.7143,35.861,10790341,0
+XLY.US,D,20161021,000000,35.6877,36.2017,35.6877,36.147,10561458,0
+XLY.US,D,20161024,000000,36.3288,36.4297,36.2515,36.4063,7818223,0
+XLY.US,D,20161025,000000,36.2428,36.2428,35.9612,35.9785,10176003,0
+XLY.US,D,20161026,000000,35.8213,35.9742,35.7526,35.8256,9505500,0
+XLY.US,D,20161027,000000,35.9157,35.9698,35.4616,35.5251,11747256,0
+XLY.US,D,20161028,000000,35.3335,35.6828,35.3108,35.4433,11022531,0
+XLY.US,D,20161031,000000,35.4937,35.5589,35.3973,35.4714,12988464,0
+XLY.US,D,20161101,000000,35.5609,35.6258,34.938,35.2212,26302758,0
+XLY.US,D,20161102,000000,35.1302,35.2832,34.9164,35.0068,21347034,0
+XLY.US,D,20161103,000000,35.0711,35.2386,34.8345,34.9164,19598093,0
+XLY.US,D,20161104,000000,34.8858,35.1491,34.7939,34.848,19623010,0
+XLY.US,D,20161107,000000,35.348,35.6568,35.2386,35.6528,15668344,0
+XLY.US,D,20161108,000000,35.6528,35.9472,35.5609,35.7985,11683171,0
+XLY.US,D,20161109,000000,35.048,35.934,34.9608,35.8697,25140553,0
+XLY.US,D,20161110,000000,36.0106,36.4016,35.7284,36.0008,36705770,0
+XLY.US,D,20161111,000000,35.8653,36.2558,35.8421,36.2064,13226395,0
+XLY.US,D,20161114,000000,36.3755,36.4814,36.1653,36.2109,13936850,0
+XLY.US,D,20161115,000000,36.3386,36.4016,36.1605,36.3522,13233314,0
+XLY.US,D,20161116,000000,36.2738,36.552,36.2249,36.552,8792341,0
+XLY.US,D,20161117,000000,36.5835,36.9914,36.5109,36.9914,12277913,0
+XLY.US,D,20161118,000000,36.9688,37.0514,36.8333,36.8782,9426647,0
+XLY.US,D,20161121,000000,36.947,37.1183,36.8966,37.1183,10488231,0
+XLY.US,D,20161122,000000,37.2329,37.5919,37.1975,37.5586,12660636,0
+XLY.US,D,20161123,000000,37.4971,37.6167,37.4686,37.5967,9769939,0
+XLY.US,D,20161125,000000,37.6559,37.7275,37.5967,37.687,9404699,0
+XLY.US,D,20161128,000000,37.5967,37.6007,37.3093,37.3864,11300577,0
+XLY.US,D,20161129,000000,37.4285,37.5456,37.3864,37.4875,9583519,0
+XLY.US,D,20161130,000000,37.4686,37.4875,37.1646,37.1744,11126787,0
+XLY.US,D,20161201,000000,37.142,37.382,37.0732,37.1933,20762297,0
+XLY.US,D,20161202,000000,37.1975,37.2953,36.942,36.9871,16835819,0
+XLY.US,D,20161205,000000,37.142,37.4535,36.9822,37.3912,17816229,0
+XLY.US,D,20161206,000000,37.4193,37.4826,37.3078,37.4783,15455186,0
+XLY.US,D,20161207,000000,37.4971,38.2235,37.4516,38.2051,17553210,0
+XLY.US,D,20161208,000000,38.2193,38.3033,38.1191,38.2051,12324864,0
+XLY.US,D,20161209,000000,38.2942,38.2942,38.0944,38.2899,10552403,0
+XLY.US,D,20161212,000000,38.2144,38.2594,37.892,37.9729,13043484,0
+XLY.US,D,20161213,000000,38.1141,38.46,37.9898,38.3126,10605708,0
+XLY.US,D,20161214,000000,38.3033,38.3828,37.9854,38.0552,18572103,0
+XLY.US,D,20161215,000000,38.1191,38.2283,37.9425,37.9642,13350972,0
+XLY.US,D,20161216,000000,38.0746,38.0939,37.7227,37.7779,21533068,0
+XLY.US,D,20161219,000000,37.8638,38.077,37.7779,37.878,8270440,0
+XLY.US,D,20161220,000000,37.9343,38.2307,37.9293,38.1785,8830338,0
+XLY.US,D,20161221,000000,38.1746,38.2027,38.0746,38.1606,5890417,0
+XLY.US,D,20161222,000000,38.0939,38.1069,37.6879,37.7498,9738908,0
+XLY.US,D,20161223,000000,37.7411,37.8121,37.6234,37.668,6000209,0
+XLY.US,D,20161227,000000,37.694,37.9651,37.694,37.8146,13146048,0
+XLY.US,D,20161228,000000,37.8963,37.9343,37.544,37.5528,8443912,0
+XLY.US,D,20161229,000000,37.5808,37.6811,37.4173,37.5039,5617268,0
+XLY.US,D,20161230,000000,37.623,37.623,37.0736,37.1898,10526536,0
+XLY.US,D,20170103,000000,37.4856,37.6182,37.1801,37.4076,30702438,0
+XLY.US,D,20170104,000000,37.5713,37.947,37.5345,37.9061,11972855,0
+XLY.US,D,20170105,000000,37.6717,37.8925,37.6642,37.878,9602414,0
+XLY.US,D,20170106,000000,37.8688,38.1785,37.727,38.0657,14262774,0
+XLY.US,D,20170109,000000,38.0518,38.1345,37.9651,38.0333,8430158,0
+XLY.US,D,20170110,000000,38.0243,38.3093,37.9651,38.1698,11314986,0
+XLY.US,D,20170111,000000,38.1427,38.2529,38.0193,38.2529,11773545,0
+XLY.US,D,20170112,000000,38.1655,38.2623,37.9085,38.2169,9370932,0
+XLY.US,D,20170113,000000,38.2397,38.3944,38.2397,38.3581,6135634,0
+XLY.US,D,20170117,000000,38.2481,38.5492,38.2439,38.4211,9427421,0
+XLY.US,D,20170118,000000,38.4356,38.4356,38.2211,38.3532,6349992,0
+XLY.US,D,20170119,000000,38.4083,38.5406,38.147,38.2352,9075872,0
+XLY.US,D,20170120,000000,38.3726,38.4442,38.2211,38.3445,12008990,0
+XLY.US,D,20170123,000000,38.1698,38.3862,38.1345,38.3726,18721086,0
+XLY.US,D,20170124,000000,38.4306,38.7279,38.3628,38.6878,10500504,0
+XLY.US,D,20170125,000000,38.8377,38.9653,38.8105,38.9237,8019095,0
+XLY.US,D,20170126,000000,38.9562,39.1233,38.8642,38.9838,8547490,0
+XLY.US,D,20170127,000000,39.0118,39.0612,38.718,38.8608,9844563,0
+XLY.US,D,20170130,000000,38.8014,38.8469,38.4625,38.8154,8281385,0
+XLY.US,D,20170131,000000,38.6407,38.7549,38.4748,38.7549,10348904,0
+XLY.US,D,20170201,000000,38.8201,38.8884,38.5406,38.6828,11309581,0
+XLY.US,D,20170202,000000,38.6232,38.8201,38.5768,38.6499,8908969,0
+XLY.US,D,20170203,000000,38.5317,38.6644,38.4578,38.5996,7994047,0
+XLY.US,D,20170206,000000,38.4908,38.5817,38.4211,38.4863,8622523,0
+XLY.US,D,20170207,000000,38.5047,38.5624,38.4083,38.4487,12532466,0
+XLY.US,D,20170208,000000,38.4487,38.7303,38.4487,38.6878,9029250,0
+XLY.US,D,20170209,000000,38.7008,39.0249,38.7008,38.9282,7724886,0
+XLY.US,D,20170210,000000,38.9838,39.1802,38.9653,39.1666,8345739,0
+XLY.US,D,20170213,000000,39.2567,39.3115,39.1574,39.2121,9650280,0
+XLY.US,D,20170214,000000,39.1943,39.4363,39.1802,39.4363,6934607,0
+XLY.US,D,20170215,000000,39.3713,39.6531,39.3042,39.6414,10407828,0
+XLY.US,D,20170216,000000,39.6003,39.6419,39.3671,39.4411,6735510,0
+XLY.US,D,20170217,000000,39.3434,39.5684,39.3386,39.5684,8481200,0
+XLY.US,D,20170221,000000,39.742,39.8834,39.6463,39.7973,7851949,0
+XLY.US,D,20170222,000000,39.7553,39.8418,39.7145,39.7973,4915297,0
+XLY.US,D,20170223,000000,39.8467,39.8931,39.4958,39.5272,7574159,0
+XLY.US,D,20170224,000000,39.4591,39.7096,39.3713,39.7096,10578671,0
+XLY.US,D,20170227,000000,39.7236,39.7808,39.5912,39.7553,7544134,0
+XLY.US,D,20170228,000000,39.6507,39.6598,39.4265,39.4591,8950743,0
+XLY.US,D,20170301,000000,39.8834,40.0112,39.7553,39.9028,18892392,0
+XLY.US,D,20170302,000000,39.8834,39.9439,39.7741,39.8066,8614007,0
+XLY.US,D,20170303,000000,39.7648,39.8467,39.6003,39.7465,7182843,0
+XLY.US,D,20170306,000000,39.6181,39.6598,39.4681,39.6181,5688216,0
+XLY.US,D,20170307,000000,39.6181,39.6225,39.4459,39.4914,6716193,0
+XLY.US,D,20170308,000000,39.5495,39.7286,39.5359,39.6556,5711870,0
+XLY.US,D,20170309,000000,39.6181,39.7329,39.5046,39.6181,6012657,0
+XLY.US,D,20170310,000000,39.7925,39.8283,39.5955,39.6788,7675476,0
+XLY.US,D,20170313,000000,39.702,39.7973,39.6531,39.7832,5452688,0
+XLY.US,D,20170314,000000,39.742,39.8374,39.6414,39.7741,8520879,0
+XLY.US,D,20170315,000000,39.8514,40.0615,39.7236,39.9836,8179570,0
+XLY.US,D,20170316,000000,40.0112,40.0877,39.9342,39.9792,13712602,0
+XLY.US,D,20170317,000000,40.0243,40.1095,39.9125,40.0291,10288134,0
+XLY.US,D,20170320,000000,40.062,40.0712,39.8574,39.9342,5759240,0
+XLY.US,D,20170321,000000,40.0291,40.0906,39.4028,39.4301,10138599,0
+XLY.US,D,20170322,000000,39.398,39.5305,39.2466,39.4754,13313734,0
+XLY.US,D,20170323,000000,39.5443,39.7736,39.4537,39.5674,7937130,0
+XLY.US,D,20170324,000000,39.6082,39.792,39.4944,39.6636,7226054,0
+XLY.US,D,20170327,000000,39.4255,39.7165,39.2742,39.6503,10683853,0
+XLY.US,D,20170328,000000,39.6453,40.0388,39.5766,39.9531,9053575,0
+XLY.US,D,20170329,000000,39.9531,40.2184,39.9125,40.1902,9955268,0
+XLY.US,D,20170330,000000,40.1185,40.3002,40.0808,40.2952,10210619,0
+XLY.US,D,20170331,000000,40.2318,40.4022,40.2184,40.3002,5179310,0
+XLY.US,D,20170403,000000,40.3049,40.3277,39.9125,40.1408,13434492,0
+XLY.US,D,20170404,000000,40.0243,40.1361,39.989,40.076,9437297,0
+XLY.US,D,20170405,000000,40.227,40.4419,39.925,39.9792,9465780,0
+XLY.US,D,20170406,000000,40.003,40.2318,39.989,40.1046,6334910,0
+XLY.US,D,20170407,000000,40.003,40.1229,39.9279,39.9841,8529190,0
+XLY.US,D,20170410,000000,39.9982,40.269,39.9841,40.1312,5233584,0
+XLY.US,D,20170411,000000,40.1185,40.181,39.8099,40.0998,11935426,0
+XLY.US,D,20170412,000000,40.0668,40.1185,39.9076,39.9391,5372078,0
+XLY.US,D,20170413,000000,39.8791,40.0136,39.6589,39.6589,10129722,0
+XLY.US,D,20170417,000000,39.7595,40.0668,39.7595,40.0668,7589345,0
+XLY.US,D,20170418,000000,39.971,40.1361,39.8693,40.0712,5565536,0
+XLY.US,D,20170419,000000,40.2048,40.3645,40.076,40.1095,8141379,0
+XLY.US,D,20170420,000000,40.2788,40.6075,40.2653,40.5295,9572235,0
+XLY.US,D,20170421,000000,40.4747,40.5165,40.3363,40.4376,7878076,0
+XLY.US,D,20170424,000000,40.8639,40.8639,40.6535,40.6994,9244184,0
+XLY.US,D,20170425,000000,40.8373,41.0777,40.8373,41.0192,11794612,0
+XLY.US,D,20170426,000000,41.1253,41.3856,41.0706,41.2138,8893923,0
+XLY.US,D,20170427,000000,41.4228,41.49,41.3174,41.431,7994981,0
+XLY.US,D,20170428,000000,41.5216,41.595,41.2187,41.268,11042148,0
+XLY.US,D,20170501,000000,41.3594,41.4785,41.2733,41.3222,12897710,0
+XLY.US,D,20170502,000000,41.3459,41.3691,41.1253,41.3691,8607719,0
+XLY.US,D,20170503,000000,41.3361,41.4451,41.0052,41.1253,6147115,0
+XLY.US,D,20170504,000000,41.1567,41.1567,40.9051,41.0613,11652950,0
+XLY.US,D,20170505,000000,41.2277,41.3174,41.024,41.3174,7025576,0
+XLY.US,D,20170508,000000,41.4645,41.4737,41.2481,41.3952,5458575,0
+XLY.US,D,20170509,000000,41.488,41.6658,41.4088,41.6339,22378222,0
+XLY.US,D,20170510,000000,41.4645,41.507,41.3385,41.4925,7679186,0
+XLY.US,D,20170511,000000,41.4136,41.4136,40.9921,41.2457,9496609,0
+XLY.US,D,20170512,000000,41.285,41.285,41.1333,41.1852,7050765,0
+XLY.US,D,20170515,000000,41.1945,41.3691,41.1451,41.1945,8625180,0
+XLY.US,D,20170516,000000,41.2187,41.2495,41.024,41.0516,9161780,0
+XLY.US,D,20170517,000000,40.7995,40.9051,40.3832,40.3882,18076200,0
+XLY.US,D,20170518,000000,40.3882,40.8092,40.3882,40.6209,14232741,0
+XLY.US,D,20170519,000000,40.6906,41.0289,40.6441,40.8963,7712888,0
+XLY.US,D,20170522,000000,40.9747,41.1474,40.9525,41.1034,6421750,0
+XLY.US,D,20170523,000000,41.1333,41.2234,40.8817,40.9477,4558953,0
+XLY.US,D,20170524,000000,40.9331,41.1078,40.7836,41.0948,8439124,0
+XLY.US,D,20170525,000000,41.2277,41.5826,41.2277,41.4548,7191301,0
+XLY.US,D,20170526,000000,41.5119,41.6,41.4645,41.5793,5054857,0
+XLY.US,D,20170530,000000,41.5793,41.7116,41.5748,41.6096,5758959,0
+XLY.US,D,20170531,000000,41.6846,41.7392,41.3908,41.7215,11137940,0
+XLY.US,D,20170601,000000,41.826,42.1153,41.7026,42.1153,11233626,0
+XLY.US,D,20170602,000000,42.1386,42.3138,42.0781,42.2668,6768841,0
+XLY.US,D,20170605,000000,42.3113,42.3486,42.0737,42.1531,12001446,0
+XLY.US,D,20170606,000000,42.0055,42.0886,41.7581,41.79,7767297,0
+XLY.US,D,20170607,000000,41.8544,41.9343,41.7675,41.8637,10181929,0
+XLY.US,D,20170608,000000,41.8685,41.9132,41.5393,41.5902,11336634,0
+XLY.US,D,20170609,000000,41.6339,41.6938,41.0381,41.4088,23967471,0
+XLY.US,D,20170612,000000,41.2753,41.495,41.2187,41.387,14023669,0
+XLY.US,D,20170613,000000,41.4832,41.7026,41.4688,41.6435,9089152,0
+XLY.US,D,20170614,000000,41.795,41.8588,41.4044,41.6193,10495794,0
+XLY.US,D,20170615,000000,41.3124,41.4785,41.1098,41.4451,7823837,0
+XLY.US,D,20170616,000000,41.5931,41.5931,41.2006,41.4335,16724932,0
+XLY.US,D,20170619,000000,41.6078,41.8153,41.5046,41.752,7414670,0
+XLY.US,D,20170620,000000,41.6783,41.687,41.2201,41.2281,7294166,0
+XLY.US,D,20170621,000000,41.3333,41.3566,41.1441,41.2912,6801789,0
+XLY.US,D,20170622,000000,41.287,41.3497,41.1866,41.1958,7960701,0
+XLY.US,D,20170623,000000,41.1958,41.1958,41.0105,41.1441,8508526,0
+XLY.US,D,20170626,000000,41.3473,41.4156,41.163,41.2912,10244737,0
+XLY.US,D,20170627,000000,41.2055,41.3594,40.9665,40.9665,8735300,0
+XLY.US,D,20170628,000000,41.086,41.4238,41.0575,41.3807,10945622,0
+XLY.US,D,20170629,000000,41.2999,41.3381,40.6573,40.9794,10664660,0
+XLY.US,D,20170630,000000,41.1818,41.3759,41.1088,41.1958,10131908,0
+XLY.US,D,20170703,000000,41.3096,41.5142,41.1349,41.1532,6107955,0
+XLY.US,D,20170705,000000,41.1488,41.1581,40.8585,41.0526,8670366,0
+XLY.US,D,20170706,000000,40.7995,40.9244,40.607,40.6349,8262129,0
+XLY.US,D,20170707,000000,40.7221,41.0279,40.7221,40.9975,5612811,0
+XLY.US,D,20170710,000000,41.0299,41.1488,40.9103,41.086,5874702,0
+XLY.US,D,20170711,000000,41.039,41.0672,40.7768,41.0018,6989021,0
+XLY.US,D,20170712,000000,41.2326,41.3759,41.2055,41.3144,6600851,0
+XLY.US,D,20170713,000000,41.4335,41.4809,41.287,41.3192,7186904,0
+XLY.US,D,20170714,000000,41.4475,41.5046,41.2671,41.4523,9007439,0
+XLY.US,D,20170717,000000,41.4523,41.6222,41.4523,41.5551,6887933,0
+XLY.US,D,20170718,000000,41.5192,41.7475,41.4856,41.7427,7593238,0
+XLY.US,D,20170719,000000,41.8196,41.9904,41.7886,41.944,5778191,0
+XLY.US,D,20170720,000000,41.986,42.0176,41.7146,41.8578,9954809,0
+XLY.US,D,20170721,000000,41.6599,41.885,41.6599,41.885,7217152,0
+XLY.US,D,20170724,000000,41.8985,41.8985,41.6967,41.7427,4535923,0
+XLY.US,D,20170725,000000,41.8985,42.1453,41.8293,42.0368,10972500,0
+XLY.US,D,20170726,000000,42.1052,42.1148,41.9721,42.0176,6219177,0
+XLY.US,D,20170727,000000,42.1984,42.5374,41.9721,42.3258,14420405,0
+XLY.US,D,20170728,000000,41.9122,42.0553,41.8438,42.0046,8521709,0
+XLY.US,D,20170731,000000,42.1574,42.2151,41.8511,41.9909,6742455,0
+XLY.US,D,20170801,000000,42.1148,42.1477,41.9314,42.064,9496671,0
+XLY.US,D,20170802,000000,42.0461,42.064,41.701,41.9488,6275722,0
+XLY.US,D,20170803,000000,41.9078,42.0529,41.8178,41.8342,7823282,0
+XLY.US,D,20170804,000000,41.9266,41.9266,41.6687,41.839,5329107,0
+XLY.US,D,20170807,000000,41.9122,41.9953,41.8578,41.9358,7533263,0
+XLY.US,D,20170808,000000,41.9358,42.1792,41.8342,41.9581,6581801,0
+XLY.US,D,20170809,000000,41.462,41.7427,41.385,41.7146,10632815,0
+XLY.US,D,20170810,000000,41.5419,41.6078,41.086,41.0909,10637630,0
+XLY.US,D,20170811,000000,40.9887,41.3884,40.9887,41.2999,10703659,0
+XLY.US,D,20170814,000000,41.5321,41.7334,41.5235,41.5931,8163092,0
+XLY.US,D,20170815,000000,41.5773,41.582,41.2104,41.2154,6735284,0
+XLY.US,D,20170816,000000,41.3663,41.5046,41.2505,41.4248,5317155,0
+XLY.US,D,20170817,000000,41.3192,41.3663,40.7633,40.7633,10651753,0
+XLY.US,D,20170818,000000,40.6766,40.786,40.5155,40.5621,14724161,0
+XLY.US,D,20170821,000000,40.5483,40.6906,40.397,40.6349,22955385,0
+XLY.US,D,20170822,000000,40.754,41.1165,40.7312,41.0716,9513348,0
+XLY.US,D,20170823,000000,40.7956,40.8693,40.6529,40.7221,10518211,0
+XLY.US,D,20170824,000000,40.9244,41.0202,40.5706,40.6349,6000203,0
+XLY.US,D,20170825,000000,40.754,40.9103,40.6621,40.7361,7037743,0
+XLY.US,D,20170828,000000,40.8693,40.8968,40.7031,40.7583,4751901,0
+XLY.US,D,20170829,000000,40.497,40.7681,40.4321,40.7221,5977340,0
+XLY.US,D,20170830,000000,40.7449,41.0672,40.7031,41.0154,4909137,0
+XLY.US,D,20170831,000000,41.1304,41.2471,41.0716,41.2104,8680312,0
+XLY.US,D,20170901,000000,41.3144,41.4713,41.2912,41.3971,5291164,0
+XLY.US,D,20170905,000000,41.282,41.4572,40.9887,41.2281,10741183,0
+XLY.US,D,20170906,000000,41.2912,41.5346,41.2055,41.4856,6537297,0
+XLY.US,D,20170907,000000,41.5724,41.627,41.0299,41.1261,11648823,0
+XLY.US,D,20170908,000000,41.0434,41.081,40.9123,40.9844,5635011,0
+XLY.US,D,20170911,000000,41.1304,41.2423,41.1,41.2006,7292073,0
+XLY.US,D,20170912,000000,41.2999,41.4427,41.2481,41.385,5918157,0
+XLY.US,D,20170913,000000,41.3614,41.6826,41.3614,41.6826,7161526,0
+XLY.US,D,20170914,000000,41.582,41.687,41.4427,41.4572,7647549,0
+XLY.US,D,20170915,000000,41.3802,41.4998,41.3188,41.3424,8478918,0
+XLY.US,D,20170918,000000,41.4713,41.5046,41.1088,41.1996,14209263,0
+XLY.US,D,20170919,000000,41.2046,41.2729,41.009,41.1621,13876397,0
+XLY.US,D,20170920,000000,41.2239,41.3328,41.0796,41.2994,8043047,0
+XLY.US,D,20170921,000000,41.2865,41.3328,41.1621,41.2316,9080318,0
+XLY.US,D,20170922,000000,41.1248,41.3236,41.116,41.2994,6732652,0
+XLY.US,D,20170925,000000,41.2865,41.3802,41.0796,41.2144,15531325,0
+XLY.US,D,20170926,000000,41.3328,41.4156,41.1271,41.2192,6662770,0
+XLY.US,D,20170927,000000,41.3236,41.5235,41.1432,41.4427,11336675,0
+XLY.US,D,20170928,000000,41.3846,41.4287,41.3188,41.3922,7804302,0
+XLY.US,D,20170929,000000,41.3971,41.5912,41.3802,41.5505,7492338,0
+XLY.US,D,20171002,000000,41.5984,41.7206,41.5437,41.6275,6351525,0
+XLY.US,D,20171003,000000,41.6976,41.81,41.6649,41.8028,10626194,0
+XLY.US,D,20171004,000000,41.8356,42.0466,41.791,42.0195,10674486,0
+XLY.US,D,20171005,000000,42.0839,42.2673,42.0293,42.2551,15654108,0
+XLY.US,D,20171006,000000,42.187,42.3655,42.187,42.3055,6781964,0
+XLY.US,D,20171009,000000,42.3427,42.3476,42.1313,42.1739,9254588,0
+XLY.US,D,20171010,000000,42.2014,42.3292,42.0293,42.1313,5976481,0
+XLY.US,D,20171011,000000,42.155,42.2014,42.0485,42.155,8331312,0
+XLY.US,D,20171012,000000,41.9973,42.0065,41.7815,41.8729,9926574,0
+XLY.US,D,20171013,000000,41.9507,42.1124,41.8998,42.0752,5904843,0
+XLY.US,D,20171016,000000,42.093,42.1497,42.0016,42.1313,9380564,0
+XLY.US,D,20171017,000000,42.1218,42.2222,42.0485,42.155,6002416,0
+XLY.US,D,20171018,000000,42.1918,42.2097,42.0293,42.0387,9801489,0
+XLY.US,D,20171019,000000,41.8637,42.0437,41.762,42.0387,9758365,0
+XLY.US,D,20171020,000000,42.2058,42.2455,42.0882,42.1405,10397578,0
+XLY.US,D,20171023,000000,42.187,42.2222,41.8212,41.8544,6302820,0
+XLY.US,D,20171024,000000,41.9411,42.0244,41.8998,41.9551,8020848,0
+XLY.US,D,20171025,000000,41.8729,41.9378,41.5679,41.795,10143250,0
+XLY.US,D,20171026,000000,41.795,42.093,41.7576,41.9411,7717399,0
+XLY.US,D,20171027,000000,42.2551,42.6427,42.0567,42.6196,12881588,0
+XLY.US,D,20171030,000000,42.4405,42.5228,42.3312,42.426,9399190,0
+XLY.US,D,20171031,000000,42.4734,42.519,42.3941,42.4309,6910711,0
+XLY.US,D,20171101,000000,42.5693,42.7076,42.426,42.4453,9576551,0
+XLY.US,D,20171102,000000,42.3292,42.3795,41.9741,42.1264,9954960,0
+XLY.US,D,20171103,000000,42.1028,42.3148,42.0016,42.2968,8008619,0
+XLY.US,D,20171106,000000,42.2136,42.6244,42.2136,42.606,8334248,0
+XLY.US,D,20171107,000000,42.5552,42.6884,42.2919,42.3525,5274063,0
+XLY.US,D,20171108,000000,42.2875,42.4217,42.2455,42.3989,5909500,0
+XLY.US,D,20171109,000000,42.1599,42.5228,42.0567,42.4638,7435334,0
+XLY.US,D,20171110,000000,42.4497,42.6607,42.412,42.606,5442999,0
+XLY.US,D,20171113,000000,42.4734,42.8374,42.3892,42.7497,12377751,0
+XLY.US,D,20171114,000000,42.6156,42.7958,42.4951,42.7861,9082544,0
+XLY.US,D,20171115,000000,42.5779,42.7449,42.3567,42.6012,7291054,0
+XLY.US,D,20171116,000000,42.6704,42.9942,42.6379,42.9569,8874342,0
+XLY.US,D,20171117,000000,43.0525,43.2162,43.0217,43.1465,10160228,0
+XLY.US,D,20171120,000000,43.2137,43.3208,43.1332,43.2284,5306338,0
+XLY.US,D,20171121,000000,43.3393,43.5241,43.2797,43.4956,10872496,0
+XLY.US,D,20171122,000000,43.5144,43.6242,43.4859,43.5381,6931774,0
+XLY.US,D,20171124,000000,43.6388,43.6668,43.5797,43.648,3764310,0
+XLY.US,D,20171127,000000,43.7635,43.8594,43.6004,43.6813,8512902,0
+XLY.US,D,20171128,000000,43.7496,44.1643,43.6959,44.1643,12584676,0
+XLY.US,D,20171129,000000,44.2017,44.4731,44.1318,44.3546,13759724,0
+XLY.US,D,20171130,000000,44.4286,44.7639,44.322,44.58,16217792,0
+XLY.US,D,20171201,000000,44.5345,44.7053,43.9339,44.5611,25539235,0
+XLY.US,D,20171204,000000,45.0141,45.3727,44.9962,45.0785,14683629,0
+XLY.US,D,20171205,000000,45.0643,45.1699,44.8066,44.82,16225845,0
+XLY.US,D,20171206,000000,44.759,44.8476,44.5017,44.5302,12396745,0
+XLY.US,D,20171207,000000,44.4969,44.7275,44.4324,44.6454,8566678,0
+XLY.US,D,20171208,000000,44.7687,44.9439,44.6594,44.8569,12560081,0
+XLY.US,D,20171211,000000,44.8936,44.9681,44.7997,44.9536,7255053,0
+XLY.US,D,20171212,000000,45.0785,45.1156,44.9561,44.9729,5966632,0
+XLY.US,D,20171213,000000,45.0643,45.1156,44.9424,45.0103,7478611,0
+XLY.US,D,20171214,000000,45.0597,45.2821,45.0233,45.1478,9145736,0
+XLY.US,D,20171215,000000,45.3549,45.4628,45.2352,45.3422,14535121,0
+XLY.US,D,20171218,000000,45.6292,45.8252,45.574,45.7486,12982077,0
+XLY.US,D,20171219,000000,45.8005,45.8556,45.6113,45.6887,12931130,0
+XLY.US,D,20171220,000000,45.846,45.8775,45.5836,45.6025,5313107,0
+XLY.US,D,20171221,000000,45.6607,45.9989,45.6244,45.8973,5086382,0
+XLY.US,D,20171222,000000,45.8368,45.8368,45.7206,45.8101,6961468,0
+XLY.US,D,20171226,000000,45.7536,45.9622,45.7536,45.9109,3237035,0
+XLY.US,D,20171227,000000,45.9941,45.9989,45.7743,45.819,4025566,0
+XLY.US,D,20171228,000000,45.9801,45.9801,45.846,45.9442,9065767,0
+XLY.US,D,20171229,000000,45.9578,46.0179,45.6428,45.6742,5683972,0
+XLY.US,D,20180102,000000,45.8702,46.3696,45.8702,46.3696,10574512,0
+XLY.US,D,20180103,000000,46.4171,46.6161,46.4079,46.5791,11492818,0
+XLY.US,D,20180104,000000,46.7582,46.793,46.4949,46.7302,7469785,0
+XLY.US,D,20180105,000000,46.9381,47.127,46.8356,47.1027,9266416,0
+XLY.US,D,20180108,000000,47.127,47.2392,47.066,47.1599,5769029,0
+XLY.US,D,20180109,000000,47.2997,47.367,47.0951,47.2538,6829760,0
+XLY.US,D,20180110,000000,47.0806,47.2861,46.9662,47.2203,6133950,0
+XLY.US,D,20180111,000000,47.3384,47.9932,47.291,47.9884,7820748,0
+XLY.US,D,20180112,000000,48.0823,48.6258,48.0203,48.6062,8702624,0
+XLY.US,D,20180116,000000,48.853,49.071,48.1355,48.2628,19965571,0
+XLY.US,D,20180117,000000,48.4806,48.5869,48.1902,48.4852,14381834,0
+XLY.US,D,20180118,000000,48.466,48.5534,48.3161,48.4419,7041946,0
+XLY.US,D,20180119,000000,48.6788,48.877,48.5291,48.8722,8056441,0
+XLY.US,D,20180122,000000,48.8671,49.414,48.8244,49.414,16749945,0
+XLY.US,D,20180123,000000,49.6811,49.8834,49.5879,49.8247,8977443,0
+XLY.US,D,20180124,000000,50.0529,50.3383,49.6028,50.0429,13966645,0
+XLY.US,D,20180125,000000,50.2659,50.2994,49.7299,49.9516,10883620,0
+XLY.US,D,20180126,000000,50.0678,50.4461,49.9371,50.4461,8390421,0
+XLY.US,D,20180129,000000,50.3972,50.6103,50.2036,50.3139,13660213,0
+XLY.US,D,20180130,000000,49.9276,50.2615,49.7626,50.0579,11416593,0
+XLY.US,D,20180131,000000,50.2949,50.4651,49.7826,49.8885,22408900,0
+XLY.US,D,20180201,000000,49.5929,49.9665,49.3032,49.347,20203581,0
+XLY.US,D,20180202,000000,49.5594,49.9765,48.7566,48.8671,23098814,0
+XLY.US,D,20180205,000000,48.4514,49.1683,46.7979,47.2203,45139534,0
+XLY.US,D,20180206,000000,46.2838,48.5193,46.1611,48.4224,48253702,0
+XLY.US,D,20180207,000000,48.4563,49.1487,48.2628,48.2724,28366041,0
+XLY.US,D,20180208,000000,48.3355,48.4612,46.3179,46.3554,34004662,0
+XLY.US,D,20180209,000000,46.8071,47.052,44.9392,46.6638,45943209,0
+XLY.US,D,20180212,000000,47.1075,47.5678,46.6251,47.2997,27136134,0
+XLY.US,D,20180213,000000,47.1075,47.6641,47.0283,47.5532,11129019,0
+XLY.US,D,20180214,000000,47.3191,48.3886,47.2861,48.2918,14544345,0
+XLY.US,D,20180215,000000,48.5917,48.7275,48.0735,48.7275,12047931,0
+XLY.US,D,20180216,000000,48.5771,48.8867,48.3838,48.4902,10260372,0
+XLY.US,D,20180220,000000,48.3401,48.8722,48.3401,48.3401,12695532,0
+XLY.US,D,20180221,000000,48.5626,49.0661,48.2724,48.2724,10701872,0
+XLY.US,D,20180222,000000,48.5097,48.7079,48.1999,48.3306,9588681,0
+XLY.US,D,20180223,000000,48.6161,49.022,48.3838,49.022,6466878,0
+XLY.US,D,20180226,000000,49.2065,49.4288,49.0854,49.4288,8422830,0
+XLY.US,D,20180227,000000,49.4782,49.4782,48.3644,48.3739,13579204,0
+XLY.US,D,20180228,000000,48.64,48.8434,48.1562,48.166,13070829,0
+XLY.US,D,20180301,000000,48.2192,48.4371,47.169,47.6544,20592066,0
+XLY.US,D,20180302,000000,47.1173,47.7712,46.8792,47.6975,15698341,0
+XLY.US,D,20180305,000000,47.5252,48.3546,47.4053,48.2628,10791126,0
+XLY.US,D,20180306,000000,48.4758,48.6161,48.166,48.5917,16369222,0
+XLY.US,D,20180307,000000,48.1113,48.3739,47.8726,48.2628,11373151,0
+XLY.US,D,20180308,000000,48.4419,48.495,48.2676,48.4128,8722315,0
+XLY.US,D,20180309,000000,48.7419,49.188,48.6112,49.1733,7831956,0
+XLY.US,D,20180312,000000,49.342,49.5406,49.2209,49.342,9197165,0
+XLY.US,D,20180313,000000,49.6122,49.706,48.9064,48.9888,12235698,0
+XLY.US,D,20180314,000000,49.245,49.3129,48.7951,48.9255,11068558,0
+XLY.US,D,20180315,000000,49.0269,49.129,48.7853,48.8722,8296594,0
+XLY.US,D,20180316,000000,48.8867,49.1437,48.8145,48.8195,7210089,0
+XLY.US,D,20180319,000000,48.64,48.6544,47.8606,48.2192,12338932,0
+XLY.US,D,20180320,000000,48.2918,48.5626,48.2724,48.495,7985545,0
+XLY.US,D,20180321,000000,48.5582,48.8293,48.3063,48.4563,11352706,0
+XLY.US,D,20180322,000000,48.0871,48.2143,47.4144,47.438,14879649,0
+XLY.US,D,20180323,000000,47.5776,47.7712,46.4853,46.4997,19269875,0
+XLY.US,D,20180326,000000,47.2538,47.9163,46.793,47.8726,15684418,0
+XLY.US,D,20180327,000000,48.0686,48.1756,46.6363,46.9332,13479174,0
+XLY.US,D,20180328,000000,46.6688,46.976,46.0381,46.3649,27951365,0
+XLY.US,D,20180329,000000,46.4171,47.2488,46.083,47.0138,16465053,0
+XLY.US,D,20180402,000000,46.7302,46.7979,45.2488,45.6887,25611569,0
+XLY.US,D,20180403,000000,45.9588,46.5177,45.6109,46.2705,15743858,0
+XLY.US,D,20180404,000000,45.5687,47.2107,45.5207,47.1173,16034389,0
+XLY.US,D,20180405,000000,47.5252,47.9017,47.2488,47.7516,9116290,0
+XLY.US,D,20180406,000000,47.291,47.7179,46.4314,46.7302,18882777,0
+XLY.US,D,20180409,000000,47.0611,47.3384,46.5748,46.6208,9177830,0
+XLY.US,D,20180410,000000,47.2203,47.3143,46.7632,47.1873,13823849,0
+XLY.US,D,20180411,000000,46.9899,47.4716,46.8839,47.0422,10319688,0
+XLY.US,D,20180412,000000,47.3336,47.5301,47.0756,47.2488,6586690,0
+XLY.US,D,20180413,000000,47.5059,47.592,46.8119,46.9809,9552903,0
+XLY.US,D,20180416,000000,47.2766,47.5252,47.0611,47.3384,9135880,0
+XLY.US,D,20180417,000000,47.7938,48.3013,47.7938,48.2241,8780121,0
+XLY.US,D,20180418,000000,48.3789,48.669,48.3355,48.4371,7105709,0
+XLY.US,D,20180419,000000,48.4467,48.5626,48.059,48.2822,17373848,0
+XLY.US,D,20180420,000000,48.3255,48.3934,47.6119,47.7981,13475706,0
+XLY.US,D,20180423,000000,47.8824,48.2192,47.6211,47.9017,15168802,0
+XLY.US,D,20180424,000000,48.1756,48.2676,46.8975,47.1453,14438455,0
+XLY.US,D,20180425,000000,47.0567,47.4623,46.6595,47.3428,20244996,0
+XLY.US,D,20180426,000000,47.6309,48.2047,47.5349,48.1064,13970216,0
+XLY.US,D,20180427,000000,48.7371,48.853,48.2143,48.3161,9534395,0
+XLY.US,D,20180430,000000,48.5437,48.7902,48.1306,48.1355,10778434,0
+XLY.US,D,20180501,000000,47.9739,48.2289,47.6069,48.2047,12075925,0
+XLY.US,D,20180502,000000,48.0638,48.3013,47.8171,47.8678,10291095,0
+XLY.US,D,20180503,000000,47.6738,47.7808,47.0471,47.6641,15097142,0
+XLY.US,D,20180504,000000,47.4429,48.3934,47.3816,48.2772,8595095,0
+XLY.US,D,20180507,000000,48.5291,48.582,48.2676,48.4371,7432584,0
+XLY.US,D,20180508,000000,48.3111,48.4273,47.9787,48.2483,13136001,0
+XLY.US,D,20180509,000000,48.3063,48.4321,48.0107,48.403,8670769,0
+XLY.US,D,20180510,000000,48.3934,48.6307,48.3255,48.582,6313907,0
+XLY.US,D,20180511,000000,48.5869,48.7419,48.5193,48.6836,9531167,0
+XLY.US,D,20180514,000000,48.7566,48.9353,48.7079,48.7756,7162915,0
+XLY.US,D,20180515,000000,48.5145,48.582,48.2676,48.4902,9819560,0
+XLY.US,D,20180516,000000,48.5534,49.0083,48.5534,48.9015,6978363,0
+XLY.US,D,20180517,000000,48.7902,49.0902,48.6161,48.7323,13711321,0
+XLY.US,D,20180518,000000,48.6593,48.8145,48.5674,48.674,8852054,0
+XLY.US,D,20180521,000000,48.9113,49.076,48.7806,48.9499,18844819,0
+XLY.US,D,20180522,000000,49.1241,49.2407,48.6934,48.7226,6452748,0
+XLY.US,D,20180523,000000,48.5484,49.0902,48.4852,49.0854,9968553,0
+XLY.US,D,20180524,000000,49.0368,49.2784,48.7853,49.1924,11813459,0
+XLY.US,D,20180525,000000,49.1683,49.4535,49.1141,49.2686,8274736,0
+XLY.US,D,20180529,000000,49.0269,49.2407,48.6836,48.8818,12719899,0
+XLY.US,D,20180530,000000,49.1093,49.3858,49.0034,49.337,10602900,0
+XLY.US,D,20180531,000000,49.3519,49.3666,48.9255,49.0952,13860060,0
+XLY.US,D,20180601,000000,49.3129,49.5066,49.2596,49.4535,11242972,0
+XLY.US,D,20180604,000000,49.6073,50.0254,49.583,50.006,10141413,0
+XLY.US,D,20180605,000000,50.0339,50.3483,49.9326,50.3044,9868990,0
+XLY.US,D,20180606,000000,50.4416,50.8034,50.2185,50.764,11763630,0
+XLY.US,D,20180607,000000,50.8952,51.0938,50.745,50.9147,11525544,0
+XLY.US,D,20180608,000000,50.735,51.1816,50.6921,51.0155,8281201,0
+XLY.US,D,20180611,000000,51.02,51.3308,51.02,51.2136,6860646,0
+XLY.US,D,20180612,000000,51.3119,51.5629,51.2779,51.4661,7514897,0
+XLY.US,D,20180613,000000,51.5095,51.8199,51.4566,51.5489,10884936,0
+XLY.US,D,20180614,000000,51.7176,52.1018,51.6931,52.0968,9030580,0
+XLY.US,D,20180615,000000,51.8498,52.2311,51.8199,52.1822,19568370,0
+XLY.US,D,20180618,000000,51.8249,52.2016,51.732,52.0918,8647049,0
+XLY.US,D,20180619,000000,51.6273,52.0275,51.5339,52.0225,13257462,0
+XLY.US,D,20180620,000000,52.3034,52.4107,52.0868,52.28,8472756,0
+XLY.US,D,20180621,000000,52.3568,52.4157,51.8049,51.8922,14719966,0
+XLY.US,D,20180622,000000,52.1288,52.2066,51.771,51.8049,11964438,0
+XLY.US,D,20180625,000000,51.5923,51.5923,50.3872,50.6821,25928860,0
+XLY.US,D,20180626,000000,50.8703,51.1951,50.7255,51.0349,9955099,0
+XLY.US,D,20180627,000000,51.2385,51.4321,50.3722,50.3822,14720518,0
+XLY.US,D,20180628,000000,50.4366,50.8902,50.1741,50.7739,12836654,0
+XLY.US,D,20180629,000000,51.1377,51.3503,50.8573,50.8653,12336960,0
+XLY.US,D,20180702,000000,50.498,50.9446,50.3623,50.9296,14823898,0
+XLY.US,D,20180703,000000,51.1622,51.1622,50.6003,50.6821,6251380,0
+XLY.US,D,20180705,000000,50.9681,51.011,50.5214,50.9246,8140949,0
+XLY.US,D,20180706,000000,50.9446,51.4042,50.8283,51.3258,11141502,0
+XLY.US,D,20180709,000000,51.6547,51.9551,51.5389,51.9451,8016533,0
+XLY.US,D,20180710,000000,52.0519,52.1158,51.8149,52.0619,6832345,0
+XLY.US,D,20180711,000000,51.732,52.0519,51.6886,51.9356,9524292,0
+XLY.US,D,20180712,000000,52.1387,52.3373,51.9022,52.2934,6262003,0
+XLY.US,D,20180713,000000,52.3284,52.4821,52.24,52.4057,11869273,0
+XLY.US,D,20180716,000000,52.5315,52.6033,52.3373,52.5315,6653527,0
+XLY.US,D,20180717,000000,51.9835,52.6812,51.8738,52.5794,8749716,0
+XLY.US,D,20180718,000000,52.5509,52.7196,52.3862,52.5509,13765345,0
+XLY.US,D,20180719,000000,52.4342,52.7146,52.3962,52.4297,7756380,0
+XLY.US,D,20180720,000000,52.4342,52.512,52.1777,52.2016,7164564,0
+XLY.US,D,20180723,000000,52.1921,52.25,51.8498,52.1437,7239593,0
+XLY.US,D,20180724,000000,52.4581,52.5414,51.8598,51.9835,10369203,0
+XLY.US,D,20180725,000000,51.8348,52.3912,51.6846,52.3763,13472406,0
+XLY.US,D,20180726,000000,52.3234,52.492,51.9786,52.0968,12467278,0
+XLY.US,D,20180727,000000,52.768,52.8448,51.7221,51.9551,14072013,0
+XLY.US,D,20180730,000000,51.9596,52.0469,51.3942,51.5389,14109261,0
+XLY.US,D,20180731,000000,51.6886,51.9935,51.4137,51.7854,13225201,0
+XLY.US,D,20180801,000000,51.8298,51.8783,51.2969,51.524,11213696,0
+XLY.US,D,20180802,000000,51.2779,51.9162,51.1951,51.8783,9371966,0
+XLY.US,D,20180803,000000,51.9835,52.1337,51.8832,52.0619,7060663,0
+XLY.US,D,20180806,000000,52.0968,52.4676,51.9401,52.4107,7789996,0
+XLY.US,D,20180807,000000,52.5165,52.7146,52.4157,52.6377,6920198,0
+XLY.US,D,20180808,000000,52.6178,52.778,52.5265,52.6911,5864100,0
+XLY.US,D,20180809,000000,52.6717,53.0829,52.5839,52.8947,11898816,0
+XLY.US,D,20180810,000000,52.6033,52.6911,52.3373,52.4631,10628314,0
+XLY.US,D,20180813,000000,52.6033,52.6427,52.1871,52.2016,12859916,0
+XLY.US,D,20180814,000000,52.502,52.7635,52.3329,52.6862,9004397,0
+XLY.US,D,20180815,000000,52.4297,52.4297,51.751,52.0619,13433808,0
+XLY.US,D,20180816,000000,52.4107,52.5699,52.27,52.3284,8251580,0
+XLY.US,D,20180817,000000,52.27,52.4581,52.0085,52.3713,6470581,0
+XLY.US,D,20180820,000000,52.5414,52.7495,52.4007,52.7196,14115990,0
+XLY.US,D,20180821,000000,52.8798,53.3299,52.8548,53.1512,8963931,0
+XLY.US,D,20180822,000000,53.1557,53.4746,53.1462,53.2036,5925110,0
+XLY.US,D,20180823,000000,53.247,53.4506,53.0539,53.1557,8583366,0
+XLY.US,D,20180824,000000,53.257,53.543,53.1742,53.4746,11300997,0
+XLY.US,D,20180827,000000,53.7361,53.8908,53.6872,53.8139,6480814,0
+XLY.US,D,20180828,000000,53.9536,53.9931,53.7311,53.9192,8186887,0
+XLY.US,D,20180829,000000,54.0554,54.5634,53.9586,54.525,17860355,0
+XLY.US,D,20180830,000000,54.4332,54.525,54.026,54.2051,9501531,0
+XLY.US,D,20180831,000000,54.1717,54.5345,54.1717,54.4237,8819502,0
+XLY.US,D,20180904,000000,54.3693,54.6508,54.1473,54.5295,9570090,0
+XLY.US,D,20180905,000000,54.4856,54.4956,53.9002,53.9437,15288484,0
+XLY.US,D,20180906,000000,54.0799,54.2486,53.5664,53.7994,12017150,0
+XLY.US,D,20180907,000000,53.5524,54.1193,53.4307,53.7945,9585288,0
+XLY.US,D,20180910,000000,54.1523,54.1912,53.8429,53.9931,8713074,0
+XLY.US,D,20180911,000000,53.8723,54.4566,53.7795,54.4237,10503258,0
+XLY.US,D,20180912,000000,54.4287,54.5584,54.0604,54.525,9825972,0
+XLY.US,D,20180913,000000,54.7276,54.796,54.5006,54.6168,10130304,0
+XLY.US,D,20180914,000000,54.6168,54.7181,54.1862,54.4137,6668033,0
+XLY.US,D,20180917,000000,54.3319,54.3419,53.6972,53.7406,11129050,0
+XLY.US,D,20180918,000000,53.7845,54.4806,53.7795,54.4237,7882133,0
+XLY.US,D,20180919,000000,54.4906,54.5784,54.2096,54.4427,6819511,0
+XLY.US,D,20180920,000000,54.6942,54.9023,54.5884,54.8199,10388895,0
+XLY.US,D,20180921,000000,55.0709,55.1099,54.5584,54.5784,17219530,0
+XLY.US,D,20180924,000000,54.3943,54.3943,54.021,54.2146,10372794,0
+XLY.US,D,20180925,000000,54.3519,54.4856,54.2241,54.4472,8798437,0
+XLY.US,D,20180926,000000,54.4332,54.9706,54.3743,54.5784,14418574,0
+XLY.US,D,20180927,000000,54.5884,54.9068,54.4956,54.762,11375199,0
+XLY.US,D,20180928,000000,54.6558,54.9562,54.6508,54.7131,7506838,0
+XLY.US,D,20181001,000000,55.033,55.1348,54.5485,54.5485,16816853,0
+XLY.US,D,20181002,000000,54.5584,54.5684,53.7994,53.8089,19660889,0
+XLY.US,D,20181003,000000,54.0704,54.1193,53.6108,53.6348,19627872,0
+XLY.US,D,20181004,000000,53.533,53.5914,52.6033,52.778,27765183,0
+XLY.US,D,20181005,000000,52.8069,53.0145,51.9686,52.3962,15916609,0
+XLY.US,D,20181008,000000,52.2016,52.7196,51.9356,52.5315,15546759,0
+XLY.US,D,20181009,000000,52.4631,53.0444,52.3423,52.3763,12627907,0
+XLY.US,D,20181010,000000,52.3613,52.3613,50.5314,50.6103,29386517,0
+XLY.US,D,20181011,000000,50.2904,50.982,49.2784,49.7155,61278803,0
+XLY.US,D,20181012,000000,50.8523,50.977,50.011,50.6387,32517813,0
+XLY.US,D,20181015,000000,50.6297,50.9396,50.2854,50.5179,16726368,0
+XLY.US,D,20181016,000000,50.8333,51.6422,50.5713,51.5289,15921469,0
+XLY.US,D,20181017,000000,51.5289,51.5289,50.5958,51.1038,21506816,0
+XLY.US,D,20181018,000000,50.992,51.0449,49.9715,50.1302,26750700,0
+XLY.US,D,20181019,000000,50.2235,50.4067,49.4732,49.6415,18394370,0
+XLY.US,D,20181022,000000,49.864,50.0958,49.573,49.8347,14822912,0
+XLY.US,D,20181023,000000,49.071,50.0339,48.7663,49.8441,22520832,0
+XLY.US,D,20181024,000000,49.8297,50.1202,48.2772,48.3498,25271054,0
+XLY.US,D,20181025,000000,48.8341,50.0908,48.7226,49.8151,22351222,0
+XLY.US,D,20181026,000000,48.5582,49.0132,47.7516,48.2676,39166863,0
+XLY.US,D,20181029,000000,48.7707,49.2596,47.1361,47.846,30649722,0
+XLY.US,D,20181030,000000,47.7129,48.6112,47.563,48.5582,30943739,0
+XLY.US,D,20181031,000000,49.2357,49.706,49.0661,49.188,19505058,0
+XLY.US,D,20181101,000000,49.3858,50.257,49.1487,50.1991,14794894,0
+XLY.US,D,20181102,000000,50.6487,51.006,49.8591,50.3972,16951991,0
+XLY.US,D,20181105,000000,50.4366,50.5614,49.8984,50.4651,10064667,0
+XLY.US,D,20181106,000000,50.3972,50.8034,50.3483,50.6921,10239423,0
+XLY.US,D,20181107,000000,51.1951,52.0918,50.987,52.0669,13730137,0
+XLY.US,D,20181108,000000,51.8448,52.3613,51.6981,52.0819,9377989,0
+XLY.US,D,20181109,000000,51.8548,51.9307,51.1038,51.3503,11264500,0
+XLY.US,D,20181112,000000,51.2335,51.3992,50.2285,50.3238,12904420,0
+XLY.US,D,20181113,000000,50.4022,50.7889,50.0863,50.3044,16952773,0
+XLY.US,D,20181114,000000,50.7739,51.0938,49.7776,49.9176,17763997,0
+XLY.US,D,20181115,000000,49.5114,49.9665,48.6307,49.8441,23242013,0
+XLY.US,D,20181116,000000,49.3715,49.7876,49.1093,49.6563,12277905,0
+XLY.US,D,20181119,000000,49.5406,49.6861,48.287,48.4273,14311479,0
+XLY.US,D,20181120,000000,46.9332,48.4419,46.8211,47.3384,25693961,0
+XLY.US,D,20181121,000000,47.8029,48.2435,47.7179,47.8365,18718749,0
+XLY.US,D,20181123,000000,47.5872,47.9113,47.5872,47.6259,5844477,0
+XLY.US,D,20181126,000000,48.2289,48.7614,48.145,48.6836,12541550,0
+XLY.US,D,20181127,000000,48.5097,48.8818,48.3644,48.8293,12910501,0
+XLY.US,D,20181128,000000,49.1044,50.2904,48.853,50.2854,13586006,0
+XLY.US,D,20181129,000000,50.2235,50.3583,49.7443,50.0429,10658971,0
+XLY.US,D,20181130,000000,50.0254,50.4551,49.8834,50.4067,12150551,0
+XLY.US,D,20181203,000000,51.4421,51.6273,51.011,51.3453,12842897,0
+XLY.US,D,20181204,000000,51.1861,51.3653,49.3715,49.5066,20799949,0
+XLY.US,D,20181206,000000,48.6012,49.7343,48.3111,49.7343,23913328,0
+XLY.US,D,20181207,000000,49.5213,50.0254,48.1306,48.2578,20022195,0
+XLY.US,D,20181210,000000,48.2047,48.5243,47.3045,48.2822,21205914,0
+XLY.US,D,20181211,000000,49.0083,49.1339,47.9545,48.2966,17064164,0
+XLY.US,D,20181212,000000,48.8195,49.3997,48.7177,48.8097,15396732,0
+XLY.US,D,20181213,000000,49.0132,49.1388,48.3063,48.5674,13086409,0
+XLY.US,D,20181214,000000,48.0686,48.5917,47.6166,47.7662,13151400,0
+XLY.US,D,20181217,000000,47.4241,47.6399,46.2051,46.5511,25556264,0
+XLY.US,D,20181218,000000,46.8309,47.3911,46.5835,46.9159,18615063,0
+XLY.US,D,20181219,000000,46.929,47.7662,45.7284,45.9853,30059822,0
+XLY.US,D,20181220,000000,45.7101,45.9248,44.3566,44.9541,37893975,0
+XLY.US,D,20181221,000000,45.1463,45.8213,43.8348,43.9373,28526786,0
+XLY.US,D,20181224,000000,43.5342,44.1203,42.9865,43.1034,18008400,0
+XLY.US,D,20181226,000000,43.4728,45.6707,43.3891,45.6573,25063009,0
+XLY.US,D,20181227,000000,45.043,45.9012,44.078,45.9012,22961409,0
+XLY.US,D,20181228,000000,46.1117,46.618,45.5019,45.9055,17772107,0
+XLY.US,D,20181231,000000,46.2907,46.5854,45.9481,46.3976,13263165,0
+XLY.US,D,20190102,000000,45.6069,47.0089,45.3568,46.7484,14597822,0
+XLY.US,D,20190103,000000,46.3929,46.5057,45.6573,45.7367,13542469,0
+XLY.US,D,20190104,000000,46.3545,47.6023,46.2625,47.2488,15512035,0
+XLY.US,D,20190107,000000,47.4764,48.6258,47.4526,48.3111,13365239,0
+XLY.US,D,20190108,000000,48.8145,49.1141,48.166,48.8483,20039835,0
+XLY.US,D,20190109,000000,48.9696,49.3228,48.6593,49.0996,11017024,0
+XLY.US,D,20190110,000000,48.4852,49.022,48.287,48.9597,10157573,0
+XLY.US,D,20190111,000000,48.7951,49.1683,48.7079,49.0083,6471362,0
+XLY.US,D,20190114,000000,48.6161,49.0661,48.3739,48.7031,6291180,0
+XLY.US,D,20190115,000000,48.7128,49.245,48.64,49.1487,8038160,0
+XLY.US,D,20190116,000000,49.1683,49.4387,49.0083,49.0368,9589894,0
+XLY.US,D,20190117,000000,48.7806,49.5213,48.7031,49.3715,9380733,0
+XLY.US,D,20190118,000000,49.8541,50.2709,49.7009,50.0529,12372882,0
+XLY.US,D,20190122,000000,49.8247,49.9421,48.8918,49.3079,19725518,0
+XLY.US,D,20190123,000000,49.5263,49.706,48.8341,49.4042,13026316,0
+XLY.US,D,20190124,000000,49.4387,49.6663,49.3032,49.6167,8461579,0
+XLY.US,D,20190125,000000,50.1157,50.3433,50.0339,50.1602,9374315,0
+XLY.US,D,20190128,000000,49.6712,49.864,49.381,49.8591,12592468,0
+XLY.US,D,20190129,000000,49.7249,49.8151,49.2407,49.5506,6150686,0
+XLY.US,D,20190130,000000,49.9326,50.6677,49.8934,50.5179,12591381,0
+XLY.US,D,20190131,000000,50.5958,51.1427,50.3623,50.973,11948157,0
+XLY.US,D,20190201,000000,50.5414,50.7255,50.1252,50.2375,12027734,0
+XLY.US,D,20190204,000000,50.1651,50.5858,50.0908,50.5614,7692450,0
+XLY.US,D,20190205,000000,50.7121,51.1138,50.7121,51.0249,8882302,0
+XLY.US,D,20190206,000000,51.0399,51.1667,50.6247,50.8184,6222479,0
+XLY.US,D,20190207,000000,50.4601,50.5858,49.9865,50.4067,9648080,0
+XLY.US,D,20190208,000000,50.0908,50.2136,49.8397,50.2086,7091711,0
+XLY.US,D,20190211,000000,50.3722,50.493,50.2235,50.2994,6525400,0
+XLY.US,D,20190212,000000,50.6202,51.1188,50.5264,51.0599,8273188,0
+XLY.US,D,20190213,000000,51.268,51.524,51.1477,51.4092,7427319,0
+XLY.US,D,20190214,000000,50.997,51.4995,50.7495,51.2136,8892892,0
+XLY.US,D,20190215,000000,51.5439,51.6846,51.3992,51.5778,7704644,0
+XLY.US,D,20190219,000000,51.4137,51.9401,51.4137,51.7854,10497780,0
+XLY.US,D,20190220,000000,51.8199,52.0125,51.3603,51.8877,14087769,0
+XLY.US,D,20190221,000000,51.771,51.9401,51.5923,51.7854,6387820,0
+XLY.US,D,20190222,000000,51.9117,52.0968,51.8298,52.0719,15168685,0
+XLY.US,D,20190225,000000,52.3813,52.4431,51.8643,51.8922,8517531,0
+XLY.US,D,20190226,000000,51.6886,52.0424,51.6547,51.9636,15311386,0
+XLY.US,D,20190227,000000,51.9067,52.0819,51.5823,51.9257,6619990,0
+XLY.US,D,20190228,000000,51.7415,51.7904,51.4092,51.6512,8649756,0
+XLY.US,D,20190301,000000,52.0719,52.284,51.7176,52.0669,10362421,0
+XLY.US,D,20190304,000000,52.2984,52.3813,51.519,51.8972,12075677,0
+XLY.US,D,20190305,000000,52.0868,52.26,51.9501,52.0324,10988223,0
+XLY.US,D,20190306,000000,52.0868,52.3134,51.766,51.7854,8044027,0
+XLY.US,D,20190307,000000,51.6796,51.7365,50.987,51.1527,15100388,0
+XLY.US,D,20190308,000000,50.8283,50.8283,50.4501,50.7984,12391643,0
+XLY.US,D,20190311,000000,50.973,51.5489,50.9541,51.4995,9735618,0
+XLY.US,D,20190312,000000,51.5823,51.7176,51.3653,51.6512,18424587,0
+XLY.US,D,20190313,000000,51.7954,52.1387,51.7365,51.8249,10354013,0
+XLY.US,D,20190314,000000,51.761,51.7854,51.5584,51.6796,10459953,0
+XLY.US,D,20190315,000000,51.9307,52.0519,51.6512,52.0085,11543042,0
+XLY.US,D,20190318,000000,52.0324,52.5554,52.0324,52.5165,11665699,0
+XLY.US,D,20190319,000000,52.6862,53.2136,52.5649,52.768,14921562,0
+XLY.US,D,20190320,000000,52.7395,53.1073,52.3568,52.8448,21158314,0
+XLY.US,D,20190321,000000,52.773,53.6198,52.773,53.5814,12188531,0
+XLY.US,D,20190322,000000,53.2376,53.4407,52.502,52.5165,18626589,0
+XLY.US,D,20190325,000000,52.4057,53.0589,52.3568,52.8164,15868367,0
+XLY.US,D,20190326,000000,53.1263,53.4057,52.7585,53.0444,11570046,0
+XLY.US,D,20190327,000000,53.0874,53.3349,52.6178,52.9327,9416056,0
+XLY.US,D,20190328,000000,53.1313,53.4841,52.9761,53.257,14733952,0
+XLY.US,D,20190329,000000,53.533,53.6388,53.3967,53.543,9782183,0
+XLY.US,D,20190401,000000,53.9736,54.1423,53.8039,54.1233,10585592,0
+XLY.US,D,20190402,000000,54.1143,54.1622,53.9387,54.1143,7723338,0
+XLY.US,D,20190403,000000,54.4287,54.6942,54.263,54.4956,8955735,0
+XLY.US,D,20190404,000000,54.5385,54.9462,54.5385,54.9362,6536861,0
+XLY.US,D,20190405,000000,55.0709,55.3085,54.9317,55.2611,6266530,0
+XLY.US,D,20190408,000000,55.1543,55.4791,55.0854,55.4642,6871912,0
+XLY.US,D,20190409,000000,55.2705,55.2705,54.8678,54.9611,9477096,0
+XLY.US,D,20190410,000000,55.0904,55.2226,54.8349,55.2226,7245033,0
+XLY.US,D,20190411,000000,55.2845,55.3135,55.1443,55.2945,4604959,0
+XLY.US,D,20190412,000000,55.4881,55.7346,55.3908,55.6328,9652322,0
+XLY.US,D,20190415,000000,55.6568,55.7745,55.4103,55.7446,5173396,0
+XLY.US,D,20190416,000000,55.9178,56.0744,55.8743,55.9911,6410730,0
+XLY.US,D,20190417,000000,56.1543,56.32,56.0655,56.1024,5914832,0
+XLY.US,D,20190418,000000,56.2236,56.2386,55.9128,56.0839,6531378,0
+XLY.US,D,20190422,000000,55.8843,56.0605,55.6907,55.8698,5879507,0
+XLY.US,D,20190423,000000,56.0455,56.6588,56.0011,56.548,8718569,0
+XLY.US,D,20190424,000000,56.5625,56.8569,56.5625,56.6019,4638914,0
+XLY.US,D,20190425,000000,56.553,56.5819,56.0605,56.3015,5997138,0
+XLY.US,D,20190426,000000,56.5191,56.7516,56.1543,56.7516,9010063,0
+XLY.US,D,20190429,000000,56.7751,56.78,56.4602,56.553,7868924,0
+XLY.US,D,20190430,000000,56.4946,56.5146,56.026,56.4702,9228911,0
+XLY.US,D,20190501,000000,56.5625,56.5675,55.7695,55.7695,9700376,0
+XLY.US,D,20190502,000000,55.799,56.0405,55.4202,55.813,22134689,0
+XLY.US,D,20190503,000000,56.3494,56.5919,56.1737,56.4851,7449328,0
+XLY.US,D,20190506,000000,55.4931,56.2286,55.4642,56.1303,8110924,0
+XLY.US,D,20190507,000000,55.784,55.9033,54.8778,55.2795,13990053,0
+XLY.US,D,20190508,000000,55.1877,55.6228,55.0185,55.2995,15210876,0
+XLY.US,D,20190509,000000,54.8728,55.2611,54.4427,55.0709,13574137,0
+XLY.US,D,20190510,000000,54.9362,55.3908,54.1278,55.1543,14505067,0
+XLY.US,D,20190513,000000,54.041,54.1622,53.3399,53.5185,16251822,0
+XLY.US,D,20190514,000000,53.7645,54.3169,53.509,54.0505,9773704,0
+XLY.US,D,20190515,000000,53.7221,54.5295,53.6198,54.4237,8839782,0
+XLY.US,D,20190516,000000,54.6413,55.2471,54.5535,54.9267,7689522,0
+XLY.US,D,20190517,000000,54.4566,55.1927,54.4566,54.5056,7814179,0
+XLY.US,D,20190520,000000,54.3069,54.3069,53.9487,54.1193,7524803,0
+XLY.US,D,20190521,000000,54.2775,54.6318,54.0899,54.4956,7783964,0
+XLY.US,D,20190522,000000,54.0604,54.4806,53.8818,53.9387,8390324,0
+XLY.US,D,20190523,000000,53.5135,53.5479,53.0055,53.267,10540430,0
+XLY.US,D,20190524,000000,53.5664,53.6482,53.1163,53.3399,5598353,0
+XLY.US,D,20190528,000000,53.4941,53.7945,52.9471,52.9811,8757241,0
+XLY.US,D,20190529,000000,52.6862,52.7346,52.1777,52.5215,10141120,0
+XLY.US,D,20190530,000000,52.6812,53.0345,52.6717,52.8548,8288700,0
+XLY.US,D,20190531,000000,52.2116,52.4252,52.0175,52.1727,9042793,0
+XLY.US,D,20190603,000000,52.0424,52.2311,51.4566,51.732,17152211,0
+XLY.US,D,20190604,000000,52.2016,53.1512,51.7415,53.1313,12205639,0
+XLY.US,D,20190605,000000,53.4407,53.509,52.8648,53.3967,11182948,0
+XLY.US,D,20190606,000000,53.3967,53.8039,53.1742,53.6677,7782937,0
+XLY.US,D,20190607,000000,53.9052,54.6073,53.8189,54.4427,8601881,0
+XLY.US,D,20190610,000000,54.791,55.3958,54.7526,54.9068,7932003,0
+XLY.US,D,20190611,000000,55.3419,55.5889,54.8878,55.1148,10695778,0
+XLY.US,D,20190612,000000,55.0954,55.3135,54.9756,55.0999,5939405,0
+XLY.US,D,20190613,000000,55.304,55.6717,55.2705,55.5939,8179640,0
+XLY.US,D,20190614,000000,55.5839,55.8269,55.4741,55.7152,5416880,0
+XLY.US,D,20190617,000000,55.818,55.9277,55.6717,55.7396,5704278,0
+XLY.US,D,20190618,000000,56.1353,56.538,55.9811,56.1643,9354387,0
+XLY.US,D,20190619,000000,56.2236,56.3828,55.8354,56.273,6518606,0
+XLY.US,D,20190620,000000,56.7371,56.8085,56.2187,56.6638,8907427,0
+XLY.US,D,20190621,000000,56.6019,56.7516,56.3973,56.4013,11065665,0
+XLY.US,D,20190624,000000,56.4262,56.4946,56.0744,56.0934,6125586,0
+XLY.US,D,20190625,000000,56.2087,56.292,55.4691,55.551,6776021,0
+XLY.US,D,20190626,000000,55.7496,55.9522,55.6668,55.7296,5167213,0
+XLY.US,D,20190627,000000,55.9227,56.1443,55.8309,56.0839,4142297,0
+XLY.US,D,20190628,000000,56.1693,56.3689,56.1493,56.2486,14122745,0
+XLY.US,D,20190701,000000,56.9492,57.2162,56.5046,56.7466,8794763,0
+XLY.US,D,20190702,000000,56.6728,56.8913,56.4552,56.8669,19092279,0
+XLY.US,D,20190703,000000,57.0266,57.3609,56.9213,57.3609,3835088,0
+XLY.US,D,20190705,000000,57.0795,57.4777,56.9258,57.4288,7158191,0
+XLY.US,D,20190708,000000,57.2441,57.5336,57.1872,57.4921,10754840,0
+XLY.US,D,20190709,000000,57.2736,57.6219,57.2112,57.5485,4097706,0
+XLY.US,D,20190710,000000,57.7995,57.8444,57.4582,57.7566,5054791,0
+XLY.US,D,20190711,000000,57.9567,58.0665,57.7481,57.8794,4188225,0
+XLY.US,D,20190712,000000,58.043,58.5565,58.043,58.5416,5272360,0
+XLY.US,D,20190715,000000,58.6673,58.7591,58.4353,58.7297,4231501,0
+XLY.US,D,20190716,000000,58.6434,58.7886,58.4727,58.6528,4348389,0
+XLY.US,D,20190717,000000,58.581,58.6673,58.0954,58.0954,4873725,0
+XLY.US,D,20190718,000000,57.9797,58.1354,57.6269,58.0236,4923379,0
+XLY.US,D,20190719,000000,58.2037,58.2846,57.5969,57.6319,4374622,0
+XLY.US,D,20190722,000000,57.7342,57.8295,57.4537,57.6663,4274788,0
+XLY.US,D,20190723,000000,58.0091,58.0665,57.5725,58.0665,5148355,0
+XLY.US,D,20190724,000000,57.8145,58.3629,57.8045,58.3584,4486220,0
+XLY.US,D,20190725,000000,58.1698,58.3434,57.9368,58.0331,5085448,0
+XLY.US,D,20190726,000000,58.1154,58.3434,57.9218,58.2995,4535772,0
+XLY.US,D,20190729,000000,58.1503,58.2506,57.7995,58.0141,4674055,0
+XLY.US,D,20190730,000000,57.6069,57.7856,57.5201,57.6119,4588794,0
+XLY.US,D,20190731,000000,57.5919,57.6219,56.4457,56.9537,9116863,0
+XLY.US,D,20190801,000000,57.065,57.6219,55.9811,56.1887,14055101,0
+XLY.US,D,20190802,000000,55.9911,56.1937,55.5026,55.7196,11762818,0
+XLY.US,D,20190805,000000,54.7815,54.786,53.8334,54.2241,14604106,0
+XLY.US,D,20190806,000000,54.6024,55.1248,54.2925,55.052,9426535,0
+XLY.US,D,20190807,000000,54.4761,55.3469,54.1912,55.2745,12387457,0
+XLY.US,D,20190808,000000,55.6278,56.3589,55.5794,56.3494,9895688,0
+XLY.US,D,20190809,000000,56.1737,56.3065,55.4931,55.808,8427341,0
+XLY.US,D,20190812,000000,55.4347,55.4642,54.7715,54.9991,6568623,0
+XLY.US,D,20190813,000000,54.9267,56.3923,54.7376,55.9033,9839901,0
+XLY.US,D,20190814,000000,54.9512,55.038,54.1278,54.1572,13577677,0
+XLY.US,D,20190815,000000,54.4856,54.5684,53.6198,54.0654,10714233,0
+XLY.US,D,20190816,000000,54.4566,54.786,54.2975,54.6802,8435780,0
+XLY.US,D,20190819,000000,55.4347,55.5699,55.1927,55.3708,6618163,0
+XLY.US,D,20190820,000000,55.3614,55.7296,55.2611,55.3858,6924089,0
+XLY.US,D,20190821,000000,56.3155,56.4602,56.1787,56.4602,9898552,0
+XLY.US,D,20190822,000000,56.6019,56.7516,56.0789,56.4751,6256579,0
+XLY.US,D,20190823,000000,56.031,56.32,54.7326,54.9611,16301719,0
+XLY.US,D,20190826,000000,55.3808,55.5076,54.9806,55.5026,7318186,0
+XLY.US,D,20190827,000000,55.7196,55.799,55.1543,55.2321,7095811,0
+XLY.US,D,20190828,000000,55.1593,55.9617,55.0135,55.9178,8246804,0
+XLY.US,D,20190829,000000,56.5725,56.8813,56.3973,56.7701,6229819,0
+XLY.US,D,20190830,000000,56.8863,57.0021,56.3065,56.4312,7234964,0
+XLY.US,D,20190903,000000,56.1543,56.548,55.9472,56.1937,9160947,0
+XLY.US,D,20190904,000000,56.4851,56.8085,56.2386,56.7566,8843011,0
+XLY.US,D,20190905,000000,57.283,57.8884,57.283,57.8295,7782043,0
+XLY.US,D,20190906,000000,57.9033,58.1204,57.7756,57.9762,7403875,0
+XLY.US,D,20190909,000000,58.1748,58.3484,57.9797,58.1992,6907512,0
+XLY.US,D,20190910,000000,57.9368,58.0141,57.3898,57.9662,7736859,0
+XLY.US,D,20190911,000000,57.9517,58.1942,57.6907,58.0715,7224570,0
+XLY.US,D,20190912,000000,58.3534,58.6858,58.2117,58.3534,7085406,0
+XLY.US,D,20190913,000000,58.4976,58.5715,58.1893,58.2362,4270234,0
+XLY.US,D,20190916,000000,57.8494,57.8933,57.4338,57.4921,7208578,0
+XLY.US,D,20190917,000000,57.3948,57.8494,57.2391,57.8345,4782620,0
+XLY.US,D,20190918,000000,57.7386,57.8839,57.2486,57.8045,6316787,0
+XLY.US,D,20190919,000000,57.9318,58.0041,57.6219,57.6468,4808487,0
+XLY.US,D,20190920,000000,57.7566,57.9083,56.9831,56.9881,8059208,0
+XLY.US,D,20190923,000000,56.8479,57.3609,56.7701,57.1922,4727162,0
+XLY.US,D,20190924,000000,57.4871,57.6418,56.4552,56.5869,11329025,0
+XLY.US,D,20190925,000000,56.8135,57.1822,56.3689,57.0939,6879025,0
+XLY.US,D,20190926,000000,57.0889,57.2302,56.5969,56.8569,6380469,0
+XLY.US,D,20190927,000000,57.0315,57.065,56.3539,56.6538,7513985,0
+XLY.US,D,20190930,000000,56.7751,57.2162,56.7516,57.1383,5268760,0
+XLY.US,D,20191001,000000,57.2736,57.4871,56.6443,56.6638,7682645,0
+XLY.US,D,20191002,000000,56.3399,56.3399,55.3614,55.6373,11628837,0
+XLY.US,D,20191003,000000,55.5699,55.9128,54.8973,55.9083,15276650,0
+XLY.US,D,20191004,000000,56.0455,56.4851,55.9761,56.4457,6736890,0
+XLY.US,D,20191007,000000,56.287,56.558,56.0405,56.1937,5831957,0
+XLY.US,D,20191008,000000,55.7596,56.2137,55.5889,55.5989,6220855,0
+XLY.US,D,20191009,000000,55.9911,56.278,55.8224,56.0744,6440147,0
+XLY.US,D,20191010,000000,56.1258,56.6443,56.0889,56.4552,6916844,0
+XLY.US,D,20191011,000000,57.0266,57.5725,57.0171,57.0844,11229297,0
+XLY.US,D,20191014,000000,57.0221,57.1723,56.9013,57.0555,3328188,0
+XLY.US,D,20191015,000000,57.2441,57.6863,57.2062,57.5535,5401074,0
+XLY.US,D,20191016,000000,57.5675,57.8444,57.5435,57.79,6491059,0
+XLY.US,D,20191017,000000,58.1004,58.1843,57.8345,57.9467,4873498,0
+XLY.US,D,20191018,000000,57.795,58.0236,57.5869,57.8295,4354477,0
+XLY.US,D,20191021,000000,58.1254,58.2995,57.8744,58.0381,5091412,0
+XLY.US,D,20191022,000000,57.9762,57.9897,57.6368,57.6613,5804808,0
+XLY.US,D,20191023,000000,57.5919,57.5919,56.9737,57.4088,3987478,0
+XLY.US,D,20191024,000000,57.5066,57.5535,57.2162,57.3804,4655313,0
+XLY.US,D,20191025,000000,56.6772,57.4921,56.548,57.3115,5782539,0
+XLY.US,D,20191028,000000,57.4582,57.6269,57.3754,57.4921,4347228,0
+XLY.US,D,20191029,000000,57.4971,57.5246,57.1433,57.1623,4873157,0
+XLY.US,D,20191030,000000,57.1289,57.5201,56.8913,57.5156,6130388,0
+XLY.US,D,20191031,000000,57.5111,57.577,56.9402,57.2112,6605519,0
+XLY.US,D,20191101,000000,57.5016,57.5969,57.3804,57.577,6791187,0
+XLY.US,D,20191104,000000,57.7521,57.8295,57.5156,57.6069,10067659,0
+XLY.US,D,20191105,000000,57.6613,57.8195,57.4732,57.6957,4551272,0
+XLY.US,D,20191106,000000,57.7616,57.7716,57.4971,57.7566,7629164,0
+XLY.US,D,20191107,000000,57.8884,57.9567,57.3559,57.4238,8098094,0
+XLY.US,D,20191108,000000,57.5156,57.5291,57.2162,57.4437,4382675,0
+XLY.US,D,20191111,000000,57.1872,57.3459,57.1139,57.3265,3935070,0
+XLY.US,D,20191112,000000,57.3704,57.5725,57.1673,57.2875,4635715,0
+XLY.US,D,20191113,000000,57.1383,57.2441,56.9537,57.1039,5270196,0
+XLY.US,D,20191114,000000,57.1483,57.4437,57.07,57.3559,4182369,0
+XLY.US,D,20191115,000000,57.6169,57.6713,57.3315,57.4582,4791772,0
+XLY.US,D,20191118,000000,57.4732,57.6468,57.3065,57.6468,5927809,0
+XLY.US,D,20191119,000000,57.4537,57.4871,56.8813,57.0171,6684827,0
+XLY.US,D,20191120,000000,57.1773,57.2686,56.6199,56.8863,9354341,0
+XLY.US,D,20191121,000000,56.9302,57.0365,56.548,56.5725,5465235,0
+XLY.US,D,20191122,000000,56.795,56.9687,56.6772,56.9492,5038469,0
+XLY.US,D,20191125,000000,57.2162,57.4682,57.1723,57.4582,8057202,0
+XLY.US,D,20191126,000000,57.4387,57.8839,57.3948,57.8444,7973438,0
+XLY.US,D,20191127,000000,58.0281,58.3679,57.9567,58.3434,8899682,0
+XLY.US,D,20191129,000000,58.3824,58.4118,57.9033,57.9662,3707486,0
+XLY.US,D,20191202,000000,58.0091,58.0665,57.3754,57.4921,7593703,0
+XLY.US,D,20191203,000000,56.9737,57.0071,56.6019,56.9063,9560400,0
+XLY.US,D,20191204,000000,57.1338,57.4387,57.1039,57.2302,5976344,0
+XLY.US,D,20191205,000000,57.4437,57.4437,57.0455,57.1723,4969067,0
+XLY.US,D,20191206,000000,57.582,57.7666,57.577,57.6219,5314025,0
+XLY.US,D,20191209,000000,57.577,57.9033,57.5156,57.6957,4540417,0
+XLY.US,D,20191210,000000,57.7152,57.8245,57.5201,57.5919,4604969,0
+XLY.US,D,20191211,000000,57.5535,57.7756,57.4537,57.7436,4329760,0
+XLY.US,D,20191212,000000,57.8494,58.3968,57.7756,58.2556,9744981,0
+XLY.US,D,20191213,000000,58.2506,58.4068,58.0091,58.309,7525413,0
+XLY.US,D,20191216,000000,58.6049,58.6953,58.4677,58.5615,7703623,0
+XLY.US,D,20191217,000000,58.6578,58.8993,58.6334,58.823,7202526,0
+XLY.US,D,20191218,000000,58.9817,59.0351,58.7691,58.8804,5575037,0
+XLY.US,D,20191219,000000,58.8375,59.1134,58.7541,59.0645,6858053,0
+XLY.US,D,20191220,000000,59.2921,59.2921,59.084,59.1558,7025597,0
+XLY.US,D,20191223,000000,59.2871,59.2971,59.0151,59.0151,6662057,0
+XLY.US,D,20191224,000000,59.099,59.2237,59.0151,59.1509,3469991,0
+XLY.US,D,20191226,000000,59.3305,59.8769,59.2621,59.8769,5301471,0
+XLY.US,D,20191227,000000,60.07,60.1878,59.7946,59.8724,6229904,0
+XLY.US,D,20191230,000000,59.9258,59.9887,59.3589,59.4902,7029603,0
+XLY.US,D,20191231,000000,59.3884,59.6015,59.3021,59.572,3755608,0
+XLY.US,D,20200102,000000,59.9508,60.2741,59.7122,60.2741,13244892,0
+XLY.US,D,20200103,000000,59.5181,59.9458,59.4807,59.7661,11783141,0
+XLY.US,D,20200106,000000,59.3305,59.9508,59.2526,59.9358,13499408,0
+XLY.US,D,20200107,000000,59.8959,59.9737,59.587,59.8385,19267480,0
+XLY.US,D,20200108,000000,59.7851,60.341,59.7267,60.0171,9950422,0
+XLY.US,D,20200109,000000,60.3315,60.5496,60.1778,60.3315,8046068,0
+XLY.US,D,20200110,000000,60.4099,60.4099,59.9508,60.0087,7797772,0
+XLY.US,D,20200113,000000,60.1234,60.2881,59.9602,60.1928,6789139,0
+XLY.US,D,20200114,000000,60.099,60.3654,60.0087,60.1728,9139118,0
+XLY.US,D,20200115,000000,60.0131,60.2442,59.8959,60.0421,6867782,0
+XLY.US,D,20200116,000000,60.3854,60.584,60.3315,60.574,9157841,0
+XLY.US,D,20200117,000000,60.7342,60.8694,60.6614,60.7821,14183716,0
+XLY.US,D,20200121,000000,60.4822,60.6913,60.2781,60.598,8425975,0
+XLY.US,D,20200122,000000,60.82,61.0441,60.5251,60.574,8348390,0
+XLY.US,D,20200123,000000,60.2641,60.7387,59.9602,60.6614,8413292,0
+XLY.US,D,20200124,000000,60.7771,60.8101,59.5625,59.8235,11982116,0
+XLY.US,D,20200127,000000,58.5316,59.2332,58.4168,58.9233,16585051,0
+XLY.US,D,20200128,000000,59.2137,59.7267,58.9817,59.5086,12438586,0
+XLY.US,D,20200129,000000,59.6973,59.9358,59.4318,59.4762,6169182,0
+XLY.US,D,20200130,000000,59.0006,59.4368,58.8854,59.3739,11012619,0
+XLY.US,D,20200131,000000,60.584,60.6614,59.4029,59.5281,17732856,0
+XLY.US,D,20200203,000000,59.8579,60.6813,59.8535,59.9508,17016971,0
+XLY.US,D,20200204,000000,60.8151,61.2372,60.6813,61.0341,17577823,0
+XLY.US,D,20200205,000000,61.4398,61.5127,60.9139,61.343,14058292,0
+XLY.US,D,20200206,000000,61.4837,61.4977,61.2023,61.2023,11621983,0
+XLY.US,D,20200207,000000,60.9283,61.2272,60.6913,60.9368,7650849,0
+XLY.US,D,20200210,000000,60.8894,61.6339,60.8894,61.6289,6176671,0
+XLY.US,D,20200211,000000,61.8854,62.3839,61.7307,62.113,11596673,0
+XLY.US,D,20200212,000000,62.4274,62.7807,62.4174,62.7467,8222972,0
+XLY.US,D,20200213,000000,62.5102,62.8735,62.3316,62.6399,7481597,0
+XLY.US,D,20200214,000000,62.7567,62.8341,62.379,62.5486,5221132,0
+XLY.US,D,20200218,000000,62.4608,62.7417,62.1948,62.5436,7095567,0
+XLY.US,D,20200219,000000,62.7607,63.0362,62.7273,62.8196,4880639,0
+XLY.US,D,20200220,000000,62.7657,63.0177,62.0741,62.844,11404038,0
+XLY.US,D,20200221,000000,62.5731,62.6354,61.7262,61.8894,12972534,0
+XLY.US,D,20200224,000000,59.7896,60.3365,59.4712,59.7611,18430482,0
+XLY.US,D,20200225,000000,60.2781,60.4099,58.0236,58.1598,30760861,0
+XLY.US,D,20200226,000000,58.5121,59.0496,57.5485,57.6957,26024504,0
+XLY.US,D,20200227,000000,56.5241,57.6907,55.3374,55.3663,37303064,0
+XLY.US,D,20200228,000000,53.5814,55.0904,53.4506,55.0086,43408833,0
+XLY.US,D,20200302,000000,55.1777,56.9063,54.4087,56.9013,20025660,0
+XLY.US,D,20200303,000000,57.07,57.8145,54.9946,55.5275,31106867,0
+XLY.US,D,20200304,000000,56.4013,57.4921,55.7795,57.4487,15459270,0
+XLY.US,D,20200305,000000,56.0744,56.4457,54.8778,55.2995,15369638,0
+XLY.US,D,20200306,000000,53.6198,54.7476,53.2765,54.4517,17533290,0
+XLY.US,D,20200309,000000,50.3822,52.5749,49.1584,51.0155,17717313,0
+XLY.US,D,20200310,000000,52.8164,53.8429,50.987,53.8429,23096320,0
+XLY.US,D,20200311,000000,52.3763,52.6328,50.4117,50.8952,16059645,0
+XLY.US,D,20200312,000000,47.0534,48.7566,45.2391,45.7565,21014394,0
+XLY.US,D,20200313,000000,48.2578,48.6209,45.5817,48.5869,16921874,0
+XLY.US,D,20200316,000000,43.2439,45.5241,42.0994,42.4324,17704741,0
+XLY.US,D,20200317,000000,43.3818,44.9928,40.9622,44.0661,28565093,0
+XLY.US,D,20200318,000000,41.2355,42.3273,38.8216,41.5356,29116379,0
+XLY.US,D,20200319,000000,41.3585,44.1987,39.986,42.983,15669220,0
+XLY.US,D,20200320,000000,43.4863,44.8683,41.6339,41.7055,27143212,0
+XLY.US,D,20200323,000000,41.4543,42.623,40.4046,41.7747,16037915,0
+XLY.US,D,20200324,000000,44.0699,45.7662,43.8827,45.6921,21736168,0
+XLY.US,D,20200325,000000,46.5042,48.2385,45.3539,46.4945,20950962,0
+XLY.US,D,20200326,000000,46.9993,48.7226,46.7757,48.4176,13610260,0
+XLY.US,D,20200327,000000,46.9426,48.0301,46.2418,46.7949,10751374,0
+XLY.US,D,20200330,000000,47.0766,47.9593,46.2588,47.7759,13955356,0
+XLY.US,D,20200331,000000,47.3578,48.0542,46.6846,46.8095,10795775,0
+XLY.US,D,20200401,000000,45.0296,45.7928,44.3231,44.719,14160992,0
+XLY.US,D,20200402,000000,44.4561,45.5687,43.8972,44.8855,12569438,0
+XLY.US,D,20200403,000000,44.6138,44.8384,43.5396,44.1028,10853857,0
+XLY.US,D,20200406,000000,45.7155,48.0251,45.7155,47.7759,11113389,0
+XLY.US,D,20200407,000000,49.9865,50.3583,48.3789,48.4806,14686270,0
+XLY.US,D,20200408,000000,49.076,50.2185,48.7177,50.0154,8728004,0
+XLY.US,D,20200409,000000,50.7305,51.756,50.4266,50.9102,11153173,0
+XLY.US,D,20200413,000000,50.7121,51.0843,49.9466,50.8952,7148630,0
+XLY.US,D,20200414,000000,51.9636,52.9861,51.7221,52.8898,12036969,0
+XLY.US,D,20200415,000000,51.5778,52.0918,51.0988,51.732,7980561,0
+XLY.US,D,20200416,000000,51.9451,52.9711,51.4471,52.3568,9657719,0
+XLY.US,D,20200417,000000,53.6248,54.026,52.9566,53.8953,9185705,0
+XLY.US,D,20200420,000000,53.3099,54.021,52.8648,52.9521,7151457,0
+XLY.US,D,20200421,000000,52.0769,52.4157,51.1766,51.5823,9068342,0
+XLY.US,D,20200422,000000,52.5414,53.0589,52.25,52.6911,7094091,0
+XLY.US,D,20200423,000000,52.9521,53.4651,52.487,52.6767,8652727,0
+XLY.US,D,20200424,000000,53.2231,53.8089,52.7346,53.5764,6106800,0
+XLY.US,D,20200427,000000,54.1233,54.9267,54.0704,54.5734,8632018,0
+XLY.US,D,20200428,000000,55.5939,55.789,54.5105,54.791,9909677,0
+XLY.US,D,20200429,000000,55.8504,56.4213,55.5415,55.9961,10474060,0
+XLY.US,D,20200430,000000,55.5889,55.9811,55.0709,55.6468,10588745,0
+XLY.US,D,20200501,000000,53.9387,54.3793,53.1512,53.5714,13151482,0
+XLY.US,D,20200504,000000,52.8598,53.8818,52.5554,53.8573,9652921,0
+XLY.US,D,20200505,000000,54.5734,54.7376,53.9387,54.0554,9527076,0
+XLY.US,D,20200506,000000,54.4087,54.6363,53.9636,54.0455,8182242,0
+XLY.US,D,20200507,000000,54.7181,55.1642,54.6942,54.8973,11175573,0
+XLY.US,D,20200508,000000,55.5939,56.0161,55.2845,55.9617,8248397,0
+XLY.US,D,20200511,000000,55.4741,56.3015,55.3958,55.8354,8472645,0
+XLY.US,D,20200512,000000,56.0789,56.2087,54.5884,54.6168,12514067,0
+XLY.US,D,20200513,000000,54.5345,54.8489,53.1413,53.6777,13998988,0
+XLY.US,D,20200514,000000,53.0145,54.5006,52.5265,54.4761,11981806,0
+XLY.US,D,20200515,000000,54.036,55.1198,53.8523,55.1099,13154937,0
+XLY.US,D,20200518,000000,56.6244,57.4632,56.5675,57.2017,10721813,0
+XLY.US,D,20200519,000000,57.075,57.9417,56.8569,56.9926,11014735,0
+XLY.US,D,20200520,000000,57.9318,57.9467,57.3848,57.7342,8075636,0
+XLY.US,D,20200521,000000,57.8794,58.2556,57.2441,57.9417,9551705,0
+XLY.US,D,20200522,000000,57.9178,58.0141,57.4188,57.8544,8006257,0
+XLY.US,D,20200526,000000,59.3934,59.5431,58.6858,58.7741,9563572,0
+XLY.US,D,20200527,000000,59.4807,59.7946,58.2701,59.7851,12080820,0
+XLY.US,D,20200528,000000,59.9602,60.1678,58.8993,59.0545,7641581,0
+XLY.US,D,20200529,000000,59.0351,59.4902,58.581,59.2721,13636313,0
+XLY.US,D,20200601,000000,59.3445,60.0506,59.2971,59.8385,6980082,0
+XLY.US,D,20200602,000000,60.099,60.341,59.7946,60.341,8856251,0
+XLY.US,D,20200603,000000,60.6364,61.6763,60.6364,61.4837,11589336,0
+XLY.US,D,20200604,000000,61.3385,61.7163,60.8445,61.1738,10446790,0
+XLY.US,D,20200605,000000,62.6354,62.9937,62.3216,62.6399,12246419,0
+XLY.US,D,20200608,000000,63.0032,63.618,63.0032,63.5945,7338751,0
+XLY.US,D,20200609,000000,63.0317,63.4488,62.6354,63.0955,9103979,0
+XLY.US,D,20200610,000000,63.347,63.357,62.4408,62.5102,8155457,0
+XLY.US,D,20200611,000000,60.5022,61.4019,59.089,59.2332,14390186,0
+XLY.US,D,20200612,000000,60.8151,61.0291,58.6049,59.8235,12560916,0
+XLY.US,D,20200615,000000,58.5071,60.579,58.1843,60.3854,10469249,0
+XLY.US,D,20200616,000000,62.2233,62.3021,60.4143,61.6574,10651427,0
+XLY.US,D,20200617,000000,61.9184,62.1225,61.3385,61.4932,6653083,0
+XLY.US,D,20200618,000000,61.2517,61.6,60.9897,61.2662,5797223,0
+XLY.US,D,20200619,000000,62.0401,62.1569,60.593,60.7866,14021760,0
+XLY.US,D,20200622,000000,60.6913,61.4698,60.4143,61.4159,5932452,0
+XLY.US,D,20200623,000000,62.0791,62.2871,61.7163,61.9039,7679896,0
+XLY.US,D,20200624,000000,61.5326,61.7547,59.7896,60.5351,12503968,0
+XLY.US,D,20200625,000000,60.2781,60.6863,59.6933,60.6169,10211156,0
+XLY.US,D,20200626,000000,60.598,60.7292,59.099,59.1993,12016950,0
+XLY.US,D,20200629,000000,59.4667,60.3654,58.808,60.317,8176433,0
+XLY.US,D,20200630,000000,60.2691,61.3675,60.0895,61.0915,7034228,0
+XLY.US,D,20200701,000000,61.1788,61.9628,61.1309,61.7113,11678094,0
+XLY.US,D,20200702,000000,62.6354,62.9798,61.7991,61.9533,7659943,0
+XLY.US,D,20200706,000000,62.8785,63.4488,62.7178,63.4199,7437708,0
+XLY.US,D,20200707,000000,63.125,63.3276,62.3216,62.4274,7205005,0
+XLY.US,D,20200708,000000,62.5391,63.1055,62.2432,63.0905,5727746,0
+XLY.US,D,20200709,000000,63.3126,63.357,62.0072,63.0227,6506299,0
+XLY.US,D,20200710,000000,63.0561,63.8211,62.6399,63.7732,13496670,0
+XLY.US,D,20200713,000000,64.3436,65.2972,62.7857,62.9648,13883231,0
+XLY.US,D,20200714,000000,62.6499,63.628,61.9184,63.5896,11993002,0
+XLY.US,D,20200715,000000,64.4793,64.6869,63.5846,64.4943,7845163,0
+XLY.US,D,20200716,000000,63.9803,64.5032,63.7582,64.3241,6322941,0
+XLY.US,D,20200717,000000,64.5716,64.5716,63.7976,64.0292,6469221,0
+XLY.US,D,20200720,000000,64.0736,65.2143,63.9184,65.0507,5719057,0
+XLY.US,D,20200721,000000,65.5542,65.646,64.9104,65.152,5556211,0
+XLY.US,D,20200722,000000,65.0407,65.7468,64.9778,65.7094,5561631,0
+XLY.US,D,20200723,000000,65.7807,65.7807,64.2772,64.7208,7178281,0
+XLY.US,D,20200724,000000,64.3535,65.123,64.0442,64.8381,6571956,0
+XLY.US,D,20200727,000000,65.118,65.385,64.7697,65.2393,5120879,0
+XLY.US,D,20200728,000000,65.1135,65.37,64.4943,64.5906,5351172,0
+XLY.US,D,20200729,000000,65.0212,65.385,64.9189,65.2483,4698329,0
+XLY.US,D,20200730,000000,64.7787,65.5098,64.397,65.1954,8300008,0
+XLY.US,D,20200731,000000,66.0048,66.1151,64.8136,65.5347,7958693,0
+XLY.US,D,20200803,000000,65.7468,65.7657,65.3121,65.3945,5841964,0
+XLY.US,D,20200804,000000,65.2677,65.9459,65.2578,65.9264,5581687,0
+XLY.US,D,20200805,000000,66.1829,66.7593,66.0806,66.7253,6832351,0
+XLY.US,D,20200806,000000,66.4883,67.1989,66.395,67.0542,4507202,0
+XLY.US,D,20200807,000000,67.0592,67.3536,66.6615,67.1555,6222293,0
+XLY.US,D,20200810,000000,67.393,68.0318,67.2912,67.9539,4766905,0
+XLY.US,D,20200811,000000,68.3461,68.7239,67.6635,67.8182,7414637,0
+XLY.US,D,20200812,000000,68.4914,68.8636,68.2304,68.7194,7976309,0
+XLY.US,D,20200813,000000,68.6605,69.1051,68.5482,68.6954,4957241,0
+XLY.US,D,20200814,000000,68.6954,68.8387,68.394,68.6905,3526707,0
+XLY.US,D,20200817,000000,69.2513,69.663,68.9509,69.5752,3363470,0
+XLY.US,D,20200818,000000,69.8467,70.1615,69.3182,70.0049,5409412,0
+XLY.US,D,20200819,000000,70.2813,70.3013,69.5752,69.6775,5550999,0
+XLY.US,D,20200820,000000,69.2513,69.7728,69.0767,69.5707,3476977,0
+XLY.US,D,20200821,000000,69.4974,69.9659,69.4824,69.929,3812647,0
+XLY.US,D,20200824,000000,70.4076,71.0124,70.4026,70.9839,5523487,0
+XLY.US,D,20200825,000000,71.1536,71.2254,70.6401,71.2209,5433130,0
+XLY.US,D,20200826,000000,71.2254,72.0433,71.1576,71.927,5837061,0
+XLY.US,D,20200827,000000,72.1985,72.2469,71.2684,71.5398,6449936,0
+XLY.US,D,20200828,000000,71.9076,72.1396,71.6316,72.0094,4469118,0
+XLY.US,D,20200831,000000,71.9994,72.213,71.6995,71.7963,7342662,0
+XLY.US,D,20200901,000000,71.8637,72.5952,71.7639,72.5513,10352471,0
+XLY.US,D,20200902,000000,73.0553,73.7375,72.6381,73.5543,8523641,0
+XLY.US,D,20200903,000000,73.3407,73.3936,70.5383,71.216,15826811,0
+XLY.US,D,20200904,000000,71.4475,71.8537,68.6999,70.3976,13943049,0
+XLY.US,D,20200908,000000,69.2369,70.4505,68.907,69.4734,15900557,0
+XLY.US,D,20200909,000000,70.1281,71.3078,69.7199,70.7803,7761707,0
+XLY.US,D,20200910,000000,71.1336,71.8876,69.5408,69.7728,13121922,0
+XLY.US,D,20200911,000000,70.2464,70.5672,69.2129,69.8761,7940052,0
+XLY.US,D,20200914,000000,70.6451,71.1576,70.3412,70.6211,5807974,0
+XLY.US,D,20200915,000000,71.0568,71.4375,70.8242,71.1915,5657224,0
+XLY.US,D,20200916,000000,71.4924,71.7689,70.7604,70.7948,5453188,0
+XLY.US,D,20200917,000000,69.7678,70.2613,69.2179,69.8072,9249480,0
+XLY.US,D,20200918,000000,70.0243,70.0493,68.2588,68.8297,11337797,0
+XLY.US,D,20200921,000000,67.7309,67.9105,66.647,67.8332,8798586,0
+XLY.US,D,20200922,000000,68.2538,69.3322,68.0268,69.2703,7967177,0
+XLY.US,D,20200923,000000,69.9904,70.1236,67.9923,68.1336,8271760,0
+XLY.US,D,20200924,000000,67.8182,69.0622,67.3112,68.1041,9384267,0
+XLY.US,D,20200925,000000,68.0842,69.2274,67.6111,68.9949,5244895,0
+XLY.US,D,20200928,000000,69.9001,70.6017,69.6191,70.436,5554361,0
+XLY.US,D,20200929,000000,70.4026,70.4505,69.8467,69.8906,6318155,0
+XLY.US,D,20200930,000000,70.1037,71.2933,70.0143,70.46,9333628,0
+XLY.US,D,20201001,000000,71.1536,71.4425,70.698,71.3806,8092833,0
+XLY.US,D,20201002,000000,70.0493,71.3173,70.0193,71.0757,8533744,0
+XLY.US,D,20201005,000000,71.4575,72.0962,71.3951,72.0194,4840330,0
+XLY.US,D,20201006,000000,72.0862,72.4111,70.5722,70.679,8296675,0
+XLY.US,D,20201007,000000,71.5443,72.474,71.5443,72.3008,5221179,0
+XLY.US,D,20201008,000000,72.7749,72.8278,72.2419,72.7789,5284541,0
+XLY.US,D,20201009,000000,73.1506,73.708,73.0648,73.5344,7679582,0
+XLY.US,D,20201012,000000,74.0419,74.8498,73.9356,74.5119,6669439,0
+XLY.US,D,20201013,000000,74.3567,74.8358,74.1052,74.4975,7119698,0
+XLY.US,D,20201014,000000,74.6566,74.7345,73.3407,73.6746,7938043,0
+XLY.US,D,20201015,000000,72.7255,74.0803,72.5074,73.9396,4962723,0
+XLY.US,D,20201016,000000,74.2749,74.6327,73.0508,73.2724,4392335,0
+XLY.US,D,20201019,000000,73.7559,74.0419,72.1985,72.3712,5375643,0
+XLY.US,D,20201020,000000,72.7983,73.8532,72.5997,72.9525,8887245,0
+XLY.US,D,20201021,000000,72.8707,73.3787,72.3377,72.5563,5778053,0
+XLY.US,D,20201022,000000,72.5468,72.7883,71.7639,72.7055,4314091,0
+XLY.US,D,20201023,000000,73.0019,73.3497,72.441,73.3407,4083442,0
+XLY.US,D,20201026,000000,72.5952,72.8901,70.9061,71.932,6571169,0
+XLY.US,D,20201027,000000,72.1257,72.3377,71.6945,71.8976,6509880,0
+XLY.US,D,20201028,000000,70.6112,70.959,69.5508,69.6286,9567327,0
+XLY.US,D,20201029,000000,69.8322,70.8671,69.3277,70.0687,6328799,0
+XLY.US,D,20201030,000000,69.5268,69.7778,67.9444,68.5348,10412570,0
+XLY.US,D,20201102,000000,69.4355,69.6825,68.2688,69.0283,8325059,0
+XLY.US,D,20201103,000000,69.7628,70.9395,69.4065,70.5478,5919566,0
+XLY.US,D,20201104,000000,71.3806,72.9041,71.2354,72.0478,8908543,0
+XLY.US,D,20201105,000000,73.3118,73.8976,72.9919,73.451,6758761,0
+XLY.US,D,20201106,000000,73.2335,73.3592,72.6097,73.229,5055543,0
+XLY.US,D,20201109,000000,75.7605,75.7605,72.8996,72.9919,10203362,0
+XLY.US,D,20201110,000000,72.9181,73.0937,71.962,72.7354,18529214,0
+XLY.US,D,20201111,000000,73.195,73.718,72.9181,73.3687,7725458,0
+XLY.US,D,20201112,000000,73.3687,73.3787,71.9715,72.3861,6184778,0
+XLY.US,D,20201113,000000,72.8083,73.6891,72.7005,73.5638,4655470,0
+XLY.US,D,20201116,000000,74.3028,74.5499,73.7464,74.5254,8202804,0
+XLY.US,D,20201117,000000,74.2599,74.5499,73.6496,74.2065,6090703,0
+XLY.US,D,20201118,000000,74.1676,74.7679,73.6841,73.7035,5648087,0
+XLY.US,D,20201119,000000,73.6891,74.1342,73.5294,74.0608,4395666,0
+XLY.US,D,20201120,000000,74.1342,74.1871,73.6546,73.6791,4311223,0
+XLY.US,D,20201123,000000,74.0803,74.6856,73.8877,74.4875,4810564,0
+XLY.US,D,20201124,000000,75.1936,75.8418,74.9765,75.5908,5700716,0
+XLY.US,D,20201125,000000,75.5324,75.8084,75.3298,75.6821,4823582,0
+XLY.US,D,20201127,000000,76.0304,76.1232,75.6142,75.8468,2311847,0
+XLY.US,D,20201130,000000,75.7305,75.7699,74.4041,75.3872,6858820,0
+XLY.US,D,20201201,000000,75.9775,76.3014,75.494,75.9486,9114013,0
+XLY.US,D,20201202,000000,75.6487,75.6487,75.1557,75.4695,4494543,0
+XLY.US,D,20201203,000000,75.489,76.1038,75.489,75.6821,6269990,0
+XLY.US,D,20201204,000000,75.8373,75.9486,75.6053,75.7555,4358264,0
+XLY.US,D,20201207,000000,75.5858,75.6187,75.2026,75.5813,8793312,0
+XLY.US,D,20201208,000000,75.222,75.4695,74.8453,75.4206,5170022,0
+XLY.US,D,20201209,000000,75.9196,75.9586,75.0344,75.3528,12579485,0
+XLY.US,D,20201210,000000,75.0628,75.6053,74.7534,75.2909,6055706,0
+XLY.US,D,20201211,000000,75.0099,75.2814,74.4141,74.9276,4312107,0
+XLY.US,D,20201214,000000,75.6053,76.0399,75.0149,75.0389,7108040,0
+XLY.US,D,20201215,000000,75.6971,76.0644,75.3528,76.0499,4852681,0
+XLY.US,D,20201216,000000,76.1911,76.742,76.1617,76.5479,4634540,0
+XLY.US,D,20201217,000000,76.9421,77.0853,76.7235,77.0709,4148540,0
+XLY.US,D,20201218,000000,77.1971,77.241,76.3548,76.6996,10318173,0
+XLY.US,D,20201221,000000,75.5958,76.2769,75.0529,75.8323,8228787,0
+XLY.US,D,20201222,000000,75.7066,75.7405,74.8453,75.5035,7759139,0
+XLY.US,D,20201223,000000,75.5184,75.9097,75.1981,75.6676,4524328,0
+XLY.US,D,20201224,000000,75.7405,75.9441,75.5035,75.8273,2183747,0
+XLY.US,D,20201228,000000,76.5679,76.9985,76.1761,76.6946,6064110,0
+XLY.US,D,20201229,000000,76.9601,77.1003,76.3548,76.7191,5061999,0
+XLY.US,D,20201230,000000,76.989,77.2839,76.9077,77.1786,5081762,0
+XLY.US,D,20201231,000000,77.1886,77.3124,76.8139,77.2166,6099816,0
+XLY.US,D,20210104,000000,77.7006,77.753,75.6142,76.5679,18864200,0
+XLY.US,D,20210105,000000,76.1277,77.3518,76.1038,77.1392,6519484,0
+XLY.US,D,20210106,000000,77.2216,78.77,76.9177,77.9272,9194524,0
+XLY.US,D,20210107,000000,78.6298,79.7431,78.5998,79.4332,7001630,0
+XLY.US,D,20210108,000000,80.3718,81.1513,79.8683,81.0689,9665425,0
+XLY.US,D,20210111,000000,80.1208,80.4492,79.3409,79.5579,7725719,0
+XLY.US,D,20210112,000000,79.9761,81.0734,79.8783,80.7685,11863187,0
+XLY.US,D,20210113,000000,80.8564,81.0734,80.3618,80.7635,5886758,0
+XLY.US,D,20210114,000000,80.8564,81.2476,80.1533,80.2511,6277420,0
+XLY.US,D,20210115,000000,80.1208,80.3718,79.3169,79.6308,7569964,0
+XLY.US,D,20210119,000000,80.3084,80.4397,79.772,80.0814,6609259,0
+XLY.US,D,20210120,000000,80.8364,81.8239,80.5849,81.5914,7150682,0
+XLY.US,D,20210121,000000,82.027,82.5111,81.8818,81.9732,6962456,0
+XLY.US,D,20210122,000000,81.538,81.8434,81.2186,81.6937,4634009,0
+XLY.US,D,20210125,000000,81.9063,82.5924,80.3718,81.9976,12243301,0
+XLY.US,D,20210126,000000,82.284,82.3604,81.6348,81.9437,7764505,0
+XLY.US,D,20210127,000000,81.02,81.0689,79.0215,79.4237,11702818,0
+XLY.US,D,20210128,000000,79.0459,80.4586,78.5769,79.6697,8165361,0
+XLY.US,D,20210129,000000,79.2101,79.3893,77.3668,77.8119,11278114,0
+XLY.US,D,20210201,000000,78.7111,79.9212,78.2321,79.8339,6769510,0
+XLY.US,D,20210202,000000,80.4542,82.0665,80.4442,81.5235,5623158,0
+XLY.US,D,20210203,000000,81.7895,81.8723,81.015,81.0734,4229613,0
+XLY.US,D,20210204,000000,81.4462,81.9347,81.1987,81.9347,5354003,0
+XLY.US,D,20210205,000000,82.2257,83.0001,82.062,82.7242,4647432,0
+XLY.US,D,20210208,000000,83.2561,83.309,82.6847,83.1882,4914665,0
+XLY.US,D,20210209,000000,82.9273,83.1304,82.6313,82.7341,3763801,0
+XLY.US,D,20210210,000000,83.0001,83.0001,81.2855,81.9103,5083619,0
+XLY.US,D,20210211,000000,82.1273,82.4138,81.2905,81.6837,4072248,0
+XLY.US,D,20210212,000000,81.3304,81.8384,81.1029,81.7995,4158316,0
+XLY.US,D,20210216,000000,81.9587,82.0665,81.2186,81.4462,4701799,0
+XLY.US,D,20210217,000000,80.9517,81.9976,80.541,81.9153,6706189,0
+XLY.US,D,20210218,000000,81.059,82.2057,81.0001,81.9392,5371890,0
+XLY.US,D,20210219,000000,82.3125,82.3125,81.3554,81.4652,5228937,0
+XLY.US,D,20210222,000000,80.6862,80.9711,79.6747,79.7476,5927800,0
+XLY.US,D,20210223,000000,78.3354,79.6258,76.3947,79.2251,11210646,0
+XLY.US,D,20210224,000000,79.1228,80.1577,78.277,80.052,8300840,0
+XLY.US,D,20210225,000000,79.4916,79.9312,76.6946,77.0758,15242879,0
+XLY.US,D,20210226,000000,78.0644,78.4167,76.3697,77.3962,12758520,0
+XLY.US,D,20210301,000000,78.3588,79.3553,78.2076,79.2151,9057671,0
+XLY.US,D,20210302,000000,79.3264,79.5015,78.262,78.3014,6894300,0
+XLY.US,D,20210303,000000,78.1447,78.4546,76.4621,76.4621,11582376,0
+XLY.US,D,20210304,000000,76.49,76.989,73.4081,74.8453,19227797,0
+XLY.US,D,20210305,000000,75.4062,75.5374,71.8737,75.3198,21473715,0
+XLY.US,D,20210308,000000,75.6187,76.9516,75.2814,75.4062,13050754,0
+XLY.US,D,20210309,000000,76.9077,78.765,76.5135,78.257,19378475,0
+XLY.US,D,20210310,000000,79.2875,79.7241,78.0983,78.6532,14830566,0
+XLY.US,D,20210311,000000,79.7291,80.1677,79.259,79.8633,8805676,0
+XLY.US,D,20210312,000000,79.0165,80.0964,78.7944,80.0964,8685866,0
+XLY.US,D,20210315,000000,80.2076,81.1987,79.9312,81.1752,9166411,0
+XLY.US,D,20210316,000000,81.1752,81.3254,79.9661,80.3334,7155767,0
+XLY.US,D,20210317,000000,79.7336,81.7406,79.6458,81.4602,9069606,0
+XLY.US,D,20210318,000000,80.6952,81.054,79.3359,79.4716,10568507,0
+XLY.US,D,20210319,000000,79.3793,80.1108,78.5439,79.9462,12618600,0
+XLY.US,D,20210322,000000,80.5021,81.1563,80.1677,80.4681,7509067,0
+XLY.US,D,20210323,000000,80.4726,80.8174,79.511,79.7141,8305120,0
+XLY.US,D,20210324,000000,80.0814,80.5021,78.534,78.534,9721079,0
+XLY.US,D,20210325,000000,77.778,79.4916,77.6133,79.2251,11766151,0
+XLY.US,D,20210326,000000,79.5395,79.9412,78.4891,79.8833,8879469,0
+XLY.US,D,20210329,000000,79.6747,80.0769,78.8618,79.4477,9727229,0
+XLY.US,D,20210330,000000,79.0988,80.3429,78.7795,80.2221,7610408,0
+XLY.US,D,20210331,000000,80.5604,81.2805,80.3479,80.8464,8250782,0
+XLY.US,D,20210401,000000,81.5774,81.6303,81.2186,81.4936,8460897,0
+XLY.US,D,20210405,000000,82.8015,83.6533,82.6463,83.3479,8969169,0
+XLY.US,D,20210406,000000,83.2711,84.0356,83.2127,83.7107,6550367,0
+XLY.US,D,20210407,000000,83.6633,83.9577,83.314,83.4597,5248445,0
+XLY.US,D,20210408,000000,83.9238,84.0455,83.314,83.8509,6678299,0
+XLY.US,D,20210409,000000,83.7741,84.6683,83.6873,84.6489,6334017,0
+XLY.US,D,20210412,000000,84.6444,85.2791,84.5735,85.1968,6533387,0
+XLY.US,D,20210413,000000,85.3405,86.2656,85.2257,86.101,5562428,0
+XLY.US,D,20210414,000000,86.2901,86.6639,85.0715,85.2507,6939866,0
+XLY.US,D,20210415,000000,85.8505,85.9168,85.3799,85.8644,5229705,0
+XLY.US,D,20210416,000000,86.0715,86.6339,85.8405,86.5226,5484060,0
+XLY.US,D,20210419,000000,86.0531,86.1304,85.2841,85.5546,7308021,0
+XLY.US,D,20210420,000000,85.2507,85.4488,83.8414,84.4697,8795670,0
+XLY.US,D,20210421,000000,84.1558,85.6948,83.9867,85.6025,5758598,0
+XLY.US,D,20210422,000000,85.7097,85.8355,84.3405,84.6489,6195031,0
+XLY.US,D,20210423,000000,84.9258,85.8934,84.6489,85.5401,3974592,0
+XLY.US,D,20210426,000000,85.8305,86.1893,85.3555,85.9168,4636775,0
+XLY.US,D,20210427,000000,85.9618,86.1599,85.6224,85.8155,4613539,0
+XLY.US,D,20210428,000000,85.7097,86.1743,85.5156,85.7147,4949043,0
+XLY.US,D,20210429,000000,86.2557,86.3101,84.9732,85.7397,6699131,0
+XLY.US,D,20210430,000000,85.6369,86.3385,85.5685,86.0715,5873863,0
+XLY.US,D,20210503,000000,86.5321,86.5755,85.5451,85.6613,7662326,0
+XLY.US,D,20210504,000000,85.0181,85.1529,83.7062,84.7621,9570230,0
+XLY.US,D,20210505,000000,85.3604,85.3604,84.3554,84.4942,3976704,0
+XLY.US,D,20210506,000000,84.6778,84.8045,83.8709,84.6778,8160119,0
+XLY.US,D,20210507,000000,85.0131,85.6758,84.5685,85.4438,7016509,0
+XLY.US,D,20210510,000000,85.4737,85.4737,83.9093,83.9193,7251032,0
+XLY.US,D,20210511,000000,82.5161,83.29,81.6837,82.9762,14781326,0
+XLY.US,D,20210512,000000,82.027,82.4188,79.9896,80.1627,14680759,0
+XLY.US,D,20210513,000000,80.7191,81.5086,79.8633,80.7291,14639499,0
+XLY.US,D,20210514,000000,81.4936,82.3125,81.2621,82.1323,8535627,0
+XLY.US,D,20210517,000000,81.8868,82.1767,81.2476,81.9826,10856810,0
+XLY.US,D,20210518,000000,82.1673,82.54,81.3304,81.3404,8062678,0
+XLY.US,D,20210519,000000,80.0185,80.7002,79.6068,80.6573,14677072,0
+XLY.US,D,20210520,000000,81.059,81.6638,80.9517,81.4846,9425601,0
+XLY.US,D,20210521,000000,82.032,82.032,81.0395,81.0784,8077622,0
+XLY.US,D,20210524,000000,81.5136,82.2691,81.2331,81.8818,6991908,0
+XLY.US,D,20210525,000000,82.2546,82.5211,81.6253,82.1423,7415090,0
+XLY.US,D,20210526,000000,82.5355,83.2761,82.4527,82.9273,7768377,0
+XLY.US,D,20210527,000000,83.2322,83.4452,82.9812,83.2561,8090403,0
+XLY.US,D,20210528,000000,83.6039,83.6039,82.9472,83.1453,6708890,0
+XLY.US,D,20210601,000000,83.6384,83.6967,82.8389,82.9856,9730219,0
+XLY.US,D,20210602,000000,83.062,83.067,82.293,82.6024,7341708,0
+XLY.US,D,20210603,000000,82.071,82.293,81.4751,81.6154,9045880,0
+XLY.US,D,20210604,000000,82.071,82.3454,81.8384,82.2741,6687071,0
+XLY.US,D,20210607,000000,82.2107,82.322,81.6443,82.2741,6641898,0
+XLY.US,D,20210608,000000,82.8255,83.1977,82.3754,82.9372,6366313,0
+XLY.US,D,20210609,000000,83.1688,83.2127,82.4477,82.4816,7412717,0
+XLY.US,D,20210610,000000,82.6313,83.0191,82.3803,82.8679,5430964,0
+XLY.US,D,20210611,000000,83.0091,83.3285,82.8729,83.3185,5683930,0
+XLY.US,D,20210614,000000,83.3235,83.5041,82.8584,83.3434,5997581,0
+XLY.US,D,20210615,000000,83.3524,83.3524,82.6174,82.9028,5882805,0
+XLY.US,D,20210616,000000,82.9762,83.1403,82.2257,82.9422,9785278,0
+XLY.US,D,20210617,000000,82.7441,83.5505,82.5495,83.2511,9632373,0
+XLY.US,D,20210618,000000,82.6463,83.1403,82.4432,82.8205,14542864,0
+XLY.US,D,20210621,000000,83.0859,83.6678,82.8584,83.4552,9971018,0
+XLY.US,D,20210622,000000,83.5176,84.5785,83.4597,84.2382,6995710,0
+XLY.US,D,20210623,000000,84.4028,85.0615,84.3599,84.8914,5519139,0
+XLY.US,D,20210624,000000,85.5401,85.7297,85.0131,85.1818,8260221,0
+XLY.US,D,20210625,000000,86.0715,86.1154,85.5401,85.7247,10325788,0
+XLY.US,D,20210628,000000,85.7347,85.8205,85.2891,85.7447,5795497,0
+XLY.US,D,20210629,000000,85.7961,86.1304,85.7048,85.9568,4804515,0
+XLY.US,D,20210630,000000,85.8595,86.4069,85.8595,86.0246,6018114,0
+XLY.US,D,20210701,000000,86.2327,86.5226,86.1599,86.5032,6445970,0
+XLY.US,D,20210702,000000,86.7158,87.2766,86.6339,87.2622,6023111,0
+XLY.US,D,20210706,000000,87.3939,87.6215,86.5705,87.365,8087030,0
+XLY.US,D,20210707,000000,87.6015,87.8191,86.7018,87.3166,6947553,0
+XLY.US,D,20210708,000000,85.9667,87.3889,85.5835,87.099,11710699,0
+XLY.US,D,20210709,000000,87.4758,87.9748,87.374,87.9169,5846099,0
+XLY.US,D,20210712,000000,88.0177,88.5451,87.9513,88.5202,11223906,0
+XLY.US,D,20210713,000000,88.3465,88.4927,87.3839,87.4568,12861953,0
+XLY.US,D,20210714,000000,87.9413,88.0421,87.2477,87.2966,7767233,0
+XLY.US,D,20210715,000000,87.1424,87.5381,86.2237,86.8275,6919884,0
+XLY.US,D,20210716,000000,87.0845,87.1858,85.6948,85.7636,8743659,0
+XLY.US,D,20210719,000000,84.3744,84.7946,83.7152,84.7761,16697841,0
+XLY.US,D,20210720,000000,85.0276,86.5656,84.6069,86.3385,10210414,0
+XLY.US,D,20210721,000000,86.6589,87.1808,86.6339,87.1339,8495324,0
+XLY.US,D,20210722,000000,87.0596,87.6115,86.6239,87.5092,8366932,0
+XLY.US,D,20210723,000000,87.8096,88.4383,87.6015,88.2936,7274228,0
+XLY.US,D,20210726,000000,88.3415,88.9608,88.1145,88.9513,7156019,0
+XLY.US,D,20210727,000000,88.8944,88.8944,87.099,88.0461,7638368,0
+XLY.US,D,20210728,000000,87.9463,88.2647,87.341,87.7612,6199887,0
+XLY.US,D,20210729,000000,88.1589,88.9803,88.1,88.7537,7583985,0
+XLY.US,D,20210730,000000,86.9243,87.7278,86.7587,86.9243,9680237,0
+XLY.US,D,20210802,000000,87.6309,87.8625,87.0795,87.1714,7579335,0
+XLY.US,D,20210803,000000,87.5281,87.843,86.7587,87.8191,8765929,0
+XLY.US,D,20210804,000000,87.6309,87.7662,86.9668,86.9668,8212456,0
+XLY.US,D,20210805,000000,87.2287,87.8625,87.1614,87.8001,5605655,0
+XLY.US,D,20210806,000000,87.9219,87.9748,87.104,87.1998,6042661,0
+XLY.US,D,20210809,000000,87.2188,87.2916,86.8719,87.0795,5771136,0
+XLY.US,D,20210810,000000,87.1758,87.7517,86.9862,87.4229,5397918,0
+XLY.US,D,20210811,000000,87.6165,87.8096,87.2916,87.6798,5708944,0
+XLY.US,D,20210812,000000,87.6215,87.7612,87.0157,87.7183,5429237,0
+XLY.US,D,20210813,000000,87.7762,87.8241,87.2866,87.4668,5123294,0
+XLY.US,D,20210816,000000,86.9578,87.1289,86.1454,87.0596,6909599,0
+XLY.US,D,20210817,000000,85.9717,85.9717,84.2821,84.9982,11484096,0
+XLY.US,D,20210818,000000,84.9732,86.1793,84.8719,85.3041,10376600,0
+XLY.US,D,20210819,000000,84.5685,85.3704,84.2432,84.7571,11763640,0
+XLY.US,D,20210820,000000,84.8914,85.6713,84.8145,85.5735,6868972,0
+XLY.US,D,20210823,000000,86.0341,86.8719,85.9468,86.6738,7151184,0
+XLY.US,D,20210824,000000,87.0396,87.5331,86.8864,87.2816,6010880,0
+XLY.US,D,20210825,000000,87.2816,87.7317,87.119,87.6215,7541760,0
+XLY.US,D,20210826,000000,87.3211,87.365,86.6339,86.8126,7674166,0
+XLY.US,D,20210827,000000,87.0057,87.7562,86.8625,87.6015,8266381,0
+XLY.US,D,20210830,000000,87.853,88.5651,87.8001,88.2647,7645530,0
+XLY.US,D,20210831,000000,88.3465,88.5202,87.9798,88.4778,9917476,0
+XLY.US,D,20210901,000000,88.7827,88.9468,88.4104,88.4733,8508662,0
+XLY.US,D,20210902,000000,88.7098,88.9803,88.3326,88.4683,6969475,0
+XLY.US,D,20210903,000000,88.2357,88.4383,87.853,88.4149,7150490,0
+XLY.US,D,20210907,000000,88.4533,88.8895,88.4149,88.6759,9081769,0
+XLY.US,D,20210908,000000,88.6519,88.9853,88.0461,88.7777,7665076,0
+XLY.US,D,20210909,000000,88.8455,89.3984,88.6275,88.6619,9044675,0
+XLY.US,D,20210910,000000,89.1365,89.2178,88.0751,88.1145,9991682,0
+XLY.US,D,20210913,000000,88.5122,88.5846,87.4618,88.3326,11971266,0
+XLY.US,D,20210914,000000,88.5022,88.6185,87.6704,88.0371,8782799,0
+XLY.US,D,20210915,000000,87.833,88.7492,87.1858,88.6085,10684295,0
+XLY.US,D,20210916,000000,88.4249,89.2373,88.2597,89.0152,12632128,0
+XLY.US,D,20210917,000000,88.9084,89.4114,88.4972,88.6998,15490049,0
+XLY.US,D,20210920,000000,87.0107,87.4618,85.5835,86.6689,16780158,0
+XLY.US,D,20210921,000000,87.1903,87.5042,86.5226,86.7976,12957960,0
+XLY.US,D,20210922,000000,87.341,88.3909,87.1424,87.9847,12816786,0
+XLY.US,D,20210923,000000,88.361,89.2617,88.361,88.88,8575832,0
+XLY.US,D,20210924,000000,88.3086,89.2907,88.2018,89.2128,8324875,0
+XLY.US,D,20210927,000000,88.8555,89.9239,88.8211,89.6819,9832621,0
+XLY.US,D,20210928,000000,89.1599,89.2956,87.4852,87.9608,15484637,0
+XLY.US,D,20210929,000000,88.2597,88.9324,87.833,88.0461,12635166,0
+XLY.US,D,20210930,000000,88.0606,88.1245,86.5755,86.5755,17096139,0
+XLY.US,D,20211001,000000,87.0157,87.6404,86.1204,87.2287,16083627,0
+XLY.US,D,20211004,000000,87.4952,87.7517,86.2457,86.5371,19166016,0
+XLY.US,D,20211005,000000,86.8375,87.6888,86.6339,86.8864,11367130,0
+XLY.US,D,20211006,000000,86.343,87.2622,86.0007,87.1614,10645740,0
+XLY.US,D,20211007,000000,87.9169,88.8555,87.8241,88.5202,7811648,0
+XLY.US,D,20211008,000000,88.5551,88.637,88.0326,88.1145,7668418,0
+XLY.US,D,20211011,000000,88.0801,88.7777,87.7517,87.7562,6878215,0
+XLY.US,D,20211012,000000,88.2936,88.8111,88.0511,88.4533,10655768,0
+XLY.US,D,20211013,000000,88.7243,89.1315,88.1878,88.8895,11225505,0
+XLY.US,D,20211014,000000,89.4019,89.9578,89.3096,89.8141,7787609,0
+XLY.US,D,20211015,000000,90.374,91.2263,90.2393,91.1924,9034289,0
+XLY.US,D,20211018,000000,90.9993,92.3736,90.9803,92.3107,8152924,0
+XLY.US,D,20211019,000000,92.5282,92.5282,91.9524,92.0487,6019846,0
+XLY.US,D,20211020,000000,92.0487,92.393,91.8216,91.9813,9955967,0
+XLY.US,D,20211021,000000,91.8266,93.3801,91.8216,93.3262,7389322,0
+XLY.US,D,20211022,000000,93.2688,93.5048,92.5911,92.9928,7644706,0
+XLY.US,D,20211025,000000,93.8057,95.7124,93.4295,95.3057,11479569,0
+XLY.US,D,20211026,000000,95.7224,97.2709,94.943,95.3202,15577548,0
+XLY.US,D,20211027,000000,95.7559,96.4285,95.5044,95.5328,10188209,0
+XLY.US,D,20211028,000000,96.3277,97.0817,96.0563,96.7973,9328584,0
+XLY.US,D,20211029,000000,95.6975,97.1007,95.432,97.0488,8817487,0
+XLY.US,D,20211101,000000,97.7649,98.8532,97.1785,98.8343,11642512,0
+XLY.US,D,20211102,000000,97.9819,98.7659,97.6676,98.1656,14051861,0
+XLY.US,D,20211103,000000,98.1421,99.99,98.0498,99.9281,13281942,0
+XLY.US,D,20211104,000000,100.411,101.669,100.285,101.279,12021653,0
+XLY.US,D,20211105,000000,101.921,102.619,101.834,101.93,9981106,0
+XLY.US,D,20211108,000000,100.842,101.719,100.445,100.483,12141115,0
+XLY.US,D,20211109,000000,100.847,100.973,98.3447,98.6312,34304974,0
+XLY.US,D,20211110,000000,97.9869,99.6422,97.0104,98.2634,23512494,0
+XLY.US,D,20211111,000000,99.3038,99.3133,97.9525,97.9964,12864325,0
+XLY.US,D,20211112,000000,98.0259,98.452,97.3921,98.3253,10710545,0
+XLY.US,D,20211115,000000,98.3986,98.5867,97.6765,98.2434,10997617,0
+XLY.US,D,20211116,000000,98.3697,100.014,98.3497,99.7864,11711681,0
+XLY.US,D,20211117,000000,100.213,101.036,100.02,100.427,17148526,0
+XLY.US,D,20211118,000000,100.948,101.739,100.417,101.569,15342049,0
+XLY.US,D,20211119,000000,101.569,102.279,101.359,102.01,15534125,0
+XLY.US,D,20211122,000000,102.658,103.76,101.33,101.752,19100811,0
+XLY.US,D,20211123,000000,101.844,102.396,99.6227,101.012,23797083,0
+XLY.US,D,20211124,000000,99.9421,101.531,99.4096,101.22,16934933,0
+XLY.US,D,20211126,000000,99.5404,99.8842,98.2963,98.4615,15886107,0
+XLY.US,D,20211129,000000,99.7484,100.784,99.4969,99.986,17376679,0
+XLY.US,D,20211130,000000,99.7584,100.392,98.1132,98.6411,27396242,0
+XLY.US,D,20211201,000000,99.7484,100.717,96.7873,96.8552,26883445,0
+XLY.US,D,20211202,000000,97.3776,98.703,96.7678,98.2389,34497250,0
+XLY.US,D,20211203,000000,98.6067,98.8916,95.3397,96.3232,29580223,0
+XLY.US,D,20211206,000000,96.709,98.3058,95.3691,97.4255,24173931,0
+XLY.US,D,20211207,000000,99.0468,100.014,98.8048,99.6956,14379685,0
+XLY.US,D,20211208,000000,99.7674,100.117,99.1631,99.9471,12423666,0
+XLY.US,D,20211209,000000,99.5404,99.6956,98.1855,98.219,12184669,0
+XLY.US,D,20211210,000000,98.6935,98.9356,97.5079,98.9006,14895137,0
+XLY.US,D,20211213,000000,98.3303,98.4949,96.0957,96.3512,15540454,0
+XLY.US,D,20211214,000000,95.2913,96.0662,94.7349,95.7948,15930470,0
+XLY.US,D,20211215,000000,95.4609,97.0588,94.179,97.0104,19734087,0
+XLY.US,D,20211216,000000,97.4829,97.6576,94.7449,94.8706,19036205,0
+XLY.US,D,20211217,000000,94.0762,95.3596,93.4295,94.2224,24364924,0
+XLY.US,D,20211220,000000,92.7124,92.9055,91.7588,92.6979,23103753,0
+XLY.US,D,20211221,000000,93.6894,95.1261,92.9639,95.1021,14001265,0
+XLY.US,D,20211222,000000,95.412,96.9365,95.2429,96.8357,11890864,0
+XLY.US,D,20211223,000000,96.956,98.4425,96.8108,98.1806,10957245,0
+XLY.US,D,20211227,000000,98.3647,99.4341,98.3203,99.1332,8723251,0
+XLY.US,D,20211228,000000,99.3567,99.7055,99.0084,99.1781,8595209,0
+XLY.US,D,20211229,000000,99.4196,99.6227,98.7514,99.3752,7848376,0
+XLY.US,D,20211230,000000,99.0374,99.8902,98.9306,99.0174,7388545,0
+XLY.US,D,20211231,000000,99.0952,99.4435,98.7175,98.7849,7125063,0
+XLY.US,D,20220103,000000,100.644,101.63,100.068,101.621,14968759,0
+XLY.US,D,20220104,000000,101.791,102.342,100.451,101.002,13627636,0
+XLY.US,D,20220105,000000,100.866,101.176,98.229,98.2769,17876640,0
+XLY.US,D,20220106,000000,98.1421,98.713,96.4719,98.0209,17845442,0
+XLY.US,D,20220107,000000,98.1656,98.4176,96.0707,96.3846,15527306,0
+XLY.US,D,20220110,000000,95.1216,95.8427,93.0502,95.7948,22011532,0
+XLY.US,D,20220111,000000,95.659,96.9121,94.9235,96.7184,17474899,0
+XLY.US,D,20220112,000000,97.4021,97.8557,96.5258,97.3582,13614483,0
+XLY.US,D,20220113,000000,97.6765,98.1521,95.1705,95.4026,17067894,0
+XLY.US,D,20220114,000000,94.6431,95.3981,93.5881,94.9574,21436003,0
+XLY.US,D,20220118,000000,93.6121,94.0617,92.8132,93.157,18821391,0
+XLY.US,D,20220119,000000,93.5642,93.8681,91.405,91.4783,18010253,0
+XLY.US,D,20220120,000000,92.0392,93.1864,89.6484,89.8091,18723346,0
+XLY.US,D,20220121,000000,89.5077,89.885,87.1389,87.1758,38695332,0
+XLY.US,D,20220124,000000,85.3704,88.3131,83.1353,88.2258,55089120,0
+XLY.US,D,20220125,000000,86.7207,88.0656,85.5156,86.7302,37138992,0
+XLY.US,D,20220126,000000,88.5651,89.359,85.2067,86.3151,44893345,0
+XLY.US,D,20220127,000000,87.114,87.2577,84.0356,84.2182,34896864,0
+XLY.US,D,20220128,000000,84.5141,86.0576,82.8584,86.0576,32788288,0
+XLY.US,D,20220131,000000,86.4882,89.4359,86.1549,89.369,22966976,0
+XLY.US,D,20220201,000000,89.5377,90.0711,88.1095,89.9044,23144045,0
+XLY.US,D,20220202,000000,90.4963,90.611,88.5202,89.3735,19965520,0
+XLY.US,D,20220203,000000,87.2866,88.6709,86.4503,86.6339,19833342,0
+XLY.US,D,20220204,000000,88.5551,90.1609,87.2966,89.1025,20718368,0
+XLY.US,D,20220207,000000,89.4114,90.398,88.589,88.9179,19417399,0
+XLY.US,D,20220208,000000,88.6569,90.3595,88.1978,90.1659,18955965,0
+XLY.US,D,20220209,000000,91.2992,91.8895,90.9843,91.3616,17507373,0
+XLY.US,D,20220210,000000,89.7453,91.5507,89.2128,89.7842,26849215,0
+XLY.US,D,20220211,000000,89.877,90.2098,86.8126,87.2048,26200364,0
+XLY.US,D,20220214,000000,87.0945,88.8505,86.8719,87.7033,31928192,0
+XLY.US,D,20220215,000000,89.0925,89.7453,88.9084,89.6634,21444200,0
+XLY.US,D,20220216,000000,89.1265,90.1709,88.7243,89.9189,18003064,0
+XLY.US,D,20220217,000000,89.349,89.7692,87.3889,87.5137,18767681,0
+XLY.US,D,20220218,000000,87.7467,88.0277,86.1105,86.9718,19651495,0
+XLY.US,D,20220222,000000,85.7587,86.595,83.4203,84.4358,28297146,0
+XLY.US,D,20220223,000000,85.1,85.3215,81.4652,81.6154,28078434,0
+XLY.US,D,20220224,000000,78.262,83.6089,78.03,83.4792,43188053,0
+XLY.US,D,20220225,000000,83.7302,85.1479,82.6074,85.1334,28289589,0
+XLY.US,D,20220228,000000,84.2965,86.1055,84.1468,85.7347,33446390,0
+XLY.US,D,20220301,000000,85.6075,85.8694,83.8459,84.4308,27937378,0
+XLY.US,D,20220302,000000,84.7372,86.5805,84.5291,86.2088,20967803,0
+XLY.US,D,20220303,000000,86.6439,86.7931,83.8459,84.2521,23183404,0
+XLY.US,D,20220304,000000,83.7741,83.9772,82.057,82.9178,22413351,0
+XLY.US,D,20220307,000000,83.1204,83.304,78.8189,78.8518,33264533,0
+XLY.US,D,20220308,000000,78.7605,81.5235,78.1353,79.0165,52658801,0
+XLY.US,D,20220309,000000,81.1173,82.0221,80.7491,81.5575,33049282,0
+XLY.US,D,20220310,000000,81.538,82.4038,80.8464,82.1373,26754818,0
+XLY.US,D,20220311,000000,82.7915,83.0236,80.4921,80.5555,24996750,0
+XLY.US,D,20220314,000000,80.4636,81.1124,78.7211,79.2151,31405158,0
+XLY.US,D,20220315,000000,79.7965,82.0999,79.5974,81.8674,28064155,0
+XLY.US,D,20220316,000000,82.8155,84.6583,82.0221,84.6583,34954414,0
+XLY.US,D,20220317,000000,83.9143,86.096,83.6873,86.0715,26993396,0
+XLY.US,D,20220318,000000,85.8305,87.9847,85.4193,87.8819,31177445,0
+XLY.US,D,20220321,000000,87.9748,88.5072,86.343,87.1469,26499506,0
+XLY.US,D,20220322,000000,87.7183,89.601,87.6604,89.3096,16966719,0
+XLY.US,D,20220323,000000,88.5746,89.6969,88.0127,88.2018,16281175,0
+XLY.US,D,20220324,000000,88.6035,88.9878,87.6115,88.8895,15636515,0
+XLY.US,D,20220325,000000,89.0052,89.1884,87.9219,88.7343,16953471,0
+XLY.US,D,20220328,000000,89.6679,91.1245,89.5476,91.1011,23831438,0
+XLY.US,D,20220329,000000,92.3057,93.0073,91.4878,92.6879,20016520,0
+XLY.US,D,20220330,000000,91.9474,92.4314,90.8256,91.2797,16837267,0
+XLY.US,D,20220331,000000,91.2603,91.2603,89.4454,89.5277,17335085,0
+XLY.US,D,20220401,000000,90.0167,90.2393,89.1459,89.639,10310044,0
+XLY.US,D,20220404,000000,89.6769,91.6809,89.0776,91.6535,15936301,0
+XLY.US,D,20220405,000000,91.1879,91.6575,89.2423,89.5027,16758244,0
+XLY.US,D,20220406,000000,88.2891,88.2891,86.4119,87.2188,28769160,0
+XLY.US,D,20220407,000000,87.0301,88.1394,85.855,87.6654,23286682,0
+XLY.US,D,20220408,000000,87.1289,87.9019,86.5705,86.8575,19212330,0
+XLY.US,D,20220411,000000,85.5496,86.8864,85.1529,85.2457,19211107,0
+XLY.US,D,20220412,000000,86.4353,87.336,85.095,85.4338,24071012,0
+XLY.US,D,20220413,000000,85.2606,87.7083,85.1718,87.5581,17378554,0
+XLY.US,D,20220414,000000,87.3939,87.877,86.2706,86.3335,18431668,0
+XLY.US,D,20220418,000000,86.0481,87.0945,85.7097,86.595,15896414,0
+XLY.US,D,20220419,000000,86.6439,89.2323,86.5705,89.1075,18050071,0
+XLY.US,D,20220420,000000,89.2807,89.5177,87.8191,87.9608,14337330,0
+XLY.US,D,20220421,000000,90.3645,90.9214,86.8325,87.109,24225327,0
+XLY.US,D,20220422,000000,86.9194,87.2407,84.9982,85.085,23047945,0
+XLY.US,D,20220425,000000,84.3405,85.7726,83.8365,85.6998,26666533,0
+XLY.US,D,20220426,000000,85.0665,85.1968,81.3304,81.3649,30165865,0
+XLY.US,D,20220427,000000,81.8818,83.1059,80.8658,81.3738,25936384,0
+XLY.US,D,20220428,000000,82.4866,83.8804,80.4302,83.0425,14449824,0
+XLY.US,D,20220429,000000,81.2331,81.9587,78.6682,78.8239,19461872,0
+XLY.US,D,20220502,000000,78.5814,80.0325,77.4975,79.9761,34661969,0
+XLY.US,D,20220503,000000,79.9362,80.289,79.0889,79.777,24867765,0
+XLY.US,D,20220504,000000,79.6507,82.2027,78.3403,82.1179,19317363,0
+XLY.US,D,20220505,000000,81.02,81.0709,76.5973,77.5165,23533030,0
+XLY.US,D,20220506,000000,77.0853,77.8463,75.1886,76.5329,26393484,0
+XLY.US,D,20220509,000000,74.8637,75.9097,72.8662,73.2724,22828942,0
+XLY.US,D,20220510,000000,74.8163,75.2565,72.0293,73.0553,26291904,0
+XLY.US,D,20220511,000000,72.8901,73.6297,70.2364,70.436,26567156,0
+XLY.US,D,20220512,000000,69.2079,72.5857,68.7339,70.92,24384797,0
+XLY.US,D,20220513,000000,72.5269,74.0563,71.9715,73.713,12990855,0
+XLY.US,D,20220516,000000,73.451,73.4705,71.942,72.1207,12119724,0
+XLY.US,D,20220517,000000,73.5593,73.9735,72.0822,73.9396,11582347,0
+XLY.US,D,20220518,000000,71.927,71.927,68.5782,69.1051,15251605,0
+XLY.US,D,20220519,000000,68.6755,70.3013,68.2588,69.154,15925536,0
+XLY.US,D,20220520,000000,69.7199,69.8172,65.9753,67.9494,16143509,0
+XLY.US,D,20220523,000000,68.2209,68.6361,66.7009,68.4579,14058690,0
+XLY.US,D,20220524,000000,67.3351,67.5158,65.8142,66.6959,15365771,0
+XLY.US,D,20220525,000000,66.2663,69.164,66.2318,68.5782,13385109,0
+XLY.US,D,20220526,000000,69.5408,72.446,69.4924,71.942,16578732,0
+XLY.US,D,20220527,000000,72.7449,74.4291,72.7449,74.4091,15754938,0
+XLY.US,D,20220531,000000,74.4875,75.5374,73.3497,74.7874,14615105,0
+XLY.US,D,20220601,000000,75.1886,75.7066,73.5344,74.0084,12639070,0
+XLY.US,D,20220602,000000,74.0803,76.3129,73.7754,76.2719,12011879,0
+XLY.US,D,20220603,000000,74.7145,75.249,73.7904,74.0419,11070279,0
+XLY.US,D,20220606,000000,75.3578,75.7405,74.3268,74.7824,10574590,0
+XLY.US,D,20220607,000000,73.2579,74.8163,72.8377,74.5983,9957430,0
+XLY.US,D,20220608,000000,74.2165,75.2465,73.964,74.1576,9102706,0
+XLY.US,D,20220609,000000,74.2015,75,72.8133,72.8183,7985353,0
+XLY.US,D,20220610,000000,71.3128,71.7639,69.6955,69.915,13885336,0
+XLY.US,D,20220613,000000,67.4843,68.2109,66.1829,66.6864,20841434,0
+XLY.US,D,20220614,000000,67.0243,67.5183,66.0422,66.6325,13799292,0
+XLY.US,D,20220615,000000,67.1026,69.2753,66.9868,68.5058,18722381,0
+XLY.US,D,20220616,000000,66.5697,66.647,64.3825,65.152,24816889,0
+XLY.US,D,20220617,000000,65.1614,66.4344,64.9284,65.8636,23133395,0
+XLY.US,D,20220621,000000,67.165,68.5043,67.0442,67.7473,13252804,0
+XLY.US,D,20220622,000000,66.7877,68.9899,66.7877,67.6171,12392232,0
+XLY.US,D,20220623,000000,68.0966,68.8626,67.165,68.679,12140223,0
+XLY.US,D,20220624,000000,69.1685,71.3222,68.8427,71.2983,13817761,0
+XLY.US,D,20220627,000000,71.6461,72.0159,70.3237,70.5503,15023494,0
+XLY.US,D,20220628,000000,70.7149,71.5548,67.7074,67.7324,11720191,0
+XLY.US,D,20220629,000000,67.6984,68.145,66.9519,67.679,12286555,0
+XLY.US,D,20220630,000000,66.7972,67.5238,65.366,66.6854,12956643,0
+XLY.US,D,20220701,000000,66.7927,67.9988,66.5357,67.9125,11684691,0
+XLY.US,D,20220705,000000,66.9369,69.4739,66.4674,69.431,11871370,0
+XLY.US,D,20220706,000000,69.3082,69.919,68.4165,69.2034,16379494,0
+XLY.US,D,20220707,000000,69.3826,71.1231,69.3726,70.9874,8822816,0
+XLY.US,D,20220708,000000,70.4006,71.5214,70.0757,70.9969,6387584,0
+XLY.US,D,20220711,000000,70.5458,70.7389,68.8826,69.0527,7849982,0
+XLY.US,D,20220712,000000,69.0527,70.1351,68.1914,68.6346,15332712,0
+XLY.US,D,20220713,000000,67.2768,69.8087,67.0058,69.1985,14674797,0
+XLY.US,D,20220714,000000,68.4365,69.2563,67.6021,69.1391,10839347,0
+XLY.US,D,20220715,000000,70.0068,70.5752,69.5762,70.2539,7751317,0
+XLY.US,D,20220718,000000,71.216,72.0643,70.187,70.458,8290340,0
+XLY.US,D,20220719,000000,71.4929,72.729,70.8856,72.6172,9112328,0
+XLY.US,D,20220720,000000,72.7584,73.951,72.5738,73.8103,9628232,0
+XLY.US,D,20220721,000000,74.0768,75.5474,73.6551,75.499,11094832,0
+XLY.US,D,20220722,000000,75.9785,76.5404,74.6013,75.0618,8035044,0
+XLY.US,D,20220725,000000,75.1247,75.1641,73.9605,74.4166,9404521,0
+XLY.US,D,20220726,000000,72.719,73.0498,71.8891,72.0209,8449017,0
+XLY.US,D,20220727,000000,73.1117,75.1347,72.7634,74.747,10723154,0
+XLY.US,D,20220728,000000,75.1826,76.1587,74.0049,76.0314,11415822,0
+XLY.US,D,20220729,000000,77.7685,79.2965,77.245,78.9816,14024738,0
+XLY.US,D,20220801,000000,78.996,80.5135,78.6073,79.3738,18474116,0
+XLY.US,D,20220802,000000,78.8788,80.2181,78.5694,78.8314,14241543,0
+XLY.US,D,20220803,000000,79.6942,81.1208,79.3883,80.7516,12398127,0
+XLY.US,D,20220804,000000,80.9497,81.4207,80.4841,81.0819,10130348,0
+XLY.US,D,20220805,000000,80.1737,80.8783,79.2865,79.6992,9059303,0
+XLY.US,D,20220808,000000,80.528,81.7696,79.7525,80.0579,7518825,0
+XLY.US,D,20220809,000000,79.5719,79.8294,78.3174,78.7825,6843991,0
+XLY.US,D,20220810,000000,81.0819,81.3419,80.1019,81.0031,7470636,0
+XLY.US,D,20220811,000000,81.7172,82.0954,80.3394,80.5919,8063105,0
+XLY.US,D,20220812,000000,81.1737,82.4397,80.4746,82.4153,6079611,0
+XLY.US,D,20220815,000000,82.2067,83.2436,82.1044,82.9841,7952624,0
+XLY.US,D,20220816,000000,83.1134,84.7686,82.8659,83.8993,7447484,0
+XLY.US,D,20220817,000000,82.9792,83.8604,82.4542,82.9981,7726692,0
+XLY.US,D,20220818,000000,82.9003,83.1628,82.4397,82.9742,5843876,0
+XLY.US,D,20220819,000000,82.2456,82.3519,80.9866,81.2606,7369835,0
+XLY.US,D,20220822,000000,80.0285,80.0285,78.8359,79.0055,8627241,0
+XLY.US,D,20220823,000000,79.0684,79.8149,78.8124,79.2291,9057823,0
+XLY.US,D,20220824,000000,79.0684,80.3633,78.8743,79.5669,6869401,0
+XLY.US,D,20220825,000000,80.0629,80.6168,79.4611,80.518,6277674,0
+XLY.US,D,20220826,000000,80.6647,80.9317,77.4306,77.4531,8137262,0
+XLY.US,D,20220829,000000,76.3767,77.6856,76.3767,77.0399,7268650,0
+XLY.US,D,20220830,000000,77.6906,77.8663,75.4156,76.1826,7560340,0
+XLY.US,D,20220831,000000,76.5753,76.8074,75.4106,75.4306,9136078,0
+XLY.US,D,20220901,000000,74.9356,76.1826,74.1791,76.1202,12312243,0
+XLY.US,D,20220902,000000,76.8812,77.2156,74.99,75.4206,16990514,0
+XLY.US,D,20220906,000000,75.751,75.9306,74.1402,75.2659,18474217,0
+XLY.US,D,20220907,000000,75.1826,77.6807,75.1826,77.5749,13022780,0
+XLY.US,D,20220908,000000,76.7779,78.3563,76.5354,78.2979,9681241,0
+XLY.US,D,20220909,000000,78.6707,79.9122,78.6707,79.782,9226707,0
+XLY.US,D,20220912,000000,80.2231,81.0969,80.2231,80.8105,9062579,0
+XLY.US,D,20220913,000000,78.2336,78.6173,76.4311,76.6437,13762270,0
+XLY.US,D,20220914,000000,76.9112,77.9501,76.5229,77.6283,15384731,0
+XLY.US,D,20220915,000000,77.5265,78.7924,76.8513,77.2305,11714688,0
+XLY.US,D,20220916,000000,76.0654,76.7405,75.5184,76.6093,17899373,0
+XLY.US,D,20220919,000000,75.9531,77.7081,75.9042,77.6931,10316093,0
+XLY.US,D,20220920,000000,76.8917,77.1836,75.734,76.3762,9404049,0
+XLY.US,D,20220921,000000,76.5898,77.2989,74.5528,74.5673,10515347,0
+XLY.US,D,20220922,000000,74.1886,74.457,72.473,72.8477,11663894,0
+XLY.US,D,20220923,000000,71.8796,71.9959,70.2603,71.17,11534324,0
+XLY.US,D,20220926,000000,70.8786,72.5558,70.8686,71.0099,13207655,0
+XLY.US,D,20220927,000000,72.0543,72.7838,70.4649,71.2339,14980729,0
+XLY.US,D,20220928,000000,71.5348,73.5433,71.175,73.1576,14258587,0
+XLY.US,D,20220929,000000,72.0009,72.0987,69.9495,70.6311,12666569,0
+XLY.US,D,20220930,000000,69.8043,71.2289,69.0363,69.2404,12582921,0
+XLY.US,D,20221003,000000,69.1775,69.9495,68.147,69.3077,17787155,0
+XLY.US,D,20221004,000000,71.0293,72.4296,70.8257,71.7299,20227403,0
+XLY.US,D,20221005,000000,70.5922,71.7758,69.8387,71.3063,12900602,0
+XLY.US,D,20221006,000000,71.1556,71.8552,70.4919,70.8008,14842471,0
+XLY.US,D,20221007,000000,69.7499,69.907,67.9674,68.3656,11516218,0
+XLY.US,D,20221010,000000,68.4684,68.662,67.2723,67.9429,10007176,0
+XLY.US,D,20221011,000000,67.6076,68.7643,66.9409,67.3885,12347423,0
+XLY.US,D,20221012,000000,67.3935,68.0832,66.8481,67.5637,19997550,0
+XLY.US,D,20221013,000000,65.5417,68.687,64.9149,68.3017,20125121,0
+XLY.US,D,20221014,000000,68.9834,69.3422,65.644,65.7498,13806620,0
+XLY.US,D,20221017,000000,67.155,68.6011,67.1251,68.419,13507528,0
+XLY.US,D,20221018,000000,70.5523,70.7564,68.687,69.3621,10665538,0
+XLY.US,D,20221019,000000,68.7972,69.2454,67.8596,68.5842,7349626,0
+XLY.US,D,20221020,000000,67.6515,68.915,67.0337,67.2578,10487493,0
+XLY.US,D,20221021,000000,67.1785,69.2793,66.8112,69.2169,16022212,0
+XLY.US,D,20221024,000000,68.9005,69.7998,67.6705,69.5023,9341566,0
+XLY.US,D,20221025,000000,69.5368,71.4375,69.5368,71.2439,7668676,0
+XLY.US,D,20221026,000000,70.3831,72.0937,70.188,70.67,7061352,0
+XLY.US,D,20221027,000000,71.0149,71.467,70.1511,70.3976,13086734,0
+XLY.US,D,20221028,000000,68.5068,70.5548,68.0128,70.46,14486217,0
+XLY.US,D,20221031,000000,70.0867,70.5383,69.4165,70.0078,9635961,0
+XLY.US,D,20221101,000000,71.1995,71.4031,69.163,69.2988,12873349,0
+XLY.US,D,20221102,000000,69.2314,69.6346,66.659,66.6789,20424159,0
+XLY.US,D,20221103,000000,66.2029,67.0437,65.8426,66.2807,11436075,0
+XLY.US,D,20221104,000000,67.8506,68.5168,65.5726,66.8346,12990877,0
+XLY.US,D,20221107,000000,67.2383,67.2967,65.7168,66.3676,7637495,0
+XLY.US,D,20221108,000000,66.4459,66.9953,65.2907,66.2029,9809128,0
+XLY.US,D,20221109,000000,65.8526,66.159,64.112,64.1804,10446854,0
+XLY.US,D,20221110,000000,67.398,68.9489,66.6889,68.8711,15960747,0
+XLY.US,D,20221111,000000,68.9734,70.9121,68.7643,70.5238,11675615,0
+XLY.US,D,20221114,000000,69.912,70.5283,69.3322,69.4065,16295138,0
+XLY.US,D,20221115,000000,71.0543,71.4325,69.5762,70.3547,8990036,0
+XLY.US,D,20221116,000000,69.0602,69.8532,68.7733,69.2793,9848240,0
+XLY.US,D,20221117,000000,68.2783,68.7309,67.7977,68.439,7781935,0
+XLY.US,D,20221118,000000,69.3227,69.3472,67.7383,68.5308,7626416,0
+XLY.US,D,20221121,000000,68.147,68.3411,67.174,67.5392,6946317,0
+XLY.US,D,20221122,000000,67.8072,68.3362,67.3401,68.3017,5679132,0
+XLY.US,D,20221123,000000,68.5442,69.4355,68.4045,69.2888,6354825,0
+XLY.US,D,20221125,000000,69.3227,69.5218,68.9639,69.3277,2806652,0
+XLY.US,D,20221128,000000,68.9539,69.6745,68.7508,68.9005,6214174,0
+XLY.US,D,20221129,000000,68.9639,69.2169,68.4165,68.682,10721667,0
+XLY.US,D,20221130,000000,68.7169,71.0732,68.2733,71.0493,16878839,0
+XLY.US,D,20221201,000000,71.3113,71.6082,70.4994,71.0393,9930829,0
+XLY.US,D,20221202,000000,70.0373,71.1581,70.0223,70.9465,12315662,0
+XLY.US,D,20221205,000000,70.0029,70.2209,68.7169,68.9005,11911882,0
+XLY.US,D,20221206,000000,68.7019,68.9978,67.2383,67.8257,8126269,0
+XLY.US,D,20221207,000000,67.3641,68.1371,67.155,67.417,11163667,0
+XLY.US,D,20221208,000000,67.5293,68.3262,67.2084,68.0687,6590649,0
+XLY.US,D,20221209,000000,67.656,68.4464,67.5492,67.7728,7425364,0
+XLY.US,D,20221212,000000,67.6321,67.9429,67.1884,67.9429,6733185,0
+XLY.US,D,20221213,000000,70.1975,70.6361,67.2084,67.9429,11052143,0
+XLY.US,D,20221214,000000,67.8022,68.3606,66.6789,67.4369,11216213,0
+XLY.US,D,20221215,000000,66.3915,66.7129,65.8376,66.3286,12292087,0
+XLY.US,D,20221216,000000,65.9499,66.2079,64.7493,65.0901,13754997,0
+XLY.US,D,20221219,000000,65.0781,65.2143,63.7917,64.0447,8900097,0
+XLY.US,D,20221220,000000,63.6499,64.1809,63.2108,63.2986,7910020,0
+XLY.US,D,20221221,000000,64.0696,64.6629,63.8251,64.3076,10946058,0
+XLY.US,D,20221222,000000,63.5816,63.6255,61.7198,62.6554,13230616,0
+XLY.US,D,20221223,000000,62.4897,63.2602,62.0651,63.0846,6720634,0
+XLY.US,D,20221227,000000,62.7916,62.9084,62.0227,62.0601,8756860,0
+XLY.US,D,20221228,000000,62.09,62.6943,61.4124,61.5396,10334148,0
+XLY.US,D,20221229,000000,62.4214,63.2642,62.1774,63.124,7685886,0
+XLY.US,D,20221230,000000,62.4997,62.9673,62.2308,62.9528,7725797,0
+XLY.US,D,20230103,000000,63.3281,63.5077,61.8176,62.5776,9814584,0
+XLY.US,D,20230104,000000,63.1624,63.9518,62.3665,63.4838,8288546,0
+XLY.US,D,20230105,000000,63.0396,63.3131,62.4698,62.8939,7977406,0
+XLY.US,D,20230106,000000,62.7183,64.6195,62.2732,64.3705,9478585,0
+XLY.US,D,20230109,000000,65.151,65.8107,64.7123,64.7612,9630452,0
+XLY.US,D,20230110,000000,64.7947,65.5841,64.4439,65.5741,9058997,0
+XLY.US,D,20230111,000000,66.135,67.3491,66.0761,67.3441,13036578,0
+XLY.US,D,20230112,000000,67.7633,67.8411,66.3735,67.4559,9820140,0
+XLY.US,D,20230113,000000,66.413,68.153,66.3216,68.0896,8175479,0
+XLY.US,D,20230117,000000,68.2893,68.685,67.9439,68.1385,7693653,0
+XLY.US,D,20230118,000000,68.8302,69.2259,67.2224,67.2518,9845088,0
+XLY.US,D,20230119,000000,66.7598,66.9689,65.7937,66.135,13292208,0
+XLY.US,D,20230120,000000,66.2817,67.7783,65.9554,67.7388,7696536,0
+XLY.US,D,20230123,000000,67.92,69.0547,67.5243,68.7957,9405306,0
+XLY.US,D,20230124,000000,68.5567,69.0453,68.1146,68.7194,6537696,0
+XLY.US,D,20230125,000000,67.6755,69.1625,67.1635,69.0692,7735311,0
+XLY.US,D,20230126,000000,70.2928,70.6875,69.5962,70.4824,9890365,0
+XLY.US,D,20230127,000000,70.5408,72.6371,70.5263,72.0817,11228276,0
+XLY.US,D,20230130,000000,71.5403,72.0134,70.7953,70.8542,9826051,0
+XLY.US,D,20230131,000000,70.931,72.4765,70.931,72.4765,7155900,0
+XLY.US,D,20230201,000000,72.2868,74.4311,71.5403,73.8507,14273416,0
+XLY.US,D,20230202,000000,75.4541,77.021,75.1082,76.1133,14402609,0
+XLY.US,D,20230203,000000,73.8308,75.5229,73.4405,73.7684,13945115,0
+XLY.US,D,20230206,000000,73.49,74.1092,73.0478,73.6606,8996991,0
+XLY.US,D,20230207,000000,73.3402,74.0174,71.968,73.8308,10087396,0
+XLY.US,D,20230208,000000,73.5878,73.7684,72.695,73.2025,11415756,0
+XLY.US,D,20230209,000000,74.1776,74.6651,72.705,73.0668,8531164,0
+XLY.US,D,20230210,000000,72.4281,72.7744,71.6236,72.209,6599698,0
+XLY.US,D,20230213,000000,72.204,73.2983,71.7165,73.2659,6895396,0
+XLY.US,D,20230214,000000,72.7494,74.3403,72.2968,74.1432,8948082,0
+XLY.US,D,20230215,000000,73.9336,75.0259,73.6456,75.0114,6999403,0
+XLY.US,D,20230216,000000,73.8607,74.9086,73.3582,73.3727,11548826,0
+XLY.US,D,20230217,000000,72.9535,73.4211,72.1566,73.3877,7673524,0
+XLY.US,D,20230221,000000,72.2918,72.4864,70.9165,70.936,9066041,0
+XLY.US,D,20230222,000000,71.0967,71.7659,70.7803,71.2973,10185152,0
+XLY.US,D,20230223,000000,71.5448,71.6386,70.0343,71.2389,10841854,0
+XLY.US,D,20230224,000000,69.9185,70.2529,69.5423,70.1186,12222578,0
+XLY.US,D,20230227,000000,70.9116,71.5169,70.692,70.9849,11535358,0
+XLY.US,D,20230228,000000,70.941,71.458,70.6591,70.936,11474312,0
+XLY.US,D,20230301,000000,70.6825,70.9165,69.6351,70.0443,13016849,0
+XLY.US,D,20230302,000000,68.9235,69.9185,68.7389,69.8102,11267634,0
+XLY.US,D,20230303,000000,70.4195,71.433,70.2579,71.3118,10294663,0
+XLY.US,D,20230306,000000,71.4929,71.7414,70.7653,70.7903,10109140,0
+XLY.US,D,20230307,000000,70.6825,71.0338,69.7883,69.8252,12250520,0
+XLY.US,D,20230308,000000,69.6975,69.8452,68.9824,69.6975,11096231,0
+XLY.US,D,20230309,000000,69.5767,70.2978,67.9754,68.0363,13682146,0
+XLY.US,D,20230310,000000,68.2603,68.9674,67.1286,67.3586,29809925,0
+XLY.US,D,20230313,000000,66.3641,68.3626,66.145,67.4998,24239055,0
+XLY.US,D,20230314,000000,68.4165,68.8397,67.7882,68.645,15427002,0
+XLY.US,D,20230315,000000,67.6271,68.5817,67.2578,68.5418,18468239,0
+XLY.US,D,20230316,000000,68.1146,70.0787,68.0602,69.7808,22051276,0
+XLY.US,D,20230317,000000,69.7608,69.8052,68.3282,68.8896,17316377,0
+XLY.US,D,20230320,000000,68.8057,69.6131,68.3217,69.188,11996406,0
+XLY.US,D,20230321,000000,70.0827,71.207,70.0528,71.0982,13067244,0
+XLY.US,D,20230322,000000,71.1331,71.6506,69.4849,69.5143,11233197,0
+XLY.US,D,20230323,000000,70.3567,70.8691,68.7528,69.442,12534122,0
+XLY.US,D,20230324,000000,69.2803,69.3387,68.3367,69.2174,9649244,0
+XLY.US,D,20230327,000000,69.8821,70.1421,69.0697,69.3586,8605891,0
+XLY.US,D,20230328,000000,69.3387,69.5243,68.8057,69.2753,5849513,0
+XLY.US,D,20230329,000000,70.0278,70.6156,69.7838,70.5912,7901479,0
+XLY.US,D,20230330,000000,71.2649,71.5633,70.9225,71.207,6625613,0
+XLY.US,D,20230331,000000,71.6606,73.1516,71.5583,73.1082,10684863,0
+XLY.US,D,20230403,000000,72.448,72.7908,71.935,72.439,11596090,0
+XLY.US,D,20230404,000000,72.6776,72.8447,71.6905,72.3213,9596737,0
+XLY.US,D,20230405,000000,72.0184,72.0423,70.688,70.8402,9063059,0
+XLY.US,D,20230406,000000,70.5123,70.9819,69.8576,70.8552,7809836,0
+XLY.US,D,20230410,000000,70.1321,71.192,69.7099,71.1671,7442135,0
+XLY.US,D,20230411,000000,71.207,71.6805,70.957,71.2798,9008484,0
+XLY.US,D,20230412,000000,71.8717,71.8956,70.0977,70.175,9268644,0
+XLY.US,D,20230413,000000,70.683,71.7883,70.453,71.7254,13438711,0
+XLY.US,D,20230414,000000,71.5633,72.2579,71.2214,71.8168,11047120,0
+XLY.US,D,20230417,000000,71.9984,72.4829,71.6371,72.3263,9309353,0
+XLY.US,D,20230418,000000,72.6875,72.8547,72.1301,72.444,9264690,0
+XLY.US,D,20230419,000000,71.7699,72.7883,71.7005,72.3742,7773192,0
+XLY.US,D,20230420,000000,71.187,71.8717,70.8602,71.2599,8475510,0
+XLY.US,D,20230421,000000,71.8417,72.3357,71.2898,72.0468,9072213,0
+XLY.US,D,20230424,000000,72.1546,72.5808,71.3751,72.0378,7926117,0
+XLY.US,D,20230425,000000,71.5633,71.6905,70.6012,70.6107,8687378,0
+XLY.US,D,20230426,000000,70.9669,71.197,70.1077,70.2474,7881153,0
+XLY.US,D,20230427,000000,70.7414,72.1845,70.693,72.1012,9849666,0
+XLY.US,D,20230428,000000,71.7649,72.3846,71.0912,72.2873,8459017,0
+XLY.US,D,20230501,000000,72.1112,72.2679,71.4709,71.5727,8742019,0
+XLY.US,D,20230502,000000,71.466,71.8023,70.7763,71.6456,9426645,0
+XLY.US,D,20230503,000000,71.3482,72.3023,71.0258,71.0792,8705515,0
+XLY.US,D,20230504,000000,71.0892,71.3971,70.4195,70.5313,10905296,0
+XLY.US,D,20230505,000000,71.197,72.0962,71.0697,71.96,7539343,0
+XLY.US,D,20230508,000000,72.1795,72.2329,71.7254,72.2045,7005775,0
+XLY.US,D,20230509,000000,71.8073,72.2404,71.6905,72.1845,8657486,0
+XLY.US,D,20230510,000000,72.8497,73.2205,71.7205,72.5513,9233323,0
+XLY.US,D,20230511,000000,72.5952,72.981,72.3213,72.8881,8477238,0
+XLY.US,D,20230512,000000,73.1372,73.3293,71.8417,72.2724,7729550,0
+XLY.US,D,20230515,000000,72.3557,72.5114,71.7354,72.3647,6557812,0
+XLY.US,D,20230516,000000,71.8717,72.717,71.7699,72.0718,7106745,0
+XLY.US,D,20230517,000000,72.5264,73.6506,72.5114,73.5738,9544012,0
+XLY.US,D,20230518,000000,73.7345,74.7465,73.7245,74.717,8802221,0
+XLY.US,D,20230519,000000,74.5354,74.5743,73.7195,74.0908,7312979,0
+XLY.US,D,20230522,000000,74.1257,74.3448,73.6067,73.8612,7281892,0
+XLY.US,D,20230523,000000,73.2948,74.2335,73.0408,73.1866,8778233,0
+XLY.US,D,20230524,000000,73.0309,73.3048,72.3507,72.9166,7110466,0
+XLY.US,D,20230525,000000,73.1416,73.235,72.3457,72.5907,8179598,0
+XLY.US,D,20230526,000000,72.7614,74.8343,72.6386,74.2959,10646818,0
+XLY.US,D,20230530,000000,75.1077,75.3597,74.3108,74.7949,11231154,0
+XLY.US,D,20230531,000000,74.3008,74.4535,73.0937,74.1207,12773639,0
+XLY.US,D,20230601,000000,74.0563,75.3622,73.5443,74.996,10399972,0
+XLY.US,D,20230602,000000,75.8902,77.0419,75.8463,76.7545,11070790,0
+XLY.US,D,20230605,000000,76.741,77.2445,76.5344,76.9855,8033532,0
+XLY.US,D,20230606,000000,76.8433,77.8937,76.7939,77.7874,10021839,0
+XLY.US,D,20230607,000000,78.3349,78.5983,77.1123,77.2595,9415641,0
+XLY.US,D,20230608,000000,77.3817,78.5404,77.3318,78.4032,6875396,0
+XLY.US,D,20230609,000000,79.2096,79.8598,78.6208,78.8094,11842438,0
+XLY.US,D,20230612,000000,79.293,80.2685,79.0584,80.1622,9626671,0
+XLY.US,D,20230613,000000,80.804,81.0475,80.1528,80.9941,11083040,0
+XLY.US,D,20230614,000000,81.1363,81.3664,79.8548,80.9357,13725306,0
+XLY.US,D,20230615,000000,80.2121,81.7461,80.0704,81.4632,10957467,0
+XLY.US,D,20230616,000000,82.0405,82.068,81.287,81.3419,13597085,0
+XLY.US,D,20230620,000000,81.1682,82.044,80.9177,81.9507,11206334,0
+XLY.US,D,20230621,000000,81.9218,82.1219,80.8284,80.9661,11141736,0
+XLY.US,D,20230622,000000,80.4666,82.0166,80.3733,81.9996,10975405,0
+XLY.US,D,20230623,000000,81.0345,81.789,80.7156,81.049,11932253,0
+XLY.US,D,20230626,000000,80.5545,81.7162,79.9771,80.011,8853020,0
+XLY.US,D,20230627,000000,80.4811,81.8384,80.3783,81.7296,11183478,0
+XLY.US,D,20230628,000000,81.5146,82.6463,81.4467,82.054,8895784,0
+XLY.US,D,20230629,000000,82.1962,82.3918,81.6518,82.1418,7912812,0
+XLY.US,D,20230630,000000,82.8324,83.4502,82.6219,83.1852,9674906,0
+XLY.US,D,20230703,000000,84.0181,84.6543,84.0181,84.1898,9495586,0
+XLY.US,D,20230705,000000,84.058,84.3569,83.7242,84.2232,14828944,0
+XLY.US,D,20230706,000000,83.1608,83.317,82.4796,82.8664,11711790,0
+XLY.US,D,20230707,000000,82.9113,83.793,82.7596,82.9702,10782122,0
+XLY.US,D,20230710,000000,83.0331,83.288,82.5141,83.2252,10858720,0
+XLY.US,D,20230711,000000,83.4552,84.0625,83.3814,83.9203,9832937,0
+XLY.US,D,20230712,000000,85.062,85.1738,84.4782,84.6738,10341320,0
+XLY.US,D,20230713,000000,85.4637,85.6788,84.8654,85.4687,7542790,0
+XLY.US,D,20230714,000000,85.4637,86.065,85.312,85.6888,8083487,0
+XLY.US,D,20230717,000000,85.7382,86.2417,85.6489,86.0371,8536642,0
+XLY.US,D,20230718,000000,85.7282,86.5905,85.4737,86.3894,9622987,0
+XLY.US,D,20230719,000000,86.6095,87.1,86.5211,86.6923,13360983,0
+XLY.US,D,20230720,000000,85.6983,85.8155,83.6214,83.7392,19873025,0
+XLY.US,D,20230721,000000,84.4882,84.5076,83.3933,83.7581,10700913,0
+XLY.US,D,20230724,000000,83.6408,84.4388,83.2856,84.3075,9851215,0
+XLY.US,D,20230725,000000,84.2676,84.4393,83.8953,84.1114,6617864,0
+XLY.US,D,20230726,000000,83.5815,84.4582,83.5046,84.0915,9017336,0
+XLY.US,D,20230727,000000,84.9388,85.101,83.0575,83.2202,9659602,0
+XLY.US,D,20230728,000000,84.1254,84.8554,83.8614,84.6304,8108039,0
+XLY.US,D,20230731,000000,84.8415,85.1199,84.5625,85.1104,7087163,0
+XLY.US,D,20230801,000000,84.6838,84.802,84.0865,84.1453,7042936,0
+XLY.US,D,20230802,000000,83.1703,83.4697,82.4627,82.6363,9908134,0
+XLY.US,D,20230803,000000,82.1668,83.038,81.9702,82.8324,8227486,0
+XLY.US,D,20230804,000000,85.1638,85.5416,83.9398,84.0381,13786710,0
+XLY.US,D,20230807,000000,84.332,84.9148,83.6264,84.8999,7521521,0
+XLY.US,D,20230808,000000,84.0431,84.3494,83.4053,84.2232,7405564,0
+XLY.US,D,20230809,000000,84.342,84.3469,83.082,83.2252,9232094,0
+XLY.US,D,20230810,000000,83.8514,84.7032,83.0236,83.4253,8903269,0
+XLY.US,D,20230811,000000,82.8614,83.3908,82.5266,83.1413,6432428,0
+XLY.US,D,20230814,000000,82.6313,83.4053,82.4677,83.3958,5755902,0
+XLY.US,D,20230815,000000,83.0869,83.4552,82.1368,82.2596,6765619,0
+XLY.US,D,20230816,000000,81.9068,82.4432,81.2171,81.2401,6854258,0
+XLY.US,D,20230817,000000,81.4706,81.5485,79.8144,79.8638,8889176,0
+XLY.US,D,20230818,000000,79.002,79.8933,78.8354,79.6827,8419626,0
+XLY.US,D,20230821,000000,80.1478,80.7256,79.6927,80.5989,6782656,0
+XLY.US,D,20230822,000000,81.2206,81.3828,80.4122,80.7156,8172212,0
+XLY.US,D,20230823,000000,80.3444,81.5984,80.2635,81.3634,7888459,0
+XLY.US,D,20230824,000000,81.5046,81.6134,79.7466,79.771,8113405,0
+XLY.US,D,20230825,000000,80.1283,80.8983,79.4082,80.6627,10301728,0
+XLY.US,D,20230828,000000,81.1817,81.2641,80.5006,80.9856,6086155,0
+XLY.US,D,20230829,000000,80.9661,83.043,80.9661,83.0091,9098475,0
+XLY.US,D,20230830,000000,82.8564,83.6803,82.6513,83.3664,7439863,0
+XLY.US,D,20230831,000000,83.4203,84.0815,83.302,83.6264,8035652,0
+XLY.US,D,20230901,000000,84.1014,84.3175,82.6313,83.1164,10838247,0
+XLY.US,D,20230905,000000,82.9702,83.3714,82.4881,83.1753,9621207,0
+XLY.US,D,20230906,000000,82.7401,82.8664,81.8384,82.4362,11385616,0
+XLY.US,D,20230907,000000,81.5635,82.7641,81.3539,82.6663,10655169,0
+XLY.US,D,20230908,000000,82.5535,83.2302,82.4362,82.6663,5828273,0
+XLY.US,D,20230911,000000,83.8953,85.0226,83.8564,84.8899,10868877,0
+XLY.US,D,20230912,000000,84.5875,85.1539,84.1204,84.1204,10113067,0
+XLY.US,D,20230913,000000,84.3859,85.0276,84.1064,84.7876,8150053,0
+XLY.US,D,20230914,000000,85.067,85.8405,84.6688,85.6199,9979196,0
+XLY.US,D,20230915,000000,85.2277,85.345,83.9642,84.1553,12229300,0
+XLY.US,D,20230918,000000,83.9173,84.0156,83.1274,83.2401,7582886,0
+XLY.US,D,20230919,000000,82.808,82.9856,82.0605,82.8225,8482139,0
+XLY.US,D,20230920,000000,83.0924,83.5685,81.9906,81.9981,9036264,0
+XLY.US,D,20230921,000000,80.9632,81.0066,79.7461,79.761,12466796,0
+XLY.US,D,20230922,000000,80.2471,80.4132,78.9062,78.9761,14477580,0
+XLY.US,D,20230925,000000,78.6512,79.6278,78.4551,79.4611,9665703,0
+XLY.US,D,20230926,000000,78.7401,79.2261,77.8398,78.014,11887041,0
+XLY.US,D,20230927,000000,78.2196,78.4746,76.9197,77.7146,12720453,0
+XLY.US,D,20230928,000000,77.4291,78.8094,77.2335,78.5834,10485891,0
+XLY.US,D,20230929,000000,79.7271,80.0305,78.5639,79.0005,13364395,0
+XLY.US,D,20231002,000000,78.5295,79.7071,78.3378,79.0639,14940228,0
+XLY.US,D,20231003,000000,78.4551,78.5395,76.8703,77.1407,14889637,0
+XLY.US,D,20231004,000000,77.5185,78.8334,77.4985,78.6607,15630004,0
+XLY.US,D,20231005,000000,78.5539,78.765,77.6502,78.2695,14184507,0
+XLY.US,D,20231006,000000,77.4441,79.1198,77.017,78.8194,15553168,0
+XLY.US,D,20231009,000000,77.8668,79.0594,77.3713,78.9017,10694038,0
+XLY.US,D,20231010,000000,79.0245,80.521,78.9886,79.766,13712808,0
+XLY.US,D,20231011,000000,80.0899,80.4771,79.3434,80.05,8124854,0
+XLY.US,D,20231012,000000,80.0649,80.2076,78.6368,79.1772,9354442,0
+XLY.US,D,20231013,000000,79.295,79.4172,77.7979,78.014,11546143,0
+XLY.US,D,20231016,000000,78.4352,79.531,78.2395,79.2755,11280143,0
+XLY.US,D,20231017,000000,78.5539,79.8538,78.4062,79.4611,13673030,0
+XLY.US,D,20231018,000000,78.8573,78.9811,77.4441,77.5963,10610977,0
+XLY.US,D,20231019,000000,76.9296,77.2819,75.2555,75.6132,21533413,0
+XLY.US,D,20231020,000000,75.4371,75.4765,74.4016,74.4416,13609926,0
+XLY.US,D,20231023,000000,74.1417,75.474,73.3512,74.5284,16003385,0
+XLY.US,D,20231024,000000,75.0983,75.8054,74.7744,75.3243,10148274,0
+XLY.US,D,20231025,000000,74.736,74.8627,73.7195,73.8033,11412293,0
+XLY.US,D,20231026,000000,73.7245,74.1277,72.5468,72.6501,17240700,0
+XLY.US,D,20231027,000000,73.9156,74.5384,73.1696,73.4106,15513715,0
+XLY.US,D,20231030,000000,74.2549,74.5484,73.4346,74.0828,14119347,0
+XLY.US,D,20231031,000000,74.1177,74.8727,73.8228,74.6427,10360421,0
+XLY.US,D,20231101,000000,75.0788,75.6132,74.4905,75.5653,22078529,0
+XLY.US,D,20231102,000000,76.8802,77.5813,76.6402,77.5374,20448157,0
+XLY.US,D,20231103,000000,78.1752,79.0494,78.1502,78.6273,13986027,0
+XLY.US,D,20231106,000000,78.9212,79.1867,78.1852,78.7251,11493258,0
+XLY.US,D,20231107,000000,78.8673,79.7021,78.7056,79.6033,8939145,0
+XLY.US,D,20231108,000000,79.6278,79.766,78.9237,79.3923,8491823,0
+XLY.US,D,20231109,000000,79.285,79.3823,77.6362,77.9102,11714041,0
+XLY.US,D,20231110,000000,78.009,79.2356,77.6113,79.2061,10506719,0
+XLY.US,D,20231113,000000,78.8573,79.8144,78.5045,79.5455,10066299,0
+XLY.US,D,20231114,000000,81.5325,82.4767,81.4143,82.2242,15546078,0
+XLY.US,D,20231115,000000,82.6264,83.0096,82.065,82.3225,12622655,0
+XLY.US,D,20231116,000000,81.6114,82.1777,81.1203,81.4786,12519229,0
+XLY.US,D,20231117,000000,81.7526,82.2436,81.2426,82.0231,9089343,0
+XLY.US,D,20231120,000000,82.0031,82.6214,81.7526,82.4447,9460167,0
+XLY.US,D,20231121,000000,81.8319,82.318,81.5665,82.2341,7747100,0
+XLY.US,D,20231122,000000,82.5874,83.1174,82.1608,82.4841,9132483,0
+XLY.US,D,20231124,000000,82.4307,82.7052,82.288,82.563,3548741,0
+XLY.US,D,20231127,000000,82.6124,83.1274,82.2586,82.6952,7437328,0
+XLY.US,D,20231128,000000,82.5974,83.2162,82.1458,83.1713,12199741,0
+XLY.US,D,20231129,000000,83.7901,84.2117,82.8843,82.9462,7803867,0
+XLY.US,D,20231130,000000,82.9462,82.9807,82.1802,82.8275,13268675,0
+XLY.US,D,20231201,000000,82.4742,83.9857,82.313,83.9617,15237763,0
+XLY.US,D,20231204,000000,83.3524,84.0056,83.1498,83.6423,18826084,0
+XLY.US,D,20231205,000000,83.1912,84.6189,83.1224,83.7901,7970108,0
+XLY.US,D,20231206,000000,84.4178,84.831,83.8484,83.9123,12458835,0
+XLY.US,D,20231207,000000,84.2506,84.7566,83.9812,84.6049,7519346,0
+XLY.US,D,20231208,000000,84.1773,85.1539,84.1139,84.9917,8249383,0
+XLY.US,D,20231211,000000,84.8939,85.3235,84.6339,85.2177,19248599,0
+XLY.US,D,20231212,000000,85.1244,85.5416,84.7866,85.4837,7551265,0
+XLY.US,D,20231213,000000,85.4538,86.6958,84.7866,86.6015,11103974,0
+XLY.US,D,20231214,000000,87.358,88.113,87.0236,87.7642,15577306,0
+XLY.US,D,20231215,000000,87.7841,88.1629,87.4947,87.9473,11470725,0
+XLY.US,D,20231218,000000,88.2268,88.7722,88.0491,88.4927,7850929,0
+XLY.US,D,20231219,000000,88.7916,89.4164,88.7722,89.1849,7316697,0
+XLY.US,D,20231220,000000,88.7867,89.5691,87.5381,87.5581,8768488,0
+XLY.US,D,20231221,000000,88.4828,88.9179,87.9862,88.8909,7988754,0
+XLY.US,D,20231222,000000,88.5362,88.9154,87.8725,88.2367,8668181,0
+XLY.US,D,20231226,000000,88.4334,88.7233,88.2612,88.61,5574140,0
+XLY.US,D,20231227,000000,88.7233,89.1464,88.6789,88.9154,7623619,0
+XLY.US,D,20231228,000000,89.0426,89.2093,88.3845,88.4528,5704553,0
+XLY.US,D,20231229,000000,88.4877,88.635,87.607,87.9074,8409553,0
+XLY.US,D,20240102,000000,87.6319,87.6719,86.7547,87.0915,15631420,0
+XLY.US,D,20240103,000000,86.5112,86.5556,85.2976,85.3315,15787322,0
+XLY.US,D,20240104,000000,84.9867,85.7836,84.7012,84.7312,12118082,0
+XLY.US,D,20240105,000000,84.5151,85.5576,84.4802,84.8639,12290739,0
+XLY.US,D,20240108,000000,85.0116,86.4084,84.9892,86.3096,8281390,0
+XLY.US,D,20240109,000000,85.6803,86.11,85.4592,85.9907,8471983,0
+XLY.US,D,20240110,000000,86.1224,86.8879,86.1025,86.6788,7754339,0
+XLY.US,D,20240111,000000,86.58,86.853,85.6603,86.5651,8738445,0
+XLY.US,D,20240112,000000,86.2068,86.5995,85.3604,85.5231,7571274,0
+XLY.US,D,20240116,000000,85.0066,85.7597,84.7561,85.4243,9129107,0
+XLY.US,D,20240117,000000,84.5251,84.7062,84.0485,84.6768,8097497,0
+XLY.US,D,20240118,000000,85.0805,85.2626,84.2247,85.1583,10095315,0
+XLY.US,D,20240119,000000,85.2926,86.1524,84.7811,85.9807,9949716,0
+XLY.US,D,20240122,000000,86.1668,86.4134,85.2177,85.6015,11374842,0
+XLY.US,D,20240123,000000,85.6853,85.9707,84.9622,85.3944,7228380,0
+XLY.US,D,20240124,000000,85.9608,86.0491,85.0041,85.0715,8769179,0
+XLY.US,D,20240125,000000,84.2691,84.3385,83.4407,84.0186,11281703,0
+XLY.US,D,20240126,000000,84.3774,84.8305,84.082,84.4018,7096720,0
+XLY.US,D,20240129,000000,84.575,85.6504,84.4268,85.6359,7506973,0
+XLY.US,D,20240130,000000,85.7786,85.9952,85.4243,85.5865,6381696,0
+XLY.US,D,20240131,000000,85.0416,85.4987,83.9547,84.0286,13896623,0
+XLY.US,D,20240201,000000,84.4218,85.6678,84.1264,85.6454,14932477,0
+XLY.US,D,20240202,000000,86.2312,87.5281,85.8175,87.1748,21117729,0
+XLY.US,D,20240205,000000,86.2796,86.2796,84.9323,85.9458,13573546,0
+XLY.US,D,20240206,000000,85.5765,86.4837,85.5765,86.4663,9533300,0
+XLY.US,D,20240207,000000,86.9483,87.7592,86.7422,87.4358,7929314,0
+XLY.US,D,20240208,000000,87.4942,87.8725,87.327,87.8186,8237985,0
+XLY.US,D,20240209,000000,87.7447,88.5856,87.5431,88.4428,9747679,0
+XLY.US,D,20240212,000000,88.4728,88.9249,88.2023,88.3695,6143069,0
+XLY.US,D,20240213,000000,86.59,87.099,86.1474,86.6095,15053676,0
+XLY.US,D,20240214,000000,86.9388,87.5631,86.4618,87.5232,11757911,0
+XLY.US,D,20240215,000000,87.7013,88.5411,87.4703,88.5362,10747844,0
+XLY.US,D,20240216,000000,88.1534,88.5262,87.4703,88.0107,8657374,0
+XLY.US,D,20240220,000000,87.2043,87.5132,86.6289,87.1798,8905554,0
+XLY.US,D,20240221,000000,87.4658,88.2367,87.2482,87.8236,9037639,0
+XLY.US,D,20240222,000000,88.61,89.6714,88.4528,89.5297,8949990,0
+XLY.US,D,20240223,000000,89.1799,89.5791,88.9833,89.127,7705071,0
+XLY.US,D,20240226,000000,89.3875,89.8351,89.2642,89.4014,7171802,0
+XLY.US,D,20240227,000000,89.8056,90.1145,89.363,89.6964,5952079,0
+XLY.US,D,20240228,000000,89.5496,90.4788,89.4997,90.0512,7535015,0
+XLY.US,D,20240229,000000,90.3695,90.869,89.9074,90.6599,8411375,0
+XLY.US,D,20240301,000000,90.5816,91.0931,90.119,90.9604,11254349,0
+XLY.US,D,20240304,000000,90.5137,90.8176,89.7063,89.7313,11529962,0
+XLY.US,D,20240305,000000,89.1564,89.3181,88.3101,88.615,13162328,0
+XLY.US,D,20240306,000000,88.9638,89.1998,88.0491,88.3001,9458155,0
+XLY.US,D,20240307,000000,88.5411,89.3381,88.5212,88.9738,6827718,0
+XLY.US,D,20240308,000000,89.1799,89.5397,88.3495,88.6449,12676027,0
+XLY.US,D,20240311,000000,88.3994,88.7527,88.1834,88.4039,8447960,0
+XLY.US,D,20240312,000000,88.6988,89.5097,88.1035,89.1659,8041074,0
+XLY.US,D,20240313,000000,88.9448,89.5397,88.8391,88.9788,5814496,0
+XLY.US,D,20240314,000000,89.0826,89.1704,87.9373,88.4139,10994608,0
+XLY.US,D,20240315,000000,87.8186,88.4139,87.2951,87.5331,10036978,0
+XLY.US,D,20240318,000000,88.4144,88.621,87.7981,88.2023,8639122,0
+XLY.US,D,20240319,000000,88.1834,89.0102,88.0591,88.9658,7737210,0
+XLY.US,D,20240320,000000,89.1385,90.3066,89.0646,90.2922,8623443,0
+XLY.US,D,20240321,000000,90.9219,91.2573,90.7747,90.8186,7252324,0
+XLY.US,D,20240322,000000,89.8725,90.2647,89.6849,90.0257,5803789,0
+XLY.US,D,20240325,000000,89.6749,90.1929,89.6749,89.7298,5748665,0
+XLY.US,D,20240326,000000,90.3066,90.6804,89.7817,89.8431,5467721,0
+XLY.US,D,20240327,000000,90.5432,90.892,90.0991,90.882,5898113,0
+XLY.US,D,20240328,000000,90.7697,91.0357,90.5726,90.6011,6046434,0
+XLY.US,D,20240401,000000,90.7004,90.7992,89.5971,89.9264,10089101,0
+XLY.US,D,20240402,000000,88.4783,88.6459,88.2023,88.6015,12452664,0
+XLY.US,D,20240403,000000,88.1035,88.9758,88.1035,88.6659,10315930,0
+XLY.US,D,20240404,000000,89.3356,89.6679,87.6135,87.626,9793630,0
+XLY.US,D,20240405,000000,87.9169,88.6849,87.7337,88.1135,10231363,0
+XLY.US,D,20240408,000000,88.636,89.2418,88.5671,88.9508,8418696,0
+XLY.US,D,20240409,000000,89.39,89.4194,88.626,89.3705,8689218,0
+XLY.US,D,20240410,000000,87.9169,88.35,87.5815,87.9907,10966164,0
+XLY.US,D,20240411,000000,88.2906,89.0177,87.5516,88.6998,8558579,0
+XLY.US,D,20240412,000000,88.0102,88.0686,86.9752,87.2612,10888398,0
+XLY.US,D,20240415,000000,87.8969,87.9613,85.7267,85.8076,11301870,0
+XLY.US,D,20240416,000000,85.3644,85.7981,84.9163,85.32,13061650,0
+XLY.US,D,20240417,000000,85.7342,85.82,84.557,84.9063,12600920,0
+XLY.US,D,20240418,000000,85.0645,85.4148,84.1473,84.3789,9551341,0
+XLY.US,D,20240419,000000,84.3789,84.572,83.307,83.6398,13782093,0
+XLY.US,D,20240422,000000,83.817,84.4328,83.2167,84.0096,9083110,0
+XLY.US,D,20240423,000000,84.4872,85.2561,84.0695,85.0096,8006390,0
+XLY.US,D,20240424,000000,86.2806,86.5321,85.2067,85.8225,9081298,0
+XLY.US,D,20240425,000000,84.5221,86.0785,84.1643,85.8964,10860198,0
+XLY.US,D,20240426,000000,86.1923,87.2562,86.0685,86.6703,6764569,0
+XLY.US,D,20240429,000000,88.4533,88.8231,87.8181,88.6849,10461249,0
+XLY.US,D,20240430,000000,87.8181,88.2318,86.4578,86.5271,7325593,0
+XLY.US,D,20240501,000000,86.5715,87.6709,85.5466,85.9857,14549297,0
+XLY.US,D,20240502,000000,86.7931,87.2367,85.9358,87.0691,8360725,0
+XLY.US,D,20240503,000000,88.1634,88.6799,87.5017,87.6559,9146565,0
+XLY.US,D,20240506,000000,88.2023,88.5915,87.9443,88.5915,6321670,0
+XLY.US,D,20240507,000000,88.5322,88.5721,87.8231,87.9568,6394190,0
+XLY.US,D,20240508,000000,87.1878,87.7582,87.1239,87.626,5848703,0
+XLY.US,D,20240509,000000,87.6659,88.4383,87.4693,88.2223,5120860,0
+XLY.US,D,20240510,000000,88.2956,88.365,87.5666,87.7487,5738562,0
+XLY.US,D,20240513,000000,88.1285,88.3301,87.33,87.6359,8263531,0
+XLY.US,D,20240514,000000,87.4927,88.1759,87.4543,88.0351,6134218,0
+XLY.US,D,20240515,000000,88.4294,88.4932,87.5965,88.1684,7289390,0
+XLY.US,D,20240516,000000,88.1185,88.2517,87.5641,87.5965,6687265,0
+XLY.US,D,20240517,000000,87.6759,88.0591,87.4194,88.0441,5660022,0
+XLY.US,D,20240520,000000,87.8375,88.0835,87.1808,87.3894,4061479,0
+XLY.US,D,20240521,000000,87.3106,87.9708,86.9802,87.9518,4440547,0
+XLY.US,D,20240522,000000,87.7387,87.8281,86.6803,87.0341,6426155,0
+XLY.US,D,20240523,000000,87.2707,87.2707,85.4952,85.6254,7463589,0
+XLY.US,D,20240524,000000,86.2123,86.7587,85.9707,86.4877,5226499,0
+XLY.US,D,20240528,000000,86.1723,86.4578,85.8125,86.2761,5423448,0
+XLY.US,D,20240529,000000,85.6304,86.0421,85.6304,85.7093,4408391,0
+XLY.US,D,20240530,000000,85.9608,86.4578,85.7931,86.2172,4563349,0
+XLY.US,D,20240531,000000,86.2761,86.7193,85.3395,86.6993,6941847,0
+XLY.US,D,20240603,000000,86.7587,87.0441,85.8525,86.6604,8046533,0
+XLY.US,D,20240604,000000,86.2956,87.1015,86.2661,86.7492,5865618,0
+XLY.US,D,20240605,000000,86.9508,87.2562,86.1673,87.2562,4649908,0
+XLY.US,D,20240606,000000,87.33,87.9269,87.2906,87.8919,4521715,0
+XLY.US,D,20240607,000000,87.3944,88.0636,87.3675,87.5316,4616069,0
+XLY.US,D,20240610,000000,87.2756,87.9019,87.2756,87.8131,3786561,0
+XLY.US,D,20240611,000000,87.7732,87.7732,86.8076,87.5815,5648596,0
+XLY.US,D,20240612,000000,88.35,89.0646,88.0835,88.4932,8075516,0
+XLY.US,D,20240613,000000,89.0945,89.2667,88.2467,88.5621,5304480,0
+XLY.US,D,20240614,000000,88.4294,88.4294,87.335,87.862,6196104,0
+XLY.US,D,20240617,000000,87.7487,89.6265,87.5865,89.4044,7462278,0
+XLY.US,D,20240618,000000,89.3306,89.4389,88.8031,89.1045,4550453,0
+XLY.US,D,20240620,000000,89.0152,89.4344,88.7497,89.2168,4792860,0
+XLY.US,D,20240621,000000,89.6699,90.0891,89.2467,89.9713,8751049,0
+XLY.US,D,20240624,000000,90.1794,90.5746,89.5526,89.5871,5142135,0
+XLY.US,D,20240625,000000,89.6804,89.6804,88.9374,89.2263,4772456,0
+XLY.US,D,20240626,000000,89.0092,90.7029,88.8909,90.5207,5095426,0
+XLY.US,D,20240627,000000,90.7278,91.0831,90.3615,91.0736,4281785,0
+XLY.US,D,20240628,000000,90.618,91.2014,89.602,90.0611,8014655,0
+XLY.US,D,20240701,000000,90.4109,90.7867,89.8975,90.3665,6474266,0
+XLY.US,D,20240702,000000,90.8655,92.135,90.7817,92.125,5958970,0
+XLY.US,D,20240703,000000,92.4454,93.0582,92.3122,92.7124,4435005,0
+XLY.US,D,20240705,000000,93.1715,93.5268,92.7074,93.4679,4046968,0
+XLY.US,D,20240708,000000,93.3496,93.9225,93.2553,93.5118,3723551,0
+XLY.US,D,20240709,000000,93.4085,94.416,93.3446,93.8227,3702316,0
+XLY.US,D,20240710,000000,94.0303,94.6181,93.4824,94.5298,4615943,0
+XLY.US,D,20240711,000000,94.9739,95.6211,93.0482,93.3297,9110610,0
+XLY.US,D,20240712,000000,93.2064,95.3492,93.0732,94.5482,5522630,0
+XLY.US,D,20240715,000000,95.0777,95.7389,94.1445,94.4405,5144572,0
+XLY.US,D,20240716,000000,94.9889,96.178,94.8352,96.1341,4175463,0
+XLY.US,D,20240717,000000,95.423,95.665,94.3616,94.5298,5870466,0
+XLY.US,D,20240718,000000,94.7269,95.3317,93.2897,93.5667,4430487,0
+XLY.US,D,20240719,000000,93.2164,93.5961,92.3571,92.7323,3921171,0
+XLY.US,D,20240722,000000,93.404,94.0772,93.0432,93.7538,4869308,0
+XLY.US,D,20240723,000000,94.1146,94.2628,93.2897,93.3346,4884663,0
+XLY.US,D,20240724,000000,91.2657,91.3052,89.4733,89.5177,8304684,0
+XLY.US,D,20240725,000000,89.5027,90.7328,88.8959,89.1669,10370348,0
+XLY.US,D,20240726,000000,89.8241,90.638,89.5971,90.1644,4586698,0
+XLY.US,D,20240729,000000,90.7722,92.0063,90.7228,91.6704,7236378,0
+XLY.US,D,20240730,000000,91.878,92.0013,90.3076,91.1615,4335174,0
+XLY.US,D,20240731,000000,92.2533,93.3496,92.0502,92.5737,5056911,0
+XLY.US,D,20240801,000000,92.6136,92.89,89.5277,90.3032,7387976,0
+XLY.US,D,20240802,000000,87.36,87.36,85.9378,86.9797,12899858,0
+XLY.US,D,20240805,000000,82.4866,85.3944,82.2002,84.5211,16599081,0
+XLY.US,D,20240806,000000,84.9702,86.6738,84.1903,85.4543,9643856,0
+XLY.US,D,20240807,000000,86.1554,86.3086,83.8594,83.9632,8510618,0
+XLY.US,D,20240808,000000,84.7182,86.0276,84.2541,85.7951,6010250,0
+XLY.US,D,20240809,000000,85.7801,86.4812,85.5675,86.081,6460340,0
+XLY.US,D,20240812,000000,86.2492,86.2492,85.2167,85.7407,4992069,0
+XLY.US,D,20240813,000000,86.1404,87.9673,85.9727,87.8884,5920890,0
+XLY.US,D,20240814,000000,87.8785,88.1429,87.0686,87.4199,4840206,0
+XLY.US,D,20240815,000000,89.0836,90.3426,89.0836,90.2093,6367927,0
+XLY.US,D,20240816,000000,89.7897,90.7967,89.7897,90.4209,4828212,0
+XLY.US,D,20240819,000000,90.653,91.5791,90.5656,91.5322,4627840,0
+XLY.US,D,20240820,000000,91.5422,91.9868,91.1814,91.4484,4738119,0
+XLY.US,D,20240821,000000,92.1984,92.7912,91.9918,92.6036,4589547,0
+XLY.US,D,20240822,000000,92.7663,92.8556,90.8366,91.0043,5782137,0
+XLY.US,D,20240823,000000,91.7144,92.8656,91.7004,92.7613,6383901,0
+XLY.US,D,20240826,000000,92.673,92.8706,91.7543,92.0402,3251517,0
+XLY.US,D,20240827,000000,91.8137,91.9324,91.1764,91.7987,3370447,0
+XLY.US,D,20240828,000000,91.7443,91.9718,90.1844,90.91,5740302,0
+XLY.US,D,20240829,000000,91.7104,92.0976,90.9324,91.0187,4674330,0
+XLY.US,D,20240830,000000,91.3546,92.4754,90.9893,92.3915,4731344,0
+XLY.US,D,20240903,000000,92.125,92.5552,90.7029,91.1225,10001523,0
+XLY.US,D,20240904,000000,90.8655,91.7742,90.7478,91.3596,10134107,0
+XLY.US,D,20240905,000000,91.7892,93.0283,91.7004,92.3965,7356124,0
+XLY.US,D,20240906,000000,92.5737,92.91,90.0217,90.0611,7811694,0
+XLY.US,D,20240909,000000,91.0043,91.7293,90.7622,91.3745,4352015,0
+XLY.US,D,20240910,000000,91.7293,92.4803,91.1814,92.421,9543790,0
+XLY.US,D,20240911,000000,92.2822,93.4729,90.3615,93.3446,7606404,0
+XLY.US,D,20240912,000000,93.3396,94.4405,93.2309,94.396,4808652,0
+XLY.US,D,20240913,000000,94.4804,95.2748,94.3616,95.0383,3975860,0
+XLY.US,D,20240916,000000,94.9889,95.191,94.3616,94.8751,3116177,0
+XLY.US,D,20240917,000000,95.438,96.3023,95.0627,95.3591,4362412,0
+XLY.US,D,20240918,000000,95.4969,96.7983,95.0577,95.171,6718717,0
+XLY.US,D,20240919,000000,97.0084,97.5568,96.692,97.3387,5939905,0
+XLY.US,D,20240920,000000,97.1656,97.2649,96.3956,97.1162,5622574,0
+XLY.US,D,20240923,000000,97.5248,98.3362,97.3223,98.2963,7348038,0
+XLY.US,D,20240924,000000,98.7809,99.1826,98.1975,99.1576,4102492,0
+XLY.US,D,20240925,000000,98.8158,99.0149,98.5044,98.8008,3425571,0
+XLY.US,D,20240926,000000,99.6771,99.8952,98.6332,99.222,4311938,0
+XLY.US,D,20240927,000000,99.5982,99.7709,99.0803,99.3702,3478254,0
+XLY.US,D,20240930,000000,99.1601,99.4151,98.188,99.1377,4620990,0
+XLY.US,D,20241001,000000,99.0778,99.1676,97.45,98.7369,8316429,0
+XLY.US,D,20241002,000000,97.5698,98.1731,97.1681,97.9011,7561422,0
+XLY.US,D,20241003,000000,97.0503,97.4255,96.3741,96.7678,7176409,0
+XLY.US,D,20241004,000000,97.8362,98.2764,97.0353,98.0488,7911029,0
+XLY.US,D,20241007,000000,97.3272,97.3272,96.1785,96.5253,5256961,0
+XLY.US,D,20241008,000000,96.9555,97.6237,96.7978,97.465,4783140,0
+XLY.US,D,20241009,000000,97.7873,98.3607,97.3662,98.1631,5596107,0
+XLY.US,D,20241010,000000,97.9844,98.2025,97.3911,97.6775,3293448,0
+XLY.US,D,20241011,000000,96.6935,97.6531,96.6785,97.2624,5044352,0
+XLY.US,D,20241014,000000,97.46,97.8487,97.0603,97.6875,3604314,0
+XLY.US,D,20241015,000000,97.7175,98.5383,97.7175,97.9011,6907179,0
+XLY.US,D,20241016,000000,97.9944,98.438,97.8662,98.4156,4655732,0
+XLY.US,D,20241017,000000,98.5882,98.7464,97.9994,98.3263,3525700,0
+XLY.US,D,20241018,000000,98.5334,98.975,98.1486,98.7125,3837035,0
+XLY.US,D,20241021,000000,98.4944,98.4944,97.5743,97.945,3339881,0
+XLY.US,D,20241022,000000,97.193,97.9011,96.9355,97.5498,3191015,0
+XLY.US,D,20241023,000000,96.7678,96.9879,95.5058,96.0153,4384840,0
+XLY.US,D,20241024,000000,98.1137,99.1751,97.8163,99.0438,7065712,0
+XLY.US,D,20241025,000000,99.222,100.228,98.9889,99.3552,5497403,0
+XLY.US,D,20241028,000000,100.138,100.479,99.5434,99.5883,4145910,0
+XLY.US,D,20241029,000000,98.7614,99.2759,98.4505,99.0678,4291953,0
+XLY.US,D,20241030,000000,99.3058,99.7514,98.8507,98.9301,4931363,0
+XLY.US,D,20241031,000000,98.7075,98.9301,97.3567,97.4156,6263425,0
+XLY.US,D,20241101,000000,99.2075,100.018,98.9051,98.9989,7688256,0
+XLY.US,D,20241104,000000,98.5833,99.474,98.4156,98.6581,4819716,0
+XLY.US,D,20241105,000000,98.8802,100.434,98.7958,100.404,4471019,0
+XLY.US,D,20241106,000000,102.691,103.699,101.874,103.615,9497996,0
+XLY.US,D,20241107,000000,103.818,105.367,103.783,104.946,8105880,0
+XLY.US,D,20241108,000000,104.932,107.004,104.818,106.435,7868464,0
+XLY.US,D,20241111,000000,108.108,109.043,107.618,108.583,9307254,0
+XLY.US,D,20241112,000000,108.321,108.321,106.747,107.134,10646482,0
+XLY.US,D,20241113,000000,107.836,108.623,107.485,108.049,5945483,0
+XLY.US,D,20241114,000000,107.86,108.305,106.425,106.515,4669770,0
+XLY.US,D,20241115,000000,105.891,106.425,105.12,105.604,7907420,0
+XLY.US,D,20241118,000000,106.792,107.395,105.896,106.579,4803319,0
+XLY.US,D,20241119,000000,105.525,106.984,105.104,106.659,3977455,0
+XLY.US,D,20241120,000000,106.283,106.408,105.08,106.188,6042267,0
+XLY.US,D,20241121,000000,106.482,106.644,105.555,106.376,5526345,0
+XLY.US,D,20241122,000000,106.689,108.222,106.683,107.909,4598774,0
+XLY.US,D,20241125,000000,109.259,109.97,108.958,109.013,7438144,0
+XLY.US,D,20241126,000000,108.946,109.597,108.787,109.409,4021665,0
+XLY.US,D,20241127,000000,109.716,109.765,108.608,108.87,3869518,0
+XLY.US,D,20241129,000000,109.112,110.012,109.048,109.988,1790122,0
+XLY.US,D,20241202,000000,110.671,111.21,110.557,110.948,8221283,0
+XLY.US,D,20241203,000000,110.76,110.932,110.265,110.864,7125920,0
+XLY.US,D,20241204,000000,111.112,112.002,110.982,111.892,5598006,0
+XLY.US,D,20241205,000000,112.017,113.318,111.952,112.809,7399182,0
+XLY.US,D,20241206,000000,113.739,115.208,113.719,115.183,4940871,0
+XLY.US,D,20241209,000000,115.827,116.555,114.406,114.817,6582545,0
+XLY.US,D,20241210,000000,114.807,116.074,114.624,115.004,7711503,0
+XLY.US,D,20241211,000000,115.96,117.063,115.895,117.023,5795410,0
+XLY.US,D,20241212,000000,116.914,117.093,115.905,116.054,4923851,0
+XLY.US,D,20241213,000000,116.17,116.563,115.727,116.514,5439376,0
+XLY.US,D,20241216,000000,117.083,118.177,116.89,118.092,6077936,0
+XLY.US,D,20241217,000000,118.558,118.711,117.483,118.463,10328943,0
+XLY.US,D,20241218,000000,117.557,118.885,112.665,113.125,14557220,0
+XLY.US,D,20241219,000000,114.688,114.994,112.297,112.971,13344763,0
+XLY.US,D,20241220,000000,111.835,115.04,111.571,113.259,11031621,0
+XLY.US,D,20241223,000000,113.393,113.717,112.12,113.602,5973757,0
+XLY.US,D,20241224,000000,114.108,116.244,113.986,116.23,2574632,0
+XLY.US,D,20241226,000000,115.916,116.22,115.288,115.799,4146399,0
+XLY.US,D,20241227,000000,115,115.03,113.334,113.884,6150144,0
+XLY.US,D,20241230,000000,112.214,112.779,111.351,112.056,5460032,0
+XLY.US,D,20241231,000000,112.868,112.997,111.024,111.212,5296231,0
+XLY.US,D,20250102,000000,111.222,111.595,109.051,109.751,9245797,0
+XLY.US,D,20250103,000000,110.359,112.041,109.81,111.971,6557793,0
+XLY.US,D,20250106,000000,113.236,113.265,111.803,112.412,6844988,0
+XLY.US,D,20250107,000000,112.382,112.65,109.834,110.236,5602070,0
+XLY.US,D,20250108,000000,110.197,110.984,109.641,110.549,5355697,0
+XLY.US,D,20250110,000000,110.127,110.316,108.868,109.463,6929060,0
+XLY.US,D,20250113,000000,108.631,110.097,108.214,110.082,5468924,0
+XLY.US,D,20250114,000000,111.208,111.769,109.458,109.869,6820970,0
+XLY.US,D,20250115,000000,112.491,112.76,111.625,112.665,6251176,0
+XLY.US,D,20250116,000000,112.467,112.471,111.609,112.056,4893954,0
+XLY.US,D,20250117,000000,113.547,114.341,113.35,113.627,3918290,0
+XLY.US,D,20250121,000000,114.663,114.757,113.206,114.459,6089223,0
+XLY.US,D,20250122,000000,114.346,114.703,113.835,114.028,4991626,0
+XLY.US,D,20250123,000000,113.86,114.717,113.557,114.717,3922411,0
+XLY.US,D,20250124,000000,114.623,114.862,113.798,114.018,3574485,0
+XLY.US,D,20250127,000000,112.309,114.717,112.304,114.668,7131036,0
+XLY.US,D,20250128,000000,114.276,115.124,113.791,114.807,5256873,0
+XLY.US,D,20250129,000000,114.912,115.253,114.102,114.479,6594734,0
+XLY.US,D,20250130,000000,116.046,116.28,114.733,115.6,5433028,0
+XLY.US,D,20250131,000000,115.753,116.913,114.867,115.09,5136841,0
+XLY.US,D,20250203,000000,112.596,114.058,111.639,113.567,7524687,0
+XLY.US,D,20250204,000000,113.774,115.02,113.622,114.905,4021552,0
+XLY.US,D,20250205,000000,114.419,114.449,113.334,113.602,5954217,0
+XLY.US,D,20250206,000000,113.929,114.356,113.354,114.052,6098828,0
+XLY.US,D,20250207,000000,113.315,114.142,111.733,111.823,5584405,0
+XLY.US,D,20250210,000000,112.297,112.809,111.753,112.204,6015305,0
+XLY.US,D,20250211,000000,111.395,111.803,110.655,110.93,5586741,0
+XLY.US,D,20250212,000000,110.048,111.485,109.81,110.91,7971829,0
+XLY.US,D,20250213,000000,111.629,112.687,111.431,112.576,6541287,0
+XLY.US,D,20250214,000000,113.379,113.478,112.14,112.527,3455234,0
+XLY.US,D,20250218,000000,112.527,112.645,111.493,112.214,7632928,0
+XLY.US,D,20250219,000000,111.659,112.21,111.475,112.15,4030965,0
+XLY.US,D,20250220,000000,111.771,111.842,110.33,111.183,4773291,0
+XLY.US,D,20250221,000000,111.441,111.478,107.826,108.259,9121190,0
+XLY.US,D,20250224,000000,108.775,108.902,107.401,107.852,6005085,0
+XLY.US,D,20250225,000000,107.783,108.04,105.789,107.287,8075662,0
+XLY.US,D,20250226,000000,107.96,108.615,106.618,106.845,6196881,0
+XLY.US,D,20250227,000000,107.47,107.639,105.22,105.303,6857982,0
+XLY.US,D,20250228,000000,105.299,107.124,104.922,107.054,7762929,0
+XLY.US,D,20250303,000000,107.773,108.249,103.96,105.08,11078564,0
+XLY.US,D,20250304,000000,103.296,105.021,101.864,103.227,13962590,0
+XLY.US,D,20250305,000000,103.183,104.987,102.845,104.798,10215762,0
+XLY.US,D,20250306,000000,103.371,103.995,101.691,102.142,9839847,0
+XLY.US,D,20250307,000000,101.589,102.241,99.2759,101.952,9883681,0
+XLY.US,D,20250310,000000,100.501,100.738,97.4465,98.3143,14537391,0
+XLY.US,D,20250311,000000,98.2599,99.0997,96.3612,97.3527,14503992,0
+XLY.US,D,20250312,000000,98.969,99.1372,96.7229,97.9181,8622345,0
+XLY.US,D,20250313,000000,97.6596,97.7694,95.0228,95.4734,10079572,0
+XLY.US,D,20250314,000000,96.8497,97.6107,96.0937,97.5064,6350077,0
+XLY.US,D,20250317,000000,97.3697,98.215,96.8173,97.6596,6105573,0
+XLY.US,D,20250318,000000,96.7529,96.7529,95.5233,95.9205,8318267,0
+XLY.US,D,20250319,000000,96.5842,98.3143,96.3562,97.7594,9916479,0
+XLY.US,D,20250320,000000,97.0583,98.7729,96.961,97.5263,8660763,0
+XLY.US,D,20250321,000000,96.2274,97.9325,95.8606,97.8781,9879602,0
+XLY.US,D,20250324,000000,99.3936,101.637,99.2909,101.548,8618814,0
+XLY.US,D,20250325,000000,101.836,102.417,101.18,102.357,7465031,0
+XLY.US,D,20250326,000000,102.204,102.363,100.439,101.021,6224098,0
+XLY.US,D,20250327,000000,100.816,102.611,100.449,101.085,6776737,0
+XLY.US,D,20250328,000000,100.603,100.663,97.6501,97.9435,9944835,0
+XLY.US,D,20250331,000000,96.0143,98.4859,95.3442,98.1526,10281058,0
+XLY.US,D,20250401,000000,98.0678,99.976,97.4964,99.1766,11162782,0
+XLY.US,D,20250402,000000,97.3522,101.647,97.3078,101.06,9411037,0
+XLY.US,D,20250403,000000,95.7464,96.8946,94.5093,94.9564,13877439,0
+XLY.US,D,20250404,000000,91.9344,94.1211,90.3131,90.8605,25435168,0
+XLY.US,D,20250407,000000,87.3265,94.0562,86.0441,89.7867,41476584,0
+XLY.US,D,20250408,000000,93.2558,93.679,86.4712,87.6544,17510580,0
+XLY.US,D,20250409,000000,87.5197,97.4989,87.361,97.198,29491023,0
+XLY.US,D,20250410,000000,94.8367,94.9165,90.368,93.4005,16698212,0
+XLY.US,D,20250411,000000,93.1221,94.4944,91.5312,94.3047,8315373,0
+XLY.US,D,20250414,000000,95.7863,96.2189,93.3112,94.5782,7766016,0
+XLY.US,D,20250415,000000,94.3696,95.2149,93.3656,93.8975,6715583,0
+XLY.US,D,20250416,000000,93.0876,93.7184,90.4079,91.5811,8630102,0
+XLY.US,D,20250417,000000,92.1974,92.7543,91.3626,92.158,7668473,0
+XLY.US,D,20250421,000000,90.8356,90.9399,88.4643,89.6974,9859713,0
+XLY.US,D,20250422,000000,90.7957,93.425,90.7138,92.5357,8615292,0
+XLY.US,D,20250423,000000,95.9036,96.9046,94.3796,94.6031,9010230,0
+XLY.US,D,20250424,000000,94.663,96.5792,94.3596,96.4874,5372688,0
+XLY.US,D,20250425,000000,96.6386,98.2863,96.2434,98.222,6004011,0
+XLY.US,D,20250428,000000,98.6796,99.3652,96.8896,98.2569,5594851,0
+XLY.US,D,20250429,000000,97.6551,99.0868,97.3916,98.953,5166773,0
+XLY.US,D,20250430,000000,96.4325,98.3263,95.2543,98.0528,5916533,0
+XLY.US,D,20250501,000000,98.5698,99.8822,98.3812,98.5947,7402608,0
+XLY.US,D,20250502,000000,99.6856,100.698,98.9875,100.126,7501332,0
+XLY.US,D,20250505,000000,99.216,99.6387,98.7345,99.0618,4704503,0
+XLY.US,D,20250506,000000,97.8292,98.9181,97.7649,98.1975,4839970,0
+XLY.US,D,20250507,000000,98.5698,99.4051,98.0478,98.963,5390892,0
+XLY.US,D,20250508,000000,100.006,101.165,99.2809,100.132,6502507,0
+XLY.US,D,20250509,000000,100.526,101.363,100.124,100.613,5190271,0
+XLY.US,D,20250512,000000,105.966,105.976,104.58,105.613,9625924,0
+XLY.US,D,20250513,000000,106.206,107.459,105.909,107.01,11498220,0
+XLY.US,D,20250514,000000,107.353,107.954,106.975,107.423,7158864,0
+XLY.US,D,20250515,000000,106.409,107.473,106.076,107.184,8442487,0
+XLY.US,D,20250516,000000,107.701,108.274,107.259,108.198,6008314,0
+XLY.US,D,20250519,000000,106.421,108.104,106.216,107.944,6975817,0
+XLY.US,D,20250520,000000,108.144,108.451,106.868,107.383,7088752,0
+XLY.US,D,20250521,000000,106.578,106.901,104.783,105.206,10386394,0
+XLY.US,D,20250522,000000,104.975,106.439,104.741,105.659,9046062,0
+XLY.US,D,20250523,000000,103.898,105.182,103.73,104.709,7541257,0
+XLY.US,D,20250527,000000,105.969,107.887,105.892,107.8,7933230,0
+XLY.US,D,20250528,000000,107.842,107.924,106.633,106.811,7586731,0
+XLY.US,D,20250529,000000,107.95,107.95,106.309,106.856,8078890,0
+XLY.US,D,20250530,000000,106.449,107.184,105.569,106.275,10293646,0
+XLY.US,D,20250602,000000,105.916,106.538,104.665,106.523,8835588,0
+XLY.US,D,20250603,000000,106.653,107.98,106.593,107.09,7901698,0
+XLY.US,D,20250604,000000,107.217,107.24,106.026,106.806,7625725,0
+XLY.US,D,20250605,000000,106.495,107.085,103.248,104.113,12169698,0
+XLY.US,D,20250606,000000,105.626,105.959,105.102,105.465,10007292,0
+XLY.US,D,20250609,000000,105.114,106.508,104.505,106.309,10658733,0
+XLY.US,D,20250610,000000,106.571,107.602,106.337,107.582,8645501,0
+XLY.US,D,20250611,000000,108.244,108.248,106.334,106.732,6929225,0
+XLY.US,D,20250612,000000,106.138,106.806,105.946,106.23,5445759,0
+XLY.US,D,20250613,000000,104.838,106.371,104.749,105.252,10352721,0
+XLY.US,D,20250616,000000,106.16,106.563,105.773,106.384,4792876,0
+XLY.US,D,20250617,000000,105.753,106.051,104.353,104.55,8523048,0
+XLY.US,D,20250618,000000,104.759,105.723,104.505,104.599,7449309,0
+XLY.US,D,20250620,000000,105.489,105.759,104.197,104.724,9762090,0
+XLY.US,D,20250623,000000,105.001,106.994,104.465,106.799,12604377,0
+XLY.US,D,20250624,000000,107.93,107.938,107.064,107.392,8685134,0
+XLY.US,D,20250625,000000,107.727,107.757,105.684,106.127,9336901,0
+XLY.US,D,20250626,000000,106.222,107.327,105.992,107.104,7571715,0
+XLY.US,D,20250627,000000,107.631,108.896,107.392,108.886,8935459,0
+XLY.US,D,20250630,000000,108.797,109.091,107.96,108.26,7030094,0
+XLY.US,D,20250701,000000,107.154,109.181,106.959,108.723,13134500,0
+XLY.US,D,20250702,000000,109.329,109.825,108.723,109.594,12483154,0
+XLY.US,D,20250703,000000,110.137,110.505,109.799,110.192,6930596,0
+XLY.US,D,20250707,000000,108.687,109.24,108.104,108.793,10119382,0
+XLY.US,D,20250708,000000,109.046,109.246,108.339,108.423,6880702,0
+XLY.US,D,20250709,000000,108.986,109.379,108.498,109.066,4883631,0
+XLY.US,D,20250710,000000,109.186,110.538,109.186,110.272,7597050,0
+XLY.US,D,20250711,000000,109.888,110.535,109.524,110.302,6715960,0
+XLY.US,D,20250714,000000,110.336,110.743,110.008,110.71,7319619,0
+XLY.US,D,20250715,000000,110.846,111.041,109.081,109.126,10171918,0
+XLY.US,D,20250716,000000,109.231,109.554,108.329,109.325,14035359,0
+XLY.US,D,20250717,000000,109.429,109.872,109.216,109.699,7771513,0
+XLY.US,D,20250718,000000,110.252,110.725,110.087,110.67,11288538,0
+XLY.US,D,20250721,000000,111.044,111.611,110.958,111.194,9845248,0
+XLY.US,D,20250722,000000,111.579,112.525,111.233,112.32,11021199,0
+XLY.US,D,20250723,000000,112.578,113.021,112.443,112.852,10121002,0
+XLY.US,D,20250724,000000,111.306,111.99,110.75,110.984,15205161,0
+XLY.US,D,20250725,000000,111.541,112.184,111.263,112.015,12314217,0
+XLY.US,D,20250728,000000,112.453,113.246,112.094,112.667,11375360,0
+XLY.US,D,20250729,000000,112.667,112.705,111.641,111.89,11054088,0
+XLY.US,D,20250730,000000,112.22,112.26,110.561,111.184,13797551,0
+XLY.US,D,20250731,000000,111.747,111.91,110.152,110.302,13780101,0
+XLY.US,D,20250801,000000,107.942,108.242,106.974,107.641,22745314,0
+XLY.US,D,20250804,000000,108.503,109.076,108.124,108.906,12687592,0
+XLY.US,D,20250805,000000,109.141,109.734,108.727,109.046,11062969,0
+XLY.US,D,20250806,000000,109.365,111.362,109.221,111.313,11773036,0
+XLY.US,D,20250807,000000,111.482,112.1,110.341,111.278,12173361,0
+XLY.US,D,20250808,000000,111.467,112.02,111.278,111.472,10147096,0
+XLY.US,D,20250811,000000,111.796,112.33,111.569,111.761,9722761,0
+XLY.US,D,20250812,000000,112.528,113.074,111.811,112.946,9828216,0
+XLY.US,D,20250813,000000,113.323,114.66,113.25,114.495,12602494,0
+XLY.US,D,20250814,000000,113.878,114.551,113.724,114.365,11286861,0
+XLY.US,D,20250815,000000,114.886,115.084,113.689,114.092,9381959,0
+XLY.US,D,20250818,000000,113.898,114.723,113.862,114.551,9328026,0
+XLY.US,D,20250819,000000,114.585,115.597,114.237,114.495,11887730,0
+XLY.US,D,20250820,000000,114.85,115.008,112.667,113.365,15360953,0
+XLY.US,D,20250821,000000,112.817,112.991,112.055,112.693,10154957,0
+XLY.US,D,20250822,000000,113.246,116.169,113.081,116.114,14989766,0
+XLY.US,D,20250825,000000,115.621,116.312,115.392,115.88,9888341,0
+XLY.US,D,20250826,000000,115.641,116.448,115.631,116.413,10850246,0
+XLY.US,D,20250827,000000,116.359,116.827,116.29,116.438,8797239,0
+XLY.US,D,20250828,000000,116.637,116.817,115.91,116.637,8242366,0
+XLY.US,D,20250829,000000,116.655,116.81,115.134,115.437,11810287,0
+XLY.US,D,20250902,000000,113.978,114.71,113.727,114.575,14760598,0
+XLY.US,D,20250903,000000,114.695,115.681,114.531,115.038,13890976,0
+XLY.US,D,20250904,000000,115.94,117.196,115.776,117.141,24754825,0
+XLY.US,D,20250905,000000,117.659,118.485,116.693,117.116,31113164,0
+XLY.US,D,20250908,000000,117.644,117.908,117.18,117.569,18839568,0
+XLY.US,D,20250909,000000,117.484,117.527,116.627,117.405,13390592,0
+XLY.US,D,20250910,000000,117.464,117.589,115.697,116,16391629,0
+XLY.US,D,20250911,000000,116.543,118.336,116.319,118.257,16510561,0
+XLY.US,D,20250912,000000,118.132,119.044,118.02,118.869,9036591,0
+XLY.US,D,20250915,000000,120.917,120.931,119.308,119.901,13811958,0
+XLY.US,D,20250916,000000,120.387,120.775,119.974,120.637,8720163,0
+XLY.US,D,20250917,000000,120.463,121.246,119.054,120.334,15381851,0
+XLY.US,D,20250918,000000,120.697,120.872,119.791,119.791,10861177,0
+XLY.US,D,20250919,000000,120.427,120.783,120.024,120.244,12623348,0
+XLY.US,D,20250922,000000,120.084,120.771,119.803,119.853,12307931,0
+XLY.US,D,20250923,000000,120.167,120.214,118.525,118.725,9715607,0
+XLY.US,D,20250924,000000,119.216,119.773,118.88,119.563,9881814,0
+XLY.US,D,20250925,000000,118.82,118.863,117.343,117.877,11613755,0
+XLY.US,D,20250926,000000,118.348,119.688,118.001,119.618,9769592,0
+XLY.US,D,20250929,000000,120.352,120.556,119.386,120.142,11267230,0
+XLY.US,D,20250930,000000,119.947,120.137,118.645,119.583,13007627,0
+XLY.US,D,20251001,000000,119.229,120.701,119.169,120.332,11280751,0
+XLY.US,D,20251002,000000,120.965,121.11,119.386,119.463,13217682,0
+XLY.US,D,20251003,000000,120.007,120.207,118.036,118.695,13962059,0
+XLY.US,D,20251006,000000,119.628,119.883,118.364,119.713,10483485,0
+XLY.US,D,20251007,000000,119.399,119.404,117.577,117.617,14653005,0
+XLY.US,D,20251008,000000,118.178,118.326,116.938,117.966,7925964,0
+XLY.US,D,20251009,000000,117.509,117.552,116.551,117.378,9777592,0
+XLY.US,D,20251010,000000,117.368,117.976,114.114,114.149,18014014,0
+XLY.US,D,20251013,000000,115.162,116.879,115.007,116.699,10881795,0
+XLY.US,D,20251014,000000,115.16,117.607,114.688,116.943,12558649,0
+XLY.US,D,20251015,000000,117.487,118.261,116.15,117.113,10857442,0
+XLY.US,D,20251016,000000,117.158,117.532,115.107,115.98,13062639,0
+XLY.US,D,20251017,000000,115.94,117.258,115.646,116.978,11793034,0
+XLY.US,D,20251020,000000,117.562,118.051,117.348,117.906,8373018,0
+XLY.US,D,20251021,000000,118.071,119.798,118.066,119.349,8692219,0
+XLY.US,D,20251022,000000,119.114,119.194,117.757,118.415,12774856,0
+XLY.US,D,20251023,000000,117.409,119.099,117.043,118.949,11309185,0
+XLY.US,D,20251024,000000,119.481,119.678,118.473,118.595,6494535,0
+XLY.US,D,20251027,000000,119.713,120.733,119.573,120.302,7422741,0
+XLY.US,D,20251028,000000,120.037,121.215,119.703,120.332,9017391,0
+XLY.US,D,20251029,000000,120.352,120.377,118.655,119.339,11079782,0
+XLY.US,D,20251030,000000,117.567,118.42,116.629,116.644,11877108,0
+XLY.US,D,20251031,000000,119.843,120.397,118.959,119.728,13441051,0
+XLY.US,D,20251103,000000,120.899,121.255,120.521,120.851,10752727,0
+XLY.US,D,20251104,000000,119.302,120.207,118.68,118.845,9331683,0
+XLY.US,D,20251105,000000,119.286,120.476,118.41,120.292,11739508,0
+XLY.US,D,20251106,000000,119.513,119.798,116.898,117.512,14755257,0
+XLY.US,D,20251107,000000,117.268,118.076,116.195,117.697,11524880,0
+XLY.US,D,20251110,000000,118.89,119.431,118.381,119.244,10456009,0
+XLY.US,D,20251111,000000,119.039,119.645,118.733,119.538,12800732,0
+XLY.US,D,20251112,000000,119.908,120.017,118.43,118.735,9332620,0
+XLY.US,D,20251113,000000,118.236,118.617,115.561,115.771,15298996,0
+XLY.US,D,20251114,000000,114.458,116.28,114.069,115.217,14691361,0
+XLY.US,D,20251117,000000,114.683,115.915,113.483,114.134,20273925,0
+XLY.US,D,20251118,000000,112.737,113.395,111.853,112.028,27110957,0
+XLY.US,D,20251119,000000,112.787,112.891,111.444,112.033,15943682,0
+XLY.US,D,20251120,000000,113.236,114.523,110.247,110.361,24973767,0
+XLY.US,D,20251121,000000,110.982,113.62,110.761,112.527,19051150,0
+XLY.US,D,20251124,000000,113.43,114.708,113.276,114.029,11204182,0
+XLY.US,D,20251125,000000,114.095,116.659,113.864,116.469,10416072,0
+XLY.US,D,20251126,000000,116.913,117.505,116.419,117.268,8138841,0
+XLY.US,D,20251128,000000,117.599,118.164,117.537,117.996,4836724,0
+XLY.US,D,20251201,000000,117.388,118.725,117.383,118.066,11602742,0
+XLY.US,D,20251202,000000,118.351,118.43,117.253,117.986,11128049,0
+XLY.US,D,20251203,000000,118.018,119.573,118.001,119.259,9388517,0
+XLY.US,D,20251204,000000,119.364,119.558,118.161,118.835,11852205,0
+XLY.US,D,20251205,000000,118.979,119.853,118.944,119.493,4565923,0
+XLY.US,D,20251208,000000,119.124,119.124,117.517,117.757,6412880,0
+XLY.US,D,20251209,000000,117.198,118.256,117.098,117.747,5164104,0
+XLY.US,D,20251210,000000,117.887,120.037,117.877,119.473,9459738,0
+XLY.US,D,20251211,000000,119.483,120.122,119.274,119.942,5875055,0
+XLY.US,D,20251212,000000,120.352,121.12,119.418,120.461,7881347,0
+XLY.US,D,20251215,000000,121.629,122.158,120.975,121.489,12161639,0
+XLY.US,D,20251216,000000,121.365,121.978,120.816,121.689,12075880,0
+XLY.US,D,20251217,000000,121.759,122.408,120.282,120.282,10618778,0
+XLY.US,D,20251218,000000,121.968,123.386,121.839,122.098,11621134,0
+XLY.US,D,20251219,000000,122.098,122.178,121.499,121.609,9748414,0
+XLY.US,D,20251222,000000,122.285,122.815,122.085,122.34,8073497,0
+XLY.US,D,20251223,000000,122.27,122.65,121.89,122.17,9766443,0
+XLY.US,D,20251224,000000,122.24,122.625,121.925,122.59,2250005,0
+XLY.US,D,20251226,000000,122.45,122.78,121.88,122.05,4197048,0
+XLY.US,D,20251229,000000,121.36,121.56,120.71,120.85,6535427,0
+XLY.US,D,20251230,000000,120.61,120.78,120.27,120.36,4180492,0
+XLY.US,D,20251231,000000,120.44,120.46,119.355,119.41,4356266,0
+XLY.US,D,20260102,000000,120.08,120.12,117.71,118.35,16200887,0
+XLY.US,D,20260105,000000,118.9,121.15,118.59,120.3,17653819,0
+XLY.US,D,20260106,000000,119.525,121.26,119.44,121.07,17759695,0
+XLY.US,D,20260107,000000,121.2,122.13,120.9,120.9,11327783,0
+XLY.US,D,20260108,000000,120.56,123.14,120.4,122.92,12565379,0
+XLY.US,D,20260109,000000,122.92,124.56,122.18,124.41,13817755,0
+XLY.US,D,20260112,000000,123.75,125.01,123.34,124.52,8773125,0
+XLY.US,D,20260113,000000,124.5,124.6955,123.42,124.21,9033258,0
+XLY.US,D,20260114,000000,123.41,123.41,121.635,122.25,10758375,0
+XLY.US,D,20260115,000000,122.915,123.25,122.4,122.7,7448084,0
+XLY.US,D,20260116,000000,122.8648,123.04,121.88,122.3,7058655,0
+XLY.US,D,20260120,000000,120.09,120.57,118.9,119.12,9720031,0
+XLY.US,D,20260121,000000,119.485,121.9,119.41,121.4,11017703,0
+XLY.US,D,20260122,000000,122.175,123.075,121.72,122.62,6594215,0
+XLY.US,D,20260123,000000,122.3867,123.39,122.23,123.13,6471090,0
+XLY.US,D,20260126,000000,123.11,123.4,122.3,122.32,4812744,0
+XLY.US,D,20260127,000000,122.653,122.92,121.82,122.69,4270019,0
+XLY.US,D,20260128,000000,123.1,123.69,121.59,121.77,8732375,0
+XLY.US,D,20260129,000000,122.4,122.6,120.41,121.19,12410378,0
+XLY.US,D,20260130,000000,121.2,122,120.54,121.17,11706383,0
+XLY.US,D,20260202,000000,120.74,122.405,120.12,121.97,8483043,0
+XLY.US,D,20260203,000000,122.08,122.755,119.82,120.99,12467805,0
+XLY.US,D,20260204,000000,121.1,121.54,119.35,120.1,13915561,0
+XLY.US,D,20260205,000000,118.4,118.83,117.07,117.51,13290005,0
+XLY.US,D,20260206,000000,115.505,118.16,115.4,117.99,20971381,0
+XLY.US,D,20260209,000000,117.4,118.21,116.4,117.55,10975736,0
+XLY.US,D,20260210,000000,117.785,119.215,117.7,118.33,9920753,0
+XLY.US,D,20260211,000000,118.41,118.88,117.285,117.76,10214126,0
+XLY.US,D,20260212,000000,118.405,119.2,115.83,116.13,16374688,0
+XLY.US,D,20260213,000000,116.045,117.145,115.53,116.18,10836590,0
+XLY.US,D,20260217,000000,115.98,116.32,114.43,116.04,9623012,0
+XLY.US,D,20260218,000000,116.085,117.755,115.935,117.02,9719462,0
diff --git a/daily/us/nyse etfs/2/xmlv.us.txt b/daily/us/nyse etfs/2/xmlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b75d8459acfc35e7dd5246c120a5e41cd335485c
--- /dev/null
+++ b/daily/us/nyse etfs/2/xmlv.us.txt	
@@ -0,0 +1,3263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XMLV.US,D,20130221,000000,20.8216,20.8621,20.8216,20.8621,482.06758895241,0
+XMLV.US,D,20130222,000000,20.9183,20.9697,20.9183,20.9618,1949.5380435576,0
+XMLV.US,D,20130225,000000,21.5256,21.5256,20.8621,20.8621,7713.0814232386,0
+XMLV.US,D,20130226,000000,20.6725,20.7772,20.6725,20.7693,2591.619664137,0
+XMLV.US,D,20130227,000000,20.868,21.0032,20.868,20.9974,2664.5374507013,0
+XMLV.US,D,20130228,000000,21.4516,21.4516,20.9874,21.027,16458.152075768,0
+XMLV.US,D,20130301,000000,20.9529,21.3617,20.8118,20.9697,3222.5610673248,0
+XMLV.US,D,20130304,000000,20.9618,21.0931,20.945,21.0773,10362.427668405,0
+XMLV.US,D,20130305,000000,21.2758,21.2837,21.2353,21.2837,7794.1011860878,0
+XMLV.US,D,20130306,000000,21.3094,21.3094,21.2442,21.2837,2532.8803360714,0
+XMLV.US,D,20130307,000000,21.4328,21.4328,21.2442,21.2531,4750.7963440668,0
+XMLV.US,D,20130308,000000,21.343,21.4604,21.261,21.335,4472.2909092728,0
+XMLV.US,D,20130311,000000,21.2758,21.3745,21.2758,21.3518,6188.8971346391,0
+XMLV.US,D,20130312,000000,21.6915,21.6915,21.3182,21.3617,7917.6563244327,0
+XMLV.US,D,20130313,000000,21.5591,21.6648,21.3835,21.4061,6502.8487156795,0
+XMLV.US,D,20130314,000000,21.7319,21.7319,21.4684,21.5187,5419.2093875722,0
+XMLV.US,D,20130315,000000,21.8712,21.8712,21.5078,21.5473,4073.2685772408,0
+XMLV.US,D,20130318,000000,21.5246,21.5246,21.4752,21.4752,2007.2646245876,0
+XMLV.US,D,20130319,000000,21.8298,21.8298,21.4199,21.4752,10558.900593315,0
+XMLV.US,D,20130320,000000,21.5888,21.6372,21.5799,21.6372,1763.1925890045,0
+XMLV.US,D,20130321,000000,21.6312,21.6628,21.5563,21.5888,20750.174012702,0
+XMLV.US,D,20130322,000000,21.7487,21.7487,21.6234,21.6234,4492.5458499851,0
+XMLV.US,D,20130325,000000,21.7389,21.7389,21.5967,21.6718,33258.612649574,0
+XMLV.US,D,20130326,000000,21.7902,21.808,21.7645,21.808,21545.180435659,0
+XMLV.US,D,20130327,000000,21.8811,21.8811,21.655,21.8712,27715.848123657,0
+XMLV.US,D,20130328,000000,22.0785,22.0785,21.9215,22.0233,13395.60504007,0
+XMLV.US,D,20130401,000000,22.3284,22.3284,21.8544,21.9522,12037.511265312,0
+XMLV.US,D,20130402,000000,22.0717,22.0785,21.9522,21.9788,6345.8729251593,0
+XMLV.US,D,20130403,000000,22.2899,22.2899,21.7991,21.8544,10661.188043911,0
+XMLV.US,D,20130404,000000,21.8909,21.9522,21.8811,21.9463,5415.1583994297,0
+XMLV.US,D,20130405,000000,21.8811,22.042,21.7645,21.9305,10950.833696098,0
+XMLV.US,D,20130408,000000,22.2475,22.2475,21.969,22.122,15507.182609326,0
+XMLV.US,D,20130409,000000,22.3452,22.4133,22.0785,22.1388,8524.2917987657,0
+XMLV.US,D,20130410,000000,22.4133,22.4133,22.1802,22.3284,5745.31393304,0
+XMLV.US,D,20130411,000000,22.6216,22.6216,22.4044,22.4231,8266.041304684,0
+XMLV.US,D,20130412,000000,22.4133,22.4133,22.3452,22.3867,10502.18675932,0
+XMLV.US,D,20130415,000000,22.3452,22.3452,21.9305,21.9305,5755.4414033962,0
+XMLV.US,D,20130416,000000,22.047,22.205,22.042,22.205,11720.521443165,0
+XMLV.US,D,20130417,000000,22.4538,22.4538,21.8298,21.9215,13388.515810821,0
+XMLV.US,D,20130418,000000,21.9522,21.9522,21.8712,21.9147,3717.7943677402,0
+XMLV.US,D,20130419,000000,21.6796,22.1882,21.6796,22.1802,19959.218577887,0
+XMLV.US,D,20130422,000000,22.0875,22.197,22.0164,22.1704,13170.775198164,0
+XMLV.US,D,20130423,000000,22.3777,22.3777,22.1882,22.3076,43348.6113654,0
+XMLV.US,D,20130424,000000,22.6641,22.6641,22.3076,22.3698,103654.65909513,0
+XMLV.US,D,20130425,000000,22.5801,22.6542,22.3452,22.3867,32972.005238495,0
+XMLV.US,D,20130426,000000,22.3777,22.4952,22.282,22.3195,34455.67964567,0
+XMLV.US,D,20130429,000000,22.3777,22.513,22.3777,22.5042,4799.4082017762,0
+XMLV.US,D,20130430,000000,22.5555,22.6562,22.4904,22.6562,12904.422727797,0
+XMLV.US,D,20130501,000000,22.7125,22.7125,22.4133,22.4321,11109.834980689,0
+XMLV.US,D,20130502,000000,22.7046,22.7046,22.5042,22.5801,18577.831621309,0
+XMLV.US,D,20130503,000000,22.7885,22.7974,22.7223,22.7471,66405.823125231,0
+XMLV.US,D,20130506,000000,22.9099,22.9099,22.6967,22.7223,281557.85435928,0
+XMLV.US,D,20130507,000000,22.7806,22.9643,22.7549,22.9643,24433.534981231,0
+XMLV.US,D,20130508,000000,22.9554,23.0126,22.9267,23.0126,24929.781028682,0
+XMLV.US,D,20130509,000000,23.0452,23.0452,22.8705,22.8951,49635.744962493,0
+XMLV.US,D,20130510,000000,22.9021,22.9554,22.8794,22.9554,7163.1597829001,0
+XMLV.US,D,20130513,000000,22.9455,23.0048,22.8951,22.9643,16901.735277368,0
+XMLV.US,D,20130514,000000,23.4609,23.4609,23.0611,23.1706,26477.258499101,0
+XMLV.US,D,20130515,000000,23.1519,23.3464,23.0788,23.3049,23985.90079149,0
+XMLV.US,D,20130516,000000,23.3128,24.1185,23.1706,23.1796,141126.29941285,0
+XMLV.US,D,20130517,000000,23.2871,23.3543,23.2358,23.3543,14829.654842501,0
+XMLV.US,D,20130520,000000,23.2684,23.3889,23.1796,23.3128,28391.350396412,0
+XMLV.US,D,20130521,000000,23.379,23.3889,23.3286,23.3889,7320.1355734203,0
+XMLV.US,D,20130522,000000,23.379,23.3968,22.8458,22.9179,24006.155732202,0
+XMLV.US,D,20130523,000000,22.4636,22.8142,22.4636,22.7974,154714.32638969,0
+XMLV.US,D,20130524,000000,23.1193,23.1193,22.5624,22.6799,17600.530731941,0
+XMLV.US,D,20130528,000000,22.9554,22.9722,22.5624,22.6355,35207.137946096,0
+XMLV.US,D,20130529,000000,22.5733,22.6236,22.1566,22.283,20439.260672768,0
+XMLV.US,D,20130530,000000,22.4459,22.4804,22.4044,22.438,10489.021047857,0
+XMLV.US,D,20130531,000000,22.9179,22.9179,22.3166,22.3166,6000.5261860148,0
+XMLV.US,D,20130603,000000,22.0785,22.3372,22.0785,22.2475,76514.051287697,0
+XMLV.US,D,20130604,000000,22.2316,22.2731,22.041,22.041,6331.6944666607,0
+XMLV.US,D,20130605,000000,21.9778,21.9878,21.8208,21.8208,22379.683993006,0
+XMLV.US,D,20130606,000000,21.8298,22.0627,21.8298,22.0627,10352.300198049,0
+XMLV.US,D,20130607,000000,22.0627,22.1802,22.042,22.1644,41353.49970524,0
+XMLV.US,D,20130610,000000,22.042,22.2563,22.042,22.1882,9289.9285576901,0
+XMLV.US,D,20130611,000000,22.0233,22.0953,22.0233,22.0233,63010.082314815,0
+XMLV.US,D,20130612,000000,22.0785,22.0785,21.7487,21.7487,12846.696146768,0
+XMLV.US,D,20130613,000000,21.7645,22.1644,21.7645,22.1644,8314.6531623935,0
+XMLV.US,D,20130614,000000,22.2395,22.2978,22.1052,22.1388,2968.3615613856,0
+XMLV.US,D,20130617,000000,22.2899,22.2899,22.1141,22.122,10451.54940754,0
+XMLV.US,D,20130618,000000,22.205,22.4321,22.205,22.3708,11755.967589411,0
+XMLV.US,D,20130619,000000,22.3372,22.3372,21.9147,21.9976,4596.8587946534,0
+XMLV.US,D,20130620,000000,21.6372,21.6372,21.259,21.2995,39860.710574744,0
+XMLV.US,D,20130621,000000,21.2373,21.5217,21.2373,21.4091,196896.25317006,0
+XMLV.US,D,20130624,000000,21.1434,21.498,21.1198,21.3864,85839.425991634,0
+XMLV.US,D,20130625,000000,21.5453,21.6608,21.5217,21.6608,4193.7854744789,0
+XMLV.US,D,20130626,000000,21.7892,21.8899,21.7369,21.8899,3559.8058301843,0
+XMLV.US,D,20130627,000000,22.1141,22.197,22.1141,22.1566,5015.1233203621,0
+XMLV.US,D,20130628,000000,22.2483,22.2652,22.2237,22.2237,1560.6431818817,0
+XMLV.US,D,20130702,000000,22.3787,22.4469,22.2652,22.283,5432.3750990352,0
+XMLV.US,D,20130703,000000,22.1802,22.3284,22.1704,22.2988,10807.02361704,0
+XMLV.US,D,20130705,000000,22.0312,22.5062,22.0312,22.3136,10117.342885787,0
+XMLV.US,D,20130708,000000,22.4241,22.6157,22.3955,22.6157,9691.989130829,0
+XMLV.US,D,20130709,000000,22.7915,22.7915,22.6069,22.7323,280762.84793632,0
+XMLV.US,D,20130710,000000,22.7747,22.7747,22.6562,22.7579,8125.2694667337,0
+XMLV.US,D,20130711,000000,23.0226,23.064,22.9583,23.0078,17129.603360381,0
+XMLV.US,D,20130712,000000,23.064,23.0907,23.0304,23.0817,8388.5836959934,0
+XMLV.US,D,20130715,000000,23.1746,23.2545,23.1746,23.2457,1338.8515810821,0
+XMLV.US,D,20130716,000000,23.3178,23.3178,23.1479,23.1558,4616.1009883301,0
+XMLV.US,D,20130717,000000,23.2309,23.3,23.224,23.2457,40390.37727437,0
+XMLV.US,D,20130718,000000,23.3256,23.458,23.3256,23.4491,8758.2363639926,0
+XMLV.US,D,20130719,000000,23.4333,23.5054,23.4333,23.4659,11911.930632895,0
+XMLV.US,D,20130722,000000,23.5132,23.5735,23.4906,23.5656,10194.311660494,0
+XMLV.US,D,20130723,000000,23.6259,23.6259,23.4906,23.5656,8284.2707513251,0
+XMLV.US,D,20130724,000000,23.6673,23.6673,23.218,23.2545,11539.23972379,0
+XMLV.US,D,20130725,000000,23.3,23.3079,23.2111,23.2545,4833.8416009871,0
+XMLV.US,D,20130726,000000,23.2457,23.3079,23.1558,23.3079,5785.8238144646,0
+XMLV.US,D,20130729,000000,23.2645,23.2645,23.2457,23.2457,453.71067195521,0
+XMLV.US,D,20130730,000000,23.2545,23.2545,23.1133,23.1558,4706.2354744997,0
+XMLV.US,D,20130731,000000,23.1558,23.2457,23.0561,23.1558,4588.7568183685,0
+XMLV.US,D,20130801,000000,23.3849,23.4836,23.3682,23.4758,27276.315910201,0
+XMLV.US,D,20130802,000000,23.3504,23.3504,23.2733,23.3336,14872.190217996,0
+XMLV.US,D,20130805,000000,23.3582,23.3582,23.2111,23.2457,13649.80454601,0
+XMLV.US,D,20130806,000000,23.1223,23.141,23.0817,23.1075,14887.38142353,0
+XMLV.US,D,20130807,000000,23.0482,23.0729,23.0078,23.0156,18097.789526428,0
+XMLV.US,D,20130808,000000,23.1834,23.1834,23.0078,23.0393,5316.9219369752,0
+XMLV.US,D,20130809,000000,23.0156,23.1558,23.0156,23.1558,9928.9719371628,0
+XMLV.US,D,20130812,000000,23.0561,23.0561,23.0008,23.0393,21952.304743976,0
+XMLV.US,D,20130813,000000,23.0817,23.0817,22.8892,22.9051,4816.6249013817,0
+XMLV.US,D,20130814,000000,22.9051,23.0078,22.823,22.8398,6771.2266801173,0
+XMLV.US,D,20130815,000000,22.5821,22.5821,22.4321,22.4735,6763.1247038324,0
+XMLV.US,D,20130816,000000,22.3372,22.353,22.1566,22.2563,10974.126877917,0
+XMLV.US,D,20130819,000000,22.3136,22.3136,22.0627,22.0627,6311.4395259484,0
+XMLV.US,D,20130820,000000,22.047,22.3204,22.047,22.3204,2443.7585969373,0
+XMLV.US,D,20130821,000000,22.1644,22.197,22.122,22.1309,2658.4609684876,0
+XMLV.US,D,20130822,000000,22.1644,22.4469,22.1644,22.3076,3191.1659092207,0
+XMLV.US,D,20130823,000000,22.3076,22.3462,22.3076,22.3462,1803.7024704291,0
+XMLV.US,D,20130826,000000,22.4153,22.4469,22.3204,22.3204,5258.1826089095,0
+XMLV.US,D,20130827,000000,22.1477,22.1892,22.0627,22.0627,14968.40118638,0
+XMLV.US,D,20130828,000000,22.041,22.1309,21.9966,22.041,3450.429150338,0
+XMLV.US,D,20130829,000000,22.0785,22.1052,22.0312,22.0627,40914.980238818,0
+XMLV.US,D,20130830,000000,22.0233,22.0233,21.813,21.813,11220.224407571,0
+XMLV.US,D,20130903,000000,21.7162,21.7162,21.489,21.5701,7516.6084983295,0
+XMLV.US,D,20130904,000000,21.3292,21.7487,21.3202,21.7487,8270.0922928265,0
+XMLV.US,D,20130905,000000,21.6618,21.7162,21.6618,21.6984,2898.4820159282,0
+XMLV.US,D,20130906,000000,21.7073,21.8623,21.7073,21.7645,23715.49733298,0
+XMLV.US,D,20130909,000000,21.813,22.0312,21.813,22.0164,10754.360771189,0
+XMLV.US,D,20130910,000000,22.1606,22.1684,22.0747,22.1516,10569.028063671,0
+XMLV.US,D,20130911,000000,22.1566,22.1802,22.1388,22.1802,2124.7432807188,0
+XMLV.US,D,20130912,000000,22.3462,22.3462,22.1566,22.1566,2151.0747036448,0
+XMLV.US,D,20130913,000000,22.1832,22.2089,22.1734,22.1734,1735.8484190429,0
+XMLV.US,D,20130916,000000,22.3462,22.3708,22.2652,22.2652,6145.3490121077,0
+XMLV.US,D,20130917,000000,22.3482,22.3669,22.3166,22.3669,5682.5236168319,0
+XMLV.US,D,20130918,000000,22.4005,22.7362,22.3827,22.7362,719.05039528616,0
+XMLV.US,D,20130919,000000,22.8221,22.8221,22.7046,22.7046,5220.7109685918,0
+XMLV.US,D,20130920,000000,22.7974,22.7974,22.5871,22.5871,3743.1130436305,0
+XMLV.US,D,20130923,000000,22.6029,22.6029,22.4686,22.594,5064.7479251072,0
+XMLV.US,D,20130924,000000,22.6029,22.6197,22.5348,22.5348,6847.1827077884,0
+XMLV.US,D,20130925,000000,22.5348,22.5525,22.4775,22.5525,8368.3287552811,0
+XMLV.US,D,20130926,000000,22.6029,22.6286,22.594,22.6029,2327.2926878417,0
+XMLV.US,D,20130927,000000,22.5348,22.5348,22.5348,22.5348,886.15365616253,0
+XMLV.US,D,20130930,000000,22.3669,22.5436,22.3166,22.4923,24777.86897334,0
+XMLV.US,D,20131001,000000,22.4607,22.8221,22.4607,22.7974,9657.5557316181,0
+XMLV.US,D,20131002,000000,22.5525,22.6434,22.5436,22.6345,2002.2008894095,0
+XMLV.US,D,20131003,000000,22.4923,22.4923,22.3827,22.4775,13566.759289089,0
+XMLV.US,D,20131004,000000,22.5436,22.5683,22.52,22.52,5176.1500990248,0
+XMLV.US,D,20131007,000000,22.3482,22.5436,22.3482,22.4508,13720.696838503,0
+XMLV.US,D,20131008,000000,22.4607,22.4607,22.4193,22.4193,2566.3009882467,0
+XMLV.US,D,20131009,000000,22.3827,22.4103,22.3827,22.3827,1420.8840909669,0
+XMLV.US,D,20131010,000000,22.6286,22.8221,22.6197,22.8221,7728.2726287728,0
+XMLV.US,D,20131011,000000,22.7974,22.9564,22.7974,22.9564,1294.2907115151,0
+XMLV.US,D,20131014,000000,22.8951,23.0452,22.8527,23.0452,11640.514427351,0
+XMLV.US,D,20131015,000000,22.9988,22.9988,22.9732,22.9732,1794.5877471086,0
+XMLV.US,D,20131016,000000,23.1203,23.146,23.0965,23.1203,4738.6433796394,0
+XMLV.US,D,20131017,000000,23.1638,23.533,23.1638,23.533,1938.3978261658,0
+XMLV.US,D,20131018,000000,23.6584,23.6584,23.5054,23.6169,10101.138933217,0
+XMLV.US,D,20131021,000000,23.5834,23.6091,23.5132,23.5923,9661.6067197606,0
+XMLV.US,D,20131022,000000,23.8095,23.8095,23.7098,23.7839,11763.05681866,0
+XMLV.US,D,20131023,000000,23.691,23.7621,23.691,23.7621,3696.5266799923,0
+XMLV.US,D,20131024,000000,23.7098,23.7186,23.6822,23.7098,12387.921739634,0
+XMLV.US,D,20131025,000000,23.7266,23.846,23.6999,23.8372,14095.41324168,0
+XMLV.US,D,20131028,000000,23.8372,23.8372,23.7671,23.7671,15016.000297053,0
+XMLV.US,D,20131029,000000,23.7927,23.7927,23.7671,23.7839,9214.9852770547,0
+XMLV.US,D,20131030,000000,23.8776,23.8776,23.7355,23.8095,16250.538933467,0
+XMLV.US,D,20131031,000000,23.8194,23.8273,23.7186,23.8095,16837.932214123,0
+XMLV.US,D,20131101,000000,23.7266,23.7532,23.5745,23.6999,18794.559486931,0
+XMLV.US,D,20131104,000000,23.7759,23.7759,23.6584,23.6584,616.76294468912,0
+XMLV.US,D,20131105,000000,23.7532,23.7532,23.5498,23.5498,19673.623913843,0
+XMLV.US,D,20131106,000000,23.6001,23.6752,23.6001,23.6259,2813.4112649366,0
+XMLV.US,D,20131107,000000,23.6169,23.6169,23.4254,23.4481,7485.2133402254,0
+XMLV.US,D,20131108,000000,23.2535,23.4481,23.2535,23.4421,38050.931622101,0
+XMLV.US,D,20131111,000000,23.4421,23.533,23.4421,23.533,4569.5146246918,0
+XMLV.US,D,20131112,000000,23.4421,23.4421,23.3069,23.4254,39452.573519391,0
+XMLV.US,D,20131113,000000,23.4659,23.6001,23.4659,23.5498,1237.5768775207,0
+XMLV.US,D,20131114,000000,23.6673,23.7453,23.6673,23.7453,2798.2200594024,0
+XMLV.US,D,20131115,000000,23.7266,23.7266,23.6584,23.6752,4264.6777669719,0
+XMLV.US,D,20131118,000000,23.3918,23.7532,23.3918,23.6584,2080.1824111518,0
+XMLV.US,D,20131119,000000,23.5834,23.5834,23.5834,23.5834,333.19377471711,0
+XMLV.US,D,20131120,000000,23.5656,23.6416,23.5054,23.5054,1844.2123518537,0
+XMLV.US,D,20131121,000000,23.6001,23.7453,23.6001,23.7453,10846.520751429,0
+XMLV.US,D,20131122,000000,23.7621,23.7671,23.6822,23.7621,2359.7005929814,0
+XMLV.US,D,20131125,000000,23.852,23.852,23.7839,23.7839,3009.8841898457,0
+XMLV.US,D,20131126,000000,23.6416,23.6752,23.6416,23.6584,2677.7031621643,0
+XMLV.US,D,20131127,000000,23.9695,23.9695,23.6416,23.6416,1631.5354743747,0
+XMLV.US,D,20131129,000000,23.7355,23.7355,23.6337,23.6337,1716.6062253663,0
+XMLV.US,D,20131202,000000,23.7098,23.7098,23.6001,23.6001,1316.5711462986,0
+XMLV.US,D,20131203,000000,23.4421,23.5232,23.4421,23.4984,3648.9275693184,0
+XMLV.US,D,20131204,000000,23.4984,23.4984,23.4086,23.4758,1649.7649210157,0
+XMLV.US,D,20131205,000000,23.4481,23.4984,23.4481,23.4984,1392.5271739697,0
+XMLV.US,D,20131206,000000,23.6259,23.8016,23.6259,23.8016,8112.1037552707,0
+XMLV.US,D,20131209,000000,23.8273,23.8273,23.7759,23.7759,1195.0415020249,0
+XMLV.US,D,20131210,000000,23.7839,23.7839,23.7839,23.7839,758.54752967512,0
+XMLV.US,D,20131211,000000,23.6416,23.6416,23.3326,23.3326,6379.2935773346,0
+XMLV.US,D,20131212,000000,23.2713,23.299,23.2535,23.2635,12033.460277169,0
+XMLV.US,D,20131213,000000,23.3247,23.3504,23.3247,23.3504,512.45000002084,0
+XMLV.US,D,20131216,000000,23.4659,23.4984,23.4165,23.4984,2919.7497036761,0
+XMLV.US,D,20131217,000000,23.4659,23.4659,23.4659,23.4659,839.56729252427,0
+XMLV.US,D,20131218,000000,23.533,23.7186,23.3572,23.7186,9497.5416999911,0
+XMLV.US,D,20131219,000000,23.533,23.5498,23.4906,23.4984,2715.174802482,0
+XMLV.US,D,20131220,000000,23.6209,23.7661,23.5963,23.7661,3479.7988143708,0
+XMLV.US,D,20131224,000000,23.8144,23.9596,23.8144,23.9063,7885.2484192931,0
+XMLV.US,D,20131226,000000,23.9823,23.9823,23.9063,23.9063,567.13833994402,0
+XMLV.US,D,20131227,000000,23.8065,23.9409,23.8065,23.9409,1493.8018775311,0
+XMLV.US,D,20131230,000000,23.9319,23.9507,23.9319,23.9507,2301.9740119513,0
+XMLV.US,D,20131231,000000,23.9902,24.0178,23.9319,23.9507,29407.135673132,0
+XMLV.US,D,20140102,000000,23.6722,23.687,23.6624,23.687,6378.280830299,0
+XMLV.US,D,20140103,000000,23.7887,23.8065,23.7729,23.8065,833.49081031058,0
+XMLV.US,D,20140106,000000,23.7809,23.7887,23.7226,23.7226,13406.745257463,0
+XMLV.US,D,20140107,000000,23.9409,23.9409,23.9063,23.9409,3391.6898222723,0
+XMLV.US,D,20140108,000000,23.8332,23.9507,23.8332,23.8895,7259.3707512834,0
+XMLV.US,D,20140109,000000,23.9754,23.9823,23.9063,23.9823,3623.608893428,0
+XMLV.US,D,20140110,000000,24.0771,24.1353,24.0771,24.1285,7428.499506231,0
+XMLV.US,D,20140113,000000,24.1107,24.1107,23.843,23.843,4988.7918974361,0
+XMLV.US,D,20140114,000000,24.0268,24.085,24.0268,24.0771,4813.5866602748,0
+XMLV.US,D,20140115,000000,24.1531,24.1876,24.1442,24.1876,4175.5560278378,0
+XMLV.US,D,20140116,000000,24.4631,24.4631,24.1353,24.1353,30340.888439969,0
+XMLV.US,D,20140117,000000,24.1689,24.1788,24.1185,24.1285,8989.1426881127,0
+XMLV.US,D,20140121,000000,24.3141,24.3299,24.1966,24.3052,7049.7321149113,0
+XMLV.US,D,20140122,000000,24.322,24.397,24.322,24.397,5478.9614626734,0
+XMLV.US,D,20140123,000000,24.244,24.244,24.1353,24.1788,5292.6160081204,0
+XMLV.US,D,20140124,000000,24.0682,24.0682,23.7729,23.7887,3468.658596979,0
+XMLV.US,D,20140127,000000,23.7305,23.8065,23.5863,23.687,11332.639328524,0
+XMLV.US,D,20140128,000000,23.6545,23.7305,23.6545,23.7048,2191.5845850694,0
+XMLV.US,D,20140130,000000,23.843,23.9596,23.8332,23.9596,4185.683498194,0
+XMLV.US,D,20140131,000000,23.8243,23.8826,23.8144,23.8826,2320.2034585924,0
+XMLV.US,D,20140203,000000,23.6624,23.6624,23.1302,23.1302,16139.13675955,0
+XMLV.US,D,20140204,000000,23.1924,23.376,23.1302,23.3592,1713.5679842594,0
+XMLV.US,D,20140205,000000,23.3266,23.376,23.3266,23.376,3147.6177866893,0
+XMLV.US,D,20140206,000000,23.535,23.535,23.5084,23.535,943.88023719254,0
+XMLV.US,D,20140207,000000,23.7048,23.8243,23.7048,23.8243,1502.9166008516,0
+XMLV.US,D,20140210,000000,23.7493,23.9409,23.7493,23.9409,2448.8223321154,0
+XMLV.US,D,20140211,000000,24.0178,24.2094,24.0178,24.1689,13035.067095392,0
+XMLV.US,D,20140212,000000,24.2341,24.2953,24.1966,24.1966,10061.641798828,0
+XMLV.US,D,20140213,000000,24.2953,24.4631,24.2953,24.4395,5136.6529646358,0
+XMLV.US,D,20140214,000000,24.3378,24.5145,24.3378,24.5145,7324.1865615627,0
+XMLV.US,D,20140218,000000,24.6093,24.6439,24.6093,24.6281,3619.5579052856,0
+XMLV.US,D,20140219,000000,24.6666,24.708,24.4296,24.4296,23146.333498965,0
+XMLV.US,D,20140221,000000,24.6597,24.6597,24.6597,24.6597,493.20780634417,0
+XMLV.US,D,20140224,000000,24.634,24.7841,24.6093,24.6093,6049.1380437243,0
+XMLV.US,D,20140225,000000,24.5915,24.6014,24.5432,24.6014,2373.87905148,0
+XMLV.US,D,20140227,000000,24.6982,24.6982,24.6982,24.6982,200.52391305163,0
+XMLV.US,D,20140228,000000,24.9974,25.0043,24.9609,24.9609,950.96946644184,0
+XMLV.US,D,20140303,000000,24.7347,24.7771,24.6191,24.7771,2024.481324193,0
+XMLV.US,D,20140304,000000,25.5355,25.5355,25.0132,25.0714,2954.183102887,0
+XMLV.US,D,20140305,000000,25.0566,25.0566,25.022,25.022,1151.4933794935,0
+XMLV.US,D,20140306,000000,25.1059,25.1237,25.022,25.0714,17151.883795164,0
+XMLV.US,D,20140307,000000,25.1672,25.1672,25.0803,25.0803,1951.5635376288,0
+XMLV.US,D,20140310,000000,25.0408,25.0408,25.0408,25.0408,1073.5118577512,0
+XMLV.US,D,20140311,000000,25.1059,25.1059,25.0872,25.0872,2087.2716404011,0
+XMLV.US,D,20140312,000000,24.9539,24.9539,24.9026,24.9451,1769.2690712182,0
+XMLV.US,D,20140313,000000,24.9115,24.9115,24.8463,24.9115,2110.5648222202,0
+XMLV.US,D,20140314,000000,24.8878,25.0408,24.8878,24.9875,7502.4300398309,0
+XMLV.US,D,20140317,000000,25.1149,25.1317,25.1149,25.1317,915.52332019534,0
+XMLV.US,D,20140318,000000,25.1988,25.2857,25.181,25.2491,1471.5214427476,0
+XMLV.US,D,20140319,000000,25.3103,25.3103,25.1899,25.1899,1949.5380435576,0
+XMLV.US,D,20140320,000000,25.0132,25.0566,25.0132,25.0408,802.09565220654,0
+XMLV.US,D,20140321,000000,25.2106,25.342,25.1524,25.1524,8248.8246050786,0
+XMLV.US,D,20140324,000000,25.025,25.025,24.9559,24.9559,1222.3856719865,0
+XMLV.US,D,20140325,000000,25.1257,25.1257,25.025,25.025,1028.9509881841,0
+XMLV.US,D,20140326,000000,24.9401,24.9401,24.8996,24.8996,469.91462452504,0
+XMLV.US,D,20140328,000000,24.9815,24.9815,24.8996,24.8996,1096.8050395703,0
+XMLV.US,D,20140331,000000,25.1524,25.2877,25.1524,25.2877,1739.8994071854,0
+XMLV.US,D,20140401,000000,25.3656,25.3656,25.2106,25.2797,3136.4775692975,0
+XMLV.US,D,20140402,000000,25.4239,25.4239,25.3489,25.3834,1543.4264822762,0
+XMLV.US,D,20140403,000000,25.415,25.4535,25.3489,25.3982,2087.2716404011,0
+XMLV.US,D,20140404,000000,25.4891,25.4891,25.1001,25.1189,2969.3743084212,0
+XMLV.US,D,20140407,000000,24.9312,24.9312,24.873,24.873,9296.0050399038,0
+XMLV.US,D,20140408,000000,24.71,24.9905,24.71,24.9815,7159.1087947576,0
+XMLV.US,D,20140409,000000,25.0655,25.0655,24.9213,25.0516,11759.005830518,0
+XMLV.US,D,20140410,000000,24.9312,24.9401,24.6764,24.7367,11984.84841946,0
+XMLV.US,D,20140411,000000,24.6606,24.6764,24.4483,24.4483,12056.753458988,0
+XMLV.US,D,20140414,000000,24.8039,24.8039,24.557,24.557,1363.1575099369,0
+XMLV.US,D,20140415,000000,24.6686,24.7781,24.6686,24.7781,844.63102770234,0
+XMLV.US,D,20140416,000000,24.9055,25.025,24.9055,25.0161,14694.959486764,0
+XMLV.US,D,20140417,000000,25.0586,25.0813,25.0072,25.0586,13573.848518339,0
+XMLV.US,D,20140421,000000,24.9559,25.1099,24.71,25.0744,8957.7475300086,0
+XMLV.US,D,20140422,000000,25.1356,25.2363,25.1189,25.2106,1275.0485178384,0
+XMLV.US,D,20140423,000000,25.2531,25.2531,25.2106,25.2196,1712.5552372238,0
+XMLV.US,D,20140424,000000,25.3656,25.3656,25.178,25.2363,15096.007312867,0
+XMLV.US,D,20140425,000000,25.2264,25.2442,25.1001,25.1099,3063.5597827333,0
+XMLV.US,D,20140428,000000,25.1928,25.1928,24.9479,25.1189,7060.872332303,0
+XMLV.US,D,20140429,000000,25.2196,25.2196,25.0655,25.0655,6322.5797433402,0
+XMLV.US,D,20140430,000000,25.1099,25.184,25.0586,25.178,10677.391996482,0
+XMLV.US,D,20140501,000000,25.1928,25.2531,25.0813,25.2106,60079.192393748,0
+XMLV.US,D,20140502,000000,25.2106,25.2531,25.1257,25.1257,285120.69843057,0
+XMLV.US,D,20140505,000000,24.9737,25.1524,24.9737,25.1524,2520.727371644,0
+XMLV.US,D,20140506,000000,25.1189,25.1189,25.025,25.0428,8374.4052374948,0
+XMLV.US,D,20140507,000000,25.0516,25.184,25.0516,25.1613,6461.3260872193,0
+XMLV.US,D,20140508,000000,25.4062,25.4062,25.184,25.184,2667.5756918081,0
+XMLV.US,D,20140509,000000,25.1001,25.2106,25.1001,25.2106,5300.7179844053,0
+XMLV.US,D,20140512,000000,25.3904,25.3982,25.3568,25.3904,7063.9105734099,0
+XMLV.US,D,20140513,000000,25.4062,25.4062,25.3045,25.3045,3045.3303360922,0
+XMLV.US,D,20140514,000000,25.3045,25.3045,25.1702,25.2018,1310.4946640849,0
+XMLV.US,D,20140515,000000,24.864,25.0516,24.7939,24.8996,3055.4578064484,0
+XMLV.US,D,20140516,000000,25.0586,25.1613,24.9637,25.1613,2333.3691700554,0
+XMLV.US,D,20140519,000000,25.1613,25.2018,25.1613,25.2018,1532.2862648845,0
+XMLV.US,D,20140520,000000,25.0586,25.0586,24.9637,25.0003,1336.8260870109,0
+XMLV.US,D,20140521,000000,25.0338,25.1099,25.0338,25.0813,2346.5348815184,0
+XMLV.US,D,20140522,000000,25.0813,25.2196,25.0813,25.2196,553.97262848103,0
+XMLV.US,D,20140523,000000,25.2196,25.2877,25.2106,25.2877,7824.4835971562,0
+XMLV.US,D,20140527,000000,25.4535,25.4891,25.4239,25.4713,14387.084387937,0
+XMLV.US,D,20140528,000000,25.4239,25.4802,25.3756,25.4802,8924.3268778333,0
+XMLV.US,D,20140529,000000,25.5681,25.6095,25.496,25.5937,3645.8893282115,0
+XMLV.US,D,20140530,000000,25.6609,25.6609,25.6027,25.6421,5060.6969369647,0
+XMLV.US,D,20140602,000000,25.5937,25.6777,25.5681,25.6698,4543.1832017658,0
+XMLV.US,D,20140603,000000,25.6777,25.7212,25.6698,25.7122,141666.09358284,0
+XMLV.US,D,20140604,000000,25.7122,25.8109,25.7122,25.8109,240836.30880427,0
+XMLV.US,D,20140605,000000,25.8287,26.0578,25.7784,26.04,8539.4830042999,0
+XMLV.US,D,20140606,000000,26.1259,26.1349,26.1171,26.1259,4713.324703749,0
+XMLV.US,D,20140609,000000,26.1862,26.2109,26.1349,26.1517,19476.138241899,0
+XMLV.US,D,20140610,000000,26.1171,26.1259,26.0835,26.0835,6372.2043480853,0
+XMLV.US,D,20140611,000000,26.0658,26.0658,26.0065,26.0065,3791.72490134,0
+XMLV.US,D,20140612,000000,25.9887,26.0835,25.8386,25.9334,8632.6557315764,0
+XMLV.US,D,20140613,000000,25.9887,25.9887,25.9068,25.9334,5284.5140318355,0
+XMLV.US,D,20140616,000000,26.0233,26.0233,25.9166,25.9166,2521.7401186796,0
+XMLV.US,D,20140617,000000,26.0312,26.2434,25.9818,26.1862,5848.6141306727,0
+XMLV.US,D,20140618,000000,26.2524,26.3125,26.1763,26.3057,6729.7040516571,0
+XMLV.US,D,20140619,000000,26.355,26.3808,26.3125,26.3728,7415.333794768,0
+XMLV.US,D,20140620,000000,26.3856,26.436,26.3856,26.436,34343.264724717,0
+XMLV.US,D,20140623,000000,26.4815,26.4815,26.3778,26.3778,1066.4226285019,0
+XMLV.US,D,20140624,000000,26.4114,26.5288,26.3531,26.3531,125463.15376005,0
+XMLV.US,D,20140625,000000,26.3698,26.4034,26.3698,26.4034,1158.5826087428,0
+XMLV.US,D,20140626,000000,26.3856,26.3856,26.2652,26.3778,11104.771245511,0
+XMLV.US,D,20140627,000000,26.4034,26.5111,26.3778,26.5111,69337.725793334,0
+XMLV.US,D,20140630,000000,26.4953,26.6147,26.4953,26.6147,3613.4814230719,0
+XMLV.US,D,20140701,000000,26.8537,26.8616,26.751,26.751,2421.4781621538,0
+XMLV.US,D,20140702,000000,26.6147,26.6227,26.5111,26.52,1760.1543478977,0
+XMLV.US,D,20140703,000000,26.6147,26.6315,26.5476,26.5713,5430.349604964,0
+XMLV.US,D,20140707,000000,26.5476,26.5476,26.4538,26.4637,3181.0384388646,0
+XMLV.US,D,20140708,000000,26.4192,26.4291,26.4114,26.4114,2903.5457511062,0
+XMLV.US,D,20140709,000000,26.4291,26.436,26.3531,26.4114,4487.482114807,0
+XMLV.US,D,20140710,000000,26.1724,26.3778,26.1724,26.3531,5660.2431820484,0
+XMLV.US,D,20140711,000000,26.3353,26.3856,26.2721,26.3353,24481.134091905,0
+XMLV.US,D,20140714,000000,26.4192,26.4192,26.3698,26.3778,25034.09397335,0
+XMLV.US,D,20140715,000000,26.3946,26.4715,26.2909,26.3698,53224.92045671,0
+XMLV.US,D,20140716,000000,26.4883,26.4883,26.2,26.282,22092.063834891,0
+XMLV.US,D,20140717,000000,26.2721,26.2721,26.0262,26.0262,19850.854645076,0
+XMLV.US,D,20140718,000000,26.0875,26.2909,26.0875,26.2909,6313.4650200196,0
+XMLV.US,D,20140721,000000,26.2218,26.2218,26.1211,26.2,37372.391108239,0
+XMLV.US,D,20140722,000000,26.282,26.3007,26.2138,26.2138,34649.114329473,0
+XMLV.US,D,20140723,000000,26.2563,26.2652,26.2,26.2218,21717.347431714,0
+XMLV.US,D,20140724,000000,26.282,26.282,26.2396,26.2652,13555.619071698,0
+XMLV.US,D,20140725,000000,26.1912,26.1912,26.0697,26.0875,1910.0409091686,0
+XMLV.US,D,20140728,000000,26.0342,26.1635,26.0104,26.1299,17628.887648938,0
+XMLV.US,D,20140729,000000,26.207,26.207,25.9927,25.9927,14439.747233789,0
+XMLV.US,D,20140730,000000,26.0262,26.0262,25.8317,25.8672,3579.048023861,0
+XMLV.US,D,20140731,000000,25.3766,25.7212,25.3766,25.4891,22940.745850735,0
+XMLV.US,D,20140801,000000,25.343,25.497,25.3133,25.4397,11417.710079516,0
+XMLV.US,D,20140804,000000,25.2797,25.4397,25.261,25.4397,5466.8084982461,0
+XMLV.US,D,20140805,000000,25.4467,25.5336,25.3666,25.3766,4641.4196642204,0
+XMLV.US,D,20140806,000000,25.4071,25.4545,25.3982,25.4071,4325.4425891087,0
+XMLV.US,D,20140807,000000,25.4635,25.4635,25.2877,25.3133,3963.8918973944,0
+XMLV.US,D,20140808,000000,25.3133,25.5414,25.3045,25.5158,13590.052470909,0
+XMLV.US,D,20140811,000000,25.5602,25.7142,25.5602,25.654,1425.947826145,0
+XMLV.US,D,20140812,000000,25.6441,25.6708,25.6046,25.6195,5427.3113638571,0
+XMLV.US,D,20140813,000000,25.7379,25.8139,25.6797,25.8139,3788.6866602332,0
+XMLV.US,D,20140814,000000,25.894,25.9275,25.8762,25.9008,18993.057905911,0
+XMLV.US,D,20140815,000000,26.0538,26.0697,25.8317,25.8317,6432.9691702221,0
+XMLV.US,D,20140818,000000,26.044,26.1131,26.0184,26.0342,3537.5253954008,0
+XMLV.US,D,20140819,000000,26.1546,26.2218,26.1299,26.2218,6062.3037551873,0
+XMLV.US,D,20140820,000000,26.2306,26.2721,26.2,26.2721,11488.602372009,0
+XMLV.US,D,20140821,000000,26.2563,26.3698,26.2563,26.3698,11090.592787012,0
+XMLV.US,D,20140822,000000,26.3778,26.3778,26.2138,26.2563,6006.6026682285,0
+XMLV.US,D,20140825,000000,26.3353,26.3698,26.2721,26.3007,7077.0762848728,0
+XMLV.US,D,20140826,000000,26.3698,26.4192,26.3165,26.3165,15751.25464491,0
+XMLV.US,D,20140827,000000,26.4192,26.4192,26.3531,26.3778,6211.1775694226,0
+XMLV.US,D,20140828,000000,26.3264,26.4034,26.3264,26.4034,2240.1964427789,0
+XMLV.US,D,20140829,000000,26.3531,26.4953,26.3452,26.4953,5059.6841899291,0
+XMLV.US,D,20140902,000000,26.6315,26.6315,26.5031,26.5812,20829.168281479,0
+XMLV.US,D,20140903,000000,26.6661,26.6819,26.52,26.5377,11525.061265291,0
+XMLV.US,D,20140904,000000,26.6483,26.6483,26.4883,26.4883,14653.436858304,0
+XMLV.US,D,20140905,000000,26.4715,26.6414,26.4715,26.6414,8555.6869568697,0
+XMLV.US,D,20140908,000000,26.6582,26.6582,26.52,26.52,9779.0853758918,0
+XMLV.US,D,20140909,000000,26.6315,26.6315,26.4034,26.436,48463.996642288,0
+XMLV.US,D,20140910,000000,26.4883,26.4883,26.2721,26.3698,8973.9514825784,0
+XMLV.US,D,20140911,000000,26.3531,26.4637,26.2563,26.436,4070.2303361339,0
+XMLV.US,D,20140912,000000,26.1467,26.1467,26.044,26.1379,6827.9405141117,0
+XMLV.US,D,20140915,000000,26.0608,26.0973,26.0025,26.0786,7016.311462736,0
+XMLV.US,D,20140916,000000,26.0538,26.2138,26.0538,26.1211,2764.7994072271,0
+XMLV.US,D,20140917,000000,26.207,26.207,26.0786,26.1299,5231.8511859836,0
+XMLV.US,D,20140918,000000,26.0973,26.2396,26.0973,26.1131,3272.1856720699,0
+XMLV.US,D,20140919,000000,26.202,26.202,26.0193,26.0716,18104.878755677,0
+XMLV.US,D,20140922,000000,25.8238,25.895,25.8238,25.8682,1276.061264874,0
+XMLV.US,D,20140923,000000,25.7142,25.7813,25.6441,25.6441,3503.0919961899,0
+XMLV.US,D,20140924,000000,25.6343,25.654,25.6036,25.654,1089.715810321,0
+XMLV.US,D,20140925,000000,25.3972,25.4891,25.3824,25.4229,1881.6839921714,0
+XMLV.US,D,20140926,000000,25.4387,25.577,25.4328,25.569,59624.468974757,0
+XMLV.US,D,20140929,000000,25.4229,25.577,25.3972,25.5504,4151.2500989831,0
+XMLV.US,D,20140930,000000,25.6195,25.6195,25.4625,25.496,1973.8439724123,0
+XMLV.US,D,20141001,000000,25.4891,25.4891,25.1998,25.2166,18484.658894032,0
+XMLV.US,D,20141002,000000,25.2679,25.3746,25.1494,25.3025,16934.143182507,0
+XMLV.US,D,20141003,000000,25.3904,25.5326,25.3904,25.4891,9541.0898225225,0
+XMLV.US,D,20141006,000000,25.4713,25.5049,25.4467,25.4467,4266.7032610431,0
+XMLV.US,D,20141007,000000,25.341,25.4328,25.1998,25.1998,6743.8825101557,0
+XMLV.US,D,20141008,000000,25.259,25.569,25.2244,25.5326,4347.7230238923,0
+XMLV.US,D,20141009,000000,25.5592,25.6441,25.1998,25.1998,9167.3861663808,0
+XMLV.US,D,20141010,000000,25.3212,25.3212,25.02,25.02,5417.183893501,0
+XMLV.US,D,20141013,000000,25.1159,25.1405,24.8937,24.9519,12886.193281157,0
+XMLV.US,D,20141014,000000,25.2076,25.3025,24.7584,25.1327,14516.716008496,0
+XMLV.US,D,20141015,000000,24.9776,25.0862,24.713,25.0862,35642.61917141,0
+XMLV.US,D,20141016,000000,24.4977,25.1998,24.1147,25.1998,45611.088242962,0
+XMLV.US,D,20141017,000000,25.2244,25.5504,25.2076,25.3479,14473.167885964,0
+XMLV.US,D,20141020,000000,25.4387,25.7142,25.4387,25.7142,15087.905336582,0
+XMLV.US,D,20141021,000000,25.9947,26.202,25.9443,26.1566,29898.317985405,0
+XMLV.US,D,20141022,000000,26.2662,26.3808,26.1566,26.1566,13152.545751523,0
+XMLV.US,D,20141023,000000,26.4143,26.4331,26.2504,26.364,11642.539921422,0
+XMLV.US,D,20141024,000000,26.3728,26.4755,26.355,26.4755,14339.485277263,0
+XMLV.US,D,20141027,000000,26.4232,26.5426,26.355,26.5426,21305.159388218,0
+XMLV.US,D,20141028,000000,26.5762,26.7895,26.5674,26.7895,19089.268874294,0
+XMLV.US,D,20141029,000000,26.8774,26.914,26.6108,26.7945,31001.19950719,0
+XMLV.US,D,20141030,000000,26.8221,27.0206,26.7648,26.9258,13813.869565779,0
+XMLV.US,D,20141031,000000,27.3217,27.3217,27.0966,27.2092,25742.004151245,0
+XMLV.US,D,20141103,000000,27.3139,27.4491,27.2438,27.2694,29313.962945856,0
+XMLV.US,D,20141104,000000,27.1766,27.378,27.1766,27.3217,19132.816996825,0
+XMLV.US,D,20141105,000000,27.4402,27.5271,27.2951,27.3622,23754.994467369,0
+XMLV.US,D,20141106,000000,27.4915,27.5005,27.3622,27.4402,14095.41324168,0
+XMLV.US,D,20141107,000000,27.4491,27.5439,27.3622,27.4402,29533.729052584,0
+XMLV.US,D,20141110,000000,27.6713,27.69,27.6091,27.69,13183.940909628,0
+XMLV.US,D,20141111,000000,27.69,27.7157,27.6091,27.6623,6068.380237401,0
+XMLV.US,D,20141112,000000,27.5686,27.6357,27.4827,27.6012,16100.652372197,0
+XMLV.US,D,20141113,000000,27.6446,27.6623,27.4827,27.5439,22850.611364566,0
+XMLV.US,D,20141114,000000,27.4827,27.6012,27.3711,27.3948,17707.881917716,0
+XMLV.US,D,20141117,000000,27.2526,27.4915,27.2526,27.4126,20262.029941535,0
+XMLV.US,D,20141118,000000,27.5439,27.6012,27.4827,27.4827,134096.82223866,0
+XMLV.US,D,20141119,000000,27.3948,27.4827,27.3543,27.4491,29238.006918185,0
+XMLV.US,D,20141120,000000,27.4314,27.4915,27.3622,27.4915,9618.0585972292,0
+XMLV.US,D,20141121,000000,27.6801,27.8342,27.4738,27.5439,17838.526285311,0
+XMLV.US,D,20141124,000000,27.6357,27.6801,27.5754,27.6801,22431.334091822,0
+XMLV.US,D,20141125,000000,27.7552,27.7552,27.6189,27.6979,11130.089921401,0
+XMLV.US,D,20141126,000000,27.7286,27.7898,27.69,27.7898,11566.583893751,0
+XMLV.US,D,20141128,000000,27.9705,27.9961,27.7552,27.7552,6708.4363639092,0
+XMLV.US,D,20141201,000000,27.5754,27.7898,27.5754,27.6801,9071.1751979974,0
+XMLV.US,D,20141202,000000,27.6979,27.7997,27.5754,27.7641,11882.560968863,0
+XMLV.US,D,20141203,000000,27.8431,27.8994,27.7819,27.8994,8777.4785576693,0
+XMLV.US,D,20141204,000000,27.925,28.0051,27.8757,27.9961,8767.3510873131,0
+XMLV.US,D,20141205,000000,28.0712,28.0712,27.9448,27.9448,28965.577965605,0
+XMLV.US,D,20141208,000000,28.2598,28.2598,27.9705,28.0494,12018.269071635,0
+XMLV.US,D,20141209,000000,27.9092,28.1639,27.8994,28.1393,14915.738340528,0
+XMLV.US,D,20141210,000000,28.0712,28.1561,27.7641,27.773,13377.37559343,0
+XMLV.US,D,20141211,000000,28.0652,28.0652,27.9448,27.9448,10423.192490542,0
+XMLV.US,D,20141212,000000,27.8757,27.8757,27.6189,27.6189,11062.235870016,0
+XMLV.US,D,20141215,000000,27.7552,27.7552,27.2862,27.4126,13331.801976827,0
+XMLV.US,D,20141216,000000,27.3217,27.5271,26.9188,27.378,20249.876977108,0
+XMLV.US,D,20141217,000000,27.4027,27.8085,27.3365,27.8085,14920.802075706,0
+XMLV.US,D,20141218,000000,28.0712,28.1926,27.9626,28.1294,41892.281128186,0
+XMLV.US,D,20141219,000000,28.2756,28.319,28.091,28.249,10189.247925315,0
+XMLV.US,D,20141222,000000,28.3852,28.4375,28.2756,28.4118,16004.441403813,0
+XMLV.US,D,20141223,000000,28.5363,28.5748,28.4296,28.4849,21088.431522597,0
+XMLV.US,D,20141224,000000,28.5412,28.5926,28.5105,28.5748,10201.400889743,0
+XMLV.US,D,20141226,000000,28.6518,28.716,28.6093,28.6093,10560.926087386,0
+XMLV.US,D,20141229,000000,28.6695,28.8957,28.6695,28.8443,40301.255535236,0
+XMLV.US,D,20141230,000000,28.8868,28.8868,28.7328,28.7416,25223.47766901,0
+XMLV.US,D,20141231,000000,28.8265,28.8868,28.3367,28.3447,19903.517490929,0
+XMLV.US,D,20150102,000000,28.3595,28.5105,28.1887,28.403,6926.1769765663,0
+XMLV.US,D,20150105,000000,28.3367,28.3367,27.766,28.1985,32285.362748349,0
+XMLV.US,D,20150106,000000,28.3032,28.3852,28.0603,28.2065,15346.155830664,0
+XMLV.US,D,20150107,000000,28.242,28.5027,28.1521,28.4375,29597.532115828,0
+XMLV.US,D,20150108,000000,28.6883,28.8345,28.6607,28.7742,34266.29595001,0
+XMLV.US,D,20150109,000000,28.7742,28.8719,28.5412,28.6004,30903.975791771,0
+XMLV.US,D,20150112,000000,28.6883,28.6972,28.5105,28.6093,24772.805238162,0
+XMLV.US,D,20150113,000000,28.8957,28.9905,28.4296,28.5926,41379.831128166,0
+XMLV.US,D,20150114,000000,28.5195,28.6785,28.3595,28.6607,27511.273222463,0
+XMLV.US,D,20150115,000000,28.7506,28.79,28.5195,28.5748,20213.418083826,0
+XMLV.US,D,20150116,000000,28.5659,29.5868,28.5659,28.9737,39541.695258526,0
+XMLV.US,D,20150120,000000,29.0083,29.2748,28.6607,28.7506,46458.757511771,0
+XMLV.US,D,20150121,000000,28.7238,28.9392,28.6172,28.8719,66908.145654895,0
+XMLV.US,D,20150122,000000,29.0339,29.3597,28.9124,29.3509,35996.06788684,0
+XMLV.US,D,20150123,000000,29.3509,29.4476,29.1613,29.2156,44168.936464248,0
+XMLV.US,D,20150126,000000,29.3084,29.4121,29.1119,29.4121,25240.694368616,0
+XMLV.US,D,20150127,000000,29.2936,29.422,29.1978,29.3419,49984.129942745,0
+XMLV.US,D,20150128,000000,29.578,29.578,29.0932,29.1445,31410.349309578,0
+XMLV.US,D,20150129,000000,29.1613,29.2492,28.9638,29.2492,33196.835080402,0
+XMLV.US,D,20150130,000000,29.2215,29.2215,28.6972,28.716,329549.91088297,0
+XMLV.US,D,20150202,000000,28.8078,28.9036,28.319,28.9036,39497.134388958,0
+XMLV.US,D,20150203,000000,28.5273,29.2748,28.5273,29.2748,35839.09209632,0
+XMLV.US,D,20150204,000000,29.1899,29.2936,29.1366,29.1613,60923.82342145,0
+XMLV.US,D,20150205,000000,29.2748,29.5079,29.259,29.4901,47285.159092832,0
+XMLV.US,D,20150206,000000,29.4842,29.5958,28.8542,28.9292,38398.303855317,0
+XMLV.US,D,20150209,000000,29.1801,29.1801,28.7328,28.7989,20360.26640399,0
+XMLV.US,D,20150210,000000,29.3084,29.3084,28.6607,28.9292,39156.851384992,0
+XMLV.US,D,20150211,000000,28.9638,28.9638,28.7416,28.8542,163505.98340586,0
+XMLV.US,D,20150212,000000,28.8719,29.1366,28.8719,29.1366,33837.903953945,0
+XMLV.US,D,20150213,000000,29.0932,29.1613,28.8631,29.0083,40989.923519454,0
+XMLV.US,D,20150217,000000,29.0181,29.1445,28.9392,29.0083,17180.240712161,0
+XMLV.US,D,20150218,000000,28.9816,29.2492,28.9036,29.2492,29673.488143499,0
+XMLV.US,D,20150219,000000,29.1287,29.259,28.9638,28.9638,17760.544763568,0
+XMLV.US,D,20150220,000000,29.0181,29.2403,28.9214,29.2403,11124.013439188,0
+XMLV.US,D,20150223,000000,29.2748,29.2838,29.1613,29.2838,27241.88251099,0
+XMLV.US,D,20150224,000000,29.3419,29.3419,29.0517,29.1366,56169.988836277,0
+XMLV.US,D,20150225,000000,29.0517,29.2215,29.0083,29.0517,40467.346049077,0
+XMLV.US,D,20150226,000000,29.0339,29.0754,28.8957,28.946,18510.990316959,0
+XMLV.US,D,20150227,000000,28.8443,29.0181,28.8265,28.9292,27432.278953685,0
+XMLV.US,D,20150302,000000,28.8799,29.0754,28.8799,29.0754,33988.803262252,0
+XMLV.US,D,20150303,000000,29.0339,29.0517,28.8345,29.026,33644.469270143,0
+XMLV.US,D,20150304,000000,28.9124,28.9905,28.7594,28.8345,38865.180238735,0
+XMLV.US,D,20150305,000000,28.8799,28.9816,28.8542,28.9036,41994.568578783,0
+XMLV.US,D,20150306,000000,28.6607,28.6607,28.2953,28.3674,35033.958203006,0
+XMLV.US,D,20150309,000000,28.4553,28.5659,28.3101,28.5491,10093.036956932,0
+XMLV.US,D,20150310,000000,28.403,28.4464,28.3269,28.3447,33063.1524717,0
+XMLV.US,D,20150311,000000,28.3516,28.4938,28.319,28.4464,31203.748914312,0
+XMLV.US,D,20150312,000000,28.716,28.8719,28.716,28.8719,13804.754842459,0
+XMLV.US,D,20150313,000000,28.6518,28.6883,28.4849,28.6883,12295.761759393,0
+XMLV.US,D,20150316,000000,28.9549,29.0665,28.8443,29.0181,6729.7040516571,0
+XMLV.US,D,20150317,000000,29.0181,29.102,28.9638,29.0517,10672.328261304,0
+XMLV.US,D,20150318,000000,28.9905,29.5681,28.9905,29.5237,10789.806917435,0
+XMLV.US,D,20150319,000000,29.4753,29.4901,29.3864,29.4052,13920.208004519,0
+XMLV.US,D,20150320,000000,29.5513,29.7488,29.4911,29.7152,19173.32687825,0
+XMLV.US,D,20150323,000000,29.8307,29.8475,29.7389,29.7666,12148.913439229,0
+XMLV.US,D,20150324,000000,29.7488,29.7488,29.5602,29.5691,8790.6442691323,0
+XMLV.US,D,20150325,000000,29.5878,29.5878,29.0932,29.1613,42575.885377226,0
+XMLV.US,D,20150326,000000,28.9204,29.1208,28.9204,28.9816,23950.454645243,0
+XMLV.US,D,20150327,000000,29.0754,29.1366,29.0339,29.1208,12031.434783098,0
+XMLV.US,D,20150330,000000,29.259,29.5513,29.1534,29.4763,9949.226877875,0
+XMLV.US,D,20150331,000000,29.4062,29.5247,29.3163,29.3163,21635.314921829,0
+XMLV.US,D,20150401,000000,29.3015,29.3963,29.1613,29.3015,12609.713340434,0
+XMLV.US,D,20150402,000000,29.3963,29.5325,29.3015,29.4911,19552.09426957,0
+XMLV.US,D,20150406,000000,29.6136,29.7152,29.4486,29.6481,10759.424506367,0
+XMLV.US,D,20150407,000000,29.5968,29.6136,29.3519,29.3607,18880.642984958,0
+XMLV.US,D,20150408,000000,29.1366,29.4298,29.1366,29.4298,12495.27292541,0
+XMLV.US,D,20150409,000000,29.413,29.4911,29.1208,29.1899,16921.99021808,0
+XMLV.US,D,20150410,000000,29.3163,29.4298,29.2304,29.2304,146239.65919567,0
+XMLV.US,D,20150413,000000,29.3607,29.3607,29.1613,29.1613,27533.553657246,0
+XMLV.US,D,20150414,000000,29.2492,29.2748,29.1366,29.2403,8098.9380438077,0
+XMLV.US,D,20150415,000000,29.3341,29.3607,29.1534,29.1534,19811.357510687,0
+XMLV.US,D,20150416,000000,29.0428,29.1801,29.0428,29.1445,6997.0692690593,0
+XMLV.US,D,20150417,000000,29.0517,29.0517,28.8157,28.8789,24758.626779663,0
+XMLV.US,D,20150420,000000,29.0181,29.1534,29.0181,29.0517,5279.4502966574,0
+XMLV.US,D,20150421,000000,29.1801,29.1801,29.0517,29.0576,4585.7185772616,0
+XMLV.US,D,20150422,000000,29.0842,29.1445,29.0428,29.1366,16927.053953258,0
+XMLV.US,D,20150423,000000,29.1287,29.3262,29.1287,29.2492,22213.593479165,0
+XMLV.US,D,20150424,000000,29.1801,29.3963,29.1801,29.2748,31698.982214728,0
+XMLV.US,D,20150427,000000,29.3706,29.4575,29.0842,29.0932,5322.9984191888,0
+XMLV.US,D,20150428,000000,29.2492,29.2492,29.102,29.2215,7637.1253955676,0
+XMLV.US,D,20150429,000000,29.1287,29.2057,28.8947,28.9282,6711.4746050161,0
+XMLV.US,D,20150430,000000,28.8789,28.9382,28.5343,28.5906,11223.262648677,0
+XMLV.US,D,20150501,000000,28.789,28.8532,28.789,28.8532,26495.487945741,0
+XMLV.US,D,20150504,000000,28.9382,29.026,28.8255,28.9282,19206.747530425,0
+XMLV.US,D,20150505,000000,28.8255,28.8255,28.4356,28.4731,21404.408597709,0
+XMLV.US,D,20150506,000000,28.5175,28.5639,28.4198,28.5639,21200.84644355,0
+XMLV.US,D,20150507,000000,28.5639,28.7584,28.4829,28.6873,27377.590613762,0
+XMLV.US,D,20150508,000000,29.0428,29.0754,28.8335,28.8621,19785.026087761,0
+XMLV.US,D,20150511,000000,28.8532,28.9638,28.6962,28.7732,16081.41017852,0
+XMLV.US,D,20150512,000000,28.5826,28.7732,28.4356,28.7664,6963.648616884,0
+XMLV.US,D,20150513,000000,28.8433,28.871,28.6074,28.6074,11452.143478727,0
+XMLV.US,D,20150514,000000,28.789,29.0754,28.7318,29.0754,29269.402076289,0
+XMLV.US,D,20150515,000000,29.0932,29.1701,29.0083,29.1445,11205.033202037,0
+XMLV.US,D,20150518,000000,29.0932,29.3519,29.0932,29.3429,8508.0878461959,0
+XMLV.US,D,20150519,000000,29.3607,29.4398,29.3163,29.3963,11452.143478727,0
+XMLV.US,D,20150520,000000,29.4062,29.4575,29.3963,29.3963,55302.064626755,0
+XMLV.US,D,20150521,000000,29.4298,29.4298,29.2946,29.2946,5901.2769765246,0
+XMLV.US,D,20150522,000000,29.267,29.3341,29.2492,29.3094,11915.981621038,0
+XMLV.US,D,20150526,000000,29.1534,29.1534,28.9905,29.0517,17676.486759612,0
+XMLV.US,D,20150527,000000,29.026,29.3015,29.026,29.3015,20131.385573942,0
+XMLV.US,D,20150528,000000,29.2492,29.259,29.1208,29.2215,7638.1381426032,0
+XMLV.US,D,20150529,000000,29.1613,29.3094,29.0517,29.0842,10759.424506367,0
+XMLV.US,D,20150601,000000,29.0517,29.2492,29.0517,29.1287,19270.55059367,0
+XMLV.US,D,20150602,000000,28.9905,29.1287,28.946,29.0576,16812.613538233,0
+XMLV.US,D,20150603,000000,28.9983,29.1899,28.9983,29.1119,8677.2166011435,0
+XMLV.US,D,20150604,000000,29.0181,29.026,28.9026,28.9026,11452.143478727,0
+XMLV.US,D,20150605,000000,28.7318,28.8868,28.7229,28.8621,5670.3706524046,0
+XMLV.US,D,20150608,000000,28.8789,28.8789,28.789,28.8255,4511.7880436618,0
+XMLV.US,D,20150609,000000,28.6775,28.7496,28.6261,28.6873,8363.265020103,0
+XMLV.US,D,20150610,000000,28.9737,29.1613,28.8335,29.102,7762.7060279837,0
+XMLV.US,D,20150611,000000,29.2156,29.3429,29.2156,29.3163,8319.7168975716,0
+XMLV.US,D,20150612,000000,29.259,29.3094,29.1701,29.2156,6016.7301385846,0
+XMLV.US,D,20150615,000000,29.1119,29.1366,28.9282,29.0842,27305.685574233,0
+XMLV.US,D,20150616,000000,29.1978,29.2748,28.9983,29.2304,7985.5103758189,0
+XMLV.US,D,20150617,000000,29.3795,29.3963,29.259,29.3607,7288.7404153162,0
+XMLV.US,D,20150618,000000,29.4575,29.6737,29.3519,29.6303,13770.321443247,0
+XMLV.US,D,20150619,000000,29.5543,29.6678,29.5267,29.6155,14177.445751565,0
+XMLV.US,D,20150622,000000,29.7419,29.7419,29.5908,29.5908,4493.5585970207,0
+XMLV.US,D,20150623,000000,29.5267,29.5454,29.4506,29.5099,19363.723320946,0
+XMLV.US,D,20150624,000000,29.4782,29.4782,29.2502,29.2502,6798.5708500789,0
+XMLV.US,D,20150625,000000,29.1544,29.268,29.1376,29.1811,19020.402075872,0
+XMLV.US,D,20150626,000000,29.3035,29.3114,29.1988,29.2956,5875.9583006343,0
+XMLV.US,D,20150629,000000,29.1623,29.1988,28.8433,28.8433,32740.08616734,0
+XMLV.US,D,20150630,000000,28.9737,28.9816,28.8255,28.8433,22165.99436849,0
+XMLV.US,D,20150701,000000,28.9983,29.1208,28.9905,29.1208,5415.1583994297,0
+XMLV.US,D,20150702,000000,29.259,29.259,29.0852,29.1129,12333.233399712,0
+XMLV.US,D,20150706,000000,28.9816,29.2412,28.9816,29.1208,113665.66354217,0
+XMLV.US,D,20150707,000000,29.3183,29.3726,29.1208,29.3726,10835.380534038,0
+XMLV.US,D,20150708,000000,29.268,29.3114,29.1287,29.1811,41845.694764548,0
+XMLV.US,D,20150709,000000,29.5177,29.5177,29.1376,29.1623,11412.646344338,0
+XMLV.US,D,20150710,000000,29.3627,29.4506,29.3439,29.4506,15560.858202214,0
+XMLV.US,D,20150713,000000,29.5543,29.5997,29.4851,29.5819,6570.7027670657,0
+XMLV.US,D,20150714,000000,29.5454,29.6915,29.5454,29.6915,32866.679546792,0
+XMLV.US,D,20150715,000000,29.6422,29.732,29.5997,29.6678,9441.8406130323,0
+XMLV.US,D,20150716,000000,29.7419,29.8583,29.7419,29.8337,8530.3682809794,0
+XMLV.US,D,20150717,000000,29.7972,29.7972,29.651,29.6678,3342.0652175272,0
+XMLV.US,D,20150720,000000,29.6678,29.7873,29.651,29.732,19596.655139137,0
+XMLV.US,D,20150721,000000,29.7616,29.7616,29.5355,29.5819,16717.415316885,0
+XMLV.US,D,20150722,000000,29.7004,29.7616,29.5009,29.732,8302.5001979662,0
+XMLV.US,D,20150723,000000,29.6422,29.6915,29.4072,29.4684,8991.1681821839,0
+XMLV.US,D,20150724,000000,29.5454,29.5454,29.4684,29.4684,2537.9440712495,0
+XMLV.US,D,20150727,000000,29.2412,29.3884,29.2314,29.2768,15215.51146307,0
+XMLV.US,D,20150728,000000,29.2956,29.4506,29.259,29.4506,6108.8901188256,0
+XMLV.US,D,20150729,000000,29.4851,29.651,29.4782,29.651,3229.6502965741,0
+XMLV.US,D,20150730,000000,29.6847,29.8337,29.6678,29.8159,8530.3682809794,0
+XMLV.US,D,20150731,000000,29.9266,30.0321,29.8751,29.8751,8763.3000991707,0
+XMLV.US,D,20150803,000000,30.0055,30.0055,29.7774,29.9166,19277.639822918,0
+XMLV.US,D,20150804,000000,29.9354,30.0756,29.8583,29.8583,21788.239724207,0
+XMLV.US,D,20150805,000000,30.0144,30.0657,29.9354,29.9966,8413.9023718837,0
+XMLV.US,D,20150806,000000,29.9591,29.9591,29.5997,29.7518,3703.6159092416,0
+XMLV.US,D,20150807,000000,29.7518,29.8673,29.6847,29.8673,20633.708103606,0
+XMLV.US,D,20150810,000000,30.0579,30.1438,30.0144,30.0321,25591.104842938,0
+XMLV.US,D,20150811,000000,29.8159,30.0144,29.8159,29.9532,14918.776581634,0
+XMLV.US,D,20150812,000000,29.806,29.9166,29.5543,29.9097,17174.164229948,0
+XMLV.US,D,20150813,000000,29.9779,30.0904,29.8159,30.0055,37927.376483756,0
+XMLV.US,D,20150814,000000,30.0233,30.2119,29.9779,30.203,8413.9023718837,0
+XMLV.US,D,20150817,000000,30.1526,30.4104,30.0233,30.3847,13833.111759456,0
+XMLV.US,D,20150818,000000,30.4202,30.4568,30.3185,30.3729,14871.177470961,0
+XMLV.US,D,20150819,000000,30.2918,30.3373,30.0055,30.1694,22938.720356664,0
+XMLV.US,D,20150820,000000,29.9166,29.9166,29.7093,29.7251,27088.957708612,0
+XMLV.US,D,20150821,000000,29.4072,29.4851,29.0083,29.0083,38619.082709081,0
+XMLV.US,D,20150824,000000,28.5234,28.6064,15.6307,28.0485,112583.0369611,0
+XMLV.US,D,20150825,000000,28.3329,28.6162,27.4639,27.4639,24556.07737254,0
+XMLV.US,D,20150826,000000,27.9142,28.1186,27.4985,28.078,14065.030830612,0
+XMLV.US,D,20150827,000000,28.3645,28.6587,28.2015,28.5471,17635.976878188,0
+XMLV.US,D,20150828,000000,28.5471,28.633,28.4997,28.633,10375.593379869,0
+XMLV.US,D,20150831,000000,28.4809,28.553,28.3329,28.3329,7723.2088935948,0
+XMLV.US,D,20150901,000000,27.9497,28.0109,27.5746,27.6999,29279.529546645,0
+XMLV.US,D,20150902,000000,27.7482,27.8964,27.6733,27.8964,16830.842984875,0
+XMLV.US,D,20150903,000000,28.0948,28.2894,28.0948,28.1739,10258.114723738,0
+XMLV.US,D,20150904,000000,27.8471,27.9675,27.7167,27.7482,7955.1279647504,0
+XMLV.US,D,20150908,000000,28.0633,28.3151,28.0633,28.3151,3691.4629448142,0
+XMLV.US,D,20150909,000000,28.5984,28.5984,28.0633,28.0633,8874.7022730882,0
+XMLV.US,D,20150910,000000,27.9398,28.4266,27.9398,28.1383,16352.826384064,0
+XMLV.US,D,20150911,000000,28.1383,28.3901,28.1038,28.3733,7144.930336259,0
+XMLV.US,D,20150914,000000,28.4612,28.4612,28.3239,28.3239,8413.9023718837,0
+XMLV.US,D,20150915,000000,28.3645,28.6508,28.3645,28.633,4264.6777669719,0
+XMLV.US,D,20150916,000000,28.6685,28.8947,28.6685,28.8868,20633.708103606,0
+XMLV.US,D,20150917,000000,28.9282,29.2225,28.8868,28.8868,10032.272134795,0
+XMLV.US,D,20150918,000000,28.6765,28.8167,28.5936,28.5984,5913.429940952,0
+XMLV.US,D,20150921,000000,28.7732,29.0784,28.7732,28.8443,16974.653063931,0
+XMLV.US,D,20150922,000000,28.7051,28.7051,28.4346,28.5461,8606.3243086505,0
+XMLV.US,D,20150923,000000,28.5155,28.6251,28.4987,28.552,10553.836858137,0
+XMLV.US,D,20150924,000000,28.2686,28.4987,28.2686,28.4987,6866.4249014651,0
+XMLV.US,D,20150925,000000,28.6587,28.7219,28.4256,28.4424,11584.813340392,0
+XMLV.US,D,20150928,000000,28.1611,28.1611,27.9359,28.0692,28947.348518964,0
+XMLV.US,D,20150929,000000,28.0692,28.1255,27.9359,28.0524,27305.685574233,0
+XMLV.US,D,20150930,000000,28.3309,28.3309,28.0445,28.2499,25469.575198665,0
+XMLV.US,D,20151001,000000,28.3713,28.3713,28.0267,28.243,21222.114131298,0
+XMLV.US,D,20151002,000000,27.9813,28.5155,27.9359,28.5155,9063.0732217125,0
+XMLV.US,D,20151005,000000,28.6765,29.0103,28.6765,28.9835,22858.713340851,0
+XMLV.US,D,20151006,000000,29.0103,29.0103,28.7396,28.8078,32237.763637674,0
+XMLV.US,D,20151007,000000,28.9569,29.1316,28.8719,29.1228,70897.35622818,0
+XMLV.US,D,20151008,000000,29.1396,29.4456,29.0457,29.3923,14569.378854347,0
+XMLV.US,D,20151009,000000,29.5503,29.5503,29.3301,29.4456,11704.317490594,0
+XMLV.US,D,20151012,000000,29.5405,29.5958,29.5305,29.5405,7663.4568184935,0
+XMLV.US,D,20151013,000000,29.6293,29.6461,29.3567,29.3567,15487.94041565,0
+XMLV.US,D,20151014,000000,29.3835,29.4723,29.1148,29.1148,17325.063538254,0
+XMLV.US,D,20151015,000000,29.261,29.3835,29.0784,29.3835,18700.374012618,0
+XMLV.US,D,20151016,000000,29.4536,29.5227,29.4022,29.5059,13421.936462997,0
+XMLV.US,D,20151019,000000,29.4723,29.656,29.4723,29.6372,15832.274407759,0
+XMLV.US,D,20151020,000000,29.7053,29.7932,29.6639,29.7616,15249.944862281,0
+XMLV.US,D,20151021,000000,30.4746,30.4746,29.5305,29.5582,23516.998914,0
+XMLV.US,D,20151022,000000,29.7211,29.9236,29.7211,29.8219,49789.682511907,0
+XMLV.US,D,20151023,000000,30.0559,30.0825,29.8219,29.9749,33043.910278024,0
+XMLV.US,D,20151026,000000,30.0213,30.0213,29.8989,29.9502,23404.583993047,0
+XMLV.US,D,20151027,000000,29.9156,29.9502,29.73,29.8555,25125.241206556,0
+XMLV.US,D,20151028,000000,29.9502,30.126,29.8643,30.0984,14225.044862238,0
+XMLV.US,D,20151029,000000,30.3176,30.3176,30.0736,30.1773,7344.441502275,0
+XMLV.US,D,20151030,000000,30.1773,30.1773,29.9749,30.0213,19731.350494874,0
+XMLV.US,D,20151102,000000,30.0559,30.3719,29.8989,30.3264,63178.198322728,0
+XMLV.US,D,20151103,000000,30.3945,30.3945,30.1941,30.2998,20766.377965272,0
+XMLV.US,D,20151104,000000,30.2908,30.3264,30.1675,30.2021,19312.07322213,0
+XMLV.US,D,20151105,000000,30.2464,30.3176,30.126,30.2662,7454.830929157,0
+XMLV.US,D,20151106,000000,30.2998,30.2998,29.9236,30.0025,13192.042885912,0
+XMLV.US,D,20151109,000000,29.9749,29.9749,29.6036,29.7666,15401.856917623,0
+XMLV.US,D,20151110,000000,29.7744,29.9937,29.7666,29.9937,15033.216996659,0
+XMLV.US,D,20151111,000000,30.0213,30.126,30.0025,30.0736,17096.182708205,0
+XMLV.US,D,20151112,000000,29.965,29.965,29.5582,29.5582,30399.627768035,0
+XMLV.US,D,20151113,000000,29.5305,29.5305,29.2976,29.339,9177.5136367369,0
+XMLV.US,D,20151116,000000,29.2798,29.6372,29.2798,29.6126,9979.6092889435,0
+XMLV.US,D,20151117,000000,29.7932,29.8555,29.6461,29.6727,29140.783202767,0
+XMLV.US,D,20151118,000000,29.7834,30.0303,29.6727,30.0303,27650.019566342,0
+XMLV.US,D,20151119,000000,30.126,30.1941,30.0559,30.1596,40151.368973965,0
+XMLV.US,D,20151120,000000,30.2662,30.3847,30.2277,30.3452,14340.498024299,0
+XMLV.US,D,20151123,000000,30.4202,30.5061,30.3176,30.4005,22372.594763756,0
+XMLV.US,D,20151124,000000,30.3619,30.4824,30.1507,30.438,21566.448123407,0
+XMLV.US,D,20151125,000000,30.5061,30.5357,30.3945,30.4824,20992.220554214,0
+XMLV.US,D,20151127,000000,30.516,30.6997,30.5061,30.6394,22941.758597771,0
+XMLV.US,D,20151130,000000,30.7253,30.752,30.5061,30.516,17667.372036292,0
+XMLV.US,D,20151201,000000,30.7352,30.7786,30.597,30.7786,28410.592590089,0
+XMLV.US,D,20151202,000000,30.8152,30.8152,30.3619,30.3719,36778.921345369,0
+XMLV.US,D,20151203,000000,30.4903,30.4903,29.8485,29.9334,35721.613440188,0
+XMLV.US,D,20151204,000000,30.0401,30.3945,30.0401,30.3945,38318.296839503,0
+XMLV.US,D,20151207,000000,30.4005,30.4005,30.0984,30.2188,67916.841702367,0
+XMLV.US,D,20151208,000000,30.0736,30.1418,29.9156,30.0559,21056.023617457,0
+XMLV.US,D,20151209,000000,29.9937,30.1675,29.6204,29.6727,22713.890514758,0
+XMLV.US,D,20151210,000000,30.6572,30.6819,29.5405,29.6126,34073.874013244,0
+XMLV.US,D,20151211,000000,29.4536,29.5582,29.3054,29.3567,33499.646444051,0
+XMLV.US,D,20151214,000000,29.4101,29.4456,29.1643,29.3301,23379.265317156,0
+XMLV.US,D,20151215,000000,29.577,29.6895,29.5405,29.6293,24552.026384398,0
+XMLV.US,D,20151216,000000,29.8307,29.9749,29.6461,29.9502,14455.951186359,0
+XMLV.US,D,20151217,000000,30.0884,30.0884,29.7143,29.7478,37399.735278201,0
+XMLV.US,D,20151218,000000,29.6747,29.6747,29.3291,29.3755,25916.19664137,0
+XMLV.US,D,20151221,000000,29.5503,29.5503,29.2512,29.4101,94173.321347704,0
+XMLV.US,D,20151222,000000,29.6224,29.7864,29.4822,29.6747,55500.563045735,0
+XMLV.US,D,20151223,000000,29.9176,29.9601,29.8515,29.9601,34730.134092322,0
+XMLV.US,D,20151224,000000,30.0351,30.045,29.8713,30.045,36482.186463935,0
+XMLV.US,D,20151228,000000,29.9601,30.1566,29.8673,30.1566,16919.964724008,0
+XMLV.US,D,20151229,000000,30.3442,30.4262,30.278,30.3699,27234.79328174,0
+XMLV.US,D,20151230,000000,30.4558,30.4558,30.2534,30.2534,26405.353459572,0
+XMLV.US,D,20151231,000000,30.2336,30.2554,29.8673,29.8673,19453.857807116,0
+XMLV.US,D,20160104,000000,29.6481,29.6481,29.2512,29.4536,145463.89496639,0
+XMLV.US,D,20160105,000000,29.578,29.6985,29.4022,29.657,55650.449607007,0
+XMLV.US,D,20160106,000000,29.4358,29.6046,29.4358,29.5315,15351.219565842,0
+XMLV.US,D,20160107,000000,29.2512,29.2886,28.9895,29.026,56752.318381755,0
+XMLV.US,D,20160108,000000,29.1721,29.1721,28.6991,28.7169,82153.026781998,0
+XMLV.US,D,20160111,000000,28.7772,28.8917,28.6093,28.8038,57242.487946992,0
+XMLV.US,D,20160112,000000,28.9717,28.9717,28.5994,28.868,122724.68577575,0
+XMLV.US,D,20160113,000000,28.8996,28.953,28.2874,28.3229,126892.13982729,0
+XMLV.US,D,20160114,000000,28.4434,28.7091,28.2499,28.6074,46119.487254841,0
+XMLV.US,D,20160115,000000,28.0514,28.8493,27.8471,28.2173,76574.816109834,0
+XMLV.US,D,20160119,000000,28.5836,28.5836,28.2341,28.3812,60693.929844366,0
+XMLV.US,D,20160120,000000,28.2499,28.2499,27.3029,27.923,312729.19536845,0
+XMLV.US,D,20160121,000000,28.0732,28.2074,27.8046,27.923,117367.25395735,0
+XMLV.US,D,20160122,000000,28.1433,28.5738,28.1433,28.5738,37429.104942234,0
+XMLV.US,D,20160125,000000,28.5738,28.5738,28.1601,28.1798,65341.4259908,0
+XMLV.US,D,20160126,000000,28.2588,28.7604,28.2588,28.7525,58665.39753203,0
+XMLV.US,D,20160127,000000,28.7525,28.868,28.4118,28.5481,44738.100298262,0
+XMLV.US,D,20160128,000000,28.8996,28.8996,28.6044,28.6805,32807.940218726,0
+XMLV.US,D,20160129,000000,28.8393,29.4536,28.8393,29.4536,128720.14822658,0
+XMLV.US,D,20160201,000000,29.2966,29.6392,29.2422,29.4891,90465.65445032,0
+XMLV.US,D,20160202,000000,29.3371,29.3371,29.102,29.1998,159664.63389978,0
+XMLV.US,D,20160203,000000,29.4101,29.5069,29.0428,29.4358,124679.28755448,0
+XMLV.US,D,20160204,000000,29.3469,29.5415,29.262,29.3884,77370.835279826,0
+XMLV.US,D,20160205,000000,29.3835,29.3923,28.9687,28.9895,51752.386266927,0
+XMLV.US,D,20160208,000000,28.9964,29.2126,28.3802,28.7851,92737.246051203,0
+XMLV.US,D,20160209,000000,28.4819,28.9895,28.4819,28.8216,342021.89062656,0
+XMLV.US,D,20160210,000000,28.9717,29.1633,28.868,28.868,56332.028361975,0
+XMLV.US,D,20160211,000000,28.4909,28.6685,28.4178,28.5105,104662.34239556,0
+XMLV.US,D,20160212,000000,28.7436,29.3054,28.6805,28.868,110120.03617049,0
+XMLV.US,D,20160216,000000,29.261,29.261,29.0457,29.2176,75931.721742219,0
+XMLV.US,D,20160217,000000,29.3469,29.5315,29.3469,29.4101,268865.09576192,0
+XMLV.US,D,20160218,000000,29.5681,29.6174,29.3923,29.5681,1824838.5010623,0
+XMLV.US,D,20160219,000000,29.5681,29.6837,29.4634,29.6392,161878.49891962,0
+XMLV.US,D,20160222,000000,29.9364,29.9897,29.7873,29.8238,205938.05870403,0
+XMLV.US,D,20160223,000000,29.7508,29.8238,29.6046,29.6303,128468.98696175,0
+XMLV.US,D,20160224,000000,29.4634,29.7774,29.3558,29.7508,124430.15178371,0
+XMLV.US,D,20160225,000000,29.815,30.1645,29.815,30.1645,159936.05010532,0
+XMLV.US,D,20160226,000000,30.3609,30.3609,30.0351,30.0914,91954.392592673,0
+XMLV.US,D,20160229,000000,30.1734,30.2198,29.9532,29.9848,52760.069567363,0
+XMLV.US,D,20160301,000000,30.1566,30.4814,30.123,30.4656,98859.301881491,0
+XMLV.US,D,20160302,000000,30.5615,30.6493,30.4025,30.6493,71889.848323082,0
+XMLV.US,D,20160303,000000,30.6394,30.7994,30.5347,30.7994,159860.09407765,0
+XMLV.US,D,20160304,000000,30.8675,30.9189,30.6829,30.8932,205331.42322969,0
+XMLV.US,D,20160307,000000,30.832,30.9268,30.7441,30.9189,83799.753461907,0
+XMLV.US,D,20160308,000000,31.4995,31.4995,30.6779,30.7362,134067.45257463,0
+XMLV.US,D,20160309,000000,30.8497,30.9129,30.7441,30.832,86030.835181365,0
+XMLV.US,D,20160310,000000,30.9446,31.0107,30.5427,30.8083,131557.86542037,0
+XMLV.US,D,20160311,000000,31.0946,31.2526,31.0443,31.2457,114441.42777146,0
+XMLV.US,D,20160314,000000,31.7019,31.7019,31.0531,31.1943,121915.50089429,0
+XMLV.US,D,20160315,000000,31.0591,31.2141,31.0591,31.1766,158999.25909738,0
+XMLV.US,D,20160316,000000,31.1943,31.4827,31.149,31.4314,172856.67678569,0
+XMLV.US,D,20160317,000000,31.5182,31.7799,31.4225,31.7355,204988.10198462,0
+XMLV.US,D,20160318,000000,31.7809,31.852,31.6584,31.6762,146824.01423523,0
+XMLV.US,D,20160321,000000,31.8707,31.8707,31.7127,31.771,169378.90346538,0
+XMLV.US,D,20160322,000000,31.6673,31.8965,31.6584,31.8253,193228.08340707,0
+XMLV.US,D,20160323,000000,31.7908,31.8797,31.694,31.7275,119146.65049891,0
+XMLV.US,D,20160324,000000,31.6673,31.6673,31.4788,31.6584,172704.76473034,0
+XMLV.US,D,20160328,000000,31.7542,31.8875,31.6673,31.8421,213879.00821028,0
+XMLV.US,D,20160329,000000,31.8352,32.3803,31.8352,32.3803,101943.11660493,0
+XMLV.US,D,20160330,000000,32.6192,32.6192,32.3526,32.3991,310838.39665296,0
+XMLV.US,D,20160331,000000,32.4247,32.4247,32.2815,32.3279,99856.857711572,0
+XMLV.US,D,20160401,000000,32.1512,32.5461,31.9576,32.5461,197040.06324912,0
+XMLV.US,D,20160404,000000,32.5639,32.6606,32.2815,32.32,106746.57579486,0
+XMLV.US,D,20160405,000000,32.1344,32.161,31.931,31.9576,214215.24022611,0
+XMLV.US,D,20160406,000000,31.9488,32.1097,31.8421,32.1087,95333.929450518,0
+XMLV.US,D,20160407,000000,31.9862,32.0277,31.7197,31.8352,76724.702671105,0
+XMLV.US,D,20160408,000000,32.0455,32.1344,31.9399,32.011,59959.688243546,0
+XMLV.US,D,20160411,000000,32.1255,32.169,31.8965,31.9408,75873.995161189,0
+XMLV.US,D,20160412,000000,31.9922,32.2124,31.9478,32.169,158235.64783252,0
+XMLV.US,D,20160413,000000,32.3437,32.4326,32.1956,32.4247,209024.91166858,0
+XMLV.US,D,20160414,000000,32.4415,32.475,32.2371,32.3002,169691.84229939,0
+XMLV.US,D,20160415,000000,32.3803,32.5116,32.3575,32.4928,76549.497433943,0
+XMLV.US,D,20160418,000000,32.4247,32.6192,32.3723,32.5925,92766.615715236,0
+XMLV.US,D,20160419,000000,32.713,32.7337,32.5837,32.6606,211539.56255801,0
+XMLV.US,D,20160420,000000,32.7495,32.7594,32.4415,32.4928,105829.02698058,0
+XMLV.US,D,20160421,000000,32.5461,32.5461,31.9576,31.9852,202742.84180666,0
+XMLV.US,D,20160422,000000,32.0889,32.2539,32.0367,32.2291,115586.84466874,0
+XMLV.US,D,20160425,000000,32.1255,32.2539,32.0791,32.2539,88762.213936417,0
+XMLV.US,D,20160426,000000,32.3723,32.5126,32.2854,32.4069,84075.220655593,0
+XMLV.US,D,20160427,000000,32.4662,32.4662,32.2223,32.4029,147725.35909691,0
+XMLV.US,D,20160428,000000,32.7673,32.7673,32.1422,32.2035,183790.29378218,0
+XMLV.US,D,20160429,000000,32.2124,32.2124,31.8619,32.0406,88680.181426532,0
+XMLV.US,D,20160502,000000,32.2291,32.4158,32.169,32.3891,153281.2893343,0
+XMLV.US,D,20160503,000000,32.3002,32.3002,31.9862,32.161,95200.246841816,0
+XMLV.US,D,20160504,000000,32.0455,32.3526,32.0455,32.2726,167311.8867657,0
+XMLV.US,D,20160505,000000,32.3368,32.4494,32.2825,32.3368,223848.49002887,0
+XMLV.US,D,20160506,000000,32.2627,32.484,32.1867,32.475,292218.02965616,0
+XMLV.US,D,20160509,000000,32.4928,32.6696,32.484,32.5837,244785.00949612,0
+XMLV.US,D,20160510,000000,32.7495,32.8453,32.6854,32.8453,200807.48222161,0
+XMLV.US,D,20160511,000000,32.8532,32.8532,32.5915,32.5925,134619.39970903,0
+XMLV.US,D,20160512,000000,32.713,32.8532,32.6024,32.7673,283901.35099969,0
+XMLV.US,D,20160513,000000,32.7495,32.7495,32.4326,32.5461,67313.244469141,0
+XMLV.US,D,20160516,000000,32.6192,32.8789,32.5837,32.8108,185486.64506683,0
+XMLV.US,D,20160517,000000,32.7851,32.7851,32.161,32.2815,133294.72658645,0
+XMLV.US,D,20160518,000000,32.2914,32.5737,32.0988,32.2726,300438.49734424,0
+XMLV.US,D,20160519,000000,32.1255,32.1512,31.8707,32.1255,98908.926486237,0
+XMLV.US,D,20160520,000000,32.2371,32.484,32.2035,32.4177,114651.06640782,0
+XMLV.US,D,20160523,000000,32.4928,32.4928,32.2726,32.3002,105064.4029687,0
+XMLV.US,D,20160524,000000,32.5541,32.8532,32.5373,32.8532,172437.39951294,0
+XMLV.US,D,20160525,000000,32.9786,32.9786,32.6962,32.7851,124433.19002483,0
+XMLV.US,D,20160526,000000,32.9155,32.952,32.8196,32.8957,82891.319370961,0
+XMLV.US,D,20160527,000000,32.9155,33.1622,32.9155,33.1622,118401.26868071,0
+XMLV.US,D,20160531,000000,33.2304,33.2531,33.0418,33.18,168065.3705602,0
+XMLV.US,D,20160601,000000,33.0744,33.2225,33.029,33.2057,142918.86166589,0
+XMLV.US,D,20160602,000000,33.2481,33.3202,33.0675,33.3202,117494.86008383,0
+XMLV.US,D,20160603,000000,33.347,33.497,33.1376,33.3282,111191.52253417,0
+XMLV.US,D,20160606,000000,33.4091,33.4575,33.189,33.3192,183391.27145015,0
+XMLV.US,D,20160607,000000,33.3746,33.497,33.3528,33.4091,164127.81008572,0
+XMLV.US,D,20160608,000000,33.5059,33.6638,33.4091,33.6264,334104.23430212,0
+XMLV.US,D,20160609,000000,33.576,33.8199,33.5661,33.7695,265087.54931909,0
+XMLV.US,D,20160610,000000,33.6806,33.7261,33.4605,33.5474,288512.38825284,0
+XMLV.US,D,20160613,000000,33.5059,33.7172,33.2669,33.3035,193128.83419758,0
+XMLV.US,D,20160614,000000,33.3282,33.347,33.1622,33.2956,113497.54753426,0
+XMLV.US,D,20160615,000000,33.4161,33.4161,33.189,33.2304,156087.61136999,0
+XMLV.US,D,20160616,000000,33.1178,33.8742,33.0221,33.8742,110304.35613097,0
+XMLV.US,D,20160617,000000,33.4081,33.4081,33.0162,33.2028,119879.8793527,0
+XMLV.US,D,20160620,000000,33.496,33.5918,33.336,33.3795,86144.262849354,0
+XMLV.US,D,20160621,000000,33.496,33.5523,33.3726,33.4704,133586.39773271,0
+XMLV.US,D,20160622,000000,33.5651,33.5839,33.3785,33.4081,378411.91711025,0
+XMLV.US,D,20160623,000000,33.7073,33.811,33.6105,33.811,261043.65040587,0
+XMLV.US,D,20160624,000000,33.1435,33.5128,32.8414,33.2195,316388.25040812,0
+XMLV.US,D,20160627,000000,32.9836,33.0092,32.5886,32.8839,144069.34229835,0
+XMLV.US,D,20160628,000000,33.0467,33.3884,33.0092,33.3795,478369.03677835,0
+XMLV.US,D,20160629,000000,33.7251,33.811,33.6313,33.7932,361998.32590405,0
+XMLV.US,D,20160630,000000,33.7617,34.5298,33.7617,34.5298,463503.9357896,0
+XMLV.US,D,20160701,000000,34.6069,34.7056,34.3738,34.4281,354449.30950059,0
+XMLV.US,D,20160705,000000,34.4213,34.5052,34.2988,34.4647,191329.18271529,0
+XMLV.US,D,20160706,000000,34.4904,34.5605,34.3324,34.5466,300435.45910313,0
+XMLV.US,D,20160707,000000,34.6592,34.6592,34.2445,34.3225,233628.5881518,0
+XMLV.US,D,20160708,000000,34.678,34.7343,34.5002,34.7115,316235.32560575,0
+XMLV.US,D,20160711,000000,34.9515,34.9515,34.7046,34.8518,775340.90101968,0
+XMLV.US,D,20160712,000000,34.986,34.986,34.7639,34.8418,434524.1793655,0
+XMLV.US,D,20160713,000000,34.986,35.0502,34.8518,34.9159,133633.99684338,0
+XMLV.US,D,20160714,000000,35.0759,35.0759,34.7569,34.7905,229933.07421884,0
+XMLV.US,D,20160715,000000,34.8794,34.9297,34.6345,34.7401,340642.52916406,0
+XMLV.US,D,20160718,000000,34.7727,35.4363,34.6345,34.6592,135533.9102822,0
+XMLV.US,D,20160719,000000,34.678,34.7569,34.6444,34.7569,140041.64733771,0
+XMLV.US,D,20160720,000000,34.8893,34.9357,34.7401,34.8192,292193.7237273,0
+XMLV.US,D,20160721,000000,34.7639,34.8192,34.6503,34.7639,228954.76058244,0
+XMLV.US,D,20160722,000000,34.8893,35.1163,34.8616,35.0502,130080.26749541,0
+XMLV.US,D,20160725,000000,35.0759,35.1163,34.9159,34.9771,295683.65001202,0
+XMLV.US,D,20160726,000000,35.0324,35.0947,34.8566,34.9515,149576.66067802,0
+XMLV.US,D,20160727,000000,34.9959,35.0117,34.7046,34.8508,148209.45217994,0
+XMLV.US,D,20160728,000000,34.8418,35.1716,34.827,35.1005,278860.90900344,0
+XMLV.US,D,20160729,000000,35.1163,35.38,35.0917,35.2329,608169.78609193,0
+XMLV.US,D,20160801,000000,35.2605,35.3148,35.0986,35.1974,207833.9211547,0
+XMLV.US,D,20160802,000000,35.2319,35.2319,34.8616,34.8893,276633.87827212,0
+XMLV.US,D,20160803,000000,34.9239,34.9239,34.7214,34.7994,105136.30800823,0
+XMLV.US,D,20160804,000000,34.8794,34.9425,34.8192,34.8192,259606.56236234,0
+XMLV.US,D,20160805,000000,34.9603,34.9603,34.8418,34.908,134496.85731772,0
+XMLV.US,D,20160808,000000,34.8705,34.9515,34.8192,34.8418,204837.20267632,0
+XMLV.US,D,20160809,000000,34.9159,34.9337,34.7984,34.9239,184376.6743158,0
+XMLV.US,D,20160810,000000,34.9693,34.9959,34.8705,34.9515,138494.1698673,0
+XMLV.US,D,20160811,000000,35.0581,35.0581,34.7471,34.7935,196070.86433604,0
+XMLV.US,D,20160812,000000,34.7313,34.9603,34.7214,34.7727,171139.05781328,0
+XMLV.US,D,20160815,000000,34.8192,34.9337,34.7491,34.7727,109362.50138785,0
+XMLV.US,D,20160816,000000,34.7401,34.7401,34.3955,34.3955,195687.03320954,0
+XMLV.US,D,20160817,000000,34.3699,34.5101,34.2099,34.4904,193758.76285373,0
+XMLV.US,D,20160818,000000,34.5378,34.7214,34.5101,34.7214,159656.53192349,0
+XMLV.US,D,20160819,000000,34.6424,34.6424,34.5298,34.6424,88899.94753326,0
+XMLV.US,D,20160822,000000,34.6503,35.0759,34.5931,34.7471,159900.60395908,0
+XMLV.US,D,20160823,000000,34.9603,34.9712,34.7817,34.7905,131419.11907649,0
+XMLV.US,D,20160824,000000,34.7905,34.9603,34.5713,34.6503,172538.67421651,0
+XMLV.US,D,20160825,000000,34.6592,34.8794,34.6592,34.7727,112199.2058346,0
+XMLV.US,D,20160826,000000,34.8418,35.0038,34.3877,34.5585,117853.37253443,0
+XMLV.US,D,20160829,000000,34.6069,34.8784,34.6069,34.8192,320949.66305653,0
+XMLV.US,D,20160830,000000,34.8794,34.8991,34.6592,34.7639,111457.87500454,0
+XMLV.US,D,20160831,000000,34.7471,34.8093,34.5931,34.7471,127645.62362179,0
+XMLV.US,D,20160901,000000,34.7727,34.7905,34.5802,34.7313,155934.6865676,0
+XMLV.US,D,20160902,000000,34.8705,35.143,34.8705,35.0986,119852.53518274,0
+XMLV.US,D,20160906,000000,35.1716,35.1796,35.0324,35.143,182391.690126,0
+XMLV.US,D,20160907,000000,35.1628,35.3415,35.07,35.3237,98580.796446697,0
+XMLV.US,D,20160908,000000,35.2872,35.2872,35.0847,35.0917,213007.03301262,0
+XMLV.US,D,20160909,000000,34.8705,34.8705,34.0342,34.0342,193251.37658889,0
+XMLV.US,D,20160912,000000,33.891,34.4213,33.891,34.3788,174168.18419681,0
+XMLV.US,D,20160913,000000,34.2543,34.2543,33.6886,33.8011,321967.47382733,0
+XMLV.US,D,20160914,000000,33.8653,33.9097,33.6796,33.7527,118162.2603803,0
+XMLV.US,D,20160915,000000,33.7617,34.0262,33.6984,33.9908,97282.45474704,0
+XMLV.US,D,20160916,000000,33.9275,33.9898,33.7597,33.9364,94379.921742969,0
+XMLV.US,D,20160919,000000,34.0579,34.2731,34.0421,34.2089,116201.58211935,0
+XMLV.US,D,20160920,000000,34.4213,34.4686,34.2089,34.2089,101257.48686182,0
+XMLV.US,D,20160921,000000,34.3235,34.6908,34.1131,34.6612,322828.3088076,0
+XMLV.US,D,20160922,000000,34.8646,35.148,34.8646,35.1105,125124.89625015,0
+XMLV.US,D,20160923,000000,35.0887,35.0887,34.8122,34.9199,103703.27095284,0
+XMLV.US,D,20160926,000000,34.8024,34.9445,34.671,34.8043,130005.32421478,0
+XMLV.US,D,20160927,000000,34.83,34.8646,34.6444,34.681,95939.552177815,0
+XMLV.US,D,20160928,000000,34.681,34.8734,34.5644,34.8734,136441.3316261,0
+XMLV.US,D,20160929,000000,34.8221,34.8528,34.3679,34.4291,170685.34714133,0
+XMLV.US,D,20160930,000000,34.5397,34.5989,34.3422,34.4133,122507.95791012,0
+XMLV.US,D,20161003,000000,34.3422,34.3422,33.9641,34.05,518116.3196851,0
+XMLV.US,D,20161004,000000,34.1221,34.125,33.5819,33.891,201271.32036392,0
+XMLV.US,D,20161005,000000,34.0579,34.0579,33.6965,33.6965,176483.32392022,0
+XMLV.US,D,20161006,000000,33.5899,33.7705,33.4575,33.7142,167429.36542183,0
+XMLV.US,D,20161007,000000,33.8288,33.8436,33.502,33.6333,180735.84872277,0
+XMLV.US,D,20161010,000000,33.7517,33.9581,33.7517,33.8466,151580.8870615,0
+XMLV.US,D,20161011,000000,33.7675,33.7675,33.342,33.4111,119834.3057361,0
+XMLV.US,D,20161012,000000,33.4397,33.7577,33.4397,33.7054,155741.2518838,0
+XMLV.US,D,20161013,000000,33.6125,33.9335,33.5631,33.8288,92130.61057687,0
+XMLV.US,D,20161014,000000,33.9542,34.05,33.8189,33.8544,114599.41630901,0
+XMLV.US,D,20161017,000000,33.9087,34.0164,33.8999,33.9087,139267.9086025,0
+XMLV.US,D,20161018,000000,34.1664,34.1664,33.969,34.0342,143707.79160663,0
+XMLV.US,D,20161019,000000,34.0262,34.1131,33.9542,34.0657,76185.921248158,0
+XMLV.US,D,20161020,000000,34.0579,34.1221,33.8288,33.9087,173899.80623237,0
+XMLV.US,D,20161021,000000,33.8288,33.8811,33.7004,33.8643,136148.64773281,0
+XMLV.US,D,20161024,000000,34.0579,34.1942,33.9177,33.971,414168.97669669,0
+XMLV.US,D,20161025,000000,33.9641,33.9641,33.7715,33.8732,66879.788737899,0
+XMLV.US,D,20161026,000000,33.8189,33.8534,33.6333,33.733,90700.611762583,0
+XMLV.US,D,20161027,000000,33.8643,33.8643,33.2976,33.3855,128190.48152695,0
+XMLV.US,D,20161028,000000,33.3785,33.6066,33.3518,33.4111,96024.622928807,0
+XMLV.US,D,20161031,000000,33.6086,33.892,33.5276,33.8732,95615.473126418,0
+XMLV.US,D,20161101,000000,33.9275,33.9275,33.3164,33.3785,189567.00287332,0
+XMLV.US,D,20161102,000000,33.3331,33.4397,33.1742,33.1742,191941.89467184,0
+XMLV.US,D,20161103,000000,33.1484,33.3785,33.0951,33.1564,69031.876188579,0
+XMLV.US,D,20161104,000000,33.2976,33.3855,33.183,33.183,195022.67115417,0
+XMLV.US,D,20161107,000000,33.6333,33.7517,33.493,33.7517,187414.91542264,0
+XMLV.US,D,20161108,000000,33.6708,34.0944,33.6708,34.0164,123696.92292993,0
+XMLV.US,D,20161109,000000,33.5731,34.0579,33.3864,33.9641,206249.984791,0
+XMLV.US,D,20161110,000000,34.0747,34.0747,33.5533,33.6866,368097.08855252,0
+XMLV.US,D,20161111,000000,33.8386,34.0164,33.661,33.9808,152856.94832637,0
+XMLV.US,D,20161114,000000,34.1221,34.4045,33.971,34.4045,188557.29407882,0
+XMLV.US,D,20161115,000000,34.4924,34.5624,34.3709,34.5022,146614.37559885,0
+XMLV.US,D,20161116,000000,34.4924,34.5693,34.3709,34.522,156312.44121189,0
+XMLV.US,D,20161117,000000,34.6089,34.7343,34.5318,34.5821,438044.48806129,0
+XMLV.US,D,20161118,000000,34.6612,34.7599,34.5723,34.6089,211951.75060151,0
+XMLV.US,D,20161121,000000,34.7935,34.8873,34.7066,34.8024,369439.99112175,0
+XMLV.US,D,20161122,000000,34.8448,35.1203,34.8448,35.0937,241795.38024699,0
+XMLV.US,D,20161123,000000,34.9357,35.1134,34.9357,35.0937,363172.09971833,0
+XMLV.US,D,20161125,000000,35.148,35.3454,35.148,35.3,54044.232808523,0
+XMLV.US,D,20161128,000000,35.3188,35.4423,35.2911,35.3454,101246.34664443,0
+XMLV.US,D,20161129,000000,35.3534,35.6822,35.3534,35.5834,138352.38528231,0
+XMLV.US,D,20161130,000000,35.531,35.6604,35.0887,35.0887,217848.97658989,0
+XMLV.US,D,20161201,000000,35.1105,35.1105,34.7599,34.8922,167491.142991,0
+XMLV.US,D,20161202,000000,34.9357,35.1746,34.911,35.0166,116105.37115097,0
+XMLV.US,D,20161205,000000,35.148,35.1924,35.0453,35.1766,201537.67283429,0
+XMLV.US,D,20161206,000000,35.2556,35.3958,35.1302,35.378,141287.32619152,0
+XMLV.US,D,20161207,000000,35.4423,35.8757,35.4323,35.85,219423.79823027,0
+XMLV.US,D,20161208,000000,35.8204,36.2737,35.7167,36.2114,195760.96374314,0
+XMLV.US,D,20161209,000000,36.2737,36.3418,36.1749,36.2647,234847.93558268,0
+XMLV.US,D,20161212,000000,36.2479,36.3526,36.1848,36.3289,398236.4403324,0
+XMLV.US,D,20161213,000000,36.4859,36.5669,36.2124,36.397,138404.03538112,0
+XMLV.US,D,20161214,000000,36.4227,36.5146,35.8303,35.8303,135839.75988695,0
+XMLV.US,D,20161215,000000,35.8757,36.1363,35.7869,35.8846,140099.37391874,0
+XMLV.US,D,20161216,000000,35.928,36.3724,35.928,36.0712,171585.679256,0
+XMLV.US,D,20161219,000000,36.1976,36.7772,36.1877,36.3576,110017.74871989,0
+XMLV.US,D,20161220,000000,36.4188,36.4819,36.3299,36.4365,432933.15377255,0
+XMLV.US,D,20161221,000000,36.4287,36.555,36.2232,36.2332,110118.01067642,0
+XMLV.US,D,20161222,000000,36.2232,36.2765,36.0179,36.2144,222332.40771656,0
+XMLV.US,D,20161223,000000,36.242,36.2687,36.1877,36.242,115257.70188216,0
+XMLV.US,D,20161227,000000,36.2963,36.4099,36.2529,36.3338,143003.93241688,0
+XMLV.US,D,20161228,000000,36.3664,36.3664,36.006,36.0534,254542.82718426,0
+XMLV.US,D,20161229,000000,36.1097,36.2963,36.1097,36.2687,96430.734490088,0
+XMLV.US,D,20161230,000000,36.3754,36.4543,36.2371,36.3062,182553.72965169,0
+XMLV.US,D,20170103,000000,36.5452,36.5452,36.1393,36.325,431738.11227052,0
+XMLV.US,D,20170104,000000,36.3832,36.877,36.3832,36.8512,832423.37493505,0
+XMLV.US,D,20170105,000000,36.7871,36.8335,36.6015,36.6972,164752.6750067,0
+XMLV.US,D,20170106,000000,36.6972,36.8236,36.5925,36.6715,206804.97016651,0
+XMLV.US,D,20170109,000000,36.6804,36.6804,36.2687,36.2963,185548.42263601,0
+XMLV.US,D,20170110,000000,36.3428,36.4899,36.2627,36.3338,99233.005537633,0
+XMLV.US,D,20170111,000000,36.3486,36.4641,36.3299,36.4188,145521.62154742,0
+XMLV.US,D,20170112,000000,36.4188,36.4445,36.0485,36.4365,168191.96393965,0
+XMLV.US,D,20170113,000000,36.5027,36.6715,36.5027,36.5925,161371.11265479,0
+XMLV.US,D,20170117,000000,36.555,36.6972,36.4543,36.5452,172976.18093588,0
+XMLV.US,D,20170118,000000,36.5649,36.7052,36.5214,36.6587,201957.96285406,0
+XMLV.US,D,20170119,000000,36.6715,36.6715,36.2588,36.3754,153011.89862283,0
+XMLV.US,D,20170120,000000,36.4741,36.6113,36.4543,36.555,349831.18301819,0
+XMLV.US,D,20170123,000000,36.5452,36.6627,36.4741,36.6369,471174.48183735,0
+XMLV.US,D,20170124,000000,36.7328,36.9747,36.7052,36.8898,603380.50536051,0
+XMLV.US,D,20170125,000000,36.9935,37.0813,36.9095,36.9657,247957.9459587,0
+XMLV.US,D,20170126,000000,37.0546,37.0546,36.9036,36.9609,222315.19101695,0
+XMLV.US,D,20170127,000000,37.0033,37.0813,36.6715,36.7328,198506.52095669,0
+XMLV.US,D,20170130,000000,36.6113,36.6113,36.3486,36.5382,169591.58034287,0
+XMLV.US,D,20170131,000000,36.4741,36.7673,36.4741,36.713,172168.00880147,0
+XMLV.US,D,20170201,000000,36.7949,36.8947,36.3754,36.4543,238658.9026777,0
+XMLV.US,D,20170202,000000,36.4287,36.712,36.4287,36.6804,138230.85563803,0
+XMLV.US,D,20170203,000000,36.8848,37.0596,36.8434,37.0546,266125.61503059,0
+XMLV.US,D,20170206,000000,36.9935,37.0626,36.9135,36.9461,211086.8646331,0
+XMLV.US,D,20170207,000000,37.03,37.0813,36.877,36.9391,149984.79773337,0
+XMLV.US,D,20170208,000000,36.9391,37.0378,36.8236,37.0211,179415.22658833,0
+XMLV.US,D,20170209,000000,37.0546,37.1445,37.0172,37.1445,111667.5136409,0
+XMLV.US,D,20170210,000000,37.2087,37.3904,37.0902,37.3676,329851.70949958,0
+XMLV.US,D,20170213,000000,37.4773,37.5375,37.3489,37.4397,232152.00297387,0
+XMLV.US,D,20170214,000000,37.4032,37.4723,37.2798,37.4259,259853.67263903,0
+XMLV.US,D,20170215,000000,37.3311,37.4674,37.2254,37.4487,165842.39081703,0
+XMLV.US,D,20170216,000000,37.5029,37.7262,37.5029,37.7093,132339.70613186,0
+XMLV.US,D,20170217,000000,37.6639,37.7538,37.5286,37.735,181592.6327149,0
+XMLV.US,D,20170221,000000,37.7696,38.0746,37.7014,38.0648,188909.73004721,0
+XMLV.US,D,20170222,000000,38.0381,38.047,37.8327,38.0035,161935.21275362,0
+XMLV.US,D,20170223,000000,38.1102,38.1823,37.9453,38.0934,132348.82085518,0
+XMLV.US,D,20170224,000000,38.0105,38.21,37.9404,38.21,139186.88883965,0
+XMLV.US,D,20170227,000000,38.2188,38.3748,38.1369,38.3225,192755.13054144,0
+XMLV.US,D,20170228,000000,38.2899,38.6641,38.0846,38.0934,251887.40445689,0
+XMLV.US,D,20170301,000000,38.2278,38.5121,38.1853,38.4044,338524.87511258,0
+XMLV.US,D,20170302,000000,38.36,38.3778,38.1428,38.1665,172733.12164735,0
+XMLV.US,D,20170303,000000,38.1181,38.2188,37.9493,38.1932,221337.89012758,0
+XMLV.US,D,20170306,000000,38.0381,38.1033,37.8604,37.9404,406242.20564893,0
+XMLV.US,D,20170307,000000,37.9157,37.9186,37.7696,37.8327,218747.28321048,0
+XMLV.US,D,20170308,000000,37.8051,37.8426,37.5286,37.5375,199765.36552196,0
+XMLV.US,D,20170309,000000,37.5652,37.6639,37.3065,37.3766,139523.12085548,0
+XMLV.US,D,20170310,000000,37.5652,37.6195,37.3676,37.5128,134330.76680388,0
+XMLV.US,D,20170313,000000,37.5562,37.6738,37.4941,37.6383,109144.76077519,0
+XMLV.US,D,20170314,000000,37.574,37.6283,37.4645,37.5652,89384.040616284,0
+XMLV.US,D,20170315,000000,37.7538,38.1665,37.6383,38.0648,164689.88469049,0
+XMLV.US,D,20170316,000000,38.1013,38.1567,37.8604,37.9078,144948.40672526,0
+XMLV.US,D,20170317,000000,37.9947,38.1369,37.891,38.0746,138832.42737719,0
+XMLV.US,D,20170320,000000,38.0846,38.0934,37.8782,37.9305,155173.10079682,0
+XMLV.US,D,20170321,000000,38.0292,38.1013,37.5997,37.6195,135072.09763395,0
+XMLV.US,D,20170322,000000,37.6383,37.6639,37.421,37.6481,127862.35148742,0
+XMLV.US,D,20170323,000000,37.6481,38.0085,37.5562,37.735,121496.22362154,0
+XMLV.US,D,20170324,000000,37.8525,37.9404,37.6283,37.7093,90191.200003668,0
+XMLV.US,D,20170327,000000,37.5128,37.6096,37.3874,37.5829,107577.02836406,0
+XMLV.US,D,20170328,000000,37.4674,37.735,37.3944,37.6827,236056.14279616,0
+XMLV.US,D,20170329,000000,37.6827,37.7132,37.5375,37.6916,134165.68903708,0
+XMLV.US,D,20170330,000000,37.655,37.8139,37.6383,37.8139,87904.417197252,0
+XMLV.US,D,20170331,000000,37.8239,37.969,37.7616,37.8327,81773.246643643,0
+XMLV.US,D,20170403,000000,37.888,37.9671,37.6254,37.7014,260335.74022798,0
+XMLV.US,D,20170404,000000,37.655,37.8189,37.655,37.7438,159733.5006982,0
+XMLV.US,D,20170405,000000,37.8604,37.9157,37.5562,37.5997,144884.60366202,0
+XMLV.US,D,20170406,000000,37.6283,37.7528,37.4487,37.7182,89344.543481895,0
+XMLV.US,D,20170407,000000,37.6827,37.7616,37.5652,37.655,177376.56680563,0
+XMLV.US,D,20170410,000000,37.6639,37.8239,37.6037,37.7696,77306.019469548,0
+XMLV.US,D,20170411,000000,37.7262,38.0292,37.6916,38.0223,83584.03834332,0
+XMLV.US,D,20170412,000000,38.0292,38.0292,37.7715,37.8139,180621.40830774,0
+XMLV.US,D,20170413,000000,37.8051,37.8051,37.5128,37.5197,177859.64714162,0
+XMLV.US,D,20170417,000000,37.6283,37.9937,37.5997,37.9759,142499.58439315,0
+XMLV.US,D,20170418,000000,37.888,38.049,37.8712,38.0105,121086.06107212,0
+XMLV.US,D,20170419,000000,38.0934,38.1467,37.9849,38.0292,126023.20287074,0
+XMLV.US,D,20170420,000000,38.1102,38.2386,37.9759,38.1567,193803.3237233,0
+XMLV.US,D,20170421,000000,38.1853,38.2731,38.1181,38.1932,106032.58913475,0
+XMLV.US,D,20170424,000000,39.2902,39.2902,38.21,38.3501,138785.84101355,0
+XMLV.US,D,20170425,000000,38.4785,38.6108,38.4104,38.4538,162456.77747696,0
+XMLV.US,D,20170426,000000,38.4687,38.6563,38.3778,38.4687,105943.46739561,0
+XMLV.US,D,20170427,000000,38.4687,38.6641,38.4578,38.5674,119244.88696137,0
+XMLV.US,D,20170428,000000,38.5585,38.5585,38.1527,38.1932,109364.52688192,0
+XMLV.US,D,20170501,000000,38.282,38.3225,38.0746,38.2632,158702.52421595,0
+XMLV.US,D,20170502,000000,38.2356,38.282,38.0233,38.1013,127083.54901703,0
+XMLV.US,D,20170503,000000,38.0549,38.0549,37.8199,37.9404,207330.585878,0
+XMLV.US,D,20170504,000000,37.9671,38.0381,37.7863,38.0105,121074.92085473,0
+XMLV.US,D,20170505,000000,38.127,38.2454,38.0381,38.2454,506409.97670044,0
+XMLV.US,D,20170508,000000,38.3067,38.3067,37.9285,38.0292,91583.727177638,0
+XMLV.US,D,20170509,000000,38.0648,38.0648,37.6856,37.7696,205809.43983051,0
+XMLV.US,D,20170510,000000,37.7438,37.9947,37.7044,37.9305,125730.51897745,0
+XMLV.US,D,20170511,000000,37.8604,37.8604,37.5642,37.7784,131071.74684327,0
+XMLV.US,D,20170512,000000,37.7438,37.7557,37.6195,37.6639,230337.16028605,0
+XMLV.US,D,20170515,000000,37.7014,37.9463,37.7014,37.7953,389394.14596445,0
+XMLV.US,D,20170516,000000,37.888,37.888,37.6254,37.6827,128178.32856253,0
+XMLV.US,D,20170517,000000,37.4309,37.5652,37.2344,37.4575,213989.39763716,0
+XMLV.US,D,20170518,000000,37.3944,37.6541,37.2522,37.5375,100388.54990527,0
+XMLV.US,D,20170519,000000,37.6383,37.9493,37.5029,37.898,107455.49871979,0
+XMLV.US,D,20170522,000000,37.9581,38.1102,37.9581,38.0588,138394.92065781,0
+XMLV.US,D,20170523,000000,38.1665,38.2751,38.047,38.2278,201809.08903983,0
+XMLV.US,D,20170524,000000,38.2534,38.3966,38.2534,38.3501,50394.292492168,0
+XMLV.US,D,20170525,000000,38.4597,38.6098,38.4538,38.5486,74525.01610975,0
+XMLV.US,D,20170526,000000,38.5308,38.5772,38.3876,38.4341,215706.00386253,0
+XMLV.US,D,20170530,000000,38.3946,38.4242,38.2356,38.3719,92391.899312059,0
+XMLV.US,D,20170531,000000,38.4341,38.602,38.2721,38.5585,128312.01117122,0
+XMLV.US,D,20170601,000000,38.6463,38.9693,38.5042,38.9693,91424.725893047,0
+XMLV.US,D,20170602,000000,39.0848,39.2486,38.9979,39.1292,92013.131920739,0
+XMLV.US,D,20170605,000000,39.1391,39.1391,38.8725,38.8814,125106.66680351,0
+XMLV.US,D,20170606,000000,38.7629,38.8902,38.6207,38.6463,155436.41502609,0
+XMLV.US,D,20170607,000000,38.6741,38.8162,38.6573,38.753,139911.00297012,0
+XMLV.US,D,20170608,000000,38.7629,38.8172,38.5842,38.7807,169951.10554051,0
+XMLV.US,D,20170609,000000,38.7905,38.9939,38.7609,38.9228,116565.15830514,0
+XMLV.US,D,20170612,000000,38.9228,39.0423,38.8982,39.0216,151289.21591524,0
+XMLV.US,D,20170613,000000,39.1489,39.3089,39.0384,39.3089,195423.71898028,0
+XMLV.US,D,20170614,000000,39.3869,39.4965,39.2398,39.3869,130987.68883932,0
+XMLV.US,D,20170615,000000,39.1391,39.4324,39.1391,39.4047,195250.53923719,0
+XMLV.US,D,20170616,000000,39.4018,39.5035,39.2694,39.5035,119484.90800881,0
+XMLV.US,D,20170619,000000,39.5736,39.619,39.4807,39.5656,184815.19378222,0
+XMLV.US,D,20170620,000000,39.4935,39.5439,39.2526,39.305,74742.756722407,0
+XMLV.US,D,20170621,000000,39.3573,39.3662,39.0966,39.145,90981.142691447,0
+XMLV.US,D,20170622,000000,39.0798,39.1351,38.9456,39.062,91865.270853539,0
+XMLV.US,D,20170623,000000,39.0265,39.2378,39.0265,39.0986,53541.910278858,0
+XMLV.US,D,20170626,000000,39.1707,39.305,39.146,39.2606,157258.34694315,0
+XMLV.US,D,20170627,000000,39.2062,39.2674,38.9456,38.9456,150383.8200654,0
+XMLV.US,D,20170628,000000,39.2161,39.2961,39.0542,39.1549,93370.212948462,0
+XMLV.US,D,20170629,000000,39.1075,39.1075,38.6503,38.8123,184922.54496799,0
+XMLV.US,D,20170630,000000,38.8488,38.9554,38.7846,38.8123,83180.965023146,0
+XMLV.US,D,20170703,000000,38.9554,39.1973,38.9554,39.0798,190198.95702355,0
+XMLV.US,D,20170705,000000,39.0433,39.0433,38.8043,38.9189,263018.50712532,0
+XMLV.US,D,20170706,000000,38.7846,38.7846,38.4923,38.5516,177384.66878192,0
+XMLV.US,D,20170707,000000,38.5516,38.9031,38.5516,38.8301,168122.08439419,0
+XMLV.US,D,20170710,000000,38.8301,38.8942,38.6247,38.6415,215171.27342773,0
+XMLV.US,D,20170711,000000,38.6503,38.6997,38.4272,38.6681,161914.95781291,0
+XMLV.US,D,20170712,000000,38.8211,39.0898,38.8211,38.9643,88265.967888966,0
+XMLV.US,D,20170713,000000,38.9732,38.9821,38.748,38.8764,94224.971446521,0
+XMLV.US,D,20170714,000000,38.99,39.145,38.9564,39.0167,110285.11393729,0
+XMLV.US,D,20170717,000000,39.0167,39.1973,38.9357,39.1351,116869.99516285,0
+XMLV.US,D,20170718,000000,39.0522,39.1203,38.9693,39.0986,90714.790221081,0
+XMLV.US,D,20170719,000000,39.1549,39.3928,39.1341,39.3928,124969.9459537,0
+XMLV.US,D,20170720,000000,39.4392,39.459,39.3237,39.3741,68625.764627297,0
+XMLV.US,D,20170721,000000,39.3573,39.4659,39.2645,39.4659,93454.270952418,0
+XMLV.US,D,20170724,000000,39.4492,39.5291,39.4038,39.4659,84540.07154494,0
+XMLV.US,D,20170725,000000,39.6101,39.6733,39.5133,39.6377,103857.20850225,0
+XMLV.US,D,20170726,000000,39.6377,39.6555,39.459,39.4659,114065.69862124,0
+XMLV.US,D,20170727,000000,39.4935,39.4935,39.305,39.3751,86836.981821714,0
+XMLV.US,D,20170728,000000,39.3149,39.3395,39.2161,39.3237,59081.636563668,0
+XMLV.US,D,20170731,000000,39.3928,39.3968,39.2072,39.3149,76204.150694799,0
+XMLV.US,D,20170801,000000,39.4116,39.5025,39.3237,39.4935,131444.43775238,0
+XMLV.US,D,20170802,000000,39.4018,39.4018,39.1351,39.2516,248409.63113658,0
+XMLV.US,D,20170803,000000,39.2516,39.2694,39.1549,39.2694,80887.09298748,0
+XMLV.US,D,20170804,000000,39.2062,39.3149,39.1717,39.3099,57380.221543836,0
+XMLV.US,D,20170807,000000,39.3237,39.3672,39.2468,39.2991,111716.12549861,0
+XMLV.US,D,20170808,000000,39.2606,39.4116,39.2023,39.2862,95037.194569083,0
+XMLV.US,D,20170809,000000,39.1895,39.226,39.0265,39.0986,124327.86433312,0
+XMLV.US,D,20170810,000000,39.0167,39.1272,38.7668,38.7846,117977.94041981,0
+XMLV.US,D,20170811,000000,38.7402,38.7747,38.6247,38.7402,146235.60820753,0
+XMLV.US,D,20170814,000000,38.9189,39.1895,38.9189,39.071,150629.91759506,0
+XMLV.US,D,20170815,000000,39.145,39.145,38.9594,38.99,82336.333995444,0
+XMLV.US,D,20170816,000000,39.0265,39.1895,39.0265,39.0986,99686.716209588,0
+XMLV.US,D,20170817,000000,39.0522,39.145,38.6247,38.6325,143199.39259475,0
+XMLV.US,D,20170818,000000,38.6247,38.6247,38.4449,38.5061,206017.0529728,0
+XMLV.US,D,20170821,000000,38.5061,38.6415,38.362,38.597,125634.30800907,0
+XMLV.US,D,20170822,000000,38.6415,38.9554,38.6365,38.9554,112834.19822593,0
+XMLV.US,D,20170823,000000,38.8043,38.8952,38.7442,38.8389,100831.12035983,0
+XMLV.US,D,20170824,000000,38.9357,38.9357,38.6681,38.6779,77409.31966718,0
+XMLV.US,D,20170825,000000,38.7747,38.9268,38.756,38.8389,135897.48646798,0
+XMLV.US,D,20170828,000000,38.8853,38.9308,38.6741,38.7214,91671.836169737,0
+XMLV.US,D,20170829,000000,38.6247,38.7402,38.5881,38.6415,130790.20316738,0
+XMLV.US,D,20170830,000000,38.5802,38.7945,38.5249,38.7303,94648.299707407,0
+XMLV.US,D,20170831,000000,38.9031,39.0798,38.8794,39.0522,86814.70138693,0
+XMLV.US,D,20170901,000000,39.1549,39.1895,39.0986,39.0986,112423.02292947,0
+XMLV.US,D,20170905,000000,39.145,39.1973,38.6425,38.6947,175256.8872601,0
+XMLV.US,D,20170906,000000,38.7668,38.8567,38.6523,38.6779,82558.125596244,0
+XMLV.US,D,20170907,000000,38.6779,38.7392,38.4716,38.6148,90980.129944412,0
+XMLV.US,D,20170908,000000,38.5516,38.9989,38.5111,38.8952,82270.505438129,0
+XMLV.US,D,20170911,000000,39.1174,39.384,39.1174,39.3237,95864.60889718,0
+XMLV.US,D,20170912,000000,39.4214,39.4214,39.1618,39.2606,175549.57115339,0
+XMLV.US,D,20170913,000000,39.2606,39.2606,39.1075,39.1351,169257.37382111,0
+XMLV.US,D,20170914,000000,39.1174,39.2062,39.0167,39.2062,82538.883402567,0
+XMLV.US,D,20170915,000000,39.1618,39.2862,39.0986,39.2694,109342.24644713,0
+XMLV.US,D,20170918,000000,39.3149,39.385,39.2368,39.3149,90778.593284325,0
+XMLV.US,D,20170919,000000,39.3237,39.3355,39.226,39.2448,78210.402572351,0
+XMLV.US,D,20170920,000000,39.305,39.3928,39.2358,39.2961,113024.59466863,0
+XMLV.US,D,20170921,000000,39.3237,39.385,39.2783,39.2783,87953.029054961,0
+XMLV.US,D,20170922,000000,39.2606,39.3395,39.227,39.2516,90699.599015547,0
+XMLV.US,D,20170925,000000,39.2516,39.385,39.1795,39.3494,153811.96878096,0
+XMLV.US,D,20170926,000000,39.3928,39.4758,39.3307,39.3494,83384.527177305,0
+XMLV.US,D,20170927,000000,39.4945,39.5045,39.1737,39.4501,153143.55573745,0
+XMLV.US,D,20170928,000000,39.4945,39.539,39.2606,39.539,129156.64219893,0
+XMLV.US,D,20170929,000000,39.5666,39.5834,39.4758,39.5222,150074.93221955,0
+XMLV.US,D,20171002,000000,39.5222,39.8007,39.5222,39.7839,278843.69230384,0
+XMLV.US,D,20171003,000000,39.8194,39.924,39.7138,39.9152,100063.45810684,0
+XMLV.US,D,20171004,000000,39.9152,40.0377,39.8649,40.0189,164180.47293158,0
+XMLV.US,D,20171005,000000,40.087,40.2598,40.0287,40.0772,181424.51670698,0
+XMLV.US,D,20171006,000000,40.087,40.087,39.9152,40.0445,78530.430635605,0
+XMLV.US,D,20171009,000000,40.0051,40.0515,39.9122,39.9537,63655.202176502,0
+XMLV.US,D,20171010,000000,40.0277,40.1304,39.9903,40.0604,85078.852967888,0
+XMLV.US,D,20171011,000000,40.0958,40.1621,40.0692,40.1621,97410.060873528,0
+XMLV.US,D,20171012,000000,40.1324,40.3487,40.1324,40.2766,87366.64852134,0
+XMLV.US,D,20171013,000000,40.3852,40.4682,40.242,40.2668,133013.18291055,0
+XMLV.US,D,20171016,000000,40.2954,40.3319,40.2075,40.242,97488.042395269,0
+XMLV.US,D,20171017,000000,40.2322,40.3092,40.1522,40.2075,111802.20899664,0
+XMLV.US,D,20171018,000000,40.2164,40.403,40.2134,40.2766,97790.853758918,0
+XMLV.US,D,20171019,000000,40.1809,40.3852,40.1809,40.3852,88609.289134039,0
+XMLV.US,D,20171020,000000,40.5215,40.5303,40.4504,40.5215,97286.505735182,0
+XMLV.US,D,20171023,000000,40.5659,40.6637,40.4326,40.4386,89517.723224985,0
+XMLV.US,D,20171024,000000,40.5215,40.5827,40.402,40.4849,122704.43083503,0
+XMLV.US,D,20171025,000000,40.4504,40.477,40.1078,40.3575,123313.09180344,0
+XMLV.US,D,20171026,000000,40.4228,40.5501,40.3575,40.477,104652.2149252,0
+XMLV.US,D,20171027,000000,40.4929,40.6192,40.323,40.6114,92566.091802184,0
+XMLV.US,D,20171030,000000,40.556,40.6024,40.3397,40.3852,174719.11858418,0
+XMLV.US,D,20171031,000000,40.4228,40.5916,40.3665,40.5471,98017.709094896,0
+XMLV.US,D,20171101,000000,40.6933,40.6933,40.2598,40.3319,178285.00089658,0
+XMLV.US,D,20171102,000000,40.323,40.5827,40.3032,40.3931,90911.26314599,0
+XMLV.US,D,20171103,000000,40.323,40.6923,40.323,40.6557,113140.04783069,0
+XMLV.US,D,20171106,000000,40.7011,40.8385,40.6735,40.7634,73276.299014838,0
+XMLV.US,D,20171107,000000,40.7822,40.8473,40.6933,40.7722,204791.62905971,0
+XMLV.US,D,20171108,000000,40.7377,40.8819,40.6843,40.8108,367992.77560786,0
+XMLV.US,D,20171109,000000,40.6637,40.7545,40.5027,40.6557,136144.59674467,0
+XMLV.US,D,20171110,000000,40.5827,40.633,40.5125,40.5827,102926.49397652,0
+XMLV.US,D,20171113,000000,40.5215,40.7288,40.477,40.6637,76382.394173067,0
+XMLV.US,D,20171114,000000,40.6192,40.8651,40.6192,40.8651,106117.65988574,0
+XMLV.US,D,20171115,000000,40.7466,40.8305,40.5926,40.6913,189422.18004723,0
+XMLV.US,D,20171116,000000,40.792,40.9786,40.7091,40.9322,93012.71324489,0
+XMLV.US,D,20171117,000000,40.8563,40.9154,40.7634,40.873,104329.14862084,0
+XMLV.US,D,20171120,000000,40.9234,40.9322,40.792,40.9322,101665.62391718,0
+XMLV.US,D,20171121,000000,41.0695,41.1416,41.0429,41.1158,103411.59980658,0
+XMLV.US,D,20171122,000000,41.1436,41.1791,41.0161,41.0517,108467.23300836,0
+XMLV.US,D,20171124,000000,41.1436,41.1702,41.0853,41.1593,19266.499605527,0
+XMLV.US,D,20171127,000000,41.2047,41.3035,41.1791,41.1791,140175.32994642,0
+XMLV.US,D,20171128,000000,41.2848,41.5029,41.2462,41.5029,119918.36374006,0
+XMLV.US,D,20171129,000000,41.5119,41.7557,41.4624,41.6639,276774.65011007,0
+XMLV.US,D,20171130,000000,41.8032,42.0559,41.7745,41.9512,341913.52669375,0
+XMLV.US,D,20171201,000000,41.971,42.0509,41.2413,41.8032,154487.47105371,0
+XMLV.US,D,20171204,000000,42.0599,42.1873,41.8703,41.9078,152330.31986786,0
+XMLV.US,D,20171205,000000,41.971,41.971,41.5869,41.6106,88346.987651815,0
+XMLV.US,D,20171206,000000,41.6264,41.7083,41.5307,41.5652,98048.091505965,0
+XMLV.US,D,20171207,000000,41.5474,41.7982,41.5049,41.7726,110830.98458949,0
+XMLV.US,D,20171208,000000,41.8347,41.9157,41.7133,41.8535,203326.18409918,0
+XMLV.US,D,20171211,000000,41.8535,41.8891,41.6895,41.7567,514444.09893397,0
+XMLV.US,D,20171212,000000,41.7834,41.7932,41.5395,41.5395,103717.44941133,0
+XMLV.US,D,20171213,000000,41.575,41.654,41.4566,41.4931,123046.73933307,0
+XMLV.US,D,20171214,000000,41.5029,41.5464,41.2225,41.26,159689.95257567,0
+XMLV.US,D,20171215,000000,41.3499,41.7922,41.3499,41.5938,151237.56581643,0
+XMLV.US,D,20171218,000000,41.7587,41.9463,41.6432,41.7005,566309.91286889,0
+XMLV.US,D,20171219,000000,41.6827,41.7389,41.3203,41.3469,185104.83943441,0
+XMLV.US,D,20171220,000000,41.3933,41.4743,41.2314,41.2462,176146.07915736,0
+XMLV.US,D,20171221,000000,41.3006,41.3914,41.0547,41.0833,124631.68844381,0
+XMLV.US,D,20171222,000000,41.1208,41.1801,41.0379,41.1396,312759.57777952,0
+XMLV.US,D,20171226,000000,41.1208,41.266,41.107,41.1307,76450.248224454,0
+XMLV.US,D,20171227,000000,41.1396,41.3006,41.1396,41.1741,150863.86216029,0
+XMLV.US,D,20171228,000000,41.266,41.4023,41.1653,41.3933,173893.72975016,0
+XMLV.US,D,20171229,000000,41.5207,41.5307,41.2818,41.2818,258981.69744136,0
+XMLV.US,D,20180102,000000,41.427,41.4368,41.1653,41.3203,190478.47520537,0
+XMLV.US,D,20180103,000000,41.3391,41.427,41.1426,41.2285,413727.41898916,0
+XMLV.US,D,20180104,000000,41.3391,41.4832,41.1396,41.1465,287847.01345044,0
+XMLV.US,D,20180105,000000,41.2462,41.3657,41.1208,41.1929,211636.78627343,0
+XMLV.US,D,20180108,000000,41.2097,41.4368,41.1346,41.4092,439397.51810088,0
+XMLV.US,D,20180109,000000,41.427,41.502,41.1929,41.1929,189350.2750077,0
+XMLV.US,D,20180110,000000,41.1396,41.1396,40.8404,40.8908,288200.46216587,0
+XMLV.US,D,20180111,000000,40.8908,41.1208,40.8571,41.101,256823.53350847,0
+XMLV.US,D,20180112,000000,41.1465,41.1653,41.0023,41.0467,263068.13173007,0
+XMLV.US,D,20180116,000000,41.1741,41.341,41.0093,41.0103,256203.73232267,0
+XMLV.US,D,20180117,000000,41.1396,41.3657,41.1198,41.266,209046.17935633,0
+XMLV.US,D,20180118,000000,41.3006,41.3006,40.9727,41.0833,242662.29170947,0
+XMLV.US,D,20180119,000000,41.111,41.3775,41.111,41.3736,200018.55228087,0
+XMLV.US,D,20180122,000000,41.3559,41.5307,41.3559,41.5307,230977.21641255,0
+XMLV.US,D,20180123,000000,41.5464,41.8032,41.5207,41.7093,221656.9054438,0
+XMLV.US,D,20180124,000000,41.7854,41.9286,41.6136,41.6827,257745.13331088,0
+XMLV.US,D,20180125,000000,41.8042,41.9552,41.7005,41.9196,187461.50178628,0
+XMLV.US,D,20180126,000000,42.121,42.121,41.7676,42.0016,176462.05623247,0
+XMLV.US,D,20180129,000000,41.9374,41.965,41.6264,41.6362,379697.09309844,0
+XMLV.US,D,20180130,000000,41.4368,41.575,41.3933,41.4092,169508.53508595,0
+XMLV.US,D,20180131,000000,41.4921,41.575,41.2729,41.4644,231580.81364578,0
+XMLV.US,D,20180201,000000,41.4546,41.5938,41.2512,41.3391,158275.14496691,0
+XMLV.US,D,20180202,000000,41.1208,41.2097,40.8019,40.8118,184736.19951345,0
+XMLV.US,D,20180205,000000,40.6014,40.8256,39.4639,39.4639,343172.37125902,0
+XMLV.US,D,20180206,000000,38.9989,39.7365,38.4735,39.537,430802.33400962,0
+XMLV.US,D,20180207,000000,39.5103,39.9073,39.3465,39.6377,158665.05257562,0
+XMLV.US,D,20180208,000000,39.7079,39.7079,38.6543,38.6543,237180.29200569,0
+XMLV.US,D,20180209,000000,38.9268,39.3445,38.2524,39.1184,306475.48242353,0
+XMLV.US,D,20180212,000000,39.2902,39.5952,38.8912,39.4639,251874.23874542,0
+XMLV.US,D,20180213,000000,39.3445,39.6457,39.0798,39.5904,210231.093388,0
+XMLV.US,D,20180214,000000,39.3623,40.0465,39.3445,39.9823,280495.48271892,0
+XMLV.US,D,20180215,000000,40.1749,40.482,40.0219,40.4741,272085.63133518,0
+XMLV.US,D,20180216,000000,40.4296,40.8019,40.4296,40.7011,172895.16117304,0
+XMLV.US,D,20180220,000000,40.246,40.6637,40.246,40.246,622285.45427433,0
+XMLV.US,D,20180221,000000,40.2816,40.6449,40.0209,40.0209,118085.29160559,0
+XMLV.US,D,20180222,000000,40.1749,40.4414,40.0811,40.1561,131055.5428907,0
+XMLV.US,D,20180223,000000,40.3369,40.8118,40.2668,40.8118,132572.63795006,0
+XMLV.US,D,20180226,000000,40.9006,40.9006,40.5827,40.8118,336107.44793857,0
+XMLV.US,D,20180227,000000,40.8571,40.8888,40.2272,40.2272,218756.3979338,0
+XMLV.US,D,20180228,000000,40.3714,40.4909,39.9192,39.926,260188.89190781,0
+XMLV.US,D,20180301,000000,39.8649,40.1837,39.4649,39.7177,178827.83330767,0
+XMLV.US,D,20180302,000000,39.4639,39.8816,39.3533,39.8194,84437.784094344,0
+XMLV.US,D,20180305,000000,39.6811,40.4474,39.6733,40.3714,151378.33765438,0
+XMLV.US,D,20180306,000000,40.5007,40.635,40.1413,40.5916,102658.11601208,0
+XMLV.US,D,20180307,000000,40.3911,40.7832,40.3911,40.6735,304749.76147484,0
+XMLV.US,D,20180308,000000,40.8019,40.8019,40.5245,40.6933,134954.61897782,0
+XMLV.US,D,20180309,000000,40.8118,41.2285,40.7555,41.2097,141251.88004527,0
+XMLV.US,D,20180312,000000,41.2729,41.3835,41.2383,41.3391,107876.8014866,0
+XMLV.US,D,20180313,000000,41.4832,41.5652,41.0734,41.1554,140083.16996617,0
+XMLV.US,D,20180314,000000,41.2818,41.3559,41.0281,41.0833,245067.56591906,0
+XMLV.US,D,20180315,000000,41.111,41.2097,40.8937,41.0271,52291.167689874,0
+XMLV.US,D,20180316,000000,41.0281,41.342,41.0281,41.2383,55072.171049671,0
+XMLV.US,D,20180319,000000,41.1841,41.2117,40.8375,41.0369,74992.905240205,0
+XMLV.US,D,20180320,000000,41.0823,41.2186,40.8691,40.9806,162655.27589594,0
+XMLV.US,D,20180321,000000,41.0003,41.1297,40.8423,40.944,94441.699312142,0
+XMLV.US,D,20180322,000000,40.7367,41.0527,40.2874,40.2964,112824.07075558,0
+XMLV.US,D,20180323,000000,40.3151,40.4454,39.5025,39.5291,210613.91176746,0
+XMLV.US,D,20180326,000000,39.93,40.2964,39.7296,40.2678,321091.44764152,0
+XMLV.US,D,20180327,000000,40.3961,40.6162,40.0239,40.1611,130213.95010411,0
+XMLV.US,D,20180328,000000,40.1986,40.6172,40.1986,40.5432,433056.70891089,0
+XMLV.US,D,20180329,000000,40.6705,41.0003,40.6705,40.9164,89822.560082704,0
+XMLV.US,D,20180402,000000,40.8197,40.9164,39.8678,40.0672,340584.80258302,0
+XMLV.US,D,20180403,000000,40.2223,40.791,40.1384,40.6419,173263.801094,0
+XMLV.US,D,20180404,000000,40.25,40.8651,40.2183,40.7999,129918.22796971,0
+XMLV.US,D,20180405,000000,41.0181,41.109,40.7061,41.0626,94557.152474201,0
+XMLV.US,D,20180406,000000,40.873,41.0823,40.3191,40.4977,156906.9237218,0
+XMLV.US,D,20180409,000000,40.6903,40.8839,40.4642,40.5077,99619.874905238,0
+XMLV.US,D,20180410,000000,40.873,40.944,40.6903,40.8098,109419.21522184,0
+XMLV.US,D,20180411,000000,40.6705,40.8888,40.561,40.7535,74656.67322438,0
+XMLV.US,D,20180412,000000,40.8819,40.9076,40.5876,40.6518,138950.91878035,0
+XMLV.US,D,20180413,000000,40.7999,40.9076,40.5916,40.6805,118741.55168467,0
+XMLV.US,D,20180416,000000,40.8473,41.2729,40.791,41.2383,117592.08379925,0
+XMLV.US,D,20180417,000000,41.3943,41.6757,41.3055,41.577,153121.27530267,0
+XMLV.US,D,20180418,000000,41.6372,41.7311,41.4931,41.5217,123644.26008408,0
+XMLV.US,D,20180419,000000,41.418,41.4753,41.1001,41.2818,87411.209390907,0
+XMLV.US,D,20180420,000000,41.266,41.3203,41.0497,41.1297,118971.44526175,0
+XMLV.US,D,20180423,000000,41.1841,41.3391,41.0181,41.1741,92314.930537352,0
+XMLV.US,D,20180424,000000,41.3006,41.4101,40.8375,41.0458,56175.052571455,0
+XMLV.US,D,20180425,000000,40.9717,41.2087,40.8651,41.0823,91048.996742834,0
+XMLV.US,D,20180426,000000,41.1465,41.4753,41.0557,41.3391,71149.530240048,0
+XMLV.US,D,20180427,000000,41.3292,41.5187,41.3183,41.4556,88765.252177524,0
+XMLV.US,D,20180430,000000,41.5029,41.6757,41.1465,41.1465,198199.6586049,0
+XMLV.US,D,20180501,000000,41.11,41.3479,40.9342,41.2966,443698.65476113,0
+XMLV.US,D,20180502,000000,41.266,41.3006,40.9935,41.0922,125562.40296954,0
+XMLV.US,D,20180503,000000,41.0626,41.2838,40.7367,41.1841,120508.79526182,0
+XMLV.US,D,20180504,000000,41.1465,41.7982,41.1376,41.6372,147490.40178466,0
+XMLV.US,D,20180507,000000,41.7607,41.9502,41.6935,41.8407,85717.89634736,0
+XMLV.US,D,20180508,000000,41.8051,41.813,41.6372,41.7311,84701.098323603,0
+XMLV.US,D,20180509,000000,41.7311,41.8762,41.5998,41.7884,96276.796940675,0
+XMLV.US,D,20180510,000000,41.9127,42.1556,41.8673,42.1152,69481.535872391,0
+XMLV.US,D,20180511,000000,42.1705,42.2692,42.122,42.1606,194148.67046245,0
+XMLV.US,D,20180514,000000,42.1705,42.2129,41.8753,41.9404,118633.18775186,0
+XMLV.US,D,20180515,000000,41.7784,41.7784,41.5869,41.6669,134833.08933355,0
+XMLV.US,D,20180516,000000,41.6757,41.8595,41.6274,41.7211,103229.30534017,0
+XMLV.US,D,20180517,000000,41.6837,41.8051,41.6184,41.6284,68881.989627308,0
+XMLV.US,D,20180518,000000,41.7113,41.7508,41.6214,41.6372,147748.65227873,0
+XMLV.US,D,20180521,000000,41.7311,41.976,41.6757,41.9226,208799.06907964,0
+XMLV.US,D,20180522,000000,41.9582,42.0767,41.8762,41.8851,125614.05306835,0
+XMLV.US,D,20180523,000000,41.9048,42.1418,41.8219,42.0905,81598.041406481,0
+XMLV.US,D,20180524,000000,42.0767,42.2001,41.9769,42.1971,69003.519271581,0
+XMLV.US,D,20180525,000000,42.1902,42.3739,42.1902,42.2692,68963.009390157,0
+XMLV.US,D,20180529,000000,42.0341,42.3433,42.0263,42.2139,211432.21137224,0
+XMLV.US,D,20180530,000000,42.2978,42.9624,42.2978,42.8192,106322.23478694,0
+XMLV.US,D,20180531,000000,42.7807,42.7807,42.4074,42.4538,172255.10504653,0
+XMLV.US,D,20180601,000000,42.6444,42.6444,42.4686,42.4805,76048.187651314,0
+XMLV.US,D,20180604,000000,42.6346,42.7461,42.4894,42.7461,96634.296644247,0
+XMLV.US,D,20180605,000000,42.7263,42.758,42.5635,42.6543,78563.851287781,0
+XMLV.US,D,20180606,000000,42.6246,42.7175,42.445,42.6346,107375.49170397,0
+XMLV.US,D,20180607,000000,42.7086,42.7807,42.598,42.7363,71040.153560202,0
+XMLV.US,D,20180608,000000,42.7263,42.9357,42.7263,42.9357,141070.59832589,0
+XMLV.US,D,20180611,000000,42.9011,42.9821,42.7135,42.7363,105937.3909134,0
+XMLV.US,D,20180612,000000,42.7639,42.9268,42.7195,42.911,103121.95415439,0
+XMLV.US,D,20180613,000000,42.9268,42.9999,42.5377,42.598,90643.897928588,0
+XMLV.US,D,20180614,000000,42.6721,42.8468,42.6256,42.7807,245799.78202581,0
+XMLV.US,D,20180615,000000,42.7363,42.9436,42.6246,42.8745,81611.207117944,0
+XMLV.US,D,20180618,000000,42.7807,42.991,42.7451,42.9831,168270.95820843,0
+XMLV.US,D,20180619,000000,42.8103,43.0848,42.8103,43.0651,270373.07609795,0
+XMLV.US,D,20180620,000000,43.1588,43.2586,43.0532,43.2299,93900.892395124,0
+XMLV.US,D,20180621,000000,43.1776,43.2279,42.9534,43.0285,79819.657611942,0
+XMLV.US,D,20180622,000000,43.15,43.2566,43.1075,43.2102,86671.904054909,0
+XMLV.US,D,20180625,000000,43.1855,43.2724,42.9634,43.15,166485.48518464,0
+XMLV.US,D,20180626,000000,43.1588,43.304,43.0848,43.1124,291708.61789724,0
+XMLV.US,D,20180627,000000,43.1312,43.2566,42.8261,42.829,142189.68380025,0
+XMLV.US,D,20180628,000000,42.8725,43.1568,42.8488,43.0749,114597.39081494,0
+XMLV.US,D,20180629,000000,43.1678,43.4225,43.0384,43.15,223474.78637272,0
+XMLV.US,D,20180702,000000,43.0463,43.1668,42.8636,43.14,192005.69773508,0
+XMLV.US,D,20180703,000000,43.2201,43.616,43.1776,43.4047,101687.90435196,0
+XMLV.US,D,20180705,000000,43.5074,43.7819,43.3306,43.7819,159848.95386025,0
+XMLV.US,D,20180706,000000,43.8096,44.1009,43.772,44.0475,166286.98676566,0
+XMLV.US,D,20180709,000000,44.1107,44.2489,43.7878,43.855,161275.91443344,0
+XMLV.US,D,20180710,000000,43.9281,44.0475,43.8649,44.0475,151046.15662669,0
+XMLV.US,D,20180711,000000,43.8925,44.0999,43.855,43.9093,228716.76502907,0
+XMLV.US,D,20180712,000000,44.0475,44.09,43.774,43.9281,85040.368580534,0
+XMLV.US,D,20180713,000000,43.9181,43.9922,43.7819,43.8451,67801.388540308,0
+XMLV.US,D,20180716,000000,43.7819,43.8827,43.5973,43.6812,104425.35958923,0
+XMLV.US,D,20180717,000000,43.6713,43.7385,43.618,43.6338,102521.39516227,0
+XMLV.US,D,20180718,000000,43.6426,43.6713,43.4146,43.6338,177947.75613372,0
+XMLV.US,D,20180719,000000,43.5973,44.1304,43.5973,43.9932,101640.30524129,0
+XMLV.US,D,20180720,000000,44.0386,44.0386,43.6999,43.8194,152033.58498642,0
+XMLV.US,D,20180723,000000,43.7997,43.8649,43.5785,43.6614,78100.013145469,0
+XMLV.US,D,20180724,000000,43.7444,43.7444,43.3701,43.5539,228123.2952662,0
+XMLV.US,D,20180725,000000,43.5607,43.7355,43.4511,43.698,107796.79447079,0
+XMLV.US,D,20180726,000000,43.7641,44.0841,43.7641,43.9577,116600.60445138,0
+XMLV.US,D,20180727,000000,44.0386,44.0386,43.5677,43.6071,52320.537353906,0
+XMLV.US,D,20180730,000000,43.6338,43.6861,43.46,43.46,110516.02026141,0
+XMLV.US,D,20180731,000000,43.6338,44.0909,43.5607,43.9844,97858.707810304,0
+XMLV.US,D,20180801,000000,43.9744,44.0741,43.5973,43.8274,103397.42134808,0
+XMLV.US,D,20180802,000000,43.7177,44.1127,43.7177,43.9932,87299.807216989,0
+XMLV.US,D,20180803,000000,43.9932,44.2124,43.9932,44.1946,128512.53508427,0
+XMLV.US,D,20180806,000000,44.2589,44.5146,44.2391,44.3872,179060.76512586,0
+XMLV.US,D,20180807,000000,44.4612,44.5412,44.3605,44.4425,170105.04308992,0
+XMLV.US,D,20180808,000000,44.4257,44.4257,44.171,44.3428,805784.07691025,0
+XMLV.US,D,20180809,000000,44.4257,44.5146,44.3526,44.3605,99012.226683869,0
+XMLV.US,D,20180810,000000,44.2292,44.4514,44.1868,44.2035,113831.75405601,0
+XMLV.US,D,20180813,000000,44.2213,44.3152,43.9478,44.1206,127917.03982734,0
+XMLV.US,D,20180814,000000,44.2391,44.5985,44.1966,44.4425,397119.38035212,0
+XMLV.US,D,20180815,000000,44.3605,44.4918,44.2667,44.4425,212684.97945529,0
+XMLV.US,D,20180816,000000,44.5887,44.873,44.5412,44.791,113747.69605205,0
+XMLV.US,D,20180817,000000,44.7821,45.0853,44.7535,45.0478,130574.48804879,0
+XMLV.US,D,20180820,000000,45.1594,45.2305,45.0478,45.0567,110968.71818633,0
+XMLV.US,D,20180821,000000,45.1504,45.1722,45.0379,45.1129,201626.79457342,0
+XMLV.US,D,20180822,000000,45.0379,45.0853,44.8622,44.9391,137126.96136922,0
+XMLV.US,D,20180823,000000,44.9195,44.9836,44.7821,44.8088,419685.40979968,0
+XMLV.US,D,20180824,000000,44.8917,45.03,44.7831,44.9934,124135.44239635,0
+XMLV.US,D,20180827,000000,45.0853,45.1406,44.8829,44.9579,159842.87737804,0
+XMLV.US,D,20180828,000000,45.0112,45.0379,44.8651,45.0112,154831.80504582,0
+XMLV.US,D,20180829,000000,45.0655,45.2117,44.9698,45.1327,114045.44368053,0
+XMLV.US,D,20180830,000000,45.1129,45.1426,44.9213,44.9579,87021.301782195,0
+XMLV.US,D,20180831,000000,44.9293,45.0655,44.8236,45.0202,90459.577968106,0
+XMLV.US,D,20180904,000000,45.0112,45.1031,44.6824,44.8088,354443.23301837,0
+XMLV.US,D,20180905,000000,44.7555,45.1169,44.7199,45.0567,99966.234391418,0
+XMLV.US,D,20180906,000000,45.1031,45.2146,45.03,45.1129,127896.78488662,0
+XMLV.US,D,20180907,000000,45.0024,45.0755,44.799,44.9095,92130.61057687,0
+XMLV.US,D,20180910,000000,45.0112,45.1672,44.9826,44.9934,94007.230833863,0
+XMLV.US,D,20180911,000000,44.949,45.1475,44.8917,45.0202,87396.018185373,0
+XMLV.US,D,20180912,000000,45.0478,45.1011,44.9323,45.0478,150352.4249073,0
+XMLV.US,D,20180913,000000,45.2018,45.341,45.1504,45.3154,164353.65267467,0
+XMLV.US,D,20180914,000000,45.2877,45.3963,45.0567,45.3598,101243.30840333,0
+XMLV.US,D,20180917,000000,45.3332,45.3973,45.1228,45.1672,162017.24526351,0
+XMLV.US,D,20180918,000000,45.2216,45.3242,45.031,45.2305,137854.11374079,0
+XMLV.US,D,20180919,000000,45.2591,45.2976,44.6538,44.7279,162029.39822794,0
+XMLV.US,D,20180920,000000,44.8276,45.0893,44.7457,45.0755,93279.065715257,0
+XMLV.US,D,20180921,000000,45.0853,45.2156,45.0606,45.0655,71776.420655094,0
+XMLV.US,D,20180924,000000,45.0655,45.1939,44.5481,44.7347,102336.06245476,0
+XMLV.US,D,20180925,000000,44.8078,44.8326,44.5847,44.6321,224163.45435695,0
+XMLV.US,D,20180926,000000,44.642,44.7347,44.2006,44.2006,146471.57826683,0
+XMLV.US,D,20180927,000000,44.3102,44.558,44.2796,44.3665,119095.0004001,0
+XMLV.US,D,20180928,000000,44.2825,44.7901,44.2825,44.7634,103774.16324532,0
+XMLV.US,D,20181001,000000,44.8641,44.8641,44.3132,44.3843,181030.55811013,0
+XMLV.US,D,20181002,000000,44.3941,44.558,44.32,44.4129,191576.29299198,0
+XMLV.US,D,20181003,000000,44.5383,44.6064,44.1878,44.33,148250.9748084,0
+XMLV.US,D,20181004,000000,44.1739,44.2006,43.9468,44.0959,164147.0522794,0
+XMLV.US,D,20181005,000000,44.1452,44.3102,44.0693,44.1157,161173.62698284,0
+XMLV.US,D,20181008,000000,44.088,44.5116,44.088,44.4227,249382.88103781,0
+XMLV.US,D,20181009,000000,44.3487,44.5244,44.2509,44.3102,359184.91463911,0
+XMLV.US,D,20181010,000000,44.2451,44.3843,43.6032,43.6546,173301.27273432,0
+XMLV.US,D,20181011,000000,43.5361,43.5361,42.5477,42.5575,317025.26829353,0
+XMLV.US,D,20181012,000000,42.8903,42.8903,42.0253,42.3739,200227.1781702,0
+XMLV.US,D,20181015,000000,42.3373,42.8903,42.3373,42.5852,246446.92738156,0
+XMLV.US,D,20181016,000000,42.828,43.3879,42.5477,43.3801,335940.34467769,0
+XMLV.US,D,20181017,000000,43.3346,43.457,42.9989,43.3623,127252.67777198,0
+XMLV.US,D,20181018,000000,43.2675,43.5361,42.9762,43.0749,156298.26275339,0
+XMLV.US,D,20181019,000000,43.1678,43.4156,43.0848,43.2389,133205.60484731,0
+XMLV.US,D,20181022,000000,43.3534,43.3801,42.9347,42.9347,160310.76650849,0
+XMLV.US,D,20181023,000000,42.6039,43.0009,42.2633,42.7333,251363.81423947,0
+XMLV.US,D,20181024,000000,42.7609,43.0749,42.4213,42.4213,135959.26403715,0
+XMLV.US,D,20181025,000000,42.4666,42.9722,42.4114,42.7609,203738.37214267,0
+XMLV.US,D,20181026,000000,42.5477,42.679,41.8969,42.2722,290734.35524898,0
+XMLV.US,D,20181029,000000,42.6138,43.0651,42.1517,42.4666,260748.94101851,0
+XMLV.US,D,20181030,000000,42.5101,42.8962,42.4302,42.7886,297995.75149433,0
+XMLV.US,D,20181031,000000,42.9525,43.0009,42.5259,42.6138,465078.75742998,0
+XMLV.US,D,20181101,000000,42.7145,43.0009,42.5763,42.9722,758856.41752099,0
+XMLV.US,D,20181102,000000,43.1124,43.1124,42.5723,42.9001,199840.30880259,0
+XMLV.US,D,20181105,000000,42.9624,43.4986,42.9624,43.3711,426786.79201341,0
+XMLV.US,D,20181106,000000,43.2951,43.7375,43.2774,43.7375,1713884.9740815,0
+XMLV.US,D,20181107,000000,43.9419,44.2677,43.7108,44.2647,371344.96829574,0
+XMLV.US,D,20181108,000000,44.1552,44.2825,43.9518,44.2006,322674.37125819,0
+XMLV.US,D,20181109,000000,44.088,44.2647,43.9221,44.1452,305992.40208754,0
+XMLV.US,D,20181112,000000,44.0959,44.3665,43.8312,43.9063,212228.23054223,0
+XMLV.US,D,20181113,000000,44.015,44.1739,43.8322,43.9686,226957.62342821,0
+XMLV.US,D,20181114,000000,44.1739,44.1818,43.4708,43.6644,264217.59961549,0
+XMLV.US,D,20181115,000000,43.5084,43.9784,43.2112,43.9784,249364.65159118,0
+XMLV.US,D,20181116,000000,43.9518,44.2914,43.8925,44.2095,206975.11166849,0
+XMLV.US,D,20181119,000000,44.1818,44.402,43.8136,44.0693,402441.36602428,0
+XMLV.US,D,20181120,000000,43.7572,43.9784,43.5054,43.6368,226202.11413964,0
+XMLV.US,D,20181121,000000,43.693,44.0603,43.4995,43.6842,325576.90426225,0
+XMLV.US,D,20181123,000000,43.5715,43.9784,43.4511,43.7473,109145.77352222,0
+XMLV.US,D,20181126,000000,43.9982,44.1452,43.8224,44.0603,370735.2945803,0
+XMLV.US,D,20181127,000000,43.9606,44.006,43.7305,43.8777,225189.36710403,0
+XMLV.US,D,20181128,000000,43.8136,44.3843,43.777,44.3843,345732.59576505,0
+XMLV.US,D,20181129,000000,44.2914,44.486,44.0791,44.2549,517309.16029772,0
+XMLV.US,D,20181130,000000,44.2647,44.7713,44.2647,44.6992,540034.19102987,0
+XMLV.US,D,20181203,000000,45.342,45.342,44.486,44.8908,640704.28461104,0
+XMLV.US,D,20181204,000000,44.9085,45.0202,43.9221,43.9686,577482.53816578,0
+XMLV.US,D,20181206,000000,43.849,44.2095,43.0177,44.2095,565976.71909417,0
+XMLV.US,D,20181207,000000,44.2006,44.2647,43.4995,43.7207,328766.04467741,0
+XMLV.US,D,20181210,000000,43.7207,43.7207,42.9564,43.462,523215.50100943,0
+XMLV.US,D,20181211,000000,43.8136,43.9686,43.2951,43.4067,703920.96732112,0
+XMLV.US,D,20181212,000000,43.7849,43.9666,43.4245,43.4245,788777.01594117,0
+XMLV.US,D,20181213,000000,43.4995,43.7019,43.3484,43.3711,306055.19240376,0
+XMLV.US,D,20181214,000000,43.1678,43.3623,42.9792,43.0947,338294.9815355,0
+XMLV.US,D,20181217,000000,43.0463,43.1085,41.894,42.0421,411512.54122227,0
+XMLV.US,D,20181218,000000,42.2633,42.4588,41.9098,42.0519,601848.21909563,0
+XMLV.US,D,20181219,000000,42.0599,42.4213,41.422,41.6639,591621.49952999,0
+XMLV.US,D,20181220,000000,41.5622,41.7231,40.9292,41.3509,1241730.1531138,0
+XMLV.US,D,20181221,000000,41.4802,42.0174,40.7644,40.8167,698139.1944948,0
+XMLV.US,D,20181224,000000,40.7131,40.8266,39.3119,39.3385,263697.04763919,0
+XMLV.US,D,20181226,000000,39.4314,40.5916,39.1046,40.5452,1237475.6028172,0
+XMLV.US,D,20181227,000000,40.167,40.788,39.6733,40.788,570543.19547775,0
+XMLV.US,D,20181228,000000,40.8888,41.2235,40.6104,40.8266,820458.7814563,0
+XMLV.US,D,20181231,000000,41.0003,41.2235,40.6271,41.2235,602216.85901659,0
+XMLV.US,D,20190102,000000,40.8355,40.8355,40.2864,40.5541,860974.73936309,0
+XMLV.US,D,20190103,000000,40.4642,40.953,40.324,40.4257,492398.62146272,0
+XMLV.US,D,20190104,000000,40.7684,41.4368,40.6785,41.2047,402898.11493734,0
+XMLV.US,D,20190107,000000,41.2235,41.6234,41.107,41.3449,423400.16592631,0
+XMLV.US,D,20190108,000000,41.6234,42.0145,41.4931,41.966,589286.10486587,0
+XMLV.US,D,20190109,000000,42.1062,42.1556,41.8653,42.0687,724942.55753936,0
+XMLV.US,D,20190110,000000,41.9019,42.4943,41.9019,42.4795,610155.78302878,0
+XMLV.US,D,20190111,000000,42.3669,42.4696,42.2079,42.4321,493082.22571176,0
+XMLV.US,D,20190114,000000,42.2356,42.3759,42.1162,42.1616,399215.76671584,0
+XMLV.US,D,20190115,000000,42.1991,42.522,42.1991,42.522,352851.19467838,0
+XMLV.US,D,20190116,000000,42.5605,42.9268,42.5605,42.8962,1040845.7021175,0
+XMLV.US,D,20190117,000000,42.7738,43.2665,42.7738,43.1934,397220.65505568,0
+XMLV.US,D,20190118,000000,43.3524,43.5558,43.2289,43.4798,740217.82107754,0
+XMLV.US,D,20190122,000000,43.4245,43.5725,42.9584,43.2665,751574.76633492,0
+XMLV.US,D,20190123,000000,43.3969,43.4798,43.1292,43.4708,443241.90584807,0
+XMLV.US,D,20190124,000000,43.462,43.5903,43.2665,43.537,345256.60465831,0
+XMLV.US,D,20190125,000000,43.7128,43.8422,43.5558,43.6466,378309.62965966,0
+XMLV.US,D,20190128,000000,43.4521,43.7217,43.3534,43.7029,469446.73539459,0
+XMLV.US,D,20190129,000000,43.7315,43.8708,43.5627,43.7128,498158.11385426,0
+XMLV.US,D,20190130,000000,43.8244,44.1304,43.622,43.9359,482080.75466388,0
+XMLV.US,D,20190131,000000,43.8619,44.2974,43.697,44.2233,665818.38560021,0
+XMLV.US,D,20190201,000000,44.2875,44.2974,43.8995,44.2608,539067.01761086,0
+XMLV.US,D,20190204,000000,44.2311,44.5659,44.0011,44.5659,562141.44607029,0
+XMLV.US,D,20190205,000000,44.641,44.8493,44.5511,44.8177,1064432.5805769,0
+XMLV.US,D,20190206,000000,44.7901,44.7901,44.4978,44.6508,588962.02581446,0
+XMLV.US,D,20190207,000000,44.484,44.9195,44.3605,44.8917,1521138.9582635,0
+XMLV.US,D,20190208,000000,44.7713,45.0132,44.6894,44.9856,398093.64300038,0
+XMLV.US,D,20190211,000000,45.0221,45.0675,44.9007,45.0497,292033.70969567,0
+XMLV.US,D,20190212,000000,45.2354,45.2443,45.0132,45.1356,391543.19517403,0
+XMLV.US,D,20190213,000000,45.1969,45.3252,45.0626,45.2729,363268.31068671,0
+XMLV.US,D,20190214,000000,45.1455,45.4221,45.0863,45.2641,425616.05644024,0
+XMLV.US,D,20190215,000000,45.4221,45.7084,45.4082,45.663,301481.62679092,0
+XMLV.US,D,20190219,000000,45.5977,45.8792,45.498,45.7933,481343.47482195,0
+XMLV.US,D,20190220,000000,45.7755,45.9049,45.5977,45.8574,414270.25140025,0
+XMLV.US,D,20190221,000000,45.8219,45.9986,45.6254,45.97,267162.66799506,0
+XMLV.US,D,20190222,000000,46.051,46.2633,45.9197,46.201,434076.54517576,0
+XMLV.US,D,20190225,000000,46.3403,46.3857,45.9207,46.0609,575604.90516175,0
+XMLV.US,D,20190226,000000,46.0076,46.0796,45.7933,45.8318,372185.5483353,0
+XMLV.US,D,20190227,000000,45.737,45.9197,45.6442,45.8851,560313.43767101,0
+XMLV.US,D,20190228,000000,45.8851,46.1833,45.7182,45.9236,705416.79469273,0
+XMLV.US,D,20190301,000000,46.1083,46.1468,45.6165,45.9976,753393.66001088,0
+XMLV.US,D,20190304,000000,46.0796,46.128,45.654,46.0609,533047.24923117,0
+XMLV.US,D,20190305,000000,46.0796,46.1734,45.9236,46.0174,364793.50772235,0
+XMLV.US,D,20190306,000000,46.0076,46.0441,45.5829,45.5977,315860.60920257,0
+XMLV.US,D,20190307,000000,45.6165,45.6728,45.3015,45.3943,534205.83183991,0
+XMLV.US,D,20190308,000000,45.2541,45.4319,45.2156,45.4043,362456.08756415,0
+XMLV.US,D,20190311,000000,45.507,45.8752,45.5,45.8496,1957601.5354551,0
+XMLV.US,D,20190312,000000,45.895,45.9976,45.7755,45.8664,622512.3096103,0
+XMLV.US,D,20190313,000000,45.9433,46.0707,45.8664,45.9049,330346.9428,0
+XMLV.US,D,20190314,000000,45.9049,46.0342,45.7627,45.97,265401.50090013,0
+XMLV.US,D,20190315,000000,46.0174,46.2287,45.8752,45.97,342579.91424318,0
+XMLV.US,D,20190318,000000,46.0441,46.2979,45.9513,46.128,337678.21859081,0
+XMLV.US,D,20190319,000000,46.211,46.2495,45.6462,45.7172,390280.29962061,0
+XMLV.US,D,20190320,000000,45.6808,45.8664,45.3638,45.4023,304735.58301635,0
+XMLV.US,D,20190321,000000,45.2907,46.0441,45.2907,45.895,258710.28123582,0
+XMLV.US,D,20190322,000000,45.7745,45.8752,45.2621,45.2709,569219.53510221,0
+XMLV.US,D,20190325,000000,45.2521,45.5138,45.0745,45.3924,359727.7470502,0
+XMLV.US,D,20190326,000000,45.5771,45.9433,45.5671,45.9335,295886.19941915,0
+XMLV.US,D,20190327,000000,45.9335,46.0895,45.6718,45.9779,374201.92768321,0
+XMLV.US,D,20190328,000000,46.051,46.2781,45.8406,46.2396,285500.47856893,0
+XMLV.US,D,20190329,000000,46.4351,46.4647,46.1665,46.2583,714502.14834922,0
+XMLV.US,D,20190401,000000,46.4647,46.5654,46.1566,46.5556,668770.54320902,0
+XMLV.US,D,20190402,000000,46.4924,46.5288,46.1932,46.3413,304013.49437995,0
+XMLV.US,D,20190403,000000,46.5378,46.6119,46.3413,46.4835,1371409.3727831,0
+XMLV.US,D,20190404,000000,46.5378,46.6484,46.4183,46.6484,275612.01651318,0
+XMLV.US,D,20190405,000000,46.6672,46.9021,46.6079,46.8922,373854.55544998,0
+XMLV.US,D,20190408,000000,46.7985,46.8538,46.6296,46.7333,262279.20178933,0
+XMLV.US,D,20190409,000000,46.6582,46.7333,46.2683,46.3334,474147.90713391,0
+XMLV.US,D,20190410,000000,46.3966,46.6928,46.362,46.6484,285044.7424029,0
+XMLV.US,D,20190411,000000,46.6868,46.8558,46.6612,46.8172,365912.59319671,0
+XMLV.US,D,20190412,000000,46.9752,47.1806,46.835,47.1806,179012.15326815,0
+XMLV.US,D,20190415,000000,47.1904,47.2349,46.9663,47.0324,189936.65554132,0
+XMLV.US,D,20190416,000000,47.1233,47.1371,46.7333,46.91,256148.03123571,0
+XMLV.US,D,20190417,000000,46.995,47.0196,46.5318,46.5931,352885.6280776,0
+XMLV.US,D,20190418,000000,46.6296,46.8922,46.5931,46.7333,209522.17046307,0
+XMLV.US,D,20190422,000000,46.6582,46.6868,46.1932,46.4055,589928.18648645,0
+XMLV.US,D,20190423,000000,46.4835,47.0414,46.4726,46.9752,324701.89082349,0
+XMLV.US,D,20190424,000000,47.0324,47.4423,47.0137,47.226,270138.11878569,0
+XMLV.US,D,20190425,000000,47.1431,47.2853,46.837,47.1135,307987.51374771,0
+XMLV.US,D,20190426,000000,47.1904,47.5706,47.1904,47.5054,231489.66641258,0
+XMLV.US,D,20190429,000000,47.5153,47.6634,47.4284,47.4333,288309.83884572,0
+XMLV.US,D,20190430,000000,47.4611,47.7385,47.3474,47.701,512431.77057421,0
+XMLV.US,D,20190501,000000,47.7957,47.7977,47.3761,47.385,400531.32511511,0
+XMLV.US,D,20190502,000000,47.3761,47.6377,47.1608,47.4423,484160.93707503,0
+XMLV.US,D,20190503,000000,47.6259,48.0218,47.6171,47.9715,202335.71749835,0
+XMLV.US,D,20190506,000000,47.5054,48.1206,47.5054,47.9715,258212.00969429,0
+XMLV.US,D,20190507,000000,47.7484,47.8283,47.0324,47.2725,292330.44457711,0
+XMLV.US,D,20190508,000000,47.2823,47.4146,47.0779,47.0779,249318.06522754,0
+XMLV.US,D,20190509,000000,46.8636,47.1924,46.6868,47.1332,263305.1145364,0
+XMLV.US,D,20190510,000000,47.0324,47.6091,46.7885,47.5054,215670.55771628,0
+XMLV.US,D,20190513,000000,46.9851,47.1658,46.7985,46.9288,410284.07906807,0
+XMLV.US,D,20190514,000000,47.0324,47.3011,46.9357,47.1332,227679.71206459,0
+XMLV.US,D,20190515,000000,46.9465,47.2911,46.8922,47.1519,256096.3811369,0
+XMLV.US,D,20190516,000000,47.2359,47.695,47.2132,47.534,512353.78905246,0
+XMLV.US,D,20190517,000000,47.2911,47.6061,47.2162,47.3198,325858.44793816,0
+XMLV.US,D,20190520,000000,47.1618,47.3198,46.9189,47.0502,235289.49329021,0
+XMLV.US,D,20190521,000000,47.2162,47.534,47.2162,47.4333,264067.71305422,0
+XMLV.US,D,20190522,000000,47.3662,47.4571,47.2695,47.3484,247132.55712467,0
+XMLV.US,D,20190523,000000,47.1332,47.2014,46.8231,47.0147,255584.94388391,0
+XMLV.US,D,20190524,000000,47.1519,47.3001,47.0957,47.2062,403378.15703222,0
+XMLV.US,D,20190528,000000,47.3109,47.3761,46.7244,46.7333,583822.33460872,0
+XMLV.US,D,20190529,000000,46.5931,46.6582,46.1665,46.3413,393795.54458123,0
+XMLV.US,D,20190530,000000,46.4055,46.5931,46.0796,46.2208,330133.25317549,0
+XMLV.US,D,20190531,000000,45.9335,46.3057,45.8496,46.201,530328.02344055,0
+XMLV.US,D,20190603,000000,46.2781,46.6119,46.1468,46.5378,316439.90050695,0
+XMLV.US,D,20190604,000000,46.8261,47.0621,46.4835,47.0324,235328.99042459,0
+XMLV.US,D,20190605,000000,47.2162,47.5252,47.0098,47.5252,422595.032033,0
+XMLV.US,D,20190606,000000,47.5538,47.7612,47.3761,47.7198,301791.52738381,0
+XMLV.US,D,20190607,000000,47.8786,48.088,47.7523,47.7582,309158.24932088,0
+XMLV.US,D,20190610,000000,47.8786,48.0376,47.6299,47.6822,439646.65387164,0
+XMLV.US,D,20190611,000000,47.9527,48.0851,47.536,47.7108,269667.19141413,0
+XMLV.US,D,20190612,000000,47.7385,48.008,47.7385,47.9617,2765781.7718516,0
+XMLV.US,D,20190613,000000,48.1373,48.2786,47.9497,48.1028,471377.03124447,0
+XMLV.US,D,20190614,000000,48.1473,48.2194,48.009,48.0939,261869.0392399,0
+XMLV.US,D,20190617,000000,48.1373,48.2134,47.9814,48.0288,212149.23627345,0
+XMLV.US,D,20190618,000000,48.2519,48.4465,48.0288,48.1373,319601.69675213,0
+XMLV.US,D,20190619,000000,48.167,48.4939,48.1167,48.4287,189464.71542273,0
+XMLV.US,D,20190620,000000,48.7358,48.7358,48.3339,48.6331,332515.23420325,0
+XMLV.US,D,20190621,000000,48.5402,48.5402,48.1373,48.2786,297924.85920184,0
+XMLV.US,D,20190624,000000,48.4395,48.4909,48.014,48.0169,203666.46710315,0
+XMLV.US,D,20190625,000000,48.0841,48.2016,47.859,47.8768,298865.70119793,0
+XMLV.US,D,20190626,000000,47.9409,47.9409,47.1263,47.1263,305147.77105985,0
+XMLV.US,D,20190627,000000,47.23,47.5676,47.23,47.5302,195973.64062062,0
+XMLV.US,D,20190628,000000,47.6792,48.092,47.6792,48.0169,255320.61690762,0
+XMLV.US,D,20190701,000000,48.3083,48.3083,47.7967,48.0841,478920.98391276,0
+XMLV.US,D,20190702,000000,48.1285,48.4859,48.1285,48.4573,246589.72471359,0
+XMLV.US,D,20190703,000000,48.5689,48.9441,48.559,48.9164,154170.48123157,0
+XMLV.US,D,20190705,000000,48.7664,48.9737,48.3724,48.9441,350915.83509332,0
+XMLV.US,D,20190708,000000,48.8315,48.8858,48.6904,48.7841,220057.77787457,0
+XMLV.US,D,20190709,000000,48.6805,48.879,48.56,48.879,260030.90337026,0
+XMLV.US,D,20190710,000000,49.0389,49.0389,48.7703,48.8414,312671.46878742,0
+XMLV.US,D,20190711,000000,48.869,48.8809,48.4573,48.7101,249803.17105759,0
+XMLV.US,D,20190712,000000,48.7288,48.9342,48.6351,48.8414,339989.30732608,0
+XMLV.US,D,20190715,000000,48.9639,48.9817,48.559,48.6074,216584.0555424,0
+XMLV.US,D,20190716,000000,48.6074,48.6982,48.4395,48.5689,268286.81720459,0
+XMLV.US,D,20190717,000000,48.6173,48.6884,48.326,48.4395,184044.49328812,0
+XMLV.US,D,20190718,000000,48.4653,48.7002,48.251,48.6251,341961.12580443,0
+XMLV.US,D,20190719,000000,48.6805,48.7585,48.1197,48.1197,201178.14763664,0
+XMLV.US,D,20190722,000000,48.242,48.242,47.9695,48.0366,214619.32629331,0
+XMLV.US,D,20190723,000000,48.166,48.3625,48.0071,48.3171,276201.43528791,0
+XMLV.US,D,20190724,000000,48.3625,48.7002,48.2519,48.6449,227245.24358632,0
+XMLV.US,D,20190725,000000,48.6548,48.7042,48.3221,48.4297,198116.61334798,0
+XMLV.US,D,20190726,000000,48.4671,48.9441,48.4671,48.8888,267581.9452678,0
+XMLV.US,D,20190729,000000,48.9737,49.0488,48.716,48.8315,230614.6529738,0
+XMLV.US,D,20190730,000000,48.6805,48.9817,48.6074,48.9441,259781.7675995,0
+XMLV.US,D,20190731,000000,48.9244,49.0824,48.3724,48.5492,333002.36552738,0
+XMLV.US,D,20190801,000000,48.6074,48.879,48.1749,48.2697,216130.34487045,0
+XMLV.US,D,20190802,000000,48.1561,48.1937,47.9054,48.0071,182074.70030385,0
+XMLV.US,D,20190805,000000,47.5953,47.6181,46.4637,46.8942,544336.34043716,0
+XMLV.US,D,20190806,000000,47.0166,47.4817,46.8271,47.3998,422776.31375238,0
+XMLV.US,D,20190807,000000,47.1924,47.9221,46.8182,47.7355,293146.71868782,0
+XMLV.US,D,20190808,000000,47.9695,48.7101,47.7839,48.7002,215312.04526567,0
+XMLV.US,D,20190809,000000,48.559,48.6805,48.1285,48.3625,512232.25940818,0
+XMLV.US,D,20190812,000000,48.2608,48.3822,47.8293,47.9113,205121.78459333,0
+XMLV.US,D,20190813,000000,47.9409,48.4395,47.8303,48.2697,175303.47362373,0
+XMLV.US,D,20190814,000000,47.85,47.9488,47.3425,47.3612,296179.89605948,0
+XMLV.US,D,20190815,000000,47.5676,47.7731,47.4087,47.6141,283684.62313407,0
+XMLV.US,D,20190816,000000,47.8214,48.4573,47.8214,48.3724,401480.26908748,0
+XMLV.US,D,20190819,000000,48.6904,48.7664,48.5146,48.6351,208861.85939585,0
+XMLV.US,D,20190820,000000,48.6449,48.6449,48.1937,48.2224,868381.97118157,0
+XMLV.US,D,20190821,000000,48.4573,48.4671,48.2905,48.3822,392673.42086577,0
+XMLV.US,D,20190822,000000,48.4484,48.6251,48.166,48.5689,704292.6454832,0
+XMLV.US,D,20190823,000000,48.4573,48.7288,47.54,47.6881,449348.77047282,0
+XMLV.US,D,20190826,000000,47.9607,48.0841,47.6881,48.0841,358914.5111806,0
+XMLV.US,D,20190827,000000,48.2983,48.3299,47.698,47.7078,370044.60110201,0
+XMLV.US,D,20190828,000000,47.6496,48.0376,47.6427,47.9113,391928.03904756,0
+XMLV.US,D,20190829,000000,48.2608,48.5047,48.1956,48.4198,300930.69240354,0
+XMLV.US,D,20190830,000000,48.5689,48.6627,48.3339,48.5975,251906.64665057,0
+XMLV.US,D,20190903,000000,48.3912,48.6399,48.2519,48.5492,347014.73351213,0
+XMLV.US,D,20190904,000000,48.9066,49.0191,48.712,48.9441,329212.66612011,0
+XMLV.US,D,20190905,000000,49.2907,49.347,48.9975,49.029,547362.42857958,0
+XMLV.US,D,20190906,000000,49.1031,49.1515,48.9569,48.9915,471330.44488083,0
+XMLV.US,D,20190909,000000,49.0566,49.0843,48.5689,48.7486,483394.28756907,0
+XMLV.US,D,20190910,000000,48.6706,48.6706,48.1463,48.5689,348426.50287978,0
+XMLV.US,D,20190911,000000,48.6627,49.0843,48.4198,49.0656,236937.23271715,0
+XMLV.US,D,20190912,000000,49.2611,49.3855,49.0834,49.1939,268363.7859793,0
+XMLV.US,D,20190913,000000,49.3005,49.4625,48.9737,49.0744,321226.14299725,0
+XMLV.US,D,20190916,000000,49.0488,49.1574,48.9214,49.0103,283256.231138,0
+XMLV.US,D,20190917,000000,48.9915,49.2798,48.9441,49.2226,262338.95386442,0
+XMLV.US,D,20190918,000000,49.2324,49.3203,48.9451,49.3005,246763.91720371,0
+XMLV.US,D,20190919,000000,49.4052,49.582,49.2611,49.2808,274996.26631553,0
+XMLV.US,D,20190920,000000,49.3292,49.5336,49.2512,49.2808,344559.83469781,0
+XMLV.US,D,20190923,000000,49.2423,49.5622,49.2038,49.3964,209230.49931681,0
+XMLV.US,D,20190924,000000,49.4871,49.6491,49.2404,49.3371,289816.80643471,0
+XMLV.US,D,20190925,000000,49.3005,49.743,49.3005,49.6284,242188.32609681,0
+XMLV.US,D,20190926,000000,49.6481,49.733,49.4418,49.6027,260393.46680901,0
+XMLV.US,D,20190927,000000,49.7528,49.8091,49.1791,49.3864,217455.01799303,0
+XMLV.US,D,20190930,000000,49.4418,49.6955,49.4418,49.5346,306456.24022985,0
+XMLV.US,D,20191001,000000,49.5247,49.7192,48.9619,48.9807,763058.30497175,0
+XMLV.US,D,20191002,000000,48.8483,48.9421,48.2825,48.5748,438321.98074906,0
+XMLV.US,D,20191003,000000,48.5007,48.7753,48.2075,48.7634,272514.02333125,0
+XMLV.US,D,20191004,000000,48.8483,49.2709,48.7999,49.2709,322345.22847161,0
+XMLV.US,D,20191007,000000,49.1307,49.3292,48.9767,49.0834,459266.6021926,0
+XMLV.US,D,20191008,000000,48.8868,48.9145,48.4523,48.5007,187080.70890089,0
+XMLV.US,D,20191009,000000,48.7555,48.8345,48.4623,48.6597,300596.48588179,0
+XMLV.US,D,20191010,000000,48.6972,48.9224,48.5946,48.7723,274989.17708629,0
+XMLV.US,D,20191011,000000,49.1791,49.5247,49.0834,49.1307,336522.67422317,0
+XMLV.US,D,20191014,000000,49.1307,49.1939,48.9254,48.9984,217769.98232111,0
+XMLV.US,D,20191015,000000,49.0834,49.1149,48.8968,48.9619,255767.23835032,0
+XMLV.US,D,20191016,000000,48.9234,49.0478,48.8089,49.0182,235390.76799377,0
+XMLV.US,D,20191017,000000,49.1593,49.4971,49.1495,49.4151,348181.41809716,0
+XMLV.US,D,20191018,000000,49.3766,49.7143,49.3371,49.6767,353606.70396695,0
+XMLV.US,D,20191021,000000,49.8555,49.9681,49.7242,49.8456,204155.62392135,0
+XMLV.US,D,20191022,000000,49.9019,49.9592,49.7005,49.733,371293.31819692,0
+XMLV.US,D,20191023,000000,49.7804,49.9019,49.574,49.7804,486091.23292491,0
+XMLV.US,D,20191024,000000,49.9108,49.9108,49.6284,49.7617,215031.51433681,0
+XMLV.US,D,20191025,000000,49.7804,49.7804,49.574,49.6215,270763.9964537,0
+XMLV.US,D,20191028,000000,49.7992,49.9641,49.5938,49.5938,204235.63093716,0
+XMLV.US,D,20191029,000000,49.584,50.0342,49.5544,49.9404,277028.84961601,0
+XMLV.US,D,20191030,000000,49.9206,50.2129,49.8357,50.1754,198164.21245865,0
+XMLV.US,D,20191031,000000,50.2692,50.3077,49.9592,50.2307,225413.1841989,0
+XMLV.US,D,20191101,000000,50.3739,50.4104,50.1112,50.288,783120.82374727,0
+XMLV.US,D,20191104,000000,50.5141,50.5141,50.0135,50.1458,379674.81266367,0
+XMLV.US,D,20191105,000000,50.2139,50.2139,49.816,49.9206,1528160.3334614,0
+XMLV.US,D,20191106,000000,49.9681,50.1557,49.893,50.054,339053.52906518,0
+XMLV.US,D,20191107,000000,50.2228,50.2474,49.6047,49.6955,438407.05150004,0
+XMLV.US,D,20191108,000000,49.6669,49.8189,49.6027,49.7044,250109.02066235,0
+XMLV.US,D,20191111,000000,49.5642,49.7726,49.5484,49.6215,229851.04170895,0
+XMLV.US,D,20191112,000000,49.6955,49.7656,49.42,49.4871,507826.80980326,0
+XMLV.US,D,20191113,000000,49.3766,49.7824,49.3766,49.6955,294349.86216612,0
+XMLV.US,D,20191114,000000,49.7143,50.0263,49.7143,49.9779,246508.70495074,0
+XMLV.US,D,20191115,000000,50.1458,50.1477,49.892,50.054,356392.77106193,0
+XMLV.US,D,20191118,000000,50.0065,50.1853,50.0065,50.1014,233655.93232176,0
+XMLV.US,D,20191119,000000,50.1942,50.3739,50.1379,50.288,282737.70465577,0
+XMLV.US,D,20191120,000000,50.1942,50.3739,49.9306,50.1655,349740.03578498,0
+XMLV.US,D,20191121,000000,50.2228,50.2356,49.6906,49.733,232553.05079998,0
+XMLV.US,D,20191122,000000,49.8644,49.8644,49.4971,49.743,177866.73637088,0
+XMLV.US,D,20191125,000000,49.8555,50.1201,49.8456,49.9977,237800.09319149,0
+XMLV.US,D,20191126,000000,50.0728,50.3936,50.0263,50.3739,636210.72601402,0
+XMLV.US,D,20191127,000000,50.3443,50.6889,50.2692,50.6661,627274.24617176,0
+XMLV.US,D,20191129,000000,50.6,50.6938,50.2692,50.2692,134210.24990665,0
+XMLV.US,D,20191202,000000,50.2781,50.3265,49.9177,49.9404,473639.50812204,0
+XMLV.US,D,20191203,000000,49.7242,50.0065,49.6926,49.9592,342395.5942827,0
+XMLV.US,D,20191204,000000,50.0628,50.4608,50.0214,50.2228,263126.87105814,0
+XMLV.US,D,20191205,000000,50.2504,50.3443,50.1438,50.3443,476907.64280596,0
+XMLV.US,D,20191206,000000,50.5714,50.8341,50.5427,50.5625,354936.44082471,0
+XMLV.US,D,20191209,000000,50.5043,50.5902,50.4026,50.4865,286244.8476401,0
+XMLV.US,D,20191210,000000,50.4775,50.5378,50.3463,50.44,188706.16789305,0
+XMLV.US,D,20191211,000000,50.5239,50.5339,50.1853,50.3166,446731.8321328,0
+XMLV.US,D,20191212,000000,50.3166,50.5902,50.0914,50.204,243542.36888342,0
+XMLV.US,D,20191213,000000,50.1853,50.204,49.9019,50.0628,427423.80989881,0
+XMLV.US,D,20191216,000000,50.2692,50.4202,50.1152,50.364,522836.7336181,0
+XMLV.US,D,20191217,000000,50.4499,50.5339,50.3245,50.4302,261048.71414106,0
+XMLV.US,D,20191218,000000,50.5141,50.5882,50.2307,50.5043,205023.54813087,0
+XMLV.US,D,20191219,000000,50.5339,50.6474,50.4657,50.6,300423.3061387,0
+XMLV.US,D,20191220,000000,50.7037,51.1451,50.7037,51.0059,298030.18489354,0
+XMLV.US,D,20191223,000000,51.1085,51.2033,50.6118,50.6632,372439.74784124,0
+XMLV.US,D,20191224,000000,50.758,50.7935,50.598,50.6247,145862.91729842,0
+XMLV.US,D,20191226,000000,50.7482,50.8429,50.5882,50.7205,150183.29615235,0
+XMLV.US,D,20191227,000000,50.8913,50.8913,50.6909,50.7935,466243.41652094,0
+XMLV.US,D,20191230,000000,50.758,50.9288,50.6661,50.8814,225302.79477201,0
+XMLV.US,D,20191231,000000,50.8518,51.1559,50.8518,51.0236,228599.28637293,0
+XMLV.US,D,20200102,000000,51.2033,51.2033,50.211,50.5782,685136.53530455,0
+XMLV.US,D,20200103,000000,50.2446,50.8034,50.2297,50.6721,253909.860287,0
+XMLV.US,D,20200106,000000,50.4913,50.8429,50.445,50.6819,579200.15713818,0
+XMLV.US,D,20200107,000000,50.5101,50.5141,50.1695,50.2169,489412.03045469,0
+XMLV.US,D,20200108,000000,50.2742,50.4074,50.1981,50.283,326748.65258246,0
+XMLV.US,D,20200109,000000,50.4164,50.4805,50.208,50.3689,385899.15594455,0
+XMLV.US,D,20200110,000000,50.4074,50.5832,50.283,50.5003,257378.51888398,0
+XMLV.US,D,20200113,000000,50.5496,51.0424,50.5496,51.0137,256296.90504995,0
+XMLV.US,D,20200114,000000,50.9476,51.0325,50.8231,51.0236,278611.77323268,0
+XMLV.US,D,20200115,000000,51.0424,51.5143,51.0424,51.383,373628.71286105,0
+XMLV.US,D,20200116,000000,51.5262,51.8086,51.5262,51.781,222558.2503055,0
+XMLV.US,D,20200117,000000,51.8569,51.933,51.7257,51.771,681937.26741904,0
+XMLV.US,D,20200121,000000,51.7158,51.8965,51.621,51.8185,446380.40891143,0
+XMLV.US,D,20200122,000000,51.9232,52.0643,51.6763,51.7533,239045.77204529,0
+XMLV.US,D,20200123,000000,51.6871,52.0515,51.4907,51.9528,296139.38617805,0
+XMLV.US,D,20200124,000000,52.0752,52.1324,51.5331,51.7444,251686.88054384,0
+XMLV.US,D,20200127,000000,51.2694,51.6595,51.2694,51.3919,270956.41839047,0
+XMLV.US,D,20200128,000000,51.6022,51.8569,51.6022,51.7069,296142.42441916,0
+XMLV.US,D,20200129,000000,51.7158,51.7158,51.4768,51.4768,249483.14299433,0
+XMLV.US,D,20200130,000000,51.2794,51.6693,51.2221,51.6693,318662.88025012,0
+XMLV.US,D,20200131,000000,51.5262,51.6121,50.8331,50.9476,330619.37175258,0
+XMLV.US,D,20200203,000000,51.1174,51.5647,51.1174,51.4116,345306.22926306,0
+XMLV.US,D,20200204,000000,51.7158,51.7987,51.5065,51.5637,339650.03706915,0
+XMLV.US,D,20200205,000000,51.7898,52.0101,51.7533,51.9528,1121345.9257373,0
+XMLV.US,D,20200206,000000,52.0752,52.1512,51.8569,51.8669,279993.16018926,0
+XMLV.US,D,20200207,000000,51.7987,51.9528,51.5647,51.6595,296165.71760098,0
+XMLV.US,D,20200210,000000,51.6022,51.8807,51.5726,51.8569,244087.22678859,0
+XMLV.US,D,20200211,000000,52.0101,52.1937,51.9232,52.0297,220610.73775601,0
+XMLV.US,D,20200212,000000,52.1809,52.1809,51.7938,52.0101,342430.02768191,0
+XMLV.US,D,20200213,000000,51.8866,52.4751,51.8866,52.407,263524.88064313,0
+XMLV.US,D,20200214,000000,52.4544,52.6074,52.407,52.5976,293135.57847042,0
+XMLV.US,D,20200218,000000,52.5876,52.7061,52.403,52.6074,220848.73330938,0
+XMLV.US,D,20200219,000000,52.6074,52.6923,52.2075,52.2075,307169.21414293,0
+XMLV.US,D,20200220,000000,52.1423,52.483,51.9725,52.483,267550.5501097,0
+XMLV.US,D,20200221,000000,52.3517,52.4544,52.246,52.2944,291121.22461659,0
+XMLV.US,D,20200224,000000,51.46,51.6684,51.1845,51.3751,454812.54072996,0
+XMLV.US,D,20200225,000000,51.4867,51.5805,49.9128,49.9128,489369.49507919,0
+XMLV.US,D,20200226,000000,50.0846,50.4973,49.3173,49.3273,452587.53549271,0
+XMLV.US,D,20200227,000000,48.557,49.0666,47.2773,47.2773,983595.11219416,0
+XMLV.US,D,20200228,000000,46.2248,46.3146,44.8256,45.6846,1578067.4946294,0
+XMLV.US,D,20200302,000000,45.9325,47.7138,45.6649,47.7138,686104.7214706,0
+XMLV.US,D,20200303,000000,47.7424,48.6054,46.8063,47.1075,558846.97996344,0
+XMLV.US,D,20200304,000000,47.7909,49.0132,47.7909,48.9273,362441.90910566,0
+XMLV.US,D,20200305,000000,48.008,48.2302,47.2675,47.8382,321670.73894589,0
+XMLV.US,D,20200306,000000,46.5852,47.5716,46.1261,47.4304,442621.09191524,0
+XMLV.US,D,20200309,000000,44.6992,44.9648,42.9476,43.6743,1395169.4309856,0
+XMLV.US,D,20200310,000000,44.8414,44.9934,42.7649,44.8789,950437.77424814,0
+XMLV.US,D,20200311,000000,43.7977,43.8264,41.5711,42.0065,1538476.1747662,0
+XMLV.US,D,20200312,000000,39.1421,40.0337,35.1105,37.7953,2637365.4477357,0
+XMLV.US,D,20200313,000000,39.7967,41.0626,37.6263,40.943,1527054.4136985,0
+XMLV.US,D,20200316,000000,35.7749,38.0598,34.7688,35.4441,1588293.2014481,0
+XMLV.US,D,20200317,000000,36.0426,37.9394,35.2447,37.8327,1738850.2012565,0
+XMLV.US,D,20200318,000000,35.5864,36.6498,33.2353,34.4113,1609211.4914687,0
+XMLV.US,D,20200319,000000,34.2978,35.8224,33.0813,35.0847,1842691.2058062,0
+XMLV.US,D,20200320,000000,35.4343,35.5478,32.7525,33.0467,1182620.1596331,0
+XMLV.US,D,20200323,000000,32.951,32.951,30.5851,31.6368,1415744.3997611,0
+XMLV.US,D,20200324,000000,33.0477,34.512,32.9213,34.4261,869232.67869148,0
+XMLV.US,D,20200325,000000,34.6474,36.9865,33.7932,35.5676,991882.42118659,0
+XMLV.US,D,20200326,000000,35.7592,38.0194,35.7592,37.887,1032751.8278088,0
+XMLV.US,D,20200327,000000,36.7358,38.6335,36.4168,37.5701,1204797.294219,0
+XMLV.US,D,20200330,000000,37.7242,38.7402,37.0646,38.7007,783504.65487376,0
+XMLV.US,D,20200331,000000,38.5782,38.6533,37.4545,38.1665,526344.88934947,0
+XMLV.US,D,20200401,000000,36.5352,36.6518,35.6437,36.0466,1216246.3994566,0
+XMLV.US,D,20200402,000000,35.7681,37.1692,35.5676,36.4296,678029.0766086,0
+XMLV.US,D,20200403,000000,36.1334,36.5452,35.1836,35.4995,613157.56524233,0
+XMLV.US,D,20200406,000000,36.8325,38.0875,36.8325,37.9157,608569.821171,0
+XMLV.US,D,20200407,000000,39.2496,40.1482,38.3285,38.4034,434921.17620346,0
+XMLV.US,D,20200408,000000,38.7975,40.2351,38.44,40.0613,437643.44023519,0
+XMLV.US,D,20200409,000000,40.7712,42.123,40.7712,41.8643,581656.06869955,0
+XMLV.US,D,20200413,000000,41.6234,41.7301,40.1679,40.4266,429649.82788309,0
+XMLV.US,D,20200414,000000,41.2314,41.652,40.8779,41.2018,958666.34391251,0
+XMLV.US,D,20200415,000000,39.9567,40.245,39.3899,39.4867,832062.83699037,0
+XMLV.US,D,20200416,000000,39.612,39.7079,38.6631,39.2674,494803.8956723,0
+XMLV.US,D,20200417,000000,40.3388,40.8493,39.9853,40.3872,1191129.2602263,0
+XMLV.US,D,20200420,000000,39.8026,39.8757,38.9406,39.1233,521310.52383543,0
+XMLV.US,D,20200421,000000,38.3748,38.6967,37.9819,38.3452,425326.41078805,0
+XMLV.US,D,20200422,000000,38.912,38.9406,38.5388,38.6247,706861.98471255,0
+XMLV.US,D,20200423,000000,38.7678,39.2438,38.5644,38.7007,391664.7248183,0
+XMLV.US,D,20200424,000000,38.8745,39.1134,38.44,38.9218,647318.53550064,0
+XMLV.US,D,20200427,000000,39.2102,40.4741,39.2102,40.2736,837830.43135819,0
+XMLV.US,D,20200428,000000,40.9905,41.5445,40.5866,40.8681,455557.92254817,0
+XMLV.US,D,20200429,000000,41.7982,42.2948,41.3381,41.9108,516973.94102893,0
+XMLV.US,D,20200430,000000,41.2413,41.2413,40.4751,40.5788,434282.13282399,0
+XMLV.US,D,20200501,000000,39.775,39.8076,38.8162,39.1421,407944.6334158,0
+XMLV.US,D,20200504,000000,38.759,39.0936,38.3837,39.074,743237.83273774,0
+XMLV.US,D,20200505,000000,39.4867,39.8629,39.146,39.1815,291389.60258102,0
+XMLV.US,D,20200506,000000,39.3059,39.3603,38.3452,38.3748,330703.42975653,0
+XMLV.US,D,20200507,000000,38.7876,39.5173,38.7876,38.9693,611445.0100051,0
+XMLV.US,D,20200508,000000,39.5163,40.3487,39.5163,40.321,546622.11049654,0
+XMLV.US,D,20200511,000000,39.8609,40.1769,39.3347,39.7848,460940.67304246,0
+XMLV.US,D,20200512,000000,39.9083,39.927,38.2406,38.2702,468716.54478191,0
+XMLV.US,D,20200513,000000,38.0292,38.127,36.7733,37.0428,732435.87285588,0
+XMLV.US,D,20200514,000000,36.4771,37.2837,35.6061,37.2837,901892.75784301,0
+XMLV.US,D,20200515,000000,37.0152,37.2965,36.6874,37.265,379683.92738699,0
+XMLV.US,D,20200518,000000,38.3551,39.1519,38.3452,38.9505,619151.0021991,0
+XMLV.US,D,20200519,000000,38.8449,39.1322,38.2889,38.3087,333195.80021118,0
+XMLV.US,D,20200520,000000,38.7007,39.0868,38.7007,38.8844,328122.95030979,0
+XMLV.US,D,20200521,000000,38.8547,39.1431,38.6908,39.0453,262368.32352846,0
+XMLV.US,D,20200522,000000,39.0542,39.1421,38.7777,39.0936,253301.19931861,0
+XMLV.US,D,20200526,000000,40.0051,40.3585,39.9903,40.1008,579848.31524098,0
+XMLV.US,D,20200527,000000,40.6953,40.9332,40.1008,40.9066,682738.35032421,0
+XMLV.US,D,20200528,000000,41.2896,41.2896,40.6557,40.791,262128.30248102,0
+XMLV.US,D,20200529,000000,40.5225,40.7812,40.2351,40.7041,297652.43024926,0
+XMLV.US,D,20200601,000000,40.8009,41.0497,40.5984,40.791,797533.22681109,0
+XMLV.US,D,20200602,000000,40.9618,41.1168,40.7742,41.0201,897578.45547129,0
+XMLV.US,D,20200603,000000,41.4121,41.8545,41.4121,41.7784,708954.32008812,0
+XMLV.US,D,20200604,000000,41.4714,41.6609,41.2117,41.578,328867.31938097,0
+XMLV.US,D,20200605,000000,42.679,42.8715,42.363,42.4015,633238.31346449,0
+XMLV.US,D,20200608,000000,42.7165,43.0137,42.6138,42.9644,320966.87975614,0
+XMLV.US,D,20200609,000000,42.4864,42.7313,42.2573,42.4864,379744.69220912,0
+XMLV.US,D,20200610,000000,42.4588,42.4588,41.6422,41.7884,318579.83499319,0
+XMLV.US,D,20200611,000000,40.5984,40.6825,39.2862,39.3425,582424.74369958,0
+XMLV.US,D,20200612,000000,40.3388,40.3388,38.753,39.6219,372926.87916536,0
+XMLV.US,D,20200615,000000,38.6721,40.2835,38.6059,40.0613,252406.94368616,0
+XMLV.US,D,20200616,000000,41.1653,41.2719,40.2638,40.6459,318711.49210783,0
+XMLV.US,D,20200617,000000,40.6853,40.8058,40.3111,40.4266,239440.74338919,0
+XMLV.US,D,20200618,000000,40.091,40.4711,40.0337,40.2154,388738.89863241,0
+XMLV.US,D,20200619,000000,40.6084,40.6459,39.8026,40.0811,395488.85762478,0
+XMLV.US,D,20200622,000000,39.9754,40.1018,39.4551,40.0436,318807.7030762,0
+XMLV.US,D,20200623,000000,40.4198,40.4484,39.8016,39.8313,299897.69042722,0
+XMLV.US,D,20200624,000000,39.4837,39.5429,38.5486,38.8369,617026.25891838,0
+XMLV.US,D,20200625,000000,38.7017,39.2516,38.4519,39.2053,457779.88954431,0
+XMLV.US,D,20200626,000000,39.0878,39.1441,38.6543,38.7313,317998.51819475,0
+XMLV.US,D,20200629,000000,38.9436,39.542,38.8271,39.4551,406367.78628136,0
+XMLV.US,D,20200630,000000,39.4254,40.082,39.3485,39.927,354441.2075243,0
+XMLV.US,D,20200701,000000,39.9853,40.1689,39.7444,39.8895,347248.67807737,0
+XMLV.US,D,20200702,000000,40.3704,40.5353,39.9468,40.0051,327056.52768129,0
+XMLV.US,D,20200706,000000,40.6311,40.6439,40.0239,40.1304,446323.69507744,0
+XMLV.US,D,20200707,000000,39.8115,40.0772,39.6288,39.6673,275326.42184915,0
+XMLV.US,D,20200708,000000,39.6575,39.8411,39.2813,39.5617,593430.2657356,0
+XMLV.US,D,20200709,000000,39.4935,39.542,38.7313,39.0295,432584.7687923,0
+XMLV.US,D,20200710,000000,38.9722,39.5133,38.915,39.4837,437822.69646049,0
+XMLV.US,D,20200713,000000,39.6773,39.9665,39.2151,39.2448,352519.01365071,0
+XMLV.US,D,20200714,000000,39.1757,39.8599,39.1361,39.8115,328391.32827423,0
+XMLV.US,D,20200715,000000,40.4494,40.7674,40.3329,40.6212,402038.2927041,0
+XMLV.US,D,20200716,000000,40.4396,40.7742,40.4099,40.6508,254589.4135479,0
+XMLV.US,D,20200717,000000,40.6903,40.9402,40.6124,40.8453,243929.23825103,0
+XMLV.US,D,20200720,000000,40.6992,40.7822,40.3517,40.5077,285063.98459658,0
+XMLV.US,D,20200721,000000,40.6992,41.1722,40.6913,40.8641,933708.20596683,0
+XMLV.US,D,20200722,000000,40.7486,41.105,40.7387,41.105,485883.61978261,0
+XMLV.US,D,20200723,000000,41.1534,41.7429,41.1534,41.4032,268585.5775801,0
+XMLV.US,D,20200724,000000,41.3371,41.4418,41.0665,41.1633,651145.70654822,0
+XMLV.US,D,20200727,000000,41.1445,41.2986,40.9875,41.2976,349376.45959919,0
+XMLV.US,D,20200728,000000,41.27,41.4418,41.1445,41.1633,336525.71246428,0
+XMLV.US,D,20200729,000000,41.2205,41.8495,41.2205,41.7716,293844.50139535,0
+XMLV.US,D,20200730,000000,41.2502,41.5297,41.0616,41.5099,309112.67570427,0
+XMLV.US,D,20200731,000000,41.3074,41.3272,40.7071,41.2788,408183.64171621,0
+XMLV.US,D,20200803,000000,41.3657,41.5889,41.2018,41.5,256043.71829105,0
+XMLV.US,D,20200804,000000,41.3559,41.5691,41.2304,41.5691,297050.8585101,0
+XMLV.US,D,20200805,000000,41.7321,41.8861,41.5978,41.7912,1084724.9929295,0
+XMLV.US,D,20200806,000000,41.7123,41.9532,41.6738,41.7912,572820.86356085,0
+XMLV.US,D,20200807,000000,41.6343,42.281,41.6343,42.281,399115.50475932,0
+XMLV.US,D,20200810,000000,42.3106,42.5615,42.291,42.3403,511385.60288641,0
+XMLV.US,D,20200811,000000,42.6879,42.8953,42.3008,42.3797,352090.62165464,0
+XMLV.US,D,20200812,000000,42.6494,42.7935,42.4183,42.5121,283607.65435936,0
+XMLV.US,D,20200813,000000,42.3501,42.5249,42.2534,42.3304,318211.19507223,0
+XMLV.US,D,20200814,000000,42.1556,42.5121,42.126,42.291,423391.05120299,0
+XMLV.US,D,20200817,000000,42.3008,42.4648,42.1853,42.2633,295447.67995273,0
+XMLV.US,D,20200818,000000,42.2149,42.2722,41.973,42.0697,317605.57234493,0
+XMLV.US,D,20200819,000000,42.1182,42.2247,41.8575,41.8861,362806.49803847,0
+XMLV.US,D,20200820,000000,41.6156,41.9434,41.6156,41.7616,261446.72372605,0
+XMLV.US,D,20200821,000000,41.6254,41.7676,41.4724,41.7221,211431.1986252,0
+XMLV.US,D,20200824,000000,41.9246,42.1853,41.7419,42.1655,285350.59200766,0
+XMLV.US,D,20200825,000000,42.1951,42.2247,41.8959,42.0786,247652.09635394,0
+XMLV.US,D,20200826,000000,42.0125,42.0984,41.8673,42.0125,257946.66997097,0
+XMLV.US,D,20200827,000000,42.0421,42.4924,42.0421,42.281,295641.11463653,0
+XMLV.US,D,20200828,000000,42.3985,42.4084,42.0323,42.3106,517109.64913171,0
+XMLV.US,D,20200831,000000,42.1951,42.3106,42.0885,42.0885,252112.23429879,0
+XMLV.US,D,20200901,000000,42.0026,42.2633,41.8762,42.2445,286394.73420137,0
+XMLV.US,D,20200902,000000,42.291,42.9377,42.2633,42.8813,408840.91454232,0
+XMLV.US,D,20200903,000000,42.7738,42.8813,41.6827,41.9335,500220.06681876,0
+XMLV.US,D,20200904,000000,42.2149,42.2149,41.26,41.7123,303630.6760005,0
+XMLV.US,D,20200908,000000,41.3469,41.3469,40.797,40.8641,449649.5563424,0
+XMLV.US,D,20200909,000000,41.0863,41.5593,41.0863,41.26,331917.71345224,0
+XMLV.US,D,20200910,000000,41.3559,41.3835,40.7091,40.7387,406151.05841573,0
+XMLV.US,D,20200911,000000,40.8355,40.9302,40.401,40.6705,237522.60050373,0
+XMLV.US,D,20200914,000000,40.9302,41.2235,40.9026,41.0369,236389.33657088,0
+XMLV.US,D,20200915,000000,41.2205,41.3746,40.9875,41.0567,189368.50445434,0
+XMLV.US,D,20200916,000000,41.1445,41.4418,41.0073,41.0665,199131.38587766,0
+XMLV.US,D,20200917,000000,40.5827,40.9214,40.478,40.9026,464746.5764023,0
+XMLV.US,D,20200918,000000,40.8641,40.9688,40.1591,40.4592,335881.60534963,0
+XMLV.US,D,20200921,000000,39.8155,39.9468,39.3504,39.7484,468478.54922854,0
+XMLV.US,D,20200922,000000,39.7878,40.0772,39.6989,40.0099,536871.38203764,0
+XMLV.US,D,20200923,000000,39.8925,40.1443,39.2931,39.3317,878826.43135986,0
+XMLV.US,D,20200924,000000,39.2358,39.8105,39.0097,39.4373,520903.39952711,0
+XMLV.US,D,20200925,000000,39.2458,39.9665,39.2458,39.8639,408666.7220522,0
+XMLV.US,D,20200928,000000,40.2519,40.562,40.2332,40.4849,549682.63203817,0
+XMLV.US,D,20200929,000000,40.4168,40.562,40.087,40.2816,471971.51375437,0
+XMLV.US,D,20200930,000000,40.3773,40.7189,40.1847,40.3773,420732.5902345,0
+XMLV.US,D,20201001,000000,40.4662,40.7367,40.3111,40.6686,527640.19280802,0
+XMLV.US,D,20201002,000000,40.2134,41.0665,40.2105,40.873,450393.92541358,0
+XMLV.US,D,20201005,000000,41.1248,41.6274,41.1248,41.5988,475934.39290474,0
+XMLV.US,D,20201006,000000,41.6857,42.2099,41.4151,41.4921,368848.54685295,0
+XMLV.US,D,20201007,000000,41.8042,41.9769,41.6955,41.8417,416724.13746754,0
+XMLV.US,D,20201008,000000,42.0648,42.2001,41.9276,42.1803,338476.26325487,0
+XMLV.US,D,20201009,000000,42.3462,42.4528,42.1606,42.2494,523125.36652325,0
+XMLV.US,D,20201012,000000,42.3759,42.7431,42.3659,42.6652,231522.07431772,0
+XMLV.US,D,20201013,000000,42.4528,42.6366,42.2583,42.3561,343837.74606141,0
+XMLV.US,D,20201014,000000,42.3264,42.6296,42.123,42.2199,243689.21720358,0
+XMLV.US,D,20201015,000000,41.813,42.5239,41.813,42.4331,273500.43894393,0
+XMLV.US,D,20201016,000000,42.4143,42.6484,42.4104,42.4242,211772.49437621,0
+XMLV.US,D,20201019,000000,42.5091,42.5822,41.7251,41.813,175655.90959212,0
+XMLV.US,D,20201020,000000,42.0164,42.2564,41.8713,41.9374,288648.09635562,0
+XMLV.US,D,20201021,000000,42.0065,42.1921,41.8713,41.8713,287180.62590101,0
+XMLV.US,D,20201022,000000,41.8713,42.3561,41.8209,42.3166,349433.17343318,0
+XMLV.US,D,20201023,000000,42.3759,42.597,42.1803,42.4805,352126.06780089,0
+XMLV.US,D,20201026,000000,42.1132,42.1132,41.5513,41.8417,565326.53549731,0
+XMLV.US,D,20201027,000000,41.8318,41.9572,41.4438,41.4438,267179.88469466,0
+XMLV.US,D,20201028,000000,40.7861,41.0369,40.3585,40.3971,597900.5311508,0
+XMLV.US,D,20201029,000000,40.2519,40.6686,39.9222,40.5145,609103.53885876,0
+XMLV.US,D,20201030,000000,40.2519,40.562,40.0001,40.3289,769575.33214592,0
+XMLV.US,D,20201102,000000,40.6973,41.0369,40.5718,41.0073,296003.67807529,0
+XMLV.US,D,20201103,000000,41.4634,42.1428,41.4634,41.9572,546751.7421171,0
+XMLV.US,D,20201104,000000,41.7153,42.4993,41.6511,41.8901,412111.07472031,0
+XMLV.US,D,20201105,000000,42.3264,42.7816,42.3264,42.5289,438422.24270558,0
+XMLV.US,D,20201106,000000,42.597,42.6947,42.2978,42.3659,460095.02926773,0
+XMLV.US,D,20201109,000000,43.8293,44.6528,43.0137,43.0532,433622.83450381,0
+XMLV.US,D,20201110,000000,43.1214,44.0317,43.0927,43.8965,284483.68054517,0
+XMLV.US,D,20201111,000000,44.0317,44.0317,43.5281,43.8481,250202.19338963,0
+XMLV.US,D,20201112,000000,43.6536,43.693,43.0927,43.4126,342701.44388746,0
+XMLV.US,D,20201113,000000,43.6338,44.2549,43.6338,44.1878,238743.97342868,0
+XMLV.US,D,20201116,000000,44.7111,44.8651,44.4494,44.8651,239303.00979234,0
+XMLV.US,D,20201117,000000,44.479,44.876,44.2746,44.7585,338430.68963827,0
+XMLV.US,D,20201118,000000,44.8266,44.8266,44.0515,44.0693,486431.51592888,0
+XMLV.US,D,20201119,000000,44.0603,44.2164,43.8056,44.2164,207666.81789383,0
+XMLV.US,D,20201120,000000,44.0031,44.2727,43.9646,44.1384,189309.76512628,0
+XMLV.US,D,20201123,000000,44.3428,44.5156,44.1976,44.3328,198433.60317013,0
+XMLV.US,D,20201124,000000,44.6133,44.9283,44.5156,44.797,283300.79200757,0
+XMLV.US,D,20201125,000000,44.7397,44.7683,44.3911,44.4395,315087.88321439,0
+XMLV.US,D,20201127,000000,44.4692,44.5837,44.323,44.5639,47815.838539494,0
+XMLV.US,D,20201130,000000,44.4494,44.5304,44.1384,44.1778,206997.39210328,0
+XMLV.US,D,20201201,000000,44.487,44.7782,44.3526,44.6133,215920.70623408,0
+XMLV.US,D,20201202,000000,44.4297,44.5541,44.0693,44.2451,526441.10031786,0
+XMLV.US,D,20201203,000000,44.2351,44.4978,44.1285,44.2647,231841.08963394,0
+XMLV.US,D,20201204,000000,44.3911,45.0014,44.3911,44.9727,228798.79753895,0
+XMLV.US,D,20201207,000000,44.8364,45.0409,44.7308,44.8562,211879.84556198,0
+XMLV.US,D,20201208,000000,44.6528,45.2235,44.6528,45.1939,328509.81967739,0
+XMLV.US,D,20201209,000000,45.34,45.4181,45.0883,45.2917,287878.40860855,0
+XMLV.US,D,20201210,000000,45.0783,45.4575,45.0587,45.4181,255314.54042541,0
+XMLV.US,D,20201211,000000,45.1939,45.6027,45.1534,45.4279,328712.36908452,0
+XMLV.US,D,20201214,000000,45.7873,46.0668,45.35,45.35,283632.97303525,0
+XMLV.US,D,20201215,000000,45.5622,46.0569,45.4872,46.0569,181160.18973069,0
+XMLV.US,D,20201216,000000,46.0955,46.2919,45.7775,45.9513,249238.05821172,0
+XMLV.US,D,20201217,000000,46.048,46.3472,46.048,46.3472,269837.33291611,0
+XMLV.US,D,20201218,000000,46.367,46.5516,46.1734,46.2821,236787.34615588,0
+XMLV.US,D,20201221,000000,45.7863,46.0767,45.4457,46.0767,239893.4413141,0
+XMLV.US,D,20201222,000000,46.048,46.2919,46.0066,46.2228,251066.066611,0
+XMLV.US,D,20201223,000000,46.3374,46.5457,46.3374,46.4163,218873.87658993,0
+XMLV.US,D,20201224,000000,46.4854,46.6494,46.3867,46.6494,118275.68804829,0
+XMLV.US,D,20201228,000000,46.833,46.8942,46.6296,46.7086,150327.10623141,0
+XMLV.US,D,20201229,000000,46.7757,46.8616,46.203,46.3768,311205.01107985,0
+XMLV.US,D,20201230,000000,46.4559,46.8241,46.4559,46.514,179745.38212193,0
+XMLV.US,D,20201231,000000,46.4756,46.8153,46.2524,46.7274,138450.62174476,0
+XMLV.US,D,20210104,000000,46.8528,46.8528,45.7172,46.048,366475.68054851,0
+XMLV.US,D,20210105,000000,45.9503,46.4934,45.9503,46.3472,275106.65574242,0
+XMLV.US,D,20210106,000000,46.3867,47.7178,46.3867,47.5528,350618.08746486,0
+XMLV.US,D,20210107,000000,47.698,47.858,47.4679,47.7869,183927.01463198,0
+XMLV.US,D,20210108,000000,47.8916,47.9202,47.2705,47.6012,450857.76355589,0
+XMLV.US,D,20210111,000000,47.2122,47.6131,47.2122,47.4659,232957.13686718,0
+XMLV.US,D,20210112,000000,47.4659,47.8204,47.4601,47.6199,609351.6618825,0
+XMLV.US,D,20210113,000000,47.5913,47.6585,47.3099,47.3494,381349.89626057,0
+XMLV.US,D,20210114,000000,47.4847,47.7375,47.4393,47.5331,221203.19477184,0
+XMLV.US,D,20210115,000000,47.1638,47.6654,47.0878,47.5035,317393.90821449,0
+XMLV.US,D,20210119,000000,47.8254,48.0386,47.698,47.7375,440142.89991909,0
+XMLV.US,D,20210120,000000,47.855,48.2618,47.855,48.2618,443069.73885201,0
+XMLV.US,D,20210121,000000,48.1937,48.2598,47.9497,47.9695,273213.83153285,0
+XMLV.US,D,20210122,000000,47.7474,48.2717,47.7276,48.2134,240919.35406118,0
+XMLV.US,D,20210125,000000,48.2519,48.9609,48.242,48.6213,335577.78123895,0
+XMLV.US,D,20210126,000000,48.795,48.8928,48.407,48.5916,1227943.627718,0
+XMLV.US,D,20210127,000000,48.0584,48.4899,47.6881,47.8648,481800.22373501,0
+XMLV.US,D,20210128,000000,48.0189,48.397,47.4571,47.4847,386172.59764416,0
+XMLV.US,D,20210129,000000,47.4749,47.6012,46.7274,46.8528,333868.26424283,0
+XMLV.US,D,20210201,000000,47.1539,47.5518,46.8241,47.4561,317878.00129751,0
+XMLV.US,D,20210202,000000,47.698,47.9399,47.5232,47.7967,324511.49438079,0
+XMLV.US,D,20210203,000000,47.8254,47.8648,47.4255,47.6199,224969.6009973,0
+XMLV.US,D,20210204,000000,47.7078,48.0376,47.6397,47.9695,265775.20455627,0
+XMLV.US,D,20210205,000000,48.2224,48.3003,48.1019,48.2905,194170.95089723,0
+XMLV.US,D,20210208,000000,48.4465,48.8345,48.4465,48.8345,212754.85900075,0
+XMLV.US,D,20210209,000000,48.7851,49.0774,48.7378,48.9707,280571.43874659,0
+XMLV.US,D,20210210,000000,49.3105,49.4142,48.9125,49.1555,345681.95841327,0
+XMLV.US,D,20210211,000000,49.1751,49.3401,48.7674,49.1831,281021.09843041,0
+XMLV.US,D,20210212,000000,49.0676,49.3203,49.0676,49.2808,385077.81809867,0
+XMLV.US,D,20210216,000000,49.4378,49.4378,48.951,49.0093,251869.17501024,0
+XMLV.US,D,20210217,000000,48.8345,49.106,48.7476,49.0676,250557.66759912,0
+XMLV.US,D,20210218,000000,48.7575,49.0843,48.7575,48.9026,238087.7133496,0
+XMLV.US,D,20210219,000000,48.9994,49.2512,48.9411,49.1258,184593.40218142,0
+XMLV.US,D,20210222,000000,48.8444,49.1357,48.7674,48.9994,199062.51907925,0
+XMLV.US,D,20210223,000000,48.7476,49.1455,48.5522,49.0093,305125.49062506,0
+XMLV.US,D,20210224,000000,49.029,49.5227,48.9807,49.3894,224836.93113563,0
+XMLV.US,D,20210225,000000,49.419,49.5721,48.6409,48.718,315253.97372824,0
+XMLV.US,D,20210226,000000,48.8345,48.8829,48.1838,48.2717,339679.40673318,0
+XMLV.US,D,20210301,000000,48.8247,49.3105,48.8247,49.0873,203409.22935609,0
+XMLV.US,D,20210302,000000,49.0774,49.0774,48.4553,48.6686,270380.1653272,0
+XMLV.US,D,20210303,000000,48.6015,48.7713,48.3289,48.3487,219637.48785478,0
+XMLV.US,D,20210304,000000,48.3684,48.6479,47.4393,47.6881,604202.85595343,0
+XMLV.US,D,20210305,000000,48.088,48.951,47.6684,48.8542,219828.89704451,0
+XMLV.US,D,20210308,000000,48.9411,49.7568,48.8147,49.2709,246894.5615713,0
+XMLV.US,D,20210309,000000,49.6313,49.7913,49.2709,49.2808,194549.71828855,0
+XMLV.US,D,20210310,000000,49.4289,49.9454,49.2611,49.8337,440814.3512037,0
+XMLV.US,D,20210311,000000,50.0293,50.3195,49.9019,50.0589,373277.28963969,0
+XMLV.US,D,20210312,000000,49.9997,50.5536,49.9997,50.5141,117837.16858187,0
+XMLV.US,D,20210315,000000,50.5822,51.1451,50.522,51.1451,140732.340816,0
+XMLV.US,D,20210316,000000,51.0582,51.1154,50.7482,50.9032,202847.15475133,0
+XMLV.US,D,20210317,000000,50.7294,50.8637,50.4657,50.8341,120580.70030135,0
+XMLV.US,D,20210318,000000,50.6701,51.0197,50.4084,50.4855,144362.02619164,0
+XMLV.US,D,20210319,000000,50.4568,50.8241,50.3305,50.4084,114428.26205999,0
+XMLV.US,D,20210322,000000,50.3107,50.6217,50.2228,50.5239,637247.77897849,0
+XMLV.US,D,20210323,000000,50.2712,50.5033,49.8447,49.9887,119895.07055824,0
+XMLV.US,D,20210324,000000,50.1349,50.4943,49.8822,49.891,194414.01018577,0
+XMLV.US,D,20210325,000000,49.6777,50.6711,49.5395,50.5536,191159.04121331,0
+XMLV.US,D,20210326,000000,50.7205,51.5271,50.6523,51.5271,284639.64358866,0
+XMLV.US,D,20210329,000000,51.3228,51.9182,51.0601,51.2546,146852.37115222,0
+XMLV.US,D,20210330,000000,51.1667,51.2448,50.9939,51.1569,169358.64852467,0
+XMLV.US,D,20210331,000000,51.2161,51.382,50.9733,50.9733,107519.30178303,0
+XMLV.US,D,20210401,000000,51.0986,51.7029,50.9979,51.7029,248795.48775715,0
+XMLV.US,D,20210405,000000,51.9952,52.1562,51.781,52.0525,245217.45248033,0
+XMLV.US,D,20210406,000000,51.9952,52.2283,51.9755,52.0249,1355166.9358259,0
+XMLV.US,D,20210407,000000,52.0347,52.0347,51.5301,51.615,89134.904845523,0
+XMLV.US,D,20210408,000000,51.6841,51.8994,51.4975,51.78,135145.01542052,0
+XMLV.US,D,20210409,000000,51.7602,51.9557,51.7019,51.9261,133618.80563784,0
+XMLV.US,D,20210412,000000,51.9755,52.248,51.9261,52.1108,79779.147730518,0
+XMLV.US,D,20210413,000000,52.0712,52.1493,51.8589,52.0712,124710.68271258,0
+XMLV.US,D,20210414,000000,52.0525,52.3557,52.0525,52.1493,95481.790517718,0
+XMLV.US,D,20210415,000000,52.3557,52.6568,52.3211,52.6469,143338.13893864,0
+XMLV.US,D,20210416,000000,52.8217,53.1524,52.8217,53.0181,136197.25959052,0
+XMLV.US,D,20210419,000000,52.959,53.0547,52.7358,53.0181,141879.78320735,0
+XMLV.US,D,20210420,000000,52.9096,53.3233,52.8217,53.0083,209867.51720222,0
+XMLV.US,D,20210421,000000,52.9392,53.3094,52.9392,53.1821,135727.344966,0
+XMLV.US,D,20210422,000000,53.1919,53.2117,52.7536,52.7634,85338.116209005,0
+XMLV.US,D,20210423,000000,52.8118,53.3657,52.7141,53.1919,113122.83113108,0
+XMLV.US,D,20210426,000000,53.3559,53.3559,52.959,52.959,148826.21512463,0
+XMLV.US,D,20210427,000000,53.0181,53.0537,52.8227,52.9392,110663.88132861,0
+XMLV.US,D,20210428,000000,52.8602,53.0271,52.6963,52.7832,159793.2527733,0
+XMLV.US,D,20210429,000000,52.959,53.1298,52.7634,53.0449,130105.5861713,0
+XMLV.US,D,20210430,000000,52.7733,52.8405,52.5699,52.637,181651.37204296,0
+XMLV.US,D,20210503,000000,52.8602,53.2601,52.8029,52.9194,79436.83923248,0
+XMLV.US,D,20210504,000000,52.6864,53.0133,52.6864,52.9293,119286.40958983,0
+XMLV.US,D,20210505,000000,53.0449,53.0449,52.6172,52.8898,63668.367887965,0
+XMLV.US,D,20210506,000000,52.8701,53.1228,52.5699,53.1228,146210.28953163,0
+XMLV.US,D,20210507,000000,53.0843,53.5327,52.959,53.4832,113943.15622993,0
+XMLV.US,D,20210510,000000,53.5721,53.9513,53.3194,53.3194,133024.32312794,0
+XMLV.US,D,20210511,000000,52.8799,53.1031,52.6864,52.8898,149165.48538156,0
+XMLV.US,D,20210512,000000,52.4909,52.7239,51.78,51.8086,105735.85425332,0
+XMLV.US,D,20210513,000000,51.8777,52.949,51.8777,52.7536,149478.42421556,0
+XMLV.US,D,20210514,000000,53.0271,53.2019,52.8957,53.1722,79220.111366859,0
+XMLV.US,D,20210517,000000,52.9787,53.2552,52.6765,52.9688,101414.46265235,0
+XMLV.US,D,20210518,000000,52.9392,53.0745,52.6667,52.6765,89395.180833676,0
+XMLV.US,D,20210519,000000,52.1887,52.402,51.8283,52.402,66691.417789274,0
+XMLV.US,D,20210520,000000,52.3457,52.6854,52.326,52.5788,94877.180537456,0
+XMLV.US,D,20210521,000000,52.7536,52.949,52.3803,52.5876,97940.74032019,0
+XMLV.US,D,20210524,000000,52.7141,52.8898,52.5788,52.7437,65507.516504641,0
+XMLV.US,D,20210525,000000,52.8217,52.8217,52.4612,52.5501,85989.312552904,0
+XMLV.US,D,20210526,000000,52.6074,52.7427,52.5008,52.6667,76031.983698745,0
+XMLV.US,D,20210527,000000,52.8997,52.949,52.6469,52.6469,93244.632316045,0
+XMLV.US,D,20210528,000000,52.8029,52.9096,52.637,52.8898,51219.681326194,0
+XMLV.US,D,20210601,000000,53.0843,53.0843,52.8197,53.0083,79513.808007187,0
+XMLV.US,D,20210602,000000,53.0646,53.1031,52.8266,52.9194,120998.96482706,0
+XMLV.US,D,20210603,000000,52.6864,52.8937,52.5107,52.8799,116073.97599287,0
+XMLV.US,D,20210604,000000,52.9688,53.0646,52.8207,52.9886,79982.709884676,0
+XMLV.US,D,20210607,000000,53.0271,53.1328,52.8039,52.8315,194189.18034386,0
+XMLV.US,D,20210608,000000,53.0083,53.3292,52.796,53.2601,206643.94338785,0
+XMLV.US,D,20210609,000000,53.2898,53.345,53.113,53.1623,84571.466703044,0
+XMLV.US,D,20210610,000000,53.3292,53.4348,53.1436,53.3657,82753.585774117,0
+XMLV.US,D,20210611,000000,53.4448,53.503,53.2512,53.4744,70686.704844772,0
+XMLV.US,D,20210614,000000,53.4931,53.4931,53.0646,53.2413,61304.616306842,0
+XMLV.US,D,20210615,000000,53.2019,53.3855,53.0211,53.2019,92469.880833801,0
+XMLV.US,D,20210616,000000,53.1228,53.2019,52.5699,52.6568,60887.364528168,0
+XMLV.US,D,20210617,000000,52.5403,52.56,51.9676,52.1887,123772.87895761,0
+XMLV.US,D,20210618,000000,51.7504,51.9162,51.2161,51.2646,203854.83805177,0
+XMLV.US,D,20210621,000000,51.5085,52.2015,51.5085,52.1522,128093.25781153,0
+XMLV.US,D,20210622,000000,52.1038,52.2578,51.938,52.0841,89443.792691386,0
+XMLV.US,D,20210623,000000,52.0367,52.0367,51.7908,51.7908,60828.625200103,0
+XMLV.US,D,20210624,000000,51.938,52.0455,51.6941,52.0169,118621.03478744,0
+XMLV.US,D,20210625,000000,52.0841,52.6212,51.9577,52.5916,89458.98389692,0
+XMLV.US,D,20210628,000000,52.6114,52.6114,52.0455,52.3102,158387.55988787,0
+XMLV.US,D,20210629,000000,52.3961,52.5245,52.1423,52.1819,444440.99833823,0
+XMLV.US,D,20210630,000000,52.1324,52.2806,52.0732,52.2213,151884.71117219,0
+XMLV.US,D,20210701,000000,52.3003,52.7161,52.2411,52.4949,132991.9152228,0
+XMLV.US,D,20210702,000000,52.5916,52.5946,52.4356,52.5916,85191.267888841,0
+XMLV.US,D,20210706,000000,52.564,52.564,51.8619,52.3763,95376.464826014,0
+XMLV.US,D,20210707,000000,52.3389,52.8651,52.3389,52.7882,75221.786070253,0
+XMLV.US,D,20210708,000000,52.1917,52.6627,52.1522,52.3576,111181.39506381,0
+XMLV.US,D,20210709,000000,52.6607,53.0034,52.6034,52.954,72422.553263815,0
+XMLV.US,D,20210712,000000,52.875,53.0992,52.7832,53.0992,93919.121841764,0
+XMLV.US,D,20210713,000000,52.8651,52.954,52.4751,52.5146,52629.425199769,0
+XMLV.US,D,20210714,000000,52.6903,52.7486,52.406,52.5916,64892.779054023,0
+XMLV.US,D,20210715,000000,52.3289,52.719,52.3289,52.6805,54222.47628679,0
+XMLV.US,D,20210716,000000,52.8168,52.9738,52.5817,52.5817,246802.40159107,0
+XMLV.US,D,20210719,000000,52.0455,52.2065,51.4254,51.8402,130348.64545985,0
+XMLV.US,D,20210720,000000,51.9182,52.947,51.8106,52.6607,129976.96729777,0
+XMLV.US,D,20210721,000000,52.8168,52.9787,52.5738,52.6212,51980.25434994,0
+XMLV.US,D,20210722,000000,52.5443,52.5443,52.0545,52.1621,72157.213540485,0
+XMLV.US,D,20210723,000000,52.3487,52.8947,52.2223,52.798,85543.703857234,0
+XMLV.US,D,20210726,000000,52.7882,52.9362,52.7289,52.798,49625.617492137,0
+XMLV.US,D,20210727,000000,52.6993,52.9738,52.485,52.9244,74436.907117652,0
+XMLV.US,D,20210728,000000,53.0133,53.1564,52.6311,52.9442,83109.059983618,0
+XMLV.US,D,20210729,000000,53.1683,53.5889,53.1683,53.3924,63351.378065818,0
+XMLV.US,D,20210730,000000,53.2275,53.6659,53.2275,53.3727,139562.61798987,0
+XMLV.US,D,20210802,000000,53.5198,53.8427,53.1781,53.2275,49130.384191721,0
+XMLV.US,D,20210803,000000,53.2759,53.3924,53.0034,53.3924,61488.936267323,0
+XMLV.US,D,20210804,000000,53.2374,53.3055,52.8671,52.8947,76297.323422075,0
+XMLV.US,D,20210805,000000,53.0221,53.1781,52.8849,53.1781,63063.757907703,0
+XMLV.US,D,20210806,000000,53.2956,53.579,53.2956,53.345,50525.949606798,0
+XMLV.US,D,20210809,000000,53.3055,53.3252,53.0952,53.2561,40381.26255105,0
+XMLV.US,D,20210810,000000,53.2374,53.4023,53.1288,53.188,57656.701484558,0
+XMLV.US,D,20210811,000000,53.2858,53.5297,53.2374,53.5,81396.504746393,0
+XMLV.US,D,20210812,000000,53.5297,53.6669,53.4418,53.5297,55926.92954773,0
+XMLV.US,D,20210813,000000,53.5889,53.8328,53.5691,53.813,83625.560971781,0
+XMLV.US,D,20210816,000000,53.657,54.0233,53.5988,53.9296,86605.062750558,0
+XMLV.US,D,20210817,000000,53.6472,53.9108,53.4516,53.9108,90124.358699318,0
+XMLV.US,D,20210818,000000,53.7538,53.8229,53.2275,53.266,73726.971445687,0
+XMLV.US,D,20210819,000000,52.9046,53.3825,52.9046,53.1485,61708.702374051,0
+XMLV.US,D,20210820,000000,53.1288,53.7045,53.0705,53.579,59462.429449059,0
+XMLV.US,D,20210823,000000,53.7736,53.7736,53.5099,53.5494,51586.295753086,0
+XMLV.US,D,20210824,000000,53.579,53.579,53.3627,53.4616,64576.801978911,0
+XMLV.US,D,20210825,000000,53.3924,53.7736,53.345,53.5099,59275.07124747,0
+XMLV.US,D,20210826,000000,53.4803,53.4803,53.1781,53.1979,100559.70415429,0
+XMLV.US,D,20210827,000000,53.2561,54.0006,53.2473,53.8723,85492.053758418,0
+XMLV.US,D,20210830,000000,53.9207,54.134,53.8328,54.0471,69046.054647077,0
+XMLV.US,D,20210831,000000,54.0471,54.1398,53.9029,54.0076,63870.917295088,0
+XMLV.US,D,20210901,000000,54.1162,54.3393,53.7854,54.1932,106880.25840355,0
+XMLV.US,D,20210902,000000,54.3304,54.5062,54.2129,54.5062,55081.285772992,0
+XMLV.US,D,20210903,000000,54.3304,54.4391,54.1843,54.3018,42206.232709227,0
+XMLV.US,D,20210907,000000,54.2327,54.2327,53.4418,53.4902,87252.208106316,0
+XMLV.US,D,20210908,000000,53.4023,54.126,53.4023,54.0471,63713.941504567,0
+XMLV.US,D,20210909,000000,53.9592,54.0253,53.4902,53.5297,57407.565713797,0
+XMLV.US,D,20210910,000000,53.6176,53.6482,52.8454,52.8849,58069.902275089,0
+XMLV.US,D,20210913,000000,53.1386,53.2275,52.6993,52.8947,79101.619963692,0
+XMLV.US,D,20210914,000000,53.0133,53.0133,52.3665,52.4751,68479.929054169,0
+XMLV.US,D,20210915,000000,52.4454,52.9738,52.4454,52.7782,64870.49861924,0
+XMLV.US,D,20210916,000000,52.7289,52.8168,52.3487,52.5916,84849.972137838,0
+XMLV.US,D,20210917,000000,52.564,52.6302,52.1038,52.1819,65284.712156806,0
+XMLV.US,D,20210920,000000,51.4758,51.8333,51.2714,51.7602,89108.573422596,0
+XMLV.US,D,20210921,000000,52.0259,52.1038,51.7365,51.7404,71334.862947565,0
+XMLV.US,D,20210922,000000,51.9764,52.3872,51.8353,52.0357,49620.553756959,0
+XMLV.US,D,20210923,000000,52.1038,52.6528,52.1038,52.3299,53593.560377674,0
+XMLV.US,D,20210924,000000,52.2213,52.402,52.2115,52.251,79168.461268042,0
+XMLV.US,D,20210927,000000,52.1621,52.79,52.1621,52.3102,57191.850595211,0
+XMLV.US,D,20210928,000000,52.2213,52.3221,51.8589,51.937,115753.9479296,0
+XMLV.US,D,20210929,000000,52.0643,52.4958,51.9468,52.3102,70300.848224203,0
+XMLV.US,D,20210930,000000,52.4564,52.644,51.4758,51.4758,146022.93133005,0
+XMLV.US,D,20211001,000000,51.6733,52.3299,51.2606,51.9962,82461.91462786,0
+XMLV.US,D,20211004,000000,51.8689,52.3201,51.8599,52.1719,46487.114428768,0
+XMLV.US,D,20211005,000000,52.2608,52.5047,52.0357,52.2213,57622.268085347,0
+XMLV.US,D,20211006,000000,51.8491,52.4168,51.4008,52.3872,83200.207216823,0
+XMLV.US,D,20211007,000000,52.6726,53.0251,52.5936,52.6528,93955.580735047,0
+XMLV.US,D,20211008,000000,52.6232,52.643,52.3497,52.3773,43255.438638123,0
+XMLV.US,D,20211011,000000,52.3201,52.5561,52.0159,52.0159,117198.1252024,0
+XMLV.US,D,20211012,000000,52.0643,52.5729,52.0643,52.3299,57813.677275079,0
+XMLV.US,D,20211013,000000,52.3102,52.6805,52.1226,52.6331,56277.340022052,0
+XMLV.US,D,20211014,000000,52.9866,53.5346,52.957,53.505,90469.705438462,0
+XMLV.US,D,20211015,000000,53.8091,53.976,53.5938,53.5938,46245.067887257,0
+XMLV.US,D,20211018,000000,53.3391,53.6916,53.2898,53.4852,40793.450594545,0
+XMLV.US,D,20211019,000000,53.663,53.7005,53.4852,53.6334,53110.480041686,0
+XMLV.US,D,20211020,000000,53.7103,54.1873,53.7083,54.1428,73627.722236196,0
+XMLV.US,D,20211021,000000,54.133,54.3581,54.0579,54.3482,57120.958302718,0
+XMLV.US,D,20211022,000000,54.3966,54.6474,54.3384,54.4658,65822.480832717,0
+XMLV.US,D,20211025,000000,54.4065,54.7501,54.2209,54.4756,65493.338046142,0
+XMLV.US,D,20211026,000000,54.5052,54.599,54.29,54.2998,765730.94439873,0
+XMLV.US,D,20211027,000000,54.2011,54.2347,53.6037,53.6334,85583.200991623,0
+XMLV.US,D,20211028,000000,53.7499,54.2169,53.7499,54.1616,89229.090319835,0
+XMLV.US,D,20211029,000000,53.9562,54.3679,53.8979,54.0441,61452.477374041,0
+XMLV.US,D,20211101,000000,54.0737,54.7797,54.0343,54.7501,104253.19259317,0
+XMLV.US,D,20211102,000000,54.7303,54.9466,54.5951,54.7699,99040.583600867,0
+XMLV.US,D,20211103,000000,54.6612,55.2991,54.6612,55.1915,79944.225497323,0
+XMLV.US,D,20211104,000000,55.1816,55.3879,54.7619,54.8676,55710.201682108,0
+XMLV.US,D,20211105,000000,55.0729,55.623,55.0729,55.2309,60709.1210499,0
+XMLV.US,D,20211108,000000,55.4561,55.4561,55.0048,55.1618,59493.824607163,0
+XMLV.US,D,20211109,000000,55.1718,55.3178,55.0058,55.2211,69527.109488994,0
+XMLV.US,D,20211110,000000,55.1915,55.4314,55.152,55.3771,88485.733995694,0
+XMLV.US,D,20211111,000000,55.4166,55.5341,55.2409,55.466,70384.90622816,0
+XMLV.US,D,20211112,000000,55.5933,55.8777,55.5933,55.7197,41733.279843595,0
+XMLV.US,D,20211115,000000,55.9073,56.0929,55.779,56.0831,179651.19664763,0
+XMLV.US,D,20211116,000000,55.9745,56.2697,55.9745,56.0337,66462.536959225,0
+XMLV.US,D,20211117,000000,55.9271,56.0436,55.544,56.0436,52205.084191847,0
+XMLV.US,D,20211118,000000,55.9844,56.0042,55.5597,55.701,48760.731523722,0
+XMLV.US,D,20211119,000000,55.5144,55.776,55.5144,55.6714,64752.007216072,0
+XMLV.US,D,20211122,000000,55.7296,56.2203,55.5835,55.8382,62673.850298992,0
+XMLV.US,D,20211123,000000,55.7691,56.1157,55.7691,55.9942,72325.329548396,0
+XMLV.US,D,20211124,000000,55.7987,56.0238,55.7741,55.9547,47692.283401149,0
+XMLV.US,D,20211126,000000,55.1421,55.2695,54.5447,54.6612,37832.178262408,0
+XMLV.US,D,20211129,000000,55.0246,55.0729,54.525,54.6326,66011.864528377,0
+XMLV.US,D,20211130,000000,54.3098,54.3384,53.3094,53.4072,142572.50217972,0
+XMLV.US,D,20211201,000000,53.9858,54.6424,52.9274,52.957,98255.704648265,0
+XMLV.US,D,20211202,000000,53.1426,54.4835,53.1426,54.2307,112430.11215873,0
+XMLV.US,D,20211203,000000,54.3679,54.4262,53.7894,54.1616,70638.092987063,0
+XMLV.US,D,20211206,000000,54.5349,55.4858,54.5349,55.2507,109679.49120999,0
+XMLV.US,D,20211207,000000,55.6614,55.9143,55.3771,55.5341,48336.3905158,0
+XMLV.US,D,20211208,000000,55.6032,55.858,55.463,55.7593,45097.625495905,0
+XMLV.US,D,20211209,000000,55.5341,55.6418,55.2872,55.2991,47169.705930772,0
+XMLV.US,D,20211210,000000,55.5144,55.6318,55.3574,55.5242,50215.036266865,0
+XMLV.US,D,20211213,000000,55.4363,55.9369,55.3672,55.6714,53508.489626682,0
+XMLV.US,D,20211214,000000,55.466,55.8481,55.2902,55.4067,446064.43183633,0
+XMLV.US,D,20211215,000000,55.4462,56.0042,55.3574,55.9459,128482.15267321,0
+XMLV.US,D,20211216,000000,56.0337,56.3536,55.6131,55.8678,83080.70306662,0
+XMLV.US,D,20211217,000000,55.7197,56.1621,55.3574,55.466,57407.565713797,0
+XMLV.US,D,20211220,000000,54.994,54.994,54.1774,54.8459,99713.047632515,0
+XMLV.US,D,20211221,000000,55.1312,55.6624,55.1312,55.4858,95596.230932742,0
+XMLV.US,D,20211222,000000,55.4462,55.8491,55.4462,55.8392,77949.113837163,0
+XMLV.US,D,20211223,000000,55.9666,56.1927,55.9083,56.0456,58605.64545693,0
+XMLV.US,D,20211227,000000,56.0456,56.8227,56.011,56.8029,27342.144467516,0
+XMLV.US,D,20211228,000000,56.7535,57.2848,56.7417,57.2255,124436.22826593,0
+XMLV.US,D,20211229,000000,57.2848,57.6284,57.2354,57.5494,86173.632513387,0
+XMLV.US,D,20211230,000000,57.5692,57.7459,57.343,57.343,76841.168580201,0
+XMLV.US,D,20211231,000000,57.3826,57.7558,57.3826,57.4714,41128.669863333,0
+XMLV.US,D,20220103,000000,57.5109,57.5987,56.6746,57.1564,125785.20731737,0
+XMLV.US,D,20220104,000000,57.2749,57.7953,57.2749,57.4517,103919.99881845,0
+XMLV.US,D,20220105,000000,57.4912,57.815,56.8029,56.8414,211157.75692558,0
+XMLV.US,D,20220106,000000,56.8414,57.0192,56.6252,56.7141,90607.439035306,0
+XMLV.US,D,20220107,000000,56.5867,56.6746,56.2519,56.4189,61680.345457054,0
+XMLV.US,D,20220110,000000,56.2619,56.3112,55.8896,56.3112,110494.75257366,0
+XMLV.US,D,20220111,000000,56.331,56.4189,55.7118,56.4189,161252.62125162,0
+XMLV.US,D,20220112,000000,56.488,56.6647,56.164,56.2519,85124.42658449,0
+XMLV.US,D,20220113,000000,56.2519,56.8296,56.2519,56.3606,83784.562256372,0
+XMLV.US,D,20220114,000000,56.0653,56.2865,55.7503,56.2816,90380.583699329,0
+XMLV.US,D,20220118,000000,55.8194,55.859,55.3485,55.5144,164215.91907782,0
+XMLV.US,D,20220119,000000,55.6328,55.7701,55.1115,55.1411,57428.833401545,0
+XMLV.US,D,20220120,000000,55.2103,55.6526,54.3453,54.3837,190914.96917772,0
+XMLV.US,D,20220121,000000,54.2367,54.7679,53.8881,53.9227,95023.016110584,0
+XMLV.US,D,20220124,000000,53.4309,54.4696,52.9194,54.3255,123428.54496549,0
+XMLV.US,D,20220125,000000,53.8931,54.0599,52.7624,53.5089,616923.97146778,0
+XMLV.US,D,20220126,000000,53.9029,54.2544,52.5165,53.0181,187253.88864398,0
+XMLV.US,D,20220127,000000,53.263,53.7746,52.2786,52.4869,91001.39763216,0
+XMLV.US,D,20220128,000000,52.3783,53.3223,51.9557,53.273,94844.772632316,0
+XMLV.US,D,20220131,000000,53.0962,53.9908,52.8503,53.9315,66910.171148967,0
+XMLV.US,D,20220201,000000,54.0303,54.0599,53.4981,54.0006,77767.832117788,0
+XMLV.US,D,20220202,000000,54.0006,54.3621,53.973,54.2663,95846.379450539,0
+XMLV.US,D,20220203,000000,54.0006,54.2169,53.5879,53.6768,73519.358303386,0
+XMLV.US,D,20220204,000000,53.4704,53.5287,52.6735,53.1653,132310.33646783,0
+XMLV.US,D,20220207,000000,53.1949,53.3717,52.9708,53.0665,89418.474015495,0
+XMLV.US,D,20220208,000000,53.1851,53.7351,53.0962,53.6076,87270.437552956,0
+XMLV.US,D,20220209,000000,53.9612,54.286,53.9612,54.1873,97983.275695685,0
+XMLV.US,D,20220210,000000,53.5879,54.1388,52.9392,53.1653,62728.538638915,0
+XMLV.US,D,20220211,000000,53.2048,53.5681,52.6933,52.9688,110480.57411517,0
+XMLV.US,D,20220214,000000,52.8799,53.263,52.4376,52.7624,127262.80524233,0
+XMLV.US,D,20220215,000000,53.0764,53.3915,52.959,53.1258,585618.94784991,0
+XMLV.US,D,20220216,000000,53.0281,53.1752,52.6637,53.0181,102549.75207927,0
+XMLV.US,D,20220217,000000,52.7624,52.949,52.4544,52.6933,74782.253856796,0
+XMLV.US,D,20220218,000000,52.5462,53.106,52.5462,52.644,87079.028363226,0
+XMLV.US,D,20220222,000000,52.5067,52.8503,52.251,52.4376,103349.8222374,0
+XMLV.US,D,20220223,000000,52.6538,52.8207,51.6615,51.7099,108386.21324551,0
+XMLV.US,D,20220224,000000,50.8745,51.9508,50.6385,51.7987,104367.6330082,0
+XMLV.US,D,20220225,000000,51.9261,53.3815,51.9261,53.3618,127497.76255459,0
+XMLV.US,D,20220228,000000,52.6835,53.2926,52.5561,53.0665,169288.76897922,0
+XMLV.US,D,20220301,000000,53.0181,53.1554,52.0249,52.3201,128302.89644791,0
+XMLV.US,D,20220302,000000,52.5265,53.499,52.5265,53.2147,232810.28854702,0
+XMLV.US,D,20220303,000000,53.4309,53.5938,52.9945,53.499,65102.417690395,0
+XMLV.US,D,20220304,000000,53.106,53.5385,52.9125,53.5287,52057.223124647,0
+XMLV.US,D,20220307,000000,53.3915,53.3924,52.4376,52.4376,78194.198619781,0
+XMLV.US,D,20220308,000000,52.5363,52.9787,51.8392,52.0446,108754.85316648,0
+XMLV.US,D,20220309,000000,52.8108,53.0369,52.6044,52.6933,66565.837156858,0
+XMLV.US,D,20220310,000000,52.2115,52.7031,52.0742,52.6735,56757.382116933,0
+XMLV.US,D,20220311,000000,52.8997,53.1356,52.3398,52.3783,74556.411267855,0
+XMLV.US,D,20220314,000000,52.5847,52.9392,52.2786,52.5067,66699.519765559,0
+XMLV.US,D,20220315,000000,52.634,52.9984,52.5067,52.9392,316021.63598123,0
+XMLV.US,D,20220316,000000,53.2443,53.5415,52.4968,53.4112,70229.95593171,0
+XMLV.US,D,20220317,000000,53.2245,53.8931,53.116,53.8239,63573.169666618,0
+XMLV.US,D,20220318,000000,53.5781,53.9029,53.2255,53.814,60112.613045923,0
+XMLV.US,D,20220321,000000,54.0313,54.446,53.8831,54.0807,102675.33271168,0
+XMLV.US,D,20220322,000000,54.2584,54.5244,54.0313,54.0707,33089.483894627,0
+XMLV.US,D,20220323,000000,53.9128,53.9128,53.4191,53.4487,201781.74486987,0
+XMLV.US,D,20220324,000000,53.5475,53.7942,53.3845,53.7647,72781.065714423,0
+XMLV.US,D,20220325,000000,53.8634,54.5447,53.8634,54.5151,35988.97865759,0
+XMLV.US,D,20220328,000000,54.4658,54.7027,54.2756,54.6731,37539.494369115,0
+XMLV.US,D,20220329,000000,55.0779,55.864,55.0779,55.7593,133391.95030187,0
+XMLV.US,D,20220330,000000,55.7,55.8677,55.4334,55.621,47235.534488087,0
+XMLV.US,D,20220331,000000,55.6901,55.9567,55.0681,55.0977,201256.12915838,0
+XMLV.US,D,20220401,000000,55.2063,55.7987,55.0878,55.7691,42734.886661817,0
+XMLV.US,D,20220404,000000,55.7593,55.7593,54.9694,55.1766,34699.751681254,0
+XMLV.US,D,20220405,000000,55.0581,55.4433,54.7323,54.8508,55132.935871808,0
+XMLV.US,D,20220406,000000,54.5545,55.2409,54.5545,55.1273,87378.801485768,0
+XMLV.US,D,20220407,000000,55.1766,55.2655,54.7027,55.0681,56518.373816528,0
+XMLV.US,D,20220408,000000,55.1372,55.4583,54.9397,55.1174,53429.495357904,0
+XMLV.US,D,20220411,000000,55.0581,55.3464,54.8212,54.8705,44864.693677714,0
+XMLV.US,D,20220412,000000,55.0483,55.2902,54.558,54.7125,136482.85425457,0
+XMLV.US,D,20220413,000000,54.7027,55.0307,54.557,54.9792,75354.455931919,0
+XMLV.US,D,20220414,000000,55.0483,55.2754,54.841,54.841,78393.709785797,0
+XMLV.US,D,20220418,000000,54.8508,55.0581,54.3472,54.5645,63523.545061873,0
+XMLV.US,D,20220419,000000,54.6928,55.6901,54.6928,55.6111,56743.203658435,0
+XMLV.US,D,20220420,000000,55.9073,56.5775,55.9073,56.322,70957.108303282,0
+XMLV.US,D,20220421,000000,56.5689,56.7361,56.1344,56.174,80412.114627777,0
+XMLV.US,D,20220422,000000,56.006,56.006,55.1273,55.1766,67964.440813041,0
+XMLV.US,D,20220425,000000,55.0878,55.2063,54.0807,55.147,76359.100991249,0
+XMLV.US,D,20220426,000000,54.8705,55.1766,54.2386,54.2584,134562.68587504,0
+XMLV.US,D,20220427,000000,54.2781,54.7027,54.0609,54.1004,381064.30159652,0
+XMLV.US,D,20220428,000000,54.4163,54.7521,53.8141,54.6534,121947.90879943,0
+XMLV.US,D,20220429,000000,54.4065,54.5052,53.1228,53.1722,81412.708698964,0
+XMLV.US,D,20220502,000000,53.3895,53.6067,52.0385,52.8068,136969.98557869,0
+XMLV.US,D,20220503,000000,52.7872,53.7647,52.7872,53.3895,690270.15002808,0
+XMLV.US,D,20220504,000000,53.4684,54.6534,53.3499,54.5941,78944.644173171,0
+XMLV.US,D,20220505,000000,54.2584,54.3176,53.0043,53.4388,395875.72699238,0
+XMLV.US,D,20220506,000000,53.1722,53.2512,52.5501,53.0636,179944.89328796,0
+XMLV.US,D,20220509,000000,52.5896,52.9056,52.2243,52.4119,98557.503264878,0
+XMLV.US,D,20220510,000000,52.7279,52.8266,51.3357,51.7997,153579.03696277,0
+XMLV.US,D,20220511,000000,51.7009,52.5699,51.4344,51.5233,81989.974509264,0
+XMLV.US,D,20220512,000000,51.5233,51.9083,51.2171,51.8787,136644.89378026,0
+XMLV.US,D,20220513,000000,52.2045,52.639,51.9942,52.5107,78099.000398433,0
+XMLV.US,D,20220516,000000,52.7377,52.8859,52.1651,52.6094,178671.87026418,0
+XMLV.US,D,20220517,000000,53.1228,53.5375,52.7772,53.5079,107906.17115063,0
+XMLV.US,D,20220518,000000,53.2019,53.3401,52.1242,52.1749,81474.486268136,0
+XMLV.US,D,20220519,000000,51.8984,52.3675,51.5331,51.9774,84547.16077419,0
+XMLV.US,D,20220520,000000,52.2836,52.2836,51.1327,51.9972,75587.38775011,0
+XMLV.US,D,20220523,000000,52.2836,52.672,52.0564,52.3823,109419.21522184,0
+XMLV.US,D,20220524,000000,52.1749,52.7575,51.5824,52.6489,94598.675102662,0
+XMLV.US,D,20220525,000000,52.5205,53.0636,52.4612,52.8957,70722.150991018,0
+XMLV.US,D,20220526,000000,53.1821,53.6659,53.1821,53.4092,124814.99565725,0
+XMLV.US,D,20220527,000000,53.5771,54.2682,53.5771,54.2386,72946.143481228,0
+XMLV.US,D,20220531,000000,53.9325,54.209,53.4684,53.9622,124104.04723825,0
+XMLV.US,D,20220601,000000,54.0214,54.0214,52.955,53.5672,52144.31936971,0
+XMLV.US,D,20220602,000000,53.5573,54.1855,53.1312,54.1498,57346.800891661,0
+XMLV.US,D,20220603,000000,53.8535,53.9819,53.5771,53.7251,53387.972729444,0
+XMLV.US,D,20220606,000000,54.0411,54.2528,53.9227,53.9918,162139.78765481,0
+XMLV.US,D,20220607,000000,53.6659,54.525,53.656,54.5151,512780.15555446,0
+XMLV.US,D,20220608,000000,54.2682,54.2682,53.3795,53.5079,65835.646544179,0
+XMLV.US,D,20220609,000000,53.3203,53.4981,52.5798,52.5995,50647.479251072,0
+XMLV.US,D,20220610,000000,51.928,52.2292,51.6524,51.8984,141092.87876068,0
+XMLV.US,D,20220613,000000,50.9999,51.0493,49.8447,50.0027,97353.347039533,0
+XMLV.US,D,20220614,000000,50.1409,50.1409,49.1633,49.5287,130232.17955075,0
+XMLV.US,D,20220615,000000,49.9138,50.595,49.7245,49.9532,80048.538441991,0
+XMLV.US,D,20220616,000000,49.2423,49.2522,48.449,48.5906,81277.000596191,0
+XMLV.US,D,20220617,000000,48.7091,49.3018,48.4919,48.7683,105510.01166437,0
+XMLV.US,D,20220621,000000,49.2371,49.5747,48.913,49.2371,64183.923387284,0
+XMLV.US,D,20220622,000000,48.8001,49.803,48.8001,49.5251,82246.854321095,0
+XMLV.US,D,20220623,000000,49.6442,49.972,49.4158,49.8925,54316.677305201,0
+XMLV.US,D,20220624,000000,50.1607,51.3921,50.1607,51.3424,53792.048750372,0
+XMLV.US,D,20220627,000000,51.3921,51.8737,51.2729,51.6602,43861.363898703,0
+XMLV.US,D,20220628,000000,51.9085,52.2859,51.1637,51.1835,61730.957629966,0
+XMLV.US,D,20220629,000000,51.1835,51.1942,50.7914,51.0842,89393.282063165,0
+XMLV.US,D,20220630,000000,50.687,51.3521,50.4139,51.0346,65609.78525607,0
+XMLV.US,D,20220701,000000,51.0544,52.0276,50.9552,51.978,57049.579220373,0
+XMLV.US,D,20220705,000000,51.4318,51.4318,50.399,51.3325,46680.864769183,0
+XMLV.US,D,20220706,000000,51.3325,51.7347,50.9055,51.4517,35056.465466032,0
+XMLV.US,D,20220707,000000,51.7099,51.8381,51.6006,51.7099,43019.541495945,0
+XMLV.US,D,20220708,000000,51.5708,51.7495,51.3077,51.3424,41375.168309697,0
+XMLV.US,D,20220711,000000,51.1239,51.4006,51.0544,51.253,55620.696457798,0
+XMLV.US,D,20220712,000000,51.1339,51.6403,50.927,51.1339,48319.196167851,0
+XMLV.US,D,20220713,000000,50.687,51.1438,50.4983,50.9154,49953.499708133,0
+XMLV.US,D,20220714,000000,50.1805,50.5976,50.0613,50.5777,40785.08705609,0
+XMLV.US,D,20220715,000000,51.0842,51.3445,50.7962,51.1736,104564.21067554,0
+XMLV.US,D,20220718,000000,51.4417,51.4615,50.7962,50.8359,41430.55136251,0
+XMLV.US,D,20220719,000000,51.263,52.0641,51.263,52.0276,56674.988390438,0
+XMLV.US,D,20220720,000000,52.0177,52.246,51.6701,52.0872,34993.026696447,0
+XMLV.US,D,20220721,000000,51.8688,52.3256,51.7398,52.2859,102346.87463383,0
+XMLV.US,D,20220722,000000,52.4547,52.6017,51.9756,52.2759,29064.019151666,0
+XMLV.US,D,20220725,000000,52.405,52.8718,52.405,52.7228,45888.383631659,0
+XMLV.US,D,20220726,000000,52.5738,52.9214,52.5738,52.9016,36936.468367885,0
+XMLV.US,D,20220727,000000,53.0207,53.4267,52.7575,53.2789,33173.44167039,0
+XMLV.US,D,20220728,000000,53.4577,53.9443,53.1498,53.8748,54484.840392833,0
+XMLV.US,D,20220729,000000,53.8748,54.6097,53.8748,54.4408,54015.594890817,0
+XMLV.US,D,20220801,000000,54.1727,54.5203,53.8946,54.3515,55648.891466502,0
+XMLV.US,D,20220802,000000,54.2224,54.2224,53.6364,53.6662,36234.614044054,0
+XMLV.US,D,20220803,000000,53.8152,53.8351,53.269,53.6762,97268.752173174,0
+XMLV.US,D,20220804,000000,53.5967,53.5967,53.1896,53.1896,33160.351130635,0
+XMLV.US,D,20220805,000000,52.842,53.269,52.832,53.269,33298.305280369,0
+XMLV.US,D,20220808,000000,53.4478,53.8333,53.4279,53.5173,31335.731281595,0
+XMLV.US,D,20220809,000000,53.5371,53.6762,53.4229,53.6364,32633.708646613,0
+XMLV.US,D,20220810,000000,54.133,54.4859,54.1124,54.3912,49691.688913017,0
+XMLV.US,D,20220811,000000,54.6494,54.9806,54.5203,54.5898,70852.042945969,0
+XMLV.US,D,20220812,000000,54.7884,55.4339,54.7884,55.4339,70199.529887372,0
+XMLV.US,D,20220815,000000,55.1956,55.7517,55.1415,55.7418,102704.34706562,0
+XMLV.US,D,20220816,000000,55.5928,56.0198,55.5704,55.9503,30292.515959518,0
+XMLV.US,D,20220817,000000,55.6226,55.8113,55.3545,55.5829,133728.92628687,0
+XMLV.US,D,20220818,000000,55.6623,55.7269,55.464,55.6425,39207.173533218,0
+XMLV.US,D,20220819,000000,55.4041,55.424,55.2056,55.3545,31134.338362275,0
+XMLV.US,D,20220822,000000,54.8877,54.897,54.1727,54.3217,47335.391756973,0
+XMLV.US,D,20220823,000000,54.2819,54.2819,53.8351,53.8748,47684.808471993,0
+XMLV.US,D,20220824,000000,53.9046,54.0881,53.6662,53.845,60527.634937029,0
+XMLV.US,D,20220825,000000,54.0635,54.5401,53.9683,54.5203,35533.766684821,0
+XMLV.US,D,20220826,000000,54.5203,54.5337,53.4279,53.4776,45920.60649875,0
+XMLV.US,D,20220829,000000,53.1498,53.4279,52.8496,53.1697,34131.065001757,0
+XMLV.US,D,20220830,000000,53.1896,53.1896,52.415,52.5242,98879.895527734,0
+XMLV.US,D,20220831,000000,52.6036,52.6165,52.0773,52.1766,154871.15495708,0
+XMLV.US,D,20220901,000000,51.9681,52.2561,51.7893,52.2561,87353.171790453,0
+XMLV.US,D,20220902,000000,52.6533,52.9314,51.6801,51.839,40692.446313203,0
+XMLV.US,D,20220906,000000,52.0177,52.0177,51.4815,51.6503,37576.897851322,0
+XMLV.US,D,20220907,000000,51.6304,52.7158,51.6304,52.6136,42164.628553432,0
+XMLV.US,D,20220908,000000,52.3554,52.9016,52.1865,52.8618,76732.716190113,0
+XMLV.US,D,20220909,000000,53.12,53.418,52.9314,53.3187,34172.350550218,0
+XMLV.US,D,20220912,000000,53.4875,53.9393,53.4875,53.8053,49549.706904896,0
+XMLV.US,D,20220913,000000,53.0307,53.1129,52.127,52.2461,53681.282644746,0
+XMLV.US,D,20220914,000000,52.3057,52.3156,51.829,52.2163,40797.170631249,0
+XMLV.US,D,20220915,000000,52.1865,52.5428,51.9184,52.0376,33671.889145707,0
+XMLV.US,D,20220916,000000,51.551,51.7398,51.3226,51.69,53424.506672613,0
+XMLV.US,D,20220919,000000,51.35,52.3101,51.35,52.29,38619,0
+XMLV.US,D,20220920,000000,51.93,51.93,51.29,51.61,31816,0
+XMLV.US,D,20220921,000000,51.9,52.225,50.96,50.99,68534,0
+XMLV.US,D,20220922,000000,50.84,50.84,50.27,50.38,75906,0
+XMLV.US,D,20220923,000000,50.07,50.07,49.09,49.59,98710,0
+XMLV.US,D,20220926,000000,49.41,49.5419,48.584,48.89,81132,0
+XMLV.US,D,20220927,000000,49.22,49.33,47.99,48.34,77147,0
+XMLV.US,D,20220928,000000,48.6,49.57,48.44,49.28,50747,0
+XMLV.US,D,20220929,000000,48.85,48.9,48.1,48.37,44035,0
+XMLV.US,D,20220930,000000,48.43,48.86,47.98,48.04,148260,0
+XMLV.US,D,20221003,000000,48.64,49.34,48.48,49.07,51593,0
+XMLV.US,D,20221004,000000,49.58,50.36,49.569,50.35,78703,0
+XMLV.US,D,20221005,000000,49.87,50.03,49.35,49.79,53770,0
+XMLV.US,D,20221006,000000,49.58,49.58,48.95,49.1,141114,0
+XMLV.US,D,20221007,000000,48.75,48.75,47.91,48.1,33599,0
+XMLV.US,D,20221010,000000,48.22,48.67,48.22,48.37,39577,0
+XMLV.US,D,20221011,000000,48.19,49.0792,48.1764,48.64,55307,0
+XMLV.US,D,20221012,000000,48.66,48.66,48.18,48.18,53786,0
+XMLV.US,D,20221013,000000,47.54,49.64,47.3375,49.38,69506,0
+XMLV.US,D,20221014,000000,49.76,49.94,48.6701,48.74,43362,0
+XMLV.US,D,20221017,000000,49.46,50.02,49.46,49.86,43023,0
+XMLV.US,D,20221018,000000,50.58,50.79,50.21,50.53,100470,0
+XMLV.US,D,20221019,000000,50.13,50.36,49.43,49.87,47625,0
+XMLV.US,D,20221020,000000,49.87,50.0139,48.8823,48.99,33768,0
+XMLV.US,D,20221021,000000,49.1,49.8907,48.8104,49.79,27170,0
+XMLV.US,D,20221024,000000,49.96,50.29,49.88,50,64747,0
+XMLV.US,D,20221025,000000,50.01,51.05,50.01,51.02,75555,0
+XMLV.US,D,20221026,000000,51.45,51.54,50.8351,51.09,43308,0
+XMLV.US,D,20221027,000000,51.47,52.04,51.47,51.6,44685,0
+XMLV.US,D,20221028,000000,51.63,52.63,51.63,52.57,32522,0
+XMLV.US,D,20221031,000000,52.36,52.769,52.3073,52.59,170319,0
+XMLV.US,D,20221101,000000,52.95,52.95,52.52,52.57,53248,0
+XMLV.US,D,20221102,000000,52.49,53.12,51.75,51.78,115230,0
+XMLV.US,D,20221103,000000,51.32,52.06,50.93,51.74,56207,0
+XMLV.US,D,20221104,000000,52.32,52.7,51.715,52.46,55125,0
+XMLV.US,D,20221107,000000,52.59,52.685,52.065,52.62,55692,0
+XMLV.US,D,20221108,000000,52.75,53.26,52.495,52.87,73938,0
+XMLV.US,D,20221109,000000,52.59,52.94,52.19,52.27,38405,0
+XMLV.US,D,20221110,000000,53.51,54.52,53.5,54.47,45890,0
+XMLV.US,D,20221111,000000,54.56,54.56,53.87,53.95,51466,0
+XMLV.US,D,20221114,000000,53.84,54.28,53.61,53.61,37430,0
+XMLV.US,D,20221115,000000,54.15,54.344,53.6831,54.1,151463,0
+XMLV.US,D,20221116,000000,53.91,54.14,53.82,54.01,125310,0
+XMLV.US,D,20221117,000000,53.43,53.69,53.2957,53.69,47810,0
+XMLV.US,D,20221118,000000,54.11,54.38,53.9684,54.34,37147,0
+XMLV.US,D,20221121,000000,54.23,54.8,54.23,54.7,27785,0
+XMLV.US,D,20221122,000000,54.88,55.44,54.88,55.43,73062,0
+XMLV.US,D,20221123,000000,55.27,55.56,55.125,55.32,48723,0
+XMLV.US,D,20221125,000000,55.3,55.76,55.3,55.76,11463,0
+XMLV.US,D,20221128,000000,55.44,55.54,54.66,54.75,51713,0
+XMLV.US,D,20221129,000000,54.7,54.999,54.7,54.91,40721,0
+XMLV.US,D,20221130,000000,54.81,55.93,54.33,55.93,107370,0
+XMLV.US,D,20221201,000000,56.04,56.04,55.39,55.54,70434,0
+XMLV.US,D,20221202,000000,55.06,55.91,55.06,55.67,33852,0
+XMLV.US,D,20221205,000000,55.31,55.31,54.48,54.7,123406,0
+XMLV.US,D,20221206,000000,54.63,54.6856,53.94,54.35,74586,0
+XMLV.US,D,20221207,000000,54.27,54.7238,54.205,54.27,38514,0
+XMLV.US,D,20221208,000000,54.51,54.81,54.45,54.66,101075,0
+XMLV.US,D,20221209,000000,54.46,54.75,54.315,54.34,47602,0
+XMLV.US,D,20221212,000000,54.46,54.7,54.14,54.66,72287,0
+XMLV.US,D,20221213,000000,55.73,55.7899,54.4643,54.68,42732,0
+XMLV.US,D,20221214,000000,54.7,55.1924,54.255,54.535,41660,0
+XMLV.US,D,20221215,000000,53.97,54.0032,53.33,53.45,55422,0
+XMLV.US,D,20221216,000000,52.98,53.09,52.45,52.95,95827,0
+XMLV.US,D,20221219,000000,52.72,53.01,52.24,52.5,198868,0
+XMLV.US,D,20221220,000000,52.45,52.96,52.45,52.69,112940,0
+XMLV.US,D,20221221,000000,53.11,53.75,53.11,53.61,67733,0
+XMLV.US,D,20221222,000000,53.31,53.31,52.47,53.22,89904,0
+XMLV.US,D,20221223,000000,53.22,53.76,53.1288,53.73,37732,0
+XMLV.US,D,20221227,000000,53.71,54.02,53.64,53.95,48991,0
+XMLV.US,D,20221228,000000,54.02,54.11,53.14,53.14,49584,0
+XMLV.US,D,20221229,000000,53.49,54.095,53.49,53.87,40766,0
+XMLV.US,D,20221230,000000,53.63,53.74,53.136,53.49,81360,0
+XMLV.US,D,20230103,000000,53.79,53.88,53.12,53.57,42787,0
+XMLV.US,D,20230104,000000,53.81,54.42,53.71,53.95,76595,0
+XMLV.US,D,20230105,000000,53.68,53.68,53.0501,53.2,83155,0
+XMLV.US,D,20230106,000000,53.6,54.74,53.6,54.69,50632,0
+XMLV.US,D,20230109,000000,54.75,54.92,54.28,54.35,80630,0
+XMLV.US,D,20230110,000000,54.28,54.58,54.0882,54.58,68027,0
+XMLV.US,D,20230111,000000,54.77,55.2,54.77,55.17,42587,0
+XMLV.US,D,20230112,000000,55.29,55.73,55.13,55.5,97620,0
+XMLV.US,D,20230113,000000,55.12,55.5786,55.0117,55.48,31521,0
+XMLV.US,D,20230117,000000,55.44,55.6325,55.08,55.18,39780,0
+XMLV.US,D,20230118,000000,55.24,55.28,54.2284,54.25,51943,0
+XMLV.US,D,20230119,000000,53.98,54.09,53.6724,53.78,35307,0
+XMLV.US,D,20230120,000000,53.88,54.21,53.496,54.21,38606,0
+XMLV.US,D,20230123,000000,54.22,54.7043,54.09,54.43,97272,0
+XMLV.US,D,20230124,000000,54.34,54.632,54.03,54.52,29112,0
+XMLV.US,D,20230125,000000,54.13,54.6673,54.13,54.64,134317,0
+XMLV.US,D,20230126,000000,54.83,54.89,54.56,54.86,38138,0
+XMLV.US,D,20230127,000000,54.77,55.14,54.7101,54.96,35369,0
+XMLV.US,D,20230130,000000,54.66,55.29,54.66,54.74,31185,0
+XMLV.US,D,20230131,000000,54.77,55.83,54.77,55.83,223631,0
+XMLV.US,D,20230201,000000,55.66,56.57,55.47,56.24,50016,0
+XMLV.US,D,20230202,000000,56.34,56.9619,56.34,56.95,87286,0
+XMLV.US,D,20230203,000000,56.58,56.8,56.3101,56.72,430784,0
+XMLV.US,D,20230206,000000,56.49,56.68,56.1,56.39,72909,0
+XMLV.US,D,20230207,000000,56.14,56.59,55.81,56.5,34341,0
+XMLV.US,D,20230208,000000,56.17,56.3366,55.79,55.79,97883,0
+XMLV.US,D,20230209,000000,56.24,56.2937,55.135,55.23,55728,0
+XMLV.US,D,20230210,000000,55.06,55.7,55.06,55.66,43903,0
+XMLV.US,D,20230213,000000,55.68,56.24,55.62,56.24,115976,0
+XMLV.US,D,20230214,000000,56.05,56.3371,55.5301,55.79,50189,0
+XMLV.US,D,20230215,000000,55.51,56.07,55.395,56.04,65015,0
+XMLV.US,D,20230216,000000,55.58,56.16,55.39,55.83,29607,0
+XMLV.US,D,20230217,000000,55.66,56.2699,55.66,56.18,33610,0
+XMLV.US,D,20230221,000000,55.76,55.76,55.12,55.2,47388,0
+XMLV.US,D,20230222,000000,55.26,55.6046,55,55.13,67335,0
+XMLV.US,D,20230223,000000,55.29,55.7,54.88,55.27,45798,0
+XMLV.US,D,20230224,000000,54.76,55.3599,54.73,55.29,32429,0
+XMLV.US,D,20230227,000000,55.59,55.8954,55.06,55.14,35305,0
+XMLV.US,D,20230228,000000,55.15,55.53,54.91,55,27138,0
+XMLV.US,D,20230301,000000,54.76,54.97,54.62,54.95,87203,0
+XMLV.US,D,20230302,000000,54.76,55.04,54.49,55.04,72348,0
+XMLV.US,D,20230303,000000,55.1,55.37,54.77,55.3,32635,0
+XMLV.US,D,20230306,000000,55.23,55.4136,54.72,54.87,31812,0
+XMLV.US,D,20230307,000000,54.89,54.9575,54.05,54.17,67166,0
+XMLV.US,D,20230308,000000,54.2,54.41,53.98,54.23,67658,0
+XMLV.US,D,20230309,000000,54.19,54.235,53.05,53.11,50671,0
+XMLV.US,D,20230310,000000,52.78,52.96,51.53,52.01,216359,0
+XMLV.US,D,20230313,000000,50.86,52.15,50.44,51.17,177749,0
+XMLV.US,D,20230314,000000,52.6,52.79,51.61,52.17,62049,0
+XMLV.US,D,20230315,000000,50.84,51.5447,50.66,51.38,73821,0
+XMLV.US,D,20230316,000000,50.88,52.31,50.689,51.95,38288,0
+XMLV.US,D,20230317,000000,51.7,51.7,50.423,50.74,27664,0
+XMLV.US,D,20230320,000000,50.7,51.57,50.7,51.2,46249,0
+XMLV.US,D,20230321,000000,52.24,52.24,51.354,51.72,41203,0
+XMLV.US,D,20230322,000000,51.72,51.8,50.3,50.33,117439,0
+XMLV.US,D,20230323,000000,50.43,50.7296,49.59,49.86,431823,0
+XMLV.US,D,20230324,000000,49.48,50.8,49.421,50.8,130325,0
+XMLV.US,D,20230327,000000,51.35,51.5,51.0422,51.25,48405,0
+XMLV.US,D,20230328,000000,51,51.53,51,51.34,44992,0
+XMLV.US,D,20230329,000000,51.66,51.82,51.51,51.79,62706,0
+XMLV.US,D,20230330,000000,52.06,52.17,51.64,51.76,48372,0
+XMLV.US,D,20230331,000000,51.99,52.4,51.99,52.4,107065,0
+XMLV.US,D,20230403,000000,52.32,52.7,52.1262,52.34,42803,0
+XMLV.US,D,20230404,000000,52.36,52.36,51.2952,51.58,72461,0
+XMLV.US,D,20230405,000000,51.32,51.732,51.32,51.62,42906,0
+XMLV.US,D,20230406,000000,51.82,51.9556,51.65,51.755,52832,0
+XMLV.US,D,20230410,000000,51.58,52.2,51.5748,52.15,89940,0
+XMLV.US,D,20230411,000000,52.26,52.63,52.2237,52.42,73089,0
+XMLV.US,D,20230412,000000,52.65,52.7,52.1,52.19,58189,0
+XMLV.US,D,20230413,000000,52.3,52.6,51.9107,52.4,58002,0
+XMLV.US,D,20230414,000000,52.44,52.69,51.64,51.9,43650,0
+XMLV.US,D,20230417,000000,51.89,52.43,51.8613,52.43,53739,0
+XMLV.US,D,20230418,000000,52.5,52.5,51.87,52.15,54528,0
+XMLV.US,D,20230419,000000,52.1,52.5522,52.03,52.47,33954,0
+XMLV.US,D,20230420,000000,52.25,52.5182,52.2276,52.37,40004,0
+XMLV.US,D,20230421,000000,52.45,52.45,51.865,52.19,42005,0
+XMLV.US,D,20230424,000000,52.11,52.48,51.95,52.07,101435,0
+XMLV.US,D,20230425,000000,51.9,51.9766,51.53,51.57,47805,0
+XMLV.US,D,20230426,000000,51.41,51.4699,50.8714,51,118390,0
+XMLV.US,D,20230427,000000,51.09,52.09,51.09,52.04,77862,0
+XMLV.US,D,20230428,000000,52,52.52,52,52.35,125687,0
+XMLV.US,D,20230501,000000,52.24,52.74,52.24,52.37,73169,0
+XMLV.US,D,20230502,000000,52.11,52.11,50.9069,51.43,73871,0
+XMLV.US,D,20230503,000000,51.52,52.31,51.39,51.41,82599,0
+XMLV.US,D,20230504,000000,51.14,51.14,50.36,50.85,62236,0
+XMLV.US,D,20230505,000000,51.42,51.84,51.36,51.71,49689,0
+XMLV.US,D,20230508,000000,51.87,51.87,51.17,51.29,36675,0
+XMLV.US,D,20230509,000000,51.02,51.19,50.8233,51.03,40775,0
+XMLV.US,D,20230510,000000,51.33,51.427,50.57,51.06,40462,0
+XMLV.US,D,20230511,000000,50.76,50.76,50.4,50.62,36224,0
+XMLV.US,D,20230512,000000,50.77,50.8604,50.37,50.73,31348,0
+XMLV.US,D,20230515,000000,50.75,51.0116,50.69,50.86,119635,0
+XMLV.US,D,20230516,000000,50.68,50.69,50.17,50.18,45666,0
+XMLV.US,D,20230517,000000,50.47,51.0636,50.41,51.0157,58049,0
+XMLV.US,D,20230518,000000,50.83,51.17,50.66,51.05,48407,0
+XMLV.US,D,20230519,000000,51.18,51.312,50.54,50.77,39450,0
+XMLV.US,D,20230522,000000,50.77,51.04,50.41,50.83,24985,0
+XMLV.US,D,20230523,000000,50.65,51.23,50.62,50.67,25528,0
+XMLV.US,D,20230524,000000,50.46,50.46,49.99,50.05,41032,0
+XMLV.US,D,20230525,000000,49.99,49.99,49.405,49.87,50202,0
+XMLV.US,D,20230526,000000,49.82,50.21,49.7,50.15,27647,0
+XMLV.US,D,20230530,000000,50.16,50.25,49.94,50.1,33737,0
+XMLV.US,D,20230531,000000,49.93,49.9753,49.32,49.55,112729,0
+XMLV.US,D,20230601,000000,49.63,49.9431,49.37,49.79,35615,0
+XMLV.US,D,20230602,000000,50.06,51.31,50.06,51.27,139453,0
+XMLV.US,D,20230605,000000,50.98,50.98,50.459,50.6,106064,0
+XMLV.US,D,20230606,000000,50.59,51.51,50.59,51.38,61646,0
+XMLV.US,D,20230607,000000,51.54,52.49,51.54,52.32,141311,0
+XMLV.US,D,20230608,000000,52.23,52.26,51.77,52.11,59450,0
+XMLV.US,D,20230609,000000,52,52.03,51.74,51.9189,32784,0
+XMLV.US,D,20230612,000000,51.81,52.07,51.65,51.77,29141,0
+XMLV.US,D,20230613,000000,51.78,52.4,51.6748,52.12,43285,0
+XMLV.US,D,20230614,000000,52.05,52.37,51.575,51.74,69709,0
+XMLV.US,D,20230615,000000,51.67,52.2,51.65,52.16,50878,0
+XMLV.US,D,20230616,000000,52.29,52.41,51.9311,52.23,61516,0
+XMLV.US,D,20230620,000000,51.66,51.66,51.263,51.28,45883,0
+XMLV.US,D,20230621,000000,51.23,51.51,50.9547,51.31,61777,0
+XMLV.US,D,20230622,000000,51.25,51.25,50.81,50.87,59050,0
+XMLV.US,D,20230623,000000,50.65,50.8432,50.15,50.24,65611,0
+XMLV.US,D,20230626,000000,50.24,50.86,50.24,50.62,44212,0
+XMLV.US,D,20230627,000000,50.69,51.27,50.57,51.12,69598,0
+XMLV.US,D,20230628,000000,51.09,51.09,50.6839,50.8953,53489,0
+XMLV.US,D,20230629,000000,50.94,51.65,50.91,51.65,66399,0
+XMLV.US,D,20230630,000000,51.83,51.915,51.59,51.75,45741,0
+XMLV.US,D,20230703,000000,51.58,52.127,51.565,51.93,25295,0
+XMLV.US,D,20230705,000000,51.7,51.8922,51.42,51.53,33915,0
+XMLV.US,D,20230706,000000,51.21,51.21,50.78,51.15,25558,0
+XMLV.US,D,20230707,000000,51.11,51.66,51.11,51.27,31127,0
+XMLV.US,D,20230710,000000,51.22,51.77,51.22,51.47,48500,0
+XMLV.US,D,20230711,000000,51.47,52.14,51.47,52.0425,45568,0
+XMLV.US,D,20230712,000000,52.43,52.7,52.235,52.4,55071,0
+XMLV.US,D,20230713,000000,52.42,52.605,52.32,52.53,166479,0
+XMLV.US,D,20230714,000000,52.51,52.51,51.86,52.19,41567,0
+XMLV.US,D,20230717,000000,52.08,52.55,52.06,52.36,72986,0
+XMLV.US,D,20230718,000000,52.32,53,52.32,52.91,56432,0
+XMLV.US,D,20230719,000000,52.95,53.3,52.91,53.2532,49724,0
+XMLV.US,D,20230720,000000,53.35,53.58,53.13,53.54,40780,0
+XMLV.US,D,20230721,000000,53.65,53.6942,53.45,53.47,50795,0
+XMLV.US,D,20230724,000000,53.41,53.6991,53.3437,53.6,52357,0
+XMLV.US,D,20230725,000000,53.53,53.755,53.49,53.63,40785,0
+XMLV.US,D,20230726,000000,53.57,54.1099,53.57,53.93,36519,0
+XMLV.US,D,20230727,000000,54.11,54.11,53.09,53.18,49383,0
+XMLV.US,D,20230728,000000,53.51,53.625,53.101,53.4003,30638,0
+XMLV.US,D,20230731,000000,53.44,53.55,53.3066,53.4299,32009,0
+XMLV.US,D,20230801,000000,53.24,53.55,53.1501,53.34,48857,0
+XMLV.US,D,20230802,000000,53.02,53.36,52.96,53.21,61911,0
+XMLV.US,D,20230803,000000,53.06,53.1999,52.745,53.08,67473,0
+XMLV.US,D,20230804,000000,53.07,53.3796,52.8001,52.98,30592,0
+XMLV.US,D,20230807,000000,53,53.4056,53,53.31,42715,0
+XMLV.US,D,20230808,000000,52.85,53,52.495,52.9,26696,0
+XMLV.US,D,20230809,000000,52.9,53.005,52.65,52.73,47316,0
+XMLV.US,D,20230810,000000,52.94,53.1431,52.49,52.63,59398,0
+XMLV.US,D,20230811,000000,52.44,52.7299,52.44,52.7,47605,0
+XMLV.US,D,20230814,000000,52.33,52.38,52.0075,52.27,55404,0
+XMLV.US,D,20230815,000000,51.93,51.93,51.34,51.34,54986,0
+XMLV.US,D,20230816,000000,51.29,51.54,51.07,51.07,38314,0
+XMLV.US,D,20230817,000000,51.11,51.35,50.74,50.79,44968,0
+XMLV.US,D,20230818,000000,50.59,51.09,50.59,50.93,34155,0
+XMLV.US,D,20230821,000000,50.92,50.92,50.47,50.71,35909,0
+XMLV.US,D,20230822,000000,50.76,50.88,50.59,50.65,21914,0
+XMLV.US,D,20230823,000000,50.7,51.03,50.7,51.02,34952,0
+XMLV.US,D,20230824,000000,50.88,51.425,50.78,50.78,166128,0
+XMLV.US,D,20230825,000000,50.87,51.1389,50.7,50.98,49202,0
+XMLV.US,D,20230828,000000,51.08,51.6099,51.08,51.2,44346,0
+XMLV.US,D,20230829,000000,51.17,51.57,51.09,51.55,31893,0
+XMLV.US,D,20230830,000000,51.51,51.88,51.51,51.68,31902,0
+XMLV.US,D,20230831,000000,51.73,51.9,51.44,51.44,46903,0
+XMLV.US,D,20230901,000000,51.7,51.955,51.6705,51.79,35004,0
+XMLV.US,D,20230905,000000,51.49,51.49,50.5101,50.54,38115,0
+XMLV.US,D,20230906,000000,50.54,50.67,50.215,50.4,80192,0
+XMLV.US,D,20230907,000000,50.29,50.38,50.06,50.18,55569,0
+XMLV.US,D,20230908,000000,50.18,50.375,50.13,50.18,28066,0
+XMLV.US,D,20230911,000000,50.35,50.4829,50.23,50.35,43091,0
+XMLV.US,D,20230912,000000,50.26,50.7,50.26,50.585,40343,0
+XMLV.US,D,20230913,000000,50.6,50.6,50.34,50.51,70126,0
+XMLV.US,D,20230914,000000,50.79,51.205,50.79,51.1702,33362,0
+XMLV.US,D,20230915,000000,51.05,51.1932,50.8001,51.005,32338,0
+XMLV.US,D,20230918,000000,50.68,50.9225,50.6646,50.78,45740,0
+XMLV.US,D,20230919,000000,50.75,50.885,50.55,50.55,30354,0
+XMLV.US,D,20230920,000000,50.81,51.09,50.62,50.65,61584,0
+XMLV.US,D,20230921,000000,50.34,50.45,49.95,49.95,55657,0
+XMLV.US,D,20230922,000000,49.99,50.1165,49.805,49.805,38909,0
+XMLV.US,D,20230925,000000,49.63,50.04,49.63,49.97,37966,0
+XMLV.US,D,20230926,000000,49.71,49.82,49.17,49.23,157840,0
+XMLV.US,D,20230927,000000,49.32,49.415,48.9,49.13,43442,0
+XMLV.US,D,20230928,000000,49.18,49.54,49.1665,49.36,36520,0
+XMLV.US,D,20230929,000000,49.62,49.81,49.1162,49.17,52539,0
+XMLV.US,D,20231002,000000,49.14,49.14,48.2777,48.5,65951,0
+XMLV.US,D,20231003,000000,48.25,48.3955,47.92,48.11,43815,0
+XMLV.US,D,20231004,000000,48.18,48.61,47.87,48.55,63376,0
+XMLV.US,D,20231005,000000,48.54,48.7999,48.43,48.67,55489,0
+XMLV.US,D,20231006,000000,48.44,49.0663,48.22,48.83,40532,0
+XMLV.US,D,20231009,000000,48.64,49.4467,48.64,49.31,27172,0
+XMLV.US,D,20231010,000000,49.4,49.79,49.4,49.52,39298,0
+XMLV.US,D,20231011,000000,49.6,49.8,49.41,49.7,59573,0
+XMLV.US,D,20231012,000000,49.74,49.74,48.68,48.9,28208,0
+XMLV.US,D,20231013,000000,49.09,49.1809,48.7706,48.93,26258,0
+XMLV.US,D,20231016,000000,49.23,49.7,49.2,49.61,37345,0
+XMLV.US,D,20231017,000000,49.5,50.36,49.5,50.08,37659,0
+XMLV.US,D,20231018,000000,49.85,49.85,49.27,49.32,33009,0
+XMLV.US,D,20231019,000000,49.14,49.2957,48.5273,48.5899,28179,0
+XMLV.US,D,20231020,000000,48.62,48.7595,48.185,48.21,38883,0
+XMLV.US,D,20231023,000000,47.96,48.15,47.61,47.61,32950,0
+XMLV.US,D,20231024,000000,47.86,48.15,47.72,47.95,171500,0
+XMLV.US,D,20231025,000000,47.7,47.96,47.58,47.6535,63799,0
+XMLV.US,D,20231026,000000,47.7,48.46,47.7,48.17,115269,0
+XMLV.US,D,20231027,000000,48.17,48.19,47.35,47.52,45791,0
+XMLV.US,D,20231030,000000,47.84,48.01,47.55,47.8,28454,0
+XMLV.US,D,20231031,000000,47.89,48.329,47.878,48.2123,126854,0
+XMLV.US,D,20231101,000000,48.2,48.64,48.0711,48.56,36606,0
+XMLV.US,D,20231102,000000,48.88,49.53,48.88,49.4357,34756,0
+XMLV.US,D,20231103,000000,49.8,50.3025,49.8,50.06,35701,0
+XMLV.US,D,20231106,000000,49.96,49.96,49.6406,49.73,30388,0
+XMLV.US,D,20231107,000000,49.65,49.66,49.49,49.55,41073,0
+XMLV.US,D,20231108,000000,49.53,49.58,49.24,49.33,104824,0
+XMLV.US,D,20231109,000000,49.47,49.47,48.8581,48.9,62594,0
+XMLV.US,D,20231110,000000,49.07,49.3041,48.89,49.27,37968,0
+XMLV.US,D,20231113,000000,49.1,49.3699,49.06,49.17,28243,0
+XMLV.US,D,20231114,000000,50.02,50.77,49.88,50.6585,31908,0
+XMLV.US,D,20231115,000000,50.65,51.025,50.5868,50.7,52797,0
+XMLV.US,D,20231116,000000,50.64,50.7,50.34,50.42,38447,0
+XMLV.US,D,20231117,000000,50.62,50.7056,50.4207,50.5,34887,0
+XMLV.US,D,20231120,000000,50.42,50.6269,50.25,50.53,45590,0
+XMLV.US,D,20231121,000000,50.41,50.56,50.32,50.43,34487,0
+XMLV.US,D,20231122,000000,50.59,50.9016,50.59,50.8,56206,0
+XMLV.US,D,20231124,000000,50.88,51.0469,50.85,50.95,12624,0
+XMLV.US,D,20231127,000000,50.81,51.0042,50.7236,50.91,63677,0
+XMLV.US,D,20231128,000000,50.82,50.8671,50.54,50.54,72461,0
+XMLV.US,D,20231129,000000,50.71,50.82,50.37,50.37,61752,0
+XMLV.US,D,20231130,000000,50.53,50.99,50.41,50.93,58686,0
+XMLV.US,D,20231201,000000,50.77,51.69,50.77,51.6884,34328,0
+XMLV.US,D,20231204,000000,51.55,52.29,51.55,52.26,22476,0
+XMLV.US,D,20231205,000000,52.11,52.14,51.74,51.81,32505,0
+XMLV.US,D,20231206,000000,51.96,52.2361,51.7609,51.7951,38765,0
+XMLV.US,D,20231207,000000,51.76,52,51.65,51.92,30806,0
+XMLV.US,D,20231208,000000,51.84,52.1315,51.74,51.92,35624,0
+XMLV.US,D,20231211,000000,51.84,52.24,51.84,52.22,29695,0
+XMLV.US,D,20231212,000000,52.16,52.4271,52.026,52.2,36812,0
+XMLV.US,D,20231213,000000,52.14,53.2754,52.14,53.23,45821,0
+XMLV.US,D,20231214,000000,53.6,53.87,53.29,53.44,43563,0
+XMLV.US,D,20231215,000000,53.33,53.34,52.6584,52.66,43297,0
+XMLV.US,D,20231218,000000,52.7,52.78,52.58,52.7,44116,0
+XMLV.US,D,20231219,000000,52.82,53.19,52.82,53.14,31471,0
+XMLV.US,D,20231220,000000,53.06,53.41,52.53,52.56,67197,0
+XMLV.US,D,20231221,000000,52.79,52.97,52.469,52.91,70510,0
+XMLV.US,D,20231222,000000,53.16,53.4349,53.0916,53.23,28232,0
+XMLV.US,D,20231226,000000,53.22,53.5548,53.2199,53.39,36541,0
+XMLV.US,D,20231227,000000,53.35,53.44,53.2311,53.36,31903,0
+XMLV.US,D,20231228,000000,53.3,53.46,53.2533,53.41,30930,0
+XMLV.US,D,20231229,000000,53.29,53.344,53.0319,53.18,128055,0
+XMLV.US,D,20240102,000000,52.9,53.52,52.88,53.34,81418,0
+XMLV.US,D,20240103,000000,53.04,53.12,52.7,52.7,22370,0
+XMLV.US,D,20240104,000000,52.79,52.9656,52.7,52.72,35524,0
+XMLV.US,D,20240105,000000,52.55,53,52.55,52.73,26786,0
+XMLV.US,D,20240108,000000,52.77,53.18,52.67,53.15,40166,0
+XMLV.US,D,20240109,000000,52.79,52.87,52.66,52.81,32713,0
+XMLV.US,D,20240110,000000,52.78,52.95,52.709,52.91,27035,0
+XMLV.US,D,20240111,000000,52.79,52.87,52.4201,52.82,42035,0
+XMLV.US,D,20240112,000000,53.13,53.31,52.83,53.02,34797,0
+XMLV.US,D,20240116,000000,52.78,52.9217,52.6,52.77,64875,0
+XMLV.US,D,20240117,000000,52.36,52.7136,52.1901,52.35,32477,0
+XMLV.US,D,20240118,000000,52.48,52.5,52.025,52.45,36213,0
+XMLV.US,D,20240119,000000,52.52,52.8464,52.2501,52.72,23696,0
+XMLV.US,D,20240122,000000,52.9,53.2228,52.89,53.12,43417,0
+XMLV.US,D,20240123,000000,53.31,53.52,52.86,52.98,94421,0
+XMLV.US,D,20240124,000000,53.39,53.39,52.58,52.59,45485,0
+XMLV.US,D,20240125,000000,52.95,53.04,52.51,52.77,26400,0
+XMLV.US,D,20240126,000000,52.93,53.1152,52.7701,52.86,26709,0
+XMLV.US,D,20240129,000000,52.83,53.21,52.7202,53.1373,37834,0
+XMLV.US,D,20240130,000000,53.03,53.3487,52.9036,53.2,48353,0
+XMLV.US,D,20240131,000000,53.21,53.4297,52.5952,52.65,33979,0
+XMLV.US,D,20240201,000000,52.7,53.37,52.52,53.37,34067,0
+XMLV.US,D,20240202,000000,53,53.215,52.6728,53,28725,0
+XMLV.US,D,20240205,000000,52.65,52.7,52.1362,52.38,52071,0
+XMLV.US,D,20240206,000000,52.42,52.74,52.36,52.63,33570,0
+XMLV.US,D,20240207,000000,52.74,52.8579,52.5121,52.65,37503,0
+XMLV.US,D,20240208,000000,52.65,53.15,52.65,53.15,38569,0
+XMLV.US,D,20240209,000000,53.14,53.38,52.9465,53.34,153554,0
+XMLV.US,D,20240212,000000,53.35,53.81,53.35,53.77,29149,0
+XMLV.US,D,20240213,000000,52.93,53.02,52.4,52.7,26461,0
+XMLV.US,D,20240214,000000,52.98,53.315,52.7311,53.2393,55154,0
+XMLV.US,D,20240215,000000,53.45,54.1455,53.45,54.09,32725,0
+XMLV.US,D,20240216,000000,53.93,54.3296,53.88,53.95,114318,0
+XMLV.US,D,20240220,000000,53.71,54.21,53.69,53.88,43776,0
+XMLV.US,D,20240221,000000,53.83,54.17,53.83,54.17,345479,0
+XMLV.US,D,20240222,000000,54.28,54.4,53.9507,54.355,53078,0
+XMLV.US,D,20240223,000000,54.37,54.59,54.31,54.5082,45882,0
+XMLV.US,D,20240226,000000,54.35,54.51,54.0607,54.14,30101,0
+XMLV.US,D,20240227,000000,54.25,54.255,54.06,54.24,25556,0
+XMLV.US,D,20240228,000000,54.1,54.5745,54.1,54.44,60210,0
+XMLV.US,D,20240229,000000,54.63,54.7853,54.245,54.45,146092,0
+XMLV.US,D,20240301,000000,54.44,54.5797,54.125,54.49,15866,0
+XMLV.US,D,20240304,000000,54.54,55.13,54.54,55.01,26748,0
+XMLV.US,D,20240305,000000,54.94,55.23,54.611,54.74,32250,0
+XMLV.US,D,20240306,000000,54.99,55.1801,54.9,55.06,61030,0
+XMLV.US,D,20240307,000000,55.26,55.46,55.26,55.38,33346,0
+XMLV.US,D,20240308,000000,55.49,55.6365,55.28,55.28,33928,0
+XMLV.US,D,20240311,000000,55.22,55.48,55.15,55.45,46375,0
+XMLV.US,D,20240312,000000,55.43,55.5077,55.12,55.38,64318,0
+XMLV.US,D,20240313,000000,55.46,55.655,55.37,55.47,46865,0
+XMLV.US,D,20240314,000000,55.42,55.42,54.63,54.98,27698,0
+XMLV.US,D,20240315,000000,54.77,55.18,54.77,55.09,43702,0
+XMLV.US,D,20240318,000000,54.69,54.75,54.38,54.38,66361,0
+XMLV.US,D,20240319,000000,54.35,54.8339,54.35,54.8,25316,0
+XMLV.US,D,20240320,000000,54.8,55.2752,54.68,55.24,44920,0
+XMLV.US,D,20240321,000000,55.24,55.69,55.24,55.59,35593,0
+XMLV.US,D,20240322,000000,55.8,55.8,55.26,55.26,33538,0
+XMLV.US,D,20240325,000000,55.34,55.48,55.26,55.26,158313,0
+XMLV.US,D,20240326,000000,55.43,55.4544,55.21,55.28,25574,0
+XMLV.US,D,20240327,000000,55.43,56.19,55.43,56.19,65263,0
+XMLV.US,D,20240328,000000,56.22,56.591,56.22,56.4,24748,0
+XMLV.US,D,20240401,000000,56.48,56.48,55.9969,56.09,80325,0
+XMLV.US,D,20240402,000000,55.78,55.98,55.53,55.73,32678,0
+XMLV.US,D,20240403,000000,55.59,55.847,55.59,55.72,29383,0
+XMLV.US,D,20240404,000000,56,56.0307,55.22,55.35,46661,0
+XMLV.US,D,20240405,000000,55.25,55.625,55.1305,55.52,23378,0
+XMLV.US,D,20240408,000000,55.64,56.05,55.64,55.87,55574,0
+XMLV.US,D,20240409,000000,56.07,56.1,55.6515,55.87,28461,0
+XMLV.US,D,20240410,000000,55.13,55.2514,54.7,54.88,25937,0
+XMLV.US,D,20240411,000000,54.98,54.98,54.57,54.76,30934,0
+XMLV.US,D,20240412,000000,54.55,54.75,54.1,54.25,21543,0
+XMLV.US,D,20240415,000000,54.46,54.62,53.7074,53.8731,27350,0
+XMLV.US,D,20240416,000000,53.77,53.8954,53.4,53.68,22774,0
+XMLV.US,D,20240417,000000,53.86,53.86,53.37,53.37,36459,0
+XMLV.US,D,20240418,000000,53.6,53.755,53.47,53.59,22816,0
+XMLV.US,D,20240419,000000,53.56,54.21,53.56,54.16,29116,0
+XMLV.US,D,20240422,000000,54.34,54.84,54.18,54.54,24845,0
+XMLV.US,D,20240423,000000,54.57,55.05,54.57,54.91,23469,0
+XMLV.US,D,20240424,000000,54.76,55.07,54.5975,55.04,32946,0
+XMLV.US,D,20240425,000000,54.74,54.8622,54.49,54.74,21196,0
+XMLV.US,D,20240426,000000,54.75,54.9598,54.64,54.67,30460,0
+XMLV.US,D,20240429,000000,54.69,55.0349,54.69,54.94,16186,0
+XMLV.US,D,20240430,000000,54.74,54.8555,54.44,54.4418,44004,0
+XMLV.US,D,20240501,000000,54.42,55.2202,54.42,54.7,25474,0
+XMLV.US,D,20240502,000000,55.05,55.2,54.84,55.16,20678,0
+XMLV.US,D,20240503,000000,55.55,55.5746,55.217,55.5,17906,0
+XMLV.US,D,20240506,000000,55.78,56.01,55.78,56.01,43714,0
+XMLV.US,D,20240507,000000,56.09,56.3999,56.09,56.32,16263,0
+XMLV.US,D,20240508,000000,56.02,56.23,55.9426,56.01,20023,0
+XMLV.US,D,20240509,000000,56.08,56.5612,56.05,56.48,38870,0
+XMLV.US,D,20240510,000000,56.64,56.69,56.5313,56.69,28688,0
+XMLV.US,D,20240513,000000,56.84,56.9171,56.46,56.46,16561,0
+XMLV.US,D,20240514,000000,56.68,56.88,56.4114,56.55,38330,0
+XMLV.US,D,20240515,000000,56.83,56.96,56.761,56.81,18476,0
+XMLV.US,D,20240516,000000,56.81,56.9999,56.81,56.92,38879,0
+XMLV.US,D,20240517,000000,56.9,56.9585,56.773,56.93,19403,0
+XMLV.US,D,20240520,000000,56.93,57.14,56.78,56.8792,14797,0
+XMLV.US,D,20240521,000000,56.77,56.98,56.77,56.94,30136,0
+XMLV.US,D,20240522,000000,56.76,56.94,56.5588,56.61,32974,0
+XMLV.US,D,20240523,000000,56.58,56.58,55.75,55.75,21957,0
+XMLV.US,D,20240524,000000,55.95,56.118,55.8001,55.9118,53883,0
+XMLV.US,D,20240528,000000,56,56.05,55.355,55.4022,22205,0
+XMLV.US,D,20240529,000000,54.98,54.98,54.71,54.74,143739,0
+XMLV.US,D,20240530,000000,54.86,55.37,54.86,55.35,25373,0
+XMLV.US,D,20240531,000000,55.49,56.35,55.49,56.35,130298,0
+XMLV.US,D,20240603,000000,56.45,56.45,55.8549,55.99,20637,0
+XMLV.US,D,20240604,000000,55.83,56.0689,55.71,55.71,15199,0
+XMLV.US,D,20240605,000000,55.92,55.92,55.585,55.77,18837,0
+XMLV.US,D,20240606,000000,55.64,55.8999,55.5097,55.6501,17866,0
+XMLV.US,D,20240607,000000,55.36,55.5612,55.23,55.28,21538,0
+XMLV.US,D,20240610,000000,55.02,55.336,54.81,55.1762,14720,0
+XMLV.US,D,20240611,000000,55,55.0572,54.71,54.95,38401,0
+XMLV.US,D,20240612,000000,55.57,55.9137,55.37,55.43,22515,0
+XMLV.US,D,20240613,000000,55.42,55.42,54.97,55.23,22287,0
+XMLV.US,D,20240614,000000,54.85,54.9,54.5,54.74,53837,0
+XMLV.US,D,20240617,000000,54.5,55.3156,54.5,55.25,18344,0
+XMLV.US,D,20240618,000000,55.2,55.4729,55.2,55.35,25370,0
+XMLV.US,D,20240620,000000,55.31,55.61,55.2676,55.39,28515,0
+XMLV.US,D,20240621,000000,55.4,55.5944,55.37,55.49,16975,0
+XMLV.US,D,20240624,000000,55.28,55.9444,55.28,55.57,22137,0
+XMLV.US,D,20240625,000000,55.53,55.53,54.983,55.07,31452,0
+XMLV.US,D,20240626,000000,54.92,54.92,54.6601,54.84,35363,0
+XMLV.US,D,20240627,000000,54.94,55.12,54.82,55.11,29419,0
+XMLV.US,D,20240628,000000,55.38,55.51,55.0659,55.23,186026,0
+XMLV.US,D,20240701,000000,55.34,55.45,54.75,54.87,43609,0
+XMLV.US,D,20240702,000000,54.8,55.06,54.8,55.04,17234,0
+XMLV.US,D,20240703,000000,55.04,55.21,54.85,54.85,13158,0
+XMLV.US,D,20240705,000000,54.83,54.8839,54.47,54.58,42950,0
+XMLV.US,D,20240708,000000,54.78,55.05,54.621,54.6221,65150,0
+XMLV.US,D,20240709,000000,54.54,54.68,54.3,54.31,25958,0
+XMLV.US,D,20240710,000000,54.42,54.9285,54.42,54.9,32517,0
+XMLV.US,D,20240711,000000,55.35,56.1841,55.35,56.18,20893,0
+XMLV.US,D,20240712,000000,56.35,56.7999,56.35,56.49,16308,0
+XMLV.US,D,20240715,000000,56.65,57.08,56.65,56.85,20360,0
+XMLV.US,D,20240716,000000,57.01,58.03,57.01,57.96,27810,0
+XMLV.US,D,20240717,000000,57.73,58.49,57.73,58.2247,54014,0
+XMLV.US,D,20240718,000000,58.03,58.635,57.745,57.8235,34350,0
+XMLV.US,D,20240719,000000,57.73,57.73,57.2303,57.3466,7339,0
+XMLV.US,D,20240722,000000,57.49,57.98,57.35,57.96,24066,0
+XMLV.US,D,20240723,000000,57.91,58.1873,57.84,57.84,21600,0
+XMLV.US,D,20240724,000000,57.68,58.04,57.21,57.21,14490,0
+XMLV.US,D,20240725,000000,57.31,58.37,57.31,57.7908,27944,0
+XMLV.US,D,20240726,000000,58.16,58.57,58.15,58.55,23075,0
+XMLV.US,D,20240729,000000,58.62,58.67,58.2601,58.45,35559,0
+XMLV.US,D,20240730,000000,58.59,59.315,58.59,59.24,43925,0
+XMLV.US,D,20240731,000000,59.46,59.83,59.14,59.15,139341,0
+XMLV.US,D,20240801,000000,59.32,59.58,58.37,58.66,65918,0
+XMLV.US,D,20240802,000000,58.09,58.41,57.55,58.09,227168,0
+XMLV.US,D,20240805,000000,56.17,56.97,56.1,56.47,41322,0
+XMLV.US,D,20240806,000000,56.56,57.5699,56.48,57.02,29350,0
+XMLV.US,D,20240807,000000,57.44,57.59,56.72,56.83,45256,0
+XMLV.US,D,20240808,000000,57.12,57.59,57.065,57.47,33983,0
+XMLV.US,D,20240809,000000,57.51,57.68,57.15,57.57,86509,0
+XMLV.US,D,20240812,000000,57.66,57.66,57.0515,57.11,14565,0
+XMLV.US,D,20240813,000000,57.33,57.65,57.12,57.59,22718,0
+XMLV.US,D,20240814,000000,57.68,57.9,57.5745,57.82,31195,0
+XMLV.US,D,20240815,000000,58.27,58.475,58.0535,58.26,19900,0
+XMLV.US,D,20240816,000000,58.2,58.5,58.2,58.41,11900,0
+XMLV.US,D,20240819,000000,58.44,58.79,58.44,58.79,20855,0
+XMLV.US,D,20240820,000000,58.68,58.68,58.3842,58.49,26800,0
+XMLV.US,D,20240821,000000,58.66,58.9985,58.55,58.94,17065,0
+XMLV.US,D,20240822,000000,59,59.01,58.8123,58.93,17786,0
+XMLV.US,D,20240823,000000,59.16,59.805,59.16,59.65,18328,0
+XMLV.US,D,20240826,000000,59.83,60.19,59.55,59.55,27150,0
+XMLV.US,D,20240827,000000,59.44,59.61,59.4008,59.58,19677,0
+XMLV.US,D,20240828,000000,59.42,59.856,59.42,59.6,30609,0
+XMLV.US,D,20240829,000000,59.8,60.07,59.58,59.74,22753,0
+XMLV.US,D,20240830,000000,59.9263,60.34,59.7351,60.34,109097,0
+XMLV.US,D,20240903,000000,60.06,60.09,59.4202,59.63,17982,0
+XMLV.US,D,20240904,000000,59.59,59.8944,59.51,59.64,14434,0
+XMLV.US,D,20240905,000000,59.78,59.88,59.3861,59.39,20142,0
+XMLV.US,D,20240906,000000,59.47,59.58,58.705,58.77,19093,0
+XMLV.US,D,20240909,000000,58.88,59.305,58.67,59,24448,0
+XMLV.US,D,20240910,000000,59.08,59.1831,58.83,59.05,12807,0
+XMLV.US,D,20240911,000000,58.89,58.92,58.06,58.83,406858,0
+XMLV.US,D,20240912,000000,58.95,59.27,58.75,59.2,61813,0
+XMLV.US,D,20240913,000000,59.46,60.06,59.46,60.02,18297,0
+XMLV.US,D,20240916,000000,60.17,60.65,60.17,60.54,69901,0
+XMLV.US,D,20240917,000000,60.72,60.996,60.5,60.5868,31693,0
+XMLV.US,D,20240918,000000,60.59,60.9206,60.404,60.45,13778,0
+XMLV.US,D,20240919,000000,61.12,61.12,60.59,60.885,21131,0
+XMLV.US,D,20240920,000000,60.72,60.7588,60.49,60.56,10643,0
+XMLV.US,D,20240923,000000,60.29,60.8798,60.29,60.77,13429,0
+XMLV.US,D,20240924,000000,60.85,61.0899,60.83,60.95,19084,0
+XMLV.US,D,20240925,000000,60.96,60.96,60.5309,60.59,29313,0
+XMLV.US,D,20240926,000000,60.89,60.96,60.63,60.79,62028,0
+XMLV.US,D,20240927,000000,61.07,61.45,60.79,60.79,38411,0
+XMLV.US,D,20240930,000000,60.66,61.1059,60.63,61.04,15026,0
+XMLV.US,D,20241001,000000,61.05,61.05,60.64,60.85,27076,0
+XMLV.US,D,20241002,000000,60.76,61.0901,60.7,60.85,14169,0
+XMLV.US,D,20241003,000000,60.64,60.71,60.321,60.59,44936,0
+XMLV.US,D,20241004,000000,60.8,61.02,60.56,60.99,23416,0
+XMLV.US,D,20241007,000000,60.85,60.85,60.3274,60.53,16343,0
+XMLV.US,D,20241008,000000,60.61,60.7575,60.4201,60.55,51230,0
+XMLV.US,D,20241009,000000,60.48,61.15,60.48,60.86,36769,0
+XMLV.US,D,20241010,000000,60.72,60.775,60.357,60.5635,16714,0
+XMLV.US,D,20241011,000000,60.73,61.2,60.73,61.2,22747,0
+XMLV.US,D,20241014,000000,61.15,61.6493,61.145,61.61,17660,0
+XMLV.US,D,20241015,000000,61.65,62.33,61.65,61.86,19859,0
+XMLV.US,D,20241016,000000,61.93,62.5199,61.93,62.33,17933,0
+XMLV.US,D,20241017,000000,62.33,62.35,62.1208,62.2419,11450,0
+XMLV.US,D,20241018,000000,62.24,62.4227,62.16,62.3,18797,0
+XMLV.US,D,20241021,000000,62.24,62.26,61.6801,61.7102,125300,0
+XMLV.US,D,20241022,000000,61.51,61.58,61.3268,61.48,11676,0
+XMLV.US,D,20241023,000000,61.3,61.4907,61.1882,61.37,15112,0
+XMLV.US,D,20241024,000000,61.54,61.69,61.3436,61.4974,10604,0
+XMLV.US,D,20241025,000000,61.7,61.7,61.1442,61.1442,12354,0
+XMLV.US,D,20241028,000000,61.36,61.78,61.36,61.55,18950,0
+XMLV.US,D,20241029,000000,61.33,61.612,61.33,61.545,22014,0
+XMLV.US,D,20241030,000000,61.44,61.9701,61.44,61.64,36899,0
+XMLV.US,D,20241031,000000,61.59,61.6329,61.1309,61.1309,27945,0
+XMLV.US,D,20241101,000000,61.24,61.4032,60.71,60.81,16014,0
+XMLV.US,D,20241104,000000,60.8,61.03,60.69,60.76,15550,0
+XMLV.US,D,20241105,000000,60.72,61.55,60.72,61.55,215434,0
+XMLV.US,D,20241106,000000,63.34,63.7,63.13,63.56,26447,0
+XMLV.US,D,20241107,000000,63.71,63.71,63.25,63.27,57168,0
+XMLV.US,D,20241108,000000,63.4,64.14,63.4,63.95,56122,0
+XMLV.US,D,20241111,000000,64.41,64.841,64.26,64.71,13780,0
+XMLV.US,D,20241112,000000,64.6514,64.76,64.34,64.37,28159,0
+XMLV.US,D,20241113,000000,64.6303,64.64,64.06,64.14,22907,0
+XMLV.US,D,20241114,000000,64.1107,64.15,63.16,63.16,22430,0
+XMLV.US,D,20241115,000000,63.4957,63.4957,62.9814,63.18,11436,0
+XMLV.US,D,20241118,000000,63.235,63.51,63.11,63.32,13585,0
+XMLV.US,D,20241119,000000,62.975,63.4,62.73,63.25,26232,0
+XMLV.US,D,20241120,000000,63.175,63.4713,63.1432,63.47,16118,0
+XMLV.US,D,20241121,000000,63.565,64.36,63.565,64.32,15985,0
+XMLV.US,D,20241122,000000,64.608,64.89,64.39,64.83,21316,0
+XMLV.US,D,20241125,000000,65.535,65.78,65.22,65.445,12517,0
+XMLV.US,D,20241126,000000,65.27,65.43,65.05,65.14,15546,0
+XMLV.US,D,20241127,000000,65.707205,65.991,65.2001,65.27,20022,0
+XMLV.US,D,20241129,000000,65.5505,65.67,65.435,65.4426,133307,0
+XMLV.US,D,20241202,000000,64.92,65.37,64.79,64.88,16538,0
+XMLV.US,D,20241203,000000,65.1007,65.1007,64.44,64.51,12882,0
+XMLV.US,D,20241204,000000,64.4255,64.659,64.324,64.57,13311,0
+XMLV.US,D,20241205,000000,64.61,64.6799,64.305,64.43,170734,0
+XMLV.US,D,20241206,000000,64.652,64.7,64.0061,64.12,34494,0
+XMLV.US,D,20241209,000000,64.1855,64.3,63.8499,63.91,69400,0
+XMLV.US,D,20241210,000000,63.26,63.85,63.26,63.44,14689,0
+XMLV.US,D,20241211,000000,63.675,63.73,63.5001,63.53,17945,0
+XMLV.US,D,20241212,000000,63.685,63.77,63.35,63.35,16167,0
+XMLV.US,D,20241213,000000,63.22,63.415,63.1501,63.36,19501,0
+XMLV.US,D,20241216,000000,63.47,63.68,63.11,63.26,22000,0
+XMLV.US,D,20241217,000000,63.035,63.13,62.3498,62.52,34433,0
+XMLV.US,D,20241218,000000,62.68,62.68,60.58,60.58,15371,0
+XMLV.US,D,20241219,000000,61.28,61.28,60.57,60.57,26003,0
+XMLV.US,D,20241220,000000,61.0279,61.5419,60.51,61.23,21790,0
+XMLV.US,D,20241223,000000,60.4027,60.825,60.31,60.825,23116,0
+XMLV.US,D,20241224,000000,60.8077,61.23,60.78,61.23,8611,0
+XMLV.US,D,20241226,000000,61.07,61.44,61.03,61.44,33244,0
+XMLV.US,D,20241227,000000,61.0691,61.425,60.68,60.85,26448,0
+XMLV.US,D,20241230,000000,60.6192,60.8685,60.15,60.62,21218,0
+XMLV.US,D,20241231,000000,60.86,61.112,60.74,60.82,18191,0
+XMLV.US,D,20250102,000000,61.037,61.2,60.39,60.62,23514,0
+XMLV.US,D,20250103,000000,60.65,61.083,60.64,60.9384,12838,0
+XMLV.US,D,20250106,000000,61.13,61.13,60.28,60.2852,18726,0
+XMLV.US,D,20250107,000000,60.49,60.5089,59.83,60.02,22348,0
+XMLV.US,D,20250108,000000,59.72,60.26,59.6203,60.26,12285,0
+XMLV.US,D,20250110,000000,59.5713,59.58,58.9,59.1549,19107,0
+XMLV.US,D,20250113,000000,59.3,59.6134,58.83,59.6134,16499,0
+XMLV.US,D,20250114,000000,59.791,60.56,59.791,60.54,48945,0
+XMLV.US,D,20250115,000000,61.6,61.6,60.8683,61.11,20702,0
+XMLV.US,D,20250116,000000,61.17,61.7551,60.97,61.7551,15997,0
+XMLV.US,D,20250117,000000,61.98,62.0544,61.7439,61.84,9936,0
+XMLV.US,D,20250121,000000,62.5699,62.71,62.15,62.71,26592,0
+XMLV.US,D,20250122,000000,62.31,62.54,61.83,61.83,18085,0
+XMLV.US,D,20250123,000000,61.4701,61.83,61.411,61.8249,25865,0
+XMLV.US,D,20250124,000000,61.7742,61.94,61.681,61.86,68763,0
+XMLV.US,D,20250127,000000,61.93,62.3346,61.76,62.31,26679,0
+XMLV.US,D,20250128,000000,62.11,62.43,61.79,62,27519,0
+XMLV.US,D,20250129,000000,61.9,62.2222,61.36,61.62,15302,0
+XMLV.US,D,20250130,000000,62.22,62.5788,61.96,62.38,15396,0
+XMLV.US,D,20250131,000000,62.08,62.4241,61.7402,62,15557,0
+XMLV.US,D,20250203,000000,60.99,61.91,60.798,61.7,24387,0
+XMLV.US,D,20250204,000000,61.5699,61.8809,61.2717,61.7627,35897,0
+XMLV.US,D,20250205,000000,61.92,62.22,61.8049,62.18,21519,0
+XMLV.US,D,20250206,000000,62.40295,62.40295,61.7501,61.99,11873,0
+XMLV.US,D,20250207,000000,62.13,62.1301,61.5198,61.57,19796,0
+XMLV.US,D,20250210,000000,61.39,61.75,61.24,61.3403,418455,0
+XMLV.US,D,20250211,000000,61.14,61.4012,61.0128,61.3659,17465,0
+XMLV.US,D,20250212,000000,60.77,61.0699,60.6311,60.9094,17718,0
+XMLV.US,D,20250213,000000,60.9404,61.6754,60.9404,61.6361,11048,0
+XMLV.US,D,20250214,000000,61.805,61.805,61.2334,61.2464,17071,0
+XMLV.US,D,20250218,000000,61.2863,61.6447,61.24,61.6447,12106,0
+XMLV.US,D,20250219,000000,61.5,61.77,61.39,61.5715,10592,0
+XMLV.US,D,20250220,000000,61.3299,61.45,61.04,61.4047,10793,0
+XMLV.US,D,20250221,000000,61.4562,61.57,60.81,61.0068,28448,0
+XMLV.US,D,20250224,000000,61.1634,61.58,61.021,61.42,21249,0
+XMLV.US,D,20250225,000000,61.71,62.08,61.48,61.91,24661,0
+XMLV.US,D,20250226,000000,61.855,62.11,61.3915,61.6374,22504,0
+XMLV.US,D,20250227,000000,61.51,61.9799,61.49,61.7913,26068,0
+XMLV.US,D,20250228,000000,61.97,62.4777,61.8,62.4777,105604,0
+XMLV.US,D,20250303,000000,62.62,63,62.15,62.3139,33212,0
+XMLV.US,D,20250304,000000,62.1282,62.19,61.4101,61.4294,30181,0
+XMLV.US,D,20250305,000000,61.39,62.04,61.1412,61.92,77367,0
+XMLV.US,D,20250306,000000,61.2054,61.7536,61.12,61.5143,27455,0
+XMLV.US,D,20250307,000000,61.86,62.1299,61.371,61.9957,69570,0
+XMLV.US,D,20250310,000000,61.9956,62.7306,61.42,61.67,19197,0
+XMLV.US,D,20250311,000000,61.75,61.87,60.81,60.98,58646,0
+XMLV.US,D,20250312,000000,61.045,61.24,60.12,60.3955,25287,0
+XMLV.US,D,20250313,000000,60.61,60.61,59.9,60.06,46649,0
+XMLV.US,D,20250314,000000,60.4509,61.1486,60.29,61.14,26504,0
+XMLV.US,D,20250317,000000,61.26,61.8592,61.13,61.82,69639,0
+XMLV.US,D,20250318,000000,61.57,61.71,61.3222,61.49,94752,0
+XMLV.US,D,20250319,000000,61.9299,61.9299,61.3014,61.8,19399,0
+XMLV.US,D,20250320,000000,61.78,61.89,61.4502,61.5264,18083,0
+XMLV.US,D,20250321,000000,61.225,61.28,60.8621,61.14,30226,0
+XMLV.US,D,20250324,000000,61.1637,61.3,60.9514,61.3,16863,0
+XMLV.US,D,20250325,000000,61.215,61.29,60.97,61.0548,32010,0
+XMLV.US,D,20250326,000000,61.365,61.59,61.22,61.4439,13263,0
+XMLV.US,D,20250327,000000,61.65,61.85,61.19,61.53,40302,0
+XMLV.US,D,20250328,000000,61.545,61.58,60.905,61.2,62030,0
+XMLV.US,D,20250331,000000,61.0836,61.87,61.07,61.72,35216,0
+XMLV.US,D,20250401,000000,61.545,62.1109,61.35,61.98,23989,0
+XMLV.US,D,20250402,000000,61.75,62.2944,61.58,62.21,17003,0
+XMLV.US,D,20250403,000000,61.58,61.58,60.6101,60.75,31962,0
+XMLV.US,D,20250404,000000,59.0956,59.3709,57.69,57.99,164212,0
+XMLV.US,D,20250407,000000,56.37,58.23,55.06,56.33,189762,0
+XMLV.US,D,20250408,000000,56.9711,57.84,55.07,55.57,29660,0
+XMLV.US,D,20250409,000000,54.87,58.51,54.58,58.45,23658,0
+XMLV.US,D,20250410,000000,57.6935,57.97,56.43,57.33,44264,0
+XMLV.US,D,20250411,000000,56.9584,58.34,56.76,58.2,50674,0
+XMLV.US,D,20250414,000000,58.7682,59.32,58.58,59.11,35547,0
+XMLV.US,D,20250415,000000,59.13,59.54,59.06,59.15,35887,0
+XMLV.US,D,20250416,000000,59.3147,59.5283,58.4401,58.92,32106,0
+XMLV.US,D,20250417,000000,59.3048,59.77,58.99,59.36,140588,0
+XMLV.US,D,20250421,000000,58.7845,58.96,57.61,58.08,78686,0
+XMLV.US,D,20250422,000000,58.93,59.62,58.74,59.43,53183,0
+XMLV.US,D,20250423,000000,60.1501,60.6,59.2252,59.59,30690,0
+XMLV.US,D,20250424,000000,59.6099,60.2,59.5145,60.1,34719,0
+XMLV.US,D,20250425,000000,59.84,59.87,59.445,59.65,24153,0
+XMLV.US,D,20250428,000000,59.66,60.0557,59.51,59.96,22511,0
+XMLV.US,D,20250429,000000,59.9999,60.42,59.6585,60.23,18701,0
+XMLV.US,D,20250430,000000,59.67,60.08,59.1,60.02,24040,0
+XMLV.US,D,20250501,000000,59.99,60.415,59.99,60.11,121008,0
+XMLV.US,D,20250502,000000,60.69,61.1598,60.3865,61.0511,18972,0
+XMLV.US,D,20250505,000000,60.67,61.17,60.67,60.8545,19112,0
+XMLV.US,D,20250506,000000,60.6801,61,60.457,60.78,39857,0
+XMLV.US,D,20250507,000000,60.9077,61.3,60.8001,60.94,22236,0
+XMLV.US,D,20250508,000000,61.3155,61.555,60.93,61.1478,21961,0
+XMLV.US,D,20250509,000000,61.1,61.4299,61.02,61.15,30219,0
+XMLV.US,D,20250512,000000,62.0889,62.31,61.54,61.72,19118,0
+XMLV.US,D,20250513,000000,61.6499,61.83,61.34,61.34,20249,0
+XMLV.US,D,20250514,000000,60.975,61.29,60.6701,61.05,25069,0
+XMLV.US,D,20250515,000000,61.29,61.97,61.15,61.97,11368,0
+XMLV.US,D,20250516,000000,61.98,62.61,61.98,62.61,20107,0
+XMLV.US,D,20250519,000000,62.41,62.7397,62.16,62.73,21729,0
+XMLV.US,D,20250520,000000,62.5625,62.74,62.3644,62.435,31845,0
+XMLV.US,D,20250521,000000,62.13,62.13,61.1641,61.2404,34017,0
+XMLV.US,D,20250522,000000,60.95,61.1997,60.58,60.94,27544,0
+XMLV.US,D,20250523,000000,60.675,61.09,60.675,61.04,45485,0
+XMLV.US,D,20250527,000000,61.28,61.96,61.28,61.85,28280,0
+XMLV.US,D,20250528,000000,61.74,61.89,61.202,61.2707,40621,0
+XMLV.US,D,20250529,000000,61.435,61.7499,61.35,61.64,27626,0
+XMLV.US,D,20250530,000000,61.7,62.07,61.57,61.93,40081,0
+XMLV.US,D,20250602,000000,61.26,61.79,61.26,61.73,10667,0
+XMLV.US,D,20250603,000000,61.786,62.0299,61.52,61.85,127884,0
+XMLV.US,D,20250604,000000,61.72,61.93,61.39,61.39,18124,0
+XMLV.US,D,20250605,000000,61.15,61.53,61.14,61.2831,78354,0
+XMLV.US,D,20250606,000000,61.7839,61.91,61.45,61.79,23702,0
+XMLV.US,D,20250609,000000,61.655,62,61.3616,61.775,26091,0
+XMLV.US,D,20250610,000000,61.905,62.1259,61.7901,62.01,17521,0
+XMLV.US,D,20250611,000000,62.002,62.24,61.6266,61.756,19462,0
+XMLV.US,D,20250612,000000,61.5025,62.13,61.5025,62.13,25829,0
+XMLV.US,D,20250613,000000,61.89,61.93,61.3426,61.46,19072,0
+XMLV.US,D,20250616,000000,61.81,61.9515,61.2561,61.46,17196,0
+XMLV.US,D,20250617,000000,61.19,61.2352,61.0001,61.05,28475,0
+XMLV.US,D,20250618,000000,61.305,61.64,61.21,61.3532,14856,0
+XMLV.US,D,20250620,000000,61.37,61.7,61.29,61.44,17032,0
+XMLV.US,D,20250623,000000,61.193,61.825,60.99,61.82,18986,0
+XMLV.US,D,20250624,000000,61.9,62.06,61.76,61.939,26204,0
+XMLV.US,D,20250625,000000,61.3671,61.77,61.05,61.06,28640,0
+XMLV.US,D,20250626,000000,61.265,61.68,61.2462,61.68,46925,0
+XMLV.US,D,20250627,000000,61.77,61.96,61.34,61.57,43652,0
+XMLV.US,D,20250630,000000,61.26,61.67,61.1,61.67,111438,0
+XMLV.US,D,20250701,000000,61.62,62.645,61.51,62.22,37859,0
+XMLV.US,D,20250702,000000,62.16,62.4799,61.9901,62.34,47475,0
+XMLV.US,D,20250703,000000,62.66,62.79,62.52,62.64,16732,0
+XMLV.US,D,20250707,000000,62.5622,62.7299,61.94,62.1678,24547,0
+XMLV.US,D,20250708,000000,62.09,62.2626,61.97,62,30546,0
+XMLV.US,D,20250709,000000,62.0415,62.21,61.84,62.1,28309,0
+XMLV.US,D,20250710,000000,62.26,62.465,62.03,62.17,29781,0
+XMLV.US,D,20250711,000000,61.8,62.26,61.6839,62.05,41400,0
+XMLV.US,D,20250714,000000,62.04,62.3888,62.01,62.28,15593,0
+XMLV.US,D,20250715,000000,62.2955,62.2955,61.24,61.24,12140,0
+XMLV.US,D,20250716,000000,61.53,61.6846,61.116,61.5909,25625,0
+XMLV.US,D,20250717,000000,61.66,61.8061,61.396,61.71,35993,0
+XMLV.US,D,20250718,000000,61.7954,61.91,61.52,61.65,16849,0
+XMLV.US,D,20250721,000000,61.71,62,61.548,61.55,16637,0
+XMLV.US,D,20250722,000000,61.9999,62.395,61.65,62.31,27569,0
+XMLV.US,D,20250723,000000,62.2983,62.51,62.09,62.26,18075,0
+XMLV.US,D,20250724,000000,62.1326,62.2699,61.79,61.79,36304,0
+XMLV.US,D,20250725,000000,61.8001,62.1799,61.8001,62.08,29572,0
+XMLV.US,D,20250728,000000,62.03,62.09,61.48,61.5,17159,0
+XMLV.US,D,20250729,000000,61.6127,61.96,61.6127,61.85,25184,0
+XMLV.US,D,20250730,000000,61.72,61.93,61.1,61.29,31426,0
+XMLV.US,D,20250731,000000,61.35,61.56,61.03,61.12,23564,0
+XMLV.US,D,20250801,000000,61.14,61.14,60.63,60.96,20448,0
+XMLV.US,D,20250804,000000,61.1801,61.7473,61.12,61.7,19338,0
+XMLV.US,D,20250805,000000,61.91,62.0486,61.59,61.92,91859,0
+XMLV.US,D,20250806,000000,61.875,62.16,61.82,61.93,12729,0
+XMLV.US,D,20250807,000000,62.2892,62.2892,61.79,62.04,17446,0
+XMLV.US,D,20250808,000000,62.09,62.4899,62.03,62.07,16364,0
+XMLV.US,D,20250811,000000,62.131,62.23,61.91,61.91,23418,0
+XMLV.US,D,20250812,000000,62.24,62.6,62.0201,62.6,17937,0
+XMLV.US,D,20250813,000000,62.8102,63.44,62.714,63.35,54471,0
+XMLV.US,D,20250814,000000,62.971,63.0799,62.66,62.88,24299,0
+XMLV.US,D,20250815,000000,62.7801,62.95,62.5176,62.62,12116,0
+XMLV.US,D,20250818,000000,62.6768,62.7599,62.36,62.44,18355,0
+XMLV.US,D,20250819,000000,62.87,63.19,62.48,63.04,16975,0
+XMLV.US,D,20250820,000000,63.4101,63.74,63.19,63.25,31308,0
+XMLV.US,D,20250821,000000,62.92,63.3699,62.92,63.19,49567,0
+XMLV.US,D,20250822,000000,63.7118,64.5008,63.55,64.27,67736,0
+XMLV.US,D,20250825,000000,64.1022,64.13,63.67,63.68,25058,0
+XMLV.US,D,20250826,000000,63.8228,63.9399,63.53,63.6,13023,0
+XMLV.US,D,20250827,000000,63.816,64.2999,63.55,64.22,10930,0
+XMLV.US,D,20250828,000000,63.968,64.31,63.4401,63.83,34288,0
+XMLV.US,D,20250829,000000,63.8821,64.0714,63.8001,63.98,20638,0
+XMLV.US,D,20250902,000000,63.49,63.69,63.33,63.44,17248,0
+XMLV.US,D,20250903,000000,63.51,63.57,63.28,63.52,20770,0
+XMLV.US,D,20250904,000000,63.835,64.01,63.54,63.91,17875,0
+XMLV.US,D,20250905,000000,64.2627,64.4925,63.8301,64.1,11935,0
+XMLV.US,D,20250908,000000,63.61,64.01,63.61,63.83,15212,0
+XMLV.US,D,20250909,000000,63.8,63.8,63.495,63.72,23019,0
+XMLV.US,D,20250910,000000,63.61,63.72,63.3154,63.5183,18384,0
+XMLV.US,D,20250911,000000,63.4936,64.36,63.46,64.31,21332,0
+XMLV.US,D,20250912,000000,64.0511,64.24,63.96,64.01,53867,0
+XMLV.US,D,20250915,000000,63.9,64.04,63.5388,63.58,16949,0
+XMLV.US,D,20250916,000000,63.4,63.53,63.06,63.12,37389,0
+XMLV.US,D,20250917,000000,63.5899,64.035,63.2,63.29,33092,0
+XMLV.US,D,20250918,000000,63.2816,63.79,63.2816,63.55,29456,0
+XMLV.US,D,20250919,000000,63.49,63.66,63.12,63.12,36593,0
+XMLV.US,D,20250922,000000,62.65,62.7553,62.51,62.67,19817,0
+XMLV.US,D,20250923,000000,62.9109,62.9109,62.68,62.85,18556,0
+XMLV.US,D,20250924,000000,63.02,63.02,62.75,62.8173,19616,0
+XMLV.US,D,20250925,000000,62.865,62.935,62.5718,62.71,45160,0
+XMLV.US,D,20250926,000000,62.8999,63.3519,62.87,63.33,23947,0
+XMLV.US,D,20250929,000000,63.04,63.38,62.96,63.13,16097,0
+XMLV.US,D,20250930,000000,63.3466,63.64,63.15,63.56,28622,0
+XMLV.US,D,20251001,000000,63.56,63.61,63.38,63.45,18901,0
+XMLV.US,D,20251002,000000,63.2229,63.38,62.835,63.1526,170850,0
+XMLV.US,D,20251003,000000,63.4,63.6116,63.27,63.43,122028,0
+XMLV.US,D,20251006,000000,63.44,63.4452,63.06,63.13,74649,0
+XMLV.US,D,20251007,000000,63.1442,63.21,62.8954,63.0292,27833,0
+XMLV.US,D,20251008,000000,62.9999,63.21,62.96,63.17,35000,0
+XMLV.US,D,20251009,000000,63.1316,63.16,62.4325,62.56,28846,0
+XMLV.US,D,20251010,000000,62.75,62.8244,61.97,61.9796,33406,0
+XMLV.US,D,20251013,000000,62.3099,62.36,62,62.25,23317,0
+XMLV.US,D,20251014,000000,62.346,62.98,62.17,62.9,38177,0
+XMLV.US,D,20251015,000000,63,63.32,62.705,62.87,17075,0
+XMLV.US,D,20251016,000000,62.835,62.9,62.255,62.41,30278,0
+XMLV.US,D,20251017,000000,62.55,62.89,62.45,62.89,25504,0
+XMLV.US,D,20251020,000000,63.225,63.51,62.9759,63.32,31827,0
+XMLV.US,D,20251021,000000,63.305,63.555,63.26,63.3362,16569,0
+XMLV.US,D,20251022,000000,63.35,63.51,63.1931,63.25,16848,0
+XMLV.US,D,20251023,000000,63.365,63.42,62.8417,63.1,24358,0
+XMLV.US,D,20251024,000000,63.325,63.41,63.08,63.08,42241,0
+XMLV.US,D,20251027,000000,63.0267,63.26,63,63.17,21727,0
+XMLV.US,D,20251028,000000,62.915,63.06,62.4,62.46,19777,0
+XMLV.US,D,20251029,000000,62.16,62.31,61.3501,61.61,42896,0
+XMLV.US,D,20251030,000000,61.46,62.04,61.46,61.61,19136,0
+XMLV.US,D,20251031,000000,61.3,61.83,61.184,61.83,26262,0
+XMLV.US,D,20251103,000000,61.16,61.82,60.96,61.81,18615,0
+XMLV.US,D,20251104,000000,61.78,62.1,61.55,62.0091,17922,0
+XMLV.US,D,20251105,000000,62.1735,62.4168,62.097,62.3374,9689,0
+XMLV.US,D,20251106,000000,62.31,62.35,62.0347,62.12,22622,0
+XMLV.US,D,20251107,000000,62.2351,62.8669,61.97,62.8669,8855,0
+XMLV.US,D,20251110,000000,62.84,63.17,62.6701,62.91,36409,0
+XMLV.US,D,20251111,000000,63.1,63.4299,62.985,63.36,21396,0
+XMLV.US,D,20251112,000000,63.27,63.4599,63.2601,63.3381,11624,0
+XMLV.US,D,20251113,000000,63.24,63.37,62.9474,62.9474,13145,0
+XMLV.US,D,20251114,000000,62.74,63.06,62.63,62.84,21096,0
+XMLV.US,D,20251117,000000,62.87,62.96,62.13,62.13,17915,0
+XMLV.US,D,20251118,000000,62.1201,62.56,62.1201,62.44,20156,0
+XMLV.US,D,20251119,000000,62.3538,62.51,61.927,62.0819,13923,0
+XMLV.US,D,20251120,000000,62.498662,62.6,61.985,62.0716,25441,0
+XMLV.US,D,20251121,000000,62.3265,63.18,62.14,62.84,61877,0
+XMLV.US,D,20251124,000000,62.84,62.88,62.55,62.62,22730,0
+XMLV.US,D,20251125,000000,63.0307,63.5677,62.83,63.41,20863,0
+XMLV.US,D,20251126,000000,63.655,63.9499,63.46,63.63,18245,0
+XMLV.US,D,20251128,000000,63.85,63.8735,63.7,63.82,86229,0
+XMLV.US,D,20251201,000000,63.54,63.72,63.38,63.46,25922,0
+XMLV.US,D,20251202,000000,63.3062,63.51,62.98,62.98,21348,0
+XMLV.US,D,20251203,000000,63.3705,63.3705,62.89,62.99,17605,0
+XMLV.US,D,20251204,000000,63.1128,63.135,62.46,62.7,26867,0
+XMLV.US,D,20251205,000000,62.7735,62.868,62.59,62.63,24186,0
+XMLV.US,D,20251208,000000,62.51,62.51,62.13,62.21,17753,0
+XMLV.US,D,20251209,000000,62.6,62.6,62.0716,62.0716,22832,0
+XMLV.US,D,20251210,000000,62.279,62.6512,62.14,62.5401,18509,0
+XMLV.US,D,20251211,000000,63.02,63.18,62.65,62.9398,20073,0
+XMLV.US,D,20251212,000000,63.3,63.3044,62.9901,63.18,20911,0
+XMLV.US,D,20251215,000000,63.27,63.405,63.015,63.31,34260,0
+XMLV.US,D,20251216,000000,63.37,63.37,62.8342,63,144657,0
+XMLV.US,D,20251217,000000,63.26,63.6,62.9,63.51,20540,0
+XMLV.US,D,20251218,000000,63.695,63.9099,63.37,63.44,21565,0
+XMLV.US,D,20251219,000000,63.365,63.365,62.96,62.96,31426,0
+XMLV.US,D,20251222,000000,62.62,63.06,62.51,62.9,34019,0
+XMLV.US,D,20251223,000000,62.835,62.9099,62.7308,62.7494,17831,0
+XMLV.US,D,20251224,000000,62.96,63.09,62.8017,63.09,52469,0
+XMLV.US,D,20251226,000000,62.99,63.07,62.74,63,17635,0
+XMLV.US,D,20251229,000000,63,63.01,62.8,62.9282,18576,0
+XMLV.US,D,20251230,000000,62.89,63,62.81,62.9,26676,0
+XMLV.US,D,20251231,000000,62.7923,62.87,62.3495,62.3678,86557,0
+XMLV.US,D,20260102,000000,62.0552,62.71,61.96,62.4,24872,0
+XMLV.US,D,20260105,000000,62.28,63.1,62.27,62.89,36020,0
+XMLV.US,D,20260106,000000,62.761,63.2088,62.6,63.1846,19794,0
+XMLV.US,D,20260107,000000,63.1846,63.19,62.69,62.84,48724,0
+XMLV.US,D,20260108,000000,62.81,63.63,62.63,63.5513,30790,0
+XMLV.US,D,20260109,000000,63.88,63.9051,63.57,63.74,31118,0
+XMLV.US,D,20260112,000000,63.63,63.85,63.51,63.65,28521,0
+XMLV.US,D,20260113,000000,63.6765,63.6765,63.0894,63.4818,32208,0
+XMLV.US,D,20260114,000000,63.54,64.18,63.39,64.09,40218,0
+XMLV.US,D,20260115,000000,64.35,64.681,64.15,64.49,32046,0
+XMLV.US,D,20260116,000000,64.49,64.9353,64.3336,64.9218,25688,0
+XMLV.US,D,20260120,000000,64.63,64.63,64.11,64.2056,45904,0
+XMLV.US,D,20260121,000000,64.43,64.74,64.33,64.57,23226,0
+XMLV.US,D,20260122,000000,64.875,64.875,64.235,64.2669,21279,0
+XMLV.US,D,20260123,000000,64.3,64.3,63.64,63.9211,14622,0
+XMLV.US,D,20260126,000000,64.2171,64.37,63.7759,63.99,21468,0
+XMLV.US,D,20260127,000000,64.03,64.085,63.79,64.0192,15082,0
+XMLV.US,D,20260128,000000,64,64,63.435,63.5019,27756,0
+XMLV.US,D,20260129,000000,63.8199,63.96,63.38,63.96,22795,0
+XMLV.US,D,20260130,000000,63.59,64,63.33,63.92,13425,0
+XMLV.US,D,20260202,000000,64.04,64.28,63.8627,63.9251,17696,0
+XMLV.US,D,20260203,000000,63.905,64.5,63.82,64.3,21750,0
+XMLV.US,D,20260204,000000,64.51,65.28,64.48,64.986,132098,0
+XMLV.US,D,20260205,000000,64.98,65.55,64.98,65.26,75371,0
+XMLV.US,D,20260206,000000,66.215,66.3345,65.88,66.03,28788,0
+XMLV.US,D,20260209,000000,65.8264,65.98,65.54,65.67,20164,0
+XMLV.US,D,20260210,000000,65.9826,66.46,65.8706,66.3364,14908,0
+XMLV.US,D,20260211,000000,66.3604,66.42,65.94,66.101,11978,0
+XMLV.US,D,20260212,000000,66.34,66.57,65.671,65.9084,42026,0
+XMLV.US,D,20260213,000000,65.79,66.43,65.79,66.3181,15551,0
+XMLV.US,D,20260217,000000,66.46,66.59,66.188,66.5808,11478,0
+XMLV.US,D,20260218,000000,66.2865,66.48,66.05,66.15,17115,0
diff --git a/daily/us/nyse etfs/2/xnov.us.txt b/daily/us/nyse etfs/2/xnov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1880b428ff8e96690e6ac4a7a43fcea2754e459
--- /dev/null
+++ b/daily/us/nyse etfs/2/xnov.us.txt	
@@ -0,0 +1,528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XNOV.US,D,20231121,000000,30.86,30.86,30.6844,30.7457,37760,0
+XNOV.US,D,20231122,000000,30.8495,30.86,30.7452,30.7752,55890,0
+XNOV.US,D,20231124,000000,30.8,30.82,30.79,30.8007,8623,0
+XNOV.US,D,20231127,000000,30.83,30.84,30.7704,30.82,61845,0
+XNOV.US,D,20231128,000000,30.85,30.87,30.77,30.84,31946,0
+XNOV.US,D,20231129,000000,30.91,30.9299,30.81,30.82,40939,0
+XNOV.US,D,20231130,000000,30.84,30.9,30.7681,30.9,76383,0
+XNOV.US,D,20231201,000000,30.92,30.99,30.8702,30.9899,13957,0
+XNOV.US,D,20231204,000000,30.91,30.91,30.85,30.91,18146,0
+XNOV.US,D,20231205,000000,30.89,30.92,30.86,30.9051,28366,0
+XNOV.US,D,20231206,000000,30.935,30.94,30.8548,30.8548,22782,0
+XNOV.US,D,20231207,000000,30.96,30.97,30.893,30.97,62769,0
+XNOV.US,D,20231208,000000,30.99,31.02,30.93,30.9749,25985,0
+XNOV.US,D,20231211,000000,30.975,31.051,30.93,31.0272,20469,0
+XNOV.US,D,20231212,000000,31.06,31.12,31.01,31.12,46881,0
+XNOV.US,D,20231213,000000,31.13,31.28,31.1,31.2463,19507,0
+XNOV.US,D,20231214,000000,31.2886,31.35,31.24,31.2908,20830,0
+XNOV.US,D,20231215,000000,31.31,31.33,31.26,31.2948,8106,0
+XNOV.US,D,20231218,000000,31.34,31.37,31.3149,31.3149,7191,0
+XNOV.US,D,20231219,000000,31.37,31.37,31.34,31.34,2094,0
+XNOV.US,D,20231220,000000,31.32,31.39,31.2118,31.2118,3994,0
+XNOV.US,D,20231221,000000,31.21,31.31,31.21,31.308,2452,0
+XNOV.US,D,20231222,000000,31.38,31.38,31.3383,31.3383,5112,0
+XNOV.US,D,20231226,000000,31.4,31.42,31.3808,31.41,3566,0
+XNOV.US,D,20231227,000000,31.7,31.7,31.38,31.4202,4906,0
+XNOV.US,D,20231228,000000,31.48,31.48,31.4197,31.4197,2255,0
+XNOV.US,D,20231229,000000,31.5,31.5,31.36,31.4251,2887,0
+XNOV.US,D,20240102,000000,31.4052,31.46,31.3501,31.3916,65252,0
+XNOV.US,D,20240103,000000,31.27,31.35,31.25,31.2796,34503,0
+XNOV.US,D,20240104,000000,31.3,31.33,31.2588,31.2588,7914,0
+XNOV.US,D,20240105,000000,31.2772,31.3451,31.2772,31.33,4786,0
+XNOV.US,D,20240108,000000,31.3825,31.4557,31.3825,31.4557,1009,0
+XNOV.US,D,20240109,000000,31.43,31.49,31.42,31.42,8791,0
+XNOV.US,D,20240110,000000,31.53,31.56,31.51,31.56,5308,0
+XNOV.US,D,20240111,000000,31.6,31.6,31.4476,31.51,14576,0
+XNOV.US,D,20240112,000000,31.6099,31.61,31.5748,31.5748,3280,0
+XNOV.US,D,20240116,000000,31.5664,31.5664,31.47,31.512,2937,0
+XNOV.US,D,20240117,000000,31.47,31.47,31.39,31.4548,915,0
+XNOV.US,D,20240118,000000,31.55,31.57,31.45,31.545,3842,0
+XNOV.US,D,20240119,000000,31.6,31.672,31.5772,31.672,1921,0
+XNOV.US,D,20240122,000000,31.695,31.7138,31.6849,31.6941,2407,0
+XNOV.US,D,20240123,000000,31.718,31.74,31.7,31.7287,7116,0
+XNOV.US,D,20240124,000000,31.87,31.87,31.7213,31.7213,1567,0
+XNOV.US,D,20240125,000000,31.77,31.82,31.7682,31.82,4569,0
+XNOV.US,D,20240126,000000,31.8064,31.81,31.8064,31.81,2047,0
+XNOV.US,D,20240129,000000,31.7857,31.8313,31.7857,31.8313,685,0
+XNOV.US,D,20240130,000000,31.85,31.85,31.7865,31.8271,2904,0
+XNOV.US,D,20240131,000000,31.81,31.81,31.69,31.73,4429,0
+XNOV.US,D,20240201,000000,31.7016,31.83,31.7016,31.83,4599,0
+XNOV.US,D,20240202,000000,31.8,31.885,31.8,31.8809,15775,0
+XNOV.US,D,20240205,000000,31.93,31.93,31.81,31.8661,2600,0
+XNOV.US,D,20240206,000000,31.92,31.92,31.865,31.8848,1081,0
+XNOV.US,D,20240207,000000,31.9587,31.97,31.9379,31.946,1487,0
+XNOV.US,D,20240208,000000,31.95,31.97,31.945,31.9555,2491,0
+XNOV.US,D,20240209,000000,32.0028,32.022,31.97,31.9952,1718,0
+XNOV.US,D,20240212,000000,32.06,32.06,31.98,32.01,7905,0
+XNOV.US,D,20240213,000000,31.99,31.99,31.815,31.8387,1777,0
+XNOV.US,D,20240214,000000,31.96,31.96,31.8606,31.9423,3452,0
+XNOV.US,D,20240215,000000,31.9802,31.9802,31.9802,31.9802,182,0
+XNOV.US,D,20240216,000000,31.975,31.975,31.965,31.965,665,0
+XNOV.US,D,20240220,000000,31.91,31.9127,31.91,31.9127,590,0
+XNOV.US,D,20240221,000000,31.89,31.93,31.86,31.91,3012,0
+XNOV.US,D,20240222,000000,32.04,32.0762,32.02,32.0762,2360,0
+XNOV.US,D,20240223,000000,32.18,32.18,32.0778,32.0994,4563,0
+XNOV.US,D,20240226,000000,32.0934,32.0934,32.05,32.0784,33275,0
+XNOV.US,D,20240227,000000,32.1002,32.1002,32.1002,32.1002,2,0
+XNOV.US,D,20240228,000000,32.0986,32.0986,32.0898,32.0898,1299,0
+XNOV.US,D,20240229,000000,32.07,32.1695,32.07,32.1466,1564,0
+XNOV.US,D,20240301,000000,32.0612,32.195,32.0612,32.195,751,0
+XNOV.US,D,20240304,000000,32.16,32.175,32.16,32.175,226,0
+XNOV.US,D,20240305,000000,32.1085,32.1427,32.05,32.09,4292,0
+XNOV.US,D,20240306,000000,32.19,32.19,32.11,32.1499,2542,0
+XNOV.US,D,20240307,000000,32.17,32.2016,32.17,32.2016,1050,0
+XNOV.US,D,20240308,000000,32.2882,32.2882,32.1101,32.1699,16271,0
+XNOV.US,D,20240311,000000,32.13,32.1516,32.13,32.1516,1136,0
+XNOV.US,D,20240312,000000,32.17,32.2202,32.135,32.2202,50394,0
+XNOV.US,D,20240313,000000,32.2,32.2357,32.18,32.22,18432,0
+XNOV.US,D,20240314,000000,32.17,32.2004,32.1401,32.2004,6667,0
+XNOV.US,D,20240315,000000,32.1742,32.1742,32.1697,32.1697,810,0
+XNOV.US,D,20240318,000000,32.21,32.2152,32.1988,32.2152,317,0
+XNOV.US,D,20240319,000000,32.2712,32.2712,32.2676,32.2676,193,0
+XNOV.US,D,20240320,000000,32.2681,32.325,32.24,32.325,4864,0
+XNOV.US,D,20240321,000000,32.3113,32.3498,32.31,32.3498,2592,0
+XNOV.US,D,20240322,000000,32.39,32.39,32.3652,32.3652,375,0
+XNOV.US,D,20240325,000000,32.3836,32.3836,32.3405,32.3405,1064,0
+XNOV.US,D,20240326,000000,32.33,32.3544,32.33,32.3544,2836,0
+XNOV.US,D,20240327,000000,32.331,32.4,32.331,32.4,4023,0
+XNOV.US,D,20240328,000000,32.3704,32.4063,32.3704,32.39,2247,0
+XNOV.US,D,20240401,000000,32.341,32.3948,32.341,32.3948,2857,0
+XNOV.US,D,20240402,000000,32.32,32.3704,32.32,32.3551,2702,0
+XNOV.US,D,20240403,000000,32.3784,32.3784,32.3607,32.3607,224,0
+XNOV.US,D,20240404,000000,32.44,32.44,32.2828,32.2828,700,0
+XNOV.US,D,20240405,000000,32.3469,32.3469,32.3469,32.3469,38,0
+XNOV.US,D,20240408,000000,32.39,32.39,32.37,32.37,527,0
+XNOV.US,D,20240409,000000,32.36,32.39,32.36,32.3748,1115,0
+XNOV.US,D,20240410,000000,32.312,32.312,32.312,32.312,15,0
+XNOV.US,D,20240411,000000,32.3748,32.3748,32.3748,32.3748,15,0
+XNOV.US,D,20240412,000000,32.2116,32.2616,32.2116,32.2616,186,0
+XNOV.US,D,20240415,000000,32.1638,32.1638,32.1638,32.1638,888,0
+XNOV.US,D,20240416,000000,32.15,32.1835,32.15,32.1835,888,0
+XNOV.US,D,20240417,000000,32.13,32.1558,32.12,32.1558,2586,0
+XNOV.US,D,20240418,000000,32.17,32.2099,32.12,32.1403,4618,0
+XNOV.US,D,20240419,000000,32.18,32.18,32.03,32.04,4577,0
+XNOV.US,D,20240422,000000,32.15,32.2042,32.148,32.2042,1329,0
+XNOV.US,D,20240423,000000,32.259,32.3321,32.2578,32.3166,878,0
+XNOV.US,D,20240424,000000,32.27,32.334,32.27,32.31,3808,0
+XNOV.US,D,20240425,000000,32.1937,32.2801,32.19,32.2801,3587,0
+XNOV.US,D,20240426,000000,32.3352,32.3749,32.3352,32.3749,1215,0
+XNOV.US,D,20240429,000000,32.44,32.44,32.4034,32.4034,450,0
+XNOV.US,D,20240430,000000,32.3099,32.3099,32.3099,32.3099,95,0
+XNOV.US,D,20240501,000000,32.25,32.31,32.24,32.2976,122615,0
+XNOV.US,D,20240502,000000,32.325,32.3641,32.325,32.3641,333,0
+XNOV.US,D,20240503,000000,32.475,32.4849,32.475,32.4849,240,0
+XNOV.US,D,20240506,000000,32.51,32.5545,32.51,32.5545,200,0
+XNOV.US,D,20240507,000000,32.55,32.5798,32.55,32.5798,200,0
+XNOV.US,D,20240508,000000,32.57,32.5892,32.57,32.5892,1865,0
+XNOV.US,D,20240509,000000,32.5713,32.6251,32.5713,32.6251,950,0
+XNOV.US,D,20240510,000000,32.655,32.655,32.655,32.655,94,0
+XNOV.US,D,20240513,000000,32.6919,32.6919,32.6101,32.65,9003,0
+XNOV.US,D,20240514,000000,32.6312,32.6896,32.6312,32.6896,2272,0
+XNOV.US,D,20240515,000000,32.73,32.7578,32.72,32.7578,902,0
+XNOV.US,D,20240516,000000,32.73,32.7524,32.72,32.75,1314,0
+XNOV.US,D,20240517,000000,32.7637,32.7731,32.7637,32.7731,240,0
+XNOV.US,D,20240520,000000,32.7799,32.7799,32.7799,32.7799,37,0
+XNOV.US,D,20240521,000000,32.785,32.7999,32.76,32.7999,1286,0
+XNOV.US,D,20240522,000000,32.76,32.7811,32.76,32.7811,550,0
+XNOV.US,D,20240523,000000,32.75,32.75,32.75,32.75,2,0
+XNOV.US,D,20240524,000000,32.79,32.81,32.7608,32.805,5650,0
+XNOV.US,D,20240528,000000,32.8397,32.8397,32.8052,32.8052,365,0
+XNOV.US,D,20240529,000000,32.71,32.775,32.71,32.775,196,0
+XNOV.US,D,20240530,000000,32.71,32.7579,32.71,32.7579,1097,0
+XNOV.US,D,20240531,000000,32.77,32.8192,32.72,32.8192,2207,0
+XNOV.US,D,20240603,000000,32.8282,32.8282,32.8282,32.8282,70,0
+XNOV.US,D,20240604,000000,32.79,32.8401,32.79,32.8401,100,0
+XNOV.US,D,20240605,000000,32.8852,32.8852,32.8852,32.8852,70,0
+XNOV.US,D,20240606,000000,32.895,32.895,32.895,32.895,70,0
+XNOV.US,D,20240607,000000,32.905,32.905,32.905,32.905,3,0
+XNOV.US,D,20240610,000000,32.9036,32.95,32.89,32.915,2485,0
+XNOV.US,D,20240611,000000,32.89,32.95,32.89,32.925,2270,0
+XNOV.US,D,20240612,000000,32.9595,32.9595,32.9595,32.9595,4,0
+XNOV.US,D,20240613,000000,32.88,32.9701,32.88,32.9701,224,0
+XNOV.US,D,20240614,000000,32.9687,32.9687,32.9687,32.9687,20,0
+XNOV.US,D,20240617,000000,32.96,32.99,32.96,32.985,4665,0
+XNOV.US,D,20240618,000000,33.005,33.005,32.97,33.005,2900,0
+XNOV.US,D,20240620,000000,32.992,32.992,32.992,32.992,24,0
+XNOV.US,D,20240621,000000,33.0097,33.0097,33.0097,33.0097,35,0
+XNOV.US,D,20240624,000000,33.0051,33.0051,33.0051,33.0051,70,0
+XNOV.US,D,20240625,000000,33.03,33.06,33.025,33.0262,151418,0
+XNOV.US,D,20240626,000000,32.991,33.1,32.99,33.1,434266,0
+XNOV.US,D,20240627,000000,33.06,33.09,33.02,33.09,5752,0
+XNOV.US,D,20240628,000000,33.11,33.11,33.0301,33.06,3602,0
+XNOV.US,D,20240701,000000,33.0706,33.0962,33.0301,33.0641,19203,0
+XNOV.US,D,20240702,000000,33.09,33.115,33.09,33.115,397,0
+XNOV.US,D,20240703,000000,33.13,33.13,33.07,33.11,737,0
+XNOV.US,D,20240705,000000,33.1485,33.17,33.1375,33.1375,797,0
+XNOV.US,D,20240708,000000,33.15,33.155,33.15,33.155,784,0
+XNOV.US,D,20240709,000000,33.14,33.16,33.14,33.1574,837,0
+XNOV.US,D,20240710,000000,33.23,33.23,33.14,33.185,3501,0
+XNOV.US,D,20240711,000000,33.17,33.18,33.15,33.1678,30002,0
+XNOV.US,D,20240712,000000,33.18,33.2052,33.1701,33.2052,1333,0
+XNOV.US,D,20240715,000000,33.1981,33.21,33.1981,33.21,1010,0
+XNOV.US,D,20240716,000000,33.1804,33.2599,33.1804,33.225,2130,0
+XNOV.US,D,20240717,000000,33.2403,33.2403,33.195,33.195,1525,0
+XNOV.US,D,20240718,000000,33.21,33.21,33.16,33.175,11994,0
+XNOV.US,D,20240719,000000,33.18,33.18,33.155,33.1559,1892,0
+XNOV.US,D,20240722,000000,33.17,33.2065,33.17,33.205,7096,0
+XNOV.US,D,20240723,000000,33.215,33.25,33.1701,33.2093,983,0
+XNOV.US,D,20240724,000000,33.1553,33.2025,33.1,33.1154,29434,0
+XNOV.US,D,20240725,000000,33.1606,33.1606,33.1152,33.1152,1034,0
+XNOV.US,D,20240726,000000,33.2,33.22,33.1514,33.178,2328,0
+XNOV.US,D,20240729,000000,33.1965,33.1965,33.1961,33.1961,581,0
+XNOV.US,D,20240730,000000,33.149,33.1889,33.149,33.1889,2417,0
+XNOV.US,D,20240731,000000,33.2751,33.2751,33.2349,33.2349,419,0
+XNOV.US,D,20240801,000000,33.2,33.2,33.15,33.173,2816,0
+XNOV.US,D,20240802,000000,32.95,33.075,32.95,33.0084,1447,0
+XNOV.US,D,20240805,000000,32.25,32.925,32.25,32.6078,33582,0
+XNOV.US,D,20240806,000000,32.91,33.01,32.91,32.9116,2572,0
+XNOV.US,D,20240807,000000,33.01,33.08,32.84,32.8502,9524,0
+XNOV.US,D,20240808,000000,33.0234,33.05,32.985,33.0311,8195,0
+XNOV.US,D,20240809,000000,32.94,33.1412,32.94,33.1412,17809,0
+XNOV.US,D,20240812,000000,33.1536,33.21,33.12,33.1503,4345,0
+XNOV.US,D,20240813,000000,33.1955,33.2515,33.18,33.2492,15301,0
+XNOV.US,D,20240814,000000,33.2896,33.3128,33.2879,33.2998,809,0
+XNOV.US,D,20240815,000000,33.3353,33.3414,33.3,33.3414,1217,0
+XNOV.US,D,20240816,000000,33.3847,33.3847,33.32,33.36,1759,0
+XNOV.US,D,20240819,000000,33.33,33.43,33.33,33.3858,3325,0
+XNOV.US,D,20240820,000000,33.34,33.375,33.34,33.375,2805,0
+XNOV.US,D,20240821,000000,33.35,33.3825,33.3307,33.3825,1808,0
+XNOV.US,D,20240822,000000,33.34,33.355,33.33,33.355,4816,0
+XNOV.US,D,20240823,000000,33.37,33.415,33.37,33.415,4594,0
+XNOV.US,D,20240826,000000,33.3955,33.4152,33.3955,33.4152,275,0
+XNOV.US,D,20240827,000000,33.39,33.4349,33.3801,33.4349,4160,0
+XNOV.US,D,20240828,000000,33.471,33.471,33.3602,33.4051,2203,0
+XNOV.US,D,20240829,000000,33.46,33.46,33.39,33.4276,6389,0
+XNOV.US,D,20240830,000000,33.43,33.5027,33.42,33.4651,17198,0
+XNOV.US,D,20240903,000000,33.448,33.448,33.3586,33.3586,5829,0
+XNOV.US,D,20240904,000000,33.4032,33.4055,33.35,33.3726,4666,0
+XNOV.US,D,20240905,000000,33.39,33.41,33.35,33.3902,3713,0
+XNOV.US,D,20240906,000000,33.32,33.4,33.31,33.3419,2810,0
+XNOV.US,D,20240909,000000,33.392,33.44,33.38,33.411,622,0
+XNOV.US,D,20240910,000000,33.4593,33.4593,33.3954,33.445,6455,0
+XNOV.US,D,20240911,000000,33.405,33.49,33.405,33.4698,7512,0
+XNOV.US,D,20240912,000000,33.49,33.505,33.47,33.505,593,0
+XNOV.US,D,20240913,000000,33.51,33.57,33.51,33.54,2906,0
+XNOV.US,D,20240916,000000,33.56,33.5799,33.4994,33.57,5714,0
+XNOV.US,D,20240917,000000,33.57,33.58,33.49,33.51,33959,0
+XNOV.US,D,20240918,000000,33.47,33.58,33.47,33.55,7060,0
+XNOV.US,D,20240919,000000,33.54,33.6212,33.54,33.5851,4771,0
+XNOV.US,D,20240920,000000,33.595,33.6,33.5855,33.6,2477,0
+XNOV.US,D,20240923,000000,33.5831,33.63,33.5689,33.605,1891,0
+XNOV.US,D,20240924,000000,33.59,33.65,33.55,33.605,192681,0
+XNOV.US,D,20240925,000000,33.6087,33.62,33.57,33.57,470718,0
+XNOV.US,D,20240926,000000,33.59,33.6253,33.59,33.625,1253,0
+XNOV.US,D,20240927,000000,33.6,33.63,33.6,33.63,200,0
+XNOV.US,D,20240930,000000,33.6,33.635,33.6,33.635,1134,0
+XNOV.US,D,20241001,000000,33.6134,33.6237,33.59,33.6237,4785,0
+XNOV.US,D,20241002,000000,33.615,33.6301,33.615,33.6301,300,0
+XNOV.US,D,20241003,000000,33.59,33.625,33.59,33.625,180,0
+XNOV.US,D,20241004,000000,33.62,33.6552,33.61,33.6552,4767,0
+XNOV.US,D,20241007,000000,33.72,33.72,33.61,33.6351,1846,0
+XNOV.US,D,20241008,000000,33.62,33.6599,33.62,33.6599,729,0
+XNOV.US,D,20241009,000000,33.63,33.675,33.63,33.675,204,0
+XNOV.US,D,20241010,000000,33.64,33.6765,33.64,33.675,415,0
+XNOV.US,D,20241011,000000,33.6906,33.6906,33.6906,33.6906,6,0
+XNOV.US,D,20241014,000000,33.7,33.7,33.67,33.6955,315,0
+XNOV.US,D,20241015,000000,33.6981,33.6981,33.6981,33.6981,6,0
+XNOV.US,D,20241016,000000,33.705,33.72,33.66,33.72,1695,0
+XNOV.US,D,20241017,000000,33.715,33.715,33.7,33.71,200,0
+XNOV.US,D,20241018,000000,33.71,33.7361,33.71,33.7361,123,0
+XNOV.US,D,20241021,000000,33.72,33.7498,33.71,33.7498,1561,0
+XNOV.US,D,20241022,000000,33.67,33.7552,33.67,33.7552,578,0
+XNOV.US,D,20241023,000000,33.73,33.7578,33.73,33.7578,168,0
+XNOV.US,D,20241024,000000,33.77,33.77,33.7101,33.7607,1758,0
+XNOV.US,D,20241025,000000,33.7204,33.77,33.7204,33.77,2225,0
+XNOV.US,D,20241028,000000,33.74,33.775,33.74,33.775,404,0
+XNOV.US,D,20241029,000000,33.75,33.7801,33.73,33.7801,6600,0
+XNOV.US,D,20241030,000000,33.785,33.785,33.785,33.785,1,0
+XNOV.US,D,20241031,000000,33.7943,33.84,33.785,33.7851,1208,0
+XNOV.US,D,20241104,000000,33.805,33.805,33.805,33.805,6,0
+XNOV.US,D,20241105,000000,33.8106,33.8106,33.8106,33.8106,1,0
+XNOV.US,D,20241106,000000,33.77,33.8348,33.77,33.8348,755,0
+XNOV.US,D,20241107,000000,33.79,33.8336,33.78,33.8336,847,0
+XNOV.US,D,20241108,000000,33.82,33.89,33.82,33.8458,7002,0
+XNOV.US,D,20241111,000000,33.8,33.8258,33.8,33.8258,1134,0
+XNOV.US,D,20241112,000000,33.88,33.895,33.8398,33.8398,1506,0
+XNOV.US,D,20241113,000000,33.89,33.9099,33.85,33.85,9265,0
+XNOV.US,D,20241114,000000,33.855,33.92,33.805,33.855,4212,0
+XNOV.US,D,20241115,000000,33.935,33.935,33.82,33.91,37391,0
+XNOV.US,D,20241118,000000,33.91,34.02,33.86,33.9296,90112,0
+XNOV.US,D,20241119,000000,33.91,34.03,33.855,33.9694,10869,0
+XNOV.US,D,20241120,000000,34.02,34.03,33.86,33.965,27217,0
+XNOV.US,D,20241121,000000,34.0289,34.12,33.99,34.0529,11471,0
+XNOV.US,D,20241122,000000,34.06,34.13,34.05,34.1179,7200,0
+XNOV.US,D,20241125,000000,34.154,34.22,34.1398,34.22,38508,0
+XNOV.US,D,20241126,000000,34.195,34.27,34.12,34.27,12836,0
+XNOV.US,D,20241127,000000,34.24,34.255,34.13,34.2053,13017,0
+XNOV.US,D,20241129,000000,34.2409,34.31,34.2409,34.305,10115,0
+XNOV.US,D,20241202,000000,34.3,34.35,34.25,34.35,21113,0
+XNOV.US,D,20241203,000000,34.36,34.38,34.3253,34.3253,4724,0
+XNOV.US,D,20241204,000000,34.3472,34.41,34.29,34.3652,8830,0
+XNOV.US,D,20241205,000000,34.41,34.46,34.38,34.39,7793,0
+XNOV.US,D,20241206,000000,34.4002,34.45,34.3719,34.45,9148,0
+XNOV.US,D,20241209,000000,34.42,34.42,34.34,34.38,20746,0
+XNOV.US,D,20241210,000000,34.3324,34.3799,34.25,34.26,7246,0
+XNOV.US,D,20241211,000000,34.3487,34.43,34.31,34.3542,4693,0
+XNOV.US,D,20241212,000000,34.28,34.34,34.28,34.3102,3153,0
+XNOV.US,D,20241213,000000,34.3399,34.3499,34.3106,34.3106,1102,0
+XNOV.US,D,20241216,000000,34.41,34.41,34.3259,34.3458,9092,0
+XNOV.US,D,20241217,000000,34.29,34.3152,34.29,34.3152,980,0
+XNOV.US,D,20241218,000000,34.38,34.38,33.88,33.9,16302,0
+XNOV.US,D,20241219,000000,34.06,34.06,33.8827,33.8827,6305,0
+XNOV.US,D,20241220,000000,33.812,34.13,33.81,34.0619,1326,0
+XNOV.US,D,20241223,000000,34.01,34.1951,34.01,34.1951,184,0
+XNOV.US,D,20241224,000000,34.28,34.3384,34.28,34.3384,650,0
+XNOV.US,D,20241226,000000,34.31,34.3352,34.31,34.3352,111,0
+XNOV.US,D,20241227,000000,34.2,34.2073,34.18,34.2073,549,0
+XNOV.US,D,20241230,000000,34.1031,34.165,34.1,34.1421,864,0
+XNOV.US,D,20241231,000000,34.02,34.02,34.02,34.02,409,0
+XNOV.US,D,20250102,000000,34.1,34.18,34.01,34.105,7367,0
+XNOV.US,D,20250103,000000,34.1705,34.2363,34.03,34.2363,578,0
+XNOV.US,D,20250106,000000,34.2901,34.33,34.2901,34.293,1056,0
+XNOV.US,D,20250107,000000,34.24,34.259,34.09,34.1536,11587,0
+XNOV.US,D,20250108,000000,34.09,34.1745,34.09,34.1745,2200,0
+XNOV.US,D,20250110,000000,33.96,34.19,33.8601,33.9753,3620,0
+XNOV.US,D,20250113,000000,33.89,33.9972,33.82,33.9972,5725,0
+XNOV.US,D,20250114,000000,34.02,34.0231,34.02,34.0231,159,0
+XNOV.US,D,20250115,000000,34.24,34.31,34.24,34.31,492,0
+XNOV.US,D,20250116,000000,34.29,34.316,34.2775,34.2775,581,0
+XNOV.US,D,20250121,000000,32.76,34.5899,32.76,34.5332,6111,0
+XNOV.US,D,20250123,000000,34.6,34.6262,34.6,34.6262,1479,0
+XNOV.US,D,20250127,000000,34.391,34.46,34.37,34.4277,1159,0
+XNOV.US,D,20250128,000000,34.54,34.6289,34.54,34.5851,829,0
+XNOV.US,D,20250129,000000,34.46,34.555,34.46,34.5455,1179,0
+XNOV.US,D,20250130,000000,34.56,34.5951,34.531,34.5951,1184,0
+XNOV.US,D,20250131,000000,34.63,34.7212,34.46,34.5349,38821,0
+XNOV.US,D,20250203,000000,34.465,34.4999,34.4102,34.4452,1536,0
+XNOV.US,D,20250204,000000,34.4925,34.5552,34.4802,34.5552,1352,0
+XNOV.US,D,20250205,000000,34.55,34.59,34.55,34.582,3075,0
+XNOV.US,D,20250206,000000,34.59,34.6599,34.58,34.6506,812,0
+XNOV.US,D,20250211,000000,34.72,34.72,34.6516,34.6516,499,0
+XNOV.US,D,20250212,000000,34.51,34.6168,34.51,34.6168,1170,0
+XNOV.US,D,20250213,000000,34.7499,34.7499,34.7248,34.7248,2000,0
+XNOV.US,D,20250214,000000,34.79,34.79,34.745,34.7505,1391,0
+XNOV.US,D,20250218,000000,34.7559,34.7605,34.7559,34.7605,988,0
+XNOV.US,D,20250219,000000,34.73,34.8107,34.73,34.8107,1579,0
+XNOV.US,D,20250220,000000,34.775,34.775,34.7711,34.7711,956,0
+XNOV.US,D,20250221,000000,34.68,34.68,34.55,34.5874,1702,0
+XNOV.US,D,20250224,000000,34.51,34.62,34.51,34.6,1174,0
+XNOV.US,D,20250225,000000,34.45,34.52,34.37,34.4652,1964,0
+XNOV.US,D,20250226,000000,34.53,34.53,34.4794,34.4794,530,0
+XNOV.US,D,20250227,000000,34.47,34.59,34.257,34.257,462,0
+XNOV.US,D,20250228,000000,34.3035,34.4729,34.28,34.4729,521,0
+XNOV.US,D,20250303,000000,34.45,34.45,34.1993,34.1993,150,0
+XNOV.US,D,20250304,000000,33.94,34.23,33.88,34.0595,872,0
+XNOV.US,D,20250305,000000,34.06,34.234,33.97,34.234,1901,0
+XNOV.US,D,20250306,000000,34.07,34.07,33.897,33.9434,424,0
+XNOV.US,D,20250307,000000,33.94,34.0629,33.94,34.0629,263,0
+XNOV.US,D,20250310,000000,33.72,33.72,33.5953,33.5953,828,0
+XNOV.US,D,20250311,000000,33.5,33.6,33.35,33.4856,10671,0
+XNOV.US,D,20250312,000000,33.36,33.65,33.36,33.5808,1054,0
+XNOV.US,D,20250313,000000,33.41,33.41,33.3209,33.3209,7666,0
+XNOV.US,D,20250317,000000,33.8,33.97,33.69,33.8592,3254,0
+XNOV.US,D,20250318,000000,33.7248,33.726,33.62,33.6631,4759,0
+XNOV.US,D,20250319,000000,33.75,33.939,33.67,33.8656,8076,0
+XNOV.US,D,20250320,000000,33.78,33.9,33.78,33.8433,1641,0
+XNOV.US,D,20250321,000000,33.72,33.8599,33.62,33.8533,5835,0
+XNOV.US,D,20250324,000000,34.09,34.1383,34.09,34.1383,271,0
+XNOV.US,D,20250325,000000,34.15,34.25,34.15,34.1938,483,0
+XNOV.US,D,20250326,000000,34.09,34.09,33.94,34.0155,785,0
+XNOV.US,D,20250327,000000,33.995,34.06,33.92,33.9816,3682,0
+XNOV.US,D,20250328,000000,33.76,33.76,33.56,33.6189,2526,0
+XNOV.US,D,20250331,000000,33.38,33.7,33.38,33.6943,10448,0
+XNOV.US,D,20250401,000000,33.61,33.7749,33.61,33.7749,8867,0
+XNOV.US,D,20250402,000000,33.83,33.9083,33.83,33.9083,422,0
+XNOV.US,D,20250403,000000,33.2557,33.2557,32.982,32.982,3563,0
+XNOV.US,D,20250404,000000,32.3301,32.3301,31.7701,31.7852,6607,0
+XNOV.US,D,20250407,000000,31.8232,31.8232,31.7202,31.7202,429,0
+XNOV.US,D,20250408,000000,31.8,31.88,31.33,31.33,3754,0
+XNOV.US,D,20250409,000000,31.51,33.1336,31.44,33.1336,2566,0
+XNOV.US,D,20250410,000000,32.06,32.4112,31.95,32.4112,142837,0
+XNOV.US,D,20250411,000000,32.39,32.7553,32.39,32.7553,2252,0
+XNOV.US,D,20250414,000000,32.9,32.9855,32.9,32.9855,734,0
+XNOV.US,D,20250415,000000,32.8901,33.02,32.8901,33.02,2480,0
+XNOV.US,D,20250416,000000,32.67,32.79,32.29,32.5165,2393,0
+XNOV.US,D,20250417,000000,32.58,32.58,32.5578,32.5578,4942,0
+XNOV.US,D,20250421,000000,32.0678,32.1,32.0678,32.1,462,0
+XNOV.US,D,20250422,000000,32.58,32.66,32.27,32.6034,2734,0
+XNOV.US,D,20250423,000000,33.12,33.12,32.81,32.9209,12330,0
+XNOV.US,D,20250424,000000,33.21,33.2778,33.21,33.2778,265,0
+XNOV.US,D,20250428,000000,33.4,33.447,33.38,33.447,3458,0
+XNOV.US,D,20250429,000000,33.39,33.5427,33.39,33.5427,905,0
+XNOV.US,D,20250501,000000,33.72,33.8,33.68,33.6928,2362,0
+XNOV.US,D,20250502,000000,33.83,33.9305,33.8101,33.9305,2389,0
+XNOV.US,D,20250505,000000,33.88,33.88,33.8188,33.8188,10535,0
+XNOV.US,D,20250506,000000,33.76,33.76,33.7046,33.7046,587,0
+XNOV.US,D,20250508,000000,33.943,33.943,33.8783,33.8783,967,0
+XNOV.US,D,20250509,000000,33.82,34,33.82,33.8614,297,0
+XNOV.US,D,20250512,000000,34.35,34.4157,34.3,34.4157,941,0
+XNOV.US,D,20250513,000000,34.54,34.64,34.53,34.5648,4029,0
+XNOV.US,D,20250514,000000,34.52,34.5713,34.52,34.5713,245,0
+XNOV.US,D,20250515,000000,34.5792,34.6517,34.5792,34.6517,988,0
+XNOV.US,D,20250516,000000,34.7,34.7631,34.7,34.7631,1739,0
+XNOV.US,D,20250519,000000,34.66,34.7543,34.66,34.7543,1093,0
+XNOV.US,D,20250520,000000,34.725,34.725,34.7,34.7023,457,0
+XNOV.US,D,20250521,000000,34.66,34.72,34.45,34.4743,1247,0
+XNOV.US,D,20250522,000000,34.49,34.49,34.474,34.474,122,0
+XNOV.US,D,20250523,000000,34.34,34.44,34.34,34.3448,904,0
+XNOV.US,D,20250527,000000,34.56,34.6928,34.56,34.6928,467,0
+XNOV.US,D,20250528,000000,34.67,34.67,34.6227,34.6227,112,0
+XNOV.US,D,20250529,000000,34.66,34.692,34.66,34.692,211,0
+XNOV.US,D,20250602,000000,34.672,34.7795,34.67,34.7795,1211,0
+XNOV.US,D,20250604,000000,34.87,34.8999,34.87,34.8901,793,0
+XNOV.US,D,20250605,000000,34.84,34.94,34.76,34.7757,4119,0
+XNOV.US,D,20250606,000000,34.99,34.99,34.9817,34.9817,288,0
+XNOV.US,D,20250609,000000,35.05,35.06,35.05,35.05,523,0
+XNOV.US,D,20250611,000000,35.11,35.11,35,35.0483,3328,0
+XNOV.US,D,20250612,000000,35.1,35.1,35.0906,35.0906,949,0
+XNOV.US,D,20250613,000000,34.99,35.09,34.8929,34.8929,4506,0
+XNOV.US,D,20250616,000000,35.07,35.0844,35.03,35.0844,1907,0
+XNOV.US,D,20250617,000000,34.9232,34.95,34.91,34.9476,4756,0
+XNOV.US,D,20250618,000000,34.99,34.995,34.9583,34.9583,1242,0
+XNOV.US,D,20250620,000000,34.94,34.9565,34.94,34.9565,240,0
+XNOV.US,D,20250623,000000,35.05,35.135,35.04,35.1225,3789,0
+XNOV.US,D,20250624,000000,35.2986,35.3056,35.29,35.3056,1893,0
+XNOV.US,D,20250625,000000,35.285,35.3032,35.285,35.3032,161,0
+XNOV.US,D,20250626,000000,35.3501,35.4082,35.3501,35.4082,620,0
+XNOV.US,D,20250627,000000,35.48,35.52,35.4783,35.4783,2785,0
+XNOV.US,D,20250703,000000,35.62,35.6645,35.62,35.6645,989,0
+XNOV.US,D,20250707,000000,35.58,35.58,35.5718,35.5718,155,0
+XNOV.US,D,20250709,000000,35.7299,35.7299,35.67,35.67,306,0
+XNOV.US,D,20250711,000000,35.6201,35.71,35.6201,35.6899,821,0
+XNOV.US,D,20250714,000000,35.66,35.7008,35.66,35.7008,1759,0
+XNOV.US,D,20250716,000000,35.63,35.6843,35.63,35.6843,628,0
+XNOV.US,D,20250717,000000,35.7,35.7496,35.6801,35.7496,1532,0
+XNOV.US,D,20250718,000000,35.7001,35.79,35.7001,35.756,31172,0
+XNOV.US,D,20250722,000000,35.74,35.8085,35.74,35.8085,1556,0
+XNOV.US,D,20250723,000000,35.85,35.9038,35.8301,35.8899,2398,0
+XNOV.US,D,20250724,000000,35.9,35.9187,35.88,35.9187,6169,0
+XNOV.US,D,20250725,000000,35.944,35.944,35.93,35.9418,1315,0
+XNOV.US,D,20250728,000000,35.95,35.955,35.95,35.955,142,0
+XNOV.US,D,20250729,000000,36.01,36.01,35.959,35.959,4566,0
+XNOV.US,D,20250730,000000,35.96,35.96,35.9488,35.9488,200,0
+XNOV.US,D,20250731,000000,35.98,35.98,35.9181,35.9181,135,0
+XNOV.US,D,20250804,000000,35.89,35.9052,35.89,35.9052,139,0
+XNOV.US,D,20250805,000000,35.85,36,35.85,35.8607,10828,0
+XNOV.US,D,20250806,000000,35.93,35.98,35.92,35.9701,4674,0
+XNOV.US,D,20250807,000000,35.93,35.9428,35.91,35.9428,3648,0
+XNOV.US,D,20250812,000000,36.0901,36.1206,36.0805,36.1206,2728,0
+XNOV.US,D,20250813,000000,36.1499,36.1554,36.11,36.1554,5357,0
+XNOV.US,D,20250814,000000,36.13,36.21,36.11,36.1659,5488,0
+XNOV.US,D,20250815,000000,36.15,36.1546,36.14,36.1452,1144,0
+XNOV.US,D,20250818,000000,36.14,36.1667,36.14,36.1667,102,0
+XNOV.US,D,20250819,000000,36.13,36.13,36.1143,36.1143,8218,0
+XNOV.US,D,20250820,000000,36.08,36.1056,36.06,36.1056,522,0
+XNOV.US,D,20250821,000000,36.04,36.0606,36.04,36.0606,1915,0
+XNOV.US,D,20250822,000000,36.22,36.23,36.2,36.2277,6903,0
+XNOV.US,D,20250825,000000,36.23,36.23,36.2025,36.2025,400,0
+XNOV.US,D,20250827,000000,36.2567,36.2752,36.24,36.2752,1527,0
+XNOV.US,D,20250828,000000,36.27,36.3006,36.27,36.3006,254,0
+XNOV.US,D,20250829,000000,36.28,36.28,36.2608,36.2608,202,0
+XNOV.US,D,20250902,000000,36.1788,36.2025,36.11,36.2025,2765,0
+XNOV.US,D,20250903,000000,36.23,36.2552,36.2201,36.2552,849,0
+XNOV.US,D,20250905,000000,36.3681,36.3681,36.31,36.331,643,0
+XNOV.US,D,20250908,000000,36.37,36.37,36.35,36.3551,6022,0
+XNOV.US,D,20250910,000000,36.4,36.4,36.4,36.4,357,0
+XNOV.US,D,20250911,000000,36.4527,36.4857,36.38,36.4857,722,0
+XNOV.US,D,20250912,000000,36.48,36.48,36.4708,36.4708,204,0
+XNOV.US,D,20250915,000000,36.5,36.5,36.5,36.5,331,0
+XNOV.US,D,20250916,000000,36.47,36.4749,36.47,36.4749,209,0
+XNOV.US,D,20250917,000000,36.47,36.4877,36.47,36.4877,226,0
+XNOV.US,D,20250918,000000,36.5134,36.53,36.5134,36.5173,1172,0
+XNOV.US,D,20250919,000000,36.523,36.5599,36.52,36.54,1184,0
+XNOV.US,D,20250922,000000,36.57,36.57,36.565,36.565,174,0
+XNOV.US,D,20250923,000000,36.57,36.57,36.535,36.535,116,0
+XNOV.US,D,20250924,000000,36.54,36.5407,36.52,36.53,2628,0
+XNOV.US,D,20250925,000000,36.52,36.5239,36.5,36.5239,400,0
+XNOV.US,D,20250926,000000,36.55,36.58,36.55,36.58,1113,0
+XNOV.US,D,20250929,000000,36.6,36.6,36.6,36.6,496,0
+XNOV.US,D,20250930,000000,36.5937,36.615,36.5937,36.615,533,0
+XNOV.US,D,20251001,000000,36.615,36.64,36.61,36.64,5799,0
+XNOV.US,D,20251002,000000,36.6412,36.6412,36.57,36.6402,993,0
+XNOV.US,D,20251003,000000,36.69,36.69,36.67,36.67,3264,0
+XNOV.US,D,20251006,000000,36.68,36.69,36.68,36.6864,3805,0
+XNOV.US,D,20251007,000000,36.68,36.68,36.67,36.67,1896,0
+XNOV.US,D,20251008,000000,36.69,36.71,36.69,36.7011,1480,0
+XNOV.US,D,20251009,000000,36.7,36.73,36.7,36.73,1917,0
+XNOV.US,D,20251010,000000,36.69,36.69,36.56,36.56,22066,0
+XNOV.US,D,20251013,000000,36.6673,36.6761,36.6673,36.6761,123,0
+XNOV.US,D,20251014,000000,36.52,36.68,36.52,36.6492,10014,0
+XNOV.US,D,20251015,000000,36.71,36.71,36.64,36.6718,1373,0
+XNOV.US,D,20251016,000000,36.67,36.6701,36.5799,36.5799,2215,0
+XNOV.US,D,20251017,000000,36.61,36.67,36.61,36.67,1072,0
+XNOV.US,D,20251020,000000,36.775,36.7882,36.76,36.77,2810,0
+XNOV.US,D,20251021,000000,36.79,36.793,36.79,36.793,256,0
+XNOV.US,D,20251022,000000,36.77,36.7884,36.76,36.7884,887,0
+XNOV.US,D,20251023,000000,36.79,36.8637,36.79,36.82,2213,0
+XNOV.US,D,20251024,000000,36.88,36.88,36.85,36.8736,4210,0
+XNOV.US,D,20251027,000000,36.89,36.9048,36.88,36.9048,32663,0
+XNOV.US,D,20251028,000000,36.89,36.9032,36.89,36.9032,688,0
+XNOV.US,D,20251030,000000,36.9044,36.9126,36.9029,36.9078,869,0
+XNOV.US,D,20251031,000000,36.91,36.9399,36.91,36.913,1912,0
+XNOV.US,D,20251103,000000,37,37,36.92,36.9399,427,0
+XNOV.US,D,20251104,000000,36.92,36.9532,36.92,36.9532,1553,0
+XNOV.US,D,20251105,000000,36.9352,36.99,36.93,36.9359,3439,0
+XNOV.US,D,20251106,000000,36.908,36.9309,36.9,36.9309,795,0
+XNOV.US,D,20251107,000000,36.9,36.945,36.82,36.945,1487,0
+XNOV.US,D,20251110,000000,36.87,36.9803,36.87,36.9803,168,0
+XNOV.US,D,20251111,000000,36.93,36.9903,36.92,36.9903,950,0
+XNOV.US,D,20251112,000000,36.96,36.9995,36.95,36.9952,5013,0
+XNOV.US,D,20251113,000000,37.045,37.0599,36.9802,36.9802,1725,0
+XNOV.US,D,20251114,000000,36.962,37.05,36.962,37.0002,3703,0
+XNOV.US,D,20251117,000000,36.935,37.0299,36.935,36.989,8842,0
+XNOV.US,D,20251118,000000,36.95,37.04,36.94,37.01,6090,0
+XNOV.US,D,20251120,000000,36.985,37.07,36.97,37.0255,10037,0
+XNOV.US,D,20251121,000000,37.0431,37.1,37.022,37.09,46520,0
+XNOV.US,D,20251124,000000,37.21,37.33,37.132,37.33,126091,0
+XNOV.US,D,20251125,000000,37.28,37.475,37.21,37.4589,26989,0
+XNOV.US,D,20251126,000000,37.5135,37.59,37.5135,37.5473,2286,0
+XNOV.US,D,20251128,000000,37.6071,37.655,37.6071,37.6107,2359,0
+XNOV.US,D,20251201,000000,37.54,37.64,37.54,37.551,11189,0
+XNOV.US,D,20251202,000000,37.62,37.63,37.55,37.6041,3724,0
+XNOV.US,D,20251203,000000,37.59,37.7,37.59,37.6581,6288,0
+XNOV.US,D,20251204,000000,37.65,37.69,37.6441,37.6699,2613,0
+XNOV.US,D,20251205,000000,37.6914,37.72,37.6914,37.702,5472,0
+XNOV.US,D,20251208,000000,37.653,37.7,37.653,37.7,4971,0
+XNOV.US,D,20251209,000000,37.69,37.69,37.64,37.6493,3559,0
+XNOV.US,D,20251210,000000,37.63,37.7564,37.6,37.7564,2163,0
+XNOV.US,D,20251211,000000,37.75,37.83,37.75,37.78,1834,0
+XNOV.US,D,20251212,000000,37.82,37.82,37.67,37.6878,1177,0
+XNOV.US,D,20251215,000000,37.66,37.71,37.66,37.6849,516,0
+XNOV.US,D,20251216,000000,37.5996,37.6727,37.5996,37.6727,799,0
+XNOV.US,D,20251217,000000,37.58,37.58,37.5087,37.5087,535,0
+XNOV.US,D,20251218,000000,37.71,37.71,37.59,37.6322,3646,0
+XNOV.US,D,20251219,000000,37.71,37.835,37.71,37.7775,1600,0
+XNOV.US,D,20251222,000000,37.8778,37.915,37.83,37.9052,4212,0
+XNOV.US,D,20251223,000000,37.88,37.96,37.88,37.9555,5139,0
+XNOV.US,D,20251224,000000,37.95,38.01,37.95,37.99,5269,0
+XNOV.US,D,20251226,000000,37.9801,38.0098,37.96,38.0098,5653,0
+XNOV.US,D,20251229,000000,37.93,37.9849,37.91,37.9849,3483,0
+XNOV.US,D,20251230,000000,37.94,37.96,37.94,37.9547,3472,0
+XNOV.US,D,20251231,000000,37.91,37.91,37.8717,37.8717,3336,0
+XNOV.US,D,20260102,000000,37.89,37.9075,37.885,37.9075,687,0
+XNOV.US,D,20260105,000000,38.02,38.02,37.9848,37.9848,285,0
+XNOV.US,D,20260106,000000,38.0068,38.1099,38.0068,38.0628,745,0
+XNOV.US,D,20260109,000000,38.1,38.1151,38.02,38.1151,2047,0
+XNOV.US,D,20260112,000000,38.08,38.1302,38.08,38.1302,12620,0
+XNOV.US,D,20260113,000000,38.0589,38.1031,38.0589,38.1031,282,0
+XNOV.US,D,20260114,000000,37.99,38.0458,37.96,38.0458,2736,0
+XNOV.US,D,20260115,000000,38.105,38.14,38.07,38.07,2015,0
+XNOV.US,D,20260116,000000,38.1,38.1,38.07,38.07,1274,0
+XNOV.US,D,20260120,000000,37.8807,37.9,37.76,37.7902,22678,0
+XNOV.US,D,20260121,000000,37.85,37.9859,37.82,37.9859,10971,0
+XNOV.US,D,20260122,000000,38.055,38.12,38,38.04,11346,0
+XNOV.US,D,20260123,000000,38.11,38.11,38.04,38.0901,3664,0
+XNOV.US,D,20260126,000000,38.14,38.1407,38.13,38.1407,1804,0
+XNOV.US,D,20260128,000000,38.16,38.2101,38.15,38.1848,6994,0
+XNOV.US,D,20260129,000000,38.1,38.12,38.1,38.12,3150,0
+XNOV.US,D,20260202,000000,38.17,38.2144,38.15,38.2144,513,0
+XNOV.US,D,20260203,000000,38.05,38.16,37.94,38.0892,4357,0
+XNOV.US,D,20260204,000000,38.06,38.06,37.87,38.0485,2203,0
+XNOV.US,D,20260206,000000,38.05,38.1525,38.04,38.1525,427,0
+XNOV.US,D,20260209,000000,38.25,38.27,38.18,38.2075,2766,0
+XNOV.US,D,20260210,000000,38.2,38.2,38.1703,38.1703,577,0
+XNOV.US,D,20260212,000000,37.96,38.15,37.9377,37.9377,2494,0
+XNOV.US,D,20260213,000000,37.94,37.953,37.94,37.953,718,0
+XNOV.US,D,20260217,000000,37.8,37.9914,37.79,37.9914,2029,0
+XNOV.US,D,20260218,000000,38.105,38.105,37.99,37.99,20869,0
diff --git a/daily/us/nyse etfs/2/xntk.us.txt b/daily/us/nyse etfs/2/xntk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c15e509b4ce19254ef0f9d563d50079944f7374
--- /dev/null
+++ b/daily/us/nyse etfs/2/xntk.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XNTK.US,D,20050225,000000,16.3693,16.5315,16.3693,16.4967,62290.214818292,0
+XNTK.US,D,20050228,000000,16.6182,16.6321,16.5107,16.5107,1987.9107759172,0
+XNTK.US,D,20050301,000000,16.6182,16.6789,16.6182,16.6789,46367.843060302,0
+XNTK.US,D,20050302,000000,16.5315,16.7735,16.5315,16.6858,84189.377438692,0
+XNTK.US,D,20050303,000000,16.6321,16.6321,16.5177,16.5385,851.81826072652,0
+XNTK.US,D,20050304,000000,16.6112,16.65,16.5883,16.5883,3405.2640375742,0
+XNTK.US,D,20050307,000000,16.875,16.9098,16.8193,16.8272,12796.35946155,0
+XNTK.US,D,20050308,000000,16.865,16.865,16.668,16.668,6258.0516088752,0
+XNTK.US,D,20050309,000000,16.65,16.6998,16.6222,16.661,6541.3213606734,0
+XNTK.US,D,20050310,000000,16.6291,16.6291,16.4997,16.5684,12796.35946155,0
+XNTK.US,D,20050311,000000,16.5177,16.5177,16.5177,16.5177,266.19320647704,0
+XNTK.US,D,20050314,000000,16.4569,16.4619,16.3563,16.3643,46642.072288106,0
+XNTK.US,D,20050315,000000,16.3454,16.3643,16.2588,16.2667,16495.942780249,0
+XNTK.US,D,20050316,000000,16.2478,16.3285,16.1025,16.1244,155298.12116136,0
+XNTK.US,D,20050317,000000,16.1244,16.196,16.1244,16.196,16206.646012455,0
+XNTK.US,D,20050318,000000,15.999,16.0467,15.999,16.0328,9671.351667777,0
+XNTK.US,D,20050321,000000,16.0965,16.0965,15.986,16.0537,4267.1273249602,0
+XNTK.US,D,20050322,000000,15.996,15.999,15.759,15.759,19060.438086421,0
+XNTK.US,D,20050323,000000,15.9034,15.9034,15.8487,15.8487,4267.1273249602,0
+XNTK.US,D,20050324,000000,16.0149,16.0149,15.9632,15.9632,851.81826072652,0
+XNTK.US,D,20050328,000000,15.9432,15.992,15.8905,15.9134,6258.0516088752,0
+XNTK.US,D,20050329,000000,15.8207,15.8207,15.7172,15.7172,1707.6545321168,0
+XNTK.US,D,20050330,000000,15.8905,16.0259,15.8905,16.0179,14218.735236537,0
+XNTK.US,D,20050331,000000,15.9462,15.9462,15.9462,15.9462,568.54850892831,0
+XNTK.US,D,20050401,000000,15.996,16.0259,15.7949,15.7949,149036.05154183,0
+XNTK.US,D,20050404,000000,15.776,15.8317,15.776,15.8317,1707.6545321168,0
+XNTK.US,D,20050405,000000,16.0328,16.0328,15.8566,15.8905,7676.4093731982,0
+XNTK.US,D,20050406,000000,15.9532,15.974,15.8675,15.8675,3131.0348097695,0
+XNTK.US,D,20050407,000000,15.9074,16.0149,15.9074,16.0149,851.81826072652,0
+XNTK.US,D,20050408,000000,15.9632,15.986,15.9502,15.9502,3693.5563027021,0
+XNTK.US,D,20050411,000000,15.8417,15.8417,15.8417,15.8417,568.54850892831,0
+XNTK.US,D,20050412,000000,15.7062,15.8566,15.5759,15.8287,29586.621522923,0
+XNTK.US,D,20050413,000000,15.8357,15.8357,15.542,15.542,1425.3892829846,0
+XNTK.US,D,20050414,000000,15.4812,15.4812,15.4812,15.4812,266.19320647704,0
+XNTK.US,D,20050415,000000,15.1488,15.1488,14.8791,14.8791,40674.321949691,0
+XNTK.US,D,20050418,000000,14.8044,14.9626,14.8044,14.9288,54332.544698628,0
+XNTK.US,D,20050419,000000,15.0681,15.1627,15.0681,15.1199,8246.9668874584,0
+XNTK.US,D,20050420,000000,15.2254,15.2254,15.1707,15.1707,9105.8166668466,0
+XNTK.US,D,20050421,000000,15.3817,15.4614,15.2642,15.4614,88742.788023448,0
+XNTK.US,D,20050422,000000,15.3987,15.4385,15.3041,15.3081,23319.529390054,0
+XNTK.US,D,20050425,000000,15.4852,15.4852,15.4812,15.4812,1707.6545321168,0
+XNTK.US,D,20050426,000000,15.4684,15.4784,15.3817,15.3817,2561.4817981753,0
+XNTK.US,D,20050427,000000,15.3539,15.3708,15.3539,15.3708,2850.7785659692,0
+XNTK.US,D,20050428,000000,15.1597,15.1597,15.1349,15.1349,29293.306744465,0
+XNTK.US,D,20050502,000000,15.321,15.3429,15.2712,15.3141,2850.7785659692,0
+XNTK.US,D,20050503,000000,15.3649,15.4784,15.3649,15.4784,6258.0516088752,0
+XNTK.US,D,20050504,000000,15.4784,15.4852,15.4784,15.4852,568.54850892831,0
+XNTK.US,D,20050505,000000,15.6605,15.6605,15.5281,15.5281,2274.1940357132,0
+XNTK.US,D,20050506,000000,15.6645,15.6814,15.6645,15.6814,1707.6545321168,0
+XNTK.US,D,20050509,000000,15.6495,15.7332,15.6495,15.7332,1425.3892829846,0
+XNTK.US,D,20050510,000000,15.542,15.542,15.542,15.542,1136.0925151907,0
+XNTK.US,D,20050511,000000,15.4684,15.4684,15.4684,15.4684,1136.0925151907,0
+XNTK.US,D,20050513,000000,15.8207,16.1055,15.8207,16.0069,221853.45429929,0
+XNTK.US,D,20050516,000000,16.1393,16.192,16.0328,16.1852,347569.97645107,0
+XNTK.US,D,20050517,000000,16.1742,16.2897,16.1174,16.2897,44371.896263058,0
+XNTK.US,D,20050518,000000,16.4012,16.5625,16.3345,16.5345,42949.520488071,0
+XNTK.US,D,20050519,000000,16.5595,16.6262,16.5595,16.6262,17914.300544572,0
+XNTK.US,D,20050520,000000,16.5853,16.676,16.5415,16.676,105528.02757149,0
+XNTK.US,D,20050523,000000,16.6958,16.8272,16.6858,16.7695,109497.82210733,0
+XNTK.US,D,20050524,000000,16.7357,16.8193,16.7138,16.8193,48923.297842481,0
+XNTK.US,D,20050525,000000,16.665,16.676,16.5783,16.5813,43804.352256795,0
+XNTK.US,D,20050526,000000,16.875,16.9,16.8452,16.897,18774.154826626,0
+XNTK.US,D,20050527,000000,16.8452,16.87,16.7735,16.87,11367.956670568,0
+XNTK.US,D,20050531,000000,16.87,16.87,16.7217,16.8123,45789.249524714,0
+XNTK.US,D,20050601,000000,16.875,17.0025,16.875,16.9457,114333.49794122,0
+XNTK.US,D,20050602,000000,17.0513,17.093,17.0413,17.093,11367.956670568,0
+XNTK.US,D,20050603,000000,17.0671,17.0861,16.8621,16.9038,92720.618580614,0
+XNTK.US,D,20050606,000000,16.9706,16.9706,16.873,16.9038,5113.923072357,0
+XNTK.US,D,20050607,000000,16.9596,17.112,16.8342,16.8342,19914.26535248,0
+XNTK.US,D,20050608,000000,16.9098,16.9098,16.7605,16.7605,7396.1531293978,0
+XNTK.US,D,20050609,000000,16.7555,16.9338,16.7555,16.9158,5972.7728517451,0
+XNTK.US,D,20050610,000000,16.9527,16.9527,16.673,16.7555,10801.417166971,0
+XNTK.US,D,20050613,000000,16.8013,16.9596,16.8013,16.9198,4551.4015794243,0
+XNTK.US,D,20050614,000000,16.8093,16.8093,16.6938,16.7068,7676.4093731982,0
+XNTK.US,D,20050615,000000,16.7357,16.7357,16.5485,16.7247,5407.2378508147,0
+XNTK.US,D,20050616,000000,16.8093,16.87,16.7904,16.7904,17344.747532977,0
+XNTK.US,D,20050617,000000,16.8302,16.8591,16.8163,16.8452,9953.6169169093,0
+XNTK.US,D,20050620,000000,16.7217,16.9258,16.7217,16.9258,66552.319629923,0
+XNTK.US,D,20050621,000000,16.8412,16.9985,16.8163,16.9985,18201.588307034,0
+XNTK.US,D,20050622,000000,16.9955,16.9955,16.9955,16.9955,568.54850892831,0
+XNTK.US,D,20050623,000000,17.0861,17.1796,16.9457,16.9457,67692.430155777,0
+XNTK.US,D,20050624,000000,16.7247,16.7247,16.6391,16.6391,18774.154826626,0
+XNTK.US,D,20050627,000000,16.5813,16.6222,16.5813,16.5923,10245.927192701,0
+XNTK.US,D,20050628,000000,16.6072,16.6998,16.6042,16.6998,13935.465484739,0
+XNTK.US,D,20050629,000000,16.6998,16.7247,16.6072,16.6291,13371.939489141,0
+XNTK.US,D,20050630,000000,16.668,16.6898,16.5345,16.5345,12226.806449957,0
+XNTK.US,D,20050701,000000,16.5485,16.5485,16.5485,16.5485,3131.0348097695,0
+XNTK.US,D,20050705,000000,16.4082,16.6321,16.4082,16.6321,140499.78788657,0
+XNTK.US,D,20050706,000000,16.7068,16.7675,16.6291,16.6321,14790.297253464,0
+XNTK.US,D,20050707,000000,16.5515,16.6789,16.4997,16.661,37833.588410382,0
+XNTK.US,D,20050708,000000,16.8481,16.9527,16.8481,16.9527,7962.6926329942,0
+XNTK.US,D,20050711,000000,17.0861,17.1756,17.0134,17.1756,9390.0909213107,0
+XNTK.US,D,20050712,000000,17.1498,17.3459,17.1498,17.3459,7396.1531293978,0
+XNTK.US,D,20050713,000000,17.3061,17.4415,17.3061,17.4335,13084.651726679,0
+XNTK.US,D,20050714,000000,17.6535,17.6674,17.5071,17.5071,36408.199127396,0
+XNTK.US,D,20050715,000000,17.5251,17.5251,17.4166,17.5181,31845.748018647,0
+XNTK.US,D,20050718,000000,17.5251,17.5251,17.4086,17.4196,5407.2378508147,0
+XNTK.US,D,20050719,000000,17.4196,17.6674,17.4196,17.6674,74806.318036042,0
+XNTK.US,D,20050720,000000,17.4375,17.6565,17.3698,17.6535,21619.910879265,0
+XNTK.US,D,20050721,000000,17.5629,17.5629,17.4196,17.4484,8246.9668874584,0
+XNTK.US,D,20050722,000000,17.4554,17.4653,17.3848,17.4584,7111.8788749337,0
+XNTK.US,D,20050725,000000,17.4026,17.4943,17.3489,17.3658,12226.806449957,0
+XNTK.US,D,20050726,000000,17.4554,17.4793,17.4126,17.4753,5688.498597281,0
+XNTK.US,D,20050727,000000,17.5141,17.6396,17.4196,17.6286,77936.348343146,0
+XNTK.US,D,20050728,000000,17.544,17.6734,17.541,17.6734,35841.659623801,0
+XNTK.US,D,20050729,000000,17.6535,17.6535,17.5071,17.5331,17636.053306103,0
+XNTK.US,D,20050801,000000,17.4753,17.548,17.4584,17.5071,138226.59835353,0
+XNTK.US,D,20050802,000000,17.6426,17.7621,17.6426,17.7591,20192.512590949,0
+XNTK.US,D,20050803,000000,17.7123,17.8048,17.6714,17.7511,9105.8166668466,0
+XNTK.US,D,20050804,000000,17.7591,17.8118,17.6794,17.6834,13656.213743604,0
+XNTK.US,D,20050805,000000,17.6834,17.6834,17.548,17.5758,39822.503688965,0
+XNTK.US,D,20050808,000000,17.5659,17.6535,17.5251,17.5251,14501.00048567,0
+XNTK.US,D,20050809,000000,17.544,17.7053,17.544,17.6794,9953.6169169093,0
+XNTK.US,D,20050810,000000,17.7321,17.7551,17.4455,17.4455,7676.4093731982,0
+XNTK.US,D,20050811,000000,17.4863,17.6136,17.4863,17.5141,6822.5821071397,0
+XNTK.US,D,20050812,000000,17.4863,17.5291,17.4126,17.5251,16785.239548043,0
+XNTK.US,D,20050815,000000,17.4455,17.6396,17.4265,17.5828,24744.918673039,0
+XNTK.US,D,20050816,000000,17.4713,17.5003,17.4056,17.4056,29293.306744465,0
+XNTK.US,D,20050817,000000,17.4863,17.555,17.4305,17.5141,15646.133524854,0
+XNTK.US,D,20050818,000000,17.3956,17.4484,17.3956,17.4265,2850.7785659692,0
+XNTK.US,D,20050819,000000,17.4305,17.4554,17.3986,17.4265,36690.464376529,0
+XNTK.US,D,20050822,000000,17.4903,17.5371,17.3489,17.3878,72818.407260126,0
+XNTK.US,D,20050823,000000,17.3808,17.3907,17.3021,17.3878,57177.296248601,0
+XNTK.US,D,20050824,000000,17.4056,17.4614,17.2921,17.2921,39251.946174704,0
+XNTK.US,D,20050825,000000,17.2463,17.2463,17.2413,17.2413,23038.268643589,0
+XNTK.US,D,20050826,000000,17.1259,17.1756,17.1219,17.1756,6258.0516088752,0
+XNTK.US,D,20050829,000000,17.1647,17.2643,17.1647,17.2643,59158.175505857,0
+XNTK.US,D,20050830,000000,17.2255,17.2255,17.118,17.2075,6822.5821071397,0
+XNTK.US,D,20050831,000000,17.1578,17.3658,17.1578,17.3389,7676.4093731982,0
+XNTK.US,D,20050901,000000,17.1388,17.4335,17.0333,17.317,74240.783035113,0
+XNTK.US,D,20050902,000000,17.333,17.3389,17.2723,17.32,98974.652178825,0
+XNTK.US,D,20050906,000000,17.4584,17.5003,17.4584,17.4653,6541.3213606734,0
+XNTK.US,D,20050907,000000,17.4903,17.6117,17.4903,17.5968,58305.352742465,0
+XNTK.US,D,20050908,000000,17.6246,17.7163,17.6186,17.6186,9105.8166668466,0
+XNTK.US,D,20050909,000000,17.6326,17.6903,17.6136,17.6903,5972.7728517451,0
+XNTK.US,D,20050912,000000,17.7193,17.8248,17.7193,17.7849,17636.053306103,0
+XNTK.US,D,20050913,000000,17.7441,17.9353,17.7441,17.8746,2561.4817981753,0
+XNTK.US,D,20050914,000000,17.8248,17.8327,17.6216,17.6595,8810.4928830569,0
+XNTK.US,D,20050915,000000,17.6595,17.6595,17.5371,17.5371,2561.4817981753,0
+XNTK.US,D,20050916,000000,17.5858,17.6734,17.5798,17.6734,10801.417166971,0
+XNTK.US,D,20050919,000000,17.5928,17.6286,17.4753,17.5629,34699.540092614,0
+XNTK.US,D,20050920,000000,17.6486,17.7232,17.4614,17.4973,47217.652315697,0
+XNTK.US,D,20050921,000000,17.4026,17.4554,17.2673,17.2971,15927.39427132,0
+XNTK.US,D,20050922,000000,17.2304,17.3389,17.1727,17.32,51766.040387123,0
+XNTK.US,D,20050923,000000,17.3001,17.3558,17.2463,17.3489,33848.726334553,0
+XNTK.US,D,20050926,000000,17.4614,17.4653,17.333,17.3628,228679.04991442,0
+XNTK.US,D,20050927,000000,17.3848,17.3848,17.2822,17.3101,160132.79249259,0
+XNTK.US,D,20050928,000000,17.3848,17.4335,17.3001,17.3738,9105.8166668466,0
+XNTK.US,D,20050929,000000,17.3878,17.5729,17.3061,17.548,34699.540092614,0
+XNTK.US,D,20050930,000000,17.5798,17.7232,17.5798,17.6983,47217.652315697,0
+XNTK.US,D,20051003,000000,17.773,17.8536,17.7621,17.7849,234945.13754463,0
+XNTK.US,D,20051004,000000,17.766,17.9034,17.6216,17.6216,82485.740917239,0
+XNTK.US,D,20051005,000000,17.6396,17.6466,17.4196,17.4265,233801.00900811,0
+XNTK.US,D,20051006,000000,17.3528,17.4196,17.1498,17.2185,17344.747532977,0
+XNTK.US,D,20051007,000000,17.2304,17.6486,17.2304,17.326,19060.438086421,0
+XNTK.US,D,20051010,000000,17.2603,17.2971,17.1687,17.1756,30716.687022118,0
+XNTK.US,D,20051011,000000,17.2463,17.2523,17.0233,17.0263,67977.708912908,0
+XNTK.US,D,20051012,000000,16.9457,17.0831,16.9338,16.9497,114054.24620008,0
+XNTK.US,D,20051013,000000,16.9596,17.0552,16.8372,17.0552,22756.003394456,0
+XNTK.US,D,20051014,000000,17.1388,17.1468,17.0055,17.1388,17344.747532977,0
+XNTK.US,D,20051017,000000,17.1219,17.2643,17.09,17.2643,16495.942780249,0
+XNTK.US,D,20051018,000000,17.2822,17.2851,17.2255,17.2782,15355.832254394,0
+XNTK.US,D,20051019,000000,17.1578,17.4335,17.1288,17.4335,56878.958956814,0
+XNTK.US,D,20051020,000000,17.4863,17.544,17.2304,17.2603,47500.922067495,0
+XNTK.US,D,20051021,000000,17.4026,17.5111,17.3878,17.3907,27876.957985474,0
+XNTK.US,D,20051024,000000,17.4614,17.6794,17.4335,17.6794,54043.247930834,0
+XNTK.US,D,20051025,000000,17.6326,17.6674,17.4126,17.5251,93574.445846672,0
+XNTK.US,D,20051026,000000,17.4375,17.5181,17.3001,17.324,48356.758338885,0
+XNTK.US,D,20051027,000000,17.2523,17.2523,17.0861,17.1,17636.053306103,0
+XNTK.US,D,20051028,000000,17.09,17.2145,17.0025,17.2145,35841.659623801,0
+XNTK.US,D,20051031,000000,17.4375,17.5181,17.317,17.4683,30428.39475699,0
+XNTK.US,D,20051101,000000,17.4713,17.4943,17.3808,17.4196,366342.12227236,0
+XNTK.US,D,20051102,000000,17.4375,17.6834,17.4166,17.6714,24457.630910577,0
+XNTK.US,D,20051103,000000,17.8964,17.9143,17.7591,17.7949,401327.94562477,0
+XNTK.US,D,20051104,000000,17.8964,17.9293,17.7232,17.8676,119744.7538027,0
+XNTK.US,D,20051107,000000,17.9333,17.9601,17.8188,17.9223,47217.652315697,0
+XNTK.US,D,20051108,000000,17.9333,17.9641,17.8327,17.8894,296373.48907554,0
+XNTK.US,D,20051109,000000,17.8506,17.9571,17.8048,17.9333,83336.554675299,0
+XNTK.US,D,20051110,000000,17.9333,18.0298,17.7949,18.0229,85041.195699419,0
+XNTK.US,D,20051111,000000,18.1034,18.1254,18.0229,18.0617,92720.618580614,0
+XNTK.US,D,20051114,000000,18.1254,18.1254,17.9851,18.0268,78494.851825416,0
+XNTK.US,D,20051115,000000,18.1433,18.1433,17.9143,17.9601,82760.97464771,0
+XNTK.US,D,20051116,000000,18.0517,18.0517,17.9501,18.0298,569430.46226901,0
+XNTK.US,D,20051117,000000,18.2129,18.3683,18.1214,18.3584,106095.57157775,0
+XNTK.US,D,20051118,000000,18.5266,18.5475,18.3434,18.4479,102685.28502685,0
+XNTK.US,D,20051121,000000,18.2857,18.4748,18.2857,18.4679,59449.481278982,0
+XNTK.US,D,20051122,000000,18.4927,18.657,18.4081,18.6042,1436079.2003556,0
+XNTK.US,D,20051123,000000,18.6869,18.7934,18.5824,18.7067,490918.53389828,0
+XNTK.US,D,20051125,000000,18.7734,18.8064,18.6799,18.7556,151314.26358821,0
+XNTK.US,D,20051128,000000,18.8252,18.8252,18.6072,18.6261,314863.3696477,0
+XNTK.US,D,20051129,000000,18.7386,18.7386,18.4818,18.5057,457075.83457972,0
+XNTK.US,D,20051130,000000,18.5445,18.5932,18.4599,18.5027,60296.27702638,0
+XNTK.US,D,20051201,000000,18.6869,18.8581,18.6799,18.8332,875189.01975253,0
+XNTK.US,D,20051202,000000,18.9159,18.9159,18.7386,18.7864,255699.16712585,0
+XNTK.US,D,20051205,000000,18.7556,18.7556,18.5624,18.6042,231241.53621527,0
+XNTK.US,D,20051206,000000,18.7734,18.8462,18.6619,18.6869,186294.05992462,0
+XNTK.US,D,20051207,000000,18.65,18.7217,18.5445,18.6371,63712.590593279,0
+XNTK.US,D,20051208,000000,18.7027,18.7027,18.3922,18.5226,103532.08077425,0
+XNTK.US,D,20051209,000000,18.5196,18.6639,18.4748,18.6261,75943.415053899,0
+XNTK.US,D,20051212,000000,18.7147,18.7625,18.6619,18.7446,162411.00453897,0
+XNTK.US,D,20051213,000000,18.7097,18.8252,18.654,18.7347,49489.837346078,0
+XNTK.US,D,20051214,000000,18.7734,18.8362,18.6749,18.7734,90739.739323359,0
+XNTK.US,D,20051215,000000,18.8252,18.8252,18.6441,18.7247,88173.235011854,0
+XNTK.US,D,20051216,000000,18.7147,18.9577,18.6679,18.7067,54043.247930834,0
+XNTK.US,D,20051219,000000,18.6749,18.6969,18.4021,18.4021,162126.7302845,0
+XNTK.US,D,20051220,000000,18.4569,18.4599,18.3136,18.3534,143348.55744721,0
+XNTK.US,D,20051221,000000,18.3534,18.5107,18.3534,18.4778,408155.55024523,0
+XNTK.US,D,20051222,000000,18.5266,18.6331,18.5107,18.6222,45789.249524714,0
+XNTK.US,D,20051223,000000,18.6749,18.6969,18.6002,18.6441,35265.075093544,0
+XNTK.US,D,20051227,000000,18.65,18.7317,18.4649,18.4649,40391.052197893,0
+XNTK.US,D,20051228,000000,18.5544,18.5704,18.4748,18.5057,34406.225314156,0
+XNTK.US,D,20051229,000000,18.4927,18.5196,18.3534,18.3782,38107.817638186,0
+XNTK.US,D,20051230,000000,18.3534,18.3534,18.2129,18.2449,89023.044267249,0
+XNTK.US,D,20060103,000000,18.3982,18.654,18.1702,18.5893,390522.51044713,0
+XNTK.US,D,20060104,000000,18.6679,18.8142,18.6639,18.8004,1019674.6742176,0
+XNTK.US,D,20060105,000000,18.8432,18.9795,18.8432,18.9477,122020.95684374,0
+XNTK.US,D,20060106,000000,19.1408,19.3698,19.0472,19.3549,1572595.1306691,0
+XNTK.US,D,20060109,000000,19.4087,19.4155,19.2384,19.3588,172073.31568276,0
+XNTK.US,D,20060110,000000,19.1408,19.322,19.1408,19.322,139653.99664185,0
+XNTK.US,D,20060111,000000,19.3737,19.4783,19.2672,19.4644,160420.08025506,0
+XNTK.US,D,20060112,000000,19.5142,19.544,19.33,19.3698,165819.28208454,0
+XNTK.US,D,20060113,000000,19.3668,19.3668,19.2344,19.3369,158999.7134854,0
+XNTK.US,D,20060117,000000,19.11,19.1936,19.0761,19.1896,353255.46154035,0
+XNTK.US,D,20060118,000000,18.7317,19.0612,18.7317,19.0214,194555.0898494,0
+XNTK.US,D,20060119,000000,19.1896,19.3509,19.1627,19.2344,143921.12396681,0
+XNTK.US,D,20060120,000000,19.2045,19.2045,18.5932,18.6719,699123.8104753,0
+XNTK.US,D,20060123,000000,18.7734,18.7734,18.5972,18.6719,114622.79470901,0
+XNTK.US,D,20060124,000000,18.7247,18.8064,18.5774,18.6291,214176.04042343,0
+XNTK.US,D,20060125,000000,18.7217,18.7625,18.5524,18.6749,302061.98767282,0
+XNTK.US,D,20060126,000000,18.7904,18.8252,18.6829,18.7277,188575.28547899,0
+XNTK.US,D,20060127,000000,18.9159,19.1169,18.8939,18.9686,166385.82158814,0
+XNTK.US,D,20060130,000000,19.0214,19.0801,18.9437,19.0472,62577.502580754,0
+XNTK.US,D,20060131,000000,19.0761,19.0761,18.88,18.9267,67123.88164685,0
+XNTK.US,D,20060201,000000,18.7347,18.9726,18.7027,18.9686,237781.85307328,0
+XNTK.US,D,20060202,000000,19.0512,19.0512,18.6112,18.6261,120027.01905183,0
+XNTK.US,D,20060203,000000,18.4021,18.5196,18.3534,18.4051,439434.75876029,0
+XNTK.US,D,20060206,000000,18.3534,18.4599,18.3464,18.433,71394.022479807,0
+XNTK.US,D,20060207,000000,18.3892,18.4569,18.3274,18.4081,143060.26518208,0
+XNTK.US,D,20060208,000000,18.5405,18.6799,18.4748,18.6799,82760.97464771,0
+XNTK.US,D,20060209,000000,18.7027,18.8004,18.5475,18.5774,329935.9321503,0
+XNTK.US,D,20060210,000000,18.5972,18.6291,18.3464,18.6112,99827.474942218,0
+XNTK.US,D,20060213,000000,18.43,18.4987,18.3892,18.4887,59449.481278982,0
+XNTK.US,D,20060214,000000,18.4569,18.654,18.43,18.6291,38681.388660444,0
+XNTK.US,D,20060215,000000,18.9656,19.0044,18.5734,18.6829,97277.042673368,0
+XNTK.US,D,20060216,000000,18.7695,18.9407,18.7695,18.9267,84474.656195822,0
+XNTK.US,D,20060217,000000,18.9267,18.9267,18.7147,18.7556,919269.61024247,0
+XNTK.US,D,20060221,000000,18.6679,18.6679,18.4479,18.5027,64563.40435134,0
+XNTK.US,D,20060222,000000,18.5027,18.7317,18.4261,18.7067,56878.958956814,0
+XNTK.US,D,20060223,000000,18.6152,18.7247,18.5734,18.5804,52901.128399648,0
+XNTK.US,D,20060224,000000,18.5804,18.657,18.5266,18.6182,110921.20238498,0
+XNTK.US,D,20060227,000000,18.5893,18.8402,18.5893,18.7964,170366.6656533,0
+XNTK.US,D,20060228,000000,18.7177,18.7625,18.4709,18.5584,83628.864951091,0
+XNTK.US,D,20060301,000000,18.5972,18.9686,18.5972,18.8859,164963.44581315,0
+XNTK.US,D,20060302,000000,18.8432,18.9935,18.8432,18.9477,95852.65789305,0
+XNTK.US,D,20060303,000000,18.8611,19.1557,18.8611,18.9507,87886.951752057,0
+XNTK.US,D,20060306,000000,18.9507,19.0214,18.7067,18.7595,83056.298431499,0
+XNTK.US,D,20060307,000000,18.6929,18.6929,18.5027,18.5932,61433.374044236,0
+XNTK.US,D,20060308,000000,18.5445,18.6331,18.4121,18.5624,59727.728517451,0
+XNTK.US,D,20060309,000000,18.6679,18.7486,18.4649,18.4887,48634.001074688,0
+XNTK.US,D,20060310,000000,18.5664,18.5804,18.3743,18.5166,148755.79529803,0
+XNTK.US,D,20060313,000000,18.5475,18.5932,18.4778,18.5336,36117.897856937,0
+XNTK.US,D,20060314,000000,18.5266,18.8332,18.5266,18.7934,42377.958471144,0
+XNTK.US,D,20060315,000000,18.88,18.9686,18.7964,18.9656,46936.39156923,0
+XNTK.US,D,20060316,000000,19.0014,19.0432,18.7347,18.7347,51190.460359533,0
+XNTK.US,D,20060317,000000,18.7734,18.869,18.6998,18.8004,280441.07229089,0
+XNTK.US,D,20060320,000000,18.8064,18.88,18.8064,18.8142,168669.05614785,0
+XNTK.US,D,20060321,000000,18.8611,19.095,18.7386,18.7904,57457.552492402,0
+XNTK.US,D,20060322,000000,18.6749,18.8064,18.6749,18.7964,707373.79087075,0
+XNTK.US,D,20060323,000000,18.8222,18.8581,18.7386,18.8104,56315.432961215,0
+XNTK.US,D,20060324,000000,18.8969,18.9795,18.7964,18.883,88173.235011854,0
+XNTK.US,D,20060327,000000,18.8969,18.9686,18.8541,18.9019,69114.805930765,0
+XNTK.US,D,20060328,000000,18.9228,18.9875,18.7147,18.7147,102963.53226531,0
+XNTK.US,D,20060329,000000,18.8064,19.1239,18.7217,19.089,957376.42337799,0
+XNTK.US,D,20060330,000000,19.2145,19.326,19.102,19.2424,786443.21822109,0
+XNTK.US,D,20060331,000000,19.319,19.319,19.1517,19.1965,317701.08967901,0
+XNTK.US,D,20060403,000000,19.2812,19.4395,19.2493,19.2602,29863.864258726,0
+XNTK.US,D,20060404,000000,19.307,19.3837,19.2533,19.3588,1468206.2091207,0
+XNTK.US,D,20060405,000000,19.4285,19.548,19.3628,19.5102,376867.30120619,0
+XNTK.US,D,20060406,000000,19.5142,19.6844,19.5012,19.5749,67977.708912908,0
+XNTK.US,D,20060407,000000,19.6804,19.6844,19.3767,19.3767,60585.573794174,0
+XNTK.US,D,20060410,000000,19.3737,19.4155,19.2105,19.2812,34987.832357743,0
+XNTK.US,D,20060411,000000,19.3001,19.3001,19.0801,19.1169,550372.03318793,0
+XNTK.US,D,20060412,000000,19.1169,19.2075,19.106,19.1876,503430.61910536,0
+XNTK.US,D,20060413,000000,19.1169,19.311,19.1169,19.2533,33848.726334553,0
+XNTK.US,D,20060417,000000,19.307,19.3737,19.0214,19.1309,41807.400956884,0
+XNTK.US,D,20060418,000000,19.1279,19.4017,19.0761,19.3917,33558.425064094,0
+XNTK.US,D,20060419,000000,19.4783,19.5012,19.3479,19.4972,73669.221018186,0
+XNTK.US,D,20060420,000000,19.544,19.6635,19.4225,19.5212,108661.07138659,0
+XNTK.US,D,20060421,000000,19.5679,19.5679,19.1169,19.1727,122873.77960713,0
+XNTK.US,D,20060424,000000,19.095,19.1517,19.0014,19.1379,49489.837346078,0
+XNTK.US,D,20060425,000000,19.1448,19.1627,18.9228,19.0552,351831.07676002,0
+XNTK.US,D,20060426,000000,19.1279,19.1477,18.9935,19.0582,164113.63655775,0
+XNTK.US,D,20060427,000000,18.88,19.33,18.88,19.2602,52625.894669177,0
+XNTK.US,D,20060428,000000,19.0761,19.2444,19.0014,19.0184,42949.520488071,0
+XNTK.US,D,20060501,000000,19.086,19.1557,18.9079,18.9407,62577.502580754,0
+XNTK.US,D,20060502,000000,18.9407,19.0761,18.9407,18.9835,315430.91365396,0
+XNTK.US,D,20060503,000000,19.0612,19.1139,18.9795,19.102,32143.080807768,0
+XNTK.US,D,20060504,000000,19.0214,19.2145,19.0214,19.1359,574826.6505905,0
+XNTK.US,D,20060505,000000,19.1627,19.3369,19.1557,19.2632,103532.08077425,0
+XNTK.US,D,20060508,000000,19.1965,19.304,19.1876,19.2005,38107.817638186,0
+XNTK.US,D,20060509,000000,19.1279,19.1408,19.0333,19.0362,37260.017388123,0
+XNTK.US,D,20060510,000000,19.0044,19.0044,18.7595,18.7964,92720.618580614,0
+XNTK.US,D,20060511,000000,18.6749,18.6749,18.3205,18.3394,176341.44751038,0
+XNTK.US,D,20060512,000000,18.2638,18.3076,18.1334,18.1463,224128.65283767,0
+XNTK.US,D,20060515,000000,18.0547,18.1602,17.9143,18.1005,596724.80870823,0
+XNTK.US,D,20060516,000000,18.0547,18.1533,17.8746,17.8825,127428.19469456,0
+XNTK.US,D,20060517,000000,17.773,17.8566,17.5968,17.6734,157863.62097021,0
+XNTK.US,D,20060518,000000,17.7551,17.7849,17.5141,17.5181,60585.573794174,0
+XNTK.US,D,20060519,000000,17.5798,17.7232,17.3907,17.6714,154446.30290064,0
+XNTK.US,D,20060522,000000,17.4713,17.6595,17.4196,17.551,281587.20983274,0
+XNTK.US,D,20060523,000000,17.6486,17.8228,17.3907,17.4026,178053.12005316,0
+XNTK.US,D,20060524,000000,17.4026,17.6186,17.3021,17.5758,77936.348343146,0
+XNTK.US,D,20060525,000000,17.77,17.77,17.5689,17.7391,50067.426378999,0
+XNTK.US,D,20060526,000000,17.7919,17.8746,17.7441,17.8636,52053.328149585,0
+XNTK.US,D,20060530,000000,17.7591,17.7769,17.4753,17.5041,1303241.7588049,0
+XNTK.US,D,20060531,000000,17.4265,17.6286,17.4196,17.5251,910732.34208454,0
+XNTK.US,D,20060601,000000,17.541,17.8924,17.541,17.8924,50910.204115733,0
+XNTK.US,D,20060602,000000,18.1074,18.1074,17.7621,17.8506,55453.569673829,0
+XNTK.US,D,20060605,000000,17.8248,17.8248,17.4584,17.4713,36117.897856937,0
+XNTK.US,D,20060606,000000,17.544,17.544,17.2503,17.324,83056.298431499,0
+XNTK.US,D,20060607,000000,17.4026,17.4943,17.2115,17.2185,89875.867030641,0
+XNTK.US,D,20060608,000000,16.9805,17.1288,16.6938,17.1,95563.361125256,0
+XNTK.US,D,20060609,000000,17.2463,17.2463,16.9596,17.0025,84760.939455618,0
+XNTK.US,D,20060612,000000,16.9566,17.0263,16.665,16.6828,1238684.3814696,0
+XNTK.US,D,20060613,000000,16.5923,16.6998,16.4798,16.5515,372309.87261078,0
+XNTK.US,D,20060614,000000,16.5415,16.6958,16.4688,16.6042,58019.069482668,0
+XNTK.US,D,20060615,000000,16.865,17.1906,16.865,17.1866,39251.946174704,0
+XNTK.US,D,20060616,000000,17.1578,17.2603,17.0163,17.112,31845.748018647,0
+XNTK.US,D,20060619,000000,17.09,17.1428,16.9258,16.9596,47217.652315697,0
+XNTK.US,D,20060620,000000,16.9258,17.114,16.886,16.9566,64285.157112871,0
+XNTK.US,D,20060621,000000,17.1428,17.3738,17.1428,17.2503,52625.894669177,0
+XNTK.US,D,20060622,000000,17.1647,17.1976,16.9457,17.0025,279875.53728996,0
+XNTK.US,D,20060623,000000,16.9417,17.1388,16.9417,17.0513,15355.832254394,0
+XNTK.US,D,20060626,000000,17.093,17.093,16.9676,17.0263,27583.643207017,0
+XNTK.US,D,20060627,000000,17.0861,17.0861,16.7217,16.7217,39822.503688965,0
+XNTK.US,D,20060628,000000,16.673,16.8163,16.6072,16.8163,58878.923764722,0
+XNTK.US,D,20060629,000000,16.9985,17.3489,16.9158,17.3121,299222.25863618,0
+XNTK.US,D,20060630,000000,17.333,17.3848,17.2334,17.3001,85322.456445885,0
+XNTK.US,D,20060703,000000,17.3878,17.4166,17.3658,17.4166,21330.614111471,0
+XNTK.US,D,20060705,000000,17.329,17.329,17.097,17.114,46642.072288106,0
+XNTK.US,D,20060706,000000,17.1906,17.1906,17.0333,17.107,21619.910879265,0
+XNTK.US,D,20060707,000000,16.9158,17.0443,16.7904,16.8551,33848.726334553,0
+XNTK.US,D,20060710,000000,16.9098,16.9158,16.5595,16.6262,48356.758338885,0
+XNTK.US,D,20060711,000000,16.5285,16.7357,16.4648,16.7357,83628.864951091,0
+XNTK.US,D,20060712,000000,16.657,16.657,16.3733,16.4549,151314.26358821,0
+XNTK.US,D,20060713,000000,16.2439,16.4052,16.1284,16.1423,530740.03308458,0
+XNTK.US,D,20060714,000000,16.1393,16.1393,15.9332,16.0179,330792.77292435,0
+XNTK.US,D,20060717,000000,16.1493,16.1493,15.99,16.0707,253992.51709639,0
+XNTK.US,D,20060718,000000,16.1602,16.209,15.8566,16.0806,139374.74490071,0
+XNTK.US,D,20060719,000000,16.1393,16.419,16.1393,16.3414,312873.44986645,0
+XNTK.US,D,20060720,000000,16.4549,16.5285,16.1523,16.1523,62577.502580754,0
+XNTK.US,D,20060721,000000,15.9502,15.9502,15.7372,15.772,523341.87094985,0
+XNTK.US,D,20060724,000000,15.9004,16.1095,15.9004,16.0885,291255.54799251,0
+XNTK.US,D,20060725,000000,16.0737,16.1852,15.996,16.1284,75085.569777178,0
+XNTK.US,D,20060726,000000,15.9532,16.1672,15.9532,16.0777,105803.26130196,0
+XNTK.US,D,20060727,000000,16.196,16.2797,16.0179,16.0398,284422.92085872,0
+XNTK.US,D,20060728,000000,16.1025,16.3375,16.1025,16.3375,29009.032490001,0
+XNTK.US,D,20060731,000000,16.3145,16.4012,16.3145,16.3255,36117.897856937,0
+XNTK.US,D,20060801,000000,16.1025,16.1025,15.9532,16.0109,22472.733642658,0
+XNTK.US,D,20060802,000000,16.0995,16.3414,16.0995,16.2439,58591.63600226,0
+XNTK.US,D,20060803,000000,16.1393,16.445,16.1393,16.3942,31845.748018647,0
+XNTK.US,D,20060804,000000,16.6182,16.6182,16.2409,16.2439,62859.767829887,0
+XNTK.US,D,20060807,000000,16.2967,16.2967,16.1782,16.213,29293.306744465,0
+XNTK.US,D,20060808,000000,16.2339,16.3035,16.1354,16.1562,32143.080807768,0
+XNTK.US,D,20060809,000000,16.451,16.5743,16.2757,16.2757,50344.669114802,0
+XNTK.US,D,20060810,000000,16.224,16.3792,16.224,16.3563,80489.794119994,0
+XNTK.US,D,20060811,000000,16.2697,16.2857,16.1882,16.221,209623.63434134,0
+XNTK.US,D,20060814,000000,16.3792,16.5853,16.3643,16.4111,49203.554086282,0
+XNTK.US,D,20060815,000000,16.6828,16.9626,16.6321,16.9527,279031.75505056,0
+XNTK.US,D,20060816,000000,17.1288,17.4236,17.0413,17.4236,572278.22732699,0
+XNTK.US,D,20060817,000000,17.333,17.5629,17.333,17.4584,57457.552492402,0
+XNTK.US,D,20060818,000000,17.324,17.6038,17.317,17.6008,197393.81438338,0
+XNTK.US,D,20060821,000000,17.3598,17.4056,17.3459,17.3907,20192.512590949,0
+XNTK.US,D,20060822,000000,17.4026,17.555,17.336,17.4196,52625.894669177,0
+XNTK.US,D,20060823,000000,17.4584,17.4584,17.1866,17.2643,87031.115480667,0
+XNTK.US,D,20060824,000000,17.2603,17.3021,17.1468,17.2603,45509.99778358,0
+XNTK.US,D,20060825,000000,17.2304,17.3878,17.2255,17.3658,43522.087007662,0
+XNTK.US,D,20060828,000000,17.2822,17.5141,17.2782,17.4793,46367.843060302,0
+XNTK.US,D,20060829,000000,17.5331,17.6903,17.3956,17.6874,161554.16376491,0
+XNTK.US,D,20060830,000000,17.6565,17.8825,17.6326,17.8825,182320.24737812,0
+XNTK.US,D,20060831,000000,17.8327,17.8327,17.7123,17.8008,56028.145198753,0
+XNTK.US,D,20060901,000000,17.8188,17.8616,17.773,17.7849,55751.906965617,0
+XNTK.US,D,20060905,000000,17.8616,17.9462,17.7193,17.9392,21895.144609735,0
+XNTK.US,D,20060906,000000,17.7193,17.7809,17.548,17.5689,40101.755430099,0
+XNTK.US,D,20060907,000000,17.3778,17.6008,17.3389,17.4236,108078.45984034,0
+XNTK.US,D,20060908,000000,17.3808,17.5689,17.3808,17.5659,16206.646012455,0
+XNTK.US,D,20060911,000000,17.3698,17.8078,17.3698,17.7301,163843.42534062,0
+XNTK.US,D,20060912,000000,17.8248,18.1702,17.8248,18.1702,67408.155901313,0
+XNTK.US,D,20060913,000000,18.1602,18.2389,18.0646,18.1672,1203124.9870949,0
+XNTK.US,D,20060914,000000,18.0547,18.2389,18.0547,18.1991,296373.48907554,0
+XNTK.US,D,20060915,000000,18.3166,18.4181,18.2021,18.2389,148468.50753557,0
+XNTK.US,D,20060918,000000,18.2608,18.3683,18.2239,18.2638,50344.669114802,0
+XNTK.US,D,20060919,000000,18.2996,18.2996,17.9501,18.1254,75085.569777178,0
+XNTK.US,D,20060920,000000,18.3534,18.4748,18.3534,18.4569,89591.592776177,0
+XNTK.US,D,20060921,000000,18.5107,18.5107,18.2339,18.2528,95563.361125256,0
+XNTK.US,D,20060922,000000,18.2199,18.2199,18.0746,18.1503,15646.133524854,0
+XNTK.US,D,20060925,000000,18.1951,18.5266,18.1771,18.4778,31845.748018647,0
+XNTK.US,D,20060926,000000,18.4927,18.6042,18.3782,18.6002,63712.590593279,0
+XNTK.US,D,20060927,000000,18.5972,18.7067,18.5126,18.5664,49203.554086282,0
+XNTK.US,D,20060928,000000,18.5893,18.6829,18.5107,18.6749,16785.239548043,0
+XNTK.US,D,20060929,000000,18.7027,18.7027,18.5704,18.5704,25322.50770596,0
+XNTK.US,D,20061002,000000,18.5774,18.6371,18.43,18.433,55179.340446025,0
+XNTK.US,D,20061003,000000,18.3713,18.5107,18.2608,18.4679,23038.268643589,0
+XNTK.US,D,20061004,000000,18.4569,18.8581,18.4409,18.8402,74523.048284244,0
+XNTK.US,D,20061005,000000,18.7904,18.8462,18.7486,18.8462,22756.003394456,0
+XNTK.US,D,20061006,000000,18.7486,18.8222,18.7247,18.8064,15078.589518591,0
+XNTK.US,D,20061009,000000,18.8064,18.9875,18.8064,18.9507,19623.96408202,0
+XNTK.US,D,20061010,000000,18.9159,18.9577,18.869,18.9547,27583.643207017,0
+XNTK.US,D,20061011,000000,18.9129,19.0472,18.8292,18.9377,24457.630910577,0
+XNTK.US,D,20061012,000000,19.091,19.2264,19.0114,19.2075,31574.53229884,0
+XNTK.US,D,20061013,000000,19.1847,19.3977,19.1847,19.3977,69968.633196823,0
+XNTK.US,D,20061016,000000,19.4425,19.4862,19.4087,19.4534,22178.414361533,0
+XNTK.US,D,20061017,000000,19.1807,19.2165,19.0333,19.1965,137367.74857414,0
+XNTK.US,D,20061018,000000,19.2812,19.2852,18.9835,18.9935,52334.588896051,0
+XNTK.US,D,20061019,000000,18.9875,19.0831,18.8969,19.0044,23038.268643589,0
+XNTK.US,D,20061020,000000,19.091,19.091,18.9795,18.9795,36690.464376529,0
+XNTK.US,D,20061023,000000,18.9159,19.2105,18.9159,19.091,95284.109384121,0
+XNTK.US,D,20061024,000000,19.11,19.11,18.9507,19.0552,8246.9668874584,0
+XNTK.US,D,20061025,000000,19.091,19.2852,19.0362,19.2384,29293.306744465,0
+XNTK.US,D,20061026,000000,19.319,19.4185,19.1847,19.3668,26170.307956023,0
+XNTK.US,D,20061027,000000,19.3588,19.3588,18.9875,19.0432,70819.446954883,0
+XNTK.US,D,20061030,000000,18.9686,19.2702,18.9686,19.2264,15355.832254394,0
+XNTK.US,D,20061031,000000,19.314,19.3698,19.2304,19.3509,25021.156906175,0
+XNTK.US,D,20061101,000000,19.3369,19.3947,19.0432,19.0432,16495.942780249,0
+XNTK.US,D,20061102,000000,18.9905,19.1139,18.9905,19.0612,26454.582210488,0
+XNTK.US,D,20061103,000000,19.1876,19.1876,19.0044,19.091,19914.26535248,0
+XNTK.US,D,20061106,000000,19.1408,19.4395,19.1408,19.3767,45225.723529115,0
+XNTK.US,D,20061107,000000,19.4644,19.6057,19.4425,19.4504,109217.56586353,0
+XNTK.US,D,20061108,000000,19.2932,19.55,19.2932,19.5042,34126.973573022,0
+XNTK.US,D,20061109,000000,19.7431,19.7431,19.548,19.5818,43230.781234536,0
+XNTK.US,D,20061110,000000,19.5679,19.5987,19.525,19.5968,12796.35946155,0
+XNTK.US,D,20061113,000000,19.6734,19.8805,19.6734,19.8705,35841.659623801,0
+XNTK.US,D,20061114,000000,19.9532,20.1483,19.781,20.1483,198524.88438524,0
+XNTK.US,D,20061115,000000,20.1563,20.2468,20.1075,20.1732,48923.297842481,0
+XNTK.US,D,20061116,000000,20.208,20.2996,20.1075,20.2638,272198.12341409,0
+XNTK.US,D,20061117,000000,20.1273,20.1871,20.0875,20.1762,16785.239548043,0
+XNTK.US,D,20061120,000000,20.1622,20.212,20.1075,20.1841,30148.138513189,0
+XNTK.US,D,20061121,000000,20.2498,20.2528,20.1513,20.2528,79068.422847673,0
+XNTK.US,D,20061122,000000,20.3175,20.4798,20.2668,20.4798,1201421.3505735,0
+XNTK.US,D,20061124,000000,20.3395,20.4888,20.3205,20.424,80778.086385122,0
+XNTK.US,D,20061127,000000,20.3563,20.3563,19.8227,19.8297,94430.282118063,0
+XNTK.US,D,20061128,000000,19.8138,19.977,19.6993,19.972,180610.58384067,0
+XNTK.US,D,20061129,000000,20.0388,20.1095,19.988,20.0587,21895.144609735,0
+XNTK.US,D,20061130,000000,20.0497,20.208,19.977,20.1205,50344.669114802,0
+XNTK.US,D,20061201,000000,20.0776,20.0776,19.6734,19.8227,52053.328149585,0
+XNTK.US,D,20061204,000000,19.8427,20.2,19.8427,20.1413,40956.587198823,0
+XNTK.US,D,20061205,000000,20.1443,20.229,20.1243,20.197,1857596.6450633,0
+XNTK.US,D,20061206,000000,20.0875,20.1145,20.0138,20.0348,15355.832254394,0
+XNTK.US,D,20061207,000000,20.0816,20.0816,19.8915,19.9053,39822.503688965,0
+XNTK.US,D,20061208,000000,19.972,20.0527,19.8028,19.9203,18774.154826626,0
+XNTK.US,D,20061211,000000,19.8645,20.0706,19.8645,19.9681,25599.750441763,0
+XNTK.US,D,20061212,000000,19.977,19.995,19.8058,19.8835,37260.017388123,0
+XNTK.US,D,20061213,000000,19.9562,19.9562,19.8745,19.9163,25322.50770596,0
+XNTK.US,D,20061214,000000,19.972,20.212,19.972,20.1095,23038.268643589,0
+XNTK.US,D,20061215,000000,20.2857,20.2857,20.1373,20.1483,95852.65789305,0
+XNTK.US,D,20061218,000000,20.223,20.3036,19.984,20.0388,24181.39267744,0
+XNTK.US,D,20061219,000000,19.7889,20.0418,19.761,19.995,94998.830626991,0
+XNTK.US,D,20061220,000000,20.0816,20.1443,19.9422,19.984,20763.070105209,0
+XNTK.US,D,20061221,000000,19.8875,20.003,19.7958,19.8427,67977.708912908,0
+XNTK.US,D,20061222,000000,19.8257,19.8467,19.7033,19.7033,14501.00048567,0
+XNTK.US,D,20061226,000000,19.779,19.8028,19.7222,19.8028,33001.930587157,0
+XNTK.US,D,20061227,000000,19.8875,19.9562,19.8875,19.9342,6822.5821071397,0
+XNTK.US,D,20061228,000000,19.9123,19.9532,19.8645,19.9123,8246.9668874584,0
+XNTK.US,D,20061229,000000,19.9223,20.0458,19.8984,19.8984,58591.63600226,0
+XNTK.US,D,20070103,000000,19.9123,20.1951,19.6535,19.784,91019.995567159,0
+XNTK.US,D,20070104,000000,19.9303,20.3175,19.8367,20.223,74523.048284244,0
+XNTK.US,D,20070105,000000,20.0258,20.0308,19.8915,20.0308,23319.529390054,0
+XNTK.US,D,20070108,000000,20.3463,20.3743,19.975,20.1015,44651.148004191,0
+XNTK.US,D,20070109,000000,20.0667,20.1951,20.0458,20.1443,48634.001074688,0
+XNTK.US,D,20070110,000000,20.003,20.3115,19.981,20.2817,39530.193413172,0
+XNTK.US,D,20070111,000000,20.2817,20.4828,20.2817,20.3315,97847.600187628,0
+XNTK.US,D,20070112,000000,20.3603,20.3961,20.2398,20.3922,107512.92483941,0
+XNTK.US,D,20070116,000000,20.3713,20.3743,20.2707,20.2996,47217.652315697,0
+XNTK.US,D,20070117,000000,20.197,20.2747,20.0875,20.0875,36117.897856937,0
+XNTK.US,D,20070118,000000,20,20,19.6316,19.6963,145057.216482,0
+XNTK.US,D,20070119,000000,19.5749,19.761,19.5679,19.6715,75943.415053899,0
+XNTK.US,D,20070122,000000,19.6535,19.6595,19.4185,19.4942,122593.52336333,0
+XNTK.US,D,20070123,000000,19.4604,19.6057,19.4465,19.4902,20763.070105209,0
+XNTK.US,D,20070124,000000,19.538,19.7431,19.538,19.6883,27876.957985474,0
+XNTK.US,D,20070125,000000,19.8028,19.9492,19.5212,19.548,65708.537390524,0
+XNTK.US,D,20070126,000000,19.5142,19.6455,19.4504,19.5609,27876.957985474,0
+XNTK.US,D,20070129,000000,19.535,19.6167,19.528,19.5928,31574.53229884,0
+XNTK.US,D,20070130,000000,19.6535,19.7431,19.6425,19.7252,38107.817638186,0
+XNTK.US,D,20070131,000000,19.5102,19.8227,19.5102,19.753,40674.321949691,0
+XNTK.US,D,20070201,000000,19.8945,19.9123,19.758,19.8327,29586.621522923,0
+XNTK.US,D,20070202,000000,19.8058,19.9422,19.8058,19.8745,21054.375878335,0
+XNTK.US,D,20070205,000000,19.8566,19.9342,19.8397,19.8915,22472.733642658,0
+XNTK.US,D,20070206,000000,19.8745,19.8775,19.6913,19.8427,14218.735236537,0
+XNTK.US,D,20070207,000000,19.988,20.1951,19.9532,20.1303,140499.78788657,0
+XNTK.US,D,20070208,000000,20.1075,20.2926,20.1075,20.2319,131409.03875972,0
+XNTK.US,D,20070209,000000,20.2568,20.3245,19.9641,20.0109,26732.829448956,0
+XNTK.US,D,20070212,000000,19.972,19.972,19.9053,19.9273,15355.832254394,0
+XNTK.US,D,20070213,000000,20,20.0308,19.9681,20.0288,45032.859017252,0
+XNTK.US,D,20070214,000000,20.1145,20.4559,20.1145,20.3713,100545.69434837,0
+XNTK.US,D,20070215,000000,20.4001,20.5046,20.3922,20.4888,13935.465484739,0
+XNTK.US,D,20070216,000000,20.3961,20.5176,20.3961,20.4967,26454.582210488,0
+XNTK.US,D,20070220,000000,20.439,20.5555,20.3424,20.4967,29586.621522923,0
+XNTK.US,D,20070221,000000,20.4171,20.5076,20.3773,20.4928,25021.156906175,0
+XNTK.US,D,20070222,000000,20.6033,20.6878,20.5046,20.5733,500301.59330093,0
+XNTK.US,D,20070223,000000,20.5525,20.6201,20.4798,20.5963,13371.939489141,0
+XNTK.US,D,20070226,000000,20.5555,20.5555,20.3882,20.4171,14501.00048567,0
+XNTK.US,D,20070227,000000,20.1145,20.1652,19.5679,19.6495,108661.07138659,0
+XNTK.US,D,20070228,000000,19.6913,19.8496,19.5142,19.765,143637.854215,0
+XNTK.US,D,20070301,000000,19.3369,21.098,18.9875,19.6197,247735.46999019,0
+XNTK.US,D,20070302,000000,19.5012,19.5749,19.2962,19.2962,73669.221018186,0
+XNTK.US,D,20070305,000000,19.1807,19.3479,19.1169,19.1279,130261.8967152,0
+XNTK.US,D,20070306,000000,19.4425,19.544,19.322,19.4783,32143.080807768,0
+XNTK.US,D,20070307,000000,19.4425,19.4534,19.304,19.304,873474.33370175,0
+XNTK.US,D,20070308,000000,19.5609,19.5868,19.4185,19.4673,46367.843060302,0
+XNTK.US,D,20070309,000000,19.54,19.54,19.3439,19.4644,98974.652178825,0
+XNTK.US,D,20070312,000000,19.4504,19.6167,19.4504,19.5609,48356.758338885,0
+XNTK.US,D,20070313,000000,19.4673,19.4753,19.1707,19.1876,27304.391465882,0
+XNTK.US,D,20070314,000000,19.102,19.322,19.0294,19.322,70536.177203085,0
+XNTK.US,D,20070315,000000,19.326,19.3877,19.311,19.3737,16206.646012455,0
+XNTK.US,D,20070316,000000,19.33,19.3668,19.2533,19.314,18490.885074827,0
+XNTK.US,D,20070319,000000,19.3837,19.4504,19.333,19.3877,8535.2591525863,0
+XNTK.US,D,20070320,000000,19.3837,19.5142,19.3807,19.4833,73952.490769984,0
+XNTK.US,D,20070321,000000,19.55,19.9273,19.5212,19.8915,78790.175609204,0
+XNTK.US,D,20070322,000000,19.8397,19.8397,19.6635,19.7033,17344.747532977,0
+XNTK.US,D,20070323,000000,19.6963,19.6963,19.5709,19.5987,32143.080807768,0
+XNTK.US,D,20070326,000000,19.5788,19.7252,19.531,19.7172,22756.003394456,0
+XNTK.US,D,20070327,000000,19.6595,19.7172,19.6197,19.6595,16495.942780249,0
+XNTK.US,D,20070328,000000,19.5987,19.5987,19.4534,19.4534,6822.5821071397,0
+XNTK.US,D,20070329,000000,19.544,19.544,19.2573,19.4584,27022.12621675,0
+XNTK.US,D,20070330,000000,19.3549,19.5212,19.3369,19.4285,81634.927159178,0
+XNTK.US,D,20070402,000000,19.544,19.6247,19.4942,19.5987,51766.040387123,0
+XNTK.US,D,20070403,000000,19.6883,19.8984,19.6883,19.7889,32426.350559566,0
+XNTK.US,D,20070404,000000,19.8028,19.9303,19.8028,19.8915,14501.00048567,0
+XNTK.US,D,20070405,000000,18.9875,20.003,18.9875,19.977,8535.2591525863,0
+XNTK.US,D,20070409,000000,20.0667,20.0667,19.9342,19.9342,31289.25354171,0
+XNTK.US,D,20070410,000000,20.0258,20.0418,19.9562,20.0418,17344.747532977,0
+XNTK.US,D,20070411,000000,19.9123,19.981,19.8645,19.8645,11367.956670568,0
+XNTK.US,D,20070412,000000,19.8397,20.0497,19.8397,20.0497,7676.4093731982,0
+XNTK.US,D,20070413,000000,20.0418,20.1732,19.984,20.1563,19335.671816892,0
+XNTK.US,D,20070416,000000,20.2498,20.3603,20.2428,20.3175,14218.735236537,0
+XNTK.US,D,20070417,000000,20.446,20.446,20.3493,20.3813,23606.817152516,0
+XNTK.US,D,20070418,000000,20.3315,20.3603,20.3315,20.3603,2274.1940357132,0
+XNTK.US,D,20070419,000000,20.3713,20.3852,20.2857,20.2857,46071.514773846,0
+XNTK.US,D,20070420,000000,20.3424,20.3713,20.2886,20.3533,170939.2321729,0
+XNTK.US,D,20070423,000000,20.3285,20.3852,20.3066,20.3066,42949.520488071,0
+XNTK.US,D,20070424,000000,20.429,20.5674,20.3813,20.4888,25599.750441763,0
+XNTK.US,D,20070425,000000,20.7058,20.9128,20.6878,20.9128,70819.446954883,0
+XNTK.US,D,20070426,000000,20.9726,21.0691,20.8461,21.0164,32143.080807768,0
+XNTK.US,D,20070427,000000,20.9019,21.0233,20.885,20.9726,41242.870458619,0
+XNTK.US,D,20070430,000000,20.9098,21.0084,20.7356,20.7356,17914.300544572,0
+XNTK.US,D,20070501,000000,20.7246,20.8203,20.658,20.8203,10527.187939167,0
+XNTK.US,D,20070502,000000,20.885,21.0343,20.885,21.0014,13935.465484739,0
+XNTK.US,D,20070503,000000,20.9576,21.1548,20.9437,21.1269,24181.39267744,0
+XNTK.US,D,20070504,000000,21.322,21.322,21.1936,21.2324,41807.400956884,0
+XNTK.US,D,20070507,000000,21.2981,21.2981,21.1578,21.1746,12226.806449957,0
+XNTK.US,D,20070508,000000,21.0831,21.2603,20.3922,21.2583,440861.15254594,0
+XNTK.US,D,20070509,000000,21.1578,21.3638,21.1578,21.3638,27022.12621675,0
+XNTK.US,D,20070510,000000,21.2861,21.2861,21.0084,21.0084,88173.235011854,0
+XNTK.US,D,20070511,000000,21.0931,21.2792,21.0931,21.2792,11367.956670568,0
+XNTK.US,D,20070514,000000,21.3986,21.3986,21.1578,21.2036,6822.5821071397,0
+XNTK.US,D,20070515,000000,21.1936,21.3081,21.0194,21.0194,8535.2591525863,0
+XNTK.US,D,20070516,000000,21.1109,21.2503,20.9835,21.2503,33558.425064094,0
+XNTK.US,D,20070517,000000,20.9059,21.2105,20.9059,21.1269,50623.920855936,0
+XNTK.US,D,20070518,000000,21.2683,21.3299,21.2144,21.3011,16785.239548043,0
+XNTK.US,D,20070521,000000,21.319,21.5589,21.319,21.4384,13084.651726679,0
+XNTK.US,D,20070522,000000,21.5271,21.6196,21.4384,21.5719,15355.832254394,0
+XNTK.US,D,20070523,000000,21.6027,21.6914,21.4604,21.4604,57743.835752197,0
+XNTK.US,D,20070524,000000,21.3768,21.4564,21.0791,21.0831,337614.35052883,0
+XNTK.US,D,20070525,000000,21.2543,21.3011,21.1766,21.2981,34406.225314156,0
+XNTK.US,D,20070529,000000,21.3409,21.4196,21.2463,21.3479,26170.307956023,0
+XNTK.US,D,20070530,000000,21.1746,21.4494,21.1578,21.4494,25021.156906175,0
+XNTK.US,D,20070531,000000,21.5977,21.5977,21.4783,21.5589,24457.630910577,0
+XNTK.US,D,20070601,000000,21.6943,21.7182,21.5689,21.5868,27304.391465882,0
+XNTK.US,D,20070604,000000,21.4892,21.6794,21.4892,21.6466,26454.582210488,0
+XNTK.US,D,20070605,000000,21.6684,21.6914,21.6067,21.6864,31289.25354171,0
+XNTK.US,D,20070606,000000,21.6097,21.6097,21.4424,21.4853,83628.864951091,0
+XNTK.US,D,20070607,000000,21.4494,21.4494,21.1109,21.1109,82201.466662774,0
+XNTK.US,D,20070608,000000,21.1667,21.3986,21.1667,21.3986,64853.705621799,0
+XNTK.US,D,20070611,000000,21.4315,21.4823,21.3638,21.3907,20477.791348079,0
+XNTK.US,D,20070612,000000,21.2324,21.3011,21.1328,21.1328,9390.0909213107,0
+XNTK.US,D,20070613,000000,21.2941,21.3937,21.2742,21.3937,22756.003394456,0
+XNTK.US,D,20070614,000000,21.4166,21.6226,21.4166,21.5828,18490.885074827,0
+XNTK.US,D,20070615,000000,21.7591,21.7919,21.7361,21.766,13084.651726679,0
+XNTK.US,D,20070618,000000,21.8327,21.8804,21.8327,21.8666,3693.5563027021,0
+XNTK.US,D,20070619,000000,21.7839,21.8804,21.7709,21.8456,11662.275951692,0
+XNTK.US,D,20070620,000000,21.8804,21.9024,21.6764,21.6764,69400.084687894,0
+XNTK.US,D,20070621,000000,21.6764,21.9282,21.6764,21.9282,10527.187939167,0
+XNTK.US,D,20070622,000000,21.9064,21.9064,21.7451,21.8197,4267.1273249602,0
+XNTK.US,D,20070625,000000,21.763,21.8427,21.6266,21.6436,9390.0909213107,0
+XNTK.US,D,20070626,000000,21.6466,21.7222,21.5828,21.5938,5688.498597281,0
+XNTK.US,D,20070627,000000,21.5371,21.8735,21.5371,21.8626,12796.35946155,0
+XNTK.US,D,20070628,000000,21.9542,21.9939,21.8705,21.8705,23319.529390054,0
+XNTK.US,D,20070629,000000,21.8804,21.9282,21.6764,21.763,25021.156906175,0
+XNTK.US,D,20070702,000000,21.8666,21.9282,21.8666,21.9242,11662.275951692,0
+XNTK.US,D,20070703,000000,22.0507,22.0716,22.0397,22.0477,5113.923072357,0
+XNTK.US,D,20070705,000000,22.0318,22.202,22.0318,22.202,11090.713934765,0
+XNTK.US,D,20070706,000000,22.207,22.3016,22.1482,22.3016,24181.39267744,0
+XNTK.US,D,20070709,000000,22.2757,22.3604,22.2359,22.3534,28159.223234607,0
+XNTK.US,D,20070710,000000,22.2956,22.3016,22.1174,22.1344,15078.589518591,0
+XNTK.US,D,20070711,000000,22.1642,22.2538,22.1482,22.2538,89306.314019047,0
+XNTK.US,D,20070712,000000,22.3782,22.6898,22.3604,22.6749,48634.001074688,0
+XNTK.US,D,20070713,000000,22.6669,22.7187,22.6132,22.7077,20477.791348079,0
+XNTK.US,D,20070716,000000,22.651,22.7665,22.651,22.6898,13084.651726679,0
+XNTK.US,D,20070717,000000,22.7407,22.9078,22.7407,22.8442,29009.032490001,0
+XNTK.US,D,20070718,000000,22.6062,22.6928,22.5007,22.6789,81911.165392315,0
+XNTK.US,D,20070719,000000,22.9965,23.1219,22.9795,23.093,30148.138513189,0
+XNTK.US,D,20070720,000000,22.9507,22.9656,22.7367,22.7924,127136.88892143,0
+XNTK.US,D,20070723,000000,22.86,22.9765,22.8531,22.872,33279.173322959,0
+XNTK.US,D,20070724,000000,22.6262,22.8412,22.4101,22.4837,135106.61307309,0
+XNTK.US,D,20070725,000000,22.8192,22.876,22.657,22.7695,237211.29555902,0
+XNTK.US,D,20070726,000000,22.6262,22.7665,22.1482,22.431,107802.2216072,0
+XNTK.US,D,20070727,000000,22.4032,22.5853,22.1881,22.1951,113488.71119915,0
+XNTK.US,D,20070730,000000,22.2199,22.4032,22.1394,22.3484,65131.952860268,0
+XNTK.US,D,20070731,000000,22.441,22.441,21.8327,21.8327,82201.466662774,0
+XNTK.US,D,20070801,000000,21.9174,22.0477,21.6764,22.0318,228391.76215197,0
+XNTK.US,D,20070802,000000,22.1174,22.2857,21.9969,22.2359,13656.213743604,0
+XNTK.US,D,20070803,000000,22.0507,22.0716,21.5977,21.5977,60868.843545972,0
+XNTK.US,D,20070806,000000,21.7809,21.9611,21.5997,21.9432,152736.63936319,0
+XNTK.US,D,20070807,000000,21.8804,22.1204,21.6654,21.9771,111779.0476617,0
+XNTK.US,D,20070808,000000,22.2239,22.4489,22.1424,22.3095,146479.59225698,0
+XNTK.US,D,20070809,000000,22.0477,22.3245,21.8227,21.8705,72524.087979003,0
+XNTK.US,D,20070810,000000,21.5052,21.8804,21.4056,21.7112,87606.695508258,0
+XNTK.US,D,20070813,000000,21.8844,21.9771,21.8128,21.8427,50067.426378999,0
+XNTK.US,D,20070814,000000,21.9024,21.9024,21.4354,21.4494,42669.26424427,0
+XNTK.US,D,20070815,000000,21.3409,21.5689,21.0373,21.0373,98695.400437691,0
+XNTK.US,D,20070816,000000,20.9546,20.9945,20.442,20.9875,170939.2321729,0
+XNTK.US,D,20070817,000000,21.3588,21.4464,21.0263,21.3329,169518.86540324,0
+XNTK.US,D,20070820,000000,21.4315,21.4524,21.2075,21.3409,54043.247930834,0
+XNTK.US,D,20070821,000000,21.322,21.5519,21.322,21.5191,35265.075093544,0
+XNTK.US,D,20070822,000000,21.7451,21.7989,21.6654,21.7989,14790.297253464,0
+XNTK.US,D,20070823,000000,21.8844,21.8844,21.6506,21.766,51482.770635325,0
+XNTK.US,D,20070824,000000,21.7411,22.0318,21.7361,22.0179,81061.35613692,0
+XNTK.US,D,20070827,000000,21.9969,21.9969,21.8984,21.9352,7111.8788749337,0
+XNTK.US,D,20070828,000000,21.7959,21.7959,21.3369,21.3658,16495.942780249,0
+XNTK.US,D,20070829,000000,21.5908,21.9174,21.5689,21.9064,29586.621522923,0
+XNTK.US,D,20070830,000000,21.8327,22.199,21.8327,21.987,25322.50770596,0
+XNTK.US,D,20070831,000000,22.2399,22.3016,22.1662,22.2469,110364.70790804,0
+XNTK.US,D,20070904,000000,22.2986,22.7884,22.2986,22.637,35841.659623801,0
+XNTK.US,D,20070905,000000,22.5365,22.6152,22.3782,22.5157,125717.52665444,0
+XNTK.US,D,20070906,000000,22.5793,22.6152,22.3663,22.5952,45225.723529115,0
+XNTK.US,D,20070907,000000,22.2727,22.2727,22.0219,22.1394,42669.26424427,0
+XNTK.US,D,20070910,000000,22.2757,22.2757,21.9731,22.1134,46642.072288106,0
+XNTK.US,D,20070911,000000,22.3245,22.5594,22.2956,22.4768,38401.132416643,0
+XNTK.US,D,20070912,000000,22.431,22.661,22.431,22.4659,55751.906965617,0
+XNTK.US,D,20070913,000000,22.5196,22.5365,22.4141,22.4489,29863.864258726,0
+XNTK.US,D,20070914,000000,22.2577,22.418,22.2469,22.3882,9671.351667777,0
+XNTK.US,D,20070917,000000,22.2857,22.2956,22.1951,22.2359,14790.297253464,0
+XNTK.US,D,20070918,000000,22.431,22.7884,22.3275,22.7844,32426.350559566,0
+XNTK.US,D,20070919,000000,22.9078,22.9875,22.7625,22.8372,56028.145198753,0
+XNTK.US,D,20070920,000000,22.8023,22.9397,22.8023,22.8531,56595.689205016,0
+XNTK.US,D,20070921,000000,23.0144,23.079,22.9685,22.9905,75369.844031642,0
+XNTK.US,D,20070924,000000,23.0761,23.2513,22.9685,23.0442,345579.05216715,0
+XNTK.US,D,20070925,000000,22.9287,23.2045,22.9078,23.1906,459070.7768743,0
+XNTK.US,D,20070926,000000,23.34,23.3468,23.1906,23.2513,1372079.3219999,0
+XNTK.US,D,20070927,000000,23.3787,23.3857,23.307,23.326,61720.661806698,0
+XNTK.US,D,20070928,000000,23.3817,23.4515,23.2692,23.3468,79068.422847673,0
+XNTK.US,D,20071001,000000,23.4863,23.7192,23.4863,23.6705,98974.652178825,0
+XNTK.US,D,20071002,000000,23.6286,23.6625,23.55,23.6545,74523.048284244,0
+XNTK.US,D,20071003,000000,23.556,23.5908,23.4345,23.4893,16206.646012455,0
+XNTK.US,D,20071004,000000,23.4375,23.4733,23.2822,23.4593,54613.805445095,0
+XNTK.US,D,20071005,000000,23.6157,23.8228,23.543,23.7321,40391.052197893,0
+XNTK.US,D,20071008,000000,23.6744,23.8835,23.6744,23.8835,406730.16096225,0
+XNTK.US,D,20071009,000000,23.9213,24.0478,23.8307,24.0218,211893.81036638,0
+XNTK.US,D,20071010,000000,24.0099,24.1214,23.9402,24.1154,656462.58225235,0
+XNTK.US,D,20071011,000000,24.1711,24.2757,23.559,23.7261,119462.48855356,0
+XNTK.US,D,20071012,000000,23.7978,24.0816,23.7978,24.0099,30148.138513189,0
+XNTK.US,D,20071015,000000,24.0736,24.0736,23.7321,23.8536,55179.340446025,0
+XNTK.US,D,20071016,000000,23.547,23.6655,23.4693,23.533,34699.540092614,0
+XNTK.US,D,20071017,000000,23.9363,23.9471,23.5978,23.9073,84760.939455618,0
+XNTK.US,D,20071018,000000,23.753,23.8924,23.6903,23.8725,43230.781234536,0
+XNTK.US,D,20071019,000000,23.7908,23.7908,23.2225,23.2225,113770.97644829,0
+XNTK.US,D,20071022,000000,23.112,23.5012,23.112,23.4942,92157.092585016,0
+XNTK.US,D,20071023,000000,23.7908,23.9323,23.5658,23.9323,982981.19633308,0
+XNTK.US,D,20071024,000000,23.4056,23.4056,22.8262,23.333,269916.89785971,0
+XNTK.US,D,20071025,000000,23.2852,23.3568,22.9258,23.115,1499213.1974133,0
+XNTK.US,D,20071026,000000,23.5121,23.5121,22.9397,23.3817,248016.73073665,0
+XNTK.US,D,20071029,000000,23.4972,23.6256,23.337,23.553,82201.466662774,0
+XNTK.US,D,20071030,000000,23.5151,23.6625,23.5012,23.5658,93864.747117133,0
+XNTK.US,D,20071031,000000,23.6793,23.8835,23.5042,23.8835,73669.221018186,0
+XNTK.US,D,20071101,000000,23.5738,23.6705,23.3538,23.3887,115194.35672593,0
+XNTK.US,D,20071102,000000,23.541,23.6047,23.2623,23.6047,74240.783035113,0
+XNTK.US,D,20071105,000000,23.5121,23.5151,23.1667,23.3638,55605.249576388,0
+XNTK.US,D,20071106,000000,23.553,23.6316,23.3468,23.6316,22756.003394456,0
+XNTK.US,D,20071107,000000,23.6117,23.6117,23.0193,23.083,41329.257687891,0
+XNTK.US,D,20071108,000000,22.8531,22.8531,21.7391,22.1662,656740.82949082,0
+XNTK.US,D,20071109,000000,21.8267,21.8884,21.5549,21.5549,180040.02632641,0
+XNTK.US,D,20071112,000000,21.4096,21.6604,21.0611,21.0611,266509.62481681,0
+XNTK.US,D,20071113,000000,21.4853,21.8844,21.3907,21.8705,86462.566971739,0
+XNTK.US,D,20071114,000000,22.1562,22.1562,21.5479,21.5519,616351.78629826,0
+XNTK.US,D,20071115,000000,21.6027,21.6654,21.2861,21.3698,100687.32922427,0
+XNTK.US,D,20071116,000000,21.5371,21.7082,21.3081,21.6914,30716.687022118,0
+XNTK.US,D,20071119,000000,21.5799,21.6296,21.2324,21.2861,93864.747117133,0
+XNTK.US,D,20071120,000000,21.4494,21.6196,20.8143,21.1049,173784.98822553,0
+XNTK.US,D,20071121,000000,20.9338,21.2354,20.6988,20.9059,128848.56146421,0
+XNTK.US,D,20071123,000000,21.0343,21.1746,20.9378,21.1249,18201.588307034,0
+XNTK.US,D,20071126,000000,21.1498,21.2683,20.651,20.6709,75656.127291437,0
+XNTK.US,D,20071127,000000,20.9059,21.0761,20.7356,21.0084,210192.18285026,0
+XNTK.US,D,20071128,000000,21.1478,21.8954,21.1478,21.8297,893105.32930244,0
+XNTK.US,D,20071129,000000,21.9392,21.9432,21.6067,21.7391,353830.03706527,0
+XNTK.US,D,20071130,000000,21.8884,21.98,21.3588,21.5151,67637.18250915,0
+XNTK.US,D,20071203,000000,21.3837,21.6574,21.3837,21.4096,55605.249576388,0
+XNTK.US,D,20071204,000000,21.3111,21.5151,21.2543,21.4056,29863.864258726,0
+XNTK.US,D,20071205,000000,21.5908,21.9641,21.5908,21.8844,35379.588397463,0
+XNTK.US,D,20071206,000000,21.9094,22.1314,21.8735,22.1314,22178.414361533,0
+XNTK.US,D,20071207,000000,22.1951,22.212,22.0249,22.1452,143637.854215,0
+XNTK.US,D,20071210,000000,22.1424,22.3643,22.1424,22.2926,48634.001074688,0
+XNTK.US,D,20071211,000000,22.441,22.5952,21.8984,21.9242,93011.92435374,0
+XNTK.US,D,20071212,000000,22.4659,22.4837,21.8884,22.1005,41523.126702419,0
+XNTK.US,D,20071213,000000,22.2538,22.2538,21.9094,22.1174,77648.056078019,0
+XNTK.US,D,20071214,000000,21.9213,22.0249,21.7989,21.8267,22472.733642658,0
+XNTK.US,D,20071217,000000,21.6266,21.6266,21.2901,21.2901,107802.2216072,0
+XNTK.US,D,20071218,000000,21.4992,21.4992,21.1766,21.4384,17914.300544572,0
+XNTK.US,D,20071219,000000,21.3797,21.6466,21.3797,21.5151,40674.321949691,0
+XNTK.US,D,20071220,000000,21.8954,21.9094,21.6574,21.8775,79220.102750232,0
+XNTK.US,D,20071221,000000,22.1702,22.1951,22.0397,22.1562,487194.8425156,0
+XNTK.US,D,20071224,000000,22.1314,22.3215,22.1314,22.2787,305175.94593727,0
+XNTK.US,D,20071226,000000,22.1642,22.3534,22.1642,22.3374,89023.044267249,0
+XNTK.US,D,20071227,000000,22.2439,22.2469,21.9969,21.9969,70536.177203085,0
+XNTK.US,D,20071228,000000,22.0547,22.0826,21.8596,21.9969,83235.099906038,0
+XNTK.US,D,20071231,000000,21.9542,21.9542,21.766,21.7809,55751.906965617,0
+XNTK.US,D,20080102,000000,21.8556,21.8556,21.3011,21.3329,115194.35672593,0
+XNTK.US,D,20080103,000000,21.4246,21.5191,21.2861,21.3937,16785.239548043,0
+XNTK.US,D,20080104,000000,21.0901,21.0901,20.3563,20.4031,989525.53120175,0
+XNTK.US,D,20080107,000000,20.3493,20.3633,19.8984,20.1333,143637.854215,0
+XNTK.US,D,20080108,000000,20.2747,20.429,19.6963,19.6963,85322.456445885,0
+XNTK.US,D,20080109,000000,19.7889,19.9601,19.4534,19.9562,101133.32840795,0
+XNTK.US,D,20080110,000000,19.7282,20.204,19.7282,20.0776,106653.07055735,0
+XNTK.US,D,20080111,000000,19.8496,19.8805,19.4185,19.5749,91295.22929763,0
+XNTK.US,D,20080114,000000,19.9342,20.1165,19.8188,20.0667,36324.825406123,0
+XNTK.US,D,20080115,000000,19.8645,19.8665,19.5102,19.6277,59813.111244057,0
+XNTK.US,D,20080116,000000,19.3479,19.6635,19.0831,19.3628,86755.881750197,0
+XNTK.US,D,20080117,000000,19.5042,19.5639,19.0432,19.0612,61720.661806698,0
+XNTK.US,D,20080118,000000,19.2852,19.4255,18.9726,19.1139,81348.643899382,0
+XNTK.US,D,20080122,000000,17.8078,18.7027,17.8078,18.4927,274474.32645514,0
+XNTK.US,D,20080123,000000,17.8008,18.4409,17.4903,18.4409,170640.89488111,0
+XNTK.US,D,20080124,000000,18.4379,18.9616,18.4379,18.9616,172131.57683738,0
+XNTK.US,D,20080125,000000,19.2533,19.4125,18.654,18.7317,89023.044267249,0
+XNTK.US,D,20080128,000000,18.6401,18.8362,18.5972,18.8064,33001.930587157,0
+XNTK.US,D,20080129,000000,18.8402,18.869,18.6331,18.8182,124866.71289638,0
+XNTK.US,D,20080130,000000,18.7347,19.1876,18.7347,18.869,114622.79470901,0
+XNTK.US,D,20080131,000000,18.6182,19.2145,18.4927,19.0612,48634.001074688,0
+XNTK.US,D,20080201,000000,19.3628,19.6087,19.2264,19.6057,83336.554675299,0
+XNTK.US,D,20080204,000000,19.4972,19.4972,19.2384,19.2384,43804.352256795,0
+XNTK.US,D,20080205,000000,18.9267,19.0254,18.6639,18.6639,137088.496833,0
+XNTK.US,D,20080206,000000,18.8064,18.8362,18.3026,18.3026,45789.249524714,0
+XNTK.US,D,20080207,000000,18.1134,18.5584,17.9851,18.3643,157003.76668815,0
+XNTK.US,D,20080208,000000,18.3394,18.6112,18.3394,18.5972,850151.79080371,0
+XNTK.US,D,20080211,000000,18.65,18.9377,18.6291,18.8859,57177.296248601,0
+XNTK.US,D,20080212,000000,18.9267,19.1379,18.8182,18.8939,111841.32682699,0
+XNTK.US,D,20080213,000000,19.1309,19.4395,19.095,19.3877,71257.410117238,0
+XNTK.US,D,20080214,000000,19.3588,19.3588,18.9795,18.9795,68264.996675369,0
+XNTK.US,D,20080215,000000,18.9079,18.9656,18.7595,18.8661,165961.9214631,0
+XNTK.US,D,20080219,000000,19.0801,19.0801,18.5893,18.6042,29090.397205943,0
+XNTK.US,D,20080220,000000,18.6471,18.9337,18.6222,18.873,125434.25690264,0
+XNTK.US,D,20080221,000000,19.0801,19.095,18.7317,18.7386,227259.68764744,0
+XNTK.US,D,20080222,000000,18.7277,18.8142,18.4479,18.8104,84474.656195822,0
+XNTK.US,D,20080225,000000,19.2812,19.3588,18.7347,19.0144,106095.57157775,0
+XNTK.US,D,20080226,000000,18.9407,19.2772,18.876,19.1359,64853.705621799,0
+XNTK.US,D,20080227,000000,18.2021,19.3628,18.2021,19.2702,40000.300660839,0
+XNTK.US,D,20080228,000000,19.2632,19.311,19.102,19.102,12796.35946155,0
+XNTK.US,D,20080229,000000,18.8292,18.8969,18.5126,18.5405,34406.225314156,0
+XNTK.US,D,20080303,000000,18.8104,18.8104,18.2717,18.3962,33794.483190592,0
+XNTK.US,D,20080304,000000,18.2528,18.5126,18.0886,18.4887,79760.525184513,0
+XNTK.US,D,20080305,000000,18.4599,18.7247,18.4409,18.6222,51766.040387123,0
+XNTK.US,D,20080306,000000,18.5027,18.5893,18.2021,18.2021,768812.18742831,0
+XNTK.US,D,20080307,000000,17.8248,18.4379,17.8248,18.1503,181463.40660406,0
+XNTK.US,D,20080310,000000,18.0487,18.2299,17.8864,17.8864,127030.41163884,0
+XNTK.US,D,20080311,000000,18.3106,18.3812,17.6136,18.3812,110636.92813052,0
+XNTK.US,D,20080312,000000,18.4439,18.6222,18.3026,18.3106,52625.894669177,0
+XNTK.US,D,20080313,000000,18.1533,18.5336,17.9751,18.4051,348402.70916114,0
+XNTK.US,D,20080314,000000,18.1672,18.2239,17.8536,17.9851,118603.63877418,0
+XNTK.US,D,20080317,000000,17.8188,17.9104,17.5798,17.766,48356.758338885,0
+XNTK.US,D,20080318,000000,18.0716,18.5126,18.0716,18.4927,280155.79353376,0
+XNTK.US,D,20080319,000000,18.1821,18.5306,17.9989,17.9989,173640.33984163,0
+XNTK.US,D,20080320,000000,17.9681,18.2857,17.9571,18.2857,45225.723529115,0
+XNTK.US,D,20080324,000000,18.5336,18.9984,18.5306,18.8939,35000.890892399,0
+XNTK.US,D,20080325,000000,18.9795,19.1379,18.9726,19.0612,41892.78368349,0
+XNTK.US,D,20080326,000000,18.9984,18.9984,18.8432,18.9656,13371.939489141,0
+XNTK.US,D,20080327,000000,18.8581,18.8581,18.4887,18.4927,17914.300544572,0
+XNTK.US,D,20080328,000000,18.6799,18.6799,18.433,18.4409,4933.1125924858,0
+XNTK.US,D,20080331,000000,18.4409,18.654,18.4051,18.5704,39530.193413172,0
+XNTK.US,D,20080401,000000,18.8899,19.2632,18.8899,19.2632,39251.946174704,0
+XNTK.US,D,20080402,000000,19.2145,19.4465,19.1209,19.2344,29586.621522923,0
+XNTK.US,D,20080403,000000,19.095,19.4285,19.0362,19.3698,21619.910879265,0
+XNTK.US,D,20080404,000000,19.2882,19.4972,19.2672,19.3917,17344.747532977,0
+XNTK.US,D,20080407,000000,19.554,19.554,19.2632,19.304,26732.829448956,0
+XNTK.US,D,20080408,000000,19.1896,19.2344,19.0831,19.1477,8810.4928830569,0
+XNTK.US,D,20080409,000000,19.1379,19.1379,18.9477,18.9795,10527.187939167,0
+XNTK.US,D,20080410,000000,19.0652,19.4285,19.0432,19.3439,149922.02289319,0
+XNTK.US,D,20080411,000000,19.106,19.106,18.7317,18.7764,15927.39427132,0
+XNTK.US,D,20080414,000000,18.7386,18.8661,18.6749,18.6869,104329.65589101,0
+XNTK.US,D,20080415,000000,18.7317,18.7317,18.5445,18.7177,13537.682429023,0
+XNTK.US,D,20080416,000000,19.089,19.33,19.0184,19.2882,25473.183105853,0
+XNTK.US,D,20080417,000000,19.1477,19.2493,19.1239,19.2493,18909.762686529,0
+XNTK.US,D,20080418,000000,19.4862,19.9422,19.4862,19.9123,15355.832254394,0
+XNTK.US,D,20080421,000000,19.6883,19.9382,19.6883,19.9123,15693.345150153,0
+XNTK.US,D,20080422,000000,19.8297,19.8297,19.4902,19.6017,79661.079420585,0
+XNTK.US,D,20080423,000000,19.8427,20.0178,19.7362,19.988,16114.231767187,0
+XNTK.US,D,20080424,000000,19.984,20.3365,19.8875,20.204,60296.27702638,0
+XNTK.US,D,20080425,000000,20.2468,20.2468,19.9303,19.9462,14302.108957811,0
+XNTK.US,D,20080428,000000,20.197,20.2996,20.1652,20.1652,10872.736856255,0
+XNTK.US,D,20080429,000000,20.3066,20.421,20.212,20.3175,18925.834729184,0
+XNTK.US,D,20080430,000000,20.3603,20.4928,20.0945,20.1145,93427.788457444,0
+XNTK.US,D,20080501,000000,20.219,20.6371,20.219,20.6371,17254.342293041,0
+XNTK.US,D,20080502,000000,20.9476,20.9476,20.4967,20.6878,31817.621944,0
+XNTK.US,D,20080505,000000,20.5076,20.5843,20.4768,20.5146,14458.8113737,0
+XNTK.US,D,20080506,000000,20.4967,20.7715,20.3813,20.7098,7928.5395423519,0
+XNTK.US,D,20080507,000000,20.6141,20.8313,20.3245,20.3285,35475.016150728,0
+XNTK.US,D,20080508,000000,20.442,20.5674,20.421,20.5206,13047.485128038,0
+XNTK.US,D,20080509,000000,20.3852,20.4658,20.3852,20.442,3918.5648998752,0
+XNTK.US,D,20080512,000000,20.5883,20.9338,20.5883,20.7456,14257.91084051,0
+XNTK.US,D,20080513,000000,20.9268,20.9974,20.7426,20.9945,17994.660757848,0
+XNTK.US,D,20080514,000000,21.1069,21.3081,21.0691,21.0691,22787.1429771,0
+XNTK.US,D,20080515,000000,21.0611,21.4743,21.0611,21.4354,25985.479465488,0
+XNTK.US,D,20080516,000000,21.5589,21.5589,21.2683,21.4952,26306.920318592,0
+XNTK.US,D,20080519,000000,21.6266,21.7809,21.4354,21.4354,23100.547808877,0
+XNTK.US,D,20080520,000000,21.2712,21.2742,20.9646,21.0861,24525.937091862,0
+XNTK.US,D,20080521,000000,21.1179,21.1249,20.7575,20.7575,50233.169318882,0
+XNTK.US,D,20080522,000000,20.9059,20.9476,20.7755,20.87,49572.206564686,0
+XNTK.US,D,20080523,000000,20.7396,20.7973,20.6331,20.7575,42988.696092042,0
+XNTK.US,D,20080527,000000,20.9168,21.1299,20.9098,21.1299,10454.863747219,0
+XNTK.US,D,20080528,000000,21.2583,21.2583,21.1109,21.2354,13767.713539526,0
+XNTK.US,D,20080529,000000,21.2394,21.4992,21.2394,21.4136,34246.50939027,0
+XNTK.US,D,20080530,000000,21.5908,21.7331,21.5649,21.6366,45391.466468997,0
+XNTK.US,D,20080602,000000,21.5449,21.5449,21.1766,21.3638,38608.059965829,0
+XNTK.US,D,20080603,000000,21.4276,21.5908,21.1299,21.319,56972.377704747,0
+XNTK.US,D,20080604,000000,21.2981,21.5689,21.2981,21.4524,18476.822037504,0
+XNTK.US,D,20080605,000000,21.5479,21.7709,21.5371,21.763,92895.40204449,0
+XNTK.US,D,20080606,000000,21.4096,21.4892,21.1408,21.1448,12586.418404367,0
+XNTK.US,D,20080609,000000,21.1796,21.1796,20.7536,20.9437,34436.360394135,0
+XNTK.US,D,20080610,000000,20.8203,21.0373,20.8073,20.9268,16313.123295046,0
+XNTK.US,D,20080611,000000,20.8461,20.8491,20.4628,20.4628,21085.515460979,0
+XNTK.US,D,20080612,000000,20.6201,20.7605,20.3633,20.4798,24602.279294474,0
+XNTK.US,D,20080613,000000,20.6102,20.8919,20.5843,20.8671,12424.693475148,0
+XNTK.US,D,20080616,000000,20.7784,21.098,20.7784,21.0303,16223.722557775,0
+XNTK.US,D,20080617,000000,21.1548,21.1597,20.9546,21.0263,42689.354297589,0
+XNTK.US,D,20080618,000000,20.7098,20.8013,20.5803,20.665,64237.945487572,0
+XNTK.US,D,20080619,000000,20.6033,21.0263,20.5306,20.9408,28086.899042658,0
+XNTK.US,D,20080620,000000,20.5993,20.5993,20.3285,20.3961,64197.765380934,0
+XNTK.US,D,20080623,000000,20.3813,20.3813,20.1583,20.223,36022.470103671,0
+XNTK.US,D,20080624,000000,20.1732,20.3175,19.995,20.1165,21715.33863253,0
+XNTK.US,D,20080625,000000,20.2398,20.5046,20.2398,20.449,17373.87811029,0
+XNTK.US,D,20080626,000000,20.0418,20.0418,19.6137,19.6455,25874.984172233,0
+XNTK.US,D,20080627,000000,19.6087,19.6087,19.2962,19.5609,8348.4216567194,0
+XNTK.US,D,20080630,000000,19.548,19.6316,19.4465,19.5212,13830.99720748,0
+XNTK.US,D,20080701,000000,19.2444,19.528,19.0831,19.4972,56214.98269462,0
+XNTK.US,D,20080702,000000,19.6495,19.6495,19.2005,19.2165,25874.984172233,0
+XNTK.US,D,20080703,000000,19.311,19.311,19.0084,19.1876,21526.492131332,0
+XNTK.US,D,20080707,000000,19.322,19.5868,19.11,19.531,29471.103716339,0
+XNTK.US,D,20080708,000000,19.2165,19.6137,19.1627,19.6137,1002804.051943,0
+XNTK.US,D,20080709,000000,19.5182,19.554,19.0692,19.0692,408990.29196065,0
+XNTK.US,D,20080710,000000,19.1408,19.2852,18.9507,19.2344,60895.965117952,0
+XNTK.US,D,20080711,000000,18.9905,19.1627,18.7386,18.9189,46687.274908074,0
+XNTK.US,D,20080714,000000,18.9875,18.9875,18.6291,18.8142,49759.044060553,0
+XNTK.US,D,20080715,000000,18.2747,18.9507,18.1334,18.6969,109137.20565025,0
+XNTK.US,D,20080716,000000,18.8501,19.2573,18.7595,19.2424,62004.936061162,0
+XNTK.US,D,20080717,000000,19.314,19.535,19.1477,19.4713,81371.747460699,0
+XNTK.US,D,20080718,000000,19.54,19.54,19.1847,19.3628,17464.283350225,0
+XNTK.US,D,20080721,000000,19.4047,19.4673,19.1707,19.2474,57071.823468677,0
+XNTK.US,D,20080722,000000,18.9577,19.0761,18.8182,19.0761,61397.211948262,0
+XNTK.US,D,20080723,000000,19.3369,19.4425,19.1379,19.2384,68299.149766011,0
+XNTK.US,D,20080724,000000,19.1727,19.1727,18.9477,18.9477,14936.954642693,0
+XNTK.US,D,20080725,000000,19.0014,19.2672,18.9984,19.2672,32097.878187801,0
+XNTK.US,D,20080728,000000,19.3807,19.3807,18.8222,18.8432,19230.199036967,0
+XNTK.US,D,20080729,000000,18.8462,19.3877,18.8332,19.3439,71935.449416754,0
+XNTK.US,D,20080730,000000,19.4673,19.5142,19.2264,19.4125,61053.672036507,0
+XNTK.US,D,20080731,000000,19.2165,19.6595,19.2075,19.4862,30996.943265918,0
+XNTK.US,D,20080801,000000,19.5042,19.5042,19.1309,19.4713,580776.31988094,0
+XNTK.US,D,20080804,000000,19.3479,19.4902,19.33,19.3588,31585.581828166,0
+XNTK.US,D,20080805,000000,19.6883,19.8915,19.538,19.8915,78256.784693585,0
+XNTK.US,D,20080806,000000,20.0418,20.1055,19.6495,20.0706,74026.823967264,0
+XNTK.US,D,20080807,000000,19.548,20.1871,19.548,19.995,40083.674382112,0
+XNTK.US,D,20080808,000000,20.1055,20.4131,20,20.3713,55814.186130906,0
+XNTK.US,D,20080811,000000,20.665,20.7286,20.2886,20.5375,57195.377296588,0
+XNTK.US,D,20080812,000000,20.7715,20.7715,20.3922,20.4997,69407.116206556,0
+XNTK.US,D,20080813,000000,20.3663,20.5525,20.1841,20.4658,34401.202800827,0
+XNTK.US,D,20080814,000000,20.2668,20.6411,20.2668,20.5306,27722.264574918,0
+XNTK.US,D,20080815,000000,20.7824,20.7824,20.4628,20.5116,9760.7524050467,0
+XNTK.US,D,20080818,000000,20.5475,20.5475,20.1205,20.1563,33498.154904137,0
+XNTK.US,D,20080819,000000,20.0418,20.0587,19.8945,19.9562,19322.613282235,0
+XNTK.US,D,20080820,000000,20.1243,20.1243,19.8397,19.977,9802.9415170166,0
+XNTK.US,D,20080821,000000,19.6385,19.8367,19.6385,19.8138,14858.603434748,0
+XNTK.US,D,20080822,000000,20.0497,20.1483,19.977,20.0915,10746.169520345,0
+XNTK.US,D,20080825,000000,20.0458,20.0458,19.6913,19.7362,36573.942067279,0
+XNTK.US,D,20080826,000000,19.6913,19.8058,19.5868,19.6804,24349.144622654,0
+XNTK.US,D,20080827,000000,19.981,20.003,19.3698,19.8745,18146.340660406,0
+XNTK.US,D,20080828,000000,20.0109,20.0945,19.995,20.0637,26580.145043731,0
+XNTK.US,D,20080829,000000,19.8397,19.8397,19.535,19.5987,29285.270723138,0
+XNTK.US,D,20080902,000000,19.8427,19.9053,19.314,19.3369,29203.906007195,0
+XNTK.US,D,20080903,000000,19.2384,19.2384,18.9377,19.0582,41608.509429026,0
+XNTK.US,D,20080904,000000,18.8142,18.8362,18.4748,18.5126,12432.729496476,0
+XNTK.US,D,20080905,000000,18.3106,18.5027,18.1702,18.4709,18917.798707856,0
+XNTK.US,D,20080908,000000,18.5584,18.5584,18.2787,18.4847,43088.141855971,0
+XNTK.US,D,20080909,000000,18.4181,18.4181,17.9989,18.0029,88856.296824701,0
+XNTK.US,D,20080910,000000,17.9641,18.3354,17.9641,18.1951,9278.5911253901,0
+XNTK.US,D,20080911,000000,17.5798,18.2747,17.5291,18.2101,23209.034096799,0
+XNTK.US,D,20080912,000000,18.0378,18.3713,18.0328,18.3713,5934.601750439,0
+XNTK.US,D,20080915,000000,17.317,18.2239,16.5555,17.8746,159924.86044074,0
+XNTK.US,D,20080916,000000,17.1,17.9949,17.1,17.8048,43147.407513263,0
+XNTK.US,D,20080917,000000,18.1184,18.1184,17.0203,17.0203,87372.64638709,0
+XNTK.US,D,20080918,000000,16.7695,17.6774,16.7555,17.6117,85754.392592244,0
+XNTK.US,D,20080919,000000,16.5714,18.2817,16.5714,18.1742,233534.81580163,0
+XNTK.US,D,20080922,000000,18.6401,18.6401,17.3658,17.3658,30508.754970266,0
+XNTK.US,D,20080923,000000,16.8412,17.7083,16.7805,17.1836,104041.36362588,0
+XNTK.US,D,20080924,000000,17.2304,17.3907,17.1498,17.2523,33656.866325357,0
+XNTK.US,D,20080925,000000,17.2782,17.7013,17.2304,17.5221,21916.239165721,0
+XNTK.US,D,20080926,000000,17.2563,17.333,17.0651,17.2971,38722.573269749,0
+XNTK.US,D,20080929,000000,16.9805,16.9805,10.7078,15.1737,294396.62782895,0
+XNTK.US,D,20080930,000000,15.4017,16.5137,15.4017,16.2827,44328.702648421,0
+XNTK.US,D,20081001,000000,16.0507,16.3832,15.9203,16.2518,247818.84371146,0
+XNTK.US,D,20081002,000000,15.6495,15.6884,15.4265,15.4754,48509.44274411,0
+XNTK.US,D,20081003,000000,15.5689,15.8675,15.1149,15.1409,36335.874935448,0
+XNTK.US,D,20081006,000000,14.3544,14.656,13.6555,14.3843,73100.672509258,0
+XNTK.US,D,20081007,000000,14.3723,14.3723,13.3907,13.4196,81739.395436437,0
+XNTK.US,D,20081008,000000,12.6968,13.8676,12.664,13.4265,97850.613695627,0
+XNTK.US,D,20081009,000000,13.3907,13.6446,12.671,12.7954,107169.38492766,0
+XNTK.US,D,20081010,000000,11.6556,13.2423,9.69833,12.2747,112205.96129473,0
+XNTK.US,D,20081013,000000,13.3031,13.9671,13.2792,13.9671,182057.06767964,0
+XNTK.US,D,20081014,000000,15.0303,15.7859,13.4225,13.7919,65218.34008954,0
+XNTK.US,D,20081015,000000,13.5191,13.5191,12.3902,12.426,41247.892971949,0
+XNTK.US,D,20081016,000000,12.3444,12.866,11.8089,12.432,703674.20755205,0
+XNTK.US,D,20081017,000000,12.5784,13.4265,12.5784,13.0114,65684.429326541,0
+XNTK.US,D,20081020,000000,12.7427,13.3518,12.7427,13.2035,105406.48274891,0
+XNTK.US,D,20081021,000000,13.0194,13.1388,12.653,12.7297,36212.321107536,0
+XNTK.US,D,20081022,000000,12.2499,12.6252,12.0427,12.2031,81445.076155314,0
+XNTK.US,D,20081023,000000,12.1035,12.4151,11.6634,12.0906,94417.223583406,0
+XNTK.US,D,20081024,000000,10.5585,12.1104,10.5585,12.0497,105262.83886768,0
+XNTK.US,D,20081027,000000,11.5888,12.1532,11.5888,11.6008,9922.4773342648,0
+XNTK.US,D,20081028,000000,11.7869,12.7894,11.7063,12.7894,38218.31293144,0
+XNTK.US,D,20081029,000000,12.7645,13.2683,12.65,12.8242,44748.584762789,0
+XNTK.US,D,20081030,000000,13.5301,13.5301,12.9238,13.1817,44729.499212135,0
+XNTK.US,D,20081031,000000,13.0045,13.3688,12.9587,13.1508,104919.29895593,0
+XNTK.US,D,20081103,000000,13.1995,13.2712,13.0224,13.0662,28373.182302454,0
+XNTK.US,D,20081104,000000,13.78,13.78,13.2463,13.5918,690705.07363196,0
+XNTK.US,D,20081105,000000,13.767,13.767,12.9587,12.9755,26142.181881376,0
+XNTK.US,D,20081106,000000,12.7217,12.7217,12.0697,12.0697,39370.477489287,0
+XNTK.US,D,20081107,000000,12.3066,12.4151,12.2249,12.3295,141000.03021422,0
+XNTK.US,D,20081110,000000,12.7297,12.7297,12.0995,12.1493,63439.36586814,0
+XNTK.US,D,20081111,000000,11.8387,12.0319,11.7093,11.8636,48309.546713586,0
+XNTK.US,D,20081112,000000,11.5609,11.5609,11.1806,11.2304,28642.389016929,0
+XNTK.US,D,20081113,000000,10.9995,11.9811,10.7148,11.9811,850325.56976491,0
+XNTK.US,D,20081114,000000,11.5888,12.0169,11.4096,11.6008,55548.997427095,0
+XNTK.US,D,20081117,000000,11.1697,11.6546,11.0463,11.0463,72461.808813713,0
+XNTK.US,D,20081118,000000,11.0403,11.2802,10.8193,11.0433,698467.87023443,0
+XNTK.US,D,20081119,000000,11.2334,11.2364,10.5763,10.5843,43650.663348904,0
+XNTK.US,D,20081120,000000,10.3415,10.8481,10.0458,10.0935,85760.41960824,0
+XNTK.US,D,20081121,000000,9.96513,10.5156,9.96513,10.4241,118076.27487455,0
+XNTK.US,D,20081124,000000,10.2946,11.4186,10.2946,11.3201,81538.494903247,0
+XNTK.US,D,20081125,000000,11.107,11.5938,10.9318,11.1916,683521.87506774,0
+XNTK.US,D,20081126,000000,10.8481,11.6556,10.8481,11.6436,56605.734231675,0
+XNTK.US,D,20081128,000000,11.3201,11.6008,11.3201,11.5938,15606.957920881,0
+XNTK.US,D,20081201,000000,11.2155,11.2155,10.8303,10.8401,44466.319513657,0
+XNTK.US,D,20081202,000000,10.7765,11.1408,10.7765,11.0573,41542.212253073,0
+XNTK.US,D,20081203,000000,10.9895,11.4753,10.9895,11.4634,48843.942131871,0
+XNTK.US,D,20081204,000000,11.1598,11.4414,10.88,10.9238,64865.759653791,0
+XNTK.US,D,20081205,000000,10.6221,11.4962,10.6221,11.4962,44139.856147222,0
+XNTK.US,D,20081208,000000,11.7023,12.1035,11.7023,12.0239,69843.070363579,0
+XNTK.US,D,20081209,000000,12.0209,12.3862,11.9322,12.0099,23930.267010952,0
+XNTK.US,D,20081210,000000,11.9004,12.1712,11.9004,12.1134,440595.96384213,0
+XNTK.US,D,20081211,000000,12.0427,12.1364,11.6664,11.6664,917532.82513304,0
+XNTK.US,D,20081212,000000,11.5411,11.9671,11.4933,11.9154,34348.968662197,0
+XNTK.US,D,20081215,000000,11.9074,11.9074,11.6406,11.7521,100174.02836197,0
+XNTK.US,D,20081216,000000,11.7132,12.3664,11.7132,12.3165,45138.331797178,0
+XNTK.US,D,20081217,000000,12.4788,12.4788,12.0697,12.2549,115391.23924846,0
+XNTK.US,D,20081218,000000,12.2031,12.21,11.8596,11.9184,200713.69569434,0
+XNTK.US,D,20081219,000000,12.0497,12.1742,11.9611,12.0319,274855.03296553,0
+XNTK.US,D,20081222,000000,11.9671,11.9671,11.4863,11.6406,39490.013306535,0
+XNTK.US,D,20081223,000000,11.8417,11.8417,11.5351,11.6227,85961.32014143,0
+XNTK.US,D,20081224,000000,11.3539,11.6008,11.3539,11.5888,110032.21752561,0
+XNTK.US,D,20081226,000000,11.5111,11.5509,11.4992,11.5321,21834.874449779,0
+XNTK.US,D,20081229,000000,11.4266,11.4375,11.3329,11.3778,69037.459225486,0
+XNTK.US,D,20081230,000000,11.0851,11.7581,11.0851,11.7551,58712.176322174,0
+XNTK.US,D,20081231,000000,11.7272,12.0209,11.7272,11.9253,37257.003880126,0
+XNTK.US,D,20090102,000000,11.9293,12.4788,11.9004,12.4649,16060.993125891,0
+XNTK.US,D,20090105,000000,12.4808,12.5565,12.3862,12.4221,28472.628066383,0
+XNTK.US,D,20090106,000000,12.4957,13.0622,12.4957,12.8989,933198.04420854,0
+XNTK.US,D,20090107,000000,12.5893,12.7177,12.5246,12.6222,16015.790505924,0
+XNTK.US,D,20090108,000000,12.435,12.6312,12.2469,12.6312,24649.490919773,0
+XNTK.US,D,20090109,000000,12.3902,12.5027,12.3265,12.3703,14356.352101773,0
+XNTK.US,D,20090112,000000,12.2927,12.3554,11.9572,12.0856,16981.117567903,0
+XNTK.US,D,20090113,000000,12.0497,12.1244,11.8775,12.0497,22527.981289285,0
+XNTK.US,D,20090114,000000,11.7023,11.7093,11.4544,11.6117,19666.15319399,0
+XNTK.US,D,20090115,000000,11.5759,11.8864,11.4066,11.8237,72632.574266925,0
+XNTK.US,D,20090116,000000,12.0567,12.0567,11.6496,11.995,88304.824861093,0
+XNTK.US,D,20090120,000000,11.8118,11.8118,11.2583,11.2653,137825.80178982,0
+XNTK.US,D,20090121,000000,11.2871,11.8158,11.2871,11.8158,75883.144893942,0
+XNTK.US,D,20090122,000000,11.3987,11.6954,11.3808,11.5859,63862.261490506,0
+XNTK.US,D,20090123,000000,10.9895,11.9253,10.9895,11.772,118226.95027445,0
+XNTK.US,D,20090126,000000,11.8556,12.0467,11.6894,11.8118,138544.02119597,0
+XNTK.US,D,20090127,000000,11.8347,12.0697,11.8347,12.0139,114062.28222141,0
+XNTK.US,D,20090128,000000,12.2747,12.6142,12.2579,12.4887,75592.843623483,0
+XNTK.US,D,20090129,000000,12.1961,12.1961,12.0358,12.0398,24547.031647846,0
+XNTK.US,D,20090130,000000,12.1065,12.1364,11.6954,11.6993,72445.736771057,0
+XNTK.US,D,20090202,000000,11.5539,11.9701,11.5539,11.9154,69050.517760143,0
+XNTK.US,D,20090203,000000,12.0239,12.2031,11.9253,12.1642,23868.99234833,0
+XNTK.US,D,20090204,000000,12.2996,12.4917,12.1961,12.2249,53980.968765545,0
+XNTK.US,D,20090205,000000,12.0527,12.65,12.0427,12.5057,105920.78811387,0
+XNTK.US,D,20090206,000000,12.7177,13.0075,12.7177,12.9238,1971377.6665383,0
+XNTK.US,D,20090209,000000,12.9567,13.0692,12.875,12.9855,168303.41717744,0
+XNTK.US,D,20090210,000000,12.863,12.9725,12.2996,12.3832,186999.22079612,0
+XNTK.US,D,20090211,000000,12.3972,12.3972,12.0527,12.2279,95190.690636188,0
+XNTK.US,D,20090212,000000,12.656,12.656,11.9532,12.3245,266913.43488853,0
+XNTK.US,D,20090213,000000,12.3195,12.428,12.2389,12.3265,55993.992108111,0
+XNTK.US,D,20090217,000000,11.7132,11.9402,11.7132,11.7451,86393.256287789,0
+XNTK.US,D,20090218,000000,11.9004,11.9611,11.6546,11.769,155414.64347061,0
+XNTK.US,D,20090219,000000,11.8198,11.8417,11.2334,11.3489,169031.68161025,0
+XNTK.US,D,20090220,000000,11.1598,11.5539,11.1598,11.4066,252496.8126268,0
+XNTK.US,D,20090223,000000,11.4893,11.4933,10.9318,10.9666,120896.91836054,0
+XNTK.US,D,20090224,000000,11.0034,11.4793,11.0034,11.3987,124037.99819697,0
+XNTK.US,D,20090225,000000,11.3231,11.5759,11.1628,11.3848,55838.294194889,0
+XNTK.US,D,20090226,000000,11.4156,11.5679,11.2086,11.2264,55339.056369911,0
+XNTK.US,D,20090227,000000,11.0761,11.3569,11.0573,11.2016,132625.49148818,0
+XNTK.US,D,20090302,000000,10.88,11.1668,10.7148,10.7486,105616.42380609,0
+XNTK.US,D,20090303,000000,10.7904,11.0353,10.7446,10.888,200519.82667982,0
+XNTK.US,D,20090304,000000,10.9468,11.3907,10.9468,11.2553,103700.83722213,0
+XNTK.US,D,20090305,000000,11.0194,11.2224,10.877,10.9059,301251.3540214,0
+XNTK.US,D,20090306,000000,11.0034,11.0084,10.5445,10.7874,583250.40994717,0
+XNTK.US,D,20090309,000000,10.8661,11.0064,10.4828,10.5515,687297.80058905,0
+XNTK.US,D,20090310,000000,10.8233,11.3489,10.8233,11.3489,48059.425549764,0
+XNTK.US,D,20090311,000000,11.4346,11.7371,11.4066,11.6546,145627.77399626,0
+XNTK.US,D,20090312,000000,11.7371,12.0398,11.5111,12.0239,81087.473206235,0
+XNTK.US,D,20090313,000000,11.9701,12.0398,11.8049,11.9741,144861.33846214,0
+XNTK.US,D,20090316,000000,12.0398,12.0497,11.7829,11.7829,61749.79238401,0
+XNTK.US,D,20090317,000000,11.9004,12.1742,11.8864,12.1742,15271.454030454,0
+XNTK.US,D,20090318,000000,12.3762,13.0045,12.3762,12.7954,69247.400282669,0
+XNTK.US,D,20090319,000000,13.0552,13.0552,12.7894,12.8312,139082.43462492,0
+XNTK.US,D,20090320,000000,12.7854,12.886,12.3802,12.426,101920.85849806,0
+XNTK.US,D,20090323,000000,12.646,13.1418,12.646,13.1418,44802.82790675,0
+XNTK.US,D,20090324,000000,12.886,13.118,12.863,12.894,144218.45675593,0
+XNTK.US,D,20090325,000000,13.0552,13.1388,12.5704,12.7525,23169.858492828,0
+XNTK.US,D,20090326,000000,13.0393,13.3489,13.0005,13.327,503815.34362643,0
+XNTK.US,D,20090327,000000,13.0472,13.097,12.9158,12.9497,24468.680439902,0
+XNTK.US,D,20090330,000000,12.9188,12.9188,12.3524,12.4847,41910.864731477,0
+XNTK.US,D,20090331,000000,12.5385,12.9029,12.5385,12.671,28190.362817251,0
+XNTK.US,D,20090401,000000,12.5495,13.0144,12.5495,12.9905,32166.184369086,0
+XNTK.US,D,20090402,000000,13.2683,13.7391,13.2683,13.4265,33008.962105818,0
+XNTK.US,D,20090403,000000,13.7282,13.8636,13.557,13.8446,46104.663361823,0
+XNTK.US,D,20090406,000000,13.7879,13.7879,13.345,13.5988,258900.51712223,0
+XNTK.US,D,20090407,000000,13.2683,13.342,13.113,13.1787,203852.76652544,0
+XNTK.US,D,20090408,000000,13.3518,13.6207,13.3518,13.5738,210295.64662486,0
+XNTK.US,D,20090409,000000,14.0149,14.0218,13.7252,14.0109,41641.658017002,0
+XNTK.US,D,20090413,000000,13.9273,13.998,13.7958,13.9591,47993.128373811,0
+XNTK.US,D,20090414,000000,13.8387,13.985,13.7212,13.8347,169537.95095389,0
+XNTK.US,D,20090415,000000,13.6755,13.7003,13.4623,13.7003,92489.582967445,0
+XNTK.US,D,20090416,000000,13.9413,14.2001,13.777,14.1503,46507.468930869,0
+XNTK.US,D,20090417,000000,14.1105,14.3156,14.0149,14.2319,58577.572964937,0
+XNTK.US,D,20090420,000000,14.1403,14.1533,13.8805,13.9413,25416.93095656,0
+XNTK.US,D,20090421,000000,13.7521,14.1643,13.7521,14.1503,232916.04215941,0
+XNTK.US,D,20090422,000000,14.1224,14.5893,14.1224,14.3026,192135.24292712,0
+XNTK.US,D,20090423,000000,14.4688,14.4688,14.1184,14.4121,301593.88943048,0
+XNTK.US,D,20090424,000000,14.6679,14.8153,14.4121,14.7616,341652.45124595,0
+XNTK.US,D,20090427,000000,14.5634,14.7676,14.4688,14.5813,147725.17556276,0
+XNTK.US,D,20090428,000000,14.3873,14.5714,14.3474,14.437,192706.80494405,0
+XNTK.US,D,20090429,000000,14.6043,14.8322,14.5086,14.6531,172439.95915582,0
+XNTK.US,D,20090430,000000,14.6709,14.9886,14.6311,14.7297,161859.53257536,0
+XNTK.US,D,20090501,000000,14.8183,14.8501,14.5893,14.8133,184729.04477107,0
+XNTK.US,D,20090504,000000,15.0433,15.1597,14.9069,15.1597,89416.809312301,0
+XNTK.US,D,20090505,000000,15.2474,15.2474,14.6003,15.1597,45538.123858226,0
+XNTK.US,D,20090506,000000,15.4784,15.4784,14.9586,15.2254,148078.76050118,0
+XNTK.US,D,20090507,000000,15.4574,15.6017,14.5604,14.6849,61926.584853218,0
+XNTK.US,D,20090508,000000,14.9984,14.9984,14.5126,14.6958,123971.70102102,0
+XNTK.US,D,20090511,000000,14.4151,14.7914,14.2429,14.6311,95778.324695769,0
+XNTK.US,D,20090512,000000,14.8183,14.8183,14.3325,14.4938,62470.020795498,0
+XNTK.US,D,20090513,000000,14.3076,14.3325,14.0458,14.0856,67583.943867854,0
+XNTK.US,D,20090514,000000,14.1184,14.4151,14.1184,14.2778,119592.06939747,0
+XNTK.US,D,20090515,000000,14.2876,14.4589,14.2876,14.3275,34069.716921062,0
+XNTK.US,D,20090518,000000,14.5356,14.7576,14.4231,14.7396,94616.115111264,0
+XNTK.US,D,20090519,000000,14.6809,15.0014,14.6809,14.8541,57566.038780325,0
+XNTK.US,D,20090520,000000,14.9626,15.1139,14.7705,14.7994,75525.541944863,0
+XNTK.US,D,20090521,000000,14.6809,14.7676,14.4589,14.6003,76948.922222517,0
+XNTK.US,D,20090522,000000,14.5684,14.6988,14.4151,14.5923,49999.120197715,0
+XNTK.US,D,20090526,000000,14.5923,15.0931,14.5923,15.0681,246047.90551139,0
+XNTK.US,D,20090527,000000,15.1597,15.2742,14.9626,14.9626,38049.556483562,0
+XNTK.US,D,20090528,000000,15.0612,15.2434,14.9367,15.2076,53046.781286211,0
+XNTK.US,D,20090529,000000,15.2573,15.3649,15.1518,15.3649,93772.332871865,0
+XNTK.US,D,20090601,000000,15.6465,16.0358,15.5719,15.9602,137631.93277528,0
+XNTK.US,D,20090602,000000,15.7859,16.0398,15.7859,15.8934,60610.686360822,0
+XNTK.US,D,20090603,000000,15.8167,15.8167,15.4812,15.6714,241928.44007832,0
+XNTK.US,D,20090604,000000,15.7272,15.8825,15.6984,15.8785,47704.836108682,0
+XNTK.US,D,20090605,000000,16.0288,16.0288,15.7511,15.8905,51721.842269821,0
+XNTK.US,D,20090608,000000,15.7372,15.9104,15.6097,15.8755,271108.23802154,0
+XNTK.US,D,20090609,000000,16.003,16.216,15.996,16.1493,40865.177456222,0
+XNTK.US,D,20090610,000000,16.227,16.227,15.8984,16.1095,20871.556393132,0
+XNTK.US,D,20090611,000000,16.1095,16.416,16.1095,16.3105,31391.712813637,0
+XNTK.US,D,20090612,000000,16.205,16.205,15.9632,16.1782,50230.155810883,0
+XNTK.US,D,20090615,000000,16.0219,16.0219,15.7272,15.8487,23379.799550011,0
+XNTK.US,D,20090616,000000,15.9174,15.974,15.6924,15.7302,30167.224063843,0
+XNTK.US,D,20090617,000000,15.6984,15.8715,15.542,15.763,59217.441163148,0
+XNTK.US,D,20090618,000000,15.6067,15.7789,15.6067,15.6884,51463.685084671,0
+XNTK.US,D,20090619,000000,15.7372,15.8675,15.6954,15.7859,143650.91274966,0
+XNTK.US,D,20090622,000000,15.5889,15.5957,15.2036,15.2105,66466.936903317,0
+XNTK.US,D,20090623,000000,15.1379,15.2742,15.0831,15.2324,55434.484123176,0
+XNTK.US,D,20090624,000000,15.3877,15.6436,15.3877,15.4992,81546.530924574,0
+XNTK.US,D,20090625,000000,15.4206,15.7889,15.3708,15.759,45653.64166481,0
+XNTK.US,D,20090626,000000,15.7372,15.8825,15.7372,15.8357,478301.98041393,0
+XNTK.US,D,20090629,000000,15.8934,15.979,15.7839,15.9034,88615.216184872,0
+XNTK.US,D,20090630,000000,15.8645,15.992,15.7102,15.8207,41668.779588983,0
+XNTK.US,D,20090701,000000,15.9233,16.0607,15.8755,15.8755,89456.989418939,0
+XNTK.US,D,20090702,000000,15.6884,15.6884,15.5042,15.5042,32169.197877083,0
+XNTK.US,D,20090706,000000,15.4385,15.4852,15.2672,15.4236,31263.136472395,0
+XNTK.US,D,20090707,000000,15.4385,15.4385,15.0124,15.0124,308872.51574797,0
+XNTK.US,D,20090708,000000,15.0562,15.0761,14.8651,15.0433,151515.1641214,0
+XNTK.US,D,20090709,000000,15.1309,15.2812,15.1199,15.1677,54986.475934162,0
+XNTK.US,D,20090710,000000,15.2892,15.2961,15.0612,15.2354,74485.881685605,0
+XNTK.US,D,20090713,000000,15.2434,15.5281,15.0333,15.5171,127146.93394809,0
+XNTK.US,D,20090714,000000,15.4494,15.5849,15.4494,15.5649,29374.671460407,0
+XNTK.US,D,20090715,000000,15.9074,16.2478,15.9074,16.227,67813.974978357,0
+XNTK.US,D,20090716,000000,16.1025,16.426,16.0537,16.3942,45068.016610561,0
+XNTK.US,D,20090717,000000,16.4111,16.5515,16.3145,16.5515,131132.80052659,0
+XNTK.US,D,20090720,000000,16.5684,16.7476,16.5684,16.7396,102781.71728278,0
+XNTK.US,D,20090721,000000,16.7875,16.7904,16.5813,16.7904,123054.590087,0
+XNTK.US,D,20090722,000000,16.7396,16.9905,16.7396,16.9457,57886.475130762,0
+XNTK.US,D,20090723,000000,16.9457,17.4713,16.9457,17.4166,472556.22516469,0
+XNTK.US,D,20090724,000000,17.104,17.3101,16.9845,17.3061,173135.07500066,0
+XNTK.US,D,20090727,000000,17.2673,17.3489,17.09,17.2643,31131.546623156,0
+XNTK.US,D,20090728,000000,17.114,17.2891,17.0025,17.2851,95544.275574603,0
+XNTK.US,D,20090729,000000,17.1796,17.1796,16.9566,17.0861,59079.824297912,0
+XNTK.US,D,20090730,000000,17.3001,17.4126,17.2225,17.2255,65045.565630996,0
+XNTK.US,D,20090731,000000,17.2075,17.4026,17.1687,17.2723,68837.563194961,0
+XNTK.US,D,20090803,000000,17.4713,17.5251,17.3907,17.5141,160279.44988182,0
+XNTK.US,D,20090804,000000,17.4683,17.6216,17.4335,17.5371,66818.512836399,0
+XNTK.US,D,20090805,000000,17.5928,17.5928,17.2891,17.4166,55062.818136774,0
+XNTK.US,D,20090806,000000,17.4554,17.4554,17.2413,17.32,70701.920142966,0
+XNTK.US,D,20090807,000000,17.5141,17.6008,17.4056,17.4793,70475.907043128,0
+XNTK.US,D,20090810,000000,17.4126,17.4584,17.2673,17.3429,45449.727623623,0
+XNTK.US,D,20090811,000000,17.2921,17.317,17.0671,17.1428,43253.884795854,0
+XNTK.US,D,20090812,000000,17.114,17.6136,16.9566,17.4793,61208.365447063,0
+XNTK.US,D,20090813,000000,17.6078,17.6078,17.4713,17.6008,51081.97407161,0
+XNTK.US,D,20090814,000000,17.4833,17.5071,17.2433,17.3528,35768.330929186,0
+XNTK.US,D,20090817,000000,17.0572,17.0572,16.8452,16.8591,260990.88717008,0
+XNTK.US,D,20090818,000000,16.9905,17.1906,16.9905,17.1498,20252.782750906,0
+XNTK.US,D,20090819,000000,16.897,17.2463,16.897,17.2015,41734.072262269,0
+XNTK.US,D,20090820,000000,17.1687,17.4126,17.1687,17.3698,38814.987515015,0
+XNTK.US,D,20090821,000000,17.5729,17.7013,17.4713,17.6834,50798.704319812,0
+XNTK.US,D,20090824,000000,17.773,17.773,17.5251,17.5629,28211.457373236,0
+XNTK.US,D,20090825,000000,17.6038,17.6565,17.5331,17.548,48330.64126957,0
+XNTK.US,D,20090826,000000,17.5858,17.6595,17.5071,17.5828,34392.162276833,0
+XNTK.US,D,20090827,000000,17.5629,17.7083,17.3907,17.7053,69757.687636972,0
+XNTK.US,D,20090828,000000,17.9949,18.1034,17.7193,17.8327,252775.05986526,0
+XNTK.US,D,20090831,000000,17.6326,17.6326,17.5003,17.6008,84324.985298595,0
+XNTK.US,D,20090901,000000,17.5221,17.8396,17.2115,17.2643,212421.17426601,0
+XNTK.US,D,20090902,000000,17.2255,17.4026,17.2045,17.333,31094.380024515,0
+XNTK.US,D,20090903,000000,17.4166,17.5071,17.3489,17.4943,33882.879425195,0
+XNTK.US,D,20090904,000000,17.5181,17.8327,17.5041,17.8008,27898.052541459,0
+XNTK.US,D,20090908,000000,18.0587,18.0587,17.9034,18.0268,48769.60893459,0
+XNTK.US,D,20090909,000000,18.0328,18.2608,18.0069,18.2339,62281.174294299,0
+XNTK.US,D,20090910,000000,18.2608,18.5336,18.2299,18.5266,54730.327754344,0
+XNTK.US,D,20090911,000000,18.5893,18.6401,18.4927,18.5196,29753.368965471,0
+XNTK.US,D,20090914,000000,18.4599,18.5893,18.4539,18.5824,16827.428660013,0
+XNTK.US,D,20090915,000000,18.6042,18.7904,18.6042,18.7556,40726.556088321,0
+XNTK.US,D,20090916,000000,18.876,18.9935,18.7794,18.9875,69806.908267604,0
+XNTK.US,D,20090917,000000,18.9507,18.9905,18.7834,18.8292,68375.491968625,0
+XNTK.US,D,20090918,000000,18.9079,18.9377,18.7764,18.8899,37173.630158852,0
+XNTK.US,D,20090921,000000,18.7595,18.873,18.7247,18.8252,22231.653002829,0
+XNTK.US,D,20090922,000000,18.9477,19.0114,18.8969,18.9984,22344.157301416,0
+XNTK.US,D,20090923,000000,18.9795,19.2493,18.883,18.883,44946.471787981,0
+XNTK.US,D,20090924,000000,18.9755,18.9755,18.5196,18.6072,52643.975717164,0
+XNTK.US,D,20090925,000000,18.433,18.4957,18.2817,18.3354,53113.078462163,0
+XNTK.US,D,20090928,000000,18.4847,18.8004,18.4847,18.6829,23836.848263019,0
+XNTK.US,D,20090929,000000,18.7027,18.7665,18.5266,18.5804,64209.819412925,0
+XNTK.US,D,20090930,000000,18.6471,18.7834,18.433,18.6929,26532.933418432,0
+XNTK.US,D,20091001,000000,18.6371,18.6371,18.1563,18.1642,53455.613871253,0
+XNTK.US,D,20091002,000000,17.992,18.2101,17.9711,18.0268,55887.51482552,0
+XNTK.US,D,20091005,000000,18.0926,18.2677,18.0816,18.2359,31231.996889751,0
+XNTK.US,D,20091006,000000,18.3614,18.6331,18.3614,18.5664,57617.268416288,0
+XNTK.US,D,20091007,000000,18.5972,18.6222,18.4957,18.5893,20119.183896334,0
+XNTK.US,D,20091008,000000,18.7386,18.88,18.6401,18.7864,46717.409988053,0
+XNTK.US,D,20091009,000000,18.873,18.9686,18.8581,18.9616,25052.29648882,0
+XNTK.US,D,20091012,000000,19.0692,19.1139,18.8899,18.9905,20104.116356345,0
+XNTK.US,D,20091013,000000,18.9547,19.0612,18.883,19.0362,16293.033241727,0
+XNTK.US,D,20091014,000000,19.3399,19.3479,19.2205,19.333,48829.879094548,0
+XNTK.US,D,20091015,000000,19.1657,19.2045,19.0612,19.1359,56548.477579716,0
+XNTK.US,D,20091016,000000,19.0184,19.0184,18.7934,18.9407,74500.949225593,0
+XNTK.US,D,20091019,000000,18.9726,19.2005,18.9577,19.1896,54716.264717021,0
+XNTK.US,D,20091020,000000,19.2424,19.2672,18.9547,19.089,43843.527860767,0
+XNTK.US,D,20091021,000000,19.086,19.307,18.9507,18.9577,33957.212622476,0
+XNTK.US,D,20091022,000000,18.9267,19.0831,18.7027,19.0254,50315.53853749,0
+XNTK.US,D,20091023,000000,19.2742,19.2742,18.9726,19.0114,9130.9292334953,0
+XNTK.US,D,20091026,000000,19.0362,19.2384,18.8432,18.8939,20988.078702382,0
+XNTK.US,D,20091027,000000,18.88,18.9875,18.5266,18.5624,36831.094749762,0
+XNTK.US,D,20091028,000000,18.4957,18.5524,18.1364,18.1533,106636.9985147,0
+XNTK.US,D,20091029,000000,18.3584,18.6002,18.3244,18.5893,59418.341696338,0
+XNTK.US,D,20091030,000000,18.5475,18.5475,18.0448,18.0886,55965.866033464,0
+XNTK.US,D,20091102,000000,18.1034,18.3504,17.9223,18.1503,207716.0837787,0
+XNTK.US,D,20091103,000000,18.0099,18.2449,18.0099,18.2449,31284.23102838,0
+XNTK.US,D,20091104,000000,18.3026,18.4599,18.2528,18.2638,50878.060030422,0
+XNTK.US,D,20091105,000000,18.5057,18.7386,18.4539,18.7217,57690.597110902,0
+XNTK.US,D,20091106,000000,18.6331,18.8252,18.6291,18.7147,19099.613690394,0
+XNTK.US,D,20091109,000000,18.883,19.1477,18.883,19.1477,206543.82916752,0
+XNTK.US,D,20091110,000000,19.11,19.2493,19.0692,19.1408,124677.86639518,0
+XNTK.US,D,20091111,000000,19.333,19.4155,19.2105,19.2932,66402.648732696,0
+XNTK.US,D,20091112,000000,19.2882,19.3837,19.1279,19.1727,32914.53885522,0
+XNTK.US,D,20091113,000000,19.2742,19.4155,19.2045,19.3479,50115.642506965,0
+XNTK.US,D,20091116,000000,19.5142,19.6565,19.5142,19.5898,99246.872401299,0
+XNTK.US,D,20091117,000000,19.548,19.6247,19.4355,19.6197,70760.181297592,0
+XNTK.US,D,20091118,000000,19.6316,19.6316,19.4017,19.5042,81010.126500956,0
+XNTK.US,D,20091119,000000,19.333,19.333,19.0582,19.2005,40317.723503278,0
+XNTK.US,D,20091120,000000,19.0294,19.091,18.9477,19.0652,23702.244905782,0
+XNTK.US,D,20091123,000000,19.2852,19.4395,19.2444,19.333,40888.281017538,0
+XNTK.US,D,20091124,000000,19.3837,19.3837,19.2045,19.2852,51525.96424996,0
+XNTK.US,D,20091125,000000,19.3509,19.4047,19.3369,19.3947,18369.340252247,0
+XNTK.US,D,20091127,000000,19.0432,19.1557,18.6331,19.0582,13761.68652353,0
+XNTK.US,D,20091130,000000,19.0512,19.1408,18.9019,19.11,38197.218375456,0
+XNTK.US,D,20091201,000000,19.2772,19.4942,19.0402,19.4155,30044.674738597,0
+XNTK.US,D,20091202,000000,19.4604,19.5788,19.3917,19.4325,23967.433609593,0
+XNTK.US,D,20091203,000000,19.4753,19.6087,19.319,19.319,31191.816783113,0
+XNTK.US,D,20091204,000000,19.6057,19.6715,19.2344,19.4902,40487.484453824,0
+XNTK.US,D,20091207,000000,19.5142,19.6087,19.4783,19.4902,33859.775863879,0
+XNTK.US,D,20091208,000000,19.4047,19.4713,19.2632,19.333,47187.517235718,0
+XNTK.US,D,20091209,000000,19.33,19.4902,19.1807,19.4604,21606.852344608,0
+XNTK.US,D,20091210,000000,19.557,19.6197,19.4713,19.4833,27127.598996675,0
+XNTK.US,D,20091211,000000,19.6167,19.6167,19.322,19.3628,13435.223157095,0
+XNTK.US,D,20091214,000000,19.557,19.557,19.4465,19.55,11470.415942495,0
+XNTK.US,D,20091215,000000,19.5042,19.5987,19.4783,19.4783,12586.418404367,0
+XNTK.US,D,20091216,000000,19.5968,19.7889,19.5968,19.6963,24321.018548008,0
+XNTK.US,D,20091217,000000,19.6247,19.6247,19.4285,19.4644,67256.475998754,0
+XNTK.US,D,20091218,000000,19.5987,19.7282,19.535,19.7282,61027.554967192,0
+XNTK.US,D,20091221,000000,19.8028,19.995,19.8028,19.9223,36625.171703242,0
+XNTK.US,D,20091222,000000,20.0109,20.0557,19.984,20.0308,33884.888430527,0
+XNTK.US,D,20091223,000000,20.1095,20.208,20.0258,20.204,39716.026406374,0
+XNTK.US,D,20091224,000000,20.2568,20.3395,20.215,20.3395,29304.35627379,0
+XNTK.US,D,20091228,000000,20.4001,20.4001,20.2668,20.3713,122508.14063673,0
+XNTK.US,D,20091229,000000,20.4001,20.4001,20.2707,20.3175,90111.92515714,0
+XNTK.US,D,20091230,000000,20.3395,20.446,20.2468,20.446,208820.03220857,0
+XNTK.US,D,20091231,000000,20.429,20.429,20.2528,20.2528,25553.54331913,0
+XNTK.US,D,20100104,000000,20.449,20.5703,20.3882,20.4868,46794.756693331,0
+XNTK.US,D,20100105,000000,20.4967,20.5555,20.3773,20.4928,52144.737892186,0
+XNTK.US,D,20100106,000000,20.4828,20.4828,20.3066,20.3663,58836.734652752,0
+XNTK.US,D,20100107,000000,20.3145,20.3175,20.208,20.2668,106658.09307069,0
+XNTK.US,D,20100108,000000,20.2638,20.4031,20.1871,20.3961,286277.23278006,0
+XNTK.US,D,20100111,000000,20.446,20.4559,20.2319,20.3493,35284.160644198,0
+XNTK.US,D,20100112,000000,20.212,20.212,19.995,20.0875,46021.289640548,0
+XNTK.US,D,20100113,000000,20.219,20.429,20.0875,20.3773,46294.514365687,0
+XNTK.US,D,20100114,000000,20.3493,20.4768,20.3493,20.446,35698.01574257,0
+XNTK.US,D,20100115,000000,20.4131,20.4559,20.0945,20.1841,227468.62420196,0
+XNTK.US,D,20100119,000000,20.1622,20.4061,20.1622,20.3922,52726.344935772,0
+XNTK.US,D,20100120,000000,20.1841,20.1841,19.8835,20.0746,33193.790596353,0
+XNTK.US,D,20100121,000000,20.1791,20.3245,19.8705,19.9223,64092.292601008,0
+XNTK.US,D,20100122,000000,19.8775,19.8775,19.307,19.307,69796.863240945,0
+XNTK.US,D,20100125,000000,19.4285,19.5072,19.307,19.3947,48170.925345684,0
+XNTK.US,D,20100126,000000,19.2474,19.528,19.2444,19.314,30038.647722601,0
+XNTK.US,D,20100127,000000,19.2602,19.4087,19.1965,19.3549,27632.863837648,0
+XNTK.US,D,20100128,000000,19.4753,19.4753,18.9129,19.0612,78825.333202513,0
+XNTK.US,D,20100129,000000,19.2244,19.307,18.6002,18.6829,140253.68473342,0
+XNTK.US,D,20100201,000000,18.8034,19.0333,18.8034,19.0144,237334.84938693,0
+XNTK.US,D,20100202,000000,18.9935,19.2602,18.9835,19.2304,192656.57981076,0
+XNTK.US,D,20100203,000000,19.1139,19.3369,19.1139,19.2932,31532.34318687,0
+XNTK.US,D,20100204,000000,19.095,19.095,18.7317,18.7317,90286.708621015,0
+XNTK.US,D,20100205,000000,18.7317,18.8939,18.5475,18.8899,144379.17718248,0
+XNTK.US,D,20100208,000000,18.8501,19.0014,18.7734,18.7864,28859.361592775,0
+XNTK.US,D,20100209,000000,18.9935,19.11,18.8332,18.9656,141608.75882978,0
+XNTK.US,D,20100210,000000,18.9984,19.0214,18.7964,18.9337,23729.366477762,0
+XNTK.US,D,20100211,000000,18.9377,19.2742,18.8661,19.2384,28432.447959746,0
+XNTK.US,D,20100212,000000,19.0254,19.2533,18.9686,19.2244,35605.601497302,0
+XNTK.US,D,20100216,000000,19.3588,19.5679,19.2962,19.5679,17717.418022045,0
+XNTK.US,D,20100217,000000,19.6247,19.6385,19.5072,19.6137,36168.122990235,0
+XNTK.US,D,20100218,000000,19.5749,19.7958,19.557,19.7889,1222221.5872773,0
+XNTK.US,D,20100219,000000,19.7033,19.8775,19.6883,19.7988,112109.5290388,0
+XNTK.US,D,20100222,000000,19.8496,19.8705,19.7252,19.7461,52307.46732407,0
+XNTK.US,D,20100223,000000,19.6963,19.7102,19.3369,19.4355,63644.284411994,0
+XNTK.US,D,20100224,000000,19.5182,19.765,19.5182,19.6844,37931.025168978,0
+XNTK.US,D,20100225,000000,19.4017,19.5868,19.2533,19.5639,39281.076752017,0
+XNTK.US,D,20100226,000000,19.5868,19.6385,19.4753,19.6087,29366.635439079,0
+XNTK.US,D,20100301,000000,19.7461,19.9601,19.7102,19.9601,50194.998217576,0
+XNTK.US,D,20100302,000000,20.0458,20.1373,19.9342,19.9681,29126.559301918,0
+XNTK.US,D,20100303,000000,20.0458,20.1205,19.9422,19.984,26077.893710756,0
+XNTK.US,D,20100304,000000,20,20.0258,19.8427,20.0258,15073.567005262,0
+XNTK.US,D,20100305,000000,20.1652,20.3285,20.1413,20.3066,30312.876950405,0
+XNTK.US,D,20100308,000000,20.3145,20.4738,20.3145,20.449,94353.939915451,0
+XNTK.US,D,20100309,000000,20.3713,20.6231,20.3365,20.4997,31838.716499985,0
+XNTK.US,D,20100310,000000,20.5116,20.7755,20.5116,20.7536,53172.344119455,0
+XNTK.US,D,20100311,000000,20.6848,20.7675,20.6201,20.7675,28902.55520741,0
+XNTK.US,D,20100312,000000,20.8631,20.8631,20.6988,20.7575,128512.05307112,0
+XNTK.US,D,20100315,000000,20.6819,20.7675,20.6073,20.6988,89837.695929334,0
+XNTK.US,D,20100316,000000,20.6948,20.9646,20.6948,20.9516,93828.585021159,0
+XNTK.US,D,20100317,000000,20.9576,21.1796,20.9576,21.0233,113871.42671488,0
+XNTK.US,D,20100318,000000,21.0303,21.1069,21.0124,21.0831,23209.034096799,0
+XNTK.US,D,20100319,000000,21.0901,21.0901,20.7934,20.8531,56675.044915625,0
+XNTK.US,D,20100322,000000,20.9188,21.1328,20.8919,21.0542,98463.360321857,0
+XNTK.US,D,20100323,000000,21.1408,21.322,21.1069,21.3051,25797.637466956,0
+XNTK.US,D,20100324,000000,21.2214,21.2214,21.0611,21.0611,26428.465141173,0
+XNTK.US,D,20100325,000000,21.2543,21.3559,21.0691,21.0691,26712.739395637,0
+XNTK.US,D,20100326,000000,21.1269,21.1936,20.9945,21.0611,17406.0221956,0
+XNTK.US,D,20100329,000000,21.1149,21.1498,21.0463,21.0691,8706.024605798,0
+XNTK.US,D,20100330,000000,21.101,21.1856,21.0503,21.1069,14783.265734802,0
+XNTK.US,D,20100331,000000,21.0194,21.1408,21.0084,21.0263,38681.388660444,0
+XNTK.US,D,20100401,000000,21.1269,21.2394,20.8631,20.9686,41308.163131906,0
+XNTK.US,D,20100405,000000,21.0433,21.2543,21.0433,21.2543,65026.480080343,0
+XNTK.US,D,20100406,000000,21.1069,21.319,21.101,21.2742,58060.254091972,0
+XNTK.US,D,20100407,000000,21.2214,21.2792,21.0931,21.1766,107432.56462613,0
+XNTK.US,D,20100408,000000,20.9915,21.1896,20.9756,21.1498,42999.745621367,0
+XNTK.US,D,20100409,000000,21.1498,21.3329,21.1498,21.3329,36636.221232568,0
+XNTK.US,D,20100412,000000,21.3519,21.5091,21.3519,21.4564,26778.032068924,0
+XNTK.US,D,20100413,000000,21.4096,21.5121,21.3299,21.4922,41695.901160963,0
+XNTK.US,D,20100414,000000,21.6794,21.9322,21.6794,21.9174,254864.42541044,0
+XNTK.US,D,20100415,000000,21.9134,22.0249,21.8954,21.987,83064.334452827,0
+XNTK.US,D,20100416,000000,21.8804,21.8804,21.5191,21.6506,79861.979953775,0
+XNTK.US,D,20100419,000000,21.5549,21.6366,21.3519,21.6266,91692.00785068,0
+XNTK.US,D,20100420,000000,21.7152,21.7839,21.6196,21.7839,85893.013960145,0
+XNTK.US,D,20100421,000000,21.7989,21.8516,21.6067,21.7252,93046.077444382,0
+XNTK.US,D,20100422,000000,21.3738,21.6943,21.2036,21.6943,44060.500436612,0
+XNTK.US,D,20100423,000000,21.7252,21.8148,21.6216,21.8148,28687.591636897,0
+XNTK.US,D,20100426,000000,21.7989,21.8666,21.7112,21.7729,75085.569777178,0
+XNTK.US,D,20100427,000000,21.6943,21.7481,21.2324,21.2583,90426.334491582,0
+XNTK.US,D,20100428,000000,21.3588,21.3588,21.0503,21.2324,120577.48651277,0
+XNTK.US,D,20100429,000000,21.319,21.4783,21.3111,21.4783,41898.810699485,0
+XNTK.US,D,20100430,000000,21.4823,21.4823,20.9875,20.9875,56584.63967569,0
+XNTK.US,D,20100503,000000,21.1328,21.3081,21.0791,21.2214,99301.11554526,0
+XNTK.US,D,20100504,000000,20.9476,20.9476,20.4061,20.5674,104122.72834183,0
+XNTK.US,D,20100505,000000,20.3713,20.5913,20.2707,20.3961,104425.08364428,0
+XNTK.US,D,20100506,000000,20.3175,20.5076,18.0776,19.8257,288069.26553612,0
+XNTK.US,D,20100507,000000,19.6734,19.9223,19.0144,19.4425,182769.26006979,0
+XNTK.US,D,20100510,000000,20.3066,20.439,20.1732,20.2857,100721.48231491,0
+XNTK.US,D,20100511,000000,20.1483,20.5594,20.1483,20.2668,45703.866798109,0
+XNTK.US,D,20100512,000000,20.3205,20.6411,20.3205,20.6073,31879.901109289,0
+XNTK.US,D,20100513,000000,20.5475,20.6769,20.2428,20.2588,35133.485244305,0
+XNTK.US,D,20100514,000000,20.1015,20.1015,19.5749,19.8467,78682.693823948,0
+XNTK.US,D,20100517,000000,19.8775,19.9382,19.5928,19.9203,110356.67188672,0
+XNTK.US,D,20100518,000000,20.0587,20.1273,19.525,19.5987,524229.85130655,0
+XNTK.US,D,20100519,000000,19.55,19.7392,19.3001,19.544,79063.400334343,0
+XNTK.US,D,20100520,000000,19.0831,19.1359,18.7964,18.9686,157164.48711471,0
+XNTK.US,D,20100521,000000,18.4957,19.2264,18.4439,19.095,242792.31237104,0
+XNTK.US,D,20100524,000000,19.0472,19.2105,18.9686,18.9686,50388.867232104,0
+XNTK.US,D,20100525,000000,18.4479,18.9507,18.3812,18.9477,90116.947670469,0
+XNTK.US,D,20100526,000000,19.1139,19.304,18.7556,18.8332,156835.01024027,0
+XNTK.US,D,20100527,000000,19.2474,19.557,19.2205,19.557,80255.744998828,0
+XNTK.US,D,20100528,000000,19.538,19.538,19.1896,19.3837,95778.324695769,0
+XNTK.US,D,20100601,000000,19.1807,19.5142,19.11,19.1209,41146.438202688,0
+XNTK.US,D,20100602,000000,19.1847,19.5072,19.1169,19.5072,10583.440088461,0
+XNTK.US,D,20100603,000000,19.5709,19.7919,19.554,19.7919,15763.66033677,0
+XNTK.US,D,20100604,000000,19.4185,19.5749,19.0552,19.0722,31307.334589697,0
+XNTK.US,D,20100607,000000,19.1408,19.2474,18.6929,18.7177,115147.14510064,0
+XNTK.US,D,20100608,000000,18.6899,18.7695,18.4649,18.7665,38611.073473828,0
+XNTK.US,D,20100609,000000,18.8611,19.1239,18.6401,18.6401,22715.823287818,0
+XNTK.US,D,20100610,000000,18.9228,19.1707,18.9228,19.1627,37351.427130725,0
+XNTK.US,D,20100611,000000,19.0692,19.314,19.0692,19.2882,19333.66281156,0
+XNTK.US,D,20100614,000000,19.5749,19.6087,19.3369,19.3439,29318.419311114,0
+XNTK.US,D,20100615,000000,19.6844,19.977,19.6535,19.975,26873.459822189,0
+XNTK.US,D,20100616,000000,19.8088,19.9422,19.75,19.8427,41417.653922495,0
+XNTK.US,D,20100617,000000,19.975,20.0208,19.7919,20.007,49000.64454776,0
+XNTK.US,D,20100618,000000,19.9681,20.0109,19.8536,19.9203,329720.96857978,0
+XNTK.US,D,20100621,000000,20.1443,20.1443,19.5987,19.6734,15143.882191878,0
+XNTK.US,D,20100622,000000,19.758,19.8297,19.3977,19.3977,36872.279359066,0
+XNTK.US,D,20100623,000000,19.4604,19.4713,19.2632,19.4584,44954.507809309,0
+XNTK.US,D,20100624,000000,19.304,19.304,18.9755,18.9755,20276.890814889,0
+XNTK.US,D,20100625,000000,18.9267,19.086,18.8252,18.9935,23103.561316875,0
+XNTK.US,D,20100628,000000,18.876,19.0761,18.876,18.9905,7605.0896839156,0
+XNTK.US,D,20100629,000000,18.7247,18.7247,18.1254,18.1642,172052.22112677,0
+XNTK.US,D,20100630,000000,18.2011,18.4281,17.9999,18.0626,60712.141130083,0
+XNTK.US,D,20100701,000000,18.1214,18.1214,17.6943,18.0646,127128.8529001,0
+XNTK.US,D,20100702,000000,18.0776,18.1254,17.8994,18.0139,52178.890982828,0
+XNTK.US,D,20100706,000000,18.2608,18.3892,17.9253,18.0408,48449.172584153,0
+XNTK.US,D,20100707,000000,18.1034,18.7446,18.1034,18.7446,12052.022986081,0
+XNTK.US,D,20100708,000000,18.876,18.9049,18.5824,18.7734,15036.400406621,0
+XNTK.US,D,20100709,000000,18.8462,18.9577,18.8292,18.9577,4408.7622008593,0
+XNTK.US,D,20100712,000000,18.9129,19.1477,18.9129,19.1309,20290.953852212,0
+XNTK.US,D,20100713,000000,19.2852,19.535,19.2474,19.535,49805.251183186,0
+XNTK.US,D,20100714,000000,19.554,19.6913,19.5072,19.544,32108.927717126,0
+XNTK.US,D,20100715,000000,19.6385,19.6385,19.3917,19.6137,39912.9089289,0
+XNTK.US,D,20100716,000000,19.4155,19.4155,19.0722,19.091,51153.293760893,0
+XNTK.US,D,20100719,000000,19.1727,19.3668,19.1169,19.3588,41544.221258405,0
+XNTK.US,D,20100720,000000,19.0014,19.3977,18.8969,19.3977,66635.693351196,0
+XNTK.US,D,20100721,000000,19.4753,19.4753,18.9795,19.0044,26248.659163967,0
+XNTK.US,D,20100722,000000,19.2672,19.6774,19.2672,19.5928,26901.585896836,0
+XNTK.US,D,20100723,000000,19.4285,19.6913,19.3588,19.6913,39172.590464094,0
+XNTK.US,D,20100726,000000,19.6167,19.8327,19.6167,19.8327,13047.485128038,0
+XNTK.US,D,20100727,000000,19.9123,19.9123,19.6993,19.772,20020.74263507,0
+XNTK.US,D,20100728,000000,19.7222,19.781,19.525,19.5818,22608.34150256,0
+XNTK.US,D,20100729,000000,19.7282,19.7362,19.2852,19.4534,32374.116420937,0
+XNTK.US,D,20100730,000000,19.1767,19.535,19.1767,19.4465,27621.814308323,0
+XNTK.US,D,20100802,000000,19.6425,19.8705,19.6017,19.8427,37218.832778819,0
+XNTK.US,D,20100803,000000,19.75,19.75,19.6137,19.6316,28390.258847775,0
+XNTK.US,D,20100804,000000,19.7073,19.8467,19.6167,19.8467,18614.438902739,0
+XNTK.US,D,20100805,000000,19.7431,19.772,19.6734,19.7461,21707.302611203,0
+XNTK.US,D,20100806,000000,19.55,19.6774,19.4017,19.6734,77517.470731445,0
+XNTK.US,D,20100809,000000,19.7142,19.8168,19.6804,19.781,8573.4302538925,0
+XNTK.US,D,20100810,000000,19.6087,19.6247,19.3399,19.5102,83951.310306861,0
+XNTK.US,D,20100811,000000,19.1767,19.1767,18.8969,18.9875,26835.288720883,0
+XNTK.US,D,20100812,000000,18.5972,18.6929,18.3205,18.5664,43248.862282523,0
+XNTK.US,D,20100813,000000,18.6869,18.6869,18.5475,18.5544,43576.330151623,0
+XNTK.US,D,20100816,000000,18.4261,18.6749,18.4261,18.5584,23606.817152516,0
+XNTK.US,D,20100817,000000,18.6969,18.9129,18.6969,18.8362,26655.482743678,0
+XNTK.US,D,20100818,000000,18.7734,18.9935,18.7277,18.9337,6683.9607392385,0
+XNTK.US,D,20100819,000000,18.883,18.883,18.6639,18.7556,90404.235432931,0
+XNTK.US,D,20100820,000000,18.7347,18.8859,18.7347,18.8611,47009.720263844,0
+XNTK.US,D,20100823,000000,19.0144,19.0254,18.7277,18.7486,14184.582145895,0
+XNTK.US,D,20100824,000000,18.5226,18.6072,18.3862,18.4539,42873.178285458,0
+XNTK.US,D,20100825,000000,18.2896,18.5804,18.2568,18.5126,111343.09350468,0
+XNTK.US,D,20100826,000000,18.5306,18.5336,18.3076,18.3962,58328.456303781,0
+XNTK.US,D,20100827,000000,18.4679,18.5863,18.1702,18.5734,48891.153757171,0
+XNTK.US,D,20100830,000000,18.4847,18.5445,18.3076,18.3076,19322.613282235,0
+XNTK.US,D,20100831,000000,18.2101,18.2747,18.0686,18.1403,23032.241627592,0
+XNTK.US,D,20100901,000000,18.4181,18.7964,18.4181,18.7416,30286.759881091,0
+XNTK.US,D,20100902,000000,18.7665,19.0044,18.7665,19.0044,19600.860520703,0
+XNTK.US,D,20100903,000000,19.2205,19.3369,19.1477,19.2852,50138.746068282,0
+XNTK.US,D,20100907,000000,19.2304,19.2304,19.1448,19.1767,7114.8923829315,0
+XNTK.US,D,20100908,000000,19.2005,19.3549,19.2005,19.326,56288.311389235,0
+XNTK.US,D,20100909,000000,19.554,19.5868,19.4087,19.4425,25258.219535339,0
+XNTK.US,D,20100910,000000,19.4285,19.4465,19.2474,19.3698,27635.877345646,0
+XNTK.US,D,20100913,000000,19.6715,19.7889,19.6277,19.779,10668.822815066,0
+XNTK.US,D,20100914,000000,19.7461,19.9532,19.7461,19.8327,14632.590334909,0
+XNTK.US,D,20100915,000000,19.761,19.9462,19.7222,19.9223,22059.883046951,0
+XNTK.US,D,20100916,000000,19.8984,19.984,19.8605,19.984,34982.809844412,0
+XNTK.US,D,20100917,000000,20.1075,20.1075,19.9303,20.007,93307.248137529,0
+XNTK.US,D,20100920,000000,20.0458,20.3115,20.0308,20.3115,25583.678399108,0
+XNTK.US,D,20100921,000000,20.2498,20.4031,20.2,20.2428,172925.13394347,0
+XNTK.US,D,20100922,000000,20.1483,20.204,19.984,20.0816,53058.835318202,0
+XNTK.US,D,20100923,000000,19.9303,20.212,19.9303,20.0308,21950.392256363,0
+XNTK.US,D,20100924,000000,20.2787,20.5345,20.2787,20.5276,38407.159432639,0
+XNTK.US,D,20100927,000000,20.5146,20.5445,20.3922,20.446,37095.278950907,0
+XNTK.US,D,20100928,000000,20.4768,20.5525,20.2319,20.5525,69002.301632177,0
+XNTK.US,D,20100929,000000,20.446,20.5634,20.429,20.5046,56524.369515733,0
+XNTK.US,D,20100930,000000,20.6082,20.6351,20.3405,20.4539,18904.740173199,0
+XNTK.US,D,20101001,000000,20.5375,20.5375,20.3663,20.421,38013.394387587,0
+XNTK.US,D,20101004,000000,20.3463,20.4031,20.1652,20.2428,8335.3631220621,0
+XNTK.US,D,20101005,000000,20.4928,20.8073,20.4928,20.7854,37931.025168978,0
+XNTK.US,D,20101006,000000,20.6878,20.6878,20.3036,20.4031,7807.9992224378,0
+XNTK.US,D,20101007,000000,20.5415,20.5733,20.3533,20.5733,44474.355534984,0
+XNTK.US,D,20101008,000000,20.5733,20.7396,20.3773,20.7396,21200.028764897,0
+XNTK.US,D,20101011,000000,20.7854,20.7854,20.6411,20.6411,9837.0946076589,0
+XNTK.US,D,20101012,000000,20.4588,20.882,20.4588,20.882,58765.41496347,0
+XNTK.US,D,20101013,000000,21.0503,21.1478,21.0503,21.0731,14918.873594705,0
+XNTK.US,D,20101014,000000,21.1766,21.2144,21.0343,21.0343,17239.274753052,0
+XNTK.US,D,20101015,000000,21.2324,21.3658,21.1109,21.3658,21836.883455111,0
+XNTK.US,D,20101018,000000,21.3768,21.3877,21.2712,21.3797,15682.295620828,0
+XNTK.US,D,20101019,000000,21.0463,21.2394,20.885,21.0194,84773.997990276,0
+XNTK.US,D,20101020,000000,21.2543,21.3588,21.1368,21.3519,18539.101202793,0
+XNTK.US,D,20101021,000000,21.4823,21.5151,21.1896,21.3519,42308.647787193,0
+XNTK.US,D,20101022,000000,21.4136,21.6167,21.3768,21.6097,5995.876413062,0
+XNTK.US,D,20101025,000000,21.7709,21.8009,21.6834,21.7182,128170.52216469,0
+XNTK.US,D,20101026,000000,21.5938,21.766,21.5271,21.7391,16091.12820587,0
+XNTK.US,D,20101027,000000,21.6535,21.8775,21.6396,21.8775,17717.418022045,0
+XNTK.US,D,20101028,000000,21.9322,21.9322,21.7889,21.9064,24333.072579999,0
+XNTK.US,D,20101029,000000,21.9154,22.0179,21.9154,21.9731,136205.53898963,0
+XNTK.US,D,20101101,000000,22.0249,22.0826,21.7919,21.8954,69581.899670431,0
+XNTK.US,D,20101102,000000,22.0577,22.1344,22.0049,22.0607,65519.690889325,0
+XNTK.US,D,20101103,000000,22.0607,22.1951,21.9242,22.1662,64518.201731371,0
+XNTK.US,D,20101104,000000,22.435,22.5445,22.435,22.4699,46373.870076298,0
+XNTK.US,D,20101105,000000,22.5117,22.5117,22.3922,22.429,25718.281756345,0
+XNTK.US,D,20101108,000000,22.4141,22.5554,22.4141,22.5007,19623.96408202,0
+XNTK.US,D,20101109,000000,22.5893,22.6789,22.3732,22.3732,14336.262048454,0
+XNTK.US,D,20101110,000000,22.4877,22.5764,22.3145,22.5734,51182.424338205,0
+XNTK.US,D,20101111,000000,22.0975,22.2339,21.9611,22.2339,56020.109177425,0
+XNTK.US,D,20101112,000000,22.1424,22.2727,21.9174,22.0049,21593.79380995,0
+XNTK.US,D,20101115,000000,22.0786,22.0945,21.9939,22.0318,7128.9554202548,0
+XNTK.US,D,20101116,000000,21.7591,21.7959,21.4713,21.5479,16527.082362893,0
+XNTK.US,D,20101117,000000,21.5649,21.7809,21.3111,21.5868,37796.421811742,0
+XNTK.US,D,20101118,000000,21.8984,22.1234,21.8804,22.0786,41202.690351981,0
+XNTK.US,D,20101119,000000,22.0866,22.2538,22.0866,22.2359,15800.826935411,0
+XNTK.US,D,20101122,000000,22.2199,22.3952,22.0975,22.3952,4028.0556904638,0
+XNTK.US,D,20101123,000000,22.1314,22.1314,21.9542,22.0119,18939.897766508,0
+XNTK.US,D,20101124,000000,22.1642,22.4699,22.1642,22.4449,24577.166727825,0
+XNTK.US,D,20101126,000000,22.4101,22.4101,22.3564,22.3564,2229.9959184114,0
+XNTK.US,D,20101129,000000,22.1911,22.2787,21.983,22.2299,52056.341657582,0
+XNTK.US,D,20101130,000000,21.9701,22.0816,21.9701,22.0816,11801.901822259,0
+XNTK.US,D,20101201,000000,22.3454,22.5853,22.3454,22.4947,14231.793771195,0
+XNTK.US,D,20101202,000000,22.5047,22.7337,22.5047,22.7337,51224.613450175,0
+XNTK.US,D,20101203,000000,22.6132,22.8262,22.6132,22.8262,17864.075411274,0
+XNTK.US,D,20101206,000000,22.8342,22.8342,22.7107,22.7884,23508.375891253,0
+XNTK.US,D,20101207,000000,23.097,23.097,22.9009,22.9228,27936.223642765,0
+XNTK.US,D,20101208,000000,22.9835,23.079,22.86,23.079,21033.28132235,0
+XNTK.US,D,20101209,000000,23.079,23.079,22.9685,23.0223,4124.4879463951,0
+XNTK.US,D,20101210,000000,23.083,23.1537,23.0114,23.1358,26873.459822189,0
+XNTK.US,D,20101213,000000,23.1826,23.1945,23.086,23.086,17027.324690536,0
+XNTK.US,D,20101214,000000,23.0193,23.0403,22.8502,22.9357,25742.389820328,0
+XNTK.US,D,20101215,000000,22.863,22.9188,22.7157,22.7595,6449.9116180719,0
+XNTK.US,D,20101216,000000,22.8302,23.0114,22.8302,23.0074,21914.230160389,0
+XNTK.US,D,20101217,000000,23.097,23.1179,23.0582,23.0582,31838.716499985,0
+XNTK.US,D,20101220,000000,23.112,23.112,22.9587,23.0662,15446.237494329,0
+XNTK.US,D,20101221,000000,23.1607,23.322,23.1607,23.2931,23667.087312473,0
+XNTK.US,D,20101222,000000,23.2931,23.2931,23.2255,23.2732,11455.348402506,0
+XNTK.US,D,20101223,000000,23.2225,23.2225,23.1727,23.2155,26003.560513475,0
+XNTK.US,D,20101227,000000,23.097,23.304,23.0622,23.2255,122284.13654222,0
+XNTK.US,D,20101228,000000,23.2732,23.2732,23.2155,23.2573,10405.643116587,0
+XNTK.US,D,20101229,000000,23.3011,23.3528,23.2971,23.34,54525.40921049,0
+XNTK.US,D,20101230,000000,23.3011,23.3011,23.2225,23.2483,10088.220274146,0
+XNTK.US,D,20101231,000000,23.1747,23.2314,23.1587,23.2314,3588.0835227773,0
+XNTK.US,D,20110103,000000,23.537,23.6953,23.4136,23.537,7207.306628199,0
+XNTK.US,D,20110104,000000,23.5231,23.5231,23.3817,23.4623,8406.6828113446,0
+XNTK.US,D,20110105,000000,23.4165,23.6903,23.4165,23.6903,14296.081941816,0
+XNTK.US,D,20110106,000000,23.7321,23.9033,23.7321,23.8835,14981.152759994,0
+XNTK.US,D,20110107,000000,23.8885,23.8984,23.6705,23.8088,14604.464260262,0
+XNTK.US,D,20110110,000000,23.6386,23.8536,23.5908,23.8506,52318.516853396,0
+XNTK.US,D,20110111,000000,23.9143,23.9591,23.8466,23.9073,11025.421261479,0
+XNTK.US,D,20110112,000000,23.9701,24.2688,23.9701,24.2688,73233.266861164,0
+XNTK.US,D,20110113,000000,24.2618,24.3126,24.1632,24.2408,74060.977057907,0
+XNTK.US,D,20110114,000000,24.2319,24.4907,24.2319,24.4907,21125.695567618,0
+XNTK.US,D,20110118,000000,24.4479,24.5216,24.4359,24.5186,27610.764778997,0
+XNTK.US,D,20110119,000000,24.5126,24.5316,24.1523,24.202,19094.591177064,0
+XNTK.US,D,20110120,000000,24.1174,24.1174,23.8188,24.0278,18405.502348221,0
+XNTK.US,D,20110121,000000,24.1174,24.1174,23.9471,23.9471,18319.11511895,0
+XNTK.US,D,20110124,000000,23.9701,24.2757,23.9323,24.2339,46911.279002581,0
+XNTK.US,D,20110125,000000,24.1841,24.1871,24.0178,24.1871,28867.397614102,0
+XNTK.US,D,20110126,000000,24.2618,24.4559,24.2618,24.3862,16211.668525784,0
+XNTK.US,D,20110127,000000,24.4858,24.6102,24.4479,24.6102,19379.869934194,0
+XNTK.US,D,20110128,000000,24.5793,24.5793,23.9103,24.0388,23139.723412849,0
+XNTK.US,D,20110131,000000,24.0546,24.0876,23.9373,24.0876,30967.812688605,0
+XNTK.US,D,20110201,000000,24.3155,24.6441,24.2896,24.5923,32746.786910005,0
+XNTK.US,D,20110202,000000,24.5186,24.8003,24.5186,24.7137,13262.448698552,0
+XNTK.US,D,20110203,000000,24.6978,24.8292,24.6809,24.7874,5547.8682240478,0
+XNTK.US,D,20110204,000000,24.8401,24.9874,24.8153,24.9646,12568.33735638,0
+XNTK.US,D,20110207,000000,25.0184,25.095,24.9835,25.0154,12804.395482878,0
+XNTK.US,D,20110208,000000,24.9417,25.0114,24.9307,24.9974,8978.2448282708,0
+XNTK.US,D,20110209,000000,24.9417,25.0184,24.8541,24.9307,34282.671486244,0
+XNTK.US,D,20110210,000000,24.6879,24.9806,24.6151,24.9307,22072.941581609,0
+XNTK.US,D,20110211,000000,24.8232,24.9835,24.7316,24.9417,44127.802115231,0
+XNTK.US,D,20110214,000000,25.0054,25.0661,24.9417,24.9556,10380.530549938,0
+XNTK.US,D,20110215,000000,24.8859,24.9049,24.8123,24.8471,21025.245301022,0
+XNTK.US,D,20110216,000000,25.0313,25.2105,25.0084,25.1667,29476.126229669,0
+XNTK.US,D,20110218,000000,25.314,25.3777,25.2881,25.2881,25718.281756345,0
+XNTK.US,D,20110222,000000,24.9148,25.0184,24.5584,24.5584,26700.685363646,0
+XNTK.US,D,20110223,000000,24.5046,24.5046,23.9432,24.1493,48472.27614547,0
+XNTK.US,D,20110224,000000,24.1603,24.3155,24.0318,24.2757,76313.072034969,0
+XNTK.US,D,20110225,000000,24.5246,24.6589,24.4788,24.5893,21905.189636395,0
+XNTK.US,D,20110228,000000,24.7356,24.7526,24.4937,24.6181,16093.137211202,0
+XNTK.US,D,20110301,000000,24.5843,24.5843,24.1751,24.1751,13520.605883702,0
+XNTK.US,D,20110302,000000,24.2209,24.4778,24.1045,24.2428,60865.830037973,0
+XNTK.US,D,20110303,000000,24.6599,24.7326,24.6599,24.6849,16656.663206801,0
+XNTK.US,D,20110304,000000,24.7734,24.7734,24.4011,24.5484,82438.529291939,0
+XNTK.US,D,20110307,000000,24.5405,24.5405,23.98,24.1711,14569.306666954,0
+XNTK.US,D,20110308,000000,24.1553,24.4151,24.0895,24.2976,28770.965358171,0
+XNTK.US,D,20110309,000000,24.0925,24.1741,24.0099,24.1104,33066.218757778,0
+XNTK.US,D,20110310,000000,23.7291,23.8058,23.534,23.56,46405.009658942,0
+XNTK.US,D,20110311,000000,23.4006,23.7431,23.4006,23.6843,23969.442614925,0
+XNTK.US,D,20110314,000000,23.4275,23.5708,23.318,23.4495,18458.740989517,0
+XNTK.US,D,20110315,000000,22.6062,23.1826,22.5664,23.1249,44281.491023122,0
+XNTK.US,D,20110316,000000,22.9795,22.9905,22.4768,22.5365,886708.65632566,0
+XNTK.US,D,20110317,000000,22.9865,22.9865,22.6938,22.7615,68647.712191097,0
+XNTK.US,D,20110318,000000,23.083,23.083,22.857,22.88,15824.934999393,0
+XNTK.US,D,20110321,000000,23.1617,23.333,23.1617,23.2294,103840.46309269,0
+XNTK.US,D,20110322,000000,23.1288,23.1727,23.0731,23.108,34401.202800827,0
+XNTK.US,D,20110323,000000,23.0005,23.337,22.9427,23.2732,33443.911760175,0
+XNTK.US,D,20110324,000000,23.4703,23.8088,23.4136,23.762,53980.968765545,0
+XNTK.US,D,20110325,000000,23.7839,23.9183,23.7023,23.7063,32313.84626098,0
+XNTK.US,D,20110328,000000,23.754,23.7988,23.5778,23.5878,34181.216716983,0
+XNTK.US,D,20110329,000000,23.5091,23.7839,23.5091,23.7839,11152.993100054,0
+XNTK.US,D,20110330,000000,23.9004,23.9263,23.8416,23.8875,43336.254014462,0
+XNTK.US,D,20110331,000000,23.8366,23.8616,23.779,23.8148,53516.888533875,0
+XNTK.US,D,20110401,000000,23.8904,23.9402,23.776,23.8386,23209.034096799,0
+XNTK.US,D,20110404,000000,23.7839,23.7839,23.5918,23.6356,13032.417588049,0
+XNTK.US,D,20110405,000000,23.6803,23.8516,23.6754,23.6754,16519.046341565,0
+XNTK.US,D,20110406,000000,23.7988,23.8835,23.6803,23.8556,23707.267419111,0
+XNTK.US,D,20110407,000000,23.8198,23.9721,23.776,23.8835,20447.6562681,0
+XNTK.US,D,20110408,000000,24.0188,24.0438,23.776,23.7879,35469.993637398,0
+XNTK.US,D,20110411,000000,23.9033,23.9143,23.7093,23.7839,21936.32921904,0
+XNTK.US,D,20110412,000000,23.6435,23.6435,23.4036,23.5151,35222.885981575,0
+XNTK.US,D,20110413,000000,23.7222,23.7809,23.6236,23.7291,36537.779971305,0
+XNTK.US,D,20110414,000000,23.534,23.7471,23.534,23.7361,9514.6492518886,0
+XNTK.US,D,20110415,000000,23.56,23.7192,23.56,23.6714,32143.080807768,0
+XNTK.US,D,20110418,000000,23.4275,23.4873,23.1906,23.4495,44174.009237865,0
+XNTK.US,D,20110419,000000,23.534,23.534,23.33,23.4455,8661.8264884962,0
+XNTK.US,D,20110420,000000,23.9611,24.1363,23.8765,24.1363,13912.361923422,0
+XNTK.US,D,20110421,000000,24.2836,24.2986,24.1961,24.2836,17715.409016713,0
+XNTK.US,D,20110425,000000,24.3494,24.3773,24.3016,24.3683,7496.6033959929,0
+XNTK.US,D,20110426,000000,24.3573,24.5943,24.3573,24.5425,40990.740289465,0
+XNTK.US,D,20110427,000000,24.5326,24.7924,24.5026,24.7794,10698.957895044,0
+XNTK.US,D,20110428,000000,24.6719,24.7048,24.5634,24.6988,17808.827764647,0
+XNTK.US,D,20110429,000000,24.5674,24.6161,24.5306,24.5435,92586.015223377,0
+XNTK.US,D,20110502,000000,24.7157,24.7286,24.5306,24.5356,15147.900202542,0
+XNTK.US,D,20110503,000000,24.3911,24.4171,24.2588,24.4141,11717.523598319,0
+XNTK.US,D,20110504,000000,24.4101,24.4419,24.1224,24.3494,8847.6594816971,0
+XNTK.US,D,20110505,000000,24.1961,24.3523,24.0975,24.1264,20372.318568153,0
+XNTK.US,D,20110506,000000,24.4241,24.5674,24.2428,24.3205,37696.976047812,0
+XNTK.US,D,20110509,000000,24.2698,24.4638,24.2658,24.4171,6155.5923369482,0
+XNTK.US,D,20110510,000000,24.4698,24.7117,24.4668,24.7018,19848.972679193,0
+XNTK.US,D,20110511,000000,24.4499,24.4668,24.3523,24.4668,4972.2881964579,0
+XNTK.US,D,20110512,000000,24.4201,24.6639,24.3016,24.6421,28472.628066383,0
+XNTK.US,D,20110513,000000,24.4698,24.5395,24.2698,24.2956,15909.313223333,0
+XNTK.US,D,20110516,000000,24.207,24.2329,23.8416,23.8695,18964.00583049,0
+XNTK.US,D,20110517,000000,23.7361,23.8058,23.5738,23.6953,6202.8039622479,0
+XNTK.US,D,20110518,000000,23.9471,24.1473,23.9223,24.1303,53180.380140782,0
+XNTK.US,D,20110519,000000,24.0796,24.1363,24.0756,24.1124,24462.653423906,0
+XNTK.US,D,20110520,000000,24.1433,24.1613,24.0935,24.1015,7098.8203402763,0
+XNTK.US,D,20110523,000000,23.5629,23.6883,23.5629,23.6625,6998.3700736812,0
+XNTK.US,D,20110524,000000,23.6783,23.7152,23.55,23.6167,10973.18712285,0
+XNTK.US,D,20110525,000000,23.5151,23.7222,23.5151,23.6714,25003.075858188,0
+XNTK.US,D,20110526,000000,23.6714,23.8765,23.6714,23.8765,12472.909603114,0
+XNTK.US,D,20110527,000000,23.8725,23.9402,23.8695,23.9073,17939.41311122,0
+XNTK.US,D,20110531,000000,24.1015,24.1015,23.9253,24.0258,24220.568281412,0
+XNTK.US,D,20110601,000000,24.0716,24.0796,23.5151,23.5151,6105.3672036507,0
+XNTK.US,D,20110602,000000,23.557,23.6665,23.5042,23.6167,14883.716001397,0
+XNTK.US,D,20110603,000000,23.3578,23.4902,23.2225,23.2772,11870.208003544,0
+XNTK.US,D,20110606,000000,23.1617,23.2015,22.9945,23.0373,5617.1789079984,0
+XNTK.US,D,20110607,000000,23.0761,23.1876,23.0044,23.1219,60767.38877671,0
+XNTK.US,D,20110608,000000,22.9537,22.9537,22.6938,22.7277,19637.022616677,0
+XNTK.US,D,20110609,000000,22.7575,22.889,22.7575,22.8153,8632.6959111836,0
+XNTK.US,D,20110610,000000,22.6938,22.7097,22.429,22.4489,60924.091192599,0
+XNTK.US,D,20110613,000000,22.5325,22.5325,22.3454,22.3842,18992.131905138,0
+XNTK.US,D,20110614,000000,22.5594,22.7755,22.5594,22.7645,6215.8624969053,0
+XNTK.US,D,20110615,000000,22.1792,22.5017,22.1442,22.1772,18287.975536305,0
+XNTK.US,D,20110616,000000,22.1792,22.2329,21.8755,22.0279,58641.861135559,0
+XNTK.US,D,20110617,000000,22.1622,22.1622,21.8207,21.9034,15138.859678548,0
+XNTK.US,D,20110620,000000,21.7749,21.9342,21.7192,21.9004,11502.560027805,0
+XNTK.US,D,20110621,000000,22.1512,22.4032,22.1512,22.3882,14384.478176419,0
+XNTK.US,D,20110622,000000,22.3414,22.4141,22.3016,22.3016,7488.5673746653,0
+XNTK.US,D,20110623,000000,21.9004,22.3663,21.9004,22.3643,133747.52096605,0
+XNTK.US,D,20110624,000000,22.3812,22.3812,21.9949,22.0139,5299.7560655579,0
+XNTK.US,D,20110627,000000,22.0776,22.3663,22.0776,22.3534,13333.768387835,0
+XNTK.US,D,20110628,000000,22.436,22.5226,22.436,22.5226,11657.253438362,0
+XNTK.US,D,20110629,000000,22.5774,22.7575,22.5196,22.652,7260.5452694944,0
+XNTK.US,D,20110630,000000,22.7983,23.1239,22.7983,23.1239,10341.354945966,0
+XNTK.US,D,20110701,000000,23.0582,23.4465,23.0582,23.4465,25734.353799,0
+XNTK.US,D,20110705,000000,23.4285,23.4525,23.3478,23.4525,16605.433570838,0
+XNTK.US,D,20110706,000000,23.304,23.5062,23.304,23.4753,8926.0106896413,0
+XNTK.US,D,20110707,000000,23.6605,23.9442,23.6605,23.9373,7338.8964774386,0
+XNTK.US,D,20110708,000000,23.6147,23.6675,23.4525,23.6575,26698.676358313,0
+XNTK.US,D,20110711,000000,23.2593,23.2593,23.101,23.105,7628.1932452325,0
+XNTK.US,D,20110712,000000,23.0622,23.0622,22.856,22.856,26669.545781001,0
+XNTK.US,D,20110713,000000,23.0731,23.1647,22.8322,22.8322,7867.2648797289,0
+XNTK.US,D,20110714,000000,22.871,22.9656,22.5714,22.6072,12659.747098981,0
+XNTK.US,D,20110715,000000,22.662,22.8083,22.662,22.7983,4796.5002299164,0
+XNTK.US,D,20110718,000000,22.6908,22.7575,22.3882,22.5714,35542.317829347,0
+XNTK.US,D,20110719,000000,22.9577,23.2155,22.8003,23.2055,38658.285099127,0
+XNTK.US,D,20110720,000000,23.312,23.312,23.0074,23.0432,13733.560448883,0
+XNTK.US,D,20110721,000000,22.9537,23.0542,22.8083,22.9825,19201.068459654,0
+XNTK.US,D,20110722,000000,23.1617,23.32,23.112,23.2772,191198.0419398,0
+XNTK.US,D,20110725,000000,22.9965,23.2255,22.9725,23.1398,17848.003368619,0
+XNTK.US,D,20110726,000000,23.1458,23.3857,23.1388,23.2862,14858.603434748,0
+XNTK.US,D,20110727,000000,23.0761,23.0761,22.5345,22.5425,34758.805749905,0
+XNTK.US,D,20110728,000000,22.5285,22.7267,22.4579,22.5007,26074.880202758,0
+XNTK.US,D,20110729,000000,22.3394,22.5505,22.21,22.3434,37764.27772643,0
+XNTK.US,D,20110801,000000,22.6282,22.6282,21.9621,22.2229,32611.179050101,0
+XNTK.US,D,20110802,000000,22.0427,22.1961,21.6486,21.6486,53463.64989258,0
+XNTK.US,D,20110803,000000,21.6764,21.9034,21.3329,21.9034,125204.22579214,0
+XNTK.US,D,20110804,000000,21.5549,21.5549,20.7207,20.7854,91977.28660781,0
+XNTK.US,D,20110805,000000,20.5833,20.874,20.1333,20.6221,80559.104803945,0
+XNTK.US,D,20110808,000000,19.8695,20.219,19.3668,19.4614,83509.329133843,0
+XNTK.US,D,20110809,000000,19.5997,20.0168,19.2702,20.0138,21565.667735303,0
+XNTK.US,D,20110810,000000,19.4295,19.9083,19.4295,19.529,15625.038968869,0
+XNTK.US,D,20110811,000000,19.522,20.4579,19.522,20.2438,28046.71893602,0
+XNTK.US,D,20110812,000000,20.4608,20.4608,20.2368,20.44,24159.293618789,0
+XNTK.US,D,20110815,000000,20.6799,20.7934,20.5405,20.7934,61025.54596186,0
+XNTK.US,D,20110816,000000,20.6191,20.7316,20.433,20.5505,11337.821590589,0
+XNTK.US,D,20110817,000000,20.646,20.646,20.1583,20.3375,37124.40952822,0
+XNTK.US,D,20110818,000000,19.54,19.6824,18.9247,19.1159,18379.385278906,0
+XNTK.US,D,20110819,000000,19.1339,19.2672,18.7287,18.7874,52511.381365259,0
+XNTK.US,D,20110822,000000,19.1717,19.2922,18.8442,18.9925,31218.938355093,0
+XNTK.US,D,20110823,000000,19.0592,19.7441,19.0134,19.7441,72321.17844048,0
+XNTK.US,D,20110824,000000,19.6645,19.8635,19.4365,19.8477,53086.961392848,0
+XNTK.US,D,20110825,000000,19.8556,19.9193,19.4614,19.54,71595.927515663,0
+XNTK.US,D,20110826,000000,19.3947,19.9193,19.2702,19.9123,19716.378327288,0
+XNTK.US,D,20110829,000000,20.1205,20.5545,20.1205,20.5545,14536.158078978,0
+XNTK.US,D,20110830,000000,20.3434,20.7316,20.3434,20.7128,4645.8248300238,0
+XNTK.US,D,20110831,000000,20.8899,20.9318,20.6033,20.7098,29677.026762859,0
+XNTK.US,D,20110901,000000,20.8013,20.8671,20.5056,20.5056,9485.5186745761,0
+XNTK.US,D,20110902,000000,20.0238,20.1165,19.8925,19.973,8976.2358229389,0
+XNTK.US,D,20110906,000000,19.327,19.7929,19.327,19.7929,11941.527692826,0
+XNTK.US,D,20110907,000000,20.1223,20.439,20.1223,20.3892,14165.496595242,0
+XNTK.US,D,20110908,000000,20.5604,20.5604,20.2817,20.3285,4936.1261004836,0
+XNTK.US,D,20110909,000000,19.978,19.978,19.7322,19.8277,17350.774548973,0
+XNTK.US,D,20110912,000000,19.6585,19.8695,19.549,19.8695,10516.138409841,0
+XNTK.US,D,20110913,000000,20.0766,20.2926,19.983,20.2926,9701.4867477555,0
+XNTK.US,D,20110914,000000,20.3823,20.7306,20.2498,20.6699,14878.693488067,0
+XNTK.US,D,20110915,000000,20.9348,21.0921,20.7934,21.0552,15569.791322242,0
+XNTK.US,D,20110916,000000,21.0771,21.2154,20.9945,21.1687,29795.558077441,0
+XNTK.US,D,20110919,000000,20.8033,20.9806,20.667,20.9586,16805.329601362,0
+XNTK.US,D,20110920,000000,20.9098,21.1657,20.7625,20.7705,22855.449158385,0
+XNTK.US,D,20110921,000000,20.87,21.0213,20.6391,20.6421,14362.379117769,0
+XNTK.US,D,20110922,000000,19.8815,19.9621,19.4773,19.8058,135497.36461014,0
+XNTK.US,D,20110923,000000,19.556,20.0119,19.556,19.973,52938.294998288,0
+XNTK.US,D,20110926,000000,19.754,20.1791,19.754,20.1791,12152.473252676,0
+XNTK.US,D,20110927,000000,20.664,20.9417,20.5644,20.5933,18606.402881411,0
+XNTK.US,D,20110928,000000,20.653,20.8591,20.3175,20.3175,79806.732307147,0
+XNTK.US,D,20110929,000000,20.6799,20.6799,19.8885,20.1682,31114.470077834,0
+XNTK.US,D,20110930,000000,19.9123,20.0228,19.6445,19.6485,24942.805698231,0
+XNTK.US,D,20111003,000000,19.4564,19.7889,19.086,19.086,293470.47637094,0
+XNTK.US,D,20111004,000000,18.9646,19.6017,18.8491,19.6017,68034.965564867,0
+XNTK.US,D,20111005,000000,19.6734,20.2428,19.5948,20.1831,10072.148231491,0
+XNTK.US,D,20111006,000000,20.2707,20.7456,20.1543,20.7456,42653.192201615,0
+XNTK.US,D,20111007,000000,20.8173,20.9268,20.5713,20.661,18514.99313881,0
+XNTK.US,D,20111010,000000,21.1996,21.3359,21.1458,21.3359,9728.6083197362,0
+XNTK.US,D,20111011,000000,21.2563,21.5341,21.2384,21.4306,24706.747571733,0
+XNTK.US,D,20111012,000000,21.6037,21.8407,21.6037,21.6884,40777.785724284,0
+XNTK.US,D,20111013,000000,21.6436,21.8177,21.6436,21.8177,6162.6238556099,0
+XNTK.US,D,20111014,000000,22.0756,22.2239,21.9591,22.1742,12031.932932762,0
+XNTK.US,D,20111017,000000,22.0895,22.1174,21.6774,21.6774,20619.426223977,0
+XNTK.US,D,20111018,000000,21.6983,22.1064,21.6983,22.1064,21933.315711041,0
+XNTK.US,D,20111019,000000,21.9731,22.0826,21.6246,21.6584,57745.844757529,0
+XNTK.US,D,20111020,000000,21.4992,21.5868,21.2563,21.5868,6932.0728977284,0
+XNTK.US,D,20111021,000000,22.0149,22.1284,21.8536,22.0079,121871.28594652,0
+XNTK.US,D,20111024,000000,22.3434,22.5395,22.3434,22.423,39882.773848922,0
+XNTK.US,D,20111025,000000,22.3115,22.3892,22.199,22.199,35387.62441879,0
+XNTK.US,D,20111026,000000,22.2837,22.2837,21.6804,22.0477,46177.992056438,0
+XNTK.US,D,20111027,000000,22.7117,22.9785,22.5137,22.9675,136149.28684034,0
+XNTK.US,D,20111028,000000,22.869,22.9915,22.854,22.9198,10454.863747219,0
+XNTK.US,D,20111031,000000,22.644,22.7038,22.5027,22.5027,3112.9537617824,0
+XNTK.US,D,20111101,000000,21.7461,21.9462,21.6734,21.9382,26077.893710756,0
+XNTK.US,D,20111102,000000,22.1424,22.1424,21.8536,22.0427,9143.9877681527,0
+XNTK.US,D,20111103,000000,22.1532,22.6192,21.9761,22.6192,12554.274319057,0
+XNTK.US,D,20111104,000000,22.3692,22.5594,22.2917,22.4947,12698.922702954,0
+XNTK.US,D,20111107,000000,22.4609,22.644,22.2767,22.644,20324.102440189,0
+XNTK.US,D,20111108,000000,22.8143,22.874,22.4937,22.8482,21222.127823548,0
+XNTK.US,D,20111109,000000,22.1562,22.2518,21.8974,21.9084,16989.153589231,0
+XNTK.US,D,20111110,000000,22.1314,22.1314,21.9542,21.9542,7647.2787958856,0
+XNTK.US,D,20111111,000000,22.4509,22.5784,22.4509,22.4897,5374.0892628383,0
+XNTK.US,D,20111114,000000,22.2797,22.4579,22.2797,22.3145,3990.8890918236,0
+XNTK.US,D,20111115,000000,22.3653,22.5544,22.2239,22.5544,32852.259689931,0
+XNTK.US,D,20111116,000000,22.3364,22.5325,22.3364,22.3364,7962.6926329942,0
+XNTK.US,D,20111117,000000,22.0786,22.0786,21.3359,21.3867,21807.752877798,0
+XNTK.US,D,20111118,000000,21.5599,21.5599,21.3041,21.3041,4119.4654330654,0
+XNTK.US,D,20111121,000000,20.9446,20.9446,20.6053,20.8273,96623.111437834,0
+XNTK.US,D,20111122,000000,20.8033,20.881,20.7128,20.7665,7951.6431036688,0
+XNTK.US,D,20111123,000000,20.4569,20.4569,20.2568,20.2568,11895.320570193,0
+XNTK.US,D,20111125,000000,20.1273,20.3434,20.1005,20.1005,30576.056648884,0
+XNTK.US,D,20111128,000000,20.7008,20.8491,20.6699,20.7058,82576.146157175,0
+XNTK.US,D,20111129,000000,20.8033,20.9198,20.6978,20.6978,41321.221666564,0
+XNTK.US,D,20111130,000000,21.2911,21.4952,21.2911,21.4952,12193.65786198,0
+XNTK.US,D,20111201,000000,21.6107,21.7162,21.5838,21.7162,5719.6381799255,0
+XNTK.US,D,20111202,000000,21.8039,21.8476,21.6107,21.6137,6870.7982351054,0
+XNTK.US,D,20111205,000000,21.9761,21.9761,21.8177,21.8367,2727.2247380572,0
+XNTK.US,D,20111206,000000,21.8307,21.8984,21.7361,21.8039,34750.769728577,0
+XNTK.US,D,20111207,000000,21.5151,21.8207,21.5151,21.8207,12374.468341851,0
+XNTK.US,D,20111208,000000,21.5799,21.6476,21.2683,21.2683,53338.087059336,0
+XNTK.US,D,20111209,000000,21.5759,21.6914,21.5759,21.6914,4062.2087811062,0
+XNTK.US,D,20111212,000000,21.321,21.3399,21.1049,21.1418,14548.212110969,0
+XNTK.US,D,20111213,000000,21.4076,21.4236,20.8869,20.9009,13125.836335982,0
+XNTK.US,D,20111214,000000,20.9178,20.9636,20.5375,20.665,87339.497799115,0
+XNTK.US,D,20111215,000000,20.8143,20.9298,20.5495,20.5684,132858.53610669,0
+XNTK.US,D,20111216,000000,20.654,20.8431,20.5266,20.5555,45444.705110292,0
+XNTK.US,D,20111219,000000,20.6073,20.665,20.1732,20.223,32019.526979857,0
+XNTK.US,D,20111220,000000,20.5993,20.9566,20.5993,20.9566,53916.680594924,0
+XNTK.US,D,20111221,000000,20.7217,20.7217,20.0835,20.3573,17591.855188801,0
+XNTK.US,D,20111222,000000,20.5763,20.7326,20.5763,20.7178,7910.4584943648,0
+XNTK.US,D,20111223,000000,20.7286,20.8651,20.7148,20.8541,5504.6746094119,0
+XNTK.US,D,20111227,000000,20.9158,20.9358,20.9088,20.9318,5937.6152584368,0
+XNTK.US,D,20111228,000000,20.6411,20.6819,20.5555,20.6201,32135.044786441,0
+XNTK.US,D,20111229,000000,20.6848,20.8263,20.6848,20.8123,8074.1924289148,0
+XNTK.US,D,20111230,000000,20.8273,20.871,20.7784,20.7854,28395.281361105,0
+XNTK.US,D,20120103,000000,21.1746,21.2911,21.0651,21.0931,10441.805212561,0
+XNTK.US,D,20120104,000000,20.9496,20.9825,20.8541,20.9606,6632.731103275,0
+XNTK.US,D,20120105,000000,20.9606,21.1478,20.9566,21.1478,7204.2931202012,0
+XNTK.US,D,20120106,000000,21.1269,21.2046,21.1269,21.1936,3913.5423865454,0
+XNTK.US,D,20120109,000000,21.1677,21.3389,21.1677,21.3071,5310.8055948834,0
+XNTK.US,D,20120110,000000,21.5371,21.6107,21.4982,21.5052,8840.6279630355,0
+XNTK.US,D,20120111,000000,21.5081,21.6346,21.4853,21.6196,34545.851184723,0
+XNTK.US,D,20120112,000000,21.5977,21.768,21.5081,21.7162,28884.474159423,0
+XNTK.US,D,20120113,000000,21.4306,21.5261,21.4236,21.5022,10225.837139382,0
+XNTK.US,D,20120117,000000,21.7272,21.7272,21.6167,21.6476,4261.1003089645,0
+XNTK.US,D,20120118,000000,21.7531,22.1931,21.7531,22.1931,16236.781092433,0
+XNTK.US,D,20120119,000000,22.4061,22.5972,22.3872,22.5932,24607.301807803,0
+XNTK.US,D,20120120,000000,22.5704,22.6142,22.5226,22.5554,11201.20922802,0
+XNTK.US,D,20120123,000000,22.5893,22.6769,22.5157,22.5774,10494.039351191,0
+XNTK.US,D,20120124,000000,22.5017,22.7615,22.5017,22.7357,67117.854630853,0
+XNTK.US,D,20120125,000000,22.6938,22.7277,22.4807,22.6839,55287.826733947,0
+XNTK.US,D,20120126,000000,22.8292,22.9148,22.5873,22.5972,8228.8858394713,0
+XNTK.US,D,20120127,000000,22.5157,22.666,22.5157,22.662,13027.39507472,0
+XNTK.US,D,20120130,000000,22.4977,22.6002,22.3812,22.5664,16797.293580034,0
+XNTK.US,D,20120131,000000,22.6242,22.663,22.5445,22.638,12467.887089785,0
+XNTK.US,D,20120201,000000,22.872,23.2035,22.872,23.1856,22567.156893257,0
+XNTK.US,D,20120202,000000,23.2613,23.2613,23.1488,23.1747,16618.492105495,0
+XNTK.US,D,20120203,000000,23.6067,23.7242,23.4165,23.6635,67815.983983689,0
+XNTK.US,D,20120206,000000,23.5161,23.5708,23.5131,23.5131,41590.428381039,0
+XNTK.US,D,20120207,000000,23.6137,23.6823,23.6137,23.6266,10128.400380784,0
+XNTK.US,D,20120208,000000,23.7361,23.7978,23.6266,23.7311,6303.254228843,0
+XNTK.US,D,20120209,000000,23.8506,23.9631,23.7133,23.8994,9357.9468360003,0
+XNTK.US,D,20120210,000000,23.7491,23.8188,23.7172,23.779,10497.052859189,0
+XNTK.US,D,20120213,000000,23.8994,23.9213,23.7451,23.8366,63163.127635004,0
+XNTK.US,D,20120214,000000,23.8466,23.9113,23.7103,23.7103,11876.235019539,0
+XNTK.US,D,20120215,000000,24.0258,24.1661,23.8446,23.8895,11699.442550332,0
+XNTK.US,D,20120216,000000,23.8506,24.3404,23.8506,24.3404,23637.956735161,0
+XNTK.US,D,20120217,000000,24.426,24.426,24.1761,24.2199,9835.085602327,0
+XNTK.US,D,20120221,000000,24.3553,24.3842,24.0985,24.1234,95865.716427707,0
+XNTK.US,D,20120222,000000,24.1623,24.2408,24.0836,24.1094,32126.004262447,0
+XNTK.US,D,20120223,000000,24.0806,24.2688,23.991,24.2648,16180.52894314,0
+XNTK.US,D,20120224,000000,24.4559,24.5435,24.4201,24.43,14187.595653893,0
+XNTK.US,D,20120227,000000,24.216,24.3911,24.0876,24.3006,36040.551151658,0
+XNTK.US,D,20120228,000000,24.2866,24.4131,24.2866,24.3374,5643.2959773132,0
+XNTK.US,D,20120229,000000,24.4101,24.4748,24.1075,24.1333,13490.470803723,0
+XNTK.US,D,20120301,000000,24.2339,24.3126,24.1204,24.2011,7369.0315574171,0
+XNTK.US,D,20120302,000000,24.3265,24.3265,24.1901,24.2269,9524.6942785482,0
+XNTK.US,D,20120305,000000,24.0945,24.1343,23.9263,23.987,9278.5911253901,0
+XNTK.US,D,20120306,000000,23.6236,23.6366,23.4972,23.5738,95060.105289615,0
+XNTK.US,D,20120307,000000,23.767,23.8984,23.7441,23.8526,41183.604801329,0
+XNTK.US,D,20120308,000000,24.0438,24.2229,24.0258,24.209,6000.8989263918,0
+XNTK.US,D,20120309,000000,24.1791,24.2896,24.1791,24.2408,5407.2378508147,0
+XNTK.US,D,20120312,000000,24.2648,24.2648,24.1623,24.2339,6791.4425244953,0
+XNTK.US,D,20120313,000000,24.3553,24.6908,24.3265,24.6908,16676.75326012,0
+XNTK.US,D,20120314,000000,24.7008,24.7446,24.5913,24.6062,9712.536277081,0
+XNTK.US,D,20120315,000000,24.7704,24.8292,24.7516,24.8292,22580.215427914,0
+XNTK.US,D,20120316,000000,24.8949,24.9128,24.7934,24.8919,14326.217021794,0
+XNTK.US,D,20120319,000000,24.8342,25.0482,24.8013,24.9786,65988.793634324,0
+XNTK.US,D,20120320,000000,24.8043,24.9168,24.7008,24.8859,11774.780250279,0
+XNTK.US,D,20120321,000000,24.9506,25.0831,24.9506,25.0831,15890.22767268,0
+XNTK.US,D,20120322,000000,24.7744,24.9566,24.7704,24.9477,32426.350559566,0
+XNTK.US,D,20120323,000000,24.7596,24.9894,24.7596,24.9676,11699.442550332,0
+XNTK.US,D,20120326,000000,25.1517,25.3509,25.1517,25.3509,5280.6705149048,0
+XNTK.US,D,20120327,000000,25.4265,25.4962,25.4156,25.4305,11303.668499947,0
+XNTK.US,D,20120328,000000,25.4305,25.4305,25.1079,25.2144,2946.2063192345,0
+XNTK.US,D,20120329,000000,25.0881,25.2832,25.0881,25.2762,20160.368505638,0
+XNTK.US,D,20120330,000000,25.2762,25.3657,25.2134,25.3399,7050.6042123106,0
+XNTK.US,D,20120402,000000,25.2364,25.4932,25.2364,25.4932,13790.817100842,0
+XNTK.US,D,20120403,000000,25.5062,25.5092,25.2105,25.2105,24525.937091862,0
+XNTK.US,D,20120404,000000,25.0562,25.0562,24.7197,24.8949,10115.341846127,0
+XNTK.US,D,20120405,000000,24.7446,24.8292,24.7446,24.8292,1334.984043049,0
+XNTK.US,D,20120409,000000,24.6361,24.6968,24.6022,24.6869,7202.2841148693,0
+XNTK.US,D,20120410,000000,24.6649,24.6649,24.2468,24.2468,30134.075475866,0
+XNTK.US,D,20120411,000000,24.3513,24.4668,24.3086,24.3195,8406.6828113446,0
+XNTK.US,D,20120412,000000,24.3763,24.8093,24.3763,24.8093,8986.2808495984,0
+XNTK.US,D,20120413,000000,24.6908,24.6908,24.5226,24.5266,3377.1379629275,0
+XNTK.US,D,20120416,000000,24.6471,24.6471,24.1651,24.3006,10845.615284273,0
+XNTK.US,D,20120417,000000,24.4409,24.7068,24.43,24.7008,11257.461377313,0
+XNTK.US,D,20120418,000000,24.5494,24.6968,24.5494,24.6968,6049.1150543574,0
+XNTK.US,D,20120419,000000,24.5883,24.7516,24.4021,24.4987,6594.5600019688,0
+XNTK.US,D,20120420,000000,24.5744,24.5843,24.3374,24.3374,7383.0945947404,0
+XNTK.US,D,20120423,000000,24.0756,24.1015,23.8865,24.0646,10554.309511148,0
+XNTK.US,D,20120424,000000,24.0836,24.0935,23.8366,23.9999,65054.606154989,0
+XNTK.US,D,20120425,000000,24.2518,24.4778,24.2518,24.4778,39490.013306535,0
+XNTK.US,D,20120426,000000,24.5744,24.7964,24.5644,24.7874,25447.066036538,0
+XNTK.US,D,20120427,000000,24.8163,24.9746,24.7486,24.9676,8889.8485936671,0
+XNTK.US,D,20120430,000000,24.9168,24.9198,24.8561,24.8819,7135.9869389165,0
+XNTK.US,D,20120501,000000,24.8779,25.2075,24.8779,25.1129,11137.925560066,0
+XNTK.US,D,20120502,000000,24.8013,25.0382,24.7934,25.0382,4062.2087811062,0
+XNTK.US,D,20120503,000000,25.0442,25.0911,24.7197,24.7596,12709.972232279,0
+XNTK.US,D,20120504,000000,24.5614,24.5783,24.2578,24.2578,77084.53008242,0
+XNTK.US,D,20120507,000000,23.9511,24.1483,23.9511,23.993,15893.241180678,0
+XNTK.US,D,20120508,000000,23.8327,23.9253,23.4543,23.9253,18760.091789302,0
+XNTK.US,D,20120509,000000,23.5261,23.993,23.5261,23.9063,19348.73035155,0
+XNTK.US,D,20120510,000000,23.993,23.993,23.5978,23.6963,45048.931059909,0
+XNTK.US,D,20120511,000000,23.6027,23.9402,23.6027,23.6665,3690.5427947043,0
+XNTK.US,D,20120514,000000,23.534,23.5838,23.4583,23.4583,6099.340187655,0
+XNTK.US,D,20120515,000000,23.5948,23.763,23.3668,23.3668,6250.0155875476,0
+XNTK.US,D,20120516,000000,23.5012,23.5738,23.097,23.112,51081.97407161,0
+XNTK.US,D,20120517,000000,23.0253,23.0253,22.657,22.657,21207.060283559,0
+XNTK.US,D,20120518,000000,22.8242,22.861,22.3275,22.3275,55192.398980682,0
+XNTK.US,D,20120521,000000,22.43,22.9128,22.43,22.9128,14734.04510417,0
+XNTK.US,D,20120522,000000,22.9208,23.0253,22.8242,22.8959,14236.816284524,0
+XNTK.US,D,20120523,000000,22.5355,22.7625,22.3782,22.7445,28033.660401363,0
+XNTK.US,D,20120524,000000,22.7924,22.7924,22.2757,22.2757,4975.3017044557,0
+XNTK.US,D,20120525,000000,22.4032,22.5574,22.4032,22.4927,36365.005512761,0
+XNTK.US,D,20120529,000000,22.7157,22.8063,22.5465,22.7157,35376.574889465,0
+XNTK.US,D,20120530,000000,22.4927,22.4927,22.2857,22.3344,7106.8563616039,0
+XNTK.US,D,20120531,000000,22.3245,22.3245,21.9004,22.1582,11059.574352121,0
+XNTK.US,D,20120601,000000,21.6186,21.7351,21.4325,21.4504,42122.814793993,0
+XNTK.US,D,20120604,000000,21.4743,21.5519,21.3141,21.5519,69874.209946224,0
+XNTK.US,D,20120605,000000,21.7531,21.8377,21.6366,21.8377,20239.724216248,0
+XNTK.US,D,20120606,000000,22.199,22.431,22.199,22.431,34711.594124606,0
+XNTK.US,D,20120607,000000,22.64,22.64,22.2239,22.2369,25347.62027261,0
+XNTK.US,D,20120608,000000,22.2309,22.3942,22.2309,22.3663,6827.6046204695,0
+XNTK.US,D,20120611,000000,22.4748,22.4748,21.9771,22.0059,17808.827764647,0
+XNTK.US,D,20120612,000000,22.1662,22.3334,22.0059,22.3265,25689.151179033,0
+XNTK.US,D,20120613,000000,22.2727,22.3842,22.0846,22.1064,10939.034032207,0
+XNTK.US,D,20120614,000000,22.0955,22.1652,21.9322,22.1154,20320.084429524,0
+XNTK.US,D,20120615,000000,22.1911,22.4807,22.1911,22.4807,13432.209649098,0
+XNTK.US,D,20120618,000000,22.2917,22.6968,22.2917,22.6968,3005.4719765256,0
+XNTK.US,D,20120619,000000,22.8352,23.0154,22.8352,22.9427,12280.045091252,0
+XNTK.US,D,20120620,000000,22.9178,23.0602,22.9178,23.0114,1867.3704560031,0
+XNTK.US,D,20120621,000000,22.5425,22.5495,22.207,22.207,7545.8240266245,0
+XNTK.US,D,20120622,000000,22.3265,22.4708,22.3265,22.4708,2212.9193730902,0
+XNTK.US,D,20120625,000000,22.3155,22.431,22.0019,22.0806,363360.75835982,0
+XNTK.US,D,20120626,000000,22.0487,22.1951,22.0169,22.1084,57827.209473472,0
+XNTK.US,D,20120627,000000,22.3235,22.3474,22.2727,22.3265,9583.9599358393,0
+XNTK.US,D,20120628,000000,22.0059,22.0587,21.7729,21.8735,17793.760224657,0
+XNTK.US,D,20120629,000000,22.4081,22.7177,22.4081,22.7177,10328.296411309,0
+XNTK.US,D,20120702,000000,22.858,22.858,22.7337,22.7525,5507.6881174098,0
+XNTK.US,D,20120703,000000,22.8212,23.0154,22.8212,23.0154,2925.1117632495,0
+XNTK.US,D,20120705,000000,22.9258,22.9965,22.9009,22.9835,11704.465063662,0
+XNTK.US,D,20120706,000000,22.6172,22.6172,22.199,22.3404,7276.6173121496,0
+XNTK.US,D,20120709,000000,22.2837,22.3046,22.0706,22.1552,7537.7880052969,0
+XNTK.US,D,20120710,000000,22.2239,22.3185,21.7789,21.8735,12589.431912365,0
+XNTK.US,D,20120711,000000,21.8944,21.9134,21.6973,21.6973,4804.536251244,0
+XNTK.US,D,20120712,000000,21.6466,21.7491,21.4136,21.7192,11729.57763031,0
+XNTK.US,D,20120713,000000,21.765,21.9402,21.765,21.9352,5824.1064571844,0
+XNTK.US,D,20120716,000000,21.9571,21.982,21.8039,21.8695,5614.1654000006,0
+XNTK.US,D,20120717,000000,21.5579,21.8586,21.5579,21.7999,3742.7769333337,0
+XNTK.US,D,20120718,000000,21.9233,22.5405,21.9233,22.5157,9559.8518718564,0
+XNTK.US,D,20120719,000000,22.7337,22.9457,22.7337,22.9069,4946.1711271431,0
+XNTK.US,D,20120720,000000,22.6849,22.7187,22.5495,22.5495,3675.475254715,0
+XNTK.US,D,20120723,000000,22.0587,22.207,21.8874,22.207,4499.1674407949,0
+XNTK.US,D,20120724,000000,22.2647,22.2647,21.8337,21.9452,22080.977602937,0
+XNTK.US,D,20120725,000000,22.0337,22.2936,22.0337,22.0846,10535.223960495,0
+XNTK.US,D,20120726,000000,22.5305,22.6709,22.4141,22.664,11819.982870246,0
+XNTK.US,D,20120727,000000,22.7785,23.2255,22.7785,23.2255,8814.5108937207,0
+XNTK.US,D,20120730,000000,23.1896,23.3001,23.0005,23.08,48984.572505104,0
+XNTK.US,D,20120731,000000,23.0403,23.1298,23.0303,23.0303,8973.222314941,0
+XNTK.US,D,20120801,000000,22.9835,23.1458,22.858,22.9278,10428.746677904,0
+XNTK.US,D,20120802,000000,22.6669,22.9278,22.5127,22.5873,38621.118500487,0
+XNTK.US,D,20120803,000000,23.0771,23.3977,23.0154,23.3658,16401.519529649,0
+XNTK.US,D,20120806,000000,23.6595,23.7033,23.6405,23.6405,21330.614111471,0
+XNTK.US,D,20120807,000000,23.753,24.0786,23.753,23.9561,9230.3749974245,0
+XNTK.US,D,20120808,000000,23.9043,24.0358,23.9043,23.9343,19909.24283915,0
+XNTK.US,D,20120809,000000,23.979,24.1124,23.979,24.1045,19783.680005906,0
+XNTK.US,D,20120810,000000,24.0706,24.1224,24.0706,24.1224,3146.1023497588,0
+XNTK.US,D,20120813,000000,24.0746,24.1075,23.982,24.1075,4671.9418993385,0
+XNTK.US,D,20120814,000000,24.2468,24.2468,23.8416,23.8416,4220.9202023264,0
+XNTK.US,D,20120815,000000,23.9731,24.0358,23.9731,23.999,13110.768795994,0
+XNTK.US,D,20120816,000000,24.0895,24.4499,24.0895,24.4201,22369.269868064,0
+XNTK.US,D,20120817,000000,24.4648,24.4997,24.426,24.4927,4607.6537287176,0
+XNTK.US,D,20120820,000000,24.4379,24.4459,24.2926,24.4379,17634.044300771,0
+XNTK.US,D,20120821,000000,24.5246,24.6002,24.2718,24.3334,90027.5469332,0
+XNTK.US,D,20120822,000000,24.2976,24.3454,24.1851,24.3454,8952.127758956,0
+XNTK.US,D,20120823,000000,24.2747,24.2747,24.1124,24.1891,5251.5399375923,0
+XNTK.US,D,20120824,000000,24.0248,24.2339,23.9651,24.2189,7037.5456776533,0
+XNTK.US,D,20120827,000000,24.2648,24.3086,24.1851,24.1931,7316.7974187877,0
+XNTK.US,D,20120828,000000,24.1045,24.2398,24.1045,24.1651,5092.828516372,0
+XNTK.US,D,20120829,000000,24.1651,24.2468,24.0556,24.2468,6743.2263965296,0
+XNTK.US,D,20120830,000000,24.1194,24.1194,23.8018,23.8277,11903.35659152,0
+XNTK.US,D,20120831,000000,24.0218,24.0836,23.8665,23.977,8335.3631220621,0
+XNTK.US,D,20120904,000000,23.9313,23.989,23.6963,23.983,4759.3336312762,0
+XNTK.US,D,20120905,000000,23.9541,24.0458,23.8476,24.0398,11319.740542602,0
+XNTK.US,D,20120906,000000,24.0318,24.5376,24.0318,24.5146,8045.0618516022,0
+XNTK.US,D,20120907,000000,24.4359,24.5356,24.4359,24.5007,6295.2182075154,0
+XNTK.US,D,20120910,000000,24.3713,24.3872,24.2508,24.2508,8436.8178913231,0
+XNTK.US,D,20120911,000000,24.3056,24.3633,24.2826,24.2826,5477.5530374312,0
+XNTK.US,D,20120912,000000,24.431,24.5106,24.4021,24.4021,65904.415410384,0
+XNTK.US,D,20120913,000000,24.3981,24.8103,24.3981,24.7476,4941.1486138134,0
+XNTK.US,D,20120914,000000,24.8631,25.1687,24.8631,25.0184,18891.681638541,0
+XNTK.US,D,20120917,000000,24.9746,24.9746,24.8262,24.8691,2527.3287075329,0
+XNTK.US,D,20120918,000000,24.8232,24.8919,24.8093,24.8093,7133.9779335846,0
+XNTK.US,D,20120919,000000,24.8232,24.9138,24.7516,24.9059,14210.699215209,0
+XNTK.US,D,20120920,000000,24.7107,24.7596,24.6649,24.7266,7687.4589025236,0
+XNTK.US,D,20120921,000000,24.9417,24.9417,24.8163,24.8421,6681.9517339066,0
+XNTK.US,D,20120924,000000,24.6451,24.6451,24.5415,24.6191,7867.2648797289,0
+XNTK.US,D,20120925,000000,24.6161,24.6161,24.2946,24.2946,4204.8481596712,0
+XNTK.US,D,20120926,000000,23.9561,24.0139,23.9123,23.986,12106.266130042,0
+XNTK.US,D,20120927,000000,24.1363,24.4858,24.1363,24.4858,20068.958763037,0
+XNTK.US,D,20120928,000000,24.3573,24.4111,24.2956,24.2956,8150.5346315271,0
+XNTK.US,D,20121001,000000,24.3842,24.3842,24.1303,24.1651,11311.704521275,0
+XNTK.US,D,20121002,000000,24.2946,24.2946,24.1343,24.2369,6638.7581192707,0
+XNTK.US,D,20121003,000000,24.2786,24.2946,24.2408,24.2916,41526.140210418,0
+XNTK.US,D,20121004,000000,24.3384,24.4389,24.1971,24.4171,10734.115488353,0
+XNTK.US,D,20121005,000000,24.5356,24.5356,24.2786,24.2786,2378.6623129722,0
+XNTK.US,D,20121008,000000,24.2438,24.2438,24.1045,24.1623,34711.594124606,0
+XNTK.US,D,20121009,000000,23.8735,23.8735,23.6266,23.6605,5885.3811198074,0
+XNTK.US,D,20121010,000000,23.6296,23.6296,23.3877,23.4693,5421.300888138,0
+XNTK.US,D,20121011,000000,23.6376,23.7421,23.4693,23.4693,1984.8972679193,0
+XNTK.US,D,20121012,000000,23.53,23.5778,23.4146,23.5081,35413.741488105,0
+XNTK.US,D,20121015,000000,23.5848,23.6455,23.55,23.6455,9008.3799082493,0
+XNTK.US,D,20121016,000000,23.7879,24.0458,23.7879,24.0099,6575.4744513158,0
+XNTK.US,D,20121017,000000,23.8845,23.9461,23.8048,23.8815,11162.033624048,0
+XNTK.US,D,20121018,000000,23.8596,23.9383,23.6734,23.6734,64086.265585013,0
+XNTK.US,D,20121019,000000,23.554,23.554,23.2324,23.2613,28753.888812849,0
+XNTK.US,D,20121022,000000,23.2613,23.2971,23.1518,23.2692,4959.2296618005,0
+XNTK.US,D,20121023,000000,23.1687,23.2393,23.1268,23.1747,9354.9333280024,0
+XNTK.US,D,20121024,000000,23.2653,23.2653,22.9039,22.9039,2316.3831476832,0
+XNTK.US,D,20121025,000000,23.094,23.094,22.7993,22.8382,7898.4044623734,0
+XNTK.US,D,20121026,000000,22.8382,22.9387,22.7475,22.881,77693.258697986,0
+XNTK.US,D,20121031,000000,22.9567,22.9825,22.7924,22.87,12158.500268672,0
+XNTK.US,D,20121101,000000,22.9307,23.2543,22.867,23.2543,8866.7450323502,0
+XNTK.US,D,20121102,000000,23.4255,23.4255,23.106,23.106,7063.662746968,0
+XNTK.US,D,20121105,000000,23.0662,23.33,23.0373,23.2971,5068.7204523892,0
+XNTK.US,D,20121106,000000,23.3877,23.6057,23.3877,23.537,8520.1916125971,0
+XNTK.US,D,20121107,000000,23.2692,23.2901,23.0114,23.094,9546.7933371991,0
+XNTK.US,D,20121108,000000,23.1637,23.1717,22.877,22.884,15236.296437146,0
+XNTK.US,D,20121109,000000,22.8242,23.0303,22.8093,22.8342,13532.659915693,0
+XNTK.US,D,20121112,000000,22.7038,22.7765,22.638,22.7585,2165.7077477905,0
+XNTK.US,D,20121113,000000,22.4977,22.8272,22.4977,22.663,9457.3925999294,0
+XNTK.US,D,20121114,000000,22.8162,22.877,22.4797,22.4837,13927.429463411,0
+XNTK.US,D,20121115,000000,22.3932,22.4579,22.2469,22.3424,22929.782355666,0
+XNTK.US,D,20121116,000000,22.1254,22.4797,22.1254,22.4797,4490.1269168013,0
+XNTK.US,D,20121119,000000,22.6142,22.877,22.5774,22.87,19338.68532489,0
+XNTK.US,D,20121120,000000,22.8063,22.8312,22.6839,22.7475,4108.4159037399,0
+XNTK.US,D,20121121,000000,22.8959,23.0632,22.8959,23.0632,3690.5427947043,0
+XNTK.US,D,20121123,000000,23.2941,23.307,23.2941,23.307,618.77364222587,0
+XNTK.US,D,20121126,000000,23.3688,23.5042,23.323,23.5042,2907.0307152624,0
+XNTK.US,D,20121127,000000,23.34,23.4803,23.311,23.4803,3472.5657161929,0
+XNTK.US,D,20121128,000000,23.2115,23.4972,23.08,23.4972,7816.0352437654,0
+XNTK.US,D,20121129,000000,23.6793,23.6863,23.5002,23.6236,14504.013993667,0
+XNTK.US,D,20121130,000000,23.6167,23.6167,23.529,23.5818,15322.683666418,0
+XNTK.US,D,20121203,000000,23.7491,23.757,23.5231,23.554,21422.023854073,0
+XNTK.US,D,20121204,000000,23.5928,23.6793,23.4893,23.6705,11449.32138651,0
+XNTK.US,D,20121205,000000,23.6675,23.8516,23.5261,23.7948,17254.342293041,0
+XNTK.US,D,20121206,000000,23.757,23.9731,23.7421,23.9541,9282.6091360539,0
+XNTK.US,D,20121207,000000,24.0318,24.0318,23.8347,23.9083,81559.589459232,0
+XNTK.US,D,20121210,000000,24.0606,24.0866,23.993,24.0866,11717.523598319,0
+XNTK.US,D,20121211,000000,24.1543,24.5046,24.1543,24.4658,8142.4986101995,0
+XNTK.US,D,20121212,000000,24.4389,24.4389,24.2588,24.2588,3724.6958853466,0
+XNTK.US,D,20121213,000000,24.3783,24.3783,24.0358,24.1651,12505.053688425,0
+XNTK.US,D,20121214,000000,24.0288,24.1513,24.0218,24.0606,20593.309154663,0
+XNTK.US,D,20121217,000000,24.1164,24.3414,24.1164,24.3414,11799.892816927,0
+XNTK.US,D,20121218,000000,24.4758,24.8043,24.431,24.7266,38396.109903314,0
+XNTK.US,D,20121219,000000,24.9477,24.9835,24.7626,24.7874,26934.734484812,0
+XNTK.US,D,20121220,000000,24.7346,24.8232,24.5734,24.8123,21866.014032423,0
+XNTK.US,D,20121221,000000,24.4011,24.5714,24.1941,24.5326,26061.8216681,0
+XNTK.US,D,20121224,000000,24.5026,24.5026,24.4878,24.4878,1119.0159698695,0
+XNTK.US,D,20121226,000000,24.5574,24.5574,24.3096,24.3354,8520.1916125971,0
+XNTK.US,D,20121227,000000,24.3096,24.3643,23.9731,24.2269,6057.151075685,0
+XNTK.US,D,20121228,000000,24.0646,24.1513,23.977,23.989,9824.0360730016,0
+XNTK.US,D,20121231,000000,24.0468,24.4658,24.0468,24.4658,3677.4842600469,0
+XNTK.US,D,20130102,000000,25.2134,25.2134,24.9307,25.0114,14458.8113737,0
+XNTK.US,D,20130103,000000,25.1986,25.3081,25.0432,25.0432,11652.230925033,0
+XNTK.US,D,20130104,000000,25.0811,25.1139,24.9566,25.0891,18524.033662803,0
+XNTK.US,D,20130107,000000,24.9636,25.0781,24.9636,25.0641,7864.251371731,0
+XNTK.US,D,20130108,000000,24.9676,25.0034,24.7506,24.8262,20165.391018967,0
+XNTK.US,D,20130109,000000,24.9397,24.9676,24.8809,24.8979,12489.986148436,0
+XNTK.US,D,20130110,000000,25.1537,25.2762,25.0811,25.2762,1533.8755709073,0
+XNTK.US,D,20130111,000000,25.3011,25.4056,25.2692,25.4056,18807.303414602,0
+XNTK.US,D,20130114,000000,25.3589,25.4275,25.315,25.3339,11965.635756809,0
+XNTK.US,D,20130115,000000,25.3369,25.4574,25.3299,25.4534,5079.7699817146,0
+XNTK.US,D,20130116,000000,25.4734,25.549,25.3767,25.4832,7357.9820280917,0
+XNTK.US,D,20130117,000000,25.6137,25.6634,25.5977,25.6634,8494.0745432823,0
+XNTK.US,D,20130118,000000,25.538,25.6385,25.4694,25.6237,18075.020971124,0
+XNTK.US,D,20130122,000000,25.6017,25.6634,25.5171,25.6634,3985.8665784939,0
+XNTK.US,D,20130123,000000,25.9024,25.9024,25.761,25.8068,7668.3733518706,0
+XNTK.US,D,20130124,000000,25.6953,26.0208,25.6953,25.8177,15065.530983934,0
+XNTK.US,D,20130125,000000,25.9332,26.0965,25.9094,26.0427,10838.583765612,0
+XNTK.US,D,20130128,000000,26.1572,26.1572,26.0825,26.1075,56247.12677993,0
+XNTK.US,D,20130129,000000,25.7182,25.765,25.6167,25.6565,23188.94404348,0
+XNTK.US,D,20130130,000000,25.758,25.769,25.7182,25.7441,2664.9455727682,0
+XNTK.US,D,20130131,000000,25.7162,25.7162,25.6445,25.6445,1843.2623920202,0
+XNTK.US,D,20130201,000000,25.9392,25.9592,25.7889,25.9153,14543.18959764,0
+XNTK.US,D,20130204,000000,25.748,25.8317,25.5271,25.532,8634.7049165155,0
+XNTK.US,D,20130205,000000,25.7072,25.9552,25.7072,25.9044,16797.293580034,0
+XNTK.US,D,20130206,000000,25.8287,25.8944,25.8287,25.8725,7074.7122762935,0
+XNTK.US,D,20130207,000000,25.9153,25.9153,25.6495,25.7789,44287.518039117,0
+XNTK.US,D,20130208,000000,26.0049,26.0099,25.972,25.991,2798.5444273397,0
+XNTK.US,D,20130211,000000,26.0099,26.0099,25.8695,25.9552,14107.235440617,0
+XNTK.US,D,20130212,000000,25.984,26.0318,25.9442,25.9472,2832.697517982,0
+XNTK.US,D,20130213,000000,26.0099,26.0607,26.0099,26.0357,2217.94188642,0
+XNTK.US,D,20130214,000000,25.9193,26.0019,25.8615,26.0019,6102.3536956528,0
+XNTK.US,D,20130215,000000,26.0755,26.0755,25.9392,25.969,3085.8321898017,0
+XNTK.US,D,20130219,000000,26.1532,26.203,26.1463,26.203,4424.8342435145,0
+XNTK.US,D,20130220,000000,26.211,26.211,25.765,25.765,22463.693118664,0
+XNTK.US,D,20130221,000000,25.5838,25.5838,25.3737,25.3737,18178.484745716,0
+XNTK.US,D,20130222,000000,25.7182,25.7789,25.5907,25.769,12465.878084453,0
+XNTK.US,D,20130225,000000,25.98,25.98,25.3081,25.3081,3477.5882295226,0
+XNTK.US,D,20130226,000000,25.4404,25.4404,25.3369,25.3369,2618.7384501345,0
+XNTK.US,D,20130227,000000,25.748,25.7749,25.7332,25.7749,7363.0045414214,0
+XNTK.US,D,20130228,000000,25.8257,25.8845,25.7441,25.7441,4180.7400956884,0
+XNTK.US,D,20130301,000000,25.6774,25.8795,25.4892,25.8795,2641.8420114513,0
+XNTK.US,D,20130304,000000,25.748,25.8795,25.748,25.8795,7160.0950028993,0
+XNTK.US,D,20130305,000000,26.1075,26.2777,25.988,26.215,9536.7483105396,0
+XNTK.US,D,20130306,000000,26.2976,26.3653,26.2438,26.3653,7550.8465399543,0
+XNTK.US,D,20130307,000000,26.438,26.438,26.3065,26.3792,5997.8854183939,0
+XNTK.US,D,20130308,000000,26.2877,26.3832,26.2837,26.3832,6076.2366263381,0
+XNTK.US,D,20130311,000000,26.3563,26.4708,26.3473,26.4678,3897.4703438902,0
+XNTK.US,D,20130312,000000,26.4568,26.4688,26.3513,26.4539,6950.1539457155,0
+XNTK.US,D,20130313,000000,26.4509,26.4887,26.4509,26.4887,1119.0159698695,0
+XNTK.US,D,20130314,000000,26.5146,26.5654,26.5146,26.5654,983.40810996611,0
+XNTK.US,D,20130315,000000,26.5783,26.5783,26.3862,26.3862,1023.5882166042,0
+XNTK.US,D,20130318,000000,26.0825,26.3295,26.0387,26.3175,4888.9144751839,0
+XNTK.US,D,20130319,000000,26.3115,26.3115,26.3115,26.3115,560.5124876007,0
+XNTK.US,D,20130320,000000,26.2588,26.3364,26.2588,26.3364,2355.5587516553,0
+XNTK.US,D,20130321,000000,26.0208,26.1075,25.8506,25.98,8886.8350856692,0
+XNTK.US,D,20130322,000000,26.0049,26.0357,25.9392,25.994,3180.2554404011,0
+XNTK.US,D,20130325,000000,26.1015,26.1015,25.8247,25.8914,2888.9496672753,0
+XNTK.US,D,20130326,000000,26.0208,26.0527,25.9621,25.994,1862.3479426733,0
+XNTK.US,D,20130327,000000,25.9193,26.1752,25.8655,26.1752,6353.4793621406,0
+XNTK.US,D,20130328,000000,26.1184,26.2359,26.1184,26.2359,6912.9873470753,0
+XNTK.US,D,20130401,000000,26.2777,26.2837,26.0785,26.0855,5913.507194454,0
+XNTK.US,D,20130402,000000,26.1403,26.1403,26.0019,26.0019,8268.0614434434,0
+XNTK.US,D,20130403,000000,26.1403,26.1403,25.7959,25.7959,4515.2394834501,0
+XNTK.US,D,20130404,000000,25.8147,25.8944,25.8038,25.8944,4326.3929822513,0
+XNTK.US,D,20130405,000000,25.3727,25.534,25.311,25.534,8586.4887885498,0
+XNTK.US,D,20130408,000000,25.5231,25.6555,25.5062,25.6495,14606.473265594,0
+XNTK.US,D,20130409,000000,25.7182,25.9442,25.6804,25.9262,24321.018548008,0
+XNTK.US,D,20130410,000000,25.9153,26.3683,25.9153,26.3394,20508.930930723,0
+XNTK.US,D,20130411,000000,26.1752,26.2548,26.1433,26.2388,10503.079875185,0
+XNTK.US,D,20130412,000000,26.1284,26.1682,25.976,26.1682,15397.016863698,0
+XNTK.US,D,20130415,000000,26.0855,26.1284,25.755,25.755,9694.4552290939,0
+XNTK.US,D,20130416,000000,25.9292,26.1015,25.9292,26.0785,8370.5207153704,0
+XNTK.US,D,20130417,000000,25.7819,25.7819,25.5599,25.6415,4857.7748925394,0
+XNTK.US,D,20130418,000000,25.2862,25.5062,25.1448,25.1766,27285.305915229,0
+XNTK.US,D,20130419,000000,25.0194,25.1597,25.0194,25.0512,21606.852344608,0
+XNTK.US,D,20130422,000000,25.0801,25.2494,25.0333,25.2464,3021.5440191809,0
+XNTK.US,D,20130423,000000,25.3399,25.6445,25.3399,25.5519,4573.5006380753,0
+XNTK.US,D,20130424,000000,25.4434,25.7062,25.4434,25.6774,15606.957920881,0
+XNTK.US,D,20130425,000000,25.8795,25.8795,25.8477,25.8477,7228.401184184,0
+XNTK.US,D,20130426,000000,25.7022,25.76,25.6525,25.7162,7438.3422413678,0
+XNTK.US,D,20130429,000000,25.7431,25.976,25.7431,25.966,51535.004773954,0
+XNTK.US,D,20130430,000000,25.9262,26.1353,25.8695,26.1353,24095.005448169,0
+XNTK.US,D,20130501,000000,26.0387,26.0457,25.9223,25.9223,7303.7388841303,0
+XNTK.US,D,20130502,000000,26.0687,26.2319,26.0687,26.197,3944.6819691899,0
+XNTK.US,D,20130503,000000,26.435,26.6082,26.435,26.5624,9897.364767616,0
+XNTK.US,D,20130506,000000,26.5853,26.7097,26.5654,26.6758,3710.6328480233,0
+XNTK.US,D,20130507,000000,26.6758,26.6758,26.6221,26.648,1518.808030918,0
+XNTK.US,D,20130508,000000,26.658,26.8372,26.6341,26.8372,18971.037349152,0
+XNTK.US,D,20130509,000000,26.7695,26.9735,26.7695,26.9666,14381.464668421,0
+XNTK.US,D,20130510,000000,26.9855,27.0093,26.9328,27.0093,1184.3086431563,0
+XNTK.US,D,20130513,000000,27.0661,27.0661,26.9666,26.9666,6253.0290955455,0
+XNTK.US,D,20130514,000000,27.0243,27.1448,27.0243,27.1268,7388.1171080702,0
+XNTK.US,D,20130515,000000,27.085,27.2135,27.0492,27.1806,9117.870698838,0
+XNTK.US,D,20130516,000000,27.4961,27.5669,27.3748,27.3748,12065.081520738,0
+XNTK.US,D,20130517,000000,27.4613,27.6446,27.4613,27.6446,7347.9370014322,0
+XNTK.US,D,20130520,000000,27.6226,27.6764,27.5768,27.5978,26655.482743678,0
+XNTK.US,D,20130521,000000,27.6515,27.6515,27.4853,27.5898,18196.565793703,0
+XNTK.US,D,20130522,000000,27.5728,27.7749,27.1378,27.1378,6932.0728977284,0
+XNTK.US,D,20130523,000000,26.9855,27.3718,26.9855,27.325,14356.352101773,0
+XNTK.US,D,20130524,000000,27.085,27.085,27.0393,27.0771,2878.9046406158,0
+XNTK.US,D,20130528,000000,27.4295,27.5768,27.4295,27.5141,5452.4404707825,0
+XNTK.US,D,20130529,000000,27.1836,27.4076,27.1836,27.4076,5766.8498052252,0
+XNTK.US,D,20130530,000000,27.6156,27.6156,27.6156,27.6156,387.73802905712,0
+XNTK.US,D,20130531,000000,27.4534,27.6096,27.4534,27.4683,16154.411873825,0
+XNTK.US,D,20130603,000000,27.2851,27.315,27.0492,27.2304,7376.0630760788,0
+XNTK.US,D,20130604,000000,27.3419,27.4893,27.1806,27.2205,7165.1175162291,0
+XNTK.US,D,20130605,000000,27.105,27.105,26.9447,26.9447,1010.5296819468,0
+XNTK.US,D,20130606,000000,26.9765,26.9765,26.7873,26.9268,3209.3860177137,0
+XNTK.US,D,20130607,000000,27.2304,27.3976,27.2304,27.3976,54304.418623981,0
+XNTK.US,D,20130610,000000,27.3518,27.4653,27.3449,27.3828,3000.4494631959,0
+XNTK.US,D,20130611,000000,27.0233,27.091,27.0233,27.084,2710.148192736,0
+XNTK.US,D,20130612,000000,27.2304,27.2304,26.8153,26.8153,2933.1477845772,0
+XNTK.US,D,20130613,000000,26.8193,27.0701,26.8193,27.0701,2160.6852344608,0
+XNTK.US,D,20130614,000000,27.2703,27.2703,27.0502,27.0502,3435.3991175527,0
+XNTK.US,D,20130617,000000,27.2951,27.4613,27.2851,27.3031,9546.7933371991,0
+XNTK.US,D,20130618,000000,27.4375,27.6784,27.4375,27.6784,7217.3516548585,0
+XNTK.US,D,20130619,000000,27.6096,27.6923,27.4006,27.4006,7523.7249679736,0
+XNTK.US,D,20130620,000000,27.2155,27.2155,26.8203,26.8203,2535.3647288605,0
+XNTK.US,D,20130621,000000,26.871,26.871,26.6052,26.638,4650.8473433535,0
+XNTK.US,D,20130624,000000,26.3723,26.3982,26.1353,26.217,30504.736959602,0
+XNTK.US,D,20130625,000000,26.5107,26.5465,26.4489,26.4788,5382.1252841659,0
+XNTK.US,D,20130626,000000,26.7227,26.7227,26.5933,26.6848,4518.252991448,0
+XNTK.US,D,20130627,000000,26.9168,26.9168,26.8531,26.9018,11028.434769476,0
+XNTK.US,D,20130628,000000,26.5077,26.7575,26.5077,26.7505,5617.1789079984,0
+XNTK.US,D,20130701,000000,26.9208,26.9208,26.9208,26.9208,334.49938776171,0
+XNTK.US,D,20130702,000000,26.9088,26.9646,26.7257,26.7505,7295.7028628027,0
+XNTK.US,D,20130703,000000,26.7575,26.9646,26.7575,26.9646,1239.5562897836,0
+XNTK.US,D,20130705,000000,27.0651,27.0651,26.9715,26.9715,1110.9799485419,0
+XNTK.US,D,20130708,000000,27.2443,27.2623,27.111,27.111,3513.7503254969,0
+XNTK.US,D,20130709,000000,27.2593,27.3598,27.2593,27.3598,1910.564070639,0
+XNTK.US,D,20130710,000000,27.314,27.5519,27.314,27.5519,6470.0016713909,0
+XNTK.US,D,20130711,000000,27.8666,28.0437,27.8376,28.0288,5918.5297077838,0
+XNTK.US,D,20130712,000000,28.0198,28.1741,28.0198,28.1741,9924.4863395967,0
+XNTK.US,D,20130715,000000,28.1672,28.2568,28.1532,28.2568,2527.3287075329,0
+XNTK.US,D,20130716,000000,28.2717,28.2976,28.1941,28.1941,5509.6971227417,0
+XNTK.US,D,20130717,000000,28.2717,28.2717,28.2309,28.2498,2769.4138500271,0
+XNTK.US,D,20130718,000000,28.1741,28.1981,28.0806,28.0806,4938.1351058155,0
+XNTK.US,D,20130719,000000,27.9103,27.9103,27.8128,27.8307,9124.9022174996,0
+XNTK.US,D,20130722,000000,27.8666,27.8666,27.7909,27.7909,3245.5481136879,0
+XNTK.US,D,20130723,000000,27.8666,27.8884,27.8168,27.8596,4280.1858596176,0
+XNTK.US,D,20130724,000000,27.9064,27.9064,27.6893,27.7441,5491.6160747546,0
+XNTK.US,D,20130725,000000,27.9621,27.9621,27.9621,27.9621,266.19320647704,0
+XNTK.US,D,20130726,000000,27.9223,27.9621,27.8636,27.8844,6700.0327818937,0
+XNTK.US,D,20130729,000000,28.0258,28.0338,27.9471,27.9581,2334.4641956703,0
+XNTK.US,D,20130730,000000,28.2538,28.2538,28.1592,28.2419,3847.2452105926,0
+XNTK.US,D,20130731,000000,28.1981,28.2389,28.1084,28.1084,5424.3143961358,0
+XNTK.US,D,20130801,000000,28.3593,28.4409,28.3404,28.4409,3336.9578562895,0
+XNTK.US,D,20130802,000000,28.5166,28.5166,28.5166,28.5166,558.5034822688,0
+XNTK.US,D,20130805,000000,28.5942,28.6569,28.5902,28.6569,4313.3344475939,0
+XNTK.US,D,20130806,000000,28.647,28.647,28.5256,28.5942,3159.1608844162,0
+XNTK.US,D,20130807,000000,28.5614,28.5862,28.4201,28.5126,13060.543662696,0
+XNTK.US,D,20130808,000000,28.6609,28.7217,28.6609,28.7097,3853.2722265883,0
+XNTK.US,D,20130809,000000,28.7326,28.7426,28.6311,28.643,8464.9439659698,0
+XNTK.US,D,20130812,000000,28.5862,28.6948,28.5862,28.6948,3574.0204854539,0
+XNTK.US,D,20130813,000000,28.7356,28.7356,28.6092,28.6769,3059.715120487,0
+XNTK.US,D,20130814,000000,28.7655,28.7655,28.7067,28.7167,5460.4764921101,0
+XNTK.US,D,20130815,000000,28.2498,28.2498,28.1483,28.2021,6348.4568488108,0
+XNTK.US,D,20130816,000000,28.3484,28.3593,28.2419,28.2419,8917.9746683137,0
+XNTK.US,D,20130819,000000,28.2419,28.2419,28.0756,28.0756,5790.957869208,0
+XNTK.US,D,20130820,000000,28.1194,28.2119,28.1194,28.1741,3170.2104137416,0
+XNTK.US,D,20130821,000000,28.0906,28.1154,27.9869,28.0945,50528.493102671,0
+XNTK.US,D,20130822,000000,28.0576,28.0974,28.0099,28.0906,9124.9022174996,0
+XNTK.US,D,20130823,000000,28.1632,28.2279,28.1632,28.2089,4573.5006380753,0
+XNTK.US,D,20130826,000000,28.2498,28.2936,28.2498,28.2936,6578.4879593136,0
+XNTK.US,D,20130827,000000,27.8018,27.8018,27.5878,27.5878,2363.5947729829,0
+XNTK.US,D,20130828,000000,27.545,27.765,27.545,27.6674,4362.5550782255,0
+XNTK.US,D,20130829,000000,27.758,27.8556,27.758,27.8058,3382.1604762573,0
+XNTK.US,D,20130830,000000,27.7221,27.7411,27.6893,27.6893,2664.9455727682,0
+XNTK.US,D,20130903,000000,28.3544,28.3862,28.1881,28.1921,8639.7274298452,0
+XNTK.US,D,20130904,000000,28.2179,28.4609,28.2179,28.4539,52328.561880056,0
+XNTK.US,D,20130905,000000,28.5276,28.5922,28.5176,28.5744,3715.655361353,0
+XNTK.US,D,20130906,000000,28.6899,28.7625,28.6899,28.7127,14112.257953946,0
+XNTK.US,D,20130909,000000,28.8849,29.0562,28.8162,29.0074,8255.002908786,0
+XNTK.US,D,20130910,000000,29.2135,29.2832,29.1985,29.2443,11618.07783439,0
+XNTK.US,D,20130911,000000,29.2503,29.3628,29.2025,29.3628,4998.4052657726,0
+XNTK.US,D,20130912,000000,29.3877,29.4415,29.2902,29.2902,5128.9906123462,0
+XNTK.US,D,20130913,000000,29.3558,29.3558,29.2473,29.3379,9292.6541627135,0
+XNTK.US,D,20130916,000000,29.5161,29.5161,29.4623,29.4623,3474.5747215248,0
+XNTK.US,D,20130917,000000,29.4504,29.5569,29.4504,29.549,3958.7450065132,0
+XNTK.US,D,20130918,000000,29.6933,29.9581,29.6933,29.9581,2079.3205185187,0
+XNTK.US,D,20130919,000000,30.0706,30.0706,29.9103,29.9103,9493.5546959037,0
+XNTK.US,D,20130920,000000,29.9392,30.0278,29.746,29.746,24310.973521348,0
+XNTK.US,D,20130923,000000,29.8805,29.8805,29.549,29.6933,17128.779459798,0
+XNTK.US,D,20130924,000000,29.5878,29.7849,29.5878,29.7849,3649.3581854003,0
+XNTK.US,D,20130925,000000,29.773,29.8247,29.761,29.8247,2367.6127836467,0
+XNTK.US,D,20130926,000000,29.9541,29.9541,29.8108,29.8177,15931.412281984,0
+XNTK.US,D,20130927,000000,29.6853,29.6973,29.6067,29.6067,2254.1039823942,0
+XNTK.US,D,20130930,000000,29.3379,29.5768,27.4923,29.53,17331.68899832,0
+XNTK.US,D,20131001,000000,29.4972,29.7928,29.4972,29.6813,3810.0786119525,0
+XNTK.US,D,20131002,000000,29.7152,29.8148,29.7152,29.8148,136149.28684034,0
+XNTK.US,D,20131003,000000,29.6555,29.6555,29.4235,29.517,1935.6766372877,0
+XNTK.US,D,20131004,000000,29.539,29.8297,29.539,29.8297,2503.2206435501,0
+XNTK.US,D,20131007,000000,29.5918,29.6704,29.5918,29.6405,4310.3209395961,0
+XNTK.US,D,20131008,000000,28.9994,29.0184,28.9178,28.9616,10551.29600315,0
+XNTK.US,D,20131009,000000,28.9735,29.0492,28.7197,28.9954,10883.786385579,0
+XNTK.US,D,20131010,000000,29.308,29.4862,29.304,29.4862,9572.9104065138,0
+XNTK.US,D,20131011,000000,29.4534,29.6973,29.4534,29.6625,4167.681561031,0
+XNTK.US,D,20131014,000000,29.5679,29.7928,29.549,29.7928,16959.018509252,0
+XNTK.US,D,20131015,000000,29.75,29.769,29.6027,29.6027,2431.9009542676,0
+XNTK.US,D,20131016,000000,29.8735,29.9462,29.8735,29.8845,146176.23245187,0
+XNTK.US,D,20131017,000000,29.8695,29.969,29.8397,29.969,3385.1739842551,0
+XNTK.US,D,20131018,000000,30.3275,30.4041,30.3275,30.4041,2496.1891248884,0
+XNTK.US,D,20131021,000000,30.6003,30.6171,30.5236,30.5236,14179.559632565,0
+XNTK.US,D,20131022,000000,30.7038,30.7038,30.5026,30.6003,10085.206766149,0
+XNTK.US,D,20131023,000000,30.3215,30.3215,30.2338,30.2338,3529.8223681521,0
+XNTK.US,D,20131024,000000,30.2886,30.2886,30.2846,30.2886,1388.2226843444,0
+XNTK.US,D,20131025,000000,30.3633,30.3633,30.3633,30.3633,3085.8321898017,0
+XNTK.US,D,20131028,000000,30.3763,30.3911,30.2986,30.3235,15524.588702273,0
+XNTK.US,D,20131029,000000,30.4658,30.6401,30.4658,30.6401,2215.9328810881,0
+XNTK.US,D,20131030,000000,30.7148,30.7148,30.2737,30.3703,9230.3749974245,0
+XNTK.US,D,20131031,000000,30.3215,30.5066,30.3215,30.4618,9973.7069702283,0
+XNTK.US,D,20131101,000000,30.3095,30.3881,30.3095,30.3881,2355.5587516553,0
+XNTK.US,D,20131104,000000,30.3633,30.4041,30.3633,30.3663,3126.0122964398,0
+XNTK.US,D,20131105,000000,30.2737,30.3881,30.2737,30.3881,4152.6140210418,0
+XNTK.US,D,20131106,000000,30.5146,30.5963,30.5096,30.5544,6157.6013422801,0
+XNTK.US,D,20131107,000000,30.2986,30.3305,30.0706,30.0815,5815.0659331908,0
+XNTK.US,D,20131108,000000,30.222,30.4519,30.222,30.433,3953.7224931835,0
+XNTK.US,D,20131111,000000,30.4917,30.5863,30.4917,30.5823,3905.5063652178,0
+XNTK.US,D,20131112,000000,30.5863,30.653,30.5863,30.653,2332.4551903384,0
+XNTK.US,D,20131113,000000,31.0183,31.0413,30.9805,31.0413,5310.8055948834,0
+XNTK.US,D,20131114,000000,30.8501,30.872,30.8501,30.872,1617.2492921812,0
+XNTK.US,D,20131115,000000,30.9805,31.1706,30.9805,31.1527,5236.472397603,0
+XNTK.US,D,20131118,000000,31.0541,31.0541,30.7446,30.7565,2268.1670197175,0
+XNTK.US,D,20131119,000000,30.8461,30.8461,30.5753,30.5753,11973.671778137,0
+XNTK.US,D,20131120,000000,30.8621,30.8621,30.5315,30.5315,1910.564070639,0
+XNTK.US,D,20131121,000000,30.6739,30.8541,30.6629,30.8541,5230.4453816073,0
+XNTK.US,D,20131122,000000,30.8252,30.8939,30.8252,30.8581,4589.5726807305,0
+XNTK.US,D,20131125,000000,30.9148,30.9148,30.7366,30.7754,2927.1207685815,0
+XNTK.US,D,20131126,000000,30.8361,30.9506,30.8361,30.9436,3048.6655911615,0
+XNTK.US,D,20131127,000000,31.0691,31.1856,31.0114,31.0881,6226.9120262308,0
+XNTK.US,D,20131129,000000,31.2941,31.3339,31.2144,31.2144,2074.298005189,0
+XNTK.US,D,20131202,000000,31.2224,31.2224,31.1318,31.1318,1388.2226843444,0
+XNTK.US,D,20131203,000000,31.0383,31.1139,31.0034,31.0114,20045.85520172,0
+XNTK.US,D,20131204,000000,31.0541,31.2224,31.0541,31.2224,592.65657291114,0
+XNTK.US,D,20131205,000000,31.1597,31.1597,31.0651,31.091,872.91281671149,0
+XNTK.US,D,20131206,000000,31.3678,31.4952,31.3081,31.4802,3258.6066483453,0
+XNTK.US,D,20131209,000000,31.4832,31.5291,31.4514,31.4584,4906.995523171,0
+XNTK.US,D,20131211,000000,31.3877,31.3877,31.0383,31.0383,11167.056137378,0
+XNTK.US,D,20131212,000000,30.9885,31.0114,30.8969,30.9476,11080.668908106,0
+XNTK.US,D,20131213,000000,30.868,30.8939,30.8103,30.8103,2955.2468432281,0
+XNTK.US,D,20131216,000000,30.8859,31.1637,30.8859,31.1239,5538.8277000543,0
+XNTK.US,D,20131217,000000,31.1637,31.2294,31.1637,31.2294,5044.6123884063,0
+XNTK.US,D,20131218,000000,31.1418,31.1488,31.0114,31.0512,3393.2100055828,0
+XNTK.US,D,20131219,000000,31.4324,31.6684,31.4324,31.6176,14596.428238935,0
+XNTK.US,D,20131220,000000,31.758,32.0626,31.758,32.0229,11516.623065129,0
+XNTK.US,D,20131223,000000,32.1492,32.2567,32.1284,32.2567,15601.935407552,0
+XNTK.US,D,20131224,000000,32.3324,32.3324,32.3195,32.3195,2471.0765582397,0
+XNTK.US,D,20131226,000000,32.3842,32.4529,32.3842,32.428,4225.9427156562,0
+XNTK.US,D,20131227,000000,32.3622,32.5335,32.3583,32.3583,308587.23699084,0
+XNTK.US,D,20131230,000000,32.3464,32.3543,32.3055,32.3464,13844.055742138,0
+XNTK.US,D,20131231,000000,32.3165,32.5117,32.3165,32.436,11873.221511542,0
+XNTK.US,D,20140102,000000,32.2607,32.2607,32.0397,32.1054,23224.101636789,0
+XNTK.US,D,20140103,000000,32.0297,32.204,32.0297,32.0776,12818.458520201,0
+XNTK.US,D,20140106,000000,31.9511,32.0517,31.9292,31.9511,6263.074122205,0
+XNTK.US,D,20140107,000000,32.0397,32.3095,32.0397,32.2916,6976.2710150303,0
+XNTK.US,D,20140108,000000,32.3354,32.4569,32.2946,32.2946,155657.73311578,0
+XNTK.US,D,20140109,000000,32.5087,32.5087,32.2149,32.2727,14710.941542853,0
+XNTK.US,D,20140110,000000,32.3622,32.3842,32.2269,32.3772,6242.984068886,0
+XNTK.US,D,20140113,000000,32.5912,32.6172,32.1094,32.1751,27235.080781931,0
+XNTK.US,D,20140114,000000,32.2986,32.7027,32.2986,32.7027,10325.282903311,0
+XNTK.US,D,20140115,000000,32.9546,33.1318,32.9546,33.083,6308.2767421728,0
+XNTK.US,D,20140116,000000,33.1268,33.1816,33.09,33.1487,9117.870698838,0
+XNTK.US,D,20140117,000000,33.0432,33.1238,33.0054,33.0054,11017.385240151,0
+XNTK.US,D,20140121,000000,33.1985,33.2333,32.9875,33.1458,10164.562476758,0
+XNTK.US,D,20140122,000000,33.1487,33.2503,33.1418,33.2333,307362.74824104,0
+XNTK.US,D,20140123,000000,33.1786,33.1786,32.8909,33.0103,61860.287677265,0
+XNTK.US,D,20140124,000000,32.856,32.9018,32.432,32.4599,22157.319805549,0
+XNTK.US,D,20140127,000000,32.425,32.425,31.9292,32.1602,32654.372664738,0
+XNTK.US,D,20140128,000000,31.9462,32.1244,31.9172,32.1244,37226.868800147,0
+XNTK.US,D,20140129,000000,32.0337,32.0895,31.7849,31.8038,33293.236360283,0
+XNTK.US,D,20140130,000000,32.1602,32.3922,32.1602,32.3354,10023.932103525,0
+XNTK.US,D,20140131,000000,32.0895,32.2946,31.9104,32.2946,31383.676792309,0
+XNTK.US,D,20140203,000000,32.0865,32.1562,31.3698,31.4852,35017.96743772,0
+XNTK.US,D,20140204,000000,31.5569,31.6445,31.4922,31.6445,16656.663206801,0
+XNTK.US,D,20140205,000000,31.5002,31.6524,31.1966,31.6406,196781.06775715,0
+XNTK.US,D,20140206,000000,31.8357,32.0706,31.8357,32.0159,4852.7523792097,0
+XNTK.US,D,20140207,000000,32.1164,32.4599,32.0597,32.4599,39365.454975956,0
+XNTK.US,D,20140210,000000,32.4817,32.5285,32.4678,32.5215,8533.2501472544,0
+XNTK.US,D,20140211,000000,32.6799,32.9058,32.6799,32.8909,10413.679137914,0
+XNTK.US,D,20140212,000000,32.9576,32.9695,32.8242,32.8402,6863.7667164437,0
+XNTK.US,D,20140213,000000,32.8342,33.1667,32.8342,33.1667,11962.622248811,0
+XNTK.US,D,20140214,000000,33.1238,33.305,33.1119,33.305,3853.2722265883,0
+XNTK.US,D,20140218,000000,33.2971,33.3887,33.2971,33.3777,13102.732774666,0
+XNTK.US,D,20140219,000000,33.334,33.334,33.109,33.1338,10668.822815066,0
+XNTK.US,D,20140220,000000,33.1746,33.3528,33.1746,33.3528,4875.8559405265,0
+XNTK.US,D,20140221,000000,33.4723,33.4723,33.3528,33.3678,12109.27963804,0
+XNTK.US,D,20140224,000000,33.6136,33.7142,33.6057,33.6355,17293.517897014,0
+XNTK.US,D,20140225,000000,33.4663,33.7291,33.4663,33.528,13196.151522599,0
+XNTK.US,D,20140226,000000,33.6943,33.8934,33.6465,33.6893,12075.126547397,0
+XNTK.US,D,20140227,000000,33.6535,33.8775,33.6535,33.8775,8262.0344274476,0
+XNTK.US,D,20140228,000000,33.9253,33.9253,33.5131,33.6833,8036.0213276086,0
+XNTK.US,D,20140303,000000,33.334,33.4435,33.1627,33.4405,9065.6365602085,0
+XNTK.US,D,20140304,000000,33.8088,33.9352,33.8088,33.8576,9718.5632930767,0
+XNTK.US,D,20140305,000000,34.0258,34.0298,33.9929,33.9929,3900.483851888,0
+XNTK.US,D,20140306,000000,34.0606,34.0656,33.9999,33.9999,5756.8047785656,0
+XNTK.US,D,20140307,000000,34.1681,34.1681,33.7759,33.7968,6947.1404377177,0
+XNTK.US,D,20140310,000000,33.6495,33.7898,33.6495,33.7898,10075.161739489,0
+XNTK.US,D,20140311,000000,33.8735,33.9691,33.5718,33.5718,23188.94404348,0
+XNTK.US,D,20140312,000000,33.4365,33.7291,33.4365,33.6893,14521.090538989,0
+XNTK.US,D,20140313,000000,33.5758,33.5758,33.0612,33.0651,26113.051304064,0
+XNTK.US,D,20140314,000000,33.1786,33.1786,32.9467,32.9805,13690.366834247,0
+XNTK.US,D,20140317,000000,33.3777,33.3887,33.1915,33.3747,5209.3508256223,0
+XNTK.US,D,20140318,000000,33.7291,33.8198,33.7251,33.8128,3272.6696856686,0
+XNTK.US,D,20140319,000000,33.8576,33.8605,33.6753,33.6753,21404.947308751,0
+XNTK.US,D,20140320,000000,34.0526,34.0526,33.9193,33.9193,9783.8559663635,0
+XNTK.US,D,20140321,000000,34.1413,34.1413,33.761,33.761,8515.1690992673,0
+XNTK.US,D,20140324,000000,33.8665,33.8665,33.103,33.4493,3098.8907244591,0
+XNTK.US,D,20140325,000000,33.4275,33.6485,33.4275,33.6485,38155.029263486,0
+XNTK.US,D,20140326,000000,33.7779,33.8386,33.4026,33.4922,8273.0839567731,0
+XNTK.US,D,20140327,000000,33.1717,33.2732,32.9028,33.11,8955.1412669539,0
+XNTK.US,D,20140328,000000,33.3867,33.534,33.2075,33.2303,14062.032820649,0
+XNTK.US,D,20140331,000000,33.4643,33.6296,33.4643,33.5668,4671.9418993385,0
+XNTK.US,D,20140401,000000,33.9063,34.0248,33.9063,34.0248,11654.239930364,0
+XNTK.US,D,20140402,000000,34.0796,34.1323,33.972,33.972,8431.7953779934,0
+XNTK.US,D,20140403,000000,33.98,34.0168,33.6923,33.7281,5128.9906123462,0
+XNTK.US,D,20140404,000000,33.7391,33.7391,33.103,33.1288,8475.9934952952,0
+XNTK.US,D,20140407,000000,32.882,33.077,32.5853,32.9148,8827.5694283781,0
+XNTK.US,D,20140408,000000,32.7814,33.0592,32.7257,33.0452,11402.10976121,0
+XNTK.US,D,20140409,000000,33.3548,33.4245,33.2413,33.3398,14094.176905959,0
+XNTK.US,D,20140410,000000,33.6266,33.6296,32.5882,32.7027,13032.417588049,0
+XNTK.US,D,20140411,000000,32.3095,32.4767,32.2189,32.2567,8155.5571448568,0
+XNTK.US,D,20140414,000000,32.3394,32.6629,32.3394,32.4977,4177.7265876905,0
+XNTK.US,D,20140415,000000,32.5882,32.5992,32.0517,32.4539,11165.047132046,0
+XNTK.US,D,20140416,000000,32.5733,32.9218,32.5733,32.8989,4623.7257713728,0
+XNTK.US,D,20140417,000000,32.9367,33.2035,32.8352,33.1258,7700.517437181,0
+XNTK.US,D,20140421,000000,33.1428,33.2812,33.0482,33.1865,4878.8694485244,0
+XNTK.US,D,20140422,000000,33.4425,33.537,33.4425,33.4922,4581.5366594029,0
+XNTK.US,D,20140423,000000,33.0711,33.1258,32.9975,33.075,57721.736693546,0
+XNTK.US,D,20140424,000000,33.2841,33.3688,32.8451,33.0233,9552.8203531948,0
+XNTK.US,D,20140425,000000,32.7027,32.8949,32.2727,32.3254,8646.7589485069,0
+XNTK.US,D,20140428,000000,32.0547,32.193,32.0059,32.1712,5191.2697776352,0
+XNTK.US,D,20140429,000000,32.3464,32.5057,32.1642,32.5057,8116.3815408847,0
+XNTK.US,D,20140430,000000,32.5156,32.5485,32.4947,32.5485,2024.0728718914,0
+XNTK.US,D,20140501,000000,32.8352,32.9108,32.5922,32.6212,33576.506112081,0
+XNTK.US,D,20140502,000000,32.7814,32.7854,32.647,32.659,3970.7990385046,0
+XNTK.US,D,20140505,000000,32.6918,32.6918,32.6918,32.6918,1061.7593179103,0
+XNTK.US,D,20140506,000000,32.5624,32.5624,32.3294,32.3294,2212.9193730902,0
+XNTK.US,D,20140507,000000,32.201,32.3652,31.8874,32.0776,122433.80743945,0
+XNTK.US,D,20140508,000000,32.4469,32.6102,32.1682,32.19,8433.8043833253,0
+XNTK.US,D,20140509,000000,32.1492,32.2847,32.0297,32.2847,6237.9615555562,0
+XNTK.US,D,20140512,000000,32.6659,32.864,32.5514,32.864,17000.203118556,0
+XNTK.US,D,20140513,000000,32.9327,32.9625,32.867,32.8989,12243.882995278,0
+XNTK.US,D,20140514,000000,32.7814,32.8949,32.7475,32.7475,4075.2673157635,0
+XNTK.US,D,20140515,000000,32.5117,32.5445,32.3254,32.4827,9865.2206823056,0
+XNTK.US,D,20140516,000000,32.4977,32.7027,32.414,32.6838,40798.880280269,0
+XNTK.US,D,20140519,000000,32.6918,32.874,32.6918,32.874,6110.3897169804,0
+XNTK.US,D,20140520,000000,32.882,32.9517,32.7327,32.7913,6697.0192738959,0
+XNTK.US,D,20140521,000000,32.9517,33.0233,32.9517,32.9975,4199.8256463415,0
+XNTK.US,D,20140522,000000,33.1398,33.329,33.1398,33.329,1859.3344346755,0
+XNTK.US,D,20140523,000000,33.2692,33.4026,33.2523,33.4026,5785.9353558782,0
+XNTK.US,D,20140527,000000,33.5151,33.7968,33.5151,33.7968,5377.1027708361,0
+XNTK.US,D,20140528,000000,33.761,33.8078,33.761,33.8078,1981.8837599215,0
+XNTK.US,D,20140529,000000,33.98,33.98,33.9611,33.9681,5447.4179574527,0
+XNTK.US,D,20140530,000000,33.972,33.972,33.8257,33.8257,1822.1678360353,0
+XNTK.US,D,20140602,000000,33.7779,33.8805,33.7083,33.8805,3451.4711602079,0
+XNTK.US,D,20140603,000000,33.8496,33.9213,33.8108,33.8108,2930.1342765793,0
+XNTK.US,D,20140604,000000,33.9003,33.9273,33.8705,33.8705,2321.4056610129,0
+XNTK.US,D,20140605,000000,33.7898,34.1413,33.7898,34.1413,4244.0237636433,0
+XNTK.US,D,20140606,000000,34.2638,34.3523,34.2568,34.2756,6526.2538206842,0
+XNTK.US,D,20140609,000000,34.4091,34.4091,34.2836,34.2906,3830.1686652715,0
+XNTK.US,D,20140610,000000,34.3314,34.3314,34.3314,34.3314,2880.9136459477,0
+XNTK.US,D,20140611,000000,34.2986,34.3623,34.2986,34.3234,2316.3831476832,0
+XNTK.US,D,20140612,000000,34.2756,34.2756,34.2756,34.2756,1857.3254293435,0
+XNTK.US,D,20140613,000000,34.3066,34.3066,34.2209,34.2866,6218.8760049031,0
+XNTK.US,D,20140616,000000,34.3384,34.3384,34.3384,34.3384,801.59312742896,0
+XNTK.US,D,20140617,000000,34.4828,34.6032,34.4828,34.5833,13560.78599034,0
+XNTK.US,D,20140618,000000,34.5833,34.5972,34.5674,34.5674,7602.0761759178,0
+XNTK.US,D,20140619,000000,34.6489,34.6649,34.5574,34.5574,3915.5513918773,0
+XNTK.US,D,20140620,000000,34.6131,34.6131,34.4768,34.5434,11030.443774808,0
+XNTK.US,D,20140623,000000,34.4907,34.6549,34.4907,34.6479,8957.1502722858,0
+XNTK.US,D,20140624,000000,34.7306,34.8322,34.5614,34.5614,3500.6917908395,0
+XNTK.US,D,20140625,000000,34.5166,34.6888,34.5166,34.6888,2595.6348888176,0
+XNTK.US,D,20140626,000000,34.3881,34.5544,34.3881,34.5544,3105.9222431207,0
+XNTK.US,D,20140627,000000,34.6201,34.6201,34.5684,34.5733,3295.7732469855,0
+XNTK.US,D,20140630,000000,34.7604,34.7754,34.7546,34.7604,3300.7957603153,0
+XNTK.US,D,20140701,000000,35.1926,35.1955,35.1926,35.1955,2893.9721806051,0
+XNTK.US,D,20140702,000000,35.1477,35.1557,35.0621,35.1328,3292.7597389876,0
+XNTK.US,D,20140703,000000,35.2284,35.2632,35.2284,35.2632,4536.3340394351,0
+XNTK.US,D,20140707,000000,35.2921,35.2921,35.1597,35.1597,4741.2525832891,0
+XNTK.US,D,20140708,000000,34.5763,34.7077,34.5763,34.7077,2147.6266998034,0
+XNTK.US,D,20140709,000000,34.6848,34.9188,34.6848,34.869,8799.4433537315,0
+XNTK.US,D,20140710,000000,34.202,34.8501,34.202,34.7604,5727.6742012531,0
+XNTK.US,D,20140711,000000,34.6998,34.9039,34.6968,34.8929,8827.5694283781,0
+XNTK.US,D,20140714,000000,35.0174,35.1328,35.0174,35.1169,28232.551929221,0
+XNTK.US,D,20140715,000000,35.2174,35.2174,34.9765,34.9765,6359.5063781363,0
+XNTK.US,D,20140716,000000,35.3369,35.3369,35.2284,35.303,4408.7622008593,0
+XNTK.US,D,20140717,000000,34.9834,35.1776,34.9337,34.9337,8142.4986101995,0
+XNTK.US,D,20140718,000000,35.1249,35.1776,35.1249,35.1776,3038.620564502,0
+XNTK.US,D,20140721,000000,35.2074,35.2812,35.2074,35.2812,4515.2394834501,0
+XNTK.US,D,20140722,000000,35.4732,35.4732,35.4732,35.4732,1369.1371336913,0
+XNTK.US,D,20140723,000000,35.4295,35.4683,35.3737,35.3737,6160.614850278,0
+XNTK.US,D,20140724,000000,35.4504,35.4504,35.4504,35.4504,3175.2329270714,0
+XNTK.US,D,20140725,000000,35.1517,35.3001,35.1517,35.2881,3285.728220326,0
+XNTK.US,D,20140728,000000,35.314,35.3966,35.1249,35.3637,10944.056545537,0
+XNTK.US,D,20140729,000000,35.2662,35.2662,35.2114,35.2364,6702.0417872256,0
+XNTK.US,D,20140730,000000,35.2851,35.4654,35.2851,35.4215,7593.0356519242,0
+XNTK.US,D,20140731,000000,34.9486,34.9486,34.8252,34.8252,2912.0532285922,0
+XNTK.US,D,20140801,000000,34.7874,34.8023,34.5384,34.6699,17220.189202399,0
+XNTK.US,D,20140804,000000,34.8023,34.9944,34.7276,34.9864,15348.800735733,0
+XNTK.US,D,20140805,000000,34.8172,34.8351,34.5763,34.5763,10135.431899446,0
+XNTK.US,D,20140806,000000,34.6241,34.6998,34.5813,34.5813,15770.691855432,0
+XNTK.US,D,20140807,000000,34.7197,34.7575,34.3981,34.4031,4924.0720684922,0
+XNTK.US,D,20140808,000000,34.4519,34.6579,34.4359,34.6291,3464.5296948653,0
+XNTK.US,D,20140811,000000,34.8391,34.9287,34.8391,34.9287,1438.4478176419,0
+XNTK.US,D,20140812,000000,34.7436,34.7436,34.6549,34.6888,2933.1477845772,0
+XNTK.US,D,20140813,000000,35.0134,35.1169,34.9656,35.0781,4428.8522541783,0
+XNTK.US,D,20140814,000000,35.1139,35.1955,35.1139,35.1696,7287.6668414751,0
+XNTK.US,D,20140815,000000,35.3887,35.3887,35.0581,35.2284,3907.5153705497,0
+XNTK.US,D,20140818,000000,35.5131,35.5509,35.5131,35.538,15485.413098302,0
+XNTK.US,D,20140819,000000,35.6067,35.747,35.6067,35.747,1351.0560857042,0
+XNTK.US,D,20140820,000000,35.743,35.7929,35.6754,35.7929,8866.7450323502,0
+XNTK.US,D,20140821,000000,35.9053,36.0148,35.9053,36.0148,4686.0049366618,0
+XNTK.US,D,20140822,000000,36.0009,36.1303,35.958,36.0925,22144.261270892,0
+XNTK.US,D,20140825,000000,36.0437,36.0676,36.0437,36.0676,1595.1502335303,0
+XNTK.US,D,20140826,000000,36.1592,36.183,36.1343,36.1442,9567.887893184,0
+XNTK.US,D,20140827,000000,36.0109,36.0815,36.0109,36.0815,4172.7040743608,0
+XNTK.US,D,20140828,000000,35.8595,35.9959,35.8595,35.9959,2509.2476595458,0
+XNTK.US,D,20140829,000000,36.1343,36.1343,36.1343,36.1343,1449.4973469674,0
+XNTK.US,D,20140902,000000,36.207,36.207,36.0228,36.1124,7811.0127304356,0
+XNTK.US,D,20140903,000000,36.3025,36.3025,35.993,36.0228,13836.01972081,0
+XNTK.US,D,20140904,000000,36.1124,36.1124,35.9202,35.9202,1668.4789281447,0
+XNTK.US,D,20140905,000000,35.981,35.981,35.9163,35.963,6324.348784828,0
+XNTK.US,D,20140908,000000,36.199,36.199,36.0437,36.0437,3188.2914617287,0
+XNTK.US,D,20140909,000000,35.981,36.0437,35.978,35.978,1592.1367255325,0
+XNTK.US,D,20140910,000000,36.0705,36.0705,36.0705,36.0705,1337.9975510468,0
+XNTK.US,D,20140911,000000,35.9362,35.993,35.8565,35.8565,4551.4015794243,0
+XNTK.US,D,20140912,000000,35.9202,35.9202,35.8495,35.9202,1307.8624710683,0
+XNTK.US,D,20140915,000000,35.3966,35.8008,35.3887,35.4364,4127.501454393,0
+XNTK.US,D,20140917,000000,35.6147,35.747,35.6147,35.747,1921.6135999644,0
+XNTK.US,D,20140918,000000,35.8058,35.981,35.747,35.981,5442.395444123,0
+XNTK.US,D,20140919,000000,35.8775,35.8775,35.6594,35.8157,4421.8207355167,0
+XNTK.US,D,20140922,000000,35.4125,35.4564,35.3727,35.4564,3667.4392333874,0
+XNTK.US,D,20140923,000000,35.4852,35.5081,35.4125,35.4125,4549.3925740924,0
+XNTK.US,D,20140924,000000,35.2981,35.6345,35.2682,35.6345,4821.6127965652,0
+XNTK.US,D,20140925,000000,35.3657,35.3657,34.9019,34.9019,20746.998062554,0
+XNTK.US,D,20140926,000000,35.0223,35.2612,34.9526,35.2502,18725.93869866,0
+XNTK.US,D,20140929,000000,34.9456,35.2224,34.9456,35.2224,5312.8146002153,0
+XNTK.US,D,20140930,000000,35.3657,35.3976,35.3657,35.3727,2232.0049237433,0
+XNTK.US,D,20141001,000000,34.7336,34.7336,34.6301,34.6938,6782.4020005017,0
+XNTK.US,D,20141002,000000,34.5883,34.6629,34.2129,34.6441,5756.8047785656,0
+XNTK.US,D,20141003,000000,34.8729,35.0263,34.866,34.9964,52384.814029349,0
+XNTK.US,D,20141006,000000,35.1786,35.1786,34.8222,34.9417,8608.5878472008,0
+XNTK.US,D,20141007,000000,34.7526,34.7526,34.5246,34.5246,11734.600143641,0
+XNTK.US,D,20141008,000000,34.2159,34.8829,34.1373,34.8829,10899.858428235,0
+XNTK.US,D,20141009,000000,34.2319,34.6341,34.2319,34.3095,4991.3737471109,0
+XNTK.US,D,20141010,000000,34.0268,34.0268,33.1736,33.1736,15104.706587906,0
+XNTK.US,D,20141013,000000,33.078,33.2901,32.63,32.6779,19826.873620542,0
+XNTK.US,D,20141014,000000,32.7884,33.1885,32.7884,32.9058,8751.2272257658,0
+XNTK.US,D,20141015,000000,32.2876,32.6689,30.8511,32.3015,31669.960052106,0
+XNTK.US,D,20141016,000000,32.2697,32.5704,32.204,32.5534,8345.4081487216,0
+XNTK.US,D,20141017,000000,32.852,33.0004,32.7307,32.874,3946.6909745218,0
+XNTK.US,D,20141020,000000,32.7047,32.9287,32.7047,32.9138,45369.367410347,0
+XNTK.US,D,20141021,000000,33.2603,33.2603,33.2603,33.2603,1814.1318147077,0
+XNTK.US,D,20141022,000000,33.7033,33.7281,33.2941,33.2941,5273.6389962432,0
+XNTK.US,D,20141023,000000,33.6077,33.9949,33.6077,33.8705,5890.4036331371,0
+XNTK.US,D,20141024,000000,33.7073,33.9163,33.6733,33.9163,8262.0344274476,0
+XNTK.US,D,20141027,000000,33.9043,34.0308,33.8675,33.9253,9416.2079906254,0
+XNTK.US,D,20141028,000000,34.2319,34.5136,34.2319,34.5136,16458.776181609,0
+XNTK.US,D,20141029,000000,34.4181,34.5773,34.2289,34.4101,15524.588702273,0
+XNTK.US,D,20141030,000000,34.2786,34.5016,34.2786,34.4877,10904.880941565,0
+XNTK.US,D,20141031,000000,35.0681,35.4155,35.0681,35.4155,69625.093285067,0
+XNTK.US,D,20141103,000000,35.5151,35.6425,35.4524,35.4524,8799.4433537315,0
+XNTK.US,D,20141104,000000,35.5967,35.5967,35.3727,35.4594,10397.607095259,0
+XNTK.US,D,20141105,000000,35.4673,35.5827,35.4673,35.5569,39479.968279875,0
+XNTK.US,D,20141106,000000,35.4782,35.5867,35.4782,35.5519,9692.446223762,0
+XNTK.US,D,20141107,000000,35.4424,35.6276,35.4424,35.534,2961.2738592238,0
+XNTK.US,D,20141110,000000,35.4932,35.7381,35.4782,35.7122,65969.708083671,0
+XNTK.US,D,20141111,000000,35.7122,35.7122,35.6385,35.6853,5693.5211106107,0
+XNTK.US,D,20141112,000000,35.6305,35.7889,35.6017,35.7889,5565.9492720349,0
+XNTK.US,D,20141113,000000,35.8257,35.976,35.7749,35.7749,2870.8686192882,0
+XNTK.US,D,20141114,000000,36.0745,36.1263,36.0397,36.1233,3988.8800864917,0
+XNTK.US,D,20141117,000000,36.1005,36.1005,35.9989,36.0745,2667.9590807661,0
+XNTK.US,D,20141118,000000,36.0925,36.3613,36.0477,36.3613,5482.575550761,0
+XNTK.US,D,20141119,000000,36.0885,36.1303,35.8795,35.981,7472.4953320101,0
+XNTK.US,D,20141120,000000,36.0597,36.0597,36.0178,36.0178,3443.4351388803,0
+XNTK.US,D,20141121,000000,36.3981,36.3981,36.1752,36.2348,4025.042182466,0
+XNTK.US,D,20141124,000000,36.3832,36.41,36.3802,36.3961,4119.4654330654,0
+XNTK.US,D,20141125,000000,36.5653,36.638,36.5275,36.5773,9862.2071743077,0
+XNTK.US,D,20141126,000000,36.5843,36.9118,36.5843,36.9088,5846.2055158353,0
+XNTK.US,D,20141128,000000,37.0601,37.1208,37.0601,37.1099,7564.9095772776,0
+XNTK.US,D,20141201,000000,36.9436,36.9436,36.7226,36.7565,2399.7568689571,0
+XNTK.US,D,20141202,000000,36.6818,36.7715,36.649,36.7675,4964.2521751302,0
+XNTK.US,D,20141203,000000,36.9616,37.0053,36.9616,36.9715,4145.5825023801,0
+XNTK.US,D,20141204,000000,37.0273,37.0273,36.9337,36.9377,4642.8113220259,0
+XNTK.US,D,20141205,000000,37.0571,37.0571,36.9048,36.9377,14726.009082843,0
+XNTK.US,D,20141208,000000,36.9228,36.9228,36.4518,36.4668,5157.1166869929,0
+XNTK.US,D,20141209,000000,36.2647,36.5733,36.1781,36.5733,2982.3684152088,0
+XNTK.US,D,20141210,000000,36.4738,36.5106,35.9542,35.9989,7674.4003678663,0
+XNTK.US,D,20141211,000000,36.2179,36.5733,36.0885,36.3215,11293.623473288,0
+XNTK.US,D,20141212,000000,35.9392,36.1114,35.8864,35.8934,8069.169915585,0
+XNTK.US,D,20141215,000000,35.6127,35.6594,35.5081,35.5081,1987.9107759172,0
+XNTK.US,D,20141216,000000,35.315,35.7809,35.1856,35.1856,14755.139660155,0
+XNTK.US,D,20141217,000000,35.3757,35.9262,35.2502,35.9043,18484.858058832,0
+XNTK.US,D,20141218,000000,36.4967,36.7933,36.3065,36.7823,2347.5227303277,0
+XNTK.US,D,20141219,000000,37.1508,37.2085,37.079,37.1577,6958.1899670431,0
+XNTK.US,D,20141222,000000,37.2503,37.4116,37.2393,37.4116,9645.2345984623,0
+XNTK.US,D,20141223,000000,37.5768,37.6316,37.5768,37.6286,4697.0544659873,0
+XNTK.US,D,20141224,000000,37.7052,37.7052,37.6783,37.6783,2447.9729969228,0
+XNTK.US,D,20141226,000000,37.6356,37.7052,37.6356,37.6644,2378.6623129722,0
+XNTK.US,D,20141229,000000,37.6286,37.6286,37.4853,37.4853,4811.5677699057,0
+XNTK.US,D,20141230,000000,37.2821,37.2821,37.2821,37.2821,1144.1285365183,0
+XNTK.US,D,20141231,000000,37.2721,37.4146,37.1975,37.1975,5434.3594227953,0
+XNTK.US,D,20150102,000000,37.0761,37.1606,36.7605,36.7893,27413.88225647,0
+XNTK.US,D,20150105,000000,36.5843,36.5843,36.1692,36.2179,8066.1564075872,0
+XNTK.US,D,20150106,000000,36.202,36.2398,35.4862,35.6475,432176.22249612,0
+XNTK.US,D,20150107,000000,35.9372,35.9412,35.6972,35.8944,244628.5432444,0
+XNTK.US,D,20150108,000000,35.967,36.638,35.967,36.5653,28552.988279659,0
+XNTK.US,D,20150109,000000,36.649,36.7226,36.2777,36.4668,12492.999656433,0
+XNTK.US,D,20150112,000000,36.5185,36.5185,35.8427,35.9342,14681.810965541,0
+XNTK.US,D,20150113,000000,35.967,35.967,35.6893,35.8427,10230.859652711,0
+XNTK.US,D,20150114,000000,35.6634,35.7072,35.3239,35.6525,50935.316682381,0
+XNTK.US,D,20150115,000000,35.7321,35.9103,35.2652,35.2951,1255878.4536027,0
+XNTK.US,D,20150116,000000,35.1607,35.4902,35.1537,35.4902,570975.38736925,0
+XNTK.US,D,20150120,000000,35.761,35.7759,35.3429,35.75,19755.553931259,0
+XNTK.US,D,20150121,000000,35.8427,36.0735,35.6177,36.0198,31365.595744322,0
+XNTK.US,D,20150122,000000,36.2847,36.664,36.2557,36.645,65944.595517023,0
+XNTK.US,D,20150123,000000,36.6271,36.8938,36.6271,36.6788,60193.817754453,0
+XNTK.US,D,20150126,000000,36.5355,36.5913,36.5235,36.5913,7260.5452694944,0
+XNTK.US,D,20150127,000000,36.0765,36.189,35.6863,35.8505,35047.098015033,0
+XNTK.US,D,20150128,000000,35.8605,35.986,35.4026,35.4026,38158.042771484,0
+XNTK.US,D,20150129,000000,35.0591,35.305,35.0184,35.305,18818.352943928,0
+XNTK.US,D,20150130,000000,35.6107,35.7172,35.3827,35.3827,8891.857598999,0
+XNTK.US,D,20150202,000000,35.4275,35.6177,35.0322,35.6177,23727.35747243,0
+XNTK.US,D,20150203,000000,36.0238,36.213,35.8277,36.213,8399.6512926829,0
+XNTK.US,D,20150204,000000,36.2528,36.4638,36.2368,36.426,63377.086702851,0
+XNTK.US,D,20150205,000000,36.41,36.5425,36.2478,36.5425,50746.470181182,0
+XNTK.US,D,20150206,000000,36.7187,36.8899,36.6231,36.664,7567.9230852754,0
+XNTK.US,D,20150209,000000,36.4967,36.5883,36.4568,36.4638,9769.7929290402,0
+XNTK.US,D,20150210,000000,36.5952,37.0093,36.5952,36.9685,1057545.4292266,0
+XNTK.US,D,20150211,000000,36.9715,37.1796,36.9436,37.083,543572.5546421,0
+XNTK.US,D,20150212,000000,37.3886,37.5957,37.3588,37.539,20207.580130937,0
+XNTK.US,D,20150213,000000,37.7241,37.9014,37.6495,37.9014,15569.791322242,0
+XNTK.US,D,20150217,000000,37.7958,37.9302,37.7769,37.8286,20845.439323817,0
+XNTK.US,D,20150218,000000,37.7849,37.9551,37.7849,37.9173,12892.791717482,0
+XNTK.US,D,20150219,000000,38.0327,38.2577,38.0218,38.1801,45337.223325036,0
+XNTK.US,D,20150220,000000,38.1801,38.4877,38.0447,38.4727,9303.7036920389,0
+XNTK.US,D,20150223,000000,38.2049,38.4688,38.1313,38.1841,6669.8977019152,0
+XNTK.US,D,20150224,000000,38.2757,38.3682,38.2049,38.3682,8651.7814618367,0
+XNTK.US,D,20150225,000000,38.2637,38.3722,38.2359,38.3174,23365.736512689,0
+XNTK.US,D,20150226,000000,38.5454,38.5932,38.3583,38.4997,18374.362765577,0
+XNTK.US,D,20150227,000000,38.5594,38.5962,38.3612,38.4469,28049.732444018,0
+XNTK.US,D,20150302,000000,38.6759,38.7376,38.5862,38.7346,22991.057018288,0
+XNTK.US,D,20150303,000000,38.5704,38.5704,38.2577,38.3682,14783.265734802,0
+XNTK.US,D,20150304,000000,38.2428,38.2428,37.9701,38.1761,33391.677621546,0
+XNTK.US,D,20150305,000000,38.2757,38.2906,38.1951,38.2468,7391.1306160681,0
+XNTK.US,D,20150306,000000,38.1572,38.2169,37.6863,37.7471,11768.753234283,0
+XNTK.US,D,20150309,000000,37.7739,37.9302,37.6684,37.9302,10671.836323064,0
+XNTK.US,D,20150310,000000,37.4295,37.4295,37.099,37.1059,9305.7126973708,0
+XNTK.US,D,20150311,000000,37.1308,37.1348,36.8938,36.8978,7931.5530503497,0
+XNTK.US,D,20150312,000000,36.9616,37.0681,36.9616,37.0681,5743.7462439083,0
+XNTK.US,D,20150313,000000,37.0313,37.0313,36.6898,36.8262,15875.160132691,0
+XNTK.US,D,20150316,000000,36.9546,37.2393,36.9546,37.2204,45435.664586299,0
+XNTK.US,D,20150317,000000,37.083,37.2164,37.0273,37.1348,14229.784765863,0
+XNTK.US,D,20150318,000000,37.0163,37.6246,37.0133,37.5579,10402.629608589,0
+XNTK.US,D,20150319,000000,37.528,37.5918,37.4991,37.5658,11217.281270675,0
+XNTK.US,D,20150320,000000,37.5768,38.0029,37.5768,37.8714,25589.705415104,0
+XNTK.US,D,20150323,000000,37.8506,37.9173,37.8167,37.8167,15297.571099769,0
+XNTK.US,D,20150324,000000,37.8038,37.8616,37.6823,37.7013,34148.068129008,0
+XNTK.US,D,20150325,000000,37.5997,37.5997,36.7495,36.7495,12838.54857352,0
+XNTK.US,D,20150326,000000,36.66,36.66,36.3543,36.5315,8472.9799872974,0
+XNTK.US,D,20150327,000000,36.5225,36.5225,36.3653,36.3981,15573.809332906,0
+XNTK.US,D,20150330,000000,36.8451,37.0014,36.8053,36.9715,15297.571099769,0
+XNTK.US,D,20150331,000000,36.878,36.9646,36.7266,36.7266,20860.506863806,0
+XNTK.US,D,20150401,000000,36.6938,36.6938,36.2209,36.441,24044.780314871,0
+XNTK.US,D,20150402,000000,36.5315,36.7226,36.4857,36.5086,15297.571099769,0
+XNTK.US,D,20150406,000000,36.6718,36.8341,36.3613,36.8341,5465.4990054398,0
+XNTK.US,D,20150407,000000,36.875,37.0601,36.856,36.856,8464.9439659698,0
+XNTK.US,D,20150408,000000,36.8859,37.0761,36.867,36.9546,9559.8518718564,0
+XNTK.US,D,20150409,000000,37.0093,37.1646,36.9008,37.1278,16540.140897551,0
+XNTK.US,D,20150410,000000,37.1896,37.3846,37.1896,37.3806,13115.791309323,0
+XNTK.US,D,20150413,000000,37.308,37.5579,37.304,37.304,22676.647683845,0
+XNTK.US,D,20150414,000000,37.079,37.311,37.079,37.2164,11747.658678297,0
+XNTK.US,D,20150415,000000,37.4175,37.6425,37.3806,37.6286,9829.0585863313,0
+XNTK.US,D,20150416,000000,37.5997,37.7351,37.4793,37.6754,30004.494631959,0
+XNTK.US,D,20150417,000000,37.4404,37.4404,37.083,37.2244,20490.849882736,0
+XNTK.US,D,20150420,000000,37.5728,37.7391,37.5728,37.6754,15046.445433281,0
+XNTK.US,D,20150421,000000,37.8167,37.8167,37.6973,37.7619,10033.977130185,0
+XNTK.US,D,20150422,000000,37.8396,38.0407,37.7241,38.0407,7349.9460067641,0
+XNTK.US,D,20150423,000000,37.9093,38.1383,37.8616,38.1383,12295.112631241,0
+XNTK.US,D,20150424,000000,38.2279,38.3294,38.2209,38.2796,10767.26407633,0
+XNTK.US,D,20150427,000000,38.4429,38.4767,38.2279,38.2279,20766.083613206,0
+XNTK.US,D,20150428,000000,38.2359,38.4917,38.2359,38.4041,15880.18264602,0
+XNTK.US,D,20150429,000000,38.2607,38.4469,38.0178,38.4469,9016.4159295769,0
+XNTK.US,D,20150430,000000,38.1492,38.1801,37.7431,37.7958,22950.87691165,0
+XNTK.US,D,20150501,000000,37.8098,38.0298,37.7958,38.0298,5465.4990054398,0
+XNTK.US,D,20150504,000000,38.2428,38.2428,38.1164,38.1204,9559.8518718564,0
+XNTK.US,D,20150505,000000,38.0298,38.0298,37.5251,37.6425,20490.849882736,0
+XNTK.US,D,20150506,000000,37.6783,37.7311,37.1796,37.3269,15966.569875292,0
+XNTK.US,D,20150507,000000,37.4524,37.6783,37.4255,37.5997,17539.621050171,0
+XNTK.US,D,20150508,000000,38.0029,38.0526,37.9491,38.0298,24315.996034677,0
+XNTK.US,D,20150511,000000,38.1144,38.1144,37.9919,37.9919,14476.892421687,0
+XNTK.US,D,20150512,000000,37.5211,37.7769,37.5211,37.7501,13751.64149687,0
+XNTK.US,D,20150513,000000,37.8396,37.8934,37.8207,37.8247,6989.3295496876,0
+XNTK.US,D,20150514,000000,38.1841,38.3583,38.1651,38.3543,17213.157683738,0
+XNTK.US,D,20150515,000000,38.3394,38.3394,38.2986,38.3105,7040.5591856511,0
+XNTK.US,D,20150518,000000,38.4389,38.5305,38.3852,38.4688,13130.858849313,0
+XNTK.US,D,20150519,000000,38.4429,38.5484,38.3105,38.3722,17608.931734122,0
+XNTK.US,D,20150520,000000,38.3891,38.5076,38.3254,38.3762,22999.093039616,0
+XNTK.US,D,20150521,000000,38.2986,38.5554,38.2389,38.4648,20214.6116496,0
+XNTK.US,D,20150522,000000,38.5076,38.6042,38.4001,38.4807,14476.892421687,0
+XNTK.US,D,20150526,000000,37.9491,38.0556,37.8128,37.8714,22647.517106533,0
+XNTK.US,D,20150527,000000,38.1313,38.6122,38.1313,38.5634,12295.112631241,0
+XNTK.US,D,20150528,000000,38.5265,38.5822,38.3762,38.4429,17817.86828864,0
+XNTK.US,D,20150529,000000,38.4349,38.4349,38.2169,38.3394,16119.254280516,0
+XNTK.US,D,20150601,000000,38.1881,38.5704,38.0786,38.5704,11900.343083522,0
+XNTK.US,D,20150602,000000,38.1801,38.5554,38.1532,38.4549,743426.39605439,0
+XNTK.US,D,20150603,000000,38.5226,38.7127,38.4807,38.5454,409254.47616179,0
+XNTK.US,D,20150604,000000,38.4509,38.4847,38.1383,38.1681,14205.67670188,0
+XNTK.US,D,20150605,000000,38.0786,38.2906,38.0178,38.2508,18031.827356487,0
+XNTK.US,D,20150608,000000,38.0258,38.0258,37.6524,37.7699,14476.892421687,0
+XNTK.US,D,20150609,000000,37.6823,37.8466,37.4853,37.7699,25899.092236217,0
+XNTK.US,D,20150610,000000,38.2986,38.5146,37.9839,38.4289,47723.921659336,0
+XNTK.US,D,20150611,000000,38.5822,38.5932,38.3722,38.3822,36305.739855469,0
+XNTK.US,D,20150612,000000,38.1951,38.201,38.0298,38.0676,22676.647683845,0
+XNTK.US,D,20150615,000000,37.7659,37.8286,37.5071,37.7918,38522.677239224,0
+XNTK.US,D,20150616,000000,37.8286,38.1283,37.8286,38.0826,16663.694725462,0
+XNTK.US,D,20150617,000000,38.1452,38.1681,37.9173,38.1681,16390.470000323,0
+XNTK.US,D,20150618,000000,38.2359,38.4807,38.2359,38.4389,13115.791309323,0
+XNTK.US,D,20150619,000000,38.2906,38.4469,38.1881,38.2129,8448.8719233145,0
+XNTK.US,D,20150622,000000,38.3931,38.5414,38.3722,38.5414,16889.707825301,0
+XNTK.US,D,20150623,000000,38.5106,38.6082,38.421,38.5962,39917.93144223,0
+XNTK.US,D,20150624,000000,38.5454,38.646,38.2677,38.2906,19340.694330222,0
+XNTK.US,D,20150625,000000,38.1681,38.4549,38.0856,38.1204,15800.826935411,0
+XNTK.US,D,20150626,000000,37.9203,37.9382,37.6823,37.7769,12533.179763071,0
+XNTK.US,D,20150629,000000,37.7918,37.7918,36.8341,36.8341,20978.033675722,0
+XNTK.US,D,20150630,000000,37.1168,37.1428,36.8232,36.9506,13427.187135768,0
+XNTK.US,D,20150701,000000,37.1278,37.1278,36.9406,37.0541,26156.2449187,0
+XNTK.US,D,20150702,000000,37.1796,37.1796,36.9745,37.1238,13891.267367437,0
+XNTK.US,D,20150706,000000,36.8302,36.8938,36.6748,36.7745,31870.860585296,0
+XNTK.US,D,20150707,000000,36.3374,36.9616,36.3175,36.9506,6538.3078526756,0
+XNTK.US,D,20150708,000000,36.5733,36.7147,36.3563,36.3732,14165.496595242,0
+XNTK.US,D,20150709,000000,36.66,36.7346,36.4658,36.4658,25881.01118823,0
+XNTK.US,D,20150710,000000,36.6818,36.9616,36.6718,36.9088,24789.116790341,0
+XNTK.US,D,20150713,000000,37.2681,37.4833,37.1468,37.4334,24248.694356059,0
+XNTK.US,D,20150714,000000,37.6286,37.6783,37.6096,37.6644,12353.373785866,0
+XNTK.US,D,20150715,000000,37.6166,37.6823,37.4633,37.5031,16175.50642981,0
+XNTK.US,D,20150716,000000,38.0139,38.3254,38.0139,38.3254,13891.267367437,0
+XNTK.US,D,20150717,000000,38.7445,38.7445,38.6122,38.7266,26423.442627843,0
+XNTK.US,D,20150720,000000,38.7376,38.8929,38.7376,38.7784,10622.615692432,0
+XNTK.US,D,20150721,000000,38.4579,38.8072,38.4579,38.7047,11439.276359851,0
+XNTK.US,D,20150722,000000,38.3364,38.5375,38.3364,38.4429,23974.465128254,0
+XNTK.US,D,20150723,000000,38.6967,38.7406,38.5414,38.5664,14437.716817714,0
+XNTK.US,D,20150724,000000,39.076,39.076,38.5036,38.5704,13078.624710683,0
+XNTK.US,D,20150727,000000,38.2239,38.5335,38.2049,38.2049,10899.858428235,0
+XNTK.US,D,20150728,000000,38.198,38.6729,38.198,38.6221,10082.193258151,0
+XNTK.US,D,20150729,000000,38.5704,38.867,38.5375,38.855,91532.291926794,0
+XNTK.US,D,20150730,000000,38.7266,39.1199,38.4727,39.1079,85539.42902173,0
+XNTK.US,D,20150731,000000,39.0243,39.1727,38.9825,38.9974,16618.492105495,0
+XNTK.US,D,20150803,000000,38.9277,38.9457,38.5932,38.7924,10934.011518877,0
+XNTK.US,D,20150804,000000,38.8252,39.0203,38.7376,38.9068,33778.411147937,0
+XNTK.US,D,20150805,000000,39.3598,39.75,39.3598,39.4892,40047.512286138,0
+XNTK.US,D,20150806,000000,39.5947,39.5947,39.0462,39.1427,43788.28021414,0
+XNTK.US,D,20150807,000000,39.0462,39.1019,38.8072,38.9645,12533.179763071,0
+XNTK.US,D,20150810,000000,39.322,39.545,39.314,39.4852,13351.849435822,0
+XNTK.US,D,20150811,000000,39.3329,39.4603,38.8779,39.0612,31351.532706999,0
+XNTK.US,D,20150812,000000,38.7993,39.1039,38.4997,39.1039,12258.950535267,0
+XNTK.US,D,20150813,000000,39.1308,39.3488,39.0382,39.1159,12801.381974881,0
+XNTK.US,D,20150814,000000,39.0492,39.296,39.0094,39.296,23974.465128254,0
+XNTK.US,D,20150817,000000,39.0532,39.512,39.0532,39.4434,19340.694330222,0
+XNTK.US,D,20150818,000000,39.4633,39.4703,39.2264,39.2692,28334.006698482,0
+XNTK.US,D,20150819,000000,39.1915,39.2652,38.7445,39.08,15256.386490465,0
+XNTK.US,D,20150820,000000,38.2129,38.2279,37.7849,37.7849,21520.465115336,0
+XNTK.US,D,20150821,000000,37.2423,37.5728,36.4947,36.5583,33778.411147937,0
+XNTK.US,D,20150824,000000,31.2016,36.4538,31.2016,35.3389,58014.046969339,0
+XNTK.US,D,20150825,000000,35.7749,36.2886,34.8222,34.8222,42225.27406592,0
+XNTK.US,D,20150826,000000,35.3539,36.3991,35.092,36.3772,49849.449300488,0
+XNTK.US,D,20150827,000000,36.8451,37.3728,36.6271,37.0203,42497.494288393,0
+XNTK.US,D,20150828,000000,37.2085,37.4991,37.2015,37.2791,18799.267393274,0
+XNTK.US,D,20150831,000000,37.1756,37.4334,37.0053,37.1756,28057.768465346,0
+XNTK.US,D,20150901,000000,36.6231,36.653,35.7779,35.9014,44409.062861697,0
+XNTK.US,D,20150902,000000,36.2299,36.5813,35.9522,36.5813,19071.487615747,0
+XNTK.US,D,20150903,000000,36.641,36.9048,36.4538,36.5583,31870.860585296,0
+XNTK.US,D,20150904,000000,36.195,36.198,35.8805,36.0457,36232.411160855,0
+XNTK.US,D,20150908,000000,36.657,36.9118,36.5315,36.9118,13622.060652962,0
+XNTK.US,D,20150909,000000,37.315,37.315,36.5733,36.5733,20432.588728111,0
+XNTK.US,D,20150910,000000,36.6161,37.1508,36.5166,36.9048,17925.350073897,0
+XNTK.US,D,20150911,000000,36.7973,36.9436,36.6998,36.9228,14984.166267992,0
+XNTK.US,D,20150914,000000,36.7077,36.8262,36.641,36.7147,19340.694330222,0
+XNTK.US,D,20150915,000000,36.8938,37.3658,36.8411,37.3229,20704.808950584,0
+XNTK.US,D,20150916,000000,37.2751,37.6684,37.2751,37.6684,15936.434795313,0
+XNTK.US,D,20150917,000000,37.6455,38.1034,37.5211,37.5499,10372.494528611,0
+XNTK.US,D,20150918,000000,36.9606,37.3408,36.9387,37.0113,33332.411964254,0
+XNTK.US,D,20150921,000000,37.2115,37.4593,37.0263,37.1218,15492.444616963,0
+XNTK.US,D,20150922,000000,36.636,36.6798,36.2886,36.5703,17805.814256649,0
+XNTK.US,D,20150923,000000,36.4439,36.6798,36.3932,36.5395,12143.432728683,0
+XNTK.US,D,20150924,000000,36.181,36.6281,35.9472,36.5703,15832.971020721,0
+XNTK.US,D,20150925,000000,36.8501,36.88,36.2757,36.4588,27180.83763797,0
+XNTK.US,D,20150928,000000,36.2886,36.2886,35.4972,35.6644,43988.176244664,0
+XNTK.US,D,20150929,000000,35.4673,35.8555,35.4444,35.4972,25142.701728756,0
+XNTK.US,D,20150930,000000,36.0009,36.4877,36.0009,36.4738,24602.279294474,0
+XNTK.US,D,20151001,000000,36.5783,36.6728,36.0607,36.65,16582.33000952,0
+XNTK.US,D,20151002,000000,36.21,37.1886,36.1283,37.1298,28410.348901094,0
+XNTK.US,D,20151005,000000,37.4593,38.1422,37.4593,38.0856,30328.94899306,0
+XNTK.US,D,20151006,000000,38.0417,38.2697,37.8646,38.0796,31255.100451067,0
+XNTK.US,D,20151007,000000,38.2926,38.4011,37.8366,38.2767,29617.761105567,0
+XNTK.US,D,20151008,000000,38.2179,38.6749,38.0417,38.6749,14135.361515264,0
+XNTK.US,D,20151009,000000,38.7247,38.7914,38.5952,38.7247,18618.456913403,0
+XNTK.US,D,20151012,000000,38.7465,38.8062,38.6032,38.8062,31365.595744322,0
+XNTK.US,D,20151013,000000,38.7027,38.8421,38.5872,38.5872,11414.163793203,0
+XNTK.US,D,20151014,000000,38.6887,38.8501,38.5206,38.6529,13859.123282127,0
+XNTK.US,D,20151015,000000,38.5952,38.7764,38.4977,38.7764,13726.528930221,0
+XNTK.US,D,20151016,000000,38.7844,38.858,38.6819,38.8342,22015.684929649,0
+XNTK.US,D,20151019,000000,38.8342,39.0332,38.7914,39.0272,49753.017044557,0
+XNTK.US,D,20151020,000000,39.0272,39.0272,38.6679,38.8342,37370.512681378,0
+XNTK.US,D,20151021,000000,38.7764,38.7764,38.3095,38.3095,9368.9963653257,0
+XNTK.US,D,20151022,000000,38.7107,39.3598,38.7107,39.2842,33159.637505711,0
+XNTK.US,D,20151023,000000,40.1373,40.3981,40.0128,40.204,64149.549252968,0
+XNTK.US,D,20151026,000000,40.2348,40.2786,40.0417,40.1731,35469.993637398,0
+XNTK.US,D,20151027,000000,40.1373,40.2189,39.991,40.0566,38188.177851462,0
+XNTK.US,D,20151028,000000,40.1592,40.5435,40.1065,40.5066,23510.384896585,0
+XNTK.US,D,20151029,000000,40.2348,40.3145,40.1373,40.2488,12907.859257471,0
+XNTK.US,D,20151030,000000,40.427,40.5653,40.3673,40.3673,25958.357893508,0
+XNTK.US,D,20151102,000000,40.3294,40.7406,40.3294,40.6589,35610.624010632,0
+XNTK.US,D,20151103,000000,40.644,41.1596,40.6181,40.9416,24242.667340063,0
+XNTK.US,D,20151104,000000,41.0801,41.0801,40.8163,40.9994,16215.686536448,0
+XNTK.US,D,20151105,000000,41.0721,41.2114,40.8163,40.9706,65370.019992098,0
+XNTK.US,D,20151106,000000,40.9048,41.1159,40.7336,41.0801,32889.42628857,0
+XNTK.US,D,20151109,000000,40.9566,40.9566,40.3373,40.5066,28267.709522529,0
+XNTK.US,D,20151110,000000,40.3145,40.5514,40.2716,40.4768,15085.621037253,0
+XNTK.US,D,20151111,000000,40.5653,40.8371,40.4768,40.5873,19162.897358348,0
+XNTK.US,D,20151112,000000,40.4638,40.6021,40.0985,40.1065,11824.000880911,0
+XNTK.US,D,20151113,000000,39.969,39.991,39.314,39.314,21879.07256708,0
+XNTK.US,D,20151116,000000,39.2772,39.9272,39.1607,39.8665,60205.871786444,0
+XNTK.US,D,20151117,000000,39.9342,40.3373,39.8893,40.0128,37785.372282416,0
+XNTK.US,D,20151118,000000,40.1512,40.5793,40.0775,40.5793,10872.736856255,0
+XNTK.US,D,20151119,000000,40.7186,40.9267,40.6878,40.7038,27588.665720346,0
+XNTK.US,D,20151120,000000,40.8819,41.0511,40.8371,40.9994,22288.909654788,0
+XNTK.US,D,20151123,000000,41.0442,41.1089,40.7475,40.9048,15222.233399823,0
+XNTK.US,D,20151124,000000,40.7704,40.9566,40.3752,40.8371,35469.993637398,0
+XNTK.US,D,20151125,000000,40.8222,40.9496,40.7038,40.7038,21879.07256708,0
+XNTK.US,D,20151127,000000,40.8591,40.9188,40.7256,40.8083,15633.074990196,0
+XNTK.US,D,20151130,000000,40.8969,40.9636,40.6808,40.7853,12771.246894902,0
+XNTK.US,D,20151201,000000,40.9048,41.2771,40.9048,41.2771,30097.913379892,0
+XNTK.US,D,20151202,000000,41.2692,41.4703,40.9346,41.0293,41142.420192024,0
+XNTK.US,D,20151203,000000,41.1736,41.1736,40.212,40.3752,27149.698055326,0
+XNTK.US,D,20151204,000000,40.5365,41.2034,40.5365,41.1656,24194.451212098,0
+XNTK.US,D,20151207,000000,41.1816,41.1816,40.6669,40.7186,25548.5208058,0
+XNTK.US,D,20151208,000000,40.412,40.9346,40.3373,40.8301,19342.703335554,0
+XNTK.US,D,20151209,000000,40.6021,40.9706,39.969,40.1133,30037.643219935,0
+XNTK.US,D,20151210,000000,40.2189,40.4708,40.1213,40.1213,16851.536723995,0
+XNTK.US,D,20151211,000000,39.7759,39.8058,39.4603,39.4892,27994.48479739,0
+XNTK.US,D,20151214,000000,39.3877,39.754,39.079,39.747,49484.814832748,0
+XNTK.US,D,20151215,000000,40.1731,40.2866,39.9571,39.976,30576.056648884,0
+XNTK.US,D,20151216,000000,40.2189,40.6021,40.0268,40.5953,11689.397523672,0
+XNTK.US,D,20151217,000000,40.5873,40.6021,39.9422,39.9422,26231.582618647,0
+XNTK.US,D,20151218,000000,39.751,39.751,39.2413,39.4135,14819.427830776,0
+XNTK.US,D,20151221,000000,39.4553,39.4553,39.1697,39.4195,105996.12581383,0
+XNTK.US,D,20151222,000000,39.4912,39.6763,39.323,39.6545,34924.548689787,0
+XNTK.US,D,20151223,000000,39.7868,39.9302,39.6843,39.9153,28191.367319917,0
+XNTK.US,D,20151224,000000,39.972,40.0068,39.9003,39.9073,17751.571112688,0
+XNTK.US,D,20151228,000000,39.772,39.9233,39.5858,39.9233,25630.890024408,0
+XNTK.US,D,20151229,000000,40.1622,40.5693,40.1622,40.424,28765.942844841,0
+XNTK.US,D,20151230,000000,40.4678,40.4678,40.1771,40.1771,46476.329348225,0
+XNTK.US,D,20151231,000000,40.1253,40.1473,39.8396,39.9003,14747.103638827,0
+XNTK.US,D,20160104,000000,38.9904,38.9904,38.4349,38.8759,22098.054148257,0
+XNTK.US,D,20160105,000000,38.9904,39.0134,38.7077,38.7983,31049.177404548,0
+XNTK.US,D,20160106,000000,38.2986,38.5196,38.0914,38.2757,28072.836005334,0
+XNTK.US,D,20160107,000000,37.4633,38.0238,37.1208,37.2603,39712.00839571,0
+XNTK.US,D,20160108,000000,37.5201,37.5429,36.7416,36.7495,20126.215414996,0
+XNTK.US,D,20160111,000000,36.9626,37.0442,36.4469,36.9994,22441.594060013,0
+XNTK.US,D,20160112,000000,37.4245,37.528,36.867,37.2881,52951.353532945,0
+XNTK.US,D,20160113,000000,37.5131,37.536,36.1283,36.211,24098.018956166,0
+XNTK.US,D,20160114,000000,36.2687,37.1248,35.751,36.8451,36243.460690181,0
+XNTK.US,D,20160115,000000,35.6564,36.0567,35.317,35.8177,32020.531482522,0
+XNTK.US,D,20160119,000000,36.203,36.3344,35.4424,35.758,26294.866286601,0
+XNTK.US,D,20160120,000000,35.2214,35.7212,34.3374,35.4135,42752.637965543,0
+XNTK.US,D,20160121,000000,35.5987,36.0178,35.4544,35.4882,28103.975587979,0
+XNTK.US,D,20160122,000000,36.1512,36.3045,36.0228,36.3045,22718.836795815,0
+XNTK.US,D,20160125,000000,36.1134,36.2587,35.6794,35.6794,30434.421772986,0
+XNTK.US,D,20160126,000000,35.8545,36.2478,35.6355,36.196,31686.032094761,0
+XNTK.US,D,20160127,000000,36.0765,36.1771,35.3489,35.4882,18285.966530973,0
+XNTK.US,D,20160128,000000,35.4654,35.4922,34.8053,35.1926,22238.68452149,0
+XNTK.US,D,20160129,000000,35.5181,36.1283,35.5181,36.1283,55653.465704354,0
+XNTK.US,D,20160201,000000,36.1363,36.437,36.1074,36.405,22382.328402722,0
+XNTK.US,D,20160202,000000,36.0765,36.0765,35.2572,35.3777,16586.348020184,0
+XNTK.US,D,20160203,000000,35.4424,35.4424,34.7824,35.2861,46763.617110687,0
+XNTK.US,D,20160204,000000,35.1557,35.6276,35.0213,35.5171,15801.831438076,0
+XNTK.US,D,20160205,000000,34.8013,34.8013,33.4335,33.4335,23392.858084669,0
+XNTK.US,D,20160208,000000,32.861,32.861,32.0377,32.5275,29023.095527324,0
+XNTK.US,D,20160209,000000,32.1373,33.1109,32.1373,32.418,24206.505244089,0
+XNTK.US,D,20160210,000000,32.8242,33.325,32.5853,32.5853,21679.176536556,0
+XNTK.US,D,20160211,000000,32.2497,32.7177,32.0925,32.5982,29469.094711006,0
+XNTK.US,D,20160212,000000,32.8172,32.9775,32.5355,32.9487,65168.114956242,0
+XNTK.US,D,20160216,000000,33.4493,33.8595,33.4235,33.7759,16265.911669745,0
+XNTK.US,D,20160217,000000,34.1861,34.8999,34.1861,34.8611,39469.923253215,0
+XNTK.US,D,20160218,000000,34.9924,34.9924,34.6012,34.6012,27510.314512402,0
+XNTK.US,D,20160219,000000,34.5345,35.0741,34.5345,35.0701,36699.504900523,0
+XNTK.US,D,20160222,000000,35.3777,35.6276,35.3777,35.5987,24843.359934302,0
+XNTK.US,D,20160223,000000,35.5709,35.5709,35.088,35.1627,12859.643129506,0
+XNTK.US,D,20160224,000000,34.7276,35.4812,34.5644,35.4673,8591.5113018796,0
+XNTK.US,D,20160225,000000,35.5499,35.978,35.525,35.978,14222.753247201,0
+XNTK.US,D,20160226,000000,36.4011,36.5116,36.189,36.2528,15315.652147756,0
+XNTK.US,D,20160229,000000,36.2528,36.5485,36.1134,36.1134,12725.039772268,0
+XNTK.US,D,20160301,000000,36.3942,36.9088,36.2607,36.882,21261.303427521,0
+XNTK.US,D,20160302,000000,36.9626,36.9626,36.645,36.8899,15827.948507391,0
+XNTK.US,D,20160303,000000,36.867,36.9546,36.6112,36.9546,9373.0143759895,0
+XNTK.US,D,20160304,000000,37.1557,37.3648,37.0442,37.089,19607.892039365,0
+XNTK.US,D,20160307,000000,36.9406,37.2144,36.8361,37.0661,10568.372548471,0
+XNTK.US,D,20160308,000000,36.859,37.0183,36.7565,36.7565,12967.124914762,0
+XNTK.US,D,20160309,000000,36.867,37.104,36.7565,37.0213,20449.665273432,0
+XNTK.US,D,20160310,000000,37.2065,37.3946,36.5156,36.8262,17047.414743855,0
+XNTK.US,D,20160311,000000,37.2593,37.6396,37.2593,37.5987,13017.35004806,0
+XNTK.US,D,20160314,000000,37.4404,37.6176,37.4036,37.5698,14252.888327179,0
+XNTK.US,D,20160315,000000,37.3031,37.4853,37.3031,37.4773,12430.720491144,0
+XNTK.US,D,20160316,000000,37.322,37.8914,37.322,37.8108,16151.398365827,0
+XNTK.US,D,20160317,000000,37.7889,38.1951,37.7511,38.0089,19848.972679193,0
+XNTK.US,D,20160318,000000,38.1552,38.3204,38.0526,38.1821,19563.693922063,0
+XNTK.US,D,20160321,000000,38.1552,38.4289,38.1552,38.4289,20349.215006837,0
+XNTK.US,D,20160322,000000,38.3324,38.5862,38.3324,38.4141,33943.149585152,0
+XNTK.US,D,20160323,000000,38.3722,38.4001,37.9701,38.0756,751511.63801264,0
+XNTK.US,D,20160324,000000,37.8546,38.1931,37.8466,38.1701,410750.18063139,0
+XNTK.US,D,20160328,000000,38.1413,38.2747,38.0756,38.1622,34427.319870141,0
+XNTK.US,D,20160329,000000,38.1044,38.7535,38.0129,38.6599,18454.722978853,0
+XNTK.US,D,20160330,000000,38.865,39.1397,38.8342,38.8939,19089.568663734,0
+XNTK.US,D,20160331,000000,38.8501,39.084,38.8272,38.9457,54038.225417504,0
+XNTK.US,D,20160401,000000,38.7177,39.2055,38.6849,39.1019,40831.02436558,0
+XNTK.US,D,20160404,000000,39.1627,39.2144,39.0064,39.0422,19365.80689687,0
+XNTK.US,D,20160405,000000,38.7027,38.8501,38.5414,38.6749,23143.741423513,0
+XNTK.US,D,20160406,000000,38.6819,39.1766,38.6819,39.1467,12989.223973413,0
+XNTK.US,D,20160407,000000,38.863,38.865,38.4071,38.4289,16640.591164146,0
+XNTK.US,D,20160408,000000,38.7326,38.8082,38.3792,38.4678,17960.507667205,0
+XNTK.US,D,20160411,000000,38.5862,38.873,38.3652,38.4289,18908.758183863,0
+XNTK.US,D,20160412,000000,38.3494,38.4289,37.9631,38.3573,23881.046380321,0
+XNTK.US,D,20160413,000000,38.6231,39.072,38.6231,39.0492,16035.880559243,0
+XNTK.US,D,20160414,000000,38.8979,39.1089,38.8202,39.0492,18420.569888211,0
+XNTK.US,D,20160415,000000,38.9904,39.0134,38.7724,38.9237,23615.85767651,0
+XNTK.US,D,20160418,000000,39.0422,39.1019,38.9377,39.1019,14908.828568046,0
+XNTK.US,D,20160419,000000,39.0134,39.0134,38.6012,38.6161,58058.245086641,0
+XNTK.US,D,20160420,000000,38.6749,39.1697,38.644,38.9904,30053.71526259,0
+XNTK.US,D,20160421,000000,39.0342,39.291,39.0342,39.1019,14819.427830776,0
+XNTK.US,D,20160422,000000,38.7914,39.079,38.7107,38.9685,18742.010741315,0
+XNTK.US,D,20160425,000000,38.8829,38.9825,38.7834,38.8382,13124.831833317,0
+XNTK.US,D,20160426,000000,38.9715,38.9715,38.6957,38.7914,27700.165516267,0
+XNTK.US,D,20160427,000000,38.644,38.9257,38.5265,38.8799,18172.457729722,0
+XNTK.US,D,20160428,000000,38.858,39.0651,38.3135,38.3424,13398.056558456,0
+XNTK.US,D,20160429,000000,38.3652,38.3652,37.8744,38.1552,16632.555142818,0
+XNTK.US,D,20160502,000000,38.2747,38.4957,38.0836,38.4747,24736.882651711,0
+XNTK.US,D,20160503,000000,38.0974,38.1184,37.8008,37.8247,22708.791769156,0
+XNTK.US,D,20160504,000000,37.534,37.6156,37.3418,37.4454,19568.716435393,0
+XNTK.US,D,20160505,000000,37.6007,37.6007,37.2643,37.2931,9428.2620226168,0
+XNTK.US,D,20160506,000000,37.3688,37.5261,37.0183,37.5261,17058.464273181,0
+XNTK.US,D,20160509,000000,37.5858,37.7321,37.534,37.5639,13568.822011667,0
+XNTK.US,D,20160510,000000,37.9133,38.2219,37.7869,38.2219,21016.204777029,0
+XNTK.US,D,20160511,000000,38.0756,38.2458,37.9421,37.9421,77361.772818222,0
+XNTK.US,D,20160512,000000,37.9292,37.9551,37.4911,37.7471,17754.584620686,0
+XNTK.US,D,20160513,000000,37.6744,37.9083,37.6445,37.6783,17696.32346606,0
+XNTK.US,D,20160516,000000,37.5928,38.3284,37.5928,38.1711,44252.360445809,0
+XNTK.US,D,20160517,000000,38.0904,38.1622,37.7869,37.8536,10680.876847057,0
+XNTK.US,D,20160518,000000,37.8396,38.2906,37.8247,38.0866,23381.808555343,0
+XNTK.US,D,20160519,000000,37.9929,38.0069,37.7181,37.9849,17492.409424872,0
+XNTK.US,D,20160520,000000,38.4289,38.7535,38.4289,38.6887,18625.488432065,0
+XNTK.US,D,20160523,000000,38.636,38.9447,38.636,38.7247,34964.728796425,0
+XNTK.US,D,20160524,000000,38.8342,39.5071,38.8342,39.4623,68038.983575531,0
+XNTK.US,D,20160525,000000,39.6485,39.7301,39.533,39.5957,21830.856439114,0
+XNTK.US,D,20160526,000000,39.6335,39.744,39.5738,39.6634,17358.8105703,0
+XNTK.US,D,20160527,000000,39.5818,39.8635,39.5818,39.8635,28856.348084776,0
+XNTK.US,D,20160531,000000,39.8715,40.0328,39.8217,40.0178,20626.457742639,0
+XNTK.US,D,20160601,000000,39.7301,40.0407,39.7301,39.9611,52205.008052143,0
+XNTK.US,D,20160602,000000,39.8416,40.0765,39.7082,40.0696,33426.835214854,0
+XNTK.US,D,20160603,000000,40.0556,40.0556,39.6923,39.9392,15315.652147756,0
+XNTK.US,D,20160606,000000,39.9461,40.2179,39.9461,40.1123,57312.904108505,0
+XNTK.US,D,20160607,000000,40.187,40.639,40.1721,40.3742,18250.808937665,0
+XNTK.US,D,20160608,000000,40.4419,40.5216,40.3593,40.4419,11423.204317196,0
+XNTK.US,D,20160609,000000,40.2846,40.3921,40.214,40.3294,15396.012361032,0
+XNTK.US,D,20160610,000000,39.9173,39.963,39.5887,39.6405,11302.663997282,0
+XNTK.US,D,20160613,000000,39.6783,40.1353,39.6783,39.7002,15684.30462616,0
+XNTK.US,D,20160614,000000,39.5887,39.8337,39.4802,39.6485,12152.473252676,0
+XNTK.US,D,20160615,000000,39.6704,39.9073,39.6704,39.758,15784.754892755,0
+XNTK.US,D,20160616,000000,39.3697,39.773,39.2214,39.753,17520.535499519,0
+XNTK.US,D,20160617,000000,39.739,39.739,39.4015,39.5012,13401.070066453,0
+XNTK.US,D,20160620,000000,39.9123,40.214,39.8446,39.8446,15629.056979532,0
+XNTK.US,D,20160621,000000,39.969,40.0507,39.8545,40.0198,14394.523203079,0
+XNTK.US,D,20160622,000000,39.997,40.0268,39.7261,39.7261,27233.071776599,0
+XNTK.US,D,20160623,000000,39.9203,40.4091,39.8815,40.4091,19637.022616677,0
+XNTK.US,D,20160624,000000,38.4947,39.2812,38.3115,38.3981,30356.070565042,0
+XNTK.US,D,20160627,000000,37.8516,37.8516,37.0511,37.1626,18819.357446593,0
+XNTK.US,D,20160628,000000,37.9322,37.9322,37.5718,37.8804,13348.835927823,0
+XNTK.US,D,20160629,000000,38.1911,38.7535,38.1911,38.6897,24606.297305138,0
+XNTK.US,D,20160630,000000,38.6321,38.9815,38.6321,38.9457,21257.285416857,0
+XNTK.US,D,20160701,000000,38.8799,39.2423,38.8799,39.088,11966.640259475,0
+XNTK.US,D,20160705,000000,38.9019,38.9019,38.5564,38.7535,15623.029963537,0
+XNTK.US,D,20160706,000000,38.5474,38.9457,38.5036,38.9317,11744.6451703,0
+XNTK.US,D,20160707,000000,39.1169,39.1717,38.9845,39.1029,16039.898569907,0
+XNTK.US,D,20160708,000000,39.6654,39.9422,39.6654,39.8745,14008.794179354,0
+XNTK.US,D,20160711,000000,40.1233,40.3861,40.1233,40.214,57064.791950014,0
+XNTK.US,D,20160712,000000,40.4778,40.6639,40.4091,40.6081,12609.521965683,0
+XNTK.US,D,20160713,000000,40.6948,40.6948,40.5186,40.5564,18090.088511113,0
+XNTK.US,D,20160714,000000,40.7694,40.7913,40.6798,40.7176,15174.017271857,0
+XNTK.US,D,20160715,000000,40.7396,40.7396,40.5743,40.6579,10096.256295474,0
+XNTK.US,D,20160718,000000,40.7774,41.0173,40.7774,40.9426,18499.925598822,0
+XNTK.US,D,20160719,000000,40.9745,41.0432,40.8899,40.8899,16646.618180141,0
+XNTK.US,D,20160720,000000,41.1388,41.6166,41.1388,41.6057,13669.272278262,0
+XNTK.US,D,20160721,000000,41.6435,41.7032,41.3239,41.4304,39355.409949297,0
+XNTK.US,D,20160722,000000,41.4892,41.7331,41.3817,41.7112,24719.80610639,0
+XNTK.US,D,20160725,000000,41.747,41.8197,41.6972,41.7998,14561.270645627,0
+XNTK.US,D,20160726,000000,42.0517,42.0895,41.8287,41.98,13253.408174559,0
+XNTK.US,D,20160727,000000,42.191,42.191,41.8456,41.9859,12213.747915299,0
+XNTK.US,D,20160728,000000,42.1114,42.2369,42.0357,42.2249,10846.61978694,0
+XNTK.US,D,20160729,000000,42.1761,42.2359,42.0079,42.183,17191.058625087,0
+XNTK.US,D,20160801,000000,42.2359,42.3951,42.1412,42.2179,8301.2100314197,0
+XNTK.US,D,20160802,000000,42.1692,42.2199,41.7401,41.8336,13142.912881304,0
+XNTK.US,D,20160803,000000,41.6952,41.98,41.6952,41.9461,30114.989925213,0
+XNTK.US,D,20160804,000000,42.0149,42.2687,41.9889,42.195,27836.777878836,0
+XNTK.US,D,20160805,000000,42.427,42.8062,42.427,42.8062,19506.437270104,0
+XNTK.US,D,20160808,000000,42.7804,42.8132,42.62,42.64,19697.292776634,0
+XNTK.US,D,20160809,000000,42.7545,42.8889,42.7545,42.8431,19526.527323423,0
+XNTK.US,D,20160810,000000,42.7535,42.7704,42.5614,42.6102,21623.928889928,0
+XNTK.US,D,20160811,000000,42.8362,43.0502,42.8282,42.9178,22058.878544286,0
+XNTK.US,D,20160812,000000,42.8968,43.0462,42.8968,43.0203,26980.941607446,0
+XNTK.US,D,20160815,000000,43.1676,43.3717,43.1557,43.2443,27900.061546791,0
+XNTK.US,D,20160816,000000,43.1567,43.1567,43.0033,43.0203,23766.533076403,0
+XNTK.US,D,20160817,000000,42.9645,43.0014,42.7257,42.9625,22572.179406586,0
+XNTK.US,D,20160818,000000,43.0073,43.2841,43.0073,43.2443,21620.915381931,0
+XNTK.US,D,20160819,000000,43.2303,43.5778,43.2303,43.5778,13845.060244803,0
+XNTK.US,D,20160822,000000,43.5111,43.5598,43.321,43.4543,39183.63999342,0
+XNTK.US,D,20160823,000000,43.4693,43.9033,43.4693,43.7928,11332.79907726,0
+XNTK.US,D,20160824,000000,43.749,43.756,43.4463,43.5848,24359.189649314,0
+XNTK.US,D,20160825,000000,43.54,43.7838,43.54,43.6813,9569.8968985159,0
+XNTK.US,D,20160826,000000,43.8745,43.8745,43.4085,43.6445,14616.518292254,0
+XNTK.US,D,20160829,000000,43.749,43.9173,43.7191,43.764,17093.621866489,0
+XNTK.US,D,20160830,000000,43.6963,43.9421,43.5997,43.6893,20506.921925392,0
+XNTK.US,D,20160831,000000,43.54,43.5987,43.3488,43.5848,25009.102874184,0
+XNTK.US,D,20160901,000000,43.5549,43.6664,43.3338,43.6584,22763.034913117,0
+XNTK.US,D,20160902,000000,43.7988,43.8973,43.6793,43.8366,20028.778656398,0
+XNTK.US,D,20160906,000000,43.8148,44.1114,43.8148,44.0964,27844.813900164,0
+XNTK.US,D,20160907,000000,44.0964,44.2607,43.979,44.0756,17677.237915407,0
+XNTK.US,D,20160908,000000,43.9451,44.0029,43.75,43.8585,23936.294026948,0
+XNTK.US,D,20160909,000000,43.5848,43.6216,42.8899,42.9785,33927.077542498,0
+XNTK.US,D,20160912,000000,42.7754,43.5698,42.7754,43.5698,9866.2251849715,0
+XNTK.US,D,20160913,000000,43.2602,43.2602,42.854,43.0203,12770.242392236,0
+XNTK.US,D,20160914,000000,43.0073,43.3787,42.9994,43.1855,24298.919489357,0
+XNTK.US,D,20160915,000000,43.326,43.7908,43.32,43.7858,15943.466313976,0
+XNTK.US,D,20160916,000000,43.6026,43.6763,43.4643,43.6763,17300.549415675,0
+XNTK.US,D,20160919,000000,43.9979,44.0726,43.4493,43.5947,12860.647632171,0
+XNTK.US,D,20160920,000000,43.8028,43.8028,43.4185,43.522,20339.169980177,0
+XNTK.US,D,20160921,000000,43.5808,44.0348,43.521,44.0238,26958.842548795,0
+XNTK.US,D,20160922,000000,44.1691,44.3712,44.1383,44.3334,40340.827064595,0
+XNTK.US,D,20160923,000000,44.1771,44.1771,43.9243,43.968,37413.706296014,0
+XNTK.US,D,20160926,000000,43.7381,43.7381,43.5678,43.6415,38296.664139384,0
+XNTK.US,D,20160927,000000,43.8266,44.1691,43.8266,44.1233,18909.762686529,0
+XNTK.US,D,20160928,000000,44.2766,44.3254,44.1014,44.2816,9782.8514636976,0
+XNTK.US,D,20160929,000000,44.42,44.42,44.0855,44.3144,15804.844946074,0
+XNTK.US,D,20160930,000000,44.3174,44.5912,44.2946,44.5086,29255.135643159,0
+XNTK.US,D,20161003,000000,44.4329,44.5534,44.3712,44.4638,11594.974273073,0
+XNTK.US,D,20161004,000000,44.5683,44.6002,44.2288,44.2736,13912.361923422,0
+XNTK.US,D,20161005,000000,44.4269,44.7216,44.4269,44.5673,10139.44991011,0
+XNTK.US,D,20161006,000000,44.5076,44.6808,44.3712,44.6211,9553.8248558607,0
+XNTK.US,D,20161007,000000,44.6221,44.6619,44.2666,44.4419,12424.693475148,0
+XNTK.US,D,20161010,000000,44.9406,44.9406,44.7027,44.7027,20480.804856076,0
+XNTK.US,D,20161011,000000,44.6669,44.6669,43.7749,44.0048,19525.522820757,0
+XNTK.US,D,20161012,000000,43.6236,43.8516,43.6236,43.7948,8352.4396673832,0
+XNTK.US,D,20161013,000000,43.4573,43.536,43.1378,43.536,16530.095870891,0
+XNTK.US,D,20161014,000000,43.6485,43.9223,43.4922,43.5539,11035.466288139,0
+XNTK.US,D,20161017,000000,43.4922,43.6116,43.327,43.3368,16281.983712401,0
+XNTK.US,D,20161018,000000,43.976,44.2209,43.76,43.8655,14627.56782158,0
+XNTK.US,D,20161019,000000,43.8476,44.1373,43.8476,44.0596,18792.235874613,0
+XNTK.US,D,20161020,000000,43.9163,43.9163,43.6256,43.8187,23322.542898052,0
+XNTK.US,D,20161021,000000,43.7231,44.0388,43.7082,44.0048,14738.063114834,0
+XNTK.US,D,20161024,000000,44.42,44.4698,44.3334,44.4698,30004.494631959,0
+XNTK.US,D,20161025,000000,44.5524,44.5524,44.1313,44.1771,19053.40656776,0
+XNTK.US,D,20161026,000000,44.0278,44.4877,44.0278,44.2288,95320.271480095,0
+XNTK.US,D,20161027,000000,44.7236,44.9108,44.4001,44.4269,62554.399019438,0
+XNTK.US,D,20161028,000000,44.3563,44.8719,44.3374,44.4678,59064.756757924,0
+XNTK.US,D,20161031,000000,44.5305,44.6321,44.4568,44.5236,147364.55910569,0
+XNTK.US,D,20161101,000000,44.5236,44.5236,43.76,44.2368,109453.62399003,0
+XNTK.US,D,20161102,000000,44.1233,44.3174,43.7082,43.746,31048.172901881,0
+XNTK.US,D,20161103,000000,43.7231,43.8386,43.4414,43.4414,36026.488114336,0
+XNTK.US,D,20161104,000000,43.4653,43.8476,43.316,43.4852,25623.858505746,0
+XNTK.US,D,20161107,000000,43.522,44.5604,43.522,44.5454,98809.913741609,0
+XNTK.US,D,20161108,000000,44.5753,44.9854,44.3702,44.7386,41492.991622441,0
+XNTK.US,D,20161109,000000,43.983,44.7147,43.9243,44.5833,36373.041534089,0
+XNTK.US,D,20161110,000000,44.9247,44.9685,43.4793,43.9013,54790.597914301,0
+XNTK.US,D,20161111,000000,43.746,44.1571,43.746,44.1164,44725.481201471,0
+XNTK.US,D,20161114,000000,44.1911,44.1911,43.536,43.6624,185918.37592756,0
+XNTK.US,D,20161115,000000,43.9243,44.4021,43.9243,44.3563,44895.242152018,0
+XNTK.US,D,20161116,000000,44.1383,44.5334,44.1383,44.4708,38996.802497553,0
+XNTK.US,D,20161117,000000,44.7386,44.9854,44.7107,44.9058,22564.14338526,0
+XNTK.US,D,20161118,000000,45.1189,45.1547,44.8062,44.8581,43055.997770661,0
+XNTK.US,D,20161121,000000,44.9774,45.312,44.9774,45.2732,29453.022668352,0
+XNTK.US,D,20161122,000000,45.2821,45.4016,45.1617,45.3419,52231.125121458,0
+XNTK.US,D,20161123,000000,45.2154,45.4334,45.0193,45.0959,32581.043970123,0
+XNTK.US,D,20161125,000000,45.2034,45.3439,45.1427,45.3279,14163.48758991,0
+XNTK.US,D,20161128,000000,45.5569,45.5569,45.1497,45.2074,52245.188158781,0
+XNTK.US,D,20161129,000000,45.2821,45.4544,45.1627,45.3279,28256.659993204,0
+XNTK.US,D,20161130,000000,45.1417,45.4454,44.861,44.8719,27777.512221545,0
+XNTK.US,D,20161201,000000,44.9626,45.1189,43.4543,43.543,41521.117697087,0
+XNTK.US,D,20161202,000000,43.4922,43.8366,43.4922,43.7888,32386.170452928,0
+XNTK.US,D,20161205,000000,44.2508,44.4369,44.2,44.4071,27792.579761535,0
+XNTK.US,D,20161206,000000,44.2488,44.5554,44.2249,44.4349,28317.934655826,0
+XNTK.US,D,20161207,000000,44.4489,45.298,44.4041,45.2452,23242.182684776,0
+XNTK.US,D,20161208,000000,45.5041,45.6982,45.3219,45.4294,21522.474120668,0
+XNTK.US,D,20161209,000000,45.6614,45.759,45.3627,45.5489,99133.363600046,0
+XNTK.US,D,20161212,000000,45.3627,45.4672,45.0571,45.2294,38446.335036612,0
+XNTK.US,D,20161213,000000,45.4902,45.974,45.3687,45.759,33774.393137273,0
+XNTK.US,D,20161214,000000,45.7212,45.9312,45.5599,45.6544,51171.37480888,0
+XNTK.US,D,20161215,000000,45.737,46.0377,45.737,45.9123,29303.351771125,0
+XNTK.US,D,20161216,000000,46.428,46.428,45.3379,45.4623,52717.304411778,0
+XNTK.US,D,20161219,000000,45.4952,45.8993,45.4952,45.6853,16248.835124425,0
+XNTK.US,D,20161220,000000,45.8067,46.0128,45.7002,45.8137,25223.061942032,0
+XNTK.US,D,20161221,000000,45.7202,45.8515,45.6634,45.7232,24534.977615855,0
+XNTK.US,D,20161222,000000,45.8367,45.8367,45.3577,45.4762,22642.494593203,0
+XNTK.US,D,20161223,000000,45.6405,45.6405,45.4016,45.5579,21256.28091419,0
+XNTK.US,D,20161227,000000,45.6773,46.0497,45.6773,45.8515,64458.936074081,0
+XNTK.US,D,20161228,000000,45.8515,45.8515,45.3946,45.4762,41351.356746542,0
+XNTK.US,D,20161229,000000,45.6097,45.6097,45.2612,45.3577,21628.951403259,0
+XNTK.US,D,20161230,000000,45.6684,45.6684,44.9397,45.0392,23362.72300469,0
+XNTK.US,D,20170103,000000,45.3877,45.6325,45.1925,45.4464,26633.383685027,0
+XNTK.US,D,20170104,000000,45.4692,46.0128,45.4692,45.975,44337.743172414,0
+XNTK.US,D,20170105,000000,46.0198,46.2358,45.962,46.1622,39747.165989019,0
+XNTK.US,D,20170106,000000,46.1323,46.6968,46.1323,46.63,61736.733849353,0
+XNTK.US,D,20170109,000000,46.7714,46.7714,46.4996,46.6708,54117.581128114,0
+XNTK.US,D,20170110,000000,46.6071,46.7873,46.4817,46.5773,37433.796349333,0
+XNTK.US,D,20170111,000000,46.5543,46.871,46.5543,46.868,14732.036098839,0
+XNTK.US,D,20170112,000000,46.9715,46.9715,46.2,46.7127,24470.689445234,0
+XNTK.US,D,20170113,000000,46.7575,47.084,46.7575,47.0621,287351.04612996,0
+XNTK.US,D,20170117,000000,46.8819,46.8819,46.3891,46.4728,17191.058625087,0
+XNTK.US,D,20170118,000000,46.5465,46.7545,46.5465,46.645,27354.61659918,0
+XNTK.US,D,20170119,000000,47.0621,47.0701,46.7047,46.8451,43600.438215606,0
+XNTK.US,D,20170120,000000,47.0621,47.2373,46.9944,47.0163,24628.396363789,0
+XNTK.US,D,20170123,000000,47.0243,47.1298,46.6748,46.9576,29687.071789518,0
+XNTK.US,D,20170124,000000,47.2184,47.8466,47.2104,47.7759,44010.275303315,0
+XNTK.US,D,20170125,000000,48.2956,48.4239,48.1611,48.4011,77936.348343146,0
+XNTK.US,D,20170126,000000,48.633,48.633,48.0148,48.1174,36636.221232568,0
+XNTK.US,D,20170127,000000,48.1761,48.4598,48.0069,48.3782,21458.185950047,0
+XNTK.US,D,20170130,000000,48.3254,48.3254,47.6286,47.9989,80345.145736097,0
+XNTK.US,D,20170131,000000,47.7471,47.9143,47.5858,47.8724,29578.585501596,0
+XNTK.US,D,20170201,000000,48.1761,48.1761,47.6306,47.8296,26092.961250745,0
+XNTK.US,D,20170202,000000,47.8864,48.0894,47.7032,47.8904,27630.854832317,0
+XNTK.US,D,20170203,000000,48.1174,48.4429,48.1174,48.3414,23936.294026948,0
+XNTK.US,D,20170206,000000,48.1691,48.3532,48.0805,48.3174,24587.211754485,0
+XNTK.US,D,20170207,000000,48.4539,48.6131,48.3065,48.4837,20537.057005369,0
+XNTK.US,D,20170208,000000,48.4837,48.7824,48.2707,48.7207,28674.53310224,0
+XNTK.US,D,20170209,000000,48.9407,49.1178,48.8411,48.9675,23808.722188373,0
+XNTK.US,D,20170210,000000,48.9287,49.2015,48.87,49.1457,63080.758416396,0
+XNTK.US,D,20170213,000000,49.4444,49.6136,49.2492,49.509,28273.736538525,0
+XNTK.US,D,20170214,000000,49.5479,49.5479,49.1745,49.4374,33930.091050496,0
+XNTK.US,D,20170215,000000,49.5011,49.8455,49.3617,49.8336,32576.021456794,0
+XNTK.US,D,20170216,000000,49.8605,49.9222,49.4503,49.5668,24117.104506819,0
+XNTK.US,D,20170217,000000,49.5548,49.974,49.5548,49.9521,34358.009186191,0
+XNTK.US,D,20170221,000000,50.0387,50.5384,50.0387,50.3881,36678.410344538,0
+XNTK.US,D,20170222,000000,50.3961,50.5833,50.2836,50.5275,18927.843734516,0
+XNTK.US,D,20170223,000000,50.5922,50.5922,49.989,50.187,36601.063639259,0
+XNTK.US,D,20170224,000000,49.9053,50.2995,49.8535,50.2756,21614.888365935,0
+XNTK.US,D,20170227,000000,50.2906,50.2906,49.9123,50.1423,27332.517540529,0
+XNTK.US,D,20170228,000000,50.1641,50.1641,49.9212,50.0168,17516.517488855,0
+XNTK.US,D,20170301,000000,50.1123,50.3533,49.9053,50.2985,95442.820805341,0
+XNTK.US,D,20170302,000000,50.3274,50.3274,49.8775,49.9053,40548.759116447,0
+XNTK.US,D,20170303,000000,50.201,50.201,49.8077,49.958,34849.21098984,0
+XNTK.US,D,20170306,000000,49.9053,49.9511,49.5927,49.8107,22301.968189446,0
+XNTK.US,D,20170307,000000,49.9292,50.1273,49.7241,49.7241,25158.773771411,0
+XNTK.US,D,20170308,000000,49.962,50.1044,49.8376,49.8823,31364.591241657,0
+XNTK.US,D,20170309,000000,49.9511,49.9511,49.5847,49.8973,22855.449158385,0
+XNTK.US,D,20170310,000000,50.1522,50.3125,49.977,50.2686,18163.417205727,0
+XNTK.US,D,20170313,000000,50.2617,50.5225,50.2468,50.419,26119.07832006,0
+XNTK.US,D,20170314,000000,50.3423,50.426,50.0327,50.3732,15323.688169083,0
+XNTK.US,D,20170315,000000,50.3204,50.7873,50.2906,50.7803,28463.58754239,0
+XNTK.US,D,20170316,000000,50.9774,51.0661,50.8411,50.9556,38995.797994886,0
+XNTK.US,D,20170317,000000,51.1944,51.2353,50.9486,50.9784,26463.622734481,0
+XNTK.US,D,20170320,000000,51.0601,51.2602,50.9128,50.9934,19112.672225051,0
+XNTK.US,D,20170321,000000,51.2971,51.4125,50.0088,50.0596,44515.540144288,0
+XNTK.US,D,20170322,000000,50.1711,50.5365,50.0447,50.4349,32648.345648742,0
+XNTK.US,D,20170323,000000,50.4788,50.7166,50.3343,50.3961,20904.704981107,0
+XNTK.US,D,20170324,000000,50.7106,50.9784,50.3185,50.5693,24793.134801005,0
+XNTK.US,D,20170327,000000,50.0088,50.8281,50.0088,50.7236,30747.826604763,0
+XNTK.US,D,20170328,000000,50.7296,51.2921,50.5404,51.0521,24462.653423906,0
+XNTK.US,D,20170329,000000,51.3199,51.3199,50.9188,51.1944,58530.361339638,0
+XNTK.US,D,20170330,000000,51.2861,51.3926,51.1776,51.2064,18488.876069496,0
+XNTK.US,D,20170331,000000,51.1866,51.3796,51.0024,51.2961,15811.876464735,0
+XNTK.US,D,20170403,000000,51.2174,51.4244,50.8201,51.0969,46543.631026844,0
+XNTK.US,D,20170404,000000,51.1348,51.2602,51.0481,51.2602,62356.511994245,0
+XNTK.US,D,20170405,000000,51.3199,51.6764,50.9416,50.9416,29857.83724273,0
+XNTK.US,D,20170406,000000,51.0382,51.1467,50.9934,51.0849,14976.130246664,0
+XNTK.US,D,20170407,000000,51.083,51.2174,50.9188,51.1507,37841.624431709,0
+XNTK.US,D,20170410,000000,51.1576,51.4314,51.0671,51.2323,24595.247775812,0
+XNTK.US,D,20170411,000000,51.2094,51.2463,50.6958,51.0223,21868.023037755,0
+XNTK.US,D,20170412,000000,51.0969,51.0969,50.637,50.6878,23182.917027484,0
+XNTK.US,D,20170413,000000,50.5593,51.0581,50.4558,50.4558,21980.527336342,0
+XNTK.US,D,20170417,000000,50.5853,50.9108,50.5853,50.8958,24011.631726895,0
+XNTK.US,D,20170418,000000,50.7963,50.9336,50.7684,50.8659,19754.549428594,0
+XNTK.US,D,20170419,000000,50.9934,51.2383,50.8649,50.9784,53663.545923104,0
+XNTK.US,D,20170420,000000,51.0571,51.4314,51.0471,51.3418,15480.390584972,0
+XNTK.US,D,20170421,000000,51.4902,51.4902,51.2024,51.3349,30560.989108896,0
+XNTK.US,D,20170424,000000,51.8416,52.0715,51.8127,52.0197,18351.25920426,0
+XNTK.US,D,20170425,000000,52.2069,52.5424,52.2069,52.4767,42495.48528306,0
+XNTK.US,D,20170426,000000,52.401,52.4837,52.2965,52.3463,18731.965714656,0
+XNTK.US,D,20170427,000000,52.5583,52.7515,52.5145,52.7515,31096.389029847,0
+XNTK.US,D,20170428,000000,52.8351,52.842,52.5713,52.8092,20420.534696119,0
+XNTK.US,D,20170501,000000,52.9476,53.3766,52.9247,53.294,42856.101740137,0
+XNTK.US,D,20170502,000000,53.3766,53.4135,53.1547,53.4065,30737.781578103,0
+XNTK.US,D,20170503,000000,53.5489,53.8306,53.094,53.1706,26964.869564791,0
+XNTK.US,D,20170504,000000,53.5111,53.5111,53.1058,53.2423,39355.409949297,0
+XNTK.US,D,20170505,000000,53.4135,53.6663,53.2283,53.6663,22873.530206373,0
+XNTK.US,D,20170508,000000,53.7669,53.7709,53.5419,53.5877,33299.263376278,0
+XNTK.US,D,20170509,000000,53.6554,53.9103,53.6554,53.8625,39962.129559531,0
+XNTK.US,D,20170510,000000,53.8913,53.9451,53.7151,53.8993,44610.967897554,0
+XNTK.US,D,20170511,000000,53.9511,53.9511,53.5419,53.7599,40896.317038866,0
+XNTK.US,D,20170512,000000,53.8246,54.0426,53.7669,54.0347,43814.397283454,0
+XNTK.US,D,20170515,000000,54.0775,54.3324,54.0775,54.3174,34607.125847347,0
+XNTK.US,D,20170516,000000,54.5344,54.6171,54.3094,54.6171,31675.987068101,0
+XNTK.US,D,20170517,000000,54.1462,54.1462,53.1457,53.1477,43033.89871201,0
+XNTK.US,D,20170518,000000,53.1547,53.4802,52.7365,53.3697,39432.756654576,0
+XNTK.US,D,20170519,000000,53.9969,53.9969,53.6465,53.6633,37989.286323603,0
+XNTK.US,D,20170522,000000,53.7948,54.2119,53.7948,54.2049,29464.072197677,0
+XNTK.US,D,20170523,000000,54.2189,54.3324,53.9969,54.1751,29694.103308179,0
+XNTK.US,D,20170524,000000,54.2796,54.4091,54.2328,54.4091,81669.08024982,0
+XNTK.US,D,20170525,000000,54.5872,55.0252,54.5872,54.9197,47674.701028704,0
+XNTK.US,D,20170526,000000,54.8371,54.8669,54.6479,54.8669,28521.848697015,0
+XNTK.US,D,20170530,000000,55.1009,55.1009,54.7206,54.9954,21766.568268493,0
+XNTK.US,D,20170531,000000,55.1666,55.1666,54.6479,54.9576,23494.31285393,0
+XNTK.US,D,20170601,000000,55.3467,55.4882,55.0481,55.4882,22725.868314477,0
+XNTK.US,D,20170602,000000,55.5987,55.972,55.4882,55.965,21632.969413922,0
+XNTK.US,D,20170605,000000,56.1213,56.1372,56.0257,56.0785,21773.599787156,0
+XNTK.US,D,20170606,000000,55.958,56.3293,55.9252,56.0327,25006.089366186,0
+XNTK.US,D,20170607,000000,56.0935,56.0935,55.8267,56.0785,18697.812624013,0
+XNTK.US,D,20170608,000000,56.3602,56.5315,56.0994,56.5315,24281.842944035,0
+XNTK.US,D,20170609,000000,56.5832,56.7693,54.1751,54.8441,44549.69323493,0
+XNTK.US,D,20170612,000000,54.4896,54.6171,53.4802,54.3553,30838.231844698,0
+XNTK.US,D,20170613,000000,54.9048,55.2343,54.7126,55.0113,56754.400626236,0
+XNTK.US,D,20170614,000000,55.0939,55.2632,54.2726,54.5344,15071.55799993,0
+XNTK.US,D,20170615,000000,54.1303,54.4638,53.8346,54.3174,45827.42062602,0
+XNTK.US,D,20170616,000000,54.5244,54.5414,54.3383,54.4668,23328.569914048,0
+XNTK.US,D,20170619,000000,54.9715,55.3389,54.9715,55.2861,21874.050053751,0
+XNTK.US,D,20170620,000000,55.2402,55.3617,54.8969,54.8969,18881.636611882,0
+XNTK.US,D,20170621,000000,55.0631,55.4652,54.9376,55.4652,37466.94493731,0
+XNTK.US,D,20170622,000000,55.6813,55.7629,55.3617,55.6205,13316.691842513,0
+XNTK.US,D,20170623,000000,55.5777,56.183,55.4504,56.0805,38186.16884613,0
+XNTK.US,D,20170626,000000,56.3553,56.4668,55.5847,55.735,20646.547795959,0
+XNTK.US,D,20170627,000000,55.5041,55.6067,54.8072,54.8361,31176.749243123,0
+XNTK.US,D,20170628,000000,54.9944,55.5777,54.9944,55.5777,18955.969809163,0
+XNTK.US,D,20170629,000000,55.3159,55.3159,54.0396,54.4896,33990.361210453,0
+XNTK.US,D,20170630,000000,54.7116,54.7336,54.4588,54.4588,15654.169546182,0
+XNTK.US,D,20170703,000000,54.9267,54.9267,53.8883,53.8883,18313.088102954,0
+XNTK.US,D,20170705,000000,54.0168,54.3991,53.8286,54.2537,17895.214993918,0
+XNTK.US,D,20170706,000000,53.7639,54.0158,53.5917,53.756,29339.513867099,0
+XNTK.US,D,20170707,000000,53.9033,54.6609,53.9033,54.4966,23019.183092935,0
+XNTK.US,D,20170710,000000,54.5922,55.1267,54.5254,55.0859,23441.074212634,0
+XNTK.US,D,20170711,000000,54.9267,55.4354,54.9267,55.4354,43109.236411957,0
+XNTK.US,D,20170712,000000,55.7629,56.191,55.749,56.191,23723.339461766,0
+XNTK.US,D,20170713,000000,56.2885,56.3851,55.9073,56.0347,28000.511813386,0
+XNTK.US,D,20170714,000000,56.1233,56.407,55.9949,56.3921,31377.649776313,0
+XNTK.US,D,20170717,000000,56.3921,56.408,56.1542,56.407,28844.294052785,0
+XNTK.US,D,20170718,000000,56.4588,56.9526,56.2845,56.9526,42440.237636433,0
+XNTK.US,D,20170719,000000,57.0203,57.3946,57.0203,57.3308,34828.116433856,0
+XNTK.US,D,20170720,000000,57.4145,57.4821,57.1168,57.3696,35717.101293222,0
+XNTK.US,D,20170721,000000,57.1398,57.2523,56.9526,57.1994,38568.884361858,0
+XNTK.US,D,20170724,000000,57.1466,57.3736,57.1118,57.3179,16441.699636287,0
+XNTK.US,D,20170725,000000,57.3179,57.4981,57.0651,57.4224,31034.109864558,0
+XNTK.US,D,20170726,000000,57.5499,57.5578,57.2064,57.5578,18701.830634677,0
+XNTK.US,D,20170727,000000,57.7659,57.8176,56.5205,56.8918,32640.309627414,0
+XNTK.US,D,20170728,000000,56.7723,56.9148,56.5195,56.8023,25207.994402042,0
+XNTK.US,D,20170731,000000,56.869,56.8918,56.2368,56.3105,29674.01325486,0
+XNTK.US,D,20170801,000000,56.5723,56.5793,56.4329,56.4966,19571.729943391,0
+XNTK.US,D,20170802,000000,56.8162,56.8162,55.6912,56.0945,22793.169993095,0
+XNTK.US,D,20170803,000000,56.2448,56.396,55.9959,56.2079,24832.310404976,0
+XNTK.US,D,20170804,000000,56.7575,56.9376,56.5932,56.6977,45076.052631889,0
+XNTK.US,D,20170807,000000,56.7953,57.0909,56.6977,56.9824,20772.110629202,0
+XNTK.US,D,20170808,000000,56.9148,57.306,56.7126,56.7605,30725.727546112,0
+XNTK.US,D,20170809,000000,56.2667,56.5932,56.191,56.5932,16228.745071106,0
+XNTK.US,D,20170810,000000,56.2448,56.2448,55.1965,55.302,46120.735404478,0
+XNTK.US,D,20170811,000000,55.301,55.8545,55.301,55.6733,17544.643563502,0
+XNTK.US,D,20170814,000000,56.3105,56.7723,56.3105,56.7445,22515.927257293,0
+XNTK.US,D,20170815,000000,56.8162,56.8311,56.5623,56.7515,25402.867919236,0
+XNTK.US,D,20170816,000000,56.7953,57.3099,56.7953,57.0949,39384.54052661,0
+XNTK.US,D,20170817,000000,57.0651,57.3179,56.0267,56.0417,22357.215836073,0
+XNTK.US,D,20170818,000000,56.206,56.5345,55.9978,56.1233,21101.587503634,0
+XNTK.US,D,20170821,000000,56.1542,56.1542,55.757,56.0417,32844.223668602,0
+XNTK.US,D,20170822,000000,56.3921,56.9446,56.3921,56.8769,14581.360698946,0
+XNTK.US,D,20170823,000000,56.5723,56.9306,56.5723,56.8838,26656.487246343,0
+XNTK.US,D,20170824,000000,56.9526,57.0053,56.6698,56.861,11077.655400109,0
+XNTK.US,D,20170825,000000,57.2064,57.303,56.7435,56.7435,19109.658717053,0
+XNTK.US,D,20170828,000000,56.9227,56.9595,56.5932,56.8162,19349.734854215,0
+XNTK.US,D,20170829,000000,56.3035,57.1138,56.3035,56.9675,58560.496419616,0
+XNTK.US,D,20170830,000000,56.9904,57.7291,56.9904,57.6414,16778.20802938,0
+XNTK.US,D,20170831,000000,57.7868,58.1282,57.7799,58.0456,24782.085271679,0
+XNTK.US,D,20170901,000000,58.2527,58.3901,58.1412,58.3124,18774.154826626,0
+XNTK.US,D,20170905,000000,58.0834,58.1801,57.3259,57.7799,24287.869960031,0
+XNTK.US,D,20170906,000000,57.9311,58.0456,57.6335,57.8256,62748.268033966,0
+XNTK.US,D,20170907,000000,58.0078,58.416,57.9929,58.2637,19879.107759172,0
+XNTK.US,D,20170908,000000,58.2607,58.2607,57.7371,57.7739,39071.135694833,0
+XNTK.US,D,20170911,000000,58.6917,58.7485,58.6101,58.7127,9997.8150342111,0
+XNTK.US,D,20170912,000000,58.6181,58.9197,58.5962,58.7216,13066.570678692,0
+XNTK.US,D,20170913,000000,58.9087,58.9157,58.6719,58.8311,12295.112631241,0
+XNTK.US,D,20170914,000000,58.401,59.066,58.401,58.7445,30032.620706605,0
+XNTK.US,D,20170915,000000,58.6469,58.9894,58.6469,58.848,14476.892421687,0
+XNTK.US,D,20170918,000000,58.9615,59.4543,58.9615,59.2104,11561.825685097,0
+XNTK.US,D,20170919,000000,59.4852,59.4852,59.1138,59.2482,14112.257953946,0
+XNTK.US,D,20170920,000000,59.4125,59.4125,58.5334,58.864,27619.805302991,0
+XNTK.US,D,20170921,000000,58.8869,58.8948,58.6609,58.7057,13817.938672823,0
+XNTK.US,D,20170922,000000,58.7216,58.8759,58.6758,58.8709,19005.190439794,0
+XNTK.US,D,20170925,000000,58.848,58.848,57.4653,57.6992,35244.985040226,0
+XNTK.US,D,20170926,000000,57.7858,58.0894,57.5479,57.6723,30285.755378425,0
+XNTK.US,D,20170927,000000,57.8316,58.6917,57.8316,58.4597,26518.870381109,0
+XNTK.US,D,20170928,000000,58.1193,58.5624,58.1193,58.5564,22115.130693579,0
+XNTK.US,D,20170929,000000,58.4597,58.9914,58.4597,58.9844,27258.184343249,0
+XNTK.US,D,20171002,000000,59.2482,59.2482,58.7952,59.081,38555.8258272,0
+XNTK.US,D,20171003,000000,59.286,59.286,58.9456,59.1795,71652.179664956,0
+XNTK.US,D,20171004,000000,58.8709,59.4623,58.8709,59.4075,32337.954324963,0
+XNTK.US,D,20171005,000000,59.3965,59.8097,59.3965,59.8037,14160.474081912,0
+XNTK.US,D,20171006,000000,59.4543,60.1063,59.4543,60.0616,11087.700426768,0
+XNTK.US,D,20171009,000000,60.2089,60.3005,60.0486,60.0775,8954.1367642879,0
+XNTK.US,D,20171010,000000,60.3801,60.3801,59.9938,60.1412,16688.807292111,0
+XNTK.US,D,20171011,000000,60.0158,60.2656,60.0158,60.2656,13200.169533264,0
+XNTK.US,D,20171012,000000,60.1721,60.4339,60.1721,60.2318,29915.093894689,0
+XNTK.US,D,20171013,000000,60.5235,60.5773,60.3921,60.4568,21510.420088676,0
+XNTK.US,D,20171016,000000,60.7296,60.7296,60.3632,60.4866,28860.36609544,0
+XNTK.US,D,20171017,000000,60.3671,60.4786,60.2876,60.4718,37940.065692972,0
+XNTK.US,D,20171018,000000,60.5773,60.8609,60.3961,60.7664,23302.452844733,0
+XNTK.US,D,20171019,000000,60.5852,60.8171,60.2318,60.8062,22777.09795044,0
+XNTK.US,D,20171020,000000,61.0113,61.3986,61.0113,61.2562,27978.412754735,0
+XNTK.US,D,20171023,000000,61.4254,61.4254,61.0272,61.0272,23481.254319272,0
+XNTK.US,D,20171024,000000,61.1238,61.3438,61.0203,61.2701,30397.255174345,0
+XNTK.US,D,20171025,000000,61.1546,61.2901,60.6728,60.8171,24287.869960031,0
+XNTK.US,D,20171026,000000,61.0491,61.4901,61.0491,61.3139,19020.257979783,0
+XNTK.US,D,20171027,000000,61.7281,62.3284,61.6753,62.2687,23967.433609593,0
+XNTK.US,D,20171030,000000,62.2915,62.3572,61.953,62.2835,20013.711116409,0
+XNTK.US,D,20171031,000000,62.2985,62.7763,62.2985,62.6788,33177.718553698,0
+XNTK.US,D,20171101,000000,63.091,63.091,62.2457,62.5295,35504.14672804,0
+XNTK.US,D,20171102,000000,62.3522,62.3602,61.9162,62.1183,17606.922728791,0
+XNTK.US,D,20171103,000000,62.4488,62.9107,62.171,62.8222,20622.439731976,0
+XNTK.US,D,20171106,000000,62.837,63.1576,62.837,63.1516,22778.102453107,0
+XNTK.US,D,20171107,000000,63.1437,63.1437,62.8162,62.9406,19443.153602149,0
+XNTK.US,D,20171108,000000,63.069,63.4732,62.8968,63.3965,45053.953573238,0
+XNTK.US,D,20171109,000000,62.7395,62.9336,62.1999,62.7793,46809.82423332,0
+XNTK.US,D,20171110,000000,62.5593,62.9048,62.5513,62.8968,15871.142122027,0
+XNTK.US,D,20171113,000000,62.8002,63.1437,62.6022,63.0988,16381.42947633,0
+XNTK.US,D,20171114,000000,63.0163,63.1586,62.8808,63.0352,32562.962922136,0
+XNTK.US,D,20171115,000000,62.5892,62.8222,62.413,62.5663,24491.784001219,0
+XNTK.US,D,20171116,000000,62.9406,63.8028,62.9406,63.6583,21947.378748365,0
+XNTK.US,D,20171117,000000,63.8406,64.0178,63.6385,63.7639,28819.181486137,0
+XNTK.US,D,20171120,000000,63.9221,64.1511,63.9221,64.0695,50240.200837543,0
+XNTK.US,D,20171121,000000,64.5583,64.8709,64.4598,64.7534,20543.084021366,0
+XNTK.US,D,20171122,000000,64.6569,64.6609,64.4548,64.4966,41948.031330117,0
+XNTK.US,D,20171124,000000,64.5274,64.9605,64.5274,64.9297,18805.29440927,0
+XNTK.US,D,20171127,000000,64.8341,64.8779,64.5951,64.6589,28774.983368835,0
+XNTK.US,D,20171128,000000,64.8559,65.077,64.626,64.8559,18874.605093221,0
+XNTK.US,D,20171129,000000,64.9306,64.9306,62.4269,63.0302,39559.323990485,0
+XNTK.US,D,20171130,000000,63.2123,63.4264,62.8739,63.299,26410.384093186,0
+XNTK.US,D,20171201,000000,63.0392,63.2123,62.0058,62.8908,25509.345201827,0
+XNTK.US,D,20171204,000000,63.4035,63.4035,61.2901,61.3139,56303.378929224,0
+XNTK.US,D,20171205,000000,61.0571,62.186,60.6838,61.4533,49580.242586013,0
+XNTK.US,D,20171206,000000,61.2074,62.0576,61.2074,62.0207,34046.613359746,0
+XNTK.US,D,20171207,000000,62.3812,62.7225,62.2159,62.5065,36891.364909719,0
+XNTK.US,D,20171208,000000,63.2273,63.3169,62.7007,62.8968,48959.459938456,0
+XNTK.US,D,20171211,000000,63.1516,63.2512,62.9456,63.2055,12390.540384506,0
+XNTK.US,D,20171212,000000,63.1357,63.3806,62.9107,63.0232,24758.981710362,0
+XNTK.US,D,20171213,000000,63.1068,63.508,63.1068,63.3687,22533.003802615,0
+XNTK.US,D,20171214,000000,63.4782,63.7858,63.2651,63.3318,21999.612886995,0
+XNTK.US,D,20171215,000000,63.2462,63.6116,63.0143,63.533,45650.628156813,0
+XNTK.US,D,20171218,000000,64.1054,64.1054,63.8973,63.9879,24397.36075062,0
+XNTK.US,D,20171219,000000,64.1054,64.1054,63.6046,63.739,18736.988227986,0
+XNTK.US,D,20171220,000000,64.0148,64.0336,63.5349,63.8455,27049.247788731,0
+XNTK.US,D,20171221,000000,64.0148,64.1143,63.6613,63.6613,33358.529033569,0
+XNTK.US,D,20171222,000000,63.746,63.746,63.4901,63.528,20955.934617071,0
+XNTK.US,D,20171226,000000,63.2681,63.2681,62.841,63.1328,22485.792177314,0
+XNTK.US,D,20171227,000000,63.2243,63.3199,63.065,63.1397,19812.810583219,0
+XNTK.US,D,20171228,000000,63.3278,63.3278,63.066,63.2243,28731.789754198,0
+XNTK.US,D,20171229,000000,63.3208,63.3208,62.8052,62.8052,21286.415994169,0
+XNTK.US,D,20180102,000000,63.1556,64.1323,63.1556,64.1323,56777.504187552,0
+XNTK.US,D,20180103,000000,64.4727,65.0272,64.4429,65.0272,38989.770978891,0
+XNTK.US,D,20180104,000000,65.3437,65.4314,65.1049,65.2154,30588.110680876,0
+XNTK.US,D,20180105,000000,65.6345,65.977,65.4473,65.977,29668.990741531,0
+XNTK.US,D,20180108,000000,66.1452,66.6101,65.977,66.4667,34053.644878407,0
+XNTK.US,D,20180109,000000,66.5035,66.5423,65.9401,66.1601,34558.909719381,0
+XNTK.US,D,20180110,000000,65.748,65.8585,65.4035,65.8585,19116.690235715,0
+XNTK.US,D,20180111,000000,66.182,66.182,65.9112,66.1223,40664.276923032,0
+XNTK.US,D,20180112,000000,66.2437,66.6548,66.2168,66.4807,24015.649737558,0
+XNTK.US,D,20180116,000000,66.7693,67.3508,66.3164,66.4308,42471.377219077,0
+XNTK.US,D,20180117,000000,66.9306,67.6514,66.7823,67.5259,27398.814716482,0
+XNTK.US,D,20180118,000000,67.5299,67.8216,67.4543,67.7131,28033.660401363,0
+XNTK.US,D,20180119,000000,67.9939,67.9939,67.4603,67.8007,49565.175046025,0
+XNTK.US,D,20180122,000000,67.7489,68.4459,67.6294,68.4459,28134.110667958,0
+XNTK.US,D,20180123,000000,69.2313,69.3149,68.8022,69.2622,34324.860598214,0
+XNTK.US,D,20180124,000000,69.2701,69.5986,68.3334,68.7365,27487.210951085,0
+XNTK.US,D,20180125,000000,69.065,69.307,68.5444,68.633,43230.781234536,0
+XNTK.US,D,20180126,000000,69.3905,70.0645,69.2173,70.0536,37706.016571806,0
+XNTK.US,D,20180129,000000,70.0208,70.0208,69.277,69.307,41816.441480877,0
+XNTK.US,D,20180130,000000,68.6937,68.7972,68.2278,68.4617,35457.939605407,0
+XNTK.US,D,20180131,000000,69.0272,69.4025,68.8948,69.1635,22817.278057078,0
+XNTK.US,D,20180201,000000,68.4319,69.4652,68.4319,68.5294,41438.748478479,0
+XNTK.US,D,20180202,000000,68.3562,68.3562,66.9983,66.9983,43541.172558316,0
+XNTK.US,D,20180205,000000,66.2049,67.5091,64.4001,64.4429,86645.386456943,0
+XNTK.US,D,20180206,000000,63.2303,65.9322,62.8769,65.8664,68251.938140712,0
+XNTK.US,D,20180207,000000,66.0615,66.6947,65.4702,65.4702,48965.486954451,0
+XNTK.US,D,20180208,000000,65.4852,65.5299,62.645,62.645,64730.151793888,0
+XNTK.US,D,20180209,000000,63.3438,64.0108,61.3079,64.0108,95233.884250824,0
+XNTK.US,D,20180212,000000,64.3393,65.2234,64.0676,65.0053,36288.663310149,0
+XNTK.US,D,20180213,000000,64.9974,65.3955,64.7146,65.299,21861.996021759,0
+XNTK.US,D,20180214,000000,65.1267,66.848,65.1267,66.848,32154.130337094,0
+XNTK.US,D,20180215,000000,67.3886,68.0556,66.6947,67.9859,38348.898278014,0
+XNTK.US,D,20180216,000000,68.0924,68.6031,67.8993,67.9859,103715.90476211,0
+XNTK.US,D,20180220,000000,67.7569,68.9017,67.7569,68.4329,34555.896211383,0
+XNTK.US,D,20180221,000000,68.7494,69.2273,68.2219,68.2219,57177.296248601,0
+XNTK.US,D,20180222,000000,68.3104,68.5434,67.8903,67.9401,29426.905599036,0
+XNTK.US,D,20180223,000000,68.7087,69.4115,68.4169,69.3607,22352.193322743,0
+XNTK.US,D,20180226,000000,70.7753,70.7753,69.8555,70.4388,38671.343633785,0
+XNTK.US,D,20180227,000000,70.4528,70.4687,69.5976,69.738,43892.748491398,0
+XNTK.US,D,20180228,000000,70.0566,70.4906,69.4951,69.4951,48292.470168264,0
+XNTK.US,D,20180301,000000,69.4951,69.8385,67.8156,68.401,28641.384514263,0
+XNTK.US,D,20180302,000000,67.4403,68.9087,66.9256,68.9087,33073.25027644,0
+XNTK.US,D,20180305,000000,68.5215,69.8306,68.2985,69.6872,34675.432028631,0
+XNTK.US,D,20180306,000000,70.2059,70.3911,69.8615,70.185,25059.328007481,0
+XNTK.US,D,20180307,000000,69.5448,70.7634,69.5448,70.6917,32297.774218325,0
+XNTK.US,D,20180308,000000,71.1039,71.1039,70.5961,70.8191,295802.93156128,0
+XNTK.US,D,20180309,000000,71.2462,72.0904,71.2462,72.0864,34642.283440654,0
+XNTK.US,D,20180312,000000,72.409,72.862,72.407,72.634,41162.510245343,0
+XNTK.US,D,20180313,000000,73.1665,73.1665,71.5687,71.6155,25406.885929901,0
+XNTK.US,D,20180314,000000,72.191,72.191,71.3916,71.8037,63895.410078482,0
+XNTK.US,D,20180315,000000,71.9909,72.385,71.7121,72.0317,113280.7791473,0
+XNTK.US,D,20180316,000000,72.3642,72.3642,71.7191,71.9012,20454.687786761,0
+XNTK.US,D,20180319,000000,71.3627,71.3627,69.8395,70.5831,32701.584290037,0
+XNTK.US,D,20180320,000000,70.5971,70.9794,70.3951,70.7574,26135.150362715,0
+XNTK.US,D,20180321,000000,70.6191,71.3418,70.3154,70.6419,33393.686626878,0
+XNTK.US,D,20180322,000000,69.8555,69.8555,68.4906,68.5135,40271.516380645,0
+XNTK.US,D,20180323,000000,68.3851,68.6559,66.5623,66.5623,80081.966037618,0
+XNTK.US,D,20180326,000000,67.9629,69.1188,66.9913,69.1188,28710.695198214,0
+XNTK.US,D,20180327,000000,69.7171,69.7171,66.0128,66.5125,43611.487744932,0
+XNTK.US,D,20180328,000000,66.0516,66.3702,65.0451,65.3259,70175.560746008,0
+XNTK.US,D,20180329,000000,65.504,66.8898,65.1457,66.6987,19501.414756774,0
+XNTK.US,D,20180402,000000,66.195,66.195,64.0406,64.6947,37672.867983829,0
+XNTK.US,D,20180403,000000,65.6464,65.6464,64.4079,65.3159,55023.642532802,0
+XNTK.US,D,20180404,000000,63.8644,66.5325,63.6813,66.3891,49305.008855543,0
+XNTK.US,D,20180405,000000,67.0272,67.066,66.0058,66.6538,16839.482692004,0
+XNTK.US,D,20180406,000000,65.8485,66.2378,64.5494,64.9177,39581.423049136,0
+XNTK.US,D,20180409,000000,65.2273,66.5852,65.2273,65.3667,224274.30572423,0
+XNTK.US,D,20180410,000000,66.5095,67.1636,66.1432,67.0243,53531.956073865,0
+XNTK.US,D,20180411,000000,66.5703,67.3488,66.5703,66.7216,36340.897448778,0
+XNTK.US,D,20180412,000000,66.9963,67.7409,66.9963,67.5936,44636.080464202,0
+XNTK.US,D,20180413,000000,68.0237,68.0237,66.8082,67.072,38105.808632854,0
+XNTK.US,D,20180416,000000,67.4991,67.7271,67.1676,67.5091,23285.376299412,0
+XNTK.US,D,20180417,000000,68.0994,69.1715,68.0994,69.1108,31881.910114621,0
+XNTK.US,D,20180418,000000,69.0272,69.1984,68.4239,69.0192,28710.695198214,0
+XNTK.US,D,20180419,000000,68.3324,68.3324,67.6146,67.8893,13891.267367437,0
+XNTK.US,D,20180420,000000,67.6206,67.6206,66.6728,66.8828,25009.102874184,0
+XNTK.US,D,20180423,000000,67.066,67.3069,66.0585,66.3005,23749.456531082,0
+XNTK.US,D,20180424,000000,66.9814,67.0193,64.5454,64.7484,16399.510524317,0
+XNTK.US,D,20180425,000000,65.3617,65.3617,64.1313,64.8659,17596.877702131,0
+XNTK.US,D,20180426,000000,65.3617,66.2975,65.3617,66.2049,14797.328772125,0
+XNTK.US,D,20180427,000000,67.2213,67.2213,65.9978,66.2776,29065.284639294,0
+XNTK.US,D,20180430,000000,66.6011,66.7893,65.732,66.0705,40770.754205622,0
+XNTK.US,D,20180501,000000,65.6464,66.6618,65.6464,66.6618,37791.399298412,0
+XNTK.US,D,20180502,000000,66.7525,66.9635,66.2258,66.2258,21182.952219576,0
+XNTK.US,D,20180503,000000,65.7937,66.4677,65.1815,66.4677,18278.935012311,0
+XNTK.US,D,20180504,000000,66.2487,67.6932,65.9202,67.5249,18845.474515909,0
+XNTK.US,D,20180507,000000,67.8664,68.4309,67.8664,68.0287,17889.187977922,0
+XNTK.US,D,20180508,000000,68.1681,68.2239,67.7041,68.1969,18969.02834382,0
+XNTK.US,D,20180509,000000,68.6857,69.2542,68.3851,69.1029,20118.179393668,0
+XNTK.US,D,20180510,000000,69.4045,70.0516,69.4045,70.0516,22264.801590805,0
+XNTK.US,D,20180511,000000,69.748,70.1333,69.6325,69.74,16291.024236395,0
+XNTK.US,D,20180514,000000,70.3951,70.4966,69.9013,69.9013,18030.822853822,0
+XNTK.US,D,20180515,000000,69.6435,69.6435,68.9257,69.1915,18673.704560031,0
+XNTK.US,D,20180516,000000,69.5379,69.8704,69.502,69.7858,17599.891210128,0
+XNTK.US,D,20180517,000000,69.5917,69.752,68.8729,69.2352,15879.178143355,0
+XNTK.US,D,20180518,000000,68.7435,69.08,68.6688,68.6937,10279.075780677,0
+XNTK.US,D,20180521,000000,69.3149,69.6295,68.86,69.1755,19590.815494043,0
+XNTK.US,D,20180522,000000,69.7858,69.7858,68.9963,68.9963,9837.0946076589,0
+XNTK.US,D,20180523,000000,68.6857,69.6663,68.6857,69.6663,16604.429068171,0
+XNTK.US,D,20180524,000000,69.8625,69.9241,69.2642,69.6932,12360.405304528,0
+XNTK.US,D,20180525,000000,69.4951,70.1203,69.4951,70.0366,15559.746295582,0
+XNTK.US,D,20180529,000000,69.9162,70.0466,69.3607,69.6882,25035.219943498,0
+XNTK.US,D,20180530,000000,69.8326,70.2746,69.8326,70.1411,19470.275174129,0
+XNTK.US,D,20180531,000000,69.9162,70.2845,69.7131,69.7788,11301.659494615,0
+XNTK.US,D,20180601,000000,70.171,71.2482,70.171,71.1716,28089.912550656,0
+XNTK.US,D,20180604,000000,71.508,71.8435,71.2482,71.8435,20122.197404332,0
+XNTK.US,D,20180605,000000,71.8893,72.3263,71.8893,72.2297,31989.391899878,0
+XNTK.US,D,20180606,000000,72.2825,72.7485,72.1402,72.6827,24767.01773169,0
+XNTK.US,D,20180607,000000,73.081,73.081,71.6912,72.186,20855.484350476,0
+XNTK.US,D,20180608,000000,71.6624,72.3742,71.6624,72.2825,14144.402039257,0
+XNTK.US,D,20180611,000000,72.163,72.5533,72.163,72.4239,19142.807305029,0
+XNTK.US,D,20180612,000000,72.637,73.0342,72.5394,72.8699,24498.81551988,0
+XNTK.US,D,20180613,000000,72.8778,73.514,72.8778,73.0361,49375.324042159,0
+XNTK.US,D,20180614,000000,73.4254,73.7231,73.4174,73.4543,17916.309549903,0
+XNTK.US,D,20180615,000000,72.862,73.4981,72.8102,73.3896,36517.689917986,0
+XNTK.US,D,20180618,000000,72.9705,73.2721,72.5334,73.1885,32716.651830027,0
+XNTK.US,D,20180619,000000,72.0914,72.7723,71.6752,72.5792,25746.407830992,0
+XNTK.US,D,20180620,000000,73.294,73.294,72.842,73.084,14066.050831313,0
+XNTK.US,D,20180621,000000,73.517,73.517,72.3383,72.4438,15322.683666418,0
+XNTK.US,D,20180622,000000,72.9018,72.9018,71.738,72.0257,23008.133563609,0
+XNTK.US,D,20180625,000000,71.2104,71.2104,69.3806,69.9898,37191.711206839,0
+XNTK.US,D,20180626,000000,70.4916,70.8669,70.191,70.5095,27771.485205549,0
+XNTK.US,D,20180627,000000,70.7464,70.9864,69.1835,69.1835,25891.056214889,0
+XNTK.US,D,20180628,000000,69.1068,70.183,69.1009,70.0038,138119.11656827,0
+XNTK.US,D,20180629,000000,70.3104,70.6678,70.0785,70.1323,19252.298095618,0
+XNTK.US,D,20180702,000000,69.8146,70.7046,69.6783,70.7046,11260.474885312,0
+XNTK.US,D,20180703,000000,70.8101,70.8739,69.9142,69.9142,40950.560182827,0
+XNTK.US,D,20180705,000000,70.1611,70.6628,70.0257,70.6399,41409.617901167,0
+XNTK.US,D,20180706,000000,70.8062,71.6982,70.5225,71.6106,14817.418825444,0
+XNTK.US,D,20180709,000000,72.0097,72.1959,71.511,72.1959,20551.120042693,0
+XNTK.US,D,20180710,000000,72.1959,72.5334,72.1342,72.3224,18118.21458576,0
+XNTK.US,D,20180711,000000,71.6634,71.9949,71.5877,71.8674,93011.92435374,0
+XNTK.US,D,20180712,000000,71.8744,72.8032,71.8744,72.8032,65244.457158855,0
+XNTK.US,D,20180713,000000,72.857,72.865,72.3612,72.4727,15094.661561246,0
+XNTK.US,D,20180716,000000,72.3224,72.5593,72.184,72.3074,12519.116725748,0
+XNTK.US,D,20180717,000000,71.1716,72.7435,71.1716,72.6758,45175.498395818,0
+XNTK.US,D,20180718,000000,72.8191,72.8191,72.4617,72.617,21467.22647404,0
+XNTK.US,D,20180719,000000,72.4797,72.4797,71.9192,72.0177,15331.724190411,0
+XNTK.US,D,20180720,000000,72.0695,72.2019,71.7221,71.7669,13839.033228808,0
+XNTK.US,D,20180723,000000,71.6484,71.7907,70.8958,71.7907,15036.400406621,0
+XNTK.US,D,20180724,000000,72.609,72.6528,71.4084,71.6026,14955.03569068,0
+XNTK.US,D,20180725,000000,71.4622,72.5483,71.4622,72.5483,18747.033254645,0
+XNTK.US,D,20180726,000000,71.6634,72.2129,71.6634,72.0177,18885.654622546,0
+XNTK.US,D,20180727,000000,72.2278,72.2278,70.5066,70.9256,27791.575258868,0
+XNTK.US,D,20180730,000000,70.6708,70.6708,68.9725,69.3268,43051.979759997,0
+XNTK.US,D,20180731,000000,69.4861,69.9978,69.29,69.6415,16328.190835034,0
+XNTK.US,D,20180801,000000,69.8605,70.0973,69.3288,69.6335,21835.878952445,0
+XNTK.US,D,20180802,000000,68.9127,70.4239,68.9127,70.3861,123258.50412819,0
+XNTK.US,D,20180803,000000,70.3711,70.6469,70.191,70.5773,26077.893710756,0
+XNTK.US,D,20180806,000000,70.4159,70.9196,70.4159,70.9028,48714.361287964,0
+XNTK.US,D,20180807,000000,71.3398,71.4164,71.0769,71.3706,20613.399207983,0
+XNTK.US,D,20180808,000000,71.515,71.5229,71.1944,71.4394,12816.449514869,0
+XNTK.US,D,20180809,000000,71.2562,71.2562,70.8361,70.8361,15015.305850637,0
+XNTK.US,D,20180810,000000,70.3413,70.5434,70.2128,70.3671,13257.426185222,0
+XNTK.US,D,20180813,000000,70.4687,70.7903,69.974,70.0566,18785.204355951,0
+XNTK.US,D,20180814,000000,70.2438,70.2438,69.6513,70.0038,106736.44427862,0
+XNTK.US,D,20180815,000000,69.4165,69.4165,68.3284,68.9347,21962.446288354,0
+XNTK.US,D,20180816,000000,69.5518,69.5518,68.9347,68.9854,110819.74761572,0
+XNTK.US,D,20180817,000000,68.9575,68.9575,68.0784,68.5922,21141.767610273,0
+XNTK.US,D,20180820,000000,68.8162,69.1297,68.4269,68.9794,25406.885929901,0
+XNTK.US,D,20180821,000000,69.053,69.7628,69.053,69.5349,18081.047987119,0
+XNTK.US,D,20180822,000000,69.4861,69.9848,69.4035,69.8833,21248.244892863,0
+XNTK.US,D,20180823,000000,70.4239,70.4239,69.5966,69.6185,20961.961633067,0
+XNTK.US,D,20180824,000000,70.0785,70.5743,69.957,70.4986,26734.838454288,0
+XNTK.US,D,20180827,000000,70.9556,71.3398,70.7982,71.2939,21982.536341673,0
+XNTK.US,D,20180828,000000,71.3249,71.3398,70.9784,71.2861,16959.018509252,0
+XNTK.US,D,20180829,000000,71.1716,71.964,71.1716,71.9351,18244.78192167,0
+XNTK.US,D,20180830,000000,71.5289,71.735,71.2104,71.3557,17677.237915407,0
+XNTK.US,D,20180831,000000,70.9177,71.4931,70.9177,71.4144,14475.887919022,0
+XNTK.US,D,20180904,000000,71.0909,71.1078,70.5434,71.0302,40527.664560462,0
+XNTK.US,D,20180905,000000,70.4986,70.4986,69.528,69.6563,17593.864194133,0
+XNTK.US,D,20180906,000000,69.7151,69.8913,68.7853,69.0919,45205.633475796,0
+XNTK.US,D,20180907,000000,68.5165,69.6813,68.5165,69.1984,16393.483508322,0
+XNTK.US,D,20180910,000000,69.274,69.4901,69.1297,69.2671,17561.720108822,0
+XNTK.US,D,20180911,000000,68.7634,69.6783,68.7335,69.5508,34525.761131404,0
+XNTK.US,D,20180912,000000,69.4473,69.6036,68.8072,69.5887,15272.45853312,0
+XNTK.US,D,20180913,000000,69.959,70.6111,69.959,70.2965,21831.860941781,0
+XNTK.US,D,20180914,000000,70.6111,70.8868,70.2885,70.6111,20200.548612276,0
+XNTK.US,D,20180917,000000,70.1501,70.2806,69.3577,69.3577,13014.336540062,0
+XNTK.US,D,20180918,000000,69.3348,70.2826,69.3348,69.967,16388.460994991,0
+XNTK.US,D,20180919,000000,70.1491,70.191,69.6046,70.0864,15700.376668815,0
+XNTK.US,D,20180920,000000,70.4608,70.9694,70.4608,70.8131,19267.365635608,0
+XNTK.US,D,20180921,000000,70.8958,71.1676,70.5633,70.5961,26255.690682629,0
+XNTK.US,D,20180924,000000,70.2049,70.7086,70.191,70.7086,22266.810596137,0
+XNTK.US,D,20180925,000000,70.7086,70.7156,70.4468,70.6031,14657.702901558,0
+XNTK.US,D,20180926,000000,71.0621,71.4064,70.6818,70.6818,17231.238731725,0
+XNTK.US,D,20180927,000000,70.9486,71.3647,70.9486,71.1586,17240.279255718,0
+XNTK.US,D,20180928,000000,71.0391,71.3796,70.8161,71.0839,16498.956288246,0
+XNTK.US,D,20181001,000000,71.6574,71.8764,71.3567,71.4792,46885.161933266,0
+XNTK.US,D,20181002,000000,71.1964,71.6574,71.0312,71.0391,36107.852830278,0
+XNTK.US,D,20181003,000000,71.3338,71.4204,71.069,71.069,24560.090182504,0
+XNTK.US,D,20181004,000000,70.5513,70.5513,69.1397,69.5867,26866.428303528,0
+XNTK.US,D,20181005,000000,69.3985,69.6763,68.0944,68.6629,34881.355075151,0
+XNTK.US,D,20181008,000000,68.399,68.6857,67.1686,67.7371,41008.821337452,0
+XNTK.US,D,20181009,000000,67.6304,68.2746,67.5081,67.6922,20162.37751097,0
+XNTK.US,D,20181010,000000,67.1258,67.1258,64.3931,64.4309,352882.79105128,0
+XNTK.US,D,20181011,000000,64.4379,65.072,63.2213,63.9501,196451.59088272,0
+XNTK.US,D,20181012,000000,65.7788,65.9272,64.6241,65.9272,36611.108665919,0
+XNTK.US,D,20181015,000000,65.4165,65.4444,64.5524,64.9954,70228.799387304,0
+XNTK.US,D,20181016,000000,65.3647,67.0281,65.3647,66.7823,16036.885061909,0
+XNTK.US,D,20181017,000000,67.1098,67.2433,66.1581,66.5315,38399.123411311,0
+XNTK.US,D,20181018,000000,66.1173,66.1173,64.6141,64.8152,56579.617162361,0
+XNTK.US,D,20181019,000000,65.3507,65.7629,64.2576,64.2576,17789.742213994,0
+XNTK.US,D,20181022,000000,64.6669,65.1527,64.2437,64.8819,27095.454911364,0
+XNTK.US,D,20181023,000000,63.5578,64.8958,62.9705,64.5981,34484.576522101,0
+XNTK.US,D,20181024,000000,64.3632,64.4448,61.3398,61.3398,37867.741501024,0
+XNTK.US,D,20181025,000000,61.9999,63.8505,61.9999,63.4443,39355.409949297,0
+XNTK.US,D,20181026,000000,61.9322,63.3149,61.1954,62.1342,51741.93232314,0
+XNTK.US,D,20181029,000000,63.1218,63.1218,59.507,60.5464,34229.432844949,0
+XNTK.US,D,20181030,000000,60.0885,61.5777,60.0885,61.5777,63043.591817755,0
+XNTK.US,D,20181031,000000,62.9326,63.738,62.7455,63.2492,21435.082388731,0
+XNTK.US,D,20181101,000000,63.4065,64.7764,63.2443,64.7415,36511.66290199,0
+XNTK.US,D,20181102,000000,64.9346,64.9526,63.4673,64.0994,36343.910956776,0
+XNTK.US,D,20181105,000000,63.965,63.965,62.8968,63.6265,21393.897779426,0
+XNTK.US,D,20181106,000000,63.6116,64.4448,63.6116,64.1959,16401.519529649,0
+XNTK.US,D,20181107,000000,65.0252,65.9212,64.8371,65.9052,33070.236768441,0
+XNTK.US,D,20181108,000000,65.5747,65.7569,64.9804,65.3209,59039.644191274,0
+XNTK.US,D,20181109,000000,64.5981,64.5981,63.3637,63.8873,25611.804473754,0
+XNTK.US,D,20181112,000000,63.3916,63.3916,61.6882,61.7659,16028.849040581,0
+XNTK.US,D,20181113,000000,62.3174,63.1905,61.9889,62.2328,559370.36806951,0
+XNTK.US,D,20181114,000000,62.7992,63.0322,61.6464,61.7739,1084685.0822553,0
+XNTK.US,D,20181115,000000,61.6464,63.4363,61.6464,63.3786,21141.767610273,0
+XNTK.US,D,20181116,000000,62.6479,63.0292,62.2865,62.7225,39491.017809201,0
+XNTK.US,D,20181119,000000,62.2717,62.2717,60.3065,60.41,115326.95107784,0
+XNTK.US,D,20181120,000000,58.4459,60.2895,58.4169,59.523,124520.15947662,0
+XNTK.US,D,20181121,000000,60.6678,60.6678,60.0964,60.1253,33260.087772306,0
+XNTK.US,D,20181123,000000,59.728,60.0655,59.6136,59.7668,8846.6549790312,0
+XNTK.US,D,20181126,000000,60.4886,61.0133,60.3831,60.9674,98755.670597648,0
+XNTK.US,D,20181127,000000,60.3134,61.2871,60.3134,61.0819,21627.946900592,0
+XNTK.US,D,20181128,000000,61.7201,63.2273,61.2651,63.2273,95101.289898918,0
+XNTK.US,D,20181129,000000,62.7146,63.2671,62.2557,62.866,464938.07694612,0
+XNTK.US,D,20181130,000000,62.8062,63.6046,62.7295,63.5966,948417.26410036,0
+XNTK.US,D,20181203,000000,65.4095,65.4095,64.2726,64.5603,22190.468393525,0
+XNTK.US,D,20181204,000000,64.1223,64.2428,62.1522,62.2487,24422.473317269,0
+XNTK.US,D,20181206,000000,60.63,62.4966,60.5484,62.4966,45600.403023515,0
+XNTK.US,D,20181207,000000,62.2258,62.5125,60.4718,60.638,21805.743872466,0
+XNTK.US,D,20181210,000000,60.3652,61.5121,60.0964,61.295,22157.319805549,0
+XNTK.US,D,20181211,000000,62.5125,62.5125,61.2641,61.4284,32016.513471858,0
+XNTK.US,D,20181212,000000,62.5573,63.0322,62.173,62.173,16575.298490858,0
+XNTK.US,D,20181213,000000,62.3851,62.7146,61.8575,62.2258,32599.12501811,0
+XNTK.US,D,20181214,000000,61.2124,61.8515,60.7634,60.9098,57327.971648494,0
+XNTK.US,D,20181217,000000,60.3652,60.9246,58.84,59.301,1218597.3416586,0
+XNTK.US,D,20181218,000000,59.728,60.3811,59.3597,59.7131,1825733.8204994,0
+XNTK.US,D,20181219,000000,59.53,60.5693,57.9759,58.3572,46396.973637614,0
+XNTK.US,D,20181220,000000,58.1034,58.7405,56.7316,57.3936,184593.43691116,0
+XNTK.US,D,20181221,000000,57.8904,57.9621,55.6017,55.9192,52315.503345398,0
+XNTK.US,D,20181224,000000,54.9177,56.182,53.4075,53.4075,77219.133439657,0
+XNTK.US,D,20181226,000000,52.8998,57.3568,52.8998,57.3568,58803.586064776,0
+XNTK.US,D,20181227,000000,56.4468,57.9759,55.7918,57.8077,56278.266362575,0
+XNTK.US,D,20181228,000000,58.3184,59.0422,57.8077,57.8077,147453.95984296,0
+XNTK.US,D,20181231,000000,59.1715,59.1905,57.9929,58.3274,113179.32437804,0
+XNTK.US,D,20190102,000000,57.0053,58.8849,56.8271,58.6987,20244.746729578,0
+XNTK.US,D,20190103,000000,57.3866,57.7589,56.0118,56.0118,107656.56872064,0
+XNTK.US,D,20190104,000000,57.083,59.2532,57.083,58.8749,30735.772572771,0
+XNTK.US,D,20190107,000000,59.2512,60.3741,59.2512,60.0915,20662.619838614,0
+XNTK.US,D,20190108,000000,60.5503,61.0312,59.76,60.6001,36826.072236433,0
+XNTK.US,D,20190109,000000,61.0411,61.6763,61.0411,61.4055,32824.133615283,0
+XNTK.US,D,20190110,000000,60.7973,61.9232,60.7594,61.8286,25580.66489111,0
+XNTK.US,D,20190111,000000,61.3089,61.8724,61.1706,61.7957,25248.17450868,0
+XNTK.US,D,20190114,000000,61.1506,61.2592,60.6001,60.9914,14098.194916623,0
+XNTK.US,D,20190115,000000,61.3468,62.0864,61.3468,61.9132,59725.719512119,0
+XNTK.US,D,20190116,000000,61.9819,62.2865,61.7261,61.732,60730.22217807,0
+XNTK.US,D,20190117,000000,61.4911,62.4339,61.2691,62.2367,53155.267574134,0
+XNTK.US,D,20190118,000000,62.4627,63.4314,62.4239,62.9615,76950.931227849,0
+XNTK.US,D,20190122,000000,62.3752,62.3752,60.9804,61.3956,59978.854183939,0
+XNTK.US,D,20190123,000000,61.746,62.1482,61.0491,61.4474,26827.252699555,0
+XNTK.US,D,20190124,000000,62.2209,62.7166,62.1979,62.6867,15793.795416748,0
+XNTK.US,D,20190125,000000,63.4015,64.1173,63.1686,64.0287,29708.166345504,0
+XNTK.US,D,20190128,000000,62.7664,63.1646,62.5015,63.1586,32436.395586226,0
+XNTK.US,D,20190129,000000,62.9515,62.9515,61.9332,61.9332,16362.343925677,0
+XNTK.US,D,20190130,000000,63.071,63.8485,62.609,63.739,34929.571203117,0
+XNTK.US,D,20190131,000000,64.3044,64.9904,64.1651,64.7266,15774.709866096,0
+XNTK.US,D,20190201,000000,64.7952,65.1974,64.5603,64.852,44931.404247992,0
+XNTK.US,D,20190204,000000,64.852,65.6365,64.6389,65.6365,22837.368110398,0
+XNTK.US,D,20190205,000000,65.7937,66.5384,65.7937,66.3523,38271.551572736,0
+XNTK.US,D,20190206,000000,66.4687,66.6878,66.0875,66.421,26117.069314728,0
+XNTK.US,D,20190207,000000,65.7639,65.7639,64.5792,65.0999,121313.78696691,0
+XNTK.US,D,20190208,000000,64.5404,65.1875,64.4478,65.1666,20414.507680124,0
+XNTK.US,D,20190211,000000,65.499,65.5867,65.295,65.4015,17476.337382217,0
+XNTK.US,D,20190212,000000,65.8415,66.5782,65.8415,66.5115,36152.050947579,0
+XNTK.US,D,20190213,000000,67.0083,67.0601,66.6489,66.7176,36844.15328442,0
+XNTK.US,D,20190214,000000,66.7166,67.0183,66.4598,66.8311,10516.138409841,0
+XNTK.US,D,20190215,000000,67.3806,67.3806,66.628,66.842,14806.369296119,0
+XNTK.US,D,20190219,000000,66.5782,67.3906,66.5782,67.1646,12026.910419432,0
+XNTK.US,D,20190220,000000,67.3119,67.6614,66.7465,67.0581,17660.161370085,0
+XNTK.US,D,20190221,000000,66.8341,66.9685,66.4628,66.6459,15793.795416748,0
+XNTK.US,D,20190222,000000,67.1636,67.6464,67.1546,67.6454,19721.400840618,0
+XNTK.US,D,20190225,000000,68.3522,68.6359,68.0466,68.0854,17376.891618287,0
+XNTK.US,D,20190226,000000,68.0267,68.1939,67.7927,67.9969,19448.176115479,0
+XNTK.US,D,20190227,000000,67.9481,67.9669,67.2064,67.8784,30438.43978365,0
+XNTK.US,D,20190228,000000,67.8804,67.8804,67.4194,67.7449,11616.068829058,0
+XNTK.US,D,20190301,000000,68.4986,68.4986,67.5966,67.9869,33924.0640345,0
+XNTK.US,D,20190304,000000,68.5982,68.5982,66.7465,67.4104,22457.666102668,0
+XNTK.US,D,20190305,000000,67.4006,67.8027,67.1636,67.6832,33650.839309361,0
+XNTK.US,D,20190306,000000,67.6862,67.6862,67.1058,67.2253,43685.820942213,0
+XNTK.US,D,20190307,000000,67.0869,67.0869,66.2059,66.4498,43008.786145361,0
+XNTK.US,D,20190308,000000,65.4404,66.3223,65.3049,66.3223,44651.148004191,0
+XNTK.US,D,20190311,000000,66.5185,67.7061,66.5185,67.6663,22763.034913117,0
+XNTK.US,D,20190312,000000,67.8704,68.1721,67.6166,67.9003,42556.759945684,0
+XNTK.US,D,20190313,000000,68.2039,68.8709,68.2039,68.4409,39984.228618182,0
+XNTK.US,D,20190314,000000,68.5384,68.6359,68.3324,68.3422,29956.278503993,0
+XNTK.US,D,20190315,000000,68.5882,69.1735,68.5882,68.9943,46830.918789305,0
+XNTK.US,D,20190318,000000,69.1537,69.4015,68.6957,68.9774,9562.8653798543,0
+XNTK.US,D,20190319,000000,69.2522,69.7918,69.2522,69.509,30069.787305245,0
+XNTK.US,D,20190320,000000,69.3816,69.8266,68.9774,69.5428,15288.530575775,0
+XNTK.US,D,20190321,000000,69.6643,71.1814,69.6643,71.0571,14626.563318913,0
+XNTK.US,D,20190322,000000,70.7723,70.8828,69.1935,69.2034,23727.35747243,0
+XNTK.US,D,20190325,000000,68.8898,69.2622,68.41,68.9485,24758.981710362,0
+XNTK.US,D,20190326,000000,69.4702,70.0188,69.1237,69.4304,30782.98419807,0
+XNTK.US,D,20190327,000000,69.3915,69.6345,68.3602,68.7724,16107.200248525,0
+XNTK.US,D,20190328,000000,68.9087,69.2422,68.6359,69.064,13627.083166292,0
+XNTK.US,D,20190329,000000,69.5857,69.95,69.5757,69.8813,20125.210912329,0
+XNTK.US,D,20190401,000000,70.7624,71.2233,70.5463,71.2124,21158.844155594,0
+XNTK.US,D,20190402,000000,71.3527,71.3527,70.9894,71.2731,21628.951403259,0
+XNTK.US,D,20190403,000000,71.6474,72.391,71.6474,71.8834,34331.892116876,0
+XNTK.US,D,20190404,000000,71.7449,71.8644,70.7823,71.3328,24314.991532012,0
+XNTK.US,D,20190405,000000,71.6175,71.8614,71.4722,71.8226,21620.915381931,0
+XNTK.US,D,20190408,000000,71.7151,71.9719,71.3826,71.9719,19083.541647739,0
+XNTK.US,D,20190409,000000,71.6175,71.8644,71.5578,71.6664,84018.61198548,0
+XNTK.US,D,20190410,000000,71.6752,72.1073,71.6752,72.0018,87574.551422947,0
+XNTK.US,D,20190411,000000,72.1073,72.1123,71.7947,71.9819,57172.273735272,0
+XNTK.US,D,20190412,000000,72.4707,72.4707,72.0834,72.3124,21972.491315014,0
+XNTK.US,D,20190415,000000,72.3323,72.3323,71.6076,71.943,19035.325519773,0
+XNTK.US,D,20190416,000000,72.401,72.6558,72.3224,72.6469,27770.480702884,0
+XNTK.US,D,20190417,000000,73.2173,73.3158,72.627,72.7733,40837.051381575,0
+XNTK.US,D,20190418,000000,72.843,72.862,72.3124,72.85,25282.327599322,0
+XNTK.US,D,20190422,000000,72.608,73.1476,72.5483,73.1178,31658.91052278,0
+XNTK.US,D,20190423,000000,73.4901,74.4707,73.4901,74.3522,32787.971519309,0
+XNTK.US,D,20190424,000000,74.3044,74.5702,74.1571,74.1571,35307.264205514,0
+XNTK.US,D,20190425,000000,74.5314,74.6787,73.8933,74.2069,24577.166727825,0
+XNTK.US,D,20190426,000000,73.7459,74.0416,73.0899,74.0416,43463.825853038,0
+XNTK.US,D,20190429,000000,74.0516,74.4717,74.0516,74.2846,25818.73202294,0
+XNTK.US,D,20190430,000000,74.0794,74.6389,73.9928,74.4319,29962.305519989,0
+XNTK.US,D,20190501,000000,74.7773,75.0401,74.0616,74.0616,54972.412896839,0
+XNTK.US,D,20190502,000000,73.8535,74.5204,73.1875,73.7858,84435.48059185,0
+XNTK.US,D,20190503,000000,74.2348,74.6977,74.2348,74.6977,45922.848379285,0
+XNTK.US,D,20190506,000000,72.6957,74.1004,72.395,73.9928,24426.491327932,0
+XNTK.US,D,20190507,000000,73.2571,73.3557,71.5439,72.2925,35554.371861338,0
+XNTK.US,D,20190508,000000,71.9819,72.5782,71.7449,71.9202,61944.665901205,0
+XNTK.US,D,20190509,000000,70.8799,71.8246,70.3124,71.6076,41766.216347581,0
+XNTK.US,D,20190510,000000,71.3926,72.0506,70.2636,71.8147,58335.487822443,0
+XNTK.US,D,20190513,000000,69.8515,70.2208,68.852,69.0142,40552.777127111,0
+XNTK.US,D,20190514,000000,69.6345,70.7723,69.4802,70.4598,19335.671816892,0
+XNTK.US,D,20190515,000000,69.9311,71.5877,69.9311,71.3427,27546.476608376,0
+XNTK.US,D,20190516,000000,71.1636,72.3452,71.1636,71.8734,10161.548968761,0
+XNTK.US,D,20190517,000000,70.9296,71.6702,70.4896,70.5583,20152.332484311,0
+XNTK.US,D,20190520,000000,69.2133,69.4085,68.5075,68.8022,26197.429528004,0
+XNTK.US,D,20190521,000000,69.499,69.9311,69.4015,69.8306,15606.957920881,0
+XNTK.US,D,20190522,000000,69.2323,69.752,69.2323,69.299,33188.768083024,0
+XNTK.US,D,20190523,000000,68.4199,68.4199,67.1546,67.6743,39708.994887712,0
+XNTK.US,D,20190524,000000,68.2229,68.4587,67.7429,67.7429,18746.028751979,0
+XNTK.US,D,20190528,000000,67.9959,68.4,67.5847,67.6246,14901.797049384,0
+XNTK.US,D,20190529,000000,67.0451,67.3398,66.4468,66.9754,44648.134496194,0
+XNTK.US,D,20190530,000000,67.1815,67.4662,66.9216,67.2731,28103.975587979,0
+XNTK.US,D,20190531,000000,66.182,66.6499,65.9938,66.0138,46772.65763468,0
+XNTK.US,D,20190603,000000,65.9162,66.2417,64.1491,64.4747,49370.301528829,0
+XNTK.US,D,20190604,000000,65.2801,66.8679,65.078,66.8679,17852.021379283,0
+XNTK.US,D,20190605,000000,67.5747,67.5747,66.4368,67.1168,30269.68333577,0
+XNTK.US,D,20190606,000000,67.2711,67.8037,66.8968,67.6106,16038.89406724,0
+XNTK.US,D,20190607,000000,67.8406,69.065,67.8406,68.844,28976.88840469,0
+XNTK.US,D,20190610,000000,69.509,70.4259,69.509,69.6932,32270.652646344,0
+XNTK.US,D,20190611,000000,70.5384,70.5384,69.518,69.6733,9628.1580531411,0
+XNTK.US,D,20190612,000000,69.3218,69.3218,68.8759,68.8858,25487.246143176,0
+XNTK.US,D,20190613,000000,69.0939,69.302,69.0242,69.302,17988.633741852,0
+XNTK.US,D,20190614,000000,68.7057,68.7057,68.3512,68.5185,10312.224368654,0
+XNTK.US,D,20190617,000000,68.6659,69.1138,68.6659,68.8122,10199.720070067,0
+XNTK.US,D,20190618,000000,69.518,70.8411,69.518,70.178,36110.866338275,0
+XNTK.US,D,20190619,000000,70.411,70.7276,70.0845,70.6648,18740.001735983,0
+XNTK.US,D,20190620,000000,71.7749,72.0217,71.0621,71.6275,24387.31572396,0
+XNTK.US,D,20190621,000000,71.4921,71.7649,71.2631,71.2701,26467.640745145,0
+XNTK.US,D,20190624,000000,71.2831,71.4622,71.1337,71.2134,10984.236652175,0
+XNTK.US,D,20190625,000000,71.0959,71.0959,69.8286,69.8655,34174.185198321,0
+XNTK.US,D,20190626,000000,70.625,71.2442,70.625,70.8421,16326.181829702,0
+XNTK.US,D,20190627,000000,71.2631,71.4324,71.1257,71.3229,13635.11918762,0
+XNTK.US,D,20190628,000000,71.7559,71.7559,71.2034,71.4124,11681.361502345,0
+XNTK.US,D,20190701,000000,73.3398,73.3398,72.4817,72.7285,36925.518000362,0
+XNTK.US,D,20190702,000000,72.5215,72.8062,72.4458,72.8062,37365.490168048,0
+XNTK.US,D,20190703,000000,72.7863,73.2412,72.7863,73.2403,4935.1215978177,0
+XNTK.US,D,20190705,000000,72.7574,73.1297,72.2248,72.8928,16894.730338631,0
+XNTK.US,D,20190708,000000,72.3442,72.383,72.2248,72.383,9288.6361520496,0
+XNTK.US,D,20190709,000000,72.0327,73.0342,72.0327,73.0143,9127.9157254975,0
+XNTK.US,D,20190710,000000,73.4553,73.958,73.4553,73.5728,10603.53014178,0
+XNTK.US,D,20190711,000000,73.741,74.1631,73.6883,73.9053,15214.197378495,0
+XNTK.US,D,20190712,000000,74.0366,74.6559,74.0366,74.6559,23536.501965899,0
+XNTK.US,D,20190715,000000,74.9007,74.9704,74.6847,74.9605,17462.274344894,0
+XNTK.US,D,20190716,000000,74.8231,74.8231,74.1342,74.2706,1169915.1244559,0
+XNTK.US,D,20190717,000000,74.3004,74.6151,74.2706,74.2905,17104.671395815,0
+XNTK.US,D,20190718,000000,74.4279,74.5334,73.7908,74.4279,12332.279229881,0
+XNTK.US,D,20190719,000000,74.9994,74.9994,73.9779,73.9779,20966.984146396,0
+XNTK.US,D,20190722,000000,74.2706,74.8729,74.2706,74.7116,16993.171599894,0
+XNTK.US,D,20190723,000000,75.1367,75.1367,74.4478,75.0242,11578.902230419,0
+XNTK.US,D,20190724,000000,74.9306,76.189,74.9306,76.0904,11953.581724818,0
+XNTK.US,D,20190725,000000,75.7957,75.7957,75.1167,75.1467,16576.302993525,0
+XNTK.US,D,20190726,000000,75.521,75.8992,75.521,75.7957,11251.434361318,0
+XNTK.US,D,20190729,000000,75.717,75.717,74.843,75.4822,5238.4814029349,0
+XNTK.US,D,20190730,000000,74.8131,75.2292,74.8131,75.067,8893.8666043309,0
+XNTK.US,D,20190731,000000,74.9634,75.1566,73.1815,74.0546,60377.641742321,0
+XNTK.US,D,20190801,000000,74.6698,75.3826,72.9346,73.2442,66676.877960501,0
+XNTK.US,D,20190802,000000,72.4817,72.4817,71.3627,71.6702,22308.999708108,0
+XNTK.US,D,20190805,000000,70.0267,70.0267,68.1581,68.6907,54649.967541069,0
+XNTK.US,D,20190806,000000,69.4762,69.8037,69.08,69.6942,39910.899923568,0
+XNTK.US,D,20190807,000000,68.8172,70.0416,68.5524,70.0068,21148.799128934,0
+XNTK.US,D,20190808,000000,70.4289,71.5021,70.4289,71.4722,9956.6304249071,0
+XNTK.US,D,20190809,000000,71.0371,71.0371,70.0566,70.4478,65863.23080108,0
+XNTK.US,D,20190812,000000,69.7987,70.0566,69.3806,69.506,7869.2738850608,0
+XNTK.US,D,20190813,000000,70.0954,71.6574,70.0855,71.4254,54747.404299666,0
+XNTK.US,D,20190814,000000,69.9868,70.1253,68.9625,69.1198,47293.994518309,0
+XNTK.US,D,20190815,000000,69.3378,69.4961,68.6609,69.0899,43443.735799718,0
+XNTK.US,D,20190816,000000,69.7688,70.6578,69.7688,70.6051,19279.419667599,0
+XNTK.US,D,20190819,000000,71.4622,71.8425,71.3467,71.6952,17242.288261051,0
+XNTK.US,D,20190820,000000,71.3328,71.8057,71.3328,71.3995,6738.2038831999,0
+XNTK.US,D,20190821,000000,71.7559,72.2696,71.7559,71.9789,16294.037744392,0
+XNTK.US,D,20190822,000000,72.1372,72.1372,71.0829,71.6574,28797.082427486,0
+XNTK.US,D,20190823,000000,71.2432,71.9729,69.3378,69.523,68258.969659373,0
+XNTK.US,D,20190826,000000,70.2816,70.399,70.0088,70.3433,22088.009121598,0
+XNTK.US,D,20190827,000000,71.1098,71.1098,70.0605,70.403,11986.730312794,0
+XNTK.US,D,20190828,000000,69.9868,70.5274,69.5528,70.399,29867.882269389,0
+XNTK.US,D,20190829,000000,71.2532,71.8962,71.2532,71.6902,37865.732495692,0
+XNTK.US,D,20190830,000000,72.1571,72.3343,71.3826,71.7659,9953.6169169093,0
+XNTK.US,D,20190903,000000,71.1636,71.6802,70.5543,70.8111,29183.815953876,0
+XNTK.US,D,20190904,000000,71.6384,72.0904,71.6384,72.0904,15075.576010594,0
+XNTK.US,D,20190905,000000,72.8062,73.8326,72.8062,73.7509,15162.967742531,0
+XNTK.US,D,20190906,000000,73.9082,73.9082,73.4075,73.4075,19005.190439794,0
+XNTK.US,D,20190909,000000,73.6713,73.6713,72.7285,73.2113,25364.69681793,0
+XNTK.US,D,20190910,000000,72.63,72.8888,72.3134,72.8868,4261.1003089645,0
+XNTK.US,D,20190911,000000,73.1815,73.731,73.1705,73.5339,6901.9378177499,0
+XNTK.US,D,20190912,000000,73.9879,74.2029,73.6514,73.6813,28652.434043589,0
+XNTK.US,D,20190913,000000,73.6215,73.7718,73.3796,73.3995,17881.151956596,0
+XNTK.US,D,20190916,000000,72.7763,73.3218,72.7763,73.2611,17466.292355557,0
+XNTK.US,D,20190917,000000,73.3398,73.6116,73.1377,73.6116,20574.22360401,0
+XNTK.US,D,20190918,000000,73.3,73.514,72.5275,73.514,116501.21469434,0
+XNTK.US,D,20190919,000000,73.9938,73.9938,73.4095,73.5728,12744.125322921,0
+XNTK.US,D,20190920,000000,73.6514,73.6514,72.63,72.863,13124.831833317,0
+XNTK.US,D,20190923,000000,72.6887,72.9475,72.6528,72.6688,5923.5522211135,0
+XNTK.US,D,20190924,000000,73.064,73.064,71.0889,71.2801,15725.489235464,0
+XNTK.US,D,20190925,000000,71.4094,72.64,70.7484,72.4617,21101.587503634,0
+XNTK.US,D,20190926,000000,72.5404,72.6738,72.0357,72.5503,16239.794600431,0
+XNTK.US,D,20190927,000000,72.5404,72.5404,70.3751,70.8848,35407.71447211,0
+XNTK.US,D,20190930,000000,71.3199,71.7519,71.1407,71.6554,11556.803171767,0
+XNTK.US,D,20191001,000000,71.8923,72.3432,70.9346,71.1218,26717.761908967,0
+XNTK.US,D,20191002,000000,70.5324,70.5324,69.6932,70.0506,21375.816731439,0
+XNTK.US,D,20191003,000000,69.9023,71.1805,69.1915,71.1805,32851.255187264,0
+XNTK.US,D,20191004,000000,71.5279,72.1173,71.4642,72.1073,20299.994376205,0
+XNTK.US,D,20191007,000000,71.9809,72.3732,71.8724,72.0367,6669.8977019152,0
+XNTK.US,D,20191008,000000,71.3696,71.3696,70.2766,70.2766,34290.707507572,0
+XNTK.US,D,20191009,000000,70.8669,71.3696,70.8569,71.1228,39184.644496085,0
+XNTK.US,D,20191010,000000,71.3099,71.9022,71.29,71.6155,43121.290443948,0
+XNTK.US,D,20191011,000000,72.7185,73.5329,72.7185,72.9147,38407.159432639,0
+XNTK.US,D,20191014,000000,72.9745,73.0441,72.7205,72.9376,7957.6701196645,0
+XNTK.US,D,20191015,000000,73.064,74.3034,73.064,74.1661,13010.318529398,0
+XNTK.US,D,20191016,000000,73.515,73.5448,72.9963,73.2522,8662.8309911621,0
+XNTK.US,D,20191017,000000,73.6533,73.6533,72.9545,73.1427,15786.763898087,0
+XNTK.US,D,20191018,000000,72.8758,72.8758,71.4094,71.9132,10472.944795206,0
+XNTK.US,D,20191021,000000,72.0107,72.5902,72.0107,72.5902,14732.036098839,0
+XNTK.US,D,20191022,000000,72.7962,72.7962,71.4493,71.4692,22955.89942498,0
+XNTK.US,D,20191023,000000,70.7385,71.3437,70.7385,71.1307,21473.253490036,0
+XNTK.US,D,20191024,000000,71.9909,72.2835,71.6942,72.2537,32758.840941997,0
+XNTK.US,D,20191025,000000,72.2935,73.1825,72.2935,73.1725,12927.94931079,0
+XNTK.US,D,20191028,000000,73.743,74.0148,73.6733,73.8405,10200.724572733,0
+XNTK.US,D,20191029,000000,73.9201,74.0884,73.4662,73.4751,20853.475345144,0
+XNTK.US,D,20191030,000000,73.8126,74.0486,73.3995,73.96,18005.710287173,0
+XNTK.US,D,20191031,000000,74.0784,74.0784,73.1128,73.5836,13699.407358241,0
+XNTK.US,D,20191101,000000,73.8704,74.2636,73.8405,74.2457,52513.390370591,0
+XNTK.US,D,20191104,000000,74.9644,75.1187,74.7992,74.9644,10783.336118984,0
+XNTK.US,D,20191105,000000,75.3377,75.3377,74.6887,74.8957,28675.537604905,0
+XNTK.US,D,20191106,000000,74.8052,74.8769,74.3971,74.7972,46895.206959926,0
+XNTK.US,D,20191107,000000,75.2602,75.959,75.1417,75.3477,17570.760632816,0
+XNTK.US,D,20191108,000000,75.3279,75.5399,75.1177,75.5369,12113.297648704,0
+XNTK.US,D,20191111,000000,75.072,75.5927,74.9545,75.4463,5268.6164829134,0
+XNTK.US,D,20191112,000000,75.6434,75.959,75.4075,75.6812,14846.549402757,0
+XNTK.US,D,20191113,000000,75.3377,75.6643,75.3377,75.5737,14877.688985401,0
+XNTK.US,D,20191114,000000,75.4264,75.6095,75.1616,75.5737,21396.911287423,0
+XNTK.US,D,20191115,000000,76.2058,76.402,76.1462,76.3223,20294.971862876,0
+XNTK.US,D,20191118,000000,76.392,76.7265,75.9978,76.4617,20679.696383934,0
+XNTK.US,D,20191119,000000,76.6568,76.9246,76.3622,76.637,21026.249803688,0
+XNTK.US,D,20191120,000000,76.4219,76.7026,75.6932,76.2437,16363.348428343,0
+XNTK.US,D,20191121,000000,76.2148,76.2348,75.8315,76.0476,13566.813006335,0
+XNTK.US,D,20191122,000000,76.0575,76.0575,75.5737,75.8415,21112.63703296,0
+XNTK.US,D,20191125,000000,76.2925,77.0043,76.2925,76.9943,26634.388187692,0
+XNTK.US,D,20191126,000000,77.2004,77.2004,76.8758,77.0341,21395.906784758,0
+XNTK.US,D,20191127,000000,77.1516,77.5051,77.1496,77.4761,18971.037349152,0
+XNTK.US,D,20191129,000000,77.3278,77.3278,77.0143,77.0531,6033.0430117022,0
+XNTK.US,D,20191202,000000,76.9645,76.9645,75.4572,75.9291,48642.037096015,0
+XNTK.US,D,20191203,000000,74.3512,75.3577,74.3512,75.3279,12943.016850779,0
+XNTK.US,D,20191204,000000,75.7032,75.7728,75.4075,75.4264,30289.773389089,0
+XNTK.US,D,20191205,000000,75.733,75.7828,75.3377,75.713,38719.55976175,0
+XNTK.US,D,20191206,000000,76.412,76.5583,76.3123,76.4717,13599.961594311,0
+XNTK.US,D,20191209,000000,76.2725,76.7365,76.2058,76.2058,29879.936301381,0
+XNTK.US,D,20191210,000000,76.2148,76.5683,76.0476,76.1561,32942.664929865,0
+XNTK.US,D,20191211,000000,76.3622,77.0829,76.3572,77.0341,10439.79620723,0
+XNTK.US,D,20191212,000000,77.1028,78.1491,77.1028,77.9988,22180.423366865,0
+XNTK.US,D,20191213,000000,77.9689,78.6479,77.9689,78.1372,19581.77497005,0
+XNTK.US,D,20191216,000000,78.9257,79.3647,78.9257,79.0889,7959.6791249964,0
+XNTK.US,D,20191217,000000,79.5737,79.5737,79.07,79.07,6233.9435448924,0
+XNTK.US,D,20191218,000000,79.1098,79.6045,79.1098,79.4065,12960.093396101,0
+XNTK.US,D,20191219,000000,79.6723,79.9968,79.6125,79.9968,9807.9640303464,0
+XNTK.US,D,20191220,000000,80.3611,80.6778,80.3611,80.6081,12516.10321775,0
+XNTK.US,D,20191223,000000,80.8848,81.1197,80.8549,80.8549,16845.509708,0
+XNTK.US,D,20191224,000000,80.8549,80.9534,80.8151,80.9426,3667.4392333874,0
+XNTK.US,D,20191226,000000,81.0909,81.4364,81.0909,81.3557,6698.0237765618,0
+XNTK.US,D,20191227,000000,81.7817,81.7817,81.2213,81.2691,9515.6537545546,0
+XNTK.US,D,20191230,000000,81.0809,81.0809,80.172,80.3124,14585.37870961,0
+XNTK.US,D,20191231,000000,79.9072,80.5831,79.8973,80.5384,31235.010397748,0
+XNTK.US,D,20200102,000000,81.4662,82.5324,81.4662,82.5324,120070.21266646,0
+XNTK.US,D,20200103,000000,81.4961,82.2168,81.3139,81.8117,15538.651739597,0
+XNTK.US,D,20200106,000000,81.0321,82.0874,80.8848,82.0824,14012.812190018,0
+XNTK.US,D,20200107,000000,82.5613,82.9625,82.4139,82.7593,13626.078663626,0
+XNTK.US,D,20200108,000000,82.7593,83.8435,82.6688,83.3796,20829.367281162,0
+XNTK.US,D,20200109,000000,84.1391,84.2964,83.4493,83.9431,21947.378748365,0
+XNTK.US,D,20200110,000000,84.3462,84.3562,83.498,83.6851,14407.581737736,0
+XNTK.US,D,20200113,000000,84.2666,84.9972,84.2666,84.9475,19788.702519236,0
+XNTK.US,D,20200114,000000,85.1456,85.3726,84.5244,84.7882,27688.111484276,0
+XNTK.US,D,20200115,000000,84.8181,84.9475,84.0804,84.2964,192087.02679916,0
+XNTK.US,D,20200116,000000,84.7782,85.1755,84.612,85.1755,87135.583757926,0
+XNTK.US,D,20200117,000000,85.4522,85.6175,85.2342,85.5887,64279.130096875,0
+XNTK.US,D,20200121,000000,85.2054,85.935,85.2054,85.7957,20633.489261302,0
+XNTK.US,D,20200122,000000,86.2397,86.9793,86.0416,86.16,157323.19853593,0
+XNTK.US,D,20200123,000000,86.0615,86.4876,85.736,86.4676,85456.055300456,0
+XNTK.US,D,20200124,000000,86.7534,87.1904,85.1745,85.6573,52992.53814225,0
+XNTK.US,D,20200127,000000,83.2412,83.7937,82.856,83.2711,25458.115565864,0
+XNTK.US,D,20200128,000000,83.9928,85.1257,83.7937,84.9376,39444.810686567,0
+XNTK.US,D,20200129,000000,85.1257,85.3039,84.5104,84.612,28174.290774596,0
+XNTK.US,D,20200130,000000,84.3861,85.4025,84.0416,85.4025,25394.831897909,0
+XNTK.US,D,20200131,000000,85.1357,85.1357,83.3556,83.6364,37484.021482631,0
+XNTK.US,D,20200203,000000,84.1789,85.9251,84.1789,85.7857,37873.76851702,0
+XNTK.US,D,20200204,000000,87.8574,89.2292,87.4831,88.6558,27474.152416428,0
+XNTK.US,D,20200205,000000,89.6433,89.6433,87.7399,88.2039,20483.818364074,0
+XNTK.US,D,20200206,000000,88.2337,88.9923,87.7787,88.845,13125.836335982,0
+XNTK.US,D,20200207,000000,88.3312,88.7355,88.0356,88.1142,9953.6169169093,0
+XNTK.US,D,20200210,000000,88.2825,89.269,88.1541,89.269,12622.580500341,0
+XNTK.US,D,20200211,000000,90.0068,90.5603,89.5288,89.9191,19706.333300628,0
+XNTK.US,D,20200212,000000,90.8778,91.4492,90.8778,91.2939,14344.298069781,0
+XNTK.US,D,20200213,000000,90.4318,91.8156,90.3034,91.3895,26691.644839652,0
+XNTK.US,D,20200214,000000,91.8225,91.9221,91.2501,91.5369,39455.860215892,0
+XNTK.US,D,20200218,000000,90.9943,91.7668,90.9943,91.7429,26464.627237147,0
+XNTK.US,D,20200219,000000,92.841,93.4503,92.831,93.3208,66680.895971165,0
+XNTK.US,D,20200220,000000,93.1148,93.2621,90.9176,92.1382,30619.250263521,0
+XNTK.US,D,20200221,000000,91.7529,91.7529,89.6433,89.9868,11750.672186296,0
+XNTK.US,D,20200224,000000,85.6772,86.8808,85.0769,86.0217,25513.363212491,0
+XNTK.US,D,20200225,000000,86.9106,87.1376,83.3905,83.6265,60821.631920672,0
+XNTK.US,D,20200226,000000,83.9131,85.4522,83.3408,84.0028,32605.152034106,0
+XNTK.US,D,20200227,000000,81.4662,83.1615,79.8973,79.9072,81607.805587198,0
+XNTK.US,D,20200228,000000,76.7006,80.7763,76.5235,80.4508,97596.474521142,0
+XNTK.US,D,20200302,000000,81.8216,83.9131,80.0058,83.9131,48060.430052429,0
+XNTK.US,D,20200303,000000,84.6219,85.3337,81.0411,81.2979,26154.235913369,0
+XNTK.US,D,20200304,000000,82.9425,84.8479,82.0974,84.838,14341.284561783,0
+XNTK.US,D,20200305,000000,82.7593,83.8336,81.7817,82.3154,26594.208081054,0
+XNTK.US,D,20200306,000000,79.6415,80.9436,78.3582,80.2676,40654.231896372,0
+XNTK.US,D,20200309,000000,73.9898,76.7584,72.8142,74.1471,30439.444286315,0
+XNTK.US,D,20200310,000000,77.4015,78.3781,74.6807,78.3781,25384.786871249,0
+XNTK.US,D,20200311,000000,76.4458,76.7603,73.7181,74.8589,21848.937487101,0
+XNTK.US,D,20200312,000000,68.9187,70.409,67.1138,67.3607,74266.900104427,0
+XNTK.US,D,20200313,000000,71.1666,73.073,66.9456,72.9037,53424.474288608,0
+XNTK.US,D,20200316,000000,65.6345,68.9277,63.1487,63.1487,29088.388200611,0
+XNTK.US,D,20200317,000000,64.8948,68.1044,62.5085,67.2213,52905.146410312,0
+XNTK.US,D,20200318,000000,62.8232,65.2234,60.411,63.3458,36062.65021031,0
+XNTK.US,D,20200319,000000,63.3458,67.1038,62.2905,65.3189,31572.523293508,0
+XNTK.US,D,20200320,000000,67.0849,68.3244,63.9779,63.9899,25641.939553733,0
+XNTK.US,D,20200323,000000,64.0247,66.2398,62.5643,65.2114,79335.620556816,0
+XNTK.US,D,20200324,000000,68.9655,71.0023,68.7494,70.7454,54412.904911904,0
+XNTK.US,D,20200325,000000,71.6654,73.7201,69.6046,70.5583,38821.014531011,0
+XNTK.US,D,20200326,000000,71.0312,74.4508,71.0312,74.3811,124134.4304529,0
+XNTK.US,D,20200327,000000,72.0417,72.8958,71.0212,71.1098,32791.989529973,0
+XNTK.US,D,20200330,000000,71.5956,73.2472,71.2661,73.059,61325.892258979,0
+XNTK.US,D,20200331,000000,73.2472,74.4109,72.0516,72.3363,31683.018586763,0
+XNTK.US,D,20200401,000000,70.2925,71.4384,68.4936,69.0043,28416.37591709,0
+XNTK.US,D,20200402,000000,68.2357,70.1491,68.2357,69.7171,21788.667327144,0
+XNTK.US,D,20200403,000000,69.8365,70.2726,67.9779,68.6519,36158.077963575,0
+XNTK.US,D,20200406,000000,71.6654,74.3811,71.1994,73.9879,21133.731588944,0
+XNTK.US,D,20200407,000000,76.418,76.5653,74.0078,74.0078,34415.265838149,0
+XNTK.US,D,20200408,000000,74.8669,76.2009,74.2826,75.9142,38287.623615391,0
+XNTK.US,D,20200409,000000,76.7534,77.3856,75.511,75.8973,25088.458584794,0
+XNTK.US,D,20200413,000000,75.6275,77.5041,75.6275,77.4353,32126.004262447,0
+XNTK.US,D,20200414,000000,79.294,81.2701,79.294,80.9933,33527.285481449,0
+XNTK.US,D,20200415,000000,79.9848,80.7374,79.4125,80.2328,45228.737037113,0
+XNTK.US,D,20200416,000000,81.1804,82.155,80.5663,81.8236,29055.239612635,0
+XNTK.US,D,20200417,000000,83.286,83.286,81.8375,82.8022,31064.244944537,0
+XNTK.US,D,20200420,000000,81.7539,83.5538,81.7539,82.2685,21822.820417787,0
+XNTK.US,D,20200421,000000,81.3686,81.5757,77.6384,78.3652,24262.757393382,0
+XNTK.US,D,20200422,000000,80.5085,81.9022,80.1043,81.5269,18979.07337048,0
+XNTK.US,D,20200423,000000,81.9819,82.2387,80.8759,80.8948,12843.571086851,0
+XNTK.US,D,20200424,000000,80.8261,82.378,80.3611,82.2387,49889.629407126,0
+XNTK.US,D,20200427,000000,83.0968,83.7898,82.8888,83.1665,17101.657887817,0
+XNTK.US,D,20200428,000000,84.0286,84.0973,81.724,81.724,31090.362013851,0
+XNTK.US,D,20200429,000000,83.514,85.2232,82.9375,84.8459,15414.093409019,0
+XNTK.US,D,20200430,000000,85.3129,85.3327,83.4751,83.8296,18879.62760655,0
+XNTK.US,D,20200501,000000,81.5359,82.1202,80.2228,80.5781,20032.796667063,0
+XNTK.US,D,20200504,000000,80.3611,82.0545,80.2029,82.0545,20579.24611734,0
+XNTK.US,D,20200505,000000,83.6813,84.4179,83.4055,83.4055,16628.537132154,0
+XNTK.US,D,20200506,000000,84.4029,85.0899,83.7201,84.393,32903.489325894,0
+XNTK.US,D,20200507,000000,85.4712,85.6613,84.9455,85.511,35884.853238436,0
+XNTK.US,D,20200508,000000,86.3005,87.1894,85.8952,87.1496,33321.362434929,0
+XNTK.US,D,20200511,000000,86.5274,88.4329,86.5274,88.1591,19724.414348615,0
+XNTK.US,D,20200512,000000,88.7703,88.7703,86.0117,86.0117,58790.527530118,0
+XNTK.US,D,20200513,000000,86.0913,87.0063,83.6135,84.8759,26899.576891503,0
+XNTK.US,D,20200514,000000,83.9988,86.1411,83.0321,86.1411,21021.227290358,0
+XNTK.US,D,20200515,000000,84.7275,86.3103,84.7275,86.3103,24288.874462697,0
+XNTK.US,D,20200518,000000,88.0197,88.7902,87.6842,88.5224,32671.449210058,0
+XNTK.US,D,20200519,000000,88.8699,89.8475,88.6409,88.6548,31018.037821903,0
+XNTK.US,D,20200520,000000,90.0246,90.8171,89.955,90.4776,13343.813414494,0
+XNTK.US,D,20200521,000000,90.5891,90.6389,88.85,89.3138,19310.559250244,0
+XNTK.US,D,20200522,000000,89.1655,89.3238,88.2676,89.2053,14376.442155092,0
+XNTK.US,D,20200526,000000,91.1127,91.1127,88.9883,89.0162,13877.204330114,0
+XNTK.US,D,20200527,000000,88.7703,89.3686,86.4188,89.3338,42723.507388231,0
+XNTK.US,D,20200528,000000,89.1177,90.3413,88.4935,88.7105,15114.751614565,0
+XNTK.US,D,20200529,000000,88.8987,90.5991,88.621,90.5991,16278.970204403,0
+XNTK.US,D,20200601,000000,90.1043,90.9664,89.9948,90.8271,14787.283745465,0
+XNTK.US,D,20200602,000000,90.9067,91.724,90.0446,91.6742,25418.939961892,0
+XNTK.US,D,20200603,000000,92.2974,92.6946,92.153,92.4457,14991.197786654,0
+XNTK.US,D,20200604,000000,92.2974,93.0311,91.6065,91.933,13583.889551656,0
+XNTK.US,D,20200605,000000,93.06,94.3342,93.06,93.8793,25462.133576528,0
+XNTK.US,D,20200608,000000,94.2247,94.7096,93.2063,94.7096,28824.203999466,0
+XNTK.US,D,20200609,000000,94.2247,95.489,94.1759,95.064,24126.145030813,0
+XNTK.US,D,20200610,000000,95.8863,97.0112,95.8375,96.611,30030.611701274,0
+XNTK.US,D,20200611,000000,94.3442,94.7494,91.2004,91.2103,36764.79757381,0
+XNTK.US,D,20200612,000000,93.5438,93.9878,90.5493,92.17,39778.305571663,0
+XNTK.US,D,20200615,000000,90.9067,94.0565,90.7971,93.9091,21520.465115336,0
+XNTK.US,D,20200616,000000,96.0754,96.398,94.6797,95.3676,25478.205619183,0
+XNTK.US,D,20200617,000000,96.0943,96.9126,95.9122,96.3203,28541.938750334,0
+XNTK.US,D,20200618,000000,96.2705,96.9524,96.1441,96.8928,12512.085207087,0
+XNTK.US,D,20200619,000000,98.0894,98.0894,96.4079,96.833,27190.882664629,0
+XNTK.US,D,20200622,000000,96.9664,97.719,96.61,97.719,11301.659494615,0
+XNTK.US,D,20200623,000000,98.4019,99.0938,98.164,98.2437,33960.226130474,0
+XNTK.US,D,20200624,000000,98.0754,98.5472,95.491,96.2735,14107.235440617,0
+XNTK.US,D,20200625,000000,96.187,97.2461,95.1844,97.2461,25683.124163037,0
+XNTK.US,D,20200626,000000,97.1246,97.1246,95.0749,95.2929,12789.327942889,0
+XNTK.US,D,20200629,000000,95.1047,96.0455,93.9181,96.0455,19010.212953125,0
+XNTK.US,D,20200630,000000,96.3531,98.5672,96.3531,98.3522,30595.142199538,0
+XNTK.US,D,20200701,000000,98.613,100.05,98.3522,99.6812,40009.341184832,0
+XNTK.US,D,20200702,000000,101.145,101.672,100.766,100.885,59402.269653683,0
+XNTK.US,D,20200706,000000,102.817,104.32,102.817,103.912,64479.0261274,0
+XNTK.US,D,20200707,000000,103.912,104.838,103.126,103.126,29099.437729936,0
+XNTK.US,D,20200708,000000,104.211,104.798,103.723,104.798,42975.637557385,0
+XNTK.US,D,20200709,000000,106.033,106.65,104.42,106.301,25353.647288605,0
+XNTK.US,D,20200710,000000,106.341,107.396,105.346,107.386,28019.597364039,0
+XNTK.US,D,20200713,000000,108.93,110.134,103.863,104.051,30108.962909218,0
+XNTK.US,D,20200714,000000,103.355,104.878,101.323,104.878,48573.73091473,0
+XNTK.US,D,20200715,000000,105.655,105.655,103.096,104.938,33282.186830957,0
+XNTK.US,D,20200716,000000,103.494,104.29,102.648,103.783,10266.01724602,0
+XNTK.US,D,20200717,000000,104.31,104.31,103.056,103.882,24129.15853881,0
+XNTK.US,D,20200720,000000,104.221,107.934,103.962,107.884,16854.550231993,0
+XNTK.US,D,20200721,000000,108.631,108.631,105.913,106.083,12484.963635105,0
+XNTK.US,D,20200722,000000,106.51,107.018,105.793,106.63,20420.534696119,0
+XNTK.US,D,20200723,000000,106.988,107.098,103.623,104.071,27544.467603044,0
+XNTK.US,D,20200724,000000,102.36,103.783,101.313,103.026,25755.448354986,0
+XNTK.US,D,20200727,000000,104.002,106.083,103.753,106.013,19780.666497909,0
+XNTK.US,D,20200728,000000,105.575,105.714,104.221,104.26,11151.988597389,0
+XNTK.US,D,20200729,000000,105.933,106.918,105.753,106.421,20793.205185187,0
+XNTK.US,D,20200730,000000,105.366,106.839,104.758,106.68,15029.36888796,0
+XNTK.US,D,20200731,000000,107.954,107.954,105.385,106.898,24332.068077334,0
+XNTK.US,D,20200803,000000,107.964,109.119,107.755,108.999,22517.936262625,0
+XNTK.US,D,20200804,000000,109.128,110.034,109.049,110.025,47953.952769838,0
+XNTK.US,D,20200805,000000,110.293,110.543,110.074,110.343,21804.7393698,0
+XNTK.US,D,20200806,000000,110.563,111.11,109.856,110.931,12125.351680696,0
+XNTK.US,D,20200807,000000,110.473,110.473,107.596,108.91,15411.079901021,0
+XNTK.US,D,20200810,000000,108.92,109.039,106.72,108.223,33580.524122745,0
+XNTK.US,D,20200811,000000,107.864,108.123,105.913,106.103,30387.210147686,0
+XNTK.US,D,20200812,000000,107.556,110.015,107.486,109.606,14244.852305852,0
+XNTK.US,D,20200813,000000,110.194,110.543,109.099,109.576,17132.797470462,0
+XNTK.US,D,20200814,000000,109.905,110.124,108.989,109.338,11153.997602721,0
+XNTK.US,D,20200817,000000,110.373,112.125,110.363,111.936,10180.634519414,0
+XNTK.US,D,20200818,000000,113.011,113.379,112.234,113.081,13893.276372769,0
+XNTK.US,D,20200819,000000,113.151,113.778,112.563,112.802,16522.059849563,0
+XNTK.US,D,20200820,000000,111.926,114.594,111.856,114.404,12315.20268456,0
+XNTK.US,D,20200821,000000,114.624,115.161,114.246,114.972,18560.195758778,0
+XNTK.US,D,20200824,000000,116.585,116.694,114.793,115.579,16324.172824371,0
+XNTK.US,D,20200825,000000,115.401,117.132,115.401,117.132,16450.74016028,0
+XNTK.US,D,20200826,000000,118.736,121.493,118.736,121.404,41409.617901167,0
+XNTK.US,D,20200827,000000,121.732,121.762,120.049,120.697,20092.062324354,0
+XNTK.US,D,20200828,000000,121.592,122.22,121.164,121.762,18016.759816499,0
+XNTK.US,D,20200831,000000,122.1,123.742,121.394,123.424,24779.071763681,0
+XNTK.US,D,20200901,000000,124.699,125.774,123.345,125.316,36496.595362,0
+XNTK.US,D,20200902,000000,127.018,127.018,122.727,125.415,40334.8000486,0
+XNTK.US,D,20200903,000000,122.897,122.897,117.581,118.636,63589.036765367,0
+XNTK.US,D,20200904,000000,117.451,118.944,112.404,117.172,65097.799769626,0
+XNTK.US,D,20200908,000000,111.279,113.788,109.965,109.965,56985.436239405,0
+XNTK.US,D,20200909,000000,113.171,114.186,111.677,113.668,37724.097619793,0
+XNTK.US,D,20200910,000000,115.539,116.037,111.368,112.096,52847.889758353,0
+XNTK.US,D,20200911,000000,113.618,113.738,110.353,111.538,33030.056661803,0
+XNTK.US,D,20200914,000000,113.618,115.002,112.961,114.674,23609.830660514,0
+XNTK.US,D,20200915,000000,116.556,117.68,116.386,117.212,22510.904743964,0
+XNTK.US,D,20200916,000000,117.471,117.641,115.171,115.201,24863.449987621,0
+XNTK.US,D,20200917,000000,112.096,114.186,111.737,113.609,20122.197404332,0
+XNTK.US,D,20200918,000000,114.992,114.992,111.668,113.359,19369.824907534,0
+XNTK.US,D,20200921,000000,112.116,114.316,110.761,114.256,37356.449644054,0
+XNTK.US,D,20200922,000000,114.644,115.121,112.723,114.933,36573.942067279,0
+XNTK.US,D,20200923,000000,114.276,114.306,110.741,110.771,24606.297305138,0
+XNTK.US,D,20200924,000000,109.408,112.683,109.278,111.428,69200.18865737,0
+XNTK.US,D,20200925,000000,111.746,114.196,111.169,114.146,23054.340686243,0
+XNTK.US,D,20200928,000000,116.496,116.496,115.092,116.286,16461.789689606,0
+XNTK.US,D,20200929,000000,116.197,117.302,116.028,116.684,31441.937946934,0
+XNTK.US,D,20200930,000000,116.854,118.546,116.854,117.551,17541.630055503,0
+XNTK.US,D,20201001,000000,119.542,119.999,118.854,119.97,22754.998891789,0
+XNTK.US,D,20201002,000000,116.874,119.024,116.147,116.147,29740.310430813,0
+XNTK.US,D,20201005,000000,117.322,118.914,117.322,118.914,57838.259002797,0
+XNTK.US,D,20201006,000000,118.914,119.91,117.103,117.441,23928.25800562,0
+XNTK.US,D,20201007,000000,118.864,120.259,118.864,120.109,17807.823261981,0
+XNTK.US,D,20201008,000000,121.394,121.394,120.368,120.707,10511.115896512,0
+XNTK.US,D,20201009,000000,121.572,122.16,121.384,122.16,18081.047987119,0
+XNTK.US,D,20201012,000000,124.002,125.784,123.594,124.778,26640.415203688,0
+XNTK.US,D,20201013,000000,125.385,125.734,124.27,125.057,45016.786974597,0
+XNTK.US,D,20201014,000000,125.614,125.824,123.892,124.639,19625.973087352,0
+XNTK.US,D,20201015,000000,121.961,123.384,121.921,123.285,21562.654227306,0
+XNTK.US,D,20201016,000000,124.479,124.579,122.539,122.677,16751.0864574,0
+XNTK.US,D,20201019,000000,123.792,124.052,121.085,121.264,16903.770862625,0
+XNTK.US,D,20201020,000000,121.772,122.289,120.806,121.294,19252.298095618,0
+XNTK.US,D,20201021,000000,121.434,121.871,120.657,120.717,25073.391044804,0
+XNTK.US,D,20201022,000000,121.244,121.244,118.854,120.159,18710.87115867,0
+XNTK.US,D,20201023,000000,120.349,120.477,119.014,120.477,13729.542438219,0
+XNTK.US,D,20201026,000000,119.412,120.507,117.053,118.447,34985.82335241,0
+XNTK.US,D,20201027,000000,119.313,119.482,118.805,119.263,10676.858836395,0
+XNTK.US,D,20201028,000000,117.093,117.182,114.734,114.873,34948.65675377,0
+XNTK.US,D,20201029,000000,115.659,117.869,115.281,116.894,39077.162710829,0
+XNTK.US,D,20201030,000000,116.028,116.107,112.802,113.758,35934.073869068,0
+XNTK.US,D,20201102,000000,114.863,115.878,113.001,114.116,36733.657991165,0
+XNTK.US,D,20201103,000000,114.893,116.993,114.375,116.634,14639.621853571,0
+XNTK.US,D,20201104,000000,119.741,121.612,119.024,120.796,44228.252381826,0
+XNTK.US,D,20201105,000000,123.932,125.007,123.364,124.877,45994.168068568,0
+XNTK.US,D,20201106,000000,124.509,125.644,123.096,125.335,30551.948584902,0
+XNTK.US,D,20201109,000000,126.49,127.515,122.16,122.22,42666.250736272,0
+XNTK.US,D,20201110,000000,120.946,121.244,117.651,118.795,43161.470550586,0
+XNTK.US,D,20201111,000000,120.249,122.12,120.199,121.991,19192.027935661,0
+XNTK.US,D,20201112,000000,122.409,123.215,120.876,121.234,27927.183118772,0
+XNTK.US,D,20201113,000000,122.667,122.827,121.085,122.539,17888.183475257,0
+XNTK.US,D,20201116,000000,122.589,123.554,121.951,123.404,85018.092138101,0
+XNTK.US,D,20201117,000000,124.808,125.057,123.782,124.211,43420.632238401,0
+XNTK.US,D,20201118,000000,124.619,126.142,123.742,124.947,30621.259268853,0
+XNTK.US,D,20201119,000000,124.867,126.55,124.45,126.47,17523.549007516,0
+XNTK.US,D,20201120,000000,126.54,126.64,125.415,125.445,34326.869603546,0
+XNTK.US,D,20201123,000000,126.292,127.267,125.784,126.829,19807.788069889,0
+XNTK.US,D,20201124,000000,128.073,128.979,126.66,128.87,29589.63503092,0
+XNTK.US,D,20201125,000000,128.81,129.725,128.352,129.557,29947.237979999,0
+XNTK.US,D,20201127,000000,130.752,131.857,130.752,131.17,19883.125769836,0
+XNTK.US,D,20201130,000000,131.458,131.767,128.591,130.94,61243.523040371,0
+XNTK.US,D,20201201,000000,132.852,133.34,131.637,132.942,46508.473433535,0
+XNTK.US,D,20201202,000000,131.697,132.563,130.443,132.364,37438.818862662,0
+XNTK.US,D,20201203,000000,133.31,134.215,133.061,133.08,29745.332944143,0
+XNTK.US,D,20201204,000000,133.608,134.783,133.29,134.783,23969.442614925,0
+XNTK.US,D,20201207,000000,135.41,136.923,135.41,136.873,48379.861900201,0
+XNTK.US,D,20201208,000000,136.575,137.61,135.53,137.302,88987.88667394,0
+XNTK.US,D,20201209,000000,137.391,137.391,132.673,133.39,51394.374400721,0
+XNTK.US,D,20201210,000000,131.896,134.723,131.249,134.535,21796.703348472,0
+XNTK.US,D,20201211,000000,133.568,133.977,132.245,133.618,19086.555155736,0
+XNTK.US,D,20201214,000000,134.355,135.768,134.355,135.171,44533.621192275,0
+XNTK.US,D,20201215,000000,136.336,136.675,135.122,136.246,444030.35845702,0
+XNTK.US,D,20201216,000000,136.545,137.72,135.798,137.59,30006.503637291,0
+XNTK.US,D,20201217,000000,138.248,139.303,138.148,139.223,40442.281833856,0
+XNTK.US,D,20201218,000000,139.92,140.04,137.61,138.955,48786.685479912,0
+XNTK.US,D,20201221,000000,138.148,139.721,137.391,139.601,61409.265980253,0
+XNTK.US,D,20201222,000000,139.92,140.04,138.288,139.82,24900.616586261,0
+XNTK.US,D,20201223,000000,140.139,140.139,138.357,138.397,18078.034479121,0
+XNTK.US,D,20201224,000000,138.288,138.955,137.85,138.387,13379.975510468,0
+XNTK.US,D,20201228,000000,139.403,139.403,136.745,137.053,36619.144687246,0
+XNTK.US,D,20201229,000000,138.318,139.034,137.58,138.965,33653.852817359,0
+XNTK.US,D,20201230,000000,139.681,140.498,139.283,140.258,30641.349322172,0
+XNTK.US,D,20201231,000000,140.478,140.488,139.531,140.069,28713.708706211,0
+XNTK.US,D,20210104,000000,141.055,141.553,137.302,138.875,61749.79238401,0
+XNTK.US,D,20210105,000000,138.636,141.623,138.636,141.613,33273.146306964,0
+XNTK.US,D,20210106,000000,140.179,141.463,138.636,138.795,54883.012159569,0
+XNTK.US,D,20210107,000000,140.965,143.484,140.965,143.225,40330.782037936,0
+XNTK.US,D,20210108,000000,145.007,145.276,143.225,144.918,26959.847051461,0
+XNTK.US,D,20210111,000000,144.021,145.873,143.573,144.42,26725.797930294,0
+XNTK.US,D,20210112,000000,145.096,145.644,143.981,145.376,34725.657161929,0
+XNTK.US,D,20210113,000000,146.221,146.491,144.888,145.744,23703.249408447,0
+XNTK.US,D,20210114,000000,147.058,148.133,146.112,146.211,22091.022629596,0
+XNTK.US,D,20210115,000000,146.659,146.659,143.583,144.021,32032.585514514,0
+XNTK.US,D,20210119,000000,146.142,147.346,145.534,147.346,39650.733733087,0
+XNTK.US,D,20210120,000000,149.924,150.234,148.829,149.806,38393.096395317,0
+XNTK.US,D,20210121,000000,150.343,151.239,149.238,150.921,25464.14258186,0
+XNTK.US,D,20210122,000000,149.816,150.054,149.268,149.706,19539.58585808,0
+XNTK.US,D,20210125,000000,151.717,152.066,147.008,150.114,26572.109022403,0
+XNTK.US,D,20210126,000000,150.572,150.572,148.511,148.551,29961.301017322,0
+XNTK.US,D,20210127,000000,146.321,146.849,142.12,142.866,48083.533613746,0
+XNTK.US,D,20210128,000000,144.34,147.526,144.34,145.654,22294.936670784,0
+XNTK.US,D,20210129,000000,144.948,145.216,141.453,142.688,30188.318619827,0
+XNTK.US,D,20210201,000000,144.987,147.646,143.693,147.366,97980.194539534,0
+XNTK.US,D,20210202,000000,149.288,150.901,149.238,150.731,234756.29104343,0
+XNTK.US,D,20210203,000000,151.886,152.046,150.254,150.433,37552.327663915,0
+XNTK.US,D,20210204,000000,150.971,151.657,150.214,151.657,35124.444720311,0
+XNTK.US,D,20210205,000000,151.936,152.762,151.518,152.732,43329.222495799,0
+XNTK.US,D,20210208,000000,153.698,154.375,153.27,154.375,29025.104532656,0
+XNTK.US,D,20210209,000000,154.375,155.869,154.325,155.38,28403.317382433,0
+XNTK.US,D,20210210,000000,156.515,157.282,153.837,155.769,27069.33784205,0
+XNTK.US,D,20210211,000000,156.764,158.059,156.287,157.212,29745.332944143,0
+XNTK.US,D,20210212,000000,156.854,157.72,156.087,157.72,21197.0152569,0
+XNTK.US,D,20210216,000000,158.984,159.87,157.501,158.397,30483.642403617,0
+XNTK.US,D,20210217,000000,157.003,157.003,154.754,156.924,19393.932971518,0
+XNTK.US,D,20210218,000000,154.852,155.839,153.359,155.341,25968.402920167,0
+XNTK.US,D,20210219,000000,156.744,157.75,155.869,156.247,30402.277687675,0
+XNTK.US,D,20210222,000000,154.136,154.564,150.691,150.811,27745.368136234,0
+XNTK.US,D,20210223,000000,146.988,151.149,142.778,150.681,86045.69836537,0
+XNTK.US,D,20210224,000000,149.556,152.424,148.213,152.364,19848.972679193,0
+XNTK.US,D,20210225,000000,151.896,151.896,144.669,145.316,29565.526966938,0
+XNTK.US,D,20210226,000000,146.491,148.123,143.843,146.411,25889.047209557,0
+XNTK.US,D,20210301,000000,149.288,151.498,148.631,151.399,116280.22410783,0
+XNTK.US,D,20210302,000000,152.135,152.135,147.536,147.596,111057.81474755,0
+XNTK.US,D,20210303,000000,148.193,148.372,142.966,143.126,84453.561639837,0
+XNTK.US,D,20210304,000000,142.22,143.733,136.087,138.417,67457.376531945,0
+XNTK.US,D,20210305,000000,140.558,140.756,133.828,140.706,42421.152085781,0
+XNTK.US,D,20210308,000000,139.661,140.736,134.245,134.245,68497.036791204,0
+XNTK.US,D,20210309,000000,138.636,142.399,138.636,141.593,86421.382362435,0
+XNTK.US,D,20210310,000000,143.753,144.101,139.97,140.02,30543.912563574,0
+XNTK.US,D,20210311,000000,143.703,145.426,142.638,145.066,18482.8490535,0
+XNTK.US,D,20210312,000000,142.508,143.633,141.483,143.633,53419.451775278,0
+XNTK.US,D,20210315,000000,143.703,144.938,142.488,144.938,12432.729496476,0
+XNTK.US,D,20210316,000000,146.251,147.416,144.499,145.096,13641.146203616,0
+XNTK.US,D,20210317,000000,143.156,146.181,142.18,145.465,31653.88800945,0
+XNTK.US,D,20210318,000000,143.166,143.305,140.01,140.268,27459.084876439,0
+XNTK.US,D,20210319,000000,140.488,141.881,139.711,141.393,18480.840048168,0
+XNTK.US,D,20210322,000000,143.006,144.071,142.1,143.036,13791.821603508,0
+XNTK.US,D,20210323,000000,143.285,143.613,141.304,141.433,16732.000906748,0
+XNTK.US,D,20210324,000000,142.688,142.688,137.461,137.461,25606.781960425,0
+XNTK.US,D,20210325,000000,135.57,138.218,135.57,137.73,35221.881478909,0
+XNTK.US,D,20210326,000000,137.76,141.503,137.76,141.423,11720.537106317,0
+XNTK.US,D,20210329,000000,140.985,141.025,139.303,140.328,10274.053267348,0
+XNTK.US,D,20210330,000000,139.303,140.985,138.586,140.616,14728.018088175,0
+XNTK.US,D,20210331,000000,141.692,144.33,141.692,143.563,15045.440930615,0
+XNTK.US,D,20210401,000000,146.649,147.824,146.649,147.586,23846.893289679,0
+XNTK.US,D,20210405,000000,149.119,149.905,148.292,149.487,32747.791412671,0
+XNTK.US,D,20210406,000000,149.318,151.129,149.318,149.816,19679.211728647,0
+XNTK.US,D,20210407,000000,149.786,150.184,148.721,149.437,20059.918239043,0
+XNTK.US,D,20210408,000000,151.139,151.796,150.961,151.767,15857.079084704,0
+XNTK.US,D,20210409,000000,150.871,152.016,150.632,151.966,11427.222327859,0
+XNTK.US,D,20210412,000000,151.369,151.438,150.274,151.139,22854.444655719,0
+XNTK.US,D,20210413,000000,151.687,152.524,151.458,152.464,11659.262443694,0
+XNTK.US,D,20210414,000000,153.001,153.001,149.974,150.254,14937.959145358,0
+XNTK.US,D,20210415,000000,151.747,152.384,151.169,152.254,14394.523203079,0
+XNTK.US,D,20210416,000000,152.524,152.524,151.399,152.056,16320.154813707,0
+XNTK.US,D,20210419,000000,151.438,152.066,148.741,149.676,13187.110998606,0
+XNTK.US,D,20210420,000000,149.497,149.656,146.739,147.616,20879.592414459,0
+XNTK.US,D,20210421,000000,146.938,149.427,146.351,149.427,11256.456874648,0
+XNTK.US,D,20210422,000000,149.527,149.806,147.038,147.596,12633.630029666,0
+XNTK.US,D,20210423,000000,148.471,150.522,148.471,150.244,16375.402460335,0
+XNTK.US,D,20210426,000000,150.622,152.105,150.472,152.105,11780.807266274,0
+XNTK.US,D,20210427,000000,152.244,152.404,151.119,151.617,10769.273081661,0
+XNTK.US,D,20210428,000000,151.567,152.224,150.961,151.587,12985.205962749,0
+XNTK.US,D,20210429,000000,152.991,152.991,149.437,150.701,14352.334091109,0
+XNTK.US,D,20210430,000000,149.079,150.672,148.671,148.959,15290.539581107,0
+XNTK.US,D,20210503,000000,149.686,149.716,147.376,147.456,14681.810965541,0
+XNTK.US,D,20210504,000000,146.331,146.331,142.768,144.928,20064.940752372,0
+XNTK.US,D,20210505,000000,146.112,146.112,144.34,144.35,9239.415521418,0
+XNTK.US,D,20210506,000000,144.011,144.35,142.478,144.021,22346.166306748,0
+XNTK.US,D,20210507,000000,145.445,146.829,145.057,145.426,18575.263298767,0
+XNTK.US,D,20210510,000000,144.181,144.181,139.85,139.9,46001.199587229,0
+XNTK.US,D,20210511,000000,135.818,140.706,135.818,140.478,28721.744727539,0
+XNTK.US,D,20210512,000000,138.288,138.288,135.5,135.808,36593.027617931,0
+XNTK.US,D,20210513,000000,137.511,138.208,134.385,135.6,33680.97438934,0
+XNTK.US,D,20210514,000000,137.59,140.06,137.411,139.791,12666.778617643,0
+XNTK.US,D,20210517,000000,138.735,139.283,137.84,139.283,19473.288682128,0
+XNTK.US,D,20210518,000000,139.92,141.035,139.423,139.462,16792.271066704,0
+XNTK.US,D,20210519,000000,136.485,140.498,136.366,140.428,16164.456900485,0
+XNTK.US,D,20210520,000000,141.393,144.201,141.393,144.001,9312.7442160325,0
+XNTK.US,D,20210521,000000,144.878,144.878,143.036,143.036,9121.8887095018,0
+XNTK.US,D,20210524,000000,144.36,146.719,144.281,146.102,9105.8166668466,0
+XNTK.US,D,20210525,000000,146.361,147.088,145.823,146.152,18317.106113618,0
+XNTK.US,D,20210526,000000,146.321,146.899,146.321,146.57,17753.580118019,0
+XNTK.US,D,20210527,000000,146.59,147.227,146.132,147.068,20560.160566687,0
+XNTK.US,D,20210528,000000,147.466,148.869,147.466,147.844,29025.104532656,0
+XNTK.US,D,20210601,000000,149.248,149.706,148.193,148.899,34634.247419327,0
+XNTK.US,D,20210602,000000,148.879,149.397,148.412,148.859,31697.081624086,0
+XNTK.US,D,20210603,000000,147.366,147.476,146.013,146.471,13475.403263733,0
+XNTK.US,D,20210604,000000,147.346,149.308,147.346,149.069,6840.6631551269,0
+XNTK.US,D,20210607,000000,148.859,149.537,148.272,149.447,17497.431938202,0
+XNTK.US,D,20210608,000000,150.433,150.522,148.133,148.771,11706.474068994,0
+XNTK.US,D,20210609,000000,149.308,149.377,148.213,148.302,7596.0491599221,0
+XNTK.US,D,20210610,000000,148.809,149.984,148.302,149.915,7253.5137508328,0
+XNTK.US,D,20210611,000000,149.954,150.871,149.954,150.871,9138.9652548229,0
+XNTK.US,D,20210614,000000,151.179,152.553,151.139,152.444,13845.060244803,0
+XNTK.US,D,20210615,000000,152.344,152.553,150.981,151.03,7482.5403586696,0
+XNTK.US,D,20210616,000000,151.229,151.607,149.139,150.433,8501.106061944,0
+XNTK.US,D,20210617,000000,149.876,153.429,149.876,153.17,13428.191638434,0
+XNTK.US,D,20210618,000000,152.394,152.852,151.229,151.488,9152.0237894803,0
+XNTK.US,D,20210621,000000,151.319,152.046,150.054,151.886,9714.5452824129,0
+XNTK.US,D,20210622,000000,151.836,152.921,151.796,152.732,10503.079875185,0
+XNTK.US,D,20210623,000000,153.299,154.236,153.299,153.757,17061.47778118,0
+XNTK.US,D,20210624,000000,154.982,155.957,154.982,155.231,9765.7749183764,0
+XNTK.US,D,20210625,000000,156.087,156.087,154.822,155.162,5899.4441571307,0
+XNTK.US,D,20210628,000000,156.017,157.352,156.017,157.282,11808.933340921,0
+XNTK.US,D,20210629,000000,157.062,158.227,157.062,158.227,8160.5796581866,0
+XNTK.US,D,20210630,000000,158.217,158.297,157.57,157.929,9439.3115519423,0
+XNTK.US,D,20210701,000000,158.128,158.128,156.177,156.615,9551.8158505288,0
+XNTK.US,D,20210702,000000,157.58,157.959,157.122,157.63,5359.021722849,0
+XNTK.US,D,20210706,000000,157.829,158.297,156.177,157.789,15217.210886492,0
+XNTK.US,D,20210707,000000,158.825,158.845,156.007,156.087,10127.395878119,0
+XNTK.US,D,20210708,000000,152.742,155.022,152.384,154.424,14101.208424621,0
+XNTK.US,D,20210709,000000,154.962,156.934,154.842,156.854,14171.523611238,0
+XNTK.US,D,20210712,000000,157.362,157.64,156.505,157.252,7222.3741681883,0
+XNTK.US,D,20210713,000000,157.033,158.695,157.023,157.222,8237.9263634648,0
+XNTK.US,D,20210714,000000,158.059,158.138,156.087,156.107,8050.084364932,0
+XNTK.US,D,20210715,000000,156.057,156.217,153.539,154.176,13731.551443551,0
+XNTK.US,D,20210716,000000,154.992,154.992,152.344,152.444,8016.9357769556,0
+XNTK.US,D,20210719,000000,150.224,151.876,149.706,151.876,14405.572732404,0
+XNTK.US,D,20210720,000000,152.553,154.812,151.409,154.076,13671.281283594,0
+XNTK.US,D,20210721,000000,154.106,156.694,154.027,156.694,12379.490855181,0
+XNTK.US,D,20210722,000000,156.844,157.412,156.844,157.362,13930.44297141,0
+XNTK.US,D,20210723,000000,158.207,158.835,157.352,158.835,5798.9938905356,0
+XNTK.US,D,20210726,000000,158.079,158.327,157.292,157.859,33300.267878944,0
+XNTK.US,D,20210727,000000,156.934,156.934,152.234,154.812,17889.187977922,0
+XNTK.US,D,20210728,000000,156.057,157.461,155.171,157.212,9641.2165877985,0
+XNTK.US,D,20210729,000000,157.262,158.665,157.262,158.098,9975.7159755602,0
+XNTK.US,D,20210730,000000,156.356,158.019,156.356,157.421,7310.770402792,0
+XNTK.US,D,20210802,000000,158.287,159.392,157.989,158.148,17997.674265845,0
+XNTK.US,D,20210803,000000,158.347,158.805,157.013,158.805,7303.7388841303,0
+XNTK.US,D,20210804,000000,159.124,160.437,159.124,160.417,10318.25138465,0
+XNTK.US,D,20210805,000000,160.537,161.742,160.378,161.552,8705.0201031321,0
+XNTK.US,D,20210806,000000,160.338,160.687,160.03,160.437,7160.0950028993,0
+XNTK.US,D,20210809,000000,160.806,161.164,160.657,160.717,4310.3209395961,0
+XNTK.US,D,20210810,000000,161.194,161.194,158.974,158.974,10095.251792808,0
+XNTK.US,D,20210811,000000,159.78,159.96,157.63,158.387,9535.7438078736,0
+XNTK.US,D,20210812,000000,157.989,158.197,156.565,158.177,14124.311985938,0
+XNTK.US,D,20210813,000000,158.148,158.457,158.019,158.417,5927.5702317773,0
+XNTK.US,D,20210816,000000,157.56,157.65,155.082,156.714,7873.2918957246,0
+XNTK.US,D,20210817,000000,155.132,155.759,154.066,155.022,23772.560092398,0
+XNTK.US,D,20210818,000000,155.042,156.027,154.315,154.355,7566.9185826095,0
+XNTK.US,D,20210819,000000,152.792,154.822,152.563,153.977,9893.3467569522,0
+XNTK.US,D,20210820,000000,154.534,155.162,154.007,154.892,6702.0417872256,0
+XNTK.US,D,20210823,000000,156.067,158.397,156.067,158.317,5370.0712521745,0
+XNTK.US,D,20210824,000000,159.622,160.288,159.622,159.98,5296.7425575601,0
+XNTK.US,D,20210825,000000,160.318,161.035,160.318,161.035,4575.5096434072,0
+XNTK.US,D,20210826,000000,161.015,161.493,160.308,160.308,5569.9672826987,0
+XNTK.US,D,20210827,000000,160.777,162.16,160.687,161.97,6827.6046204695,0
+XNTK.US,D,20210830,000000,162.399,163.424,162.399,163.195,22595.282967904,0
+XNTK.US,D,20210831,000000,162.21,163.335,162.21,163.145,3254.5886376815,0
+XNTK.US,D,20210901,000000,163.593,164.738,163.593,163.693,7194.2480935416,0
+XNTK.US,D,20210902,000000,164.28,164.39,163.683,163.723,5751.7822652359,0
+XNTK.US,D,20210903,000000,163.623,165.087,163.623,164.878,9222.3389760969,0
+XNTK.US,D,20210907,000000,165.325,165.714,164.838,165.385,7210.3201361969,0
+XNTK.US,D,20210908,000000,164.927,164.927,162.23,163.285,12617.557987012,0
+XNTK.US,D,20210909,000000,162.677,163.653,162.379,162.747,15486.417600967,0
+XNTK.US,D,20210910,000000,163.643,164.091,162.319,162.319,3673.4662493831,0
+XNTK.US,D,20210913,000000,163.125,163.125,160.767,162.04,15238.305442478,0
+XNTK.US,D,20210914,000000,162.24,162.24,161.383,161.493,6970.2439990346,0
+XNTK.US,D,20210915,000000,161.722,162.618,160.557,162.618,7866.2603770629,0
+XNTK.US,D,20210916,000000,161.762,162.857,161.503,162.817,4735.2255672934,0
+XNTK.US,D,20210917,000000,162.568,162.568,161.204,161.722,16188.564964468,0
+XNTK.US,D,20210920,000000,158.059,158.895,155.48,157.809,31712.149164076,0
+XNTK.US,D,20210921,000000,159.044,159.292,157.939,158.527,6544.3348686713,0
+XNTK.US,D,20210922,000000,159.004,161.264,159.004,160.777,4404.7441901955,0
+XNTK.US,D,20210923,000000,161.772,162.957,161.762,162.707,5256.562450922,0
+XNTK.US,D,20210924,000000,161.882,162.827,161.314,162.827,8802.4568617293,0
+XNTK.US,D,20210927,000000,161.572,162.638,160.497,162.24,6914.9963524072,0
+XNTK.US,D,20210928,000000,159.88,159.95,156.575,156.615,10858.673818931,0
+XNTK.US,D,20210929,000000,157.152,157.242,154.992,154.992,11268.510906639,0
+XNTK.US,D,20210930,000000,156.884,156.884,155.201,155.39,11838.063918233,0
+XNTK.US,D,20211001,000000,156.217,156.744,154.365,156.674,10353.408977957,0
+XNTK.US,D,20211004,000000,155.749,155.749,152.016,153.061,27994.48479739,0
+XNTK.US,D,20211005,000000,155.062,156.077,154.822,155.211,6918.0098604051,0
+XNTK.US,D,20211006,000000,154.932,155.859,153.081,155.739,7995.8412209706,0
+XNTK.US,D,20211007,000000,157.68,159.502,157.68,158.148,7283.6488308113,0
+XNTK.US,D,20211008,000000,159.094,159.094,157.54,157.63,7856.2153504034,0
+XNTK.US,D,20211011,000000,157.392,158.745,156.615,156.615,5121.9590936846,0
+XNTK.US,D,20211012,000000,157.212,157.212,156.127,156.416,6178.6958982651,0
+XNTK.US,D,20211013,000000,157.342,158.675,157.262,158.606,8679.9075364833,0
+XNTK.US,D,20211014,000000,160.557,161.304,160.328,161.115,13070.588689355,0
+XNTK.US,D,20211015,000000,161.473,162.538,161.473,162.538,4988.3602391131,0
+XNTK.US,D,20211018,000000,162.13,164.17,162.13,164.16,7972.7376596537,0
+XNTK.US,D,20211019,000000,164.977,165.903,164.589,165.595,5975.786359743,0
+XNTK.US,D,20211020,000000,165.883,166.042,164.47,164.848,9424.244011953,0
+XNTK.US,D,20211021,000000,164.082,165.385,163.862,165.375,5481.571048095,0
+XNTK.US,D,20211022,000000,164.28,164.28,161.842,162.319,7765.8101104678,0
+XNTK.US,D,20211025,000000,163.135,164.23,162.997,163.653,5476.5485347653,0
+XNTK.US,D,20211026,000000,165.057,165.127,163.045,163.235,4841.7028498842,0
+XNTK.US,D,20211027,000000,163.225,163.852,162.389,162.389,5041.5988804085,0
+XNTK.US,D,20211028,000000,163.355,164.917,163.355,164.917,19384.892447524,0
+XNTK.US,D,20211029,000000,163.932,164.828,163.902,164.828,5647.313987977,0
+XNTK.US,D,20211101,000000,165.177,166.888,165.047,166.888,7470.4863266782,0
+XNTK.US,D,20211102,000000,166.908,167.307,166.77,167.147,72147.39947927,0
+XNTK.US,D,20211103,000000,167.913,168.77,166.828,168.69,15562.75980358,0
+XNTK.US,D,20211104,000000,170.173,172.225,170.173,171.766,14541.180592308,0
+XNTK.US,D,20211105,000000,172.881,173.668,172.025,172.583,8422.7548539998,0
+XNTK.US,D,20211108,000000,172.971,174.056,172.812,173.459,11712.50108499,0
+XNTK.US,D,20211109,000000,174.455,174.574,171.786,172.733,10034.981632851,0
+XNTK.US,D,20211110,000000,170.851,172.125,168.023,168.71,10671.836323064,0
+XNTK.US,D,20211111,000000,170.622,170.89,170.243,170.463,8524.2096232609,0
+XNTK.US,D,20211112,000000,170.99,173.131,170.99,173.131,5146.0671576674,0
+XNTK.US,D,20211115,000000,173.33,173.36,172.225,172.812,5137.0266336738,0
+XNTK.US,D,20211116,000000,172.423,174.206,172.423,174.136,6959.1944697091,0
+XNTK.US,D,20211117,000000,173.429,173.568,172.673,172.673,4187.7716143501,0
+XNTK.US,D,20211118,000000,173.718,173.718,172.165,173.668,7282.6443281453,0
+XNTK.US,D,20211119,000000,173.808,175.321,173.808,174.076,22001.621892326,0
+XNTK.US,D,20211122,000000,175.988,175.988,171.02,171.199,11375.992691895,0
+XNTK.US,D,20211123,000000,170.453,170.542,167.545,169.596,10083.197760817,0
+XNTK.US,D,20211124,000000,168.422,170.861,167.287,170.861,7075.7167789594,0
+XNTK.US,D,20211126,000000,168.491,169.118,166.46,167.446,7464.4593106825,0
+XNTK.US,D,20211129,000000,169.626,171.508,168.83,171.338,9366.9873599938,0
+XNTK.US,D,20211130,000000,170.791,171.538,166.41,167.287,17775.67917667,0
+XNTK.US,D,20211201,000000,169.736,169.736,162.957,163.026,23525.452436574,0
+XNTK.US,D,20211202,000000,162.757,164.599,161.702,163.832,10963.14209619,0
+XNTK.US,D,20211203,000000,163.822,163.872,157.531,159.402,24425.486825266,0
+XNTK.US,D,20211206,000000,159.233,160.855,156.057,160.757,8819.5334070505,0
+XNTK.US,D,20211207,000000,164.888,167.525,164.888,166.898,7911.4629970307,0
+XNTK.US,D,20211208,000000,167.098,168.133,166.391,167.993,6942.1179243879,0
+XNTK.US,D,20211209,000000,166.789,167.008,164.619,164.698,7946.620590339,0
+XNTK.US,D,20211210,000000,167.267,167.267,164.947,166.311,8056.1113809277,0
+XNTK.US,D,20211213,000000,165.753,165.753,162.787,162.957,11463.384423834,0
+XNTK.US,D,20211214,000000,160.388,161.304,159.263,161.015,13850.082758134,0
+XNTK.US,D,20211215,000000,160.667,164.609,158.427,164.609,15558.741792916,0
+XNTK.US,D,20211216,000000,165.067,165.067,158.277,159.292,6811.5325778143,0
+XNTK.US,D,20211217,000000,156.904,160.328,156.904,158.974,13404.083574451,0
+XNTK.US,D,20211220,000000,155.977,157.162,155.599,156.734,9848.1441369844,0
+XNTK.US,D,20211221,000000,159.144,162.707,158.387,162.687,11186.141688031,0
+XNTK.US,D,20211222,000000,162.08,163.982,162.08,163.982,7628.1932452325,0
+XNTK.US,D,20211223,000000,164.18,165.973,163.992,165.515,11631.136369047,0
+XNTK.US,D,20211227,000000,165.793,167.605,165.793,167.575,7089.7798162827,0
+XNTK.US,D,20211228,000000,168.033,168.033,165.535,165.793,6211.8444862415,0
+XNTK.US,D,20211229,000000,165.684,166.182,164.957,165.615,8447.8674206486,0
+XNTK.US,D,20211230,000000,165.415,167.446,165.415,165.933,7338.8964774386,0
+XNTK.US,D,20211231,000000,165.883,165.883,164.688,164.758,4366.5730888893,0
+XNTK.US,D,20220103,000000,165.674,166.75,164.4,166.75,11882.262035535,0
+XNTK.US,D,20220104,000000,166.72,166.72,161.712,163.723,32923.579379213,0
+XNTK.US,D,20220105,000000,161.572,163.484,157.909,157.989,24876.508522278,0
+XNTK.US,D,20220106,000000,157.162,159.671,155.629,158.387,31635.806961463,0
+XNTK.US,D,20220107,000000,158.407,159.273,155.579,156.406,22908.68779968,0
+XNTK.US,D,20220110,000000,154.405,156.944,151.349,156.834,262233.45696785,0
+XNTK.US,D,20220111,000000,156.316,160.01,155.749,159.81,29183.815953876,0
+XNTK.US,D,20220112,000000,161.732,162.16,159.83,160.905,14497.986977671,0
+XNTK.US,D,20220113,000000,161.94,162.15,156.037,156.237,16888.703322635,0
+XNTK.US,D,20220114,000000,155.53,157.6,155.52,157.6,7378.0720814107,0
+XNTK.US,D,20220118,000000,155.201,155.739,152.234,152.464,21761.545755164,0
+XNTK.US,D,20220119,000000,152.912,154.186,149.736,149.895,28259.673501201,0
+XNTK.US,D,20220120,000000,151.826,153.619,148.073,148.233,16524.068854895,0
+XNTK.US,D,20220121,000000,146.629,147.356,142.538,142.538,38387.06937932,0
+XNTK.US,D,20220124,000000,139.393,143.255,133.967,143.245,62648.822270037,0
+XNTK.US,D,20220125,000000,139.93,142.269,138.098,139.353,65644.249219903,0
+XNTK.US,D,20220126,000000,143.076,144.34,137.401,138.705,32637.296119416,0
+XNTK.US,D,20220127,000000,139.163,140.577,135.261,135.41,28376.195810452,0
+XNTK.US,D,20220128,000000,135.55,139.273,133.061,139.173,25036.224446165,0
+XNTK.US,D,20220131,000000,140.328,146.072,140.328,146.053,22362.238349403,0
+XNTK.US,D,20220201,000000,147.008,147.734,144.211,147.685,22534.00830528,0
+XNTK.US,D,20220202,000000,149.497,149.497,146.241,147.606,27055.274804726,0
+XNTK.US,D,20220203,000000,142.488,144.191,140.676,140.876,22409.449974702,0
+XNTK.US,D,20220204,000000,142.22,145.794,141.224,144.649,19728.432359279,0
+XNTK.US,D,20220207,000000,144.788,146.122,143.434,143.783,17902.24651258,0
+XNTK.US,D,20220208,000000,143.016,146.421,143.016,146.152,7667.3688492046,0
+XNTK.US,D,20220209,000000,147.864,151.04,147.864,151.02,23511.389399251,0
+XNTK.US,D,20220210,000000,147.994,152.234,147.058,147.854,48619.938037364,0
+XNTK.US,D,20220211,000000,147.705,148.521,141.323,142.08,33202.831120347,0
+XNTK.US,D,20220214,000000,141.721,143.245,140.218,141.323,19268.370138274,0
+XNTK.US,D,20220215,000000,144.181,146.899,143.663,146.809,13230.304613241,0
+XNTK.US,D,20220216,000000,144.211,145.445,143.235,145.256,31435.910930939,0
+XNTK.US,D,20220217,000000,144.131,144.131,140.646,140.766,13154.966913295,0
+XNTK.US,D,20220218,000000,140.607,140.607,137.193,138.058,30020.566674614,0
+XNTK.US,D,20220222,000000,136.097,138.885,134.594,135.69,25011.111879515,0
+XNTK.US,D,20220223,000000,137.023,137.68,131.807,131.936,117351.02394974,0
+XNTK.US,D,20220224,000000,125.972,136.615,125.972,136.386,61512.729754846,0
+XNTK.US,D,20220225,000000,136.695,138.158,135.48,138.068,39878.755838258,0
+XNTK.US,D,20220228,000000,136.495,139.353,135.958,138.058,16633.559645483,0
+XNTK.US,D,20220301,000000,137.421,138.377,133.917,134.833,26527.910905102,0
+XNTK.US,D,20220302,000000,135.281,137.73,134.335,137.322,28627.321476939,0
+XNTK.US,D,20220303,000000,137.341,137.341,132.473,133.22,23736.397996424,0
+XNTK.US,D,20220304,000000,131.807,131.807,128.392,129.318,15826.944004725,0
+XNTK.US,D,20220307,000000,129.577,129.577,123.255,123.305,24911.666115587,0
+XNTK.US,D,20220308,000000,123.175,127.755,121.672,124.002,146268.64669714,0
+XNTK.US,D,20220309,000000,128.153,130.293,127.835,129.735,19314.577260907,0
+XNTK.US,D,20220310,000000,126.072,126.799,124.679,126.58,8464.9439659698,0
+XNTK.US,D,20220311,000000,125.854,127.217,123.006,123.006,17151.883021115,0
+XNTK.US,D,20220314,000000,122.249,122.677,118.756,119.064,22934.804868995,0
+XNTK.US,D,20220315,000000,119.88,123.454,119.462,123.215,14531.135565648,0
+XNTK.US,D,20220316,000000,126.998,131.677,126.202,131.667,30397.255174345,0
+XNTK.US,D,20220317,000000,130.313,133.22,129.895,133.22,34958.70178043,0
+XNTK.US,D,20220318,000000,132.325,136.853,132.285,136.745,17067.504797174,0
+XNTK.US,D,20220321,000000,136.147,136.147,133.22,135.181,17017.279663877,0
+XNTK.US,D,20220322,000000,136.266,139.153,135.968,138.686,15480.390584972,0
+XNTK.US,D,20220323,000000,136.933,139.203,136.177,136.256,22530.994797283,0
+XNTK.US,D,20220324,000000,137.153,139.701,135.62,139.701,13445.268183755,0
+XNTK.US,D,20220325,000000,138.699,139.363,136.883,138.426,9695.4597317598,0
+XNTK.US,D,20220328,000000,138.048,140.656,137.75,140.636,10598.507628449,0
+XNTK.US,D,20220329,000000,142.688,144.579,141.911,144.201,15111.738106568,0
+XNTK.US,D,20220330,000000,143.404,144.094,140.587,141.145,12822.476530865,0
+XNTK.US,D,20220331,000000,140.756,140.896,138.327,138.387,12616.553484346,0
+XNTK.US,D,20220401,000000,139.293,139.293,136.814,137.909,20029.783159065,0
+XNTK.US,D,20220404,000000,138.885,141.941,138.885,141.941,13722.510919557,0
+XNTK.US,D,20220405,000000,141.045,141.045,136.913,137.312,22255.761066812,0
+XNTK.US,D,20220406,000000,134.613,134.613,131.886,133.3,21313.53756615,0
+XNTK.US,D,20220407,000000,132.623,133.758,130.393,132.832,20370.309562821,0
+XNTK.US,D,20220408,000000,131.985,132.15,130.273,130.333,15801.831438076,0
+XNTK.US,D,20220411,000000,128.462,129.019,127.595,128.063,18747.033254645,0
+XNTK.US,D,20220412,000000,129.607,130.403,127.049,127.137,10985.241154841,0
+XNTK.US,D,20220413,000000,127.427,130.263,127.427,129.885,10327.291908643,0
+XNTK.US,D,20220414,000000,129.815,129.985,126.371,126.381,8168.6156795142,0
+XNTK.US,D,20220418,000000,125.854,127.177,125.217,126.52,8533.2501472544,0
+XNTK.US,D,20220419,000000,125.824,129.447,125.824,129.308,11956.595232815,0
+XNTK.US,D,20220420,000000,129.835,129.835,126.097,126.361,10270.035256684,0
+XNTK.US,D,20220421,000000,128.123,128.123,122.947,123.04,9970.6934622304,0
+XNTK.US,D,20220422,000000,123.245,123.544,120.487,120.487,12215.756920632,0
+XNTK.US,D,20220425,000000,119.313,122.09,119.313,122.085,23407.925624658,0
+XNTK.US,D,20220426,000000,120.762,120.762,117.073,117.073,10729.092975023,0
+XNTK.US,D,20220427,000000,117.959,118.951,116.037,116.85,9831.0675916632,0
+XNTK.US,D,20220428,000000,119.592,123.125,118.099,122.329,15166.985753195,0
+XNTK.US,D,20220429,000000,122.249,123.364,117.641,117.749,20308.030397533,0
+XNTK.US,D,20220502,000000,117.541,120.447,116.834,120.388,28674.53310224,0
+XNTK.US,D,20220503,000000,120.139,120.677,119.084,119.945,17155.901031778,0
+XNTK.US,D,20220504,000000,120.199,123.972,117.28,123.972,23614.853173843,0
+XNTK.US,D,20220505,000000,121.488,121.488,116.674,117.381,16642.600169478,0
+XNTK.US,D,20220506,000000,116.267,117.272,113.409,115.211,27043.220772735,0
+XNTK.US,D,20220509,000000,112.414,112.981,108.511,108.93,31427.874909611,0
+XNTK.US,D,20220510,000000,111.707,112.254,108.249,110.094,51504.869693976,0
+XNTK.US,D,20220511,000000,109.408,111.508,106.792,106.973,19110.663219719,0
+XNTK.US,D,20220512,000000,105.356,109.204,104.3,107.745,34340.932640869,0
+XNTK.US,D,20220513,000000,109.975,113.091,109.826,112.931,10813.471198964,0
+XNTK.US,D,20220516,000000,110.592,112.274,110.535,110.641,16224.727060442,0
+XNTK.US,D,20220517,000000,113.867,114.783,112.056,114.753,12249.910011273,0
+XNTK.US,D,20220518,000000,112.713,113.534,108.681,108.939,24506.851541208,0
+XNTK.US,D,20220519,000000,109.308,109.915,107.566,108.782,9480.4961612463,0
+XNTK.US,D,20220520,000000,110.293,110.293,104.708,108.283,14317.1764978,0
+XNTK.US,D,20220523,000000,108.382,109.478,107.248,109.318,21720.36114586,0
+XNTK.US,D,20220524,000000,106.55,106.55,103.942,104.828,26302.902307929,0
+XNTK.US,D,20220525,000000,104.42,108.183,104.42,107.32,12685.864168296,0
+XNTK.US,D,20220526,000000,107.514,111.693,107.514,111.169,7319.8109267855,0
+XNTK.US,D,20220527,000000,112.374,114.823,112.374,114.823,5936.6107557709,0
+XNTK.US,D,20220531,000000,114.276,115.659,113.694,114.453,6617.6635632857,0
+XNTK.US,D,20220601,000000,115.819,116.456,113.389,113.579,6309.2812448387,0
+XNTK.US,D,20220602,000000,113.579,117.904,113.579,117.904,8286.1424914305,0
+XNTK.US,D,20220603,000000,115.619,116.067,114.066,114.326,6497.1232433716,0
+XNTK.US,D,20220606,000000,116.874,117.419,114.893,115.241,11930.4781635,0
+XNTK.US,D,20220607,000000,114.096,116.756,114.096,116.64,11587.942754412,0
+XNTK.US,D,20220608,000000,116.546,117.556,116.177,116.585,7896.3954570414,0
+XNTK.US,D,20220609,000000,115.499,116.286,112.633,112.633,4649.8428406876,0
+XNTK.US,D,20220610,000000,110.621,110.621,108.086,108.173,28760.920331511,0
+XNTK.US,D,20220613,000000,103.942,104.918,102.13,102.34,14740.072120166,0
+XNTK.US,D,20220614,000000,103.613,103.932,102.738,103.153,11273.533419968,0
+XNTK.US,D,20220615,000000,104.171,106.58,104.061,105.933,10421.715159243,0
+XNTK.US,D,20220616,000000,102.668,102.668,99.4522,100.368,18059.953431134,0
+XNTK.US,D,20220617,000000,101.065,102.481,99.9599,101.822,24701.725058403,0
+XNTK.US,D,20220621,000000,103.59,105.198,103.59,104.239,16611.365204799,0
+XNTK.US,D,20220622,000000,102.472,104.988,102.472,103.52,23947.775999971,0
+XNTK.US,D,20220623,000000,103.55,105.167,103.321,105.028,11882.721349383,0
+XNTK.US,D,20220624,000000,106.625,109.549,106.625,109.549,10692.545734927,0
+XNTK.US,D,20220627,000000,110.178,110.178,108.382,108.701,8587.6981204716,0
+XNTK.US,D,20220628,000000,109,110.029,105.447,105.507,10162.576963843,0
+XNTK.US,D,20220629,000000,104.02,105.127,103.81,104.554,10892.911999987,0
+XNTK.US,D,20220630,000000,102.832,104.319,101.025,102.882,18061.015132508,0
+XNTK.US,D,20220701,000000,102.183,102.582,100.656,102.492,23283.561831297,0
+XNTK.US,D,20220705,000000,100.576,104.588,100.576,104.588,12941.657060225,0
+XNTK.US,D,20220706,000000,104.359,105.187,103.7,104.369,9259.9269397479,0
+XNTK.US,D,20220707,000000,105.746,107.962,105.647,107.683,30237.273060205,0
+XNTK.US,D,20220708,000000,106.453,108.621,106.061,107.745,9989.2601445663,0
+XNTK.US,D,20220711,000000,106.285,106.285,104.329,104.529,5248.5943132467,0
+XNTK.US,D,20220712,000000,104.838,104.838,103.421,103.421,3261.9627951768,0
+XNTK.US,D,20220713,000000,101.135,104.209,101.135,103.48,7790.2403855328,0
+XNTK.US,D,20220714,000000,102.752,103.71,101.246,103.261,13719.078168658,0
+XNTK.US,D,20220715,000000,104.459,105.527,103.669,105.497,6103.1564337276,0
+XNTK.US,D,20220718,000000,106.974,107.892,104.968,105.317,3439.2869397549,0
+XNTK.US,D,20220719,000000,106.575,108.606,106.575,108.581,6050.0593734867,0
+XNTK.US,D,20220720,000000,109.684,111.326,109.04,111.107,43864.182746935,0
+XNTK.US,D,20220721,000000,111.725,113.073,110.558,113.013,6502.8871325223,0
+XNTK.US,D,20220722,000000,112.135,112.135,109.4,109.699,8050.7165301108,0
+XNTK.US,D,20220725,000000,109.519,109.519,108.302,109.13,7010.8156144494,0
+XNTK.US,D,20220726,000000,107.712,107.712,106.285,106.663,3590.5634698752,0
+XNTK.US,D,20220727,000000,108.388,111.561,108.388,111.236,10670.50544577,0
+XNTK.US,D,20220728,000000,110.837,112.055,109.759,112.045,9952.1923855302,0
+XNTK.US,D,20220729,000000,111.845,112.903,111.506,112.873,2808.1332048159,0
+XNTK.US,D,20220801,000000,111.935,113.876,111.935,113.223,4022.3527710795,0
+XNTK.US,D,20220802,000000,112.893,115.288,112.649,114.135,4613.4332530065,0
+XNTK.US,D,20220803,000000,114.438,117.305,114.438,117.086,4910.9771566206,0
+XNTK.US,D,20220804,000000,117.195,118.523,117.041,118.513,3217.8822168636,0
+XNTK.US,D,20220805,000000,118.214,118.214,116.358,117.385,4847.8617831267,0
+XNTK.US,D,20220808,000000,117.355,118.563,116.052,116.437,6498.8798072211,0
+XNTK.US,D,20220809,000000,113.992,114.021,113.258,113.712,5610.25542168,0
+XNTK.US,D,20220810,000000,116.427,117.605,115.307,117.605,5208.5210602347,0
+XNTK.US,D,20220811,000000,118.763,119.781,117.398,117.545,5634.2993734872,0
+XNTK.US,D,20220812,000000,117.964,120.07,117.964,120.07,8906.280481917,0
+XNTK.US,D,20220815,000000,119.391,120.679,119.391,120.529,3303.0378795141,0
+XNTK.US,D,20220816,000000,119.791,119.939,118.763,119.604,5307.7023614394,0
+XNTK.US,D,20220817,000000,118.189,118.189,116.636,117.382,2746.0196626473,0
+XNTK.US,D,20220818,000000,117.515,118.533,117.215,118.223,9739.8041445666,0
+XNTK.US,D,20220819,000000,115.039,115.189,114.959,114.973,2685.9097831293,0
+XNTK.US,D,20220822,000000,112.135,112.274,111.342,111.466,5305.6986987888,0
+XNTK.US,D,20220823,000000,111.301,112.015,111.166,111.626,4256.7813011997,0
+XNTK.US,D,20220824,000000,111.346,113.043,111.346,112.354,4134.5578795131,0
+XNTK.US,D,20220825,000000,113.342,115.479,113.342,115.479,6756.3504578232,0
+XNTK.US,D,20220826,000000,114.66,114.68,110.607,110.607,11694.377060227,0
+XNTK.US,D,20220829,000000,109.955,110.637,109.04,109.04,3821.9865060195,0
+XNTK.US,D,20220830,000000,109.799,109.829,106.804,107.732,8877.2273734833,0
+XNTK.US,D,20220831,000000,109.514,109.514,107.403,107.523,6868.5555662568,0
+XNTK.US,D,20220901,000000,105.876,106.854,104.149,106.854,4663.5248192715,0
+XNTK.US,D,20220902,000000,107.074,108.461,105.098,105.597,7342.4217831237,0
+XNTK.US,D,20220906,000000,105.457,105.457,103.84,104.539,7243.240481919,0
+XNTK.US,D,20220907,000000,104.559,106.535,104.559,106.535,2883.2705542134,0
+XNTK.US,D,20220908,000000,105.177,107.932,105.078,107.703,11104.298409625,0
+XNTK.US,D,20220909,000000,108.761,110.947,108.761,110.787,5460.9825542103,0
+XNTK.US,D,20220912,000000,111.306,112.294,111.216,112.155,17620.209349376,0
+XNTK.US,D,20220913,000000,108.591,108.591,106.006,106.086,11311.677493962,0
+XNTK.US,D,20220914,000000,106.335,107.174,105.647,107.174,5704.4275662582,0
+XNTK.US,D,20220915,000000,106.086,106.275,104.678,105.207,6905.6233252929,0
+XNTK.US,D,20220916,000000,103.49,103.82,102.702,103.75,12178.261590347,0
+XNTK.US,D,20220919,000000,102.72,104.44,102.7,104.34,13855,0
+XNTK.US,D,20220920,000000,103.26,104.19,102.51,102.94,4578,0
+XNTK.US,D,20220921,000000,103.06,104.79,100.88,100.88,11921,0
+XNTK.US,D,20220922,000000,100.39,100.39,98.7588,98.77,5282,0
+XNTK.US,D,20220923,000000,97.51,97.51,95.74,96.98,30606,0
+XNTK.US,D,20220926,000000,96.99,98.5899,96.04,96.15,16643,0
+XNTK.US,D,20220927,000000,97.66,98.7,95.75,96.7,9846,0
+XNTK.US,D,20220928,000000,96.37,98.86,96.36,98.51,14465,0
+XNTK.US,D,20220929,000000,96.93,96.93,94.43,95.4,23063,0
+XNTK.US,D,20220930,000000,95.21,96.67,94.03,94.12,13047,0
+XNTK.US,D,20221003,000000,94.73,96.64,93.8262,96.06,13646,0
+XNTK.US,D,20221004,000000,99.46,100.52,99.41,100.28,10508,0
+XNTK.US,D,20221005,000000,99.3104,100.99,98.26,100.59,10710,0
+XNTK.US,D,20221006,000000,100.25,100.99,99.75,100.1,9044,0
+XNTK.US,D,20221007,000000,97.84,97.92,95.23,95.37,6818,0
+XNTK.US,D,20221010,000000,95.46,95.46,92.69,93.39,5564,0
+XNTK.US,D,20221011,000000,92.04,92.63,90.26,91.03,16341,0
+XNTK.US,D,20221012,000000,90.97,92.015,90.97,91.69,7949,0
+XNTK.US,D,20221013,000000,88.45,93.7,87.92,93.33,12364,0
+XNTK.US,D,20221014,000000,94.12,94.12,90.06,90.06,9864,0
+XNTK.US,D,20221017,000000,93.52,93.917,93.28,93.56,24007,0
+XNTK.US,D,20221018,000000,95.36,96.01,93.34,94.45,6404,0
+XNTK.US,D,20221019,000000,93.9,94.97,93.696,94.3,10105,0
+XNTK.US,D,20221020,000000,94.49,97.1061,94.49,95.07,15835,0
+XNTK.US,D,20221021,000000,94.595,97.1855,94.595,97.12,8646,0
+XNTK.US,D,20221024,000000,96.49,97.24,95.52,96.92,6952,0
+XNTK.US,D,20221025,000000,97.26,99.21,97.26,99.19,17664,0
+XNTK.US,D,20221026,000000,97.29,100.24,97.29,98.05,22909,0
+XNTK.US,D,20221027,000000,98.59,99.05,96.83,96.88,15704,0
+XNTK.US,D,20221028,000000,97.02,99.05,96.36,99.03,111592,0
+XNTK.US,D,20221031,000000,98,98.28,97.2,97.79,117078,0
+XNTK.US,D,20221101,000000,99.93,99.966,97.84,97.84,18890,0
+XNTK.US,D,20221102,000000,97.7,98.19,94.16,94.16,10204,0
+XNTK.US,D,20221103,000000,92.9,94.52,92.49,92.85,8166,0
+XNTK.US,D,20221104,000000,95.32,95.4,92.6465,94.36,14193,0
+XNTK.US,D,20221107,000000,94.98,95.58,93.8,95.35,7472,0
+XNTK.US,D,20221108,000000,95.94,97.29,95.79,96.351,18288,0
+XNTK.US,D,20221109,000000,95.02,95.02,93.42,93.42,2532,0
+XNTK.US,D,20221110,000000,99.32,101.32,99.32,101.3175,6269,0
+XNTK.US,D,20221111,000000,101.1056,104.9255,101.1056,104.3817,4285,0
+XNTK.US,D,20221114,000000,104.09,105,103.52,103.59,9854,0
+XNTK.US,D,20221115,000000,107.35,107.9299,106.295,106.6996,6964,0
+XNTK.US,D,20221116,000000,105.48,105.48,103.68,103.996,5154,0
+XNTK.US,D,20221117,000000,102.09,104.19,102.09,103.84,3584,0
+XNTK.US,D,20221118,000000,104.03,104.08,103.075,103.2378,2492,0
+XNTK.US,D,20221121,000000,102.2,102.2,100.968,101.33,3691,0
+XNTK.US,D,20221122,000000,101.5,103.02,101.5,103.02,5558,0
+XNTK.US,D,20221123,000000,103.38,104.588,103.38,104.485,3964,0
+XNTK.US,D,20221125,000000,103.65,103.8032,103.4714,103.4714,1819,0
+XNTK.US,D,20221128,000000,102.49,103.175,101.51,101.7553,5020,0
+XNTK.US,D,20221129,000000,102.476,102.476,101.3857,101.6241,3101,0
+XNTK.US,D,20221130,000000,101.89,106.966,101.89,106.966,4926,0
+XNTK.US,D,20221201,000000,107.64,107.7,106.5535,107.0584,10279,0
+XNTK.US,D,20221202,000000,105.19,106.6155,105.19,106.6155,1157,0
+XNTK.US,D,20221205,000000,106.31,106.31,104.171,104.3676,4330,0
+XNTK.US,D,20221206,000000,104.36,104.36,102.365,102.6303,2680,0
+XNTK.US,D,20221207,000000,101.28,102.1784,101.25,101.7328,8725,0
+XNTK.US,D,20221208,000000,103.5038,103.667,103.5022,103.667,4482,0
+XNTK.US,D,20221209,000000,103.96,104.4657,103.08,103.0959,6392,0
+XNTK.US,D,20221212,000000,101.46,104.48,101.46,104.48,18400,0
+XNTK.US,D,20221213,000000,108.81,108.81,105.2047,105.6802,5211,0
+XNTK.US,D,20221214,000000,106.44,106.549,104.525,105.0462,8260,0
+XNTK.US,D,20221215,000000,103.04,103.04,100.4336,100.62,14014,0
+XNTK.US,D,20221216,000000,100.5,100.84,99.15,99.6854,4125,0
+XNTK.US,D,20221219,000000,99.18,99.18,97.61,98.1227,59723,0
+XNTK.US,D,20221220,000000,97.16,98.7,97.0494,98.1211,15199,0
+XNTK.US,D,20221221,000000,98.42,100.18,98.1776,99.5744,9487,0
+XNTK.US,D,20221222,000000,98.32,98.32,95.0849,96.6689,12000,0
+XNTK.US,D,20221223,000000,96.03,96.5489,95.515,96.5489,49946,0
+XNTK.US,D,20221227,000000,96.07,96.321,95.6406,95.7083,12314,0
+XNTK.US,D,20221228,000000,96,96,94.135,94.2534,7331,0
+XNTK.US,D,20221229,000000,96.5295,97.2579,96.5295,97.1318,5178,0
+XNTK.US,D,20221230,000000,95.52,96.88,95.52,96.87,9075,0
+XNTK.US,D,20230103,000000,98.47,98.79,96.32,96.9288,2866,0
+XNTK.US,D,20230104,000000,97.7965,99.905,97.7965,99.4902,3272,0
+XNTK.US,D,20230105,000000,98.2838,98.59,98.0692,98.0692,1192,0
+XNTK.US,D,20230106,000000,98.66,101.12,97.85,100.7195,20940,0
+XNTK.US,D,20230109,000000,102.33,104.01,102.33,102.3328,5810,0
+XNTK.US,D,20230110,000000,102.1,103.2371,102.1,103.2371,3455,0
+XNTK.US,D,20230111,000000,104.0936,104.5901,104.0936,104.5901,2922,0
+XNTK.US,D,20230112,000000,105.39,105.9301,104.64,105.8996,9470,0
+XNTK.US,D,20230113,000000,105.9,106.74,105.48,106.7346,3075,0
+XNTK.US,D,20230117,000000,106.21,107.0989,105.89,106.66,5736,0
+XNTK.US,D,20230118,000000,107.51,107.64,105.16,105.18,13136,0
+XNTK.US,D,20230119,000000,105.1218,105.1218,104.13,104.3388,2046,0
+XNTK.US,D,20230120,000000,105.9309,107.69,105.9309,107.6876,2680,0
+XNTK.US,D,20230123,000000,109.39,111.23,109.31,111.2242,29222,0
+XNTK.US,D,20230124,000000,110.27,110.98,106.64,110.5898,6772,0
+XNTK.US,D,20230125,000000,108.86,110.9249,108.25,110.9249,3057,0
+XNTK.US,D,20230126,000000,111.5571,113.2907,111.5571,113.2907,10879,0
+XNTK.US,D,20230127,000000,113.045,115,113.045,114.2976,4281,0
+XNTK.US,D,20230130,000000,112.47,112.7649,111.1193,111.1193,4851,0
+XNTK.US,D,20230131,000000,110.95,112.82,110.95,112.82,17381,0
+XNTK.US,D,20230201,000000,112.99,116.559,112.99,116.2977,45969,0
+XNTK.US,D,20230202,000000,118.92,120.3054,118.87,119.8997,9240,0
+XNTK.US,D,20230203,000000,117.26,120.01,117.26,117.7935,5707,0
+XNTK.US,D,20230206,000000,116.56,116.56,116.0223,116.076,2750,0
+XNTK.US,D,20230207,000000,115.99,118.52,115.45,118.315,14727,0
+XNTK.US,D,20230208,000000,118.13,118.13,116.27,116.4278,19752,0
+XNTK.US,D,20230209,000000,118.36,118.51,116.1574,116.1595,6940,0
+XNTK.US,D,20230210,000000,114.66,114.66,113.4879,113.9728,2211,0
+XNTK.US,D,20230213,000000,115.085,115.8319,115.085,115.639,5448,0
+XNTK.US,D,20230214,000000,117.21,117.48,115.78,117.48,1730,0
+XNTK.US,D,20230215,000000,116.72,118.6892,116.72,118.6892,2614,0
+XNTK.US,D,20230216,000000,116.66,117.82,116.1405,116.1405,46281,0
+XNTK.US,D,20230217,000000,115,115,113.195,114.11,3087,0
+XNTK.US,D,20230221,000000,112.07,112.07,110.6872,110.6872,1889,0
+XNTK.US,D,20230222,000000,111.17,111.53,110.54,110.8272,3471,0
+XNTK.US,D,20230223,000000,112.08,112.7,110.62,112.3796,3389,0
+XNTK.US,D,20230224,000000,110,110.31,109.5,110.1063,1793,0
+XNTK.US,D,20230227,000000,110.99,111.1,110.78,110.9017,2668,0
+XNTK.US,D,20230228,000000,110.74,111.86,110.74,110.98,3578,0
+XNTK.US,D,20230301,000000,111.1,111.8596,110.7487,110.7783,5391,0
+XNTK.US,D,20230302,000000,110.25,111.8621,110.1599,111.8621,64027,0
+XNTK.US,D,20230303,000000,113.02,114.09,112.92,114.0886,17123,0
+XNTK.US,D,20230306,000000,114.18,115.54,113.603,113.603,19774,0
+XNTK.US,D,20230307,000000,113.48,113.695,112.51,112.51,3729,0
+XNTK.US,D,20230308,000000,112.43,113.4595,112.43,113.4595,1902,0
+XNTK.US,D,20230309,000000,113.6932,113.97,110.5299,110.5299,6535,0
+XNTK.US,D,20230310,000000,109.19,109.8,108.28,108.657,14680,0
+XNTK.US,D,20230313,000000,107.51,109.9703,107.51,109.1043,3921,0
+XNTK.US,D,20230314,000000,111.24,112.01,111.07,112,5881,0
+XNTK.US,D,20230315,000000,110.24,111.4043,109.77,111.2111,4967,0
+XNTK.US,D,20230316,000000,112.1725,115.13,111.9401,115.0786,8240,0
+XNTK.US,D,20230317,000000,115.08,115.869,113.9026,114.3917,8295,0
+XNTK.US,D,20230320,000000,113.41,114.25,113.14,114.25,6526,0
+XNTK.US,D,20230321,000000,115.2577,116.3792,114.7782,116.09,5930,0
+XNTK.US,D,20230322,000000,115.91,117.528,114.7778,114.7778,15775,0
+XNTK.US,D,20230323,000000,116.36,118.55,116.3,116.8751,8550,0
+XNTK.US,D,20230324,000000,115.98,116.26,114.9,115.7876,7799,0
+XNTK.US,D,20230327,000000,116.38,116.6,115,115.2195,5237,0
+XNTK.US,D,20230328,000000,114.8101,115.01,114.27,115.01,3075,0
+XNTK.US,D,20230329,000000,116.8626,117.69,116.5107,117.69,4245,0
+XNTK.US,D,20230330,000000,118.79,119.5399,118.79,119.3581,5347,0
+XNTK.US,D,20230331,000000,119.12,121.2049,119.12,121.2049,5051,0
+XNTK.US,D,20230403,000000,120.24,120.2592,119.28,120.2592,25217,0
+XNTK.US,D,20230404,000000,120.42,120.57,119.02,119.02,15451,0
+XNTK.US,D,20230405,000000,118.605,118.605,117.11,117.79,27163,0
+XNTK.US,D,20230406,000000,117,118.13,117,117.9815,1828,0
+XNTK.US,D,20230410,000000,116.68,118.4579,116.68,118.321,4787,0
+XNTK.US,D,20230411,000000,118.0592,118.0592,117.45,117.48,3841,0
+XNTK.US,D,20230412,000000,118.3,118.3,115.83,115.8376,6077,0
+XNTK.US,D,20230413,000000,116.89,117.989,116.89,117.8759,1785,0
+XNTK.US,D,20230414,000000,117.36,118.1956,116.5,117.6025,8344,0
+XNTK.US,D,20230417,000000,117.86,118.05,117.22,118.05,4829,0
+XNTK.US,D,20230418,000000,119.05,119.155,118.12,118.2548,3031,0
+XNTK.US,D,20230419,000000,116.74,117.54,116.74,117.4344,3753,0
+XNTK.US,D,20230420,000000,116.64,117.6,116.64,116.6599,2746,0
+XNTK.US,D,20230421,000000,116.23,116.4378,115.79,116.4378,3400,0
+XNTK.US,D,20230424,000000,116.3561,116.3561,114.9,115.5472,3707,0
+XNTK.US,D,20230425,000000,113.825,113.825,112.322,112.322,3177,0
+XNTK.US,D,20230426,000000,113.44,113.99,112.8966,113.0936,6015,0
+XNTK.US,D,20230427,000000,114.17,115.888,114.17,115.6781,2157,0
+XNTK.US,D,20230428,000000,115.68,117.175,115.3073,117.175,5510,0
+XNTK.US,D,20230501,000000,117.05,117.3115,117.025,117.3054,2070,0
+XNTK.US,D,20230502,000000,117.38,117.38,115.5196,116.21,8894,0
+XNTK.US,D,20230503,000000,115.94,115.97,115.1901,115.2283,2209,0
+XNTK.US,D,20230504,000000,115.43,116.585,115.43,115.9154,3117,0
+XNTK.US,D,20230505,000000,116.54,118.45,116.54,118.1953,3442,0
+XNTK.US,D,20230508,000000,118.3,119.51,118.1,119.4116,8330,0
+XNTK.US,D,20230509,000000,118.85,118.95,118.4106,118.8,3720,0
+XNTK.US,D,20230510,000000,119.34,119.7,118.8201,119.6667,11923,0
+XNTK.US,D,20230511,000000,119.93,120.03,119.3308,119.8932,7566,0
+XNTK.US,D,20230512,000000,120.24,120.24,118.2633,118.9575,12131,0
+XNTK.US,D,20230515,000000,119.23,120.6,118.8,120.5693,27437,0
+XNTK.US,D,20230516,000000,120.18,121.41,120.18,120.64,10566,0
+XNTK.US,D,20230517,000000,121.3853,123.29,121.3719,123.1521,6230,0
+XNTK.US,D,20230518,000000,124.283,126.14,124.2372,125.9323,10595,0
+XNTK.US,D,20230519,000000,125.54,125.6635,124.7844,125.1558,14383,0
+XNTK.US,D,20230522,000000,125.3108,126.211,125.3108,125.7047,9511,0
+XNTK.US,D,20230523,000000,124.99,125.37,123.7592,123.7592,7108,0
+XNTK.US,D,20230524,000000,122.22,123.3107,121.998,122.9898,4256,0
+XNTK.US,D,20230525,000000,125.94,126.5399,124.88,126.33,6707,0
+XNTK.US,D,20230526,000000,127.27,131.149,126.78,130.6757,10042,0
+XNTK.US,D,20230530,000000,132.85,133.19,130.7531,130.8887,18252,0
+XNTK.US,D,20230531,000000,130.26,130.37,129.49,130.2779,10297,0
+XNTK.US,D,20230601,000000,130.26,132.605,130.26,131.7835,27533,0
+XNTK.US,D,20230602,000000,133.13,133.89,132.5585,132.98,34762,0
+XNTK.US,D,20230605,000000,132.63,133.7363,132.3974,133.0623,15878,0
+XNTK.US,D,20230606,000000,132.73,134.4568,132.73,134.3019,8604,0
+XNTK.US,D,20230607,000000,134.85,135.03,131.4483,131.4483,12647,0
+XNTK.US,D,20230608,000000,131.26,133.3999,131.26,133.2559,20775,0
+XNTK.US,D,20230609,000000,134.44,135.405,133.7463,134.262,27190,0
+XNTK.US,D,20230612,000000,135.67,137.84,135.58,137.681,31555,0
+XNTK.US,D,20230613,000000,139.74,139.74,138,138.6898,17704,0
+XNTK.US,D,20230614,000000,138.5,140.58,138.5,140.58,15033,0
+XNTK.US,D,20230615,000000,139.52,142.52,139.52,142.1499,15863,0
+XNTK.US,D,20230616,000000,142.4769,142.4769,141.02,141.02,5780,0
+XNTK.US,D,20230620,000000,140.18,140.6,139.0003,139.8893,10263,0
+XNTK.US,D,20230621,000000,139.34,139.87,137.18,137.3579,11607,0
+XNTK.US,D,20230622,000000,136.39,138.4401,136.39,138.4075,5900,0
+XNTK.US,D,20230623,000000,136.47,137.4014,136.435,137.03,4885,0
+XNTK.US,D,20230626,000000,136.99,138.8227,135.72,135.7245,14532,0
+XNTK.US,D,20230627,000000,136.445,138.97,136.22,138.73,13701,0
+XNTK.US,D,20230628,000000,138.01,139.83,138.01,138.54,23758,0
+XNTK.US,D,20230629,000000,138.62,138.62,137.45,137.6615,9972,0
+XNTK.US,D,20230630,000000,139.46,139.9494,139.46,139.5448,15121,0
+XNTK.US,D,20230703,000000,140.27,140.46,139.6301,140.3,20358,0
+XNTK.US,D,20230705,000000,139.65,140.34,139.5758,139.7317,7495,0
+XNTK.US,D,20230706,000000,137.63,137.8,136.62,137.6136,5257,0
+XNTK.US,D,20230707,000000,137.66,139.529,137.66,137.7972,14255,0
+XNTK.US,D,20230710,000000,137.89,138.72,137.65,138.6984,6105,0
+XNTK.US,D,20230711,000000,139,139.97,138.485,139.9589,16453,0
+XNTK.US,D,20230712,000000,141.91,141.96,141.19,141.7832,5966,0
+XNTK.US,D,20230713,000000,143.46,145.5428,143.46,145.2126,5848,0
+XNTK.US,D,20230714,000000,145.5,146.17,144.2434,144.4776,8167,0
+XNTK.US,D,20230717,000000,144.78,147.06,144.4999,146.7054,15264,0
+XNTK.US,D,20230718,000000,146.21,147.4721,144.934,147.1378,9288,0
+XNTK.US,D,20230719,000000,147.768,148.0099,146.4246,146.7493,6764,0
+XNTK.US,D,20230720,000000,144.45,145.23,142,142.3127,18608,0
+XNTK.US,D,20230721,000000,143.41,144.34,142.695,142.7449,5710,0
+XNTK.US,D,20230724,000000,142.81,143.4,141.98,143.1327,20758,0
+XNTK.US,D,20230725,000000,143.62,145.0594,143.62,144.4316,7067,0
+XNTK.US,D,20230726,000000,143.99,144.06,142.86,143.5578,10419,0
+XNTK.US,D,20230727,000000,147.24,147.35,144.1499,144.3761,28930,0
+XNTK.US,D,20230728,000000,146.35,148.1999,146.35,148.0056,7383,0
+XNTK.US,D,20230731,000000,148.77,148.8553,148.37,148.481,11420,0
+XNTK.US,D,20230801,000000,148.2,148.295,147.1845,148.1945,67204,0
+XNTK.US,D,20230802,000000,146.07,146.07,142.5,143.16,16419,0
+XNTK.US,D,20230803,000000,141.85,143.3501,141.7,142.8808,6808,0
+XNTK.US,D,20230804,000000,144.07,144.743,142.36,142.52,8167,0
+XNTK.US,D,20230807,000000,143.7,143.95,142.5,143.95,10807,0
+XNTK.US,D,20230808,000000,141.57,141.82,140.83,141.78,10420,0
+XNTK.US,D,20230809,000000,141.93,141.93,139.5001,139.62,16596,0
+XNTK.US,D,20230810,000000,141.05,142.6368,139.8999,140.17,18751,0
+XNTK.US,D,20230811,000000,138.44,138.595,137.7599,138.26,20902,0
+XNTK.US,D,20230814,000000,137.79,140.52,137.57,140.52,7878,0
+XNTK.US,D,20230815,000000,139.78,139.9581,138.405,138.56,6478,0
+XNTK.US,D,20230816,000000,138.05,138.331,136.58,136.58,14125,0
+XNTK.US,D,20230817,000000,137.35,137.35,134.88,135.15,54743,0
+XNTK.US,D,20230818,000000,133.22,135.29,133.02,134.9948,7255,0
+XNTK.US,D,20230821,000000,136,138.27,136,138.2,6176,0
+XNTK.US,D,20230822,000000,138.9,138.9,137.5,137.7672,4252,0
+XNTK.US,D,20230823,000000,139.23,140.7821,139.23,140.41,7263,0
+XNTK.US,D,20230824,000000,139.7301,139.7301,136.69,136.79,13744,0
+XNTK.US,D,20230825,000000,138.3448,138.53,135.86,138.04,3937,0
+XNTK.US,D,20230828,000000,139.16,139.37,138.2696,139.37,12200,0
+XNTK.US,D,20230829,000000,139.58,143.34,139.58,143.15,13392,0
+XNTK.US,D,20230830,000000,142.98,144.27,142.54,144.16,8847,0
+XNTK.US,D,20230831,000000,145.36,146.108,145.1,145.59,9643,0
+XNTK.US,D,20230901,000000,146.81,146.81,145.49,145.9719,65238,0
+XNTK.US,D,20230905,000000,145.86,147.3325,145.86,146.72,15506,0
+XNTK.US,D,20230906,000000,146.38,146.5824,144.72,145.91,11389,0
+XNTK.US,D,20230907,000000,143.39,144.5,142.97,144.3004,9767,0
+XNTK.US,D,20230908,000000,144.44,145.105,144.06,144.393,4570,0
+XNTK.US,D,20230911,000000,145.85,146.14,144.5937,146.027,9464,0
+XNTK.US,D,20230912,000000,144.55,144.92,143.64,143.64,19694,0
+XNTK.US,D,20230913,000000,143.4,144.8,143.4,144.0334,8606,0
+XNTK.US,D,20230914,000000,145.26,145.26,144.385,144.87,5865,0
+XNTK.US,D,20230915,000000,143.98,143.98,141.51,141.7973,13848,0
+XNTK.US,D,20230918,000000,141.27,141.77,141.1464,141.3631,8059,0
+XNTK.US,D,20230919,000000,140.77,140.7837,139.799,140.7837,10393,0
+XNTK.US,D,20230920,000000,140.7414,140.8244,138.698,138.698,6031,0
+XNTK.US,D,20230921,000000,136.36,136.36,135.0447,135.0447,3620,0
+XNTK.US,D,20230922,000000,136.29,136.29,135.172,135.4653,5173,0
+XNTK.US,D,20230925,000000,134.74,135.9623,134.74,135.9623,4463,0
+XNTK.US,D,20230926,000000,134.81,134.81,133.47,133.7334,5367,0
+XNTK.US,D,20230927,000000,134.45,134.7899,132.954,134.4605,8237,0
+XNTK.US,D,20230928,000000,133.53,136.46,133.49,136.1447,41941,0
+XNTK.US,D,20230929,000000,138.24,138.24,136.5989,136.5989,7189,0
+XNTK.US,D,20231002,000000,136.62,138.19,136.4598,137.5824,41997,0
+XNTK.US,D,20231003,000000,136.15,136.15,133.96,134.5867,15395,0
+XNTK.US,D,20231004,000000,135.24,136.88,134.978,136.58,12588,0
+XNTK.US,D,20231005,000000,135.1101,136.388,135.1101,136.3566,2078,0
+XNTK.US,D,20231006,000000,135.26,139.645,135.26,139.4582,7994,0
+XNTK.US,D,20231009,000000,138,139.8746,137.4586,139.7181,5782,0
+XNTK.US,D,20231010,000000,139.73,142.12,139.73,140.9948,8253,0
+XNTK.US,D,20231011,000000,141.67,142.066,140.66,141.8528,12301,0
+XNTK.US,D,20231012,000000,142.53,143.14,141.1336,141.29,20359,0
+XNTK.US,D,20231013,000000,141.305,141.41,138.18,138.3745,6022,0
+XNTK.US,D,20231016,000000,139.18,140.34,139.18,140.2776,10916,0
+XNTK.US,D,20231017,000000,138.28,140.311,138.28,139.7796,10711,0
+XNTK.US,D,20231018,000000,138.215,138.4406,136.78,137.12,6180,0
+XNTK.US,D,20231019,000000,138.3,138.3,135.73,136.2553,8171,0
+XNTK.US,D,20231020,000000,135.79,135.79,133.63,133.7086,8391,0
+XNTK.US,D,20231023,000000,133.36,135.585,133.36,134.3758,10897,0
+XNTK.US,D,20231024,000000,135.44,136.41,135.01,136.0804,5573,0
+XNTK.US,D,20231025,000000,134.85,134.85,131.33,131.4977,6951,0
+XNTK.US,D,20231026,000000,131.65,131.65,129.4804,129.6981,4942,0
+XNTK.US,D,20231027,000000,131.24,131.7973,130.32,130.73,6457,0
+XNTK.US,D,20231030,000000,131.61,132.47,131.0601,132.0956,4265,0
+XNTK.US,D,20231031,000000,132.18,132.9079,131.61,132.9079,5037,0
+XNTK.US,D,20231101,000000,133,135.6213,133,135.6213,11933,0
+XNTK.US,D,20231102,000000,138.34,138.86,137.84,138.7577,26964,0
+XNTK.US,D,20231103,000000,140,141.72,139.8295,141.0723,22866,0
+XNTK.US,D,20231106,000000,141.61,141.61,140.1023,141.23,3709,0
+XNTK.US,D,20231107,000000,141.91,143.61,141.4457,143.2391,15590,0
+XNTK.US,D,20231108,000000,143.5,143.8725,142.665,143.5851,15161,0
+XNTK.US,D,20231109,000000,143.8306,145.1,142.52,142.7276,17555,0
+XNTK.US,D,20231110,000000,143.35,146.83,143.35,146.6511,7185,0
+XNTK.US,D,20231113,000000,145.84,147.03,145.84,146.58,29459,0
+XNTK.US,D,20231114,000000,149.04,150.87,149.04,150.4142,26574,0
+XNTK.US,D,20231115,000000,151.42,151.8558,150.82,150.9083,7964,0
+XNTK.US,D,20231116,000000,149.44,150.74,149.11,150.5068,10719,0
+XNTK.US,D,20231117,000000,149.86,151.2436,149.86,150.9821,9970,0
+XNTK.US,D,20231120,000000,151,153.7418,151,153.43,25285,0
+XNTK.US,D,20231121,000000,152.47,152.5089,151.679,152.26,9546,0
+XNTK.US,D,20231122,000000,153.17,154.2563,152.65,152.9278,7987,0
+XNTK.US,D,20231124,000000,152.75,152.85,152.5649,152.6859,4111,0
+XNTK.US,D,20231127,000000,152.92,153.9,152.69,153.04,14719,0
+XNTK.US,D,20231128,000000,153.255,153.77,150.6961,153.77,13965,0
+XNTK.US,D,20231129,000000,155.1,155.96,154.24,154.2435,12171,0
+XNTK.US,D,20231130,000000,155.4,155.4,153.205,154.512,7798,0
+XNTK.US,D,20231201,000000,154.1,156.756,153,155.1635,66115,0
+XNTK.US,D,20231204,000000,153.59,153.5932,151.9801,153.1416,13774,0
+XNTK.US,D,20231205,000000,151.62,153.43,151.62,153.3396,11451,0
+XNTK.US,D,20231206,000000,154.81,154.81,152.1517,152.1517,10555,0
+XNTK.US,D,20231207,000000,153.82,155.1,153.2634,155.0362,10532,0
+XNTK.US,D,20231208,000000,154.49,156.3284,154.43,156.1998,9840,0
+XNTK.US,D,20231211,000000,156.4,158.48,156.4,158.2416,15655,0
+XNTK.US,D,20231212,000000,157.42,159.182,157.42,159.182,11517,0
+XNTK.US,D,20231213,000000,159.32,161.0209,158.6373,160.4791,16698,0
+XNTK.US,D,20231214,000000,160.79,161.886,160,161.218,20680,0
+XNTK.US,D,20231215,000000,161.61,163.195,161.61,162.6928,12724,0
+XNTK.US,D,20231218,000000,162.58,163.3597,160.6121,163.0306,29836,0
+XNTK.US,D,20231219,000000,163.52,164.3,163.52,164.22,16930,0
+XNTK.US,D,20231220,000000,163.85,164.21,160.91,160.9133,16707,0
+XNTK.US,D,20231221,000000,163.2,163.4453,162.37,163.4453,8175,0
+XNTK.US,D,20231222,000000,163.87,163.915,162.9735,163.4909,10272,0
+XNTK.US,D,20231226,000000,164.13,165.19,164.13,164.8663,11205,0
+XNTK.US,D,20231227,000000,165.32,165.32,164.6527,165.25,7851,0
+XNTK.US,D,20231228,000000,165.76,165.76,165.12,165.1257,23808,0
+XNTK.US,D,20231229,000000,165.3,165.4799,163.53,164.145,32229,0
+XNTK.US,D,20240102,000000,161.92,162.38,158.64,159.58,45089,0
+XNTK.US,D,20240103,000000,157.52,158.47,157.21,157.7265,14064,0
+XNTK.US,D,20240104,000000,157.18,158.3417,156.52,156.9948,24018,0
+XNTK.US,D,20240105,000000,157.2,158.48,156.88,157.4383,11952,0
+XNTK.US,D,20240108,000000,158.03,161.37,158.03,161.25,21901,0
+XNTK.US,D,20240109,000000,159.87,161.9365,159.87,161.7662,8617,0
+XNTK.US,D,20240110,000000,162.17,163.1166,161.47,162.73,10522,0
+XNTK.US,D,20240111,000000,163.72,164.1413,161.9915,163.74,8512,0
+XNTK.US,D,20240112,000000,163.93,163.93,163.25,163.5128,7680,0
+XNTK.US,D,20240116,000000,162.93,164.0499,162.35,163.5825,13494,0
+XNTK.US,D,20240117,000000,162.35,162.8284,160.8367,162.8284,13691,0
+XNTK.US,D,20240118,000000,165.15,165.877,164.47,165.78,138332,0
+XNTK.US,D,20240119,000000,166.66,169.96,166.66,169.8955,15614,0
+XNTK.US,D,20240122,000000,171.08,171.81,169.78,170.42,48155,0
+XNTK.US,D,20240123,000000,171.03,171.4182,170,171.4182,25407,0
+XNTK.US,D,20240124,000000,173.81,175.43,173.43,173.6568,31651,0
+XNTK.US,D,20240125,000000,175.63,176.0699,173.28,174.4216,18360,0
+XNTK.US,D,20240126,000000,173.21,174.36,172.8,173.2028,14566,0
+XNTK.US,D,20240129,000000,173.32,174.6512,172.8045,174.6512,11473,0
+XNTK.US,D,20240130,000000,174.11,174.11,172.28,172.75,12971,0
+XNTK.US,D,20240131,000000,170.5,172.0797,169.37,169.46,27031,0
+XNTK.US,D,20240201,000000,170.56,171.1799,169.6,170.8143,25626,0
+XNTK.US,D,20240202,000000,171.99,174.6556,171.5716,174.3899,18823,0
+XNTK.US,D,20240205,000000,174.44,175.071,172.6394,174.66,18497,0
+XNTK.US,D,20240206,000000,175.57,175.57,172.8697,173.7654,10684,0
+XNTK.US,D,20240207,000000,174.69,176.63,174.36,176.3488,30619,0
+XNTK.US,D,20240208,000000,177.04,178.18,176.8089,177.89,18030,0
+XNTK.US,D,20240209,000000,178.83,180.7434,178.68,180.44,21136,0
+XNTK.US,D,20240212,000000,180.65,181.71,179.3825,179.57,26571,0
+XNTK.US,D,20240213,000000,175.28,177.15,174,175.5824,28090,0
+XNTK.US,D,20240214,000000,177.87,179.3799,177.3602,179.3683,14146,0
+XNTK.US,D,20240215,000000,179.94,180.7082,179.1035,180.3729,18672,0
+XNTK.US,D,20240216,000000,181.03,181.03,178.3972,178.569,86918,0
+XNTK.US,D,20240220,000000,177.52,177.52,174.25,175.6053,33241,0
+XNTK.US,D,20240221,000000,173.18,173.74,172.09,173.74,13872,0
+XNTK.US,D,20240222,000000,178.52,180.2089,178.35,179.63,23610,0
+XNTK.US,D,20240223,000000,179.92,180.31,177.775,178.4491,10076,0
+XNTK.US,D,20240226,000000,179.13,180.25,178.93,179.33,12631,0
+XNTK.US,D,20240227,000000,180.15,180.15,179.025,179.8433,8257,0
+XNTK.US,D,20240228,000000,178.28,178.78,177.791,178.1785,9899,0
+XNTK.US,D,20240229,000000,178.58,179.85,178.2358,179.48,33861,0
+XNTK.US,D,20240301,000000,180.66,183.91,180.66,183.54,61437,0
+XNTK.US,D,20240304,000000,184.02,184.26,183.01,183.19,20138,0
+XNTK.US,D,20240305,000000,181.33,181.33,178.035,179.1945,9585,0
+XNTK.US,D,20240306,000000,181.35,182.361,180.125,181.062,12980,0
+XNTK.US,D,20240307,000000,183.02,185.0953,182.7,184.731,10122,0
+XNTK.US,D,20240308,000000,185.35,186.5995,180.86,181.4786,12199,0
+XNTK.US,D,20240311,000000,180.17,180.7399,179.39,179.89,8337,0
+XNTK.US,D,20240312,000000,181.96,183.81,181.57,183.7897,10199,0
+XNTK.US,D,20240313,000000,182.96,182.96,181.7291,181.8028,7676,0
+XNTK.US,D,20240314,000000,182.31,182.31,179.866,180.5401,6347,0
+XNTK.US,D,20240315,000000,179.03,179.03,177.76,177.7972,11102,0
+XNTK.US,D,20240318,000000,180,180.61,178.8859,179.2312,8719,0
+XNTK.US,D,20240319,000000,178.08,179.3607,176.73,179.2585,16561,0
+XNTK.US,D,20240320,000000,180.56,181.997,179.355,181.9077,10451,0
+XNTK.US,D,20240321,000000,185.78,185.8098,183.91,183.91,24881,0
+XNTK.US,D,20240322,000000,183.5335,184.6699,183.0093,183.885,11308,0
+XNTK.US,D,20240325,000000,182.83,184.22,182.3102,183.2857,9423,0
+XNTK.US,D,20240326,000000,184.6,184.66,182.66,182.66,17089,0
+XNTK.US,D,20240327,000000,183.99,183.99,181.3,182.7,80517,0
+XNTK.US,D,20240328,000000,182.67,182.86,182.07,182.388,8593,0
+XNTK.US,D,20240401,000000,182.8,184.84,180,183.6159,114981,0
+XNTK.US,D,20240402,000000,181.07,181.96,180.3832,181.96,23468,0
+XNTK.US,D,20240403,000000,180.55,183.4233,180.55,182.64,12315,0
+XNTK.US,D,20240404,000000,184.72,184.72,179.01,179.37,13599,0
+XNTK.US,D,20240405,000000,180.11,182.13,180.11,181.6132,21032,0
+XNTK.US,D,20240408,000000,182.13,182.32,181.24,181.406,75618,0
+XNTK.US,D,20240409,000000,182.98,182.98,180.38,182.2682,11014,0
+XNTK.US,D,20240410,000000,180.15,181.24,180,180.865,24391,0
+XNTK.US,D,20240411,000000,181.65,184.2084,180.97,183.9464,9130,0
+XNTK.US,D,20240412,000000,181.45,181.49,179.1651,179.4699,15720,0
+XNTK.US,D,20240415,000000,181.37,181.37,175.82,176.2719,12048,0
+XNTK.US,D,20240416,000000,175.99,177.99,175.93,176.941,16763,0
+XNTK.US,D,20240417,000000,177.91,177.91,173.84,174.1467,11293,0
+XNTK.US,D,20240418,000000,174.01,174.53,171.95,172.034,16304,0
+XNTK.US,D,20240419,000000,171.01,171.2053,166.87,167.09,18477,0
+XNTK.US,D,20240422,000000,168.56,170.4,167.36,169.53,11772,0
+XNTK.US,D,20240423,000000,170.44,173.6016,170.44,173.1275,8263,0
+XNTK.US,D,20240424,000000,175.22,175.7,172.4,173.7922,15164,0
+XNTK.US,D,20240425,000000,170.4,173.3557,170.4,172.6493,6303,0
+XNTK.US,D,20240426,000000,174.19,176.045,174.19,175.7346,14442,0
+XNTK.US,D,20240429,000000,176.29,176.68,174.855,176.0178,65699,0
+XNTK.US,D,20240430,000000,175.29,175.93,172.6279,172.6279,4710,0
+XNTK.US,D,20240501,000000,171.39,173.945,170.0984,170.6433,11114,0
+XNTK.US,D,20240502,000000,172.6517,173.9967,172.6517,173.7934,5487,0
+XNTK.US,D,20240503,000000,177.06,178.3,176.9877,177.7404,10932,0
+XNTK.US,D,20240506,000000,179.09,180.858,179.09,180.858,20862,0
+XNTK.US,D,20240507,000000,181.05,181.3,180.13,180.3423,4925,0
+XNTK.US,D,20240508,000000,177.77,179.3693,177.77,179.3693,6893,0
+XNTK.US,D,20240509,000000,178.94,179.075,178.31,178.43,5987,0
+XNTK.US,D,20240510,000000,180.08,180.08,179.11,179.4357,5118,0
+XNTK.US,D,20240513,000000,180.09,180.09,179.61,179.8991,8200,0
+XNTK.US,D,20240514,000000,179.11,181.03,179.11,181.03,4951,0
+XNTK.US,D,20240515,000000,182.43,184.9,182,184.9,11162,0
+XNTK.US,D,20240516,000000,185.21,185.765,184.63,184.63,7247,0
+XNTK.US,D,20240517,000000,185.28,185.285,184.165,184.2908,7396,0
+XNTK.US,D,20240520,000000,184.77,186.66,184.77,186.66,7986,0
+XNTK.US,D,20240521,000000,185.09,186.39,185.09,186.3476,3312,0
+XNTK.US,D,20240522,000000,187.12,187.22,185.71,186.3818,5598,0
+XNTK.US,D,20240523,000000,189.42,189.42,184.9821,185.42,11155,0
+XNTK.US,D,20240524,000000,185.9,187.6199,185.9,187.0642,9676,0
+XNTK.US,D,20240528,000000,188.5,188.5,186.8862,187.8742,11568,0
+XNTK.US,D,20240529,000000,185.54,187.16,185.54,186.3693,76656,0
+XNTK.US,D,20240530,000000,184.73,184.73,182.08,182.3632,9416,0
+XNTK.US,D,20240531,000000,182.58,182.58,178.12,181.9623,6635,0
+XNTK.US,D,20240603,000000,183.8,184.098,181.79,182.3873,4052,0
+XNTK.US,D,20240604,000000,182.53,182.53,181.43,182.49,4916,0
+XNTK.US,D,20240605,000000,184.85,187.1958,184.85,187.1958,9686,0
+XNTK.US,D,20240606,000000,187.66,187.9595,187.14,187.4954,6073,0
+XNTK.US,D,20240607,000000,186.97,188.1559,186.97,187.3744,3541,0
+XNTK.US,D,20240610,000000,186.59,189.16,186.59,188.6891,4747,0
+XNTK.US,D,20240611,000000,188.56,189.09,187.1451,188.9814,6632,0
+XNTK.US,D,20240612,000000,191.31,193.81,191.31,193.5695,16281,0
+XNTK.US,D,20240613,000000,194.57,194.57,192.73,193.9405,8898,0
+XNTK.US,D,20240614,000000,193.58,194.395,193.45,194.1732,8773,0
+XNTK.US,D,20240617,000000,195.01,197.5,194,196.8603,9806,0
+XNTK.US,D,20240618,000000,197.74,198.23,197,197.89,28859,0
+XNTK.US,D,20240620,000000,198.82,198.82,194.975,195.8342,24589,0
+XNTK.US,D,20240621,000000,195.6,195.91,193.84,195.0676,8566,0
+XNTK.US,D,20240624,000000,194.71,194.75,191.8239,191.8239,10150,0
+XNTK.US,D,20240625,000000,192.57,193.9715,192.57,193.9715,10852,0
+XNTK.US,D,20240626,000000,194.05,194.59,193.53,194.5393,7029,0
+XNTK.US,D,20240627,000000,194.98,195.6174,194.16,194.602,12708,0
+XNTK.US,D,20240628,000000,196.1524,197.91,194.61,195.25,7608,0
+XNTK.US,D,20240701,000000,195.54,196.49,193.24,195.8018,40644,0
+XNTK.US,D,20240702,000000,195.43,197.79,195.4282,197.79,45451,0
+XNTK.US,D,20240703,000000,198.02,200.38,198.02,200.0266,28028,0
+XNTK.US,D,20240705,000000,200.86,201.7499,200,201.6398,26699,0
+XNTK.US,D,20240708,000000,202.24,202.48,201.53,202.48,20850,0
+XNTK.US,D,20240709,000000,202.92,202.98,201.75,202.1516,16154,0
+XNTK.US,D,20240710,000000,202.99,204.1845,202,204.1845,25622,0
+XNTK.US,D,20240711,000000,204.78,204.78,198.8665,199.6513,19107,0
+XNTK.US,D,20240712,000000,199.65,203.1,199.65,201.3309,7380,0
+XNTK.US,D,20240715,000000,201.98,202.9674,200.68,201.1077,22687,0
+XNTK.US,D,20240716,000000,202.5,202.5139,200.7605,201.6937,14155,0
+XNTK.US,D,20240717,000000,197.07,197.07,192.63,192.6369,26911,0
+XNTK.US,D,20240718,000000,194.17,194.17,189.71,191.2303,15171,0
+XNTK.US,D,20240719,000000,191.22,191.22,188.6311,188.6765,5699,0
+XNTK.US,D,20240722,000000,191.45,192.85,190.88,192.8042,6784,0
+XNTK.US,D,20240723,000000,192.14,193.235,191.8886,191.8886,6211,0
+XNTK.US,D,20240724,000000,189.4,189.4,184.23,184.2356,17258,0
+XNTK.US,D,20240725,000000,184.47,186.83,182,183.2016,13892,0
+XNTK.US,D,20240726,000000,185.66,186.17,184.07,184.669,14825,0
+XNTK.US,D,20240729,000000,186.21,186.2608,184.4034,184.6248,23579,0
+XNTK.US,D,20240730,000000,185.29,185.4502,180.19,180.7,14914,0
+XNTK.US,D,20240731,000000,186.42,188.44,186.18,188.1143,17929,0
+XNTK.US,D,20240801,000000,187.06,188.475,179.06,180.5,68741,0
+XNTK.US,D,20240802,000000,175.17,175.56,172.4203,174.37,27995,0
+XNTK.US,D,20240805,000000,163.5,171.5,162.85,169.73,18025,0
+XNTK.US,D,20240806,000000,171.39,175.6351,170.52,172.63,16948,0
+XNTK.US,D,20240807,000000,176.17,177.13,170.79,170.79,10890,0
+XNTK.US,D,20240808,000000,174.41,178.22,173.43,177.6195,12731,0
+XNTK.US,D,20240809,000000,177.38,179.4461,177.38,179.1368,7677,0
+XNTK.US,D,20240812,000000,179.36,180.32,178.428,179.4587,8173,0
+XNTK.US,D,20240813,000000,181.2,184.47,181.2,184.3066,12175,0
+XNTK.US,D,20240814,000000,185.13,185.13,183.96,184.6341,50336,0
+XNTK.US,D,20240815,000000,187.9255,190.35,187.9255,190.0732,8272,0
+XNTK.US,D,20240816,000000,189.38,190.4321,189.27,190.2953,6138,0
+XNTK.US,D,20240819,000000,190.19,193.1019,189.74,193.1019,5848,0
+XNTK.US,D,20240820,000000,192.92,193.14,192.2,192.4649,7745,0
+XNTK.US,D,20240821,000000,192.98,194.2001,192.65,193.56,12923,0
+XNTK.US,D,20240822,000000,194.15,194.15,189.1268,189.1268,18494,0
+XNTK.US,D,20240823,000000,191.05,192.24,189.55,191.326,7281,0
+XNTK.US,D,20240826,000000,189.32,189.89,186.54,187.33,13971,0
+XNTK.US,D,20240827,000000,186.3,188.585,185.55,188.0625,7895,0
+XNTK.US,D,20240828,000000,187.83,188.0037,184.2885,185.2,4641,0
+XNTK.US,D,20240829,000000,186.73,188.6801,185.45,185.66,7315,0
+XNTK.US,D,20240830,000000,187.59,188.73,186.565,188.73,7236,0
+XNTK.US,D,20240903,000000,186.52,186.55,180.75,181.1502,13475,0
+XNTK.US,D,20240904,000000,179.88,181.814,179.88,181.1692,6865,0
+XNTK.US,D,20240905,000000,179.9,182.1687,179.9,180.94,6545,0
+XNTK.US,D,20240906,000000,180.79,180.79,175.43,175.8185,10202,0
+XNTK.US,D,20240909,000000,177.76,178.81,176.59,178.1004,11383,0
+XNTK.US,D,20240910,000000,178.6308,180.354,177.71,180.354,6238,0
+XNTK.US,D,20240911,000000,180.99,185.3772,177.96,185.3772,6569,0
+XNTK.US,D,20240912,000000,184.39,186.8399,184.39,186.3991,8500,0
+XNTK.US,D,20240913,000000,187.1,188.1852,187.1,188.1852,7302,0
+XNTK.US,D,20240916,000000,186.53,187.466,186.0601,187.466,10126,0
+XNTK.US,D,20240917,000000,189.1795,189.27,187.55,187.7375,7622,0
+XNTK.US,D,20240918,000000,188.28,189.87,186.6,186.7142,12137,0
+XNTK.US,D,20240919,000000,191.55,193.8,190.86,192.7,10562,0
+XNTK.US,D,20240920,000000,191.88,192.265,190.0008,191.9512,4693,0
+XNTK.US,D,20240923,000000,192.46,193.23,192.25,192.8899,5644,0
+XNTK.US,D,20240924,000000,194.46,195.61,192.905,195.4649,9207,0
+XNTK.US,D,20240925,000000,195.05,196.7646,195.05,195.8649,10537,0
+XNTK.US,D,20240926,000000,201.29,201.29,197.9572,199.7753,6987,0
+XNTK.US,D,20240927,000000,200.22,200.22,197.88,198.1594,18413,0
+XNTK.US,D,20240930,000000,197.85,197.85,195.65,197.5258,7299,0
+XNTK.US,D,20241001,000000,196.76,196.95,193.2218,194.9035,13671,0
+XNTK.US,D,20241002,000000,195.32,196.4621,195.32,196.0194,2904,0
+XNTK.US,D,20241003,000000,194.22,196.98,194.22,196.159,4925,0
+XNTK.US,D,20241004,000000,198.73,199.5366,197.83,199.5366,3301,0
+XNTK.US,D,20241007,000000,199.21,199.59,198.0997,198.18,8804,0
+XNTK.US,D,20241008,000000,199.5,200.76,199.4438,200.744,5215,0
+XNTK.US,D,20241009,000000,200.25,202.61,200.25,202.5198,3715,0
+XNTK.US,D,20241010,000000,200.779,202.3355,200.779,202.3355,3808,0
+XNTK.US,D,20241011,000000,201.47,203.86,201.47,203.5922,5416,0
+XNTK.US,D,20241014,000000,204.34,207.2751,204.25,205.1095,4245,0
+XNTK.US,D,20241015,000000,204.48,204.48,198.301,198.8426,9594,0
+XNTK.US,D,20241016,000000,199.52,199.52,198.4171,198.698,5396,0
+XNTK.US,D,20241017,000000,200.54,201.1906,199.6239,199.6239,4547,0
+XNTK.US,D,20241018,000000,201.36,201.36,200.45,200.6105,2974,0
+XNTK.US,D,20241021,000000,199.83,202.33,199.0504,200.8463,5356,0
+XNTK.US,D,20241022,000000,200.53,200.71,200.2025,200.675,3389,0
+XNTK.US,D,20241023,000000,200.28,200.28,196.69,197.3649,3936,0
+XNTK.US,D,20241024,000000,198.53,199.1,198.3607,198.9317,4546,0
+XNTK.US,D,20241025,000000,200.1,201.8,200.1,200.21,3957,0
+XNTK.US,D,20241028,000000,201.26,201.26,199.8529,199.8529,6406,0
+XNTK.US,D,20241029,000000,199.92,202.93,199.92,202.4894,5269,0
+XNTK.US,D,20241030,000000,201.3,201.44,199.7834,199.7834,3837,0
+XNTK.US,D,20241031,000000,194.99,195.3696,194.5716,195.3102,5189,0
+XNTK.US,D,20241101,000000,195.9101,197.98,195.9,197.3,4048,0
+XNTK.US,D,20241104,000000,197.34,197.7334,196.3288,196.6817,7275,0
+XNTK.US,D,20241105,000000,197.25,199.28,197.25,199.0662,7080,0
+XNTK.US,D,20241106,000000,203.22,205,201.8954,204.7149,9205,0
+XNTK.US,D,20241107,000000,206.12,207.8003,206.12,207.8003,4597,0
+XNTK.US,D,20241108,000000,207.12,207.6989,206.633,207.17,7830,0
+XNTK.US,D,20241111,000000,208,208.02,206.4,207.48,7862,0
+XNTK.US,D,20241112,000000,208.3776,208.48,207.3651,207.608,11016,0
+XNTK.US,D,20241113,000000,206.7755,207.5,206.73,206.7377,4396,0
+XNTK.US,D,20241114,000000,206.5627,207.53,205.33,205.3334,2673,0
+XNTK.US,D,20241115,000000,202.13,203.1,200,200.8546,11409,0
+XNTK.US,D,20241118,000000,201.06,202.34,200.56,202.2232,7775,0
+XNTK.US,D,20241119,000000,200.97,203.13,200.74,202.885,3354,0
+XNTK.US,D,20241120,000000,202.53274,203,200.12,202.7594,20652,0
+XNTK.US,D,20241121,000000,202.6356,205.8687,202.47,205.367,4944,0
+XNTK.US,D,20241122,000000,205.0715,205.53,204.18,204.9636,19625,0
+XNTK.US,D,20241125,000000,207.245,207.245,205.3253,205.7598,9679,0
+XNTK.US,D,20241126,000000,207,207,205.2686,205.973,5185,0
+XNTK.US,D,20241127,000000,204.99,204.99,202.29,203.84,6269,0
+XNTK.US,D,20241129,000000,205.375,205.83,204.06,205.5848,2544,0
+XNTK.US,D,20241202,000000,207,208.15,205.84,207.8881,16265,0
+XNTK.US,D,20241203,000000,207.9568,208.4415,207.09,208.4415,4591,0
+XNTK.US,D,20241204,000000,210.7,212.28,210.7,212.28,4381,0
+XNTK.US,D,20241205,000000,211.95,212.97,210.7024,210.7024,6816,0
+XNTK.US,D,20241206,000000,211.7833,212.88,211.7833,212.8136,5159,0
+XNTK.US,D,20241209,000000,213.0601,213.0601,210.81,211.0597,4945,0
+XNTK.US,D,20241210,000000,210.685,210.685,207.866,208.6281,20448,0
+XNTK.US,D,20241211,000000,210.06,212.9,210.06,212.517,6080,0
+XNTK.US,D,20241212,000000,211.4721,211.5,210.66,210.66,7103,0
+XNTK.US,D,20241213,000000,212.3,212.64,210.71,211.4347,4012,0
+XNTK.US,D,20241216,000000,212.8166,214.47,212.47,214.1238,4759,0
+XNTK.US,D,20241217,000000,213.35,213.9,212.889,213.67,7376,0
+XNTK.US,D,20241218,000000,213.95,214.47,205,206.7719,25744,0
+XNTK.US,D,20241219,000000,206.59,207.09,204.0913,204.0913,7712,0
+XNTK.US,D,20241220,000000,201.69,207.7645,201.67,205.6429,7894,0
+XNTK.US,D,20241223,000000,206.23,208.0899,205.5925,207.7197,7166,0
+XNTK.US,D,20241224,000000,208.9267,210.067,208.71,210.067,2572,0
+XNTK.US,D,20241226,000000,209.66,210.37,209.4615,210.0749,6318,0
+XNTK.US,D,20241227,000000,206,208.3,204.88,206.6588,5692,0
+XNTK.US,D,20241230,000000,203.585,204.83,202.0121,203.8513,14951,0
+XNTK.US,D,20241231,000000,203.4845,204.03,201.3925,201.8199,4183,0
+XNTK.US,D,20250102,000000,202.725,204.2579,200.76,202.5635,21764,0
+XNTK.US,D,20250103,000000,204.5,207.63,203.79,207.4392,11836,0
+XNTK.US,D,20250106,000000,211.762,212.2098,210.283,211.19,12034,0
+XNTK.US,D,20250107,000000,210.58,211.79,206.19,206.8107,9547,0
+XNTK.US,D,20250108,000000,205.67,206.17,204.02,205.6104,3736,0
+XNTK.US,D,20250110,000000,200.45,203.35,200,201.38,65988,0
+XNTK.US,D,20250113,000000,198.64,200.1424,197.62,200.1333,13654,0
+XNTK.US,D,20250114,000000,202.41,202.6,199.615,201.0303,6577,0
+XNTK.US,D,20250115,000000,204.65,206.9197,204.65,206.25,14444,0
+XNTK.US,D,20250116,000000,208.1378,208.3879,205.68,206.6172,11794,0
+XNTK.US,D,20250117,000000,209.53,210.9599,209.36,210.4099,14382,0
+XNTK.US,D,20250121,000000,211.735,213.71,209.93,212.8413,12459,0
+XNTK.US,D,20250122,000000,216.3931,217.725,215.49,216.73,31485,0
+XNTK.US,D,20250123,000000,214.4623,216.5,214.41,216.5,6661,0
+XNTK.US,D,20250124,000000,216.43,217.41,214.76,215.0573,16889,0
+XNTK.US,D,20250127,000000,206.31,208.94,204.5835,206.9726,18503,0
+XNTK.US,D,20250128,000000,206.795,211.01,206.795,210.4527,28478,0
+XNTK.US,D,20250129,000000,210.51,210.78,208.9334,210.03,7709,0
+XNTK.US,D,20250130,000000,212.15,214.21,211.4,213.581,4550,0
+XNTK.US,D,20250131,000000,214.4182,216.5917,212.69,212.69,9612,0
+XNTK.US,D,20250203,000000,208,211.81,207.26,210.72,19306,0
+XNTK.US,D,20250204,000000,213.57,215.73,212.7,215.4999,9305,0
+XNTK.US,D,20250205,000000,213,215.3,213,215.3,5696,0
+XNTK.US,D,20250206,000000,214.95,216.29,214.84,216.29,8268,0
+XNTK.US,D,20250207,000000,217.75,218.91,215.03,215.0749,7477,0
+XNTK.US,D,20250210,000000,218.29,219.34,217.65,219.2636,9717,0
+XNTK.US,D,20250211,000000,219.31,219.88,218.2,218.5209,6169,0
+XNTK.US,D,20250212,000000,217.5999,219.992,217.05,219.6319,10804,0
+XNTK.US,D,20250213,000000,222.879,224.8805,222.19,224.8805,25912,0
+XNTK.US,D,20250214,000000,224.3639,226.14,224.23,226.0426,12715,0
+XNTK.US,D,20250218,000000,227.99,228.88,226.43,228.8745,17022,0
+XNTK.US,D,20250219,000000,228.1,228.54,226.37,226.8527,21119,0
+XNTK.US,D,20250220,000000,227.7399,227.7399,223.5,225.2323,9454,0
+XNTK.US,D,20250221,000000,226.768,226.768,219.54,219.5924,9288,0
+XNTK.US,D,20250224,000000,218.6,218.6,213.785,214.07,18454,0
+XNTK.US,D,20250225,000000,213.07,213.57,208.4775,209.4572,17870,0
+XNTK.US,D,20250226,000000,211.64,214.015,210.84,212.1578,10557,0
+XNTK.US,D,20250227,000000,213.8854,214.03,204.65,204.685,14422,0
+XNTK.US,D,20250228,000000,202.965,206.5082,202.5429,206.5082,9713,0
+XNTK.US,D,20250303,000000,208.36,209.92,200.26,201.6749,37877,0
+XNTK.US,D,20250304,000000,199.9,205.19,196.115,201.9694,50598,0
+XNTK.US,D,20250305,000000,203.32,206.9,201.6699,206.6471,23320,0
+XNTK.US,D,20250306,000000,202.74,206.25,198.57,199.0772,32853,0
+XNTK.US,D,20250307,000000,198.87,201.94,197.04,201.74,28993,0
+XNTK.US,D,20250310,000000,195.9,196.53,189.25,191.06,29947,0
+XNTK.US,D,20250311,000000,193.09,194.18,189.23,192.1365,41936,0
+XNTK.US,D,20250312,000000,196.11,197.345,193.45,196.07,35133,0
+XNTK.US,D,20250313,000000,195.494,195.494,191.9002,192.6208,10039,0
+XNTK.US,D,20250314,000000,197.247,199.5,196.08,199.4647,17374,0
+XNTK.US,D,20250317,000000,199.49,203.875,199.2,202.6579,15410,0
+XNTK.US,D,20250318,000000,200.035,200.035,197.28,198.4251,14840,0
+XNTK.US,D,20250319,000000,198.28,202.645,198.19,201.1704,11625,0
+XNTK.US,D,20250320,000000,198.15,202.415,198.15,200.74,9459,0
+XNTK.US,D,20250321,000000,197.91,200.92,197.72,200.8171,14235,0
+XNTK.US,D,20250324,000000,204.99,206.42,204.48,206.198,14102,0
+XNTK.US,D,20250325,000000,206.12,207.21,206.1177,206.621,7719,0
+XNTK.US,D,20250326,000000,206.03,206.08,200.39292,201.5312,11570,0
+XNTK.US,D,20250327,000000,199.99,201.55,198.19,198.4075,12484,0
+XNTK.US,D,20250328,000000,196.6,197.18,191.8011,192.5211,15695,0
+XNTK.US,D,20250331,000000,187.03,191.98,186.275,191.8101,23775,0
+XNTK.US,D,20250401,000000,190.71,194.0107,189.28,193.745,28121,0
+XNTK.US,D,20250402,000000,192.72,197.02,190.57,195.17,14006,0
+XNTK.US,D,20250403,000000,186.72,186.72,182.39,182.4301,190313,0
+XNTK.US,D,20250404,000000,174.09,175.34,168.71,169.2832,241863,0
+XNTK.US,D,20250407,000000,161.15,178.27,159.43,169.48,251530,0
+XNTK.US,D,20250408,000000,176.025,177.6981,162.4,164.461,63347,0
+XNTK.US,D,20250409,000000,166,188.1,164.74,186.8939,72321,0
+XNTK.US,D,20250410,000000,182.22,182.22,172.44,178.4483,72571,0
+XNTK.US,D,20250411,000000,177.44,180.9115,175.36,180.82,11776,0
+XNTK.US,D,20250414,000000,185.89,185.89,181.44,182.49,13473,0
+XNTK.US,D,20250415,000000,184.3269,184.6777,182.97,183.61,8719,0
+XNTK.US,D,20250416,000000,178.7014,180.33,174.8267,177.8944,111044,0
+XNTK.US,D,20250417,000000,178.93,179.5,176.77,177.864,11618,0
+XNTK.US,D,20250421,000000,175.8838,176.0054,171.6589,173.8828,25639,0
+XNTK.US,D,20250422,000000,178.39,180.6,176.39,179.31,14068,0
+XNTK.US,D,20250423,000000,186.896,188.67,184.41,185.3447,17715,0
+XNTK.US,D,20250424,000000,187.27,192.44,186.86,192.21,25412,0
+XNTK.US,D,20250425,000000,192.66,195.55,192.13,194.93,14221,0
+XNTK.US,D,20250428,000000,195.53,195.9668,192.29,195.35,25307,0
+XNTK.US,D,20250429,000000,195.9423,196.94,194.92,196.1697,48030,0
+XNTK.US,D,20250430,000000,191.09,197.04,190,196.9,37440,0
+XNTK.US,D,20250501,000000,199.96,200.7,198.11,198.4928,18319,0
+XNTK.US,D,20250502,000000,202.7228,204.77,202.05,203.896,23901,0
+XNTK.US,D,20250505,000000,201.505,204.43,201.14,202.95,26980,0
+XNTK.US,D,20250506,000000,201.1,201.7243,199.58,200.76,16886,0
+XNTK.US,D,20250507,000000,200.5942,202.6,200.1127,202.03,26026,0
+XNTK.US,D,20250508,000000,205.07,206.81,203.42,204.81,29094,0
+XNTK.US,D,20250509,000000,206.455,206.71,204.1158,204.7589,72734,0
+XNTK.US,D,20250512,000000,212.3,214.64,212.22,214.64,31127,0
+XNTK.US,D,20250513,000000,215.27,220.71,214.81,220.12,24307,0
+XNTK.US,D,20250514,000000,220.9999,222.05,219.78,220.8845,33790,0
+XNTK.US,D,20250515,000000,219.13,220.84,218.04,219.54,24708,0
+XNTK.US,D,20250516,000000,220.135,220.36,218.92,220.36,11370,0
+XNTK.US,D,20250519,000000,218.25,220.36,216.83,220.002,11648,0
+XNTK.US,D,20250520,000000,219.395,219.53,217.995,219.44,45972,0
+XNTK.US,D,20250521,000000,218.3,220.24,214.72,215.53,115415,0
+XNTK.US,D,20250522,000000,216.715,217.327,215.53,216.16,11459,0
+XNTK.US,D,20250523,000000,213.51,214.515,212.79,214.21,14098,0
+XNTK.US,D,20250527,000000,215.5699,218.18,215.5,218.18,8760,0
+XNTK.US,D,20250528,000000,218.214,218.6605,216.88,217.32,17240,0
+XNTK.US,D,20250529,000000,218.3,220.55,215.85,216.3239,12898,0
+XNTK.US,D,20250530,000000,215.56,216.25,211.86,215.9713,25469,0
+XNTK.US,D,20250602,000000,215.39,217.7,214.28,217.4422,14048,0
+XNTK.US,D,20250603,000000,217.395,220.96,217.395,219.7405,15193,0
+XNTK.US,D,20250604,000000,220.68,221.23,219.29,220.8501,15830,0
+XNTK.US,D,20250605,000000,222.34,223.7199,218.69,219.8173,19352,0
+XNTK.US,D,20250606,000000,222.49,223.56,222.15,222.88,10159,0
+XNTK.US,D,20250609,000000,223.35,225.65,223.35,224.68,22440,0
+XNTK.US,D,20250610,000000,225.5641,227.04,224.125,226.568,18455,0
+XNTK.US,D,20250611,000000,226.99,228.42,225.61,226.38,15900,0
+XNTK.US,D,20250612,000000,226.3267,228,226.3267,226.7389,11902,0
+XNTK.US,D,20250613,000000,224.89,225.67,223.11,223.3,14693,0
+XNTK.US,D,20250616,000000,226.48,228.5485,226.31,228.0328,14574,0
+XNTK.US,D,20250617,000000,227.2801,229,225.81,226.3321,12678,0
+XNTK.US,D,20250618,000000,226.74,227.75,225.14,225.8348,12308,0
+XNTK.US,D,20250620,000000,227.195,227.8,223.35,224.2019,16443,0
+XNTK.US,D,20250623,000000,224.31,227.2,223.8459,226.84,21157,0
+XNTK.US,D,20250624,000000,230.41,233.8,229.77,233.5395,29149,0
+XNTK.US,D,20250625,000000,235.2075,235.22,233.075,233.5511,41207,0
+XNTK.US,D,20250626,000000,233.7,235.535,233.31,235.4882,16146,0
+XNTK.US,D,20250627,000000,235.5,236.77,234.094,234.93,31662,0
+XNTK.US,D,20250630,000000,236.955,237.28,236.0785,237.28,33752,0
+XNTK.US,D,20250701,000000,235.66,236.1099,231.34,233.28,106591,0
+XNTK.US,D,20250702,000000,232.197,234.9999,232.197,234.9687,37055,0
+XNTK.US,D,20250703,000000,235.8,237.66,235.8,237.25,21907,0
+XNTK.US,D,20250707,000000,235.83,236.44,234.53,235.71,67715,0
+XNTK.US,D,20250708,000000,237.09,237.5536,236.39,236.7785,12099,0
+XNTK.US,D,20250709,000000,237.7797,238.0006,236.6,237.89,9920,0
+XNTK.US,D,20250710,000000,236.79,238.96,236.49,237.3927,10670,0
+XNTK.US,D,20250711,000000,236.1025,237.26,236.08,236.4687,18683,0
+XNTK.US,D,20250714,000000,236.08,237.52,235.91,237.2006,18610,0
+XNTK.US,D,20250715,000000,239.285,240.07,238.82,238.85,17647,0
+XNTK.US,D,20250716,000000,238.0389,238.97,235.51,238.73,50918,0
+XNTK.US,D,20250717,000000,239.3,241.31,239,240.84,61958,0
+XNTK.US,D,20250718,000000,241.3401,242.53,239.82,240.2726,16424,0
+XNTK.US,D,20250721,000000,240.8101,242.8499,240.8101,241.514,14536,0
+XNTK.US,D,20250722,000000,240.68,241.05,236.97,238.62,14680,0
+XNTK.US,D,20250723,000000,238.08,239.96,237.9955,239.33,21979,0
+XNTK.US,D,20250724,000000,239.44,240.14,238.98,239.54,14997,0
+XNTK.US,D,20250725,000000,239.535,240.26,238.57,239.77,7706,0
+XNTK.US,D,20250728,000000,241.52,242.1078,240.995,241.66,11238,0
+XNTK.US,D,20250729,000000,242.8981,242.91,239.92,240.01,14007,0
+XNTK.US,D,20250730,000000,239.93,240.8699,239.33,239.89,10820,0
+XNTK.US,D,20250731,000000,240.1,240.54,236.33,236.63,27942,0
+XNTK.US,D,20250801,000000,232.26,233.365,230,231.32,29118,0
+XNTK.US,D,20250804,000000,234.3,236.11,234.24,236.102,60374,0
+XNTK.US,D,20250805,000000,238.19,238.7199,234.72,235.36,16613,0
+XNTK.US,D,20250806,000000,236.26,239.297,235.97,239.297,14899,0
+XNTK.US,D,20250807,000000,242.34,243.2876,239.29,241.31,18527,0
+XNTK.US,D,20250808,000000,242.6299,243.36,242.09,243.36,11884,0
+XNTK.US,D,20250811,000000,244.2428,245.68,242.26,243.02,19418,0
+XNTK.US,D,20250812,000000,243.818,246.83,242.6701,246.83,12729,0
+XNTK.US,D,20250813,000000,248.77,249.04,246.2699,246.6,91509,0
+XNTK.US,D,20250814,000000,244.385,245.8231,244.385,245.8231,11102,0
+XNTK.US,D,20250815,000000,244.62,246.14,243.21,243.62,27752,0
+XNTK.US,D,20250818,000000,243.22,243.98,242.45,243.777,60085,0
+XNTK.US,D,20250819,000000,243.78,244.26,239.03,239.37,34099,0
+XNTK.US,D,20250820,000000,237,237.63,232.8201,237.57,40012,0
+XNTK.US,D,20250821,000000,237.07,238.06,235.65,236.79,15230,0
+XNTK.US,D,20250822,000000,238.1,242.96,237.61,241.93,33593,0
+XNTK.US,D,20250825,000000,241.34,242.5899,240.0501,241.5959,37873,0
+XNTK.US,D,20250826,000000,242.08,243.89,241.61,243.077,19810,0
+XNTK.US,D,20250827,000000,242.3,243.34,242.16,242.82,17971,0
+XNTK.US,D,20250828,000000,244.39,245.18,242.98,244.9976,17902,0
+XNTK.US,D,20250829,000000,242.79,244.39,241,241.81,12535,0
+XNTK.US,D,20250902,000000,237.56,240.11,236.22,240.0935,13767,0
+XNTK.US,D,20250903,000000,241.0099,241.6501,239.9926,241.18,21131,0
+XNTK.US,D,20250904,000000,239.97,243.106,239.5,243.0242,18265,0
+XNTK.US,D,20250905,000000,246.01,246.19,241.86,244.989,12648,0
+XNTK.US,D,20250908,000000,247.07,248.8338,247.07,248.59,26280,0
+XNTK.US,D,20250909,000000,249.22,250.79,248.58,250.63,22350,0
+XNTK.US,D,20250910,000000,256.09,256.6189,254.39,255.18,31360,0
+XNTK.US,D,20250911,000000,257.3699,258.45,255.86,256.75,37835,0
+XNTK.US,D,20250912,000000,256.58,257.815,256.3901,257.43,12203,0
+XNTK.US,D,20250915,000000,259.37,261.71,258.71,261.39,29436,0
+XNTK.US,D,20250916,000000,262.47,263.54,261.41,262.6,21533,0
+XNTK.US,D,20250917,000000,262.1825,263.6,259.5475,262.83,34067,0
+XNTK.US,D,20250918,000000,265.7855,269.1,265.7855,267.82,28404,0
+XNTK.US,D,20250919,000000,268.6899,270.4,267.675,269.5876,20614,0
+XNTK.US,D,20250922,000000,270.1591,272.03,269.995,271.62,20289,0
+XNTK.US,D,20250923,000000,272.16,272.5499,269.89,270.26,21215,0
+XNTK.US,D,20250924,000000,271.51,271.74,269.53,270.37,20866,0
+XNTK.US,D,20250925,000000,266.5,269.48,265.5399,268.83,242802,0
+XNTK.US,D,20250926,000000,268.77,269.89,267.41,269.7,34153,0
+XNTK.US,D,20250929,000000,272.59,274.16,272,272.35,34553,0
+XNTK.US,D,20250930,000000,272.3,272.68,270.3532,272.23,74635,0
+XNTK.US,D,20251001,000000,271.29,277.39,270.98,277.13,34056,0
+XNTK.US,D,20251002,000000,280,280.34,277.48,279.82,34867,0
+XNTK.US,D,20251003,000000,280.5,281.25,276.9156,278.45,21869,0
+XNTK.US,D,20251006,000000,283.6,284.65,281.28,281.53,36219,0
+XNTK.US,D,20251007,000000,283.17,284.135,278.03,278.72,64782,0
+XNTK.US,D,20251008,000000,279.4705,283.415,278.91,283.31,28724,0
+XNTK.US,D,20251009,000000,281.6422,282.39,279.821,281.48,31031,0
+XNTK.US,D,20251010,000000,282.07,282.0902,267.6901,268.5,63747,0
+XNTK.US,D,20251013,000000,275.31,277.4491,273.87,277.29,34588,0
+XNTK.US,D,20251014,000000,272.985,277.58,270.64,274.43,35724,0
+XNTK.US,D,20251015,000000,277.39,280.26,274.93,278.42,32042,0
+XNTK.US,D,20251016,000000,281.16,282.2177,276.35,277.77,42669,0
+XNTK.US,D,20251017,000000,275.93,278.745,274.54,277.93,25547,0
+XNTK.US,D,20251020,000000,280,283.0455,280,281.919,34322,0
+XNTK.US,D,20251021,000000,281.13,282.185,279.75,280.81,25388,0
+XNTK.US,D,20251022,000000,279.94,280.44,272.98,276.5,40196,0
+XNTK.US,D,20251023,000000,277.9,281.6787,275.52,281.41,35345,0
+XNTK.US,D,20251024,000000,286.435,287.21,284.93,286.28,31654,0
+XNTK.US,D,20251027,000000,291.1501,292.77,289.385,292.66,44154,0
+XNTK.US,D,20251028,000000,292.72,294.3499,292.18,293,86141,0
+XNTK.US,D,20251029,000000,295.635,295.79,292.76,294.46,50884,0
+XNTK.US,D,20251030,000000,291.12,293.6,289.66,289.66,43704,0
+XNTK.US,D,20251031,000000,293.17,293.98,289.5,291.63,46415,0
+XNTK.US,D,20251103,000000,294.57,294.6649,290.83,293.21,37857,0
+XNTK.US,D,20251104,000000,285,288.2799,282.43,282.43,46858,0
+XNTK.US,D,20251105,000000,283.228,288.27,282.44,286.54,76984,0
+XNTK.US,D,20251106,000000,286.46,287.08,279.6,280.56,117899,0
+XNTK.US,D,20251107,000000,278.01,279.44,271.889,278.75,59588,0
+XNTK.US,D,20251110,000000,286.282,289.03,284.4784,286.99,40850,0
+XNTK.US,D,20251111,000000,284.69,285.27,281.34,282.74,30394,0
+XNTK.US,D,20251112,000000,284,285.43,281.71,282.85,39419,0
+XNTK.US,D,20251113,000000,282.04,282.04,270,274.7,46909,0
+XNTK.US,D,20251114,000000,268.03,277.8847,267.56,274.61,43954,0
+XNTK.US,D,20251117,000000,273,276.92,268.93,270.5,74475,0
+XNTK.US,D,20251118,000000,268,269.6,264,267.25,80718,0
+XNTK.US,D,20251119,000000,267.27,271.075,265.5009,267.82,57999,0
+XNTK.US,D,20251120,000000,273.585,275.6087,256.78,257.38,118299,0
+XNTK.US,D,20251121,000000,257.695,261.815,251.7401,259.3,119047,0
+XNTK.US,D,20251124,000000,262.09,268.4718,262.09,267.73,39017,0
+XNTK.US,D,20251125,000000,265.94,268.76,262.46,268.28,44358,0
+XNTK.US,D,20251126,000000,271.28,273.2447,270.17,272.52,58940,0
+XNTK.US,D,20251128,000000,272.88,276,272.88,276,20888,0
+XNTK.US,D,20251201,000000,273.1315,277.1223,272.39,276.09,35483,0
+XNTK.US,D,20251202,000000,278,281.0945,277.42,279.96,43397,0
+XNTK.US,D,20251203,000000,278.6655,282.23,277.36,282.21,68743,0
+XNTK.US,D,20251204,000000,281.14,282.2069,280.11,281.62,31551,0
+XNTK.US,D,20251205,000000,283.3,286.4999,283.26,284.53,49982,0
+XNTK.US,D,20251208,000000,287.5,287.5,283.705,285.02,31616,0
+XNTK.US,D,20251209,000000,283.96,286.75,283.441,286.54,20240,0
+XNTK.US,D,20251210,000000,284.51,289.8,284.3315,288.51,35604,0
+XNTK.US,D,20251211,000000,283.5,286.0592,281.01,285.96,39490,0
+XNTK.US,D,20251212,000000,283.76,284.49,276.87,278.2,63538,0
+XNTK.US,D,20251215,000000,279.2,279.58,274.855,274.97,50618,0
+XNTK.US,D,20251216,000000,273.4723,275.8875,272.38,275,49333,0
+XNTK.US,D,20251217,000000,274.85,276.1,267.1,267.34,51797,0
+XNTK.US,D,20251218,000000,274.23,275.36,272.69,273.08,46707,0
+XNTK.US,D,20251219,000000,275.6,280.17,275.58,279.37,32095,0
+XNTK.US,D,20251222,000000,282.64,282.64,280.19,281.04,19954,0
+XNTK.US,D,20251223,000000,281,281.8871,279.38,281.8871,53585,0
+XNTK.US,D,20251224,000000,282.18,282.6392,281.52,282.56,7551,0
+XNTK.US,D,20251226,000000,282.97,283.23,281.91,282.57,9840,0
+XNTK.US,D,20251229,000000,280.35,281.94,280.19,281.4067,62972,0
+XNTK.US,D,20251230,000000,281.66,282.37,280.65,280.65,30544,0
+XNTK.US,D,20251231,000000,281,281,277.8,277.88,15328,0
+XNTK.US,D,20260102,000000,282.52,282.85,278.122,279.64,19873,0
+XNTK.US,D,20260105,000000,283.57,285.205,282.36,282.7,68138,0
+XNTK.US,D,20260106,000000,283.83,286.38,283.1904,285.92,50101,0
+XNTK.US,D,20260107,000000,284.79,287.24,284.79,285.4,39573,0
+XNTK.US,D,20260108,000000,284.93,285.35,281.1309,282.69,22645,0
+XNTK.US,D,20260109,000000,282.3971,287.44,282.3971,286.91,18263,0
+XNTK.US,D,20260112,000000,286.68,289.48,285.12,288.5,32292,0
+XNTK.US,D,20260113,000000,289.2701,290,286.955,287.7,27033,0
+XNTK.US,D,20260114,000000,285.295,286.73,280.4,283.19,39307,0
+XNTK.US,D,20260115,000000,288.355,288.85,284.61,284.68,76732,0
+XNTK.US,D,20260116,000000,287,287.73,283.3,284.63,28678,0
+XNTK.US,D,20260120,000000,279.86,282.6696,278,278.31,28432,0
+XNTK.US,D,20260121,000000,279.4957,284.52,279.0809,282.56,45305,0
+XNTK.US,D,20260122,000000,286.29,287.48,284.185,285.46,22358,0
+XNTK.US,D,20260123,000000,283.42,285.52,282.15,284.29,31192,0
+XNTK.US,D,20260126,000000,284.28,286.64,284.28,285.53,31707,0
+XNTK.US,D,20260127,000000,287.65,289.9087,287.17,289.31,25265,0
+XNTK.US,D,20260128,000000,292.1,292.28,289.8,290.37,24050,0
+XNTK.US,D,20260129,000000,290.74,290.75,282.46,289.29,64272,0
+XNTK.US,D,20260130,000000,287.47,288.1757,280.73504,281.685,18780,0
+XNTK.US,D,20260202,000000,281.52,286.7125,281.52,284.78,31920,0
+XNTK.US,D,20260203,000000,285.65,285.77,272.96,276.81,36754,0
+XNTK.US,D,20260204,000000,271.005,273.59,262.15,265.61,68940,0
+XNTK.US,D,20260205,000000,262.53,265.56,259.73,261.57,34277,0
+XNTK.US,D,20260206,000000,266.22,270.31,264.4,269.735,79898,0
+XNTK.US,D,20260209,000000,267.51,275.1,267.235,273.6,21759,0
+XNTK.US,D,20260210,000000,274.625,275.91,272.725,273.02,18552,0
+XNTK.US,D,20260211,000000,275.23,276.64,269.1,272.69,24111,0
+XNTK.US,D,20260212,000000,270.41,272.6,263.805,264.98,38067,0
+XNTK.US,D,20260213,000000,265.412,269.68,265.412,267.51,21616,0
+XNTK.US,D,20260217,000000,266.7965,267.84,262.29,266.38,35169,0
+XNTK.US,D,20260218,000000,266.4,271.71,265.79,269.81,25067,0
diff --git a/daily/us/nyse etfs/2/xoct.us.txt b/daily/us/nyse etfs/2/xoct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94bae9fbbc0569131c09477fb8b6813684b64930
--- /dev/null
+++ b/daily/us/nyse etfs/2/xoct.us.txt	
@@ -0,0 +1,578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOCT.US,D,20231024,000000,30.42,30.45,30.3333,30.45,34251,0
+XOCT.US,D,20231025,000000,30.43,30.43,30.1982,30.2234,73930,0
+XOCT.US,D,20231026,000000,30.19,30.22,30.05,30.0771,18556,0
+XOCT.US,D,20231027,000000,30.15,30.152,29.9866,30.0105,24131,0
+XOCT.US,D,20231030,000000,30.17,30.25,30.109,30.22,56831,0
+XOCT.US,D,20231031,000000,30.23,30.33,30.203,30.3036,131787,0
+XOCT.US,D,20231101,000000,30.36,30.54,30.32,30.51,120639,0
+XOCT.US,D,20231102,000000,30.64,30.75,30.59,30.75,505476,0
+XOCT.US,D,20231103,000000,30.83,30.95,30.7945,30.91,45364,0
+XOCT.US,D,20231106,000000,30.9,30.92,30.88,30.91,19107,0
+XOCT.US,D,20231107,000000,30.8999,30.99,30.8999,30.97,21070,0
+XOCT.US,D,20231108,000000,30.958,31.02,30.9248,30.9961,23706,0
+XOCT.US,D,20231109,000000,30.95,31.01,30.86,30.89,13447,0
+XOCT.US,D,20231110,000000,30.97,31.09,30.97,31.09,2577,0
+XOCT.US,D,20231113,000000,31.04,31.12,31.04,31.09,24821,0
+XOCT.US,D,20231114,000000,31.27,31.34,31.23,31.2766,8593,0
+XOCT.US,D,20231115,000000,31.32,31.33,31.28,31.2922,6279,0
+XOCT.US,D,20231116,000000,31.32,31.33,31.26,31.3049,25882,0
+XOCT.US,D,20231117,000000,31.36,31.36,31.3147,31.3147,2827,0
+XOCT.US,D,20231120,000000,31.38,31.44,31.3148,31.3696,11271,0
+XOCT.US,D,20231121,000000,31.42,31.434,31.42,31.43,4156,0
+XOCT.US,D,20231122,000000,31.42,31.47,31.3928,31.4126,17900,0
+XOCT.US,D,20231124,000000,31.46,31.46,31.418,31.418,1986,0
+XOCT.US,D,20231127,000000,31.46,31.46,31.4144,31.4144,831,0
+XOCT.US,D,20231128,000000,31.45,31.49,31.43,31.49,11266,0
+XOCT.US,D,20231129,000000,31.5368,31.5368,31.4443,31.4443,6088,0
+XOCT.US,D,20231130,000000,31.5,31.5,31.38,31.4611,18473,0
+XOCT.US,D,20231201,000000,31.46,31.6,31.45,31.5561,5008,0
+XOCT.US,D,20231204,000000,31.51,31.54,31.44,31.54,11226,0
+XOCT.US,D,20231205,000000,31.5024,31.55,31.4968,31.4968,737,0
+XOCT.US,D,20231206,000000,31.6,31.6,31.45,31.51,14255,0
+XOCT.US,D,20231207,000000,31.545,31.59,31.545,31.5451,6889,0
+XOCT.US,D,20231208,000000,31.52,31.64,31.52,31.64,9977,0
+XOCT.US,D,20231211,000000,31.65,31.65,31.6278,31.6278,2234,0
+XOCT.US,D,20231212,000000,31.67,31.67,31.62,31.65,10797,0
+XOCT.US,D,20231213,000000,31.7,31.85,31.7,31.85,2194,0
+XOCT.US,D,20231214,000000,31.81,31.85,31.8,31.81,5330,0
+XOCT.US,D,20231215,000000,31.87,31.87,31.83,31.8495,2606,0
+XOCT.US,D,20231218,000000,31.875,31.8752,31.875,31.8752,268,0
+XOCT.US,D,20231219,000000,31.8894,31.93,31.8887,31.915,4281,0
+XOCT.US,D,20231220,000000,31.95,31.95,31.74,31.74,7158,0
+XOCT.US,D,20231221,000000,31.8386,31.8602,31.8386,31.8602,1202,0
+XOCT.US,D,20231222,000000,31.93,31.93,31.89,31.89,1545,0
+XOCT.US,D,20231226,000000,31.882,31.94,31.882,31.9302,9514,0
+XOCT.US,D,20231227,000000,31.945,31.96,31.92,31.95,5169,0
+XOCT.US,D,20231228,000000,32.02,32.02,31.9883,32,5002,0
+XOCT.US,D,20231229,000000,31.946,31.99,31.946,31.9779,1280,0
+XOCT.US,D,20240102,000000,31.9082,31.97,31.9078,31.97,2059,0
+XOCT.US,D,20240103,000000,31.86,31.93,31.81,31.81,20538,0
+XOCT.US,D,20240104,000000,31.86,31.91,31.84,31.84,9113,0
+XOCT.US,D,20240105,000000,31.9271,31.9271,31.85,31.8948,6674,0
+XOCT.US,D,20240108,000000,31.96,32.011,31.96,32.011,432,0
+XOCT.US,D,20240109,000000,31.985,32.03,31.985,32.0169,1257,0
+XOCT.US,D,20240110,000000,32,32.11,32,32.11,1883,0
+XOCT.US,D,20240111,000000,31.9715,32.13,31.9715,32.12,2429,0
+XOCT.US,D,20240112,000000,32.13,32.1363,32.13,32.1363,8767,0
+XOCT.US,D,20240116,000000,32.11,32.1199,32.07,32.11,2517,0
+XOCT.US,D,20240117,000000,32.05,32.0687,32.0082,32.0252,4475,0
+XOCT.US,D,20240118,000000,32.06,32.1032,32.06,32.1032,1469,0
+XOCT.US,D,20240119,000000,32.16,32.17,32.16,32.16,3009,0
+XOCT.US,D,20240122,000000,32.18,32.25,32.18,32.2302,2262,0
+XOCT.US,D,20240123,000000,32.2252,32.2602,32.2252,32.2602,2762,0
+XOCT.US,D,20240124,000000,32.2995,32.33,32.24,32.29,5122,0
+XOCT.US,D,20240125,000000,32.25,32.3,32.2401,32.27,3333,0
+XOCT.US,D,20240126,000000,32.27,32.3002,32.27,32.3002,347,0
+XOCT.US,D,20240129,000000,32.3352,32.3352,32.3352,32.3352,87,0
+XOCT.US,D,20240130,000000,32.3401,32.3401,32.3401,32.3401,7,0
+XOCT.US,D,20240131,000000,32.2989,32.2989,32.255,32.255,257,0
+XOCT.US,D,20240201,000000,32.26,32.29,32.26,32.29,1107,0
+XOCT.US,D,20240202,000000,32.32,32.38,32.32,32.3793,432,0
+XOCT.US,D,20240205,000000,32.3717,32.3717,32.3717,32.3717,7,0
+XOCT.US,D,20240206,000000,32.3949,32.3949,32.3949,32.3949,3,0
+XOCT.US,D,20240207,000000,32.4097,32.4351,32.4097,32.4351,240,0
+XOCT.US,D,20240208,000000,32.435,32.435,32.39,32.4,1531,0
+XOCT.US,D,20240209,000000,32.49,32.49,32.43,32.43,750,0
+XOCT.US,D,20240212,000000,32.5,32.5,32.4552,32.4552,422,0
+XOCT.US,D,20240213,000000,32.3475,32.3475,32.3475,32.3475,100,0
+XOCT.US,D,20240214,000000,32.4,32.4,32.39,32.4,1467,0
+XOCT.US,D,20240215,000000,32.4616,32.4616,32.4616,32.4616,50,0
+XOCT.US,D,20240216,000000,32.44,32.44,32.41,32.41,769,0
+XOCT.US,D,20240220,000000,32.4,32.4,32.3861,32.4,4401,0
+XOCT.US,D,20240221,000000,32.45,32.45,32.41,32.41,565,0
+XOCT.US,D,20240222,000000,32.525,32.5395,32.525,32.5395,5680,0
+XOCT.US,D,20240223,000000,32.57,32.57,32.557,32.557,360,0
+XOCT.US,D,20240226,000000,32.5606,32.57,32.555,32.555,390193,0
+XOCT.US,D,20240227,000000,32.57,32.6099,32.5671,32.5702,3782,0
+XOCT.US,D,20240228,000000,32.5651,32.5651,32.5651,32.5651,175,0
+XOCT.US,D,20240229,000000,32.6,32.6,32.594,32.594,59352,0
+XOCT.US,D,20240301,000000,32.6,32.6351,32.5907,32.6351,1140,0
+XOCT.US,D,20240304,000000,32.66,32.66,32.6,32.63,3151,0
+XOCT.US,D,20240305,000000,32.595,32.595,32.5752,32.5752,6191,0
+XOCT.US,D,20240306,000000,32.6267,32.63,32.57,32.6148,3714,0
+XOCT.US,D,20240307,000000,32.66,32.66,32.6562,32.6562,299,0
+XOCT.US,D,20240308,000000,32.6257,32.6257,32.6257,32.6257,232,0
+XOCT.US,D,20240311,000000,32.6357,32.64,32.59,32.6154,6187,0
+XOCT.US,D,20240312,000000,32.68,32.68,32.64,32.64,23192,0
+XOCT.US,D,20240313,000000,32.6972,32.72,32.66,32.6825,4673,0
+XOCT.US,D,20240314,000000,32.7,32.7,32.61,32.6651,1520,0
+XOCT.US,D,20240315,000000,32.683,32.683,32.6125,32.6481,649,0
+XOCT.US,D,20240318,000000,32.71,32.71,32.65,32.65,449,0
+XOCT.US,D,20240319,000000,32.71,32.7197,32.71,32.71,1385,0
+XOCT.US,D,20240320,000000,32.76,32.77,32.7566,32.7566,2992,0
+XOCT.US,D,20240321,000000,32.78,32.8,32.73,32.7702,4134,0
+XOCT.US,D,20240322,000000,32.7835,32.829,32.73,32.785,106124,0
+XOCT.US,D,20240325,000000,32.785,32.81,32.7807,32.7807,27633,0
+XOCT.US,D,20240326,000000,32.795,32.82,32.76,32.7898,4117,0
+XOCT.US,D,20240327,000000,32.81,32.81,32.807,32.807,624,0
+XOCT.US,D,20240328,000000,32.85,32.85,32.79,32.8298,7601,0
+XOCT.US,D,20240401,000000,32.79,32.8183,32.77,32.8183,7418,0
+XOCT.US,D,20240402,000000,32.775,32.8199,32.74,32.7899,6277,0
+XOCT.US,D,20240403,000000,32.7849,32.805,32.7849,32.805,659,0
+XOCT.US,D,20240404,000000,32.8,32.8,32.71,32.71,740,0
+XOCT.US,D,20240405,000000,32.7939,32.7939,32.7939,32.7939,68,0
+XOCT.US,D,20240408,000000,32.81,32.83,32.81,32.8149,211,0
+XOCT.US,D,20240409,000000,32.8,32.8165,32.77,32.8165,2983,0
+XOCT.US,D,20240410,000000,32.8399,32.8399,32.71,32.7803,2956,0
+XOCT.US,D,20240411,000000,32.8,32.8188,32.7934,32.8188,1167,0
+XOCT.US,D,20240412,000000,32.7286,32.7489,32.725,32.7489,1622,0
+XOCT.US,D,20240415,000000,32.76,32.76,32.65,32.6857,1863,0
+XOCT.US,D,20240416,000000,32.65,32.71,32.65,32.7013,5173,0
+XOCT.US,D,20240417,000000,32.7,32.72,32.63,32.6889,21444,0
+XOCT.US,D,20240418,000000,32.6301,32.6855,32.6301,32.6855,341,0
+XOCT.US,D,20240419,000000,32.65,32.66,32.61,32.61,4324,0
+XOCT.US,D,20240422,000000,32.7,32.7472,32.69,32.7472,4332,0
+XOCT.US,D,20240423,000000,32.81,32.8215,32.78,32.8215,2513,0
+XOCT.US,D,20240424,000000,32.8,32.8348,32.78,32.8348,3861,0
+XOCT.US,D,20240425,000000,32.76,32.8111,32.73,32.8111,823,0
+XOCT.US,D,20240426,000000,32.85,32.88,32.85,32.8752,1730,0
+XOCT.US,D,20240429,000000,32.8635,32.9055,32.85,32.9055,3174,0
+XOCT.US,D,20240430,000000,32.9,32.9,32.86,32.86,4448,0
+XOCT.US,D,20240501,000000,32.8,32.93,32.8,32.8659,49100,0
+XOCT.US,D,20240502,000000,32.86,32.9,32.86,32.8914,1846,0
+XOCT.US,D,20240503,000000,32.93,32.98,32.9,32.958,36284,0
+XOCT.US,D,20240506,000000,33.02,33.02,32.95,33.013,4082,0
+XOCT.US,D,20240507,000000,33.03,33.03,32.99,33.025,2399,0
+XOCT.US,D,20240508,000000,32.97,33.05,32.97,33.0323,5517,0
+XOCT.US,D,20240509,000000,33.0525,33.0525,33.05,33.05,304,0
+XOCT.US,D,20240510,000000,33.0709,33.0709,33.069,33.069,401,0
+XOCT.US,D,20240513,000000,33.0806,33.0806,33.07,33.07,486,0
+XOCT.US,D,20240514,000000,33.0852,33.0852,33.0852,33.0852,26,0
+XOCT.US,D,20240515,000000,33.1,33.15,33.1,33.1215,1525,0
+XOCT.US,D,20240516,000000,33.17,33.17,33.08,33.1243,1837,0
+XOCT.US,D,20240517,000000,33.11,33.16,33.1,33.1353,11170,0
+XOCT.US,D,20240520,000000,33.12,33.1487,33.1019,33.1477,7309,0
+XOCT.US,D,20240521,000000,33.12,33.1702,33.12,33.1566,7651,0
+XOCT.US,D,20240522,000000,33.1569,33.16,33.1211,33.1456,8020,0
+XOCT.US,D,20240523,000000,33.1351,33.1351,33.1351,33.1351,39,0
+XOCT.US,D,20240524,000000,33.1302,33.1748,33.13,33.1748,2615,0
+XOCT.US,D,20240528,000000,33.175,33.18,33.14,33.1704,891,0
+XOCT.US,D,20240529,000000,33.12,33.1568,33.12,33.1551,2394,0
+XOCT.US,D,20240530,000000,33.13,33.17,33.1,33.1537,6334,0
+XOCT.US,D,20240531,000000,33.16,33.1949,33.16,33.1949,6661,0
+XOCT.US,D,20240603,000000,33.16,33.1959,33.15,33.1959,749,0
+XOCT.US,D,20240604,000000,33.2,33.21,33.2,33.2061,1767,0
+XOCT.US,D,20240605,000000,33.2237,33.24,33.2,33.235,3225,0
+XOCT.US,D,20240606,000000,33.25,33.25,33.2375,33.2375,1853,0
+XOCT.US,D,20240607,000000,33.26,33.26,33.2501,33.2501,1762,0
+XOCT.US,D,20240610,000000,33.25,33.3,33.23,33.2633,4602,0
+XOCT.US,D,20240611,000000,33.2106,33.2684,33.2106,33.2684,643,0
+XOCT.US,D,20240612,000000,33.29,33.31,33.24,33.2866,2238,0
+XOCT.US,D,20240613,000000,33.25,33.2911,33.24,33.2911,1968,0
+XOCT.US,D,20240614,000000,33.29,33.2907,33.26,33.2907,2208,0
+XOCT.US,D,20240617,000000,33.27,33.3052,33.27,33.3052,502,0
+XOCT.US,D,20240618,000000,33.29,33.33,33.2701,33.3145,4527,0
+XOCT.US,D,20240620,000000,33.32,33.32,33.3102,33.3102,363,0
+XOCT.US,D,20240621,000000,33.34,33.34,33.33,33.3333,349,0
+XOCT.US,D,20240624,000000,33.31,33.37,33.31,33.3335,2151,0
+XOCT.US,D,20240625,000000,33.35,33.4,33.28,33.3501,204608,0
+XOCT.US,D,20240626,000000,33.3608,33.42,33.32,33.42,559982,0
+XOCT.US,D,20240627,000000,33.365,33.4198,33.33,33.3699,3049,0
+XOCT.US,D,20240628,000000,33.39,33.42,33.3403,33.3821,6275,0
+XOCT.US,D,20240701,000000,33.3902,33.43,33.36,33.396,67022,0
+XOCT.US,D,20240702,000000,33.4481,33.45,33.3913,33.4049,1364,0
+XOCT.US,D,20240703,000000,33.433,33.433,33.415,33.415,401,0
+XOCT.US,D,20240705,000000,33.4513,33.4513,33.435,33.4399,932,0
+XOCT.US,D,20240708,000000,33.41,33.47,33.39,33.4358,7062,0
+XOCT.US,D,20240709,000000,33.47,33.48,33.42,33.4465,8863,0
+XOCT.US,D,20240710,000000,33.45,33.4552,33.42,33.4549,4463,0
+XOCT.US,D,20240711,000000,33.36,33.4926,33.36,33.455,3752,0
+XOCT.US,D,20240712,000000,33.4312,33.52,33.4312,33.4725,2325,0
+XOCT.US,D,20240715,000000,33.49,33.49,33.475,33.475,3128,0
+XOCT.US,D,20240716,000000,33.48,33.528,33.44,33.485,18844,0
+XOCT.US,D,20240717,000000,33.39,33.5103,33.39,33.4388,6962,0
+XOCT.US,D,20240718,000000,33.38,33.485,33.38,33.43,5497,0
+XOCT.US,D,20240719,000000,33.43,33.49,33.43,33.4661,2856,0
+XOCT.US,D,20240722,000000,33.52,33.53,33.46,33.53,3897,0
+XOCT.US,D,20240723,000000,33.51,33.515,33.47,33.5001,4799,0
+XOCT.US,D,20240724,000000,33.5216,33.5216,33.45,33.4599,10928,0
+XOCT.US,D,20240725,000000,33.457,33.52,33.45,33.4638,2207,0
+XOCT.US,D,20240726,000000,33.505,33.53,33.4643,33.4985,2126,0
+XOCT.US,D,20240729,000000,33.4966,33.518,33.47,33.5101,1961,0
+XOCT.US,D,20240730,000000,33.4701,33.53,33.4701,33.5052,1943,0
+XOCT.US,D,20240731,000000,33.5838,33.5838,33.52,33.5292,3906,0
+XOCT.US,D,20240801,000000,33.54,33.5499,33.47,33.4939,10595,0
+XOCT.US,D,20240802,000000,33.37,33.47,33.35,33.4125,7748,0
+XOCT.US,D,20240805,000000,32.85,33.35,32.85,33.0838,31669,0
+XOCT.US,D,20240806,000000,33.26,33.45,33.26,33.3553,11389,0
+XOCT.US,D,20240807,000000,33.33,33.4864,33.3,33.3214,9228,0
+XOCT.US,D,20240808,000000,33.4634,33.48,33.425,33.4374,13161,0
+XOCT.US,D,20240809,000000,33.4628,33.53,33.4116,33.5166,18435,0
+XOCT.US,D,20240812,000000,33.45,33.5924,33.45,33.5203,5993,0
+XOCT.US,D,20240813,000000,33.46,33.61,33.46,33.5794,5247,0
+XOCT.US,D,20240814,000000,33.6196,33.6407,33.578,33.6084,2180,0
+XOCT.US,D,20240815,000000,33.65,33.65,33.59,33.6263,436696,0
+XOCT.US,D,20240816,000000,33.69,33.69,33.601,33.6448,2055,0
+XOCT.US,D,20240819,000000,33.6795,33.69,33.6502,33.6502,643,0
+XOCT.US,D,20240820,000000,33.655,33.69,33.6101,33.6443,14630,0
+XOCT.US,D,20240821,000000,33.62,33.663,33.62,33.65,47904,0
+XOCT.US,D,20240822,000000,33.655,33.68,33.6286,33.6402,1399,0
+XOCT.US,D,20240823,000000,33.7,33.7,33.6716,33.6716,1587,0
+XOCT.US,D,20240826,000000,33.65,33.6802,33.65,33.6802,2954,0
+XOCT.US,D,20240827,000000,33.66,33.6885,33.66,33.6885,136,0
+XOCT.US,D,20240828,000000,33.6,33.731,33.6,33.65,5032,0
+XOCT.US,D,20240829,000000,33.695,33.74,33.67,33.7022,1731,0
+XOCT.US,D,20240830,000000,33.7618,33.7618,33.7,33.725,9534,0
+XOCT.US,D,20240903,000000,33.7355,33.7355,33.6417,33.6417,2746,0
+XOCT.US,D,20240904,000000,33.695,33.71,33.6701,33.7048,2048,0
+XOCT.US,D,20240905,000000,33.7212,33.7212,33.7212,33.7212,105,0
+XOCT.US,D,20240906,000000,33.64,33.7369,33.64,33.67,6657,0
+XOCT.US,D,20240909,000000,33.735,33.7481,33.71,33.7481,2409,0
+XOCT.US,D,20240910,000000,33.7817,33.7817,33.75,33.7595,815,0
+XOCT.US,D,20240911,000000,33.79,33.81,33.7737,33.7737,8892,0
+XOCT.US,D,20240912,000000,33.75,33.807,33.74,33.7844,3626,0
+XOCT.US,D,20240913,000000,33.82,33.8447,33.8,33.8002,2900,0
+XOCT.US,D,20240916,000000,33.77,33.84,33.77,33.8042,4097,0
+XOCT.US,D,20240917,000000,33.83,33.84,33.7953,33.7953,5212,0
+XOCT.US,D,20240918,000000,33.794,33.94,33.72,33.8164,18311,0
+XOCT.US,D,20240919,000000,33.8249,33.8702,33.8127,33.825,2975,0
+XOCT.US,D,20240920,000000,33.87,33.87,33.84,33.84,2029,0
+XOCT.US,D,20240923,000000,33.8321,33.855,33.8189,33.855,984,0
+XOCT.US,D,20240924,000000,33.84,33.88,33.78,33.8499,250267,0
+XOCT.US,D,20240925,000000,33.75,33.8799,33.75,33.81,600690,0
+XOCT.US,D,20240926,000000,33.836,33.8605,33.82,33.853,2266,0
+XOCT.US,D,20240927,000000,33.8698,33.8698,33.8698,33.8698,4,0
+XOCT.US,D,20240930,000000,33.918,33.918,33.832,33.8714,10364,0
+XOCT.US,D,20241001,000000,33.78,33.89,33.78,33.85,3794,0
+XOCT.US,D,20241002,000000,33.885,33.8902,33.87,33.8902,2113,0
+XOCT.US,D,20241003,000000,33.78,33.8755,33.78,33.85,4161,0
+XOCT.US,D,20241004,000000,33.87,33.916,33.86,33.9052,2208,0
+XOCT.US,D,20241007,000000,33.88,33.9154,33.87,33.9154,1208,0
+XOCT.US,D,20241008,000000,33.92,33.92,33.9052,33.9052,2153,0
+XOCT.US,D,20241009,000000,33.89,33.915,33.88,33.915,1000,0
+XOCT.US,D,20241010,000000,33.89,33.925,33.879,33.925,1350,0
+XOCT.US,D,20241011,000000,33.91,33.9899,33.89,33.9536,1754,0
+XOCT.US,D,20241014,000000,33.92,33.95,33.92,33.95,3434,0
+XOCT.US,D,20241015,000000,33.9526,33.9526,33.9526,33.9526,4,0
+XOCT.US,D,20241016,000000,34.01,34.01,33.92,33.9548,868,0
+XOCT.US,D,20241017,000000,33.93,33.955,33.93,33.955,410,0
+XOCT.US,D,20241018,000000,33.97,34,33.965,33.965,2350,0
+XOCT.US,D,20241021,000000,33.91,33.9699,33.86,33.9113,70696,0
+XOCT.US,D,20241022,000000,33.88,33.95,33.88,33.9426,28498,0
+XOCT.US,D,20241023,000000,33.88,33.88,33.77,33.7998,330475,0
+XOCT.US,D,20241024,000000,33.83,33.8793,33.81,33.8474,148433,0
+XOCT.US,D,20241025,000000,33.95,33.97,33.815,33.815,278658,0
+XOCT.US,D,20241028,000000,34.05,34.05,33.88,33.89,95679,0
+XOCT.US,D,20241029,000000,34.06,34.06,33.8007,33.8916,50970,0
+XOCT.US,D,20241030,000000,33.94,33.94,33.8401,33.89,6243,0
+XOCT.US,D,20241031,000000,33.67,33.68,33.5816,33.61,50704,0
+XOCT.US,D,20241101,000000,33.77,33.778,33.6883,33.7,2615,0
+XOCT.US,D,20241104,000000,33.65,33.7,33.5401,33.66,40196,0
+XOCT.US,D,20241105,000000,33.61,33.83,33.61,33.7932,9908,0
+XOCT.US,D,20241106,000000,34.0832,34.16,34.06,34.131,8207,0
+XOCT.US,D,20241107,000000,34.23,34.26,34.16,34.2243,17545,0
+XOCT.US,D,20241108,000000,34.28,34.28,34.23,34.2454,12393,0
+XOCT.US,D,20241111,000000,34.26,34.2888,34.2374,34.2374,6721,0
+XOCT.US,D,20241112,000000,34.25,34.27,34.17,34.2492,9134,0
+XOCT.US,D,20241113,000000,34.32,34.32,34.24,34.27,11041,0
+XOCT.US,D,20241114,000000,34.23,34.2338,34.18,34.1804,5450,0
+XOCT.US,D,20241115,000000,34.07,34.073,33.9807,34.021,9257,0
+XOCT.US,D,20241118,000000,34.05,34.11,34.01,34.0652,5043,0
+XOCT.US,D,20241119,000000,34.05,34.17,33.99,34.16,16849,0
+XOCT.US,D,20241120,000000,33.99,34.14,33.99,34.13,2922,0
+XOCT.US,D,20241121,000000,34.08,34.24,34.07,34.1891,19393,0
+XOCT.US,D,20241122,000000,34.21,34.279,34.21,34.26,17798,0
+XOCT.US,D,20241125,000000,34.3063,34.3302,34.277,34.3302,2722,0
+XOCT.US,D,20241126,000000,34.3699,34.39,34.3,34.3212,17935,0
+XOCT.US,D,20241127,000000,34.33,34.37,34.33,34.35,1340,0
+XOCT.US,D,20241129,000000,34.41,34.4373,34.4,34.4373,1420,0
+XOCT.US,D,20241202,000000,34.4,34.4551,34.4,34.4551,3740,0
+XOCT.US,D,20241203,000000,34.42,34.52,34.41,34.4709,18116,0
+XOCT.US,D,20241204,000000,34.51,34.52,34.46,34.4984,3052,0
+XOCT.US,D,20241205,000000,34.54,34.55,34.47,34.5004,3398,0
+XOCT.US,D,20241206,000000,34.545,34.56,34.49,34.5247,5569,0
+XOCT.US,D,20241209,000000,34.5038,34.5038,34.4498,34.4498,1148,0
+XOCT.US,D,20241210,000000,34.43,34.48,34.4152,34.4152,1530,0
+XOCT.US,D,20241211,000000,34.52,34.52,34.4996,34.4996,2164,0
+XOCT.US,D,20241212,000000,34.46,34.49,34.4548,34.4548,671,0
+XOCT.US,D,20241213,000000,34.455,34.49,34.455,34.4571,1067,0
+XOCT.US,D,20241216,000000,34.46,34.54,34.46,34.492,1692,0
+XOCT.US,D,20241217,000000,34.46,34.4671,34.4,34.4554,3492,0
+XOCT.US,D,20241218,000000,34.41,34.41,34.1265,34.1265,1001,0
+XOCT.US,D,20241219,000000,34.09,34.14,34.06,34.06,1810,0
+XOCT.US,D,20241220,000000,34.2963,34.3,34.24,34.24,1618,0
+XOCT.US,D,20241223,000000,34.28,34.3557,34.27,34.3557,1972,0
+XOCT.US,D,20241224,000000,34.41,34.4875,34.3,34.4875,4830,0
+XOCT.US,D,20241226,000000,34.4885,34.5216,34.4885,34.5216,1957,0
+XOCT.US,D,20241227,000000,34.35,34.3766,34.35,34.3766,2486,0
+XOCT.US,D,20241230,000000,34.2144,34.36,34.2144,34.2867,1672,0
+XOCT.US,D,20241231,000000,34.31,34.37,34.2018,34.2178,7594,0
+XOCT.US,D,20250102,000000,34.22,34.22,34.1601,34.2083,578,0
+XOCT.US,D,20250103,000000,34.3489,34.4,34.3489,34.3842,1361,0
+XOCT.US,D,20250106,000000,34.53,34.53,34.45,34.46,1149,0
+XOCT.US,D,20250107,000000,34.44,34.45,34.27,34.29,2542,0
+XOCT.US,D,20250108,000000,34.3,34.3308,34.26,34.3308,1043,0
+XOCT.US,D,20250110,000000,34.16,34.17,34.1089,34.1089,6619,0
+XOCT.US,D,20250113,000000,34.03,34.1485,33.91,34.1485,15303,0
+XOCT.US,D,20250114,000000,34.0899,34.19,34.08,34.1486,2149,0
+XOCT.US,D,20250115,000000,34.42,34.4643,34.35,34.4643,5026,0
+XOCT.US,D,20250116,000000,34.46,34.51,34.44,34.4566,1554,0
+XOCT.US,D,20250117,000000,34.58,34.65,34.55,34.5705,2110,0
+XOCT.US,D,20250121,000000,34.69,34.69,34.58,34.6794,13282,0
+XOCT.US,D,20250122,000000,34.76,34.79,34.75,34.7547,19088,0
+XOCT.US,D,20250123,000000,34.78,34.8052,34.78,34.8052,1032,0
+XOCT.US,D,20250127,000000,34.59,34.6143,34.39,34.6143,2977,0
+XOCT.US,D,20250128,000000,34.701,34.75,34.701,34.7375,1773,0
+XOCT.US,D,20250129,000000,34.69,34.72,34.63,34.7111,1338,0
+XOCT.US,D,20250130,000000,34.69,34.7899,34.67,34.7602,1438,0
+XOCT.US,D,20250131,000000,34.8445,34.8445,34.69,34.6974,3247,0
+XOCT.US,D,20250203,000000,34.49,34.62,34.44,34.57,4316,0
+XOCT.US,D,20250204,000000,34.71,34.72,34.69,34.7065,14852,0
+XOCT.US,D,20250205,000000,34.68,34.7664,34.68,34.7664,2331,0
+XOCT.US,D,20250206,000000,34.79,34.8194,34.7601,34.8146,900,0
+XOCT.US,D,20250207,000000,34.81,34.81,34.69,34.7163,360,0
+XOCT.US,D,20250210,000000,34.8,34.82,34.7872,34.7872,1898,0
+XOCT.US,D,20250211,000000,34.75,34.82,34.75,34.7907,4356,0
+XOCT.US,D,20250212,000000,34.66,34.775,34.66,34.7592,2743,0
+XOCT.US,D,20250213,000000,34.79,34.8839,34.77,34.8839,5083,0
+XOCT.US,D,20250214,000000,34.89,34.89,34.87,34.87,4426,0
+XOCT.US,D,20250218,000000,34.9086,34.9114,34.9086,34.9114,200,0
+XOCT.US,D,20250219,000000,34.92,34.9562,34.8924,34.9562,933,0
+XOCT.US,D,20250220,000000,34.88,34.9226,34.88,34.9226,1225,0
+XOCT.US,D,20250221,000000,34.85,34.85,34.7195,34.7195,634,0
+XOCT.US,D,20250224,000000,34.68,34.76,34.67,34.75,2657,0
+XOCT.US,D,20250225,000000,34.64,34.65,34.55,34.6,1855,0
+XOCT.US,D,20250226,000000,34.64,34.71,34.61,34.6205,2188,0
+XOCT.US,D,20250227,000000,34.58,34.6001,34.3987,34.3987,3586,0
+XOCT.US,D,20250228,000000,34.35,34.6234,34.32,34.6234,15256,0
+XOCT.US,D,20250303,000000,34.67,34.67,34.251,34.3591,5981,0
+XOCT.US,D,20250304,000000,34.23,34.25,34.12,34.2005,6250,0
+XOCT.US,D,20250305,000000,34.21,34.39,34.1,34.3839,8376,0
+XOCT.US,D,20250306,000000,34.23,34.23,34.03,34.0857,7288,0
+XOCT.US,D,20250307,000000,34.085,34.2048,33.915,34.2048,3038,0
+XOCT.US,D,20250310,000000,33.95,33.99,33.61,33.734,33674,0
+XOCT.US,D,20250311,000000,33.61,33.76,33.45,33.622,12932,0
+XOCT.US,D,20250312,000000,33.57,33.722,33.55,33.722,3173,0
+XOCT.US,D,20250313,000000,33.6305,33.6305,33.4627,33.4627,681,0
+XOCT.US,D,20250314,000000,33.835,33.8725,33.8,33.8725,2026,0
+XOCT.US,D,20250317,000000,34.035,34.035,34.0022,34.0022,1049,0
+XOCT.US,D,20250318,000000,33.78,33.82,33.78,33.8014,2287,0
+XOCT.US,D,20250319,000000,33.9101,34.07,33.8801,33.9971,11427,0
+XOCT.US,D,20250320,000000,33.941,33.98,33.941,33.9751,1407,0
+XOCT.US,D,20250321,000000,33.89,33.983,33.89,33.983,868,0
+XOCT.US,D,20250324,000000,34.29,34.3114,34.29,34.3114,1062,0
+XOCT.US,D,20250325,000000,34.28,34.36,34.27,34.3327,14787,0
+XOCT.US,D,20250326,000000,34.34,34.34,34.08,34.1469,2739,0
+XOCT.US,D,20250327,000000,34.14,34.14,34.06,34.1088,3466,0
+XOCT.US,D,20250331,000000,33.6,33.8398,33.54,33.8398,56011,0
+XOCT.US,D,20250401,000000,33.86,33.8839,33.74,33.8839,11875,0
+XOCT.US,D,20250402,000000,33.9299,34.0384,33.885,34.0384,802260,0
+XOCT.US,D,20250403,000000,33.395,33.395,33.1039,33.1039,2245,0
+XOCT.US,D,20250404,000000,32.2899,32.2899,31.9165,31.9165,5487,0
+XOCT.US,D,20250407,000000,30.9801,32.61,30.9801,31.8234,38048,0
+XOCT.US,D,20250408,000000,32.3955,32.3955,31.385,31.46,8960,0
+XOCT.US,D,20250409,000000,31.43,33.2699,31.43,33.2699,13403,0
+XOCT.US,D,20250410,000000,32.63,32.63,32.11,32.5234,139380,0
+XOCT.US,D,20250411,000000,32.58,32.94,32.58,32.9083,5364,0
+XOCT.US,D,20250414,000000,33.16,33.215,33.1216,33.1216,3834,0
+XOCT.US,D,20250415,000000,33.17,33.23,33.05,33.05,23964,0
+XOCT.US,D,20250416,000000,32.88,32.8859,32.5013,32.6586,2127,0
+XOCT.US,D,20250417,000000,32.78,32.78,32.71,32.7107,729,0
+XOCT.US,D,20250421,000000,32.2801,32.2981,32.1001,32.2981,3021,0
+XOCT.US,D,20250422,000000,32.63,32.83,32.63,32.7584,3068,0
+XOCT.US,D,20250423,000000,33.32,33.32,33,33.0822,2965,0
+XOCT.US,D,20250424,000000,33.32,33.4274,33.32,33.4274,1184,0
+XOCT.US,D,20250425,000000,33.49,33.58,33.49,33.5653,346,0
+XOCT.US,D,20250428,000000,33.64,33.64,33.5,33.6019,1146,0
+XOCT.US,D,20250429,000000,33.73,33.73,33.6911,33.6911,163,0
+XOCT.US,D,20250430,000000,33.4,33.7307,33.4,33.7307,1770,0
+XOCT.US,D,20250501,000000,33.865,33.98,33.85,33.86,8089,0
+XOCT.US,D,20250502,000000,34.11,34.17,34.0863,34.0863,525,0
+XOCT.US,D,20250505,000000,33.9,34.07,33.9,33.9766,4446,0
+XOCT.US,D,20250506,000000,33.89,33.91,33.8431,33.8595,3738,0
+XOCT.US,D,20250507,000000,33.8101,33.9198,33.7701,33.9198,1514,0
+XOCT.US,D,20250508,000000,34.0176,34.13,34,34.0346,2710,0
+XOCT.US,D,20250509,000000,34,34.05,33.99,34.0361,1593,0
+XOCT.US,D,20250512,000000,34.49,34.62,34.49,34.59,4296,0
+XOCT.US,D,20250513,000000,34.67,34.8,34.67,34.7387,23176,0
+XOCT.US,D,20250514,000000,34.7,34.7,34.7,34.7,321,0
+XOCT.US,D,20250515,000000,34.79,34.85,34.75,34.78,3742,0
+XOCT.US,D,20250516,000000,34.882,34.937,34.85,34.937,1792,0
+XOCT.US,D,20250519,000000,34.86,34.9553,34.86,34.9553,2881,0
+XOCT.US,D,20250520,000000,34.8799,34.8939,34.87,34.8939,945,0
+XOCT.US,D,20250521,000000,34.88,34.89,34.59,34.6411,4000,0
+XOCT.US,D,20250522,000000,34.63,34.75,34.6,34.6,1605,0
+XOCT.US,D,20250523,000000,34.57,34.57,34.5129,34.5129,2339,0
+XOCT.US,D,20250527,000000,34.795,34.89,34.78,34.8765,717,0
+XOCT.US,D,20250528,000000,34.78,34.805,34.78,34.805,647,0
+XOCT.US,D,20250529,000000,34.9,34.91,34.82,34.8639,1741,0
+XOCT.US,D,20250530,000000,34.85,34.8922,34.74,34.8922,3072,0
+XOCT.US,D,20250602,000000,34.87,35,34.87,34.9552,2290,0
+XOCT.US,D,20250603,000000,35.13,35.13,35.04,35.077,2223,0
+XOCT.US,D,20250604,000000,35.07,35.15,35.07,35.0807,254,0
+XOCT.US,D,20250605,000000,35.12,35.19,34.9652,34.9652,2796,0
+XOCT.US,D,20250606,000000,35.19,35.19,35.1803,35.1803,556,0
+XOCT.US,D,20250609,000000,35.17,35.1976,35.17,35.1976,1659,0
+XOCT.US,D,20250610,000000,35.265,35.2761,35.2201,35.2761,2828,0
+XOCT.US,D,20250611,000000,35.34,35.34,35.239,35.239,2476,0
+XOCT.US,D,20250612,000000,35.25,35.2834,35.25,35.2834,952,0
+XOCT.US,D,20250613,000000,35.2,35.23,35.05,35.0714,2548,0
+XOCT.US,D,20250616,000000,35.275,35.275,35.24,35.2695,1730,0
+XOCT.US,D,20250617,000000,35.2349,35.2349,35.1001,35.1412,2985,0
+XOCT.US,D,20250618,000000,35.2,35.21,35.1455,35.1455,5745,0
+XOCT.US,D,20250620,000000,35.13,35.17,35.07,35.1331,1588,0
+XOCT.US,D,20250623,000000,35.17,35.3181,35.17,35.3181,20367,0
+XOCT.US,D,20250624,000000,35.4899,35.56,35.41,35.5101,188826,0
+XOCT.US,D,20250625,000000,35.57,35.57,35.4608,35.52,453541,0
+XOCT.US,D,20250626,000000,35.63,35.64,35.55,35.6236,761,0
+XOCT.US,D,20250627,000000,35.7,35.7,35.58,35.68,1541,0
+XOCT.US,D,20250630,000000,35.67,35.7475,35.67,35.7475,2169,0
+XOCT.US,D,20250701,000000,35.7599,35.8,35.7,35.7384,18935,0
+XOCT.US,D,20250702,000000,35.8,35.8088,35.7228,35.7897,2033,0
+XOCT.US,D,20250707,000000,35.75,35.81,35.7,35.759,4080,0
+XOCT.US,D,20250708,000000,35.8,35.8082,35.8,35.805,1697,0
+XOCT.US,D,20250709,000000,35.8217,35.94,35.79,35.94,3464,0
+XOCT.US,D,20250710,000000,35.92,35.9249,35.9,35.9249,2238,0
+XOCT.US,D,20250711,000000,35.88,35.91,35.88,35.8922,333,0
+XOCT.US,D,20250714,000000,35.87,35.939,35.87,35.904,5496,0
+XOCT.US,D,20250715,000000,35.9499,35.9499,35.84,35.875,10916,0
+XOCT.US,D,20250716,000000,35.82,35.92,35.82,35.9023,619,0
+XOCT.US,D,20250717,000000,35.975,35.975,35.95,35.9725,786,0
+XOCT.US,D,20250718,000000,35.95,35.9813,35.94,35.9813,1354,0
+XOCT.US,D,20250721,000000,35.99,36.04,35.93,36.0083,9489,0
+XOCT.US,D,20250722,000000,35.98,36.0599,35.93,36,5443,0
+XOCT.US,D,20250723,000000,36.07,36.1105,36.06,36.1105,6503,0
+XOCT.US,D,20250724,000000,36.1345,36.19,36.1101,36.1201,30354,0
+XOCT.US,D,20250725,000000,36.13,36.1928,36.13,36.1703,2026,0
+XOCT.US,D,20250728,000000,36.19,36.195,36.16,36.1917,6052,0
+XOCT.US,D,20250729,000000,36.18,36.196,36.15,36.1665,2088,0
+XOCT.US,D,20250730,000000,36.175,36.21,36.1006,36.1539,4044,0
+XOCT.US,D,20250731,000000,36.2,36.2,36.1191,36.1191,2538,0
+XOCT.US,D,20250801,000000,36.0199,36.0199,35.9251,35.9392,3391,0
+XOCT.US,D,20250804,000000,36.07,36.1495,36.07,36.1279,6800,0
+XOCT.US,D,20250805,000000,36.14,36.21,36.0896,36.0896,4250,0
+XOCT.US,D,20250806,000000,36.09,36.1859,36.09,36.1818,4386,0
+XOCT.US,D,20250807,000000,36.18,36.18,36.1301,36.1717,2089,0
+XOCT.US,D,20250808,000000,36.27,36.29,36.27,36.2753,1251,0
+XOCT.US,D,20250811,000000,36.2942,36.33,36.2574,36.2574,6196,0
+XOCT.US,D,20250813,000000,36.36,36.3901,36.36,36.3901,2713,0
+XOCT.US,D,20250814,000000,36.4499,36.4499,36.37,36.3944,4146,0
+XOCT.US,D,20250815,000000,36.4157,36.4157,36.37,36.3807,5011,0
+XOCT.US,D,20250818,000000,36.38,36.41,36.38,36.4031,3067,0
+XOCT.US,D,20250819,000000,36.39,36.39,36.3565,36.3565,976,0
+XOCT.US,D,20250820,000000,36.309,36.3442,36.309,36.3442,458,0
+XOCT.US,D,20250821,000000,36.28,36.3009,36.28,36.3009,842,0
+XOCT.US,D,20250822,000000,36.38,36.48,36.38,36.469,5373,0
+XOCT.US,D,20250825,000000,36.49,36.49,36.4582,36.4582,1419,0
+XOCT.US,D,20250826,000000,36.4394,36.4887,36.4394,36.4887,4105,0
+XOCT.US,D,20250827,000000,36.47,36.52,36.47,36.5102,4674,0
+XOCT.US,D,20250828,000000,36.53,36.55,36.5299,36.543,1092,0
+XOCT.US,D,20250829,000000,36.5157,36.52,36.51,36.52,2308,0
+XOCT.US,D,20250902,000000,36.41,36.49,36.36,36.4501,3934,0
+XOCT.US,D,20250903,000000,36.48,36.5022,36.43,36.5022,16015,0
+XOCT.US,D,20250904,000000,36.54,36.57,36.5,36.57,4095,0
+XOCT.US,D,20250905,000000,36.63,36.63,36.54,36.5764,1159,0
+XOCT.US,D,20250908,000000,36.6025,36.62,36.59,36.61,9124,0
+XOCT.US,D,20250909,000000,36.61,36.634,36.6,36.634,2271,0
+XOCT.US,D,20250910,000000,36.67,36.67,36.64,36.6561,6152,0
+XOCT.US,D,20250911,000000,36.69,36.7152,36.67,36.685,14187,0
+XOCT.US,D,20250912,000000,36.715,36.74,36.7,36.71,7917,0
+XOCT.US,D,20250915,000000,36.7472,36.7472,36.72,36.72,3435,0
+XOCT.US,D,20250916,000000,36.74,36.76,36.72,36.74,4378,0
+XOCT.US,D,20250917,000000,36.74,36.74,36.72,36.7355,3417,0
+XOCT.US,D,20250918,000000,36.78,36.78,36.75,36.7652,9320,0
+XOCT.US,D,20250919,000000,36.787,36.798,36.78,36.7941,2416,0
+XOCT.US,D,20250922,000000,36.79,36.8051,36.7701,36.8051,896,0
+XOCT.US,D,20250923,000000,36.81,36.82,36.76,36.7961,204226,0
+XOCT.US,D,20250924,000000,36.805,36.82,36.78,36.78,147530,0
+XOCT.US,D,20250925,000000,36.8,36.8059,36.79,36.8002,21582,0
+XOCT.US,D,20250926,000000,36.84,36.84,36.8101,36.83,866,0
+XOCT.US,D,20250929,000000,36.85,36.8547,36.8459,36.8459,1390,0
+XOCT.US,D,20250930,000000,36.88,36.88,36.8475,36.86,3223,0
+XOCT.US,D,20251001,000000,36.865,36.89,36.85,36.8689,9343,0
+XOCT.US,D,20251002,000000,36.87,36.895,36.8574,36.8706,4810,0
+XOCT.US,D,20251003,000000,36.91,36.91,36.88,36.88,3512,0
+XOCT.US,D,20251006,000000,36.8935,36.92,36.8837,36.9,3393,0
+XOCT.US,D,20251007,000000,36.89,36.92,36.8791,36.8948,3788,0
+XOCT.US,D,20251008,000000,36.89,36.905,36.89,36.9023,2937,0
+XOCT.US,D,20251009,000000,36.9025,36.9155,36.86,36.91,1642,0
+XOCT.US,D,20251010,000000,36.9,36.91,36.8874,36.8874,1914,0
+XOCT.US,D,20251013,000000,36.94,36.97,36.9302,36.9302,10513,0
+XOCT.US,D,20251014,000000,36.9354,36.9354,36.9001,36.925,1219,0
+XOCT.US,D,20251015,000000,36.955,36.99,36.92,36.95,5022,0
+XOCT.US,D,20251016,000000,36.965,36.99,36.94,36.96,10797,0
+XOCT.US,D,20251017,000000,36.985,36.985,36.96,36.9696,111679,0
+XOCT.US,D,20251020,000000,37.02,37.2199,37.02,37.175,132198,0
+XOCT.US,D,20251021,000000,37.1733,37.229,37.1313,37.1872,143725,0
+XOCT.US,D,20251022,000000,37.15,37.19,37.05,37.0896,7390,0
+XOCT.US,D,20251023,000000,37.16,37.24,37.13,37.1816,4549,0
+XOCT.US,D,20251024,000000,37.3296,37.3591,37.26,37.305,18585,0
+XOCT.US,D,20251027,000000,37.43,37.44,37.4001,37.4345,7431,0
+XOCT.US,D,20251028,000000,37.43,37.48,37.43,37.4395,5625,0
+XOCT.US,D,20251029,000000,37.46,37.47,37.375,37.43,12906,0
+XOCT.US,D,20251030,000000,37.31,37.31,37.2557,37.2557,277,0
+XOCT.US,D,20251031,000000,37.231,37.3212,37.231,37.2879,2982,0
+XOCT.US,D,20251103,000000,37.33,37.3589,37.27,37.2896,8014,0
+XOCT.US,D,20251104,000000,37.25,37.27,37.13,37.1789,80482,0
+XOCT.US,D,20251105,000000,37.289,37.3199,37.21,37.2481,12623,0
+XOCT.US,D,20251106,000000,37.15,37.31,37.06,37.08,15144,0
+XOCT.US,D,20251107,000000,37.01,37.1299,36.845,37.1299,16548,0
+XOCT.US,D,20251110,000000,37.2251,37.33,37.2251,37.3105,6206,0
+XOCT.US,D,20251111,000000,37.31,37.359,37.2901,37.3331,1153,0
+XOCT.US,D,20251112,000000,37.37,37.37,37.29,37.3318,6502,0
+XOCT.US,D,20251113,000000,37.24,37.31,37.052,37.0787,13347,0
+XOCT.US,D,20251114,000000,37.01,37.18,36.99,37.0939,7189,0
+XOCT.US,D,20251117,000000,37.11,37.12,36.895,36.9484,10281,0
+XOCT.US,D,20251118,000000,36.85,36.95,36.7509,36.849,1851,0
+XOCT.US,D,20251119,000000,36.8893,36.94,36.84,36.8934,1908,0
+XOCT.US,D,20251120,000000,37.2,37.2,36.64,36.6416,6536,0
+XOCT.US,D,20251121,000000,36.76,36.91,36.66,36.8121,30685,0
+XOCT.US,D,20251124,000000,37,37.14,37,37.14,3290,0
+XOCT.US,D,20251125,000000,37.08,37.2707,37.05,37.2707,1560,0
+XOCT.US,D,20251126,000000,37.32,37.4,37.32,37.3631,2902,0
+XOCT.US,D,20251128,000000,37.4,37.4438,37.4,37.4438,1440,0
+XOCT.US,D,20251201,000000,37.43,37.4799,37.36,37.3754,10809,0
+XOCT.US,D,20251202,000000,37.43,37.49,37.36,37.4345,2340,0
+XOCT.US,D,20251203,000000,37.42,37.52,37.42,37.4752,3779,0
+XOCT.US,D,20251204,000000,37.45,37.52,37.44,37.4995,2776,0
+XOCT.US,D,20251205,000000,37.56,37.62,37.515,37.538,3308,0
+XOCT.US,D,20251208,000000,37.54,37.5565,37.44,37.4889,2856,0
+XOCT.US,D,20251209,000000,37.504,37.54,37.44,37.475,3895,0
+XOCT.US,D,20251210,000000,37.461,37.64,37.461,37.5871,4103,0
+XOCT.US,D,20251211,000000,37.49,37.63,37.49,37.6226,2517,0
+XOCT.US,D,20251212,000000,37.54,37.58,37.4789,37.5203,1353,0
+XOCT.US,D,20251215,000000,37.55,37.55,37.4701,37.5101,1635,0
+XOCT.US,D,20251216,000000,37.55,37.55,37.42,37.4994,2329,0
+XOCT.US,D,20251217,000000,37.52,37.52,37.32,37.327,4797,0
+XOCT.US,D,20251218,000000,37.47,37.49,37.43,37.4676,2101,0
+XOCT.US,D,20251219,000000,37.5407,37.66,37.5407,37.6211,2340,0
+XOCT.US,D,20251222,000000,37.69,37.7401,37.69,37.7401,15623,0
+XOCT.US,D,20251223,000000,37.72,37.805,37.72,37.805,6716,0
+XOCT.US,D,20251224,000000,37.8462,37.8462,37.835,37.835,299,0
+XOCT.US,D,20251226,000000,37.81,37.85,37.81,37.85,781,0
+XOCT.US,D,20251229,000000,37.79,37.8799,37.77,37.77,1192,0
+XOCT.US,D,20251230,000000,37.8,37.835,37.8,37.8336,916,0
+XOCT.US,D,20251231,000000,37.8099,37.8099,37.73,37.7436,7188,0
+XOCT.US,D,20260102,000000,37.79,37.7961,37.75,37.757,3232,0
+XOCT.US,D,20260105,000000,37.82,37.87,37.82,37.865,2227,0
+XOCT.US,D,20260106,000000,37.88,37.94,37.88,37.915,25837,0
+XOCT.US,D,20260107,000000,37.915,37.915,37.8301,37.8658,400336,0
+XOCT.US,D,20260108,000000,37.86,37.89,37.86,37.89,828,0
+XOCT.US,D,20260109,000000,37.9001,38.0223,37.9001,37.9896,9436,0
+XOCT.US,D,20260112,000000,37.975,38.0001,37.96,38.0001,7827,0
+XOCT.US,D,20260113,000000,37.91,37.9526,37.91,37.9526,188,0
+XOCT.US,D,20260114,000000,37.85,37.935,37.7626,37.9,4348,0
+XOCT.US,D,20260115,000000,37.95,37.97,37.93,37.9406,2865,0
+XOCT.US,D,20260116,000000,37.95,38.0099,37.94,37.9656,635,0
+XOCT.US,D,20260120,000000,37.76,37.76,37.6311,37.6311,458,0
+XOCT.US,D,20260121,000000,37.75,37.86,37.665,37.8323,3194,0
+XOCT.US,D,20260122,000000,37.855,37.9154,37.855,37.9154,3252,0
+XOCT.US,D,20260123,000000,37.93,37.9314,37.8901,37.9314,8689,0
+XOCT.US,D,20260126,000000,37.96,38.0102,37.9501,38.0102,1258,0
+XOCT.US,D,20260127,000000,38.04,38.07,38.02,38.0251,2829,0
+XOCT.US,D,20260128,000000,38,38.0357,37.98,38.0357,3147,0
+XOCT.US,D,20260129,000000,37.95,38.0011,37.79,38.0011,3895,0
+XOCT.US,D,20260130,000000,37.96,37.9689,37.89,37.9689,406,0
+XOCT.US,D,20260202,000000,38.01,38.05,37.86,38.01,5375,0
+XOCT.US,D,20260203,000000,37.96,37.96,37.87,37.9306,2294,0
+XOCT.US,D,20260204,000000,37.9,37.9,37.78,37.8569,668,0
+XOCT.US,D,20260205,000000,37.63,37.7025,37.61,37.6931,524,0
+XOCT.US,D,20260206,000000,37.92,38.0011,37.92,38.0011,941,0
+XOCT.US,D,20260209,000000,38.04,38.0599,38.02,38.0599,412,0
+XOCT.US,D,20260210,000000,38.05,38.07,38,38.0158,580,0
+XOCT.US,D,20260211,000000,38.02,38.0693,37.98,38.0215,3662,0
+XOCT.US,D,20260212,000000,38.03,38.03,37.8067,37.8067,2709,0
+XOCT.US,D,20260213,000000,37.8,37.8,37.7421,37.7943,245,0
+XOCT.US,D,20260217,000000,37.71,37.8362,37.65,37.8362,926,0
+XOCT.US,D,20260218,000000,37.91,37.93,37.831,37.831,1346,0
diff --git a/daily/us/nyse etfs/2/xph.us.txt b/daily/us/nyse etfs/2/xph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..266ca987acb776a2c7b0e7253bfeb8d5da3531c0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xph.us.txt	
@@ -0,0 +1,4921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPH.US,D,20060622,000000,12.3406,12.3406,12.281,12.3168,13058.956376073,0
+XPH.US,D,20060623,000000,12.428,12.428,12.428,12.428,62777.477654521,0
+XPH.US,D,20060629,000000,12.4647,12.4647,12.4647,12.4647,238.73593498374,0
+XPH.US,D,20060630,000000,12.6524,12.6524,12.6524,12.6524,238.73593498374,0
+XPH.US,D,20060703,000000,12.5868,12.6126,12.5868,12.6126,2759.0621346855,0
+XPH.US,D,20060711,000000,12.4934,12.4934,12.4934,12.4934,238.73593498374,0
+XPH.US,D,20060714,000000,12.287,12.3168,12.287,12.3168,37668.904171801,0
+XPH.US,D,20060718,000000,12.3258,12.3336,12.2195,12.2562,47706.894011941,0
+XPH.US,D,20060721,000000,12.2275,12.2523,12.2195,12.2523,430399.59046625,0
+XPH.US,D,20060724,000000,12.4816,12.5213,12.4816,12.5213,155436.2328422,0
+XPH.US,D,20060725,000000,12.5541,12.6563,12.5541,12.6563,20091.089549581,0
+XPH.US,D,20060726,000000,12.7824,12.7913,12.7754,12.7873,124803.49114239,0
+XPH.US,D,20060727,000000,12.7953,12.7953,12.7079,12.7079,7534.7881589805,0
+XPH.US,D,20060728,000000,12.7665,12.8916,12.7665,12.8916,13058.956376073,0
+XPH.US,D,20060731,000000,12.8598,12.8598,12.8152,12.8152,12303.462910934,0
+XPH.US,D,20060801,000000,12.7873,12.8152,12.7824,12.7982,20091.089549581,0
+XPH.US,D,20060804,000000,13.0435,13.0435,12.9075,12.9393,22853.173658127,0
+XPH.US,D,20060807,000000,12.7199,12.7199,12.7199,12.7199,238.73593498374,0
+XPH.US,D,20060808,000000,12.7397,12.7873,12.6871,12.6871,96428.163916407,0
+XPH.US,D,20060809,000000,12.8548,12.8668,12.7487,12.7487,6785.3386415632,0
+XPH.US,D,20060810,000000,12.7119,12.7794,12.695,12.7794,2006.5906434076,0
+XPH.US,D,20060811,000000,12.8032,12.8032,12.699,12.699,153682.48067846,0
+XPH.US,D,20060814,000000,12.7873,12.8548,12.7545,12.7545,2759.0621346855,0
+XPH.US,D,20060815,000000,12.8062,12.9343,12.8062,12.9343,9538.3568285276,0
+XPH.US,D,20060816,000000,13.0048,13.0871,13.0048,13.0871,7276.9130562132,0
+XPH.US,D,20060817,000000,13.0743,13.1089,13.0593,13.0901,7030.118524268,0
+XPH.US,D,20060818,000000,13.1041,13.1219,13.0435,13.105,8541.1054545448,0
+XPH.US,D,20060821,000000,13.0593,13.0593,13.0336,13.0544,4520.8728953883,0
+XPH.US,D,20060822,000000,13.0266,13.0901,13.0216,13.0743,17079.188935229,0
+XPH.US,D,20060823,000000,13.1041,13.1041,13.0435,13.0474,10043.02646324,0
+XPH.US,D,20060824,000000,13.1259,13.1259,13.0474,13.0811,4768.6747519537,0
+XPH.US,D,20060825,000000,13.0743,13.1041,13.0514,13.0901,4020.2325591566,0
+XPH.US,D,20060828,000000,13.1219,13.1844,13.1219,13.1417,7534.7881589805,0
+XPH.US,D,20060829,000000,13.1794,13.2371,13.1636,13.2371,18837.977722071,0
+XPH.US,D,20060830,000000,13.2371,13.2727,13.2371,13.2639,6532.5001618968,0
+XPH.US,D,20060831,000000,13.2301,13.2301,13.1754,13.2162,8288.2669748785,0
+XPH.US,D,20060901,000000,13.2966,13.2966,13.2757,13.2966,4020.2325591566,0
+XPH.US,D,20060905,000000,13.2639,13.2727,13.2371,13.2699,9041.7457907766,0
+XPH.US,D,20060906,000000,13.2609,13.2609,13.1089,13.1219,7276.9130562132,0
+XPH.US,D,20060907,000000,13.1089,13.1089,13.0266,13.0385,25861.044973999,0
+XPH.US,D,20060908,000000,13.0385,13.1754,13.0385,13.1686,147397.78237312,0
+XPH.US,D,20060911,000000,13.1259,13.2013,13.1259,13.2013,3512.5409505835,0
+XPH.US,D,20060912,000000,13.2639,13.4217,13.2162,13.4147,21842.827064082,0
+XPH.US,D,20060913,000000,13.3661,13.4297,13.3622,13.4297,2508.2383042595,0
+XPH.US,D,20060914,000000,13.3462,13.4257,13.3462,13.4257,5779.0213459988,0
+XPH.US,D,20060915,000000,13.4415,13.4575,13.4336,13.4415,58002.758954847,0
+XPH.US,D,20060918,000000,13.4415,13.4604,13.375,13.382,9787.1660097131,0
+XPH.US,D,20060919,000000,13.3334,13.3462,13.2727,13.3383,5779.0213459988,0
+XPH.US,D,20060920,000000,13.4545,13.4723,13.4336,13.4336,14060.237048536,0
+XPH.US,D,20060921,000000,13.4217,13.4375,13.3214,13.3334,15825.069783099,0
+XPH.US,D,20060922,000000,13.2609,13.2797,13.241,13.244,7276.9130562132,0
+XPH.US,D,20060925,000000,13.3264,13.4018,13.2609,13.375,24857.749652294,0
+XPH.US,D,20060926,000000,13.3989,13.4257,13.372,13.4018,10548.703422572,0
+XPH.US,D,20060927,000000,13.4018,13.515,13.4018,13.515,9041.7457907766,0
+XPH.US,D,20060928,000000,13.4912,13.5318,13.4545,13.5318,64031.596806651,0
+XPH.US,D,20060929,000000,13.5408,13.5626,13.5408,13.5587,14060.237048536,0
+XPH.US,D,20061002,000000,13.6203,13.6242,13.5031,13.5031,7785.6119894064,0
+XPH.US,D,20061003,000000,13.4654,13.5795,13.4654,13.5368,178029.51674832,0
+XPH.US,D,20061004,000000,13.5368,13.6321,13.507,13.6153,35156.636569061,0
+XPH.US,D,20061005,000000,13.653,13.6848,13.5915,13.6848,65794.414891974,0
+XPH.US,D,20061006,000000,13.6918,13.7176,13.656,13.7176,13058.956376073,0
+XPH.US,D,20061009,000000,13.7205,13.7632,13.7126,13.7533,25861.044973999,0
+XPH.US,D,20061010,000000,13.7741,13.7741,13.6272,13.6848,16320.67349623,0
+XPH.US,D,20061011,000000,13.6758,13.6918,13.6153,13.6718,19085.779578636,0
+XPH.US,D,20061012,000000,13.7245,13.7861,13.7176,13.7861,14814.723189054,0
+XPH.US,D,20061013,000000,13.8069,13.8664,13.7861,13.8664,16569.482677416,0
+XPH.US,D,20061016,000000,13.8704,13.9577,13.8704,13.9459,42435.564274514,0
+XPH.US,D,20061017,000000,13.9091,13.9895,13.8902,13.9667,14060.237048536,0
+XPH.US,D,20061018,000000,13.9707,13.9707,13.8942,13.925,13561.611361545,0
+XPH.US,D,20061019,000000,13.9538,13.9826,13.93,13.9538,92155.092877584,0
+XPH.US,D,20061020,000000,13.9865,13.9865,13.9131,13.9826,9787.1660097131,0
+XPH.US,D,20061023,000000,13.8863,13.9459,13.8863,13.9409,38165.515209553,0
+XPH.US,D,20061024,000000,13.8526,13.8526,13.7661,13.8426,184066.41319708,0
+XPH.US,D,20061025,000000,13.8863,13.8863,13.7821,13.8317,13561.611361545,0
+XPH.US,D,20061026,000000,13.8863,13.8863,13.7404,13.8664,21842.827064082,0
+XPH.US,D,20061027,000000,13.7741,13.8069,13.7334,13.7582,141623.79765023,0
+XPH.US,D,20061030,000000,13.7334,13.7334,13.6649,13.6888,74581.307553845,0
+XPH.US,D,20061031,000000,13.7294,13.7294,13.6371,13.656,39424.670984784,0
+XPH.US,D,20061101,000000,13.7016,13.7741,13.5368,13.5448,116019.62045437,0
+XPH.US,D,20061102,000000,13.5448,13.5587,13.4912,13.5408,66542.857084772,0
+XPH.US,D,20061103,000000,13.5716,13.5756,13.4683,13.4882,28628.165705645,0
+XPH.US,D,20061106,000000,13.507,13.6441,13.507,13.6242,31641.073644617,0
+XPH.US,D,20061107,000000,13.6371,13.7899,13.6371,13.7245,167495.92319505,0
+XPH.US,D,20061108,000000,13.5756,13.6103,13.524,13.5626,396247.25654352,0
+XPH.US,D,20061109,000000,13.524,13.528,13.1964,13.2251,522800.47055117,0
+XPH.US,D,20061110,000000,13.2212,13.2639,13.1328,13.2251,35656.269580672,0
+XPH.US,D,20061113,000000,13.3006,13.3432,13.2699,13.2887,48462.387477079,0
+XPH.US,D,20061114,000000,13.2639,13.3899,13.1964,13.3899,25110.588131961,0
+XPH.US,D,20061115,000000,13.3562,13.4375,13.3462,13.4147,32143.728630089,0
+XPH.US,D,20061116,000000,13.4604,13.5478,13.4604,13.5478,11801.815250082,0
+XPH.US,D,20061117,000000,13.5954,13.6321,13.5557,13.6321,70816.935448214,0
+XPH.US,D,20061120,000000,13.7126,13.7126,13.6203,13.6649,11298.15293999,0
+XPH.US,D,20061121,000000,13.6966,13.6966,13.5915,13.5915,7030.118524268,0
+XPH.US,D,20061122,000000,13.6401,13.6401,13.5528,13.5795,3766.3867548701,0
+XPH.US,D,20061124,000000,13.5795,13.5795,13.5795,13.5795,2508.2383042595,0
+XPH.US,D,20061127,000000,13.4803,13.515,13.3562,13.372,9041.7457907766,0
+XPH.US,D,20061128,000000,13.4415,13.4455,13.3661,13.4098,7534.7881589805,0
+XPH.US,D,20061129,000000,13.4842,13.5318,13.4545,13.5031,12558.31603984,0
+XPH.US,D,20061130,000000,13.5318,13.5528,13.4991,13.5368,9041.7457907766,0
+XPH.US,D,20061201,000000,13.5666,13.5666,13.4575,13.4991,12558.31603984,0
+XPH.US,D,20061204,000000,13.5716,13.6033,13.5626,13.6033,4768.6747519537,0
+XPH.US,D,20061205,000000,13.653,13.6888,13.6441,13.6848,9787.1660097131,0
+XPH.US,D,20061206,000000,13.6689,13.6758,13.6153,13.649,10800.534577618,0
+XPH.US,D,20061207,000000,13.7334,13.7334,13.653,13.6599,5517.1169447508,0
+XPH.US,D,20061208,000000,13.6242,13.6966,13.6242,13.6966,1009.3392694249,0
+XPH.US,D,20061211,000000,13.6371,13.653,13.6103,13.6242,5025.5425301007,0
+XPH.US,D,20061212,000000,13.656,13.6599,13.5885,13.6073,12801.081273306,0
+XPH.US,D,20061213,000000,13.6918,13.6918,13.6242,13.653,83624.060669241,0
+XPH.US,D,20061214,000000,13.7016,13.7334,13.6758,13.7176,428892.63283446,0
+XPH.US,D,20061215,000000,13.7364,13.7404,13.6818,13.7046,7276.9130562132,0
+XPH.US,D,20061218,000000,13.6689,13.7126,13.5716,13.5954,13561.611361545,0
+XPH.US,D,20061219,000000,13.6203,13.649,13.5915,13.649,6785.3386415632,0
+XPH.US,D,20061220,000000,13.7046,13.7205,13.6599,13.6848,4768.6747519537,0
+XPH.US,D,20061221,000000,13.6976,13.7016,13.653,13.7016,7785.6119894064,0
+XPH.US,D,20061222,000000,13.6203,13.6689,13.6203,13.6441,6785.3386415632,0
+XPH.US,D,20061226,000000,13.6649,13.6818,13.6371,13.653,7030.118524268,0
+XPH.US,D,20061227,000000,13.7046,13.7126,13.6888,13.6888,2262.4510969345,0
+XPH.US,D,20061228,000000,13.7404,13.7404,13.7016,13.7016,6785.3386415632,0
+XPH.US,D,20061229,000000,13.6918,13.6918,13.6272,13.6272,12558.31603984,0
+XPH.US,D,20070103,000000,13.8069,13.8317,13.6441,13.6818,69557.779672984,0
+XPH.US,D,20070104,000000,13.7245,13.8902,13.7245,13.8784,1504.9429825557,0
+XPH.US,D,20070105,000000,13.7533,13.8069,13.7533,13.7861,6026.8232025642,0
+XPH.US,D,20070108,000000,13.7661,13.8545,13.7364,13.8545,5517.1169447508,0
+XPH.US,D,20070109,000000,13.8585,13.8784,13.8109,13.8267,15825.069783099,0
+XPH.US,D,20070110,000000,13.8267,13.8704,13.8227,13.8704,3018.9518866931,0
+XPH.US,D,20070111,000000,13.8982,13.9509,13.8982,13.9509,2006.5906434076,0
+XPH.US,D,20070112,000000,13.9409,13.9826,13.9409,13.9826,1756.7741376019,0
+XPH.US,D,20070116,000000,14.0193,14.0392,13.922,13.922,5025.5425301007,0
+XPH.US,D,20070117,000000,13.8982,14.056,13.8814,14.0154,5779.0213459988,0
+XPH.US,D,20070118,000000,14.0233,14.1166,14.0154,14.0967,12558.31603984,0
+XPH.US,D,20070119,000000,14.1127,14.1563,14.0878,14.1563,8541.1054545448,0
+XPH.US,D,20070122,000000,14.1732,14.1732,14.056,14.056,4265.0124418614,0
+XPH.US,D,20070123,000000,14.1365,14.1365,14.1047,14.1166,3018.9518866931,0
+XPH.US,D,20070124,000000,14.201,14.2328,14.1523,14.2248,5517.1169447508,0
+XPH.US,D,20070125,000000,14.201,14.201,14.0799,14.1463,16072.871639665,0
+XPH.US,D,20070126,000000,14.0967,14.1752,14.0928,14.1732,3261.7171201576,0
+XPH.US,D,20070129,000000,14.1623,14.1623,14.1493,14.1623,20091.089549581,0
+XPH.US,D,20070130,000000,14.205,14.205,14.1563,14.1782,17831.660426507,0
+XPH.US,D,20070131,000000,14.1653,14.2248,14.1365,14.2168,19588.434564109,0
+XPH.US,D,20070201,000000,14.1861,14.2834,14.1861,14.2834,4768.6747519537,0
+XPH.US,D,20070202,000000,14.3003,14.3043,14.2328,14.2328,3766.3867548701,0
+XPH.US,D,20070205,000000,14.1821,14.1821,14.1405,14.1405,6785.3386415632,0
+XPH.US,D,20070206,000000,14.1563,14.198,14.1493,14.198,4020.2325591566,0
+XPH.US,D,20070207,000000,14.1891,14.201,14.1653,14.201,3766.3867548701,0
+XPH.US,D,20070208,000000,14.2377,14.2506,14.2288,14.2288,2508.2383042595,0
+XPH.US,D,20070209,000000,14.3043,14.3043,14.1821,14.1821,8288.2669748785,0
+XPH.US,D,20070212,000000,14.2288,14.2288,14.1275,14.1493,5395.2306657085,0
+XPH.US,D,20070213,000000,14.1752,14.209,14.1752,14.1861,43191.057739653,0
+XPH.US,D,20070214,000000,14.2288,14.2288,14.2288,14.2288,499.63301161154,0
+XPH.US,D,20070215,000000,14.2377,14.2715,14.2377,14.2546,10800.534577618,0
+XPH.US,D,20070216,000000,14.2506,14.2506,14.2417,14.2417,16569.482677416,0
+XPH.US,D,20070220,000000,14.2586,14.3081,14.2586,14.3003,2262.4510969345,0
+XPH.US,D,20070221,000000,14.2506,14.2546,13.8426,14.2506,39424.670984784,0
+XPH.US,D,20070222,000000,14.2873,14.2873,14.2377,14.2715,3018.9518866931,0
+XPH.US,D,20070223,000000,14.2168,14.2377,14.1653,14.2288,77841.010024762,0
+XPH.US,D,20070226,000000,14.2625,14.2913,14.2546,14.2546,2006.5906434076,0
+XPH.US,D,20070227,000000,14.1275,14.1275,13.8188,13.922,11801.815250082,0
+XPH.US,D,20070228,000000,13.8267,13.9667,13.8267,13.8526,19085.779578636,0
+XPH.US,D,20070301,000000,13.6103,13.7989,13.5795,13.7364,45201.677681542,0
+XPH.US,D,20070302,000000,13.6203,13.649,13.4654,13.4952,50965.589158238,0
+XPH.US,D,20070305,000000,13.4604,13.4803,13.372,13.372,5517.1169447508,0
+XPH.US,D,20070306,000000,13.4147,13.5557,13.4147,13.5557,2508.2383042595,0
+XPH.US,D,20070307,000000,13.4952,13.515,13.4763,13.4763,11801.815250082,0
+XPH.US,D,20070308,000000,13.5557,13.5626,13.5557,13.5557,1504.9429825557,0
+XPH.US,D,20070309,000000,13.5954,13.5954,13.5448,13.5885,16072.871639665,0
+XPH.US,D,20070312,000000,13.6103,13.6272,13.6103,13.6272,2508.2383042595,0
+XPH.US,D,20070313,000000,13.5994,13.5994,13.3989,13.3989,499.63301161154,0
+XPH.US,D,20070314,000000,13.3304,13.3383,13.2162,13.3383,2759.0621346855,0
+XPH.US,D,20070315,000000,13.3502,13.3622,13.3502,13.3622,499.63301161154,0
+XPH.US,D,20070316,000000,13.3006,13.3432,13.2727,13.2966,23855.46165521,0
+XPH.US,D,20070319,000000,13.2727,13.375,13.2727,13.372,5274.3517112863,0
+XPH.US,D,20070320,000000,13.387,13.4297,13.372,13.4297,6281.6763314709,0
+XPH.US,D,20070322,000000,13.6272,13.6272,13.6272,13.6272,5025.5425301007,0
+XPH.US,D,20070323,000000,13.6888,13.6888,13.5915,13.6033,11048.336434185,0
+XPH.US,D,20070326,000000,13.6888,13.6888,13.6599,13.6599,3018.9518866931,0
+XPH.US,D,20070327,000000,13.6718,13.6718,13.653,13.6649,14556.848086287,0
+XPH.US,D,20070328,000000,13.6073,13.6073,13.6033,13.6033,751.46416665768,0
+XPH.US,D,20070329,000000,13.5915,13.5915,13.5528,13.5835,7030.118524268,0
+XPH.US,D,20070330,000000,13.6401,13.6918,13.5408,13.6441,10043.02646324,0
+XPH.US,D,20070402,000000,13.6818,13.7126,13.6818,13.7126,1756.7741376019,0
+XPH.US,D,20070403,000000,13.8386,13.8386,13.8317,13.8317,751.46416665768,0
+XPH.US,D,20070404,000000,13.8317,13.8902,13.8317,13.8902,2759.0621346855,0
+XPH.US,D,20070405,000000,14.0074,14.051,14.0074,14.051,1756.7741376019,0
+XPH.US,D,20070409,000000,14.0432,14.0432,14.0432,14.0432,2508.2383042595,0
+XPH.US,D,20070410,000000,14.1127,14.1821,14.1087,14.1463,13305.750908018,0
+XPH.US,D,20070411,000000,14.1275,14.1523,14.1087,14.1087,2262.4510969345,0
+XPH.US,D,20070412,000000,14.209,14.2546,14.1861,14.2546,19832.207122194,0
+XPH.US,D,20070413,000000,14.4353,14.472,14.4353,14.472,5025.5425301007,0
+XPH.US,D,20070416,000000,14.5762,14.606,14.5664,14.5664,30632.741699812,0
+XPH.US,D,20070417,000000,14.5921,14.5921,14.5664,14.5892,4020.2325591566,0
+XPH.US,D,20070418,000000,14.5047,14.5842,14.5047,14.5842,5025.5425301007,0
+XPH.US,D,20070419,000000,14.5137,14.5682,14.5137,14.5682,3766.3867548701,0
+XPH.US,D,20070420,000000,14.6457,14.6487,14.6397,14.6487,2508.2383042595,0
+XPH.US,D,20070423,000000,14.5991,14.6229,14.5415,14.5415,5779.0213459988,0
+XPH.US,D,20070424,000000,14.5087,14.5494,14.5018,14.5336,3261.7171201576,0
+XPH.US,D,20070425,000000,14.5584,14.6934,14.5544,14.6805,24353.080017582,0
+XPH.US,D,20070426,000000,14.6537,14.6845,14.6537,14.6845,3766.3867548701,0
+XPH.US,D,20070427,000000,14.6417,14.6457,14.6348,14.6348,1009.3392694249,0
+XPH.US,D,20070430,000000,14.6269,14.6269,14.4929,14.4929,6785.3386415632,0
+XPH.US,D,20070501,000000,14.472,14.472,14.4104,14.4511,10800.534577618,0
+XPH.US,D,20070502,000000,14.5306,14.61,14.5306,14.61,11546.962121176,0
+XPH.US,D,20070503,000000,14.6725,14.6725,14.6725,14.6725,238.73593498374,0
+XPH.US,D,20070504,000000,14.7222,14.7252,14.6805,14.7222,3512.5409505835,0
+XPH.US,D,20070507,000000,14.7648,14.7698,14.737,14.7648,3261.7171201576,0
+XPH.US,D,20070508,000000,14.7122,14.741,14.6845,14.741,6785.3386415632,0
+XPH.US,D,20070509,000000,14.7698,14.8373,14.7698,14.8373,7276.9130562132,0
+XPH.US,D,20070510,000000,14.7946,14.7946,14.6537,14.6537,66037.180125439,0
+XPH.US,D,20070511,000000,14.6725,14.6725,14.6645,14.6645,2759.0621346855,0
+XPH.US,D,20070514,000000,14.6845,14.6845,14.5842,14.5842,499.63301161154,0
+XPH.US,D,20070515,000000,14.6725,14.6765,14.6269,14.6269,1009.3392694249,0
+XPH.US,D,20070516,000000,14.6725,14.6845,14.6487,14.6845,1009.3392694249,0
+XPH.US,D,20070517,000000,14.6597,14.6597,14.6597,14.6597,1504.9429825557,0
+XPH.US,D,20070518,000000,14.6645,14.6973,14.6457,14.6973,3018.9518866931,0
+XPH.US,D,20070521,000000,14.6845,14.7946,14.6845,14.7946,1504.9429825557,0
+XPH.US,D,20070522,000000,14.7252,14.7907,14.7222,14.745,5517.1169447508,0
+XPH.US,D,20070523,000000,14.7986,14.8255,14.7986,14.8255,5517.1169447508,0
+XPH.US,D,20070524,000000,14.7063,14.7063,14.6269,14.6397,9293.5769458227,0
+XPH.US,D,20070525,000000,14.606,14.6309,14.606,14.613,4265.0124418614,0
+XPH.US,D,20070529,000000,14.6417,14.6417,14.6417,14.6417,238.73593498374,0
+XPH.US,D,20070530,000000,14.5544,14.5762,14.5415,14.5762,29630.453702729,0
+XPH.US,D,20070531,000000,14.6805,14.6805,14.613,14.613,499.63301161154,0
+XPH.US,D,20070601,000000,14.6537,14.6765,14.6457,14.6765,2262.4510969345,0
+XPH.US,D,20070604,000000,14.6845,14.7063,14.6845,14.7013,1009.3392694249,0
+XPH.US,D,20070605,000000,14.6597,14.6597,14.6457,14.6457,7030.118524268,0
+XPH.US,D,20070607,000000,14.4303,14.4303,14.2794,14.2794,100692.16903365,0
+XPH.US,D,20070608,000000,14.2506,14.3081,14.2417,14.3081,1504.9429825557,0
+XPH.US,D,20070612,000000,14.3251,14.3251,14.2208,14.2208,8541.1054545448,0
+XPH.US,D,20070613,000000,14.2328,14.3479,14.2328,14.3479,4768.6747519537,0
+XPH.US,D,20070614,000000,14.3846,14.3926,14.3737,14.3737,1259.1557752307,0
+XPH.US,D,20070615,000000,14.472,14.472,14.4184,14.4303,18328.271464258,0
+XPH.US,D,20070618,000000,14.4104,14.4442,14.4104,14.4442,2759.0621346855,0
+XPH.US,D,20070619,000000,14.4303,14.4303,14.4025,14.4025,4265.0124418614,0
+XPH.US,D,20070620,000000,14.3409,14.3409,14.2248,14.2248,4265.0124418614,0
+XPH.US,D,20070621,000000,14.0759,14.2506,14.0759,14.2129,4520.8728953883,0
+XPH.US,D,20070622,000000,14.1653,14.1653,14.0272,14.0272,499.63301161154,0
+XPH.US,D,20070625,000000,14.0482,14.1007,14.0024,14.0074,10800.534577618,0
+XPH.US,D,20070626,000000,14.0928,14.1365,14.0928,14.1365,2508.2383042595,0
+XPH.US,D,20070628,000000,14.1861,14.201,14.1623,14.1623,40678.790136913,0
+XPH.US,D,20070629,000000,14.1692,14.1891,14.0074,14.071,18073.418335351,0
+XPH.US,D,20070702,000000,14.1007,14.2129,14.1007,14.2129,4265.0124418614,0
+XPH.US,D,20070703,000000,14.2873,14.3449,14.2873,14.3449,18073.418335351,0
+XPH.US,D,20070705,000000,14.3131,14.3171,14.3003,14.3043,32889.148849026,0
+XPH.US,D,20070706,000000,14.2586,14.3171,14.2546,14.3171,6785.3386415632,0
+XPH.US,D,20070709,000000,14.3131,14.3131,14.2834,14.2834,10295.864942906,0
+XPH.US,D,20070710,000000,14.2546,14.3301,14.194,14.194,9538.3568285276,0
+XPH.US,D,20070711,000000,14.2129,14.2288,14.209,14.2288,1259.1557752307,0
+XPH.US,D,20070712,000000,14.3688,14.4303,14.3608,14.4303,5025.5425301007,0
+XPH.US,D,20070713,000000,14.4353,14.4353,14.3996,14.3996,1504.9429825557,0
+XPH.US,D,20070716,000000,14.3996,14.3996,14.3171,14.3171,751.46416665768,0
+XPH.US,D,20070717,000000,14.2586,14.2715,14.2248,14.2248,4020.2325591566,0
+XPH.US,D,20070718,000000,14.1653,14.1653,14.0838,14.0878,14310.053554342,0
+XPH.US,D,20070719,000000,14.1782,14.1821,14.1523,14.1563,16072.871639665,0
+XPH.US,D,20070720,000000,14.1325,14.1325,13.9786,13.9786,1504.9429825557,0
+XPH.US,D,20070723,000000,14.1166,14.2377,14.1166,14.209,26370.751231812,0
+XPH.US,D,20070724,000000,14.071,14.1275,13.93,13.93,9293.5769458227,0
+XPH.US,D,20070725,000000,13.9181,13.9627,13.8982,13.9459,35408.467724107,0
+XPH.US,D,20070726,000000,13.7899,13.7899,13.4575,13.6242,62274.822669049,0
+XPH.US,D,20070727,000000,13.4098,13.4654,12.9948,13.0216,68050.822041188,0
+XPH.US,D,20070730,000000,13.0811,13.1964,13.0514,13.1964,40678.790136913,0
+XPH.US,D,20070731,000000,13.2927,13.2966,13.0603,13.0603,15572.231303433,0
+XPH.US,D,20070801,000000,13.2301,13.2539,13.1129,13.1129,38418.353689219,0
+XPH.US,D,20070802,000000,13.2251,13.372,13.2251,13.372,81858.220610058,0
+XPH.US,D,20070803,000000,13.378,13.378,13.1526,13.1526,10548.703422572,0
+XPH.US,D,20070806,000000,13.1686,13.3592,13.1686,13.3592,247085.64876044,0
+XPH.US,D,20070807,000000,13.3304,13.375,13.2699,13.3432,7534.7881589805,0
+XPH.US,D,20070808,000000,13.387,13.4018,13.2013,13.241,73573.98293366,0
+XPH.US,D,20070809,000000,13.1924,13.2331,13.1328,13.1328,24607.933146489,0
+XPH.US,D,20070810,000000,12.967,13.1417,12.967,13.1417,18837.977722071,0
+XPH.US,D,20070813,000000,13.2639,13.3095,13.1794,13.1964,31133.382036044,0
+XPH.US,D,20070814,000000,13.2212,13.2212,13.0643,13.0871,1756.7741376019,0
+XPH.US,D,20070815,000000,13.0901,13.1606,12.9313,12.9343,9787.1660097131,0
+XPH.US,D,20070816,000000,12.8757,12.8757,12.6672,12.827,15572.231303433,0
+XPH.US,D,20070817,000000,13.0603,13.0603,12.831,13.0216,18073.418335351,0
+XPH.US,D,20070820,000000,13.1259,13.1259,13.0266,13.0266,4020.2325591566,0
+XPH.US,D,20070821,000000,13.0385,13.1041,13.0136,13.0544,4020.2325591566,0
+XPH.US,D,20070822,000000,13.1754,13.1754,13.1754,13.1754,751.46416665768,0
+XPH.US,D,20070823,000000,13.2212,13.2251,13.1606,13.1606,4265.0124418614,0
+XPH.US,D,20070824,000000,13.2082,13.2757,13.1964,13.2757,17079.188935229,0
+XPH.US,D,20070827,000000,13.2301,13.241,13.1794,13.1794,66296.062552827,0
+XPH.US,D,20070828,000000,13.1794,13.1794,12.9591,12.9591,6281.6763314709,0
+XPH.US,D,20070829,000000,13.0266,13.0643,13.0266,13.0643,4768.6747519537,0
+XPH.US,D,20070830,000000,13.1159,13.1159,13.0643,13.0643,7785.6119894064,0
+XPH.US,D,20070831,000000,13.1447,13.1636,13.0811,13.1636,59761.547741689,0
+XPH.US,D,20070904,000000,13.1606,13.3045,13.1606,13.3045,10043.02646324,0
+XPH.US,D,20070905,000000,13.2162,13.2539,13.2162,13.2539,4265.0124418614,0
+XPH.US,D,20070906,000000,13.2757,13.3989,13.2757,13.3432,1756.7741376019,0
+XPH.US,D,20070907,000000,13.2579,13.2579,13.1298,13.1298,3512.5409505835,0
+XPH.US,D,20070910,000000,13.1298,13.1298,13.0743,13.0743,751.46416665768,0
+XPH.US,D,20070911,000000,13.1328,13.1884,13.0703,13.1041,5779.0213459988,0
+XPH.US,D,20070912,000000,13.0901,13.0901,13.0901,13.0901,751.46416665768,0
+XPH.US,D,20070913,000000,13.1636,13.1636,13.1636,13.1636,2508.2383042595,0
+XPH.US,D,20070917,000000,13.0385,13.0385,12.9501,12.9551,5025.5425301007,0
+XPH.US,D,20070918,000000,13.0643,13.2966,12.9988,13.2966,5517.1169447508,0
+XPH.US,D,20070919,000000,13.3622,13.4575,13.3622,13.387,5274.3517112863,0
+XPH.US,D,20070920,000000,13.3165,13.3214,13.3165,13.3214,2759.0621346855,0
+XPH.US,D,20070921,000000,13.3334,13.3383,13.3006,13.3045,90900.973725454,0
+XPH.US,D,20070924,000000,13.2847,13.3334,13.2013,13.2013,18328.271464258,0
+XPH.US,D,20070925,000000,13.244,13.244,13.2082,13.2251,21094.384871285,0
+XPH.US,D,20070926,000000,13.3095,13.378,13.3095,13.3622,31133.382036044,0
+XPH.US,D,20070927,000000,13.378,13.4575,13.378,13.4575,18581.109943924,0
+XPH.US,D,20070928,000000,13.3432,13.4147,13.3432,13.4147,6532.5001618968,0
+XPH.US,D,20071001,000000,13.4297,13.5557,13.4297,13.5557,17831.660426507,0
+XPH.US,D,20071002,000000,13.5716,13.5795,13.5368,13.5795,25370.477883968,0
+XPH.US,D,20071003,000000,13.5994,13.6599,13.5994,13.6321,15072.598291822,0
+XPH.US,D,20071004,000000,13.6649,13.6818,13.6441,13.6441,11298.15293999,0
+XPH.US,D,20071005,000000,13.6599,13.6718,13.6441,13.656,14556.848086287,0
+XPH.US,D,20071008,000000,13.6371,13.6371,13.5587,13.5587,13813.442516591,0
+XPH.US,D,20071009,000000,13.6103,13.6103,13.5368,13.5885,13561.611361545,0
+XPH.US,D,20071010,000000,13.5666,13.5666,13.515,13.515,4020.2325591566,0
+XPH.US,D,20071011,000000,13.528,13.5528,13.378,13.4167,6281.6763314709,0
+XPH.US,D,20071015,000000,13.4723,13.4723,13.4018,13.4018,5517.1169447508,0
+XPH.US,D,20071016,000000,13.3214,13.3214,13.2797,13.2797,14814.723189054,0
+XPH.US,D,20071017,000000,13.3661,13.387,13.2539,13.2699,7785.6119894064,0
+XPH.US,D,20071018,000000,13.2887,13.3432,13.2639,13.2927,9538.3568285276,0
+XPH.US,D,20071019,000000,13.2727,13.2727,13.2371,13.2371,1504.9429825557,0
+XPH.US,D,20071022,000000,13.0098,13.1089,12.9075,13.1089,8288.2669748785,0
+XPH.US,D,20071023,000000,13.1417,13.1844,13.1417,13.1844,2508.2383042595,0
+XPH.US,D,20071024,000000,13.1924,13.1924,13.1924,13.1924,238.73593498374,0
+XPH.US,D,20071025,000000,13.1754,13.2479,13.1576,13.241,10043.02646324,0
+XPH.US,D,20071026,000000,13.2966,13.3304,13.2727,13.3214,3018.9518866931,0
+XPH.US,D,20071029,000000,13.4058,13.4415,13.3661,13.4217,5779.0213459988,0
+XPH.US,D,20071030,000000,13.4803,13.5666,13.4723,13.5666,10043.02646324,0
+XPH.US,D,20071031,000000,13.528,13.6033,13.52,13.6033,7030.118524268,0
+XPH.US,D,20071101,000000,13.5885,13.5915,13.4098,13.4098,24104.270836396,0
+XPH.US,D,20071102,000000,13.4018,13.4098,13.3135,13.3135,4768.6747519537,0
+XPH.US,D,20071105,000000,13.3006,13.3006,13.2331,13.2479,24607.933146489,0
+XPH.US,D,20071106,000000,13.3592,13.3592,13.3592,13.3592,751.46416665768,0
+XPH.US,D,20071107,000000,13.3432,13.3622,13.2053,13.2053,5025.5425301007,0
+XPH.US,D,20071108,000000,13.1328,13.1636,13.1328,13.1606,12048.609782027,0
+XPH.US,D,20071109,000000,13.2212,13.2371,13.1159,13.1159,5517.1169447508,0
+XPH.US,D,20071112,000000,13.1754,13.2082,13.1576,13.2082,12048.609782027,0
+XPH.US,D,20071113,000000,13.1447,13.2371,13.1447,13.2371,4265.0124418614,0
+XPH.US,D,20071114,000000,13.2727,13.2966,13.2727,13.2966,2759.0621346855,0
+XPH.US,D,20071115,000000,13.2212,13.2212,13.105,13.1219,6532.5001618968,0
+XPH.US,D,20071116,000000,13.1298,13.1298,13.0336,13.0514,4020.2325591566,0
+XPH.US,D,20071119,000000,13.0136,13.0136,13.0048,13.0048,1756.7741376019,0
+XPH.US,D,20071120,000000,12.9154,12.9878,12.8717,12.8717,31390.249814191,0
+XPH.US,D,20071121,000000,12.6672,12.833,12.6672,12.7447,10800.534577618,0
+XPH.US,D,20071123,000000,12.8201,12.9273,12.8201,12.9273,2262.4510969345,0
+XPH.US,D,20071126,000000,12.8985,12.9501,12.7705,12.7705,8783.8706880093,0
+XPH.US,D,20071127,000000,12.9075,13.0216,12.8955,13.0216,33147.023951793,0
+XPH.US,D,20071128,000000,13.2212,13.3095,13.2212,13.3095,3766.3867548701,0
+XPH.US,D,20071129,000000,13.3989,13.5408,13.3989,13.4952,69811.625477271,0
+XPH.US,D,20071130,000000,13.5448,13.5478,13.5448,13.5478,22598.320529221,0
+XPH.US,D,20071203,000000,13.507,13.507,13.4882,13.4882,2759.0621346855,0
+XPH.US,D,20071205,000000,13.4803,13.4803,13.4297,13.4297,77345.406311631,0
+XPH.US,D,20071206,000000,13.4375,13.4375,13.4297,13.4375,1259.1557752307,0
+XPH.US,D,20071207,000000,13.4723,13.4763,13.4545,13.4763,9787.1660097131,0
+XPH.US,D,20071210,000000,13.6848,13.7205,13.656,13.656,23346.762722017,0
+XPH.US,D,20071211,000000,13.7294,13.8029,13.5318,13.5318,24857.749652294,0
+XPH.US,D,20071212,000000,13.5478,13.5478,13.387,13.4763,32889.148849026,0
+XPH.US,D,20071213,000000,13.3899,13.4882,13.3899,13.4882,1009.3392694249,0
+XPH.US,D,20071214,000000,13.4763,13.4803,13.4683,13.4803,12558.31603984,0
+XPH.US,D,20071217,000000,13.4297,13.4297,13.2699,13.2699,4539.0047385516,0
+XPH.US,D,20071218,000000,13.3165,13.3939,13.2887,13.3432,6532.5001618968,0
+XPH.US,D,20071219,000000,13.3304,13.3304,13.2609,13.3264,3512.5409505835,0
+XPH.US,D,20071220,000000,13.3304,13.3622,13.2639,13.3622,19832.207122194,0
+XPH.US,D,20071221,000000,13.4575,13.5031,13.4575,13.5031,2759.0621346855,0
+XPH.US,D,20071224,000000,13.507,13.5368,13.507,13.5368,6532.5001618968,0
+XPH.US,D,20071226,000000,13.524,13.5626,13.524,13.5448,36915.425355903,0
+XPH.US,D,20071227,000000,13.528,13.528,13.4455,13.4575,10548.703422572,0
+XPH.US,D,20071228,000000,13.4147,13.4723,13.4147,13.4505,31390.249814191,0
+XPH.US,D,20071231,000000,13.3939,13.3989,13.3432,13.3432,3766.3867548701,0
+XPH.US,D,20080102,000000,13.2639,13.2639,13.1606,13.2053,3018.9518866931,0
+XPH.US,D,20080103,000000,13.2479,13.2479,13.2251,13.2251,9293.5769458227,0
+XPH.US,D,20080104,000000,13.1159,13.1159,13.1159,13.1159,238.73593498374,0
+XPH.US,D,20080107,000000,13.2251,13.3939,13.2251,13.3562,6532.5001618968,0
+XPH.US,D,20080108,000000,13.6242,13.7661,13.5994,13.5994,7276.9130562132,0
+XPH.US,D,20080109,000000,13.7016,13.7364,13.6758,13.7364,15572.231303433,0
+XPH.US,D,20080110,000000,13.8109,13.8109,13.6848,13.7126,16825.343130943,0
+XPH.US,D,20080111,000000,13.7632,13.8585,13.7632,13.8585,2006.5906434076,0
+XPH.US,D,20080114,000000,13.8982,13.8982,13.7741,13.8267,11801.815250082,0
+XPH.US,D,20080115,000000,13.528,13.5448,13.52,13.524,6281.6763314709,0
+XPH.US,D,20080116,000000,13.5994,13.7334,13.5716,13.7334,107220.63989706,0
+XPH.US,D,20080117,000000,13.7404,13.7404,13.3989,13.3989,183807.5307697,0
+XPH.US,D,20080118,000000,13.3592,13.3592,13.241,13.241,751.46416665768,0
+XPH.US,D,20080122,000000,12.3258,13.0216,12.3258,12.9878,6026.8232025642,0
+XPH.US,D,20080123,000000,12.7159,12.8757,12.5759,12.8757,14814.723189054,0
+XPH.US,D,20080124,000000,12.8757,12.8876,12.8062,12.8826,32889.148849026,0
+XPH.US,D,20080125,000000,12.8469,12.8469,12.559,12.559,20840.539066998,0
+XPH.US,D,20080128,000000,12.6166,12.691,12.6166,12.6404,50719.801950912,0
+XPH.US,D,20080129,000000,12.8498,12.9183,12.838,12.8955,6785.3386415632,0
+XPH.US,D,20080130,000000,12.7913,12.8826,12.6642,12.6642,189588.56676493,0
+XPH.US,D,20080131,000000,12.428,12.7635,12.428,12.6126,20589.715236572,0
+XPH.US,D,20080201,000000,12.8668,12.972,12.7507,12.972,7534.7881589805,0
+XPH.US,D,20080204,000000,13.0643,13.1041,12.9918,13.0772,40931.628616579,0
+XPH.US,D,20080205,000000,13.0136,13.0136,12.8668,12.8668,4768.6747519537,0
+XPH.US,D,20080206,000000,12.9343,12.9829,12.8548,12.8876,6785.3386415632,0
+XPH.US,D,20080207,000000,12.7982,12.7982,12.695,12.695,7534.7881589805,0
+XPH.US,D,20080208,000000,12.6712,12.6712,12.5501,12.5639,15072.598291822,0
+XPH.US,D,20080211,000000,12.5829,12.5829,12.5213,12.559,28878.989536071,0
+XPH.US,D,20080212,000000,12.7953,12.827,12.7605,12.7605,14556.848086287,0
+XPH.US,D,20080214,000000,12.8876,12.8876,12.7913,12.7913,7785.6119894064,0
+XPH.US,D,20080215,000000,12.8916,12.8916,12.7447,12.7447,18837.977722071,0
+XPH.US,D,20080219,000000,12.9154,12.9631,12.8717,12.8717,3018.9518866931,0
+XPH.US,D,20080220,000000,12.7079,12.7824,12.6672,12.7507,12558.31603984,0
+XPH.US,D,20080221,000000,12.7039,12.7039,12.5669,12.5669,3512.5409505835,0
+XPH.US,D,20080222,000000,12.5213,12.6166,12.4816,12.6166,8783.8706880093,0
+XPH.US,D,20080225,000000,12.7545,12.8152,12.7545,12.8152,25861.044973999,0
+XPH.US,D,20080226,000000,12.8598,13.0336,12.8598,12.9393,9041.7457907766,0
+XPH.US,D,20080227,000000,12.9115,12.9501,12.838,12.838,4265.0124418614,0
+XPH.US,D,20080228,000000,12.7507,12.7507,12.6712,12.6712,2262.4510969345,0
+XPH.US,D,20080229,000000,12.559,12.559,12.4121,12.4846,62022.991514003,0
+XPH.US,D,20080303,000000,12.4091,12.423,12.4091,12.423,3018.9518866931,0
+XPH.US,D,20080304,000000,12.3376,12.3783,12.3376,12.3466,16072.871639665,0
+XPH.US,D,20080305,000000,12.281,12.281,12.1708,12.1708,12801.081273306,0
+XPH.US,D,20080306,000000,12.1669,12.1669,12.011,12.011,103955.90080305,0
+XPH.US,D,20080307,000000,11.8423,11.8979,11.7708,11.7708,13305.750908018,0
+XPH.US,D,20080310,000000,11.8452,11.8452,11.6418,11.6566,18073.418335351,0
+XPH.US,D,20080311,000000,11.4144,11.9296,11.4144,11.7936,27872.672240507,0
+XPH.US,D,20080312,000000,11.9058,11.9554,11.5385,11.5385,5517.1169447508,0
+XPH.US,D,20080313,000000,11.7579,11.9465,11.6973,11.8741,74076.637919132,0
+XPH.US,D,20080314,000000,11.7103,11.7103,11.6228,11.6228,27123.222723089,0
+XPH.US,D,20080317,000000,11.4502,11.7778,11.4214,11.6725,2262.4510969345,0
+XPH.US,D,20080318,000000,11.8581,11.8581,11.8333,11.8333,5274.3517112863,0
+XPH.US,D,20080319,000000,12.1987,12.2105,12.0398,12.0527,3512.5409505835,0
+XPH.US,D,20080320,000000,12.0359,12.1004,11.9256,12.1004,1030041.8050189,0
+XPH.US,D,20080324,000000,12.1629,12.3734,12.1322,12.3734,136102.65140699,0
+XPH.US,D,20080325,000000,12.3118,12.3615,12.2592,12.2592,5517.1169447508,0
+XPH.US,D,20080326,000000,12.1748,12.2433,12.1708,12.2275,2508.2383042595,0
+XPH.US,D,20080327,000000,12.2145,12.2145,12.151,12.151,4265.0124418614,0
+XPH.US,D,20080331,000000,11.8741,12.1073,11.8741,12.1073,12048.609782027,0
+XPH.US,D,20080401,000000,12.2592,12.3863,12.1798,12.3863,25370.477883968,0
+XPH.US,D,20080402,000000,12.3783,12.4359,12.285,12.287,31641.073644617,0
+XPH.US,D,20080403,000000,12.3297,12.3565,12.2353,12.3496,1009.3392694249,0
+XPH.US,D,20080404,000000,12.4389,12.4816,12.4389,12.4816,2262.4510969345,0
+XPH.US,D,20080407,000000,12.6334,12.7367,12.6334,12.7159,8031.3991967315,0
+XPH.US,D,20080408,000000,12.6712,12.699,12.6612,12.699,13561.611361545,0
+XPH.US,D,20080409,000000,12.4934,12.4934,12.4934,12.4934,499.63301161154,0
+XPH.US,D,20080410,000000,12.5669,12.6206,12.5501,12.6206,1009.3392694249,0
+XPH.US,D,20080411,000000,12.6374,12.6374,12.5094,12.5094,1756.7741376019,0
+XPH.US,D,20080414,000000,12.3297,12.4488,12.287,12.4161,4878.4731355538,0
+XPH.US,D,20080415,000000,12.3406,12.3406,12.3406,12.3406,499.63301161154,0
+XPH.US,D,20080416,000000,12.3565,12.4716,12.3336,12.4716,3569.9584539341,0
+XPH.US,D,20080417,000000,12.3258,12.3258,12.287,12.3118,5779.0213459988,0
+XPH.US,D,20080418,000000,12.4647,12.5004,12.4528,12.5004,9304.6575166447,0
+XPH.US,D,20080421,000000,12.3208,12.3466,12.297,12.3406,14981.939076005,0
+XPH.US,D,20080422,000000,12.2592,12.2592,12.1362,12.158,5399.2599641892,0
+XPH.US,D,20080423,000000,12.2145,12.3496,12.2145,12.3496,2508.2383042595,0
+XPH.US,D,20080424,000000,12.297,12.4548,12.297,12.4548,2759.0621346855,0
+XPH.US,D,20080425,000000,12.5054,12.5292,12.4647,12.5134,5580.5783958224,0
+XPH.US,D,20080428,000000,12.5997,12.6235,12.5997,12.6126,4167.3019537035,0
+XPH.US,D,20080429,000000,12.6206,12.6206,12.5134,12.559,4046.4229992814,0
+XPH.US,D,20080430,000000,12.6612,12.6871,12.5639,12.5639,3245.5999262346,0
+XPH.US,D,20080501,000000,12.6464,12.7039,12.6464,12.7039,2262.4510969345,0
+XPH.US,D,20080502,000000,12.7487,12.7487,12.6166,12.6166,3097.5232070675,0
+XPH.US,D,20080505,000000,12.6464,12.6464,12.4548,12.4816,5563.4538772793,0
+XPH.US,D,20080506,000000,12.4201,12.4548,12.3971,12.4548,2900.0875815113,0
+XPH.US,D,20080507,000000,12.4488,12.4488,12.2761,12.297,2332.9638203474,0
+XPH.US,D,20080508,000000,12.2105,12.2105,12.0855,12.0855,2759.0621346855,0
+XPH.US,D,20080509,000000,11.9704,12.0398,11.9217,12.0229,177785.74419024,0
+XPH.US,D,20080512,000000,12.14,12.14,12.14,12.14,1259.1557752307,0
+XPH.US,D,20080513,000000,12.2761,12.2761,12.1669,12.1669,2841.6627535406,0
+XPH.US,D,20080514,000000,12.2353,12.3038,12.2353,12.297,6785.3386415632,0
+XPH.US,D,20080515,000000,12.3258,12.3903,12.3258,12.3903,3834.8848290426,0
+XPH.US,D,20080516,000000,12.3496,12.3615,12.3496,12.3496,20333.854783045,0
+XPH.US,D,20080519,000000,12.4528,12.5094,12.4359,12.4876,3627.3759572846,0
+XPH.US,D,20080520,000000,12.5094,12.5094,12.4439,12.4488,2851.7359997425,0
+XPH.US,D,20080521,000000,12.5709,12.5709,12.4091,12.4091,5274.3517112863,0
+XPH.US,D,20080522,000000,12.4359,12.6037,12.4359,12.5789,4242.8513002173,0
+XPH.US,D,20080523,000000,12.4816,12.4816,12.4319,12.4548,9462.8074820137,0
+XPH.US,D,20080527,000000,12.5134,12.5669,12.5134,12.5669,2006.5906434076,0
+XPH.US,D,20080528,000000,12.6672,12.6672,12.5917,12.5917,1756.7741376019,0
+XPH.US,D,20080529,000000,12.6752,12.8201,12.6752,12.8201,6547.6100311996,0
+XPH.US,D,20080530,000000,12.7665,12.833,12.7665,12.7953,8676.0869536496,0
+XPH.US,D,20080602,000000,12.6206,12.6206,12.5868,12.5917,8846.3248144608,0
+XPH.US,D,20080603,000000,12.6494,12.7039,12.5917,12.7039,9304.6575166447,0
+XPH.US,D,20080604,000000,12.7367,12.7824,12.7367,12.7824,13573.699256987,0
+XPH.US,D,20080605,000000,12.8916,12.9154,12.8668,12.8826,7672.7916319458,0
+XPH.US,D,20080606,000000,12.7605,12.7605,12.7327,12.7327,13561.611361545,0
+XPH.US,D,20080609,000000,12.6166,12.6166,12.5173,12.5173,11801.815250082,0
+XPH.US,D,20080610,000000,12.4001,12.4001,12.4001,12.4001,342.49037086275,0
+XPH.US,D,20080611,000000,12.3783,12.4001,12.2353,12.2761,109480.06902014,0
+XPH.US,D,20080612,000000,12.2999,12.3694,12.2642,12.2642,1940.1072184755,0
+XPH.US,D,20080613,000000,12.3783,12.3971,12.3297,12.3971,17580.836596081,0
+XPH.US,D,20080616,000000,12.4161,12.4161,12.3565,12.3953,4046.4229992814,0
+XPH.US,D,20080617,000000,12.423,12.423,12.423,12.423,5025.5425301007,0
+XPH.US,D,20080618,000000,12.3406,12.3734,12.3406,12.3734,2759.0621346855,0
+XPH.US,D,20080619,000000,12.2353,12.3208,12.2353,12.3208,5779.0213459988,0
+XPH.US,D,20080620,000000,12.1987,12.1987,12.0725,12.0885,33876.326976807,0
+XPH.US,D,20080623,000000,12.155,12.158,12.155,12.158,9041.7457907766,0
+XPH.US,D,20080624,000000,12.0527,12.1897,12.0527,12.1897,11048.336434185,0
+XPH.US,D,20080625,000000,12.1828,12.3466,12.1828,12.3118,17329.005441035,0
+XPH.US,D,20080626,000000,12.2145,12.2145,12.0637,12.0755,4610.5247865847,0
+XPH.US,D,20080627,000000,12.14,12.2433,12.14,12.2433,4179.3898491457,0
+XPH.US,D,20080630,000000,12.2761,12.3903,12.2761,12.3297,4908.6928741593,0
+XPH.US,D,20080701,000000,12.2353,12.3545,12.2353,12.294,5395.2306657085,0
+XPH.US,D,20080702,000000,12.3863,12.3863,12.3168,12.3336,6883.0491297211,0
+XPH.US,D,20080707,000000,12.3258,12.3258,12.1004,12.1004,6772.2434215008,0
+XPH.US,D,20080708,000000,12.3208,12.5094,12.3208,12.5094,2759.0621346855,0
+XPH.US,D,20080709,000000,12.699,12.8548,12.6464,12.6464,10189.088533167,0
+XPH.US,D,20080710,000000,12.6404,12.6712,12.5292,12.5957,2732.8716945607,0
+XPH.US,D,20080711,000000,12.4876,12.5213,12.4677,12.5213,2267.4877200354,0
+XPH.US,D,20080714,000000,12.5213,12.699,12.5213,12.5868,5025.5425301007,0
+XPH.US,D,20080715,000000,12.5709,12.7605,12.5134,12.7199,34350.776872913,0
+XPH.US,D,20080716,000000,12.699,12.827,12.6672,12.8032,12419.305242256,0
+XPH.US,D,20080717,000000,12.8876,13.1298,12.8876,13.0603,280694.02738829,0
+XPH.US,D,20080718,000000,13.4167,13.4167,13.1794,13.1844,7662.7183857439,0
+XPH.US,D,20080721,000000,13.7781,13.7781,12.9343,12.976,80206.208232955,0
+XPH.US,D,20080722,000000,13.4604,13.4604,12.8916,13.0544,31964.424847696,0
+XPH.US,D,20080723,000000,13.0871,13.1417,13.0514,13.1159,98057.007827246,0
+XPH.US,D,20080724,000000,13.1636,13.1636,13.0435,13.0435,56550.196852541,0
+XPH.US,D,20080725,000000,13.0743,13.1089,13.0385,13.1089,41152.2327084,0
+XPH.US,D,20080728,000000,13.0098,13.1089,12.8717,12.8717,25835.861858494,0
+XPH.US,D,20080729,000000,12.7913,12.9045,12.7913,12.8668,46308.727439124,0
+XPH.US,D,20080730,000000,12.7327,12.7953,12.6235,12.6831,47743.157698267,0
+XPH.US,D,20080731,000000,12.6672,12.8787,12.6672,12.7487,99121.74995078,0
+XPH.US,D,20080801,000000,12.7545,12.7665,12.6712,12.7199,88623.412759217,0
+XPH.US,D,20080804,000000,12.6206,12.9115,12.3783,12.8469,8686.1601998514,0
+XPH.US,D,20080805,000000,12.976,13.1328,12.972,13.1328,7280.942354694,0
+XPH.US,D,20080806,000000,13.1606,13.3562,13.1219,13.2927,160588.69827444,0
+XPH.US,D,20080807,000000,13.0941,13.2212,12.9501,12.972,13510.237805915,0
+XPH.US,D,20080808,000000,13.1576,13.3095,13.1576,13.3095,21720.94078504,0
+XPH.US,D,20080811,000000,13.7989,13.7989,13.2251,13.4098,73004.844523256,0
+XPH.US,D,20080812,000000,13.4842,13.4842,13.3622,13.375,14237.526181689,0
+XPH.US,D,20080813,000000,13.3432,13.372,13.2579,13.3165,40572.013727173,0
+XPH.US,D,20080814,000000,13.4375,13.4604,13.2639,13.4098,4783.7846212565,0
+XPH.US,D,20080815,000000,13.9826,13.9826,13.4455,13.5318,15811.974563037,0
+XPH.US,D,20080818,000000,14.1325,14.1325,13.3264,13.3304,28406.554289204,0
+XPH.US,D,20080819,000000,13.3304,13.3304,13.2162,13.2331,7045.2283935708,0
+XPH.US,D,20080820,000000,13.1388,13.1388,13.1129,13.1129,20091.089549581,0
+XPH.US,D,20080821,000000,13.0643,13.2013,13.0514,13.2013,11765.551563756,0
+XPH.US,D,20080822,000000,13.6401,13.7503,13.6401,13.7364,4597.4295665223,0
+XPH.US,D,20080825,000000,14.0967,14.0967,13.5318,13.5408,44161.111348891,0
+XPH.US,D,20080826,000000,13.5885,13.5885,13.4991,13.4991,3381.5887499596,0
+XPH.US,D,20080827,000000,13.1487,13.5368,13.1487,13.4952,21816.636623958,0
+XPH.US,D,20080828,000000,13.5557,13.5587,13.52,13.52,4265.0124418614,0
+XPH.US,D,20080829,000000,13.4991,13.4991,13.4803,13.4803,1166.4819101737,0
+XPH.US,D,20080902,000000,13.5716,13.6033,13.387,13.387,59564.112116133,0
+XPH.US,D,20080903,000000,13.244,13.382,13.244,13.3592,29278.897410284,0
+XPH.US,D,20080904,000000,13.2371,13.2371,13.1794,13.1794,4880.4877847942,0
+XPH.US,D,20080905,000000,13.1219,13.1487,13.0266,13.1447,14914.448326452,0
+XPH.US,D,20080908,000000,13.2579,13.3432,13.1844,13.1844,3653.5663974094,0
+XPH.US,D,20080909,000000,13.1794,13.1794,12.6612,12.6642,10367.384990939,0
+XPH.US,D,20080910,000000,12.9948,13.0474,12.9273,12.9799,160310.67667927,0
+XPH.US,D,20080911,000000,13.0703,13.0871,13.0266,13.0871,17370.305750463,0
+XPH.US,D,20080912,000000,13.0474,13.1417,13.0435,13.0743,21395.57493272,0
+XPH.US,D,20080915,000000,12.7635,12.9393,12.3734,12.831,29790.618317338,0
+XPH.US,D,20080916,000000,12.559,13.1844,12.559,12.827,23477.714922641,0
+XPH.US,D,20080917,000000,12.7605,12.7953,12.5094,12.5173,37430.168236818,0
+XPH.US,D,20080918,000000,12.6374,12.8498,12.4608,12.8498,25748.224616537,0
+XPH.US,D,20080919,000000,12.9481,14.1127,12.6295,12.9115,5584.6076943032,0
+XPH.US,D,20080922,000000,12.9988,13.0048,12.6672,12.6672,16141.369713838,0
+XPH.US,D,20080923,000000,12.6077,12.833,12.3208,12.3734,97575.506658797,0
+XPH.US,D,20080924,000000,12.5501,12.6166,12.5004,12.5669,29058.293318463,0
+XPH.US,D,20080925,000000,12.7199,12.8757,12.7199,12.7397,21034.952718693,0
+XPH.US,D,20080926,000000,12.6464,13.0593,12.6404,12.7507,146552.63701679,0
+XPH.US,D,20080929,000000,12.6126,12.6612,12.1362,12.2761,147854.10042607,0
+XPH.US,D,20080930,000000,12.4716,12.4716,12.1897,12.4091,17134.591789339,0
+XPH.US,D,20081001,000000,12.3038,12.5868,12.3038,12.5094,49370.994284485,0
+XPH.US,D,20081002,000000,12.4934,12.7079,12.3088,12.4031,203805.94645422,0
+XPH.US,D,20081003,000000,12.6295,12.6295,12.0437,12.0437,316820.71756658,0
+XPH.US,D,20081006,000000,11.7668,11.7668,10.8425,11.3627,48767.606836995,0
+XPH.US,D,20081007,000000,11.618,11.618,10.9845,10.9845,12367.931686626,0
+XPH.US,D,20081008,000000,10.788,11.1583,10.6014,10.8177,52904.689052093,0
+XPH.US,D,20081009,000000,10.4871,10.8217,10.0266,10.1427,34828.248742881,0
+XPH.US,D,20081010,000000,10.6093,10.6093,9.24826,9.79922,278183.77443479,0
+XPH.US,D,20081013,000000,10.4346,10.8743,10.3433,10.8743,150425.8001814,0
+XPH.US,D,20081014,000000,11.5653,13.8585,10.8049,11.0411,464625.45908627,0
+XPH.US,D,20081015,000000,11.2506,11.2506,10.1933,10.1933,92575.147244201,0
+XPH.US,D,20081016,000000,10.7532,10.7532,9.69896,10.4425,36987.952728557,0
+XPH.US,D,20081017,000000,10.1755,11.0302,10.1755,10.512,356566.72510521,0
+XPH.US,D,20081020,000000,10.7652,10.8843,10.5497,10.8217,53041.685200438,0
+XPH.US,D,20081021,000000,10.9548,11.1305,10.7234,10.8793,82675.160877027,0
+XPH.US,D,20081022,000000,11.059,11.059,10.095,10.3283,39485.110461995,0
+XPH.US,D,20081023,000000,10.3243,10.5239,9.89254,10.3889,37183.373704873,0
+XPH.US,D,20081024,000000,9.50538,10.1427,9.39359,9.89254,37157.183264747,0
+XPH.US,D,20081027,000000,9.694,9.89254,9.50041,9.50041,24409.490196312,0
+XPH.US,D,20081028,000000,9.99476,9.99476,9.42537,9.99476,44108.730468642,0
+XPH.US,D,20081029,000000,10.2757,10.3433,10.1715,10.3433,51047.182452472,0
+XPH.US,D,20081030,000000,10.8882,10.8882,10.4346,10.6907,57758.986396762,0
+XPH.US,D,20081031,000000,10.7324,11.063,10.376,10.8009,55680.875705321,0
+XPH.US,D,20081103,000000,11.2387,11.2744,10.8902,11.0878,60441.491860313,0
+XPH.US,D,20081104,000000,11.6973,11.9256,11.0709,11.2586,130127.20176006,0
+XPH.US,D,20081105,000000,11.3479,11.3479,10.8625,10.8625,65019.782259052,0
+XPH.US,D,20081106,000000,10.7969,10.8714,10.6441,10.6749,53611.830935462,0
+XPH.US,D,20081107,000000,11.4342,11.4342,10.7284,10.8177,11070.497575828,0
+XPH.US,D,20081110,000000,10.8902,11.2009,10.649,10.8992,21484.219499297,0
+XPH.US,D,20081111,000000,10.6867,10.8743,10.6341,10.8625,58329.132131787,0
+XPH.US,D,20081112,000000,10.7364,10.7492,10.4871,10.5041,24378.263133086,0
+XPH.US,D,20081113,000000,10.5239,10.9677,10.23,10.9637,24409.490196312,0
+XPH.US,D,20081114,000000,10.9806,11.1344,10.8992,11.0878,8475.6293542329,0
+XPH.US,D,20081117,000000,11.6765,11.6765,10.6709,10.8088,76789.363121289,0
+XPH.US,D,20081118,000000,10.8337,11.0153,10.5368,10.6252,27712.507625897,0
+XPH.US,D,20081119,000000,10.8217,10.919,10.2926,10.4793,117698.83059623,0
+XPH.US,D,20081120,000000,10.5497,11.0918,9.71484,9.7486,211780.93547222,0
+XPH.US,D,20081121,000000,9.63543,10.0474,9.44978,10.0474,163835.3055253,0
+XPH.US,D,20081124,000000,10.7731,11.0263,10.2559,10.4951,79792.197814059,0
+XPH.US,D,20081125,000000,10.7284,10.7929,10.4793,10.5776,50329.967322901,0
+XPH.US,D,20081126,000000,10.649,10.8595,10.4296,10.8049,46775.11873827,0
+XPH.US,D,20081128,000000,10.786,11.3627,10.786,11.0838,14097.508059483,0
+XPH.US,D,20081201,000000,10.8465,10.8465,10.3472,10.3472,34759.750668708,0
+XPH.US,D,20081202,000000,10.7165,11.2139,10.4515,10.8297,74176.36305653,0
+XPH.US,D,20081203,000000,10.8962,11.0709,10.6212,11.063,68213.001305037,0
+XPH.US,D,20081204,000000,10.7195,11.0878,10.1874,10.7602,100193.54334666,0
+XPH.US,D,20081205,000000,10.5289,11.0709,10.5289,11.063,9982.5869860289,0
+XPH.US,D,20081208,000000,11.331,11.331,11.1146,11.1493,79896.959574558,0
+XPH.US,D,20081209,000000,11.4382,11.4382,10.927,10.9985,169045.18846089,0
+XPH.US,D,20081210,000000,11.4342,11.4342,10.9637,10.9925,50657.347824461,0
+XPH.US,D,20081211,000000,11.1146,11.2228,10.9468,10.9806,229146.20459959,0
+XPH.US,D,20081212,000000,10.5736,11.1583,10.4911,11.1226,158453.17007965,0
+XPH.US,D,20081215,000000,11.1344,11.1344,10.9388,11.0233,48423.101816892,0
+XPH.US,D,20081216,000000,12.3903,12.3903,11.1066,11.462,68866.754983537,0
+XPH.US,D,20081217,000000,11.2913,11.615,11.2913,11.5097,81792.744509746,0
+XPH.US,D,20081218,000000,12.2592,12.2592,11.4214,11.5543,29748.31068329,0
+XPH.US,D,20081219,000000,11.595,11.7896,11.4541,11.5097,271559.60773245,0
+XPH.US,D,20081222,000000,11.4263,11.5653,11.2476,11.4502,46496.089818479,0
+XPH.US,D,20081223,000000,12.3694,12.3694,11.4214,11.4502,17933.400213146,0
+XPH.US,D,20081224,000000,11.1692,12.2721,11.1692,11.4502,14034.046608411,0
+XPH.US,D,20081226,000000,11.4502,11.5097,11.4144,11.475,41068.624764924,0
+XPH.US,D,20081229,000000,11.458,11.5295,11.3985,11.5295,49848.466154453,0
+XPH.US,D,20081230,000000,11.5027,11.8105,11.5027,11.8105,20508.121942338,0
+XPH.US,D,20081231,000000,11.8819,12.0269,11.8333,11.9743,77102.641078166,0
+XPH.US,D,20090102,000000,12.2066,12.2105,11.9147,12.2105,43699.756672846,0
+XPH.US,D,20090105,000000,13.0643,13.0643,11.9704,12.0964,266313.46111054,0
+XPH.US,D,20090106,000000,12.1242,12.1242,11.8741,11.9872,176780.43421928,0
+XPH.US,D,20090107,000000,11.8542,11.9346,11.7132,11.7132,58999.003004209,0
+XPH.US,D,20090108,000000,11.5197,11.8333,11.5197,11.8254,33647.664288025,0
+XPH.US,D,20090109,000000,11.8026,11.8066,11.6685,11.7301,162926.69871789,0
+XPH.US,D,20090112,000000,11.7023,11.744,11.5077,11.604,57333.895407044,0
+XPH.US,D,20090113,000000,11.5742,11.6636,11.5027,11.6477,39991.794745947,0
+XPH.US,D,20090114,000000,11.5295,11.6378,11.4342,11.5415,184818.88468836,0
+XPH.US,D,20090115,000000,11.6457,11.6457,11.2178,11.5355,66749.35863191,0
+XPH.US,D,20090116,000000,11.8502,11.8502,11.5197,11.6765,65412.638860924,0
+XPH.US,D,20090120,000000,11.5703,11.6854,11.1265,11.3797,47322.09600703,0
+XPH.US,D,20090121,000000,11.4541,11.604,11.2139,11.5812,18444.113795579,0
+XPH.US,D,20090122,000000,11.4432,11.615,11.3429,11.4779,80714.907166148,0
+XPH.US,D,20090123,000000,11.3657,11.5653,11.3102,11.5355,49777.95343104,0
+XPH.US,D,20090126,000000,11.3757,11.6378,11.3757,11.5385,64930.130367857,0
+XPH.US,D,20090127,000000,11.5772,11.8333,11.5772,11.744,144331.48622928,0
+XPH.US,D,20090128,000000,12.3258,12.3258,11.7738,11.8819,79651.172367233,0
+XPH.US,D,20090129,000000,11.8581,11.9177,11.7778,11.8294,43685.654128164,0
+XPH.US,D,20090130,000000,11.7221,11.8224,11.6228,11.6378,181155.24504475,0
+XPH.US,D,20090202,000000,11.5355,11.8184,11.5355,11.738,126177.48192432,0
+XPH.US,D,20090203,000000,11.8105,12.0637,11.7103,11.9594,109950.48961776,0
+XPH.US,D,20090204,000000,12.015,12.147,11.9098,11.9465,170667.98842401,0
+XPH.US,D,20090205,000000,11.8373,12.0527,11.7896,11.9743,203608.51082866,0
+XPH.US,D,20090206,000000,12.0299,12.3297,12.015,12.1292,61568.6881103,0
+XPH.US,D,20090209,000000,12.0398,12.1292,11.744,11.8423,323296.80754976,0
+XPH.US,D,20090210,000000,11.8333,11.8869,11.475,11.4978,295005.08826725,0
+XPH.US,D,20090211,000000,11.5543,11.7103,11.5543,11.7103,167634.93399263,0
+XPH.US,D,20090212,000000,11.6328,11.8105,11.5097,11.7936,50469.985445107,0
+XPH.US,D,20090213,000000,11.8105,11.8333,11.6854,11.7738,33704.074466755,0
+XPH.US,D,20090217,000000,11.8542,11.8542,11.3757,11.4938,57486.001424693,0
+XPH.US,D,20090218,000000,11.6725,11.6725,11.2536,11.3627,420430.09870029,0
+XPH.US,D,20090219,000000,11.4144,11.4809,11.3032,11.3072,10546.688773332,0
+XPH.US,D,20090220,000000,11.0381,11.2744,11.0381,11.1434,116593.79548788,0
+XPH.US,D,20090223,000000,11.1652,11.3955,10.913,10.9548,200624.81530368,0
+XPH.US,D,20090224,000000,10.9091,11.1146,10.9091,11.1026,144851.2657333,0
+XPH.US,D,20090225,000000,11.1652,11.1652,10.8049,10.8932,43642.339169496,0
+XPH.US,D,20090226,000000,11.0233,11.0233,10.4386,10.4386,45876.585177066,0
+XPH.US,D,20090227,000000,10.235,10.2668,10.0921,10.103,290271.66987701,0
+XPH.US,D,20090302,000000,9.90941,9.90941,9.50041,9.50041,267840.56523473,0
+XPH.US,D,20090303,000000,9.60762,9.69896,9.42537,9.47857,110482.35701722,0
+XPH.US,D,20090304,000000,9.58281,9.82702,9.53714,9.72676,79609.872057805,0
+XPH.US,D,20090305,000000,9.47857,9.48652,9.37692,9.41345,82231.938044146,0
+XPH.US,D,20090306,000000,9.52026,9.57884,9.35805,9.51729,56426.295924258,0
+XPH.US,D,20090309,000000,9.63046,9.71782,9.49347,9.53714,26884.486788106,0
+XPH.US,D,20090310,000000,9.81015,9.93523,9.79227,9.93523,12272.235847709,0
+XPH.US,D,20090311,000000,10.0206,10.0822,9.77639,9.82405,40992.068093791,0
+XPH.US,D,20090312,000000,9.81412,10.2598,9.75157,10.23,18487.428754248,0
+XPH.US,D,20090313,000000,10.6252,10.6252,10.2887,10.5329,25757.290538119,0
+XPH.US,D,20090316,000000,10.6093,10.6867,10.3313,10.3561,22456.287757775,0
+XPH.US,D,20090317,000000,10.4475,10.6043,10.2718,10.6014,20927.168984334,0
+XPH.US,D,20090318,000000,10.4425,10.7076,10.4425,10.5656,155464.43793156,0
+XPH.US,D,20090319,000000,10.5368,10.5497,10.2787,10.379,252610.82430217,0
+XPH.US,D,20090320,000000,10.4018,10.4018,10.2559,10.3085,29826.882003665,0
+XPH.US,D,20090323,000000,10.376,10.7929,10.376,10.7929,52054.507072657,0
+XPH.US,D,20090324,000000,10.7076,10.8337,10.6172,10.6212,80181.025117451,0
+XPH.US,D,20090325,000000,10.5824,10.788,10.4793,10.7195,80311.977318075,0
+XPH.US,D,20090326,000000,10.8932,10.9388,10.788,10.8962,41061.573492583,0
+XPH.US,D,20090327,000000,10.8843,10.8843,10.7165,10.7165,25214.342567839,0
+XPH.US,D,20090330,000000,10.5239,10.5408,10.4554,10.5329,26690.07313641,0
+XPH.US,D,20090331,000000,10.6629,10.8595,10.6252,10.7165,29766.442526454,0
+XPH.US,D,20090401,000000,10.4236,10.5894,10.3472,10.4723,42681.35148184,0
+XPH.US,D,20090402,000000,10.7125,10.8297,10.6252,10.6291,168223.21157082,0
+XPH.US,D,20090403,000000,10.6749,10.6749,10.4266,10.512,55400.839460911,0
+XPH.US,D,20090406,000000,10.4753,10.6441,10.4515,10.5199,18209.407159076,0
+XPH.US,D,20090407,000000,10.4386,10.4951,10.3561,10.3889,52604.506315277,0
+XPH.US,D,20090408,000000,10.379,10.5894,10.379,10.5776,20920.117711993,0
+XPH.US,D,20090409,000000,10.8337,10.8337,10.6133,10.6252,86901.894983322,0
+XPH.US,D,20090413,000000,10.6014,10.6629,10.6014,10.6559,10637.347989149,0
+XPH.US,D,20090414,000000,10.5368,10.6093,10.4425,10.4951,105432.63869624,0
+XPH.US,D,20090415,000000,10.4793,10.649,10.4793,10.6441,31416.440254316,0
+XPH.US,D,20090416,000000,10.6589,10.8217,10.649,10.7929,163423.30975564,0
+XPH.US,D,20090417,000000,10.7929,10.9677,10.7929,10.924,7760.4288739018,0
+XPH.US,D,20090420,000000,10.7602,10.8297,10.6252,10.6252,69453.017912485,0
+XPH.US,D,20090421,000000,10.5656,10.6014,10.4643,10.5824,46484.001923036,0
+XPH.US,D,20090422,000000,10.5696,10.6291,10.4723,10.4871,47834.824238704,0
+XPH.US,D,20090423,000000,10.6629,10.6629,10.3928,10.516,34116.070236411,0
+XPH.US,D,20090424,000000,10.5289,10.5736,10.4386,10.5041,238121.46696543,0
+XPH.US,D,20090427,000000,10.781,10.781,10.5011,10.5011,60363.92786456,0
+XPH.US,D,20090428,000000,10.512,10.512,10.4078,10.4236,39130.532195689,0
+XPH.US,D,20090429,000000,10.4793,10.5458,10.4346,10.5041,19881.566028582,0
+XPH.US,D,20090430,000000,10.5329,10.6629,10.384,10.384,13239.267483086,0
+XPH.US,D,20090501,000000,10.3561,10.379,10.2787,10.3472,12722.509952931,0
+XPH.US,D,20090504,000000,10.4515,10.5894,10.4236,10.5894,9459.7855081532,0
+XPH.US,D,20090505,000000,10.7492,10.7532,10.649,10.7364,47103.50656445,0
+XPH.US,D,20090506,000000,10.786,10.8743,10.6093,10.6629,114813.85288401,0
+XPH.US,D,20090507,000000,10.7929,10.9032,10.788,10.8625,273525.90539106,0
+XPH.US,D,20090508,000000,10.9845,11.0193,10.9438,10.9925,166661.85840953,0
+XPH.US,D,20090511,000000,10.9438,11.0679,10.924,11.0193,11972.053110893,0
+XPH.US,D,20090512,000000,11.0878,11.1305,11.0381,11.1226,16092.010807448,0
+XPH.US,D,20090513,000000,10.7969,11.0034,10.7969,10.8714,85012.153995856,0
+XPH.US,D,20090514,000000,10.8625,10.8992,10.8088,10.8088,23181.561484308,0
+XPH.US,D,20090515,000000,10.781,10.781,10.6749,10.7036,16806.203963159,0
+XPH.US,D,20090518,000000,10.7602,10.9091,10.7602,10.9091,6881.0344804807,0
+XPH.US,D,20090519,000000,10.919,11.0153,10.919,10.9806,5506.0363739288,0
+XPH.US,D,20090520,000000,11.1305,11.1305,11.0034,11.0034,11476.449397763,0
+XPH.US,D,20090521,000000,10.9438,10.9438,10.781,10.8217,38452.602726305,0
+XPH.US,D,20090522,000000,10.8625,10.8992,10.8297,10.8505,19292.281125774,0
+XPH.US,D,20090526,000000,10.8337,11.0073,10.8337,11.0073,23295.389166388,0
+XPH.US,D,20090527,000000,10.9925,11.0996,10.931,10.931,42105.161799094,0
+XPH.US,D,20090528,000000,10.9806,11.0153,10.8743,10.931,13197.967173658,0
+XPH.US,D,20090529,000000,10.9548,11.1344,10.9091,11.1344,20983.579163064,0
+XPH.US,D,20090601,000000,11.2536,11.3141,11.2387,11.3141,17199.060565031,0
+XPH.US,D,20090602,000000,11.2506,11.5097,11.2506,11.47,20910.044465791,0
+XPH.US,D,20090603,000000,11.3589,11.3627,11.2824,11.327,9457.7708589128,0
+XPH.US,D,20090604,000000,11.2952,11.3589,11.2704,11.3589,16195.765243328,0
+XPH.US,D,20090605,000000,11.4214,11.4214,11.2506,11.3589,25199.232698537,0
+XPH.US,D,20090608,000000,11.2824,11.3191,11.1851,11.2139,21596.032532137,0
+XPH.US,D,20090609,000000,11.2874,11.3072,11.1969,11.2268,10388.538807964,0
+XPH.US,D,20090610,000000,11.2744,11.3102,11.1026,11.1801,111504.79150671,0
+XPH.US,D,20090611,000000,11.2436,11.5027,11.2228,11.3657,18777.53824486,0
+XPH.US,D,20090612,000000,11.3379,11.5027,11.3379,11.4541,83722.778482019,0
+XPH.US,D,20090615,000000,11.2357,11.2357,11.0878,11.0878,7123.7997139452,0
+XPH.US,D,20090616,000000,11.1652,11.2009,11.0302,11.0302,64133.33659329,0
+XPH.US,D,20090617,000000,11.0233,11.2982,11.0233,11.2307,38589.59887465,0
+XPH.US,D,20090618,000000,11.2387,11.5077,11.2387,11.465,217318.19890937,0
+XPH.US,D,20090619,000000,11.5027,11.5931,11.4859,11.5137,64378.116475995,0
+XPH.US,D,20090622,000000,11.4144,11.4144,11.2536,11.2536,61939.383570528,0
+XPH.US,D,20090623,000000,11.2307,11.2307,11.1464,11.1741,17850.79959429,0
+XPH.US,D,20090624,000000,11.2476,11.4025,11.2476,11.3429,7822.8830003533,0
+XPH.US,D,20090625,000000,11.2744,11.744,11.2744,11.741,46270.449103558,0
+XPH.US,D,20090626,000000,11.7132,11.7708,11.7132,11.7708,919.6873782285,0
+XPH.US,D,20090629,000000,11.7936,11.9256,11.7738,11.8979,26014.158316266,0
+XPH.US,D,20090630,000000,11.8452,11.8771,11.8294,11.8741,5149.4434583834,0
+XPH.US,D,20090701,000000,11.9782,11.9981,11.9465,11.9594,64768.958428627,0
+XPH.US,D,20090702,000000,11.7539,11.7539,11.5653,11.608,7445.1362677841,0
+XPH.US,D,20090706,000000,11.5027,11.611,11.4432,11.611,50782.256077364,0
+XPH.US,D,20090707,000000,11.595,11.6258,11.4809,11.4809,40026.043783033,0
+XPH.US,D,20090708,000000,11.475,11.475,11.3797,11.3915,16886.789932774,0
+XPH.US,D,20090709,000000,11.4462,11.4462,11.2139,11.2536,20749.879851182,0
+XPH.US,D,20090710,000000,11.2436,11.2436,11.1344,11.1741,56043.512568588,0
+XPH.US,D,20090713,000000,11.055,11.3379,11.055,11.327,3806.6797396774,0
+XPH.US,D,20090714,000000,11.4025,11.462,11.3429,11.4342,21030.923420214,0
+XPH.US,D,20090715,000000,11.5197,11.599,11.4462,11.5861,16191.735944847,0
+XPH.US,D,20090716,000000,11.6477,11.7301,11.6258,11.7221,13687.526939068,0
+XPH.US,D,20090717,000000,11.6685,11.7103,11.6308,11.6596,25739.158694955,0
+XPH.US,D,20090720,000000,11.6933,11.7738,11.6328,11.7499,29528.71391609,0
+XPH.US,D,20090721,000000,11.8899,11.9594,11.8333,11.9594,89730.4625168,0
+XPH.US,D,20090722,000000,11.9942,12.0269,11.9743,11.9782,44273.931706351,0
+XPH.US,D,20090723,000000,12.0755,12.2592,12.0755,12.1987,193718.59770769,0
+XPH.US,D,20090724,000000,12.2473,12.3694,12.1897,12.3664,45880.614475546,0
+XPH.US,D,20090727,000000,12.3833,12.3971,12.2026,12.3168,92799.780634502,0
+XPH.US,D,20090728,000000,12.281,12.3833,12.2026,12.3038,30955.085578271,0
+XPH.US,D,20090729,000000,12.3833,12.4201,12.3297,12.3664,26490.622861614,0
+XPH.US,D,20090730,000000,12.5173,12.5917,12.3565,12.3565,16897.870503596,0
+XPH.US,D,20090731,000000,12.4091,12.4964,12.3615,12.3615,44952.868500356,0
+XPH.US,D,20090803,000000,12.423,12.5054,12.3406,12.5054,41882.543058034,0
+XPH.US,D,20090804,000000,12.4548,12.5868,12.4548,12.5759,22437.148589991,0
+XPH.US,D,20090805,000000,12.5829,12.5829,12.3545,12.4121,39870.915791525,0
+XPH.US,D,20090806,000000,12.4776,12.4776,12.2691,12.281,23849.417707489,0
+XPH.US,D,20090807,000000,12.4121,12.4934,12.3953,12.4031,20813.341302253,0
+XPH.US,D,20090810,000000,12.3903,12.4439,12.3466,12.4161,34438.41411487,0
+XPH.US,D,20090811,000000,12.3971,12.4319,12.3466,12.4001,33512.68278892,0
+XPH.US,D,20090812,000000,12.4876,12.5501,12.4647,12.4846,62694.877035667,0
+XPH.US,D,20090813,000000,12.4816,12.5829,12.4121,12.5829,106540.69577844,0
+XPH.US,D,20090814,000000,12.5917,12.5917,12.3406,12.423,33149.038601034,0
+XPH.US,D,20090817,000000,12.3168,12.4439,12.3168,12.4439,21499.329368599,0
+XPH.US,D,20090818,000000,12.4439,12.6563,12.4161,12.6404,34731.545579344,0
+XPH.US,D,20090819,000000,12.5639,12.827,12.5639,12.8112,22702.074965099,0
+XPH.US,D,20090820,000000,12.843,12.9075,12.7982,12.8955,24696.577713064,0
+XPH.US,D,20090821,000000,13.0008,13.0941,12.976,13.0593,45871.548553965,0
+XPH.US,D,20090824,000000,13.1159,13.1159,13.0136,13.0514,60213.836496152,0
+XPH.US,D,20090825,000000,13.0941,13.1447,13.0544,13.0743,40482.361835977,0
+XPH.US,D,20090826,000000,13.1129,13.1388,13.0643,13.0901,19635.778821258,0
+XPH.US,D,20090827,000000,13.3304,13.3304,12.976,13.1089,18550.890205319,0
+XPH.US,D,20090828,000000,13.0772,13.0772,12.9551,13.0216,66794.688239818,0
+XPH.US,D,20090831,000000,12.9313,13.0098,12.9075,13.0098,8989.364910527,0
+XPH.US,D,20090901,000000,13.0176,13.105,12.8201,12.8598,12718.48065445,0
+XPH.US,D,20090902,000000,12.7754,12.976,12.7287,12.9273,26601.428569834,0
+XPH.US,D,20090903,000000,12.9442,12.9442,12.827,12.9115,7036.1624719891,0
+XPH.US,D,20090904,000000,12.8955,13.0901,12.8826,13.0743,61467.955648282,0
+XPH.US,D,20090908,000000,13.0871,13.1964,12.9948,13.1964,57335.910056285,0
+XPH.US,D,20090909,000000,13.2251,13.3592,13.2251,13.3165,14723.056648617,0
+XPH.US,D,20090910,000000,13.3095,13.4723,13.3095,13.4723,18825.889826629,0
+XPH.US,D,20090911,000000,13.5031,13.528,13.375,13.4147,32584.93681373,0
+XPH.US,D,20090914,000000,13.3989,13.5885,13.3989,13.5626,14512.525802998,0
+XPH.US,D,20090915,000000,13.5954,13.5954,13.4842,13.5478,14424.888561043,0
+XPH.US,D,20090916,000000,13.5557,13.6718,13.5478,13.6718,38347.840965806,0
+XPH.US,D,20090917,000000,13.8148,13.8148,13.6966,13.7821,64930.130367857,0
+XPH.US,D,20090918,000000,13.8317,13.8317,13.6976,13.7126,22957.935418626,0
+XPH.US,D,20090921,000000,13.7205,13.8585,13.7205,13.8426,2759.0621346855,0
+XPH.US,D,20090922,000000,13.9131,13.9409,13.8188,13.8982,33552.975773728,0
+XPH.US,D,20090923,000000,13.9509,13.9509,13.8109,13.8109,20881.839376426,0
+XPH.US,D,20090924,000000,13.8644,13.8644,13.6599,13.7582,20892.919947248,0
+XPH.US,D,20090925,000000,13.7046,13.8109,13.6818,13.7176,19918.83703953,0
+XPH.US,D,20090928,000000,13.7989,14.0967,13.7989,13.9985,26718.278225775,0
+XPH.US,D,20090929,000000,14.0432,14.1047,13.9786,14.051,13264.450598591,0
+XPH.US,D,20090930,000000,14.0928,14.0928,13.8109,13.9667,11386.797506566,0
+XPH.US,D,20091001,000000,13.9538,13.9538,13.6888,13.6888,49347.825818221,0
+XPH.US,D,20091002,000000,13.6242,13.7582,13.6103,13.7334,37127.970850763,0
+XPH.US,D,20091005,000000,13.7741,14.0074,13.7582,13.9786,19068.655060094,0
+XPH.US,D,20091006,000000,14.051,14.198,14.051,14.1047,64287.457260178,0
+XPH.US,D,20091007,000000,14.0967,14.0967,13.9459,14.0759,15341.553965411,0
+XPH.US,D,20091008,000000,14.1563,14.1623,14.0799,14.0838,29197.304116049,0
+XPH.US,D,20091009,000000,14.1127,14.1821,14.061,14.1692,53197.820516566,0
+XPH.US,D,20091012,000000,14.2248,14.2755,14.194,14.2546,20877.810077945,0
+XPH.US,D,20091013,000000,14.198,14.2417,14.1563,14.1821,10637.347989149,0
+XPH.US,D,20091014,000000,14.3043,14.4839,14.2417,14.4472,30548.126431717,0
+XPH.US,D,20091015,000000,14.4273,14.5892,14.4273,14.5892,14485.328038254,0
+XPH.US,D,20091016,000000,14.4968,14.5306,14.4224,14.4224,21669.56722941,0
+XPH.US,D,20091019,000000,14.4879,14.5306,14.4184,14.4631,21098.414169766,0
+XPH.US,D,20091020,000000,14.4561,14.4968,14.2506,14.2546,53434.54180231,0
+XPH.US,D,20091021,000000,14.2129,14.3529,14.0193,14.051,42171.645224026,0
+XPH.US,D,20091022,000000,14.0074,14.194,13.8744,14.1623,26209.579292582,0
+XPH.US,D,20091023,000000,14.1692,14.2168,13.8744,13.93,18175.15812199,0
+XPH.US,D,20091026,000000,13.9627,14.1087,13.7661,13.7661,17969.663899472,0
+XPH.US,D,20091027,000000,13.7949,13.8486,13.7661,13.7691,16380.105648821,0
+XPH.US,D,20091028,000000,13.7176,13.7176,13.2479,13.2639,46264.405155837,0
+XPH.US,D,20091029,000000,13.3165,13.4991,13.3045,13.4763,74491.655662648,0
+XPH.US,D,20091030,000000,13.4803,13.5587,13.3045,13.3334,32270.651532232,0
+XPH.US,D,20091102,000000,13.4575,13.528,13.375,13.4415,20653.176687644,0
+XPH.US,D,20091103,000000,13.382,13.5915,13.382,13.5915,66825.915303043,0
+XPH.US,D,20091104,000000,13.649,13.7404,13.5448,13.5448,25911.411205008,0
+XPH.US,D,20091105,000000,13.6272,13.8664,13.6272,13.8664,7317.2060410206,0
+XPH.US,D,20091106,000000,13.8109,14.0154,13.7989,13.9935,21440.904540628,0
+XPH.US,D,20091109,000000,14.1245,14.1563,14.071,14.1405,19476.621531268,0
+XPH.US,D,20091110,000000,14.1732,14.1732,14.0759,14.1215,25872.12554482,0
+XPH.US,D,20091111,000000,14.1732,14.2377,14.061,14.1365,75211.89276608,0
+XPH.US,D,20091112,000000,14.1563,14.2506,14.0392,14.0392,60554.312217775,0
+XPH.US,D,20091113,000000,14.1087,14.1692,14.056,14.0878,60754.769817192,0
+XPH.US,D,20091116,000000,14.2168,14.4472,14.2168,14.4184,10088.356071148,0
+XPH.US,D,20091117,000000,14.3966,14.4839,14.3966,14.4799,29171.113675925,0
+XPH.US,D,20091118,000000,14.5206,14.5206,14.3171,14.5047,26172.308281635,0
+XPH.US,D,20091119,000000,14.3171,14.4581,14.2248,14.4581,26140.073893789,0
+XPH.US,D,20091120,000000,14.4671,14.5464,14.4631,14.5306,24384.307080807,0
+XPH.US,D,20091123,000000,14.603,14.7569,14.5951,14.6537,62777.477654521,0
+XPH.US,D,20091124,000000,14.7063,14.7698,14.5722,14.741,25819.74466457,0
+XPH.US,D,20091125,000000,14.8453,14.8711,14.745,14.8453,40925.584668859,0
+XPH.US,D,20091127,000000,14.2755,14.8026,14.1732,14.6487,27901.884654492,0
+XPH.US,D,20091130,000000,14.6973,14.6973,14.4929,14.5544,19826.163174472,0
+XPH.US,D,20091201,000000,14.6765,14.8185,14.6725,14.8185,20990.630435406,0
+XPH.US,D,20091202,000000,14.8493,14.9356,14.7738,14.8582,33000.961881866,0
+XPH.US,D,20091203,000000,15.0617,15.0617,14.7222,14.7222,26964.065433101,0
+XPH.US,D,20091204,000000,15.0458,15.0458,14.6457,14.737,54009.724160435,0
+XPH.US,D,20091207,000000,14.8373,14.8413,14.7122,14.7252,42135.3815377,0
+XPH.US,D,20091208,000000,14.606,14.6309,14.5087,14.5584,29811.772134362,0
+XPH.US,D,20091209,000000,14.5336,14.6309,14.5177,14.6229,9425.5364710669,0
+XPH.US,D,20091210,000000,14.737,14.8065,14.6487,14.6645,30795.928288282,0
+XPH.US,D,20091211,000000,14.7102,14.7321,14.5682,14.6765,19596.493161071,0
+XPH.US,D,20091214,000000,14.6845,14.8711,14.6845,14.8582,60936.088248825,0
+XPH.US,D,20091215,000000,14.7698,14.9148,14.7698,14.9068,17933.400213146,0
+XPH.US,D,20091216,000000,14.9902,14.9981,14.8105,14.8235,24023.684866782,0
+XPH.US,D,20091217,000000,14.8026,14.8026,14.5951,14.6417,13124.432476385,0
+XPH.US,D,20091218,000000,14.6567,14.7648,14.5464,14.7648,32281.732103054,0
+XPH.US,D,20091221,000000,14.749,15.0131,14.749,15.0031,149332.8529685,0
+XPH.US,D,20091222,000000,15.0488,15.1699,14.9853,15.1699,85549.058018413,0
+XPH.US,D,20091223,000000,15.2702,15.287,15.154,15.1699,63581.322701429,0
+XPH.US,D,20091224,000000,15.2265,15.2265,15.1252,15.1987,51224.471585625,0
+XPH.US,D,20091228,000000,15.2791,15.283,15.2027,15.2592,130147.34825246,0
+XPH.US,D,20091229,000000,15.3297,15.3297,15.1659,15.1659,69977.834039601,0
+XPH.US,D,20091230,000000,15.1252,15.2096,15.1252,15.2096,19875.522080861,0
+XPH.US,D,20091231,000000,15.2066,15.2672,15.1014,15.1014,46345.998450071,0
+XPH.US,D,20100104,000000,15.2592,15.4468,15.2235,15.4468,63531.96379504,0
+XPH.US,D,20100105,000000,15.4905,15.4905,15.298,15.3615,52738.480489762,0
+XPH.US,D,20100106,000000,15.3565,15.4042,15.3019,15.3417,28916.260547018,0
+XPH.US,D,20100107,000000,15.3525,15.4042,15.2791,15.3813,54178.954696626,0
+XPH.US,D,20100108,000000,15.3456,15.3525,15.1739,15.2394,41768.715375953,0
+XPH.US,D,20100111,000000,15.4428,15.5005,15.3297,15.3883,61682.515792381,0
+XPH.US,D,20100112,000000,15.3565,15.3565,15.1987,15.2702,66206.41066163,0
+XPH.US,D,20100113,000000,15.3138,15.5858,15.294,15.5392,44982.080914341,0
+XPH.US,D,20100114,000000,15.5392,15.7486,15.4677,15.7258,47761.289541431,0
+XPH.US,D,20100115,000000,15.7049,15.7417,15.5005,15.6056,119101.02646752,0
+XPH.US,D,20100119,000000,15.6315,16.0008,15.6176,16.0008,144595.40527977,0
+XPH.US,D,20100120,000000,15.9372,16.0207,15.7804,15.9859,78377.91404732,0
+XPH.US,D,20100121,000000,16.0107,16.0107,15.6028,15.6146,37540.973945038,0
+XPH.US,D,20100122,000000,15.5352,15.6345,15.3059,15.3138,53584.633170717,0
+XPH.US,D,20100125,000000,15.4677,15.4747,15.2702,15.287,75182.680352094,0
+XPH.US,D,20100126,000000,15.2702,15.3923,15.1867,15.3247,36895.278863499,0
+XPH.US,D,20100127,000000,15.2791,15.4548,15.2632,15.4508,152810.13755738,0
+XPH.US,D,20100128,000000,15.5352,15.5352,15.1987,15.2354,64618.867060219,0
+XPH.US,D,20100129,000000,15.2751,15.3565,15.1609,15.1609,49640.957282695,0
+XPH.US,D,20100201,000000,15.2424,15.2542,15.1252,15.2464,152818.19615434,0
+XPH.US,D,20100202,000000,15.2592,15.5739,15.2066,15.5392,78786.887843115,0
+XPH.US,D,20100203,000000,15.5243,15.5938,15.3764,15.5045,21981.837861667,0
+XPH.US,D,20100204,000000,15.3813,15.3813,15.0091,15.0131,80808.588355825,0
+XPH.US,D,20100205,000000,14.9664,15.0458,14.7321,15.0458,72732.866875806,0
+XPH.US,D,20100208,000000,15.0686,15.152,14.9773,14.9773,192212.64740052,0
+XPH.US,D,20100209,000000,15.1907,15.1987,15.0051,15.0686,126271.163114,0
+XPH.US,D,20100210,000000,15.1094,15.1391,14.9018,15.0776,22598.320529221,0
+XPH.US,D,20100211,000000,15.0577,15.2394,14.9664,15.2066,182005.42702418,0
+XPH.US,D,20100212,000000,15.1014,15.3059,15.018,15.3059,66719.138893304,0
+XPH.US,D,20100216,000000,15.4428,15.5045,15.2751,15.4468,59765.57704017,0
+XPH.US,D,20100217,000000,15.4717,16.2173,15.4717,15.5471,366543.26814352,0
+XPH.US,D,20100218,000000,15.0617,15.0617,14.9188,15.0458,634147.11209251,0
+XPH.US,D,20100219,000000,14.9316,15.0904,14.9266,15.0656,205447.88558512,0
+XPH.US,D,20100222,000000,15.1659,15.2195,15.0656,15.1937,77424.984956625,0
+XPH.US,D,20100223,000000,15.2195,15.2195,14.9515,14.9902,157916.26605709,0
+XPH.US,D,20100224,000000,15.154,15.3218,15.1064,15.3019,82778.915312906,0
+XPH.US,D,20100225,000000,15.2672,15.4042,15.1351,15.3843,57905.048466689,0
+XPH.US,D,20100226,000000,15.4548,15.4875,15.4111,15.4428,32152.794551671,0
+XPH.US,D,20100301,000000,15.5392,15.6504,15.5352,15.6504,68589.740712986,0
+XPH.US,D,20100302,000000,15.6891,15.8717,15.6891,15.7884,54385.456243764,0
+XPH.US,D,20100303,000000,15.8002,15.961,15.7963,15.8916,68479.942329386,0
+XPH.US,D,20100304,000000,15.9482,15.965,15.8638,15.9274,57470.89155539,0
+XPH.US,D,20100305,000000,15.9859,16.109,15.9859,16.0882,65300.825828084,0
+XPH.US,D,20100308,000000,16.1855,16.1855,16.0574,16.0613,71692.300543155,0
+XPH.US,D,20100309,000000,15.97,16.1616,15.97,16.1616,82819.208297713,0
+XPH.US,D,20100310,000000,16.1576,16.3443,16.1576,16.3006,67991.389888597,0
+XPH.US,D,20100311,000000,16.2569,16.3919,16.2221,16.3919,39204.066892963,0
+XPH.US,D,20100312,000000,16.4654,16.4822,16.2956,16.4227,57829.499120175,0
+XPH.US,D,20100315,000000,16.4396,16.4862,16.3155,16.4862,35530.354003149,0
+XPH.US,D,20100316,000000,16.7702,16.7702,16.4227,16.521,68372.158595027,0
+XPH.US,D,20100317,000000,16.6709,16.6709,16.5031,16.514,40242.618576373,0
+XPH.US,D,20100318,000000,16.5707,16.5875,16.4545,16.525,35853.705206229,0
+XPH.US,D,20100319,000000,16.8923,16.8923,16.1825,16.3801,76382.403974734,0
+XPH.US,D,20100322,000000,16.4614,16.6878,16.3006,16.651,217531.75172885,0
+XPH.US,D,20100323,000000,16.651,16.9687,16.651,16.9687,182765.95711243,0
+XPH.US,D,20100324,000000,16.9846,16.9846,16.79,16.8178,163644.92117209,0
+XPH.US,D,20100325,000000,17.0233,17.0233,16.7037,16.7106,290510.40581198,0
+XPH.US,D,20100326,000000,16.7393,16.7533,16.5875,16.644,133855.31017936,0
+XPH.US,D,20100329,000000,16.7533,16.793,16.6748,16.79,314939.03517608,0
+XPH.US,D,20100330,000000,16.8366,16.8605,16.7393,16.8248,129721.24993813,0
+XPH.US,D,20100331,000000,16.8138,16.9012,16.7355,16.7533,104643.90351864,0
+XPH.US,D,20100401,000000,16.9588,16.9588,16.7781,16.8655,102300.86645208,0
+XPH.US,D,20100405,000000,16.9518,17.0769,16.8655,16.9846,269592.30274923,0
+XPH.US,D,20100406,000000,16.9687,17.0412,16.9131,16.9687,91372.401647701,0
+XPH.US,D,20100407,000000,16.9399,16.9518,16.7503,16.9012,87374.330230188,0
+XPH.US,D,20100408,000000,16.8526,16.8526,16.644,16.6709,108078.88047346,0
+XPH.US,D,20100409,000000,16.662,16.7433,16.654,16.7205,38843.444678936,0
+XPH.US,D,20100412,000000,16.8138,16.8496,16.7066,16.7106,74695.135235925,0
+XPH.US,D,20100413,000000,16.6987,16.7662,16.654,16.7393,46041.786414775,0
+XPH.US,D,20100414,000000,16.8655,16.8655,16.7325,16.8327,87393.469397972,0
+XPH.US,D,20100415,000000,16.8605,16.9846,16.8605,16.9429,72544.497171831,0
+XPH.US,D,20100416,000000,16.9469,16.9588,16.6372,16.7393,74493.670311888,0
+XPH.US,D,20100419,000000,16.6173,16.7265,16.5339,16.6947,93787.966086903,0
+XPH.US,D,20100420,000000,16.8088,16.8088,16.6828,16.798,228937.6884032,0
+XPH.US,D,20100421,000000,16.8298,16.8298,16.5825,16.648,90361.047729036,0
+XPH.US,D,20100422,000000,16.5537,16.5537,16.3324,16.4912,84533.674801268,0
+XPH.US,D,20100423,000000,16.5061,16.6054,16.4009,16.6054,180199.29398019,0
+XPH.US,D,20100426,000000,16.5707,16.6748,16.4694,16.4822,123092.04661269,0
+XPH.US,D,20100427,000000,16.4654,16.6242,16.2916,16.3046,138370.13912703,0
+XPH.US,D,20100428,000000,16.3403,16.4039,16.2599,16.3602,270147.33861496,0
+XPH.US,D,20100429,000000,16.4982,16.7702,16.4783,16.7325,157445.84545946,0
+XPH.US,D,20100430,000000,16.7393,16.8883,16.6113,16.6113,98118.454629077,0
+XPH.US,D,20100503,000000,16.666,16.9151,16.6292,16.8406,48818.980392625,0
+XPH.US,D,20100504,000000,16.7831,16.9518,16.7205,16.9469,122238.8426594,0
+XPH.US,D,20100505,000000,16.8248,16.9687,16.6778,16.9399,1196432.6931056,0
+XPH.US,D,20100506,000000,16.9191,16.9727,9.18393,16.1973,480255.10789305,0
+XPH.US,D,20100507,000000,16.1248,16.3443,15.7914,15.9572,1835571.0986912,0
+XPH.US,D,20100510,000000,16.3522,16.6947,16.3522,16.4822,187933.53241397,0
+XPH.US,D,20100511,000000,16.4187,16.8923,16.3106,16.7355,256089.11621566,0
+XPH.US,D,20100512,000000,16.8883,16.9727,16.7393,16.9518,70258.877608633,0
+XPH.US,D,20100513,000000,16.932,16.9469,16.6828,16.7325,74740.464843833,0
+XPH.US,D,20100514,000000,16.6212,16.6212,16.2221,16.3562,159030.36708702,0
+XPH.US,D,20100517,000000,16.4426,16.4822,16.0613,16.3801,222296.39718233,0
+XPH.US,D,20100518,000000,16.654,16.654,16.2798,16.3155,168470.00610276,0
+XPH.US,D,20100519,000000,16.2956,16.3443,16.0485,16.2649,164870.83523485,0
+XPH.US,D,20100520,000000,15.8717,15.9978,15.6374,15.6504,226465.71378527,0
+XPH.US,D,20100521,000000,15.3059,15.8072,15.2791,15.7377,479938.80796231,0
+XPH.US,D,20100524,000000,15.7169,15.8797,15.6464,15.6623,72598.892701321,0
+XPH.US,D,20100525,000000,15.287,15.6374,15.0904,15.6374,115039.49359894,0
+XPH.US,D,20100526,000000,15.7914,15.9938,15.6374,15.7049,219680.37514371,0
+XPH.US,D,20100527,000000,16.0723,16.0723,15.8867,16.0137,101361.03258145,0
+XPH.US,D,20100528,000000,16.1328,16.2053,15.974,16.0008,111233.82118388,0
+XPH.US,D,20100601,000000,15.7486,16.0882,15.6821,15.6821,251066.59565942,0
+XPH.US,D,20100602,000000,15.8867,15.9938,15.6096,15.9938,54754.137054752,0
+XPH.US,D,20100603,000000,16.0008,16.2133,16.0008,16.2103,72141.567323757,0
+XPH.US,D,20100604,000000,15.9144,15.9274,15.5511,15.6056,139069.22241344,0
+XPH.US,D,20100607,000000,15.6266,15.7377,15.3695,15.3695,106948.66224962,0
+XPH.US,D,20100608,000000,15.5045,15.5045,15.0299,15.2672,99234.570308242,0
+XPH.US,D,20100609,000000,15.3813,15.5421,15.2751,15.3297,49185.646554372,0
+XPH.US,D,20100610,000000,15.5511,15.6931,15.4875,15.6891,44928.692709471,0
+XPH.US,D,20100611,000000,15.5113,15.8867,15.5113,15.8747,88678.815613327,0
+XPH.US,D,20100614,000000,16.109,16.109,15.8717,15.8867,132405.77005092,0
+XPH.US,D,20100615,000000,15.9372,16.1944,15.9372,16.1745,49111.104532478,0
+XPH.US,D,20100616,000000,15.9144,16.1745,15.9144,16.112,262037.36809785,0
+XPH.US,D,20100617,000000,16.12,16.2529,15.9075,16.109,115556.25112909,0
+XPH.US,D,20100618,000000,16.0415,16.0971,15.8867,15.9482,289933.20880462,0
+XPH.US,D,20100621,000000,16.1368,16.1576,15.7486,15.8032,175658.2745924,0
+XPH.US,D,20100622,000000,15.8072,16.0723,15.7258,15.7566,35289.603418926,0
+XPH.US,D,20100623,000000,15.6623,15.6821,15.5243,15.6146,107670.91400229,0
+XPH.US,D,20100624,000000,15.5045,15.6096,15.423,15.564,43904.243570744,0
+XPH.US,D,20100625,000000,15.5005,15.8231,15.4548,15.7636,83931.294678397,0
+XPH.US,D,20100628,000000,15.8311,15.9144,15.6821,15.7526,39906.172153231,0
+XPH.US,D,20100629,000000,15.5243,15.5352,15.3059,15.3843,88689.896184149,0
+XPH.US,D,20100630,000000,15.3128,15.564,15.3039,15.3485,682543.01614466,0
+XPH.US,D,20100701,000000,15.2354,15.2354,14.8026,15.0904,133068.589651,0
+XPH.US,D,20100702,000000,15.152,15.29,15.0249,15.1421,173403.88209243,0
+XPH.US,D,20100706,000000,15.3417,15.4836,15.0944,15.1252,38583.554926929,0
+XPH.US,D,20100707,000000,15.1094,15.5551,15.0944,15.5511,636015.69926295,0
+XPH.US,D,20100708,000000,15.6702,15.8122,15.5898,15.8122,22400.884903665,0
+XPH.US,D,20100709,000000,15.8002,15.9442,15.7804,15.9442,45693.252096191,0
+XPH.US,D,20100712,000000,15.9442,15.9442,15.7328,15.839,46654.239783848,0
+XPH.US,D,20100713,000000,16.0455,16.1656,16.0365,16.1328,48261.929877662,0
+XPH.US,D,20100714,000000,16.0931,16.1537,16.0157,16.0882,36632.367137631,0
+XPH.US,D,20100715,000000,16.2103,16.2271,15.8956,15.9244,415213.16449235,0
+XPH.US,D,20100716,000000,15.7566,15.7566,15.3923,15.4042,344484.87361072,0
+XPH.US,D,20100719,000000,15.4428,15.4875,15.3188,15.435,61280.593268927,0
+XPH.US,D,20100720,000000,15.3505,15.4717,15.1609,15.4677,66017.033633035,0
+XPH.US,D,20100721,000000,15.4836,15.5818,15.3138,15.3297,42461.75471464,0
+XPH.US,D,20100722,000000,15.5421,15.6623,15.5113,15.5511,39642.253102743,0
+XPH.US,D,20100723,000000,15.433,15.559,15.3456,15.559,52869.432690386,0
+XPH.US,D,20100726,000000,15.5005,15.8311,15.5005,15.7884,218659.95530346,0
+XPH.US,D,20100727,000000,15.8191,15.9482,15.7288,15.7884,64943.225587918,0
+XPH.US,D,20100728,000000,15.8985,15.8985,15.5163,15.5511,21252.534836654,0
+XPH.US,D,20100729,000000,15.6702,15.7258,15.4161,15.6464,87556.655986442,0
+XPH.US,D,20100730,000000,15.4836,15.8311,15.4677,15.7596,61435.721260436,0
+XPH.US,D,20100802,000000,16.0137,16.1248,15.9859,16.0931,70474.445077351,0
+XPH.US,D,20100803,000000,16.1656,16.1785,16.0286,16.0802,43046.002994347,0
+XPH.US,D,20100804,000000,16.0256,16.2599,16.0256,16.248,259103.03147925,0
+XPH.US,D,20100805,000000,16.2828,16.3324,16.1497,16.2599,204446.60491266,0
+XPH.US,D,20100806,000000,16.0693,16.3194,15.9909,16.3194,53226.025605932,0
+XPH.US,D,20100809,000000,16.3989,16.5369,16.3403,16.5369,60134.257851157,0
+XPH.US,D,20100810,000000,16.3006,16.6242,16.3006,16.5339,223593.83129313,0
+XPH.US,D,20100811,000000,16.2649,16.2649,16.0058,16.0157,126543.14076144,0
+XPH.US,D,20100812,000000,15.8479,16.2271,15.7724,16.1458,76265.554318793,0
+XPH.US,D,20100813,000000,16.0802,16.1418,16.0058,16.0256,84653.54643107,0
+XPH.US,D,20100816,000000,15.8717,16.1656,15.8717,16.0931,40493.442406799,0
+XPH.US,D,20100817,000000,16.2271,16.3522,16.1368,16.2916,77610.332686739,0
+XPH.US,D,20100818,000000,16.3324,16.5746,16.2599,16.4396,100804.98939111,0
+XPH.US,D,20100819,000000,16.3562,16.3562,16.1001,16.1328,212487.07003097,0
+XPH.US,D,20100820,000000,16.1328,16.1825,15.9938,16.1696,47260.649205198,0
+XPH.US,D,20100823,000000,16.2758,16.4267,16.1825,16.1825,48917.698205402,0
+XPH.US,D,20100824,000000,15.9572,16.0286,15.8677,15.9412,193845.52060984,0
+XPH.US,D,20100825,000000,15.8599,16.0832,15.8072,16.0693,51479.324714532,0
+XPH.US,D,20100826,000000,16.0653,16.1825,16.0107,16.0574,445009.82675742,0
+XPH.US,D,20100827,000000,16.0415,16.2798,15.8985,16.2569,61773.175008198,0
+XPH.US,D,20100830,000000,16.1656,16.2678,15.9532,15.9532,47486.28992012,0
+XPH.US,D,20100831,000000,15.8906,16.0485,15.8559,15.9402,104927.96906153,0
+XPH.US,D,20100901,000000,16.1656,16.3364,16.1616,16.3155,66739.285385708,0
+XPH.US,D,20100902,000000,16.3364,16.5825,16.3364,16.5825,40100.585804927,0
+XPH.US,D,20100903,000000,16.7165,16.7265,16.6212,16.7235,82963.2557184,0
+XPH.US,D,20100907,000000,16.7037,16.7037,16.5617,16.5825,145908.95658449,0
+XPH.US,D,20100908,000000,16.6748,16.8565,16.651,16.7433,105183.82951505,0
+XPH.US,D,20100909,000000,16.9151,16.9151,16.7662,16.8208,27469.742392433,0
+XPH.US,D,20100910,000000,16.8208,16.9588,16.803,16.9429,57608.895028355,0
+XPH.US,D,20100913,000000,17.0233,17.0531,16.9399,17.0174,80352.270302882,0
+XPH.US,D,20100914,000000,16.8843,17.1097,16.8843,17.0134,136367.5777821,0
+XPH.US,D,20100915,000000,16.9359,17.1732,16.9241,17.1494,29786.589018857,0
+XPH.US,D,20100916,000000,17.1444,17.1444,16.9359,17.0233,69448.988614004,0
+XPH.US,D,20100917,000000,17.0412,17.0491,16.8973,17.0134,126533.06751524,0
+XPH.US,D,20100920,000000,17.0442,17.3767,17.0084,17.3598,309905.43404902,0
+XPH.US,D,20100921,000000,17.3797,17.3797,17.2407,17.3142,265473.3523773,0
+XPH.US,D,20100922,000000,17.3052,17.336,17.1057,17.1812,439806.99509416,0
+XPH.US,D,20100923,000000,17.0601,17.3261,17.0601,17.1097,232890.43021281,0
+XPH.US,D,20100924,000000,17.2695,17.5138,17.2695,17.4938,87568.743881883,0
+XPH.US,D,20100927,000000,17.5336,17.5336,17.336,17.349,198815.66028582,0
+XPH.US,D,20100928,000000,17.3985,17.5336,17.3261,17.5068,104575.40544446,0
+XPH.US,D,20100929,000000,17.4839,17.5336,17.332,17.3767,62559.895536562,0
+XPH.US,D,20100930,000000,17.5366,17.5366,17.2347,17.334,57452.759712226,0
+XPH.US,D,20101001,000000,17.4571,17.4571,17.1444,17.2575,95832.835065878,0
+XPH.US,D,20101004,000000,17.1772,17.2933,17.1166,17.1852,80003.735984297,0
+XPH.US,D,20101005,000000,17.3558,17.5991,17.349,17.5743,162986.13087048,0
+XPH.US,D,20101006,000000,17.6319,17.6319,17.4938,17.5653,77255.754420435,0
+XPH.US,D,20101007,000000,17.7014,17.7014,17.5008,17.5524,63781.780300846,0
+XPH.US,D,20101008,000000,17.5296,17.7649,17.5296,17.7162,54092.324779291,0
+XPH.US,D,20101011,000000,17.881,17.881,17.7202,17.749,73502.462885627,0
+XPH.US,D,20101012,000000,17.9009,18.2811,17.9009,18.2304,144948.97622145,0
+XPH.US,D,20101013,000000,18.4112,18.5045,18.2642,18.4161,77595.222817436,0
+XPH.US,D,20101014,000000,18.5094,18.5094,18.3367,18.3913,58329.132131787,0
+XPH.US,D,20101015,000000,18.6167,18.6167,18.3724,18.4042,78637.803799327,0
+XPH.US,D,20101018,000000,18.4975,18.4975,18.3854,18.4539,57517.228487918,0
+XPH.US,D,20101019,000000,18.4617,18.4617,18.0726,18.1709,720148.45886538,0
+XPH.US,D,20101020,000000,18.1958,18.3972,18.1958,18.3079,222760.77383223,0
+XPH.US,D,20101021,000000,18.3764,18.4578,18.1014,18.2523,59496.621366581,0
+XPH.US,D,20101022,000000,18.2206,18.2861,18.1838,18.2771,48323.376679493,0
+XPH.US,D,20101025,000000,18.3526,18.4777,18.3407,18.3526,148688.16521158,0
+XPH.US,D,20101026,000000,18.3198,18.3764,18.2642,18.3317,85425.157090131,0
+XPH.US,D,20101027,000000,18.2949,18.3724,18.159,18.3277,61902.112559581,0
+XPH.US,D,20101028,000000,18.4617,18.4617,18.2563,18.3277,341481.03159332,0
+XPH.US,D,20101029,000000,18.2999,18.3317,18.1818,18.2334,108543.25712336,0
+XPH.US,D,20101101,000000,18.3198,18.3854,18.0468,18.1341,67961.170149991,0
+XPH.US,D,20101102,000000,18.2692,18.3198,18.1958,18.2166,1555614.4329248,0
+XPH.US,D,20101103,000000,18.2563,18.3913,18.2036,18.3884,137664.00456828,0
+XPH.US,D,20101104,000000,18.6097,18.6206,18.4201,18.4777,163411.2218602,0
+XPH.US,D,20101105,000000,18.57,18.57,18.1739,18.2474,97233.016287934,0
+XPH.US,D,20101108,000000,18.1739,18.1739,18.012,18.024,95320.106834204,0
+XPH.US,D,20101109,000000,18.0925,18.1421,17.9158,17.9793,226294.46859984,0
+XPH.US,D,20101110,000000,17.9277,18.028,17.8115,18.028,94961.499269418,0
+XPH.US,D,20101111,000000,17.8076,18.0081,17.8026,17.9892,52260.001295175,0
+XPH.US,D,20101112,000000,17.8394,17.9197,17.8026,17.8205,84102.539863829,0
+XPH.US,D,20101115,000000,17.8274,17.9853,17.8274,17.881,63747.53126376,0
+XPH.US,D,20101116,000000,17.7817,17.8364,17.6438,17.7162,178794.07613504,0
+XPH.US,D,20101117,000000,17.7202,17.8076,17.6914,17.7411,121594.15490248,0
+XPH.US,D,20101118,000000,17.9853,18.0796,17.9277,18.02,190596.89870974,0
+XPH.US,D,20101119,000000,18.0438,18.0438,17.891,18.02,119978.4062117,0
+XPH.US,D,20101122,000000,18.0012,18.1183,17.9058,18.0845,83382.302760397,0
+XPH.US,D,20101123,000000,17.9058,17.9635,17.8394,17.8939,77758.409405907,0
+XPH.US,D,20101124,000000,18.018,18.1739,18.018,18.1421,61165.758262226,0
+XPH.US,D,20101126,000000,18.0925,18.0925,17.9793,18.0358,44088.583976238,0
+XPH.US,D,20101129,000000,17.9793,17.9793,17.6358,17.8364,232896.47416053,0
+XPH.US,D,20101130,000000,17.6438,17.7242,17.5524,17.5803,204964.36976744,0
+XPH.US,D,20101201,000000,17.8234,17.8582,17.7749,17.8542,74689.091288204,0
+XPH.US,D,20101202,000000,17.8939,17.9158,17.8234,17.8711,2634472.1963626,0
+XPH.US,D,20101203,000000,17.7947,17.9892,17.7947,17.9723,188834.08062442,0
+XPH.US,D,20101206,000000,17.9445,18.0438,17.9158,18.0012,46654.239783848,0
+XPH.US,D,20101207,000000,18.1739,18.1739,18.0508,18.0597,103316.24966923,0
+XPH.US,D,20101208,000000,18.1709,18.1709,18.0398,18.1341,50270.53517031,0
+XPH.US,D,20101209,000000,18.2006,18.2036,18.1341,18.1838,55738.293208672,0
+XPH.US,D,20101210,000000,18.2692,18.4002,18.1778,18.3724,53087.014808346,0
+XPH.US,D,20101213,000000,18.428,18.428,18.2474,18.2603,25462.144424405,0
+XPH.US,D,20101214,000000,18.2771,18.4707,18.2642,18.4707,35812.404896801,0
+XPH.US,D,20101215,000000,18.4707,18.7169,18.4707,18.6167,48588.303054602,0
+XPH.US,D,20101216,000000,18.6365,18.8628,18.6047,18.8539,115126.12351627,0
+XPH.US,D,20101217,000000,18.6553,18.6921,18.6008,18.6494,170548.11679421,0
+XPH.US,D,20101220,000000,18.6841,18.704,18.5372,18.6455,46253.324585014,0
+XPH.US,D,20101221,000000,18.712,18.712,18.6008,18.6167,66666.758013054,0
+XPH.US,D,20101222,000000,18.6206,18.6405,18.57,18.5829,136645.59937728,0
+XPH.US,D,20101223,000000,18.558,18.6713,18.558,18.6047,59869.331476049,0
+XPH.US,D,20101227,000000,18.6008,18.6246,18.5174,18.6097,183739.03269552,0
+XPH.US,D,20101228,000000,18.6206,18.6206,18.4846,18.4975,71941.109724341,0
+XPH.US,D,20101229,000000,18.6047,18.6047,18.427,18.4737,231534.57127404,0
+XPH.US,D,20101230,000000,18.4707,18.4995,18.427,18.4439,39413.590413961,0
+XPH.US,D,20101231,000000,18.3884,18.425,18.3179,18.3526,53143.424987076,0
+XPH.US,D,20110103,000000,18.4777,18.6494,18.4737,18.5045,138136.43981515,0
+XPH.US,D,20110104,000000,18.5452,18.5452,18.2921,18.3645,52825.110407098,0
+XPH.US,D,20110105,000000,18.2771,18.5174,18.2771,18.4935,68417.488202935,0
+XPH.US,D,20110106,000000,18.6047,18.6325,18.4846,18.5968,43325.031914138,0
+XPH.US,D,20110107,000000,18.5502,18.6365,18.4072,18.6167,118528.86608325,0
+XPH.US,D,20110110,000000,18.567,18.7208,18.5174,18.701,74773.7065563,0
+XPH.US,D,20110111,000000,18.7933,18.7933,18.697,18.708,42697.468675762,0
+XPH.US,D,20110112,000000,18.8926,18.8956,18.7268,18.7874,173520.73174837,0
+XPH.US,D,20110113,000000,18.708,18.8161,18.708,18.7804,78235.881275874,0
+XPH.US,D,20110114,000000,18.7646,18.8331,18.6841,18.8291,58460.084332411,0
+XPH.US,D,20110118,000000,18.8539,18.9601,18.8331,18.9472,121976.93825815,0
+XPH.US,D,20110119,000000,18.8956,18.9959,18.5174,18.5452,59983.159158129,0
+XPH.US,D,20110120,000000,18.5829,18.6047,18.4846,18.5332,64293.501207899,0
+XPH.US,D,20110121,000000,18.4737,18.4777,18.3198,18.3645,88682.844911808,0
+XPH.US,D,20110124,000000,18.3724,18.5502,18.3724,18.5253,129113.83319216,0
+XPH.US,D,20110125,000000,18.4617,18.5849,18.3972,18.5849,71922.977881177,0
+XPH.US,D,20110126,000000,18.6603,18.7933,18.6455,18.7268,25580.001404967,0
+XPH.US,D,20110127,000000,18.7208,18.7606,18.6455,18.7258,22639.620838648,0
+XPH.US,D,20110128,000000,18.704,18.704,18.3039,18.3159,78133.134164615,0
+XPH.US,D,20110131,000000,18.3407,18.4717,18.2989,18.4161,22949.876821665,0
+XPH.US,D,20110201,000000,18.4935,18.6008,18.4539,18.5502,35195.922229248,0
+XPH.US,D,20110202,000000,18.4777,18.4886,18.3814,18.3972,40594.174868818,0
+XPH.US,D,20110203,000000,18.4369,18.4975,18.2006,18.4935,95040.070589793,0
+XPH.US,D,20110204,000000,18.5094,18.5332,18.4161,18.5283,247992.24091861,0
+XPH.US,D,20110207,000000,18.5928,18.6097,18.4499,18.4737,37417.073016755,0
+XPH.US,D,20110208,000000,18.5283,18.5283,18.3814,18.4161,161476.15126483,0
+XPH.US,D,20110209,000000,18.3972,18.4777,18.3724,18.4499,57637.10011772,0
+XPH.US,D,20110210,000000,18.3694,18.5094,18.3526,18.433,23732.568051548,0
+XPH.US,D,20110211,000000,18.3814,18.5213,18.3814,18.4827,89867.458665145,0
+XPH.US,D,20110214,000000,18.5174,18.575,18.4846,18.575,89023.32063343,0
+XPH.US,D,20110215,000000,18.5253,18.6246,18.1213,18.6167,102265.61009038,0
+XPH.US,D,20110216,000000,18.697,18.7834,18.6713,18.7486,34779.897161112,0
+XPH.US,D,20110218,000000,18.7546,18.7993,18.701,18.712,44121.825688704,0
+XPH.US,D,20110222,000000,18.5541,18.6008,18.3407,18.3764,30750.598680374,0
+XPH.US,D,20110223,000000,18.2949,18.3884,18.0597,18.1341,140080.57633211,0
+XPH.US,D,20110224,000000,17.9605,17.9605,17.6726,17.745,133955.03531676,0
+XPH.US,D,20110225,000000,17.7857,18.02,17.7857,18.012,41651.865720011,0
+XPH.US,D,20110228,000000,18.3139,18.3674,18.2096,18.3059,45476.677302852,0
+XPH.US,D,20110301,000000,18.4171,18.4171,17.9237,18.0925,97637.960785249,0
+XPH.US,D,20110302,000000,18.0726,18.1968,18.0597,18.1679,49394.16275075,0
+XPH.US,D,20110303,000000,18.3446,18.5065,18.3407,18.4985,26850.237751019,0
+XPH.US,D,20110304,000000,18.5213,18.5213,18.2771,18.3556,32516.438739557,0
+XPH.US,D,20110307,000000,18.3109,18.4042,17.9277,18.0597,82286.333573636,0
+XPH.US,D,20110308,000000,18.1679,18.3764,18.0398,18.3367,54761.188327093,0
+XPH.US,D,20110309,000000,18.2771,18.424,18.2692,18.3884,55240.674846301,0
+XPH.US,D,20110310,000000,18.2176,18.2969,18.157,18.1918,30137.137986682,0
+XPH.US,D,20110311,000000,18.2006,18.3039,18.1223,18.2483,36158.924566145,0
+XPH.US,D,20110314,000000,18.2036,18.2523,18.0676,18.1133,43902.228921504,0
+XPH.US,D,20110315,000000,17.7857,18.0895,17.6954,18.028,64683.335835911,0
+XPH.US,D,20110316,000000,17.9237,17.9922,17.6398,17.7053,57936.275529915,0
+XPH.US,D,20110317,000000,17.9535,17.9535,17.7947,17.8472,26642.728879262,0
+XPH.US,D,20110318,000000,17.9605,18.0368,17.8314,17.8979,83778.18133613,0
+XPH.US,D,20110321,000000,18.0558,18.1312,17.9892,18.0051,228296.02262015,0
+XPH.US,D,20110322,000000,18.1093,18.1093,17.9565,17.9972,234965.51893039,0
+XPH.US,D,20110323,000000,17.9367,18.0368,17.8364,17.9932,43003.695360299,0
+XPH.US,D,20110324,000000,18.0925,18.2006,17.9853,18.1918,36645.462357694,0
+XPH.US,D,20110325,000000,18.1798,18.3972,18.164,18.2692,105177.78556733,0
+XPH.US,D,20110328,000000,18.3009,18.3009,18.1759,18.1759,29493.457554384,0
+XPH.US,D,20110329,000000,18.1838,18.3654,18.154,18.3566,30514.884719251,0
+XPH.US,D,20110330,000000,18.5233,18.8191,18.4469,18.7526,40078.424663283,0
+XPH.US,D,20110331,000000,18.7854,18.7854,18.6713,18.6881,58785.450184731,0
+XPH.US,D,20110401,000000,18.7258,18.8817,18.7258,18.844,83649.243784746,0
+XPH.US,D,20110404,000000,18.9909,19.0654,18.9323,18.9809,126330.59526659,0
+XPH.US,D,20110405,000000,19.0812,19.3046,18.9294,19.2381,104509.92934415,0
+XPH.US,D,20110406,000000,19.3324,19.392,19.2718,19.3215,81823.971572971,0
+XPH.US,D,20110407,000000,19.3523,19.385,19.259,19.3731,32634.295720119,0
+XPH.US,D,20110408,000000,19.4346,19.5211,19.3324,19.392,71333.692978369,0
+XPH.US,D,20110411,000000,19.5607,19.6084,19.4476,19.4803,42566.516475138,0
+XPH.US,D,20110412,000000,19.5001,19.5001,19.3602,19.392,88810.775138571,0
+XPH.US,D,20110413,000000,19.5587,19.5726,19.4048,19.5041,37381.816655049,0
+XPH.US,D,20110414,000000,19.4088,19.6134,19.4088,19.5806,61839.65843313,0
+XPH.US,D,20110415,000000,19.659,19.7841,19.6252,19.7841,56643.878042218,0
+XPH.US,D,20110418,000000,19.7176,19.7176,19.3324,19.4873,107533.91785395,0
+XPH.US,D,20110419,000000,19.6044,19.6044,19.4088,19.5289,182312.66103334,0
+XPH.US,D,20110420,000000,19.787,19.787,19.6947,19.7692,76979.747474504,0
+XPH.US,D,20110421,000000,19.8178,19.8725,19.7592,19.8725,26259.945523591,0
+XPH.US,D,20110425,000000,19.8605,19.946,19.7344,19.8437,73758.323339153,0
+XPH.US,D,20110426,000000,19.9498,20.069,19.933,20.0263,97510.030558485,0
+XPH.US,D,20110427,000000,20.0323,20.339,19.923,20.3351,114966.96622628,0
+XPH.US,D,20110428,000000,20.3917,20.3917,20.2368,20.3479,64167.585630376,0
+XPH.US,D,20110429,000000,20.346,20.346,20.2804,20.2804,64577.566750792,0
+XPH.US,D,20110502,000000,20.4006,20.5832,20.3956,20.4045,173498.57060673,0
+XPH.US,D,20110503,000000,20.3321,20.3629,20.2079,20.3072,175177.78074857,0
+XPH.US,D,20110504,000000,20.2794,20.3202,20.0531,20.1752,153680.46602921,0
+XPH.US,D,20110505,000000,20.0055,20.2666,19.9816,20.069,73428.928188353,0
+XPH.US,D,20110506,000000,20.3707,20.4115,20.2041,20.2914,32084.296477498,0
+XPH.US,D,20110509,000000,20.3579,20.476,20.2755,20.4184,470534.42530827,0
+XPH.US,D,20110510,000000,20.479,20.5595,20.3837,20.5545,118835.0927678,0
+XPH.US,D,20110511,000000,20.5624,20.5624,20.3351,20.4045,53866.684064369,0
+XPH.US,D,20110512,000000,20.3479,20.755,20.3152,20.7193,237328.70248934,0
+XPH.US,D,20110513,000000,20.6785,20.7579,20.4602,20.5624,187425.8408054,0
+XPH.US,D,20110516,000000,20.5028,20.6438,20.4274,20.4304,96045.380560736,0
+XPH.US,D,20110517,000000,20.3549,20.3956,20.1991,20.3956,34010.301151292,0
+XPH.US,D,20110518,000000,20.3549,20.618,20.3549,20.5951,50794.343972806,0
+XPH.US,D,20110519,000000,20.6954,20.7391,20.4274,20.5753,68081.041779793,0
+XPH.US,D,20110520,000000,20.4909,20.618,20.4214,20.4909,42791.14986544,0
+XPH.US,D,20110523,000000,20.339,20.3956,20.1316,20.2368,128468.13811062,0
+XPH.US,D,20110524,000000,20.2994,20.343,20.1951,20.2079,74241.839156842,0
+XPH.US,D,20110525,000000,20.1236,20.2944,20.1236,20.2666,23874.600822994,0
+XPH.US,D,20110526,000000,20.3321,20.483,20.2079,20.4482,36605.169372887,0
+XPH.US,D,20110527,000000,20.5902,20.5902,20.5058,20.5703,259179.58815038,0
+XPH.US,D,20110531,000000,20.756,20.7709,20.608,20.756,74256.949026145,0
+XPH.US,D,20110601,000000,20.7649,20.8136,20.4988,20.5177,152055.65141686,0
+XPH.US,D,20110602,000000,20.5257,20.5257,20.3549,20.479,197452.75007471,0
+XPH.US,D,20110603,000000,20.2755,20.3102,20.0988,20.2318,142397.42295853,0
+XPH.US,D,20110606,000000,20.2159,20.2159,19.8307,19.8397,82698.329343291,0
+XPH.US,D,20110607,000000,19.8983,20.0363,19.8983,19.9132,149539.35451564,0
+XPH.US,D,20110608,000000,19.8377,19.8675,19.6004,19.6629,1696949.1284092,0
+XPH.US,D,20110609,000000,19.6382,19.9012,19.6382,19.7702,612322.41687158,0
+XPH.US,D,20110610,000000,19.6877,19.7186,19.5379,19.5896,119289.3961715,0
+XPH.US,D,20110613,000000,19.6491,19.7752,19.6134,19.6372,144404.01360193,0
+XPH.US,D,20110614,000000,19.7702,19.9211,19.7245,19.8447,165186.12784096,0
+XPH.US,D,20110615,000000,19.8149,19.8705,19.6104,19.6877,29945.746308847,0
+XPH.US,D,20110616,000000,19.6431,19.6669,19.4923,19.6431,18508.582571271,0
+XPH.US,D,20110617,000000,19.7652,19.789,19.5667,19.6173,183899.19731013,0
+XPH.US,D,20110620,000000,19.5299,19.7533,19.5299,19.6839,26105.824856703,0
+XPH.US,D,20110621,000000,19.8129,20.0273,19.8129,19.9796,104764.78247305,0
+XPH.US,D,20110622,000000,19.9518,20.0471,19.9211,19.9211,55341.40730832,0
+XPH.US,D,20110623,000000,19.7732,19.9518,19.6213,19.936,32899.222095228,0
+XPH.US,D,20110624,000000,20.0601,20.0601,19.7166,19.795,14906.389729491,0
+XPH.US,D,20110627,000000,19.8417,19.9478,19.7354,19.924,42521.18686723,0
+XPH.US,D,20110628,000000,19.9648,20.1296,19.9648,20.0968,58272.721953057,0
+XPH.US,D,20110629,000000,20.2099,20.2467,20.0968,20.2021,37877.420368179,0
+XPH.US,D,20110630,000000,20.3489,20.4125,20.2725,20.3777,83473.969300833,0
+XPH.US,D,20110701,000000,20.3946,20.6885,20.3579,20.6785,76321.964497523,0
+XPH.US,D,20110705,000000,20.6915,20.752,20.5902,20.7123,94237.232867505,0
+XPH.US,D,20110706,000000,20.7004,20.8304,20.7004,20.7659,84774.425385492,0
+XPH.US,D,20110707,000000,20.9764,20.9764,20.7768,20.8939,142425.6280479,0
+XPH.US,D,20110708,000000,20.7311,20.8851,20.7004,20.8851,56547.17487868,0
+XPH.US,D,20110711,000000,20.6746,20.6835,20.4294,20.479,40909.467474935,0
+XPH.US,D,20110712,000000,20.4294,20.6438,20.4135,20.4632,45027.41052225,0
+XPH.US,D,20110713,000000,20.5793,20.889,20.5793,20.6666,23264.162103162,0
+XPH.US,D,20110714,000000,20.7043,20.8344,20.5703,20.6388,56370.893070148,0
+XPH.US,D,20110715,000000,20.7579,20.7579,20.4343,20.5793,136040.19728054,0
+XPH.US,D,20110718,000000,20.5098,20.5336,20.2149,20.3579,56503.859920013,0
+XPH.US,D,20110719,000000,20.4552,20.5793,20.4045,20.5595,187517.50734583,0
+XPH.US,D,20110720,000000,20.5137,20.5375,20.4294,20.4949,21329.091507788,0
+XPH.US,D,20110721,000000,20.612,20.7808,20.6031,20.7233,46343.98380083,0
+XPH.US,D,20110722,000000,20.7233,20.8771,20.6716,20.8254,24546.486344658,0
+XPH.US,D,20110725,000000,20.616,20.755,20.5336,20.5375,55889.3919017,0
+XPH.US,D,20110726,000000,20.5505,20.5505,20.4135,20.4264,50487.10996365,0
+XPH.US,D,20110727,000000,20.4383,20.5177,20.1554,20.1951,53666.226464952,0
+XPH.US,D,20110728,000000,20.1951,20.4065,20.1166,20.1424,42863.677238093,0
+XPH.US,D,20110729,000000,19.935,20.3311,19.7215,20.1593,79982.582167274,0
+XPH.US,D,20110801,000000,20.2656,20.4343,19.7315,19.928,393577.84630003,0
+XPH.US,D,20110802,000000,19.8188,19.8933,19.2232,19.2232,263617.86042692,0
+XPH.US,D,20110803,000000,19.2152,19.3523,18.7278,19.3413,149120.30747365,0
+XPH.US,D,20110804,000000,19.1398,19.1398,18.2414,18.2454,175400.39948964,0
+XPH.US,D,20110805,000000,18.2711,18.4607,17.6309,18.2026,222746.67128755,0
+XPH.US,D,20110808,000000,17.6477,17.9684,17.1166,17.2159,283852.99739718,0
+XPH.US,D,20110809,000000,17.4988,18.0012,16.9399,17.9972,105526.31988592,0
+XPH.US,D,20110810,000000,17.879,17.9158,17.345,17.345,28337.048890412,0
+XPH.US,D,20110811,000000,17.47,18.2911,17.3728,18.1103,58349.27862419,0
+XPH.US,D,20110812,000000,18.0935,18.436,18.0935,18.2454,39634.194505781,0
+XPH.US,D,20110815,000000,18.5322,18.7854,18.4568,18.7854,35233.193240195,0
+XPH.US,D,20110816,000000,18.5849,18.6881,18.3714,18.567,42294.538827689,0
+XPH.US,D,20110817,000000,18.7278,18.8301,18.3506,18.5273,37871.376420458,0
+XPH.US,D,20110818,000000,18.1501,18.1501,17.6031,17.7162,116676.39610674,0
+XPH.US,D,20110819,000000,17.5396,17.9068,17.4661,17.5524,46302.683491403,0
+XPH.US,D,20110822,000000,17.8979,18.0736,17.3807,17.4273,34500.868241321,0
+XPH.US,D,20110823,000000,17.4541,18.1153,17.4155,18.1024,64980.496598866,0
+XPH.US,D,20110824,000000,18.0368,18.4479,18.0368,18.431,13104.285983981,0
+XPH.US,D,20110825,000000,18.5322,18.5322,17.9565,18.0518,67308.423796112,0
+XPH.US,D,20110826,000000,17.9118,18.3982,17.6071,18.3546,22775.609662373,0
+XPH.US,D,20110829,000000,18.6325,19.0842,18.6325,19.0356,96622.577568103,0
+XPH.US,D,20110830,000000,18.9214,19.3731,18.9134,19.2877,53043.699849679,0
+XPH.US,D,20110831,000000,19.4773,19.5905,19.2222,19.3572,67438.368672116,0
+XPH.US,D,20110901,000000,19.3483,19.4763,19.0395,19.0654,57865.762806502,0
+XPH.US,D,20110902,000000,18.7208,18.9909,18.6236,18.6236,31932.19045985,0
+XPH.US,D,20110906,000000,18.0985,18.6523,18.026,18.6355,165526.60356258,0
+XPH.US,D,20110907,000000,19.0524,19.243,18.9174,19.2282,59167.22621578,0
+XPH.US,D,20110908,000000,19.2282,19.3086,18.977,19.0356,45123.106361167,0
+XPH.US,D,20110909,000000,18.8569,18.8569,18.3854,18.5352,38063.775422913,0
+XPH.US,D,20110912,000000,18.2056,18.436,18.1798,18.436,38416.339039978,0
+XPH.US,D,20110913,000000,18.4747,18.6703,18.4509,18.6305,44456.257462605,0
+XPH.US,D,20110914,000000,18.7428,19.0892,18.5303,18.8569,230531.27595234,0
+XPH.US,D,20110915,000000,19.0842,19.108,18.8469,19.108,30520.928666972,0
+XPH.US,D,20110916,000000,19.2004,19.3343,19.1319,19.243,74493.670311888,0
+XPH.US,D,20110919,000000,18.9939,19.2043,18.8886,19.1667,73613.268593847,0
+XPH.US,D,20110920,000000,19.3503,19.5011,19.2282,19.2678,180471.27162765,0
+XPH.US,D,20110921,000000,19.2887,19.382,18.8043,18.8043,233526.05204815,0
+XPH.US,D,20110922,000000,18.3436,18.5065,18.0945,18.3694,260254.40352012,0
+XPH.US,D,20110923,000000,18.2394,18.5948,18.2394,18.4459,35128.431479696,0
+XPH.US,D,20110926,000000,18.6623,18.6623,18.2334,18.5948,43502.32104729,0
+XPH.US,D,20110927,000000,18.977,19.1517,18.7953,18.8718,97417.356693428,0
+XPH.US,D,20110928,000000,19.0554,19.0684,18.4945,18.4945,28668.458690452,0
+XPH.US,D,20110929,000000,18.7675,18.842,18.3317,18.6395,71712.447035559,0
+XPH.US,D,20110930,000000,18.4389,18.7298,18.3486,18.3654,101728.70606781,0
+XPH.US,D,20111003,000000,18.2999,18.5482,17.6795,17.6795,59046.347261358,0
+XPH.US,D,20111004,000000,17.4859,18.161,17.3956,18.161,121936.64527334,0
+XPH.US,D,20111005,000000,18.3079,18.433,18.1034,18.3932,201746.97493057,0
+XPH.US,D,20111006,000000,18.433,18.842,18.3884,18.842,69769.317843222,0
+XPH.US,D,20111007,000000,18.9085,18.9085,18.699,18.7358,69249.538339207,0
+XPH.US,D,20111010,000000,19.0187,19.2838,19.0187,19.26,16899.885152836,0
+XPH.US,D,20111011,000000,19.2073,19.4138,19.1269,19.3413,183965.68073507,0
+XPH.US,D,20111012,000000,19.4614,19.6084,19.3979,19.4218,102052.0572709,0
+XPH.US,D,20111013,000000,19.3295,19.5568,19.2004,19.5111,65340.111488271,0
+XPH.US,D,20111014,000000,19.6084,19.6322,19.4942,19.6232,93671.116430962,0
+XPH.US,D,20111017,000000,19.5439,19.5439,19.0952,19.1031,45869.533904724,0
+XPH.US,D,20111018,000000,19.0524,19.1775,18.7358,19.0842,86129.27699964,0
+XPH.US,D,20111019,000000,19.0842,19.115,18.7933,18.8459,51187.200574678,0
+XPH.US,D,20111020,000000,18.8966,18.9124,18.5522,18.8221,39264.506370174,0
+XPH.US,D,20111021,000000,19.0842,19.1835,18.9889,19.1835,100122.02329862,0
+XPH.US,D,20111024,000000,19.2162,19.5468,19.2162,19.5269,110860.10374979,0
+XPH.US,D,20111025,000000,19.3701,19.3781,19.0097,19.0445,72459.881903736,0
+XPH.US,D,20111026,000000,19.4058,19.6897,19.1627,19.6124,180374.56846411,0
+XPH.US,D,20111027,000000,20.1058,20.1424,19.79,20.064,52221.722959607,0
+XPH.US,D,20111028,000000,20.0829,20.1514,19.9787,20.1058,38990.514073483,0
+XPH.US,D,20111031,000000,19.8615,19.9102,19.7394,19.7464,38378.060704412,0
+XPH.US,D,20111101,000000,19.1755,19.5994,19.1587,19.3165,30970.195447574,0
+XPH.US,D,20111102,000000,19.5439,19.5439,19.2967,19.4614,22630.554917066,0
+XPH.US,D,20111103,000000,19.6362,19.7563,19.4654,19.7384,86129.27699964,0
+XPH.US,D,20111104,000000,19.2748,19.3533,19.1855,19.3105,71040.561513896,0
+XPH.US,D,20111107,000000,19.3533,19.3701,19.0554,19.3503,26854.2670495,0
+XPH.US,D,20111108,000000,19.4743,19.6689,19.3572,19.6272,46538.397452526,0
+XPH.US,D,20111109,000000,19.26,19.4366,19.0147,19.111,51035.094557031,0
+XPH.US,D,20111110,000000,19.2758,19.3056,18.9979,19.251,40694.907330836,0
+XPH.US,D,20111111,000000,19.524,19.7295,19.524,19.6232,211684.23230868,0
+XPH.US,D,20111114,000000,19.4743,19.5399,19.3731,19.4614,30823.126053027,0
+XPH.US,D,20111115,000000,19.3781,19.6024,19.2887,19.5597,7854.110063579,0
+XPH.US,D,20111116,000000,19.394,19.5299,19.2639,19.2838,404582.86777554,0
+XPH.US,D,20111117,000000,19.3016,19.3343,19.0187,19.1319,16703.4568519,0
+XPH.US,D,20111118,000000,19.2043,19.256,19.111,19.111,35812.404896801,0
+XPH.US,D,20111121,000000,18.8331,18.9314,18.7358,18.8936,74395.95982373,0
+XPH.US,D,20111122,000000,18.9214,19.0316,18.8221,18.9641,85382.849456083,0
+XPH.US,D,20111123,000000,18.8668,18.8668,18.6435,18.6435,58038.015316553,0
+XPH.US,D,20111125,000000,18.5809,18.6265,18.4747,18.4827,19083.764929396,0
+XPH.US,D,20111128,000000,19.0772,19.3125,18.977,19.3125,112992.60997072,0
+XPH.US,D,20111129,000000,19.3383,19.4306,19.2341,19.4178,68029.668224164,0
+XPH.US,D,20111130,000000,19.9211,20.1405,19.8615,20.1375,343408.04359174,0
+XPH.US,D,20111201,000000,20.1336,20.2378,20.0233,20.0233,59387.8303076,0
+XPH.US,D,20111202,000000,20.2616,20.2616,20.0055,20.0173,60388.103655444,0
+XPH.US,D,20111205,000000,20.2616,20.3946,20.1008,20.1951,1241156.8989172,0
+XPH.US,D,20111206,000000,20.2041,20.3003,20.1146,20.2368,34814.146198198,0
+XPH.US,D,20111207,000000,20.1276,20.341,20.0085,20.2527,39215.147463785,0
+XPH.US,D,20111208,000000,20.1078,20.2447,19.8188,19.8585,63703.208980471,0
+XPH.US,D,20111209,000000,19.8873,20.2894,19.8873,20.2368,78178.463772523,0
+XPH.US,D,20111212,000000,20.1058,20.1166,19.8655,19.9866,34947.113048063,0
+XPH.US,D,20111213,000000,20.1931,20.2844,19.7602,19.803,63426.194709921,0
+XPH.US,D,20111214,000000,19.7434,19.8447,19.6084,19.8149,42799.208462402,0
+XPH.US,D,20111215,000000,20.0551,20.1821,19.9052,20.1296,143212.34857626,0
+XPH.US,D,20111216,000000,20.2774,20.3003,20.1236,20.1375,169605.26094971,0
+XPH.US,D,20111219,000000,20.2934,20.3649,20.0293,20.0323,468637.63304846,0
+XPH.US,D,20111220,000000,20.4632,20.62,20.3579,20.5832,560467.36007372,0
+XPH.US,D,20111221,000000,20.5595,20.6676,20.4214,20.6676,55662.743862159,0
+XPH.US,D,20111222,000000,20.623,20.7301,20.5595,20.6528,98838.691732509,0
+XPH.US,D,20111223,000000,20.7053,20.8543,20.7053,20.8543,21913.339787495,0
+XPH.US,D,20111227,000000,20.8324,20.9049,20.7709,20.8364,38393.170573714,0
+XPH.US,D,20111228,000000,20.7917,20.7917,20.5257,20.5555,54062.105040685,0
+XPH.US,D,20111229,000000,20.5595,20.756,20.5595,20.7301,59858.250905227,0
+XPH.US,D,20111230,000000,20.752,20.7907,20.6954,20.6954,48856.251403571,0
+XPH.US,D,20120103,000000,21.0557,21.0557,20.8136,20.8493,432889.69692735,0
+XPH.US,D,20120104,000000,20.8254,20.8364,20.6934,20.7173,144189.45345784,0
+XPH.US,D,20120105,000000,20.5951,20.8006,20.479,20.7709,128446.98429359,0
+XPH.US,D,20120106,000000,20.9049,20.9674,20.8086,20.8294,97259.206728059,0
+XPH.US,D,20120109,000000,21.025,21.1868,20.9565,21.154,61261.454101144,0
+XPH.US,D,20120110,000000,21.3586,21.3645,21.2355,21.3238,134610.8036445,0
+XPH.US,D,20120111,000000,21.3645,21.3645,21.152,21.1908,89138.155640131,0
+XPH.US,D,20120112,000000,21.2027,21.2821,21.1332,21.2781,82869.574528722,0
+XPH.US,D,20120113,000000,21.0855,21.2483,21.021,21.2146,44314.224691159,0
+XPH.US,D,20120117,000000,21.4539,21.5511,21.2395,21.2682,107500.67614147,0
+XPH.US,D,20120118,000000,21.2821,21.5074,21.2821,21.4618,97174.591459964,0
+XPH.US,D,20120119,000000,21.5382,21.6207,21.4459,21.4658,187688.75253127,0
+XPH.US,D,20120120,000000,21.4796,21.4796,21.2395,21.2682,83793.291205432,0
+XPH.US,D,20120123,000000,21.2483,21.304,21.1034,21.162,99173.123506409,0
+XPH.US,D,20120124,000000,21.0081,21.0995,20.9446,21.0121,282850.7094001,0
+XPH.US,D,20120125,000000,21.0121,21.2067,20.9119,21.1818,190150.653903,0
+XPH.US,D,20120126,000000,21.2821,21.2821,20.9992,21.0855,412463.16827924,0
+XPH.US,D,20120127,000000,21.025,21.291,21.025,21.2355,1100224.1259565,0
+XPH.US,D,20120130,000000,21.1173,21.162,21.0081,21.1223,414413.34874393,0
+XPH.US,D,20120131,000000,21.166,21.2752,21.0518,21.1868,180378.59776258,0
+XPH.US,D,20120201,000000,21.2732,21.6077,21.2732,21.5034,714648.46643918,0
+XPH.US,D,20120202,000000,21.5164,21.5164,21.3804,21.4707,123078.95139263,0
+XPH.US,D,20120203,000000,21.6902,21.702,21.5997,21.6207,166408.01260524,0
+XPH.US,D,20120206,000000,21.5997,21.7607,21.5244,21.7338,102766.25042661,0
+XPH.US,D,20120207,000000,21.7179,21.7705,21.6167,21.6614,50740.955767936,0
+XPH.US,D,20120208,000000,21.6236,21.7229,21.5799,21.6325,70190.37953446,0
+XPH.US,D,20120209,000000,21.5283,21.6564,21.4241,21.5164,224981.92461974,0
+XPH.US,D,20120210,000000,21.2851,21.4082,21.2563,21.4043,88143.92624001,0
+XPH.US,D,20120213,000000,21.4946,21.71,21.4946,21.6644,76868.941766283,0
+XPH.US,D,20120214,000000,21.714,21.8023,21.6325,21.7179,70484.518323553,0
+XPH.US,D,20120215,000000,21.7874,21.8618,21.5919,21.6355,151231.65987755,0
+XPH.US,D,20120216,000000,21.6872,21.9155,21.6692,21.8658,64780.038999449,0
+XPH.US,D,20120217,000000,21.9274,21.9274,21.6395,21.7537,53353.955832695,0
+XPH.US,D,20120221,000000,21.7497,21.7665,21.308,21.3873,97280.360545084,0
+XPH.US,D,20120222,000000,21.5164,21.5164,21.2483,21.3645,181067.60780279,0
+XPH.US,D,20120223,000000,21.849,22.0634,21.8122,21.976,73304.01993545,0
+XPH.US,D,20120224,000000,22.0316,22.3047,22.0316,22.2937,83541.460050386,0
+XPH.US,D,20120227,000000,22.1786,22.533,22.1786,22.4923,534638.54948757,0
+XPH.US,D,20120228,000000,22.5638,22.7008,22.524,22.5746,54096.354077772,0
+XPH.US,D,20120229,000000,22.7008,22.8049,22.5578,22.5578,150540.6351881,0
+XPH.US,D,20120301,000000,22.6084,22.8347,22.5965,22.7543,432646.93169388,0
+XPH.US,D,20120302,000000,22.7096,22.7801,22.534,22.6163,37216.615417338,0
+XPH.US,D,20120305,000000,22.5806,22.6273,22.4367,22.5508,109961.57018859,0
+XPH.US,D,20120306,000000,22.1786,22.3612,21.9225,22.0118,58679.681099611,0
+XPH.US,D,20120307,000000,22.0684,22.1418,22.0356,22.1249,26486.593563133,0
+XPH.US,D,20120308,000000,22.2659,22.398,22.2659,22.3285,42681.35148184,0
+XPH.US,D,20120309,000000,22.3702,22.529,22.3542,22.3722,51671.723716987,0
+XPH.US,D,20120312,000000,22.4485,22.4485,22.2113,22.2699,54611.096958686,0
+XPH.US,D,20120313,000000,22.3285,22.5121,22.248,22.5002,336141.20378173,0
+XPH.US,D,20120314,000000,22.5418,22.5468,22.3612,22.394,77500.534303139,0
+XPH.US,D,20120315,000000,22.3612,22.5448,22.3612,22.5002,96911.679734095,0
+XPH.US,D,20120316,000000,22.521,22.5468,22.398,22.4237,119386.09933504,0
+XPH.US,D,20120319,000000,22.4377,22.6283,22.4377,22.5418,62663.649972441,0
+XPH.US,D,20120320,000000,22.4625,22.4625,22.3424,22.381,49712.477330728,0
+XPH.US,D,20120321,000000,22.4039,22.6114,22.385,22.534,63158.246360952,0
+XPH.US,D,20120322,000000,22.3453,22.6114,22.3453,22.5925,57838.565041757,0
+XPH.US,D,20120323,000000,22.5885,22.7424,22.5171,22.7096,65245.422973974,0
+XPH.US,D,20120326,000000,22.9122,23.1495,22.9122,23.0998,47467.150752336,0
+XPH.US,D,20120327,000000,23.1545,23.207,23.0879,23.0918,73292.939364628,0
+XPH.US,D,20120328,000000,23.0918,23.1375,22.8099,22.9499,63361.725934229,0
+XPH.US,D,20120329,000000,22.8834,23.063,22.7296,22.9499,72760.06464055,0
+XPH.US,D,20120330,000000,23.1763,23.1763,22.9955,23.06,56067.688359472,0
+XPH.US,D,20120402,000000,23.0591,23.2278,23.0313,23.203,41977.23157233,0
+XPH.US,D,20120403,000000,23.2566,23.2566,23.1256,23.212,29601.241288743,0
+XPH.US,D,20120404,000000,23.1325,23.1325,22.9777,23.075,103968.99602311,0
+XPH.US,D,20120405,000000,23.0095,23.219,22.9122,23.1207,87227.260835642,0
+XPH.US,D,20120409,000000,22.8288,22.8596,22.6719,22.7851,40770.45667735,0
+XPH.US,D,20120410,000000,22.7176,22.7176,22.0922,22.1051,174907.81775037,0
+XPH.US,D,20120411,000000,22.2699,22.3135,22.1746,22.2182,41903.696875058,0
+XPH.US,D,20120412,000000,22.2789,22.3324,22.2113,22.2609,40480.347186736,0
+XPH.US,D,20120413,000000,22.257,22.257,22.1051,22.1547,142024.71284906,0
+XPH.US,D,20120416,000000,22.248,22.3047,21.9601,22.0803,49175.57330817,0
+XPH.US,D,20120417,000000,22.2312,22.4843,22.2312,22.394,37902.603483684,0
+XPH.US,D,20120418,000000,22.3572,22.4237,22.2857,22.3722,28487.140258819,0
+XPH.US,D,20120419,000000,22.4734,22.534,22.1656,22.2857,40198.296293085,0
+XPH.US,D,20120420,000000,22.4099,22.5508,22.3542,22.4377,59267.958677798,0
+XPH.US,D,20120423,000000,22.2312,22.3096,22.118,22.2967,41217.708808712,0
+XPH.US,D,20120424,000000,22.3324,22.389,22.2817,22.3702,37961.028311655,0
+XPH.US,D,20120425,000000,22.5965,22.8834,22.5766,22.8099,1320150.2883075,0
+XPH.US,D,20120426,000000,22.9429,23.1087,22.9002,23.0502,24372.219185365,0
+XPH.US,D,20120427,000000,23.3371,23.6012,23.3163,23.4781,95359.392494391,0
+XPH.US,D,20120430,000000,23.6677,23.6727,23.3788,23.4502,352086.14519462,0
+XPH.US,D,20120501,000000,23.5227,23.5227,23.2278,23.3421,417453.45444765,0
+XPH.US,D,20120502,000000,23.2566,23.3549,23.1415,23.3499,52608.535613758,0
+XPH.US,D,20120503,000000,23.2904,23.3629,23.0591,23.1038,180823.83524471,0
+XPH.US,D,20120504,000000,22.9271,23.0144,22.8209,22.8209,45079.791402499,0
+XPH.US,D,20120507,000000,22.6561,23.1127,22.6561,23.0552,1082571.7693123,0
+XPH.US,D,20120508,000000,22.8834,22.9589,22.5717,22.9589,44458.272111845,0
+XPH.US,D,20120509,000000,22.7643,22.8099,22.5677,22.6719,48071.545524447,0
+XPH.US,D,20120510,000000,22.8327,22.9002,22.7344,22.7722,38734.653619957,0
+XPH.US,D,20120511,000000,22.9221,23.075,22.9221,23.0045,47183.085209445,0
+XPH.US,D,20120514,000000,22.8764,22.932,22.6968,22.8209,286474.0560589,0
+XPH.US,D,20120515,000000,22.8387,22.8387,22.529,22.6084,77383.684647198,0
+XPH.US,D,20120516,000000,22.6501,22.8049,22.6501,22.667,79017.565181138,0
+XPH.US,D,20120517,000000,22.7057,22.7057,22.3155,22.3205,97500.964636903,0
+XPH.US,D,20120518,000000,22.3722,22.3722,21.979,22.0505,65747.070634826,0
+XPH.US,D,20120521,000000,22.1498,22.4495,22.1021,22.4208,42694.446701902,0
+XPH.US,D,20120522,000000,22.4625,22.665,22.4237,22.4695,35548.485846313,0
+XPH.US,D,20120523,000000,22.3374,22.394,22.0922,22.3722,36490.334366186,0
+XPH.US,D,20120524,000000,22.4763,22.6333,22.389,22.6333,307802.14024207,0
+XPH.US,D,20120525,000000,22.6163,22.7771,22.6163,22.7008,915886.74243655,0
+XPH.US,D,20120529,000000,22.8724,22.9707,22.7524,22.8288,60276.290622604,0
+XPH.US,D,20120530,000000,22.6163,22.7226,22.5588,22.6044,931622.16032844,0
+XPH.US,D,20120531,000000,22.66,22.66,22.2997,22.4595,268822.70673941,0
+XPH.US,D,20120601,000000,22.0306,22.1894,21.9135,21.9651,515822.73290715,0
+XPH.US,D,20120604,000000,21.9671,22.1379,21.8867,22.1051,248645.99459711,0
+XPH.US,D,20120605,000000,22.0018,22.3404,22.0018,22.2808,3642953.2252111,0
+XPH.US,D,20120606,000000,22.384,22.6163,22.3652,22.6163,44719.169188473,0
+XPH.US,D,20120607,000000,22.8556,22.8556,22.4685,22.5081,38785.019850966,0
+XPH.US,D,20120608,000000,22.5042,22.8049,22.4039,22.7762,127952.38790508,0
+XPH.US,D,20120611,000000,22.94,22.94,22.4208,22.4277,3890700.686247,0
+XPH.US,D,20120612,000000,22.4753,22.8049,22.3444,22.7961,251588.38981268,0
+XPH.US,D,20120613,000000,22.7682,22.8914,22.5638,22.6323,53627.948129386,0
+XPH.US,D,20120614,000000,22.7722,22.8944,22.6878,22.8248,111869.44301922,0
+XPH.US,D,20120615,000000,22.936,23.1325,22.9201,23.0918,40194.266994604,0
+XPH.US,D,20120618,000000,23.079,23.347,23.0462,23.3103,110555.8917145,0
+XPH.US,D,20120619,000000,23.3976,23.5852,23.3976,23.5307,76092.294484121,0
+XPH.US,D,20120620,000000,23.5287,23.5962,23.3808,23.5108,33326.327734186,0
+XPH.US,D,20120621,000000,23.5356,23.5724,23.1703,23.2278,75385.152600751,0
+XPH.US,D,20120622,000000,23.3261,23.5108,23.2497,23.4791,97272.301948122,0
+XPH.US,D,20120625,000000,23.2458,23.2914,23.1832,23.2278,302283.00864808,0
+XPH.US,D,20120626,000000,23.2686,23.3103,23.2001,23.2458,46476.950650695,0
+XPH.US,D,20120627,000000,23.3976,23.6498,23.3341,23.6071,174244.99815028,0
+XPH.US,D,20120628,000000,23.4621,23.6071,23.2616,23.6071,55293.05572655,0
+XPH.US,D,20120629,000000,24.0359,24.0359,23.9178,24.0091,76297.788706639,0
+XPH.US,D,20120702,000000,24.1054,24.1819,23.9794,24.1699,496821.56859661,0
+XPH.US,D,20120703,000000,24.1591,24.3605,24.1084,24.299,276982.03616291,0
+XPH.US,D,20120705,000000,24.0876,24.294,24.0876,24.1392,230077.97987326,0
+XPH.US,D,20120706,000000,24.0509,24.0509,23.8017,23.9138,87665.447045422,0
+XPH.US,D,20120709,000000,23.8711,24.1699,23.8711,24.1511,192409.07570145,0
+XPH.US,D,20120710,000000,24.2464,24.2772,23.5396,23.5992,60681.235119918,0
+XPH.US,D,20120711,000000,23.6389,23.6389,23.3173,23.4909,51571.998579588,0
+XPH.US,D,20120712,000000,23.3391,23.761,23.2835,23.6745,129842.12889255,0
+XPH.US,D,20120713,000000,23.7898,23.8603,23.7103,23.7768,35074.035950206,0
+XPH.US,D,20120716,000000,24.0429,24.2822,24.0429,24.2375,168054.98835925,0
+XPH.US,D,20120717,000000,24.291,24.5283,24.0727,24.4172,145865.64162583,0
+XPH.US,D,20120718,000000,24.5541,24.7091,24.4698,24.4936,101647.11277359,0
+XPH.US,D,20120719,000000,24.5423,24.5423,24.2772,24.3347,291085.58817011,0
+XPH.US,D,20120720,000000,24.2275,24.2772,23.8553,23.9655,58826.750494158,0
+XPH.US,D,20120723,000000,23.6667,23.6667,23.4334,23.5356,74150.172616405,0
+XPH.US,D,20120724,000000,23.5287,23.6399,23.1802,23.2884,72423.618217409,0
+XPH.US,D,20120725,000000,23.5505,23.5505,23.208,23.2805,102162.86297911,0
+XPH.US,D,20120726,000000,23.7063,23.7937,23.6031,23.6309,155053.44948652,0
+XPH.US,D,20120727,000000,23.8652,24.0677,23.7738,23.9655,53339.853288012,0
+XPH.US,D,20120730,000000,23.8235,23.8235,23.615,23.6547,170680.07631945,0
+XPH.US,D,20120731,000000,23.6835,23.6965,23.4016,23.4016,105179.80021657,0
+XPH.US,D,20120801,000000,23.4999,23.6309,23.2001,23.2001,554352.8996292,0
+XPH.US,D,20120802,000000,23.0273,23.1663,22.8764,23.0214,311654.14958966,0
+XPH.US,D,20120803,000000,23.347,23.4204,23.2497,23.3003,83357.119644892,0
+XPH.US,D,20120806,000000,23.3341,23.5724,23.3003,23.5147,188275.01546022,0
+XPH.US,D,20120807,000000,23.6071,23.7183,23.5802,23.6418,106729.06548241,0
+XPH.US,D,20120808,000000,23.6071,23.6071,23.3976,23.4096,369024.30868303,0
+XPH.US,D,20120809,000000,23.4383,23.5396,23.3391,23.4751,82383.036737174,0
+XPH.US,D,20120810,000000,23.4383,23.6389,23.3678,23.6279,37582.274254466,0
+XPH.US,D,20120813,000000,23.5396,23.5754,23.4423,23.5724,26419.10281358,0
+XPH.US,D,20120814,000000,23.7103,23.7103,23.624,23.6775,765775.22753664,0
+XPH.US,D,20120815,000000,23.5882,23.8235,23.5852,23.7808,1123670.6138159,0
+XPH.US,D,20120816,000000,23.6994,23.8146,23.613,23.7024,183464.03307422,0
+XPH.US,D,20120817,000000,23.765,23.765,23.4512,23.6577,334858.87954023,0
+XPH.US,D,20120820,000000,23.5852,23.6389,23.5187,23.6389,316907.34748392,0
+XPH.US,D,20120821,000000,23.6745,23.7272,23.4463,23.4909,390477.3011191,0
+XPH.US,D,20120822,000000,23.4512,23.615,23.4046,23.5584,357168.09790346,0
+XPH.US,D,20120823,000000,23.5356,23.5584,23.4334,23.5237,52521.905696423,0
+XPH.US,D,20120824,000000,23.6339,23.8831,23.615,23.8235,27413.332213703,0
+XPH.US,D,20120827,000000,23.9019,23.9019,23.7848,23.8364,35386.306582463,0
+XPH.US,D,20120828,000000,23.8473,23.8603,23.7183,23.748,29877.248234674,0
+XPH.US,D,20120829,000000,23.7977,23.892,23.7103,23.8017,48522.82695429,0
+XPH.US,D,20120830,000000,23.6865,23.8146,23.6577,23.7768,35857.734504709,0
+XPH.US,D,20120831,000000,23.899,23.9536,23.6517,23.8007,157800.42372577,0
+XPH.US,D,20120904,000000,24.1442,24.5333,24.1442,24.4777,69470.142431028,0
+XPH.US,D,20120905,000000,24.5174,24.5293,24.4082,24.4976,38044.636255131,0
+XPH.US,D,20120906,000000,24.5829,24.8024,24.5829,24.7209,229554.17107076,0
+XPH.US,D,20120907,000000,24.8063,24.8709,24.6326,24.6464,59939.844199462,0
+XPH.US,D,20120910,000000,24.5839,24.6792,24.5551,24.5591,95075.326951499,0
+XPH.US,D,20120911,000000,24.6743,24.7249,24.5958,24.6743,262739.47335811,0
+XPH.US,D,20120912,000000,24.7418,24.7418,24.6128,24.6921,127987.64426679,0
+XPH.US,D,20120913,000000,24.7169,24.9582,24.6296,24.8699,250869.16003386,0
+XPH.US,D,20120914,000000,24.8907,24.9284,24.6792,24.7447,58213.289800465,0
+XPH.US,D,20120917,000000,24.7666,24.9682,24.6832,24.9682,90453.721594092,0
+XPH.US,D,20120918,000000,25.0098,25.1915,25.0098,25.1607,31570.560921204,0
+XPH.US,D,20120919,000000,25.2639,25.2639,24.4817,24.5859,134470.7855223,0
+XPH.US,D,20120920,000000,24.5025,24.7756,24.5025,24.7507,336991.38576116,0
+XPH.US,D,20120921,000000,24.8957,24.982,24.8232,24.8709,105650.22081419,0
+XPH.US,D,20120924,000000,24.7001,24.7001,24.4817,24.5571,83380.288111157,0
+XPH.US,D,20120925,000000,24.6196,24.7249,24.4241,24.4608,93059.67038651,0
+XPH.US,D,20120926,000000,24.578,24.6703,24.2295,24.2692,182968.42936108,0
+XPH.US,D,20120927,000000,24.3745,24.4866,24.306,24.4033,1131554.9436181,0
+XPH.US,D,20120928,000000,24.3755,24.4797,24.2573,24.43,42930.160663026,0
+XPH.US,D,20121001,000000,24.5025,24.7249,24.5025,24.5541,64797.163517992,0
+XPH.US,D,20121002,000000,24.6128,24.6743,24.4896,24.5909,50887.017837863,0
+XPH.US,D,20121003,000000,24.6683,24.7636,24.5571,24.7051,47710.923310422,0
+XPH.US,D,20121004,000000,24.8063,24.9254,24.7091,24.8232,40148.937386695,0
+XPH.US,D,20121005,000000,24.8847,24.9205,24.6504,24.7119,94283.569800034,0
+XPH.US,D,20121008,000000,24.7447,24.7756,24.5611,24.7547,47932.534726862,0
+XPH.US,D,20121009,000000,24.7378,24.7834,24.4201,24.4658,250367.51237301,0
+XPH.US,D,20121010,000000,24.4777,24.5065,24.299,24.4052,82554.281922605,0
+XPH.US,D,20121011,000000,24.5065,24.6078,24.4033,24.4568,29659.666116714,0
+XPH.US,D,20121012,000000,24.441,24.5155,24.3159,24.4052,61384.347704807,0
+XPH.US,D,20121015,000000,24.5214,24.6425,24.4896,24.5909,98339.058720897,0
+XPH.US,D,20121016,000000,24.7119,24.852,24.7119,24.8063,58365.395818113,0
+XPH.US,D,20121017,000000,24.848,24.9334,24.8063,24.8669,36600.132749786,0
+XPH.US,D,20121018,000000,24.8669,24.8669,24.6594,24.7289,51711.009377174,0
+XPH.US,D,20121019,000000,24.7001,24.7001,24.1372,24.165,69960.709521057,0
+XPH.US,D,20121022,000000,24.1531,24.165,23.9496,24.0697,104282.27397999,0
+XPH.US,D,20121023,000000,23.8185,23.8751,23.609,23.8523,127880.86785705,0
+XPH.US,D,20121024,000000,23.9138,23.9138,23.7808,23.8106,77356.486882453,0
+XPH.US,D,20121025,000000,23.9496,24.0012,23.8553,23.888,42008.458635557,0
+XPH.US,D,20121026,000000,23.8682,23.899,23.5773,23.6319,99256.731449885,0
+XPH.US,D,20121031,000000,23.622,23.622,23.0214,23.1048,1244799.3847438,0
+XPH.US,D,20121101,000000,23.0918,23.4374,23.0918,23.3201,49699.382110666,0
+XPH.US,D,20121102,000000,23.4711,23.4711,23.067,23.067,44604.334181772,0
+XPH.US,D,20121105,000000,23.0552,23.1335,22.8298,23.0839,63233.795707466,0
+XPH.US,D,20121106,000000,23.0382,23.0382,22.8516,22.9062,161684.6674612,0
+XPH.US,D,20121107,000000,22.7226,22.7553,22.3702,22.6074,127474.91603511,0
+XPH.US,D,20121108,000000,22.6273,22.6561,22.3493,22.3493,62167.03893469,0
+XPH.US,D,20121109,000000,22.2769,22.526,22.1389,22.4208,83303.731440023,0
+XPH.US,D,20121112,000000,22.532,22.5786,22.4208,22.4337,153154.64257748,0
+XPH.US,D,20121113,000000,22.3572,22.5091,22.3076,22.3722,76063.082070136,0
+XPH.US,D,20121114,000000,22.4049,22.4714,21.9254,21.9552,208646.1412542,0
+XPH.US,D,20121115,000000,22.0118,22.0188,21.7407,21.847,223461.87176788,0
+XPH.US,D,20121116,000000,21.8897,22.0446,21.7904,21.987,104469.63635934,0
+XPH.US,D,20121119,000000,22.1567,22.5022,22.1567,22.251,778861.38167745,0
+XPH.US,D,20121120,000000,22.2847,22.3572,22.2212,22.2887,283690.81813334,0
+XPH.US,D,20121121,000000,22.3414,22.4903,22.3414,22.4665,207214.73296893,0
+XPH.US,D,20121123,000000,22.5746,22.6401,22.4972,22.6401,22613.430398523,0
+XPH.US,D,20121126,000000,22.6362,22.6401,22.4635,22.6401,58526.567757343,0
+XPH.US,D,20121127,000000,22.6074,22.7226,22.5995,22.6074,118992.23540854,0
+XPH.US,D,20121128,000000,22.5448,22.7057,22.3771,22.7008,106421.83147325,0
+XPH.US,D,20121129,000000,22.8894,22.9807,22.7732,22.9657,37679.984742623,0
+XPH.US,D,20121130,000000,22.9896,23.0313,22.93,22.9737,35439.694787333,0
+XPH.US,D,20121203,000000,23.1306,23.1306,22.9022,22.93,83095.215243644,0
+XPH.US,D,20121204,000000,22.9449,23.0085,22.8486,22.9926,107858.27638164,0
+XPH.US,D,20121205,000000,22.9955,23.0005,22.8566,22.93,41486.664482301,0
+XPH.US,D,20121206,000000,22.8864,22.9489,22.8486,22.8934,42299.575450789,0
+XPH.US,D,20121207,000000,22.9529,22.9529,22.7821,22.8972,67820.144703165,0
+XPH.US,D,20121210,000000,22.9102,23.1187,22.9102,23.0382,47696.820765739,0
+XPH.US,D,20121211,000000,23.1266,23.2785,23.1266,23.2666,295807.92598953,0
+XPH.US,D,20121212,000000,23.3371,23.3708,23.0918,23.1187,1682861.6935959,0
+XPH.US,D,20121213,000000,23.075,23.1306,22.8298,22.8744,89908.758974573,0
+XPH.US,D,20121214,000000,22.7136,22.8814,22.7136,22.8069,72417.574269688,0
+XPH.US,D,20121217,000000,22.8894,23.0918,22.8894,23.0462,38015.423841145,0
+XPH.US,D,20121218,000000,23.06,23.3629,23.06,23.3153,88854.09009724,0
+XPH.US,D,20121219,000000,23.3659,23.3659,23.1603,23.1603,97419.371342668,0
+XPH.US,D,20121220,000000,23.214,23.3083,23.1723,23.2388,130433.4284446,0
+XPH.US,D,20121221,000000,22.9867,23.1931,22.9867,23.1563,117017.87915297,0
+XPH.US,D,20121224,000000,23.0978,23.1525,23.0432,23.1525,32427.794172981,0
+XPH.US,D,20121226,000000,23.1822,23.1822,22.939,22.939,73552.829116636,0
+XPH.US,D,20121227,000000,22.9022,23.0899,22.6441,22.8982,99268.819345327,0
+XPH.US,D,20121228,000000,22.7424,22.8347,22.6104,22.6313,68538.367157357,0
+XPH.US,D,20121231,000000,22.5756,22.9529,22.5071,22.9489,147433.03873484,0
+XPH.US,D,20130102,000000,23.3728,23.4116,23.1236,23.2318,164158.65672838,0
+XPH.US,D,20130103,000000,23.3391,23.625,23.2606,23.5187,169481.36002143,0
+XPH.US,D,20130104,000000,23.5465,23.7758,23.5465,23.7203,113220.26533488,0
+XPH.US,D,20130107,000000,23.8066,24.0101,23.8066,24.0101,92695.018874003,0
+XPH.US,D,20130108,000000,24.0071,24.16,23.9496,24.1352,98877.977392696,0
+XPH.US,D,20130109,000000,24.167,24.3805,24.167,24.3635,108166.51771542,0
+XPH.US,D,20130110,000000,24.5174,24.5174,24.305,24.4568,82688.256097089,0
+XPH.US,D,20130111,000000,24.445,24.4876,24.2395,24.2762,43559.738550641,0
+XPH.US,D,20130114,000000,24.2623,24.431,24.2355,24.2891,33377.701289815,0
+XPH.US,D,20130115,000000,24.2593,24.7299,24.2593,24.7169,174057.63577093,0
+XPH.US,D,20130116,000000,24.6832,24.6921,24.5105,24.5214,233293.36006088,0
+XPH.US,D,20130117,000000,24.5521,24.6068,24.5145,24.57,58093.418170663,0
+XPH.US,D,20130118,000000,24.3189,24.5948,24.3189,24.5948,30353.712780022,0
+XPH.US,D,20130122,000000,24.577,24.6425,24.4231,24.6425,43387.486040589,0
+XPH.US,D,20130123,000000,24.7091,24.7795,24.6296,24.6832,65331.045566689,0
+XPH.US,D,20130124,000000,24.7129,24.8807,24.6832,24.7299,158041.17430999,0
+XPH.US,D,20130125,000000,24.8242,24.8679,24.7051,24.8679,80776.35396798,0
+XPH.US,D,20130128,000000,24.8192,24.844,24.6326,24.6455,91630.276750468,0
+XPH.US,D,20130129,000000,24.6504,24.7259,24.5899,24.7091,37326.413800939,0
+XPH.US,D,20130130,000000,24.7051,24.7954,24.5413,24.6832,100242.90225305,0
+XPH.US,D,20130131,000000,24.6713,24.8827,24.6713,24.7656,60876.656096234,0
+XPH.US,D,20130201,000000,24.9006,25.1021,24.9006,25.0495,72108.325611291,0
+XPH.US,D,20130204,000000,24.8112,24.9582,24.7874,24.8063,133980.21843227,0
+XPH.US,D,20130205,000000,24.9125,25.1339,24.9125,25.0406,404293.76560955,0
+XPH.US,D,20130206,000000,25.0327,25.114,24.8807,25.114,345131.57601687,0
+XPH.US,D,20130207,000000,25.0693,25.0693,24.7874,24.9334,283359.4083333,0
+XPH.US,D,20130208,000000,24.9334,25.0733,24.9334,25.0247,219965.44801122,0
+XPH.US,D,20130211,000000,25.0565,25.1388,24.975,25.0187,192817.04217263,0
+XPH.US,D,20130212,000000,25.0892,25.0892,24.9423,24.9672,70756.495971003,0
+XPH.US,D,20130213,000000,24.975,25.0088,24.8599,24.9374,40216.428136248,0
+XPH.US,D,20130214,000000,24.7329,25.0366,24.7329,24.991,28734.942115384,0
+XPH.US,D,20130215,000000,25.0366,25.1905,25.0088,25.0823,39794.359120391,0
+XPH.US,D,20130219,000000,25.1855,25.3176,25.132,25.3176,64869.690890645,0
+XPH.US,D,20130220,000000,25.3096,25.3721,25.1101,25.1101,36580.993582002,0
+XPH.US,D,20130221,000000,25.0366,25.1388,24.8192,24.971,133917.76430581,0
+XPH.US,D,20130222,000000,24.9582,25.0327,24.8569,25.0327,52284.177086059,0
+XPH.US,D,20130225,000000,25.1428,25.2283,24.8877,24.8877,59163.1969173,0
+XPH.US,D,20130226,000000,24.975,24.975,24.6743,24.7596,24092.182940954,0
+XPH.US,D,20130227,000000,24.8242,25.2283,24.7676,25.0733,27114.156801507,0
+XPH.US,D,20130228,000000,25.0733,25.2888,25.0733,25.1816,28489.154908059,0
+XPH.US,D,20130301,000000,25.0773,25.1568,24.9354,25.0992,40740.236938744,0
+XPH.US,D,20130304,000000,25.127,25.393,25.0406,25.393,99351.419964183,0
+XPH.US,D,20130305,000000,25.3166,25.4397,25.1965,25.257,133923.80825354,0
+XPH.US,D,20130306,000000,25.3533,25.4476,25.261,25.3871,46968.525065345,0
+XPH.US,D,20130307,000000,25.3959,25.4992,25.3871,25.4169,66751.37328115,0
+XPH.US,D,20130308,000000,25.5568,25.5737,25.4238,25.5568,36479.253795364,0
+XPH.US,D,20130311,000000,25.5588,25.7057,25.5588,25.674,127389.2934424,0
+XPH.US,D,20130312,000000,25.7851,25.7921,25.662,25.7543,37258.923051387,0
+XPH.US,D,20130313,000000,25.7603,25.7603,25.658,25.672,60414.294095569,0
+XPH.US,D,20130314,000000,25.7137,25.7543,25.6462,25.7503,47008.818050152,0
+XPH.US,D,20130315,000000,25.7315,25.7543,25.6243,25.7137,38336.760394984,0
+XPH.US,D,20130318,000000,25.524,25.666,25.2878,25.5657,40188.223046883,0
+XPH.US,D,20130319,000000,25.6462,25.67,25.4238,25.5627,44048.290991431,0
+XPH.US,D,20130320,000000,25.662,25.8536,25.6382,25.8298,73348.342218738,0
+XPH.US,D,20130321,000000,25.801,25.9271,25.7683,25.8169,246534.6421932,0
+XPH.US,D,20130322,000000,25.8725,25.8725,25.7008,25.7633,59520.797157465,0
+XPH.US,D,20130325,000000,25.8338,25.8874,25.6293,25.7345,54438.844448634,0
+XPH.US,D,20130326,000000,25.7961,25.8794,25.6848,25.804,46329.881256149,0
+XPH.US,D,20130327,000000,25.6293,25.8248,25.6114,25.7961,26936.867668355,0
+XPH.US,D,20130328,000000,25.8794,26.0026,25.8378,25.9599,24877.896144698,0
+XPH.US,D,20130401,000000,26.0204,26.0204,25.7057,25.808,101293.5418319,0
+XPH.US,D,20130402,000000,26.074,26.1465,25.8993,26.0412,46114.313787429,0
+XPH.US,D,20130403,000000,26.1019,26.1713,25.7961,25.8765,70684.97592297,0
+XPH.US,D,20130404,000000,25.8913,26.0114,25.7792,25.9519,25513.517980035,0
+XPH.US,D,20130405,000000,25.8208,25.94,25.6928,25.9271,43799.481810244,0
+XPH.US,D,20130408,000000,25.94,25.94,25.658,25.9073,46076.035451862,0
+XPH.US,D,20130409,000000,25.9559,26.0502,25.9033,25.9033,43013.768606501,0
+XPH.US,D,20130410,000000,26.0324,26.2438,26.0324,26.2438,26922.765123672,0
+XPH.US,D,20130411,000000,26.2477,26.4751,26.2438,26.4096,32113.508891484,0
+XPH.US,D,20130412,000000,26.3668,26.5168,26.2835,26.5168,54127.581140997,0
+XPH.US,D,20130415,000000,26.4185,26.4383,25.8913,25.9351,46740.869701183,0
+XPH.US,D,20130416,000000,26.0611,26.3053,26.0144,26.2875,58603.124428477,0
+XPH.US,D,20130417,000000,26.1514,26.3838,25.9896,26.3212,30066.625263269,0
+XPH.US,D,20130418,000000,26.356,26.356,26.1237,26.218,63311.359703219,0
+XPH.US,D,20130419,000000,26.3391,26.5356,26.3391,26.5356,66042.216748539,0
+XPH.US,D,20130422,000000,26.6597,26.7868,26.4463,26.7302,66976.006671451,0
+XPH.US,D,20130423,000000,26.8364,27.0558,26.7074,26.9903,45242.977990969,0
+XPH.US,D,20130424,000000,27.038,27.038,26.7173,26.7173,43712.851892909,0
+XPH.US,D,20130425,000000,26.7997,26.9993,26.6349,26.9139,33638.598366443,0
+XPH.US,D,20130426,000000,26.8523,27.0121,26.8523,26.9745,43025.856501943,0
+XPH.US,D,20130429,000000,27.0469,27.1759,27.0211,27.1055,90524.234317505,0
+XPH.US,D,20130430,000000,27.1373,27.172,26.9575,27.1591,55662.743862159,0
+XPH.US,D,20130501,000000,27.0766,27.0766,26.5068,26.5257,246008.81874147,0
+XPH.US,D,20130502,000000,26.7779,26.905,26.6299,26.901,77872.237087987,0
+XPH.US,D,20130503,000000,27.1799,27.2018,27.025,27.025,45445.450239626,0
+XPH.US,D,20130506,000000,27.042,27.1055,26.9407,26.9953,46229.14879413,0
+XPH.US,D,20130507,000000,26.9208,27.0082,26.8166,27.0082,14287.892412698,0
+XPH.US,D,20130508,000000,26.8662,27.0488,26.7779,26.9317,36870.095747995,0
+XPH.US,D,20130509,000000,26.888,27.1601,26.8612,27.042,754203.08229996,0
+XPH.US,D,20130510,000000,26.9823,27.8798,26.9823,27.7438,64775.002376348,0
+XPH.US,D,20130513,000000,27.7289,28.0942,27.6475,28.0644,77096.597130445,0
+XPH.US,D,20130514,000000,28.0486,28.5191,28.0486,28.4923,47778.414059973,0
+XPH.US,D,20130515,000000,28.5231,28.67,28.4387,28.5121,127051.83969464,0
+XPH.US,D,20130516,000000,28.4308,28.4794,28.1975,28.266,47232.444115834,0
+XPH.US,D,20130517,000000,28.3176,28.4099,28.1557,28.3851,71865.560377827,0
+XPH.US,D,20130520,000000,28.4754,28.6969,28.3315,28.3673,65361.265305295,0
+XPH.US,D,20130521,000000,28.4675,28.6581,28.0852,28.5707,67380.951168765,0
+XPH.US,D,20130522,000000,28.666,29.0443,28.4099,28.5638,49573.466533143,0
+XPH.US,D,20130523,000000,28.4099,28.8288,28.254,28.7832,60899.824562497,0
+XPH.US,D,20130524,000000,28.7623,28.7752,28.4963,28.7137,210969.03182835,0
+XPH.US,D,20130528,000000,29.0065,29.2537,28.8635,28.9628,80552.727902298,0
+XPH.US,D,20130529,000000,28.8527,28.8855,28.4089,28.6154,68072.983182832,0
+XPH.US,D,20130530,000000,28.6332,28.9976,28.6332,28.9202,81470.400631287,0
+XPH.US,D,20130531,000000,28.9192,28.9688,28.4476,28.4476,48975.115708753,0
+XPH.US,D,20130603,000000,28.6244,28.8,28.3603,28.796,405313.17812518,0
+XPH.US,D,20130604,000000,28.8318,28.9073,28.1995,28.3712,251885.55057563,0
+XPH.US,D,20130605,000000,28.3067,28.535,27.989,28.0754,337087.08160008,0
+XPH.US,D,20130606,000000,28.0714,28.4784,28.0129,28.4784,54617.140906407,0
+XPH.US,D,20130607,000000,28.6969,28.9261,28.6044,28.8606,88963.888480839,0
+XPH.US,D,20130610,000000,29.0513,29.1524,28.8606,29.1336,142496.14077131,0
+XPH.US,D,20130611,000000,29.3769,29.5605,29.1178,29.3302,126292.31693102,0
+XPH.US,D,20130612,000000,29.5426,29.6955,29.0998,29.1336,167955.26322185,0
+XPH.US,D,20130613,000000,29.0731,29.628,28.938,29.5992,425074.87252396,0
+XPH.US,D,20130614,000000,29.5605,29.7293,29.4642,29.5773,498628.70896522,0
+XPH.US,D,20130617,000000,29.8791,29.8791,29.4334,29.5753,216209.13450255,0
+XPH.US,D,20130618,000000,29.7342,29.7591,29.5287,29.6816,172317.98615187,0
+XPH.US,D,20130619,000000,29.7591,29.9556,29.5605,29.5933,128086.36207957,0
+XPH.US,D,20130620,000000,29.482,29.49,28.6194,28.7832,890822.49123711,0
+XPH.US,D,20130621,000000,28.9778,29.0522,28.4784,28.9748,96290.160443442,0
+XPH.US,D,20130624,000000,28.5996,28.5996,28.116,28.3613,372074.48763295,0
+XPH.US,D,20130625,000000,28.5003,28.5956,28.3255,28.5003,72488.086993101,0
+XPH.US,D,20130626,000000,28.6442,28.9817,28.6412,28.7832,297871.9341363,0
+XPH.US,D,20130627,000000,29.0483,29.1495,28.9598,29.1038,89026.342607291,0
+XPH.US,D,20130628,000000,29.0919,29.2845,28.954,29.0483,79294.579451688,0
+XPH.US,D,20130701,000000,29.3352,29.5655,29.2081,29.2756,244842.3368313,0
+XPH.US,D,20130702,000000,29.3381,29.4742,29.1416,29.2796,91088.336104808,0
+XPH.US,D,20130703,000000,29.3004,29.3044,28.9708,29.1743,54333.075363515,0
+XPH.US,D,20130705,000000,29.4473,29.634,29.2934,29.634,47532.626852648,0
+XPH.US,D,20130708,000000,29.8534,29.898,29.7799,29.8861,203679.02355207,0
+XPH.US,D,20130709,000000,30.1005,30.1522,29.8901,30.0162,173590.23714716,0
+XPH.US,D,20130710,000000,30.1005,30.181,30.0122,30.169,81161.15197289,0
+XPH.US,D,20130711,000000,30.3278,30.5899,30.3278,30.5612,177946.91612946,0
+XPH.US,D,20130712,000000,30.6267,30.709,30.4291,30.709,148832.21263227,0
+XPH.US,D,20130715,000000,30.714,30.8312,30.4936,30.7687,132205.3124515,0
+XPH.US,D,20130716,000000,30.863,30.863,30.4113,30.4688,114553.96313201,0
+XPH.US,D,20130717,000000,30.4847,30.5532,30.312,30.4609,868541.47796325,0
+XPH.US,D,20130718,000000,30.5234,30.6059,30.4936,30.5116,137331.58744363,0
+XPH.US,D,20130719,000000,30.4768,30.6912,30.4499,30.6217,54591.957790902,0
+XPH.US,D,20130722,000000,30.7517,30.851,30.6107,30.7905,68782.139715441,0
+XPH.US,D,20130723,000000,30.9036,30.9036,30.5403,30.5989,84046.129685098,0
+XPH.US,D,20130724,000000,30.6555,30.709,30.3418,30.4202,907200.58223669,0
+XPH.US,D,20130725,000000,30.3626,30.7012,30.1105,30.6882,79674.340833497,0
+XPH.US,D,20130726,000000,30.6485,31.1221,30.5154,31.1061,71314.553810586,0
+XPH.US,D,20130729,000000,31.0982,31.2561,30.846,30.9423,80065.182786129,0
+XPH.US,D,20130730,000000,31.0714,31.1737,30.868,30.99,92194.378537771,0
+XPH.US,D,20130731,000000,31.2124,31.5826,31.2124,31.41,118932.80325595,0
+XPH.US,D,20130801,000000,31.6581,31.8616,31.544,31.8587,86245.119330962,0
+XPH.US,D,20130802,000000,31.8785,31.9262,31.7772,31.8884,57029.683371749,0
+XPH.US,D,20130805,000000,31.8964,32.0453,31.7931,31.9262,87828.633633891,0
+XPH.US,D,20130806,000000,32.0065,32.0662,31.7484,31.8021,84584.041032277,0
+XPH.US,D,20130807,000000,31.7981,31.9321,31.6234,31.7167,104999.48910956,0
+XPH.US,D,20130808,000000,31.7981,31.9321,31.5698,31.8051,188453.31191799,0
+XPH.US,D,20130809,000000,31.6789,31.9172,31.6541,31.7246,117830.79012147,0
+XPH.US,D,20130812,000000,31.6453,31.6948,31.4993,31.5608,71280.304773499,0
+XPH.US,D,20130813,000000,31.7216,31.7246,31.4328,31.6978,35758.009367312,0
+XPH.US,D,20130814,000000,31.6025,31.7614,31.539,31.539,42607.816784567,0
+XPH.US,D,20130815,000000,31.3186,31.3186,30.994,31.0248,111262.02627325,0
+XPH.US,D,20130816,000000,30.987,30.987,30.718,30.7736,175282.54250908,0
+XPH.US,D,20130819,000000,30.723,30.9503,30.6674,30.7468,53379.1389482,0
+XPH.US,D,20130820,000000,30.8143,31.0615,30.8143,30.9741,44415.964477798,0
+XPH.US,D,20130821,000000,30.9215,31.269,30.8213,31.0019,238353.15162807,0
+XPH.US,D,20130822,000000,30.987,31.1886,30.9623,31.0893,83589.811632154,0
+XPH.US,D,20130823,000000,31.1737,31.3225,31.0526,31.269,73675.722720298,0
+XPH.US,D,20130826,000000,31.41,31.6491,31.3573,31.4487,131148.62892492,0
+XPH.US,D,20130827,000000,31.2541,31.269,30.6674,30.6882,109142.61527238,0
+XPH.US,D,20130828,000000,30.718,31.0288,30.5572,30.9136,88985.042297864,0
+XPH.US,D,20130829,000000,30.9007,31.3662,30.9007,31.2719,58978.856511806,0
+XPH.US,D,20130830,000000,31.4397,31.4397,30.9583,30.994,42336.846461737,0
+XPH.US,D,20130903,000000,31.2034,31.39,31.0546,31.1836,242747.10162131,0
+XPH.US,D,20130904,000000,31.1836,31.5181,31.1429,31.4725,165891.25507509,0
+XPH.US,D,20130905,000000,31.6015,31.6015,31.4208,31.4467,69263.64088389,0
+XPH.US,D,20130906,000000,31.4943,31.5519,31.0873,31.398,67293.313926809,0
+XPH.US,D,20130909,000000,31.5072,31.5608,31.3007,31.5043,135065.10704821,0
+XPH.US,D,20130910,000000,31.7434,31.8874,31.6433,31.7762,235196.19626842,0
+XPH.US,D,20130911,000000,31.8021,31.8021,31.41,31.5122,121821.81026664,0
+XPH.US,D,20130912,000000,31.4655,31.6581,31.3792,31.5241,64358.977308211,0
+XPH.US,D,20130913,000000,31.6481,31.8527,31.403,31.8487,112489.95498525,0
+XPH.US,D,20130916,000000,32.2041,32.3997,32.088,32.227,128984.89564077,0
+XPH.US,D,20130917,000000,32.3083,32.4761,32.2915,32.4682,128505.40912157,0
+XPH.US,D,20130918,000000,32.4632,32.5575,32.088,32.5069,63044.41867887,0
+XPH.US,D,20130919,000000,32.5834,32.5834,32.2716,32.3431,97042.631934719,0
+XPH.US,D,20130920,000000,32.4314,32.4314,32.1307,32.2111,92382.748241746,0
+XPH.US,D,20130923,000000,32.1307,32.1307,31.7286,31.9122,89241.910076011,0
+XPH.US,D,20130924,000000,31.9768,32.0185,31.7137,31.809,109604.97727305,0
+XPH.US,D,20130925,000000,31.8785,31.95,31.6531,31.8169,47021.913270215,0
+XPH.US,D,20130926,000000,31.8021,32.1902,31.8021,32.1267,33798.762981053,0
+XPH.US,D,20130927,000000,31.9579,32.0284,31.7594,31.8249,47902.314988257,0
+XPH.US,D,20130930,000000,31.5548,31.8874,31.4546,31.7683,170752.60369211,0
+XPH.US,D,20131001,000000,31.7842,32.3272,31.7842,32.3272,125808.80111333,0
+XPH.US,D,20131002,000000,32.2111,32.4712,32.1902,32.4236,240658.91768367,0
+XPH.US,D,20131003,000000,32.4236,32.5277,32.091,32.2796,110493.43758805,0
+XPH.US,D,20131004,000000,32.3143,32.7035,32.3143,32.5982,480700.34537518,0
+XPH.US,D,20131007,000000,32.5575,32.5575,32.1823,32.2111,415782.30290276,0
+XPH.US,D,20131008,000000,32.1605,32.1605,31.5142,31.5142,710926.40196759,0
+XPH.US,D,20131009,000000,31.547,31.547,31.1429,31.3385,1403655.4846715,0
+XPH.US,D,20131010,000000,31.7236,32.0582,31.7236,32.0582,666293.86269646,0
+XPH.US,D,20131011,000000,32.1743,32.3143,32.0701,32.215,89218.741609746,0
+XPH.US,D,20131014,000000,31.9847,32.2845,31.8487,32.2666,54589.943141662,0
+XPH.US,D,20131015,000000,32.2309,32.2915,31.9202,31.9659,61472.992271383,0
+XPH.US,D,20131016,000000,32.0155,32.4543,32.0155,32.4236,274439.54882156,0
+XPH.US,D,20131017,000000,32.4632,32.7035,32.4066,32.6767,91649.415918252,0
+XPH.US,D,20131018,000000,32.6865,32.8117,32.4592,32.6915,69960.709521057,0
+XPH.US,D,20131021,000000,32.7243,32.7243,32.1942,32.358,83920.214107575,0
+XPH.US,D,20131022,000000,32.4682,32.767,32.3272,32.7213,1279221.6816647,0
+XPH.US,D,20131023,000000,32.5069,32.7094,32.358,32.7094,204129.2976573,0
+XPH.US,D,20131024,000000,32.8791,33.0221,32.8156,32.9764,69898.255394606,0
+XPH.US,D,20131025,000000,33.0251,33.0609,32.7094,32.8613,42850.582018031,0
+XPH.US,D,20131028,000000,32.9546,32.9676,32.7342,32.8285,61040.850009323,0
+XPH.US,D,20131029,000000,32.9298,33.0926,32.8742,33.0251,18328.271464258,0
+XPH.US,D,20131030,000000,33.0221,33.0737,32.1743,32.2716,384082.80443017,0
+XPH.US,D,20131031,000000,32.3223,32.5109,32.1178,32.3223,1871302.9176184,0
+XPH.US,D,20131101,000000,32.3997,32.6489,32.3223,32.6122,334118.49594439,0
+XPH.US,D,20131104,000000,32.6767,32.8365,32.5982,32.8008,203550.08600069,0
+XPH.US,D,20131105,000000,32.9418,33.2982,32.905,33.2505,427262.781599,0
+XPH.US,D,20131106,000000,33.309,33.451,32.7531,32.8921,124234.35273198,0
+XPH.US,D,20131107,000000,33.039,33.039,32.4424,32.5982,124892.13570896,0
+XPH.US,D,20131108,000000,33.2087,34.1936,33.2087,34.1826,178582.5379648,0
+XPH.US,D,20131111,000000,34.5172,34.8011,34.4367,34.7892,622667.64072088,0
+XPH.US,D,20131112,000000,34.8011,34.8904,34.6283,34.8855,471855.02788533,0
+XPH.US,D,20131113,000000,34.815,35.4623,34.7743,35.4375,355559.40048503,0
+XPH.US,D,20131114,000000,35.6489,35.6866,35.4493,35.6022,102678.61318465,0
+XPH.US,D,20131115,000000,35.7312,35.9507,35.5973,35.9507,2197258.0548408,0
+XPH.US,D,20131118,000000,36.0321,36.1145,35.5089,35.6022,235671.65348914,0
+XPH.US,D,20131119,000000,35.6687,35.7561,35.4265,35.5893,298185.21209317,0
+XPH.US,D,20131120,000000,35.5526,35.8643,35.5049,35.6647,577767.15310077,0
+XPH.US,D,20131121,000000,35.6826,35.9268,35.6826,35.9268,111606.53129334,0
+XPH.US,D,20131122,000000,35.9705,36.1522,35.9388,36.1085,118813.93895077,0
+XPH.US,D,20131125,000000,36.2138,36.2504,36.0698,36.1145,273113.9096214,0
+XPH.US,D,20131126,000000,36.1899,36.2504,36.0291,36.1115,85854.27737833,0
+XPH.US,D,20131127,000000,36.2336,36.2783,36.178,36.2733,99191.255349573,0
+XPH.US,D,20131129,000000,36.5602,36.5602,36.3389,36.3428,106344.26747751,0
+XPH.US,D,20131202,000000,36.4977,36.5354,36.3617,36.4778,218897.68391383,0
+XPH.US,D,20131203,000000,36.3944,36.4947,36.0113,36.1999,154439.98879283,0
+XPH.US,D,20131204,000000,36.0788,36.3428,35.8197,36.0827,67273.167434406,0
+XPH.US,D,20131205,000000,36.1443,36.2217,35.9825,36.1234,111493.71093589,0
+XPH.US,D,20131206,000000,36.2862,36.5562,36.178,36.4857,112856.621147,0
+XPH.US,D,20131209,000000,36.7379,36.7379,36.318,36.3696,136529.75704596,0
+XPH.US,D,20131210,000000,36.3557,36.3776,36.045,36.1403,70623.529121139,0
+XPH.US,D,20131211,000000,36.0321,36.1403,35.2498,35.2687,169896.37776495,0
+XPH.US,D,20131212,000000,35.3878,35.6022,35.3838,35.4533,140610.42908232,0
+XPH.US,D,20131213,000000,35.5218,35.5268,35.1793,35.3798,79513.168894268,0
+XPH.US,D,20131216,000000,35.5188,35.7025,35.4086,35.5973,255811.09462048,0
+XPH.US,D,20131217,000000,35.6389,36.0241,35.211,35.3838,175676.40643557,0
+XPH.US,D,20131218,000000,35.4225,35.9388,35.1714,35.917,161258.56914687,0
+XPH.US,D,20131219,000000,35.8892,35.9775,35.7442,35.8722,527352.57050978,0
+XPH.US,D,20131220,000000,36.1016,36.451,36.0916,36.4302,235291.89210733,0
+XPH.US,D,20131223,000000,36.6168,36.7091,36.5364,36.7091,203419.13380007,0
+XPH.US,D,20131224,000000,36.7965,36.8233,36.5652,36.7051,98554.626189617,0
+XPH.US,D,20131226,000000,36.7806,37.0287,36.7766,36.9027,124867.95991808,0
+XPH.US,D,20131227,000000,36.9534,36.9534,36.5533,36.6953,329380.04093105,0
+XPH.US,D,20131230,000000,36.6743,36.9156,36.5652,36.8411,220423.78071341,0
+XPH.US,D,20131231,000000,36.8719,36.9196,36.6953,36.9116,74611.52729245,0
+XPH.US,D,20140102,000000,36.7806,36.7806,36.4847,36.6923,365413.04991967,0
+XPH.US,D,20140103,000000,36.7091,36.9583,36.7091,36.8908,123933.16267054,0
+XPH.US,D,20140106,000000,37.0159,37.1182,36.5403,36.586,106436.94134256,0
+XPH.US,D,20140107,000000,36.7181,37.0059,36.7181,36.9286,121114.66838327,0
+XPH.US,D,20140108,000000,37.0874,37.5301,37.0695,37.5013,131078.11620152,0
+XPH.US,D,20140109,000000,37.6393,37.8925,37.3554,37.8925,166907.64561686,0
+XPH.US,D,20140110,000000,38.0066,38.4295,37.8965,38.4295,140442.20587075,0
+XPH.US,D,20140113,000000,38.5457,38.91,38.2319,38.3928,617773.05039141,0
+XPH.US,D,20140114,000000,38.5457,39.0619,38.4832,39.053,443261.11121677,0
+XPH.US,D,20140115,000000,39.2922,39.2922,38.9229,39.0967,372340.42133268,0
+XPH.US,D,20140116,000000,39.1185,39.2575,38.9149,39.2575,133371.79436168,0
+XPH.US,D,20140117,000000,39.3895,39.5384,39.1651,39.2386,201518.31224178,0
+XPH.US,D,20140121,000000,39.595,39.595,39.193,39.5036,310749.57208074,0
+XPH.US,D,20140122,000000,39.6506,39.6506,39.2257,39.4321,751870.11847961,0
+XPH.US,D,20140123,000000,39.4034,39.4034,38.9407,39.2971,162916.62547169,0
+XPH.US,D,20140124,000000,39.1492,39.1492,38.088,38.088,514089.12723581,0
+XPH.US,D,20140127,000000,38.1774,38.1774,37.0159,37.4686,360285.76760293,0
+XPH.US,D,20140128,000000,37.6989,38.2141,37.6105,38.1376,180827.86454319,0
+XPH.US,D,20140129,000000,37.8696,38.0831,37.5748,37.7783,177542.97895677,0
+XPH.US,D,20140130,000000,38.1049,38.8792,38.1049,38.7263,984060.4580814,0
+XPH.US,D,20140131,000000,38.5168,38.6936,38.1843,38.3957,376682.99777029,0
+XPH.US,D,20140203,000000,38.4712,38.5725,37.1052,37.1975,466251.28102325,0
+XPH.US,D,20140204,000000,37.4269,37.6145,37.1092,37.3375,214812.98257897,0
+XPH.US,D,20140205,000000,37.2858,37.3554,36.5364,37.1797,219942.27954496,0
+XPH.US,D,20140206,000000,37.4408,37.5777,36.8987,37.0913,91603.078985723,0
+XPH.US,D,20140207,000000,37.277,38.0603,37.134,38.0603,223376.24917517,0
+XPH.US,D,20140210,000000,38.1198,38.5705,37.9232,38.5705,151597.31871467,0
+XPH.US,D,20140211,000000,38.8356,39.1264,38.6718,39.0082,441553.69598556,0
+XPH.US,D,20140212,000000,39.2217,39.4203,39.0222,39.1006,757403.35261829,0
+XPH.US,D,20140213,000000,38.7711,39.5036,38.639,39.4689,139018.85618243,0
+XPH.US,D,20140214,000000,39.4987,39.7935,39.4282,39.4649,204908.96691332,0
+XPH.US,D,20140218,000000,40.2661,41.3382,40.1311,41.1993,281865.54592156,0
+XPH.US,D,20140219,000000,41.5308,41.5775,41.09,41.1833,484007.39210324,0
+XPH.US,D,20140220,000000,41.3064,41.9606,41.0781,41.9199,344788.07832139,0
+XPH.US,D,20140221,000000,41.9328,42.0034,41.6658,41.7085,256041.77195851,0
+XPH.US,D,20140224,000000,41.9527,42.2317,41.8871,42.0381,239714.04718994,0
+XPH.US,D,20140225,000000,42.0669,42.2763,41.9328,42.0421,190968.60149459,0
+XPH.US,D,20140226,000000,42.1145,42.5056,41.7263,42.2763,266596.51932881,0
+XPH.US,D,20140227,000000,42.3568,42.468,42.1314,42.4143,167563.4139446,0
+XPH.US,D,20140228,000000,42.6476,42.6476,41.3382,41.628,332917.76499713,0
+XPH.US,D,20140303,000000,41.09,41.7899,40.7009,41.6867,378047.92263065,0
+XPH.US,D,20140304,000000,42.322,42.7747,42.2485,42.6844,248352.86313264,0
+XPH.US,D,20140305,000000,42.8005,42.9862,42.4461,42.9812,914788.75860054,0
+XPH.US,D,20140306,000000,43.1341,43.1341,41.6737,41.7175,365714.23998111,0
+XPH.US,D,20140307,000000,41.9279,42.0252,40.9818,41.6569,214835.14372062,0
+XPH.US,D,20140310,000000,41.632,41.632,40.8915,41.3451,163760.7635034,0
+XPH.US,D,20140311,000000,41.4027,41.7948,41.0355,41.1178,134816.29786703,0
+XPH.US,D,20140312,000000,41.1516,41.2131,40.6373,41.102,241583.64168501,0
+XPH.US,D,20140313,000000,41.2221,41.3899,40.4805,40.6026,200213.82685865,0
+XPH.US,D,20140314,000000,40.5768,41.0702,40.4428,40.9431,165019.91927863,0
+XPH.US,D,20140317,000000,41.0453,41.3769,41.0037,41.087,163747.66828334,0
+XPH.US,D,20140318,000000,41.2429,41.9488,41.1565,41.9488,231641.34768378,0
+XPH.US,D,20140319,000000,42.0808,42.0808,41.3451,41.6698,241846.55341087,0
+XPH.US,D,20140320,000000,41.7045,41.7045,41.2836,41.6102,122147.17611896,0
+XPH.US,D,20140321,000000,41.9686,41.9686,40.5053,40.5093,324592.22701131,0
+XPH.US,D,20140324,000000,40.4805,40.5401,38.6658,39.1721,674198.33899105,0
+XPH.US,D,20140325,000000,39.3974,39.9821,38.8723,39.1304,932095.60289994,0
+XPH.US,D,20140326,000000,39.3011,39.7012,38.7988,38.8028,744178.18767988,0
+XPH.US,D,20140327,000000,38.8078,39.2525,38.1099,38.9567,387755.50999537,0
+XPH.US,D,20140328,000000,39.038,39.5225,38.2925,38.4107,339278.01264899,0
+XPH.US,D,20140331,000000,38.5755,39.3597,38.5755,39.3349,285161.5120788,0
+XPH.US,D,20140401,000000,39.3349,39.999,39.2873,39.6506,326480.96067415,0
+XPH.US,D,20140402,000000,39.8848,40.0119,39.5642,39.8055,185833.26058088,0
+XPH.US,D,20140403,000000,39.8114,39.8114,38.8464,39.1691,150007.76046402,0
+XPH.US,D,20140404,000000,39.4569,39.7717,37.8905,38.0205,276953.83107354,0
+XPH.US,D,20140407,000000,38.0324,38.7114,37.1797,37.5956,979467.05781335,0
+XPH.US,D,20140408,000000,37.6572,37.8716,36.9246,37.7634,698589.69734419,0
+XPH.US,D,20140409,000000,38.2201,39.1443,37.9957,39.1225,332816.0252105,0
+XPH.US,D,20140410,000000,39.1483,39.1483,37.3475,37.5996,381161.56303164,0
+XPH.US,D,20140411,000000,37.1847,37.7952,36.7428,36.8322,333461.72029204,0
+XPH.US,D,20140414,000000,36.9077,37.5113,36.2038,36.7478,447582.53383736,0
+XPH.US,D,20140415,000000,36.9077,37.3206,35.8365,37.1092,489210.22376649,0
+XPH.US,D,20140416,000000,37.5917,37.9986,37.1519,37.9748,243518.71228037,0
+XPH.US,D,20140417,000000,37.9986,38.3521,37.6661,37.8845,120212.10552358,0
+XPH.US,D,20140421,000000,38.0086,38.8216,37.9252,38.8216,192016.21909958,0
+XPH.US,D,20140422,000000,39.3508,40.3534,39.3508,40.0546,282967.55905604,0
+XPH.US,D,20140423,000000,40.3048,40.3048,39.4103,39.6675,212696.59355197,0
+XPH.US,D,20140424,000000,39.8988,39.9504,39.0827,39.8114,84633.399938666,0
+XPH.US,D,20140425,000000,39.7935,39.8313,39.3726,39.586,113477.13311303,0
+XPH.US,D,20140428,000000,39.8313,39.9901,38.7631,39.4074,179341.0534038,0
+XPH.US,D,20140429,000000,39.5999,39.9464,39.2615,39.86,98563.692111198,0
+XPH.US,D,20140430,000000,39.7072,40.2829,39.2644,40.2621,195951.83639064,0
+XPH.US,D,20140501,000000,40.2621,40.7892,39.9861,40.3822,199770.60402576,0
+XPH.US,D,20140502,000000,40.3703,40.4676,40.007,40.3087,64111.175451646,0
+XPH.US,D,20140505,000000,40.5271,40.5688,39.6377,40.552,241139.4115275,0
+XPH.US,D,20140506,000000,40.556,40.7833,40.2124,40.28,87240.356055703,0
+XPH.US,D,20140507,000000,40.2581,40.3227,39.4689,40.1321,119524.102808,0
+XPH.US,D,20140508,000000,40.0904,40.5599,39.5027,39.6049,113971.72950154,0
+XPH.US,D,20140509,000000,39.732,39.732,38.8693,39.591,181597.46055301,0
+XPH.US,D,20140512,000000,39.719,40.2164,39.719,40.0586,74337.534995759,0
+XPH.US,D,20140513,000000,40.2264,40.3942,39.8848,40.0417,103120.82869292,0
+XPH.US,D,20140514,000000,40.1201,40.2294,39.6635,39.8988,86044.661731545,0
+XPH.US,D,20140515,000000,39.7548,39.8471,39.2951,39.8471,68645.143567097,0
+XPH.US,D,20140516,000000,39.8183,39.9425,39.5771,39.9067,119072.82137815,0
+XPH.US,D,20140519,000000,39.9176,40.3942,39.8025,40.3137,165368.45359722,0
+XPH.US,D,20140520,000000,40.1281,40.3355,39.723,40.0159,75797.148370407,0
+XPH.US,D,20140521,000000,40.1122,40.4477,39.9425,40.1707,64610.808463257,0
+XPH.US,D,20140522,000000,40.1737,40.9153,40.1629,40.6423,69831.771969674,0
+XPH.US,D,20140523,000000,40.7148,41.0493,40.5916,41.0335,413571.22536145,0
+XPH.US,D,20140527,000000,41.5377,41.5874,41.2578,41.4653,568171.3787689,0
+XPH.US,D,20140528,000000,41.4604,41.5794,41.2141,41.3661,299931.91298457,0
+XPH.US,D,20140529,000000,41.5199,41.6003,41.3481,41.6003,95784.483484109,0
+XPH.US,D,20140530,000000,41.5963,41.7522,41.3064,41.6082,234315.79455037,0
+XPH.US,D,20140602,000000,41.8286,41.8286,41.1238,41.5755,159255.00047732,0
+XPH.US,D,20140603,000000,41.4812,41.5755,41.2826,41.5675,160402.34321971,0
+XPH.US,D,20140604,000000,41.4782,41.6222,41.1893,41.4564,177771.64164555,0
+XPH.US,D,20140605,000000,41.3879,41.8505,41.1357,41.646,72622.061167586,0
+XPH.US,D,20140606,000000,41.7363,41.914,41.6082,41.8505,362696.29541903,0
+XPH.US,D,20140609,000000,41.7899,42.3012,41.6499,42.0808,94687.506972728,0
+XPH.US,D,20140610,000000,42.0202,42.1751,41.6042,42.0977,63541.029716622,0
+XPH.US,D,20140611,000000,41.9488,42.1969,41.784,42.1344,122312.37735667,0
+XPH.US,D,20140612,000000,42.1522,42.2138,41.6907,41.8226,189025.47230225,0
+XPH.US,D,20140613,000000,41.8088,42.1016,41.5675,41.9021,121370.5288368,0
+XPH.US,D,20140616,000000,41.8226,42.1652,41.6985,42.0202,173547.92951312,0
+XPH.US,D,20140617,000000,41.9557,42.6844,41.8633,42.4978,180972.91928849,0
+XPH.US,D,20140618,000000,42.5295,42.7579,42.2763,42.7579,126874.55056149,0
+XPH.US,D,20140619,000000,42.8988,42.8988,42.463,42.7826,80482.215178885,0
+XPH.US,D,20140620,000000,42.9207,43.413,42.8174,43.413,144855.29503178,0
+XPH.US,D,20140623,000000,43.3574,43.6056,43.2343,43.3197,222238.97967897,0
+XPH.US,D,20140624,000000,43.4209,43.7178,43.0993,43.1788,205241.38403799,0
+XPH.US,D,20140625,000000,43.1569,43.5629,43.138,43.5024,124972.72167857,0
+XPH.US,D,20140626,000000,43.5202,43.6265,43.1956,43.4299,119310.54998852,0
+XPH.US,D,20140627,000000,43.3763,43.5788,43.2691,43.5669,129466.39680922,0
+XPH.US,D,20140630,000000,43.5152,43.69,43.3118,43.6741,313394.80653334,0
+XPH.US,D,20140701,000000,43.8706,44.5546,43.8706,44.4375,587987.46869717,0
+XPH.US,D,20140702,000000,44.5716,44.6877,44.379,44.5974,181578.32138523,0
+XPH.US,D,20140703,000000,44.923,44.923,44.4941,44.772,83335.965827868,0
+XPH.US,D,20140707,000000,44.6499,44.8127,43.6433,43.7058,308389.41049564,0
+XPH.US,D,20140708,000000,43.6354,43.7058,42.3508,42.7399,337415.46942626,0
+XPH.US,D,20140709,000000,42.7926,42.9693,42.3647,42.9524,122938.93327042,0
+XPH.US,D,20140710,000000,42.4978,43.0993,42.1404,42.995,199481.50185977,0
+XPH.US,D,20140711,000000,42.9663,43.0566,42.5017,42.9564,410052.64046315,0
+XPH.US,D,20140714,000000,43.2551,43.6265,43.0218,43.5202,180135.83252912,0
+XPH.US,D,20140715,000000,43.5828,43.6145,42.6099,42.7707,191242.59379128,0
+XPH.US,D,20140716,000000,42.8859,42.9245,42.0034,42.0808,157603.99542484,0
+XPH.US,D,20140717,000000,41.91,42.1781,41.2062,41.3441,459047.9026643,0
+XPH.US,D,20140718,000000,41.3621,42.0768,41.3313,41.9904,508390.69185942,0
+XPH.US,D,20140721,000000,41.9021,42.0421,41.5289,41.9358,386910.36463903,0
+XPH.US,D,20140722,000000,42.2009,42.5563,42.1274,42.1751,318463.6640221,0
+XPH.US,D,20140723,000000,42.468,42.4768,42.0768,42.1492,86512.060355311,0
+XPH.US,D,20140724,000000,42.1969,42.2535,41.9071,41.9686,176941.60615852,0
+XPH.US,D,20140725,000000,41.8643,41.8683,41.5119,41.5963,137538.08899076,0
+XPH.US,D,20140728,000000,41.3273,41.3441,40.6116,40.6909,274777.00256932,0
+XPH.US,D,20140729,000000,40.6591,40.7316,40.3604,40.5133,300813.32202723,0
+XPH.US,D,20140730,000000,40.8507,41.089,40.6979,41.0126,83641.185187785,0
+XPH.US,D,20140731,000000,40.7049,40.7793,40.0179,40.0179,277274.16030276,0
+XPH.US,D,20140801,000000,39.871,40.4676,39.0351,40.3028,232794.73437389,0
+XPH.US,D,20140804,000000,40.4875,40.4875,39.9345,40.3564,146678.55259432,0
+XPH.US,D,20140805,000000,40.1351,40.5858,39.9375,40.2482,90567.549276173,0
+XPH.US,D,20140806,000000,39.9713,40.3981,39.9713,40.2025,92059.397038667,0
+XPH.US,D,20140807,000000,40.544,40.5897,39.8183,39.9136,140889.45800211,0
+XPH.US,D,20140808,000000,40.002,40.278,39.6952,40.2432,187236.4637768,0
+XPH.US,D,20140811,000000,40.402,40.7534,40.2432,40.3942,153090.17380179,0
+XPH.US,D,20140812,000000,40.3247,40.3723,40.0894,40.1619,200778.93597056,0
+XPH.US,D,20140813,000000,40.3345,40.7833,40.3345,40.7486,169444.08901049,0
+XPH.US,D,20140814,000000,40.8131,41.1725,40.7534,41.1725,59769.606338651,0
+XPH.US,D,20140815,000000,41.4484,41.6132,40.9402,41.2956,324592.22701131,0
+XPH.US,D,20140818,000000,41.6599,41.9071,41.5804,41.8683,50940.406042733,0
+XPH.US,D,20140819,000000,42.0857,42.5444,41.8008,42.5444,215749.79447575,0
+XPH.US,D,20140820,000000,42.5414,42.5414,42.1622,42.4063,254980.05180883,0
+XPH.US,D,20140821,000000,42.5017,42.5543,42.1939,42.3012,84238.528687553,0
+XPH.US,D,20140822,000000,42.322,42.6208,42.1344,42.5444,52494.707931678,0
+XPH.US,D,20140825,000000,42.8214,43.1211,42.7141,43.0189,125358.52700811,0
+XPH.US,D,20140826,000000,43.145,43.4537,43.1033,43.4477,93031.465297145,0
+XPH.US,D,20140827,000000,43.5699,43.5748,43.3157,43.417,70921.697208714,0
+XPH.US,D,20140828,000000,43.3246,43.546,43.2601,43.4339,119847.45401107,0
+XPH.US,D,20140829,000000,43.558,43.7615,43.4617,43.7178,115817.14820572,0
+XPH.US,D,20140902,000000,43.9263,44.0226,43.6503,43.8548,650680.3310836,0
+XPH.US,D,20140903,000000,44.1277,44.1277,43.4419,43.5152,81817.927625251,0
+XPH.US,D,20140904,000000,43.6582,43.698,42.8482,42.9147,405598.25099269,0
+XPH.US,D,20140905,000000,42.9901,43.2601,42.5543,43.2473,82101.993168142,0
+XPH.US,D,20140908,000000,43.1083,43.4507,43.1083,43.4389,76503.282929156,0
+XPH.US,D,20140909,000000,43.413,43.4259,42.8988,42.9613,106168.99299359,0
+XPH.US,D,20140910,000000,43.016,43.5292,42.9862,43.5202,40014.963212211,0
+XPH.US,D,20140911,000000,43.4419,43.7655,43.3118,43.7655,180851.03300946,0
+XPH.US,D,20140912,000000,43.6225,43.7773,43.3038,43.4389,111052.50275224,0
+XPH.US,D,20140915,000000,43.8836,44.3273,43.6463,44.1774,119128.22423227,0
+XPH.US,D,20140916,000000,44.0116,44.7204,43.8756,44.6877,336650.91003954,0
+XPH.US,D,20140917,000000,45.3757,45.9048,45.2099,45.6466,171194.81920037,0
+XPH.US,D,20140918,000000,46.1063,46.1063,45.5782,45.6863,123542.32071791,0
+XPH.US,D,20140919,000000,45.8829,45.9673,45.0848,45.4432,107222.65454631,0
+XPH.US,D,20140922,000000,45.2912,45.2912,44.776,45.0302,163342.72378603,0
+XPH.US,D,20140923,000000,44.6956,45.1334,44.3918,44.8882,137111.99067642,0
+XPH.US,D,20140924,000000,45.2188,45.6953,44.923,45.6953,175197.92724098,0
+XPH.US,D,20140925,000000,45.4739,45.6328,44.8485,44.923,98697.666285683,0
+XPH.US,D,20140926,000000,45.0391,45.2366,44.8535,45.2138,136060.34377295,0
+XPH.US,D,20140929,000000,44.786,45.4252,44.6956,45.2049,265144.96455111,0
+XPH.US,D,20140930,000000,45.1939,45.326,44.7006,44.7006,86985.502926797,0
+XPH.US,D,20141001,000000,44.6361,44.6361,43.9352,44.221,219297.59178804,0
+XPH.US,D,20141002,000000,44.235,44.5716,43.6463,44.3223,121927.57935176,0
+XPH.US,D,20141003,000000,44.4981,45.3617,44.4981,45.2644,172538.59024369,0
+XPH.US,D,20141006,000000,45.5127,45.7489,44.6956,44.786,248325.66536789,0
+XPH.US,D,20141007,000000,44.9726,44.9726,44.0534,44.0534,112597.73871961,0
+XPH.US,D,20141008,000000,44.0811,44.9815,43.4477,44.9726,166975.13636642,0
+XPH.US,D,20141009,000000,45.2029,45.3975,44.2162,44.3045,106568.9008678,0
+XPH.US,D,20141010,000000,44.2162,44.5616,43.6056,43.6145,87928.35877129,0
+XPH.US,D,20141013,000000,43.6503,43.7178,42.4431,42.4808,245799.29522048,0
+XPH.US,D,20141014,000000,42.7022,43.2939,41.8783,42.6546,215125.25321124,0
+XPH.US,D,20141015,000000,41.9606,42.7667,41.2171,42.6139,297362.22787848,0
+XPH.US,D,20141016,000000,41.7065,43.558,41.7065,43.1241,139345.22935937,0
+XPH.US,D,20141017,000000,43.5887,43.6741,42.7926,43.145,276860.14988386,0
+XPH.US,D,20141020,000000,43.0785,43.8101,43.0785,43.8101,142630.11494579,0
+XPH.US,D,20141021,000000,44.1427,44.5974,44.0762,44.5974,166768.63481928,0
+XPH.US,D,20141022,000000,44.7622,44.8078,44.0404,44.0722,117027.95239918,0
+XPH.US,D,20141023,000000,44.6182,45.4432,44.6182,45.1066,134590.6571521,0
+XPH.US,D,20141024,000000,45.1821,45.5434,45.1245,45.4938,91307.932872009,0
+XPH.US,D,20141027,000000,45.4779,45.6417,45.2317,45.6328,158659.67162679,0
+XPH.US,D,20141028,000000,46.1589,46.1728,45.8611,46.1728,262366.76324865,0
+XPH.US,D,20141029,000000,46.2343,46.3078,45.7131,45.9187,152576.43824549,0
+XPH.US,D,20141030,000000,45.7936,47.0454,45.7936,46.9441,207339.64122183,0
+XPH.US,D,20141031,000000,47.6589,47.7116,46.9045,46.97,185604.59789211,0
+XPH.US,D,20141103,000000,47.1437,47.4375,46.8995,47.2052,435530.90208147,0
+XPH.US,D,20141104,000000,47.1338,47.2717,46.7178,47.1666,209786.43272426,0
+XPH.US,D,20141105,000000,47.65,47.8744,46.3793,46.5183,197695.51530818,0
+XPH.US,D,20141106,000000,47.0196,47.1069,46.4021,46.6742,366159.47746323,0
+XPH.US,D,20141107,000000,46.3078,46.3793,45.2029,45.6,145203.82935036,0
+XPH.US,D,20141110,000000,45.5434,46.005,45.3935,45.9951,119640.95246394,0
+XPH.US,D,20141111,000000,46.1272,46.1272,45.7906,46.1142,71333.692978369,0
+XPH.US,D,20141112,000000,45.8432,46.2165,45.7906,46.1728,169587.12910655,0
+XPH.US,D,20141113,000000,46.1023,46.4636,45.7976,45.8909,63276.103341513,0
+XPH.US,D,20141114,000000,45.8691,45.8691,45.4114,45.7439,78220.771406571,0
+XPH.US,D,20141117,000000,45.6466,46.4021,45.6466,46.0269,122547.08399317,0
+XPH.US,D,20141118,000000,46.3168,46.9749,46.1172,46.9362,96967.082588205,0
+XPH.US,D,20141119,000000,46.8905,47.1069,46.4408,46.5232,140805.85005864,0
+XPH.US,D,20141120,000000,46.2165,46.7129,46.2165,46.6434,94519.283761157,0
+XPH.US,D,20141121,000000,47.0851,47.1387,46.5599,46.5997,168576.7825125,0
+XPH.US,D,20141124,000000,46.83,47.6003,46.7129,47.6003,114593.24879219,0
+XPH.US,D,20141125,000000,47.8069,47.8069,47.4117,47.7562,101154.53103431,0
+XPH.US,D,20141126,000000,47.8654,48.5891,47.7661,48.5802,122192.50572686,0
+XPH.US,D,20141128,000000,48.5762,49.0676,48.4799,48.5345,96834.115738341,0
+XPH.US,D,20141201,000000,48.4005,48.4928,47.6103,47.6639,195179.21840696,0
+XPH.US,D,20141202,000000,48.2347,48.3409,47.918,48.2178,90148.502234177,0
+XPH.US,D,20141203,000000,48.3081,48.5672,48.0788,48.5027,82681.204824748,0
+XPH.US,D,20141204,000000,48.3906,48.598,48.1603,48.2575,137022.33878522,0
+XPH.US,D,20141205,000000,48.3866,48.732,48.332,48.6963,206387.71945575,0
+XPH.US,D,20141208,000000,48.6963,49.1927,48.5166,48.6745,112599.75336885,0
+XPH.US,D,20141209,000000,48.1652,48.7509,47.7523,48.7052,218197.5933028,0
+XPH.US,D,20141210,000000,48.6288,48.7092,47.6639,47.6639,115705.33517287,0
+XPH.US,D,20141211,000000,48.1463,48.5762,47.8158,47.9497,95788.512782589,0
+XPH.US,D,20141212,000000,47.5517,47.8158,47.0613,47.0713,191759.35132143,0
+XPH.US,D,20141215,000000,47.3392,47.506,46.3555,46.5789,165943.63595534,0
+XPH.US,D,20141216,000000,46.4249,47.2807,46.1102,46.1142,186304.68850313,0
+XPH.US,D,20141217,000000,46.2681,47.3442,46.1222,47.3343,74393.94517449,0
+XPH.US,D,20141218,000000,47.8842,48.4094,47.7661,48.4094,236177.33044847,0
+XPH.US,D,20141219,000000,47.6153,49.1797,47.6153,48.9693,166970.09974331,0
+XPH.US,D,20141222,000000,49.014,49.014,48.2705,48.6377,347439.35672171,0
+XPH.US,D,20141223,000000,48.8005,48.8005,47.0761,47.2221,194564.75038865,0
+XPH.US,D,20141224,000000,47.0663,47.9667,47.0663,47.7244,101876.78278699,0
+XPH.US,D,20141226,000000,47.8574,48.1682,47.6848,48.1682,119669.15755331,0
+XPH.US,D,20141229,000000,48.1285,48.3956,48.0828,48.2615,88918.558872931,0
+XPH.US,D,20141230,000000,48.1781,48.4531,47.9667,48.06,173042.25255378,0
+XPH.US,D,20141231,000000,48.192,48.5632,47.7929,47.8118,171729.70857368,0
+XPH.US,D,20150102,000000,48.0689,48.466,47.5249,47.7751,177064.49976218,0
+XPH.US,D,20150105,000000,47.8604,48.0114,47.2629,47.4247,129628.57607307,0
+XPH.US,D,20150106,000000,47.7473,47.8257,46.4021,46.9928,151465.35918943,0
+XPH.US,D,20150107,000000,47.4295,48.187,47.1794,48.1821,127357.05905455,0
+XPH.US,D,20150108,000000,48.8423,49.291,48.7906,49.2462,140701.08829814,0
+XPH.US,D,20150109,000000,49.291,49.4786,48.8175,49.2701,137732.50264246,0
+XPH.US,D,20150112,000000,49.5898,49.6901,48.9604,49.1341,124717.86854967,0
+XPH.US,D,20150113,000000,49.6344,49.9452,48.4581,49.1797,176219.35440584,0
+XPH.US,D,20150114,000000,48.4709,49.4071,48.4709,49.1977,245207.99566843,0
+XPH.US,D,20150115,000000,49.278,49.4398,47.9974,48.056,247206.52771487,0
+XPH.US,D,20150116,000000,48.0927,49.7307,48.0788,49.6901,284024.24258262,0
+XPH.US,D,20150120,000000,49.8707,49.9948,49.0716,49.5768,179262.48208342,0
+XPH.US,D,20150121,000000,49.3039,49.8191,49.2016,49.286,174556.26145792,0
+XPH.US,D,20150122,000000,49.417,49.6851,48.466,49.6851,153545.48453011,0
+XPH.US,D,20150123,000000,49.6761,50.0931,49.6166,49.832,132650.54993363,0
+XPH.US,D,20150126,000000,50.0852,50.5587,49.6761,50.5587,159477.61921838,0
+XPH.US,D,20150127,000000,50.0673,50.9766,50.0395,50.514,198681.68611134,0
+XPH.US,D,20150128,000000,50.8088,50.9716,49.5481,49.7446,210497.6039061,0
+XPH.US,D,20150129,000000,49.8607,50.5467,49.426,50.5467,199750.45753335,0
+XPH.US,D,20150130,000000,50.5637,50.5964,49.2512,49.3237,269144.04329325,0
+XPH.US,D,20150202,000000,49.5133,49.5133,48.4978,49.2652,259346.80403734,0
+XPH.US,D,20150203,000000,49.3207,49.567,48.3598,49.5273,545709.0470634,0
+XPH.US,D,20150204,000000,48.9376,49.286,48.5842,49.0716,1027570.8377256,0
+XPH.US,D,20150205,000000,50.3829,50.9766,50.0087,50.8803,978699.47645278,0
+XPH.US,D,20150206,000000,50.8316,51.0779,50.3829,50.5051,993137.46023388,0
+XPH.US,D,20150209,000000,50.2846,50.8138,50.2846,50.3571,133438.27778661,0
+XPH.US,D,20150210,000000,50.8228,51.3568,50.5725,51.3002,104263.13481221,0
+XPH.US,D,20150211,000000,51.3092,51.7639,51.0481,51.5326,183272.64139638,0
+XPH.US,D,20150212,000000,51.9187,52.0865,51.5186,52.0775,118586.28358661,0
+XPH.US,D,20150213,000000,52.1986,52.5183,51.9307,52.5144,152871.58435921,0
+XPH.US,D,20150217,000000,52.6742,53.1397,52.568,53.1397,155674.96877718,0
+XPH.US,D,20150218,000000,53.0981,53.2222,52.5987,53.2222,463585.90007824,0
+XPH.US,D,20150219,000000,53.2222,53.6014,53.2222,53.5468,92264.891261184,0
+XPH.US,D,20150220,000000,53.7532,54.4899,53.5061,54.4849,170280.16844523,0
+XPH.US,D,20150223,000000,54.3995,54.8532,54.3261,54.5812,268114.55753142,0
+XPH.US,D,20150224,000000,54.7291,54.9764,54.2159,54.5554,323795.43323674,0
+XPH.US,D,20150225,000000,54.5465,54.7698,54.2069,54.5465,309437.02810063,0
+XPH.US,D,20150226,000000,54.614,55.2335,54.4402,55.2335,94903.074441448,0
+XPH.US,D,20150227,000000,55.4241,55.567,54.747,54.7698,228892.3587953,0
+XPH.US,D,20150302,000000,54.7559,55.3565,54.5187,55.3526,294009.85154251,0
+XPH.US,D,20150303,000000,55.302,55.302,54.4482,54.9604,998311.07948315,0
+XPH.US,D,20150304,000000,54.6408,55.4012,54.3965,55.3883,191709.99241504,0
+XPH.US,D,20150305,000000,55.6256,56.0574,55.4012,55.5084,263065.84653506,0
+XPH.US,D,20150306,000000,55.4816,55.4816,54.6805,54.8582,206843.03018407,0
+XPH.US,D,20150309,000000,54.8751,55.1689,54.4313,55.1412,219489.99079049,0
+XPH.US,D,20150310,000000,54.623,54.8532,54.0263,54.4353,245457.81217423,0
+XPH.US,D,20150311,000000,54.9912,55.2801,54.4353,55.2066,131647.25461192,0
+XPH.US,D,20150312,000000,55.4856,55.9323,55.2205,55.8946,196227.84333657,0
+XPH.US,D,20150313,000000,55.7993,56.2411,55.3565,55.7785,432655.99761547,0
+XPH.US,D,20150316,000000,56.2361,56.5597,56.2152,56.521,175003.51358928,0
+XPH.US,D,20150317,000000,56.382,56.8903,56.1527,56.8903,182455.70112941,0
+XPH.US,D,20150318,000000,56.7543,57.757,56.663,57.5733,259454.5877717,0
+XPH.US,D,20150319,000000,57.5912,58.1829,57.1762,58.1829,475783.59390405,0
+XPH.US,D,20150320,000000,58.7924,58.7924,57.478,57.6617,519739.21103042,0
+XPH.US,D,20150323,000000,57.5227,57.5912,56.8674,56.9082,194342.13164758,0
+XPH.US,D,20150324,000000,56.9657,57.3033,56.3731,56.4406,150152.81520933,0
+XPH.US,D,20150325,000000,56.6491,56.7493,54.1116,54.1981,369519.91239617,0
+XPH.US,D,20150326,000000,53.6192,54.7748,53.2053,54.0888,357118.73899707,0
+XPH.US,D,20150327,000000,54.2278,54.8214,54.1384,54.7371,108894.81341581,0
+XPH.US,D,20150330,000000,54.9604,55.4419,54.6805,55.4419,169545.82879712,0
+XPH.US,D,20150331,000000,55.2155,55.5392,54.7609,54.7887,160559.48586045,0
+XPH.US,D,20150401,000000,54.4532,54.6894,53.4624,54.4572,194791.39842819,0
+XPH.US,D,20150402,000000,54.6278,54.6278,54.1693,54.3867,183745.07664325,0
+XPH.US,D,20150406,000000,54.0263,54.5554,54.0263,54.3499,178334.73610823,0
+XPH.US,D,20150407,000000,54.5554,55.2245,54.1424,54.7063,150024.88498257,0
+XPH.US,D,20150408,000000,55.1014,56.658,54.8631,56.5428,137527.00841994,0
+XPH.US,D,20150409,000000,56.8039,57.21,56.2024,56.7314,355179.63910321,0
+XPH.US,D,20150410,000000,56.9915,57.475,56.663,57.3479,172247.47342845,0
+XPH.US,D,20150413,000000,57.618,57.9714,57.3618,57.5227,195693.96128788,0
+XPH.US,D,20150414,000000,57.4969,57.618,57.0382,57.5594,66956.867503667,0
+XPH.US,D,20150415,000000,57.8671,58.4717,57.8393,58.162,341974.62065721,0
+XPH.US,D,20150416,000000,57.8265,58.1054,57.6617,58.0786,131699.63549216,0
+XPH.US,D,20150417,000000,57.6617,57.886,56.7959,57.3837,233792.9930725,0
+XPH.US,D,20150420,000000,57.6667,57.8761,57.1157,57.5306,185761.74053286,0
+XPH.US,D,20150421,000000,58.1054,58.1392,57.741,57.7947,111104.8836325,0
+XPH.US,D,20150422,000000,58.0578,58.1441,57.4294,57.7996,91187.053917587,0
+XPH.US,D,20150423,000000,57.7143,58.2692,57.3876,58.1639,84544.75537209,0
+XPH.US,D,20150424,000000,57.5276,57.6617,57.2198,57.344,349941.55107825,0
+XPH.US,D,20150427,000000,57.206,57.206,54.5067,54.6001,442115.78312362,0
+XPH.US,D,20150428,000000,54.7331,55.1272,53.2798,54.5107,242054.06228263,0
+XPH.US,D,20150429,000000,54.2019,54.8304,53.6103,53.9588,295572.21202841,0
+XPH.US,D,20150430,000000,53.4931,53.7612,51.6854,52.016,958402.89268067,0
+XPH.US,D,20150501,000000,52.6742,53.3433,52.4687,53.2897,223875.88218677,0
+XPH.US,D,20150504,000000,53.6153,54.1116,53.3026,53.5567,293993.73434858,0
+XPH.US,D,20150505,000000,53.4386,53.5438,52.43,52.6057,135720.87537595,0
+XPH.US,D,20150506,000000,52.6841,52.9412,51.9673,52.3764,156658.11760648,0
+XPH.US,D,20150507,000000,52.1659,52.7238,51.8999,52.5183,204240.10336552,0
+XPH.US,D,20150508,000000,52.711,53.7394,52.711,53.1934,167513.04771359,0
+XPH.US,D,20150511,000000,53.3115,56.1031,53.2311,53.6014,148352.72611306,0
+XPH.US,D,20150512,000000,53.1567,53.2222,52.6097,53.112,84811.696396439,0
+XPH.US,D,20150513,000000,53.4833,53.4833,52.6791,52.8598,73417.847617531,0
+XPH.US,D,20150514,000000,53.2142,53.5239,52.6702,53.4485,68088.093052135,0
+XPH.US,D,20150515,000000,53.5021,53.6887,53.3026,53.6014,92639.616019893,0
+XPH.US,D,20150518,000000,53.4743,54.1116,53.4208,54.0411,162969.00635194,0
+XPH.US,D,20150519,000000,54.0094,54.4611,53.9438,54.1981,116879.87568002,0
+XPH.US,D,20150520,000000,54.2516,54.6596,53.9856,54.4978,78548.151908131,0
+XPH.US,D,20150521,000000,54.5227,54.6278,54.2834,54.5227,61775.189657438,0
+XPH.US,D,20150522,000000,54.5365,54.8354,54.2467,54.6358,94014.614126445,0
+XPH.US,D,20150526,000000,54.6458,54.6458,53.8685,54.0838,162685.94813367,0
+XPH.US,D,20150527,000000,54.3092,54.9604,54.2019,54.9247,164807.37378378,0
+XPH.US,D,20150528,000000,54.9247,55.1103,54.605,55.0746,105149.58047796,0
+XPH.US,D,20150529,000000,55.2335,55.6613,54.9644,55.1312,508175.12439071,0
+XPH.US,D,20150601,000000,55.4201,55.4201,54.605,55.1689,146726.90417608,0
+XPH.US,D,20150602,000000,54.6973,55.5223,54.6497,55.158,967756.9091037,0
+XPH.US,D,20150603,000000,55.4687,55.6067,55.0517,55.5352,57488.016073933,0
+XPH.US,D,20150604,000000,55.4419,55.7517,54.8631,55.1739,82292.377521357,0
+XPH.US,D,20150605,000000,54.8671,55.7477,54.5505,55.6732,194117.49825729,0
+XPH.US,D,20150608,000000,55.6692,55.8082,55.2335,55.3208,139105.48609977,0
+XPH.US,D,20150609,000000,55.3069,55.3436,54.5693,54.9644,182331.80020113,0
+XPH.US,D,20150610,000000,55.0319,55.4906,54.7788,55.3158,578958.81812646,0
+XPH.US,D,20150611,000000,55.5481,55.7129,55.3933,55.6613,75998.613294444,0
+XPH.US,D,20150612,000000,55.4508,55.8568,54.9376,55.0419,130764.83824463,0
+XPH.US,D,20150615,000000,54.6894,55.0845,54.2278,55.0419,103483.46555618,0
+XPH.US,D,20150616,000000,55.3069,55.4727,55.0885,55.4727,128507.4237708,0
+XPH.US,D,20150617,000000,55.5709,55.8817,55.4012,55.5799,147445.12663027,0
+XPH.US,D,20150618,000000,55.8777,56.7741,55.8519,56.663,135496.24198565,0
+XPH.US,D,20150619,000000,56.7959,56.8536,56.4078,56.5935,110094.53703845,0
+XPH.US,D,20150622,000000,56.9817,57.3529,56.8674,57.3211,143638.4468906,0
+XPH.US,D,20150623,000000,57.4432,57.7668,57.3171,57.5495,105587.76668774,0
+XPH.US,D,20150624,000000,57.5356,57.5495,56.526,56.663,174260.10801959,0
+XPH.US,D,20150625,000000,56.5468,56.9955,56.3254,56.9955,108294.44794218,0
+XPH.US,D,20150626,000000,57.0303,57.2953,55.5352,55.7685,178534.18638303,0
+XPH.US,D,20150629,000000,55.1828,55.5621,54.1514,54.2248,173363.58910762,0
+XPH.US,D,20150630,000000,54.7649,55.4459,54.464,55.3883,135947.52341549,0
+XPH.US,D,20150701,000000,55.9413,56.2024,55.2613,55.5967,115947.09308172,0
+XPH.US,D,20150702,000000,55.6564,55.7824,55.2473,55.6156,67090.841678152,0
+XPH.US,D,20150706,000000,54.9475,56.2192,54.884,55.8212,95008.843526567,0
+XPH.US,D,20150707,000000,56.4625,56.5716,55.4766,56.5716,117521.54146307,0
+XPH.US,D,20150708,000000,56.521,56.521,55.0061,55.1828,124501.29375633,0
+XPH.US,D,20150709,000000,55.7387,56.1626,55.5303,55.7387,116620.99325262,0
+XPH.US,D,20150710,000000,56.4168,57.0839,56.2539,56.934,150168.93240326,0
+XPH.US,D,20150713,000000,57.4294,57.8433,57.2705,57.6617,430465.06656657,0
+XPH.US,D,20150714,000000,57.614,58.6107,57.614,58.4975,106754.24859792,0
+XPH.US,D,20150715,000000,58.5393,59.0247,58.1352,58.2553,133978.20378302,0
+XPH.US,D,20150716,000000,58.6921,59.1051,58.429,58.9532,97936.128872823,0
+XPH.US,D,20150717,000000,58.9393,59.1795,58.7844,59.114,89156.287483295,0
+XPH.US,D,20150720,000000,59.3811,59.4794,58.984,59.1606,94784.210136266,0
+XPH.US,D,20150721,000000,59.1835,59.3811,58.574,59.1746,86679.276242261,0
+XPH.US,D,20150722,000000,58.4896,59.3254,58.4896,59.2937,68442.67131844,0
+XPH.US,D,20150723,000000,59.5617,59.7355,59.0783,59.252,79925.164663924,0
+XPH.US,D,20150724,000000,59.0743,59.2153,58.1878,58.3139,195196.34292551,0
+XPH.US,D,20150727,000000,57.9664,58.3139,57.21,57.8533,193845.52060984,0
+XPH.US,D,20150728,000000,58.2364,58.6514,57.4383,58.6236,124727.94179587,0
+XPH.US,D,20150729,000000,58.9393,58.9393,57.6715,57.8175,151971.03614876,0
+XPH.US,D,20150730,000000,58.0876,58.0876,56.8714,57.4333,111218.71131457,0
+XPH.US,D,20150731,000000,57.7708,58.4975,57.5177,58.162,97037.595311618,0
+XPH.US,D,20150803,000000,58.4896,58.5353,57.2238,57.8999,161200.14431889,0
+XPH.US,D,20150804,000000,57.9823,57.9823,56.8714,57.07,144764.63581596,0
+XPH.US,D,20150805,000000,57.4154,57.6269,56.8576,57.1812,85554.094641514,0
+XPH.US,D,20150806,000000,57.206,57.4571,54.9078,55.2523,172295.82501023,0
+XPH.US,D,20150807,000000,55.3069,55.3069,53.8069,55.0319,209378.46625308,0
+XPH.US,D,20150810,000000,55.15,55.6017,55.0517,55.1927,103789.69224071,0
+XPH.US,D,20150811,000000,54.6596,55.0409,53.7344,54.2656,90358.025755175,0
+XPH.US,D,20150812,000000,53.7225,54.4978,52.8241,54.471,281876.62649239,0
+XPH.US,D,20150813,000000,54.4938,54.7649,53.7185,53.8367,107840.14453848,0
+XPH.US,D,20150814,000000,53.6609,53.8198,52.8549,53.7056,111445.35935412,0
+XPH.US,D,20150817,000000,53.5151,54.8532,53.3572,54.8532,331406.77806686,0
+XPH.US,D,20150818,000000,55.3933,55.973,55.0369,55.2473,364729.07650257,0
+XPH.US,D,20150819,000000,54.8889,55.1927,54.3042,54.884,88706.013378072,0
+XPH.US,D,20150820,000000,54.34,54.5415,52.6791,52.7188,227841.71921644,0
+XPH.US,D,20150821,000000,52.2116,52.7784,51.2953,51.8592,461086.72769556,0
+XPH.US,D,20150824,000000,48.5394,51.3846,34.002,49.4647,641087.57872557,0
+XPH.US,D,20150825,000000,49.958,51.9693,49.1202,49.1202,418984.58787032,0
+XPH.US,D,20150826,000000,50.2559,50.7324,48.7222,50.7235,174936.02283973,0
+XPH.US,D,20150827,000000,51.2297,52.0636,50.9538,51.8909,361124.86901155,0
+XPH.US,D,20150828,000000,51.7857,52.3227,51.6954,52.2166,221310.22637916,0
+XPH.US,D,20150831,000000,52.2235,52.7516,51.2159,51.4273,216812.52195005,0
+XPH.US,D,20150901,000000,50.4098,51.2705,50.1467,50.3433,544615.09252589,0
+XPH.US,D,20150902,000000,50.8456,51.7589,50.2976,51.7311,387242.78176369,0
+XPH.US,D,20150903,000000,52.1381,52.5322,50.795,50.9011,297636.22017517,0
+XPH.US,D,20150904,000000,50.4187,51.2953,50.1864,50.7592,228968.91546643,0
+XPH.US,D,20150908,000000,51.5911,52.3138,51.4958,52.2235,414711.5168315,0
+XPH.US,D,20150909,000000,51.3697,51.3697,49.6662,49.7714,154670.66613086,0
+XPH.US,D,20150910,000000,49.5928,51.189,49.553,50.5775,180965.86801616,0
+XPH.US,D,20150911,000000,50.519,51.203,50.3066,51.203,215908.95176573,0
+XPH.US,D,20150914,000000,50.9994,51.1851,50.4822,50.9011,240001.13470669,0
+XPH.US,D,20150915,000000,51.1047,51.2844,50.7592,51.2477,62590.115275167,0
+XPH.US,D,20150916,000000,51.1226,51.5236,50.6362,51.344,163678.16288455,0
+XPH.US,D,20150917,000000,51.3092,53.0584,51.3092,52.6325,204166.56866824,0
+XPH.US,D,20150918,000000,51.9038,52.7466,51.9038,52.3724,95936.589501757,0
+XPH.US,D,20150921,000000,52.6186,52.6841,50.0405,50.3453,224516.54064522,0
+XPH.US,D,20150922,000000,49.7049,49.8539,48.1365,48.6367,179435.7419181,0
+XPH.US,D,20150923,000000,48.5921,49.3108,48.1811,48.4044,81032.214421507,0
+XPH.US,D,20150924,000000,48.0947,48.1453,46.4031,47.3909,455557.52285536,0
+XPH.US,D,20150925,000000,47.8554,47.9259,44.1536,44.6043,237447.56679453,0
+XPH.US,D,20150928,000000,44.233,44.4127,40.3733,40.8786,1272658.9617642,0
+XPH.US,D,20150929,000000,40.9878,42.0182,39.4481,40,747308.95259942,0
+XPH.US,D,20150930,000000,40.5053,41.8853,40.5053,41.7353,773054.1552421,0
+XPH.US,D,20151001,000000,41.7353,42.1522,40.8885,42.1522,185394.06704649,0
+XPH.US,D,20151002,000000,41.4037,44.0821,41.2608,44.0821,218784.86355636,0
+XPH.US,D,20151005,000000,44.5784,44.9348,43.3872,44.233,900176.50766015,0
+XPH.US,D,20151006,000000,44.1705,44.2847,41.2965,42.2495,1861583.2423582,0
+XPH.US,D,20151007,000000,42.6486,43.6324,41.5655,43.0308,549195.39757386,0
+XPH.US,D,20151008,000000,42.8819,43.3256,41.8048,43.0933,205406.58527569,0
+XPH.US,D,20151009,000000,43.2264,43.8578,42.7281,43.5679,117035.00367152,0
+XPH.US,D,20151012,000000,43.5332,43.6145,42.5493,43.0308,170908.73900823,0
+XPH.US,D,20151013,000000,42.6486,43.4865,41.5566,41.6271,608797.78802556,0
+XPH.US,D,20151014,000000,41.8048,42.6208,41.3213,41.7353,156497.95299187,0
+XPH.US,D,20151015,000000,41.6827,43.415,41.4672,43.3961,161783.38527398,0
+XPH.US,D,20151016,000000,43.1818,43.8111,42.872,43.6562,119401.20920434,0
+XPH.US,D,20151019,000000,43.3256,44.5011,42.8452,43.7943,113479.14776227,0
+XPH.US,D,20151020,000000,43.682,43.698,41.6003,41.7958,152004.27786123,0
+XPH.US,D,20151021,000000,42.332,42.332,39.1393,40.4795,450387.93290458,0
+XPH.US,D,20151022,000000,40.41,40.41,38.638,39.6625,1026690.4360076,0
+XPH.US,D,20151023,000000,40.1688,42.3408,40.1688,41.9021,479956.93980547,0
+XPH.US,D,20151026,000000,41.9904,42.6397,41.3402,42.0639,442630.52600454,0
+XPH.US,D,20151027,000000,42.0182,42.9177,42.0182,42.6486,94775.144214684,0
+XPH.US,D,20151028,000000,43.0576,44.4494,42.2495,44.4395,119401.20920434,0
+XPH.US,D,20151029,000000,44.6489,45.6,43.9829,44.1357,235874.1257378,0
+XPH.US,D,20151030,000000,44.1615,44.2509,43.3694,43.4339,171791.15537551,0
+XPH.US,D,20151102,000000,43.6056,45.3171,43.6056,45.1929,156633.94181559,0
+XPH.US,D,20151103,000000,45.051,46.3207,44.9895,45.9862,236689.05135553,0
+XPH.US,D,20151104,000000,46.1559,46.3853,45.3439,45.7439,201319.86929161,0
+XPH.US,D,20151105,000000,45.609,45.609,44.2509,44.8575,155150.15265007,0
+XPH.US,D,20151106,000000,45.2902,46.0675,44.5696,46.0319,82971.314315362,0
+XPH.US,D,20151109,000000,45.8432,46.7227,45.5563,45.8869,146685.60386665,0
+XPH.US,D,20151110,000000,45.7628,46.7565,45.5643,46.7307,550333.67439467,0
+XPH.US,D,20151111,000000,46.6444,46.6444,45.5225,45.5225,65658.426068249,0
+XPH.US,D,20151112,000000,45.2089,45.4074,44.3115,44.3492,727072.80830453,0
+XPH.US,D,20151113,000000,44.2598,45.5643,44.1099,45.1583,81733.312357155,0
+XPH.US,D,20151116,000000,44.909,45.5732,44.7384,45.4779,70381.771212295,0
+XPH.US,D,20151117,000000,45.5225,46.3664,45.1404,45.7806,104557.2736013,0
+XPH.US,D,20151118,000000,45.9504,46.8925,45.8065,46.836,133903.66176114,0
+XPH.US,D,20151119,000000,47.0256,47.1943,46.3386,46.5193,90954.361930324,0
+XPH.US,D,20151120,000000,46.7069,47.1943,46.697,46.9551,82187.615760858,0
+XPH.US,D,20151123,000000,46.9898,47.9517,46.9103,47.5418,97249.133481857,0
+XPH.US,D,20151124,000000,47.3462,47.9339,47.1496,47.8823,93542.178879578,0
+XPH.US,D,20151125,000000,47.916,48.735,47.8724,48.6557,120974.65026106,0
+XPH.US,D,20151127,000000,48.7003,48.8661,48.5296,48.7003,147172.14165821,0
+XPH.US,D,20151130,000000,48.8293,48.8293,47.5586,47.9865,109055.98535504,0
+XPH.US,D,20151201,000000,48.2963,48.9108,47.7453,48.9008,419288.79990562,0
+XPH.US,D,20151202,000000,48.8561,49.5322,48.3399,48.4651,167272.29712937,0
+XPH.US,D,20151203,000000,48.7003,48.7003,46.7227,47.1049,91912.32764412,0
+XPH.US,D,20151204,000000,47.2032,48.5107,46.964,48.5107,90618.922831803,0
+XPH.US,D,20151207,000000,48.3399,48.6099,47.0603,47.2916,174264.13731807,0
+XPH.US,D,20151208,000000,47.0345,48.4044,46.9015,48.199,220380.46575474,0
+XPH.US,D,20151209,000000,47.8823,48.2078,47.2191,47.504,224628.35367805,0
+XPH.US,D,20151210,000000,47.4623,48.2605,47.4455,48.0679,190339.02360698,0
+XPH.US,D,20151211,000000,47.5676,47.6401,46.5193,46.689,218221.76909368,0
+XPH.US,D,20151214,000000,46.689,46.9461,45.6278,46.3386,251666.96113305,0
+XPH.US,D,20151215,000000,47.0166,47.7552,47.0166,47.5944,133340.56729845,0
+XPH.US,D,20151216,000000,48.0332,48.7857,47.7016,48.6824,73640.466358592,0
+XPH.US,D,20151217,000000,48.9196,48.9276,47.8287,47.9429,218673.05052353,0
+XPH.US,D,20151218,000000,47.6788,48.7916,47.5557,48.0798,154617.27792599,0
+XPH.US,D,20151221,000000,48.5047,48.7608,47.8902,48.3121,110196.27682509,0
+XPH.US,D,20151222,000000,48.3806,48.3806,47.8138,48.332,83426.625043685,0
+XPH.US,D,20151223,000000,48.735,49.415,48.4104,49.2472,158655.64232831,0
+XPH.US,D,20151224,000000,49.1421,49.3397,49.0994,49.1807,23301.433114109,0
+XPH.US,D,20151228,000000,48.884,49.1421,48.4948,48.9128,150434.86610298,0
+XPH.US,D,20151229,000000,49.3118,49.425,49.0656,49.3853,138644.13142373,0
+XPH.US,D,20151230,000000,49.415,49.6731,49.1619,49.3217,120648.27708413,0
+XPH.US,D,20151231,000000,49.0388,49.1619,48.602,48.602,198480.22118731,0
+XPH.US,D,20160104,000000,47.5745,47.8902,47.0246,47.5468,178701.40226998,0
+XPH.US,D,20160105,000000,47.6698,48.1345,47.3372,47.651,140319.31226709,0
+XPH.US,D,20160106,000000,46.8717,47.2132,45.9624,46.4448,166301.2361955,0
+XPH.US,D,20160107,000000,45.2674,45.6665,44.5487,44.6499,208941.28736792,0
+XPH.US,D,20160108,000000,45.0043,45.3052,43.5818,43.6642,202691.8454243,0
+XPH.US,D,20160111,000000,43.8726,44.3135,41.6628,42.4391,483011.14805388,0
+XPH.US,D,20160112,000000,42.8005,43.6741,41.8703,42.8769,359544.37668248,0
+XPH.US,D,20160113,000000,42.9623,43.4597,40.8637,40.959,518707.71061936,0
+XPH.US,D,20160114,000000,41.1387,42.9901,40.0388,42.6566,171182.73130492,0
+XPH.US,D,20160115,000000,41.2806,42.1761,40.8161,42.1284,205046.97038629,0
+XPH.US,D,20160119,000000,42.6854,42.9524,40.7783,41.4901,293502.15993394,0
+XPH.US,D,20160120,000000,40.6929,43.3078,40.3912,42.6377,231756.18269048,0
+XPH.US,D,20160121,000000,42.733,43.2829,41.8901,42.2505,156458.66733169,0
+XPH.US,D,20160122,000000,43.0745,43.5719,42.8084,43.3237,64233.061730688,0
+XPH.US,D,20160125,000000,43.1123,43.4547,42.6278,42.733,51513.573751618,0
+XPH.US,D,20160126,000000,42.8968,43.4279,42.1472,43.14,250462.20088731,0
+XPH.US,D,20160127,000000,43.1123,43.1123,41.1148,41.3849,121410.8218216,0
+XPH.US,D,20160128,000000,41.7115,41.7115,39.6863,39.9911,95555.820795327,0
+XPH.US,D,20160129,000000,40.1717,40.8547,39.7737,40.8071,109254.42830521,0
+XPH.US,D,20160201,000000,40.6562,41.2995,40.1331,41.0463,72373.251986399,0
+XPH.US,D,20160202,000000,40.6373,40.8279,39.7935,40.1429,270184.6096259,0
+XPH.US,D,20160203,000000,40.3028,40.4288,38.911,40.3812,131233.24419302,0
+XPH.US,D,20160204,000000,40.1996,41.2896,40.0199,40.4656,180068.34177957,0
+XPH.US,D,20160205,000000,40.3127,40.3127,39.5324,39.8124,249030.79260202,0
+XPH.US,D,20160208,000000,39.176,39.194,37.7137,38.3114,178362.9411976,0
+XPH.US,D,20160209,000000,37.8647,39.0797,37.4934,38.5,253596.99510532,0
+XPH.US,D,20160210,000000,38.774,39.4878,38.225,38.369,88791.635970788,0
+XPH.US,D,20160211,000000,37.4388,37.8647,36.8313,37.5996,148684.1359131,0
+XPH.US,D,20160212,000000,37.9708,38.2151,37.1628,38.2151,215282.39585198,0
+XPH.US,D,20160216,000000,38.7661,39.2673,38.6043,39.2673,184863.20697165,0
+XPH.US,D,20160217,000000,39.6496,40.8875,39.6496,40.7882,257336.18409545,0
+XPH.US,D,20160218,000000,40.8349,40.8349,39.7598,39.8491,78074.709336644,0
+XPH.US,D,20160219,000000,39.8124,40.0566,39.04,39.9713,159145.20209372,0
+XPH.US,D,20160222,000000,40.4557,40.4845,39.9613,40.2929,39824.578858996,0
+XPH.US,D,20160223,000000,40.2284,40.4448,39.7836,39.7836,137559.24280778,0
+XPH.US,D,20160224,000000,39.3548,39.9425,38.7462,39.9246,244677.13559358,0
+XPH.US,D,20160225,000000,39.7737,40.3912,39.7052,40.1429,72709.698409541,0
+XPH.US,D,20160226,000000,40.401,40.7396,39.9811,40.274,555050.975591,0
+XPH.US,D,20160229,000000,40.1331,40.1331,38.6231,38.633,116578.68561858,0
+XPH.US,D,20160301,000000,38.9457,39.2128,38.3214,39.2128,223622.03638249,0
+XPH.US,D,20160302,000000,39.1671,39.8968,39.1582,39.877,615945.76353039,0
+XPH.US,D,20160303,000000,39.8491,39.9613,39.2217,39.6019,276417.93437561,0
+XPH.US,D,20160304,000000,39.6397,39.7052,39.0797,39.2673,153971.58284445,0
+XPH.US,D,20160307,000000,39.0033,40.401,38.9209,40.0943,170264.05125131,0
+XPH.US,D,20160308,000000,39.9246,39.9513,38.8326,38.9011,166207.55500583,0
+XPH.US,D,20160309,000000,39.0599,39.2316,38.5467,38.9289,140202.46261115,0
+XPH.US,D,20160310,000000,39.1492,39.5722,38.3888,38.8226,71067.75927864,0
+XPH.US,D,20160311,000000,39.194,40.2839,39.04,40.2552,235312.03859973,0
+XPH.US,D,20160314,000000,40.1529,40.2334,39.734,40.0099,123633.98725835,0
+XPH.US,D,20160315,000000,39.5622,39.5622,37.4656,37.5421,240097.83787023,0
+XPH.US,D,20160316,000000,37.4745,37.7137,36.4778,36.9612,182671.26859813,0
+XPH.US,D,20160317,000000,36.9414,36.9514,35.4156,35.904,499058.83657804,0
+XPH.US,D,20160318,000000,36.0202,36.4947,35.5348,36.3507,257763.2897344,0
+XPH.US,D,20160321,000000,36.314,37.2918,36.314,36.7985,168224.21889544,0
+XPH.US,D,20160322,000000,36.8084,38.499,36.8084,38.2995,1227000.9660298,0
+XPH.US,D,20160323,000000,38.1754,38.6132,37.5401,37.5976,168418.63254714,0
+XPH.US,D,20160324,000000,37.1965,37.811,36.8283,37.4169,77004.930590008,0
+XPH.US,D,20160328,000000,37.4646,37.5887,36.5513,36.8034,290362.32909282,0
+XPH.US,D,20160329,000000,36.7041,38.0623,36.4182,38.0443,253517.41646033,0
+XPH.US,D,20160330,000000,38.2995,38.5735,37.7495,37.8398,133282.14247048,0
+XPH.US,D,20160331,000000,37.8527,38.6796,37.4269,38.2231,76419.674985681,0
+XPH.US,D,20160401,000000,37.96,39.0024,37.7584,38.8901,166866.34530743,0
+XPH.US,D,20160404,000000,38.9934,39.859,38.8901,39.4302,152718.47101694,0
+XPH.US,D,20160405,000000,38.9447,39.2018,38.7651,38.9447,555120.48098979,0
+XPH.US,D,20160406,000000,39.0092,40.7009,39.0092,40.6731,379443.0672296,0
+XPH.US,D,20160407,000000,40.4845,42.3577,40.4467,42.0817,585405.69569564,0
+XPH.US,D,20160408,000000,42.4888,42.5921,41.4633,41.6936,366483.83599092,0
+XPH.US,D,20160411,000000,41.8614,41.8614,40.7882,40.9689,123491.9544869,0
+XPH.US,D,20160412,000000,40.5321,40.7783,40.0586,40.3912,167003.34145577,0
+XPH.US,D,20160413,000000,40.6562,41.368,40.3723,41.3084,426324.96237761,0
+XPH.US,D,20160414,000000,41.3273,41.5209,40.959,41.3461,80143.754106503,0
+XPH.US,D,20160415,000000,40.9987,41.3084,40.5986,40.8736,158967.91296057,0
+XPH.US,D,20160418,000000,40.542,41.5735,40.5222,41.3958,148370.85795622,0
+XPH.US,D,20160419,000000,41.5874,41.9378,41.0742,41.3859,255824.18984055,0
+XPH.US,D,20160420,000000,41.5109,41.649,40.959,41.3461,149910.04997586,0
+XPH.US,D,20160421,000000,41.3273,42.6972,41.2906,42.5821,184137.93324512,0
+XPH.US,D,20160422,000000,42.5623,43.0487,42.2803,42.8114,94482.01275021,0
+XPH.US,D,20160425,000000,42.3945,42.5921,41.5616,41.5963,104712.4015928,0
+XPH.US,D,20160426,000000,41.6638,41.6638,40.7496,41.3958,144670.95462628,0
+XPH.US,D,20160427,000000,41.3084,41.3859,40.8259,41.0165,83078.090725101,0
+XPH.US,D,20160428,000000,40.9302,41.3273,40.5788,40.7694,97039.609960859,0
+XPH.US,D,20160429,000000,40.7207,40.7396,39.733,40.1629,179483.08617524,0
+XPH.US,D,20160502,000000,40.274,40.3723,39.6009,40.1429,124819.60833631,0
+XPH.US,D,20160503,000000,40.1717,40.7594,39.877,40.1996,341260.4275015,0
+XPH.US,D,20160504,000000,39.6585,39.7419,38.5377,38.8117,187485.27295799,0
+XPH.US,D,20160505,000000,38.8901,38.9199,38.2329,38.4514,413823.05651649,0
+XPH.US,D,20160506,000000,37.6432,37.824,36.3309,36.9404,327997.99155215,0
+XPH.US,D,20160509,000000,37.124,38.2329,37.124,37.9967,122743.51229411,0
+XPH.US,D,20160510,000000,38.2231,38.4424,37.7862,38.4424,243878.32716979,0
+XPH.US,D,20160511,000000,38.358,38.5933,37.6631,37.683,103565.05885042,0
+XPH.US,D,20160512,000000,37.7952,37.9788,36.7419,37.0744,126538.10413835,0
+XPH.US,D,20160513,000000,37.0943,37.8329,36.9782,37.4368,160230.09070966,0
+XPH.US,D,20160516,000000,37.4726,38.5735,37.4726,38.49,125645.61452486,0
+XPH.US,D,20160517,000000,38.2607,38.9835,38.2231,38.5735,151503.637525,0
+XPH.US,D,20160518,000000,38.4514,39.1572,38.4514,38.91,153312.79254285,0
+XPH.US,D,20160519,000000,38.6598,39.0987,37.9023,38.367,693779.72228281,0
+XPH.US,D,20160520,000000,38.49,39.4203,38.49,39.3626,75015.464465144,0
+XPH.US,D,20160523,000000,39.4579,39.7528,39.2475,39.3915,61980.683879956,0
+XPH.US,D,20160524,000000,39.6009,40.2085,39.5513,40.1529,74191.472925833,0
+XPH.US,D,20160525,000000,40.1807,40.5033,40.0586,40.2452,356069.10674284,0
+XPH.US,D,20160526,000000,40.274,40.4458,39.9513,40.3425,66405.860936427,0
+XPH.US,D,20160527,000000,41.0087,41.2717,40.7694,40.9202,800007.14010437,0
+XPH.US,D,20160531,000000,41.1387,41.4027,41.0553,41.3461,921891.40449746,0
+XPH.US,D,20160601,000000,41.3084,42.1195,41.2528,41.8614,225111.86949574,0
+XPH.US,D,20160602,000000,41.9091,42.5166,41.8048,42.4401,213570.95132229,0
+XPH.US,D,20160603,000000,42.4302,42.4302,41.4156,41.9934,147810.78546741,0
+XPH.US,D,20160606,000000,42.0719,42.8214,41.6638,42.6496,378540.50436991,0
+XPH.US,D,20160607,000000,42.2019,42.4988,41.7621,42.3577,88296.032257657,0
+XPH.US,D,20160608,000000,42.3855,42.4401,42.1482,42.3389,88238.614754306,0
+XPH.US,D,20160609,000000,42.2217,42.6586,41.9091,42.0719,278936.24592607,0
+XPH.US,D,20160610,000000,41.644,41.6737,41.0364,41.2816,103611.39578295,0
+XPH.US,D,20160613,000000,41.0742,41.7025,40.8389,40.9888,186968.51542784,0
+XPH.US,D,20160614,000000,40.7694,41.1575,40.3325,41.1486,67637.818946912,0
+XPH.US,D,20160615,000000,41.2141,41.2906,40.7009,40.7594,45558.270597086,0
+XPH.US,D,20160616,000000,40.6284,40.7496,40.0586,40.6562,116415.49903011,0
+XPH.US,D,20160617,000000,40.6711,40.6811,39.7498,39.8273,68389.283113569,0
+XPH.US,D,20160620,000000,40.2352,40.5828,40.003,40.0169,248910.92097222,0
+XPH.US,D,20160621,000000,40.1112,40.1112,39.045,39.5116,104719.45286515,0
+XPH.US,D,20160622,000000,39.4262,40.3693,39.3071,39.6257,108397.19505344,0
+XPH.US,D,20160623,000000,39.9981,40.4725,39.8362,40.4725,60591.583228721,0
+XPH.US,D,20160624,000000,39.0351,39.865,38.9149,38.9417,967754.89445447,0
+XPH.US,D,20160627,000000,38.5785,38.7779,37.4576,37.6949,133908.69838423,0
+XPH.US,D,20160628,000000,38.1595,39.2078,38.0106,39.1145,119068.79207968,0
+XPH.US,D,20160629,000000,39.5206,40.0556,39.2178,39.875,60614.751694986,0
+XPH.US,D,20160630,000000,39.8838,39.9981,39.3398,39.7647,97430.45191349,0
+XPH.US,D,20160701,000000,39.7985,40.5768,39.6744,40.3703,61017.681543059,0
+XPH.US,D,20160705,000000,40.2164,40.3792,39.7399,40.1112,60333.708125954,0
+XPH.US,D,20160706,000000,39.9583,40.8627,39.9583,40.8537,86185.687178371,0
+XPH.US,D,20160707,000000,40.9004,41.0453,40.413,40.8061,65184.983496763,0
+XPH.US,D,20160708,000000,40.9779,41.4742,40.8249,41.2995,59474.460224936,0
+XPH.US,D,20160711,000000,41.6252,41.9894,41.4057,41.6539,115946.0857571,0
+XPH.US,D,20160712,000000,41.9478,42.2197,41.8138,42.0242,116792.23843806,0
+XPH.US,D,20160713,000000,42.2426,42.5543,41.5497,41.5685,182190.7747543,0
+XPH.US,D,20160714,000000,41.8901,42.0222,41.5209,41.9656,102849.85837009,0
+XPH.US,D,20160715,000000,42.1016,42.2744,41.9656,42.0827,64496.980781177,0
+XPH.US,D,20160718,000000,42.0927,42.2515,41.8614,42.0529,206615.37481991,0
+XPH.US,D,20160719,000000,41.9844,42.1939,41.3759,41.4812,77701.999227176,0
+XPH.US,D,20160720,000000,41.6638,42.5206,41.6638,42.4898,89001.159491786,0
+XPH.US,D,20160721,000000,43.2125,43.686,42.9663,43.1638,152872.59168383,0
+XPH.US,D,20160722,000000,43.1549,43.1549,42.7757,43.0884,86540.265444675,0
+XPH.US,D,20160725,000000,43.0983,43.1936,42.7846,43.1083,103515.69994402,0
+XPH.US,D,20160726,000000,43.0507,43.3098,42.7945,42.9564,87794.384596805,0
+XPH.US,D,20160727,000000,43.0586,43.7446,43.0586,43.697,85171.311285844,0
+XPH.US,D,20160728,000000,43.7248,43.8686,43.2214,43.7724,70520.782009881,0
+XPH.US,D,20160729,000000,43.7346,43.9183,43.3644,43.7346,63144.143816269,0
+XPH.US,D,20160801,000000,43.8191,44.231,43.5669,43.7913,821309.03384742,0
+XPH.US,D,20160802,000000,43.9183,44.1923,43.5192,43.8984,244082.81406768,0
+XPH.US,D,20160803,000000,43.9084,44.5169,43.7823,44.4326,89078.72348754,0
+XPH.US,D,20160804,000000,44.7432,45.325,44.6003,44.6102,190441.77071823,0
+XPH.US,D,20160805,000000,44.6966,44.7681,44.3263,44.7234,95903.347789291,0
+XPH.US,D,20160808,000000,44.916,44.9547,44.3561,44.4991,487080.73951942,0
+XPH.US,D,20160809,000000,44.7234,45.4491,44.5814,45.3339,169471.28677522,0
+XPH.US,D,20160810,000000,45.0311,45.0311,44.2022,44.4793,98569.73605892,0
+XPH.US,D,20160811,000000,44.4793,44.907,44.3561,44.773,93143.278329985,0
+XPH.US,D,20160812,000000,44.7532,44.907,44.3948,44.8982,65992.857842151,0
+XPH.US,D,20160815,000000,44.9835,45.1175,44.8684,44.9935,41660.931641593,0
+XPH.US,D,20160816,000000,44.8684,45.0123,44.4991,44.4991,78303.372025426,0
+XPH.US,D,20160817,000000,44.6003,44.773,44.1,44.4147,67807.049483103,0
+XPH.US,D,20160818,000000,44.3859,44.6966,44.3601,44.6192,50903.135031787,0
+XPH.US,D,20160819,000000,44.4891,44.5914,44.2767,44.5169,32720.925637455,0
+XPH.US,D,20160822,000000,44.6003,44.8684,44.3948,44.5169,137278.19923876,0
+XPH.US,D,20160823,000000,44.6479,44.907,44.5546,44.783,43775.30601936,0
+XPH.US,D,20160824,000000,45.1175,45.4957,43.3366,43.4517,319167.78393162,0
+XPH.US,D,20160825,000000,43.6066,43.6433,42.33,42.6704,105356.0820251,0
+XPH.US,D,20160826,000000,42.6893,43.1836,42.4868,42.8522,112397.2811202,0
+XPH.US,D,20160829,000000,42.9762,43.137,42.4312,42.7657,80624.247950332,0
+XPH.US,D,20160830,000000,42.6893,43.0507,42.6516,42.9197,122708.2559324,0
+XPH.US,D,20160831,000000,42.862,42.862,42.3766,42.7082,78152.273332399,0
+XPH.US,D,20160901,000000,42.6704,42.9007,42.3995,42.7082,101816.34330977,0
+XPH.US,D,20160902,000000,42.7657,42.8045,42.0729,42.2029,107456.35385819,0
+XPH.US,D,20160906,000000,42.2912,43.0477,42.2912,42.7171,96711.222134679,0
+XPH.US,D,20160907,000000,42.7082,43.003,42.4501,42.7469,199682.96678381,0
+XPH.US,D,20160908,000000,42.7469,43.0408,42.4898,43.003,141707.40559371,0
+XPH.US,D,20160909,000000,42.6039,42.7559,41.9478,41.9746,63140.114517788,0
+XPH.US,D,20160912,000000,41.8138,43.2899,41.5596,43.2026,93222.85697498,0
+XPH.US,D,20160913,000000,42.9295,43.0586,42.2426,42.6416,82468.65932989,0
+XPH.US,D,20160914,000000,42.7757,43.4795,42.7369,42.871,92027.162650821,0
+XPH.US,D,20160915,000000,43.1172,43.7058,42.9097,43.6523,53695.438878938,0
+XPH.US,D,20160916,000000,43.688,44.1467,43.5093,44.0901,100971.19795344,0
+XPH.US,D,20160919,000000,44.2122,44.3472,43.7327,43.8191,150073.23656433,0
+XPH.US,D,20160920,000000,44.1099,44.2697,43.9094,43.9372,99704.990905867,0
+XPH.US,D,20160921,000000,44.0315,44.1467,43.413,44.0801,87336.051894621,0
+XPH.US,D,20160922,000000,44.2876,44.4901,44.0414,44.3571,136106.68070547,0
+XPH.US,D,20160923,000000,44.3273,44.8703,44.3273,44.6877,272572.97630036,0
+XPH.US,D,20160926,000000,44.4156,44.4623,43.4994,43.5192,117910.36876646,0
+XPH.US,D,20160927,000000,43.4895,44.0027,43.4795,44.0027,33990.154658888,0
+XPH.US,D,20160928,000000,44.0126,44.0772,43.4597,43.9183,105738.86538077,0
+XPH.US,D,20160929,000000,43.4229,43.4229,41.6807,41.8485,175511.20519785,0
+XPH.US,D,20160930,000000,41.9636,42.3568,41.6222,42.0996,192081.69519989,0
+XPH.US,D,20161003,000000,42.0222,42.5096,41.768,42.5076,61151.655717543,0
+XPH.US,D,20161004,000000,42.4778,42.7647,42.2307,42.4978,551303.7280039,0
+XPH.US,D,20161005,000000,42.6308,43.136,42.6308,42.9832,47190.136481785,0
+XPH.US,D,20161006,000000,42.5166,42.5166,41.8018,42.2704,56540.123606339,0
+XPH.US,D,20161007,000000,42.2803,42.4193,41.6708,42.0123,47248.561309757,0
+XPH.US,D,20161010,000000,42.3468,42.9375,42.318,42.7936,93075.787580433,0
+XPH.US,D,20161011,000000,42.4292,42.4709,41.3094,41.5755,76760.150707303,0
+XPH.US,D,20161012,000000,41.4881,41.7195,40.7029,40.7744,58797.538080173,0
+XPH.US,D,20161013,000000,40.404,41.1436,40.404,40.9163,112004.42451832,0
+XPH.US,D,20161014,000000,41.1337,41.1337,40.1936,40.1936,94424.59524686,0
+XPH.US,D,20161017,000000,40.1737,40.2402,39.6784,39.87,132348.35254757,0
+XPH.US,D,20161018,000000,40.3455,40.5163,40.1936,40.413,72133.508726796,0
+XPH.US,D,20161019,000000,40.413,40.4418,40.1331,40.2214,69420.783524639,0
+XPH.US,D,20161020,000000,40.2114,40.687,40.2025,40.5629,55969.977871315,0
+XPH.US,D,20161021,000000,40.3743,40.5926,40.1837,40.3057,41273.111662822,0
+XPH.US,D,20161024,000000,40.4318,40.5828,40.1737,40.2025,72335.980975453,0
+XPH.US,D,20161025,000000,40.1261,40.6125,39.9931,40.3554,97260.21405268,0
+XPH.US,D,20161026,000000,40.3257,40.3455,39.6247,39.8313,59715.21080916,0
+XPH.US,D,20161027,000000,40.1737,40.2304,39.6019,39.6496,729600.18577657,0
+XPH.US,D,20161028,000000,39.3061,39.3061,38.3362,38.5635,479031.20847952,0
+XPH.US,D,20161031,000000,38.5814,38.6112,37.8686,37.8686,219461.78570113,0
+XPH.US,D,20161101,000000,37.9073,38.3849,37.5152,38.1903,129978.11771628,0
+XPH.US,D,20161102,000000,37.9848,38.1317,37.2382,37.3623,178572.4647186,0
+XPH.US,D,20161103,000000,37.5449,37.5936,34.8498,34.9341,882627.90545191,0
+XPH.US,D,20161104,000000,35.0175,35.9447,34.9431,35.6677,130616.76152547,0
+XPH.US,D,20161107,000000,36.2008,36.8114,36.2008,36.6773,160133.38754612,0
+XPH.US,D,20161108,000000,36.0579,36.9236,35.6777,36.3894,368716.06734925,0
+XPH.US,D,20161109,000000,39.0024,40.2114,37.9173,38.6479,1984544.3367703,0
+XPH.US,D,20161110,000000,39.6119,40.1062,38.8584,39.5146,829008.01591949,0
+XPH.US,D,20161111,000000,39.3726,39.7945,38.9437,39.6784,323206.14833394,0
+XPH.US,D,20161114,000000,40.0963,40.267,39.725,40.0506,571261.85070363,0
+XPH.US,D,20161115,000000,40.2025,40.2025,39.2396,39.9444,353322.13250359,0
+XPH.US,D,20161116,000000,39.8412,40.003,39.2565,39.2863,226271.30013357,0
+XPH.US,D,20161117,000000,39.5056,39.6019,38.9527,39.3726,149602.81596671,0
+XPH.US,D,20161118,000000,39.5324,39.5324,38.9179,38.9269,174779.8875236,0
+XPH.US,D,20161121,000000,39.0292,39.183,38.7681,38.8981,100512.86525125,0
+XPH.US,D,20161122,000000,39.0292,39.0292,37.946,38.3362,398083.60932611,0
+XPH.US,D,20161123,000000,37.6582,38.6578,37.3623,38.6578,170269.08787442,0
+XPH.US,D,20161125,000000,38.8097,38.8564,38.4117,38.7531,58375.469064315,0
+XPH.US,D,20161128,000000,38.6966,38.8097,38.1416,38.2191,341264.45679999,0
+XPH.US,D,20161129,000000,38.2975,38.369,37.7822,37.8299,290288.79439555,0
+XPH.US,D,20161130,000000,37.9848,37.9848,37.2591,37.3812,245947.37193964,0
+XPH.US,D,20161201,000000,37.5449,37.5449,36.6485,36.7915,160996.66474561,0
+XPH.US,D,20161202,000000,36.7438,37.2858,36.582,37.0774,261273.81603575,0
+XPH.US,D,20161205,000000,37.3345,37.5549,36.9612,37.1837,184818.88468836,0
+XPH.US,D,20161206,000000,37.3544,37.4676,36.8014,37.4676,296579.53664859,0
+XPH.US,D,20161207,000000,37.0685,37.0685,36.0579,36.7161,1134516.4780014,0
+XPH.US,D,20161208,000000,36.3219,36.4857,35.8712,36.4371,340428.37736523,0
+XPH.US,D,20161209,000000,36.6317,37.2958,36.6317,36.9334,489851.88954955,0
+XPH.US,D,20161212,000000,36.9136,37.0159,36.731,36.8014,299642.81081857,0
+XPH.US,D,20161213,000000,37.1172,37.4993,37.1172,37.4209,414680.28976828,0
+XPH.US,D,20161214,000000,37.3544,37.678,36.8938,37.1906,511732.9949492,0
+XPH.US,D,20161215,000000,37.3246,37.5649,37.2581,37.5152,236216.61610866,0
+XPH.US,D,20161216,000000,37.8309,38.3094,37.822,38.0701,360416.71980356,0
+XPH.US,D,20161219,000000,38.0433,38.5477,37.8905,38.0235,227550.60240121,0
+XPH.US,D,20161220,000000,38.088,38.2469,37.7684,37.9193,252280.42182674,0
+XPH.US,D,20161221,000000,37.9093,38.0821,37.5946,37.5946,218922.86702933,0
+XPH.US,D,20161222,000000,37.68,37.6989,37.1906,37.3355,246288.85498588,0
+XPH.US,D,20161223,000000,37.3554,38.2121,37.3554,38.2022,182978.50260728,0
+XPH.US,D,20161227,000000,38.2409,38.5397,37.9679,37.9679,115026.39837888,0
+XPH.US,D,20161228,000000,38.0046,38.0046,37.2531,37.3256,167788.0473349,0
+XPH.US,D,20161229,000000,37.0307,37.1837,36.8411,36.9911,132880.21994702,0
+XPH.US,D,20161230,000000,37.0585,37.4864,36.9236,37.3256,178657.0799867,0
+XPH.US,D,20170103,000000,37.7187,38.2995,37.5559,38.2995,477024.61783612,0
+XPH.US,D,20170104,000000,38.4245,39.3398,38.4245,39.2257,517536.19208608,0
+XPH.US,D,20170105,000000,39.1333,39.3398,38.7383,39.1135,240089.77927327,0
+XPH.US,D,20170106,000000,39.1969,39.324,38.8732,38.9616,150463.07119235,0
+XPH.US,D,20170109,000000,39.0738,39.2723,38.8336,39.0053,159550.14659103,0
+XPH.US,D,20170110,000000,39.0738,39.2356,38.6241,38.7671,136264.83067085,0
+XPH.US,D,20170111,000000,38.8634,38.8634,37.1172,37.6324,806523.52307235,0
+XPH.US,D,20170112,000000,37.3633,37.9292,37.2095,37.7932,817359.31401167,0
+XPH.US,D,20170113,000000,37.7932,38.2509,37.7932,37.8905,137625.72623271,0
+XPH.US,D,20170117,000000,37.6899,37.6899,36.9712,37.1906,285318.65471955,0
+XPH.US,D,20170118,000000,37.4021,37.6135,36.9394,37.412,371414.69000672,0
+XPH.US,D,20170119,000000,37.4506,37.4964,37.001,37.0109,138761.98840428,0
+XPH.US,D,20170120,000000,36.9612,37.0109,36.5324,36.6386,1083582.1159064,0
+XPH.US,D,20170123,000000,36.5125,36.6665,36.182,36.3299,377835.37713578,0
+XPH.US,D,20170124,000000,36.4361,36.4361,35.7899,36.0658,218038.43601281,0
+XPH.US,D,20170125,000000,36.3597,36.445,36.1323,36.4262,249610.00425863,0
+XPH.US,D,20170126,000000,36.3885,36.4749,36.0758,36.0857,169685.84691933,0
+XPH.US,D,20170127,000000,36.2187,36.4937,36.2018,36.313,205165.83469147,0
+XPH.US,D,20170130,000000,36.1323,36.3031,35.6846,35.897,309642.52232315,0
+XPH.US,D,20170131,000000,35.6747,37.0685,35.4801,37.0585,320808.71573789,0
+XPH.US,D,20170201,000000,37.1648,37.5162,37.001,37.4864,293219.10171566,0
+XPH.US,D,20170202,000000,37.4021,37.9679,37.1648,37.8607,262449.3638675,0
+XPH.US,D,20170203,000000,38.1546,38.4245,37.8329,38.4047,243771.55076005,0
+XPH.US,D,20170206,000000,38.359,38.6271,38.2509,38.5665,175236.20557655,0
+XPH.US,D,20170207,000000,38.7085,38.7383,38.088,38.2022,122890.58168865,0
+XPH.US,D,20170208,000000,38.1744,38.6618,37.8706,38.5308,180225.48442032,0
+XPH.US,D,20170209,000000,38.634,39.1035,38.6082,38.9487,291222.58431846,0
+XPH.US,D,20170210,000000,38.9686,39.1135,38.7393,38.9487,105845.64179051,0
+XPH.US,D,20170213,000000,39.0837,39.3021,39.044,39.0837,174310.4742506,0
+XPH.US,D,20170214,000000,39.0341,39.8481,38.8931,39.7419,443888.67445515,0
+XPH.US,D,20170215,000000,39.6754,40.6761,39.5582,40.6116,345983.77264555,0
+XPH.US,D,20170216,000000,40.5916,40.686,39.7042,40.1638,155238.79721664,0
+XPH.US,D,20170217,000000,39.9415,40.2849,39.9415,40.2661,180596.17988055,0
+XPH.US,D,20170221,000000,40.3435,40.4835,39.9901,40.1638,211811.15521083,0
+XPH.US,D,20170222,000000,40.2194,40.4398,39.9801,39.9801,310494.71895183,0
+XPH.US,D,20170223,000000,40.0943,40.402,39.8858,40.2294,408514.45576812,0
+XPH.US,D,20170224,000000,40.1439,40.42,40.0189,40.3435,150275.708813,0
+XPH.US,D,20170227,000000,40.2562,40.9352,40.2095,40.82,199162.17995516,0
+XPH.US,D,20170228,000000,40.4487,40.4865,39.7816,39.9504,277474.61790217,0
+XPH.US,D,20170301,000000,40.4865,40.8289,39.9901,40.275,364678.71027156,0
+XPH.US,D,20170302,000000,40.2462,40.8865,40.2294,40.3922,375747.19319814,0
+XPH.US,D,20170303,000000,40.3435,40.8121,40.2294,40.3435,90417.457907766,0
+XPH.US,D,20170306,000000,40.2095,40.3723,39.5722,39.7122,135776.27823005,0
+XPH.US,D,20170307,000000,39.3299,39.5602,38.8454,39.3121,305761.30056158,0
+XPH.US,D,20170308,000000,39.3875,40.0764,39.3875,39.6952,202379.57479204,0
+XPH.US,D,20170309,000000,39.6853,39.8193,39.3776,39.6655,138459.79101823,0
+XPH.US,D,20170310,000000,39.8481,39.8848,39.4441,39.722,98116.439979837,0
+XPH.US,D,20170313,000000,39.722,39.867,39.5384,39.7618,61805.409396043,0
+XPH.US,D,20170314,000000,39.6555,39.6555,39.2168,39.3974,136126.82719788,0
+XPH.US,D,20170315,000000,39.4927,40.2562,39.4361,40.1341,158915.53208031,0
+XPH.US,D,20170316,000000,40.2194,40.2194,39.6655,39.8958,65972.711349748,0
+XPH.US,D,20170317,000000,39.3656,39.5652,38.9944,39.2991,90553.446731491,0
+XPH.US,D,20170320,000000,39.595,39.9971,39.595,39.8928,140270.96068532,0
+XPH.US,D,20170321,000000,39.9474,40.006,38.7879,39.05,604121.78713866,0
+XPH.US,D,20170322,000000,39.0599,39.1671,38.6966,39.0897,179436.74924271,0
+XPH.US,D,20170323,000000,38.9547,39.5066,38.9547,39.1105,63744.509289899,0
+XPH.US,D,20170324,000000,39.1095,39.3568,39.05,39.2128,100469.55029258,0
+XPH.US,D,20170327,000000,38.9447,40.2819,38.8594,40.2352,161808.56838948,0
+XPH.US,D,20170328,000000,40.2532,40.4467,39.9474,40.418,57416.4960259,0
+XPH.US,D,20170329,000000,40.3207,40.9232,40.3207,40.6373,241647.10313608,0
+XPH.US,D,20170330,000000,40.6373,40.6373,40.1112,40.1697,88455.189547646,0
+XPH.US,D,20170331,000000,40.1211,40.2909,39.9673,39.9673,41036.390377079,0
+XPH.US,D,20170403,000000,39.9971,40.1211,39.5096,39.7975,271355.12083455,0
+XPH.US,D,20170404,000000,39.7389,39.9673,39.5086,39.6625,46246.273312673,0
+XPH.US,D,20170405,000000,39.7975,40.006,39.3656,39.4897,54887.103904616,0
+XPH.US,D,20170406,000000,39.6525,40.0933,39.6387,40.0159,42304.61207389,0
+XPH.US,D,20170407,000000,39.9871,41.0007,39.9474,40.8002,84893.289690673,0
+XPH.US,D,20170410,000000,41.0107,41.3521,40.8657,40.8657,97104.078736551,0
+XPH.US,D,20170411,000000,40.7516,40.7902,40.3892,40.5589,111794.90099732,0
+XPH.US,D,20170412,000000,40.5222,40.6086,40.1787,40.408,183395.53500004,0
+XPH.US,D,20170413,000000,40.3703,40.5123,40.1886,40.3306,51069.343594117,0
+XPH.US,D,20170417,000000,40.2819,40.2819,40.0447,40.1697,78266.101014479,0
+XPH.US,D,20170418,000000,39.8928,39.8928,39.3369,39.6724,67683.14855482,0
+XPH.US,D,20170419,000000,39.7687,40.1658,39.5652,39.8075,78604.562086862,0
+XPH.US,D,20170420,000000,39.9771,40.1311,39.719,40.0546,46362.115643994,0
+XPH.US,D,20170421,000000,40.0258,40.0258,39.4897,39.6377,187042.05012511,0
+XPH.US,D,20170424,000000,40.0546,40.2631,39.9206,40.1112,125486.45723487,0
+XPH.US,D,20170425,000000,40.2352,40.4368,40.0924,40.3008,126499.82580278,0
+XPH.US,D,20170426,000000,40.3892,41.0583,40.3892,40.8945,72997.793250914,0
+XPH.US,D,20170427,000000,41.0583,41.1983,40.7416,41.1793,92727.253261849,0
+XPH.US,D,20170428,000000,41.1695,41.2756,40.962,41.1416,74851.270552053,0
+XPH.US,D,20170501,000000,41.238,41.3719,41.0771,41.2756,51260.735271952,0
+XPH.US,D,20170502,000000,41.3134,41.4017,40.7516,41.0583,96508.749886021,0
+XPH.US,D,20170503,000000,40.6651,40.6651,39.8173,39.9305,144445.31391136,0
+XPH.US,D,20170504,000000,39.9771,40.416,39.9771,40.3008,54093.332103911,0
+XPH.US,D,20170505,000000,40.418,40.551,40.0447,40.5321,112118.2522004,0
+XPH.US,D,20170508,000000,40.0258,40.0258,39.3944,39.4431,115477.67980872,0
+XPH.US,D,20170509,000000,39.719,40.2264,39.6724,40.0358,184096.63293569,0
+XPH.US,D,20170510,000000,39.874,40.3008,39.4798,40.2432,64283.427961697,0
+XPH.US,D,20170511,000000,40.1787,41.0107,40.1331,40.7516,49372.001609106,0
+XPH.US,D,20170512,000000,40.6463,40.9431,40.4646,40.7902,39934.377242597,0
+XPH.US,D,20170515,000000,40.683,40.9917,40.683,40.8002,91601.064336483,0
+XPH.US,D,20170516,000000,40.7902,40.7902,40.4259,40.5123,82011.333952326,0
+XPH.US,D,20170517,000000,40.1409,40.267,39.5552,39.6149,65742.034011725,0
+XPH.US,D,20170518,000000,39.5454,39.6427,39.0302,39.3568,55929.684886507,0
+XPH.US,D,20170519,000000,39.4143,39.6525,39.317,39.3468,38756.814761601,0
+XPH.US,D,20170522,000000,39.3756,39.5652,39.184,39.2595,46808.360450736,0
+XPH.US,D,20170523,000000,39.3269,39.7012,39.2991,39.6327,41022.287832396,0
+XPH.US,D,20170524,000000,39.6724,39.7528,39.4331,39.6149,142235.24369468,0
+XPH.US,D,20170525,000000,39.9395,40.006,39.7787,39.9116,42457.725416159,0
+XPH.US,D,20170526,000000,39.9206,40.2025,39.8779,39.8928,43224.299452119,0
+XPH.US,D,20170530,000000,39.7975,39.9116,39.4044,39.4521,68236.169771302,0
+XPH.US,D,20170531,000000,39.6149,39.8928,39.5086,39.8551,69297.889920977,0
+XPH.US,D,20170601,000000,39.8928,40.5123,39.8928,40.5033,69256.589611549,0
+XPH.US,D,20170602,000000,40.5688,40.7316,40.4269,40.4467,69962.724170298,0
+XPH.US,D,20170605,000000,40.272,40.272,39.4143,39.9116,83771.130063788,0
+XPH.US,D,20170606,000000,39.7588,39.9971,39.6525,39.8263,69232.413820665,0
+XPH.US,D,20170607,000000,39.8928,40.0724,39.7687,39.8828,81786.700562024,0
+XPH.US,D,20170608,000000,39.9474,40.5986,39.9474,40.3991,56615.672952853,0
+XPH.US,D,20170609,000000,40.2075,40.4785,39.8173,39.9971,53191.776568845,0
+XPH.US,D,20170612,000000,39.9206,39.9573,39.4818,39.5176,48709.182009024,0
+XPH.US,D,20170613,000000,39.6247,39.7389,39.2893,39.6625,85875.431195353,0
+XPH.US,D,20170614,000000,39.7092,39.7687,39.4798,39.6427,288127.07576063,0
+XPH.US,D,20170615,000000,39.4143,39.6427,39.2326,39.4044,73292.939364628,0
+XPH.US,D,20170616,000000,39.4471,39.5801,39.2942,39.5036,36396.653176508,0
+XPH.US,D,20170619,000000,39.6387,40.269,39.6387,40.2045,68291.572625412,0
+XPH.US,D,20170620,000000,40.2234,40.9124,40.2234,40.3375,64030.589482031,0
+XPH.US,D,20170621,000000,40.4905,41.4296,40.4905,41.3908,176034.00667573,0
+XPH.US,D,20170622,000000,41.4971,42.2187,41.4971,41.9368,183494.25281282,0
+XPH.US,D,20170623,000000,41.8584,42.0817,41.63,42.0519,49831.34163591,0
+XPH.US,D,20170626,000000,42.1959,42.4818,42.0034,42.1492,174683.18436006,0
+XPH.US,D,20170627,000000,42.1492,42.1492,41.2459,41.2648,139337.17076241,0
+XPH.US,D,20170628,000000,41.4772,41.7552,41.4772,41.64,39721.831747738,0
+XPH.US,D,20170629,000000,41.7373,41.8018,41.0483,41.3422,127963.46847591,0
+XPH.US,D,20170630,000000,41.3611,41.3908,41.1407,41.1983,40768.442028109,0
+XPH.US,D,20170703,000000,41.3323,41.7055,41.3323,41.6112,61766.123735856,0
+XPH.US,D,20170705,000000,41.6599,41.8118,41.2558,41.6897,64014.472288109,0
+XPH.US,D,20170706,000000,41.507,41.507,40.8478,40.9124,60597.627176442,0
+XPH.US,D,20170707,000000,41.0285,41.2071,40.8637,41.2071,72365.193389439,0
+XPH.US,D,20170710,000000,41.1883,41.1883,40.8071,40.9699,39626.13590882,0
+XPH.US,D,20170711,000000,40.9699,41.3759,40.8637,41.2558,47165.960690902,0
+XPH.US,D,20170712,000000,41.4484,41.7978,41.4484,41.6112,40853.057296205,0
+XPH.US,D,20170713,000000,41.6698,41.9368,41.2836,41.8683,32930.449158453,0
+XPH.US,D,20170714,000000,41.8485,42.049,41.8485,41.9071,38038.592307409,0
+XPH.US,D,20170717,000000,41.9071,42.2823,41.8395,41.8485,30436.313398876,0
+XPH.US,D,20170718,000000,41.8881,41.8881,41.6013,41.8018,37982.182128679,0
+XPH.US,D,20170719,000000,41.8584,42.0509,41.784,41.8395,68465.839784704,0
+XPH.US,D,20170720,000000,41.917,42.5673,41.917,42.3597,54699.741525261,0
+XPH.US,D,20170721,000000,42.4332,42.5483,42.3032,42.4332,77970.954900766,0
+XPH.US,D,20170724,000000,42.5573,42.6069,42.2237,42.4233,37977.145505578,0
+XPH.US,D,20170725,000000,42.5771,42.6069,42.1116,42.1781,62698.906334148,0
+XPH.US,D,20170726,000000,42.0519,42.1582,41.9468,41.9835,74489.641013408,0
+XPH.US,D,20170727,000000,41.9736,42.0471,41.2241,41.4772,127528.30423998,0
+XPH.US,D,20170728,000000,41.4008,41.6777,41.3511,41.5457,17576.807297601,0
+XPH.US,D,20170731,000000,41.5924,41.7552,41.3124,41.3323,75432.4968579,0
+XPH.US,D,20170801,000000,41.2558,41.4891,40.6999,40.6999,89889.619806789,0
+XPH.US,D,20170802,000000,40.7496,40.7534,40.2035,40.3862,89209.675688164,0
+XPH.US,D,20170803,000000,40.1757,40.2601,39.8133,39.8511,141946.14152868,0
+XPH.US,D,20170804,000000,39.9444,39.9444,39.5702,39.6287,140723.24943978,0
+XPH.US,D,20170807,000000,39.7548,39.7945,39.5503,39.6972,156221.94604595,0
+XPH.US,D,20170808,000000,39.6099,39.6099,38.6141,38.642,229045.47213757,0
+XPH.US,D,20170809,000000,38.367,38.8732,38.1913,38.5387,94301.701643197,0
+XPH.US,D,20170810,000000,38.5655,38.8147,38.3481,38.358,228419.92354843,0
+XPH.US,D,20170811,000000,38.4037,38.6708,38.2597,38.5655,160693.46003494,0
+XPH.US,D,20170814,000000,38.8038,39.0053,38.7184,38.7184,128642.40526991,0
+XPH.US,D,20170815,000000,38.7571,39.0639,38.5387,38.9487,128530.59223707,0
+XPH.US,D,20170816,000000,39.054,39.2545,39.044,39.1978,104405.16758365,0
+XPH.US,D,20170817,000000,39.1433,39.4381,38.8038,38.8236,138839.55240004,0
+XPH.US,D,20170818,000000,38.7472,38.9031,38.51,38.642,101250.22687323,0
+XPH.US,D,20170821,000000,38.6231,38.8732,38.4235,38.5198,77492.475706178,0
+XPH.US,D,20170822,000000,38.5655,39.0639,38.5655,38.9884,71982.410033768,0
+XPH.US,D,20170823,000000,39.054,39.1632,38.8732,39.0014,58126.65988313,0
+XPH.US,D,20170824,000000,39.0142,39.5215,39.0142,39.4093,153018.65375376,0
+XPH.US,D,20170825,000000,39.4282,39.6387,39.3518,39.3518,47015.869322494,0
+XPH.US,D,20170828,000000,39.4749,39.8293,39.4659,39.7945,41688.129406338,0
+XPH.US,D,20170829,000000,39.5702,39.9811,39.5136,39.9087,89086.782084502,0
+XPH.US,D,20170830,000000,39.9733,40.0407,39.7152,39.9444,140088.63492906,0
+XPH.US,D,20170831,000000,40.0794,41.1128,40.0407,41.086,124949.55321231,0
+XPH.US,D,20170901,000000,41.104,41.2926,40.7594,41.095,133731.40925108,0
+XPH.US,D,20170905,000000,40.95,41.092,40.3862,40.6909,240160.29199668,0
+XPH.US,D,20170906,000000,40.9024,40.9798,40.4705,40.7396,141122.14998938,0
+XPH.US,D,20170907,000000,40.8449,41.3809,40.7694,41.237,132475.27544971,0
+XPH.US,D,20170908,000000,41.2558,41.5924,41.2558,41.4394,80826.720198989,0
+XPH.US,D,20170911,000000,41.7283,41.917,41.6112,41.8296,155423.13762214,0
+XPH.US,D,20170912,000000,41.7373,42.1582,41.7373,41.8683,212496.13595255,0
+XPH.US,D,20170913,000000,41.6212,41.7502,41.4653,41.5269,48139.036274,0
+XPH.US,D,20170914,000000,41.4206,41.64,41.2558,41.3035,116167.69717354,0
+XPH.US,D,20170915,000000,40.9987,41.2936,40.8816,40.9689,73937.627121546,0
+XPH.US,D,20170918,000000,41.0762,41.4077,40.949,41.0285,104687.2184773,0
+XPH.US,D,20170919,000000,41.0473,41.0473,40.3653,40.4279,61084.164967991,0
+XPH.US,D,20170920,000000,40.5182,40.6056,40.2114,40.4696,79446.685469336,0
+XPH.US,D,20170921,000000,40.4607,40.9014,40.3564,40.6254,48159.182766404,0
+XPH.US,D,20170922,000000,40.5658,40.6701,40.3942,40.6353,66263.82816498,0
+XPH.US,D,20170925,000000,40.556,41.0185,40.556,40.7486,80381.482716867,0
+XPH.US,D,20170926,000000,40.7386,40.9202,40.267,40.3157,57865.762806502,0
+XPH.US,D,20170927,000000,40.4517,41.1,40.4517,40.9689,124511.36700253,0
+XPH.US,D,20170928,000000,40.8439,40.9689,40.3822,40.4428,42271.370361425,0
+XPH.US,D,20170929,000000,40.4517,40.8726,40.3257,40.7872,54027.856003599,0
+XPH.US,D,20171002,000000,40.8439,41.8128,40.8249,41.8028,53943.240735503,0
+XPH.US,D,20171003,000000,41.8793,41.8793,41.2648,41.4871,207956.12388938,0
+XPH.US,D,20171004,000000,41.8405,42.3428,41.8405,42.0729,266084.79842175,0
+XPH.US,D,20171005,000000,42.1691,42.191,41.7283,42.0341,100169.36755577,0
+XPH.US,D,20171006,000000,41.9478,42.1691,41.7214,41.8793,90359.033079795,0
+XPH.US,D,20171009,000000,41.6509,41.7562,41.4971,41.5357,36200.224875572,0
+XPH.US,D,20171010,000000,41.5169,41.636,41.2836,41.6122,66774.541747414,0
+XPH.US,D,20171011,000000,41.7562,41.918,41.7095,41.8128,57044.793241051,0
+XPH.US,D,20171012,000000,41.8495,41.8495,41.3422,41.4008,43887.119052201,0
+XPH.US,D,20171013,000000,41.4394,41.5457,41.1685,41.3124,125911.54822459,0
+XPH.US,D,20171016,000000,41.2459,41.7095,40.8915,40.9888,146473.0583718,0
+XPH.US,D,20171017,000000,40.8816,41.227,40.7287,41.1218,50105.3339326,0
+XPH.US,D,20171018,000000,41.1783,41.1783,40.8151,41.0285,42897.926275179,0
+XPH.US,D,20171019,000000,40.8915,41.3908,40.6899,41.3908,76563.722406367,0
+XPH.US,D,20171020,000000,41.4772,41.632,41.3223,41.4107,88408.852615118,0
+XPH.US,D,20171023,000000,41.3709,41.3809,40.8439,40.8439,69595.050683931,0
+XPH.US,D,20171024,000000,40.9202,40.9202,40.4428,40.6701,72296.695315266,0
+XPH.US,D,20171025,000000,40.6254,40.6254,39.9911,40.2859,92154.085552964,0
+XPH.US,D,20171026,000000,40.0486,40.277,39.319,39.4064,79382.216693644,0
+XPH.US,D,20171027,000000,39.2713,39.5007,39.0997,39.1492,62864.107571857,0
+XPH.US,D,20171030,000000,39.2515,39.4351,38.7759,38.9368,118337.47440542,0
+XPH.US,D,20171031,000000,38.8991,39.4351,38.7631,38.8991,118093.70184733,0
+XPH.US,D,20171101,000000,39.0599,39.4917,38.9189,39.2813,130212.82435278,0
+XPH.US,D,20171102,000000,39.1681,39.3011,38.6568,38.7899,117308.99596821,0
+XPH.US,D,20171103,000000,38.8396,39.4629,38.8396,39.3676,181574.29208674,0
+XPH.US,D,20171106,000000,39.5474,39.7717,39.4064,39.5196,95651.516634244,0
+XPH.US,D,20171107,000000,39.4064,39.4064,38.3004,38.3918,267723.71557879,0
+XPH.US,D,20171108,000000,38.4871,39.0708,38.4772,38.9447,228316.16911255,0
+XPH.US,D,20171109,000000,38.8396,39.1542,38.7531,39.0797,76628.191182059,0
+XPH.US,D,20171110,000000,39.1582,39.6952,39.0202,39.6169,57870.799429603,0
+XPH.US,D,20171113,000000,39.6655,39.9425,39.4551,39.7042,50158.72213747,0
+XPH.US,D,20171114,000000,39.587,39.6952,39.2813,39.5196,182132.34992633,0
+XPH.US,D,20171115,000000,39.2426,39.7518,38.9844,39.5672,121787.56122956,0
+XPH.US,D,20171116,000000,39.597,40.1658,39.5771,40.1062,141189.64073893,0
+XPH.US,D,20171117,000000,39.9513,40.277,39.9246,40.1837,132817.76582058,0
+XPH.US,D,20171120,000000,40.0963,40.1737,39.7062,39.9713,106068.26053157,0
+XPH.US,D,20171121,000000,40.0874,40.5271,40.0874,40.3942,123761.91748512,0
+XPH.US,D,20171122,000000,40.4328,40.7366,40.4229,40.6155,86108.123182616,0
+XPH.US,D,20171124,000000,40.6801,40.8726,40.548,40.8439,20786.143537508,0
+XPH.US,D,20171127,000000,40.8249,41.0077,40.3355,40.4795,54064.119689925,0
+XPH.US,D,20171128,000000,40.5083,40.9431,40.3842,40.8249,95079.35624998,0
+XPH.US,D,20171129,000000,40.8249,41.1317,40.8249,41.0473,52409.085338962,0
+XPH.US,D,20171130,000000,41.237,41.3908,41.1128,41.237,137349.71928678,0
+XPH.US,D,20171201,000000,41.227,41.6608,40.6056,41.3124,71330.671004508,0
+XPH.US,D,20171204,000000,41.6708,41.9081,40.7088,40.7287,83380.288111157,0
+XPH.US,D,20171205,000000,40.7088,40.9084,40.4428,40.5956,61581.783330363,0
+XPH.US,D,20171206,000000,40.4895,40.686,39.8968,40.2402,76008.686540646,0
+XPH.US,D,20171207,000000,40.1361,40.7584,40.1361,40.6899,61285.629892028,0
+XPH.US,D,20171208,000000,40.8439,41.3124,40.6989,41.2756,42352.96365566,0
+XPH.US,D,20171211,000000,41.3323,41.8594,41.2936,41.5924,85983.214929714,0
+XPH.US,D,20171212,000000,41.5924,42.1106,41.5924,41.8891,68445.693292301,0
+XPH.US,D,20171213,000000,41.8405,42.3428,41.8405,42.1691,728782.23818499,0
+XPH.US,D,20171214,000000,42.188,42.454,41.5269,41.6122,389586.82615485,0
+XPH.US,D,20171215,000000,41.6995,42.1026,41.5834,42.0153,345165.82505396,0
+XPH.US,D,20171218,000000,42.1502,42.2744,41.8803,41.9091,189023.45765301,0
+XPH.US,D,20171219,000000,41.9388,42.1224,41.7651,41.775,72257.409655078,0
+XPH.US,D,20171220,000000,41.9091,42.0153,41.6907,41.7095,102523.48519314,0
+XPH.US,D,20171221,000000,41.8038,42.2863,41.8038,42.0739,76462.989944349,0
+XPH.US,D,20171222,000000,42.0639,42.185,41.784,41.8703,51911.466976591,0
+XPH.US,D,20171226,000000,41.9289,42.3905,41.9289,42.2674,41988.312143153,0
+XPH.US,D,20171227,000000,42.2674,42.4035,42.0053,42.0451,56828.218447712,0
+XPH.US,D,20171228,000000,42.1026,42.2177,41.9488,42.1701,61094.238214193,0
+XPH.US,D,20171229,000000,42.2674,42.3538,41.8038,41.8226,43544.628681338,0
+XPH.US,D,20180102,000000,41.9091,42.5056,41.8901,42.3617,46738.855051943,0
+XPH.US,D,20180103,000000,42.4958,42.8045,42.2962,42.6883,202665.65498417,0
+XPH.US,D,20180104,000000,42.9693,43.006,42.4183,42.7261,111167.33775895,0
+XPH.US,D,20180105,000000,42.8522,42.8522,42.5056,42.6506,75656.122923581,0
+XPH.US,D,20180108,000000,42.6784,42.6784,41.8038,42.4273,199349.54233452,0
+XPH.US,D,20180109,000000,42.4958,43.1966,42.4471,43.0616,431497.57430225,0
+XPH.US,D,20180110,000000,42.8422,43.0616,42.6308,43.0536,50722.823924773,0
+XPH.US,D,20180111,000000,43.0238,43.6682,42.9255,43.6682,79905.01817152,0
+XPH.US,D,20180112,000000,43.7545,44.1695,43.7545,43.9759,38999.579995065,0
+XPH.US,D,20180116,000000,44.2072,44.4783,43.4497,43.547,156774.96726242,0
+XPH.US,D,20180117,000000,43.7346,43.9203,43.3912,43.7248,48282.076370066,0
+XPH.US,D,20180118,000000,43.7058,43.7058,42.997,43.5073,73693.854563462,0
+XPH.US,D,20180119,000000,43.556,43.6413,43.2829,43.6334,60434.440587972,0
+XPH.US,D,20180122,000000,43.6145,44.5447,43.5947,44.5348,91654.452541353,0
+XPH.US,D,20180123,000000,44.5149,44.8535,44.4206,44.7442,91321.028092071,0
+XPH.US,D,20180124,000000,44.919,44.9706,44.1982,44.4206,127378.21287158,0
+XPH.US,D,20180125,000000,44.6579,44.8277,44.2935,44.8237,58539.662977405,0
+XPH.US,D,20180126,000000,45.053,45.1453,44.7929,45.0441,85285.138967925,0
+XPH.US,D,20180129,000000,44.91,45.2902,44.8912,44.9358,78369.855450358,0
+XPH.US,D,20180130,000000,44.2469,44.2469,43.697,43.7248,77640.552425345,0
+XPH.US,D,20180131,000000,43.7346,43.8826,42.7161,42.9107,130214.83900202,0
+XPH.US,D,20180201,000000,42.9405,43.6731,42.7409,43.411,77995.13069165,0
+XPH.US,D,20180202,000000,42.9782,43.2541,42.466,42.4858,165872.11590731,0
+XPH.US,D,20180205,000000,42.0837,42.0837,40.3812,40.5828,200505.95099849,0
+XPH.US,D,20180206,000000,39.8342,41.2498,39.4947,40.8319,199067.49144087,0
+XPH.US,D,20180207,000000,40.8131,41.1873,40.6493,40.9094,76972.696202163,0
+XPH.US,D,20180208,000000,40.8707,41.0752,39.4481,39.4579,555293.74082446,0
+XPH.US,D,20180209,000000,39.9206,40.0834,38.2459,39.7667,192957.06029483,0
+XPH.US,D,20180212,000000,40.0834,40.6324,39.6119,40.2442,75627.917834216,0
+XPH.US,D,20180213,000000,40.0447,40.3812,39.8918,40.1419,30739.518109552,0
+XPH.US,D,20180214,000000,39.7767,41.2469,39.737,41.0215,69327.102334962,0
+XPH.US,D,20180215,000000,41.4682,41.6608,40.957,41.5924,71977.373410667,0
+XPH.US,D,20180216,000000,41.4682,42.0509,41.4682,41.8703,49853.502777554,0
+XPH.US,D,20180220,000000,41.2826,41.7462,41.2826,41.2826,58955.688045541,0
+XPH.US,D,20180221,000000,41.3998,42.0599,41.1675,41.236,64435.533979345,0
+XPH.US,D,20180222,000000,41.3699,41.5457,40.957,41.0165,60617.773668846,0
+XPH.US,D,20180223,000000,41.2459,41.6042,41.094,41.5924,125047.26370047,0
+XPH.US,D,20180226,000000,41.7195,42.325,41.4871,42.1701,112507.07950379,0
+XPH.US,D,20180227,000000,41.7562,42.0739,40.9868,40.9967,80798.515109623,0
+XPH.US,D,20180228,000000,41.094,41.2161,39.9673,39.9673,59059.442481421,0
+XPH.US,D,20180301,000000,39.9871,40.273,39.3616,39.6804,54265.584613962,0
+XPH.US,D,20180302,000000,39.4947,40.9868,39.4759,40.8895,51325.204047643,0
+XPH.US,D,20180305,000000,40.5053,41.1675,40.4487,40.9967,55506.60854603,0
+XPH.US,D,20180306,000000,41.085,41.085,40.4963,40.8707,39485.110461995,0
+XPH.US,D,20180307,000000,40.5926,41.0662,40.5351,41.0463,22462.331705496,0
+XPH.US,D,20180308,000000,41.1397,41.5357,41.1208,41.507,21179.00013938,0
+XPH.US,D,20180309,000000,41.8405,42.1314,41.5169,42.0639,52504.78117788,0
+XPH.US,D,20180312,000000,42.1414,42.3349,42.0153,42.1414,38118.170952404,0
+XPH.US,D,20180313,000000,42.2863,42.4273,41.8991,42.0252,108342.79952395,0
+XPH.US,D,20180314,000000,42.0739,42.325,41.7562,41.9666,24231.193738539,0
+XPH.US,D,20180315,000000,42.0351,42.0351,41.3699,41.507,29560.948303936,0
+XPH.US,D,20180316,000000,41.4296,41.9576,41.4296,41.8038,153693.56124928,0
+XPH.US,D,20180319,000000,41.5745,41.7462,40.7664,41.1774,30858.382414734,0
+XPH.US,D,20180320,000000,41.2736,41.2736,40.5252,40.6879,60494.880065184,0
+XPH.US,D,20180321,000000,40.5926,41.3114,40.545,41.0265,21401.618880441,0
+XPH.US,D,20180322,000000,40.9669,41.2459,40.4567,40.4666,24193.922727593,0
+XPH.US,D,20180323,000000,40.4388,40.5153,39.5811,39.5811,38074.855993736,0
+XPH.US,D,20180326,000000,40.006,40.1609,39.322,40.1409,59173.270163502,0
+XPH.US,D,20180327,000000,40.2075,40.4567,39.4381,39.591,60200.74127609,0
+XPH.US,D,20180328,000000,39.6893,40.3018,39.6794,39.8908,90398.318739982,0
+XPH.US,D,20180329,000000,40.0149,40.4288,39.8332,40.272,34206.729452228,0
+XPH.US,D,20180402,000000,40.1609,40.1787,38.639,38.7641,87835.684906232,0
+XPH.US,D,20180403,000000,38.9964,39.5811,38.6916,39.5136,132983.9743829,0
+XPH.US,D,20180404,000000,39.0033,40.2075,38.9011,40.0724,87782.296701363,0
+XPH.US,D,20180405,000000,40.2532,40.272,39.8908,39.9464,90675.333010533,0
+XPH.US,D,20180406,000000,39.5513,39.7459,38.6558,39.0718,120204.04692663,0
+XPH.US,D,20180409,000000,39.1711,39.9385,39.1711,39.5036,50679.508966105,0
+XPH.US,D,20180410,000000,40.006,40.5926,39.7757,40.419,29752.339981771,0
+XPH.US,D,20180411,000000,40.1609,40.6125,40.1609,40.3018,66718.131568684,0
+XPH.US,D,20180412,000000,40.4765,40.5728,40.2631,40.3315,28421.664158507,0
+XPH.US,D,20180413,000000,40.4765,40.6225,39.8531,40.0724,70684.97592297,0
+XPH.US,D,20180416,000000,40.3315,40.3315,39.8143,40.1609,26694.102434891,0
+XPH.US,D,20180417,000000,40.4,40.6879,40.2532,40.6225,25927.52839893,0
+XPH.US,D,20180418,000000,40.6225,40.9124,40.5053,40.7466,76823.612158375,0
+XPH.US,D,20180419,000000,40.6691,40.7466,40.1409,40.409,27085.951712143,0
+XPH.US,D,20180420,000000,40.3713,40.409,40.0724,40.0924,28829.630629682,0
+XPH.US,D,20180423,000000,39.6208,39.7687,39.2296,39.3796,71223.894594769,0
+XPH.US,D,20180424,000000,39.5136,39.7558,38.9289,39.2068,50346.084516824,0
+XPH.US,D,20180425,000000,39.1711,39.2843,38.496,38.9209,43972.741644917,0
+XPH.US,D,20180426,000000,39.1016,39.4193,38.9387,39.2068,40315.145949026,0
+XPH.US,D,20180427,000000,39.2168,39.5702,39.2168,39.3994,38783.005201725,0
+XPH.US,D,20180430,000000,39.5612,39.5811,38.7055,38.7353,116271.45160942,0
+XPH.US,D,20180501,000000,38.5437,38.9387,38.2806,38.9289,76041.928253112,0
+XPH.US,D,20180502,000000,38.5705,38.8216,38.3709,38.3809,48200.483075831,0
+XPH.US,D,20180503,000000,38.2836,38.2836,37.2333,37.5529,68063.91726125,0
+XPH.US,D,20180504,000000,37.4378,37.958,37.3018,37.822,140949.89747932,0
+XPH.US,D,20180507,000000,37.8805,38.1923,37.8805,38.0245,77625.442556042,0
+XPH.US,D,20180508,000000,38.0989,38.1664,37.4516,37.6582,549503.63890764,0
+XPH.US,D,20180509,000000,37.678,38.2935,37.3613,38.1089,152768.83724795,0
+XPH.US,D,20180510,000000,38.3322,39.1711,38.3322,38.6876,78292.291454605,0
+XPH.US,D,20180511,000000,38.8018,39.7747,38.7353,39.716,47041.052437999,0
+XPH.US,D,20180514,000000,39.8233,40.6215,39.8233,40.2819,79781.117243237,0
+XPH.US,D,20180515,000000,40.1112,40.4467,40.1013,40.2352,62701.928308008,0
+XPH.US,D,20180516,000000,40.3415,40.4,40.0149,40.2532,31388.235164951,0
+XPH.US,D,20180517,000000,40.1609,40.5926,40.0149,40.5351,35781.177833575,0
+XPH.US,D,20180518,000000,40.5351,40.7744,40.4288,40.7068,105056.90661291,0
+XPH.US,D,20180521,000000,40.7664,40.8131,40.272,40.3902,46556.52929569,0
+XPH.US,D,20180522,000000,40.3614,40.554,40.1211,40.1976,44287.026926414,0
+XPH.US,D,20180523,000000,40.0149,40.7267,39.9761,40.409,192807.97625105,0
+XPH.US,D,20180524,000000,40.3515,40.6225,40.137,40.272,31464.791836085,0
+XPH.US,D,20180525,000000,40.272,40.5252,40.272,40.4477,29040.161475301,0
+XPH.US,D,20180529,000000,40.2075,40.4,39.8808,40.2432,23389.070356065,0
+XPH.US,D,20180530,000000,40.409,41.103,40.409,40.9967,160990.62079789,0
+XPH.US,D,20180531,000000,40.8994,40.8994,40.4875,40.4963,40969.906952146,0
+XPH.US,D,20180601,000000,40.6691,41.1397,40.6324,41.1208,77871.229763367,0
+XPH.US,D,20180604,000000,40.8796,40.8796,39.9961,40.4477,62023.998838624,0
+XPH.US,D,20180605,000000,40.4477,40.8845,40.4477,40.6413,59391.859606081,0
+XPH.US,D,20180606,000000,40.6691,41.7195,40.6691,41.632,172095.36741081,0
+XPH.US,D,20180607,000000,41.6907,41.9269,41.3501,41.6122,130673.1717042,0
+XPH.US,D,20180608,000000,41.5645,42.1701,41.5645,42.1026,37865.332472737,0
+XPH.US,D,20180611,000000,42.1116,42.4273,41.9954,42.2575,41645.82177229,0
+XPH.US,D,20180612,000000,42.4073,42.7657,42.3538,42.4372,96008.10954979,0
+XPH.US,D,20180613,000000,42.5434,42.9117,42.4073,42.5831,38855.532574379,0
+XPH.US,D,20180614,000000,42.7082,42.7082,42.3349,42.6992,41565.235802676,0
+XPH.US,D,20180615,000000,42.7469,42.9603,42.464,42.9603,30490.708928367,0
+XPH.US,D,20180618,000000,42.6129,42.7955,42.4471,42.6704,83223.145470408,0
+XPH.US,D,20180619,000000,42.324,42.9027,42.2565,42.8829,58315.029587104,0
+XPH.US,D,20180620,000000,43.007,43.4229,42.9315,43.2561,45883.636449407,0
+XPH.US,D,20180621,000000,43.1788,43.1788,42.4758,42.5146,66705.036348621,0
+XPH.US,D,20180622,000000,42.6516,42.6606,42.2267,42.3339,54369.339049841,0
+XPH.US,D,20180625,000000,42.0729,42.2664,41.4374,41.6985,43847.833392014,0
+XPH.US,D,20180626,000000,41.7452,41.8594,41.1098,41.64,60754.769817192,0
+XPH.US,D,20180627,000000,41.6499,41.8793,40.9848,40.9848,38381.082678272,0
+XPH.US,D,20180628,000000,40.955,41.505,40.7922,41.368,100949.0368118,0
+XPH.US,D,20180629,000000,41.5347,41.7641,41.368,41.4276,78970.220923988,0
+XPH.US,D,20180702,000000,41.1098,41.5626,40.955,41.5626,85935.870672564,0
+XPH.US,D,20180703,000000,41.6102,41.9081,41.4752,41.4851,23228.905741456,0
+XPH.US,D,20180705,000000,41.8306,42.0629,41.5437,42.0529,31415.432929695,0
+XPH.US,D,20180706,000000,42.0341,42.8174,42.0341,42.7559,96722.302705501,0
+XPH.US,D,20180709,000000,42.9117,43.3436,42.7657,43.2075,129910.62696672,0
+XPH.US,D,20180710,000000,43.3733,43.3733,42.9882,43.1589,63510.809978016,0
+XPH.US,D,20180711,000000,42.9415,43.1986,42.8025,43.016,73080.39386977,0
+XPH.US,D,20180712,000000,43.413,43.8488,43.3147,43.8488,67390.017090347,0
+XPH.US,D,20180713,000000,43.7763,44.0087,43.6612,43.699,41590.41891818,0
+XPH.US,D,20180716,000000,43.7068,43.7168,43.0348,43.1886,34701.325840738,0
+XPH.US,D,20180717,000000,43.1033,43.7168,43.0835,43.6165,28904.172651576,0
+XPH.US,D,20180718,000000,43.5768,43.6354,43.2859,43.5192,25297.950511315,0
+XPH.US,D,20180719,000000,43.3832,43.6255,43.0735,43.5192,28436.77402781,0
+XPH.US,D,20180720,000000,43.4994,43.549,43.3634,43.413,17777.264897017,0
+XPH.US,D,20180723,000000,43.3336,43.9481,43.3336,43.7763,47366.418290318,0
+XPH.US,D,20180724,000000,43.9223,44.097,43.3048,43.558,57280.507202175,0
+XPH.US,D,20180725,000000,43.5292,44.2866,43.5292,44.2202,48564.127263717,0
+XPH.US,D,20180726,000000,44.2965,44.4534,44.0444,44.2588,44685.927476007,0
+XPH.US,D,20180727,000000,44.1715,44.3065,43.6771,44.0087,28559.667631472,0
+XPH.US,D,20180730,000000,44.1715,44.4048,43.9421,44.2202,223990.71719348,0
+XPH.US,D,20180731,000000,44.3363,44.8485,44.24,44.7393,62080.409017354,0
+XPH.US,D,20180801,000000,44.7095,44.9984,44.6629,44.6827,112859.64312085,0
+XPH.US,D,20180802,000000,44.4723,45.1354,44.4723,45.0113,60455.594404996,0
+XPH.US,D,20180803,000000,45.048,45.2516,44.924,45.2317,32910.302666049,0
+XPH.US,D,20180806,000000,45.2714,45.6755,44.9915,45.5007,75184.695001335,0
+XPH.US,D,20180807,000000,45.8581,46.4309,45.7718,46.1569,129439.19904447,0
+XPH.US,D,20180808,000000,46.2333,46.6791,46.0527,46.5709,43499.29907343,0
+XPH.US,D,20180809,000000,46.2135,46.5113,45.9732,46.3088,353079.36727013,0
+XPH.US,D,20180810,000000,46.0527,46.5242,45.9256,46.1282,28903.165326956,0
+XPH.US,D,20180813,000000,46.1282,46.3674,45.9454,46.1013,36319.089180754,0
+XPH.US,D,20180814,000000,46.148,46.5203,46.148,46.4626,37636.669783956,0
+XPH.US,D,20180815,000000,46.2522,46.4249,45.7519,46.3178,123578.58440425,0
+XPH.US,D,20180816,000000,46.4438,46.8786,46.2582,46.839,155351.6175741,0
+XPH.US,D,20180817,000000,47.0514,47.24,46.6582,47.1099,99452.152426201,0
+XPH.US,D,20180820,000000,47.1298,47.5725,47.1298,47.505,124742.04434055,0
+XPH.US,D,20180821,000000,47.4574,47.6013,47.1596,47.3224,67221.793878776,0
+XPH.US,D,20180822,000000,47.0514,47.4852,46.8488,47.3512,21512.424588661,0
+XPH.US,D,20180823,000000,47.3412,47.4564,46.9085,47.0236,426837.69060928,0
+XPH.US,D,20180824,000000,47.0424,47.2639,46.7625,47.0514,198184.06774897,0
+XPH.US,D,20180827,000000,47.1596,47.4951,47.1397,47.1973,45491.787172155,0
+XPH.US,D,20180828,000000,47.515,47.5249,47.1973,47.5249,52974.194450886,0
+XPH.US,D,20180829,000000,47.4951,47.7344,47.1714,47.6768,52993.33361867,0
+XPH.US,D,20180830,000000,47.4653,47.8922,47.4653,47.6589,43186.021116552,0
+XPH.US,D,20180831,000000,47.5249,48.1315,47.5249,48.1225,50305.791532017,0
+XPH.US,D,20180904,000000,48.1225,48.1225,47.6212,47.9677,599211.07961526,0
+XPH.US,D,20180905,000000,47.8624,48.0074,47.6291,47.9497,48946.910619388,0
+XPH.US,D,20180906,000000,47.8426,47.9677,47.0146,47.1784,71566.384965632,0
+XPH.US,D,20180907,000000,47.0911,47.4951,47.0236,47.2142,31234.114498062,0
+XPH.US,D,20180910,000000,47.5924,47.6868,46.9948,47.1397,21811.600000857,0
+XPH.US,D,20180911,000000,46.965,47.101,46.6592,46.9471,43323.017264898,0
+XPH.US,D,20180912,000000,46.9471,47.1646,46.69,47.0514,25200.240023157,0
+XPH.US,D,20180913,000000,47.1695,47.1894,46.8498,47.1397,72417.574269688,0
+XPH.US,D,20180914,000000,47.0613,47.0613,46.5113,46.6007,41321.46324459,0
+XPH.US,D,20180917,000000,46.5907,46.6494,45.8462,45.9554,56576.387292666,0
+XPH.US,D,20180918,000000,45.8194,46.4865,45.8194,46.3088,83926.258055296,0
+XPH.US,D,20180919,000000,46.3873,46.5411,46.1182,46.2621,59494.60671734,0
+XPH.US,D,20180920,000000,46.3971,47.0811,46.3971,47.0514,178742.70257941,0
+XPH.US,D,20180921,000000,47.1496,47.1784,46.829,46.8985,38639.96510566,0
+XPH.US,D,20180924,000000,46.689,47.101,46.6562,46.9085,31108.198920539,0
+XPH.US,D,20180925,000000,47.0613,47.101,46.8062,46.8102,20555.466199486,0
+XPH.US,D,20180926,000000,46.8885,46.9085,46.4141,46.5014,69814.647451131,0
+XPH.US,D,20180927,000000,46.5511,46.8885,46.4349,46.7535,85911.69488168,0
+XPH.US,D,20180928,000000,46.7357,46.9749,46.695,46.82,66477.38098446,0
+XPH.US,D,20181001,000000,46.7535,46.8687,45.1334,45.2198,692490.34676898,0
+XPH.US,D,20181002,000000,45.1632,45.3459,45.0093,45.1821,158165.07523828,0
+XPH.US,D,20181003,000000,45.3747,45.7658,45.2594,45.5662,232277.97684373,0
+XPH.US,D,20181004,000000,45.4809,45.5097,44.094,44.363,84731.110426824,0
+XPH.US,D,20181005,000000,44.4783,44.8654,43.8518,44.3333,102388.50369404,0
+XPH.US,D,20181008,000000,44.1327,44.5358,43.7635,44.0642,73738.176846749,0
+XPH.US,D,20181009,000000,44.0246,44.4693,43.7535,44.2837,100000.13701958,0
+XPH.US,D,20181010,000000,44.237,44.4306,43.3009,43.3207,85922.775452503,0
+XPH.US,D,20181011,000000,43.1946,43.3108,41.9616,42.2515,112430.52283266,0
+XPH.US,D,20181012,000000,42.8591,42.9643,42.319,42.7519,50372.274956949,0
+XPH.US,D,20181015,000000,42.6854,43.1648,42.598,42.9275,389881.97226857,0
+XPH.US,D,20181016,000000,43.0308,44.099,43.0308,44.0642,114903.50477521,0
+XPH.US,D,20181017,000000,44.0246,44.237,43.4389,44.1883,334436.81052438,0
+XPH.US,D,20181018,000000,44.2658,44.3918,43.545,43.9203,59921.712356298,0
+XPH.US,D,20181019,000000,44.0841,44.4018,43.6027,43.6672,74610.51996783,0
+XPH.US,D,20181022,000000,43.687,43.7337,42.869,43.1281,49237.020110001,0
+XPH.US,D,20181023,000000,42.5583,43.2522,42.1453,42.9941,46627.042019103,0
+XPH.US,D,20181024,000000,42.9663,43.1351,41.0285,41.0583,640582.90909086,0
+XPH.US,D,20181025,000000,41.1416,41.9994,40.7734,41.644,228380.63788824,0
+XPH.US,D,20181026,000000,41.1893,41.7978,40.6413,41.3621,61568.6881103,0
+XPH.US,D,20181029,000000,41.8356,42.2118,40.6601,41.2081,99098.581484517,0
+XPH.US,D,20181030,000000,41.1317,41.8763,40.9888,41.5377,60884.714693195,0
+XPH.US,D,20181031,000000,41.9696,42.0481,41.5665,41.7313,151021.12903193,0
+XPH.US,D,20181101,000000,41.9796,43.1808,41.9796,43.138,58433.893892286,0
+XPH.US,D,20181102,000000,43.3694,43.6027,42.3965,42.7817,86047.683705405,0
+XPH.US,D,20181105,000000,42.7916,43.003,42.47,42.7618,120049.92625974,0
+XPH.US,D,20181106,000000,43.0209,43.0507,42.3677,43.003,104020.36957873,0
+XPH.US,D,20181107,000000,43.003,43.6582,42.869,43.545,133849.26623164,0
+XPH.US,D,20181108,000000,43.3207,43.3207,42.7141,42.8204,42926.131364545,0
+XPH.US,D,20181109,000000,42.5881,42.6268,42.1642,42.5007,41618.624007545,0
+XPH.US,D,20181112,000000,42.461,42.5881,42.1145,42.1642,46921.180808197,0
+XPH.US,D,20181113,000000,42.3587,42.6079,41.9616,42.1155,48898.559037619,0
+XPH.US,D,20181114,000000,42.3101,42.3766,40.9888,41.1983,137821.14720903,0
+XPH.US,D,20181115,000000,40.9987,41.7125,40.8429,41.6837,189371.99197159,0
+XPH.US,D,20181116,000000,41.4702,41.913,41.3521,41.8356,38277.328242393,0
+XPH.US,D,20181119,000000,41.7502,41.9031,41.2846,41.499,128063.1936133,0
+XPH.US,D,20181120,000000,41.1516,41.4594,40.7852,40.9202,37588.318202187,0
+XPH.US,D,20181121,000000,41.0682,41.1983,40.8716,41.0285,15935.87549132,0
+XPH.US,D,20181123,000000,40.7366,41.7025,40.7366,41.1983,532660.16393353,0
+XPH.US,D,20181126,000000,41.5765,41.5765,41.0285,41.1695,24902.071935582,0
+XPH.US,D,20181127,000000,40.8527,40.9402,40.6969,40.9402,73367.481386522,0
+XPH.US,D,20181128,000000,41.0384,41.6936,40.7366,41.6936,61913.193130404,0
+XPH.US,D,20181129,000000,41.5477,42.0559,41.4604,41.7502,115205.70216127,0
+XPH.US,D,20181130,000000,41.7025,42.0967,41.4961,42.0877,83046.863661876,0
+XPH.US,D,20181203,000000,42.4123,42.5007,42.0481,42.329,65821.61265672,0
+XPH.US,D,20181204,000000,42.4223,42.5384,41.2469,41.2846,25967.821383738,0
+XPH.US,D,20181206,000000,40.5728,40.7754,39.8124,40.6691,45975.302989843,0
+XPH.US,D,20181207,000000,40.5629,40.8051,39.5116,39.6575,79483.956480282,0
+XPH.US,D,20181210,000000,39.6188,39.6962,38.7978,39.6377,76381.396650114,0
+XPH.US,D,20181211,000000,40.0139,40.0238,39.2912,39.7052,57910.08508979,0
+XPH.US,D,20181212,000000,40.1688,40.6324,40.0238,40.0526,215849.51961315,0
+XPH.US,D,20181213,000000,40.1301,40.1301,39.5533,39.7469,26333.480220864,0
+XPH.US,D,20181214,000000,39.3488,39.5294,38.3362,38.4533,65464.012416554,0
+XPH.US,D,20181217,000000,38.1814,38.511,37.3137,37.4854,99171.10885717,0
+XPH.US,D,20181218,000000,37.7862,37.7862,36.8987,37.1032,44979.05894048,0
+XPH.US,D,20181219,000000,37.1797,37.3911,35.9368,36.1483,190553.58375107,0
+XPH.US,D,20181220,000000,35.9745,36.2048,35.1059,35.367,86041.639757684,0
+XPH.US,D,20181221,000000,35.4355,35.4355,33.9037,33.9205,324435.08437056,0
+XPH.US,D,20181224,000000,33.7061,34.0526,33.3785,33.6296,57272.448605213,0
+XPH.US,D,20181226,000000,33.851,35.2072,33.6009,35.1972,123765.94678359,0
+XPH.US,D,20181227,000000,34.676,35.0205,33.7161,35.0205,99409.844792153,0
+XPH.US,D,20181228,000000,35.1297,35.6807,34.9252,35.2359,116106.25037171,0
+XPH.US,D,20181231,000000,35.3044,35.4711,34.9828,35.4206,208028.65126203,0
+XPH.US,D,20190102,000000,34.9252,35.9308,34.9252,35.7005,134974.44783239,0
+XPH.US,D,20190103,000000,35.7581,35.7581,34.7435,34.7435,146554.65166603,0
+XPH.US,D,20190104,000000,35.362,36.3666,35.354,36.3269,92468.370834461,0
+XPH.US,D,20190107,000000,36.5115,37.6432,36.4828,37.4418,59031.237392055,0
+XPH.US,D,20190108,000000,37.8468,38.0691,37.275,37.9728,103285.022606,0
+XPH.US,D,20190109,000000,37.9828,38.0413,37.6344,37.7604,62362.459911006,0
+XPH.US,D,20190110,000000,37.6155,38.1258,37.41,38.1158,229357.74276982,0
+XPH.US,D,20190111,000000,37.9728,38.3312,37.8955,38.3114,139916.38241902,0
+XPH.US,D,20190114,000000,38.0691,38.1258,37.8965,37.8965,93257.106012066,0
+XPH.US,D,20190115,000000,37.954,38.5625,37.9153,38.5437,49298.466911832,0
+XPH.US,D,20190116,000000,38.5526,38.8434,38.2627,38.2627,22860.224930469,0
+XPH.US,D,20190117,000000,38.1654,38.6966,38.1654,38.5526,27143.369215493,0
+XPH.US,D,20190118,000000,38.6777,38.9229,38.356,38.9229,62005.86699546,0
+XPH.US,D,20190122,000000,38.7263,38.7263,38.1843,38.3511,50119.436477283,0
+XPH.US,D,20190123,000000,38.5705,38.7839,37.9063,38.3412,43437.852271598,0
+XPH.US,D,20190124,000000,38.2131,38.2359,37.8965,38.0215,29637.50497507,0
+XPH.US,D,20190125,000000,38.4474,38.5526,38.2429,38.506,42036.663724921,0
+XPH.US,D,20190128,000000,38.2528,38.2528,37.8885,38.0314,21509.402614801,0
+XPH.US,D,20190129,000000,38.0016,38.0603,37.6919,37.9441,34006.271852811,0
+XPH.US,D,20190130,000000,38.0314,38.6578,37.9063,38.5159,79266.374362323,0
+XPH.US,D,20190131,000000,38.4583,39.0758,38.4097,38.8137,44224.572799963,0
+XPH.US,D,20190201,000000,38.8336,39.0758,38.6003,39.054,69832.779294294,0
+XPH.US,D,20190204,000000,38.9696,39.317,38.8832,39.317,57872.814078843,0
+XPH.US,D,20190205,000000,39.4143,40.0814,39.4143,39.6565,90309.674173406,0
+XPH.US,D,20190206,000000,39.4798,39.6952,39.2108,39.5096,64130.31461943,0
+XPH.US,D,20190207,000000,39.2306,39.3568,38.6003,38.7939,62039.108707927,0
+XPH.US,D,20190208,000000,38.6102,39.046,38.5903,38.9606,45690.230122331,0
+XPH.US,D,20190211,000000,39.0559,39.1155,38.7452,39.1155,39040.880304492,0
+XPH.US,D,20190212,000000,39.2981,39.6565,39.175,39.6169,141977.36859191,0
+XPH.US,D,20190213,000000,39.6267,39.8888,39.5274,39.5771,26727.344147357,0
+XPH.US,D,20190214,000000,39.4897,40.0715,39.4609,39.9176,106518.53463679,0
+XPH.US,D,20190215,000000,40.1102,40.3812,40.1102,40.3325,19709.313518531,0
+XPH.US,D,20190219,000000,40.2264,40.5261,40.1966,40.3812,25123.683352023,0
+XPH.US,D,20190220,000000,40.41,40.4875,39.8501,39.9851,24114.344082598,0
+XPH.US,D,20190221,000000,39.8888,39.8888,39.2306,39.3656,22984.125858751,0
+XPH.US,D,20190222,000000,39.4897,40.1201,39.4897,40.0427,38647.016378,0
+XPH.US,D,20190225,000000,40.401,40.401,40.0238,40.0238,29548.860408494,0
+XPH.US,D,20190226,000000,40.1102,40.8935,40.1102,40.3524,47241.510037416,0
+XPH.US,D,20190227,000000,40.3325,41.0007,40.3247,40.6801,57618.968274557,0
+XPH.US,D,20190228,000000,40.9818,41.7075,40.9818,41.4941,22954.913444766,0
+XPH.US,D,20190301,000000,41.8128,42.0937,41.5427,41.9854,29050.234721503,0
+XPH.US,D,20190304,000000,42.1612,42.3925,41.0185,41.3859,50316.872102839,0
+XPH.US,D,20190305,000000,41.3461,41.4355,40.8071,41.0801,90515.168395923,0
+XPH.US,D,20190306,000000,41.0215,41.0602,39.6565,39.7132,88362.515682589,0
+XPH.US,D,20190307,000000,39.7132,39.9266,39.4143,39.6367,117613.20800351,0
+XPH.US,D,20190308,000000,39.3081,39.6267,39.175,39.6169,49664.12574896,0
+XPH.US,D,20190311,000000,39.6952,39.9553,39.4044,39.8501,25522.583901616,0
+XPH.US,D,20190312,000000,40.005,40.4398,39.8501,40.1499,46610.924825179,0
+XPH.US,D,20190313,000000,40.3325,40.6523,40.2829,40.5848,84069.298151363,0
+XPH.US,D,20190314,000000,40.5163,40.7376,40.3127,40.3624,194203.12085,0
+XPH.US,D,20190315,000000,40.42,40.5261,40.2542,40.3812,60754.769817192,0
+XPH.US,D,20190318,000000,40.5063,40.7496,40.412,40.6811,35150.59262134,0
+XPH.US,D,20190319,000000,40.7594,41.086,40.7594,40.9828,64424.453408523,0
+XPH.US,D,20190320,000000,40.8756,41.0632,40.4577,40.7296,103475.40695921,0
+XPH.US,D,20190321,000000,40.5748,41.2628,40.5748,41.0712,57956.422022318,0
+XPH.US,D,20190322,000000,40.9729,40.9729,39.8779,39.9166,85259.955852421,0
+XPH.US,D,20190325,000000,39.9166,39.9454,39.3826,39.6257,69867.028331381,0
+XPH.US,D,20190326,000000,39.8193,40.2264,39.732,39.9077,63242.861629047,0
+XPH.US,D,20190327,000000,39.9454,40.004,39.2961,39.6257,40673.753513812,0
+XPH.US,D,20190328,000000,39.7122,40.0417,39.7122,39.9841,42809.281708604,0
+XPH.US,D,20190329,000000,40.1201,40.3723,40.0129,40.2829,37186.395678733,0
+XPH.US,D,20190401,000000,40.546,40.6909,40.3425,40.3524,130331.68865796,0
+XPH.US,D,20190402,000000,40.3524,40.5063,40.2442,40.3227,27028.534208792,0
+XPH.US,D,20190403,000000,40.5648,40.6701,40.2442,40.401,58782.42821087,0
+XPH.US,D,20190404,000000,40.3912,40.6711,40.3325,40.6344,59900.558539275,0
+XPH.US,D,20190405,000000,40.7496,41.1456,40.7496,40.9441,78241.925223595,0
+XPH.US,D,20190408,000000,40.9729,40.9828,40.7009,40.9441,30022.302979981,0
+XPH.US,D,20190409,000000,40.6046,40.6046,40.0983,40.1688,34394.091831582,0
+XPH.US,D,20190410,000000,40.1688,40.2641,40.1003,40.1777,37258.923051387,0
+XPH.US,D,20190411,000000,40.1966,40.1966,39.5662,39.6357,38261.21104847,0
+XPH.US,D,20190412,000000,39.722,39.8323,39.181,39.3061,125613.38013701,0
+XPH.US,D,20190415,000000,39.3736,39.3736,39.0728,39.3061,25505.459383073,0
+XPH.US,D,20190416,000000,39.5662,39.5662,38.9387,38.9974,32228.343898185,0
+XPH.US,D,20190417,000000,39.1235,39.2287,37.3593,37.6681,110633.45571025,0
+XPH.US,D,20190418,000000,37.7455,37.8925,37.0487,37.678,87574.787829605,0
+XPH.US,D,20190422,000000,37.5529,37.818,37.275,37.7257,99478.342866326,0
+XPH.US,D,20190423,000000,37.7654,38.5765,37.6582,38.367,79156.575978722,0
+XPH.US,D,20190424,000000,38.3174,38.4365,38.0136,38.1903,28823.586681961,0
+XPH.US,D,20190425,000000,38.1714,38.5496,37.9113,38.4652,46533.360829426,0
+XPH.US,D,20190426,000000,38.5973,38.9477,38.498,38.9289,24645.204157435,0
+XPH.US,D,20190429,000000,38.9577,39.3418,38.9577,39.1333,58103.491416865,0
+XPH.US,D,20190430,000000,39.0242,39.0242,38.3174,38.5775,42147.469433142,0
+XPH.US,D,20190501,000000,38.6748,39.0599,38.3769,38.6261,63993.318471085,0
+XPH.US,D,20190502,000000,38.7234,39.0043,38.4652,39.0043,35629.071815928,0
+XPH.US,D,20190503,000000,39.1433,39.6515,39.1333,39.6357,29600.233964123,0
+XPH.US,D,20190506,000000,39.0242,40.0616,39.0242,39.9454,43285.74625395,0
+XPH.US,D,20190507,000000,39.4589,39.4779,38.1714,38.367,70209.518702244,0
+XPH.US,D,20190508,000000,38.3769,39.2863,38.3769,39.0639,46494.075169238,0
+XPH.US,D,20190509,000000,38.8802,39.4589,38.5973,39.4312,78050.53354576,0
+XPH.US,D,20190510,000000,39.2376,39.4024,38.6748,39.2863,26679.999890208,0
+XPH.US,D,20190513,000000,38.5129,38.5129,37.4368,37.6482,201037.81839795,0
+XPH.US,D,20190514,000000,37.7852,38.1992,37.7852,38.0374,45515.962963039,0
+XPH.US,D,20190515,000000,37.7654,38.2091,37.5966,38.1416,39318.901899664,0
+XPH.US,D,20190516,000000,38.1714,38.6013,38.1714,38.3074,51038.11653089,0
+XPH.US,D,20190517,000000,37.9977,38.4851,37.8329,38.0175,32818.636125613,0
+XPH.US,D,20190520,000000,37.8726,37.8726,37.5917,37.6482,32551.695101264,0
+XPH.US,D,20190521,000000,37.678,37.96,37.4745,37.8627,45033.454469971,0
+XPH.US,D,20190522,000000,37.7068,37.96,37.407,37.7654,11726.265903568,0
+XPH.US,D,20190523,000000,37.5033,37.5033,37.1886,37.3971,35153.614595201,0
+XPH.US,D,20190524,000000,37.5529,37.7852,37.407,37.407,24846.669081472,0
+XPH.US,D,20190528,000000,37.4546,37.4546,36.5741,36.594,33665.796131188,0
+XPH.US,D,20190529,000000,36.3121,36.5145,35.8484,36.446,27097.032282965,0
+XPH.US,D,20190530,000000,36.4957,36.6238,35.9437,36.04,17402.540138308,0
+XPH.US,D,20190531,000000,35.7601,35.8187,35.363,35.6032,42990.600140237,0
+XPH.US,D,20190603,000000,35.6826,36.3209,35.6826,36.1085,88967.91777932,0
+XPH.US,D,20190604,000000,36.446,36.9901,36.4094,36.9901,41710.290547982,0
+XPH.US,D,20190605,000000,37.1072,37.271,36.594,36.7965,44334.371183562,0
+XPH.US,D,20190606,000000,36.8064,36.8342,36.3894,36.4957,49479.785343465,0
+XPH.US,D,20190607,000000,36.6327,36.9454,36.584,36.8749,41146.188760678,0
+XPH.US,D,20190610,000000,36.9226,37.0189,36.5642,36.594,38883.737663744,0
+XPH.US,D,20190611,000000,36.7666,36.8163,36.1959,36.3299,52435.275779087,0
+XPH.US,D,20190612,000000,36.2634,36.5642,36.1959,36.5245,41057.544194103,0
+XPH.US,D,20190613,000000,36.594,36.6953,36.3399,36.6138,31494.00425007,0
+XPH.US,D,20190614,000000,36.6238,36.6238,36.0896,36.0896,74792.845724083,0
+XPH.US,D,20190617,000000,36.2336,36.5443,36.2246,36.4272,18140.909084904,0
+XPH.US,D,20190618,000000,36.6238,37.0645,36.6088,36.9404,54704.778148362,0
+XPH.US,D,20190619,000000,36.9324,37.3097,36.9324,37.2611,24935.313648049,0
+XPH.US,D,20190620,000000,37.5817,37.8975,37.3097,37.3296,202485.34387716,0
+XPH.US,D,20190621,000000,37.2998,37.407,36.72,37.3097,48845.170832749,0
+XPH.US,D,20190624,000000,37.3097,37.3097,36.593,36.6605,85446.310907155,0
+XPH.US,D,20190625,000000,37.2998,37.9223,37.2512,37.5231,77060.333444119,0
+XPH.US,D,20190626,000000,37.5926,37.5926,37.0874,37.28,144311.33973688,0
+XPH.US,D,20190627,000000,37.5331,38.2697,37.5331,38.2012,57453.767036846,0
+XPH.US,D,20190628,000000,38.359,38.6578,38.3382,38.6578,54601.023712484,0
+XPH.US,D,20190701,000000,38.9319,39.1532,38.8732,39.0172,93571.391293563,0
+XPH.US,D,20190702,000000,39.1165,39.1264,38.6966,39.037,48651.764505674,0
+XPH.US,D,20190703,000000,39.1463,39.319,39.1463,39.319,8235.8860946289,0
+XPH.US,D,20190705,000000,39.1363,39.3588,38.5993,38.6876,35900.042138758,0
+XPH.US,D,20190708,000000,38.5705,38.5705,37.7565,38.0185,80795.493135763,0
+XPH.US,D,20190709,000000,37.8835,38.5248,37.8835,38.4474,29636.49765045,0
+XPH.US,D,20190710,000000,38.2111,38.2707,37.7664,38.1536,58359.351870392,0
+XPH.US,D,20190711,000000,38.1436,38.1436,37.2522,37.5331,98067.081073447,0
+XPH.US,D,20190712,000000,37.5132,37.5132,37.0774,37.3871,30341.624884579,0
+XPH.US,D,20190715,000000,37.3395,37.4269,37.1459,37.3196,24350.058043722,0
+XPH.US,D,20190716,000000,37.2512,37.3296,37.0189,37.0387,45970.266366742,0
+XPH.US,D,20190717,000000,37.0189,37.0189,36.6029,36.6515,65374.360525358,0
+XPH.US,D,20190718,000000,36.6605,36.8739,36.5145,36.8153,33812.865525735,0
+XPH.US,D,20190719,000000,36.8054,36.8134,36.454,36.5037,34129.165456473,0
+XPH.US,D,20190722,000000,36.5037,36.6327,36.2416,36.4837,22866.268878189,0
+XPH.US,D,20190723,000000,36.5632,36.7191,36.444,36.5433,20915.081088892,0
+XPH.US,D,20190724,000000,36.4252,36.9404,36.3477,36.9017,80458.039388001,0
+XPH.US,D,20190725,000000,36.8639,36.8639,36.3101,36.3189,43214.226205917,0
+XPH.US,D,20190726,000000,36.4074,36.9116,36.4074,36.8639,46706.620664097,0
+XPH.US,D,20190729,000000,37.1658,37.3673,36.6992,36.9017,292321.57547908,0
+XPH.US,D,20190730,000000,36.6803,37.2213,36.5235,37.2213,33633.561743342,0
+XPH.US,D,20190731,000000,37.1558,37.3773,36.6803,36.8551,52476.576088514,0
+XPH.US,D,20190801,000000,36.9017,37.3673,36.6128,36.8352,78749.616832168,0
+XPH.US,D,20190802,000000,36.7558,37.0317,36.454,36.583,42221.004130416,0
+XPH.US,D,20190805,000000,36.1075,36.1165,35.2429,35.5328,38321.650525681,0
+XPH.US,D,20190806,000000,35.8653,35.9517,35.223,35.6399,23281.286621705,0
+XPH.US,D,20190807,000000,35.2915,35.7869,34.8736,35.6886,24624.050340411,0
+XPH.US,D,20190808,000000,35.8752,36.444,35.7869,36.4172,28235.309103773,0
+XPH.US,D,20190809,000000,35.8067,36.0579,35.7372,35.9805,37534.929997317,0
+XPH.US,D,20190812,000000,35.8067,35.8067,35.213,35.4056,29512.596722168,0
+XPH.US,D,20190813,000000,35.3788,36.0093,35.351,35.8067,37588.318202187,0
+XPH.US,D,20190814,000000,35.3213,35.3213,34.6512,34.6512,234788.22979724,0
+XPH.US,D,20190815,000000,34.7971,34.7971,34.3306,34.407,35928.247228122,0
+XPH.US,D,20190816,000000,34.544,34.9788,34.5042,34.8646,30993.363913839,0
+XPH.US,D,20190819,000000,35.1267,35.6489,35.1267,35.5029,27962.324131703,0
+XPH.US,D,20190820,000000,35.4176,35.7274,35.2329,35.2329,18901.439173143,0
+XPH.US,D,20190821,000000,35.5426,35.5446,35.2815,35.4841,24804.361447425,0
+XPH.US,D,20190822,000000,35.5526,35.5933,35.0969,35.2717,22317.276960189,0
+XPH.US,D,20190823,000000,35.1465,35.3968,34.2621,34.3484,20913.066439651,0
+XPH.US,D,20190826,000000,34.6611,34.6611,34.4844,34.6214,26227.711135745,0
+XPH.US,D,20190827,000000,34.9321,34.9321,33.8838,33.8838,29146.93788504,0
+XPH.US,D,20190828,000000,33.7468,34.2421,33.6892,34.1558,26854.2670495,0
+XPH.US,D,20190829,000000,34.4357,34.534,34.3384,34.4844,27791.078946272,0
+XPH.US,D,20190830,000000,34.5529,34.6015,34.127,34.4169,27859.577020444,0
+XPH.US,D,20190903,000000,34.1946,34.4169,33.857,34.001,40668.716890711,0
+XPH.US,D,20190904,000000,34.2233,34.2918,33.9037,34.0973,18339.35203508,0
+XPH.US,D,20190905,000000,34.1946,34.4447,33.9821,34.3206,63976.193952541,0
+XPH.US,D,20190906,000000,34.3673,34.8835,34.3673,34.817,215621.86424898,0
+XPH.US,D,20190909,000000,34.9222,34.9222,34.3772,34.7385,27599.687268437,0
+XPH.US,D,20190910,000000,34.5142,35.8752,34.4357,35.8653,43480.159905646,0
+XPH.US,D,20190911,000000,35.904,36.5037,35.904,36.4937,288178.44931626,0
+XPH.US,D,20190912,000000,36.5632,36.583,36.0093,36.2704,557629.72661867,0
+XPH.US,D,20190913,000000,36.4352,36.8054,36.0876,36.2128,175162.67087927,0
+XPH.US,D,20190916,000000,36.048,36.6317,36.048,36.5334,248481.80068403,0
+XPH.US,D,20190917,000000,36.6803,36.6803,36.1463,36.4252,41994.356090874,0
+XPH.US,D,20190918,000000,36.3974,36.3974,35.9229,36.2028,19210.687831539,0
+XPH.US,D,20190919,000000,36.1859,36.4252,35.9517,35.9705,31578.619518166,0
+XPH.US,D,20190920,000000,36.0579,36.6307,36.0579,36.4937,17090.269506051,0
+XPH.US,D,20190923,000000,36.454,36.5761,36.2306,36.2306,412652.54530785,0
+XPH.US,D,20190924,000000,36.2306,36.2306,35.5208,35.6677,15553.09213565,0
+XPH.US,D,20190925,000000,35.7909,35.8087,35.5606,35.7452,277413.17110035,0
+XPH.US,D,20190926,000000,35.8345,35.8345,34.9291,35.0244,482697.870097,0
+XPH.US,D,20190927,000000,35.084,35.3203,34.7643,34.7743,17127.540516998,0
+XPH.US,D,20190930,000000,34.8418,34.8894,34.5499,34.6175,29372.578599962,0
+XPH.US,D,20191001,000000,34.7346,35.1634,33.7607,34.0357,239386.66668838,0
+XPH.US,D,20191002,000000,33.858,33.858,33.4311,33.7031,81802.817755948,0
+XPH.US,D,20191003,000000,33.6446,34.3534,33.445,34.3434,33012.042452688,0
+XPH.US,D,20191004,000000,34.4606,34.8319,34.1946,34.822,47401.674652024,0
+XPH.US,D,20191007,000000,34.6274,34.9669,34.5777,34.7058,57339.939354766,0
+XPH.US,D,20191008,000000,34.2869,34.3534,33.8679,33.8679,37773.665932301,0
+XPH.US,D,20191009,000000,34.0456,34.0456,33.7806,33.8202,39827.600832857,0
+XPH.US,D,20191010,000000,33.8104,34.0833,33.7309,33.8779,38872.657092922,0
+XPH.US,D,20191011,000000,34.2571,34.9589,34.2571,34.6175,54903.221098539,0
+XPH.US,D,20191014,000000,34.6274,34.6572,34.3434,34.402,30539.060510135,0
+XPH.US,D,20191015,000000,34.9669,35.9219,34.9669,35.7551,38058.738799812,0
+XPH.US,D,20191016,000000,35.7948,36.3577,35.7948,36.1929,166495.6498472,0
+XPH.US,D,20191017,000000,36.2803,36.8263,36.2018,36.6753,187219.33925827,0
+XPH.US,D,20191018,000000,36.593,36.6803,35.9893,36.3189,78071.687362784,0
+XPH.US,D,20191021,000000,36.3101,36.7191,36.1761,36.4352,60224.917066974,0
+XPH.US,D,20191022,000000,36.5632,36.8163,36.4074,36.4074,116212.01945683,0
+XPH.US,D,20191023,000000,36.3974,36.7379,36.1353,36.6704,86692.371462323,0
+XPH.US,D,20191024,000000,36.6803,36.6803,36.2604,36.3875,18778.54556948,0
+XPH.US,D,20191025,000000,36.2902,36.9702,36.2604,36.8461,76679.564737688,0
+XPH.US,D,20191028,000000,36.9404,37.4269,36.9404,37.3415,52069.61694196,0
+XPH.US,D,20191029,000000,37.4566,37.7793,37.263,37.6721,147740.27274399,0
+XPH.US,D,20191030,000000,37.7107,37.818,37.4636,37.6324,99800.686744785,0
+XPH.US,D,20191031,000000,37.6422,37.6422,37.3018,37.6135,40730.163692543,0
+XPH.US,D,20191101,000000,37.809,38.4325,37.7395,38.3928,82845.398737839,0
+XPH.US,D,20191104,000000,38.6231,38.6529,38.3332,38.3729,42120.271668397,0
+XPH.US,D,20191105,000000,38.4027,38.4027,37.9063,38.0116,55139.942384283,0
+XPH.US,D,20191106,000000,37.809,37.9351,37.0099,37.0982,53790.127393235,0
+XPH.US,D,20191107,000000,37.1767,37.4199,37.0307,37.137,38314.59925334,0
+XPH.US,D,20191108,000000,37.0397,37.7395,36.9027,37.7395,42094.081228273,0
+XPH.US,D,20191111,000000,37.5649,37.6919,37.3018,37.5152,20681.381777009,0
+XPH.US,D,20191112,000000,37.4666,37.7763,37.128,37.137,52346.63121251,0
+XPH.US,D,20191113,000000,36.9901,37.3316,36.9126,37.2035,22880.371422872,0
+XPH.US,D,20191114,000000,37.1469,37.1568,36.8839,37.1568,22095.665543748,0
+XPH.US,D,20191115,000000,37.2233,37.7395,37.1182,37.7107,176601.13043689,0
+XPH.US,D,20191118,000000,37.5946,37.6364,37.3991,37.5946,34816.160847439,0
+XPH.US,D,20191119,000000,37.7297,38.0691,37.5162,37.964,70911.623962512,0
+XPH.US,D,20191120,000000,37.9441,38.6628,37.9441,38.3531,174857.45151936,0
+XPH.US,D,20191121,000000,38.4325,38.7124,38.1952,38.4712,164156.64207913,0
+XPH.US,D,20191122,000000,38.5288,39.0232,38.5288,38.9557,29722.120243165,0
+XPH.US,D,20191125,000000,39.0629,39.5076,39.0629,39.3736,84024.975868075,0
+XPH.US,D,20191126,000000,39.4699,39.587,39.053,39.2088,180408.81750119,0
+XPH.US,D,20191127,000000,39.2475,39.7538,39.2475,39.6863,160967.45233163,0
+XPH.US,D,20191129,000000,39.5474,39.9871,39.5474,39.8124,117837.84139381,0
+XPH.US,D,20191202,000000,39.8898,39.9295,39.4987,39.6267,235210.29881309,0
+XPH.US,D,20191203,000000,39.4312,39.5474,39.0827,39.5274,114334.36636481,0
+XPH.US,D,20191204,000000,39.7142,40.1996,39.4739,40.1033,341569.67615991,0
+XPH.US,D,20191205,000000,40.0734,40.0734,39.3826,39.4501,54679.595032858,0
+XPH.US,D,20191206,000000,39.6367,39.9831,39.6367,39.8898,40318.167922887,0
+XPH.US,D,20191209,000000,40.1033,40.2869,39.9295,40.1807,26242.821005048,0
+XPH.US,D,20191210,000000,40.2194,40.547,40.0834,40.541,74409.055043793,0
+XPH.US,D,20191211,000000,40.6383,40.7644,40.2055,40.2482,41066.610115684,0
+XPH.US,D,20191212,000000,40.2294,40.9114,40.1331,40.823,43901.221596883,0
+XPH.US,D,20191213,000000,40.9114,41.2081,40.5698,40.7446,150652.44822094,0
+XPH.US,D,20191216,000000,42.4372,42.5434,41.8167,42.1264,95032.011992831,0
+XPH.US,D,20191217,000000,42.3022,42.5146,41.786,42.4908,144272.05407669,0
+XPH.US,D,20191218,000000,42.4858,42.8372,42.4421,42.8084,69318.03641338,0
+XPH.US,D,20191219,000000,43.1658,43.8568,43.1658,43.6453,93440.439092939,0
+XPH.US,D,20191220,000000,43.8071,44.2072,43.7793,44.103,41161.298629981,0
+XPH.US,D,20191223,000000,44.4613,45.3479,44.2668,44.9775,149987.61397162,0
+XPH.US,D,20191224,000000,45.2029,45.328,44.9488,45.328,38165.515209553,0
+XPH.US,D,20191226,000000,45.328,45.3667,45.0262,45.1433,63620.608361617,0
+XPH.US,D,20191227,000000,45.2029,45.2029,44.5497,44.6361,79936.245234745,0
+XPH.US,D,20191230,000000,44.7046,44.7452,44.0632,44.093,255872.54142232,0
+XPH.US,D,20191231,000000,43.9064,44.6271,43.8578,44.4911,272142.84868754,0
+XPH.US,D,20200102,000000,44.51,44.91,43.8071,44.374,149218.0179618,0
+XPH.US,D,20200103,000000,43.8964,44.1784,43.5788,43.7486,46421.547796585,0
+XPH.US,D,20200106,000000,43.4101,43.8766,43.2036,43.8766,49596.634999407,0
+XPH.US,D,20200107,000000,43.6066,44.0484,43.5778,43.8468,31343.912881662,0
+XPH.US,D,20200108,000000,43.701,43.8964,43.557,43.5867,45928.966057315,0
+XPH.US,D,20200109,000000,43.7267,43.9352,43.691,43.7585,64308.611077202,0
+XPH.US,D,20200110,000000,43.9163,44.6659,43.9163,44.4911,47486.28992012,0
+XPH.US,D,20200113,000000,44.783,44.91,44.1229,44.8912,38220.918063663,0
+XPH.US,D,20200114,000000,45.0073,46.1768,44.8327,46.0695,85811.969744282,0
+XPH.US,D,20200115,000000,45.6794,46.4646,45.6794,46.2621,92115.807217397,0
+XPH.US,D,20200116,000000,46.556,46.8767,46.2711,46.6751,250238.57482163,0
+XPH.US,D,20200117,000000,46.827,46.827,46.0219,46.0507,58846.896986562,0
+XPH.US,D,20200121,000000,45.9038,46.4101,45.9038,46.2711,32809.570204031,0
+XPH.US,D,20200122,000000,46.3693,46.5957,46.1282,46.2423,61712.735530987,0
+XPH.US,D,20200123,000000,46.012,46.0894,45.6993,46.012,40031.080406134,0
+XPH.US,D,20200124,000000,46.2135,46.2135,44.6519,44.8555,54563.752701536,0
+XPH.US,D,20200127,000000,43.8964,44.7234,43.8746,44.5298,35006.545200653,0
+XPH.US,D,20200128,000000,44.7532,45.0183,44.6411,44.8713,68989.6485872,0
+XPH.US,D,20200129,000000,44.9289,45.2208,44.919,44.9488,19208.673182299,0
+XPH.US,D,20200130,000000,44.5874,44.9289,44.2182,44.6172,355694.38198413,0
+XPH.US,D,20200131,000000,44.4911,44.4911,44.0534,44.237,31369.095997167,0
+XPH.US,D,20200203,000000,44.6659,45.2704,44.4613,45.0858,518692.60075005,0
+XPH.US,D,20200204,000000,45.5802,45.8561,45.328,45.7271,98355.17591482,0
+XPH.US,D,20200205,000000,45.9624,46.5163,45.9534,46.148,92677.89435546,0
+XPH.US,D,20200206,000000,46.419,46.419,45.9087,46.2135,56630.782822156,0
+XPH.US,D,20200207,000000,45.8353,45.9336,45.4839,45.7271,68696.517122726,0
+XPH.US,D,20200210,000000,45.4938,46.1092,45.3091,46.0695,31615.890529112,0
+XPH.US,D,20200211,000000,46.2423,46.3396,45.8651,45.9921,109422.65151679,0
+XPH.US,D,20200212,000000,46.2711,46.2711,45.8749,45.9038,37866.339797357,0
+XPH.US,D,20200213,000000,45.737,45.7469,45.3965,45.464,55238.66019706,0
+XPH.US,D,20200214,000000,45.5424,45.6198,45.1731,45.4938,17583.858569941,0
+XPH.US,D,20200218,000000,45.4462,45.6596,44.9676,45.1146,82476.71792685,0
+XPH.US,D,20200219,000000,45.1433,45.3767,45.0361,45.2804,154364.43944632,0
+XPH.US,D,20200220,000000,45.2506,45.2704,44.7334,45.2604,30604.536610447,0
+XPH.US,D,20200221,000000,45.2307,45.4064,44.9577,45.1334,180863.12090489,0
+XPH.US,D,20200224,000000,44.0732,44.3541,43.4974,43.7088,57270.433955973,0
+XPH.US,D,20200225,000000,44.3145,44.4127,42.9137,42.9623,96046.387885357,0
+XPH.US,D,20200226,000000,43.0775,43.4775,42.1622,42.5711,159323.49855149,0
+XPH.US,D,20200227,000000,41.6261,42.1721,40.554,40.5738,149701.53377949,0
+XPH.US,D,20200228,000000,39.182,40.1658,38.8306,40.1569,74346.600917341,0
+XPH.US,D,20200302,000000,40.4765,41.5874,39.7925,41.5874,150846.86187264,0
+XPH.US,D,20200303,000000,41.6261,42.2505,39.9901,40.5639,115620.71990479,0
+XPH.US,D,20200304,000000,41.501,42.328,40.9163,42.2406,96743.456522525,0
+XPH.US,D,20200305,000000,41.4514,41.9964,40.9749,41.3441,575913.67579963,0
+XPH.US,D,20200306,000000,40.1747,40.6274,39.182,40.0676,128993.96156235,0
+XPH.US,D,20200309,000000,37.1757,38.364,36.9216,37.2125,67831.225273988,0
+XPH.US,D,20200310,000000,38.5,38.6241,36.3567,38.1873,542109.87619548,0
+XPH.US,D,20200311,000000,37.1558,37.6522,36.044,36.4421,76973.703526783,0
+XPH.US,D,20200312,000000,33.8819,35.2072,33.318,33.5304,189850.47116618,0
+XPH.US,D,20200313,000000,35.1972,35.5466,32.9656,35.5367,66598.259938882,0
+XPH.US,D,20200316,000000,32.1495,33.3963,31.0952,31.3087,167565.42859384,0
+XPH.US,D,20200317,000000,31.9242,33.8044,31.0853,33.0241,653220.8037757,0
+XPH.US,D,20200318,000000,31.3484,32.4394,29.5178,31.1141,65184.983496763,0
+XPH.US,D,20200319,000000,31.0575,32.4484,30.5016,32.1098,99725.137398271,0
+XPH.US,D,20200320,000000,32.636,33.3656,31.0188,31.1826,126716.40059611,0
+XPH.US,D,20200323,000000,31.2531,31.5608,30.0241,30.8143,131713.73803685,0
+XPH.US,D,20200324,000000,32.621,33.2355,32.1038,32.767,97971.38523453,0
+XPH.US,D,20200325,000000,33.1095,34.0278,32.5625,33.0102,612211.61116336,0
+XPH.US,D,20200326,000000,33.3627,35.1793,33.3627,34.7008,86584.587727964,0
+XPH.US,D,20200327,000000,33.7329,34.6978,33.582,34.0575,96347.577946792,0
+XPH.US,D,20200330,000000,34.1439,35.4325,34.1439,35.3451,134652.10395393,0
+XPH.US,D,20200331,000000,35.364,35.6667,34.7793,35.217,63976.193952541,0
+XPH.US,D,20200401,000000,34.1439,34.5628,33.5076,33.7429,201150.63875541,0
+XPH.US,D,20200402,000000,33.5573,34.3186,33.3328,34.2501,57280.507202175,0
+XPH.US,D,20200403,000000,34.2124,34.6442,33.5284,33.988,43373.383495907,0
+XPH.US,D,20200406,000000,35.0811,35.6369,34.9529,35.4891,80434.870921737,0
+XPH.US,D,20200407,000000,36.3199,36.3199,35.1882,35.1882,90254.271319296,0
+XPH.US,D,20200408,000000,35.6866,36.7896,35.2558,36.5552,297836.67777459,0
+XPH.US,D,20200409,000000,37.1707,37.6889,36.9642,37.3643,103688.9597787,0
+XPH.US,D,20200413,000000,37.5708,37.5708,36.6535,37.1022,407380.2082458,0
+XPH.US,D,20200414,000000,37.9798,38.3521,37.7664,38.2637,72398.435101904,0
+XPH.US,D,20200415,000000,37.5807,37.7822,37.0239,37.4914,61376.289107845,0
+XPH.US,D,20200416,000000,37.6095,37.8537,37.0039,37.5996,73436.986785315,0
+XPH.US,D,20200417,000000,38.1942,38.9577,38.1942,38.9289,84237.521362933,0
+XPH.US,D,20200420,000000,38.5377,39.6407,38.362,38.9676,116171.72647203,0
+XPH.US,D,20200421,000000,38.4215,38.5168,37.6393,37.7366,48897.551712998,0
+XPH.US,D,20200422,000000,38.509,38.5149,38.1853,38.1853,95728.073305378,0
+XPH.US,D,20200423,000000,38.5655,39.3568,38.5149,38.7799,112945.26571358,0
+XPH.US,D,20200424,000000,39.0549,39.6734,39.0252,39.6109,74736.435545353,0
+XPH.US,D,20200427,000000,40.6165,41.096,40.407,40.8716,210428.09850731,0
+XPH.US,D,20200428,000000,41.4176,41.4176,40.3247,40.4507,146467.01442408,0
+XPH.US,D,20200429,000000,41.4564,41.8663,40.9202,41.6122,98021.751465539,0
+XPH.US,D,20200430,000000,41.4961,41.6122,40.8806,40.9789,104092.8969514,0
+XPH.US,D,20200501,000000,40.2651,40.417,39.2188,39.7479,125388.74674672,0
+XPH.US,D,20200504,000000,39.5811,40.0993,39.3468,40.0219,113772.27922674,0
+XPH.US,D,20200505,000000,40.6453,41.0483,40.5182,40.5966,63380.865102012,0
+XPH.US,D,20200506,000000,41.0384,41.4454,40.7436,41.0384,138885.88933256,0
+XPH.US,D,20200507,000000,41.4861,41.4861,40.412,40.4895,61964.566686033,0
+XPH.US,D,20200508,000000,41.0087,41.2598,40.6949,40.822,62840.939105594,0
+XPH.US,D,20200511,000000,41.2995,42.4997,41.2995,42.3835,139688.72705485,0
+XPH.US,D,20200512,000000,42.7747,43.4001,42.1106,42.1106,312628.23249738,0
+XPH.US,D,20200513,000000,42.2674,42.321,40.6145,41.0771,235078.33928785,0
+XPH.US,D,20200514,000000,40.5668,41.23,40.0219,41.1526,119448.55346149,0
+XPH.US,D,20200515,000000,40.8617,41.8663,40.8617,41.8266,60398.176901646,0
+XPH.US,D,20200518,000000,43.144,43.144,42.4709,42.5692,75447.606727203,0
+XPH.US,D,20200519,000000,42.4709,42.7161,42.0917,42.1106,71213.821348567,0
+XPH.US,D,20200520,000000,42.5692,42.8531,42.2277,42.3736,84318.107332548,0
+XPH.US,D,20200521,000000,42.4322,42.4322,41.7204,42.1592,42487.945154765,0
+XPH.US,D,20200522,000000,42.1404,42.1781,41.9259,42.1492,59543.965623729,0
+XPH.US,D,20200526,000000,42.9613,42.9613,41.9259,41.9358,73785.521103899,0
+XPH.US,D,20200527,000000,42.179,42.1989,40.8905,42.1989,73464.18455006,0
+XPH.US,D,20200528,000000,42.6377,42.9712,42.1304,42.2177,146661.42807577,0
+XPH.US,D,20200529,000000,42.1592,42.4421,41.2995,42.179,206930.66742603,0
+XPH.US,D,20200601,000000,42.0519,42.1989,41.7393,41.9835,100978.24922578,0
+XPH.US,D,20200602,000000,41.9458,42.1542,41.3194,42.1205,145278.37137226,0
+XPH.US,D,20200603,000000,42.0817,42.4431,42.0431,42.3349,80252.545165484,0
+XPH.US,D,20200604,000000,42.1106,42.4123,41.7393,42.0133,104298.39117391,0
+XPH.US,D,20200605,000000,42.7161,42.8829,42.1492,42.2377,41080.712660366,0
+XPH.US,D,20200608,000000,42.3736,43.3207,42.2475,43.136,49324.657351957,0
+XPH.US,D,20200609,000000,42.9901,43.3902,42.734,42.7945,68798.256909365,0
+XPH.US,D,20200610,000000,42.9901,43.0576,42.1016,42.1016,35921.195955781,0
+XPH.US,D,20200611,000000,41.368,41.5645,39.7707,39.9047,90948.317982603,0
+XPH.US,D,20200612,000000,40.7634,40.8806,39.1642,40.0119,59229.680342232,0
+XPH.US,D,20200615,000000,39.3865,40.5053,39.174,40.2651,30689.151878542,0
+XPH.US,D,20200616,000000,41.4762,41.647,40.7326,41.4176,86707.481331626,0
+XPH.US,D,20200617,000000,41.778,41.778,41.0285,41.1715,484733.67315439,0
+XPH.US,D,20200618,000000,41.0087,41.4276,40.8319,41.3481,254488.47739418,0
+XPH.US,D,20200619,000000,41.788,42.0917,41.4564,41.8862,58260.634057614,0
+XPH.US,D,20200622,000000,41.8833,42.5086,41.6678,42.4501,37924.764625329,0
+XPH.US,D,20200623,000000,42.7826,42.9882,42.4788,42.5176,82445.490863625,0
+XPH.US,D,20200624,000000,42.2833,42.322,40.9739,41.4434,396049.82091796,0
+XPH.US,D,20200625,000000,41.4921,42.1472,41.1873,42.1274,59919.697707058,0
+XPH.US,D,20200626,000000,42.2833,42.2833,41.2459,41.4822,366663.13977332,0
+XPH.US,D,20200629,000000,41.648,41.9706,41.1973,41.4037,76799.436367491,0
+XPH.US,D,20200630,000000,41.3739,42.2347,41.2956,42.0301,38680.258090467,0
+XPH.US,D,20200701,000000,42.186,42.6019,42.186,42.1959,161820.65628493,0
+XPH.US,D,20200702,000000,42.6754,42.7191,42.0887,42.2148,40534.742716227,0
+XPH.US,D,20200706,000000,42.5374,42.9882,42.459,42.6953,117597.09080958,0
+XPH.US,D,20200707,000000,42.597,43.0755,42.3707,42.4401,58318.051560965,0
+XPH.US,D,20200708,000000,42.7826,42.871,42.3905,42.8312,104587.49333991,0
+XPH.US,D,20200709,000000,42.998,42.998,41.7452,42.3707,53698.460852799,0
+XPH.US,D,20200710,000000,42.2445,42.5364,41.9706,42.3707,26669.926644006,0
+XPH.US,D,20200713,000000,42.6654,43.4657,41.8753,42.0202,106192.16145985,0
+XPH.US,D,20200714,000000,41.9805,42.5086,41.648,42.459,23686.23111902,0
+XPH.US,D,20200715,000000,43.3197,43.8478,43.1271,43.701,151805.83491106,0
+XPH.US,D,20200716,000000,43.4964,43.4964,42.86,43.2601,46320.815334567,0
+XPH.US,D,20200717,000000,43.2999,43.8329,43.2999,43.6721,82952.175147578,0
+XPH.US,D,20200720,000000,43.7991,44.0344,43.5152,43.6443,53402.307414464,0
+XPH.US,D,20200721,000000,43.8478,43.8876,43.1351,43.2502,69502.376818873,0
+XPH.US,D,20200722,000000,43.28,43.5362,43.0566,43.2651,38151.41266487,0
+XPH.US,D,20200723,000000,43.3296,43.5659,42.6169,42.8025,69983.877987322,0
+XPH.US,D,20200724,000000,42.5871,42.5871,41.913,42.2049,64626.92565718,0
+XPH.US,D,20200727,000000,42.2445,42.5275,41.9537,42.4302,114947.8270585,0
+XPH.US,D,20200728,000000,42.5275,42.6854,42.0589,42.1076,130910.90031457,0
+XPH.US,D,20200729,000000,42.1472,42.4103,41.9328,42.3032,26192.454774038,0
+XPH.US,D,20200730,000000,41.8833,42.5573,41.8833,42.3518,102953.61280597,0
+XPH.US,D,20200731,000000,42.4988,42.4988,41.3253,41.7263,96957.009342003,0
+XPH.US,D,20200803,000000,42.0301,42.8025,41.9229,42.6953,92237.693496439,0
+XPH.US,D,20200804,000000,42.7241,42.8045,42.3905,42.6754,44796.733184227,0
+XPH.US,D,20200805,000000,43.3296,43.823,43.0566,43.7396,74184.421653492,0
+XPH.US,D,20200806,000000,43.7793,44.0841,43.1728,43.4865,125311.18275096,0
+XPH.US,D,20200807,000000,43.4964,43.9649,43.4389,43.7396,78619.671956165,0
+XPH.US,D,20200810,000000,43.5064,43.8041,43.3594,43.5957,42394.263965087,0
+XPH.US,D,20200811,000000,43.7595,43.7595,42.6456,42.7529,59077.574324584,0
+XPH.US,D,20200812,000000,43.0655,43.2115,42.8025,42.8809,40520.640171544,0
+XPH.US,D,20200813,000000,42.8114,43.0705,42.7141,42.8312,42790.14254082,0
+XPH.US,D,20200814,000000,42.871,43.1351,42.6456,42.9007,15333.495368449,0
+XPH.US,D,20200817,000000,42.998,43.6543,42.998,43.5857,252516.13578787,0
+XPH.US,D,20200818,000000,43.5857,43.6305,42.8312,43.3396,45527.043533861,0
+XPH.US,D,20200819,000000,43.4189,43.5828,43.0855,43.2115,45984.368911425,0
+XPH.US,D,20200820,000000,42.9693,43.3197,42.9593,43.2204,24778.1710073,0
+XPH.US,D,20200821,000000,43.1251,43.1828,42.469,42.7141,59799.826077256,0
+XPH.US,D,20200824,000000,42.9107,42.9504,42.3637,42.597,23803.080774961,0
+XPH.US,D,20200825,000000,42.6357,42.9007,42.459,42.861,76586.890872632,0
+XPH.US,D,20200826,000000,42.7926,42.7926,42.3806,42.6654,23031.4701159,0
+XPH.US,D,20200827,000000,42.8114,42.8114,42.186,42.5871,24650.240780536,0
+XPH.US,D,20200828,000000,42.6754,42.861,42.469,42.8114,23977.347934253,0
+XPH.US,D,20200831,000000,42.7439,43.4299,42.7439,43.2204,32550.687776644,0
+XPH.US,D,20200901,000000,43.4487,43.5907,42.5673,42.7241,80359.321575223,0
+XPH.US,D,20200902,000000,42.7241,43.546,42.3905,43.4666,42167.615925545,0
+XPH.US,D,20200903,000000,43.1628,43.4765,42.3707,42.6069,189122.17546579,0
+XPH.US,D,20200904,000000,42.5275,42.6069,41.2101,42.2445,72471.969799178,0
+XPH.US,D,20200908,000000,41.9428,42.2644,41.5705,41.7651,76367.294105431,0
+XPH.US,D,20200909,000000,42.4988,43.2502,42.469,42.9007,48344.530496518,0
+XPH.US,D,20200910,000000,42.9792,43.2899,42.3707,42.4203,106751.22662406,0
+XPH.US,D,20200911,000000,42.4203,42.6169,42.0103,42.2744,21024.879472492,0
+XPH.US,D,20200914,000000,42.871,44.0544,42.8512,43.7098,41391.975968003,0
+XPH.US,D,20200915,000000,44.0841,44.2866,43.8478,44.0146,38085.936564558,0
+XPH.US,D,20200916,000000,44.2876,44.7671,44.0841,44.2876,178194.71798603,0
+XPH.US,D,20200917,000000,43.8974,44.1903,43.6423,44.094,73490.374990184,0
+XPH.US,D,20200918,000000,44.3174,44.5129,43.7694,44.3373,107552.0496971,0
+XPH.US,D,20200921,000000,43.7913,43.7913,42.597,43.1162,35668.357476115,0
+XPH.US,D,20200922,000000,43.1539,43.4101,42.6556,43.3108,35367.16741468,0
+XPH.US,D,20200923,000000,43.2909,43.3108,42.3617,42.4103,47505.429087904,0
+XPH.US,D,20200924,000000,42.2247,42.3707,41.3323,41.5695,60674.183847577,0
+XPH.US,D,20200925,000000,41.6767,42.1374,41.4812,41.9219,59981.144508889,0
+XPH.US,D,20200928,000000,42.3707,42.3707,41.8823,42.1274,54065.127014545,0
+XPH.US,D,20200929,000000,42.0689,42.2932,41.9656,42.0401,31071.935234213,0
+XPH.US,D,20200930,000000,42.1274,42.999,42.1274,42.5673,76473.063190551,0
+XPH.US,D,20201001,000000,42.7727,43.008,42.597,42.7627,85686.054166759,0
+XPH.US,D,20201002,000000,42.1374,42.7975,42.1374,42.5086,24604.911172628,0
+XPH.US,D,20201005,000000,43.684,44.6331,43.684,44.5844,71440.469388109,0
+XPH.US,D,20201006,000000,44.7304,45.0848,44.2797,44.379,48280.061720826,0
+XPH.US,D,20201007,000000,44.6142,45.4164,44.4474,45.2297,44565.048521585,0
+XPH.US,D,20201008,000000,45.4262,46.3257,45.4262,46.2185,46527.316881705,0
+XPH.US,D,20201009,000000,46.5421,46.691,46.3505,46.4836,39625.128584199,0
+XPH.US,D,20201012,000000,46.7387,46.7387,46.1897,46.3158,24083.117019373,0
+XPH.US,D,20201013,000000,46.0249,46.2572,45.8869,46.1023,27772.947103108,0
+XPH.US,D,20201014,000000,46.1807,46.2284,45.7291,45.7489,50593.886373389,0
+XPH.US,D,20201015,000000,45.192,45.6318,45.0649,45.602,25810.678742989,0
+XPH.US,D,20201016,000000,45.5245,46.1807,45.5245,45.6913,25088.426990316,0
+XPH.US,D,20201019,000000,45.7201,45.7688,45.0252,45.1136,15271.041241998,0
+XPH.US,D,20201020,000000,45.3965,45.3965,44.8982,44.9557,23536.139750612,0
+XPH.US,D,20201021,000000,45.0351,45.0649,44.3492,44.3591,36203.246849433,0
+XPH.US,D,20201022,000000,44.8098,45.2297,44.7402,45.1324,13258.406650869,0
+XPH.US,D,20201023,000000,45.2992,45.4749,45.0748,45.4164,24897.035312481,0
+XPH.US,D,20201026,000000,45.2198,45.2198,44.2747,44.6142,31199.865460977,0
+XPH.US,D,20201027,000000,44.6629,44.7016,44.2995,44.2995,32924.405210732,0
+XPH.US,D,20201028,000000,43.684,43.687,43.0576,43.2809,44559.004573864,0
+XPH.US,D,20201029,000000,42.9842,43.7317,42.6953,43.5768,24485.039542826,0
+XPH.US,D,20201030,000000,43.3704,43.4419,42.8005,43.1836,28734.942115384,0
+XPH.US,D,20201102,000000,43.5967,43.7317,43.1886,43.7188,13869.852695321,0
+XPH.US,D,20201103,000000,44.2797,44.4474,44.1059,44.241,17307.851624011,0
+XPH.US,D,20201104,000000,44.9756,46.7297,44.9756,46.1312,424999.32317745,0
+XPH.US,D,20201105,000000,46.6512,46.6512,45.8671,45.9464,195460.26197599,0
+XPH.US,D,20201106,000000,45.7102,45.7688,45.0848,45.2396,34112.04093793,0
+XPH.US,D,20201109,000000,47.5795,47.8148,46.686,46.7387,117434.91154574,0
+XPH.US,D,20201110,000000,47.0414,47.4812,46.4448,47.3254,117594.06883572,0
+XPH.US,D,20201111,000000,47.5308,47.7264,47.0365,47.2271,59219.60709603,0
+XPH.US,D,20201112,000000,47.1496,47.1496,46.5719,46.8846,129718.22796427,0
+XPH.US,D,20201113,000000,47.1596,47.7562,47.1596,47.5993,35293.632717406,0
+XPH.US,D,20201116,000000,48.1007,48.1007,47.3294,47.5408,55649.648642096,0
+XPH.US,D,20201117,000000,47.4147,47.8644,47.1199,47.7463,38514.049528137,0
+XPH.US,D,20201118,000000,48.0014,48.1374,46.963,47.0216,48002.040125655,0
+XPH.US,D,20201119,000000,47.0911,47.5795,46.8945,47.5408,39897.106231649,0
+XPH.US,D,20201120,000000,47.6688,47.6688,47.1397,47.1397,26394.927022696,0
+XPH.US,D,20201123,000000,47.4048,47.4048,46.8846,46.9541,33526.785333603,0
+XPH.US,D,20201124,000000,47.0911,47.4295,46.9868,47.0811,40262.765068777,0
+XPH.US,D,20201125,000000,46.7675,46.8945,46.5024,46.8846,55515.674467611,0
+XPH.US,D,20201127,000000,47.1099,47.521,47.1099,47.4534,79794.2124633,0
+XPH.US,D,20201130,000000,47.5993,47.7661,46.6811,46.8449,64366.028580553,0
+XPH.US,D,20201201,000000,47.3055,47.3154,46.8647,47.0713,55387.744240848,0
+XPH.US,D,20201202,000000,46.7774,47.0911,46.5699,47.0911,27282.380013079,0
+XPH.US,D,20201203,000000,47.1894,47.5795,46.9918,47.3849,16791.094093857,0
+XPH.US,D,20201204,000000,47.6093,48.0312,47.4653,47.9717,35946.379071286,0
+XPH.US,D,20201207,000000,48.1374,48.2635,47.4435,47.5408,15286.151111301,0
+XPH.US,D,20201208,000000,47.5596,48.1285,47.511,48.0212,49423.375164735,0
+XPH.US,D,20201209,000000,48.2555,48.3181,47.1993,47.4713,62055.22590185,0
+XPH.US,D,20201210,000000,47.3352,48.1007,47.3352,47.9031,48621.544767069,0
+XPH.US,D,20201211,000000,47.7463,48.0312,47.2271,47.5795,72077.098548066,0
+XPH.US,D,20201214,000000,48.9614,49.3635,48.5296,48.6278,60145.33842198,0
+XPH.US,D,20201215,000000,48.9316,50.101,48.599,50.0762,63386.909049733,0
+XPH.US,D,20201216,000000,50.2331,50.4197,49.4002,49.4101,67126.098039859,0
+XPH.US,D,20201217,000000,49.3227,49.5968,49.1162,49.5968,45874.570527825,0
+XPH.US,D,20201218,000000,49.8221,49.8221,49.1857,49.5868,24001.523725137,0
+XPH.US,D,20201221,000000,48.9604,49.2145,48.4501,49.2145,19317.464241279,0
+XPH.US,D,20201222,000000,49.5183,50.106,49.3992,50.0087,32813.599502512,0
+XPH.US,D,20201223,000000,50.4107,50.4107,49.9402,50.1854,206303.10418766,0
+XPH.US,D,20201224,000000,50.2529,50.6848,50.2529,50.6362,13636.153383438,0
+XPH.US,D,20201228,000000,51.0868,51.0868,50.4107,50.4107,32102.428320662,0
+XPH.US,D,20201229,000000,50.7721,50.7721,49.9214,50.2628,41654.887693871,0
+XPH.US,D,20201230,000000,50.4009,50.9001,50.4009,50.6748,33166.163119577,0
+XPH.US,D,20201231,000000,50.6947,51.0521,50.2241,51.0173,75366.013432968,0
+XPH.US,D,20210104,000000,51.2834,51.2834,50.0187,50.655,76537.531966243,0
+XPH.US,D,20210105,000000,50.4504,50.8664,50.3323,50.7413,43508.364995011,0
+XPH.US,D,20210106,000000,50.5467,51.6437,50.5467,51.2149,244003.23542268,0
+XPH.US,D,20210107,000000,51.2923,52.4975,51.2923,52.3516,44390.781362293,0
+XPH.US,D,20210108,000000,52.4677,52.8111,51.6457,52.3119,25962.784760637,0
+XPH.US,D,20210111,000000,52.2523,53.2092,52.2523,52.7923,45249.02193869,0
+XPH.US,D,20210112,000000,52.8796,53.5071,52.7764,52.9681,37532.915348077,0
+XPH.US,D,20210113,000000,52.9681,53.0464,52.5472,52.5858,41546.096634892,0
+XPH.US,D,20210114,000000,53.105,53.2619,52.7705,52.9094,56769.793619741,0
+XPH.US,D,20210115,000000,52.84,52.9094,52.1639,52.6107,24051.889956146,0
+XPH.US,D,20210119,000000,53.1547,53.4495,53.0057,53.1547,62050.189278749,0
+XPH.US,D,20210120,000000,53.3303,53.3601,52.6742,52.8301,63844.234427297,0
+XPH.US,D,20210121,000000,52.6742,52.6742,51.8304,52.1838,31136.404009905,0
+XPH.US,D,20210122,000000,51.8224,52.6047,51.743,52.5173,34354.806171394,0
+XPH.US,D,20210125,000000,52.6742,53.1745,52.4389,53.1547,68467.854433944,0
+XPH.US,D,20210126,000000,53.5259,53.6937,52.709,52.8211,165703.89269574,0
+XPH.US,D,20210127,000000,52.2136,52.3654,51.1364,51.4095,67910.803918982,0
+XPH.US,D,20210128,000000,51.6457,52.2523,51.4968,51.4968,24125.42465342,0
+XPH.US,D,20210129,000000,51.4283,52.3019,50.5379,50.8515,124768.23478068,0
+XPH.US,D,20210201,000000,51.3906,52.1242,51.2238,51.8224,73966.839535532,0
+XPH.US,D,20210202,000000,52.6742,52.8846,52.3218,52.3218,52621.630833821,0
+XPH.US,D,20210203,000000,52.3416,52.9194,52.2423,52.5948,36291.89141601,0
+XPH.US,D,20210204,000000,52.9492,53.0852,52.7328,52.8499,52953.040633862,0
+XPH.US,D,20210205,000000,53.2321,53.2321,52.6742,53.0951,33923.671233955,0
+XPH.US,D,20210208,000000,53.1447,54.065,53.1447,54.0451,38802.144369509,0
+XPH.US,D,20210209,000000,54.2229,54.7023,54.2039,54.3697,41297.287453706,0
+XPH.US,D,20210210,000000,54.7221,55.0497,53.8893,54.5375,59876.38274839,0
+XPH.US,D,20210211,000000,54.8204,54.9485,54.1841,54.7311,28617.085134823,0
+XPH.US,D,20210212,000000,54.6636,55.0727,54.5266,54.8502,40523.662145405,0
+XPH.US,D,20210216,000000,55.1917,55.1917,54.2914,54.5643,108111.11486131,0
+XPH.US,D,20210217,000000,54.6438,54.9862,54.2914,54.8899,44045.26901757,0
+XPH.US,D,20210218,000000,54.4958,54.751,54.1941,54.3697,66672.801960776,0
+XPH.US,D,20210219,000000,54.5147,54.7023,54.2616,54.4532,20827.443846936,0
+XPH.US,D,20210222,000000,54.2229,54.2229,53.2619,53.3601,46273.471077418,0
+XPH.US,D,20210223,000000,52.9293,52.9293,51.9663,52.7427,121848.00070677,0
+XPH.US,D,20210224,000000,52.8598,54.4095,52.8598,54.0253,73105.576985274,0
+XPH.US,D,20210225,000000,54.0352,54.1444,52.557,52.7625,56739.573881135,0
+XPH.US,D,20210226,000000,52.84,53.0564,51.5068,52.2919,65771.246425711,0
+XPH.US,D,20210301,000000,53.0365,53.1547,52.7923,52.8598,20592.737210433,0
+XPH.US,D,20210302,000000,52.8211,52.84,52.3019,52.3704,53521.171719645,0
+XPH.US,D,20210303,000000,52.3019,52.3019,51.2535,51.2735,81321.316587499,0
+XPH.US,D,20210304,000000,50.8615,51.1662,49.43,49.9789,109606.99192228,0
+XPH.US,D,20210305,000000,50.4009,50.9588,48.4104,50.8118,84949.699869404,0
+XPH.US,D,20210308,000000,51.1464,51.5763,50.6848,50.782,23407.202199228,0
+XPH.US,D,20210309,000000,51.3211,52.4677,51.3211,51.7043,90524.234317505,0
+XPH.US,D,20210310,000000,52.154,52.5173,51.9287,51.9287,59738.379275425,0
+XPH.US,D,20210311,000000,52.3119,53.1328,52.2324,53.0266,73599.166049165,0
+XPH.US,D,20210312,000000,52.9392,53.3701,52.6742,53.3601,20131.382534388,0
+XPH.US,D,20210315,000000,53.4098,53.4098,52.8896,53.0752,41356.719606297,0
+XPH.US,D,20210316,000000,53.1447,53.3205,52.2324,52.557,39187.94969904,0
+XPH.US,D,20210317,000000,52.2622,53.2222,52.1718,53.1447,51995.074920066,0
+XPH.US,D,20210318,000000,52.694,53.1845,51.7927,51.7927,17486.148081784,0
+XPH.US,D,20210319,000000,51.8324,52.4875,51.8324,52.42,67522.983940211,0
+XPH.US,D,20210322,000000,52.4002,52.4002,51.6536,51.8314,37217.622741958,0
+XPH.US,D,20210323,000000,51.5554,51.5554,49.8876,50.0137,59812.921297319,0
+XPH.US,D,20210324,000000,50.2311,50.2311,48.6318,48.6615,58775.376938529,0
+XPH.US,D,20210325,000000,48.4054,49.3475,48.0034,49.2304,78809.048984759,0
+XPH.US,D,20210326,000000,49.4845,49.5243,48.2983,49.1719,41618.624007545,0
+XPH.US,D,20210329,000000,48.8958,48.8958,48.2288,48.5137,18599.241787088,0
+XPH.US,D,20210330,000000,48.6119,48.8948,48.0034,48.8462,46632.078642204,0
+XPH.US,D,20210331,000000,48.8561,49.5928,48.8561,49.4061,61747.991892693,0
+XPH.US,D,20210401,000000,49.6821,49.7794,49.2404,49.3088,166356.63904962,0
+XPH.US,D,20210405,000000,49.6921,49.6921,49.0636,49.2205,62246.617579685,0
+XPH.US,D,20210406,000000,49.0736,49.553,48.7013,48.7588,35513.229484607,0
+XPH.US,D,20210407,000000,48.6615,48.7588,48.2585,48.3668,64562.456881489,0
+XPH.US,D,20210408,000000,48.739,48.739,48.188,48.2188,19220.761077741,0
+XPH.US,D,20210409,000000,48.1404,48.2486,47.7383,48.0828,66962.911451388,0
+XPH.US,D,20210412,000000,48.0133,48.0133,47.2003,47.3562,80705.841244567,0
+XPH.US,D,20210413,000000,47.2281,47.4723,46.9095,47.379,39326.960496625,0
+XPH.US,D,20210414,000000,47.4544,48.3469,47.4544,48.1116,86471.767370503,0
+XPH.US,D,20210415,000000,48.1215,48.6417,47.9449,48.063,51626.394109078,0
+XPH.US,D,20210416,000000,48.2098,48.2098,47.5616,47.9051,38359.928861248,0
+XPH.US,D,20210419,000000,47.8564,48.0828,47.2867,47.4822,44780.615990304,0
+XPH.US,D,20210420,000000,47.4723,47.7046,46.9918,47.4157,80405.658507751,0
+XPH.US,D,20210421,000000,47.502,48.3756,47.3065,48.3369,27870.657591267,0
+XPH.US,D,20210422,000000,48.4451,48.9941,48.0332,48.3756,101088.04760938,0
+XPH.US,D,20210423,000000,48.603,48.6765,48.2098,48.3756,50907.164330266,0
+XPH.US,D,20210426,000000,48.6715,49.3187,48.4739,49.2404,29119.740120296,0
+XPH.US,D,20210427,000000,49.5431,49.5431,48.8988,48.9842,27828.349957218,0
+XPH.US,D,20210428,000000,48.7688,49.2701,48.749,49.014,75268.30294481,0
+XPH.US,D,20210429,000000,49.0041,49.0041,48.1603,48.6914,44376.678817611,0
+XPH.US,D,20210430,000000,48.4253,48.9743,48.2367,48.2685,17830.653101887,0
+XPH.US,D,20210503,000000,48.5137,48.5137,48.1017,48.3856,189796.07563669,0
+XPH.US,D,20210504,000000,48.19,48.2,46.9818,47.4257,63050.462626591,0
+XPH.US,D,20210505,000000,47.5517,47.7483,47.2479,47.5616,29196.296791429,0
+XPH.US,D,20210506,000000,47.2867,47.2867,46.4924,47.2579,38165.515209553,0
+XPH.US,D,20210507,000000,47.502,48.3369,47.502,47.7681,34768.81659029,0
+XPH.US,D,20210510,000000,48.0729,48.0729,47.3065,47.3362,249029.7852774,0
+XPH.US,D,20210511,000000,46.5411,47.5914,46.5411,47.4445,257864.02219642,0
+XPH.US,D,20210512,000000,47.2181,47.9339,47.2181,47.3959,107930.8037543,0
+XPH.US,D,20210513,000000,47.2966,47.9349,47.2966,47.8168,43138.676859404,0
+XPH.US,D,20210514,000000,48.0927,48.5335,47.9449,48.4352,57203.950531041,0
+XPH.US,D,20210517,000000,48.3956,48.8561,48.3956,48.6119,150479.18838627,0
+XPH.US,D,20210518,000000,48.6119,49.0824,48.4352,48.6615,277142.20077752,0
+XPH.US,D,20210519,000000,48.1603,48.6119,47.9269,48.5732,27784.02767393,0
+XPH.US,D,20210520,000000,48.6219,49.4458,48.6219,49.4061,169826.87236615,0
+XPH.US,D,20210521,000000,49.7606,49.8777,49.3475,49.4061,83726.8077805,0
+XPH.US,D,20210524,000000,49.5729,49.6324,49.1519,49.1519,72804.386923839,0
+XPH.US,D,20210525,000000,49.3475,49.3475,48.9842,49.0041,37648.757679398,0
+XPH.US,D,20210526,000000,49.1123,49.29,48.9206,49.2701,23980.369908113,0
+XPH.US,D,20210527,000000,49.5342,49.6424,49.2522,49.6226,136205.39851826,0
+XPH.US,D,20210528,000000,49.6623,50.113,49.5352,49.553,60730.594026307,0
+XPH.US,D,20210601,000000,49.7992,49.7992,49.014,49.4845,118583.26161275,0
+XPH.US,D,20210602,000000,49.5143,49.6623,49.1421,49.3088,72598.892701321,0
+XPH.US,D,20210603,000000,49.2602,49.7704,48.9405,49.6721,78976.264871709,0
+XPH.US,D,20210604,000000,49.8389,49.8677,49.4647,49.6026,50431.70710954,0
+XPH.US,D,20210607,000000,49.6623,50.8694,49.4945,50.378,53573.552599896,0
+XPH.US,D,20210608,000000,50.6828,50.6828,49.8191,50.4852,36275.774222086,0
+XPH.US,D,20210609,000000,50.653,51.1444,50.653,51.0153,50323.92337518,0
+XPH.US,D,20210610,000000,51.1742,52.1441,51.1742,52.0954,123442.59558051,0
+XPH.US,D,20210611,000000,52.3019,52.3019,51.6736,51.9098,46297.646868302,0
+XPH.US,D,20210614,000000,52.0458,52.3804,51.7619,51.9277,56536.094307858,0
+XPH.US,D,20210615,000000,51.9375,51.9862,51.2317,51.4173,38555.349837564,0
+XPH.US,D,20210616,000000,51.5156,51.8452,51.1642,51.6636,37157.183264747,0
+XPH.US,D,20210617,000000,51.4571,51.6636,50.9954,51.466,43852.870015115,0
+XPH.US,D,20210618,000000,51.193,51.2218,50.6828,50.9657,26431.190709023,0
+XPH.US,D,20210621,000000,51.0947,51.6358,50.638,51.5861,24063.977851589,0
+XPH.US,D,20210622,000000,51.5166,51.7231,50.6034,50.9756,46270.449103558,0
+XPH.US,D,20210623,000000,51.0849,51.2317,50.5934,50.7125,24048.867982286,0
+XPH.US,D,20210624,000000,51.193,51.6944,51.193,51.477,26161.227710813,0
+XPH.US,D,20210625,000000,51.467,51.8422,51.467,51.6844,44766.513445622,0
+XPH.US,D,20210628,000000,51.8026,52.028,51.4005,51.7142,39649.304375084,0
+XPH.US,D,20210629,000000,51.7927,51.7927,50.928,51.0749,22113.797386912,0
+XPH.US,D,20210630,000000,50.9856,51.1742,50.6133,50.8793,46096.181944265,0
+XPH.US,D,20210701,000000,51.1444,51.743,50.9657,51.6646,123899.92095808,0
+XPH.US,D,20210702,000000,51.7927,51.7927,51.1047,51.4383,21380.465063417,0
+XPH.US,D,20210706,000000,51.331,51.331,50.79,51.0849,64145.424488733,0
+XPH.US,D,20210707,000000,51.1047,51.1047,50.4654,51.0253,41342.617061614,0
+XPH.US,D,20210708,000000,50.2301,51.1344,50.0524,51.0054,57713.656788854,0
+XPH.US,D,20210709,000000,51.2913,51.7579,51.0451,51.1444,35686.489319278,0
+XPH.US,D,20210712,000000,51.1544,51.3707,50.9756,51.0898,25596.11859889,0
+XPH.US,D,20210713,000000,50.9954,51.1047,50.643,50.6927,71477.740399056,0
+XPH.US,D,20210714,000000,51.0153,51.0153,49.7864,49.8757,75788.082448825,0
+XPH.US,D,20210715,000000,49.5322,49.5322,48.5444,48.8343,42853.603991891,0
+XPH.US,D,20210716,000000,49.1987,49.2472,48.4799,48.4799,36452.056030618,0
+XPH.US,D,20210719,000000,47.7919,48.4114,47.6658,48.4014,89264.071217654,0
+XPH.US,D,20210720,000000,48.5394,49.827,48.5394,49.6801,45070.725480918,0
+XPH.US,D,20210721,000000,49.8657,51.0054,49.7774,50.9657,300086.03365146,0
+XPH.US,D,20210722,000000,51.1544,51.4095,50.7602,51.0878,21973.779264706,0
+XPH.US,D,20210723,000000,51.3012,51.5068,50.9756,51.4581,26136.044595308,0
+XPH.US,D,20210726,000000,51.4869,51.6139,50.78,50.8098,86255.192577164,0
+XPH.US,D,20210727,000000,50.7701,51.0253,50.2886,51.0153,15004.100217649,0
+XPH.US,D,20210728,000000,51.1444,52.5878,51.1444,52.1868,31556.458376521,0
+XPH.US,D,20210729,000000,52.559,52.8936,50.928,50.9379,33399.862431459,0
+XPH.US,D,20210730,000000,50.3969,50.5239,49.424,49.4726,26758.571210583,0
+XPH.US,D,20210802,000000,50.0325,50.4752,49.9253,50.1218,17329.005441035,0
+XPH.US,D,20210803,000000,50.3383,50.5735,49.964,50.5735,75556.397786183,0
+XPH.US,D,20210804,000000,50.3482,50.6728,49.8469,49.8856,398794.78050796,0
+XPH.US,D,20210805,000000,49.8369,50.7125,49.8369,50.6828,157528.44607833,0
+XPH.US,D,20210806,000000,50.643,50.643,49.9253,50.1318,19187.519365276,0
+XPH.US,D,20210809,000000,49.6006,49.7188,49.4726,49.5421,16562.431405074,0
+XPH.US,D,20210810,000000,49.1987,49.287,48.8243,49.0408,29835.947925247,0
+XPH.US,D,20210811,000000,48.8343,48.8343,48.1563,48.3628,60092.95754173,0
+XPH.US,D,20210812,000000,48.2943,49.1787,48.2546,49.0309,31835.487296313,0
+XPH.US,D,20210813,000000,49.277,49.277,48.9276,49.1987,14415.822639461,0
+XPH.US,D,20210816,000000,49.0796,49.0796,48.5494,48.7658,99288.965837731,0
+XPH.US,D,20210817,000000,48.4412,48.7559,47.9845,48.6675,88861.141369581,0
+XPH.US,D,20210818,000000,48.6675,49.1093,48.1761,48.206,79712.619169065,0
+XPH.US,D,20210819,000000,47.8019,48.1205,47.517,47.5765,55822.908476767,0
+XPH.US,D,20210820,000000,47.5963,48.1077,47.3304,48.0679,99520.650500373,0
+XPH.US,D,20210823,000000,48.5594,49.434,48.5594,49.2969,94357.104497307,0
+XPH.US,D,20210824,000000,49.5025,49.5511,48.9068,49.0706,73355.393491079,0
+XPH.US,D,20210825,000000,48.1563,48.6477,47.5567,48.1761,94337.965329524,0
+XPH.US,D,20210826,000000,48.4213,48.7162,47.5865,47.6163,29895.380077838,0
+XPH.US,D,20210827,000000,47.2032,47.9597,47.0752,47.517,101189.78739602,0
+XPH.US,D,20210830,000000,47.3502,47.7532,47.1963,47.4097,42775.032671517,0
+XPH.US,D,20210831,000000,47.3204,47.8316,47.3204,47.6559,44453.235488744,0
+XPH.US,D,20210901,000000,47.5865,47.7831,47.4385,47.7046,32062.135335854,0
+XPH.US,D,20210902,000000,47.8019,48.4997,47.8019,48.4699,36067.258025708,0
+XPH.US,D,20210903,000000,48.4899,48.4899,47.8515,48.0084,27645.016876345,0
+XPH.US,D,20210907,000000,47.9012,48.0084,47.507,47.6163,27570.474854451,0
+XPH.US,D,20210908,000000,47.5963,47.7831,47.2321,47.6658,34189.604933684,0
+XPH.US,D,20210909,000000,47.5865,47.8714,47.3105,47.4673,128773.35747053,0
+XPH.US,D,20210910,000000,47.646,47.646,47.2619,47.2619,172379.4329537,0
+XPH.US,D,20210913,000000,47.1943,47.4197,46.8885,47.0653,95201.242529022,0
+XPH.US,D,20210914,000000,47.1943,47.2221,46.4567,46.5044,34970.281514327,0
+XPH.US,D,20210915,000000,46.5441,46.7595,46.3276,46.4856,57996.715007126,0
+XPH.US,D,20210916,000000,46.3376,46.417,45.7111,46.2205,22746.397248387,0
+XPH.US,D,20210917,000000,46.2681,46.5242,46.004,46.4954,20317.737589122,0
+XPH.US,D,20210920,000000,45.8749,46.0656,45.4124,45.7956,30324.500366036,0
+XPH.US,D,20210921,000000,46.3098,46.5441,46.1013,46.4369,12754.744340776,0
+XPH.US,D,20210922,000000,46.8002,46.8796,46.1758,46.4269,19671.035182964,0
+XPH.US,D,20210923,000000,46.5341,47.8148,46.5341,47.6182,310102.86967457,0
+XPH.US,D,20210924,000000,47.4217,47.923,47.4217,47.5586,19235.870947044,0
+XPH.US,D,20210927,000000,47.4693,48.2278,47.4693,47.8942,51536.742217882,0
+XPH.US,D,20210928,000000,47.7453,47.7453,46.8399,46.967,70115.837512566,0
+XPH.US,D,20210929,000000,47.3224,47.3224,46.82,46.9769,42746.827582152,0
+XPH.US,D,20210930,000000,47.4892,47.5785,46.6831,46.7119,51417.877912701,0
+XPH.US,D,20211001,000000,46.7903,47.3323,46.1807,47.2042,46465.870079874,0
+XPH.US,D,20211004,000000,46.9868,47.1754,46.2294,46.2294,52486.649334716,0
+XPH.US,D,20211005,000000,46.3376,46.7704,45.9544,46.1312,14450.071676547,0
+XPH.US,D,20211006,000000,45.8551,46.0319,45.5305,45.9147,54784.356793357,0
+XPH.US,D,20211007,000000,46.2294,46.9293,46.151,46.5341,22673.869875734,0
+XPH.US,D,20211008,000000,46.5123,46.5341,46.2978,46.3178,7994.1281857846,0
+XPH.US,D,20211011,000000,46.4567,46.7804,46.141,46.5937,9175.7199652611,0
+XPH.US,D,20211012,000000,46.6434,46.8131,46.417,46.6632,61931.324973566,0
+XPH.US,D,20211013,000000,46.6831,47.0911,46.4567,46.9293,22018.101547994,0
+XPH.US,D,20211014,000000,47.1358,47.6768,47.1159,47.2429,18547.868231459,0
+XPH.US,D,20211015,000000,47.4693,47.7066,47.1556,47.1754,17339.078687237,0
+XPH.US,D,20211018,000000,46.8498,46.9095,46.3873,46.5937,30335.580936858,0
+XPH.US,D,20211019,000000,46.8498,47.1844,46.7307,47.0663,26998.314470186,0
+XPH.US,D,20211020,000000,47.1358,47.648,47.1358,47.4217,11242.75008588,0
+XPH.US,D,20211021,000000,47.4693,47.647,47.2181,47.4991,10751.17567123,0
+XPH.US,D,20211022,000000,47.4117,47.4117,46.8895,47.2429,68298.623897753,0
+XPH.US,D,20211025,000000,47.0613,47.5487,47.0613,47.3422,50401.487370934,0
+XPH.US,D,20211026,000000,47.5586,47.5586,46.9095,47.1358,39406.53914162,0
+XPH.US,D,20211027,000000,47.1556,47.1556,46.3873,46.3873,10410.699949607,0
+XPH.US,D,20211028,000000,46.4756,47.2042,46.4269,47.0464,19647.8667167,0
+XPH.US,D,20211029,000000,47.0266,47.3244,46.968,47.2231,33299.12996944,0
+XPH.US,D,20211101,000000,47.3224,48.199,47.3224,48.1305,66937.728335884,0
+XPH.US,D,20211102,000000,48.2774,49.4101,47.8148,48.73,99857.096923515,0
+XPH.US,D,20211103,000000,48.3956,49.3565,48.3171,49.2036,47437.938338352,0
+XPH.US,D,20211104,000000,49.4101,51.0739,49.2622,50.3551,384349.74545452,0
+XPH.US,D,20211105,000000,50.3949,51.2745,50.2171,50.9944,81228.642722443,0
+XPH.US,D,20211108,000000,51.2407,51.7827,51.2307,51.6457,51321.174749163,0
+XPH.US,D,20211109,000000,51.477,51.5266,50.8178,51.0243,54114.485920934,0
+XPH.US,D,20211110,000000,50.5815,50.7125,50.0008,50.099,56720.434713352,0
+XPH.US,D,20211111,000000,50.0107,50.511,49.963,50.1188,29318.183070471,0
+XPH.US,D,20211112,000000,50.2658,50.3056,49.7744,49.9422,17471.038212481,0
+XPH.US,D,20211115,000000,49.8925,49.8925,48.8879,48.9862,27446.573926168,0
+XPH.US,D,20211116,000000,48.8482,49.1589,48.5434,48.9663,30276.148784267,0
+XPH.US,D,20211117,000000,48.3469,48.5732,48.0114,48.0412,51749.287712742,0
+XPH.US,D,20211118,000000,48.189,48.189,47.2469,47.4315,48585.281080741,0
+XPH.US,D,20211119,000000,47.4991,47.9329,47.372,47.3919,30427.247477294,0
+XPH.US,D,20211122,000000,47.6381,47.8108,47.1457,47.372,27578.533451413,0
+XPH.US,D,20211123,000000,47.3025,47.4405,46.7704,47.1457,26124.964024486,0
+XPH.US,D,20211124,000000,46.967,47.3522,46.7704,47.2827,24594.837926426,0
+XPH.US,D,20211126,000000,46.6334,47.1656,46.2294,46.3674,17866.916788213,0
+XPH.US,D,20211129,000000,46.8995,46.8995,45.599,45.599,42913.036144482,0
+XPH.US,D,20211130,000000,45.3529,45.6586,44.5606,45.0878,52428.224506745,0
+XPH.US,D,20211201,000000,45.5891,46.1162,44.6837,44.6837,261549.82298168,0
+XPH.US,D,20211202,000000,44.6936,44.9885,44.3095,44.7919,252392.23485958,0
+XPH.US,D,20211203,000000,45.1583,45.1583,43.5212,43.8468,83247.321261292,0
+XPH.US,D,20211206,000000,44.0434,44.0434,43.0785,43.5609,182286.47059322,0
+XPH.US,D,20211207,000000,43.9937,44.7522,43.9937,44.5159,386487.28829855,0
+XPH.US,D,20211208,000000,44.6152,45.0282,44.3095,44.9498,73165.009137865,0
+XPH.US,D,20211209,000000,44.3293,44.5139,43.5212,43.551,55389.758890088,0
+XPH.US,D,20211210,000000,43.699,43.8369,42.9891,43.0487,40546.830611668,0
+XPH.US,D,20211213,000000,43.1182,43.546,42.9087,43.4339,38926.045297792,0
+XPH.US,D,20211214,000000,43.0189,43.6105,43.009,43.2254,94724.777983675,0
+XPH.US,D,20211215,000000,43.3743,44.2896,43.1281,44.2896,96238.786887812,0
+XPH.US,D,20211216,000000,44.5457,44.8465,44.0732,44.24,55176.206070609,0
+XPH.US,D,20211217,000000,43.9739,44.8545,43.7078,44.506,26882.472138865,0
+XPH.US,D,20211220,000000,44.3085,44.5556,43.5768,44.4078,100417.16941234,0
+XPH.US,D,20211221,000000,45.1593,45.3171,44.8922,45.2476,167190.70383513,0
+XPH.US,D,20211222,000000,45.1096,45.8283,45.1096,45.7221,155498.68696865,0
+XPH.US,D,20211223,000000,45.9405,46.4448,45.7251,46.286,90964.435176526,0
+XPH.US,D,20211227,000000,46.276,46.4548,46.0487,46.4249,162912.59617321,0
+XPH.US,D,20211228,000000,46.286,46.5232,45.8412,45.9008,107449.30258585,0
+XPH.US,D,20211229,000000,45.742,45.7916,45.4064,45.594,74621.600538652,0
+XPH.US,D,20211230,000000,45.5841,46.415,45.5841,45.8412,58202.209229644,0
+XPH.US,D,20211231,000000,45.8511,46.2661,45.604,45.6338,35363.138116199,0
+XPH.US,D,20220103,000000,45.7618,46.1778,45.2376,46.0884,35299.676665128,0
+XPH.US,D,20220104,000000,46.0785,46.0785,44.9905,45.4164,153682.48067846,0
+XPH.US,D,20220105,000000,45.455,45.8333,44.506,44.5556,102589.96861808,0
+XPH.US,D,20220106,000000,44.4861,44.6331,43.5034,44.3978,115743.61350845,0
+XPH.US,D,20220107,000000,44.4375,44.7135,44.378,44.4276,122395.98530015,0
+XPH.US,D,20220110,000000,44.4276,45.2128,44.2787,45.1493,188114.8508456,0
+XPH.US,D,20220111,000000,45.2079,45.4749,44.8723,45.3965,142899.07061938,0
+XPH.US,D,20220112,000000,45.3965,45.4064,44.2886,44.4861,57082.064251998,0
+XPH.US,D,20220113,000000,44.4763,44.6469,43.5073,43.5669,56402.120133373,0
+XPH.US,D,20220114,000000,43.2204,43.6562,42.875,43.6463,62908.429855145,0
+XPH.US,D,20220118,000000,43.2999,43.2999,42.7261,42.7459,99695.924984285,0
+XPH.US,D,20220119,000000,43.1718,43.412,42.6576,42.7062,69897.248069986,0
+XPH.US,D,20220120,000000,43.0825,43.4577,42.2714,42.2912,28172.854977322,0
+XPH.US,D,20220121,000000,42.1929,42.4083,41.5497,41.6688,89456.470220109,0
+XPH.US,D,20220124,000000,41.0453,41.8564,39.7965,41.8465,81638.623842857,0
+XPH.US,D,20220125,000000,41.1645,42.2019,40.952,41.8167,80904.284194743,0
+XPH.US,D,20220126,000000,42.1136,42.5285,41.3025,41.4901,50420.626538718,0
+XPH.US,D,20220127,000000,41.7572,42.1929,41.0355,41.085,34908.834712496,0
+XPH.US,D,20220128,000000,40.956,42.0043,40.7982,41.9746,155741.45220212,0
+XPH.US,D,20220131,000000,41.8167,43.0923,41.8167,43.0825,29795.654940439,0
+XPH.US,D,20220201,000000,43.2204,43.691,43.0427,43.5272,48228.688165197,0
+XPH.US,D,20220202,000000,43.4974,43.547,42.9802,43.4775,29043.183449161,0
+XPH.US,D,20220203,000000,42.9445,43.142,42.4401,42.4988,38807.18099261,0
+XPH.US,D,20220204,000000,42.4401,43.15,42.2872,42.9245,24828.537238309,0
+XPH.US,D,20220207,000000,42.9047,43.4577,42.9047,43.2701,33280.998126278,0
+XPH.US,D,20220208,000000,43.1221,43.1519,42.469,43.1023,27793.093595512,0
+XPH.US,D,20220209,000000,43.4577,44.1605,43.4577,44.0612,46684.459522453,0
+XPH.US,D,20220210,000000,43.5272,44.7929,43.5272,43.8141,52432.253805226,0
+XPH.US,D,20220211,000000,43.9531,44.3183,43.2105,43.4577,71186.623583823,0
+XPH.US,D,20220214,000000,43.2601,43.5073,42.7657,42.9633,107433.18539193,0
+XPH.US,D,20220215,000000,43.2204,44.0315,43.2204,44.0017,25099.507561138,0
+XPH.US,D,20220216,000000,43.7048,44.2002,43.7048,44.0514,89482.660660234,0
+XPH.US,D,20220217,000000,43.6364,43.6364,43.0725,43.1123,104770.82642078,0
+XPH.US,D,20220218,000000,43.003,43.3792,42.6079,42.8352,64437.548628586,0
+XPH.US,D,20220222,000000,42.5881,42.7757,42.1136,42.1632,48450.299581637,0
+XPH.US,D,20220223,000000,42.3607,42.5186,41.4414,41.5,42548.384631976,0
+XPH.US,D,20220224,000000,40.3237,42.1632,40.3237,42.1234,32880.082927444,0
+XPH.US,D,20220225,000000,42.331,43.3694,42.2515,43.3296,60099.001489451,0
+XPH.US,D,20220228,000000,42.8154,43.0527,42.4988,42.8154,17962.612627131,0
+XPH.US,D,20220301,000000,42.7657,43.1818,42.4501,42.6874,36161.946540006,0
+XPH.US,D,20220302,000000,42.8254,43.8041,42.8254,43.6265,65964.652752786,0
+XPH.US,D,20220303,000000,43.4487,43.4487,42.7817,43.0825,28074.137164544,0
+XPH.US,D,20220304,000000,42.9732,43.0626,42.5384,42.9345,24789.251578122,0
+XPH.US,D,20220307,000000,42.7856,42.865,42.2615,42.311,107167.25169219,0
+XPH.US,D,20220308,000000,42.2615,43.003,41.6787,42.0837,112472.83046671,0
+XPH.US,D,20220309,000000,42.7559,43.5272,42.5881,43.3494,64443.592576307,0
+XPH.US,D,20220310,000000,42.875,43.4775,42.875,43.4091,29712.046996963,0
+XPH.US,D,20220311,000000,43.7545,43.8538,43.1519,43.1916,60063.745127744,0
+XPH.US,D,20220314,000000,42.9245,42.9832,41.5109,41.7175,28866.901640628,0
+XPH.US,D,20220315,000000,41.8366,42.2813,41.5596,42.2813,66864.193638611,0
+XPH.US,D,20220316,000000,42.6774,43.3694,42.3707,43.3594,85144.1135211,0
+XPH.US,D,20220317,000000,43.3594,44.6231,43.3594,44.5854,55642.597369755,0
+XPH.US,D,20220318,000000,44.3183,45.1195,44.3183,45.0798,50155.700163609,0
+XPH.US,D,20220321,000000,44.911,45.1791,44.4743,44.6529,46576.675788094,0
+XPH.US,D,20220322,000000,44.8415,45.1986,44.7422,45.1394,18627.446876452,0
+XPH.US,D,20220323,000000,44.921,45.5265,44.772,44.772,97802.154698339,0
+XPH.US,D,20220324,000000,45.0003,45.1791,44.7522,45.1593,37073.575321273,0
+XPH.US,D,20220325,000000,45.3181,45.3577,44.9309,45.1195,68962.450822455,0
+XPH.US,D,20220328,000000,45.2386,45.3379,44.2558,44.9011,343183.41020143,0
+XPH.US,D,20220329,000000,45.1593,45.9634,45.1593,45.6655,317915.67942872,0
+XPH.US,D,20220330,000000,45.7846,46.1619,44.9905,45.2188,38654.067650342,0
+XPH.US,D,20220331,000000,45.2188,45.3776,44.9408,44.9408,78294.306103845,0
+XPH.US,D,20220401,000000,45.1791,45.6358,45.0103,45.6358,46895.997692692,0
+XPH.US,D,20220404,000000,45.7648,45.8541,45.3479,45.7846,359868.73521018,0
+XPH.US,D,20220405,000000,45.7748,46.2512,45.189,45.2784,106103.51689328,0
+XPH.US,D,20220406,000000,44.8912,45.8343,44.8515,45.7251,60368.96448766,0
+XPH.US,D,20220407,000000,45.6853,46.2711,45.5265,46.1023,69884.152849924,0
+XPH.US,D,20220408,000000,46.0427,46.1619,45.6548,45.7648,32037.95954497,0
+XPH.US,D,20220411,000000,45.5166,45.5166,44.6132,44.6629,122333.53117369,0
+XPH.US,D,20220412,000000,44.8813,45.0898,44.226,44.3849,23074.785074567,0
+XPH.US,D,20220413,000000,44.4941,45.1493,44.4941,45.0898,24103.263511776,0
+XPH.US,D,20220414,000000,45.1195,45.1791,44.8217,44.8813,17373.327724323,0
+XPH.US,D,20220418,000000,44.6629,44.6629,43.3028,43.4517,124479.13261469,0
+XPH.US,D,20220419,000000,43.1936,43.9084,43.1936,43.8191,16545.306886531,0
+XPH.US,D,20220420,000000,43.9381,43.9977,43.286,43.7098,49089.950715454,0
+XPH.US,D,20220421,000000,43.9183,43.9581,42.6278,42.7271,39656.355647426,0
+XPH.US,D,20220422,000000,42.5086,42.5881,41.784,41.8236,56169.428146111,0
+XPH.US,D,20220425,000000,41.3273,42.1116,41.033,42.1116,99384.661676648,0
+XPH.US,D,20220426,000000,41.8833,42.1116,41.1883,41.2181,84672.685598853,0
+XPH.US,D,20220427,000000,41.2081,41.6549,41.1089,41.3074,97289.426466664,0
+XPH.US,D,20220428,000000,41.8236,41.8336,40.6821,41.6549,53357.985131176,0
+XPH.US,D,20220429,000000,41.2181,42.0123,40.9302,40.9997,60997.535050656,0
+XPH.US,D,20220502,000000,40.8507,41.5457,40.3445,41.1288,39279.616239477,0
+XPH.US,D,20220503,000000,41.1188,41.645,41.099,41.3471,19465.540960447,0
+XPH.US,D,20220504,000000,41.1387,41.8633,40.2849,41.7507,21021.857498632,0
+XPH.US,D,20220505,000000,41.5259,41.6245,40.0522,40.414,27011.409690249,0
+XPH.US,D,20220506,000000,40.0368,40.0368,39.0787,39.322,35026.691693057,0
+XPH.US,D,20220509,000000,38.7759,38.9349,37.7137,37.8726,55960.911949733,0
+XPH.US,D,20220510,000000,38.4186,38.8256,37.8627,38.7065,45642.885865182,0
+XPH.US,D,20220511,000000,38.5675,39.3616,37.8726,37.9023,26645.750853121,0
+XPH.US,D,20220512,000000,37.6641,38.8454,37.6641,38.8256,41069.632089544,0
+XPH.US,D,20220513,000000,39.2128,40.007,39.2128,39.8779,26964.065433101,0
+XPH.US,D,20220516,000000,40.5033,40.7614,39.9077,40.543,143502.45806687,0
+XPH.US,D,20220517,000000,41.099,41.635,40.9302,41.635,110332.26564882,0
+XPH.US,D,20220518,000000,41.2181,41.3376,40.1707,40.3544,42056.810217325,0
+XPH.US,D,20220519,000000,40.0566,40.7614,40.0566,40.553,29557.926330076,0
+XPH.US,D,20220520,000000,40.9202,41.2975,40.1361,41.1288,46133.452955213,0
+XPH.US,D,20220523,000000,41.506,41.506,40.9402,41.1089,130555.31472364,0
+XPH.US,D,20220524,000000,40.8607,40.9202,40.1857,40.553,45608.636828096,0
+XPH.US,D,20220525,000000,40.4438,40.9054,40.3475,40.7813,29366.534652241,0
+XPH.US,D,20220526,000000,41.237,41.4961,41.1783,41.2479,13622.050838756,0
+XPH.US,D,20220527,000000,41.3471,42.0768,41.2235,42.0619,20219.019776344,0
+XPH.US,D,20220531,000000,41.9626,42.2406,41.2679,41.7145,34192.626907545,0
+XPH.US,D,20220601,000000,41.8336,41.8336,40.7416,41.0776,21368.377167975,0
+XPH.US,D,20220602,000000,40.6026,41.6152,40.5296,41.5854,16102.08405365,0
+XPH.US,D,20220603,000000,41.3968,42.0917,41.3869,41.8336,41926.865341321,0
+XPH.US,D,20220606,000000,42.191,42.191,41.4662,41.5259,20532.297733222,0
+XPH.US,D,20220607,000000,41.3273,42.4888,41.3273,42.459,14710.968753175,0
+XPH.US,D,20220608,000000,42.2505,42.6476,42.0519,42.0719,14045.127179234,0
+XPH.US,D,20220609,000000,41.6946,41.8633,41.0295,41.0394,19872.500107001,0
+XPH.US,D,20220610,000000,40.4835,40.4835,39.7985,40.0368,44538.85808146,0
+XPH.US,D,20220613,000000,39.2128,39.2128,38.2201,38.4186,40034.102379995,0
+XPH.US,D,20220614,000000,38.6469,38.6469,38.0711,38.2697,15980.197774608,0
+XPH.US,D,20220615,000000,38.5675,39.4014,38.4087,39.0937,38678.243441226,0
+XPH.US,D,20220616,000000,38.369,38.3941,37.8985,38.2299,26871.391568043,0
+XPH.US,D,20220617,000000,38.369,39.4609,38.369,38.9249,94216.079050481,0
+XPH.US,D,20220621,000000,39.4084,39.9567,39.4084,39.6277,32783.849514758,0
+XPH.US,D,20220622,000000,39.229,40.6645,39.1791,40.186,122804.77142683,0
+XPH.US,D,20220623,000000,40.3555,41.6515,40.2558,41.5717,45126.818895754,0
+XPH.US,D,20220624,000000,42.0403,42.1998,41.6914,42.0702,31280.224069645,0
+XPH.US,D,20220627,000000,42.7481,43.5456,42.6952,43.3562,388059.74746432,0
+XPH.US,D,20220628,000000,43.4559,43.4559,41.9007,42.1898,93562.81747358,0
+XPH.US,D,20220629,000000,42.1798,42.439,41.8808,42.3194,261088.15809285,0
+XPH.US,D,20220630,000000,41.9206,42.3394,41.5917,41.8708,115049.91597909,0
+XPH.US,D,20220701,000000,41.8907,42.5587,41.5219,42.4989,40163.550915488,0
+XPH.US,D,20220705,000000,42.0004,43.2565,42.0004,43.2366,139493.10800478,0
+XPH.US,D,20220706,000000,43.1768,43.8646,43.1768,43.5257,74255.424166354,0
+XPH.US,D,20220707,000000,43.7151,44.2353,43.5909,44.064,118947.90695955,0
+XPH.US,D,20220708,000000,43.7849,44.2534,43.5855,43.9344,29983.234276095,0
+XPH.US,D,20220711,000000,43.6653,43.8347,43.0173,43.0272,117087.18300979,0
+XPH.US,D,20220712,000000,43.0272,43.0621,42.12,42.5986,112230.24211237,0
+XPH.US,D,20220713,000000,42.0702,42.9176,42.0702,42.6484,98451.857112993,0
+XPH.US,D,20220714,000000,42.2098,42.5886,41.9521,42.5088,87031.726564221,0
+XPH.US,D,20220715,000000,42.9076,43.0671,42.13,43.0671,99180.0973219,0
+XPH.US,D,20220718,000000,43.4459,43.4758,42.0901,42.2397,72452.879186456,0
+XPH.US,D,20220719,000000,42.6384,43.3861,42.5487,43.3263,105367.12984055,0
+XPH.US,D,20220720,000000,43.4061,43.9344,43.0472,43.3662,100980.63613042,0
+XPH.US,D,20220721,000000,43.2765,43.5855,43.1716,43.5855,49014.779019341,0
+XPH.US,D,20220722,000000,43.6653,43.6653,42.5587,42.6185,37443.182531802,0
+XPH.US,D,20220725,000000,42.6783,42.9275,42.3094,42.5487,86175.091387352,0
+XPH.US,D,20220726,000000,42.449,42.9874,42.14,42.7282,57841.933066701,0
+XPH.US,D,20220727,000000,42.4889,43.2366,42.3294,43.1369,155814.31522121,0
+XPH.US,D,20220728,000000,43.1369,43.2864,42.0403,42.9774,41855.756469794,0
+XPH.US,D,20220729,000000,42.9275,42.9275,42.3493,42.7381,60707.748875031,0
+XPH.US,D,20220801,000000,42.4091,42.7381,41.9206,41.9805,76487.289820374,0
+XPH.US,D,20220802,000000,41.9306,42.8627,41.9306,42.5686,37270.651793603,0
+XPH.US,D,20220803,000000,42.8677,43.2665,42.8166,43.0272,167126.11251577,0
+XPH.US,D,20220804,000000,43.2665,43.2665,42.788,43.1568,57901.115122246,0
+XPH.US,D,20220805,000000,42.6683,44.1039,42.4191,44.074,23773.13078664,0
+XPH.US,D,20220808,000000,43.8547,44.2086,43.5456,43.9643,559339.63781078,0
+XPH.US,D,20220809,000000,43.6553,44.1002,43.0671,43.1668,100832.17944872,0
+XPH.US,D,20220810,000000,43.7051,44.3133,43.7051,44.2435,47792.017566644,0
+XPH.US,D,20220811,000000,44.2435,44.6992,43.4659,43.5656,35725.899835315,0
+XPH.US,D,20220812,000000,43.735,44.3133,43.6453,44.2036,37481.299787915,0
+XPH.US,D,20220815,000000,43.9843,44.2335,43.7749,44.1438,42962.159982776,0
+XPH.US,D,20220816,000000,44.0042,44.0042,43.3911,43.5357,156042.01567221,0
+XPH.US,D,20220817,000000,43.3263,43.5755,42.9076,43.0472,51206.521245873,0
+XPH.US,D,20220818,000000,43.2964,43.3861,42.6497,43.087,49382.911466543,0
+XPH.US,D,20220819,000000,43.3861,44.2429,43.3861,44.0441,35157.150250673,0
+XPH.US,D,20220822,000000,43.5656,44.0294,43.416,43.7005,28029.22335743,0
+XPH.US,D,20220823,000000,43.765,43.9019,43.1469,43.6453,23836.325184934,0
+XPH.US,D,20220824,000000,43.6453,44.4055,43.6453,44.1039,45653.438881534,0
+XPH.US,D,20220825,000000,44.3531,44.4628,43.9843,44.383,21474.058391578,0
+XPH.US,D,20220826,000000,44.4628,44.5366,43.0156,43.0671,27545.736056199,0
+XPH.US,D,20220829,000000,42.6584,42.6982,42.0901,42.13,103035.9587035,0
+XPH.US,D,20220830,000000,42.3394,42.3493,41.3225,41.4621,64465.307859282,0
+XPH.US,D,20220831,000000,41.6714,41.9506,41.2427,41.4222,20315.494422862,0
+XPH.US,D,20220901,000000,41.1231,41.9506,41.0035,41.9406,15238.877759942,0
+XPH.US,D,20220902,000000,42.2795,42.3473,41.4322,41.6016,36249.510564034,0
+XPH.US,D,20220906,000000,41.8509,41.9506,41.1929,41.2926,58992.472349919,0
+XPH.US,D,20220907,000000,41.2627,42.2604,41.2627,42.2496,29547.89508785,0
+XPH.US,D,20220908,000000,42.459,42.9375,42.12,42.9176,42153.672918893,0
+XPH.US,D,20220909,000000,43.2765,43.8646,43.2765,43.5656,16028.306195769,0
+XPH.US,D,20220912,000000,43.8646,44.1039,43.6653,44.0142,41936.00332477,0
+XPH.US,D,20220913,000000,42.9774,43.1967,42.4961,42.6683,43434.613341447,0
+XPH.US,D,20220914,000000,42.7481,43.2476,42.4166,43.0771,41372.269168564,0
+XPH.US,D,20220915,000000,42.9076,42.9076,42.4889,42.7481,16934.09257131,0
+XPH.US,D,20220916,000000,42.3194,42.3194,41.7711,42.13,14119.434133027,0
+XPH.US,D,20220919,000000,41.79,41.9749,41.4213,41.94,30221,0
+XPH.US,D,20220920,000000,41.63,41.72,41.15,41.57,30930,0
+XPH.US,D,20220921,000000,41.67,41.74,40.495,40.52,30343,0
+XPH.US,D,20220922,000000,40.48,41.05,39.97,40.91,20140,0
+XPH.US,D,20220923,000000,40.03,40.2441,39.37,39.81,73689,0
+XPH.US,D,20220926,000000,39.57,40.21,39.5,39.59,27622,0
+XPH.US,D,20220927,000000,40.01,40.28,39.51,39.7,36341,0
+XPH.US,D,20220928,000000,40.29,40.93,40.29,40.75,32265,0
+XPH.US,D,20220929,000000,40.46,40.46,39.78,40.24,69598,0
+XPH.US,D,20220930,000000,40.26,40.99,40.12,40.16,40240,0
+XPH.US,D,20221003,000000,40.44,40.605,39.89,40.53,110577,0
+XPH.US,D,20221004,000000,40.99,41.6,40.99,41.56,32585,0
+XPH.US,D,20221005,000000,41.16,41.51,40.85,41.4,18906,0
+XPH.US,D,20221006,000000,41.22,41.54,41.22,41.49,20606,0
+XPH.US,D,20221007,000000,41.21,41.31,40.4307,40.69,17247,0
+XPH.US,D,20221010,000000,40.64,40.64,39.936,40.15,25906,0
+XPH.US,D,20221011,000000,40.0037,40.83,39.76,40.3113,42983,0
+XPH.US,D,20221012,000000,40.27,40.4,40.01,40.25,95257,0
+XPH.US,D,20221013,000000,39.31,40.89,39.22,40.82,28197,0
+XPH.US,D,20221014,000000,41.35,41.35,40.55,40.62,9619,0
+XPH.US,D,20221017,000000,40.93,41.4,40.93,41.22,28410,0
+XPH.US,D,20221018,000000,41.8,42.05,41.5497,41.68,22371,0
+XPH.US,D,20221019,000000,41.39,41.39,40.27,40.53,23999,0
+XPH.US,D,20221020,000000,40.56,40.7554,40.0905,40.11,29938,0
+XPH.US,D,20221021,000000,40.24,40.91,40,40.88,12349,0
+XPH.US,D,20221024,000000,40.95,41.35,40.6524,41.08,25388,0
+XPH.US,D,20221025,000000,41.07,41.7447,41.07,41.53,27593,0
+XPH.US,D,20221026,000000,41.54,42.7,41.54,42.05,57701,0
+XPH.US,D,20221027,000000,42.27,42.27,41.46,41.47,36107,0
+XPH.US,D,20221028,000000,41.63,42.41,41.6171,42.37,17306,0
+XPH.US,D,20221031,000000,42.2,42.66,42.2,42.32,81841,0
+XPH.US,D,20221101,000000,42.39,42.86,42.29,42.7,222381,0
+XPH.US,D,20221102,000000,42.77,42.97,41.87,41.88,107146,0
+XPH.US,D,20221103,000000,41.49,41.98,41.02,41.8,31949,0
+XPH.US,D,20221104,000000,42.2,42.2,40.86,41.57,45539,0
+XPH.US,D,20221107,000000,41.57,42.24,41.57,41.81,42477,0
+XPH.US,D,20221108,000000,41.83,42.5199,41.5272,42.05,37945,0
+XPH.US,D,20221109,000000,41.85,41.9233,40.92,40.95,43199,0
+XPH.US,D,20221110,000000,42.2,42.54,41.81,42.36,69191,0
+XPH.US,D,20221111,000000,42,43,42,42.91,29561,0
+XPH.US,D,20221114,000000,42.83,43.7137,42.58,42.98,397077,0
+XPH.US,D,20221115,000000,43.53,43.655,42.7,42.86,28573,0
+XPH.US,D,20221116,000000,42.73,42.73,41.8,41.84,24164,0
+XPH.US,D,20221117,000000,41.34,41.79,41.34,41.59,28519,0
+XPH.US,D,20221118,000000,41.88,42.2802,41.7401,42.04,31351,0
+XPH.US,D,20221121,000000,41.84,42.08,41.6093,41.62,26146,0
+XPH.US,D,20221122,000000,41.73,42.09,41.29,42,22689,0
+XPH.US,D,20221123,000000,41.96,42.14,41.68,41.84,20409,0
+XPH.US,D,20221125,000000,41.83,42.22,41.83,42.22,5971,0
+XPH.US,D,20221128,000000,42.27,42.5256,42.13,42.29,31047,0
+XPH.US,D,20221129,000000,42.3,42.45,42.16,42.2,37951,0
+XPH.US,D,20221130,000000,42.3,42.93,41.835,42.92,93656,0
+XPH.US,D,20221201,000000,43.11,43.31,42.9006,43.15,31846,0
+XPH.US,D,20221202,000000,42.68,43.64,42.68,43.59,17291,0
+XPH.US,D,20221205,000000,43.39,43.39,42.59,42.73,42782,0
+XPH.US,D,20221206,000000,42.64,42.64,41.79,42.07,125485,0
+XPH.US,D,20221207,000000,42.14,42.52,42.04,42.37,16549,0
+XPH.US,D,20221208,000000,42.46,42.735,42.2479,42.57,17147,0
+XPH.US,D,20221209,000000,42.44,42.44,41.77,41.81,9489,0
+XPH.US,D,20221212,000000,41.85,42.43,41.6031,42.38,30583,0
+XPH.US,D,20221213,000000,43.45,43.45,42.58,42.75,17494,0
+XPH.US,D,20221214,000000,42.75,43.04,42.34,42.63,39039,0
+XPH.US,D,20221215,000000,42.22,42.27,41.4853,41.59,19259,0
+XPH.US,D,20221216,000000,41.26,41.4584,40.86,41.33,64883,0
+XPH.US,D,20221219,000000,41.19,41.19,40.4,40.52,121042,0
+XPH.US,D,20221220,000000,40.44,40.8443,40.44,40.73,26350,0
+XPH.US,D,20221221,000000,40.92,41.61,40.92,41.04,253667,0
+XPH.US,D,20221222,000000,40.81,40.86,40.18,40.82,19570,0
+XPH.US,D,20221223,000000,40.81,40.81,40.46,40.73,72683,0
+XPH.US,D,20221227,000000,40.71,40.71,40.25,40.29,88585,0
+XPH.US,D,20221228,000000,40.28,40.465,39.99,40.06,49468,0
+XPH.US,D,20221229,000000,40.3,41.23,40.3,40.95,21800,0
+XPH.US,D,20221230,000000,40.69,41,40.46,40.95,31251,0
+XPH.US,D,20230103,000000,41.19,41.38,40.44,40.6,124799,0
+XPH.US,D,20230104,000000,40.86,41.26,40.74,41.195,9606,0
+XPH.US,D,20230105,000000,40.92,40.995,40.6,40.83,28202,0
+XPH.US,D,20230106,000000,41.11,41.59,40.6901,41.37,29187,0
+XPH.US,D,20230109,000000,41.49,41.85,41.25,41.41,72615,0
+XPH.US,D,20230110,000000,41.36,41.7404,41.36,41.7404,13733,0
+XPH.US,D,20230111,000000,41.89,41.98,41.52,41.98,13412,0
+XPH.US,D,20230112,000000,42,42.34,41.5799,42.33,62720,0
+XPH.US,D,20230113,000000,41.97,42.78,41.97,42.75,31524,0
+XPH.US,D,20230117,000000,42.51,42.75,42.36,42.59,57260,0
+XPH.US,D,20230118,000000,42.65,42.8422,42.15,42.19,27249,0
+XPH.US,D,20230119,000000,42.02,42.43,41.92,42.23,25829,0
+XPH.US,D,20230120,000000,42.37,42.76,42.24,42.74,59019,0
+XPH.US,D,20230123,000000,43,43.67,42.95,43.48,23907,0
+XPH.US,D,20230124,000000,43.37,43.37,42.89,42.97,52463,0
+XPH.US,D,20230125,000000,42.66,43.13,42.66,43.13,22202,0
+XPH.US,D,20230126,000000,43.4,43.4,42.9501,43.22,32577,0
+XPH.US,D,20230127,000000,43.13,43.5801,43.13,43.42,19019,0
+XPH.US,D,20230130,000000,43.26,43.45,42.86,42.92,91075,0
+XPH.US,D,20230131,000000,42.88,43.5501,42.88,43.54,16418,0
+XPH.US,D,20230201,000000,43.51,44.14,43.19,43.8057,25508,0
+XPH.US,D,20230202,000000,43.98,44.31,43.7371,44.2496,26840,0
+XPH.US,D,20230203,000000,43.93,44.245,43.75,43.8136,18448,0
+XPH.US,D,20230206,000000,43.86,44.3084,43.69,43.73,45446,0
+XPH.US,D,20230207,000000,43.73,44.07,43.5,44.07,13371,0
+XPH.US,D,20230208,000000,43.7894,43.82,43.36,43.42,84845,0
+XPH.US,D,20230209,000000,43.65,43.7305,42.89,42.9,111384,0
+XPH.US,D,20230210,000000,42.83,43,42.55,42.7608,40860,0
+XPH.US,D,20230213,000000,42.56,43,42.56,42.98,26129,0
+XPH.US,D,20230214,000000,42.98,43.5,42.69,42.91,17473,0
+XPH.US,D,20230215,000000,42.64,43.03,42.64,42.97,12341,0
+XPH.US,D,20230216,000000,42.5,42.82,42.191,42.47,27644,0
+XPH.US,D,20230217,000000,42.478,43.45,42.4602,43.32,12465,0
+XPH.US,D,20230221,000000,42.98,42.98,41.97,42,30139,0
+XPH.US,D,20230222,000000,42.04,42.36,42.04,42.17,17934,0
+XPH.US,D,20230223,000000,42.31,42.5683,42.1627,42.4614,14076,0
+XPH.US,D,20230224,000000,41.93,41.93,41.57,41.63,24575,0
+XPH.US,D,20230227,000000,41.88,42.1477,40.976,41.15,37013,0
+XPH.US,D,20230228,000000,41.07,41.64,41.07,41.29,36052,0
+XPH.US,D,20230301,000000,42.65,42.79,42.4952,42.68,44862,0
+XPH.US,D,20230302,000000,42.225,42.59,42.14,42.5098,11057,0
+XPH.US,D,20230303,000000,42.475,43.17,42.475,43.11,168016,0
+XPH.US,D,20230306,000000,42.97,42.97,42.29,42.4,20523,0
+XPH.US,D,20230307,000000,42.41,42.41,41.6,41.69,17682,0
+XPH.US,D,20230308,000000,41.73,41.73,41.27,41.588,705142,0
+XPH.US,D,20230309,000000,41.72,41.76,40.4901,40.7,33693,0
+XPH.US,D,20230310,000000,40.61,40.61,39.54,39.6133,19625,0
+XPH.US,D,20230313,000000,40.01,40.9296,39.89,40.34,116411,0
+XPH.US,D,20230314,000000,41.14,41.37,40.71,41.07,18736,0
+XPH.US,D,20230315,000000,40.46,41.1,40.46,41.04,20199,0
+XPH.US,D,20230316,000000,40.59,41.39,40.235,41.35,24919,0
+XPH.US,D,20230317,000000,40.957,40.957,40.55,40.62,14774,0
+XPH.US,D,20230320,000000,40.57,41,40.55,40.96,17710,0
+XPH.US,D,20230321,000000,41.35,41.43,40.97,41,60766,0
+XPH.US,D,20230322,000000,40.99,40.99,40.03,40.03,32277,0
+XPH.US,D,20230323,000000,40.39,40.4819,39.5,39.77,180541,0
+XPH.US,D,20230324,000000,39.6,40.2,39.385,40.12,16621,0
+XPH.US,D,20230327,000000,40.5,41.06,40.5,40.84,17481,0
+XPH.US,D,20230328,000000,40.85,40.85,40.48,40.53,25282,0
+XPH.US,D,20230329,000000,40.84,40.87,40.73,40.83,19831,0
+XPH.US,D,20230330,000000,41.13,41.13,40.41,40.64,25870,0
+XPH.US,D,20230331,000000,40.955,41.09,40.895,41.01,22463,0
+XPH.US,D,20230403,000000,41.02,41.3101,40.99,41.29,61738,0
+XPH.US,D,20230404,000000,41.25,41.25,40.7,40.83,21063,0
+XPH.US,D,20230405,000000,40.86,41.01,40.85,40.98,17584,0
+XPH.US,D,20230406,000000,41.11,41.65,41.1,41.65,27979,0
+XPH.US,D,20230410,000000,41.55,41.61,41.2293,41.61,23539,0
+XPH.US,D,20230411,000000,41.66,41.92,41.5401,41.61,16375,0
+XPH.US,D,20230412,000000,41.79,41.79,41.36,41.38,29234,0
+XPH.US,D,20230413,000000,41.5251,42.1233,41.5251,42.05,18212,0
+XPH.US,D,20230414,000000,41.63,41.75,41.2,41.46,27391,0
+XPH.US,D,20230417,000000,41.48,42.29,41.48,42.29,1333698,0
+XPH.US,D,20230418,000000,42.24,42.24,41.6152,41.9437,22884,0
+XPH.US,D,20230419,000000,41.8,42.2492,41.7,42.21,51518,0
+XPH.US,D,20230420,000000,42.11,42.11,41.9135,42.1,12981,0
+XPH.US,D,20230421,000000,42.22,42.62,42.22,42.57,34058,0
+XPH.US,D,20230424,000000,42.5,42.5,42.047,42.35,55588,0
+XPH.US,D,20230425,000000,42.24,42.35,41.6,41.6,45479,0
+XPH.US,D,20230426,000000,41.54,41.54,41.06,41.26,65210,0
+XPH.US,D,20230427,000000,41.48,41.7,41.07,41.67,42403,0
+XPH.US,D,20230428,000000,41.61,42.22,41.5,42.07,27031,0
+XPH.US,D,20230501,000000,41.96,42.635,41.95,42.42,44253,0
+XPH.US,D,20230502,000000,42.24,42.6,41.6849,41.94,11769,0
+XPH.US,D,20230503,000000,42.1,42.65,42.1,42.23,38285,0
+XPH.US,D,20230504,000000,41.95,41.95,41.53,41.85,24313,0
+XPH.US,D,20230505,000000,42.14,42.54,42.1343,42.45,20307,0
+XPH.US,D,20230508,000000,42.45,42.48,42.2,42.45,22131,0
+XPH.US,D,20230509,000000,42.28,42.54,42.25,42.36,14187,0
+XPH.US,D,20230510,000000,42.34,42.52,41.74,42.38,15634,0
+XPH.US,D,20230511,000000,42.3,42.3,41.87,42.0129,8215,0
+XPH.US,D,20230512,000000,41.7801,41.92,41.37,41.52,36531,0
+XPH.US,D,20230515,000000,41.57,41.8908,41.52,41.6,17280,0
+XPH.US,D,20230516,000000,41.24,41.24,40.68,40.84,87976,0
+XPH.US,D,20230517,000000,40.94,40.94,40.5,40.75,21530,0
+XPH.US,D,20230518,000000,40.7,40.78,40.15,40.55,35956,0
+XPH.US,D,20230519,000000,40.78,41.09,40.69,40.69,15448,0
+XPH.US,D,20230522,000000,40.76,41.19,40.76,41,15982,0
+XPH.US,D,20230523,000000,41.07,41.36,40.67,40.67,12378,0
+XPH.US,D,20230524,000000,40.61,40.61,40.13,40.33,23005,0
+XPH.US,D,20230525,000000,40.31,40.31,39.3773,39.7,53519,0
+XPH.US,D,20230526,000000,39.59,39.9796,39.52,39.58,55318,0
+XPH.US,D,20230530,000000,39.49,39.62,39.06,39.1,53286,0
+XPH.US,D,20230531,000000,39.03,39.52,38.94,39.45,37591,0
+XPH.US,D,20230601,000000,39.49,39.77,39.2444,39.58,38019,0
+XPH.US,D,20230602,000000,39.94,40.45,39.81,40.44,174574,0
+XPH.US,D,20230605,000000,40.41,40.609,40.41,40.56,19921,0
+XPH.US,D,20230606,000000,40.55,40.83,40.42,40.81,22770,0
+XPH.US,D,20230607,000000,40.88,41.07,40.74,41,15032,0
+XPH.US,D,20230608,000000,40.81,41.09,40.795,41.04,20879,0
+XPH.US,D,20230609,000000,40.98,40.99,40.48,40.53,20648,0
+XPH.US,D,20230612,000000,40.69,41.1,40.56,40.84,62055,0
+XPH.US,D,20230613,000000,40.82,41.63,40.78,41.41,30373,0
+XPH.US,D,20230614,000000,41.57,41.72,41.1617,41.34,29518,0
+XPH.US,D,20230615,000000,41.25,41.885,41.25,41.8,18007,0
+XPH.US,D,20230616,000000,42.01,42.21,41.7,41.84,44885,0
+XPH.US,D,20230620,000000,41.73,42.01,41.49,41.91,26866,0
+XPH.US,D,20230621,000000,41.75,41.99,41.57,41.91,81591,0
+XPH.US,D,20230622,000000,41.89,42.08,41.735,41.92,17181,0
+XPH.US,D,20230623,000000,41.6,41.6,41.242,41.28,22296,0
+XPH.US,D,20230626,000000,41.21,41.21,40.62,40.62,15409,0
+XPH.US,D,20230627,000000,40.71,40.73,40.3337,40.6,19204,0
+XPH.US,D,20230628,000000,40.31,40.365,40.18,40.28,23723,0
+XPH.US,D,20230629,000000,40.35,40.645,40.35,40.51,42682,0
+XPH.US,D,20230630,000000,40.88,41.13,40.7901,40.99,32622,0
+XPH.US,D,20230703,000000,40.95,41.19,40.905,41.11,17009,0
+XPH.US,D,20230705,000000,40.95,41.05,40.8,40.9,57126,0
+XPH.US,D,20230706,000000,40.56,40.73,40.29,40.69,35471,0
+XPH.US,D,20230707,000000,40.67,40.75,40.22,40.24,113437,0
+XPH.US,D,20230710,000000,40.26,40.68,40.26,40.67,13174,0
+XPH.US,D,20230711,000000,40.69,41.01,40.69,41,16260,0
+XPH.US,D,20230712,000000,41.31,41.32,40.795,40.86,32629,0
+XPH.US,D,20230713,000000,41.07,41.19,40.82,40.86,37778,0
+XPH.US,D,20230714,000000,41.22,41.36,41.03,41.27,26140,0
+XPH.US,D,20230717,000000,41.24,41.26,41.06,41.07,14625,0
+XPH.US,D,20230718,000000,41.26,41.51,41.06,41.26,33653,0
+XPH.US,D,20230719,000000,41.33,41.7,41.33,41.61,19250,0
+XPH.US,D,20230720,000000,41.85,42.05,41.7901,41.83,19946,0
+XPH.US,D,20230721,000000,41.99,42.4222,41.86,42.34,55440,0
+XPH.US,D,20230724,000000,42.36,42.7,42.29,42.29,34204,0
+XPH.US,D,20230725,000000,42.23,42.4744,42.1,42.1,13567,0
+XPH.US,D,20230726,000000,42.03,42.4662,42.0215,42.41,20759,0
+XPH.US,D,20230727,000000,42.53,42.6,41.96,42.05,12293,0
+XPH.US,D,20230728,000000,43.29,43.535,43.29,43.53,92889,0
+XPH.US,D,20230731,000000,43.54,43.7451,43.4442,43.72,34832,0
+XPH.US,D,20230801,000000,43.63,43.6999,43.2,43.23,18320,0
+XPH.US,D,20230802,000000,42.99,43.23,42.97,42.98,16919,0
+XPH.US,D,20230803,000000,42.89,43.22,42.77,43.13,21786,0
+XPH.US,D,20230804,000000,43.3,43.378,43.06,43.09,18476,0
+XPH.US,D,20230807,000000,43.26,43.394,43.08,43.1,20636,0
+XPH.US,D,20230808,000000,43.3,44,43.3,43.98,27161,0
+XPH.US,D,20230809,000000,43.85,43.9891,43.4504,43.59,24632,0
+XPH.US,D,20230810,000000,43.79,44.021,43.5,43.5,14404,0
+XPH.US,D,20230811,000000,43.39,43.77,43.25,43.64,14539,0
+XPH.US,D,20230814,000000,43.54,43.54,43.38,43.49,123435,0
+XPH.US,D,20230815,000000,43.27,43.58,43.25,43.41,30361,0
+XPH.US,D,20230816,000000,43.26,43.32,42.92,42.92,21631,0
+XPH.US,D,20230817,000000,43.01,43.01,42.65,42.65,18932,0
+XPH.US,D,20230818,000000,42.44,42.94,42.44,42.86,38502,0
+XPH.US,D,20230821,000000,42.91,43.13,42.91,43,12263,0
+XPH.US,D,20230822,000000,43.06,43.28,42.96,43.15,46996,0
+XPH.US,D,20230823,000000,43.38,43.4726,43.21,43.34,9682,0
+XPH.US,D,20230824,000000,43.29,43.31,42.87,42.97,10433,0
+XPH.US,D,20230825,000000,43.03,43.4,42.795,43.26,17681,0
+XPH.US,D,20230828,000000,43.35,43.635,43.35,43.53,24322,0
+XPH.US,D,20230829,000000,43.74,44.0092,43.7,43.96,24878,0
+XPH.US,D,20230830,000000,43.91,44.02,43.74,43.96,42205,0
+XPH.US,D,20230831,000000,44.02,44.17,43.71,43.71,45121,0
+XPH.US,D,20230901,000000,43.99,44.3109,43.99,44.12,9078,0
+XPH.US,D,20230905,000000,44.0369,44.0369,43.26,43.26,459254,0
+XPH.US,D,20230906,000000,43.33,43.33,42.7347,42.89,23137,0
+XPH.US,D,20230907,000000,42.98,42.9881,42.87,42.89,34867,0
+XPH.US,D,20230908,000000,42.99,43.1351,42.92,43,13676,0
+XPH.US,D,20230911,000000,43.14,43.4435,43.1381,43.22,11393,0
+XPH.US,D,20230912,000000,43.19,43.33,43.05,43.29,8627,0
+XPH.US,D,20230913,000000,43.24,43.3385,42.78,42.79,61877,0
+XPH.US,D,20230914,000000,43.04,43.14,42.89,42.89,37793,0
+XPH.US,D,20230915,000000,42.81,42.85,42.44,42.44,18466,0
+XPH.US,D,20230918,000000,42.42,42.42,41.94,41.96,24983,0
+XPH.US,D,20230919,000000,41.68,41.7,41.29,41.67,23706,0
+XPH.US,D,20230920,000000,41.78,41.9392,41.41,41.44,41113,0
+XPH.US,D,20230921,000000,41.19,41.19,40.68,40.68,15965,0
+XPH.US,D,20230922,000000,40.78,40.78,40.4796,40.51,26848,0
+XPH.US,D,20230925,000000,40.35,40.5,40.17,40.38,11717,0
+XPH.US,D,20230926,000000,40.29,40.6299,40.29,40.322,7666,0
+XPH.US,D,20230927,000000,40.45,40.45,39.78,39.99,38781,0
+XPH.US,D,20230928,000000,40.01,40.245,39.79,40.11,60847,0
+XPH.US,D,20230929,000000,40.38,40.38,39.73,39.75,130518,0
+XPH.US,D,20231002,000000,39.75,39.75,39.03,39.2,49380,0
+XPH.US,D,20231003,000000,38.99,39.01,38.41,38.6,63608,0
+XPH.US,D,20231004,000000,38.56,38.62,38.25,38.43,19901,0
+XPH.US,D,20231005,000000,38.34,38.78,38.34,38.76,36083,0
+XPH.US,D,20231006,000000,38.65,39.13,38.4601,39.05,21988,0
+XPH.US,D,20231009,000000,38.84,39.1,38.58,39.08,38154,0
+XPH.US,D,20231010,000000,39.02,39.325,39.02,39.26,47078,0
+XPH.US,D,20231011,000000,39.39,39.39,38.8,39.1,18395,0
+XPH.US,D,20231012,000000,39.12,39.12,37.97,38.05,132039,0
+XPH.US,D,20231013,000000,37.85,37.85,37.2749,37.8,30567,0
+XPH.US,D,20231016,000000,37.93,38.48,37.9045,38.36,23950,0
+XPH.US,D,20231017,000000,38.14,38.6,38.14,38.3,38119,0
+XPH.US,D,20231018,000000,38.15,38.15,37.32,37.41,21663,0
+XPH.US,D,20231019,000000,37.33,37.38,36.7601,36.81,30944,0
+XPH.US,D,20231020,000000,36.79,37,36.68,36.72,35441,0
+XPH.US,D,20231023,000000,36.59,36.65,36.18,36.19,20146,0
+XPH.US,D,20231024,000000,36.35,36.78,36.35,36.69,17700,0
+XPH.US,D,20231025,000000,36.52,36.52,36.18,36.34,72760,0
+XPH.US,D,20231026,000000,36.22,36.35,35.97,35.97,18333,0
+XPH.US,D,20231027,000000,35.95,35.95,35.31,35.38,75980,0
+XPH.US,D,20231030,000000,35.82,35.82,35.29,35.49,31079,0
+XPH.US,D,20231031,000000,35.36,35.85,35.27,35.83,26320,0
+XPH.US,D,20231101,000000,35.81,36.08,35.71,35.975,38775,0
+XPH.US,D,20231102,000000,36.15,36.7,36.15,36.45,55324,0
+XPH.US,D,20231103,000000,36.9,37.5109,36.9,37.33,85245,0
+XPH.US,D,20231106,000000,37.44,37.51,36.95,36.99,51854,0
+XPH.US,D,20231107,000000,36.56,37.1,36.46,36.91,41001,0
+XPH.US,D,20231108,000000,37.12,37.12,36.49,36.64,27414,0
+XPH.US,D,20231109,000000,36.45,36.45,35.21,35.27,45920,0
+XPH.US,D,20231110,000000,35.39,35.39,34.87,35.26,50794,0
+XPH.US,D,20231113,000000,35,35.25,34.6704,35.2,65214,0
+XPH.US,D,20231114,000000,35.82,36.3099,35.82,36.16,25315,0
+XPH.US,D,20231115,000000,36.15,36.9695,36.15,36.57,27525,0
+XPH.US,D,20231116,000000,36.77,36.77,35.8401,36.18,31742,0
+XPH.US,D,20231117,000000,36.39,36.63,36.2582,36.63,87313,0
+XPH.US,D,20231120,000000,36.57,36.93,36.57,36.89,127406,0
+XPH.US,D,20231121,000000,36.77,36.88,36.57,36.57,31320,0
+XPH.US,D,20231122,000000,36.74,37,36.6,36.78,25840,0
+XPH.US,D,20231124,000000,36.84,37.22,36.84,37.11,15453,0
+XPH.US,D,20231127,000000,37.09,37.09,36.7133,36.89,46224,0
+XPH.US,D,20231128,000000,36.86,36.86,36.49,36.64,42892,0
+XPH.US,D,20231129,000000,36.78,37.09,36.66,36.77,25003,0
+XPH.US,D,20231130,000000,36.9,37.18,36.76,37,106603,0
+XPH.US,D,20231201,000000,36.86,37.61,36.8372,37.61,70911,0
+XPH.US,D,20231204,000000,37.47,38.3382,37.47,38.29,99837,0
+XPH.US,D,20231205,000000,38.11,38.3605,37.95,38.19,43017,0
+XPH.US,D,20231206,000000,38.42,38.4407,38.1,38.13,47890,0
+XPH.US,D,20231207,000000,38.09,38.27,37.71,38.14,49814,0
+XPH.US,D,20231208,000000,38.13,38.535,38.08,38.23,33233,0
+XPH.US,D,20231211,000000,38.26,38.42,38.1418,38.42,23193,0
+XPH.US,D,20231212,000000,38.43,38.85,38.0629,38.84,33746,0
+XPH.US,D,20231213,000000,38.62,40.07,38.54,40.07,55300,0
+XPH.US,D,20231214,000000,40.44,40.63,39.92,40.15,150582,0
+XPH.US,D,20231215,000000,40.15,40.15,39.58,39.84,48805,0
+XPH.US,D,20231218,000000,39.83,39.83,39.47,39.77,123139,0
+XPH.US,D,20231219,000000,39.95,40.53,39.95,40.519,199924,0
+XPH.US,D,20231220,000000,40.48,40.67,39.755,39.76,89448,0
+XPH.US,D,20231221,000000,40.07,40.435,40.06,40.42,92267,0
+XPH.US,D,20231222,000000,40.7,41.1699,40.7,41.02,55706,0
+XPH.US,D,20231226,000000,41.09,41.45,41,41.36,35896,0
+XPH.US,D,20231227,000000,41.5,41.925,41.41,41.92,49095,0
+XPH.US,D,20231228,000000,41.89,42.2,41.72,41.82,78612,0
+XPH.US,D,20231229,000000,41.79,41.79,41.42,41.62,59688,0
+XPH.US,D,20240102,000000,41.11,42.03,40.931,41.68,129323,0
+XPH.US,D,20240103,000000,41.78,41.86,41.39,41.53,102638,0
+XPH.US,D,20240104,000000,41.71,41.935,41.63,41.81,111611,0
+XPH.US,D,20240105,000000,41.77,42.33,41.6,42.18,37984,0
+XPH.US,D,20240108,000000,42.18,42.9,41.95,42.9,55364,0
+XPH.US,D,20240109,000000,42.69,43,42.54,42.71,60690,0
+XPH.US,D,20240110,000000,42.76,42.76,42.2799,42.62,98229,0
+XPH.US,D,20240111,000000,42.45,42.47,41.9101,42.38,24930,0
+XPH.US,D,20240112,000000,42.6,42.865,42.14,42.18,94751,0
+XPH.US,D,20240116,000000,41.95,42.155,41.7109,42.04,31383,0
+XPH.US,D,20240117,000000,41.65,41.86,41.48,41.69,24755,0
+XPH.US,D,20240118,000000,41.71,41.71,41.07,41.38,96698,0
+XPH.US,D,20240119,000000,41.43,41.59,41.05,41.56,93724,0
+XPH.US,D,20240122,000000,41.71,42.315,41.71,42.14,42822,0
+XPH.US,D,20240123,000000,42.28,42.28,41.75,42.06,34641,0
+XPH.US,D,20240124,000000,42.33,42.49,41.87,41.88,19362,0
+XPH.US,D,20240125,000000,42.18,42.3,41.86,42.15,30489,0
+XPH.US,D,20240126,000000,42.3,42.56,42.25,42.3,51775,0
+XPH.US,D,20240129,000000,42.35,43.12,42.25,43.05,39005,0
+XPH.US,D,20240130,000000,43.07,43.07,42.39,42.54,22934,0
+XPH.US,D,20240131,000000,42.67,42.835,42,42,24086,0
+XPH.US,D,20240201,000000,42.24,42.79,41.9615,42.74,73596,0
+XPH.US,D,20240202,000000,42.46,42.66,42.14,42.4,19495,0
+XPH.US,D,20240205,000000,42.64,42.64,42.31,42.5,15966,0
+XPH.US,D,20240206,000000,42.67,43.5,42.67,43.5,25478,0
+XPH.US,D,20240207,000000,43.55,43.55,42.97,42.97,16686,0
+XPH.US,D,20240208,000000,43.02,43.3429,42.8794,43.3308,11666,0
+XPH.US,D,20240209,000000,43.36,43.91,43.36,43.83,60220,0
+XPH.US,D,20240212,000000,44.37,44.74,44.37,44.68,39994,0
+XPH.US,D,20240213,000000,43.89,43.99,43.26,43.46,62720,0
+XPH.US,D,20240214,000000,43.77,44.04,43.65,44.04,101701,0
+XPH.US,D,20240215,000000,44.34,45.2021,44.34,45.2,47601,0
+XPH.US,D,20240216,000000,45.04,45.39,44.98,45.15,16232,0
+XPH.US,D,20240220,000000,44.86,45.05,44.42,44.48,106517,0
+XPH.US,D,20240221,000000,44.27,44.56,44.27,44.53,33440,0
+XPH.US,D,20240222,000000,44.8,44.96,44.599,44.93,10921,0
+XPH.US,D,20240223,000000,45.04,45.23,44.8708,45.22,22382,0
+XPH.US,D,20240226,000000,45.03,45.365,45.03,45.24,12455,0
+XPH.US,D,20240227,000000,45.46,45.62,45.2,45.49,22249,0
+XPH.US,D,20240228,000000,45.48,45.48,44.91,44.92,22036,0
+XPH.US,D,20240229,000000,44.895,44.975,44.3656,44.42,12183,0
+XPH.US,D,20240301,000000,44.6,44.71,44.54,44.64,41317,0
+XPH.US,D,20240304,000000,44.61,44.61,43.98,44.03,69662,0
+XPH.US,D,20240305,000000,43.985,43.985,43.74,43.88,17260,0
+XPH.US,D,20240306,000000,44.24,44.24,43.832,43.8902,52254,0
+XPH.US,D,20240307,000000,44.01,44.3301,44.0001,44.07,27873,0
+XPH.US,D,20240308,000000,43.01,43.26,42.72,43.01,37273,0
+XPH.US,D,20240311,000000,42.96,42.96,42.56,42.76,22543,0
+XPH.US,D,20240312,000000,42.72,42.8038,42.57,42.75,12685,0
+XPH.US,D,20240313,000000,43.0401,43.065,42.67,42.78,54885,0
+XPH.US,D,20240314,000000,42.74,42.74,42.1175,42.39,13906,0
+XPH.US,D,20240315,000000,42.3717,42.62,42.31,42.62,7671,0
+XPH.US,D,20240318,000000,42.5,42.5,42.1,42.1,9260,0
+XPH.US,D,20240319,000000,41.95,42.59,41.95,42.51,11329,0
+XPH.US,D,20240320,000000,42.42,43.02,42.28,42.99,26438,0
+XPH.US,D,20240321,000000,43.24,43.41,43,43.08,20761,0
+XPH.US,D,20240322,000000,43.06,43.175,42.54,42.54,77482,0
+XPH.US,D,20240325,000000,42.71,42.85,42.3,42.31,141282,0
+XPH.US,D,20240326,000000,42.51,42.62,42.09,42.12,26277,0
+XPH.US,D,20240327,000000,42.5,42.98,42.37,42.98,19606,0
+XPH.US,D,20240328,000000,43.07,43.2751,42.9231,43.13,107053,0
+XPH.US,D,20240401,000000,43.41,43.41,42.46,42.64,44964,0
+XPH.US,D,20240402,000000,42.22,42.22,41.96,42,25750,0
+XPH.US,D,20240403,000000,41.91,42.18,41.83,41.88,19095,0
+XPH.US,D,20240404,000000,42.22,42.29,41.48,41.55,24836,0
+XPH.US,D,20240405,000000,41.47,41.8425,41.33,41.7,25390,0
+XPH.US,D,20240408,000000,41.78,41.78,41.62,41.64,49265,0
+XPH.US,D,20240409,000000,41.8151,42.01,41.74,42.01,24025,0
+XPH.US,D,20240410,000000,41.31,41.345,41.0425,41.24,79476,0
+XPH.US,D,20240411,000000,41.51,41.56,41.05,41.39,17661,0
+XPH.US,D,20240412,000000,41.15,41.15,40.0031,40.15,102861,0
+XPH.US,D,20240415,000000,40.26,40.32,39.45,39.63,19128,0
+XPH.US,D,20240416,000000,39.74,40.23,39.74,39.89,37875,0
+XPH.US,D,20240417,000000,40.06,40.06,39.57,39.58,44895,0
+XPH.US,D,20240418,000000,39.51,39.52,39.1,39.1,13776,0
+XPH.US,D,20240419,000000,39.04,39.21,38.88,39.14,15482,0
+XPH.US,D,20240422,000000,39.31,39.65,39.18,39.3,53584,0
+XPH.US,D,20240423,000000,39.48,40,39.44,39.79,25614,0
+XPH.US,D,20240424,000000,39.74,39.74,39.3401,39.5,10089,0
+XPH.US,D,20240425,000000,39.25,39.3,38.89,39.09,47926,0
+XPH.US,D,20240426,000000,39.06,39.645,39.06,39.52,13990,0
+XPH.US,D,20240429,000000,39.74,40.12,39.74,39.98,11311,0
+XPH.US,D,20240430,000000,39.91,40.1897,39.79,39.79,18835,0
+XPH.US,D,20240501,000000,39.9,40.7932,39.9,40.33,25947,0
+XPH.US,D,20240502,000000,40.81,40.8378,40.43,40.79,22177,0
+XPH.US,D,20240503,000000,41.22,41.22,40.69,40.78,19728,0
+XPH.US,D,20240506,000000,40.69,40.69,40.4602,40.59,17966,0
+XPH.US,D,20240507,000000,40.59,40.73,40.43,40.72,20368,0
+XPH.US,D,20240508,000000,40.73,41.14,40.73,40.93,19878,0
+XPH.US,D,20240509,000000,40.96,41.11,40.925,40.95,18962,0
+XPH.US,D,20240510,000000,41.08,41.0977,40.56,40.5629,24082,0
+XPH.US,D,20240513,000000,40.77,41.129,40.76,41.0248,7877,0
+XPH.US,D,20240514,000000,41.3,41.39,40.94,41.13,90990,0
+XPH.US,D,20240515,000000,41.41,41.7,41.36,41.4,82568,0
+XPH.US,D,20240516,000000,41.4,41.46,41.21,41.28,19578,0
+XPH.US,D,20240517,000000,41.27,41.27,41.06,41.171,11182,0
+XPH.US,D,20240520,000000,41.17,41.43,41.17,41.28,16546,0
+XPH.US,D,20240521,000000,41.2,41.33,41.1,41.14,8155,0
+XPH.US,D,20240522,000000,41.05,41.51,41.05,41.2,66457,0
+XPH.US,D,20240523,000000,41.26,41.26,40.3059,40.39,20991,0
+XPH.US,D,20240524,000000,40.5,40.5,40.17,40.22,32025,0
+XPH.US,D,20240528,000000,40.5,40.535,40.13,40.3,22145,0
+XPH.US,D,20240529,000000,39.94,40.1056,39.82,40.03,21354,0
+XPH.US,D,20240530,000000,40.21,40.43,39.985,40.12,18545,0
+XPH.US,D,20240531,000000,40.31,40.505,40.2203,40.43,14828,0
+XPH.US,D,20240603,000000,40.68,41.22,40.5918,40.66,28614,0
+XPH.US,D,20240604,000000,40.51,40.72,40.39,40.53,19557,0
+XPH.US,D,20240605,000000,40.69,40.83,40.41,40.78,15056,0
+XPH.US,D,20240606,000000,40.72,40.7565,40.5617,40.61,12628,0
+XPH.US,D,20240607,000000,40.42,40.73,40.36,40.57,38794,0
+XPH.US,D,20240610,000000,40.27,40.76,39.94,40.76,26364,0
+XPH.US,D,20240611,000000,40.27,40.7482,40.0101,40.63,16186,0
+XPH.US,D,20240612,000000,41.2,41.29,40.36,40.47,64199,0
+XPH.US,D,20240613,000000,40.45,40.45,40.14,40.38,7495,0
+XPH.US,D,20240614,000000,40.11,40.11,39.69,39.8531,11858,0
+XPH.US,D,20240617,000000,39.75,39.835,39.65,39.76,10490,0
+XPH.US,D,20240618,000000,39.79,39.9889,39.71,39.72,38237,0
+XPH.US,D,20240620,000000,39.62,39.9,39.45,39.87,67628,0
+XPH.US,D,20240621,000000,40,40.32,40,40.32,18696,0
+XPH.US,D,20240624,000000,40.29,40.79,40.27,40.48,15302,0
+XPH.US,D,20240625,000000,40.43,40.43,40.01,40.03,15035,0
+XPH.US,D,20240626,000000,39.91,40.1201,39.78,40.0546,203326,0
+XPH.US,D,20240627,000000,39.95,40.01,39.66,40,100697,0
+XPH.US,D,20240628,000000,40.2,40.34,39.68,39.78,64761,0
+XPH.US,D,20240701,000000,39.85,40.17,39.8312,39.94,11933,0
+XPH.US,D,20240702,000000,39.94,39.94,39.25,39.29,31134,0
+XPH.US,D,20240703,000000,39.31,39.5,39.1,39.24,25152,0
+XPH.US,D,20240705,000000,39.22,39.4,38.9347,39.37,12460,0
+XPH.US,D,20240708,000000,39.53,39.75,39.34,39.45,248599,0
+XPH.US,D,20240709,000000,39.57,40,39.4615,39.98,83053,0
+XPH.US,D,20240710,000000,40.09,40.41,40.03,40.4,56602,0
+XPH.US,D,20240711,000000,40.85,41.61,40.85,41.61,39052,0
+XPH.US,D,20240712,000000,41.94,42.25,41.65,41.65,13854,0
+XPH.US,D,20240715,000000,41.82,41.92,41.65,41.76,9530,0
+XPH.US,D,20240716,000000,42.09,42.6,42.09,42.47,33466,0
+XPH.US,D,20240717,000000,41.99,42.5901,41.87,42.03,36038,0
+XPH.US,D,20240718,000000,42,42.39,41.38,41.38,22816,0
+XPH.US,D,20240719,000000,41.5973,41.64,41.41,41.54,24848,0
+XPH.US,D,20240722,000000,41.72,42.125,41.71,42.11,8452,0
+XPH.US,D,20240723,000000,42.08,42.4,41.96,42.21,26707,0
+XPH.US,D,20240724,000000,42.18,42.575,42.18,42.34,33409,0
+XPH.US,D,20240725,000000,42.35,43.15,42.35,42.75,36783,0
+XPH.US,D,20240726,000000,43.13,43.45,42.97,43.27,59967,0
+XPH.US,D,20240729,000000,43.39,43.45,42.84,42.97,38136,0
+XPH.US,D,20240730,000000,43.19,43.2019,42.57,42.85,39455,0
+XPH.US,D,20240731,000000,43.12,43.87,42.89,43.23,23899,0
+XPH.US,D,20240801,000000,43.52,43.6,42.83,43.1,18114,0
+XPH.US,D,20240802,000000,42.32,42.57,41.86,42.51,32860,0
+XPH.US,D,20240805,000000,40.51,41.9338,40.28,41.83,333855,0
+XPH.US,D,20240806,000000,42.17,42.2374,41.69,41.78,12262,0
+XPH.US,D,20240807,000000,42.19,42.19,41.3101,41.48,17882,0
+XPH.US,D,20240808,000000,42.04,42.44,42.02,42.34,126540,0
+XPH.US,D,20240809,000000,42.41,42.66,40.5,41.98,57378,0
+XPH.US,D,20240812,000000,41.93,41.93,41.46,41.64,19464,0
+XPH.US,D,20240813,000000,41.88,42.63,41.88,42.42,13086,0
+XPH.US,D,20240814,000000,42.57,42.57,42.09,42.24,19723,0
+XPH.US,D,20240815,000000,42.7,43.28,42.7,43.28,15130,0
+XPH.US,D,20240816,000000,43.23,43.23,42.92,43.03,17447,0
+XPH.US,D,20240819,000000,42.84,43.64,42.84,43.62,26692,0
+XPH.US,D,20240820,000000,43.68,43.83,43.3592,43.52,5924,0
+XPH.US,D,20240821,000000,43.76,44,43.58,43.96,10682,0
+XPH.US,D,20240822,000000,44.04,44.1,43.5,43.53,11457,0
+XPH.US,D,20240823,000000,43.71,44.17,43.61,44.16,8039,0
+XPH.US,D,20240826,000000,44.4,44.76,44.2208,44.52,26426,0
+XPH.US,D,20240827,000000,44.49,44.49,44.15,44.3,12714,0
+XPH.US,D,20240828,000000,44.23,44.485,44.01,44.17,22592,0
+XPH.US,D,20240829,000000,44.31,44.7508,44.23,44.43,8340,0
+XPH.US,D,20240830,000000,44.74,44.74,44.27,44.64,17253,0
+XPH.US,D,20240903,000000,44.4,44.73,43.83,43.93,10740,0
+XPH.US,D,20240904,000000,43.76,44.28,43.56,44.28,6973,0
+XPH.US,D,20240905,000000,44.17,44.1932,43.71,43.76,5606,0
+XPH.US,D,20240906,000000,43.78,44.1,43.21,43.33,15061,0
+XPH.US,D,20240909,000000,43.42,43.8499,43.38,43.38,9246,0
+XPH.US,D,20240910,000000,43.53,43.53,42.96,43.45,23166,0
+XPH.US,D,20240911,000000,43.31,43.46,42.76,43.25,15039,0
+XPH.US,D,20240912,000000,43.01,43.64,43.01,43.42,12899,0
+XPH.US,D,20240913,000000,43.67,44.23,43.67,44.23,21283,0
+XPH.US,D,20240916,000000,44.39,44.61,44.18,44.28,11832,0
+XPH.US,D,20240917,000000,44.51,44.7,44.26,44.33,15967,0
+XPH.US,D,20240918,000000,44.32,45.06,44.32,44.61,19361,0
+XPH.US,D,20240919,000000,45.36,45.48,44.92,45.31,21280,0
+XPH.US,D,20240920,000000,45.34,45.34,44.77,44.87,28515,0
+XPH.US,D,20240923,000000,44.75,44.75,43.9,43.9,16508,0
+XPH.US,D,20240924,000000,44.01,44.14,43.8,44.07,13527,0
+XPH.US,D,20240925,000000,44.2,44.2,43.54,43.55,9549,0
+XPH.US,D,20240926,000000,43.81,44.12,43.81,43.99,40393,0
+XPH.US,D,20240927,000000,43.93,44.2,43.88,43.88,9508,0
+XPH.US,D,20240930,000000,43.89,44.56,43.89,44.36,24715,0
+XPH.US,D,20241001,000000,44.43,44.545,44.05,44.4,8593,0
+XPH.US,D,20241002,000000,44.46,44.63,44.24,44.309,72724,0
+XPH.US,D,20241003,000000,44.14,44.35,43.96,44.03,12679,0
+XPH.US,D,20241004,000000,44.31,44.54,44.22,44.54,16722,0
+XPH.US,D,20241007,000000,44.53,44.53,43.72,43.78,14157,0
+XPH.US,D,20241008,000000,43.96,44.32,43.94,43.94,7579,0
+XPH.US,D,20241009,000000,44.04,44.3,43.82,44.14,32933,0
+XPH.US,D,20241010,000000,43.9,43.9,43.52,43.82,946207,0
+XPH.US,D,20241011,000000,44.06,44.83,44.06,44.8,33315,0
+XPH.US,D,20241014,000000,45.4,45.81,45.4,45.74,22159,0
+XPH.US,D,20241015,000000,45.67,46.38,45.67,46.24,39837,0
+XPH.US,D,20241016,000000,46.52,47.29,46.52,47.26,18711,0
+XPH.US,D,20241017,000000,47.28,47.3,46.95,47.09,16865,0
+XPH.US,D,20241018,000000,47.1,47.41,47.04,47.29,20391,0
+XPH.US,D,20241021,000000,47.31,47.31,46.52,46.65,29762,0
+XPH.US,D,20241022,000000,46.43,46.7,46.4171,46.7,13986,0
+XPH.US,D,20241023,000000,46.65,46.7,45.9,46.23,48020,0
+XPH.US,D,20241024,000000,46.34,46.34,45.82,45.92,46048,0
+XPH.US,D,20241025,000000,46.01,46.2,45.67,45.67,8547,0
+XPH.US,D,20241028,000000,46,46.6,46,46.4,26795,0
+XPH.US,D,20241029,000000,46.36,46.5797,46.245,46.54,83249,0
+XPH.US,D,20241030,000000,46.2,46.79,46.2,46.41,41893,0
+XPH.US,D,20241031,000000,46.08,46.29,45.71,46,12430,0
+XPH.US,D,20241101,000000,46.25,46.33,46.11,46.16,31947,0
+XPH.US,D,20241104,000000,46.03,46.3,45.8794,45.98,24553,0
+XPH.US,D,20241105,000000,45.82,46.34,45.506602,46.34,237228,0
+XPH.US,D,20241106,000000,47,47.65,46.85,47.07,28076,0
+XPH.US,D,20241107,000000,47.3,47.87,47.3,47.64,46457,0
+XPH.US,D,20241108,000000,47.62,48.26,47.31,48.05,32407,0
+XPH.US,D,20241111,000000,48.7,48.76,48.29,48.29,31821,0
+XPH.US,D,20241112,000000,48.06,48.18,47.48,47.48,7110,0
+XPH.US,D,20241113,000000,47.72,47.88,47.08,47.16,11807,0
+XPH.US,D,20241114,000000,46.82,47.22,46.22,46.29,17277,0
+XPH.US,D,20241115,000000,46.09,46.3,45.05,45.05,581769,0
+XPH.US,D,20241118,000000,45.09,45.17,44.75,44.77,37003,0
+XPH.US,D,20241119,000000,44.54,45.29,44.3901,45.24,37707,0
+XPH.US,D,20241120,000000,45.31,45.54,45.19,45.51,64759,0
+XPH.US,D,20241121,000000,45.57,46.55,45.5433,46.34,9273,0
+XPH.US,D,20241122,000000,46.32,46.7,46.32,46.57,69750,0
+XPH.US,D,20241125,000000,46.065,46.205,45.81,45.94,73330,0
+XPH.US,D,20241126,000000,45.557,45.91,45.43,45.79,16025,0
+XPH.US,D,20241127,000000,46.12,46.44,45.91,46.28,16401,0
+XPH.US,D,20241129,000000,46.3737,46.3737,46.12,46.19,81238,0
+XPH.US,D,20241202,000000,46.15,46.4,46.12,46.27,28305,0
+XPH.US,D,20241203,000000,46.2945,46.2946,45.68,45.7,12902,0
+XPH.US,D,20241204,000000,45.78,46.1,45.77,46.02,11598,0
+XPH.US,D,20241205,000000,45.65,45.89,45.4617,45.59,18455,0
+XPH.US,D,20241206,000000,45.815,46.15,45.815,46.12,23407,0
+XPH.US,D,20241209,000000,46.21,46.25,45.66,45.77,237017,0
+XPH.US,D,20241210,000000,45.48,45.73,45.19,45.32,32431,0
+XPH.US,D,20241211,000000,45.255,45.49,44.905,45.28,14077,0
+XPH.US,D,20241212,000000,45.35,45.35,44.51,44.54,54134,0
+XPH.US,D,20241213,000000,44.31,44.44,43.95,44.05,9608,0
+XPH.US,D,20241216,000000,44.1599,44.82,44.034,44.34,23204,0
+XPH.US,D,20241217,000000,44.611,44.85,44.32,44.66,78878,0
+XPH.US,D,20241218,000000,44.675,44.87,43.19,43.49,62027,0
+XPH.US,D,20241219,000000,43.74,43.88,42.9653,43.25,100805,0
+XPH.US,D,20241220,000000,43.19,43.97,43.0739,43.42,58357,0
+XPH.US,D,20241223,000000,42.96,43.49,42.955,43.41,32662,0
+XPH.US,D,20241224,000000,43.42,43.4671,43.08,43.41,86594,0
+XPH.US,D,20241226,000000,43.37,44.05,43.31,44.04,15181,0
+XPH.US,D,20241227,000000,43.98,44.02,43.35,43.49,13292,0
+XPH.US,D,20241230,000000,43.1,43.11,42.45,42.71,61954,0
+XPH.US,D,20241231,000000,42.7801,43.11,42.68,42.99,90421,0
+XPH.US,D,20250102,000000,43.22,43.22,42.51,42.64,32164,0
+XPH.US,D,20250103,000000,42.76,43.065,42.76,43.02,15751,0
+XPH.US,D,20250106,000000,43.02,43.07,42.6,42.6,19228,0
+XPH.US,D,20250107,000000,42.9284,43.11,42.71,42.85,14831,0
+XPH.US,D,20250108,000000,42.5,42.88,42.22,42.82,34913,0
+XPH.US,D,20250110,000000,42.665,42.79,42.38,42.72,39190,0
+XPH.US,D,20250113,000000,43.07,43.49,42.6349,43.49,25912,0
+XPH.US,D,20250114,000000,43.11,43.69,42.75,43.06,48042,0
+XPH.US,D,20250115,000000,43.8,43.9,43.4378,43.85,16174,0
+XPH.US,D,20250116,000000,43.67,44.09,43.38,43.98,35950,0
+XPH.US,D,20250117,000000,43.9032,44.19,43.72,43.73,24915,0
+XPH.US,D,20250121,000000,44.13,44.7,44.04,44.7,54217,0
+XPH.US,D,20250122,000000,44.44,44.6163,44.2701,44.5,16443,0
+XPH.US,D,20250123,000000,44.37,45.05,44.26,45.05,51467,0
+XPH.US,D,20250124,000000,44.91,45.1764,44.8,45,18489,0
+XPH.US,D,20250127,000000,45.36,45.77,44.87,45.61,123197,0
+XPH.US,D,20250128,000000,45.7,45.73,45.31,45.31,47587,0
+XPH.US,D,20250129,000000,45.4499,45.5749,45.215,45.47,12193,0
+XPH.US,D,20250130,000000,45.89,46.07,45.66,45.76,32965,0
+XPH.US,D,20250131,000000,45.7,45.89,45.042,45.06,34738,0
+XPH.US,D,20250203,000000,44.3,45.07,44.3,44.7,66269,0
+XPH.US,D,20250204,000000,44.74,45.155,44.525,45.07,19151,0
+XPH.US,D,20250205,000000,45.3384,45.94,45.23,45.81,14171,0
+XPH.US,D,20250206,000000,45.87,45.96,45.28,45.28,30480,0
+XPH.US,D,20250207,000000,45.36,45.36,44.56,44.56,20787,0
+XPH.US,D,20250210,000000,44.63,44.91,44.63,44.75,11011,0
+XPH.US,D,20250211,000000,44.64,44.94,44.44,44.89,14981,0
+XPH.US,D,20250212,000000,44.42,45.09,44.42,45.05,82404,0
+XPH.US,D,20250213,000000,45.24,45.58,44.89,45.58,29854,0
+XPH.US,D,20250214,000000,45.5325,45.66,44.86,44.86,20047,0
+XPH.US,D,20250218,000000,45.1012,45.1418,44.93,45.06,11887,0
+XPH.US,D,20250219,000000,44.71,45.07,44.66,44.94,27666,0
+XPH.US,D,20250220,000000,44.87,45.04,44.82,44.93,15556,0
+XPH.US,D,20250221,000000,45.17,45.19,44.66,44.71,39806,0
+XPH.US,D,20250224,000000,44.66,44.91,44.415,44.44,19733,0
+XPH.US,D,20250225,000000,44.39,44.49,44.0101,44.47,31780,0
+XPH.US,D,20250226,000000,44.5,44.99,44.16,44.31,100720,0
+XPH.US,D,20250227,000000,44.09,44.49,43.84,43.84,36501,0
+XPH.US,D,20250228,000000,44.035,44.64,44,44.56,20548,0
+XPH.US,D,20250303,000000,44.83,44.89,43.57,43.72,33968,0
+XPH.US,D,20250304,000000,43.66,44.18,43.45,43.76,63213,0
+XPH.US,D,20250305,000000,43.83,44.26,43.69,44.19,52716,0
+XPH.US,D,20250306,000000,43.74,44.43,43.74,44.09,27882,0
+XPH.US,D,20250307,000000,44.22,44.76,44.08,44.43,118493,0
+XPH.US,D,20250310,000000,44.1094,44.295,43.54,43.83,87870,0
+XPH.US,D,20250311,000000,43.19,43.55,42.8952,43.38,21613,0
+XPH.US,D,20250312,000000,43.62,43.62,42.98,43.12,17324,0
+XPH.US,D,20250313,000000,43.23,43.23,42.48,42.59,49165,0
+XPH.US,D,20250314,000000,42.81,42.9968,42.679,42.95,6239,0
+XPH.US,D,20250317,000000,42.93,43.84,42.92,43.71,28547,0
+XPH.US,D,20250318,000000,43.612,43.92,43.575,43.71,27274,0
+XPH.US,D,20250319,000000,43.813,44.12,43.7705,44.05,13081,0
+XPH.US,D,20250320,000000,44.14,44.2026,43.809,44.09,782785,0
+XPH.US,D,20250321,000000,43.805,44.21,43.68,44.03,35786,0
+XPH.US,D,20250324,000000,44.01,44.34,43.98,44.29,39261,0
+XPH.US,D,20250325,000000,44.076,44.2,43.12,43.2,32389,0
+XPH.US,D,20250326,000000,43.18,43.26,42.58,42.64,50756,0
+XPH.US,D,20250327,000000,42.66,42.961,42.56,42.75,14588,0
+XPH.US,D,20250328,000000,42.79,42.79,42.21,42.3,15054,0
+XPH.US,D,20250331,000000,43.02,44.14,42.61,43.8,172053,0
+XPH.US,D,20250401,000000,43.46,43.73,42.09,42.18,27902,0
+XPH.US,D,20250402,000000,41.4125,42.32,41.41,42.2,44944,0
+XPH.US,D,20250403,000000,41.465,41.465,40.68,40.69,13332,0
+XPH.US,D,20250404,000000,39.78,39.78,38.42,38.56,54274,0
+XPH.US,D,20250407,000000,37.1907,39.28,36.515,38.38,57331,0
+XPH.US,D,20250408,000000,39.32,39.32,36.475,36.82,88292,0
+XPH.US,D,20250409,000000,36.2,38.86,35.2227,38.86,332983,0
+XPH.US,D,20250410,000000,37.425,38.06,35.5947,36.65,57687,0
+XPH.US,D,20250411,000000,36.42,37.66,36.25,37.66,82394,0
+XPH.US,D,20250414,000000,38.25,38.37,37.63,38.25,71516,0
+XPH.US,D,20250415,000000,38.24,38.825,38,38.27,58513,0
+XPH.US,D,20250416,000000,38.12,38.13,37.31,37.61,54183,0
+XPH.US,D,20250417,000000,38.01,38.6,37.86,38.42,27095,0
+XPH.US,D,20250421,000000,38.07,38.57,37.74,38.03,56942,0
+XPH.US,D,20250422,000000,38.49,38.92,38.4,38.91,24655,0
+XPH.US,D,20250423,000000,39.71,39.93,39.14,39.2,87182,0
+XPH.US,D,20250424,000000,39.05,40.0222,39.05,39.86,37441,0
+XPH.US,D,20250425,000000,39.591,40.16,39.43,40.16,40777,0
+XPH.US,D,20250428,000000,40.49,40.73,40.1,40.44,28290,0
+XPH.US,D,20250429,000000,40.17,41.3346,40.17,41.09,32936,0
+XPH.US,D,20250430,000000,40.785,41.36,40.74,41.21,44694,0
+XPH.US,D,20250501,000000,40.31,40.59,39.9,40.32,52470,0
+XPH.US,D,20250502,000000,40.83,41.13,40.66,41.03,26195,0
+XPH.US,D,20250505,000000,40.69,40.88,40.54,40.67,21014,0
+XPH.US,D,20250506,000000,40.25,40.42,39.125,39.23,78690,0
+XPH.US,D,20250507,000000,39.62,39.9734,39.4001,39.84,12897,0
+XPH.US,D,20250508,000000,39.8701,40.4909,39.8701,40.16,28440,0
+XPH.US,D,20250509,000000,40.1,40.32,39.6,39.6,28574,0
+XPH.US,D,20250512,000000,40,40.76,39.84,40.31,47439,0
+XPH.US,D,20250513,000000,40.02,40.18,39.53,39.53,99129,0
+XPH.US,D,20250514,000000,39.6,39.689,38.9483,38.97,32518,0
+XPH.US,D,20250515,000000,39.13,39.8799,39.1,39.86,28764,0
+XPH.US,D,20250516,000000,40.25,40.65,39.92,40.58,35310,0
+XPH.US,D,20250519,000000,40.29,40.84,40.235,40.84,18160,0
+XPH.US,D,20250520,000000,40.82,41.159,40.6701,40.9,63041,0
+XPH.US,D,20250521,000000,40.5987,40.7,39.8,39.8,50489,0
+XPH.US,D,20250522,000000,39.59,39.85,39.45,39.6,26629,0
+XPH.US,D,20250523,000000,39.37,39.9,39.21,39.87,29206,0
+XPH.US,D,20250527,000000,40.24,40.45,40.13,40.17,44791,0
+XPH.US,D,20250528,000000,40.2,40.2107,40.01,40.12,16733,0
+XPH.US,D,20250529,000000,40.12,40.71,40.12,40.71,11145,0
+XPH.US,D,20250530,000000,40.46,40.84,40.25,40.56,46204,0
+XPH.US,D,20250602,000000,40.7,41.26,40.32,41.01,27021,0
+XPH.US,D,20250603,000000,40.9,41.37,40.66,41.13,10896,0
+XPH.US,D,20250604,000000,41.48,41.48,41.14,41.14,16178,0
+XPH.US,D,20250605,000000,40.91,41.23,40.91,41.179,12143,0
+XPH.US,D,20250606,000000,41.68,41.94,41.67,41.94,324785,0
+XPH.US,D,20250609,000000,42.29,42.29,41.81,42.07,48280,0
+XPH.US,D,20250610,000000,42.42,42.69,42.07,42.44,9092,0
+XPH.US,D,20250611,000000,42.67,42.72,41.98,41.99,30743,0
+XPH.US,D,20250612,000000,41.9101,42.08,41.88,42.06,13373,0
+XPH.US,D,20250613,000000,41.39,41.92,41.39,41.43,74798,0
+XPH.US,D,20250616,000000,41.71,41.748,41.49,41.65,42290,0
+XPH.US,D,20250617,000000,41.1601,41.4,40.75,40.75,46806,0
+XPH.US,D,20250618,000000,40.65,41.155,40.65,40.91,12940,0
+XPH.US,D,20250620,000000,40.84,41.13,40.41,40.62,53209,0
+XPH.US,D,20250623,000000,40.76,40.96,40.26,40.96,9159,0
+XPH.US,D,20250624,000000,41.0301,41.53,41.0301,41.5,23294,0
+XPH.US,D,20250625,000000,41.43,41.43,40.94,41.07,23319,0
+XPH.US,D,20250626,000000,40.95,41.2,40.8168,41.04,12614,0
+XPH.US,D,20250627,000000,40.98,41.15,40.49,40.63,22638,0
+XPH.US,D,20250630,000000,40.815,40.8892,40.5,40.58,17739,0
+XPH.US,D,20250701,000000,40.4001,41.42,40.38,40.76,33236,0
+XPH.US,D,20250702,000000,40.9694,41.28,40.9,41.23,29440,0
+XPH.US,D,20250703,000000,41.37,41.41,41.15,41.28,22914,0
+XPH.US,D,20250707,000000,41.08,41.33,40.77,41.06,50730,0
+XPH.US,D,20250708,000000,41.06,41.58,40.99,41.3,37109,0
+XPH.US,D,20250709,000000,41.63,42.37,41.6,42.37,50913,0
+XPH.US,D,20250710,000000,42.24,42.77,42.24,42.57,56594,0
+XPH.US,D,20250711,000000,42.33,42.33,41.945,42.08,406807,0
+XPH.US,D,20250714,000000,42.005,42.68,42.005,42.68,24809,0
+XPH.US,D,20250715,000000,42.68,42.68,41.81,41.81,9166,0
+XPH.US,D,20250716,000000,42.37,42.4,42.1,42.27,19560,0
+XPH.US,D,20250717,000000,42.27,42.75,42.2016,42.62,11569,0
+XPH.US,D,20250718,000000,42.88,42.88,42.08,42.09,8850,0
+XPH.US,D,20250721,000000,42.25,42.55,42.01,42.11,37670,0
+XPH.US,D,20250722,000000,42.33,42.64,42.14,42.51,11354,0
+XPH.US,D,20250723,000000,43,43.46,42.78,43.37,40105,0
+XPH.US,D,20250724,000000,43.4901,43.4901,43.25,43.25,9973,0
+XPH.US,D,20250725,000000,43.25,43.39,42.8797,43.28,17736,0
+XPH.US,D,20250728,000000,43.3,43.3,42.7101,42.86,11805,0
+XPH.US,D,20250729,000000,42.55,42.75,42.3,42.32,17638,0
+XPH.US,D,20250730,000000,42.81,42.9,42.03,42.06,10541,0
+XPH.US,D,20250731,000000,41.727,42.15,41.18,41.19,45655,0
+XPH.US,D,20250801,000000,40.8,41.74,40.8,41.71,35307,0
+XPH.US,D,20250804,000000,41.431,42.635,41.4301,42.49,23199,0
+XPH.US,D,20250805,000000,42.68,42.68,42.18,42.38,16359,0
+XPH.US,D,20250806,000000,41.72,41.96,41.34,41.92,40835,0
+XPH.US,D,20250807,000000,42.36,42.54,41.97,42.54,47257,0
+XPH.US,D,20250808,000000,42.75,43.17,42.625,43.17,21913,0
+XPH.US,D,20250811,000000,43.585,43.73,43.27,43.63,15523,0
+XPH.US,D,20250812,000000,44,44.6,43.8744,44.6,43963,0
+XPH.US,D,20250813,000000,44.62,45.66,44.6,45.64,36679,0
+XPH.US,D,20250814,000000,45.2462,45.88,45.0801,45.87,102092,0
+XPH.US,D,20250815,000000,46,46.089,45.765,46.08,7733,0
+XPH.US,D,20250818,000000,46.125,46.41,46.03,46.05,31593,0
+XPH.US,D,20250819,000000,46.06,46.37,45.89,45.94,55118,0
+XPH.US,D,20250820,000000,46,46.311,45.89,46.28,33551,0
+XPH.US,D,20250821,000000,46.19,46.8399,46.18,46.73,61727,0
+XPH.US,D,20250822,000000,47,47.6149,46.95,47.32,53689,0
+XPH.US,D,20250825,000000,47.22,47.31,46.45,46.45,312951,0
+XPH.US,D,20250826,000000,46.6546,47.1279,46.57,47.12,45947,0
+XPH.US,D,20250827,000000,47.085,47.42,47.04,47.3,54200,0
+XPH.US,D,20250828,000000,47.41,47.41,47.0601,47.26,48197,0
+XPH.US,D,20250829,000000,47.42,47.47,47.12,47.47,14315,0
+XPH.US,D,20250902,000000,47.34,47.85,47.34,47.63,38751,0
+XPH.US,D,20250903,000000,47.38,47.73,47.27,47.49,96396,0
+XPH.US,D,20250904,000000,47.3618,47.72,47.0393,47.28,14350,0
+XPH.US,D,20250905,000000,47.28,48.04,47.28,47.85,42746,0
+XPH.US,D,20250908,000000,47.73,47.77,46.99,47.6,383061,0
+XPH.US,D,20250909,000000,47.4,47.68,47.3101,47.67,12695,0
+XPH.US,D,20250910,000000,47.79,47.79,47.2,47.31,30589,0
+XPH.US,D,20250911,000000,47.28,47.61,47.2742,47.61,36712,0
+XPH.US,D,20250912,000000,47.34,47.43,46.5,46.5,106829,0
+XPH.US,D,20250915,000000,46.54,46.66,45.94,46,105563,0
+XPH.US,D,20250916,000000,45.98,46.209,45.8,45.99,42688,0
+XPH.US,D,20250917,000000,46.2,46.85,46.01,46.18,48570,0
+XPH.US,D,20250918,000000,46.27,47.18,46.25,47.11,31665,0
+XPH.US,D,20250919,000000,47.35,47.35,46.5,46.56,50725,0
+XPH.US,D,20250922,000000,46.6841,46.849,46.5,46.69,37303,0
+XPH.US,D,20250923,000000,47.005,47.228,46.66,46.72,14508,0
+XPH.US,D,20250924,000000,46.72,46.92,46.4039,46.56,13331,0
+XPH.US,D,20250925,000000,46.36,46.36,45.82,45.82,12037,0
+XPH.US,D,20250926,000000,46.285,47.08,46.24,47.02,68343,0
+XPH.US,D,20250929,000000,47,47.54,46.91,47.52,30044,0
+XPH.US,D,20250930,000000,47.51,48.14,47.5,47.94,41766,0
+XPH.US,D,20251001,000000,48.2174,48.695,48.03,48.54,558311,0
+XPH.US,D,20251002,000000,48.5,48.59,47.96,48.27,98014,0
+XPH.US,D,20251003,000000,48.6,49.31,48.56,49,36722,0
+XPH.US,D,20251006,000000,49.11,49.21,48.59,48.63,44172,0
+XPH.US,D,20251007,000000,48.5,48.63,48.1661,48.34,18636,0
+XPH.US,D,20251008,000000,48.2294,48.6632,48.0774,48.43,33750,0
+XPH.US,D,20251009,000000,48.6,48.84,48.595,48.64,31219,0
+XPH.US,D,20251010,000000,48.79,48.82,47.17,47.32,199361,0
+XPH.US,D,20251013,000000,47.55,47.57,47.1,47.37,31635,0
+XPH.US,D,20251014,000000,47.0538,47.68,46.9,47.37,26751,0
+XPH.US,D,20251015,000000,47.86,48.56,47.53,48.51,13404,0
+XPH.US,D,20251016,000000,48.77,48.81,47.8615,48.01,133931,0
+XPH.US,D,20251017,000000,47.955,48.27,47.6084,48.2,18592,0
+XPH.US,D,20251020,000000,48.87,49.16,48.23,49.15,24430,0
+XPH.US,D,20251021,000000,48.82,49.115,48.595,49.03,28968,0
+XPH.US,D,20251022,000000,48.92,49.05,48.1,48.5,32871,0
+XPH.US,D,20251023,000000,48.77,48.77,48.3729,48.56,23103,0
+XPH.US,D,20251024,000000,48.81,48.9561,48.6801,48.72,12187,0
+XPH.US,D,20251027,000000,49,49.16,48.58,49.11,50219,0
+XPH.US,D,20251028,000000,48.94,49.053603,48.68,48.88,53324,0
+XPH.US,D,20251029,000000,48.97,49.415,48.2901,48.55,50943,0
+XPH.US,D,20251030,000000,49.0725,49.62,48.55,49.31,36293,0
+XPH.US,D,20251031,000000,49.8668,49.894,49.22,49.67,59683,0
+XPH.US,D,20251103,000000,49.95,49.95,48.8801,49.7,34434,0
+XPH.US,D,20251104,000000,48.877,49.6245,48.809,49.34,36980,0
+XPH.US,D,20251105,000000,48.55,48.9599,48.3,48.64,24468,0
+XPH.US,D,20251106,000000,48.83,48.91,48.4,48.59,48881,0
+XPH.US,D,20251107,000000,48.19,48.3,47.6,48.3,25450,0
+XPH.US,D,20251110,000000,48.9,49.325,48.61,49.24,36132,0
+XPH.US,D,20251111,000000,49.81,51.0699,49.26,51.05,18209,0
+XPH.US,D,20251112,000000,51.05,51.56,50.91,50.91,54199,0
+XPH.US,D,20251113,000000,50.755,51.13,50.13,50.21,24496,0
+XPH.US,D,20251114,000000,50.04,51.46,50.04,50.76,33752,0
+XPH.US,D,20251117,000000,51.04,51.776,50.95,51.39,81052,0
+XPH.US,D,20251118,000000,51.17,52.48,51.14,52.14,74888,0
+XPH.US,D,20251119,000000,52.36,52.54,51.8401,52.17,81008,0
+XPH.US,D,20251120,000000,52.55,52.829,51.09,51.16,65454,0
+XPH.US,D,20251121,000000,51.265,52.4057,51.195,52.19,27553,0
+XPH.US,D,20251124,000000,52.3218,53.3,52.24,53.29,47115,0
+XPH.US,D,20251125,000000,53.8025,54.2299,53.46,54.21,52672,0
+XPH.US,D,20251126,000000,54.34,54.8999,54.195,54.78,43311,0
+XPH.US,D,20251128,000000,54.6001,54.875,54.5,54.8,19030,0
+XPH.US,D,20251201,000000,54.345,54.462,53.6783,53.78,131454,0
+XPH.US,D,20251202,000000,53.8065,53.9,52.65,52.65,88547,0
+XPH.US,D,20251203,000000,53.02,54.09,52.91,54.09,34960,0
+XPH.US,D,20251204,000000,53.8138,54.422,53.8138,54.29,21172,0
+XPH.US,D,20251205,000000,54.21,54.54,54.19,54.36,62225,0
+XPH.US,D,20251208,000000,55.68,56.86,55.33,56.48,95988,0
+XPH.US,D,20251209,000000,56.685,57.244,55.93,55.93,59395,0
+XPH.US,D,20251210,000000,55.915,56.685,55.915,56.56,20792,0
+XPH.US,D,20251211,000000,56.9,56.9,56.3544,56.4,49133,0
+XPH.US,D,20251212,000000,56.31,56.708,56.1152,56.25,30435,0
+XPH.US,D,20251215,000000,56.46,56.67,56.1,56.17,48347,0
+XPH.US,D,20251216,000000,56.19,56.21,55.5,55.75,96042,0
+XPH.US,D,20251217,000000,55.76,55.95,55.22,55.35,33871,0
+XPH.US,D,20251218,000000,55.56,55.98,54.95,55.26,38938,0
+XPH.US,D,20251219,000000,55.66,56.45,55.3,56.21,86107,0
+XPH.US,D,20251222,000000,56.3,57.12,56.15,57.085,42909,0
+XPH.US,D,20251223,000000,57.075,57.345,56.23,56.54,33027,0
+XPH.US,D,20251224,000000,56.4,57.58,56.1823,57.56,24698,0
+XPH.US,D,20251226,000000,57.1703,57.52,56.8419,57.4,32211,0
+XPH.US,D,20251229,000000,57.095,57.2699,56.79,56.97,250606,0
+XPH.US,D,20251230,000000,56.88,56.94,56.23,56.26,130161,0
+XPH.US,D,20251231,000000,55.8501,56.39,55.8501,56.01,50592,0
+XPH.US,D,20260102,000000,56.405,56.415,54.6522,55.21,107788,0
+XPH.US,D,20260105,000000,55.5,55.5,54.14,55.03,214129,0
+XPH.US,D,20260106,000000,55.88,55.88,54.75,55.5,173039,0
+XPH.US,D,20260107,000000,56.76,57,55.85,56.68,88392,0
+XPH.US,D,20260108,000000,56.525,57.098,55.99,56.24,127038,0
+XPH.US,D,20260109,000000,56.3,56.37,55.675,55.76,80301,0
+XPH.US,D,20260112,000000,55.3693,55.79,55.1411,55.61,48966,0
+XPH.US,D,20260113,000000,55.66,55.79,54.73,55.79,80462,0
+XPH.US,D,20260114,000000,55.77,56.85,55.7,56.85,156447,0
+XPH.US,D,20260115,000000,56.96,56.96,55.71,56.03,79717,0
+XPH.US,D,20260116,000000,55.65,56.23,55.6004,55.71,609076,0
+XPH.US,D,20260120,000000,54.815,56.59,54.8016,56.48,206031,0
+XPH.US,D,20260121,000000,56.61,57.03,56.21,57.02,95810,0
+XPH.US,D,20260122,000000,57.09,58,57.09,57.51,38387,0
+XPH.US,D,20260123,000000,57.3,57.49,56.16,56.28,70516,0
+XPH.US,D,20260126,000000,55.8014,56.37,55.77,56.36,95139,0
+XPH.US,D,20260127,000000,56.54,56.8199,56.16,56.75,464486,0
+XPH.US,D,20260128,000000,56.69,56.7,55.39,55.39,41255,0
+XPH.US,D,20260129,000000,55.5,55.99,55.39,55.83,25758,0
+XPH.US,D,20260130,000000,55.82,55.885,54.8,55.43,89062,0
+XPH.US,D,20260202,000000,56,57.05,55.45,57.04,114768,0
+XPH.US,D,20260203,000000,57.3,57.64,56.3725,57.07,143205,0
+XPH.US,D,20260204,000000,57.4045,57.405,56.3,56.81,68135,0
+XPH.US,D,20260205,000000,56.34,57.8415,55.505,55.67,142984,0
+XPH.US,D,20260206,000000,56.815,57.29,56.31,57.27,69409,0
+XPH.US,D,20260209,000000,57.291,57.35,56.33,56.99,48359,0
+XPH.US,D,20260210,000000,57.39,57.85,57.19,57.66,29454,0
+XPH.US,D,20260211,000000,57.23,57.84,56.69,57.4,51442,0
+XPH.US,D,20260212,000000,57.58,57.59,56.5,56.82,432855,0
+XPH.US,D,20260213,000000,57.26,58.14,56.78,56.84,99322,0
+XPH.US,D,20260217,000000,56.94,57.88,56.67,57.49,168813,0
+XPH.US,D,20260218,000000,57.37,57.93,57.11,57.4,77076,0
diff --git a/daily/us/nyse etfs/2/xpp.us.txt b/daily/us/nyse etfs/2/xpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..548e630ec81a79a2f91694b06f76eaabc5acf34d
--- /dev/null
+++ b/daily/us/nyse etfs/2/xpp.us.txt	
@@ -0,0 +1,4202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPP.US,D,20090604,000000,56.659,57.67,56.659,57.299,5995,0
+XPP.US,D,20090605,000000,60.469,60.469,57.04,58.463,115440,0
+XPP.US,D,20090608,000000,57.508,57.508,54.91,56.706,18750,0
+XPP.US,D,20090609,000000,55.751,56.19,54.644,55.827,25698,0
+XPP.US,D,20090610,000000,60.153,60.267,57.289,58.673,108283,0
+XPP.US,D,20090611,000000,60.555,63.515,60.555,62.035,81320,0
+XPP.US,D,20090612,000000,59.772,60.286,58.989,60.286,48649,0
+XPP.US,D,20090615,000000,57.26,57.279,54.673,55.999,53218,0
+XPP.US,D,20090616,000000,55.378,55.884,52.457,52.905,32085,0
+XPP.US,D,20090617,000000,52.733,53.87,51.693,53.239,22425,0
+XPP.US,D,20090618,000000,52.79,53.602,51.529,52.809,35665,0
+XPP.US,D,20090619,000000,53.861,54.013,52.809,53.124,32929,0
+XPP.US,D,20090622,000000,52.332,52.982,50.232,50.747,80396,0
+XPP.US,D,20090623,000000,50.366,50.747,48.609,49.831,25484,0
+XPP.US,D,20090624,000000,53.46,54.615,52.524,52.963,84367,0
+XPP.US,D,20090625,000000,53.104,55.932,52.628,55.789,51691,0
+XPP.US,D,20090626,000000,56.993,57.555,56.219,57.366,47909,0
+XPP.US,D,20090629,000000,57.956,58.731,57.049,58.235,31743,0
+XPP.US,D,20090630,000000,57.527,57.603,55.627,57.069,29659,0
+XPP.US,D,20090701,000000,58.855,59.561,58.148,58.148,34421,0
+XPP.US,D,20090702,000000,55.253,55.349,54.051,54.423,44710,0
+XPP.US,D,20090706,000000,54.729,56.582,54.099,56.554,23758,0
+XPP.US,D,20090707,000000,54.796,54.796,52.322,52.428,29330,0
+XPP.US,D,20090708,000000,52.591,53.172,49.658,51.73,40687,0
+XPP.US,D,20090709,000000,53.87,54.175,52.828,53.716,31582,0
+XPP.US,D,20090710,000000,52.571,53.201,51.396,52.515,18980,0
+XPP.US,D,20090713,000000,51.119,52.466,49.353,52.16,38336,0
+XPP.US,D,20090714,000000,54.128,54.442,53.545,54.09,23624,0
+XPP.US,D,20090715,000000,56.525,59.15,56.525,58.778,42274,0
+XPP.US,D,20090716,000000,57.27,58.797,56.954,58.062,23140,0
+XPP.US,D,20090717,000000,59.216,60.249,58.778,59.829,38752,0
+XPP.US,D,20090720,000000,64.078,64.929,63.371,64.461,98712,0
+XPP.US,D,20090721,000000,64.823,64.975,61.967,63.859,50809,0
+XPP.US,D,20090722,000000,62.006,63.973,61.825,63.01,23427,0
+XPP.US,D,20090723,000000,65.321,69.121,65.167,68.232,116579,0
+XPP.US,D,20090724,000000,67.306,68.9,66.666,68.9,60149,0
+XPP.US,D,20090727,000000,69.359,70.448,68.28,70.086,54734,0
+XPP.US,D,20090728,000000,70.361,71.039,68.567,70.573,59012,0
+XPP.US,D,20090729,000000,66.78,67.02,64.222,65.586,113360,0
+XPP.US,D,20090730,000000,68.118,69.656,67.803,67.803,65140,0
+XPP.US,D,20090731,000000,67.688,68.405,66.543,67.726,66241,0
+XPP.US,D,20090803,000000,71.68,73.247,70.993,72.854,62577,0
+XPP.US,D,20090804,000000,69.283,71.289,69.274,70.515,59282,0
+XPP.US,D,20090805,000000,68.434,68.691,65.463,67.171,87358,0
+XPP.US,D,20090806,000000,68.958,69.331,66.293,67.517,47833,0
+XPP.US,D,20090807,000000,67.181,68.08,65.702,67.19,59273,0
+XPP.US,D,20090810,000000,67.555,68.634,66.219,67.478,30680,0
+XPP.US,D,20090811,000000,67.545,67.688,64.698,65.816,27997,0
+XPP.US,D,20090812,000000,65.071,67.239,64.814,66.265,41648,0
+XPP.US,D,20090813,000000,67.219,67.649,65.548,66.944,41233,0
+XPP.US,D,20090814,000000,66.983,66.983,63.601,64.698,42969,0
+XPP.US,D,20090817,000000,60.01,60.01,57.834,58.664,85032,0
+XPP.US,D,20090818,000000,60.354,61.711,59.991,61.223,57195,0
+XPP.US,D,20090819,000000,58.721,61.634,58.597,61.433,55637,0
+XPP.US,D,20090820,000000,62.179,63.457,61.9,63.228,48710,0
+XPP.US,D,20090821,000000,62.856,63.793,61.825,63.764,67145,0
+XPP.US,D,20090824,000000,64.145,64.594,62.377,62.846,58046,0
+XPP.US,D,20090825,000000,63.925,64.155,62.684,62.894,20219,0
+XPP.US,D,20090826,000000,62.348,63,61.777,62.112,24278,0
+XPP.US,D,20090827,000000,61.871,62.474,60.286,62.301,32387,0
+XPP.US,D,20090828,000000,62.348,62.56,60.479,60.841,17007,0
+XPP.US,D,20090831,000000,58.357,59.523,58.168,59.293,41062,0
+XPP.US,D,20090901,000000,58.883,60.114,56.248,56.4,39302,0
+XPP.US,D,20090902,000000,57.289,58.415,57.04,57.527,32766,0
+XPP.US,D,20090903,000000,60.162,60.249,58.655,60.249,52774,0
+XPP.US,D,20090904,000000,63.209,64.814,62.579,64.517,68245,0
+XPP.US,D,20090908,000000,68.786,68.987,67.545,68.558,41244,0
+XPP.US,D,20090909,000000,67.526,68.471,66.963,67.975,32897,0
+XPP.US,D,20090910,000000,68.309,69.369,67.096,69.217,54517,0
+XPP.US,D,20090911,000000,70.038,70.038,68.366,68.7,17702,0
+XPP.US,D,20090914,000000,66.983,69.274,66.848,68.891,36268,0
+XPP.US,D,20090915,000000,68.051,68.815,67.612,68.671,15035,0
+XPP.US,D,20090916,000000,71.212,73.294,70.782,73.247,70495,0
+XPP.US,D,20090917,000000,73.054,74.315,72.003,72.483,29799,0
+XPP.US,D,20090918,000000,73.045,73.093,71.594,71.948,29060,0
+XPP.US,D,20090921,000000,69.656,70.192,68.615,69.762,51519,0
+XPP.US,D,20090922,000000,71.059,71.527,70.285,71.173,21896,0
+XPP.US,D,20090923,000000,70.323,70.878,68.28,68.434,32572,0
+XPP.US,D,20090924,000000,66.79,67.229,63.505,64.698,61450,0
+XPP.US,D,20090925,000000,64.985,66.122,64.116,64.985,41225,0
+XPP.US,D,20090928,000000,63.992,66.036,63.793,65.34,82702,0
+XPP.US,D,20090929,000000,65.548,66.246,64.614,65.359,36691,0
+XPP.US,D,20090930,000000,64.565,64.843,62.054,63.905,65079,0
+XPP.US,D,20091001,000000,63.774,63.774,59.867,60.02,73975,0
+XPP.US,D,20091002,000000,58.558,60.258,58.235,59.514,77102,0
+XPP.US,D,20091005,000000,61.309,63.266,60.678,62.348,47212,0
+XPP.US,D,20091006,000000,65.205,66.915,64.938,65.548,60923,0
+XPP.US,D,20091007,000000,66.954,67.621,66.704,67.142,73688,0
+XPP.US,D,20091008,000000,69.598,70.256,68.747,69.502,68278,0
+XPP.US,D,20091009,000000,69.685,70.285,69.34,69.961,25038,0
+XPP.US,D,20091012,000000,69.426,69.816,68.366,68.587,36166,0
+XPP.US,D,20091013,000000,69.169,69.713,68.184,69.511,31591,0
+XPP.US,D,20091014,000000,72.912,74.488,72.74,74.372,95793,0
+XPP.US,D,20091015,000000,72.854,74.2,72.854,74.097,26950,0
+XPP.US,D,20091016,000000,71.441,71.555,70.323,70.84,38302,0
+XPP.US,D,20091019,000000,73.724,75.309,73.313,74.966,40924,0
+XPP.US,D,20091020,000000,75.452,75.452,73.093,74.107,28362,0
+XPP.US,D,20091021,000000,73.389,75.986,73.073,73.073,21728,0
+XPP.US,D,20091022,000000,73.045,74.488,72.1,74.392,18969,0
+XPP.US,D,20091023,000000,76.979,77.104,73.905,74.697,59256,0
+XPP.US,D,20091026,000000,75.901,77.037,73.073,73.399,72957,0
+XPP.US,D,20091027,000000,74.097,75.051,72.931,73.017,50534,0
+XPP.US,D,20091028,000000,70.734,70.935,66.848,67.545,88241,0
+XPP.US,D,20091029,000000,68.844,71.356,68.844,70.563,54589,0
+XPP.US,D,20091030,000000,70.238,70.333,65.176,65.825,75868,0
+XPP.US,D,20091102,000000,68.757,70.649,67.287,68.91,64495,0
+XPP.US,D,20091103,000000,66.237,68.853,66.237,68.49,50241,0
+XPP.US,D,20091104,000000,71.88,72.97,70.351,70.831,62592,0
+XPP.US,D,20091105,000000,71.786,73.837,71.786,73.809,31815,0
+XPP.US,D,20091106,000000,72.682,74.612,72.214,73.571,52443,0
+XPP.US,D,20091109,000000,76.874,79.118,76.874,79.013,75545,0
+XPP.US,D,20091110,000000,77.276,78.002,76.932,77.725,51429,0
+XPP.US,D,20091111,000000,78.679,79.176,77.524,78.117,42687,0
+XPP.US,D,20091112,000000,77.152,77.649,74.706,75.098,62601,0
+XPP.US,D,20091113,000000,77.027,78.547,76.331,77.772,43559,0
+XPP.US,D,20091116,000000,79.998,82.062,79.95,81.173,60973,0
+XPP.US,D,20091117,000000,80.217,81.048,79.166,80.675,44253,0
+XPP.US,D,20091118,000000,79.722,79.978,78.012,78.728,41415,0
+XPP.US,D,20091119,000000,76.426,76.551,74.116,75.165,78414,0
+XPP.US,D,20091120,000000,74.059,75.079,73.943,74.984,39020,0
+XPP.US,D,20091123,000000,78.901,79.625,77.954,78.441,49062,0
+XPP.US,D,20091124,000000,76.034,76.588,74.86,76.588,61797,0
+XPP.US,D,20091125,000000,77.008,77.428,76.235,76.989,60687,0
+XPP.US,D,20091127,000000,68.5,71.489,67.171,70.21,150907,0
+XPP.US,D,20091130,000000,71.508,72.339,70.563,71.89,69219,0
+XPP.US,D,20091201,000000,75.175,76.655,75.059,75.729,43563,0
+XPP.US,D,20091202,000000,76.235,77.191,75.758,76.13,11685,0
+XPP.US,D,20091203,000000,76.464,77.172,74.957,75.156,31019,0
+XPP.US,D,20091204,000000,78.079,79.157,75.518,77.249,37591,0
+XPP.US,D,20091207,000000,75.414,76.455,75.088,75.127,29656,0
+XPP.US,D,20091208,000000,72.539,72.873,71.144,71.738,50957,0
+XPP.US,D,20091209,000000,71.192,71.709,70.105,71.403,25417,0
+XPP.US,D,20091210,000000,71.356,71.767,70.955,71.125,15426,0
+XPP.US,D,20091211,000000,71.795,71.928,70.592,71.385,19954,0
+XPP.US,D,20091214,000000,72.061,72.539,71.622,71.938,21295,0
+XPP.US,D,20091215,000000,70.467,71.632,70.047,70.448,40042,0
+XPP.US,D,20091216,000000,69.836,70.467,69.283,69.531,35250,0
+XPP.US,D,20091217,000000,66.925,67.068,65.654,65.769,75735,0
+XPP.US,D,20091218,000000,64.843,65.282,63.783,64.794,44067,0
+XPP.US,D,20091221,000000,64.097,65.444,64.097,65.099,52766,0
+XPP.US,D,20091222,000000,65.071,65.96,64.614,64.975,37579,0
+XPP.US,D,20091223,000000,66.161,66.79,65.634,66.771,47884,0
+XPP.US,D,20091224,000000,67.936,68.424,67.659,68.184,16241,0
+XPP.US,D,20091228,000000,68.434,68.624,67.2,67.555,24399,0
+XPP.US,D,20091229,000000,67.602,67.898,66.963,67.219,10618,0
+XPP.US,D,20091230,000000,66.485,67.2,66.475,67.2,18466,0
+XPP.US,D,20091231,000000,69.169,69.463,67.831,67.965,21481,0
+XPP.US,D,20100104,000000,69.713,70.802,69.713,70.802,44805,0
+XPP.US,D,20100105,000000,73.208,73.78,72.634,73.637,52979,0
+XPP.US,D,20100106,000000,75.032,75.442,73.332,75.375,37625,0
+XPP.US,D,20100107,000000,74.421,74.421,72.407,73.218,37608,0
+XPP.US,D,20100108,000000,72.778,73.647,71.956,73.647,31735,0
+XPP.US,D,20100111,000000,74.526,74.64,72.749,73.714,33013,0
+XPP.US,D,20100112,000000,71.536,71.536,69.264,70.371,67733,0
+XPP.US,D,20100113,000000,68.958,68.977,67.526,68.596,33978,0
+XPP.US,D,20100114,000000,67.344,67.545,66.752,67.354,82547,0
+XPP.US,D,20100115,000000,66.656,66.656,65.08,65.406,100031,0
+XPP.US,D,20100119,000000,67.373,69.521,67.373,69.398,83916,0
+XPP.US,D,20100120,000000,64.938,64.938,63.076,64.317,111452,0
+XPP.US,D,20100121,000000,62.273,62.512,59.216,59.428,172328,0
+XPP.US,D,20100122,000000,60.354,60.555,57.738,57.766,90636,0
+XPP.US,D,20100125,000000,59.953,60.239,58.826,59.59,75982,0
+XPP.US,D,20100126,000000,56.171,57.564,55.378,56.2,118392,0
+XPP.US,D,20100127,000000,54.833,55.999,53.87,55.541,82229,0
+XPP.US,D,20100128,000000,57.366,57.651,54.997,56.085,101024,0
+XPP.US,D,20100129,000000,57.766,57.814,55.197,55.694,50772,0
+XPP.US,D,20100201,000000,57.289,59.274,57.289,59.274,61315,0
+XPP.US,D,20100202,000000,58.682,60.182,58.033,59.925,58278,0
+XPP.US,D,20100203,000000,60.402,61.003,59.533,59.925,36455,0
+XPP.US,D,20100204,000000,57.593,57.593,54.272,54.338,119891,0
+XPP.US,D,20100205,000000,52.953,53.649,50.613,53.432,154686,0
+XPP.US,D,20100208,000000,53.133,53.908,52.112,52.112,80673,0
+XPP.US,D,20100209,000000,54.748,56.82,54.099,55.723,212621,0
+XPP.US,D,20100210,000000,56.477,57.299,54.92,56.285,37508,0
+XPP.US,D,20100211,000000,57.366,59.313,56.744,59.313,45078,0
+XPP.US,D,20100212,000000,56.84,57.47,55.618,57.106,133487,0
+XPP.US,D,20100216,000000,58.434,59.207,57.385,58.893,124208,0
+XPP.US,D,20100217,000000,60.03,60.068,58.74,59.409,67333,0
+XPP.US,D,20100218,000000,58.348,59.743,58.348,59.419,14084,0
+XPP.US,D,20100219,000000,56.868,58.091,56.696,57.395,65472,0
+XPP.US,D,20100222,000000,58.481,58.731,57.661,57.834,34884,0
+XPP.US,D,20100223,000000,58.043,58.463,55.952,56.161,84583,0
+XPP.US,D,20100224,000000,57.279,58.396,57.145,58.245,44190,0
+XPP.US,D,20100225,000000,55.761,57.593,55.263,57.395,141524,0
+XPP.US,D,20100226,000000,58.348,59.303,57.757,58.96,25849,0
+XPP.US,D,20100301,000000,61.452,62.32,61.242,62.121,70659,0
+XPP.US,D,20100302,000000,63.076,64.03,62.704,63.019,78242,0
+XPP.US,D,20100303,000000,63.123,64.078,62.628,62.655,28832,0
+XPP.US,D,20100304,000000,61.213,61.509,60.23,60.831,31722,0
+XPP.US,D,20100305,000000,62.599,63.754,62.198,63.697,60999,0
+XPP.US,D,20100308,000000,64.164,64.67,64.135,64.203,43452,0
+XPP.US,D,20100309,000000,63.869,65.302,63.869,64.298,39240,0
+XPP.US,D,20100310,000000,64.269,65.586,64.269,64.852,34602,0
+XPP.US,D,20100311,000000,63.706,64.623,62.836,64.498,49474,0
+XPP.US,D,20100312,000000,64.412,64.508,63.476,63.944,26179,0
+XPP.US,D,20100315,000000,62.694,62.913,61.701,62.599,48694,0
+XPP.US,D,20100316,000000,62.599,63.429,62.044,63.123,34811,0
+XPP.US,D,20100317,000000,65.014,65.979,64.614,65.186,46127,0
+XPP.US,D,20100318,000000,65.023,65.128,64.021,64.661,18438,0
+XPP.US,D,20100319,000000,64.717,64.814,62.971,63.429,30118,0
+XPP.US,D,20100322,000000,62.15,63.905,61.977,63.592,31459,0
+XPP.US,D,20100323,000000,63.381,64.279,63,64.135,41825,0
+XPP.US,D,20100324,000000,62.789,62.981,61.939,62.512,41158,0
+XPP.US,D,20100325,000000,62.131,62.273,60.02,60.402,61938,0
+XPP.US,D,20100326,000000,62.646,63.62,61.815,62.628,68811,0
+XPP.US,D,20100329,000000,63.783,65.234,63.745,65.099,28319,0
+XPP.US,D,20100330,000000,66.466,68.08,66.466,67.039,69234,0
+XPP.US,D,20100331,000000,66.322,67.507,66.209,66.723,45960,0
+XPP.US,D,20100401,000000,69.236,70.496,69.236,70.428,87565,0
+XPP.US,D,20100405,000000,71.202,72.339,71.039,72.09,83868,0
+XPP.US,D,20100406,000000,71.375,72.578,71.231,72.224,39654,0
+XPP.US,D,20100407,000000,72.195,72.224,70.38,71.26,52790,0
+XPP.US,D,20100408,000000,70.945,72.578,70.038,72.071,79344,0
+XPP.US,D,20100409,000000,73.484,74.841,73.332,74.831,48836,0
+XPP.US,D,20100412,000000,72.854,73.475,72.549,72.883,76630,0
+XPP.US,D,20100413,000000,72.1,72.253,70.686,72.214,45218,0
+XPP.US,D,20100414,000000,72.682,73.953,72.435,73.647,78935,0
+XPP.US,D,20100415,000000,72.568,73.141,72.129,72.568,53028,0
+XPP.US,D,20100416,000000,69.35,69.55,66.37,67.219,164731,0
+XPP.US,D,20100419,000000,65.473,66.495,64.394,66.045,79084,0
+XPP.US,D,20100420,000000,68.28,68.299,67.142,67.946,71401,0
+XPP.US,D,20100421,000000,66.963,66.963,65.032,66.142,96927,0
+XPP.US,D,20100422,000000,65.33,66.838,64.385,66.752,37412,0
+XPP.US,D,20100423,000000,65.109,66.543,64.891,66.456,30867,0
+XPP.US,D,20100426,000000,67.03,67.335,66.447,66.504,38482,0
+XPP.US,D,20100427,000000,64.308,64.651,61.147,61.614,94158,0
+XPP.US,D,20100428,000000,63,63.104,61.242,62.798,56322,0
+XPP.US,D,20100429,000000,62.348,63.524,61.967,63,47755,0
+XPP.US,D,20100430,000000,64.517,64.517,62.348,62.551,33708,0
+XPP.US,D,20100503,000000,63.209,63.915,62.208,63.706,40136,0
+XPP.US,D,20100504,000000,60.725,60.793,58.148,58.98,110992,0
+XPP.US,D,20100505,000000,57.395,59.475,56.706,57.154,76092,0
+XPP.US,D,20100506,000000,56.974,57.814,47.749,53.422,141925,0
+XPP.US,D,20100507,000000,54.891,56.438,52.628,54.528,102120,0
+XPP.US,D,20100510,000000,60.182,60.841,59.14,60.764,139120,0
+XPP.US,D,20100511,000000,57.27,60.162,57.021,58.578,91554,0
+XPP.US,D,20100512,000000,58.501,59.322,58.11,59.103,45049,0
+XPP.US,D,20100513,000000,59.332,59.829,58.273,58.52,61904,0
+XPP.US,D,20100514,000000,57.299,57.318,54.91,56.371,91054,0
+XPP.US,D,20100517,000000,55.627,56.333,53.432,55.732,84542,0
+XPP.US,D,20100518,000000,57.318,57.918,54.451,55.064,105451,0
+XPP.US,D,20100519,000000,54.128,55.493,53.287,54.978,81248,0
+XPP.US,D,20100520,000000,52.103,52.896,50.517,51.034,110325,0
+XPP.US,D,20100521,000000,49.783,54.682,49.238,54.214,146889,0
+XPP.US,D,20100524,000000,54.997,56.41,54.634,54.862,62409,0
+XPP.US,D,20100525,000000,50.376,53.88,49.888,53.621,78011,0
+XPP.US,D,20100526,000000,54.223,56.229,53.133,53.621,53043,0
+XPP.US,D,20100527,000000,56.582,58.702,56.132,58.635,103071,0
+XPP.US,D,20100528,000000,58.759,58.759,56.342,57.622,70659,0
+XPP.US,D,20100601,000000,56.506,58.129,54.853,55.102,61780,0
+XPP.US,D,20100602,000000,55.999,58.301,55.407,58.033,54068,0
+XPP.US,D,20100603,000000,58.225,59.207,55.96,57.432,54250,0
+XPP.US,D,20100604,000000,55.349,56.467,53.898,54.654,91443,0
+XPP.US,D,20100607,000000,55.168,55.531,53.602,53.602,79421,0
+XPP.US,D,20100608,000000,54.309,55.876,53.326,55.876,84765,0
+XPP.US,D,20100609,000000,57.097,58.778,55.903,56.668,112282,0
+XPP.US,D,20100610,000000,58.367,59.867,58.139,59.495,71552,0
+XPP.US,D,20100611,000000,57.661,60.479,57.661,60.22,47850,0
+XPP.US,D,20100614,000000,60.87,61.729,59.084,59.466,84349,0
+XPP.US,D,20100615,000000,60.421,62.454,60.421,62.445,51926,0
+XPP.US,D,20100616,000000,61.509,63.029,61.348,62.618,56241,0
+XPP.US,D,20100617,000000,61.881,61.881,60.058,61.166,79872,0
+XPP.US,D,20100618,000000,61.032,61.787,60.87,61.309,37497,0
+XPP.US,D,20100621,000000,66.302,66.944,64.298,65.5,121463,0
+XPP.US,D,20100622,000000,64.698,65.931,63.4,63.457,101766,0
+XPP.US,D,20100623,000000,65.08,65.416,63.61,64.461,50985,0
+XPP.US,D,20100624,000000,64.097,64.097,62.493,62.981,51926,0
+XPP.US,D,20100625,000000,63.677,64.756,62.884,64.24,79792,0
+XPP.US,D,20100628,000000,64.461,64.461,63.209,63.716,30106,0
+XPP.US,D,20100629,000000,59.791,60.114,58.225,58.311,151972,0
+XPP.US,D,20100630,000000,59.132,60.105,57.824,57.881,100116,0
+XPP.US,D,20100701,000000,57.863,58.807,56.295,58.673,108235,0
+XPP.US,D,20100702,000000,58.51,58.626,56.849,57.584,50278,0
+XPP.US,D,20100706,000000,60.354,61.396,58.731,59.666,91602,0
+XPP.US,D,20100707,000000,58.587,61.003,58.549,60.613,85387,0
+XPP.US,D,20100708,000000,59.972,60.622,59.274,60.286,66765,0
+XPP.US,D,20100709,000000,61.184,62.628,60.889,62.57,46669,0
+XPP.US,D,20100712,000000,62.512,63.029,61.414,61.987,40034,0
+XPP.US,D,20100713,000000,62.618,63.342,62.397,63.029,31261,0
+XPP.US,D,20100714,000000,61.614,62.283,60.994,62.006,63623,0
+XPP.US,D,20100715,000000,59.781,60.096,58.062,60.058,87972,0
+XPP.US,D,20100716,000000,58.321,58.386,56.467,56.696,82789,0
+XPP.US,D,20100719,000000,57.517,57.776,56.659,57.536,55600,0
+XPP.US,D,20100720,000000,57.956,60.898,57.956,60.688,73487,0
+XPP.US,D,20100721,000000,61.825,61.825,59.704,60.46,37547,0
+XPP.US,D,20100722,000000,62.56,64.451,62.56,63.944,60706,0
+XPP.US,D,20100723,000000,63.601,64.947,62.78,64.823,100873,0
+XPP.US,D,20100726,000000,63.515,64.938,63.209,64.575,65826,0
+XPP.US,D,20100727,000000,64.651,64.717,63.066,64.011,32223,0
+XPP.US,D,20100728,000000,63.793,64.441,63.429,63.992,26176,0
+XPP.US,D,20100729,000000,64.174,64.756,62.348,63.783,64214,0
+XPP.US,D,20100730,000000,62.56,64.632,62.083,64.375,28162,0
+XPP.US,D,20100802,000000,66.896,68.108,66.552,67.707,59734,0
+XPP.US,D,20100803,000000,66.341,66.609,65.359,66.543,30181,0
+XPP.US,D,20100804,000000,66.713,67.325,65.816,66.877,29558,0
+XPP.US,D,20100805,000000,65.883,66.619,65.33,66.562,22659,0
+XPP.US,D,20100806,000000,65.321,66.504,64.852,66.504,38192,0
+XPP.US,D,20100809,000000,67.133,67.44,66.752,67.133,20509,0
+XPP.US,D,20100810,000000,64.269,64.891,63.419,64.375,61041,0
+XPP.US,D,20100811,000000,61.691,61.691,60.258,60.783,67557,0
+XPP.US,D,20100812,000000,59.265,60.668,59.179,60.201,41129,0
+XPP.US,D,20100813,000000,60.613,60.85,60.124,60.354,16996,0
+XPP.US,D,20100816,000000,61.175,62.073,60.984,61.767,21642,0
+XPP.US,D,20100817,000000,62.894,63.697,62.368,62.817,21171,0
+XPP.US,D,20100818,000000,62.31,63.104,61.595,62.464,18627,0
+XPP.US,D,20100819,000000,62.76,62.76,60.735,61.738,25399,0
+XPP.US,D,20100820,000000,61.815,62.044,60.65,61.852,44464,0
+XPP.US,D,20100823,000000,61.338,61.566,60.162,60.22,22446,0
+XPP.US,D,20100824,000000,59.245,59.666,58.196,59.074,53555,0
+XPP.US,D,20100825,000000,58.225,59.265,57.451,58.903,60017,0
+XPP.US,D,20100826,000000,58.98,59.245,57.728,58.023,60606,0
+XPP.US,D,20100827,000000,59.113,60.277,57.871,60.124,57393,0
+XPP.US,D,20100830,000000,59.207,59.466,58.273,58.425,37058,0
+XPP.US,D,20100831,000000,58.254,59.093,57.68,58.177,29279,0
+XPP.US,D,20100901,000000,60.01,61.452,59.675,61.118,36761,0
+XPP.US,D,20100902,000000,61.557,62.358,61.309,62.358,34292,0
+XPP.US,D,20100903,000000,63.371,63.754,62.57,63.095,59206,0
+XPP.US,D,20100907,000000,63.716,63.822,61.719,61.825,46884,0
+XPP.US,D,20100908,000000,61.958,63.047,61.835,62.358,33286,0
+XPP.US,D,20100909,000000,63.419,63.447,62.531,62.942,42047,0
+XPP.US,D,20100910,000000,62.723,63.238,62.522,62.531,32571,0
+XPP.US,D,20100913,000000,65.835,66.246,65.454,66.093,92361,0
+XPP.US,D,20100914,000000,65.683,67.383,65.509,66.637,77644,0
+XPP.US,D,20100915,000000,64.833,65.998,64.775,65.844,47733,0
+XPP.US,D,20100916,000000,64.585,65.378,64.585,65.08,37888,0
+XPP.US,D,20100917,000000,66.084,66.283,65.33,66.283,26887,0
+XPP.US,D,20100920,000000,66.685,68.06,66.427,67.813,110922,0
+XPP.US,D,20100921,000000,67.402,68.443,67.02,67.813,69058,0
+XPP.US,D,20100922,000000,67.258,67.898,66.809,67.096,28514,0
+XPP.US,D,20100923,000000,66.074,67.152,65.798,66.026,34802,0
+XPP.US,D,20100924,000000,68.012,69.236,67.813,69.044,52241,0
+XPP.US,D,20100927,000000,68.414,68.747,68.108,68.176,55151,0
+XPP.US,D,20100928,000000,67.478,68.184,66.838,67.831,51524,0
+XPP.US,D,20100929,000000,68.987,68.987,68.299,68.71,71780,0
+XPP.US,D,20100930,000000,69.35,69.646,68.26,68.958,58519,0
+XPP.US,D,20101001,000000,69.685,70.505,69.559,70.105,44861,0
+XPP.US,D,20101004,000000,70.926,71.46,69.588,70.792,64155,0
+XPP.US,D,20101005,000000,72.148,73.914,72.09,73.666,59934,0
+XPP.US,D,20101006,000000,72.606,73.571,72.454,73.523,52425,0
+XPP.US,D,20101007,000000,72.836,72.836,71.441,72.214,52799,0
+XPP.US,D,20101008,000000,72.596,74.621,72.272,74.191,63026,0
+XPP.US,D,20101011,000000,74.966,75.615,74.822,75.615,47512,0
+XPP.US,D,20101012,000000,74.908,75.605,73.943,75.051,57980,0
+XPP.US,D,20101013,000000,77.601,79.539,77.601,78.641,73064,0
+XPP.US,D,20101014,000000,79.845,80.256,77.887,78.949,70013,0
+XPP.US,D,20101015,000000,81.058,81.058,77.973,80.217,123141,0
+XPP.US,D,20101018,000000,79.186,81.41,79.032,80.981,81991,0
+XPP.US,D,20101019,000000,78.679,78.93,76.693,76.979,129474,0
+XPP.US,D,20101020,000000,78.593,81.106,78.518,80.074,65528,0
+XPP.US,D,20101021,000000,80.886,80.924,77.83,79.883,108574,0
+XPP.US,D,20101022,000000,79.08,79.387,77.896,78.259,59043,0
+XPP.US,D,20101025,000000,80.122,81.249,80.036,80.15,29924,0
+XPP.US,D,20101026,000000,79.749,80.37,78.593,79.94,45551,0
+XPP.US,D,20101027,000000,75.929,76.435,73.886,76.34,104413,0
+XPP.US,D,20101028,000000,77.114,77.514,76.102,76.493,32558,0
+XPP.US,D,20101029,000000,74.677,75.967,74.668,75.948,36052,0
+XPP.US,D,20101101,000000,78.021,78.824,77.037,77.315,37749,0
+XPP.US,D,20101102,000000,79.387,79.722,78.975,79.416,41466,0
+XPP.US,D,20101103,000000,81.697,82.911,79.673,82.911,95861,0
+XPP.US,D,20101104,000000,84.772,86.146,84.772,85.871,78212,0
+XPP.US,D,20101105,000000,85.402,86.109,85.011,85.833,47942,0
+XPP.US,D,20101108,000000,86.117,86.358,85.202,85.804,39964,0
+XPP.US,D,20101109,000000,85.459,85.565,81.593,82.595,78641,0
+XPP.US,D,20101110,000000,82.289,83.656,80.771,83.637,53503,0
+XPP.US,D,20101111,000000,83.999,84.515,82.902,84.515,37474,0
+XPP.US,D,20101112,000000,80.646,81.478,78.173,79.387,124593,0
+XPP.US,D,20101115,000000,78.041,79.157,77.018,77.399,82178,0
+XPP.US,D,20101116,000000,75.136,75.136,72.291,72.72,228980,0
+XPP.US,D,20101117,000000,72.023,73.837,72.023,72.893,55535,0
+XPP.US,D,20101118,000000,75.701,76.836,75.701,76.015,62495,0
+XPP.US,D,20101119,000000,74.602,74.908,72.559,74.649,74821,0
+XPP.US,D,20101122,000000,74.295,75.203,72.214,73.963,72013,0
+XPP.US,D,20101123,000000,70.878,71.049,69.816,70.582,56580,0
+XPP.US,D,20101124,000000,72.233,73.342,71.975,73.083,79834,0
+XPP.US,D,20101126,000000,69.941,70.639,69.704,70.172,76038,0
+XPP.US,D,20101129,000000,70.907,72.1,69.855,71.861,81517,0
+XPP.US,D,20101130,000000,69.742,71.202,69.588,70.314,53347,0
+XPP.US,D,20101201,000000,73.657,74.257,72.96,73.571,94933,0
+XPP.US,D,20101202,000000,73.724,76.187,73.666,75.824,40328,0
+XPP.US,D,20101203,000000,71.984,74.173,71.9,73.599,62930,0
+XPP.US,D,20101206,000000,71.69,72.1,71.221,71.709,39247,0
+XPP.US,D,20101207,000000,73.724,73.886,72.119,72.148,33215,0
+XPP.US,D,20101208,000000,71.327,71.421,69.521,70.182,46096,0
+XPP.US,D,20101209,000000,70.448,70.448,69.426,70.067,23401,0
+XPP.US,D,20101210,000000,70.285,70.878,70.192,70.457,36560,0
+XPP.US,D,20101213,000000,71.851,72.653,71.489,71.832,37531,0
+XPP.US,D,20101214,000000,72.003,72.243,70.935,71.661,41473,0
+XPP.US,D,20101215,000000,69.78,69.845,67.888,68.318,60923,0
+XPP.US,D,20101216,000000,67.517,68.004,67.077,67.822,21591,0
+XPP.US,D,20101217,000000,67.402,67.86,67.03,67.707,18366,0
+XPP.US,D,20101220,000000,67.898,68.041,67.039,67.545,95962,0
+XPP.US,D,20101221,000000,69.331,70.525,69.217,70.295,78339,0
+XPP.US,D,20101222,000000,69.941,70.238,69.836,70.067,33293,0
+XPP.US,D,20101223,000000,68.424,68.587,68.031,68.376,28389,0
+XPP.US,D,20101227,000000,67.181,68.289,67.039,68.051,16186,0
+XPP.US,D,20101228,000000,66.78,67.287,66.084,67.087,47187,0
+XPP.US,D,20101229,000000,68.395,69.15,68.395,68.747,37357,0
+XPP.US,D,20101230,000000,68.863,69.246,68.318,68.434,12121,0
+XPP.US,D,20101231,000000,69.54,69.826,69.416,69.826,11743,0
+XPP.US,D,20110103,000000,72.359,72.463,71.584,71.89,70890,0
+XPP.US,D,20110104,000000,73.532,73.752,72.071,73.752,46036,0
+XPP.US,D,20110105,000000,72.759,74.164,72.759,73.809,38380,0
+XPP.US,D,20110106,000000,73.054,73.17,71.919,72.836,48888,0
+XPP.US,D,20110107,000000,72.682,72.711,70.476,71.651,34908,0
+XPP.US,D,20110110,000000,70.629,70.773,69.713,70.448,15774,0
+XPP.US,D,20110111,000000,72.109,72.454,71.632,72.003,20929,0
+XPP.US,D,20110112,000000,75.098,75.299,74.353,74.889,56798,0
+XPP.US,D,20110113,000000,75.088,75.203,74.04,74.649,35459,0
+XPP.US,D,20110114,000000,74.04,74.726,74.04,74.687,22789,0
+XPP.US,D,20110118,000000,73.054,73.647,72.711,73.542,27676,0
+XPP.US,D,20110119,000000,74.295,74.726,73.247,73.828,41735,0
+XPP.US,D,20110120,000000,72.378,72.378,69.836,71.594,88870,0
+XPP.US,D,20110121,000000,71.574,72.003,70.134,70.238,31308,0
+XPP.US,D,20110124,000000,69.463,69.98,69.331,69.816,30631,0
+XPP.US,D,20110125,000000,68.824,69.217,67.746,68.968,50470,0
+XPP.US,D,20110126,000000,70.028,70.192,69.283,69.656,22718,0
+XPP.US,D,20110127,000000,70.115,70.639,69.694,70.134,13228,0
+XPP.US,D,20110128,000000,69.359,69.359,65.979,66.408,89703,0
+XPP.US,D,20110131,000000,67.917,69.101,67.612,68.212,44163,0
+XPP.US,D,20110201,000000,68.5,69.502,68.462,68.987,28206,0
+XPP.US,D,20110202,000000,69.608,69.713,68.653,68.939,24551,0
+XPP.US,D,20110203,000000,68.929,69.246,68.251,68.51,17324,0
+XPP.US,D,20110204,000000,68.767,69.044,67.698,69.044,24198,0
+XPP.US,D,20110207,000000,67.726,68.289,67.555,67.813,32117,0
+XPP.US,D,20110208,000000,67.621,68.222,67.267,68.147,16665,0
+XPP.US,D,20110209,000000,65.816,65.816,63.716,64.604,99161,0
+XPP.US,D,20110210,000000,62.76,64.737,62.618,64.04,38402,0
+XPP.US,D,20110211,000000,63.706,65.769,63.553,65.176,32248,0
+XPP.US,D,20110214,000000,66.132,66.543,65.825,65.989,37126,0
+XPP.US,D,20110215,000000,65.292,65.769,64.823,65.596,28571,0
+XPP.US,D,20110216,000000,66.543,67.898,66.132,67.287,85143,0
+XPP.US,D,20110218,000000,69.445,69.463,68.137,68.634,38144,0
+XPP.US,D,20110222,000000,65.406,65.625,63.162,63.764,75546,0
+XPP.US,D,20110223,000000,63.774,64.288,62.608,63.783,75047,0
+XPP.US,D,20110224,000000,63.467,64.002,62.57,63.544,42966,0
+XPP.US,D,20110225,000000,65.061,65.702,64.689,65.663,69196,0
+XPP.US,D,20110228,000000,67.181,67.612,66.656,67.612,32715,0
+XPP.US,D,20110301,000000,68.184,68.184,66.283,66.723,20384,0
+XPP.US,D,20110302,000000,67.068,68.567,67.068,68.022,41924,0
+XPP.US,D,20110303,000000,69.121,70.419,69.121,70.351,100886,0
+XPP.US,D,20110304,000000,70.649,70.897,69.426,70.649,42079,0
+XPP.US,D,20110307,000000,71.651,72.003,69.54,69.855,75891,0
+XPP.US,D,20110308,000000,72.1,73.676,71.096,72.95,40714,0
+XPP.US,D,20110309,000000,73.303,74.228,72.95,73.866,42424,0
+XPP.US,D,20110310,000000,72.339,72.339,71.106,71.25,30138,0
+XPP.US,D,20110311,000000,69.798,71.221,69.579,70.897,19132,0
+XPP.US,D,20110314,000000,70.859,71.317,70.304,71.317,16644,0
+XPP.US,D,20110315,000000,65.567,69.617,65.567,68.681,64366,0
+XPP.US,D,20110316,000000,67.536,68.376,64.508,65.34,168464,0
+XPP.US,D,20110317,000000,66.132,66.78,65.387,66.036,48761,0
+XPP.US,D,20110318,000000,65.902,66.227,65.032,65.109,48808,0
+XPP.US,D,20110321,000000,67.669,68.681,67.402,68.366,68634,0
+XPP.US,D,20110322,000000,68.9,69.236,68.309,68.681,38237,0
+XPP.US,D,20110323,000000,68.997,70.182,68.596,69.913,50802,0
+XPP.US,D,20110324,000000,70.926,71.661,69.559,71.279,54414,0
+XPP.US,D,20110325,000000,71.115,72.1,71.115,71.356,19996,0
+XPP.US,D,20110328,000000,70.629,70.782,70.192,70.314,16396,0
+XPP.US,D,20110329,000000,70.821,71.842,70.792,71.536,28101,0
+XPP.US,D,20110330,000000,73.15,74.049,73.007,73.676,58787,0
+XPP.US,D,20110331,000000,74.488,75.672,74.04,75.366,78621,0
+XPP.US,D,20110401,000000,77.659,78.154,77.075,77.296,65197,0
+XPP.US,D,20110404,000000,79.013,80.256,78.45,80.159,126006,0
+XPP.US,D,20110405,000000,79.263,79.874,78.975,78.975,67865,0
+XPP.US,D,20110406,000000,79.787,80.341,79.34,79.519,51073,0
+XPP.US,D,20110407,000000,79.263,79.93,78.278,79.051,36939,0
+XPP.US,D,20110408,000000,79.978,80.294,78.365,79.205,16867,0
+XPP.US,D,20110411,000000,79.864,80.045,77.305,77.734,53650,0
+XPP.US,D,20110412,000000,76.693,77.143,75.156,75.776,21604,0
+XPP.US,D,20110413,000000,78.565,78.776,76.532,77.305,52771,0
+XPP.US,D,20110414,000000,76.998,77.791,76.626,77.505,14118,0
+XPP.US,D,20110415,000000,78.24,78.651,77.591,78.384,35014,0
+XPP.US,D,20110418,000000,75.117,75.758,74.088,75.375,80260,0
+XPP.US,D,20110419,000000,75.012,75.721,74.899,75.213,11007,0
+XPP.US,D,20110420,000000,78.431,79.282,78.021,78.862,25311,0
+XPP.US,D,20110421,000000,79.777,80.38,79.492,80.333,20122,0
+XPP.US,D,20110425,000000,79.683,80.054,78.413,78.602,50768,0
+XPP.US,D,20110426,000000,78.92,79.606,78.098,79.06,48384,0
+XPP.US,D,20110427,000000,77.887,77.887,75.711,77.601,92269,0
+XPP.US,D,20110428,000000,76.331,76.493,75.653,76.34,51514,0
+XPP.US,D,20110429,000000,75.682,76.455,75.079,76.34,25787,0
+XPP.US,D,20110502,000000,76.626,77.257,75.663,75.796,38283,0
+XPP.US,D,20110503,000000,74.488,74.649,73.035,74.088,46698,0
+XPP.US,D,20110504,000000,72.023,72.052,70.399,71.366,50678,0
+XPP.US,D,20110505,000000,70.115,72.013,69.713,70.448,91984,0
+XPP.US,D,20110506,000000,72.883,73.742,70.878,71.574,37926,0
+XPP.US,D,20110509,000000,72.32,72.559,71.087,71.861,20604,0
+XPP.US,D,20110510,000000,72.643,73.561,72.435,73.131,49926,0
+XPP.US,D,20110511,000000,72.157,72.157,69.789,71.049,38142,0
+XPP.US,D,20110512,000000,70.696,71.861,69.463,71.489,28772,0
+XPP.US,D,20110513,000000,71.622,71.728,69.044,69.588,53622,0
+XPP.US,D,20110516,000000,68.9,70.266,68.719,69.34,23908,0
+XPP.US,D,20110517,000000,68.948,69.694,68.5,69.473,20711,0
+XPP.US,D,20110518,000000,70.907,72.759,70.907,72.672,39940,0
+XPP.US,D,20110519,000000,72.643,72.845,71.832,72.596,13785,0
+XPP.US,D,20110520,000000,72.243,72.826,71.489,72.301,30593,0
+XPP.US,D,20110523,000000,68.863,69.101,67.936,68.891,40803,0
+XPP.US,D,20110524,000000,69.864,70.333,69.406,69.836,16558,0
+XPP.US,D,20110525,000000,70.295,71.011,70.172,70.639,9529,0
+XPP.US,D,20110526,000000,70.601,71.289,70.2,71.25,19896,0
+XPP.US,D,20110527,000000,72.691,73.294,72.454,72.817,17888,0
+XPP.US,D,20110531,000000,75.977,76.532,75.547,76.532,55695,0
+XPP.US,D,20110601,000000,75.814,75.92,73.38,73.742,21844,0
+XPP.US,D,20110602,000000,73.799,74.305,72.96,74.059,11647,0
+XPP.US,D,20110603,000000,70.802,72.09,70.754,71.173,30869,0
+XPP.US,D,20110606,000000,70.725,71.115,69.78,69.798,22471,0
+XPP.US,D,20110607,000000,71.289,71.909,70.61,70.686,24271,0
+XPP.US,D,20110608,000000,70.314,70.667,69.35,69.874,19513,0
+XPP.US,D,20110609,000000,69.207,70.525,68.51,70.105,37956,0
+XPP.US,D,20110610,000000,68.147,68.232,66.36,66.694,48887,0
+XPP.US,D,20110613,000000,68.548,68.738,66.944,67.593,23017,0
+XPP.US,D,20110614,000000,69.331,69.893,69.082,69.255,14521,0
+XPP.US,D,20110615,000000,67.583,67.965,66.084,66.752,24216,0
+XPP.US,D,20110616,000000,65.416,66.848,65.042,65.921,24228,0
+XPP.US,D,20110617,000000,66.074,66.37,65.663,65.902,12143,0
+XPP.US,D,20110620,000000,65.08,65.769,65.08,65.721,13938,0
+XPP.US,D,20110621,000000,66.026,67.678,66.017,67.536,36827,0
+XPP.US,D,20110622,000000,65.615,66.456,64.91,64.938,29076,0
+XPP.US,D,20110623,000000,63.658,65.509,62.628,65.49,31540,0
+XPP.US,D,20110624,000000,68.184,68.184,66.379,66.752,21859,0
+XPP.US,D,20110627,000000,67.917,69.293,67.469,68.987,21263,0
+XPP.US,D,20110628,000000,68.184,69.733,68.07,69.733,16744,0
+XPP.US,D,20110629,000000,68.567,69.398,68.012,69.293,20183,0
+XPP.US,D,20110630,000000,70.144,71.059,69.713,70.945,24048,0
+XPP.US,D,20110701,000000,71.106,72.407,70.887,72.071,18333,0
+XPP.US,D,20110705,000000,71.661,71.671,70.428,70.935,17918,0
+XPP.US,D,20110706,000000,68.872,69.169,67.774,69.15,20471,0
+XPP.US,D,20110707,000000,70.105,70.811,69.961,70.361,21321,0
+XPP.US,D,20110708,000000,69.312,69.789,68.137,68.757,34369,0
+XPP.US,D,20110711,000000,66.857,67.096,65.023,65.387,54214,0
+XPP.US,D,20110712,000000,64.279,65.042,63.774,64.279,26414,0
+XPP.US,D,20110713,000000,65.454,67.181,65.454,66.074,52092,0
+XPP.US,D,20110714,000000,66.37,66.685,64.947,65.253,16754,0
+XPP.US,D,20110715,000000,66.36,66.36,65.148,65.654,30234,0
+XPP.US,D,20110718,000000,65.225,65.426,64.212,65.119,27414,0
+XPP.US,D,20110719,000000,66.045,66.867,66.017,66.761,39650,0
+XPP.US,D,20110720,000000,67.039,67.975,66.934,67.565,34072,0
+XPP.US,D,20110721,000000,67.545,68.643,67.19,68.176,73809,0
+XPP.US,D,20110722,000000,68.968,69.398,68.587,69.159,31815,0
+XPP.US,D,20110725,000000,67.898,68.653,67.707,68.232,31661,0
+XPP.US,D,20110726,000000,69.675,70.256,69.073,69.932,39230,0
+XPP.US,D,20110727,000000,69.044,69.044,67.526,67.917,21822,0
+XPP.US,D,20110728,000000,68.9,69.588,68.347,69.006,24573,0
+XPP.US,D,20110729,000000,67.277,69.35,67.277,69.044,28363,0
+XPP.US,D,20110801,000000,69.951,69.97,67.077,68.434,38426,0
+XPP.US,D,20110802,000000,67.142,67.152,64.775,64.871,32268,0
+XPP.US,D,20110803,000000,64.021,64.556,61.653,64.317,71640,0
+XPP.US,D,20110804,000000,61.213,61.711,58.941,59.084,108469,0
+XPP.US,D,20110805,000000,58.759,59.361,54.032,57.432,179832,0
+XPP.US,D,20110808,000000,53.345,54.691,48.961,49.238,146612,0
+XPP.US,D,20110809,000000,49.944,52.963,47.5,52.876,185604,0
+XPP.US,D,20110810,000000,49.296,50.242,46.612,46.851,89084,0
+XPP.US,D,20110811,000000,48.426,51.998,48.426,51.529,47229,0
+XPP.US,D,20110812,000000,51.635,51.875,50.049,50.947,37332,0
+XPP.US,D,20110815,000000,53.851,54.701,53.393,54.634,20525,0
+XPP.US,D,20110816,000000,53.649,54.48,52.915,53.965,62352,0
+XPP.US,D,20110817,000000,54.461,55.131,53.068,53.668,35530,0
+XPP.US,D,20110818,000000,50.203,50.402,48.131,49.487,56322,0
+XPP.US,D,20110819,000000,49.104,50.376,48.704,48.704,20485,0
+XPP.US,D,20110822,000000,49.296,49.516,47.749,48.016,37472,0
+XPP.US,D,20110823,000000,50.088,52.543,48.98,52.543,27551,0
+XPP.US,D,20110824,000000,50.04,51.406,49.954,51.167,19755,0
+XPP.US,D,20110825,000000,52.026,52.294,49.821,50.488,118268,0
+XPP.US,D,20110826,000000,49.478,51.31,48.188,51.234,22908,0
+XPP.US,D,20110829,000000,52.141,54.243,52.083,54.214,27947,0
+XPP.US,D,20110830,000000,53.784,54.833,53.133,54.328,46631,0
+XPP.US,D,20110831,000000,55.952,56.352,54.968,56.095,121972,0
+XPP.US,D,20110901,000000,55.771,56.39,54.519,54.519,23680,0
+XPP.US,D,20110902,000000,52.055,52.847,51.693,51.97,17938,0
+XPP.US,D,20110906,000000,49.468,51.97,49.296,51.846,37581,0
+XPP.US,D,20110907,000000,53.191,54.07,52.781,53.945,40839,0
+XPP.US,D,20110908,000000,51.817,53.001,51.339,51.387,29335,0
+XPP.US,D,20110909,000000,50.44,50.527,48.455,48.503,33000,0
+XPP.US,D,20110912,000000,47.299,48.33,46.431,48.006,28814,0
+XPP.US,D,20110913,000000,48.207,48.465,47.394,48.445,52869,0
+XPP.US,D,20110914,000000,48.016,49.132,46.593,48.532,23586,0
+XPP.US,D,20110915,000000,49.104,49.715,47.902,49.715,55601,0
+XPP.US,D,20110916,000000,50.565,50.861,49.42,50.28,38859,0
+XPP.US,D,20110919,000000,46.124,47.443,45.704,47.157,48790,0
+XPP.US,D,20110920,000000,47.242,48.054,46.24,46.593,45661,0
+XPP.US,D,20110921,000000,45.515,45.916,42.315,42.429,197221,0
+XPP.US,D,20110922,000000,38.724,39.602,36.594,38.628,74330,0
+XPP.US,D,20110923,000000,37.426,39.182,37.397,38.772,54039,0
+XPP.US,D,20110926,000000,37.272,39.154,36.537,38.4,63705,0
+XPP.US,D,20110927,000000,41.475,43.47,41.427,42.268,87778,0
+XPP.US,D,20110928,000000,40.881,41.34,39.087,39.116,46909,0
+XPP.US,D,20110929,000000,40.958,41.016,39.383,40.052,48536,0
+XPP.US,D,20110930,000000,36.947,38.036,35.124,35.553,45395,0
+XPP.US,D,20111003,000000,33.644,34.971,32.679,32.718,42095,0
+XPP.US,D,20111004,000000,30.721,32.937,30.176,32.937,163271,0
+XPP.US,D,20111005,000000,32.574,35.486,32.555,35.438,161219,0
+XPP.US,D,20111006,000000,34.865,36.412,34.217,36.356,91626,0
+XPP.US,D,20111007,000000,36.966,37.196,35.323,35.524,134135,0
+XPP.US,D,20111010,000000,37.129,39.23,37.129,39.23,76625,0
+XPP.US,D,20111011,000000,39.316,41.837,39.154,40.863,44485,0
+XPP.US,D,20111012,000000,42.649,45.094,42.649,44.282,87525,0
+XPP.US,D,20111013,000000,43.402,43.574,41.732,43.174,42758,0
+XPP.US,D,20111014,000000,43.069,44.043,42.859,44.043,51871,0
+XPP.US,D,20111017,000000,43.327,43.337,41.206,41.35,42485,0
+XPP.US,D,20111018,000000,40.739,42.878,39.583,42.639,27389,0
+XPP.US,D,20111019,000000,41.282,42.028,40.081,40.118,44148,0
+XPP.US,D,20111020,000000,39.288,39.354,37.416,38.838,62606,0
+XPP.US,D,20111021,000000,39.775,41.064,39.775,40.929,55291,0
+XPP.US,D,20111024,000000,43.165,46.019,42.831,45.284,81629,0
+XPP.US,D,20111025,000000,44.883,45.103,43.738,43.91,55288,0
+XPP.US,D,20111026,000000,47.042,47.749,45.131,47.471,90047,0
+XPP.US,D,20111027,000000,51.817,54.374,50.271,53.021,127799,0
+XPP.US,D,20111028,000000,51.224,52.638,51.053,51.846,84789,0
+XPP.US,D,20111031,000000,48.628,49.085,46.985,46.985,41934,0
+XPP.US,D,20111101,000000,44.444,46.259,43.402,45.685,59996,0
+XPP.US,D,20111102,000000,49.019,50.671,48.465,50.671,25856,0
+XPP.US,D,20111103,000000,50.937,53.104,49.972,52.361,41982,0
+XPP.US,D,20111104,000000,51.558,51.722,49.286,51.167,29176,0
+XPP.US,D,20111107,000000,51.606,52.733,50.681,52.6,48134,0
+XPP.US,D,20111108,000000,53.058,54.91,51.769,54.777,52408,0
+XPP.US,D,20111109,000000,50.681,51.129,47.863,48.675,74758,0
+XPP.US,D,20111110,000000,50.097,50.402,48.704,49.267,39468,0
+XPP.US,D,20111111,000000,50.45,51.988,50.309,51.329,41515,0
+XPP.US,D,20111114,000000,50.976,50.976,49.057,50.04,26586,0
+XPP.US,D,20111115,000000,50.347,51.894,50.184,51.253,39650,0
+XPP.US,D,20111116,000000,48.063,49.229,46.956,47.138,59119,0
+XPP.US,D,20111117,000000,47.327,47.749,44.186,44.511,82579,0
+XPP.US,D,20111118,000000,45.419,45.486,44.454,44.788,34855,0
+XPP.US,D,20111121,000000,42.504,42.601,40.824,42.009,107225,0
+XPP.US,D,20111122,000000,42.152,42.831,41.103,42.075,51535,0
+XPP.US,D,20111123,000000,40.997,41.064,39.727,39.956,51677,0
+XPP.US,D,20111125,000000,39.966,40.834,39.804,39.86,21891,0
+XPP.US,D,20111128,000000,42.983,43.26,42.095,42.755,47541,0
+XPP.US,D,20111129,000000,42.458,43.365,41.952,42.046,68095,0
+XPP.US,D,20111130,000000,46.134,47.452,46.001,46.86,108694,0
+XPP.US,D,20111201,000000,47.673,48.503,47.529,47.749,79799,0
+XPP.US,D,20111202,000000,48.532,48.932,47.033,47.251,33773,0
+XPP.US,D,20111205,000000,48.961,49.391,48.006,48.474,74804,0
+XPP.US,D,20111206,000000,47.692,48.33,47.033,47.653,55742,0
+XPP.US,D,20111207,000000,47.433,48.57,46.975,48.273,21023,0
+XPP.US,D,20111208,000000,47.138,47.5,45.169,45.4,54437,0
+XPP.US,D,20111209,000000,45.916,47.404,45.877,46.841,37472,0
+XPP.US,D,20111212,000000,44.406,44.406,42.697,43.346,60230,0
+XPP.US,D,20111213,000000,44.235,44.626,42.467,42.849,35427,0
+XPP.US,D,20111214,000000,42.495,42.678,41.617,41.875,132732,0
+XPP.US,D,20111215,000000,42.239,42.372,41.103,41.321,40015,0
+XPP.US,D,20111216,000000,42.581,43.537,42.095,42.353,24498,0
+XPP.US,D,20111219,000000,42.114,42.306,40.175,40.289,35190,0
+XPP.US,D,20111220,000000,41.97,43.796,41.97,43.642,34988,0
+XPP.US,D,20111221,000000,42.104,43.031,41.436,43.031,31891,0
+XPP.US,D,20111222,000000,43.079,44.683,43.021,44.387,17598,0
+XPP.US,D,20111223,000000,44.262,44.491,43.929,44.482,9013,0
+XPP.US,D,20111227,000000,44.061,44.406,43.709,44.005,15378,0
+XPP.US,D,20111228,000000,43.117,43.269,42.191,42.439,19060,0
+XPP.US,D,20111229,000000,42.783,43.298,42.783,43.232,8911,0
+XPP.US,D,20111230,000000,43.108,43.537,43.079,43.356,3664,0
+XPP.US,D,20120103,000000,45.552,46.458,45.552,46.019,21143,0
+XPP.US,D,20120104,000000,44.415,44.893,44.148,44.854,25656,0
+XPP.US,D,20120105,000000,44.53,45.543,44.052,45.313,23127,0
+XPP.US,D,20120106,000000,44.559,44.559,43.594,43.891,22986,0
+XPP.US,D,20120109,000000,45.515,45.953,45.381,45.877,22180,0
+XPP.US,D,20120110,000000,47.776,48.789,47.776,48.111,44676,0
+XPP.US,D,20120111,000000,47.815,48.121,47.52,47.958,30449,0
+XPP.US,D,20120112,000000,48.179,48.283,47.51,48.169,17235,0
+XPP.US,D,20120113,000000,47.27,48.121,46.793,47.987,18016,0
+XPP.US,D,20120117,000000,50.347,50.613,49.792,50.232,47251,0
+XPP.US,D,20120118,000000,50.411,52.132,50.28,52.016,47657,0
+XPP.US,D,20120119,000000,53.04,53.335,52.332,52.905,28094,0
+XPP.US,D,20120120,000000,52.275,53.152,51.884,53.011,19356,0
+XPP.US,D,20120123,000000,53.316,54.882,53.258,53.592,29271,0
+XPP.US,D,20120124,000000,53.001,54.195,52.543,53.803,20001,0
+XPP.US,D,20120125,000000,53.668,55.417,53.21,55.188,17356,0
+XPP.US,D,20120126,000000,55.894,56.229,54.272,54.423,38142,0
+XPP.US,D,20120127,000000,54.833,55.732,54.833,55.647,18023,0
+XPP.US,D,20120130,000000,52.217,53.087,51.482,52.591,26426,0
+XPP.US,D,20120131,000000,53.813,53.813,52.562,53.326,8194,0
+XPP.US,D,20120201,000000,54.968,55.818,54.538,55.15,30797,0
+XPP.US,D,20120202,000000,56.515,57.299,56.267,56.611,21380,0
+XPP.US,D,20120203,000000,58.052,58.597,57.67,58.148,321139,0
+XPP.US,D,20120206,000000,56.209,56.62,56.008,56.39,84693,0
+XPP.US,D,20120207,000000,55.579,56.209,54.91,55.942,48112,0
+XPP.US,D,20120208,000000,56.877,57.881,56.84,57.805,42560,0
+XPP.US,D,20120209,000000,57.508,57.718,56.085,57.03,60010,0
+XPP.US,D,20120210,000000,54.09,54.138,52.963,53.697,44309,0
+XPP.US,D,20120213,000000,55.245,55.465,54.719,55.064,32960,0
+XPP.US,D,20120214,000000,54.709,54.968,54.291,54.959,19818,0
+XPP.US,D,20120215,000000,56.954,57.087,55.903,56.056,28601,0
+XPP.US,D,20120216,000000,56.267,57.564,55.903,57.555,31457,0
+XPP.US,D,20120217,000000,57.928,57.928,56.935,57.413,11465,0
+XPP.US,D,20120221,000000,56.954,57.299,56.095,56.506,20249,0
+XPP.US,D,20120222,000000,57.222,57.622,56.945,57.46,12137,0
+XPP.US,D,20120223,000000,57.154,57.328,56.725,57.011,40582,0
+XPP.US,D,20120224,000000,56.877,57.709,56.877,57.164,13265,0
+XPP.US,D,20120227,000000,55.131,56.152,54.701,55.866,17619,0
+XPP.US,D,20120228,000000,57.087,57.651,56.772,57.508,33627,0
+XPP.US,D,20120229,000000,57.985,58.74,57.135,57.366,25105,0
+XPP.US,D,20120301,000000,57.251,57.776,56.82,57.612,21528,0
+XPP.US,D,20120302,000000,57.087,57.508,56.706,57.385,13513,0
+XPP.US,D,20120305,000000,55.282,55.502,53.993,54.384,31015,0
+XPP.US,D,20120306,000000,51.005,51.005,49.859,50.469,51401,0
+XPP.US,D,20120307,000000,50.613,51.129,50.337,50.843,6885,0
+XPP.US,D,20120308,000000,52.857,53.47,52.361,53.191,18641,0
+XPP.US,D,20120309,000000,53.87,54.223,53.564,53.813,14755,0
+XPP.US,D,20120312,000000,53.63,53.764,53.068,53.21,14235,0
+XPP.US,D,20120313,000000,54.374,56.448,54.214,56.419,28127,0
+XPP.US,D,20120314,000000,54.605,55.102,52.524,52.79,42925,0
+XPP.US,D,20120315,000000,52.828,53.393,52.495,53.355,29182,0
+XPP.US,D,20120316,000000,53.191,53.488,52.609,53.096,25564,0
+XPP.US,D,20120319,000000,50.785,51.568,50.757,50.91,38175,0
+XPP.US,D,20120320,000000,49.038,49.114,48.283,49.019,49069,0
+XPP.US,D,20120321,000000,48.865,49.572,48.666,49.391,18929,0
+XPP.US,D,20120322,000000,48.33,48.397,47.366,47.987,25893,0
+XPP.US,D,20120323,000000,47.5,48.179,47.27,48.092,22429,0
+XPP.US,D,20120326,000000,48.493,49.248,48.426,49.114,29346,0
+XPP.US,D,20120327,000000,49.439,49.516,48.779,48.884,11969,0
+XPP.US,D,20120328,000000,48.378,48.378,46.975,47.52,28693,0
+XPP.US,D,20120329,000000,45.858,46.688,44.883,46.412,51099,0
+XPP.US,D,20120330,000000,47.815,47.911,47.081,47.327,30564,0
+XPP.US,D,20120402,000000,47.175,48.903,46.927,48.445,21180,0
+XPP.US,D,20120403,000000,48.971,49.019,47.815,48.779,26944,0
+XPP.US,D,20120404,000000,47.071,47.471,46.497,47.299,18603,0
+XPP.US,D,20120405,000000,47.299,48.388,47.299,48.33,16784,0
+XPP.US,D,20120409,000000,46.64,46.936,46.383,46.477,25153,0
+XPP.US,D,20120410,000000,46.458,46.564,44.597,45.007,37208,0
+XPP.US,D,20120411,000000,46.326,46.468,45.858,46.058,21523,0
+XPP.US,D,20120412,000000,47.052,49.516,47.052,49.296,53256,0
+XPP.US,D,20120413,000000,49.534,49.658,48.321,49.296,31410,0
+XPP.US,D,20120416,000000,49.773,49.944,47.997,48.378,39816,0
+XPP.US,D,20120417,000000,48.942,49.725,48.675,49.516,37894,0
+XPP.US,D,20120418,000000,49.19,49.735,49.057,49.582,24815,0
+XPP.US,D,20120419,000000,50.356,51.053,49.449,50.184,38758,0
+XPP.US,D,20120420,000000,50.947,51.75,50.747,50.795,58034,0
+XPP.US,D,20120423,000000,48.263,48.445,47.166,48.159,52992,0
+XPP.US,D,20120424,000000,48.704,49.277,48.484,48.618,28703,0
+XPP.US,D,20120425,000000,49.267,49.543,48.884,49.478,11157,0
+XPP.US,D,20120426,000000,49.677,50.411,49.667,50.174,20719,0
+XPP.US,D,20120427,000000,50.117,50.613,49.507,50.421,24716,0
+XPP.US,D,20120430,000000,50.785,50.966,49.935,50.575,17422,0
+XPP.US,D,20120501,000000,50.632,52.303,50.604,51.693,21000,0
+XPP.US,D,20120502,000000,51.11,51.635,50.488,51.529,18478,0
+XPP.US,D,20120503,000000,51.224,51.224,50.327,50.555,17688,0
+XPP.US,D,20120504,000000,49.85,50.049,48.704,48.98,12075,0
+XPP.US,D,20120507,000000,48.704,49.095,48.368,48.685,21579,0
+XPP.US,D,20120508,000000,47.394,47.452,45.552,46.669,74150,0
+XPP.US,D,20120509,000000,45.198,45.762,44.491,45.352,39940,0
+XPP.US,D,20120510,000000,45.552,45.589,44.836,44.999,18838,0
+XPP.US,D,20120511,000000,44.071,44.902,43.565,43.938,41404,0
+XPP.US,D,20120514,000000,42.504,42.868,41.97,42.381,38181,0
+XPP.US,D,20120515,000000,42.707,42.973,41.961,42.353,33761,0
+XPP.US,D,20120516,000000,41.159,41.751,40.442,40.442,44745,0
+XPP.US,D,20120517,000000,40.042,40.223,38.647,38.714,25356,0
+XPP.US,D,20120518,000000,39.02,39.182,38.16,38.275,18499,0
+XPP.US,D,20120521,000000,38.772,40.233,38.714,40.156,30880,0
+XPP.US,D,20120522,000000,40.013,40.568,38.79,39.602,71610,0
+XPP.US,D,20120523,000000,38.532,38.877,37.626,38.819,44132,0
+XPP.US,D,20120524,000000,38.877,38.962,37.149,37.588,19310,0
+XPP.US,D,20120525,000000,37.243,37.301,36.976,37.262,18497,0
+XPP.US,D,20120529,000000,40.071,40.262,39.546,40.165,53910,0
+XPP.US,D,20120530,000000,38.676,38.867,38.227,38.772,23280,0
+XPP.US,D,20120531,000000,39.421,39.727,38.541,39.345,43989,0
+XPP.US,D,20120601,000000,37.654,38.046,37.301,37.339,43714,0
+XPP.US,D,20120604,000000,37.062,37.483,36.575,37.168,26301,0
+XPP.US,D,20120605,000000,37.349,37.521,36.729,37.281,14888,0
+XPP.US,D,20120606,000000,38.17,39.421,38.093,39.278,15835,0
+XPP.US,D,20120607,000000,41.837,41.856,39.678,39.88,72252,0
+XPP.US,D,20120608,000000,38.036,38.102,37.368,37.663,35789,0
+XPP.US,D,20120611,000000,39.22,39.24,37.492,37.55,31775,0
+XPP.US,D,20120612,000000,38.896,39.393,38.486,39.316,19561,0
+XPP.US,D,20120613,000000,39.478,40.357,39.478,39.602,31092,0
+XPP.US,D,20120614,000000,38.962,40.394,38.829,39.832,26704,0
+XPP.US,D,20120615,000000,40.91,41.523,40.786,41.523,44737,0
+XPP.US,D,20120618,000000,41.58,41.99,41.282,41.875,25142,0
+XPP.US,D,20120619,000000,42.162,43.117,42.162,42.678,41546,0
+XPP.US,D,20120620,000000,42.268,42.572,41.446,42.239,15121,0
+XPP.US,D,20120621,000000,40.987,40.987,38.657,38.666,29543,0
+XPP.US,D,20120622,000000,38.829,38.972,38.4,38.819,23013,0
+XPP.US,D,20120625,000000,37.816,37.816,36.748,37.178,16386,0
+XPP.US,D,20120626,000000,38.208,38.304,37.778,37.961,14141,0
+XPP.US,D,20120627,000000,38.972,39.325,38.714,39.049,26422,0
+XPP.US,D,20120628,000000,38.026,38.637,37.683,38.637,23378,0
+XPP.US,D,20120629,000000,40.529,41.646,40.318,41.533,46187,0
+XPP.US,D,20120702,000000,41.427,41.637,40.72,41.398,22443,0
+XPP.US,D,20120703,000000,41.894,42.916,41.894,42.783,10262,0
+XPP.US,D,20120705,000000,42.372,42.916,42.21,42.485,35309,0
+XPP.US,D,20120706,000000,41.302,41.436,40.394,40.92,54650,0
+XPP.US,D,20120709,000000,40.185,40.185,39.421,39.947,26183,0
+XPP.US,D,20120710,000000,40.042,40.042,38.046,38.438,31111,0
+XPP.US,D,20120711,000000,39.296,39.526,38.734,39.116,15743,0
+XPP.US,D,20120712,000000,37.54,37.903,37.033,37.644,75230,0
+XPP.US,D,20120713,000000,38.198,39.02,38.198,38.829,28002,0
+XPP.US,D,20120716,000000,38.131,38.514,37.778,38.477,8587,0
+XPP.US,D,20120717,000000,39.612,40.404,38.705,40.185,43832,0
+XPP.US,D,20120718,000000,39.63,39.87,39.63,39.698,18766,0
+XPP.US,D,20120719,000000,40.824,41.808,40.824,41.485,44652,0
+XPP.US,D,20120720,000000,41.206,41.206,39.88,40.423,33353,0
+XPP.US,D,20120723,000000,38.237,39.106,37.797,38.819,95138,0
+XPP.US,D,20120724,000000,38.695,38.695,37.961,38.523,33322,0
+XPP.US,D,20120725,000000,39.393,39.583,38.781,38.991,23480,0
+XPP.US,D,20120726,000000,40.109,40.539,39.804,40.328,35101,0
+XPP.US,D,20120727,000000,41.159,43.002,40.873,42.514,43325,0
+XPP.US,D,20120730,000000,42.401,42.668,42.181,42.362,35607,0
+XPP.US,D,20120731,000000,42.897,43.279,42.658,42.726,30468,0
+XPP.US,D,20120801,000000,43.537,43.555,42.763,42.887,16729,0
+XPP.US,D,20120802,000000,41.98,42.668,41.542,42.133,28378,0
+XPP.US,D,20120803,000000,43.431,44.425,43.431,44.1,54813,0
+XPP.US,D,20120806,000000,44.406,45.255,44.406,44.607,29462,0
+XPP.US,D,20120807,000000,45.458,45.685,45.122,45.188,25374,0
+XPP.US,D,20120808,000000,45.026,45.656,45.026,45.159,6314,0
+XPP.US,D,20120809,000000,46.029,46.326,45.458,45.458,14720,0
+XPP.US,D,20120810,000000,44.817,45.381,44.693,45.207,10094,0
+XPP.US,D,20120813,000000,44.53,44.788,44.215,44.588,11813,0
+XPP.US,D,20120814,000000,45.448,45.515,45.075,45.113,11642,0
+XPP.US,D,20120815,000000,44.435,44.769,44.435,44.655,1858,0
+XPP.US,D,20120816,000000,43.7,43.976,43.269,43.719,21411,0
+XPP.US,D,20120817,000000,43.757,43.929,43.184,43.402,14948,0
+XPP.US,D,20120820,000000,42.811,43.337,42.707,43.279,7515,0
+XPP.US,D,20120821,000000,43.402,43.757,42.726,42.963,36069,0
+XPP.US,D,20120822,000000,42.458,42.907,42.095,42.878,10636,0
+XPP.US,D,20120823,000000,43.289,43.289,42.658,42.658,11080,0
+XPP.US,D,20120824,000000,42.172,42.353,41.523,42.22,17993,0
+XPP.US,D,20120827,000000,41.713,41.713,40.834,41.074,12134,0
+XPP.US,D,20120828,000000,41.187,41.292,40.815,41.244,7822,0
+XPP.US,D,20120829,000000,41.141,41.178,40.587,40.92,11414,0
+XPP.US,D,20120830,000000,39.86,40.081,39.546,39.688,26297,0
+XPP.US,D,20120831,000000,39.994,40.309,39.688,39.832,13215,0
+XPP.US,D,20120904,000000,38.858,38.858,38.198,38.39,29618,0
+XPP.US,D,20120905,000000,37.607,37.778,37.378,37.778,20555,0
+XPP.US,D,20120906,000000,38.036,39.249,38.036,39.03,28476,0
+XPP.US,D,20120907,000000,41.151,41.523,41.026,41.254,32666,0
+XPP.US,D,20120910,000000,40.481,40.654,39.707,39.755,24683,0
+XPP.US,D,20120911,000000,40.242,40.853,40.165,40.805,22546,0
+XPP.US,D,20120912,000000,41.35,41.665,41.064,41.494,22733,0
+XPP.US,D,20120913,000000,41.408,44.215,41.112,43.547,60179,0
+XPP.US,D,20120914,000000,45.094,46.058,44.655,45.113,55175,0
+XPP.US,D,20120917,000000,44.597,44.617,43.901,43.956,24086,0
+XPP.US,D,20120918,000000,43.489,43.728,43.012,43.374,29382,0
+XPP.US,D,20120919,000000,44.406,44.97,44.311,44.769,34101,0
+XPP.US,D,20120920,000000,43.242,43.479,42.868,43.431,42919,0
+XPP.US,D,20120921,000000,44.454,44.454,43.881,43.891,31662,0
+XPP.US,D,20120924,000000,43.508,43.976,43.298,43.777,33418,0
+XPP.US,D,20120925,000000,43.671,44.052,42.514,42.514,27747,0
+XPP.US,D,20120926,000000,42.514,42.514,41.627,41.789,24180,0
+XPP.US,D,20120927,000000,43.584,44.024,43.137,43.872,50776,0
+XPP.US,D,20120928,000000,43.661,43.948,43.384,43.555,17352,0
+XPP.US,D,20121001,000000,44.177,45.113,43.642,44.387,33099,0
+XPP.US,D,20121002,000000,44.883,44.931,43.956,44.33,24595,0
+XPP.US,D,20121003,000000,44.052,44.501,43.796,44.387,18256,0
+XPP.US,D,20121004,000000,44.415,45.141,44.225,44.979,20876,0
+XPP.US,D,20121005,000000,45.925,46.412,45.448,45.486,34962,0
+XPP.US,D,20121008,000000,44.348,44.54,44.148,44.54,4550,0
+XPP.US,D,20121009,000000,45.589,45.589,44.491,44.607,32268,0
+XPP.US,D,20121010,000000,45.543,45.543,45.084,45.294,27642,0
+XPP.US,D,20121011,000000,47.319,47.902,47.223,47.375,52219,0
+XPP.US,D,20121012,000000,47.796,48.551,47.375,48.054,41792,0
+XPP.US,D,20121015,000000,48.532,48.942,48.169,48.923,24963,0
+XPP.US,D,20121016,000000,49.095,49.658,49.009,49.516,26386,0
+XPP.US,D,20121017,000000,49.2,51.043,49.142,50.7,31583,0
+XPP.US,D,20121018,000000,51.024,51.568,50.623,50.966,81768,0
+XPP.US,D,20121019,000000,50.995,50.995,49.954,50.136,30338,0
+XPP.US,D,20121022,000000,51.606,51.988,50.929,51.51,26615,0
+XPP.US,D,20121023,000000,50.411,50.44,49.248,49.783,54669,0
+XPP.US,D,20121024,000000,51.139,51.224,50.299,50.347,25242,0
+XPP.US,D,20121025,000000,51.177,51.396,50.604,51.119,30607,0
+XPP.US,D,20121026,000000,49.821,49.897,49.123,49.61,21791,0
+XPP.US,D,20121031,000000,50.001,50.194,49.019,49.123,13427,0
+XPP.US,D,20121101,000000,51.606,52.294,47.749,51.759,45702,0
+XPP.US,D,20121102,000000,52.819,52.819,50.929,50.995,21916,0
+XPP.US,D,20121105,000000,51.548,51.98,50.613,51.74,18790,0
+XPP.US,D,20121106,000000,51.501,52.828,51.501,52.695,22438,0
+XPP.US,D,20121107,000000,51.167,51.167,49.783,50.43,39556,0
+XPP.US,D,20121108,000000,50.271,50.271,48.044,48.59,31280,0
+XPP.US,D,20121109,000000,47.815,48.846,47.538,48.321,24422,0
+XPP.US,D,20121112,000000,48.484,48.961,48.416,48.541,17127,0
+XPP.US,D,20121113,000000,46.793,47.385,46.153,46.985,30149,0
+XPP.US,D,20121114,000000,47.653,47.758,46.269,46.487,19279,0
+XPP.US,D,20121115,000000,45.896,46.422,45.646,46.326,23904,0
+XPP.US,D,20121116,000000,46.506,46.659,45.713,46.458,25866,0
+XPP.US,D,20121119,000000,47.892,48.714,47.892,48.503,32982,0
+XPP.US,D,20121120,000000,47.327,47.557,46.679,47.529,30041,0
+XPP.US,D,20121121,000000,48.609,48.913,48.063,48.599,21264,0
+XPP.US,D,20121123,000000,50.546,50.976,50.43,50.852,24203,0
+XPP.US,D,20121126,000000,50.194,50.536,49.982,50.536,17390,0
+XPP.US,D,20121127,000000,49.725,49.982,49.343,49.372,12566,0
+XPP.US,D,20121128,000000,48.321,49.343,47.749,49.248,26967,0
+XPP.US,D,20121129,000000,49.783,49.963,49.132,49.18,13080,0
+XPP.US,D,20121130,000000,50.366,50.395,49.897,49.982,13351,0
+XPP.US,D,20121203,000000,49.619,49.648,48.942,49.038,11326,0
+XPP.US,D,20121204,000000,49.629,50.411,49.629,49.735,15422,0
+XPP.US,D,20121205,000000,52.389,53.516,52.132,52.638,57163,0
+XPP.US,D,20121206,000000,52.457,53.181,52.151,53.181,65238,0
+XPP.US,D,20121207,000000,53.545,53.687,53.249,53.564,28120,0
+XPP.US,D,20121210,000000,54.032,54.997,54.003,54.451,54063,0
+XPP.US,D,20121211,000000,54.272,55.178,54.175,54.644,35853,0
+XPP.US,D,20121212,000000,55.637,56.047,55.131,55.14,76911,0
+XPP.US,D,20121213,000000,54.596,54.853,53.861,54.138,38162,0
+XPP.US,D,20121214,000000,55.866,56.419,55.761,55.98,42251,0
+XPP.US,D,20121217,000000,56.181,56.448,56.008,56.352,58885,0
+XPP.US,D,20121218,000000,55.96,57.049,55.502,56.916,34433,0
+XPP.US,D,20121219,000000,57.021,57.193,56.62,56.716,15911,0
+XPP.US,D,20121220,000000,56.792,57.661,56.792,57.527,23624,0
+XPP.US,D,20121221,000000,55.388,55.97,55.092,55.97,55704,0
+XPP.US,D,20121224,000000,56.066,56.066,55.407,55.751,11724,0
+XPP.US,D,20121226,000000,56.744,57.395,56.696,56.696,15418,0
+XPP.US,D,20121227,000000,56.916,57.202,56.037,56.811,59467,0
+XPP.US,D,20121228,000000,56.258,57.318,54.91,57.049,33802,0
+XPP.US,D,20121231,000000,57.776,59.638,57.776,59.561,58264,0
+XPP.US,D,20130102,000000,62.454,63.944,62.387,63.668,77329,0
+XPP.US,D,20130103,000000,63.381,63.982,62.665,62.923,80177,0
+XPP.US,D,20130104,000000,62.254,63.142,62.083,63,43532,0
+XPP.US,D,20130107,000000,62.044,62.102,61.748,61.977,31477,0
+XPP.US,D,20130108,000000,60.21,60.21,59.084,60.001,68596,0
+XPP.US,D,20130109,000000,60.974,61.585,60.879,61.118,38740,0
+XPP.US,D,20130110,000000,62.377,63.038,61.948,62.646,30019,0
+XPP.US,D,20130111,000000,61.203,61.357,60.65,61.271,28382,0
+XPP.US,D,20130114,000000,62.329,62.435,61.719,62.301,21835,0
+XPP.US,D,20130115,000000,61.967,61.996,61.537,61.939,26627,0
+XPP.US,D,20130116,000000,60.793,61.729,60.744,61.719,14302,0
+XPP.US,D,20130117,000000,61.767,62.637,61.767,62.237,9991,0
+XPP.US,D,20130118,000000,63.123,63.754,62.78,63.324,28253,0
+XPP.US,D,20130122,000000,63.725,64.698,63.076,63.342,36178,0
+XPP.US,D,20130123,000000,63.086,63.086,62.493,62.741,21589,0
+XPP.US,D,20130124,000000,62.933,63.544,62.599,62.646,32010,0
+XPP.US,D,20130125,000000,62.006,62.006,60.697,61.461,44809,0
+XPP.US,D,20130128,000000,61.806,62.006,60.974,61.003,20754,0
+XPP.US,D,20130129,000000,61.386,62.913,61.367,62.741,24403,0
+XPP.US,D,20130130,000000,63.029,63.228,62.798,62.875,18533,0
+XPP.US,D,20130131,000000,62.416,62.836,62.179,62.531,14135,0
+XPP.US,D,20130201,000000,63.429,63.925,63.123,63.601,63832,0
+XPP.US,D,20130204,000000,61.806,61.967,59.733,60.096,98409,0
+XPP.US,D,20130205,000000,59.877,60.296,59.351,59.925,55959,0
+XPP.US,D,20130206,000000,58.98,59.638,58.721,59.638,51315,0
+XPP.US,D,20130207,000000,57.413,57.451,56.171,56.84,97994,0
+XPP.US,D,20130208,000000,56.887,57.863,56.887,57.689,32848,0
+XPP.US,D,20130211,000000,57.564,57.632,56.887,57.442,13378,0
+XPP.US,D,20130212,000000,57.603,58.043,57.241,57.593,12557,0
+XPP.US,D,20130213,000000,58.081,58.444,58.071,58.235,10335,0
+XPP.US,D,20130214,000000,58.731,58.98,58.51,58.797,19388,0
+XPP.US,D,20130215,000000,59.466,59.466,58.491,58.98,18320,0
+XPP.US,D,20130219,000000,56.39,56.82,56.314,56.515,38901,0
+XPP.US,D,20130220,000000,56.649,56.649,55.131,55.417,33806,0
+XPP.US,D,20130221,000000,54.167,54.195,53.152,53.822,61331,0
+XPP.US,D,20130222,000000,53.945,54.167,53.526,53.936,38820,0
+XPP.US,D,20130225,000000,54.586,55.197,52.505,52.647,48936,0
+XPP.US,D,20130226,000000,52.524,53.021,51.73,52.695,19226,0
+XPP.US,D,20130227,000000,52.524,54.147,52.524,53.764,23960,0
+XPP.US,D,20130228,000000,55.178,55.866,54.92,55.084,42418,0
+XPP.US,D,20130301,000000,53.955,54.366,53.403,54.07,26973,0
+XPP.US,D,20130304,000000,51.74,52.227,51.377,52.227,33958,0
+XPP.US,D,20130305,000000,52.714,53.297,52.495,52.819,21571,0
+XPP.US,D,20130306,000000,53.955,53.993,53.441,53.687,15063,0
+XPP.US,D,20130307,000000,53.755,54.061,53.432,54.003,19345,0
+XPP.US,D,20130308,000000,55.771,55.903,54.959,55.388,41809,0
+XPP.US,D,20130311,000000,54.634,55.026,53.955,54.167,37196,0
+XPP.US,D,20130312,000000,53.258,53.258,51.884,52.37,58611,0
+XPP.US,D,20130313,000000,51.053,51.053,50.469,50.613,59375,0
+XPP.US,D,20130314,000000,51.339,51.941,51.339,51.645,19477,0
+XPP.US,D,20130315,000000,50.44,51.167,50.232,50.89,30577,0
+XPP.US,D,20130318,000000,49.104,49.487,48.77,49.019,25043,0
+XPP.US,D,20130319,000000,48.025,48.254,46.936,47.853,66189,0
+XPP.US,D,20130320,000000,50.28,50.69,49.773,50.299,42544,0
+XPP.US,D,20130321,000000,49.382,49.687,49,49.132,27905,0
+XPP.US,D,20130322,000000,49.267,49.543,49.123,49.439,7770,0
+XPP.US,D,20130325,000000,49.667,50.223,48.638,48.884,14511,0
+XPP.US,D,20130326,000000,50.29,50.623,50.194,50.309,20035,0
+XPP.US,D,20130327,000000,50.059,50.43,49.468,50.43,22352,0
+XPP.US,D,20130328,000000,49.038,49.553,48.656,49.439,20042,0
+XPP.US,D,20130401,000000,49.152,49.152,47.796,48.131,21754,0
+XPP.US,D,20130402,000000,48.618,48.836,48.121,48.216,19060,0
+XPP.US,D,20130403,000000,47.949,48.131,46.336,46.583,29175,0
+XPP.US,D,20130404,000000,46.735,46.908,46.182,46.908,16306,0
+XPP.US,D,20130405,000000,44.301,46.172,44.043,46.048,31834,0
+XPP.US,D,20130408,000000,45.275,46.278,45.122,45.982,22041,0
+XPP.US,D,20130409,000000,46.784,48.169,46.669,47.548,34054,0
+XPP.US,D,20130410,000000,47.987,48.57,47.987,48.083,48441,0
+XPP.US,D,20130411,000000,47.93,47.997,47.471,47.644,29133,0
+XPP.US,D,20130412,000000,47.11,47.129,46.163,46.86,29938,0
+XPP.US,D,20130415,000000,45.246,45.477,44.109,44.109,43777,0
+XPP.US,D,20130416,000000,45.704,45.819,45.075,45.81,17306,0
+XPP.US,D,20130417,000000,44.301,44.358,43.04,43.872,35851,0
+XPP.US,D,20130418,000000,44.683,44.683,43.767,44.1,27611,0
+XPP.US,D,20130419,000000,46.593,47.27,46.497,46.936,47314,0
+XPP.US,D,20130422,000000,47.27,47.414,46.622,47.414,35061,0
+XPP.US,D,20130423,000000,46.134,47.119,46.019,46.917,16988,0
+XPP.US,D,20130424,000000,47.042,48.416,47.042,48.073,10936,0
+XPP.US,D,20130425,000000,49.161,50.174,49,49.534,52435,0
+XPP.US,D,20130426,000000,49.619,49.735,48.666,49.248,30088,0
+XPP.US,D,20130429,000000,49.706,50.852,49.468,50.575,25510,0
+XPP.US,D,20130430,000000,50.632,51.558,50.261,51.558,69247,0
+XPP.US,D,20130501,000000,51.139,51.139,49.792,49.802,11403,0
+XPP.US,D,20130502,000000,49.935,50.613,49.812,50.604,36131,0
+XPP.US,D,20130503,000000,51.119,52.151,51.091,51.425,34728,0
+XPP.US,D,20130506,000000,51.548,51.97,51.339,51.836,30966,0
+XPP.US,D,20130507,000000,52.867,53.181,52.571,52.992,33343,0
+XPP.US,D,20130508,000000,53.249,54.013,53.077,53.936,51360,0
+XPP.US,D,20130509,000000,53.104,53.268,52.312,52.733,29438,0
+XPP.US,D,20130510,000000,53.422,53.545,52.876,53.239,11010,0
+XPP.US,D,20130513,000000,51.606,51.683,51.263,51.482,20674,0
+XPP.US,D,20130514,000000,51.053,51.904,51.053,51.606,34358,0
+XPP.US,D,20130515,000000,51.148,51.722,51.139,51.529,9612,0
+XPP.US,D,20130516,000000,51.167,51.416,50.814,50.881,28230,0
+XPP.US,D,20130517,000000,51.482,52.035,51.482,51.941,14793,0
+XPP.US,D,20130520,000000,52.534,53.258,52.495,53.258,84012,0
+XPP.US,D,20130521,000000,51.998,52.828,51.798,52.571,26945,0
+XPP.US,D,20130522,000000,52.064,53.096,50.395,50.871,39834,0
+XPP.US,D,20130523,000000,48.216,50.078,46.458,49.992,81647,0
+XPP.US,D,20130524,000000,48.283,48.368,47.5,48.254,46193,0
+XPP.US,D,20130528,000000,50.28,50.546,49.754,49.812,77231,0
+XPP.US,D,20130529,000000,48.599,48.599,47.749,48.302,28742,0
+XPP.US,D,20130530,000000,48.609,49.353,48.59,48.704,19246,0
+XPP.US,D,20130531,000000,48.198,48.198,46.622,46.745,21251,0
+XPP.US,D,20130603,000000,47.615,48.349,47.251,48.235,15555,0
+XPP.US,D,20130604,000000,48.131,48.131,46.735,47.242,19384,0
+XPP.US,D,20130605,000000,47.004,47.004,45.839,45.982,48167,0
+XPP.US,D,20130606,000000,45.371,46.631,45.284,46.603,37518,0
+XPP.US,D,20130607,000000,45.887,46.535,45.207,45.906,26757,0
+XPP.US,D,20130610,000000,45.131,45.342,44.501,45.007,40573,0
+XPP.US,D,20130611,000000,43.393,44.186,43.089,43.69,49930,0
+XPP.US,D,20130612,000000,43.814,43.814,42.726,43.137,41574,0
+XPP.US,D,20130613,000000,42.42,44.339,42.362,44.061,87967,0
+XPP.US,D,20130614,000000,42.543,42.707,41.244,41.684,68113,0
+XPP.US,D,20130617,000000,42.831,43.547,42.553,42.897,26825,0
+XPP.US,D,20130618,000000,42.925,43.155,42.591,42.983,17761,0
+XPP.US,D,20130619,000000,41.885,42.401,40.616,40.796,22451,0
+XPP.US,D,20130620,000000,39.192,39.211,36.402,37.339,92875,0
+XPP.US,D,20130621,000000,38.829,39.593,37.492,38.81,33756,0
+XPP.US,D,20130624,000000,36.384,37.196,35.457,36.739,83347,0
+XPP.US,D,20130625,000000,37.989,38.505,37.243,38.065,51534,0
+XPP.US,D,20130626,000000,39.278,39.707,38.781,39.383,54730,0
+XPP.US,D,20130627,000000,39.688,40.414,39.688,39.956,19628,0
+XPP.US,D,20130628,000000,39.63,40.635,39.488,40.128,36935,0
+XPP.US,D,20130701,000000,40.223,40.729,39.583,39.86,28702,0
+XPP.US,D,20130702,000000,40.033,40.052,38.333,38.887,30256,0
+XPP.US,D,20130703,000000,37.797,38.734,37.445,38.112,26184,0
+XPP.US,D,20130705,000000,39.373,39.373,38.295,39.02,15471,0
+XPP.US,D,20130708,000000,39.135,40.004,39.116,39.306,23949,0
+XPP.US,D,20130709,000000,39.63,40.081,39.498,39.659,6618,0
+XPP.US,D,20130710,000000,40.165,40.271,39.583,39.823,14225,0
+XPP.US,D,20130711,000000,42.707,44.09,42.707,43.995,90315,0
+XPP.US,D,20130712,000000,42.123,42.191,41.408,41.751,39453,0
+XPP.US,D,20130715,000000,41.875,42.687,41.875,42.391,34283,0
+XPP.US,D,20130716,000000,42.514,42.62,42.075,42.62,19223,0
+XPP.US,D,20130717,000000,43.565,43.853,43.108,43.165,12486,0
+XPP.US,D,20130718,000000,42.954,43.337,42.581,42.687,11853,0
+XPP.US,D,20130719,000000,42.707,43.251,42.553,42.897,6335,0
+XPP.US,D,20130722,000000,42.543,43.232,42.239,43.031,49421,0
+XPP.US,D,20130723,000000,45.15,45.858,44.817,45.342,60809,0
+XPP.US,D,20130724,000000,45.188,45.188,43.69,44.491,33909,0
+XPP.US,D,20130725,000000,44.367,45.294,44.367,45.265,32158,0
+XPP.US,D,20130726,000000,44.912,45.618,44.1,45.543,16280,0
+XPP.US,D,20130729,000000,44.626,44.826,44.167,44.444,13592,0
+XPP.US,D,20130730,000000,45.255,45.255,44.444,44.712,9087,0
+XPP.US,D,20130731,000000,44.54,45.284,43.833,44.206,15576,0
+XPP.US,D,20130801,000000,45.131,46.477,45.131,45.963,32994,0
+XPP.US,D,20130802,000000,45.723,46.278,45.723,46.039,8259,0
+XPP.US,D,20130805,000000,45.486,45.486,45.007,45.342,6728,0
+XPP.US,D,20130806,000000,45.046,45.084,44.206,44.597,16145,0
+XPP.US,D,20130807,000000,43.46,43.709,42.954,43.117,22774,0
+XPP.US,D,20130808,000000,43.804,44.922,43.431,44.626,11332,0
+XPP.US,D,20130809,000000,44.54,45.409,44.491,44.902,5749,0
+XPP.US,D,20130812,000000,46.985,48.034,46.888,47.815,40747,0
+XPP.US,D,20130813,000000,49.744,50.421,49.229,49.916,79113,0
+XPP.US,D,20130814,000000,50.136,50.251,49.754,49.963,37057,0
+XPP.US,D,20130815,000000,49.601,49.658,48.646,49.248,30093,0
+XPP.US,D,20130816,000000,50.126,50.232,49.18,49.324,16118,0
+XPP.US,D,20130819,000000,49.916,49.925,48.846,48.942,25493,0
+XPP.US,D,20130820,000000,47.337,48.216,47.337,47.701,33457,0
+XPP.US,D,20130821,000000,46.449,46.583,45.141,45.819,31698,0
+XPP.US,D,20130822,000000,47.433,48.465,47.433,48.283,25073,0
+XPP.US,D,20130823,000000,47.692,48.111,46.956,47.873,11876,0
+XPP.US,D,20130826,000000,48.407,48.761,47.586,47.882,18330,0
+XPP.US,D,20130827,000000,47.157,47.157,46.029,46.24,30459,0
+XPP.US,D,20130828,000000,45.694,46.727,45.637,46.095,8513,0
+XPP.US,D,20130829,000000,46.506,47.251,46.24,46.345,14287,0
+XPP.US,D,20130830,000000,46.44,46.554,45.637,46.468,25757,0
+XPP.US,D,20130903,000000,50.184,50.507,49.305,49.362,50454,0
+XPP.US,D,20130904,000000,50.44,51.272,50.155,51.005,55997,0
+XPP.US,D,20130905,000000,51.548,52.332,51.492,52.083,41020,0
+XPP.US,D,20130906,000000,52.857,53.172,51.836,52.476,35309,0
+XPP.US,D,20130909,000000,53.649,55.207,53.649,55.055,74251,0
+XPP.US,D,20130910,000000,55.989,56.763,55.703,56.591,77246,0
+XPP.US,D,20130911,000000,55.236,55.903,55.026,55.703,45242,0
+XPP.US,D,20130912,000000,55.388,55.407,54.281,54.49,29741,0
+XPP.US,D,20130913,000000,54.147,54.93,54.003,54.748,30421,0
+XPP.US,D,20130916,000000,56.209,56.515,55.436,55.903,37389,0
+XPP.US,D,20130917,000000,55.512,55.637,55.112,55.426,8967,0
+XPP.US,D,20130918,000000,54.615,57.747,54.272,57.612,52320,0
+XPP.US,D,20130919,000000,56.906,57.116,56.018,56.763,38554,0
+XPP.US,D,20130920,000000,57.135,57.135,55.397,55.465,16744,0
+XPP.US,D,20130923,000000,55.512,56.487,55.512,56.076,14505,0
+XPP.US,D,20130924,000000,54.691,55.168,54.233,54.596,16185,0
+XPP.US,D,20130925,000000,54.48,54.682,53.668,53.936,20129,0
+XPP.US,D,20130926,000000,53.89,54.413,53.345,53.984,17923,0
+XPP.US,D,20130927,000000,53.335,53.335,52.809,53.306,47485,0
+XPP.US,D,20130930,000000,51.291,51.73,50.834,51.416,53447,0
+XPP.US,D,20131001,000000,51.988,53.049,51.988,52.973,29588,0
+XPP.US,D,20131002,000000,52.246,53.096,52.093,53.096,23113,0
+XPP.US,D,20131003,000000,54.119,54.128,52.294,52.828,22065,0
+XPP.US,D,20131004,000000,53.764,54.663,53.745,54.262,33039,0
+XPP.US,D,20131007,000000,52.524,53.422,52.466,53.162,13752,0
+XPP.US,D,20131008,000000,54.09,54.223,52.743,52.847,18668,0
+XPP.US,D,20131009,000000,53.432,53.736,52.657,53.374,20761,0
+XPP.US,D,20131010,000000,53.516,54.654,53.46,54.586,30316,0
+XPP.US,D,20131011,000000,54.243,55.359,54.07,55.272,55558,0
+XPP.US,D,20131014,000000,54.328,56.018,54.299,55.598,42431,0
+XPP.US,D,20131015,000000,55.245,55.512,54.243,54.528,31471,0
+XPP.US,D,20131016,000000,54.577,55.253,54.5,54.757,18878,0
+XPP.US,D,20131017,000000,53.755,54.673,53.555,54.509,29297,0
+XPP.US,D,20131018,000000,54.939,55.291,54.644,54.709,45998,0
+XPP.US,D,20131021,000000,54.833,54.959,54.48,54.673,29084,0
+XPP.US,D,20131022,000000,54.682,55.589,54.615,54.682,34502,0
+XPP.US,D,20131023,000000,51.683,51.683,50.919,51.101,85989,0
+XPP.US,D,20131024,000000,50.623,50.623,49.629,49.868,59449,0
+XPP.US,D,20131025,000000,49.61,49.878,49.42,49.792,47425,0
+XPP.US,D,20131028,000000,50.049,50.671,49.935,50.088,32416,0
+XPP.US,D,20131029,000000,51.291,51.674,51.291,51.358,19120,0
+XPP.US,D,20131030,000000,53.306,53.432,52.38,52.799,58636,0
+XPP.US,D,20131031,000000,53.497,53.707,52.771,52.867,33508,0
+XPP.US,D,20131101,000000,53.639,54.051,52.838,53.639,48371,0
+XPP.US,D,20131104,000000,53.48,54.022,53.48,53.822,27391,0
+XPP.US,D,20131105,000000,52.112,52.409,51.788,52.151,38489,0
+XPP.US,D,20131106,000000,52.457,52.657,51.865,52.007,31572,0
+XPP.US,D,20131107,000000,51.759,51.759,50.136,50.356,45781,0
+XPP.US,D,20131108,000000,50.136,50.937,49.754,50.937,25811,0
+XPP.US,D,20131111,000000,51.912,52.322,51.769,51.922,16056,0
+XPP.US,D,20131112,000000,51.645,51.712,50.584,50.995,29490,0
+XPP.US,D,20131113,000000,48.874,49.963,48.798,49.859,32575,0
+XPP.US,D,20131114,000000,49.859,51.014,49.543,50.861,38843,0
+XPP.US,D,20131115,000000,54.432,56.506,54.042,55.33,84853,0
+XPP.US,D,20131118,000000,59.216,60.296,59.093,59.245,152665,0
+XPP.US,D,20131119,000000,59.207,60.143,59.198,59.39,51306,0
+XPP.US,D,20131120,000000,59.207,59.399,58.329,58.444,64186,0
+XPP.US,D,20131121,000000,57.805,58.951,57.584,58.883,62343,0
+XPP.US,D,20131122,000000,58.932,59.743,58.692,59.523,46074,0
+XPP.US,D,20131125,000000,59.018,59.018,57.106,57.318,85842,0
+XPP.US,D,20131126,000000,57.328,58.129,57.097,57.899,26245,0
+XPP.US,D,20131127,000000,59.113,60.354,58.74,60.249,57715,0
+XPP.US,D,20131129,000000,59.82,60.402,59.685,60.096,43157,0
+XPP.US,D,20131202,000000,60.286,60.574,58.864,59.074,115592,0
+XPP.US,D,20131203,000000,58.616,58.797,57.299,58.091,69240,0
+XPP.US,D,20131204,000000,57.824,59.16,57.318,58.616,59270,0
+XPP.US,D,20131205,000000,58.539,58.883,57.899,57.985,21243,0
+XPP.US,D,20131206,000000,59.695,60.44,59.236,60.039,58825,0
+XPP.US,D,20131209,000000,59.543,59.791,59.313,59.342,26560,0
+XPP.US,D,20131210,000000,58.501,59.236,58.254,59.15,27277,0
+XPP.US,D,20131211,000000,56.753,56.782,54.767,55.291,107759,0
+XPP.US,D,20131212,000000,54.471,54.577,53.908,54.262,31722,0
+XPP.US,D,20131213,000000,55.34,55.349,54.461,55.026,52258,0
+XPP.US,D,20131216,000000,55.121,55.856,54.882,54.882,35899,0
+XPP.US,D,20131217,000000,54.08,54.08,53.374,53.545,42071,0
+XPP.US,D,20131218,000000,54.796,56.419,53.201,55.531,65152,0
+XPP.US,D,20131219,000000,53.077,53.649,52.227,53.068,75238,0
+XPP.US,D,20131220,000000,52.341,52.924,52.246,52.409,114051,0
+XPP.US,D,20131223,000000,52.294,52.819,51.827,52.246,48492,0
+XPP.US,D,20131224,000000,53.574,54.384,53.48,54.051,45791,0
+XPP.US,D,20131226,000000,53.383,53.488,53.021,53.316,22683,0
+XPP.US,D,20131227,000000,54.471,54.843,54.147,54.748,28273,0
+XPP.US,D,20131230,000000,54.119,54.528,53.822,54.204,38210,0
+XPP.US,D,20131231,000000,54.548,55.272,54.214,55.272,32245,0
+XPP.US,D,20140102,000000,53.63,53.63,51.683,51.693,60525,0
+XPP.US,D,20140103,000000,51.253,51.253,50.097,50.402,61610,0
+XPP.US,D,20140106,000000,49.353,49.353,48.609,48.656,91660,0
+XPP.US,D,20140107,000000,48.339,48.942,48.207,48.666,70928,0
+XPP.US,D,20140108,000000,49.315,49.982,49.315,49.792,46162,0
+XPP.US,D,20140109,000000,48.77,48.77,47.452,48.083,36191,0
+XPP.US,D,20140110,000000,49.038,49.982,49.009,49.696,39283,0
+XPP.US,D,20140113,000000,48.836,48.836,47.653,47.844,31461,0
+XPP.US,D,20140114,000000,48.33,49.257,47.921,49.248,35224,0
+XPP.US,D,20140115,000000,49,49.315,48.513,49.057,27229,0
+XPP.US,D,20140116,000000,48.722,48.722,48.016,48.159,33661,0
+XPP.US,D,20140117,000000,48.407,48.407,47.653,47.968,28172,0
+XPP.US,D,20140121,000000,48.57,48.675,47.394,48.073,34873,0
+XPP.US,D,20140122,000000,49.439,50.299,49.077,50.29,39513,0
+XPP.US,D,20140123,000000,47.356,47.443,45.723,45.848,90663,0
+XPP.US,D,20140124,000000,45.084,45.084,43.661,43.824,109815,0
+XPP.US,D,20140127,000000,43.929,44.435,42.992,43.613,93172,0
+XPP.US,D,20140128,000000,44.148,44.902,44.1,44.53,33619,0
+XPP.US,D,20140129,000000,44.052,44.96,43.565,44.482,64837,0
+XPP.US,D,20140130,000000,45.332,45.829,44.788,44.788,38208,0
+XPP.US,D,20140131,000000,43.91,44.96,43.527,44.559,46360,0
+XPP.US,D,20140203,000000,44.071,44.109,42.268,42.334,53253,0
+XPP.US,D,20140204,000000,42.668,43.881,42.668,43.489,52248,0
+XPP.US,D,20140205,000000,42.543,42.963,41.77,42.381,72742,0
+XPP.US,D,20140206,000000,42.773,43.804,42.773,43.777,41280,0
+XPP.US,D,20140207,000000,44.243,44.549,43.748,44.09,37010,0
+XPP.US,D,20140210,000000,44.024,44.024,42.849,43.374,28519,0
+XPP.US,D,20140211,000000,45.342,46.698,45.342,46.698,82327,0
+XPP.US,D,20140212,000000,47.634,48.054,46.564,46.603,88421,0
+XPP.US,D,20140213,000000,45.609,46.936,45.609,46.851,47473,0
+XPP.US,D,20140214,000000,47.175,48.016,47.175,47.567,44409,0
+XPP.US,D,20140218,000000,48.102,48.33,47.385,47.682,31344,0
+XPP.US,D,20140219,000000,47.729,48.761,47.52,48.159,75730,0
+XPP.US,D,20140220,000000,46.965,47.663,46.345,47.327,62963,0
+XPP.US,D,20140221,000000,47.11,47.653,47.042,47.576,19256,0
+XPP.US,D,20140224,000000,46.105,47.023,46.105,46.374,76347,0
+XPP.US,D,20140225,000000,45.599,45.694,44.482,44.759,110284,0
+XPP.US,D,20140226,000000,45.646,45.839,44.95,45.075,70190,0
+XPP.US,D,20140227,000000,47.166,47.72,46.88,47.548,92490,0
+XPP.US,D,20140228,000000,47.462,47.557,46.23,46.574,37217,0
+XPP.US,D,20140303,000000,44.989,45.506,44.568,45.4,62315,0
+XPP.US,D,20140304,000000,46.679,46.784,46.086,46.487,58476,0
+XPP.US,D,20140305,000000,44.912,45.694,44.883,45.552,29402,0
+XPP.US,D,20140306,000000,45.848,46.965,45.848,46.449,47304,0
+XPP.US,D,20140307,000000,46.182,46.259,44.836,45.58,56537,0
+XPP.US,D,20140310,000000,43.929,44.09,43.337,44.081,57804,0
+XPP.US,D,20140311,000000,44.024,44.148,42.353,42.687,65360,0
+XPP.US,D,20140312,000000,41.97,42.581,41.589,42.381,53725,0
+XPP.US,D,20140313,000000,42.114,42.114,39.918,40.309,72342,0
+XPP.US,D,20140314,000000,40.394,41.187,40.299,40.452,44056,0
+XPP.US,D,20140317,000000,40.824,41.254,40.558,40.625,19657,0
+XPP.US,D,20140318,000000,41.35,42.143,41.321,41.885,59218,0
+XPP.US,D,20140319,000000,41.122,41.562,40.299,40.596,27323,0
+XPP.US,D,20140320,000000,39.736,40.529,39.44,40.385,36954,0
+XPP.US,D,20140321,000000,42.334,43.843,42.2,42.62,82987,0
+XPP.US,D,20140324,000000,44.177,44.367,43.68,44.033,104781,0
+XPP.US,D,20140325,000000,44.674,45.103,44.387,44.665,30038,0
+XPP.US,D,20140326,000000,45.57,45.858,44.826,44.96,27958,0
+XPP.US,D,20140327,000000,45.39,45.887,45.255,45.57,27527,0
+XPP.US,D,20140328,000000,47.232,48.159,47.129,47.443,61831,0
+XPP.US,D,20140331,000000,47.538,47.863,47.309,47.414,50116,0
+XPP.US,D,20140401,000000,47.624,47.921,47.27,47.739,33109,0
+XPP.US,D,20140402,000000,47.1,47.624,46.965,47.529,16990,0
+XPP.US,D,20140403,000000,47.081,47.471,46.393,47.366,19174,0
+XPP.US,D,20140404,000000,48.159,48.894,46.727,46.956,33523,0
+XPP.US,D,20140407,000000,47.557,47.776,46.956,47.471,31528,0
+XPP.US,D,20140408,000000,49.257,50.049,48.779,48.961,49435,0
+XPP.US,D,20140409,000000,49.878,50.459,49.123,50.136,34787,0
+XPP.US,D,20140410,000000,50.966,51.664,49.658,49.754,56759,0
+XPP.US,D,20140411,000000,47.882,48.532,47.844,48.359,59360,0
+XPP.US,D,20140414,000000,48.836,48.913,48.044,48.484,19256,0
+XPP.US,D,20140415,000000,46.412,46.593,45.227,46.01,77656,0
+XPP.US,D,20140416,000000,46.812,47.452,46.707,47.062,41582,0
+XPP.US,D,20140417,000000,47.1,47.863,46.946,47.375,29314,0
+XPP.US,D,20140421,000000,46.965,46.985,46.317,46.669,15066,0
+XPP.US,D,20140422,000000,46.688,46.707,46.288,46.374,5595,0
+XPP.US,D,20140423,000000,45.103,45.198,44.482,45.094,19329,0
+XPP.US,D,20140424,000000,45.198,45.477,44.665,45.141,15569,0
+XPP.US,D,20140425,000000,43.786,44.482,43.45,44.435,26358,0
+XPP.US,D,20140428,000000,44.177,44.472,43.738,44.206,24213,0
+XPP.US,D,20140429,000000,45.81,46.192,45.438,45.438,34631,0
+XPP.US,D,20140430,000000,44.674,45.065,44.578,45.065,14307,0
+XPP.US,D,20140501,000000,44.989,45.656,44.836,45.188,18585,0
+XPP.US,D,20140502,000000,44.883,45.535,44.731,45.217,18521,0
+XPP.US,D,20140505,000000,44.215,44.617,44.033,44.54,14652,0
+XPP.US,D,20140506,000000,44.415,45.094,44.406,44.597,5682,0
+XPP.US,D,20140507,000000,43.891,44.358,43.786,44.33,13562,0
+XPP.US,D,20140508,000000,44.797,44.999,44.387,44.387,7419,0
+XPP.US,D,20140509,000000,44.043,44.472,44.005,44.225,10450,0
+XPP.US,D,20140512,000000,45.839,46.163,45.646,46.029,33832,0
+XPP.US,D,20140513,000000,45.925,46.603,45.839,46.278,32518,0
+XPP.US,D,20140514,000000,47.356,47.663,47.185,47.327,38786,0
+XPP.US,D,20140515,000000,46.88,46.88,46.307,46.717,18745,0
+XPP.US,D,20140516,000000,47.071,47.844,46.908,47.72,22663,0
+XPP.US,D,20140519,000000,46.985,47.251,46.88,47.175,14824,0
+XPP.US,D,20140520,000000,46.717,46.927,46.269,46.64,6633,0
+XPP.US,D,20140521,000000,47.978,48.034,47.72,47.815,20634,0
+XPP.US,D,20140522,000000,48.618,48.894,48.561,48.761,23030,0
+XPP.US,D,20140523,000000,48.874,48.951,48.646,48.779,12885,0
+XPP.US,D,20140527,000000,48.704,48.704,47.921,48.216,20326,0
+XPP.US,D,20140528,000000,49.439,49.591,49,49.372,24104,0
+XPP.US,D,20140529,000000,49.553,49.658,49.238,49.524,15571,0
+XPP.US,D,20140530,000000,50.498,50.575,49.859,49.907,21848,0
+XPP.US,D,20140602,000000,50.565,50.947,50.565,50.776,26832,0
+XPP.US,D,20140603,000000,50.852,51.875,50.852,51.75,17675,0
+XPP.US,D,20140604,000000,50.594,50.91,50.536,50.824,9419,0
+XPP.US,D,20140605,000000,51.358,51.827,51.158,51.606,19386,0
+XPP.US,D,20140606,000000,51.263,51.406,51.024,51.139,26674,0
+XPP.US,D,20140609,000000,51.52,52.151,51.482,52.083,34945,0
+XPP.US,D,20140610,000000,52.733,52.733,52.37,52.638,33614,0
+XPP.US,D,20140611,000000,52.141,52.332,51.998,52.16,13317,0
+XPP.US,D,20140612,000000,52.476,52.581,51.606,51.96,12153,0
+XPP.US,D,20140613,000000,52.743,53.48,52.723,53.412,31267,0
+XPP.US,D,20140616,000000,53.526,53.526,52.973,53.268,7299,0
+XPP.US,D,20140617,000000,52.905,53.249,52.905,53.191,8248,0
+XPP.US,D,20140618,000000,53.133,54.09,52.552,54.051,11351,0
+XPP.US,D,20140619,000000,53.001,53.191,52.667,53.077,27682,0
+XPP.US,D,20140620,000000,52.963,52.973,52.771,52.838,3918,0
+XPP.US,D,20140623,000000,51.558,51.674,51.187,51.568,14594,0
+XPP.US,D,20140624,000000,51.807,52.112,50.929,51.034,20084,0
+XPP.US,D,20140625,000000,51.034,51.473,50.929,51.272,5758,0
+XPP.US,D,20140626,000000,52.524,52.534,52.132,52.179,22362,0
+XPP.US,D,20140627,000000,52.217,52.515,51.998,52.466,5169,0
+XPP.US,D,20140630,000000,52.515,52.515,52.055,52.083,3652,0
+XPP.US,D,20140701,000000,52.781,53.22,52.762,52.762,20050,0
+XPP.US,D,20140702,000000,54.814,54.882,54.567,54.796,40315,0
+XPP.US,D,20140703,000000,55.32,55.999,55.291,55.98,22148,0
+XPP.US,D,20140707,000000,55.368,55.789,55.245,55.761,16847,0
+XPP.US,D,20140708,000000,55.311,55.311,54.538,55.15,12063,0
+XPP.US,D,20140709,000000,54.032,54.682,53.993,54.605,5007,0
+XPP.US,D,20140710,000000,52.657,54.032,52.37,53.984,25232,0
+XPP.US,D,20140711,000000,53.736,54.528,53.736,54.442,6418,0
+XPP.US,D,20140714,000000,55.56,55.903,55.541,55.876,12479,0
+XPP.US,D,20140715,000000,55.913,55.913,55.197,55.847,4156,0
+XPP.US,D,20140716,000000,56.132,56.248,55.942,56.209,17278,0
+XPP.US,D,20140717,000000,55.253,55.493,54.442,54.682,20236,0
+XPP.US,D,20140718,000000,55.445,55.884,55.388,55.417,6214,0
+XPP.US,D,20140721,000000,54.374,55.436,54.309,55.426,13983,0
+XPP.US,D,20140722,000000,57.938,57.975,57.545,57.776,28158,0
+XPP.US,D,20140723,000000,59.419,59.504,59.103,59.303,44349,0
+XPP.US,D,20140724,000000,60.574,61.377,60.574,60.918,26361,0
+XPP.US,D,20140725,000000,61.118,61.357,60.802,61.137,17371,0
+XPP.US,D,20140728,000000,62.579,63.812,62.435,63.735,45279,0
+XPP.US,D,20140729,000000,64.527,64.527,63.505,63.515,34629,0
+XPP.US,D,20140730,000000,64.002,64.116,62.141,62.751,47397,0
+XPP.US,D,20140731,000000,62.942,63.228,61.682,62.006,26912,0
+XPP.US,D,20140801,000000,62.093,63.133,61.871,62.637,30005,0
+XPP.US,D,20140804,000000,63.648,63.944,63.019,63.84,14602,0
+XPP.US,D,20140805,000000,62.665,62.798,62.016,62.016,12528,0
+XPP.US,D,20140806,000000,61.338,61.566,61.099,61.166,14693,0
+XPP.US,D,20140807,000000,60.65,60.793,59.695,60.133,28022,0
+XPP.US,D,20140808,000000,61.28,62.208,60.87,61.977,172397,0
+XPP.US,D,20140811,000000,63.142,63.963,63.029,63.61,81185,0
+XPP.US,D,20140812,000000,63.152,63.572,62.856,63.495,68797,0
+XPP.US,D,20140813,000000,64.794,65.33,64.565,65.042,64565,0
+XPP.US,D,20140814,000000,63.563,63.877,63.447,63.697,22461,0
+XPP.US,D,20140815,000000,64.47,64.517,63.133,63.822,29835,0
+XPP.US,D,20140818,000000,64.489,64.891,64.24,64.785,33766,0
+XPP.US,D,20140819,000000,64.823,64.929,64.537,64.843,24173,0
+XPP.US,D,20140820,000000,64.145,64.632,63.982,64.288,12736,0
+XPP.US,D,20140821,000000,63.447,63.447,62.483,62.76,31133,0
+XPP.US,D,20140822,000000,63.687,63.687,63.019,63.057,13297,0
+XPP.US,D,20140825,000000,64.106,64.298,63.953,64.298,30054,0
+XPP.US,D,20140826,000000,64.135,64.614,64.049,64.451,19428,0
+XPP.US,D,20140827,000000,63.706,63.716,63.342,63.62,21885,0
+XPP.US,D,20140828,000000,61.91,62.073,61.518,62.073,27366,0
+XPP.US,D,20140829,000000,62.78,62.78,61.825,61.871,14858,0
+XPP.US,D,20140902,000000,62.751,63.019,62.551,62.618,18039,0
+XPP.US,D,20140903,000000,66.963,67.402,64.489,66.704,47360,0
+XPP.US,D,20140904,000000,67.907,68.366,66.915,67.258,55359,0
+XPP.US,D,20140905,000000,67.325,68.318,67.011,68.318,22917,0
+XPP.US,D,20140908,000000,67.765,68.022,67.2,67.573,19418,0
+XPP.US,D,20140909,000000,67.44,67.44,66.199,66.58,9860,0
+XPP.US,D,20140910,000000,63.41,64.565,63.352,64.298,28801,0
+XPP.US,D,20140911,000000,63.057,63.944,63.057,63.84,11435,0
+XPP.US,D,20140912,000000,63.391,63.553,62.628,63.352,25051,0
+XPP.US,D,20140915,000000,62.283,62.397,61.223,61.528,27317,0
+XPP.US,D,20140916,000000,60.22,63.735,60.049,62.227,30696,0
+XPP.US,D,20140917,000000,62.025,62.474,61.118,61.377,8777,0
+XPP.US,D,20140918,000000,61.3,61.424,60.956,61.194,15212,0
+XPP.US,D,20140919,000000,61.089,61.194,59.466,59.933,25474,0
+XPP.US,D,20140922,000000,58.97,59.056,57.404,57.641,52403,0
+XPP.US,D,20140923,000000,57.776,58.357,57.545,57.564,10667,0
+XPP.US,D,20140924,000000,59.342,60.182,58.731,59.896,23656,0
+XPP.US,D,20140925,000000,58.004,58.12,56.916,57.318,52209,0
+XPP.US,D,20140926,000000,57.47,58.453,57.47,57.89,13589,0
+XPP.US,D,20140929,000000,55.216,55.436,54.853,55.188,49192,0
+XPP.US,D,20140930,000000,54.403,55.282,54.366,55.064,24953,0
+XPP.US,D,20141001,000000,54.548,54.548,52.819,52.896,30724,0
+XPP.US,D,20141002,000000,52.515,53.191,50.89,52.37,45360,0
+XPP.US,D,20141003,000000,54.949,55.084,54.262,54.519,46685,0
+XPP.US,D,20141006,000000,56.611,56.916,56.105,56.105,32410,0
+XPP.US,D,20141007,000000,56.076,56.152,55.15,55.178,8288,0
+XPP.US,D,20141008,000000,55.732,57.527,55.15,57.222,24144,0
+XPP.US,D,20141009,000000,56.477,56.63,55.112,55.417,22719,0
+XPP.US,D,20141010,000000,54.413,54.413,53.306,53.48,13538,0
+XPP.US,D,20141013,000000,55.15,55.876,54.309,54.309,25202,0
+XPP.US,D,20141014,000000,54.357,55.178,53.803,54.528,16978,0
+XPP.US,D,20141015,000000,53.507,54.281,51.597,54.185,30010,0
+XPP.US,D,20141016,000000,51.96,54.374,51.96,53.687,34679,0
+XPP.US,D,20141017,000000,55.168,55.78,54.663,54.872,18221,0
+XPP.US,D,20141020,000000,54.451,55.16,54.328,55.045,33415,0
+XPP.US,D,20141021,000000,55.245,56.19,55.245,55.388,13535,0
+XPP.US,D,20141022,000000,55.884,55.884,54.862,55.026,17556,0
+XPP.US,D,20141023,000000,55.771,56.41,55.579,55.637,25229,0
+XPP.US,D,20141024,000000,55.799,56.438,55.627,56.095,6152,0
+XPP.US,D,20141027,000000,54.394,54.968,54.147,54.872,34163,0
+XPP.US,D,20141028,000000,57.126,58.1,57.126,57.747,61157,0
+XPP.US,D,20141029,000000,59.169,59.447,57.899,58.245,36886,0
+XPP.US,D,20141030,000000,57.766,58.855,57.766,58.434,8110,0
+XPP.US,D,20141031,000000,59.867,60.354,59.466,59.791,31421,0
+XPP.US,D,20141103,000000,58.97,58.97,58.139,58.405,16954,0
+XPP.US,D,20141104,000000,59.409,59.514,58.682,59.38,15806,0
+XPP.US,D,20141105,000000,58.673,58.721,58.004,58.501,12389,0
+XPP.US,D,20141106,000000,58.139,58.463,57.766,58.033,7653,0
+XPP.US,D,20141107,000000,57.135,57.985,57.135,57.909,15019,0
+XPP.US,D,20141110,000000,58.835,58.835,57.938,57.956,12702,0
+XPP.US,D,20141111,000000,58.062,58.606,58.004,58.453,6574,0
+XPP.US,D,20141112,000000,58.826,59.216,58.396,58.473,7107,0
+XPP.US,D,20141113,000000,59.37,59.409,58.759,59.018,7874,0
+XPP.US,D,20141114,000000,60.668,61.424,60.584,61.377,16842,0
+XPP.US,D,20141117,000000,57.632,59.284,57.527,57.89,28058,0
+XPP.US,D,20141118,000000,56.352,56.582,56.181,56.525,22682,0
+XPP.US,D,20141119,000000,55.694,56.124,55.311,56.008,25202,0
+XPP.US,D,20141120,000000,55.236,55.675,55.16,55.56,11723,0
+XPP.US,D,20141121,000000,59.905,60.527,59.39,59.59,59415,0
+XPP.US,D,20141124,000000,60.325,60.44,59.877,60.01,33259,0
+XPP.US,D,20141125,000000,59.981,60.105,59.046,59.046,13741,0
+XPP.US,D,20141126,000000,61.871,62.875,61.871,62.704,38266,0
+XPP.US,D,20141128,000000,62.264,62.264,61.509,61.672,16686,0
+XPP.US,D,20141201,000000,58.597,58.616,57.899,58.453,35219,0
+XPP.US,D,20141202,000000,60.879,61.691,60.86,61.271,17449,0
+XPP.US,D,20141203,000000,60.03,60.927,59.915,60.764,16416,0
+XPP.US,D,20141204,000000,64.021,64.556,63.677,64.336,43551,0
+XPP.US,D,20141205,000000,65.071,65.863,64.517,65.863,45840,0
+XPP.US,D,20141208,000000,66.103,66.237,64.843,64.862,39145,0
+XPP.US,D,20141209,000000,60.402,60.584,59.514,60.536,60422,0
+XPP.US,D,20141210,000000,61.089,61.089,59.226,59.303,32836,0
+XPP.US,D,20141211,000000,59.801,60.966,59.675,59.752,37927,0
+XPP.US,D,20141212,000000,59.533,59.533,58.043,58.405,35454,0
+XPP.US,D,20141215,000000,58.98,59.14,56.725,58.023,30894,0
+XPP.US,D,20141216,000000,56.668,59.638,56.229,57.786,31919,0
+XPP.US,D,20141217,000000,58.797,61.738,58.616,60.641,35338,0
+XPP.US,D,20141218,000000,61.386,61.682,60.182,61.175,29593,0
+XPP.US,D,20141219,000000,61.118,62.531,61.023,61.977,19786,0
+XPP.US,D,20141222,000000,63.831,65.042,63.831,64.966,23172,0
+XPP.US,D,20141223,000000,63.973,63.973,62.77,63.152,34213,0
+XPP.US,D,20141224,000000,62.073,62.254,61.738,62.064,17131,0
+XPP.US,D,20141226,000000,65.979,66.886,65.94,66.265,21443,0
+XPP.US,D,20141229,000000,66.274,66.552,65.921,65.921,28131,0
+XPP.US,D,20141230,000000,64.203,64.623,63.887,63.934,12262,0
+XPP.US,D,20141231,000000,66.514,66.685,65.892,66.122,13117,0
+XPP.US,D,20150102,000000,67.373,67.649,66.151,66.302,17932,0
+XPP.US,D,20150105,000000,67.277,67.277,65.529,65.979,6792,0
+XPP.US,D,20150106,000000,65.979,65.979,63.553,64.135,17189,0
+XPP.US,D,20150107,000000,66.877,67.517,66.58,67.392,21609,0
+XPP.US,D,20150108,000000,68.519,69.073,68.328,68.681,79187,0
+XPP.US,D,20150109,000000,69.111,69.236,67.803,68.176,38452,0
+XPP.US,D,20150112,000000,68.434,68.434,66.752,66.915,31490,0
+XPP.US,D,20150113,000000,69.435,69.826,67.152,68.815,23621,0
+XPP.US,D,20150114,000000,67.631,67.851,66.676,67.412,11081,0
+XPP.US,D,20150115,000000,70.192,70.285,68.606,68.776,19105,0
+XPP.US,D,20150116,000000,66.543,67.994,66.37,67.936,34294,0
+XPP.US,D,20150120,000000,65.96,66.628,65.912,66.408,27774,0
+XPP.US,D,20150121,000000,69.121,70.85,68.795,70.677,19922,0
+XPP.US,D,20150122,000000,71.183,73.189,70.734,73.141,34619,0
+XPP.US,D,20150123,000000,72.73,73.266,72.578,72.854,20176,0
+XPP.US,D,20150126,000000,72.214,73.083,72.214,72.711,8239,0
+XPP.US,D,20150127,000000,68.9,70.172,68.891,69.932,33953,0
+XPP.US,D,20150128,000000,69.073,69.073,67.325,67.412,36765,0
+XPP.US,D,20150129,000000,68.176,68.462,66.637,68.328,28378,0
+XPP.US,D,20150130,000000,66.619,66.685,64.575,64.661,43643,0
+XPP.US,D,20150202,000000,66.237,67.03,65.779,66.857,22595,0
+XPP.US,D,20150203,000000,68.386,69.656,68.212,69.454,28720,0
+XPP.US,D,20150204,000000,71.956,72.701,70.573,70.677,42983,0
+XPP.US,D,20150205,000000,69.492,70.419,69.198,70.153,7374,0
+XPP.US,D,20150206,000000,67.555,68.051,66.954,67.21,18857,0
+XPP.US,D,20150209,000000,66.934,67.449,66.59,66.752,12034,0
+XPP.US,D,20150210,000000,67.583,67.822,67.077,67.277,17756,0
+XPP.US,D,20150211,000000,66.628,67.392,66.37,67.277,4809,0
+XPP.US,D,20150212,000000,68.805,69.511,68.558,69.236,6534,0
+XPP.US,D,20150213,000000,69.913,70.399,69.903,70.057,10218,0
+XPP.US,D,20150217,000000,70.515,70.955,70.144,70.563,9619,0
+XPP.US,D,20150218,000000,70.409,70.601,69.713,70.409,8434,0
+XPP.US,D,20150219,000000,70.038,70.831,70.038,70.409,6809,0
+XPP.US,D,20150220,000000,70.275,71.231,69.789,71.192,14452,0
+XPP.US,D,20150223,000000,70.907,70.926,69.713,69.97,20065,0
+XPP.US,D,20150224,000000,70.993,72.253,70.734,71.938,12803,0
+XPP.US,D,20150225,000000,71.317,71.431,70.926,70.974,13242,0
+XPP.US,D,20150226,000000,72.606,72.845,72.282,72.615,15016,0
+XPP.US,D,20150227,000000,72.539,73.247,72.539,72.624,14454,0
+XPP.US,D,20150302,000000,71.871,73.054,71.871,72.836,15184,0
+XPP.US,D,20150303,000000,69.283,69.588,68.691,69.14,29844,0
+XPP.US,D,20150304,000000,67.096,67.219,66.103,67.02,22095,0
+XPP.US,D,20150305,000000,66.255,66.543,65.586,65.96,19896,0
+XPP.US,D,20150306,000000,65.406,65.444,63.992,64.48,23247,0
+XPP.US,D,20150309,000000,65.892,66.543,65.788,65.931,19372,0
+XPP.US,D,20150310,000000,63.419,63.419,62.608,62.904,37070,0
+XPP.US,D,20150311,000000,63.142,63.534,62.923,63.238,11623,0
+XPP.US,D,20150312,000000,65.148,65.225,64.308,64.365,10157,0
+XPP.US,D,20150313,000000,64.804,65.302,64.537,65.109,15184,0
+XPP.US,D,20150316,000000,67.335,67.612,67.087,67.536,14346,0
+XPP.US,D,20150317,000000,66.628,68.328,66.609,68.08,10157,0
+XPP.US,D,20150318,000000,68.481,70.926,68.041,70.38,14556,0
+XPP.US,D,20150319,000000,70.907,70.907,69.999,70.351,6807,0
+XPP.US,D,20150320,000000,70.639,71.555,70.639,71.087,9633,0
+XPP.US,D,20150323,000000,70.955,70.955,70.285,70.869,6283,0
+XPP.US,D,20150324,000000,69.416,70.067,69.416,69.999,13299,0
+XPP.US,D,20150325,000000,69.713,69.713,68.28,68.337,13822,0
+XPP.US,D,20150326,000000,68.471,68.471,67.803,68.241,12984,0
+XPP.US,D,20150327,000000,70.182,70.667,69.913,70.438,10995,0
+XPP.US,D,20150330,000000,73.752,76.082,73.589,75.595,65238,0
+XPP.US,D,20150331,000000,73.799,74.908,73.427,74.555,19215,0
+XPP.US,D,20150401,000000,76.79,77.267,76.378,77.066,28064,0
+XPP.US,D,20150402,000000,78.22,79.08,77.754,78.66,25866,0
+XPP.US,D,20150406,000000,79.472,81.545,79.377,80.723,38430,0
+XPP.US,D,20150407,000000,81.792,82.241,81.144,81.144,25572,0
+XPP.US,D,20150408,000000,90.559,91.924,89.452,91.267,78851,0
+XPP.US,D,20150409,000000,94.532,98.644,94.255,98.289,89607,0
+XPP.US,D,20150410,000000,95.019,97.319,94.303,96.935,95186,0
+XPP.US,D,20150413,000000,100.87,101.5,98.759,99.162,73405,0
+XPP.US,D,20150414,000000,95.955,98.241,95.437,97.828,55814,0
+XPP.US,D,20150415,000000,98.058,99.162,97.616,98.97,22707,0
+XPP.US,D,20150416,000000,101.12,103.68,100.5,102.38,53103,0
+XPP.US,D,20150417,000000,92.259,94.503,91.611,93.874,78641,0
+XPP.US,D,20150420,000000,94.274,95.898,94.027,95.379,37762,0
+XPP.US,D,20150421,000000,100.26,100.56,99.23,99.239,27890,0
+XPP.US,D,20150422,000000,101.98,102.91,100.22,102.88,48215,0
+XPP.US,D,20150423,000000,99.73,101.29,99.62,100.76,68588,0
+XPP.US,D,20150424,000000,101.23,101.44,100.61,100.9,39713,0
+XPP.US,D,20150427,000000,103.84,104.58,102.88,104.1,65447,0
+XPP.US,D,20150428,000000,103.56,104.19,102.72,104.02,41697,0
+XPP.US,D,20150429,000000,101.47,101.98,100.06,101.17,58536,0
+XPP.US,D,20150430,000000,99.73,99.83,98.375,98.673,57070,0
+XPP.US,D,20150501,000000,99.314,100.86,99.105,100.35,20525,0
+XPP.US,D,20150504,000000,99.79,102.54,99.58,101.97,54452,0
+XPP.US,D,20150505,000000,96.32,96.819,94.332,94.733,76443,0
+XPP.US,D,20150506,000000,94.762,94.894,90.588,90.809,82437,0
+XPP.US,D,20150507,000000,89.672,90.847,89.223,90.847,47236,0
+XPP.US,D,20150508,000000,94.724,96.003,94.419,95.208,38221,0
+XPP.US,D,20150511,000000,96.185,96.281,93.444,93.548,40001,0
+XPP.US,D,20150512,000000,90.883,92.679,90.883,92.423,19248,0
+XPP.US,D,20150513,000000,91.772,92.011,90.244,90.407,28353,0
+XPP.US,D,20150514,000000,91.152,92.24,91.133,91.963,15602,0
+XPP.US,D,20150515,000000,94.255,95.668,94.091,95.321,26991,0
+XPP.US,D,20150518,000000,92.346,93.128,91.905,92.679,56042,0
+XPP.US,D,20150519,000000,95.125,95.446,94.484,95.125,26059,0
+XPP.US,D,20150520,000000,93.176,93.73,92.336,93.405,18433,0
+XPP.US,D,20150521,000000,92.097,92.746,91.897,92.688,39373,0
+XPP.US,D,20150522,000000,97.502,98.893,96.896,98.221,38640,0
+XPP.US,D,20150526,000000,101.08,101.08,98.74,99.105,26432,0
+XPP.US,D,20150527,000000,97.741,99.085,97.386,98.864,9005,0
+XPP.US,D,20150528,000000,91.791,92.336,90.617,91.705,38863,0
+XPP.US,D,20150529,000000,91.219,91.219,88.258,88.45,41676,0
+XPP.US,D,20150601,000000,91.171,91.342,89.853,90.359,62274,0
+XPP.US,D,20150602,000000,90.32,91.219,89.92,90.369,19599,0
+XPP.US,D,20150603,000000,91.007,92.106,90.569,91.649,27750,0
+XPP.US,D,20150604,000000,91.37,91.601,90.216,90.311,35603,0
+XPP.US,D,20150605,000000,88.143,89.403,87.446,89.08,35079,0
+XPP.US,D,20150608,000000,89.968,91.152,89.968,90.703,24817,0
+XPP.US,D,20150609,000000,87.007,88.249,86.827,88.133,40592,0
+XPP.US,D,20150610,000000,85.04,86.931,85.04,86.673,44727,0
+XPP.US,D,20150611,000000,87.619,88.535,87.285,88.02,33526,0
+XPP.US,D,20150612,000000,89.452,89.939,89.29,89.5,24190,0
+XPP.US,D,20150615,000000,84.61,84.619,83.723,84.114,53823,0
+XPP.US,D,20150616,000000,80.952,82.137,80.704,81.84,52987,0
+XPP.US,D,20150617,000000,82.462,83.082,81.353,82.452,36754,0
+XPP.US,D,20150618,000000,81.468,82.939,81.372,82.777,18640,0
+XPP.US,D,20150619,000000,80.934,81.888,80.876,81.211,35394,0
+XPP.US,D,20150622,000000,83.56,84.152,82.93,83.292,58117,0
+XPP.US,D,20150623,000000,86.949,87.485,86.836,87.188,28371,0
+XPP.US,D,20150624,000000,88.354,89.09,87.398,87.571,33509,0
+XPP.US,D,20150625,000000,85.317,85.335,84.629,84.696,33194,0
+XPP.US,D,20150626,000000,81.029,81.994,79.768,80.017,51102,0
+XPP.US,D,20150629,000000,77.104,77.973,75.692,75.701,76024,0
+XPP.US,D,20150630,000000,79.835,79.883,78.259,79.396,51122,0
+XPP.US,D,20150701,000000,77.925,79.234,77.582,78.259,23247,0
+XPP.US,D,20150702,000000,79.234,79.998,78.192,78.403,24608,0
+XPP.US,D,20150706,000000,71.919,73.303,71.021,71.613,63458,0
+XPP.US,D,20150707,000000,64.049,65.873,61.595,65.519,227128,0
+XPP.US,D,20150708,000000,58.491,59.886,55.952,56.095,244722,0
+XPP.US,D,20150709,000000,63.029,63.342,61.528,61.528,103982,0
+XPP.US,D,20150710,000000,67.526,67.573,65.654,67.44,79376,0
+XPP.US,D,20150713,000000,68.567,68.786,67.602,67.907,68693,0
+XPP.US,D,20150714,000000,66.274,67.364,66.237,67.248,22016,0
+XPP.US,D,20150715,000000,65.596,65.769,64.068,64.155,43626,0
+XPP.US,D,20150716,000000,65.769,66.685,65.673,66.685,34661,0
+XPP.US,D,20150717,000000,67.878,67.927,67.133,67.565,46283,0
+XPP.US,D,20150720,000000,66.656,67.277,66.084,66.713,41154,0
+XPP.US,D,20150721,000000,67.907,68.28,67.239,67.373,54348,0
+XPP.US,D,20150722,000000,66.18,66.398,65.74,65.96,13613,0
+XPP.US,D,20150723,000000,67.039,67.039,65.74,65.94,24086,0
+XPP.US,D,20150724,000000,65.387,65.416,63.305,64.135,23142,0
+XPP.US,D,20150727,000000,58.787,60.162,58.254,59.122,63562,0
+XPP.US,D,20150728,000000,60.383,61.156,59.313,61.156,28064,0
+XPP.US,D,20150729,000000,60.974,62.856,60.659,62.665,21257,0
+XPP.US,D,20150730,000000,60.431,60.86,59.905,60.744,10367,0
+XPP.US,D,20150731,000000,60.841,61.309,59.877,60.584,6283,0
+XPP.US,D,20150803,000000,58.989,58.989,58.014,58.444,19890,0
+XPP.US,D,20150804,000000,59.216,59.933,58.903,59.284,15813,0
+XPP.US,D,20150805,000000,60.717,61.175,59.685,60.078,13613,0
+XPP.US,D,20150806,000000,59.867,59.953,58.731,59.14,12565,0
+XPP.US,D,20150807,000000,60.773,60.821,60.049,60.296,18954,0
+XPP.US,D,20150810,000000,61.939,63.324,61.939,62.971,15498,0
+XPP.US,D,20150811,000000,60.335,61.49,60.068,61.386,30363,0
+XPP.US,D,20150812,000000,58.216,59.056,57.689,58.759,38221,0
+XPP.US,D,20150813,000000,59.953,60.479,59.495,59.59,23142,0
+XPP.US,D,20150814,000000,59.561,60.03,59.457,59.972,18534,0
+XPP.US,D,20150817,000000,58.091,59.255,57.956,59.255,26388,0
+XPP.US,D,20150818,000000,56.62,57.164,56.487,56.772,24504,0
+XPP.US,D,20150819,000000,55.531,55.579,53.316,54.223,43351,0
+XPP.US,D,20150820,000000,52.341,52.723,51.416,51.568,79689,0
+XPP.US,D,20150821,000000,50.814,51.473,48.704,48.99,87648,0
+XPP.US,D,20150824,000000,40.481,46.622,38.962,42.658,275720,0
+XPP.US,D,20150825,000000,48.484,48.789,44.501,44.588,62201,0
+XPP.US,D,20150826,000000,45.723,46.764,43.393,46.631,83040,0
+XPP.US,D,20150827,000000,48.961,51.282,48.638,50.995,104821,0
+XPP.US,D,20150828,000000,48.102,48.675,47.586,48.044,53615,0
+XPP.US,D,20150831,000000,47.299,47.892,46.422,46.812,39896,0
+XPP.US,D,20150901,000000,43.421,43.901,41.914,42.524,99375,0
+XPP.US,D,20150902,000000,43.374,43.431,42.162,43.431,39478,0
+XPP.US,D,20150903,000000,44.196,45.58,43.786,44.014,35394,0
+XPP.US,D,20150904,000000,41.494,41.761,40.262,40.844,48274,0
+XPP.US,D,20150908,000000,46.288,46.659,45.609,46.506,94558,0
+XPP.US,D,20150909,000000,48.826,49.152,46.612,46.688,113303,0
+XPP.US,D,20150910,000000,46.345,47.567,46.317,46.87,39596,0
+XPP.US,D,20150911,000000,46.345,47.596,46.105,47.548,11833,0
+XPP.US,D,20150914,000000,46.545,46.679,45.829,46.603,14764,0
+XPP.US,D,20150915,000000,46.698,47.987,46.698,47.853,8587,0
+XPP.US,D,20150916,000000,49.744,50.976,49.667,50.737,39584,0
+XPP.US,D,20150917,000000,48.609,51.74,48.378,49.601,45371,0
+XPP.US,D,20150918,000000,48.349,48.779,47.119,47.404,30682,0
+XPP.US,D,20150921,000000,48.503,49.019,48.083,48.714,21467,0
+XPP.US,D,20150922,000000,46.774,47.081,46.317,47.081,20942,0
+XPP.US,D,20150923,000000,46.431,46.431,45.486,45.723,18867,0
+XPP.US,D,20150924,000000,44.167,45.169,43.69,44.931,13083,0
+XPP.US,D,20150925,000000,46.422,46.574,44.549,44.778,21152,0
+XPP.US,D,20150928,000000,43.804,43.804,42.755,43.098,26141,0
+XPP.US,D,20150929,000000,42.581,43.479,42.495,43.06,17174,0
+XPP.US,D,20150930,000000,44.95,45.381,44.167,45.178,34870,0
+XPP.US,D,20151001,000000,45.992,46.077,45.036,45.733,21152,0
+XPP.US,D,20151002,000000,46.506,49.333,46.153,49.171,54348,0
+XPP.US,D,20151005,000000,49.992,50.986,49.868,50.814,29659,0
+XPP.US,D,20151006,000000,49.516,49.992,49.171,49.42,19269,0
+XPP.US,D,20151007,000000,53.201,54.128,52.486,53.47,65113,0
+XPP.US,D,20151008,000000,52.341,54.08,52.208,53.993,49636,0
+XPP.US,D,20151009,000000,54.08,54.423,52.934,53.545,38430,0
+XPP.US,D,20151012,000000,54.528,54.528,53.507,53.63,32645,0
+XPP.US,D,20151013,000000,52.79,53.659,52.217,52.227,36023,0
+XPP.US,D,20151014,000000,53.181,53.668,52.552,52.686,12252,0
+XPP.US,D,20151015,000000,55.197,56.171,54.548,56.171,17488,0
+XPP.US,D,20151016,000000,55.818,56.554,55.55,56.544,23456,0
+XPP.US,D,20151019,000000,55.761,55.799,54.997,55.541,35632,0
+XPP.US,D,20151020,000000,55.55,55.771,55.112,55.608,32985,0
+XPP.US,D,20151021,000000,55.084,55.359,53.755,53.993,65553,0
+XPP.US,D,20151022,000000,55.016,56.668,55.016,56.362,36965,0
+XPP.US,D,20151023,000000,58.148,58.75,57.442,58.282,56546,0
+XPP.US,D,20151026,000000,55.742,56.076,55.34,55.761,47750,0
+XPP.US,D,20151027,000000,54.872,55.121,54.374,54.862,23456,0
+XPP.US,D,20151028,000000,54.319,55.121,52.752,53.716,29949,0
+XPP.US,D,20151029,000000,52.524,52.828,52.332,52.686,14764,0
+XPP.US,D,20151030,000000,52.934,52.934,52.38,52.428,14032,0
+XPP.US,D,20151102,000000,52.16,53.268,52.141,53.172,23060,0
+XPP.US,D,20151103,000000,52.38,53.832,52.294,53.364,12599,0
+XPP.US,D,20151104,000000,55.894,56.114,54.309,54.682,30261,0
+XPP.US,D,20151105,000000,55.092,55.751,54.978,55.272,16754,0
+XPP.US,D,20151106,000000,53.764,54.451,53.001,54.233,14974,0
+XPP.US,D,20151109,000000,53.278,53.48,51.73,52.083,26914,0
+XPP.US,D,20151110,000000,51.74,51.74,50.995,51.348,25970,0
+XPP.US,D,20151111,000000,52.093,52.093,51.234,51.377,10891,0
+XPP.US,D,20151112,000000,52.198,52.37,51.205,51.205,12461,0
+XPP.US,D,20151113,000000,49.725,49.725,48.628,49.267,41258,0
+XPP.US,D,20151116,000000,49.248,50.881,49.248,50.766,12461,0
+XPP.US,D,20151117,000000,50.613,50.718,50.088,50.318,9424,0
+XPP.US,D,20151118,000000,50.194,50.966,50.04,50.966,5865,0
+XPP.US,D,20151119,000000,51.139,51.674,50.929,51.101,11729,0
+XPP.US,D,20151120,000000,52.438,53.049,52.38,52.847,23456,0
+XPP.US,D,20151123,000000,52.026,52.246,51.529,51.722,31309,0
+XPP.US,D,20151124,000000,50.261,52.074,50.194,51.674,30891,0
+XPP.US,D,20151125,000000,51.282,51.577,51.11,51.51,8273,0
+XPP.US,D,20151127,000000,48.732,49.095,48.33,48.675,25446,0
+XPP.US,D,20151130,000000,48.407,49.868,48.368,49.868,13089,0
+XPP.US,D,20151201,000000,50.411,50.604,50.146,50.546,11600,0
+XPP.US,D,20151202,000000,50.555,50.632,49.391,49.638,8816,0
+XPP.US,D,20151203,000000,49.963,49.963,48.493,48.865,19462,0
+XPP.US,D,20151204,000000,48.675,49.897,48.675,49.754,7120,0
+XPP.US,D,20151207,000000,48.742,48.742,47.729,48.235,9216,0
+XPP.US,D,20151208,000000,45.79,46.755,45.525,46.755,15099,0
+XPP.US,D,20151209,000000,46.134,46.841,45.535,45.839,20000,0
+XPP.US,D,20151210,000000,45.178,45.675,44.693,44.989,10053,0
+XPP.US,D,20151211,000000,43.117,43.203,42.306,42.477,26388,0
+XPP.US,D,20151214,000000,43.137,43.757,42.467,43.613,24225,0
+XPP.US,D,20151215,000000,45.017,45.685,45.017,45.15,11309,0
+XPP.US,D,20151216,000000,46.326,47.175,45.313,46.774,28797,0
+XPP.US,D,20151217,000000,46.975,47.062,45.552,45.656,14556,0
+XPP.US,D,20151218,000000,46.221,46.888,45.79,46.487,24504,0
+XPP.US,D,20151221,000000,47.596,47.634,46.603,47.462,18640,0
+XPP.US,D,20151222,000000,47.013,47.815,46.679,47.644,11739,0
+XPP.US,D,20151223,000000,48.704,49.543,48.704,49.497,42202,0
+XPP.US,D,20151224,000000,49.009,49.507,49.009,49.277,8145,0
+XPP.US,D,20151228,000000,47.443,47.882,47.252,47.786,6335,0
+XPP.US,D,20151229,000000,48.321,48.321,47.825,48.044,18665,0
+XPP.US,D,20151230,000000,46.908,47.129,46.412,46.545,13365,0
+XPP.US,D,20151231,000000,46.182,46.774,46.115,46.172,13734,0
+XPP.US,D,20160104,000000,42.973,43.269,42.162,43.165,53162,0
+XPP.US,D,20160105,000000,42.783,42.821,42.297,42.697,13756,0
+XPP.US,D,20160106,000000,40.748,41.311,40.548,40.873,28079,0
+XPP.US,D,20160107,000000,38.275,39.698,37.673,37.673,70908,0
+XPP.US,D,20160108,000000,38.428,38.428,36.872,36.909,52013,0
+XPP.US,D,20160111,000000,37.11,37.248,35.822,36.508,44590,0
+XPP.US,D,20160112,000000,36.814,37.205,36.021,36.375,34939,0
+XPP.US,D,20160113,000000,36.767,36.823,34.742,35.028,33987,0
+XPP.US,D,20160114,000000,34.942,36.222,34.341,36.05,26125,0
+XPP.US,D,20160115,000000,32.336,32.955,31.609,32.747,76477,0
+XPP.US,D,20160119,000000,34.427,34.885,33.673,34.293,74767,0
+XPP.US,D,20160120,000000,31.619,32.621,30.473,31.868,69022,0
+XPP.US,D,20160121,000000,31.83,33.046,31.467,32.288,42144,0
+XPP.US,D,20160122,000000,34.283,34.605,33.94,34.588,25285,0
+XPP.US,D,20160125,000000,33.71,33.901,32.965,32.965,37626,0
+XPP.US,D,20160126,000000,32.718,33.511,32.689,33.434,9521,0
+XPP.US,D,20160127,000000,32.65,33.719,32.239,32.526,41272,0
+XPP.US,D,20160128,000000,33.786,33.949,33.05,33.443,33223,0
+XPP.US,D,20160129,000000,34.913,35.687,34.817,35.629,31214,0
+XPP.US,D,20160201,000000,33.768,34.254,33.597,34.102,22773,0
+XPP.US,D,20160202,000000,33.559,33.559,32.172,32.373,27361,0
+XPP.US,D,20160203,000000,32.679,33.434,31.475,33.366,55181,0
+XPP.US,D,20160204,000000,33.328,33.738,32.392,32.813,54979,0
+XPP.US,D,20160205,000000,33.347,33.347,32.068,32.144,20474,0
+XPP.US,D,20160208,000000,31.428,31.428,30.157,31.036,51796,0
+XPP.US,D,20160209,000000,30.058,30.817,29.794,30.463,23652,0
+XPP.US,D,20160210,000000,31.266,32.039,30.721,30.855,38288,0
+XPP.US,D,20160211,000000,28.813,29.938,28.813,29.518,29211,0
+XPP.US,D,20160212,000000,29.718,30.884,29.718,30.798,11617,0
+XPP.US,D,20160216,000000,32.397,33.26,32.397,33.26,24610,0
+XPP.US,D,20160217,000000,33.597,34.484,33.559,34.484,26589,0
+XPP.US,D,20160218,000000,34.78,34.78,33.69,33.766,13145,0
+XPP.US,D,20160219,000000,33.786,34.112,33.56,33.853,4951,0
+XPP.US,D,20160222,000000,34.971,35.706,34.961,35.706,8691,0
+XPP.US,D,20160223,000000,34.675,34.846,33.864,33.92,15822,0
+XPP.US,D,20160224,000000,32.565,33.892,32.278,33.738,14067,0
+XPP.US,D,20160225,000000,32.698,33.52,32.373,33.52,26313,0
+XPP.US,D,20160226,000000,34.379,34.379,33.597,33.597,8766,0
+XPP.US,D,20160229,000000,33.501,34.083,33.434,33.434,19631,0
+XPP.US,D,20160301,000000,34.713,35.812,34.617,35.677,14517,0
+XPP.US,D,20160302,000000,36.498,37.272,36.274,37.243,37151,0
+XPP.US,D,20160303,000000,36.596,37.335,36.556,37.291,6090,0
+XPP.US,D,20160304,000000,38.189,39.65,37.865,39.411,20791,0
+XPP.US,D,20160307,000000,37.932,38.858,37.932,38.58,9813,0
+XPP.US,D,20160308,000000,37.206,37.32,36.786,36.823,14915,0
+XPP.US,D,20160309,000000,37.149,37.382,36.919,37.072,13850,0
+XPP.US,D,20160310,000000,37.243,37.54,35.774,36.45,22646,0
+XPP.US,D,20160311,000000,38.065,39.096,38.065,39.068,7666,0
+XPP.US,D,20160314,000000,39.106,39.517,38.991,39.154,15343,0
+XPP.US,D,20160315,000000,38.285,38.685,37.942,38.685,8039,0
+XPP.US,D,20160316,000000,37.989,39.707,37.663,39.536,28697,0
+XPP.US,D,20160317,000000,39.373,40.568,39.345,40.471,13882,0
+XPP.US,D,20160318,000000,41.151,41.446,40.9,41.016,14630,0
+XPP.US,D,20160321,000000,41.131,41.562,40.968,41.112,25794,0
+XPP.US,D,20160322,000000,40.204,40.874,40.109,40.471,20320,0
+XPP.US,D,20160323,000000,40.099,40.099,39.201,39.288,30084,0
+XPP.US,D,20160324,000000,38.189,38.647,37.884,38.646,23864,0
+XPP.US,D,20160328,000000,38.724,39.354,38.695,39.316,24362,0
+XPP.US,D,20160329,000000,38.628,40.136,38.618,40.081,16147,0
+XPP.US,D,20160330,000000,41.656,42.028,41.302,41.302,16299,0
+XPP.US,D,20160331,000000,41.417,41.693,41.035,41.168,16237,0
+XPP.US,D,20160401,000000,39.201,41.045,39.011,40.815,13058,0
+XPP.US,D,20160404,000000,40.758,40.881,39.659,39.813,12598,0
+XPP.US,D,20160405,000000,38.438,38.589,37.849,37.998,17789,0
+XPP.US,D,20160406,000000,38.372,39.354,38.179,39.354,16315,0
+XPP.US,D,20160407,000000,38.467,38.467,37.569,37.874,16833,0
+XPP.US,D,20160408,000000,39.421,39.517,38.724,38.819,20140,0
+XPP.US,D,20160411,000000,40.185,40.606,39.746,39.746,19757,0
+XPP.US,D,20160412,000000,40.118,41.273,39.755,40.863,10383,0
+XPP.US,D,20160413,000000,43.929,44.186,43.651,44.052,32167,0
+XPP.US,D,20160414,000000,43.929,44.1,43.75,43.941,8996,0
+XPP.US,D,20160415,000000,43.165,43.374,42.735,42.897,101707,0
+XPP.US,D,20160418,000000,42.553,43.804,42.543,43.365,19303,0
+XPP.US,D,20160419,000000,43.7,44.472,43.623,44.472,13520,0
+XPP.US,D,20160420,000000,43.05,44.033,42.783,43.365,32480,0
+XPP.US,D,20160421,000000,43.431,43.431,42.687,42.868,30947,0
+XPP.US,D,20160422,000000,42.63,43.193,42.172,42.467,14354,0
+XPP.US,D,20160425,000000,41.627,41.684,41.206,41.417,16162,0
+XPP.US,D,20160426,000000,41.693,41.868,41.446,41.868,7913,0
+XPP.US,D,20160427,000000,41.562,42.601,41.533,42.562,23087,0
+XPP.US,D,20160428,000000,41.837,42.562,41.617,41.713,17901,0
+XPP.US,D,20160429,000000,40.786,40.873,39.918,40.452,17880,0
+XPP.US,D,20160502,000000,40.338,40.462,40.013,40.271,7338,0
+XPP.US,D,20160503,000000,38.962,38.962,38.285,38.32,9227,0
+XPP.US,D,20160504,000000,37.816,37.98,37.12,37.368,18049,0
+XPP.US,D,20160505,000000,38.017,38.017,37.31,37.483,8981,0
+XPP.US,D,20160506,000000,36.767,37.463,36.767,37.062,20201,0
+XPP.US,D,20160509,000000,36.691,36.691,35.897,35.897,6677,0
+XPP.US,D,20160510,000000,36.741,37.569,36.691,37.483,15523,0
+XPP.US,D,20160511,000000,36.633,37.014,36.356,36.365,9457,0
+XPP.US,D,20160512,000000,36.909,36.909,36.184,36.184,7153,0
+XPP.US,D,20160513,000000,35.803,35.803,34.667,34.923,13724,0
+XPP.US,D,20160516,000000,36.059,36.627,36.059,36.337,6563,0
+XPP.US,D,20160517,000000,36.174,36.402,35.841,35.955,6313,0
+XPP.US,D,20160518,000000,35.602,36.212,35.153,35.42,11841,0
+XPP.US,D,20160519,000000,34.99,34.99,34.569,34.856,8806,0
+XPP.US,D,20160520,000000,35.878,36.04,35.859,35.859,9665,0
+XPP.US,D,20160523,000000,35.706,36.174,35.668,35.687,3516,0
+XPP.US,D,20160524,000000,36.517,37.224,36.517,37.072,8018,0
+XPP.US,D,20160525,000000,37.98,38.457,37.98,38.39,6925,0
+XPP.US,D,20160526,000000,38.304,38.4,38.017,38.218,7336,0
+XPP.US,D,20160527,000000,38.829,38.935,38.39,38.39,2011,0
+XPP.US,D,20160531,000000,39.717,40.683,39.43,40.452,37672,0
+XPP.US,D,20160601,000000,39.574,40.194,39.478,40.033,13671,0
+XPP.US,D,20160602,000000,40.089,40.748,40.089,40.701,8180,0
+XPP.US,D,20160603,000000,40.701,41.103,40.375,40.805,19953,0
+XPP.US,D,20160606,000000,41.417,42.152,41.417,41.923,12092,0
+XPP.US,D,20160607,000000,42.954,43.208,42.878,42.907,6148,0
+XPP.US,D,20160608,000000,42.944,43.351,42.944,43.137,10977,0
+XPP.US,D,20160609,000000,42.562,42.668,42.391,42.668,6041,0
+XPP.US,D,20160610,000000,40.433,40.548,40.089,40.433,21868,0
+XPP.US,D,20160613,000000,38.867,39.555,38.618,38.743,22671,0
+XPP.US,D,20160614,000000,38.608,38.982,37.961,38.848,25533,0
+XPP.US,D,20160615,000000,39.602,39.918,39.001,39.077,12540,0
+XPP.US,D,20160616,000000,37.597,38.954,37.243,38.829,17819,0
+XPP.US,D,20160617,000000,38.372,38.666,38.141,38.551,7621,0
+XPP.US,D,20160620,000000,40.299,40.423,39.775,39.851,18261,0
+XPP.US,D,20160621,000000,40.338,40.834,40.013,40.644,12438,0
+XPP.US,D,20160622,000000,41.751,41.914,41.311,41.321,8377,0
+XPP.US,D,20160623,000000,42.514,43.374,42.401,43.356,21987,0
+XPP.US,D,20160624,000000,38.762,40.158,38.017,38.324,39228,0
+XPP.US,D,20160627,000000,38.362,38.362,36.956,37.807,26308,0
+XPP.US,D,20160628,000000,39.373,39.775,38.935,39.621,18015,0
+XPP.US,D,20160629,000000,41.159,41.216,40.92,41.054,22539,0
+XPP.US,D,20160630,000000,41.827,42.533,41.388,42.22,19804,0
+XPP.US,D,20160701,000000,42.697,43.117,42.697,42.811,12251,0
+XPP.US,D,20160705,000000,41.35,41.439,40.711,40.9,11301,0
+XPP.US,D,20160706,000000,39.707,40.815,39.561,40.739,11035,0
+XPP.US,D,20160707,000000,41.083,41.196,40.118,40.385,7835,0
+XPP.US,D,20160708,000000,41.637,42.114,41.552,42.056,9112,0
+XPP.US,D,20160711,000000,42.429,43.069,42.297,42.745,14468,0
+XPP.US,D,20160712,000000,44.109,44.578,43.995,44.426,15624,0
+XPP.US,D,20160713,000000,44.291,44.291,43.709,44.043,18454,0
+XPP.US,D,20160714,000000,45.198,45.57,45.055,45.429,16167,0
+XPP.US,D,20160715,000000,45.429,45.429,45.075,45.275,6690,0
+XPP.US,D,20160718,000000,44.989,46.039,44.989,46.029,31486,0
+XPP.US,D,20160719,000000,44.883,44.883,44.206,44.339,18695,0
+XPP.US,D,20160720,000000,45.255,45.4,44.92,45.323,3066,0
+XPP.US,D,20160721,000000,45.419,45.57,45.084,45.246,2810,0
+XPP.US,D,20160722,000000,45.458,45.8,45.43,45.8,1086,0
+XPP.US,D,20160725,000000,45.58,45.58,44.999,45.017,2095,0
+XPP.US,D,20160726,000000,45.925,46.201,45.67,46.153,5948,0
+XPP.US,D,20160727,000000,45.675,45.975,45.342,45.742,4308,0
+XPP.US,D,20160728,000000,45.084,45.352,45.036,45.352,779,0
+XPP.US,D,20160729,000000,44.626,45.39,44.578,45.141,3952,0
+XPP.US,D,20160801,000000,45.381,45.646,44.788,44.941,8291,0
+XPP.US,D,20160802,000000,44.741,44.741,43.92,44.454,8639,0
+XPP.US,D,20160803,000000,44.052,44.883,44.052,44.873,3616,0
+XPP.US,D,20160804,000000,44.883,45.288,44.864,45.017,3594,0
+XPP.US,D,20160805,000000,46.048,46.526,46.029,46.506,4282,0
+XPP.US,D,20160808,000000,47.148,47.148,47.115,47.115,1568,0
+XPP.US,D,20160809,000000,47.902,48.213,47.798,47.853,10833,0
+XPP.US,D,20160810,000000,47.815,47.815,47.336,47.375,3535,0
+XPP.US,D,20160811,000000,48.484,49.468,48.484,49.248,11961,0
+XPP.US,D,20160812,000000,49.507,49.802,49.372,49.648,7884,0
+XPP.US,D,20160815,000000,51.263,51.894,51.263,51.865,14912,0
+XPP.US,D,20160816,000000,51.568,51.568,51.014,51.358,3600,0
+XPP.US,D,20160817,000000,50.45,50.69,49.908,50.69,10913,0
+XPP.US,D,20160818,000000,51.234,51.377,51.234,51.368,1664,0
+XPP.US,D,20160819,000000,50.834,50.937,50.223,50.9,14907,0
+XPP.US,D,20160822,000000,50.44,50.44,49.897,50.001,7966,0
+XPP.US,D,20160823,000000,50.929,50.929,49.952,49.954,9546,0
+XPP.US,D,20160824,000000,49.257,49.754,49.219,49.42,5422,0
+XPP.US,D,20160825,000000,49.18,49.468,49.18,49.449,1508,0
+XPP.US,D,20160826,000000,49.992,50.899,48.388,49,10452,0
+XPP.US,D,20160829,000000,49.42,49.897,49.42,49.638,3512,0
+XPP.US,D,20160830,000000,50.469,50.785,50.208,50.289,6399,0
+XPP.US,D,20160831,000000,50.03,50.03,48.789,49.277,11917,0
+XPP.US,D,20160901,000000,50.107,50.376,49.783,50.04,2955,0
+XPP.US,D,20160902,000000,52.035,52.543,51.698,52.16,280830,0
+XPP.US,D,20160906,000000,53.716,54.032,53.167,53.736,101646,0
+XPP.US,D,20160907,000000,53.716,54.003,53.48,53.87,47919,0
+XPP.US,D,20160908,000000,54.233,54.93,54.195,54.538,32485,0
+XPP.US,D,20160909,000000,54.328,54.341,52.38,52.46,65744,0
+XPP.US,D,20160912,000000,50.613,52.771,50.251,52.676,45040,0
+XPP.US,D,20160913,000000,51.282,51.282,48.742,50.011,54671,0
+XPP.US,D,20160914,000000,50.28,50.918,49.897,49.93,21962,0
+XPP.US,D,20160915,000000,50.747,51.922,50.421,51.63,35314,0
+XPP.US,D,20160916,000000,50.947,51.31,50.223,51.139,15972,0
+XPP.US,D,20160919,000000,51.702,52.141,51.139,51.253,35565,0
+XPP.US,D,20160920,000000,52.064,52.064,51.473,51.473,12836,0
+XPP.US,D,20160921,000000,52.752,54.042,52.149,54.042,14777,0
+XPP.US,D,20160922,000000,54.223,54.78,54.147,54.528,59647,0
+XPP.US,D,20160923,000000,52.799,53.318,52.524,52.524,34965,0
+XPP.US,D,20160926,000000,50.9,51.358,50.376,50.488,28834,0
+XPP.US,D,20160927,000000,51.425,51.759,50.995,51.444,14098,0
+XPP.US,D,20160928,000000,52.064,52.518,51.201,52.515,17116,0
+XPP.US,D,20160929,000000,52.667,52.667,51.091,51.502,21585,0
+XPP.US,D,20160930,000000,51.333,52.141,51.091,51.722,19138,0
+XPP.US,D,20161003,000000,51.272,51.568,50.876,51.568,11185,0
+XPP.US,D,20161004,000000,52.198,52.198,50.69,51.024,24993,0
+XPP.US,D,20161005,000000,52.524,53.513,52.524,53.425,18684,0
+XPP.US,D,20161006,000000,53.345,53.917,52.973,53.917,11487,0
+XPP.US,D,20161007,000000,53.422,53.46,52.507,53.152,10019,0
+XPP.US,D,20161010,000000,53.993,54.665,53.993,54.394,7884,0
+XPP.US,D,20161011,000000,52.026,52.026,50.795,51.377,24440,0
+XPP.US,D,20161012,000000,50.728,51.096,50.602,51.096,13366,0
+XPP.US,D,20161013,000000,49.171,49.888,48.312,49.543,43095,0
+XPP.US,D,20161014,000000,50.642,50.899,50.184,50.376,9614,0
+XPP.US,D,20161017,000000,49.468,49.878,49.391,49.459,12433,0
+XPP.US,D,20161018,000000,51.464,51.587,50.881,51.205,19708,0
+XPP.US,D,20161019,000000,51.158,51.529,50.805,51.445,8535,0
+XPP.US,D,20161020,000000,51.034,51.396,50.89,51.139,5488,0
+XPP.US,D,20161021,000000,50.613,51.368,50.613,51.148,14261,0
+XPP.US,D,20161024,000000,52.112,52.265,51.597,51.759,6452,0
+XPP.US,D,20161025,000000,52.179,52.179,51.319,51.539,11084,0
+XPP.US,D,20161026,000000,50.232,50.843,50.126,50.366,24885,0
+XPP.US,D,20161027,000000,50.049,50.049,49.362,49.468,13722,0
+XPP.US,D,20161028,000000,48.942,49.142,47.958,48.455,18871,0
+XPP.US,D,20161031,000000,48.484,48.942,48.456,48.599,7768,0
+XPP.US,D,20161101,000000,50.059,50.232,48.359,49.085,8276,0
+XPP.US,D,20161102,000000,48.388,48.561,47.261,47.825,26588,0
+XPP.US,D,20161103,000000,48.235,48.235,47.356,47.692,9555,0
+XPP.US,D,20161104,000000,47.062,47.232,46.603,46.803,18870,0
+XPP.US,D,20161107,000000,49.114,50.001,49.114,49.724,13542,0
+XPP.US,D,20161108,000000,49.067,50.911,48.99,50.91,8485,0
+XPP.US,D,20161109,000000,47.853,48.983,47.404,47.987,16289,0
+XPP.US,D,20161110,000000,48.092,48.169,46.163,47.042,18997,0
+XPP.US,D,20161111,000000,45.361,46.249,44.989,45.935,24629,0
+XPP.US,D,20161114,000000,45.448,46.077,44.731,45.332,17087,0
+XPP.US,D,20161115,000000,46.001,47.033,46.001,46.832,9721,0
+XPP.US,D,20161116,000000,45.609,45.82,45.286,45.742,7262,0
+XPP.US,D,20161117,000000,45.819,46.431,45.819,45.953,6771,0
+XPP.US,D,20161118,000000,45.81,46.048,45.665,45.887,11870,0
+XPP.US,D,20161121,000000,46.631,46.898,46.535,46.679,8812,0
+XPP.US,D,20161122,000000,48.359,48.397,48.226,48.397,5793,0
+XPP.US,D,20161123,000000,47.939,48.034,47.863,48.034,2185,0
+XPP.US,D,20161125,000000,49.067,49.18,48.817,48.817,1824,0
+XPP.US,D,20161128,000000,49.353,49.787,49.277,49.277,8027,0
+XPP.US,D,20161129,000000,49.41,50.174,49.286,49.812,9226,0
+XPP.US,D,20161130,000000,49.754,50.455,49.754,50.242,4736,0
+XPP.US,D,20161201,000000,50.318,50.327,49.963,49.982,6266,0
+XPP.US,D,20161202,000000,49.362,49.982,49.077,49.658,10237,0
+XPP.US,D,20161205,000000,48.894,49.34,48.808,49.333,8446,0
+XPP.US,D,20161206,000000,49.41,49.449,48.98,49.42,9171,0
+XPP.US,D,20161207,000000,49.696,50.785,49.645,50.594,9476,0
+XPP.US,D,20161208,000000,50.107,50.747,49.85,50.555,24419,0
+XPP.US,D,20161209,000000,49.744,50.017,49.516,49.944,13934,0
+XPP.US,D,20161212,000000,47.939,48.34,47.215,47.557,16573,0
+XPP.US,D,20161213,000000,48.407,48.913,48.349,48.817,10064,0
+XPP.US,D,20161214,000000,47.796,48.349,46.317,46.593,10705,0
+XPP.US,D,20161215,000000,45.742,46.048,45.57,45.752,13089,0
+XPP.US,D,20161216,000000,45.39,45.458,44.578,44.73,16773,0
+XPP.US,D,20161219,000000,44.367,44.657,44.224,44.257,20555,0
+XPP.US,D,20161220,000000,44.167,44.301,44.024,44.081,13042,0
+XPP.US,D,20161221,000000,44.215,44.215,43.792,43.796,15987,0
+XPP.US,D,20161222,000000,43.031,43.031,42.543,42.792,19883,0
+XPP.US,D,20161223,000000,42.591,42.748,42.495,42.687,17328,0
+XPP.US,D,20161227,000000,42.601,42.954,42.601,42.849,7903,0
+XPP.US,D,20161228,000000,43.843,43.929,43.503,43.527,18633,0
+XPP.US,D,20161229,000000,44.406,44.893,44.406,44.741,4997,0
+XPP.US,D,20161230,000000,45.246,45.246,44.367,44.454,5642,0
+XPP.US,D,20170103,000000,45.552,46.001,45.295,45.589,10642,0
+XPP.US,D,20170104,000000,46.001,46.855,46.001,46.545,14214,0
+XPP.US,D,20170105,000000,47.634,48.102,47.567,47.892,18396,0
+XPP.US,D,20170106,000000,47.462,47.462,46.936,47.129,131159,0
+XPP.US,D,20170109,000000,47.223,47.557,47.138,47.204,41875,0
+XPP.US,D,20170110,000000,47.968,49.162,47.968,48.493,27754,0
+XPP.US,D,20170111,000000,48.742,49.418,48.484,49.257,13553,0
+XPP.US,D,20170112,000000,48.884,49.038,48.416,49.038,16149,0
+XPP.US,D,20170113,000000,49.18,49.658,49.18,49.391,15262,0
+XPP.US,D,20170117,000000,48.923,48.923,48.561,48.789,14118,0
+XPP.US,D,20170118,000000,49.687,49.725,49.306,49.324,8101,0
+XPP.US,D,20170119,000000,49.048,49.267,48.618,48.846,7701,0
+XPP.US,D,20170120,000000,48.722,48.98,48.132,48.714,14648,0
+XPP.US,D,20170123,000000,48.666,49.077,48.561,49,31812,0
+XPP.US,D,20170124,000000,49.019,49.696,49.019,49.658,6878,0
+XPP.US,D,20170125,000000,49.487,49.897,49.487,49.897,13524,0
+XPP.US,D,20170126,000000,50.29,50.499,50.001,50.001,6453,0
+XPP.US,D,20170127,000000,49.944,50.174,49.7,49.935,3558,0
+XPP.US,D,20170130,000000,49.209,49.524,49.161,49.524,9602,0
+XPP.US,D,20170131,000000,49.41,49.716,49.41,49.561,4404,0
+XPP.US,D,20170201,000000,50.174,50.174,49.435,49.648,3696,0
+XPP.US,D,20170202,000000,49.392,49.706,49.353,49.61,4502,0
+XPP.US,D,20170203,000000,49.478,49.725,49.383,49.497,10710,0
+XPP.US,D,20170206,000000,50.107,50.126,49.85,49.897,11095,0
+XPP.US,D,20170207,000000,50.327,50.449,49.658,49.868,5990,0
+XPP.US,D,20170208,000000,51.091,51.597,51.034,51.396,2891,0
+XPP.US,D,20170209,000000,52.236,52.849,52.236,52.657,14386,0
+XPP.US,D,20170210,000000,52.667,53.364,52.667,53.124,10441,0
+XPP.US,D,20170213,000000,53.678,54.374,53.678,53.898,15160,0
+XPP.US,D,20170214,000000,53.621,53.97,52.986,53.89,12680,0
+XPP.US,D,20170215,000000,54.729,55.675,54.729,55.417,32916,0
+XPP.US,D,20170216,000000,55.541,55.541,55.084,55.207,8459,0
+XPP.US,D,20170217,000000,53.955,54.557,53.737,54.557,11241,0
+XPP.US,D,20170221,000000,55.197,55.531,55.197,55.484,7208,0
+XPP.US,D,20170222,000000,55.866,56.114,55.852,56.056,8029,0
+XPP.US,D,20170223,000000,56.342,56.458,55.751,56.008,5718,0
+XPP.US,D,20170224,000000,54.442,54.777,54.147,54.701,6669,0
+XPP.US,D,20170227,000000,53.65,54.167,53.65,53.965,9523,0
+XPP.US,D,20170228,000000,53.697,54.022,53.668,53.726,5052,0
+XPP.US,D,20170301,000000,54.204,55.139,54.204,54.862,7869,0
+XPP.US,D,20170302,000000,52.982,52.982,52.591,52.609,17561,0
+XPP.US,D,20170303,000000,52.799,52.973,52.638,52.819,3022,0
+XPP.US,D,20170306,000000,52.6,52.734,52.281,52.686,8777,0
+XPP.US,D,20170307,000000,53.335,53.403,53.04,53.04,4482,0
+XPP.US,D,20170308,000000,53.639,53.639,52.838,52.867,2304,0
+XPP.US,D,20170309,000000,51.654,52.026,51.158,51.73,6953,0
+XPP.US,D,20170310,000000,52.169,52.285,51.904,52.198,3390,0
+XPP.US,D,20170313,000000,53.574,54.147,53.574,53.926,7639,0
+XPP.US,D,20170314,000000,53.745,53.745,53.412,53.497,9416,0
+XPP.US,D,20170315,000000,53.917,55.799,53.917,55.799,2924,0
+XPP.US,D,20170316,000000,56.868,57.04,56.735,56.887,7766,0
+XPP.US,D,20170317,000000,56.554,56.582,56.13,56.381,6547,0
+XPP.US,D,20170320,000000,57.299,57.861,57.299,57.738,23247,0
+XPP.US,D,20170321,000000,58.196,58.396,56.248,56.556,10390,0
+XPP.US,D,20170322,000000,55.866,57.087,55.866,56.735,4585,0
+XPP.US,D,20170323,000000,56.156,56.82,56.07,56.662,5441,0
+XPP.US,D,20170324,000000,56.63,56.725,56.429,56.429,4069,0
+XPP.US,D,20170328,000000,56.053,56.82,56.053,56.582,2290,0
+XPP.US,D,20170329,000000,55.999,56.267,55.999,56.124,1713,0
+XPP.US,D,20170330,000000,55.074,55.455,55.007,55.349,8863,0
+XPP.US,D,20170331,000000,54.432,54.672,54.273,54.574,2343,0
+XPP.US,D,20170403,000000,55.15,55.216,54.432,55.16,15540,0
+XPP.US,D,20170404,000000,55.178,55.818,55.178,55.723,3594,0
+XPP.US,D,20170405,000000,55.884,56.181,55.531,55.598,4798,0
+XPP.US,D,20170406,000000,55.131,55.272,54.844,55.102,7400,0
+XPP.US,D,20170407,000000,55.245,55.637,55.102,55.253,181181,0
+XPP.US,D,20170410,000000,54.701,54.757,54.412,54.654,57561,0
+XPP.US,D,20170411,000000,54.099,54.204,53.412,53.957,18968,0
+XPP.US,D,20170412,000000,54.461,54.461,53.864,54.167,15606,0
+XPP.US,D,20170413,000000,54.423,54.81,53.873,54.003,17494,0
+XPP.US,D,20170417,000000,54.003,54.451,53.833,54.343,16158,0
+XPP.US,D,20170418,000000,52.505,52.799,52.246,52.557,19287,0
+XPP.US,D,20170419,000000,52.515,52.534,51.759,51.827,13995,0
+XPP.US,D,20170420,000000,53.096,53.403,52.905,53.345,5122,0
+XPP.US,D,20170421,000000,52.618,52.963,52.618,52.934,10944,0
+XPP.US,D,20170424,000000,53.707,53.827,53.54,53.592,8855,0
+XPP.US,D,20170425,000000,55.016,55.209,54.955,54.955,11647,0
+XPP.US,D,20170426,000000,54.978,55.388,54.93,54.93,9885,0
+XPP.US,D,20170427,000000,54.596,54.596,54.281,54.436,10409,0
+XPP.US,D,20170428,000000,54.366,54.48,54.239,54.48,4214,0
+XPP.US,D,20170501,000000,54.959,55.191,54.629,54.959,7641,0
+XPP.US,D,20170502,000000,54.281,54.432,53.979,54.291,10792,0
+XPP.US,D,20170503,000000,54.051,54.184,53.651,53.88,9846,0
+XPP.US,D,20170504,000000,52.867,52.867,51.931,52.265,21951,0
+XPP.US,D,20170505,000000,51.606,52.275,51.606,52.256,28272,0
+XPP.US,D,20170508,000000,52.438,52.472,51.926,51.927,9641,0
+XPP.US,D,20170509,000000,53.726,54.195,53.726,53.822,22235,0
+XPP.US,D,20170510,000000,54.796,55.112,54.625,55.007,20557,0
+XPP.US,D,20170511,000000,54.691,54.814,54.338,54.814,2882,0
+XPP.US,D,20170512,000000,55.484,56.047,55.484,56.047,11259,0
+XPP.US,D,20170515,000000,56.63,57.709,56.63,57.517,23118,0
+XPP.US,D,20170516,000000,56.887,57.279,56.887,57.192,7942,0
+XPP.US,D,20170517,000000,56.258,56.4,55.349,55.598,12531,0
+XPP.US,D,20170518,000000,54.814,56.037,54.814,55.799,6355,0
+XPP.US,D,20170519,000000,56.419,57.039,56.419,56.897,3978,0
+XPP.US,D,20170522,000000,57.39,57.739,57.347,57.612,4760,0
+XPP.US,D,20170523,000000,57.612,57.612,57.251,57.498,7465,0
+XPP.US,D,20170524,000000,57.308,57.584,57.251,57.46,14616,0
+XPP.US,D,20170525,000000,59.056,59.447,59.056,59.38,15293,0
+XPP.US,D,20170526,000000,58.999,59.447,58.999,59.447,6970,0
+XPP.US,D,20170530,000000,59.084,59.733,59.084,59.59,2850,0
+XPP.US,D,20170531,000000,59.351,59.351,58.85,59.216,6819,0
+XPP.US,D,20170601,000000,59.399,60.172,59.399,60.172,5803,0
+XPP.US,D,20170602,000000,59.762,60.201,59.762,60.201,1516,0
+XPP.US,D,20170605,000000,59.656,59.685,59.523,59.543,4659,0
+XPP.US,D,20170606,000000,59.829,60.402,59.829,60.22,2316,0
+XPP.US,D,20170607,000000,60.133,60.143,59.454,59.695,4624,0
+XPP.US,D,20170608,000000,60.162,60.659,60.153,60.363,9705,0
+XPP.US,D,20170609,000000,59.867,60.096,59.207,59.207,6874,0
+XPP.US,D,20170612,000000,58.12,58.425,57.729,57.861,9981,0
+XPP.US,D,20170613,000000,58.645,59.064,58.645,58.932,38834,0
+XPP.US,D,20170614,000000,59.018,59.018,58.158,58.158,8945,0
+XPP.US,D,20170615,000000,56.82,57.097,56.753,57.057,12572,0
+XPP.US,D,20170616,000000,57.231,57.231,56.868,57.135,14756,0
+XPP.US,D,20170619,000000,58.721,59.18,58.635,58.97,10707,0
+XPP.US,D,20170620,000000,58.129,58.129,57.622,57.622,10565,0
+XPP.US,D,20170621,000000,57.871,57.991,57.395,57.413,4544,0
+XPP.US,D,20170622,000000,58.325,58.797,58.325,58.386,27229,0
+XPP.US,D,20170623,000000,58.225,58.51,58.206,58.502,4579,0
+XPP.US,D,20170626,000000,59.438,59.886,59.38,59.767,17119,0
+XPP.US,D,20170627,000000,59.216,59.361,58.606,58.655,4794,0
+XPP.US,D,20170628,000000,58.587,59.255,58.587,59.16,4820,0
+XPP.US,D,20170629,000000,58.616,58.616,57.202,57.895,5714,0
+XPP.US,D,20170630,000000,58.434,58.544,58.1,58.196,7148,0
+XPP.US,D,20170703,000000,59.438,59.666,59.284,59.342,5646,0
+XPP.US,D,20170705,000000,58.682,58.711,58.148,58.711,2357,0
+XPP.US,D,20170706,000000,58.12,58.12,57.488,57.536,7218,0
+XPP.US,D,20170707,000000,57.442,57.635,56.935,57.555,4510,0
+XPP.US,D,20170710,000000,57.135,57.728,57.135,57.603,4966,0
+XPP.US,D,20170711,000000,59.81,60.001,59.475,59.972,18402,0
+XPP.US,D,20170712,000000,61.585,62.44,61.585,62.292,26550,0
+XPP.US,D,20170713,000000,62.16,62.77,62.112,62.595,9279,0
+XPP.US,D,20170714,000000,63.4,64.603,63.4,64.575,10769,0
+XPP.US,D,20170717,000000,63.812,64.068,63.764,64.068,18588,0
+XPP.US,D,20170718,000000,63.419,63.896,63.34,63.869,6122,0
+XPP.US,D,20170719,000000,65.383,65.567,65.186,65.49,11053,0
+XPP.US,D,20170720,000000,65.663,65.808,65.152,65.186,33087,0
+XPP.US,D,20170721,000000,65.042,65.159,64.755,65.157,9961,0
+XPP.US,D,20170724,000000,65.558,65.558,65.27,65.509,6597,0
+XPP.US,D,20170725,000000,65.664,65.702,65.311,65.311,5090,0
+XPP.US,D,20170726,000000,65.702,66.676,65.644,66.524,3247,0
+XPP.US,D,20170727,000000,66.877,67.087,65.245,66.026,11699,0
+XPP.US,D,20170728,000000,65.721,66.199,65.721,66.161,10803,0
+XPP.US,D,20170731,000000,66.647,66.704,66.48,66.609,5969,0
+XPP.US,D,20170801,000000,68.471,68.502,68.204,68.277,9164,0
+XPP.US,D,20170802,000000,68.386,68.386,67.449,67.673,7403,0
+XPP.US,D,20170803,000000,67.573,67.573,67.152,67.44,4539,0
+XPP.US,D,20170804,000000,67.402,67.669,67.087,67.565,5894,0
+XPP.US,D,20170807,000000,67.898,68.027,67.774,67.975,9987,0
+XPP.US,D,20170808,000000,68.882,69.511,68.728,68.929,18665,0
+XPP.US,D,20170809,000000,67.86,67.869,67.497,67.869,8921,0
+XPP.US,D,20170810,000000,66.084,66.084,63.793,63.944,42682,0
+XPP.US,D,20170811,000000,63.953,64.461,63.793,64.24,7882,0
+XPP.US,D,20170814,000000,65.387,65.703,65.071,65.282,19313,0
+XPP.US,D,20170815,000000,64.995,65.014,64.641,64.966,3879,0
+XPP.US,D,20170816,000000,66.628,66.992,66.628,66.973,8490,0
+XPP.US,D,20170817,000000,66.011,66.011,64.404,64.508,19853,0
+XPP.US,D,20170818,000000,64.727,65.225,64.182,64.689,23605,0
+XPP.US,D,20170821,000000,66.175,66.368,65.835,66.113,19008,0
+XPP.US,D,20170822,000000,67.784,68.494,67.784,68.424,12882,0
+XPP.US,D,20170823,000000,68.222,69.006,68.222,68.91,6245,0
+XPP.US,D,20170824,000000,69.178,69.874,69.14,69.416,7767,0
+XPP.US,D,20170825,000000,71.786,72.069,71.56,71.671,18899,0
+XPP.US,D,20170828,000000,72.224,72.339,71.545,71.795,15065,0
+XPP.US,D,20170829,000000,70.869,71.938,70.534,71.938,11885,0
+XPP.US,D,20170830,000000,71.842,72.032,71.584,71.767,8599,0
+XPP.US,D,20170831,000000,71.671,71.975,71.443,71.661,24566,0
+XPP.US,D,20170901,000000,71.613,71.975,71.441,71.861,16135,0
+XPP.US,D,20170905,000000,70.219,70.525,69.177,69.798,11904,0
+XPP.US,D,20170906,000000,70.047,70.629,70.047,70.476,5158,0
+XPP.US,D,20170907,000000,70.657,70.896,70.515,70.84,3061,0
+XPP.US,D,20170908,000000,71.059,71.059,70.05,70.2,3511,0
+XPP.US,D,20170911,000000,71.767,72.633,71.661,72.563,3623,0
+XPP.US,D,20170912,000000,72.624,72.624,72.107,72.148,4121,0
+XPP.US,D,20170913,000000,71.469,71.498,70.907,71.498,4017,0
+XPP.US,D,20170914,000000,70.457,70.984,70.457,70.984,4452,0
+XPP.US,D,20170915,000000,71.135,72.09,71.049,72.013,2634,0
+XPP.US,D,20170918,000000,73.475,73.629,73.16,73.446,6083,0
+XPP.US,D,20170919,000000,73.303,73.628,73.094,73.628,2287,0
+XPP.US,D,20170920,000000,74.088,74.338,72.52,73.963,24967,0
+XPP.US,D,20170921,000000,74.63,74.63,74.017,74.324,2982,0
+XPP.US,D,20170922,000000,72.826,72.855,72.33,72.72,12032,0
+XPP.US,D,20170925,000000,69.807,69.807,68.232,68.9,33955,0
+XPP.US,D,20170926,000000,70.534,70.573,70.009,70.187,4675,0
+XPP.US,D,20170927,000000,70.792,70.792,69.672,70.488,4857,0
+XPP.US,D,20170928,000000,68.747,69.406,68.587,69.406,2616,0
+XPP.US,D,20170929,000000,69.646,71.262,69.646,70.792,19464,0
+XPP.US,D,20171002,000000,71.851,71.994,71.221,71.279,10104,0
+XPP.US,D,20171003,000000,74.507,75.653,74.507,75.547,18044,0
+XPP.US,D,20171004,000000,75.833,76.255,75.758,76.015,5523,0
+XPP.US,D,20171005,000000,76.369,78.537,76.369,78.403,11965,0
+XPP.US,D,20171006,000000,76.435,76.732,76.063,76.607,13469,0
+XPP.US,D,20171009,000000,75.776,76.111,75.776,76.044,4699,0
+XPP.US,D,20171010,000000,76.522,77.276,76.522,77.276,2724,0
+XPP.US,D,20171011,000000,75.804,76.77,75.804,76.77,7129,0
+XPP.US,D,20171012,000000,76.826,76.903,76.532,76.655,5025,0
+XPP.US,D,20171013,000000,77.582,78.211,77.582,77.944,10516,0
+XPP.US,D,20171016,000000,78.164,78.489,77.944,78.168,4781,0
+XPP.US,D,20171017,000000,77.772,77.772,77.305,77.305,3473,0
+XPP.US,D,20171018,000000,78.403,79.214,78.089,78.612,10207,0
+XPP.US,D,20171019,000000,75.605,75.748,75.004,75.567,26722,0
+XPP.US,D,20171020,000000,77.095,77.562,76.808,77.466,14456,0
+XPP.US,D,20171023,000000,76.522,76.522,75.576,75.708,4917,0
+XPP.US,D,20171024,000000,75.834,76.472,75.834,75.901,2983,0
+XPP.US,D,20171025,000000,76.655,77.001,75.193,76.235,23188,0
+XPP.US,D,20171026,000000,76.397,76.942,75.796,75.796,10929,0
+XPP.US,D,20171027,000000,77.162,78.572,77.162,78.47,3267,0
+XPP.US,D,20171030,000000,76.626,76.861,75.92,76.187,12041,0
+XPP.US,D,20171031,000000,76.369,76.855,76.206,76.855,5301,0
+XPP.US,D,20171101,000000,78.307,78.547,77.725,77.725,5094,0
+XPP.US,D,20171102,000000,77.801,78.581,77.801,78.581,3087,0
+XPP.US,D,20171103,000000,78.23,78.317,77.62,77.973,6584,0
+XPP.US,D,20171106,000000,77.696,78.547,77.696,78.423,4569,0
+XPP.US,D,20171107,000000,79.413,79.466,79.157,79.248,5099,0
+XPP.US,D,20171108,000000,79.291,79.712,79.06,79.415,1700,0
+XPP.US,D,20171109,000000,79.787,80.217,78.489,79.321,11990,0
+XPP.US,D,20171110,000000,80.169,80.437,79.989,80.313,2837,0
+XPP.US,D,20171113,000000,79.683,80.217,79.683,79.988,4038,0
+XPP.US,D,20171114,000000,78.975,79.224,77.706,78.102,10590,0
+XPP.US,D,20171115,000000,76.703,77.114,75.986,76.36,23659,0
+XPP.US,D,20171116,000000,78.736,79.864,78.736,79.109,7632,0
+XPP.US,D,20171117,000000,78.737,78.784,78.45,78.641,13248,0
+XPP.US,D,20171120,000000,78.679,80.409,78.679,79.897,10592,0
+XPP.US,D,20171121,000000,83.999,84.715,83.999,84.39,18799,0
+XPP.US,D,20171122,000000,84.522,84.916,84.002,84.715,9050,0
+XPP.US,D,20171124,000000,83.531,83.77,83.178,83.454,3570,0
+XPP.US,D,20171127,000000,81.651,81.741,80.409,80.714,18792,0
+XPP.US,D,20171128,000000,80.952,82.081,80.547,81.966,5077,0
+XPP.US,D,20171129,000000,80.323,80.323,78.201,78.708,10103,0
+XPP.US,D,20171130,000000,78.211,78.211,77.344,77.344,3910,0
+XPP.US,D,20171201,000000,76.522,76.732,74.613,76.111,16692,0
+XPP.US,D,20171204,000000,77.811,77.811,76.14,76.168,6459,0
+XPP.US,D,20171205,000000,76.302,77.389,75.843,76.232,25061,0
+XPP.US,D,20171206,000000,72.205,72.937,71.584,72.768,39887,0
+XPP.US,D,20171207,000000,71.767,72.73,71.622,72.587,15633,0
+XPP.US,D,20171208,000000,74.918,75.185,74.517,75.185,13170,0
+XPP.US,D,20171211,000000,75.957,76.665,75.957,76.445,10334,0
+XPP.US,D,20171212,000000,74.726,74.865,74.03,74.764,9307,0
+XPP.US,D,20171213,000000,77.21,78.479,77.21,78.136,12634,0
+XPP.US,D,20171214,000000,76.97,77.418,76.569,76.636,2416,0
+XPP.US,D,20171215,000000,75.222,75.891,74.728,75.576,11246,0
+XPP.US,D,20171218,000000,76.187,77.047,76.187,76.484,9627,0
+XPP.US,D,20171219,000000,76.636,76.636,75.776,76.292,6325,0
+XPP.US,D,20171220,000000,76.321,76.321,75.576,75.872,3755,0
+XPP.US,D,20171221,000000,77.649,78.602,77.649,78.307,17640,0
+XPP.US,D,20171222,000000,78.756,79.272,78.756,79.214,2982,0
+XPP.US,D,20171226,000000,79.463,79.603,79.199,79.387,4586,0
+XPP.US,D,20171227,000000,79.022,79.022,78.137,78.182,4499,0
+XPP.US,D,20171228,000000,79.722,79.993,79.08,79.489,4278,0
+XPP.US,D,20171229,000000,80.057,80.512,80.007,80.112,3671,0
+XPP.US,D,20180102,000000,84.419,85.388,84.419,85.388,13665,0
+XPP.US,D,20180103,000000,85.393,86.958,85.393,86.904,14569,0
+XPP.US,D,20180104,000000,87.761,87.991,87.132,87.494,5123,0
+XPP.US,D,20180105,000000,87.761,88.33,87.597,88.325,8307,0
+XPP.US,D,20180108,000000,87.809,89.099,87.809,89.099,15305,0
+XPP.US,D,20180109,000000,89.307,89.307,88.143,88.392,9811,0
+XPP.US,D,20180110,000000,88.841,88.841,88.143,88.424,3334,0
+XPP.US,D,20180111,000000,88.431,89.567,88.431,89.557,5011,0
+XPP.US,D,20180112,000000,91.161,92.88,91.161,92.88,6721,0
+XPP.US,D,20180116,000000,93.912,94.875,92.336,92.875,20664,0
+XPP.US,D,20180117,000000,94.829,96.532,94.829,95.974,16844,0
+XPP.US,D,20180118,000000,96.742,97.934,96.646,97.606,13688,0
+XPP.US,D,20180119,000000,99.334,100.91,99.105,100.81,22727,0
+XPP.US,D,20180122,000000,100.69,102.03,100.26,101.99,14202,0
+XPP.US,D,20180123,000000,103.83,105.27,103.62,105.27,27062,0
+XPP.US,D,20180124,000000,106.57,107.96,105.76,106.68,56603,0
+XPP.US,D,20180125,000000,103.71,104.87,102.34,103.68,30148,0
+XPP.US,D,20180126,000000,107.75,108.73,107.41,108.6,23353,0
+XPP.US,D,20180129,000000,104.82,105.24,104.09,104.31,30489,0
+XPP.US,D,20180130,000000,101.57,102.13,99.98,100.85,34707,0
+XPP.US,D,20180131,000000,104.42,104.85,102.17,103.61,14121,0
+XPP.US,D,20180201,000000,101.27,102.01,100.5,100.67,10072,0
+XPP.US,D,20180202,000000,100.81,100.81,97.031,97.031,12074,0
+XPP.US,D,20180205,000000,99.105,100.8,92.087,93.062,46226,0
+XPP.US,D,20180206,000000,88.497,97.866,88.334,96.262,33450,0
+XPP.US,D,20180207,000000,87.962,89.968,85.842,86.156,42335,0
+XPP.US,D,20180208,000000,85.231,85.711,78.384,78.631,41915,0
+XPP.US,D,20180209,000000,77.82,79.759,73.943,78.67,53771,0
+XPP.US,D,20180212,000000,79.777,81.869,78.67,80.78,20518,0
+XPP.US,D,20180213,000000,79.492,81.116,79.323,80.675,23305,0
+XPP.US,D,20180214,000000,81.153,85.747,81.153,85.566,27801,0
+XPP.US,D,20180215,000000,89.49,91.007,87.701,89.978,26888,0
+XPP.US,D,20180216,000000,89.766,92.102,89.766,90.054,27455,0
+XPP.US,D,20180220,000000,86.32,87.263,86.32,86.32,20234,0
+XPP.US,D,20180221,000000,90.388,92.603,88.812,88.812,21522,0
+XPP.US,D,20180222,000000,88.573,89.988,88.012,88.012,17606,0
+XPP.US,D,20180223,000000,90.273,91.045,89.766,91.045,6386,0
+XPP.US,D,20180226,000000,91.791,93.473,91.2,93.386,9851,0
+XPP.US,D,20180227,000000,89.166,89.317,85.817,85.86,32593,0
+XPP.US,D,20180228,000000,85.183,85.427,82.146,82.146,19515,0
+XPP.US,D,20180301,000000,84.581,85.323,80.981,81.22,19409,0
+XPP.US,D,20180302,000000,79.367,82.445,78.193,82.421,22559,0
+XPP.US,D,20180305,000000,80.017,82.228,79.81,82.228,5636,0
+XPP.US,D,20180306,000000,84.458,84.571,82.777,83.388,11574,0
+XPP.US,D,20180307,000000,82.318,83.082,80.877,82.911,17463,0
+XPP.US,D,20180308,000000,84.095,84.229,82.881,83.292,14629,0
+XPP.US,D,20180309,000000,86.043,88.058,85.765,88.058,14447,0
+XPP.US,D,20180312,000000,88.44,88.955,87.81,88.631,15523,0
+XPP.US,D,20180313,000000,89.413,89.577,85.842,86.194,30282,0
+XPP.US,D,20180314,000000,88.22,88.22,85.881,86.807,8224,0
+XPP.US,D,20180315,000000,88.631,89.223,87.657,88.143,11323,0
+XPP.US,D,20180316,000000,87.856,88.64,87.856,88.64,3607,0
+XPP.US,D,20180319,000000,87.38,87.923,85.631,86.501,14937,0
+XPP.US,D,20180320,000000,88.325,89.28,88.068,88.843,8541,0
+XPP.US,D,20180321,000000,86.817,88.841,86.483,87.714,11940,0
+XPP.US,D,20180322,000000,83.149,83.665,81.173,81.183,22186,0
+XPP.US,D,20180323,000000,80.495,80.751,77.291,77.305,14630,0
+XPP.US,D,20180326,000000,81.687,83.207,79.731,83,9245,0
+XPP.US,D,20180327,000000,83.695,83.846,80.656,80.656,6054,0
+XPP.US,D,20180328,000000,79.673,79.893,78.192,79.594,9436,0
+XPP.US,D,20180329,000000,79.741,81.937,79.741,81.391,6095,0
+XPP.US,D,20180402,000000,79.816,79.816,76.397,78.012,5231,0
+XPP.US,D,20180403,000000,80.236,80.395,79.128,80.141,3854,0
+XPP.US,D,20180404,000000,75.442,80.221,75.28,80.057,29597,0
+XPP.US,D,20180405,000000,80.752,81.458,80.217,80.646,5581,0
+XPP.US,D,20180406,000000,77.954,79.845,75.818,76.722,99025,0
+XPP.US,D,20180409,000000,78.939,80.559,78.297,78.622,44072,0
+XPP.US,D,20180410,000000,82.547,84.037,82.547,83.685,20557,0
+XPP.US,D,20180411,000000,83.082,84.39,83.082,84.39,6390,0
+XPP.US,D,20180412,000000,83.723,84.992,83.723,84.506,5340,0
+XPP.US,D,20180413,000000,83.902,83.902,82.318,82.421,5201,0
+XPP.US,D,20180416,000000,79.492,80.418,79.224,80.418,9077,0
+XPP.US,D,20180417,000000,79.444,80.598,79.263,80.313,9520,0
+XPP.US,D,20180418,000000,79.253,80.565,78.975,80.122,10185,0
+XPP.US,D,20180419,000000,81.879,81.879,80.027,80.505,8883,0
+XPP.US,D,20180420,000000,79.004,79.022,77.787,78.346,6534,0
+XPP.US,D,20180423,000000,78.355,78.966,77.602,78.288,5159,0
+XPP.US,D,20180424,000000,81.429,82.128,79.367,80.122,16863,0
+XPP.US,D,20180425,000000,78.15,78.901,78.049,78.508,6752,0
+XPP.US,D,20180426,000000,78.22,79.545,78.012,79.408,17641,0
+XPP.US,D,20180427,000000,79.311,79.853,78.699,79.853,4726,0
+XPP.US,D,20180430,000000,81.869,82.071,79.845,79.845,5475,0
+XPP.US,D,20180501,000000,79.344,79.816,77.906,79.777,6009,0
+XPP.US,D,20180502,000000,80.562,80.562,79.263,79.263,4862,0
+XPP.US,D,20180503,000000,77.629,77.878,75.597,77.878,12203,0
+XPP.US,D,20180504,000000,76.378,79.263,76.187,78.547,15640,0
+XPP.US,D,20180507,000000,77.399,78.312,77.123,77.868,12573,0
+XPP.US,D,20180508,000000,80.169,80.169,79.128,79.854,5149,0
+XPP.US,D,20180509,000000,81.124,81.362,80.867,81.347,2951,0
+XPP.US,D,20180510,000000,82.081,84.084,82.081,83.325,10255,0
+XPP.US,D,20180511,000000,84.2,84.352,83.56,84.047,3840,0
+XPP.US,D,20180514,000000,86.062,86.567,85.469,85.622,11881,0
+XPP.US,D,20180515,000000,83.12,83.12,81.937,82.767,7845,0
+XPP.US,D,20180516,000000,84.59,85.938,84.559,85.431,9017,0
+XPP.US,D,20180517,000000,83.666,83.808,82.352,82.51,5058,0
+XPP.US,D,20180518,000000,83.264,83.264,82.51,82.985,2499,0
+XPP.US,D,20180521,000000,84.361,84.848,83.812,84.219,9687,0
+XPP.US,D,20180522,000000,84.132,84.953,83.56,83.56,2366,0
+XPP.US,D,20180523,000000,80.265,81.82,79.95,81.739,5844,0
+XPP.US,D,20180524,000000,80.409,80.694,79.478,80.503,4175,0
+XPP.US,D,20180525,000000,79.635,80.398,79.635,80.398,2152,0
+XPP.US,D,20180529,000000,78.756,78.766,76.149,76.884,11452,0
+XPP.US,D,20180530,000000,76.407,77.83,76.206,77.352,11742,0
+XPP.US,D,20180531,000000,78.518,79.654,77.944,78.593,3551,0
+XPP.US,D,20180601,000000,79.693,80.965,79.693,80.705,9786,0
+XPP.US,D,20180604,000000,82.5,83.264,82.146,83.033,5477,0
+XPP.US,D,20180605,000000,83.359,83.425,82.758,83.13,1850,0
+XPP.US,D,20180606,000000,84.18,85.613,83.826,85.613,10643,0
+XPP.US,D,20180607,000000,86.109,86.252,84.037,84.772,10779,0
+XPP.US,D,20180608,000000,82.93,84.123,82.78,83.473,4653,0
+XPP.US,D,20180611,000000,83.11,83.55,82.987,83.072,8020,0
+XPP.US,D,20180612,000000,83.464,83.464,82.033,82.957,10285,0
+XPP.US,D,20180613,000000,82.033,82.128,80.027,80.675,5767,0
+XPP.US,D,20180614,000000,80.57,80.57,79.722,79.787,4431,0
+XPP.US,D,20180615,000000,78.154,78.785,77.047,78.785,8644,0
+XPP.US,D,20180618,000000,76.703,77.249,76.206,77.249,8574,0
+XPP.US,D,20180619,000000,74.164,75.032,73.247,74.697,15779,0
+XPP.US,D,20180620,000000,74.334,74.437,73.532,73.953,14674,0
+XPP.US,D,20180621,000000,72.31,72.31,70.333,70.333,13404,0
+XPP.US,D,20180622,000000,72.195,72.282,71.619,71.861,4993,0
+XPP.US,D,20180625,000000,69.836,69.836,67.803,68.92,24248,0
+XPP.US,D,20180626,000000,68.757,69.217,68.337,68.747,23330,0
+XPP.US,D,20180627,000000,67.133,67.612,64.833,64.938,41908,0
+XPP.US,D,20180628,000000,64.623,66.074,64.623,66.065,16194,0
+XPP.US,D,20180629,000000,67.975,68.389,67.612,67.86,13553,0
+XPP.US,D,20180702,000000,65.74,65.74,64.451,65.263,21456,0
+XPP.US,D,20180703,000000,66.543,66.562,65.138,65.138,6319,0
+XPP.US,D,20180705,000000,65.215,65.666,63.896,64.727,17608,0
+XPP.US,D,20180706,000000,64.556,66.223,64.412,65.902,4296,0
+XPP.US,D,20180709,000000,67.669,68.747,67.573,68.747,11104,0
+XPP.US,D,20180710,000000,67.794,68.137,67.014,68.08,13993,0
+XPP.US,D,20180711,000000,65.912,65.912,64.565,65.253,8766,0
+XPP.US,D,20180712,000000,67.555,67.946,67.181,67.678,7217,0
+XPP.US,D,20180713,000000,67.03,67.593,67.03,67.593,2158,0
+XPP.US,D,20180716,000000,66.35,66.379,65.798,66.008,2055,0
+XPP.US,D,20180717,000000,64.67,66.115,64.498,65.74,2381,0
+XPP.US,D,20180718,000000,64.575,65.128,63.869,65.128,6104,0
+XPP.US,D,20180719,000000,63.352,63.447,62.527,62.933,6985,0
+XPP.US,D,20180720,000000,64.641,65.816,64.404,65.769,8610,0
+XPP.US,D,20180723,000000,65.625,65.625,65.282,65.538,11017,0
+XPP.US,D,20180724,000000,69.227,70.2,69.227,69.713,21656,0
+XPP.US,D,20180725,000000,70.476,71.68,70.275,71.68,4781,0
+XPP.US,D,20180726,000000,69.34,69.369,68.929,69.111,4444,0
+XPP.US,D,20180727,000000,69.303,69.704,68.147,68.742,11605,0
+XPP.US,D,20180730,000000,69.198,69.198,68.49,68.606,1813,0
+XPP.US,D,20180731,000000,68.529,69.675,68.529,69.675,3397,0
+XPP.US,D,20180801,000000,66.973,67.133,65.892,66.475,6451,0
+XPP.US,D,20180802,000000,63.534,64.891,63.199,64.756,12728,0
+XPP.US,D,20180803,000000,64.585,64.938,64.308,64.823,6813,0
+XPP.US,D,20180806,000000,63.934,64.332,63.334,64.04,6761,0
+XPP.US,D,20180807,000000,66.704,67.412,66.704,66.944,10429,0
+XPP.US,D,20180808,000000,65.892,66.395,65.76,66.395,1631,0
+XPP.US,D,20180809,000000,68.519,68.862,68.513,68.513,3934,0
+XPP.US,D,20180810,000000,66.848,66.848,65.838,66.274,16097,0
+XPP.US,D,20180813,000000,65.873,66.084,64.717,64.852,3792,0
+XPP.US,D,20180814,000000,63.677,64.565,63.41,64.422,10152,0
+XPP.US,D,20180815,000000,59.447,60.191,58.348,59.953,33724,0
+XPP.US,D,20180816,000000,61.051,62.073,61.051,61.147,10988,0
+XPP.US,D,20180817,000000,59.991,62.922,59.896,62.703,5308,0
+XPP.US,D,20180820,000000,62.923,63.133,62.447,63.133,5778,0
+XPP.US,D,20180821,000000,64.556,65.691,64.556,65.617,16037,0
+XPP.US,D,20180822,000000,66.37,66.723,66.246,66.37,8778,0
+XPP.US,D,20180823,000000,65.378,65.416,63.877,64.193,6071,0
+XPP.US,D,20180824,000000,65.34,66.255,65.253,65.883,6281,0
+XPP.US,D,20180827,000000,68.596,69.246,68.241,68.241,16046,0
+XPP.US,D,20180828,000000,68.757,68.757,67.325,67.636,11092,0
+XPP.US,D,20180829,000000,67.621,68.943,67.621,68.788,7501,0
+XPP.US,D,20180830,000000,66.209,66.209,64.222,64.365,14466,0
+XPP.US,D,20180831,000000,64.823,65.463,64.566,65.08,2812,0
+XPP.US,D,20180904,000000,64.833,64.833,63.629,64.222,26149,0
+XPP.US,D,20180905,000000,62.073,62.151,61.212,61.852,15694,0
+XPP.US,D,20180906,000000,62.358,63.987,61.329,61.406,2920,0
+XPP.US,D,20180907,000000,60.354,61.58,60.162,60.462,4256,0
+XPP.US,D,20180910,000000,60.354,60.354,59.342,59.609,3785,0
+XPP.US,D,20180911,000000,57.946,59.122,57.584,59.122,12764,0
+XPP.US,D,20180912,000000,58.1,60.831,58.014,60.096,21419,0
+XPP.US,D,20180913,000000,62.694,63.651,62.161,62.751,22589,0
+XPP.US,D,20180914,000000,62.303,62.655,61.074,61.595,9631,0
+XPP.US,D,20180917,000000,61.023,61.595,60.854,61.024,4537,0
+XPP.US,D,20180918,000000,62.56,63.447,62.25,63.276,11463,0
+XPP.US,D,20180919,000000,64.843,65.75,64.843,65.454,11452,0
+XPP.US,D,20180920,000000,66.008,66.389,65.49,66.199,9079,0
+XPP.US,D,20180921,000000,68.031,68.156,67.267,67.383,18474,0
+XPP.US,D,20180924,000000,65.586,65.779,64.966,65.692,17677,0
+XPP.US,D,20180925,000000,66.427,66.456,65.883,66.221,2086,0
+XPP.US,D,20180926,000000,67.124,68.328,67.124,67.593,3996,0
+XPP.US,D,20180927,000000,67.074,67.21,66.848,66.906,13221,0
+XPP.US,D,20180928,000000,66.543,66.704,65.808,66.227,5297,0
+XPP.US,D,20181001,000000,67.077,67.277,66.466,67.096,2997,0
+XPP.US,D,20181002,000000,63.495,64.313,63.113,63.592,13436,0
+XPP.US,D,20181003,000000,64.346,64.346,62.502,62.817,4957,0
+XPP.US,D,20181004,000000,61.29,61.29,59.15,59.933,14522,0
+XPP.US,D,20181005,000000,60.153,60.641,59.207,60.277,5653,0
+XPP.US,D,20181008,000000,58.282,59.552,58.219,59.514,7983,0
+XPP.US,D,20181009,000000,58.692,59.39,58.692,59.207,3495,0
+XPP.US,D,20181010,000000,58.98,59.018,55.96,55.96,27655,0
+XPP.US,D,20181011,000000,55.272,56.342,54.128,55.036,31082,0
+XPP.US,D,20181012,000000,57.564,57.871,56.381,57.871,18991,0
+XPP.US,D,20181015,000000,56.095,56.849,55.521,56.076,5327,0
+XPP.US,D,20181016,000000,56.477,58.158,56.477,58.158,7773,0
+XPP.US,D,20181017,000000,57.805,57.805,56.41,56.63,3675,0
+XPP.US,D,20181018,000000,55.32,55.339,53.48,54.07,9526,0
+XPP.US,D,20181019,000000,55.856,56.744,55.455,55.884,21014,0
+XPP.US,D,20181022,000000,59.399,59.399,58.254,58.75,19374,0
+XPP.US,D,20181023,000000,55.349,57.78,54.853,57.78,8887,0
+XPP.US,D,20181024,000000,56.591,56.591,53.668,53.668,6366,0
+XPP.US,D,20181025,000000,55.007,56.685,54.814,56.209,7897,0
+XPP.US,D,20181026,000000,53.861,55.388,53.383,54.366,9606,0
+XPP.US,D,20181029,000000,54.548,54.548,51.473,52.265,9381,0
+XPP.US,D,20181030,000000,52.819,53.926,52.781,53.784,5060,0
+XPP.US,D,20181031,000000,54.701,55.675,54.701,54.997,9892,0
+XPP.US,D,20181101,000000,57.002,59.839,56.82,59.762,14711,0
+XPP.US,D,20181102,000000,61.777,62.17,58.635,60.02,18581,0
+XPP.US,D,20181105,000000,59.675,60.555,59.628,60.392,10125,0
+XPP.US,D,20181106,000000,59.905,60.306,59.61,59.886,2576,0
+XPP.US,D,20181107,000000,61.653,62.913,60.974,62.599,15682,0
+XPP.US,D,20181108,000000,61.013,61.414,58.932,59.638,5057,0
+XPP.US,D,20181109,000000,56.63,56.983,55.866,56.753,13466,0
+XPP.US,D,20181112,000000,56.696,56.696,55.484,55.637,11017,0
+XPP.US,D,20181113,000000,57.564,59.14,57.077,57.897,7828,0
+XPP.US,D,20181114,000000,59.018,59.15,57.918,58.396,3099,0
+XPP.US,D,20181115,000000,58.997,61.457,58.664,60.603,9204,0
+XPP.US,D,20181116,000000,59.663,61.815,59.663,61.032,7780,0
+XPP.US,D,20181119,000000,60.258,60.258,58.492,59.093,17323,0
+XPP.US,D,20181120,000000,57.508,57.89,56.659,57.279,3872,0
+XPP.US,D,20181121,000000,59.858,60.143,59.255,59.332,9516,0
+XPP.US,D,20181123,000000,57.442,58.301,57.247,58.301,3420,0
+XPP.US,D,20181126,000000,59.714,60.162,59.552,59.953,5711,0
+XPP.US,D,20181127,000000,59.084,60.096,59.084,59.81,3219,0
+XPP.US,D,20181128,000000,60.918,63.01,60.423,62.827,8495,0
+XPP.US,D,20181129,000000,61.175,61.595,60.402,60.735,8969,0
+XPP.US,D,20181130,000000,61.377,62.608,61.118,62.608,12071,0
+XPP.US,D,20181203,000000,65.463,65.5,64.068,64.737,27387,0
+XPP.US,D,20181204,000000,64.9,64.9,62.102,62.424,5167,0
+XPP.US,D,20181206,000000,58.606,60.249,58.525,60.249,12632,0
+XPP.US,D,20181207,000000,59.953,59.953,57.776,58.071,4536,0
+XPP.US,D,20181210,000000,57.574,57.946,56.467,57.718,3992,0
+XPP.US,D,20181211,000000,59.009,59.009,58.052,58.51,1549,0
+XPP.US,D,20181212,000000,60.889,61.637,60.21,60.21,7040,0
+XPP.US,D,20181213,000000,61.443,61.549,60.974,60.974,3411,0
+XPP.US,D,20181214,000000,59.361,60.162,59.361,59.768,2272,0
+XPP.US,D,20181217,000000,58.845,59.409,58.004,58.004,3167,0
+XPP.US,D,20181218,000000,58.004,58.65,57.832,57.832,5442,0
+XPP.US,D,20181219,000000,57.641,58.161,55.006,55.675,10110,0
+XPP.US,D,20181220,000000,55.647,56.008,54.748,55.436,7119,0
+XPP.US,D,20181221,000000,55.465,55.531,54.281,54.669,4302,0
+XPP.US,D,20181224,000000,54.615,55.236,53.898,53.898,7941,0
+XPP.US,D,20181226,000000,53.861,55.192,53.09,55.192,9101,0
+XPP.US,D,20181227,000000,53.047,54.116,52.665,54.116,1504,0
+XPP.US,D,20181228,000000,54.529,54.893,54.138,54.224,6061,0
+XPP.US,D,20181231,000000,55.486,55.486,54.244,54.273,3362,0
+XPP.US,D,20190102,000000,52.341,53.219,52.341,53.147,5597,0
+XPP.US,D,20190103,000000,52.042,52.042,51.372,51.514,2195,0
+XPP.US,D,20190104,000000,53.554,55.515,53.554,55.009,29227,0
+XPP.US,D,20190107,000000,54.597,55.563,54.597,55.393,5906,0
+XPP.US,D,20190108,000000,55.725,56.065,55.028,55.716,8228,0
+XPP.US,D,20190109,000000,57.083,58.384,57.083,57.696,17975,0
+XPP.US,D,20190110,000000,57.055,58.357,57.055,58.357,4625,0
+XPP.US,D,20190111,000000,57.601,57.925,57.601,57.921,695,0
+XPP.US,D,20190114,000000,56.06,56.883,56.051,56.559,13322,0
+XPP.US,D,20190115,000000,57.696,57.831,57.276,57.476,14010,0
+XPP.US,D,20190116,000000,58.548,59.753,58.548,59.291,8099,0
+XPP.US,D,20190117,000000,58.596,59.495,58.384,59.419,3523,0
+XPP.US,D,20190118,000000,60.116,61.111,60.116,60.624,6572,0
+XPP.US,D,20190122,000000,58.834,58.85,57.401,57.878,10130,0
+XPP.US,D,20190123,000000,59.179,59.475,58.96,59.289,1509,0
+XPP.US,D,20190124,000000,59.782,60.747,59.782,60.647,1935,0
+XPP.US,D,20190125,000000,62.725,63.139,62.661,63.044,14145,0
+XPP.US,D,20190128,000000,61.618,61.839,61.13,61.806,5655,0
+XPP.US,D,20190129,000000,61.991,61.991,61.475,61.866,5310,0
+XPP.US,D,20190130,000000,62.604,64.292,62.198,63.967,8803,0
+XPP.US,D,20190131,000000,64.432,65.734,64.384,65.665,9326,0
+XPP.US,D,20190201,000000,64.355,64.804,63.895,64.47,5425,0
+XPP.US,D,20190204,000000,64.067,64.865,64.067,64.669,3197,0
+XPP.US,D,20190205,000000,65.197,66.746,65.197,66.54,3728,0
+XPP.US,D,20190206,000000,66.488,66.488,64.766,64.91,1735,0
+XPP.US,D,20190207,000000,63.8,64.756,62.306,63.424,7415,0
+XPP.US,D,20190208,000000,63.264,63.455,62.441,63.455,4091,0
+XPP.US,D,20190211,000000,64.489,64.489,63.714,63.981,8177,0
+XPP.US,D,20190212,000000,64.412,64.412,63.943,64.202,5753,0
+XPP.US,D,20190213,000000,65.894,66.106,65.256,65.256,7062,0
+XPP.US,D,20190214,000000,64.432,65.254,64.115,64.914,6234,0
+XPP.US,D,20190215,000000,63.857,64.241,63.647,64.001,5170,0
+XPP.US,D,20190219,000000,64.441,66.01,64.441,65.846,10894,0
+XPP.US,D,20190220,000000,66.334,67.243,66.334,66.651,9698,0
+XPP.US,D,20190221,000000,67.291,67.291,66.212,66.384,6255,0
+XPP.US,D,20190222,000000,68.431,68.84,68.011,68.21,20827,0
+XPP.US,D,20190225,000000,71.127,71.941,70.985,71.339,22799,0
+XPP.US,D,20190226,000000,69.816,70.323,69.342,70.095,14717,0
+XPP.US,D,20190227,000000,68.555,68.585,67.742,67.971,25304,0
+XPP.US,D,20190228,000000,67.082,67.588,66.813,66.823,7636,0
+XPP.US,D,20190301,000000,69.119,69.119,68.153,68.765,10236,0
+XPP.US,D,20190304,000000,70.362,70.362,68.158,69.08,10662,0
+XPP.US,D,20190305,000000,69.98,71.069,69.807,70.966,20322,0
+XPP.US,D,20190306,000000,70.735,70.788,69.609,69.609,7485,0
+XPP.US,D,20190307,000000,68.133,68.162,66.276,66.445,11574,0
+XPP.US,D,20190308,000000,64.575,64.575,63.503,64.109,104443,0
+XPP.US,D,20190311,000000,65.694,66.958,65.694,66.852,51861,0
+XPP.US,D,20190312,000000,67.809,68.354,67.636,68.095,43540,0
+XPP.US,D,20190313,000000,67.923,68.258,67.684,67.913,21774,0
+XPP.US,D,20190314,000000,67.607,67.636,66.871,67.588,19661,0
+XPP.US,D,20190315,000000,68.688,69.472,68.688,69.311,15204,0
+XPP.US,D,20190318,000000,70.976,71.233,70.449,70.915,48682,0
+XPP.US,D,20190319,000000,71.568,71.883,70.918,71.434,21862,0
+XPP.US,D,20190320,000000,70.122,71.95,69.355,70.667,17312,0
+XPP.US,D,20190321,000000,69.375,70.476,68.963,70.342,17064,0
+XPP.US,D,20190322,000000,68.474,68.474,66.309,66.309,27548,0
+XPP.US,D,20190325,000000,65.63,66.515,65.61,66.261,13500,0
+XPP.US,D,20190326,000000,66.309,66.635,65.945,66.291,10847,0
+XPP.US,D,20190327,000000,66.328,66.599,65.659,66.205,12955,0
+XPP.US,D,20190328,000000,66.815,67.083,66.29,67.066,7107,0
+XPP.US,D,20190329,000000,68.656,68.802,67.855,68.791,9594,0
+XPP.US,D,20190401,000000,70.888,70.888,70.007,70.657,39793,0
+XPP.US,D,20190402,000000,70.534,70.577,69.508,69.824,10316,0
+XPP.US,D,20190403,000000,71.377,72.315,70.553,71.108,29536,0
+XPP.US,D,20190404,000000,71.645,72.487,71.424,72.354,25898,0
+XPP.US,D,20190405,000000,72.995,73.724,72.88,73.321,24365,0
+XPP.US,D,20190408,000000,73.043,73.292,72.459,72.737,9351,0
+XPP.US,D,20190409,000000,72.737,72.737,72.315,72.446,6739,0
+XPP.US,D,20190410,000000,72.344,72.607,71.847,72.334,4865,0
+XPP.US,D,20190411,000000,70.629,70.703,70.007,70.255,9680,0
+XPP.US,D,20190412,000000,72.267,72.363,71.836,72.124,8303,0
+XPP.US,D,20190415,000000,71.204,71.204,70.142,70.481,15220,0
+XPP.US,D,20190416,000000,72.526,72.526,72.028,72.439,9268,0
+XPP.US,D,20190417,000000,73.378,73.378,72.411,72.698,17089,0
+XPP.US,D,20190418,000000,72.219,73.1,72.028,72.564,7492,0
+XPP.US,D,20190422,000000,70.773,71.625,70.649,71.548,24001,0
+XPP.US,D,20190423,000000,71.185,71.846,71.156,71.597,9685,0
+XPP.US,D,20190424,000000,70.657,70.657,69.164,69.46,16201,0
+XPP.US,D,20190425,000000,67.996,68.398,67.612,68.254,47708,0
+XPP.US,D,20190426,000000,68.887,69.164,68.522,69.013,4013,0
+XPP.US,D,20190429,000000,69.595,69.777,69.545,69.694,4622,0
+XPP.US,D,20190430,000000,68.918,68.944,68.771,68.944,1094,0
+XPP.US,D,20190501,000000,69.27,69.528,68.393,68.393,4072,0
+XPP.US,D,20190502,000000,68.302,68.302,67.565,67.641,3608,0
+XPP.US,D,20190503,000000,69.365,70.18,69.365,69.993,9358,0
+XPP.US,D,20190506,000000,64.845,66.75,64.499,66.588,32603,0
+XPP.US,D,20190507,000000,64.135,64.177,62.119,63.072,30642,0
+XPP.US,D,20190508,000000,62.344,62.846,62.107,62.421,10451,0
+XPP.US,D,20190509,000000,59.404,60.927,58.513,60.247,30161,0
+XPP.US,D,20190510,000000,60.323,61.652,59.279,61.233,11600,0
+XPP.US,D,20190513,000000,57.469,57.555,56.262,57.191,24154,0
+XPP.US,D,20190514,000000,58.992,59.449,58.619,58.896,18722,0
+XPP.US,D,20190515,000000,59.05,59.71,59.05,59.557,10726,0
+XPP.US,D,20190516,000000,60.084,60.883,60.056,60.141,5978,0
+XPP.US,D,20190517,000000,57.795,58.695,57.659,57.976,9873,0
+XPP.US,D,20190520,000000,56.454,56.975,56.295,56.541,19654,0
+XPP.US,D,20190521,000000,57.459,57.632,57.152,57.607,3501,0
+XPP.US,D,20190522,000000,56.943,57.191,56.76,57.057,11772,0
+XPP.US,D,20190523,000000,55.199,55.709,55.017,55.563,28400,0
+XPP.US,D,20190524,000000,55.793,55.894,55.008,55.008,5910,0
+XPP.US,D,20190528,000000,56.272,56.444,55.621,55.621,10011,0
+XPP.US,D,20190529,000000,55.601,56.476,55.558,56.476,12037,0
+XPP.US,D,20190530,000000,56.319,56.665,56.319,56.665,5339,0
+XPP.US,D,20190531,000000,55.735,56.396,55.553,56.377,6369,0
+XPP.US,D,20190603,000000,56.512,56.995,56.348,56.655,9813,0
+XPP.US,D,20190604,000000,55.77,56.425,55.649,56.367,4207,0
+XPP.US,D,20190605,000000,55.879,55.879,55.151,55.582,5462,0
+XPP.US,D,20190606,000000,55.376,55.96,55.298,55.563,3062,0
+XPP.US,D,20190607,000000,56.55,57.843,56.55,56.683,64341,0
+XPP.US,D,20190610,000000,57.747,58.426,57.574,57.795,16567,0
+XPP.US,D,20190611,000000,59.433,59.433,58.881,58.983,15701,0
+XPP.US,D,20190612,000000,57.345,57.593,56.789,57.057,7283,0
+XPP.US,D,20190613,000000,57.728,57.834,57.143,57.516,6161,0
+XPP.US,D,20190614,000000,56.769,56.827,56.415,56.535,9610,0
+XPP.US,D,20190617,000000,57.201,57.584,57.201,57.383,3661,0
+XPP.US,D,20190618,000000,58.858,60.914,58.858,60.548,12929,0
+XPP.US,D,20190619,000000,61.032,62.258,61.032,61.751,9403,0
+XPP.US,D,20190620,000000,64.365,64.528,63.494,64.097,21253,0
+XPP.US,D,20190621,000000,63.58,63.8,63.36,63.369,3892,0
+XPP.US,D,20190624,000000,63.724,63.848,63.427,63.637,5963,0
+XPP.US,D,20190625,000000,61.938,62.005,61.295,61.396,6142,0
+XPP.US,D,20190626,000000,62.61,63.044,62.61,62.782,4737,0
+XPP.US,D,20190627,000000,63.685,64.058,63.571,64.058,2401,0
+XPP.US,D,20190628,000000,63.945,64.041,63.843,63.968,2013,0
+XPP.US,D,20190701,000000,67.286,67.803,65.555,66.009,16972,0
+XPP.US,D,20190702,000000,65.74,65.893,65.404,65.711,5516,0
+XPP.US,D,20190703,000000,64.886,65.241,64.819,65.164,16209,0
+XPP.US,D,20190705,000000,63.877,63.877,63.368,63.714,6456,0
+XPP.US,D,20190708,000000,62.495,62.955,62.495,62.687,7332,0
+XPP.US,D,20190709,000000,61.353,62.14,61.353,61.957,8380,0
+XPP.US,D,20190710,000000,62.572,62.881,62.188,62.284,18574,0
+XPP.US,D,20190711,000000,62.13,62.13,61.554,61.573,7970,0
+XPP.US,D,20190712,000000,62.302,62.302,61.966,62.015,3439,0
+XPP.US,D,20190715,000000,62.197,62.601,62.197,62.422,27481,0
+XPP.US,D,20190716,000000,62.869,62.869,62.169,62.169,2528,0
+XPP.US,D,20190717,000000,62.61,62.61,61.966,61.966,12800,0
+XPP.US,D,20190718,000000,62.082,62.681,61.918,62.37,11803,0
+XPP.US,D,20190719,000000,63.849,63.849,62.859,63.034,10941,0
+XPP.US,D,20190722,000000,62.389,62.389,62.036,62.036,6737,0
+XPP.US,D,20190723,000000,62.072,62.543,61.928,62.418,6519,0
+XPP.US,D,20190724,000000,62.543,63.1,62.543,62.927,7424,0
+XPP.US,D,20190725,000000,62.927,62.927,62.217,62.231,3408,0
+XPP.US,D,20190726,000000,62.36,62.682,62.312,62.511,4964,0
+XPP.US,D,20190729,000000,61.554,61.66,61.2,61.419,5994,0
+XPP.US,D,20190730,000000,60.584,60.881,60.44,60.731,4565,0
+XPP.US,D,20190731,000000,60.123,60.171,58.242,58.923,23264,0
+XPP.US,D,20190801,000000,59.918,60.045,56.049,56.074,9611,0
+XPP.US,D,20190802,000000,56.014,56.307,55.208,55.534,16910,0
+XPP.US,D,20190805,000000,52.884,52.884,50.703,51.289,20765,0
+XPP.US,D,20190806,000000,52.74,53,51.818,52.042,7876,0
+XPP.US,D,20190807,000000,51.194,52.456,50.791,52.456,4913,0
+XPP.US,D,20190808,000000,52.807,53.401,52.807,53.3,4324,0
+XPP.US,D,20190809,000000,52.404,52.769,51.713,52.135,6343,0
+XPP.US,D,20190812,000000,50.839,51.127,50.469,50.883,4958,0
+XPP.US,D,20190813,000000,50.541,53.48,50.406,52.269,16123,0
+XPP.US,D,20190814,000000,50.032,50.215,49.351,49.351,12710,0
+XPP.US,D,20190815,000000,50.705,50.886,50.263,50.851,15362,0
+XPP.US,D,20190816,000000,51.501,52.078,51.501,51.837,4292,0
+XPP.US,D,20190819,000000,53.959,53.974,52.98,53.056,18610,0
+XPP.US,D,20190820,000000,53.335,53.362,52.879,52.879,4520,0
+XPP.US,D,20190821,000000,54.161,54.161,53.393,53.767,4359,0
+XPP.US,D,20190822,000000,53.383,53.383,52.653,52.976,6680,0
+XPP.US,D,20190823,000000,52.789,53.287,51.078,51.078,4924,0
+XPP.US,D,20190826,000000,52.548,52.548,52.039,52.346,2723,0
+XPP.US,D,20190827,000000,52.874,53.095,52.288,52.288,4088,0
+XPP.US,D,20190828,000000,51.895,52.519,51.876,52.385,16507,0
+XPP.US,D,20190829,000000,52.98,53.191,52.605,52.894,11584,0
+XPP.US,D,20190830,000000,53.201,53.249,52.783,53.187,3371,0
+XPP.US,D,20190903,000000,52.663,53,52.663,52.962,2852,0
+XPP.US,D,20190904,000000,55.217,55.563,55.102,55.486,30974,0
+XPP.US,D,20190905,000000,56.811,57.358,56.77,56.864,15231,0
+XPP.US,D,20190906,000000,57.397,57.397,57.031,57.075,2138,0
+XPP.US,D,20190909,000000,57.243,57.593,56.994,57.394,3781,0
+XPP.US,D,20190910,000000,57.253,57.713,57.253,57.347,5559,0
+XPP.US,D,20190911,000000,58.741,59.189,58.626,59.001,22053,0
+XPP.US,D,20190912,000000,59.374,60.344,59.192,59.588,25708,0
+XPP.US,D,20190913,000000,60.641,60.859,60.523,60.853,8058,0
+XPP.US,D,20190916,000000,59.634,59.835,59.159,59.385,5329,0
+XPP.US,D,20190917,000000,57.972,59.048,57.972,59.048,11256,0
+XPP.US,D,20190918,000000,58.529,58.529,57.378,58.159,2626,0
+XPP.US,D,20190919,000000,57.733,57.824,57.281,57.304,4822,0
+XPP.US,D,20190920,000000,57.291,57.397,56.633,56.84,5714,0
+XPP.US,D,20190923,000000,56.215,56.824,56.143,56.8,10480,0
+XPP.US,D,20190924,000000,56.225,56.234,55.37,55.534,12018,0
+XPP.US,D,20190925,000000,55.484,55.968,55.018,55.876,16514,0
+XPP.US,D,20190926,000000,55.075,55.19,54.945,55.18,2428,0
+XPP.US,D,20190927,000000,55.175,55.271,53.42,53.858,13811,0
+XPP.US,D,20190930,000000,54.985,55.409,54.616,54.796,15935,0
+XPP.US,D,20191001,000000,54.486,54.566,54.117,54.117,2932,0
+XPP.US,D,20191002,000000,54.646,54.676,53.979,54.327,4983,0
+XPP.US,D,20191003,000000,55.384,56.033,55.005,56.033,10500,0
+XPP.US,D,20191004,000000,55.23,55.973,55.125,55.972,10341,0
+XPP.US,D,20191007,000000,55.434,55.733,54.895,54.895,12388,0
+XPP.US,D,20191008,000000,54.925,55.195,54.492,54.492,3839,0
+XPP.US,D,20191009,000000,55.783,56.22,55.564,55.564,4728,0
+XPP.US,D,20191010,000000,56.522,57.469,56.522,57.13,4373,0
+XPP.US,D,20191011,000000,59.295,59.864,58.627,58.996,22385,0
+XPP.US,D,20191014,000000,59.036,59.036,58.327,58.337,3476,0
+XPP.US,D,20191015,000000,58.897,59.934,58.897,59.485,3769,0
+XPP.US,D,20191016,000000,59.275,59.654,59.275,59.315,7463,0
+XPP.US,D,20191017,000000,60.054,60.054,59.834,59.834,1425,0
+XPP.US,D,20191018,000000,59.546,59.546,58.707,58.757,4212,0
+XPP.US,D,20191021,000000,59.864,59.896,59.615,59.896,4072,0
+XPP.US,D,20191022,000000,59.096,59.243,58.951,59.146,1921,0
+XPP.US,D,20191023,000000,58.312,58.73,58.312,58.73,19987,0
+XPP.US,D,20191024,000000,58.747,58.876,58.617,58.627,3479,0
+XPP.US,D,20191025,000000,59.009,59.455,59.009,59.329,3543,0
+XPP.US,D,20191028,000000,60.333,60.632,60.333,60.418,2326,0
+XPP.US,D,20191029,000000,59.126,59.405,59.116,59.342,3762,0
+XPP.US,D,20191030,000000,58.268,58.937,58.138,58.937,3982,0
+XPP.US,D,20191031,000000,58.367,58.452,57.928,58.452,3805,0
+XPP.US,D,20191101,000000,60.203,60.722,60.203,60.642,6297,0
+XPP.US,D,20191104,000000,62.588,62.652,62.009,62.229,9190,0
+XPP.US,D,20191105,000000,62.887,63.045,62.608,62.795,10837,0
+XPP.US,D,20191106,000000,63.276,63.356,62.684,62.684,4304,0
+XPP.US,D,20191107,000000,63.735,64.354,63.586,63.651,12280,0
+XPP.US,D,20191108,000000,62.972,63.097,62.498,62.772,4537,0
+XPP.US,D,20191111,000000,59.904,60.903,59.904,60.662,7592,0
+XPP.US,D,20191112,000000,60.163,60.413,59.6,59.934,2630,0
+XPP.US,D,20191113,000000,58.038,58.437,57.973,58.199,8112,0
+XPP.US,D,20191114,000000,57.749,57.849,57.37,57.837,6933,0
+XPP.US,D,20191115,000000,58.038,58.263,57.958,58.2,11263,0
+XPP.US,D,20191118,000000,58.906,58.906,58.475,58.475,1160,0
+XPP.US,D,20191119,000000,60.054,60.054,59.495,59.595,10212,0
+XPP.US,D,20191120,000000,59.355,59.355,58.747,58.786,4885,0
+XPP.US,D,20191121,000000,58.367,58.767,58.318,58.764,7941,0
+XPP.US,D,20191122,000000,58.407,58.647,58.327,58.647,1300,0
+XPP.US,D,20191125,000000,59.864,60.682,59.864,60.592,4327,0
+XPP.US,D,20191126,000000,60.373,60.942,60.143,60.942,4647,0
+XPP.US,D,20191127,000000,60.562,60.892,60.473,60.687,4271,0
+XPP.US,D,20191129,000000,57.519,57.918,57.37,57.399,4161,0
+XPP.US,D,20191202,000000,57.819,57.819,57.414,57.468,2872,0
+XPP.US,D,20191203,000000,56.611,56.711,55.933,56.711,6525,0
+XPP.US,D,20191204,000000,57.44,57.491,57.315,57.341,1059,0
+XPP.US,D,20191205,000000,57.335,57.579,57.33,57.44,2253,0
+XPP.US,D,20191206,000000,58.621,58.621,58.251,58.298,3974,0
+XPP.US,D,20191209,000000,58.527,58.527,57.825,57.825,2800,0
+XPP.US,D,20191210,000000,58.203,58.298,58.183,58.183,1445,0
+XPP.US,D,20191211,000000,59.555,60.362,59.555,60.362,2543,0
+XPP.US,D,20191212,000000,60.513,62.718,60.513,62.718,16049,0
+XPP.US,D,20191213,000000,63.216,64.374,62.259,62.259,15807,0
+XPP.US,D,20191216,000000,63.805,63.877,63.346,63.586,7325,0
+XPP.US,D,20191217,000000,65.042,65.561,64.962,65.391,7066,0
+XPP.US,D,20191218,000000,65.85,65.884,65.562,65.781,20740,0
+XPP.US,D,20191219,000000,64.923,65.431,64.823,65.384,1167,0
+XPP.US,D,20191220,000000,65.741,66.156,65.741,66.156,9576,0
+XPP.US,D,20191223,000000,65.91,66.03,65.511,66.03,22658,0
+XPP.US,D,20191224,000000,66.11,66.11,65.81,65.882,1188,0
+XPP.US,D,20191226,000000,66.5,67.2751,66.5,67.2276,2833,0
+XPP.US,D,20191227,000000,68,68.15,67.7767,67.7767,2789,0
+XPP.US,D,20191230,000000,68.39,68.5,67.1747,67.1747,7243,0
+XPP.US,D,20191231,000000,67.43,67.7733,67.09,67.7733,1409,0
+XPP.US,D,20200102,000000,69.96,71.3356,69.96,71.3356,27648,0
+XPP.US,D,20200103,000000,68.77,69.0829,68.38,68.4031,15878,0
+XPP.US,D,20200106,000000,68.59,69.13,68.41,69.05,142869,0
+XPP.US,D,20200107,000000,69.05,69.05,68.38,68.8523,48528,0
+XPP.US,D,20200108,000000,67.93,69.36,67.61,68.6219,25686,0
+XPP.US,D,20200109,000000,69.87,69.9041,69.4201,69.8297,20800,0
+XPP.US,D,20200110,000000,70.19,70.6,69.84,70.2214,29197,0
+XPP.US,D,20200113,000000,71.22,72.68,71.19,72.5841,32291,0
+XPP.US,D,20200114,000000,70.96,71.36,70.71,71.2275,23344,0
+XPP.US,D,20200115,000000,70.61,70.78,70.4924,70.4924,8843,0
+XPP.US,D,20200116,000000,70.8,71.3001,70.8,71.2949,9123,0
+XPP.US,D,20200117,000000,71.95,72,71.6,72,14065,0
+XPP.US,D,20200121,000000,66.17,66.51,65.4916,65.4916,43081,0
+XPP.US,D,20200122,000000,67.58,67.5994,66.4521,66.8073,26314,0
+XPP.US,D,20200123,000000,64,65.0909,63.4247,65.0909,31989,0
+XPP.US,D,20200124,000000,64.89,64.89,62.58,63.3532,29095,0
+XPP.US,D,20200127,000000,56.31,59.03,55.51,58.575,53391,0
+XPP.US,D,20200128,000000,58.28,59.4734,57.76,59.11,18928,0
+XPP.US,D,20200129,000000,60.44,60.6164,59.72,59.7408,21458,0
+XPP.US,D,20200130,000000,57.18,58.59,56.614,58.49,26378,0
+XPP.US,D,20200131,000000,56.08,56.19,55,55.64,43811,0
+XPP.US,D,20200203,000000,56.3,57.185,56.3,56.5954,19723,0
+XPP.US,D,20200204,000000,59.54,60.25,59.471,59.76,47516,0
+XPP.US,D,20200205,000000,61.65,61.679,60,60.2159,19191,0
+XPP.US,D,20200206,000000,61.97,61.97,60.77,60.8563,22199,0
+XPP.US,D,20200207,000000,60.51,60.63,59.56,59.7934,100532,0
+XPP.US,D,20200210,000000,59.88,60.6,59.88,60.57,35700,0
+XPP.US,D,20200211,000000,62.44,63.2914,62.43,62.85,37394,0
+XPP.US,D,20200212,000000,63.86,64.6172,63.6399,64.55,26541,0
+XPP.US,D,20200213,000000,62.86,63.2913,62.7022,62.8825,19585,0
+XPP.US,D,20200214,000000,63.43,63.43,62.6284,62.8166,9508,0
+XPP.US,D,20200218,000000,62.41,62.75,62.31,62.418,8265,0
+XPP.US,D,20200219,000000,63.48,63.57,63.1704,63.31,15147,0
+XPP.US,D,20200220,000000,62.71,62.9,61.93,62.1721,14198,0
+XPP.US,D,20200221,000000,62.46,62.46,61.73,61.9089,9931,0
+XPP.US,D,20200224,000000,57.01,58.3815,57.01,57.65,26004,0
+XPP.US,D,20200225,000000,58.679,58.679,56.4,56.44,14139,0
+XPP.US,D,20200226,000000,58.49,58.965,58.08,58.135,18052,0
+XPP.US,D,20200227,000000,58.39,58.81,56.91,57.3329,15793,0
+XPP.US,D,20200228,000000,55.29,57.4496,54.39,57.4496,19165,0
+XPP.US,D,20200302,000000,57.79,58.9436,57.45,58.9436,7853,0
+XPP.US,D,20200303,000000,58.99,60.5,57.7619,58.504,9849,0
+XPP.US,D,20200304,000000,59.39,59.65,59.1083,59.576,7933,0
+XPP.US,D,20200305,000000,59.9,60.04,59.0635,59.0635,9097,0
+XPP.US,D,20200306,000000,56.69,57.0375,55.685,56.8648,25089,0
+XPP.US,D,20200309,000000,51.18,53.38,50.0001,52.14,22941,0
+XPP.US,D,20200310,000000,55.87,56.38,54.06,56.33,12674,0
+XPP.US,D,20200311,000000,53.14,53.72,52.2304,52.52,21611,0
+XPP.US,D,20200312,000000,45.22,46.1838,43.09,44.16,40906,0
+XPP.US,D,20200313,000000,50.99,50.99,46.12,48.9831,48578,0
+XPP.US,D,20200316,000000,39.34,43.2354,37.71,38.638,17887,0
+XPP.US,D,20200317,000000,41.16,44.17,40.63,44.127,26994,0
+XPP.US,D,20200318,000000,38.08,40.5,37.4067,39.0432,16368,0
+XPP.US,D,20200319,000000,38.05,40.39,37.33,39.1833,10597,0
+XPP.US,D,20200320,000000,42.51,42.87,39.6,39.92,40646,0
+XPP.US,D,20200323,000000,40.88,41.0185,39.09,40.2,7103,0
+XPP.US,D,20200324,000000,44.67,45.5,44.05,45.5,15131,0
+XPP.US,D,20200325,000000,45.99,47.8,45.51,47.0857,11583,0
+XPP.US,D,20200326,000000,46.39,49.525,46.0575,49.47,8614,0
+XPP.US,D,20200327,000000,44.38,45.19,43.67,43.78,11178,0
+XPP.US,D,20200330,000000,45.06,46.92,44.7,46.92,12183,0
+XPP.US,D,20200331,000000,47.32,48.035,47,47.23,6390,0
+XPP.US,D,20200401,000000,45.46,45.97,43.43,43.43,9575,0
+XPP.US,D,20200402,000000,45.75,46.82,45.38,46.7899,11750,0
+XPP.US,D,20200403,000000,46.33,46.67,45.2641,45.62,5911,0
+XPP.US,D,20200406,000000,47.89,48.6638,47.8,48.6638,7925,0
+XPP.US,D,20200407,000000,50.68,50.68,48.15,48.4,13057,0
+XPP.US,D,20200408,000000,47.92,48.62,47.3205,48.5576,6037,0
+XPP.US,D,20200409,000000,49.1,49.46,47.96,47.96,8903,0
+XPP.US,D,20200413,000000,47.87,47.9586,47.06,47.9586,4815,0
+XPP.US,D,20200414,000000,49.43,49.6698,49.22,49.45,6025,0
+XPP.US,D,20200415,000000,47.2846,47.4625,46.8423,47.2647,4130,0
+XPP.US,D,20200416,000000,47.27,47.61,46.98,47.5151,3954,0
+XPP.US,D,20200417,000000,49.14,49.14,48.44,49.0571,7676,0
+XPP.US,D,20200420,000000,48.28,49.3079,48.2,48.4321,13139,0
+XPP.US,D,20200421,000000,46.53,46.53,45.77,45.8635,5590,0
+XPP.US,D,20200422,000000,48.02,48.02,47.75,47.98,4339,0
+XPP.US,D,20200423,000000,48.9459,49.29,47.66,47.66,4631,0
+XPP.US,D,20200424,000000,48.25,48.4437,47.86,48.4437,1846,0
+XPP.US,D,20200427,000000,49.72,50.4352,49.72,50.4352,3624,0
+XPP.US,D,20200428,000000,52.25,52.25,50.65,50.65,2306,0
+XPP.US,D,20200429,000000,52.03,52.49,52.03,52.4513,15260,0
+XPP.US,D,20200430,000000,51.96,52.51,49.62,49.634,7652,0
+XPP.US,D,20200501,000000,47.68,47.68,46.01,46.01,9703,0
+XPP.US,D,20200504,000000,46.24,46.95,46.0676,46.93,6678,0
+XPP.US,D,20200505,000000,47.96,48.35,47.8559,47.8559,1995,0
+XPP.US,D,20200506,000000,48.609,48.67,48.1516,48.2192,1989,0
+XPP.US,D,20200507,000000,48.9,48.9,48.3293,48.3293,3387,0
+XPP.US,D,20200508,000000,50.06,50.7122,50.06,50.615,3357,0
+XPP.US,D,20200511,000000,50.285,50.49,50.1039,50.2634,6615,0
+XPP.US,D,20200512,000000,50.3501,50.7401,49.484,49.484,3392,0
+XPP.US,D,20200513,000000,50.76,50.76,49.07,49.5565,14625,0
+XPP.US,D,20200514,000000,48,49.43,47.95,49.13,5166,0
+XPP.US,D,20200515,000000,47.7,48,47.58,47.9861,2515,0
+XPP.US,D,20200518,000000,50.45,51.7158,50.45,51.66,12306,0
+XPP.US,D,20200519,000000,51.23,51.6,50.6788,50.6788,1528,0
+XPP.US,D,20200520,000000,52.07,52.47,51.46,51.91,29456,0
+XPP.US,D,20200521,000000,49.93,50.16,49,49.24,5143,0
+XPP.US,D,20200522,000000,46.94,46.94,46.11,46.4685,11336,0
+XPP.US,D,20200526,000000,49.2,49.56,48.3,48.41,8287,0
+XPP.US,D,20200527,000000,48.22,48.22,47.411,47.9932,4221,0
+XPP.US,D,20200528,000000,49,49.56,48.31,48.31,7383,0
+XPP.US,D,20200529,000000,49.18,50.47,48.61,50.38,7319,0
+XPP.US,D,20200601,000000,51.01,52.21,50.9,52.1965,4390,0
+XPP.US,D,20200602,000000,53.04,54.22,53.04,54.062,10032,0
+XPP.US,D,20200603,000000,55.08,56.05,55.08,55.908,4746,0
+XPP.US,D,20200604,000000,54.46,55.1,54.04,54.35,4630,0
+XPP.US,D,20200605,000000,56.45,57.1,56.45,56.6664,8371,0
+XPP.US,D,20200608,000000,55.57,56.16,55.2434,56.1537,2417,0
+XPP.US,D,20200609,000000,55.7,56,54.821,56,5406,0
+XPP.US,D,20200610,000000,56,56.8488,55.97,56.8488,1086,0
+XPP.US,D,20200611,000000,53.9,54.05,52.4229,52.5648,3509,0
+XPP.US,D,20200612,000000,53.87,53.87,52.44,53.4838,3677,0
+XPP.US,D,20200615,000000,51.24,52.6104,51.24,52.6104,1785,0
+XPP.US,D,20200616,000000,55.18,55.18,53.3584,53.3584,2459,0
+XPP.US,D,20200617,000000,53.89,54.05,53.8389,53.8389,483,0
+XPP.US,D,20200618,000000,54.095,54.21,54.095,54.21,707,0
+XPP.US,D,20200619,000000,55.44,55.44,54.21,54.4,5877,0
+XPP.US,D,20200622,000000,54.08,55.1,54.08,55.0782,3265,0
+XPP.US,D,20200623,000000,56.22,56.68,55.96,55.96,4280,0
+XPP.US,D,20200624,000000,54.47,55,54.08,54.71,7121,0
+XPP.US,D,20200625,000000,55.26,55.26,54.9,55.07,1590,0
+XPP.US,D,20200626,000000,54.04,54.07,53.79,54.07,945,0
+XPP.US,D,20200629,000000,53.3,53.66,53.26,53.65,4265,0
+XPP.US,D,20200630,000000,53.41,53.41,52.25,52.74,5772,0
+XPP.US,D,20200701,000000,53.55,53.96,53.55,53.8626,4005,0
+XPP.US,D,20200702,000000,57.27,57.85,57.2304,57.3034,6226,0
+XPP.US,D,20200706,000000,65.97,68.2,65.86,68.1979,43645,0
+XPP.US,D,20200707,000000,64.69,65.9498,64.55,64.6181,7614,0
+XPP.US,D,20200708,000000,67.0507,68.73,67,68.73,12491,0
+XPP.US,D,20200709,000000,69.57,69.858,66.94,67.7603,15251,0
+XPP.US,D,20200710,000000,65.96,66.0427,65.2,65.8633,10287,0
+XPP.US,D,20200713,000000,65.865,66.5,64.18,64.3,5612,0
+XPP.US,D,20200714,000000,62.01,63.57,61.83,63.28,9820,0
+XPP.US,D,20200715,000000,62.96,63.198,62.58,62.71,5573,0
+XPP.US,D,20200716,000000,59.06,59.94,58.82,59.6994,7417,0
+XPP.US,D,20200717,000000,60.15,60.15,59.83,60.05,7387,0
+XPP.US,D,20200720,000000,61.04,61.77,60.6975,61.62,11764,0
+XPP.US,D,20200721,000000,63.31,63.31,62.17,62.19,8466,0
+XPP.US,D,20200722,000000,60.91,60.91,60.09,60.39,2460,0
+XPP.US,D,20200723,000000,60.1,60.1,59.39,59.56,1314,0
+XPP.US,D,20200724,000000,57.78,58.5188,57.78,58.5188,4440,0
+XPP.US,D,20200727,000000,57.9004,58.3534,57.89,58.3534,1467,0
+XPP.US,D,20200728,000000,57.2471,57.2471,57.2471,57.2471,465,0
+XPP.US,D,20200729,000000,58.83,59.085,58.53,59.06,3259,0
+XPP.US,D,20200730,000000,57.01,57.87,56.92,57.72,1983,0
+XPP.US,D,20200731,000000,57,57,55.9272,56.7,4782,0
+XPP.US,D,20200803,000000,58.12,58.24,57.7,57.88,7313,0
+XPP.US,D,20200804,000000,60.39,60.66,60.39,60.66,1776,0
+XPP.US,D,20200805,000000,60.8,61.25,60.62,60.62,3523,0
+XPP.US,D,20200806,000000,60.46,60.78,60.42,60.74,3763,0
+XPP.US,D,20200807,000000,58.64,58.99,57.62,58.34,211829,0
+XPP.US,D,20200810,000000,59.03,59.4299,58.3,59.17,41063,0
+XPP.US,D,20200811,000000,60.05,60.3199,59,59.14,26211,0
+XPP.US,D,20200812,000000,60.37,61.2499,60.31,60.71,18221,0
+XPP.US,D,20200813,000000,60.5,60.6,59.97,60.53,13777,0
+XPP.US,D,20200814,000000,60.9,61.26,60.9,61.1298,7843,0
+XPP.US,D,20200817,000000,62.67,63.46,62.53,63.4592,11149,0
+XPP.US,D,20200818,000000,64.16,64.3445,63.46,63.81,8778,0
+XPP.US,D,20200819,000000,63.54,63.54,62.712,62.712,7577,0
+XPP.US,D,20200820,000000,61.86,63.0539,61.5,63.0539,8430,0
+XPP.US,D,20200821,000000,63.43,64.61,63.32,64.1669,12900,0
+XPP.US,D,20200824,000000,66.05,66.15,65.4502,65.62,10210,0
+XPP.US,D,20200825,000000,65.1,66.28,64.835,66.1365,7604,0
+XPP.US,D,20200826,000000,65.75,66.35,65.75,66.1933,8339,0
+XPP.US,D,20200827,000000,66.6,66.6,65.25,65.7272,3279,0
+XPP.US,D,20200828,000000,66.15,66.72,66,66.7136,7302,0
+XPP.US,D,20200831,000000,64.23,64.23,63,63.79,11988,0
+XPP.US,D,20200901,000000,64.49,65.2,64.4,65.1966,10190,0
+XPP.US,D,20200902,000000,65,65.03,64.07,64.9349,4127,0
+XPP.US,D,20200903,000000,63.26,63.26,61.211,62.17,14530,0
+XPP.US,D,20200904,000000,62.62,62.8619,60.79,62.6907,11771,0
+XPP.US,D,20200908,000000,59.64,60.74,59.4,59.9779,8770,0
+XPP.US,D,20200909,000000,60.08,61.04,59.975,60.9748,4702,0
+XPP.US,D,20200910,000000,60.2,60.2,58.6087,58.6087,7467,0
+XPP.US,D,20200911,000000,60.2,60.2397,59.38,59.65,6619,0
+XPP.US,D,20200914,000000,60.5,60.5,60.36,60.4963,3794,0
+XPP.US,D,20200915,000000,61.81,61.81,61.381,61.381,1986,0
+XPP.US,D,20200916,000000,61.54,61.87,61.2577,61.2577,4629,0
+XPP.US,D,20200917,000000,59.83,60.4364,59.83,60.3945,2595,0
+XPP.US,D,20200918,000000,60.81,60.81,60.32,60.4106,3641,0
+XPP.US,D,20200921,000000,58.06,59.2591,57.75,59.2591,11086,0
+XPP.US,D,20200922,000000,58.3,58.4314,57.73,58.4314,2906,0
+XPP.US,D,20200923,000000,57.71,57.745,57.09,57.1,7159,0
+XPP.US,D,20200924,000000,55.33,55.99,55.01,55.7962,9017,0
+XPP.US,D,20200925,000000,53.96,54.6039,53.42,54.5871,9859,0
+XPP.US,D,20200928,000000,56.11,56.235,55.935,56.2311,8659,0
+XPP.US,D,20200929,000000,56.06,56.06,55.75,55.7673,988,0
+XPP.US,D,20200930,000000,57.08,58.15,57.06,57.95,12102,0
+XPP.US,D,20201001,000000,59.12,59.3753,58.67,59.3753,4138,0
+XPP.US,D,20201002,000000,58.4,59.0501,58.1252,58.1252,3351,0
+XPP.US,D,20201005,000000,57.9101,58.54,57.91,58.54,7720,0
+XPP.US,D,20201006,000000,59.44,59.97,59.2918,59.2918,2039,0
+XPP.US,D,20201007,000000,60.36,60.78,60.28,60.6445,4625,0
+XPP.US,D,20201008,000000,60.7,61.2602,60.7,61.2602,2399,0
+XPP.US,D,20201009,000000,60.84,61.64,60.83,61.5073,9710,0
+XPP.US,D,20201012,000000,64.38,64.8465,64.14,64.6854,11498,0
+XPP.US,D,20201013,000000,64.59,64.8621,64.443,64.7761,1912,0
+XPP.US,D,20201014,000000,64.27,64.27,63.15,63.15,3373,0
+XPP.US,D,20201015,000000,61.82,62.175,61.53,61.99,7403,0
+XPP.US,D,20201016,000000,63.95,64.12,63.86,63.86,1993,0
+XPP.US,D,20201019,000000,64.28,64.53,63.7,63.82,9041,0
+XPP.US,D,20201020,000000,64.11,64.76,64.11,64.4813,5122,0
+XPP.US,D,20201021,000000,65.68,66.37,65.4808,65.4808,3040,0
+XPP.US,D,20201022,000000,66.74,66.889,66.4,66.5065,8770,0
+XPP.US,D,20201023,000000,66.54,66.88,66.01,66.8772,9887,0
+XPP.US,D,20201026,000000,65.87,66.27,64.7549,65.5772,4174,0
+XPP.US,D,20201027,000000,65.27,65.8557,64.7901,65.8557,14688,0
+XPP.US,D,20201028,000000,64.1,64.1,63.2604,63.347,6587,0
+XPP.US,D,20201029,000000,65.12,65.439,64.7472,65.2178,3389,0
+XPP.US,D,20201030,000000,64.2643,64.2643,63.329,63.6879,2260,0
+XPP.US,D,20201102,000000,65.93,66.32,65.5201,66.31,4037,0
+XPP.US,D,20201103,000000,66.31,67.36,66.11,66.8812,10400,0
+XPP.US,D,20201104,000000,69.85,72.4,69.85,72.19,22815,0
+XPP.US,D,20201105,000000,75.27,75.27,73.75,74.48,9560,0
+XPP.US,D,20201106,000000,74.01,75.2,73.8571,74.63,7087,0
+XPP.US,D,20201109,000000,79.74,79.74,76.1226,76.1472,23557,0
+XPP.US,D,20201110,000000,74.19,74.19,72.5,72.52,9989,0
+XPP.US,D,20201111,000000,71.99,74.23,71.99,74.19,6438,0
+XPP.US,D,20201112,000000,73.86,74.43,72.4399,72.4399,5316,0
+XPP.US,D,20201113,000000,73.5323,73.86,72.98,73.74,6316,0
+XPP.US,D,20201116,000000,74.22,74.755,73.9301,74.3708,10611,0
+XPP.US,D,20201117,000000,73.02,73.85,72.92,73.4683,3085,0
+XPP.US,D,20201118,000000,72.999,73.44,72.8713,72.8713,4502,0
+XPP.US,D,20201119,000000,72.15,72.87,72.15,72.78,6622,0
+XPP.US,D,20201120,000000,73,73.94,73,73.6393,2961,0
+XPP.US,D,20201123,000000,74.18,74.18,72.84,73.1356,5354,0
+XPP.US,D,20201124,000000,72.93,73.8619,72.8,73.8619,1708,0
+XPP.US,D,20201125,000000,72.5,73.1338,72.44,73.1338,3841,0
+XPP.US,D,20201127,000000,76.35,77.28,76.35,77.28,10296,0
+XPP.US,D,20201130,000000,74.29,74.29,72.4373,72.4373,7892,0
+XPP.US,D,20201201,000000,74.2992,74.2992,73.255,73.6291,7548,0
+XPP.US,D,20201202,000000,72.59,73.0794,72.44,72.6366,4377,0
+XPP.US,D,20201203,000000,72.39,72.959,72.07,72.68,4280,0
+XPP.US,D,20201204,000000,73.04,73.04,72.565,72.6413,6821,0
+XPP.US,D,20201207,000000,70.91,71.415,70.91,71.374,4207,0
+XPP.US,D,20201208,000000,70.56,71.03,70.38,71.01,12775,0
+XPP.US,D,20201209,000000,70.6,70.6,68.82,69.2062,9404,0
+XPP.US,D,20201210,000000,69.4,71.0199,69.4,70.94,10684,0
+XPP.US,D,20201211,000000,70.17,70.17,69.65,69.6969,5560,0
+XPP.US,D,20201214,000000,70.31,70.31,69.53,69.53,27270,0
+XPP.US,D,20201215,000000,69.65,69.6899,69.25,69.6365,4222,0
+XPP.US,D,20201216,000000,70.2663,70.35,69.9306,69.95,3664,0
+XPP.US,D,20201217,000000,71.34,71.34,70.65,70.7355,4320,0
+XPP.US,D,20201218,000000,70.38,70.6,70.0001,70.6,4061,0
+XPP.US,D,20201221,000000,68.73,69.8,68.1127,69.4321,7816,0
+XPP.US,D,20201222,000000,69.35,69.35,68.8865,68.9727,4839,0
+XPP.US,D,20201223,000000,70.42,70.42,69.9804,70.1265,4741,0
+XPP.US,D,20201224,000000,68.85,68.85,67.421,67.84,8789,0
+XPP.US,D,20201228,000000,67.78,68.1052,67.641,67.9406,4159,0
+XPP.US,D,20201229,000000,69.21,70.1632,69.21,69.9458,5375,0
+XPP.US,D,20201230,000000,72.25,72.45,72.0383,72.0383,2866,0
+XPP.US,D,20201231,000000,73.19,73.19,71.63,72.56,4442,0
+XPP.US,D,20210104,000000,73.75,74.045,72.07,72.07,4082,0
+XPP.US,D,20210105,000000,73.47,76.05,73.47,76.05,8101,0
+XPP.US,D,20210106,000000,75.86,76.324,73.94,74.2313,12569,0
+XPP.US,D,20210107,000000,74.77,75.505,73.95,75.4,7933,0
+XPP.US,D,20210108,000000,76.51,78.69,76.02,78.69,7098,0
+XPP.US,D,20210111,000000,77.02,77.12,76.5248,76.6743,31262,0
+XPP.US,D,20210112,000000,78.71,78.8,78.2,78.452,6225,0
+XPP.US,D,20210113,000000,78.4,79.5899,78.4,79.0734,5037,0
+XPP.US,D,20210114,000000,81.26,82.3,79.65,79.65,15659,0
+XPP.US,D,20210115,000000,80.26,80.2698,79.6223,79.6223,3860,0
+XPP.US,D,20210119,000000,86.47,86.5501,86.11,86.4724,8434,0
+XPP.US,D,20210120,000000,90.72,91.78,90.289,91.78,8845,0
+XPP.US,D,20210121,000000,90.6,90.98,89.99,90.7953,4465,0
+XPP.US,D,20210122,000000,88.57,90.2004,88.35,89.7,6286,0
+XPP.US,D,20210125,000000,94.08,94.59,92.21,93.75,17487,0
+XPP.US,D,20210126,000000,91.67,91.88,91.0656,91.88,4045,0
+XPP.US,D,20210127,000000,86.7,87.215,85.07,85.17,19446,0
+XPP.US,D,20210128,000000,83.4,85.48,83.34,85.1884,18163,0
+XPP.US,D,20210129,000000,82.39,82.74,81.5189,81.8223,8941,0
+XPP.US,D,20210201,000000,84.84,86.031,84.7362,86.031,12620,0
+XPP.US,D,20210202,000000,88.48,88.844,87.5509,88.5217,18886,0
+XPP.US,D,20210203,000000,89.73,89.73,88.6,88.93,10230,0
+XPP.US,D,20210204,000000,87.4001,87.94,87.145,87.94,3744,0
+XPP.US,D,20210205,000000,88.94,89.479,88.3,89.2743,24776,0
+XPP.US,D,20210208,000000,88.88,89.175,88.25,88.802,12195,0
+XPP.US,D,20210209,000000,89.49,91.3804,89.49,91.0863,9435,0
+XPP.US,D,20210210,000000,94.49,94.49,91.99,92.8621,21218,0
+XPP.US,D,20210211,000000,96.24,96.85,95,96.09,52519,0
+XPP.US,D,20210212,000000,95.86,96.59,94.82,95.9092,22361,0
+XPP.US,D,20210216,000000,97.27,97.299,96.03,96.03,8192,0
+XPP.US,D,20210217,000000,98.22,99.46,98.0204,99.3768,23418,0
+XPP.US,D,20210218,000000,94.43,94.78,92.5,94.6084,41061,0
+XPP.US,D,20210219,000000,96.49,96.785,95.69,95.7904,7628,0
+XPP.US,D,20210222,000000,90.59,90.85,88.885,88.885,33302,0
+XPP.US,D,20210223,000000,87.51,90.13,85.63,89.8589,16445,0
+XPP.US,D,20210224,000000,84.56,85.87,82.85,85.8637,38066,0
+XPP.US,D,20210225,000000,86.35,86.76,82.93,83.24,21554,0
+XPP.US,D,20210226,000000,80.46,81.18,78.9,80.34,24501,0
+XPP.US,D,20210301,000000,82.83,84.5107,82.49,84.49,15538,0
+XPP.US,D,20210302,000000,82.47,82.64,81.14,81.14,17573,0
+XPP.US,D,20210303,000000,84.27,84.65,82.19,82.55,10390,0
+XPP.US,D,20210304,000000,80.42,80.82,77.42,77.98,16125,0
+XPP.US,D,20210305,000000,79.94,79.94,76.7,79.48,17552,0
+XPP.US,D,20210308,000000,75.33,75.64,73.75,73.75,31919,0
+XPP.US,D,20210309,000000,75.69,77.84,75.69,76.96,26309,0
+XPP.US,D,20210310,000000,77.7,77.82,75.44,75.9054,11147,0
+XPP.US,D,20210311,000000,80.02,81.25,79.03,81.18,16985,0
+XPP.US,D,20210312,000000,76.16,76.81,75.2899,76.76,19196,0
+XPP.US,D,20210315,000000,75.36,76.53,74.99,76.42,14590,0
+XPP.US,D,20210316,000000,77.09,78.0739,77.09,77.99,10613,0
+XPP.US,D,20210317,000000,76.36,78.24,75.7,77.77,10450,0
+XPP.US,D,20210318,000000,77.39,77.74,76.3,76.39,6686,0
+XPP.US,D,20210319,000000,74.74,76.3299,74.6,76.32,14186,0
+XPP.US,D,20210322,000000,76.08,76.58,75.62,76.19,4658,0
+XPP.US,D,20210323,000000,73.1,73.74,72.55,72.58,10696,0
+XPP.US,D,20210324,000000,70.01,70.01,67.27,67.3304,50638,0
+XPP.US,D,20210325,000000,67.21,68.46,67.21,67.9249,16288,0
+XPP.US,D,20210326,000000,69.51,71.98,69.03,71.98,9086,0
+XPP.US,D,20210329,000000,70.48,71.11,70.44,71.05,4794,0
+XPP.US,D,20210330,000000,70.75,71.88,70.56,71.56,9524,0
+XPP.US,D,20210331,000000,70.74,72.1,70.74,71.84,5142,0
+XPP.US,D,20210401,000000,75.05,75.32,74.12,74.36,13177,0
+XPP.US,D,20210405,000000,75.03,75.3,74.0904,74.41,87790,0
+XPP.US,D,20210406,000000,74,75.8511,73.56,74.87,18850,0
+XPP.US,D,20210407,000000,71.05,71.52,70.25,71.34,26810,0
+XPP.US,D,20210408,000000,73.62,74.0607,73.29,73.29,14324,0
+XPP.US,D,20210409,000000,71.41,71.41,70.935,71.3405,9248,0
+XPP.US,D,20210412,000000,70.7,71.47,70.5043,71.26,8917,0
+XPP.US,D,20210413,000000,70.45,71.46,70.45,71.02,10479,0
+XPP.US,D,20210414,000000,72.42,72.76,71.5015,71.5254,4890,0
+XPP.US,D,20210415,000000,71.65,72.31,71.65,71.87,4024,0
+XPP.US,D,20210416,000000,72.445,72.83,72.4,72.45,3982,0
+XPP.US,D,20210419,000000,72.24,72.68,71.96,72.45,10586,0
+XPP.US,D,20210420,000000,72.73,73.14,71.68,72.085,5596,0
+XPP.US,D,20210421,000000,70.97,72.28,70.4843,72.24,2818,0
+XPP.US,D,20210422,000000,72.25,73.18,72.12,72.83,9433,0
+XPP.US,D,20210423,000000,74.1,75,73.9,74.71,7629,0
+XPP.US,D,20210426,000000,71.92,72.38,71.67,72.36,11792,0
+XPP.US,D,20210427,000000,72.99,73.17,72.74,73.079,5788,0
+XPP.US,D,20210428,000000,73.31,74.19,73.31,73.63,3847,0
+XPP.US,D,20210429,000000,74.03,74.03,72.34,73.42,5183,0
+XPP.US,D,20210430,000000,70.71,71.17,70.1035,70.52,16836,0
+XPP.US,D,20210503,000000,69.86,70.5,69.54,69.7459,3926,0
+XPP.US,D,20210504,000000,69.31,69.55,67.93,68.4277,4073,0
+XPP.US,D,20210505,000000,69.33,69.63,68.9088,68.9354,5040,0
+XPP.US,D,20210506,000000,68.9,69.3172,68.83,69.3172,1400,0
+XPP.US,D,20210507,000000,69.6,70.34,69.6,69.7572,5668,0
+XPP.US,D,20210510,000000,67.36,67.36,65.85,65.91,8028,0
+XPP.US,D,20210511,000000,63.69,65.95,63.61,65.7944,5917,0
+XPP.US,D,20210512,000000,65,65.55,63.97,64.1879,5780,0
+XPP.US,D,20210513,000000,64.12,64.12,62.041,62.4863,3892,0
+XPP.US,D,20210514,000000,63.38,64.55,63.1,64.3607,8702,0
+XPP.US,D,20210517,000000,64.93,65.4232,64.861,65.4232,6264,0
+XPP.US,D,20210518,000000,66.36,67.05,66.36,66.4481,4317,0
+XPP.US,D,20210519,000000,65.3,66.9,65.3,66.8313,5059,0
+XPP.US,D,20210520,000000,68.2899,68.57,68.05,68.2906,3300,0
+XPP.US,D,20210521,000000,68.54,68.54,66.87,66.8811,6975,0
+XPP.US,D,20210524,000000,66.89,67.12,66.78,66.7839,2360,0
+XPP.US,D,20210525,000000,69.71,70.1,69.7,70.02,11461,0
+XPP.US,D,20210526,000000,70.75,70.939,70.65,70.7452,11799,0
+XPP.US,D,20210527,000000,69.9801,70.75,69.9801,70.75,1563,0
+XPP.US,D,20210528,000000,69.83,70.4013,69.491,70.33,10232,0
+XPP.US,D,20210601,000000,74.39,74.39,73.275,73.91,11123,0
+XPP.US,D,20210602,000000,73.5,73.5,73.1,73.296,23868,0
+XPP.US,D,20210603,000000,71.32,71.32,70.34,70.3559,10512,0
+XPP.US,D,20210604,000000,71.53,71.8021,71.53,71.8021,2867,0
+XPP.US,D,20210607,000000,70.32,70.4041,69.7,70.4041,4325,0
+XPP.US,D,20210608,000000,70.16,70.16,69.33,69.808,3300,0
+XPP.US,D,20210609,000000,69.7,69.86,69.51,69.5712,1116,0
+XPP.US,D,20210610,000000,70.53,70.53,70.29,70.3219,1228,0
+XPP.US,D,20210611,000000,70.3,70.3,69.77,70.0849,704,0
+XPP.US,D,20210614,000000,70.13,70.61,70.13,70.61,5579,0
+XPP.US,D,20210615,000000,69.0329,69.0329,68.451,68.5324,1783,0
+XPP.US,D,20210616,000000,67.39,67.39,66.06,66.46,12055,0
+XPP.US,D,20210617,000000,67.86,68.4098,67.86,68.2538,2753,0
+XPP.US,D,20210618,000000,68.72,68.72,68.3747,68.3751,1974,0
+XPP.US,D,20210621,000000,68.08,68.39,67.438,68.39,2144,0
+XPP.US,D,20210622,000000,67.2,67.515,67.2,67.42,4943,0
+XPP.US,D,20210623,000000,68.98,69.5,68.98,69.02,4736,0
+XPP.US,D,20210624,000000,70.23,70.3843,70.23,70.3843,1059,0
+XPP.US,D,20210625,000000,72.67,73.09,72.46,73.0266,2124,0
+XPP.US,D,20210628,000000,73.03,73.4,73.03,73.3398,4119,0
+XPP.US,D,20210629,000000,72.3629,72.3629,72.3629,72.3629,906,0
+XPP.US,D,20210630,000000,70.63,70.807,70.63,70.807,8373,0
+XPP.US,D,20210701,000000,70.81,70.81,69.96,70.07,1458,0
+XPP.US,D,20210702,000000,68.31,68.32,67.94,68.2612,8375,0
+XPP.US,D,20210706,000000,65.16,65.16,64.322,64.5387,5974,0
+XPP.US,D,20210707,000000,65.59,65.59,64.43,64.702,7808,0
+XPP.US,D,20210708,000000,60.05,60.87,60.01,60.55,22212,0
+XPP.US,D,20210709,000000,62.86,64.225,62.72,64.1399,5862,0
+XPP.US,D,20210712,000000,63.63,63.68,63.46,63.5966,10730,0
+XPP.US,D,20210713,000000,64.64,65.1201,64.64,64.94,2102,0
+XPP.US,D,20210714,000000,65.44,65.44,64.5868,64.5868,3470,0
+XPP.US,D,20210715,000000,65.4419,65.66,65.385,65.64,1947,0
+XPP.US,D,20210716,000000,65.92,65.92,64.755,64.755,1943,0
+XPP.US,D,20210719,000000,62.7,63.09,62.25,63.09,4284,0
+XPP.US,D,20210720,000000,61.75,62.4,61.53,62.4,2126,0
+XPP.US,D,20210721,000000,61.88,62.8574,61.88,62.8574,5712,0
+XPP.US,D,20210722,000000,63.18,63.32,63,63.2051,4497,0
+XPP.US,D,20210723,000000,61,61,59.7,60.08,17796,0
+XPP.US,D,20210726,000000,55.03,55.6699,53.3801,53.67,26776,0
+XPP.US,D,20210727,000000,49,50.211,47.821,50.1813,17646,0
+XPP.US,D,20210728,000000,53.3,56.0413,53.23,56.0413,27030,0
+XPP.US,D,20210729,000000,55.84,55.84,53.9001,54.6093,13812,0
+XPP.US,D,20210730,000000,52.85,53.859,52.8,53.6034,15567,0
+XPP.US,D,20210802,000000,54.7,55.4199,54.7,55,14889,0
+XPP.US,D,20210803,000000,53.974,54.1,53.66,54.06,2055,0
+XPP.US,D,20210804,000000,55.19,56.09,55.19,55.6191,13710,0
+XPP.US,D,20210805,000000,54.375,54.77,54.35,54.46,11919,0
+XPP.US,D,20210806,000000,54.16,54.16,52.91,53.23,3679,0
+XPP.US,D,20210809,000000,54.57,55.2,54.57,55.0623,8131,0
+XPP.US,D,20210810,000000,56.71,56.8,56.04,56.27,25521,0
+XPP.US,D,20210811,000000,56.8501,57.218,56.8501,57.1824,2241,0
+XPP.US,D,20210812,000000,55.96,55.96,55.32,55.5478,18747,0
+XPP.US,D,20210813,000000,55.42,55.57,54.9,55.56,2194,0
+XPP.US,D,20210816,000000,53.82,53.93,53.2301,53.68,3825,0
+XPP.US,D,20210817,000000,51.03,51.729,50.64,50.68,5136,0
+XPP.US,D,20210818,000000,52.09,52.09,51.44,51.55,7662,0
+XPP.US,D,20210819,000000,49.54,49.8616,49.13,49.42,9869,0
+XPP.US,D,20210820,000000,48.55,49.1,48.31,48.4803,11997,0
+XPP.US,D,20210823,000000,49.29,50.41,49.29,50.375,11974,0
+XPP.US,D,20210824,000000,53.34,54.032,53.34,54.03,28898,0
+XPP.US,D,20210825,000000,53.2,53.342,52.6231,53.1344,9678,0
+XPP.US,D,20210826,000000,51.84,51.974,51.39,51.46,20421,0
+XPP.US,D,20210827,000000,52.05,52.15,51.85,52.1239,3122,0
+XPP.US,D,20210830,000000,51.84,52.48,51.23,52.24,2421,0
+XPP.US,D,20210831,000000,53.83,54.3181,53.77,54.3181,4757,0
+XPP.US,D,20210901,000000,55.6,56.79,55.6,56.6,6337,0
+XPP.US,D,20210902,000000,56.27,56.32,55.409,55.409,3522,0
+XPP.US,D,20210903,000000,55.6,56.0299,55.55,55.7718,24175,0
+XPP.US,D,20210907,000000,57.65,58.49,57.65,58.1338,5101,0
+XPP.US,D,20210908,000000,58,58,56.86,57.0108,2227,0
+XPP.US,D,20210909,000000,55.32,56.13,55.32,55.85,4015,0
+XPP.US,D,20210910,000000,57.05,57.05,55.8772,55.8772,6216,0
+XPP.US,D,20210913,000000,55.53,55.62,54.87,55.56,4580,0
+XPP.US,D,20210914,000000,53.28,53.5704,53,53.1857,2673,0
+XPP.US,D,20210915,000000,51.92,52.26,51.2301,52.26,21050,0
+XPP.US,D,20210916,000000,50.38,50.74,50.1,50.74,22010,0
+XPP.US,D,20210917,000000,51.4801,51.4801,51.0878,51.46,8374,0
+XPP.US,D,20210920,000000,48.15,48.2279,46.28,47.07,11029,0
+XPP.US,D,20210921,000000,47.96,48.205,47.94,48.01,7155,0
+XPP.US,D,20210922,000000,50.34,50.492,49.85,49.85,4641,0
+XPP.US,D,20210923,000000,48.83,49.1489,48.75,49.1489,7774,0
+XPP.US,D,20210924,000000,47.76,47.76,47.16,47.16,9019,0
+XPP.US,D,20210927,000000,47.45,48.32,47.04,48.32,3042,0
+XPP.US,D,20210928,000000,48.95,49.24,48.457,48.457,2751,0
+XPP.US,D,20210929,000000,49.03,49.03,47.76,47.76,44021,0
+XPP.US,D,20210930,000000,48.895,48.91,48.83,48.8327,2109,0
+XPP.US,D,20211001,000000,48.64,48.64,47.22,47.82,11815,0
+XPP.US,D,20211004,000000,46.49,46.49,45.13,45.58,67156,0
+XPP.US,D,20211005,000000,46,47.125,46,46.8776,5306,0
+XPP.US,D,20211006,000000,45.58,46.49,45.58,46.481,6543,0
+XPP.US,D,20211007,000000,49.13,50.41,49.1001,50.2484,4000,0
+XPP.US,D,20211008,000000,50.75,51.237,50.48,51.237,2206,0
+XPP.US,D,20211011,000000,52.74,52.74,51,51,4468,0
+XPP.US,D,20211012,000000,51.35,51.495,50.5594,50.5594,7810,0
+XPP.US,D,20211013,000000,51.92,52.5005,51.83,52.5005,2802,0
+XPP.US,D,20211014,000000,52.42,52.535,51.5,52.14,8623,0
+XPP.US,D,20211015,000000,52.64,53.3,52.37,53.0951,2868,0
+XPP.US,D,20211018,000000,53.71,53.96,53.6601,53.7216,2402,0
+XPP.US,D,20211019,000000,55.3,56.7269,55.3,56.7269,4730,0
+XPP.US,D,20211020,000000,57.76,57.76,56.718,56.99,3398,0
+XPP.US,D,20211021,000000,57.02,57.08,56.54,56.9008,3502,0
+XPP.US,D,20211022,000000,57.76,58,56.89,56.99,3442,0
+XPP.US,D,20211025,000000,57.07,57.45,57.04,57.3131,3456,0
+XPP.US,D,20211026,000000,56.81,56.81,54.88,55.1584,2571,0
+XPP.US,D,20211027,000000,54.36,54.36,53.812,53.91,3440,0
+XPP.US,D,20211028,000000,53.38,54.02,53.17,54.02,12110,0
+XPP.US,D,20211029,000000,53.02,53.02,51.76,52.04,17954,0
+XPP.US,D,20211101,000000,51.7,53.8498,51.7,53.8498,4983,0
+XPP.US,D,20211102,000000,51.29,51.29,51,51.0532,3480,0
+XPP.US,D,20211103,000000,51.21,51.75,50.9606,51.75,6708,0
+XPP.US,D,20211104,000000,52.265,52.265,51.13,51.16,1643,0
+XPP.US,D,20211105,000000,50.89,50.89,49.39,49.65,4086,0
+XPP.US,D,20211108,000000,50.41,50.5747,50,50.5747,6703,0
+XPP.US,D,20211109,000000,50.04,50.04,49.65,49.877,1318,0
+XPP.US,D,20211110,000000,50.8,51.31,50.7,50.7054,2406,0
+XPP.US,D,20211111,000000,53.07,54.5328,53.07,54.5328,4060,0
+XPP.US,D,20211112,000000,53.8,54.71,53.8,54.6453,3173,0
+XPP.US,D,20211115,000000,54.5,54.7,53.9532,53.9532,9037,0
+XPP.US,D,20211116,000000,55.53,55.568,54.63,55.1925,10324,0
+XPP.US,D,20211117,000000,55.2,55.2,53.895,54.0391,7339,0
+XPP.US,D,20211118,000000,52.13,52.37,51.1,51.76,5694,0
+XPP.US,D,20211119,000000,52.31,52.68,52.17,52.2105,5420,0
+XPP.US,D,20211122,000000,52.22,52.22,50.51,51.0587,7538,0
+XPP.US,D,20211123,000000,50.75,51.1035,50.24,50.4433,3519,0
+XPP.US,D,20211124,000000,50,50.7171,50,50.7171,2690,0
+XPP.US,D,20211126,000000,48.18,48.32,47.23,48.0375,7091,0
+XPP.US,D,20211129,000000,48.03,48.03,46.75,47,6300,0
+XPP.US,D,20211130,000000,46.71,47.219,45.9712,46.5299,2989,0
+XPP.US,D,20211201,000000,47.3,48.15,46.3206,46.3206,6072,0
+XPP.US,D,20211202,000000,47.45,47.7,46.7956,46.7956,2380,0
+XPP.US,D,20211203,000000,46.69,46.69,44.01,44.51,11923,0
+XPP.US,D,20211206,000000,44.25,46.29,44.06,46.23,32368,0
+XPP.US,D,20211207,000000,47.519,47.89,47.4,47.4701,2108,0
+XPP.US,D,20211208,000000,47.4,48.49,47.4,47.9102,9091,0
+XPP.US,D,20211209,000000,48.25,48.35,48,48.0007,1107,0
+XPP.US,D,20211210,000000,47.87,47.99,47.8128,47.942,1588,0
+XPP.US,D,20211213,000000,47.04,47.04,46.25,46.3302,2323,0
+XPP.US,D,20211214,000000,44.94,46.0749,44.94,46.0749,2381,0
+XPP.US,D,20211215,000000,44.08,44.08,42.3,43.4456,4711,0
+XPP.US,D,20211216,000000,44.71,45.0588,43.86,43.93,9407,0
+XPP.US,D,20211217,000000,42.33,43.21,42.18,42.8861,3195,0
+XPP.US,D,20211220,000000,41.4,41.53,40.75,41.0105,4306,0
+XPP.US,D,20211221,000000,42.25,43.45,42.25,43.3834,3384,0
+XPP.US,D,20211222,000000,42.53,43.2361,42.53,43.2361,13264,0
+XPP.US,D,20211223,000000,43.08,43.5,42.9,43.4093,3389,0
+XPP.US,D,20211227,000000,43.01,43.78,43.01,43.27,13017,0
+XPP.US,D,20211228,000000,42.66,42.67,42.1,42.23,4418,0
+XPP.US,D,20211229,000000,41.54,41.55,40.8,41.19,4651,0
+XPP.US,D,20211230,000000,41.62,44.47,41.62,44.1154,27920,0
+XPP.US,D,20211231,000000,43.44,44.44,43.21,43.21,7310,0
+XPP.US,D,20220103,000000,42.93,43.19,42.1,43.19,5146,0
+XPP.US,D,20220104,000000,42.72,42.72,41.35,41.78,3995,0
+XPP.US,D,20220105,000000,40.65,41.87,40.06,40.06,21017,0
+XPP.US,D,20220106,000000,40.78,41.86,40.77,41.58,7385,0
+XPP.US,D,20220107,000000,42.75,43.54,42.75,43.21,13657,0
+XPP.US,D,20220110,000000,43.67,43.67,42.74,43.2717,3541,0
+XPP.US,D,20220111,000000,44.08,46.07,44.08,46.0269,9389,0
+XPP.US,D,20220112,000000,47.97,48.46,47.6,48.1073,9391,0
+XPP.US,D,20220113,000000,46.9,47.05,46,46.1857,3913,0
+XPP.US,D,20220114,000000,46.6,46.83,46.02,46.74,64488,0
+XPP.US,D,20220118,000000,44.88,46.02,44,45.7672,8495,0
+XPP.US,D,20220119,000000,46.21,46.47,46.1,46.103,3508,0
+XPP.US,D,20220120,000000,49.77,50.5,48.71,48.8486,18742,0
+XPP.US,D,20220121,000000,48.91,48.91,46.98,47.0137,5388,0
+XPP.US,D,20220124,000000,45.6,45.96,43.81,45.56,73289,0
+XPP.US,D,20220125,000000,46.02,46.09,45.66,45.66,2110,0
+XPP.US,D,20220126,000000,45.42,45.64,44.3179,44.3179,2023,0
+XPP.US,D,20220127,000000,43.52,43.52,42.26,42.33,38108,0
+XPP.US,D,20220128,000000,41.79,41.99,40.74,41.99,38480,0
+XPP.US,D,20220131,000000,44.12,46.0037,44.12,46.0037,9183,0
+XPP.US,D,20220201,000000,46.36,46.62,46.0801,46.56,4441,0
+XPP.US,D,20220202,000000,46.96,46.96,45.72,45.99,3104,0
+XPP.US,D,20220203,000000,45.18,46.05,45.18,45.3955,4979,0
+XPP.US,D,20220204,000000,45.65,46.4,45.26,46.1181,5744,0
+XPP.US,D,20220207,000000,45.77,46.02,45.7085,45.71,1750,0
+XPP.US,D,20220208,000000,45.24,46.4067,45.24,46.4067,3033,0
+XPP.US,D,20220209,000000,47.06,48.12,47.06,48.0523,7999,0
+XPP.US,D,20220210,000000,46.74,48.27,46.57,47.0615,7519,0
+XPP.US,D,20220211,000000,47.13,47.38,45.22,45.4204,3450,0
+XPP.US,D,20220214,000000,44.61,44.76,44,44.526,2841,0
+XPP.US,D,20220215,000000,45.33,45.8276,45.31,45.8276,2861,0
+XPP.US,D,20220216,000000,45.57,46.42,45.57,46.3288,1974,0
+XPP.US,D,20220217,000000,46.44,46.75,45.53,45.5654,1670,0
+XPP.US,D,20220218,000000,43.72,43.72,42.88,43.1113,2519,0
+XPP.US,D,20220222,000000,41.41,41.41,40.59,40.6871,5906,0
+XPP.US,D,20220223,000000,41.36,41.36,39.74,39.7775,8153,0
+XPP.US,D,20220224,000000,36.9,39.2329,36.81,39.2329,4004,0
+XPP.US,D,20220225,000000,38.918,39.5655,38.918,39.5655,2811,0
+XPP.US,D,20220228,000000,39.1,39.1,38.85,38.8692,2377,0
+XPP.US,D,20220301,000000,39.6,39.6,38.44,38.5115,3333,0
+XPP.US,D,20220302,000000,38.53,38.65,37.4,38.1,3549,0
+XPP.US,D,20220303,000000,37.54,37.54,36.15,36.1774,6251,0
+XPP.US,D,20220304,000000,35.16,35.63,34.4,34.63,16854,0
+XPP.US,D,20220307,000000,33.24,33.75,32.09,32.11,8285,0
+XPP.US,D,20220308,000000,31.69,31.97,30.95,31.3019,11471,0
+XPP.US,D,20220309,000000,31.68,32.2,31.68,32.11,9584,0
+XPP.US,D,20220310,000000,30.23,30.23,29.21,29.21,15667,0
+XPP.US,D,20220311,000000,29.31,29.31,26.79,26.87,11777,0
+XPP.US,D,20220314,000000,24.5,24.83,23.0973,23.21,23686,0
+XPP.US,D,20220315,000000,22.36,23.61,21.69,23,21750,0
+XPP.US,D,20220316,000000,28.51,32.89,27.97,32.8215,47057,0
+XPP.US,D,20220317,000000,30.95,30.95,29.15,30.3981,22032,0
+XPP.US,D,20220318,000000,30.9,34.09,30.9,33.37,29302,0
+XPP.US,D,20220321,000000,31,31.29,29.64,30.62,54497,0
+XPP.US,D,20220322,000000,33.22,33.66,32.67,33.27,10253,0
+XPP.US,D,20220323,000000,32.49,34.33,32.49,33.0968,5932,0
+XPP.US,D,20220324,000000,32.25,32.28,31.36,32.1906,8030,0
+XPP.US,D,20220325,000000,30.66,31.26,30.4,31.26,7089,0
+XPP.US,D,20220328,000000,32,32.25,31.495,32.05,3591,0
+XPP.US,D,20220329,000000,33.62,33.96,33.34,33.57,8062,0
+XPP.US,D,20220330,000000,33.96,34.01,33.06,33.1507,2384,0
+XPP.US,D,20220331,000000,31.89,31.89,30.98,30.9935,3066,0
+XPP.US,D,20220401,000000,33.83,34.2,32.88,33.2,9520,0
+XPP.US,D,20220404,000000,34.61,35.55,34.61,35.5,4536,0
+XPP.US,D,20220405,000000,34.63,34.63,33.53,33.57,2517,0
+XPP.US,D,20220406,000000,32.24,32.64,31.67,32.3129,6901,0
+XPP.US,D,20220407,000000,31.99,31.99,31.4102,31.4102,2250,0
+XPP.US,D,20220408,000000,31.61,31.69,31.3,31.3,6866,0
+XPP.US,D,20220411,000000,30.11,30.11,29.77,29.87,4221,0
+XPP.US,D,20220412,000000,30.27,30.33,29.57,29.6019,5789,0
+XPP.US,D,20220413,000000,30.47,30.76,30.47,30.73,7696,0
+XPP.US,D,20220414,000000,30.5,30.61,30.08,30.0864,5258,0
+XPP.US,D,20220418,000000,29.44,29.5,29.2,29.43,10672,0
+XPP.US,D,20220419,000000,28.53,28.97,28.2,28.9362,6274,0
+XPP.US,D,20220420,000000,28.63,28.8,27.25,27.2607,4645,0
+XPP.US,D,20220421,000000,27.06,27.26,25.54,25.62,16233,0
+XPP.US,D,20220422,000000,26.65,27.39,26.04,26.05,7803,0
+XPP.US,D,20220425,000000,24.4,25.55,24.4,25.5,15319,0
+XPP.US,D,20220426,000000,25.34,25.34,24.44,24.46,17988,0
+XPP.US,D,20220427,000000,25.6,26.105,25.58,25.9349,9639,0
+XPP.US,D,20220428,000000,26.63,26.63,25.62,26.2994,15080,0
+XPP.US,D,20220429,000000,29.76,29.93,28.47,28.58,15671,0
+XPP.US,D,20220502,000000,28.32,28.8421,27.91,28.8421,5334,0
+XPP.US,D,20220503,000000,29.52,29.82,29.16,29.54,8095,0
+XPP.US,D,20220504,000000,28.3,29.9208,28.2001,29.8239,5438,0
+XPP.US,D,20220505,000000,28.02,28.03,26.4858,26.7212,6913,0
+XPP.US,D,20220506,000000,26.01,26.07,25.19,25.2357,10954,0
+XPP.US,D,20220509,000000,24.04,24.53,23.06,23.31,13361,0
+XPP.US,D,20220510,000000,24.1,24.13,23.26,23.78,7843,0
+XPP.US,D,20220511,000000,24.82,25.11,23.68,23.74,5477,0
+XPP.US,D,20220512,000000,23.09,24.2,23.09,23.773,4310,0
+XPP.US,D,20220513,000000,24.95,25.92,24.95,25.89,3350,0
+XPP.US,D,20220516,000000,25.76,26.06,25.76,25.87,2081,0
+XPP.US,D,20220517,000000,27.755,28.04,26.88,27.44,8298,0
+XPP.US,D,20220518,000000,26.99,27.0938,25.841,25.9556,4197,0
+XPP.US,D,20220519,000000,26.26,27.271,26.26,27.271,1774,0
+XPP.US,D,20220520,000000,27.85,27.89,26.631,27.43,10010,0
+XPP.US,D,20220523,000000,27.03,27.26,26.94,27.1134,6002,0
+XPP.US,D,20220524,000000,25.45,25.48,25.04,25.0991,1717,0
+XPP.US,D,20220525,000000,25.85,25.85,25.62,25.8392,5490,0
+XPP.US,D,20220526,000000,26.08,27.81,26.07,27.76,15550,0
+XPP.US,D,20220527,000000,27.36,28.11,27.36,28.02,5512,0
+XPP.US,D,20220531,000000,30.59,30.65,29.72,29.78,15384,0
+XPP.US,D,20220601,000000,30.13,30.3024,28.85,29.1264,9611,0
+XPP.US,D,20220602,000000,29.68,30.91,29.64,30.8092,13635,0
+XPP.US,D,20220603,000000,30.26,30.32,29.74,29.81,6022,0
+XPP.US,D,20220606,000000,31.89,32.25,31.24,31.37,13691,0
+XPP.US,D,20220607,000000,31.4,32.44,31.4,32.44,16506,0
+XPP.US,D,20220608,000000,33.36,34.385,33.24,34.1685,16811,0
+XPP.US,D,20220609,000000,32.95,33.14,31.49,31.59,10721,0
+XPP.US,D,20220610,000000,32.23,32.63,31.53,31.5552,5087,0
+XPP.US,D,20220613,000000,29.85,30.33,28.5,28.84,13699,0
+XPP.US,D,20220614,000000,29.87,30.85,29.87,30.5,7789,0
+XPP.US,D,20220615,000000,31.54,32.19,30.89,31.76,15095,0
+XPP.US,D,20220616,000000,29.56,29.76,29.0501,29.4,8536,0
+XPP.US,D,20220617,000000,31.63,31.71,30,30.37,10773,0
+XPP.US,D,20220621,000000,31.67,32.08,31.52,31.89,10716,0
+XPP.US,D,20220622,000000,30.72,31.27,30.7,30.78,9012,0
+XPP.US,D,20220623,000000,31.57,32.2895,31,31.65,8231,0
+XPP.US,D,20220624,000000,32.75,33.54,32.75,33.39,13540,0
+XPP.US,D,20220627,000000,34.51,34.68,33.75,33.9056,15253,0
+XPP.US,D,20220628,000000,34.8,35.36,33.91,33.9752,13329,0
+XPP.US,D,20220629,000000,33.51,33.6,33.17,33.55,10289,0
+XPP.US,D,20220630,000000,32.59,33.5,32.39,33.5,3038,0
+XPP.US,D,20220701,000000,33.28,33.8,32.71,33.5083,21068,0
+XPP.US,D,20220705,000000,32.27,33.2259,32.11,33.2259,7389,0
+XPP.US,D,20220706,000000,32.038,32.45,31.65,32.45,6461,0
+XPP.US,D,20220707,000000,33.6699,34.14,33.6699,33.81,4986,0
+XPP.US,D,20220708,000000,32.79,33.44,32.634,33.0557,5831,0
+XPP.US,D,20220711,000000,30.75,30.75,29.88,30.2894,12423,0
+XPP.US,D,20220712,000000,29.77,29.99,29.45,29.62,10512,0
+XPP.US,D,20220713,000000,28.73,29.74,28.73,29.3388,10858,0
+XPP.US,D,20220714,000000,28.51,28.53,28.18,28.38,16984,0
+XPP.US,D,20220715,000000,27.75,27.88,26.881,27.8693,7842,0
+XPP.US,D,20220718,000000,29.37,29.66,28.9868,28.9868,5492,0
+XPP.US,D,20220719,000000,29.15,29.62,29.15,29.62,1347,0
+XPP.US,D,20220720,000000,29.37,29.37,28.92,29.14,11688,0
+XPP.US,D,20220721,000000,29.37,29.72,29.29,29.72,560,0
+XPP.US,D,20220722,000000,28.94,28.97,28.245,28.35,2339,0
+XPP.US,D,20220725,000000,28.6965,28.8,28.6965,28.7952,875,0
+XPP.US,D,20220726,000000,29.37,29.37,28.57,28.57,2055,0
+XPP.US,D,20220727,000000,28.57,29.2922,28.57,29.2732,2041,0
+XPP.US,D,20220728,000000,28.76,28.76,27.96,28.5162,4432,0
+XPP.US,D,20220729,000000,26.52,26.65,26.32,26.64,7286,0
+XPP.US,D,20220801,000000,25.59,26.24,25.35,25.95,8802,0
+XPP.US,D,20220802,000000,24.9,26.0599,24.8,25.71,8567,0
+XPP.US,D,20220803,000000,25.31,26.0472,25.31,26.0472,2517,0
+XPP.US,D,20220804,000000,27.23,27.23,26.65,26.78,4447,0
+XPP.US,D,20220805,000000,26.02,26.27,26,26.17,3584,0
+XPP.US,D,20220808,000000,25.9,26.025,25.67,25.7,4595,0
+XPP.US,D,20220809,000000,25.51,25.55,25.37,25.4566,2576,0
+XPP.US,D,20220810,000000,24.72,25.169,24.5,25.14,7555,0
+XPP.US,D,20220811,000000,25.97,26.85,25.97,26.09,13482,0
+XPP.US,D,20220812,000000,25.55,26.27,25.5,26.27,8814,0
+XPP.US,D,20220815,000000,25.8,26.11,25.76,26.01,4917,0
+XPP.US,D,20220816,000000,25.36,25.56,25.32,25.4607,3156,0
+XPP.US,D,20220817,000000,25.44,25.631,25.29,25.34,7247,0
+XPP.US,D,20220818,000000,25.02,25.02,24.57,24.74,12392,0
+XPP.US,D,20220819,000000,24.4715,24.48,24.4,24.4561,4156,0
+XPP.US,D,20220822,000000,25,25,24.9394,24.9394,8296,0
+XPP.US,D,20220823,000000,24.65,24.85,24.58,24.7751,2546,0
+XPP.US,D,20220824,000000,24.66,25.37,24.66,24.93,14187,0
+XPP.US,D,20220825,000000,26.5,27.526,26.18,27.3803,6875,0
+XPP.US,D,20220826,000000,28.5,28.5,27.02,27.02,3617,0
+XPP.US,D,20220829,000000,26.82,27.38,26.46,26.55,3110,0
+XPP.US,D,20220830,000000,26.24,26.24,25.01,25.0573,3366,0
+XPP.US,D,20220831,000000,26.24,26.54,26.02,26.0841,7357,0
+XPP.US,D,20220901,000000,25.25,25.4496,25.25,25.4496,897,0
+XPP.US,D,20220902,000000,24.591,24.96,24.4964,24.4964,3928,0
+XPP.US,D,20220906,000000,23.76,23.9,23.535,23.62,4708,0
+XPP.US,D,20220907,000000,23.66,24.029,23.66,23.9587,951,0
+XPP.US,D,20220908,000000,23.43,23.43,23.15,23.3599,3581,0
+XPP.US,D,20220909,000000,24.43,24.69,24.43,24.56,10695,0
+XPP.US,D,20220912,000000,24.95,25.14,24.81,25.14,3766,0
+XPP.US,D,20220913,000000,23.73,23.89,23.0301,23.12,3673,0
+XPP.US,D,20220914,000000,23.22,23.22,22.77,23.02,2165,0
+XPP.US,D,20220915,000000,23.02,23.3,22.85,22.92,3573,0
+XPP.US,D,20220916,000000,22.3,22.35,22,22.1431,4349,0
+XPP.US,D,20220919,000000,21.9669,22.3799,21.9669,22.3306,6297,0
+XPP.US,D,20220920,000000,22.28,22.34,21.91,21.98,995,0
+XPP.US,D,20220921,000000,21.5,21.5,20.85,20.85,11332,0
+XPP.US,D,20220922,000000,20.71,20.83,20.54,20.63,3268,0
+XPP.US,D,20220923,000000,19.9,20.05,19.86,19.99,6393,0
+XPP.US,D,20220926,000000,20.38,20.68,20.18,20.3095,8788,0
+XPP.US,D,20220927,000000,20.42,20.705,19.73,19.76,3078,0
+XPP.US,D,20220928,000000,19.54,20.33,19.54,20.26,2912,0
+XPP.US,D,20220929,000000,19.18,19.18,18.62,18.994,5225,0
+XPP.US,D,20220930,000000,19.07,19.235,18.8,18.85,2888,0
+XPP.US,D,20221003,000000,18.84,19.05,18.61,18.95,2630,0
+XPP.US,D,20221004,000000,20.28,20.82,20.26,20.5,5063,0
+XPP.US,D,20221005,000000,20.45,20.88,20.45,20.74,2040,0
+XPP.US,D,20221006,000000,20.465,20.609,20.4401,20.4638,1872,0
+XPP.US,D,20221007,000000,19.92,19.96,19.46,19.53,2606,0
+XPP.US,D,20221010,000000,18.84,18.84,18.23,18.33,8529,0
+XPP.US,D,20221011,000000,17.63,17.63,17.0555,17.25,4100,0
+XPP.US,D,20221012,000000,17.08,17.35,17.02,17.05,10700,0
+XPP.US,D,20221013,000000,15.88,16.88,15.88,16.8,6617,0
+XPP.US,D,20221014,000000,17.01,17.06,16.2896,16.2899,7603,0
+XPP.US,D,20221017,000000,17.1,17.3,17.09,17.26,11901,0
+XPP.US,D,20221018,000000,17.3,17.3,16.895,16.9789,5162,0
+XPP.US,D,20221019,000000,15.94,16.17,15.5,15.53,7630,0
+XPP.US,D,20221020,000000,15.59,16.2083,15.59,15.6612,6241,0
+XPP.US,D,20221021,000000,15.56,15.9002,15.56,15.8152,3899,0
+XPP.US,D,20221024,000000,13.06,13.06,12.0001,12.71,29327,0
+XPP.US,D,20221025,000000,13.28,13.43,13.1821,13.19,7855,0
+XPP.US,D,20221026,000000,13.13,14.23,13.13,14.15,9561,0
+XPP.US,D,20221027,000000,13.56,13.84,13.41,13.44,9587,0
+XPP.US,D,20221028,000000,12.49,12.63,12.3011,12.62,44890,0
+XPP.US,D,20221031,000000,11.91,12.15,11.82,11.99,13358,0
+XPP.US,D,20221101,000000,13.31,13.31,12.89,12.9199,22127,0
+XPP.US,D,20221102,000000,13.12,13.37,13,13.06,15862,0
+XPP.US,D,20221103,000000,12.65,13.36,12.65,13.2834,7951,0
+XPP.US,D,20221104,000000,15.14,15.29,14.56,15.25,15815,0
+XPP.US,D,20221107,000000,15.72,15.83,15.29,15.45,9016,0
+XPP.US,D,20221108,000000,15.26,15.36,15.11,15.36,3232,0
+XPP.US,D,20221109,000000,14.66,14.66,14.15,14.15,2587,0
+XPP.US,D,20221110,000000,15.42,15.8,15.4,15.78,19326,0
+XPP.US,D,20221111,000000,17.02,17.41,16.94,17.24,20189,0
+XPP.US,D,20221114,000000,17.63,17.71,17.28,17.45,27898,0
+XPP.US,D,20221115,000000,19.11,19.5,18.965,19.22,79822,0
+XPP.US,D,20221116,000000,18.67,18.67,18.34,18.41,9220,0
+XPP.US,D,20221117,000000,18.2,19.27,18.2,19.21,3703,0
+XPP.US,D,20221118,000000,18.34,18.34,17.97,18.08,4809,0
+XPP.US,D,20221121,000000,17.61,17.68,17.39,17.52,7949,0
+XPP.US,D,20221122,000000,16.93,17.17,16.77,17.14,5399,0
+XPP.US,D,20221123,000000,17.46,17.73,17.33,17.495,21764,0
+XPP.US,D,20221125,000000,17.11,17.2,16.97,16.97,4320,0
+XPP.US,D,20221128,000000,16.79,17.499,16.79,17.27,5995,0
+XPP.US,D,20221129,000000,18.86,19.12,18.8,18.948,26154,0
+XPP.US,D,20221130,000000,20.19,20.98,20.19,20.69,105294,0
+XPP.US,D,20221201,000000,20.36,20.55,19.99,20.26,25085,0
+XPP.US,D,20221202,000000,20.07,21.5,20.07,21.335,4770,0
+XPP.US,D,20221205,000000,22.06,22.06,21.05,21.1887,29403,0
+XPP.US,D,20221206,000000,21.94,22,21.49,21.76,12490,0
+XPP.US,D,20221207,000000,20.55,20.92,20.39,20.8,35527,0
+XPP.US,D,20221208,000000,21.96,22.225,21.91,22.11,212256,0
+XPP.US,D,20221209,000000,22.69,22.69,21.91,21.96,79606,0
+XPP.US,D,20221212,000000,21.55,21.61,20.93,21.3833,29736,0
+XPP.US,D,20221213,000000,22.8,23.029,21.75,21.92,25070,0
+XPP.US,D,20221214,000000,22.12,22.28,21.82,22.16,37220,0
+XPP.US,D,20221215,000000,22.28,22.53,20.97,21.02,244715,0
+XPP.US,D,20221216,000000,21.45,21.75,21.23,21.26,16939,0
+XPP.US,D,20221219,000000,21.41,21.4539,20.94,20.9663,20688,0
+XPP.US,D,20221220,000000,20.3,20.78,20.3,20.3,16321,0
+XPP.US,D,20221221,000000,20.59,21.47,20.5218,21.47,24781,0
+XPP.US,D,20221222,000000,21.63,21.67,20.965,21.13,16808,0
+XPP.US,D,20221223,000000,21.41,21.45,20.92,20.98,51093,0
+XPP.US,D,20221227,000000,21.91,23.08,21.7,22.95,59020,0
+XPP.US,D,20221228,000000,22.43,22.51,21.4,21.47,54695,0
+XPP.US,D,20221229,000000,21.99,22.74,21.87,22.68,109222,0
+XPP.US,D,20221230,000000,21.89,22.1971,21.5201,21.58,42011,0
+XPP.US,D,20230103,000000,22.66,23.42,22.66,23.11,27246,0
+XPP.US,D,20230104,000000,24.73,26.08,24.55,26.08,63470,0
+XPP.US,D,20230105,000000,25.28,26.0759,25.1191,25.86,60590,0
+XPP.US,D,20230106,000000,25.4,26.16,25.02,26.08,14911,0
+XPP.US,D,20230109,000000,26.7,26.7,26,26.03,16293,0
+XPP.US,D,20230110,000000,26.36,26.75,26.0067,26.7,20412,0
+XPP.US,D,20230111,000000,26.78,27.3959,26.7,27.19,31272,0
+XPP.US,D,20230112,000000,26.91,26.92,26.46,26.75,33847,0
+XPP.US,D,20230113,000000,27.14,27.5,26.95,27.48,18729,0
+XPP.US,D,20230117,000000,26.77,26.77,26.26,26.35,26708,0
+XPP.US,D,20230118,000000,26.83,26.94,25.77,25.81,41447,0
+XPP.US,D,20230119,000000,26.2,26.92,26.2,26.81,22476,0
+XPP.US,D,20230120,000000,27.58,28.13,27.46,28.13,57149,0
+XPP.US,D,20230123,000000,28.61,29.01,28.33,28.7,29066,0
+XPP.US,D,20230124,000000,28.25,28.67,28.1461,28.6559,11948,0
+XPP.US,D,20230125,000000,28.52,28.75,28,28.69,10567,0
+XPP.US,D,20230126,000000,29.43,29.5,29.006,29.45,16107,0
+XPP.US,D,20230127,000000,29.43,29.55,29.0244,29.3591,36184,0
+XPP.US,D,20230130,000000,27.64,27.7519,27.1,27.19,72498,0
+XPP.US,D,20230131,000000,26.7,27.0494,26.3378,26.88,16782,0
+XPP.US,D,20230201,000000,27.69,28.15,27.26,28.09,45294,0
+XPP.US,D,20230202,000000,27.57,27.57,26.7,26.9121,57464,0
+XPP.US,D,20230203,000000,26.07,26.25,25.5,25.55,44128,0
+XPP.US,D,20230206,000000,24.39,24.86,24.12,24.86,17872,0
+XPP.US,D,20230207,000000,25.16,25.27,24.67,25.27,12608,0
+XPP.US,D,20230208,000000,24.95,24.95,24.44,24.58,26819,0
+XPP.US,D,20230209,000000,25.7,25.7,25.28,25.47,10563,0
+XPP.US,D,20230210,000000,24.49,24.49,23.6862,23.99,13456,0
+XPP.US,D,20230213,000000,24.54,24.92,24.5018,24.72,4501,0
+XPP.US,D,20230214,000000,23.92,24.39,23.81,24.36,12434,0
+XPP.US,D,20230215,000000,23.58,23.82,23.4939,23.82,17191,0
+XPP.US,D,20230216,000000,23.62,24.0855,23.62,23.98,4577,0
+XPP.US,D,20230217,000000,23.1,23.1,22.67,22.9065,22500,0
+XPP.US,D,20230221,000000,22.54,22.86,22.3697,22.37,12636,0
+XPP.US,D,20230222,000000,22.33,22.36,21.94,22.0129,21374,0
+XPP.US,D,20230223,000000,22.71,22.71,21.4601,21.78,16757,0
+XPP.US,D,20230224,000000,20.58,20.8,20.21,20.42,15683,0
+XPP.US,D,20230227,000000,20.9024,20.9763,20.82,20.9763,6500,0
+XPP.US,D,20230228,000000,20.61,20.8,20.42,20.512,5347,0
+XPP.US,D,20230301,000000,22.36,22.38,22.0293,22.1576,16708,0
+XPP.US,D,20230302,000000,22.06,22.95,22.06,22.95,10461,0
+XPP.US,D,20230303,000000,22.83,22.95,22.73,22.88,4632,0
+XPP.US,D,20230306,000000,22.62,22.8,22.46,22.46,7945,0
+XPP.US,D,20230307,000000,22,22,21.55,21.58,12993,0
+XPP.US,D,20230308,000000,21.05,21.22,20.99,21.08,3410,0
+XPP.US,D,20230309,000000,20.45,20.45,19.4697,19.55,22378,0
+XPP.US,D,20230310,000000,19.54,19.75,19.315,19.4814,7205,0
+XPP.US,D,20230313,000000,19.49,20,19.421,19.71,15461,0
+XPP.US,D,20230314,000000,19.58,20,19.58,20,9696,0
+XPP.US,D,20230315,000000,19.4,19.44,18.9148,19.4,97227,0
+XPP.US,D,20230316,000000,19.448,19.8994,19.37,19.8994,4902,0
+XPP.US,D,20230317,000000,20.13,20.14,19.5719,19.8049,1714,0
+XPP.US,D,20230320,000000,19.42,19.99,19.42,19.7589,1303,0
+XPP.US,D,20230321,000000,20.0857,20.3219,20.0857,20.3219,3477,0
+XPP.US,D,20230322,000000,20.5722,20.8095,20.43,20.4335,7297,0
+XPP.US,D,20230323,000000,21.859,22.1394,21.4392,21.6935,7565,0
+XPP.US,D,20230324,000000,21.5,21.5216,21.42,21.5216,2158,0
+XPP.US,D,20230327,000000,20.56,20.6942,20.4501,20.6512,6066,0
+XPP.US,D,20230328,000000,22,22.2598,21.785,22.2598,6184,0
+XPP.US,D,20230329,000000,22.25,22.5204,22.25,22.2901,8869,0
+XPP.US,D,20230330,000000,22.72,23.1501,22.7,23.0777,16272,0
+XPP.US,D,20230331,000000,22.779,22.779,22.4,22.5289,2645,0
+XPP.US,D,20230403,000000,22.47,22.52,22.2,22.3007,7832,0
+XPP.US,D,20230404,000000,22.13,22.13,21.77,22.1237,2796,0
+XPP.US,D,20230405,000000,21.5,21.5432,21.4407,21.5432,1286,0
+XPP.US,D,20230406,000000,21.74,22.15,21.61,22.07,5897,0
+XPP.US,D,20230410,000000,21.68,21.93,21.68,21.93,1019,0
+XPP.US,D,20230411,000000,22.19,22.3,21.9813,21.9813,32520,0
+XPP.US,D,20230412,000000,21.7,21.7,20.7393,20.7393,7668,0
+XPP.US,D,20230413,000000,21.7,21.7206,21.6,21.6787,5753,0
+XPP.US,D,20230414,000000,21.5,21.5,21.11,21.1943,1680,0
+XPP.US,D,20230417,000000,22.18,22.3,22.18,22.24,1968,0
+XPP.US,D,20230418,000000,22.42,22.5,22.0678,22.1715,22823,0
+XPP.US,D,20230419,000000,21.6,21.72,21.56,21.65,5466,0
+XPP.US,D,20230420,000000,21.64,21.64,21.14,21.2519,14127,0
+XPP.US,D,20230421,000000,20.78,20.78,20.56,20.678,116864,0
+XPP.US,D,20230424,000000,20.38,20.38,20.1164,20.2203,9531,0
+XPP.US,D,20230425,000000,19.4,19.4,19.071,19.1232,15342,0
+XPP.US,D,20230426,000000,19.99,19.99,19.7214,19.7214,2560,0
+XPP.US,D,20230427,000000,20.03,20.4,20.03,20.2878,1703,0
+XPP.US,D,20230428,000000,20.4,20.49,20.275,20.4391,6563,0
+XPP.US,D,20230501,000000,20.5,20.5,20.28,20.28,5652,0
+XPP.US,D,20230502,000000,19.8198,19.8198,19.28,19.5057,5834,0
+XPP.US,D,20230503,000000,19.33,19.56,19.33,19.3841,4546,0
+XPP.US,D,20230504,000000,20.34,20.5296,20.25,20.3717,2869,0
+XPP.US,D,20230505,000000,20.639,20.995,20.605,20.9171,3471,0
+XPP.US,D,20230508,000000,21.46,21.46,21.1584,21.2444,1538,0
+XPP.US,D,20230509,000000,20.445,20.5768,20.445,20.5768,582,0
+XPP.US,D,20230510,000000,20.33,20.375,20.07,20.2836,5372,0
+XPP.US,D,20230511,000000,20.66,20.71,20.66,20.706,3465,0
+XPP.US,D,20230512,000000,20.05,20.05,19.545,19.6299,5938,0
+XPP.US,D,20230515,000000,20.55,21.3487,20.55,21.29,3259,0
+XPP.US,D,20230516,000000,20.77,20.95,20.74,20.9468,6050,0
+XPP.US,D,20230517,000000,20.495,20.5,20.46,20.4749,6043,0
+XPP.US,D,20230518,000000,20.1,20.1,19.81,19.944,4791,0
+XPP.US,D,20230519,000000,19.62,19.73,19.61,19.7242,5206,0
+XPP.US,D,20230522,000000,20.45,20.46,20.3,20.3326,7214,0
+XPP.US,D,20230523,000000,19.53,19.65,19.1339,19.1339,4057,0
+XPP.US,D,20230524,000000,18.715,18.715,18.2799,18.32,23160,0
+XPP.US,D,20230525,000000,17.99,17.99,17.52,17.5626,4576,0
+XPP.US,D,20230526,000000,17.74,18.21,17.74,18.13,3332,0
+XPP.US,D,20230530,000000,17.6,17.6,16.94,17.0783,35472,0
+XPP.US,D,20230531,000000,16.9,16.98,16.37,16.98,11025,0
+XPP.US,D,20230601,000000,17.302,17.84,17.29,17.8346,2095,0
+XPP.US,D,20230602,000000,18.73,19.06,18.73,18.8645,4909,0
+XPP.US,D,20230605,000000,18.71,18.84,18.59,18.84,3401,0
+XPP.US,D,20230606,000000,18.84,19.7,18.84,19.65,2998,0
+XPP.US,D,20230607,000000,19.37,19.75,19.1945,19.2,14763,0
+XPP.US,D,20230608,000000,19.61,19.64,19.5944,19.5944,1560,0
+XPP.US,D,20230609,000000,19.66,19.85,19.56,19.6115,10966,0
+XPP.US,D,20230612,000000,19.69,19.69,19.5251,19.5251,2363,0
+XPP.US,D,20230613,000000,20,20.0427,19.84,19.9595,3275,0
+XPP.US,D,20230614,000000,20.3481,20.56,20.3481,20.4564,2070,0
+XPP.US,D,20230615,000000,21.09,21.35,21.049,21.35,28140,0
+XPP.US,D,20230616,000000,21.48,21.48,21.05,21.1005,2977,0
+XPP.US,D,20230620,000000,19.89,19.9,19.26,19.34,9412,0
+XPP.US,D,20230621,000000,19.23,19.23,18.9565,19.0195,8620,0
+XPP.US,D,20230622,000000,18.79,18.87,18.79,18.8674,4293,0
+XPP.US,D,20230623,000000,18.13,18.18,18.05,18.0562,2173,0
+XPP.US,D,20230626,000000,18.25,18.38,18.25,18.2712,5125,0
+XPP.US,D,20230627,000000,18.76,19.0493,18.76,19.0493,4039,0
+XPP.US,D,20230628,000000,18.6,18.7334,18.59,18.7334,1223,0
+XPP.US,D,20230629,000000,18.12,18.26,18.0998,18.17,7722,0
+XPP.US,D,20230630,000000,18.43,18.4929,18.43,18.4929,1379,0
+XPP.US,D,20230703,000000,19.35,19.394,19.14,19.15,3718,0
+XPP.US,D,20230705,000000,18.63,18.72,18.5701,18.6986,3602,0
+XPP.US,D,20230706,000000,17.81,17.81,17.5,17.66,6035,0
+XPP.US,D,20230707,000000,18.09,18.44,18.05,18.4114,2320,0
+XPP.US,D,20230710,000000,18.4064,18.4064,18.25,18.3575,2701,0
+XPP.US,D,20230711,000000,18.42,18.62,18.25,18.62,4969,0
+XPP.US,D,20230712,000000,19.35,19.7546,19.35,19.7026,10815,0
+XPP.US,D,20230713,000000,20.1,20.6,20.1,20.5637,4298,0
+XPP.US,D,20230714,000000,20.01,20.022,19.7701,19.89,2972,0
+XPP.US,D,20230717,000000,19.41,19.75,19.4012,19.67,2870,0
+XPP.US,D,20230718,000000,19.12,19.12,18.585,18.7615,2844,0
+XPP.US,D,20230719,000000,19.38,19.45,19.0189,19.0225,7513,0
+XPP.US,D,20230720,000000,19.019,19.019,18.7677,18.866,2463,0
+XPP.US,D,20230721,000000,19.03,19.03,18.8,18.9074,2560,0
+XPP.US,D,20230724,000000,18.5628,19.9301,18.49,19.7114,3411,0
+XPP.US,D,20230725,000000,20.7,20.7,20.1001,20.1953,17305,0
+XPP.US,D,20230726,000000,20.28,20.7499,20.28,20.7074,9239,0
+XPP.US,D,20230727,000000,20.67,20.76,20,20.0655,6693,0
+XPP.US,D,20230728,000000,21.54,22.22,21.54,22.22,34358,0
+XPP.US,D,20230731,000000,22.24,22.98,22.22,22.85,5583,0
+XPP.US,D,20230801,000000,22,22,21.7,21.72,6227,0
+XPP.US,D,20230802,000000,20.85,20.85,20.31,20.394,3407,0
+XPP.US,D,20230803,000000,21.2143,21.5531,21.2143,21.429,12037,0
+XPP.US,D,20230804,000000,21.33,21.49,20.82,20.9,213881,0
+XPP.US,D,20230807,000000,21.17,21.17,20.35,20.6687,52804,0
+XPP.US,D,20230808,000000,19.77,19.92,19.4497,19.92,27500,0
+XPP.US,D,20230809,000000,20.2,20.29,19.8,20.043,9080,0
+XPP.US,D,20230810,000000,20.49,21.0608,20.26,20.391,43183,0
+XPP.US,D,20230811,000000,19.35,19.35,18.87,19.12,60482,0
+XPP.US,D,20230814,000000,18.51,18.8,18.2601,18.7294,35356,0
+XPP.US,D,20230815,000000,18.45,18.45,18,18.1183,35543,0
+XPP.US,D,20230816,000000,17.51,17.76,17.3,17.37,22854,0
+XPP.US,D,20230817,000000,18.06,18.06,17.58,17.6458,19330,0
+XPP.US,D,20230818,000000,16.8,16.8896,16.645,16.77,23078,0
+XPP.US,D,20230821,000000,16.45,16.68,16.35,16.68,23057,0
+XPP.US,D,20230822,000000,16.88,16.89,16.56,16.6861,9994,0
+XPP.US,D,20230823,000000,16.98,17.46,16.98,17.38,11014,0
+XPP.US,D,20230824,000000,17.67,17.81,17.4188,17.5139,11755,0
+XPP.US,D,20230825,000000,17.31,17.51,17.065,17.4498,13094,0
+XPP.US,D,20230828,000000,17.98,18.4,17.98,18.2613,11759,0
+XPP.US,D,20230829,000000,18.75,19.07,18.5807,18.98,14687,0
+XPP.US,D,20230830,000000,18.56,18.7866,18.49,18.7562,4523,0
+XPP.US,D,20230831,000000,18.35,18.3713,18.09,18.2629,3735,0
+XPP.US,D,20230901,000000,18.81,19.53,18.81,19.0468,10734,0
+XPP.US,D,20230905,000000,18.68,18.68,18.37,18.5369,6139,0
+XPP.US,D,20230906,000000,18.52,18.9,18.52,18.544,9533,0
+XPP.US,D,20230907,000000,17.76,17.76,17.4301,17.58,11824,0
+XPP.US,D,20230908,000000,17.46,17.58,17.24,17.46,73487,0
+XPP.US,D,20230911,000000,17.97,18.11,17.795,17.96,22995,0
+XPP.US,D,20230912,000000,17.905,18.1,17.905,18.0205,10677,0
+XPP.US,D,20230913,000000,17.66,17.8076,17.66,17.7143,4629,0
+XPP.US,D,20230914,000000,17.92,18.1,17.81,18.0089,12584,0
+XPP.US,D,20230915,000000,18,18,17.74,17.7784,3572,0
+XPP.US,D,20230918,000000,17.51,17.6672,17.42,17.6672,4888,0
+XPP.US,D,20230919,000000,17.78,17.78,17.53,17.5933,2915,0
+XPP.US,D,20230920,000000,17.54,17.54,17.21,17.2142,3449,0
+XPP.US,D,20230921,000000,16.51,16.58,16.406,16.4442,7539,0
+XPP.US,D,20230922,000000,17.7,17.76,17.51,17.5479,7722,0
+XPP.US,D,20230925,000000,16.76,17.04,16.76,17.0073,4579,0
+XPP.US,D,20230926,000000,16.56,16.69,16.47,16.5025,8161,0
+XPP.US,D,20230927,000000,16.66,16.66,16.4081,16.57,10571,0
+XPP.US,D,20230928,000000,16.2501,16.44,16.25,16.4246,3917,0
+XPP.US,D,20230929,000000,17.01,17.01,16.63,16.7277,3578,0
+XPP.US,D,20231002,000000,16.69,16.69,16.46,16.5394,5469,0
+XPP.US,D,20231003,000000,15.79,15.855,15.69,15.7847,15296,0
+XPP.US,D,20231004,000000,15.66,15.66,15.47,15.5127,10349,0
+XPP.US,D,20231005,000000,15.44,15.655,15.44,15.6503,4386,0
+XPP.US,D,20231006,000000,15.78,16.4,15.78,16.3447,8594,0
+XPP.US,D,20231009,000000,16.06,16.3237,16.0076,16.3237,8303,0
+XPP.US,D,20231010,000000,16.72,17.1306,16.72,17.1306,7991,0
+XPP.US,D,20231011,000000,17.49,17.58,17.2807,17.4567,13343,0
+XPP.US,D,20231012,000000,17.2635,17.27,16.76,16.848,9689,0
+XPP.US,D,20231013,000000,16.68,16.68,16.44,16.569,46624,0
+XPP.US,D,20231016,000000,16.57,16.825,16.57,16.8238,7788,0
+XPP.US,D,20231017,000000,16.4278,16.66,16.4278,16.5572,1457,0
+XPP.US,D,20231018,000000,16.07,16.07,16,16.0133,3887,0
+XPP.US,D,20231019,000000,15.6,15.651,15.4453,15.4453,3901,0
+XPP.US,D,20231020,000000,15,15.09,14.77,14.79,18167,0
+XPP.US,D,20231023,000000,14.76,15.091,14.67,15.0288,15554,0
+XPP.US,D,20231024,000000,15.34,16.0415,15.34,15.9867,6343,0
+XPP.US,D,20231025,000000,15.33,15.47,15.1441,15.39,6811,0
+XPP.US,D,20231026,000000,15.34,15.5,15.3,15.3834,4491,0
+XPP.US,D,20231027,000000,15.89,15.89,15.46,15.49,3248,0
+XPP.US,D,20231030,000000,16.01,16.01,15.68,15.78,5394,0
+XPP.US,D,20231031,000000,15.29,15.34,15,15.24,3862,0
+XPP.US,D,20231101,000000,15.14,15.27,15,15.27,4301,0
+XPP.US,D,20231102,000000,15.54,15.5883,15.4,15.56,7020,0
+XPP.US,D,20231103,000000,16.06,16.3,16.06,16.3,6161,0
+XPP.US,D,20231106,000000,16.54,16.595,16.301,16.3579,19913,0
+XPP.US,D,20231107,000000,16,16.26,16,16.21,4184,0
+XPP.US,D,20231108,000000,16,16.035,15.9763,15.9763,1892,0
+XPP.US,D,20231109,000000,15.98,15.99,15.49,15.49,11681,0
+XPP.US,D,20231110,000000,15.29,15.48,15.18,15.4411,17760,0
+XPP.US,D,20231113,000000,15.7,16.01,15.69,15.8728,8900,0
+XPP.US,D,20231114,000000,16.14,16.55,16.14,16.4955,11066,0
+XPP.US,D,20231115,000000,17,17.5467,17,17.2677,42665,0
+XPP.US,D,20231116,000000,15.96,16.25,15.8085,15.89,11775,0
+XPP.US,D,20231117,000000,15.9,15.94,15.751,15.85,9041,0
+XPP.US,D,20231120,000000,16.19,16.62,16.19,16.57,10413,0
+XPP.US,D,20231121,000000,16.09,16.25,15.93,15.93,5898,0
+XPP.US,D,20231122,000000,16.14,16.14,15.87,16.0802,28971,0
+XPP.US,D,20231124,000000,15.9,16.1272,15.86,16.1129,26264,0
+XPP.US,D,20231127,000000,15.7,15.7662,15.671,15.7332,2786,0
+XPP.US,D,20231128,000000,15.48,15.48,15.2386,15.3403,6747,0
+XPP.US,D,20231129,000000,14.66,14.8,14.565,14.72,11092,0
+XPP.US,D,20231130,000000,14.62,14.7,14.4,14.6591,18317,0
+XPP.US,D,20231201,000000,14.2,14.34,13.991,14.34,10053,0
+XPP.US,D,20231204,000000,13.79,13.9,13.6704,13.72,16560,0
+XPP.US,D,20231205,000000,13.09,13.27,13.09,13.255,10210,0
+XPP.US,D,20231206,000000,13.42,13.4701,13.26,13.2614,9000,0
+XPP.US,D,20231207,000000,13.24,13.3316,13.18,13.3316,17160,0
+XPP.US,D,20231208,000000,13.1,13.129,12.97,12.9796,27126,0
+XPP.US,D,20231211,000000,12.8177,13.08,12.8177,13.0507,27696,0
+XPP.US,D,20231212,000000,13.17,13.24,13,13.24,9934,0
+XPP.US,D,20231213,000000,12.98,13.14,12.621,13.14,35944,0
+XPP.US,D,20231214,000000,13.249,13.49,13.249,13.47,12110,0
+XPP.US,D,20231215,000000,13.48,13.6589,13.45,13.45,5391,0
+XPP.US,D,20231218,000000,13.23,13.23,13.0617,13.1313,3752,0
+XPP.US,D,20231219,000000,13.16,13.52,13.16,13.455,43328,0
+XPP.US,D,20231220,000000,12.99,13.05,12.59,12.59,10488,0
+XPP.US,D,20231221,000000,13.1556,13.4084,13.045,13.4084,7996,0
+XPP.US,D,20231222,000000,12.53,12.759,12.44,12.71,22297,0
+XPP.US,D,20231226,000000,12.95,12.9522,12.74,12.868,8468,0
+XPP.US,D,20231227,000000,12.95,13.01,12.84,12.9117,14296,0
+XPP.US,D,20231228,000000,13.45,13.705,13.45,13.5452,23592,0
+XPP.US,D,20231229,000000,13.53,13.81,13.53,13.745,14231,0
+XPP.US,D,20240102,000000,13,13.04,12.86,12.87,11442,0
+XPP.US,D,20240103,000000,12.87,13.32,12.87,13.3128,8269,0
+XPP.US,D,20240104,000000,13.05,13.1699,12.98,12.98,4811,0
+XPP.US,D,20240105,000000,12.96,13.03,12.85,12.8507,28980,0
+XPP.US,D,20240108,000000,12.27,12.53,12.16,12.5,26667,0
+XPP.US,D,20240109,000000,12.07,12.07,11.98,12.035,8839,0
+XPP.US,D,20240110,000000,12.09,12.09,11.979,12.0056,9970,0
+XPP.US,D,20240111,000000,12.3,12.36,12.21,12.3049,17137,0
+XPP.US,D,20240112,000000,12.38,12.4501,12.2683,12.276,13295,0
+XPP.US,D,20240116,000000,11.72,11.72,11.435,11.459,10680,0
+XPP.US,D,20240117,000000,10.69,10.93,10.671,10.8656,22887,0
+XPP.US,D,20240118,000000,10.98,10.98,10.883,10.9393,10758,0
+XPP.US,D,20240119,000000,10.659,11.09,10.61,11.07,3997,0
+XPP.US,D,20240122,000000,10.34,10.57,10.27,10.5699,13671,0
+XPP.US,D,20240123,000000,11.22,11.55,11.22,11.4704,36528,0
+XPP.US,D,20240124,000000,12.39,12.39,12.09,12.18,43786,0
+XPP.US,D,20240125,000000,12.41,12.5,12.0401,12.14,48660,0
+XPP.US,D,20240126,000000,11.87,12.0171,11.87,11.9678,20194,0
+XPP.US,D,20240129,000000,11.64,11.6588,11.5,11.6416,8495,0
+XPP.US,D,20240130,000000,11.24,11.28,11.169,11.28,16506,0
+XPP.US,D,20240131,000000,10.99,11.201,10.99,11.1179,13970,0
+XPP.US,D,20240201,000000,11.25,11.255,11.0601,11.19,11405,0
+XPP.US,D,20240202,000000,10.8,10.82,10.68,10.75,16680,0
+XPP.US,D,20240205,000000,10.9,11.21,10.9,11.16,15799,0
+XPP.US,D,20240206,000000,12.01,12.45,11.94,12.45,27126,0
+XPP.US,D,20240207,000000,11.91,12,11.8101,11.9216,15012,0
+XPP.US,D,20240208,000000,11.57,11.57,11.36,11.37,15085,0
+XPP.US,D,20240209,000000,11.43,11.62,11.189,11.62,26382,0
+XPP.US,D,20240212,000000,11.78,12.2699,11.78,11.9691,60334,0
+XPP.US,D,20240213,000000,11.71,11.82,11.365,11.44,9118,0
+XPP.US,D,20240214,000000,11.82,11.8706,11.701,11.8706,5078,0
+XPP.US,D,20240215,000000,11.88,12.029,11.88,11.9623,4283,0
+XPP.US,D,20240216,000000,12.47,12.5,12.34,12.35,26363,0
+XPP.US,D,20240220,000000,12.35,12.35,12.09,12.1484,15123,0
+XPP.US,D,20240221,000000,12.77,13,12.72,12.8324,35005,0
+XPP.US,D,20240222,000000,13.16,13.23,12.9766,13.1741,39530,0
+XPP.US,D,20240223,000000,13.42,13.49,13.26,13.4094,11641,0
+XPP.US,D,20240226,000000,13.4,13.4,13.17,13.1918,22522,0
+XPP.US,D,20240227,000000,13.56,13.6499,13.5505,13.59,16706,0
+XPP.US,D,20240228,000000,13.03,13.03,12.67,12.67,24158,0
+XPP.US,D,20240229,000000,12.77,12.8395,12.57,12.619,15387,0
+XPP.US,D,20240301,000000,12.98,13.1896,12.975,13.1277,18908,0
+XPP.US,D,20240304,000000,12.84,12.84,12.5186,12.59,8472,0
+XPP.US,D,20240305,000000,12.27,12.39,12.15,12.176,34743,0
+XPP.US,D,20240306,000000,12.87,12.88,12.651,12.6691,64233,0
+XPP.US,D,20240307,000000,12.411,12.47,12.34,12.4593,8840,0
+XPP.US,D,20240308,000000,12.52,12.67,12.47,12.6,7502,0
+XPP.US,D,20240311,000000,13,13.35,13,13.155,11316,0
+XPP.US,D,20240312,000000,13.695,13.81,13.6599,13.81,43865,0
+XPP.US,D,20240313,000000,13.93,14.09,13.85,13.89,23807,0
+XPP.US,D,20240314,000000,13.5,13.5,13.22,13.3196,14094,0
+XPP.US,D,20240315,000000,13.24,13.3,13.13,13.13,7604,0
+XPP.US,D,20240318,000000,13.33,13.33,13.1541,13.178,16628,0
+XPP.US,D,20240319,000000,13.02,13.0227,12.83,13.0227,35525,0
+XPP.US,D,20240320,000000,13.0563,13.2201,12.96,13.2088,8918,0
+XPP.US,D,20240321,000000,13.24,13.2796,13.111,13.1362,5061,0
+XPP.US,D,20240322,000000,12.77,12.779,12.665,12.7484,6380,0
+XPP.US,D,20240325,000000,12.75,12.83,12.7,12.7575,16301,0
+XPP.US,D,20240326,000000,12.91,12.95,12.8701,12.89,5617,0
+XPP.US,D,20240327,000000,12.62,12.8415,12.62,12.8415,6252,0
+XPP.US,D,20240328,000000,13.03,13.17,13.03,13.14,9000,0
+XPP.US,D,20240401,000000,13.69,13.69,13.45,13.45,6380,0
+XPP.US,D,20240402,000000,13.8,13.88,13.67,13.685,33200,0
+XPP.US,D,20240403,000000,13.42,13.569,13.28,13.54,20202,0
+XPP.US,D,20240404,000000,13.66,13.75,13.36,13.4437,9517,0
+XPP.US,D,20240405,000000,13.24,13.315,13.221,13.2492,5645,0
+XPP.US,D,20240408,000000,13.39,13.49,13.371,13.4084,4378,0
+XPP.US,D,20240409,000000,13.64,13.66,13.54,13.6546,10257,0
+XPP.US,D,20240410,000000,13.61,13.66,13.44,13.5042,10682,0
+XPP.US,D,20240411,000000,13.84,13.9,13.6,13.766,27472,0
+XPP.US,D,20240412,000000,13.18,13.18,12.76,12.78,27422,0
+XPP.US,D,20240415,000000,13.16,13.16,12.8101,12.8989,18466,0
+XPP.US,D,20240416,000000,12.73,12.7599,12.5201,12.6499,7616,0
+XPP.US,D,20240417,000000,12.71,12.7699,12.5701,12.595,22442,0
+XPP.US,D,20240418,000000,12.9,13.07,12.895,12.99,15028,0
+XPP.US,D,20240419,000000,12.92,13.04,12.9,12.97,11096,0
+XPP.US,D,20240422,000000,12.9801,13.4,12.9801,13.3613,10537,0
+XPP.US,D,20240423,000000,13.64,13.8,13.61,13.8,13322,0
+XPP.US,D,20240424,000000,14.22,14.36,14.12,14.3533,22729,0
+XPP.US,D,20240425,000000,14.21,14.5,14.14,14.45,9137,0
+XPP.US,D,20240426,000000,15.13,15.13,14.8406,15.03,18644,0
+XPP.US,D,20240429,000000,14.97,15.27,14.9217,15.21,52171,0
+XPP.US,D,20240430,000000,14.78,14.875,14.541,14.564,13409,0
+XPP.US,D,20240501,000000,14.735,15,14.64,14.7954,7724,0
+XPP.US,D,20240502,000000,15.64,16.55,15.64,16.46,37351,0
+XPP.US,D,20240503,000000,16.54,16.65,16.37,16.65,16959,0
+XPP.US,D,20240506,000000,16.7,16.7,16.56,16.61,8308,0
+XPP.US,D,20240507,000000,16.31,16.31,16.15,16.1854,12366,0
+XPP.US,D,20240508,000000,16,16.0699,15.93,16.04,19272,0
+XPP.US,D,20240509,000000,16.56,16.72,16.48,16.69,17450,0
+XPP.US,D,20240510,000000,17.34,17.38,17.02,17.1,25336,0
+XPP.US,D,20240513,000000,17.52,17.99,17.52,17.88,20705,0
+XPP.US,D,20240514,000000,17.56,17.6448,17.4,17.435,24057,0
+XPP.US,D,20240515,000000,17.73,17.83,17.48,17.73,10996,0
+XPP.US,D,20240516,000000,18.35,18.919,18.1101,18.9,31028,0
+XPP.US,D,20240517,000000,18.94,19.33,18.82,19.095,34240,0
+XPP.US,D,20240520,000000,18.6,18.86,18.6,18.65,19841,0
+XPP.US,D,20240521,000000,17.98,18.22,17.92,18.05,26995,0
+XPP.US,D,20240522,000000,17.905,17.905,17.57,17.57,12440,0
+XPP.US,D,20240523,000000,17.49,17.49,16.692,16.89,55236,0
+XPP.US,D,20240524,000000,16.82,16.85,16.61,16.7825,4936,0
+XPP.US,D,20240528,000000,16.9599,16.9599,16.735,16.735,4766,0
+XPP.US,D,20240529,000000,16.2,16.28,16.13,16.2,17858,0
+XPP.US,D,20240530,000000,16.1,16.3,15.98,16.245,7538,0
+XPP.US,D,20240531,000000,15.57,15.718,15.37,15.68,18861,0
+XPP.US,D,20240603,000000,16.14,16.14,15.67,15.7835,3681,0
+XPP.US,D,20240604,000000,16.079,16.15,15.9,16.0001,5328,0
+XPP.US,D,20240605,000000,16.2,16.299,16.17,16.2934,19309,0
+XPP.US,D,20240606,000000,16.29,16.33,16.0515,16.3051,24167,0
+XPP.US,D,20240607,000000,15.9,16.03,15.5289,15.57,236718,0
+XPP.US,D,20240610,000000,15.72,15.829,15.5,15.78,53496,0
+XPP.US,D,20240611,000000,15.79,15.79,15.42,15.62,25990,0
+XPP.US,D,20240612,000000,15.62,15.76,15.4301,15.4734,30134,0
+XPP.US,D,20240613,000000,15.71,15.71,15.3201,15.42,24665,0
+XPP.US,D,20240614,000000,15.35,15.35,15.08,15.17,23135,0
+XPP.US,D,20240617,000000,15.41,15.54,15.29,15.48,27474,0
+XPP.US,D,20240618,000000,15.55,15.61,15.5,15.5872,12892,0
+XPP.US,D,20240620,000000,16.14,16.14,15.86,15.97,30597,0
+XPP.US,D,20240621,000000,15.62,15.665,15.4303,15.4515,20168,0
+XPP.US,D,20240624,000000,15.68,15.9847,15.68,15.7398,7438,0
+XPP.US,D,20240625,000000,15.555,15.575,15.43,15.4863,10030,0
+XPP.US,D,20240626,000000,15.45,15.48,15.35,15.43,11455,0
+XPP.US,D,20240627,000000,15.08,15.08,14.6736,14.6736,43129,0
+XPP.US,D,20240628,000000,14.9,14.9,14.74,14.7628,4841,0
+XPP.US,D,20240701,000000,14.97,15.06,14.86,14.9,7627,0
+XPP.US,D,20240702,000000,15.09,15.299,15.04,15.28,16452,0
+XPP.US,D,20240703,000000,15.5901,15.87,15.5901,15.7935,19738,0
+XPP.US,D,20240705,000000,15.3,15.3,15.05,15.3,14303,0
+XPP.US,D,20240708,000000,15.12,15.12,14.9101,15.0155,21544,0
+XPP.US,D,20240709,000000,14.9311,15.3391,14.9311,15.321,4844,0
+XPP.US,D,20240710,000000,15.2,15.349,15.13,15.1981,14954,0
+XPP.US,D,20240711,000000,15.62,15.881,15.62,15.8398,8679,0
+XPP.US,D,20240712,000000,16.38,16.55,16.14,16.14,13994,0
+XPP.US,D,20240715,000000,15.62,15.7991,15.425,15.425,15250,0
+XPP.US,D,20240716,000000,15.08,15.45,15.08,15.44,18706,0
+XPP.US,D,20240717,000000,15.22,15.22,14.9697,14.9901,7650,0
+XPP.US,D,20240718,000000,15.01,15.17,14.7185,14.76,9689,0
+XPP.US,D,20240719,000000,14.6,14.62,14.5,14.5,13344,0
+XPP.US,D,20240722,000000,15,15.14,14.9513,15.1246,10149,0
+XPP.US,D,20240723,000000,14.67,14.67,14.5498,14.6366,6357,0
+XPP.US,D,20240724,000000,14.49,14.665,14.3407,14.37,11501,0
+XPP.US,D,20240725,000000,14.04,14.18,13.97,13.97,12674,0
+XPP.US,D,20240726,000000,13.91,14.205,13.87,14.1,22882,0
+XPP.US,D,20240729,000000,14.15,14.211,14.0817,14.1815,8277,0
+XPP.US,D,20240730,000000,13.84,13.929,13.84,13.8966,10842,0
+XPP.US,D,20240731,000000,14.4,14.4,14.2911,14.2911,7625,0
+XPP.US,D,20240801,000000,14.26,14.31,13.83,13.8918,8497,0
+XPP.US,D,20240802,000000,13.67,13.74,13.5401,13.7371,6873,0
+XPP.US,D,20240805,000000,13.14,13.601,13.14,13.6,22025,0
+XPP.US,D,20240806,000000,13.1,13.4332,13.0912,13.3156,15160,0
+XPP.US,D,20240807,000000,13.8,13.8,13.36,13.37,5196,0
+XPP.US,D,20240808,000000,13.78,14.065,13.77,14.0204,5926,0
+XPP.US,D,20240809,000000,13.89,13.98,13.83,13.98,4685,0
+XPP.US,D,20240812,000000,14.08,14.3499,14.08,14.1962,2376,0
+XPP.US,D,20240813,000000,14.35,14.35,14.2678,14.3488,2749,0
+XPP.US,D,20240814,000000,13.916,13.94,13.6784,13.8363,9512,0
+XPP.US,D,20240815,000000,14.49,14.5099,14.3,14.37,6761,0
+XPP.US,D,20240816,000000,14.65,15,14.65,14.96,15157,0
+XPP.US,D,20240819,000000,15.01,15.38,15.01,15.2333,20006,0
+XPP.US,D,20240820,000000,14.7855,14.8,14.56,14.5799,7175,0
+XPP.US,D,20240821,000000,14.712,14.855,14.712,14.8444,1930,0
+XPP.US,D,20240822,000000,14.6,14.62,14.53,14.6185,1014,0
+XPP.US,D,20240823,000000,14.79,15.15,14.78,15.0527,3899,0
+XPP.US,D,20240826,000000,14.74,14.855,14.74,14.8381,3901,0
+XPP.US,D,20240827,000000,15.2,15.2,15.12,15.1367,3376,0
+XPP.US,D,20240828,000000,14.85,14.85,14.63,14.64,2002,0
+XPP.US,D,20240829,000000,14.87,14.91,14.87,14.8949,2062,0
+XPP.US,D,20240830,000000,15.26,15.26,14.99,15.0152,2241,0
+XPP.US,D,20240903,000000,14.51,14.5942,14.4501,14.4856,2673,0
+XPP.US,D,20240904,000000,14.59,14.615,14.44,14.4662,8583,0
+XPP.US,D,20240905,000000,14.46,14.46,14.29,14.3195,6549,0
+XPP.US,D,20240906,000000,14.14,14.14,13.9303,13.9566,5307,0
+XPP.US,D,20240909,000000,13.8,14.03,13.77,14,12648,0
+XPP.US,D,20240910,000000,13.74,13.8701,13.74,13.8701,683,0
+XPP.US,D,20240911,000000,14.03,14.21,14.02,14.16,20268,0
+XPP.US,D,20240912,000000,14.11,14.1784,14.07,14.1784,1404,0
+XPP.US,D,20240913,000000,14.36,14.36,14.219,14.32,5354,0
+XPP.US,D,20240916,000000,14.49,14.5,14.2,14.2,2323,0
+XPP.US,D,20240917,000000,14.9305,15.03,14.82,14.8244,8513,0
+XPP.US,D,20240918,000000,14.6826,14.6826,14.6826,14.6826,359,0
+XPP.US,D,20240919,000000,15.49,15.75,15.3899,15.71,12350,0
+XPP.US,D,20240920,000000,15.85,15.99,15.6804,15.7244,6149,0
+XPP.US,D,20240923,000000,16.11,16.54,16.1,16.3378,10656,0
+XPP.US,D,20240924,000000,18.32,19.59,18.26,19.51,91406,0
+XPP.US,D,20240925,000000,18.23,18.71,18.185,18.29,47275,0
+XPP.US,D,20240926,000000,21.1,21.4,20.41,21.23,132176,0
+XPP.US,D,20240927,000000,21.04,21.861,20.9401,21.5598,92752,0
+XPP.US,D,20240930,000000,22.29,22.44,21,21.08,117918,0
+XPP.US,D,20241001,000000,21.42,22.8,21.08,22.7992,72588,0
+XPP.US,D,20241002,000000,25.41,26.06,24.7,26.06,149096,0
+XPP.US,D,20241003,000000,24.26,25.219,24.01,24.68,93750,0
+XPP.US,D,20241004,000000,26.24,26.48,25.815,26.32,138013,0
+XPP.US,D,20241007,000000,27.5,28.8099,26.78,28.8,331778,0
+XPP.US,D,20241008,000000,22.92,23.35,21.13,22.65,246917,0
+XPP.US,D,20241009,000000,21.14,22.44,21.11,21.9,185430,0
+XPP.US,D,20241010,000000,22.67,23.03,21.9,22.52,80456,0
+XPP.US,D,20241011,000000,21.65,23.03,21.61,22.71,79004,0
+XPP.US,D,20241014,000000,22.16,23,21.6942,21.807,64077,0
+XPP.US,D,20241015,000000,20.87,20.87,19.5,19.56,100297,0
+XPP.US,D,20241016,000000,20.18,20.65,20.18,20.31,24226,0
+XPP.US,D,20241017,000000,19.58,19.58,19.1,19.32,76489,0
+XPP.US,D,20241018,000000,21.35,21.35,20.85,21.015,44617,0
+XPP.US,D,20241021,000000,20.34,20.4706,20.06,20.37,22961,0
+XPP.US,D,20241022,000000,20.45,21,20.45,20.73,20325,0
+XPP.US,D,20241023,000000,21.16,21.21,20.5,20.62,27291,0
+XPP.US,D,20241024,000000,20.46,20.46,20.03,20.37,9361,0
+XPP.US,D,20241025,000000,20.59,20.86,20.3338,20.3338,10465,0
+XPP.US,D,20241028,000000,20.45,21.14,20.45,21.02,18437,0
+XPP.US,D,20241029,000000,21.22,21.22,20.64,20.6532,23032,0
+XPP.US,D,20241030,000000,19.87,20.4135,19.87,20.2771,17053,0
+XPP.US,D,20241031,000000,20.02,20.1,19.69,20.05,18047,0
+XPP.US,D,20241101,000000,20.56,20.56,20.1297,20.24,23563,0
+XPP.US,D,20241104,000000,20.76,21,20.44,20.44,17220,0
+XPP.US,D,20241105,000000,21.46,21.62,21.25,21.46,18363,0
+XPP.US,D,20241106,000000,20,20.48,19.61,20.18,31548,0
+XPP.US,D,20241107,000000,21.94,22.65,21.85,22.4,105053,0
+XPP.US,D,20241108,000000,20.39,20.6433,19.6201,19.82,50023,0
+XPP.US,D,20241111,000000,19.8801,19.96,19.6823,19.76,23009,0
+XPP.US,D,20241112,000000,18.62,18.8,18.19,18.32,42708,0
+XPP.US,D,20241113,000000,18.57,18.59,18.17,18.2722,35498,0
+XPP.US,D,20241114,000000,18.1,18.15,17.8,17.9076,31249,0
+XPP.US,D,20241115,000000,18.045,18.11,17.92,18.11,16083,0
+XPP.US,D,20241118,000000,18.6,18.78,18.515,18.78,12855,0
+XPP.US,D,20241119,000000,18.3201,18.5199,18.3,18.4193,5731,0
+XPP.US,D,20241120,000000,18.45,18.54,18.39,18.5144,6086,0
+XPP.US,D,20241121,000000,18.19,18.3345,18.161,18.3345,11634,0
+XPP.US,D,20241122,000000,17.44,17.57,17.3501,17.5363,13695,0
+XPP.US,D,20241125,000000,17.42,17.5708,17.31,17.5708,8633,0
+XPP.US,D,20241126,000000,17.26,17.34,17.131,17.27,9072,0
+XPP.US,D,20241127,000000,18.28,18.3599,18.08,18.2011,38195,0
+XPP.US,D,20241129,000000,17.88,18.1707,17.77,18.1707,6686,0
+XPP.US,D,20241202,000000,18.22,18.2706,18.05,18.2643,37170,0
+XPP.US,D,20241203,000000,18.59,18.629,18.4,18.4412,9662,0
+XPP.US,D,20241204,000000,18.3603,18.3603,18.0811,18.16,6332,0
+XPP.US,D,20241205,000000,18.2754,18.36,18.24,18.2965,2020,0
+XPP.US,D,20241206,000000,18.93,18.93,18.71,18.7601,20965,0
+XPP.US,D,20241209,000000,21.31,22.4,21.24,21.76,79479,0
+XPP.US,D,20241210,000000,20.085,20.2,19.77,19.86,22089,0
+XPP.US,D,20241211,000000,19.28,19.5,19.2,19.4672,9035,0
+XPP.US,D,20241212,000000,19.49,19.5589,19.4,19.4972,8242,0
+XPP.US,D,20241213,000000,19.03,19.07,18.69,18.9184,10332,0
+XPP.US,D,20241216,000000,18.66,18.68,18.365,18.37,26020,0
+XPP.US,D,20241217,000000,18.55,19,18.44,18.91,15223,0
+XPP.US,D,20241218,000000,18.833,18.84,18.2628,18.2628,4094,0
+XPP.US,D,20241219,000000,18.61,18.61,18.4285,18.4285,3377,0
+XPP.US,D,20241220,000000,18.47,18.78,18.4114,18.6549,13808,0
+XPP.US,D,20241223,000000,18.63,18.795,18.4001,18.7617,17025,0
+XPP.US,D,20241224,000000,19.1,19.28,19.02,19.12,4729,0
+XPP.US,D,20241226,000000,19.12,19.48,19.0401,19.3087,12589,0
+XPP.US,D,20241227,000000,18.9045,19.03,18.82,18.9206,101390,0
+XPP.US,D,20241230,000000,18.66,18.71,18.411,18.47,14410,0
+XPP.US,D,20241231,000000,18.47,18.5574,18.3523,18.4162,7353,0
+XPP.US,D,20250102,000000,17.9,18.01,17.72,17.72,15143,0
+XPP.US,D,20250103,000000,18.1,18.26,18.06,18.2428,8938,0
+XPP.US,D,20250106,000000,18.4001,18.5468,17.78,17.8397,13968,0
+XPP.US,D,20250107,000000,17.6,17.62,17.34,17.4054,10752,0
+XPP.US,D,20250108,000000,17.02,17.2497,16.89,17.2497,6969,0
+XPP.US,D,20250110,000000,16.58,16.73,16.21,16.26,15568,0
+XPP.US,D,20250113,000000,16.3,16.4013,16.25,16.364,9450,0
+XPP.US,D,20250114,000000,17.09,17.23,17.0214,17.1006,4403,0
+XPP.US,D,20250115,000000,17.4659,17.5432,17.3701,17.5432,3375,0
+XPP.US,D,20250116,000000,17.48,17.5799,17.48,17.5799,610,0
+XPP.US,D,20250117,000000,18,18.43,18,18.2395,3555,0
+XPP.US,D,20250121,000000,18.83,18.84,18.448,18.6253,3853,0
+XPP.US,D,20250122,000000,18.2496,18.4323,18.23,18.36,17500,0
+XPP.US,D,20250123,000000,18.245,18.39,18.18,18.39,7267,0
+XPP.US,D,20250124,000000,18.77,19.3,18.77,19.2449,20258,0
+XPP.US,D,20250127,000000,19.74,19.86,19.4,19.5,102181,0
+XPP.US,D,20250128,000000,19.47,20.0133,19.21,20.0133,4035,0
+XPP.US,D,20250129,000000,20.2501,20.44,19.99,19.99,11818,0
+XPP.US,D,20250130,000000,20.09,21.24,19.98,20.88,126649,0
+XPP.US,D,20250131,000000,20.8,20.95,19.8701,19.97,23204,0
+XPP.US,D,20250203,000000,19.26,20.06,19.26,19.76,9254,0
+XPP.US,D,20250204,000000,20.5,21,20.4508,20.7,36121,0
+XPP.US,D,20250205,000000,20.1415,20.2799,19.98,19.98,28366,0
+XPP.US,D,20250206,000000,20.71,20.71,20.35,20.43,15649,0
+XPP.US,D,20250207,000000,21.25,21.58,20.87,21.04,62037,0
+XPP.US,D,20250210,000000,21.82,22.169,21.7,22.169,55823,0
+XPP.US,D,20250211,000000,21.5902,22.06,21.5902,21.69,28904,0
+XPP.US,D,20250212,000000,22.34,23.049,22.3,22.84,27777,0
+XPP.US,D,20250213,000000,21.8804,22.8,21.88,22.8,24714,0
+XPP.US,D,20250214,000000,24.105,24.2399,23.76,24.02,42806,0
+XPP.US,D,20250218,000000,24.63,24.64,24.0101,24.27,43890,0
+XPP.US,D,20250219,000000,24.1786,24.32,23.85,24.01,22413,0
+XPP.US,D,20250220,000000,24.8,25.52,24.41,24.9073,50138,0
+XPP.US,D,20250221,000000,25.75,26.3699,25.37,25.64,70872,0
+XPP.US,D,20250224,000000,24.92,24.92,23.8211,23.9,60192,0
+XPP.US,D,20250225,000000,24.405,24.519,24.17,24.3911,29745,0
+XPP.US,D,20250226,000000,26,26.31,25.63,25.78,37230,0
+XPP.US,D,20250227,000000,25.589,25.719,24.97,25.31,28431,0
+XPP.US,D,20250228,000000,23.74,24.15,23.65,24.0715,27946,0
+XPP.US,D,20250303,000000,24.08,24.08,22.93,23.142,49398,0
+XPP.US,D,20250304,000000,23.5199,24.15,23.32,23.8225,24417,0
+XPP.US,D,20250305,000000,25.21,26.3,24.9,26.22,38729,0
+XPP.US,D,20250306,000000,26.9632,27.06,26.18,26.3707,29657,0
+XPP.US,D,20250307,000000,26.56,27,26.185,26.4364,24219,0
+XPP.US,D,20250310,000000,25.2201,25.6,24.6238,24.93,33930,0
+XPP.US,D,20250311,000000,25.8,26,25.28,25.6105,13652,0
+XPP.US,D,20250312,000000,25.44,25.7,25,25.483,9582,0
+XPP.US,D,20250313,000000,25.09,25.965,25,25.86,10933,0
+XPP.US,D,20250314,000000,27.18,27.3882,27,27.2963,21515,0
+XPP.US,D,20250317,000000,27.38,28.69,27.38,28.5843,48182,0
+XPP.US,D,20250318,000000,28.75,28.89,28.3112,28.52,16450,0
+XPP.US,D,20250319,000000,28.73,28.9,28.1915,28.3356,15948,0
+XPP.US,D,20250320,000000,26.611,27.021,26.6,26.65,29893,0
+XPP.US,D,20250321,000000,25.47,25.8499,25.4019,25.71,13810,0
+XPP.US,D,20250324,000000,25.98,26.24,25.795,25.86,17591,0
+XPP.US,D,20250325,000000,25.621,25.88,25.2601,25.31,16413,0
+XPP.US,D,20250326,000000,25.21,25.47,24.84,25.1114,7469,0
+XPP.US,D,20250327,000000,25.3999,25.8001,25.3999,25.717,3797,0
+XPP.US,D,20250328,000000,24.69,24.84,24.36,24.4,22027,0
+XPP.US,D,20250331,000000,24,24.49,24,24.45,11335,0
+XPP.US,D,20250401,000000,24.223,24.44,24.1,24.3235,7433,0
+XPP.US,D,20250402,000000,24.0001,24.2285,23.94,24.0779,10500,0
+XPP.US,D,20250403,000000,23.54,23.75,23.17,23.59,18628,0
+XPP.US,D,20250404,000000,20.8404,21.4299,19.7301,20.29,76715,0
+XPP.US,D,20250407,000000,17.46,19.1317,16.6057,17.11,82370,0
+XPP.US,D,20250408,000000,18.26,18.35,15.98,16.45,15520,0
+XPP.US,D,20250409,000000,17.7144,18.8,17.0748,18.71,53022,0
+XPP.US,D,20250410,000000,18.8301,19.14,18,18.6,49153,0
+XPP.US,D,20250411,000000,19.58,20.205,19.1187,20.205,18506,0
+XPP.US,D,20250414,000000,20.79,21.1,20.54,20.7327,26606,0
+XPP.US,D,20250415,000000,20.4401,20.65,20.3874,20.4869,11560,0
+XPP.US,D,20250416,000000,19.72,19.95,19.2901,19.5274,32400,0
+XPP.US,D,20250417,000000,20.0809,20.0809,19.55,19.5846,5780,0
+XPP.US,D,20250421,000000,19.62,19.62,19.1592,19.4754,5805,0
+XPP.US,D,20250422,000000,20.461,21.0998,20.4518,20.7581,10973,0
+XPP.US,D,20250423,000000,21.43,21.94,21.23,21.2429,18683,0
+XPP.US,D,20250424,000000,21.285,21.6488,21.15,21.5361,7568,0
+XPP.US,D,20250425,000000,21.2901,21.3953,21.241,21.3953,7329,0
+XPP.US,D,20250428,000000,21.4,21.4,21.25,21.3854,3909,0
+XPP.US,D,20250429,000000,21.32,21.32,21.1894,21.1894,3488,0
+XPP.US,D,20250430,000000,21.18,21.197,20.89,21.197,5449,0
+XPP.US,D,20250501,000000,21.06,21.26,21.0599,21.1425,3403,0
+XPP.US,D,20250502,000000,22.485,22.5999,22.2001,22.5134,12036,0
+XPP.US,D,20250505,000000,22.3,22.635,22.291,22.4676,14700,0
+XPP.US,D,20250506,000000,22.905,23.2217,22.81,22.94,10453,0
+XPP.US,D,20250507,000000,22.0253,22.28,21.95,21.95,8141,0
+XPP.US,D,20250508,000000,22.35,22.68,22.35,22.5631,1973,0
+XPP.US,D,20250509,000000,22.6943,22.6943,22.4088,22.4088,2581,0
+XPP.US,D,20250512,000000,23.605,24.03,23.54,23.8,22577,0
+XPP.US,D,20250513,000000,23.24,23.75,23.24,23.54,6475,0
+XPP.US,D,20250514,000000,24.42,24.45,24.12,24.24,11214,0
+XPP.US,D,20250515,000000,23.55,23.66,23.3,23.5055,10609,0
+XPP.US,D,20250516,000000,23.4201,23.4201,23.31,23.3265,1787,0
+XPP.US,D,20250519,000000,23.1201,23.619,23.1201,23.6176,8619,0
+XPP.US,D,20250520,000000,23.94,24.1202,23.8401,24.1202,10641,0
+XPP.US,D,20250521,000000,24.32,24.5,23.8,23.9027,19236,0
+XPP.US,D,20250522,000000,23.61,23.7601,23.6,23.6625,5781,0
+XPP.US,D,20250523,000000,23.71,23.83,23.64,23.755,2539,0
+XPP.US,D,20250527,000000,23.13,23.3999,23.09,23.255,6713,0
+XPP.US,D,20250528,000000,22.82,22.9299,22.7701,22.8076,3887,0
+XPP.US,D,20250529,000000,23.33,23.33,23.245,23.2467,1508,0
+XPP.US,D,20250530,000000,22.63,22.63,22.29,22.39,7436,0
+XPP.US,D,20250602,000000,22.48,22.8808,22.48,22.8552,2807,0
+XPP.US,D,20250603,000000,23.371,23.5,23.2818,23.3484,5142,0
+XPP.US,D,20250604,000000,23.915,24.1899,23.75,24.1642,4883,0
+XPP.US,D,20250605,000000,24.62,24.68,24.285,24.5029,3952,0
+XPP.US,D,20250606,000000,24.15,24.449,24,24.449,2493,0
+XPP.US,D,20250609,000000,25.265,25.265,24.92,25.074,6556,0
+XPP.US,D,20250610,000000,25.16,25.3099,24.9236,25.2517,7512,0
+XPP.US,D,20250611,000000,25.869,25.875,25.5506,25.5506,7483,0
+XPP.US,D,20250612,000000,25.26,25.4,25.26,25.3067,7296,0
+XPP.US,D,20250613,000000,24.6085,24.62,24.2901,24.37,6151,0
+XPP.US,D,20250616,000000,25.4229,25.6,25.14,25.1888,3653,0
+XPP.US,D,20250617,000000,24.8801,25.02,24.66,24.6725,5926,0
+XPP.US,D,20250618,000000,24.24,24.24,24,24.0587,2702,0
+XPP.US,D,20250620,000000,23.8407,23.99,23.66,23.66,9048,0
+XPP.US,D,20250623,000000,24.1395,24.37,24.03,24.3188,5348,0
+XPP.US,D,20250624,000000,25.14,25.75,25.07,25.6332,9880,0
+XPP.US,D,20250625,000000,25.44,25.54,25.41,25.4866,10928,0
+XPP.US,D,20250626,000000,25.35,25.87,25.35,25.6316,4434,0
+XPP.US,D,20250627,000000,25.11,25.26,25.05,25.1871,9995,0
+XPP.US,D,20250630,000000,24.7251,25.09,24.6001,25.0841,3195,0
+XPP.US,D,20250701,000000,25.13,25.299,24.98,25.2211,11076,0
+XPP.US,D,20250702,000000,24.75,25,24.75,24.9637,9641,0
+XPP.US,D,20250703,000000,24.4,24.61,24.3001,24.4991,5598,0
+XPP.US,D,20250707,000000,24.691,24.691,24.36,24.4633,3857,0
+XPP.US,D,20250708,000000,24.87,24.98,24.7338,24.9372,3672,0
+XPP.US,D,20250709,000000,24.2001,24.3099,24.0963,24.23,9131,0
+XPP.US,D,20250710,000000,24.6,24.7099,24.47,24.7015,4232,0
+XPP.US,D,20250711,000000,24.6001,24.6549,24.574,24.6192,2561,0
+XPP.US,D,20250714,000000,25.04,25.2,24.91,25.18,12742,0
+XPP.US,D,20250715,000000,25.535,26.2,25.4811,26.1732,14867,0
+XPP.US,D,20250716,000000,25.57,26,25.57,25.9351,10151,0
+XPP.US,D,20250717,000000,25.605,26.0999,25.57,26.0673,8620,0
+XPP.US,D,20250718,000000,27.0757,27.1,26.68,26.6898,11719,0
+XPP.US,D,20250721,000000,26.92,27.27,26.88,26.9584,3812,0
+XPP.US,D,20250722,000000,27.2565,27.76,27.14,27.6611,6170,0
+XPP.US,D,20250723,000000,28.2394,28.2394,27.9842,28.1678,9036,0
+XPP.US,D,20250724,000000,28.09,28.26,27.8419,27.9676,5554,0
+XPP.US,D,20250725,000000,27.271,27.52,27.19,27.4761,11340,0
+XPP.US,D,20250728,000000,27.36,27.5,27.23,27.23,4149,0
+XPP.US,D,20250729,000000,27.34,27.34,26.9524,26.9535,6041,0
+XPP.US,D,20250730,000000,26.6,26.63,26.3156,26.3156,12175,0
+XPP.US,D,20250731,000000,25.6,25.94,25.6,25.8097,7302,0
+XPP.US,D,20250801,000000,25.081,25.13,24.7201,24.9895,12725,0
+XPP.US,D,20250804,000000,26.01,26.01,25.64,25.8,18249,0
+XPP.US,D,20250805,000000,26.3022,26.3022,26.07,26.0937,5963,0
+XPP.US,D,20250806,000000,26.075,26.28,25.8427,26.2608,6172,0
+XPP.US,D,20250807,000000,26.26,26.26,26.0255,26.1633,2244,0
+XPP.US,D,20250808,000000,25.933,26.108,25.933,26.0578,1965,0
+XPP.US,D,20250811,000000,25.67,25.7464,25.51,25.64,2587,0
+XPP.US,D,20250812,000000,26.294,26.479,26.294,26.4384,2547,0
+XPP.US,D,20250813,000000,27.78,28.05,27.62,28.02,58271,0
+XPP.US,D,20250814,000000,27,27.26,26.8127,26.95,6404,0
+XPP.US,D,20250815,000000,27.02,27.1649,26.8817,26.97,6222,0
+XPP.US,D,20250818,000000,27.25,27.3577,27.21,27.3,2180,0
+XPP.US,D,20250819,000000,26.8701,26.8846,26.63,26.7301,3299,0
+XPP.US,D,20250820,000000,26.92,27.0699,26.87,27.0354,1935,0
+XPP.US,D,20250821,000000,26.9,26.9598,26.79,26.9598,1102,0
+XPP.US,D,20250822,000000,27.525,28.25,27.525,28.1025,17128,0
+XPP.US,D,20250825,000000,28.24,28.5999,28.0048,28.0048,10498,0
+XPP.US,D,20250826,000000,28.145,28.1672,28.105,28.1433,3082,0
+XPP.US,D,20250827,000000,26.5902,26.7217,26.47,26.7217,7336,0
+XPP.US,D,20250828,000000,27.08,27.16,26.56,27.1587,1414,0
+XPP.US,D,20250829,000000,27.69,27.69,27.6232,27.6232,3029,0
+XPP.US,D,20250902,000000,27.2662,28.1071,27.2662,28.1071,4591,0
+XPP.US,D,20250903,000000,27.64,27.8,27.525,27.59,2949,0
+XPP.US,D,20250904,000000,26.6074,26.9,26.6,26.9,10887,0
+XPP.US,D,20250905,000000,27.63,27.69,27.21,27.45,9478,0
+XPP.US,D,20250908,000000,28,28.36,27.9735,28.31,7474,0
+XPP.US,D,20250909,000000,28.83,29.22,28.83,29.0356,5474,0
+XPP.US,D,20250910,000000,29.2099,29.2099,28.7476,28.7476,4132,0
+XPP.US,D,20250911,000000,29.34,30.22,29.14,30.19,91091,0
+XPP.US,D,20250912,000000,30.1499,30.1499,29.75,29.84,11868,0
+XPP.US,D,20250915,000000,30.1549,30.3423,30.15,30.1904,7147,0
+XPP.US,D,20250916,000000,30.11,30.79,30,30.6788,74787,0
+XPP.US,D,20250917,000000,31.51,31.7,31.1399,31.49,29653,0
+XPP.US,D,20250918,000000,30.5,30.85,30.38,30.71,24237,0
+XPP.US,D,20250919,000000,30.7278,30.91,30.49,30.49,19809,0
+XPP.US,D,20250922,000000,30.3,30.3,29.8496,30.0365,13409,0
+XPP.US,D,20250923,000000,29.5,29.6472,29.22,29.2711,17750,0
+XPP.US,D,20250924,000000,29.64,30.12,29.6317,29.68,17733,0
+XPP.US,D,20250925,000000,29.75,29.95,29.65,29.8833,6070,0
+XPP.US,D,20250926,000000,29.5,29.5,29.085,29.38,12308,0
+XPP.US,D,20250929,000000,30.22,30.4,30.19,30.2902,7448,0
+XPP.US,D,20250930,000000,30.818,30.818,30.35,30.5883,4670,0
+XPP.US,D,20251001,000000,30.6207,30.8762,30.6207,30.8762,4575,0
+XPP.US,D,20251002,000000,31.7925,31.7925,31.35,31.3904,6834,0
+XPP.US,D,20251003,000000,31.17,31.28,30.85,30.9562,57290,0
+XPP.US,D,20251006,000000,30.5409,30.9959,30.44,30.9183,9642,0
+XPP.US,D,20251007,000000,30.92,30.92,30.121,30.1972,4200,0
+XPP.US,D,20251008,000000,30.05,30.3244,30.05,30.3244,6151,0
+XPP.US,D,20251009,000000,30.4,30.4,29.4401,29.545,59045,0
+XPP.US,D,20251010,000000,29.3,29.68,26.081,26.554,69244,0
+XPP.US,D,20251013,000000,28.0799,28.3,27.8809,27.9607,23614,0
+XPP.US,D,20251014,000000,27.45,28.22,27.41,27.7699,16726,0
+XPP.US,D,20251015,000000,28.5009,28.62,28.08,28.3322,11598,0
+XPP.US,D,20251016,000000,28.57,28.88,28.525,28.66,5725,0
+XPP.US,D,20251017,000000,27.96,28.71,27.93,28.5775,12159,0
+XPP.US,D,20251020,000000,28.57,29.385,28.39,29.296,14932,0
+XPP.US,D,20251021,000000,28.58,28.64,28.46,28.54,6058,0
+XPP.US,D,20251022,000000,28.29,28.61,27.8692,28.237,6247,0
+XPP.US,D,20251023,000000,28.9,29.369,28.78,29.1227,9226,0
+XPP.US,D,20251024,000000,29.535,29.61,29.33,29.3754,10291,0
+XPP.US,D,20251027,000000,30.2,30.29,30.0658,30.18,5906,0
+XPP.US,D,20251028,000000,29.44,29.84,29.44,29.7948,4885,0
+XPP.US,D,20251029,000000,30.147,30.23,29.7801,29.9491,5806,0
+XPP.US,D,20251030,000000,28.91,29.11,28.78,28.81,11474,0
+XPP.US,D,20251031,000000,27.66,28.1045,27.66,28.1045,6237,0
+XPP.US,D,20251103,000000,28.2362,28.41,28.2,28.32,3074,0
+XPP.US,D,20251104,000000,27.6,27.95,27.6,27.6683,3995,0
+XPP.US,D,20251105,000000,28.38,28.38,28.2236,28.2236,1513,0
+XPP.US,D,20251106,000000,28.55,28.956,28.55,28.7371,4968,0
+XPP.US,D,20251107,000000,27.791,28.4138,27.78,28.4138,3266,0
+XPP.US,D,20251110,000000,29.4,29.55,29.15,29.5451,14044,0
+XPP.US,D,20251111,000000,29.57,29.7006,29.521,29.6022,7125,0
+XPP.US,D,20251112,000000,29.82,29.9,29.5582,29.7739,2892,0
+XPP.US,D,20251113,000000,30,30.32,29.2912,29.4439,6012,0
+XPP.US,D,20251114,000000,28.63,29.2,28.421,28.6526,6854,0
+XPP.US,D,20251117,000000,28.15,28.29,27.901,27.9699,6251,0
+XPP.US,D,20251118,000000,27.54,27.84,27.3,27.7792,2501,0
+XPP.US,D,20251119,000000,27.3366,27.421,27.07,27.24,6406,0
+XPP.US,D,20251120,000000,27.55,27.56,26.43,26.4513,8357,0
+XPP.US,D,20251121,000000,26.04,26.6901,25.8,26.6066,6368,0
+XPP.US,D,20251124,000000,27.3862,27.51,27.15,27.4307,6301,0
+XPP.US,D,20251125,000000,28.0359,28.15,27.57,27.8036,2667,0
+XPP.US,D,20251126,000000,27.77,27.85,26.96,27.5187,14776,0
+XPP.US,D,20251128,000000,27.83,27.87,27.61,27.6667,14007,0
+XPP.US,D,20251201,000000,27.64,28.0444,27.64,27.8453,3026,0
+XPP.US,D,20251202,000000,27.67,27.699,27.4,27.6807,2415,0
+XPP.US,D,20251203,000000,27.035,27.19,26.9,27.19,6486,0
+XPP.US,D,20251204,000000,27.4,27.48,27.29,27.29,1696,0
+XPP.US,D,20251205,000000,28.17,28.25,28.04,28.1404,3052,0
+XPP.US,D,20251208,000000,27.41,27.59,27.26,27.47,11451,0
+XPP.US,D,20251209,000000,26.48,26.6668,26.34,26.6668,4679,0
+XPP.US,D,20251210,000000,26.88,27.25,26.8307,27.029,2266,0
+XPP.US,D,20251211,000000,26.89,27.2099,26.89,27.06,3562,0
+XPP.US,D,20251212,000000,27.375,27.375,26.75,26.9764,1706,0
+XPP.US,D,20251215,000000,26.89,26.89,26.4901,26.5422,1303,0
+XPP.US,D,20251216,000000,25.84,25.9767,25.62,25.9767,5583,0
+XPP.US,D,20251217,000000,26.4046,26.45,25.8546,25.8546,2313,0
+XPP.US,D,20251218,000000,26.48,26.6,26.27,26.27,9488,0
+XPP.US,D,20251219,000000,26.61,26.96,26.54,26.96,1326,0
+XPP.US,D,20251222,000000,26.8,27.02,26.7,26.89,4863,0
+XPP.US,D,20251223,000000,26.54,26.7315,26.43,26.7315,5259,0
+XPP.US,D,20251224,000000,26.67,26.67,26.6,26.65,1390,0
+XPP.US,D,20251226,000000,26.89,27.17,26.65,27.17,3518,0
+XPP.US,D,20251229,000000,26.16,26.475,26.16,26.41,2460,0
+XPP.US,D,20251230,000000,26.84,26.84,26.68,26.78,5141,0
+XPP.US,D,20251231,000000,26.36,26.36,26.08,26.2462,4673,0
+XPP.US,D,20260102,000000,27.76,28.33,27.57,28.33,10046,0
+XPP.US,D,20260105,000000,27.64,28.49,27.51,28.49,9297,0
+XPP.US,D,20260106,000000,28.6,28.815,28.34,28.34,46941,0
+XPP.US,D,20260107,000000,27.73,27.73,27.42,27.515,22198,0
+XPP.US,D,20260108,000000,27.03,27.65,27.03,27.65,7175,0
+XPP.US,D,20260109,000000,27.4,27.65,27.29,27.5337,3033,0
+XPP.US,D,20260112,000000,28.42,29.4491,28.14,29.3786,12840,0
+XPP.US,D,20260113,000000,28.96,29.1199,28.69,28.8286,8009,0
+XPP.US,D,20260114,000000,28.31,28.51,28.29,28.4944,8361,0
+XPP.US,D,20260115,000000,28.4218,28.7599,28.15,28.4937,3614,0
+XPP.US,D,20260116,000000,27.49,27.49,27.18,27.4676,6613,0
+XPP.US,D,20260120,000000,26.955,26.9686,26.77,26.8736,5707,0
+XPP.US,D,20260121,000000,27.44,27.56,27.08,27.4968,8429,0
+XPP.US,D,20260122,000000,27.8,27.89,27.58,27.58,7224,0
+XPP.US,D,20260123,000000,27.395,27.62,27.395,27.6,4904,0
+XPP.US,D,20260126,000000,27.43,27.63,27.43,27.5271,1904,0
+XPP.US,D,20260127,000000,28.285,28.3168,28.1,28.3168,1880,0
+XPP.US,D,20260128,000000,29.26,29.31,28.9375,29.0576,11632,0
+XPP.US,D,20260129,000000,29.79,30,28.8358,29.4321,11343,0
+XPP.US,D,20260130,000000,28.4979,28.67,27.63,27.8462,12909,0
+XPP.US,D,20260202,000000,27.24,27.3483,27.06,27.1645,6014,0
+XPP.US,D,20260203,000000,26.55,26.68,26.1,26.5464,4966,0
+XPP.US,D,20260204,000000,26.42,26.62,25.71,25.9293,5599,0
+XPP.US,D,20260205,000000,26.41,26.41,25.76,25.7847,1830,0
+XPP.US,D,20260206,000000,26.68,27.13,26.39,27.1291,4244,0
+XPP.US,D,20260209,000000,27.29,27.48,27.12,27.3964,5928,0
+XPP.US,D,20260210,000000,27.5216,27.7247,27.5216,27.5758,3594,0
+XPP.US,D,20260211,000000,27.2,27.4599,26.95,27.42,8754,0
+XPP.US,D,20260212,000000,26.95,27.29,26.16,26.33,4799,0
+XPP.US,D,20260213,000000,25.66,26.11,25.66,25.9589,2242,0
+XPP.US,D,20260217,000000,26.06,26.1695,25.911,26.1695,4352,0
+XPP.US,D,20260218,000000,26.47,26.549,26.33,26.33,6399,0
diff --git a/daily/us/nyse etfs/2/xsmo.us.txt b/daily/us/nyse etfs/2/xsmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e05fdaac168f68c93bcba2053823268564ef4741
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsmo.us.txt	
@@ -0,0 +1,3648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSMO.US,D,20110617,000000,15.9182,15.9182,15.7493,15.8357,12494.715038434,0
+XSMO.US,D,20110620,000000,15.7682,15.956,15.7404,15.8904,199723.18325795,0
+XSMO.US,D,20110621,000000,16.0106,16.2729,15.9738,16.2639,18655.003126344,0
+XSMO.US,D,20110622,000000,16.1507,16.3355,16.1507,16.1785,75304.488959584,0
+XSMO.US,D,20110623,000000,15.9361,16.1785,15.8357,16.1785,6058.6232027982,0
+XSMO.US,D,20110624,000000,16.2729,16.2729,16.0752,16.105,47945.562451517,0
+XSMO.US,D,20110627,000000,16.0752,16.2639,16.0265,16.2262,9479.9988908379,0
+XSMO.US,D,20110628,000000,16.2163,16.4626,16.2163,16.4149,244409.42988779,0
+XSMO.US,D,20110629,000000,16.5192,16.6216,16.4437,16.5868,99580.251674635,0
+XSMO.US,D,20110630,000000,16.6504,16.7587,16.6504,16.6752,37257.6639356,0
+XSMO.US,D,20110701,000000,16.6653,16.9723,16.6653,16.9723,68536.224727052,0
+XSMO.US,D,20110705,000000,16.9355,17.0726,16.9355,17.0636,50817.343810146,0
+XSMO.US,D,20110706,000000,17.0636,17.1392,16.9633,17.0826,122357.21227157,0
+XSMO.US,D,20110707,000000,17.2773,17.3806,17.2405,17.3439,45705.915230014,0
+XSMO.US,D,20110708,000000,17.1392,17.1948,17.0468,17.1948,261916.92837031,0
+XSMO.US,D,20110711,000000,17.0826,17.0826,16.7785,16.8053,38221.970469621,0
+XSMO.US,D,20110712,000000,16.7587,16.8699,16.7219,16.7219,14284.419649594,0
+XSMO.US,D,20110713,000000,16.8431,17.0726,16.8431,16.9167,70589.654089689,0
+XSMO.US,D,20110714,000000,17.0001,17.01,16.6216,16.6504,36667.806285352,0
+XSMO.US,D,20110715,000000,16.712,16.7497,16.6752,16.6941,18267.468663297,0
+XSMO.US,D,20110718,000000,16.6852,16.7219,16.4437,16.5192,32139.189274322,0
+XSMO.US,D,20110719,000000,16.7855,16.8987,16.7855,16.8987,9027.0365314329,0
+XSMO.US,D,20110720,000000,16.9087,16.9355,16.7855,16.861,30705.81505256,0
+XSMO.US,D,20110721,000000,16.8699,17.01,16.8699,16.9633,6443.1379167821,0
+XSMO.US,D,20110722,000000,16.9544,17.1193,16.9544,17.0636,62944.656045952,0
+XSMO.US,D,20110725,000000,16.8133,16.9902,16.8133,16.8898,5514.0617884912,0
+XSMO.US,D,20110726,000000,16.8431,16.8898,16.7686,16.7785,15138.002051318,0
+XSMO.US,D,20110727,000000,16.3613,16.4249,16.2262,16.2262,48415.636722278,0
+XSMO.US,D,20110728,000000,16.2907,16.4149,16.1418,16.1418,57537.292057675,0
+XSMO.US,D,20110729,000000,15.8715,16.1418,15.7682,16.0852,29938.798790635,0
+XSMO.US,D,20110801,000000,16.4249,16.4249,15.8715,16.0106,21152.335601197,0
+XSMO.US,D,20110802,000000,16.0464,16.0464,15.5109,15.5109,21888.147789475,0
+XSMO.US,D,20110803,000000,15.501,15.7225,15.2337,15.7126,28055.48195853,0
+XSMO.US,D,20110804,000000,15.4453,15.4453,14.7638,14.8005,37451.934458633,0
+XSMO.US,D,20110805,000000,14.9357,14.9357,14.0396,14.4926,230299.14910081,0
+XSMO.US,D,20110808,000000,14.0326,14.1677,13.2707,13.2707,523344.65739247,0
+XSMO.US,D,20110809,000000,13.4554,14.0326,13.0868,14.0326,128672.51414469,0
+XSMO.US,D,20110810,000000,13.6233,13.9661,13.5766,13.7614,9779.9606310662,0
+XSMO.US,D,20110811,000000,13.6422,14.4111,13.6422,14.2899,209475.96614746,0
+XSMO.US,D,20110812,000000,14.3743,14.4032,14.1677,14.2333,39913.029944734,0
+XSMO.US,D,20110815,000000,14.4747,14.6496,14.4747,14.6496,15268.857844035,0
+XSMO.US,D,20110816,000000,14.4836,14.5383,14.3843,14.3943,7473.8789301839,0
+XSMO.US,D,20110817,000000,14.4658,14.4658,14.2611,14.3455,4803.4141757357,0
+XSMO.US,D,20110818,000000,13.9273,13.9273,13.512,13.5478,20768.827470234,0
+XSMO.US,D,20110819,000000,13.2617,13.668,13.1961,13.1961,118373.15667484,0
+XSMO.US,D,20110822,000000,13.5866,13.6422,13.1961,13.2527,116777.72258672,0
+XSMO.US,D,20110823,000000,13.2975,13.9462,13.2438,13.9462,22167.977869285,0
+XSMO.US,D,20110824,000000,13.8816,14.122,13.8249,14.122,10635.556198831,0
+XSMO.US,D,20110825,000000,14.1866,14.1866,13.7515,13.8151,12853.058593875,0
+XSMO.US,D,20110826,000000,14.0396,14.1777,13.9085,14.122,17825.578717122,0
+XSMO.US,D,20110829,000000,14.2899,14.6595,14.2899,14.6406,7410.4641998672,0
+XSMO.US,D,20110830,000000,14.573,14.8979,14.573,14.8562,4074.6480686039,0
+XSMO.US,D,20110831,000000,15.047,15.0828,14.7827,14.8095,8138.223723978,0
+XSMO.US,D,20110901,000000,14.9814,14.9814,14.5016,14.5482,53683.085670648,0
+XSMO.US,D,20110902,000000,14.28,14.3069,14.1419,14.3069,1361.906827278,0
+XSMO.US,D,20110906,000000,13.6422,14.0237,13.6422,14.0237,14854.145639424,0
+XSMO.US,D,20110907,000000,14.2423,14.5383,14.2423,14.5284,17273.971221668,0
+XSMO.US,D,20110908,000000,14.4747,14.4747,14.28,14.28,4504.4590185283,0
+XSMO.US,D,20110909,000000,14.0237,14.0237,13.8528,13.9363,6998.771744319,0
+XSMO.US,D,20110912,000000,13.8151,13.9561,13.7326,13.9561,7847.3212309378,0
+XSMO.US,D,20110913,000000,14.2035,14.28,14.2035,14.28,4470.2351958177,0
+XSMO.US,D,20110914,000000,14.3645,14.5482,14.1677,14.5482,3812.9364831699,0
+XSMO.US,D,20110915,000000,14.6406,14.6496,14.593,14.6496,595.89714837291,0
+XSMO.US,D,20110916,000000,14.6307,14.7917,14.6028,14.6307,79734.460834567,0
+XSMO.US,D,20110919,000000,14.3645,14.6208,14.3645,14.5642,7369.1942960103,0
+XSMO.US,D,20110920,000000,14.5095,14.6496,14.3645,14.3943,16339.862178273,0
+XSMO.US,D,20110921,000000,14.1777,14.28,14.1777,14.28,519.3968387845,0
+XSMO.US,D,20110922,000000,13.4554,13.512,13.2339,13.3353,16040.907021065,0
+XSMO.US,D,20110923,000000,13.3153,13.5031,13.3153,13.3909,9073.3393503943,0
+XSMO.US,D,20110926,000000,13.6144,13.6958,13.3541,13.6958,10749.300080193,0
+XSMO.US,D,20110927,000000,14.0148,14.2611,13.985,14.0048,11406.59879284,0
+XSMO.US,D,20110928,000000,14.0237,14.0852,13.7038,13.7326,12005.515690276,0
+XSMO.US,D,20110929,000000,13.8429,13.8429,13.2617,13.5031,12233.003453,0
+XSMO.US,D,20110930,000000,13.4743,13.4743,13.216,13.216,7118.5551238061,0
+XSMO.US,D,20111003,000000,13.0868,13.1415,12.5226,12.5226,35046.201038681,0
+XSMO.US,D,20111004,000000,12.3626,13.06,12.3079,13.06,12371.911909884,0
+XSMO.US,D,20111005,000000,13.1146,13.5031,13.1146,13.4743,4925.2107212646,0
+XSMO.US,D,20111006,000000,13.4842,13.7703,13.3631,13.7703,10798.622648218,0
+XSMO.US,D,20111007,000000,13.8051,13.8249,13.6054,13.6054,6233.7686484348,0
+XSMO.US,D,20111010,000000,13.6869,14.0326,13.6869,14.0326,10820.767474677,0
+XSMO.US,D,20111011,000000,13.8816,14.132,13.7415,14.1121,11582.750821498,0
+XSMO.US,D,20111012,000000,14.2134,14.4111,14.1866,14.28,4560.8276676987,0
+XSMO.US,D,20111013,000000,14.0852,14.2134,14.0684,14.2035,9248.4847960309,0
+XSMO.US,D,20111014,000000,14.3743,14.5482,14.3367,14.5284,8093.9340710584,0
+XSMO.US,D,20111017,000000,14.1677,14.4658,14.132,14.1777,10447.325173923,0
+XSMO.US,D,20111018,000000,14.122,14.3267,13.9085,14.3069,5444.6075600491,0
+XSMO.US,D,20111019,000000,14.4111,14.429,14.1032,14.1032,14236.103664592,0
+XSMO.US,D,20111020,000000,14.0237,14.1121,13.7961,14.0584,8921.3453142383,0
+XSMO.US,D,20111021,000000,14.2979,14.429,14.2979,14.3167,8352.6259074297,0
+XSMO.US,D,20111024,000000,14.5642,14.9079,14.5642,14.8631,3972.983183493,0
+XSMO.US,D,20111025,000000,14.7539,14.7539,14.5284,14.5284,1787.6914451187,0
+XSMO.US,D,20111026,000000,14.6208,14.6684,14.4479,14.6684,8878.0622443396,0
+XSMO.US,D,20111027,000000,15.1791,15.4632,15.0668,15.3539,28140.034932285,0
+XSMO.US,D,20111028,000000,15.4533,15.492,15.3281,15.3449,96042.11235617,0
+XSMO.US,D,20111031,000000,15.189,15.2337,15.0568,15.0568,6977.6335008801,0
+XSMO.US,D,20111101,000000,14.593,14.7171,14.429,14.4836,3549.2117316941,0
+XSMO.US,D,20111102,000000,14.583,14.7827,14.583,14.7827,1248.1629459162,0
+XSMO.US,D,20111103,000000,14.8711,15.1214,14.8711,15.1214,2146.0350005592,0
+XSMO.US,D,20111104,000000,14.9724,15.037,14.9724,15.037,545.5679973279,0
+XSMO.US,D,20111107,000000,14.9178,15.1116,14.8562,15.0828,5334.890010771,0
+XSMO.US,D,20111108,000000,15.1791,15.2148,15.0192,15.2148,3440.5007654368,0
+XSMO.US,D,20111109,000000,14.8005,14.8631,14.6028,14.6028,21962.634933021,0
+XSMO.US,D,20111110,000000,14.5095,14.6118,14.5095,14.573,1896.4024113759,0
+XSMO.US,D,20111111,000000,14.888,14.9814,14.888,14.9446,9412.5578284376,0
+XSMO.US,D,20111114,000000,14.9079,14.9079,14.7439,14.7439,2953.3145833211,0
+XSMO.US,D,20111115,000000,14.7827,14.9536,14.6784,14.9536,1577.3155937506,0
+XSMO.US,D,20111116,000000,14.8263,15.0092,14.7539,15.0092,4749.0586926071,0
+XSMO.US,D,20111117,000000,14.9625,14.9625,14.4479,14.5095,3586.4553034674,0
+XSMO.US,D,20111118,000000,14.4747,14.4747,14.3645,14.4032,1759.5071205335,0
+XSMO.US,D,20111121,000000,14.1121,14.1121,13.9462,14.0942,7347.0494695504,0
+XSMO.US,D,20111122,000000,14.0396,14.132,13.9949,14.0148,3068.0650477038,0
+XSMO.US,D,20111123,000000,13.678,13.7137,13.6601,13.6601,5595.5950131841,0
+XSMO.US,D,20111125,000000,13.6601,13.7137,13.5031,13.5398,2348.3581877601,0
+XSMO.US,D,20111128,000000,14.0396,14.0486,13.9184,14.0396,2928.1500077986,0
+XSMO.US,D,20111129,000000,14.0048,14.0942,13.985,14.0942,4470.2351958177,0
+XSMO.US,D,20111130,000000,14.593,14.7251,14.4479,14.7251,15515.470684156,0
+XSMO.US,D,20111201,000000,14.6972,14.7727,14.6595,14.7638,7929.8610386517,0
+XSMO.US,D,20111202,000000,14.9178,14.9178,14.7072,14.7072,35057.273451912,0
+XSMO.US,D,20111205,000000,14.9724,15.0758,14.9079,14.9536,5943.8727384156,0
+XSMO.US,D,20111206,000000,14.9357,14.9913,14.8463,14.9625,10692.931431023,0
+XSMO.US,D,20111207,000000,14.6972,14.9079,14.6883,14.9079,6012.3203838368,0
+XSMO.US,D,20111208,000000,14.7439,14.8363,14.4578,14.4578,16556.277527767,0
+XSMO.US,D,20111209,000000,14.6406,14.9178,14.6406,14.8781,5335.8965937919,0
+XSMO.US,D,20111212,000000,14.5383,14.573,14.5016,14.573,947.19462266707,0
+XSMO.US,D,20111213,000000,14.6883,14.8195,14.2711,14.3545,4695.7097924994,0
+XSMO.US,D,20111214,000000,14.1946,14.1946,14.0396,14.0396,3545.1853996105,0
+XSMO.US,D,20111215,000000,14.2333,14.2333,14.132,14.132,10252.048067868,0
+XSMO.US,D,20111216,000000,14.2423,14.3455,14.2423,14.3069,5390.2520769205,0
+XSMO.US,D,20111219,000000,14.3743,14.4032,14.1866,14.2035,5083.2442555459,0
+XSMO.US,D,20111220,000000,14.4658,14.593,14.4658,14.583,40951.823622303,0
+XSMO.US,D,20111221,000000,14.4658,14.593,14.3743,14.593,5500.9762092195,0
+XSMO.US,D,20111222,000000,14.734,14.7638,14.6496,14.7638,10366.798532251,0
+XSMO.US,D,20111223,000000,14.7638,14.8005,14.7638,14.8005,2307.0882839032,0
+XSMO.US,D,20111227,000000,14.7171,14.9178,14.6972,14.9178,6390.7955996953,0
+XSMO.US,D,20111228,000000,14.7917,14.7917,14.5582,14.5582,5328.8505126456,0
+XSMO.US,D,20111229,000000,14.6684,14.7439,14.6595,14.7439,6751.1523211775,0
+XSMO.US,D,20111230,000000,14.737,14.7469,14.7281,14.7281,4465.2022807132,0
+XSMO.US,D,20120103,000000,14.9724,15.0002,14.8195,14.8195,5662.0294925635,0
+XSMO.US,D,20120104,000000,14.6972,14.7917,14.6972,14.7439,8921.3453142383,0
+XSMO.US,D,20120105,000000,14.6684,14.8781,14.6118,14.8781,7996.2955180311,0
+XSMO.US,D,20120106,000000,14.8979,14.9357,14.7917,14.9357,1769.5729507425,0
+XSMO.US,D,20120109,000000,14.9625,14.9625,14.9079,14.9357,11780.041093595,0
+XSMO.US,D,20120110,000000,15.1493,15.1692,15.1314,15.1314,1095.1623267394,0
+XSMO.US,D,20120111,000000,15.1016,15.2148,15.0758,15.2148,2790.2481339353,0
+XSMO.US,D,20120112,000000,15.1314,15.2705,15.1016,15.2705,9146.81991092,0
+XSMO.US,D,20120113,000000,15.0828,15.1791,15.0758,15.1692,7832.2224856243,0
+XSMO.US,D,20120117,000000,15.3181,15.3281,15.1791,15.1791,11806.212252138,0
+XSMO.US,D,20120118,000000,15.2983,15.4374,15.2893,15.4374,6061.6429518609,0
+XSMO.US,D,20120119,000000,15.5466,15.5824,15.5288,15.5288,4037.4044968306,0
+XSMO.US,D,20120120,000000,15.5198,15.5646,15.5198,15.5646,1780.6453639724,0
+XSMO.US,D,20120123,000000,15.6857,15.6857,15.501,15.5288,3906.5487041136,0
+XSMO.US,D,20120124,000000,15.5556,15.6192,15.4284,15.6092,10449.338339965,0
+XSMO.US,D,20120125,000000,15.5556,15.8169,15.5556,15.8169,3946.8120249496,0
+XSMO.US,D,20120126,000000,15.7682,15.7682,15.648,15.6857,3578.4026393002,0
+XSMO.US,D,20120127,000000,15.7324,15.8269,15.7225,15.8269,8063.7365804314,0
+XSMO.US,D,20120130,000000,15.7404,15.7404,15.6758,15.7046,3239.1841612568,0
+XSMO.US,D,20120131,000000,15.648,15.6579,15.648,15.6579,1559.1970993744,0
+XSMO.US,D,20120201,000000,15.7593,15.9271,15.7593,15.9271,8812.6343479811,0
+XSMO.US,D,20120202,000000,15.9738,16.0364,15.946,15.9927,14706.177935352,0
+XSMO.US,D,20120203,000000,16.1686,16.2987,16.1586,16.2907,13423.791166725,0
+XSMO.US,D,20120206,000000,16.2163,16.255,16.2163,16.2451,3371.0465369947,0
+XSMO.US,D,20120207,000000,16.2351,16.3175,16.2351,16.2987,8384.8365640985,0
+XSMO.US,D,20120208,000000,16.2907,16.3355,16.255,16.3087,6216.6567370795,0
+XSMO.US,D,20120209,000000,16.2351,16.3175,16.2351,16.2987,8157.3488013751,0
+XSMO.US,D,20120210,000000,16.1418,16.1418,16.095,16.105,3566.3236430494,0
+XSMO.US,D,20120213,000000,16.3355,16.3435,16.2063,16.2987,35339.116697764,0
+XSMO.US,D,20120214,000000,16.1686,16.255,16.1686,16.255,25699.071106602,0
+XSMO.US,D,20120215,000000,16.2729,16.3871,16.1586,16.1785,4092.7665629802,0
+XSMO.US,D,20120216,000000,16.105,16.5103,16.105,16.4527,6589.0924548126,0
+XSMO.US,D,20120217,000000,16.4527,16.4527,16.4527,16.4527,1295.4723478985,0
+XSMO.US,D,20120221,000000,16.4815,16.5292,16.3275,16.3275,49390.009086509,0
+XSMO.US,D,20120222,000000,16.3613,16.3613,16.2987,16.2987,35676.322009766,0
+XSMO.US,D,20120223,000000,16.2818,16.4815,16.2818,16.4815,48753.8486173,0
+XSMO.US,D,20120224,000000,16.4437,16.5192,16.4437,16.4626,4803.4141757357,0
+XSMO.US,D,20120227,000000,16.3175,16.5004,16.3175,16.4716,5327.8439296247,0
+XSMO.US,D,20120228,000000,16.4716,16.4815,16.4149,16.4437,2583.8986146508,0
+XSMO.US,D,20120229,000000,16.3673,16.4418,16.2609,16.2609,6237.7949805184,0
+XSMO.US,D,20120301,000000,16.3275,16.406,16.2907,16.3713,600.93006347741,0
+XSMO.US,D,20120302,000000,16.2451,16.2451,16.1507,16.1507,4233.6881859062,0
+XSMO.US,D,20120305,000000,16.0662,16.105,16.0006,16.0852,9964.1653238909,0
+XSMO.US,D,20120306,000000,15.8715,15.8715,15.7225,15.7225,9860.4872727382,0
+XSMO.US,D,20120307,000000,15.8079,15.9003,15.798,15.9003,3657.9226979513,0
+XSMO.US,D,20120308,000000,16.0106,16.1418,15.9182,16.1318,12171.601888725,0
+XSMO.US,D,20120309,000000,16.1864,16.3513,16.1864,16.3275,3990.0950948483,0
+XSMO.US,D,20120312,000000,16.255,16.2987,16.2451,16.2639,9501.1371342768,0
+XSMO.US,D,20120313,000000,16.3355,16.4815,16.3355,16.4815,2866.7484435237,0
+XSMO.US,D,20120314,000000,16.5192,16.567,16.4348,16.4815,7429.5892772643,0
+XSMO.US,D,20120315,000000,16.5292,16.6136,16.5292,16.5868,13668.390840804,0
+XSMO.US,D,20120319,000000,16.6504,16.7955,16.6136,16.712,1629.6579108374,0
+XSMO.US,D,20120320,000000,16.548,16.6216,16.548,16.5768,1664.8883165689,0
+XSMO.US,D,20120321,000000,16.548,16.6404,16.5392,16.5768,1904.4550755431,0
+XSMO.US,D,20120322,000000,16.3811,16.4348,16.3355,16.3613,7115.5353747434,0
+XSMO.US,D,20120323,000000,16.3713,16.5292,16.3713,16.5292,2122.8835910785,0
+XSMO.US,D,20120326,000000,16.7686,16.8521,16.7497,16.8331,5049.0204328353,0
+XSMO.US,D,20120327,000000,16.8521,16.8521,16.7785,16.7955,5247.3172879527,0
+XSMO.US,D,20120328,000000,16.6941,16.6941,16.5192,16.5868,2073.5610230544,0
+XSMO.US,D,20120329,000000,16.4348,16.6136,16.4249,16.6136,2499.3456408952,0
+XSMO.US,D,20120330,000000,16.6564,16.6564,16.5748,16.5848,3901.5157890091,0
+XSMO.US,D,20120402,000000,16.6852,16.7408,16.6852,16.702,3725.3637603516,0
+XSMO.US,D,20120403,000000,16.6653,16.6941,16.6653,16.6653,492.21909722019,0
+XSMO.US,D,20120404,000000,16.406,16.406,16.3275,16.3613,4813.4800059447,0
+XSMO.US,D,20120405,000000,16.2987,16.3713,16.2729,16.2907,7022.9297368206,0
+XSMO.US,D,20120409,000000,16.0364,16.0364,15.9927,16.0265,3997.1411759946,0
+XSMO.US,D,20120410,000000,15.8815,15.8815,15.6569,15.6569,29577.435486131,0
+XSMO.US,D,20120411,000000,15.8357,15.8635,15.8169,15.8537,14092.162292603,0
+XSMO.US,D,20120412,000000,15.9927,16.1586,15.9927,16.1586,2729.8531526813,0
+XSMO.US,D,20120413,000000,15.956,15.9738,15.946,15.956,3890.4433757792,0
+XSMO.US,D,20120416,000000,15.8815,15.9182,15.8169,15.9003,1769.5729507425,0
+XSMO.US,D,20120417,000000,15.9927,16.2451,15.9927,16.2451,6206.5909068705,0
+XSMO.US,D,20120418,000000,16.1238,16.1507,16.0464,16.105,8394.9023943075,0
+XSMO.US,D,20120419,000000,16.2729,16.2729,16.0752,16.0752,1405.1898971767,0
+XSMO.US,D,20120420,000000,16.1785,16.2063,16.1318,16.1418,1956.79739263,0
+XSMO.US,D,20120423,000000,15.798,15.8447,15.7046,15.8169,6351.5388618802,0
+XSMO.US,D,20120424,000000,15.8815,15.9361,15.8079,15.8635,6581.0397906454,0
+XSMO.US,D,20120425,000000,16.2063,16.2063,16.0852,16.1785,2970.4264946764,0
+XSMO.US,D,20120426,000000,16.1586,16.3355,16.1586,16.3355,1456.5256312426,0
+XSMO.US,D,20120427,000000,16.4249,16.4249,16.3087,16.406,2813.399543416,0
+XSMO.US,D,20120430,000000,16.4418,16.4418,16.3136,16.3136,6310.2689580233,0
+XSMO.US,D,20120501,000000,16.4815,16.4815,16.3435,16.4815,935.11562641627,0
+XSMO.US,D,20120502,000000,16.2351,16.3971,16.2351,16.3971,4803.4141757357,0
+XSMO.US,D,20120503,000000,16.3613,16.3971,16.114,16.1238,5690.2138171487,0
+XSMO.US,D,20120504,000000,15.946,15.946,15.8904,15.9182,11445.855530656,0
+XSMO.US,D,20120507,000000,15.9182,15.9182,15.8715,15.9182,2213.4760629595,0
+XSMO.US,D,20120508,000000,15.638,15.8269,15.5924,15.8269,4600.0844055138,0
+XSMO.US,D,20120509,000000,15.8357,15.8357,15.8169,15.8357,7809.0710761436,0
+XSMO.US,D,20120510,000000,15.9093,15.9093,15.7781,15.7781,6642.4413549203,0
+XSMO.US,D,20120511,000000,15.8169,15.8169,15.8169,15.8169,199.30343813824,0
+XSMO.US,D,20120514,000000,15.5924,15.6857,15.5924,15.6192,4721.8809510428,0
+XSMO.US,D,20120515,000000,15.6192,15.638,15.5734,15.5734,1211.9259571638,0
+XSMO.US,D,20120516,000000,15.5734,15.5734,15.4085,15.4085,29987.114775637,0
+XSMO.US,D,20120517,000000,15.2506,15.2506,15.1314,15.1404,2218.508978064,0
+XSMO.US,D,20120518,000000,15.037,15.1016,14.8363,14.8463,10987.860256146,0
+XSMO.US,D,20120521,000000,14.8711,15.1791,14.8463,15.1791,2305.0751178614,0
+XSMO.US,D,20120522,000000,15.3181,15.3181,15.1314,15.1314,2051.4161965946,0
+XSMO.US,D,20120523,000000,14.9267,15.189,14.9267,15.189,4670.5452169769,0
+XSMO.US,D,20120524,000000,15.2506,15.2506,15.1116,15.1116,7118.5551238061,0
+XSMO.US,D,20120525,000000,15.2427,15.2427,15.2427,15.2427,1502.828450204,0
+XSMO.US,D,20120529,000000,15.4374,15.492,15.3539,15.4374,1400.1569820722,0
+XSMO.US,D,20120530,000000,15.2148,15.2148,15.2059,15.2059,998.53035673298,0
+XSMO.US,D,20120531,000000,15.0142,15.1174,14.9406,15.1174,1943.7118133583,0
+XSMO.US,D,20120601,000000,14.7569,14.8215,14.6426,14.6426,6788.3958929508,0
+XSMO.US,D,20120604,000000,14.6883,14.6883,14.5582,14.6028,9722.5853988749,0
+XSMO.US,D,20120605,000000,14.7668,14.8403,14.6992,14.8303,2693.6161639289,0
+XSMO.US,D,20120606,000000,15.1751,15.1751,15.1076,15.1076,539.5284992025,0
+XSMO.US,D,20120607,000000,15.2575,15.3361,15.0708,15.0708,3073.0979628083,0
+XSMO.US,D,20120612,000000,14.9019,15.0529,14.8125,15.0529,17322.287206671,0
+XSMO.US,D,20120613,000000,15.0052,15.0618,14.8403,14.8403,2017.192373884,0
+XSMO.US,D,20120614,000000,14.9267,15.029,14.9267,15.0002,7138.6867842241,0
+XSMO.US,D,20120615,000000,15.0798,15.1552,15.0798,15.1552,1032.7541794436,0
+XSMO.US,D,20120618,000000,15.1751,15.2775,15.1751,15.2775,600.93006347741,0
+XSMO.US,D,20120619,000000,15.4354,15.5278,15.4354,15.491,208603.25866834,0
+XSMO.US,D,20120620,000000,15.4722,15.491,15.4622,15.491,1712.1977185512,0
+XSMO.US,D,20120621,000000,15.3361,15.3361,15.0708,15.0708,4851.7301607389,0
+XSMO.US,D,20120622,000000,15.1552,15.2476,15.1552,15.2476,3820.9891473371,0
+XSMO.US,D,20120625,000000,15.1652,15.1652,14.9585,14.9585,2077.587355138,0
+XSMO.US,D,20120626,000000,14.9665,15.0976,14.9496,15.0618,770.03601098864,0
+XSMO.US,D,20120627,000000,15.1652,15.2208,15.1652,15.2208,8864.9766650679,0
+XSMO.US,D,20120628,000000,15.1076,15.1076,15.0142,15.0142,2060.4754437827,0
+XSMO.US,D,20120629,000000,15.5278,15.638,15.5278,15.6102,6210.6172389541,0
+XSMO.US,D,20120702,000000,15.5824,15.6579,15.5824,15.638,2673.4845035109,0
+XSMO.US,D,20120703,000000,15.7235,15.9391,15.7235,15.9391,8622.390157031,0
+XSMO.US,D,20120705,000000,15.9301,15.9679,15.9113,15.9301,2430.8979954739,0
+XSMO.US,D,20120706,000000,15.6867,15.6867,15.638,15.638,731.78585619443,0
+XSMO.US,D,20120709,000000,15.5734,15.6192,15.5734,15.6192,210.37585136814,0
+XSMO.US,D,20120710,000000,15.4622,15.4622,15.3439,15.3439,1996.0541304451,0
+XSMO.US,D,20120711,000000,15.3897,15.3897,15.2775,15.2775,1933.6459831493,0
+XSMO.US,D,20120712,000000,15.1652,15.3361,15.1652,15.3261,729.77269015263,0
+XSMO.US,D,20120713,000000,15.501,15.5456,15.501,15.5456,5162.764314197,0
+XSMO.US,D,20120716,000000,15.491,15.491,15.491,15.491,318.08023460446,0
+XSMO.US,D,20120717,000000,15.5734,15.5734,15.3897,15.5198,3048.9399703067,0
+XSMO.US,D,20120718,000000,15.6192,15.7235,15.6192,15.648,4570.8934979077,0
+XSMO.US,D,20120719,000000,15.6678,15.7414,15.6678,15.7136,2008.1331266959,0
+XSMO.US,D,20120720,000000,15.501,15.5556,15.501,15.5377,2707.7083262215,0
+XSMO.US,D,20120723,000000,15.1552,15.3519,15.1374,15.3519,1722.2635487602,0
+XSMO.US,D,20120724,000000,15.194,15.2129,15.043,15.0976,3733.4164245188,0
+XSMO.US,D,20120725,000000,15.194,15.194,15.0886,15.185,1812.8560206412,0
+XSMO.US,D,20120726,000000,15.2675,15.3439,15.2675,15.3439,323.11314970896,0
+XSMO.US,D,20120727,000000,15.5824,15.7414,15.5824,15.7414,857.60873380696,0
+XSMO.US,D,20120730,000000,15.5824,15.638,15.5734,15.6013,1471.6243765561,0
+XSMO.US,D,20120731,000000,15.6768,15.6768,15.5109,15.5109,857.60873380696,0
+XSMO.US,D,20120801,000000,15.5646,15.5646,15.3161,15.3161,7202.1015145408,0
+XSMO.US,D,20120802,000000,15.3063,15.3161,15.1652,15.2863,804.25983369925,0
+XSMO.US,D,20120803,000000,15.5556,15.5824,15.5278,15.5556,595.89714837291,0
+XSMO.US,D,20120806,000000,15.5556,15.7702,15.5556,15.7334,5319.7912654575,0
+XSMO.US,D,20120807,000000,15.8655,15.9679,15.8457,15.8845,37233.505943098,0
+XSMO.US,D,20120808,000000,15.8457,15.8655,15.8367,15.8367,906.93130183107,0
+XSMO.US,D,20120810,000000,15.8933,15.9202,15.8845,15.9202,2749.9848130993,0
+XSMO.US,D,20120813,000000,15.7901,15.8457,15.7901,15.8457,1778.6321979306,0
+XSMO.US,D,20120814,000000,15.8845,15.8845,15.8089,15.8089,2045.3766984692,0
+XSMO.US,D,20120815,000000,15.8745,15.9301,15.8655,15.9113,6324.3611203159,0
+XSMO.US,D,20120816,000000,16.1278,16.1467,16.1278,16.1467,819.35857901275,0
+XSMO.US,D,20120817,000000,16.1368,16.2212,16.1179,16.2212,1686.0265600078,0
+XSMO.US,D,20120820,000000,16.1636,16.1636,16.089,16.1467,1540.0720219773,0
+XSMO.US,D,20120821,000000,16.3235,16.3493,16.1546,16.1636,8086.8879899121,0
+XSMO.US,D,20120822,000000,16.089,16.1636,16.0702,16.1546,16315.704185771,0
+XSMO.US,D,20120823,000000,16.0504,16.0602,16.0504,16.0504,4052.5032421441,0
+XSMO.US,D,20120824,000000,15.9957,16.1368,15.9868,16.1368,511.34417461729,0
+XSMO.US,D,20120827,000000,16.089,16.109,16.0702,16.0702,1765.5466186589,0
+XSMO.US,D,20120828,000000,16.099,16.1368,16.099,16.1368,2429.891412453,0
+XSMO.US,D,20120829,000000,16.1825,16.251,16.1636,16.2311,9342.0970169746,0
+XSMO.US,D,20120830,000000,16.0702,16.0702,16.0216,16.0304,960.28020193878,0
+XSMO.US,D,20120831,000000,16.0504,16.1179,16.0504,16.1179,923.03663016547,0
+XSMO.US,D,20120904,000000,16.0702,16.3415,16.0702,16.3415,3181.8089290655,0
+XSMO.US,D,20120905,000000,16.3136,16.3235,16.2868,16.3047,1926.599902003,0
+XSMO.US,D,20120906,000000,16.3772,16.6126,16.3772,16.6037,2514.4443862087,0
+XSMO.US,D,20120907,000000,16.7587,16.7587,16.6643,16.6931,3316.6910538661,0
+XSMO.US,D,20120910,000000,16.6742,16.702,16.6296,16.6296,2506.3917220415,0
+XSMO.US,D,20120911,000000,16.6931,16.6931,16.6484,16.6931,1676.9673128197,0
+XSMO.US,D,20120912,000000,16.712,16.7219,16.712,16.712,1236.0839496654,0
+XSMO.US,D,20120913,000000,16.702,16.9842,16.702,16.8908,1319.6303404001,0
+XSMO.US,D,20120914,000000,16.9455,17.162,16.9455,17.0954,6418.9799242805,0
+XSMO.US,D,20120917,000000,16.9842,16.9842,16.9276,16.9365,3863.2656342149,0
+XSMO.US,D,20120918,000000,16.9276,16.9554,16.8809,16.9365,40575.361572486,0
+XSMO.US,D,20120919,000000,16.862,16.8997,16.8521,16.8997,12870.17050523,0
+XSMO.US,D,20120920,000000,16.7855,16.7855,16.7219,16.7398,2415.7992501604,0
+XSMO.US,D,20120921,000000,16.8997,16.8997,16.8331,16.8431,749.90435057064,0
+XSMO.US,D,20120924,000000,16.7955,16.8143,16.7487,16.7487,1502.828450204,0
+XSMO.US,D,20120925,000000,16.8233,16.8233,16.6037,16.6126,1664.8883165689,0
+XSMO.US,D,20120926,000000,16.546,16.546,16.3493,16.3941,2186.2983213952,0
+XSMO.US,D,20120927,000000,16.4119,16.4219,16.4119,16.4219,3751.534918895,0
+XSMO.US,D,20120928,000000,16.556,16.556,16.5083,16.5083,426.79120086168,0
+XSMO.US,D,20121001,000000,16.5748,16.5748,16.5182,16.556,3743.4822547278,0
+XSMO.US,D,20121002,000000,16.546,16.5848,16.546,16.5848,424.77803481988,0
+XSMO.US,D,20121003,000000,16.556,16.556,16.556,16.556,265.73791751765,0
+XSMO.US,D,20121004,000000,16.6296,16.6564,16.546,16.6564,4188.3919499657,0
+XSMO.US,D,20121005,000000,16.7855,16.7955,16.5948,16.6126,4749.0586926071,0
+XSMO.US,D,20121008,000000,16.5748,16.5748,16.5748,16.5748,318.08023460446,0
+XSMO.US,D,20121009,000000,16.5182,16.5272,16.3415,16.3415,1519.9403615593,0
+XSMO.US,D,20121010,000000,16.3772,16.3772,16.2769,16.2967,2999.6174022826,0
+XSMO.US,D,20121011,000000,16.4418,16.4497,16.4219,16.4219,2298.0290367151,0
+XSMO.US,D,20121012,000000,16.3047,16.3047,16.3047,16.3047,238.56017595334,0
+XSMO.US,D,20121015,000000,16.3235,16.3673,16.3235,16.3673,774.06234307224,0
+XSMO.US,D,20121016,000000,16.5272,16.546,16.5272,16.5272,27732.368808821,0
+XSMO.US,D,20121017,000000,16.6742,16.6742,16.6126,16.6384,9767.8816348154,0
+XSMO.US,D,20121019,000000,16.4219,16.4418,16.2212,16.2212,4456.1430335251,0
+XSMO.US,D,20121022,000000,16.2113,16.2769,16.1825,16.2411,1699.1121392795,0
+XSMO.US,D,20121023,000000,16.0036,16.1636,15.9957,16.1636,1215.9522892474,0
+XSMO.US,D,20121024,000000,16.0702,16.0702,16.0702,16.0702,857.60873380696,0
+XSMO.US,D,20121025,000000,16.0702,16.1179,16.0702,16.1179,3021.7622287424,0
+XSMO.US,D,20121026,000000,16.109,16.1825,16.0504,16.1825,10700.98409519,0
+XSMO.US,D,20121031,000000,16.1825,16.1825,16.1278,16.1825,2611.0763562151,0
+XSMO.US,D,20121102,000000,16.403,16.403,16.2868,16.2868,5573.4501867243,0
+XSMO.US,D,20121105,000000,16.3136,16.3235,16.3136,16.3235,1360.900244257,0
+XSMO.US,D,20121106,000000,16.3941,16.4785,16.3772,16.4785,3166.710183752,0
+XSMO.US,D,20121107,000000,16.2113,16.2113,16.0702,16.1368,3091.2164571845,0
+XSMO.US,D,20121108,000000,16.109,16.1467,15.9301,15.9301,6561.9147132483,0
+XSMO.US,D,20121109,000000,15.8557,16.0136,15.8557,16.0136,3978.0160985975,0
+XSMO.US,D,20121112,000000,15.8457,15.9589,15.8457,15.8933,2969.4199116555,0
+XSMO.US,D,20121113,000000,15.9202,15.9391,15.8745,15.8745,5957.9649007082,0
+XSMO.US,D,20121114,000000,15.8457,15.8457,15.5198,15.5556,14275.360402406,0
+XSMO.US,D,20121115,000000,15.5109,15.5556,15.3797,15.4811,6380.7297694863,0
+XSMO.US,D,20121116,000000,15.4811,15.5456,15.4811,15.5377,964.30653402238,0
+XSMO.US,D,20121119,000000,15.8089,15.949,15.7801,15.949,4849.7169946971,0
+XSMO.US,D,20121120,000000,15.9391,15.9391,15.9391,15.9391,691.52253535843,0
+XSMO.US,D,20121123,000000,16.1368,16.1368,16.0702,16.1179,328.14606481346,0
+XSMO.US,D,20121126,000000,16.1368,16.2411,16.1179,16.1636,14157.590188961,0
+XSMO.US,D,20121128,000000,16.109,16.1368,16.0216,16.1368,1399.1503990513,0
+XSMO.US,D,20121129,000000,16.3573,16.403,16.3573,16.403,555.6338275369,0
+XSMO.US,D,20121130,000000,16.3861,16.3861,16.3235,16.3235,657.29871264782,0
+XSMO.US,D,20121203,000000,16.4596,16.4596,16.2868,16.3235,5104.3824989848,0
+XSMO.US,D,20121204,000000,16.3861,16.3861,16.3235,16.3235,749.90435057064,0
+XSMO.US,D,20121205,000000,16.2689,16.3941,16.2689,16.3573,3224.0854159433,0
+XSMO.US,D,20121206,000000,16.3941,16.403,16.3941,16.3941,1074.0240833005,0
+XSMO.US,D,20121207,000000,16.403,16.403,16.403,16.403,3003.6437343662,0
+XSMO.US,D,20121210,000000,16.4497,16.4984,16.4318,16.4418,1289.4328497731,0
+XSMO.US,D,20121211,000000,16.6296,16.6484,16.5948,16.6037,9435.7092379183,0
+XSMO.US,D,20121212,000000,16.6564,16.7219,16.6484,16.6643,2683.5503337199,0
+XSMO.US,D,20121213,000000,16.6484,16.6484,16.4318,16.4318,426.79120086168,0
+XSMO.US,D,20121214,000000,16.4884,16.4884,16.4884,16.4884,1238.0971157072,0
+XSMO.US,D,20121217,000000,16.5083,16.546,16.5083,16.5272,481.14668399029,0
+XSMO.US,D,20121218,000000,16.7398,16.8233,16.7398,16.8053,5037.9480196054,0
+XSMO.US,D,20121219,000000,16.8233,16.8431,16.8053,16.8431,1121.3334852828,0
+XSMO.US,D,20121220,000000,16.8053,16.9097,16.8053,16.8809,17928.250185253,0
+XSMO.US,D,20121221,000000,16.6842,16.7686,16.6842,16.712,10795.602899154,0
+XSMO.US,D,20121224,000000,16.7219,16.7219,16.6842,16.6842,804.25983369925,0
+XSMO.US,D,20121226,000000,16.7487,16.7487,16.5948,16.6037,4678.5978811441,0
+XSMO.US,D,20121227,000000,16.4686,16.6126,16.4497,16.6037,1807.8231055367,0
+XSMO.US,D,20121228,000000,16.5372,16.6296,16.4884,16.4884,5120.4878273192,0
+XSMO.US,D,20121231,000000,16.4765,16.7855,16.4765,16.7209,25014.59465239,0
+XSMO.US,D,20130102,000000,17.1521,17.1898,17.1044,17.1898,6879.9949478528,0
+XSMO.US,D,20130103,000000,17.1968,17.3478,17.1968,17.2147,5855.2934325764,0
+XSMO.US,D,20130104,000000,17.3199,17.3478,17.2911,17.3478,857.60873380696,0
+XSMO.US,D,20130107,000000,17.2345,17.3011,17.2345,17.2911,6769.2708155537,0
+XSMO.US,D,20130108,000000,17.2911,17.2911,17.2246,17.2246,16624.725173187,0
+XSMO.US,D,20130109,000000,17.3101,17.3101,17.3101,17.3101,318.08023460446,0
+XSMO.US,D,20130110,000000,17.3747,17.3835,17.3011,17.3577,8781.4302743332,0
+XSMO.US,D,20130111,000000,17.3667,17.3935,17.3299,17.3935,7184.9896031855,0
+XSMO.US,D,20130115,000000,17.3835,17.4501,17.2643,17.4501,1990.0146323197,0
+XSMO.US,D,20130116,000000,17.3667,17.4402,17.3667,17.4313,1244.1366138326,0
+XSMO.US,D,20130118,000000,17.5435,17.5992,17.5137,17.5992,2948.2816682166,0
+XSMO.US,D,20130122,000000,17.629,17.6647,17.629,17.6548,588.85106722661,0
+XSMO.US,D,20130123,000000,17.7035,17.7402,17.7035,17.7035,1927.6064850239,0
+XSMO.US,D,20130124,000000,17.7134,17.8217,17.7134,17.7849,2532.5628805849,0
+XSMO.US,D,20130125,000000,17.8495,17.9627,17.8028,17.9627,4548.7486714479,0
+XSMO.US,D,20130128,000000,17.9627,17.9627,17.9071,17.9627,5884.4843401825,0
+XSMO.US,D,20130129,000000,17.8693,17.9171,17.8595,17.8981,1273.3275214387,0
+XSMO.US,D,20130130,000000,17.8883,17.8883,17.7223,17.7223,3656.9161149304,0
+XSMO.US,D,20130131,000000,17.7134,17.8595,17.7134,17.8217,1351.8409970689,0
+XSMO.US,D,20130201,000000,17.927,18.067,17.9171,17.9826,3218.0459178179,0
+XSMO.US,D,20130204,000000,17.9359,17.9359,17.7939,17.7939,4888.9737325122,0
+XSMO.US,D,20130205,000000,17.927,17.9538,17.927,17.9538,1327.6830045673,0
+XSMO.US,D,20130206,000000,17.9449,17.9727,17.9359,17.9449,2795.2810490398,0
+XSMO.US,D,20130207,000000,17.8981,18.0214,17.8981,18.0214,631.12755410442,0
+XSMO.US,D,20130208,000000,18.1018,18.1406,18.077,18.1406,5297.6464389977,0
+XSMO.US,D,20130211,000000,18.0392,18.0392,18.0214,18.0392,16615.665925999,0
+XSMO.US,D,20130212,000000,18.087,18.087,18.077,18.087,11140.860875324,0
+XSMO.US,D,20130213,000000,18.067,18.1207,18.0482,18.1207,3528.0734882551,0
+XSMO.US,D,20130214,000000,18.1306,18.1992,18.1306,18.1793,588.85106722661,0
+XSMO.US,D,20130215,000000,18.1406,18.1505,18.077,18.1018,20356.128431665,0
+XSMO.US,D,20130219,000000,18.1306,18.1992,18.1207,18.1892,7214.1805107916,0
+XSMO.US,D,20130220,000000,18.234,18.234,17.9627,17.9627,3756.5678339995,0
+XSMO.US,D,20130221,000000,17.8693,17.8793,17.7303,17.7303,24394.539511516,0
+XSMO.US,D,20130222,000000,17.8117,17.9538,17.8117,17.9538,823.38491109635,0
+XSMO.US,D,20130225,000000,18.0392,18.0392,17.8595,17.8595,2590.9446957971,0
+XSMO.US,D,20130226,000000,17.6846,17.7303,17.6379,17.6846,4511.5050996746,0
+XSMO.US,D,20130227,000000,17.8595,17.9449,17.8595,17.9449,1032.7541794436,0
+XSMO.US,D,20130228,000000,17.8445,17.9578,17.8445,17.9488,4545.7289223852,0
+XSMO.US,D,20130301,000000,17.7939,17.8883,17.6945,17.8883,4049.4834930814,0
+XSMO.US,D,20130304,000000,17.8307,17.9359,17.8307,17.9071,2290.9829555688,0
+XSMO.US,D,20130305,000000,18.1118,18.1118,18.1018,18.1118,29725.403190203,0
+XSMO.US,D,20130306,000000,18.1694,18.234,18.1694,18.1992,16358.987255669,0
+XSMO.US,D,20130307,000000,18.2707,18.3075,18.2618,18.3075,2670.4647544482,0
+XSMO.US,D,20130308,000000,18.4088,18.4664,18.2985,18.4088,6999.7783273399,0
+XSMO.US,D,20130311,000000,18.3909,18.4187,18.3909,18.4187,696.55545046293,0
+XSMO.US,D,20130312,000000,18.4088,18.4376,18.3631,18.3989,1266.2814402924,0
+XSMO.US,D,20130313,000000,18.4287,18.4942,18.381,18.4664,9221.3070544666,0
+XSMO.US,D,20130314,000000,18.5876,18.5876,18.5876,18.5876,131.86237573792,0
+XSMO.US,D,20130315,000000,18.5796,18.5796,18.5796,18.5796,486.17959909479,0
+XSMO.US,D,20130318,000000,18.4942,18.5131,18.4466,18.4466,26285.909007788,0
+XSMO.US,D,20130319,000000,18.5131,18.5131,18.2797,18.2985,8719.0221270374,0
+XSMO.US,D,20130320,000000,18.4287,18.4853,18.4287,18.4764,6448.1708318866,0
+XSMO.US,D,20130321,000000,18.3631,18.4466,18.3263,18.3541,26799.266348447,0
+XSMO.US,D,20130322,000000,18.4088,18.4187,18.381,18.3989,4855.7564928225,0
+XSMO.US,D,20130325,000000,18.4664,18.4664,18.2886,18.4088,11224.407266058,0
+XSMO.US,D,20130326,000000,18.4764,18.4942,18.4376,18.4853,1746.4215412618,0
+XSMO.US,D,20130327,000000,18.3721,18.5042,18.3631,18.4942,5930.7871591439,0
+XSMO.US,D,20130328,000000,18.6522,18.6522,18.4942,18.5698,3929.7001135943,0
+XSMO.US,D,20130401,000000,18.5966,18.5966,17.7223,18.381,1287.4196837313,0
+XSMO.US,D,20130402,000000,18.4376,18.4376,18.3263,18.3263,1755.4807884499,0
+XSMO.US,D,20130403,000000,18.3165,18.3165,17.9727,17.9727,1580.3353428133,0
+XSMO.US,D,20130404,000000,18.0214,18.087,17.9916,18.067,804.25983369925,0
+XSMO.US,D,20130405,000000,17.8793,18.0392,17.8793,18.0392,2504.3785559997,0
+XSMO.US,D,20130408,000000,18.0392,18.1406,18.0214,18.1406,1416.2623104066,0
+XSMO.US,D,20130409,000000,18.1892,18.2439,18.1604,18.2439,1286.4131007104,0
+XSMO.US,D,20130410,000000,18.2985,18.5042,18.2985,18.5042,1768.5663677216,0
+XSMO.US,D,20130411,000000,18.4565,18.5598,18.4565,18.532,4005.1938401618,0
+XSMO.US,D,20130412,000000,18.3075,18.4187,18.3075,18.3909,1840.0337622055,0
+XSMO.US,D,20130415,000000,18.1505,18.3165,17.8217,17.8495,1915.5274887731,0
+XSMO.US,D,20130416,000000,17.9627,18.087,17.9359,18.087,2356.4108519273,0
+XSMO.US,D,20130417,000000,17.9449,17.9727,17.6945,17.7671,3704.2255169127,0
+XSMO.US,D,20130418,000000,17.8028,17.8217,17.5892,17.5892,9073.3393503943,0
+XSMO.US,D,20130422,000000,17.7482,17.8883,17.5892,17.8693,2031.2845361766,0
+XSMO.US,D,20130423,000000,18.0015,18.0582,17.9538,18.0582,3213.0130027134,0
+XSMO.US,D,20130424,000000,18.1118,18.1406,18.067,18.1406,2585.9117806926,0
+XSMO.US,D,20130425,000000,18.2161,18.3353,18.2161,18.3353,1864.1917547071,0
+XSMO.US,D,20130426,000000,18.1992,18.1992,18.1793,18.1992,1292.4525988358,0
+XSMO.US,D,20130429,000000,18.3263,18.3353,18.3263,18.3353,11885.73231079,0
+XSMO.US,D,20130430,000000,18.3691,18.3691,18.3423,18.3691,2309.101449945,0
+XSMO.US,D,20130501,000000,18.2081,18.2081,18.0482,18.087,19939.403061012,0
+XSMO.US,D,20130502,000000,18.0948,18.2707,18.0948,18.2618,1713.2043015721,0
+XSMO.US,D,20130503,000000,18.4664,18.6244,18.4664,18.532,17641.374024296,0
+XSMO.US,D,20130506,000000,18.541,18.6334,18.541,18.5966,3781.732409522,0
+XSMO.US,D,20130507,000000,18.6721,18.7367,18.6144,18.7168,21915.325531038,0
+XSMO.US,D,20130508,000000,18.7833,18.8211,18.7833,18.8211,1106.2347399693,0
+XSMO.US,D,20130509,000000,18.8559,18.8737,18.8301,18.8399,725.74635806903,0
+XSMO.US,D,20130510,000000,18.8013,18.9225,18.8013,18.9225,2557.7274561074,0
+XSMO.US,D,20130513,000000,18.9225,18.9225,18.8937,18.8937,1715.2174676139,0
+XSMO.US,D,20130514,000000,19.0248,19.1112,19.0248,19.0824,4821.5326701119,0
+XSMO.US,D,20130515,000000,19.147,19.2026,19.1012,19.2026,1567.2497635416,0
+XSMO.US,D,20130516,000000,19.2393,19.2681,19.1827,19.1827,9067.2998522689,0
+XSMO.US,D,20130517,000000,19.3257,19.3447,19.3257,19.3447,455.98210846778,0
+XSMO.US,D,20130520,000000,19.3933,19.4201,19.3545,19.3933,4951.381879808,0
+XSMO.US,D,20130521,000000,19.3347,19.4669,19.3347,19.4381,2291.9895385897,0
+XSMO.US,D,20130522,000000,19.4768,19.4867,19.0069,19.0069,6258.9332239573,0
+XSMO.US,D,20130523,000000,18.8559,19.0824,18.8559,19.0724,5716.3849756921,0
+XSMO.US,D,20130524,000000,18.989,19.0248,18.9135,19.0248,3181.8089290655,0
+XSMO.US,D,20130528,000000,19.2881,19.2979,19.1559,19.1559,1394.1174839468,0
+XSMO.US,D,20130529,000000,18.9989,19.1738,18.9989,19.148,2990.5581550944,0
+XSMO.US,D,20130530,000000,19.2026,19.2026,19.2026,19.2026,1563.223431458,0
+XSMO.US,D,20130531,000000,19.1708,19.3247,19.1172,19.1172,8789.4829385004,0
+XSMO.US,D,20130603,000000,19.0526,19.1012,18.9035,19.1012,804.25983369925,0
+XSMO.US,D,20130604,000000,19.1212,19.1837,19.0069,19.0069,2508.4048880833,0
+XSMO.US,D,20130605,000000,18.9701,18.9701,18.7823,18.7823,5113.4417461729,0
+XSMO.US,D,20130606,000000,18.8389,18.9125,18.7148,18.9025,1235.0773666445,0
+XSMO.US,D,20130607,000000,19.0158,19.1112,18.9125,19.1112,3252.2697405285,0
+XSMO.US,D,20130610,000000,19.1559,19.1559,19.0526,19.147,619.04855785361,0
+XSMO.US,D,20130611,000000,18.8827,19.0824,18.8827,19.0824,4454.1298674833,0
+XSMO.US,D,20130612,000000,19.0069,19.0069,18.8013,18.8013,804.25983369925,0
+XSMO.US,D,20130613,000000,18.7933,19.139,18.7933,19.139,5328.8505126456,0
+XSMO.US,D,20130614,000000,19.1012,19.1012,19.1012,19.1012,265.73791751765,0
+XSMO.US,D,20130617,000000,19.1926,19.2314,19.0924,19.147,10758.359327382,0
+XSMO.US,D,20130618,000000,19.2225,19.3665,19.2225,19.3665,1074.0240833005,0
+XSMO.US,D,20130619,000000,19.3277,19.3277,19.148,19.148,1452.499299159,0
+XSMO.US,D,20130620,000000,18.8389,18.8389,18.6502,18.6502,1341.7751668599,0
+XSMO.US,D,20130621,000000,18.7148,18.7247,18.539,18.679,3307.631806678,0
+XSMO.US,D,20130624,000000,18.3969,18.5866,18.2757,18.4823,9080.3854315406,0
+XSMO.US,D,20130625,000000,18.6046,18.6224,18.53,18.53,2951.3014172793,0
+XSMO.US,D,20130626,000000,18.7724,18.7724,18.6701,18.7535,1190.7877137249,0
+XSMO.US,D,20130627,000000,18.8827,18.9791,18.8827,18.9791,394.58054419287,0
+XSMO.US,D,20130628,000000,18.9503,19.0625,18.8927,18.9403,2147.0415835801,0
+XSMO.US,D,20130701,000000,19.289,19.3079,19.1936,19.1936,744.87143546614,0
+XSMO.US,D,20130702,000000,19.2989,19.3367,19.0724,19.148,11646.165551815,0
+XSMO.US,D,20130703,000000,19.1012,19.1569,19.1012,19.1569,1588.3880069805,0
+XSMO.US,D,20130705,000000,19.5056,19.5056,19.3079,19.44,1891.3694962714,0
+XSMO.US,D,20130708,000000,19.5056,19.5503,19.5056,19.5155,640.18680129252,0
+XSMO.US,D,20130709,000000,19.586,19.6725,19.586,19.6526,757.95701473784,0
+XSMO.US,D,20130710,000000,19.6446,19.6824,19.6446,19.6824,678.43695608672,0
+XSMO.US,D,20130711,000000,19.8413,19.8413,19.8413,19.8413,150.98745313503,0
+XSMO.US,D,20130712,000000,19.9437,19.9626,19.9437,19.9626,1832.9876810592,0
+XSMO.US,D,20130715,000000,20.0202,20.0958,19.9626,20.0958,424.77803481988,0
+XSMO.US,D,20130716,000000,19.9626,19.9904,19.9626,19.9904,2541.622127773,0
+XSMO.US,D,20130717,000000,20.0858,20.1236,20.0391,20.0958,2012.1594587795,0
+XSMO.US,D,20130718,000000,20.1613,20.2239,20.1424,20.1712,1901.4353264804,0
+XSMO.US,D,20130719,000000,20.1712,20.1881,20.1236,20.1881,3624.7054582616,0
+XSMO.US,D,20130722,000000,20.2795,20.3063,20.2695,20.2795,3100.2757043726,0
+XSMO.US,D,20130723,000000,20.2417,20.2885,20.2417,20.2885,1008.596186942,0
+XSMO.US,D,20130724,000000,20.1712,20.1802,20.048,20.057,4535.6630921762,0
+XSMO.US,D,20130725,000000,20.196,20.2139,20.1881,20.1881,1378.0121556124,0
+XSMO.US,D,20130726,000000,20.1236,20.1236,20.0858,20.1046,606.96956160281,0
+XSMO.US,D,20130729,000000,20.057,20.0768,20.057,20.0768,523.4231708681,0
+XSMO.US,D,20130730,000000,20.0292,20.0669,19.9904,20.0669,1185.7547986204,0
+XSMO.US,D,20130731,000000,20.1514,20.2795,20.0858,20.2795,523.4231708681,0
+XSMO.US,D,20130801,000000,20.3927,20.3927,20.3531,20.3531,746.88460150794,0
+XSMO.US,D,20130802,000000,20.3531,20.3531,20.3531,20.3531,299.96174022826,0
+XSMO.US,D,20130805,000000,20.3252,20.4325,20.3252,20.4325,1792.7243602232,0
+XSMO.US,D,20130806,000000,20.3451,20.3451,20.2983,20.2983,4414.8731296682,0
+XSMO.US,D,20130807,000000,19.9705,20.2417,19.9705,20.1712,1925.5933189821,0
+XSMO.US,D,20130808,000000,20.2139,20.3063,20.2139,20.3063,2889.8998530044,0
+XSMO.US,D,20130809,000000,20.2695,20.2795,20.2695,20.2795,317.07365158356,0
+XSMO.US,D,20130812,000000,20.1514,20.3629,20.1514,20.3629,1188.7745476831,0
+XSMO.US,D,20130813,000000,20.2885,20.3829,20.2885,20.3451,1193.8074627876,0
+XSMO.US,D,20130814,000000,20.2139,20.2139,20.2139,20.2139,258.69183637135,0
+XSMO.US,D,20130815,000000,19.6914,20.0292,19.6914,19.8961,7525.2146642498,0
+XSMO.US,D,20130816,000000,19.8692,19.8861,19.8692,19.8861,454.97552544688,0
+XSMO.US,D,20130819,000000,19.7768,19.7768,19.6725,19.6824,1451.4927161381,0
+XSMO.US,D,20130820,000000,19.8235,19.9338,19.8235,19.9338,1762.5268695962,0
+XSMO.US,D,20130821,000000,19.8413,19.8692,19.7092,19.7857,2920.0973436314,0
+XSMO.US,D,20130822,000000,19.9239,20.0669,19.9049,20.0669,1903.4484925222,0
+XSMO.US,D,20130823,000000,20.0292,20.0958,20.0202,20.0958,929.07612829087,0
+XSMO.US,D,20130826,000000,20.1514,20.204,20.1424,20.1424,998.53035673298,0
+XSMO.US,D,20130827,000000,19.8235,19.8235,19.7569,19.7569,2248.706468691,0
+XSMO.US,D,20130828,000000,19.6914,19.7957,19.6914,19.7857,11152.939871574,0
+XSMO.US,D,20130829,000000,19.7768,19.9904,19.7768,19.8692,2505.3851390206,0
+XSMO.US,D,20130830,000000,19.8771,19.8771,19.6725,19.6914,6008.2940517532,0
+XSMO.US,D,20130903,000000,19.9715,19.9715,19.595,19.6338,3629.7383733661,0
+XSMO.US,D,20130904,000000,19.9059,19.9636,19.9059,19.9636,1014.6356850674,0
+XSMO.US,D,20130905,000000,20.0113,20.059,20.0113,20.059,1917.5406548149,0
+XSMO.US,D,20130906,000000,20.0778,20.1166,20.05,20.0688,11590.803485666,0
+XSMO.US,D,20130909,000000,20.2239,20.3252,20.2239,20.3153,6529.7040565795,0
+XSMO.US,D,20130910,000000,20.4265,20.4633,20.3669,20.4166,1983.9751341943,0
+XSMO.US,D,20130911,000000,20.499,20.507,20.3451,20.499,1729.3096299065,0
+XSMO.US,D,20130912,000000,20.4891,20.4891,20.4225,20.4225,2005.1133776332,0
+XSMO.US,D,20130913,000000,20.3769,20.4633,20.3669,20.4633,1559.1970993744,0
+XSMO.US,D,20130916,000000,20.6292,20.6292,20.5249,20.5825,2474.1810653727,0
+XSMO.US,D,20130917,000000,20.5964,20.669,20.5964,20.669,3142.5521912504,0
+XSMO.US,D,20130918,000000,20.7633,20.9908,20.6958,20.8567,1261.2485251879,0
+XSMO.US,D,20130920,000000,20.8369,20.8765,20.7822,20.8011,3660.942447014,0
+XSMO.US,D,20130923,000000,20.809,20.809,20.66,20.6868,950.21437172977,0
+XSMO.US,D,20130924,000000,20.6868,20.9063,20.6868,20.9063,955.24728683428,0
+XSMO.US,D,20130926,000000,20.8965,20.9063,20.8011,20.8865,2183.2785723325,0
+XSMO.US,D,20130927,000000,20.7911,20.8011,20.7822,20.8011,577.77865399671,0
+XSMO.US,D,20130930,000000,20.7146,20.7723,20.7146,20.7633,2116.8440929531,0
+XSMO.US,D,20131001,000000,21.0752,21.0752,20.9809,20.9809,604.95639556101,0
+XSMO.US,D,20131002,000000,21.0008,21.0574,20.9063,21.0574,1459.5453803053,0
+XSMO.US,D,20131003,000000,20.9531,20.9531,20.8865,20.8865,834.45732432625,0
+XSMO.US,D,20131004,000000,20.8765,21.122,20.8765,21.0842,10034.626135354,0
+XSMO.US,D,20131007,000000,20.8567,20.9253,20.8279,20.8369,7563.464819044,0
+XSMO.US,D,20131008,000000,20.7246,20.7246,20.4732,20.4732,375.45546679577,0
+XSMO.US,D,20131009,000000,20.2537,20.4454,20.2537,20.3967,2448.0099068292,0
+XSMO.US,D,20131010,000000,20.6868,20.7534,20.66,20.7534,1151.5309759098,0
+XSMO.US,D,20131011,000000,21.0008,21.0008,21.0008,21.0008,346.26455918966,0
+XSMO.US,D,20131015,000000,21.0484,21.0484,20.9531,20.9531,1550.1378521863,0
+XSMO.US,D,20131016,000000,21.0932,21.1706,21.0932,21.1318,1889.3563302296,0
+XSMO.US,D,20131017,000000,21.1607,21.2759,21.1607,21.2759,1985.9883002361,0
+XSMO.US,D,20131018,000000,21.3693,21.5174,21.3693,21.4875,1129.38614945,0
+XSMO.US,D,20131021,000000,21.5372,21.5472,21.4776,21.4875,1077.0438323632,0
+XSMO.US,D,20131022,000000,21.6684,21.6684,21.6206,21.6206,307.00782137456,0
+XSMO.US,D,20131023,000000,21.3335,21.4151,21.3247,21.4151,25764.499002961,0
+XSMO.US,D,20131024,000000,21.3892,21.4617,21.3335,21.4617,1732.3293789692,0
+XSMO.US,D,20131025,000000,21.5174,21.5273,21.4707,21.4707,1041.8134266317,0
+XSMO.US,D,20131028,000000,21.4528,21.4707,21.4528,21.4707,1013.6291020465,0
+XSMO.US,D,20131029,000000,21.5561,21.5561,21.4975,21.4975,817.34541297095,0
+XSMO.US,D,20131030,000000,21.5849,21.5849,21.3057,21.3057,3172.7496818774,0
+XSMO.US,D,20131031,000000,21.2392,21.3515,21.2392,21.2958,1714.210884593,0
+XSMO.US,D,20131101,000000,21.267,21.267,21.103,21.2004,1582.3485088551,0
+XSMO.US,D,20131104,000000,21.3335,21.4707,21.3335,21.4707,1416.2623104066,0
+XSMO.US,D,20131105,000000,21.3991,21.4429,21.3991,21.4071,6438.1050016776,0
+XSMO.US,D,20131106,000000,21.3057,21.3147,21.267,21.2759,2508.4048880833,0
+XSMO.US,D,20131107,000000,21.0664,21.0664,21.0008,21.0484,636.16046920892,0
+XSMO.US,D,20131108,000000,20.9253,21.0932,20.809,21.0932,2720.7939054932,0
+XSMO.US,D,20131111,000000,21.1706,21.2958,21.1318,21.2958,3458.619259813,0
+XSMO.US,D,20131112,000000,21.1408,21.2481,21.1408,21.1806,5422.4627335893,0
+XSMO.US,D,20131113,000000,21.1508,21.4329,21.1508,21.4329,1086.1030795513,0
+XSMO.US,D,20131114,000000,21.4975,21.5273,21.4975,21.5273,6360.5981090683,0
+XSMO.US,D,20131115,000000,21.4617,21.4617,21.4617,21.4617,1243.1300308117,0
+XSMO.US,D,20131118,000000,21.5372,21.6128,21.4528,21.4528,4820.526087091,0
+XSMO.US,D,20131119,000000,21.5074,21.5074,21.2481,21.2958,1024.7015152764,0
+XSMO.US,D,20131120,000000,21.2859,21.4151,21.2104,21.2104,844.52315453526,0
+XSMO.US,D,20131121,000000,21.4429,21.5074,21.4429,21.5074,617.03539181181,0
+XSMO.US,D,20131122,000000,21.575,21.575,21.575,21.575,417.73195367358,0
+XSMO.US,D,20131125,000000,21.6684,21.6684,21.6396,21.6396,270.77083262215,0
+XSMO.US,D,20131126,000000,21.565,21.6882,21.565,21.6594,1381.0319046751,0
+XSMO.US,D,20131127,000000,21.7528,21.7826,21.725,21.7826,2842.5904510221,0
+XSMO.US,D,20131129,000000,21.7826,21.8303,21.7826,21.8303,1167.6363042442,0
+XSMO.US,D,20131202,000000,21.6982,21.6982,21.6982,21.6982,259.69841939225,0
+XSMO.US,D,20131203,000000,21.5849,21.5849,21.4528,21.4617,1878.2839169997,0
+XSMO.US,D,20131204,000000,21.4528,21.5561,21.4528,21.4776,1586.3748409387,0
+XSMO.US,D,20131205,000000,21.4776,21.4975,21.4707,21.4975,1016.6488511092,0
+XSMO.US,D,20131206,000000,21.5849,21.6494,21.5849,21.6494,666.35795983592,0
+XSMO.US,D,20131209,000000,21.6038,21.6128,21.575,21.5938,15079.620236105,0
+XSMO.US,D,20131210,000000,21.6684,21.6684,21.4975,21.4975,1157.5704740352,0
+XSMO.US,D,20131211,000000,21.1905,21.267,21.1408,21.1408,6076.7416971744,0
+XSMO.US,D,20131212,000000,21.2392,21.2392,21.1607,21.2004,4960.4411269961,0
+XSMO.US,D,20131213,000000,21.1408,21.267,21.1408,21.2481,1745.4149582409,0
+XSMO.US,D,20131216,000000,21.3693,21.4151,21.3693,21.4151,258.69183637135,0
+XSMO.US,D,20131217,000000,21.3247,21.4071,21.2859,21.4071,2409.759752035,0
+XSMO.US,D,20131218,000000,21.4617,21.5174,21.2958,21.5174,6049.5639556101,0
+XSMO.US,D,20131219,000000,21.5561,21.565,21.4776,21.4776,761.98334682144,0
+XSMO.US,D,20131220,000000,21.6783,21.8581,21.6783,21.8403,2708.7149092424,0
+XSMO.US,D,20131226,000000,22.1939,22.1939,22.1661,22.1661,1219.978621331,0
+XSMO.US,D,20131227,000000,22.037,22.1472,22.037,22.1472,1959.8171416927,0
+XSMO.US,D,20131230,000000,22.0638,22.2028,22.0638,22.2028,1440.4203029082,0
+XSMO.US,D,20131231,000000,22.2903,22.2903,22.2903,22.2903,321.09998366716,0
+XSMO.US,D,20140102,000000,22.027,22.1025,21.9704,21.9704,1619.5920806284,0
+XSMO.US,D,20140103,000000,22.0926,22.1372,22.0737,22.1025,1905.461658564,0
+XSMO.US,D,20140106,000000,22.037,22.037,22.018,22.018,1195.8206288294,0
+XSMO.US,D,20140107,000000,22.1204,22.2227,22.1204,22.1939,5724.4376398594,0
+XSMO.US,D,20140108,000000,22.2326,22.2704,22.1939,22.2326,875.72722818316,0
+XSMO.US,D,20140109,000000,22.185,22.1939,22.185,22.1939,1411.2293953021,0
+XSMO.US,D,20140110,000000,22.2326,22.3667,22.2326,22.3667,2326.2133613003,0
+XSMO.US,D,20140113,000000,22.2525,22.2525,21.9902,21.9902,1884.3234151251,0
+XSMO.US,D,20140114,000000,22.1939,22.2992,22.1661,22.2992,4531.6367600926,0
+XSMO.US,D,20140115,000000,22.3767,22.4701,22.3767,22.4701,2646.3067619466,0
+XSMO.US,D,20140116,000000,22.4135,22.4423,22.3767,22.4423,2187.3049044161,0
+XSMO.US,D,20140117,000000,22.4234,22.4234,22.2525,22.2525,757.95701473784,0
+XSMO.US,D,20140121,000000,22.4135,22.4701,22.3569,22.4601,12146.437313202,0
+XSMO.US,D,20140122,000000,22.5446,22.6698,22.5446,22.6698,6124.0510991567,0
+XSMO.US,D,20140123,000000,22.5634,22.5634,22.3379,22.4234,6315.3018731278,0
+XSMO.US,D,20140124,000000,22.3081,22.3081,22.018,22.018,3167.7167667729,0
+XSMO.US,D,20140127,000000,22.037,22.037,21.6594,21.8015,3077.1242948919,0
+XSMO.US,D,20140128,000000,21.725,21.9028,21.725,21.9028,1206.8930420593,0
+XSMO.US,D,20140129,000000,21.8105,21.8105,21.6982,21.6982,1096.1689097603,0
+XSMO.US,D,20140130,000000,21.9902,22.027,21.9803,21.9803,3804.8838190027,0
+XSMO.US,D,20140131,000000,21.9127,21.9604,21.9028,21.9415,3921.6474494271,0
+XSMO.US,D,20140203,000000,21.8303,21.8303,21.267,21.267,1671.9343977152,0
+XSMO.US,D,20140204,000000,21.3335,21.4429,21.3335,21.3793,21072.815542545,0
+XSMO.US,D,20140205,000000,21.2481,21.3593,21.0484,21.267,27099.228088674,0
+XSMO.US,D,20140206,000000,21.3991,21.565,21.3991,21.4776,2951.3014172793,0
+XSMO.US,D,20140207,000000,21.6296,21.7528,21.6128,21.7528,38933.624665398,0
+XSMO.US,D,20140210,000000,21.6494,21.8203,21.6494,21.8203,4451.1101184206,0
+XSMO.US,D,20140211,000000,22.018,22.0638,22.018,22.0538,11948.140458085,0
+XSMO.US,D,20140212,000000,22.1372,22.1562,22.1025,22.1025,2750.9913961202,0
+XSMO.US,D,20140213,000000,22.2525,22.4135,22.2227,22.3569,1450.4861331172,0
+XSMO.US,D,20140218,000000,22.4333,22.641,22.4333,22.631,1833.9942640801,0
+XSMO.US,D,20140219,000000,22.5824,22.6986,22.5346,22.5346,4189.3985329866,0
+XSMO.US,D,20140220,000000,22.5078,22.6112,22.5078,22.6112,1518.9337785384,0
+XSMO.US,D,20140221,000000,22.6787,22.6787,22.6787,22.6787,633.14072014622,0
+XSMO.US,D,20140224,000000,22.9797,22.9797,22.9321,22.9321,780.10184119764,0
+XSMO.US,D,20140225,000000,22.8575,22.8843,22.7363,22.8575,5486.8840469269,0
+XSMO.US,D,20140226,000000,23.0443,23.0443,22.8943,22.9131,2355.4042689064,0
+XSMO.US,D,20140227,000000,22.8476,22.9976,22.8476,22.9976,1145.4914777844,0
+XSMO.US,D,20140228,000000,23.0075,23.0622,22.9519,22.9519,971.35261516868,0
+XSMO.US,D,20140303,000000,22.9043,22.9131,22.79,22.9131,3105.3086194771,0
+XSMO.US,D,20140304,000000,23.4019,23.4586,23.4019,23.4586,848.54948661886,0
+XSMO.US,D,20140305,000000,23.3383,23.3383,23.3383,23.3383,369.41596867037,0
+XSMO.US,D,20140306,000000,23.4119,23.4119,23.3473,23.3841,846.53632057706,0
+XSMO.US,D,20140307,000000,23.393,23.393,23.3285,23.3751,1426.3281406156,0
+XSMO.US,D,20140310,000000,23.3383,23.3473,23.2142,23.2639,2306.0817008823,0
+XSMO.US,D,20140311,000000,23.3185,23.3563,23.101,23.101,4041.4308289142,0
+XSMO.US,D,20140312,000000,23.101,23.244,23.0075,23.2241,1730.3162129274,0
+XSMO.US,D,20140313,000000,23.1764,23.1764,22.9131,23.0354,2343.3252726556,0
+XSMO.US,D,20140314,000000,23.1198,23.1198,23.0443,23.0443,728.76610713173,0
+XSMO.US,D,20140317,000000,23.2142,23.244,23.2142,23.244,1050.8726738198,0
+XSMO.US,D,20140318,000000,23.3095,23.5698,23.3095,23.4775,24755.902816019,0
+XSMO.US,D,20140319,000000,23.4218,23.5142,23.3651,23.3651,14387.091117727,0
+XSMO.US,D,20140320,000000,23.4218,23.4218,23.3751,23.3751,958.26703589698,0
+XSMO.US,D,20140321,000000,23.4685,23.5888,23.3751,23.3751,3671.008277223,0
+XSMO.US,D,20140324,000000,23.0254,23.0532,22.9708,23.0532,1078.0504153841,0
+XSMO.US,D,20140325,000000,23.244,23.2807,23.244,23.2807,561.6733256623,0
+XSMO.US,D,20140326,000000,22.8287,22.8287,22.7721,22.7721,955.24728683428,0
+XSMO.US,D,20140327,000000,22.6886,22.6986,22.6886,22.6986,835.46390734715,0
+XSMO.US,D,20140328,000000,22.8287,22.8287,22.8287,22.8287,317.07365158356,0
+XSMO.US,D,20140331,000000,22.9043,23.101,22.9043,23.101,1393.1109009259,0
+XSMO.US,D,20140401,000000,23.082,23.2052,23.082,23.1764,806.27299974105,0
+XSMO.US,D,20140402,000000,23.3473,23.3563,23.3185,23.3563,1323.6566724837,0
+XSMO.US,D,20140403,000000,23.4586,23.4586,23.234,23.234,448.93602732148,0
+XSMO.US,D,20140404,000000,22.8575,22.9043,22.8287,22.8476,2435.9309105784,0
+XSMO.US,D,20140407,000000,22.7721,22.7721,22.4512,22.4512,1282.3867686268,0
+XSMO.US,D,20140408,000000,22.5922,22.641,22.5168,22.5168,1024.7015152764,0
+XSMO.US,D,20140409,000000,22.7552,22.9221,22.7552,22.8287,4408.8336315428,0
+XSMO.US,D,20140410,000000,22.79,22.79,22.2992,22.4333,2943.2487531121,0
+XSMO.US,D,20140411,000000,22.1372,22.3081,21.9803,22.0538,3663.9621960767,0
+XSMO.US,D,20140414,000000,22.2525,22.2803,22.2525,22.2625,800.23350161565,0
+XSMO.US,D,20140415,000000,22.2704,22.2704,22.1114,22.1114,761.98334682144,0
+XSMO.US,D,20140416,000000,22.3857,22.5446,22.2704,22.5446,16964.950234252,0
+XSMO.US,D,20140417,000000,22.3767,22.621,22.3767,22.6112,15241.68010247,0
+XSMO.US,D,20140421,000000,22.631,22.6986,22.5446,22.6509,5898.5765024751,0
+XSMO.US,D,20140424,000000,22.8089,22.8089,22.7552,22.7552,944.17487360437,0
+XSMO.US,D,20140425,000000,22.5168,22.5168,22.3379,22.4045,2304.0685348405,0
+XSMO.US,D,20140428,000000,22.1661,22.185,22.1661,22.185,422.76486877808,0
+XSMO.US,D,20140429,000000,22.3569,22.4333,22.3479,22.3767,1628.6513278165,0
+XSMO.US,D,20140430,000000,22.2426,22.4701,22.2426,22.4701,2562.7603712119,0
+XSMO.US,D,20140501,000000,22.5078,22.5922,22.4135,22.4135,2345.3384386974,0
+XSMO.US,D,20140502,000000,22.7174,22.7363,22.6022,22.6022,915.99054901917,0
+XSMO.US,D,20140505,000000,22.5922,22.5922,22.5346,22.5346,22815.210751723,0
+XSMO.US,D,20140506,000000,22.3081,22.3479,22.2625,22.2625,7004.8112424444,0
+XSMO.US,D,20140507,000000,22.2803,22.3479,22.0002,22.0458,4570.8934979077,0
+XSMO.US,D,20140508,000000,22.3857,22.3857,22.3667,22.3667,433.83728200798,0
+XSMO.US,D,20140509,000000,21.9505,22.0638,21.9505,21.9505,388.54104606747,0
+XSMO.US,D,20140512,000000,22.3181,22.5545,22.2227,22.5078,4346.425484247,0
+XSMO.US,D,20140513,000000,22.48,22.48,22.48,22.48,172.12569657393,0
+XSMO.US,D,20140514,000000,22.2227,22.2803,22.0836,22.1304,3067.0584646829,0
+XSMO.US,D,20140515,000000,21.7528,21.9803,21.7528,21.9803,1559.1970993744,0
+XSMO.US,D,20140516,000000,21.8929,22.0737,21.8929,22.0638,20288.687369264,0
+XSMO.US,D,20140519,000000,22.2326,22.2903,22.2326,22.2903,2779.1757207054,0
+XSMO.US,D,20140520,000000,21.9902,22.1114,21.9902,22.1114,823.38491109635,0
+XSMO.US,D,20140521,000000,22.1025,22.1304,21.9902,22.1304,660.31846171052,0
+XSMO.US,D,20140522,000000,22.2326,22.3181,22.2326,22.2803,18970.063611885,0
+XSMO.US,D,20140523,000000,22.2903,22.3955,22.2903,22.3955,878.74697724586,0
+XSMO.US,D,20140527,000000,22.621,22.6598,22.5734,22.6598,3759.5875830622,0
+XSMO.US,D,20140528,000000,22.5257,22.5545,22.48,22.5168,5389.2454938996,0
+XSMO.US,D,20140529,000000,22.5922,22.6598,22.5922,22.6598,29237.210425067,0
+XSMO.US,D,20140530,000000,22.6112,22.631,22.4899,22.5346,3078.1308779128,0
+XSMO.US,D,20140602,000000,22.5922,22.5922,22.4512,22.5078,1069.9977512169,0
+XSMO.US,D,20140603,000000,22.5078,22.5346,22.5078,22.5257,1293.4591818567,0
+XSMO.US,D,20140604,000000,22.4989,22.4989,22.4989,22.4989,382.50154794207,0
+XSMO.US,D,20140605,000000,22.6698,22.9519,22.631,22.9519,1608.5196673985,0
+XSMO.US,D,20140606,000000,23.1576,23.1576,23.1486,23.1486,365.38963658677,0
+XSMO.US,D,20140610,000000,23.1288,23.1953,23.1288,23.1953,428.80436690348,0
+XSMO.US,D,20140611,000000,23.1576,23.1764,23.1198,23.1198,923.03663016547,0
+XSMO.US,D,20140612,000000,23.1288,23.1764,23.0354,23.0354,1860.1654226235,0
+XSMO.US,D,20140613,000000,23.0622,23.0721,23.0622,23.0721,666.35795983592,0
+XSMO.US,D,20140616,000000,23.1486,23.1953,23.1486,23.1486,2067.521524929,0
+XSMO.US,D,20140617,000000,23.1098,23.3841,23.1098,23.3095,15358.443732895,0
+XSMO.US,D,20140618,000000,23.3383,23.4963,23.2639,23.4963,5725.4442228803,0
+XSMO.US,D,20140619,000000,23.4874,23.4874,23.393,23.4775,1356.8739121734,0
+XSMO.US,D,20140620,000000,23.5043,23.5678,23.4655,23.5678,2277.8973762971,0
+XSMO.US,D,20140623,000000,23.541,23.6056,23.5311,23.55,2663.4186733019,0
+XSMO.US,D,20140624,000000,23.55,23.6722,23.3632,23.3632,2395.6675897424,0
+XSMO.US,D,20140625,000000,23.2967,23.4755,23.2967,23.4755,1012.6225190256,0
+XSMO.US,D,20140626,000000,23.3821,23.4189,23.3821,23.4189,711.65419577643,0
+XSMO.US,D,20140627,000000,23.4755,23.5868,23.4755,23.5868,751.91751661244,0
+XSMO.US,D,20140630,000000,23.5311,23.6622,23.5311,23.6244,3634.7712884706,0
+XSMO.US,D,20140701,000000,23.6722,23.9414,23.6722,23.8629,7644.9980437369,0
+XSMO.US,D,20140702,000000,23.7397,23.7397,23.7397,23.7397,1583.355091876,0
+XSMO.US,D,20140703,000000,23.7894,23.8529,23.7894,23.8529,812.31249786645,0
+XSMO.US,D,20140707,000000,23.6821,23.7109,23.6821,23.7109,1111.2676550738,0
+XSMO.US,D,20140708,000000,23.2499,23.3453,23.2499,23.3453,1148.5112268471,0
+XSMO.US,D,20140709,000000,23.3721,23.3911,23.3453,23.3721,3935.7396117197,0
+XSMO.US,D,20140710,000000,23.0572,23.2688,23.0572,23.1724,1083.0833304886,0
+XSMO.US,D,20140711,000000,23.1536,23.1536,23.1536,23.1536,300.96832324916,0
+XSMO.US,D,20140714,000000,23.3155,23.3453,23.2102,23.2102,4569.8869148868,0
+XSMO.US,D,20140715,000000,23.0572,23.1058,23.0483,23.0483,5175.8498934687,0
+XSMO.US,D,20140716,000000,23.1914,23.1914,23.1058,23.1338,15554.727421971,0
+XSMO.US,D,20140717,000000,23.0483,23.077,22.9837,22.9837,2700.6622450752,0
+XSMO.US,D,20140718,000000,23.1914,23.1914,23.087,23.087,1956.79739263,0
+XSMO.US,D,20140721,000000,23.0394,23.097,22.9837,23.097,2533.5694636058,0
+XSMO.US,D,20140722,000000,23.2867,23.3065,23.2599,23.2599,1730.3162129274,0
+XSMO.US,D,20140723,000000,23.2768,23.2768,23.1914,23.2202,594.89056535201,0
+XSMO.US,D,20140724,000000,23.2688,23.3821,23.2688,23.2688,882.77330932946,0
+XSMO.US,D,20140725,000000,23.1058,23.1536,23.1058,23.1536,1748.4347073036,0
+XSMO.US,D,20140728,000000,22.9559,23.1338,22.9171,23.077,1483.7033728069,0
+XSMO.US,D,20140730,000000,23.1436,23.1436,23.0483,23.1436,3530.0866542969,0
+XSMO.US,D,20140731,000000,22.7483,22.7483,22.7294,22.7294,636.16046920892,0
+XSMO.US,D,20140801,000000,22.4433,22.4433,22.4343,22.4343,1753.4676224081,0
+XSMO.US,D,20140804,000000,22.5088,22.6528,22.4909,22.6528,1934.6525661702,0
+XSMO.US,D,20140805,000000,22.5654,22.6528,22.4711,22.5565,6994.7454122354,0
+XSMO.US,D,20140806,000000,22.5744,22.5744,22.5088,22.5188,1291.4460158149,0
+XSMO.US,D,20140807,000000,22.5565,22.5565,22.3777,22.3777,805.26641672015,0
+XSMO.US,D,20140808,000000,22.4522,22.633,22.4522,22.633,1924.5867359612,0
+XSMO.US,D,20140811,000000,22.936,22.936,22.8883,22.8883,3971.9766004721,0
+XSMO.US,D,20140812,000000,22.7741,22.7919,22.5844,22.5844,1743.4017921991,0
+XSMO.US,D,20140813,000000,22.7483,22.8515,22.7483,22.8417,2186.2983213952,0
+XSMO.US,D,20140814,000000,22.8417,22.8417,22.8019,22.8019,406.65954044367,0
+XSMO.US,D,20140815,000000,23.0125,23.0125,22.7483,22.8605,1225.0115364355,0
+XSMO.US,D,20140818,000000,23.1338,23.1338,23.1148,23.1338,5956.9583176873,0
+XSMO.US,D,20140819,000000,23.2202,23.3155,23.2202,23.2768,16520.040539013,0
+XSMO.US,D,20140820,000000,23.2012,23.2967,23.1436,23.2867,9809.1515386723,0
+XSMO.US,D,20140821,000000,23.1724,23.2688,23.1724,23.2688,912.97079995647,0
+XSMO.US,D,20140822,000000,23.1635,23.3353,23.1635,23.3353,418.73853669448,0
+XSMO.US,D,20140825,000000,23.4387,23.4387,23.2499,23.2499,1611.5394164612,0
+XSMO.US,D,20140826,000000,23.4566,23.4953,23.4387,23.4387,3827.0286454625,0
+XSMO.US,D,20140827,000000,23.3821,23.3999,23.3453,23.3453,1102.2084078857,0
+XSMO.US,D,20140828,000000,23.2967,23.2967,23.2867,23.2867,1088.1162455931,0
+XSMO.US,D,20140829,000000,23.3155,23.4655,23.3155,23.4655,468.06110471859,0
+XSMO.US,D,20140902,000000,23.5678,23.5678,23.5311,23.5678,741.85168640344,0
+XSMO.US,D,20140903,000000,23.6156,23.6156,23.4566,23.4566,1140.4585626799,0
+XSMO.US,D,20140904,000000,23.4477,23.4566,23.2967,23.3543,928.06954526997,0
+XSMO.US,D,20140905,000000,23.2202,23.3999,23.2202,23.3999,999.53693975388,0
+XSMO.US,D,20140908,000000,23.4477,23.4755,23.3721,23.3721,1142.4717287217,0
+XSMO.US,D,20140909,000000,23.3632,23.3632,23.2967,23.2967,1153.5441419516,0
+XSMO.US,D,20140910,000000,23.1058,23.2301,23.1058,23.2301,1526.9864427056,0
+XSMO.US,D,20140911,000000,23.2867,23.3821,23.2867,23.3821,5203.0276350331,0
+XSMO.US,D,20140912,000000,23.24,23.24,23.1814,23.1814,781.10842421854,0
+XSMO.US,D,20140915,000000,22.9837,22.9837,22.936,22.936,626.09463899991,0
+XSMO.US,D,20140916,000000,22.9648,23.0672,22.8119,23.0304,10630.523283727,0
+XSMO.US,D,20140917,000000,23.1058,23.1148,23.0672,23.0672,654.27896358512,0
+XSMO.US,D,20140918,000000,23.1248,23.1536,23.1248,23.1338,841.50340547255,0
+XSMO.US,D,20140919,000000,23.2499,23.2499,22.9559,22.9559,13509.350723501,0
+XSMO.US,D,20140922,000000,22.8019,22.8019,22.6528,22.6618,3013.7095645752,0
+XSMO.US,D,20140923,000000,22.633,22.6718,22.481,22.5088,3413.3230238725,0
+XSMO.US,D,20140924,000000,22.4711,22.6817,22.4711,22.6817,1143.4783117426,0
+XSMO.US,D,20140925,000000,22.3379,22.4145,22.3181,22.3867,3788.7784906683,0
+XSMO.US,D,20140926,000000,22.4055,22.4055,22.4055,22.4055,438.87019711248,0
+XSMO.US,D,20140929,000000,22.5466,22.5744,22.4711,22.5744,1954.7842265882,0
+XSMO.US,D,20140930,000000,22.3955,22.4999,22.3379,22.3479,15576.87224843,0
+XSMO.US,D,20141001,000000,22.2903,22.2903,21.9009,21.9009,1406.1964801976,0
+XSMO.US,D,20141002,000000,21.7498,22.0916,21.7309,22.0826,2967.4067456137,0
+XSMO.US,D,20141003,000000,22.2227,22.2903,22.2227,22.2625,1637.7105750046,0
+XSMO.US,D,20141006,000000,22.2128,22.2128,22.035,22.1462,3480.7640862728,0
+XSMO.US,D,20141007,000000,21.9396,21.9684,21.8273,21.8273,6777.3234797209,0
+XSMO.US,D,20141008,000000,21.6356,21.8075,21.5322,21.8075,654.27896358512,0
+XSMO.US,D,20141009,000000,21.9982,21.9982,21.5998,21.5998,1891.3694962714,0
+XSMO.US,D,20141010,000000,21.4379,21.6256,21.2521,21.2998,2867.7550265446,0
+XSMO.US,D,20141013,000000,21.1538,21.1935,20.9551,21.1935,1677.9738958406,0
+XSMO.US,D,20141014,000000,21.1736,21.3187,20.9729,21.0772,27379.058168485,0
+XSMO.US,D,20141015,000000,20.7733,21.0872,20.1414,20.9073,8853.904251838,0
+XSMO.US,D,20141016,000000,21.0872,21.4478,21.0027,21.3931,19731.040375685,0
+XSMO.US,D,20141017,000000,21.5521,21.6098,21.3833,21.4667,3525.0537391924,0
+XSMO.US,D,20141020,000000,21.4379,21.6654,21.4031,21.6654,1885.329998146,0
+XSMO.US,D,20141021,000000,22.035,22.1016,21.9585,22.1016,5098.3430008594,0
+XSMO.US,D,20141022,000000,22.1651,22.1929,21.9783,21.9783,995.51060767028,0
+XSMO.US,D,20141023,000000,22.0916,22.2426,22.0916,22.1294,4082.7007327711,0
+XSMO.US,D,20141024,000000,22.1016,22.184,22.1016,22.1462,1639.7237410464,0
+XSMO.US,D,20141027,000000,22.0916,22.184,22.0916,22.184,4058.5427402695,0
+XSMO.US,D,20141028,000000,22.5088,22.5942,22.4055,22.5942,911.96421693557,0
+XSMO.US,D,20141029,000000,22.6916,22.7393,22.481,22.481,5552.3119432854,0
+XSMO.US,D,20141030,000000,22.5844,22.7651,22.4343,22.6817,1655.8290693808,0
+XSMO.US,D,20141031,000000,22.9837,23.0204,22.9171,23.0204,4685.6439622904,0
+XSMO.US,D,20141103,000000,23.1148,23.1148,22.9747,22.9747,3695.1662697246,0
+XSMO.US,D,20141104,000000,22.784,22.784,22.784,22.784,1472.630959577,0
+XSMO.US,D,20141105,000000,22.8515,22.9261,22.8417,22.8803,1506.8547822876,0
+XSMO.US,D,20141106,000000,22.8515,22.9837,22.8515,22.9459,1232.0576175818,0
+XSMO.US,D,20141107,000000,22.9261,22.9747,22.9261,22.9747,607.97614462371,0
+XSMO.US,D,20141110,000000,23.0204,23.0204,23.0204,23.0204,537.5153331607,0
+XSMO.US,D,20141111,000000,23.1058,23.1248,23.077,23.1248,1591.4077560432,0
+XSMO.US,D,20141112,000000,23.0304,23.2102,23.0304,23.2102,1574.2958446879,0
+XSMO.US,D,20141113,000000,23.0572,23.1058,23.0572,23.087,2364.4635160945,0
+XSMO.US,D,20141114,000000,23.077,23.1536,23.0672,23.1338,1925.5933189821,0
+XSMO.US,D,20141117,000000,22.9936,23.0204,22.9936,23.0125,376.46204981667,0
+XSMO.US,D,20141118,000000,23.0394,23.1724,23.0394,23.077,6162.3012539509,0
+XSMO.US,D,20141119,000000,22.8417,23.0304,22.8417,22.9459,775.06892609314,0
+XSMO.US,D,20141120,000000,23.0304,23.1148,23.0304,23.1148,1406.1964801976,0
+XSMO.US,D,20141121,000000,23.5212,23.5212,23.2102,23.2102,1712.1977185512,0
+XSMO.US,D,20141124,000000,23.2768,23.3543,23.1148,23.3543,1049.8660907989,0
+XSMO.US,D,20141125,000000,23.4287,23.4287,23.2688,23.3999,2539.6089617312,0
+XSMO.US,D,20141126,000000,23.3543,23.4287,23.3453,23.3999,7158.8184446421,0
+XSMO.US,D,20141128,000000,23.2768,23.3065,23.1814,23.1814,7961.0651122996,0
+XSMO.US,D,20141201,000000,22.9459,22.9459,22.7483,22.7483,944.17487360437,0
+XSMO.US,D,20141202,000000,22.8883,22.8883,22.8217,22.8605,8517.7055228574,0
+XSMO.US,D,20141204,000000,22.9837,22.9837,22.9837,22.9837,209.36926834724,0
+XSMO.US,D,20141205,000000,23.0026,23.087,23.0026,23.0125,936.12220943717,0
+XSMO.US,D,20141208,000000,23.1436,23.1436,22.784,22.784,7804.0381610391,0
+XSMO.US,D,20141209,000000,22.6528,23.0204,22.643,22.9459,1780.6453639724,0
+XSMO.US,D,20141211,000000,22.9171,22.9171,22.7393,22.7651,15631.227731559,0
+XSMO.US,D,20141212,000000,22.481,22.633,22.481,22.5654,2304.0685348405,0
+XSMO.US,D,20141215,000000,22.6718,22.6718,22.3181,22.328,12632.616912297,0
+XSMO.US,D,20141216,000000,22.3867,22.3955,22.3181,22.3181,1298.4920969612,0
+XSMO.US,D,20141217,000000,22.4433,22.5654,22.4433,22.5654,830.43099224265,0
+XSMO.US,D,20141218,000000,23.0394,23.0572,23.0394,23.0394,1113.2808211156,0
+XSMO.US,D,20141219,000000,23.2748,23.2748,23.2748,23.2748,1953.7776435673,0
+XSMO.US,D,20141222,000000,23.2847,23.3245,23.2281,23.3245,3285.4869802182,0
+XSMO.US,D,20141223,000000,23.3989,23.4566,23.3901,23.3901,1578.3221767715,0
+XSMO.US,D,20141224,000000,23.4477,23.4477,23.4079,23.4079,3250.2565744867,0
+XSMO.US,D,20141226,000000,23.5589,23.5688,23.5132,23.5212,2002.0936285705,0
+XSMO.US,D,20141229,000000,23.55,23.55,23.55,23.55,199.30343813824,0
+XSMO.US,D,20141230,000000,23.5132,23.5589,23.4377,23.4377,1974.9158870062,0
+XSMO.US,D,20141231,000000,24.8593,24.8593,23.4854,23.5788,2724.8202375768,0
+XSMO.US,D,20150102,000000,23.4179,23.4755,23.0175,23.2182,7207.1344296453,0
+XSMO.US,D,20150105,000000,23.0264,23.0264,22.8367,22.8933,1029.7344303809,0
+XSMO.US,D,20150106,000000,22.6162,22.7045,22.483,22.7045,2477.2008144354,0
+XSMO.US,D,20150107,000000,22.7969,22.8655,22.7969,22.8466,2415.7992501604,0
+XSMO.US,D,20150108,000000,23.103,23.248,23.103,23.1993,4264.8922595541,0
+XSMO.US,D,20150109,000000,23.1506,23.1506,23.0453,23.084,10767.418574569,0
+XSMO.US,D,20150112,000000,22.9708,22.9708,22.8755,22.9321,2016.1857908631,0
+XSMO.US,D,20150113,000000,23.1993,23.3245,22.7602,22.9121,9020.9970333075,0
+XSMO.US,D,20150114,000000,22.6558,22.9221,22.6558,22.8933,983.43161141948,0
+XSMO.US,D,20150115,000000,22.8466,22.8565,22.5774,22.6558,2179.2522402489,0
+XSMO.US,D,20150116,000000,22.626,22.8466,22.6162,22.8466,1053.8924228825,0
+XSMO.US,D,20150120,000000,22.7691,22.8267,22.7045,22.7969,8768.3446950615,0
+XSMO.US,D,20150121,000000,22.8466,22.9121,22.8466,22.8565,1707.1648034467,0
+XSMO.US,D,20150122,000000,22.9708,23.1993,22.8168,23.1993,3134.4995270832,0
+XSMO.US,D,20150123,000000,23.3901,23.4079,23.3901,23.4079,1073.0175002796,0
+XSMO.US,D,20150126,000000,23.3901,23.4854,23.3901,23.4566,1610.5328334403,0
+XSMO.US,D,20150127,000000,23.3046,23.4477,23.2082,23.4179,4890.986898554,0
+XSMO.US,D,20150128,000000,23.4377,23.4377,23.2281,23.2281,1985.9883002361,0
+XSMO.US,D,20150129,000000,23.1794,23.248,23.1606,23.248,3235.1578291732,0
+XSMO.US,D,20150130,000000,23.3145,23.3145,22.9321,23.0085,2866.7484435237,0
+XSMO.US,D,20150202,000000,22.8168,22.9121,22.6758,22.9121,890.82597349666,0
+XSMO.US,D,20150203,000000,23.2668,23.4377,23.1118,23.3901,7758.7419250986,0
+XSMO.US,D,20150204,000000,23.3901,23.3901,23.3623,23.3811,1814.869186683,0
+XSMO.US,D,20150205,000000,23.4566,23.5589,23.4566,23.5589,700.58178254653,0
+XSMO.US,D,20150206,000000,23.6254,23.6542,23.4655,23.4655,3376.0794520992,0
+XSMO.US,D,20150209,000000,23.5788,23.5788,23.4655,23.4655,7899.6635480247,0
+XSMO.US,D,20150210,000000,23.3901,23.4655,23.3901,23.4655,1464.5782954098,0
+XSMO.US,D,20150211,000000,23.5976,23.6166,23.4566,23.6166,1651.8027372972,0
+XSMO.US,D,20150212,000000,23.8103,23.8103,23.8103,23.8103,212.38901740994,0
+XSMO.US,D,20150213,000000,23.9732,23.9732,23.8857,23.9255,1356.8739121734,0
+XSMO.US,D,20150217,000000,23.9543,24.0974,23.8857,24.0209,4253.8198463242,0
+XSMO.US,D,20150218,000000,24.002,24.0874,23.9633,24.0874,5750.6087984028,0
+XSMO.US,D,20150219,000000,24.0308,24.1232,23.9543,24.1064,1134.4190645545,0
+XSMO.US,D,20150220,000000,23.9444,24.1818,23.9444,24.1818,15192.357534447,0
+XSMO.US,D,20150223,000000,24.0874,24.1064,24.0785,24.1064,1331.7093366509,0
+XSMO.US,D,20150224,000000,24.2295,24.2494,24.153,24.2494,2942.2421700912,0
+XSMO.US,D,20150225,000000,24.2772,24.3348,24.2682,24.2682,7445.6946055987,0
+XSMO.US,D,20150226,000000,24.2971,24.307,24.1728,24.1728,1789.7046111605,0
+XSMO.US,D,20150227,000000,24.2583,24.2871,24.2106,24.2494,1306.5447611284,0
+XSMO.US,D,20150302,000000,24.2295,24.2682,24.2007,24.2682,837.47707338895,0
+XSMO.US,D,20150303,000000,24.2295,24.2295,24.2106,24.2106,1049.8660907989,0
+XSMO.US,D,20150304,000000,24.0586,24.1232,24.0487,24.1232,3770.6599962921,0
+XSMO.US,D,20150305,000000,24.163,24.2007,24.1232,24.2007,1257.2221931043,0
+XSMO.US,D,20150306,000000,24.0586,24.0586,23.9732,23.9732,733.79902223623,0
+XSMO.US,D,20150309,000000,23.9345,24.002,23.8559,23.9921,3350.9148765767,0
+XSMO.US,D,20150310,000000,23.7228,23.7616,23.6831,23.6831,1991.0212153406,0
+XSMO.US,D,20150311,000000,23.7914,23.8659,23.7616,23.8172,1466.5914614516,0
+XSMO.US,D,20150312,000000,24.0785,24.143,24.0785,24.143,2304.0685348405,0
+XSMO.US,D,20150313,000000,23.9543,23.9921,23.8759,23.9921,1779.6387809515,0
+XSMO.US,D,20150316,000000,24.2394,24.2494,24.1728,24.2494,1361.906827278,0
+XSMO.US,D,20150317,000000,24.2394,24.2394,24.1332,24.2394,5864.3526797645,0
+XSMO.US,D,20150318,000000,24.163,24.4491,24.163,24.4491,2513.4378031878,0
+XSMO.US,D,20150319,000000,24.4878,24.5554,24.4491,24.5554,4506.4721845701,0
+XSMO.US,D,20150320,000000,24.6328,24.7382,24.613,24.6904,6179.4131653062,0
+XSMO.US,D,20150323,000000,24.8216,24.8593,24.7829,24.7829,1885.329998146,0
+XSMO.US,D,20150324,000000,24.7382,24.7382,24.6815,24.6815,1049.8660907989,0
+XSMO.US,D,20150325,000000,24.5643,24.5643,24.2772,24.2772,837.47707338895,0
+XSMO.US,D,20150326,000000,24.153,24.2295,24.0874,24.2295,3877.3577965075,0
+XSMO.US,D,20150327,000000,24.2494,24.3159,24.143,24.3159,1466.5914614516,0
+XSMO.US,D,20150330,000000,24.4779,24.6328,24.3537,24.5355,3245.2236593822,0
+XSMO.US,D,20150331,000000,24.5355,24.5355,24.4103,24.4779,4163.2273744432,0
+XSMO.US,D,20150401,000000,24.2871,24.3915,24.2772,24.307,4817.5063380283,0
+XSMO.US,D,20150402,000000,24.603,24.603,24.4193,24.4779,4398.7678013338,0
+XSMO.US,D,20150406,000000,24.4977,24.7382,24.3725,24.6328,8593.1992494249,0
+XSMO.US,D,20150407,000000,24.6328,24.7382,24.623,24.6616,2254.7459668164,0
+XSMO.US,D,20150408,000000,24.6616,24.6815,24.603,24.6328,4817.5063380283,0
+XSMO.US,D,20150409,000000,24.5742,24.623,24.5742,24.623,1736.3557110528,0
+XSMO.US,D,20150410,000000,24.7382,24.7382,24.6428,24.7004,733.79902223623,0
+XSMO.US,D,20150413,000000,24.6815,24.7282,24.6815,24.6815,1991.0212153406,0
+XSMO.US,D,20150414,000000,24.5742,24.6428,24.4977,24.613,1152.5375589307,0
+XSMO.US,D,20150415,000000,24.7094,24.8315,24.7094,24.8117,1904.4550755431,0
+XSMO.US,D,20150416,000000,24.7282,24.8027,24.7004,24.7004,4177.3195367358,0
+XSMO.US,D,20150417,000000,24.4977,24.5355,24.3915,24.4013,5236.2448747228,0
+XSMO.US,D,20150420,000000,24.5355,24.6328,24.5355,24.5842,1932.6394001284,0
+XSMO.US,D,20150421,000000,24.6716,24.6716,24.5454,24.5842,1807.8231055367,0
+XSMO.US,D,20150422,000000,24.5554,24.613,24.5554,24.613,1078.0504153841,0
+XSMO.US,D,20150423,000000,24.7193,24.8504,24.7193,24.8504,733.79902223623,0
+XSMO.US,D,20150424,000000,24.8027,24.8216,24.7282,24.7382,1179.715300495,0
+XSMO.US,D,20150427,000000,24.7193,24.7193,24.5454,24.5454,523.4231708681,0
+XSMO.US,D,20150428,000000,24.5454,24.6428,24.5454,24.6428,376.46204981667,0
+XSMO.US,D,20150429,000000,24.5166,24.5454,24.5166,24.5266,1152.5375589307,0
+XSMO.US,D,20150430,000000,24.2196,24.2196,24.1064,24.1064,629.11438806262,0
+XSMO.US,D,20150501,000000,24.163,24.163,24.163,24.163,206.34951928454,0
+XSMO.US,D,20150504,000000,24.4391,24.4391,24.3915,24.3915,1466.5914614516,0
+XSMO.US,D,20150505,000000,24.1818,24.2494,23.9155,23.9543,1572.2826786461,0
+XSMO.US,D,20150506,000000,23.8659,23.8659,23.8361,23.8659,2125.9033401412,0
+XSMO.US,D,20150507,000000,24.002,24.0974,24.002,24.0974,1446.4598010336,0
+XSMO.US,D,20150508,000000,24.2106,24.3815,24.1908,24.2196,3245.2236593822,0
+XSMO.US,D,20150511,000000,24.2682,24.3537,24.2682,24.2682,1675.9607297988,0
+XSMO.US,D,20150512,000000,23.8759,24.1818,23.8759,24.143,9502.1437172977,0
+XSMO.US,D,20150513,000000,24.0874,24.1818,24.0874,24.1818,316.06706856266,0
+XSMO.US,D,20150514,000000,24.2971,24.3437,24.2971,24.3437,523.4231708681,0
+XSMO.US,D,20150515,000000,24.2682,24.3437,24.2682,24.3437,344.25139314786,0
+XSMO.US,D,20150518,000000,24.5166,24.5166,24.5166,24.5166,1051.8792568407,0
+XSMO.US,D,20150519,000000,24.459,24.5941,24.459,24.5067,4816.4997550074,0
+XSMO.US,D,20150520,000000,24.5067,24.5067,24.5067,24.5067,227.48776272344,0
+XSMO.US,D,20150521,000000,24.5842,24.5842,24.4977,24.5643,3877.3577965075,0
+XSMO.US,D,20150522,000000,24.5554,24.5554,24.3815,24.5554,2513.4378031878,0
+XSMO.US,D,20150526,000000,24.163,24.2494,24.153,24.153,1107.2413229902,0
+XSMO.US,D,20150527,000000,24.153,24.153,24.153,24.153,101.66488511092,0
+XSMO.US,D,20150528,000000,24.5166,24.603,24.4292,24.5554,3091.2164571845,0
+XSMO.US,D,20150529,000000,24.4779,24.603,24.3637,24.4977,1152.5375589307,0
+XSMO.US,D,20150601,000000,24.7004,24.7004,24.3725,24.5742,2008.1331266959,0
+XSMO.US,D,20150602,000000,24.6815,24.7471,24.5941,24.7471,1565.2365974998,0
+XSMO.US,D,20150603,000000,25.0104,25.0104,24.9428,24.9428,523.4231708681,0
+XSMO.US,D,20150604,000000,24.9428,24.9428,24.9428,24.9428,101.66488511092,0
+XSMO.US,D,20150605,000000,24.8027,24.9159,24.7928,24.9159,1675.9607297988,0
+XSMO.US,D,20150608,000000,25.0392,25.0392,24.9428,24.9428,2199.3839006669,0
+XSMO.US,D,20150609,000000,24.8415,24.8415,24.8415,24.8415,520.4034218054,0
+XSMO.US,D,20150610,000000,24.9915,25.1484,24.9527,25.1088,5980.109727168,0
+XSMO.US,D,20150611,000000,25.1752,25.1842,25.1654,25.1842,832.44415828445,0
+XSMO.US,D,20150612,000000,25.0988,25.1386,25.0988,25.0988,943.16829058347,0
+XSMO.US,D,20150615,000000,25.0988,25.0988,24.9915,25.0014,5972.0570630008,0
+XSMO.US,D,20150616,000000,25.1286,25.2319,25.1286,25.1932,943.16829058347,0
+XSMO.US,D,20150617,000000,25.3173,25.3173,25.2319,25.2319,5027.8821893964,0
+XSMO.US,D,20150618,000000,25.4127,25.681,25.4127,25.681,38338.734100047,0
+XSMO.US,D,20150619,000000,25.5866,25.682,25.5866,25.6154,1568.2563465625,0
+XSMO.US,D,20150622,000000,25.7118,25.7217,25.682,25.7217,1254.2024440416,0
+XSMO.US,D,20150623,000000,25.8667,25.8667,25.7316,25.7594,2459.0823200592,0
+XSMO.US,D,20150624,000000,25.827,25.827,25.529,25.529,3969.9634344303,0
+XSMO.US,D,20150625,000000,25.4892,25.4892,25.3949,25.4047,2717.7741564305,0
+XSMO.US,D,20150626,000000,25.4991,25.4991,25.3749,25.4047,1879.2905000206,0
+XSMO.US,D,20150629,000000,25.1842,25.1842,24.6706,24.6706,2298.0290367151,0
+XSMO.US,D,20150630,000000,24.9527,24.9527,24.8206,24.8405,1408.2096462394,0
+XSMO.US,D,20150701,000000,25.0104,25.0888,24.8773,24.8871,3551.2248977359,0
+XSMO.US,D,20150702,000000,24.7461,25.0491,24.7183,24.7183,1462.565129368,0
+XSMO.US,D,20150706,000000,24.7918,24.7918,24.7084,24.7084,941.15512454167,0
+XSMO.US,D,20150707,000000,24.8017,24.8017,24.5444,24.6994,4702.7558736457,0
+XSMO.US,D,20150708,000000,24.3617,24.4183,24.3229,24.3417,20684.274496478,0
+XSMO.US,D,20150709,000000,24.8017,24.8017,24.6318,24.8017,522.4165878472,0
+XSMO.US,D,20150710,000000,24.8017,24.8017,24.8017,24.8017,101.66488511092,0
+XSMO.US,D,20150713,000000,25.4137,25.4237,25.3749,25.4047,7833.2290686452,0
+XSMO.US,D,20150714,000000,25.3949,25.664,25.3949,25.664,1389.0845688423,0
+XSMO.US,D,20150715,000000,25.5965,25.6064,25.3661,25.3949,2795.2810490398,0
+XSMO.US,D,20150716,000000,25.7217,25.7217,25.682,25.7118,1671.9343977152,0
+XSMO.US,D,20150717,000000,25.682,25.682,25.6154,25.664,941.15512454167,0
+XSMO.US,D,20150720,000000,25.6254,25.6254,25.5488,25.5677,1046.8463417362,0
+XSMO.US,D,20150721,000000,25.529,25.6254,25.3561,25.3561,731.78585619443,0
+XSMO.US,D,20150722,000000,25.3661,25.5866,25.3471,25.519,3237.170995215,0
+XSMO.US,D,20150723,000000,25.7018,25.7018,25.4047,25.4047,1671.9343977152,0
+XSMO.US,D,20150724,000000,25.3749,25.3749,25.0988,25.0988,416.72537065268,0
+XSMO.US,D,20150727,000000,25.0988,25.0988,25.0988,25.0988,101.66488511092,0
+XSMO.US,D,20150728,000000,24.7372,24.7372,24.7372,24.7372,101.66488511092,0
+XSMO.US,D,20150729,000000,25.0203,25.1484,25.0203,25.1484,1462.565129368,0
+XSMO.US,D,20150730,000000,24.9061,25.1932,24.9061,25.1932,1149.517809868,0
+XSMO.US,D,20150731,000000,25.1932,25.1932,25.1932,25.1932,101.66488511092,0
+XSMO.US,D,20150803,000000,25.2796,25.3273,25.1286,25.1484,1077.0438323632,0
+XSMO.US,D,20150804,000000,25.2319,25.2418,25.0789,25.212,3341.8556293886,0
+XSMO.US,D,20150805,000000,25.5389,25.5389,25.4137,25.4237,1671.9343977152,0
+XSMO.US,D,20150806,000000,25.4237,25.4237,25.4237,25.4237,137.90187386333,0
+XSMO.US,D,20150807,000000,24.6606,24.8017,24.5931,24.7918,5744.5693002774,0
+XSMO.US,D,20150810,000000,25.1484,25.1752,25.1186,25.1186,941.15512454167,0
+XSMO.US,D,20150811,000000,25.1484,25.1842,24.7461,24.8017,7235.3187542305,0
+XSMO.US,D,20150812,000000,24.3417,24.8206,24.3329,24.8206,5434.5417298401,0
+XSMO.US,D,20150813,000000,24.8405,25.0392,24.8206,24.8206,3969.9634344303,0
+XSMO.US,D,20150814,000000,24.8405,24.8871,24.5931,24.8773,3029.8148929096,0
+XSMO.US,D,20150817,000000,25.2796,25.2796,25.212,25.2418,522.4165878472,0
+XSMO.US,D,20150818,000000,25.212,25.2518,25.0392,25.059,2612.082939236,0
+XSMO.US,D,20150819,000000,24.8017,24.8961,24.6994,24.8961,4177.3195367358,0
+XSMO.US,D,20150820,000000,24.4659,24.4858,24.0457,24.0457,4387.6953881039,0
+XSMO.US,D,20150821,000000,23.6592,23.9315,23.5172,23.9315,6372.6771053191,0
+XSMO.US,D,20150824,000000,17.9101,23.7973,10.6132,22.5804,26038.289584646,0
+XSMO.US,D,20150825,000000,22.9936,23.3573,22.8793,23.0125,8983.7534615341,0
+XSMO.US,D,20150826,000000,22.7363,23.2708,22.6688,23.1943,5013.7900271038,0
+XSMO.US,D,20150827,000000,23.5271,23.8063,23.5271,23.6503,6058.6232027982,0
+XSMO.US,D,20150828,000000,23.7576,23.8927,23.689,23.8629,4805.4273417775,0
+XSMO.US,D,20150831,000000,23.8729,23.8729,23.8629,23.8629,522.4165878472,0
+XSMO.US,D,20150901,000000,23.1357,23.5172,23.1357,23.2897,3655.9095319095,0
+XSMO.US,D,20150902,000000,23.3295,23.5172,23.3295,23.5172,9926.9217521176,0
+XSMO.US,D,20150903,000000,23.5172,23.5838,23.4814,23.4814,835.46390734715,0
+XSMO.US,D,20150904,000000,23.4814,23.4814,23.2708,23.2708,1568.2563465625,0
+XSMO.US,D,20150908,000000,23.6503,23.9414,23.6503,23.9414,522.4165878472,0
+XSMO.US,D,20150909,000000,23.8729,23.8729,23.8729,23.8729,205.34293626364,0
+XSMO.US,D,20150910,000000,23.8927,23.999,23.7288,23.8431,12204.819128415,0
+XSMO.US,D,20150911,000000,23.7775,23.9801,23.699,23.9801,1671.9343977152,0
+XSMO.US,D,20150914,000000,24.0656,24.0656,23.9315,23.9315,3867.2919662985,0
+XSMO.US,D,20150915,000000,24.0179,24.15,24.0179,24.15,3133.4929440623,0
+XSMO.US,D,20150916,000000,24.15,24.4083,24.15,24.3993,6058.6232027982,0
+XSMO.US,D,20150917,000000,24.5832,24.9159,24.5832,24.754,2472.1678993309,0
+XSMO.US,D,20150918,000000,24.3279,24.606,24.3279,24.606,9577.6374438653,0
+XSMO.US,D,20150921,000000,24.3467,24.3745,24.2036,24.2036,1357.8804951943,0
+XSMO.US,D,20150922,000000,25.7177,25.7177,23.6642,23.7725,3549.2117316941,0
+XSMO.US,D,20150923,000000,23.7825,23.9175,23.7526,23.8023,5932.8003251857,0
+XSMO.US,D,20150924,000000,23.4467,23.55,23.3433,23.541,1029.7344303809,0
+XSMO.US,D,20150925,000000,23.6642,23.6642,22.8913,22.8913,1984.9817172152,0
+XSMO.US,D,20150928,000000,22.8049,22.8049,21.9614,21.9813,5274.495029517,0
+XSMO.US,D,20150929,000000,21.9326,22.0578,21.9326,21.9425,2192.3378195206,0
+XSMO.US,D,20150930,000000,21.3515,22.2386,21.3515,22.2386,8353.6324904506,0
+XSMO.US,D,20151001,000000,22.0488,22.1889,21.875,22.1154,3444.5270975204,0
+XSMO.US,D,20151002,000000,21.9614,22.623,21.8929,22.623,51788.696425315,0
+XSMO.US,D,20151005,000000,22.94,23.1298,22.94,23.1298,6543.7962188721,0
+XSMO.US,D,20151006,000000,22.7304,22.8545,22.7204,22.8049,3865.2788002567,0
+XSMO.US,D,20151007,000000,22.9966,23.237,22.9599,23.237,3140.5390252086,0
+XSMO.US,D,20151008,000000,23.1983,23.1983,23.092,23.1596,1567.2497635416,0
+XSMO.US,D,20151009,000000,23.3433,23.4467,23.3433,23.4367,2399.693921826,0
+XSMO.US,D,20151012,000000,23.4467,23.4467,23.4467,23.4467,315.06048554176,0
+XSMO.US,D,20151013,000000,23.4169,23.4169,23.0721,23.0721,2611.0763562151,0
+XSMO.US,D,20151014,000000,22.9499,22.9877,22.7502,22.7502,731.78585619443,0
+XSMO.US,D,20151015,000000,22.8347,23.3334,22.8347,23.3334,2399.693921826,0
+XSMO.US,D,20151016,000000,23.4367,23.541,23.247,23.4069,3027.8017268678,0
+XSMO.US,D,20151019,000000,23.4953,23.704,23.4953,23.6642,1982.9685511734,0
+XSMO.US,D,20151020,000000,23.5212,23.5212,23.3523,23.3523,835.46390734715,0
+XSMO.US,D,20151021,000000,23.4854,23.4854,22.9201,23.1496,2192.3378195206,0
+XSMO.US,D,20151022,000000,23.1496,23.3036,22.9599,22.9599,1984.9817172152,0
+XSMO.US,D,20151023,000000,23.3523,23.5698,23.2937,23.5698,1670.9278146943,0
+XSMO.US,D,20151026,000000,23.3701,23.3701,23.2738,23.2738,310.02757043726,0
+XSMO.US,D,20151027,000000,23.3135,23.3135,22.9688,23.0344,3131.4797780205,0
+XSMO.US,D,20151028,000000,23.3701,23.6464,23.3701,23.5888,731.78585619443,0
+XSMO.US,D,20151029,000000,23.7526,23.7526,23.3334,23.3701,6368.6507732355,0
+XSMO.US,D,20151030,000000,23.5311,23.5311,23.3613,23.3613,2925.1302587359,0
+XSMO.US,D,20151102,000000,23.5212,24.0418,23.5212,24.004,3246.2302424031,0
+XSMO.US,D,20151103,000000,23.9265,24.2523,23.9265,24.2325,7045.0745632804,0
+XSMO.US,D,20151104,000000,24.1352,24.2901,24.1252,24.2226,4428.9652919608,0
+XSMO.US,D,20151105,000000,24.2226,24.2226,24.2226,24.2226,310.02757043726,0
+XSMO.US,D,20151106,000000,24.4521,24.4521,24.4043,24.4043,2823.465373625,0
+XSMO.US,D,20151109,000000,24.155,24.155,24.155,24.155,515.37050670089,0
+XSMO.US,D,20151110,000000,24.0418,24.0606,23.9463,23.9463,522.4165878472,0
+XSMO.US,D,20151111,000000,23.9463,23.9463,23.9463,23.9463,101.66488511092,0
+XSMO.US,D,20151112,000000,23.7725,23.7725,23.7725,23.7725,2611.0763562151,0
+XSMO.US,D,20151113,000000,23.4854,23.4854,23.4467,23.4467,522.4165878472,0
+XSMO.US,D,20151116,000000,23.3979,23.4169,23.3433,23.4169,3131.4797780205,0
+XSMO.US,D,20151117,000000,23.4169,23.4169,23.4169,23.4169,101.66488511092,0
+XSMO.US,D,20151118,000000,23.6464,23.6464,23.6076,23.6076,522.4165878472,0
+XSMO.US,D,20151119,000000,23.7626,23.7626,23.7626,23.7626,310.02757043726,0
+XSMO.US,D,20151120,000000,24.0418,24.0418,23.9752,24.0228,1461.5585463471,0
+XSMO.US,D,20151123,000000,24.0804,24.0804,24.0804,24.0804,1045.8397587153,0
+XSMO.US,D,20151124,000000,24.0228,24.3099,23.9463,24.3099,2192.3378195206,0
+XSMO.US,D,20151125,000000,24.2226,24.5196,24.2226,24.4709,1772.5926998052,0
+XSMO.US,D,20151127,000000,24.4321,24.6368,24.4321,24.6368,10857.004463429,0
+XSMO.US,D,20151130,000000,24.8157,24.8157,24.4908,24.4908,1567.2497635416,0
+XSMO.US,D,20151201,000000,24.4908,24.4908,24.4908,24.4908,166.08619844853,0
+XSMO.US,D,20151202,000000,24.6468,24.6468,24.6368,24.6368,1108.2479060111,0
+XSMO.US,D,20151203,000000,24.6368,24.6368,24.6368,24.6368,416.72537065268,0
+XSMO.US,D,20151204,000000,24.0129,24.1938,24.0129,24.1938,1772.5926998052,0
+XSMO.US,D,20151207,000000,23.994,23.994,23.8023,23.8113,10230.90982443,0
+XSMO.US,D,20151208,000000,23.8113,23.8113,23.8113,23.8113,102.67146813182,0
+XSMO.US,D,20151209,000000,23.7526,23.7526,23.5043,23.5043,6264.9727220827,0
+XSMO.US,D,20151210,000000,23.541,23.7238,23.541,23.7238,416.72537065268,0
+XSMO.US,D,20151211,000000,23.3235,23.3235,22.9877,22.9877,1772.5926998052,0
+XSMO.US,D,20151214,000000,22.643,22.8813,22.5654,22.7592,4145.108880067,0
+XSMO.US,D,20151215,000000,23.1596,23.2271,23.1596,23.2271,310.02757043726,0
+XSMO.US,D,20151216,000000,23.541,23.6264,23.4755,23.6264,1567.2497635416,0
+XSMO.US,D,20151217,000000,23.5311,23.55,23.4655,23.4755,7621.8466342562,0
+XSMO.US,D,20151218,000000,23.3613,23.3613,23.2271,23.2271,522.4165878472,0
+XSMO.US,D,20151221,000000,23.3036,23.3036,23.2072,23.2658,4802.4075927148,0
+XSMO.US,D,20151222,000000,23.1784,23.4467,23.1784,23.4467,2094.6992664933,0
+XSMO.US,D,20151223,000000,23.7139,23.7139,23.694,23.694,522.4165878472,0
+XSMO.US,D,20151228,000000,23.5192,23.5599,23.5192,23.5599,331.16581387616,0
+XSMO.US,D,20151229,000000,23.7268,23.7825,23.7268,23.7825,653.27238056422,0
+XSMO.US,D,20151230,000000,23.6166,23.6166,23.6166,23.6166,261.71158543405,0
+XSMO.US,D,20151231,000000,23.4169,23.4715,23.4169,23.4715,1394.1174839468,0
+XSMO.US,D,20160104,000000,22.4701,22.5654,22.4701,22.5466,2447.0033238083,0
+XSMO.US,D,20160105,000000,22.7592,22.7592,22.5078,22.6042,1592.4143390641,0
+XSMO.US,D,20160106,000000,22.184,22.2674,22.184,22.2674,511.34417461729,0
+XSMO.US,D,20160107,000000,21.875,21.8999,21.6078,21.6346,5441.5878109864,0
+XSMO.US,D,20160108,000000,21.6256,21.6256,21.261,21.261,5742.5561342356,0
+XSMO.US,D,20160111,000000,21.0534,21.0902,20.8885,20.9759,8267.0663506532,0
+XSMO.US,D,20160112,000000,20.9451,20.9461,20.9381,20.9461,1086.1030795513,0
+XSMO.US,D,20160113,000000,20.6948,20.6948,20.6948,20.6948,1515.9140294757,0
+XSMO.US,D,20160114,000000,20.0958,20.8865,19.9984,20.7733,2844.6036170639,0
+XSMO.US,D,20160115,000000,20.0958,20.2447,19.9417,20.198,8877.0556613187,0
+XSMO.US,D,20160119,000000,20.4792,20.4792,19.6834,19.9984,7933.8873707353,0
+XSMO.US,D,20160120,000000,19.4261,20.4305,19.2046,20.4305,12732.268631367,0
+XSMO.US,D,20160121,000000,20.1524,20.4275,20.1066,20.1722,4571.9000809286,0
+XSMO.US,D,20160122,000000,20.5557,20.7246,20.4107,20.651,7782.8999176002,0
+XSMO.US,D,20160125,000000,20.668,20.668,20.668,20.668,355.32380637777,0
+XSMO.US,D,20160126,000000,20.5606,20.5746,20.5606,20.5746,646.22629941792,0
+XSMO.US,D,20160127,000000,20.3609,20.4593,20.1046,20.1046,4954.4016288707,0
+XSMO.US,D,20160128,000000,20.0083,20.0858,19.9049,19.9209,3164.6970177102,0
+XSMO.US,D,20160129,000000,20.3421,20.5746,20.207,20.5746,1752.4610393872,0
+XSMO.US,D,20160201,000000,20.3321,20.5845,20.3321,20.5845,2536.5892126685,0
+XSMO.US,D,20160202,000000,20.4107,20.4107,20.1146,20.1146,1333.7225026927,0
+XSMO.US,D,20160203,000000,19.7689,20.057,19.7689,20.057,1006.5830209002,0
+XSMO.US,D,20160204,000000,20.3013,20.3013,19.9974,20.0063,1908.4814076268,0
+XSMO.US,D,20160205,000000,19.4172,19.4172,19.1738,19.1738,757.95701473784,0
+XSMO.US,D,20160208,000000,18.9443,18.9443,18.3571,18.5787,4409.8402145637,0
+XSMO.US,D,20160209,000000,18.4664,18.5618,18.2667,18.4545,2389.628091617,0
+XSMO.US,D,20160210,000000,18.7813,18.8867,18.4009,18.4009,2725.8268205977,0
+XSMO.US,D,20160211,000000,18.0948,18.4088,18.0948,18.2131,855.59556776516,0
+XSMO.US,D,20160212,000000,18.3025,18.6562,18.3025,18.6562,1360.900244257,0
+XSMO.US,D,20160217,000000,19.6218,19.6606,19.6218,19.6338,1491.7560369741,0
+XSMO.US,D,20160218,000000,19.6138,19.6138,19.6138,19.6138,333.17897991796,0
+XSMO.US,D,20160219,000000,19.4261,19.7003,19.4261,19.7003,641.19338431342,0
+XSMO.US,D,20160222,000000,20.1046,20.1046,19.9785,20.057,5625.7925038111,0
+XSMO.US,D,20160223,000000,19.9844,19.9844,19.9209,19.9209,1099.188658823,0
+XSMO.US,D,20160224,000000,19.9507,19.9596,19.9357,19.9507,770.03601098864,0
+XSMO.US,D,20160225,000000,20.1524,20.1524,20.1046,20.1046,1727.2964638647,0
+XSMO.US,D,20160226,000000,20.4007,20.4553,20.4007,20.4305,715.68052786003,0
+XSMO.US,D,20160229,000000,20.5557,20.6779,20.4643,20.4891,4371.5900597695,0
+XSMO.US,D,20160301,000000,20.5547,20.7246,20.4693,20.7246,903.91155276837,0
+XSMO.US,D,20160302,000000,20.7345,20.8885,20.7345,20.8885,2739.9189828903,0
+XSMO.US,D,20160303,000000,20.9958,21.0802,20.9958,21.0802,760.97676380054,0
+XSMO.US,D,20160304,000000,21.1478,21.3823,21.1478,21.2074,5518.0881205748,0
+XSMO.US,D,20160307,000000,21.1478,21.5502,21.1478,21.4548,1835.000847101,0
+XSMO.US,D,20160308,000000,21.3703,21.3703,21.0246,21.0246,2177.2390742071,0
+XSMO.US,D,20160309,000000,20.9034,21.0534,20.9034,21.0534,1024.7015152764,0
+XSMO.US,D,20160310,000000,21.0703,21.0703,20.6402,20.6402,1207.8996250802,0
+XSMO.US,D,20160311,000000,21.108,21.125,21.0444,21.124,1013.6291020465,0
+XSMO.US,D,20160315,000000,20.957,20.965,20.7375,20.7375,3753.5480849368,0
+XSMO.US,D,20160316,000000,20.7782,20.8389,20.7782,20.8389,787.14792234394,0
+XSMO.US,D,20160317,000000,20.7057,20.9858,20.7057,20.9531,2306.0817008823,0
+XSMO.US,D,20160318,000000,21.128,21.3415,21.128,21.3335,1064.9648361124,0
+XSMO.US,D,20160321,000000,21.2412,21.2461,21.2273,21.2461,783.12159026034,0
+XSMO.US,D,20160323,000000,20.961,20.961,20.8289,20.8289,492.21909722019,0
+XSMO.US,D,20160324,000000,20.6948,20.8726,20.6948,20.8726,1589.3945900014,0
+XSMO.US,D,20160328,000000,20.7822,20.9421,20.7822,20.9421,809.29274880375,0
+XSMO.US,D,20160329,000000,20.9948,21.5988,20.9749,21.5988,8055.6839162642,0
+XSMO.US,D,20160330,000000,21.567,21.6694,21.56,21.6256,1630.6644938583,0
+XSMO.US,D,20160331,000000,21.7409,21.8839,21.7091,21.8839,2376.5425123453,0
+XSMO.US,D,20160401,000000,21.7031,21.9247,21.7031,21.9247,407.66612346457,0
+XSMO.US,D,20160404,000000,21.8085,21.9515,21.8085,21.8969,738.83193734074,0
+XSMO.US,D,20160405,000000,21.6773,21.6773,21.6644,21.6644,2029.2713701348,0
+XSMO.US,D,20160406,000000,21.722,21.8849,21.6862,21.8849,877.74039422496,0
+XSMO.US,D,20160407,000000,21.8481,21.8481,21.6942,21.7121,2479.2139804772,0
+XSMO.US,D,20160408,000000,21.8929,21.8929,21.6743,21.7309,25407.162030541,0
+XSMO.US,D,20160411,000000,21.875,21.9912,21.7121,21.7349,20741.649728669,0
+XSMO.US,D,20160412,000000,21.726,21.7607,21.6842,21.7607,1082.0767474677,0
+XSMO.US,D,20160413,000000,22.1631,22.3261,22.1631,22.3261,1135.4256475754,0
+XSMO.US,D,20160414,000000,22.3757,22.3757,22.2684,22.3559,834.45732432625,0
+XSMO.US,D,20160415,000000,22.3657,22.3657,22.3091,22.3459,1960.8237247136,0
+XSMO.US,D,20160418,000000,22.5088,22.6052,22.5088,22.6052,441.88994617518,0
+XSMO.US,D,20160419,000000,22.6926,22.6926,22.4621,22.481,1113.2808211156,0
+XSMO.US,D,20160420,000000,22.5376,22.7781,22.481,22.7393,4934.2699684527,0
+XSMO.US,D,20160421,000000,22.6518,22.7135,22.6499,22.6499,1150.5243928889,0
+XSMO.US,D,20160422,000000,22.634,22.8655,22.634,22.8168,3274.4145669883,0
+XSMO.US,D,20160425,000000,22.5575,22.6738,22.5575,22.6062,1558.1905163535,0
+XSMO.US,D,20160426,000000,22.6042,22.7592,22.5664,22.7592,3078.1308779128,0
+XSMO.US,D,20160427,000000,22.637,22.7602,22.637,22.7602,257.68525335045,0
+XSMO.US,D,20160428,000000,22.7781,22.7781,22.5476,22.5476,3664.9687790976,0
+XSMO.US,D,20160429,000000,22.2297,22.2396,22.1532,22.2396,1950.7578945046,0
+XSMO.US,D,20160502,000000,22.2197,22.4433,22.2197,22.4433,2212.4694799386,0
+XSMO.US,D,20160503,000000,22.3757,22.3757,22.0886,22.1432,4418.8994617518,0
+XSMO.US,D,20160504,000000,21.8343,21.8481,21.8085,21.8183,1104.2215739275,0
+XSMO.US,D,20160505,000000,21.9127,21.9127,21.7607,21.7607,682.46328817033,0
+XSMO.US,D,20160506,000000,21.7121,21.7508,21.6346,21.7508,4081.6941497502,0
+XSMO.US,D,20160509,000000,21.8183,22.1184,21.7409,22.1184,11557.586245976,0
+XSMO.US,D,20160510,000000,22.0688,22.1284,21.9982,22.1284,1194.8140458085,0
+XSMO.US,D,20160511,000000,22.0588,22.0688,21.9326,21.9326,773.05576005134,0
+XSMO.US,D,20160512,000000,21.5878,21.6445,21.5878,21.6445,314.05390252086,0
+XSMO.US,D,20160513,000000,21.6704,21.7607,21.6704,21.7607,1459.5453803053,0
+XSMO.US,D,20160516,000000,21.6743,21.9704,21.6743,21.9704,631.12755410442,0
+XSMO.US,D,20160517,000000,21.8383,21.875,21.4717,21.4717,2722.807071535,0
+XSMO.US,D,20160518,000000,21.565,21.7707,21.565,21.6256,1667.9080656316,0
+XSMO.US,D,20160519,000000,21.4717,21.4717,21.265,21.4259,1024.7015152764,0
+XSMO.US,D,20160520,000000,21.6186,21.8085,21.6128,21.8085,1428.3413066574,0
+XSMO.US,D,20160523,000000,21.9595,22.0638,21.9595,21.9912,1511.8876973921,0
+XSMO.US,D,20160524,000000,22.3559,22.4999,22.3559,22.4999,1838.0205961637,0
+XSMO.US,D,20160525,000000,22.5575,22.5664,22.5088,22.5664,381.49496492117,0
+XSMO.US,D,20160527,000000,22.7314,22.8059,22.7314,22.7781,2529.5431315222,0
+XSMO.US,D,20160601,000000,23.0175,23.0741,23.0175,23.0741,433.83728200798,0
+XSMO.US,D,20160602,000000,23.1904,23.1904,23.1049,23.1049,497.25201232469,0
+XSMO.US,D,20160603,000000,23.1128,23.1128,23.1128,23.1128,514.36392367999,0
+XSMO.US,D,20160606,000000,23.3721,23.3791,23.3721,23.3721,1178.7087174741,0
+XSMO.US,D,20160608,000000,23.3999,23.5629,23.3999,23.5629,1872.2444188743,0
+XSMO.US,D,20160609,000000,23.4745,23.4745,23.3751,23.3999,1292.4525988358,0
+XSMO.US,D,20160613,000000,22.8655,22.8655,22.6738,22.6738,407.66612346457,0
+XSMO.US,D,20160614,000000,22.624,22.7681,22.5376,22.5376,2763.070392371,0
+XSMO.US,D,20160615,000000,22.7781,22.8565,22.7781,22.8565,665.35137681502,0
+XSMO.US,D,20160616,000000,22.5854,22.634,22.3559,22.634,4323.2740747663,0
+XSMO.US,D,20160617,000000,22.635,22.635,22.482,22.482,1781.6519469933,0
+XSMO.US,D,20160620,000000,22.8476,22.9757,22.8476,22.8953,1441.4268859291,0
+XSMO.US,D,20160621,000000,22.5297,22.6648,22.5297,22.6648,1120.3269022619,0
+XSMO.US,D,20160622,000000,22.6906,22.6906,22.5674,22.5674,1974.9158870062,0
+XSMO.US,D,20160623,000000,22.9141,23.0473,22.9141,23.0473,2353.3911028646,0
+XSMO.US,D,20160624,000000,22.0886,22.3877,22.0886,22.2982,2205.4233987923,0
+XSMO.US,D,20160627,000000,22.03,22.03,21.4637,21.572,3952.851523075,0
+XSMO.US,D,20160628,000000,21.9813,21.9813,21.9227,21.9227,1092.1425776767,0
+XSMO.US,D,20160629,000000,22.2893,22.4443,22.2893,22.4443,698.56861650473,0
+XSMO.US,D,20160630,000000,22.5297,22.7065,22.4532,22.7065,2648.3199279884,0
+XSMO.US,D,20160701,000000,23.0344,23.0344,22.8853,22.9728,1770.5795337634,0
+XSMO.US,D,20160705,000000,22.7522,22.8039,22.7224,22.7274,3477.7443372101,0
+XSMO.US,D,20160706,000000,22.9052,23.0284,22.9052,23.0006,2808.3666283115,0
+XSMO.US,D,20160707,000000,23.0006,23.1635,23.0006,23.1635,321.09998366716,0
+XSMO.US,D,20160708,000000,23.4009,23.6662,23.4009,23.6662,622.06830691631,0
+XSMO.US,D,20160711,000000,23.9135,23.9135,23.9135,23.9135,221.44826459804,0
+XSMO.US,D,20160712,000000,24.0288,24.1312,24,24.1262,6408.9140940715,0
+XSMO.US,D,20160713,000000,24.1898,24.1898,23.9801,23.9801,1229.0378685191,0
+XSMO.US,D,20160714,000000,23.9901,23.9921,23.9325,23.9325,805.26641672015,0
+XSMO.US,D,20160715,000000,23.9613,24,23.8937,23.9235,2722.807071535,0
+XSMO.US,D,20160719,000000,24.0189,24.0189,23.7884,23.8341,1491.7560369741,0
+XSMO.US,D,20160720,000000,23.8937,24.1709,23.8937,24.161,411.69245554818,0
+XSMO.US,D,20160721,000000,24.1808,24.2653,23.9424,23.9424,4867.8354890733,0
+XSMO.US,D,20160722,000000,23.9523,24.1898,23.9523,24.1898,1189.781130704,0
+XSMO.US,D,20160725,000000,24.2196,24.2196,24.141,24.151,1074.0240833005,0
+XSMO.US,D,20160726,000000,24.2295,24.2295,24.1808,24.2295,2734.8860677858,0
+XSMO.US,D,20160727,000000,24.3348,24.3825,24.3348,24.3825,3229.1183310478,0
+XSMO.US,D,20160728,000000,24.4023,24.4023,24.3169,24.4023,7522.1949151871,0
+XSMO.US,D,20160729,000000,24.5077,24.5256,24.4023,24.4401,16671.027992148,0
+XSMO.US,D,20160801,000000,24.4501,24.5077,24.3925,24.4848,8432.1459660808,0
+XSMO.US,D,20160803,000000,24.1898,24.3259,24.1898,24.3259,474.10060284399,0
+XSMO.US,D,20160804,000000,24.3925,24.4023,24.3169,24.3725,1978.9422190898,0
+XSMO.US,D,20160805,000000,24.5672,24.6636,24.5672,24.6438,1649.7895712554,0
+XSMO.US,D,20160808,000000,24.5842,24.5842,24.5593,24.5593,553.6206614951,0
+XSMO.US,D,20160810,000000,24.4301,24.4689,24.3895,24.4023,676.42379004492,0
+XSMO.US,D,20160811,000000,24.4789,24.4789,24.46,24.46,986.45136048218,0
+XSMO.US,D,20160812,000000,24.5176,24.5375,24.462,24.5176,1193.8074627876,0
+XSMO.US,D,20160815,000000,24.5275,24.8127,24.5275,24.8127,1094.1557437185,0
+XSMO.US,D,20160816,000000,24.615,24.615,24.5394,24.5663,3990.0950948483,0
+XSMO.US,D,20160817,000000,24.4113,24.4113,24.3647,24.3925,5801.9445324687,0
+XSMO.US,D,20160818,000000,24.5176,24.5176,24.5176,24.5176,184.20469282473,0
+XSMO.US,D,20160819,000000,24.5842,24.5842,24.5474,24.5474,269.76424960125,0
+XSMO.US,D,20160822,000000,24.5275,24.5574,24.5275,24.5394,5248.3238709736,0
+XSMO.US,D,20160823,000000,24.7749,24.7749,24.7739,24.7739,833.45074130535,0
+XSMO.US,D,20160824,000000,24.7849,24.7987,24.46,24.46,3399.2308615799,0
+XSMO.US,D,20160825,000000,24.6239,24.6478,24.4987,24.4987,1669.9212316734,0
+XSMO.US,D,20160826,000000,24.4888,24.7302,24.4401,24.4401,1053.8924228825,0
+XSMO.US,D,20160829,000000,24.6984,24.6984,24.6984,24.6984,211.38243438904,0
+XSMO.US,D,20160830,000000,24.6636,24.757,24.6636,24.6736,2170.1929930608,0
+XSMO.US,D,20160901,000000,24.5672,24.5672,24.5375,24.5375,494.23226326199,0
+XSMO.US,D,20160902,000000,24.755,24.7699,24.7481,24.7481,727.75952411083,0
+XSMO.US,D,20160906,000000,24.9567,24.9567,24.9567,24.9567,853.58240172336,0
+XSMO.US,D,20160907,000000,24.9766,25.1038,24.9766,25.0938,2510.4180541251,0
+XSMO.US,D,20160908,000000,25.1892,25.1892,25.054,25.0838,2264.8117970254,0
+XSMO.US,D,20160909,000000,24.8524,24.8524,24.3348,24.3348,2221.5287271267,0
+XSMO.US,D,20160912,000000,24.4301,24.615,24.4301,24.615,371.42913471217,0
+XSMO.US,D,20160913,000000,24.5176,24.5176,24.1342,24.307,1625.6315787538,0
+XSMO.US,D,20160914,000000,24.3547,24.4073,24.2971,24.3338,3556.2578128404,0
+XSMO.US,D,20160915,000000,24.6924,24.6924,24.6924,24.6924,103.67805115272,0
+XSMO.US,D,20160916,000000,24.6606,24.6606,24.6518,24.6518,425.78461784078,0
+XSMO.US,D,20160919,000000,24.765,24.9169,24.765,24.8693,741.85168640344,0
+XSMO.US,D,20160920,000000,24.6815,24.7094,24.6815,24.7094,475.10718586489,0
+XSMO.US,D,20160921,000000,24.7382,25.0034,24.7183,25.0034,812.31249786645,0
+XSMO.US,D,20160922,000000,25.1782,25.3411,25.1684,25.3411,2828.4982887295,0
+XSMO.US,D,20160923,000000,25.3193,25.3193,25.2408,25.2835,1346.8080819644,0
+XSMO.US,D,20160926,000000,25.0203,25.0203,24.9259,24.9259,2471.16131631,0
+XSMO.US,D,20160927,000000,25.0521,25.1216,24.9448,25.0521,2427.8782464112,0
+XSMO.US,D,20160928,000000,25.072,25.216,25.072,25.216,12567.189015939,0
+XSMO.US,D,20160929,000000,24.9309,24.9309,24.8216,24.8315,969.33944912688,0
+XSMO.US,D,20160930,000000,24.9935,25.0044,24.9935,24.9935,815.33224692915,0
+XSMO.US,D,20161003,000000,24.9359,25.0034,24.8881,24.9855,4293.0765841393,0
+XSMO.US,D,20161004,000000,25.1068,25.1068,24.8733,24.8733,1068.991168196,0
+XSMO.US,D,20161005,000000,25.1604,25.1604,25.1514,25.1514,613.00905972821,0
+XSMO.US,D,20161006,000000,24.9547,25.0064,24.9547,25.0064,2043.3635324274,0
+XSMO.US,D,20161007,000000,24.8783,24.8783,24.8783,24.8783,312.04073647906,0
+XSMO.US,D,20161010,000000,25.1316,25.2001,25.1116,25.1116,9317.939024473,0
+XSMO.US,D,20161011,000000,25.072,25.072,24.765,24.7829,1288.4262667522,0
+XSMO.US,D,20161013,000000,24.1362,24.2682,24.1362,24.2414,2009.1397097168,0
+XSMO.US,D,20161017,000000,24.0258,24.0348,23.9781,24.0348,2033.2977022184,0
+XSMO.US,D,20161018,000000,24.2226,24.2226,24.158,24.1868,1363.9199933198,0
+XSMO.US,D,20161019,000000,24.0606,24.2166,24.0606,24.139,2961.3672474883,0
+XSMO.US,D,20161020,000000,24.1292,24.1371,24.0328,24.0328,3827.0286454625,0
+XSMO.US,D,20161021,000000,23.9682,23.9831,23.9205,23.9394,1634.6908259419,0
+XSMO.US,D,20161024,000000,24.2861,24.2861,24.148,24.2066,781.10842421854,0
+XSMO.US,D,20161025,000000,24.1868,24.1868,23.8609,23.9295,613.00905972821,0
+XSMO.US,D,20161026,000000,23.7755,23.7755,23.543,23.543,1008.596186942,0
+XSMO.US,D,20161027,000000,23.2082,23.2082,23.1496,23.1496,737.82535431984,0
+XSMO.US,D,20161028,000000,23.248,23.2579,23.248,23.2579,206.34951928454,0
+XSMO.US,D,20161031,000000,23.1794,23.1884,23.1794,23.1884,778.08867515584,0
+XSMO.US,D,20161101,000000,23.1993,23.1993,22.9101,23.0542,2524.5102164177,0
+XSMO.US,D,20161102,000000,23.0066,23.0066,22.8138,22.8138,1195.8206288294,0
+XSMO.US,D,20161103,000000,22.6558,22.6558,22.4045,22.4045,2037.324034302,0
+XSMO.US,D,20161104,000000,22.7095,22.8039,22.626,22.626,1924.5867359612,0
+XSMO.US,D,20161107,000000,23.0672,23.0672,23.0374,23.0374,1322.6500894628,0
+XSMO.US,D,20161108,000000,23.0254,23.244,23.0254,23.1506,2513.4378031878,0
+XSMO.US,D,20161109,000000,23.6523,23.7268,23.6523,23.7268,4898.0329797003,0
+XSMO.US,D,20161110,000000,24.1282,24.2364,23.8739,24.0736,2202.4036497296,0
+XSMO.US,D,20161111,000000,24.3617,24.3617,24.3617,24.3617,645.21971639702,0
+XSMO.US,D,20161114,000000,25.1018,25.1018,24.7282,24.8504,2440.9638256829,0
+XSMO.US,D,20161115,000000,24.7382,24.8881,24.7382,24.8881,504.29809347099,0
+XSMO.US,D,20161116,000000,24.7739,24.9359,24.7739,24.8315,3735.4295905606,0
+XSMO.US,D,20161117,000000,24.8415,25.0521,24.8415,25.0372,2232.6011403566,0
+XSMO.US,D,20161121,000000,25.2746,25.2935,25.1574,25.2557,2994.584487178,0
+XSMO.US,D,20161122,000000,25.1842,25.1991,25.1842,25.1991,2176.2324911862,0
+XSMO.US,D,20161123,000000,25.21,25.4743,25.21,25.4743,1517.9271955175,0
+XSMO.US,D,20161125,000000,25.5716,25.5936,25.5716,25.5746,2543.6352938148,0
+XSMO.US,D,20161128,000000,25.3531,25.3531,25.3074,25.3153,541.5416652443,0
+XSMO.US,D,20161129,000000,25.3303,25.3879,25.2657,25.3779,2930.1631738404,0
+XSMO.US,D,20161130,000000,25.1782,25.1782,24.9309,24.9309,4655.4464716634,0
+XSMO.US,D,20161201,000000,24.9329,24.9329,24.3527,24.3527,3109.3349515607,0
+XSMO.US,D,20161202,000000,24.3845,24.4331,24.3845,24.3875,1063.9582530915,0
+XSMO.US,D,20161205,000000,24.765,24.7829,24.765,24.7829,855.59556776516,0
+XSMO.US,D,20161206,000000,24.9955,24.9955,24.9955,24.9955,326.13289877166,0
+XSMO.US,D,20161207,000000,24.9091,25.1922,24.9091,25.1922,1370.9660744661,0
+XSMO.US,D,20161208,000000,25.2458,25.6214,25.1872,25.5528,15201.416781634,0
+XSMO.US,D,20161209,000000,25.8041,25.8041,25.5428,25.5806,13280.856377757,0
+XSMO.US,D,20161212,000000,25.2657,25.2657,25.2557,25.2567,11862.580901309,0
+XSMO.US,D,20161213,000000,25.4653,25.5657,25.3501,25.3889,22092.484142718,0
+XSMO.US,D,20161214,000000,25.3273,25.3362,25.1584,25.1584,987.45794350308,0
+XSMO.US,D,20161215,000000,25.3998,25.3998,25.3671,25.3671,531.4758350353,0
+XSMO.US,D,20161216,000000,25.523,25.523,25.3889,25.3889,1058.925337987,0
+XSMO.US,D,20161219,000000,25.4882,25.523,25.4147,25.4147,831.43757526355,0
+XSMO.US,D,20161220,000000,25.4763,25.5906,25.4763,25.5906,431.82411596618,0
+XSMO.US,D,20161221,000000,25.4653,25.4653,25.4653,25.4653,130.85579271702,0
+XSMO.US,D,20161222,000000,25.513,25.513,25.0819,25.1116,3690.1333546201,0
+XSMO.US,D,20161223,000000,25.216,25.2895,25.206,25.2895,11138.847709281,0
+XSMO.US,D,20161227,000000,25.4962,25.4962,25.4962,25.4962,456.98869148868,0
+XSMO.US,D,20161228,000000,25.1812,25.1812,25.1812,25.1812,1713.2043015721,0
+XSMO.US,D,20161229,000000,25.1684,25.216,25.072,25.1058,1758.5005375126,0
+XSMO.US,D,20161230,000000,25.0352,25.0352,24.9746,24.9845,2261.7920479627,0
+XSMO.US,D,20170103,000000,25.3601,25.3601,24.9845,25.072,1312.5842592538,0
+XSMO.US,D,20170104,000000,25.659,25.659,25.659,25.659,258.69183637135,0
+XSMO.US,D,20170105,000000,25.3889,25.4693,25.3889,25.4693,1385.0582367587,0
+XSMO.US,D,20170106,000000,25.5428,25.5428,25.3511,25.3949,1984.9817172152,0
+XSMO.US,D,20170109,000000,25.2935,25.3461,25.1742,25.3034,13703.621246535,0
+XSMO.US,D,20170110,000000,25.1882,25.3601,25.1882,25.3601,2249.7130517119,0
+XSMO.US,D,20170111,000000,25.3034,25.3034,25.3034,25.3034,414.71220461088,0
+XSMO.US,D,20170112,000000,24.9736,25.1146,24.9647,25.0998,3094.2362062472,0
+XSMO.US,D,20170113,000000,25.1782,25.4653,25.1782,25.4276,5397.2981580668,0
+XSMO.US,D,20170117,000000,25.0511,25.0511,24.9507,24.9507,8196.6055391902,0
+XSMO.US,D,20170118,000000,24.8465,24.9845,24.8465,24.8633,625.08805597901,0
+XSMO.US,D,20170119,000000,25.0123,25.0123,24.7282,24.7471,1587.3814239596,0
+XSMO.US,D,20170120,000000,24.8803,24.8803,24.8265,24.8395,848.54948661886,0
+XSMO.US,D,20170124,000000,24.8315,25.1584,24.8216,25.1414,1908.4814076268,0
+XSMO.US,D,20170125,000000,25.3094,25.3889,25.3094,25.3889,1344.7949159226,0
+XSMO.US,D,20170126,000000,25.1762,25.1762,25.1664,25.1664,503.29151045009,0
+XSMO.US,D,20170127,000000,25.0123,25.1336,24.9845,25.1038,1543.09177104,0
+XSMO.US,D,20170130,000000,24.9845,24.9845,24.6239,24.8117,9081.3920145615,0
+XSMO.US,D,20170131,000000,24.7004,25.062,24.7004,25.062,3832.061560567,0
+XSMO.US,D,20170201,000000,25.2259,25.2259,24.9379,24.9477,2237.6340554611,0
+XSMO.US,D,20170202,000000,24.9547,24.9547,24.9339,24.9359,889.81939047576,0
+XSMO.US,D,20170203,000000,25.1018,25.225,25.1018,25.1584,1449.4795500963,0
+XSMO.US,D,20170206,000000,25.1971,25.216,25.0302,25.0302,19356.591491911,0
+XSMO.US,D,20170207,000000,25.0322,25.0322,25.0123,25.0123,1342.7817498808,0
+XSMO.US,D,20170208,000000,24.9835,24.9835,24.9229,24.9229,1116.3005701783,0
+XSMO.US,D,20170209,000000,25.2657,25.4097,25.2657,25.4097,1494.7757860368,0
+XSMO.US,D,20170210,000000,25.6234,25.7535,25.6234,25.678,1967.8698058599,0
+XSMO.US,D,20170213,000000,25.8538,25.8538,25.674,25.674,15874.820822617,0
+XSMO.US,D,20170214,000000,25.659,25.7942,25.659,25.7167,19101.925987622,0
+XSMO.US,D,20170215,000000,25.7942,25.9482,25.7942,25.9482,442.89652919608,0
+XSMO.US,D,20170216,000000,25.8837,25.8837,25.7843,25.7843,856.60215078606,0
+XSMO.US,D,20170217,000000,25.9571,25.9571,25.8717,25.9482,2214.4826459804,0
+XSMO.US,D,20170221,000000,26.1478,26.1478,26.0147,26.0147,1211.9259571638,0
+XSMO.US,D,20170222,000000,25.9979,26.0147,25.982,26.0147,1654.8224863599,0
+XSMO.US,D,20170223,000000,25.8538,25.8538,25.8131,25.8131,1285.4065176895,0
+XSMO.US,D,20170224,000000,25.8587,25.8587,25.8587,25.8587,279.83007981025,0
+XSMO.US,D,20170227,000000,25.9303,26.273,25.9303,26.2104,3836.0878926506,0
+XSMO.US,D,20170228,000000,26.0694,26.0694,25.9203,25.9323,1862.1785886653,0
+XSMO.US,D,20170301,000000,26.285,26.4251,26.285,26.3416,18706.338860409,0
+XSMO.US,D,20170302,000000,26.2244,26.2244,26.118,26.118,1294.4657648776,0
+XSMO.US,D,20170303,000000,26.0018,26.1478,26.0018,26.0515,81192.99963185,0
+XSMO.US,D,20170306,000000,25.9492,26.0515,25.8837,26.0147,33043.10082709,0
+XSMO.US,D,20170307,000000,26.0147,26.0147,25.8081,25.8339,20799.024960861,0
+XSMO.US,D,20170308,000000,25.9383,25.9839,25.9303,25.9353,9083.4051806033,0
+XSMO.US,D,20170309,000000,25.9025,25.9025,25.8041,25.8637,6162.3012539509,0
+XSMO.US,D,20170310,000000,25.9383,26.0048,25.8339,26.0048,19845.790840068,0
+XSMO.US,D,20170313,000000,26.0247,26.0982,25.9661,26.0048,120416.52020726,0
+XSMO.US,D,20170314,000000,26.0426,26.0426,25.7634,25.8975,96344.08726244,0
+XSMO.US,D,20170315,000000,26.1876,26.1876,26.1876,26.1876,1110.2610720529,0
+XSMO.US,D,20170316,000000,26.4171,26.4171,26.2452,26.3108,3659.9358639931,0
+XSMO.US,D,20170317,000000,26.4271,26.4271,26.3416,26.3416,838.48365640985,0
+XSMO.US,D,20170320,000000,26.4559,26.4559,26.2532,26.283,4505.4656015492,0
+XSMO.US,D,20170321,000000,26.2681,26.2681,25.7455,25.7455,3977.0095155766,0
+XSMO.US,D,20170322,000000,25.5706,25.6581,25.4823,25.6581,7246.3911674604,0
+XSMO.US,D,20170323,000000,25.6382,25.8817,25.6382,25.823,4336.359654038,0
+XSMO.US,D,20170324,000000,25.8915,25.974,25.8459,25.8459,3410.3032748098,0
+XSMO.US,D,20170327,000000,25.5687,26.0138,25.5687,26.0138,3887.4236267165,0
+XSMO.US,D,20170328,000000,25.9193,26.0267,25.8329,26.0227,1136.4322305963,0
+XSMO.US,D,20170329,000000,25.974,26.1688,25.974,26.1688,4907.0922268884,0
+XSMO.US,D,20170330,000000,26.275,26.3187,26.275,26.277,1739.3754601155,0
+XSMO.US,D,20170331,000000,26.5234,26.5234,26.4459,26.4658,474.10060284399,0
+XSMO.US,D,20170403,000000,26.3565,26.3783,26.128,26.138,5451.6536411954,0
+XSMO.US,D,20170404,000000,26.0704,26.0704,25.9661,25.9661,610.99589368641,0
+XSMO.US,D,20170405,000000,26.2154,26.2244,25.9373,25.9373,13069.473943368,0
+XSMO.US,D,20170406,000000,25.8528,25.9561,25.8031,25.9561,2213.4760629595,0
+XSMO.US,D,20170407,000000,26.0982,26.124,26.0386,26.0386,11279.769332207,0
+XSMO.US,D,20170410,000000,26.3455,26.3455,26.1478,26.1478,1204.8798760175,0
+XSMO.US,D,20170411,000000,26.138,26.3416,26.0038,26.3416,9364.2418434344,0
+XSMO.US,D,20170412,000000,26.0654,26.138,26.0654,26.0892,820.36516203365,0
+XSMO.US,D,20170413,000000,25.9661,25.9661,25.9472,25.9581,808.28616578285,0
+XSMO.US,D,20170417,000000,26.0594,26.118,26.0594,26.118,208.36268532634,0
+XSMO.US,D,20170418,000000,26.2412,26.273,26.121,26.273,1613.552582503,0
+XSMO.US,D,20170419,000000,26.6287,26.6386,26.5234,26.5433,3883.3972946329,0
+XSMO.US,D,20170420,000000,26.8035,26.9943,26.8035,26.9943,3149.5982723967,0
+XSMO.US,D,20170421,000000,26.9079,26.9178,26.8115,26.8681,6546.8159679348,0
+XSMO.US,D,20170424,000000,27.1394,27.195,27.1394,27.1453,2239.6472215029,0
+XSMO.US,D,20170425,000000,27.4463,27.5407,27.3997,27.3997,2092.6861004515,0
+XSMO.US,D,20170426,000000,27.3897,27.65,27.3897,27.65,2124.8967571203,0
+XSMO.US,D,20170427,000000,27.66,27.66,27.6202,27.6202,411.69245554818,0
+XSMO.US,D,20170428,000000,27.6013,27.6013,27.3599,27.4165,4025.3255005798,0
+XSMO.US,D,20170501,000000,27.5447,27.5447,27.5149,27.5248,593.88398233111,0
+XSMO.US,D,20170502,000000,27.5377,27.5476,27.4761,27.5049,1355.8673291525,0
+XSMO.US,D,20170503,000000,27.3997,27.3997,27.3201,27.3699,3170.7365158356,0
+XSMO.US,D,20170504,000000,27.4771,27.5228,27.3997,27.5039,1992.0277983615,0
+XSMO.US,D,20170505,000000,27.5347,27.7066,27.5109,27.6907,7118.5551238061,0
+XSMO.US,D,20170508,000000,27.7156,27.7156,27.5924,27.5984,869.68773005776,0
+XSMO.US,D,20170509,000000,27.7245,27.7344,27.64,27.65,2112.8177608695,0
+XSMO.US,D,20170510,000000,27.64,27.8149,27.64,27.7881,2962.3738305092,0
+XSMO.US,D,20170511,000000,27.7205,27.8239,27.7205,27.8109,961.28678495968,0
+XSMO.US,D,20170512,000000,27.6788,27.8209,27.6788,27.7742,2511.424637146,0
+XSMO.US,D,20170515,000000,27.9559,28.0225,27.9212,27.9331,1698.1055562586,0
+XSMO.US,D,20170516,000000,27.8407,27.9371,27.8407,27.9371,763.99651286324,0
+XSMO.US,D,20170517,000000,27.6013,27.6013,27.3351,27.3351,9826.2634500276,0
+XSMO.US,D,20170518,000000,27.2526,27.4065,27.2526,27.4065,1843.0535112682,0
+XSMO.US,D,20170519,000000,27.4662,27.5884,27.4662,27.5884,845.52973755616,0
+XSMO.US,D,20170522,000000,27.6102,27.7066,27.5725,27.65,15950.314549184,0
+XSMO.US,D,20170523,000000,27.8973,27.8973,27.5824,27.6102,21588.186049246,0
+XSMO.US,D,20170524,000000,27.651,27.7235,27.6202,27.7235,30041.470258766,0
+XSMO.US,D,20170525,000000,27.7444,27.802,27.7364,27.7921,4695.7097924994,0
+XSMO.US,D,20170526,000000,27.6818,27.7642,27.6788,27.7642,5863.3460967436,0
+XSMO.US,D,20170530,000000,27.5347,27.6202,27.5347,27.6202,771.04259400954,0
+XSMO.US,D,20170531,000000,27.6013,27.6013,27.5248,27.5248,1074.0240833005,0
+XSMO.US,D,20170601,000000,27.8407,28.1298,27.8407,28.1298,19841.764507984,0
+XSMO.US,D,20170602,000000,28.3503,28.552,28.3205,28.552,5582.5094339124,0
+XSMO.US,D,20170605,000000,28.552,28.552,28.2719,28.3017,10027.580054208,0
+XSMO.US,D,20170606,000000,28.3345,28.4755,28.3345,28.3981,1550.1378521863,0
+XSMO.US,D,20170607,000000,28.5024,28.5024,28.3027,28.4755,2574.8393674627,0
+XSMO.US,D,20170608,000000,28.3791,28.7915,28.3791,28.6206,31341.975521769,0
+XSMO.US,D,20170609,000000,29.014,29.016,28.3017,28.4567,4378.6361409158,0
+XSMO.US,D,20170612,000000,28.0136,28.3603,28.0136,28.2719,1744.40837522,0
+XSMO.US,D,20170613,000000,28.4467,28.4656,28.4319,28.4319,750.91093359154,0
+XSMO.US,D,20170614,000000,28.5322,28.6017,28.2719,28.407,5374.1467485861,0
+XSMO.US,D,20170615,000000,28.114,28.2172,28.0613,28.1974,17281.017302815,0
+XSMO.US,D,20170616,000000,28.0832,28.1854,28.0832,28.1328,5490.9103790105,0
+XSMO.US,D,20170619,000000,28.25,28.25,28.25,28.25,235.54042689064,0
+XSMO.US,D,20170620,000000,28.4785,28.5998,28.3931,28.4021,5730.4771379848,0
+XSMO.US,D,20170621,000000,28.6047,28.6047,28.551,28.5739,1567.2497635416,0
+XSMO.US,D,20170622,000000,28.555,28.7597,28.555,28.7219,2249.7130517119,0
+XSMO.US,D,20170623,000000,28.6236,28.9901,28.6236,28.9901,1825.9415999129,0
+XSMO.US,D,20170626,000000,28.6812,28.9673,28.6812,28.8769,1788.6980281396,0
+XSMO.US,D,20170627,000000,28.71,28.8223,28.3991,28.3991,3695.1662697246,0
+XSMO.US,D,20170628,000000,28.8014,28.9017,28.8014,28.8819,2026.2516210721,0
+XSMO.US,D,20170629,000000,28.8919,28.8919,28.249,28.3901,10233.929573492,0
+XSMO.US,D,20170630,000000,28.5451,28.7,28.5451,28.6394,3787.7719076474,0
+XSMO.US,D,20170703,000000,28.6902,28.6902,28.3971,28.4407,2865.7418605028,0
+XSMO.US,D,20170705,000000,28.4119,28.4974,28.2659,28.4735,2227.5682252521,0
+XSMO.US,D,20170706,000000,28.2749,28.3623,28.0344,28.0344,3689.1267715992,0
+XSMO.US,D,20170707,000000,28.2292,28.5163,28.1984,28.4785,9343.1035999955,0
+XSMO.US,D,20170710,000000,28.4974,28.6614,28.2689,28.4875,10439.272509756,0
+XSMO.US,D,20170711,000000,28.72,28.8054,28.5808,28.5948,4422.9257938354,0
+XSMO.US,D,20170712,000000,29.018,29.0299,28.9603,28.9603,657.29871264782,0
+XSMO.US,D,20170713,000000,29.1054,29.1054,28.7666,28.9405,3621.6857091989,0
+XSMO.US,D,20170714,000000,28.8441,29.1034,28.8441,29.009,35840.395042172,0
+XSMO.US,D,20170717,000000,29.1342,29.1342,28.9305,28.9763,2806.3534622697,0
+XSMO.US,D,20170718,000000,28.9504,28.9504,28.7527,28.9007,1895.395828355,0
+XSMO.US,D,20170720,000000,29.0736,29.1242,29.0666,29.0954,3364.0004558484,0
+XSMO.US,D,20170721,000000,29.0388,29.0388,28.8879,28.9405,2136.9757533711,0
+XSMO.US,D,20170724,000000,28.8967,29.0428,28.8541,29.0428,531.4758350353,0
+XSMO.US,D,20170725,000000,29.0339,29.171,28.9961,29.1222,2951.3014172793,0
+XSMO.US,D,20170726,000000,29.163,29.2475,29.163,29.1819,3322.7305519915,0
+XSMO.US,D,20170727,000000,29.1819,29.2882,28.6424,28.8253,3270.3882349047,0
+XSMO.US,D,20170728,000000,28.6136,28.7716,28.6136,28.6912,7948.9861160488,0
+XSMO.US,D,20170731,000000,28.565,28.6524,28.565,28.6524,419.74511971538,0
+XSMO.US,D,20170801,000000,28.7378,28.7378,28.6653,28.6653,1040.8068436108,0
+XSMO.US,D,20170802,000000,28.8253,28.8253,28.2292,28.3931,9097.4973428959,0
+XSMO.US,D,20170803,000000,28.4329,28.4686,28.2629,28.2629,16212.026134618,0
+XSMO.US,D,20170804,000000,28.3235,28.3533,28.2202,28.2848,8620.3769909892,0
+XSMO.US,D,20170807,000000,28.4974,28.5352,28.2699,28.4597,7648.0177927996,0
+XSMO.US,D,20170808,000000,28.3533,28.6156,28.2202,28.2202,8236.8688600262,0
+XSMO.US,D,20170809,000000,28.1516,28.1516,26.8313,27.9768,8944.496723719,0
+XSMO.US,D,20170810,000000,27.7086,27.7364,27.4007,27.4007,2596.9841939225,0
+XSMO.US,D,20170811,000000,27.4682,27.6996,27.4007,27.6798,8560.9885927561,0
+XSMO.US,D,20170814,000000,28.0484,28.0514,28.0176,28.0176,745.87801848704,0
+XSMO.US,D,20170815,000000,28.0066,28.0066,27.8923,27.9093,1598.4538371895,0
+XSMO.US,D,20170816,000000,27.9291,27.9868,27.9291,27.9868,1195.8206288294,0
+XSMO.US,D,20170817,000000,27.7166,27.7553,27.3122,27.3401,6760.2115683656,0
+XSMO.US,D,20170818,000000,27.4513,27.4513,27.4443,27.4443,754.93726567514,0
+XSMO.US,D,20170821,000000,27.3211,27.4085,27.2446,27.2446,1536.0456898937,0
+XSMO.US,D,20170822,000000,27.5367,27.7016,27.5367,27.659,1895.395828355,0
+XSMO.US,D,20170823,000000,27.5169,27.5169,27.5169,27.5169,304.99465533276,0
+XSMO.US,D,20170824,000000,27.6718,27.6917,27.642,27.6619,3246.2302424031,0
+XSMO.US,D,20170828,000000,27.7265,27.8129,27.5646,27.8119,2414.7926671395,0
+XSMO.US,D,20170829,000000,27.6897,27.9192,27.5924,27.9192,8493.5475303558,0
+XSMO.US,D,20170830,000000,27.9967,28.1854,27.9967,28.1854,1635.6974089628,0
+XSMO.US,D,20170831,000000,28.3533,28.4875,28.3533,28.4666,1094.1557437185,0
+XSMO.US,D,20170901,000000,28.5729,28.5729,28.5729,28.5729,339.21847804336,0
+XSMO.US,D,20170905,000000,28.5978,28.5978,28.3961,28.3961,1313.5908422747,0
+XSMO.US,D,20170906,000000,28.4696,28.4745,28.4497,28.4745,702.59494858833,0
+XSMO.US,D,20170907,000000,28.3683,28.3971,28.3335,28.3971,2497.3324748534,0
+XSMO.US,D,20170908,000000,28.4497,28.4865,28.3136,28.3136,2066.5149419081,0
+XSMO.US,D,20170911,000000,28.5391,28.5749,28.4557,28.5709,3189.8615932327,0
+XSMO.US,D,20170913,000000,28.7,28.71,28.6296,28.6296,2351.3779368228,0
+XSMO.US,D,20170914,000000,28.6076,28.6076,28.4597,28.4974,9002.8785389313,0
+XSMO.US,D,20170915,000000,28.6086,28.6424,28.6047,28.6096,3973.9897665139,0
+XSMO.US,D,20170918,000000,28.9207,28.9207,28.8223,28.8581,1082.0767474677,0
+XSMO.US,D,20170919,000000,28.7666,28.8581,28.7666,28.8342,3509.9549938789,0
+XSMO.US,D,20170920,000000,28.8322,28.9405,28.6812,28.6812,1533.025940831,0
+XSMO.US,D,20170921,000000,28.9405,28.9405,28.8789,28.8789,1967.8698058599,0
+XSMO.US,D,20170922,000000,28.863,29.009,28.863,29.009,1904.4550755431,0
+XSMO.US,D,20170925,000000,28.8054,28.8332,28.7497,28.8282,1375.9989895706,0
+XSMO.US,D,20170926,000000,28.9892,28.9892,28.7855,28.9405,1590.4011730223,0
+XSMO.US,D,20170927,000000,29.164,29.6628,29.164,29.5862,1912.5077397104,0
+XSMO.US,D,20170928,000000,29.6398,29.6398,29.615,29.615,545.5679973279,0
+XSMO.US,D,20170929,000000,29.615,29.7482,29.615,29.7482,4308.1753294528,0
+XSMO.US,D,20171002,000000,29.9538,30.1804,29.9538,30.1804,4721.8809510428,0
+XSMO.US,D,20171003,000000,30.2131,30.2876,30.1992,30.2131,8489.5211982722,0
+XSMO.US,D,20171004,000000,30.4009,30.4455,30.1654,30.3105,2353.3911028646,0
+XSMO.US,D,20171005,000000,30.4089,30.4277,30.2528,30.2717,2869.7681925864,0
+XSMO.US,D,20171006,000000,30.3791,30.3829,30.3005,30.3691,2128.9230892039,0
+XSMO.US,D,20171009,000000,30.3741,30.3741,30.2429,30.2866,1000.5435227748,0
+XSMO.US,D,20171010,000000,30.4455,30.4455,30.1178,30.2409,3751.534918895,0
+XSMO.US,D,20171011,000000,30.2836,30.2916,30.2648,30.2916,1886.3365811669,0
+XSMO.US,D,20171012,000000,30.0402,30.2528,30.0402,30.2528,2951.3014172793,0
+XSMO.US,D,20171013,000000,29.9339,29.9816,29.8673,29.8673,2885.8735209208,0
+XSMO.US,D,20171016,000000,29.8376,29.9339,29.7014,29.773,2007.126543675,0
+XSMO.US,D,20171017,000000,29.7909,29.7909,29.6051,29.6051,2056.4491116991,0
+XSMO.US,D,20171018,000000,29.8147,29.9141,29.8147,29.8445,1149.517809868,0
+XSMO.US,D,20171019,000000,29.471,29.6538,29.471,29.625,3069.0716307247,0
+XSMO.US,D,20171020,000000,29.9637,30.0104,29.9459,29.9459,831.43757526355,0
+XSMO.US,D,20171023,000000,29.8097,29.8097,29.6726,29.6726,4503.4524355074,0
+XSMO.US,D,20171024,000000,29.8097,29.8277,29.636,29.771,1277.3538535223,0
+XSMO.US,D,20171025,000000,29.6518,29.6578,29.164,29.471,2831.5180377922,0
+XSMO.US,D,20171026,000000,29.5674,29.6428,29.5475,29.6041,1491.7560369741,0
+XSMO.US,D,20171027,000000,29.7899,29.8961,29.7899,29.8961,612.00247670731,0
+XSMO.US,D,20171030,000000,29.7124,29.7124,29.4909,29.6051,3008.6766494707,0
+XSMO.US,D,20171031,000000,29.9816,29.9816,29.9419,29.9419,1280.373602585,0
+XSMO.US,D,20171101,000000,29.6628,29.6628,29.6032,29.6032,1779.6387809515,0
+XSMO.US,D,20171102,000000,29.6538,29.6628,29.4809,29.6051,5447.6273091118,0
+XSMO.US,D,20171103,000000,29.6051,29.9061,29.6051,29.9061,2071.5478570126,0
+XSMO.US,D,20171106,000000,30.0104,30.0104,29.8773,29.9241,7457.7736018495,0
+XSMO.US,D,20171107,000000,29.7482,29.7482,29.3359,29.4611,4056.5295742277,0
+XSMO.US,D,20171108,000000,29.2783,29.4412,29.2763,29.4412,440.88336315428,0
+XSMO.US,D,20171109,000000,29.2783,29.2981,29.0299,29.2981,1957.8039756509,0
+XSMO.US,D,20171110,000000,29.3468,29.4611,29.315,29.3349,2350.3713538019,0
+XSMO.US,D,20171113,000000,29.2147,29.3279,29.2147,29.2763,397.60029325557,0
+XSMO.US,D,20171114,000000,29.3647,29.3647,29.2018,29.2584,4194.4314480911,0
+XSMO.US,D,20171115,000000,29.2783,29.2981,28.9802,29.1342,1781.6519469933,0
+XSMO.US,D,20171116,000000,29.7611,29.7611,29.7611,29.7611,108.71096625722,0
+XSMO.US,D,20171117,000000,29.635,29.9241,29.635,29.8475,879.75356026676,0
+XSMO.US,D,20171120,000000,29.8475,30.0402,29.8475,30.0204,18512.068337375,0
+XSMO.US,D,20171121,000000,30.1276,30.3691,30.1276,30.3691,677.43037306582,0
+XSMO.US,D,20171122,000000,30.4426,30.4813,30.4426,30.4813,924.04321318637,0
+XSMO.US,D,20171124,000000,30.5638,30.5638,30.5638,30.5638,194.27052303374,0
+XSMO.US,D,20171127,000000,30.6085,30.6085,30.3591,30.3591,2948.2816682166,0
+XSMO.US,D,20171128,000000,30.7108,30.7903,30.6274,30.7903,1536.0456898937,0
+XSMO.US,D,20171129,000000,31.1012,31.1012,30.4635,30.4635,2931.1697568613,0
+XSMO.US,D,20171130,000000,30.684,30.8409,30.684,30.7317,3617.6593771153,0
+XSMO.US,D,20171201,000000,30.9761,30.9761,30.1932,30.5022,4216.5762745509,0
+XSMO.US,D,20171204,000000,30.9661,30.9661,30.3989,30.4237,8597.2255815085,0
+XSMO.US,D,20171205,000000,30.2608,30.2985,30.1932,30.1932,1936.665732212,0
+XSMO.US,D,20171206,000000,29.9637,30.1108,29.9637,29.9816,5188.9354727405,0
+XSMO.US,D,20171207,000000,29.9617,30.2032,29.9617,30.2032,1343.7883329017,0
+XSMO.US,D,20171208,000000,30.4019,30.5101,30.3085,30.3085,3936.7461947406,0
+XSMO.US,D,20171211,000000,30.3403,30.4109,30.2628,30.3293,1925.5933189821,0
+XSMO.US,D,20171212,000000,30.4635,30.4635,30.3105,30.3105,895.85888860116,0
+XSMO.US,D,20171213,000000,30.1564,30.6602,30.1564,30.6602,2537.5957956894,0
+XSMO.US,D,20171214,000000,30.6442,30.6492,30.6294,30.6294,756.95043171694,0
+XSMO.US,D,20171215,000000,30.4535,30.9562,30.4535,30.8897,3250.2565744867,0
+XSMO.US,D,20171218,000000,31.13,31.13,31.13,31.13,822.37832807545,0
+XSMO.US,D,20171219,000000,31.131,31.149,30.8985,30.8985,1925.5933189821,0
+XSMO.US,D,20171220,000000,31.1738,31.1738,31.128,31.128,407.66612346457,0
+XSMO.US,D,20171221,000000,31.3218,31.3218,31.1112,31.1112,2176.2324911862,0
+XSMO.US,D,20171222,000000,31.0615,31.0615,30.9443,30.9443,582.81156910121,0
+XSMO.US,D,20171226,000000,30.8311,31.0188,30.8311,31.0188,460.00844055138,0
+XSMO.US,D,20171227,000000,31.0635,31.1966,30.9483,31.0228,3730.3966754561,0
+XSMO.US,D,20171228,000000,31.0337,31.0824,30.9811,31.0566,6182.4329143689,0
+XSMO.US,D,20171229,000000,31.1182,31.1559,30.9761,30.9761,991.48427558668,0
+XSMO.US,D,20180102,000000,31.1212,31.15,31.0516,31.0536,19220.702784089,0
+XSMO.US,D,20180103,000000,31.14,31.2364,31.1192,31.2274,13489.219063083,0
+XSMO.US,D,20180104,000000,31.4171,31.4171,31.2274,31.298,1653.815903339,0
+XSMO.US,D,20180105,000000,31.2562,31.4649,31.2562,31.4271,1916.534071794,0
+XSMO.US,D,20180108,000000,31.2463,31.3883,31.2274,31.3883,1474.6441256188,0
+XSMO.US,D,20180109,000000,31.4559,31.4927,31.3258,31.3585,8859.9437499634,0
+XSMO.US,D,20180110,000000,31.2463,31.2463,31.0158,31.15,5845.2276023674,0
+XSMO.US,D,20180111,000000,31.0536,31.6606,31.0536,31.5771,10948.603518331,0
+XSMO.US,D,20180112,000000,31.5334,31.8811,31.5334,31.8325,5238.2580407646,0
+XSMO.US,D,20180116,000000,32.0967,32.0967,31.7371,31.7371,1345.8014989435,0
+XSMO.US,D,20180117,000000,31.7371,31.8613,31.4907,31.8305,6232.7620654139,0
+XSMO.US,D,20180118,000000,31.6278,31.7371,31.6208,31.6308,2173.2127421235,0
+XSMO.US,D,20180119,000000,31.4947,32.1226,31.4947,32.0758,4494.3931883193,0
+XSMO.US,D,20180122,000000,32.0391,32.1822,31.9397,32.1822,4264.8922595541,0
+XSMO.US,D,20180123,000000,32.1484,32.3789,32.1136,32.3153,2426.8716633903,0
+XSMO.US,D,20180124,000000,32.67,32.67,32.0093,32.0679,2594.9710278807,0
+XSMO.US,D,20180125,000000,32.1314,32.2507,32.1236,32.1236,8816.6606800647,0
+XSMO.US,D,20180126,000000,32.5259,32.5259,32.3521,32.3521,554.627244516,0
+XSMO.US,D,20180129,000000,32.5358,32.5358,32.354,32.354,915.99054901917,0
+XSMO.US,D,20180130,000000,31.9894,32.201,31.9894,32.0719,4585.9922432212,0
+XSMO.US,D,20180131,000000,32.2666,32.2666,31.7897,31.7897,1570.2695126043,0
+XSMO.US,D,20180201,000000,31.6506,32.0679,31.5434,31.8126,4978.5596213723,0
+XSMO.US,D,20180202,000000,31.2552,31.3377,31.2552,31.2552,1944.7183963792,0
+XSMO.US,D,20180205,000000,30.7218,31.0456,30.3691,30.3691,6142.1695935329,0
+XSMO.US,D,20180206,000000,29.4045,30.4089,29.0865,30.4089,11421.697538154,0
+XSMO.US,D,20180207,000000,30.3661,30.5757,30.2459,30.539,3739.4559226442,0
+XSMO.US,D,20180208,000000,29.6716,29.6916,29.6716,29.6916,1236.0839496654,0
+XSMO.US,D,20180209,000000,29.6448,29.6628,28.8421,29.4651,7814.1039912481,0
+XSMO.US,D,20180212,000000,29.6677,30.0889,29.611,30.0889,2382.5820104707,0
+XSMO.US,D,20180213,000000,29.8008,30.3571,29.8008,30.3502,2947.2750851957,0
+XSMO.US,D,20180214,000000,30.0104,31.0397,30.0104,30.9721,5778.793122988,0
+XSMO.US,D,20180215,000000,31.0327,31.5046,31.0327,31.4957,5477.8247997388,0
+XSMO.US,D,20180216,000000,31.602,31.602,31.5572,31.5572,1931.6328171075,0
+XSMO.US,D,20180220,000000,31.3973,31.5831,31.3973,31.4073,1902.4419095013,0
+XSMO.US,D,20180221,000000,31.592,31.592,31.5533,31.5732,788.15450536484,0
+XSMO.US,D,20180222,000000,31.3685,31.5245,31.3685,31.5245,896.86547162206,0
+XSMO.US,D,20180223,000000,31.3059,31.4271,31.1818,31.4271,4644.3740584335,0
+XSMO.US,D,20180226,000000,31.4738,31.8126,31.4738,31.8126,1642.7434901091,0
+XSMO.US,D,20180227,000000,31.5672,31.6476,31.4281,31.4281,529.4626689935,0
+XSMO.US,D,20180228,000000,31.6754,31.6754,31.445,31.445,3393.1913634545,0
+XSMO.US,D,20180301,000000,30.9085,31.2642,30.8171,31.1002,2705.6951601797,0
+XSMO.US,D,20180302,000000,30.8311,31.746,30.6652,31.7371,12414.188396762,0
+XSMO.US,D,20180305,000000,31.6119,31.9645,31.6119,31.9645,1275.3406874805,0
+XSMO.US,D,20180306,000000,32.2189,32.2189,32.2189,32.2189,1453.5058821799,0
+XSMO.US,D,20180307,000000,32.202,32.4653,32.192,32.4523,2202.4036497296,0
+XSMO.US,D,20180308,000000,32.7514,32.7911,32.651,32.7911,40255.26817184,0
+XSMO.US,D,20180309,000000,33.1299,33.2789,33.1299,33.2789,436.85703107068,0
+XSMO.US,D,20180312,000000,33.4051,33.4607,33.3465,33.4607,2537.5957956894,0
+XSMO.US,D,20180313,000000,33.6426,33.6436,33.2412,33.2412,1525.9798596847,0
+XSMO.US,D,20180314,000000,33.3663,33.3663,33.11,33.2789,3574.3763072166,0
+XSMO.US,D,20180315,000000,33.1706,33.1706,33.0236,33.0236,2707.7083262215,0
+XSMO.US,D,20180316,000000,33.1954,33.2511,33.116,33.2511,862.64164891146,0
+XSMO.US,D,20180319,000000,32.9699,33.0286,32.3609,32.7792,8028.5061746999,0
+XSMO.US,D,20180320,000000,32.965,33.0872,32.9313,33.0772,4452.1167014415,0
+XSMO.US,D,20180321,000000,33.2223,33.4229,33.2223,33.4229,4863.8091569897,0
+XSMO.US,D,20180322,000000,33.0872,33.2322,32.5338,32.5338,25830.93348234,0
+XSMO.US,D,20180323,000000,32.6212,32.6788,31.8295,31.8295,87524.406833312,0
+XSMO.US,D,20180326,000000,32.2745,32.2745,32.1404,32.1404,4079.6809837084,0
+XSMO.US,D,20180327,000000,32.5984,32.6212,31.7758,31.7758,13593.903697257,0
+XSMO.US,D,20180328,000000,31.5394,31.6616,31.2711,31.5394,6445.1510828239,0
+XSMO.US,D,20180329,000000,31.5006,32.21,31.4907,32.0937,3199.9274234417,0
+XSMO.US,D,20180402,000000,31.5304,31.5592,31.0387,31.0387,8190.5660410648,0
+XSMO.US,D,20180403,000000,31.3039,31.4499,31.2473,31.4171,2743.9453149739,0
+XSMO.US,D,20180404,000000,31.0963,32.0361,31.0963,32.0361,959.27361891788,0
+XSMO.US,D,20180405,000000,32.2308,32.3501,32.046,32.1672,1829.9679319965,0
+XSMO.US,D,20180406,000000,31.9169,32.0659,31.6368,31.6974,8555.9556776516,0
+XSMO.US,D,20180409,000000,31.7708,32.0659,31.6754,31.6754,869.68773005776,0
+XSMO.US,D,20180410,000000,32.1166,32.1166,32.0679,32.0679,1238.0971157072,0
+XSMO.US,D,20180411,000000,32.2179,32.3878,32.1782,32.2179,4596.0580734302,0
+XSMO.US,D,20180412,000000,32.5239,32.5527,32.4077,32.4445,1272.3209384178,0
+XSMO.US,D,20180413,000000,32.5626,32.5626,32.195,32.211,1221.9917873728,0
+XSMO.US,D,20180416,000000,32.4325,32.669,32.3133,32.5676,6756.185236282,0
+XSMO.US,D,20180417,000000,33.0306,33.2154,33.0276,33.2154,3155.6377705221,0
+XSMO.US,D,20180418,000000,33.2074,33.4319,33.2074,33.3217,4848.7104116762,0
+XSMO.US,D,20180419,000000,33.1031,33.2203,32.8845,33.0276,6629.3557756486,0
+XSMO.US,D,20180420,000000,32.8369,32.8467,32.7126,32.7216,2489.2798106862,0
+XSMO.US,D,20180423,000000,32.8935,32.8935,32.5825,32.6402,879.75356026676,0
+XSMO.US,D,20180424,000000,32.9133,32.9133,32.0918,32.1702,4238.7211010107,0
+XSMO.US,D,20180425,000000,32.1404,32.2179,32.0987,32.2179,2731.8663187231,0
+XSMO.US,D,20180426,000000,32.2179,32.506,32.2179,32.3987,1058.925337987,0
+XSMO.US,D,20180427,000000,32.6024,32.6024,32.2825,32.3779,4850.723577718,0
+XSMO.US,D,20180430,000000,32.353,32.4752,32.1504,32.1504,6609.2241152306,0
+XSMO.US,D,20180501,000000,31.9636,32.3242,31.9636,32.3242,2229.5813912939,0
+XSMO.US,D,20180502,000000,32.1404,32.8667,32.1404,32.7484,3259.3158216748,0
+XSMO.US,D,20180503,000000,32.2,32.6749,32.2,32.6402,4073.641485583,0
+XSMO.US,D,20180504,000000,32.8637,33.269,32.8637,33.269,522.4165878472,0
+XSMO.US,D,20180507,000000,33.4429,33.6754,33.2899,33.5283,8803.575100793,0
+XSMO.US,D,20180508,000000,33.569,33.8501,33.569,33.8402,41620.194748181,0
+XSMO.US,D,20180509,000000,34.0161,34.0161,33.7647,33.9147,28212.508909791,0
+XSMO.US,D,20180510,000000,34.1382,34.3697,34.0151,34.1929,8916.3123991338,0
+XSMO.US,D,20180511,000000,34.1949,34.2247,34.0638,34.2247,6039.4981254011,0
+XSMO.US,D,20180514,000000,34.1949,34.3995,33.9625,34.0071,35250.537391924,0
+XSMO.US,D,20180515,000000,33.9385,33.9783,33.7786,33.9585,6853.8237893094,0
+XSMO.US,D,20180516,000000,33.9187,34.3598,33.9187,34.2744,15350.391068728,0
+XSMO.US,D,20180517,000000,34.3121,34.6708,34.3121,34.6022,24217.380899838,0
+XSMO.US,D,20180518,000000,34.6122,34.8943,34.5923,34.7492,13492.238812146,0
+XSMO.US,D,20180521,000000,35.0672,35.0672,34.7264,34.8943,27539.104868808,0
+XSMO.US,D,20180522,000000,34.7959,34.7959,34.4175,34.4959,13336.218443907,0
+XSMO.US,D,20180523,000000,34.4085,34.6896,34.4085,34.643,10027.580054208,0
+XSMO.US,D,20180524,000000,34.6708,34.8506,34.5059,34.7642,21860.970047911,0
+XSMO.US,D,20180525,000000,34.631,34.8098,34.6122,34.7393,4725.9072831264,0
+XSMO.US,D,20180529,000000,34.7691,34.9887,34.626,34.9688,13799.246633521,0
+XSMO.US,D,20180530,000000,34.9797,35.541,34.9797,35.4239,15463.128367068,0
+XSMO.US,D,20180531,000000,35.4239,35.4725,35.0652,35.1128,16160.690400552,0
+XSMO.US,D,20180601,000000,35.3672,35.4815,35.2092,35.4725,56815.57203169,0
+XSMO.US,D,20180604,000000,35.541,35.705,35.4039,35.6592,5787.8523701761,0
+XSMO.US,D,20180605,000000,35.8212,36.2156,35.8212,36.2156,65225.573171311,0
+XSMO.US,D,20180606,000000,36.2544,36.4491,36.1858,36.4491,30435.044219938,0
+XSMO.US,D,20180607,000000,36.3229,36.4113,35.6185,35.9443,23000.422027569,0
+XSMO.US,D,20180608,000000,35.8768,36.2246,35.8768,36.1968,27566.282610372,0
+XSMO.US,D,20180611,000000,36.1968,36.4013,36.1381,36.3517,21590.199215288,0
+XSMO.US,D,20180612,000000,36.5255,36.7968,36.3875,36.7769,47628.488799934,0
+XSMO.US,D,20180613,000000,36.758,37.0084,36.5981,36.7202,29563.343323838,0
+XSMO.US,D,20180614,000000,36.767,36.9299,36.5931,36.8901,38560.182364645,0
+XSMO.US,D,20180615,000000,36.6508,36.9399,36.5653,36.9399,22121.675050323,0
+XSMO.US,D,20180618,000000,36.9199,37.1048,36.8295,37.0849,30609.183082554,0
+XSMO.US,D,20180619,000000,37.0849,37.0849,36.3318,37.0362,25791.676744526,0
+XSMO.US,D,20180620,000000,37.3273,37.4257,37.1634,37.3968,95209.668197885,0
+XSMO.US,D,20180621,000000,37.4941,37.4941,36.6378,36.6806,22108.589471052,0
+XSMO.US,D,20180622,000000,36.9795,36.9795,36.2822,36.4848,24582.770536424,0
+XSMO.US,D,20180625,000000,36.147,36.2434,35.4219,35.5589,37525.415019159,0
+XSMO.US,D,20180626,000000,35.5867,36.0795,35.5867,35.9801,16594.52768256,0
+XSMO.US,D,20180627,000000,36.1272,36.1272,34.9857,34.9857,35093.510440664,0
+XSMO.US,D,20180628,000000,35.0542,35.4517,34.8655,35.4517,8033.5390898044,0
+XSMO.US,D,20180629,000000,35.5957,35.5957,35.3066,35.3751,9925.9151690967,0
+XSMO.US,D,20180702,000000,35.2668,35.6245,35.0443,35.6245,174735.76634712,0
+XSMO.US,D,20180703,000000,36.0099,36.0298,35.7218,35.8947,35371.327354432,0
+XSMO.US,D,20180705,000000,36.0099,36.2851,35.8431,36.2682,140628.70726694,0
+XSMO.US,D,20180706,000000,36.1083,36.6944,36.1083,36.6606,24598.875864759,0
+XSMO.US,D,20180709,000000,36.9497,36.9497,36.6606,36.8345,25580.294310137,0
+XSMO.US,D,20180710,000000,36.9199,36.9199,36.4281,36.602,14012.642233951,0
+XSMO.US,D,20180711,000000,36.6448,36.7004,36.3705,36.4669,12623.557665109,0
+XSMO.US,D,20180712,000000,36.8345,36.8723,36.458,36.8633,15070.560988917,0
+XSMO.US,D,20180713,000000,36.8812,36.9289,36.758,36.7898,8225.7964467963,0
+XSMO.US,D,20180716,000000,36.6806,36.7868,36.4103,36.5951,18143.658951726,0
+XSMO.US,D,20180717,000000,36.6904,37.0551,36.6904,37.0263,12883.256084502,0
+XSMO.US,D,20180718,000000,37.1336,37.1336,36.8623,37.0451,7462.806516954,0
+XSMO.US,D,20180719,000000,37.0362,37.4753,36.9219,37.3094,22002.898253857,0
+XSMO.US,D,20180720,000000,37.4653,37.4653,37.1732,37.1732,29500.935176543,0
+XSMO.US,D,20180723,000000,37.1922,37.4653,37.0014,37.3611,21026.512723584,0
+XSMO.US,D,20180724,000000,37.6442,37.6442,36.5693,36.767,37099.630401318,0
+XSMO.US,D,20180725,000000,36.612,37.0362,36.612,36.9945,22323.998237525,0
+XSMO.US,D,20180726,000000,37.0173,37.4545,37.0173,37.2617,15370.522729146,0
+XSMO.US,D,20180727,000000,37.0849,37.3114,36.1083,36.1958,17271.958055626,0
+XSMO.US,D,20180730,000000,36.0497,36.2692,35.5688,35.5688,20709.439072001,0
+XSMO.US,D,20180731,000000,35.847,36.2921,35.5202,36.1182,16235.177544099,0
+XSMO.US,D,20180801,000000,35.9613,36.312,35.8857,36.0984,25673.90653108,0
+XSMO.US,D,20180802,000000,35.9801,36.7282,35.9801,36.5931,11698.507868902,0
+XSMO.US,D,20180803,000000,36.8057,36.8057,36.3705,36.5504,44121.553555118,0
+XSMO.US,D,20180806,000000,36.616,37.0451,36.5285,37.0451,6284.0977994799,0
+XSMO.US,D,20180807,000000,37.2408,37.2508,37.1534,37.222,9576.6308608444,0
+XSMO.US,D,20180808,000000,37.3869,37.3869,36.7978,37.0749,11178.104447097,0
+XSMO.US,D,20180809,000000,36.9001,37.4653,36.9001,37.3273,23257.100697899,0
+XSMO.US,D,20180810,000000,36.9597,37.5508,36.9597,37.4037,13347.290857136,0
+XSMO.US,D,20180813,000000,37.2706,37.521,36.9697,37.1236,251263.2536771,0
+XSMO.US,D,20180814,000000,37.3769,37.5031,37.1236,37.3968,16560.303859849,0
+XSMO.US,D,20180815,000000,36.7222,36.9697,36.6806,36.9249,11664.284046192,0
+XSMO.US,D,20180816,000000,37.0531,37.2498,37.0531,37.1435,13448.955742247,0
+XSMO.US,D,20180817,000000,37.0451,37.2696,36.8256,37.2408,37809.271431052,0
+XSMO.US,D,20180820,000000,37.521,37.5309,37.1624,37.4167,20174.943487903,0
+XSMO.US,D,20180821,000000,37.4355,37.9799,37.4355,37.8012,18031.928236406,0
+XSMO.US,D,20180822,000000,38.0624,38.1478,38.0336,38.1478,15652.365974998,0
+XSMO.US,D,20180823,000000,38.2949,38.2949,37.8767,38.1618,23687.918230844,0
+XSMO.US,D,20180824,000000,38.3148,38.5085,38.3148,38.5045,34871.055593046,0
+XSMO.US,D,20180827,000000,38.5671,38.8443,38.5473,38.6526,19905.179238301,0
+XSMO.US,D,20180828,000000,38.8929,38.8929,38.5751,38.6912,24545.526964651,0
+XSMO.US,D,20180829,000000,39.7066,39.7066,38.739,39.0301,13042.296201803,0
+XSMO.US,D,20180830,000000,39.0678,39.34,38.9079,39.1364,23694.96431199,0
+XSMO.US,D,20180831,000000,38.9227,39.4085,38.9227,39.3837,25350.793381371,0
+XSMO.US,D,20180904,000000,39.5794,39.5794,39.1264,39.3897,22772.934264846,0
+XSMO.US,D,20180905,000000,39.6966,39.6966,38.5671,39.0678,23319.508845194,0
+XSMO.US,D,20180906,000000,39.1562,39.1562,38.8473,39.0301,13306.02095328,0
+XSMO.US,D,20180907,000000,38.8841,39.5417,38.8841,39.0778,27644.796086003,0
+XSMO.US,D,20180910,000000,39.1175,39.4453,39.1076,39.3311,16521.047122035,0
+XSMO.US,D,20180911,000000,39.3072,39.3639,39.0976,39.18,19013.346681784,0
+XSMO.US,D,20180912,000000,39.1751,39.2436,38.577,39.1692,7300.746650589,0
+XSMO.US,D,20180913,000000,39.3013,39.3013,38.9715,39.0579,6506.5526470988,0
+XSMO.US,D,20180914,000000,39.0579,39.2536,38.9525,39.0678,10169.508260155,0
+XSMO.US,D,20180917,000000,39.0489,39.0489,38.3645,38.3645,9559.5189494891,0
+XSMO.US,D,20180918,000000,38.6624,38.8175,38.585,38.8175,6300.2031278143,0
+XSMO.US,D,20180919,000000,38.74,38.8552,38.2949,38.4399,16869.324847266,0
+XSMO.US,D,20180920,000000,38.7499,38.8641,38.5095,38.8641,74796.16453403,0
+XSMO.US,D,20180921,000000,38.9227,38.9227,38.4697,38.4697,7477.9052622675,0
+XSMO.US,D,20180924,000000,38.4697,38.6068,38.2084,38.6068,9679.3023289762,0
+XSMO.US,D,20180925,000000,38.7777,38.9913,38.6376,38.8939,26463.067619466,0
+XSMO.US,D,20180926,000000,39.1761,39.1761,38.4012,38.4897,41512.490364944,0
+XSMO.US,D,20180927,000000,38.5572,38.585,38.4151,38.4877,8690.8378024522,0
+XSMO.US,D,20180928,000000,38.7728,38.8046,38.5572,38.5572,15663.438388228,0
+XSMO.US,D,20181001,000000,38.7201,38.7201,37.7803,37.8101,36828.859568696,0
+XSMO.US,D,20181002,000000,37.7902,37.8677,37.2398,37.2587,56721.959810746,0
+XSMO.US,D,20181003,000000,37.4047,37.7306,37.2985,37.6064,24645.17868372,0
+XSMO.US,D,20181004,000000,37.4733,37.4733,36.755,36.8256,41300.101347535,0
+XSMO.US,D,20181005,000000,36.8514,37.073,36.0755,36.4927,34771.403873976,0
+XSMO.US,D,20181008,000000,36.2116,36.3974,35.7378,36.0159,32484.44725049,0
+XSMO.US,D,20181009,000000,36.0656,36.309,35.7566,35.7864,9305.8600282222,0
+XSMO.US,D,20181010,000000,35.5858,35.5858,34.5069,34.6032,108370.74119615,0
+XSMO.US,D,20181011,000000,34.1939,34.6966,33.9475,33.9475,29276.467162882,0
+XSMO.US,D,20181012,000000,34.4005,34.6221,34.0061,34.3211,261999.46817802,0
+XSMO.US,D,20181015,000000,34.1184,34.5376,33.8491,34.3608,17305.175295316,0
+XSMO.US,D,20181016,000000,34.4929,35.7178,34.4283,35.6523,32528.73690341,0
+XSMO.US,D,20181017,000000,35.5639,35.5639,35.0373,35.5152,9254.5242941563,0
+XSMO.US,D,20181018,000000,35.2817,35.3096,34.5635,34.7006,15893.945900014,0
+XSMO.US,D,20181019,000000,34.9907,35.0006,33.9863,34.0628,15004.126509538,0
+XSMO.US,D,20181022,000000,34.2923,34.3906,33.9475,34.1472,5129.5470745073,0
+XSMO.US,D,20181023,000000,33.6544,34.0727,33.1796,33.9277,20175.950070924,0
+XSMO.US,D,20181024,000000,34.0061,34.1084,32.356,32.4225,87832.421237709,0
+XSMO.US,D,20181025,000000,32.7236,33.3823,32.65,33.113,15991.584453041,0
+XSMO.US,D,20181026,000000,32.5676,33.0306,32.0848,32.655,103034.84460236,0
+XSMO.US,D,20181029,000000,33.2789,33.3803,32.0291,32.4425,5039.9611856472,0
+XSMO.US,D,20181030,000000,32.4225,33.2184,32.356,33.2184,79002.674978372,0
+XSMO.US,D,20181031,000000,33.5859,33.9773,33.567,33.6942,20767.820887212,0
+XSMO.US,D,20181101,000000,33.9077,34.7324,33.8243,34.5635,16331.809514105,0
+XSMO.US,D,20181102,000000,34.9807,34.9807,34.4969,34.783,40560.262827173,0
+XSMO.US,D,20181105,000000,34.9331,34.9331,34.0995,34.3509,104558.81129601,0
+XSMO.US,D,20181106,000000,34.184,34.7284,34.184,34.627,4925.2107212646,0
+XSMO.US,D,20181107,000000,34.7989,35.3403,34.7989,35.3403,115294.01921391,0
+XSMO.US,D,20181108,000000,35.2619,35.6126,32.7494,35.2232,59954.097890856,0
+XSMO.US,D,20181109,000000,35.1079,35.1079,34.1094,34.3707,8796.5290196467,0
+XSMO.US,D,20181112,000000,34.2038,34.2038,33.2859,33.3535,21081.874789734,0
+XSMO.US,D,20181113,000000,33.723,33.7995,33.1478,33.1886,16541.178782453,0
+XSMO.US,D,20181114,000000,33.3921,33.3921,32.7028,32.7732,19635.4149887,0
+XSMO.US,D,20181115,000000,32.4623,33.3633,32.4623,33.3057,35216.313569214,0
+XSMO.US,D,20181116,000000,32.9571,33.4021,32.9273,33.3535,11111.669967717,0
+XSMO.US,D,20181119,000000,33.2958,33.2958,32.2398,32.3173,21602.278211539,0
+XSMO.US,D,20181120,000000,31.6974,32.2398,31.4639,31.6109,96943.004159876,0
+XSMO.US,D,20181121,000000,31.9795,32.4623,31.9009,32.2209,28914.097275358,0
+XSMO.US,D,20181123,000000,31.9199,32.5358,31.9199,32.5358,1884.3234151251,0
+XSMO.US,D,20181126,000000,32.7136,32.7434,32.4225,32.7434,9592.7361891788,0
+XSMO.US,D,20181127,000000,32.6838,32.6938,32.4225,32.5289,28291.02238542,0
+XSMO.US,D,20181128,000000,32.7732,33.6942,32.7335,33.6842,8387.8563131612,0
+XSMO.US,D,20181129,000000,33.6157,33.8293,33.3763,33.5958,30724.940129957,0
+XSMO.US,D,20181130,000000,33.7508,33.7896,33.4786,33.7896,14199.866675839,0
+XSMO.US,D,20181203,000000,33.8491,34.2734,33.7796,34.2237,12828.900601373,0
+XSMO.US,D,20181204,000000,34.0628,34.0628,32.653,32.6838,12460.491215724,0
+XSMO.US,D,20181206,000000,32.1842,32.6163,32.0291,32.6163,12411.168647699,0
+XSMO.US,D,20181207,000000,32.7136,32.8716,31.5414,31.7361,35688.401006016,0
+XSMO.US,D,20181210,000000,31.8911,31.9695,31.2999,31.756,68801.962644569,0
+XSMO.US,D,20181211,000000,32.2596,32.3371,31.6596,31.8513,13716.706825806,0
+XSMO.US,D,20181212,000000,32.194,32.5358,32.1444,32.1842,5786.8457871552,0
+XSMO.US,D,20181213,000000,31.9695,31.9695,31.5612,31.6298,9949.0665785774,0
+XSMO.US,D,20181214,000000,31.5125,31.6496,30.9235,30.985,21439.211762153,0
+XSMO.US,D,20181217,000000,30.8459,31.1172,30.1436,30.235,92390.229156344,0
+XSMO.US,D,20181218,000000,30.3711,30.6602,30.0412,30.235,52740.923963086,0
+XSMO.US,D,20181219,000000,30.4475,30.7078,29.6488,29.7502,31826.141954822,0
+XSMO.US,D,20181220,000000,29.5743,29.5842,28.6504,28.8481,76144.985782036,0
+XSMO.US,D,20181221,000000,28.704,29.0299,27.8993,28.0146,78301.086612805,0
+XSMO.US,D,20181224,000000,27.7344,28.1526,27.6192,27.7861,51946.729959595,0
+XSMO.US,D,20181226,000000,28.0146,29.2574,27.8517,29.2574,6894.0871101454,0
+XSMO.US,D,20181227,000000,28.8779,29.3637,28.4279,29.3637,47117.144625317,0
+XSMO.US,D,20181228,000000,29.5475,30.082,29.2574,29.5376,47231.8950897,0
+XSMO.US,D,20181231,000000,29.8495,29.9657,29.5376,29.9171,39572.80488367,0
+XSMO.US,D,20190102,000000,29.615,30.082,29.615,29.9757,25681.959195248,0
+XSMO.US,D,20190103,000000,29.7819,29.8495,29.1898,29.2574,6265.9793051037,0
+XSMO.US,D,20190104,000000,30.2658,30.6632,30.082,30.4783,3933.7264456779,0
+XSMO.US,D,20190107,000000,30.6532,31.3695,30.5856,31.2364,11996.456443089,0
+XSMO.US,D,20190108,000000,31.6148,31.7331,31.3695,31.7331,5143.6392367999,0
+XSMO.US,D,20190109,000000,31.7112,32.1096,31.7112,32.1096,6787.3893099299,0
+XSMO.US,D,20190110,000000,31.9049,32.2248,31.6944,32.2248,11389.486881486,0
+XSMO.US,D,20190111,000000,31.9735,32.2248,31.9467,32.1583,5201.0144689913,0
+XSMO.US,D,20190114,000000,31.9835,32.0013,31.7589,31.7589,9210.2346412367,0
+XSMO.US,D,20190115,000000,31.8305,32.2268,31.7679,32.208,3475.7311711683,0
+XSMO.US,D,20190116,000000,32.3321,32.6312,32.2348,32.3878,11013.024831669,0
+XSMO.US,D,20190117,000000,32.3222,32.7852,32.3222,32.6362,2017.192373884,0
+XSMO.US,D,20190118,000000,32.8667,33.2114,32.7484,33.0892,14250.195826884,0
+XSMO.US,D,20190122,000000,32.9143,32.9143,32.2735,32.4474,16962.93706821,0
+XSMO.US,D,20190123,000000,32.7782,32.7971,32.1285,32.3878,9619.9139307431,0
+XSMO.US,D,20190124,000000,32.3599,32.6878,32.3321,32.66,4252.8132633033,0
+XSMO.US,D,20190125,000000,32.962,33.12,32.9053,33.0296,5699.2730643368,0
+XSMO.US,D,20190128,000000,32.7186,32.7782,32.6163,32.7524,4446.0772033161,0
+XSMO.US,D,20190129,000000,32.7782,32.7782,32.5239,32.5239,1197.8337948712,0
+XSMO.US,D,20190130,000000,32.7286,32.9421,32.5428,32.9193,3164.6970177102,0
+XSMO.US,D,20190131,000000,32.962,33.4747,32.8855,33.3316,8693.8575515149,0
+XSMO.US,D,20190201,000000,33.3882,33.4905,33.2541,33.4647,7657.0770399877,0
+XSMO.US,D,20190204,000000,33.4359,33.874,33.4359,33.7955,32138.182691302,0
+XSMO.US,D,20190205,000000,33.8551,34.1214,33.8462,34.0489,22554.50574931,0
+XSMO.US,D,20190206,000000,34.0201,34.0201,33.6604,33.7955,8287.1980110712,0
+XSMO.US,D,20190207,000000,33.6118,33.6604,33.3693,33.5035,5975.0768120635,0
+XSMO.US,D,20190208,000000,33.3217,33.6694,33.3217,33.6564,10076.902622232,0
+XSMO.US,D,20190211,000000,33.9535,34.0966,33.7657,34.0966,6502.5263150152,0
+XSMO.US,D,20190212,000000,34.2803,34.5903,34.2803,34.5903,8899.2004877785,0
+XSMO.US,D,20190213,000000,34.7274,34.8436,34.635,34.8347,15292.009253515,0
+XSMO.US,D,20190214,000000,34.6082,35.1148,34.6082,34.9787,28564.812967106,0
+XSMO.US,D,20190215,000000,35.1734,35.6304,35.0373,35.6304,32012.359813689,0
+XSMO.US,D,20190219,000000,35.697,35.8132,35.4735,35.7378,20714.471987105,0
+XSMO.US,D,20190220,000000,35.707,35.7934,35.6126,35.7646,17426.971840845,0
+XSMO.US,D,20190221,000000,35.6504,35.6692,35.5132,35.6692,4919.1712231392,0
+XSMO.US,D,20190222,000000,35.8411,36.1033,35.8053,36.005,11967.265535482,0
+XSMO.US,D,20190225,000000,36.4243,36.4243,36.0656,36.0656,5048.0138498144,0
+XSMO.US,D,20190226,000000,35.9851,35.9851,35.851,35.8639,1799.7704413695,0
+XSMO.US,D,20190227,000000,35.688,36.0934,35.6812,36.0477,3992.1082608901,0
+XSMO.US,D,20190228,000000,35.9751,36.1132,35.8569,35.9423,4590.0185753048,0
+XSMO.US,D,20190301,000000,36.2196,36.3845,36.0149,36.3179,226120.82298106,0
+XSMO.US,D,20190304,000000,36.4163,36.4163,35.4735,35.7844,23474.522630413,0
+XSMO.US,D,20190305,000000,35.8033,35.8033,35.5708,35.5708,4141.0825479834,0
+XSMO.US,D,20190306,000000,35.6106,35.6106,34.7174,34.8098,19836.73159288,0
+XSMO.US,D,20190307,000000,34.7174,34.9399,34.5237,34.6548,31952.971415456,0
+XSMO.US,D,20190308,000000,34.3578,34.7105,34.2406,34.7105,12268.233858732,0
+XSMO.US,D,20190311,000000,35.0413,35.394,35.0413,35.3711,6352.5454449011,0
+XSMO.US,D,20190312,000000,35.4248,35.707,35.395,35.6006,14270.327487302,0
+XSMO.US,D,20190313,000000,35.7765,35.9375,35.6504,35.6542,15322.206744142,0
+XSMO.US,D,20190314,000000,35.5619,35.6374,35.5619,35.6006,6429.0457544895,0
+XSMO.US,D,20190315,000000,35.6304,35.9375,35.6304,35.6454,143073.69742471,0
+XSMO.US,D,20190318,000000,35.7457,35.9951,35.5132,35.8411,16243.230208266,0
+XSMO.US,D,20190319,000000,36.0547,36.0547,35.7546,35.7904,6882.0081138946,0
+XSMO.US,D,20190320,000000,35.7844,36.0745,35.3861,35.6334,25958.769525995,0
+XSMO.US,D,20190321,000000,36.0348,36.3467,36.005,36.298,14955.810524535,0
+XSMO.US,D,20190322,000000,35.9951,36.1322,34.6976,34.7066,15927.163139704,0
+XSMO.US,D,20190325,000000,34.7274,35.0373,34.5098,34.9747,13030.217205553,0
+XSMO.US,D,20190326,000000,35.3861,35.3871,35.1258,35.1357,2925.1302587359,0
+XSMO.US,D,20190327,000000,35.1059,35.1059,34.3578,34.7771,15253.759098722,0
+XSMO.US,D,20190328,000000,34.8725,35.1636,34.8049,35.1636,13766.029393831,0
+XSMO.US,D,20190329,000000,35.3185,35.3483,35.1148,35.3096,10904.313865412,0
+XSMO.US,D,20190401,000000,35.5808,35.5808,35.2897,35.3553,5312.7451843112,0
+XSMO.US,D,20190402,000000,35.3583,35.4347,35.1924,35.4347,8076.8221597031,0
+XSMO.US,D,20190403,000000,35.6205,35.8132,35.6106,35.6572,9090.4512617496,0
+XSMO.US,D,20190404,000000,35.6602,35.7258,35.3602,35.6086,3291.5264783436,0
+XSMO.US,D,20190405,000000,35.7457,36.0348,35.7358,35.9881,4681.6176302068,0
+XSMO.US,D,20190408,000000,35.8897,35.9285,35.6176,35.9285,8842.8318386081,0
+XSMO.US,D,20190409,000000,35.8043,35.8808,35.6096,35.6096,11408.611958883,0
+XSMO.US,D,20190410,000000,35.6504,36.2106,35.6504,36.2106,6741.0864909685,0
+XSMO.US,D,20190411,000000,36.3279,36.3279,36.0338,36.162,9165.9449883171,0
+XSMO.US,D,20190412,000000,36.3179,36.3179,36.0745,36.0934,6136.1300954075,0
+XSMO.US,D,20190415,000000,36.3279,36.3279,35.9663,36.1222,10876.129540826,0
+XSMO.US,D,20190416,000000,36.1718,36.2016,35.9921,35.9921,5159.7445651343,0
+XSMO.US,D,20190417,000000,36.0348,36.0348,35.1238,35.3861,12212.871792582,0
+XSMO.US,D,20190418,000000,35.2599,35.3195,34.7959,35.2212,9727.6183139794,0
+XSMO.US,D,20190422,000000,35.1436,35.4149,35.1238,35.4149,11845.468989954,0
+XSMO.US,D,20190423,000000,35.3771,36.0348,35.3185,35.9951,7215.1870938125,0
+XSMO.US,D,20190424,000000,36.005,36.2692,35.9951,36.1918,5234.231708681,0
+XSMO.US,D,20190425,000000,36.0934,36.0934,35.552,35.8609,5160.7511481552,0
+XSMO.US,D,20190426,000000,35.7646,36.3378,35.7646,36.2593,6612.2438642933,0
+XSMO.US,D,20190429,000000,36.2881,36.5305,36.2295,36.4291,3327.763467096,0
+XSMO.US,D,20190430,000000,36.15,36.2006,35.9087,36.2006,11551.54674785,0
+XSMO.US,D,20190501,000000,36.2593,36.3279,36.0089,36.0089,4575.9264130122,0
+XSMO.US,D,20190502,000000,36.163,36.2394,35.8689,36.1698,4066.5954044367,0
+XSMO.US,D,20190503,000000,36.4541,37.073,36.4541,37.067,27270.347202227,0
+XSMO.US,D,20190506,000000,36.4729,37.2686,36.4729,37.2686,4053.509825165,0
+XSMO.US,D,20190507,000000,37.0064,37.0064,36.2722,36.4917,3180.8023460446,0
+XSMO.US,D,20190508,000000,36.3179,36.4541,36.2196,36.2196,4372.5966427904,0
+XSMO.US,D,20190509,000000,36.005,36.2494,35.4695,36.2394,32245.887074537,0
+XSMO.US,D,20190510,000000,36.0696,36.2295,35.4933,36.2006,6746.119406073,0
+XSMO.US,D,20190513,000000,35.3483,35.3483,34.7671,34.8923,16648.883165689,0
+XSMO.US,D,20190514,000000,35.2122,35.552,35.1834,35.4229,2922.1105096732,0
+XSMO.US,D,20190515,000000,35.0473,35.8411,35.0473,35.8222,5800.9379494478,0
+XSMO.US,D,20190516,000000,36.2881,36.298,35.9473,35.9751,30672.59781287,0
+XSMO.US,D,20190517,000000,35.6602,36.0934,35.4864,35.4864,6967.5676706711,0
+XSMO.US,D,20190520,000000,35.2122,35.3483,34.9231,35.2022,4940.3094665781,0
+XSMO.US,D,20190521,000000,35.2798,35.7745,35.2798,35.7258,4897.0263966794,0
+XSMO.US,D,20190522,000000,35.5907,35.6602,35.545,35.545,1965.8566398181,0
+XSMO.US,D,20190523,000000,35.086,35.3443,34.5704,34.7413,9314.9192754103,0
+XSMO.US,D,20190524,000000,35.1536,35.1536,34.8973,35.089,3045.920221244,0
+XSMO.US,D,20190528,000000,35.241,35.2996,35.0294,35.0294,2947.2750851957,0
+XSMO.US,D,20190529,000000,34.5406,34.7174,34.4551,34.5645,6384.7561015699,0
+XSMO.US,D,20190530,000000,34.5138,34.8823,34.5138,34.645,2487.2666446444,0
+XSMO.US,D,20190531,000000,34.171,34.4065,34.0121,34.2505,17833.631381288,0
+XSMO.US,D,20190603,000000,34.2893,34.2893,33.729,33.8631,207582.58348514,0
+XSMO.US,D,20190604,000000,34.328,34.9211,34.2128,34.9211,24244.558641402,0
+XSMO.US,D,20190605,000000,35.0373,35.0572,34.7582,34.9499,4807.4405078193,0
+XSMO.US,D,20190606,000000,34.7959,34.9211,34.5039,34.7731,5322.8110145202,0
+XSMO.US,D,20190607,000000,35.1576,35.1576,35.0413,35.1228,965.31311704328,0
+XSMO.US,D,20190610,000000,35.5877,35.693,35.3235,35.3384,5864.3526797645,0
+XSMO.US,D,20190611,000000,35.8321,35.8321,34.7959,35.1148,19474.361705355,0
+XSMO.US,D,20190612,000000,34.9599,35.251,34.9201,35.2212,5418.4364015057,0
+XSMO.US,D,20190613,000000,35.3861,35.707,35.3861,35.6504,7035.0087330714,0
+XSMO.US,D,20190614,000000,35.4546,35.5301,35.3026,35.3483,4358.5044804978,0
+XSMO.US,D,20190617,000000,35.5708,35.9663,35.5708,35.8162,3181.8089290655,0
+XSMO.US,D,20190618,000000,36.0646,36.4719,36.0646,36.163,3702.2123508709,0
+XSMO.US,D,20190619,000000,36.2295,36.5166,36.1322,36.5166,14644.776371077,0
+XSMO.US,D,20190620,000000,36.8981,37.0431,36.5703,36.7332,6591.1056208544,0
+XSMO.US,D,20190621,000000,36.5792,36.5991,36.3179,36.3507,7627.8861323816,0
+XSMO.US,D,20190624,000000,36.1818,36.298,36.0249,36.0686,5253.3567860781,0
+XSMO.US,D,20190625,000000,35.9951,36.0338,35.684,35.684,3859.2393021313,0
+XSMO.US,D,20190626,000000,36.0646,36.0646,35.2778,35.2778,7663.1165381131,0
+XSMO.US,D,20190627,000000,35.5609,35.8887,35.4913,35.8857,4738.9928623981,0
+XSMO.US,D,20190628,000000,36.3477,36.5047,36.3477,36.4123,1699.1121392795,0
+XSMO.US,D,20190701,000000,36.5305,36.5305,36.2891,36.4599,7212.1673447498,0
+XSMO.US,D,20190702,000000,35.3851,36.5117,35.3851,36.4003,10083.948703378,0
+XSMO.US,D,20190703,000000,36.3666,36.7431,36.3666,36.6836,6050.570538631,0
+XSMO.US,D,20190705,000000,36.3179,36.7918,36.3179,36.7918,4009.2201722454,0
+XSMO.US,D,20190708,000000,36.5405,36.7242,36.4639,36.4639,5010.7702780411,0
+XSMO.US,D,20190709,000000,36.4233,36.5405,36.3179,36.5405,6262.9595560409,0
+XSMO.US,D,20190710,000000,36.8792,36.9179,36.7064,36.763,7164.8579427675,0
+XSMO.US,D,20190711,000000,36.5395,36.6964,36.5395,36.6468,1781.6519469933,0
+XSMO.US,D,20190712,000000,36.6368,36.8027,36.6368,36.7928,5209.0671331585,0
+XSMO.US,D,20190715,000000,36.6368,36.7978,36.6368,36.7491,3445.5336805413,0
+XSMO.US,D,20190716,000000,36.7828,36.7928,36.6766,36.7232,2831.5180377922,0
+XSMO.US,D,20190717,000000,36.5991,36.6964,36.5991,36.611,4982.5859534559,0
+XSMO.US,D,20190718,000000,36.6468,36.7729,36.6468,36.7222,4085.7204818339,0
+XSMO.US,D,20190719,000000,36.8355,36.8355,36.6219,36.6219,642.19996733432,0
+XSMO.US,D,20190722,000000,36.758,36.758,36.457,36.458,6770.2773985746,0
+XSMO.US,D,20190723,000000,36.6864,36.6864,36.4679,36.6567,11270.710085019,0
+XSMO.US,D,20190724,000000,36.4541,37.1107,36.4541,37.1107,4476.2746939431,0
+XSMO.US,D,20190725,000000,37.0352,37.0352,36.8425,36.8425,26446.962291132,0
+XSMO.US,D,20190726,000000,36.9289,37.3432,36.9289,37.3432,6933.3438479605,0
+XSMO.US,D,20190729,000000,37.4833,37.4833,37.2011,37.2975,10902.30069937,0
+XSMO.US,D,20190730,000000,36.9587,37.5886,36.9587,37.5886,4735.9731133354,0
+XSMO.US,D,20190731,000000,37.676,37.7644,37.3293,37.3471,5602.6410943304,0
+XSMO.US,D,20190801,000000,37.7038,37.9571,37.2011,37.2786,7052.1206444267,0
+XSMO.US,D,20190802,000000,36.5812,36.9269,36.5812,36.9101,3240.1907442777,0
+XSMO.US,D,20190805,000000,36.142,36.1918,35.4625,35.9851,22359.228643256,0
+XSMO.US,D,20190806,000000,36.3388,36.3755,36.1918,36.3378,5038.9546026263,0
+XSMO.US,D,20190807,000000,36.0348,36.6557,35.9463,36.614,7315.8453959025,0
+XSMO.US,D,20190808,000000,37.0074,37.4833,36.8891,37.3749,25514.866413778,0
+XSMO.US,D,20190809,000000,36.9885,37.1614,36.9597,37.073,5342.9426749382,0
+XSMO.US,D,20190812,000000,36.9885,36.9885,36.5444,36.618,1641.7369070882,0
+XSMO.US,D,20190813,000000,36.9597,37.0918,36.3865,36.9627,2405.7334199514,0
+XSMO.US,D,20190814,000000,36.5216,36.5216,36.0646,36.2036,22911.84272173,0
+XSMO.US,D,20190815,000000,36.0745,36.3597,36.0447,36.2156,6223.7028182258,0
+XSMO.US,D,20190816,000000,36.5494,36.8792,36.5494,36.8375,2964.386996551,0
+XSMO.US,D,20190819,000000,37.0759,37.2508,37.0759,37.1236,2278.903959318,0
+XSMO.US,D,20190820,000000,36.9101,36.9101,36.7342,36.7372,1436.3939708246,0
+XSMO.US,D,20190821,000000,36.9091,37.064,36.8703,36.9359,2312.1211990077,0
+XSMO.US,D,20190822,000000,36.8494,37.058,36.8484,36.9667,2682.543750699,0
+XSMO.US,D,20190823,000000,36.6964,36.8703,35.9851,35.9851,6056.6100367564,0
+XSMO.US,D,20190826,000000,36.4163,36.4351,36.1718,36.4281,4511.5050996746,0
+XSMO.US,D,20190827,000000,36.618,36.6368,36.0249,36.1004,7343.0231374668,0
+XSMO.US,D,20190828,000000,35.9751,36.4531,35.9751,36.2921,2251.7262177537,0
+XSMO.US,D,20190829,000000,36.5504,36.7461,36.5504,36.6567,25084.048880833,0
+XSMO.US,D,20190830,000000,36.7928,36.8226,36.3656,36.4858,5698.2664813159,0
+XSMO.US,D,20190903,000000,36.3378,36.3765,35.9751,36.152,17005.213555088,0
+XSMO.US,D,20190904,000000,36.2782,36.3279,36.2086,36.3229,7998.3086840729,0
+XSMO.US,D,20190905,000000,36.5991,36.9985,36.5991,36.764,3684.0938564947,0
+XSMO.US,D,20190906,000000,36.8226,36.9487,36.6894,36.6894,2829.5048717504,0
+XSMO.US,D,20190909,000000,36.6468,36.6468,36.3795,36.4351,2941.2355870703,0
+XSMO.US,D,20190910,000000,36.2394,36.3825,36.1222,36.3825,5549.2921942227,0
+XSMO.US,D,20190911,000000,36.5703,37.0123,36.5703,37.0123,1242.1234477908,0
+XSMO.US,D,20190912,000000,37.0739,37.2568,36.9775,37.0441,9234.3926337383,0
+XSMO.US,D,20190913,000000,37.2398,37.3313,36.9687,37.0312,4176.3129537149,0
+XSMO.US,D,20190916,000000,37.0352,37.1723,37.0352,37.0421,1489.7428709323,0
+XSMO.US,D,20190917,000000,36.9687,37.2985,36.9687,37.2568,2843.597034043,0
+XSMO.US,D,20190918,000000,37.2696,37.2696,36.7352,37.0461,18765.727258643,0
+XSMO.US,D,20190919,000000,37.2885,37.3084,36.9189,36.9189,7797.9986629137,0
+XSMO.US,D,20190920,000000,36.9687,37.0292,36.6864,36.8087,27419.321489321,0
+XSMO.US,D,20190923,000000,36.8127,36.8802,36.77,36.7799,2411.7729180768,0
+XSMO.US,D,20190924,000000,36.7729,36.7729,36.2384,36.3417,1732.3293789692,0
+XSMO.US,D,20190925,000000,36.3457,36.7441,36.3457,36.6696,839.49023943075,0
+XSMO.US,D,20190926,000000,36.616,36.616,36.307,36.4243,14088.135960519,0
+XSMO.US,D,20190927,000000,36.4531,36.4531,35.9483,36.0795,3845.1471398387,0
+XSMO.US,D,20190930,000000,36.2772,36.4541,36.0844,36.2682,3864.2722172358,0
+XSMO.US,D,20191001,000000,36.5295,36.5295,35.6662,35.7318,4956.4147949125,0
+XSMO.US,D,20191002,000000,35.4307,35.4993,35.2589,35.4477,5199.0013029495,0
+XSMO.US,D,20191003,000000,35.4507,35.542,35.0711,35.5053,5737.5232191311,0
+XSMO.US,D,20191004,000000,35.6464,35.9463,35.4893,35.9463,8392.8892282657,0
+XSMO.US,D,20191007,000000,35.7506,35.9712,35.7506,35.9047,1500.8152841622,0
+XSMO.US,D,20191008,000000,35.3632,35.6652,35.3334,35.4119,5070.1586762742,0
+XSMO.US,D,20191009,000000,35.5192,35.6504,35.5043,35.5698,5411.3903203594,0
+XSMO.US,D,20191010,000000,35.6166,35.7218,35.5768,35.6474,22006.924585941,0
+XSMO.US,D,20191011,000000,36.0527,36.5097,36.0527,36.145,8561.995175777,0
+XSMO.US,D,20191014,000000,36.003,36.0427,36.003,36.0199,775.06892609314,0
+XSMO.US,D,20191015,000000,36.3368,36.3755,36.2504,36.2891,1879.2905000206,0
+XSMO.US,D,20191016,000000,36.2126,36.4083,36.2126,36.3855,1297.4855139403,0
+XSMO.US,D,20191017,000000,36.6864,36.9091,36.5901,36.8733,3296.5593934481,0
+XSMO.US,D,20191018,000000,36.8226,36.8226,36.5593,36.7272,1920.5604038776,0
+XSMO.US,D,20191021,000000,37.0451,37.0451,36.9259,36.9259,3552.2314807568,0
+XSMO.US,D,20191022,000000,36.8514,36.8514,36.6418,36.6418,3504.9220787744,0
+XSMO.US,D,20191023,000000,36.7134,36.7163,36.5772,36.6746,3479.7575032519,0
+XSMO.US,D,20191024,000000,36.8127,36.8196,36.6766,36.8117,6103.9194387387,0
+XSMO.US,D,20191025,000000,36.8226,36.9011,36.7044,36.7044,1749.4412903245,0
+XSMO.US,D,20191028,000000,36.7828,37.1534,36.7828,37.065,3062.0255495784,0
+XSMO.US,D,20191029,000000,37.1435,37.3471,37.1336,37.2846,7671.1692022803,0
+XSMO.US,D,20191030,000000,37.0451,37.3372,37.0451,37.3372,1211.9259571638,0
+XSMO.US,D,20191031,000000,37.1822,37.1822,36.8703,37.0292,2703.6819941379,0
+XSMO.US,D,20191101,000000,37.3273,37.3273,37.222,37.2995,4913.1317250138,0
+XSMO.US,D,20191104,000000,37.3769,37.3769,37.0362,37.1137,5480.8445488015,0
+XSMO.US,D,20191105,000000,37.1048,37.212,37.0014,37.0849,4828.5787512582,0
+XSMO.US,D,20191106,000000,36.9001,36.9587,36.8365,36.8365,6165.3210030136,0
+XSMO.US,D,20191107,000000,37.0074,37.0074,36.4431,36.5782,6791.4156420135,0
+XSMO.US,D,20191108,000000,36.5395,36.6468,36.5395,36.6288,5319.7912654575,0
+XSMO.US,D,20191111,000000,36.5117,36.7242,36.5117,36.7163,3772.6731623339,0
+XSMO.US,D,20191112,000000,36.764,36.8395,36.7163,36.7858,1401.1635650931,0
+XSMO.US,D,20191113,000000,36.5882,36.7382,36.5832,36.7382,10662.733940396,0
+XSMO.US,D,20191114,000000,36.8395,36.9179,36.7828,36.7878,4581.9659111376,0
+XSMO.US,D,20191115,000000,36.8176,36.9985,36.7888,36.9865,6390.7955996953,0
+XSMO.US,D,20191118,000000,36.9785,37.1236,36.9527,37.0431,2865.7418605028,0
+XSMO.US,D,20191119,000000,37.0849,37.3014,37.0789,37.1902,3235.1578291732,0
+XSMO.US,D,20191120,000000,37.209,37.209,36.8991,37.0551,1255.2090270625,0
+XSMO.US,D,20191121,000000,36.8524,36.8971,36.8137,36.8603,2750.9913961202,0
+XSMO.US,D,20191122,000000,36.8891,36.9587,36.7441,36.9487,4670.5452169769,0
+XSMO.US,D,20191125,000000,36.9189,37.8141,36.9189,37.7594,5806.9774475732,0
+XSMO.US,D,20191126,000000,37.8727,38.131,37.8727,38.0634,5854.2868495555,0
+XSMO.US,D,20191127,000000,38.1747,38.3118,38.1747,38.282,52393.652820875,0
+XSMO.US,D,20191129,000000,38.0972,38.1747,38.0247,38.0247,949.20778870887,0
+XSMO.US,D,20191202,000000,37.9799,37.9799,37.4027,37.4027,3936.7461947406,0
+XSMO.US,D,20191203,000000,37.2995,37.5041,37.1922,37.4941,3514.9879089834,0
+XSMO.US,D,20191204,000000,37.6372,37.7118,37.6372,37.6561,1111.2676550738,0
+XSMO.US,D,20191205,000000,37.7256,37.7554,37.5995,37.7554,3981.0358476602,0
+XSMO.US,D,20191206,000000,38.0873,38.272,38.0585,38.0773,12689.992144488,0
+XSMO.US,D,20191209,000000,38.0386,38.0763,37.9601,37.9701,6742.0930739894,0
+XSMO.US,D,20191210,000000,37.9521,38.0803,37.9521,37.9601,4212.5499424673,0
+XSMO.US,D,20191211,000000,38.0267,38.0267,37.8817,37.976,4685.6439622904,0
+XSMO.US,D,20191212,000000,37.9303,38.4141,37.9303,38.1608,7011.8573235907,0
+XSMO.US,D,20191213,000000,38.0585,38.0684,37.8359,37.9273,23535.924194688,0
+XSMO.US,D,20191216,000000,38.0773,38.1916,38.0416,38.0773,2338.2923575511,0
+XSMO.US,D,20191217,000000,38.0873,38.1558,38.0287,38.1171,20301.772948536,0
+XSMO.US,D,20191218,000000,38.1558,38.3416,38.127,38.287,11270.710085019,0
+XSMO.US,D,20191219,000000,38.3019,38.4489,38.2919,38.4369,7892.6174668783,0
+XSMO.US,D,20191220,000000,38.4369,38.6714,38.4369,38.5542,11054.294735525,0
+XSMO.US,D,20191223,000000,38.5641,38.5641,38.3923,38.4012,4978.5596213723,0
+XSMO.US,D,20191224,000000,38.3704,38.4867,38.3704,38.4737,1348.8212480062,0
+XSMO.US,D,20191226,000000,38.4479,38.5115,38.4469,38.4965,3612.6264620108,0
+XSMO.US,D,20191227,000000,38.3793,38.5641,38.3793,38.4707,6700.8231701325,0
+XSMO.US,D,20191230,000000,38.4867,38.4956,38.3793,38.3843,4846.6972456344,0
+XSMO.US,D,20191231,000000,38.5641,38.6516,38.4887,38.4887,3700.1991848291,0
+XSMO.US,D,20200102,000000,38.4559,38.4569,38.0952,38.4479,15555.734004992,0
+XSMO.US,D,20200103,000000,37.6928,38.6903,37.6928,38.6238,7235.3187542305,0
+XSMO.US,D,20200106,000000,38.5065,38.6804,38.3973,38.6049,4716.8480359383,0
+XSMO.US,D,20200107,000000,38.6138,38.6138,38.3515,38.4509,13359.369853387,0
+XSMO.US,D,20200108,000000,38.5085,38.7489,38.5085,38.6704,7941.9400349025,0
+XSMO.US,D,20200109,000000,38.885,38.9247,38.7102,38.7162,2975.4594097809,0
+XSMO.US,D,20200110,000000,38.5939,38.7876,38.5165,38.6932,5981.1163101889,0
+XSMO.US,D,20200113,000000,38.9545,39.2288,38.8463,39.1692,13488.212480062,0
+XSMO.US,D,20200114,000000,38.885,39.2586,38.8761,39.0062,7478.9118452884,0
+XSMO.US,D,20200115,000000,39.0817,39.3351,39.0817,39.2705,3337.829297305,0
+XSMO.US,D,20200116,000000,39.6966,39.7026,39.5884,39.6658,3362.9938728275,0
+XSMO.US,D,20200117,000000,40.0285,40.0285,39.6878,39.7364,3712.2781810799,0
+XSMO.US,D,20200121,000000,39.7096,39.8258,39.6966,39.7851,6725.987745655,0
+XSMO.US,D,20200122,000000,40.0195,40.0384,39.8139,39.8139,7721.4983533253,0
+XSMO.US,D,20200123,000000,39.5506,40.0285,39.5506,39.9501,13875.746943109,0
+XSMO.US,D,20200124,000000,40.2142,40.2142,39.4811,39.659,10303.383801934,0
+XSMO.US,D,20200127,000000,39.2288,39.659,39.2288,39.5556,2410.7663350559,0
+XSMO.US,D,20200128,000000,39.648,39.9699,39.648,39.9113,2831.5180377922,0
+XSMO.US,D,20200129,000000,40.1844,40.1844,39.6778,39.6778,5857.3065986182,0
+XSMO.US,D,20200130,000000,39.647,39.647,39.345,39.6003,5431.5219807774,0
+XSMO.US,D,20200131,000000,39.5596,39.5596,38.6536,38.6536,7107.4827105762,0
+XSMO.US,D,20200203,000000,39.0917,39.1304,38.9565,38.9565,2132.9494212875,0
+XSMO.US,D,20200204,000000,39.6082,39.6082,39.3062,39.3569,6832.6855458705,0
+XSMO.US,D,20200205,000000,39.8735,39.9023,39.5009,39.8825,10650.654944145,0
+XSMO.US,D,20200206,000000,39.7752,40.0195,39.7752,39.9212,9414.5709944794,0
+XSMO.US,D,20200207,000000,39.648,39.7264,39.4711,39.5149,6596.1385359589,0
+XSMO.US,D,20200210,000000,39.649,39.7692,39.64,39.7692,2207.4365648341,0
+XSMO.US,D,20200211,000000,40.1766,40.1766,40.0195,40.0802,6678.6783436727,0
+XSMO.US,D,20200212,000000,40.1477,40.2928,39.9003,40.2928,8459.3237076452,0
+XSMO.US,D,20200213,000000,40.244,40.7746,40.244,40.6762,8722.0418761001,0
+XSMO.US,D,20200214,000000,40.722,40.722,40.3315,40.4487,13587.864199132,0
+XSMO.US,D,20200218,000000,40.3593,40.4695,40.2044,40.264,10379.884111522,0
+XSMO.US,D,20200219,000000,40.2689,40.4299,40.26,40.26,9398.465666145,0
+XSMO.US,D,20200220,000000,40.3126,40.3126,40.1457,40.2669,38890.341595499,0
+XSMO.US,D,20200221,000000,40.4001,40.4001,39.8735,39.9461,7749.6826779105,0
+XSMO.US,D,20200224,000000,42.6274,42.6274,38.8949,39.0559,89423.828993752,0
+XSMO.US,D,20200225,000000,39.3738,39.3738,37.9929,37.9929,37986.430042732,0
+XSMO.US,D,20200226,000000,37.9383,38.4667,37.6492,37.673,18593.601562068,0
+XSMO.US,D,20200227,000000,36.6498,37.3084,36.141,36.2046,46976.223002391,0
+XSMO.US,D,20200228,000000,35.0095,35.6742,34.5307,35.4397,216728.39681304,0
+XSMO.US,D,20200302,000000,35.7506,36.5245,35.2539,36.5245,18863.365811669,0
+XSMO.US,D,20200303,000000,36.4451,37.1972,35.5788,35.9473,22117.64871824,0
+XSMO.US,D,20200304,000000,36.7422,37.4325,36.4183,37.3233,28303.101381672,0
+XSMO.US,D,20200305,000000,36.5911,36.6398,36.0079,36.5037,10554.022974138,0
+XSMO.US,D,20200306,000000,35.5569,36.0825,35.0433,36.0825,13794.213718416,0
+XSMO.US,D,20200309,000000,35.5957,35.5957,32.8805,32.8805,199684.93310315,0
+XSMO.US,D,20200310,000000,34.033,34.3062,32.4901,34.0528,52927.141821952,0
+XSMO.US,D,20200311,000000,32.8905,32.9729,31.5374,32.056,23493.64770781,0
+XSMO.US,D,20200312,000000,29.4521,30.3561,28.105,28.3583,136326.57143561,0
+XSMO.US,D,20200313,000000,29.0428,30.1534,28.095,30.1534,63730.797385274,0
+XSMO.US,D,20200316,000000,29.9707,29.9707,25.214,25.2736,403412.30361825,0
+XSMO.US,D,20200317,000000,25.9373,27.0996,25.0432,27.0996,154453.11847599,0
+XSMO.US,D,20200318,000000,25.3411,26.4261,23.9255,24.8246,59578.642424061,0
+XSMO.US,D,20200319,000000,24.5216,26.7877,24.0338,26.3227,39728.82525191,0
+XSMO.US,D,20200320,000000,26.7579,27.1294,24.9001,24.9617,67217.600969673,0
+XSMO.US,D,20200323,000000,25.2806,25.2806,23.7218,24.6527,59311.897923523,0
+XSMO.US,D,20200324,000000,25.5667,26.7221,25.5667,26.7221,42771.72572409,0
+XSMO.US,D,20200325,000000,26.9227,28.112,26.1458,26.9139,124321.05574534,0
+XSMO.US,D,20200326,000000,27.4433,29.0756,27.4433,28.9872,26572.785168744,0
+XSMO.US,D,20200327,000000,27.8953,28.6534,27.5824,27.8953,126992.5270828,0
+XSMO.US,D,20200330,000000,27.9549,28.9067,27.7294,28.9067,16901.535503935,0
+XSMO.US,D,20200331,000000,29.0071,29.0954,28.3176,28.7805,46497.089484443,0
+XSMO.US,D,20200401,000000,27.5228,27.5626,26.3426,26.6476,29107.36121537,0
+XSMO.US,D,20200402,000000,26.5691,27.2258,26.116,26.8841,22228.372850539,0
+XSMO.US,D,20200403,000000,26.6873,26.9347,25.5936,26.1022,18114.46804412,0
+XSMO.US,D,20200406,000000,27.1771,28.3425,27.1771,28.2014,50073.4789577,0
+XSMO.US,D,20200407,000000,29.4481,29.4481,28.2878,28.3683,34027.539021531,0
+XSMO.US,D,20200408,000000,28.5252,29.7144,28.4954,29.5077,21066.77604442,0
+XSMO.US,D,20200409,000000,30.3829,31.0615,30.3532,30.9145,29165.743030583,0
+XSMO.US,D,20200413,000000,30.9721,30.9721,29.6746,29.9409,22261.590090228,0
+XSMO.US,D,20200414,000000,30.9721,30.9969,30.3781,30.7853,44902.661979337,0
+XSMO.US,D,20200415,000000,29.8127,29.8575,29.2872,29.4581,20188.029067174,0
+XSMO.US,D,20200416,000000,29.6846,29.6846,28.9077,29.5077,149606.42123035,0
+XSMO.US,D,20200417,000000,30.531,30.7058,30.2956,30.6374,31783.865467944,0
+XSMO.US,D,20200420,000000,29.9707,30.4615,29.6448,29.9419,79903.566782077,0
+XSMO.US,D,20200421,000000,28.9971,29.4382,28.9177,29.2127,9519.255628653,0
+XSMO.US,D,20200422,000000,29.5743,29.7144,29.4103,29.5465,18843.234151251,0
+XSMO.US,D,20200423,000000,29.5465,30.2747,29.5465,29.7939,23851.991263251,0
+XSMO.US,D,20200424,000000,29.9021,30.1476,29.626,29.9707,25461.51751367,0
+XSMO.US,D,20200427,000000,30.3829,31.1788,30.3035,31.0198,14361.926542204,0
+XSMO.US,D,20200428,000000,31.6616,32.055,31.4043,31.739,68510.053568508,0
+XSMO.US,D,20200429,000000,32.4365,33.6465,32.4205,33.3425,36081.974967188,0
+XSMO.US,D,20200430,000000,32.8795,32.8795,31.8961,31.8961,39544.620559084,0
+XSMO.US,D,20200501,000000,31.0317,31.0516,30.3731,30.7655,21019.466642437,0
+XSMO.US,D,20200504,000000,30.1078,30.7158,30.1078,30.7158,15731.886033649,0
+XSMO.US,D,20200505,000000,30.9343,31.9855,30.9343,31.3447,29618.705389988,0
+XSMO.US,D,20200506,000000,31.3943,31.7004,31.0804,31.1112,81818.08768783,0
+XSMO.US,D,20200507,000000,31.7579,31.7579,31.2086,31.3943,222001.88525954,0
+XSMO.US,D,20200508,000000,31.7004,32.5537,31.7004,32.5537,148475.02191486,0
+XSMO.US,D,20200511,000000,32.1732,32.5438,31.7768,32.2994,38963.822156025,0
+XSMO.US,D,20200512,000000,32.5348,32.5348,30.8449,30.8449,17924.223853169,0
+XSMO.US,D,20200513,000000,30.6572,30.6572,29.5137,29.8326,26641.232814165,0
+XSMO.US,D,20200514,000000,29.1928,30.0283,28.5848,30.0184,34015.46002528,0
+XSMO.US,D,20200515,000000,29.9409,30.6085,29.8326,30.5161,15027.277919019,0
+XSMO.US,D,20200518,000000,31.7202,32.6918,31.7202,32.6192,23981.840472947,0
+XSMO.US,D,20200519,000000,32.3868,32.7792,32.055,32.0649,16986.088477691,0
+XSMO.US,D,20200520,000000,32.6123,33.1348,32.6123,32.8995,15072.57415496,0
+XSMO.US,D,20200521,000000,32.8895,33.2144,32.7911,33.0594,11772.995012448,0
+XSMO.US,D,20200522,000000,33.0961,33.3256,32.811,33.3256,9937.9941653475,0
+XSMO.US,D,20200526,000000,34.4413,34.6588,34.3509,34.4125,13791.193969353,0
+XSMO.US,D,20200527,000000,34.9429,35.4844,34.4125,35.4357,34203.691050188,0
+XSMO.US,D,20200528,000000,35.6622,35.6622,34.4215,34.5207,31123.547006234,0
+XSMO.US,D,20200529,000000,34.0796,34.3935,33.8432,34.2148,47573.126733784,0
+XSMO.US,D,20200601,000000,34.4909,34.8843,34.2446,34.5972,15877.84057168,0
+XSMO.US,D,20200602,000000,34.5108,34.9827,34.5108,34.8943,42336.881859062,0
+XSMO.US,D,20200603,000000,35.4745,36.2414,35.4745,35.998,20565.497700011,0
+XSMO.US,D,20200604,000000,35.8083,36.4253,35.6225,36.0944,17091.779694885,0
+XSMO.US,D,20200605,000000,37.3621,37.8469,37.3322,37.4017,34216.77662946,0
+XSMO.US,D,20200608,000000,37.9115,38.0009,37.5101,37.5587,32269.038484019,0
+XSMO.US,D,20200609,000000,36.9389,37.5587,36.8593,37.1952,15993.597619083,0
+XSMO.US,D,20200610,000000,37.1654,37.1654,36.2295,36.4093,24358.302522764,0
+XSMO.US,D,20200611,000000,34.7572,34.9429,33.7548,33.7548,22531.35433983,0
+XSMO.US,D,20200612,000000,35.0125,35.1506,33.6654,34.4611,26075.533156419,0
+XSMO.US,D,20200615,000000,33.8035,36.004,33.7448,35.7983,15452.055953839,0
+XSMO.US,D,20200616,000000,36.8991,36.9885,35.7983,36.5067,25869.183637135,0
+XSMO.US,D,20200617,000000,36.6249,36.6249,35.9871,35.9871,9916.8559219086,0
+XSMO.US,D,20200618,000000,35.6622,36.1222,35.6622,35.7506,13397.620008181,0
+XSMO.US,D,20200619,000000,36.4669,36.4669,35.3563,35.4257,14114.307119062,0
+XSMO.US,D,20200622,000000,35.1029,35.8073,35.0235,35.8073,21088.92087088,0
+XSMO.US,D,20200623,000000,36.0566,36.2454,35.8212,35.8887,22808.164670577,0
+XSMO.US,D,20200624,000000,35.3284,35.5063,34.2734,34.7771,14757.513669417,0
+XSMO.US,D,20200625,000000,34.5396,35.0483,34.2336,35.0483,13346.284274116,0
+XSMO.US,D,20200626,000000,34.8257,34.8257,33.9703,33.9703,11135.827960219,0
+XSMO.US,D,20200629,000000,34.4165,35.2788,34.4165,35.1496,22282.728333667,0
+XSMO.US,D,20200630,000000,35.1218,35.7328,35.1218,35.6146,14647.796120139,0
+XSMO.US,D,20200701,000000,35.9573,35.9573,35.4179,35.5162,20674.208666269,0
+XSMO.US,D,20200702,000000,36.0566,36.3249,35.5659,35.6642,11225.413849078,0
+XSMO.US,D,20200706,000000,36.2206,36.2652,35.8857,35.9185,10945.583769269,0
+XSMO.US,D,20200707,000000,35.5361,36.0666,35.4377,35.4497,13126.849175559,0
+XSMO.US,D,20200708,000000,35.5361,35.8212,35.3681,35.8212,17795.381226495,0
+XSMO.US,D,20200709,000000,35.8113,35.8113,34.7383,35.1416,9533.3477909457,0
+XSMO.US,D,20200710,000000,35.1814,35.7457,35.0731,35.7457,22257.563758144,0
+XSMO.US,D,20200713,000000,36.0368,36.5603,35.3185,35.3185,8285.1848450294,0
+XSMO.US,D,20200714,000000,35.3284,36.156,35.23,36.156,16288.526444206,0
+XSMO.US,D,20200715,000000,37.1316,37.3193,36.7779,37.2508,14856.158805466,0
+XSMO.US,D,20200716,000000,36.9249,37.1117,36.9249,37.0322,5517.0815375539,0
+XSMO.US,D,20200717,000000,37.0431,37.3193,37.0103,37.1703,14215.972004174,0
+XSMO.US,D,20200720,000000,37.1316,37.2309,36.8951,37.1812,29314.717317676,0
+XSMO.US,D,20200721,000000,37.8012,37.8409,37.4585,37.5458,60196.684398894,0
+XSMO.US,D,20200722,000000,37.8707,38.14,37.8707,38.0684,6487.4275697017,0
+XSMO.US,D,20200723,000000,38.4231,38.723,37.9999,38.1866,19669.63881141,0
+XSMO.US,D,20200724,000000,37.8111,37.8111,37.369,37.4087,11100.597554488,0
+XSMO.US,D,20200727,000000,37.5359,38.13,37.4971,38.13,114422.31831781,0
+XSMO.US,D,20200728,000000,37.9393,38.3545,37.8707,37.8707,21129.184191716,0
+XSMO.US,D,20200729,000000,37.9889,38.9843,37.9889,38.9745,6148.2090916583,0
+XSMO.US,D,20200730,000000,38.738,39.0331,38.5125,38.9247,11728.705359529,0
+XSMO.US,D,20200731,000000,38.8165,38.8949,38.0982,38.8949,11752.86335203,0
+XSMO.US,D,20200803,000000,39.0728,39.5189,39.0529,39.4861,18268.475246318,0
+XSMO.US,D,20200804,000000,39.3003,39.5387,39.0926,39.5387,13343.264525053,0
+XSMO.US,D,20200805,000000,39.8139,40.1854,39.7553,40.1854,8460.3302906661,0
+XSMO.US,D,20200806,000000,40.1428,40.1428,39.7434,39.9163,27228.07071535,0
+XSMO.US,D,20200807,000000,39.8318,40.3514,39.8318,40.3245,11040.202573234,0
+XSMO.US,D,20200810,000000,40.5898,40.6822,40.2182,40.2182,9930.9480842012,0
+XSMO.US,D,20200811,000000,40.5997,40.6296,39.9163,39.9163,9896.7242614906,0
+XSMO.US,D,20200812,000000,40.4339,40.5213,40.1844,40.3792,5145.6524028417,0
+XSMO.US,D,20200813,000000,40.3245,40.5411,40.1924,40.3295,9317.939024473,0
+XSMO.US,D,20200814,000000,40.108,40.2232,40.099,40.1358,4068.6085704785,0
+XSMO.US,D,20200817,000000,40.4189,40.5799,40.2858,40.4785,11505.243928889,0
+XSMO.US,D,20200818,000000,40.4487,40.4487,40.1994,40.1994,6803.4946382643,0
+XSMO.US,D,20200819,000000,40.7388,40.9653,40.6097,40.6594,47004.407326976,0
+XSMO.US,D,20200820,000000,40.563,40.7716,40.5193,40.5193,22538.400420976,0
+XSMO.US,D,20200821,000000,40.6394,40.6394,40.1388,40.4925,10507.720155177,0
+XSMO.US,D,20200824,000000,40.7577,40.7577,40.4437,40.6494,14700.138437226,0
+XSMO.US,D,20200825,000000,41.0448,41.0448,40.4537,40.6514,4615.1831508273,0
+XSMO.US,D,20200826,000000,40.5113,40.5898,40.3146,40.3156,21321.441548707,0
+XSMO.US,D,20200827,000000,40.4725,40.6594,40.2748,40.3891,15456.082285922,0
+XSMO.US,D,20200828,000000,40.5113,40.5411,40.3345,40.5391,9159.9054901917,0
+XSMO.US,D,20200831,000000,40.4239,40.4239,39.9897,39.9897,21210.717416408,0
+XSMO.US,D,20200901,000000,40.0195,40.5411,39.9699,40.5411,14629.677625763,0
+XSMO.US,D,20200902,000000,40.3941,41.0349,40.3941,40.9911,37116.742312674,0
+XSMO.US,D,20200903,000000,41.0826,41.0826,39.5059,39.7722,47611.376888579,0
+XSMO.US,D,20200904,000000,39.7344,39.7344,38.7182,39.192,94335.954135745,0
+XSMO.US,D,20200908,000000,38.748,39.2128,38.275,38.6208,30491.412869108,0
+XSMO.US,D,20200909,000000,39.0043,39.3589,38.9943,39.2357,16931.732994562,0
+XSMO.US,D,20200910,000000,39.3937,39.4046,38.885,38.9129,18767.740424684,0
+XSMO.US,D,20200911,000000,39.1026,39.1026,38.4131,38.5552,8507.6396926484,0
+XSMO.US,D,20200914,000000,38.9149,39.2318,38.8562,39.204,5244.29753889,0
+XSMO.US,D,20200915,000000,39.5854,39.6053,39.202,39.2278,9393.4327510405,0
+XSMO.US,D,20200916,000000,39.5059,39.8517,39.3589,39.3837,12313.530094672,0
+XSMO.US,D,20200917,000000,39.1026,39.2118,38.8562,39.043,10893.241452181,0
+XSMO.US,D,20200918,000000,39.3778,39.3778,38.3645,38.5323,19957.521555388,0
+XSMO.US,D,20200921,000000,38.1668,38.1668,37.1296,37.8061,55182.89437179,0
+XSMO.US,D,20200922,000000,37.8091,38.433,37.6898,38.3943,18267.468663297,0
+XSMO.US,D,20200923,000000,38.3843,38.6396,37.6263,37.6263,40246.208924652,0
+XSMO.US,D,20200924,000000,37.6204,38.1756,37.5637,37.8886,17996.697830675,0
+XSMO.US,D,20200925,000000,37.819,38.3645,37.819,38.2324,10299.35746985,0
+XSMO.US,D,20200928,000000,38.7529,39.2486,38.7529,39.2118,4592.0317413466,0
+XSMO.US,D,20200929,000000,39.341,39.5973,39.1542,39.3797,10221.850577241,0
+XSMO.US,D,20200930,000000,39.5387,39.9739,39.4125,39.5427,8746.1998686017,0
+XSMO.US,D,20201001,000000,39.8457,40.1487,39.4503,40.0941,6656.5335172129,0
+XSMO.US,D,20201002,000000,39.9887,40.3931,39.796,40.263,5839.188104242,0
+XSMO.US,D,20201005,000000,40.8233,41.3269,40.8233,41.3269,11300.907575646,0
+XSMO.US,D,20201006,000000,41.2674,42.0671,41.2674,41.2713,15231.614272261,0
+XSMO.US,D,20201007,000000,41.8217,41.9111,41.5057,41.7034,12774.545118244,0
+XSMO.US,D,20201008,000000,42.0283,42.0283,41.5564,41.773,13044.309367846,0
+XSMO.US,D,20201009,000000,42.3691,42.4833,42.1436,42.4227,4964.4674590797,0
+XSMO.US,D,20201012,000000,42.7317,42.8509,42.6482,42.8112,7543.333158626,0
+XSMO.US,D,20201013,000000,42.4733,42.8767,42.384,42.83,10613.411372372,0
+XSMO.US,D,20201014,000000,43.0655,43.0655,42.3939,42.4535,6152.2354237419,0
+XSMO.US,D,20201015,000000,41.9757,42.8767,41.9757,42.8479,7681.2350324893,0
+XSMO.US,D,20201016,000000,42.8549,42.9761,42.4475,42.4475,10826.806972802,0
+XSMO.US,D,20201019,000000,42.6423,42.8857,41.8922,41.8922,7269.5425769411,0
+XSMO.US,D,20201020,000000,42.1962,42.3542,41.925,41.9319,2612.082939236,0
+XSMO.US,D,20201021,000000,42.1267,42.1267,41.4561,41.4561,4982.5859534559,0
+XSMO.US,D,20201022,000000,41.6349,41.6349,40.9623,41.4859,35343.143029847,0
+XSMO.US,D,20201023,000000,41.763,41.763,41.2376,41.6329,10096.027699629,0
+XSMO.US,D,20201026,000000,41.3865,41.3865,40.4685,40.8689,17697.742673467,0
+XSMO.US,D,20201027,000000,41.0895,41.0895,40.7746,40.8193,20541.33970751,0
+XSMO.US,D,20201028,000000,40.1814,40.1914,39.796,39.9202,16531.112952244,0
+XSMO.US,D,20201029,000000,39.6718,40.4189,39.5884,40.1814,10784.530485925,0
+XSMO.US,D,20201030,000000,40.0732,40.2014,38.9159,39.2436,71566.039619962,0
+XSMO.US,D,20201102,000000,39.7264,40.101,39.7264,40.101,9890.6847633652,0
+XSMO.US,D,20201103,000000,40.8431,41.317,40.715,41.2753,7032.9955670296,0
+XSMO.US,D,20201104,000000,41.0219,41.8316,41.0219,41.6608,9045.1550258091,0
+XSMO.US,D,20201105,000000,42.2548,42.9861,42.2548,42.9055,9048.1747748718,0
+XSMO.US,D,20201106,000000,43.2344,43.2344,42.5131,42.5281,14565.256312426,0
+XSMO.US,D,20201109,000000,44.0927,44.0927,41.6548,41.6548,12798.703110746,0
+XSMO.US,D,20201110,000000,41.8416,42.3979,41.6418,42.1962,17242.76714802,0
+XSMO.US,D,20201111,000000,42.7218,42.8837,42.4436,42.8837,9201.1753940486,0
+XSMO.US,D,20201112,000000,42.9363,42.9363,41.8813,42.0283,29095.28221912,0
+XSMO.US,D,20201113,000000,42.6423,42.7605,42.3095,42.6423,7892.6174668783,0
+XSMO.US,D,20201116,000000,43.0953,43.3516,42.697,43.2771,22390.432716904,0
+XSMO.US,D,20201117,000000,43.2444,43.6924,42.8966,43.5245,15871.801073555,0
+XSMO.US,D,20201118,000000,43.757,43.757,43.0943,43.0943,9630.986343973,0
+XSMO.US,D,20201119,000000,43.3933,43.4519,43.0208,43.4519,6500.5131489734,0
+XSMO.US,D,20201120,000000,43.4033,43.6308,43.2742,43.5265,8764.3183629779,0
+XSMO.US,D,20201123,000000,44.1126,44.1782,43.5712,44.0719,9203.1885600904,0
+XSMO.US,D,20201124,000000,44.5597,44.5875,44.1822,44.4285,13541.561380171,0
+XSMO.US,D,20201125,000000,44.5974,44.5974,43.9914,44.2954,14356.8936271,0
+XSMO.US,D,20201127,000000,44.7256,44.7663,44.4703,44.7663,7271.5557429829,0
+XSMO.US,D,20201130,000000,44.6858,44.805,44.361,44.4405,22466.933026492,0
+XSMO.US,D,20201201,000000,44.805,44.8945,44.5785,44.7882,7897.6503819829,0
+XSMO.US,D,20201202,000000,44.7454,44.7454,44.3639,44.5129,7294.7071524636,0
+XSMO.US,D,20201203,000000,44.8249,45.2004,44.6074,44.803,21329.494212875,0
+XSMO.US,D,20201204,000000,44.9044,45.6246,44.9044,45.5551,12343.727585299,0
+XSMO.US,D,20201207,000000,45.9217,45.9217,45.4369,45.6892,11679.382791505,0
+XSMO.US,D,20201208,000000,45.4071,46.0309,45.4071,46.0309,9202.1819770695,0
+XSMO.US,D,20201209,000000,46.4741,46.4839,45.5651,45.6952,10975.781259896,0
+XSMO.US,D,20201210,000000,45.6445,45.8621,45.5949,45.8392,6076.7416971744,0
+XSMO.US,D,20201211,000000,45.6644,45.8273,45.3088,45.6217,20189.035650195,0
+XSMO.US,D,20201214,000000,45.734,46.1592,45.734,45.7886,8056.6904992851,0
+XSMO.US,D,20201215,000000,46.3747,46.8218,46.326,46.8218,3829.0418115043,0
+XSMO.US,D,20201216,000000,47.2638,47.2638,46.6082,46.778,20095.423429251,0
+XSMO.US,D,20201217,000000,47.254,47.5907,47.0284,47.5709,17405.833597406,0
+XSMO.US,D,20201218,000000,47.8987,48.154,47.5251,47.6136,9573.6111117817,0
+XSMO.US,D,20201221,000000,47.0661,47.7198,46.8476,47.5907,20864.452857219,0
+XSMO.US,D,20201222,000000,47.9086,48.1828,47.849,48.0805,3617.6593771153,0
+XSMO.US,D,20201223,000000,48.2176,48.2176,47.9881,47.9931,9408.531496354,0
+XSMO.US,D,20201224,000000,48.3219,48.3219,47.7904,47.9424,4635.3148112454,0
+XSMO.US,D,20201228,000000,48.3209,48.3209,47.8689,47.9106,20269.562291867,0
+XSMO.US,D,20201229,000000,48.1053,48.1053,46.632,46.8506,17543.73547127,0
+XSMO.US,D,20201230,000000,47.2838,47.4029,47.1089,47.2698,12640.669576465,0
+XSMO.US,D,20201231,000000,47.4228,47.4228,46.7672,46.939,11862.580901309,0
+XSMO.US,D,20210104,000000,47.5211,47.5211,46.4234,46.8307,7215.1870938125,0
+XSMO.US,D,20210105,000000,46.5923,47.9881,46.5923,47.7298,68940.871101454,0
+XSMO.US,D,20210106,000000,48.0179,49.671,48.0179,49.3571,5953.9385686246,0
+XSMO.US,D,20210107,000000,49.5905,50.3535,49.5905,50.3535,12644.695908548,0
+XSMO.US,D,20210108,000000,50.893,50.893,49.4057,49.6482,50842.508385668,0
+XSMO.US,D,20210111,000000,49.4097,50.0723,49.4097,49.9432,16213.032717639,0
+XSMO.US,D,20210112,000000,50.5075,50.6357,50.0723,50.6357,18789.885251143,0
+XSMO.US,D,20210113,000000,50.5253,50.7052,50.2114,50.271,20952.025580037,0
+XSMO.US,D,20210114,000000,50.5661,51.653,50.5661,51.2466,8955.5691369489,0
+XSMO.US,D,20210115,000000,50.3644,50.6516,49.9313,50.4131,9705.4734875196,0
+XSMO.US,D,20210119,000000,50.6854,51.4623,50.6854,51.4473,14670.94752962,0
+XSMO.US,D,20210120,000000,52.0503,52.3464,51.7324,52.0603,9323.9785225984,0
+XSMO.US,D,20210121,000000,52.0563,52.0563,51.65,51.6828,60833.851451123,0
+XSMO.US,D,20210122,000000,51.6728,52.3464,51.4175,52.3464,6836.7118779541,0
+XSMO.US,D,20210125,000000,52.3166,52.6027,52.1984,52.411,12237.029785083,0
+XSMO.US,D,20210126,000000,52.8302,52.8302,51.8388,51.9053,9418.597326563,0
+XSMO.US,D,20210127,000000,51.0311,51.4721,50.1777,50.8105,11738.771189738,0
+XSMO.US,D,20210128,000000,50.7817,50.9119,50.0127,50.3396,14935.678864117,0
+XSMO.US,D,20210129,000000,50.4379,50.5273,49.223,49.2806,110348.67683222,0
+XSMO.US,D,20210201,000000,49.6879,50.8334,49.2319,50.5959,41352.443664621,0
+XSMO.US,D,20210202,000000,51.7026,51.7026,50.7936,51.4533,27223.037800245,0
+XSMO.US,D,20210203,000000,51.3559,51.3559,50.7738,51.2596,46353.148112454,0
+XSMO.US,D,20210204,000000,51.4623,52.1298,51.4623,52.1099,48199.221372785,0
+XSMO.US,D,20210205,000000,52.405,52.8958,52.405,52.8958,7614.8005531099,0
+XSMO.US,D,20210208,000000,53.77,54.4793,53.4333,54.4793,17324.300372713,0
+XSMO.US,D,20210209,000000,54.5241,55.143,54.5061,54.8231,7568.4977341485,0
+XSMO.US,D,20210210,000000,55.2026,55.5185,54.1853,54.5827,28835.583799727,0
+XSMO.US,D,20210211,000000,54.838,55.2522,54.4913,55.0467,21087.914287859,0
+XSMO.US,D,20210212,000000,55.1639,55.4807,54.838,55.4807,20477.924977194,0
+XSMO.US,D,20210216,000000,55.756,55.756,54.7088,54.8182,72184.081594794,0
+XSMO.US,D,20210217,000000,54.8182,54.8182,53.5097,54.229,35955.145506555,0
+XSMO.US,D,20210218,000000,53.4819,53.5207,52.7606,53.0587,19072.735080017,0
+XSMO.US,D,20210219,000000,53.4819,54.1009,53.4333,53.7899,6591.1056208544,0
+XSMO.US,D,20210222,000000,53.0985,53.4919,52.8799,52.9693,26878.786407098,0
+XSMO.US,D,20210223,000000,52.5331,52.5431,50.8632,52.0702,24166.045165772,0
+XSMO.US,D,20210224,000000,52.0405,53.4769,52.0405,53.4134,11225.413849078,0
+XSMO.US,D,20210225,000000,53.4531,53.4531,51.0807,51.0807,115290.99946484,0
+XSMO.US,D,20210226,000000,51.6629,51.8497,50.4082,51.1403,29626.758054156,0
+XSMO.US,D,20210301,000000,52.4149,53.0736,52.2818,52.9395,11628.047057439,0
+XSMO.US,D,20210302,000000,52.9803,52.9803,51.8318,51.8318,22414.590709406,0
+XSMO.US,D,20210303,000000,52.1199,52.1199,51.0807,51.0807,48387.452397693,0
+XSMO.US,D,20210304,000000,51.0907,51.1205,48.5603,49.2806,51888.348144384,0
+XSMO.US,D,20210305,000000,49.9035,50.3496,48.1828,50.3496,30938.335730388,0
+XSMO.US,D,20210308,000000,50.735,51.3291,50.2512,50.3992,15594.990742807,0
+XSMO.US,D,20210309,000000,51.3192,52.1119,51.3192,51.8218,10866.063710617,0
+XSMO.US,D,20210310,000000,52.702,53.2574,52.4965,52.7606,13498.278310271,0
+XSMO.US,D,20210311,000000,53.7104,54.0561,53.4531,54.0561,17526.623559914,0
+XSMO.US,D,20210312,000000,53.8098,54.1952,53.5713,54.1257,16595.534265581,0
+XSMO.US,D,20210315,000000,54.3532,54.5897,53.9479,54.5897,14762.546584522,0
+XSMO.US,D,20210316,000000,54.6095,54.691,53.8793,53.9767,7613.793970089,0
+XSMO.US,D,20210317,000000,53.5515,54.5399,53.1183,54.3333,10425.180347463,0
+XSMO.US,D,20210318,000000,54.3234,54.3234,52.4447,52.5043,14097.195207707,0
+XSMO.US,D,20210319,000000,52.6127,53.2276,52.2968,52.9295,6368.6507732355,0
+XSMO.US,D,20210322,000000,53.6816,53.6816,52.3027,52.5143,9987.3167333716,0
+XSMO.US,D,20210323,000000,52.4845,52.4845,50.1787,50.3476,41345.397583475,0
+XSMO.US,D,20210324,000000,50.7916,50.7916,47.6155,47.6155,47566.080652638,0
+XSMO.US,D,20210325,000000,47.1506,50.1439,46.6658,50.0694,31460.752318235,0
+XSMO.US,D,20210326,000000,50.6834,51.6053,49.7942,51.0589,22766.894766721,0
+XSMO.US,D,20210329,000000,51.1085,51.642,49.7118,49.7842,15182.291704238,0
+XSMO.US,D,20210330,000000,49.9303,50.8174,49.6452,50.6138,8950.5362218444,0
+XSMO.US,D,20210331,000000,51.4265,51.9301,51.3609,51.5159,18438.58777685,0
+XSMO.US,D,20210401,000000,52.0543,52.4547,52.0345,52.3454,16194.914223263,0
+XSMO.US,D,20210405,000000,52.6325,52.6325,52.0791,52.4249,10087.975035461,0
+XSMO.US,D,20210406,000000,52.4149,52.7408,52.099,52.099,7151.7723634958,0
+XSMO.US,D,20210407,000000,51.7116,51.7116,50.8413,50.9307,9216.2741393621,0
+XSMO.US,D,20210408,000000,51.4165,51.4165,51.0191,51.2774,7573.530649253,0
+XSMO.US,D,20210409,000000,50.9605,50.9605,50.4261,50.881,14073.037215205,0
+XSMO.US,D,20210412,000000,50.7817,51.0589,50.1191,50.4171,9347.1299320791,0
+XSMO.US,D,20210413,000000,50.4559,50.7817,50.0396,50.6933,7342.0165544459,0
+XSMO.US,D,20210414,000000,51.188,51.7762,50.9705,51.1443,10034.626135354,0
+XSMO.US,D,20210415,000000,51.182,51.2128,50.7718,51.0787,4730.9401982309,0
+XSMO.US,D,20210416,000000,51.0718,51.0877,50.5463,51.039,10019.52739004,0
+XSMO.US,D,20210419,000000,50.9605,51.0291,49.9482,50.2582,10624.483785601,0
+XSMO.US,D,20210420,000000,50.2582,50.2582,48.4869,48.9717,11205.28218866,0
+XSMO.US,D,20210421,000000,48.9717,50.2284,48.8236,50.2284,7846.3146479169,0
+XSMO.US,D,20210422,000000,50.4261,50.7578,49.6452,49.8042,8947.5164727817,0
+XSMO.US,D,20210423,000000,50.4777,50.8711,50.4777,50.7032,7197.0685994363,0
+XSMO.US,D,20210426,000000,50.9993,51.811,50.9993,51.642,12733.275214387,0
+XSMO.US,D,20210427,000000,52.1974,52.3355,51.801,51.9897,4544.7223393643,0
+XSMO.US,D,20210428,000000,51.8507,51.8755,51.3619,51.8755,8300.2835903429,0
+XSMO.US,D,20210429,000000,52.3653,52.3653,50.9993,51.3668,14402.18986304,0
+XSMO.US,D,20210430,000000,51.1483,51.3549,50.4657,50.6237,20757.755057003,0
+XSMO.US,D,20210503,000000,51.188,51.188,50.4618,50.4618,7422.543196118,0
+XSMO.US,D,20210504,000000,48.9717,49.7466,48.9717,49.7466,9519.255628653,0
+XSMO.US,D,20210505,000000,49.9999,50.0396,49.6531,49.6531,3443.5205144995,0
+XSMO.US,D,20210506,000000,49.6055,49.833,48.8524,49.833,13096.651684932,0
+XSMO.US,D,20210507,000000,50.0297,50.5939,50.0297,50.4628,4305.1555803901,0
+XSMO.US,D,20210510,000000,49.5975,49.7446,48.4769,48.4769,19590.118752759,0
+XSMO.US,D,20210511,000000,47.5063,48.761,47.4377,48.7222,143820.58202622,0
+XSMO.US,D,20210512,000000,48.0815,48.4024,46.9857,47.0324,36108.146125731,0
+XSMO.US,D,20210513,000000,47.9394,48.3626,47.2589,47.9106,6525.6777244959,0
+XSMO.US,D,20210514,000000,48.8326,49.3154,48.769,49.3154,3414.3296068934,0
+XSMO.US,D,20210517,000000,49.1097,49.7486,49.0203,49.7486,14517.946910444,0
+XSMO.US,D,20210518,000000,49.5557,50.269,49.5041,49.5697,15813.419258342,0
+XSMO.US,D,20210519,000000,48.2186,48.8256,48.2186,48.8256,15608.076322078,0
+XSMO.US,D,20210520,000000,49.219,49.219,48.8822,49.215,15348.377902686,0
+XSMO.US,D,20210521,000000,49.8409,50.0396,49.4455,49.4455,8788.4763554795,0
+XSMO.US,D,20210524,000000,49.8876,50.1389,49.8876,50.0049,6008.2940517532,0
+XSMO.US,D,20210525,000000,50.1389,50.6496,50.1201,50.4271,10911.359946558,0
+XSMO.US,D,20210526,000000,50.9993,52.4001,50.9993,52.3514,8967.6481331997,0
+XSMO.US,D,20210527,000000,52.4845,53.2574,52.1775,53.2078,13877.76010915,0
+XSMO.US,D,20210528,000000,52.6425,52.8312,52.2222,52.2252,7586.6162285247,0
+XSMO.US,D,20210601,000000,52.87,53.5227,52.7606,53.4432,5738.529802152,0
+XSMO.US,D,20210602,000000,53.317,54.8102,53.2922,54.7356,89660.376003663,0
+XSMO.US,D,20210603,000000,54.1366,54.1366,53.0885,53.1273,23696.977478032,0
+XSMO.US,D,20210604,000000,53.168,53.3945,53.0159,53.171,64819.920213888,0
+XSMO.US,D,20210607,000000,53.3359,54.6115,53.3359,54.5827,40731.381940726,0
+XSMO.US,D,20210608,000000,55.1261,56.0511,54.4287,55.5423,8458.3171246243,0
+XSMO.US,D,20210609,000000,55.7688,55.8841,54.9871,54.9871,4069.6151534994,0
+XSMO.US,D,20210610,000000,54.7506,54.7506,52.4547,52.4547,9855.4543576337,0
+XSMO.US,D,20210611,000000,52.712,53.3538,52.6474,53.3538,4125.9838026699,0
+XSMO.US,D,20210614,000000,53.6021,53.6021,53.1183,53.33,21387.876028088,0
+XSMO.US,D,20210615,000000,53.1878,53.1878,52.6127,53.0349,4559.8210846778,0
+XSMO.US,D,20210616,000000,52.6722,53.0289,52.4447,52.8898,9199.1622280068,0
+XSMO.US,D,20210617,000000,52.7756,52.7756,51.95,52.5331,25900.387710782,0
+XSMO.US,D,20210618,000000,51.7016,52.1974,51.2576,51.3967,32193.544757451,0
+XSMO.US,D,20210621,000000,51.5357,51.8198,51.5209,51.7186,3544.1788165896,0
+XSMO.US,D,20210622,000000,51.5655,52.6732,51.5655,52.6732,15121.896722984,0
+XSMO.US,D,20210623,000000,52.6037,53.2117,52.6037,52.9881,6809.5341363897,0
+XSMO.US,D,20210624,000000,53.318,53.8207,53.318,53.6389,5319.7912654575,0
+XSMO.US,D,20210625,000000,53.7968,53.7968,53.5137,53.5604,5603.6476773513,0
+XSMO.US,D,20210628,000000,53.8416,54.0591,53.7472,54.0521,4733.9599472936,0
+XSMO.US,D,20210629,000000,54.3363,54.4158,54.079,54.1128,14377.025287518,0
+XSMO.US,D,20210630,000000,53.8416,54.2478,53.4939,54.1803,5365.087501398,0
+XSMO.US,D,20210701,000000,54.1376,54.1376,53.8118,53.8465,4814.4865889656,0
+XSMO.US,D,20210702,000000,54.0095,54.0095,53.2782,53.311,4756.1047737534,0
+XSMO.US,D,20210706,000000,52.6832,52.9315,52.3861,52.9315,7396.3720375746,0
+XSMO.US,D,20210707,000000,52.7766,52.7766,52.1388,52.3891,2892.9196020671,0
+XSMO.US,D,20210708,000000,51.0688,52.5441,50.8413,51.9023,11964.245786419,0
+XSMO.US,D,20210709,000000,52.8908,53.5535,52.8908,53.5018,3847.1603058805,0
+XSMO.US,D,20210712,000000,53.2296,53.2982,53.1491,53.2326,3970.9700174512,0
+XSMO.US,D,20210713,000000,52.4607,52.6732,52.1745,52.1745,11889.758642873,0
+XSMO.US,D,20210714,000000,52.6226,52.6226,50.8711,50.8781,2955.3277493629,0
+XSMO.US,D,20210715,000000,50.3754,50.6237,49.9283,50.3595,6651.5006021084,0
+XSMO.US,D,20210716,000000,50.7231,50.7231,49.8032,49.8052,8309.342837531,0
+XSMO.US,D,20210719,000000,49.2378,49.821,48.7222,49.5866,29875.384060317,0
+XSMO.US,D,20210720,000000,49.823,51.7414,49.823,51.4364,10465.443668299,0
+XSMO.US,D,20210721,000000,51.9689,52.258,51.8606,52.1924,11194.209775431,0
+XSMO.US,D,20210722,000000,51.8705,51.8705,51.2924,51.343,3037.8675570768,0
+XSMO.US,D,20210723,000000,51.7016,51.7016,50.9853,51.6291,6137.1366784284,0
+XSMO.US,D,20210726,000000,51.801,52.4378,51.801,52.269,10409.075019129,0
+XSMO.US,D,20210727,000000,51.2973,51.5059,50.8314,51.4384,4035.3913307888,0
+XSMO.US,D,20210728,000000,51.4761,52.2312,51.4761,51.9003,4583.9790771794,0
+XSMO.US,D,20210729,000000,52.3066,52.7716,52.247,52.254,5468.7655525507,0
+XSMO.US,D,20210730,000000,51.9003,52.5173,51.9003,52.247,13244.619389005,0
+XSMO.US,D,20210802,000000,52.7418,52.7418,52.0553,52.0553,4265.898842575,0
+XSMO.US,D,20210803,000000,52.257,52.4368,51.2874,52.4368,8802.5685177721,0
+XSMO.US,D,20210804,000000,52.2172,52.5441,52.0345,52.0583,5554.3251093272,0
+XSMO.US,D,20210805,000000,52.2372,52.8312,52.2372,52.8193,7202.1015145408,0
+XSMO.US,D,20210806,000000,52.9504,53.312,52.8114,53.2584,3598.5342997182,0
+XSMO.US,D,20210809,000000,53.2088,53.4392,53.0766,53.0995,4533.6499261344,0
+XSMO.US,D,20210810,000000,53.169,53.6309,53.159,53.3786,5424.4758996311,0
+XSMO.US,D,20210811,000000,53.7422,53.7422,52.7328,53.5237,12479.616293121,0
+XSMO.US,D,20210812,000000,53.0697,53.308,53.0697,53.2286,4834.6182493836,0
+XSMO.US,D,20210813,000000,53.318,53.318,52.6514,52.6514,7176.9369390183,0
+XSMO.US,D,20210816,000000,52.3266,52.4348,51.9769,52.1269,3049.9465533276,0
+XSMO.US,D,20210817,000000,51.4861,51.5039,50.8413,51.0519,25656.794619725,0
+XSMO.US,D,20210818,000000,50.9407,51.4523,50.6545,50.6545,6445.1510828239,0
+XSMO.US,D,20210819,000000,50.5105,50.5105,49.9521,50.1151,4529.6235940508,0
+XSMO.US,D,20210820,000000,50.4945,51.0837,50.4945,51.0827,8814.6475140229,0
+XSMO.US,D,20210823,000000,51.6232,51.9897,51.6232,51.9381,5186.9223066987,0
+XSMO.US,D,20210824,000000,52.0493,52.4249,52.0493,52.4249,7848.3278139587,0
+XSMO.US,D,20210825,000000,52.5541,52.9256,52.5541,52.6385,3457.6126767921,0
+XSMO.US,D,20210826,000000,52.4984,52.7328,52.0742,52.0742,5587.5423490169,0
+XSMO.US,D,20210827,000000,52.2372,53.5585,52.2372,53.4303,4215.56969153,0
+XSMO.US,D,20210830,000000,53.3806,53.6528,53.3806,53.5237,13607.99585955,0
+XSMO.US,D,20210831,000000,53.2684,53.4541,53.2296,53.2684,4645.3806414544,0
+XSMO.US,D,20210901,000000,53.4541,53.9012,53.3021,53.8227,1737.3622940737,0
+XSMO.US,D,20210902,000000,54.079,54.5032,53.8614,54.2518,5408.3705712967,0
+XSMO.US,D,20210903,000000,54.3502,54.3502,54.0403,54.1724,5852.2736835137,0
+XSMO.US,D,20210907,000000,54.1585,54.1585,53.3002,53.3002,4654.4398886425,0
+XSMO.US,D,20210908,000000,53.0001,53.0399,52.7616,52.7796,3026.7951438469,0
+XSMO.US,D,20210909,000000,53.1988,53.2484,52.9385,52.9385,2960.3606644674,0
+XSMO.US,D,20210910,000000,53.3677,53.3677,52.6256,52.6256,6113.9852689477,0
+XSMO.US,D,20210913,000000,53.2386,53.2386,52.3364,52.6365,8057.697082306,0
+XSMO.US,D,20210914,000000,52.3762,52.5819,51.797,51.9441,6059.6297858191,0
+XSMO.US,D,20210915,000000,52.4457,52.6524,52.0245,52.5947,6997.7651612981,0
+XSMO.US,D,20210916,000000,52.3762,52.7518,52.2024,52.5749,3208.9866706298,0
+XSMO.US,D,20210917,000000,52.5799,52.6137,52.247,52.4835,8000.3218501147,0
+XSMO.US,D,20210920,000000,51.1473,51.4951,50.4539,51.0211,31241.317219679,0
+XSMO.US,D,20210921,000000,51.4354,51.4662,50.6834,51.192,4742.0126114608,0
+XSMO.US,D,20210922,000000,51.801,52.7885,51.7812,52.4537,5376.1599146279,0
+XSMO.US,D,20210923,000000,53.2236,53.921,53.2236,53.5952,7874.4989725021,0
+XSMO.US,D,20210924,000000,53.4949,53.7352,53.4949,53.5237,6643.4479379412,0
+XSMO.US,D,20210927,000000,54.6244,54.7138,54.4367,54.4367,4417.8928787309,0
+XSMO.US,D,20210928,000000,54.4367,54.4367,53.5157,53.5157,5258.3897011826,0
+XSMO.US,D,20210929,000000,53.6936,54.0999,53.5575,53.764,3150.6048554176,0
+XSMO.US,D,20210930,000000,53.4452,53.4452,52.7616,52.7616,2493.3061427698,0
+XSMO.US,D,20211001,000000,52.9901,54.0899,52.4955,53.8048,5085.2574215877,0
+XSMO.US,D,20211004,000000,53.8724,53.9707,53.5595,53.8456,6481.3880715763,0
+XSMO.US,D,20211005,000000,54.1694,54.7704,54.1694,54.219,5174.8433104478,0
+XSMO.US,D,20211006,000000,53.9509,53.9509,52.7716,53.5365,7231.2924221469,0
+XSMO.US,D,20211007,000000,54.1893,54.8519,54.1893,54.5379,2366.4766821363,0
+XSMO.US,D,20211008,000000,54.843,54.843,54.0283,54.0283,14923.599867866,0
+XSMO.US,D,20211011,000000,54.1793,54.3522,53.4372,53.4372,4551.7684205106,0
+XSMO.US,D,20211012,000000,53.8525,53.8873,53.317,53.6518,7621.8466342562,0
+XSMO.US,D,20211013,000000,53.4154,53.6041,53.159,53.6041,6070.702199049,0
+XSMO.US,D,20211014,000000,54.2786,54.2976,53.9757,54.0541,5442.5943940073,0
+XSMO.US,D,20211015,000000,54.9523,54.9523,53.924,53.924,7738.6102646806,0
+XSMO.US,D,20211018,000000,54.2688,54.8112,54.2688,54.7019,4566.8671658241,0
+XSMO.US,D,20211019,000000,54.833,54.9721,54.4953,54.5281,4170.2734555895,0
+XSMO.US,D,20211020,000000,54.9324,55.0227,54.7536,54.8827,4574.9198299913,0
+XSMO.US,D,20211021,000000,54.7039,55.1887,54.6095,54.9771,6829.6657968078,0
+XSMO.US,D,20211022,000000,55.1778,55.1887,54.8926,55.1788,4277.9778388258,0
+XSMO.US,D,20211025,000000,55.6059,56.0321,55.5365,55.8702,5326.8373466038,0
+XSMO.US,D,20211026,000000,56.0123,56.0123,55.4271,55.4897,6897.1068592081,0
+XSMO.US,D,20211027,000000,54.7834,55.0853,54.2906,54.2906,3926.6803645316,0
+XSMO.US,D,20211028,000000,54.8042,55.3655,54.8042,55.3655,15769.129605422,0
+XSMO.US,D,20211029,000000,55.6258,55.6993,55.3675,55.6914,8327.4613319072,0
+XSMO.US,D,20211101,000000,56.3382,57.1508,56.3182,57.1428,6452.1971639702,0
+XSMO.US,D,20211102,000000,57.3147,57.3147,57.0217,57.1587,6605.197783147,0
+XSMO.US,D,20211103,000000,58.1164,58.944,58.1164,58.6966,27323.696102336,0
+XSMO.US,D,20211104,000000,59.4397,59.6473,58.8198,59.251,15566.806418221,0
+XSMO.US,D,20211105,000000,60.1183,60.46,60.0139,60.3318,12070.943586635,0
+XSMO.US,D,20211108,000000,60.6776,60.9309,60.4858,60.5087,15688.60296375,0
+XSMO.US,D,20211109,000000,60.1729,60.6974,60.1729,60.5275,9287.741533846,0
+XSMO.US,D,20211110,000000,60.3606,60.5683,59.1913,59.404,10041.6722165,0
+XSMO.US,D,20211111,000000,59.697,60.3408,59.5321,60.1232,8375.7773169104,0
+XSMO.US,D,20211112,000000,60.2027,60.2822,59.9702,59.9742,6818.5933835779,0
+XSMO.US,D,20211115,000000,59.85,60.1928,59.6742,60.0795,7239.3450863141,0
+XSMO.US,D,20211116,000000,60.0636,60.6597,60.0437,60.4987,8923.3584802801,0
+XSMO.US,D,20211117,000000,60.4888,60.4888,59.5172,59.7288,267201.48923003,0
+XSMO.US,D,20211118,000000,60.1431,60.4302,59.703,60.3517,121305.33301472,0
+XSMO.US,D,20211119,000000,59.9046,59.9046,59.2708,59.3006,18025.888738281,0
+XSMO.US,D,20211122,000000,59.7606,60.6418,59.4805,59.4805,9315.9258584312,0
+XSMO.US,D,20211123,000000,58.7652,59.4099,58.6569,59.3195,26111.770145171,0
+XSMO.US,D,20211124,000000,58.5754,59.2906,58.5427,59.251,6862.8830364975,0
+XSMO.US,D,20211126,000000,57.3098,57.3098,55.744,56.5795,16861.272183099,0
+XSMO.US,D,20211129,000000,57.9435,57.9435,56.4236,56.9521,9971.2114050372,0
+XSMO.US,D,20211130,000000,56.0222,56.2199,54.9423,55.3278,31523.160465531,0
+XSMO.US,D,20211201,000000,56.3212,56.7057,53.8128,53.8128,22199.181942933,0
+XSMO.US,D,20211202,000000,54.5697,55.3675,54.1893,55.2483,22937.007297252,0
+XSMO.US,D,20211203,000000,55.3745,55.3745,53.5575,54.0721,12507.800617705,0
+XSMO.US,D,20211206,000000,54.6145,55.6159,54.6145,55.1619,21972.70076323,0
+XSMO.US,D,20211207,000000,56.5577,57.0027,56.3182,56.4385,6365.6310241728,0
+XSMO.US,D,20211208,000000,56.811,56.9819,56.4375,56.6858,8381.8168150358,0
+XSMO.US,D,20211209,000000,56.6262,56.6262,55.7142,55.7142,8299.277007322,0
+XSMO.US,D,20211210,000000,55.2284,55.6407,55.0903,55.6407,48646.144234065,0
+XSMO.US,D,20211213,000000,55.2782,55.2782,53.7978,53.9101,6435.0852526149,0
+XSMO.US,D,20211214,000000,53.8922,54.3274,53.5595,53.5644,8656.6139797416,0
+XSMO.US,D,20211215,000000,52.9504,54.2002,52.6534,54.1605,10228.896658387,0
+XSMO.US,D,20211216,000000,54.8628,54.8628,52.723,52.9405,168076.21308085,0
+XSMO.US,D,20211217,000000,52.0593,53.4253,52.0593,52.9603,18456.706271226,0
+XSMO.US,D,20211220,000000,51.9887,52.0881,51.0976,52.0285,34168.460644457,0
+XSMO.US,D,20211221,000000,52.7328,53.922,52.7328,53.922,106963.53813294,0
+XSMO.US,D,20211222,000000,53.7542,54.5271,53.7542,54.4973,19460.269543064,0
+XSMO.US,D,20211223,000000,54.8648,55.0824,54.7108,54.9612,5919.714745914,0
+XSMO.US,D,20211227,000000,55.5891,56.1643,55.5891,56.1643,7475.8920962257,0
+XSMO.US,D,20211228,000000,56.3818,56.4017,55.7073,55.7272,21326.474463812,0
+XSMO.US,D,20211229,000000,55.6974,56.3123,55.6974,56.2358,9356.1891792672,0
+XSMO.US,D,20211230,000000,56.4216,56.5706,55.9755,55.9755,8279.145346904,0
+XSMO.US,D,20211231,000000,55.8166,56.1345,55.762,55.9725,8968.6547162206,0
+XSMO.US,D,20220103,000000,56.3818,57.2551,56.0947,56.3948,19899.139740176,0
+XSMO.US,D,20220104,000000,56.6898,57.0663,56.4415,56.9869,12365.872411759,0
+XSMO.US,D,20220105,000000,56.8875,56.8875,55.0237,55.0237,35884.684695092,0
+XSMO.US,D,20220106,000000,55.5195,55.9308,54.7258,55.4539,8943.4901406981,0
+XSMO.US,D,20220107,000000,55.4102,55.4897,54.3989,54.3989,155488.8924045,0
+XSMO.US,D,20220110,000000,53.8932,53.8932,52.7368,53.8734,16944.818573834,0
+XSMO.US,D,20220111,000000,53.8535,54.7158,53.327,54.6363,9858.4741066964,0
+XSMO.US,D,20220112,000000,55.0237,55.305,54.1525,54.5369,11894.791557977,0
+XSMO.US,D,20220113,000000,54.6463,55.281,54.231,54.2796,9803.1120405469,0
+XSMO.US,D,20220114,000000,53.6449,54.4803,53.5485,54.4386,206239.80173526,0
+XSMO.US,D,20220118,000000,53.8336,53.8734,52.871,52.871,18206.067099021,0
+XSMO.US,D,20220119,000000,53.0995,53.0995,51.7504,51.7504,16900.528920914,0
+XSMO.US,D,20220120,000000,52.0087,52.6335,50.1737,50.3028,241726.8861371,0
+XSMO.US,D,20220121,000000,49.8856,50.8383,49.3601,49.5399,32922.310864582,0
+XSMO.US,D,20220124,000000,48.4879,50.9575,47.9325,50.8254,24654.237930909,0
+XSMO.US,D,20220125,000000,50.2134,50.6496,49.1772,50.1191,14288.445981678,0
+XSMO.US,D,20220126,000000,50.9476,51.2446,48.7352,49.2408,24693.494668723,0
+XSMO.US,D,20220127,000000,49.7177,50.1181,48.1302,48.294,39945.240601403,0
+XSMO.US,D,20220128,000000,48.2096,48.8872,47.4665,48.8872,20353.108682602,0
+XSMO.US,D,20220131,000000,48.9339,50.3326,48.9339,50.3326,6016.3467159204,0
+XSMO.US,D,20220201,000000,50.0743,51.0063,49.6184,50.9337,16168.74306472,0
+XSMO.US,D,20220202,000000,51.0321,51.0321,49.9949,50.585,9535.3609569874,0
+XSMO.US,D,20220203,000000,49.8856,50.6883,49.7574,49.7664,38438.385819115,0
+XSMO.US,D,20220204,000000,49.6084,50.3525,49.2011,50.0267,5863.3460967436,0
+XSMO.US,D,20220207,000000,49.9452,50.2582,49.6978,49.8548,12397.076485406,0
+XSMO.US,D,20220208,000000,49.826,50.8582,49.826,50.8582,10814.727976552,0
+XSMO.US,D,20220209,000000,51.5685,51.9192,51.5527,51.8765,10937.531105101,0
+XSMO.US,D,20220210,000000,51.1751,52.7875,51.0449,51.3539,16838.120773619,0
+XSMO.US,D,20220211,000000,51.7404,51.9043,50.8532,51.1463,9537.3741230293,0
+XSMO.US,D,20220214,000000,51.2446,51.3242,50.3823,50.5939,10570.128302473,0
+XSMO.US,D,20220215,000000,51.185,51.8497,50.9178,51.8318,8179.4936278349,0
+XSMO.US,D,20220216,000000,51.7354,51.9043,51.4235,51.7622,8826.7265102737,0
+XSMO.US,D,20220217,000000,51.195,51.3639,50.1816,50.292,16658.948995898,0
+XSMO.US,D,20220218,000000,50.273,50.3625,49.9721,50.0545,4620.2160659318,0
+XSMO.US,D,20220222,000000,49.7476,50.3625,48.914,49.1723,17202.503827184,0
+XSMO.US,D,20220223,000000,49.5786,49.5885,48.3885,48.4511,15974.472541686,0
+XSMO.US,D,20220224,000000,47.1288,49.7078,47.0543,49.5657,38340.747266088,0
+XSMO.US,D,20220225,000000,49.9353,50.6297,49.4594,50.6297,23896.28091617,0
+XSMO.US,D,20220228,000000,50.3326,51.1085,50.3326,50.9833,9817.2042028395,0
+XSMO.US,D,20220301,000000,51.0261,51.0459,49.4445,49.8657,11449.88186274,0
+XSMO.US,D,20220302,000000,50.7788,51.5596,50.4807,51.4006,18421.475865494,0
+XSMO.US,D,20220303,000000,51.334,51.334,50.4231,50.7598,12685.965812405,0
+XSMO.US,D,20220304,000000,50.2234,50.2234,49.4893,49.7306,7113.5222087016,0
+XSMO.US,D,20220307,000000,49.826,49.826,48.0517,48.0517,5771.7470418417,0
+XSMO.US,D,20220308,000000,48.0805,49.5001,48.0805,48.5723,14715.23718254,0
+XSMO.US,D,20220309,000000,49.7476,50.0147,49.6581,49.8459,7046.0811463013,0
+XSMO.US,D,20220310,000000,49.7028,49.9343,49.2041,49.9343,14847.099558278,0
+XSMO.US,D,20220311,000000,49.5786,49.7564,49.2319,49.2994,15084.65315121,0
+XSMO.US,D,20220314,000000,49.6879,49.7674,48.5176,48.7272,18861.352645628,0
+XSMO.US,D,20220315,000000,49.0431,49.4594,48.8743,49.4336,9051.1945239345,0
+XSMO.US,D,20220316,000000,50.0247,51.1354,49.9671,51.1354,11080.46589407,0
+XSMO.US,D,20220317,000000,51.6609,52.1477,51.5914,52.109,22931.974382148,0
+XSMO.US,D,20220318,000000,51.9589,52.4745,51.8596,52.4447,19219.696201068,0
+XSMO.US,D,20220321,000000,52.9216,52.9813,52.1269,52.3454,8148.289554187,0
+XSMO.US,D,20220322,000000,52.7626,52.7626,52.0553,52.5043,12645.702491569,0
+XSMO.US,D,20220323,000000,52.0355,52.2858,51.6202,51.65,10236.949322555,0
+XSMO.US,D,20220324,000000,51.7692,51.9579,51.7494,51.948,8480.4619510841,0
+XSMO.US,D,20220325,000000,52.1328,52.6236,52.1328,52.6236,8800.5553517303,0
+XSMO.US,D,20220328,000000,51.7394,52.256,51.7394,52.256,4853.7433267807,0
+XSMO.US,D,20220329,000000,52.3951,53.5169,52.3951,53.3616,13539.548214128,0
+XSMO.US,D,20220330,000000,53.1799,53.3364,52.2363,52.2673,8406.9813905583,0
+XSMO.US,D,20220331,000000,52.246,52.4745,51.5959,51.5959,16692.166235588,0
+XSMO.US,D,20220401,000000,51.9679,52.1964,51.6301,52.1964,15196.38386653,0
+XSMO.US,D,20220404,000000,51.6599,51.799,51.5467,51.554,5132.56682357,0
+XSMO.US,D,20220405,000000,51.6103,51.6152,50.4295,50.4295,12345.740751341,0
+XSMO.US,D,20220406,000000,50.1697,50.2194,49.6879,49.7221,14335.75538366,0
+XSMO.US,D,20220407,000000,49.7922,49.8518,49.1664,49.5804,9087.4315126869,0
+XSMO.US,D,20220408,000000,49.3054,49.8419,49.2697,49.2697,7850.3409800005,0
+XSMO.US,D,20220411,000000,48.9677,49.2955,48.8981,48.9103,4156.1812932969,0
+XSMO.US,D,20220412,000000,49.6233,50.1598,49.1862,49.2774,25027.680231662,0
+XSMO.US,D,20220413,000000,49.6928,50.3088,49.6879,50.201,13517.403387669,0
+XSMO.US,D,20220414,000000,50.289,50.3466,49.8657,49.8895,8973.6876313251,0
+XSMO.US,D,20220418,000000,50.0107,50.1305,49.683,49.8156,7691.3008626983,0
+XSMO.US,D,20220419,000000,49.832,50.9843,49.832,50.885,8618.3638249474,0
+XSMO.US,D,20220420,000000,51.2328,51.8288,51.2328,51.5791,8536.8306002545,0
+XSMO.US,D,20220421,000000,52.1566,52.1964,50.5471,50.6113,11585.770570561,0
+XSMO.US,D,20220422,000000,50.3088,50.3883,49.0976,49.0976,4998.6912817903,0
+XSMO.US,D,20220425,000000,48.4907,49.1564,47.8864,49.0073,17392.748018134,0
+XSMO.US,D,20220426,000000,48.8286,48.8385,47.9245,47.9354,8872.0227462142,0
+XSMO.US,D,20220427,000000,47.855,48.3418,47.643,47.8407,29985.101609596,0
+XSMO.US,D,20220428,000000,48.5007,49.2558,47.7656,49.0613,17527.630142935,0
+XSMO.US,D,20220429,000000,48.6894,48.8477,47.6919,47.6919,3083.1637930173,0
+XSMO.US,D,20220502,000000,47.6165,48.0636,46.8714,47.7416,12384.997489156,0
+XSMO.US,D,20220503,000000,47.9345,48.7888,47.7656,48.6765,8218.75036565,0
+XSMO.US,D,20220504,000000,48.769,50.0207,48.2722,49.9065,15174.23904007,0
+XSMO.US,D,20220505,000000,49.3948,49.3948,47.4795,48.0636,24665.310344138,0
+XSMO.US,D,20220506,000000,47.9941,47.9941,47.18,47.5616,11821.310997452,0
+XSMO.US,D,20220509,000000,46.792,47.1198,46.1312,46.1312,21803.594815719,0
+XSMO.US,D,20220510,000000,46.7422,46.8516,45.2502,45.9586,24087.531690141,0
+XSMO.US,D,20220511,000000,46.186,46.8913,45.3709,45.3709,15532.582595511,0
+XSMO.US,D,20220512,000000,45.113,45.6296,44.7702,45.5409,11698.507868902,0
+XSMO.US,D,20220513,000000,46.4343,47.1317,46.4343,46.7421,14767.579499626,0
+XSMO.US,D,20220516,000000,46.3449,46.9092,46.3449,46.5783,4795.3615115685,0
+XSMO.US,D,20220517,000000,47.3881,47.9146,47.1894,47.9044,17030.37813061,0
+XSMO.US,D,20220518,000000,47.3682,47.3682,45.7588,46.0031,14278.380151469,0
+XSMO.US,D,20220519,000000,45.6495,46.4343,45.4717,45.8184,48692.447053026,0
+XSMO.US,D,20220520,000000,45.8879,45.8879,44.8448,45.6955,71034.563784926,0
+XSMO.US,D,20220523,000000,46.4145,46.7721,45.9768,46.4984,16346.908259419,0
+XSMO.US,D,20220524,000000,46.2654,46.2654,45.2968,46.005,10691.924848001,0
+XSMO.US,D,20220525,000000,46.0985,47.3881,46.0985,47.1044,14905.48137349,0
+XSMO.US,D,20220526,000000,47.5271,48.4809,47.5271,48.2828,10506.713572157,0
+XSMO.US,D,20220527,000000,48.4411,49.4445,48.4411,49.4404,7633.925630507,0
+XSMO.US,D,20220531,000000,48.8781,49.37,48.8385,48.9955,5570.4304376616,0
+XSMO.US,D,20220601,000000,49.216,49.5439,48.3914,49.226,24800.192468939,0
+XSMO.US,D,20220602,000000,49.0968,50.0726,49.0968,50.0726,5341.9360919173,0
+XSMO.US,D,20220603,000000,49.5439,49.9313,49.5439,49.8572,8596.2189984876,0
+XSMO.US,D,20220606,000000,50.4082,50.5273,50.0405,50.3386,11947.133875064,0
+XSMO.US,D,20220607,000000,49.9413,51.0043,49.9413,51.002,6615.263613356,0
+XSMO.US,D,20220608,000000,50.5273,50.5671,49.822,49.9313,59675.274394067,0
+XSMO.US,D,20220609,000000,49.6035,49.9611,48.9279,48.9279,9052.2011069554,0
+XSMO.US,D,20220610,000000,47.9841,47.9841,47.2589,47.5914,7952.0058651115,0
+XSMO.US,D,20220613,000000,46.0866,46.2555,45.113,45.3491,35524.327973609,0
+XSMO.US,D,20220614,000000,45.5601,45.8283,45.262,45.6517,63553.638773596,0
+XSMO.US,D,20220615,000000,45.9674,46.1363,45.421,45.6991,6807.5209703479,0
+XSMO.US,D,20220616,000000,44.7057,44.7057,43.1261,43.32,15312.140913933,0
+XSMO.US,D,20220617,000000,43.6924,43.6924,43.0069,43.0069,9735.6709781466,0
+XSMO.US,D,20220621,000000,44.0762,44.2954,43.8908,43.9217,10691.187710291,0
+XSMO.US,D,20220622,000000,43.2191,43.6178,43.2085,43.3288,70461.088442445,0
+XSMO.US,D,20220623,000000,43.4204,43.4204,42.5913,43.1327,21881.110195504,0
+XSMO.US,D,20220624,000000,43.6377,44.5635,43.6377,44.4277,13593.282215469,0
+XSMO.US,D,20220627,000000,45.1657,45.1923,44.9431,44.983,12677.095395542,0
+XSMO.US,D,20220628,000000,45.6487,45.6507,44.5744,44.6227,8880.89086128,0
+XSMO.US,D,20220629,000000,44.5545,44.5545,43.7075,43.9989,29722.384906243,0
+XSMO.US,D,20220630,000000,43.4982,44.0064,43.2789,43.7277,4774.6077647424,0
+XSMO.US,D,20220701,000000,43.6775,44.0562,43.1494,44.0549,24475.133119392,0
+XSMO.US,D,20220705,000000,43.0149,43.7128,42.8405,43.7128,6366.1436863232,0
+XSMO.US,D,20220706,000000,43.8569,43.8569,43.0398,43.2722,8144.3288395648,0
+XSMO.US,D,20220707,000000,43.8569,44.3651,43.8569,44.2111,18672.951090022,0
+XSMO.US,D,20220708,000000,44.2655,44.3113,44.0064,44.1858,3964.7909370528,0
+XSMO.US,D,20220711,000000,44.0562,44.0562,43.7174,43.7387,9814.137019584,0
+XSMO.US,D,20220712,000000,43.8938,44.0602,43.3296,43.558,28427.882170531,0
+XSMO.US,D,20220713,000000,43.3188,43.6995,43.2191,43.514,23816.843356115,0
+XSMO.US,D,20220714,000000,42.5814,43.0654,42.2755,43.0654,10127.226053338,0
+XSMO.US,D,20220715,000000,43.259,44.0463,43.259,43.9696,20122.994852118,0
+XSMO.US,D,20220718,000000,44.7339,44.7339,44.116,44.1242,9262.217248544,0
+XSMO.US,D,20220719,000000,45.1322,46.0135,45.1322,46.005,6273.8225609856,0
+XSMO.US,D,20220720,000000,46.0094,46.8126,46.0094,46.7683,2838.8746041312,0
+XSMO.US,D,20220721,000000,46.6073,46.8266,46.0792,46.8266,4835.8206848032,0
+XSMO.US,D,20220722,000000,46.8266,46.8266,46.0592,46.3965,4257.8101609504,0
+XSMO.US,D,20220725,000000,46.7767,47.1753,46.5575,47.0754,12035.864970643,0
+XSMO.US,D,20220726,000000,47.1893,47.1893,46.9342,47.1439,4188.5693169472,0
+XSMO.US,D,20220727,000000,47.6736,48.4768,47.6736,48.4186,3856.4139638304,0
+XSMO.US,D,20220728,000000,48.6402,49.1783,48.6402,49.1487,15345.376615898,0
+XSMO.US,D,20220729,000000,49.4474,49.9736,49.4198,49.8859,32565.273472346,0
+XSMO.US,D,20220801,000000,49.3278,50.1151,49.3278,49.7663,5586.4315734176,0
+XSMO.US,D,20220802,000000,49.6467,49.6866,48.999,49.1859,16228.448249562,0
+XSMO.US,D,20220803,000000,49.3278,49.6567,49.1983,49.4867,21571.031633229,0
+XSMO.US,D,20220804,000000,49.1983,49.1983,48.5737,48.5737,5307.4612164192,0
+XSMO.US,D,20220805,000000,48.3612,48.9691,48.2815,48.8559,28222.166619507,0
+XSMO.US,D,20220808,000000,49.1597,49.3278,48.7997,48.989,10868.805527517,0
+XSMO.US,D,20220809,000000,48.8395,48.8395,48.3413,48.4624,10262.697269866,0
+XSMO.US,D,20220810,000000,49.4275,49.7763,49.3697,49.6567,11211.999276054,0
+XSMO.US,D,20220811,000000,50.2631,50.5934,50.2631,50.4102,12926.96452825,0
+XSMO.US,D,20220812,000000,50.713,51.1714,50.5137,51.1177,17145.638559981,0
+XSMO.US,D,20220815,000000,50.5715,51.0817,50.5197,51.0817,10226.571612125,0
+XSMO.US,D,20220816,000000,51.1515,51.4314,51.0179,51.266,10153.31680615,0
+XSMO.US,D,20220817,000000,50.7571,51.0119,50.6143,50.7796,14367.97687591,0
+XSMO.US,D,20220818,000000,50.8126,51.6796,50.8126,51.6198,3550.3493635264,0
+XSMO.US,D,20220819,000000,51.082,51.082,50.6917,50.8045,8618.9798426592,0
+XSMO.US,D,20220822,000000,50.3343,50.3343,49.7264,49.794,12146.248924851,0
+XSMO.US,D,20220823,000000,50.125,50.5137,49.8995,49.9785,11605.367549232,0
+XSMO.US,D,20220824,000000,49.9756,50.1201,49.8161,50.0331,7618.4998213376,0
+XSMO.US,D,20220825,000000,50.6532,50.9062,50.6241,50.9062,6963.2205295392,0
+XSMO.US,D,20220826,000000,50.9372,50.9372,49.4972,49.5375,6486.5625454592,0
+XSMO.US,D,20220829,000000,49.2282,49.4474,48.9591,48.9591,30912.524630704,0
+XSMO.US,D,20220830,000000,48.9591,48.9591,47.8031,47.9509,3928.665279312,0
+XSMO.US,D,20220831,000000,47.8629,47.9925,47.5739,47.5739,7278.3165442784,0
+XSMO.US,D,20220901,000000,47.0159,47.0159,46.4678,46.9362,17535.99636168,0
+XSMO.US,D,20220902,000000,47.5839,47.7135,46.5077,46.603,12942.016885642,0
+XSMO.US,D,20220906,000000,46.1788,46.3682,45.9795,46.1686,18377.924885139,0
+XSMO.US,D,20220907,000000,46.119,46.5575,45.9058,46.5522,22066.755936672,0
+XSMO.US,D,20220908,000000,46.0891,46.8166,46.0891,46.7975,4719.4157876384,0
+XSMO.US,D,20220909,000000,47.4464,47.838,47.4464,47.8362,3904.5815074848,0
+XSMO.US,D,20220912,000000,48.3662,48.4459,48.1021,48.3722,10112.173695946,0
+XSMO.US,D,20220913,000000,47.275,47.3946,46.5774,46.6073,8288.831470528,0
+XSMO.US,D,20220914,000000,46.8664,46.9162,46.2984,46.6376,16146.162029152,0
+XSMO.US,D,20220915,000000,46.2984,46.7169,46.0513,46.2021,11506.021990445,0
+XSMO.US,D,20220916,000000,45.7503,45.8388,45.1524,45.8388,10070.027095248,0
+XSMO.US,D,20220919,000000,45.848,46.33,45.806,46.3,14093,0
+XSMO.US,D,20220920,000000,45.84,46.06,45.52,45.9266,12449,0
+XSMO.US,D,20220921,000000,46.44,46.64,45.44,45.45,10385,0
+XSMO.US,D,20220922,000000,45.46,45.46,44.6,44.68,8304,0
+XSMO.US,D,20220923,000000,43.94,43.94,42.7,43.1763,13767,0
+XSMO.US,D,20220926,000000,43.08,43.67,42.53,42.5992,33291,0
+XSMO.US,D,20220927,000000,43.02,43.455,42.49,42.7934,26236,0
+XSMO.US,D,20220928,000000,42.85,44.25,42.85,44.02,33319,0
+XSMO.US,D,20220929,000000,43.14,43.445,42.83,43.445,42708,0
+XSMO.US,D,20220930,000000,43.46,44.1551,43.3244,43.3681,9211,0
+XSMO.US,D,20221003,000000,44.07,45.06,43.7581,44.83,14372,0
+XSMO.US,D,20221004,000000,45.72,46.42,45.72,46.42,95375,0
+XSMO.US,D,20221005,000000,45.85,46.6,45.72,46.42,25681,0
+XSMO.US,D,20221006,000000,46.28,46.74,46.26,46.44,19778,0
+XSMO.US,D,20221007,000000,45.98,45.98,45.19,45.3538,39704,0
+XSMO.US,D,20221010,000000,45.66,45.7193,45.41,45.42,12204,0
+XSMO.US,D,20221011,000000,45.25,45.885,44.8592,45.41,10436,0
+XSMO.US,D,20221012,000000,45.29,45.714,45.04,45.4,21132,0
+XSMO.US,D,20221013,000000,44.76,46.83,44.42,46.83,18602,0
+XSMO.US,D,20221014,000000,46.98,47,45.428,45.4296,19193,0
+XSMO.US,D,20221017,000000,46.24,46.514,45.98,46.4599,4925,0
+XSMO.US,D,20221018,000000,47.07,47.335,46.5727,46.89,14905,0
+XSMO.US,D,20221019,000000,46.55,46.94,46.11,46.6008,42764,0
+XSMO.US,D,20221020,000000,46.72,47.085,45.88,46.1626,30795,0
+XSMO.US,D,20221021,000000,46.26,47.24,46.21,47.09,11992,0
+XSMO.US,D,20221024,000000,47.3,47.6099,47.05,47.5167,18931,0
+XSMO.US,D,20221025,000000,47.58,48.26,47.58,48.0559,24044,0
+XSMO.US,D,20221026,000000,48.44,49.17,48.12,48.49,28480,0
+XSMO.US,D,20221027,000000,48.89,49.45,48.5887,48.5887,8734,0
+XSMO.US,D,20221028,000000,49.2624,49.565,48.95,49.52,14076,0
+XSMO.US,D,20221031,000000,49.3,49.79,49.28,49.5861,17326,0
+XSMO.US,D,20221101,000000,50.25,50.25,49.5655,49.85,23724,0
+XSMO.US,D,20221102,000000,49.79,50.1799,48.5957,48.5957,20305,0
+XSMO.US,D,20221103,000000,48.28,48.94,48.165,48.619,12109,0
+XSMO.US,D,20221104,000000,49.47,49.72,48.5,49.3659,26198,0
+XSMO.US,D,20221107,000000,49.73,50.2405,49.52,50.1492,51990,0
+XSMO.US,D,20221108,000000,50.5,50.51,49.58,50.0693,21703,0
+XSMO.US,D,20221109,000000,49.77,49.9099,48.57,48.73,29132,0
+XSMO.US,D,20221110,000000,50.64,50.74,49.985,50.74,35250,0
+XSMO.US,D,20221111,000000,51.21,51.5,50.622,50.75,133289,0
+XSMO.US,D,20221114,000000,50.4653,51.348,50.4653,50.5458,28058,0
+XSMO.US,D,20221115,000000,51.45,51.544,50.8,51.16,43946,0
+XSMO.US,D,20221116,000000,51.15,51.15,50.45,50.45,40132,0
+XSMO.US,D,20221117,000000,49.68,50.2808,49.68,50.2808,15004,0
+XSMO.US,D,20221118,000000,50.72,50.826,50.455,50.72,14090,0
+XSMO.US,D,20221121,000000,50.62,50.766,50.1,50.7066,21104,0
+XSMO.US,D,20221122,000000,51.18,51.51,50.9038,51.4428,11518,0
+XSMO.US,D,20221123,000000,51.39,51.53,51.15,51.26,22718,0
+XSMO.US,D,20221125,000000,51.21,51.7,51.21,51.4584,2855,0
+XSMO.US,D,20221128,000000,51.02,51.13,50.32,50.4203,19362,0
+XSMO.US,D,20221129,000000,50.62,50.84,50.555,50.6865,91334,0
+XSMO.US,D,20221130,000000,50.62,51.49,50.05,51.49,46287,0
+XSMO.US,D,20221201,000000,51.63,51.63,51.19,51.21,18692,0
+XSMO.US,D,20221202,000000,50.9,51.64,50.89,51.4462,19942,0
+XSMO.US,D,20221205,000000,51.38,51.38,49.2903,49.4648,26497,0
+XSMO.US,D,20221206,000000,49.62,49.62,48.86,49.19,27319,0
+XSMO.US,D,20221207,000000,49.12,49.33,48.705,48.718,57790,0
+XSMO.US,D,20221208,000000,49.05,49.22,48.56,48.6144,24206,0
+XSMO.US,D,20221209,000000,48.38,48.586,48.03,48.03,10373,0
+XSMO.US,D,20221212,000000,48.28,48.844,48.1563,48.78,11086,0
+XSMO.US,D,20221213,000000,50.41,50.41,48.7292,48.8353,23774,0
+XSMO.US,D,20221214,000000,48.87,49.0199,48.1424,48.31,17544,0
+XSMO.US,D,20221215,000000,47.67,47.712,47.2125,47.3131,16491,0
+XSMO.US,D,20221216,000000,46.93,47.02,46.5388,47.02,44963,0
+XSMO.US,D,20221219,000000,46.99,46.99,46.67,46.8706,15415,0
+XSMO.US,D,20221220,000000,46.94,47.45,46.94,47.2919,353423,0
+XSMO.US,D,20221221,000000,47.58,48.15,47.58,47.84,19511,0
+XSMO.US,D,20221222,000000,47.8,47.8,46.542,47.2498,15362,0
+XSMO.US,D,20221223,000000,47.41,47.878,47.32,47.79,35751,0
+XSMO.US,D,20221227,000000,48.01,48.01,47.65,47.87,21713,0
+XSMO.US,D,20221228,000000,47.69,47.8271,46.64,46.6956,25894,0
+XSMO.US,D,20221229,000000,46.97,47.47,46.97,47.43,12128,0
+XSMO.US,D,20221230,000000,47.2,47.258,46.8499,47.15,21588,0
+XSMO.US,D,20230103,000000,47.46,47.46,46.11,46.45,93821,0
+XSMO.US,D,20230104,000000,46.67,46.978,46.32,46.5088,9515,0
+XSMO.US,D,20230105,000000,46.51,46.51,46.01,46.0864,107498,0
+XSMO.US,D,20230106,000000,46.45,47.3499,46.45,47.14,12715,0
+XSMO.US,D,20230109,000000,47.61,47.71,46.96,47.075,21255,0
+XSMO.US,D,20230110,000000,47.16,47.705,46.95,47.655,40206,0
+XSMO.US,D,20230111,000000,47.79,47.94,47.592,47.94,15587,0
+XSMO.US,D,20230112,000000,48.22,48.76,47.73,48.63,41898,0
+XSMO.US,D,20230113,000000,48.36,49.02,48.21,48.92,10417,0
+XSMO.US,D,20230117,000000,48.97,48.99,48.64,48.72,7641,0
+XSMO.US,D,20230118,000000,48.99,49.22,47.85,47.85,13373,0
+XSMO.US,D,20230119,000000,47.56,47.69,47.183,47.58,30087,0
+XSMO.US,D,20230120,000000,47.61,48.12,47.315,48.01,29537,0
+XSMO.US,D,20230123,000000,48.107,48.661,48.1001,48.4546,15892,0
+XSMO.US,D,20230124,000000,48.4,48.46,48.0063,48.28,9762,0
+XSMO.US,D,20230125,000000,47.86,48.42,47.71,48.39,78433,0
+XSMO.US,D,20230126,000000,48.67,48.925,48.21,48.65,9100,0
+XSMO.US,D,20230127,000000,48.54,49.065,48.54,48.71,27612,0
+XSMO.US,D,20230130,000000,48.44,48.73,48.26,48.31,135710,0
+XSMO.US,D,20230131,000000,48.45,49.31,48.28,49.3015,232295,0
+XSMO.US,D,20230201,000000,49.16,50.21,49.015,49.84,20128,0
+XSMO.US,D,20230202,000000,49.96,50.56,49.76,50.55,111065,0
+XSMO.US,D,20230203,000000,49.93,50.941,49.93,50.56,22422,0
+XSMO.US,D,20230206,000000,50.46,50.46,49.79,49.88,42002,0
+XSMO.US,D,20230207,000000,49.78,50.56,49.63,50.56,34795,0
+XSMO.US,D,20230208,000000,50.09,50.38,49.925,49.99,33636,0
+XSMO.US,D,20230209,000000,50.38,50.38,49.11,49.25,21444,0
+XSMO.US,D,20230210,000000,49.21,49.67,49.02,49.5992,12257,0
+XSMO.US,D,20230213,000000,49.67,50.036,49.48,49.91,11254,0
+XSMO.US,D,20230214,000000,49.6,50.0899,49.39,49.9755,20324,0
+XSMO.US,D,20230215,000000,49.44,50.35,49.4201,50.29,13011,0
+XSMO.US,D,20230216,000000,49.7,50.4,49.7,50.04,7491,0
+XSMO.US,D,20230217,000000,49.92,50.12,49.71,49.96,21996,0
+XSMO.US,D,20230221,000000,49.68,49.68,48.606,48.62,47603,0
+XSMO.US,D,20230222,000000,48.59,48.948,48.37,48.63,11942,0
+XSMO.US,D,20230223,000000,49.25,49.31,48.61,49.14,44325,0
+XSMO.US,D,20230224,000000,48.76,49.1499,48.48,49.14,14305,0
+XSMO.US,D,20230227,000000,49.36,49.56,49.192,49.35,8810,0
+XSMO.US,D,20230228,000000,49.54,49.695,49.2,49.2,8062,0
+XSMO.US,D,20230301,000000,49.27,49.6,49.09,49.59,15357,0
+XSMO.US,D,20230302,000000,49.26,49.72,49,49.57,23610,0
+XSMO.US,D,20230303,000000,49.84,50.18,49.45,50.155,9373,0
+XSMO.US,D,20230306,000000,49.93,50.02,49.06,49.18,10055,0
+XSMO.US,D,20230307,000000,49.29,49.29,48.51,48.65,22843,0
+XSMO.US,D,20230308,000000,48.68,48.81,48.13,48.5,12014,0
+XSMO.US,D,20230309,000000,48.67,48.67,47.18,47.18,27597,0
+XSMO.US,D,20230310,000000,47.07,47.14,45.9932,46.3,35851,0
+XSMO.US,D,20230313,000000,45.34,45.6,44.67,44.6801,67032,0
+XSMO.US,D,20230314,000000,46.1,46.275,45.178,45.57,118241,0
+XSMO.US,D,20230315,000000,44.09,44.45,43.89,44.33,75208,0
+XSMO.US,D,20230316,000000,44.1,45.6,43.656,45.39,24204,0
+XSMO.US,D,20230317,000000,44.89,44.89,43.89,43.9,19401,0
+XSMO.US,D,20230320,000000,44.39,45,44.39,44.615,38889,0
+XSMO.US,D,20230321,000000,45.08,45.81,45.08,45.4062,10903,0
+XSMO.US,D,20230322,000000,45.47,45.47,44.4425,44.4425,19445,0
+XSMO.US,D,20230323,000000,44.52,45.13,43.7307,44.1637,18493,0
+XSMO.US,D,20230324,000000,43.87,44.4642,43.472,44.36,23057,0
+XSMO.US,D,20230327,000000,44.74,45.28,44.665,45.05,15152,0
+XSMO.US,D,20230328,000000,44.89,45.29,44.89,45.1629,13338,0
+XSMO.US,D,20230329,000000,45.48,45.61,45.32,45.43,26246,0
+XSMO.US,D,20230330,000000,45.76,45.85,45.3701,45.4967,30751,0
+XSMO.US,D,20230331,000000,45.91,46.3132,45.89,46.3132,23177,0
+XSMO.US,D,20230403,000000,46.74,46.8956,46.12,46.7487,30935,0
+XSMO.US,D,20230404,000000,46.77,46.77,45.354,45.4995,13599,0
+XSMO.US,D,20230405,000000,45.475,45.475,44.86,45.2084,23511,0
+XSMO.US,D,20230406,000000,45.3,45.3,44.9701,45.08,20101,0
+XSMO.US,D,20230410,000000,44.82,45.855,44.82,45.7283,38878,0
+XSMO.US,D,20230411,000000,45.78,46.34,45.78,45.92,18733,0
+XSMO.US,D,20230412,000000,46.35,46.35,45.88,45.9384,9905,0
+XSMO.US,D,20230413,000000,46.14,46.47,46.05,46.3645,11089,0
+XSMO.US,D,20230414,000000,46.43,46.55,45.8754,46.0875,10122,0
+XSMO.US,D,20230417,000000,46.05,46.39,45.91,46.13,54949,0
+XSMO.US,D,20230418,000000,46.26,46.45,46.05,46.2454,10812,0
+XSMO.US,D,20230419,000000,45.95,46.17,45.7032,46.072,13272,0
+XSMO.US,D,20230420,000000,45.75,46.16,45.7067,45.9623,8172,0
+XSMO.US,D,20230421,000000,46.08,46.08,45.37,45.63,15244,0
+XSMO.US,D,20230424,000000,45.57,45.984,45.57,45.7916,8128,0
+XSMO.US,D,20230425,000000,45.32,45.32,44.6,44.6,11316,0
+XSMO.US,D,20230426,000000,44.53,44.56,44.03,44.1464,12327,0
+XSMO.US,D,20230427,000000,44.22,44.73,44,44.69,137440,0
+XSMO.US,D,20230428,000000,44.54,44.96,44.54,44.7755,13784,0
+XSMO.US,D,20230501,000000,44.69,45.43,44.69,44.92,34991,0
+XSMO.US,D,20230502,000000,44.77,44.77,44,44.5502,41717,0
+XSMO.US,D,20230503,000000,44.42,44.95,44.26,44.26,25739,0
+XSMO.US,D,20230504,000000,44.02,44.02,43.205,43.6165,37298,0
+XSMO.US,D,20230505,000000,44.3,44.77,44.3,44.6405,9491,0
+XSMO.US,D,20230508,000000,44.96,44.96,44.406,44.615,160144,0
+XSMO.US,D,20230509,000000,44.33,44.68,44.3,44.376,33856,0
+XSMO.US,D,20230510,000000,44.78,44.78,44.07,44.54,27320,0
+XSMO.US,D,20230511,000000,44.37,44.37,43.915,44.1566,15356,0
+XSMO.US,D,20230512,000000,44.25,44.25,43.786,44.0165,14531,0
+XSMO.US,D,20230515,000000,44.1,44.65,44.1,44.4723,15588,0
+XSMO.US,D,20230516,000000,44.06,44.08,43.8351,43.8351,16782,0
+XSMO.US,D,20230517,000000,44.03,44.7433,43.81,44.5778,9191,0
+XSMO.US,D,20230518,000000,44.57,45.2604,44.498,45.13,17581,0
+XSMO.US,D,20230519,000000,45.46,45.6534,44.77,45.0679,17470,0
+XSMO.US,D,20230522,000000,45.36,45.44,44.896,45.19,24234,0
+XSMO.US,D,20230523,000000,45.08,45.61,44.93,45.0043,14863,0
+XSMO.US,D,20230524,000000,44.84,44.84,44.37,44.57,63858,0
+XSMO.US,D,20230525,000000,44.64,44.96,44.3915,44.8528,13488,0
+XSMO.US,D,20230526,000000,44.96,45.38,44.96,45.2608,9796,0
+XSMO.US,D,20230530,000000,45.38,45.407,44.7901,44.8904,15280,0
+XSMO.US,D,20230531,000000,44.77,44.77,44.158,44.3454,9580,0
+XSMO.US,D,20230601,000000,44.2477,44.98,44.2477,44.7267,7833,0
+XSMO.US,D,20230602,000000,45.3,46.6,45.3,46.49,35743,0
+XSMO.US,D,20230605,000000,46.52,46.52,45.19,45.7259,8992,0
+XSMO.US,D,20230606,000000,45.59,46.86,45.59,46.8371,34467,0
+XSMO.US,D,20230607,000000,46.95,47.9911,46.95,47.8852,24749,0
+XSMO.US,D,20230608,000000,47.95,47.95,47.53,47.7406,20252,0
+XSMO.US,D,20230609,000000,47.71,47.744,47.3501,47.4025,9275,0
+XSMO.US,D,20230612,000000,47.39,47.61,47.212,47.4448,12870,0
+XSMO.US,D,20230613,000000,47.75,48.19,47.6701,47.7975,51565,0
+XSMO.US,D,20230614,000000,47.95,47.98,47.01,47.1979,21336,0
+XSMO.US,D,20230615,000000,46.95,47.72,46.95,47.6002,19817,0
+XSMO.US,D,20230616,000000,47.84,47.84,47.16,47.3161,134858,0
+XSMO.US,D,20230620,000000,47,47.3699,47,47.2019,5318,0
+XSMO.US,D,20230621,000000,47.49,47.6745,47.34,47.4811,9829,0
+XSMO.US,D,20230622,000000,47.29,47.3613,47.09,47.2226,9578,0
+XSMO.US,D,20230623,000000,46.79,46.9365,46.3,46.3319,8432,0
+XSMO.US,D,20230626,000000,46.42,46.9714,46.26,46.47,32672,0
+XSMO.US,D,20230627,000000,46.51,47.3567,46.51,47.1479,60825,0
+XSMO.US,D,20230628,000000,47.11,47.3899,46.91,47.2267,50189,0
+XSMO.US,D,20230629,000000,47.71,48.2,47.7,48.1065,75433,0
+XSMO.US,D,20230630,000000,48.54,48.74,48.37,48.4843,185748,0
+XSMO.US,D,20230703,000000,48.44,48.7631,48.34,48.607,10905,0
+XSMO.US,D,20230705,000000,48.48,48.48,48,48,11175,0
+XSMO.US,D,20230706,000000,47.66,47.66,46.8505,47.2726,9557,0
+XSMO.US,D,20230707,000000,47.7828,48.3,47.66,47.8628,4714,0
+XSMO.US,D,20230710,000000,47.79,48.5329,47.79,48.5329,276658,0
+XSMO.US,D,20230711,000000,48.71,48.98,48.5832,48.9413,11891,0
+XSMO.US,D,20230712,000000,49.31,49.47,49.1954,49.1954,18122,0
+XSMO.US,D,20230713,000000,49.36,49.652,49.24,49.5093,26220,0
+XSMO.US,D,20230714,000000,49.29,49.3,48.805,48.9485,34750,0
+XSMO.US,D,20230717,000000,48.86,49.54,48.86,49.4236,10690,0
+XSMO.US,D,20230718,000000,49.505,50.1,49.505,50.0605,7642,0
+XSMO.US,D,20230719,000000,50.27,50.27,49.7301,49.93,11464,0
+XSMO.US,D,20230720,000000,49.832,49.832,49.6376,49.83,3304,0
+XSMO.US,D,20230721,000000,49.84,49.84,49.53,49.5389,6017,0
+XSMO.US,D,20230724,000000,49.54,49.925,49.54,49.81,7716,0
+XSMO.US,D,20230725,000000,49.825,50.27,49.755,50.04,9955,0
+XSMO.US,D,20230726,000000,50,50.25,49.87,49.98,9532,0
+XSMO.US,D,20230727,000000,50.25,50.3199,49.708,49.835,9531,0
+XSMO.US,D,20230728,000000,50.27,50.44,50.2,50.33,5430,0
+XSMO.US,D,20230731,000000,50.64,50.99,50.56,50.99,7070,0
+XSMO.US,D,20230801,000000,50.38,50.685,50.23,50.57,7103,0
+XSMO.US,D,20230802,000000,50.44,50.582,50.22,50.35,11869,0
+XSMO.US,D,20230803,000000,50.22,50.46,50.005,50.28,5974,0
+XSMO.US,D,20230804,000000,50.57,50.76,50.21,50.2194,6389,0
+XSMO.US,D,20230807,000000,50.355,50.72,50.355,50.69,3033,0
+XSMO.US,D,20230808,000000,49.8934,50.37,49.87,50.27,18557,0
+XSMO.US,D,20230809,000000,50.04,50.2,49.9,50.1,5415,0
+XSMO.US,D,20230810,000000,50.37,50.61,49.84,49.98,5609,0
+XSMO.US,D,20230811,000000,49.77,50.2808,49.77,49.98,7260,0
+XSMO.US,D,20230814,000000,49.71,50.04,49.71,49.99,4361,0
+XSMO.US,D,20230815,000000,49.54,49.749,49.54,49.62,4029,0
+XSMO.US,D,20230816,000000,49.7,49.825,49.18,49.18,8041,0
+XSMO.US,D,20230817,000000,49.615,49.615,48.54,48.54,8870,0
+XSMO.US,D,20230818,000000,48.27,49.215,48.27,49.01,5243,0
+XSMO.US,D,20230821,000000,49.1,49.28,48.7,48.96,7358,0
+XSMO.US,D,20230822,000000,49.11,49.186,48.9,49.0588,5080,0
+XSMO.US,D,20230823,000000,49.02,49.542,48.85,49.4252,6901,0
+XSMO.US,D,20230824,000000,49.25,49.25,48.825,48.8402,3547,0
+XSMO.US,D,20230825,000000,48.6674,49.3699,48.5527,49.05,9155,0
+XSMO.US,D,20230828,000000,49.655,49.71,49.42,49.4936,5448,0
+XSMO.US,D,20230829,000000,49.47,50.1655,49.286,50.09,8352,0
+XSMO.US,D,20230830,000000,50.02,50.704,50.02,50.51,6326,0
+XSMO.US,D,20230831,000000,50.7287,50.8497,50.516,50.63,5581,0
+XSMO.US,D,20230901,000000,50.84,51.325,50.84,51.21,12743,0
+XSMO.US,D,20230905,000000,49.95,50.1,49.785,49.91,3491,0
+XSMO.US,D,20230906,000000,50.09,50.45,49.6801,49.9596,4773,0
+XSMO.US,D,20230907,000000,49.7,49.93,49.5205,49.8455,6845,0
+XSMO.US,D,20230908,000000,49.85,49.92,49.63,49.78,7593,0
+XSMO.US,D,20230911,000000,50.19,50.19,49.93,49.95,9537,0
+XSMO.US,D,20230912,000000,50.02,50.344,49.9917,50.1288,4649,0
+XSMO.US,D,20230913,000000,50.15,50.15,49.81,49.84,4575,0
+XSMO.US,D,20230914,000000,50.25,50.68,50.25,50.51,4831,0
+XSMO.US,D,20230915,000000,50.33,50.33,49.65,49.9,6575,0
+XSMO.US,D,20230918,000000,49.84,49.99,49.65,49.66,10696,0
+XSMO.US,D,20230919,000000,49.78,49.78,49.22,49.42,5645,0
+XSMO.US,D,20230920,000000,49.683,49.79,48.84,48.84,7835,0
+XSMO.US,D,20230921,000000,48.38,48.38,48.1,48.12,4377,0
+XSMO.US,D,20230922,000000,48.34,48.34,48.05,48.13,5999,0
+XSMO.US,D,20230925,000000,47.81,48.63,47.81,48.32,12074,0
+XSMO.US,D,20230926,000000,48.25,48.25,47.795,47.92,8943,0
+XSMO.US,D,20230927,000000,48.41,48.7801,48.2906,48.57,16205,0
+XSMO.US,D,20230928,000000,48.94,49.312,48.94,49.2,5784,0
+XSMO.US,D,20230929,000000,49.61,49.61,48.4203,48.5078,4919,0
+XSMO.US,D,20231002,000000,48.32,48.58,48.0518,48.0518,11075,0
+XSMO.US,D,20231003,000000,47.94,47.94,46.88,47.0611,11743,0
+XSMO.US,D,20231004,000000,47.17,47.56,46.77,47.4487,113197,0
+XSMO.US,D,20231005,000000,47.35,47.35,46.94,47.1536,4534,0
+XSMO.US,D,20231006,000000,46.98,48.0125,46.95,47.7016,6961,0
+XSMO.US,D,20231009,000000,47.5,48.18,47.5,48.0452,4930,0
+XSMO.US,D,20231010,000000,48.78,49.05,48.642,48.6476,49723,0
+XSMO.US,D,20231011,000000,48.61,48.96,48.6,48.88,9357,0
+XSMO.US,D,20231012,000000,49.04,49.04,47.64,47.7337,24340,0
+XSMO.US,D,20231013,000000,47.85,47.85,46.9591,46.9591,3753,0
+XSMO.US,D,20231016,000000,47.2,47.85,47.2,47.73,96882,0
+XSMO.US,D,20231017,000000,47.51,48.55,47.51,48.2403,33378,0
+XSMO.US,D,20231018,000000,47.76,47.8667,47.2,47.42,30861,0
+XSMO.US,D,20231019,000000,47.32,47.32,46.17,46.17,75883,0
+XSMO.US,D,20231020,000000,46.18,46.34,45.7526,45.7526,22095,0
+XSMO.US,D,20231023,000000,45.66,46.0939,45.44,45.6045,18735,0
+XSMO.US,D,20231024,000000,45.93,46.28,45.82,46.12,23672,0
+XSMO.US,D,20231025,000000,45.94,45.94,45.34,45.34,45033,0
+XSMO.US,D,20231026,000000,45.45,45.82,45.2294,45.31,20007,0
+XSMO.US,D,20231027,000000,45.398,45.55,45.134,45.3052,44736,0
+XSMO.US,D,20231030,000000,45.83,45.93,45.1,45.4533,33262,0
+XSMO.US,D,20231031,000000,45.52,45.92,45.25,45.8428,15381,0
+XSMO.US,D,20231101,000000,45.56,46.26,45.4,46.2486,20138,0
+XSMO.US,D,20231102,000000,46.92,47.26,46.83,47.25,45041,0
+XSMO.US,D,20231103,000000,47.87,48.69,47.87,48.36,32988,0
+XSMO.US,D,20231106,000000,48.36,48.36,48,48.2204,11371,0
+XSMO.US,D,20231107,000000,47.92,48.287,47.92,48.09,14966,0
+XSMO.US,D,20231108,000000,48.21,48.21,47.81,47.9,11170,0
+XSMO.US,D,20231109,000000,48.15,48.15,47.36,47.3725,8584,0
+XSMO.US,D,20231110,000000,47.7706,48.265,47.605,48.1852,5226,0
+XSMO.US,D,20231113,000000,48.13,48.4799,47.9,48.3423,28657,0
+XSMO.US,D,20231114,000000,49.94,50.87,49.94,50.8421,24807,0
+XSMO.US,D,20231115,000000,51.03,51.58,50.69,50.7899,30506,0
+XSMO.US,D,20231116,000000,50.41,50.57,49.9301,49.9517,18383,0
+XSMO.US,D,20231117,000000,50.22,50.77,50.22,50.5191,12256,0
+XSMO.US,D,20231120,000000,50.6299,50.7541,50.47,50.67,14583,0
+XSMO.US,D,20231121,000000,50.41,50.43,50.2013,50.36,77138,0
+XSMO.US,D,20231122,000000,50.64,50.98,50.39,50.58,18530,0
+XSMO.US,D,20231124,000000,50.615,50.84,50.615,50.84,7119,0
+XSMO.US,D,20231127,000000,50.76,51.03,50.5,50.92,111383,0
+XSMO.US,D,20231128,000000,50.94,51.0193,50.28,50.3648,40998,0
+XSMO.US,D,20231129,000000,50.9,51.1494,50.25,50.3686,28043,0
+XSMO.US,D,20231130,000000,50.6,50.6299,50.28,50.5997,45214,0
+XSMO.US,D,20231201,000000,50.68,51.88,50.68,51.88,54487,0
+XSMO.US,D,20231204,000000,51.6,52.2525,51.52,52.2525,34111,0
+XSMO.US,D,20231205,000000,52.15,52.15,51.44,51.595,25168,0
+XSMO.US,D,20231206,000000,52.165,52.5,51.3851,51.44,108571,0
+XSMO.US,D,20231207,000000,51.66,51.7067,51.3765,51.7067,32783,0
+XSMO.US,D,20231208,000000,52.3,52.3499,51.81,52.22,95275,0
+XSMO.US,D,20231211,000000,52.28,52.796,52.26,52.7174,88527,0
+XSMO.US,D,20231212,000000,52.77,52.92,52.4188,52.6996,33959,0
+XSMO.US,D,20231213,000000,52.85,54.2191,52.34,54.05,151826,0
+XSMO.US,D,20231214,000000,54.93,55.82,54.92,55.6388,86504,0
+XSMO.US,D,20231215,000000,56,56,54.8888,55.27,199509,0
+XSMO.US,D,20231218,000000,55.54,55.78,55.21,55.41,98091,0
+XSMO.US,D,20231219,000000,55.69,56.76,55.69,56.76,38872,0
+XSMO.US,D,20231220,000000,56.76,57.22,55.7,55.7,157431,0
+XSMO.US,D,20231221,000000,56.53,56.66,56.05,56.64,52993,0
+XSMO.US,D,20231222,000000,56.82,57.13,56.64,56.8682,98029,0
+XSMO.US,D,20231226,000000,57.2,57.619,56.955,57.48,80743,0
+XSMO.US,D,20231227,000000,57.69,57.8193,57.31,57.51,32092,0
+XSMO.US,D,20231228,000000,57.5,57.5469,57.09,57.36,34498,0
+XSMO.US,D,20231229,000000,57.27,57.47,56.588,56.6559,44116,0
+XSMO.US,D,20240102,000000,56.31,56.34,55.62,56,80423,0
+XSMO.US,D,20240103,000000,55.62,55.63,54.4,54.5149,83975,0
+XSMO.US,D,20240104,000000,54.45,54.955,54.42,54.58,183827,0
+XSMO.US,D,20240105,000000,54.37,54.9881,54.2192,54.3291,83419,0
+XSMO.US,D,20240108,000000,54.47,55.37,54.27,55.37,48371,0
+XSMO.US,D,20240109,000000,54.75,54.9,54.35,54.6506,67201,0
+XSMO.US,D,20240110,000000,54.6,55.01,54.34,54.98,14386,0
+XSMO.US,D,20240111,000000,54.86,55.03,54.17,55.0299,18129,0
+XSMO.US,D,20240112,000000,55.44,55.5485,54.65,54.94,12552,0
+XSMO.US,D,20240116,000000,54.72,54.915,54.46,54.79,30318,0
+XSMO.US,D,20240117,000000,54.35,54.5699,54,54.5699,46122,0
+XSMO.US,D,20240118,000000,55.03,55.22,54.51,55.22,33420,0
+XSMO.US,D,20240119,000000,55.6,55.71,54.8048,55.7,59960,0
+XSMO.US,D,20240122,000000,56.22,56.798,56.22,56.76,35965,0
+XSMO.US,D,20240123,000000,56.97,57.0679,56.08,56.2566,56047,0
+XSMO.US,D,20240124,000000,56.77,56.77,55.83,55.8554,40959,0
+XSMO.US,D,20240125,000000,56.47,56.7269,55.605,56.0546,65051,0
+XSMO.US,D,20240126,000000,56.32,56.4537,55.8492,56.1428,29857,0
+XSMO.US,D,20240129,000000,56.28,56.97,55.9808,56.97,36995,0
+XSMO.US,D,20240130,000000,56.82,57.1893,56.69,57.0499,26274,0
+XSMO.US,D,20240131,000000,56.89,56.95,55.43,55.58,58114,0
+XSMO.US,D,20240201,000000,56.05,56.35,55.33,56.33,29324,0
+XSMO.US,D,20240202,000000,55.88,56.56,55.66,56.22,50989,0
+XSMO.US,D,20240205,000000,55.84,55.84,55.05,55.58,35569,0
+XSMO.US,D,20240206,000000,55.53,55.8627,55.41,55.75,24672,0
+XSMO.US,D,20240207,000000,55.96,56.2389,55.655,56.08,31434,0
+XSMO.US,D,20240208,000000,56.05,56.6821,55.9,56.6474,32675,0
+XSMO.US,D,20240209,000000,56.93,57.7335,56.66,57.5638,136990,0
+XSMO.US,D,20240212,000000,57.84,58.62,57.77,58.3535,99898,0
+XSMO.US,D,20240213,000000,56.58,57.272,56.0337,56.44,90763,0
+XSMO.US,D,20240214,000000,57.15,57.6999,56.79,57.6809,82572,0
+XSMO.US,D,20240215,000000,58.08,58.754,57.85,58.7453,49456,0
+XSMO.US,D,20240216,000000,58.15,58.7211,57.97,58.06,170265,0
+XSMO.US,D,20240220,000000,57.45,57.5502,57.1112,57.3193,56962,0
+XSMO.US,D,20240221,000000,57.29,57.3976,56.844,57.2892,36536,0
+XSMO.US,D,20240222,000000,57.65,57.86,57.46,57.7916,50655,0
+XSMO.US,D,20240223,000000,57.73,58.32,57.7,58.13,51135,0
+XSMO.US,D,20240226,000000,58.17,58.4978,58.0725,58.36,35824,0
+XSMO.US,D,20240227,000000,58.78,58.8699,58.4225,58.6321,37156,0
+XSMO.US,D,20240228,000000,58.16,58.6099,58.155,58.3305,15531,0
+XSMO.US,D,20240229,000000,58.89,58.9004,58.24,58.34,46997,0
+XSMO.US,D,20240301,000000,58.67,58.9599,58.3,58.82,34207,0
+XSMO.US,D,20240304,000000,59.04,59.3895,58.5816,58.63,254488,0
+XSMO.US,D,20240305,000000,58.43,58.635,57.61,57.7572,39205,0
+XSMO.US,D,20240306,000000,58.33,58.33,57.76,58.1,28210,0
+XSMO.US,D,20240307,000000,58.56,58.7375,58.38,58.49,48858,0
+XSMO.US,D,20240308,000000,58.95,59.14,57.9303,58.1444,56388,0
+XSMO.US,D,20240311,000000,57.97,57.97,57.13,57.62,62849,0
+XSMO.US,D,20240312,000000,57.78,57.78,57.27,57.69,57193,0
+XSMO.US,D,20240313,000000,57.81,58.24,57.66,57.85,82713,0
+XSMO.US,D,20240314,000000,57.87,57.87,56.82,57.26,45988,0
+XSMO.US,D,20240315,000000,57.12,57.5,57.12,57.44,146064,0
+XSMO.US,D,20240318,000000,57.73,57.81,57.3,57.38,96094,0
+XSMO.US,D,20240319,000000,57.26,58.0996,57.26,57.96,119622,0
+XSMO.US,D,20240320,000000,58.04,59.08,57.792,58.89,58705,0
+XSMO.US,D,20240321,000000,59.43,60.06,59.38,60,35811,0
+XSMO.US,D,20240322,000000,59.86,60.08,59.34,59.34,45307,0
+XSMO.US,D,20240325,000000,59.69,59.69,58.98,58.98,38974,0
+XSMO.US,D,20240326,000000,59.33,59.33,58.91,58.93,53703,0
+XSMO.US,D,20240327,000000,59.28,59.9,59.28,59.85,225847,0
+XSMO.US,D,20240328,000000,60.06,60.74,59.9794,60.32,126821,0
+XSMO.US,D,20240401,000000,60.63,60.63,59.8006,59.96,42693,0
+XSMO.US,D,20240402,000000,59.45,59.45,58.4,58.91,33822,0
+XSMO.US,D,20240403,000000,58.71,59.62,58.68,59.47,233523,0
+XSMO.US,D,20240404,000000,60.09,60.09,58.68,58.85,38965,0
+XSMO.US,D,20240405,000000,58.65,59.5585,58.65,59.27,44945,0
+XSMO.US,D,20240408,000000,59.8,59.89,59.44,59.64,57196,0
+XSMO.US,D,20240409,000000,59.82,59.9487,58.783,59.37,39674,0
+XSMO.US,D,20240410,000000,58.03,58.51,57.5601,57.9,55402,0
+XSMO.US,D,20240411,000000,58.26,58.45,57.7984,58.29,69791,0
+XSMO.US,D,20240412,000000,58.24,58.28,57.3755,57.67,49208,0
+XSMO.US,D,20240415,000000,57.89,58.3332,57.03,57.27,54626,0
+XSMO.US,D,20240416,000000,57.02,57.1899,56.43,57.05,50015,0
+XSMO.US,D,20240417,000000,57.46,57.46,56.23,56.33,33508,0
+XSMO.US,D,20240418,000000,56.53,57.09,56.0662,56.16,47141,0
+XSMO.US,D,20240419,000000,56.05,56.671,55.9874,56.4296,48646,0
+XSMO.US,D,20240422,000000,56.8,57.3025,56.43,56.98,21384,0
+XSMO.US,D,20240423,000000,57.2,58.48,57.13,58.41,59173,0
+XSMO.US,D,20240424,000000,58.55,58.75,57.93,58.24,60771,0
+XSMO.US,D,20240425,000000,57.73,58.19,57.09,58.01,34089,0
+XSMO.US,D,20240426,000000,58.13,58.7399,58.13,58.5569,55590,0
+XSMO.US,D,20240429,000000,58.98,59.06,58.67,59.02,36069,0
+XSMO.US,D,20240430,000000,58.68,58.68,57.635,57.6487,26460,0
+XSMO.US,D,20240501,000000,57.84,58.655,57.5,57.83,57212,0
+XSMO.US,D,20240502,000000,58.56,58.91,58.03,58.91,74283,0
+XSMO.US,D,20240503,000000,59.93,59.93,59.21,59.55,26393,0
+XSMO.US,D,20240506,000000,59.75,60.25,59.75,60.12,55878,0
+XSMO.US,D,20240507,000000,60.39,61.02,60.22,60.4,4008928,0
+XSMO.US,D,20240508,000000,59.77,60.02,59.6201,59.87,78212,0
+XSMO.US,D,20240509,000000,60.13,60.8388,60.05,60.82,97384,0
+XSMO.US,D,20240510,000000,60.98,61.01,60.3801,60.61,64488,0
+XSMO.US,D,20240513,000000,61.05,61.05,60.29,60.37,52414,0
+XSMO.US,D,20240514,000000,60.99,60.99,60.53,60.76,41697,0
+XSMO.US,D,20240515,000000,61.47,61.63,61.26,61.57,93183,0
+XSMO.US,D,20240516,000000,61.53,61.53,60.95,61.03,47371,0
+XSMO.US,D,20240517,000000,61.16,61.16,60.73,60.95,72596,0
+XSMO.US,D,20240520,000000,61.06,61.6395,61.06,61.37,303576,0
+XSMO.US,D,20240521,000000,61.23,61.49,61.08,61.49,45355,0
+XSMO.US,D,20240522,000000,61.32,61.32,60.64,60.94,61279,0
+XSMO.US,D,20240523,000000,61.36,61.36,60.2697,60.57,109615,0
+XSMO.US,D,20240524,000000,61.04,61.41,60.77,61.41,42359,0
+XSMO.US,D,20240528,000000,61.77,61.77,60.64,61.03,80995,0
+XSMO.US,D,20240529,000000,60.48,60.9388,60.3209,60.85,70634,0
+XSMO.US,D,20240530,000000,61.14,61.4299,60.99,61.34,38997,0
+XSMO.US,D,20240531,000000,61.61,61.7677,60.86,61.72,32296,0
+XSMO.US,D,20240603,000000,62.19,62.3137,61.13,61.57,38029,0
+XSMO.US,D,20240604,000000,61.21,61.21,60.1601,60.2838,38701,0
+XSMO.US,D,20240605,000000,60.69,61.35,60.25,61.3,92313,0
+XSMO.US,D,20240606,000000,61.06,61.1667,60.58,60.71,73478,0
+XSMO.US,D,20240607,000000,60.31,60.4669,59.966,60.13,43872,0
+XSMO.US,D,20240610,000000,59.73,60.1287,59.3291,59.87,3359916,0
+XSMO.US,D,20240611,000000,59.78,59.89,59.2611,59.73,424184,0
+XSMO.US,D,20240612,000000,61.18,61.7272,60.805,60.84,82353,0
+XSMO.US,D,20240613,000000,60.89,60.89,59.8,60.47,119681,0
+XSMO.US,D,20240614,000000,59.84,59.84,59.1388,59.54,118237,0
+XSMO.US,D,20240617,000000,59.34,60.3,59.2626,60.29,76245,0
+XSMO.US,D,20240618,000000,60.14,60.4692,60,60.32,102826,0
+XSMO.US,D,20240620,000000,60.2,60.43,59.4887,59.73,95079,0
+XSMO.US,D,20240621,000000,59.66,59.71,59.01,59.71,26835,0
+XSMO.US,D,20240624,000000,59.7,60.195,59.65,59.86,90680,0
+XSMO.US,D,20240625,000000,59.8,59.8,59.1525,59.51,70534,0
+XSMO.US,D,20240626,000000,59.34,59.57,59.09,59.4471,97914,0
+XSMO.US,D,20240627,000000,59.56,59.6221,59.29,59.57,31429,0
+XSMO.US,D,20240628,000000,60.13,60.5183,59.585,60.05,50452,0
+XSMO.US,D,20240701,000000,60.48,60.48,59.53,59.95,126882,0
+XSMO.US,D,20240702,000000,59.98,60.27,59.875,60.18,45556,0
+XSMO.US,D,20240703,000000,60.23,60.51,60.1,60.1508,238802,0
+XSMO.US,D,20240705,000000,60.17,60.17,59.4201,59.66,97086,0
+XSMO.US,D,20240708,000000,59.82,60.34,59.82,60.06,56139,0
+XSMO.US,D,20240709,000000,60.04,60.06,59.5,59.5,35503,0
+XSMO.US,D,20240710,000000,59.93,60.25,59.71,60.11,48382,0
+XSMO.US,D,20240711,000000,61.31,62.2779,61.0501,62.19,333363,0
+XSMO.US,D,20240712,000000,62.77,63.39,62.68,62.8,267821,0
+XSMO.US,D,20240715,000000,63.28,64.3793,63.22,63.85,285451,0
+XSMO.US,D,20240716,000000,64.34,66.2763,64.34,66.17,963428,0
+XSMO.US,D,20240717,000000,65.59,66.59,65.01,65.14,460791,0
+XSMO.US,D,20240718,000000,65,66.04,63.83,64.28,238492,0
+XSMO.US,D,20240719,000000,64.16,64.3968,63.6646,63.98,106796,0
+XSMO.US,D,20240722,000000,64.14,65.2291,63.6601,65.22,339859,0
+XSMO.US,D,20240723,000000,64.92,66.4,64.83,66.02,4693126,0
+XSMO.US,D,20240724,000000,65.69,66.52,64.46,64.55,3187274,0
+XSMO.US,D,20240725,000000,64.63,66.3594,64.545,65.39,656568,0
+XSMO.US,D,20240726,000000,66.475,67.1197,66.1722,66.83,667880,0
+XSMO.US,D,20240729,000000,67.08,67.31,66.1301,66.48,549583,0
+XSMO.US,D,20240730,000000,66.79,67.21,66.1933,66.69,782757,0
+XSMO.US,D,20240731,000000,67.23,68.3223,66.5033,67.14,684298,0
+XSMO.US,D,20240801,000000,67.3,67.3,64.29,64.85,371004,0
+XSMO.US,D,20240802,000000,62.59,63.02,61.7571,62.33,373612,0
+XSMO.US,D,20240805,000000,58.79,61.29,58.43,60.57,648862,0
+XSMO.US,D,20240806,000000,60.71,62.15,59.94,61.47,592110,0
+XSMO.US,D,20240807,000000,62.45,62.45,60.0809,60.22,342019,0
+XSMO.US,D,20240808,000000,60.91,61.814,60.68,61.79,156031,0
+XSMO.US,D,20240809,000000,61.9,62.12,61.5387,61.91,147194,0
+XSMO.US,D,20240812,000000,61.97,61.97,61,61.28,137606,0
+XSMO.US,D,20240813,000000,61.78,62.38,61.3,62.22,111015,0
+XSMO.US,D,20240814,000000,62.5,62.5,61.62,61.88,127865,0
+XSMO.US,D,20240815,000000,63.01,63.74,62.7385,63.38,222764,0
+XSMO.US,D,20240816,000000,63.24,63.86,63.0788,63.37,109456,0
+XSMO.US,D,20240819,000000,63.46,63.82,63.3,63.78,271593,0
+XSMO.US,D,20240820,000000,63.86,64,63.1609,63.34,116115,0
+XSMO.US,D,20240821,000000,63.89,64.55,63.6,64.55,195163,0
+XSMO.US,D,20240822,000000,64.59,64.76,63.86,64.04,284049,0
+XSMO.US,D,20240823,000000,64.48,66.0899,64.32,65.9,203599,0
+XSMO.US,D,20240826,000000,66.51,66.51,65.52,65.64,165384,0
+XSMO.US,D,20240827,000000,65.27,65.38,64.91,65.25,237249,0
+XSMO.US,D,20240828,000000,65.11,65.45,64.75,65.07,159518,0
+XSMO.US,D,20240829,000000,65.36,65.91,65,65.3,131649,0
+XSMO.US,D,20240830,000000,65.69,65.89,64.979,65.88,85323,0
+XSMO.US,D,20240903,000000,65.3,65.56,63,63.22,329811,0
+XSMO.US,D,20240904,000000,62.87,63.5999,62.56,63.2,203392,0
+XSMO.US,D,20240905,000000,63.19,63.252,62.44,62.59,172272,0
+XSMO.US,D,20240906,000000,62.73,63.0508,61.49,61.7,161101,0
+XSMO.US,D,20240909,000000,61.79,61.96,61.25,61.47,234550,0
+XSMO.US,D,20240910,000000,61.64,61.64,60.51,61.06,6460295,0
+XSMO.US,D,20240911,000000,60.95,61.5,59.7901,61.48,339959,0
+XSMO.US,D,20240912,000000,61.93,62.9099,61.46,62.67,330583,0
+XSMO.US,D,20240913,000000,63.2,64.59,63.2,64.38,1764534,0
+XSMO.US,D,20240916,000000,64.46,64.66,64,64.44,414541,0
+XSMO.US,D,20240917,000000,64.99,65.539,64.59,64.92,272248,0
+XSMO.US,D,20240918,000000,65.01,66.55,64.61,64.92,367791,0
+XSMO.US,D,20240919,000000,66.69,66.75,65.72,66.75,312709,0
+XSMO.US,D,20240920,000000,66.65,66.65,65.86,66.01,255503,0
+XSMO.US,D,20240923,000000,66.25,66.42,65.67,66.09,385503,0
+XSMO.US,D,20240924,000000,66.36,66.36,65.65,65.99,271750,0
+XSMO.US,D,20240925,000000,66.02,66.02,65.23,65.34,400318,0
+XSMO.US,D,20240926,000000,66.04,66.25,65.34,65.42,265284,0
+XSMO.US,D,20240927,000000,65.98,66.5,65.4913,65.86,367834,0
+XSMO.US,D,20240930,000000,65.66,66.27,65.39,66.19,369532,0
+XSMO.US,D,20241001,000000,66.05,66.05,64.965,65.75,197777,0
+XSMO.US,D,20241002,000000,65.43,66.0783,65.33,65.56,195278,0
+XSMO.US,D,20241003,000000,65.34,65.4794,64.74,65.12,241802,0
+XSMO.US,D,20241004,000000,66.02,66.27,65.49,66.27,231885,0
+XSMO.US,D,20241007,000000,65.96,65.96,65.11,65.69,206156,0
+XSMO.US,D,20241008,000000,65.83,66.08,65.5,65.84,319898,0
+XSMO.US,D,20241009,000000,65.82,66.4589,65.6855,66.07,124840,0
+XSMO.US,D,20241010,000000,65.49,65.49,64.87,65.47,229152,0
+XSMO.US,D,20241011,000000,65.59,66.64,65.59,66.62,191068,0
+XSMO.US,D,20241014,000000,66.64,67.16,66.41,67.16,187098,0
+XSMO.US,D,20241015,000000,66.98,67.976,66.97,67.23,238491,0
+XSMO.US,D,20241016,000000,67.63,68.41,67.6,68.14,328627,0
+XSMO.US,D,20241017,000000,68.24,68.27,67.7001,67.93,223263,0
+XSMO.US,D,20241018,000000,68,68,67.35,67.44,157685,0
+XSMO.US,D,20241021,000000,67.35,67.46,66.325,66.41,260752,0
+XSMO.US,D,20241022,000000,66.27,66.3764,65.95,66.01,228914,0
+XSMO.US,D,20241023,000000,65.98,66.12,65.31,65.86,169650,0
+XSMO.US,D,20241024,000000,66.01,66.12,65.57,66.06,255186,0
+XSMO.US,D,20241025,000000,66.36,66.52,65.41,65.71,251928,0
+XSMO.US,D,20241028,000000,66.16,66.82,66.16,66.75,217058,0
+XSMO.US,D,20241029,000000,66.16,66.54,65.75,66.54,295397,0
+XSMO.US,D,20241030,000000,66.39,67.49,66.375,66.58,526584,0
+XSMO.US,D,20241031,000000,66.32,66.4,65.27,65.33,368644,0
+XSMO.US,D,20241101,000000,65.68,66.1099,65.18,65.4,464990,0
+XSMO.US,D,20241104,000000,65.22,66.19,65.07,65.61,297529,0
+XSMO.US,D,20241105,000000,65.66,67.32,65.57,67.32,194325,0
+XSMO.US,D,20241106,000000,70.96,72.21,70.4,72.21,1098038,0
+XSMO.US,D,20241107,000000,72.1,72.31,71.36,71.8,531327,0
+XSMO.US,D,20241108,000000,71.7,72.6,71.66,72.31,653124,0
+XSMO.US,D,20241111,000000,73.42,73.898,73.19,73.38,713870,0
+XSMO.US,D,20241112,000000,73.03,73.485,72.04,72.36,561821,0
+XSMO.US,D,20241113,000000,72.83,73.05,71.54,71.64,667163,0
+XSMO.US,D,20241114,000000,71.92,72.06,70.37,70.7,335328,0
+XSMO.US,D,20241115,000000,70.73,70.96,70.045,70.3,859518,0
+XSMO.US,D,20241118,000000,70.5,71.1896,70.34,70.69,491555,0
+XSMO.US,D,20241119,000000,69.85,71.09,69.79,71.09,351126,0
+XSMO.US,D,20241120,000000,70.99,70.99,70.05,70.8,358182,0
+XSMO.US,D,20241121,000000,71.29,72.045,70.98,71.83,592375,0
+XSMO.US,D,20241122,000000,72.2699,72.9,72.07,72.84,456087,0
+XSMO.US,D,20241125,000000,73.69,74.38,73.6,73.72,829723,0
+XSMO.US,D,20241126,000000,73.5,73.57,72.7851,73.3,425634,0
+XSMO.US,D,20241127,000000,73.68,74.0587,72.85,72.97,408046,0
+XSMO.US,D,20241129,000000,73.4,73.79,72.97,73.19,188141,0
+XSMO.US,D,20241202,000000,73.23,73.41,72.62,73.02,228674,0
+XSMO.US,D,20241203,000000,73.12,73.19,72.31,72.55,377097,0
+XSMO.US,D,20241204,000000,72.65,72.98,72.22,72.81,269532,0
+XSMO.US,D,20241205,000000,72.51,72.69,71.755,71.87,308620,0
+XSMO.US,D,20241206,000000,72.28,72.45,71.32,71.57,284675,0
+XSMO.US,D,20241209,000000,71.764,71.9783,70.5,70.6,288894,0
+XSMO.US,D,20241210,000000,70.55,70.86,70,70.26,319079,0
+XSMO.US,D,20241211,000000,70.7773,71.19,70.5,70.81,247553,0
+XSMO.US,D,20241212,000000,70.66,70.835,70.13,70.24,201469,0
+XSMO.US,D,20241213,000000,70.32,70.41,69.43,69.82,279498,0
+XSMO.US,D,20241216,000000,69.64,70.47,69.51,70.27,361445,0
+XSMO.US,D,20241217,000000,69.84,69.96,68.9117,69.07,227013,0
+XSMO.US,D,20241218,000000,69.4843,69.6254,65.6299,66.07,512439,0
+XSMO.US,D,20241219,000000,66.58,67.25,66.1,66.2,274300,0
+XSMO.US,D,20241220,000000,65.33,67.075,65.33,66.56,384501,0
+XSMO.US,D,20241223,000000,66.16,66.3199,65.6,66.24,284735,0
+XSMO.US,D,20241224,000000,66.24,66.9,66.2,66.84,287212,0
+XSMO.US,D,20241226,000000,66.505,67.38,66.35,67.33,186424,0
+XSMO.US,D,20241227,000000,66.835864,67.125,65.6801,66.38,163542,0
+XSMO.US,D,20241230,000000,65.75,66.29,65.1814,65.95,332577,0
+XSMO.US,D,20241231,000000,66.29,66.7,65.9811,66.11,186768,0
+XSMO.US,D,20250102,000000,66.48,66.99,65.7019,66.2,231977,0
+XSMO.US,D,20250103,000000,66.4,66.99,66.05,66.98,265852,0
+XSMO.US,D,20250106,000000,67.29,67.474,66.65,66.8,182197,0
+XSMO.US,D,20250107,000000,66.82,66.87,65.3301,65.87,233052,0
+XSMO.US,D,20250108,000000,65.46,66.43,65.2439,66.43,135849,0
+XSMO.US,D,20250110,000000,65.58,65.58,64.51,64.94,425127,0
+XSMO.US,D,20250113,000000,64.11,65.3683,63.98,65.26,379611,0
+XSMO.US,D,20250114,000000,65.93,66.78,65.83,66.78,325218,0
+XSMO.US,D,20250115,000000,68.25,68.49,67.5496,67.96,304715,0
+XSMO.US,D,20250116,000000,67.98,68.48,67.71,68.31,284503,0
+XSMO.US,D,20250117,000000,68.885,68.99,68.2501,68.68,200942,0
+XSMO.US,D,20250121,000000,69.42,70.05,69.27,70.03,304639,0
+XSMO.US,D,20250122,000000,69.9,70.16,69.37,69.54,186304,0
+XSMO.US,D,20250123,000000,69.25,69.8183,69.19,69.7,280975,0
+XSMO.US,D,20250124,000000,69.24,69.5099,69,69.31,265106,0
+XSMO.US,D,20250127,000000,68.75,69.579,68.39,68.77,298234,0
+XSMO.US,D,20250128,000000,68.73,69.04,68.4003,68.97,320233,0
+XSMO.US,D,20250129,000000,69.0825,69.74,68.68,69.17,243956,0
+XSMO.US,D,20250130,000000,69.92,70.35,69.5,69.92,276639,0
+XSMO.US,D,20250131,000000,69.9791,70.26,69.0891,69.39,500156,0
+XSMO.US,D,20250203,000000,67.63,68.9968,67.6201,68.62,460470,0
+XSMO.US,D,20250204,000000,68.705,69.3462,68.54,69.15,156841,0
+XSMO.US,D,20250205,000000,69.53,70,69.2301,70,157450,0
+XSMO.US,D,20250206,000000,70.378,70.47,69.36,69.96,189416,0
+XSMO.US,D,20250207,000000,69.86,69.89,68.89,69.01,682490,0
+XSMO.US,D,20250210,000000,69.25,69.44,68.53,68.93,448257,0
+XSMO.US,D,20250211,000000,68.42,68.8165,68.41,68.78,287940,0
+XSMO.US,D,20250212,000000,67.68,68.14,67.46,67.93,245998,0
+XSMO.US,D,20250213,000000,68.36,68.57,67.8,68.49,386830,0
+XSMO.US,D,20250214,000000,68.6138,68.8926,68.245,68.43,302274,0
+XSMO.US,D,20250218,000000,68.3491,68.65,68.13,68.65,199452,0
+XSMO.US,D,20250219,000000,68,68.53,67.76,68.24,207243,0
+XSMO.US,D,20250220,000000,68.18,68.22,66.82,67.17,252787,0
+XSMO.US,D,20250221,000000,67.545,67.63,64.8807,65.2,425321,0
+XSMO.US,D,20250224,000000,65.38,65.465,64.67,64.72,405437,0
+XSMO.US,D,20250225,000000,64.98,65.5303,64.45,65.2,192349,0
+XSMO.US,D,20250226,000000,65.38,66.1835,65,65.23,192778,0
+XSMO.US,D,20250227,000000,65.04,65.64,64.65,64.65,452511,0
+XSMO.US,D,20250228,000000,64.63,65.45,64.46,65.41,420223,0
+XSMO.US,D,20250303,000000,65.86,66.04,63.5801,64.05,479074,0
+XSMO.US,D,20250304,000000,63.0001,63.79,61.9015,62.63,492826,0
+XSMO.US,D,20250305,000000,62.51,63.3999,62.28,63.18,720492,0
+XSMO.US,D,20250306,000000,62.52,63.07,61.7601,62.1,1151899,0
+XSMO.US,D,20250307,000000,61.91,62.37,60.65,62.11,271887,0
+XSMO.US,D,20250310,000000,61.24,61.6499,60.03,60.64,400414,0
+XSMO.US,D,20250311,000000,60.7385,61.68,60.4,60.85,293779,0
+XSMO.US,D,20250312,000000,61.63,61.815,60.4875,61.01,337320,0
+XSMO.US,D,20250313,000000,60.97,61.0499,59.54,59.97,216222,0
+XSMO.US,D,20250314,000000,60.65,61.52,60.185,61.52,294104,0
+XSMO.US,D,20250317,000000,61.2515,62.0464,61.1132,61.95,265374,0
+XSMO.US,D,20250318,000000,61.51,61.67,61.2403,61.43,227036,0
+XSMO.US,D,20250319,000000,61.61,62.79,61.54,62.48,199160,0
+XSMO.US,D,20250320,000000,61.88,62.9,61.88,62.29,177827,0
+XSMO.US,D,20250321,000000,61.5795,62.17,61.28,61.94,269044,0
+XSMO.US,D,20250324,000000,62.91,63.67,62.75,63.54,225481,0
+XSMO.US,D,20250325,000000,63.54,63.79,63.23,63.5,332293,0
+XSMO.US,D,20250326,000000,63.85,63.85,62.4301,62.67,226433,0
+XSMO.US,D,20250327,000000,62.455,62.84,61.93,62.19,184000,0
+XSMO.US,D,20250328,000000,62.03,62.168,60.4199,60.87,319651,0
+XSMO.US,D,20250331,000000,61.19,63.1,60.7,62.75,331403,0
+XSMO.US,D,20250401,000000,62.48,63,61.66,62.68,215033,0
+XSMO.US,D,20250402,000000,61.67,63.9798,61.66,63.7,140411,0
+XSMO.US,D,20250403,000000,60.55,61.06,59.01,59.38,321522,0
+XSMO.US,D,20250404,000000,57.097,57.74,55.31,56.77,832603,0
+XSMO.US,D,20250407,000000,54.29,59.34,53.89,56.68,814822,0
+XSMO.US,D,20250408,000000,58.75,58.7899,54.53,55.15,510578,0
+XSMO.US,D,20250409,000000,54.66,60.54,54.1613,59.88,406189,0
+XSMO.US,D,20250410,000000,58.3,58.59,56.39,57.84,375049,0
+XSMO.US,D,20250411,000000,57.235,58.7561,56.67,58.58,350314,0
+XSMO.US,D,20250414,000000,59.62,59.68,58.28,59.27,143431,0
+XSMO.US,D,20250415,000000,59.29,60.08,59.29,59.57,238609,0
+XSMO.US,D,20250416,000000,59.14,59.31,57.92,58.73,143133,0
+XSMO.US,D,20250417,000000,58.82,59.42,58.6,59.01,267123,0
+XSMO.US,D,20250421,000000,58.55,58.5899,56.9307,57.58,295040,0
+XSMO.US,D,20250422,000000,58.35,59.3054,58.32,59.12,308911,0
+XSMO.US,D,20250423,000000,61.04,61.78,59.96,60.17,211638,0
+XSMO.US,D,20250424,000000,60.1,61.51,60.04,61.33,132670,0
+XSMO.US,D,20250425,000000,60.969,61.41,60.5724,61.33,149865,0
+XSMO.US,D,20250428,000000,61.6024,62.1485,61.03,61.73,98000,0
+XSMO.US,D,20250429,000000,61.2359,62.19,60.805,62,315370,0
+XSMO.US,D,20250430,000000,60.885,61.9,60.475,61.77,207822,0
+XSMO.US,D,20250501,000000,62,62.5983,61.36,62.03,226827,0
+XSMO.US,D,20250502,000000,62.62,63.85,62.61,63.68,122746,0
+XSMO.US,D,20250505,000000,63.1503,63.8284,63,63.44,140593,0
+XSMO.US,D,20250506,000000,62.64,63.51,62.4,63.32,233721,0
+XSMO.US,D,20250507,000000,63.55,63.9098,63.0701,63.51,153129,0
+XSMO.US,D,20250508,000000,63.99,64.46,63.23,63.91,260894,0
+XSMO.US,D,20250509,000000,64.08,64.3144,63.65,63.92,294238,0
+XSMO.US,D,20250512,000000,66.44,66.675,65.1784,65.79,346484,0
+XSMO.US,D,20250513,000000,66.15,66.6,66.03,66.36,357157,0
+XSMO.US,D,20250514,000000,66.2,66.2199,65.75,65.82,399104,0
+XSMO.US,D,20250515,000000,65.935,66.28,65.61,66.26,176388,0
+XSMO.US,D,20250516,000000,66.2,66.91,66.14,66.88,214892,0
+XSMO.US,D,20250519,000000,65.74,66.7299,65.74,66.7,269610,0
+XSMO.US,D,20250520,000000,66.51,66.8199,66.4,66.61,211762,0
+XSMO.US,D,20250521,000000,65.8605,66.29,65.03,65.21,189123,0
+XSMO.US,D,20250522,000000,65.06,65.4395,64.77,65.14,214014,0
+XSMO.US,D,20250523,000000,64.02,65.26,64.02,65.05,229615,0
+XSMO.US,D,20250527,000000,66.0877,66.5994,65.54,66.49,251429,0
+XSMO.US,D,20250528,000000,66.4,66.43,65.7001,65.76,125284,0
+XSMO.US,D,20250529,000000,66.11,66.28,65.41,65.86,139518,0
+XSMO.US,D,20250530,000000,65.46,66.23,65.32,65.91,301914,0
+XSMO.US,D,20250602,000000,65.795,65.96,64.8737,65.9,355192,0
+XSMO.US,D,20250603,000000,65.99,66.5596,65.514,66.39,214889,0
+XSMO.US,D,20250604,000000,66.35,66.44,65.8709,65.88,175243,0
+XSMO.US,D,20250605,000000,65.745,66.36,65.41,66.02,220850,0
+XSMO.US,D,20250606,000000,66.88,66.91,66.31,66.77,637746,0
+XSMO.US,D,20250609,000000,67.235,67.3699,66.74,67.08,181408,0
+XSMO.US,D,20250610,000000,67.15,67.35,66.78,67.05,162521,0
+XSMO.US,D,20250611,000000,67.265,67.64,66.89,66.95,218171,0
+XSMO.US,D,20250612,000000,66.47,66.84,66.4,66.8,126318,0
+XSMO.US,D,20250613,000000,65.81,66.23,65.31,65.5,245447,0
+XSMO.US,D,20250616,000000,66.06,66.81,66.06,66.34,296810,0
+XSMO.US,D,20250617,000000,65.87,66.245,65.67,65.74,162276,0
+XSMO.US,D,20250618,000000,65.6978,66.78,65.6978,66.23,198004,0
+XSMO.US,D,20250620,000000,66.63,66.63,65.95,66.18,126896,0
+XSMO.US,D,20250623,000000,65.72,66.84,65.33,66.84,143031,0
+XSMO.US,D,20250624,000000,67.445,67.775,67.09,67.56,227198,0
+XSMO.US,D,20250625,000000,67.61,67.62,66.74,66.83,192635,0
+XSMO.US,D,20250626,000000,66.99,67.74,66.905,67.71,124474,0
+XSMO.US,D,20250627,000000,67.9049,68.4697,67.56,68.11,390785,0
+XSMO.US,D,20250630,000000,68.34,68.3664,67.7816,68.02,241613,0
+XSMO.US,D,20250701,000000,67.66,68.88,67.65,68.22,208144,0
+XSMO.US,D,20250702,000000,68.1,68.84,67.94,68.78,265034,0
+XSMO.US,D,20250703,000000,69.05,69.4275,68.9601,69.38,132101,0
+XSMO.US,D,20250707,000000,68.77,69.29,67.96,68.25,286956,0
+XSMO.US,D,20250708,000000,68.56,68.74,68.16,68.35,362906,0
+XSMO.US,D,20250709,000000,68.5899,69.11,68.2475,69.11,159582,0
+XSMO.US,D,20250710,000000,68.88,69.9,68.88,69.52,180320,0
+XSMO.US,D,20250711,000000,69.093,69.21,68.5613,68.77,145817,0
+XSMO.US,D,20250714,000000,68.72,69.41,68.6435,69.38,144791,0
+XSMO.US,D,20250715,000000,69.55,69.67,68.06,68.12,144232,0
+XSMO.US,D,20250716,000000,68.39,68.66,67.59,68.57,203837,0
+XSMO.US,D,20250717,000000,68.43,69.27,68.43,69.14,159271,0
+XSMO.US,D,20250718,000000,69.31,69.45,68.33,68.42,327835,0
+XSMO.US,D,20250721,000000,68.75,68.95,68.37,68.46,221138,0
+XSMO.US,D,20250722,000000,68.54,68.675,68.035,68.47,182090,0
+XSMO.US,D,20250723,000000,68.9091,69.12,68.6751,69.12,147536,0
+XSMO.US,D,20250724,000000,68.74,68.88,67.78,67.89,128030,0
+XSMO.US,D,20250725,000000,68.115,68.43,67.8,68.43,102804,0
+XSMO.US,D,20250728,000000,68.44,68.58,68.15,68.42,316232,0
+XSMO.US,D,20250729,000000,68.865,68.9599,68.3599,68.45,154517,0
+XSMO.US,D,20250730,000000,68.72,69.4394,68.26,68.57,234459,0
+XSMO.US,D,20250731,000000,68.3171,68.745,67.83,67.99,138718,0
+XSMO.US,D,20250801,000000,67.01,67.53,66.16,67.1,298579,0
+XSMO.US,D,20250804,000000,67.4499,68.1,67.2301,68.1,367555,0
+XSMO.US,D,20250805,000000,68.25,68.33,67.4,68.22,206171,0
+XSMO.US,D,20250806,000000,68.33,68.72,68.25,68.63,214840,0
+XSMO.US,D,20250807,000000,68.815,68.95,67.93,68.22,194558,0
+XSMO.US,D,20250808,000000,68.62,68.81,68.2392,68.38,128408,0
+XSMO.US,D,20250811,000000,68.38,68.66,68.34,68.47,179159,0
+XSMO.US,D,20250812,000000,68.98,70.67,68.93,70.67,303876,0
+XSMO.US,D,20250813,000000,71,71.77,70.6927,71.75,439372,0
+XSMO.US,D,20250814,000000,70.99,71.03,70.32,70.72,221955,0
+XSMO.US,D,20250815,000000,70.825,70.86,69.97,70.29,117162,0
+XSMO.US,D,20250818,000000,70.29,70.63,70.2521,70.51,109048,0
+XSMO.US,D,20250819,000000,70.5,71.02,70.275,70.56,149238,0
+XSMO.US,D,20250820,000000,70.495,70.52,69.75,70.33,222858,0
+XSMO.US,D,20250821,000000,69.89,70.35,69.88,70.26,137085,0
+XSMO.US,D,20250822,000000,70.57,72.8,70.57,72.61,316120,0
+XSMO.US,D,20250825,000000,72.45,72.63,71.91,71.97,1040839,0
+XSMO.US,D,20250826,000000,71.95,72.83,71.95,72.65,214021,0
+XSMO.US,D,20250827,000000,72.54,73.13,72.54,72.99,298627,0
+XSMO.US,D,20250828,000000,73.1605,73.2752,72.7,73.02,157970,0
+XSMO.US,D,20250829,000000,73.1,73.1,72.355,72.61,246374,0
+XSMO.US,D,20250902,000000,71.53,72.25,71.45,72.25,223360,0
+XSMO.US,D,20250903,000000,72.04,72.64,71.7901,72.22,143163,0
+XSMO.US,D,20250904,000000,72.67,73.375,72.49,73.29,305213,0
+XSMO.US,D,20250905,000000,73.68,74.11,72.63,73.22,363492,0
+XSMO.US,D,20250908,000000,73.23,73.44,72.68,73.36,179519,0
+XSMO.US,D,20250909,000000,73.08,73.32,72.36,73.03,248782,0
+XSMO.US,D,20250910,000000,73.03,73.43,72.555,72.84,163583,0
+XSMO.US,D,20250911,000000,73,74.3199,73,74.29,179629,0
+XSMO.US,D,20250912,000000,73.88,74.21,73.16,73.16,155772,0
+XSMO.US,D,20250915,000000,73.22,73.5,72.7399,72.88,155926,0
+XSMO.US,D,20250916,000000,72.72,72.82,71.87,72.36,594383,0
+XSMO.US,D,20250917,000000,72.6008,73.9699,72.11,72.57,235982,0
+XSMO.US,D,20250918,000000,72.9681,74.18,72.8505,74.13,210462,0
+XSMO.US,D,20250919,000000,74.26,74.51,73.1794,73.29,291537,0
+XSMO.US,D,20250922,000000,73.1719,73.805,72.953,73.75,225053,0
+XSMO.US,D,20250923,000000,73.91,74.49,73.72,73.84,234653,0
+XSMO.US,D,20250924,000000,73.855,74.03,72.75,72.75,171655,0
+XSMO.US,D,20250925,000000,72.1,72.5179,71.7601,72.39,191250,0
+XSMO.US,D,20250926,000000,72.67,73.29,72.5601,73.25,178752,0
+XSMO.US,D,20250929,000000,73.38,73.7,73.06,73.34,153771,0
+XSMO.US,D,20250930,000000,73.5331,73.68,72.8977,73.57,165650,0
+XSMO.US,D,20251001,000000,73.2,73.805,72.94,73.54,174552,0
+XSMO.US,D,20251002,000000,73.41,73.72,72.66,73.64,185498,0
+XSMO.US,D,20251003,000000,74,74.35,73.49,73.56,218154,0
+XSMO.US,D,20251006,000000,74.3,74.35,73.54,73.61,113478,0
+XSMO.US,D,20251007,000000,73.67,73.83,72.5001,72.73,217120,0
+XSMO.US,D,20251008,000000,72.84,73.455,72.64,73.38,166886,0
+XSMO.US,D,20251009,000000,73.14,73.3,72.45,72.57,129548,0
+XSMO.US,D,20251010,000000,72.75,72.86,70.73,70.77,219307,0
+XSMO.US,D,20251013,000000,71.81,72.35,71.63,72.06,126500,0
+XSMO.US,D,20251014,000000,71.3189,73.24,71.2,73,179463,0
+XSMO.US,D,20251015,000000,73.39,73.995,73.03,73.59,193750,0
+XSMO.US,D,20251016,000000,73.71,73.83,72.5,72.78,217663,0
+XSMO.US,D,20251017,000000,72.35,72.97,72.05,72.48,242749,0
+XSMO.US,D,20251020,000000,73.12,73.6448,72.9388,73.39,218162,0
+XSMO.US,D,20251021,000000,73.23,73.675,72.8776,73.6,132533,0
+XSMO.US,D,20251022,000000,73.59,73.735,71.86,72.63,411520,0
+XSMO.US,D,20251023,000000,72.5612,73.39,72.45,73.34,132404,0
+XSMO.US,D,20251024,000000,74.06,74.49,73.99,74.01,218948,0
+XSMO.US,D,20251027,000000,74.4,74.71,73.905,74.04,144304,0
+XSMO.US,D,20251028,000000,73.8,73.99,73.31,73.54,318359,0
+XSMO.US,D,20251029,000000,72.8054,73.29,71.81,72.42,258633,0
+XSMO.US,D,20251030,000000,71.94,72.86,71.275,71.42,243777,0
+XSMO.US,D,20251031,000000,71.32,71.8916,71.2,71.64,265401,0
+XSMO.US,D,20251103,000000,71.75,71.95,70.95,71.94,304556,0
+XSMO.US,D,20251104,000000,71.41,72.06,71.3,71.4,324356,0
+XSMO.US,D,20251105,000000,71.42,73.04,71.38,72.75,207763,0
+XSMO.US,D,20251106,000000,72.79,72.99,71.54,71.56,460074,0
+XSMO.US,D,20251107,000000,71,71.9697,70.69,71.83,243907,0
+XSMO.US,D,20251110,000000,72.53,72.82,72.04,72.38,229691,0
+XSMO.US,D,20251111,000000,72.09,72.5601,71.98,72.35,221949,0
+XSMO.US,D,20251112,000000,72.6,73.42,72.6,72.65,422029,0
+XSMO.US,D,20251113,000000,72.47,72.62,70.583,70.89,272820,0
+XSMO.US,D,20251114,000000,70.01,71.25,69.9,70.93,372358,0
+XSMO.US,D,20251117,000000,70.63,71.083,69.29,69.58,592717,0
+XSMO.US,D,20251118,000000,69.125,70.07,69.05,69.58,299670,0
+XSMO.US,D,20251119,000000,69.98,70.61,69.65,69.82,216534,0
+XSMO.US,D,20251120,000000,70.85,71.265,68.59,68.61,233208,0
+XSMO.US,D,20251121,000000,69.08,70.76,68.9226,70.17,290481,0
+XSMO.US,D,20251124,000000,70.45,71.48,70.37,71.34,262068,0
+XSMO.US,D,20251125,000000,71.605,73.35,71.605,73.06,165972,0
+XSMO.US,D,20251126,000000,73.28,74.285,73.18,73.56,230908,0
+XSMO.US,D,20251128,000000,73.71,73.86,73.46,73.7,177917,0
+XSMO.US,D,20251201,000000,72.86,73.15,72.61,72.68,202154,0
+XSMO.US,D,20251202,000000,73.2,73.2,72.5,72.5,221229,0
+XSMO.US,D,20251203,000000,72.68,73.34,72.47,73.09,216441,0
+XSMO.US,D,20251204,000000,72.9922,73.9626,72.94,73.5,254966,0
+XSMO.US,D,20251205,000000,73.6229,73.79,73.11,73.36,180527,0
+XSMO.US,D,20251208,000000,73.6168,73.81,73.09,73.22,226657,0
+XSMO.US,D,20251209,000000,73.12,73.968,73.12,73.58,166418,0
+XSMO.US,D,20251210,000000,73.54,75.1,73.54,74.67,236385,0
+XSMO.US,D,20251211,000000,74.88,75.8881,74.77,75.85,202316,0
+XSMO.US,D,20251212,000000,75.85,75.93,74.53,74.65,210906,0
+XSMO.US,D,20251215,000000,75.05,75.36,74.57,74.67,151865,0
+XSMO.US,D,20251216,000000,74.615,74.8,73.64,73.92,204714,0
+XSMO.US,D,20251217,000000,74.015,74.5699,72.8801,73.03,188985,0
+XSMO.US,D,20251218,000000,74,74.25,73.37,73.37,121734,0
+XSMO.US,D,20251219,000000,73.395,74.15,73.395,73.9,125739,0
+XSMO.US,D,20251222,000000,74.15,74.8,74.12,74.64,255580,0
+XSMO.US,D,20251223,000000,74.4139,74.7699,74.35,74.54,165834,0
+XSMO.US,D,20251224,000000,74.5299,74.74,74.385,74.72,75441,0
+XSMO.US,D,20251226,000000,74.665,74.71,74.38,74.63,91567,0
+XSMO.US,D,20251229,000000,74.52,74.52,73.905,74.12,113094,0
+XSMO.US,D,20251230,000000,73.96,74.04,73.24,73.31,146269,0
+XSMO.US,D,20251231,000000,72.89,72.98,71.95,72.01,123278,0
+XSMO.US,D,20260102,000000,72.54,72.97,72.15,72.9,140861,0
+XSMO.US,D,20260105,000000,73.2,74.02,73.14,73.7,287556,0
+XSMO.US,D,20260106,000000,73.23,74.16,72.7264,74.15,342766,0
+XSMO.US,D,20260107,000000,74.27,74.27,72.975,73.67,275598,0
+XSMO.US,D,20260108,000000,73.63,74.18,73.48,74.13,222402,0
+XSMO.US,D,20260109,000000,74.46,74.95,73.9992,74.93,246759,0
+XSMO.US,D,20260112,000000,74.455,75.55,74.43,75.48,147312,0
+XSMO.US,D,20260113,000000,75.71,76.27,75.58,75.78,219620,0
+XSMO.US,D,20260114,000000,76,76.22,75.36,76.14,184636,0
+XSMO.US,D,20260115,000000,76.7418,77.9,76.65,77.46,198736,0
+XSMO.US,D,20260116,000000,77.48,77.67,77.05,77.38,175861,0
+XSMO.US,D,20260120,000000,76.2161,77.34,76.15,76.67,433108,0
+XSMO.US,D,20260121,000000,76.92,78.58,76.83,78.22,535331,0
+XSMO.US,D,20260122,000000,79.12,79.185,78.07,78.19,375922,0
+XSMO.US,D,20260123,000000,77.7064,78.01,76.5,76.94,297381,0
+XSMO.US,D,20260126,000000,77.0499,77.5,76.6501,76.99,182652,0
+XSMO.US,D,20260127,000000,76.5,76.92,76.19,76.49,210533,0
+XSMO.US,D,20260128,000000,77.04,77.32,76.2512,76.5,208655,0
+XSMO.US,D,20260129,000000,76.76,77.12,76.01,76.95,326132,0
+XSMO.US,D,20260130,000000,76.27,76.99,75.655,76.25,206941,0
+XSMO.US,D,20260202,000000,76.17,77.63,76.13,77.3,274079,0
+XSMO.US,D,20260203,000000,77.71,77.8604,76.27,77.32,346532,0
+XSMO.US,D,20260204,000000,77.67,77.86,76.62,77.23,394793,0
+XSMO.US,D,20260205,000000,77.21,78.64,77.21,77.8,238392,0
+XSMO.US,D,20260206,000000,78.65,80.56,78.65,80.39,274244,0
+XSMO.US,D,20260209,000000,80.37,81.2,80.26,80.79,229070,0
+XSMO.US,D,20260210,000000,80.91,81.01,80.34,80.44,189228,0
+XSMO.US,D,20260211,000000,81.115,81.21,79.69,80.39,208002,0
+XSMO.US,D,20260212,000000,80.83,81.36,78.83,78.96,312794,0
+XSMO.US,D,20260213,000000,78.98,80.12,78.54,79.68,197204,0
+XSMO.US,D,20260217,000000,79.74,80.09,79.1,79.6,300905,0
+XSMO.US,D,20260218,000000,79.47,80.71,79.44,79.73,449993,0
diff --git a/daily/us/nyse etfs/2/xsoe.us.txt b/daily/us/nyse etfs/2/xsoe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab2490dcfaf50c3c07fcc5255ebbbf5207369b4
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsoe.us.txt	
@@ -0,0 +1,2508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSOE.US,D,20141217,000000,20.7666,20.7666,20.4273,20.6864,1441.7363944849,0
+XSOE.US,D,20141218,000000,21.0062,21.0062,20.9387,20.9759,3360.9840628878,0
+XSOE.US,D,20141219,000000,21.1216,21.193,21.1216,21.1304,2340.5209978552,0
+XSOE.US,D,20141222,000000,21.2722,21.7583,21.2722,21.3309,1506.1544036002,0
+XSOE.US,D,20141223,000000,21.2282,21.2282,21.0697,21.0697,2413.1190716201,0
+XSOE.US,D,20141224,000000,21.0942,21.1304,21.0942,21.1127,1066.4759286863,0
+XSOE.US,D,20141226,000000,21.3915,21.3915,21.3563,21.3563,341.51769911911,0
+XSOE.US,D,20141229,000000,21.2458,21.2458,21.2458,21.2458,306.75242435848,0
+XSOE.US,D,20141230,000000,21.1304,21.193,21.1304,21.193,1038.8682104941,0
+XSOE.US,D,20141231,000000,21.2722,21.278,21.2106,21.2458,1262.7974802758,0
+XSOE.US,D,20150102,000000,20.8448,20.8448,20.8448,20.8448,338.45017487553,0
+XSOE.US,D,20150105,000000,20.6599,20.6599,20.6159,20.6159,664.63025277672,0
+XSOE.US,D,20150106,000000,20.6864,20.6864,20.4791,20.4791,460.12863653773,0
+XSOE.US,D,20150112,000000,21.1392,21.1392,21.1392,21.1392,110.43087276905,0
+XSOE.US,D,20150114,000000,21.193,21.193,21.193,21.193,299.59486779012,0
+XSOE.US,D,20150116,000000,21.278,21.278,21.278,21.278,110.43087276905,0
+XSOE.US,D,20150120,000000,21.3563,21.4189,21.3563,21.4189,1555.2347914975,0
+XSOE.US,D,20150121,000000,21.817,21.817,21.7925,21.7925,1455.0289995404,0
+XSOE.US,D,20150122,000000,21.9725,22.2521,21.9392,22.2521,3538.9004690157,0
+XSOE.US,D,20150123,000000,22.2424,22.2424,22.1318,22.1318,1933.5627815396,0
+XSOE.US,D,20150126,000000,22.2268,22.2424,22.1906,22.1906,1921.2926845653,0
+XSOE.US,D,20150127,000000,22.0947,22.1671,22.0507,22.1504,3520.4953235542,0
+XSOE.US,D,20150128,000000,22.0868,22.0868,21.948,21.948,10657.601730295,0
+XSOE.US,D,20150129,000000,21.948,21.9646,21.7407,21.9392,15802.862394868,0
+XSOE.US,D,20150130,000000,21.5715,21.5979,21.4795,21.4795,5846.7012082727,0
+XSOE.US,D,20150202,000000,21.6175,21.6262,21.59,21.6262,639.06755074684,0
+XSOE.US,D,20150203,000000,21.9128,22.0263,21.8873,22.0086,5765.9230698583,0
+XSOE.US,D,20150204,000000,22.0165,22.0507,21.948,21.948,5470.418234393,0
+XSOE.US,D,20150205,000000,21.9813,21.9813,21.9813,21.9813,2875.2927243202,0
+XSOE.US,D,20150206,000000,21.817,21.8531,21.6527,21.6888,21656.721159709,0
+XSOE.US,D,20150209,000000,21.6262,21.6448,21.6262,21.6262,510.23153251628,0
+XSOE.US,D,20150210,000000,21.5715,21.5715,21.5647,21.5647,2894.7203778629,0
+XSOE.US,D,20150211,000000,21.4982,21.4982,21.4697,21.4697,1495.9293227882,0
+XSOE.US,D,20150212,000000,21.6615,21.6615,21.636,21.6527,4037.8844126389,0
+XSOE.US,D,20150213,000000,21.991,22.0781,21.9226,22.0507,7252.6498199158,0
+XSOE.US,D,20150217,000000,21.9392,22.0263,21.9128,21.9646,3278.160908311,0
+XSOE.US,D,20150218,000000,21.9646,21.9646,21.9646,21.9646,110.43087276905,0
+XSOE.US,D,20150219,000000,21.948,21.948,21.948,21.948,110.43087276905,0
+XSOE.US,D,20150220,000000,21.817,22.0263,21.817,22.0263,2352.7910948296,0
+XSOE.US,D,20150223,000000,21.9646,21.9646,21.862,21.862,10384.592072616,0
+XSOE.US,D,20150226,000000,22.0868,22.0947,22.0595,22.0595,690.19295480659,0
+XSOE.US,D,20150227,000000,22.0341,22.0341,22.0341,22.0341,172.80386572195,0
+XSOE.US,D,20150302,000000,21.9813,21.991,21.9558,21.9558,2761.7943273076,0
+XSOE.US,D,20150303,000000,21.9558,21.9558,21.9303,21.9303,1265.8650045193,0
+XSOE.US,D,20150304,000000,21.948,21.948,21.7407,21.7768,460.12863653773,0
+XSOE.US,D,20150305,000000,21.7407,21.768,21.723,21.768,1840.5145461509,0
+XSOE.US,D,20150306,000000,21.862,21.862,21.4267,21.4697,6213.7816094217,0
+XSOE.US,D,20150309,000000,21.3563,21.3563,21.3221,21.3221,1035.8006862505,0
+XSOE.US,D,20150310,000000,21.0267,21.0267,20.9211,20.9211,3335.4213608579,0
+XSOE.US,D,20150311,000000,21.0346,21.0776,20.9837,21.06,10927.54386373,0
+XSOE.US,D,20150312,000000,21.278,21.278,21.1734,21.1734,690.19295480659,0
+XSOE.US,D,20150313,000000,20.8448,21.0169,20.8448,20.9044,690.19295480659,0
+XSOE.US,D,20150316,000000,21.0942,21.1577,21.0776,21.1392,4369.177030946,0
+XSOE.US,D,20150318,000000,21.3309,21.862,21.3309,21.8238,806.75887606281,0
+XSOE.US,D,20150319,000000,21.5412,21.5412,21.5314,21.5412,806.75887606281,0
+XSOE.US,D,20150320,000000,21.7925,21.9226,21.7837,21.9226,690.19295480659,0
+XSOE.US,D,20150323,000000,21.9646,21.9646,21.9646,21.9646,110.43087276905,0
+XSOE.US,D,20150325,000000,21.9646,21.9646,21.9646,21.9646,110.43087276905,0
+XSOE.US,D,20150327,000000,21.5715,21.5715,21.55,21.5715,6213.7816094217,0
+XSOE.US,D,20150330,000000,21.8531,21.8531,21.8531,21.8531,460.12863653773,0
+XSOE.US,D,20150331,000000,21.8433,21.8433,21.8433,21.8433,230.06431826886,0
+XSOE.US,D,20150401,000000,21.9813,22.0868,21.9813,22.0868,806.75887606281,0
+XSOE.US,D,20150402,000000,22.3138,22.4086,22.3138,22.4086,3220.9004557641,0
+XSOE.US,D,20150406,000000,22.6874,22.7147,22.6874,22.7147,1150.3215913443,0
+XSOE.US,D,20150407,000000,22.7147,22.7147,22.7147,22.7147,107.36334852547,0
+XSOE.US,D,20150408,000000,22.9632,23.1304,22.8419,23.1304,3104.3345345079,0
+XSOE.US,D,20150409,000000,23.0462,23.1206,23.0462,23.1206,1323.1254570663,0
+XSOE.US,D,20150410,000000,23.0805,23.0883,23.0629,23.0629,922.30228923784,0
+XSOE.US,D,20150413,000000,23.1646,23.1646,23.0462,23.0462,1035.8006862505,0
+XSOE.US,D,20150414,000000,23.0267,23.0727,23.0267,23.0727,1495.9293227882,0
+XSOE.US,D,20150415,000000,22.9817,23.104,22.9387,23.104,1223.9421731904,0
+XSOE.US,D,20150416,000000,23.1734,23.3387,23.1734,23.321,1725.9936410571,0
+XSOE.US,D,20150417,000000,22.8282,22.8282,22.8116,22.8116,572.60452546917,0
+XSOE.US,D,20150420,000000,22.8595,22.8595,22.8595,22.8595,572.60452546917,0
+XSOE.US,D,20150421,000000,23.0462,23.0462,23.0462,23.0462,493.87140321716,0
+XSOE.US,D,20150422,000000,23.1206,23.1988,23.0883,23.1988,1795.5241905783,0
+XSOE.US,D,20150423,000000,23.3915,23.3915,23.3915,23.3915,230.06431826886,0
+XSOE.US,D,20150424,000000,23.4541,23.4717,23.4541,23.4717,341.51769911911,0
+XSOE.US,D,20150427,000000,23.59,23.59,23.5313,23.5313,1608.4052117197,0
+XSOE.US,D,20150428,000000,23.5313,23.5725,23.5313,23.547,690.19295480659,0
+XSOE.US,D,20150429,000000,23.4003,23.4003,23.3035,23.3543,922.30228923784,0
+XSOE.US,D,20150430,000000,23.0462,23.0462,23.0462,23.0462,110.43087276905,0
+XSOE.US,D,20150501,000000,23.104,23.104,23.0962,23.0962,1840.5145461509,0
+XSOE.US,D,20150504,000000,23.2077,23.2077,23.2077,23.2077,110.43087276905,0
+XSOE.US,D,20150505,000000,23.1206,23.1206,23.1206,23.1206,110.43087276905,0
+XSOE.US,D,20150506,000000,22.8017,22.9632,22.7489,22.7577,1495.9293227882,0
+XSOE.US,D,20150507,000000,22.6003,22.7147,22.5827,22.7147,8856.9649993106,0
+XSOE.US,D,20150512,000000,22.7636,22.7636,22.7636,22.7636,177.91640612792,0
+XSOE.US,D,20150513,000000,22.9465,22.9994,22.9025,22.9994,2989.813629414,0
+XSOE.US,D,20150515,000000,23.056,23.1646,23.056,23.1646,1915.1576360781,0
+XSOE.US,D,20150518,000000,23.1646,23.1646,23.1646,23.1646,53.170420222137,0
+XSOE.US,D,20150519,000000,23.0727,23.1137,23.0727,23.1137,1150.3215913443,0
+XSOE.US,D,20150520,000000,23.1137,23.1137,23.1137,23.1137,110.43087276905,0
+XSOE.US,D,20150522,000000,23.1137,23.1137,23.1137,23.1137,110.43087276905,0
+XSOE.US,D,20150526,000000,22.8595,22.8595,22.5397,22.5827,9732.2319168135,0
+XSOE.US,D,20150527,000000,22.4702,22.4702,22.4702,22.4702,110.43087276905,0
+XSOE.US,D,20150528,000000,22.4702,22.4702,22.4702,22.4702,82.823154576791,0
+XSOE.US,D,20150529,000000,22.3822,22.3822,22.2268,22.2268,403340.58272432,0
+XSOE.US,D,20150601,000000,22.0781,22.2169,22.0781,22.1671,57980.298236078,0
+XSOE.US,D,20150602,000000,22.1671,22.1671,22.1671,22.1671,1.0225080811949,0
+XSOE.US,D,20150603,000000,22.1739,22.1739,22.124,22.124,1840.5145461509,0
+XSOE.US,D,20150604,000000,21.817,21.817,21.817,21.817,110.43087276905,0
+XSOE.US,D,20150605,000000,21.7768,21.7993,21.7485,21.7485,3681.0290923018,0
+XSOE.US,D,20150608,000000,21.768,21.768,21.7045,21.723,922.30228923784,0
+XSOE.US,D,20150610,000000,21.7583,21.7583,21.7583,21.7583,678.94536591345,0
+XSOE.US,D,20150611,000000,21.679,21.7143,21.679,21.7143,2417.2091039449,0
+XSOE.US,D,20150612,000000,21.6615,21.679,21.6615,21.6615,3564.4631710456,0
+XSOE.US,D,20150615,000000,21.6615,21.6615,21.6615,21.6615,110.43087276905,0
+XSOE.US,D,20150616,000000,21.4795,21.4795,21.4795,21.4795,341.51769911911,0
+XSOE.US,D,20150617,000000,21.5225,21.5225,21.5225,21.5225,341.51769911911,0
+XSOE.US,D,20150618,000000,21.9226,21.9303,21.8873,21.8961,5749.5629405592,0
+XSOE.US,D,20150619,000000,21.7583,21.7583,21.7583,21.7583,460.12863653773,0
+XSOE.US,D,20150622,000000,22.0409,22.0409,22.0409,22.0409,6748.5533358867,0
+XSOE.US,D,20150623,000000,22.0575,22.1231,22.0321,22.1231,4757.7301018001,0
+XSOE.US,D,20150624,000000,22.1318,22.1318,22.0849,22.0849,223.92926978169,0
+XSOE.US,D,20150625,000000,22.0849,22.0849,22.0849,22.0849,108.38585660666,0
+XSOE.US,D,20150626,000000,22.0849,22.0849,22.0849,22.0849,108.38585660666,0
+XSOE.US,D,20150629,000000,21.4825,21.4825,21.3475,21.3642,2475.492064573,0
+XSOE.US,D,20150630,000000,21.3642,21.3642,21.3642,21.3642,3.0675242435848,0
+XSOE.US,D,20150701,000000,21.595,21.595,21.595,21.595,223.92926978169,0
+XSOE.US,D,20150706,000000,21.2067,21.4727,21.1069,21.1069,2249.5177786289,0
+XSOE.US,D,20150707,000000,20.5749,20.5906,20.5749,20.5906,1461.1640480276,0
+XSOE.US,D,20150708,000000,20.3705,20.3705,20.2453,20.2453,903.89714377633,0
+XSOE.US,D,20150709,000000,20.7714,20.7979,20.7617,20.7979,2136.0193816162,0
+XSOE.US,D,20150710,000000,21.0707,21.1529,21.0531,21.1529,1239.2797944083,0
+XSOE.US,D,20150713,000000,21.1784,21.2517,21.1784,21.2517,2700.4438424359,0
+XSOE.US,D,20150714,000000,21.3113,21.3113,21.3113,21.3113,223.92926978169,0
+XSOE.US,D,20150715,000000,21.1979,21.1979,21.1334,21.1334,982.63026602835,0
+XSOE.US,D,20150716,000000,21.1334,21.1334,21.1334,21.1334,108.38585660666,0
+XSOE.US,D,20150717,000000,21.1334,21.1334,21.1334,21.1334,108.38585660666,0
+XSOE.US,D,20150720,000000,21.1334,21.1529,21.1069,21.1529,561.35693657603,0
+XSOE.US,D,20150723,000000,21.1529,21.1529,21.1529,21.1529,108.38585660666,0
+XSOE.US,D,20150727,000000,21.1529,21.1529,21.1529,21.1529,108.38585660666,0
+XSOE.US,D,20150728,000000,20.0878,20.1828,20.0781,20.1828,671.78780934508,0
+XSOE.US,D,20150731,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150803,000000,20.1828,20.1828,20.1828,20.1828,56.237944465722,0
+XSOE.US,D,20150804,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150805,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150806,000000,20.1828,20.1828,20.1828,20.1828,21.472669705094,0
+XSOE.US,D,20150807,000000,20.1828,20.1828,20.1828,20.1828,108.38585660666,0
+XSOE.US,D,20150810,000000,19.9705,19.9705,19.9705,19.9705,108.38585660666,0
+XSOE.US,D,20150812,000000,19.2674,19.2674,19.2674,19.2674,223.92926978169,0
+XSOE.US,D,20150817,000000,19.1793,19.1793,19.1793,19.1793,108.38585660666,0
+XSOE.US,D,20150818,000000,18.8419,18.8517,18.8419,18.8419,1571.5949207966,0
+XSOE.US,D,20150819,000000,18.7138,18.7138,18.7138,18.7138,2587.9679535044,0
+XSOE.US,D,20150820,000000,18.7138,18.7138,18.7138,18.7138,108.38585660666,0
+XSOE.US,D,20150821,000000,18.0135,18.0135,18.0135,18.0135,108.38585660666,0
+XSOE.US,D,20150824,000000,18.0135,18.0135,18.0135,18.0135,5.1125404059747,0
+XSOE.US,D,20150825,000000,18.0057,18.0057,17.5969,17.5969,6861.0292248181,0
+XSOE.US,D,20150826,000000,17.6057,18.0292,17.6057,18.0292,561.35693657603,0
+XSOE.US,D,20150901,000000,17.8893,17.9607,17.8717,17.8893,1239.2797944083,0
+XSOE.US,D,20150902,000000,18.039,18.0663,17.9705,17.9882,903.89714377633,0
+XSOE.US,D,20150903,000000,18.1035,18.1035,18.1035,18.1035,1122.7138731521,0
+XSOE.US,D,20150904,000000,17.506,17.5519,17.506,17.5519,1571.5949207966,0
+XSOE.US,D,20150908,000000,17.8355,17.8355,17.8355,17.8355,671.78780934508,0
+XSOE.US,D,20150910,000000,18.2541,18.2541,18.0214,18.0762,9388.669201532,0
+XSOE.US,D,20150911,000000,18.0292,18.085,17.8962,17.9705,1689.1833501341,0
+XSOE.US,D,20150914,000000,18.085,18.2082,18.0057,18.1231,1461.1640480276,0
+XSOE.US,D,20150915,000000,18.352,18.4292,18.0057,18.2883,18895.949340483,0
+XSOE.US,D,20150916,000000,18.6091,18.6091,18.4751,18.484,2587.9679535044,0
+XSOE.US,D,20150917,000000,18.6629,18.6952,18.6629,18.6952,3370.1866356185,0
+XSOE.US,D,20150921,000000,18.3128,18.3128,18.1955,18.2512,3569.5757114516,0
+XSOE.US,D,20150922,000000,18.0331,18.0331,17.8483,17.8923,1676.9132531597,0
+XSOE.US,D,20150923,000000,17.8923,17.8923,17.6957,17.7769,3014.3538233627,0
+XSOE.US,D,20150924,000000,17.6575,17.6575,17.6575,17.6575,219.83923745691,0
+XSOE.US,D,20150925,000000,17.6575,17.6575,17.6575,17.6575,107.36334852547,0
+XSOE.US,D,20150928,000000,17.506,17.5147,17.2634,17.4248,2257.6978432784,0
+XSOE.US,D,20150929,000000,17.506,17.5519,17.3729,17.4884,4688.1995522788,0
+XSOE.US,D,20151006,000000,18.9681,18.9681,18.9583,18.9583,332.31512638836,0
+XSOE.US,D,20151007,000000,18.9583,18.9583,18.9583,18.9583,107.36334852547,0
+XSOE.US,D,20151008,000000,18.9583,18.9583,18.9583,18.9583,107.36334852547,0
+XSOE.US,D,20151009,000000,19.37,19.37,19.3339,19.3339,666.67526893911,0
+XSOE.US,D,20151012,000000,19.2634,19.2634,19.2439,19.2439,221.8842536193,0
+XSOE.US,D,20151014,000000,19.1021,19.1471,19.0834,19.1471,1560.3473319035,0
+XSOE.US,D,20151015,000000,19.457,19.5138,19.4326,19.4757,896.73958720797,0
+XSOE.US,D,20151016,000000,19.5324,19.5754,19.504,19.5597,784.26369827653,0
+XSOE.US,D,20151019,000000,19.5597,19.5597,19.5597,19.5597,107.36334852547,0
+XSOE.US,D,20151021,000000,19.3339,19.3427,19.3339,19.3427,221.8842536193,0
+XSOE.US,D,20151023,000000,19.7005,19.8708,19.6223,19.8092,80809.836164918,0
+XSOE.US,D,20151026,000000,19.6223,19.7827,19.6223,19.727,16407.164670855,0
+XSOE.US,D,20151027,000000,19.727,19.727,19.727,19.727,107.36334852547,0
+XSOE.US,D,20151030,000000,19.4757,19.4757,19.414,19.414,221.8842536193,0
+XSOE.US,D,20151102,000000,19.6223,19.6223,19.6223,19.6223,113.49839701264,0
+XSOE.US,D,20151103,000000,19.7993,19.9881,19.7993,19.9881,896.73958720797,0
+XSOE.US,D,20151104,000000,19.9715,19.9881,19.9715,19.9881,221.8842536193,0
+XSOE.US,D,20151105,000000,19.9881,19.9881,19.9881,19.9881,107.36334852547,0
+XSOE.US,D,20151113,000000,19.9881,19.9881,19.9881,19.9881,107.36334852547,0
+XSOE.US,D,20151117,000000,19.9881,19.9881,19.9881,19.9881,107.36334852547,0
+XSOE.US,D,20151123,000000,19.3514,19.3514,19.3514,19.3514,107.36334852547,0
+XSOE.US,D,20151124,000000,19.4942,19.4942,19.4942,19.4942,107.36334852547,0
+XSOE.US,D,20151127,000000,18.9954,19.0571,18.9954,19.0571,332.31512638836,0
+XSOE.US,D,20151203,000000,18.8996,18.8996,18.8996,18.8996,1570.5724127154,0
+XSOE.US,D,20151207,000000,18.8996,18.8996,18.8996,18.8996,107.36334852547,0
+XSOE.US,D,20151208,000000,18.5524,18.5524,18.5524,18.5524,257.67203646113,0
+XSOE.US,D,20151210,000000,18.2952,18.2952,18.2952,18.2952,107.36334852547,0
+XSOE.US,D,20151211,000000,18.2952,18.2952,18.2952,18.2952,107.36334852547,0
+XSOE.US,D,20151214,000000,18.2952,18.2952,18.2952,18.2952,105.31833236308,0
+XSOE.US,D,20151218,000000,18.2952,18.2952,18.2952,18.2952,107.36334852547,0
+XSOE.US,D,20151221,000000,18.4311,18.4311,18.4311,18.4311,1000.0129034087,0
+XSOE.US,D,20151222,000000,18.4311,18.4311,18.4311,18.4311,1.0225080811949,0
+XSOE.US,D,20151223,000000,18.8673,18.8673,18.8673,18.8673,220.86174553811,0
+XSOE.US,D,20151230,000000,16.6522,18.4321,16.6522,18.4321,2334.3859493681,0
+XSOE.US,D,20151231,000000,18.3793,18.3793,18.3793,18.3793,221.8842536193,0
+XSOE.US,D,20160106,000000,17.7143,17.7143,17.7143,17.7143,585.89713052471,0
+XSOE.US,D,20160107,000000,17.3906,17.3906,17.3906,17.3906,1160.5466721563,0
+XSOE.US,D,20160108,000000,17.0316,17.0316,17.0316,17.0316,455.01609613175,0
+XSOE.US,D,20160114,000000,16.9495,16.9495,16.9495,16.9495,174.84888188434,0
+XSOE.US,D,20160115,000000,16.5974,16.5974,16.5974,16.5974,1150.3215913443,0
+XSOE.US,D,20160119,000000,16.6434,16.6434,16.6434,16.6434,554.19938000766,0
+XSOE.US,D,20160120,000000,16.1945,16.1945,16.1945,16.1945,450.92606380697,0
+XSOE.US,D,20160126,000000,16.7148,16.7148,16.7148,16.7148,117.58842933742,0
+XSOE.US,D,20160201,000000,17.3192,17.3192,17.3192,17.3192,554.19938000766,0
+XSOE.US,D,20160202,000000,17.1754,17.1754,16.8771,16.8771,393.66561126006,0
+XSOE.US,D,20160209,000000,17.0776,17.0776,16.9123,16.9123,223.92926978169,0
+XSOE.US,D,20160211,000000,16.482,16.482,16.482,16.482,118.61093741861,0
+XSOE.US,D,20160212,000000,16.5974,16.5974,16.5974,16.5974,233.13184251245,0
+XSOE.US,D,20160216,000000,16.8976,16.9739,16.8976,16.9739,624.75243761011,0
+XSOE.US,D,20160218,000000,17.3349,17.3349,17.2869,17.2869,593.05468709307,0
+XSOE.US,D,20160219,000000,17.2341,17.2341,17.2253,17.2341,1661.5756319418,0
+XSOE.US,D,20160223,000000,17.3456,17.3544,17.3377,17.3377,2232.1351412486,0
+XSOE.US,D,20160224,000000,17.2009,17.2009,17.2009,17.2009,107.36334852547,0
+XSOE.US,D,20160225,000000,17.2996,17.2996,17.2996,17.2996,524.54664565301,0
+XSOE.US,D,20160226,000000,17.2556,17.2556,17.1754,17.2361,4659.5693260054,0
+XSOE.US,D,20160229,000000,17.283,17.3182,17.0121,17.3182,554.19938000766,0
+XSOE.US,D,20160301,000000,17.8023,17.8767,17.3456,17.3456,556.24439617005,0
+XSOE.US,D,20160304,000000,18.264,18.4311,18.264,18.3695,3233.1705527384,0
+XSOE.US,D,20160309,000000,18.1485,18.1485,18.1485,18.1485,165.64630915358,0
+XSOE.US,D,20160311,000000,18.5475,18.6326,18.5475,18.6326,1332.328029797,0
+XSOE.US,D,20160324,000000,18.8292,18.8389,18.8292,18.8389,523.52413757181,0
+XSOE.US,D,20160401,000000,19.1001,19.2067,19.1001,19.2067,523.52413757181,0
+XSOE.US,D,20160412,000000,19.3016,19.3016,19.3016,19.3016,331.29261830716,0
+XSOE.US,D,20160419,000000,19.3789,19.8189,19.3789,19.8189,2560.3602353122,0
+XSOE.US,D,20160420,000000,19.6302,19.6302,19.6302,19.6302,331.29261830716,0
+XSOE.US,D,20160421,000000,19.4042,19.4042,19.4042,19.4042,220.86174553811,0
+XSOE.US,D,20160422,000000,19.4042,19.4042,19.3857,19.3857,220.86174553811,0
+XSOE.US,D,20160425,000000,19.1812,19.1812,19.1812,19.1812,138.03859096132,0
+XSOE.US,D,20160427,000000,19.2692,19.2692,19.2692,19.2692,664.63025277672,0
+XSOE.US,D,20160428,000000,19.2791,19.2791,19.2791,19.2791,107.36334852547,0
+XSOE.US,D,20160512,000000,18.5769,18.5769,18.5769,18.5769,107.36334852547,0
+XSOE.US,D,20160517,000000,18.4585,18.4585,18.4585,18.4585,277.09969000383,0
+XSOE.US,D,20160523,000000,17.8932,18.0918,17.8932,18.0918,1821.0868926082,0
+XSOE.US,D,20160526,000000,18.5866,18.5866,18.4869,18.4869,1096.128663041,0
+XSOE.US,D,20160601,000000,18.525,18.525,18.525,18.525,1623.7428329376,0
+XSOE.US,D,20160603,000000,18.8488,18.8488,18.8488,18.8488,278.12219808503,0
+XSOE.US,D,20160606,000000,19.1812,19.1891,19.0541,19.1089,3445.852233627,0
+XSOE.US,D,20160620,000000,18.8478,18.9026,18.8096,18.8096,2217.8200281118,0
+XSOE.US,D,20160622,000000,19.0111,19.0111,18.9104,18.9104,8869.235096285,0
+XSOE.US,D,20160627,000000,18.3695,18.3695,18.3695,18.3695,270.96464151666,0
+XSOE.US,D,20160712,000000,19.6312,19.6312,19.6312,19.6312,220.86174553811,0
+XSOE.US,D,20160722,000000,19.8649,19.8649,19.8649,19.8649,220.86174553811,0
+XSOE.US,D,20160729,000000,20.2003,20.2003,20.1015,20.1015,719.84568916124,0
+XSOE.US,D,20160803,000000,19.812,19.9001,19.812,19.9001,3276.1158921486,0
+XSOE.US,D,20160817,000000,20.6306,20.6678,20.6306,20.6678,553.17687192647,0
+XSOE.US,D,20160819,000000,21.0454,21.0454,21.0454,21.0454,145.19614752968,0
+XSOE.US,D,20160826,000000,21.0629,21.0629,21.0629,21.0629,4879.4085634623,0
+XSOE.US,D,20160830,000000,20.6043,20.7402,20.6043,20.7402,971.3826771352,0
+XSOE.US,D,20160901,000000,20.3626,20.3626,20.3626,20.3626,142.1286232861,0
+XSOE.US,D,20160906,000000,21.371,21.4082,21.3622,21.3984,4990.8619443125,0
+XSOE.US,D,20160912,000000,20.5436,20.5436,20.5436,20.5436,1108.3987600153,0
+XSOE.US,D,20160913,000000,20.4341,20.4341,20.4341,20.4341,853.79424779778,0
+XSOE.US,D,20160920,000000,20.6756,20.8067,20.6756,20.8067,2751.5692464956,0
+XSOE.US,D,20160929,000000,21.0111,21.0111,21.0111,21.0111,262.7845768671,0
+XSOE.US,D,20161005,000000,21.3113,21.3113,21.3113,21.3113,2753.614262658,0
+XSOE.US,D,20161013,000000,20.6571,20.6571,20.6296,20.6296,550.10934768288,0
+XSOE.US,D,20161014,000000,20.9857,20.9857,20.4761,20.4849,12190.341344006,0
+XSOE.US,D,20161024,000000,21.2125,21.2125,21.2125,21.2125,328.22509406358,0
+XSOE.US,D,20161026,000000,21.194,21.194,21.194,21.194,253.58200413635,0
+XSOE.US,D,20161028,000000,20.8585,21.0209,20.8585,21.0209,2749.5242303332,0
+XSOE.US,D,20161103,000000,20.5691,20.5691,20.5691,20.5691,1154.4116236691,0
+XSOE.US,D,20161108,000000,20.8889,20.8889,20.8889,20.8889,1008.1929680582,0
+XSOE.US,D,20161121,000000,19.6448,19.6448,19.6448,19.6448,219.83923745691,0
+XSOE.US,D,20161205,000000,19.6859,19.7505,19.6644,19.6644,874.24440942168,0
+XSOE.US,D,20161209,000000,20.1955,20.1955,20.0878,20.0878,6054.2703487553,0
+XSOE.US,D,20161212,000000,20.305,20.305,20.305,20.305,495.91641937955,0
+XSOE.US,D,20161222,000000,19.3055,19.3055,19.3055,19.3055,106.34084044427,0
+XSOE.US,D,20161230,000000,19.5675,19.7035,19.5675,19.6037,9205.6402549981,0
+XSOE.US,D,20170104,000000,20.0703,20.0703,20.0703,20.0703,365.0353849866,0
+XSOE.US,D,20170106,000000,20.2981,20.2981,20.2981,20.2981,121.6784616622,0
+XSOE.US,D,20170112,000000,20.8634,20.8634,20.8634,20.8634,264.82959302949,0
+XSOE.US,D,20170202,000000,21.3074,21.3544,21.3074,21.3544,1096.128663041,0
+XSOE.US,D,20170209,000000,21.548,21.548,21.548,21.548,141.1061152049,0
+XSOE.US,D,20170215,000000,21.815,21.8668,21.8023,21.8023,1426.398773267,0
+XSOE.US,D,20170221,000000,21.857,21.857,21.857,21.857,585.89713052471,0
+XSOE.US,D,20170301,000000,21.8473,21.8473,21.8473,21.8473,878.33444174646,0
+XSOE.US,D,20170306,000000,21.7573,21.7573,21.5285,21.5412,4711.7172381463,0
+XSOE.US,D,20170309,000000,21.7387,21.7387,21.7387,21.7387,465.2411769437,0
+XSOE.US,D,20170316,000000,22.8077,22.8077,22.6962,22.6962,770.97109322099,0
+XSOE.US,D,20170320,000000,22.6962,22.6962,22.6962,22.6962,0,0
+XSOE.US,D,20170322,000000,22.6688,22.703,22.6688,22.6981,770.97109322099,0
+XSOE.US,D,20170323,000000,22.8077,22.8252,22.8077,22.8252,290.39229505937,0
+XSOE.US,D,20170330,000000,22.9182,22.9182,22.9182,22.9182,437.63345875144,0
+XSOE.US,D,20170404,000000,23.1695,23.1695,22.8242,22.8242,327.20258598238,0
+XSOE.US,D,20170412,000000,22.6111,22.6111,22.6111,22.6111,111.45338085025,0
+XSOE.US,D,20170413,000000,22.8771,22.8771,22.8771,22.8771,132.92605055534,0
+XSOE.US,D,20170418,000000,22.5769,22.5769,22.5769,22.5769,106.34084044427,0
+XSOE.US,D,20170419,000000,22.6091,22.6091,22.4507,22.4507,284.2572465722,0
+XSOE.US,D,20170420,000000,22.4507,22.4507,22.4507,22.4507,0,0
+XSOE.US,D,20170425,000000,23.0981,23.0981,23.0981,23.0981,218.81672937572,0
+XSOE.US,D,20170501,000000,23.3514,23.3514,23.2438,23.2624,861.97431244734,0
+XSOE.US,D,20170502,000000,23.3064,23.4502,23.3064,23.4404,3318.0387234776,0
+XSOE.US,D,20170503,000000,23.3582,23.3582,23.3582,23.3582,5481.6658232861,0
+XSOE.US,D,20170504,000000,23.3602,23.3602,23.3602,23.3602,464.21866886251,0
+XSOE.US,D,20170508,000000,23.3798,23.3895,23.3642,23.37,8325.2607970893,0
+XSOE.US,D,20170509,000000,23.6615,23.6615,23.5881,23.5881,5630.9520031406,0
+XSOE.US,D,20170510,000000,23.7083,23.725,23.7083,23.725,1479.5691934891,0
+XSOE.US,D,20170511,000000,23.725,23.8531,23.725,23.8169,1520.4695167369,0
+XSOE.US,D,20170512,000000,23.9098,23.9373,23.901,23.9373,2295.5306422827,0
+XSOE.US,D,20170515,000000,24.1191,24.1191,24.1191,24.1191,218.81672937572,0
+XSOE.US,D,20170516,000000,24.1817,24.1817,24.1817,24.1817,770.97109322099,0
+XSOE.US,D,20170517,000000,24.037,24.037,23.8071,23.8071,1102.2637115282,0
+XSOE.US,D,20170518,000000,23.4727,23.5988,23.3514,23.589,3184.0901648411,0
+XSOE.US,D,20170519,000000,23.9636,24.0468,23.9606,24.0468,610.43732447338,0
+XSOE.US,D,20170523,000000,24.0731,24.0956,24.0731,24.0956,1426.398773267,0
+XSOE.US,D,20170524,000000,24.1191,24.1817,24.1191,24.1817,327.20258598238,0
+XSOE.US,D,20170525,000000,24.3353,24.3353,24.3353,24.3353,236.19936675603,0
+XSOE.US,D,20170526,000000,24.4144,24.4144,24.4144,24.4144,211.65917280735,0
+XSOE.US,D,20170530,000000,24.258,24.258,24.258,24.258,656.45018812716,0
+XSOE.US,D,20170531,000000,24.2736,24.2736,24.0468,24.0546,2036.8360977403,0
+XSOE.US,D,20170601,000000,24.1465,24.2277,24.1338,24.2218,1246.4373509766,0
+XSOE.US,D,20170602,000000,24.3029,24.3861,24.3029,24.3861,3193.2927375718,0
+XSOE.US,D,20170605,000000,24.4409,24.4409,24.4409,24.4409,829.2540538491,0
+XSOE.US,D,20170606,000000,24.4135,24.4409,24.4135,24.4409,1840.5145461509,0
+XSOE.US,D,20170607,000000,24.4477,24.4477,24.3489,24.3861,636.00002650326,0
+XSOE.US,D,20170608,000000,24.6394,24.6394,24.613,24.613,3672.8490276523,0
+XSOE.US,D,20170612,000000,24.2443,24.2932,24.2443,24.2932,228.01930210647,0
+XSOE.US,D,20170613,000000,24.4477,24.6766,24.4477,24.4566,33230.490130754,0
+XSOE.US,D,20170614,000000,24.6111,24.6492,24.4409,24.4409,2687.1512373803,0
+XSOE.US,D,20170615,000000,24.1279,24.3773,24.1279,24.2091,7014.4054369973,0
+XSOE.US,D,20170616,000000,24.1739,24.2091,24.1739,24.2091,2170.7846563769,0
+XSOE.US,D,20170619,000000,24.5397,24.5397,24.5123,24.5123,1191.2219145921,0
+XSOE.US,D,20170620,000000,24.4321,24.4409,24.3578,24.3676,2268.9454321716,0
+XSOE.US,D,20170621,000000,24.4644,24.4644,24.4037,24.4321,1996.9582825737,0
+XSOE.US,D,20170622,000000,24.4732,24.5837,24.4732,24.5582,3784.3024085025,0
+XSOE.US,D,20170623,000000,25.1137,25.1137,24.6492,24.6844,748.4759154347,0
+XSOE.US,D,20170627,000000,24.8477,24.8477,24.6296,24.6296,7518.5019210265,0
+XSOE.US,D,20170628,000000,24.7099,24.8575,24.7099,24.8575,8384.5662657986,0
+XSOE.US,D,20170629,000000,24.6844,24.6844,24.3949,24.3949,6797.633723784,0
+XSOE.US,D,20170630,000000,24.5924,24.6394,24.5759,24.5924,2080.8039452317,0
+XSOE.US,D,20170703,000000,24.701,24.701,24.6394,24.6394,478.53378199924,0
+XSOE.US,D,20170705,000000,24.5397,24.6844,24.5397,24.6844,4533.8008320184,0
+XSOE.US,D,20170706,000000,24.4644,24.4644,24.4644,24.4644,112.47588893144,0
+XSOE.US,D,20170707,000000,24.4477,24.5484,24.4311,24.5475,2335.4084574493,0
+XSOE.US,D,20170710,000000,24.5924,24.701,24.5582,24.701,1912.0901118346,0
+XSOE.US,D,20170711,000000,24.7929,24.7929,24.7929,24.7929,185.07396269629,0
+XSOE.US,D,20170712,000000,25.3357,25.3357,25.279,25.279,1068.5209448487,0
+XSOE.US,D,20170713,000000,25.4071,25.4071,25.4071,25.4071,504.09648402911,0
+XSOE.US,D,20170714,000000,25.678,25.7905,25.6555,25.7808,2798.6046182306,0
+XSOE.US,D,20170717,000000,25.8003,25.8003,25.6731,25.678,5374.3024747606,0
+XSOE.US,D,20170718,000000,25.7523,25.8355,25.6575,25.8355,7973.5180171582,0
+XSOE.US,D,20170719,000000,25.9841,26.0184,25.9841,25.9998,968.31515289162,0
+XSOE.US,D,20170720,000000,26.0262,26.0438,25.9803,25.9803,1344.5981267714,0
+XSOE.US,D,20170721,000000,25.9803,25.9998,25.9333,25.9998,4940.759048334,0
+XSOE.US,D,20170724,000000,26.1905,26.1905,26.0096,26.1534,215290.09900368,0
+XSOE.US,D,20170725,000000,26.0526,26.0526,26.0184,26.0262,453870.88708082,0
+XSOE.US,D,20170726,000000,26.1348,26.2912,26.1348,26.2912,3063.4342112601,0
+XSOE.US,D,20170727,000000,26.3734,26.3734,26.0379,26.1171,2812.9197313673,0
+XSOE.US,D,20170728,000000,26.0712,26.1631,26.0712,26.1631,1387.5434661815,0
+XSOE.US,D,20170731,000000,26.3479,26.3479,26.1719,26.2061,2955.0483546534,0
+XSOE.US,D,20170801,000000,26.4007,26.4007,26.2472,26.2912,10106.46987453,0
+XSOE.US,D,20170802,000000,26.257,26.2746,26.1534,26.2374,59854.555548908,0
+XSOE.US,D,20170803,000000,26.1807,26.1807,25.9998,26.1044,7869.2221928763,0
+XSOE.US,D,20170804,000000,26.213,26.213,26.1074,26.1836,5605.3893011107,0
+XSOE.US,D,20170807,000000,26.4007,26.4457,26.3567,26.4457,2976.5210243585,0
+XSOE.US,D,20170808,000000,26.5455,26.5837,26.5455,26.5837,636.00002650326,0
+XSOE.US,D,20170809,000000,26.2912,26.301,26.1905,26.301,2915.1705394868,0
+XSOE.US,D,20170810,000000,25.9734,25.9734,25.6878,25.6878,4220.9133591727,0
+XSOE.US,D,20170811,000000,25.5636,25.7338,25.544,25.6976,50520.07927568,0
+XSOE.US,D,20170814,000000,26.0526,26.0614,25.9597,26.0096,3734.199512524,0
+XSOE.US,D,20170815,000000,26.035,26.035,25.8805,26.0096,4435.6400562237,0
+XSOE.US,D,20170816,000000,26.2003,26.2746,26.1719,26.2277,10217.923255381,0
+XSOE.US,D,20170817,000000,26.2551,26.2551,26.0575,26.0575,3309.858658828,0
+XSOE.US,D,20170818,000000,26.035,26.1964,26.035,26.1719,2488.7846696285,0
+XSOE.US,D,20170821,000000,26.2824,26.301,26.2354,26.2374,2277.1254968212,0
+XSOE.US,D,20170822,000000,26.5005,26.568,26.5005,26.5651,1458.096523784,0
+XSOE.US,D,20170823,000000,26.6072,26.6727,26.5837,26.6727,1564.4373642283,0
+XSOE.US,D,20170824,000000,26.659,26.7245,26.659,26.7235,3016.3988395251,0
+XSOE.US,D,20170825,000000,26.793,26.8399,26.7645,26.7988,1957.0804674071,0
+XSOE.US,D,20170828,000000,26.8849,26.8849,26.701,26.701,1809.8393037151,0
+XSOE.US,D,20170829,000000,26.5739,26.6932,26.5739,26.6746,1501.0418631942,0
+XSOE.US,D,20170830,000000,26.8213,26.8213,26.659,26.6962,7199.4793996936,0
+XSOE.US,D,20170831,000000,26.9308,26.9308,26.7108,26.7108,8915.2479599388,0
+XSOE.US,D,20170901,000000,26.9485,27.0022,26.9103,26.967,3443.8072174646,0
+XSOE.US,D,20170905,000000,26.8653,26.8663,26.6032,26.6765,9054.3090589813,0
+XSOE.US,D,20170906,000000,26.7734,26.8947,26.7734,26.8663,3022.5338880123,0
+XSOE.US,D,20170907,000000,26.967,27.0433,26.8292,27.0198,7315.0228128687,0
+XSOE.US,D,20170908,000000,27.0443,27.0443,26.8947,26.9308,5520.5211303715,0
+XSOE.US,D,20170911,000000,27.2311,27.279,27.2213,27.279,1501.0418631942,0
+XSOE.US,D,20170912,000000,27.1871,27.3279,27.1871,27.2692,11977.659663117,0
+XSOE.US,D,20170913,000000,27.2213,27.2888,27.2213,27.2838,738.25083462275,0
+XSOE.US,D,20170914,000000,27.2888,27.3406,27.2712,27.324,7837.5244423593,0
+XSOE.US,D,20170915,000000,27.3328,27.4863,27.3328,27.4678,11751.685377174,0
+XSOE.US,D,20170918,000000,27.723,27.723,27.5509,27.6516,10007.286590655,0
+XSOE.US,D,20170919,000000,27.6135,27.6614,27.5959,27.6565,3286.3409729606,0
+XSOE.US,D,20170920,000000,27.7709,27.7905,27.4296,27.6428,37085.345596859,0
+XSOE.US,D,20170921,000000,27.6428,27.6428,27.5138,27.6243,15255.820571429,0
+XSOE.US,D,20170922,000000,27.5059,27.5059,27.3915,27.4863,11781.338111528,0
+XSOE.US,D,20170925,000000,27.1235,27.1235,26.8702,26.9387,6618.6948095749,0
+XSOE.US,D,20170926,000000,26.921,27.0022,26.8262,26.8487,14650.495787361,0
+XSOE.US,D,20170927,000000,26.7763,26.8164,26.6952,26.8085,7241.4022310226,0
+XSOE.US,D,20170928,000000,26.7255,26.7382,26.7098,26.7108,5222.9712787438,0
+XSOE.US,D,20170929,000000,26.9582,27.0775,26.9582,27.0775,27465.589568978,0
+XSOE.US,D,20171002,000000,27.0502,27.1333,27.0502,27.0658,7301.7302078131,0
+XSOE.US,D,20171003,000000,27.3162,27.4325,27.278,27.3856,11078.875059747,0
+XSOE.US,D,20171004,000000,27.4873,27.5528,27.4394,27.5,3847.6979095366,0
+XSOE.US,D,20171005,000000,27.5626,27.6154,27.5616,27.6076,3386.5467649177,0
+XSOE.US,D,20171006,000000,27.4873,27.5528,27.4688,27.5528,6861.0292248181,0
+XSOE.US,D,20171009,000000,27.4403,27.4971,27.4403,27.4775,2753.614262658,0
+XSOE.US,D,20171010,000000,27.7631,27.7826,27.7171,27.7601,3705.5692862505,0
+XSOE.US,D,20171011,000000,27.8903,27.8903,27.8091,27.8638,8004.1932595941,0
+XSOE.US,D,20171012,000000,27.9264,27.9822,27.8903,27.9538,5554.263897051,0
+XSOE.US,D,20171013,000000,28.0937,28.167,28.0937,28.1279,16242.540869782,0
+XSOE.US,D,20171016,000000,28.167,28.1759,28.1377,28.1553,3282.2509406358,0
+XSOE.US,D,20171017,000000,27.9988,28.0937,27.9909,28.079,6001.0999285332,0
+XSOE.US,D,20171018,000000,28.0556,28.1934,28.0477,28.1934,1831.3119734202,0
+XSOE.US,D,20171019,000000,27.7689,27.8814,27.7689,27.8541,5593.1192041364,0
+XSOE.US,D,20171020,000000,28.0213,28.0213,27.9196,27.9362,4898.836217005,0
+XSOE.US,D,20171023,000000,27.7826,27.8462,27.7788,27.8169,8657.5759234776,0
+XSOE.US,D,20171024,000000,27.8139,27.9079,27.8101,27.8638,3241.350617388,0
+XSOE.US,D,20171025,000000,27.9176,27.9176,27.6653,27.7171,3050.1416062045,0
+XSOE.US,D,20171026,000000,27.8091,27.8091,27.5528,27.5724,4242.3860288778,0
+XSOE.US,D,20171027,000000,27.8716,27.8903,27.5978,27.8854,8200.5148111835,0
+XSOE.US,D,20171030,000000,27.8091,27.8091,27.7161,27.7533,3506.1802104175,0
+XSOE.US,D,20171031,000000,27.8814,28.0379,27.8814,28.0213,3393.704321486,0
+XSOE.US,D,20171101,000000,28.3304,28.3577,28.2101,28.2101,3856.9004822673,0
+XSOE.US,D,20171102,000000,28.1934,28.2316,28.1807,28.2217,6776.1610540789,0
+XSOE.US,D,20171103,000000,28.0556,28.212,28.0556,28.167,4281.2413359632,0
+XSOE.US,D,20171106,000000,28.3675,28.4653,28.345,28.4653,3122.7396799694,0
+XSOE.US,D,20171107,000000,28.5602,28.5602,28.3489,28.3851,29724.309920337,0
+XSOE.US,D,20171108,000000,28.4135,28.4692,28.4125,28.4692,13075.833342321,0
+XSOE.US,D,20171109,000000,28.2844,28.3167,28.1191,28.2756,2171.8071644581,0
+XSOE.US,D,20171110,000000,28.4311,28.4311,28.2316,28.2433,2789.4020454998,0
+XSOE.US,D,20171113,000000,28.1377,28.3029,28.1377,28.2189,270445.20741142,0
+XSOE.US,D,20171114,000000,28.2844,28.2844,28.0017,28.0349,273988.19791276,0
+XSOE.US,D,20171115,000000,28.0653,28.0653,27.9362,28.0311,58117.314318959,0
+XSOE.US,D,20171116,000000,28.5425,28.6423,28.479,28.5865,4457.1127259288,0
+XSOE.US,D,20171117,000000,28.8702,28.879,28.8252,28.8604,6559.3893408656,0
+XSOE.US,D,20171120,000000,28.97,29.1274,28.9298,28.9983,31661.962734202,0
+XSOE.US,D,20171121,000000,29.2819,29.5665,29.2819,29.4853,36334.824665262,0
+XSOE.US,D,20171122,000000,29.4286,29.501,29.3651,29.4912,29991.184529529,0
+XSOE.US,D,20171124,000000,29.235,29.3465,29.2203,29.3465,9302.7785227116,0
+XSOE.US,D,20171127,000000,29.0893,29.099,28.876,28.9063,14257.852684182,0
+XSOE.US,D,20171128,000000,29.3816,29.3816,29.0257,29.3366,42529.178621142,0
+XSOE.US,D,20171129,000000,29.0531,29.0531,28.5787,28.7137,6085.9680992723,0
+XSOE.US,D,20171130,000000,28.4594,28.5787,28.3754,28.4389,23941.004213098,0
+XSOE.US,D,20171201,000000,28.1259,28.2286,28.0653,28.1572,6004.1674527767,0
+XSOE.US,D,20171204,000000,28.569,28.569,28.2032,28.2032,5038.9198241287,0
+XSOE.US,D,20171205,000000,28.2657,28.3039,28.1524,28.1524,3440.739693221,0
+XSOE.US,D,20171206,000000,27.5812,27.8541,27.5812,27.8541,9504.212614707,0
+XSOE.US,D,20171207,000000,27.8991,27.9822,27.8991,27.9108,2615.5756716967,0
+XSOE.US,D,20171208,000000,28.2217,28.2844,28.2217,28.2316,3499.0226538491,0
+XSOE.US,D,20171211,000000,28.4125,28.5337,28.4125,28.5142,4477.5628875527,0
+XSOE.US,D,20171212,000000,28.1759,28.2354,28.123,28.2354,4260.7911743393,0
+XSOE.US,D,20171213,000000,28.4575,28.5112,28.3117,28.5112,16571.788471926,0
+XSOE.US,D,20171214,000000,28.5425,28.5425,28.4242,28.4399,5675.9423587132,0
+XSOE.US,D,20171215,000000,28.2971,28.4174,28.2971,28.4027,2433.569233244,0
+XSOE.US,D,20171218,000000,28.7137,28.743,28.614,28.6687,11907.106605515,0
+XSOE.US,D,20171219,000000,28.6775,28.8135,28.6257,28.6394,12599.344576484,0
+XSOE.US,D,20171220,000000,28.6873,28.7069,28.6227,28.6775,4135.0226803524,0
+XSOE.US,D,20171221,000000,28.6492,28.8731,28.6492,28.6873,62361.745363998,0
+XSOE.US,D,20171222,000000,28.8282,28.8975,28.7949,28.8975,6020.5275820759,0
+XSOE.US,D,20171226,000000,28.9513,28.9513,28.7949,28.8389,12756.810820989,0
+XSOE.US,D,20171227,000000,28.9162,28.9162,28.8604,28.8604,2720.8940040598,0
+XSOE.US,D,20171228,000000,29.1303,29.1538,29.1,29.1245,8916.2704680199,0
+XSOE.US,D,20171229,000000,29.4873,29.4873,29.236,29.2555,32677.313258828,0
+XSOE.US,D,20180102,000000,29.5793,29.9704,29.5793,29.9704,64410.851558714,0
+XSOE.US,D,20180103,000000,30.0624,30.2081,30.0624,30.2071,9657.5888268863,0
+XSOE.US,D,20180104,000000,30.2834,30.478,30.2081,30.2736,19400.045824512,0
+XSOE.US,D,20180105,000000,30.43,30.699,30.3362,30.6795,37775.538551666,0
+XSOE.US,D,20180108,000000,30.7723,30.7723,30.5797,30.6892,54359.597120567,0
+XSOE.US,D,20180109,000000,31.3504,31.3504,30.5807,30.7264,39901.332852471,0
+XSOE.US,D,20180110,000000,30.5602,30.5602,30.3919,30.4947,44919.802514976,0
+XSOE.US,D,20180111,000000,30.5602,30.6707,30.4125,30.6609,63746.221305937,0
+XSOE.US,D,20180112,000000,30.699,30.9631,30.6795,30.9543,28014.676408579,0
+XSOE.US,D,20180116,000000,31.1039,31.1039,30.7812,30.8378,66207.398257373,0
+XSOE.US,D,20180117,000000,30.9543,31.2291,30.8741,30.9924,59215.487998162,0
+XSOE.US,D,20180118,000000,31.0941,31.146,30.9445,31.055,47346.21419165,0
+XSOE.US,D,20180119,000000,31.2848,31.3464,31.145,31.2898,110367.47726802,0
+XSOE.US,D,20180122,000000,31.3954,31.6536,31.2653,31.5421,52732.786763386,0
+XSOE.US,D,20180123,000000,31.5421,31.7181,31.5146,31.7181,61362.754968671,0
+XSOE.US,D,20180124,000000,31.8179,31.9372,31.7181,31.8844,62276.87719326,0
+XSOE.US,D,20180125,000000,31.9019,32.0555,31.7826,31.8657,61794.253378935,0
+XSOE.US,D,20180126,000000,31.9919,32.2413,31.9264,32.211,42262.304011949,0
+XSOE.US,D,20180129,000000,31.8657,31.9059,31.7279,31.7552,124957.64507859,0
+XSOE.US,D,20180130,000000,31.4501,31.4501,31.1646,31.3504,62156.221239679,0
+XSOE.US,D,20180131,000000,31.5059,31.6897,31.3504,31.5371,73140.003047875,0
+XSOE.US,D,20180201,000000,31.2203,31.3866,31.0765,31.191,84563.463330984,0
+XSOE.US,D,20180202,000000,30.8907,30.8907,30.4047,30.4125,60037.584495443,0
+XSOE.US,D,20180205,000000,30.2179,30.524,29.4491,29.5548,54245.076215474,0
+XSOE.US,D,20180206,000000,29.3934,30.2648,29.1303,30.2002,86788.440915665,0
+XSOE.US,D,20180207,000000,29.7426,29.9206,29.2555,29.3191,37129.313444351,0
+XSOE.US,D,20180208,000000,29.5793,29.5793,28.2912,28.2912,55674.542512983,0
+XSOE.US,D,20180209,000000,28.8232,28.9983,28.0291,28.8604,313314.88122359,0
+XSOE.US,D,20180212,000000,29.3103,29.5518,29.0697,29.5029,126068.08885476,0
+XSOE.US,D,20180213,000000,29.5323,29.7621,29.4775,29.7249,129221.50377718,0
+XSOE.US,D,20180214,000000,29.6956,30.4594,29.5978,30.3597,67728.890282191,0
+XSOE.US,D,20180215,000000,30.9357,30.9728,30.57,30.9269,52192.902496515,0
+XSOE.US,D,20180216,000000,30.7635,31.0013,30.7078,30.7342,119523.01462704,0
+XSOE.US,D,20180220,000000,30.4047,30.43,30.1924,30.3029,54418.902589277,0
+XSOE.US,D,20180221,000000,30.7264,30.8585,30.3313,30.3313,305625.62045301,0
+XSOE.US,D,20180222,000000,30.4692,30.5435,30.2482,30.3127,26318.335501876,0
+XSOE.US,D,20180223,000000,30.8203,30.882,30.6609,30.8643,13978.707978017,0
+XSOE.US,D,20180226,000000,31.0384,31.1039,30.793,31.1039,108373.58650969,0
+XSOE.US,D,20180227,000000,30.791,30.791,30.2648,30.2648,62566.246980237,0
+XSOE.US,D,20180228,000000,30.4125,30.4125,29.9606,29.9606,108626.14600574,0
+XSOE.US,D,20180301,000000,30.0819,30.2364,29.6154,29.9069,38735.673639908,0
+XSOE.US,D,20180302,000000,29.5978,29.989,29.4266,29.9802,67040.742343547,0
+XSOE.US,D,20180305,000000,29.6956,30.0272,29.6868,30.0272,33193.679839832,0
+XSOE.US,D,20180306,000000,30.4213,30.4497,30.2736,30.3547,24048.367561624,0
+XSOE.US,D,20180307,000000,30.2081,30.3225,29.8629,30.3225,27432.869310379,0
+XSOE.US,D,20180308,000000,30.4868,30.4868,30.2687,30.3694,17657.692054155,0
+XSOE.US,D,20180309,000000,30.6707,30.9113,30.6609,30.8956,21961.428567905,0
+XSOE.US,D,20180312,000000,31.0481,31.0481,30.8995,30.9924,16475.672712294,0
+XSOE.US,D,20180313,000000,31.101,31.1128,30.5944,30.6833,36613.969371429,0
+XSOE.US,D,20180314,000000,30.8731,30.925,30.6345,30.744,35262.213688089,0
+XSOE.US,D,20180315,000000,30.8477,31.009,30.7264,30.791,9284.3733772501,0
+XSOE.US,D,20180316,000000,30.6795,30.7723,30.6795,30.7264,27416.50918108,0
+XSOE.US,D,20180319,000000,30.6433,30.6795,30.2364,30.3597,29027.981917043,0
+XSOE.US,D,20180320,000000,30.7635,30.8907,30.6697,30.7635,38059.795798238,0
+XSOE.US,D,20180321,000000,30.5523,30.8633,30.5523,30.7968,10503.203010034,0
+XSOE.US,D,20180322,000000,30.1455,30.1455,29.6526,29.6526,47649.899091766,0
+XSOE.US,D,20180323,000000,29.678,29.7054,29.1626,29.1626,25984.997867407,0
+XSOE.US,D,20180326,000000,29.8452,30.1455,29.5596,30.1102,135084.56511474,0
+XSOE.US,D,20180327,000000,29.9342,30.0379,29.4031,29.4218,36845.056197778,0
+XSOE.US,D,20180328,000000,29.413,29.413,29.0168,29.0825,83981.656232785,0
+XSOE.US,D,20180329,000000,29.3553,29.8257,29.3338,29.7034,61462.960760628,0
+XSOE.US,D,20180402,000000,29.6154,29.6154,28.8467,28.9797,59100.967093068,0
+XSOE.US,D,20180403,000000,29.3934,29.4579,29.1714,29.4403,14586.077778246,0
+XSOE.US,D,20180404,000000,28.7323,29.4589,28.6677,29.4403,10815.067974799,0
+XSOE.US,D,20180405,000000,29.4678,29.6428,29.4541,29.5323,15613.698399847,0
+XSOE.US,D,20180406,000000,29.2838,29.3573,28.7685,28.9162,18287.557032172,0
+XSOE.US,D,20180409,000000,29.0267,29.3015,29.0168,29.0168,18631.119747454,0
+XSOE.US,D,20180410,000000,29.3836,29.4678,29.3699,29.4678,11276.219119418,0
+XSOE.US,D,20180411,000000,29.3758,29.7142,29.3758,29.6526,133391.29173228,0
+XSOE.US,D,20180412,000000,29.589,29.6331,29.4403,29.5821,17338.669532823,0
+XSOE.US,D,20180413,000000,29.6154,29.6154,29.2623,29.3484,22182.290313443,0
+XSOE.US,D,20180416,000000,29.2838,29.3758,29.2095,29.3758,22223.190636691,0
+XSOE.US,D,20180417,000000,29.1626,29.4218,29.1626,29.3103,59656.188981157,0
+XSOE.US,D,20180418,000000,29.5039,29.6252,29.3934,29.5793,36969.802183685,0
+XSOE.US,D,20180419,000000,29.5039,29.6252,29.3015,29.4668,23110.727651168,0
+XSOE.US,D,20180420,000000,29.236,29.236,28.9612,29.0355,12707.730433091,0
+XSOE.US,D,20180423,000000,29.0903,29.0903,28.7617,28.832,14588.122794408,0
+XSOE.US,D,20180424,000000,28.9983,29.1098,28.5924,28.6962,22662.869111604,0
+XSOE.US,D,20180425,000000,28.613,28.613,28.2922,28.4624,50794.111441441,0
+XSOE.US,D,20180426,000000,28.5122,28.8223,28.5122,28.7323,944489.69209169,0
+XSOE.US,D,20180427,000000,29.0355,29.0726,28.8066,29.0726,310795.42131153,0
+XSOE.US,D,20180430,000000,29.145,29.145,28.7635,28.7685,33304.110712601,0
+XSOE.US,D,20180501,000000,28.5954,28.7127,28.4066,28.7127,25431.820995481,0
+XSOE.US,D,20180502,000000,28.925,28.925,28.5514,28.5514,62070.330560858,0
+XSOE.US,D,20180503,000000,28.6765,28.6765,28.0809,28.5416,85161.630558483,0
+XSOE.US,D,20180504,000000,28.3832,28.569,28.2394,28.5122,40874.760545768,0
+XSOE.US,D,20180507,000000,28.3284,28.4575,28.2629,28.4086,52769.597054309,0
+XSOE.US,D,20180508,000000,28.4428,28.5552,28.3372,28.5514,40255.120648564,0
+XSOE.US,D,20180509,000000,28.5592,28.7313,28.4849,28.7225,119721.38119479,0
+XSOE.US,D,20180510,000000,28.9328,29.3288,28.9328,29.2653,41135.500106473,0
+XSOE.US,D,20180511,000000,29.2838,29.2838,29.0903,29.1626,13077.878358483,0
+XSOE.US,D,20180514,000000,29.2838,29.4031,29.2458,29.2458,40783.757326542,0
+XSOE.US,D,20180515,000000,28.8135,28.9328,28.5964,28.6305,20373.473517809,0
+XSOE.US,D,20180516,000000,28.9513,29.1802,28.9513,29.1802,18091.235480582,0
+XSOE.US,D,20180517,000000,28.8975,28.9328,28.7049,28.786,39458.586853313,0
+XSOE.US,D,20180518,000000,28.5954,28.5954,28.4634,28.5592,15113.691948143,0
+XSOE.US,D,20180521,000000,28.6677,28.7773,28.5954,28.7049,30777.493243968,0
+XSOE.US,D,20180522,000000,28.8702,28.8702,28.6962,28.7567,31797.956309001,0
+XSOE.US,D,20180523,000000,28.5856,28.8047,28.4947,28.8047,23994.174633321,0
+XSOE.US,D,20180524,000000,28.742,28.742,28.4203,28.658,19861.19696913,0
+XSOE.US,D,20180525,000000,28.7049,28.8047,28.7049,28.7528,9661.6788592111,0
+XSOE.US,D,20180529,000000,28.4105,28.5514,28.1211,28.2814,30696.715105554,0
+XSOE.US,D,20180530,000000,28.2472,28.4203,28.1191,28.4203,26175.184370509,0
+XSOE.US,D,20180531,000000,28.4105,28.4369,28.3196,28.3655,29733.512493067,0
+XSOE.US,D,20180601,000000,28.522,28.8037,28.522,28.742,7762.881352432,0
+XSOE.US,D,20180604,000000,28.9983,29.1098,28.9983,29.0903,13696.495747606,0
+XSOE.US,D,20180605,000000,29.0903,29.0961,28.9563,28.9807,10568.643527231,0
+XSOE.US,D,20180606,000000,29.0825,29.3533,29.0825,29.3386,25603.602353122,0
+XSOE.US,D,20180607,000000,29.3573,29.3573,28.879,29.054,239229.05820062,0
+XSOE.US,D,20180608,000000,28.9073,29.0267,28.7225,28.97,22216.033080122,0
+XSOE.US,D,20180611,000000,29.0355,29.0531,28.9513,28.9748,6910.1096127155,0
+XSOE.US,D,20180612,000000,28.9073,29.054,28.876,28.925,22201.717966986,0
+XSOE.US,D,20180613,000000,28.925,28.9797,28.7049,28.742,21044.238819074,0
+XSOE.US,D,20180614,000000,28.6677,28.8232,28.6384,28.6482,27324.483453773,0
+XSOE.US,D,20180615,000000,28.3929,28.4672,28.2727,28.3929,9089.0743337419,0
+XSOE.US,D,20180618,000000,28.0809,28.2101,27.8776,28.0721,13556.412140483,0
+XSOE.US,D,20180619,000000,27.5929,27.7914,27.3993,27.7133,405038.96864718,0
+XSOE.US,D,20180620,000000,28.1347,28.1347,27.8501,27.8501,53547.725704098,0
+XSOE.US,D,20180621,000000,27.8423,27.8423,27.502,27.5059,13028.797970586,0
+XSOE.US,D,20180622,000000,28.0174,28.0174,27.6839,27.7367,27174.174765837,0
+XSOE.US,D,20180625,000000,27.546,27.546,26.966,27.2623,104951.25196193,0
+XSOE.US,D,20180626,000000,27.1617,27.2233,26.9572,27.0198,62330.047613482,0
+XSOE.US,D,20180627,000000,26.9132,27.0062,26.4594,26.5044,159166.67544305,0
+XSOE.US,D,20180628,000000,26.4399,26.6746,26.3675,26.6257,29304.059098966,0
+XSOE.US,D,20180629,000000,27.1245,27.1715,27.0609,27.0863,25371.49301869,0
+XSOE.US,D,20180702,000000,26.6072,26.79,26.5876,26.79,19198.611732517,0
+XSOE.US,D,20180703,000000,26.9035,26.9963,26.7802,26.7802,6414.1931933359,0
+XSOE.US,D,20180705,000000,26.8282,26.8653,26.6795,26.7802,27696.676395327,0
+XSOE.US,D,20180706,000000,26.79,27.1421,26.79,27.0394,20459.364196629,0
+XSOE.US,D,20180709,000000,27.4815,27.5753,27.4619,27.5753,12622.862262352,0
+XSOE.US,D,20180710,000000,27.4903,27.5,27.2623,27.4531,40558.805548679,0
+XSOE.US,D,20180711,000000,27.1343,27.2047,26.9748,27.0198,24273.319339486,0
+XSOE.US,D,20180712,000000,27.2623,27.4081,27.2233,27.3171,25979.885327001,0
+XSOE.US,D,20180713,000000,27.3435,27.3826,27.2946,27.369,50351.365442283,0
+XSOE.US,D,20180716,000000,27.143,27.2712,27.143,27.2047,16050.309350517,0
+XSOE.US,D,20180717,000000,27.0765,27.4169,27.0765,27.4169,10620.791439372,0
+XSOE.US,D,20180718,000000,27.2712,27.369,27.2047,27.369,15996.116422213,0
+XSOE.US,D,20180719,000000,26.9748,27.059,26.8457,27.011,30479.94339234,0
+XSOE.US,D,20180720,000000,27.2428,27.4032,27.2428,27.3171,29052.522110992,0
+XSOE.US,D,20180723,000000,27.189,27.189,27.0873,27.1617,12365.190225891,0
+XSOE.US,D,20180724,000000,27.5851,27.592,27.4257,27.5098,109954.38400321,0
+XSOE.US,D,20180725,000000,27.6585,27.8981,27.5558,27.8501,220257.44326212,0
+XSOE.US,D,20180726,000000,27.546,27.7034,27.4619,27.4619,195230.5354668,0
+XSOE.US,D,20180727,000000,27.6486,27.7034,27.3993,27.5186,18301.872145308,0
+XSOE.US,D,20180730,000000,27.6018,27.6018,27.3533,27.4345,24649.602313366,0
+XSOE.US,D,20180731,000000,27.4815,27.6311,27.3788,27.592,39352.246012869,0
+XSOE.US,D,20180801,000000,27.4345,27.4903,27.3035,27.3435,10372.321975641,0
+XSOE.US,D,20180802,000000,26.8555,26.9935,26.79,26.9299,30478.920884259,0
+XSOE.US,D,20180803,000000,26.9935,27.1147,26.9847,27.059,23927.711608043,0
+XSOE.US,D,20180806,000000,26.9377,26.9397,26.8467,26.9132,21182.277410035,0
+XSOE.US,D,20180807,000000,27.1245,27.322,27.1245,27.2105,19591.254835695,0
+XSOE.US,D,20180808,000000,27.2428,27.2428,27.0805,27.1793,19098.405940559,0
+XSOE.US,D,20180809,000000,27.2526,27.2712,27.0961,27.1343,38328.715423593,0
+XSOE.US,D,20180810,000000,26.744,26.744,26.5974,26.6795,12542.084123938,0
+XSOE.US,D,20180813,000000,26.3773,26.5494,26.1729,26.2199,45918.792910303,0
+XSOE.US,D,20180814,000000,26.3587,26.3587,26.2111,26.2384,11734.302739794,0
+XSOE.US,D,20180815,000000,25.6106,25.6106,25.324,25.5518,17158.708110533,0
+XSOE.US,D,20180816,000000,25.6478,25.9528,25.6478,25.7964,22599.473610571,0
+XSOE.US,D,20180817,000000,25.768,26.1074,25.6321,26.0751,60117.340125775,0
+XSOE.US,D,20180820,000000,26.1817,26.2756,26.0341,26.2756,45881.98261938,0
+XSOE.US,D,20180821,000000,26.6452,26.6971,26.5494,26.6355,32012.683006052,0
+XSOE.US,D,20180822,000000,26.7411,26.8282,26.7167,26.8282,12449.035888548,0
+XSOE.US,D,20180823,000000,26.8555,26.8839,26.4722,26.4849,17215.968563079,0
+XSOE.US,D,20180824,000000,26.9035,26.921,26.7529,26.921,19920.50243784,0
+XSOE.US,D,20180827,000000,27.0765,27.3533,27.0765,27.2986,21062.643964534,0
+XSOE.US,D,20180828,000000,27.3171,27.3171,27.1568,27.2047,21701.711515281,0
+XSOE.US,D,20180829,000000,27.1518,27.324,27.0961,27.2712,10818.135499043,0
+XSOE.US,D,20180830,000000,26.8555,26.8742,26.522,26.522,53797.21767591,0
+XSOE.US,D,20180831,000000,26.569,26.744,26.5044,26.744,10276.206216009,0
+XSOE.US,D,20180904,000000,26.4125,26.4125,26.1269,26.1446,22536.078109537,0
+XSOE.US,D,20180905,000000,25.8491,25.8814,25.7504,25.7583,27757.004372118,0
+XSOE.US,D,20180906,000000,25.768,25.8276,25.5841,25.6565,28425.72465722,0
+XSOE.US,D,20180907,000000,25.5665,25.8326,25.5665,25.6936,16091.209673765,0
+XSOE.US,D,20180910,000000,25.6936,25.6936,25.3738,25.4355,29909.383883034,0
+XSOE.US,D,20180911,000000,25.104,25.4638,25.0307,25.4638,213924.0282072,0
+XSOE.US,D,20180912,000000,25.2507,25.6829,25.2507,25.5372,596891.13741371,0
+XSOE.US,D,20180913,000000,25.814,26.0546,25.814,25.9069,40609.930952739,0
+XSOE.US,D,20180914,000000,26.1171,26.1171,25.8473,25.8814,26886.849995021,0
+XSOE.US,D,20180917,000000,25.594,25.726,25.5568,25.6008,30438.020561011,0
+XSOE.US,D,20180918,000000,25.7211,25.859,25.7211,25.7396,25469.653794485,0
+XSOE.US,D,20180919,000000,26.0604,26.1807,25.9891,26.1807,23066.759803676,0
+XSOE.US,D,20180920,000000,26.2561,26.4584,26.2561,26.3871,27477.859665952,0
+XSOE.US,D,20180921,000000,26.4947,26.5436,26.4672,26.5132,32230.477227346,0
+XSOE.US,D,20180924,000000,26.2658,26.2687,26.1563,26.2101,22636.283901494,0
+XSOE.US,D,20180925,000000,26.3216,26.3421,26.1817,26.2844,23891.923825202,0
+XSOE.US,D,20180926,000000,26.2756,26.5837,26.1914,26.3607,48450.522919341,0
+XSOE.US,D,20180927,000000,26.524,26.5269,26.4144,26.4467,13658.662948602,0
+XSOE.US,D,20180928,000000,26.3597,26.3597,26.2101,26.2286,28242.695710686,0
+XSOE.US,D,20181001,000000,26.3118,26.3685,26.1641,26.1817,57866.799839066,0
+XSOE.US,D,20181002,000000,25.9578,26.0164,25.7934,25.9039,55057.970140024,0
+XSOE.US,D,20181003,000000,26.0594,26.0594,25.6253,25.7074,198516.87643976,0
+XSOE.US,D,20181004,000000,25.3945,25.3945,24.9172,24.9739,557519.4637473,0
+XSOE.US,D,20181005,000000,24.9739,25.0678,24.6599,24.9103,36202.921122789,0
+XSOE.US,D,20181008,000000,24.836,24.8888,24.6609,24.879,36300.059390502,0
+XSOE.US,D,20181009,000000,24.7421,24.7881,24.6257,24.6512,24452.258253696,0
+XSOE.US,D,20181010,000000,24.3176,24.3264,23.7025,23.7211,397583.86222719,0
+XSOE.US,D,20181011,000000,23.5812,23.8033,23.4873,23.6008,63332.105533053,0
+XSOE.US,D,20181012,000000,24.2492,24.4389,24.0203,24.3196,618830.07080383,0
+XSOE.US,D,20181015,000000,24.1396,24.214,23.9538,24.1035,32508.599425431,0
+XSOE.US,D,20181016,000000,24.3744,24.6326,24.2883,24.6326,365460.74834838,0
+XSOE.US,D,20181017,000000,24.4829,24.4829,24.1338,24.1954,37216.226631252,0
+XSOE.US,D,20181018,000000,23.8971,23.9568,23.6106,23.7593,639158.55396607,0
+XSOE.US,D,20181019,000000,24.2883,24.2883,23.9069,24.0018,29117.962628188,0
+XSOE.US,D,20181022,000000,24.3558,24.4008,24.2218,24.2492,19472.643898276,0
+XSOE.US,D,20181023,000000,23.6555,24.0653,23.4903,23.9069,74886.446850556,0
+XSOE.US,D,20181024,000000,23.7211,23.8033,23.101,23.101,176626.00092945,0
+XSOE.US,D,20181025,000000,23.416,23.6888,23.4072,23.639,35338.901794179,0
+XSOE.US,D,20181026,000000,23.0267,23.416,22.9944,23.2292,21624.000901111,0
+XSOE.US,D,20181029,000000,23.3417,23.3417,22.5807,22.747,57502.78696216,0
+XSOE.US,D,20181030,000000,22.9309,23.1187,22.747,23.1187,31337.827672463,0
+XSOE.US,D,20181031,000000,23.3876,23.639,23.3778,23.5538,112984.0754478,0
+XSOE.US,D,20181101,000000,23.9538,24.3929,23.683,24.3362,78684.041864113,0
+XSOE.US,D,20181102,000000,24.8644,24.926,24.3421,24.5671,41927.943869399,0
+XSOE.US,D,20181105,000000,24.5582,24.6414,24.4819,24.6062,13213.871933283,0
+XSOE.US,D,20181106,000000,24.5084,24.6599,24.4566,24.5221,73014.234553887,0
+XSOE.US,D,20181107,000000,24.9347,25.0502,24.7324,24.9319,35173.255485025,0
+XSOE.US,D,20181108,000000,24.6599,24.7421,24.3558,24.4106,19135.216231482,0
+XSOE.US,D,20181109,000000,23.9069,24.0263,23.7808,23.9069,66751.372556568,0
+XSOE.US,D,20181112,000000,23.9636,23.9636,23.5,23.551,109373.5994131,0
+XSOE.US,D,20181113,000000,23.9538,24.0849,23.7593,23.8081,99200.66651329,0
+XSOE.US,D,20181114,000000,24.1954,24.2042,23.8776,24.0751,58059.031358331,0
+XSOE.US,D,20181115,000000,24.0653,24.6795,24.0653,24.5397,736420.54515742,0
+XSOE.US,D,20181116,000000,24.4389,24.6404,24.3461,24.5671,36960.599610954,0
+XSOE.US,D,20181119,000000,24.4135,24.4732,24.2208,24.2697,30474.830851934,0
+XSOE.US,D,20181120,000000,23.813,23.9823,23.683,23.7768,60457.835316814,0
+XSOE.US,D,20181121,000000,24.2404,24.4389,24.1494,24.2364,112273.43233136,0
+XSOE.US,D,20181123,000000,24.0213,24.1299,24.0028,24.0263,7212.7720047492,0
+XSOE.US,D,20181126,000000,24.3294,24.4448,24.2678,24.3362,109282.59619387,0
+XSOE.US,D,20181127,000000,24.3744,24.4262,24.2316,24.2991,236479.53397028,0
+XSOE.US,D,20181128,000000,24.6316,25.06,24.5181,25.0218,60421.025025891,0
+XSOE.US,D,20181129,000000,24.9739,24.9837,24.6942,24.8077,82982.665837458,0
+XSOE.US,D,20181130,000000,24.7127,24.8546,24.6599,24.8546,325064.52158461,0
+XSOE.US,D,20181203,000000,25.5323,25.5323,25.3005,25.3582,670266.31732026,0
+XSOE.US,D,20181204,000000,25.3582,25.3963,24.7607,24.7607,1105186.0396242,0
+XSOE.US,D,20181206,000000,24.2688,24.5123,23.9969,24.5123,202817.54542926,0
+XSOE.US,D,20181207,000000,24.4644,24.6512,24.0849,24.1074,183336.72146634,0
+XSOE.US,D,20181210,000000,23.86,23.9206,23.591,23.8854,26691.550951513,0
+XSOE.US,D,20181211,000000,24.2228,24.2228,23.902,24.0263,47099.789744083,0
+XSOE.US,D,20181212,000000,24.4927,24.6296,24.4213,24.4389,61392.407703026,0
+XSOE.US,D,20181213,000000,24.4927,24.5484,24.3832,24.4477,123405.47781134,0
+XSOE.US,D,20181214,000000,24.1494,24.213,24.0263,24.0751,262515.65724174,0
+XSOE.US,D,20181217,000000,24.0751,24.0849,23.6732,23.7475,285911.66464757,0
+XSOE.US,D,20181218,000000,24.036,24.036,23.813,23.8306,114124.17195833,0
+XSOE.US,D,20181219,000000,24.0174,24.1592,23.3592,23.505,112375.68313948,0
+XSOE.US,D,20181220,000000,23.7495,23.8433,23.4815,23.6732,143110.23104405,0
+XSOE.US,D,20181221,000000,23.683,23.8306,23.3417,23.4815,428993.26546534,0
+XSOE.US,D,20181224,000000,23.4443,23.6643,23.3582,23.368,182904.20054799,0
+XSOE.US,D,20181226,000000,23.3582,23.8561,23.2898,23.8561,114449.32952815,0
+XSOE.US,D,20181227,000000,23.4638,23.7436,23.3025,23.7436,148838.3213149,0
+XSOE.US,D,20181228,000000,23.8991,24.0281,23.7593,23.8893,176819.2549568,0
+XSOE.US,D,20181231,000000,24.0673,24.0966,23.6565,23.814,172929.63421593,0
+XSOE.US,D,20190102,000000,23.5538,23.8169,23.4541,23.769,47194.882995634,0
+XSOE.US,D,20190103,000000,23.3778,23.4766,23.2477,23.2937,56871.899476063,0
+XSOE.US,D,20190104,000000,23.7593,24.1651,23.6008,24.0771,67742.182887247,0
+XSOE.US,D,20190107,000000,24.0478,24.2267,23.9851,24.1328,55645.912286711,0
+XSOE.US,D,20190108,000000,24.1328,24.2071,23.99,24.1788,29821.448188051,0
+XSOE.US,D,20190109,000000,24.3676,24.748,24.3676,24.6257,41978.046765377,0
+XSOE.US,D,20190110,000000,24.525,24.8399,24.525,24.8125,30203.866210417,0
+XSOE.US,D,20190111,000000,24.6892,24.7881,24.6404,24.7089,25579.062159173,0
+XSOE.US,D,20190114,000000,24.4771,24.6257,24.4144,24.4771,37822.573923401,0
+XSOE.US,D,20190115,000000,24.7274,24.8497,24.6892,24.746,49643.789850096,0
+XSOE.US,D,20190116,000000,24.9797,25.1558,24.9309,25.0365,32776.496542704,0
+XSOE.US,D,20190117,000000,24.8976,25.277,24.8692,25.2125,37469.808635389,0
+XSOE.US,D,20190118,000000,25.28,25.4277,25.2507,25.3367,64384.266348602,0
+XSOE.US,D,20190122,000000,25.1108,25.1108,24.792,24.9309,41099.712323631,0
+XSOE.US,D,20190123,000000,25.0082,25.1412,24.9132,25.0648,188676.25866633,0
+XSOE.US,D,20190124,000000,25.2037,25.3983,25.1744,25.3465,18592.264440368,0
+XSOE.US,D,20190125,000000,25.5695,25.8101,25.5695,25.7446,49117.198188281,0
+XSOE.US,D,20190128,000000,25.372,25.5871,25.3563,25.5401,32201.847001073,0
+XSOE.US,D,20190129,000000,25.6516,25.6878,25.5401,25.5871,732284.49996898,0
+XSOE.US,D,20190130,000000,25.7925,26.1817,25.6868,26.1064,48590.606526466,0
+XSOE.US,D,20190131,000000,26.1914,26.3509,26.1914,26.3226,48102.870171735,0
+XSOE.US,D,20190201,000000,26.1641,26.2942,26.1446,26.2101,59914.8835257,0
+XSOE.US,D,20190204,000000,26.1162,26.3411,26.0976,26.2199,225482.45955703,0
+XSOE.US,D,20190205,000000,26.4331,26.6854,26.3744,26.6599,934571.3637041,0
+XSOE.US,D,20190206,000000,26.6765,26.6765,26.3049,26.3792,20525.827221907,0
+XSOE.US,D,20190207,000000,26.1543,26.2296,25.9186,26.0419,59515.082865952,0
+XSOE.US,D,20190208,000000,25.9871,25.9919,25.7973,25.9578,52557.937881502,0
+XSOE.US,D,20190211,000000,25.9676,26.0594,25.9128,25.9411,185629.18458437,0
+XSOE.US,D,20190212,000000,26.2854,26.2854,26.1338,26.1602,111381.80528457,0
+XSOE.US,D,20190213,000000,26.1817,26.1914,25.9128,25.9587,58976.221107162,0
+XSOE.US,D,20190214,000000,25.7641,26.0096,25.7641,25.9578,48780.793029567,0
+XSOE.US,D,20190215,000000,25.9411,25.9411,25.8276,25.8551,26986.033278897,0
+XSOE.US,D,20190219,000000,25.8101,26.1572,25.8101,26.0692,61081.565246342,0
+XSOE.US,D,20190220,000000,26.2854,26.3685,26.1749,26.2199,21685.351385983,0
+XSOE.US,D,20190221,000000,26.2492,26.2492,26.0566,26.1456,35134.40017794,0
+XSOE.US,D,20190222,000000,26.2854,26.568,26.2854,26.5259,69416.028616163,0
+XSOE.US,D,20190225,000000,26.836,26.965,26.7969,26.882,64187.944797013,0
+XSOE.US,D,20190226,000000,26.6502,26.8634,26.6502,26.787,23941.004213098,0
+XSOE.US,D,20190227,000000,26.5455,26.6854,26.4712,26.5162,73937.559351207,0
+XSOE.US,D,20190228,000000,26.4526,26.4526,26.2521,26.3039,26155.756716967,0
+XSOE.US,D,20190301,000000,26.3509,26.4722,26.3039,26.3314,69844.459502183,0
+XSOE.US,D,20190304,000000,26.5924,26.5924,26.2668,26.4429,56677.622940636,0
+XSOE.US,D,20190305,000000,26.6306,26.7842,26.5924,26.703,35934.001497434,0
+XSOE.US,D,20190306,000000,26.703,26.7969,26.6012,26.6404,73325.077010571,0
+XSOE.US,D,20190307,000000,26.4887,26.4887,26.0331,26.1064,40059.821605056,0
+XSOE.US,D,20190308,000000,25.8551,25.8932,25.7348,25.8551,32159.924169743,0
+XSOE.US,D,20190311,000000,26.1729,26.4144,26.1729,26.389,41785.815246113,0
+XSOE.US,D,20190312,000000,26.5074,26.6022,26.5074,26.5534,56065.140600001,0
+XSOE.US,D,20190313,000000,26.5827,26.6218,26.5044,26.5729,30814.303534891,0
+XSOE.US,D,20190314,000000,26.4429,26.4429,26.2942,26.389,35623.15904075,0
+XSOE.US,D,20190315,000000,26.5827,26.8067,26.5827,26.7411,45318.580666642,0
+XSOE.US,D,20190318,000000,26.9279,27.0609,26.9279,27.0296,31813.293930219,0
+XSOE.US,D,20190319,000000,27.059,27.1724,27.0296,27.0668,29591.383869782,0
+XSOE.US,D,20190320,000000,27.1255,27.2741,26.8438,27.143,51905.577725699,0
+XSOE.US,D,20190321,000000,27.0775,27.1978,27.011,27.1802,47423.924805822,0
+XSOE.US,D,20190322,000000,26.7294,26.7714,26.4232,26.4536,54797.230579319,0
+XSOE.US,D,20190325,000000,26.4986,26.5729,26.4057,26.5074,27025.911094064,0
+XSOE.US,D,20190326,000000,26.5739,26.6502,26.4722,26.5827,32342.953116278,0
+XSOE.US,D,20190327,000000,26.4986,26.5259,26.3127,26.3509,34128.252226044,0
+XSOE.US,D,20190328,000000,26.4057,26.5064,26.3235,26.5044,27480.927190196,0
+XSOE.US,D,20190329,000000,26.9015,26.9015,26.6942,26.882,56561.05701938,0
+XSOE.US,D,20190401,000000,27.3386,27.3386,27.1988,27.3015,35177.34551735,0
+XSOE.US,D,20190402,000000,27.3738,27.3738,27.19,27.2751,49442.3557581,0
+XSOE.US,D,20190403,000000,27.6379,27.6379,27.4678,27.5147,40742.857003294,0
+XSOE.US,D,20190404,000000,27.5059,27.6458,27.5059,27.59,14464.399316584,0
+XSOE.US,D,20190405,000000,27.6291,27.8423,27.6291,27.8051,23377.60226036,0
+XSOE.US,D,20190408,000000,27.6565,27.7924,27.6379,27.7474,23022.791956186,0
+XSOE.US,D,20190409,000000,27.8971,27.8971,27.7289,27.8228,67199.231096132,0
+XSOE.US,D,20190410,000000,27.9059,28.0663,27.8766,27.9909,52101.899277289,0
+XSOE.US,D,20190411,000000,27.7689,27.7768,27.6643,27.7015,32695.71840429,0
+XSOE.US,D,20190412,000000,28.0301,28.0301,27.8971,27.9157,133844.26281226,0
+XSOE.US,D,20190415,000000,28.0008,28.0008,27.6643,27.7426,19382.663187132,0
+XSOE.US,D,20190416,000000,27.8511,27.9909,27.8511,27.9636,10006.264082574,0
+XSOE.US,D,20190417,000000,28.2882,28.2882,28.0203,28.1221,25955.345133052,0
+XSOE.US,D,20190418,000000,27.8609,28.0839,27.8609,28.0203,18183.26120789,0
+XSOE.US,D,20190422,000000,27.8971,27.9059,27.7866,27.9059,30794.875881348,0
+XSOE.US,D,20190423,000000,27.8462,27.9812,27.8462,27.9244,17782.438040062,0
+XSOE.US,D,20190424,000000,27.7201,27.7474,27.6008,27.6193,198619.12724787,0
+XSOE.US,D,20190425,000000,27.5528,27.6468,27.4081,27.5499,139168.46239104,0
+XSOE.US,D,20190426,000000,27.59,27.7201,27.5528,27.7113,52212.330150058,0
+XSOE.US,D,20190429,000000,27.8609,27.8609,27.7201,27.7553,48235.79622229,0
+XSOE.US,D,20190430,000000,27.6996,27.813,27.5998,27.7866,36007.62207928,0
+XSOE.US,D,20190501,000000,27.7768,28.0301,27.5821,27.5821,24683.345080046,0
+XSOE.US,D,20190502,000000,27.6468,27.7474,27.544,27.6291,26132.239031099,0
+XSOE.US,D,20190503,000000,27.9244,27.9812,27.8609,27.9157,69382.285849483,0
+XSOE.US,D,20190506,000000,27.1626,27.4032,27.0394,27.369,172500.18082183,0
+XSOE.US,D,20190507,000000,27.0873,27.0873,26.6512,26.787,58491.552276675,0
+XSOE.US,D,20190508,000000,26.8917,26.9837,26.7969,26.8145,25592.354764228,0
+XSOE.US,D,20190509,000000,26.3039,26.4887,26.0018,26.3597,32252.972405132,0
+XSOE.US,D,20190510,000000,26.6502,26.6765,26.2296,26.5729,50443.391169591,0
+XSOE.US,D,20190513,000000,25.9128,25.9128,25.5783,25.6585,58677.648747454,0
+XSOE.US,D,20190514,000000,26.0116,26.1024,25.9381,26.0272,15369.318968442,0
+XSOE.US,D,20190515,000000,26.0066,26.0976,25.8443,26.0506,34838.895342474,0
+XSOE.US,D,20190516,000000,26.1348,26.2394,26.0341,26.0506,31802.046341325,0
+XSOE.US,D,20190517,000000,25.5391,25.635,25.4188,25.4188,61365.822492915,0
+XSOE.US,D,20190520,000000,25.3631,25.3631,25.1352,25.193,35804.142971123,0
+XSOE.US,D,20190521,000000,25.3905,25.4825,25.3064,25.4628,31181.38393604,0
+XSOE.US,D,20190522,000000,25.4648,25.4648,25.3064,25.326,33289.795599464,0
+XSOE.US,D,20190523,000000,25.0453,25.0453,24.8389,24.9788,46088.529251781,0
+XSOE.US,D,20190524,000000,25.1372,25.1685,24.9875,24.9974,28240.650694523,0
+XSOE.US,D,20190528,000000,25.2409,25.2409,25.0072,25.0072,67049.944916277,0
+XSOE.US,D,20190529,000000,24.969,25.101,24.8967,25.101,31509.609030104,0
+XSOE.US,D,20190530,000000,25.19,25.3045,25.1734,25.2262,44283.802488472,0
+XSOE.US,D,20190531,000000,25.2595,25.3553,25.1196,25.193,119005.62553796,0
+XSOE.US,D,20190603,000000,25.4453,25.5685,25.371,25.4188,118473.92133574,0
+XSOE.US,D,20190604,000000,25.4091,25.4785,25.2311,25.4355,26900.142600077,0
+XSOE.US,D,20190605,000000,25.549,25.549,25.2311,25.3357,171608.55377502,0
+XSOE.US,D,20190606,000000,25.3348,25.371,25.2409,25.3162,33533.152522788,0
+XSOE.US,D,20190607,000000,25.5528,25.7064,25.4746,25.5959,33238.670195404,0
+XSOE.US,D,20190610,000000,25.8932,26.0066,25.6771,25.8648,32738.6637437,0
+XSOE.US,D,20190611,000000,26.2854,26.2854,26.0927,26.1641,54778.825433857,0
+XSOE.US,D,20190612,000000,25.9264,25.9391,25.7818,25.8091,45283.81539188,0
+XSOE.US,D,20190613,000000,25.9363,25.946,25.7818,25.8189,9715.8717875144,0
+XSOE.US,D,20190614,000000,25.6693,25.7161,25.5871,25.6155,25198.689152968,0
+XSOE.US,D,20190617,000000,25.725,25.7386,25.6086,25.6898,46637.616091383,0
+XSOE.US,D,20190618,000000,25.8551,26.3489,25.8551,26.2766,31402.245681578,0
+XSOE.US,D,20190619,000000,26.48,26.5259,26.257,26.5259,50709.243270701,0
+XSOE.US,D,20190620,000000,26.9837,27.0746,26.836,26.968,33577.12037028,0
+XSOE.US,D,20190621,000000,26.7773,26.8917,26.7773,26.8067,31886.914512064,0
+XSOE.US,D,20190624,000000,26.787,26.9113,26.7773,26.8917,20462.431720873,0
+XSOE.US,D,20190625,000000,26.7127,26.7499,26.5582,26.5592,20907.222736193,0
+XSOE.US,D,20190626,000000,26.7323,26.9357,26.7323,26.8487,20340.753259211,0
+XSOE.US,D,20190627,000000,27.0306,27.0502,26.9377,27.0502,19506.386664956,0
+XSOE.US,D,20190628,000000,26.9113,27.1078,26.9113,27.0306,159231.09345216,0
+XSOE.US,D,20190701,000000,27.3133,27.4707,27.2536,27.3181,51057.918526388,0
+XSOE.US,D,20190702,000000,27.3963,27.3963,27.2311,27.3035,11630.006915511,0
+XSOE.US,D,20190703,000000,27.0883,27.279,27.0785,27.279,48564.021316354,0
+XSOE.US,D,20190705,000000,27.1362,27.1548,26.9425,27.0404,30120.020547759,0
+XSOE.US,D,20190708,000000,26.703,26.836,26.6942,26.7773,33519.859917733,0
+XSOE.US,D,20190709,000000,26.479,26.7127,26.479,26.702,21827.480009268,0
+XSOE.US,D,20190710,000000,27.0218,27.0883,26.966,26.966,27722.239097357,0
+XSOE.US,D,20190711,000000,26.9572,26.9572,26.8438,26.9132,15542.122834163,0
+XSOE.US,D,20190712,000000,26.9572,26.9748,26.8604,26.9523,16744.592337649,0
+XSOE.US,D,20190715,000000,26.966,27.1548,26.966,27.1265,21510.502504098,0
+XSOE.US,D,20190716,000000,27.06,27.2281,27.06,27.1265,25759.023581463,0
+XSOE.US,D,20190717,000000,27.0765,27.1548,27.0404,27.06,25809.126477442,0
+XSOE.US,D,20190718,000000,27.06,27.2008,26.9847,27.1832,145528.46265607,0
+XSOE.US,D,20190719,000000,27.192,27.2506,27.0208,27.0208,13961.325340635,0
+XSOE.US,D,20190722,000000,27.1978,27.2027,27.06,27.06,18562.611706013,0
+XSOE.US,D,20190723,000000,27.2095,27.238,27.0932,27.238,21581.055561701,0
+XSOE.US,D,20190724,000000,27.1548,27.3035,27.1548,27.2956,14578.920221678,0
+XSOE.US,D,20190725,000000,27.3602,27.3602,27.0237,27.1265,20004.348100498,0
+XSOE.US,D,20190726,000000,27.1078,27.1733,27.0883,27.1078,18575.904311068,0
+XSOE.US,D,20190729,000000,27.1733,27.1733,27.0022,27.1646,21306.000887859,0
+XSOE.US,D,20190730,000000,26.8535,26.8858,26.5719,26.6942,190554.60601149,0
+XSOE.US,D,20190731,000000,26.787,26.787,26.2169,26.479,31108.785862275,0
+XSOE.US,D,20190801,000000,26.4311,26.703,25.7768,25.8707,45008.760718039,0
+XSOE.US,D,20190802,000000,25.8384,25.8384,25.5431,25.591,64283.038048564,0
+XSOE.US,D,20190805,000000,25.057,25.057,24.4947,24.6639,79108.382717809,0
+XSOE.US,D,20190806,000000,24.9807,25.0932,24.8321,25.0179,35886.966125699,0
+XSOE.US,D,20190807,000000,24.8595,25.103,24.746,25.103,75837.379366067,0
+XSOE.US,D,20190808,000000,25.2927,25.505,25.2927,25.4688,38717.268494447,0
+XSOE.US,D,20190809,000000,25.4306,25.4306,25.1118,25.2526,19920.50243784,0
+XSOE.US,D,20190812,000000,24.9319,25.0834,24.9319,25.0247,16865.248291229,0
+XSOE.US,D,20190813,000000,24.9074,25.547,24.9074,25.4492,20743.621443202,0
+XSOE.US,D,20190814,000000,24.9514,24.9514,24.6874,24.746,23630.161756415,0
+XSOE.US,D,20190815,000000,25.0375,25.0375,24.8125,24.9417,31999.390400996,0
+XSOE.US,D,20190816,000000,25.0747,25.2995,25.0747,25.1861,19910.277357028,0
+XSOE.US,D,20190819,000000,25.4873,25.5548,25.37,25.4306,26858.219768748,0
+XSOE.US,D,20190820,000000,25.4492,25.5773,25.4433,25.505,23952.251801992,0
+XSOE.US,D,20190821,000000,25.7866,25.7866,25.5978,25.7015,29970.734367906,0
+XSOE.US,D,20190822,000000,25.5235,25.5235,25.2917,25.367,13041.06806756,0
+XSOE.US,D,20190823,000000,25.3387,25.459,24.9152,25.0375,20299.852935964,0
+XSOE.US,D,20190826,000000,25.282,25.282,24.9514,25.148,35598.618846802,0
+XSOE.US,D,20190827,000000,25.234,25.2732,25.057,25.057,88963.315604366,0
+XSOE.US,D,20190828,000000,25.103,25.1959,25.0091,25.1959,20779.409226044,0
+XSOE.US,D,20190829,000000,25.3485,25.6918,25.3485,25.459,3184271.1487714,0
+XSOE.US,D,20190830,000000,25.6555,25.7289,25.5998,25.6555,109335.76661409,0
+XSOE.US,D,20190903,000000,25.5528,25.6272,25.5088,25.5978,12712.842973497,0
+XSOE.US,D,20190904,000000,25.9636,26.0859,25.9636,26.0496,28695.666790655,0
+XSOE.US,D,20190905,000000,26.2462,26.3871,26.2462,26.3294,142992.64261471,0
+XSOE.US,D,20190906,000000,26.4937,26.525,26.4311,26.4604,43628.374808426,0
+XSOE.US,D,20190909,000000,26.4771,26.5347,26.4682,26.4976,14042.10347905,0
+XSOE.US,D,20190910,000000,26.3685,26.5064,26.3548,26.4135,34879.795665722,0
+XSOE.US,D,20190911,000000,26.6012,26.7323,26.6012,26.6844,74094.00308763,0
+XSOE.US,D,20190912,000000,26.9748,27.0883,26.8634,26.9475,30247.834057909,0
+XSOE.US,D,20190913,000000,27.1265,27.1362,27.0208,27.06,95176.074705707,0
+XSOE.US,D,20190916,000000,26.8067,26.966,26.8067,26.8467,21836.682582,0
+XSOE.US,D,20190917,000000,26.6433,26.8917,26.6296,26.8917,53953.661412333,0
+XSOE.US,D,20190918,000000,26.8194,26.8282,26.6012,26.7969,22512.560423669,0
+XSOE.US,D,20190919,000000,26.8535,26.9015,26.6394,26.6394,90631.026284796,0
+XSOE.US,D,20190920,000000,26.9289,26.9289,26.6667,26.6677,18151.563457373,0
+XSOE.US,D,20190923,000000,26.7127,26.7323,26.5924,26.7323,107016.71828594,0
+XSOE.US,D,20190924,000000,26.703,26.703,26.3979,26.4663,19560.579593259,0
+XSOE.US,D,20190925,000000,26.1914,26.5044,26.1631,26.4272,21778.399621371,0
+XSOE.US,D,20190926,000000,26.5993,26.5993,26.4096,26.5044,24977.82740743,0
+XSOE.US,D,20190927,000000,26.5797,26.5797,25.9001,26.0673,135862.69376454,0
+XSOE.US,D,20190930,000000,26.2013,26.3274,26.1768,26.2199,35076.117217311,0
+XSOE.US,D,20191001,000000,26.2589,26.2589,25.9988,26.0673,77415.109335351,0
+XSOE.US,D,20191002,000000,25.7651,25.8785,25.7143,25.812,227009.06412225,0
+XSOE.US,D,20191003,000000,25.8491,26.1817,25.8306,26.0956,29697.724710226,0
+XSOE.US,D,20191004,000000,26.1348,26.3245,26.1152,26.3245,232360.87141922,0
+XSOE.US,D,20191007,000000,26.1681,26.2589,26.0956,26.1249,117718.28786373,0
+XSOE.US,D,20191008,000000,26.1249,26.1249,25.9049,25.9049,38467.776522636,0
+XSOE.US,D,20191009,000000,26.0575,26.213,26.0575,26.1152,49631.519753121,0
+XSOE.US,D,20191010,000000,26.1719,26.4702,26.1719,26.4096,107204.85977289,0
+XSOE.US,D,20191011,000000,26.8272,26.922,26.7333,26.8077,99802.923773115,0
+XSOE.US,D,20191014,000000,26.7978,26.8077,26.6932,26.6932,49970.992436079,0
+XSOE.US,D,20191015,000000,26.7812,26.9875,26.7812,26.9719,28150.669983379,0
+XSOE.US,D,20191016,000000,27.015,27.0834,26.9132,27.0834,262402.15884473,0
+XSOE.US,D,20191017,000000,27.1705,27.2057,27.1127,27.149,17412.290114668,0
+XSOE.US,D,20191018,000000,27.189,27.189,26.9132,26.969,50854.439418231,0
+XSOE.US,D,20191021,000000,27.1508,27.1705,27.0062,27.1705,99221.116674914,0
+XSOE.US,D,20191022,000000,27.2066,27.2252,27.0883,27.1098,60375.012162237,0
+XSOE.US,D,20191023,000000,27.0834,27.1313,26.9778,27.103,59639.828851858,0
+XSOE.US,D,20191024,000000,27.2448,27.2448,27.1157,27.1675,64896.542897281,0
+XSOE.US,D,20191025,000000,27.1705,27.3201,27.1313,27.3113,48509.828388051,0
+XSOE.US,D,20191028,000000,27.5284,27.5803,27.4511,27.5284,58563.127842359,0
+XSOE.US,D,20191029,000000,27.4511,27.4511,27.2838,27.3758,121710.15941271,0
+XSOE.US,D,20191030,000000,27.2545,27.4511,27.1313,27.415,125660.10813037,0
+XSOE.US,D,20191031,000000,27.3386,27.3856,27.1783,27.3201,86928.524522789,0
+XSOE.US,D,20191101,000000,27.5381,27.7348,27.5381,27.679,42873.763844504,0
+XSOE.US,D,20191104,000000,27.9734,28.0937,27.9636,28.0311,57642.870569284,0
+XSOE.US,D,20191105,000000,28.1132,28.1836,28.0223,28.1171,68448.735971352,0
+XSOE.US,D,20191106,000000,28.0556,28.1651,28.0321,28.0321,77211.630227193,0
+XSOE.US,D,20191107,000000,28.3342,28.4301,28.2961,28.3099,64426.189179932,0
+XSOE.US,D,20191108,000000,28.0986,28.0986,28.0056,28.0604,28908.348471543,0
+XSOE.US,D,20191111,000000,27.5959,27.8697,27.5959,27.857,26606.682780774,0
+XSOE.US,D,20191112,000000,27.8423,27.8423,27.6526,27.7181,131221.52958399,0
+XSOE.US,D,20191113,000000,27.4228,27.5596,27.3015,27.5284,31139.461104711,0
+XSOE.US,D,20191114,000000,27.415,27.6056,27.415,27.6056,19476.733930602,0
+XSOE.US,D,20191115,000000,27.8423,27.8794,27.7455,27.8423,71914.015858522,0
+XSOE.US,D,20191118,000000,27.7934,27.8981,27.7601,27.7934,70425.244092302,0
+XSOE.US,D,20191119,000000,27.9548,27.9548,27.8561,27.8981,68266.729532899,0
+XSOE.US,D,20191120,000000,27.8326,27.8561,27.6253,27.7358,42728.567696975,0
+XSOE.US,D,20191121,000000,27.679,27.7044,27.547,27.635,2436334.0950955,0
+XSOE.US,D,20191122,000000,27.7083,27.7083,27.6086,27.6986,29254.978711069,0
+XSOE.US,D,20191125,000000,27.7553,28.0124,27.7553,27.9831,33388.978883339,0
+XSOE.US,D,20191126,000000,27.8981,27.9451,27.7553,27.8981,52082.471623746,0
+XSOE.US,D,20191127,000000,27.8423,28.0331,27.8423,27.9831,38853.262069246,0
+XSOE.US,D,20191129,000000,27.7748,27.7748,27.6624,27.6673,14830.457209651,0
+XSOE.US,D,20191202,000000,27.8032,27.8032,27.5568,27.6624,101071.85630188,0
+XSOE.US,D,20191203,000000,27.3113,27.4805,27.2868,27.4228,32819.441882114,0
+XSOE.US,D,20191204,000000,27.5959,27.7455,27.5959,27.6624,20743.621443202,0
+XSOE.US,D,20191205,000000,27.7846,27.8707,27.7181,27.8228,30135.358168977,0
+XSOE.US,D,20191206,000000,28.0321,28.0839,27.9459,28.079,26461.486633244,0
+XSOE.US,D,20191209,000000,27.9929,28.0164,27.8326,27.8658,30257.03663064,0
+XSOE.US,D,20191210,000000,27.9166,28.0116,27.8922,27.9451,25478.856367216,0
+XSOE.US,D,20191211,000000,28.1455,28.3626,28.1074,28.3626,116554.67366733,0
+XSOE.US,D,20191212,000000,28.344,28.8947,28.344,28.8653,49637.654801609,0
+XSOE.US,D,20191213,000000,28.9416,29.0932,28.7724,28.9142,329142.28381241,0
+XSOE.US,D,20191216,000000,29.1695,29.2164,29.0805,29.1372,68922.157212945,0
+XSOE.US,D,20191217,000000,29.3876,29.4355,29.2917,29.4169,55065.127696592,0
+XSOE.US,D,20191218,000000,29.5489,29.5489,29.4403,29.4834,45855.397409269,0
+XSOE.US,D,20191219,000000,29.456,29.5343,29.4081,29.5039,41234.683390348,0
+XSOE.US,D,20191220,000000,29.5391,29.6066,29.4599,29.5773,95086.093994562,0
+XSOE.US,D,20191223,000000,29.6261,29.6261,29.5254,29.5871,46971.976233934,0
+XSOE.US,D,20191224,000000,29.5196,29.5871,29.4834,29.5587,372247.13448326,0
+XSOE.US,D,20191226,000000,29.7582,29.7944,29.6673,29.7005,775050.90046495,0
+XSOE.US,D,20191227,000000,29.9009,29.9381,29.6907,29.7876,1020364.9042568,0
+XSOE.US,D,20191230,000000,29.8159,29.8491,29.5968,29.5968,42997.487322329,0
+XSOE.US,D,20191231,000000,29.7103,29.7289,29.5656,29.7289,150019.31814868,0
+XSOE.US,D,20200102,000000,29.9949,30.3,29.9851,30.2609,1062004.5008473,0
+XSOE.US,D,20200103,000000,29.7484,29.9538,29.7484,29.7679,178391.87238568,0
+XSOE.US,D,20200106,000000,29.5293,29.7347,29.5293,29.7191,43770.503431712,0
+XSOE.US,D,20200107,000000,29.8257,29.8756,29.7289,29.8629,92223.071367216,0
+XSOE.US,D,20200108,000000,29.8257,30.1514,29.8071,29.9763,107854.15240445,0
+XSOE.US,D,20200109,000000,30.3294,30.3294,30.1767,30.2511,482412.1551512,0
+XSOE.US,D,20200110,000000,30.387,30.5484,30.3587,30.3587,148612.34702895,0
+XSOE.US,D,20200113,000000,30.6815,30.8927,30.5865,30.835,184702.79226281,0
+XSOE.US,D,20200114,000000,30.7685,30.7685,30.5612,30.7303,506664.00182099,0
+XSOE.US,D,20200115,000000,30.6726,30.6726,30.5015,30.5768,857759.53413665,0
+XSOE.US,D,20200116,000000,30.6726,30.789,30.6247,30.701,228995.79732401,0
+XSOE.US,D,20200117,000000,30.9005,30.9475,30.7616,30.9475,129258.3140681,0
+XSOE.US,D,20200121,000000,30.3392,30.4242,30.2032,30.2804,1526642.3980231,0
+XSOE.US,D,20200122,000000,30.6247,30.6247,30.3782,30.4066,557065.47015925,0
+XSOE.US,D,20200123,000000,30.0419,30.2746,29.8756,30.213,297076.43038613,0
+XSOE.US,D,20200124,000000,30.1944,30.2423,29.7679,29.9284,168518.53435366,0
+XSOE.US,D,20200127,000000,28.7949,29.234,28.7587,29.0912,587306.14666059,0
+XSOE.US,D,20200128,000000,29.0628,29.4491,29.0345,29.3768,1318124.3700412,0
+XSOE.US,D,20200129,000000,29.5675,29.5871,29.3181,29.4834,220460.92237028,0
+XSOE.US,D,20200130,000000,28.8135,29.101,28.6208,28.9572,225745.24413389,0
+XSOE.US,D,20200131,000000,28.5964,28.6062,28.3,28.4624,153085.81988419,0
+XSOE.US,D,20200203,000000,28.5406,28.876,28.5406,28.7968,86155.508413405,0
+XSOE.US,D,20200204,000000,29.6731,29.7719,29.5968,29.6213,953783.26804167,0
+XSOE.US,D,20200205,000000,30.1484,30.1484,29.6448,29.7005,105451.25841364,0
+XSOE.US,D,20200206,000000,29.9851,29.9851,29.7024,29.7876,121423.85714998,0
+XSOE.US,D,20200207,000000,29.4834,29.4834,29.2623,29.3181,137864.76458752,0
+XSOE.US,D,20200210,000000,29.3866,29.5196,29.3279,29.5196,84879.418328074,0
+XSOE.US,D,20200211,000000,29.8726,30.0203,29.8042,29.8404,130866.71927982,0
+XSOE.US,D,20200212,000000,30.1387,30.3489,30.1092,30.3489,94997.135791498,0
+XSOE.US,D,20200213,000000,30.0614,30.1582,29.9294,29.9949,123914.68683577,0
+XSOE.US,D,20200214,000000,30.033,30.0946,29.8541,29.9665,236019.40533374,0
+XSOE.US,D,20200218,000000,29.7484,29.8599,29.7103,29.7386,90954.138838453,0
+XSOE.US,D,20200219,000000,30.0242,30.0419,29.9284,30.0047,491509.4095496,0
+XSOE.US,D,20200220,000000,29.7973,29.7973,29.3963,29.4931,126000.60332141,0
+XSOE.US,D,20200221,000000,29.5098,29.5098,29.2908,29.3103,105599.5220854,0
+XSOE.US,D,20200224,000000,28.0819,28.4095,27.9861,28.2247,361045.55845378,0
+XSOE.US,D,20200225,000000,28.701,28.7235,28.0907,28.1777,1267908.9981736,0
+XSOE.US,D,20200226,000000,28.433,28.7108,28.3,28.3196,162103.31865224,0
+XSOE.US,D,20200227,000000,28.0438,28.2012,27.6379,27.7103,319404.93935519,0
+XSOE.US,D,20200228,000000,26.8438,27.6066,26.6639,27.6066,622810.69476393,0
+XSOE.US,D,20200302,000000,27.4815,28.0154,27.4384,27.9959,235518.37637395,0
+XSOE.US,D,20200303,000000,28.1689,28.9758,27.7573,27.8824,187253.94992539,0
+XSOE.US,D,20200304,000000,28.2902,28.477,28.2149,28.4722,132277.78043187,0
+XSOE.US,D,20200305,000000,28.3099,28.3675,27.8443,27.9284,112160.95644244,0
+XSOE.US,D,20200306,000000,27.5098,27.6261,27.234,27.4903,172181.1583005,0
+XSOE.US,D,20200309,000000,25.8258,26.2218,25.5293,25.6536,814871.45517901,0
+XSOE.US,D,20200310,000000,26.6159,27.1303,26.1299,26.9113,702591.88779916,0
+XSOE.US,D,20200311,000000,26.2345,26.2834,25.546,25.7583,532607.07685707,0
+XSOE.US,D,20200312,000000,23.5313,23.636,22.5886,23.1773,342171.081783,0
+XSOE.US,D,20200313,000000,25.0815,25.235,23.6712,24.7196,907294.93813014,0
+XSOE.US,D,20200316,000000,22.1025,22.8164,21.4355,21.7886,492223.12019027,0
+XSOE.US,D,20200317,000000,22.3783,23.0756,21.906,22.9769,786137.95558936,0
+XSOE.US,D,20200318,000000,21.1685,21.7495,20.5583,21.1969,308255.51123784,0
+XSOE.US,D,20200319,000000,21.2732,21.4913,20.6541,21.2067,337958.34848848,0
+XSOE.US,D,20200320,000000,22.0253,22.3108,21.2927,21.3015,254026.79515167,0
+XSOE.US,D,20200323,000000,21.1402,21.1871,20.4624,20.9211,400051.17422712,0
+XSOE.US,D,20200324,000000,22.2071,22.4154,22.0066,22.2736,1052369.4071981,0
+XSOE.US,D,20200325,000000,22.7607,23.5235,22.6169,23.2174,358438.16284673,0
+XSOE.US,D,20200326,000000,23.371,24.2306,23.371,24.1709,423831.64467147,0
+XSOE.US,D,20200327,000000,22.8644,23.1695,22.7128,22.8086,582618.96961639,0
+XSOE.US,D,20200330,000000,22.8937,23.1324,22.7236,23.104,262693.57364787,0
+XSOE.US,D,20200331,000000,23.1793,23.5587,23.1568,23.2761,407738.38998155,0
+XSOE.US,D,20200401,000000,22.6267,22.7509,22.2453,22.2736,697763.60463976,0
+XSOE.US,D,20200402,000000,22.5602,23.0424,22.5602,22.9035,297818.77125309,0
+XSOE.US,D,20200403,000000,23.0277,23.0277,22.4076,22.5133,962671.9307915,0
+XSOE.US,D,20200406,000000,23.4287,23.7436,23.322,23.7318,361293.00540942,0
+XSOE.US,D,20200407,000000,24.6101,24.6101,23.8942,24.0174,760801.22784543,0
+XSOE.US,D,20200408,000000,24.0663,24.1896,23.8033,24.1798,538095.90023693,0
+XSOE.US,D,20200409,000000,24.4761,24.6101,24.1152,24.1709,1665696.339509,0
+XSOE.US,D,20200413,000000,24.2081,24.2746,23.9138,24.2364,1341052.0687458,0
+XSOE.US,D,20200414,000000,24.79,24.9807,24.5719,24.79,1067561.8322686,0
+XSOE.US,D,20200415,000000,24.2854,24.3724,24.1162,24.2463,1221220.2566782,0
+XSOE.US,D,20200416,000000,24.5631,24.6482,24.3539,24.4663,793268.92694761,0
+XSOE.US,D,20200417,000000,25.1705,25.1705,24.7812,24.9319,283492.41052746,0
+XSOE.US,D,20200420,000000,24.8096,24.9807,24.5719,24.6854,221146.00278468,0
+XSOE.US,D,20200421,000000,24.2081,24.3343,23.9616,24.0761,666487.12745217,0
+XSOE.US,D,20200422,000000,24.7802,24.79,24.6668,24.7333,787958.01997389,0
+XSOE.US,D,20200423,000000,24.971,25.0384,24.6101,24.6384,511514.78015818,0
+XSOE.US,D,20200424,000000,24.7137,24.7137,24.3343,24.5631,319549.11299464,0
+XSOE.US,D,20200427,000000,24.8477,25.058,24.7998,25.0199,328971.52496285,0
+XSOE.US,D,20200428,000000,25.411,25.411,25.0052,25.0199,334285.49946082,0
+XSOE.US,D,20200429,000000,25.5138,25.8013,25.4023,25.7338,213324.83847162,0
+XSOE.US,D,20200430,000000,25.592,25.6858,25.0854,25.2193,234080.73001179,0
+XSOE.US,D,20200501,000000,24.6101,24.6854,24.2561,24.3049,545328.09989522,0
+XSOE.US,D,20200504,000000,24.5719,24.6952,24.3626,24.657,421765.15583937,0
+XSOE.US,D,20200505,000000,24.9417,25.0032,24.8135,24.8477,97380.602128763,0
+XSOE.US,D,20200506,000000,25.0297,25.0297,24.7705,24.8096,410730.24862712,0
+XSOE.US,D,20200507,000000,25.058,25.0952,24.8869,25.0003,235549.05161639,0
+XSOE.US,D,20200508,000000,25.277,25.5724,25.277,25.5138,795470.38684643,0
+XSOE.US,D,20200511,000000,25.458,25.5568,25.3641,25.4198,325679.04894141,0
+XSOE.US,D,20200512,000000,25.5822,25.8394,25.3543,25.3543,400908.03599916,0
+XSOE.US,D,20200513,000000,25.6389,25.7631,25.2077,25.3641,379270.742493,0
+XSOE.US,D,20200514,000000,24.9319,25.4766,24.7754,25.4766,471452.91353696,0
+XSOE.US,D,20200515,000000,25.058,25.2193,24.971,25.1333,266763.15581103,0
+XSOE.US,D,20200518,000000,25.7152,26.1054,25.6956,26.0575,173626.98472731,0
+XSOE.US,D,20200519,000000,26.0301,26.1631,25.8678,25.8776,462313.73630724,0
+XSOE.US,D,20200520,000000,26.3548,26.4672,26.0614,26.2492,229673.72018185,0
+XSOE.US,D,20200521,000000,26.1054,26.1426,25.8208,25.9538,525080.3948714,0
+XSOE.US,D,20200522,000000,25.5626,25.5626,25.3055,25.411,269650.71863233,0
+XSOE.US,D,20200526,000000,26.1534,26.2922,25.9451,25.9451,146827.04791919,0
+XSOE.US,D,20200527,000000,26.0575,26.0575,25.7152,26.0213,365871.79659702,0
+XSOE.US,D,20200528,000000,26.1152,26.1914,25.8208,25.858,293871.89005967,0
+XSOE.US,D,20200529,000000,26.0771,26.4007,25.8776,26.3832,198167.17867598,0
+XSOE.US,D,20200601,000000,26.6502,26.926,26.5436,26.9172,199614.02761088,0
+XSOE.US,D,20200602,000000,27.2986,27.5636,27.2027,27.5636,152966.18643868,0
+XSOE.US,D,20200603,000000,28.0027,28.2775,27.9069,28.2217,513933.0117702,0
+XSOE.US,D,20200604,000000,27.9352,28.079,27.6917,27.8501,731839.70895366,0
+XSOE.US,D,20200605,000000,28.5475,28.6599,28.4467,28.567,185774.3807319,0
+XSOE.US,D,20200608,000000,28.4692,28.7167,28.2687,28.7167,283010.80922121,0
+XSOE.US,D,20200609,000000,28.3069,28.5475,28.2032,28.4399,426002.42932784,0
+XSOE.US,D,20200610,000000,28.6032,28.8438,28.5347,28.7167,237296.51792715,0
+XSOE.US,D,20200611,000000,27.9069,28.0506,27.3543,27.4013,1854366.4631269,0
+XSOE.US,D,20200612,000000,28.0604,28.213,27.6271,27.9929,248865.17435779,0
+XSOE.US,D,20200615,000000,27.2986,27.9069,27.2115,27.7543,402916.24187063,0
+XSOE.US,D,20200616,000000,28.4497,28.4985,27.8981,28.0702,423331.63821977,0
+XSOE.US,D,20200617,000000,28.2775,28.4027,28.2217,28.2971,193754.03379755,0
+XSOE.US,D,20200618,000000,28.2971,28.4311,28.2462,28.346,157232.09015343,0
+XSOE.US,D,20200619,000000,28.7842,28.7842,28.2649,28.3842,117912.56439916,0
+XSOE.US,D,20200622,000000,28.5944,28.7998,28.5572,28.7558,189553.5706,0
+XSOE.US,D,20200623,000000,29.2135,29.2555,29.0951,29.1381,181870.4448779,0
+XSOE.US,D,20200624,000000,29.0716,29.0903,28.566,28.7645,240164.6530949,0
+XSOE.US,D,20200625,000000,28.6599,28.8702,28.5758,28.8507,402958.16470195,0
+XSOE.US,D,20200626,000000,28.746,28.746,28.4301,28.5172,90151.469994715,0
+XSOE.US,D,20200629,000000,28.5367,28.6697,28.3734,28.6697,283288.9314193,0
+XSOE.US,D,20200630,000000,28.612,28.7108,28.478,28.5934,239227.01318445,0
+XSOE.US,D,20200701,000000,28.7558,29.0042,28.7558,28.9279,416131.13631199,0
+XSOE.US,D,20200702,000000,29.5881,29.7113,29.4834,29.5489,220068.2792671,0
+XSOE.US,D,20200706,000000,30.4858,30.7255,30.4858,30.7255,949757.65372601,0
+XSOE.US,D,20200707,000000,30.4007,30.5621,30.2452,30.255,536490.56254944,0
+XSOE.US,D,20200708,000000,30.7822,31.1264,30.7342,31.1264,503096.47112571,0
+XSOE.US,D,20200709,000000,31.4697,31.4991,30.9161,31.1646,513499.46834377,0
+XSOE.US,D,20200710,000000,30.9924,31.0306,30.792,31.011,229492.73625147,0
+XSOE.US,D,20200713,000000,31.2115,31.4237,30.6775,30.6961,356237.72545599,0
+XSOE.US,D,20200714,000000,30.4183,30.831,30.2746,30.8017,181045.28085638,0
+XSOE.US,D,20200715,000000,30.9924,31.0981,30.7538,30.9445,493771.1974252,0
+XSOE.US,D,20200716,000000,30.2844,30.4956,30.2071,30.4369,294731.81935596,0
+XSOE.US,D,20200717,000000,30.7538,30.7538,30.5817,30.7058,421691.53525753,0
+XSOE.US,D,20200720,000000,30.878,31.2115,30.8506,31.2018,217651.07016316,0
+XSOE.US,D,20200721,000000,31.7093,31.7954,31.5469,31.5469,163292.49555067,0
+XSOE.US,D,20200722,000000,31.4511,31.4511,31.1821,31.3553,357239.78337556,0
+XSOE.US,D,20200723,000000,31.4423,31.5371,31.0208,31.0981,216896.45919924,0
+XSOE.US,D,20200724,000000,30.8213,31.0883,30.6961,31.0883,271219.24602888,0
+XSOE.US,D,20200727,000000,31.2986,31.5656,31.1743,31.5469,180950.18760482,0
+XSOE.US,D,20200728,000000,31.5469,31.5753,31.3269,31.3357,207957.69355343,0
+XSOE.US,D,20200729,000000,31.633,31.9205,31.633,31.8482,344829.60279411,0
+XSOE.US,D,20200730,000000,31.4991,31.6046,31.2311,31.5567,119964.73811812,0
+XSOE.US,D,20200731,000000,31.6046,31.6946,31.145,31.4041,417460.39681754,0
+XSOE.US,D,20200803,000000,31.5371,31.6809,31.4991,31.6232,579776.39715067,0
+XSOE.US,D,20200804,000000,31.7582,32.034,31.7582,32.034,206394.27869728,0
+XSOE.US,D,20200805,000000,32.3607,32.5025,32.3029,32.3988,351091.44228335,0
+XSOE.US,D,20200806,000000,32.2735,32.5025,32.1875,32.5025,295089.69718437,0
+XSOE.US,D,20200807,000000,31.901,31.9577,31.6046,31.7484,313964.17385515,0
+XSOE.US,D,20200810,000000,31.7679,31.8325,31.5274,31.7386,148632.79719058,0
+XSOE.US,D,20200811,000000,31.9479,31.9675,31.6379,31.6624,1451074.9607904,0
+XSOE.US,D,20200812,000000,31.9107,32.121,31.8335,32.0624,646012.42563432,0
+XSOE.US,D,20200813,000000,31.9762,32.0193,31.7767,31.8531,191936.01442918,0
+XSOE.US,D,20200814,000000,31.8139,31.8462,31.7191,31.7954,324658.58587637,0
+XSOE.US,D,20200817,000000,32.0437,32.1689,31.9479,32.1592,222703.28259234,0
+XSOE.US,D,20200818,000000,32.2452,32.3088,32.0574,32.2277,176213.93017273,0
+XSOE.US,D,20200819,000000,32.1689,32.1689,31.8716,31.901,218593.82261402,0
+XSOE.US,D,20200820,000000,31.4139,31.7856,31.2986,31.7679,160436.63047989,0
+XSOE.US,D,20200821,000000,31.7679,32.0721,31.6809,32.0624,235374.2027345,0
+XSOE.US,D,20200824,000000,32.5797,32.6373,32.3704,32.4838,195347.10138805,0
+XSOE.US,D,20200825,000000,32.5797,32.8565,32.521,32.8467,178663.85953527,0
+XSOE.US,D,20200826,000000,32.8848,33.0374,32.833,33.0188,199237.74463699,0
+XSOE.US,D,20200827,000000,33.1538,33.1538,32.6755,32.8379,1458096.523784,0
+XSOE.US,D,20200828,000000,33.0374,33.2193,32.9611,33.2193,187178.28432738,0
+XSOE.US,D,20200831,000000,32.6178,32.6178,32.3127,32.4927,289435.22749536,0
+XSOE.US,D,20200901,000000,32.924,33.2193,32.8946,33.2193,737540.19150632,0
+XSOE.US,D,20200902,000000,33.2878,33.2878,32.8379,33.1352,668810.26581264,0
+XSOE.US,D,20200903,000000,32.8751,32.8751,32.1504,32.3508,230873.12216109,0
+XSOE.US,D,20200904,000000,32.4545,32.5983,31.8139,32.436,276425.85717832,0
+XSOE.US,D,20200908,000000,31.7093,31.9675,31.5714,31.6995,325893.77563845,0
+XSOE.US,D,20200909,000000,32.0624,32.2638,31.943,32.1875,524801.25016522,0
+XSOE.US,D,20200910,000000,32.2355,32.255,31.6624,31.6721,416351.99805752,0
+XSOE.US,D,20200911,000000,32.1592,32.2022,31.8432,32.0056,165770.03263141,0
+XSOE.US,D,20200914,000000,32.4457,32.5983,32.4272,32.57,158070.54678001,0
+XSOE.US,D,20200915,000000,32.9611,32.9796,32.8379,32.9044,475551.12592639,0
+XSOE.US,D,20200916,000000,33.0374,33.0951,32.8379,32.8467,232227.94536868,0
+XSOE.US,D,20200917,000000,32.4545,32.7313,32.4085,32.6658,355010.71575856,0
+XSOE.US,D,20200918,000000,32.7215,32.7215,32.3802,32.436,247480.69841586,0
+XSOE.US,D,20200921,000000,31.901,32.1405,31.6232,32.1405,233374.17692769,0
+XSOE.US,D,20200922,000000,32.0819,32.0819,31.6799,32.0242,639134.01377212,0
+XSOE.US,D,20200923,000000,31.9284,31.9949,31.5146,31.5636,368047.69379379,0
+XSOE.US,D,20200924,000000,31.1029,31.5636,31.0276,31.3816,303237.04157534,0
+XSOE.US,D,20200925,000000,31.1323,31.4668,30.9953,31.4668,199174.34913596,0
+XSOE.US,D,20200928,000000,31.8902,31.9,31.6702,31.8129,679990.36917243,0
+XSOE.US,D,20200929,000000,31.7748,31.8902,31.7337,31.8129,554515.33500475,0
+XSOE.US,D,20200930,000000,32.0242,32.4467,32.0242,32.3235,296882.15385071,0
+XSOE.US,D,20201001,000000,32.6677,32.6951,32.4467,32.6775,177073.85946901,0
+XSOE.US,D,20201002,000000,32.1689,32.5817,32.1689,32.3235,463685.9421522,0
+XSOE.US,D,20201005,000000,32.5425,32.7635,32.5132,32.7635,368345.24364542,0
+XSOE.US,D,20201006,000000,32.878,33.0804,32.6853,32.7821,1293982.9542441,0
+XSOE.US,D,20201007,000000,33.1479,33.2829,33.0511,33.2056,3365612.9569713,0
+XSOE.US,D,20201008,000000,33.3298,33.4844,33.2339,33.4071,2219577.7195034,0
+XSOE.US,D,20201009,000000,33.5694,33.809,33.5224,33.7514,1566251.2935643,0
+XSOE.US,D,20201012,000000,33.9059,34.1562,33.8482,34.079,1473689.7720222,0
+XSOE.US,D,20201013,000000,33.9625,34.0408,33.7992,33.9822,1048986.9504656,0
+XSOE.US,D,20201014,000000,34.0594,34.1465,33.809,33.8482,354879.83472417,0
+XSOE.US,D,20201015,000000,33.2438,33.5518,33.2144,33.4941,321191.26097304,0
+XSOE.US,D,20201016,000000,33.6379,33.7425,33.5518,33.6281,380931.29561685,0
+XSOE.US,D,20201019,000000,33.7425,33.8677,33.455,33.5224,693077.45010364,0
+XSOE.US,D,20201020,000000,33.7699,34.0985,33.7494,33.9244,1016158.3060107,0
+XSOE.US,D,20201021,000000,33.9724,34.165,33.9157,33.9528,760874.84842727,0
+XSOE.US,D,20201022,000000,33.9919,34.0115,33.677,33.8482,1818701.3812548,0
+XSOE.US,D,20201023,000000,33.8579,33.9724,33.6526,33.9625,456462.94506664,0
+XSOE.US,D,20201026,000000,33.6281,33.7992,33.3024,33.5889,712108.37051084,0
+XSOE.US,D,20201027,000000,33.7327,33.9528,33.6858,33.8862,588992.26248648,0
+XSOE.US,D,20201028,000000,33.3973,33.4266,33.056,33.0804,746850.12758561,0
+XSOE.US,D,20201029,000000,33.3024,33.5977,33.1773,33.4941,484317.08770647,0
+XSOE.US,D,20201030,000000,33.2536,33.2721,32.878,33.0609,811870.3939607,0
+XSOE.US,D,20201102,000000,33.4071,33.4844,33.2056,33.4844,402281.2643522,0
+XSOE.US,D,20201103,000000,33.5039,33.6184,33.2633,33.4844,479140.12929138,0
+XSOE.US,D,20201104,000000,34.0212,34.7117,33.9157,34.5787,1732053.0239462,0
+XSOE.US,D,20201105,000000,35.1724,35.3181,34.8858,35.2398,2927995.8583492,0
+XSOE.US,D,20201106,000000,35.1909,35.4804,35.0481,35.3836,312428.3667172,0
+XSOE.US,D,20201109,000000,36.3928,36.3928,35.4511,35.4999,505232.49050731,0
+XSOE.US,D,20201110,000000,35.0774,35.1166,34.6168,34.789,2270488.3968661,0
+XSOE.US,D,20201111,000000,34.5983,34.9533,34.5103,34.9053,930203.20918124,0
+XSOE.US,D,20201112,000000,35.0774,35.2104,34.6413,34.7215,1023709.5281903,0
+XSOE.US,D,20201113,000000,35.2985,35.3542,35.0677,35.3542,613668.45000996,0
+XSOE.US,D,20201116,000000,35.5762,35.8267,35.5762,35.7484,1196762.8858841,0
+XSOE.US,D,20201117,000000,35.4999,35.6633,35.3738,35.586,683408.61368786,0
+XSOE.US,D,20201118,000000,35.6829,35.7005,35.4774,35.4902,506938.03398675,0
+XSOE.US,D,20201119,000000,35.2985,35.6144,35.2251,35.5665,2376060.3112333,0
+XSOE.US,D,20201120,000000,35.7005,35.9029,35.6633,35.8267,658636.31040475,0
+XSOE.US,D,20201123,000000,36.1914,36.1914,35.807,35.9029,657467.58366795,0
+XSOE.US,D,20201124,000000,36.1914,36.3635,35.9518,36.3538,889196.54509299,0
+XSOE.US,D,20201125,000000,35.8843,36.0486,35.8257,36.0486,611587.64606472,0
+XSOE.US,D,20201127,000000,36.3635,36.4633,36.3146,36.4026,489760.92073076,0
+XSOE.US,D,20201130,000000,35.9225,35.9655,35.5205,35.5469,459366.86801723,0
+XSOE.US,D,20201201,000000,36.1043,36.3146,35.9606,36.1826,996306.31161432,0
+XSOE.US,D,20201202,000000,36.124,36.3146,36.0095,36.2393,616982.39870112,0
+XSOE.US,D,20201203,000000,36.6218,36.8339,36.6031,36.699,532605.0318409,0
+XSOE.US,D,20201204,000000,37.0256,37.1127,36.9679,37.1127,1607861.2374205,0
+XSOE.US,D,20201207,000000,37.1039,37.2271,37.0207,37.1224,2404789.7207906,0
+XSOE.US,D,20201208,000000,37.1127,37.1606,36.9738,37.1508,1952099.8305436,0
+XSOE.US,D,20201209,000000,37.3239,37.3239,36.7186,36.8828,722055.3291247,0
+XSOE.US,D,20201210,000000,36.8144,37.3239,36.7763,37.3044,538170.54332685,0
+XSOE.US,D,20201211,000000,37.0746,37.1508,36.9787,37.0549,449871.85797526,0
+XSOE.US,D,20201214,000000,37.0549,37.0843,36.7958,36.7958,450802.34032915,0
+XSOE.US,D,20201215,000000,36.9866,37.2075,36.8594,37.2075,403644.26762444,0
+XSOE.US,D,20201216,000000,37.2946,37.4481,37.2075,37.4012,627684.99078698,0
+XSOE.US,D,20201217,000000,37.6594,37.716,37.5244,37.6887,824730.47809789,0
+XSOE.US,D,20201218,000000,37.5625,37.6692,37.4109,37.5625,694424.09324657,0
+XSOE.US,D,20201221,000000,36.7156,37.2183,36.6188,37.053,540428.24117013,0
+XSOE.US,D,20201222,000000,37.0628,37.0921,36.7548,36.831,942204.38653022,0
+XSOE.US,D,20201223,000000,37.187,37.3132,37.1411,37.2847,646022.65071513,0
+XSOE.US,D,20201224,000000,37.0921,37.1664,36.7978,37.053,272998.41009016,0
+XSOE.US,D,20201228,000000,37.1391,37.1674,36.9894,37.0921,412170.96251352,0
+XSOE.US,D,20201229,000000,37.4002,37.6594,37.366,37.631,399177.95232578,0
+XSOE.US,D,20201230,000000,38.1513,38.3919,38.1318,38.3156,498119.92429452,0
+XSOE.US,D,20201231,000000,38.4789,38.4789,37.988,38.2285,362772.57460291,0
+XSOE.US,D,20210104,000000,38.9405,39.0569,38.3723,38.5464,1119996.0466723,0
+XSOE.US,D,20210105,000000,38.7694,39.5009,38.7694,39.5009,794425.38358744,0
+XSOE.US,D,20210106,000000,39.0951,39.5107,38.9601,39.0569,2769866.0061005,0
+XSOE.US,D,20210107,000000,39.2877,39.4041,39.0627,39.3845,962533.89220054,0
+XSOE.US,D,20210108,000000,40.1356,40.5708,39.9625,40.5708,1328740.0489401,0
+XSOE.US,D,20210111,000000,40.031,40.165,39.9528,40.0212,1327577.4572517,0
+XSOE.US,D,20210112,000000,40.1551,40.3674,40.0858,40.3088,800457.15875841,0
+XSOE.US,D,20210113,000000,40.3772,40.6099,40.165,40.4642,593400.29482451,0
+XSOE.US,D,20210114,000000,40.8877,41.0617,40.7429,40.8114,1132896.0086246,0
+XSOE.US,D,20210115,000000,40.3869,40.4163,40.0886,40.1845,734683.30392746,0
+XSOE.US,D,20210119,000000,41.0911,41.1782,40.8397,40.8779,1161866.7300891,0
+XSOE.US,D,20210120,000000,41.6877,41.8422,41.5351,41.7542,1757707.7517034,0
+XSOE.US,D,20210121,000000,41.9185,41.9723,41.6906,41.8911,1496425.2392076,0
+XSOE.US,D,20210122,000000,41.4178,41.6877,41.274,41.6007,1014683.8493576,0
+XSOE.US,D,20210125,000000,42.1796,42.2569,41.6192,42.0163,965130.04021869,0
+XSOE.US,D,20210126,000000,41.6877,41.7258,41.452,41.6877,1347209.6124108,0
+XSOE.US,D,20210127,000000,40.83,40.9269,40.4388,40.5414,1187436.5896756,0
+XSOE.US,D,20210128,000000,40.3674,40.8877,40.2334,40.7821,710724.91707699,0
+XSOE.US,D,20210129,000000,40.031,40.1346,39.5205,39.7141,900630.23045691,0
+XSOE.US,D,20210201,000000,40.6754,40.9757,40.474,40.8877,703453.86211161,0
+XSOE.US,D,20210202,000000,41.5155,41.5625,41.3327,41.4765,1169668.4667486,0
+XSOE.US,D,20210203,000000,41.8031,41.8716,41.5918,41.7445,702835.24472248,0
+XSOE.US,D,20210204,000000,41.7445,41.764,41.4471,41.764,1174265.6630817,0
+XSOE.US,D,20210205,000000,41.987,42.1405,41.8031,42.1209,697423.10944872,0
+XSOE.US,D,20210208,000000,41.9968,42.251,41.987,42.2188,755730.61027078,0
+XSOE.US,D,20210209,000000,42.1894,42.7039,42.1698,42.6412,713846.63424888,0
+XSOE.US,D,20210210,000000,43.143,43.2202,42.5845,42.8153,1573132.7729507,0
+XSOE.US,D,20210211,000000,43.2398,43.4813,43.1625,43.2985,887497.13666205,0
+XSOE.US,D,20210212,000000,43.1625,43.499,43.053,43.361,862786.18386381,0
+XSOE.US,D,20210216,000000,43.6055,43.7316,43.2985,43.4118,770749.20896737,0
+XSOE.US,D,20210217,000000,43.3943,43.4608,43.1048,43.404,1107752.534908,0
+XSOE.US,D,20210218,000000,42.6892,42.738,42.3019,42.7185,818846.96659871,0
+XSOE.US,D,20210219,000000,43.0168,43.1908,42.873,43.007,621569.36995335,0
+XSOE.US,D,20210222,000000,41.8226,42.0681,41.6388,41.6388,848260.43406235,0
+XSOE.US,D,20210223,000000,41.3689,41.8813,40.7919,41.7542,749158.95083294,0
+XSOE.US,D,20210224,000000,41.1107,41.5155,40.83,41.5155,773634.7267725,0
+XSOE.US,D,20210225,000000,41.5058,41.5908,40.4359,40.5121,582355.16253145,0
+XSOE.US,D,20210226,000000,40.2706,40.2901,39.7151,40.0114,728776.2747424,0
+XSOE.US,D,20210301,000000,40.9269,41.2838,40.7919,41.1957,811814.15601624,0
+XSOE.US,D,20210302,000000,40.9464,40.9757,40.6471,40.7625,1318964.8716839,0
+XSOE.US,D,20210303,000000,41.0814,41.1537,40.4926,40.6657,2590127.4905719,0
+XSOE.US,D,20210304,000000,40.5219,40.6383,39.4618,39.7043,3279539.2492045,0
+XSOE.US,D,20210305,000000,40.2423,40.2423,39.276,40.0886,1519013.4652293,0
+XSOE.US,D,20210308,000000,39.3464,39.3552,38.7596,38.8076,13793134.008868,0
+XSOE.US,D,20210309,000000,39.4041,39.9821,39.3747,39.7796,1500499.9339111,0
+XSOE.US,D,20210310,000000,39.9821,40.0886,39.3943,39.6065,1074376.8486297,0
+XSOE.US,D,20210311,000000,40.5219,40.8877,40.3283,40.8877,1421960.0656865,0
+XSOE.US,D,20210312,000000,40.0603,40.0886,39.7415,40.031,1375850.063765,0
+XSOE.US,D,20210315,000000,39.7415,40.0603,39.6555,40.0603,992028.13780261,0
+XSOE.US,D,20210316,000000,40.1454,40.3088,40.031,40.2129,749550.57142804,0
+XSOE.US,D,20210317,000000,39.6652,40.3478,39.539,40.2031,688472.07370594,0
+XSOE.US,D,20210318,000000,39.896,39.9528,39.4325,39.4814,550587.88146488,0
+XSOE.US,D,20210319,000000,39.5967,39.9625,39.452,39.9243,520225.52650188,0
+XSOE.US,D,20210322,000000,39.7796,39.9625,39.5967,39.8765,1519753.7610801,0
+XSOE.US,D,20210323,000000,39.4422,39.4804,39.0774,39.1342,1307607.874426,0
+XSOE.US,D,20210324,000000,38.9122,38.9307,38.1318,38.1796,1895561.2687021,0
+XSOE.US,D,20210325,000000,38.0643,38.3723,37.988,38.2481,771752.28939502,0
+XSOE.US,D,20210326,000000,38.6246,39.2222,38.3538,39.2222,1251489.5634059,0
+XSOE.US,D,20210329,000000,38.8456,39.0384,38.7068,38.8936,593164.09545776,0
+XSOE.US,D,20210330,000000,38.9131,39.1537,38.7791,39.096,638383.49284052,0
+XSOE.US,D,20210331,000000,39.0384,39.3082,38.9131,39.2407,583295.86996615,0
+XSOE.US,D,20210401,000000,39.897,39.9733,39.6515,39.7425,866190.11326611,0
+XSOE.US,D,20210405,000000,39.897,39.9156,39.7112,39.8481,500375.57712164,0
+XSOE.US,D,20210406,000000,39.8285,40.1914,39.7337,40.0808,819307.09523524,0
+XSOE.US,D,20210407,000000,39.4627,39.589,39.2838,39.3855,641188.23250724,0
+XSOE.US,D,20210408,000000,39.81,39.9332,39.719,39.7904,509041.33310977,0
+XSOE.US,D,20210409,000000,39.4139,39.4139,39.2437,39.405,557705.56021808,0
+XSOE.US,D,20210412,000000,39.1449,39.1929,39.0286,39.1645,1104448.8112977,0
+XSOE.US,D,20210413,000000,39.2026,39.4922,39.1352,39.2505,7958742.7753849,0
+XSOE.US,D,20210414,000000,39.6467,39.6955,39.3757,39.3757,861544.85905324,0
+XSOE.US,D,20210415,000000,39.7337,39.8383,39.6467,39.8002,534514.0544285,0
+XSOE.US,D,20210416,000000,39.9351,39.9899,39.7523,39.897,965609.59650878,0
+XSOE.US,D,20210419,000000,39.8285,39.9058,39.6212,39.762,660931.84104704,0
+XSOE.US,D,20210420,000000,39.7425,39.762,39.2789,39.4139,1000388.1638745,0
+XSOE.US,D,20210421,000000,39.2124,39.6662,39.1156,39.6467,461289.18320988,0
+XSOE.US,D,20210422,000000,39.627,39.762,39.3757,39.5215,369821.74531467,0
+XSOE.US,D,20210423,000000,39.9253,40.1865,39.9058,40.1376,1030119.6313513,0
+XSOE.US,D,20210426,000000,40.0808,40.297,40.0564,40.254,636644.20659441,0
+XSOE.US,D,20210427,000000,40.3204,40.3694,40.1278,40.2148,8189527.961851,0
+XSOE.US,D,20210428,000000,40.3791,40.6676,40.2921,40.4662,910115.01541808,0
+XSOE.US,D,20210429,000000,40.6021,40.6314,40.0808,40.3889,524702.06688135,0
+XSOE.US,D,20210430,000000,39.9253,39.9831,39.6075,39.7053,1371785.5941422,0
+XSOE.US,D,20210503,000000,39.6368,39.897,39.5498,39.6564,2920770.8162475,0
+XSOE.US,D,20210504,000000,39.366,39.4139,38.9317,39.2407,1482802.3640419,0
+XSOE.US,D,20210505,000000,39.3855,39.5117,39.3493,39.4139,1326911.8044909,0
+XSOE.US,D,20210506,000000,39.5694,39.7425,39.4139,39.7425,585857.25270954,0
+XSOE.US,D,20210507,000000,39.8872,40.2726,39.8775,40.0995,339684.34212953,0
+XSOE.US,D,20210510,000000,39.8481,39.8481,39.232,39.2701,588120.06309322,0
+XSOE.US,D,20210511,000000,38.4789,39.1449,38.2491,39.1254,1259637.9303049,0
+XSOE.US,D,20210512,000000,38.4887,38.6149,37.8833,37.9293,1316806.3571245,0
+XSOE.US,D,20210513,000000,38.1023,38.2285,37.627,37.8628,678074.18902827,0
+XSOE.US,D,20210514,000000,38.2765,38.6432,38.1992,38.6334,1455124.092792,0
+XSOE.US,D,20210517,000000,38.2765,38.4887,38.209,38.4691,716657.50896408,0
+XSOE.US,D,20210518,000000,39.0481,39.2789,38.9806,39.1059,765509.87755933,0
+XSOE.US,D,20210519,000000,38.6149,39.0862,38.5758,38.9806,1143118.0219123,0
+XSOE.US,D,20210520,000000,39.0579,39.318,38.9806,39.2789,363538.43315573,0
+XSOE.US,D,20210521,000000,39.2505,39.2505,38.7449,38.7889,790243.32553536,0
+XSOE.US,D,20210524,000000,38.9229,39.2114,38.8838,39.1156,441825.74188434,0
+XSOE.US,D,20210525,000000,39.6173,39.7053,39.4922,39.54,440368.66786863,0
+XSOE.US,D,20210526,000000,39.6955,39.8285,39.6564,39.8002,525529.27591903,0
+XSOE.US,D,20210527,000000,39.81,39.8677,39.6818,39.81,1359409.1563275,0
+XSOE.US,D,20210528,000000,39.897,40.1523,39.897,40.0995,417791.68943585,0
+XSOE.US,D,20210601,000000,41.0539,41.0921,40.8407,41.006,2742180.5772941,0
+XSOE.US,D,20210602,000000,40.8897,41.0589,40.8134,41.0246,1337354.6795241,0
+XSOE.US,D,20210603,000000,40.5728,40.6774,40.4476,40.5239,803339.6090393,0
+XSOE.US,D,20210604,000000,40.8309,40.963,40.7742,40.9484,431604.75110472,0
+XSOE.US,D,20210607,000000,40.7449,40.8309,40.5356,40.8134,8679378.863293,0
+XSOE.US,D,20210608,000000,40.7068,40.7244,40.4662,40.5532,433002.51965171,0
+XSOE.US,D,20210609,000000,40.5532,40.6501,40.4281,40.4476,624360.81701501,0
+XSOE.US,D,20210610,000000,40.5532,40.8407,40.5434,40.7938,1003453.6431019,0
+XSOE.US,D,20210611,000000,40.7449,40.7449,40.5239,40.6676,290902.52659188,0
+XSOE.US,D,20210614,000000,40.7166,40.8407,40.6314,40.8036,262589.27782359,0
+XSOE.US,D,20210615,000000,40.7351,40.7351,40.4711,40.5336,413974.66676875,0
+XSOE.US,D,20210616,000000,40.4476,40.5532,39.8197,39.9831,634711.66632095,0
+XSOE.US,D,20210617,000000,40.1473,40.3498,40.0808,40.2441,470908.93923776,0
+XSOE.US,D,20210618,000000,40.0995,40.1376,39.8872,39.9635,298570.31469277,0
+XSOE.US,D,20210621,000000,39.945,40.1571,39.762,40.1571,394941.70134539,0
+XSOE.US,D,20210622,000000,39.7151,39.9586,39.6173,39.9253,1237915.768628,0
+XSOE.US,D,20210623,000000,40.2051,40.4378,40.1718,40.1767,2040574.3872852,0
+XSOE.US,D,20210624,000000,40.4291,40.6041,40.3899,40.5846,429795.93430908,0
+XSOE.US,D,20210625,000000,40.9131,40.9709,40.7576,40.9034,443423.92201525,0
+XSOE.US,D,20210628,000000,40.9327,41.0589,40.8887,40.9914,840719.43696355,0
+XSOE.US,D,20210629,000000,40.7479,41.0295,40.6559,41.0295,849814.64634577,0
+XSOE.US,D,20210630,000000,40.7097,40.874,40.7097,40.7869,796882.47050655,0
+XSOE.US,D,20210701,000000,40.7479,40.8349,40.3508,40.5356,1324739.9973265,0
+XSOE.US,D,20210702,000000,40.3899,40.4779,40.2441,40.4681,489191.38372953,0
+XSOE.US,D,20210706,000000,39.9821,39.9821,39.5762,39.7317,761551.74877702,0
+XSOE.US,D,20210707,000000,39.944,39.9674,39.5469,39.6926,1153382.9805395,0
+XSOE.US,D,20210708,000000,38.8388,38.9836,38.6941,38.8681,771699.1189748,0
+XSOE.US,D,20210709,000000,39.3425,39.5811,39.2457,39.5567,733304.96303402,0
+XSOE.US,D,20210712,000000,39.4109,39.6143,39.3474,39.5762,453435.29863823,0
+XSOE.US,D,20210713,000000,39.6926,39.9048,39.6495,39.6535,404339.57311965,0
+XSOE.US,D,20210714,000000,40.031,40.0505,39.7503,39.856,844311.50785278,0
+XSOE.US,D,20210715,000000,40.0408,40.1473,39.8461,39.9723,986502.50413183,0
+XSOE.US,D,20210716,000000,40.031,40.031,39.537,39.6143,1276243.4615435,0
+XSOE.US,D,20210719,000000,38.9347,38.9826,38.6451,38.8192,1868249.0553452,0
+XSOE.US,D,20210720,000000,38.7616,39.1097,38.6256,39.0422,479931.55054623,0
+XSOE.US,D,20210721,000000,38.8388,39.3132,38.7713,39.3132,277980.06946174,0
+XSOE.US,D,20210722,000000,39.4109,39.4295,39.2075,39.4012,412289.57345094,0
+XSOE.US,D,20210723,000000,38.8965,38.8965,38.519,38.6549,2886212.0881192,0
+XSOE.US,D,20210726,000000,37.8403,38.0046,37.6848,37.7825,1802342.2744637,0
+XSOE.US,D,20210727,000000,36.8711,37.0061,36.4046,36.8711,5968915.4641695,0
+XSOE.US,D,20210728,000000,37.4422,38.034,37.365,37.9567,1006716.466389,0
+XSOE.US,D,20210729,000000,38.3156,38.3303,38.0623,38.208,1007762.492156,0
+XSOE.US,D,20210730,000000,37.763,38.032,37.7435,37.8403,794720.88842291,0
+XSOE.US,D,20210802,000000,38.1112,38.3058,38.0525,38.0818,652445.02397312,0
+XSOE.US,D,20210803,000000,38.0427,38.2373,37.8697,38.2373,2858788.4213816,0
+XSOE.US,D,20210804,000000,38.5376,38.7322,38.3919,38.5093,1012335.1482952,0
+XSOE.US,D,20210805,000000,38.3919,38.5571,38.3625,38.3919,926422.99680506,0
+XSOE.US,D,20210806,000000,38.1983,38.1983,37.894,38.0046,1364173.0214778,0
+XSOE.US,D,20210809,000000,38.1503,38.2618,38.0868,38.121,1502443.7217735,0
+XSOE.US,D,20210810,000000,38.2765,38.2863,38.0623,38.1405,657293.75729414,0
+XSOE.US,D,20210811,000000,38.3058,38.3058,38.0046,38.1885,881538.98207292,0
+XSOE.US,D,20210812,000000,37.8794,37.8794,37.5977,37.8022,1357134.0758468,0
+XSOE.US,D,20210813,000000,37.6075,37.627,37.4041,37.627,730337.64458238,0
+XSOE.US,D,20210816,000000,37.2779,37.2779,37.0843,37.2584,484065.5507185,0
+XSOE.US,D,20210817,000000,36.4828,36.6667,36.3127,36.4535,1128663.8476766,0
+XSOE.US,D,20210818,000000,36.7351,36.9004,36.521,36.521,440516.93154041,0
+XSOE.US,D,20210819,000000,35.8042,36.0467,35.6965,35.9107,589254.02455527,0
+XSOE.US,D,20210820,000000,35.6389,35.939,35.5812,35.901,2048751.3844105,0
+XSOE.US,D,20210823,000000,36.2403,36.5024,36.1533,36.4535,464977.36985876,0
+XSOE.US,D,20210824,000000,37.0549,37.3836,37.0549,37.3064,1654402.7377523,0
+XSOE.US,D,20210825,000000,37.2682,37.3944,37.1704,37.3944,6131438.0111349,0
+XSOE.US,D,20210826,000000,37.0941,37.1479,36.9484,36.9484,637084.9075774,0
+XSOE.US,D,20210827,000000,37.1801,37.4139,37.0843,37.3747,451975.15709828,0
+XSOE.US,D,20210830,000000,37.452,37.5489,37.2877,37.4618,262556.557565,0
+XSOE.US,D,20210831,000000,38.1112,38.1503,38.0046,38.0916,516246.94755795,0
+XSOE.US,D,20210901,000000,38.3058,38.7566,38.3058,38.5669,1081602.9132395,0
+XSOE.US,D,20210902,000000,38.5669,38.6158,38.3449,38.4213,517580.29809582,0
+XSOE.US,D,20210903,000000,38.431,38.6941,38.4231,38.6061,754891.13113612,0
+XSOE.US,D,20210907,000000,38.7126,38.9719,38.6941,38.8291,384174.6912504,0
+XSOE.US,D,20210908,000000,38.5865,38.5865,38.1698,38.2569,562737.32248564,0
+XSOE.US,D,20210909,000000,37.986,38.1885,37.9469,38.0818,353545.46167821,0
+XSOE.US,D,20210910,000000,38.3821,38.431,38.034,38.0623,962588.08512884,0
+XSOE.US,D,20210913,000000,38.0623,38.209,37.9273,38.1112,352476.94073336,0
+XSOE.US,D,20210914,000000,38.0427,38.0818,37.7532,37.8022,231373.12861279,0
+XSOE.US,D,20210915,000000,37.6555,37.7924,37.4902,37.7728,465457.94865692,0
+XSOE.US,D,20210916,000000,37.2486,37.4139,37.1224,37.365,230383.3407902,0
+XSOE.US,D,20210917,000000,37.4139,37.4422,37.1429,37.2486,369842.1954763,0
+XSOE.US,D,20210920,000000,36.3078,36.5121,35.8432,36.1826,1630402.4280704,0
+XSOE.US,D,20210921,000000,36.4438,36.5483,36.298,36.4438,1318779.7977211,0
+XSOE.US,D,20210922,000000,36.7929,37.187,36.7733,36.9386,919341.10583471,0
+XSOE.US,D,20210923,000000,37.1127,37.2447,37.0452,37.1997,478863.02960139,0
+XSOE.US,D,20210924,000000,36.8104,36.9083,36.7616,36.7909,373161.25670785,0
+XSOE.US,D,20210927,000000,36.8301,37.1411,36.7224,37.0539,775786.08377534,0
+XSOE.US,D,20210928,000000,36.7811,36.8398,36.3713,36.4691,891474.6930979,0
+XSOE.US,D,20210929,000000,36.3909,36.4887,36.0985,36.0985,1092636.7979437,0
+XSOE.US,D,20210930,000000,36.5083,36.6638,36.3323,36.3811,838398.34361923,0
+XSOE.US,D,20211001,000000,36.3616,36.4691,36.031,36.3518,844734.82619839,0
+XSOE.US,D,20211004,000000,36.0692,36.0887,35.5234,35.7572,507192.63849896,0
+XSOE.US,D,20211005,000000,35.7865,36.0985,35.7767,35.9625,1692676.2377394,0
+XSOE.US,D,20211006,000000,35.3484,35.7865,35.2994,35.767,1221057.6778933,0
+XSOE.US,D,20211007,000000,36.3127,36.7616,36.3127,36.5855,605436.23744826,0
+XSOE.US,D,20211008,000000,36.6736,36.8056,36.6051,36.7323,508947.2623663,0
+XSOE.US,D,20211011,000000,36.9181,37.0344,36.6246,36.6246,370818.69069384,0
+XSOE.US,D,20211012,000000,36.5953,36.6931,36.4007,36.4105,418692.51905538,0
+XSOE.US,D,20211013,000000,36.8398,37.1127,36.7518,37.0344,435784.76414064,0
+XSOE.US,D,20211014,000000,37.2095,37.2486,36.9953,37.1411,961522.63170824,0
+XSOE.US,D,20211015,000000,37.3757,37.6633,37.3269,37.5997,697524.33774876,0
+XSOE.US,D,20211018,000000,37.2975,37.6114,37.2975,37.5019,1283416.355733,0
+XSOE.US,D,20211019,000000,37.8148,38.0623,37.7464,38.029,772451.68492256,0
+XSOE.US,D,20211020,000000,38.1356,38.1356,37.9361,37.9997,5303583.770849,0
+XSOE.US,D,20211021,000000,37.7757,37.8403,37.673,37.766,1129560.5872637,0
+XSOE.US,D,20211022,000000,37.854,37.9997,37.5802,37.6877,1676074.7965331,0
+XSOE.US,D,20211025,000000,37.8931,37.9782,37.6877,37.8735,918467.88393336,0
+XSOE.US,D,20211026,000000,38.0672,38.1258,37.6975,37.7268,336687.37094355,0
+XSOE.US,D,20211027,000000,37.5215,37.722,37.4344,37.4344,673363.4942982,0
+XSOE.US,D,20211028,000000,37.2877,37.4824,37.2202,37.4824,1077828.8359118,0
+XSOE.US,D,20211029,000000,37.0539,37.0931,36.8154,36.9953,333536.0010373,0
+XSOE.US,D,20211101,000000,36.9856,37.3366,36.9767,37.3072,822928.81885883,0
+XSOE.US,D,20211102,000000,37.1029,37.1029,36.9669,37.0344,999843.16706718,0
+XSOE.US,D,20211103,000000,36.9953,37.2584,36.8398,37.2192,1055748.7964065,0
+XSOE.US,D,20211104,000000,37.2584,37.3161,37.0051,37.1322,1266278.0977842,0
+XSOE.US,D,20211105,000000,37.2975,37.2975,37.0099,37.1606,806618.79245569,0
+XSOE.US,D,20211108,000000,37.3855,37.5019,37.3669,37.4627,320207.60819893,0
+XSOE.US,D,20211109,000000,37.5508,37.6388,37.2975,37.3757,535515.08983999,0
+XSOE.US,D,20211110,000000,37.4247,37.5899,37.0667,37.1704,2199499.7508211,0
+XSOE.US,D,20211111,000000,37.5997,37.8588,37.5997,37.7464,1293039.1792852,0
+XSOE.US,D,20211112,000000,37.7855,37.9263,37.7268,37.8735,778310.6562278,0
+XSOE.US,D,20211115,000000,38.0193,38.0193,37.7855,37.8148,371298.24698391,0
+XSOE.US,D,20211116,000000,37.8638,37.9117,37.6975,37.8247,336647.49312838,0
+XSOE.US,D,20211117,000000,37.8638,37.8638,37.5215,37.6192,661772.34268977,0
+XSOE.US,D,20211118,000000,37.2584,37.3171,37.0149,37.1997,841918.83894279,0
+XSOE.US,D,20211119,000000,37.2486,37.3757,37.1322,37.1411,356524.02771873,0
+XSOE.US,D,20211122,000000,37.1508,37.2486,36.8301,36.8301,942580.6695041,0
+XSOE.US,D,20211123,000000,36.8691,36.9669,36.6296,36.7713,672868.60038691,0
+XSOE.US,D,20211124,000000,36.5268,36.7029,36.43,36.6931,785719.74978415,0
+XSOE.US,D,20211126,000000,35.7279,35.767,35.3191,35.5039,296761.49789713,0
+XSOE.US,D,20211129,000000,35.8843,35.8843,35.5626,35.6985,555746.43473451,0
+XSOE.US,D,20211130,000000,35.7279,35.9283,35.3288,35.6692,519219.37854998,0
+XSOE.US,D,20211201,000000,36.1865,36.43,35.6398,35.6398,2442103.0856896,0
+XSOE.US,D,20211202,000000,36.0505,36.3323,35.8745,36.0692,959081.90491842,0
+XSOE.US,D,20211203,000000,36.0017,36.0692,35.3572,35.5332,696795.28948687,0
+XSOE.US,D,20211206,000000,35.455,35.7611,35.2897,35.7279,406245.528183,0
+XSOE.US,D,20211207,000000,36.2158,36.3616,36.1963,36.3616,534476.22162949,0
+XSOE.US,D,20211208,000000,36.4105,36.6833,36.3323,36.6149,493725.18456155,0
+XSOE.US,D,20211209,000000,36.4593,36.5758,36.342,36.4203,402761.84315036,0
+XSOE.US,D,20211210,000000,36.4007,36.4985,36.3078,36.4203,862742.21601632,0
+XSOE.US,D,20211213,000000,36.0887,36.1278,35.718,35.767,738856.15940682,0
+XSOE.US,D,20211214,000000,35.5527,35.7963,35.5509,35.7082,512415.60977771,0
+XSOE.US,D,20211215,000000,35.5039,35.6692,35.1049,35.6398,908021.94137587,0
+XSOE.US,D,20211216,000000,35.9235,36.0212,35.5332,35.6692,1057416.5070869,0
+XSOE.US,D,20211217,000000,35.2701,35.543,35.2114,35.3767,1024575.5925351,0
+XSOE.US,D,20211220,000000,34.8603,34.8897,34.6266,34.8016,803035.92413918,0
+XSOE.US,D,20211221,000000,35.1528,35.4844,35.1342,35.4647,928592.75895335,0
+XSOE.US,D,20211222,000000,35.4061,35.6789,35.3386,35.6789,1516619.7738112,0
+XSOE.US,D,20211223,000000,35.6692,35.8794,35.5674,35.7963,1210141.3816185,0
+XSOE.US,D,20211227,000000,35.7767,36.0163,35.7767,35.943,650158.69590356,0
+XSOE.US,D,20211228,000000,35.9723,36.0115,35.8257,35.8257,1050546.2752894,0
+XSOE.US,D,20211229,000000,35.767,35.811,35.5185,35.6692,1257414.9977364,0
+XSOE.US,D,20211230,000000,35.6887,36.166,35.6789,36.0887,1322486.3895155,0
+XSOE.US,D,20211231,000000,36.0505,36.2843,35.9137,35.9625,737378.63522949,0
+XSOE.US,D,20220103,000000,36.0408,36.1758,35.8647,36.1083,631415.10026718,0
+XSOE.US,D,20220104,000000,36.0985,36.1083,35.855,35.943,502896.05954178,0
+XSOE.US,D,20220105,000000,35.8257,36.0212,35.2692,35.2692,735227.27822666,0
+XSOE.US,D,20220106,000000,35.3865,35.6017,35.2154,35.4061,1583281.1656566,0
+XSOE.US,D,20220107,000000,35.6202,35.8012,35.4354,35.7279,1467068.0096884,0
+XSOE.US,D,20220110,000000,35.7082,35.806,35.4159,35.7082,591906.41051789,0
+XSOE.US,D,20220111,000000,35.9723,36.5768,35.9332,36.5278,1828410.0954858,0
+XSOE.US,D,20220112,000000,37.0256,37.1889,36.8994,37.1527,751105.80621954,0
+XSOE.US,D,20220113,000000,36.9679,36.9679,36.4701,36.4897,686640.76173252,0
+XSOE.US,D,20220114,000000,36.343,36.5474,36.2648,36.4897,453160.24396438,0
+XSOE.US,D,20220118,000000,35.8354,35.9528,35.718,35.7767,558238.28692838,0
+XSOE.US,D,20220119,000000,35.9919,36.0603,35.8354,35.855,986975.92537342,0
+XSOE.US,D,20220120,000000,36.4408,36.6276,35.9919,36.0017,2379890.6265055,0
+XSOE.US,D,20220121,000000,35.9235,35.9625,35.4159,35.4844,511948.3235846,0
+XSOE.US,D,20220124,000000,34.8203,34.8985,34.0202,34.8398,984976.92207469,0
+XSOE.US,D,20220125,000000,34.655,35.0061,34.4398,34.7616,692870.90347124,0
+XSOE.US,D,20220126,000000,35.0061,35.0354,34.206,34.342,1422598.1107291,0
+XSOE.US,D,20220127,000000,34.2442,34.2735,33.7954,33.7954,2618886.5528636,0
+XSOE.US,D,20220128,000000,33.8932,34.079,33.5509,34.0692,757421.83863707,0
+XSOE.US,D,20220131,000000,34.5278,35.3181,34.5083,35.2789,1196680.0627295,0
+XSOE.US,D,20220201,000000,35.455,35.5332,35.1234,35.5332,847305.41151452,0
+XSOE.US,D,20220202,000000,35.6985,35.6985,35.2731,35.5039,741341.8765522,0
+XSOE.US,D,20220203,000000,34.9474,35.2203,34.9181,35.0159,669144.62595519,0
+XSOE.US,D,20220204,000000,34.8789,35.2496,34.7909,35.1234,511735.64190372,0
+XSOE.US,D,20220207,000000,34.8985,35.1421,34.8594,34.9768,712599.17438982,0
+XSOE.US,D,20220208,000000,34.8594,35.2544,34.8008,35.2203,541331.11580582,0
+XSOE.US,D,20220209,000000,35.5919,35.8745,35.5772,35.8647,446626.41732555,0
+XSOE.US,D,20220210,000000,35.455,35.9723,35.4452,35.5332,677844.12471,0
+XSOE.US,D,20220211,000000,35.4354,35.5919,34.7909,34.8985,865632.84636185,0
+XSOE.US,D,20220214,000000,34.7323,34.7909,34.4203,34.6452,689371.88081739,0
+XSOE.US,D,20220215,000000,35.2301,35.5577,35.1909,35.5137,812059.55795572,0
+XSOE.US,D,20220216,000000,35.4452,35.9137,35.4452,35.767,1044894.8731246,0
+XSOE.US,D,20220217,000000,35.6202,35.718,35.3181,35.3767,825854.21447912,0
+XSOE.US,D,20220218,000000,35.2104,35.2594,34.9278,34.9866,499316.25874952,0
+XSOE.US,D,20220222,000000,34.4105,34.7126,34.211,34.4007,1040425.4903017,0
+XSOE.US,D,20220223,000000,34.7323,34.7323,33.9909,34.0497,538612.26681793,0
+XSOE.US,D,20220224,000000,32.1562,33.3366,31.9127,33.3073,1638814.6020544,0
+XSOE.US,D,20220225,000000,33.5518,33.9909,33.3758,33.9909,487620.81131681,0
+XSOE.US,D,20220228,000000,33.1029,33.4394,32.966,33.3954,1349806.7829369,0
+XSOE.US,D,20220301,000000,33.1714,33.3562,32.6491,32.8301,759041.49143769,0
+XSOE.US,D,20220302,000000,32.7713,32.966,32.478,32.8398,1070588.4561889,0
+XSOE.US,D,20220303,000000,32.7127,32.7763,32.2442,32.2834,618453.78782995,0
+XSOE.US,D,20220304,000000,31.6682,31.7856,31.3366,31.4824,1248135.7368995,0
+XSOE.US,D,20220307,000000,30.9856,30.9856,30.165,30.2042,1124632.0983124,0
+XSOE.US,D,20220308,000000,30.3313,30.7411,30.0389,30.3215,1345614.4998041,0
+XSOE.US,D,20220309,000000,30.8585,31.4149,30.8585,31.3464,2003370.4307509,0
+XSOE.US,D,20220310,000000,30.8193,30.9073,30.5387,30.6922,853451.70759058,0
+XSOE.US,D,20220311,000000,30.9269,30.9465,30.0487,30.0682,782066.32841004,0
+XSOE.US,D,20220314,000000,29.7651,30.0096,29.3063,29.4041,1226981.0672076,0
+XSOE.US,D,20220315,000000,29.0726,29.6193,28.965,29.5606,887754.80869851,0
+XSOE.US,D,20220316,000000,30.9856,32.078,30.8975,32.0584,966091.19781501,0
+XSOE.US,D,20220317,000000,31.7758,31.9029,31.4443,31.8736,589369.56796844,0
+XSOE.US,D,20220318,000000,31.5704,32.3518,31.4824,32.3323,955557.31956254,0
+XSOE.US,D,20220321,000000,31.7856,31.8736,31.5019,31.7367,630864.99091949,0
+XSOE.US,D,20220322,000000,32.166,32.4095,32.1269,32.3127,828254.0409457,0
+XSOE.US,D,20220323,000000,31.99,32.3616,31.8247,31.9802,2315980.8039066,0
+XSOE.US,D,20220324,000000,32.078,32.1817,31.8932,32.1562,592859.38804956,0
+XSOE.US,D,20220325,000000,31.8042,31.8384,31.6085,31.8237,491999.1909205,0
+XSOE.US,D,20220328,000000,31.8139,31.9704,31.6477,31.9704,537099.97736584,0
+XSOE.US,D,20220329,000000,32.5865,32.655,32.4007,32.5963,822786.69023554,0
+XSOE.US,D,20220330,000000,32.5377,32.7322,32.3812,32.4692,495947.09462199,0
+XSOE.US,D,20220331,000000,32.2834,32.3225,31.9117,31.9411,590982.06321249,0
+XSOE.US,D,20220401,000000,32.4887,32.5865,32.2247,32.4007,527775.72617342,0
+XSOE.US,D,20220404,000000,32.8603,33.1342,32.7821,33.0461,1715635.6341945,0
+XSOE.US,D,20220405,000000,32.8995,32.9126,32.3616,32.4203,500551.44851161,0
+XSOE.US,D,20220406,000000,32.0975,32.1367,31.7259,31.9019,935174.64347201,0
+XSOE.US,D,20220407,000000,31.6672,31.7454,31.4433,31.6184,757859.47209583,0
+XSOE.US,D,20220408,000000,31.6086,31.7454,31.5303,31.5401,466960.01302819,0
+XSOE.US,D,20220411,000000,31.2858,31.3543,31.0608,31.1098,700213.5340023,0
+XSOE.US,D,20220412,000000,31.3543,31.4129,30.9895,31.0315,449701.0991257,0
+XSOE.US,D,20220413,000000,31.1685,31.4696,31.1685,31.4031,515362.47806772,0
+XSOE.US,D,20220414,000000,31.2663,31.2663,30.9142,30.9338,480824.20010111,0
+XSOE.US,D,20220418,000000,30.7968,30.9875,30.7088,30.8653,364634.56181877,0
+XSOE.US,D,20220419,000000,30.523,30.7382,30.3959,30.7088,434929.94738476,0
+XSOE.US,D,20220420,000000,30.7675,30.7968,30.5034,30.5425,718259.77912731,0
+XSOE.US,D,20220421,000000,30.5621,30.6208,29.9069,29.9656,943787.22903991,0
+XSOE.US,D,20220422,000000,30.0144,30.2002,29.6819,29.6917,605089.60720873,0
+XSOE.US,D,20220425,000000,29.1538,29.545,29.144,29.4961,754866.59094217,0
+XSOE.US,D,20220426,000000,29.3396,29.3983,28.8604,28.8604,869207.53461372,0
+XSOE.US,D,20220427,000000,29.0267,29.3591,28.9973,29.193,841375.88715167,0
+XSOE.US,D,20220428,000000,29.4081,29.6133,29.0853,29.5743,1585370.1496665,0
+XSOE.US,D,20220429,000000,30.1416,30.2882,29.6428,29.6819,691470.0674,0
+XSOE.US,D,20220502,000000,29.545,29.7504,29.2632,29.6526,829987.19214332,0
+XSOE.US,D,20220503,000000,29.7894,29.9069,29.7161,29.8482,1164321.7719921,0
+XSOE.US,D,20220504,000000,29.5352,30.2442,29.3298,30.21,880490.9112897,0
+XSOE.US,D,20220505,000000,29.5254,29.5841,28.7333,28.9778,646435.74397993,0
+XSOE.US,D,20220506,000000,28.6355,28.7528,28.3617,28.5572,1745825.1852919,0
+XSOE.US,D,20220509,000000,27.9606,28.0584,27.589,27.6281,1235455.6141846,0
+XSOE.US,D,20220510,000000,28.1464,28.1464,27.5878,27.8629,949648.24536132,0
+XSOE.US,D,20220511,000000,28.0976,28.3029,27.6526,27.6575,1107107.3323088,0
+XSOE.US,D,20220512,000000,27.4032,27.8042,27.2173,27.5695,833698.89647806,0
+XSOE.US,D,20220513,000000,27.8629,28.3322,27.8629,28.3322,833314.43343953,0
+XSOE.US,D,20220516,000000,28.1074,28.3322,28.078,28.2052,1326039.6050977,0
+XSOE.US,D,20220517,000000,28.9973,29.0951,28.787,29.0071,1098868.9846986,0
+XSOE.US,D,20220518,000000,28.7528,28.8673,28.1514,28.1954,3320933.4438554,0
+XSOE.US,D,20220519,000000,28.3127,28.792,28.3127,28.655,2799562.7083026,0
+XSOE.US,D,20220520,000000,28.9485,29.0462,28.3714,28.7724,2236866.2861403,0
+XSOE.US,D,20220523,000000,28.968,29.0951,28.8408,29.0168,1297178.2919978,0
+XSOE.US,D,20220524,000000,28.5084,28.5181,28.2052,28.4399,1515347.7737582,0
+XSOE.US,D,20220525,000000,28.2736,28.5915,28.2442,28.4887,1077746.0127572,0
+XSOE.US,D,20220526,000000,28.4594,29.0746,28.4594,28.9875,935810.64349851,0
+XSOE.US,D,20220527,000000,29.2027,29.3983,29.1538,29.3983,591850.17257343,0
+XSOE.US,D,20220531,000000,30.0927,30.1592,29.7894,29.7894,1058077.0473074,0
+XSOE.US,D,20220601,000000,29.9851,30.0634,29.4873,29.6233,806242.50948181,0
+XSOE.US,D,20220602,000000,29.7211,30.1905,29.6966,30.1905,938095.94905998,0
+XSOE.US,D,20220603,000000,29.8189,29.8482,29.5548,29.5939,525582.44633926,0
+XSOE.US,D,20220606,000000,30.1612,30.2687,29.7601,29.8384,850106.06114891,0
+XSOE.US,D,20220607,000000,29.6134,29.9754,29.5646,29.9656,1143288.7807619,0
+XSOE.US,D,20220608,000000,30.0927,30.2589,30.0144,30.1514,652051.35836186,0
+XSOE.US,D,20220609,000000,29.8579,29.9362,29.4081,29.4081,881530.80200827,0
+XSOE.US,D,20220610,000000,29.3591,29.4178,29.0168,29.0658,1199959.2461459,0
+XSOE.US,D,20220613,000000,28.3127,28.4594,27.9411,28.0389,1063291.8385214,0
+XSOE.US,D,20220614,000000,28.3322,28.5768,28.2736,28.4594,1343563.3485932,0
+XSOE.US,D,20220615,000000,28.5279,29.056,28.3714,28.8507,861153.23845814,0
+XSOE.US,D,20220616,000000,27.9704,28.0955,27.7651,27.9313,641436.70197097,0
+XSOE.US,D,20220617,000000,28.2345,28.3391,27.9313,28.1171,885709.79253612,0
+XSOE.US,D,20220621,000000,28.5181,28.7429,28.5181,28.6257,480795.56987484,0
+XSOE.US,D,20220622,000000,27.9704,28.2785,27.9216,28.078,428921.68989966,0
+XSOE.US,D,20220623,000000,28.1759,28.3519,27.99,28.2541,321156.49569827,0
+XSOE.US,D,20220624,000000,28.591,29.0469,28.591,29.037,580791.97950714,0
+XSOE.US,D,20220627,000000,29.1361,29.2352,28.9527,28.9874,649790.40329457,0
+XSOE.US,D,20220628,000000,29.1262,29.2352,28.6848,28.6901,1219763.2555865,0
+XSOE.US,D,20220629,000000,28.6505,28.6505,28.4423,28.5415,1100504.6277828,0
+XSOE.US,D,20220630,000000,28.145,28.4721,27.9766,28.4225,532620.5269678,0
+XSOE.US,D,20220701,000000,28.036,28.2243,27.8973,28.2243,566579.38793596,0
+XSOE.US,D,20220705,000000,27.6694,28.0757,27.5702,28.0757,755258.22605719,0
+XSOE.US,D,20220706,000000,27.927,28.0063,27.709,27.9072,624213.79281855,0
+XSOE.US,D,20220707,000000,28.264,28.6108,28.264,28.5216,1003474.55374,0
+XSOE.US,D,20220708,000000,28.3532,28.5712,28.264,28.4523,279856.37179397,0
+XSOE.US,D,20220711,000000,27.8279,27.8378,27.6,27.6594,627407.46355499,0
+XSOE.US,D,20220712,000000,27.5603,27.709,27.4513,27.5504,441964.67663495,0
+XSOE.US,D,20220713,000000,27.1738,27.709,27.1738,27.5702,602781.38635976,0
+XSOE.US,D,20220714,000000,27.3423,27.4513,27.1243,27.4117,693693.53759848,0
+XSOE.US,D,20220715,000000,27.4315,27.5504,27.2036,27.5405,533363.19415959,0
+XSOE.US,D,20220718,000000,27.9072,28.0559,27.6198,27.6594,871973.01691725,0
+XSOE.US,D,20220719,000000,27.9468,28.1401,27.9221,28.1054,435887.1161782,0
+XSOE.US,D,20220720,000000,27.9964,28.0757,27.8676,27.9667,547061.16580168,0
+XSOE.US,D,20220721,000000,28.0856,28.3234,28.0559,28.3135,736606.78533289,0
+XSOE.US,D,20220722,000000,28.2441,28.3036,27.8874,27.9964,494603.23197057,0
+XSOE.US,D,20220725,000000,28.0459,28.1054,27.9567,28.0559,440286.61204262,0
+XSOE.US,D,20220726,000000,28.0261,28.0856,27.7586,27.7883,662829.45961568,0
+XSOE.US,D,20220727,000000,28.0261,28.4225,27.9468,28.373,760835.29340642,0
+XSOE.US,D,20220728,000000,28.4126,28.5216,28.0757,28.4919,744328.10238669,0
+XSOE.US,D,20220729,000000,28.0955,28.3432,27.9865,28.3234,423580.63646204,0
+XSOE.US,D,20220801,000000,28.0757,28.3135,27.9171,28.1054,626021.01692248,0
+XSOE.US,D,20220802,000000,27.8874,28.264,27.818,27.9468,555456.53405671,0
+XSOE.US,D,20220803,000000,28.0162,28.3135,27.9468,28.2739,349082.84284409,0
+XSOE.US,D,20220804,000000,28.482,28.5613,28.373,28.5117,510135.67230108,0
+XSOE.US,D,20220805,000000,28.3135,28.523,28.2937,28.4721,218983.89759282,0
+XSOE.US,D,20220808,000000,28.5117,28.6703,28.4423,28.482,256542.0708886,0
+XSOE.US,D,20220809,000000,28.5216,28.5514,28.3135,28.3532,418388.0204716,0
+XSOE.US,D,20220810,000000,28.6108,28.7879,28.482,28.7694,669418.61282546,0
+XSOE.US,D,20220811,000000,28.9676,29.2252,28.7892,28.8388,382207.21228017,0
+XSOE.US,D,20220812,000000,28.8388,29.141,28.8388,29.1262,559044.7467388,0
+XSOE.US,D,20220815,000000,28.8982,29.0915,28.8982,29.0469,201527.18235097,0
+XSOE.US,D,20220816,000000,29.0072,29.1361,28.9676,29.0766,230220.77510341,0
+XSOE.US,D,20220817,000000,28.918,29.037,28.809,28.9081,577755.72192548,0
+XSOE.US,D,20220818,000000,28.7991,28.809,28.6306,28.7297,341997.23276153,0
+XSOE.US,D,20220819,000000,28.4721,28.4721,28.2087,28.2937,387695.48246517,0
+XSOE.US,D,20220822,000000,28.0559,28.1054,27.9577,27.9865,427291.95430363,0
+XSOE.US,D,20220823,000000,28.0757,28.3036,28.0459,28.1649,390692.38675813,0
+XSOE.US,D,20220824,000000,27.9567,28.3432,27.9567,28.2045,286486.89640982,0
+XSOE.US,D,20220825,000000,28.4423,28.7793,28.3978,28.7694,564718.68372174,0
+XSOE.US,D,20220826,000000,28.9478,29.0469,28.2459,28.2838,493084.5986504,0
+XSOE.US,D,20220829,000000,28.155,28.264,28.036,28.036,464750.23078964,0
+XSOE.US,D,20220830,000000,28.2144,28.2541,27.709,27.7982,397142.28986946,0
+XSOE.US,D,20220831,000000,28.0856,28.2292,27.9369,27.9567,433146.5127911,0
+XSOE.US,D,20220901,000000,27.6793,27.7486,27.4612,27.7288,388201.0208661,0
+XSOE.US,D,20220902,000000,27.7189,27.818,27.4255,27.4513,708199.76524685,0
+XSOE.US,D,20220906,000000,27.4117,27.4216,27.1639,27.2036,356896.99329686,0
+XSOE.US,D,20220907,000000,27.1045,27.4761,27.0648,27.4414,300974.96100187,0
+XSOE.US,D,20220908,000000,27.1441,27.3522,27.0955,27.3225,484543.92594479,0
+XSOE.US,D,20220909,000000,27.5702,27.7784,27.5702,27.7387,353128.15911025,0
+XSOE.US,D,20220912,000000,27.9567,28.158,27.9072,28.1252,363168.29302103,0
+XSOE.US,D,20220913,000000,27.491,27.6198,27.159,27.2036,287528.24497222,0
+XSOE.US,D,20220914,000000,27.3423,27.4414,27.2531,27.3621,634947.15004557,0
+XSOE.US,D,20220915,000000,27.1342,27.2878,26.9608,27.0153,470404.99565758,0
+XSOE.US,D,20220916,000000,26.7081,26.827,26.5991,26.718,873806.47654699,0
+XSOE.US,D,20220919,000000,26.6189,26.8716,26.5381,26.8567,345329.14453775,0
+XSOE.US,D,20220920,000000,26.7477,26.8468,26.6288,26.7279,718693.97556565,0
+XSOE.US,D,20220921,000000,26.5396,26.6981,26.2225,26.2423,344687.38321441,0
+XSOE.US,D,20220922,000000,26.1729,26.2621,26.0135,26.0936,723127.77942534,0
+XSOE.US,D,20220923,000000,25.5981,25.6278,25.2612,25.39,476876.08900128,0
+XSOE.US,D,20220926,000000,25.32,25.45,25.12,25.18,1058688,0
+XSOE.US,D,20220927,000000,25.39,25.53,25.015,25.11,1160574,0
+XSOE.US,D,20220928,000000,24.86,25.37,24.84,25.32,929168,0
+XSOE.US,D,20220929,000000,24.86,24.86,24.5,24.72,828304,0
+XSOE.US,D,20220930,000000,24.66,24.8859,24.59,24.62,612415,0
+XSOE.US,D,20221003,000000,24.75,25.03,24.61,24.95,624889,0
+XSOE.US,D,20221004,000000,25.48,25.87,25.48,25.8,1608724,0
+XSOE.US,D,20221005,000000,25.7,25.865,25.51,25.76,1896141,0
+XSOE.US,D,20221006,000000,25.68,25.86,25.59,25.59,653535,0
+XSOE.US,D,20221007,000000,25.32,25.37,24.97,24.99,596819,0
+XSOE.US,D,20221010,000000,24.87,24.87,24.6,24.69,735979,0
+XSOE.US,D,20221011,000000,24.44,24.6087,24.2,24.29,688219,0
+XSOE.US,D,20221012,000000,24.34,24.495,24.29,24.38,653888,0
+XSOE.US,D,20221013,000000,23.75,24.615,23.705,24.5,756311,0
+XSOE.US,D,20221014,000000,24.66,24.68,24.1126,24.15,2039585,0
+XSOE.US,D,20221017,000000,24.68,24.925,24.67,24.84,691024,0
+XSOE.US,D,20221018,000000,25.03,25.11,24.64,24.77,313650,0
+XSOE.US,D,20221019,000000,24.4,24.5073,24.2,24.29,627844,0
+XSOE.US,D,20221020,000000,24.28,24.74,24.28,24.33,882552,0
+XSOE.US,D,20221021,000000,24.28,24.7,24.16,24.68,599104,0
+XSOE.US,D,20221024,000000,23.76,23.81,23.43,23.78,431774,0
+XSOE.US,D,20221025,000000,23.9,24.02,23.8,24,504683,0
+XSOE.US,D,20221026,000000,24.09,24.66,24.09,24.46,331985,0
+XSOE.US,D,20221027,000000,24.28,24.53,24.25,24.27,1519905,0
+XSOE.US,D,20221028,000000,23.92,24.16,23.88,24.16,735130,0
+XSOE.US,D,20221031,000000,23.94,24.165,23.93,24.12,697453,0
+XSOE.US,D,20221101,000000,24.75,24.78,24.47,24.5,592097,0
+XSOE.US,D,20221102,000000,24.58,24.92,24.33,24.34,633654,0
+XSOE.US,D,20221103,000000,24.2,24.58,24.2,24.51,902945,0
+XSOE.US,D,20221104,000000,25.41,25.59,25.16,25.57,420244,0
+XSOE.US,D,20221107,000000,25.67,25.76,25.48,25.58,591067,0
+XSOE.US,D,20221108,000000,25.64,25.9092,25.54,25.76,548584,0
+XSOE.US,D,20221109,000000,25.59,25.64,25.275,25.31,532959,0
+XSOE.US,D,20221110,000000,25.88,26.24,25.88,26.21,937409,0
+XSOE.US,D,20221111,000000,26.74,26.93,26.66,26.87,663488,0
+XSOE.US,D,20221114,000000,26.69,26.86,26.58,26.67,498495,0
+XSOE.US,D,20221115,000000,27.5,27.57,27.15,27.33,349057,0
+XSOE.US,D,20221116,000000,27.04,27.04,26.74,26.76,511077,0
+XSOE.US,D,20221117,000000,26.33,26.9099,26.33,26.87,466383,0
+XSOE.US,D,20221118,000000,26.88,26.88,26.64,26.76,279095,0
+XSOE.US,D,20221121,000000,26.43,26.465,26.2636,26.37,380961,0
+XSOE.US,D,20221122,000000,26.24,26.4,26.21,26.39,431181,0
+XSOE.US,D,20221123,000000,26.37,26.6,26.37,26.56,223343,0
+XSOE.US,D,20221125,000000,26.47,26.4712,26.36,26.4,161491,0
+XSOE.US,D,20221128,000000,26.28,26.59,26.28,26.28,353235,0
+XSOE.US,D,20221129,000000,26.82,26.965,26.78,26.85,521061,0
+XSOE.US,D,20221130,000000,27.52,27.8789,27.36,27.77,986700,0
+XSOE.US,D,20221201,000000,27.8,27.82,27.5315,27.61,536124,0
+XSOE.US,D,20221202,000000,27.37,27.865,27.37,27.77,667503,0
+XSOE.US,D,20221205,000000,27.71,27.77,27.33,27.38,358685,0
+XSOE.US,D,20221206,000000,27.45,27.49,27.27,27.35,430448,0
+XSOE.US,D,20221207,000000,27.13,27.325,27.12,27.24,478481,0
+XSOE.US,D,20221208,000000,27.48,27.67,27.43,27.56,282765,0
+XSOE.US,D,20221209,000000,27.57,27.64,27.35,27.36,372017,0
+XSOE.US,D,20221212,000000,27.2,27.25,27,27.19,444362,0
+XSOE.US,D,20221213,000000,27.85,27.91,27.38,27.47,733772,0
+XSOE.US,D,20221214,000000,27.41,27.595,27.28,27.5,559733,0
+XSOE.US,D,20221215,000000,27.24,27.3,26.74,26.76,891697,0
+XSOE.US,D,20221216,000000,26.94,27.01,26.78,26.79,475459,0
+XSOE.US,D,20221219,000000,27.07,27.07,26.8099,26.89,1047583,0
+XSOE.US,D,20221220,000000,26.74,26.9639,26.74,26.83,655640,0
+XSOE.US,D,20221221,000000,26.82,27.0999,26.74,27.07,435149,0
+XSOE.US,D,20221222,000000,27,27.02,26.64,26.83,515449,0
+XSOE.US,D,20221223,000000,26.75,26.8455,26.62,26.74,546521,0
+XSOE.US,D,20221227,000000,27.02,27.31,26.91,27.18,836952,0
+XSOE.US,D,20221228,000000,27.04,27.065,26.69,26.7,537089,0
+XSOE.US,D,20221229,000000,26.97,27.17,26.93,27.16,545332,0
+XSOE.US,D,20221230,000000,26.92,27.0399,26.65,26.68,444356,0
+XSOE.US,D,20230103,000000,27.11,27.275,26.9,26.96,358300,0
+XSOE.US,D,20230104,000000,27.44,27.83,27.33,27.82,576480,0
+XSOE.US,D,20230105,000000,27.58,27.82,27.565,27.72,387705,0
+XSOE.US,D,20230106,000000,27.86,28.335,27.715,28.33,211713,0
+XSOE.US,D,20230109,000000,28.71,28.78,28.54,28.57,377120,0
+XSOE.US,D,20230110,000000,28.61,28.8,28.51,28.74,308978,0
+XSOE.US,D,20230111,000000,28.67,28.91,28.5996,28.86,2678164,0
+XSOE.US,D,20230112,000000,28.94,29.16,28.7,29.13,922263,0
+XSOE.US,D,20230113,000000,29.07,29.34,29.07,29.3,500038,0
+XSOE.US,D,20230117,000000,29.09,29.14,29.01,29.09,729363,0
+XSOE.US,D,20230118,000000,29.36,29.41,28.87,28.87,1413769,0
+XSOE.US,D,20230119,000000,29.02,29.2041,28.99,29.15,808228,0
+XSOE.US,D,20230120,000000,29.24,29.51,29.21,29.5,346666,0
+XSOE.US,D,20230123,000000,29.59,29.87,29.55,29.74,486807,0
+XSOE.US,D,20230124,000000,29.67,29.77,29.575,29.73,1148059,0
+XSOE.US,D,20230125,000000,29.62,29.74,29.395,29.74,353690,0
+XSOE.US,D,20230126,000000,30,30.08,29.83,30.06,683368,0
+XSOE.US,D,20230127,000000,29.91,29.99,29.79,29.93,195253,0
+XSOE.US,D,20230130,000000,29.5,29.558,29.34,29.35,414356,0
+XSOE.US,D,20230131,000000,29.17,29.315,29.095,29.3,511753,0
+XSOE.US,D,20230201,000000,29.53,29.85,29.32,29.77,279048,0
+XSOE.US,D,20230202,000000,29.81,29.81,29.42,29.62,472779,0
+XSOE.US,D,20230203,000000,29.22,29.4,28.975,28.99,534779,0
+XSOE.US,D,20230206,000000,28.55,28.61,28.345,28.58,445822,0
+XSOE.US,D,20230207,000000,28.62,28.759,28.385,28.67,336127,0
+XSOE.US,D,20230208,000000,28.73,28.75,28.515,28.6,297194,0
+XSOE.US,D,20230209,000000,29.05,29.06,28.644,28.72,308827,0
+XSOE.US,D,20230210,000000,28.51,28.58,28.34,28.4,221177,0
+XSOE.US,D,20230213,000000,28.5,28.66,28.45,28.63,1944785,0
+XSOE.US,D,20230214,000000,28.48,28.67,28.31,28.57,605941,0
+XSOE.US,D,20230215,000000,28.14,28.32,28.0716,28.32,457115,0
+XSOE.US,D,20230216,000000,28.2,28.45,28.1099,28.31,303888,0
+XSOE.US,D,20230217,000000,27.97,28.08,27.9,28,297452,0
+XSOE.US,D,20230221,000000,27.75,27.9,27.63,27.64,4127313,0
+XSOE.US,D,20230222,000000,27.55,27.65,27.42,27.5,501139,0
+XSOE.US,D,20230223,000000,27.91,27.94,27.48,27.69,425357,0
+XSOE.US,D,20230224,000000,27,27.12,26.8892,27.01,334929,0
+XSOE.US,D,20230227,000000,27.21,27.21,27.07,27.11,321895,0
+XSOE.US,D,20230228,000000,27.08,27.15,26.95,26.95,262900,0
+XSOE.US,D,20230301,000000,27.63,27.63,27.44,27.49,284080,0
+XSOE.US,D,20230302,000000,27.36,27.65,27.2966,27.6,660262,0
+XSOE.US,D,20230303,000000,27.69,27.8901,27.66,27.87,346834,0
+XSOE.US,D,20230306,000000,27.82,27.97,27.77,27.81,238477,0
+XSOE.US,D,20230307,000000,27.64,27.65,27.28,27.3,353626,0
+XSOE.US,D,20230308,000000,27.27,27.42,27.22,27.4,224708,0
+XSOE.US,D,20230309,000000,27.1,27.175,26.73,26.78,256762,0
+XSOE.US,D,20230310,000000,26.82,26.955,26.64,26.7,220838,0
+XSOE.US,D,20230313,000000,26.58,26.85,26.482,26.67,266065,0
+XSOE.US,D,20230314,000000,26.61,26.765,26.58,26.71,115852,0
+XSOE.US,D,20230315,000000,26.04,26.23,25.96,26.2,235577,0
+XSOE.US,D,20230316,000000,26.17,26.6701,26.17,26.65,398566,0
+XSOE.US,D,20230317,000000,26.62,26.63,26.38,26.44,314595,0
+XSOE.US,D,20230320,000000,26.37,26.5623,26.31,26.51,488361,0
+XSOE.US,D,20230321,000000,26.74,26.85,26.64,26.77,169079,0
+XSOE.US,D,20230322,000000,26.94,27.27,26.81,26.81,253189,0
+XSOE.US,D,20230323,000000,27.35,27.52,27.09,27.2,260754,0
+XSOE.US,D,20230324,000000,27.04,27.1842,26.98,27.16,208343,0
+XSOE.US,D,20230327,000000,26.99,27.1,26.96,27.04,135208,0
+XSOE.US,D,20230328,000000,27.23,27.41,27.23,27.41,270376,0
+XSOE.US,D,20230329,000000,27.47,27.57,27.38,27.51,193191,0
+XSOE.US,D,20230330,000000,27.78,27.92,27.76,27.86,205209,0
+XSOE.US,D,20230331,000000,27.84,27.95,27.7629,27.84,336435,0
+XSOE.US,D,20230403,000000,27.7,27.88,27.6699,27.88,1226817,0
+XSOE.US,D,20230404,000000,27.81,27.8162,27.666,27.81,1281296,0
+XSOE.US,D,20230405,000000,27.76,27.76,27.47,27.55,262003,0
+XSOE.US,D,20230406,000000,27.46,27.72,27.34,27.68,110679,0
+XSOE.US,D,20230410,000000,27.62,27.73,27.5751,27.71,115411,0
+XSOE.US,D,20230411,000000,27.93,28.01,27.87,27.89,393181,0
+XSOE.US,D,20230412,000000,27.99,28.015,27.65,27.68,375645,0
+XSOE.US,D,20230413,000000,27.99,28.1,27.96,28.06,436926,0
+XSOE.US,D,20230414,000000,27.93,28.055,27.795,27.9,562028,0
+XSOE.US,D,20230417,000000,28.02,28.045,27.9,28.02,469581,0
+XSOE.US,D,20230418,000000,28.08,28.08,27.89,27.96,393862,0
+XSOE.US,D,20230419,000000,27.61,27.7107,27.58,27.66,505471,0
+XSOE.US,D,20230420,000000,27.62,27.8,27.54,27.61,428778,0
+XSOE.US,D,20230421,000000,27.37,27.39,27.194,27.35,541517,0
+XSOE.US,D,20230424,000000,27.27,27.33,27.19,27.31,189121,0
+XSOE.US,D,20230425,000000,26.86,26.89,26.6534,26.67,781149,0
+XSOE.US,D,20230426,000000,27,27.02,26.83,26.84,266786,0
+XSOE.US,D,20230427,000000,27.05,27.2901,27.005,27.27,238047,0
+XSOE.US,D,20230428,000000,27.24,27.435,27.24,27.42,540029,0
+XSOE.US,D,20230501,000000,27.26,27.5,27.26,27.32,191944,0
+XSOE.US,D,20230502,000000,27.25,27.25,26.97,27.07,556797,0
+XSOE.US,D,20230503,000000,27.08,27.25,27.02,27.02,254431,0
+XSOE.US,D,20230504,000000,27.28,27.32,27.17,27.25,466296,0
+XSOE.US,D,20230505,000000,27.37,27.575,27.29,27.54,158876,0
+XSOE.US,D,20230508,000000,27.55,27.585,27.49,27.54,167452,0
+XSOE.US,D,20230509,000000,27.27,27.36,27.23,27.34,216386,0
+XSOE.US,D,20230510,000000,27.37,27.45,27.25,27.39,232358,0
+XSOE.US,D,20230511,000000,27.17,27.36,27.1399,27.35,294934,0
+XSOE.US,D,20230512,000000,27.24,27.24,26.9934,27.04,254878,0
+XSOE.US,D,20230515,000000,27.31,27.58,27.27,27.55,134353,0
+XSOE.US,D,20230516,000000,27.35,27.49,27.33,27.38,1648678,0
+XSOE.US,D,20230517,000000,27.33,27.5401,27.32,27.53,264874,0
+XSOE.US,D,20230518,000000,27.44,27.44,27.23,27.3595,200645,0
+XSOE.US,D,20230519,000000,27.4,27.46,27.32,27.4,202680,0
+XSOE.US,D,20230522,000000,27.62,27.74,27.6189,27.62,336203,0
+XSOE.US,D,20230523,000000,27.38,27.4699,27.2001,27.21,206200,0
+XSOE.US,D,20230524,000000,27.14,27.21,27.02,27.04,252001,0
+XSOE.US,D,20230525,000000,27.11,27.15,26.9701,27.02,252777,0
+XSOE.US,D,20230526,000000,27.22,27.56,27.22,27.52,277611,0
+XSOE.US,D,20230530,000000,27.52,27.52,27.13,27.21,415540,0
+XSOE.US,D,20230531,000000,27,27,26.775,26.98,249792,0
+XSOE.US,D,20230601,000000,27.03,27.46,27.03,27.43,1126235,0
+XSOE.US,D,20230602,000000,27.83,27.99,27.83,27.92,391276,0
+XSOE.US,D,20230605,000000,27.8,27.8962,27.76,27.88,366816,0
+XSOE.US,D,20230606,000000,27.78,28.16,27.78,28.12,455612,0
+XSOE.US,D,20230607,000000,28.11,28.2783,27.97,28.01,673368,0
+XSOE.US,D,20230608,000000,28.04,28.1996,28.025,28.18,165877,0
+XSOE.US,D,20230609,000000,28.33,28.4682,28.29,28.35,338418,0
+XSOE.US,D,20230612,000000,28.39,28.45,28.35,28.43,236469,0
+XSOE.US,D,20230613,000000,28.79,28.83,28.66,28.72,307001,0
+XSOE.US,D,20230614,000000,28.7,28.9099,28.65,28.85,2213141,0
+XSOE.US,D,20230615,000000,28.99,29.175,28.99,29.16,1184998,0
+XSOE.US,D,20230616,000000,29.19,29.19,28.9899,29.04,341350,0
+XSOE.US,D,20230620,000000,28.64,28.64,28.375,28.45,610562,0
+XSOE.US,D,20230621,000000,28.27,28.33,28.195,28.26,311071,0
+XSOE.US,D,20230622,000000,28.07,28.215,28.02,28.21,232623,0
+XSOE.US,D,20230623,000000,27.77,27.8105,27.71,27.77,186551,0
+XSOE.US,D,20230626,000000,27.71,27.85,27.66,27.73,464081,0
+XSOE.US,D,20230627,000000,27.98,28.02,27.89,28.02,315471,0
+XSOE.US,D,20230628,000000,27.81,27.86,27.72,27.83,442812,0
+XSOE.US,D,20230629,000000,27.65,27.7,27.585,27.68,279532,0
+XSOE.US,D,20230630,000000,27.88,28.02,27.86,27.95,275968,0
+XSOE.US,D,20230703,000000,28.27,28.375,28.2011,28.25,208765,0
+XSOE.US,D,20230705,000000,28.08,28.105,28.0101,28.02,202461,0
+XSOE.US,D,20230706,000000,27.69,27.71,27.42,27.49,291142,0
+XSOE.US,D,20230707,000000,27.59,28,27.59,27.84,140799,0
+XSOE.US,D,20230710,000000,27.69,27.94,27.67,27.94,242876,0
+XSOE.US,D,20230711,000000,28.16,28.27,28.025,28.27,381475,0
+XSOE.US,D,20230712,000000,28.67,28.9,28.66,28.85,371288,0
+XSOE.US,D,20230713,000000,29.06,29.31,29.06,29.28,256892,0
+XSOE.US,D,20230714,000000,29.21,29.21,29.09,29.14,706356,0
+XSOE.US,D,20230717,000000,28.96,29.2,28.9,29.2,374020,0
+XSOE.US,D,20230718,000000,29.07,29.13,28.94,29.04,384208,0
+XSOE.US,D,20230719,000000,29.11,29.15,28.91,28.96,355089,0
+XSOE.US,D,20230720,000000,28.81,28.81,28.625,28.66,866663,0
+XSOE.US,D,20230721,000000,28.75,28.84,28.5915,28.61,531257,0
+XSOE.US,D,20230724,000000,28.76,29.14,28.64,29.08,442039,0
+XSOE.US,D,20230725,000000,29.35,29.37,29.22,29.23,163632,0
+XSOE.US,D,20230726,000000,29.09,29.54,29.09,29.45,270927,0
+XSOE.US,D,20230727,000000,29.46,29.46,29.0701,29.09,226156,0
+XSOE.US,D,20230728,000000,29.66,29.84,29.63,29.81,820931,0
+XSOE.US,D,20230731,000000,29.75,29.84,29.715,29.84,278886,0
+XSOE.US,D,20230801,000000,29.56,29.63,29.445,29.46,264802,0
+XSOE.US,D,20230802,000000,28.95,28.96,28.67,28.73,538661,0
+XSOE.US,D,20230803,000000,28.75,28.96,28.75,28.84,256764,0
+XSOE.US,D,20230804,000000,28.97,29.15,28.84,28.88,294436,0
+XSOE.US,D,20230807,000000,29.04,29.04,28.73,28.84,347063,0
+XSOE.US,D,20230808,000000,28.39,28.48,28.252,28.46,561906,0
+XSOE.US,D,20230809,000000,28.66,28.67,28.4599,28.55,273742,0
+XSOE.US,D,20230810,000000,28.81,29.01,28.56,28.62,287612,0
+XSOE.US,D,20230811,000000,28.23,28.28,28.075,28.17,298570,0
+XSOE.US,D,20230814,000000,27.9,28.08,27.795,28.03,271658,0
+XSOE.US,D,20230815,000000,27.86,27.86,27.67,27.7,537896,0
+XSOE.US,D,20230816,000000,27.61,27.7,27.45,27.47,1176594,0
+XSOE.US,D,20230817,000000,27.81,27.96,27.49,27.5,308805,0
+XSOE.US,D,20230818,000000,27.17,27.36,27.16,27.31,306058,0
+XSOE.US,D,20230821,000000,27.29,27.47,27.27,27.45,395233,0
+XSOE.US,D,20230822,000000,27.56,27.56,27.35,27.38,654512,0
+XSOE.US,D,20230823,000000,27.65,27.84,27.59,27.79,632677,0
+XSOE.US,D,20230824,000000,27.9,28.11,27.69,27.69,586184,0
+XSOE.US,D,20230825,000000,27.64,27.75,27.46,27.72,340664,0
+XSOE.US,D,20230828,000000,27.87,27.99,27.84,27.97,283738,0
+XSOE.US,D,20230829,000000,27.98,28.36,27.96,28.35,226940,0
+XSOE.US,D,20230830,000000,28.16,28.32,28.16,28.22,260597,0
+XSOE.US,D,20230831,000000,28.09,28.09,27.855,27.87,264438,0
+XSOE.US,D,20230901,000000,28.22,28.34,28.12,28.2,264326,0
+XSOE.US,D,20230905,000000,28.03,28.045,27.93,27.95,139376,0
+XSOE.US,D,20230906,000000,27.84,27.99,27.72,27.75,928979,0
+XSOE.US,D,20230907,000000,27.45,27.48,27.331,27.41,215625,0
+XSOE.US,D,20230908,000000,27.5,27.535,27.4211,27.47,158473,0
+XSOE.US,D,20230911,000000,27.73,27.83,27.67,27.81,232730,0
+XSOE.US,D,20230912,000000,27.6,27.8,27.6,27.71,241100,0
+XSOE.US,D,20230913,000000,27.63,27.84,27.63,27.68,99066,0
+XSOE.US,D,20230914,000000,27.8,27.905,27.735,27.83,123625,0
+XSOE.US,D,20230915,000000,27.87,27.9604,27.71,27.75,185625,0
+XSOE.US,D,20230918,000000,27.57,27.725,27.57,27.69,277451,0
+XSOE.US,D,20230919,000000,27.56,27.58,27.4359,27.52,154846,0
+XSOE.US,D,20230920,000000,27.59,27.6799,27.36,27.39,210723,0
+XSOE.US,D,20230921,000000,26.95,27.02,26.88,26.9,152820,0
+XSOE.US,D,20230922,000000,27.22,27.36,27.18,27.19,587887,0
+XSOE.US,D,20230925,000000,26.82,26.9813,26.82,26.96,212819,0
+XSOE.US,D,20230926,000000,26.66,26.72,26.5121,26.52,211958,0
+XSOE.US,D,20230927,000000,26.71,26.71,26.459,26.61,319658,0
+XSOE.US,D,20230928,000000,26.49,26.67,26.4,26.66,185066,0
+XSOE.US,D,20230929,000000,27.01,27.1,26.62,26.67,473921,0
+XSOE.US,D,20231002,000000,26.65,26.784,26.4859,26.57,149601,0
+XSOE.US,D,20231003,000000,26.3,26.42,26.17,26.19,198720,0
+XSOE.US,D,20231004,000000,26.14,26.211,26.055,26.16,194270,0
+XSOE.US,D,20231005,000000,26.18,26.2463,26.0373,26.22,315628,0
+XSOE.US,D,20231006,000000,26.19,26.68,26.14,26.61,218950,0
+XSOE.US,D,20231009,000000,26.26,26.51,26.22,26.51,201499,0
+XSOE.US,D,20231010,000000,26.62,26.9191,26.49,26.9,137434,0
+XSOE.US,D,20231011,000000,27.09,27.2,26.955,27.08,141677,0
+XSOE.US,D,20231012,000000,27.1,27.1,26.6317,26.7,325900,0
+XSOE.US,D,20231013,000000,26.68,26.83,26.5764,26.65,280585,0
+XSOE.US,D,20231016,000000,26.6,26.8479,26.58,26.78,271029,0
+XSOE.US,D,20231017,000000,26.51,26.805,26.51,26.66,353246,0
+XSOE.US,D,20231018,000000,26.29,26.42,26.21,26.24,290602,0
+XSOE.US,D,20231019,000000,26.2,26.35,26.12,26.12,803049,0
+XSOE.US,D,20231020,000000,25.93,26.08,25.84,25.84,362255,0
+XSOE.US,D,20231023,000000,25.62,25.92,25.535,25.82,174902,0
+XSOE.US,D,20231024,000000,25.93,26.22,25.93,26.19,213342,0
+XSOE.US,D,20231025,000000,25.87,25.95,25.72,25.76,311022,0
+XSOE.US,D,20231026,000000,25.53,25.69,25.5199,25.6,408869,0
+XSOE.US,D,20231027,000000,25.79,25.89,25.5913,25.62,417261,0
+XSOE.US,D,20231030,000000,26.01,26.1002,25.865,25.96,528193,0
+XSOE.US,D,20231031,000000,25.75,25.81,25.61,25.8,471733,0
+XSOE.US,D,20231101,000000,25.76,26.06,25.73,26.03,707166,0
+XSOE.US,D,20231102,000000,26.36,26.53,26.34,26.49,468302,0
+XSOE.US,D,20231103,000000,26.76,27.06,26.76,27.01,277084,0
+XSOE.US,D,20231106,000000,27.36,27.3699,27.201,27.26,318117,0
+XSOE.US,D,20231107,000000,27.07,27.22,26.98,27.19,718140,0
+XSOE.US,D,20231108,000000,27.07,27.1522,26.985,27.05,177651,0
+XSOE.US,D,20231109,000000,27,27.1001,26.75,26.77,399503,0
+XSOE.US,D,20231110,000000,26.81,27.01,26.755,26.99,219574,0
+XSOE.US,D,20231113,000000,26.89,27.04,26.82,26.97,311135,0
+XSOE.US,D,20231114,000000,27.32,27.67,27.32,27.67,258075,0
+XSOE.US,D,20231115,000000,27.78,27.94,27.755,27.78,213877,0
+XSOE.US,D,20231116,000000,27.48,27.68,27.4701,27.6,800958,0
+XSOE.US,D,20231117,000000,27.57,27.68,27.56,27.62,212239,0
+XSOE.US,D,20231120,000000,27.73,27.98,27.7,27.94,243612,0
+XSOE.US,D,20231121,000000,27.83,27.94,27.735,27.78,234524,0
+XSOE.US,D,20231122,000000,27.72,27.8,27.63,27.69,213789,0
+XSOE.US,D,20231124,000000,27.64,27.73,27.64,27.69,149926,0
+XSOE.US,D,20231127,000000,27.61,27.6545,27.55,27.6,159162,0
+XSOE.US,D,20231128,000000,27.75,27.935,27.74,27.88,355817,0
+XSOE.US,D,20231129,000000,27.83,27.91,27.7345,27.75,210756,0
+XSOE.US,D,20231130,000000,27.76,27.81,27.61,27.79,224598,0
+XSOE.US,D,20231201,000000,27.63,27.95,27.59,27.93,156156,0
+XSOE.US,D,20231204,000000,27.71,27.755,27.57,27.62,385806,0
+XSOE.US,D,20231205,000000,27.41,27.53,27.37,27.5,287337,0
+XSOE.US,D,20231206,000000,27.62,27.6888,27.48,27.48,170634,0
+XSOE.US,D,20231207,000000,27.61,27.64,27.52,27.64,597461,0
+XSOE.US,D,20231208,000000,27.48,27.65,27.4701,27.56,338835,0
+XSOE.US,D,20231211,000000,27.54,27.7363,27.54,27.71,500031,0
+XSOE.US,D,20231212,000000,27.6,27.71,27.48,27.69,212020,0
+XSOE.US,D,20231213,000000,27.52,28,27.4223,28,295370,0
+XSOE.US,D,20231214,000000,28.14,28.49,28.14,28.44,518753,0
+XSOE.US,D,20231215,000000,28.37,28.44,28.22,28.23,193463,0
+XSOE.US,D,20231218,000000,28.2,28.245,28.1,28.24,217068,0
+XSOE.US,D,20231219,000000,28.24,28.495,28.24,28.47,686538,0
+XSOE.US,D,20231220,000000,28.23,28.32,27.9,27.91,330227,0
+XSOE.US,D,20231221,000000,28.3,28.48,28.28,28.46,238098,0
+XSOE.US,D,20231222,000000,28.13,28.29,28.09,28.24,252271,0
+XSOE.US,D,20231226,000000,28.43,28.53,28.41,28.47,140454,0
+XSOE.US,D,20231227,000000,28.64,28.7,28.6,28.66,185576,0
+XSOE.US,D,20231228,000000,28.89,29.0399,28.88,28.88,264634,0
+XSOE.US,D,20231229,000000,28.82,29.01,28.82,28.88,265878,0
+XSOE.US,D,20240102,000000,28.53,28.6,28.385,28.45,355645,0
+XSOE.US,D,20240103,000000,28.17,28.315,28.0995,28.22,439831,0
+XSOE.US,D,20240104,000000,28.13,28.28,28.13,28.15,240797,0
+XSOE.US,D,20240105,000000,28.17,28.34,28.125,28.17,284887,0
+XSOE.US,D,20240108,000000,28.05,28.315,27.98,28.31,329554,0
+XSOE.US,D,20240109,000000,27.89,27.97,27.84,27.88,237531,0
+XSOE.US,D,20240110,000000,27.92,27.93,27.84,27.88,163095,0
+XSOE.US,D,20240111,000000,27.99,28.06,27.765,27.97,1304626,0
+XSOE.US,D,20240112,000000,28.12,28.275,28.04,28.06,205524,0
+XSOE.US,D,20240116,000000,27.67,27.67,27.4,27.43,427362,0
+XSOE.US,D,20240117,000000,26.88,27.07,26.8,27.04,1394848,0
+XSOE.US,D,20240118,000000,27.29,27.3,27.17,27.29,454999,0
+XSOE.US,D,20240119,000000,27.39,27.6,27.27,27.58,289726,0
+XSOE.US,D,20240122,000000,27.31,27.4777,27.31,27.41,596916,0
+XSOE.US,D,20240123,000000,27.45,27.57,27.42,27.55,1204358,0
+XSOE.US,D,20240124,000000,27.96,28,27.78,27.81,432884,0
+XSOE.US,D,20240125,000000,27.8,27.845,27.6511,27.73,1221111,0
+XSOE.US,D,20240126,000000,27.75,27.815,27.67,27.74,353488,0
+XSOE.US,D,20240129,000000,27.79,27.8001,27.62,27.77,505147,0
+XSOE.US,D,20240130,000000,27.5,27.55,27.43,27.54,253535,0
+XSOE.US,D,20240131,000000,27.46,27.66,27.34,27.36,384992,0
+XSOE.US,D,20240201,000000,27.59,27.73,27.57,27.72,967094,0
+XSOE.US,D,20240202,000000,27.58,27.625,27.48,27.6,338835,0
+XSOE.US,D,20240205,000000,27.58,27.725,27.52,27.67,538156,0
+XSOE.US,D,20240206,000000,28.1,28.29,28.03,28.27,418220,0
+XSOE.US,D,20240207,000000,28.21,28.37,28.21,28.36,509630,0
+XSOE.US,D,20240208,000000,28.27,28.3,28.12,28.17,4769496,0
+XSOE.US,D,20240209,000000,28.32,28.375,28.12,28.35,228314,0
+XSOE.US,D,20240212,000000,28.34,28.6482,28.34,28.52,266772,0
+XSOE.US,D,20240213,000000,28.15,28.22,27.85,27.97,388228,0
+XSOE.US,D,20240214,000000,28.32,28.41,28.26,28.39,173776,0
+XSOE.US,D,20240215,000000,28.48,28.56,28.4311,28.55,255893,0
+XSOE.US,D,20240216,000000,28.6,28.74,28.56,28.64,254140,0
+XSOE.US,D,20240220,000000,28.74,28.79,28.63,28.7,144927,0
+XSOE.US,D,20240221,000000,28.69,28.7599,28.5801,28.68,657545,0
+XSOE.US,D,20240222,000000,28.95,29.005,28.8,28.99,203989,0
+XSOE.US,D,20240223,000000,29.01,29.02,28.885,28.96,124081,0
+XSOE.US,D,20240226,000000,28.81,28.9,28.81,28.85,217823,0
+XSOE.US,D,20240227,000000,28.91,29,28.91,28.95,633780,0
+XSOE.US,D,20240228,000000,28.65,28.678,28.5625,28.6,342185,0
+XSOE.US,D,20240229,000000,28.8,28.8,28.62,28.69,345364,0
+XSOE.US,D,20240301,000000,28.85,29.128,28.85,29.06,509265,0
+XSOE.US,D,20240304,000000,29.08,29.08,28.96,28.98,278446,0
+XSOE.US,D,20240305,000000,28.86,28.93,28.7036,28.74,286841,0
+XSOE.US,D,20240306,000000,29.12,29.3,29.12,29.15,330968,0
+XSOE.US,D,20240307,000000,29.2,29.3682,29.15,29.35,337950,0
+XSOE.US,D,20240308,000000,29.46,29.58,29.32,29.37,435910,0
+XSOE.US,D,20240311,000000,29.4,29.5219,29.4,29.44,144395,0
+XSOE.US,D,20240312,000000,29.72,29.805,29.56,29.77,286162,0
+XSOE.US,D,20240313,000000,29.64,29.7,29.59,29.64,183409,0
+XSOE.US,D,20240314,000000,29.71,29.71,29.37,29.44,966841,0
+XSOE.US,D,20240315,000000,29.32,29.36,29.22,29.23,296042,0
+XSOE.US,D,20240318,000000,29.5,29.51,29.335,29.36,238677,0
+XSOE.US,D,20240319,000000,29.11,29.21,29.045,29.18,148589,0
+XSOE.US,D,20240320,000000,29.22,29.515,29.185,29.5,386024,0
+XSOE.US,D,20240321,000000,29.72,29.72,29.5,29.51,185406,0
+XSOE.US,D,20240322,000000,29.33,29.37,29.27,29.31,118836,0
+XSOE.US,D,20240325,000000,29.25,29.375,29.24,29.32,152187,0
+XSOE.US,D,20240326,000000,29.37,29.41,29.3,29.3,420499,0
+XSOE.US,D,20240327,000000,29.3,29.3701,29.26,29.36,179828,0
+XSOE.US,D,20240328,000000,29.46,29.54,29.4001,29.46,240838,0
+XSOE.US,D,20240401,000000,29.59,29.73,29.465,29.54,134709,0
+XSOE.US,D,20240402,000000,29.61,29.68,29.561,29.57,214042,0
+XSOE.US,D,20240403,000000,29.41,29.6699,29.38,29.57,160902,0
+XSOE.US,D,20240404,000000,29.91,29.98,29.49,29.51,253699,0
+XSOE.US,D,20240405,000000,29.51,29.6599,29.45,29.6,117337,0
+XSOE.US,D,20240408,000000,29.75,29.8,29.705,29.72,152156,0
+XSOE.US,D,20240409,000000,29.89,29.98,29.8299,29.97,318833,0
+XSOE.US,D,20240410,000000,29.58,29.59,29.4,29.48,159394,0
+XSOE.US,D,20240411,000000,29.65,29.7399,29.49,29.73,330808,0
+XSOE.US,D,20240412,000000,29.26,29.26,28.955,28.98,266908,0
+XSOE.US,D,20240415,000000,29.14,29.16,28.745,28.79,383343,0
+XSOE.US,D,20240416,000000,28.42,28.54,28.35,28.42,158567,0
+XSOE.US,D,20240417,000000,28.56,28.57,28.32,28.37,250673,0
+XSOE.US,D,20240418,000000,28.53,28.64,28.381,28.48,96155,0
+XSOE.US,D,20240419,000000,28.32,28.39,28.2325,28.28,329632,0
+XSOE.US,D,20240422,000000,28.35,28.661,28.3401,28.61,92372,0
+XSOE.US,D,20240423,000000,28.65,28.89,28.65,28.87,142875,0
+XSOE.US,D,20240424,000000,29.1,29.1,28.865,28.97,491009,0
+XSOE.US,D,20240425,000000,28.66,29.02,28.66,28.99,457439,0
+XSOE.US,D,20240426,000000,29.27,29.365,29.26,29.33,141893,0
+XSOE.US,D,20240429,000000,29.52,29.675,29.5113,29.66,382828,0
+XSOE.US,D,20240430,000000,29.39,29.5117,29.26,29.28,119752,0
+XSOE.US,D,20240501,000000,29.26,29.605,29.25,29.27,194783,0
+XSOE.US,D,20240502,000000,29.76,30.155,29.625,30.09,122191,0
+XSOE.US,D,20240503,000000,30.28,30.38,30.215,30.38,208369,0
+XSOE.US,D,20240506,000000,30.4,30.455,30.375,30.44,118999,0
+XSOE.US,D,20240507,000000,30.26,30.2986,30.18,30.2,104426,0
+XSOE.US,D,20240508,000000,30.05,30.1999,29.985,30.15,277921,0
+XSOE.US,D,20240509,000000,30.11,30.22,30.06,30.22,224551,0
+XSOE.US,D,20240510,000000,30.37,30.38,30.16,30.18,113149,0
+XSOE.US,D,20240513,000000,30.3,30.4701,30.3,30.36,59422,0
+XSOE.US,D,20240514,000000,30.41,30.6,30.4,30.6,150949,0
+XSOE.US,D,20240515,000000,30.8,30.91,30.65,30.88,1094457,0
+XSOE.US,D,20240516,000000,30.93,31.04,30.855,30.96,245097,0
+XSOE.US,D,20240517,000000,30.98,31.18,30.96,31.13,168355,0
+XSOE.US,D,20240520,000000,30.95,31.065,30.9,31.02,190909,0
+XSOE.US,D,20240521,000000,30.79,30.8679,30.74,30.8,76546,0
+XSOE.US,D,20240522,000000,30.85,30.8872,30.67,30.74,81212,0
+XSOE.US,D,20240523,000000,30.92,30.93,30.4901,30.57,143510,0
+XSOE.US,D,20240524,000000,30.58,30.69,30.56,30.64,131686,0
+XSOE.US,D,20240528,000000,30.73,30.77,30.51,30.57,102505,0
+XSOE.US,D,20240529,000000,30.13,30.2,30.0997,30.13,112477,0
+XSOE.US,D,20240530,000000,29.99,30.17,29.99,30.09,94369,0
+XSOE.US,D,20240531,000000,29.84,29.84,29.58,29.81,150498,0
+XSOE.US,D,20240603,000000,30.28,30.36,30.02,30.13,151190,0
+XSOE.US,D,20240604,000000,29.74,29.79,29.58,29.76,223519,0
+XSOE.US,D,20240605,000000,30.14,30.31,30.06,30.31,259022,0
+XSOE.US,D,20240606,000000,30.38,30.445,30.31,30.41,859087,0
+XSOE.US,D,20240607,000000,30.31,30.31,30.04,30.08,226826,0
+XSOE.US,D,20240610,000000,30.13,30.3,30.04,30.26,92952,0
+XSOE.US,D,20240611,000000,30.14,30.19,30.025,30.18,885057,0
+XSOE.US,D,20240612,000000,30.71,30.71,30.46,30.51,227500,0
+XSOE.US,D,20240613,000000,30.58,30.6,30.35,30.46,167966,0
+XSOE.US,D,20240614,000000,30.43,30.53,30.33,30.53,383007,0
+XSOE.US,D,20240617,000000,30.59,30.7875,30.48,30.74,214249,0
+XSOE.US,D,20240618,000000,30.81,31.025,30.76,30.97,527368,0
+XSOE.US,D,20240620,000000,31.05,31.05,30.7201,30.86,1423310,0
+XSOE.US,D,20240621,000000,30.8,30.85,30.73,30.73,387410,0
+XSOE.US,D,20240624,000000,30.75,30.9491,30.73,30.73,137518,0
+XSOE.US,D,20240625,000000,30.52,30.65,30.45,30.58,5427736,0
+XSOE.US,D,20240626,000000,30.51,30.615,30.48,30.56,467918,0
+XSOE.US,D,20240627,000000,30.72,30.72,30.58,30.62,208152,0
+XSOE.US,D,20240628,000000,30.76,30.785,30.56,30.63,135358,0
+XSOE.US,D,20240701,000000,30.75,30.83,30.6101,30.67,288216,0
+XSOE.US,D,20240702,000000,30.57,30.76,30.54,30.74,249911,0
+XSOE.US,D,20240703,000000,30.89,31.215,30.89,31.2,169583,0
+XSOE.US,D,20240705,000000,31.3,31.3679,31.115,31.35,107389,0
+XSOE.US,D,20240708,000000,31.42,31.475,31.342,31.36,114959,0
+XSOE.US,D,20240709,000000,31.38,31.5582,31.38,31.53,195988,0
+XSOE.US,D,20240710,000000,31.63,31.74,31.6,31.71,225139,0
+XSOE.US,D,20240711,000000,32.04,32.11,31.85,31.91,367501,0
+XSOE.US,D,20240712,000000,32.02,32.16,32.01,32.05,220382,0
+XSOE.US,D,20240715,000000,31.83,31.895,31.69,31.72,710883,0
+XSOE.US,D,20240716,000000,31.76,31.945,31.76,31.92,418817,0
+XSOE.US,D,20240717,000000,31.56,31.58,31.38,31.38,267921,0
+XSOE.US,D,20240718,000000,31.48,31.48,31.0306,31.08,248819,0
+XSOE.US,D,20240719,000000,31,31.06,30.81,30.84,125278,0
+XSOE.US,D,20240722,000000,31,31.1,30.9367,31.09,124010,0
+XSOE.US,D,20240723,000000,30.88,30.88,30.72,30.78,275102,0
+XSOE.US,D,20240724,000000,30.63,30.63,30.3,30.31,205954,0
+XSOE.US,D,20240725,000000,30.2,30.6496,30.06,30.16,98253,0
+XSOE.US,D,20240726,000000,30.42,30.67,30.41,30.58,4538608,0
+XSOE.US,D,20240729,000000,30.52,30.52,30.32,30.39,165805,0
+XSOE.US,D,20240730,000000,30.51,30.51,30.1799,30.28,198797,0
+XSOE.US,D,20240731,000000,31.03,31.13,30.96,31.01,246260,0
+XSOE.US,D,20240801,000000,30.94,30.97,30.3831,30.5,113242,0
+XSOE.US,D,20240802,000000,30.06,30.1,29.88,30.05,321993,0
+XSOE.US,D,20240805,000000,28.48,29.4,28.4,29.23,185477,0
+XSOE.US,D,20240806,000000,29.14,29.6,29.05,29.36,137285,0
+XSOE.US,D,20240807,000000,30.08,30.12,29.52,29.54,162113,0
+XSOE.US,D,20240808,000000,29.92,30.2253,29.805,30.19,154992,0
+XSOE.US,D,20240809,000000,30.28,30.4,30.16,30.34,167473,0
+XSOE.US,D,20240812,000000,30.43,30.5599,30.35,30.45,104634,0
+XSOE.US,D,20240813,000000,30.53,30.81,30.5201,30.8,60769,0
+XSOE.US,D,20240814,000000,30.75,30.75,30.48,30.61,112931,0
+XSOE.US,D,20240815,000000,30.77,31.03,30.755,30.95,79376,0
+XSOE.US,D,20240816,000000,31.12,31.3588,31.12,31.33,65016,0
+XSOE.US,D,20240819,000000,31.42,31.64,31.39,31.61,198040,0
+XSOE.US,D,20240820,000000,31.52,31.52,31.25,31.31,96193,0
+XSOE.US,D,20240821,000000,31.3,31.565,31.3,31.51,125253,0
+XSOE.US,D,20240822,000000,31.38,31.3981,30.95,31.02,5150705,0
+XSOE.US,D,20240823,000000,31.31,31.59,31.26,31.49,92791,0
+XSOE.US,D,20240826,000000,31.28,31.34,31.155,31.21,170529,0
+XSOE.US,D,20240827,000000,31.11,31.21,31.06,31.21,149342,0
+XSOE.US,D,20240828,000000,31.14,31.1534,30.855,30.94,120437,0
+XSOE.US,D,20240829,000000,31.09,31.18,31.005,31.02,188193,0
+XSOE.US,D,20240830,000000,31.24,31.25,31.005,31.14,193225,0
+XSOE.US,D,20240903,000000,31.07,31.07,30.53,30.56,150636,0
+XSOE.US,D,20240904,000000,30.54,30.775,30.4804,30.63,293867,0
+XSOE.US,D,20240905,000000,30.67,30.82,30.615,30.68,547053,0
+XSOE.US,D,20240906,000000,30.64,30.64,30.06,30.1,115799,0
+XSOE.US,D,20240909,000000,30.28,30.465,30.28,30.38,85661,0
+XSOE.US,D,20240910,000000,30.34,30.389,30.12,30.36,68747,0
+XSOE.US,D,20240911,000000,30.32,30.63,30.0598,30.61,97093,0
+XSOE.US,D,20240912,000000,30.66,30.9,30.64,30.9,97771,0
+XSOE.US,D,20240913,000000,30.94,31.03,30.92,30.965,65673,0
+XSOE.US,D,20240916,000000,31.1,31.1,30.98,31.08,86851,0
+XSOE.US,D,20240917,000000,31.13,31.24,31.01,31.14,111729,0
+XSOE.US,D,20240918,000000,31.12,31.38,30.94,30.99,68502,0
+XSOE.US,D,20240919,000000,31.52,31.715,31.4,31.64,93879,0
+XSOE.US,D,20240920,000000,31.64,31.7,31.54,31.58,143997,0
+XSOE.US,D,20240923,000000,31.66,31.865,31.605,31.77,138937,0
+XSOE.US,D,20240924,000000,32.58,32.9,32.47,32.87,113560,0
+XSOE.US,D,20240925,000000,32.45,32.58,32.31,32.32,371561,0
+XSOE.US,D,20240926,000000,33.55,33.66,33.15,33.51,5452567,0
+XSOE.US,D,20240927,000000,33.66,33.72,33.43,33.5,299791,0
+XSOE.US,D,20240930,000000,33.38,33.45,32.96,33.03,264098,0
+XSOE.US,D,20241001,000000,33.22,33.36,32.89,33.34,374433,0
+XSOE.US,D,20241002,000000,33.96,33.965,33.68,33.95,592973,0
+XSOE.US,D,20241003,000000,33.28,33.62,33.28,33.53,401947,0
+XSOE.US,D,20241004,000000,33.77,33.95,33.66,33.95,56243,0
+XSOE.US,D,20241007,000000,34.07,34.24,33.87,34.2,150166,0
+XSOE.US,D,20241008,000000,33.41,33.5087,33.19,33.45,95609,0
+XSOE.US,D,20241009,000000,32.88,33.254,32.84,33.19,133328,0
+XSOE.US,D,20241010,000000,33.17,33.2369,32.87,33.18,332046,0
+XSOE.US,D,20241011,000000,32.96,33.41,32.96,33.41,164665,0
+XSOE.US,D,20241014,000000,33.14,33.43,33.06,33.21,173161,0
+XSOE.US,D,20241015,000000,32.93,32.945,32.425,32.48,95333,0
+XSOE.US,D,20241016,000000,32.69,32.785,32.61,32.68,120178,0
+XSOE.US,D,20241017,000000,32.62,32.765,32.52,32.69,1962503,0
+XSOE.US,D,20241018,000000,33.17,33.23,32.915,32.96,85706,0
+XSOE.US,D,20241021,000000,32.78,32.89,32.63,32.86,238087,0
+XSOE.US,D,20241022,000000,32.75,32.8477,32.6701,32.74,157960,0
+XSOE.US,D,20241023,000000,32.5,32.7028,32.44,32.57,52739,0
+XSOE.US,D,20241024,000000,32.76,32.97,32.31,32.52,339287,0
+XSOE.US,D,20241025,000000,32.63,32.74,32.4621,32.51,69976,0
+XSOE.US,D,20241028,000000,32.52,32.7,32.51,32.63,111562,0
+XSOE.US,D,20241029,000000,32.51,32.58,32.48,32.49,62298,0
+XSOE.US,D,20241030,000000,32.18,32.3199,32.1289,32.2,46425,0
+XSOE.US,D,20241031,000000,32.01,32.0297,31.82,32.02,121787,0
+XSOE.US,D,20241101,000000,32.06,32.31,32.02,32.04,63985,0
+XSOE.US,D,20241104,000000,32.37,32.4101,32.18,32.18,104678,0
+XSOE.US,D,20241105,000000,32.56,32.6809,32.53,32.65,53441,0
+XSOE.US,D,20241106,000000,32.15,32.4262,32.05,32.35,161939,0
+XSOE.US,D,20241107,000000,32.81,32.975,32.64,32.93,4112145,0
+XSOE.US,D,20241108,000000,32.4,32.41,32.06,32.15,387613,0
+XSOE.US,D,20241111,000000,32.0499,32.07,31.87,31.97,144917,0
+XSOE.US,D,20241112,000000,31.56,31.61,31.34,31.46,155822,0
+XSOE.US,D,20241113,000000,31.42,31.46,31.1631,31.22,89370,0
+XSOE.US,D,20241114,000000,31.22,31.24,31.04,31.06,182538,0
+XSOE.US,D,20241115,000000,31.0217,31.08,30.91,30.99,118543,0
+XSOE.US,D,20241118,000000,31.0125,31.24,31.0125,31.23,138309,0
+XSOE.US,D,20241119,000000,31.2499,31.3901,31.18,31.37,399667,0
+XSOE.US,D,20241120,000000,31.23,31.29,31.115,31.28,122063,0
+XSOE.US,D,20241121,000000,31.13,31.255,31.06,31.25,230551,0
+XSOE.US,D,20241122,000000,31.185,31.32,31.171,31.28,114087,0
+XSOE.US,D,20241125,000000,31.405,31.45,31.275,31.36,227434,0
+XSOE.US,D,20241126,000000,31.29,31.33,31.2,31.23,130092,0
+XSOE.US,D,20241127,000000,31.3699,31.395,31.14,31.22,107160,0
+XSOE.US,D,20241129,000000,30.92,31.34,30.92,31.27,87216,0
+XSOE.US,D,20241202,000000,31.41,31.51,31.32,31.44,163843,0
+XSOE.US,D,20241203,000000,31.32,31.52,31.19,31.5,374508,0
+XSOE.US,D,20241204,000000,31.56,31.6699,31.5301,31.61,166329,0
+XSOE.US,D,20241205,000000,31.7894,31.88,31.75,31.8,93466,0
+XSOE.US,D,20241206,000000,31.92,31.92,31.76,31.81,100570,0
+XSOE.US,D,20241209,000000,32.24,32.545,32.24,32.27,164789,0
+XSOE.US,D,20241210,000000,31.9156,31.97,31.72,31.72,102412,0
+XSOE.US,D,20241211,000000,31.91,31.9597,31.81,31.95,69943,0
+XSOE.US,D,20241212,000000,31.7869,31.89,31.72,31.72,104191,0
+XSOE.US,D,20241213,000000,31.805,31.8699,31.7201,31.81,102134,0
+XSOE.US,D,20241216,000000,31.625,31.72,31.6103,31.64,96091,0
+XSOE.US,D,20241217,000000,31.39,31.5148,31.33,31.47,80518,0
+XSOE.US,D,20241218,000000,31.465,31.5378,30.71,30.75,75109,0
+XSOE.US,D,20241219,000000,31.11,31.11,30.88,30.88,170911,0
+XSOE.US,D,20241220,000000,30.7795,31.17,30.74,31.04,225587,0
+XSOE.US,D,20241223,000000,30.92,31.1827,30.92,31.14,113809,0
+XSOE.US,D,20241224,000000,31.0849,31.2099,31.0849,31.2,84404,0
+XSOE.US,D,20241226,000000,30.97,31.029,30.87,30.98,95899,0
+XSOE.US,D,20241227,000000,30.7601,30.8659,30.7,30.82,95634,0
+XSOE.US,D,20241230,000000,30.64,30.73,30.52,30.64,252515,0
+XSOE.US,D,20241231,000000,30.6075,30.62,30.44,30.48,134480,0
+XSOE.US,D,20250102,000000,30.59,30.66,30.425,30.48,147244,0
+XSOE.US,D,20250103,000000,30.74,30.7889,30.64,30.78,278795,0
+XSOE.US,D,20250106,000000,31.1,31.18,30.875,30.89,197395,0
+XSOE.US,D,20250107,000000,31.058,31.09,30.66,30.68,126167,0
+XSOE.US,D,20250108,000000,30.525,30.545,30.41,30.52,131020,0
+XSOE.US,D,20250110,000000,30.1,30.1,29.93,30,951924,0
+XSOE.US,D,20250113,000000,29.53,29.72,29.51,29.72,131246,0
+XSOE.US,D,20250114,000000,30.041,30.09,29.8951,30.04,234084,0
+XSOE.US,D,20250115,000000,30.29,30.39,30.25,30.36,247376,0
+XSOE.US,D,20250116,000000,30.46,30.48,30.31,30.32,133188,0
+XSOE.US,D,20250117,000000,30.41,30.72,30.41,30.58,392267,0
+XSOE.US,D,20250121,000000,30.75,30.91,30.665,30.84,167367,0
+XSOE.US,D,20250122,000000,30.85,30.97,30.8201,30.92,126458,0
+XSOE.US,D,20250123,000000,30.83,30.99,30.78,30.99,188517,0
+XSOE.US,D,20250124,000000,31.09,31.1285,30.9137,31.01,68600,0
+XSOE.US,D,20250127,000000,30.32,30.42,30.2029,30.31,189408,0
+XSOE.US,D,20250128,000000,30.31,30.57,30.2,30.56,70336,0
+XSOE.US,D,20250129,000000,30.66,30.7565,30.5,30.6,357286,0
+XSOE.US,D,20250130,000000,30.7594,31.12,30.7594,30.98,221045,0
+XSOE.US,D,20250131,000000,31.06,31.13,30.69,30.77,114131,0
+XSOE.US,D,20250203,000000,30.21,30.65,30.2099,30.49,769257,0
+XSOE.US,D,20250204,000000,30.87,31.14,30.84,31.02,125770,0
+XSOE.US,D,20250205,000000,30.88,31.07,30.88,31.01,318523,0
+XSOE.US,D,20250206,000000,30.96,31.12,30.96,31.12,334556,0
+XSOE.US,D,20250207,000000,31.31,31.401,31,31,214036,0
+XSOE.US,D,20250210,000000,31.29,31.37,31.25,31.34,155847,0
+XSOE.US,D,20250211,000000,31.09,31.27,31.09,31.21,308595,0
+XSOE.US,D,20250212,000000,31.0202,31.4,31.0202,31.31,171150,0
+XSOE.US,D,20250213,000000,31.0682,31.52,31.0682,31.48,102245,0
+XSOE.US,D,20250214,000000,31.57,31.65,31.52,31.6,65130,0
+XSOE.US,D,20250218,000000,31.76,31.8295,31.66,31.71,142646,0
+XSOE.US,D,20250219,000000,31.71,31.74,31.61,31.65,113222,0
+XSOE.US,D,20250220,000000,31.92,32.0399,31.76,31.93,86594,0
+XSOE.US,D,20250221,000000,32.14,32.2467,31.77,31.84,274654,0
+XSOE.US,D,20250224,000000,31.64,31.64,31.35,31.35,93113,0
+XSOE.US,D,20250225,000000,31.39,31.44,31.21,31.31,139127,0
+XSOE.US,D,20250226,000000,31.63,31.8441,31.51,31.56,223730,0
+XSOE.US,D,20250227,000000,31.34,31.3753,30.95,30.95,1271297,0
+XSOE.US,D,20250228,000000,30.35,30.57,30.29,30.54,128070,0
+XSOE.US,D,20250303,000000,30.8,30.81,30.2006,30.28,200361,0
+XSOE.US,D,20250304,000000,30.35,30.8091,30.17,30.55,230340,0
+XSOE.US,D,20250305,000000,31.035,31.465,30.98,31.42,210621,0
+XSOE.US,D,20250306,000000,31.2951,31.48,31.18,31.23,192094,0
+XSOE.US,D,20250307,000000,31.22,31.43,31.04,31.38,185669,0
+XSOE.US,D,20250310,000000,30.87,30.98,30.43,30.64,155676,0
+XSOE.US,D,20250311,000000,30.86,31.05,30.64,30.93,575366,0
+XSOE.US,D,20250312,000000,31.036,31.14,30.89,31.14,561082,0
+XSOE.US,D,20250313,000000,30.7607,30.99,30.7211,30.93,229258,0
+XSOE.US,D,20250314,000000,31.23,31.48,31.23,31.48,70390,0
+XSOE.US,D,20250317,000000,31.55,31.99,31.51,31.94,365992,0
+XSOE.US,D,20250318,000000,31.745,31.81,31.62,31.69,927534,0
+XSOE.US,D,20250319,000000,31.8,31.93,31.67,31.83,205668,0
+XSOE.US,D,20250320,000000,31.48,31.65,31.44,31.58,187482,0
+XSOE.US,D,20250321,000000,31.3814,31.56,31.3814,31.5,70073,0
+XSOE.US,D,20250324,000000,31.5548,31.7,31.5548,31.65,75538,0
+XSOE.US,D,20250325,000000,31.6,31.709,31.54,31.62,309692,0
+XSOE.US,D,20250326,000000,31.61,31.61,31.3,31.36,90903,0
+XSOE.US,D,20250327,000000,31.35,31.5999,31.35,31.47,163792,0
+XSOE.US,D,20250328,000000,31.2692,31.2692,30.8754,30.96,51911,0
+XSOE.US,D,20250331,000000,30.54,30.87,30.46,30.87,174513,0
+XSOE.US,D,20250401,000000,30.78,31.025,30.72,30.95,181784,0
+XSOE.US,D,20250402,000000,30.9241,31.13,30.87,31.07,269865,0
+XSOE.US,D,20250403,000000,30.44,30.5595,30.27,30.29,161386,0
+XSOE.US,D,20250404,000000,29.23,29.23,28.46,28.68,210897,0
+XSOE.US,D,20250407,000000,27.54,28.62,27.34,27.72,194394,0
+XSOE.US,D,20250408,000000,28.46,28.5,27.005,27.26,394479,0
+XSOE.US,D,20250409,000000,27.3101,29.32,27.1401,29.11,294920,0
+XSOE.US,D,20250410,000000,28.96,29.04,28.21,28.74,402331,0
+XSOE.US,D,20250411,000000,29.14,29.565,29.0697,29.51,133662,0
+XSOE.US,D,20250414,000000,29.79,29.9996,29.668,29.78,94320,0
+XSOE.US,D,20250415,000000,29.965,30.0392,29.8284,29.92,71062,0
+XSOE.US,D,20250416,000000,29.645,29.805,29.3801,29.55,131455,0
+XSOE.US,D,20250417,000000,29.9,30.01,29.75,29.75,346571,0
+XSOE.US,D,20250421,000000,29.92,29.985,29.59,29.81,616814,0
+XSOE.US,D,20250422,000000,29.99,30.4,29.98,30.23,303639,0
+XSOE.US,D,20250423,000000,30.7,30.8615,30.52,30.61,677517,0
+XSOE.US,D,20250424,000000,30.6494,30.95,30.54,30.88,274900,0
+XSOE.US,D,20250425,000000,30.69,30.87,30.6,30.85,322292,0
+XSOE.US,D,20250428,000000,30.9301,30.99,30.775,30.93,132030,0
+XSOE.US,D,20250429,000000,31.0631,31.17,30.99,31.09,108512,0
+XSOE.US,D,20250430,000000,30.9169,31.25,30.9,31.14,91571,0
+XSOE.US,D,20250501,000000,31.37,31.37,31.08,31.08,632612,0
+XSOE.US,D,20250502,000000,32.155,32.24,31.95,32.04,715989,0
+XSOE.US,D,20250505,000000,32.43,32.47,32.295,32.3,152441,0
+XSOE.US,D,20250506,000000,32.0521,32.26,31.98,32.12,124979,0
+XSOE.US,D,20250507,000000,31.94,31.94,31.71,31.8,193135,0
+XSOE.US,D,20250508,000000,31.8,31.9369,31.72,31.73,74706,0
+XSOE.US,D,20250509,000000,32.1664,32.1901,31.9219,31.94,64785,0
+XSOE.US,D,20250512,000000,32.8,32.8,32.62,32.77,80869,0
+XSOE.US,D,20250513,000000,32.53,32.9441,32.53,32.84,93849,0
+XSOE.US,D,20250514,000000,33.11,33.15,33,33.07,278473,0
+XSOE.US,D,20250515,000000,33.01,33.12,32.9,33.07,322184,0
+XSOE.US,D,20250516,000000,33.025,33.095,32.9301,33.06,155075,0
+XSOE.US,D,20250519,000000,32.76,33.1,32.76,33.08,224018,0
+XSOE.US,D,20250520,000000,32.85,32.97,32.84,32.97,1184709,0
+XSOE.US,D,20250521,000000,33.14,33.2,32.9,32.95,120216,0
+XSOE.US,D,20250522,000000,32.725,32.9099,32.72,32.84,67851,0
+XSOE.US,D,20250523,000000,32.77,33.01,32.7,32.96,42549,0
+XSOE.US,D,20250527,000000,32.76,32.89,32.74,32.86,211171,0
+XSOE.US,D,20250528,000000,32.75,32.8,32.7,32.74,120194,0
+XSOE.US,D,20250529,000000,33.01,33.01,32.79,32.88,90975,0
+XSOE.US,D,20250530,000000,32.53,32.58,32.31,32.5,75182,0
+XSOE.US,D,20250602,000000,32.6,32.78,32.5,32.78,67675,0
+XSOE.US,D,20250603,000000,32.68,32.83,32.6541,32.76,213393,0
+XSOE.US,D,20250604,000000,33.1,33.26,33.095,33.21,107133,0
+XSOE.US,D,20250605,000000,33.4494,33.53,33.3,33.39,110295,0
+XSOE.US,D,20250606,000000,33.394,33.49,33.34,33.45,708344,0
+XSOE.US,D,20250609,000000,33.63,33.795,33.6,33.73,265036,0
+XSOE.US,D,20250610,000000,33.85,33.93,33.7005,33.92,114631,0
+XSOE.US,D,20250611,000000,33.9632,34.14,33.94,34.02,81714,0
+XSOE.US,D,20250612,000000,33.97,34.0648,33.94,34.05,59259,0
+XSOE.US,D,20250613,000000,33.495,33.63,33.39,33.5,85423,0
+XSOE.US,D,20250616,000000,33.85,34.03,33.8,33.82,103822,0
+XSOE.US,D,20250617,000000,33.68,33.69,33.35,33.4,99371,0
+XSOE.US,D,20250618,000000,33.42,33.54,33.36,33.36,90522,0
+XSOE.US,D,20250620,000000,33.49,33.5049,33.173,33.25,44054,0
+XSOE.US,D,20250623,000000,33.1,33.49,33.04,33.49,145479,0
+XSOE.US,D,20250624,000000,33.98,34.35,33.98,34.25,87140,0
+XSOE.US,D,20250625,000000,34.135,34.24,34.0907,34.22,57688,0
+XSOE.US,D,20250626,000000,34.3222,34.46,34.28,34.41,56970,0
+XSOE.US,D,20250627,000000,34.34,34.4999,34.25,34.38,81293,0
+XSOE.US,D,20250630,000000,34.23,34.48,34.21,34.48,81625,0
+XSOE.US,D,20250701,000000,34.5409,34.6,34.4221,34.49,118461,0
+XSOE.US,D,20250702,000000,34.4,34.66,34.38,34.6,114857,0
+XSOE.US,D,20250703,000000,34.7647,34.96,34.7647,34.9,28409,0
+XSOE.US,D,20250707,000000,34.55,34.57,34.25,34.31,73893,0
+XSOE.US,D,20250708,000000,34.4625,34.5653,34.4301,34.54,116006,0
+XSOE.US,D,20250709,000000,34.56,34.57,34.44,34.5,87315,0
+XSOE.US,D,20250710,000000,34.55,34.5686,34.37,34.51,74712,0
+XSOE.US,D,20250711,000000,34.44,34.49,34.38,34.4,45209,0
+XSOE.US,D,20250714,000000,34.38,34.5,34.38,34.42,61350,0
+XSOE.US,D,20250715,000000,34.85,34.85,34.67,34.73,58419,0
+XSOE.US,D,20250716,000000,34.68,34.92,34.5907,34.92,108131,0
+XSOE.US,D,20250717,000000,34.89,35.14,34.84,35.08,283506,0
+XSOE.US,D,20250718,000000,35.2199,35.2199,35.02,35.02,65627,0
+XSOE.US,D,20250721,000000,35.135,35.3891,35.135,35.26,59232,0
+XSOE.US,D,20250722,000000,35.045,35.21,34.94,35.18,55948,0
+XSOE.US,D,20250723,000000,35.385,35.5599,35.35,35.51,84105,0
+XSOE.US,D,20250724,000000,35.3598,35.3994,35.25,35.25,54159,0
+XSOE.US,D,20250725,000000,35.0867,35.25,35.0679,35.22,45174,0
+XSOE.US,D,20250728,000000,35.095,35.095,34.8733,34.95,69752,0
+XSOE.US,D,20250729,000000,35.06,35.1055,34.99,35.08,197971,0
+XSOE.US,D,20250730,000000,34.9,34.98,34.76,34.84,257158,0
+XSOE.US,D,20250731,000000,34.74,34.8107,34.59,34.66,51208,0
+XSOE.US,D,20250801,000000,34.348,34.53,34.2687,34.4,74584,0
+XSOE.US,D,20250804,000000,34.76,34.81,34.64,34.74,53427,0
+XSOE.US,D,20250805,000000,34.8701,34.91,34.73,34.83,84364,0
+XSOE.US,D,20250806,000000,34.94,34.99,34.76,34.95,133913,0
+XSOE.US,D,20250807,000000,35.3978,35.3978,35.17,35.29,27911,0
+XSOE.US,D,20250808,000000,35.1114,35.25,35.0913,35.25,42608,0
+XSOE.US,D,20250811,000000,35.25,35.35,35.1276,35.18,44521,0
+XSOE.US,D,20250812,000000,35.27,35.63,35.2647,35.54,69108,0
+XSOE.US,D,20250813,000000,35.89,36.02,35.815,35.94,218646,0
+XSOE.US,D,20250814,000000,35.48,35.54,35.3805,35.47,58502,0
+XSOE.US,D,20250815,000000,35.6015,35.67,35.5144,35.57,58327,0
+XSOE.US,D,20250818,000000,35.7568,35.81,35.7226,35.8032,39750,0
+XSOE.US,D,20250819,000000,35.675,35.7299,35.5005,35.54,145115,0
+XSOE.US,D,20250820,000000,35.47,35.5055,35.2895,35.43,146237,0
+XSOE.US,D,20250821,000000,35.37,35.46,35.32,35.4,121193,0
+XSOE.US,D,20250822,000000,35.5375,36.07,35.5375,36.025,225883,0
+XSOE.US,D,20250825,000000,35.9885,36.0545,35.91,35.91,103825,0
+XSOE.US,D,20250826,000000,35.86,35.9,35.7511,35.82,108112,0
+XSOE.US,D,20250827,000000,35.4849,35.69,35.4301,35.69,56931,0
+XSOE.US,D,20250828,000000,35.7,35.86,35.67,35.8387,54920,0
+XSOE.US,D,20250829,000000,35.6018,35.67,35.532,35.6,93934,0
+XSOE.US,D,20250902,000000,35.18,35.52,35.18,35.5,73037,0
+XSOE.US,D,20250903,000000,35.5977,35.765,35.5701,35.69,211595,0
+XSOE.US,D,20250904,000000,35.5,35.63,35.3806,35.58,47156,0
+XSOE.US,D,20250905,000000,36.159,36.21,35.905,36.13,72838,0
+XSOE.US,D,20250908,000000,36.25,36.37,36.19,36.36,101937,0
+XSOE.US,D,20250909,000000,36.48,36.586383,36.43,36.51,78958,0
+XSOE.US,D,20250910,000000,36.8136,36.94,36.735,36.83,94065,0
+XSOE.US,D,20250911,000000,37.08,37.3643,37,37.26,67815,0
+XSOE.US,D,20250912,000000,37.25,37.33,37.2,37.31,549364,0
+XSOE.US,D,20250915,000000,37.44,37.5544,37.425,37.53,81454,0
+XSOE.US,D,20250916,000000,37.75,37.8949,37.6404,37.79,373229,0
+XSOE.US,D,20250917,000000,38.04,38.33,37.885,38.09,112011,0
+XSOE.US,D,20250918,000000,37.9199,38.033,37.7655,37.98,107963,0
+XSOE.US,D,20250919,000000,37.8581,37.98,37.8581,37.86,67023,0
+XSOE.US,D,20250922,000000,37.89,38.1,37.89,38.08,80135,0
+XSOE.US,D,20250923,000000,38.1729,38.3325,38.07,38.07,166331,0
+XSOE.US,D,20250924,000000,38.1837,38.19,37.98,38.01,140831,0
+XSOE.US,D,20250925,000000,37.59,37.7663,37.52,37.65,100913,0
+XSOE.US,D,20250926,000000,37.415,37.55,37.29,37.51,95103,0
+XSOE.US,D,20250929,000000,37.9299,38.005,37.82,37.87,231751,0
+XSOE.US,D,20250930,000000,37.93,38.05,37.78,37.94,489604,0
+XSOE.US,D,20251001,000000,38.1162,38.3,38.09,38.27,107726,0
+XSOE.US,D,20251002,000000,38.56,38.59,38.2802,38.4,139819,0
+XSOE.US,D,20251003,000000,38.64,38.669,38.44,38.54,57593,0
+XSOE.US,D,20251006,000000,38.65,38.78,38.6,38.68,110532,0
+XSOE.US,D,20251007,000000,38.8979,38.8979,38.4,38.42,180334,0
+XSOE.US,D,20251008,000000,38.53,38.75,38.495,38.71,238550,0
+XSOE.US,D,20251009,000000,38.78,38.78,38.28,38.38,63676,0
+XSOE.US,D,20251010,000000,38.47,38.5022,36.95,37,180316,0
+XSOE.US,D,20251013,000000,38.04,38.21,37.89,38.06,166173,0
+XSOE.US,D,20251014,000000,37.472,37.94,37.3407,37.72,103391,0
+XSOE.US,D,20251015,000000,38.3424,38.5,38.165,38.41,124069,0
+XSOE.US,D,20251016,000000,38.64,38.77,38.42,38.51,317470,0
+XSOE.US,D,20251017,000000,38.27,38.5499,38.25,38.495,101017,0
+XSOE.US,D,20251020,000000,38.8,39.038,38.73,38.94,214641,0
+XSOE.US,D,20251021,000000,38.75,38.75,38.52,38.58,234989,0
+XSOE.US,D,20251022,000000,38.69,38.8494,38.41,38.57,33940,0
+XSOE.US,D,20251023,000000,38.7196,38.905,38.62,38.84,70307,0
+XSOE.US,D,20251024,000000,39.1869,39.2316,39.09,39.14,42850,0
+XSOE.US,D,20251027,000000,39.64,39.65,39.49,39.65,1478403,0
+XSOE.US,D,20251028,000000,39.41,39.695,39.38,39.67,1147970,0
+XSOE.US,D,20251029,000000,40.05,40.12,39.7,39.93,1006271,0
+XSOE.US,D,20251030,000000,39.42,39.59,39.33,39.42,920362,0
+XSOE.US,D,20251031,000000,39.3606,39.38,39.1504,39.32,282270,0
+XSOE.US,D,20251103,000000,39.55,39.6094,39.32,39.56,89476,0
+XSOE.US,D,20251104,000000,38.85,39.1,38.775,38.78,438640,0
+XSOE.US,D,20251105,000000,38.82,39.22,38.805,39.14,141062,0
+XSOE.US,D,20251106,000000,39.09,39.16,38.61,38.77,121959,0
+XSOE.US,D,20251107,000000,38.3999,38.63,38.125,38.6,113948,0
+XSOE.US,D,20251110,000000,39.13,39.24,38.93,39.18,75980,0
+XSOE.US,D,20251111,000000,39.15,39.28,39.07,39.175,45211,0
+XSOE.US,D,20251112,000000,39.2201,39.31,39.12,39.185,100791,0
+XSOE.US,D,20251113,000000,39.3,39.3151,38.7102,38.83,91816,0
+XSOE.US,D,20251114,000000,38.57,39.07,38.52,38.81,62769,0
+XSOE.US,D,20251117,000000,38.636,38.8132,38.29,38.39,79713,0
+XSOE.US,D,20251118,000000,38.23,38.37,38,38.19,3115458,0
+XSOE.US,D,20251119,000000,38.0393,38.295,37.92,38.08,95461,0
+XSOE.US,D,20251120,000000,38.5045,38.505,37.51,37.51,114476,0
+XSOE.US,D,20251121,000000,37.1913,37.66,37.02,37.54,74490,0
+XSOE.US,D,20251124,000000,37.63,37.91,37.5,37.9,239964,0
+XSOE.US,D,20251125,000000,37.84,38.03,37.6,38.03,111442,0
+XSOE.US,D,20251126,000000,38.31,38.39,38.09,38.33,691333,0
+XSOE.US,D,20251128,000000,38.36,38.475,38.3488,38.44,128785,0
+XSOE.US,D,20251201,000000,38.36,38.52,38.28,38.38,1108789,0
+XSOE.US,D,20251202,000000,38.4237,38.48,38.27,38.45,124778,0
+XSOE.US,D,20251203,000000,38.3,38.44,38.23,38.4,241042,0
+XSOE.US,D,20251204,000000,38.4701,38.54,38.331,38.38,99618,0
+XSOE.US,D,20251205,000000,38.83,38.9314,38.63,38.64,236436,0
+XSOE.US,D,20251208,000000,38.75,38.78,38.54,38.68,226871,0
+XSOE.US,D,20251209,000000,38.58,38.69,38.51,38.68,94289,0
+XSOE.US,D,20251210,000000,38.74,39.08,38.67,38.98,317785,0
+XSOE.US,D,20251211,000000,38.72,38.9,38.59,38.85,92156,0
+XSOE.US,D,20251212,000000,38.8796,38.88,38.31,38.35,147899,0
+XSOE.US,D,20251215,000000,38.64,38.67,38.305,38.31,146654,0
+XSOE.US,D,20251216,000000,38.07,38.16,37.9069,38.02,97283,0
+XSOE.US,D,20251217,000000,38.285,38.29,37.75,37.78,104732,0
+XSOE.US,D,20251218,000000,38.28,38.41,38.18,38.21,83978,0
+XSOE.US,D,20251219,000000,38.4486,38.72,38.4486,38.645,363977,0
+XSOE.US,D,20251222,000000,38.75,38.81,38.67,38.79,153847,0
+XSOE.US,D,20251223,000000,38.77,39,38.68,38.99,135496,0
+XSOE.US,D,20251224,000000,39.0537,39.09,39.03,39.065,35946,0
+XSOE.US,D,20251226,000000,38.96,39.17,38.89,39.17,43971,0
+XSOE.US,D,20251229,000000,38.93,39.03,38.85,39.03,48980,0
+XSOE.US,D,20251230,000000,39.135,39.21,39.07,39.14,81564,0
+XSOE.US,D,20251231,000000,39.13,39.14,38.97,39.02,44901,0
+XSOE.US,D,20260102,000000,39.87,40.06,39.8,40.03,310601,0
+XSOE.US,D,20260105,000000,40.3,40.53,40.1892,40.49,151640,0
+XSOE.US,D,20260106,000000,40.795,40.9499,40.71,40.85,70428,0
+XSOE.US,D,20260107,000000,40.66,40.66,40.485,40.53,111931,0
+XSOE.US,D,20260108,000000,40.36,40.4699,40.3,40.46,82933,0
+XSOE.US,D,20260109,000000,40.461,40.675,40.385,40.59,163133,0
+XSOE.US,D,20260112,000000,40.6999,41.2,40.63,41.16,138017,0
+XSOE.US,D,20260113,000000,41,41.04,40.655,40.775,160691,0
+XSOE.US,D,20260114,000000,40.86,40.965,40.73,40.9,70558,0
+XSOE.US,D,20260115,000000,41.165,41.42,41.155,41.225,158939,0
+XSOE.US,D,20260116,000000,41.2,41.2,40.859,41.06,103291,0
+XSOE.US,D,20260120,000000,40.7,40.86,40.51,40.5608,72545,0
+XSOE.US,D,20260121,000000,41.01,41.3665,40.9872,41.17,216216,0
+XSOE.US,D,20260122,000000,41.58,41.7239,41.41,41.52,69815,0
+XSOE.US,D,20260123,000000,41.48,41.875,41.38,41.81,127209,0
+XSOE.US,D,20260126,000000,41.785,41.98,41.78,41.82,78904,0
+XSOE.US,D,20260127,000000,42.3791,42.67,41.81,42.67,163673,0
+XSOE.US,D,20260128,000000,42.82,42.84,42.49,42.78,158849,0
+XSOE.US,D,20260129,000000,42.775,42.81,41.97,42.48,196172,0
+XSOE.US,D,20260130,000000,42.27,42.45,41.605,41.71,114970,0
+XSOE.US,D,20260202,000000,41.41,42.03,41.385,41.96,146828,0
+XSOE.US,D,20260203,000000,42.2801,42.29,41.68,42.04,107008,0
+XSOE.US,D,20260204,000000,42.13,42.22,41.33,41.56,146544,0
+XSOE.US,D,20260205,000000,41.3132,41.68,41.12,41.32,70186,0
+XSOE.US,D,20260206,000000,41.83,42.34,41.73,42.33,117935,0
+XSOE.US,D,20260209,000000,42.2301,42.75,42.2301,42.73,89411,0
+XSOE.US,D,20260210,000000,42.7768,42.9399,42.67,42.88,67319,0
+XSOE.US,D,20260211,000000,43.21,43.48,42.9206,43.37,111608,0
+XSOE.US,D,20260212,000000,43.6,43.655,42.865,42.97,83241,0
+XSOE.US,D,20260213,000000,42.77,43.22,42.525,43.1,274187,0
+XSOE.US,D,20260217,000000,43.1,43.165,42.58,43.05,95683,0
+XSOE.US,D,20260218,000000,43.1601,43.51,43.115,43.26,91263,0
diff --git a/daily/us/nyse etfs/2/xsw.us.txt b/daily/us/nyse etfs/2/xsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9102277a51cdc667d17cc6cf0162c2e820dc6bed
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsw.us.txt	
@@ -0,0 +1,3525 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSW.US,D,20111005,000000,22.6244,22.7284,22.6244,22.7284,5043.0260830293,0
+XSW.US,D,20111006,000000,23.1383,23.2503,23.0553,23.2503,5484.1158296806,0
+XSW.US,D,20111010,000000,23.7061,23.7061,23.7061,23.7061,434.08832210129,0
+XSW.US,D,20111012,000000,24.167,24.369,24.167,24.369,8994.8301397625,0
+XSW.US,D,20111014,000000,24.642,24.642,24.642,24.642,215.04375403636,0
+XSW.US,D,20111017,000000,24.466,24.466,24.466,24.466,215.04375403636,0
+XSW.US,D,20111018,000000,24.411,24.9719,24.374,24.9719,28529.804837828,0
+XSW.US,D,20111021,000000,24.7319,24.7319,24.7319,24.7319,434.08832210129,0
+XSW.US,D,20111024,000000,25.3588,25.4318,25.3588,25.4318,3605.7336432607,0
+XSW.US,D,20111025,000000,25.3908,25.5648,25.2639,25.2639,3189.6489842881,0
+XSW.US,D,20111026,000000,25.4878,25.4878,25.1409,25.3858,24814.048808781,0
+XSW.US,D,20111027,000000,26.2817,26.7466,26.1867,26.7336,3548.7220433534,0
+XSW.US,D,20111028,000000,26.6586,26.7236,26.6586,26.7236,589.1198657089,0
+XSW.US,D,20111031,000000,26.2157,26.4366,26.2157,26.3027,43285.80717875,0
+XSW.US,D,20111101,000000,25.4598,25.5298,25.1039,25.1039,27030.499780616,0
+XSW.US,D,20111102,000000,25.6688,25.6728,25.5338,25.6728,13748.797409226,0
+XSW.US,D,20111103,000000,25.8378,26.4356,25.8178,26.4356,10934.224740119,0
+XSW.US,D,20111104,000000,26.1377,26.4926,26.1377,26.4496,2462.5010345931,0
+XSW.US,D,20111107,000000,26.1327,26.4177,26.1327,26.4177,1233.2509243108,0
+XSW.US,D,20111108,000000,26.2547,26.6866,26.2547,26.6866,775.15771803802,0
+XSW.US,D,20111109,000000,26.1457,26.1787,25.6998,25.6998,40481.236544714,0
+XSW.US,D,20111110,000000,25.7908,25.8677,25.4598,25.6588,66407.511653441,0
+XSW.US,D,20111111,000000,26.3757,26.3757,26.3387,26.3387,1535.3123834689,0
+XSW.US,D,20111114,000000,26.1557,26.1557,26.1557,26.1557,366.07448361538,0
+XSW.US,D,20111115,000000,26.5016,26.5016,26.5016,26.5016,309.06288370806,0
+XSW.US,D,20111116,000000,26.5816,26.5816,26.2197,26.2197,2670.5433640794,0
+XSW.US,D,20111117,000000,25.8677,25.9767,25.5688,25.5688,2146.436726335,0
+XSW.US,D,20111118,000000,25.3538,25.4838,25.3538,25.4138,2880.58610058,0
+XSW.US,D,20111121,000000,24.7459,24.9399,24.7459,24.9399,1293.2631347396,0
+XSW.US,D,20111122,000000,24.614,24.66,24.614,24.66,634.12902353046,0
+XSW.US,D,20111123,000000,24.452,24.452,24.0061,24.0061,7214.4678970429,0
+XSW.US,D,20111128,000000,24.719,24.8099,24.632,24.705,66563.543400556,0
+XSW.US,D,20111129,000000,24.7689,24.8239,24.719,24.7639,17320.524133244,0
+XSW.US,D,20111130,000000,25.7408,25.7408,25.6448,25.7408,7216.4683040572,0
+XSW.US,D,20111201,000000,25.7408,26.0187,25.7408,25.8587,7232.4715601716,0
+XSW.US,D,20111202,000000,26.1237,26.1237,25.9137,25.9137,1381.2810433684,0
+XSW.US,D,20111205,000000,26.8026,26.8026,26.5116,26.5116,3495.7112574747,0
+XSW.US,D,20111207,000000,26.1517,26.2857,26.1517,26.2857,3907.7951024188,0
+XSW.US,D,20111208,000000,26.2197,26.2197,26.2197,26.2197,2980.6064512946,0
+XSW.US,D,20111213,000000,26.1557,26.1557,26.1557,26.1557,215.04375403636,0
+XSW.US,D,20111215,000000,25.3808,25.3808,25.3808,25.3808,3836.7806534114,0
+XSW.US,D,20111216,000000,25.5398,25.5398,25.5398,25.5398,596.12129025892,0
+XSW.US,D,20111219,000000,25.3398,25.3398,25.3228,25.3228,1233.2509243108,0
+XSW.US,D,20111220,000000,25.8677,25.8677,25.7958,25.7958,803.16341623811,0
+XSW.US,D,20111221,000000,25.0719,25.2859,25.0719,25.2859,2664.5421430365,0
+XSW.US,D,20111222,000000,25.6448,25.6448,25.6398,25.6398,3489.7100364318,0
+XSW.US,D,20111227,000000,25.9727,26.0377,25.9137,25.9137,941.19150022423,0
+XSW.US,D,20111229,000000,25.5908,25.6758,25.5908,25.6488,1719.3498287837,0
+XSW.US,D,20120103,000000,26.1277,26.1277,25.8178,25.8847,9898.0139067152,0
+XSW.US,D,20120105,000000,25.3768,25.4418,25.3048,25.4418,9916.0175698438,0
+XSW.US,D,20120106,000000,25.5958,25.6758,25.5958,25.6758,1646.3349727621,0
+XSW.US,D,20120109,000000,25.6858,25.6858,25.5208,25.6448,5830.1862431531,0
+XSW.US,D,20120110,000000,25.7738,25.8278,25.7738,25.8278,4178.8502528553,0
+XSW.US,D,20120111,000000,25.9367,26.0377,25.8548,26.0007,16968.452498729,0
+XSW.US,D,20120112,000000,26.0237,26.1237,26.0237,26.1237,4638.9438661424,0
+XSW.US,D,20120113,000000,25.9187,25.9187,25.8907,25.8997,5540.1272260808,0
+XSW.US,D,20120117,000000,26.2507,26.2507,25.9497,25.9497,1602.3260184476,0
+XSW.US,D,20120118,000000,26.0007,26.4117,26.0007,26.4117,187064.06112746,0
+XSW.US,D,20120119,000000,26.6186,26.7926,26.5856,26.7096,21267.327172442,0
+XSW.US,D,20120120,000000,26.7196,26.8286,26.6866,26.7056,19245.9158845,0
+XSW.US,D,20120123,000000,26.4636,26.6426,26.4636,26.6326,2337.4755961998,0
+XSW.US,D,20120124,000000,26.7686,26.9426,26.7686,26.9106,30080.120273904,0
+XSW.US,D,20120125,000000,26.8786,27.1735,26.8786,27.1225,27654.626769075,0
+XSW.US,D,20120126,000000,27.2544,27.3504,26.9286,27.0395,13093.664112046,0
+XSW.US,D,20120127,000000,28.3412,28.3452,27.0015,27.1425,3366.6850050529,0
+XSW.US,D,20120130,000000,26.8026,27.0675,26.8026,26.9776,22622.602924624,0
+XSW.US,D,20120131,000000,26.9306,27.0475,26.8956,26.9446,9221.8763358846,0
+XSW.US,D,20120201,000000,27.1825,27.5384,27.1825,27.4774,5586.1365874095,0
+XSW.US,D,20120202,000000,27.6923,27.6923,27.6923,27.6923,325.0661398224,0
+XSW.US,D,20120203,000000,27.9683,28.3802,27.9683,28.3802,3269.6652648597,0
+XSW.US,D,20120206,000000,28.3002,28.3352,28.1342,28.2262,31985.507955017,0
+XSW.US,D,20120207,000000,28.1662,28.3492,28.1662,28.2912,26301.351423907,0
+XSW.US,D,20120208,000000,28.2812,28.2812,28.0373,28.0373,2444.4973714644,0
+XSW.US,D,20120209,000000,28.2442,28.3672,28.2442,28.3672,513.10439916582,0
+XSW.US,D,20120210,000000,25.5858,28.2582,25.1729,28.1243,45582.274431158,0
+XSW.US,D,20120213,000000,28.3352,28.3802,28.3352,28.3762,1092.2222298033,0
+XSW.US,D,20120214,000000,28.2762,28.2762,28.2762,28.2762,1754.3569515338,0
+XSW.US,D,20120215,000000,28.5532,28.5532,28.3412,28.3412,1907.3880881271,0
+XSW.US,D,20120216,000000,28.2402,28.7431,28.2402,28.7381,14082.865380613,0
+XSW.US,D,20120217,000000,28.4612,28.4612,28.4562,28.4562,7232.4715601716,0
+XSW.US,D,20120221,000000,28.6422,28.6422,28.6422,28.6422,606.12332533038,0
+XSW.US,D,20120222,000000,28.4662,28.5262,28.4032,28.4032,21536.381915864,0
+XSW.US,D,20120223,000000,28.5812,28.5812,28.5532,28.5532,801.16300922382,0
+XSW.US,D,20120224,000000,28.7561,28.8281,28.7561,28.7731,8567.7432422113,0
+XSW.US,D,20120227,000000,28.8051,28.8051,28.8051,28.8051,376.07651868684,0
+XSW.US,D,20120229,000000,28.7301,28.7301,28.4522,28.5312,3571.7267240178,0
+XSW.US,D,20120301,000000,28.5212,28.5862,28.5212,28.5862,898.18274941696,0
+XSW.US,D,20120302,000000,28.6392,28.6392,28.2502,28.2502,6610.3449787268,0
+XSW.US,D,20120305,000000,28.3632,28.3632,28.1342,28.1342,6340.2900317975,0
+XSW.US,D,20120306,000000,27.6653,27.7213,27.6653,27.7213,1604.3264254619,0
+XSW.US,D,20120307,000000,27.8263,27.8813,27.8263,27.8773,3436.6992505531,0
+XSW.US,D,20120308,000000,28.3772,28.3862,28.3772,28.3862,650.1322796448,0
+XSW.US,D,20120309,000000,28.8161,28.8571,28.7221,28.7611,4532.9222943849,0
+XSW.US,D,20120312,000000,28.6972,28.7161,28.6972,28.7161,2413.4910627429,0
+XSW.US,D,20120313,000000,28.8571,29.0731,28.8571,29.0731,1307.2659838396,0
+XSW.US,D,20120314,000000,29.1531,29.1531,29.1531,29.1531,813.16545130957,0
+XSW.US,D,20120316,000000,29.2241,29.2241,29.2241,29.2241,434.08832210129,0
+XSW.US,D,20120319,000000,29.513,29.513,29.513,29.513,1493.3038361687,0
+XSW.US,D,20120320,000000,28.9941,29.1341,28.9941,29.1021,1715.3490147551,0
+XSW.US,D,20120321,000000,29.376,29.376,29.322,29.354,11265.292100984,0
+XSW.US,D,20120322,000000,29.1251,29.1251,29.1251,29.1251,515.10480618011,0
+XSW.US,D,20120323,000000,29.0461,29.0461,29.0461,29.0461,660.13431471625,0
+XSW.US,D,20120327,000000,29.7,29.786,29.7,29.786,2543.5175186719,0
+XSW.US,D,20120328,000000,29.336,29.336,29.2421,29.271,2436.4957434073,0
+XSW.US,D,20120330,000000,29.392,29.392,29.359,29.359,446.09076418704,0
+XSW.US,D,20120404,000000,28.9981,29.0111,28.9981,29.0111,1476.3003765473,0
+XSW.US,D,20120405,000000,28.9501,28.9501,28.9501,28.9501,525.10684125157,0
+XSW.US,D,20120409,000000,28.7351,28.7491,28.5362,28.7261,1263.2570295252,0
+XSW.US,D,20120410,000000,28.7161,28.7161,28.1263,28.1263,13769.801682876,0
+XSW.US,D,20120411,000000,28.3552,28.5032,28.3552,28.4672,1539.3131974974,0
+XSW.US,D,20120412,000000,28.9811,28.9811,28.9811,28.9811,215.04375403636,0
+XSW.US,D,20120416,000000,28.6532,28.6942,28.6532,28.6852,781.1589390809,0
+XSW.US,D,20120417,000000,28.7851,29.2061,28.7851,29.1581,5914.2033377533,0
+XSW.US,D,20120419,000000,29.303,29.303,28.8031,28.8811,6138.248923354,0
+XSW.US,D,20120420,000000,28.9811,28.9851,28.8771,28.9181,16915.441712851,0
+XSW.US,D,20120423,000000,27.3654,28.4192,27.3654,28.4192,6493.3211683908,0
+XSW.US,D,20120424,000000,28.3372,28.4312,28.3372,28.4312,1754.3569515338,0
+XSW.US,D,20120425,000000,28.8621,28.8621,28.8621,28.8621,1678.3414849907,0
+XSW.US,D,20120426,000000,29.2381,29.2381,29.2061,29.2061,622.12658144471,0
+XSW.US,D,20120427,000000,29.331,29.523,29.331,29.523,1158.2356612749,0
+XSW.US,D,20120430,000000,29.2111,29.2301,29.1731,29.2301,785.15975310948,0
+XSW.US,D,20120501,000000,29.2281,29.655,29.2281,29.655,5178.053556494,0
+XSW.US,D,20120502,000000,29.2021,29.2281,29.2021,29.2281,558.11355698738,0
+XSW.US,D,20120503,000000,29.1301,29.2421,28.8391,28.8431,3686.7501273396,0
+XSW.US,D,20120507,000000,28.1592,28.1592,28.0483,28.0623,4318.8787438557,0
+XSW.US,D,20120508,000000,27.4784,27.7793,27.4194,27.7793,172712.14100343,0
+XSW.US,D,20120509,000000,27.6423,27.9083,27.6423,27.9083,9845.0031208365,0
+XSW.US,D,20120510,000000,27.7113,27.8773,27.7113,27.7243,5922.2049658105,0
+XSW.US,D,20120511,000000,27.6563,27.9873,27.6563,27.9873,1253.2549944537,0
+XSW.US,D,20120514,000000,27.6973,27.6973,27.6973,27.6973,293.05962759373,0
+XSW.US,D,20120515,000000,27.6133,27.6603,27.6133,27.6603,700.14245500209,0
+XSW.US,D,20120516,000000,27.8303,27.8303,27.5154,27.5983,2177.4430350565,0
+XSW.US,D,20120517,000000,27.2424,27.2514,27.2424,27.2514,1062.2161245889,0
+XSW.US,D,20120518,000000,26.9066,27.0825,26.5776,26.5906,5649.1494083597,0
+XSW.US,D,20120521,000000,27.0965,27.2904,27.0825,27.2904,1493.3038361687,0
+XSW.US,D,20120522,000000,27.4144,27.4404,27.3424,27.3424,2203.4483262423,0
+XSW.US,D,20120523,000000,27.2374,27.2514,26.9386,27.2225,5759.1717941457,0
+XSW.US,D,20120524,000000,27.1425,27.1425,27.0535,27.0735,751.15283386652,0
+XSW.US,D,20120525,000000,27.2424,27.2734,27.2424,27.2644,10834.204389404,0
+XSW.US,D,20120529,000000,27.4404,27.5004,27.2774,27.5004,5794.1789168958,0
+XSW.US,D,20120530,000000,27.0445,27.0875,27.0445,27.0875,4423.900112106,0
+XSW.US,D,20120601,000000,26.2707,26.2707,26.1337,26.1337,2503.509378386,0
+XSW.US,D,20120604,000000,26.0657,26.1557,24.7229,25.9697,44188.990945703,0
+XSW.US,D,20120605,000000,26.2857,26.4556,26.2307,26.4556,6869.3976870776,0
+XSW.US,D,20120606,000000,26.8626,27.1255,26.8626,27.1255,8379.7049828678,0
+XSW.US,D,20120607,000000,27.2015,27.2015,27.0225,27.0225,3136.6381984093,0
+XSW.US,D,20120608,000000,27.1165,27.2105,27.0895,27.2105,5981.2169727321,0
+XSW.US,D,20120612,000000,26.7116,26.8046,26.5746,26.8046,7946.6168642737,0
+XSW.US,D,20120613,000000,26.4276,26.5176,26.4276,26.5176,1967.4002985559,0
+XSW.US,D,20120614,000000,26.6506,26.7336,26.6506,26.7336,7004.4251605423,0
+XSW.US,D,20120615,000000,26.8576,27.2664,26.8576,27.2614,16435.344029421,0
+XSW.US,D,20120618,000000,27.0085,27.4474,27.0085,27.4294,6839.3915818632,0
+XSW.US,D,20120619,000000,27.7913,27.8053,27.7403,27.8053,18771.819422113,0
+XSW.US,D,20120621,000000,27.6013,27.6013,26.9856,26.9856,4523.9204628206,0
+XSW.US,D,20120622,000000,27.2245,27.2245,27.2205,27.2205,2446.4977784787,0
+XSW.US,D,20120625,000000,26.8946,26.9306,26.8946,26.9306,3869.7873691472,0
+XSW.US,D,20120626,000000,27.1165,27.1165,27.1165,27.1165,933.18987216707,0
+XSW.US,D,20120627,000000,27.2884,27.2884,27.2344,27.2444,18257.714819441,0
+XSW.US,D,20120628,000000,27.2444,27.2444,26.9076,26.9076,6515.325645548,0
+XSW.US,D,20120629,000000,27.6993,28.0843,27.6993,28.0843,2927.5956654159,0
+XSW.US,D,20120703,000000,28.3212,28.4292,28.3212,28.4252,1168.2376963463,0
+XSW.US,D,20120705,000000,28.4932,28.5032,28.4932,28.5032,654.13309367338,0
+XSW.US,D,20120706,000000,27.5743,27.5743,27.5554,27.5554,434.08832210129,0
+XSW.US,D,20120710,000000,27.0605,27.0605,27.0555,27.0555,975.19841946719,0
+XSW.US,D,20120711,000000,26.9486,27.0745,26.9486,27.0745,2864.5828444657,0
+XSW.US,D,20120712,000000,26.9046,26.9856,26.7216,26.9856,2620.5331887221,0
+XSW.US,D,20120713,000000,27.2444,27.2974,27.2444,27.2974,907.18458098128,0
+XSW.US,D,20120716,000000,27.1305,27.1305,27.1305,27.1305,215.04375403636,0
+XSW.US,D,20120718,000000,27.4014,27.5254,27.3924,27.5254,1735.353084898,0
+XSW.US,D,20120719,000000,27.6193,27.8143,27.6193,27.7403,2249.457687571,0
+XSW.US,D,20120720,000000,27.4374,27.4374,27.3844,27.3844,2225.4528033995,0
+XSW.US,D,20120723,000000,26.5786,26.9796,26.5786,26.8856,10844.206424475,0
+XSW.US,D,20120724,000000,26.7806,26.7806,26.5296,26.5866,6176.2566566256,0
+XSW.US,D,20120725,000000,26.8806,26.9486,26.7996,26.8266,10368.109555073,0
+XSW.US,D,20120726,000000,27.1305,27.1485,26.9576,27.1405,7050.434521871,0
+XSW.US,D,20120727,000000,27.5873,27.9023,27.5873,27.9023,2193.4462911708,0
+XSW.US,D,20120730,000000,27.6583,27.7093,27.6373,27.6493,32061.523421559,0
+XSW.US,D,20120801,000000,26.9666,26.9666,26.9666,26.9666,710.14449007355,0
+XSW.US,D,20120802,000000,26.9706,26.9936,26.9256,26.9936,708.14408305925,0
+XSW.US,D,20120803,000000,27.6373,27.6373,27.6373,27.6373,2189.4454771422,0
+XSW.US,D,20120806,000000,27.8833,28.0743,27.8703,28.0743,6262.2741582401,0
+XSW.US,D,20120807,000000,28.3762,28.4432,28.3762,28.4432,909.18498799557,0
+XSW.US,D,20120808,000000,28.4252,28.5122,28.4172,28.4492,2420.4924872929,0
+XSW.US,D,20120809,000000,28.6102,28.6102,28.5682,28.5682,589.1198657089,0
+XSW.US,D,20120810,000000,28.5442,28.6382,28.5442,28.6102,819.16667235244,0
+XSW.US,D,20120814,000000,28.5862,28.5962,28.4562,28.4562,2227.4532104138,0
+XSW.US,D,20120815,000000,28.4292,28.6002,28.4292,28.6002,2034.4139335346,0
+XSW.US,D,20120816,000000,28.6572,28.6982,28.6572,28.6982,636.12943054475,0
+XSW.US,D,20120817,000000,29.0281,29.0281,29.0201,29.0201,2919.5940373587,0
+XSW.US,D,20120821,000000,29.1301,29.1301,28.9461,28.9461,42583.664316735,0
+XSW.US,D,20120822,000000,28.7561,28.7971,28.7561,28.7841,917.18661605273,0
+XSW.US,D,20120827,000000,28.8471,28.8471,28.8471,28.8471,239.04863820786,0
+XSW.US,D,20120829,000000,28.9851,29.1341,28.9811,29.1341,1616.3288675477,0
+XSW.US,D,20120830,000000,28.9811,28.9811,28.9811,28.9811,562.11437101596,0
+XSW.US,D,20120831,000000,29.0281,29.0281,29.0281,29.0281,733.1491707379,0
+XSW.US,D,20120904,000000,28.9221,29.355,28.9221,29.342,5780.1760677958,0
+XSW.US,D,20120905,000000,29.333,29.392,29.333,29.388,962.1957738743,0
+XSW.US,D,20120907,000000,30.0409,30.0409,29.9759,29.9759,1323.2692399539,0
+XSW.US,D,20120910,000000,30.0409,30.0409,30.0409,30.0409,1385.281857397,0
+XSW.US,D,20120911,000000,29.9629,29.9629,29.9629,29.9629,1907.3880881271,0
+XSW.US,D,20120912,000000,30.1239,30.1239,30.1239,30.1239,265.05392939365,0
+XSW.US,D,20120914,000000,30.6178,30.8498,30.4818,30.7548,1325.2696469682,0
+XSW.US,D,20120918,000000,30.4468,30.4468,30.4138,30.4138,681.13858836632,0
+XSW.US,D,20120919,000000,30.5838,30.5958,30.5838,30.5958,704.14326903067,0
+XSW.US,D,20120920,000000,30.4368,30.4368,30.3129,30.4228,2162.4399824493,0
+XSW.US,D,20120924,000000,30.4328,30.4328,30.4228,30.4228,587.11945869461,0
+XSW.US,D,20120925,000000,30.4328,30.4328,30.3969,30.3969,432.087915087,0
+XSW.US,D,20120926,000000,29.576,29.654,29.562,29.654,964.19618088859,0
+XSW.US,D,20120927,000000,29.712,30.0889,29.712,30.0709,1662.3382288764,0
+XSW.US,D,20120928,000000,30.0869,30.0869,29.9939,30.0029,3542.7208223106,0
+XSW.US,D,20121001,000000,30.0029,30.0029,29.807,29.807,4600.9361328709,0
+XSW.US,D,20121002,000000,29.9189,29.9189,29.8869,29.8869,1007.2049316959,0
+XSW.US,D,20121003,000000,29.8599,30.0409,29.8599,30.0209,9788.9917244363,0
+XSW.US,D,20121004,000000,29.9569,30.0409,29.8959,30.0269,2223.4523963852,0
+XSW.US,D,20121005,000000,30.2169,30.2169,30.0169,30.0169,1231.2505172965,0
+XSW.US,D,20121008,000000,29.79,29.803,29.739,29.748,1865.379540827,0
+XSW.US,D,20121009,000000,29.333,29.338,29.2541,29.277,2389.4861785714,0
+XSW.US,D,20121010,000000,29.1301,29.1301,29.1161,29.1301,1086.2210087604,0
+XSW.US,D,20121011,000000,29.2641,29.305,29.2641,29.305,969.19719842432,0
+XSW.US,D,20121012,000000,29.2261,29.2261,29.1261,29.1861,23296.740088441,0
+XSW.US,D,20121015,000000,29.1491,29.405,29.1401,29.405,8166.6616358458,0
+XSW.US,D,20121016,000000,29.432,29.432,29.432,29.432,215.04375403636,0
+XSW.US,D,20121017,000000,29.613,29.613,29.436,29.436,4295.8740631914,0
+XSW.US,D,20121018,000000,29.473,29.473,29.473,29.473,235.04782417927,0
+XSW.US,D,20121019,000000,28.9811,28.9811,28.9811,28.9811,235.04782417927,0
+XSW.US,D,20121022,000000,28.6562,28.7061,28.5662,28.6922,3713.7556220325,0
+XSW.US,D,20121023,000000,28.5102,28.5102,27.9573,28.4012,1052.2140895174,0
+XSW.US,D,20121024,000000,28.7381,28.7381,28.4412,28.4412,2768.5633077797,0
+XSW.US,D,20121025,000000,28.6962,28.6962,28.5252,28.5252,2416.4916732643,0
+XSW.US,D,20121026,000000,28.5252,28.5622,28.3472,28.4052,1729.3518638552,0
+XSW.US,D,20121031,000000,28.5472,28.5472,28.4682,28.4682,755.15364789511,0
+XSW.US,D,20121101,000000,28.9981,29.0111,28.9641,29.0111,5126.0429741224,0
+XSW.US,D,20121106,000000,28.8671,28.8901,28.8671,28.8901,668.13594277342,0
+XSW.US,D,20121107,000000,28.3292,28.3292,28.2462,28.2462,4807.97825885,0
+XSW.US,D,20121109,000000,27.9913,27.9913,27.9913,27.9913,602.12251130179,0
+XSW.US,D,20121112,000000,28.0753,28.0753,28.0053,28.0563,1686.3431130479,0
+XSW.US,D,20121113,000000,27.9863,28.0013,27.9293,27.9393,4300.8750807271,0
+XSW.US,D,20121114,000000,27.6723,27.6723,27.3824,27.3824,1282.260896161,0
+XSW.US,D,20121115,000000,27.4554,27.4554,27.2364,27.2634,3265.6644508312,0
+XSW.US,D,20121116,000000,27.2324,27.5683,27.1465,27.5683,1086.2210087604,0
+XSW.US,D,20121119,000000,27.7033,28.0243,27.7033,28.0243,6647.3525084912,0
+XSW.US,D,20121120,000000,27.9023,27.9253,27.8983,27.8983,1889.3844249985,0
+XSW.US,D,20121121,000000,28.1352,28.1582,28.1352,28.1352,1528.3109589188,0
+XSW.US,D,20121126,000000,28.3072,28.3472,28.3072,28.3472,1749.3559339981,0
+XSW.US,D,20121127,000000,28.4372,28.5012,28.4152,28.4782,2802.5702270226,0
+XSW.US,D,20121128,000000,28.2972,28.6832,28.2972,28.6042,2337.4755961998,0
+XSW.US,D,20121129,000000,28.8101,28.8951,28.8101,28.8951,2896.5893566943,0
+XSW.US,D,20121203,000000,28.7591,28.7591,28.7591,28.7591,507.10317812294,0
+XSW.US,D,20121204,000000,28.5762,28.6742,28.5762,28.6742,1528.3109589188,0
+XSW.US,D,20121205,000000,28.6322,28.6322,28.6322,28.6322,1959.3986704987,0
+XSW.US,D,20121206,000000,28.7791,28.7791,28.7301,28.7301,867.17644069544,0
+XSW.US,D,20121207,000000,28.7151,28.7511,28.7151,28.7511,2444.4973714644,0
+XSW.US,D,20121210,000000,28.8851,28.9361,28.8851,28.9361,975.19841946719,0
+XSW.US,D,20121211,000000,29.305,29.305,29.305,29.305,362.07366958679,0
+XSW.US,D,20121212,000000,29.1951,29.1951,29.1951,29.1951,259.05270835077,0
+XSW.US,D,20121213,000000,29.0691,29.0741,28.9691,29.0741,9601.9536686001,0
+XSW.US,D,20121214,000000,29.0331,29.0981,29.0031,29.0331,11332.305735962,0
+XSW.US,D,20121217,000000,29.1581,29.378,29.1581,29.352,6459.3142491478,0
+XSW.US,D,20121218,000000,29.46,29.8359,29.46,29.744,19529.973680529,0
+XSW.US,D,20121219,000000,29.9389,29.9479,29.8689,29.8689,1869.3803548556,0
+XSW.US,D,20121220,000000,29.731,29.799,29.69,29.799,2900.5901707229,0
+XSW.US,D,20121221,000000,29.587,29.643,29.557,29.643,2158.4391684207,0
+XSW.US,D,20121227,000000,29.0311,29.1991,29.0311,29.1841,964.19618088859,0
+XSW.US,D,20121231,000000,29.47,29.47,29.47,29.47,209.04253299348,0
+XSW.US,D,20130102,000000,30.2189,30.3539,30.0769,30.2329,21990.474308108,0
+XSW.US,D,20130103,000000,30.2649,30.2839,29.9499,30.0209,41933.532037089,0
+XSW.US,D,20130104,000000,30.2609,30.3889,30.2559,30.3889,10200.075365873,0
+XSW.US,D,20130107,000000,30.2519,30.2519,30.2519,30.2519,209.04253299348,0
+XSW.US,D,20130108,000000,30.1079,30.2229,30.1039,30.2229,2796.5690059798,0
+XSW.US,D,20130109,000000,30.3069,30.4818,30.3069,30.4388,1825.3714005412,0
+XSW.US,D,20130110,000000,30.6318,30.6318,30.3739,30.4068,8218.6722182174,0
+XSW.US,D,20130111,000000,30.6658,30.7788,30.6658,30.7788,1437.2924397686,0
+XSW.US,D,20130114,000000,30.7618,30.7618,30.7198,30.7198,846.17216704538,0
+XSW.US,D,20130115,000000,30.6608,30.7848,30.6558,30.7618,1509.3070922831,0
+XSW.US,D,20130116,000000,30.6898,30.7388,30.6898,30.7148,2614.5319676792,0
+XSW.US,D,20130117,000000,30.8797,30.9187,30.8757,30.9187,1796.3654988339,0
+XSW.US,D,20130118,000000,30.8328,30.8797,30.7718,30.8797,6645.352101477,0
+XSW.US,D,20130122,000000,30.9087,30.9087,30.8508,30.8508,1723.3506428123,0
+XSW.US,D,20130123,000000,30.9746,31.0646,30.9417,30.9417,1268.2580470609,0
+XSW.US,D,20130124,000000,30.9607,31.1666,30.9607,31.1186,2740.5576095796,0
+XSW.US,D,20130125,000000,31.4976,31.5925,31.4896,31.4896,3656.7440221252,0
+XSW.US,D,20130128,000000,31.5735,31.7575,31.5735,31.7575,731.14876372361,0
+XSW.US,D,20130129,000000,31.3516,31.5356,31.2606,31.3226,6268.275379283,0
+XSW.US,D,20130130,000000,31.4136,31.4176,31.2226,31.2466,2852.5804023799,0
+XSW.US,D,20130201,000000,31.6815,31.6815,31.6765,31.6765,630.12820950188,0
+XSW.US,D,20130204,000000,31.5785,31.5835,31.3036,31.3566,51453.469018104,0
+XSW.US,D,20130205,000000,31.2996,31.4926,31.2996,31.4926,9013.8340063983,0
+XSW.US,D,20130206,000000,31.4926,31.5455,31.4746,31.5316,6538.3303262123,0
+XSW.US,D,20130207,000000,31.1616,31.2266,31.1616,31.2266,971.19760543861,0
+XSW.US,D,20130208,000000,31.4456,31.8205,31.4456,31.8155,2812.5722620941,0
+XSW.US,D,20130211,000000,31.6715,31.7055,31.6715,31.6915,5480.115015652,0
+XSW.US,D,20130213,000000,31.7195,31.7195,31.7195,31.7195,209.04253299348,0
+XSW.US,D,20130214,000000,31.7865,31.9255,31.7865,31.9255,677.13777433773,0
+XSW.US,D,20130215,000000,32.0235,32.1134,32.0235,32.1035,819.16667235244,0
+XSW.US,D,20130221,000000,31.3516,31.3566,31.1956,31.1956,1295.2635417539,0
+XSW.US,D,20130222,000000,31.6175,31.6865,31.5266,31.6865,3152.6414545237,0
+XSW.US,D,20130225,000000,31.6675,31.6715,31.6035,31.6035,2012.4094563774,0
+XSW.US,D,20130226,000000,31.4176,31.4556,31.2466,31.4376,9267.8856972133,0
+XSW.US,D,20130227,000000,31.8205,31.8205,31.8205,31.8205,418.08506598696,0
+XSW.US,D,20130228,000000,31.8075,31.8075,31.7255,31.7255,875.17806875261,0
+XSW.US,D,20130301,000000,31.3786,31.8805,31.3786,31.8805,2541.5171116576,0
+XSW.US,D,20130304,000000,32.0095,32.0095,32.0095,32.0095,1245.2533663966,0
+XSW.US,D,20130305,000000,32.4184,32.4184,32.4184,32.4184,229.0466031364,0
+XSW.US,D,20130306,000000,32.5784,32.5784,32.5784,32.5784,209.04253299348,0
+XSW.US,D,20130307,000000,32.5424,32.6444,32.5184,32.6444,5780.1760677958,0
+XSW.US,D,20130308,000000,32.6584,32.7923,32.6584,32.7923,1472.2995625187,0
+XSW.US,D,20130312,000000,32.6074,32.6074,32.6074,32.6074,360.0732625725,0
+XSW.US,D,20130318,000000,32.7313,32.7653,32.7313,32.7653,583.11864466602,0
+XSW.US,D,20130320,000000,32.4944,32.6344,32.4944,32.6344,2233.4544314567,0
+XSW.US,D,20130321,000000,32.5844,32.5844,32.4944,32.4944,20161.102093538,0
+XSW.US,D,20130325,000000,32.4724,32.4724,32.4724,32.4724,253.0514873079,0
+XSW.US,D,20130327,000000,32.6923,32.6923,32.6254,32.6254,1282.260896161,0
+XSW.US,D,20130402,000000,32.6404,32.6404,32.6404,32.6404,217.04416105065,0
+XSW.US,D,20130403,000000,32.4864,32.4864,32.0765,32.0765,1030.2096123602,0
+XSW.US,D,20130404,000000,32.1314,32.1314,32.1314,32.1314,670.13634978771,0
+XSW.US,D,20130408,000000,31.8145,31.8145,31.8145,31.8145,259.05270835077,0
+XSW.US,D,20130410,000000,32.3894,32.3894,32.3894,32.3894,209.04253299348,0
+XSW.US,D,20130411,000000,32.6344,32.6344,32.6344,32.6344,503.10236409436,0
+XSW.US,D,20130412,000000,32.4544,32.4774,32.4544,32.4774,422.08588001554,0
+XSW.US,D,20130416,000000,31.7915,31.9895,31.7575,31.9895,1889.3844249985,0
+XSW.US,D,20130418,000000,31.3986,31.4846,31.3786,31.4846,7048.4341148567,0
+XSW.US,D,20130419,000000,31.0686,31.4276,31.0686,31.4226,7532.5326123153,0
+XSW.US,D,20130422,000000,31.4136,31.4136,31.4136,31.4136,209.04253299348,0
+XSW.US,D,20130423,000000,31.8755,31.8755,31.7865,31.7915,3808.7749552114,0
+XSW.US,D,20130424,000000,31.8285,31.8285,31.8285,31.8285,1050.2136825031,0
+XSW.US,D,20130425,000000,32.5274,32.5274,32.5274,32.5274,630.12820950188,0
+XSW.US,D,20130426,000000,32.5324,32.5324,32.5324,32.5324,460.09361328709,0
+XSW.US,D,20130430,000000,32.8933,32.8933,32.8933,32.8933,666.13553575913,0
+XSW.US,D,20130501,000000,32.8263,32.8583,32.7703,32.7703,4280.8710105842,0
+XSW.US,D,20130502,000000,32.9783,32.9783,32.9783,32.9783,842.1713530168,0
+XSW.US,D,20130503,000000,33.1603,33.6952,33.1513,33.5842,11898.420921006,0
+XSW.US,D,20130506,000000,33.6852,33.6852,33.6852,33.6852,209.04253299348,0
+XSW.US,D,20130507,000000,33.8231,33.8371,33.8231,33.8371,1903.3872740985,0
+XSW.US,D,20130508,000000,33.8371,33.9551,33.8371,33.9551,871.17725472403,0
+XSW.US,D,20130509,000000,33.8981,33.8981,33.7412,33.7412,418.08506598696,0
+XSW.US,D,20130514,000000,33.7702,33.7702,33.7702,33.7702,209.04253299348,0
+XSW.US,D,20130515,000000,34.3241,34.3241,34.3241,34.3241,418.08506598696,0
+XSW.US,D,20130516,000000,34.4999,34.5049,34.4999,34.5049,606.12332533038,0
+XSW.US,D,20130517,000000,34.3151,34.6659,34.3151,34.6659,3032.6170336662,0
+XSW.US,D,20130520,000000,34.7609,34.8169,34.7029,34.7209,8516.7328633468,0
+XSW.US,D,20130521,000000,34.7119,34.7999,34.7119,34.7999,4140.8425195838,0
+XSW.US,D,20130522,000000,34.8899,34.8999,34.7709,34.7709,1701.3461656551,0
+XSW.US,D,20130523,000000,32.8923,34.2741,32.8923,34.1411,2596.5283045506,0
+XSW.US,D,20130524,000000,34.0551,34.0551,34.0551,34.0551,333.06776787956,0
+XSW.US,D,20130528,000000,34.7249,34.7249,34.439,34.7159,1490.3032256473,0
+XSW.US,D,20130529,000000,34.389,34.459,34.389,34.412,1058.2153105603,0
+XSW.US,D,20130530,000000,34.6239,34.6889,34.6239,34.6889,4763.9693045356,0
+XSW.US,D,20130531,000000,34.8259,34.8259,34.8059,34.8259,8733.7770243975,0
+XSW.US,D,20130603,000000,34.5049,34.5049,34.0451,34.0451,2162.4399824493,0
+XSW.US,D,20130604,000000,34.2431,34.2431,34.2431,34.2431,229.0466031364,0
+XSW.US,D,20130605,000000,34.0331,34.0331,34.0141,34.0141,909.18498799557,0
+XSW.US,D,20130606,000000,34.0181,34.0611,34.0181,34.0431,1441.2932537972,0
+XSW.US,D,20130611,000000,34.469,34.5969,34.2621,34.473,2507.5101924146,0
+XSW.US,D,20130612,000000,34.443,34.443,34.3391,34.3391,2012.4094563774,0
+XSW.US,D,20130613,000000,34.0491,34.3671,34.0491,34.3671,877.1784757669,0
+XSW.US,D,20130614,000000,34.2761,34.2981,34.2761,34.2981,805.1638232524,0
+XSW.US,D,20130617,000000,34.6239,34.6239,34.5429,34.5429,993.20208259582,0
+XSW.US,D,20130619,000000,34.8679,35.0338,34.8679,35.0338,945.19231425282,0
+XSW.US,D,20130620,000000,34.1281,34.2141,34.1281,34.2141,1919.3905302129,0
+XSW.US,D,20130621,000000,33.6482,33.6482,33.6482,33.6482,832.16931794534,0
+XSW.US,D,20130624,000000,33.3242,33.6102,33.3242,33.4792,4388.8929893559,0
+XSW.US,D,20130625,000000,33.6292,33.7722,33.4132,33.7722,4665.9493608353,0
+XSW.US,D,20130626,000000,33.9271,34.0671,33.9271,34.0471,1937.3941933415,0
+XSW.US,D,20130627,000000,34.427,34.5729,34.427,34.5699,5416.1019911947,0
+XSW.US,D,20130628,000000,34.45,34.5549,34.2981,34.5119,20462.163349189,0
+XSW.US,D,20130701,000000,34.8139,34.9718,34.8139,34.9718,1769.360004141,0
+XSW.US,D,20130705,000000,35.2268,35.4528,35.2268,35.4528,733.1491707379,0
+XSW.US,D,20130708,000000,35.6747,35.6747,35.6597,35.6597,945.19231425282,0
+XSW.US,D,20130709,000000,35.6597,35.9007,35.6597,35.8297,3065.623749402,0
+XSW.US,D,20130710,000000,35.7677,35.9317,35.7677,35.9317,1375.2798223255,0
+XSW.US,D,20130711,000000,36.2026,36.3936,36.2026,36.3516,2823.5745006727,0
+XSW.US,D,20130712,000000,36.5266,36.7395,36.5266,36.7395,2647.538683415,0
+XSW.US,D,20130715,000000,36.8105,36.9155,36.8105,36.9005,1596.3247974048,0
+XSW.US,D,20130716,000000,36.7735,36.7735,36.7735,36.7735,278.05657498654,0
+XSW.US,D,20130717,000000,36.8065,37.0015,36.8065,37.0015,2221.4519893709,0
+XSW.US,D,20130718,000000,37.1315,37.1835,37.1155,37.1155,654.13309367338,0
+XSW.US,D,20130719,000000,36.8925,36.9205,36.8925,36.9205,630.12820950188,0
+XSW.US,D,20130722,000000,36.9055,37.0055,36.9055,36.9345,1287.2619136967,0
+XSW.US,D,20130723,000000,37.0295,37.0295,36.9675,36.9675,418.08506598696,0
+XSW.US,D,20130724,000000,36.9875,37.0245,36.9875,37.0245,1658.3374148478,0
+XSW.US,D,20130725,000000,37.3414,37.4634,37.3414,37.4634,630.12820950188,0
+XSW.US,D,20130726,000000,37.3034,37.3314,37.1635,37.3314,2121.4316386563,0
+XSW.US,D,20130729,000000,37.3314,37.3314,37.3314,37.3314,2365.4812943999,0
+XSW.US,D,20130730,000000,37.2614,37.4734,37.2614,37.3644,18949.855646385,0
+XSW.US,D,20130731,000000,37.6914,37.6914,37.6304,37.6304,448.09117120134,0
+XSW.US,D,20130801,000000,38.3132,38.3132,38.2932,38.2932,1337.272089054,0
+XSW.US,D,20130802,000000,38.2932,38.4041,38.2692,38.3811,1480.3011905758,0
+XSW.US,D,20130805,000000,38.6641,38.6641,38.5681,38.5681,3707.7544009896,0
+XSW.US,D,20130806,000000,38.3372,38.3412,38.1982,38.3412,7602.5468578155,0
+XSW.US,D,20130807,000000,38.6811,38.6811,38.0673,38.0673,8305.689923339,0
+XSW.US,D,20130808,000000,38.1942,38.3691,38.1942,38.3272,3321.6758472313,0
+XSW.US,D,20130809,000000,38.3092,38.4341,38.3092,38.4341,1480.3011905758,0
+XSW.US,D,20130812,000000,38.7651,38.7651,38.2932,38.5681,4736.9638098427,0
+XSW.US,D,20130813,000000,38.6311,38.8181,38.6111,38.8181,5747.16935206,0
+XSW.US,D,20130814,000000,38.8141,38.8141,38.6701,38.6701,2329.4739681427,0
+XSW.US,D,20130815,000000,37.9713,37.9713,37.8053,37.8053,7138.4524304998,0
+XSW.US,D,20130816,000000,37.9483,37.9483,37.8093,37.8093,8985.8283081982,0
+XSW.US,D,20130819,000000,37.7864,37.8923,37.7144,37.7614,2277.4633857711,0
+XSW.US,D,20130821,000000,37.7904,37.7904,37.5634,37.6644,3944.8026321832,0
+XSW.US,D,20130822,000000,37.9903,37.9903,37.9303,37.9573,650.1322796448,0
+XSW.US,D,20130823,000000,38.1902,38.3502,38.1422,38.3502,4556.9271785564,0
+XSW.US,D,20130826,000000,38.3502,38.5781,38.2932,38.2932,3469.7059662889,0
+XSW.US,D,20130827,000000,38.0093,38.0093,37.3894,37.3894,3325.6766612599,0
+XSW.US,D,20130828,000000,37.4034,37.6594,37.4034,37.6544,1851.3766917269,0
+XSW.US,D,20130829,000000,37.8143,38.1472,37.8143,38.0763,1567.3188956975,0
+XSW.US,D,20130830,000000,38.0763,38.0763,37.7194,37.7614,9096.8508974914,0
+XSW.US,D,20130903,000000,37.9893,37.9893,37.9893,37.9893,402.08180987263,0
+XSW.US,D,20130904,000000,37.8903,38.0853,37.8603,38.0653,2798.5694129941,0
+XSW.US,D,20130905,000000,38.2342,38.2342,38.2342,38.2342,317.06451176523,0
+XSW.US,D,20130906,000000,38.4611,38.4911,38.0463,38.0653,2772.5641218083,0
+XSW.US,D,20130909,000000,38.4821,39.007,38.4821,39.007,735.14957775219,0
+XSW.US,D,20130910,000000,39.456,39.456,39.404,39.404,1695.3449446122,0
+XSW.US,D,20130911,000000,39.5679,39.6449,39.5679,39.6449,630.12820950188,0
+XSW.US,D,20130912,000000,39.6639,39.6639,39.5819,39.6449,3936.801004126,0
+XSW.US,D,20130913,000000,39.6469,39.6469,39.404,39.6409,1075.2187701818,0
+XSW.US,D,20130916,000000,39.9379,39.9739,39.494,39.494,15244.10165241,0
+XSW.US,D,20130917,000000,41.1417,41.1417,39.5879,40.0449,3810.7753622256,0
+XSW.US,D,20130918,000000,40.0539,41.5976,39.9209,40.4288,3599.7324222179,0
+XSW.US,D,20130919,000000,40.3228,40.4888,40.3228,40.4748,5393.0973105304,0
+XSW.US,D,20130920,000000,40.6367,40.6367,40.2798,40.2798,2572.5234203791,0
+XSW.US,D,20130923,000000,40.4338,40.4388,40.0109,40.1948,3836.7806534114,0
+XSW.US,D,20130924,000000,40.2278,40.4618,40.2278,40.3668,4049.8240004335,0
+XSW.US,D,20130925,000000,40.2798,40.2798,40.1628,40.2418,1032.2100193745,0
+XSW.US,D,20130926,000000,40.3988,40.4288,40.3858,40.4288,9042.8399081055,0
+XSW.US,D,20130927,000000,40.3758,40.3758,40.3478,40.3478,771.15690400944,0
+XSW.US,D,20130930,000000,40.0688,40.3228,40.0688,40.2188,169214.42933893,0
+XSW.US,D,20131001,000000,40.4048,40.6138,40.4048,40.6138,64770.178512243,0
+XSW.US,D,20131002,000000,40.5748,40.7327,40.3898,40.6947,5922.2049658105,0
+XSW.US,D,20131003,000000,40.1898,40.1898,40.0299,40.0299,3176.6463386952,0
+XSW.US,D,20131004,000000,39.319,40.5228,39.319,40.5228,3899.7934743616,0
+XSW.US,D,20131007,000000,40.0908,40.0908,39.7129,39.8729,4419.8992980775,0
+XSW.US,D,20131008,000000,39.8069,39.8069,38.6951,38.7941,8921.8152837409,0
+XSW.US,D,20131009,000000,38.6261,38.8321,38.3222,38.7551,4950.0071568648,0
+XSW.US,D,20131010,000000,38.8991,39.5049,38.7841,39.5049,1642.3341587335,0
+XSW.US,D,20131011,000000,39.452,40.1188,39.452,40.0958,2633.535834315,0
+XSW.US,D,20131014,000000,39.9399,40.2698,39.6469,40.1758,14983.048537045,0
+XSW.US,D,20131015,000000,38.8471,38.8471,38.8471,38.8471,249.05067327931,0
+XSW.US,D,20131016,000000,39.9719,40.3128,39.9719,40.1188,5653.1502223883,0
+XSW.US,D,20131017,000000,40.0868,40.4188,40.0868,40.3288,6299.2816880045,0
+XSW.US,D,20131018,000000,40.7227,41.1017,40.7227,41.1017,2369.4821084285,0
+XSW.US,D,20131021,000000,41.3246,41.3766,41.2046,41.2106,6200.2615407971,0
+XSW.US,D,20131022,000000,41.3676,41.3916,41.0787,41.3916,14228.895092656,0
+XSW.US,D,20131023,000000,41.3956,41.3956,40.8487,41.0057,9161.8641254559,0
+XSW.US,D,20131024,000000,41.3056,41.4596,41.3056,41.4056,15244.10165241,0
+XSW.US,D,20131025,000000,41.7316,41.7316,41.1867,41.1867,1644.3345657478,0
+XSW.US,D,20131028,000000,41.3496,41.3496,41.0457,41.0457,4350.8852560844,0
+XSW.US,D,20131029,000000,40.9257,41.3156,40.9257,41.3156,3636.7399519823,0
+XSW.US,D,20131030,000000,41.4596,41.4596,40.5988,40.7367,14831.017603958,0
+XSW.US,D,20131031,000000,40.6507,40.6507,40.4798,40.4798,1311.2667978682,0
+XSW.US,D,20131101,000000,39.4989,40.3858,39.107,40.1628,53214.827394188,0
+XSW.US,D,20131104,000000,40.3948,40.5178,40.3088,40.5078,88158.937323341,0
+XSW.US,D,20131105,000000,40.4838,40.4838,39.319,40.4388,3319.675440217,0
+XSW.US,D,20131106,000000,40.5408,40.6268,40.5408,40.6268,628.12780248759,0
+XSW.US,D,20131107,000000,40.9357,40.9357,40.0259,40.0259,3946.8030391975,0
+XSW.US,D,20131108,000000,40.2948,40.6228,40.1238,40.5698,4129.8402810052,0
+XSW.US,D,20131111,000000,40.6318,40.8367,40.6318,40.7857,11551.350304027,0
+XSW.US,D,20131112,000000,40.8877,40.9027,40.7757,40.8447,73096.872709232,0
+XSW.US,D,20131113,000000,40.8197,41.4596,40.8197,41.4596,66695.570263499,0
+XSW.US,D,20131114,000000,41.5786,41.5786,41.4546,41.4716,2782.5661568797,0
+XSW.US,D,20131115,000000,41.5436,41.8294,41.5436,41.8294,1855.3775057555,0
+XSW.US,D,20131118,000000,41.9404,41.9404,41.6786,41.6786,8063.6406746098,0
+XSW.US,D,20131119,000000,40.9797,41.4866,40.2658,41.4546,5643.1481873168,0
+XSW.US,D,20131120,000000,41.2196,41.2196,40.9307,40.9307,5837.1876677031,0
+XSW.US,D,20131121,000000,41.2146,41.4546,41.2146,41.4156,2460.5006275788,0
+XSW.US,D,20131122,000000,41.6356,41.6356,41.5936,41.6206,2237.4552454852,0
+XSW.US,D,20131125,000000,41.7406,41.7406,41.4896,41.4896,2298.4676594211,0
+XSW.US,D,20131126,000000,41.5296,41.6456,41.3396,41.6456,4446.9047927704,0
+XSW.US,D,20131127,000000,41.6836,41.8254,41.6836,41.8254,929.18905813848,0
+XSW.US,D,20131129,000000,41.9354,41.9354,41.8394,41.8764,2593.5276940292,0
+XSW.US,D,20131202,000000,41.6206,41.7734,41.4296,41.4446,10714.179968546,0
+XSW.US,D,20131203,000000,41.3586,41.3586,41.1217,41.1257,4162.846996741,0
+XSW.US,D,20131204,000000,41.2146,41.2196,41.0687,41.0687,2083.4239053848,0
+XSW.US,D,20131205,000000,41.3156,41.3766,41.3156,41.3766,10055.045857337,0
+XSW.US,D,20131206,000000,41.7036,41.7036,41.6886,41.6886,523.10643423727,0
+XSW.US,D,20131209,000000,41.9304,41.9304,41.4546,41.4866,7870.6013977306,0
+XSW.US,D,20131210,000000,41.4866,41.5296,41.4196,41.5256,2982.6068583089,0
+XSW.US,D,20131211,000000,41.6106,41.6106,40.9897,41.0257,1555.3164536118,0
+XSW.US,D,20131212,000000,40.7417,40.8147,40.6178,40.8147,3757.7645763469,0
+XSW.US,D,20131213,000000,40.9257,40.9597,40.9257,40.9597,1996.4062002631,0
+XSW.US,D,20131216,000000,41.5206,41.5206,41.5206,41.5206,577.11742362315,0
+XSW.US,D,20131218,000000,41.6886,41.6886,41.6886,41.6886,4663.948953821,0
+XSW.US,D,20131219,000000,41.9974,42.2624,41.9974,42.0644,3777.7686464898,0
+XSW.US,D,20131220,000000,42.7683,42.9812,42.7683,42.8463,8826.795950562,0
+XSW.US,D,20131223,000000,44.119,44.119,43.1542,43.3222,47688.703017206,0
+XSW.US,D,20131224,000000,43.4472,43.4472,43.4372,43.4372,1379.2806363541,0
+XSW.US,D,20131226,000000,43.5351,43.5351,43.4182,43.4182,4807.97825885,0
+XSW.US,D,20131227,000000,43.4082,43.4082,43.4082,43.4082,755.15364789511,0
+XSW.US,D,20131230,000000,43.4082,43.4911,43.2302,43.4911,3810.7753622256,0
+XSW.US,D,20131231,000000,43.3592,43.7421,43.3592,43.6781,7776.5822680589,0
+XSW.US,D,20140102,000000,43.6691,43.6691,43.1632,43.2022,45236.204017685,0
+XSW.US,D,20140103,000000,43.2692,43.3222,43.2262,43.3222,4470.9096769419,0
+XSW.US,D,20140106,000000,43.2792,43.4142,43.2792,43.4142,4452.9060138133,0
+XSW.US,D,20140107,000000,43.5951,43.9641,43.5951,43.9641,10502.136825031,0
+XSW.US,D,20140108,000000,44.0391,44.065,44.0391,44.0391,7631.5527595227,0
+XSW.US,D,20140109,000000,43.0112,44.226,42.9762,43.8751,12821.608758102,0
+XSW.US,D,20140110,000000,43.8491,44.0051,43.6981,44.0051,4573.9306381779,0
+XSW.US,D,20140113,000000,44.0151,44.0151,43.0992,43.0992,4448.9051997847,0
+XSW.US,D,20140114,000000,43.2122,43.9761,43.2122,43.9321,8299.6887022962,0
+XSW.US,D,20140115,000000,44.293,44.422,44.267,44.422,10506.13763906,0
+XSW.US,D,20140116,000000,44.431,44.611,44.35,44.605,13057.656785788,0
+XSW.US,D,20140117,000000,44.595,44.601,44.216,44.216,15409.135231088,0
+XSW.US,D,20140121,000000,44.474,44.474,44.264,44.264,5043.0260830293,0
+XSW.US,D,20140122,000000,44.36,44.503,44.192,44.503,9853.0047488937,0
+XSW.US,D,20140123,000000,44.464,44.464,43.4662,43.9551,5540.1272260808,0
+XSW.US,D,20140124,000000,43.5011,43.5011,43.0722,43.0992,10341.104060381,0
+XSW.US,D,20140127,000000,43.1732,43.1732,42.0634,42.6073,16792.416681471,0
+XSW.US,D,20140128,000000,42.5013,42.8893,42.5013,42.8893,4035.8211513335,0
+XSW.US,D,20140129,000000,42.4713,42.6693,42.2664,42.3953,14961.044059887,0
+XSW.US,D,20140130,000000,42.5783,43.3642,42.5783,43.3502,10037.042194208,0
+XSW.US,D,20140131,000000,42.7283,43.2222,42.7283,43.0342,8657.7615578544,0
+XSW.US,D,20140203,000000,42.1074,42.1514,41.3776,41.5166,55263.244176822,0
+XSW.US,D,20140204,000000,41.7206,42.0304,41.7206,41.8584,4908.9988130718,0
+XSW.US,D,20140205,000000,41.8844,41.8844,41.2226,41.6566,3164.6438966094,0
+XSW.US,D,20140206,000000,42.2964,42.2964,42.1414,42.2814,3183.6477632452,0
+XSW.US,D,20140207,000000,42.2964,42.9132,42.2964,42.8893,15867.228437362,0
+XSW.US,D,20140210,000000,42.7143,42.9232,42.7143,42.8793,3119.6347387879,0
+XSW.US,D,20140211,000000,42.8653,43.1682,42.8653,43.1682,5311.0806229444,0
+XSW.US,D,20140212,000000,43.2652,43.2652,43.0162,43.0902,11088.256080218,0
+XSW.US,D,20140213,000000,42.9762,43.5901,42.9712,43.5901,10511.138656596,0
+XSW.US,D,20140214,000000,43.7651,43.7651,43.3742,43.5111,11563.352746113,0
+XSW.US,D,20140218,000000,43.8751,44.231,43.8751,44.231,17175.494624709,0
+XSW.US,D,20140219,000000,44.0351,44.0351,43.9641,43.9641,1765.3591901124,0
+XSW.US,D,20140220,000000,43.9131,44.399,43.7651,44.399,5239.0659704299,0
+XSW.US,D,20140221,000000,44.557,44.6449,44.533,44.533,6584.3396875411,0
+XSW.US,D,20140224,000000,44.576,44.9039,44.576,44.9039,9615.9565177001,0
+XSW.US,D,20140225,000000,44.7489,44.8179,44.7019,44.7019,15004.052810695,0
+XSW.US,D,20140226,000000,44.8619,45.2318,44.8569,44.8569,4200.8547300125,0
+XSW.US,D,20140227,000000,44.582,45.5217,44.582,45.5217,3236.6585491239,0
+XSW.US,D,20140228,000000,45.4687,45.5367,45.1259,45.1259,9256.8834586347,0
+XSW.US,D,20140303,000000,44.413,44.6819,44.065,44.567,16601.377811606,0
+XSW.US,D,20140304,000000,44.9419,45.7736,44.9419,45.7407,68488.935151811,0
+XSW.US,D,20140305,000000,45.7506,45.7606,45.6447,45.7606,5207.0594582012,0
+XSW.US,D,20140306,000000,45.7646,45.8026,45.5897,45.6197,8587.7473123542,0
+XSW.US,D,20140307,000000,45.3138,45.5457,45.2598,45.2598,3587.7299801321,0
+XSW.US,D,20140310,000000,45.0489,45.0489,44.6619,44.6859,146973.90415404,0
+XSW.US,D,20140311,000000,44.8939,44.8939,44.216,44.216,10008.036292501,0
+XSW.US,D,20140312,000000,43.9911,44.518,43.9821,44.518,2325.4731541141,0
+XSW.US,D,20140313,000000,44.557,44.557,43.5161,43.6411,16556.368653785,0
+XSW.US,D,20140314,000000,43.6411,43.9461,43.6261,43.7651,4540.9239224421,0
+XSW.US,D,20140317,000000,44.197,44.197,44.139,44.139,1827.3718075554,0
+XSW.US,D,20140318,000000,44.287,44.8989,44.287,44.8989,2905.5911882587,0
+XSW.US,D,20140319,000000,44.8379,44.8379,44.35,44.35,11840.409117592,0
+XSW.US,D,20140320,000000,44.518,44.7209,44.479,44.6349,4289.8728421485,0
+XSW.US,D,20140321,000000,44.6859,44.6859,44.123,44.123,2670.5433640794,0
+XSW.US,D,20140324,000000,44.129,44.129,42.9302,43.3582,16531.363566106,0
+XSW.US,D,20140325,000000,43.4742,43.8341,43.1122,43.1122,10304.096530617,0
+XSW.US,D,20140326,000000,43.3312,43.3312,42.2254,42.2254,6624.3478278269,0
+XSW.US,D,20140327,000000,41.8014,42.0894,41.5796,41.9734,8429.7151582251,0
+XSW.US,D,20140328,000000,42.4243,42.4443,42.0124,42.0264,4394.8942103988,0
+XSW.US,D,20140331,000000,42.1194,42.6773,42.1044,42.5623,15770.208697168,0
+XSW.US,D,20140401,000000,43.2832,43.2832,43.1072,43.1322,1823.3709935269,0
+XSW.US,D,20140402,000000,43.2212,43.2392,43.1122,43.2392,1658.3374148478,0
+XSW.US,D,20140403,000000,42.5473,42.5473,42.1974,42.2684,2774.5645288226,0
+XSW.US,D,20140404,000000,42.5953,42.5953,40.8427,41.0987,86086.515656535,0
+XSW.US,D,20140407,000000,40.8707,40.9537,40.1448,40.4608,10473.130923324,0
+XSW.US,D,20140408,000000,40.5078,40.7657,40.1108,40.7227,22331.543704045,0
+XSW.US,D,20140409,000000,41.0257,41.0257,40.9497,41.0257,1650.3357867906,0
+XSW.US,D,20140410,000000,41.4336,41.4336,39.9179,40.0489,8919.8148767266,0
+XSW.US,D,20140411,000000,39.7459,39.9559,39.074,39.204,21530.380694821,0
+XSW.US,D,20140414,000000,39.334,39.7459,39.165,39.165,5588.1369944238,0
+XSW.US,D,20140415,000000,39.5649,39.6919,38.6511,39.6629,10463.128888253,0
+XSW.US,D,20140416,000000,39.8079,40.1398,39.8079,39.8749,3438.6996575674,0
+XSW.US,D,20140417,000000,40.1258,40.6288,40.0968,40.6288,3469.7059662889,0
+XSW.US,D,20140421,000000,40.5378,40.6248,40.5228,40.5228,2181.4438490851,0
+XSW.US,D,20140422,000000,40.8377,41.2626,40.5518,41.0057,11531.346233884,0
+XSW.US,D,20140423,000000,40.5038,40.8207,40.5038,40.5858,3715.7560290468,0
+XSW.US,D,20140424,000000,40.2408,40.5278,39.9899,40.4778,5655.1506294026,0
+XSW.US,D,20140425,000000,39.8399,39.8399,39.123,39.123,3128.6365703522,0
+XSW.US,D,20140428,000000,39.157,39.162,38.3911,38.5281,5144.046637251,0
+XSW.US,D,20140429,000000,38.7941,39.22,38.7591,39.157,10451.126446167,0
+XSW.US,D,20140430,000000,38.7261,39.49,38.7261,39.474,11014.24102069,0
+XSW.US,D,20140501,000000,39.48,39.9659,39.48,39.7069,3877.7889972044,0
+XSW.US,D,20140502,000000,39.9049,39.9049,39.6919,39.7399,6065.2340673324,0
+XSW.US,D,20140505,000000,39.474,39.6529,39.252,39.6089,36169.359225408,0
+XSW.US,D,20140506,000000,39.248,39.474,38.8861,38.8861,7694.5655804729,0
+XSW.US,D,20140507,000000,38.4161,38.4691,37.9773,38.4101,21954.466981851,0
+XSW.US,D,20140508,000000,38.6971,38.7451,38.6971,38.7171,1327.2700539825,0
+XSW.US,D,20140509,000000,38.4791,38.5341,38.1962,38.5341,3520.7163451534,0
+XSW.US,D,20140512,000000,38.6511,39.6129,38.6511,39.5559,5302.0787913801,0
+XSW.US,D,20140513,000000,39.258,39.281,39.258,39.258,1541.3136045117,0
+XSW.US,D,20140514,000000,39.118,39.118,38.6751,38.7031,7335.4925214076,0
+XSW.US,D,20140515,000000,38.1662,38.1662,38.1053,38.1053,3059.6225283591,0
+XSW.US,D,20140516,000000,38.8431,38.8431,38.5181,38.8431,2203.4483262423,0
+XSW.US,D,20140519,000000,39.252,39.372,39.252,39.372,1005.2045246816,0
+XSW.US,D,20140520,000000,39.157,39.277,39.016,39.016,2168.4412034922,0
+XSW.US,D,20140521,000000,39.319,39.387,39.319,39.387,1375.2798223255,0
+XSW.US,D,20140522,000000,39.7879,39.8449,39.7879,39.8449,1451.2952888686,0
+XSW.US,D,20140523,000000,39.9559,40.2658,39.9559,40.2658,2513.5114134575,0
+XSW.US,D,20140527,000000,40.5808,40.9237,40.5808,40.8257,4384.8921753274,0
+XSW.US,D,20140528,000000,40.3878,40.6937,40.3878,40.6058,1893.3852390271,0
+XSW.US,D,20140529,000000,40.7757,40.7757,40.7027,40.7417,2876.5852865514,0
+XSW.US,D,20140530,000000,40.4468,40.4468,39.9609,40.0828,4100.8343792979,0
+XSW.US,D,20140602,000000,39.8179,39.9089,39.7879,39.7879,3236.6585491239,0
+XSW.US,D,20140603,000000,39.5609,39.6389,39.5609,39.6229,2505.5097854003,0
+XSW.US,D,20140604,000000,39.362,39.5999,39.362,39.5999,2473.5032731717,0
+XSW.US,D,20140605,000000,39.6629,40.2658,39.6389,40.2258,4724.9613677569,0
+XSW.US,D,20140606,000000,40.8257,40.8647,40.8257,40.8607,2424.4933013215,0
+XSW.US,D,20140609,000000,40.8057,40.9937,40.7907,40.9937,3597.7320152036,0
+XSW.US,D,20140610,000000,40.9737,41.0357,40.9737,41.0357,1030.2096123602,0
+XSW.US,D,20140611,000000,40.9197,41.1847,40.9047,41.1847,2209.4495472852,0
+XSW.US,D,20140613,000000,41.2246,41.3896,41.1727,41.3696,11118.262185433,0
+XSW.US,D,20140616,000000,41.4136,41.6626,41.2446,41.6486,8645.7591157686,0
+XSW.US,D,20140617,000000,41.8604,42.1534,41.8604,42.0944,21330.339993392,0
+XSW.US,D,20140618,000000,42.1434,42.1434,41.9294,42.1434,7398.5053423578,0
+XSW.US,D,20140619,000000,42.1484,42.1924,41.9594,42.1924,6739.3712311487,0
+XSW.US,D,20140620,000000,42.0474,42.1884,42.0474,42.1754,5820.1842080816,0
+XSW.US,D,20140623,000000,42.3693,42.4803,42.1594,42.4803,4310.8771157986,0
+XSW.US,D,20140624,000000,42.4023,42.7343,42.2514,42.2514,3217.6546824882,0
+XSW.US,D,20140625,000000,42.1594,42.4073,42.0524,42.4073,5336.085710623,0
+XSW.US,D,20140626,000000,42.2574,42.2904,42.2574,42.2904,1245.2533663966,0
+XSW.US,D,20140627,000000,42.5493,42.7283,42.5493,42.7283,1132.2303700891,0
+XSW.US,D,20140630,000000,42.5733,42.9232,42.5733,42.7883,6037.2283691323,0
+XSW.US,D,20140701,000000,42.9862,43.5181,42.9862,43.4342,6522.327070098,0
+XSW.US,D,20140702,000000,43.3652,43.4052,43.1882,43.1882,2275.4629787568,0
+XSW.US,D,20140703,000000,43.3752,43.3752,43.3752,43.3752,1480.3011905758,0
+XSW.US,D,20140707,000000,42.9372,42.9372,42.6693,42.6693,2622.5335957364,0
+XSW.US,D,20140708,000000,42.4023,42.4023,41.6246,41.7336,5816.1833940531,0
+XSW.US,D,20140709,000000,41.7625,41.7625,41.7625,41.7625,2384.4851610357,0
+XSW.US,D,20140710,000000,41.1727,41.1727,40.9007,41.0947,4640.9442731567,0
+XSW.US,D,20140711,000000,41.3996,41.5316,41.3796,41.5316,2081.4234983705,0
+XSW.US,D,20140714,000000,41.7665,42.0134,41.7665,41.9004,2505.5097854003,0
+XSW.US,D,20140715,000000,41.6746,41.6746,41.5006,41.5006,1911.3889021557,0
+XSW.US,D,20140716,000000,41.6196,41.6196,41.2536,41.4146,3558.7240784249,0
+XSW.US,D,20140717,000000,41.2406,41.2406,41.2406,41.2406,105212.40712018,0
+XSW.US,D,20140718,000000,41.2916,41.2916,41.2826,41.2886,2020.4110844346,0
+XSW.US,D,20140721,000000,41.1947,41.3376,41.1947,41.2976,3737.760506204,0
+XSW.US,D,20140722,000000,41.6006,41.8524,41.6006,41.8524,3327.6770682742,0
+XSW.US,D,20140723,000000,41.7625,41.7625,41.5816,41.5816,3475.7071873318,0
+XSW.US,D,20140724,000000,42.0904,42.0904,42.0904,42.0904,896.18234240267,0
+XSW.US,D,20140725,000000,41.8624,41.9164,41.7086,41.9064,6130.2472952968,0
+XSW.US,D,20140728,000000,41.7236,41.9264,41.5056,41.9264,9291.8905813848,0
+XSW.US,D,20140729,000000,41.9564,41.9564,41.9504,41.9504,9642.962012393,0
+XSW.US,D,20140730,000000,42.1454,42.4763,42.1454,42.4203,6719.3671610057,0
+XSW.US,D,20140731,000000,41.9694,41.9694,41.4396,41.4396,2239.4556524995,0
+XSW.US,D,20140801,000000,41.3476,41.5416,40.8387,41.0897,15643.182851761,0
+XSW.US,D,20140804,000000,41.1347,41.5916,41.1347,41.5916,5657.1510364169,0
+XSW.US,D,20140805,000000,41.3506,41.3506,41.3506,41.3506,229.0466031364,0
+XSW.US,D,20140806,000000,41.3896,41.7236,41.3316,41.5416,1075.2187701818,0
+XSW.US,D,20140807,000000,41.6096,41.6096,41.4346,41.4346,1082.2201947318,0
+XSW.US,D,20140808,000000,41.3476,41.5756,41.2726,41.5316,2551.519146729,0
+XSW.US,D,20140811,000000,41.6646,42.0574,41.6646,42.0574,1170.2381033606,0
+XSW.US,D,20140812,000000,41.9794,42.1104,41.7046,41.7046,6178.2570636398,0
+XSW.US,D,20140813,000000,41.7754,42.1104,41.7754,42.1104,1184.2409524607,0
+XSW.US,D,20140814,000000,42.1204,42.1554,42.0334,42.1554,3917.7971374902,0
+XSW.US,D,20140815,000000,41.9504,41.9754,41.8524,41.8524,1586.3227623333,0
+XSW.US,D,20140818,000000,42.1884,42.6023,42.1884,42.5493,1765.3591901124,0
+XSW.US,D,20140819,000000,42.5493,42.5493,42.5493,42.5493,60.01221042875,0
+XSW.US,D,20140820,000000,42.6313,42.6403,42.5493,42.6273,4066.827460055,0
+XSW.US,D,20140821,000000,42.4563,42.5673,42.4563,42.4903,1578.3211342761,0
+XSW.US,D,20140822,000000,42.8853,42.8853,42.8853,42.8853,348.07082048675,0
+XSW.US,D,20140825,000000,43.0162,43.0162,43.0162,43.0162,656.13350068767,0
+XSW.US,D,20140826,000000,43.0062,43.0062,42.9662,42.9662,1206.2454296179,0
+XSW.US,D,20140827,000000,43.0352,43.0352,42.8653,42.8653,826.16809690246,0
+XSW.US,D,20140828,000000,42.6213,42.6213,42.5493,42.5933,5200.0580336512,0
+XSW.US,D,20140829,000000,42.6653,42.9272,42.6653,42.9272,1490.3032256473,0
+XSW.US,D,20140902,000000,43.2752,43.2902,43.1052,43.2902,3415.694976903,0
+XSW.US,D,20140903,000000,43.5221,43.5221,43.2362,43.2362,3628.7383239251,0
+XSW.US,D,20140904,000000,43.2362,43.2362,43.2362,43.2362,227.04619612211,0
+XSW.US,D,20140905,000000,43.1002,43.1002,43.0952,43.0952,935.19027918136,0
+XSW.US,D,20140908,000000,43.5181,43.5181,43.4202,43.4202,1028.2092053459,0
+XSW.US,D,20140909,000000,43.4302,43.4302,43.0352,43.0822,2006.4082353346,0
+XSW.US,D,20140910,000000,42.9522,43.2852,42.9522,43.2852,3267.6648578455,0
+XSW.US,D,20140911,000000,43.4102,43.4102,43.4102,43.4102,2115.4304176134,0
+XSW.US,D,20140912,000000,43.2752,43.3282,43.2752,43.3282,1721.350235798,0
+XSW.US,D,20140915,000000,42.4863,42.4863,42.4863,42.4863,658.13390770196,0
+XSW.US,D,20140916,000000,42.4163,42.7383,42.4163,42.7383,1676.3410779764,0
+XSW.US,D,20140917,000000,42.6403,42.6403,42.6403,42.6403,1003.2041176673,0
+XSW.US,D,20140918,000000,42.7053,42.8903,42.7053,42.8703,3648.742394068,0
+XSW.US,D,20140919,000000,43.1012,43.1012,42.3244,42.3244,1821.3705865126,0
+XSW.US,D,20140922,000000,42.5053,42.5053,41.9244,41.9344,5706.161008267,0
+XSW.US,D,20140924,000000,42.0714,42.0714,42.0714,42.0714,785.15975310948,0
+XSW.US,D,20140925,000000,41.6926,41.6926,41.4846,41.4846,1399.284706497,0
+XSW.US,D,20140926,000000,41.4706,41.4706,41.4616,41.4706,1058.2153105603,0
+XSW.US,D,20140929,000000,41.4476,41.7026,40.7297,41.7026,10491.134586453,0
+XSW.US,D,20141001,000000,41.1847,41.1847,40.9817,41.0977,5598.1390294953,0
+XSW.US,D,20141002,000000,41.1797,41.1797,40.9177,40.9177,2876.5852865514,0
+XSW.US,D,20141003,000000,41.5446,42.1834,41.5446,42.1304,22406.558967081,0
+XSW.US,D,20141006,000000,42.1304,42.1434,41.6126,41.9204,3465.7051522603,0
+XSW.US,D,20141007,000000,41.2226,41.2226,41.0497,41.0497,4815.9798869072,0
+XSW.US,D,20141008,000000,40.8357,41.4706,40.7487,41.4706,2150.4375403636,0
+XSW.US,D,20141009,000000,40.9517,40.9667,40.9127,40.9127,2566.5221993362,0
+XSW.US,D,20141010,000000,40.7387,40.8987,40.1608,40.1608,5778.1756607815,0
+XSW.US,D,20141013,000000,40.1178,40.1948,39.7599,39.7829,2998.6101144232,0
+XSW.US,D,20141014,000000,39.8749,40.2278,39.8499,39.8499,3781.7694605184,0
+XSW.US,D,20141015,000000,39.194,40.4288,38.952,40.2968,10885.214768268,0
+XSW.US,D,20141016,000000,40.2378,40.3058,39.9469,40.3058,3032.6170336662,0
+XSW.US,D,20141017,000000,40.4188,40.6607,40.4188,40.6268,56370.469459232,0
+XSW.US,D,20141021,000000,40.9027,41.4576,40.9027,41.4576,6073.2356953895,0
+XSW.US,D,20141022,000000,41.5946,41.5996,40.8357,40.8357,17751.611844824,0
+XSW.US,D,20141023,000000,41.0297,41.7406,41.0297,41.7406,2380.4843470071,0
+XSW.US,D,20141024,000000,41.8074,42.0074,41.8074,41.9504,28861.8724022,0
+XSW.US,D,20141027,000000,41.9204,41.9204,41.9204,41.9204,386.07855375829,0
+XSW.US,D,20141028,000000,42.9672,43.0912,42.9672,43.0912,1265.2574365395,0
+XSW.US,D,20141029,000000,43.0222,43.0502,42.8223,42.8223,5211.0602722298,0
+XSW.US,D,20141030,000000,43.0782,43.0782,43.0782,43.0782,840.1709460025,0
+XSW.US,D,20141031,000000,43.6771,43.9581,43.6771,43.9581,969.19719842432,0
+XSW.US,D,20141103,000000,44.248,44.36,44.192,44.192,4753.9672694642,0
+XSW.US,D,20141104,000000,44.163,44.45,44.163,44.221,4245.8638878341,0
+XSW.US,D,20141105,000000,44.413,44.413,44.211,44.211,9984.0314083298,0
+XSW.US,D,20141106,000000,44.33,44.34,44.314,44.34,1472.2995625187,0
+XSW.US,D,20141110,000000,44.7079,44.9289,44.543,44.9289,22024.481227351,0
+XSW.US,D,20141111,000000,44.9489,45.1539,44.9489,45.1539,971.19760543861,0
+XSW.US,D,20141112,000000,45.0649,45.2688,45.0649,45.2688,1715.3490147551,0
+XSW.US,D,20141113,000000,45.4447,45.4777,45.4447,45.4777,1263.2570295252,0
+XSW.US,D,20141114,000000,44.9879,45.3208,44.9879,45.3208,2870.5840655086,0
+XSW.US,D,20141117,000000,45.3078,45.3758,44.8859,44.8859,4460.9076418704,0
+XSW.US,D,20141118,000000,45.3268,45.3268,45.0259,45.0259,4767.9701185642,0
+XSW.US,D,20141119,000000,44.8549,44.8549,44.283,44.409,8822.7951365334,0
+XSW.US,D,20141120,000000,44.553,44.6779,44.549,44.607,4156.8457756981,0
+XSW.US,D,20141121,000000,45.1928,45.1968,44.8769,44.8769,1636.3329376906,0
+XSW.US,D,20141124,000000,45.0219,45.0219,45.0119,45.0119,1364.2775837469,0
+XSW.US,D,20141125,000000,45.1878,45.2298,45.1878,45.1878,1499.3050572116,0
+XSW.US,D,20141126,000000,45.3458,45.4157,45.3458,45.4157,1218.2478717036,0
+XSW.US,D,20141128,000000,45.5257,45.5257,45.3498,45.5257,523.10643423727,0
+XSW.US,D,20141201,000000,45.2448,45.2448,44.6929,44.6929,2956.6015671231,0
+XSW.US,D,20141202,000000,44.8099,44.8099,44.8099,44.8099,853.1735915954,0
+XSW.US,D,20141203,000000,44.9779,45.4097,44.9779,45.4097,2026.4123054775,0
+XSW.US,D,20141204,000000,45.2398,45.2398,45.1789,45.1789,1695.3449446122,0
+XSW.US,D,20141205,000000,45.4967,45.5887,45.4967,45.5887,2187.4450701279,0
+XSW.US,D,20141208,000000,45.5687,45.5687,44.6829,44.7359,4284.8718246128,0
+XSW.US,D,20141209,000000,44.34,45.0509,44.109,45.0019,12797.603873931,0
+XSW.US,D,20141210,000000,44.494,44.494,44.216,44.216,1513.3079063117,0
+XSW.US,D,20141212,000000,44.143,44.296,43.8581,43.8581,5613.1420821024,0
+XSW.US,D,20141215,000000,43.7211,43.7211,43.5931,43.7021,2397.4878066286,0
+XSW.US,D,20141216,000000,43.5371,43.8031,43.5371,43.7401,2464.5014416073,0
+XSW.US,D,20141217,000000,43.6241,44.494,43.4362,44.494,2287.4654208425,0
+XSW.US,D,20141219,000000,45.8716,45.8866,45.8286,45.8866,2702.5498763081,0
+XSW.US,D,20141222,000000,45.8666,45.9886,45.8666,45.9886,973.1980124529,0
+XSW.US,D,20141223,000000,45.3278,46.5135,45.3278,46.4325,1624.3304956048,0
+XSW.US,D,20141224,000000,46.4505,46.4505,46.4505,46.4505,537.10928333732,0
+XSW.US,D,20141229,000000,46.4075,46.4075,46.2806,46.2806,763.15527595227,0
+XSW.US,D,20141231,000000,46.1196,46.2076,46.1196,46.2076,1725.3510498266,0
+XSW.US,D,20150102,000000,45.9466,45.9466,44.9979,44.9979,853.1735915954,0
+XSW.US,D,20150105,000000,45.1359,45.1359,44.073,44.582,7132.451209457,0
+XSW.US,D,20150106,000000,44.242,44.242,43.7961,43.8991,1749.3559339981,0
+XSW.US,D,20150108,000000,45.2358,45.3818,45.1848,45.2848,5694.1585661813,0
+XSW.US,D,20150109,000000,45.0409,45.0669,45.0409,45.0609,1662.3382288764,0
+XSW.US,D,20150112,000000,44.7949,45.0469,44.7269,44.7559,3785.770274547,0
+XSW.US,D,20150113,000000,45.2798,45.6107,44.422,44.422,2911.5924093015,0
+XSW.US,D,20150114,000000,44.469,44.469,44.469,44.469,2057.418614199,0
+XSW.US,D,20150115,000000,43.9291,44.344,43.8211,43.8211,5951.2108675177,0
+XSW.US,D,20150116,000000,43.9701,44.242,43.9701,44.242,8417.7127161394,0
+XSW.US,D,20150120,000000,44.103,44.6359,44.103,44.6359,2666.5425500508,0
+XSW.US,D,20150121,000000,44.224,44.538,44.2,44.384,7076.4398130568,0
+XSW.US,D,20150122,000000,44.474,44.7999,44.152,44.7949,2976.605637266,0
+XSW.US,D,20150123,000000,45.3038,45.5557,45.3038,45.4697,3871.7877761615,0
+XSW.US,D,20150126,000000,45.3568,45.5957,45.3568,45.5807,4493.9143576063,0
+XSW.US,D,20150127,000000,44.8729,45.2168,44.8729,45.0959,1614.3284605334,0
+XSW.US,D,20150128,000000,45.2118,45.2118,44.9929,44.9929,2925.5952584016,0
+XSW.US,D,20150129,000000,44.258,44.7599,44.258,44.7599,3023.6152021019,0
+XSW.US,D,20150130,000000,44.407,44.431,44.097,44.097,1395.2838924684,0
+XSW.US,D,20150202,000000,43.4901,44.364,43.4282,43.8941,2764.5624937511,0
+XSW.US,D,20150203,000000,44.8679,45.2028,44.8679,45.1978,4954.0079708933,0
+XSW.US,D,20150204,000000,45.6507,45.6507,45.4497,45.4497,687.13980940919,0
+XSW.US,D,20150205,000000,45.9466,45.9466,45.8716,45.9416,5438.1064683519,0
+XSW.US,D,20150206,000000,46.1976,46.2026,45.9616,46.0456,3666.7460571966,0
+XSW.US,D,20150209,000000,45.8416,45.8416,45.7037,45.7037,1622.3300885906,0
+XSW.US,D,20150210,000000,45.8286,46.1096,45.8286,46.1096,3670.7468712252,0
+XSW.US,D,20150211,000000,46.1246,46.1246,46.1246,46.1246,704.14326903067,0
+XSW.US,D,20150212,000000,46.4405,46.8964,46.4405,46.8964,2298.4676594211,0
+XSW.US,D,20150213,000000,47.1064,47.1064,47.1064,47.1064,670.13634978771,0
+XSW.US,D,20150217,000000,47.5613,47.5613,47.4533,47.5613,2943.5989215302,0
+XSW.US,D,20150218,000000,47.7233,47.7633,47.5483,47.7633,10463.128888253,0
+XSW.US,D,20150219,000000,48.0672,48.0672,47.9913,47.9913,861.17521965257,0
+XSW.US,D,20150220,000000,48.1052,48.1342,48.1052,48.1342,1147.2334226963,0
+XSW.US,D,20150223,000000,47.9483,47.9483,47.9483,47.9483,2489.506529286,0
+XSW.US,D,20150224,000000,48.0272,48.0472,47.9853,48.0312,1973.4015195987,0
+XSW.US,D,20150225,000000,48.3112,48.4682,48.3022,48.3362,16533.363973121,0
+XSW.US,D,20150226,000000,48.6051,48.6051,48.4642,48.5562,6223.2662214614,0
+XSW.US,D,20150227,000000,48.4502,48.4502,48.2442,48.2442,1690.3439270765,0
+XSW.US,D,20150302,000000,48.1582,48.4502,48.1582,48.4502,2267.4613506996,0
+XSW.US,D,20150303,000000,48.2742,48.2892,48.1152,48.1152,819.16667235244,0
+XSW.US,D,20150304,000000,47.7033,48.0213,47.7033,47.7953,4532.9222943849,0
+XSW.US,D,20150305,000000,47.6793,47.9853,47.6793,47.9853,1650.3357867906,0
+XSW.US,D,20150306,000000,47.8443,47.9713,47.4434,47.5193,1855.3775057555,0
+XSW.US,D,20150309,000000,47.4394,47.5133,47.4394,47.4793,1855.3775057555,0
+XSW.US,D,20150310,000000,47.0444,47.2684,46.5825,46.6435,2475.503680186,0
+XSW.US,D,20150311,000000,46.7995,46.7995,46.7505,46.7505,1233.2509243108,0
+XSW.US,D,20150312,000000,46.9364,47.2584,46.9364,47.1984,4946.0063428362,0
+XSW.US,D,20150313,000000,47.2784,47.2784,46.8545,46.8545,2475.503680186,0
+XSW.US,D,20150316,000000,47.5573,47.6833,47.5093,47.6543,3090.6288370806,0
+XSW.US,D,20150317,000000,47.6173,47.8243,47.5483,47.7853,10511.138656596,0
+XSW.US,D,20150318,000000,47.7953,47.9183,47.7583,47.7583,2680.5453991508,0
+XSW.US,D,20150319,000000,48.4782,48.4782,48.3362,48.4212,2680.5453991508,0
+XSW.US,D,20150320,000000,48.6141,48.8241,48.6141,48.8001,2750.5596446511,0
+XSW.US,D,20150323,000000,48.7251,48.8681,48.7251,48.8241,1855.3775057555,0
+XSW.US,D,20150324,000000,48.8441,48.8441,48.5462,48.5911,3911.7959164474,0
+XSW.US,D,20150325,000000,48.2172,48.2762,47.4743,47.4743,12151.472408315,0
+XSW.US,D,20150326,000000,47.2244,47.6463,47.2244,47.6463,1233.2509243108,0
+XSW.US,D,20150327,000000,47.8553,47.8553,47.5723,47.8553,819.16667235244,0
+XSW.US,D,20150330,000000,48.2562,48.2562,48.2562,48.2562,819.16667235244,0
+XSW.US,D,20150331,000000,48.1982,48.2892,48.1742,48.1742,17008.460639014,0
+XSW.US,D,20150401,000000,47.7093,48.0332,47.6603,47.7193,7000.4243465137,0
+XSW.US,D,20150402,000000,48.0372,48.0812,47.9873,48.0432,6795.3826275488,0
+XSW.US,D,20150406,000000,47.8353,47.9243,47.8353,47.8353,1026.2087983316,0
+XSW.US,D,20150407,000000,48.5072,48.7651,48.4782,48.4782,4491.913950592,0
+XSW.US,D,20150408,000000,48.4782,49.014,48.4782,49.014,2265.4609436853,0
+XSW.US,D,20150409,000000,49.029,49.048,48.6001,48.8341,69890.220265322,0
+XSW.US,D,20150410,000000,49.014,49.1949,49.014,49.1949,6176.2566566256,0
+XSW.US,D,20150413,000000,49.1949,49.2619,48.9891,48.9991,19564.98080328,0
+XSW.US,D,20150414,000000,48.8341,48.8981,48.7801,48.8981,8445.7184143395,0
+XSW.US,D,20150415,000000,49.131,49.4049,49.088,49.4049,24554.99610043,0
+XSW.US,D,20150416,000000,49.3559,49.4389,49.3509,49.4049,11022.242648747,0
+XSW.US,D,20150417,000000,48.4732,48.4732,48.1702,48.3272,12562.556049752,0
+XSW.US,D,20150420,000000,48.6481,48.9641,48.5612,48.9361,7307.4868232075,0
+XSW.US,D,20150421,000000,49.136,49.2529,49.136,49.2339,3110.6329072236,0
+XSW.US,D,20150422,000000,49.2819,49.5309,49.2719,49.4489,6670.3571891556,0
+XSW.US,D,20150423,000000,49.4889,49.9198,49.4889,49.8028,5148.0474512796,0
+XSW.US,D,20150424,000000,49.7059,49.8658,49.6769,49.7109,5973.2153446749,0
+XSW.US,D,20150427,000000,49.8278,49.8758,49.3219,49.3899,5148.0474512796,0
+XSW.US,D,20150428,000000,49.044,49.6129,49.044,49.4589,10296.09490256,0
+XSW.US,D,20150429,000000,49.5979,49.6769,49.088,49.3509,4324.8799648986,0
+XSW.US,D,20150430,000000,48.8981,49.044,48.5072,48.5312,4736.9638098427,0
+XSW.US,D,20150501,000000,48.7751,48.8781,48.6191,48.8781,819.16667235244,0
+XSW.US,D,20150504,000000,49.088,49.103,49.014,49.068,2061.4194282276,0
+XSW.US,D,20150505,000000,48.5951,48.5951,48.2502,48.2502,3707.7544009896,0
+XSW.US,D,20150506,000000,48.3562,48.6191,48.3562,48.5762,2113.4300105992,0
+XSW.US,D,20150507,000000,48.8831,48.9361,48.4982,48.9361,225131.80660943,0
+XSW.US,D,20150508,000000,49.4439,49.4739,49.103,49.3369,8649.7599297972,0
+XSW.US,D,20150511,000000,49.3709,49.6229,49.3119,49.3799,9471.9272126711,0
+XSW.US,D,20150512,000000,48.7011,49.2529,48.7011,49.141,7018.4280096423,0
+XSW.US,D,20150513,000000,49.3019,49.4049,49.2249,49.3509,14005.849710563,0
+XSW.US,D,20150514,000000,49.4929,49.9638,49.4929,49.8958,24094.902487143,0
+XSW.US,D,20150515,000000,50.0338,50.0338,49.7648,49.8528,5211.0602722298,0
+XSW.US,D,20150518,000000,49.8028,50.2758,49.8028,50.2518,3899.7934743616,0
+XSW.US,D,20150519,000000,50.2568,50.3487,50.1988,50.2518,8445.7184143395,0
+XSW.US,D,20150520,000000,50.3387,50.3387,50.3247,50.3247,1441.2932537972,0
+XSW.US,D,20150521,000000,50.2328,50.3197,50.1318,50.2378,4324.8799648986,0
+XSW.US,D,20150522,000000,50.0678,50.1358,50.0488,50.0488,16268.310043727,0
+XSW.US,D,20150526,000000,49.4439,49.5359,49.3609,49.4739,59316.068787777,0
+XSW.US,D,20150527,000000,49.6769,49.6769,49.6229,49.6769,1855.3775057555,0
+XSW.US,D,20150528,000000,50.0108,50.0188,50.0108,50.0188,1654.3366008192,0
+XSW.US,D,20150529,000000,49.8658,49.8658,49.4839,49.6919,2473.5032731717,0
+XSW.US,D,20150601,000000,49.5649,49.9388,49.5599,49.7898,4318.8787438557,0
+XSW.US,D,20150602,000000,49.6179,50.1888,49.6179,49.9198,15065.065224631,0
+XSW.US,D,20150603,000000,50.3937,50.6407,50.3937,50.6357,4736.9638098427,0
+XSW.US,D,20150604,000000,50.1128,50.5417,49.8608,49.8608,1233.2509243108,0
+XSW.US,D,20150605,000000,49.9928,50.4227,49.9928,50.4037,3294.6703525384,0
+XSW.US,D,20150608,000000,50.4457,50.4457,49.8478,49.9488,17302.520470116,0
+XSW.US,D,20150609,000000,49.4739,49.7109,49.3949,49.6329,3994.8128075405,0
+XSW.US,D,20150610,000000,50.2178,50.4827,50.2178,50.4827,3150.6410475094,0
+XSW.US,D,20150611,000000,50.5707,50.5707,50.3987,50.3987,1221.2484822251,0
+XSW.US,D,20150612,000000,50.3247,50.3587,50.3107,50.3587,2678.5449921366,0
+XSW.US,D,20150615,000000,50.1608,50.4087,50.1608,50.2808,3911.7959164474,0
+XSW.US,D,20150616,000000,50.5417,50.7877,50.5417,50.7527,86906.682532395,0
+XSW.US,D,20150617,000000,51.0266,51.0266,50.7177,50.7777,1855.3775057555,0
+XSW.US,D,20150618,000000,51.2596,51.2596,50.9326,51.2596,1026.2087983316,0
+XSW.US,D,20150619,000000,51.2256,51.2256,51.2256,51.2256,409.08323442265,0
+XSW.US,D,20150622,000000,51.3606,51.5075,51.3416,51.4006,8029.6337553668,0
+XSW.US,D,20150623,000000,51.4385,51.6285,51.4385,51.6035,10316.098972703,0
+XSW.US,D,20150624,000000,51.3316,51.3856,51.0986,51.1136,19138.894109235,0
+XSW.US,D,20150625,000000,51.3236,51.3236,51.2356,51.2456,3292.6699455241,0
+XSW.US,D,20150626,000000,51.0066,51.0066,50.7327,50.7327,2676.5445851223,0
+XSW.US,D,20150629,000000,50.1738,50.3537,49.4489,49.4489,9671.9679141003,0
+XSW.US,D,20150630,000000,49.5259,49.8178,49.5259,49.7798,6719.3671610057,0
+XSW.US,D,20150701,000000,49.9438,50.2518,49.7648,49.8378,9877.0096330652,0
+XSW.US,D,20150702,000000,49.9538,49.9538,49.4839,49.4839,16876.433776072,0
+XSW.US,D,20150706,000000,49.3419,49.7209,49.1799,49.2769,5144.046637251,0
+XSW.US,D,20150707,000000,49.5079,49.5649,48.9941,49.3609,26547.401486665,0
+XSW.US,D,20150708,000000,48.9411,48.9411,48.7701,48.7701,5969.2145306464,0
+XSW.US,D,20150709,000000,49.7159,49.7159,49.3559,49.3999,26755.443816151,0
+XSW.US,D,20150710,000000,49.6869,49.7548,49.3999,49.7548,21402.354645906,0
+XSW.US,D,20150713,000000,50.0928,50.1558,50.0928,50.1178,18316.726826362,0
+XSW.US,D,20150714,000000,50.3687,50.4927,50.3687,50.4307,83172.922840219,0
+XSW.US,D,20150715,000000,50.4357,50.4687,50.0628,50.1318,10194.074144831,0
+XSW.US,D,20150716,000000,50.4737,50.6057,50.4737,50.6057,6172.255842597,0
+XSW.US,D,20150717,000000,50.5757,50.5757,50.2518,50.4177,5969.2145306464,0
+XSW.US,D,20150720,000000,50.3687,50.5227,50.2858,50.4737,3500.7122750104,0
+XSW.US,D,20150721,000000,50.1358,50.2908,50.1358,50.2858,6379.2979685762,0
+XSW.US,D,20150722,000000,50.0978,50.3887,50.0978,50.2908,15844.223756697,0
+XSW.US,D,20150723,000000,50.5027,50.5027,50.0188,50.0538,18110.684903889,0
+XSW.US,D,20150724,000000,50.1228,50.1278,49.7548,49.7548,5144.046637251,0
+XSW.US,D,20150727,000000,49.4339,49.4339,48.8981,48.8981,68119.860057674,0
+XSW.US,D,20150728,000000,49.117,49.3559,48.4982,49.3559,8643.7587087543,0
+XSW.US,D,20150729,000000,49.2669,49.5029,48.8881,49.4589,33956.909067601,0
+XSW.US,D,20150730,000000,49.4929,49.7059,49.034,49.6619,2471.5028661574,0
+XSW.US,D,20150731,000000,49.8378,49.8378,49.8128,49.8128,1026.2087983316,0
+XSW.US,D,20150803,000000,49.8908,49.8908,49.2869,49.5029,21510.376624678,0
+XSW.US,D,20150804,000000,49.4639,49.5929,49.4189,49.5649,2676.5445851223,0
+XSW.US,D,20150805,000000,49.7548,50.2908,49.7548,50.2908,819.16667235244,0
+XSW.US,D,20150806,000000,49.9048,49.9048,48.9601,48.9741,18621.788896041,0
+XSW.US,D,20150807,000000,49.053,49.156,49.053,49.156,3500.7122750104,0
+XSW.US,D,20150810,000000,49.4389,49.9638,49.4389,49.9638,16666.391039571,0
+XSW.US,D,20150811,000000,49.6329,49.6329,49.126,49.2479,8836.7979856335,0
+XSW.US,D,20150812,000000,48.9021,49.3509,48.5032,49.3509,3086.6280230521,0
+XSW.US,D,20150813,000000,49.4189,49.5649,49.1999,49.2619,6586.3400945553,0
+XSW.US,D,20150814,000000,49.3019,49.6919,49.3019,49.6919,1233.2509243108,0
+XSW.US,D,20150817,000000,49.7308,49.7308,49.7259,49.7259,1026.2087983316,0
+XSW.US,D,20150818,000000,50.0778,50.0778,49.7159,49.7159,5144.046637251,0
+XSW.US,D,20150819,000000,49.5839,49.6869,49.078,49.4239,2676.5445851223,0
+XSW.US,D,20150820,000000,49.024,49.024,48.1972,48.2022,14819.015161872,0
+XSW.US,D,20150821,000000,47.0964,47.6163,46.9994,46.9994,9054.8423501913,0
+XSW.US,D,20150824,000000,47.0584,47.0584,31.7295,45.3158,26091.308687406,0
+XSW.US,D,20150825,000000,46.1276,46.1276,44.9459,44.9459,11318.302886862,0
+XSW.US,D,20150826,000000,45.2478,46.0686,45.1519,46.0636,52270.635283442,0
+XSW.US,D,20150827,000000,46.4835,47.0234,46.2336,46.7735,18932.852186763,0
+XSW.US,D,20150828,000000,47.1624,47.1624,46.8035,47.0724,5969.2145306464,0
+XSW.US,D,20150831,000000,47.1094,47.1474,47.0624,47.0624,819.16667235244,0
+XSW.US,D,20150901,000000,46.3086,46.3086,45.3837,45.3837,2263.460536671,0
+XSW.US,D,20150902,000000,45.8846,45.9196,45.3298,45.8896,15641.182444746,0
+XSW.US,D,20150903,000000,46.6475,46.7835,46.3665,46.3665,9258.883865649,0
+XSW.US,D,20150904,000000,45.9346,46.0256,45.9346,46.0256,409.08323442265,0
+XSW.US,D,20150908,000000,47.0334,47.1064,47.0334,47.1064,13374.721297554,0
+XSW.US,D,20150909,000000,47.3764,47.3764,46.6275,46.6275,1233.2509243108,0
+XSW.US,D,20150910,000000,46.5985,46.9794,46.5985,46.8335,6238.2692740686,0
+XSW.US,D,20150911,000000,46.7455,46.7455,46.7455,46.7455,923.18783709561,0
+XSW.US,D,20150914,000000,47.1424,47.1424,46.9204,47.0094,2059.4190212133,0
+XSW.US,D,20150915,000000,47.4244,47.5813,47.3484,47.5813,2263.460536671,0
+XSW.US,D,20150916,000000,47.4833,47.8343,47.4833,47.7683,3395.6909067601,0
+XSW.US,D,20150917,000000,47.8743,48.3562,47.8343,47.8343,64288.080421798,0
+XSW.US,D,20150918,000000,47.4144,47.4264,47.4084,47.4084,476.09686940142,0
+XSW.US,D,20150921,000000,47.6913,48.0512,47.5453,47.5943,4113.8370248908,0
+XSW.US,D,20150922,000000,47.1454,47.1454,46.8465,46.8465,614.12495338754,0
+XSW.US,D,20150923,000000,47.1554,47.1554,46.8845,46.8845,2470.5026626502,0
+XSW.US,D,20150924,000000,46.4185,46.4765,46.2326,46.4765,60799.370588874,0
+XSW.US,D,20150925,000000,46.7575,46.8265,46.2326,46.3395,2879.5858970729,0
+XSW.US,D,20150928,000000,46.1636,46.1636,45.0749,45.1539,20187.107384725,0
+XSW.US,D,20150929,000000,44.9189,45.1928,44.7249,44.7249,9562.9457318214,0
+XSW.US,D,20150930,000000,45.2018,45.4447,45.1439,45.4057,7919.6113695807,0
+XSW.US,D,20151001,000000,45.4537,45.5407,45.1639,45.3458,3498.7118679961,0
+XSW.US,D,20151002,000000,45.2018,46.3495,44.9869,46.3495,14398.929688871,0
+XSW.US,D,20151005,000000,46.6305,47.2844,46.6305,47.2844,5494.1178647521,0
+XSW.US,D,20151006,000000,47.4663,47.4663,47.0614,47.1254,3085.6278195449,0
+XSW.US,D,20151007,000000,47.2654,47.8673,47.2654,47.8673,4010.8160636548,0
+XSW.US,D,20151008,000000,48.0412,48.2832,47.7513,48.2152,7403.5063598935,0
+XSW.US,D,20151009,000000,48.2642,48.6321,48.2642,48.5062,9667.9671000717,0
+XSW.US,D,20151012,000000,48.7691,48.7691,48.4392,48.4672,5013.0199778149,0
+XSW.US,D,20151013,000000,48.6911,48.7291,48.0412,48.0412,2675.5443816151,0
+XSW.US,D,20151014,000000,48.1772,48.1772,47.5553,47.5553,3703.753586961,0
+XSW.US,D,20151015,000000,47.7793,48.2642,47.7793,48.2642,1647.3351762692,0
+XSW.US,D,20151016,000000,48.3802,48.4872,48.1682,48.4202,2777.565139344,0
+XSW.US,D,20151019,000000,48.6421,48.7991,48.5062,48.5062,1647.3351762692,0
+XSW.US,D,20151020,000000,48.4972,48.6721,48.1282,48.2152,12754.595123124,0
+XSW.US,D,20151021,000000,47.8173,48.0992,47.5363,47.7413,1336.2718855468,0
+XSW.US,D,20151022,000000,47.7793,48.5452,47.7793,48.2152,1336.2718855468,0
+XSW.US,D,20151023,000000,48.7691,48.8281,48.5252,48.7991,20981.268969398,0
+XSW.US,D,20151026,000000,48.9251,48.9351,48.6911,48.7791,6376.2973580547,0
+XSW.US,D,20151027,000000,48.5062,48.5452,47.9843,47.9843,3188.6487807809,0
+XSW.US,D,20151028,000000,48.1192,48.7691,48.1192,48.7691,819.16667235244,0
+XSW.US,D,20151029,000000,49.121,49.2279,48.7791,48.8871,15735.201574419,0
+XSW.US,D,20151030,000000,49.112,49.1789,48.9731,48.9931,1544.3142150332,0
+XSW.US,D,20151102,000000,49.092,49.6559,49.082,49.5779,7791.5853206661,0
+XSW.US,D,20151103,000000,49.6069,49.8998,49.5019,49.8998,1647.3351762692,0
+XSW.US,D,20151104,000000,50.0728,50.1788,50.0728,50.1318,1458.2967134186,0
+XSW.US,D,20151105,000000,49.8998,50.1318,49.8998,50.1318,1544.3142150332,0
+XSW.US,D,20151106,000000,50.3737,50.8996,50.3737,50.7917,6169.2552320755,0
+XSW.US,D,20151109,000000,50.8007,50.8007,50.3937,50.3937,1805.3673303982,0
+XSW.US,D,20151110,000000,50.1128,50.3347,50.0048,50.3147,7817.5906118519,0
+XSW.US,D,20151111,000000,50.2468,50.5367,50.2468,50.2668,2161.4397789422,0
+XSW.US,D,20151112,000000,50.1508,50.2858,49.7938,49.8418,2366.4814979071,0
+XSW.US,D,20151113,000000,49.6069,49.6069,49.043,49.043,2777.565139344,0
+XSW.US,D,20151116,000000,49.043,49.121,48.9831,49.121,923.18783709561,0
+XSW.US,D,20151117,000000,49.3159,49.8798,49.3159,49.4229,27358.56653096,0
+XSW.US,D,20151118,000000,49.6169,50.0528,49.5199,50.0328,3188.6487807809,0
+XSW.US,D,20151119,000000,50.3347,50.3837,50.2178,50.2378,1440.29305029,0
+XSW.US,D,20151120,000000,50.4687,50.5557,50.3737,50.4227,4523.9204628206,0
+XSW.US,D,20151123,000000,50.4597,50.4597,50.1988,50.3837,2366.4814979071,0
+XSW.US,D,20151124,000000,50.2758,50.5177,49.8798,50.5177,3085.6278195449,0
+XSW.US,D,20151125,000000,50.6927,50.9276,50.6927,50.9276,2879.5858970729,0
+XSW.US,D,20151127,000000,50.9866,51.0266,50.8507,51.0166,716.14571111642,0
+XSW.US,D,20151130,000000,51.1526,51.1526,50.9276,50.9276,3188.6487807809,0
+XSW.US,D,20151201,000000,51.1136,51.1426,51.0646,51.1426,572.11640608742,0
+XSW.US,D,20151202,000000,51.4825,51.4825,51.1136,51.1236,3490.710239939,0
+XSW.US,D,20151203,000000,51.1726,51.1726,50.1688,50.2758,3631.7389344465,0
+XSW.US,D,20151204,000000,50.6847,50.7827,50.6847,50.7827,1336.2718855468,0
+XSW.US,D,20151207,000000,50.8107,50.8107,50.1608,50.1888,6376.2973580547,0
+XSW.US,D,20151208,000000,49.8598,50.3437,49.8598,50.2858,20171.10412861,0
+XSW.US,D,20151209,000000,50.2957,50.2957,49.6369,49.6369,1129.2297595677,0
+XSW.US,D,20151210,000000,49.6369,50.0428,49.6369,50.0428,1026.2087983316,0
+XSW.US,D,20151211,000000,49.2569,49.3059,48.4672,48.4672,3703.753586961,0
+XSW.US,D,20151214,000000,48.4102,48.5652,48.0702,48.5652,3569.7263170035,0
+XSW.US,D,20151215,000000,48.8671,49.2279,48.8671,49.102,2366.4814979071,0
+XSW.US,D,20151216,000000,49.3459,49.8318,49.2959,49.8318,5039.0252690007,0
+XSW.US,D,20151217,000000,50.0138,50.0138,49.2279,49.2279,5039.0252690007,0
+XSW.US,D,20151218,000000,48.9601,48.9601,48.5502,48.5802,3447.7014891317,0
+XSW.US,D,20151221,000000,48.6471,48.6471,48.1312,48.4532,15066.065428138,0
+XSW.US,D,20151222,000000,48.6761,48.9601,48.4922,48.9601,1942.3952108772,0
+XSW.US,D,20151223,000000,49.2839,49.5869,49.2839,49.5869,3893.7922533187,0
+XSW.US,D,20151228,000000,49.6159,49.6159,49.2839,49.6029,5783.1766783172,0
+XSW.US,D,20151229,000000,49.9578,49.9578,49.9578,49.9578,418.08506598696,0
+XSW.US,D,20151230,000000,50.0998,50.0998,49.9678,49.9678,2088.4249229205,0
+XSW.US,D,20151231,000000,49.2809,49.6449,49.2809,49.4989,768.156293488,0
+XSW.US,D,20160104,000000,48.3342,48.3342,47.4054,47.6643,13777.803310934,0
+XSW.US,D,20160105,000000,47.4184,47.6213,47.4184,47.5793,7672.5611033157,0
+XSW.US,D,20160106,000000,47.0694,47.2114,46.7465,46.8645,4340.8832210129,0
+XSW.US,D,20160107,000000,46.3765,46.4075,45.7017,45.7017,2321.4723400855,0
+XSW.US,D,20160108,000000,45.9746,46.0516,45.7516,45.7516,3444.7008786103,0
+XSW.US,D,20160111,000000,45.1759,45.1759,44.471,44.6,5095.0366654009,0
+XSW.US,D,20160112,000000,45.1948,45.5107,44.536,45.1209,7153.455483107,0
+XSW.US,D,20160113,000000,45.3048,45.3198,43.4871,44.0231,17845.630974496,0
+XSW.US,D,20160114,000000,43.7891,44.6949,43.7791,44.6369,3584.7293696107,0
+XSW.US,D,20160115,000000,43.7591,43.7591,43.0112,43.7401,7555.5372929797,0
+XSW.US,D,20160119,000000,44.073,44.073,42.6673,42.6673,5224.0629178227,0
+XSW.US,D,20160120,000000,42.6573,43.2632,41.6116,43.2632,8419.7131231537,0
+XSW.US,D,20160121,000000,43.3072,43.7011,43.1302,43.1302,7703.5674120372,0
+XSW.US,D,20160122,000000,43.2632,44.2,43.2632,44.194,3759.7649833612,0
+XSW.US,D,20160125,000000,44.139,44.162,43.2182,43.2182,2592.527490522,0
+XSW.US,D,20160126,000000,43.5751,43.5751,43.5561,43.5641,3716.7562325539,0
+XSW.US,D,20160127,000000,43.3012,43.4282,42.6373,42.7163,3655.743818618,0
+XSW.US,D,20160128,000000,42.9312,42.9412,42.5983,42.7353,3162.6434895951,0
+XSW.US,D,20160129,000000,43.4891,43.6911,43.4891,43.6911,3861.7857410901,0
+XSW.US,D,20160201,000000,43.9651,44.335,43.6421,44.325,17726.606757146,0
+XSW.US,D,20160202,000000,44.083,44.083,42.9872,42.9912,3867.786962133,0
+XSW.US,D,20160203,000000,42.6873,43.0492,42.4513,43.0302,13917.831801934,0
+XSW.US,D,20160204,000000,43.0692,43.4971,43.0692,43.3312,2474.5034766788,0
+XSW.US,D,20160205,000000,41.6116,41.6116,40.8427,40.8897,4731.962792307,0
+XSW.US,D,20160208,000000,40.1868,40.2158,38.7941,38.8601,5661.1518504454,0
+XSW.US,D,20160209,000000,39.183,39.7089,39.018,39.018,26583.408812922,0
+XSW.US,D,20160210,000000,39.327,39.7089,39.177,39.261,18102.683275832,0
+XSW.US,D,20160211,000000,38.7931,39.385,38.6641,39.318,9030.8374660198,0
+XSW.US,D,20160212,000000,39.407,39.9619,39.308,39.8749,14918.03530908,0
+XSW.US,D,20160216,000000,40.2848,40.9797,40.1868,40.9107,4555.9269750493,0
+XSW.US,D,20160217,000000,41.3796,41.9514,41.2616,41.8654,18022.666995261,0
+XSW.US,D,20160218,000000,42.0054,42.0054,41.6766,41.7356,1355.2757521826,0
+XSW.US,D,20160219,000000,41.3896,42.2064,41.3896,42.1774,17028.464709158,0
+XSW.US,D,20160222,000000,42.6573,42.7863,42.6033,42.7163,10525.141505696,0
+XSW.US,D,20160223,000000,42.5883,42.5883,42.3184,42.3873,1392.283281947,0
+XSW.US,D,20160224,000000,41.7236,42.9222,41.7216,42.8823,2547.5183327005,0
+XSW.US,D,20160225,000000,42.6473,43.0772,42.6473,43.0592,2259.4597226424,0
+XSW.US,D,20160226,000000,43.6911,43.7501,43.6011,43.7501,3373.6864296029,0
+XSW.US,D,20160229,000000,44.137,44.137,44.137,44.137,584.11884817317,0
+XSW.US,D,20160301,000000,44.452,44.7249,44.421,44.7249,3641.740969518,0
+XSW.US,D,20160302,000000,44.573,44.8999,44.573,44.8999,1009.2053387102,0
+XSW.US,D,20160303,000000,44.9219,45.3468,44.9219,45.3468,1658.3374148478,0
+XSW.US,D,20160304,000000,45.4767,45.8376,45.0989,45.4767,1444.2938643186,0
+XSW.US,D,20160307,000000,45.4417,45.6657,45.3498,45.4987,3062.6231388806,0
+XSW.US,D,20160308,000000,45.2708,45.2708,44.59,44.59,2161.4397789422,0
+XSW.US,D,20160309,000000,44.6889,44.6889,44.461,44.6469,2053.4178001704,0
+XSW.US,D,20160310,000000,44.442,44.442,43.8271,44.0031,2049.4169861418,0
+XSW.US,D,20160311,000000,44.404,44.8649,44.404,44.8239,3213.6538684596,0
+XSW.US,D,20160314,000000,44.8439,45.1059,44.8439,45.0169,2814.5726691084,0
+XSW.US,D,20160315,000000,44.314,44.315,44.249,44.249,1362.2771767326,0
+XSW.US,D,20160316,000000,44.306,44.8039,44.306,44.8039,1348.2743276326,0
+XSW.US,D,20160317,000000,44.7839,45.3987,44.7839,45.3987,1257.2558084823,0
+XSW.US,D,20160318,000000,45.5677,45.6377,45.4737,45.5787,6765.3765223345,0
+XSW.US,D,20160321,000000,45.4997,45.6777,45.4997,45.6477,1805.3673303982,0
+XSW.US,D,20160322,000000,45.7237,45.7237,45.7167,45.7167,1254.2551979609,0
+XSW.US,D,20160323,000000,45.5187,45.5187,44.7079,44.7079,2960.6023811517,0
+XSW.US,D,20160324,000000,44.7199,45.0099,44.7199,45.0099,1115.2269104676,0
+XSW.US,D,20160328,000000,44.8739,45.0499,44.8739,45.0499,647.13166912336,0
+XSW.US,D,20160329,000000,45.4707,46.2426,45.4707,46.2426,10191.073534309,0
+XSW.US,D,20160330,000000,46.2136,46.4895,46.2136,46.4895,1859.3783197841,0
+XSW.US,D,20160331,000000,46.5675,46.8205,46.5675,46.8205,2951.6005495874,0
+XSW.US,D,20160401,000000,46.4925,46.7345,46.4925,46.7335,981.19964051007,0
+XSW.US,D,20160404,000000,46.7325,46.8155,46.7325,46.8155,410.08343792979,0
+XSW.US,D,20160405,000000,46.4315,46.4315,46.1646,46.1646,4996.0165181935,0
+XSW.US,D,20160406,000000,46.3705,46.7425,46.3705,46.6495,5761.17220116,0
+XSW.US,D,20160407,000000,46.1596,46.2236,45.9616,45.9616,1713.3486077408,0
+XSW.US,D,20160408,000000,46.1916,46.1916,45.9316,45.9316,766.15588647371,0
+XSW.US,D,20160411,000000,46.2826,46.3245,45.6077,45.6077,3130.6369773665,0
+XSW.US,D,20160412,000000,45.6937,45.6937,45.4977,45.5617,5819.1840045745,0
+XSW.US,D,20160413,000000,45.6177,46.8705,45.6177,46.8705,4138.8421125695,0
+XSW.US,D,20160414,000000,46.7515,46.9394,46.6555,46.7905,4011.816267162,0
+XSW.US,D,20160415,000000,46.7325,46.9984,46.7325,46.9354,4417.8988910632,0
+XSW.US,D,20160418,000000,46.9984,47.4913,46.9984,47.4913,844.17176003109,0
+XSW.US,D,20160419,000000,47.6523,47.6973,47.3004,47.4713,2386.48556805,0
+XSW.US,D,20160420,000000,47.5733,48.0532,47.5413,48.0532,2870.5840655086,0
+XSW.US,D,20160421,000000,48.1492,48.2202,47.9573,47.9953,1421.2891836542,0
+XSW.US,D,20160422,000000,47.7893,48.0542,47.7893,47.8503,5053.0281181008,0
+XSW.US,D,20160425,000000,47.8933,47.8933,47.7713,47.7713,1650.3357867906,0
+XSW.US,D,20160426,000000,47.9273,48.0532,47.8473,48.0043,21424.359123064,0
+XSW.US,D,20160427,000000,48.1332,48.1332,47.8773,47.8773,415.08445546552,0
+XSW.US,D,20160428,000000,48.5542,48.5542,48.5542,48.5542,403.08201337977,0
+XSW.US,D,20160429,000000,47.5263,47.5263,47.1944,47.4653,5984.2175832536,0
+XSW.US,D,20160502,000000,47.4653,47.8093,47.4653,47.8093,858.17460913113,0
+XSW.US,D,20160503,000000,47.7813,47.7813,47.2224,47.2434,13520.751009597,0
+XSW.US,D,20160504,000000,46.9984,47.1054,46.7325,46.8105,1569.3193027118,0
+XSW.US,D,20160505,000000,46.8994,47.1054,46.6545,46.6545,1858.378116277,0
+XSW.US,D,20160506,000000,46.2526,46.7235,46.1656,46.7235,1367.2781942684,0
+XSW.US,D,20160509,000000,46.6835,47.1224,46.6835,46.9884,1957.3982634844,0
+XSW.US,D,20160510,000000,47.0954,47.5223,47.0954,47.5223,385.07835025115,0
+XSW.US,D,20160511,000000,47.7213,47.8973,47.5253,47.5253,3896.7928638402,0
+XSW.US,D,20160512,000000,47.3964,47.5733,46.9294,47.2074,1930.3927687915,0
+XSW.US,D,20160513,000000,46.9884,47.1784,46.9884,47.1784,473.09625887998,0
+XSW.US,D,20160516,000000,47.1724,47.7033,47.1724,47.7033,1347.2741241254,0
+XSW.US,D,20160517,000000,47.3764,47.5523,47.1544,47.1544,4856.9882307002,0
+XSW.US,D,20160518,000000,47.0574,47.1624,46.8225,47.1624,3000.6105214375,0
+XSW.US,D,20160519,000000,46.8105,46.9594,46.7595,46.9594,1217.2476681965,0
+XSW.US,D,20160520,000000,47.4164,47.5833,47.4164,47.5833,1097.223247339,0
+XSW.US,D,20160523,000000,47.9203,47.9273,47.7473,47.7473,863.17562666686,0
+XSW.US,D,20160524,000000,48.3732,48.8541,48.3732,48.8151,8314.6917549034,0
+XSW.US,D,20160525,000000,48.9021,49.04,48.7951,48.8941,4680.9524134425,0
+XSW.US,D,20160526,000000,48.9901,49.068,48.9741,49.068,4966.0104129791,0
+XSW.US,D,20160527,000000,49.2459,49.4819,49.2459,49.4819,2425.4935048287,0
+XSW.US,D,20160531,000000,49.6569,49.8998,49.6379,49.6599,2967.6038057017,0
+XSW.US,D,20160601,000000,49.9978,50.3347,49.9698,50.3347,1781.3624462267,0
+XSW.US,D,20160602,000000,50.2408,50.7597,50.2408,50.7597,14279.905471521,0
+XSW.US,D,20160603,000000,50.8087,50.8087,50.0888,50.3687,7623.5511314656,0
+XSW.US,D,20160606,000000,50.6517,51.0546,50.5227,50.9436,5703.1603977456,0
+XSW.US,D,20160607,000000,50.9256,51.1416,50.9256,51.0246,14296.908931143,0
+XSW.US,D,20160608,000000,51.2016,51.2816,51.0246,51.2816,2518.5124309932,0
+XSW.US,D,20160609,000000,51.0176,51.0176,50.8776,50.9456,3037.6180512019,0
+XSW.US,D,20160610,000000,50.2808,50.2808,50.1928,50.1928,565.1149815374,0
+XSW.US,D,20160613,000000,50.1058,50.1058,49.8188,49.8338,2177.4430350565,0
+XSW.US,D,20160614,000000,49.9478,49.9478,49.7059,49.7059,1669.3396534264,0
+XSW.US,D,20160615,000000,50.2828,50.2828,50.2828,50.2828,302.06145915804,0
+XSW.US,D,20160616,000000,49.5419,49.5419,49.3539,49.4029,1232.2507208037,0
+XSW.US,D,20160617,000000,50.1638,50.1638,49.5289,49.5389,1585.3225588262,0
+XSW.US,D,20160620,000000,50.6617,50.7097,50.4357,50.4357,10752.187701818,0
+XSW.US,D,20160621,000000,50.6167,50.6167,50.5517,50.5847,823.16748638103,0
+XSW.US,D,20160622,000000,50.4257,50.4257,50.1728,50.1728,2508.5103959218,0
+XSW.US,D,20160623,000000,50.3787,50.8587,50.3787,50.8187,3546.7216363391,0
+XSW.US,D,20160624,000000,49.089,49.3339,48.4122,48.6461,2302.4684734497,0
+XSW.US,D,20160627,000000,47.8953,47.8953,46.7535,46.7535,3554.7232643963,0
+XSW.US,D,20160628,000000,47.4873,47.5233,47.1904,47.4733,4520.9198522992,0
+XSW.US,D,20160629,000000,48.0552,48.4722,48.0033,48.3762,3288.6691314955,0
+XSW.US,D,20160630,000000,49.026,49.3729,49.026,49.3729,2933.5968864587,0
+XSW.US,D,20160701,000000,49.4649,49.5969,49.4649,49.5969,1043.2122579531,0
+XSW.US,D,20160705,000000,49.3529,49.3529,48.9891,49.147,4207.8561545625,0
+XSW.US,D,20160706,000000,48.9761,49.3629,48.9111,49.3629,1902.3870705914,0
+XSW.US,D,20160707,000000,49.2449,49.6049,49.2449,49.4379,4850.9870096573,0
+XSW.US,D,20160708,000000,50.6217,50.6217,50.6017,50.6117,1575.3205237547,0
+XSW.US,D,20160711,000000,51.2596,51.2596,51.1516,51.1616,2299.4678629283,0
+XSW.US,D,20160712,000000,51.3386,51.8485,51.3386,51.8485,1932.3931758058,0
+XSW.US,D,20160713,000000,51.6005,51.6005,51.6005,51.6005,1079.2195842104,0
+XSW.US,D,20160714,000000,51.9485,52.1214,51.9485,52.0044,1815.3693654697,0
+XSW.US,D,20160715,000000,52.0244,52.0244,51.5915,51.7105,8551.7399860969,0
+XSW.US,D,20160718,000000,51.8475,51.8805,51.7205,51.7205,918.18681955988,0
+XSW.US,D,20160719,000000,51.7205,51.7205,51.5915,51.5915,3746.7623377683,0
+XSW.US,D,20160720,000000,51.9275,52.2794,51.9275,52.2794,1921.3909372272,0
+XSW.US,D,20160721,000000,52.0914,52.1014,51.6975,51.6975,1484.3020046044,0
+XSW.US,D,20160722,000000,51.9175,52.2794,51.6505,52.2794,5673.1542925312,0
+XSW.US,D,20160725,000000,52.3314,52.3314,52.2414,52.2904,881.17928979548,0
+XSW.US,D,20160726,000000,52.5064,52.5064,52.5044,52.5044,533.10846930873,0
+XSW.US,D,20160727,000000,52.5324,52.5324,52.5204,52.5204,800.16280571667,0
+XSW.US,D,20160728,000000,52.5224,52.7142,52.5224,52.7142,4691.9546520211,0
+XSW.US,D,20160729,000000,52.4574,52.6662,52.2014,52.6662,21854.446631137,0
+XSW.US,D,20160801,000000,52.6642,52.6642,52.6253,52.6642,661.1345182234,0
+XSW.US,D,20160802,000000,52.0864,52.0864,52.0864,52.0864,260.05291185792,0
+XSW.US,D,20160803,000000,51.7785,52.0504,51.7785,52.0504,1858.378116277,0
+XSW.US,D,20160804,000000,52.2514,52.2604,52.2414,52.2604,1239.2521453537,0
+XSW.US,D,20160805,000000,52.8122,52.9402,52.8122,52.9062,3366.6850050529,0
+XSW.US,D,20160808,000000,52.7732,52.8142,52.6522,52.6572,5208.0596617084,0
+XSW.US,D,20160809,000000,52.8322,52.8322,52.7142,52.7142,1514.3081098188,0
+XSW.US,D,20160810,000000,52.6093,52.6792,52.6093,52.6792,396.08058882975,0
+XSW.US,D,20160811,000000,52.8222,53.0032,52.8222,52.9602,6854.3946344704,0
+XSW.US,D,20160815,000000,53.0072,53.2351,53.0072,53.2351,941.19150022423,0
+XSW.US,D,20160816,000000,53.0422,53.0422,52.8222,52.8922,3736.7603026969,0
+XSW.US,D,20160817,000000,52.5424,52.6433,52.3974,52.4174,1502.305667733,0
+XSW.US,D,20160818,000000,52.7922,52.7922,52.7732,52.7732,1398.2845029899,0
+XSW.US,D,20160819,000000,52.7822,52.9112,52.7492,52.9112,2052.4175966633,0
+XSW.US,D,20160823,000000,53.4611,53.5881,53.4611,53.5881,1796.3654988339,0
+XSW.US,D,20160824,000000,53.4411,53.4411,53.2941,53.2941,980.19943700292,0
+XSW.US,D,20160825,000000,53.3431,53.4761,53.3431,53.3911,2206.4489367637,0
+XSW.US,D,20160826,000000,53.4211,53.4211,53.3041,53.3041,1175.2391208964,0
+XSW.US,D,20160829,000000,53.6651,53.743,53.6651,53.743,420.08547300125,0
+XSW.US,D,20160830,000000,53.5481,53.5481,53.5481,53.5481,222.04517858638,0
+XSW.US,D,20160831,000000,53.6251,53.6441,53.5301,53.5301,977.19882648148,0
+XSW.US,D,20160901,000000,53.753,53.803,53.6651,53.803,945.19231425282,0
+XSW.US,D,20160902,000000,54.3519,54.3669,54.154,54.3529,3070.6247669377,0
+XSW.US,D,20160906,000000,54.253,54.4389,54.253,54.3959,552.1123359445,0
+XSW.US,D,20160907,000000,54.6299,54.6299,54.6299,54.6299,133.0270664504,0
+XSW.US,D,20160908,000000,54.4199,54.4199,54.4199,54.4199,426.08669404413,0
+XSW.US,D,20160909,000000,53.97,53.97,53.2841,53.4051,6327.2873862046,0
+XSW.US,D,20160912,000000,53.0272,53.803,52.8042,53.803,2453.4992030287,0
+XSW.US,D,20160913,000000,53.1551,53.1551,52.7242,52.8012,3829.7792288614,0
+XSW.US,D,20160914,000000,53.0862,53.0862,53.0762,53.0762,237.04823119356,0
+XSW.US,D,20160916,000000,53.1881,53.3341,53.0402,53.0402,11020.242241733,0
+XSW.US,D,20160919,000000,53.5141,53.6191,53.1471,53.3021,11636.367602135,0
+XSW.US,D,20160920,000000,53.5641,53.5641,53.2761,53.3411,6234.26846004,0
+XSW.US,D,20160921,000000,53.5861,54.064,53.5641,53.975,4240.8628702984,0
+XSW.US,D,20160922,000000,54.3869,54.5549,54.3869,54.5549,2828.5755182084,0
+XSW.US,D,20160923,000000,54.4379,54.4379,54.3779,54.3779,543.11050438019,0
+XSW.US,D,20160926,000000,54.103,54.103,53.917,53.917,7088.4422551426,0
+XSW.US,D,20160927,000000,53.728,54.3859,53.728,54.3589,1601.3258149405,0
+XSW.US,D,20160928,000000,54.2,54.4879,54.159,54.4879,1657.3372113407,0
+XSW.US,D,20160929,000000,54.5349,54.6229,54.2979,54.2979,4357.8866806344,0
+XSW.US,D,20160930,000000,54.3179,54.5449,54.3179,54.5449,1376.2800258327,0
+XSW.US,D,20161003,000000,54.19,54.19,54.19,54.19,276.05616797225,0
+XSW.US,D,20161004,000000,54.4579,54.4579,53.925,53.925,841.17114950965,0
+XSW.US,D,20161005,000000,54.256,54.3769,54.205,54.205,3077.6261914877,0
+XSW.US,D,20161007,000000,54.015,54.025,53.791,53.846,1007.2049316959,0
+XSW.US,D,20161010,000000,54.18,54.3569,54.18,54.259,3379.6876506458,0
+XSW.US,D,20161011,000000,53.4151,53.4151,53.0902,53.1491,1564.3182851761,0
+XSW.US,D,20161012,000000,52.8432,53.2221,52.8132,53.2221,1238.2519418465,0
+XSW.US,D,20161013,000000,52.9232,53.0302,52.9112,52.9132,3621.7368993751,0
+XSW.US,D,20161014,000000,53.2771,53.2771,53.2661,53.2661,1507.3066852688,0
+XSW.US,D,20161017,000000,53.0212,53.0212,52.8942,52.8942,823.16748638103,0
+XSW.US,D,20161018,000000,53.1981,53.3331,53.0892,53.2581,5520.1231559379,0
+XSW.US,D,20161019,000000,53.0992,53.3051,53.0992,53.1891,1679.3416884979,0
+XSW.US,D,20161020,000000,52.9122,52.9122,52.8562,52.8562,630.12820950188,0
+XSW.US,D,20161021,000000,52.6303,52.9132,52.6303,52.8842,699.14225149494,0
+XSW.US,D,20161024,000000,53.2581,53.5241,53.2581,53.4971,1146.2332191891,0
+XSW.US,D,20161025,000000,53.738,53.738,53.1292,53.2081,1173.2387138821,0
+XSW.US,D,20161026,000000,53.0932,53.2901,53.0932,53.2681,1103.2244683819,0
+XSW.US,D,20161027,000000,52.7502,52.7502,52.3294,52.3294,491.09992200861,0
+XSW.US,D,20161028,000000,52.8852,52.9422,52.5434,52.5434,10034.041583687,0
+XSW.US,D,20161031,000000,52.5594,52.6123,52.4394,52.6123,657.13370419482,0
+XSW.US,D,20161101,000000,52.8942,52.8942,52.1614,52.2994,2152.4379473778,0
+XSW.US,D,20161102,000000,51.9675,52.0564,51.6195,51.6835,1968.400502063,0
+XSW.US,D,20161103,000000,51.7115,51.7115,51.5705,51.5705,851.17318458111,0
+XSW.US,D,20161104,000000,51.6695,51.8765,51.4325,51.4325,4386.8925823416,0
+XSW.US,D,20161107,000000,52.2314,52.7352,52.2314,52.4684,7434.512668615,0
+XSW.US,D,20161108,000000,52.4084,52.9852,52.4084,52.9852,414.08425195838,0
+XSW.US,D,20161109,000000,53.0112,53.0112,52.2314,52.9422,3381.6880576601,0
+XSW.US,D,20161110,000000,53.2871,53.3281,53.1791,53.3281,1771.3604111553,0
+XSW.US,D,20161111,000000,52.9422,53.776,52.9422,53.776,1105.2248753962,0
+XSW.US,D,20161114,000000,53.975,54.122,53.3841,53.4941,3661.7450396609,0
+XSW.US,D,20161115,000000,53.6931,53.912,53.6431,53.87,5146.0470442653,0
+XSW.US,D,20161116,000000,54.048,54.197,53.965,54.197,14652.981379687,0
+XSW.US,D,20161117,000000,54.4469,54.7789,54.4469,54.7449,10733.183835182,0
+XSW.US,D,20161118,000000,54.7789,54.9828,54.6519,54.7489,9529.9390160855,0
+XSW.US,D,20161121,000000,54.9828,55.0878,54.7019,54.9728,4932.0034937361,0
+XSW.US,D,20161122,000000,54.9728,55.1028,54.8568,55.0228,14909.033477515,0
+XSW.US,D,20161123,000000,55.1578,55.2388,54.9638,55.1508,6476.3177087693,0
+XSW.US,D,20161125,000000,55.3688,55.5047,55.3688,55.5047,2926.5954619087,0
+XSW.US,D,20161128,000000,55.3188,55.3288,54.9828,55.0228,17098.478954658,0
+XSW.US,D,20161129,000000,55.1418,55.3288,55.1028,55.1798,1792.3646848053,0
+XSW.US,D,20161130,000000,55.0168,55.0168,54.266,54.266,2659.5411255008,0
+XSW.US,D,20161201,000000,54.2,54.2,52.8672,52.8672,5500.119085795,0
+XSW.US,D,20161202,000000,52.5723,53.0012,52.4184,52.9712,5342.0869316659,0
+XSW.US,D,20161205,000000,53.821,53.905,53.761,53.856,14912.034088037,0
+XSW.US,D,20161206,000000,53.995,53.995,53.4551,53.935,5925.2055763319,0
+XSW.US,D,20161207,000000,53.975,54.6849,53.975,54.6099,5691.1579556598,0
+XSW.US,D,20161208,000000,54.7789,55.2588,54.6139,55.1888,7545.5352579082,0
+XSW.US,D,20161209,000000,55.4157,55.4157,54.9928,55.0588,5105.0387004724,0
+XSW.US,D,20161212,000000,54.9048,54.9148,54.4769,54.5509,5219.061900287,0
+XSW.US,D,20161213,000000,54.9328,54.9628,54.7179,54.7989,3875.7885901901,0
+XSW.US,D,20161214,000000,55.0328,55.0328,54.4369,54.6119,14013.85133862,0
+XSW.US,D,20161215,000000,54.8538,54.9638,54.5939,54.5939,3289.6693350027,0
+XSW.US,D,20161216,000000,54.6239,54.6239,54.4449,54.4789,648.1318726305,0
+XSW.US,D,20161219,000000,54.4649,54.8958,54.4649,54.7399,10858.209273575,0
+XSW.US,D,20161220,000000,54.9248,54.9248,54.6509,54.8748,4263.8675509627,0
+XSW.US,D,20161221,000000,54.7019,54.7289,54.4509,54.4509,5181.0541670154,0
+XSW.US,D,20161222,000000,54.2989,54.2989,53.892,53.894,2159.4393719279,0
+XSW.US,D,20161223,000000,53.969,54.03,53.969,54.011,415.08445546552,0
+XSW.US,D,20161227,000000,54.3249,54.5499,54.3149,54.4779,1393.2834854542,0
+XSW.US,D,20161228,000000,54.05,54.05,53.723,53.723,1074.2185666746,0
+XSW.US,D,20161229,000000,53.6741,53.961,53.6741,53.901,2816.5730761227,0
+XSW.US,D,20161230,000000,53.6091,53.815,53.6091,53.7001,3390.6898892244,0
+XSW.US,D,20170103,000000,53.813,54.3749,53.813,53.882,8411.7114950965,0
+XSW.US,D,20170104,000000,54.7109,55.1028,54.7109,55.0528,7042.4328938138,0
+XSW.US,D,20170105,000000,55.0628,55.0628,54.7139,54.9128,1529.311162426,0
+XSW.US,D,20170106,000000,55.0828,55.2908,54.9648,55.2598,3271.665671874,0
+XSW.US,D,20170109,000000,55.3988,55.3988,55.0728,55.2198,2406.4896381929,0
+XSW.US,D,20170110,000000,55.2578,55.2578,54.9978,55.2468,1508.3068887759,0
+XSW.US,D,20170111,000000,55.3798,55.6087,55.3448,55.5517,1818.3699759911,0
+XSW.US,D,20170112,000000,55.3498,55.3888,54.8958,55.3888,5857.191737846,0
+XSW.US,D,20170113,000000,55.3198,55.9207,55.3198,55.9207,6251.2719196615,0
+XSW.US,D,20170117,000000,55.9806,55.9806,55.0928,55.1148,3496.7114609819,0
+XSW.US,D,20170118,000000,55.0528,55.2608,55.0428,55.1418,1347.2741241254,0
+XSW.US,D,20170119,000000,55.3518,55.3518,55.1518,55.1518,1480.3011905758,0
+XSW.US,D,20170120,000000,55.4177,55.4247,55.2598,55.3498,1301.2647627967,0
+XSW.US,D,20170123,000000,55.5067,55.5067,55.0828,55.0838,6238.2692740686,0
+XSW.US,D,20170124,000000,55.4377,55.8117,55.3718,55.8117,1448.2946783472,0
+XSW.US,D,20170125,000000,56.3115,56.3115,56.0676,56.0756,3090.6288370806,0
+XSW.US,D,20170126,000000,55.7327,55.7617,55.6557,55.7617,912.185598517,0
+XSW.US,D,20170127,000000,55.6547,55.7177,55.5657,55.6527,1225.2492962537,0
+XSW.US,D,20170130,000000,55.1808,55.2998,54.8359,55.2608,3334.6784928242,0
+XSW.US,D,20170131,000000,55.2698,55.2908,54.9838,55.2808,9321.8966865992,0
+XSW.US,D,20170201,000000,55.6347,55.6347,54.9148,55.0328,20875.247397641,0
+XSW.US,D,20170202,000000,55.3798,55.4667,55.2498,55.3698,12374.517790409,0
+XSW.US,D,20170203,000000,56.0496,56.3055,56.0496,56.2755,7316.4886547718,0
+XSW.US,D,20170206,000000,56.2656,56.2656,55.9107,55.9107,2025.4121019703,0
+XSW.US,D,20170207,000000,56.1366,56.1486,55.7527,55.9607,2793.5683954583,0
+XSW.US,D,20170208,000000,55.6757,55.9497,55.6757,55.9497,361.07346607965,0
+XSW.US,D,20170209,000000,56.1666,56.9164,56.1666,56.9164,1740.3541024338,0
+XSW.US,D,20170210,000000,57.0224,57.2513,57.0224,57.2513,3655.743818618,0
+XSW.US,D,20170213,000000,57.2663,57.3703,57.2663,57.3703,2216.4509718352,0
+XSW.US,D,20170214,000000,57.2463,57.2863,57.0324,57.2863,5613.1420821024,0
+XSW.US,D,20170215,000000,57.2763,57.5433,57.2763,57.5433,1404.2857240328,0
+XSW.US,D,20170216,000000,57.6033,57.6033,57.4933,57.4933,638.12983755904,0
+XSW.US,D,20170217,000000,57.4333,57.6073,57.4273,57.5743,3671.7470747324,0
+XSW.US,D,20170221,000000,57.6133,58.1432,57.6133,58.1432,2787.5671744155,0
+XSW.US,D,20170222,000000,57.7912,58.1142,57.7912,58.0832,814.16565481671,0
+XSW.US,D,20170223,000000,57.9872,57.9872,57.6413,57.7912,1258.2560119895,0
+XSW.US,D,20170224,000000,57.4573,58.0372,57.4573,58.0372,1904.3874776057,0
+XSW.US,D,20170227,000000,57.9472,58.1622,57.8782,58.1242,13643.776040976,0
+XSW.US,D,20170228,000000,57.8302,57.8302,57.2863,57.2863,2923.5948513873,0
+XSW.US,D,20170301,000000,57.5533,57.9382,57.5533,57.9382,1138.231591132,0
+XSW.US,D,20170302,000000,57.7012,57.7012,57.6912,57.6912,500.10175357292,0
+XSW.US,D,20170303,000000,57.5113,57.5833,57.5113,57.5833,742.15100230221,0
+XSW.US,D,20170306,000000,57.3543,57.4273,57.2563,57.3943,2113.4300105992,0
+XSW.US,D,20170307,000000,57.5583,57.5583,57.2563,57.2993,548.11152191592,0
+XSW.US,D,20170308,000000,57.4133,57.6413,57.3443,57.3443,1291.2627277253,0
+XSW.US,D,20170309,000000,57.2083,57.2223,56.9164,57.2173,3790.7712920827,0
+XSW.US,D,20170310,000000,57.4333,57.5333,57.4033,57.4993,3071.6249704449,0
+XSW.US,D,20170313,000000,57.8882,57.8882,57.7002,57.8592,3304.6723876099,0
+XSW.US,D,20170314,000000,57.8692,57.8692,57.4333,57.6313,5253.0688195299,0
+XSW.US,D,20170315,000000,57.6583,58.0222,57.6513,58.0222,3539.7202117891,0
+XSW.US,D,20170316,000000,58.3791,58.3791,58.1682,58.2941,28464.791609863,0
+XSW.US,D,20170317,000000,58.2901,58.4611,58.2901,58.2951,4797.9762237786,0
+XSW.US,D,20170320,000000,58.3291,58.3291,58.1742,58.1742,833.16952145248,0
+XSW.US,D,20170321,000000,58.4361,58.4361,57.2333,57.2623,7153.455483107,0
+XSW.US,D,20170322,000000,56.8424,57.0684,56.8124,56.9594,2281.4641997997,0
+XSW.US,D,20170323,000000,56.9314,57.4193,56.9314,57.4193,2354.4790558213,0
+XSW.US,D,20170324,000000,57.5093,57.5093,57.3503,57.3503,57824.765358623,0
+XSW.US,D,20170327,000000,56.5654,57.2233,56.5554,57.2233,3677.7482957752,0
+XSW.US,D,20170328,000000,57.2423,57.5293,57.1563,57.5293,912.185598517,0
+XSW.US,D,20170329,000000,57.4793,57.8992,57.4793,57.8942,2856.5812164085,0
+XSW.US,D,20170330,000000,58.0132,58.0132,57.7662,57.9022,1954.397652963,0
+XSW.US,D,20170331,000000,58.0132,58.1612,57.8942,58.0662,20829.238036313,0
+XSW.US,D,20170403,000000,57.9432,57.9532,57.2133,57.3653,16126.281145713,0
+XSW.US,D,20170404,000000,57.1283,57.5893,57.1283,57.1563,2971.6046197303,0
+XSW.US,D,20170405,000000,57.4093,57.5013,56.7934,56.7934,10511.138656596,0
+XSW.US,D,20170406,000000,57.0384,57.0384,56.8124,56.9794,26210.332904756,0
+XSW.US,D,20170407,000000,57.2523,57.2523,57.0584,57.2093,2702.5498763081,0
+XSW.US,D,20170410,000000,57.3313,57.3503,57.1733,57.2343,876.17827225975,0
+XSW.US,D,20170411,000000,56.9694,57.3313,56.9694,57.2823,1679.3416884979,0
+XSW.US,D,20170412,000000,57.0884,57.1673,57.0884,57.1673,230.04680664354,0
+XSW.US,D,20170413,000000,56.8424,57.2523,56.8424,57.1973,550.11192893021,0
+XSW.US,D,20170417,000000,57.0484,57.0794,57.0484,57.0794,2219.4515823566,0
+XSW.US,D,20170418,000000,57.3313,57.4053,57.1853,57.4053,1103.2244683819,0
+XSW.US,D,20170419,000000,57.7372,57.9732,57.7372,57.9732,1528.3109589188,0
+XSW.US,D,20170420,000000,57.9332,58.1912,57.8072,58.1912,3235.6583456168,0
+XSW.US,D,20170421,000000,58.2212,58.2212,58.2212,58.2212,566.11518504454,0
+XSW.US,D,20170424,000000,58.5931,58.7131,58.5641,58.6531,4261.8671439484,0
+XSW.US,D,20170425,000000,59.081,59.168,59.043,59.068,7767.5804364946,0
+XSW.US,D,20170426,000000,58.98,59.244,58.98,59.244,2039.4149510704,0
+XSW.US,D,20170427,000000,59.133,59.133,59.048,59.124,1684.3427060336,0
+XSW.US,D,20170428,000000,59.088,59.088,58.5251,58.6331,1428.2906082043,0
+XSW.US,D,20170501,000000,58.969,58.989,58.5651,58.901,1690.3439270765,0
+XSW.US,D,20170502,000000,59.038,59.048,58.999,58.999,2524.5136520361,0
+XSW.US,D,20170503,000000,59.4829,59.4829,58.7061,58.7061,2338.475799707,0
+XSW.US,D,20170504,000000,59.058,59.5399,59.058,59.4819,3182.6475597381,0
+XSW.US,D,20170505,000000,59.5979,59.9917,59.5979,59.9917,421.0856765084,0
+XSW.US,D,20170508,000000,59.9917,60.0117,59.9717,59.9717,1413.2875555971,0
+XSW.US,D,20170509,000000,60.2387,60.2387,60.1587,60.1587,398.08099584404,0
+XSW.US,D,20170510,000000,60.2977,60.3197,60.2977,60.3197,1001.203710653,0
+XSW.US,D,20170511,000000,59.8969,60.0117,59.8969,59.9158,3776.7684429827,0
+XSW.US,D,20170512,000000,59.9757,59.9757,59.9757,59.9757,798.16239870238,0
+XSW.US,D,20170515,000000,60.4947,60.9376,60.4947,60.7386,2112.429807092,0
+XSW.US,D,20170516,000000,60.6526,60.9166,60.6526,60.8686,875.17806875261,0
+XSW.US,D,20170517,000000,59.9228,60.0547,59.4049,59.4049,1520.3093308617,0
+XSW.US,D,20170518,000000,59.4149,59.6469,59.4149,59.4629,62878.79368023,0
+XSW.US,D,20170519,000000,60.1187,60.1387,60.0117,60.0117,25033.093376846,0
+XSW.US,D,20170522,000000,60.2087,60.5406,60.2087,60.5406,2526.5140590504,0
+XSW.US,D,20170523,000000,60.9486,60.9486,60.7126,60.7126,964.19618088859,0
+XSW.US,D,20170524,000000,60.8586,61.1255,60.7896,61.1255,6414.3050913263,0
+XSW.US,D,20170525,000000,61.5705,61.8554,61.4325,61.7064,8836.7979856335,0
+XSW.US,D,20170526,000000,61.8754,61.8754,61.4015,61.5605,7879.6032292949,0
+XSW.US,D,20170530,000000,61.8154,61.8154,61.4685,61.5605,3582.7289625964,0
+XSW.US,D,20170531,000000,61.6674,61.6674,61.2825,61.5005,1973.4015195987,0
+XSW.US,D,20170601,000000,61.8654,62.0224,61.8654,62.0224,774.15751453088,0
+XSW.US,D,20170602,000000,62.2184,62.6613,62.2184,62.6613,1488.302818633,0
+XSW.US,D,20170605,000000,62.7203,62.7553,62.5543,62.5543,3806.7745481971,0
+XSW.US,D,20170606,000000,62.3863,62.6513,62.3863,62.6513,2578.524641422,0
+XSW.US,D,20170607,000000,62.4663,62.4663,62.0314,62.1894,2849.5797918585,0
+XSW.US,D,20170608,000000,62.1604,62.3363,62.1604,62.3363,1093.2224333104,0
+XSW.US,D,20170609,000000,62.6573,62.7703,60.5836,61.2425,9771.9882648148,0
+XSW.US,D,20170612,000000,60.4187,61.1895,60.4187,61.1895,8937.8185398552,0
+XSW.US,D,20170613,000000,61.3125,61.5875,61.3125,61.5875,6011.2230779465,0
+XSW.US,D,20170614,000000,61.6305,61.7954,61.6005,61.6405,2857.5814199157,0
+XSW.US,D,20170615,000000,60.8286,61.3295,60.8286,61.3295,2363.4808873856,0
+XSW.US,D,20170616,000000,60.9516,60.9906,60.8516,60.9706,2987.6078758446,0
+XSW.US,D,20170619,000000,61.2965,61.6654,61.2965,61.6125,1502.305667733,0
+XSW.US,D,20170620,000000,61.3855,61.3855,61.3555,61.3555,478.09727641571,0
+XSW.US,D,20170621,000000,61.5045,61.6495,61.5045,61.5655,2004.4078283203,0
+XSW.US,D,20170622,000000,61.6435,62.2523,61.5125,62.1794,8502.7300142468,0
+XSW.US,D,20170623,000000,62.4203,62.8052,62.4203,62.8052,922.18763358846,0
+XSW.US,D,20170626,000000,63.0022,63.0512,62.4103,62.7433,1998.4066072774,0
+XSW.US,D,20170627,000000,62.4663,62.4703,61.7994,61.8294,1584.322355319,0
+XSW.US,D,20170628,000000,62.1814,62.7063,62.1814,62.6373,2405.4894346857,0
+XSW.US,D,20170629,000000,62.0734,62.0734,61.4235,61.4235,2740.5576095796,0
+XSW.US,D,20170630,000000,61.8884,61.9624,61.8784,61.9084,1125.2289455391,0
+XSW.US,D,20170703,000000,62.0654,62.0654,61.2815,61.2975,1723.3506428123,0
+XSW.US,D,20170705,000000,61.1385,61.5345,61.1385,61.5345,5344.0873386802,0
+XSW.US,D,20170706,000000,60.9906,60.9906,60.7826,60.9816,4385.8923788345,0
+XSW.US,D,20170707,000000,61.3465,61.7794,61.3465,61.7794,509.10358513723,0
+XSW.US,D,20170710,000000,61.9184,61.9184,61.7914,61.7914,1906.38788462,0
+XSW.US,D,20170711,000000,61.5545,62.0014,61.5245,62.0014,1696.3451481193,0
+XSW.US,D,20170712,000000,62.5003,62.8842,62.5003,62.8842,2752.5600516653,0
+XSW.US,D,20170713,000000,63.0822,63.0822,62.6793,62.6793,1901.3868670842,0
+XSW.US,D,20170714,000000,62.7253,62.8852,62.7253,62.8852,599.12190078036,0
+XSW.US,D,20170717,000000,63.1812,63.1812,62.7943,62.9322,1682.3422990193,0
+XSW.US,D,20170718,000000,62.8042,62.9032,62.8042,62.9032,2442.4969644501,0
+XSW.US,D,20170719,000000,63.3372,63.565,63.2392,63.565,2313.4707120283,0
+XSW.US,D,20170720,000000,63.5121,63.5121,63.4911,63.4911,279.05677849369,0
+XSW.US,D,20170721,000000,63.3971,63.5191,63.2582,63.4451,5454.1097244663,0
+XSW.US,D,20170724,000000,63.3472,63.577,63.2702,63.577,1209.2460401393,0
+XSW.US,D,20170725,000000,64.0479,64.2119,64.0479,64.1389,430.08750807271,0
+XSW.US,D,20170726,000000,64.2029,64.2389,64.0879,64.0879,750.15263035938,0
+XSW.US,D,20170727,000000,64.5878,64.5878,63.587,63.587,813.16545130957,0
+XSW.US,D,20170728,000000,63.2202,63.3861,62.8742,63.3861,997.2028966244,0
+XSW.US,D,20170731,000000,63.3372,63.3372,62.8892,63.1802,2680.5453991508,0
+XSW.US,D,20170801,000000,63.2012,63.2202,63.1412,63.2202,1215.2472611822,0
+XSW.US,D,20170802,000000,63.0222,63.0222,62.2084,62.4143,3536.7196012677,0
+XSW.US,D,20170803,000000,62.6003,62.6003,62.3903,62.4603,9435.9198864138,0
+XSW.US,D,20170804,000000,62.3213,62.4053,62.2813,62.2813,809.16463728098,0
+XSW.US,D,20170807,000000,62.5203,62.5203,62.2214,62.2323,12935.631957917,0
+XSW.US,D,20170808,000000,62.1044,62.2124,61.9574,62.0554,2734.5563885367,0
+XSW.US,D,20170809,000000,61.5855,61.7874,61.5855,61.7874,744.1514093165,0
+XSW.US,D,20170810,000000,61.0896,61.2125,60.8216,60.8216,3370.6858190815,0
+XSW.US,D,20170811,000000,61.1185,61.1465,61.1185,61.1465,449.09137470848,0
+XSW.US,D,20170814,000000,62.0064,62.2913,62.0064,62.2913,1655.3368043264,0
+XSW.US,D,20170815,000000,62.2913,62.3163,62.1044,62.2523,1512.3077028045,0
+XSW.US,D,20170816,000000,62.4913,62.8122,62.4913,62.7953,1652.3361938049,0
+XSW.US,D,20170817,000000,62.5493,62.5493,61.8774,61.8774,1114.2267069605,0
+XSW.US,D,20170818,000000,61.6614,61.6614,61.6225,61.6225,1044.2124614603,0
+XSW.US,D,20170821,000000,61.3555,61.5085,61.3555,61.4595,172998.19920646,0
+XSW.US,D,20170822,000000,61.9964,62.4193,61.9224,62.4193,5342.0869316659,0
+XSW.US,D,20170823,000000,61.9574,62.3603,61.9574,62.2024,1566.3186921904,0
+XSW.US,D,20170824,000000,62.3393,62.3393,62.1834,62.2623,797.16219519523,0
+XSW.US,D,20170825,000000,62.7253,62.7253,62.3583,62.3703,973.1980124529,0
+XSW.US,D,20170828,000000,62.1934,62.3403,62.1934,62.3403,1012.2059492316,0
+XSW.US,D,20170829,000000,62.1044,62.3013,62.1044,62.3013,1044.2124614603,0
+XSW.US,D,20170830,000000,62.8002,63.2302,62.8002,63.2302,2585.526065972,0
+XSW.US,D,20170831,000000,63.539,63.772,63.539,63.663,6987.4217009208,0
+XSW.US,D,20170901,000000,63.692,63.84,63.692,63.797,1791.3644812982,0
+XSW.US,D,20170905,000000,63.695,63.695,63.3322,63.552,1697.3453516265,0
+XSW.US,D,20170906,000000,63.2742,63.588,63.2742,63.3971,1485.3022081116,0
+XSW.US,D,20170907,000000,63.697,63.93,63.694,63.821,1705.3469796837,0
+XSW.US,D,20170908,000000,63.702,63.909,63.593,63.593,2588.5266764934,0
+XSW.US,D,20170911,000000,64.3439,64.5088,64.3439,64.5088,1503.3058712402,0
+XSW.US,D,20170912,000000,64.4499,64.5678,64.3219,64.4989,2301.4682699426,0
+XSW.US,D,20170913,000000,64.6048,64.6048,64.5138,64.5138,687.13980940919,0
+XSW.US,D,20170914,000000,64.3499,64.4029,64.3499,64.3699,941.19150022423,0
+XSW.US,D,20170915,000000,64.0779,64.0779,64.0779,64.0779,306.06227318663,0
+XSW.US,D,20170918,000000,64.5978,64.7658,64.5978,64.6678,3476.7073908389,0
+XSW.US,D,20170919,000000,64.7178,64.7178,64.3679,64.3799,2272.4623682353,0
+XSW.US,D,20170920,000000,64.3899,64.4399,64.0479,64.2139,5110.0397180081,0
+XSW.US,D,20170921,000000,63.9779,64.2629,63.9479,64.1779,3083.6274125306,0
+XSW.US,D,20170922,000000,64.1749,64.4399,64.1749,64.4379,1286.2617101895,0
+XSW.US,D,20170925,000000,64.1839,64.1839,63.5051,63.613,7493.5246755366,0
+XSW.US,D,20170926,000000,64.0869,64.0869,64.0869,64.0869,404.08221688692,0
+XSW.US,D,20170927,000000,64.1839,64.6978,64.1269,64.6978,2724.5543534653,0
+XSW.US,D,20170928,000000,64.4199,64.5068,64.4199,64.5068,3029.6164231447,0
+XSW.US,D,20170929,000000,64.8448,64.8448,64.8198,64.8198,837.17033548107,0
+XSW.US,D,20171002,000000,65.0817,65.4357,65.0817,65.4357,864.175830174,0
+XSW.US,D,20171003,000000,65.7236,65.7826,65.7236,65.7826,2551.519146729,0
+XSW.US,D,20171004,000000,65.5967,65.8426,65.5967,65.7426,1286.2617101895,0
+XSW.US,D,20171005,000000,66.1196,66.2265,66.1196,66.1976,1089.2216192818,0
+XSW.US,D,20171006,000000,66.3045,66.6775,66.2675,66.5305,4224.859614184,0
+XSW.US,D,20171009,000000,66.6695,66.7894,66.5705,66.6775,5344.0873386802,0
+XSW.US,D,20171010,000000,66.9024,66.9024,66.4575,66.6285,2020.4110844346,0
+XSW.US,D,20171011,000000,66.8164,66.8164,66.4305,66.5015,4277.8704000628,0
+XSW.US,D,20171012,000000,66.5055,66.8964,66.5055,66.7315,3826.77861834,0
+XSW.US,D,20171013,000000,66.9064,66.9554,66.7475,66.7475,1156.2352542606,0
+XSW.US,D,20171016,000000,66.7774,66.7774,66.4915,66.5015,5804.1809519673,0
+XSW.US,D,20171017,000000,66.5505,66.6035,66.3825,66.4025,893.18173188123,0
+XSW.US,D,20171018,000000,66.3925,66.6875,66.3925,66.6875,546.11111490163,0
+XSW.US,D,20171019,000000,66.4525,66.5535,66.1976,66.5215,1549.3152325689,0
+XSW.US,D,20171020,000000,67.0054,67.4792,67.0054,67.4792,4473.9102874633,0
+XSW.US,D,20171023,000000,67.6472,67.6472,67.0154,67.0154,2600.5291185792,0
+XSW.US,D,20171024,000000,67.1554,67.2213,67.1554,67.1624,484.09849745859,0
+XSW.US,D,20171025,000000,67.0734,67.0734,66.6195,66.7874,1701.3461656551,0
+XSW.US,D,20171026,000000,66.8664,67.4002,66.8664,67.2703,17925.647255068,0
+XSW.US,D,20171027,000000,67.6302,67.7262,67.2613,67.7262,2154.4383543921,0
+XSW.US,D,20171030,000000,67.6172,67.6172,66.9754,67.0154,1505.3062782545,0
+XSW.US,D,20171031,000000,67.5292,67.8942,67.4742,67.8942,2430.4945223644,0
+XSW.US,D,20171101,000000,67.5592,67.5592,66.9654,66.9654,2238.4554489924,0
+XSW.US,D,20171102,000000,67.6722,67.7162,67.4792,67.4972,12028.447376935,0
+XSW.US,D,20171103,000000,67.5472,67.8302,67.5472,67.7512,2153.438150885,0
+XSW.US,D,20171106,000000,68.0531,68.0531,67.5772,67.6772,1981.4031476559,0
+XSW.US,D,20171107,000000,67.6172,67.6172,67.2543,67.3233,1185.2411559678,0
+XSW.US,D,20171108,000000,67.1154,67.9092,67.1154,67.9092,5330.0844895802,0
+XSW.US,D,20171109,000000,67.3113,67.3113,67.2363,67.2363,233.04741716498,0
+XSW.US,D,20171110,000000,67.3502,67.4692,67.3502,67.3702,805.1638232524,0
+XSW.US,D,20171113,000000,67.3203,67.4312,67.3203,67.4312,959.19516335286,0
+XSW.US,D,20171114,000000,67.2333,67.4892,67.2053,67.4792,5619.1433031453,0
+XSW.US,D,20171115,000000,66.8954,67.1384,66.8364,66.8364,15434.140318768,0
+XSW.US,D,20171116,000000,67.2433,67.9231,67.2433,67.9231,1620.3296815763,0
+XSW.US,D,20171117,000000,67.8272,68.1451,67.8272,68.1451,1246.2535699037,0
+XSW.US,D,20171120,000000,68.2491,68.4261,68.0991,68.3771,1649.3355832835,0
+XSW.US,D,20171121,000000,69.027,69.027,68.978,69.026,2050.417189649,0
+XSW.US,D,20171122,000000,69.3819,69.3819,69.1049,69.2029,1581.3217447976,0
+XSW.US,D,20171124,000000,69.3519,69.3519,69.1949,69.1949,1268.2580470609,0
+XSW.US,D,20171127,000000,69.3289,69.3289,69.0749,69.0749,2415.4914697572,0
+XSW.US,D,20171128,000000,69.1339,69.6588,69.1339,69.6588,2559.5207747862,0
+XSW.US,D,20171129,000000,69.6488,69.6488,68.1991,68.4791,2173.4422210279,0
+XSW.US,D,20171130,000000,68.549,68.83,68.549,68.83,8903.8116206123,0
+XSW.US,D,20171201,000000,68.643,68.673,67.5752,68.1751,3178.6467457095,0
+XSW.US,D,20171204,000000,68.792,68.792,67.4102,67.4612,18805.826341356,0
+XSW.US,D,20171205,000000,67.5492,67.6552,67.2083,67.2133,2993.6090968875,0
+XSW.US,D,20171206,000000,67.0634,67.5092,67.0634,67.5092,5233.064749387,0
+XSW.US,D,20171207,000000,67.6572,68.0651,67.5592,67.8952,4035.8211513335,0
+XSW.US,D,20171208,000000,68.2291,68.2291,68.1801,68.1801,435.08852560844,0
+XSW.US,D,20171211,000000,68.1701,68.481,68.1701,68.3241,2670.5433640794,0
+XSW.US,D,20171212,000000,68.3481,68.555,68.3481,68.555,1278.2600821324,0
+XSW.US,D,20171213,000000,68.505,68.723,68.3771,68.585,1330.270664504,0
+XSW.US,D,20171214,000000,68.762,68.762,68.3391,68.3391,8792.7890313191,0
+XSW.US,D,20171215,000000,69.038,69.1859,69.038,69.1469,776.15792154517,0
+XSW.US,D,20171218,000000,69.5639,69.6528,69.5639,69.6039,1306.2657803325,0
+XSW.US,D,20171219,000000,69.5769,69.5779,69.1069,69.2749,7020.4284166566,0
+XSW.US,D,20171220,000000,68.902,68.96,68.902,68.96,830.16891093105,0
+XSW.US,D,20171221,000000,69.3649,69.3649,68.882,69.033,1649.3355832835,0
+XSW.US,D,20171222,000000,68.763,68.763,68.763,68.763,699.14225149494,0
+XSW.US,D,20171226,000000,68.4461,68.4461,68.4381,68.4381,282.05738901513,0
+XSW.US,D,20171227,000000,68.716,68.832,68.526,68.714,3574.7273345392,0
+XSW.US,D,20171228,000000,68.625,68.635,68.4671,68.623,2733.5561850296,0
+XSW.US,D,20171229,000000,68.684,68.714,68.684,68.709,899.18295292411,0
+XSW.US,D,20180102,000000,68.94,69.032,68.625,68.833,5479.1148121449,0
+XSW.US,D,20180103,000000,69.4519,69.4519,69.2519,69.4099,1851.3766917269,0
+XSW.US,D,20180104,000000,70.2247,70.3557,70.1138,70.3287,2442.4969644501,0
+XSW.US,D,20180105,000000,70.5337,70.5637,70.2467,70.4637,8380.705186375,0
+XSW.US,D,20180108,000000,70.4347,71.1575,70.4347,71.1375,60868.384630867,0
+XSW.US,D,20180109,000000,70.9085,71.1675,70.9085,71.0975,16387.334261078,0
+XSW.US,D,20180110,000000,70.8785,71.2665,70.4537,71.2475,6098.2407830682,0
+XSW.US,D,20180111,000000,71.6134,72.0423,71.5934,71.9773,3253.6620087454,0
+XSW.US,D,20180112,000000,72.2353,72.6292,72.1003,72.5062,2615.5321711864,0
+XSW.US,D,20180116,000000,72.9852,73.1841,71.7514,71.8014,23915.866059364,0
+XSW.US,D,20180117,000000,72.4423,72.6052,72.1143,72.6052,3159.6428790737,0
+XSW.US,D,20180118,000000,72.9952,72.9952,72.4922,72.5902,5241.0663774442,0
+XSW.US,D,20180119,000000,73.1441,73.3181,72.8832,73.2091,6839.3915818632,0
+XSW.US,D,20180122,000000,73.2641,73.73,73.2641,73.73,1052.2140895174,0
+XSW.US,D,20180123,000000,73.711,73.918,73.5711,73.918,1870.3805583627,0
+XSW.US,D,20180124,000000,73.838,74.2399,73.4831,73.5221,4005.8150461191,0
+XSW.US,D,20180125,000000,73.621,73.908,73.621,73.621,2596.5283045506,0
+XSW.US,D,20180126,000000,74.5128,74.6998,74.3849,74.6168,2978.6060442803,0
+XSW.US,D,20180129,000000,74.7497,74.7497,74.056,74.056,1623.3302920977,0
+XSW.US,D,20180130,000000,73.676,73.918,73.3631,73.5121,7159.4567041499,0
+XSW.US,D,20180131,000000,73.958,74.085,73.73,73.73,6585.3398910482,0
+XSW.US,D,20180201,000000,73.4941,73.838,73.4331,73.828,9552.9436967499,0
+XSW.US,D,20180202,000000,73.0941,73.0941,72.4153,72.4153,4205.8557475483,0
+XSW.US,D,20180205,000000,72.0073,72.5022,70.0288,70.6417,7978.6233765024,0
+XSW.US,D,20180206,000000,69.2559,70.4347,68.664,70.4347,7015.4273991209,0
+XSW.US,D,20180207,000000,70.7716,71.6314,70.7716,71.2965,2696.5486552652,0
+XSW.US,D,20180208,000000,71.4044,71.4044,69.5139,69.5139,1526.3105519045,0
+XSW.US,D,20180209,000000,69.5739,70.1678,67.7142,69.7508,5962.2131060963,0
+XSW.US,D,20180212,000000,70.5577,70.8105,70.5137,70.5137,2352.478648807,0
+XSW.US,D,20180213,000000,71.1225,71.2675,71.1225,71.1475,1097.223247339,0
+XSW.US,D,20180214,000000,72.2553,72.2553,72.2553,72.2553,6769.377336363,0
+XSW.US,D,20180215,000000,73.0162,74.007,72.9862,74.007,2131.4336737278,0
+XSW.US,D,20180216,000000,73.987,74.6318,73.987,74.4828,4614.9389819709,0
+XSW.US,D,20180220,000000,74.1949,75.0757,74.1949,74.4328,4746.9658449141,0
+XSW.US,D,20180221,000000,75.1827,75.4376,74.3439,74.3439,2319.4719330712,0
+XSW.US,D,20180222,000000,74.7208,74.7397,74.2439,74.2809,11213.281518612,0
+XSW.US,D,20180223,000000,74.7198,75.2827,74.3489,75.0557,6764.3763188273,0
+XSW.US,D,20180226,000000,75.4406,75.6186,75.1577,75.4646,4313.87772632,0
+XSW.US,D,20180227,000000,75.8735,75.8735,75.0457,75.1007,3062.6231388806,0
+XSW.US,D,20180228,000000,75.5556,75.5556,74.8977,74.8977,11282.295560605,0
+XSW.US,D,20180301,000000,73.802,74.3939,73.601,73.601,3758.7647798541,0
+XSW.US,D,20180302,000000,73.4731,75.2817,73.4731,75.2817,7474.5208089009,0
+XSW.US,D,20180305,000000,75.1717,76.4894,75.0727,76.3505,3223.655903531,0
+XSW.US,D,20180306,000000,76.6394,76.6394,76.1325,76.4105,3634.739544968,0
+XSW.US,D,20180307,000000,76.5054,77.3603,76.5054,77.3073,2997.6099109161,0
+XSW.US,D,20180308,000000,77.8052,77.8052,77.1933,77.7672,8878.8065329336,0
+XSW.US,D,20180309,000000,78.0751,78.361,78.0751,78.331,5994.219618325,0
+XSW.US,D,20180312,000000,78.7359,78.8359,78.411,78.706,10114.057864259,0
+XSW.US,D,20180313,000000,78.627,78.627,77.6672,77.6672,6133.2479058183,0
+XSW.US,D,20180314,000000,78.143,78.302,77.5922,78.0232,12089.459790871,0
+XSW.US,D,20180315,000000,77.9152,77.9742,77.7222,77.7222,1397.2842994827,0
+XSW.US,D,20180316,000000,77.7372,78.0731,77.7032,77.7952,4305.8760982628,0
+XSW.US,D,20180319,000000,77.5283,77.5283,76.1725,77.1013,3708.7546044968,0
+XSW.US,D,20180320,000000,77.2443,77.3603,77.0943,77.3503,18100.682868818,0
+XSW.US,D,20180321,000000,78.0232,78.0232,77.8902,77.8902,689.14021642348,0
+XSW.US,D,20180322,000000,76.9624,77.0743,76.2305,76.2305,1710.3479972194,0
+XSW.US,D,20180323,000000,75.4486,75.7386,74.6398,74.6398,5353.0891702445,0
+XSW.US,D,20180326,000000,75.2517,76.0235,74.9347,76.0235,3325.6766612599,0
+XSW.US,D,20180327,000000,76.8954,76.8954,74.055,74.055,3198.6508158524,0
+XSW.US,D,20180328,000000,74.1749,74.1939,73.2431,73.706,3623.7373063894,0
+XSW.US,D,20180329,000000,73.621,75.1227,73.621,74.8187,5720.1638573671,0
+XSW.US,D,20180402,000000,74.2239,74.2239,72.9052,73.2331,11272.293525534,0
+XSW.US,D,20180403,000000,73.4321,73.738,72.9352,73.4821,8024.6327378311,0
+XSW.US,D,20180404,000000,72.8372,74.7088,72.8372,74.7088,2355.4792593284,0
+XSW.US,D,20180405,000000,75.1517,75.2117,75.1467,75.1467,662.13472173055,0
+XSW.US,D,20180406,000000,74.8837,74.8837,73.2131,73.817,3957.8052777761,0
+XSW.US,D,20180409,000000,74.3429,74.9847,74.084,74.084,1163.2366788106,0
+XSW.US,D,20180410,000000,74.7887,75.1617,74.7787,75.1617,4642.944680171,0
+XSW.US,D,20180411,000000,75.4486,75.4486,75.2447,75.2447,550.11192893021,0
+XSW.US,D,20180412,000000,75.5976,76.1815,75.5976,76.0425,2514.5116169646,0
+XSW.US,D,20180413,000000,76.1525,76.1525,75.2967,75.5046,1861.3787267984,0
+XSW.US,D,20180416,000000,75.8546,76.5894,75.8446,76.5254,12297.502120359,0
+XSW.US,D,20180417,000000,77.1573,78.0631,77.1573,77.9152,7342.4939459576,0
+XSW.US,D,20180418,000000,78.143,78.391,77.5493,78.213,8312.6913478891,0
+XSW.US,D,20180419,000000,78.0731,79.1709,73.817,77.9932,10166.068446631,0
+XSW.US,D,20180420,000000,77.4883,77.6212,76.9954,76.9954,2265.4609436853,0
+XSW.US,D,20180423,000000,77.2163,77.3593,76.8264,76.9354,3806.7745481971,0
+XSW.US,D,20180424,000000,77.2533,77.3113,75.8056,75.9445,4038.8217618549,0
+XSW.US,D,20180425,000000,75.3896,75.9245,74.9447,75.4396,3593.731201175,0
+XSW.US,D,20180426,000000,76.2405,76.9954,76.2405,76.8954,2580.5250484363,0
+XSW.US,D,20180427,000000,76.3255,76.5534,76.3255,76.5534,937.19068619565,0
+XSW.US,D,20180430,000000,77.2033,77.2033,76.6194,76.6354,4848.986602643,0
+XSW.US,D,20180501,000000,76.5394,76.9754,76.2005,76.9754,3588.7301836393,0
+XSW.US,D,20180502,000000,76.5594,77.2713,76.5594,76.8754,2994.6093003946,0
+XSW.US,D,20180503,000000,76.4794,76.9854,76.1725,76.9854,3381.6880576601,0
+XSW.US,D,20180504,000000,77.1333,78.1261,77.1333,77.9932,16508.358885442,0
+XSW.US,D,20180507,000000,77.9932,78.9619,77.9932,78.676,11886.418478922,0
+XSW.US,D,20180508,000000,78.7949,79.3498,78.698,79.3498,5766.1732186958,0
+XSW.US,D,20180509,000000,79.5228,80.3087,79.4688,79.8787,17836.629142932,0
+XSW.US,D,20180510,000000,80.0297,80.6956,80.0297,80.4966,13531.753248176,0
+XSW.US,D,20180511,000000,80.1897,80.1897,79.6858,79.9277,7569.5401420797,0
+XSW.US,D,20180514,000000,79.7548,79.8687,78.9719,78.9869,31777.465625531,0
+XSW.US,D,20180515,000000,78.617,78.9419,78.1141,78.8629,16452.347489042,0
+XSW.US,D,20180516,000000,79.2409,79.2409,78.7909,79.2409,9156.8631079202,0
+XSW.US,D,20180517,000000,79.1309,79.4688,78.8839,79.1469,4052.8246109549,0
+XSW.US,D,20180518,000000,79.2109,79.7548,79.2059,79.6318,37857.70274547,0
+XSW.US,D,20180521,000000,80.0997,80.1347,79.3748,79.3758,1958.3984669916,0
+XSW.US,D,20180522,000000,79.9237,79.9237,79.0919,79.0919,66665.564158285,0
+XSW.US,D,20180523,000000,78.7759,79.4798,78.509,79.4588,8005.6288711953,0
+XSW.US,D,20180524,000000,79.1509,79.7908,79.1509,79.7908,4292.8734526699,0
+XSW.US,D,20180525,000000,79.5388,79.5978,79.3998,79.3998,4338.8828139986,0
+XSW.US,D,20180529,000000,79.1709,79.2599,78.9419,79.2409,1628.3313096334,0
+XSW.US,D,20180530,000000,79.1709,80.2787,79.1709,80.0397,7557.537699994,0
+XSW.US,D,20180531,000000,80.4286,80.4286,79.9087,80.0397,18455.755113855,0
+XSW.US,D,20180601,000000,80.4386,80.8936,80.3867,80.7956,4165.8476072624,0
+XSW.US,D,20180604,000000,81.1105,81.8443,81.0755,81.7063,10216.078621988,0
+XSW.US,D,20180605,000000,82.1193,82.4472,81.9633,82.3432,9283.8889533277,0
+XSW.US,D,20180606,000000,82.1992,82.8171,82.1992,82.8041,7385.5026967649,0
+XSW.US,D,20180607,000000,83.1401,83.307,81.1415,81.6864,4571.9302311636,0
+XSW.US,D,20180608,000000,81.0805,82.0163,81.0805,81.9033,8100.6482043741,0
+XSW.US,D,20180611,000000,82.3182,82.5162,82.2332,82.3832,21407.355663443,0
+XSW.US,D,20180612,000000,82.6931,83.456,82.6352,83.416,15398.13299251,0
+XSW.US,D,20180613,000000,83.685,84.2399,83.258,83.734,13039.65312266,0
+XSW.US,D,20180614,000000,83.9729,84.3759,83.8969,84.0709,16401.337110177,0
+XSW.US,D,20180615,000000,83.804,84.1099,83.332,84.1099,7767.5804364946,0
+XSW.US,D,20180618,000000,83.665,84.6248,83.486,84.5558,19980.065258745,0
+XSW.US,D,20180619,000000,83.685,83.8869,82.7121,83.8829,7508.5277281438,0
+XSW.US,D,20180620,000000,84.2679,84.4068,84.1299,84.1649,2823.5745006727,0
+XSW.US,D,20180621,000000,84.1599,84.1599,82.7621,83.0211,17401.540617323,0
+XSW.US,D,20180622,000000,83.0411,83.0411,82.0393,82.1382,6390.3002071548,0
+XSW.US,D,20180625,000000,81.3185,81.5175,79.6058,80.1677,11220.282943162,0
+XSW.US,D,20180626,000000,80.4366,80.9616,80.1537,80.7236,13636.774616427,0
+XSW.US,D,20180627,000000,80.6936,80.6936,79.1789,79.1789,4363.8879016773,0
+XSW.US,D,20180628,000000,78.8129,80.2567,78.644,80.1477,5804.1809519673,0
+XSW.US,D,20180629,000000,80.2967,80.6646,80.2007,80.2007,5275.0732966872,0
+XSW.US,D,20180702,000000,80.4466,81.2985,80.4466,81.0895,17812.62425876,0
+XSW.US,D,20180703,000000,81.5375,81.9023,81.4425,81.4425,5923.2051693177,0
+XSW.US,D,20180705,000000,81.6654,82.1882,81.3575,82.1682,12797.603873931,0
+XSW.US,D,20180706,000000,82.5942,83.536,82.5942,83.536,5096.036868908,0
+XSW.US,D,20180709,000000,83.564,83.724,83.1781,83.724,18860.837534249,0
+XSW.US,D,20180710,000000,84.2779,84.2779,83.366,83.486,10405.117084838,0
+XSW.US,D,20180711,000000,83.337,83.9329,83.337,83.9329,3952.8042602404,0
+XSW.US,D,20180712,000000,84.4668,85.5435,84.4668,85.4446,18349.733542097,0
+XSW.US,D,20180713,000000,85.8905,85.8905,85.0287,85.4846,15947.244717934,0
+XSW.US,D,20180716,000000,85.3716,85.3946,84.6348,84.7838,7519.5299667224,0
+XSW.US,D,20180717,000000,84.2879,85.8125,84.2879,85.8125,28850.870163622,0
+XSW.US,D,20180718,000000,85.9105,85.9105,85.3017,85.7285,6790.3816100131,0
+XSW.US,D,20180719,000000,86.3384,86.3384,85.6425,85.8025,22364.550419781,0
+XSW.US,D,20180720,000000,85.9505,85.9605,85.5735,85.5735,18020.666588246,0
+XSW.US,D,20180723,000000,85.7825,85.9105,85.1477,85.9105,6043.2295901752,0
+XSW.US,D,20180724,000000,87.6352,87.6352,84.1209,84.8428,41387.420922188,0
+XSW.US,D,20180725,000000,84.9907,85.9005,84.9907,85.7325,7322.4898758147,0
+XSW.US,D,20180726,000000,85.8315,86.1674,85.3656,85.8175,31217.351661529,0
+XSW.US,D,20180727,000000,85.9405,85.9405,83.0501,83.566,18183.699759911,0
+XSW.US,D,20180730,000000,83.605,83.605,80.9446,81.4575,10940.225961161,0
+XSW.US,D,20180731,000000,80.9016,81.8133,80.3867,81.1685,103136.98484285,0
+XSW.US,D,20180801,000000,82.0793,82.3772,81.7853,82.2452,63319.883426881,0
+XSW.US,D,20180802,000000,81.9623,83.436,81.9623,83.436,12277.498050215,0
+XSW.US,D,20180803,000000,83.8929,83.8929,82.5862,83.1591,31629.435506473,0
+XSW.US,D,20180806,000000,83.486,84.0109,83.465,84.0069,8553.7403931112,0
+XSW.US,D,20180807,000000,84.3079,84.8428,84.3079,84.5358,12082.458366322,0
+XSW.US,D,20180808,000000,84.7038,84.8938,84.6348,84.8278,8977.826680141,0
+XSW.US,D,20180809,000000,85.4546,85.7825,85.2387,85.2387,5722.1642643813,0
+XSW.US,D,20180810,000000,84.7138,85.7045,84.7138,85.4336,10160.067225587,0
+XSW.US,D,20180813,000000,85.8415,85.9745,85.0197,85.0797,4975.0122445434,0
+XSW.US,D,20180814,000000,84.8028,85.4946,84.6148,85.4146,15951.245531962,0
+XSW.US,D,20180815,000000,85.1667,85.3456,84.2309,84.8728,30284.161789361,0
+XSW.US,D,20180816,000000,85.1477,85.5835,85.1477,85.3556,57792.758846394,0
+XSW.US,D,20180817,000000,85.3067,85.6825,84.9657,85.6825,6229.2674425043,0
+XSW.US,D,20180820,000000,85.8705,86.0355,85.3656,85.9405,7975.6227659809,0
+XSW.US,D,20180821,000000,86.1294,86.7333,86.1294,86.4814,6150.2513654398,0
+XSW.US,D,20180822,000000,86.5104,87.2293,86.5104,87.0813,3171.6453211595,0
+XSW.US,D,20180823,000000,87.6252,87.8341,87.4702,87.5372,7540.5342403725,0
+XSW.US,D,20180824,000000,87.5672,89.0508,87.5672,89.0508,10949.227792725,0
+XSW.US,D,20180827,000000,89.1388,89.3568,88.812,89.0108,10366.10914806,0
+XSW.US,D,20180828,000000,88.882,89.2468,88.822,89.1678,11763.393447542,0
+XSW.US,D,20180829,000000,89.0698,90.1016,89.0698,90.0577,5492.1174577378,0
+XSW.US,D,20180830,000000,90.1406,90.1406,89.4958,89.6987,6396.3014281976,0
+XSW.US,D,20180831,000000,89.6337,90.3366,89.6337,90.3366,5545.1282436165,0
+XSW.US,D,20180904,000000,90.3266,90.6146,89.5957,90.6146,76556.57664045,0
+XSW.US,D,20180905,000000,90.4666,90.5746,87.8831,88.862,12555.554625202,0
+XSW.US,D,20180906,000000,89.1968,89.5058,88.586,89.5058,9429.918665371,0
+XSW.US,D,20180907,000000,89.4558,90.0916,89.2268,89.4458,10525.141505696,0
+XSW.US,D,20180910,000000,89.9727,90.0527,89.4298,89.7937,8447.7188213538,0
+XSW.US,D,20180911,000000,89.7937,90.6346,89.7937,90.5276,22036.483669437,0
+XSW.US,D,20180912,000000,90.5256,91.1105,89.7437,91.1105,8867.804294355,0
+XSW.US,D,20180913,000000,91.6344,91.6834,91.1045,91.1045,17948.651935732,0
+XSW.US,D,20180914,000000,91.5244,91.8783,91.3594,91.7184,9008.8329888626,0
+XSW.US,D,20180917,000000,92.0903,92.0903,89.5767,89.7187,12926.630126353,0
+XSW.US,D,20180918,000000,89.9927,90.6336,89.8527,90.4166,16799.418106021,0
+XSW.US,D,20180919,000000,90.5846,90.5846,88.619,88.9918,15257.104298003,0
+XSW.US,D,20180920,000000,89.4758,89.8527,89.0108,89.8527,14913.034291544,0
+XSW.US,D,20180921,000000,90.3966,90.3966,89.5127,89.7037,29556.01363616,0
+XSW.US,D,20180924,000000,89.1678,89.7937,88.862,89.6437,10647.166333568,0
+XSW.US,D,20180925,000000,89.7237,90.6685,89.7237,90.6685,26268.344708171,0
+XSW.US,D,20180926,000000,93.369,96.6873,89.7637,89.7637,10849.207442011,0
+XSW.US,D,20180927,000000,90.1696,90.3756,89.8277,89.8607,7666.5598822729,0
+XSW.US,D,20180928,000000,89.7837,90.2286,89.7037,89.8297,14665.98402528,0
+XSW.US,D,20181001,000000,90.4866,90.4866,88.663,88.822,11972.435980536,0
+XSW.US,D,20181002,000000,88.9419,88.9419,87.3482,87.5062,28785.856935657,0
+XSW.US,D,20181003,000000,87.8241,88.524,87.7372,88.1681,25371.162162261,0
+XSW.US,D,20181004,000000,88.385,88.385,86.3064,86.7323,33463.808738578,0
+XSW.US,D,20181005,000000,86.7323,87.0103,85.1297,86.1354,21791.433810186,0
+XSW.US,D,20181008,000000,85.5226,85.6305,83.0381,84.2479,18053.673303982,0
+XSW.US,D,20181009,000000,83.771,84.3849,83.1661,83.68,10968.231659361,0
+XSW.US,D,20181010,000000,83.463,83.463,79.7388,80.0047,46835.529425611,0
+XSW.US,D,20181011,000000,79.5418,80.8236,78.67,78.9949,75051.270362195,0
+XSW.US,D,20181012,000000,80.7496,81.3635,79.6398,80.5076,14347.919310007,0
+XSW.US,D,20181015,000000,80.5506,80.8936,79.9107,80.6126,8716.773564776,0
+XSW.US,D,20181016,000000,81.1055,83.1471,81.1055,83.1471,11720.384696735,0
+XSW.US,D,20181017,000000,83.265,83.265,82.3242,83.1281,5788.177695853,0
+XSW.US,D,20181018,000000,82.4442,82.4442,81.0855,81.3635,25768.242954599,0
+XSW.US,D,20181019,000000,82.0663,82.2302,80.0227,80.1237,7503.5267106081,0
+XSW.US,D,20181022,000000,80.3127,81.2845,80.3127,80.9865,4150.8445546552,0
+XSW.US,D,20181023,000000,79.8777,80.9376,78.8479,80.8136,24704.026422995,0
+XSW.US,D,20181024,000000,80.5826,80.5826,77.0453,77.0453,18912.848116621,0
+XSW.US,D,20181025,000000,77.7292,79.0249,77.7292,78.9849,10420.120137445,0
+XSW.US,D,20181026,000000,77.0453,78.54,76.2915,77.5992,24412.967202415,0
+XSW.US,D,20181029,000000,78.629,79.1439,75.3296,75.3296,12288.500288793,0
+XSW.US,D,20181030,000000,76.0335,77.7972,76.0335,77.6542,58928.990030511,0
+XSW.US,D,20181031,000000,78.8679,80.3217,78.8679,79.7288,10866.210901633,0
+XSW.US,D,20181101,000000,79.2928,80.4666,79.2928,80.3417,5619.1433031453,0
+XSW.US,D,20181102,000000,80.8286,81.3835,79.6978,80.1337,39994.137436733,0
+XSW.US,D,20181105,000000,79.3828,79.4378,78.8859,79.2039,8469.723298511,0
+XSW.US,D,20181106,000000,79.2139,79.9667,79.1049,79.6108,15343.121799617,0
+XSW.US,D,20181107,000000,80.2237,82.4532,80.2237,82.3052,34886.09812574,0
+XSW.US,D,20181108,000000,82.4532,82.8291,81.7213,82.0763,26248.340638029,0
+XSW.US,D,20181109,000000,81.6414,81.6414,79.8677,80.5006,3729.7588781468,0
+XSW.US,D,20181112,000000,80.4027,80.4027,78.0152,78.491,11626.365567064,0
+XSW.US,D,20181113,000000,78.8679,79.2429,78.1331,78.333,4388.8929893559,0
+XSW.US,D,20181114,000000,78.411,78.411,77.6172,78.1131,3727.7584711325,0
+XSW.US,D,20181115,000000,77.8472,79.5018,77.5403,79.5018,3461.7043382317,0
+XSW.US,D,20181116,000000,79.1339,79.3828,78.638,79.3038,14662.983414758,0
+XSW.US,D,20181119,000000,78.7889,78.7889,75.0437,75.4886,17506.561985574,0
+XSW.US,D,20181120,000000,73.678,75.2317,73.0122,73.937,17202.500119401,0
+XSW.US,D,20181121,000000,74.7078,76.1225,74.7078,75.4886,7096.4438831997,0
+XSW.US,D,20181123,000000,74.9837,76.0475,74.9837,76.0475,5954.2114780392,0
+XSW.US,D,20181126,000000,76.9564,77.4603,76.5994,77.4603,22343.546146131,0
+XSW.US,D,20181127,000000,76.7254,76.9164,76.7174,76.9104,1561.3176746547,0
+XSW.US,D,20181128,000000,77.2443,79.4618,77.1543,79.4618,6539.3305297195,0
+XSW.US,D,20181129,000000,79.3428,79.8977,78.8769,79.5578,9311.8946515278,0
+XSW.US,D,20181130,000000,79.5518,80.3127,79.5518,80.2627,31398.388496322,0
+XSW.US,D,20181203,000000,81.7513,81.9253,80.2917,80.9576,10800.197470161,0
+XSW.US,D,20181204,000000,80.7396,80.7956,77.8772,78.0751,9631.9597738144,0
+XSW.US,D,20181206,000000,76.7974,78.9469,76.4994,78.7769,12017.445138357,0
+XSW.US,D,20181207,000000,78.8579,79.1439,76.5944,77.0253,42394.625853883,0
+XSW.US,D,20181210,000000,76.7874,78.175,76.7874,78.0941,41186.380017251,0
+XSW.US,D,20181211,000000,78.8679,79.2139,77.3713,78.0052,6971.4184448065,0
+XSW.US,D,20181212,000000,79.2539,80.3327,78.9449,78.9449,7879.6032292949,0
+XSW.US,D,20181213,000000,79.5518,79.5518,78.186,78.382,9000.8313608054,0
+XSW.US,D,20181214,000000,77.2043,78.336,76.7574,77.0303,6425.3073299049,0
+XSW.US,D,20181217,000000,76.5894,76.5894,74.063,74.07,18066.675949576,0
+XSW.US,D,20181218,000000,74.5888,75.3696,74.3809,74.9397,14459.942102807,0
+XSW.US,D,20181219,000000,74.9077,76.2675,74.161,74.4798,13116.668792711,0
+XSW.US,D,20181220,000000,74.2919,74.3909,71.5674,72.6052,54614.112100685,0
+XSW.US,D,20181221,000000,73.1511,73.1511,69.9608,69.9838,35607.244854392,0
+XSW.US,D,20181224,000000,69.5449,70.5377,69.018,69.5279,16037.263033577,0
+XSW.US,D,20181226,000000,69.5149,72.7892,69.5149,72.7892,17045.46816878,0
+XSW.US,D,20181227,000000,71.8674,73.5451,71.2535,73.5451,21156.304583149,0
+XSW.US,D,20181228,000000,74.4578,74.4578,72.9692,73.807,9176.8671780631,0
+XSW.US,D,20181231,000000,74.1899,74.4278,73.4161,73.971,50591.293594944,0
+XSW.US,D,20190102,000000,73.5851,74.5678,73.3761,74.2999,6315.2849441188,0
+XSW.US,D,20190103,000000,73.605,73.605,72.1003,72.2323,9184.8688061202,0
+XSW.US,D,20190104,000000,73.0082,75.5376,73.0082,75.1017,8717.7737682831,0
+XSW.US,D,20190107,000000,75.3596,77.2173,75.3596,76.7104,34115.941425237,0
+XSW.US,D,20190108,000000,77.4843,78.0901,77.0283,78.0152,17541.569108324,0
+XSW.US,D,20190109,000000,78.438,78.7439,78.21,78.565,11408.321202505,0
+XSW.US,D,20190110,000000,78.269,79.0319,77.9412,79.0319,6714.36614347,0
+XSW.US,D,20190111,000000,78.575,79.1149,78.575,79.0619,35741.27212435,0
+XSW.US,D,20190114,000000,78.523,78.589,78.0222,78.215,3946.8030391975,0
+XSW.US,D,20190115,000000,79.0419,79.6148,78.9519,79.6148,10789.195231582,0
+XSW.US,D,20190116,000000,80.0047,80.2227,79.4898,79.8008,23510.78363897,0
+XSW.US,D,20190117,000000,79.5198,81.2555,79.5198,80.8486,15767.208086647,0
+XSW.US,D,20190118,000000,81.2255,82.2382,81.0965,81.8513,24599.005054745,0
+XSW.US,D,20190122,000000,81.5345,81.5345,80.5106,81.0065,14343.918495979,0
+XSW.US,D,20190123,000000,81.2655,81.8973,80.4296,81.0765,12240.490520451,0
+XSW.US,D,20190124,000000,80.9965,81.6734,80.9965,81.6684,6887.4013502062,0
+XSW.US,D,20190125,000000,82.1183,83.2101,82.1183,83.0601,19327.932572087,0
+XSW.US,D,20190128,000000,82.2772,82.5932,81.6634,82.4922,16052.266086183,0
+XSW.US,D,20190129,000000,82.4362,82.4362,81.4845,81.7653,20141.098023395,0
+XSW.US,D,20190130,000000,82.1782,83.1071,81.6933,82.9861,20980.268765891,0
+XSW.US,D,20190131,000000,83.2501,84.6438,83.2501,84.3649,26724.43750743,0
+XSW.US,D,20190201,000000,84.5508,85.2237,84.4718,85.1047,19509.969610386,0
+XSW.US,D,20190204,000000,85.5305,86.7733,85.5305,86.5314,247232.30330332,0
+XSW.US,D,20190205,000000,86.9523,87.3902,86.8433,87.3302,26799.452770466,0
+XSW.US,D,20190206,000000,87.3992,87.3992,86.1224,86.9423,39901.118510569,0
+XSW.US,D,20190207,000000,86.2274,86.3804,85.4796,86.3804,18660.79683282,0
+XSW.US,D,20190208,000000,86.0185,87.7772,86.0185,87.7772,14067.862328006,0
+XSW.US,D,20190211,000000,87.9741,88.3191,87.5092,87.7722,19840.036767744,0
+XSW.US,D,20190212,000000,88.558,89.3318,88.379,89.2808,29150.931215765,0
+XSW.US,D,20190213,000000,89.7107,89.8107,89.1638,89.4318,41818.508633768,0
+XSW.US,D,20190214,000000,89.3628,90.2656,88.9958,89.9397,33264.768240656,0
+XSW.US,D,20190215,000000,90.4046,90.5726,90.0886,90.5726,20669.205475168,0
+XSW.US,D,20190219,000000,90.5236,90.7955,90.2656,90.7325,19464.960452565,0
+XSW.US,D,20190220,000000,90.9705,91.0905,90.0097,90.5166,18343.732321055,0
+XSW.US,D,20190221,000000,90.3546,90.7685,89.9497,90.3446,9567.9467493571,0
+XSW.US,D,20190222,000000,90.9015,91.6914,90.8515,91.6914,30284.161789361,0
+XSW.US,D,20190225,000000,92.2823,92.4012,91.7264,91.7943,129346.3175441,0
+XSW.US,D,20190226,000000,91.7943,92.0433,91.4174,91.8443,81504.5833903,0
+XSW.US,D,20190227,000000,91.6254,92.3193,91.2374,92.2923,30390.18336112,0
+XSW.US,D,20190228,000000,91.9733,92.3612,91.5254,91.7644,25713.231761705,0
+XSW.US,D,20190301,000000,92.5901,92.6881,91.7484,92.5332,90344.381986455,0
+XSW.US,D,20190304,000000,92.8661,92.8661,89.6907,90.6935,41387.420922188,0
+XSW.US,D,20190305,000000,90.8515,90.8515,90.0297,90.6625,22226.522335795,0
+XSW.US,D,20190306,000000,90.3246,90.3246,89.1828,89.3628,62835.784929423,0
+XSW.US,D,20190307,000000,89.2328,89.9747,88.857,89.4028,42718.691790199,0
+XSW.US,D,20190308,000000,88.3691,89.6607,88.0721,89.5317,19486.964929723,0
+XSW.US,D,20190311,000000,90.0986,91.6354,90.0986,91.6254,40541.248755143,0
+XSW.US,D,20190312,000000,91.9033,92.1823,91.2794,91.8343,26768.446461744,0
+XSW.US,D,20190313,000000,91.9333,92.956,91.9333,92.2613,48704.909780466,0
+XSW.US,D,20190314,000000,92.3123,92.946,92.0433,92.4812,82461.778146638,0
+XSW.US,D,20190315,000000,92.7181,93.242,92.3383,92.8261,25756.240512513,0
+XSW.US,D,20190318,000000,93.204,93.481,92.2163,93.035,27288.55228546,0
+XSW.US,D,20190319,000000,93.481,93.6399,92.8461,93.322,28791.8581567,0
+XSW.US,D,20190320,000000,93.5909,93.6599,92.0153,92.8761,16939.446597022,0
+XSW.US,D,20190321,000000,92.6591,94.8717,92.6591,94.8717,100460.44025773,0
+XSW.US,D,20190322,000000,94.6827,94.6827,91.6754,91.7044,36489.424347695,0
+XSW.US,D,20190325,000000,91.5254,92.3213,91.0595,91.9833,17723.606146624,0
+XSW.US,D,20190326,000000,92.7281,93.6699,92.5702,92.8421,15496.152936211,0
+XSW.US,D,20190327,000000,93.292,93.292,90.8995,91.9333,27785.653428511,0
+XSW.US,D,20190328,000000,92.2923,93.036,92.0053,92.7481,12516.546688423,0
+XSW.US,D,20190329,000000,93.5609,93.8079,93.111,93.7199,25131.113320546,0
+XSW.US,D,20190401,000000,94.4348,94.8417,93.6649,94.6028,19699.008073237,0
+XSW.US,D,20190402,000000,94.6028,94.6827,93.8559,94.6827,29536.009566017,0
+XSW.US,D,20190403,000000,95.1697,95.5466,94.7817,95.0497,67772.789440695,0
+XSW.US,D,20190404,000000,95.3576,95.3576,92.5252,93.302,51891.558154233,0
+XSW.US,D,20190405,000000,93.5809,94.2078,93.5809,93.9669,22814.641997997,0
+XSW.US,D,20190408,000000,93.8079,93.8869,92.9011,93.8719,42644.67673067,0
+XSW.US,D,20190409,000000,93.8869,94.1608,93.5909,93.8579,26768.446461744,0
+XSW.US,D,20190410,000000,94.0469,94.8947,94.0469,94.7917,46017.362956766,0
+XSW.US,D,20190411,000000,94.8017,95.0997,94.5348,95.0297,31074.322560007,0
+XSW.US,D,20190412,000000,95.4966,95.4966,94.7917,95.1797,137658.00868848,0
+XSW.US,D,20190415,000000,95.2576,95.5766,94.7247,94.9707,32470.606655983,0
+XSW.US,D,20190416,000000,95.2056,95.4866,94.5298,94.9417,29051.911068558,0
+XSW.US,D,20190417,000000,95.2476,95.2476,93.5509,93.5509,101168.58434079,0
+XSW.US,D,20190418,000000,93.7199,93.7199,92.5452,93.481,33950.907846559,0
+XSW.US,D,20190422,000000,93.382,94.7817,93.282,94.7817,34279.97480041,0
+XSW.US,D,20190423,000000,95.0097,96.3983,95.0097,96.3893,23380.757183041,0
+XSW.US,D,20190424,000000,96.6483,96.8663,96.3993,96.5393,24056.894753872,0
+XSW.US,D,20190425,000000,96.7973,96.7973,95.6366,96.3893,19439.955364886,0
+XSW.US,D,20190426,000000,96.4093,97.3642,95.9435,97.1762,29521.006513409,0
+XSW.US,D,20190429,000000,97.3942,98.157,97.3942,97.6721,40922.326291365,0
+XSW.US,D,20190430,000000,97.6821,98.168,97.1612,97.8831,21115.296239356,0
+XSW.US,D,20190501,000000,98.197,98.197,96.5143,96.6683,31990.508972553,0
+XSW.US,D,20190502,000000,96.6283,97.1862,95.5066,96.4293,41120.36658578,0
+XSW.US,D,20190503,000000,96.6283,97.1862,96.1325,97.1762,35219.165893619,0
+XSW.US,D,20190506,000000,95.1297,97.2652,94.8867,97.0512,34314.981923159,0
+XSW.US,D,20190507,000000,96.1815,96.3104,94.1758,94.9907,33406.797138671,0
+XSW.US,D,20190508,000000,94.6527,95.1697,94.3158,94.6627,34061.930435852,0
+XSW.US,D,20190509,000000,93.6599,94.3648,92.1623,94.1158,66731.577589756,0
+XSW.US,D,20190510,000000,93.5609,94.7637,92.3712,94.4048,49846.14198212,0
+XSW.US,D,20190513,000000,92.5112,92.7981,90.7505,91.0795,75251.311063624,0
+XSW.US,D,20190514,000000,91.3284,93.105,91.3284,92.6091,29212.943833208,0
+XSW.US,D,20190515,000000,91.9933,93.9129,91.9133,93.471,29156.932436808,0
+XSW.US,D,20190516,000000,93.8179,95.5766,93.8179,95.2786,26921.477598337,0
+XSW.US,D,20190517,000000,94.5638,95.3756,94.0069,94.0968,31082.324188064,0
+XSW.US,D,20190520,000000,93.332,93.6829,92.5342,92.9061,30153.135129925,0
+XSW.US,D,20190521,000000,93.422,94.4448,93.422,94.1858,11592.35864782,0
+XSW.US,D,20190522,000000,93.8579,94.6277,93.7489,94.4248,10203.075976395,0
+XSW.US,D,20190523,000000,93.4909,93.4909,91.8393,92.2323,33682.853306643,0
+XSW.US,D,20190524,000000,92.936,93.292,92.5312,92.976,15035.059119416,0
+XSW.US,D,20190528,000000,93.262,94.2458,93.232,93.5009,16070.269749312,0
+XSW.US,D,20190529,000000,92.7381,92.8761,91.9883,92.3413,16872.432962043,0
+XSW.US,D,20190530,000000,92.6691,93.065,92.2403,92.7201,9630.9595703073,0
+XSW.US,D,20190531,000000,91.6154,92.1723,91.3084,91.7644,43291.808399794,0
+XSW.US,D,20190603,000000,91.5354,91.8143,88.3081,88.9648,56620.520336019,0
+XSW.US,D,20190604,000000,89.5957,91.3684,89.1728,91.2984,49783.12916117,0
+XSW.US,D,20190605,000000,91.9033,92.0233,90.8815,92.0233,30254.155684147,0
+XSW.US,D,20190606,000000,91.9333,92.5742,91.2464,92.3812,11855.4121702,0
+XSW.US,D,20190607,000000,92.7671,93.8379,92.7671,93.362,22229.522946317,0
+XSW.US,D,20190610,000000,94.3648,95.4276,94.3158,94.4348,37697.670184327,0
+XSW.US,D,20190611,000000,94.9997,94.9997,92.7081,93.223,26441.379914907,0
+XSW.US,D,20190612,000000,93.292,93.7389,93.045,93.7389,26526.397213015,0
+XSW.US,D,20190613,000000,93.9569,94.2958,93.9019,94.1158,27796.65566709,0
+XSW.US,D,20190614,000000,94.1258,94.1258,93.257,93.5909,16552.367839756,0
+XSW.US,D,20190617,000000,93.7389,94.7777,93.7389,94.1758,11460.331784877,0
+XSW.US,D,20190618,000000,94.9117,95.6466,94.8817,94.9417,28531.805244842,0
+XSW.US,D,20190619,000000,94.8517,96.0235,94.4848,95.9045,17618.584778374,0
+XSW.US,D,20190620,000000,97.3442,97.6961,96.4093,96.9972,147659.04355643,0
+XSW.US,D,20190621,000000,96.7383,96.8493,96.0725,96.1915,17482.557101402,0
+XSW.US,D,20190624,000000,96.2414,96.2414,94.8717,94.8817,12917.628294788,0
+XSW.US,D,20190625,000000,94.9217,95.0627,93.262,93.411,23687.819659735,0
+XSW.US,D,20190626,000000,93.9559,94.4138,92.985,93.004,24437.972290095,0
+XSW.US,D,20190627,000000,93.144,94.4678,93.144,94.2148,93818.088766772,0
+XSW.US,D,20190628,000000,94.8317,95.5766,94.5598,95.5666,29153.931826287,0
+XSW.US,D,20190701,000000,96.9072,97.1162,95.9045,96.3004,70763.397927061,0
+XSW.US,D,20190702,000000,96.3303,96.4393,95.9635,96.4193,12838.612217724,0
+XSW.US,D,20190703,000000,97.0662,97.6621,96.8733,97.4122,25595.207747862,0
+XSW.US,D,20190705,000000,97.0962,97.6321,96.2604,97.5731,26049.300140107,0
+XSW.US,D,20190708,000000,97.3242,97.3242,96.9072,97.0762,6503.3232034622,0
+XSW.US,D,20190709,000000,96.5593,97.8101,96.5593,97.7801,20325.135468711,0
+XSW.US,D,20190710,000000,98.248,99.0119,98.194,98.327,21539.382526386,0
+XSW.US,D,20190711,000000,98.6829,98.9419,98.237,98.7239,8633.7566736829,0
+XSW.US,D,20190712,000000,98.8329,99.3888,98.55,99.3558,7429.5116510793,0
+XSW.US,D,20190715,000000,99.5398,99.5398,98.8209,99.2798,21141.301530541,0
+XSW.US,D,20190716,000000,99.2898,99.2898,98.364,98.594,15505.154767775,0
+XSW.US,D,20190717,000000,98.386,99.2598,98.386,98.6629,15446.142760853,0
+XSW.US,D,20190718,000000,98.366,99.2008,98.288,99.1509,13463.73940969,0
+XSW.US,D,20190719,000000,99.5598,99.7697,98.279,98.279,7004.4251605423,0
+XSW.US,D,20190722,000000,98.396,98.9019,98.37,98.584,22536.58542301,0
+XSW.US,D,20190723,000000,98.6479,98.6479,97.7211,98.466,17729.607367667,0
+XSW.US,D,20190724,000000,98.298,100.079,98.298,99.8197,17929.648069096,0
+XSW.US,D,20190725,000000,99.7397,99.7797,99.2208,99.4388,7333.4921143933,0
+XSW.US,D,20190726,000000,99.7397,101.269,99.7397,101.079,8935.8181328409,0
+XSW.US,D,20190729,000000,101.189,101.449,99.0409,100.009,16886.435811143,0
+XSW.US,D,20190730,000000,99.3458,99.9396,99.0709,99.6298,5526.1243769808,0
+XSW.US,D,20190731,000000,99.7597,100.079,98.19,98.416,20102.090086617,0
+XSW.US,D,20190801,000000,98.7129,100.239,98.138,98.446,50301.234577871,0
+XSW.US,D,20190802,000000,97.9191,97.9191,95.9535,96.7483,31296.367738593,0
+XSW.US,D,20190805,000000,94.8617,94.8617,91.9593,93.012,57548.70919065,0
+XSW.US,D,20190806,000000,93.7189,94.3048,92.6081,93.251,15892.23352504,0
+XSW.US,D,20190807,000000,92.0723,94.1228,92.0723,93.9759,28858.871791679,0
+XSW.US,D,20190808,000000,94.8517,97.1762,94.8517,97.1472,19133.8930917,0
+XSW.US,D,20190809,000000,96.6583,96.6583,95.2096,95.6066,13249.695859161,0
+XSW.US,D,20190812,000000,95.1497,95.1497,93.8469,94.2548,17101.479565179,0
+XSW.US,D,20190813,000000,94.1148,95.4546,94.1148,95.2676,20185.10697771,0
+XSW.US,D,20190814,000000,93.8069,93.8859,92.1213,92.6681,20884.249229205,0
+XSW.US,D,20190815,000000,93.212,93.331,92.7151,93.203,9622.9579422501,0
+XSW.US,D,20190816,000000,93.8469,94.8317,93.8469,94.5528,10730.18322466,0
+XSW.US,D,20190819,000000,95.6756,95.6756,94.9417,94.9907,165125.59740172,0
+XSW.US,D,20190820,000000,94.7917,95.2276,94.4508,94.9017,58249.851849159,0
+XSW.US,D,20190821,000000,95.9145,96.7683,95.4966,96.3004,22073.491199201,0
+XSW.US,D,20190822,000000,96.4493,96.6183,95.3596,96.2514,17060.471221386,0
+XSW.US,D,20190823,000000,95.9935,97.2632,94.2468,94.2848,29612.025032559,0
+XSW.US,D,20190826,000000,95.2676,95.2986,94.3148,95.0597,11096.257708276,0
+XSW.US,D,20190827,000000,95.8255,95.8605,93.9739,94.5928,17775.616728996,0
+XSW.US,D,20190828,000000,94.0958,94.4328,93.301,94.1348,16419.340773306,0
+XSW.US,D,20190829,000000,95.1996,96.0735,95.1996,95.7655,25357.159313161,0
+XSW.US,D,20190830,000000,96.3004,96.3993,94.8217,95.6266,8659.7619648687,0
+XSW.US,D,20190903,000000,94.8917,95.3976,94.0558,94.3838,17155.490554566,0
+XSW.US,D,20190904,000000,95.4376,95.6266,95.0727,95.5266,55033.197370179,0
+XSW.US,D,20190905,000000,96.4693,97.2162,96.0235,96.9572,28510.800971193,0
+XSW.US,D,20190906,000000,97.1062,97.6021,96.6383,96.6383,39636.064581175,0
+XSW.US,D,20190909,000000,96.9472,96.9472,94.3938,95.1497,21142.301734049,0
+XSW.US,D,20190910,000000,94.5338,94.6927,93.6099,94.5338,15475.148662561,0
+XSW.US,D,20190911,000000,94.6327,95.6756,94.5128,95.5966,8096.6473903456,0
+XSW.US,D,20190912,000000,96.0735,96.8633,95.7356,95.8945,9737.9813455719,0
+XSW.US,D,20190913,000000,95.9435,95.9435,95.0787,95.2446,10154.066004545,0
+XSW.US,D,20190916,000000,94.5338,95.8655,94.5338,95.6266,29926.088933803,0
+XSW.US,D,20190917,000000,95.5966,96.1135,95.4566,96.0385,21630.401045536,0
+XSW.US,D,20190918,000000,95.6236,95.7456,94.6227,95.6236,13093.664112046,0
+XSW.US,D,20190919,000000,95.9245,96.5233,95.6566,95.7216,9660.9656755217,0
+XSW.US,D,20190920,000000,96.1415,96.3104,95.0217,95.1996,27004.49448943,0
+XSW.US,D,20190923,000000,94.9417,95.2096,94.3638,94.9517,14420.934166028,0
+XSW.US,D,20190924,000000,95.3976,95.3976,92.994,93.239,14206.8906155,0
+XSW.US,D,20190925,000000,93.114,94.2448,92.0613,94.0159,36367.399519823,0
+XSW.US,D,20190926,000000,94.1948,94.1948,93.375,93.8579,13949.838314163,0
+XSW.US,D,20190927,000000,93.9759,93.9759,90.9555,91.6624,42488.644983555,0
+XSW.US,D,20190930,000000,91.8423,92.945,91.4934,92.7221,15926.240444283,0
+XSW.US,D,20191001,000000,92.955,93.345,91.5834,91.7114,33405.796935164,0
+XSW.US,D,20191002,000000,91.0965,91.0965,89.6867,90.4606,27714.638979504,0
+XSW.US,D,20191003,000000,90.3806,91.9053,89.2988,91.7823,43363.823052307,0
+XSW.US,D,20191004,000000,92.2503,93.321,92.1583,93.311,47916.749416835,0
+XSW.US,D,20191007,000000,93.064,93.8939,93.064,93.6199,15397.132789003,0
+XSW.US,D,20191008,000000,92.945,92.945,91.4054,91.5634,20541.179426254,0
+XSW.US,D,20191009,000000,92.2403,92.9151,92.2403,92.6371,26895.472307152,0
+XSW.US,D,20191010,000000,92.4892,92.7161,92.1103,92.3413,37872.705798078,0
+XSW.US,D,20191011,000000,93.311,94.7327,93.311,93.8269,19421.951701758,0
+XSW.US,D,20191014,000000,93.6699,94.0259,93.5129,93.8059,7202.4654549572,0
+XSW.US,D,20191015,000000,94.0558,94.9517,94.0558,94.6128,34558.031375396,0
+XSW.US,D,20191016,000000,94.0259,94.0259,92.6471,93.298,37590.648409062,0
+XSW.US,D,20191017,000000,93.46,93.7259,93.321,93.406,35514.225928227,0
+XSW.US,D,20191018,000000,93.251,93.251,90.7775,91.6334,44350.023710354,0
+XSW.US,D,20191021,000000,92.0713,92.6271,91.7534,92.3003,14623.975477979,0
+XSW.US,D,20191022,000000,92.6071,92.8551,90.8985,90.8985,12406.524302637,0
+XSW.US,D,20191023,000000,90.7675,91.9533,90.7675,91.3454,12206.483601208,0
+XSW.US,D,20191024,000000,91.7923,93.073,91.7923,92.955,11032.244683819,0
+XSW.US,D,20191025,000000,92.8151,93.6329,92.4292,93.4999,11126.263813491,0
+XSW.US,D,20191028,000000,93.8859,94.6427,93.7379,94.3338,22339.545332102,0
+XSW.US,D,20191029,000000,94.2548,94.8917,94.1148,94.4738,17245.508870209,0
+XSW.US,D,20191030,000000,94.9517,95.8405,94.5628,95.8355,14879.027372301,0
+XSW.US,D,20191031,000000,95.8395,95.8395,94.8717,95.0897,103441.04670902,0
+XSW.US,D,20191101,000000,95.2276,96.3234,95.2276,96.0735,4998.0169252078,0
+XSW.US,D,20191104,000000,96.6383,97.0162,95.9735,96.0535,29757.054541096,0
+XSW.US,D,20191105,000000,96.3893,96.5783,95.6006,96.1715,19168.90021445,0
+XSW.US,D,20191106,000000,96.1615,96.1615,95.8255,95.8945,6201.2617443042,0
+XSW.US,D,20191107,000000,96.3403,97.2062,96.0135,96.2514,12749.594105588,0
+XSW.US,D,20191108,000000,95.7556,96.5683,95.3976,96.5393,9886.0114646295,0
+XSW.US,D,20191111,000000,96.1915,96.8243,96.1915,96.6333,3790.7712920827,0
+XSW.US,D,20191112,000000,96.8873,97.4442,96.8473,97.2362,7242.473595243,0
+XSW.US,D,20191113,000000,96.9072,97.2752,96.7973,97.2752,18389.741682383,0
+XSW.US,D,20191114,000000,97.1662,97.7321,97.0362,97.5631,98743.090835959,0
+XSW.US,D,20191115,000000,98.05,98.6539,97.6231,98.585,18157.694468726,0
+XSW.US,D,20191118,000000,98.7339,99.0609,98.279,98.7639,78818.036770107,0
+XSW.US,D,20191119,000000,99.2698,99.9096,98.7939,99.6598,9925.0194014082,0
+XSW.US,D,20191120,000000,99.6198,100.189,98.8129,99.6698,11171.272971312,0
+XSW.US,D,20191121,000000,99.8097,99.8397,99.1708,99.2598,7409.5075809364,0
+XSW.US,D,20191122,000000,99.4998,99.7497,98.9319,99.4288,11200.278873019,0
+XSW.US,D,20191125,000000,99.7597,101.069,99.4998,101.029,84046.100501958,0
+XSW.US,D,20191126,000000,101.269,101.789,101.269,101.609,10908.219448932,0
+XSW.US,D,20191127,000000,101.959,102.349,101.749,102.349,19040.874165535,0
+XSW.US,D,20191129,000000,102.109,102.469,101.959,102.089,4097.8337687765,0
+XSW.US,D,20191202,000000,102.139,102.139,99.4188,99.9696,18501.764475184,0
+XSW.US,D,20191203,000000,98.497,100.019,98.07,99.9296,10991.236340026,0
+XSW.US,D,20191204,000000,100.229,100.329,99.6098,99.6798,19338.934810664,0
+XSW.US,D,20191205,000000,99.7298,99.9096,99.2008,99.3888,111060.59702646,0
+XSW.US,D,20191206,000000,99.9396,100.129,99.6698,99.7997,43915.935388252,0
+XSW.US,D,20191209,000000,99.7497,99.7797,99.2598,99.3128,11611.362514456,0
+XSW.US,D,20191210,000000,99.2798,99.3688,98.457,98.6249,13252.696469682,0
+XSW.US,D,20191211,000000,98.515,98.515,97.7711,98.189,10171.069464166,0
+XSW.US,D,20191212,000000,98.259,98.9819,97.6921,98.328,15622.178578111,0
+XSW.US,D,20191213,000000,98.328,99.0909,98.328,99.0019,24510.987146116,0
+XSW.US,D,20191216,000000,99.6998,100.329,99.6398,99.9994,17939.650104167,0
+XSW.US,D,20191217,000000,100.129,100.129,99.4288,99.6898,15169.086389373,0
+XSW.US,D,20191218,000000,99.9396,100.479,99.9396,100.269,5790.1781028673,0
+XSW.US,D,20191219,000000,100.429,101.039,100.269,101.019,147564.02422325,0
+XSW.US,D,20191220,000000,101.319,101.699,101.279,101.569,17396.539599788,0
+XSW.US,D,20191223,000000,102.009,102.009,101.289,101.499,9138.8594447915,0
+XSW.US,D,20191224,000000,101.509,101.509,101.339,101.369,3215.6542754739,0
+XSW.US,D,20191226,000000,101.709,101.949,101.639,101.789,7655.5576436942,0
+XSW.US,D,20191227,000000,101.809,102.139,101.369,101.439,8471.7237055253,0
+XSW.US,D,20191230,000000,101.499,101.499,99.9096,100.699,15369.127090803,0
+XSW.US,D,20191231,000000,100.379,101.179,100.379,100.969,7060.4365569425,0
+XSW.US,D,20200102,000000,101.819,102.319,101.609,102.319,31554.420243437,0
+XSW.US,D,20200103,000000,101.219,102.149,101.219,102.049,8148.6579727171,0
+XSW.US,D,20200106,000000,101.319,102.839,101.319,102.799,15663.186921904,0
+XSW.US,D,20200107,000000,102.839,103.089,102.249,102.739,8080.6441342312,0
+XSW.US,D,20200108,000000,102.689,104.039,102.689,103.549,15295.112031274,0
+XSW.US,D,20200109,000000,104.319,104.669,103.939,104.669,12326.508022066,0
+XSW.US,D,20200110,000000,104.989,105.148,104.269,104.329,11254.289862405,0
+XSW.US,D,20200113,000000,104.679,105.738,104.679,105.678,14212.891836542,0
+XSW.US,D,20200114,000000,105.628,105.858,104.839,105.438,7108.4463252855,0
+XSW.US,D,20200115,000000,105.428,106.998,105.378,106.138,86448.589326122,0
+XSW.US,D,20200116,000000,106.948,107.558,106.948,107.548,11172.273174819,0
+XSW.US,D,20200117,000000,108.098,108.258,107.078,107.328,10127.060509851,0
+XSW.US,D,20200121,000000,107.028,107.688,106.758,106.908,19662.000543473,0
+XSW.US,D,20200122,000000,107.418,108.228,107.038,107.038,10020.038734587,0
+XSW.US,D,20200123,000000,107.168,107.338,106.598,107.258,17985.659465497,0
+XSW.US,D,20200124,000000,107.678,108.038,105.638,106.208,55357.263306493,0
+XSW.US,D,20200127,000000,104.129,105.158,103.349,104.599,31004.308314506,0
+XSW.US,D,20200128,000000,104.909,106.308,104.909,106.088,74499.158026251,0
+XSW.US,D,20200129,000000,106.778,106.918,105.918,106.078,27841.664824911,0
+XSW.US,D,20200130,000000,105.528,106.458,104.889,106.458,12327.508225572,0
+XSW.US,D,20200131,000000,106.288,106.288,104.139,104.459,34436.006547524,0
+XSW.US,D,20200203,000000,104.849,105.888,104.759,105.718,35049.131297405,0
+XSW.US,D,20200204,000000,106.748,108.458,106.718,108.158,24182.920395772,0
+XSW.US,D,20200205,000000,109.428,109.428,106.818,107.358,49643.10067017,0
+XSW.US,D,20200206,000000,107.688,108.678,107.688,108.378,77909.851985618,0
+XSW.US,D,20200207,000000,107.908,108.558,107.548,107.758,25419.171930605,0
+XSW.US,D,20200210,000000,107.468,108.848,107.468,108.758,21092.291558691,0
+XSW.US,D,20200211,000000,109.478,109.478,108.598,108.678,16108.277482583,0
+XSW.US,D,20200212,000000,109.338,109.488,108.468,109.488,15500.153750239,0
+XSW.US,D,20200213,000000,108.898,110.638,108.898,110.328,18520.768341819,0
+XSW.US,D,20200214,000000,110.618,110.907,110.328,110.808,10307.097141137,0
+XSW.US,D,20200218,000000,110.768,111.097,110.358,110.907,8532.7361194611,0
+XSW.US,D,20200219,000000,111.557,112.197,111.467,111.887,73419.938442041,0
+XSW.US,D,20200220,000000,111.967,112.477,109.518,111.397,59651.136962671,0
+XSW.US,D,20200221,000000,110.238,110.238,108.408,109.068,21775.430554072,0
+XSW.US,D,20200224,000000,105.009,106.728,103.929,106.128,54321.05247309,0
+XSW.US,D,20200225,000000,106.838,106.838,102.219,102.519,51749.529256218,0
+XSW.US,D,20200226,000000,102.919,104.329,101.609,101.829,29023.905370358,0
+XSW.US,D,20200227,000000,99.4528,101.289,97.8111,97.9291,106636.69691435,0
+XSW.US,D,20200228,000000,94.9087,98.366,94.5008,98.366,67856.806535295,0
+XSW.US,D,20200302,000000,99.2208,100.269,96.8853,100.269,39629.063156625,0
+XSW.US,D,20200303,000000,100.579,101.279,96.1795,97.3822,25474.183123497,0
+XSW.US,D,20200304,000000,99.1808,100.379,98.188,100.369,35912.306924071,0
+XSW.US,D,20200305,000000,98.188,99.4798,97.0242,97.5311,11175.273785341,0
+XSW.US,D,20200306,000000,94.8987,95.7136,92.2933,94.5408,149104.33762426,0
+XSW.US,D,20200309,000000,87.0693,89.8797,86.2894,86.8303,59447.095447212,0
+XSW.US,D,20200310,000000,89.7817,89.7817,85.6565,89.7817,39399.016349982,0
+XSW.US,D,20200311,000000,87.6152,88.2901,83.781,85.1797,46085.376795251,0
+XSW.US,D,20200312,000000,78.8519,80.8746,76.2875,76.8554,76659.597601686,0
+XSW.US,D,20200313,000000,81.0065,81.6434,74.9767,81.2255,49000.970018582,0
+XSW.US,D,20200316,000000,72.2733,76.1705,70.1088,71.0355,46904.543467604,0
+XSW.US,D,20200317,000000,72.4822,75.4136,69.5009,75.0057,39380.012483346,0
+XSW.US,D,20200318,000000,70.3857,73.0781,67.1264,69.5589,49346.040228547,0
+XSW.US,D,20200319,000000,69.6708,74.7587,68.589,74.003,27635.62290244,0
+XSW.US,D,20200320,000000,75.4626,77.3973,72.2393,72.3733,139002.28220209,0
+XSW.US,D,20200323,000000,72.8052,73.767,69.9588,72.9452,70703.385716632,0
+XSW.US,D,20200324,000000,76.3985,79.1389,76.2295,79.1389,57140.626159735,0
+XSW.US,D,20200325,000000,80.0307,82.7461,78.305,79.6828,36305.386902379,0
+XSW.US,D,20200326,000000,80.4606,84.2939,80.4606,84.2339,80528.384767326,0
+XSW.US,D,20200327,000000,82.2272,83.335,80.7826,81.5385,50971.370927659,0
+XSW.US,D,20200330,000000,81.7883,83.329,81.7883,83.325,28649.829258686,0
+XSW.US,D,20200331,000000,83.345,84.0279,80.9696,81.9283,69233.086561128,0
+XSW.US,D,20200401,000000,78.634,80.0557,76.6884,77.3063,31642.438152065,0
+XSW.US,D,20200402,000000,77.1773,78.165,75.9445,77.3563,26267.344504664,0
+XSW.US,D,20200403,000000,76.9984,77.3763,74.7677,75.5596,12223.487060829,0
+XSW.US,D,20200406,000000,77.9552,81.8983,77.9552,81.5584,56038.40189486,0
+XSW.US,D,20200407,000000,84.2839,84.8218,81.1985,81.1985,28060.709392976,0
+XSW.US,D,20200408,000000,82.1073,84.8918,81.8983,84.7118,30488.20330482,0
+XSW.US,D,20200409,000000,85.8995,87.9351,85.6595,86.3994,52017.583796133,0
+XSW.US,D,20200413,000000,86.0895,86.0895,84.3339,85.8295,17989.660279525,0
+XSW.US,D,20200414,000000,87.4772,89.0048,87.4572,88.645,25185.124309932,0
+XSW.US,D,20200415,000000,87.3572,87.6152,86.0135,87.2073,19157.897975872,0
+XSW.US,D,20200416,000000,87.6672,87.9751,86.5124,87.2672,46521.465524367,0
+XSW.US,D,20200417,000000,88.395,90.3186,88.395,90.0527,30397.184785669,0
+XSW.US,D,20200420,000000,88.635,91.3084,88.635,90.0027,23619.805821248,0
+XSW.US,D,20200421,000000,88.465,88.565,85.4806,86.1694,22684.615542068,0
+XSW.US,D,20200422,000000,87.8271,89.0318,87.7112,88.565,29262.954008565,0
+XSW.US,D,20200423,000000,89.1138,90.1616,88.825,88.9648,18294.722349205,0
+XSW.US,D,20200424,000000,89.6327,90.3706,88.769,90.1516,39953.12909294,0
+XSW.US,D,20200427,000000,91.2794,93.048,91.0995,92.7171,40974.336873736,0
+XSW.US,D,20200428,000000,93.9229,94.4028,91.1315,91.8983,41919.529187989,0
+XSW.US,D,20200429,000000,93.5249,96.2884,93.4949,95.9215,82178.720554117,0
+XSW.US,D,20200430,000000,95.3916,95.3916,94.2028,94.5128,31479.404980401,0
+XSW.US,D,20200501,000000,92.7571,93.017,90.5666,91.1795,36534.433505516,0
+XSW.US,D,20200504,000000,90.5006,92.4282,90.0087,92.4282,18788.822881734,0
+XSW.US,D,20200505,000000,93.8329,95.3816,93.475,94.1628,25158.11881524,0
+XSW.US,D,20200506,000000,94.9917,96.5373,94.7677,95.7615,49539.079505426,0
+XSW.US,D,20200507,000000,96.8383,99.3358,96.8383,98.9939,30560.217957334,0
+XSW.US,D,20200508,000000,100.179,100.339,98.8489,100.099,39917.121766683,0
+XSW.US,D,20200511,000000,99.2938,101.379,99.2938,100.739,23146.709562369,0
+XSW.US,D,20200512,000000,101.379,101.379,97.9971,98.037,49237.018046268,0
+XSW.US,D,20200513,000000,98.187,98.187,93.8429,95.1517,71474.542620642,0
+XSW.US,D,20200514,000000,94.3128,95.8415,92.3902,95.8415,36372.400537358,0
+XSW.US,D,20200515,000000,95.1317,97.8271,95.1317,97.5971,21198.313130449,0
+XSW.US,D,20200518,000000,99.6298,100.739,99.4188,99.4998,38275.787811457,0
+XSW.US,D,20200519,000000,99.7298,101.259,99.5398,99.5398,15787.21215679,0
+XSW.US,D,20200520,000000,100.999,102.319,100.999,101.799,25535.195537433,0
+XSW.US,D,20200521,000000,101.929,102.079,100.799,101.389,16889.436421664,0
+XSW.US,D,20200522,000000,101.359,102.959,101.359,102.829,14310.911780242,0
+XSW.US,D,20200526,000000,105.029,105.119,103.309,103.509,29681.039074553,0
+XSW.US,D,20200527,000000,103.839,104.509,100.319,104.379,23515.784656506,0
+XSW.US,D,20200528,000000,104.489,106.198,103.849,104.129,39052.94593651,0
+XSW.US,D,20200529,000000,104.299,106.728,104.129,106.698,20152.100261974,0
+XSW.US,D,20200601,000000,106.868,109.658,106.478,109.078,36529.432487981,0
+XSW.US,D,20200602,000000,109.378,109.468,107.288,109.468,22168.510532381,0
+XSW.US,D,20200603,000000,110.238,111.177,109.928,111.057,36695.466270166,0
+XSW.US,D,20200604,000000,110.218,110.398,107.848,108.488,30091.122512482,0
+XSW.US,D,20200605,000000,109.528,110.428,108.758,109.928,27656.62717609,0
+XSW.US,D,20200608,000000,110.298,111.787,109.538,111.787,27273.549232853,0
+XSW.US,D,20200609,000000,110.997,111.257,109.988,110.548,17992.660890046,0
+XSW.US,D,20200610,000000,111.257,111.347,109.678,110.548,26861.465387908,0
+XSW.US,D,20200611,000000,107.168,108.198,103.829,104.159,57218.642033292,0
+XSW.US,D,20200612,000000,106.988,107.658,103.309,105.498,27076.509141945,0
+XSW.US,D,20200615,000000,103.629,108.018,102.919,107.828,20148.099447946,0
+XSW.US,D,20200616,000000,110.658,110.668,108.168,109.708,20066.08276036,0
+XSW.US,D,20200617,000000,110.658,110.798,109.248,109.598,14700.991148029,0
+XSW.US,D,20200618,000000,109.528,110.608,109.308,110.608,8928.8167082909,0
+XSW.US,D,20200619,000000,111.867,112.067,109.788,110.198,24169.917750179,0
+XSW.US,D,20200622,000000,110.788,111.757,110.118,111.757,13693.786216334,0
+XSW.US,D,20200623,000000,112.647,112.987,111.737,111.977,18450.754096319,0
+XSW.US,D,20200624,000000,111.327,111.967,107.808,108.878,27665.629007654,0
+XSW.US,D,20200625,000000,108.388,110.748,107.908,110.748,18927.851169228,0
+XSW.US,D,20200626,000000,110.498,110.987,108.358,108.988,24859.057966603,0
+XSW.US,D,20200629,000000,109.408,109.758,107.078,109.448,39370.010448275,0
+XSW.US,D,20200630,000000,109.558,111.417,109.448,111.317,28334.765153934,0
+XSW.US,D,20200701,000000,111.557,113.487,111.367,112.837,43141.777873722,0
+XSW.US,D,20200702,000000,113.797,114.457,112.747,113.007,34829.086525833,0
+XSW.US,D,20200706,000000,114.857,115.077,112.837,113.147,25236.134688797,0
+XSW.US,D,20200707,000000,112.857,113.977,111.547,111.597,15378.128922367,0
+XSW.US,D,20200708,000000,112.317,113.517,112.217,113.517,15239.100634874,0
+XSW.US,D,20200709,000000,114.717,114.717,111.927,113.627,14053.859478906,0
+XSW.US,D,20200710,000000,113.437,113.587,112.797,113.327,20265.123258282,0
+XSW.US,D,20200713,000000,113.987,114.227,108.668,108.668,35018.124988683,0
+XSW.US,D,20200714,000000,108.048,109.368,106.258,109.368,47756.716855692,0
+XSW.US,D,20200715,000000,110.827,111.807,109.998,111.537,16935.445782994,0
+XSW.US,D,20200716,000000,110.718,110.718,109.378,110.158,17752.612048331,0
+XSW.US,D,20200717,000000,110.388,111.507,109.998,111.477,12820.608554595,0
+XSW.US,D,20200720,000000,111.807,114.747,111.807,114.627,74654.189569858,0
+XSW.US,D,20200721,000000,115.787,115.787,114.077,114.247,22217.520504231,0
+XSW.US,D,20200722,000000,114.587,115.217,114.007,114.497,25813.25211242,0
+XSW.US,D,20200723,000000,114.677,115.887,112.517,113.157,29570.01648526,0
+XSW.US,D,20200724,000000,111.997,112.437,110.808,111.387,16415.339959278,0
+XSW.US,D,20200727,000000,112.077,113.437,111.667,113.437,18112.685310904,0
+XSW.US,D,20200728,000000,113.427,113.937,112.327,112.437,21443.3629897,0
+XSW.US,D,20200729,000000,113.327,115.837,113.327,115.577,14397.929485364,0
+XSW.US,D,20200730,000000,114.407,115.907,113.007,115.657,24916.06956651,0
+XSW.US,D,20200731,000000,116.427,116.427,113.727,116.047,21262.326154906,0
+XSW.US,D,20200803,000000,116.996,118.466,116.197,118.206,23088.697758955,0
+XSW.US,D,20200804,000000,118.506,119.056,118.156,118.966,40929.327715915,0
+XSW.US,D,20200805,000000,119.366,120.216,119.366,120.066,15877.230472433,0
+XSW.US,D,20200806,000000,120.286,120.336,118.906,120.096,8907.8124346408,0
+XSW.US,D,20200807,000000,119.546,120.226,117.666,119.096,15918.238816226,0
+XSW.US,D,20200810,000000,119.266,119.266,116.866,117.556,12316.505986994,0
+XSW.US,D,20200811,000000,117.416,118.586,116.586,116.636,10814.200319261,0
+XSW.US,D,20200812,000000,117.356,118.056,116.946,117.126,8216.6718112031,0
+XSW.US,D,20200813,000000,117.576,119.586,117.576,118.516,17189.497473808,0
+XSW.US,D,20200814,000000,118.826,118.826,117.866,118.206,14379.925822235,0
+XSW.US,D,20200817,000000,118.756,119.496,118.726,119.216,10760.189329875,0
+XSW.US,D,20200818,000000,119.636,119.986,119.006,119.916,31081.323984556,0
+XSW.US,D,20200819,000000,120.236,120.896,119.436,119.916,7228.470746143,0
+XSW.US,D,20200820,000000,119.446,121.246,119.446,121.046,8232.6750673174,0
+XSW.US,D,20200821,000000,121.126,121.126,119.816,120.016,7027.4298412067,0
+XSW.US,D,20200824,000000,121.166,121.166,119.736,120.416,12990.64315081,0
+XSW.US,D,20200825,000000,120.506,121.276,120.486,121.196,10808.199098218,0
+XSW.US,D,20200826,000000,121.786,124.115,121.786,123.375,23301.741105976,0
+XSW.US,D,20200827,000000,124.005,124.005,122.225,122.955,22629.604349174,0
+XSW.US,D,20200828,000000,123.665,124.655,123.665,124.515,24078.899231029,0
+XSW.US,D,20200831,000000,124.815,124.815,123.755,124.215,17001.459214465,0
+XSW.US,D,20200901,000000,124.825,127.484,124.825,127.484,16085.27280192,0
+XSW.US,D,20200902,000000,128.833,128.833,126.045,128.463,13801.808195105,0
+XSW.US,D,20200903,000000,126.535,126.535,120.216,121.256,60071.222435672,0
+XSW.US,D,20200904,000000,120.896,121.436,113.947,118.006,81780.639558273,0
+XSW.US,D,20200908,000000,115.197,116.986,114.557,115.117,18003.663128625,0
+XSW.US,D,20200909,000000,116.996,117.926,115.467,117.446,21088.290744663,0
+XSW.US,D,20200910,000000,118.516,119.626,116.077,116.077,10845.206627983,0
+XSW.US,D,20200911,000000,116.826,117.126,113.357,114.577,25120.111081967,0
+XSW.US,D,20200914,000000,116.067,117.066,116.067,116.776,32140.539498625,0
+XSW.US,D,20200915,000000,117.986,118.676,117.836,118.216,10050.044839801,0
+XSW.US,D,20200916,000000,118.816,119.846,118.166,118.216,13414.72943784,0
+XSW.US,D,20200917,000000,115.907,117.066,115.787,116.966,11356.310620134,0
+XSW.US,D,20200918,000000,117.456,117.846,115.327,117.156,6205.2625583328,0
+XSW.US,D,20200921,000000,115.277,116.906,114.297,116.906,13745.796798706,0
+XSW.US,D,20200922,000000,116.676,118.716,116.197,118.706,8445.7184143395,0
+XSW.US,D,20200923,000000,118.956,119.246,115.457,115.707,28570.81318162,0
+XSW.US,D,20200924,000000,114.597,115.937,113.467,114.727,23187.717906162,0
+XSW.US,D,20200925,000000,115.167,117.836,114.697,117.516,14337.917274935,0
+XSW.US,D,20200928,000000,119.026,120.046,118.726,119.626,19522.97225598,0
+XSW.US,D,20200929,000000,119.906,120.296,119.156,119.536,22558.589900168,0
+XSW.US,D,20200930,000000,119.356,120.846,118.496,119.106,20371.144830039,0
+XSW.US,D,20201001,000000,120.546,121.736,119.956,121.516,37908.713124335,0
+XSW.US,D,20201002,000000,119.106,121.066,118.646,119.906,39262.98867301,0
+XSW.US,D,20201005,000000,120.796,122.026,120.796,122.016,33442.804464928,0
+XSW.US,D,20201006,000000,121.906,124.935,121.906,122.156,38060.744057421,0
+XSW.US,D,20201007,000000,123.395,124.515,123.215,124.435,17690.599430888,0
+XSW.US,D,20201008,000000,125.295,125.395,124.825,125.295,11436.326900706,0
+XSW.US,D,20201009,000000,126.295,127.514,126.295,127.414,9916.0175698438,0
+XSW.US,D,20201012,000000,128.423,129.043,127.604,128.763,13473.741444762,0
+XSW.US,D,20201013,000000,128.893,129.773,128.683,129.433,14248.899162799,0
+XSW.US,D,20201014,000000,129.553,130.123,127.664,128.403,18590.782587319,0
+XSW.US,D,20201015,000000,126.335,128.193,125.555,128.083,15239.100634874,0
+XSW.US,D,20201016,000000,128.423,129.333,128.383,128.483,13273.700743333,0
+XSW.US,D,20201019,000000,128.783,129.973,126.735,126.855,12710.586168809,0
+XSW.US,D,20201020,000000,127.933,127.933,126.465,126.485,10038.042397715,0
+XSW.US,D,20201021,000000,126.585,127.304,125.275,125.555,16054.266493198,0
+XSW.US,D,20201022,000000,125.835,126.225,124.475,126.135,21205.314554999,0
+XSW.US,D,20201023,000000,126.895,126.895,125.585,126.745,10781.193603525,0
+XSW.US,D,20201026,000000,125.625,125.865,121.706,123.365,46138.38758113,0
+XSW.US,D,20201027,000000,124.275,124.575,123.225,123.395,11236.286199277,0
+XSW.US,D,20201028,000000,121.976,121.976,119.246,119.356,30738.254181606,0
+XSW.US,D,20201029,000000,119.586,120.976,119.586,120.426,9439.9207004424,0
+XSW.US,D,20201030,000000,119.366,119.456,116.966,117.766,19606.98935058,0
+XSW.US,D,20201102,000000,118.786,119.406,116.916,118.236,7324.490282829,0
+XSW.US,D,20201103,000000,119.516,122.255,118.976,121.766,20602.19184019,0
+XSW.US,D,20201104,000000,124.445,126.765,124.115,126.045,11426.324865634,0
+XSW.US,D,20201105,000000,128.533,129.273,128.323,128.863,15666.187532426,0
+XSW.US,D,20201106,000000,128.993,129.633,127.963,129.003,18385.740868355,0
+XSW.US,D,20201109,000000,131.643,132.933,128.993,129.203,24152.914290558,0
+XSW.US,D,20201110,000000,128.593,128.873,125.635,127.134,28914.883188079,0
+XSW.US,D,20201111,000000,128.383,128.983,127.754,128.673,13981.844826392,0
+XSW.US,D,20201112,000000,128.853,129.333,127.005,127.664,11108.260150361,0
+XSW.US,D,20201113,000000,128.683,129.213,128.063,129.203,10560.148628446,0
+XSW.US,D,20201116,000000,129.213,130.753,129.213,130.473,21938.463725737,0
+XSW.US,D,20201117,000000,129.763,131.963,129.493,131.773,8085.645151767,0
+XSW.US,D,20201118,000000,132.083,132.473,130.663,130.773,20681.207917254,0
+XSW.US,D,20201119,000000,130.813,132.993,130.813,132.923,8698.7699016474,0
+XSW.US,D,20201120,000000,132.923,134.422,132.653,133.582,13484.74368334,0
+XSW.US,D,20201123,000000,134.232,135.112,133.283,134.922,22512.580538838,0
+XSW.US,D,20201124,000000,135.782,135.822,135.182,135.642,10734.184038689,0
+XSW.US,D,20201125,000000,135.512,138.312,135.492,137.932,54332.054711669,0
+XSW.US,D,20201127,000000,138.902,140.011,138.902,139.971,8395.7082389822,0
+XSW.US,D,20201130,000000,140.691,140.691,137.702,139.411,23331.747211191,0
+XSW.US,D,20201201,000000,140.411,140.451,138.802,139.232,29891.081811053,0
+XSW.US,D,20201202,000000,138.512,138.792,137.012,138.702,14523.955127265,0
+XSW.US,D,20201203,000000,139.241,141.341,139.241,140.221,16258.308008656,0
+XSW.US,D,20201204,000000,140.981,142.741,140.981,142.721,18623.789303056,0
+XSW.US,D,20201207,000000,143.071,143.591,142.721,143.001,13360.718448454,0
+XSW.US,D,20201208,000000,143.191,144.461,143.191,144.201,27635.62290244,0
+XSW.US,D,20201209,000000,144.651,144.731,140.971,141.701,21700.415291036,0
+XSW.US,D,20201210,000000,140.751,144.211,140.741,144.211,19140.89451625,0
+XSW.US,D,20201211,000000,143.971,144.851,142.711,144.451,21463.367059842,0
+XSW.US,D,20201214,000000,145.82,146.36,144.811,145.13,14432.936608114,0
+XSW.US,D,20201215,000000,145.65,146.44,144.96,146.44,13562.759556898,0
+XSW.US,D,20201216,000000,147.32,148.17,147.07,147.89,16388.334464584,0
+XSW.US,D,20201217,000000,149.2,150.719,149.2,150.719,18161.695282754,0
+XSW.US,D,20201218,000000,151.519,153.019,151.199,152.779,15995.254486276,0
+XSW.US,D,20201221,000000,151.369,153.069,150.35,152.909,11494.33870412,0
+XSW.US,D,20201222,000000,153.929,156.508,153.929,156.508,27798.656074105,0
+XSW.US,D,20201223,000000,157.518,157.518,155.539,155.549,34666.053354168,0
+XSW.US,D,20201224,000000,156.328,156.328,155.029,155.409,17352.530645473,0
+XSW.US,D,20201228,000000,157.518,157.518,154.159,154.199,36719.471154338,0
+XSW.US,D,20201229,000000,154.559,155.139,151.329,152.089,40799.301259986,0
+XSW.US,D,20201230,000000,153.089,154.349,153.089,153.459,14174.884103271,0
+XSW.US,D,20201231,000000,153.209,153.979,152.499,153.879,17763.61428691,0
+XSW.US,D,20210104,000000,154.819,154.819,148.61,150.719,28707.8410621,0
+XSW.US,D,20210105,000000,150.16,152.289,150.16,152.099,21372.348540692,0
+XSW.US,D,20210106,000000,150.769,153.689,150.629,151.609,36594.445715944,0
+XSW.US,D,20210107,000000,152.099,156.199,152.099,156.039,25664.221789855,0
+XSW.US,D,20210108,000000,157.568,159.568,156.778,158.498,22562.590714196,0
+XSW.US,D,20210111,000000,156.388,157.398,155.489,156.328,13726.79293207,0
+XSW.US,D,20210112,000000,156.948,157.558,155.819,157.508,12607.565207573,0
+XSW.US,D,20210113,000000,157.778,158.078,156.328,156.608,15051.06237553,0
+XSW.US,D,20210114,000000,157.888,159.198,157.888,158.128,13516.750195569,0
+XSW.US,D,20210115,000000,158.748,158.768,155.779,156.658,17123.484042337,0
+XSW.US,D,20210119,000000,158.178,158.708,157.488,158.688,53393.863821967,0
+XSW.US,D,20210120,000000,159.588,161.108,159.588,160.328,14792.00966718,0
+XSW.US,D,20210121,000000,160.348,160.518,159.108,159.108,19277.922396729,0
+XSW.US,D,20210122,000000,158.578,160.488,157.858,160.488,18138.690602089,0
+XSW.US,D,20210125,000000,161.738,161.768,156.628,158.908,18342.732117547,0
+XSW.US,D,20210126,000000,159.218,159.218,157.928,157.998,9183.8686026131,0
+XSW.US,D,20210127,000000,156.059,157.488,152.929,154.779,14952.042228323,0
+XSW.US,D,20210128,000000,155.769,157.828,155.499,156.718,17681.597599324,0
+XSW.US,D,20210129,000000,157.238,157.238,153.179,154.169,11318.302886862,0
+XSW.US,D,20210201,000000,154.149,157.318,154.149,157.108,17427.545908509,0
+XSW.US,D,20210202,000000,158.248,160.578,158.138,160.378,15479.149476589,0
+XSW.US,D,20210203,000000,161.298,161.298,159.208,160.418,14720.995218172,0
+XSW.US,D,20210204,000000,161.138,163.536,161.138,163.536,16172.290507041,0
+XSW.US,D,20210205,000000,165.266,166.666,165.096,166.666,25813.25211242,0
+XSW.US,D,20210208,000000,168.685,170.305,168.675,170.125,48525.873352687,0
+XSW.US,D,20210209,000000,170.705,174.764,170.425,174.234,748341.26180794,0
+XSW.US,D,20210210,000000,175.404,175.404,170.595,172.425,15051.06237553,0
+XSW.US,D,20210211,000000,174.094,174.974,172.525,174.144,70815.408509433,0
+XSW.US,D,20210212,000000,174.194,175.524,173.654,175.524,20957.264085227,0
+XSW.US,D,20210216,000000,177.244,177.484,173.245,174.364,36475.421498594,0
+XSW.US,D,20210217,000000,174.044,174.694,171.085,174.684,14692.989519972,0
+XSW.US,D,20210218,000000,172.725,173.774,170.415,172.805,17971.656616396,0
+XSW.US,D,20210219,000000,174.164,176.734,173.594,175.054,11391.317742884,0
+XSW.US,D,20210222,000000,172.075,172.615,169.375,169.525,20571.185531468,0
+XSW.US,D,20210223,000000,164.876,165.576,159.188,165.166,58006.802396922,0
+XSW.US,D,20210224,000000,164.756,167.775,163.676,167.775,19087.883730372,0
+XSW.US,D,20210225,000000,167.016,167.016,160.368,160.618,33568.830106829,0
+XSW.US,D,20210226,000000,161.418,162.767,157.368,160.358,22869.653190889,0
+XSW.US,D,20210301,000000,163.087,166.606,163.087,166.606,15029.057898373,0
+XSW.US,D,20210302,000000,167.606,167.606,163.367,163.367,15422.137876682,0
+XSW.US,D,20210303,000000,163.327,163.327,158.648,158.648,20466.164163218,0
+XSW.US,D,20210304,000000,157.988,159.518,150.43,153.019,36163.358004365,0
+XSW.US,D,20210305,000000,154.779,154.779,146.48,154.189,28122.722010419,0
+XSW.US,D,20210308,000000,154.399,156.498,151.299,151.499,221111.98871421,0
+XSW.US,D,20210309,000000,155.269,159.438,154.929,158.358,19517.971238444,0
+XSW.US,D,20210310,000000,160.718,161.878,158.788,159.298,16424.341790842,0
+XSW.US,D,20210311,000000,161.758,165.106,161.758,164.726,19243.915477486,0
+XSW.US,D,20210312,000000,163.087,164.226,161.608,163.946,22119.500560531,0
+XSW.US,D,20210315,000000,163.946,165.186,163.386,165.186,10708.178747503,0
+XSW.US,D,20210316,000000,165.956,166.136,161.878,162.797,17319.523929737,0
+XSW.US,D,20210317,000000,161.168,164.046,159.638,163.566,23660.814165042,0
+XSW.US,D,20210318,000000,161.558,161.948,157.478,157.788,16218.299868369,0
+XSW.US,D,20210319,000000,157.588,160.778,157.138,159.648,218507.4587816,0
+XSW.US,D,20210322,000000,160.428,161.538,160.308,160.498,24719.029475603,0
+XSW.US,D,20210323,000000,160.238,160.368,157.848,158.118,16046.264865141,0
+XSW.US,D,20210324,000000,156.878,157.678,153.129,153.129,14092.867415685,0
+XSW.US,D,20210325,000000,151.269,154.369,150.19,154.249,18340.731710533,0
+XSW.US,D,20210326,000000,154.309,156.888,153.119,156.888,11982.438015607,0
+XSW.US,D,20210329,000000,156.648,156.728,153.219,153.649,15904.235967126,0
+XSW.US,D,20210330,000000,152.689,154.149,151.599,153.829,10171.069464166,0
+XSW.US,D,20210331,000000,155.169,158.268,155.169,157.268,18791.823492256,0
+XSW.US,D,20210401,000000,159.298,161.378,159.268,160.638,10807.19889471,0
+XSW.US,D,20210405,000000,162.267,162.267,160.418,161.948,27976.692298376,0
+XSW.US,D,20210406,000000,161.458,163.327,161.158,162.467,12980.641115738,0
+XSW.US,D,20210407,000000,162.417,162.417,160.288,160.288,20913.255130912,0
+XSW.US,D,20210408,000000,162.417,162.987,162.047,162.937,16287.313910363,0
+XSW.US,D,20210409,000000,162.787,163.187,160.918,163.147,37632.656956363,0
+XSW.US,D,20210412,000000,162.707,163.796,161.808,163.177,18600.784622391,0
+XSW.US,D,20210413,000000,164.556,166.176,163.876,165.736,720189.53389581,0
+XSW.US,D,20210414,000000,165.666,167.695,164.286,164.326,26580.4082024,0
+XSW.US,D,20210415,000000,166.006,166.616,165.446,166.616,15349.12302066,0
+XSW.US,D,20210416,000000,166.286,166.416,164.396,165.556,27557.607028882,0
+XSW.US,D,20210419,000000,164.986,165.386,161.868,162.797,15039.059933444,0
+XSW.US,D,20210420,000000,163.197,163.197,159.608,160.678,19548.977547165,0
+XSW.US,D,20210421,000000,160.128,162.597,159.428,162.587,31757.461555388,0
+XSW.US,D,20210422,000000,163.357,165.996,163.227,163.227,13916.831598428,0
+XSW.US,D,20210423,000000,163.576,166.126,163.576,165.556,9072.8460133199,0
+XSW.US,D,20210426,000000,166.936,169.075,166.586,169.025,23483.778144277,0
+XSW.US,D,20210427,000000,169.365,169.365,167.306,167.695,52668.716279285,0
+XSW.US,D,20210428,000000,167.885,168.475,167.026,167.785,13352.716820397,0
+XSW.US,D,20210429,000000,168.665,168.665,164.136,165.636,18346.732931576,0
+XSW.US,D,20210430,000000,164.296,165.336,162.797,162.847,9799.9939630149,0
+XSW.US,D,20210503,000000,163.766,163.856,161.218,161.218,22990.677815254,0
+XSW.US,D,20210504,000000,159.798,159.798,155.599,157.908,21169.307228742,0
+XSW.US,D,20210505,000000,158.978,158.978,156.259,156.388,27641.624123482,0
+XSW.US,D,20210506,000000,156.069,156.069,152.579,154.689,15164.085371838,0
+XSW.US,D,20210507,000000,156.748,158.228,156.069,156.658,27489.593190397,0
+XSW.US,D,20210510,000000,155.949,155.949,153.069,153.069,15570.167995739,0
+XSW.US,D,20210511,000000,149.3,154.919,148.27,154.089,44767.108572833,0
+XSW.US,D,20210512,000000,152.159,152.919,149.68,149.88,18930.851779749,0
+XSW.US,D,20210513,000000,151.189,152.409,147.99,149.99,22530.584201967,0
+XSW.US,D,20210514,000000,151.609,154.599,151.159,154.489,12210.484415236,0
+XSW.US,D,20210517,000000,153.389,153.939,151.759,153.049,25040.094801396,0
+XSW.US,D,20210518,000000,153.759,155.519,153.569,153.699,15741.202795461,0
+XSW.US,D,20210519,000000,150.54,153.269,150.51,153.119,160227.60082723,0
+XSW.US,D,20210520,000000,154.149,156.548,154.149,156.219,18582.780959262,0
+XSW.US,D,20210521,000000,157.518,158.288,156.328,156.348,19852.03920983,0
+XSW.US,D,20210524,000000,157.308,158.818,157.308,158.398,22364.550419781,0
+XSW.US,D,20210525,000000,159.248,159.478,157.708,157.708,10930.22392609,0
+XSW.US,D,20210526,000000,158.428,160.278,158.428,160.018,16264.309229699,0
+XSW.US,D,20210527,000000,160.188,161.078,158.708,160.708,22118.500357023,0
+XSW.US,D,20210528,000000,161.408,161.828,160.478,160.478,24954.077299781,0
+XSW.US,D,20210601,000000,161.548,161.878,159.418,160.538,36360.398095273,0
+XSW.US,D,20210602,000000,160.928,162.037,160.928,161.808,14005.849710563,0
+XSW.US,D,20210603,000000,160.068,160.478,158.728,159.678,14629.976699022,0
+XSW.US,D,20210604,000000,160.588,161.828,160.588,161.828,11141.266866097,0
+XSW.US,D,20210607,000000,161.848,163.247,161.448,163.157,28519.802802757,0
+XSW.US,D,20210608,000000,164.066,165.206,163.606,164.776,18530.770376891,0
+XSW.US,D,20210609,000000,165.346,165.766,164.286,164.376,16387.334261078,0
+XSW.US,D,20210610,000000,164.426,166.066,164.076,165.926,10794.196249118,0
+XSW.US,D,20210611,000000,166.066,167.795,166.066,167.795,16842.426856829,0
+XSW.US,D,20210614,000000,168.125,168.965,167.725,168.615,24386.96191123,0
+XSW.US,D,20210615,000000,168.645,168.645,165.876,166.426,918038.78944082,0
+XSW.US,D,20210616,000000,165.936,167.356,164.746,166.796,15206.093919138,0
+XSW.US,D,20210617,000000,166.396,169.715,166.396,169.015,19976.064444717,0
+XSW.US,D,20210618,000000,168.495,169.165,167.556,168.375,23196.719737726,0
+XSW.US,D,20210621,000000,168.375,169.555,167.665,169.095,22658.610250882,0
+XSW.US,D,20210622,000000,168.815,170.265,168.185,170.205,23662.814572056,0
+XSW.US,D,20210623,000000,170.695,171.295,170.035,170.665,65838.395857875,0
+XSW.US,D,20210624,000000,172.025,172.845,171.815,172.405,17580.577045102,0
+XSW.US,D,20210625,000000,172.985,173.105,171.695,172.645,13842.816538898,0
+XSW.US,D,20210628,000000,173.614,174.604,172.575,173.574,47129.589256712,0
+XSW.US,D,20210629,000000,174.084,174.384,173.285,173.764,12596.562968995,0
+XSW.US,D,20210630,000000,173.464,173.464,171.175,171.325,16628.383306299,0
+XSW.US,D,20210701,000000,171.585,172.095,170.265,171.575,19061.878439185,0
+XSW.US,D,20210702,000000,172.815,172.975,171.785,172.195,11906.422549064,0
+XSW.US,D,20210706,000000,172.815,173.654,171.355,173.165,14045.857850849,0
+XSW.US,D,20210707,000000,174.014,174.014,171.495,172.135,26925.478412366,0
+XSW.US,D,20210708,000000,168.875,170.945,167.206,170.015,11287.29657814,0
+XSW.US,D,20210709,000000,170.495,172.095,169.825,172.065,17649.591087095,0
+XSW.US,D,20210712,000000,172.615,172.655,170.195,170.835,35789.281892693,0
+XSW.US,D,20210713,000000,170.605,171.205,169.245,169.245,13832.814503827,0
+XSW.US,D,20210714,000000,170.675,170.675,167.026,167.116,10681.17325281,0
+XSW.US,D,20210715,000000,166.986,167.496,164.086,165.266,19331.933386115,0
+XSW.US,D,20210716,000000,166.496,166.876,164.766,164.956,24932.072822624,0
+XSW.US,D,20210719,000000,162.717,164.706,161.768,163.916,31015.310553085,0
+XSW.US,D,20210720,000000,164.686,169.125,164.216,167.785,827890.44734177,0
+XSW.US,D,20210721,000000,168.115,170.035,167.995,170.035,14451.94047475,0
+XSW.US,D,20210722,000000,170.545,170.895,169.675,170.285,19188.904284592,0
+XSW.US,D,20210723,000000,170.605,171.675,170.395,171.625,16779.414035878,0
+XSW.US,D,20210726,000000,172.125,172.335,171.485,172.175,14614.973646415,0
+XSW.US,D,20210727,000000,171.665,171.765,167.216,169.635,41627.469763903,0
+XSW.US,D,20210728,000000,170.465,172.435,170.405,171.925,37669.664486127,0
+XSW.US,D,20210729,000000,172.285,173.424,172.055,172.105,12465.536309559,0
+XSW.US,D,20210730,000000,171.025,172.455,170.975,171.245,29223.946071787,0
+XSW.US,D,20210802,000000,172.365,172.585,170.965,170.965,53787.944003781,0
+XSW.US,D,20210803,000000,171.185,171.185,169.445,170.885,15984.252247698,0
+XSW.US,D,20210804,000000,170.405,171.555,170.405,171.205,14499.950243093,0
+XSW.US,D,20210805,000000,171.525,173.604,171.485,173.285,40544.249365663,0
+XSW.US,D,20210806,000000,173.374,174.154,172.465,173.404,16441.345250463,0
+XSW.US,D,20210809,000000,173.424,174.044,173.265,173.414,52399.661535863,0
+XSW.US,D,20210810,000000,173.854,174.154,171.055,171.765,916356.4471418,0
+XSW.US,D,20210811,000000,172.765,172.765,170.255,171.925,44984.152733884,0
+XSW.US,D,20210812,000000,171.665,173.085,171.455,173.015,9946.0236750582,0
+XSW.US,D,20210813,000000,173.484,173.484,172.345,172.345,10249.085337723,0
+XSW.US,D,20210816,000000,171.595,171.595,169.275,170.575,9524.9379985498,0
+XSW.US,D,20210817,000000,169.395,169.445,167.685,168.825,30943.295900571,0
+XSW.US,D,20210818,000000,168.275,169.855,167.905,167.985,14926.036937138,0
+XSW.US,D,20210819,000000,166.886,168.245,166.886,167.406,16674.392667628,0
+XSW.US,D,20210820,000000,168.465,169.755,168.395,169.615,13627.772784862,0
+XSW.US,D,20210823,000000,170.375,172.895,170.375,172.695,29322.966218994,0
+XSW.US,D,20210824,000000,173.604,174.684,173.604,174.654,20709.213615455,0
+XSW.US,D,20210825,000000,175.214,175.484,174.934,175.244,23043.688601133,0
+XSW.US,D,20210826,000000,174.784,175.924,173.904,173.904,30177.140014097,0
+XSW.US,D,20210827,000000,174.464,178.414,174.464,177.964,21494.373368564,0
+XSW.US,D,20210830,000000,179.133,179.413,177.884,178.584,69927.227795087,0
+XSW.US,D,20210831,000000,178.324,178.534,177.454,178.234,14250.899569814,0
+XSW.US,D,20210901,000000,179.083,180.203,179.033,179.433,19690.006241673,0
+XSW.US,D,20210902,000000,180.063,180.813,179.743,180.303,38817.89811233,0
+XSW.US,D,20210903,000000,180.303,181.993,180.303,181.573,17753.612251839,0
+XSW.US,D,20210907,000000,181.923,181.923,179.543,179.713,54728.135300499,0
+XSW.US,D,20210908,000000,178.954,179.143,177.294,177.694,23027.685345019,0
+XSW.US,D,20210909,000000,177.544,179.243,177.544,177.894,10940.225961161,0
+XSW.US,D,20210910,000000,178.794,179.463,175.824,176.064,37136.556016818,0
+XSW.US,D,20210913,000000,176.754,176.754,173.624,175.744,14293.908320621,0
+XSW.US,D,20210914,000000,176.224,176.404,174.534,174.874,11848.410745649,0
+XSW.US,D,20210915,000000,174.884,176.824,174.564,176.664,21701.415494543,0
+XSW.US,D,20210916,000000,176.114,178.364,176.114,177.994,219043.56786143,0
+XSW.US,D,20210917,000000,177.804,178.344,176.604,176.944,15882.231489969,0
+XSW.US,D,20210920,000000,172.825,174.284,170.675,172.715,32221.555982703,0
+XSW.US,D,20210921,000000,173.564,173.694,172.465,172.735,8659.7619648687,0
+XSW.US,D,20210922,000000,173.175,175.724,173.175,175.344,11842.409524607,0
+XSW.US,D,20210923,000000,176.424,178.924,176.424,178.794,16040.263644098,0
+XSW.US,D,20210924,000000,177.584,178.934,176.944,178.934,19419.951294743,0
+XSW.US,D,20210927,000000,178.284,178.284,176.734,177.864,194962.66822338,0
+XSW.US,D,20210928,000000,175.694,175.694,171.875,171.875,14053.859478906,0
+XSW.US,D,20210929,000000,172.885,173.374,171.615,171.615,12813.607130045,0
+XSW.US,D,20210930,000000,172.275,173.175,171.345,171.565,22649.608419317,0
+XSW.US,D,20211001,000000,172.555,174.834,171.285,174.514,9879.0100400794,0
+XSW.US,D,20211004,000000,173.514,173.514,168.315,169.085,207901.30079183,0
+XSW.US,D,20211005,000000,169.765,172.415,169.765,171.275,18138.690602089,0
+XSW.US,D,20211006,000000,169.645,172.335,169.265,172.295,20562.183699904,0
+XSW.US,D,20211007,000000,173.634,176.274,173.634,174.804,26895.472307152,0
+XSW.US,D,20211008,000000,175.474,175.474,172.985,172.985,12230.488485379,0
+XSW.US,D,20211011,000000,172.975,174.024,171.515,171.515,20991.271004469,0
+XSW.US,D,20211012,000000,172.005,173.944,172.005,173.175,6444.3111965406,0
+XSW.US,D,20211013,000000,174.464,176.164,174.464,176.074,23376.756369013,0
+XSW.US,D,20211014,000000,178.054,179.503,178.054,179.043,49870.146866292,0
+XSW.US,D,20211015,000000,180.073,180.583,179.243,179.363,45304.21785617,0
+XSW.US,D,20211018,000000,178.994,180.463,178.274,180.293,24409.966591894,0
+XSW.US,D,20211019,000000,181.323,182.013,180.663,181.853,16722.402435971,0
+XSW.US,D,20211020,000000,182.393,182.533,181.393,181.993,11911.4235666,0
+XSW.US,D,20211021,000000,181.903,183.103,181.903,183.073,14990.049961594,0
+XSW.US,D,20211022,000000,183.073,183.073,181.313,182.253,14066.862124499,0
+XSW.US,D,20211025,000000,182.513,184.323,182.513,183.433,14005.849710563,0
+XSW.US,D,20211026,000000,184.263,184.303,181.933,182.063,10054.04565383,0
+XSW.US,D,20211027,000000,182.153,182.263,178.024,178.214,15211.094936674,0
+XSW.US,D,20211028,000000,179.133,180.323,179.133,180.213,11037.245701354,0
+XSW.US,D,20211029,000000,179.293,181.273,179.293,181.223,11562.352542606,0
+XSW.US,D,20211101,000000,181.403,182.973,181.403,182.973,51866.553066554,0
+XSW.US,D,20211102,000000,182.703,183.243,180.903,181.933,52547.691654921,0
+XSW.US,D,20211103,000000,181.173,182.803,180.193,182.543,17780.617746531,0
+XSW.US,D,20211104,000000,183.043,184.892,182.853,183.403,54280.044129297,0
+XSW.US,D,20211105,000000,184.782,185.002,182.533,183.223,12966.638266639,0
+XSW.US,D,20211108,000000,184.852,186.392,184.852,185.822,18259.715226454,0
+XSW.US,D,20211109,000000,186.592,186.742,184.732,186.742,34726.065564596,0
+XSW.US,D,20211110,000000,186.372,186.892,181.483,182.233,32428.598108683,0
+XSW.US,D,20211111,000000,183.533,184.113,182.773,182.793,17376.535529645,0
+XSW.US,D,20211112,000000,183.783,184.573,183.303,184.333,40317.203169542,0
+XSW.US,D,20211115,000000,185.082,185.082,181.733,182.203,19637.995659302,0
+XSW.US,D,20211116,000000,181.333,182.573,180.973,182.503,33513.818913935,0
+XSW.US,D,20211117,000000,182.043,182.043,179.173,179.343,19110.888411035,0
+XSW.US,D,20211118,000000,179.503,179.503,175.994,176.824,47690.703424221,0
+XSW.US,D,20211119,000000,176.984,177.814,175.674,175.864,8397.7086459965,0
+XSW.US,D,20211122,000000,176.594,176.594,170.575,170.975,26043.298919063,0
+XSW.US,D,20211123,000000,170.185,171.205,167.346,169.215,30349.175017326,0
+XSW.US,D,20211124,000000,167.905,170.705,167.046,170.695,14536.957772858,0
+XSW.US,D,20211126,000000,168.345,169.415,166.156,166.836,13047.654750717,0
+XSW.US,D,20211129,000000,169.095,169.285,166.836,168.675,13698.787233869,0
+XSW.US,D,20211130,000000,167.715,169.075,163.666,165.846,22679.614524531,0
+XSW.US,D,20211201,000000,168.585,168.585,159.928,160.138,54191.026017162,0
+XSW.US,D,20211202,000000,160.278,163.596,159.128,163.137,38064.744871449,0
+XSW.US,D,20211203,000000,162.217,162.217,156.318,158.918,63045.827665924,0
+XSW.US,D,20211206,000000,158.838,161.738,155.969,161.008,40655.271954957,0
+XSW.US,D,20211207,000000,164.466,167.865,164.466,166.846,18132.689381047,0
+XSW.US,D,20211208,000000,166.956,169.325,165.546,169.005,35035.128448304,0
+XSW.US,D,20211209,000000,167.855,167.855,164.416,164.756,11564.35294962,0
+XSW.US,D,20211210,000000,167.276,167.416,163.876,164.326,14380.926025743,0
+XSW.US,D,20211213,000000,163.966,165.056,161.828,163.247,11801.401180814,0
+XSW.US,D,20211214,000000,160.958,162.387,158.108,160.238,866148.2314901,0
+XSW.US,D,20211215,000000,160.058,163.586,158.568,163.456,12722.588610895,0
+XSW.US,D,20211216,000000,164.306,164.396,159.488,159.808,27596.614965661,0
+XSW.US,D,20211217,000000,158.658,162.697,157.328,162.147,11966.434759493,0
+XSW.US,D,20211220,000000,158.778,160.418,158.178,159.398,22569.592138745,0
+XSW.US,D,20211221,000000,161.108,165.116,160.915,165.116,14548.960214943,0
+XSW.US,D,20211222,000000,165.046,166.504,164.596,166.236,16846.427670858,0
+XSW.US,D,20211223,000000,166.546,167.809,165.27,167.436,18270.717465033,0
+XSW.US,D,20211227,000000,167.925,169.145,167.286,168.735,21997.475732659,0
+XSW.US,D,20211228,000000,168.355,169.17,166.195,166.696,31192.34657385,0
+XSW.US,D,20211229,000000,166.286,166.372,164.976,166.078,10316.098972703,0
+XSW.US,D,20211230,000000,165.876,169.295,165.876,167.365,11543.34867597,0
+XSW.US,D,20211231,000000,166.926,167.725,165.376,165.376,11483.336465541,0
+XSW.US,D,20220103,000000,166.406,166.406,163.347,166.196,31369.382594615,0
+XSW.US,D,20220104,000000,166.566,166.566,160.858,163.496,27267.54801181,0
+XSW.US,D,20220105,000000,162.237,162.797,156.059,156.279,33834.884239729,0
+XSW.US,D,20220106,000000,155.509,158.019,153.809,155.989,11727.386121284,0
+XSW.US,D,20220107,000000,156.239,157.468,154.309,154.919,54665.122479549,0
+XSW.US,D,20220110,000000,153.179,155.729,149.79,155.569,30744.255402649,0
+XSW.US,D,20220111,000000,155.529,159.378,154.819,159.188,36610.448972059,0
+XSW.US,D,20220112,000000,160.318,161.718,156.968,157.994,18376.739036791,0
+XSW.US,D,20220113,000000,158.058,158.419,152.589,153.029,22121.500967544,0
+XSW.US,D,20220114,000000,151.239,153.119,149.85,152.079,25756.240512513,0
+XSW.US,D,20220118,000000,150.05,151.164,148.37,148.37,12803.605094974,0
+XSW.US,D,20220119,000000,148.85,150.889,147.39,147.39,37121.552964211,0
+XSW.US,D,20220120,000000,148.61,152.193,146.67,146.82,79940.265105124,0
+XSW.US,D,20220121,000000,145.97,147.48,142.711,142.891,54041.995694597,0
+XSW.US,D,20220124,000000,139.391,145.8,136.041,145.78,47231.610014441,0
+XSW.US,D,20220125,000000,142.871,143.765,139.896,140.951,33095.733847949,0
+XSW.US,D,20220126,000000,144.021,145.2,138.492,139.371,19337.934607158,0
+XSW.US,D,20220127,000000,141.531,142.181,137.402,137.642,15088.069905294,0
+XSW.US,D,20220128,000000,138.132,142.861,136.694,142.731,24027.888852165,0
+XSW.US,D,20220131,000000,142.631,149.08,142.631,148.98,34936.108301097,0
+XSW.US,D,20220201,000000,150.04,150.699,147.015,150.58,45802.31920273,0
+XSW.US,D,20220202,000000,150.879,150.879,146.51,147.64,14037.856222791,0
+XSW.US,D,20220203,000000,144.781,145.81,142.278,142.541,23303.741512991,0
+XSW.US,D,20220204,000000,142.361,147.15,142.131,146.34,23507.783028449,0
+XSW.US,D,20220207,000000,146.31,148.692,146.16,146.46,12798.604077438,0
+XSW.US,D,20220208,000000,145.81,149.23,145.81,149.15,16928.444358444,0
+XSW.US,D,20220209,000000,151.129,152.953,150.506,152.909,15624.178985125,0
+XSW.US,D,20220210,000000,150.37,154.689,149.97,151.089,16558.3690608,0
+XSW.US,D,20220211,000000,151.909,152.074,146.44,146.92,20020.073399031,0
+XSW.US,D,20220214,000000,146.54,149.39,146.22,147.015,16148.285622869,0
+XSW.US,D,20220215,000000,149.51,151.36,148.97,151.209,18471.758369969,0
+XSW.US,D,20220216,000000,150.17,150.365,148.27,150.18,17956.65356379,0
+XSW.US,D,20220217,000000,148.49,148.49,143.711,143.971,28603.819897356,0
+XSW.US,D,20220218,000000,144.111,144.511,140.811,140.964,13098.665129582,0
+XSW.US,D,20220222,000000,139.551,141.551,138.872,139.123,18949.855646385,0
+XSW.US,D,20220223,000000,140.351,140.411,135.592,135.592,14212.891836542,0
+XSW.US,D,20220224,000000,130.743,142.022,130.743,141.741,33338.783300185,0
+XSW.US,D,20220225,000000,141.921,143.241,140.151,143.191,16968.452498729,0
+XSW.US,D,20220228,000000,142.021,145.41,142.021,144.311,18399.743717454,0
+XSW.US,D,20220301,000000,144.211,145.38,141.401,142.051,42467.640709905,0
+XSW.US,D,20220302,000000,142.591,145.06,140.901,144.481,53174.819253902,0
+XSW.US,D,20220303,000000,145.77,145.77,140.501,140.58,22957.671099519,0
+XSW.US,D,20220304,000000,139.481,140.777,136.292,137.112,18462.756538405,0
+XSW.US,D,20220307,000000,137.029,137.512,133.162,133.223,25895.268800006,0
+XSW.US,D,20220308,000000,133.143,136.392,131.663,133.433,46115.382900466,0
+XSW.US,D,20220309,000000,135.712,139.246,135.712,138.592,35458.214531827,0
+XSW.US,D,20220310,000000,136.832,137.792,135.669,137.645,17363.532884052,0
+XSW.US,D,20220311,000000,138.482,138.482,133.113,133.233,11039.246108368,0
+XSW.US,D,20220314,000000,132.853,133.722,128.983,129.27,20757.223383798,0
+XSW.US,D,20220315,000000,129.823,131.993,129.193,131.943,14807.012719787,0
+XSW.US,D,20220316,000000,133.722,138.252,133.722,138.102,17550.570939888,0
+XSW.US,D,20220317,000000,137.332,141.541,136.992,141.541,24896.065496367,0
+XSW.US,D,20220318,000000,140.971,145.22,140.971,145.214,10291.093885023,0
+XSW.US,D,20220321,000000,145.2,145.88,142.901,144.322,16420.340976813,0
+XSW.US,D,20220322,000000,144.96,148.478,144.92,147.7,13599.767086662,0
+XSW.US,D,20220323,000000,146.62,147.46,144.231,145.701,17971.656616396,0
+XSW.US,D,20220324,000000,146.57,147.16,144.071,147.16,11816.404233421,0
+XSW.US,D,20220325,000000,147.76,147.76,143.231,144.751,12019.445545371,0
+XSW.US,D,20220328,000000,144.591,146.72,143.421,146.56,7233.4717636787,0
+XSW.US,D,20220329,000000,148.35,152.589,148.35,152.269,43226.795171829,0
+XSW.US,D,20220330,000000,151.079,151.959,148.37,148.63,19081.882509328,0
+XSW.US,D,20220331,000000,148.45,149.31,147.14,147.32,15509.155581803,0
+XSW.US,D,20220401,000000,147.18,149.24,146.88,148.51,58836.971307853,0
+XSW.US,D,20220404,000000,149.14,151.939,149.14,151.689,14141.877387535,0
+XSW.US,D,20220405,000000,151.599,151.599,146.81,147.545,11573.354781185,0
+XSW.US,D,20220406,000000,145.39,145.39,142.021,143.461,27394.573857217,0
+XSW.US,D,20220407,000000,142.981,144.891,140.971,142.903,12386.520232494,0
+XSW.US,D,20220408,000000,142.071,142.891,140.615,140.615,19389.945189529,0
+XSW.US,D,20220411,000000,139.591,142.091,138.742,141.131,20352.140963403,0
+XSW.US,D,20220412,000000,143.031,145.23,140.662,140.961,19234.913645922,0
+XSW.US,D,20220413,000000,141.261,144.891,140.381,144.619,15080.068277238,0
+XSW.US,D,20220414,000000,143.711,144.041,141.591,141.591,11103.259132826,0
+XSW.US,D,20220418,000000,141.301,141.301,138.222,139.42,15097.07173686,0
+XSW.US,D,20220419,000000,139.232,143.911,139.202,143.431,7764.5798259731,0
+XSW.US,D,20220420,000000,144.391,144.391,140.891,140.951,9078.8472343628,0
+XSW.US,D,20220421,000000,142.571,143.921,136.482,136.999,12927.630329859,0
+XSW.US,D,20220422,000000,136.782,137.802,133.777,133.888,24497.984500523,0
+XSW.US,D,20220425,000000,132.973,136.995,132.973,136.892,34960.113185269,0
+XSW.US,D,20220426,000000,136.082,136.082,131.537,131.573,35255.173219876,0
+XSW.US,D,20220427,000000,131.413,133.852,130.543,130.843,23040.687990611,0
+XSW.US,D,20220428,000000,132.343,135.525,130.333,135.132,24832.052471909,0
+XSW.US,D,20220429,000000,134.112,136.602,130.435,130.435,18900.845674535,0
+XSW.US,D,20220502,000000,130.203,132.563,129.343,132.563,42317.610183833,0
+XSW.US,D,20220503,000000,132.563,133.123,130.313,130.953,49971.167420513,0
+XSW.US,D,20220504,000000,130.473,134.782,127.045,134.592,29066.914121165,0
+XSW.US,D,20220505,000000,132.063,132.333,125.935,126.955,27210.536411903,0
+XSW.US,D,20220506,000000,125.895,125.895,121.186,122.685,56245.444020839,0
+XSW.US,D,20220509,000000,120.186,120.689,114.807,115.207,50071.187771228,0
+XSW.US,D,20220510,000000,117.936,118.306,111.368,114.024,61378.488419511,0
+XSW.US,D,20220511,000000,112.777,115.207,109.469,109.618,47624.689992749,0
+XSW.US,D,20220512,000000,108.288,113.917,107.558,112.087,80806.441342312,0
+XSW.US,D,20220513,000000,114.357,119.303,114.357,118.596,35363.195198648,0
+XSW.US,D,20220516,000000,117.796,118.801,115.467,115.637,27161.526440052,0
+XSW.US,D,20220517,000000,117.836,119.076,115.466,118.252,38959.927010345,0
+XSW.US,D,20220518,000000,116.586,117.766,113.755,114.397,17993.661093554,0
+XSW.US,D,20220519,000000,113.757,118.596,113.757,117.08,37536.637419676,0
+XSW.US,D,20220520,000000,118.786,119.246,114.888,117.686,38626.859242465,0
+XSW.US,D,20220523,000000,118.716,118.716,115.667,118.316,38699.874098487,0
+XSW.US,D,20220524,000000,116.926,116.926,112.827,113.717,25597.208154876,0
+XSW.US,D,20220525,000000,113.437,117.626,113.437,116.916,29086.918191308,0
+XSW.US,D,20220526,000000,116.736,120.775,116.736,119.887,13238.693620582,0
+XSW.US,D,20220527,000000,120.796,124.305,120.796,124.305,38806.895873751,0
+XSW.US,D,20220531,000000,124.135,124.145,121.356,122.026,25548.198183026,0
+XSW.US,D,20220601,000000,122.795,123.975,120.076,121.276,28744.848591864,0
+XSW.US,D,20220602,000000,120.976,126.677,120.976,126.365,26356.3626168,0
+XSW.US,D,20220603,000000,124.685,125.565,123.115,123.675,25723.233796776,0
+XSW.US,D,20220606,000000,125.145,125.545,123.055,123.395,26139.31845575,0
+XSW.US,D,20220607,000000,122.166,125.145,122.036,125.075,21348.343656521,0
+XSW.US,D,20220608,000000,124.595,125.725,124.245,124.305,14423.93477655,0
+XSW.US,D,20220609,000000,123.495,123.685,120.016,120.046,23112.702643126,0
+XSW.US,D,20220610,000000,117.456,117.626,114.607,115.177,32584.629855797,0
+XSW.US,D,20220613,000000,111.377,112.137,107.876,108.228,56466.488995918,0
+XSW.US,D,20220614,000000,108.788,109.478,107.075,107.958,62747.767020794,0
+XSW.US,D,20220615,000000,109.108,111.217,108.958,111.007,31229.354103615,0
+XSW.US,D,20220616,000000,108.358,108.418,104.699,105.478,42633.674492091,0
+XSW.US,D,20220617,000000,105.778,109.543,105.778,108.918,43898.931928631,0
+XSW.US,D,20220621,000000,110.581,113.27,110.551,110.95,9498.6711244098,0
+XSW.US,D,20220622,000000,109.731,112.74,109.611,111.41,28349.987682573,0
+XSW.US,D,20220623,000000,112.18,115.86,111.56,115.58,19429.418265008,0
+XSW.US,D,20220624,000000,116.829,120.299,116.719,120.299,38125.707548845,0
+XSW.US,D,20220627,000000,120.639,120.639,117.039,118.089,51349.033960956,0
+XSW.US,D,20220628,000000,118.789,119.279,113.81,113.88,47021.272567324,0
+XSW.US,D,20220629,000000,113.64,113.73,111.87,113.05,51411.044870687,0
+XSW.US,D,20220630,000000,111.18,112.32,108.534,110.95,44174.771775488,0
+XSW.US,D,20220701,000000,111.61,113.13,110.221,112.86,54169.530177744,0
+XSW.US,D,20220705,000000,111.13,116.759,110.531,116.759,60063.56713006,0
+XSW.US,D,20220706,000000,117.029,118.109,115.27,115.89,75758.328347733,0
+XSW.US,D,20220707,000000,116.849,119.669,116.849,119.539,32361.69347177,0
+XSW.US,D,20220708,000000,118.389,120.719,117.059,119.449,36720.460320268,0
+XSW.US,D,20220711,000000,118.469,118.469,115.23,115.81,37290.560619406,0
+XSW.US,D,20220712,000000,116.44,117.569,111.95,112.77,77535.641034695,0
+XSW.US,D,20220713,000000,110.201,112.35,109.341,111.69,49293.672356169,0
+XSW.US,D,20220714,000000,110.211,110.391,108.141,109.919,18799.307408066,0
+XSW.US,D,20220715,000000,111.37,112.731,110.371,112.71,24422.296674301,0
+XSW.US,D,20220718,000000,113.94,115.78,112.4,112.71,27242.792891089,0
+XSW.US,D,20220719,000000,114.04,116.599,113.69,116.519,20691.640330819,0
+XSW.US,D,20220720,000000,117.429,121.388,117.429,120.969,28098.94351576,0
+XSW.US,D,20220721,000000,120.889,122.878,120.099,122.858,30072.290691548,0
+XSW.US,D,20220722,000000,122.598,123.418,118.909,119.439,23400.116839706,0
+XSW.US,D,20220725,000000,119.679,119.679,117.139,117.809,21848.843920473,0
+XSW.US,D,20220726,000000,117.059,117.059,113.65,114.02,15389.707548836,0
+XSW.US,D,20220727,000000,115.42,119.039,115.23,118.449,29734.231215919,0
+XSW.US,D,20220728,000000,118.479,119.849,116.5,119.849,11542.030617636,0
+XSW.US,D,20220729,000000,120.119,120.762,118.529,120.639,14615.571353164,0
+XSW.US,D,20220801,000000,119.649,122.198,118.419,121.189,15004.639802927,0
+XSW.US,D,20220802,000000,120.429,123.21,120.229,122.773,18647.28066163,0
+XSW.US,D,20220803,000000,124.058,128.027,124.058,127.838,60532.649656895,0
+XSW.US,D,20220804,000000,127.738,127.738,126.133,127.338,22167.900052798,0
+XSW.US,D,20220805,000000,125.238,128.167,124.873,127.708,15532.732711602,0
+XSW.US,D,20220808,000000,128.757,131.217,128.757,129.067,52237.190216455,0
+XSW.US,D,20220809,000000,127.758,127.937,125.093,125.658,20098.535984523,0
+XSW.US,D,20220810,000000,129.827,131.187,129.327,130.997,56679.971845878,0
+XSW.US,D,20220811,000000,132.547,133.586,129.367,129.527,19173.373218378,0
+XSW.US,D,20220812,000000,130.017,131.545,129.117,131.377,17142.015836713,0
+XSW.US,D,20220815,000000,130.517,131.857,130.472,131.617,12288.161886332,0
+XSW.US,D,20220816,000000,130.717,131.497,129.064,131.237,17523.082878768,0
+XSW.US,D,20220817,000000,129.577,129.757,127.478,127.897,64425.334506448,0
+XSW.US,D,20220818,000000,127.008,128.647,126.998,128.207,16407.886679577,0
+XSW.US,D,20220819,000000,126.578,126.838,123.768,124.258,6665.1726200976,0
+XSW.US,D,20220822,000000,122.029,122.518,120.879,121.379,12639.223649486,0
+XSW.US,D,20220823,000000,121.419,123.243,120.896,120.896,13431.363012499,0
+XSW.US,D,20220824,000000,121.469,123.248,120.749,122.109,11253.979940177,0
+XSW.US,D,20220825,000000,122.818,124.068,122.528,123.998,14724.590533175,0
+XSW.US,D,20220826,000000,123.928,124.198,119.589,119.619,12855.26165758,0
+XSW.US,D,20220829,000000,117.919,119.849,117.919,118.379,24219.260953731,0
+XSW.US,D,20220830,000000,119.459,119.989,117.076,118.159,13629.397853252,0
+XSW.US,D,20220831,000000,119.129,120.169,117.427,117.608,13958.45574521,0
+XSW.US,D,20220901,000000,116.27,116.375,112.5,114.87,25154.42547951,0
+XSW.US,D,20220902,000000,116.24,116.619,113.55,113.93,18242.209396453,0
+XSW.US,D,20220906,000000,113.81,114.7,113.15,113.55,16645.928558866,0
+XSW.US,D,20220907,000000,113.52,116.005,113.13,115.88,12275.159598808,0
+XSW.US,D,20220908,000000,114.99,117.51,114.2,117.459,16682.935069512,0
+XSW.US,D,20220909,000000,118.669,121.299,118.669,121.139,9546.679570653,0
+XSW.US,D,20220912,000000,121.929,123.258,121.669,123.168,11701.058595817,0
+XSW.US,D,20220913,000000,118.729,119.619,117.444,117.669,13732.415977482,0
+XSW.US,D,20220914,000000,117.749,117.999,116.48,117.859,30644.391342613,0
+XSW.US,D,20220915,000000,116.759,119.049,116.085,116.609,12769.246524728,0
+XSW.US,D,20220916,000000,114.58,114.63,112.79,113.66,18472.249868035,0
+XSW.US,D,20220919,000000,112.24,114.065,112.11,114.065,20213,0
+XSW.US,D,20220920,000000,113.34,113.34,111.68,112.0262,9016,0
+XSW.US,D,20220921,000000,112.59,114.4659,111.14,111.14,14435,0
+XSW.US,D,20220922,000000,110.6,110.93,107.88,108.14,15693,0
+XSW.US,D,20220923,000000,106.68,107.5,105.33,106.34,19653,0
+XSW.US,D,20220926,000000,106.16,108.3799,105.41,105.46,22843,0
+XSW.US,D,20220927,000000,106.9,108.33,105.48,106.37,21137,0
+XSW.US,D,20220928,000000,107.04,110.54,106.74,110.1,47922,0
+XSW.US,D,20220929,000000,108.41,108.55,107.0079,108.07,18725,0
+XSW.US,D,20220930,000000,108.03,110.28,106.94,107.08,13769,0
+XSW.US,D,20221003,000000,108.03,109.9799,107.16,109.4211,15540,0
+XSW.US,D,20221004,000000,111.59,114.82,111.59,114.56,27386,0
+XSW.US,D,20221005,000000,112.96,114.72,112.05,114.6167,19978,0
+XSW.US,D,20221006,000000,114.21,115.85,114.1101,114.4,35770,0
+XSW.US,D,20221007,000000,112.46,112.46,109.4269,109.923,11069,0
+XSW.US,D,20221010,000000,109.72,109.72,105.6,106.6223,16799,0
+XSW.US,D,20221011,000000,106.08,106.51,103.5,105.39,15848,0
+XSW.US,D,20221012,000000,105.71,105.72,103.77,104.98,26853,0
+XSW.US,D,20221013,000000,101.87,106.7781,100.83,106.21,20871,0
+XSW.US,D,20221014,000000,107.35,107.98,103.4,103.47,17268,0
+XSW.US,D,20221017,000000,105.8,108.11,105.8,107.63,15259,0
+XSW.US,D,20221018,000000,110.73,111.25,108.9023,109.59,23450,0
+XSW.US,D,20221019,000000,108.5,108.9396,106.5106,107.23,15581,0
+XSW.US,D,20221020,000000,107.34,110.1,107.3,107.8432,17478,0
+XSW.US,D,20221021,000000,107.51,109.1513,105.63,109.1513,15240,0
+XSW.US,D,20221024,000000,109.63,109.63,106.93,109.334,15675,0
+XSW.US,D,20221025,000000,109.83,113.53,109.78,113.4729,19814,0
+XSW.US,D,20221026,000000,112.61,115.33,112.15,112.6,27423,0
+XSW.US,D,20221027,000000,113.14,114.74,112.93,113.32,23764,0
+XSW.US,D,20221028,000000,113.23,115.14,112.88,115.14,13472,0
+XSW.US,D,20221031,000000,114.42,115.14,113.94,114.845,10017,0
+XSW.US,D,20221101,000000,116.52,116.74,113.73,113.89,16373,0
+XSW.US,D,20221102,000000,112.38,112.82,108.6469,108.6469,9999,0
+XSW.US,D,20221103,000000,107.28,108.36,105.79,105.92,14573,0
+XSW.US,D,20221104,000000,107.22,107.22,103.39,104.66,28789,0
+XSW.US,D,20221107,000000,105.16,105.29,103.16,104.8125,21939,0
+XSW.US,D,20221108,000000,105.2,107.2,104.17,105.68,15201,0
+XSW.US,D,20221109,000000,104.73,104.73,101.8896,102,66624,0
+XSW.US,D,20221110,000000,107.99,111.31,107.99,111.13,17973,0
+XSW.US,D,20221111,000000,111.41,115.009,111.26,114.62,19035,0
+XSW.US,D,20221114,000000,114.1,114.3922,112.07,113.25,18444,0
+XSW.US,D,20221115,000000,116.11,116.876,114.9126,115.82,17951,0
+XSW.US,D,20221116,000000,115.18,115.18,111.9732,112.33,11704,0
+XSW.US,D,20221117,000000,110.18,110.78,109.28,109.78,14110,0
+XSW.US,D,20221118,000000,111.32,111.32,108.6786,108.9022,13510,0
+XSW.US,D,20221121,000000,108.21,108.42,107.07,107.41,15074,0
+XSW.US,D,20221122,000000,107.8,108.48,106.4063,108.48,7186,0
+XSW.US,D,20221123,000000,108.32,110.81,108.32,110.7298,10458,0
+XSW.US,D,20221125,000000,109.82,110.765,109.7887,110.5181,2971,0
+XSW.US,D,20221128,000000,109.72,110.41,108.3301,108.5534,6413,0
+XSW.US,D,20221129,000000,108.7,109.19,107.925,108.3048,8949,0
+XSW.US,D,20221130,000000,108.18,112.53,108,112.53,18823,0
+XSW.US,D,20221201,000000,113.01,115.2134,112.91,114.8713,22418,0
+XSW.US,D,20221202,000000,112.57,114.3499,112.57,114.3499,5118,0
+XSW.US,D,20221205,000000,113.08,113.35,109.89,110.2,25497,0
+XSW.US,D,20221206,000000,110.64,110.64,107.405,108.06,15232,0
+XSW.US,D,20221207,000000,107.59,108.46,107.03,107.75,10949,0
+XSW.US,D,20221208,000000,108.29,110.8,107.78,110.19,15898,0
+XSW.US,D,20221209,000000,109.73,110.76,109.73,109.89,6745,0
+XSW.US,D,20221212,000000,109.86,112.39,109.86,112.38,24557,0
+XSW.US,D,20221213,000000,117.27,117.27,112.78,113.7407,32267,0
+XSW.US,D,20221214,000000,113.4,114.98,112.47,113.66,61204,0
+XSW.US,D,20221215,000000,111.3,111.31,109.7263,110.27,9933,0
+XSW.US,D,20221216,000000,109.22,110.0806,109.03,109.7283,4242,0
+XSW.US,D,20221219,000000,109.36,109.36,106.875,107.06,8269,0
+XSW.US,D,20221220,000000,106.09,108.1253,106.09,107.695,6635,0
+XSW.US,D,20221221,000000,108.16,109.76,107.8,108.97,30557,0
+XSW.US,D,20221222,000000,108.11,108.11,105.225,107.1,9876,0
+XSW.US,D,20221223,000000,106.635,106.635,105.5647,106.5478,14340,0
+XSW.US,D,20221227,000000,106.06,106.09,104.64,105.3,21909,0
+XSW.US,D,20221228,000000,105.35,105.9441,104.295,104.54,9098,0
+XSW.US,D,20221229,000000,105.33,108.6,105.24,108.54,19164,0
+XSW.US,D,20221230,000000,107.21,108.7337,107.21,108.72,22890,0
+XSW.US,D,20230103,000000,110.17,110.92,108.0919,108.7045,9997,0
+XSW.US,D,20230104,000000,109.76,110.8,108.9,110.27,7612,0
+XSW.US,D,20230105,000000,109.2,109.2,106.5209,106.5209,7585,0
+XSW.US,D,20230106,000000,107.31,107.91,105.2181,107.74,9701,0
+XSW.US,D,20230109,000000,109.06,111.7124,109.06,110.3799,6074,0
+XSW.US,D,20230110,000000,109.46,111.0973,109.17,111.0973,15371,0
+XSW.US,D,20230111,000000,111.98,112.98,111.6975,112.98,13153,0
+XSW.US,D,20230112,000000,113.19,114.51,111.71,114.51,15859,0
+XSW.US,D,20230113,000000,112.83,115.13,112.83,114.9763,11636,0
+XSW.US,D,20230117,000000,115.33,116.33,114.34,116.3,14277,0
+XSW.US,D,20230118,000000,117.06,118.42,114.2629,114.3991,12404,0
+XSW.US,D,20230119,000000,113.15,113.98,112.61,113.2082,10744,0
+XSW.US,D,20230120,000000,113.64,116.4054,113.64,116.3752,3501,0
+XSW.US,D,20230123,000000,116.93,119.65,116.8,119.5811,14456,0
+XSW.US,D,20230124,000000,118.94,120.08,118.19,118.4572,7402,0
+XSW.US,D,20230125,000000,116.16,118.57,114.65,118.38,9370,0
+XSW.US,D,20230126,000000,119.84,120.65,119.48,120.4944,8866,0
+XSW.US,D,20230127,000000,119.998,122.47,119.998,121.8668,7213,0
+XSW.US,D,20230130,000000,120.32,121.08,119.56,119.5627,13252,0
+XSW.US,D,20230131,000000,119.82,121.917,119.82,121.76,18138,0
+XSW.US,D,20230201,000000,122.3279,126.2236,121.92,126.11,9645,0
+XSW.US,D,20230202,000000,129.49,131.79,128.944,130.5938,16310,0
+XSW.US,D,20230203,000000,128.35,130,127.3091,127.58,16337,0
+XSW.US,D,20230206,000000,126.29,127.1198,124.72,125.03,11345,0
+XSW.US,D,20230207,000000,125.04,127.202,124.1168,127.17,29033,0
+XSW.US,D,20230208,000000,127.47,127.47,125.86,126.11,31130,0
+XSW.US,D,20230209,000000,127.74,127.76,123.991,124.3381,6008,0
+XSW.US,D,20230210,000000,123.5824,123.5824,122.06,122.8809,10089,0
+XSW.US,D,20230213,000000,123.56,124.87,123.56,124.1762,4030,0
+XSW.US,D,20230214,000000,123.47,126.1598,123.47,125.9186,5587,0
+XSW.US,D,20230215,000000,125.34,128.5107,125.34,128.4935,7577,0
+XSW.US,D,20230216,000000,126.2,126.82,124.91,125.0248,7465,0
+XSW.US,D,20230217,000000,122.91,123.8605,122.845,123.8605,4621,0
+XSW.US,D,20230221,000000,121.57,121.8947,120.79,120.9,7928,0
+XSW.US,D,20230222,000000,121.28,122.35,120.8699,121.92,7908,0
+XSW.US,D,20230223,000000,122.64,122.6755,120.6056,122.3992,2703,0
+XSW.US,D,20230224,000000,120.1,120.5099,119.82,120.4274,6412,0
+XSW.US,D,20230227,000000,121.62,121.62,120.2,120.2154,4217,0
+XSW.US,D,20230228,000000,120.54,121.035,120.21,120.35,5466,0
+XSW.US,D,20230301,000000,119.29,120.33,118.73,119.1222,14550,0
+XSW.US,D,20230302,000000,118.91,121.53,118.41,121.53,92898,0
+XSW.US,D,20230303,000000,122.57,123.79,122.35,123.58,18417,0
+XSW.US,D,20230306,000000,124.06,124.604,122.5792,122.73,10703,0
+XSW.US,D,20230307,000000,122.99,122.99,120.87,120.9515,6382,0
+XSW.US,D,20230308,000000,121.07,121.66,120.66,121.12,11754,0
+XSW.US,D,20230309,000000,120.99,122.09,117.6291,117.69,8307,0
+XSW.US,D,20230310,000000,116.21,116.3,112.49,113.27,10788,0
+XSW.US,D,20230313,000000,111.97,114.37,111,112.8,13207,0
+XSW.US,D,20230314,000000,115.13,115.8199,114.42,115.05,7573,0
+XSW.US,D,20230315,000000,114.43,114.67,113.18,114.52,5946,0
+XSW.US,D,20230316,000000,114.45,116.7196,113.6437,116.659,17489,0
+XSW.US,D,20230317,000000,116.55,117.03,114.97,115.48,23303,0
+XSW.US,D,20230320,000000,115.62,115.62,114.1,115.04,24237,0
+XSW.US,D,20230321,000000,115.75,118.14,115.75,118.03,6005,0
+XSW.US,D,20230322,000000,118.14,118.16,114.14,114.22,17294,0
+XSW.US,D,20230323,000000,114.98,117.89,114.98,116.08,10756,0
+XSW.US,D,20230324,000000,116.02,116.02,114.72,115.89,18547,0
+XSW.US,D,20230327,000000,116.31,116.8269,115.8145,116.41,6625,0
+XSW.US,D,20230328,000000,116.0915,116.0915,115.245,115.82,21548,0
+XSW.US,D,20230329,000000,117.208,118.2109,116.8161,118.2109,8910,0
+XSW.US,D,20230330,000000,119.61,119.69,118.55,118.9687,7608,0
+XSW.US,D,20230331,000000,120.6868,123.07,120.6868,123.07,13561,0
+XSW.US,D,20230403,000000,122.13,122.3,120.92,122.12,23409,0
+XSW.US,D,20230404,000000,122.43,122.43,121.32,121.32,64022,0
+XSW.US,D,20230405,000000,120.5268,120.5327,117.67,118.5941,9029,0
+XSW.US,D,20230406,000000,117.77,119.4,116.97,119.4,10067,0
+XSW.US,D,20230410,000000,118.4,120.5449,118.355,120.5449,20348,0
+XSW.US,D,20230411,000000,120.47,121.48,120,120.91,3968,0
+XSW.US,D,20230412,000000,122.08,122.775,120.02,120.04,8081,0
+XSW.US,D,20230413,000000,122.08,123.099,122.08,122.6379,10075,0
+XSW.US,D,20230414,000000,122.11,123.25,120.77,122.35,12002,0
+XSW.US,D,20230417,000000,121.82,122.97,121.82,122.8674,8467,0
+XSW.US,D,20230418,000000,123.77,123.77,122.63,123.09,7785,0
+XSW.US,D,20230419,000000,122.14,122.4171,121.45,122.0261,12226,0
+XSW.US,D,20230420,000000,121.13,121.83,120.225,120.6138,4613,0
+XSW.US,D,20230421,000000,120.46,120.98,120.46,120.8383,3460,0
+XSW.US,D,20230424,000000,120.49,120.75,118.39,119.0185,8648,0
+XSW.US,D,20230425,000000,118.05,118.05,114.96,114.96,9957,0
+XSW.US,D,20230426,000000,116.05,117.395,115.35,115.56,26730,0
+XSW.US,D,20230427,000000,116.81,119.23,115.51,117.01,6217,0
+XSW.US,D,20230428,000000,116.56,117.04,115.01,116.5,12014,0
+XSW.US,D,20230501,000000,116.22,116.8356,115.6495,116.23,4854,0
+XSW.US,D,20230502,000000,115.7,115.7,113.38,113.61,7886,0
+XSW.US,D,20230503,000000,113.48,114.59,113.0561,113.0561,8389,0
+XSW.US,D,20230504,000000,113.52,113.66,112.54,112.81,22440,0
+XSW.US,D,20230505,000000,114.12,114.487,114.12,114.487,9686,0
+XSW.US,D,20230508,000000,114.28,114.93,114.02,114.79,9333,0
+XSW.US,D,20230509,000000,115.4573,115.8926,115.36,115.4959,2434,0
+XSW.US,D,20230510,000000,116.32,118.0884,116.32,117.8418,9895,0
+XSW.US,D,20230511,000000,116.7287,116.7796,116.72,116.7796,3518,0
+XSW.US,D,20230512,000000,116.95,116.95,115.1578,115.966,5429,0
+XSW.US,D,20230515,000000,116.33,118.47,116.33,118.365,7638,0
+XSW.US,D,20230516,000000,117.62,117.67,117.11,117.11,4682,0
+XSW.US,D,20230517,000000,117.45,120.1,117.22,119.72,7014,0
+XSW.US,D,20230518,000000,120.72,122.21,120.72,122.1977,12327,0
+XSW.US,D,20230519,000000,122.33,122.33,121.6901,121.875,2718,0
+XSW.US,D,20230522,000000,121.68,124.85,121.68,124.2832,8957,0
+XSW.US,D,20230523,000000,124,125.235,122.9457,122.9457,5357,0
+XSW.US,D,20230524,000000,122.01,122.564,121.432,122.564,5406,0
+XSW.US,D,20230525,000000,121.9704,122.21,121.5709,121.9061,6857,0
+XSW.US,D,20230526,000000,123.225,125.58,123.22,124.407,5845,0
+XSW.US,D,20230530,000000,126.1,127.26,125.3,126.02,26979,0
+XSW.US,D,20230531,000000,125,127.94,125,127.81,8822,0
+XSW.US,D,20230601,000000,125.8923,127.81,125.8923,127.0528,23988,0
+XSW.US,D,20230602,000000,128.52,128.52,127.73,128.4611,6411,0
+XSW.US,D,20230605,000000,127.59,128.43,126.29,128.1943,12765,0
+XSW.US,D,20230606,000000,128.04,130.99,127.6836,130.51,379165,0
+XSW.US,D,20230607,000000,131,131.93,128,128.27,12688,0
+XSW.US,D,20230608,000000,127.61,128.9187,127.61,128.3685,10906,0
+XSW.US,D,20230609,000000,129.32,130.35,128.0375,128.76,19055,0
+XSW.US,D,20230612,000000,129.04,131.54,128.841,131.14,26077,0
+XSW.US,D,20230613,000000,132.31,132.97,131.68,132.96,22417,0
+XSW.US,D,20230614,000000,133.09,133.3984,130.97,132.35,22485,0
+XSW.US,D,20230615,000000,131.78,134.23,130.85,133.9202,16422,0
+XSW.US,D,20230616,000000,134.7,134.7,132.5971,133.25,31765,0
+XSW.US,D,20230620,000000,132.62,132.62,130.8,132.24,25652,0
+XSW.US,D,20230621,000000,132.16,132.16,129.22,129.85,11961,0
+XSW.US,D,20230622,000000,129.34,130.24,128.65,129.895,15283,0
+XSW.US,D,20230623,000000,128,128.77,127.91,128.34,17195,0
+XSW.US,D,20230626,000000,128.26,129.25,127.1,127.1,7941,0
+XSW.US,D,20230627,000000,127.95,130.5626,127.91,130.06,9898,0
+XSW.US,D,20230628,000000,129.98,131.83,129.68,131.2949,12333,0
+XSW.US,D,20230629,000000,132.45,132.45,131.4101,132.0234,32885,0
+XSW.US,D,20230630,000000,133.42,133.99,133.244,133.3492,8143,0
+XSW.US,D,20230703,000000,133.02,133.72,132.9112,133.7156,7236,0
+XSW.US,D,20230705,000000,133.01,133.08,132.2005,133.07,18749,0
+XSW.US,D,20230706,000000,131.59,131.59,129.3,130.8276,5905,0
+XSW.US,D,20230707,000000,130.66,133.1083,130.66,131.73,5209,0
+XSW.US,D,20230710,000000,132.0832,134.8,131.51,134.8,8972,0
+XSW.US,D,20230711,000000,135.73,137.46,135.18,137.32,21026,0
+XSW.US,D,20230712,000000,139.6,139.6,137.34,138.49,17216,0
+XSW.US,D,20230713,000000,139.44,141.78,139.44,141.5231,9415,0
+XSW.US,D,20230714,000000,141.59,141.8241,139,139.23,12032,0
+XSW.US,D,20230717,000000,139.09,141.92,139.09,141.3648,15567,0
+XSW.US,D,20230718,000000,141.43,142.395,140.78,142.2019,7540,0
+XSW.US,D,20230719,000000,143.13,143.89,141.6976,142.595,14421,0
+XSW.US,D,20230720,000000,141.94,141.94,138.36,138.71,12075,0
+XSW.US,D,20230721,000000,139.6,139.95,138.0691,138.285,6156,0
+XSW.US,D,20230724,000000,138.58,138.58,136.95,137.74,24039,0
+XSW.US,D,20230725,000000,137.73,139.56,137.73,138.8146,8630,0
+XSW.US,D,20230726,000000,139.28,139.84,138.5181,139.51,13659,0
+XSW.US,D,20230727,000000,140.87,140.87,136.76,137.31,6646,0
+XSW.US,D,20230728,000000,138.06,140.0688,138.06,139.4,10260,0
+XSW.US,D,20230731,000000,139.91,142.3,139.91,142.2133,12469,0
+XSW.US,D,20230801,000000,141.52,142.16,140.0281,142.015,11403,0
+XSW.US,D,20230802,000000,140.03,140.03,136.45,137.16,7052,0
+XSW.US,D,20230803,000000,136.48,137.015,136.0111,137.0149,4757,0
+XSW.US,D,20230804,000000,137.5,137.85,135.6885,135.7662,25180,0
+XSW.US,D,20230807,000000,135.12,135.9016,134.483,135.7964,17022,0
+XSW.US,D,20230808,000000,132.3901,132.71,131.33,132.6616,20810,0
+XSW.US,D,20230809,000000,132.59,132.59,129.86,130.16,11408,0
+XSW.US,D,20230810,000000,132.06,132.52,130.7,130.9,8538,0
+XSW.US,D,20230811,000000,130.13,131.985,130.13,131.5987,11131,0
+XSW.US,D,20230814,000000,131.2,132.6771,130.4242,132.5708,5503,0
+XSW.US,D,20230815,000000,132.1,132.6275,131.49,131.49,3805,0
+XSW.US,D,20230816,000000,130.99,131.3848,129.99,130,9737,0
+XSW.US,D,20230817,000000,130.15,130.15,127.41,127.5311,36148,0
+XSW.US,D,20230818,000000,126.08,128.57,125.57,128.1,15459,0
+XSW.US,D,20230821,000000,128.81,129.19,127.92,128.57,18444,0
+XSW.US,D,20230822,000000,129.5,129.52,128.52,129.05,15651,0
+XSW.US,D,20230823,000000,129.62,131.51,129.19,131.0771,8136,0
+XSW.US,D,20230824,000000,132.1,132.1,128.35,128.49,8134,0
+XSW.US,D,20230825,000000,128.1,130.1,127.51,129.63,8740,0
+XSW.US,D,20230828,000000,130.15,131.035,130.15,130.52,7102,0
+XSW.US,D,20230829,000000,130.78,133.2899,130.78,133.02,14828,0
+XSW.US,D,20230830,000000,132.99,134.45,132.51,134.41,11396,0
+XSW.US,D,20230831,000000,134.48,135.82,134.4016,134.66,14370,0
+XSW.US,D,20230901,000000,135.52,136.3,135.16,135.5,14389,0
+XSW.US,D,20230905,000000,134.24,135.1254,133.8212,135.0002,31220,0
+XSW.US,D,20230906,000000,134.48,135.4205,134.0444,134.8372,7421,0
+XSW.US,D,20230907,000000,133.24,133.885,132.24,133.6802,11364,0
+XSW.US,D,20230908,000000,133.88,133.95,133.12,133.2183,2204,0
+XSW.US,D,20230911,000000,134.03,134.18,133.485,133.5613,10651,0
+XSW.US,D,20230912,000000,132.55,133.72,131.87,131.8921,16652,0
+XSW.US,D,20230913,000000,130.5,131.31,130.5,130.8,13106,0
+XSW.US,D,20230914,000000,131.26,131.9885,131.26,131.4748,5149,0
+XSW.US,D,20230915,000000,131.17,131.17,129.4478,130.1463,6241,0
+XSW.US,D,20230918,000000,129.5,130.6434,129.5,130.02,10785,0
+XSW.US,D,20230919,000000,128.4981,129.3401,128.32,129.11,7380,0
+XSW.US,D,20230920,000000,129.82,130.36,128.36,128.36,9721,0
+XSW.US,D,20230921,000000,127.54,127.54,126.1896,126.1896,5893,0
+XSW.US,D,20230922,000000,126.68,127.245,126.3193,126.3193,7309,0
+XSW.US,D,20230925,000000,125.54,126.59,125.36,126.3154,22756,0
+XSW.US,D,20230926,000000,125.95,125.95,123.72,123.81,11451,0
+XSW.US,D,20230927,000000,124.63,125.68,122.3436,125.02,13252,0
+XSW.US,D,20230928,000000,124.75,127.21,124.7475,126.1536,5980,0
+XSW.US,D,20230929,000000,127.62,128.0843,126.7395,126.8812,5493,0
+XSW.US,D,20231002,000000,126.92,127.57,126.3215,126.5291,13291,0
+XSW.US,D,20231003,000000,125.59,125.59,122.7932,123.0717,6853,0
+XSW.US,D,20231004,000000,123.41,124.61,122.88,124.3445,46282,0
+XSW.US,D,20231005,000000,124.3,124.3,122.81,123.9846,7280,0
+XSW.US,D,20231006,000000,122.81,127.102,122.81,126.912,5343,0
+XSW.US,D,20231009,000000,125.83,127.6,125.83,127.42,10324,0
+XSW.US,D,20231010,000000,127.4,129.71,127.4,128.3469,4728,0
+XSW.US,D,20231011,000000,128.75,128.75,127.635,127.8731,5951,0
+XSW.US,D,20231012,000000,127.98,127.98,125.37,125.42,20063,0
+XSW.US,D,20231013,000000,125.27,125.27,123.1188,123.2221,6093,0
+XSW.US,D,20231016,000000,123.77,126.1267,123.77,125.8641,11693,0
+XSW.US,D,20231017,000000,124.43,127.65,124.43,127.2047,11317,0
+XSW.US,D,20231018,000000,126.37,126.37,124.752,124.752,10686,0
+XSW.US,D,20231019,000000,124.96,125.376,123.23,123.5459,8359,0
+XSW.US,D,20231020,000000,123.23,123.23,120.5989,120.7892,9451,0
+XSW.US,D,20231023,000000,119.81,121.8314,119.46,120.356,9358,0
+XSW.US,D,20231024,000000,121.44,123.24,121.44,122.8021,6620,0
+XSW.US,D,20231025,000000,122.02,122.02,118.81,118.98,35023,0
+XSW.US,D,20231026,000000,118.77,119.79,117.8,118.2413,10693,0
+XSW.US,D,20231027,000000,118.93,119.011,117.28,117.57,5175,0
+XSW.US,D,20231030,000000,118.67,118.67,117.11,117.9657,5888,0
+XSW.US,D,20231031,000000,119.6506,120.0068,119.6506,119.7071,6507,0
+XSW.US,D,20231101,000000,120.05,120.05,117.62,119.1808,14164,0
+XSW.US,D,20231102,000000,120.39,122.4,120.39,122.3552,20501,0
+XSW.US,D,20231103,000000,123.15,126.42,123.15,125.9486,7422,0
+XSW.US,D,20231106,000000,125.82,126.24,123.28,124.43,18409,0
+XSW.US,D,20231107,000000,125.13,128.145,125.13,127.27,14862,0
+XSW.US,D,20231108,000000,127.88,127.88,126.67,126.91,24339,0
+XSW.US,D,20231109,000000,127.62,128.06,124.95,125.22,17379,0
+XSW.US,D,20231110,000000,125.46,127.7501,125.46,127.54,8620,0
+XSW.US,D,20231113,000000,126.94,127.5617,126.37,127.3984,8559,0
+XSW.US,D,20231114,000000,130.27,132.8322,130.08,132.46,23251,0
+XSW.US,D,20231115,000000,133.01,134.54,132.65,132.69,22061,0
+XSW.US,D,20231116,000000,131.7,132.38,130.4,131.56,20096,0
+XSW.US,D,20231117,000000,131.55,132.6666,131.55,132.6666,5420,0
+XSW.US,D,20231120,000000,132.75,135.3891,132.75,134.6,28736,0
+XSW.US,D,20231121,000000,133.94,134.46,132.7,133.2209,12638,0
+XSW.US,D,20231122,000000,133.89,134.2146,133.3583,133.87,9991,0
+XSW.US,D,20231124,000000,133.72,134.597,133.37,134.597,6108,0
+XSW.US,D,20231127,000000,134.0052,135.1343,134.0052,134.3531,11519,0
+XSW.US,D,20231128,000000,134.19,135.47,133.92,135.23,14699,0
+XSW.US,D,20231129,000000,136.83,138.45,136.43,137.25,86691,0
+XSW.US,D,20231130,000000,137.85,138.1718,135.8,136.4282,17430,0
+XSW.US,D,20231201,000000,137.09,141.335,136.65,141.21,64750,0
+XSW.US,D,20231204,000000,140.8,142.47,140.1063,142.19,51428,0
+XSW.US,D,20231205,000000,141.84,142.04,141.03,141.55,22559,0
+XSW.US,D,20231206,000000,141.83,142.94,139.79,139.79,52593,0
+XSW.US,D,20231207,000000,140.24,140.47,138.77,140.14,26727,0
+XSW.US,D,20231208,000000,139.17,142.15,139.09,141.85,24228,0
+XSW.US,D,20231211,000000,141.55,141.9499,141.2073,141.829,15164,0
+XSW.US,D,20231212,000000,141.94,142.31,141.35,142.31,20316,0
+XSW.US,D,20231213,000000,142.53,146.1231,141.68,146.08,24366,0
+XSW.US,D,20231214,000000,147.29,149.4393,146.08,147.85,36489,0
+XSW.US,D,20231215,000000,147.52,148.67,147.07,148.67,32647,0
+XSW.US,D,20231218,000000,148.13,149.27,147.5697,149.04,13706,0
+XSW.US,D,20231219,000000,149.55,151,149.55,150.98,27327,0
+XSW.US,D,20231220,000000,150.61,151.754,147.66,147.66,17461,0
+XSW.US,D,20231221,000000,149.98,150.45,148.75,150.38,13176,0
+XSW.US,D,20231222,000000,151.15,152.1199,151.07,151.8841,9661,0
+XSW.US,D,20231226,000000,152.15,153.44,151.885,153.1794,9174,0
+XSW.US,D,20231227,000000,153.59,153.97,152.8,153.79,8920,0
+XSW.US,D,20231228,000000,153.27,153.78,153.16,153.3188,13320,0
+XSW.US,D,20231229,000000,153.16,153.71,150.33,150.33,37575,0
+XSW.US,D,20240102,000000,149.58,150.05,145.58,146.25,28687,0
+XSW.US,D,20240103,000000,144.92,144.92,141.97,141.97,39141,0
+XSW.US,D,20240104,000000,142.22,143.1,141.8637,142.13,18702,0
+XSW.US,D,20240105,000000,141.61,142.58,141.43,141.7421,9867,0
+XSW.US,D,20240108,000000,142.13,145.89,142.13,145.84,27623,0
+XSW.US,D,20240109,000000,144.25,146.01,144.25,145.25,8692,0
+XSW.US,D,20240110,000000,145.52,147.3499,144.725,147.14,9898,0
+XSW.US,D,20240111,000000,147.76,147.78,144.9,146.73,20802,0
+XSW.US,D,20240112,000000,147.18,148.1697,146.67,146.891,11224,0
+XSW.US,D,20240116,000000,145.75,146.7199,144.99,145.52,10258,0
+XSW.US,D,20240117,000000,143.56,144.6069,142.38,144.49,13111,0
+XSW.US,D,20240118,000000,145.76,146.28,144.16,145.3355,8404,0
+XSW.US,D,20240119,000000,146.74,147.1475,144.6549,147.06,16281,0
+XSW.US,D,20240122,000000,148.63,151.23,148.54,150.33,23004,0
+XSW.US,D,20240123,000000,151.15,151.15,149.9092,150.67,12422,0
+XSW.US,D,20240124,000000,151.75,151.83,149.0901,149.1078,7741,0
+XSW.US,D,20240125,000000,150.54,150.54,148.6365,149.2906,20684,0
+XSW.US,D,20240126,000000,149.63,150.965,149.5987,149.707,5684,0
+XSW.US,D,20240129,000000,150.575,153.2045,150.575,153.2045,10575,0
+XSW.US,D,20240130,000000,152.615,152.65,151.1901,151.5058,8153,0
+XSW.US,D,20240131,000000,150.59,151.5,147.775,147.84,13387,0
+XSW.US,D,20240201,000000,148.59,149.94,147.315,149.6463,17131,0
+XSW.US,D,20240202,000000,148.74,150.26,148.3001,150.1345,15100,0
+XSW.US,D,20240205,000000,150.17,150.17,146.5614,147.99,16073,0
+XSW.US,D,20240206,000000,148.23,149.36,147.6295,149.36,15542,0
+XSW.US,D,20240207,000000,150.46,150.81,149.59,149.59,13711,0
+XSW.US,D,20240208,000000,149.61,152.9,149.61,152.71,14813,0
+XSW.US,D,20240209,000000,153.71,156.17,153.71,156.17,32046,0
+XSW.US,D,20240212,000000,155.7,157.195,155.7,155.73,13219,0
+XSW.US,D,20240213,000000,150.24,152.17,149.025,150.0747,17001,0
+XSW.US,D,20240214,000000,151.95,154.6915,151.95,154.6915,16640,0
+XSW.US,D,20240215,000000,157.15,157.62,155.69,157.2045,8926,0
+XSW.US,D,20240216,000000,156.47,156.47,154.4791,154.55,12214,0
+XSW.US,D,20240220,000000,153.48,153.48,150.8824,152.0033,8479,0
+XSW.US,D,20240221,000000,149.25,149.25,146.995,148.03,10314,0
+XSW.US,D,20240222,000000,151.12,151.12,149.6,149.95,25870,0
+XSW.US,D,20240223,000000,151.12,151.68,150.45,151.28,29019,0
+XSW.US,D,20240226,000000,151.28,154.48,151.28,154.17,9844,0
+XSW.US,D,20240227,000000,155.54,155.6973,155,155,5048,0
+XSW.US,D,20240228,000000,154.64,154.64,153.27,153.58,15453,0
+XSW.US,D,20240229,000000,154.27,155.71,153.805,154.78,11406,0
+XSW.US,D,20240301,000000,154.02,155.17,152.995,154.94,8641,0
+XSW.US,D,20240304,000000,155.76,155.76,153.89,154.1104,5459,0
+XSW.US,D,20240305,000000,152.44,152.44,147.3635,147.85,12891,0
+XSW.US,D,20240306,000000,149.91,151.35,149.54,150.27,87390,0
+XSW.US,D,20240307,000000,151.66,153.1628,150.81,152.6372,20939,0
+XSW.US,D,20240308,000000,153.87,155.71,152.89,153.5117,17939,0
+XSW.US,D,20240311,000000,153.25,153.925,152.7401,152.92,12972,0
+XSW.US,D,20240312,000000,152.7,154.262,152.7,154.1425,4988,0
+XSW.US,D,20240313,000000,154.15,155.24,154.15,154.5947,37454,0
+XSW.US,D,20240314,000000,153.885,153.885,151.1359,152.0441,15892,0
+XSW.US,D,20240315,000000,150.27,151.2446,150.27,151.2446,2725,0
+XSW.US,D,20240318,000000,151.81,152.6,151.69,152.1,11087,0
+XSW.US,D,20240319,000000,150.84,153.0254,150.49,152.81,11531,0
+XSW.US,D,20240320,000000,153.3243,155.6652,152.8064,155.17,7704,0
+XSW.US,D,20240321,000000,155.89,157.09,155.52,155.52,5932,0
+XSW.US,D,20240322,000000,155.37,155.37,153.5896,153.63,10414,0
+XSW.US,D,20240325,000000,153.59,154.1199,153.59,153.6751,8896,0
+XSW.US,D,20240326,000000,154.575,154.575,153.51,153.5638,5923,0
+XSW.US,D,20240327,000000,154.34,154.9979,153.715,154.9979,5964,0
+XSW.US,D,20240328,000000,155.56,157.1,155.56,155.991,8433,0
+XSW.US,D,20240401,000000,155.48,155.48,153.09,153.54,12687,0
+XSW.US,D,20240402,000000,150.1087,151.03,150.035,151.02,5239,0
+XSW.US,D,20240403,000000,150.4101,151.84,150.4101,151.1523,13910,0
+XSW.US,D,20240404,000000,153.48,154.171,150.4445,150.4445,23569,0
+XSW.US,D,20240405,000000,150.62,151.93,150.62,151.1877,9943,0
+XSW.US,D,20240408,000000,151.72,152.42,151.72,152.17,25040,0
+XSW.US,D,20240409,000000,153.299,153.833,152.451,153.49,8230,0
+XSW.US,D,20240410,000000,150.41,150.714,149.12,149.87,10691,0
+XSW.US,D,20240411,000000,150.22,151.67,149.63,151.3976,7757,0
+XSW.US,D,20240412,000000,151.03,151.03,147.38,147.8512,10272,0
+XSW.US,D,20240415,000000,147.95,147.95,143.76,143.76,16220,0
+XSW.US,D,20240416,000000,142.73,144.03,142.73,143.4735,11830,0
+XSW.US,D,20240417,000000,143.66,144.115,142.5801,142.6128,4414,0
+XSW.US,D,20240418,000000,142.64,143.7909,141.67,141.72,11402,0
+XSW.US,D,20240419,000000,141.59,142.185,140.52,141.27,12293,0
+XSW.US,D,20240422,000000,142.7,145.4945,142.7,145.01,20815,0
+XSW.US,D,20240423,000000,145.19,148.351,145.19,147.8,10141,0
+XSW.US,D,20240424,000000,148.23,148.2667,148.01,148.01,3425,0
+XSW.US,D,20240425,000000,145.3,147.04,144.77,146.979,41564,0
+XSW.US,D,20240426,000000,147.72,148.98,147.4,148.5407,28636,0
+XSW.US,D,20240429,000000,149.03,149.23,148.01,148.4059,11414,0
+XSW.US,D,20240430,000000,146.99,147.6525,145.117,145.117,7341,0
+XSW.US,D,20240501,000000,144.67,148.66,144.67,145.58,9439,0
+XSW.US,D,20240502,000000,146.75,147.09,145.14,146.9833,10463,0
+XSW.US,D,20240503,000000,149.18,149.37,147.978,148.09,10338,0
+XSW.US,D,20240506,000000,149.19,150.91,149.19,150.91,7696,0
+XSW.US,D,20240507,000000,150.47,151.3,150.1149,150.6765,8348,0
+XSW.US,D,20240508,000000,149.41,149.54,149.17,149.47,7904,0
+XSW.US,D,20240509,000000,148.96,149.89,148.96,149.7914,5335,0
+XSW.US,D,20240510,000000,150.68,150.68,149.13,149.1862,5279,0
+XSW.US,D,20240513,000000,150.06,150.57,149.7051,149.78,9496,0
+XSW.US,D,20240514,000000,150.26,151.15,149.86,151.15,6833,0
+XSW.US,D,20240515,000000,152.71,153.712,152.225,153.67,7301,0
+XSW.US,D,20240516,000000,153.19,153.7835,153.19,153.2799,4224,0
+XSW.US,D,20240517,000000,153.14,153.5088,152.96,153.4,8422,0
+XSW.US,D,20240520,000000,153.35,154.97,153.35,154.95,8199,0
+XSW.US,D,20240521,000000,154.2,154.2,153.25,153.28,7563,0
+XSW.US,D,20240522,000000,153.6978,153.6978,152.3,152.6877,3111,0
+XSW.US,D,20240523,000000,151.63,152.37,149.84,150.6468,4733,0
+XSW.US,D,20240524,000000,150.84,150.855,150.1499,150.75,15464,0
+XSW.US,D,20240528,000000,151.05,151.05,149.0899,149.49,9783,0
+XSW.US,D,20240529,000000,147.51,149.1855,147.51,148.6091,6088,0
+XSW.US,D,20240530,000000,147.32,147.32,145,145.02,9412,0
+XSW.US,D,20240531,000000,145.55,146.08,143.362,145.3887,6579,0
+XSW.US,D,20240603,000000,146.12,146.28,143.8601,144.3739,11209,0
+XSW.US,D,20240604,000000,143.6,144.7501,143.6,143.86,11133,0
+XSW.US,D,20240605,000000,144.94,146.66,144.01,146.63,3192,0
+XSW.US,D,20240606,000000,145.78,147.4634,145.78,146.8,10589,0
+XSW.US,D,20240607,000000,145.85,146.5615,145.68,145.81,4291,0
+XSW.US,D,20240610,000000,145.225,146.36,145.22,146.36,9786,0
+XSW.US,D,20240611,000000,145.37,146.2235,145.1332,146.2235,3086,0
+XSW.US,D,20240612,000000,148.46,149.74,148.15,148.4477,6580,0
+XSW.US,D,20240613,000000,148.69,148.69,145.52,145.57,7806,0
+XSW.US,D,20240614,000000,145.1,145.31,144.73,145.1792,6141,0
+XSW.US,D,20240617,000000,144.32,145.96,143.8,145.63,16322,0
+XSW.US,D,20240618,000000,145.3,145.3,144.7276,144.8724,6884,0
+XSW.US,D,20240620,000000,144.93,145.29,144.3,144.8085,31504,0
+XSW.US,D,20240621,000000,144.39,146.4212,144.38,146.4212,14457,0
+XSW.US,D,20240624,000000,145.87,146.63,145.59,145.9954,28970,0
+XSW.US,D,20240625,000000,146.32,146.4676,145.73,146.399,4594,0
+XSW.US,D,20240626,000000,145.97,147.2044,145.97,146.9911,3074,0
+XSW.US,D,20240627,000000,147.2,149.84,147.16,149.7672,6146,0
+XSW.US,D,20240628,000000,150.4,151.1133,150.37,151.1133,6098,0
+XSW.US,D,20240701,000000,151.66,151.66,150.295,151.5036,17125,0
+XSW.US,D,20240702,000000,151.976,151.976,151.05,151.72,14673,0
+XSW.US,D,20240703,000000,151.87,152.39,151.7748,151.7748,2592,0
+XSW.US,D,20240705,000000,151.23,152.5527,151.2,152.5527,8672,0
+XSW.US,D,20240708,000000,152.5,152.6813,151.6,151.8,57009,0
+XSW.US,D,20240709,000000,152.2,152.2,148.92,149.02,15824,0
+XSW.US,D,20240710,000000,149.74,149.74,147.77,148.9619,7833,0
+XSW.US,D,20240711,000000,149.84,152.5451,149.84,151.28,6028,0
+XSW.US,D,20240712,000000,151.46,154.2,151.46,153.9259,9495,0
+XSW.US,D,20240715,000000,155.06,156.8,154.6,156.31,7922,0
+XSW.US,D,20240716,000000,157.06,159.72,157.06,159.72,9127,0
+XSW.US,D,20240717,000000,157.68,159.268,156.65,158.21,8567,0
+XSW.US,D,20240718,000000,157.54,158.55,153.51,155.52,10820,0
+XSW.US,D,20240719,000000,153.94,154.525,153.66,154.1792,3947,0
+XSW.US,D,20240722,000000,155.51,156.31,154.41,156.18,10216,0
+XSW.US,D,20240723,000000,155.71,157.565,155.71,157.05,5283,0
+XSW.US,D,20240724,000000,155.73,156.72,152.5337,152.5337,3938,0
+XSW.US,D,20240725,000000,153.79,157.1421,152.4343,154.9147,3604,0
+XSW.US,D,20240726,000000,157.06,157.6951,155.86,156.8214,9099,0
+XSW.US,D,20240729,000000,158.03,158.03,155.4032,155.7515,7042,0
+XSW.US,D,20240730,000000,156.4,157.28,154.68,155.85,11421,0
+XSW.US,D,20240731,000000,157.78,157.78,156.115,156.41,8151,0
+XSW.US,D,20240801,000000,156.88,156.88,151.425,152.2912,3989,0
+XSW.US,D,20240802,000000,147.64,147.99,145.81,147.7044,15402,0
+XSW.US,D,20240805,000000,139.49,144.48,136.835,142.84,28355,0
+XSW.US,D,20240806,000000,143.38,145.825,143.31,144.1843,7420,0
+XSW.US,D,20240807,000000,146.88,148.285,143.86,143.86,14739,0
+XSW.US,D,20240808,000000,146.22,148.09,144.44,148.09,22427,0
+XSW.US,D,20240809,000000,146.89,147.5832,146.561,147.2914,3904,0
+XSW.US,D,20240812,000000,147.03,147.44,145.83,145.8819,6207,0
+XSW.US,D,20240813,000000,147.25,149.23,147.25,149.0528,5350,0
+XSW.US,D,20240814,000000,149.45,149.63,148.34,148.9922,6313,0
+XSW.US,D,20240815,000000,151.2,152.07,151,151.7778,20788,0
+XSW.US,D,20240816,000000,151.77,152.4867,151.6918,152.32,12783,0
+XSW.US,D,20240819,000000,152.58,154.45,152.58,154.45,5944,0
+XSW.US,D,20240820,000000,153.99,154,153.8101,154,4481,0
+XSW.US,D,20240821,000000,154.45,155.6223,153.94,155.6223,3820,0
+XSW.US,D,20240822,000000,156.05,156.17,153.4148,153.4148,7741,0
+XSW.US,D,20240823,000000,154.98,156.7584,154.38,156.7058,7771,0
+XSW.US,D,20240826,000000,157.4,157.51,156.95,156.95,7913,0
+XSW.US,D,20240827,000000,155.86,156.83,155.85,156.362,2563,0
+XSW.US,D,20240828,000000,155.94,156.01,154.6601,154.6792,7272,0
+XSW.US,D,20240829,000000,155.77,158.5,155.77,157.0712,13118,0
+XSW.US,D,20240830,000000,157.73,157.73,156.1476,157.2318,4634,0
+XSW.US,D,20240903,000000,156.37,157.1582,152.3411,152.63,14228,0
+XSW.US,D,20240904,000000,151.39,153.0541,150.71,152.04,9515,0
+XSW.US,D,20240905,000000,151.86,152.1602,150.53,151.5246,14543,0
+XSW.US,D,20240906,000000,152.79,152.79,148.65,149.0542,18315,0
+XSW.US,D,20240909,000000,150.3,151.67,150.22,150.6,44273,0
+XSW.US,D,20240910,000000,150.3899,151.06,149.39,151.01,10303,0
+XSW.US,D,20240911,000000,149.94,152.15,148.6,152.1387,23255,0
+XSW.US,D,20240912,000000,152.76,153.66,151.73,153.06,7013,0
+XSW.US,D,20240913,000000,153.73,155.64,153.73,155.38,8612,0
+XSW.US,D,20240916,000000,155.8049,156.1831,155.78,156.1831,4078,0
+XSW.US,D,20240917,000000,157.06,157.2586,156.14,156.3142,5829,0
+XSW.US,D,20240918,000000,156.04,158.125,155.5621,155.8983,7989,0
+XSW.US,D,20240919,000000,159.65,159.65,158.63,158.99,11554,0
+XSW.US,D,20240920,000000,159.04,159.04,158.22,158.76,3143,0
+XSW.US,D,20240923,000000,159.25,159.25,158.15,158.6714,8237,0
+XSW.US,D,20240924,000000,159.16,159.85,158.6253,159.7825,5102,0
+XSW.US,D,20240925,000000,159.76,160.17,158.8629,158.8629,7962,0
+XSW.US,D,20240926,000000,161.34,161.34,159.13,160.34,4782,0
+XSW.US,D,20240927,000000,161.15,161.9,160.31,160.77,10015,0
+XSW.US,D,20240930,000000,159.78,161.0003,159.78,160.6886,3654,0
+XSW.US,D,20241001,000000,160.62,160.62,156.45,156.7791,8233,0
+XSW.US,D,20241002,000000,156.46,157.75,156.32,157.46,6276,0
+XSW.US,D,20241003,000000,156.75,156.9677,156.305,156.94,4342,0
+XSW.US,D,20241004,000000,158.6,160.21,158.04,160.21,8775,0
+XSW.US,D,20241007,000000,159.47,159.72,157.6912,157.6912,14003,0
+XSW.US,D,20241008,000000,158.85,159.64,158.85,159.26,8793,0
+XSW.US,D,20241009,000000,159.63,161.6168,159.63,161.2,14403,0
+XSW.US,D,20241010,000000,160.35,161.775,159.34,161.7418,6348,0
+XSW.US,D,20241011,000000,161.73,164.35,161.73,164.279,6858,0
+XSW.US,D,20241014,000000,164.99,165.72,164.55,165.335,6879,0
+XSW.US,D,20241015,000000,165.3,166.02,164.61,165.18,4720,0
+XSW.US,D,20241016,000000,165.64,166.14,164.97,166.1278,4789,0
+XSW.US,D,20241017,000000,165.99,166.3573,165.549,166.0148,6840,0
+XSW.US,D,20241018,000000,166.68,167.48,166.68,167.16,5873,0
+XSW.US,D,20241021,000000,166.68,167.46,166.2101,166.7985,6902,0
+XSW.US,D,20241022,000000,166.402,166.402,165.7817,166.3904,8207,0
+XSW.US,D,20241023,000000,165.33,165.56,162.3427,163.6735,9814,0
+XSW.US,D,20241024,000000,164.9,166.08,164.58,165.45,6169,0
+XSW.US,D,20241025,000000,166.47,167.59,165.55,165.55,7347,0
+XSW.US,D,20241028,000000,167.15,168.23,167.15,167.879,9253,0
+XSW.US,D,20241029,000000,168.36,170.21,168.36,170.21,9576,0
+XSW.US,D,20241030,000000,169.62,171.01,168.95,169.13,9955,0
+XSW.US,D,20241031,000000,168.41,169.04,165.97,165.98,11308,0
+XSW.US,D,20241101,000000,167.01,168.4219,167.01,167.2672,32048,0
+XSW.US,D,20241104,000000,166.68,167.9199,166.1,167,6424,0
+XSW.US,D,20241105,000000,167.73,170.35,167.73,169.97,11192,0
+XSW.US,D,20241106,000000,176.97,180.1,176.4362,180.08,18062,0
+XSW.US,D,20241107,000000,180.86,184.33,180.86,184.07,18480,0
+XSW.US,D,20241108,000000,184.06,184.7485,183.26,184.7485,12777,0
+XSW.US,D,20241111,000000,187.44,190.22,186.87,190.15,21175,0
+XSW.US,D,20241112,000000,188.35,190.0674,188.35,189.5954,104603,0
+XSW.US,D,20241113,000000,190.8,192.03,187.32,187.47,38805,0
+XSW.US,D,20241114,000000,187.63,189.9,184.2,184.295,17743,0
+XSW.US,D,20241115,000000,183.73,183.73,180.42,181.31,23712,0
+XSW.US,D,20241118,000000,181.6058,182.72,180.66,181.435,9941,0
+XSW.US,D,20241119,000000,179.9,185.07,179.89,185.02,31076,0
+XSW.US,D,20241120,000000,186.14,187.8,185.17,186.5254,15079,0
+XSW.US,D,20241121,000000,189.3396,191.41,187.82,189.92,28500,0
+XSW.US,D,20241122,000000,190.63,195.193,190.59,194.96,45682,0
+XSW.US,D,20241125,000000,197.34,198.25,195.515,196.22,56369,0
+XSW.US,D,20241126,000000,195.24,195.635,193.49,194,51099,0
+XSW.US,D,20241127,000000,194.36,195.07,191.72,193.93,49412,0
+XSW.US,D,20241129,000000,194.8393,196.7167,194.8393,195.03,34123,0
+XSW.US,D,20241202,000000,194.94,195.75,194.51,195.03,31682,0
+XSW.US,D,20241203,000000,193.48,195.27,193.48,195.1753,20769,0
+XSW.US,D,20241204,000000,197.23,201.48,197.23,201.27,38961,0
+XSW.US,D,20241205,000000,201.97,203.81,199.88,199.88,36399,0
+XSW.US,D,20241206,000000,202.87,205.74,202.84,204.72,41147,0
+XSW.US,D,20241209,000000,205.07,206,200.4,202.31,112849,0
+XSW.US,D,20241210,000000,199.51,201.27,197.14,197.92,61636,0
+XSW.US,D,20241211,000000,198.69,201.1499,198.32,200.58,67129,0
+XSW.US,D,20241212,000000,200.61,201.97,199.63,200.46,30370,0
+XSW.US,D,20241213,000000,200.18,200.52,197.6738,197.94,38209,0
+XSW.US,D,20241216,000000,198.71,203.98,198.71,203.6,43924,0
+XSW.US,D,20241217,000000,203.31,203.75,200.94,202.23,33345,0
+XSW.US,D,20241218,000000,203.03,203.73,191.43,192.62,50196,0
+XSW.US,D,20241219,000000,196.25,197.4,191.12,191.61,57405,0
+XSW.US,D,20241220,000000,189.53,195.53,189.28,194.59,49611,0
+XSW.US,D,20241223,000000,194.56,195.18,191.9,193.25,27019,0
+XSW.US,D,20241224,000000,193.5157,195.09,193.3965,195.09,14113,0
+XSW.US,D,20241226,000000,194.02,197.17,193.87,197.14,26456,0
+XSW.US,D,20241227,000000,196.26,196.26,191.4,193.08,23549,0
+XSW.US,D,20241230,000000,190.45,191.87,187.72,190.69,31194,0
+XSW.US,D,20241231,000000,191.425,191.6,188.4372,188.96,27221,0
+XSW.US,D,20250102,000000,191.21,191.28,187.6,189.4654,29543,0
+XSW.US,D,20250103,000000,191.205,193.85,190.45,193.85,40150,0
+XSW.US,D,20250106,000000,194.57,195.945,193.6965,194.52,33724,0
+XSW.US,D,20250107,000000,195,195.46,189.36,190.37,61592,0
+XSW.US,D,20250108,000000,187.695,188.24,185.46,187.93,25561,0
+XSW.US,D,20250110,000000,185.16,185.54,183.06,183.75,52397,0
+XSW.US,D,20250113,000000,181,182.25,180.1964,182.25,32982,0
+XSW.US,D,20250114,000000,184.39,185.352,183.1615,184.75,28419,0
+XSW.US,D,20250115,000000,189.69,189.9484,188.06,189.38,153498,0
+XSW.US,D,20250116,000000,189.71,190.67,188.48,189.54,14029,0
+XSW.US,D,20250117,000000,191.79,192.46,189.54,189.82,24029,0
+XSW.US,D,20250121,000000,191.54,193.2126,189.57,193.08,32533,0
+XSW.US,D,20250122,000000,194.095,194.1,192.3001,193.23,36228,0
+XSW.US,D,20250123,000000,191.7426,193.87,191.235,193.87,20915,0
+XSW.US,D,20250124,000000,194.28,196.07,193.33718,193.76,22734,0
+XSW.US,D,20250127,000000,189.08,194.95,189.0601,190.89,37511,0
+XSW.US,D,20250128,000000,192.02,197.0096,190.21,196.49,52652,0
+XSW.US,D,20250129,000000,195.08,195.89,192.12,193.92,94065,0
+XSW.US,D,20250130,000000,194.97,195.97,193.66,194.6203,71121,0
+XSW.US,D,20250131,000000,196.05,197.3899,193.4,194.36,31936,0
+XSW.US,D,20250203,000000,189,194.1,188.55,193.57,123995,0
+XSW.US,D,20250204,000000,194.67,196.34,194.35,196.2,24824,0
+XSW.US,D,20250205,000000,196.28,197.98,195.2,197.94,23457,0
+XSW.US,D,20250206,000000,198.13,198.43,195.9801,196.85,22469,0
+XSW.US,D,20250207,000000,198.67,199,195.07,195.26,37011,0
+XSW.US,D,20250210,000000,196.8616,198.32,196.6,197.42,18157,0
+XSW.US,D,20250211,000000,195.72,196.72,193.8201,194.47,37256,0
+XSW.US,D,20250212,000000,190.96,194.3355,190.96,194.17,22839,0
+XSW.US,D,20250213,000000,195.44,197.25,194,197.17,23444,0
+XSW.US,D,20250214,000000,196.24,196.25,195.021,195.44,35457,0
+XSW.US,D,20250218,000000,195.465,196.06,194.105,195.94,38510,0
+XSW.US,D,20250219,000000,195.505,195.505,192.62,193.24,33128,0
+XSW.US,D,20250220,000000,191.97,193.17,187.96,190.35,25152,0
+XSW.US,D,20250221,000000,191.56,191.61,184.38,184.48,32056,0
+XSW.US,D,20250224,000000,184.68,184.68,178.8229,181.78,203950,0
+XSW.US,D,20250225,000000,180.38,180.98,176.19,178.48,55771,0
+XSW.US,D,20250226,000000,179.77,181.5276,178.59,179.19,31110,0
+XSW.US,D,20250227,000000,180.76,181.09,175.35,175.56,35376,0
+XSW.US,D,20250228,000000,172.71,176.33,172.245,176.15,69335,0
+XSW.US,D,20250303,000000,178.57,178.57,171.22,171.66,50786,0
+XSW.US,D,20250304,000000,169.305,174.46,167.27,171.69,91007,0
+XSW.US,D,20250305,000000,171.68,174.8367,170.84,174.62,79263,0
+XSW.US,D,20250306,000000,171.105,173.65,168.43,168.87,66381,0
+XSW.US,D,20250307,000000,168.46,170.34,164.04,168.87,59295,0
+XSW.US,D,20250310,000000,164.89,164.921,159.8601,161.42,68266,0
+XSW.US,D,20250311,000000,160.89,164,159.62,162.05,75084,0
+XSW.US,D,20250312,000000,165.54,165.68,162.585,163.86,116142,0
+XSW.US,D,20250313,000000,162.89,163.29,158.85,159.76,36852,0
+XSW.US,D,20250314,000000,163.38,166.35,161.85,166.12,28804,0
+XSW.US,D,20250317,000000,166.845,170.19,166.13,168.73,41982,0
+XSW.US,D,20250318,000000,166.92,167.24,165.43,166.84,26012,0
+XSW.US,D,20250319,000000,168.09,170.495,167.46,169.96,23567,0
+XSW.US,D,20250320,000000,168.01,170.139,167.2498,167.39,47527,0
+XSW.US,D,20250321,000000,165.021,167.5777,164.49,167.49,55560,0
+XSW.US,D,20250324,000000,170.75,172.77,170.48,172.77,11663,0
+XSW.US,D,20250325,000000,172.75,173.71,172.02,173.71,14926,0
+XSW.US,D,20250326,000000,173.24,173.26,168.67,169.83,15761,0
+XSW.US,D,20250327,000000,168.4309,169.19,166.4217,166.82,27762,0
+XSW.US,D,20250328,000000,164.76,166.26,161.225,162.23,39453,0
+XSW.US,D,20250331,000000,159.52,160.65,156.52,159.86,70503,0
+XSW.US,D,20250401,000000,159.97,162.82,158.81,162.49,34730,0
+XSW.US,D,20250402,000000,160.6,165.8955,159.57,164.57,26046,0
+XSW.US,D,20250403,000000,156.1801,157.11,153.01124,154.38,26131,0
+XSW.US,D,20250404,000000,149.56,149.79,143.47,145.87,55609,0
+XSW.US,D,20250407,000000,138.82,152.01,137.55,145.66,87211,0
+XSW.US,D,20250408,000000,150.9569,151.44,139.79,141.65,56048,0
+XSW.US,D,20250409,000000,140.83,158.46,140.83,157.88,147068,0
+XSW.US,D,20250410,000000,153.5699,153.5699,148.61,151.23,46581,0
+XSW.US,D,20250411,000000,151.03,152.44,148.35,152.44,22131,0
+XSW.US,D,20250414,000000,155.0361,155.9,151.29,152.99,16939,0
+XSW.US,D,20250415,000000,153.3,155.09,152.87,153.57,25155,0
+XSW.US,D,20250416,000000,151.38,153.015,149.54,150.4457,75659,0
+XSW.US,D,20250417,000000,151.15,151.4372,149.28,150.4018,17725,0
+XSW.US,D,20250421,000000,148.55,148.65,144.53,145.9672,47899,0
+XSW.US,D,20250422,000000,149.04,150.7101,148.32,150.61,16087,0
+XSW.US,D,20250423,000000,158.21,159.37,154.69,155.2,32092,0
+XSW.US,D,20250424,000000,155.9,161.08,155.9,160.9999,10976,0
+XSW.US,D,20250425,000000,160.29,163.15,160.2312,163.116,14271,0
+XSW.US,D,20250428,000000,163.92,164.1591,161,163.2028,6247,0
+XSW.US,D,20250429,000000,163.03,165.2512,162.98,164.74,30250,0
+XSW.US,D,20250430,000000,159.96,163.1801,159.96,163.01,12107,0
+XSW.US,D,20250501,000000,165.44,167.12,164.51,164.51,43688,0
+XSW.US,D,20250502,000000,166.88,168.77,166.4935,167.81,26333,0
+XSW.US,D,20250505,000000,166.41,168.119,165.69,166.45,26306,0
+XSW.US,D,20250506,000000,163.895,166.52,163.31,165.42,52863,0
+XSW.US,D,20250507,000000,166.97,167.955,165.74,167.8,11587,0
+XSW.US,D,20250508,000000,170.545,174.3147,170.53,173.24,40665,0
+XSW.US,D,20250509,000000,174.34,174.95,172.305,173.13,19764,0
+XSW.US,D,20250512,000000,179.82,180.1,178.13,179.93,50538,0
+XSW.US,D,20250513,000000,180.75,183.039,180.525,182.51,20116,0
+XSW.US,D,20250514,000000,181.6,182.38,181.36,181.93,29400,0
+XSW.US,D,20250515,000000,180.23,181.179,180.11,180.83,19137,0
+XSW.US,D,20250516,000000,181.37,183.69,181.32,183.69,207625,0
+XSW.US,D,20250519,000000,180.55,182.19,179.93,181.7465,13718,0
+XSW.US,D,20250520,000000,181.445,182.828,180.25,182.41,12024,0
+XSW.US,D,20250521,000000,179.9199,181.7,176.8807,177.3,26050,0
+XSW.US,D,20250522,000000,177.5457,180.91,177.53,179.9,9993,0
+XSW.US,D,20250523,000000,176.1,178.99,175.845,178.06,16875,0
+XSW.US,D,20250527,000000,179.31,181.8299,179.31,181.77,7103,0
+XSW.US,D,20250528,000000,181.753,181.86,179.99,180.17,9347,0
+XSW.US,D,20250529,000000,181.855,182.23,178.6,179.12,9319,0
+XSW.US,D,20250530,000000,177.36,179.7,177.36,179.1,15748,0
+XSW.US,D,20250602,000000,176.96,179.3,176.96,179.3,30503,0
+XSW.US,D,20250603,000000,179.85,183.02,179.85,183.02,6969,0
+XSW.US,D,20250604,000000,183,185.01,183,185.01,7019,0
+XSW.US,D,20250605,000000,185.21,186.47,183.43,183.66,29778,0
+XSW.US,D,20250606,000000,185.56,187.3113,185.35,187.03,21800,0
+XSW.US,D,20250609,000000,188,188.31,186.6434,187.15,40460,0
+XSW.US,D,20250610,000000,187.31,188.183,186.105,186.49,11172,0
+XSW.US,D,20250611,000000,186.31,188.18,185.39,185.55,18025,0
+XSW.US,D,20250612,000000,185.105,185.26,183.87,183.87,10600,0
+XSW.US,D,20250613,000000,180.96,182.34,179.1803,179.28,25751,0
+XSW.US,D,20250616,000000,181.395,183.9797,181.07,183.41,190907,0
+XSW.US,D,20250617,000000,182.8,183.71,181.31,181.79,50500,0
+XSW.US,D,20250618,000000,182.08,182.75,180.84,181.14,12665,0
+XSW.US,D,20250620,000000,182.45,182.97,179.11,179.53,37968,0
+XSW.US,D,20250623,000000,177.18,181.21,176.92,181.21,14934,0
+XSW.US,D,20250624,000000,183.625,185.673,183.235,185.62,14382,0
+XSW.US,D,20250625,000000,186.6,187.208,183.46,183.46,14678,0
+XSW.US,D,20250626,000000,183.9171,187.3199,183.2835,187.04,41607,0
+XSW.US,D,20250627,000000,187.5,188.6411,185.525,186.46,17345,0
+XSW.US,D,20250630,000000,188.3849,190.26,188.33,189.82,17817,0
+XSW.US,D,20250701,000000,188.9123,190.2681,186.495,189.44,12723,0
+XSW.US,D,20250702,000000,188.93,191.7,188.93,191.7,15876,0
+XSW.US,D,20250703,000000,194.22,196.19,193.34,195.67,18338,0
+XSW.US,D,20250707,000000,194.5499,195,192.61,193.82,30188,0
+XSW.US,D,20250708,000000,194.78,196.145,194.07,194.73,13333,0
+XSW.US,D,20250709,000000,195.73,195.73,193.1201,195.53,15575,0
+XSW.US,D,20250710,000000,195.155,195.41,190.9958,192.05,14028,0
+XSW.US,D,20250711,000000,191.085,191.085,185.67,185.99,14341,0
+XSW.US,D,20250714,000000,188.1021,188.39,185.67,188.05,15859,0
+XSW.US,D,20250715,000000,187.08,189.14,186.7765,186.7765,4917,0
+XSW.US,D,20250716,000000,188.04,189.28,187.2304,188.95,9191,0
+XSW.US,D,20250717,000000,190.38,192.71,189.32,192.0956,24386,0
+XSW.US,D,20250718,000000,193.1,193.55,191.3,191.96,17148,0
+XSW.US,D,20250721,000000,193.4,194.22,191.49,191.49,24259,0
+XSW.US,D,20250722,000000,192.135,193.15,191.665,192.9165,19343,0
+XSW.US,D,20250723,000000,192.72,194.7072,192.2,194.7072,9376,0
+XSW.US,D,20250724,000000,194.445,194.445,192.75,193.2813,30069,0
+XSW.US,D,20250725,000000,192.4743,193.95,192.47,193.2827,9767,0
+XSW.US,D,20250728,000000,193.632,194.32,193.1832,193.4865,10667,0
+XSW.US,D,20250729,000000,195,195,190.66,191.73,7336,0
+XSW.US,D,20250730,000000,190.5102,192.9572,189.85,190.41,11334,0
+XSW.US,D,20250731,000000,189.62,191.12,186.645,186.91,20030,0
+XSW.US,D,20250801,000000,184.02,184.04,180.2732,180.98,23535,0
+XSW.US,D,20250804,000000,183.07,185.85,182.91,185.85,15412,0
+XSW.US,D,20250805,000000,184.7432,184.7432,183.09129,183.3973,4570,0
+XSW.US,D,20250806,000000,185.34,185.37,183.76,185.37,5467,0
+XSW.US,D,20250807,000000,186.74,187.84,179.233,181.57,9673,0
+XSW.US,D,20250808,000000,182.48,182.48,178.71,178.93,13454,0
+XSW.US,D,20250811,000000,180.8,181.27,177.12,177.48,11857,0
+XSW.US,D,20250812,000000,177.45,180.49,176.563,180.13,12980,0
+XSW.US,D,20250813,000000,181.05,184.7052,181.05,184.7052,20981,0
+XSW.US,D,20250814,000000,182.6033,183.49,181.163,183.19,25827,0
+XSW.US,D,20250815,000000,182.885,184.46,182.885,183.99,5149,0
+XSW.US,D,20250818,000000,184.19,186.46,183.8578,186.0989,17265,0
+XSW.US,D,20250819,000000,186.025,186.025,182.321,182.866,7700,0
+XSW.US,D,20250820,000000,182.0805,182.36,179.61,182.1087,13546,0
+XSW.US,D,20250821,000000,180.69,182.195,180.05,182.1,21070,0
+XSW.US,D,20250822,000000,183.52,188.9,182.48,188.21,21427,0
+XSW.US,D,20250825,000000,186.43821,187.48,185.92,185.92,7803,0
+XSW.US,D,20250826,000000,186.88,187,185.5516,185.78,10954,0
+XSW.US,D,20250827,000000,188.032,189.1119,186.62,188.94,8585,0
+XSW.US,D,20250828,000000,190.66,191.313,189.8,190.85,16363,0
+XSW.US,D,20250829,000000,191.405,191.405,190.0812,190.78,8641,0
+XSW.US,D,20250902,000000,186.99,189.58,186.4497,188.74,29019,0
+XSW.US,D,20250903,000000,188.12,189.28,187.27,188.01,15670,0
+XSW.US,D,20250904,000000,185.7683,187.63,184.85,187.34,33808,0
+XSW.US,D,20250905,000000,191.92,191.92,187.9141,190.92,30256,0
+XSW.US,D,20250908,000000,191.53,194.11,191.4399,193.51,147130,0
+XSW.US,D,20250909,000000,192.46,194.74,192.39,194.72,16840,0
+XSW.US,D,20250910,000000,195.265,196.07,191.66,192.07,30917,0
+XSW.US,D,20250911,000000,193.89,195.5,193.54,195.41,6524,0
+XSW.US,D,20250912,000000,195.46,195.46,193.62,194.013,13382,0
+XSW.US,D,20250915,000000,196.39,196.405,195.02,195.5583,16848,0
+XSW.US,D,20250916,000000,194.48,197.165,194.48,197.08,5179,0
+XSW.US,D,20250917,000000,198.35,200.88,196.04,199.01,84825,0
+XSW.US,D,20250918,000000,201.28,202.59,200.84,202.35,80957,0
+XSW.US,D,20250919,000000,202.68,203.2728,201.38,201.98,9516,0
+XSW.US,D,20250922,000000,202.2,205.45,201.69,205.24,19965,0
+XSW.US,D,20250923,000000,205.44,205.76,202.83,202.87,8798,0
+XSW.US,D,20250924,000000,204.16,204.16,201.2406,201.5322,8375,0
+XSW.US,D,20250925,000000,197.12,199.35,197.08,197.96,22039,0
+XSW.US,D,20250926,000000,198.83166,199.7237,198.21,199.51,5481,0
+XSW.US,D,20250929,000000,200.97,201.43,200.76,200.8454,10082,0
+XSW.US,D,20250930,000000,200.49,200.49,196.9,197.76,4485,0
+XSW.US,D,20251001,000000,198.66,198.9449,195.93,196.86,17297,0
+XSW.US,D,20251002,000000,198.12,199.445,198.12,199.25,5742,0
+XSW.US,D,20251003,000000,200.89,202.07,199.44,199.44,10629,0
+XSW.US,D,20251006,000000,199.9685,203.81,199.67,201.884,11023,0
+XSW.US,D,20251007,000000,202.5109,202.67,196.3099,198.44,12605,0
+XSW.US,D,20251008,000000,199.44,201.26,199.43,201.24,10178,0
+XSW.US,D,20251009,000000,200.67,201.87,199.59,201.87,12546,0
+XSW.US,D,20251010,000000,203.65,204,194.31,194.5175,14115,0
+XSW.US,D,20251013,000000,197.43,199.65,195.96,199.38,39838,0
+XSW.US,D,20251014,000000,195.07,200.93,195.03,200.63,35545,0
+XSW.US,D,20251015,000000,202.51,203.74,198.63,200.82,6845,0
+XSW.US,D,20251016,000000,200.35,202.29,195.85,196.2274,3481,0
+XSW.US,D,20251017,000000,194.57,195.5,193.12,195.3355,31780,0
+XSW.US,D,20251020,000000,198.47,199.9086,198,199.11,13881,0
+XSW.US,D,20251021,000000,198.54,202.2,198.04,200.89,6455,0
+XSW.US,D,20251022,000000,199.08,199.82,195.85,196.57,9072,0
+XSW.US,D,20251023,000000,197.695,199.229,196.82,198.975,9093,0
+XSW.US,D,20251024,000000,202.08,203.14,202.08,202.2822,14338,0
+XSW.US,D,20251027,000000,204.1075,204.81,202.9465,203.47,9533,0
+XSW.US,D,20251028,000000,203.915,205.23,202.1,202.25,16087,0
+XSW.US,D,20251029,000000,200.18,201.07,197.18,197.77,14984,0
+XSW.US,D,20251030,000000,196.27,198.445,195.78,196.082,10696,0
+XSW.US,D,20251031,000000,198.16,199.11,196.8217,198.5293,12775,0
+XSW.US,D,20251103,000000,200.17,200.17,195.3,198.34,87971,0
+XSW.US,D,20251104,000000,195.04,195.04,190.7,190.75,28634,0
+XSW.US,D,20251105,000000,192.27,194,192.27,193.9982,20072,0
+XSW.US,D,20251106,000000,191.5,194,188.68,189.83,16585,0
+XSW.US,D,20251107,000000,187.32,191.1,186.36,191.04,55927,0
+XSW.US,D,20251110,000000,193.3839,194.22,191.29,193,8097,0
+XSW.US,D,20251111,000000,192.05,192.835,192,192.2855,9770,0
+XSW.US,D,20251112,000000,193.8851,193.8851,190.987,191.37,15361,0
+XSW.US,D,20251113,000000,189.1315,189.92,185,185.35,6404,0
+XSW.US,D,20251114,000000,182.03,186.66,181.93,184.89,19766,0
+XSW.US,D,20251117,000000,184.25,184.25,178.98,179.68,11359,0
+XSW.US,D,20251118,000000,178.77,180.99,177.96,179.79,8538,0
+XSW.US,D,20251119,000000,181.11,181.1225,179.0948,179.2336,12649,0
+XSW.US,D,20251120,000000,183.246,183.495,175.37,175.4,9687,0
+XSW.US,D,20251121,000000,175.52,179.365,174.03,178.44,23314,0
+XSW.US,D,20251124,000000,178.53,180.98,178.53,180.82,3361,0
+XSW.US,D,20251125,000000,181.34,184.7012,180.78,184.57,10444,0
+XSW.US,D,20251126,000000,184.01,185.13,183.79,183.89,18970,0
+XSW.US,D,20251128,000000,185.46,186.68738,184.3,186.39,9233,0
+XSW.US,D,20251201,000000,184.03,185.91,183.7,184.77,6717,0
+XSW.US,D,20251202,000000,186.5,187.3912,185.72,185.72,7870,0
+XSW.US,D,20251203,000000,186.11,189.39,185.86,189.39,5650,0
+XSW.US,D,20251204,000000,189.84,191.7002,189.84,191.56,8451,0
+XSW.US,D,20251205,000000,191.6165,192.1982,191.11,191.7,3505,0
+XSW.US,D,20251208,000000,193.38,193.439,192.66,192.923,7496,0
+XSW.US,D,20251209,000000,195.2194,195.45,194.81,194.81,10117,0
+XSW.US,D,20251210,000000,193.87,196.91,193.87,195.34,6765,0
+XSW.US,D,20251211,000000,194.7,195.915,194.22,195.8,5597,0
+XSW.US,D,20251212,000000,195.37,195.61,192.54,192.58,7437,0
+XSW.US,D,20251215,000000,193.34,193.34,186.85,186.85,10679,0
+XSW.US,D,20251216,000000,186.72,188.98,186.07,188.535,13266,0
+XSW.US,D,20251217,000000,190.2801,191.65,187.13,187.58,9203,0
+XSW.US,D,20251218,000000,190.422,191.08,189.1,189.17,8104,0
+XSW.US,D,20251219,000000,190.17,191.1499,190.04,190.7197,9442,0
+XSW.US,D,20251222,000000,194.05,194.92,192.59,193.6906,8340,0
+XSW.US,D,20251223,000000,192.36,192.47,190.5301,191.148,6706,0
+XSW.US,D,20251224,000000,191.47,191.5801,190.5638,191.5801,3337,0
+XSW.US,D,20251226,000000,191.09,191.57,190.11,191.14,52377,0
+XSW.US,D,20251229,000000,190.24,191.97,190.143,190.4801,5620,0
+XSW.US,D,20251230,000000,190.7824,190.7824,189.2,189.2,4373,0
+XSW.US,D,20251231,000000,188.42,188.91,187.07,187.14,11307,0
+XSW.US,D,20260102,000000,186.275,188.74,182.91,183.7614,33658,0
+XSW.US,D,20260105,000000,184.69,188.52,184.44,187.37,18808,0
+XSW.US,D,20260106,000000,187.51,189.99,187.22,189.9839,25551,0
+XSW.US,D,20260107,000000,190.57,192.49,190.2701,191.3787,11417,0
+XSW.US,D,20260108,000000,189.2361,190.69,188.915,189.95,7512,0
+XSW.US,D,20260109,000000,188.745,191.129,188.745,190.2948,5946,0
+XSW.US,D,20260112,000000,189.31,191.24,188.9365,190.71,45612,0
+XSW.US,D,20260113,000000,190.83,190.9485,186.72,187.52,18535,0
+XSW.US,D,20260114,000000,187.43,188.0823,184.68,185.94,37748,0
+XSW.US,D,20260115,000000,186.72,186.72,183.06,183.1,55012,0
+XSW.US,D,20260116,000000,181.97,183.84,180.73,180.73,55295,0
+XSW.US,D,20260120,000000,177.085,178.8599,175.89,175.89,52742,0
+XSW.US,D,20260121,000000,176.99,178.31,174.6365,177.01,73783,0
+XSW.US,D,20260122,000000,179.13,180.67,178.54,180.42,63234,0
+XSW.US,D,20260123,000000,181.25,181.91,179.7754,179.98,40973,0
+XSW.US,D,20260126,000000,180.87,181.545,180.01,181.31,22319,0
+XSW.US,D,20260127,000000,181.02,181.42,177.11,178.31,335880,0
+XSW.US,D,20260128,000000,180.135,180.135,177.09,177.51,58811,0
+XSW.US,D,20260129,000000,175.32,175.66,168.6756,170.6,82136,0
+XSW.US,D,20260130,000000,169.0001,170.0799,166.4079,167.19,35427,0
+XSW.US,D,20260202,000000,166.76,168.84,165.95,166.01,52011,0
+XSW.US,D,20260203,000000,164,164.97,153.85,156.56,69406,0
+XSW.US,D,20260204,000000,155.29,156.56,150.85,155.64,152146,0
+XSW.US,D,20260205,000000,154.55,155.81,147.5,148.25,91450,0
+XSW.US,D,20260206,000000,152.83,155.63,150.43,155.57,86046,0
+XSW.US,D,20260209,000000,153.8017,157.73,153.8017,157.3,64724,0
+XSW.US,D,20260210,000000,158.395,161.0899,157.82,158.54,30070,0
+XSW.US,D,20260211,000000,158.82,159.45,151.185,152.88,442278,0
+XSW.US,D,20260212,000000,153.535,154.08,146.55,148.63,201893,0
+XSW.US,D,20260213,000000,150.01,153.0101,148.92,151.49,59059,0
+XSW.US,D,20260217,000000,150.7,151.17,146.97,148.83,57983,0
+XSW.US,D,20260218,000000,148.09,151.8021,148.09,150.75,40585,0
diff --git a/daily/us/nyse etfs/2/xtja.us.txt b/daily/us/nyse etfs/2/xtja.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39053eee3d79fd10062792654c5918854f6b3541
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtja.us.txt	
@@ -0,0 +1,1008 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTJA.US,D,20220104,000000,24.86,24.92,24.79,24.8357,25590,0
+XTJA.US,D,20220105,000000,24.76,24.76,24.4356,24.4356,11536,0
+XTJA.US,D,20220106,000000,24.5,24.5,24.3766,24.3766,151770,0
+XTJA.US,D,20220107,000000,24.43,24.43,24.26,24.26,11609,0
+XTJA.US,D,20220110,000000,24.09,24.2844,23.935,24.2844,3202,0
+XTJA.US,D,20220111,000000,24.26,24.5294,24.26,24.5294,4985,0
+XTJA.US,D,20220112,000000,24.75,24.75,24.52,24.52,4252,0
+XTJA.US,D,20220113,000000,24.626,24.626,24.2445,24.2445,8668,0
+XTJA.US,D,20220114,000000,24.2,24.2791,24.2,24.2791,500,0
+XTJA.US,D,20220118,000000,24.1,24.1,23.8478,23.8478,855,0
+XTJA.US,D,20220119,000000,23.93,23.94,23.6638,23.6638,11108,0
+XTJA.US,D,20220120,000000,23.84,23.975,23.381,23.381,7520,0
+XTJA.US,D,20220121,000000,23.285,23.446,22.86,22.86,104435,0
+XTJA.US,D,20220124,000000,22.45,22.9934,22,22.9934,8889,0
+XTJA.US,D,20220125,000000,22.738,22.805,22.7123,22.7123,570,0
+XTJA.US,D,20220126,000000,22.995,23.09,22.4858,22.6371,13020,0
+XTJA.US,D,20220127,000000,22.86,23.02,22.42,22.5383,26142,0
+XTJA.US,D,20220128,000000,22.61,23.0813,22.6,23.0813,8980,0
+XTJA.US,D,20220131,000000,23.36,23.61,23.36,23.61,2229,0
+XTJA.US,D,20220201,000000,23.48,23.7522,23.47,23.7522,1304,0
+XTJA.US,D,20220202,000000,23.82,23.9696,23.76,23.9696,3683,0
+XTJA.US,D,20220203,000000,23.57,23.655,23.3257,23.3675,12996,0
+XTJA.US,D,20220204,000000,23.4,23.618,23.36,23.5218,17418,0
+XTJA.US,D,20220207,000000,23.515,23.57,23.3604,23.3604,1704,0
+XTJA.US,D,20220208,000000,23.43,23.6353,23.43,23.6353,359,0
+XTJA.US,D,20220209,000000,23.9,23.95,23.8893,23.9477,5967,0
+XTJA.US,D,20220210,000000,23.89,23.89,23.5299,23.5299,3337,0
+XTJA.US,D,20220211,000000,23.61,23.61,23.0265,23.0706,4889,0
+XTJA.US,D,20220214,000000,22.9493,22.99,22.82,22.9586,845,0
+XTJA.US,D,20220215,000000,23.25,23.3234,23.22,23.3234,1842,0
+XTJA.US,D,20220216,000000,23.2,23.3889,23.165,23.3889,836,0
+XTJA.US,D,20220217,000000,23.3,23.3,22.8384,22.8384,3869,0
+XTJA.US,D,20220218,000000,22.74,22.7968,22.5501,22.6546,3192,0
+XTJA.US,D,20220222,000000,22.38,22.5,22.29,22.3764,2241,0
+XTJA.US,D,20220223,000000,22.56,22.56,21.9252,21.9252,1168,0
+XTJA.US,D,20220224,000000,21.4,22.2868,21.4,22.2868,1140,0
+XTJA.US,D,20220225,000000,22.44,22.82,22.34,22.82,22300,0
+XTJA.US,D,20220228,000000,22.59,22.7716,22.555,22.7716,814,0
+XTJA.US,D,20220301,000000,22.7907,22.82,22.368,22.368,2861,0
+XTJA.US,D,20220302,000000,22.71,22.88,22.58,22.87,2376,0
+XTJA.US,D,20220303,000000,22.85,22.8707,22.7143,22.7143,2635,0
+XTJA.US,D,20220304,000000,22.64,22.64,22.32,22.59,5318,0
+XTJA.US,D,20220307,000000,22.0475,22.0475,21.8331,21.8331,188,0
+XTJA.US,D,20220308,000000,21.84,22.23,21.6386,21.6386,3305,0
+XTJA.US,D,20220309,000000,22.3547,22.38,22.2457,22.2457,3261,0
+XTJA.US,D,20220310,000000,21.94,22.2,21.94,22.1634,2904,0
+XTJA.US,D,20220311,000000,22.04,22.04,21.862,21.862,145,0
+XTJA.US,D,20220314,000000,21.8894,22.1,21.64,21.6499,3836,0
+XTJA.US,D,20220315,000000,21.89,22.2,21.89,22.1719,695,0
+XTJA.US,D,20220316,000000,22.64,22.6982,22.54,22.6982,6290,0
+XTJA.US,D,20220317,000000,22.76,23.05,22.715,23.05,2814,0
+XTJA.US,D,20220318,000000,23.079,23.3505,23.079,23.3505,245,0
+XTJA.US,D,20220321,000000,23.4,23.4,23.3215,23.3215,463,0
+XTJA.US,D,20220322,000000,23.58,23.7,23.58,23.6226,6754,0
+XTJA.US,D,20220323,000000,23.5408,23.5408,23.3367,23.3367,5246,0
+XTJA.US,D,20220324,000000,23.47,23.6736,23.43,23.6736,5847,0
+XTJA.US,D,20220325,000000,23.78,23.78,23.6389,23.7609,5092,0
+XTJA.US,D,20220328,000000,23.75,23.938,23.75,23.938,952,0
+XTJA.US,D,20220329,000000,24.082,24.32,24.082,24.2471,2155,0
+XTJA.US,D,20220330,000000,24.25,24.25,24.035,24.0784,11965,0
+XTJA.US,D,20220331,000000,24.055,24.12,23.784,23.784,3400,0
+XTJA.US,D,20220401,000000,23.7,23.7956,23.7,23.7956,366,0
+XTJA.US,D,20220404,000000,23.969,24.04,23.92,24.0259,10789,0
+XTJA.US,D,20220405,000000,23.929,23.93,23.6766,23.6766,6951,0
+XTJA.US,D,20220406,000000,23.5,23.5,23.33,23.4595,6592,0
+XTJA.US,D,20220407,000000,23.5702,23.5702,23.5702,23.5702,596,0
+XTJA.US,D,20220408,000000,23.4867,23.4867,23.4867,23.4867,73,0
+XTJA.US,D,20220411,000000,23.0436,23.0436,23.0436,23.0436,45,0
+XTJA.US,D,20220412,000000,23.275,23.29,22.9669,22.9669,4010,0
+XTJA.US,D,20220413,000000,23.3227,23.3227,23.2805,23.2805,3624,0
+XTJA.US,D,20220414,000000,23.1847,23.1847,22.9594,22.9594,1727,0
+XTJA.US,D,20220418,000000,23.03,23.03,22.8901,22.8901,1243,0
+XTJA.US,D,20220419,000000,23.3558,23.3558,23.3558,23.3558,7,0
+XTJA.US,D,20220420,000000,23.3613,23.3613,23.3613,23.3613,74,0
+XTJA.US,D,20220421,000000,22.961,22.961,22.961,22.961,114,0
+XTJA.US,D,20220422,000000,22.6575,22.69,22.2566,22.2566,3670,0
+XTJA.US,D,20220425,000000,22.3798,22.3798,22.3798,22.3798,219,0
+XTJA.US,D,20220426,000000,21.7043,21.7043,21.7043,21.7043,7,0
+XTJA.US,D,20220427,000000,21.7201,21.7201,21.7201,21.7201,250,0
+XTJA.US,D,20220428,000000,21.861,22.2989,21.861,22.2989,523,0
+XTJA.US,D,20220429,000000,21.66,21.66,21.3619,21.3619,5299,0
+XTJA.US,D,20220502,000000,21.365,21.535,21.29,21.5171,11043,0
+XTJA.US,D,20220503,000000,21.51,21.675,21.5,21.653,2085,0
+XTJA.US,D,20220504,000000,21.77,22.3852,21.62,22.3852,1506,0
+XTJA.US,D,20220505,000000,21.8008,21.8008,21.4213,21.4213,1198,0
+XTJA.US,D,20220506,000000,21.332,21.332,21.332,21.332,343,0
+XTJA.US,D,20220509,000000,20.955,20.955,20.59,20.59,1209,0
+XTJA.US,D,20220510,000000,20.6188,20.6188,20.6188,20.6188,136,0
+XTJA.US,D,20220511,000000,20.2437,20.2437,20.2437,20.2437,104,0
+XTJA.US,D,20220512,000000,19.94,20.1557,19.8977,20.1557,1676,0
+XTJA.US,D,20220513,000000,20.66,20.66,20.66,20.66,118,0
+XTJA.US,D,20220516,000000,20.58,20.758,20.58,20.6401,3234,0
+XTJA.US,D,20220517,000000,21.04,21.0965,20.935,21.0965,735,0
+XTJA.US,D,20220518,000000,20.6299,20.6299,20.05,20.1516,24792,0
+XTJA.US,D,20220519,000000,20.135,20.135,20.04,20.0466,752,0
+XTJA.US,D,20220520,000000,20.1,20.1,19.93,19.9989,2287,0
+XTJA.US,D,20220523,000000,20.19,20.4177,20.15,20.4177,1981,0
+XTJA.US,D,20220524,000000,20.2442,20.29,20.2442,20.2442,238,0
+XTJA.US,D,20220525,000000,20.405,20.4731,20.405,20.4731,352,0
+XTJA.US,D,20220526,000000,20.9869,20.9869,20.9475,20.9475,10896,0
+XTJA.US,D,20220527,000000,21.43,21.4911,21.43,21.4911,980,0
+XTJA.US,D,20220531,000000,21.47,21.47,21.37,21.382,33052,0
+XTJA.US,D,20220601,000000,21.2008,21.2008,21.2008,21.2008,17,0
+XTJA.US,D,20220602,000000,21.17,21.6101,21.17,21.6101,1510,0
+XTJA.US,D,20220603,000000,21.32,21.33,21.2105,21.2303,21734,0
+XTJA.US,D,20220606,000000,21.5319,21.5319,21.2778,21.2778,344,0
+XTJA.US,D,20220607,000000,21.2499,21.5194,21.2499,21.5194,1665,0
+XTJA.US,D,20220608,000000,21.46,21.5,21.2225,21.2225,1004,0
+XTJA.US,D,20220609,000000,21,21,20.7086,20.7086,6215,0
+XTJA.US,D,20220610,000000,20.0674,20.0674,20.0674,20.0674,1,0
+XTJA.US,D,20220613,000000,19.43,19.43,19.2067,19.2067,1451,0
+XTJA.US,D,20220614,000000,19.245,19.245,19.118,19.1261,4710,0
+XTJA.US,D,20220615,000000,19.3454,19.5613,19.3454,19.4036,3877,0
+XTJA.US,D,20220616,000000,18.6618,18.7275,18.6618,18.7275,1061,0
+XTJA.US,D,20220617,000000,18.8327,18.8327,18.8327,18.8327,15,0
+XTJA.US,D,20220621,000000,19.2825,19.2825,19.2825,19.2825,1,0
+XTJA.US,D,20220622,000000,19.4301,19.4301,19.2923,19.2923,1475,0
+XTJA.US,D,20220623,000000,19.24,19.4506,19.24,19.4506,761,0
+XTJA.US,D,20220624,000000,19.9228,20.0468,19.85,20.0468,2282,0
+XTJA.US,D,20220627,000000,20.09,20.0901,19.94,19.9732,2722,0
+XTJA.US,D,20220628,000000,20.205,20.22,19.5767,19.5767,3470,0
+XTJA.US,D,20220629,000000,19.55,19.5602,19.4941,19.5602,1777,0
+XTJA.US,D,20220630,000000,19.15,19.4096,19.14,19.3294,1929,0
+XTJA.US,D,20220701,000000,19.4,19.5725,19.2,19.5725,2074,0
+XTJA.US,D,20220705,000000,19.2,19.6024,19.1201,19.6024,3156,0
+XTJA.US,D,20220706,000000,19.608,19.6818,19.608,19.6818,569,0
+XTJA.US,D,20220707,000000,19.938,20.019,19.938,20.0117,607,0
+XTJA.US,D,20220708,000000,19.96,20.0049,19.94,20.0049,1358,0
+XTJA.US,D,20220711,000000,19.7268,19.7268,19.7268,19.7268,2,0
+XTJA.US,D,20220712,000000,19.67,19.67,19.5475,19.5584,281,0
+XTJA.US,D,20220713,000000,19.441,19.49,19.43,19.43,1700,0
+XTJA.US,D,20220714,000000,19.3199,19.4089,19.3199,19.4089,340,0
+XTJA.US,D,20220715,000000,19.75,19.7637,19.75,19.7637,200,0
+XTJA.US,D,20220718,000000,19.94,19.9899,19.58,19.6165,2707,0
+XTJA.US,D,20220719,000000,20.13,20.1916,20.13,20.1916,2157,0
+XTJA.US,D,20220720,000000,20.3261,20.3261,20.3261,20.3261,2,0
+XTJA.US,D,20220721,000000,20.41,20.48,20.41,20.48,1493,0
+XTJA.US,D,20220722,000000,20.3237,20.3237,20.3237,20.3237,2,0
+XTJA.US,D,20220725,000000,20.33,20.38,20.29,20.32,29634,0
+XTJA.US,D,20220726,000000,20.1158,20.1158,20.1158,20.1158,2,0
+XTJA.US,D,20220727,000000,20.6873,20.6873,20.6873,20.6873,2,0
+XTJA.US,D,20220728,000000,20.9227,20.9227,20.9227,20.9227,2,0
+XTJA.US,D,20220729,000000,20.95,21.28,20.95,21.28,794,0
+XTJA.US,D,20220801,000000,21.2003,21.2003,21.2003,21.2003,2,0
+XTJA.US,D,20220802,000000,21.1039,21.1341,21.057,21.057,596,0
+XTJA.US,D,20220803,000000,21.361,21.4,21.36,21.36,1564,0
+XTJA.US,D,20220804,000000,21.3802,21.3802,21.3802,21.3802,58,0
+XTJA.US,D,20220805,000000,21.21,21.3417,21.21,21.3417,470,0
+XTJA.US,D,20220808,000000,21.385,21.385,21.31,21.3233,639,0
+XTJA.US,D,20220809,000000,21.26,21.26,21.121,21.1997,1169,0
+XTJA.US,D,20220810,000000,21.7031,21.7031,21.7031,21.7031,2,0
+XTJA.US,D,20220811,000000,21.6946,21.6946,21.6946,21.6946,2,0
+XTJA.US,D,20220812,000000,21.825,22.1258,21.825,22.1258,167,0
+XTJA.US,D,20220815,000000,22.0405,22.249,22.0405,22.249,556,0
+XTJA.US,D,20220816,000000,22.26,22.2896,22.26,22.2896,200,0
+XTJA.US,D,20220817,000000,22.06,22.1073,22.06,22.1073,227,0
+XTJA.US,D,20220818,000000,22.05,22.15,22.05,22.146,554,0
+XTJA.US,D,20220819,000000,21.838,21.838,21.838,21.838,15,0
+XTJA.US,D,20220822,000000,21.3,21.3,21.3,21.3,4,0
+XTJA.US,D,20220823,000000,21.2499,21.2499,21.2499,21.2499,15,0
+XTJA.US,D,20220824,000000,21.27,21.3116,21.27,21.3116,442,0
+XTJA.US,D,20220825,000000,21.45,21.6098,21.45,21.6098,524,0
+XTJA.US,D,20220826,000000,20.8625,20.8625,20.8625,20.8625,15,0
+XTJA.US,D,20220829,000000,20.7092,20.7092,20.7092,20.7092,15,0
+XTJA.US,D,20220830,000000,20.39,20.46,20.37,20.4187,32571,0
+XTJA.US,D,20220831,000000,20.48,20.48,20.3118,20.3118,6790,0
+XTJA.US,D,20220901,000000,20.0901,20.3104,19.908,20.3104,43163,0
+XTJA.US,D,20220902,000000,20.0961,20.0961,20.0961,20.0961,104,0
+XTJA.US,D,20220906,000000,20.01,20.05,19.97,20.0211,456,0
+XTJA.US,D,20220907,000000,20.45,20.45,20.4166,20.4166,56862,0
+XTJA.US,D,20220908,000000,20.5408,20.5408,20.5408,20.5408,1,0
+XTJA.US,D,20220909,000000,20.82,20.9097,20.82,20.9097,500,0
+XTJA.US,D,20220912,000000,21.05,21.1337,21.05,21.1337,409,0
+XTJA.US,D,20220913,000000,20.5115,20.5115,20.1876,20.1876,353,0
+XTJA.US,D,20220914,000000,20.1895,20.2307,20.1895,20.2307,501,0
+XTJA.US,D,20220915,000000,20.195,20.195,20.0215,20.0215,106,0
+XTJA.US,D,20220916,000000,19.805,19.8672,19.805,19.8672,500,0
+XTJA.US,D,20220919,000000,19.84,19.9867,19.835,19.9867,287,0
+XTJA.US,D,20220920,000000,19.7652,19.7652,19.7652,19.7652,3,0
+XTJA.US,D,20220921,000000,19.847,19.847,19.4583,19.4583,106,0
+XTJA.US,D,20220922,000000,19.27,19.29,19.26,19.2839,2667,0
+XTJA.US,D,20220923,000000,18.8,18.9,18.7801,18.8848,7073,0
+XTJA.US,D,20220926,000000,18.7507,18.7507,18.7507,18.7507,1,0
+XTJA.US,D,20220927,000000,18.9,18.94,18.585,18.682,4353,0
+XTJA.US,D,20220928,000000,19.086,19.086,19.086,19.086,1,0
+XTJA.US,D,20220929,000000,18.6446,18.6446,18.6446,18.6446,1,0
+XTJA.US,D,20220930,000000,18.64,18.76,18.375,18.375,13119,0
+XTJA.US,D,20221003,000000,18.76,18.8306,18.76,18.8306,3018,0
+XTJA.US,D,20221004,000000,19.36,19.4499,19.36,19.4143,717,0
+XTJA.US,D,20221005,000000,19.3794,19.3794,19.3794,19.3794,215,0
+XTJA.US,D,20221006,000000,19.2536,19.2536,19.1964,19.1964,466,0
+XTJA.US,D,20221007,000000,18.94,18.94,18.6466,18.6466,739,0
+XTJA.US,D,20221010,000000,18.5,18.6135,18.5,18.5294,923,0
+XTJA.US,D,20221011,000000,18.44,18.44,18.3874,18.3874,328,0
+XTJA.US,D,20221012,000000,18.42,18.42,18.3457,18.3457,255,0
+XTJA.US,D,20221013,000000,18.78,18.8257,18.78,18.8257,409,0
+XTJA.US,D,20221014,000000,18.3661,18.3661,18.3661,18.3661,191,0
+XTJA.US,D,20221017,000000,18.79,18.88,18.79,18.8492,419,0
+XTJA.US,D,20221018,000000,19.04,19.05,18.91,19.042,1411,0
+XTJA.US,D,20221019,000000,19.04,19.04,18.931,18.931,671,0
+XTJA.US,D,20221020,000000,19.07,19.08,18.8032,18.8032,1161,0
+XTJA.US,D,20221021,000000,18.9499,19.242,18.905,19.242,2595,0
+XTJA.US,D,20221024,000000,19.41,19.54,19.41,19.5,1306,0
+XTJA.US,D,20221025,000000,19.709,19.7894,19.709,19.7894,606,0
+XTJA.US,D,20221026,000000,19.91,19.91,19.6541,19.6541,330,0
+XTJA.US,D,20221027,000000,19.665,19.699,19.5145,19.5145,1953,0
+XTJA.US,D,20221028,000000,20.05,20.05,20.013,20.013,1400,0
+XTJA.US,D,20221031,000000,19.8638,19.8638,19.8638,19.8638,81,0
+XTJA.US,D,20221101,000000,19.82,19.84,19.7943,19.7943,412,0
+XTJA.US,D,20221102,000000,19.78,19.78,19.2989,19.2989,116,0
+XTJA.US,D,20221103,000000,19.185,19.209,19.072,19.072,2901,0
+XTJA.US,D,20221104,000000,19.36,19.36,19.2,19.3103,536,0
+XTJA.US,D,20221107,000000,19.39,19.68,19.39,19.549,1465,0
+XTJA.US,D,20221108,000000,19.82,19.82,19.6427,19.6427,110,0
+XTJA.US,D,20221109,000000,19.2241,19.2241,19.2241,19.2241,700,0
+XTJA.US,D,20221110,000000,20.0536,20.2997,20.0536,20.2997,145,0
+XTJA.US,D,20221111,000000,20.4945,20.4945,20.4945,20.4945,700,0
+XTJA.US,D,20221114,000000,20.54,20.54,20.3266,20.3266,307,0
+XTJA.US,D,20221115,000000,20.4722,20.4722,20.4722,20.4722,285,0
+XTJA.US,D,20221116,000000,20.1801,20.3432,20.1801,20.3432,498,0
+XTJA.US,D,20221117,000000,20.249,20.249,20.2281,20.2281,806,0
+XTJA.US,D,20221118,000000,20.3349,20.3349,20.3349,20.3349,700,0
+XTJA.US,D,20221121,000000,20.2846,20.2846,20.2846,20.2846,30,0
+XTJA.US,D,20221122,000000,20.4955,20.5553,20.4955,20.5553,191,0
+XTJA.US,D,20221123,000000,20.66,20.6699,20.5,20.6699,785,0
+XTJA.US,D,20221125,000000,20.665,20.665,20.665,20.665,700,0
+XTJA.US,D,20221128,000000,20.49,20.49,20.3425,20.3425,759,0
+XTJA.US,D,20221129,000000,20.3183,20.3183,20.3183,20.3183,164,0
+XTJA.US,D,20221130,000000,20.2682,20.9138,20.2682,20.9138,265,0
+XTJA.US,D,20221201,000000,20.89,20.9428,20.89,20.9428,438,0
+XTJA.US,D,20221202,000000,20.8799,20.9133,20.8,20.9133,4549,0
+XTJA.US,D,20221205,000000,20.5427,20.5427,20.5427,20.5427,163,0
+XTJA.US,D,20221206,000000,20.2433,20.2433,20.2433,20.2433,63,0
+XTJA.US,D,20221207,000000,20.27,20.27,20.2116,20.2116,185,0
+XTJA.US,D,20221208,000000,20.282,20.3471,20.282,20.3471,209,0
+XTJA.US,D,20221209,000000,20.2262,20.2262,20.2262,20.2262,71,0
+XTJA.US,D,20221212,000000,20.26,20.4887,20.26,20.4887,337,0
+XTJA.US,D,20221213,000000,20.64,20.6597,20.63,20.6597,1215,0
+XTJA.US,D,20221214,000000,20.6,20.6,20.5494,20.5494,212,0
+XTJA.US,D,20221215,000000,19.94,20.0008,19.91,20.0008,6784,0
+XTJA.US,D,20221216,000000,19.8176,19.8176,19.8176,19.8176,40,0
+XTJA.US,D,20221219,000000,19.58,19.6141,19.545,19.6141,8479,0
+XTJA.US,D,20221220,000000,19.65,19.66,19.6405,19.6405,427,0
+XTJA.US,D,20221221,000000,19.93,19.93,19.91,19.9293,8031,0
+XTJA.US,D,20221222,000000,19.6,19.6218,19.55,19.6218,4625,0
+XTJA.US,D,20221223,000000,19.6582,19.76,19.6582,19.7466,1459,0
+XTJA.US,D,20221227,000000,19.69,19.72,19.6408,19.6725,8857,0
+XTJA.US,D,20221228,000000,19.5259,19.5259,19.4438,19.4438,700,0
+XTJA.US,D,20221229,000000,19.81,19.81,19.782,19.782,39266,0
+XTJA.US,D,20221230,000000,19.67,19.7007,19.61,19.7007,2067,0
+XTJA.US,D,20230103,000000,19.84,19.86,19.62,19.6709,10773,0
+XTJA.US,D,20230104,000000,19.83,19.9,19.76,19.848,11651,0
+XTJA.US,D,20230105,000000,19.76,19.77,19.6325,19.6325,2232,0
+XTJA.US,D,20230106,000000,19.9079,20.02,19.9079,20.02,704,0
+XTJA.US,D,20230109,000000,20.12,20.12,19.9923,19.9923,167,0
+XTJA.US,D,20230110,000000,20.1,20.14,20.0817,20.1337,47486,0
+XTJA.US,D,20230111,000000,20.259,20.33,20.196,20.3237,12734,0
+XTJA.US,D,20230112,000000,20.35,20.45,20.29,20.446,22372,0
+XTJA.US,D,20230113,000000,20.39,20.5249,20.39,20.5249,1697,0
+XTJA.US,D,20230117,000000,20.54,20.57,20.52,20.568,7488,0
+XTJA.US,D,20230118,000000,20.64,20.64,20.3617,20.3617,143173,0
+XTJA.US,D,20230119,000000,20.205,20.27,20.17,20.2476,2868,0
+XTJA.US,D,20230120,000000,20.475,20.569,20.4551,20.5446,10271,0
+XTJA.US,D,20230123,000000,20.775,20.82,20.6939,20.7502,4282,0
+XTJA.US,D,20230124,000000,20.72,20.77,20.72,20.7201,2686,0
+XTJA.US,D,20230125,000000,20.81,20.81,20.7851,20.7851,229,0
+XTJA.US,D,20230126,000000,20.93,20.99,20.84,20.9577,11425,0
+XTJA.US,D,20230127,000000,21.0109,21.0109,21.0109,21.0109,4,0
+XTJA.US,D,20230130,000000,20.88,20.92,20.8665,20.8665,1775,0
+XTJA.US,D,20230131,000000,20.92,21.0267,20.92,21.0267,2582,0
+XTJA.US,D,20230201,000000,21.0699,21.31,20.925,21.2081,9864,0
+XTJA.US,D,20230202,000000,21.38,21.38,21.3389,21.3389,3443,0
+XTJA.US,D,20230203,000000,21.2074,21.2074,21.2074,21.2074,180,0
+XTJA.US,D,20230206,000000,21.0742,21.16,21.0742,21.1216,4008,0
+XTJA.US,D,20230207,000000,21.12,21.33,21.12,21.296,7435,0
+XTJA.US,D,20230208,000000,21.12,21.17,21.12,21.1225,4449,0
+XTJA.US,D,20230209,000000,21.15,21.15,20.9578,20.9879,2267,0
+XTJA.US,D,20230210,000000,20.98,21.0296,20.98,21.0223,657,0
+XTJA.US,D,20230213,000000,21.15,21.18,21.1002,21.1748,1077,0
+XTJA.US,D,20230214,000000,21.15,21.22,21.11,21.21,1522,0
+XTJA.US,D,20230215,000000,21.14,21.25,21.14,21.2301,510,0
+XTJA.US,D,20230216,000000,21.13,21.22,21.072,21.072,2502,0
+XTJA.US,D,20230217,000000,20.99,21.0388,20.99,21.0388,949,0
+XTJA.US,D,20230221,000000,20.76,20.77,20.7398,20.7398,1495,0
+XTJA.US,D,20230222,000000,20.7108,20.7108,20.7108,20.7108,26,0
+XTJA.US,D,20230223,000000,20.73,20.8344,20.6802,20.8344,952,0
+XTJA.US,D,20230224,000000,20.64,20.6756,20.64,20.6756,150,0
+XTJA.US,D,20230227,000000,20.7567,20.81,20.72,20.7489,10210,0
+XTJA.US,D,20230228,000000,20.7574,20.7574,20.7574,20.7574,1,0
+XTJA.US,D,20230301,000000,20.689,20.69,20.6286,20.6548,1704,0
+XTJA.US,D,20230302,000000,20.56,20.7602,20.56,20.7602,1733,0
+XTJA.US,D,20230303,000000,20.95,20.9988,20.95,20.9988,349,0
+XTJA.US,D,20230306,000000,21.02,21.0376,21.02,21.0376,620,0
+XTJA.US,D,20230307,000000,20.98,20.98,20.8102,20.8102,2274,0
+XTJA.US,D,20230308,000000,20.82,20.9,20.82,20.85,1044,0
+XTJA.US,D,20230309,000000,20.5225,20.5225,20.5225,20.5225,14,0
+XTJA.US,D,20230310,000000,20.37,20.37,20.21,20.2466,2617,0
+XTJA.US,D,20230313,000000,20.3249,20.38,20.2667,20.2667,1159,0
+XTJA.US,D,20230314,000000,20.535,20.535,20.535,20.535,4,0
+XTJA.US,D,20230315,000000,20.33,20.41,20.2601,20.3595,4281,0
+XTJA.US,D,20230316,000000,20.29,20.6962,20.29,20.6962,485,0
+XTJA.US,D,20230317,000000,20.5802,20.5802,20.47,20.492,712,0
+XTJA.US,D,20230320,000000,20.601,20.69,20.601,20.6775,5741,0
+XTJA.US,D,20230321,000000,20.771,20.9198,20.771,20.9198,700,0
+XTJA.US,D,20230322,000000,20.89,20.9163,20.7099,20.7099,1358,0
+XTJA.US,D,20230323,000000,20.921,20.921,20.7,20.7123,411,0
+XTJA.US,D,20230324,000000,20.6937,20.771,20.6937,20.771,296,0
+XTJA.US,D,20230327,000000,20.895,20.92,20.845,20.8465,1052,0
+XTJA.US,D,20230328,000000,20.8375,20.8375,20.8,20.8252,222,0
+XTJA.US,D,20230329,000000,20.9838,21.09,20.9838,21.0603,10157,0
+XTJA.US,D,20230330,000000,21.09,21.1302,21.075,21.1302,8994,0
+XTJA.US,D,20230331,000000,21.3343,21.3343,21.3343,21.3343,33,0
+XTJA.US,D,20230403,000000,21.33,21.4179,21.328,21.4179,687,0
+XTJA.US,D,20230404,000000,21.3962,21.3962,21.2901,21.339,3183,0
+XTJA.US,D,20230405,000000,21.2721,21.3089,21.2721,21.3089,254,0
+XTJA.US,D,20230406,000000,21.23,21.3642,21.23,21.3642,273,0
+XTJA.US,D,20230410,000000,21.315,21.41,21.26,21.3716,12060,0
+XTJA.US,D,20230411,000000,21.3939,21.3939,21.3939,21.3939,31,0
+XTJA.US,D,20230412,000000,21.451,21.48,21.3413,21.3646,3121,0
+XTJA.US,D,20230413,000000,21.3936,21.58,21.3936,21.5468,1345,0
+XTJA.US,D,20230414,000000,21.509,21.55,21.47,21.5335,2386,0
+XTJA.US,D,20230417,000000,21.55,21.63,21.53,21.6116,2275,0
+XTJA.US,D,20230418,000000,21.61,21.6387,21.58,21.6387,709,0
+XTJA.US,D,20230419,000000,21.64,21.6554,21.64,21.6554,2467,0
+XTJA.US,D,20230420,000000,21.619,21.64,21.55,21.5652,1874,0
+XTJA.US,D,20230421,000000,21.599,21.599,21.5853,21.5853,325,0
+XTJA.US,D,20230424,000000,21.63,21.64,21.59,21.5989,7282,0
+XTJA.US,D,20230425,000000,21.4665,21.4665,21.37,21.3749,3293,0
+XTJA.US,D,20230426,000000,21.36,21.4,21.3333,21.3333,851,0
+XTJA.US,D,20230427,000000,21.539,21.66,21.4882,21.5951,3739,0
+XTJA.US,D,20230428,000000,21.58,21.755,21.58,21.7126,1566,0
+XTJA.US,D,20230501,000000,21.7413,21.7413,21.7413,21.7413,53,0
+XTJA.US,D,20230502,000000,21.5499,21.5785,21.53,21.5746,922,0
+XTJA.US,D,20230503,000000,21.62,21.64,21.4727,21.4727,4082,0
+XTJA.US,D,20230504,000000,21.37,21.38,21.3374,21.3374,2511,0
+XTJA.US,D,20230505,000000,21.585,21.7,21.585,21.6366,17333,0
+XTJA.US,D,20230508,000000,21.6127,21.71,21.5998,21.6594,2159,0
+XTJA.US,D,20230509,000000,21.62,21.628,21.6089,21.6089,5176,0
+XTJA.US,D,20230510,000000,21.669,21.75,21.669,21.6997,1000,0
+XTJA.US,D,20230511,000000,21.71,21.728,21.7099,21.728,1701,0
+XTJA.US,D,20230512,000000,21.69,21.69,21.66,21.6703,174566,0
+XTJA.US,D,20230515,000000,21.696,21.76,21.696,21.7403,10368,0
+XTJA.US,D,20230516,000000,21.71,21.71,21.6594,21.6594,1306,0
+XTJA.US,D,20230517,000000,21.75,21.87,21.75,21.8534,4215,0
+XTJA.US,D,20230518,000000,21.88,22.0424,21.8701,22.0424,2796,0
+XTJA.US,D,20230519,000000,22.12,22.14,21.9697,21.9697,503,0
+XTJA.US,D,20230522,000000,22.01,22.04,21.9704,21.9704,1610,0
+XTJA.US,D,20230523,000000,21.9238,21.99,21.83,21.8348,1260,0
+XTJA.US,D,20230524,000000,21.759,21.81,21.7173,21.7173,5066,0
+XTJA.US,D,20230525,000000,21.8498,21.8498,21.8498,21.8498,78,0
+XTJA.US,D,20230526,000000,22.0389,22.0389,22.0389,22.0389,90,0
+XTJA.US,D,20230530,000000,22.0999,22.0999,22.034,22.034,1853,0
+XTJA.US,D,20230531,000000,22,22.06,21.95,22.0126,7538,0
+XTJA.US,D,20230601,000000,22.1151,22.1508,22.1151,22.1508,386,0
+XTJA.US,D,20230602,000000,22.3,22.35,22.3,22.33,24713,0
+XTJA.US,D,20230605,000000,22.3651,22.3699,22.3395,22.3395,5317,0
+XTJA.US,D,20230606,000000,22.41,22.44,22.331,22.4095,2729,0
+XTJA.US,D,20230607,000000,22.3874,22.3874,22.3874,22.3874,2,0
+XTJA.US,D,20230608,000000,22.45,22.49,22.4332,22.4698,2596,0
+XTJA.US,D,20230609,000000,22.46,22.4953,22.451,22.4953,517,0
+XTJA.US,D,20230612,000000,22.56,22.5813,22.49,22.5666,1835,0
+XTJA.US,D,20230613,000000,22.62,22.6352,22.62,22.6352,355,0
+XTJA.US,D,20230614,000000,22.7,22.7,22.6406,22.6406,5983,0
+XTJA.US,D,20230615,000000,22.7248,22.7248,22.7248,22.7248,16,0
+XTJA.US,D,20230616,000000,22.77,22.77,22.7196,22.7196,700,0
+XTJA.US,D,20230620,000000,22.63,22.6746,22.63,22.6746,507,0
+XTJA.US,D,20230621,000000,22.64,22.6529,22.64,22.6529,385,0
+XTJA.US,D,20230622,000000,22.611,22.6969,22.611,22.6969,781,0
+XTJA.US,D,20230623,000000,22.6511,22.6511,22.6511,22.6511,14,0
+XTJA.US,D,20230626,000000,22.6335,22.6335,22.6026,22.6026,357,0
+XTJA.US,D,20230627,000000,22.6,22.77,22.6,22.7497,7006,0
+XTJA.US,D,20230628,000000,22.8,22.8,22.755,22.7657,1348,0
+XTJA.US,D,20230629,000000,22.81,22.83,22.795,22.7998,5857,0
+XTJA.US,D,20230630,000000,22.959,22.959,22.89,22.9287,483,0
+XTJA.US,D,20230703,000000,22.881,22.9248,22.881,22.9248,518,0
+XTJA.US,D,20230705,000000,22.871,22.94,22.87,22.8998,2044,0
+XTJA.US,D,20230706,000000,22.7201,22.8098,22.7201,22.8098,646,0
+XTJA.US,D,20230707,000000,22.81,22.9098,22.8,22.8165,1516,0
+XTJA.US,D,20230710,000000,22.78,22.87,22.78,22.8455,23002,0
+XTJA.US,D,20230711,000000,22.88,22.9198,22.88,22.9198,107,0
+XTJA.US,D,20230712,000000,23.0098,23.0098,23.0098,23.0098,75,0
+XTJA.US,D,20230713,000000,23.0552,23.0552,23.0552,23.0552,123,0
+XTJA.US,D,20230714,000000,23.1099,23.1099,23.0592,23.0592,453,0
+XTJA.US,D,20230717,000000,23.06,23.0939,23.055,23.0939,2506,0
+XTJA.US,D,20230718,000000,23.091,23.17,23.091,23.1348,1099,0
+XTJA.US,D,20230719,000000,23.162,23.1702,23.162,23.1702,775,0
+XTJA.US,D,20230720,000000,23.101,23.101,23.09,23.0998,1081,0
+XTJA.US,D,20230721,000000,23.1347,23.1347,23.1347,23.1347,58,0
+XTJA.US,D,20230724,000000,23.1201,23.1999,23.1201,23.155,887,0
+XTJA.US,D,20230725,000000,23.1748,23.1748,23.1748,23.1748,76,0
+XTJA.US,D,20230726,000000,23.131,23.1804,23.131,23.1804,1212,0
+XTJA.US,D,20230727,000000,23.28,23.28,23.11,23.1249,517,0
+XTJA.US,D,20230728,000000,23.19,23.237,23.18,23.2203,779,0
+XTJA.US,D,20230731,000000,23.2482,23.2482,23.181,23.2207,3243,0
+XTJA.US,D,20230801,000000,23.18,23.18,23.18,23.18,497,0
+XTJA.US,D,20230802,000000,23.09,23.11,23.09,23.095,603,0
+XTJA.US,D,20230803,000000,23.0407,23.0746,23.0407,23.07,720,0
+XTJA.US,D,20230804,000000,23.17,23.1799,23.0269,23.0269,26523,0
+XTJA.US,D,20230807,000000,23.14,23.14,23.1289,23.1289,589,0
+XTJA.US,D,20230808,000000,23.11,23.11,23.0001,23.0646,8733,0
+XTJA.US,D,20230809,000000,23.11,23.11,23.01,23.01,108177,0
+XTJA.US,D,20230810,000000,23.05,23.16,23.05,23.0554,706,0
+XTJA.US,D,20230811,000000,23.09,23.1,23.03,23.0501,4739,0
+XTJA.US,D,20230814,000000,23.095,23.1317,23.095,23.1317,824,0
+XTJA.US,D,20230815,000000,23.06,23.06,23.0243,23.0243,1504,0
+XTJA.US,D,20230816,000000,23.07,23.08,22.9692,22.9692,4315,0
+XTJA.US,D,20230817,000000,23.02,23.02,22.8589,22.8589,11946,0
+XTJA.US,D,20230818,000000,22.82,22.91,22.82,22.8848,8693,0
+XTJA.US,D,20230821,000000,22.89,22.9698,22.89,22.9698,465,0
+XTJA.US,D,20230822,000000,23.05,23.05,22.945,22.9645,2808,0
+XTJA.US,D,20230823,000000,23.059,23.11,23.052,23.105,6108,0
+XTJA.US,D,20230824,000000,23.11,23.11,22.9739,22.9739,4956,0
+XTJA.US,D,20230825,000000,23.0002,23.12,22.97,23.0898,10160,0
+XTJA.US,D,20230828,000000,23.12,23.12,23.11,23.1147,12192,0
+XTJA.US,D,20230829,000000,23.23,23.2606,23.23,23.2606,1414,0
+XTJA.US,D,20230830,000000,23.33,23.33,23.3056,23.3056,1181,0
+XTJA.US,D,20230831,000000,23.3507,23.3507,23.3507,23.3507,126,0
+XTJA.US,D,20230901,000000,23.38,23.3881,23.3657,23.3657,520,0
+XTJA.US,D,20230905,000000,23.3607,23.3607,23.3607,23.3607,80,0
+XTJA.US,D,20230906,000000,23.33,23.33,23.2829,23.2855,575,0
+XTJA.US,D,20230907,000000,23.3,23.31,23.275,23.275,3999,0
+XTJA.US,D,20230908,000000,23.317,23.35,23.2901,23.35,3697,0
+XTJA.US,D,20230911,000000,23.3731,23.42,23.3731,23.3855,9484,0
+XTJA.US,D,20230912,000000,23.379,23.41,23.33,23.39,2500,0
+XTJA.US,D,20230913,000000,23.37,23.435,23.365,23.3784,63857,0
+XTJA.US,D,20230914,000000,23.4,23.48,23.4,23.48,3286,0
+XTJA.US,D,20230915,000000,23.39,23.445,23.39,23.3907,2304,0
+XTJA.US,D,20230918,000000,23.3906,23.44,23.3634,23.3634,4780,0
+XTJA.US,D,20230919,000000,23.375,23.3804,23.375,23.3804,445,0
+XTJA.US,D,20230920,000000,23.47,23.47,23.3191,23.3191,11678,0
+XTJA.US,D,20230921,000000,23.226,23.226,23.1002,23.1362,3272,0
+XTJA.US,D,20230922,000000,23.16,23.16,23.1068,23.1068,828,0
+XTJA.US,D,20230925,000000,23.11,23.1365,23.06,23.1365,3980,0
+XTJA.US,D,20230926,000000,23.02,23.025,22.9101,22.9198,1680,0
+XTJA.US,D,20230927,000000,22.89,22.98,22.79,22.953,2905,0
+XTJA.US,D,20230928,000000,22.965,23.09,22.965,23.0687,992,0
+XTJA.US,D,20230929,000000,23.0901,23.0901,23.049,23.049,165,0
+XTJA.US,D,20231002,000000,23.0724,23.0724,23.0439,23.0439,6561,0
+XTJA.US,D,20231003,000000,22.8599,22.8599,22.8,22.8002,3639,0
+XTJA.US,D,20231004,000000,22.9,22.9786,22.8501,22.9786,755,0
+XTJA.US,D,20231005,000000,22.86,22.98,22.8384,22.9628,2060,0
+XTJA.US,D,20231006,000000,22.9473,23.23,22.9473,23.1589,1116,0
+XTJA.US,D,20231009,000000,23.13,23.2123,23.1001,23.2123,2083,0
+XTJA.US,D,20231010,000000,23.3133,23.3133,23.28,23.3076,3030,0
+XTJA.US,D,20231011,000000,23.38,23.38,23.365,23.365,393,0
+XTJA.US,D,20231012,000000,23.38,23.38,23.3199,23.3199,8082,0
+XTJA.US,D,20231013,000000,23.2,23.22,23.1957,23.1957,403,0
+XTJA.US,D,20231016,000000,23.3216,23.41,23.305,23.3827,2285,0
+XTJA.US,D,20231017,000000,23.406,23.4184,23.31,23.3552,2391,0
+XTJA.US,D,20231018,000000,23.31,23.31,23.1802,23.1802,1085,0
+XTJA.US,D,20231019,000000,23.23,23.23,23.07,23.0787,1492,0
+XTJA.US,D,20231020,000000,23.1,23.1,22.908,22.908,4372,0
+XTJA.US,D,20231023,000000,22.89,22.9189,22.89,22.9189,1661,0
+XTJA.US,D,20231024,000000,23.0197,23.115,23.01,23.11,7497,0
+XTJA.US,D,20231025,000000,22.93,22.996,22.8201,22.8201,2168,0
+XTJA.US,D,20231026,000000,22.76,22.76,22.6049,22.6049,3809,0
+XTJA.US,D,20231027,000000,22.68,22.6956,22.4802,22.4802,12372,0
+XTJA.US,D,20231030,000000,22.7669,22.86,22.7669,22.8062,1721,0
+XTJA.US,D,20231031,000000,22.89,23.01,22.82,23.01,9461,0
+XTJA.US,D,20231101,000000,23.05,23.22,23.0406,23.1937,7851,0
+XTJA.US,D,20231102,000000,23.38,23.4609,23.38,23.4609,2815,0
+XTJA.US,D,20231103,000000,23.57,23.6,23.5648,23.5648,7243,0
+XTJA.US,D,20231106,000000,23.6056,23.6056,23.6056,23.6056,28,0
+XTJA.US,D,20231107,000000,23.6399,23.65,23.6,23.6243,5616,0
+XTJA.US,D,20231108,000000,23.65,23.6948,23.65,23.6948,954,0
+XTJA.US,D,20231109,000000,23.72,23.73,23.5803,23.6052,9704,0
+XTJA.US,D,20231110,000000,23.64,23.79,23.64,23.7551,8181,0
+XTJA.US,D,20231113,000000,23.7587,23.7808,23.735,23.7752,213661,0
+XTJA.US,D,20231114,000000,23.8701,23.9,23.865,23.865,940,0
+XTJA.US,D,20231115,000000,23.848,23.9,23.84,23.8752,6423,0
+XTJA.US,D,20231116,000000,23.8952,23.8952,23.8952,23.8952,3,0
+XTJA.US,D,20231117,000000,23.936,23.936,23.9151,23.9151,246,0
+XTJA.US,D,20231120,000000,23.94,23.94,23.94,23.94,454,0
+XTJA.US,D,20231121,000000,23.9,23.945,23.9,23.945,3455,0
+XTJA.US,D,20231122,000000,23.965,23.965,23.958,23.958,1856,0
+XTJA.US,D,20231124,000000,23.93,23.9702,23.93,23.9702,732,0
+XTJA.US,D,20231127,000000,23.94,23.95,23.9346,23.9346,1017,0
+XTJA.US,D,20231128,000000,23.94,23.945,23.94,23.94,3926,0
+XTJA.US,D,20231129,000000,23.9849,24.0233,23.94,23.9949,5078,0
+XTJA.US,D,20231130,000000,23.988,23.99,23.96,23.9696,1598,0
+XTJA.US,D,20231201,000000,23.9702,23.98,23.9702,23.98,1187,0
+XTJA.US,D,20231204,000000,23.985,24.0699,23.985,24.025,3434,0
+XTJA.US,D,20231205,000000,23.99,24.03,23.99,24.03,328,0
+XTJA.US,D,20231206,000000,24.04,24.04,24.035,24.035,457,0
+XTJA.US,D,20231207,000000,24.039,24.04,24.0319,24.04,834,0
+XTJA.US,D,20231208,000000,24.0101,24.074,24.01,24.0548,3597,0
+XTJA.US,D,20231211,000000,24.02,24.11,24.02,24.0643,1262,0
+XTJA.US,D,20231212,000000,24.02,24.09,24.02,24.0692,4295,0
+XTJA.US,D,20231213,000000,24.0938,24.0938,24.0692,24.0692,290,0
+XTJA.US,D,20231214,000000,24.09,24.09,24.05,24.0693,4577,0
+XTJA.US,D,20231215,000000,24.03,24.09,24.03,24.0692,5392,0
+XTJA.US,D,20231218,000000,24.0815,24.0815,24.05,24.0543,1851,0
+XTJA.US,D,20231219,000000,24.0875,24.09,24.06,24.0697,2787,0
+XTJA.US,D,20231220,000000,24.08,24.0855,24.04,24.0855,933,0
+XTJA.US,D,20231221,000000,24.0841,24.12,24.07,24.1052,2995,0
+XTJA.US,D,20231222,000000,24.105,24.1499,24.105,24.135,17889,0
+XTJA.US,D,20231226,000000,24.14,24.14,24.1149,24.1149,5053,0
+XTJA.US,D,20231227,000000,24.42,24.42,24.1,24.115,23835,0
+XTJA.US,D,20231228,000000,24.15,24.16,24.09,24.0937,11989,0
+XTJA.US,D,20231229,000000,24.12,24.12,24.09,24.0992,136475,0
+XTJA.US,D,20240102,000000,24.045,24.0998,23.95,24.0547,32919,0
+XTJA.US,D,20240103,000000,23.94,24,23.87,23.895,23966,0
+XTJA.US,D,20240104,000000,24.02,24.02,23.845,23.845,5694,0
+XTJA.US,D,20240105,000000,23.975,23.975,23.86,23.8957,26283,0
+XTJA.US,D,20240108,000000,24.05,24.19,24.0249,24.1689,12429,0
+XTJA.US,D,20240109,000000,24.13,24.18,24.13,24.1598,6026,0
+XTJA.US,D,20240110,000000,24.1303,24.32,24.1303,24.2574,3578,0
+XTJA.US,D,20240111,000000,24.245,24.2643,24.14,24.2643,2421,0
+XTJA.US,D,20240112,000000,24.2738,24.319,24.2484,24.2991,6018,0
+XTJA.US,D,20240116,000000,24.19,24.24,24.15,24.21,6265,0
+XTJA.US,D,20240117,000000,24.149,24.149,24.09,24.1198,1329,0
+XTJA.US,D,20240118,000000,24.209,24.2866,24.1825,24.2866,7827,0
+XTJA.US,D,20240119,000000,24.415,24.54,24.415,24.5152,1619,0
+XTJA.US,D,20240122,000000,24.59,24.6,24.54,24.5749,2292,0
+XTJA.US,D,20240123,000000,24.54,24.6296,24.53,24.6296,2267,0
+XTJA.US,D,20240124,000000,24.7121,24.76,24.6296,24.6296,6578,0
+XTJA.US,D,20240125,000000,24.71,24.72,24.6755,24.6949,8393,0
+XTJA.US,D,20240126,000000,24.7,24.71,24.675,24.6983,8562,0
+XTJA.US,D,20240129,000000,24.73,24.7909,24.73,24.7909,1366,0
+XTJA.US,D,20240130,000000,24.79,24.79,24.7698,24.7731,1587,0
+XTJA.US,D,20240131,000000,24.74,24.74,24.5343,24.5343,1176,0
+XTJA.US,D,20240201,000000,24.6061,24.75,24.564,24.7131,6708,0
+XTJA.US,D,20240202,000000,24.801,24.886,24.801,24.8805,146849,0
+XTJA.US,D,20240205,000000,24.9,24.9,24.8507,24.8507,787,0
+XTJA.US,D,20240206,000000,24.846,24.8798,24.846,24.8798,447,0
+XTJA.US,D,20240207,000000,24.9501,25.02,24.9501,25.02,1078,0
+XTJA.US,D,20240208,000000,24.94,24.9942,24.94,24.9942,420,0
+XTJA.US,D,20240209,000000,25.035,25.1099,25.035,25.0696,2634,0
+XTJA.US,D,20240212,000000,25.11,25.1299,25.05,25.0557,2199,0
+XTJA.US,D,20240213,000000,24.97,24.97,24.77,24.823,2154,0
+XTJA.US,D,20240214,000000,24.93,24.9939,24.8506,24.9939,13325,0
+XTJA.US,D,20240215,000000,24.98,25.08,24.98,25.0748,6637,0
+XTJA.US,D,20240216,000000,25.05,25.08,25.0144,25.0144,904,0
+XTJA.US,D,20240220,000000,25.01,25.01,24.9018,24.9202,1391,0
+XTJA.US,D,20240221,000000,24.918,24.9751,24.918,24.9751,439,0
+XTJA.US,D,20240222,000000,25.2321,25.27,25.232,25.2409,7258,0
+XTJA.US,D,20240223,000000,25.24,25.28,25.23,25.2595,1570,0
+XTJA.US,D,20240226,000000,25.24,25.24,25.2229,25.2229,219,0
+XTJA.US,D,20240227,000000,25.25,25.2548,25.2,25.2548,2563,0
+XTJA.US,D,20240228,000000,25.17,25.26,25.17,25.2095,3753,0
+XTJA.US,D,20240229,000000,25.28,25.3004,25.27,25.3004,905,0
+XTJA.US,D,20240301,000000,25.3699,25.3846,25.335,25.3846,207,0
+XTJA.US,D,20240304,000000,25.37,25.39,25.3539,25.3539,2328,0
+XTJA.US,D,20240305,000000,25.2613,25.2613,25.22,25.22,2099,0
+XTJA.US,D,20240306,000000,25.29,25.29,25.24,25.2739,2235,0
+XTJA.US,D,20240307,000000,25.39,25.41,25.39,25.4076,78106,0
+XTJA.US,D,20240308,000000,25.45,25.48,25.325,25.3372,10147,0
+XTJA.US,D,20240311,000000,25.2428,25.308,25.2428,25.308,5708,0
+XTJA.US,D,20240312,000000,25.32,25.4694,25.32,25.4694,1904,0
+XTJA.US,D,20240313,000000,25.48,25.48,25.449,25.449,1551,0
+XTJA.US,D,20240314,000000,25.41,25.42,25.3956,25.3956,1027,0
+XTJA.US,D,20240315,000000,25.3439,25.3457,25.3439,25.3457,148,0
+XTJA.US,D,20240318,000000,25.48,25.48,25.4,25.4,7724,0
+XTJA.US,D,20240319,000000,25.47,25.4948,25.4526,25.4948,2005,0
+XTJA.US,D,20240320,000000,25.52,25.63,25.5,25.63,3231,0
+XTJA.US,D,20240321,000000,25.68,25.68,25.63,25.6545,1090,0
+XTJA.US,D,20240322,000000,25.6661,25.6661,25.6534,25.6534,1507,0
+XTJA.US,D,20240325,000000,25.6149,25.628,25.6052,25.6052,1940,0
+XTJA.US,D,20240326,000000,25.63,25.63,25.6056,25.6056,139,0
+XTJA.US,D,20240327,000000,25.6,25.6604,25.6,25.6604,13603,0
+XTJA.US,D,20240328,000000,25.7,25.7099,25.675,25.6838,7729,0
+XTJA.US,D,20240401,000000,25.68,25.68,25.63,25.6691,50162,0
+XTJA.US,D,20240402,000000,25.57,25.61,25.53,25.5851,26194,0
+XTJA.US,D,20240403,000000,25.6173,25.6494,25.5961,25.5961,1479,0
+XTJA.US,D,20240404,000000,25.67,25.67,25.42,25.4376,1200,0
+XTJA.US,D,20240405,000000,25.5501,25.58,25.5501,25.5643,3439,0
+XTJA.US,D,20240408,000000,25.6012,25.6399,25.585,25.585,753,0
+XTJA.US,D,20240409,000000,25.6,25.6,25.5969,25.5969,101,0
+XTJA.US,D,20240410,000000,25.46,25.4868,25.46,25.4868,744,0
+XTJA.US,D,20240411,000000,25.55,25.5772,25.4055,25.5772,1123,0
+XTJA.US,D,20240412,000000,25.48,25.48,25.33,25.3585,8280,0
+XTJA.US,D,20240415,000000,25.4188,25.4188,25.18,25.1889,3278,0
+XTJA.US,D,20240416,000000,25.16,25.1916,25.16,25.1916,3910,0
+XTJA.US,D,20240417,000000,25.16,25.16,25.12,25.1287,393,0
+XTJA.US,D,20240418,000000,25.1907,25.1907,25.0851,25.0851,1448,0
+XTJA.US,D,20240419,000000,24.985,24.985,24.985,24.985,814,0
+XTJA.US,D,20240422,000000,25.0176,25.19,25.0176,25.148,2962,0
+XTJA.US,D,20240423,000000,25.32,25.39,25.2201,25.3564,28762,0
+XTJA.US,D,20240424,000000,25.32,25.3847,25.32,25.3847,576,0
+XTJA.US,D,20240425,000000,25.1202,25.303,25.1202,25.303,936,0
+XTJA.US,D,20240426,000000,25.435,25.49,25.435,25.4733,71267,0
+XTJA.US,D,20240429,000000,25.5599,25.5599,25.48,25.5198,400,0
+XTJA.US,D,20240430,000000,25.5299,25.5299,25.3195,25.3195,1589,0
+XTJA.US,D,20240501,000000,25.35,25.35,25.2678,25.2678,498,0
+XTJA.US,D,20240502,000000,25.309,25.4,25.309,25.3806,4851,0
+XTJA.US,D,20240503,000000,25.6052,25.6052,25.6052,25.6052,75,0
+XTJA.US,D,20240506,000000,25.7,25.7457,25.7,25.7457,1447,0
+XTJA.US,D,20240507,000000,25.79,25.79,25.77,25.7835,2681,0
+XTJA.US,D,20240508,000000,25.75,25.82,25.75,25.7942,1256,0
+XTJA.US,D,20240509,000000,25.8,25.87,25.8,25.8654,7443,0
+XTJA.US,D,20240510,000000,25.98,25.98,25.9,25.9124,8660,0
+XTJA.US,D,20240513,000000,25.93,25.93,25.9049,25.9049,911,0
+XTJA.US,D,20240514,000000,25.97,26.02,25.89,26.02,14468,0
+XTJA.US,D,20240515,000000,26.07,26.15,26.07,26.1216,1586,0
+XTJA.US,D,20240516,000000,26.14,26.14,26.1089,26.1089,881,0
+XTJA.US,D,20240517,000000,26.13,26.135,26.1,26.1342,3245,0
+XTJA.US,D,20240520,000000,26.1533,26.1533,26.1533,26.1533,20,0
+XTJA.US,D,20240521,000000,26.1704,26.21,26.1651,26.185,64067,0
+XTJA.US,D,20240522,000000,26.22,26.22,26.1452,26.1452,3333,0
+XTJA.US,D,20240523,000000,26.28,26.28,26.0919,26.0919,3279,0
+XTJA.US,D,20240524,000000,26.07,26.22,26.07,26.1849,6735,0
+XTJA.US,D,20240528,000000,26.185,26.22,26.1117,26.1758,2229,0
+XTJA.US,D,20240529,000000,26.0967,26.1017,26.0967,26.1017,551,0
+XTJA.US,D,20240530,000000,26.075,26.1,26.0453,26.0453,2382,0
+XTJA.US,D,20240531,000000,26,26.15,26,26.15,21044,0
+XTJA.US,D,20240603,000000,26.1899,26.1899,26.155,26.1657,475,0
+XTJA.US,D,20240604,000000,26.21,26.21,26.185,26.185,207,0
+XTJA.US,D,20240605,000000,26.3049,26.3049,26.3049,26.3049,134,0
+XTJA.US,D,20240606,000000,26.29,26.3065,26.29,26.3065,507,0
+XTJA.US,D,20240607,000000,26.335,26.335,26.27,26.3148,232,0
+XTJA.US,D,20240610,000000,26.338,26.34,26.2813,26.3254,18342,0
+XTJA.US,D,20240611,000000,26.2894,26.39,26.2894,26.38,19533,0
+XTJA.US,D,20240612,000000,26.4428,26.49,26.41,26.4571,3974,0
+XTJA.US,D,20240613,000000,26.445,26.48,26.38,26.4627,4638,0
+XTJA.US,D,20240614,000000,26.4357,26.4357,26.4357,26.4357,27,0
+XTJA.US,D,20240617,000000,26.47,26.4943,26.41,26.4943,2885,0
+XTJA.US,D,20240618,000000,26.46,26.5399,26.46,26.5151,1246,0
+XTJA.US,D,20240620,000000,26.4807,26.4807,26.4807,26.4807,200,0
+XTJA.US,D,20240621,000000,26.45,26.485,26.45,26.485,1193,0
+XTJA.US,D,20240624,000000,26.49,26.52,26.43,26.4462,16710,0
+XTJA.US,D,20240625,000000,26.47,26.5034,26.47,26.5034,17943,0
+XTJA.US,D,20240626,000000,26.5,26.5362,26.47,26.5362,7480,0
+XTJA.US,D,20240627,000000,26.52,26.5352,26.49,26.5352,10676,0
+XTJA.US,D,20240628,000000,26.56,26.59,26.5418,26.5418,164508,0
+XTJA.US,D,20240701,000000,26.5899,26.5899,26.55,26.5648,1463,0
+XTJA.US,D,20240702,000000,26.61,26.6338,26.59,26.62,43616,0
+XTJA.US,D,20240703,000000,26.6432,26.6432,26.6432,26.6432,84,0
+XTJA.US,D,20240705,000000,26.68,26.7199,26.63,26.6789,9192,0
+XTJA.US,D,20240708,000000,26.72,26.7299,26.66,26.6947,3369,0
+XTJA.US,D,20240709,000000,26.68,26.7202,26.68,26.7202,1821,0
+XTJA.US,D,20240710,000000,26.73,26.76,26.71,26.749,4419,0
+XTJA.US,D,20240711,000000,26.7079,26.75,26.6701,26.74,2334,0
+XTJA.US,D,20240712,000000,26.75,26.83,26.75,26.7549,3325,0
+XTJA.US,D,20240715,000000,26.7819,26.8199,26.76,26.7631,6515,0
+XTJA.US,D,20240716,000000,26.7761,26.85,26.7761,26.7957,5558,0
+XTJA.US,D,20240717,000000,26.7337,26.81,26.67,26.75,27891,0
+XTJA.US,D,20240718,000000,26.7,26.7,26.651,26.6677,2270,0
+XTJA.US,D,20240719,000000,26.6108,26.6108,26.6108,26.6108,10,0
+XTJA.US,D,20240722,000000,26.73,26.73,26.7269,26.7269,349,0
+XTJA.US,D,20240723,000000,26.735,26.76,26.71,26.7198,657,0
+XTJA.US,D,20240724,000000,26.6299,26.6299,26.49,26.49,3948,0
+XTJA.US,D,20240725,000000,26.495,26.5604,26.48,26.48,2239,0
+XTJA.US,D,20240726,000000,26.58,26.636,26.5799,26.5799,1474,0
+XTJA.US,D,20240729,000000,26.6215,26.66,26.59,26.6166,4331,0
+XTJA.US,D,20240730,000000,26.55,26.59,26.55,26.5783,2424,0
+XTJA.US,D,20240731,000000,26.685,26.7456,26.685,26.704,1754,0
+XTJA.US,D,20240801,000000,26.57,26.57,26.5408,26.5408,312,0
+XTJA.US,D,20240802,000000,26.3899,26.3899,26.1,26.2384,2881,0
+XTJA.US,D,20240805,000000,25.3,25.855,25.2,25.633,22249,0
+XTJA.US,D,20240806,000000,25.8187,26.2,25.75,26.0122,6059,0
+XTJA.US,D,20240807,000000,26.05,26.08,25.9043,25.9043,2520,0
+XTJA.US,D,20240808,000000,26.24,26.24,26.2208,26.2248,1027,0
+XTJA.US,D,20240809,000000,26.359,26.39,26.3275,26.3789,3529,0
+XTJA.US,D,20240812,000000,26.46,26.5199,26.3973,26.3973,718,0
+XTJA.US,D,20240813,000000,26.4908,26.6099,26.4908,26.6007,8399,0
+XTJA.US,D,20240814,000000,26.62,26.7035,26.62,26.7035,1788,0
+XTJA.US,D,20240815,000000,26.77,26.8102,26.77,26.8102,439,0
+XTJA.US,D,20240816,000000,26.8799,26.88,26.8,26.8352,2458,0
+XTJA.US,D,20240819,000000,26.81,26.9299,26.81,26.91,16240,0
+XTJA.US,D,20240820,000000,26.89,26.92,26.89,26.9152,4783,0
+XTJA.US,D,20240821,000000,26.9,26.93,26.84,26.8979,14819,0
+XTJA.US,D,20240822,000000,26.8873,26.91,26.8273,26.8273,10730,0
+XTJA.US,D,20240823,000000,26.9355,26.9355,26.9355,26.9355,395,0
+XTJA.US,D,20240826,000000,26.9284,26.9284,26.9284,26.9284,308,0
+XTJA.US,D,20240827,000000,26.9018,26.958,26.9018,26.955,3162,0
+XTJA.US,D,20240828,000000,26.91,26.9105,26.83,26.9105,3012,0
+XTJA.US,D,20240829,000000,26.978,26.978,26.9202,26.9202,1577,0
+XTJA.US,D,20240830,000000,27.0199,27.0199,27.0199,27.0199,159,0
+XTJA.US,D,20240903,000000,26.925,26.925,26.7734,26.7734,3112,0
+XTJA.US,D,20240904,000000,26.82,26.82,26.77,26.79,2678,0
+XTJA.US,D,20240905,000000,26.7902,26.7902,26.7902,26.7902,79,0
+XTJA.US,D,20240906,000000,26.8399,26.8399,26.6188,26.6269,3962,0
+XTJA.US,D,20240909,000000,26.83,26.83,26.73,26.768,1599,0
+XTJA.US,D,20240910,000000,26.7601,26.84,26.7601,26.8272,2285,0
+XTJA.US,D,20240911,000000,26.69,26.9234,26.69,26.9234,4400,0
+XTJA.US,D,20240912,000000,26.91,26.9852,26.9,26.9852,1169,0
+XTJA.US,D,20240913,000000,26.99,27.045,26.99,27.03,2441,0
+XTJA.US,D,20240916,000000,27.0328,27.0448,27,27.0448,1125,0
+XTJA.US,D,20240917,000000,27,27.0399,27,27.0399,264,0
+XTJA.US,D,20240918,000000,27.01,27.055,27.01,27.0432,1320,0
+XTJA.US,D,20240919,000000,27.1001,27.145,27.1001,27.145,3700,0
+XTJA.US,D,20240920,000000,27.1,27.1486,27.09,27.1486,13480,0
+XTJA.US,D,20240923,000000,27.19,27.19,27.1772,27.1772,1078,0
+XTJA.US,D,20240924,000000,27.15,27.1913,27.1301,27.1913,4160,0
+XTJA.US,D,20240925,000000,27.2,27.2,27.09,27.1852,831,0
+XTJA.US,D,20240926,000000,27.1979,27.1979,27.175,27.175,3215,0
+XTJA.US,D,20240927,000000,27.22,27.22,27.1844,27.1844,265,0
+XTJA.US,D,20240930,000000,27.1726,27.2126,27.16,27.2126,38776,0
+XTJA.US,D,20241001,000000,27.1457,27.1457,27.1457,27.1457,12,0
+XTJA.US,D,20241002,000000,27.14,27.1602,27.12,27.1602,604,0
+XTJA.US,D,20241003,000000,27.13,27.1359,27.13,27.1359,540,0
+XTJA.US,D,20241004,000000,27.15,27.2055,27.15,27.2055,753,0
+XTJA.US,D,20241007,000000,27.14,27.1401,27.09,27.1359,3028,0
+XTJA.US,D,20241008,000000,27.11,27.2059,27.11,27.2059,4330,0
+XTJA.US,D,20241009,000000,27.1907,27.2466,27.17,27.2466,5083,0
+XTJA.US,D,20241010,000000,27.19,27.2449,27.19,27.2449,9754,0
+XTJA.US,D,20241011,000000,27.2,27.2903,27.2,27.2803,12142,0
+XTJA.US,D,20241014,000000,27.22,27.3282,27.22,27.3282,1728,0
+XTJA.US,D,20241015,000000,27.28,27.3055,27.26,27.3003,1872,0
+XTJA.US,D,20241016,000000,27.28,27.327,27.27,27.327,1241,0
+XTJA.US,D,20241017,000000,27.31,27.3486,27.3,27.3486,2181,0
+XTJA.US,D,20241018,000000,27.34,27.3825,27.34,27.3825,530,0
+XTJA.US,D,20241021,000000,27.37,27.3846,27.37,27.3846,3408,0
+XTJA.US,D,20241022,000000,27.36,27.3866,27.36,27.3866,2429,0
+XTJA.US,D,20241023,000000,27.33,27.3693,27.32,27.3693,876,0
+XTJA.US,D,20241024,000000,27.365,27.39,27.33,27.33,6844,0
+XTJA.US,D,20241025,000000,27.3975,27.3975,27.34,27.3603,813,0
+XTJA.US,D,20241028,000000,27.365,27.42,27.36,27.3951,3625,0
+XTJA.US,D,20241029,000000,27.3689,27.4087,27.3689,27.4087,673,0
+XTJA.US,D,20241030,000000,27.38,27.41,27.38,27.3953,921,0
+XTJA.US,D,20241031,000000,27.3193,27.3193,27.3193,27.3193,70,0
+XTJA.US,D,20241101,000000,27.35,27.35,27.34,27.3472,897,0
+XTJA.US,D,20241104,000000,27.34,27.3696,27.34,27.3696,747,0
+XTJA.US,D,20241105,000000,27.42,27.4216,27.42,27.4216,3278,0
+XTJA.US,D,20241106,000000,27.49,27.5198,27.49,27.5198,4268,0
+XTJA.US,D,20241107,000000,27.545,27.5792,27.53,27.5792,25371,0
+XTJA.US,D,20241108,000000,27.55,27.565,27.52,27.5649,4149,0
+XTJA.US,D,20241111,000000,27.566,27.5694,27.53,27.5694,2922,0
+XTJA.US,D,20241112,000000,27.54,27.565,27.53,27.53,5691,0
+XTJA.US,D,20241113,000000,27.54,27.58,27.54,27.5794,1125,0
+XTJA.US,D,20241114,000000,27.55,27.62,27.54,27.5848,5370,0
+XTJA.US,D,20241115,000000,27.55,27.5717,27.53,27.5717,2719,0
+XTJA.US,D,20241118,000000,27.61,27.61,27.55,27.55,3121,0
+XTJA.US,D,20241119,000000,27.5492,27.5968,27.5492,27.5968,5294,0
+XTJA.US,D,20241120,000000,27.53,27.5795,27.53,27.5795,1755,0
+XTJA.US,D,20241121,000000,27.5881,27.594,27.5881,27.594,227,0
+XTJA.US,D,20241122,000000,27.571,27.6103,27.57,27.6103,4612,0
+XTJA.US,D,20241125,000000,27.581,27.62,27.58,27.6184,1986,0
+XTJA.US,D,20241126,000000,27.58,27.67,27.47,27.6292,14183,0
+XTJA.US,D,20241127,000000,27.601,27.67,27.6,27.669,16657,0
+XTJA.US,D,20241129,000000,27.6419,27.6692,27.6414,27.655,1675,0
+XTJA.US,D,20241202,000000,27.621,27.665,27.61,27.6201,16431,0
+XTJA.US,D,20241203,000000,27.63,27.67,27.61,27.6225,22886,0
+XTJA.US,D,20241204,000000,27.631,27.7,27.63,27.6592,5926,0
+XTJA.US,D,20241205,000000,27.665,27.665,27.53,27.664,5100,0
+XTJA.US,D,20241206,000000,27.65,27.675,27.641,27.6581,1704,0
+XTJA.US,D,20241209,000000,27.651,27.6791,27.65,27.6791,4970,0
+XTJA.US,D,20241210,000000,27.65,27.7099,27.65,27.6792,1354,0
+XTJA.US,D,20241211,000000,27.66,27.685,27.66,27.6841,335,0
+XTJA.US,D,20241212,000000,27.691,27.691,27.66,27.6841,3412,0
+XTJA.US,D,20241213,000000,27.7,27.7102,27.67,27.7102,2499,0
+XTJA.US,D,20241216,000000,27.68,27.7339,27.68,27.7339,520,0
+XTJA.US,D,20241217,000000,27.68,27.7349,27.68,27.7349,2248,0
+XTJA.US,D,20241218,000000,27.725,27.76,27.64,27.64,3408,0
+XTJA.US,D,20241219,000000,27.65,27.7085,27.65,27.6757,5267,0
+XTJA.US,D,20241220,000000,27.68,27.7531,27.68,27.7446,20055,0
+XTJA.US,D,20241223,000000,27.7,27.79,27.7,27.79,8690,0
+XTJA.US,D,20241224,000000,27.74,27.79,27.74,27.79,5066,0
+XTJA.US,D,20241226,000000,27.76,27.7601,27.711,27.7278,2840,0
+XTJA.US,D,20241227,000000,27.72,27.74,27.72,27.74,490,0
+XTJA.US,D,20241230,000000,27.74,27.765,27.72,27.73,3726,0
+XTJA.US,D,20241231,000000,27.74,27.8012,27.69,27.7745,9975,0
+XTJA.US,D,20250102,000000,27.8399,27.85,27.58,27.6926,58360,0
+XTJA.US,D,20250103,000000,27.84,27.9527,27.84,27.9513,1676,0
+XTJA.US,D,20250106,000000,28.14,28.18,27.99,28.053,9068,0
+XTJA.US,D,20250107,000000,28,28,27.74,27.8231,5350,0
+XTJA.US,D,20250108,000000,27.78,27.8606,27.78,27.8606,1063,0
+XTJA.US,D,20250110,000000,27.77,27.7799,27.53,27.5414,2554,0
+XTJA.US,D,20250113,000000,27.42,27.5999,27.42,27.5731,5711,0
+XTJA.US,D,20250114,000000,27.63,27.63,27.6,27.602,2796,0
+XTJA.US,D,20250115,000000,27.97,28.0246,27.97,28.0246,2998,0
+XTJA.US,D,20250117,000000,28.205,28.2399,28.1904,28.1904,443,0
+XTJA.US,D,20250121,000000,28.26,28.37,28.22,28.3644,2868,0
+XTJA.US,D,20250122,000000,28.431,28.49,28.42,28.4358,3412,0
+XTJA.US,D,20250123,000000,28.445,28.47,28.445,28.47,1607,0
+XTJA.US,D,20250124,000000,28.54,28.54,28.4488,28.4873,1344,0
+XTJA.US,D,20250128,000000,28.39,28.395,28.39,28.395,10489,0
+XTJA.US,D,20250129,000000,28.34,28.3422,28.22,28.3422,10522,0
+XTJA.US,D,20250131,000000,28.35,28.35,28.3385,28.3385,171,0
+XTJA.US,D,20250203,000000,28.06,28.25,28.06,28.1992,1301,0
+XTJA.US,D,20250204,000000,28.3,28.3494,28.3,28.3494,393,0
+XTJA.US,D,20250205,000000,28.33,28.37,28.33,28.37,2624,0
+XTJA.US,D,20250206,000000,28.43,28.5184,28.43,28.5184,254,0
+XTJA.US,D,20250207,000000,28.44,28.44,28.3401,28.3401,481,0
+XTJA.US,D,20250210,000000,28.4,28.4532,28.4,28.4532,1014,0
+XTJA.US,D,20250211,000000,28.44,28.48,28.41,28.41,2531,0
+XTJA.US,D,20250212,000000,28.35,28.42,28.35,28.4036,327,0
+XTJA.US,D,20250213,000000,28.5001,28.59,28.46,28.5655,1392,0
+XTJA.US,D,20250218,000000,28.58,28.6,28.55,28.6,2253,0
+XTJA.US,D,20250219,000000,28.62,28.687,28.62,28.687,330,0
+XTJA.US,D,20250220,000000,28.565,28.6192,28.51,28.6192,3294,0
+XTJA.US,D,20250221,000000,28.54,28.59,28.29,28.29,1193,0
+XTJA.US,D,20250224,000000,28.375,28.375,28.375,28.375,408,0
+XTJA.US,D,20250225,000000,28.04,28.24,28.04,28.1598,8873,0
+XTJA.US,D,20250226,000000,28.33,28.33,28.0752,28.163,2769,0
+XTJA.US,D,20250227,000000,28.2,28.2,27.8302,27.8302,417,0
+XTJA.US,D,20250228,000000,27.78,28.1459,27.78,28.1459,2690,0
+XTJA.US,D,20250303,000000,28.08,28.08,27.742,27.742,1100,0
+XTJA.US,D,20250304,000000,27.84,27.84,27.4929,27.4929,3302,0
+XTJA.US,D,20250305,000000,27.48,27.7655,27.48,27.7655,1237,0
+XTJA.US,D,20250306,000000,27.48,27.48,27.3,27.3289,691,0
+XTJA.US,D,20250307,000000,27.5,27.51,27.48,27.4934,4722,0
+XTJA.US,D,20250310,000000,27.02,27.08,26.75,26.8078,38924,0
+XTJA.US,D,20250311,000000,26.44,26.63,26.36,26.623,1390,0
+XTJA.US,D,20250312,000000,26.83,26.83,26.7367,26.7367,870,0
+XTJA.US,D,20250313,000000,26.41,26.41,26.326,26.326,750,0
+XTJA.US,D,20250314,000000,26.61,26.9111,26.61,26.9111,54894,0
+XTJA.US,D,20250317,000000,26.95,27.23,26.95,27.13,40180,0
+XTJA.US,D,20250318,000000,26.79,26.8348,26.79,26.8348,2389,0
+XTJA.US,D,20250319,000000,27.04,27.13,27.0264,27.1217,4897,0
+XTJA.US,D,20250320,000000,27.22,27.269,27.035,27.0828,5368,0
+XTJA.US,D,20250321,000000,27.06,27.06,26.99,27.04,1274,0
+XTJA.US,D,20250324,000000,27.42,27.51,27.42,27.49,23075,0
+XTJA.US,D,20250326,000000,27.5446,27.5446,27.343,27.343,459,0
+XTJA.US,D,20250327,000000,27.3198,27.3198,27.2757,27.2757,191,0
+XTJA.US,D,20250331,000000,26.837,26.8701,26.837,26.8701,389,0
+XTJA.US,D,20250401,000000,26.75,26.9321,26.75,26.9321,1779,0
+XTJA.US,D,20250402,000000,27.225,27.225,27.05,27.1402,443,0
+XTJA.US,D,20250403,000000,25.92,25.92,25.7201,25.7521,423,0
+XTJA.US,D,20250404,000000,24.731,24.83,24.0316,24.0316,7265,0
+XTJA.US,D,20250407,000000,24.08,24.08,23.61,23.9868,2498,0
+XTJA.US,D,20250408,000000,25.03,25.03,23.54,23.54,2489,0
+XTJA.US,D,20250409,000000,24.23,26.03,23.35,26.0153,720,0
+XTJA.US,D,20250410,000000,25.2,25.2,24.35,25.047,16004,0
+XTJA.US,D,20250411,000000,24.97,25.53,24.97,25.5248,2212,0
+XTJA.US,D,20250414,000000,25.75,25.96,25.7,25.7589,9876,0
+XTJA.US,D,20250415,000000,25.82,25.82,25.6941,25.7326,1746,0
+XTJA.US,D,20250416,000000,25.39,25.39,25.08,25.0852,787,0
+XTJA.US,D,20250417,000000,25.15,25.1849,25.1216,25.1216,1184,0
+XTJA.US,D,20250421,000000,24.18,24.4833,24.18,24.4833,382,0
+XTJA.US,D,20250422,000000,25.04,25.1475,25.04,25.1475,1094,0
+XTJA.US,D,20250423,000000,25.81,25.93,25.61,25.6277,5140,0
+XTJA.US,D,20250424,000000,25.89,26.1624,25.89,26.1624,5442,0
+XTJA.US,D,20250425,000000,26.05,26.3443,26.05,26.3443,435,0
+XTJA.US,D,20250428,000000,26.39,26.419,26.31,26.419,1469,0
+XTJA.US,D,20250429,000000,26.54,26.556,26.54,26.556,384,0
+XTJA.US,D,20250430,000000,26.31,26.5968,26.31,26.5968,342,0
+XTJA.US,D,20250502,000000,27.05,27.1034,27.05,27.1034,1607,0
+XTJA.US,D,20250505,000000,27.09,27.09,26.9726,26.9726,370,0
+XTJA.US,D,20250506,000000,26.77,26.85,26.76,26.761,3140,0
+XTJA.US,D,20250507,000000,26.86,26.86,26.64,26.8311,2073,0
+XTJA.US,D,20250508,000000,26.92,27.22,26.92,26.9848,7761,0
+XTJA.US,D,20250509,000000,27.08,27.08,26.96,26.9922,11564,0
+XTJA.US,D,20250512,000000,28.25,28.25,27.67,27.85,8159,0
+XTJA.US,D,20250513,000000,28.07,28.14,28.04,28.0645,5774,0
+XTJA.US,D,20250515,000000,28.14,28.19,28.14,28.1584,926,0
+XTJA.US,D,20250516,000000,28.23,28.36,28.23,28.3268,4121,0
+XTJA.US,D,20250519,000000,28.23,28.35,28.23,28.35,8437,0
+XTJA.US,D,20250520,000000,28.34,28.44,28.26,28.3104,4418,0
+XTJA.US,D,20250521,000000,28.29,28.29,27.9439,27.9439,732,0
+XTJA.US,D,20250522,000000,28,28.12,27.9445,27.9445,2546,0
+XTJA.US,D,20250523,000000,27.69,27.84,27.67,27.7058,110292,0
+XTJA.US,D,20250527,000000,28.21,28.2272,28.2,28.2272,3006,0
+XTJA.US,D,20250528,000000,28.28,28.28,28.1165,28.1165,1395,0
+XTJA.US,D,20250529,000000,28.2,28.23,28.16,28.1953,2144,0
+XTJA.US,D,20250602,000000,28.09,28.3122,28.08,28.3122,4481,0
+XTJA.US,D,20250603,000000,28.37,28.4654,28.37,28.4654,474,0
+XTJA.US,D,20250604,000000,28.5112,28.5112,28.4607,28.4607,886,0
+XTJA.US,D,20250605,000000,28.415,28.55,28.3437,28.3437,6524,0
+XTJA.US,D,20250606,000000,28.63,28.635,28.5201,28.6072,587,0
+XTJA.US,D,20250609,000000,28.6,28.68,28.6,28.6281,3990,0
+XTJA.US,D,20250610,000000,28.64,28.7464,28.64,28.7464,5646,0
+XTJA.US,D,20250611,000000,28.775,28.78,28.6883,28.6883,647,0
+XTJA.US,D,20250612,000000,28.7899,28.7899,28.73,28.7602,16292,0
+XTJA.US,D,20250613,000000,28.48,28.48,28.4699,28.4699,1244,0
+XTJA.US,D,20250616,000000,28.72,28.7412,28.72,28.7412,253,0
+XTJA.US,D,20250617,000000,28.63,28.63,28.5013,28.5605,1018,0
+XTJA.US,D,20250618,000000,28.67,28.67,28.57,28.5826,2631,0
+XTJA.US,D,20250620,000000,28.58,28.58,28.52,28.5359,493,0
+XTJA.US,D,20250623,000000,28.72,28.7746,28.72,28.7746,1473,0
+XTJA.US,D,20250624,000000,29.03,29.045,29.03,29.033,5691,0
+XTJA.US,D,20250625,000000,29.1,29.1,29,29.0362,3598,0
+XTJA.US,D,20250626,000000,29.13,29.23,29.13,29.2294,1701,0
+XTJA.US,D,20250627,000000,29.27,29.302,29.22,29.302,54667,0
+XTJA.US,D,20250630,000000,29.3699,29.42,29.33,29.4154,3792,0
+XTJA.US,D,20250701,000000,29.4,29.4,29.3745,29.3745,511,0
+XTJA.US,D,20250702,000000,29.43,29.43,29.39,29.4198,3602,0
+XTJA.US,D,20250703,000000,29.4801,29.5547,29.4801,29.5547,911,0
+XTJA.US,D,20250707,000000,29.48,29.48,29.36,29.419,424,0
+XTJA.US,D,20250708,000000,29.4799,29.4799,29.41,29.4356,6299,0
+XTJA.US,D,20250710,000000,29.62,29.67,29.6117,29.66,2565,0
+XTJA.US,D,20250711,000000,29.5999,29.6299,29.5698,29.5698,716,0
+XTJA.US,D,20250714,000000,29.6,29.6,29.56,29.582,1128,0
+XTJA.US,D,20250715,000000,29.5815,29.63,29.5449,29.5449,1064,0
+XTJA.US,D,20250716,000000,29.6,29.6,29.5671,29.5749,437,0
+XTJA.US,D,20250717,000000,29.64,29.71,29.64,29.6728,1572,0
+XTJA.US,D,20250718,000000,29.7199,29.7199,29.63,29.6794,1867,0
+XTJA.US,D,20250721,000000,29.81,29.82,29.7233,29.7233,2298,0
+XTJA.US,D,20250723,000000,29.9,29.91,29.8701,29.8701,410,0
+XTJA.US,D,20250724,000000,29.9,29.9112,29.88,29.9112,1716,0
+XTJA.US,D,20250728,000000,29.9401,30.0299,29.9401,29.95,771,0
+XTJA.US,D,20250729,000000,30.02,30.02,29.94,29.9552,2220,0
+XTJA.US,D,20250730,000000,29.96,29.96,29.9393,29.9393,193,0
+XTJA.US,D,20250801,000000,29.6001,29.6001,29.54,29.5847,2007,0
+XTJA.US,D,20250804,000000,29.88,29.8899,29.82,29.8899,520,0
+XTJA.US,D,20250805,000000,29.79,29.8499,29.79,29.8168,390,0
+XTJA.US,D,20250806,000000,29.835,29.98,29.835,29.9452,3042,0
+XTJA.US,D,20250807,000000,29.9392,29.9392,29.9233,29.9233,240,0
+XTJA.US,D,20250808,000000,30.02,30.0653,30.02,30.0653,151,0
+XTJA.US,D,20250811,000000,30.0201,30.0275,30.0201,30.0275,125,0
+XTJA.US,D,20250813,000000,30.25,30.2531,30.25,30.2531,2031,0
+XTJA.US,D,20250818,000000,30.235,30.385,30.1908,30.27,6398,0
+XTJA.US,D,20250819,000000,30.14,30.1622,30.14,30.1622,217,0
+XTJA.US,D,20250820,000000,30.07,30.13,30.07,30.1128,30495,0
+XTJA.US,D,20250821,000000,30.04,30.07,30.04,30.051,2695,0
+XTJA.US,D,20250822,000000,30.345,30.345,30.2901,30.3044,6259,0
+XTJA.US,D,20250825,000000,30.29,30.31,30.28,30.2989,8988,0
+XTJA.US,D,20250826,000000,30.26,30.37,30.26,30.32,36798,0
+XTJA.US,D,20250827,000000,30.32,30.39,30.235,30.3799,8829,0
+XTJA.US,D,20250828,000000,30.35,30.45,30.35,30.4324,4125,0
+XTJA.US,D,20250829,000000,30.301,30.3445,30.3,30.3445,2734,0
+XTJA.US,D,20250902,000000,30.17,30.2527,30.09,30.2527,2013,0
+XTJA.US,D,20250903,000000,30.3,30.56,30.24,30.33,10172,0
+XTJA.US,D,20250904,000000,30.36,30.4528,30.36,30.4528,896,0
+XTJA.US,D,20250905,000000,30.43,30.51,30.36,30.4258,4943,0
+XTJA.US,D,20250908,000000,30.43,30.76,30.4201,30.4739,2593,0
+XTJA.US,D,20250909,000000,30.45,30.5087,30.45,30.5087,4067,0
+XTJA.US,D,20250910,000000,30.53,30.5348,30.53,30.5348,173,0
+XTJA.US,D,20250911,000000,30.57,30.66,30.57,30.6559,2777,0
+XTJA.US,D,20250912,000000,30.59,30.67,30.58,30.6265,4247,0
+XTJA.US,D,20250915,000000,30.6541,30.656,30.63,30.656,425,0
+XTJA.US,D,20250916,000000,30.6,30.65,30.6,30.6349,502,0
+XTJA.US,D,20250917,000000,30.61,30.6554,30.61,30.6554,170,0
+XTJA.US,D,20250918,000000,30.69,30.71,30.69,30.6995,355,0
+XTJA.US,D,20250919,000000,30.745,30.75,30.69,30.7284,1530,0
+XTJA.US,D,20250922,000000,30.73,30.78,30.73,30.766,3635,0
+XTJA.US,D,20250923,000000,30.73,30.73,30.67,30.67,4186,0
+XTJA.US,D,20250924,000000,30.68,30.6899,30.68,30.6899,269,0
+XTJA.US,D,20250925,000000,30.63,30.6581,30.63,30.6581,209,0
+XTJA.US,D,20250926,000000,30.67,30.76,30.65,30.7517,776,0
+XTJA.US,D,20250929,000000,30.76,30.81,30.76,30.7655,1471,0
+XTJA.US,D,20250930,000000,30.75,30.8147,30.74,30.8147,647,0
+XTJA.US,D,20251001,000000,30.77,30.85,30.73,30.8448,862,0
+XTJA.US,D,20251002,000000,30.8,30.8449,30.8,30.8449,198,0
+XTJA.US,D,20251003,000000,30.85,30.8896,30.85,30.8639,203,0
+XTJA.US,D,20251006,000000,30.85,30.8866,30.85,30.8601,1970,0
+XTJA.US,D,20251007,000000,30.84,30.864,30.83,30.8551,3152,0
+XTJA.US,D,20251009,000000,30.8954,30.95,30.8309,30.95,7222,0
+XTJA.US,D,20251010,000000,30.92,30.92,30.5378,30.5378,1210,0
+XTJA.US,D,20251013,000000,30.7,30.795,30.69,30.795,652,0
+XTJA.US,D,20251014,000000,30.7622,30.7622,30.6,30.7433,387,0
+XTJA.US,D,20251015,000000,30.7622,30.79,30.7622,30.7654,783,0
+XTJA.US,D,20251016,000000,30.6336,30.64,30.55,30.6273,1596,0
+XTJA.US,D,20251017,000000,30.6,30.78,30.6,30.78,1877,0
+XTJA.US,D,20251020,000000,30.93,30.9697,30.93,30.9697,1069,0
+XTJA.US,D,20251024,000000,31.11,31.11,31.0803,31.0803,7127,0
+XTJA.US,D,20251027,000000,31.16,31.16,31.1488,31.1488,2585,0
+XTJA.US,D,20251028,000000,31.13,31.1548,31.13,31.1548,268,0
+XTJA.US,D,20251029,000000,31.165,31.182,31.135,31.135,20776,0
+XTJA.US,D,20251103,000000,31.1485,31.18,31.1339,31.1339,2674,0
+XTJA.US,D,20251104,000000,31.05,31.11,31.05,31.0518,22649,0
+XTJA.US,D,20251105,000000,31.13,31.18,31.13,31.1362,4486,0
+XTJA.US,D,20251106,000000,31.11,31.12,31.03,31.0356,9782,0
+XTJA.US,D,20251107,000000,31.315,31.315,31.0647,31.0647,3209,0
+XTJA.US,D,20251110,000000,31.19,31.224,31.19,31.224,636,0
+XTJA.US,D,20251111,000000,31.2,31.2401,31.18,31.2401,13279,0
+XTJA.US,D,20251113,000000,31.185,31.185,31.0974,31.0974,313,0
+XTJA.US,D,20251114,000000,31.06,31.1289,31.06,31.1289,290,0
+XTJA.US,D,20251117,000000,31.13,31.13,31.04,31.0448,435,0
+XTJA.US,D,20251119,000000,31.02,31.02,30.9665,31.0118,3050,0
+XTJA.US,D,20251120,000000,31.095,31.095,30.7975,30.7975,2194,0
+XTJA.US,D,20251121,000000,30.86,31.01,30.85,30.9825,12778,0
+XTJA.US,D,20251124,000000,31.24,31.24,31.2119,31.2119,113,0
+XTJA.US,D,20251125,000000,31.28,31.3035,31.28,31.3035,136,0
+XTJA.US,D,20251126,000000,31.4,31.4,31.3435,31.3435,102,0
+XTJA.US,D,20251128,000000,31.42,31.42,31.3975,31.3975,101,0
+XTJA.US,D,20251201,000000,31.44,31.45,31.4034,31.4034,830,0
+XTJA.US,D,20251202,000000,31.45,31.45,31.4,31.4134,388,0
+XTJA.US,D,20251204,000000,31.43,31.49,31.43,31.4548,597,0
+XTJA.US,D,20251205,000000,31.44,31.48,31.44,31.4665,2655,0
+XTJA.US,D,20251208,000000,31.45,31.49,31.45,31.465,33587,0
+XTJA.US,D,20251209,000000,31.5,31.52,31.475,31.475,790,0
+XTJA.US,D,20251210,000000,31.488,31.4885,31.488,31.4885,183,0
+XTJA.US,D,20251211,000000,31.49,31.51,31.49,31.495,3109,0
+XTJA.US,D,20251212,000000,31.5,31.5,31.4875,31.495,4751,0
+XTJA.US,D,20251215,000000,31.51,31.51,31.505,31.505,3311,0
+XTJA.US,D,20251216,000000,31.51,31.52,31.5,31.51,18056,0
+XTJA.US,D,20251217,000000,31.52,31.54,31.52,31.54,2306,0
+XTJA.US,D,20251218,000000,31.52,31.5581,31.52,31.5581,356,0
+XTJA.US,D,20251219,000000,31.585,31.59,31.585,31.585,5684,0
+XTJA.US,D,20251222,000000,31.55,31.5948,31.55,31.5948,304,0
+XTJA.US,D,20251223,000000,31.51,31.6039,31.51,31.6039,404,0
+XTJA.US,D,20251224,000000,31.57,31.61,31.57,31.61,111,0
+XTJA.US,D,20251226,000000,31.58,31.6066,31.575,31.6066,1516,0
+XTJA.US,D,20251229,000000,31.61,31.62,31.585,31.6118,4278,0
+XTJA.US,D,20251230,000000,31.64,31.64,31.6,31.6266,3286,0
+XTJA.US,D,20251231,000000,31.625,31.66,31.59,31.625,14043,0
+XTJA.US,D,20260102,000000,31.695,31.695,31.57,31.6116,8971,0
+XTJA.US,D,20260105,000000,31.785,31.785,31.7301,31.7485,4941,0
+XTJA.US,D,20260106,000000,31.81,31.8835,31.81,31.8835,20086,0
+XTJA.US,D,20260107,000000,31.9062,31.9279,31.78,31.8152,1269,0
+XTJA.US,D,20260108,000000,31.7825,31.805,31.78,31.7984,2761,0
+XTJA.US,D,20260112,000000,31.9001,32.025,31.9001,32.025,4737,0
+XTJA.US,D,20260113,000000,31.97,31.97,31.9432,31.9432,1400,0
+XTJA.US,D,20260114,000000,31.885,31.885,31.79,31.8454,2417,0
+XTJA.US,D,20260115,000000,32,32,31.9136,31.9136,1115,0
+XTJA.US,D,20260116,000000,32.04,32.04,31.93,31.9443,1784,0
+XTJA.US,D,20260120,000000,31.64,31.69,31.4318,31.4318,7866,0
+XTJA.US,D,20260121,000000,31.68,31.7359,31.68,31.7359,305,0
+XTJA.US,D,20260122,000000,31.84,31.8647,31.8,31.8647,1843,0
+XTJA.US,D,20260123,000000,31.95,31.95,31.85,31.8792,3548,0
+XTJA.US,D,20260126,000000,31.9804,32,31.9804,31.9971,747,0
+XTJA.US,D,20260127,000000,32.0425,32.13,32.035,32.065,11643,0
+XTJA.US,D,20260128,000000,32.17,32.17,32.04,32.09,6949,0
+XTJA.US,D,20260129,000000,31.86,31.9857,31.7765,31.9857,4553,0
+XTJA.US,D,20260130,000000,32.01,32.01,31.89,31.9246,717,0
+XTJA.US,D,20260202,000000,32.06,32.14,32.04,32.0581,2340,0
+XTJA.US,D,20260203,000000,32.075,32.26,31.79,31.8541,56757,0
+XTJA.US,D,20260204,000000,31.86,31.86,31.65,31.76,7007,0
+XTJA.US,D,20260205,000000,31.6,31.6,31.4352,31.4352,7143,0
+XTJA.US,D,20260206,000000,31.71,31.9499,31.701,31.9499,3568,0
+XTJA.US,D,20260209,000000,32.03,32.1,32.03,32.0471,6748,0
+XTJA.US,D,20260211,000000,31.95,32.02,31.95,31.9829,210,0
+XTJA.US,D,20260212,000000,31.96,32.03,31.5895,31.5895,873,0
+XTJA.US,D,20260213,000000,31.58,31.72,31.58,31.5879,797,0
+XTJA.US,D,20260217,000000,31.69,31.69,31.6531,31.6531,435,0
+XTJA.US,D,20260218,000000,31.705,31.82,31.6801,31.7249,2803,0
diff --git a/daily/us/nyse etfs/2/xtr.us.txt b/daily/us/nyse etfs/2/xtr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bcf56bd6bc1d0c4ecd12a31d2af254109fad149
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtr.us.txt	
@@ -0,0 +1,1006 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTR.US,D,20210827,000000,27.2493,27.2493,27.2493,27.2493,21.0899307528,0
+XTR.US,D,20210830,000000,27.3947,27.3947,27.3947,27.3947,189.8093767752,0
+XTR.US,D,20210831,000000,27.3479,27.3479,27.3479,27.3479,92.3939823456,0
+XTR.US,D,20210901,000000,27.3389,27.3389,27.3389,27.3389,309.3189843744,0
+XTR.US,D,20210902,000000,27.4544,27.4544,27.3957,27.4106,2330.9394893928,0
+XTR.US,D,20210903,000000,27.4246,27.4554,27.4046,27.4554,2186.3228213736,0
+XTR.US,D,20210907,000000,27.5142,27.5142,27.326,27.326,493.1026666488,0
+XTR.US,D,20210908,000000,27.2772,27.2772,27.2772,27.2772,174.7451405232,0
+XTR.US,D,20210909,000000,27.1736,27.1736,27.1736,27.1736,122.5224548496,0
+XTR.US,D,20210910,000000,26.9675,26.9675,26.9675,26.9675,170.728010856,0
+XTR.US,D,20210913,000000,26.9386,27.0063,26.9386,27.0063,451.92708756,0
+XTR.US,D,20210914,000000,26.865,26.865,26.865,26.865,32.1370373376,0
+XTR.US,D,20210915,000000,26.9486,27.1268,26.9088,27.087,1459.2223516104,0
+XTR.US,D,20210916,000000,27.0482,27.0482,27.0482,27.0482,20.085648336,0
+XTR.US,D,20210917,000000,26.844,26.9386,26.8391,26.848,6428.4117499368,0
+XTR.US,D,20210920,000000,26.8191,26.8191,26.4916,26.5135,923.939823456,0
+XTR.US,D,20210921,000000,26.5712,26.5712,26.4786,26.4786,1320.631378092,0
+XTR.US,D,20210922,000000,26.6499,26.6598,26.62,26.6489,988.2138981312,0
+XTR.US,D,20210923,000000,26.86,26.86,26.85,26.85,362.5459524648,0
+XTR.US,D,20210924,000000,26.8689,26.8689,26.861,26.861,447.9099578928,0
+XTR.US,D,20210927,000000,26.865,26.865,26.7793,26.7793,146.6252328528,0
+XTR.US,D,20210928,000000,26.388,26.388,26.388,26.388,62.2655098416,0
+XTR.US,D,20210929,000000,26.4029,26.4029,26.4029,26.4029,131.5609966008,0
+XTR.US,D,20210930,000000,26.2924,26.2924,26.1849,26.1849,180.770835024,0
+XTR.US,D,20211001,000000,26.3731,26.3731,26.3731,26.3731,155.663774604,0
+XTR.US,D,20211004,000000,26.0773,26.0773,26.0773,26.0773,49.2098384232,0
+XTR.US,D,20211005,000000,26.2864,26.2864,26.2864,26.2864,38.1627318384,0
+XTR.US,D,20211006,000000,26.0743,26.3571,26.0743,26.3571,197.8436361096,0
+XTR.US,D,20211007,000000,26.6897,26.6897,26.5214,26.5214,223.9549789464,0
+XTR.US,D,20211008,000000,26.4736,26.4736,26.4736,26.4736,80.342593344,0
+XTR.US,D,20211011,000000,26.5901,26.5901,26.3193,26.3193,20365.843130287,0
+XTR.US,D,20211012,000000,26.2924,26.2924,26.2416,26.2416,3679.6907751552,0
+XTR.US,D,20211013,000000,26.1241,26.3123,26.1241,26.2476,2125.0615939488,0
+XTR.US,D,20211014,000000,26.6479,26.6479,26.6479,26.6479,23.0984955864,0
+XTR.US,D,20211015,000000,26.8291,26.8291,26.8291,26.8291,1.0042824168,0
+XTR.US,D,20211018,000000,26.9058,26.9058,26.9058,26.9058,1.0042824168,0
+XTR.US,D,20211019,000000,27.0571,27.077,27.0571,27.0691,2434.3805783232,0
+XTR.US,D,20211020,000000,27.1866,27.1866,27.1507,27.1537,755.2203774336,0
+XTR.US,D,20211021,000000,27.2324,27.2324,27.2324,27.2324,40.171296672,0
+XTR.US,D,20211022,000000,27.1677,27.2304,27.1677,27.2304,137.5866911016,0
+XTR.US,D,20211025,000000,27.3359,27.3359,27.316,27.316,412.7600733048,0
+XTR.US,D,20211026,000000,27.3857,27.4943,27.3857,27.4305,2589.0400705104,0
+XTR.US,D,20211027,000000,27.4106,27.4106,27.2742,27.2742,886.7813740344,0
+XTR.US,D,20211028,000000,27.4843,27.4923,27.4843,27.4923,206.8821778608,0
+XTR.US,D,20211029,000000,27.5231,27.564,27.4345,27.564,821.5030169424,0
+XTR.US,D,20211101,000000,27.5839,27.6038,27.5839,27.5928,3348.2775776112,0
+XTR.US,D,20211102,000000,27.7113,27.7113,27.6536,27.6775,1301.5500121728,0
+XTR.US,D,20211103,000000,27.6934,27.8567,27.6735,27.8567,1906.1280270864,0
+XTR.US,D,20211104,000000,27.8716,27.9613,27.8716,27.9603,440.8799809752,0
+XTR.US,D,20211105,000000,28.1305,28.1305,28.0807,28.0807,360.5373876312,0
+XTR.US,D,20211108,000000,28.1405,28.1405,28.1136,28.1136,146.6252328528,0
+XTR.US,D,20211109,000000,28.031,28.031,28.013,28.013,113.4839130984,0
+XTR.US,D,20211110,000000,27.9314,27.9862,27.7541,27.8517,1570.6976998752,0
+XTR.US,D,20211111,000000,27.8607,27.8607,27.798,27.798,286.220488788,0
+XTR.US,D,20211112,000000,27.9792,27.9792,27.9792,27.9792,58.2483801744,0
+XTR.US,D,20211115,000000,27.9603,27.9603,27.9603,27.9603,38.1627318384,0
+XTR.US,D,20211116,000000,28.1694,28.1694,28.0987,28.0987,121.5181724328,0
+XTR.US,D,20211117,000000,28.1405,28.1405,28.0419,28.0419,134.5738438512,0
+XTR.US,D,20211118,000000,28.1275,28.1275,28.1275,28.1275,306.306137124,0
+XTR.US,D,20211119,000000,28.0907,28.0907,28.0837,28.0837,113.4839130984,0
+XTR.US,D,20211122,000000,28.249,28.249,28.0339,28.0339,189.8093767752,0
+XTR.US,D,20211123,000000,28.0389,28.0389,28.0389,28.0389,177.7579877736,0
+XTR.US,D,20211124,000000,28.1036,28.1036,28.1036,28.1036,37.1584494216,0
+XTR.US,D,20211126,000000,27.564,27.564,27.553,27.553,102.4368065136,0
+XTR.US,D,20211129,000000,27.6645,27.8647,27.6645,27.8647,451.92708756,0
+XTR.US,D,20211130,000000,27.7133,27.7133,27.2861,27.3957,2465.513333244,0
+XTR.US,D,20211201,000000,27.1069,27.1069,27.1069,27.1069,11.0471065848,0
+XTR.US,D,20211202,000000,27.4933,27.4933,27.3748,27.3748,2067.8174961912,0
+XTR.US,D,20211203,000000,27.1856,27.1856,27.1856,27.1856,99.4239592632,0
+XTR.US,D,20211206,000000,27.5142,27.5142,27.4873,27.4873,2013.586245684,0
+XTR.US,D,20211207,000000,28.0708,28.0708,27.9722,27.9971,730.1133170136,0
+XTR.US,D,20211208,000000,27.9423,28.1017,27.9413,28.1017,6499.7158015296,0
+XTR.US,D,20211209,000000,27.9025,27.9025,27.8816,27.8896,672.869219256,0
+XTR.US,D,20211210,000000,28.031,28.1504,28.031,28.1504,331.413197544,0
+XTR.US,D,20211213,000000,28.0509,28.0509,27.9145,27.9145,730.1133170136,0
+XTR.US,D,20211214,000000,27.7531,27.7531,27.6735,27.6735,132.5652790176,0
+XTR.US,D,20211215,000000,28.011,28.1266,28.011,28.1266,172.7365756896,0
+XTR.US,D,20211216,000000,27.9712,27.9812,27.9194,27.9194,1561.659158124,0
+XTR.US,D,20211217,000000,27.6546,27.6546,27.6546,27.6546,2.0085648336,0
+XTR.US,D,20211220,000000,27.327,27.3907,27.327,27.3907,359.5331052144,0
+XTR.US,D,20211221,000000,27.5739,27.7352,27.564,27.7352,755.2203774336,0
+XTR.US,D,20211222,000000,27.8816,27.9364,27.8328,27.9364,505.1540556504,0
+XTR.US,D,20211223,000000,28.0907,28.1405,28.0409,28.1136,1604.8433020464,0
+XTR.US,D,20211227,000000,28.2789,28.4014,28.2789,28.4014,185.792247108,0
+XTR.US,D,20211228,000000,28.3675,28.3675,28.3675,28.3675,50.21412084,0
+XTR.US,D,20211229,000000,28.3536,28.4143,28.3088,28.4143,1928.222240256,0
+XTR.US,D,20211230,000000,27.8806,27.8806,27.7421,27.7421,380.6230359672,0
+XTR.US,D,20211231,000000,27.7611,27.7711,27.6695,27.6695,5141.925974016,0
+XTR.US,D,20220103,000000,27.6914,27.7838,27.6914,27.7838,403.7215315536,0
+XTR.US,D,20220104,000000,27.8398,27.8398,27.7122,27.8075,308.3147019576,0
+XTR.US,D,20220105,000000,27.4724,27.4724,27.3669,27.3669,387.6530128848,0
+XTR.US,D,20220106,000000,27.3927,27.3927,27.3039,27.3039,136.5824086848,0
+XTR.US,D,20220107,000000,27.2523,27.2632,27.2223,27.2223,1819.7597392416,0
+XTR.US,D,20220110,000000,26.9347,27.1353,26.9347,27.1353,346.477433796,0
+XTR.US,D,20220111,000000,27.2632,27.3352,27.2632,27.3352,540.3039402384,0
+XTR.US,D,20220112,000000,27.4176,27.4325,27.3638,27.4218,902.8498927032,0
+XTR.US,D,20220113,000000,27.0825,27.0825,27.0825,27.0825,190.813659192,0
+XTR.US,D,20220114,000000,27.0442,27.0941,27.0442,27.0941,1576.723394376,0
+XTR.US,D,20220118,000000,26.8849,26.8849,26.6872,26.6872,1904.1194622528,0
+XTR.US,D,20220119,000000,26.7554,26.7554,26.488,26.488,538.2953754048,0
+XTR.US,D,20220120,000000,26.2177,26.2215,26.2177,26.2215,925.9483882896,0
+XTR.US,D,20220121,000000,26.0684,26.0684,25.9668,25.9668,632.697922584,0
+XTR.US,D,20220124,000000,25.9735,25.9735,25.9735,25.9735,50.21412084,0
+XTR.US,D,20220125,000000,25.69,25.7856,25.69,25.7856,257.0962987008,0
+XTR.US,D,20220126,000000,25.9688,26.0186,25.736,25.736,647.762158836,0
+XTR.US,D,20220127,000000,25.919,25.919,25.6452,25.6452,1603.8390196296,0
+XTR.US,D,20220128,000000,25.8095,25.9709,25.7199,25.9709,248.0577569496,0
+XTR.US,D,20220131,000000,26.1381,26.3315,26.1381,26.3315,1452.1923746928,0
+XTR.US,D,20220201,000000,26.459,26.459,26.459,26.459,69.2954867592,0
+XTR.US,D,20220202,000000,26.6522,26.6522,26.6522,26.6522,3.0128472504,0
+XTR.US,D,20220203,000000,26.1652,26.1652,26.1652,26.1652,61.2612274248,0
+XTR.US,D,20220204,000000,26.2615,26.2615,26.2615,26.2615,68.2912043424,0
+XTR.US,D,20220207,000000,26.0998,26.0998,26.0998,26.0998,102.4368065136,0
+XTR.US,D,20220208,000000,26.3,26.3,26.3,26.3,127.5438669336,0
+XTR.US,D,20220209,000000,26.5814,26.5814,26.5814,26.5814,4.0171296672,0
+XTR.US,D,20220210,000000,26.2068,26.2384,26.2068,26.2384,241.027780032,0
+XTR.US,D,20220211,000000,25.9069,25.9069,25.9069,25.9069,103.4410889304,0
+XTR.US,D,20220214,000000,25.7975,25.7975,25.7975,25.7975,20.085648336,0
+XTR.US,D,20220215,000000,26.0303,26.0303,26.0303,26.0303,111.4753482648,0
+XTR.US,D,20220216,000000,26.0479,26.0479,26.0479,26.0479,1.0042824168,0
+XTR.US,D,20220217,000000,25.639,25.639,25.639,25.639,2.0085648336,0
+XTR.US,D,20220218,000000,25.4958,25.4958,25.4958,25.4958,245.0449096992,0
+XTR.US,D,20220222,000000,25.3913,25.3913,25.2319,25.2713,281.199076704,0
+XTR.US,D,20220223,000000,24.983,24.983,24.983,24.983,1.0042824168,0
+XTR.US,D,20220224,000000,24.6743,25.2283,24.6743,25.2283,160.685186688,0
+XTR.US,D,20220225,000000,25.4689,25.5436,25.4689,25.5436,213.9121547784,0
+XTR.US,D,20220228,000000,25.4311,25.5106,25.4311,25.5106,140.599538352,0
+XTR.US,D,20220301,000000,25.2872,25.2872,25.2872,25.2872,2.0085648336,0
+XTR.US,D,20220302,000000,25.5781,25.5781,25.5781,25.5781,51.2184032568,0
+XTR.US,D,20220303,000000,25.4418,25.4418,25.4418,25.4418,1.0042824168,0
+XTR.US,D,20220304,000000,25.2871,25.2871,25.2871,25.2871,50.21412084,0
+XTR.US,D,20220307,000000,24.8087,24.8087,24.8087,24.8087,8.0342593344,0
+XTR.US,D,20220308,000000,24.6355,24.6702,24.6355,24.6702,125.5353021,0
+XTR.US,D,20220309,000000,25.0228,25.0228,24.9747,24.9747,323.3789382096,0
+XTR.US,D,20220310,000000,24.7938,24.8656,24.7849,24.8656,845.6057949456,0
+XTR.US,D,20220311,000000,24.6372,24.6372,24.6372,24.6372,95.406829596,0
+XTR.US,D,20220314,000000,24.5023,24.515,24.5023,24.5023,222.9506965296,0
+XTR.US,D,20220315,000000,24.7562,24.7562,24.7562,24.7562,70.299769176,0
+XTR.US,D,20220316,000000,25.1025,25.1226,25.1025,25.1226,100.42824168,0
+XTR.US,D,20220317,000000,25.2221,25.4244,25.2221,25.4244,1807.70835024,0
+XTR.US,D,20220318,000000,25.7303,25.7303,25.7303,25.7303,8.0342593344,0
+XTR.US,D,20220321,000000,25.6701,25.6797,25.6701,25.6797,1042.4451486384,0
+XTR.US,D,20220322,000000,25.9082,25.9082,25.9082,25.9082,18.0770835024,0
+XTR.US,D,20220323,000000,25.6593,25.6593,25.6593,25.6593,7.0299769176,0
+XTR.US,D,20220324,000000,25.9192,25.9192,25.9192,25.9192,2.0085648336,0
+XTR.US,D,20220325,000000,25.9965,26.0265,25.9965,26.0265,245.0449096992,0
+XTR.US,D,20220328,000000,26.1724,26.1724,26.1724,26.1724,31.1327549208,0
+XTR.US,D,20220329,000000,26.4486,26.4486,26.4486,26.4486,62.2655098416,0
+XTR.US,D,20220330,000000,26.4766,26.4766,26.2758,26.2758,638.7236170848,0
+XTR.US,D,20220331,000000,26.0349,26.0349,26.0349,26.0349,2.0085648336,0
+XTR.US,D,20220401,000000,26.0213,26.0213,26.0213,26.0213,1.0042824168,0
+XTR.US,D,20220404,000000,26.0684,26.1696,26.0684,26.1696,101.4325240968,0
+XTR.US,D,20220405,000000,25.9389,25.9389,25.8402,25.9099,385.6444480512,0
+XTR.US,D,20220406,000000,25.7099,25.7129,25.7099,25.7129,101.4325240968,0
+XTR.US,D,20220407,000000,25.6414,25.8003,25.6414,25.8003,868.704290532,0
+XTR.US,D,20220408,000000,25.8393,25.8493,25.7092,25.7092,2795.9222483712,0
+XTR.US,D,20220411,000000,25.461,25.461,25.3478,25.3478,391.670142552,0
+XTR.US,D,20220412,000000,25.2667,25.2667,25.2667,25.2667,1.0042824168,0
+XTR.US,D,20220413,000000,25.4806,25.4806,25.4806,25.4806,1.0042824168,0
+XTR.US,D,20220414,000000,25.2201,25.2201,25.2201,25.2201,5.021412084,0
+XTR.US,D,20220418,000000,25.2184,25.2184,25.1617,25.1617,564.4067182416,0
+XTR.US,D,20220419,000000,25.4211,25.5099,25.4211,25.5099,140.599538352,0
+XTR.US,D,20220420,000000,25.5406,25.5406,25.5058,25.5083,414.7686381384,0
+XTR.US,D,20220421,000000,25.2014,25.2014,25.2014,25.2014,39.1670142552,0
+XTR.US,D,20220422,000000,25.0925,25.0925,24.674,24.674,384.6401656344,0
+XTR.US,D,20220425,000000,24.5051,24.5051,24.5001,24.5051,570.4324127424,0
+XTR.US,D,20220426,000000,24.5847,24.5847,24.3169,24.3169,294.2547481224,0
+XTR.US,D,20220427,000000,24.3009,24.3009,24.3009,24.3009,16.0685186688,0
+XTR.US,D,20220428,000000,24.7038,24.7038,24.7038,24.7038,5.021412084,0
+XTR.US,D,20220429,000000,24.3756,24.3756,24.0794,24.0794,492.098384232,0
+XTR.US,D,20220502,000000,23.9972,24.1535,23.9873,24.1535,4809.5084940552,0
+XTR.US,D,20220503,000000,24.2014,24.2014,24.2014,24.2014,53.2269680904,0
+XTR.US,D,20220504,000000,24.0968,24.6672,23.9674,24.6672,20288.513384194,0
+XTR.US,D,20220505,000000,24.5041,24.5041,24.0871,24.0871,200.85648336,0
+XTR.US,D,20220506,000000,23.9738,23.9738,23.9738,23.9738,87.3725702616,0
+XTR.US,D,20220509,000000,23.6134,23.6134,23.5434,23.5434,307.3104195408,0
+XTR.US,D,20220510,000000,23.536,23.536,23.536,23.536,1.0042824168,0
+XTR.US,D,20220511,000000,23.4496,23.589,23.2881,23.2915,849.6229246128,0
+XTR.US,D,20220512,000000,23.2421,23.2421,23.2421,23.2421,50.21412084,0
+XTR.US,D,20220513,000000,23.4596,23.4827,23.4596,23.4827,100.42824168,0
+XTR.US,D,20220516,000000,23.4197,23.4203,23.3958,23.3958,2139.121547784,0
+XTR.US,D,20220517,000000,23.5591,23.636,23.5492,23.636,341.456021712,0
+XTR.US,D,20220518,000000,23.1504,23.1504,23.1504,23.1504,1.0042824168,0
+XTR.US,D,20220519,000000,23.0754,23.0754,23.0754,23.0754,1.0042824168,0
+XTR.US,D,20220520,000000,22.9627,23.0364,22.9617,23.0364,1571.701982292,0
+XTR.US,D,20220523,000000,23.2006,23.2082,23.2006,23.2082,466.991323812,0
+XTR.US,D,20220524,000000,23.111,23.1303,23.111,23.1303,193.8265064424,0
+XTR.US,D,20220525,000000,23.2236,23.2236,23.2236,23.2236,43.1841439224,0
+XTR.US,D,20220526,000000,23.4691,23.4691,23.4691,23.4691,60.256945008,0
+XTR.US,D,20220527,000000,23.8174,23.8174,23.8174,23.8174,10.042824168,0
+XTR.US,D,20220531,000000,23.7484,23.7981,23.722,23.722,1965.3806896776,0
+XTR.US,D,20220601,000000,23.5719,23.5719,23.5719,23.5719,4.0171296672,0
+XTR.US,D,20220602,000000,23.8743,23.8743,23.8743,23.8743,51.2184032568,0
+XTR.US,D,20220603,000000,23.5691,23.5691,23.5607,23.5607,110.471065848,0
+XTR.US,D,20220606,000000,23.592,23.592,23.592,23.592,4.0171296672,0
+XTR.US,D,20220607,000000,23.7555,23.7555,23.7555,23.7555,1.0042824168,0
+XTR.US,D,20220608,000000,23.5145,23.5145,23.5145,23.5145,51.2184032568,0
+XTR.US,D,20220609,000000,23.1446,23.1446,23.1446,23.1446,10.042824168,0
+XTR.US,D,20220610,000000,22.8011,22.8011,22.8011,22.8011,10.042824168,0
+XTR.US,D,20220613,000000,22.6512,22.6512,22.6512,22.6512,46.1969911728,0
+XTR.US,D,20220614,000000,22.653,22.653,22.653,22.653,1.0042824168,0
+XTR.US,D,20220615,000000,22.6382,22.6382,22.6382,22.6382,8.0342593344,0
+XTR.US,D,20220616,000000,22.5932,22.6131,22.5932,22.6131,102.4368065136,0
+XTR.US,D,20220617,000000,22.6231,22.7043,22.6231,22.7043,1807.70835024,0
+XTR.US,D,20220621,000000,23.1002,23.1002,23.1002,23.1002,4.0171296672,0
+XTR.US,D,20220622,000000,23.3002,23.3002,23.0998,23.0998,101.4325240968,0
+XTR.US,D,20220623,000000,23.0115,23.2384,23.0115,23.2384,106.4539361808,0
+XTR.US,D,20220624,000000,23.6388,23.8249,23.6388,23.8249,411.755790888,0
+XTR.US,D,20220627,000000,23.7485,23.7485,23.7485,23.7485,2.0085648336,0
+XTR.US,D,20220628,000000,23.3513,23.3513,23.3513,23.3513,10.042824168,0
+XTR.US,D,20220629,000000,23.3039,23.3039,23.3039,23.3039,1,0
+XTR.US,D,20220630,000000,23.1109,23.1109,23.1109,23.1109,1,0
+XTR.US,D,20220701,000000,23.3304,23.3304,23.3304,23.3304,1,0
+XTR.US,D,20220705,000000,23.3514,23.3514,23.3514,23.3514,4,0
+XTR.US,D,20220706,000000,23.4255,23.4255,23.4255,23.4255,11,0
+XTR.US,D,20220707,000000,23.7575,23.7575,23.7575,23.7575,1,0
+XTR.US,D,20220708,000000,23.7434,23.7434,23.7434,23.7434,1,0
+XTR.US,D,20220711,000000,23.44,23.4583,23.44,23.4583,216,0
+XTR.US,D,20220712,000000,23.2731,23.2731,23.2731,23.2731,42,0
+XTR.US,D,20220713,000000,23.1781,23.1781,23.1781,23.1781,1,0
+XTR.US,D,20220714,000000,23.1036,23.1036,23.1036,23.1036,19,0
+XTR.US,D,20220715,000000,23.4585,23.4585,23.4585,23.4585,1,0
+XTR.US,D,20220718,000000,23.2897,23.2897,23.2897,23.2897,11,0
+XTR.US,D,20220719,000000,23.8982,23.8982,23.8982,23.8982,38,0
+XTR.US,D,20220720,000000,24.0321,24.0321,24.0321,24.0321,1,0
+XTR.US,D,20220721,000000,24.2368,24.2368,24.2368,24.2368,1,0
+XTR.US,D,20220722,000000,24.0052,24.0052,24.0052,24.0052,1,0
+XTR.US,D,20220725,000000,24.0381,24.0381,24.0381,24.0381,1,0
+XTR.US,D,20220726,000000,23.78,23.794,23.78,23.794,638,0
+XTR.US,D,20220727,000000,24.03,24.3912,24.03,24.3912,334,0
+XTR.US,D,20220728,000000,24.54,24.6519,24.54,24.6519,502,0
+XTR.US,D,20220729,000000,24.969,25.0055,24.969,25.0055,394,0
+XTR.US,D,20220801,000000,24.8,25.07,24.8,24.9313,570,0
+XTR.US,D,20220802,000000,24.8,24.8,24.7826,24.7826,506,0
+XTR.US,D,20220803,000000,25.1705,25.1705,25.1705,25.1705,173,0
+XTR.US,D,20220804,000000,25.1,25.1092,25.09,25.1092,367,0
+XTR.US,D,20220805,000000,25.01,25.0802,25.01,25.0802,287,0
+XTR.US,D,20220808,000000,25.15,25.25,25.0582,25.0582,485,0
+XTR.US,D,20220809,000000,24.9397,24.9397,24.9397,24.9397,297,0
+XTR.US,D,20220810,000000,25.391,25.4551,25.38,25.4551,6949,0
+XTR.US,D,20220811,000000,25.585,25.585,25.4639,25.4639,512,0
+XTR.US,D,20220812,000000,25.65,25.8818,25.65,25.8818,339,0
+XTR.US,D,20220815,000000,25.86,25.9982,25.86,25.9982,2198,0
+XTR.US,D,20220816,000000,25.94,26.0561,25.94,26.0561,275,0
+XTR.US,D,20220817,000000,25.867,25.867,25.86,25.867,377,0
+XTR.US,D,20220818,000000,25.9157,25.9157,25.9157,25.9157,234,0
+XTR.US,D,20220819,000000,25.6054,25.6054,25.6054,25.6054,245,0
+XTR.US,D,20220822,000000,25.22,25.22,25.0569,25.0569,986,0
+XTR.US,D,20220823,000000,25.1299,25.1299,25.0166,25.0166,301,0
+XTR.US,D,20220824,000000,25.1,25.1,25.0835,25.0835,192,0
+XTR.US,D,20220825,000000,25.26,25.3979,25.26,25.3979,224,0
+XTR.US,D,20220826,000000,24.69,25.3399,24.605,24.605,827,0
+XTR.US,D,20220829,000000,24.4386,24.4386,24.4386,24.4386,332,0
+XTR.US,D,20220830,000000,24.1199,24.1199,24.1199,24.1199,155,0
+XTR.US,D,20220831,000000,24.151,24.151,23.9975,23.9975,296,0
+XTR.US,D,20220901,000000,23.9954,23.9954,23.9954,23.9954,248,0
+XTR.US,D,20220902,000000,23.7431,23.7431,23.7431,23.7431,126,0
+XTR.US,D,20220906,000000,23.6494,23.6494,23.6494,23.6494,255,0
+XTR.US,D,20220907,000000,23.85,24.0968,23.8,24.0968,644,0
+XTR.US,D,20220908,000000,24.2408,24.2408,24.2408,24.2408,61,0
+XTR.US,D,20220909,000000,24.6433,24.6433,24.6433,24.6433,180,0
+XTR.US,D,20220912,000000,24.8545,24.8545,24.8545,24.8545,175,0
+XTR.US,D,20220913,000000,23.85,23.85,23.8295,23.8295,67,0
+XTR.US,D,20220914,000000,23.8803,23.8803,23.8803,23.8803,66,0
+XTR.US,D,20220915,000000,23.94,23.94,23.6413,23.6413,2196,0
+XTR.US,D,20220916,000000,23.13,23.4123,23.13,23.4123,221,0
+XTR.US,D,20220919,000000,23.471,23.5111,23.461,23.5111,1512,0
+XTR.US,D,20220920,000000,23.3146,23.3146,23.3146,23.3146,101,0
+XTR.US,D,20220921,000000,23.0398,23.0398,23.0398,23.0398,110,0
+XTR.US,D,20220922,000000,22.8549,22.8549,22.8549,22.8549,47,0
+XTR.US,D,20220923,000000,22.5452,22.5452,22.5452,22.5452,52,0
+XTR.US,D,20220926,000000,22.4493,22.4493,22.4493,22.4493,39,0
+XTR.US,D,20220927,000000,22.4074,22.4074,22.4074,22.4074,30,0
+XTR.US,D,20220928,000000,22.7146,22.7146,22.7146,22.7146,40,0
+XTR.US,D,20220929,000000,22.3507,22.3507,22.3507,22.3507,34,0
+XTR.US,D,20220930,000000,22.1243,22.1243,22.1243,22.1243,70,0
+XTR.US,D,20221003,000000,22.205,22.4516,22.2,22.4516,2052,0
+XTR.US,D,20221004,000000,22.9598,22.9598,22.9598,22.9598,96,0
+XTR.US,D,20221005,000000,22.9291,22.9291,22.9291,22.9291,40,0
+XTR.US,D,20221006,000000,22.7799,22.7799,22.7799,22.7799,35,0
+XTR.US,D,20221007,000000,22.3012,22.3012,22.3012,22.3012,49,0
+XTR.US,D,20221010,000000,22.2044,22.2044,22.2044,22.2044,55,0
+XTR.US,D,20221011,000000,22.0985,22.0985,22.0985,22.0985,85,0
+XTR.US,D,20221012,000000,22.1235,22.14,22.0561,22.0561,313,0
+XTR.US,D,20221013,000000,22.41,22.4331,22.41,22.4331,835,0
+XTR.US,D,20221014,000000,22.0464,22.0464,22.0464,22.0464,26,0
+XTR.US,D,20221017,000000,22.4114,22.4114,22.4114,22.4114,37,0
+XTR.US,D,20221018,000000,22.73,22.73,22.5651,22.5651,942,0
+XTR.US,D,20221019,000000,22.42,22.4603,22.42,22.4603,124,0
+XTR.US,D,20221020,000000,22.3353,22.3353,22.3353,22.3353,34,0
+XTR.US,D,20221021,000000,22.7207,22.7207,22.7207,22.7207,16,0
+XTR.US,D,20221024,000000,22.9132,22.9132,22.9132,22.9132,15,0
+XTR.US,D,20221025,000000,23.2045,23.2045,23.2045,23.2045,31,0
+XTR.US,D,20221026,000000,23.0576,23.0576,23.0576,23.0576,34,0
+XTR.US,D,20221027,000000,22.9058,22.9058,22.9058,22.9058,26,0
+XTR.US,D,20221028,000000,23.3895,23.3895,23.3895,23.3895,32,0
+XTR.US,D,20221031,000000,23.2268,23.2268,23.2268,23.2268,22,0
+XTR.US,D,20221101,000000,23.1412,23.1412,23.1412,23.1412,36,0
+XTR.US,D,20221102,000000,22.6496,22.6496,22.6496,22.6496,11,0
+XTR.US,D,20221103,000000,22.4128,22.4128,22.4128,22.4128,21,0
+XTR.US,D,20221104,000000,22.4,22.6253,22.4,22.6253,208,0
+XTR.US,D,20221107,000000,22.66,22.8151,22.66,22.8151,199,0
+XTR.US,D,20221108,000000,22.952,22.952,22.952,22.952,43,0
+XTR.US,D,20221109,000000,22.5438,22.5438,22.5438,22.5438,26,0
+XTR.US,D,20221110,000000,23.6254,23.6254,23.6254,23.6254,82,0
+XTR.US,D,20221111,000000,23.8387,23.8387,23.8387,23.8387,35,0
+XTR.US,D,20221114,000000,23.6516,23.6516,23.6516,23.6516,16,0
+XTR.US,D,20221115,000000,23.82,23.82,23.82,23.82,44,0
+XTR.US,D,20221116,000000,23.7,23.7,23.6661,23.6661,130,0
+XTR.US,D,20221117,000000,23.4,23.5315,23.4,23.5315,199,0
+XTR.US,D,20221118,000000,23.6395,23.6395,23.6395,23.6395,14,0
+XTR.US,D,20221121,000000,23.582,23.582,23.582,23.582,17,0
+XTR.US,D,20221122,000000,23.876,23.876,23.876,23.876,21,0
+XTR.US,D,20221123,000000,23.9983,23.9983,23.9983,23.9983,20,0
+XTR.US,D,20221125,000000,24.0151,24.0151,24.0151,24.0151,21,0
+XTR.US,D,20221128,000000,23.6469,23.6469,23.6469,23.6469,12,0
+XTR.US,D,20221129,000000,23.6081,23.6081,23.6081,23.6081,14,0
+XTR.US,D,20221130,000000,24.2892,24.2892,24.2892,24.2892,5,0
+XTR.US,D,20221201,000000,24.332,24.332,24.332,24.332,40,0
+XTR.US,D,20221202,000000,24.2848,24.2848,24.2848,24.2848,7,0
+XTR.US,D,20221205,000000,23.86,23.87,23.8416,23.8628,4269,0
+XTR.US,D,20221206,000000,23.63,23.63,23.5131,23.5131,1016,0
+XTR.US,D,20221207,000000,23.4758,23.4758,23.4758,23.4758,32,0
+XTR.US,D,20221208,000000,23.6326,23.6326,23.6326,23.6326,14,0
+XTR.US,D,20221209,000000,23.4813,23.4813,23.4813,23.4813,17,0
+XTR.US,D,20221212,000000,23.71,23.7746,23.71,23.7746,2794,0
+XTR.US,D,20221213,000000,24.4464,24.4464,23.95,23.9903,257,0
+XTR.US,D,20221214,000000,23.85,23.8649,23.85,23.8649,119,0
+XTR.US,D,20221215,000000,23.25,23.25,23.231,23.2365,228,0
+XTR.US,D,20221216,000000,22.9688,22.9688,22.9688,22.9688,16,0
+XTR.US,D,20221219,000000,22.7707,22.7707,22.7707,22.7707,34,0
+XTR.US,D,20221220,000000,22.7582,22.7582,22.7582,22.7582,15,0
+XTR.US,D,20221221,000000,23.0041,23.0041,23.0041,23.0041,26,0
+XTR.US,D,20221222,000000,22.63,22.7426,22.62,22.7426,1402,0
+XTR.US,D,20221223,000000,22.8454,22.8454,22.8454,22.8454,4,0
+XTR.US,D,20221227,000000,22.7684,22.7684,22.7684,22.7684,34,0
+XTR.US,D,20221228,000000,22.5448,22.5448,22.5448,22.5448,6,0
+XTR.US,D,20221229,000000,22.7132,22.7132,22.7132,22.7132,6,0
+XTR.US,D,20221230,000000,22.535,22.6329,22.535,22.6329,1480,0
+XTR.US,D,20230103,000000,22.5684,22.5684,22.5684,22.5684,16,0
+XTR.US,D,20230104,000000,22.6715,22.6715,22.6715,22.6715,10,0
+XTR.US,D,20230105,000000,22.4607,22.4607,22.4607,22.4607,13,0
+XTR.US,D,20230106,000000,22.8922,22.8922,22.8922,22.8922,28,0
+XTR.US,D,20230109,000000,22.8956,22.8956,22.8956,22.8956,22,0
+XTR.US,D,20230110,000000,23.0079,23.0079,23.0079,23.0079,16,0
+XTR.US,D,20230111,000000,23.2738,23.2738,23.2738,23.2738,12,0
+XTR.US,D,20230112,000000,23.3406,23.3406,23.3406,23.3406,20,0
+XTR.US,D,20230113,000000,23.27,23.4315,23.25,23.4315,871,0
+XTR.US,D,20230117,000000,23.3786,23.3786,23.3786,23.3786,6,0
+XTR.US,D,20230118,000000,23.0445,23.0445,23.0445,23.0445,7,0
+XTR.US,D,20230119,000000,22.8955,22.8955,22.8955,22.8955,481,0
+XTR.US,D,20230120,000000,22.87,23.278,22.82,23.278,5134,0
+XTR.US,D,20230123,000000,23.5407,23.5407,23.5407,23.5407,41,0
+XTR.US,D,20230124,000000,23.49,23.5169,23.48,23.5169,5722,0
+XTR.US,D,20230125,000000,23.4917,23.4917,23.4917,23.4917,20,0
+XTR.US,D,20230126,000000,23.7386,23.7386,23.7386,23.7386,17,0
+XTR.US,D,20230127,000000,23.75,23.8138,23.75,23.8138,120,0
+XTR.US,D,20230130,000000,23.5082,23.5082,23.5082,23.5082,82,0
+XTR.US,D,20230131,000000,23.8208,23.8208,23.8208,23.8208,15,0
+XTR.US,D,20230201,000000,24.0721,24.0721,24.0721,24.0721,18,0
+XTR.US,D,20230202,000000,24.4174,24.4174,24.4174,24.4174,17,0
+XTR.US,D,20230203,000000,24.1996,24.1996,24.1996,24.1996,54,0
+XTR.US,D,20230206,000000,24.0367,24.0367,24.0367,24.0367,8,0
+XTR.US,D,20230207,000000,24.352,24.352,24.352,24.352,14,0
+XTR.US,D,20230208,000000,24.0753,24.0753,24.0753,24.0753,13,0
+XTR.US,D,20230209,000000,23.8802,23.8802,23.8802,23.8802,13,0
+XTR.US,D,20230210,000000,23.9292,23.9292,23.9292,23.9292,4,0
+XTR.US,D,20230213,000000,24.1708,24.1708,24.1708,24.1708,14,0
+XTR.US,D,20230214,000000,23.75,24.2122,23.75,24.2122,24,0
+XTR.US,D,20230215,000000,24.2228,24.2228,24.2228,24.2228,19,0
+XTR.US,D,20230216,000000,23.9363,23.9363,23.9363,23.9363,3,0
+XTR.US,D,20230217,000000,23.8595,23.8595,23.8595,23.8595,3,0
+XTR.US,D,20230221,000000,23.3969,23.3969,23.3969,23.3969,4,0
+XTR.US,D,20230222,000000,23.3442,23.3442,23.3442,23.3442,6,0
+XTR.US,D,20230223,000000,23.4809,23.4809,23.4809,23.4809,8,0
+XTR.US,D,20230224,000000,23.218,23.218,23.218,23.218,20,0
+XTR.US,D,20230227,000000,23.32,23.32,23.2918,23.2918,1371,0
+XTR.US,D,20230228,000000,23.2685,23.2685,23.2685,23.2685,10,0
+XTR.US,D,20230301,000000,23.19,23.2,23.1398,23.1398,1356,0
+XTR.US,D,20230302,000000,23.2846,23.2846,23.2846,23.2846,12,0
+XTR.US,D,20230303,000000,23.6623,23.6623,23.6623,23.6623,42,0
+XTR.US,D,20230306,000000,23.683,23.683,23.683,23.683,28,0
+XTR.US,D,20230307,000000,23.3267,23.3267,23.3267,23.3267,4,0
+XTR.US,D,20230308,000000,23.354,23.354,23.354,23.354,53,0
+XTR.US,D,20230309,000000,23.44,23.44,22.9428,22.9428,210,0
+XTR.US,D,20230310,000000,22.5893,22.5893,22.5893,22.5893,1,0
+XTR.US,D,20230313,000000,22.8,22.8,22.5651,22.5651,259,0
+XTR.US,D,20230314,000000,22.916,22.916,22.916,22.916,8,0
+XTR.US,D,20230315,000000,22.72,22.72,22.72,22.72,10,0
+XTR.US,D,20230316,000000,23.18,23.18,23.18,23.18,18,0
+XTR.US,D,20230317,000000,22.9621,22.9621,22.9621,22.9621,58,0
+XTR.US,D,20230320,000000,23.0809,23.0809,23.0809,23.0809,10,0
+XTR.US,D,20230321,000000,23.3089,23.3089,23.3089,23.3089,9,0
+XTR.US,D,20230322,000000,23.29,23.29,23.0158,23.0158,210,0
+XTR.US,D,20230323,000000,23.0579,23.0579,23.0579,23.0579,5,0
+XTR.US,D,20230324,000000,23.1116,23.1116,23.1116,23.1116,13,0
+XTR.US,D,20230327,000000,23.16,23.16,23.1505,23.1505,406,0
+XTR.US,D,20230328,000000,23.0907,23.0907,23.0907,23.0907,14,0
+XTR.US,D,20230329,000000,23.33,23.41,23.3,23.375,1804,0
+XTR.US,D,20230330,000000,23.529,23.529,23.5009,23.5009,124,0
+XTR.US,D,20230331,000000,23.8102,23.8102,23.8102,23.8102,5,0
+XTR.US,D,20230403,000000,23.8983,23.8983,23.8983,23.8983,15,0
+XTR.US,D,20230404,000000,23.7565,23.7565,23.7565,23.7565,9,0
+XTR.US,D,20230405,000000,23.7123,23.7123,23.7123,23.7123,14,0
+XTR.US,D,20230406,000000,23.7764,23.7764,23.7764,23.7764,122,0
+XTR.US,D,20230410,000000,23.7792,23.7792,23.7792,23.7792,8,0
+XTR.US,D,20230411,000000,23.7915,23.7915,23.7915,23.7915,7,0
+XTR.US,D,20230412,000000,23.6922,23.6922,23.6922,23.6922,7,0
+XTR.US,D,20230413,000000,23.9973,23.9973,23.9973,23.9973,22,0
+XTR.US,D,20230414,000000,23.9448,23.9448,23.9448,23.9448,13,0
+XTR.US,D,20230417,000000,24.0102,24.0102,24.0102,24.0102,11,0
+XTR.US,D,20230418,000000,24.0479,24.0479,24.0479,24.0479,8,0
+XTR.US,D,20230419,000000,24.0293,24.0293,24.0293,24.0293,6,0
+XTR.US,D,20230420,000000,23.8974,23.8974,23.8974,23.8974,14,0
+XTR.US,D,20230421,000000,23.9233,23.9233,23.9233,23.9233,8,0
+XTR.US,D,20230424,000000,23.9288,23.9288,23.9288,23.9288,8,0
+XTR.US,D,20230425,000000,23.5967,23.5967,23.5967,23.5967,6,0
+XTR.US,D,20230426,000000,23.5655,23.5655,23.5024,23.5024,104,0
+XTR.US,D,20230427,000000,23.9147,23.9147,23.9147,23.9147,37,0
+XTR.US,D,20230428,000000,24.0975,24.0975,24.0975,24.0975,5,0
+XTR.US,D,20230501,000000,24.1057,24.1057,24.1057,24.1057,14,0
+XTR.US,D,20230502,000000,23.8391,23.8391,23.8391,23.8391,6,0
+XTR.US,D,20230503,000000,23.6653,23.6653,23.6653,23.6653,10,0
+XTR.US,D,20230504,000000,23.58,23.58,23.5146,23.5146,654,0
+XTR.US,D,20230505,000000,23.9141,23.9141,23.9141,23.9141,12,0
+XTR.US,D,20230508,000000,23.931,23.931,23.931,23.931,23,0
+XTR.US,D,20230509,000000,23.8293,23.8293,23.8293,23.8293,6,0
+XTR.US,D,20230510,000000,23.9184,23.9184,23.9184,23.9184,2,0
+XTR.US,D,20230511,000000,23.8859,23.8859,23.8859,23.8859,6,0
+XTR.US,D,20230512,000000,23.8492,23.8492,23.8492,23.8492,4,0
+XTR.US,D,20230515,000000,23.9067,23.9067,23.9067,23.9067,10,0
+XTR.US,D,20230516,000000,23.78,23.78,23.78,23.78,4,0
+XTR.US,D,20230517,000000,24.0265,24.0265,24.0265,24.0265,1,0
+XTR.US,D,20230518,000000,24.15,24.2792,24.15,24.2792,103,0
+XTR.US,D,20230519,000000,24.2553,24.2553,24.2553,24.2553,5,0
+XTR.US,D,20230522,000000,24.2449,24.2449,24.2449,24.2449,8,0
+XTR.US,D,20230523,000000,23.9925,23.9925,23.9925,23.9925,36,0
+XTR.US,D,20230524,000000,23.8099,23.8099,23.8099,23.8099,2,0
+XTR.US,D,20230525,000000,24.0171,24.0171,24.0171,24.0171,3,0
+XTR.US,D,20230526,000000,24.3348,24.3348,24.3348,24.3348,9,0
+XTR.US,D,20230530,000000,24.3047,24.3047,24.3047,24.3047,22,0
+XTR.US,D,20230531,000000,24.15,24.1889,24.15,24.1889,111,0
+XTR.US,D,20230601,000000,24.3987,24.3987,24.3987,24.3987,21,0
+XTR.US,D,20230602,000000,24.7732,24.7732,24.7732,24.7732,11,0
+XTR.US,D,20230605,000000,24.7175,24.7175,24.7175,24.7175,19,0
+XTR.US,D,20230606,000000,24.7797,24.7797,24.7797,24.7797,14,0
+XTR.US,D,20230607,000000,24.6744,24.6744,24.6744,24.6744,6,0
+XTR.US,D,20230608,000000,24.8377,24.8377,24.8377,24.8377,27,0
+XTR.US,D,20230609,000000,24.8807,24.8807,24.8807,24.8807,13,0
+XTR.US,D,20230612,000000,25.0729,25.0729,25.0729,25.0729,26,0
+XTR.US,D,20230613,000000,25.2534,25.2534,25.2534,25.2534,67,0
+XTR.US,D,20230614,000000,25.2501,25.2501,25.2501,25.2501,10,0
+XTR.US,D,20230615,000000,25.5942,25.5942,25.5942,25.5942,45,0
+XTR.US,D,20230616,000000,25.5379,25.5379,25.5379,25.5379,22,0
+XTR.US,D,20230620,000000,25.4105,25.4105,25.4105,25.4105,40,0
+XTR.US,D,20230621,000000,25.2773,25.2773,25.2773,25.2773,7,0
+XTR.US,D,20230622,000000,25.3344,25.3344,25.3344,25.3344,28,0
+XTR.US,D,20230623,000000,25.1871,25.1871,25.1871,25.1871,38,0
+XTR.US,D,20230626,000000,25.0869,25.0869,25.0869,25.0869,12,0
+XTR.US,D,20230627,000000,25.3145,25.3145,25.3145,25.3145,18,0
+XTR.US,D,20230628,000000,25.2704,25.2704,25.2704,25.2704,5,0
+XTR.US,D,20230629,000000,25.2966,25.2966,25.2966,25.2966,8,0
+XTR.US,D,20230630,000000,25.6143,25.6143,25.6143,25.6143,16,0
+XTR.US,D,20230703,000000,25.6114,25.6114,25.6114,25.6114,15,0
+XTR.US,D,20230705,000000,25.58,25.58,25.58,25.58,32,0
+XTR.US,D,20230706,000000,25.4041,25.4041,25.4041,25.4041,51,0
+XTR.US,D,20230707,000000,25.3365,25.3365,25.3365,25.3365,7,0
+XTR.US,D,20230710,000000,25.24,25.3562,25.24,25.3562,910,0
+XTR.US,D,20230711,000000,25.534,25.534,25.534,25.534,22,0
+XTR.US,D,20230712,000000,25.6971,25.6971,25.6971,25.6971,39,0
+XTR.US,D,20230713,000000,25.76,25.906,25.76,25.906,139,0
+XTR.US,D,20230714,000000,25.867,25.867,25.867,25.867,18,0
+XTR.US,D,20230717,000000,25.9881,25.9881,25.9881,25.9881,8,0
+XTR.US,D,20230718,000000,26.05,26.1604,26.05,26.1604,115,0
+XTR.US,D,20230719,000000,26.2201,26.2201,26.2201,26.2201,23,0
+XTR.US,D,20230720,000000,26.1928,26.1928,26.0444,26.0444,1029,0
+XTR.US,D,20230721,000000,26.0605,26.0605,26.0605,26.0605,12,0
+XTR.US,D,20230724,000000,26.1407,26.1407,26.1407,26.1407,8,0
+XTR.US,D,20230725,000000,26.2293,26.2293,26.2293,26.2293,11,0
+XTR.US,D,20230726,000000,26.1861,26.1861,26.1861,26.1861,12,0
+XTR.US,D,20230727,000000,26.0545,26.0545,26.0545,26.0545,29,0
+XTR.US,D,20230728,000000,26.2964,26.2964,26.2964,26.2964,31,0
+XTR.US,D,20230731,000000,26.2974,26.2974,26.2974,26.2974,8,0
+XTR.US,D,20230801,000000,26.2679,26.2679,26.2679,26.2679,14,0
+XTR.US,D,20230802,000000,25.9302,25.9302,25.9302,25.9302,41,0
+XTR.US,D,20230803,000000,25.86,25.8753,25.8297,25.8753,393,0
+XTR.US,D,20230804,000000,25.7247,25.7247,25.7247,25.7247,13,0
+XTR.US,D,20230807,000000,25.9408,25.9408,25.9408,25.9408,9,0
+XTR.US,D,20230808,000000,25.8388,25.8388,25.8388,25.8388,10,0
+XTR.US,D,20230809,000000,25.6641,25.6641,25.6641,25.6641,23,0
+XTR.US,D,20230810,000000,25.669,25.669,25.669,25.669,29,0
+XTR.US,D,20230811,000000,25.6208,25.6208,25.6208,25.6208,2,0
+XTR.US,D,20230814,000000,25.7458,25.7458,25.7458,25.7458,10,0
+XTR.US,D,20230815,000000,25.4999,25.4999,25.4999,25.4999,24,0
+XTR.US,D,20230816,000000,25.3199,25.3199,25.3199,25.3199,7,0
+XTR.US,D,20230817,000000,25.1542,25.1542,25.1542,25.1542,1,0
+XTR.US,D,20230818,000000,25.1072,25.1072,25.1072,25.1072,10,0
+XTR.US,D,20230821,000000,25.2824,25.2824,25.2824,25.2824,18,0
+XTR.US,D,20230822,000000,25.2,25.2084,25.2,25.2084,170,0
+XTR.US,D,20230823,000000,25.4514,25.4514,25.4514,25.4514,53,0
+XTR.US,D,20230824,000000,25.1598,25.1598,25.1598,25.1598,11,0
+XTR.US,D,20230825,000000,25.27,25.3019,25.27,25.3019,1955,0
+XTR.US,D,20230828,000000,25.4532,25.4532,25.4532,25.4532,7,0
+XTR.US,D,20230829,000000,25.8055,25.8055,25.8055,25.8055,1,0
+XTR.US,D,20230830,000000,25.904,25.904,25.904,25.904,15,0
+XTR.US,D,20230831,000000,25.9001,25.9001,25.9001,25.9001,32,0
+XTR.US,D,20230901,000000,25.9218,25.9218,25.9218,25.9218,2,0
+XTR.US,D,20230905,000000,25.8272,25.8272,25.8272,25.8272,17,0
+XTR.US,D,20230906,000000,25.52,25.6301,25.52,25.6301,119,0
+XTR.US,D,20230907,000000,25.5602,25.5602,25.5602,25.5602,4,0
+XTR.US,D,20230908,000000,25.5813,25.5813,25.5813,25.5813,3,0
+XTR.US,D,20230911,000000,25.7515,25.7515,25.7515,25.7515,20,0
+XTR.US,D,20230912,000000,25.6257,25.6257,25.6257,25.6257,8,0
+XTR.US,D,20230913,000000,25.6554,25.6554,25.6554,25.6554,150,0
+XTR.US,D,20230914,000000,25.8721,25.8721,25.8721,25.8721,8,0
+XTR.US,D,20230915,000000,25.574,25.574,25.574,25.574,11,0
+XTR.US,D,20230918,000000,25.5732,25.5732,25.5732,25.5732,4,0
+XTR.US,D,20230919,000000,25.533,25.533,25.533,25.533,10,0
+XTR.US,D,20230920,000000,25.38,25.38,25.3343,25.3343,241,0
+XTR.US,D,20230921,000000,24.9825,24.9825,24.9825,24.9825,4,0
+XTR.US,D,20230922,000000,24.9243,24.9243,24.9243,24.9243,22,0
+XTR.US,D,20230925,000000,24.9886,24.9886,24.9886,24.9886,23,0
+XTR.US,D,20230926,000000,24.7311,24.7311,24.7311,24.7311,2,0
+XTR.US,D,20230927,000000,24.7091,24.7091,24.7091,24.7091,12,0
+XTR.US,D,20230928,000000,24.8192,24.8192,24.8192,24.8192,2,0
+XTR.US,D,20230929,000000,24.7555,24.7555,24.7555,24.7555,22,0
+XTR.US,D,20231002,000000,24.7409,24.7409,24.7409,24.7409,14,0
+XTR.US,D,20231003,000000,24.5004,24.5004,24.5004,24.5004,161,0
+XTR.US,D,20231004,000000,24.65,24.65,24.65,24.65,3,0
+XTR.US,D,20231005,000000,24.6155,24.6155,24.6155,24.6155,6,0
+XTR.US,D,20231006,000000,24.8571,24.8571,24.8571,24.8571,93,0
+XTR.US,D,20231009,000000,24.9734,24.9734,24.9734,24.9734,25,0
+XTR.US,D,20231010,000000,25.0841,25.0841,25.0841,25.0841,3,0
+XTR.US,D,20231011,000000,25.1664,25.1664,25.1664,25.1664,48,0
+XTR.US,D,20231012,000000,25.031,25.031,25.031,25.031,36,0
+XTR.US,D,20231013,000000,24.9506,24.9506,24.9506,24.9506,6,0
+XTR.US,D,20231016,000000,25.1841,25.1841,25.1841,25.1841,35,0
+XTR.US,D,20231017,000000,25.1503,25.1503,25.1503,25.1503,1,0
+XTR.US,D,20231018,000000,24.8844,24.8844,24.8844,24.8844,26,0
+XTR.US,D,20231019,000000,24.738,24.738,24.738,24.738,9,0
+XTR.US,D,20231020,000000,24.4802,24.4802,24.4802,24.4802,1,0
+XTR.US,D,20231023,000000,24.4093,24.4093,24.4093,24.4093,1,0
+XTR.US,D,20231024,000000,24.5342,24.5342,24.5342,24.5342,6,0
+XTR.US,D,20231025,000000,24.261,24.261,24.261,24.261,6,0
+XTR.US,D,20231026,000000,24.0496,24.0496,24.0496,24.0496,4,0
+XTR.US,D,20231027,000000,23.9458,23.9458,23.9458,23.9458,6,0
+XTR.US,D,20231030,000000,24.1,24.1074,24.1,24.1074,613,0
+XTR.US,D,20231031,000000,24.2185,24.2185,24.2185,24.2185,2,0
+XTR.US,D,20231101,000000,24.46,24.46,24.4047,24.4047,123,0
+XTR.US,D,20231102,000000,24.8033,24.8033,24.8033,24.8033,126,0
+XTR.US,D,20231103,000000,25.018,25.018,25.018,25.018,2,0
+XTR.US,D,20231106,000000,25.0221,25.0221,25.0221,25.0221,5,0
+XTR.US,D,20231107,000000,25.0914,25.0914,25.0914,25.0914,1,0
+XTR.US,D,20231108,000000,25.1257,25.1257,25.1257,25.1257,1,0
+XTR.US,D,20231109,000000,24.932,24.932,24.932,24.932,4,0
+XTR.US,D,20231110,000000,25.3003,25.3003,25.3003,25.3003,5,0
+XTR.US,D,20231113,000000,25.2801,25.2801,25.2801,25.2801,1,0
+XTR.US,D,20231114,000000,25.7429,25.7429,25.7429,25.7429,8,0
+XTR.US,D,20231115,000000,25.7991,25.7991,25.7991,25.7991,3,0
+XTR.US,D,20231116,000000,25.8245,25.8245,25.8245,25.8245,2,0
+XTR.US,D,20231117,000000,25.88,25.88,25.8656,25.8656,106,0
+XTR.US,D,20231120,000000,26.0509,26.0509,26.0509,26.0509,9,0
+XTR.US,D,20231121,000000,26.0021,26.0021,26.0021,26.0021,7,0
+XTR.US,D,20231122,000000,26.1118,26.1118,26.1118,26.1118,6,0
+XTR.US,D,20231124,000000,26.1011,26.1011,26.1011,26.1011,62,0
+XTR.US,D,20231127,000000,26.0714,26.0714,26.0714,26.0714,59,0
+XTR.US,D,20231128,000000,26.1112,26.1112,26.1112,26.1112,506,0
+XTR.US,D,20231129,000000,26.0701,26.0701,26.0701,26.0701,9,0
+XTR.US,D,20231130,000000,26.1758,26.1758,26.1758,26.1758,2,0
+XTR.US,D,20231201,000000,26.39,26.39,26.29,26.3302,914,0
+XTR.US,D,20231204,000000,26.1901,26.1901,26.1901,26.1901,4,0
+XTR.US,D,20231205,000000,26.1636,26.1636,26.1636,26.1636,126,0
+XTR.US,D,20231206,000000,26.0609,26.0609,26.0609,26.0609,2,0
+XTR.US,D,20231207,000000,26.2801,26.2801,26.2801,26.2801,2,0
+XTR.US,D,20231208,000000,26.33,26.3912,26.33,26.3912,504,0
+XTR.US,D,20231211,000000,26.4871,26.4871,26.4871,26.4871,30,0
+XTR.US,D,20231212,000000,26.6046,26.6046,26.6046,26.6046,4,0
+XTR.US,D,20231213,000000,26.63,26.9478,26.63,26.9478,195,0
+XTR.US,D,20231214,000000,26.98,27.0021,26.98,27.0021,203,0
+XTR.US,D,20231215,000000,27.11,27.13,27.0672,27.0897,12075,0
+XTR.US,D,20231218,000000,27.1794,27.1794,27.1794,27.1794,82,0
+XTR.US,D,20231219,000000,27.36,27.36,27.303,27.303,1748,0
+XTR.US,D,20231220,000000,27.29,27.29,26.9981,26.9981,408,0
+XTR.US,D,20231221,000000,27.2077,27.2077,27.2077,27.2077,7,0
+XTR.US,D,20231222,000000,27.26,27.37,27.2528,27.2528,1697,0
+XTR.US,D,20231226,000000,27.3507,27.3507,27.3507,27.3507,18,0
+XTR.US,D,20231227,000000,27.36,27.36,27.356,27.356,194,0
+XTR.US,D,20231228,000000,27.26,27.26,27.1934,27.1934,214,0
+XTR.US,D,20231229,000000,27.18,27.18,27.1181,27.1181,243,0
+XTR.US,D,20240102,000000,26.99,26.99,26.9619,26.9619,1145,0
+XTR.US,D,20240103,000000,26.7816,26.7816,26.7816,26.7816,26,0
+XTR.US,D,20240104,000000,26.7013,26.7013,26.7013,26.7013,41,0
+XTR.US,D,20240105,000000,26.7287,26.7287,26.7287,26.7287,4,0
+XTR.US,D,20240108,000000,27.0722,27.0722,27.0722,27.0722,80,0
+XTR.US,D,20240109,000000,27.1,27.1,27.0402,27.0402,220,0
+XTR.US,D,20240110,000000,27.0999,27.167,27.065,27.167,409,0
+XTR.US,D,20240111,000000,27.1627,27.1627,27.1627,27.1627,21,0
+XTR.US,D,20240112,000000,27.2,27.2,27.1701,27.1892,408,0
+XTR.US,D,20240116,000000,27.15,27.15,27.0766,27.0766,172,0
+XTR.US,D,20240117,000000,26.9622,26.9622,26.9622,26.9622,184,0
+XTR.US,D,20240118,000000,27.07,27.1771,27.07,27.1771,309,0
+XTR.US,D,20240119,000000,27.53,27.53,27.4933,27.4933,306,0
+XTR.US,D,20240122,000000,27.5624,27.5624,27.5624,27.5624,71,0
+XTR.US,D,20240123,000000,27.61,27.66,27.61,27.6353,1907,0
+XTR.US,D,20240124,000000,27.84,27.885,27.6673,27.6673,8402,0
+XTR.US,D,20240125,000000,27.78,27.81,27.78,27.7987,512,0
+XTR.US,D,20240126,000000,27.8,27.8001,27.7754,27.7754,410,0
+XTR.US,D,20240129,000000,27.809,28.18,27.7901,28.18,9078,0
+XTR.US,D,20240130,000000,28.02,28.02,27.9662,27.9662,163,0
+XTR.US,D,20240131,000000,27.7546,27.7546,27.5637,27.5637,363,0
+XTR.US,D,20240201,000000,27.8451,27.8451,27.8451,27.8451,1,0
+XTR.US,D,20240202,000000,28.18,28.2,28.17,28.1865,9703,0
+XTR.US,D,20240205,000000,28.0943,28.0943,28.0943,28.0943,44,0
+XTR.US,D,20240206,000000,28.1149,28.1149,28.1149,28.1149,27,0
+XTR.US,D,20240207,000000,28.3421,28.3421,28.3421,28.3421,9,0
+XTR.US,D,20240208,000000,28.3657,28.3657,28.3657,28.3657,8,0
+XTR.US,D,20240209,000000,28.56,28.56,28.5325,28.5325,489,0
+XTR.US,D,20240212,000000,28.5079,28.5079,28.5079,28.5079,36,0
+XTR.US,D,20240213,000000,28.128,28.128,28.128,28.128,9,0
+XTR.US,D,20240214,000000,28.387,28.387,28.387,28.387,7,0
+XTR.US,D,20240215,000000,28.5669,28.5669,28.5669,28.5669,2,0
+XTR.US,D,20240216,000000,28.431,28.431,28.431,28.431,16,0
+XTR.US,D,20240220,000000,28.2432,28.2432,28.2432,28.2432,21,0
+XTR.US,D,20240221,000000,28.17,28.3006,28.17,28.3006,257,0
+XTR.US,D,20240222,000000,28.735,28.9093,28.735,28.9093,229,0
+XTR.US,D,20240223,000000,28.934,28.934,28.934,28.934,70,0
+XTR.US,D,20240226,000000,28.8322,28.8322,28.8322,28.8322,71,0
+XTR.US,D,20240227,000000,28.83,28.8552,28.83,28.8552,156,0
+XTR.US,D,20240228,000000,28.82,28.82,28.7865,28.7865,175,0
+XTR.US,D,20240229,000000,28.96,28.9883,28.8403,28.9883,413,0
+XTR.US,D,20240301,000000,29.0599,29.1947,29.0599,29.1947,453,0
+XTR.US,D,20240304,000000,29.23,29.23,29.1554,29.1554,415,0
+XTR.US,D,20240305,000000,28.74,28.8557,28.74,28.8557,257,0
+XTR.US,D,20240306,000000,28.96,29.018,28.96,29.018,272,0
+XTR.US,D,20240307,000000,29.3185,29.3185,29.3185,29.3185,190,0
+XTR.US,D,20240308,000000,29.1362,29.1362,29.1362,29.1362,11,0
+XTR.US,D,20240311,000000,29.0785,29.0785,29.0785,29.0785,7,0
+XTR.US,D,20240312,000000,29.4252,29.4252,29.4252,29.4252,9,0
+XTR.US,D,20240313,000000,29.39,29.4128,29.3584,29.3584,2159,0
+XTR.US,D,20240314,000000,29.2645,29.2645,29.2645,29.2645,101,0
+XTR.US,D,20240315,000000,29.1019,29.1019,29.1019,29.1019,62,0
+XTR.US,D,20240318,000000,29.39,29.39,29.2651,29.2651,572,0
+XTR.US,D,20240319,000000,29.3967,29.3967,29.3967,29.3967,121,0
+XTR.US,D,20240320,000000,29.66,29.66,29.6104,29.6104,667,0
+XTR.US,D,20240321,000000,29.87,29.95,29.7725,29.7725,31174,0
+XTR.US,D,20240322,000000,29.7143,29.7143,29.7143,29.7143,74,0
+XTR.US,D,20240325,000000,29.6999,29.6999,29.6021,29.6021,186,0
+XTR.US,D,20240326,000000,29.6,29.6768,29.5,29.5,1597,0
+XTR.US,D,20240327,000000,29.66,29.7482,29.66,29.7482,547,0
+XTR.US,D,20240328,000000,29.71,29.84,29.71,29.8225,1193,0
+XTR.US,D,20240401,000000,29.88,29.88,29.7473,29.7473,7824,0
+XTR.US,D,20240402,000000,29.5,29.5471,29.4768,29.5471,3640,0
+XTR.US,D,20240403,000000,29.6,29.6,29.5678,29.5678,261,0
+XTR.US,D,20240404,000000,29.2715,29.2715,29.2715,29.2715,93,0
+XTR.US,D,20240405,000000,29.5668,29.5668,29.5668,29.5668,27,0
+XTR.US,D,20240408,000000,29.5255,29.5255,29.5255,29.5255,42,0
+XTR.US,D,20240409,000000,29.3998,29.532,29.37,29.532,7955,0
+XTR.US,D,20240410,000000,29.35,29.35,29.3264,29.3264,261,0
+XTR.US,D,20240411,000000,29.5476,29.5476,29.5476,29.5476,91,0
+XTR.US,D,20240412,000000,29.34,29.34,29.12,29.12,303,0
+XTR.US,D,20240415,000000,28.84,28.85,28.78,28.8,17958,0
+XTR.US,D,20240416,000000,28.73,28.7404,28.72,28.7404,44758,0
+XTR.US,D,20240417,000000,28.61,28.61,28.5942,28.5942,1759,0
+XTR.US,D,20240418,000000,28.5072,28.5072,28.5072,28.5072,1,0
+XTR.US,D,20240419,000000,28.291,28.291,28.291,28.291,1,0
+XTR.US,D,20240422,000000,28.4524,28.4524,28.4524,28.4524,19,0
+XTR.US,D,20240423,000000,28.7541,28.7541,28.7541,28.7541,4,0
+XTR.US,D,20240424,000000,28.7852,28.7852,28.7852,28.7852,12,0
+XTR.US,D,20240425,000000,28.647,28.647,28.647,28.647,13,0
+XTR.US,D,20240426,000000,28.917,28.917,28.917,28.917,12,0
+XTR.US,D,20240429,000000,28.9764,28.9764,28.9764,28.9764,18,0
+XTR.US,D,20240430,000000,28.6045,28.6045,28.6045,28.6045,6,0
+XTR.US,D,20240501,000000,28.4919,28.4919,28.4919,28.4919,10,0
+XTR.US,D,20240502,000000,28.6781,28.6781,28.6781,28.6781,3,0
+XTR.US,D,20240503,000000,29.0456,29.0456,29.0456,29.0456,9,0
+XTR.US,D,20240506,000000,29.3108,29.3108,29.3108,29.3108,108,0
+XTR.US,D,20240507,000000,29.3729,29.3729,29.3729,29.3729,1,0
+XTR.US,D,20240508,000000,29.3722,29.3722,29.3722,29.3722,9,0
+XTR.US,D,20240509,000000,29.4784,29.4784,29.4784,29.4784,53,0
+XTR.US,D,20240510,000000,29.55,29.58,29.55,29.58,756,0
+XTR.US,D,20240513,000000,29.559,29.559,29.559,29.559,8,0
+XTR.US,D,20240514,000000,29.7193,29.7193,29.7193,29.7193,8,0
+XTR.US,D,20240515,000000,30.0548,30.0548,30.0548,30.0548,4,0
+XTR.US,D,20240516,000000,30.0207,30.0207,30.0207,30.0207,10,0
+XTR.US,D,20240517,000000,30.014,30.014,30.014,30.014,11,0
+XTR.US,D,20240520,000000,30.044,30.044,30.044,30.044,14,0
+XTR.US,D,20240521,000000,30.1349,30.1349,30.1349,30.1349,3,0
+XTR.US,D,20240522,000000,30.0229,30.0229,30.0229,30.0229,20,0
+XTR.US,D,20240523,000000,30.105,30.105,29.8457,29.8457,249,0
+XTR.US,D,20240524,000000,30.0166,30.0166,30.0166,30.0166,5,0
+XTR.US,D,20240528,000000,29.87,30.0191,29.87,30.0191,187,0
+XTR.US,D,20240529,000000,29.8217,29.8217,29.8217,29.8217,11,0
+XTR.US,D,20240530,000000,29.6468,29.6468,29.6468,29.6468,69,0
+XTR.US,D,20240531,000000,29.8593,29.8593,29.8593,29.8593,16,0
+XTR.US,D,20240603,000000,29.8884,29.8884,29.8884,29.8884,42,0
+XTR.US,D,20240604,000000,29.9595,29.9595,29.9595,29.9595,2,0
+XTR.US,D,20240605,000000,30.3058,30.3058,30.3058,30.3058,21,0
+XTR.US,D,20240606,000000,30.3033,30.3033,30.3033,30.3033,108,0
+XTR.US,D,20240607,000000,30.2789,30.2789,30.2789,30.2789,84,0
+XTR.US,D,20240610,000000,30.352,30.352,30.352,30.352,116,0
+XTR.US,D,20240611,000000,30.3,30.4235,30.3,30.4235,232,0
+XTR.US,D,20240612,000000,30.7174,30.7174,30.7174,30.7174,13,0
+XTR.US,D,20240613,000000,30.735,30.79,30.72,30.7843,2846,0
+XTR.US,D,20240614,000000,30.69,30.742,30.68,30.742,2007,0
+XTR.US,D,20240617,000000,31,31.0118,30.99,31.0118,2038,0
+XTR.US,D,20240618,000000,31.02,31.084,31.01,31.084,413,0
+XTR.US,D,20240620,000000,31.1658,31.1658,31.0168,31.0168,1084,0
+XTR.US,D,20240621,000000,31.0616,31.0616,31.0616,31.0616,33,0
+XTR.US,D,20240624,000000,30.99,30.99,30.8979,30.8979,149,0
+XTR.US,D,20240625,000000,30.9759,30.9759,30.9759,30.9759,35,0
+XTR.US,D,20240626,000000,30.98,31.0361,30.98,31.0361,365,0
+XTR.US,D,20240627,000000,30.86,30.86,30.8,30.8474,305,0
+XTR.US,D,20240628,000000,30.88,30.88,30.7761,30.7761,204,0
+XTR.US,D,20240701,000000,30.79,30.829,30.79,30.829,329,0
+XTR.US,D,20240702,000000,30.9842,30.9842,30.9842,30.9842,113,0
+XTR.US,D,20240703,000000,31.1496,31.1496,31.1496,31.1496,114,0
+XTR.US,D,20240705,000000,31.3361,31.3361,31.3361,31.3361,105,0
+XTR.US,D,20240708,000000,31.3428,31.3428,31.3428,31.3428,35,0
+XTR.US,D,20240709,000000,31.3795,31.3795,31.3795,31.3795,21,0
+XTR.US,D,20240710,000000,31.6873,31.6873,31.6873,31.6873,29,0
+XTR.US,D,20240711,000000,31.4443,31.4443,31.4443,31.4443,26,0
+XTR.US,D,20240712,000000,31.5925,31.5925,31.5925,31.5925,8,0
+XTR.US,D,20240715,000000,31.6577,31.6577,31.6577,31.6577,19,0
+XTR.US,D,20240716,000000,31.874,31.874,31.874,31.874,12,0
+XTR.US,D,20240717,000000,31.51,31.52,31.4594,31.4594,217,0
+XTR.US,D,20240718,000000,31.2246,31.2246,31.2246,31.2246,31,0
+XTR.US,D,20240719,000000,31.0019,31.0019,31.0019,31.0019,7,0
+XTR.US,D,20240722,000000,31.17,31.3344,31.17,31.3344,407,0
+XTR.US,D,20240723,000000,31.25,31.25,31.25,31.25,12,0
+XTR.US,D,20240724,000000,30.6079,30.6079,30.6079,30.6079,162,0
+XTR.US,D,20240725,000000,30.655,30.655,30.4991,30.4991,543,0
+XTR.US,D,20240726,000000,30.78,30.78,30.7448,30.7448,359,0
+XTR.US,D,20240729,000000,30.7814,30.7814,30.7814,30.7814,10,0
+XTR.US,D,20240730,000000,30.673,30.673,30.673,30.673,4,0
+XTR.US,D,20240731,000000,31.1,31.1,31.0953,31.0953,168,0
+XTR.US,D,20240801,000000,30.6801,30.6801,30.6801,30.6801,6,0
+XTR.US,D,20240802,000000,30.24,30.2885,30.24,30.2885,509,0
+XTR.US,D,20240805,000000,29.721,29.721,29.721,29.721,29,0
+XTR.US,D,20240806,000000,29.7877,29.7877,29.7877,29.7877,6,0
+XTR.US,D,20240807,000000,30.1,30.12,29.5993,29.5993,3842,0
+XTR.US,D,20240808,000000,29.95,30.17,29.9406,30.0732,1953,0
+XTR.US,D,20240809,000000,30.1723,30.1723,30.1723,30.1723,20,0
+XTR.US,D,20240812,000000,30.23,30.23,30.1485,30.1485,228,0
+XTR.US,D,20240813,000000,30.5958,30.5958,30.5958,30.5958,2,0
+XTR.US,D,20240814,000000,30.7233,30.7233,30.7233,30.7233,9,0
+XTR.US,D,20240815,000000,31.1572,31.1572,31.1572,31.1572,5,0
+XTR.US,D,20240816,000000,31.14,31.2443,31.14,31.2443,274,0
+XTR.US,D,20240819,000000,31.5197,31.5197,31.5197,31.5197,27,0
+XTR.US,D,20240820,000000,31.4948,31.4948,31.4948,31.4948,2,0
+XTR.US,D,20240821,000000,31.62,31.68,31.62,31.6261,526,0
+XTR.US,D,20240822,000000,31.44,31.44,31.3264,31.3264,418,0
+XTR.US,D,20240823,000000,31.6983,31.6983,31.6983,31.6983,124,0
+XTR.US,D,20240826,000000,31.5749,31.5749,31.5749,31.5749,81,0
+XTR.US,D,20240827,000000,31.6315,31.6315,31.6315,31.6315,58,0
+XTR.US,D,20240828,000000,31.51,31.51,31.3,31.4846,423,0
+XTR.US,D,20240829,000000,31.68,31.68,31.4556,31.4556,171,0
+XTR.US,D,20240830,000000,31.62,31.7707,31.62,31.7707,123,0
+XTR.US,D,20240903,000000,31.1008,31.1008,31.1008,31.1008,9,0
+XTR.US,D,20240904,000000,31.0868,31.0868,31.0868,31.0868,3,0
+XTR.US,D,20240905,000000,30.9409,30.9409,30.9409,30.9409,6,0
+XTR.US,D,20240906,000000,30.4615,30.4615,30.4615,30.4615,6,0
+XTR.US,D,20240909,000000,30.7645,30.7645,30.7645,30.7645,15,0
+XTR.US,D,20240910,000000,30.87,30.9196,30.87,30.9196,237,0
+XTR.US,D,20240911,000000,31.2436,31.2436,31.2436,31.2436,27,0
+XTR.US,D,20240912,000000,31.4619,31.4619,31.4619,31.4619,5,0
+XTR.US,D,20240913,000000,31.6561,31.6561,31.6561,31.6561,5,0
+XTR.US,D,20240916,000000,31.6988,31.6988,31.6988,31.6988,74,0
+XTR.US,D,20240917,000000,31.75,31.75,31.697,31.697,1341,0
+XTR.US,D,20240918,000000,31.6143,31.6143,31.6143,31.6143,97,0
+XTR.US,D,20240919,000000,32.1428,32.1428,32.1428,32.1428,7,0
+XTR.US,D,20240920,000000,32.13,32.13,32.0824,32.0824,461,0
+XTR.US,D,20240923,000000,32.17,32.17,32.1362,32.1525,286,0
+XTR.US,D,20240924,000000,32.105,32.2014,32.1,32.2014,375,0
+XTR.US,D,20240925,000000,32.1602,32.1602,32.1602,32.1602,8,0
+XTR.US,D,20240926,000000,32.289,32.289,32.289,32.289,8,0
+XTR.US,D,20240927,000000,32.2798,32.2798,32.2798,32.2798,70,0
+XTR.US,D,20241001,000000,32.33,32.33,32.1,32.1437,2448,0
+XTR.US,D,20241002,000000,32.1421,32.1421,32.1421,32.1421,202,0
+XTR.US,D,20241003,000000,32.0928,32.0928,32.0928,32.0928,32,0
+XTR.US,D,20241007,000000,32.33,32.33,32.0993,32.0993,758,0
+XTR.US,D,20241008,000000,32.3776,32.3776,32.3776,32.3776,12,0
+XTR.US,D,20241009,000000,32.5212,32.5731,32.5212,32.5731,393,0
+XTR.US,D,20241010,000000,32.5101,32.5101,32.5101,32.5101,126,0
+XTR.US,D,20241011,000000,32.77,32.77,32.65,32.6882,1322,0
+XTR.US,D,20241014,000000,32.9186,32.9186,32.9186,32.9186,9,0
+XTR.US,D,20241015,000000,32.7,32.7,32.58,32.6625,1719,0
+XTR.US,D,20241016,000000,32.8004,32.8004,32.8004,32.8004,9,0
+XTR.US,D,20241017,000000,32.7926,32.7926,32.7926,32.7926,101,0
+XTR.US,D,20241018,000000,32.9006,32.9006,32.9006,32.9006,16,0
+XTR.US,D,20241021,000000,32.8155,32.8155,32.8155,32.8155,107,0
+XTR.US,D,20241022,000000,32.65,32.8775,32.65,32.8775,109,0
+XTR.US,D,20241023,000000,32.5397,32.5397,32.5397,32.5397,80,0
+XTR.US,D,20241024,000000,32.6199,32.6199,32.6199,32.6199,40,0
+XTR.US,D,20241025,000000,32.8,32.8,32.6028,32.6028,1278,0
+XTR.US,D,20241028,000000,32.73,32.77,32.68,32.6871,1125,0
+XTR.US,D,20241029,000000,32.7332,32.7332,32.7332,32.7332,9,0
+XTR.US,D,20241030,000000,32.6294,32.6294,32.6294,32.6294,156,0
+XTR.US,D,20241031,000000,32.36,32.36,32.1246,32.1246,120,0
+XTR.US,D,20241104,000000,32.1364,32.1364,32.0719,32.0719,603,0
+XTR.US,D,20241105,000000,32.24,32.4011,32.24,32.4011,227,0
+XTR.US,D,20241106,000000,32.97,33.1923,32.97,33.1923,523,0
+XTR.US,D,20241107,000000,33.4283,33.4283,33.4283,33.4283,1,0
+XTR.US,D,20241108,000000,33.83,33.83,33.83,33.83,1435,0
+XTR.US,D,20241111,000000,33.7,33.7,33.5739,33.5739,460,0
+XTR.US,D,20241112,000000,33.395,33.4949,33.395,33.4949,229,0
+XTR.US,D,20241115,000000,32.91,32.91,32.8881,32.8881,330,0
+XTR.US,D,20241120,000000,33,33.1319,32.88,33.1319,1405,0
+XTR.US,D,20241125,000000,33.57,33.57,33.5084,33.5288,1038,0
+XTR.US,D,20241126,000000,33.719,33.719,33.7149,33.7149,297,0
+XTR.US,D,20241203,000000,33.8,33.917,33.8,33.917,336,0
+XTR.US,D,20241205,000000,34.0604,34.0604,34.0192,34.0192,258,0
+XTR.US,D,20241209,000000,34.05,34.05,33.8885,33.8885,1498,0
+XTR.US,D,20241211,000000,34.07,34.07,34.0697,34.0697,3067,0
+XTR.US,D,20241212,000000,34.08,34.08,33.9015,33.9015,2389,0
+XTR.US,D,20241218,000000,33.959,33.959,32.9762,32.9762,1179,0
+XTR.US,D,20241219,000000,33.179,33.179,32.9036,32.9036,2626,0
+XTR.US,D,20241223,000000,33.39,33.4159,33.385,33.4159,462,0
+XTR.US,D,20241226,000000,33.725,33.7341,33.65,33.7341,456,0
+XTR.US,D,20241227,000000,33.29,33.3695,33.29,33.3695,793,0
+XTR.US,D,20241230,000000,27.389,27.585,27.29,27.5139,25853,0
+XTR.US,D,20241231,000000,27.58,27.61,27.3941,27.3941,715,0
+XTR.US,D,20250102,000000,27.19,27.465,27.19,27.3381,592,0
+XTR.US,D,20250103,000000,27.55,27.6399,27.55,27.6377,4242,0
+XTR.US,D,20250106,000000,27.99,28.01,27.775,27.82,1790,0
+XTR.US,D,20250107,000000,27.74,27.74,27.525,27.525,7811,0
+XTR.US,D,20250108,000000,27.48,27.5505,27.48,27.5505,484,0
+XTR.US,D,20250113,000000,27.15,27.2143,27.15,27.2143,478,0
+XTR.US,D,20250116,000000,27.66,27.66,27.6221,27.6221,539,0
+XTR.US,D,20250117,000000,27.94,27.94,27.8803,27.8803,228,0
+XTR.US,D,20250121,000000,28.0042,28.12,28.0042,28.0851,990,0
+XTR.US,D,20250122,000000,28.3,28.3,28.2671,28.2671,192,0
+XTR.US,D,20250123,000000,28.3399,28.3741,28.3399,28.3741,233,0
+XTR.US,D,20250127,000000,27.8893,27.9175,27.84,27.9175,1395,0
+XTR.US,D,20250128,000000,28.11,28.17,28.11,28.17,2311,0
+XTR.US,D,20250129,000000,28.13,28.13,28.0424,28.0424,233,0
+XTR.US,D,20250130,000000,28.02,28.19,28.02,28.1788,305,0
+XTR.US,D,20250131,000000,28.27,28.27,28.047,28.047,652,0
+XTR.US,D,20250203,000000,27.99,27.99,27.8673,27.8673,1225,0
+XTR.US,D,20250204,000000,27.951,28.0328,27.951,28.0328,204,0
+XTR.US,D,20250205,000000,28.05,28.1211,28.05,28.1211,1059,0
+XTR.US,D,20250207,000000,28.23,28.23,27.9782,27.9782,1041,0
+XTR.US,D,20250210,000000,28.125,28.19,28.125,28.19,1085,0
+XTR.US,D,20250211,000000,28.0409,28.1598,28.0409,28.1598,271,0
+XTR.US,D,20250213,000000,28.24,28.3708,28.24,28.3708,635,0
+XTR.US,D,20250214,000000,28.43,28.43,28.3857,28.3857,325,0
+XTR.US,D,20250219,000000,28.4542,28.5075,28.33,28.5075,602,0
+XTR.US,D,20250220,000000,28.32,28.3951,28.32,28.3951,163,0
+XTR.US,D,20250221,000000,27.9799,27.9799,27.94,27.94,382,0
+XTR.US,D,20250225,000000,27.6209,27.6672,27.6209,27.6672,254,0
+XTR.US,D,20250226,000000,27.89,27.89,27.63,27.661,604,0
+XTR.US,D,20250227,000000,27.6813,27.6813,27.2602,27.2602,234,0
+XTR.US,D,20250228,000000,27.251,27.6358,27.251,27.6358,208,0
+XTR.US,D,20250307,000000,26.72,26.87,26.67,26.831,8852,0
+XTR.US,D,20250310,000000,26.335,26.335,26.07,26.1917,3084,0
+XTR.US,D,20250311,000000,26,26.09,25.95,26.021,1541,0
+XTR.US,D,20250312,000000,26.21,26.21,26.0681,26.0681,227,0
+XTR.US,D,20250313,000000,25.841,25.841,25.7153,25.7153,195,0
+XTR.US,D,20250317,000000,26.5,26.5,26.3861,26.3861,179,0
+XTR.US,D,20250318,000000,26.0853,26.0853,26.0709,26.0709,181,0
+XTR.US,D,20250325,000000,26.7,26.7094,26.651,26.7094,1629,0
+XTR.US,D,20250326,000000,26.6291,26.6291,26.4703,26.4703,229,0
+XTR.US,D,20250404,000000,24.96,24.96,24.5252,24.5252,3400,0
+XTR.US,D,20250407,000000,24.4,24.5113,24.22,24.5113,1065,0
+XTR.US,D,20250408,000000,24.7544,24.76,24.4169,24.4169,862,0
+XTR.US,D,20250410,000000,25.1124,25.1754,25.105,25.1754,10068,0
+XTR.US,D,20250415,000000,25.49,25.49,25.3279,25.3279,245,0
+XTR.US,D,20250428,000000,25.54,25.7318,25.54,25.7318,426,0
+XTR.US,D,20250430,000000,25.65,25.8874,25.65,25.8874,584,0
+XTR.US,D,20250506,000000,25.9,26.0177,25.89,26.0177,4018,0
+XTR.US,D,20250507,000000,26.12,26.12,26.0695,26.0695,1931,0
+XTR.US,D,20250508,000000,26.22,26.22,26.2142,26.2142,4034,0
+XTR.US,D,20250512,000000,26.829,26.9273,26.77,26.9273,938,0
+XTR.US,D,20250513,000000,27.188,27.26,27.157,27.157,408,0
+XTR.US,D,20250516,000000,27.3,27.4434,27.3,27.4434,543,0
+XTR.US,D,20250519,000000,27.49,27.49,27.25,27.49,748,0
+XTR.US,D,20250520,000000,27.38,27.38,27.35,27.38,421,0
+XTR.US,D,20250521,000000,27.11,27.11,26.9905,26.9905,291,0
+XTR.US,D,20250522,000000,27.06,27.159,26.9738,26.9738,11407,0
+XTR.US,D,20250523,000000,26.77,26.8058,26.77,26.8058,211,0
+XTR.US,D,20250610,000000,27.72,27.8362,27.72,27.8362,286,0
+XTR.US,D,20250611,000000,27.98,27.98,27.75,27.764,262,0
+XTR.US,D,20250612,000000,27.779,27.8545,27.779,27.8545,200,0
+XTR.US,D,20250616,000000,27.84,27.84,27.818,27.818,222,0
+XTR.US,D,20250623,000000,27.6,27.7547,27.6,27.7547,301,0
+XTR.US,D,20250630,000000,28.3036,28.3755,28.265,28.3755,1946,0
+XTR.US,D,20250702,000000,28.35,28.489,28.35,28.4695,784,0
+XTR.US,D,20250707,000000,28.48,28.48,28.4563,28.4563,278,0
+XTR.US,D,20250714,000000,28.66,28.66,28.6075,28.6075,944,0
+XTR.US,D,20250716,000000,28.62,28.62,28.5927,28.5927,341,0
+XTR.US,D,20250717,000000,28.79,28.79,28.75,28.75,820,0
+XTR.US,D,20250721,000000,28.82,28.82,28.7823,28.7823,344,0
+XTR.US,D,20250724,000000,28.95,29.0298,28.95,29.0298,176,0
+XTR.US,D,20250728,000000,29.18,29.18,29.1101,29.1101,2053,0
+XTR.US,D,20250730,000000,28.98,28.98,28.94,28.98,667,0
+XTR.US,D,20250801,000000,28.45,28.4882,28.45,28.4882,618,0
+XTR.US,D,20250804,000000,28.8364,28.8514,28.53,28.8514,831,0
+XTR.US,D,20250805,000000,28.67,28.7223,28.67,28.7223,251,0
+XTR.US,D,20250807,000000,28.9014,28.9014,28.856,28.856,288,0
+XTR.US,D,20250808,000000,29.1,29.1081,29.1,29.1081,124,0
+XTR.US,D,20250811,000000,29.169,29.169,29.0177,29.0177,550,0
+XTR.US,D,20250812,000000,29.379,29.379,29.353,29.353,269,0
+XTR.US,D,20250813,000000,29.43,29.4616,29.43,29.4616,114,0
+XTR.US,D,20250814,000000,29.42,29.4798,29.42,29.4798,185,0
+XTR.US,D,20250815,000000,29.469,29.48,29.3859,29.3859,2879,0
+XTR.US,D,20250818,000000,29.341,29.4049,29.341,29.4049,815,0
+XTR.US,D,20250820,000000,29.1,29.1573,29.03,29.1573,384,0
+XTR.US,D,20250821,000000,29.081,29.081,29.0306,29.0306,145,0
+XTR.US,D,20250825,000000,29.411,29.48,29.3812,29.3812,2544,0
+XTR.US,D,20250826,000000,29.3,29.51,29.3,29.51,2701,0
+XTR.US,D,20250827,000000,29.4,29.49,29.32,29.49,5699,0
+XTR.US,D,20250903,000000,29.36,29.37,29.3,29.3625,612,0
+XTR.US,D,20250904,000000,29.37,29.6216,29.37,29.6216,339,0
+XTR.US,D,20250908,000000,29.655,29.655,29.607,29.607,119,0
+XTR.US,D,20250912,000000,30.08,30.08,30.0276,30.0276,290,0
+XTR.US,D,20250915,000000,30.145,30.145,30.1384,30.1384,1185,0
+XTR.US,D,20250916,000000,30.14,30.14,30.1359,30.1359,479,0
+XTR.US,D,20250917,000000,30.05,30.075,30.05,30.075,562,0
+XTR.US,D,20250918,000000,30.25,30.2567,30.25,30.2567,233,0
+XTR.US,D,20250922,000000,30.4675,30.5355,30.4675,30.5355,565,0
+XTR.US,D,20250923,000000,30.549,30.549,30.3623,30.3623,963,0
+XTR.US,D,20250924,000000,30.35,30.35,30.267,30.267,274,0
+XTR.US,D,20250925,000000,30.2,30.2,30.08,30.1,2553,0
+XTR.US,D,20250930,000000,30.33,30.4569,30.3299,30.4569,423,0
+XTR.US,D,20251001,000000,30.42,30.5577,30.42,30.5577,1436,0
+XTR.US,D,20251002,000000,30.573,30.62,30.573,30.5963,6893,0
+XTR.US,D,20251003,000000,30.65,30.77,30.588,30.588,10685,0
+XTR.US,D,20251006,000000,30.71,30.73,30.7099,30.73,1023,0
+XTR.US,D,20251007,000000,30.64,30.6401,30.5776,30.5776,1045,0
+XTR.US,D,20251008,000000,30.76,30.76,30.7373,30.7373,2750,0
+XTR.US,D,20251009,000000,30.71,30.71,30.619,30.62,756,0
+XTR.US,D,20251010,000000,30.41,30.41,29.9787,29.9787,1404,0
+XTR.US,D,20251014,000000,30.38,30.38,30.2928,30.2928,367,0
+XTR.US,D,20251015,000000,30.47,30.47,30.4106,30.4106,578,0
+XTR.US,D,20251016,000000,30.61,30.61,30.29,30.3086,1566,0
+XTR.US,D,20251020,000000,30.699,30.6999,30.54,30.6468,668,0
+XTR.US,D,20251021,000000,30.64,30.67,30.64,30.6668,267,0
+XTR.US,D,20251022,000000,30.67,30.67,30.4767,30.4767,535,0
+XTR.US,D,20251027,000000,31.0725,31.22,31.06,31.16,19127,0
+XTR.US,D,20251028,000000,31.21,31.28,31.21,31.25,3788,0
+XTR.US,D,20251029,000000,31.39,31.39,31.19,31.2594,3657,0
+XTR.US,D,20251030,000000,31.14,31.14,30.9909,30.9909,1470,0
+XTR.US,D,20251103,000000,31.2,31.2,31.05,31.05,1621,0
+XTR.US,D,20251104,000000,30.85,30.939,30.7878,30.7878,2182,0
+XTR.US,D,20251106,000000,30.77,30.77,30.5628,30.5628,523,0
+XTR.US,D,20251107,000000,30.4,30.5569,30.23,30.5569,4309,0
+XTR.US,D,20251110,000000,30.895,31.0172,30.895,31.0172,623,0
+XTR.US,D,20251111,000000,30.97,31.0657,30.9699,31.0657,316,0
+XTR.US,D,20251112,000000,31.12,31.12,31.0858,31.0858,219,0
+XTR.US,D,20251113,000000,31.0196,31.15,30.5992,30.5992,1497,0
+XTR.US,D,20251114,000000,30.65,30.76,30.588,30.588,280,0
+XTR.US,D,20251121,000000,29.8662,30.0351,29.8662,30.0351,491,0
+XTR.US,D,20251124,000000,30.46,30.4671,30.4282,30.4671,932,0
+XTR.US,D,20251128,000000,30.8848,31.0459,30.8848,31.0459,412,0
+XTR.US,D,20251201,000000,30.95,31.07,30.89,30.89,1497,0
+XTR.US,D,20251202,000000,30.93,30.9744,30.93,30.9744,523,0
+XTR.US,D,20251203,000000,31.019,31.0664,31.019,31.0664,426,0
+XTR.US,D,20251204,000000,31.079,31.1299,31.0733,31.0733,1209,0
+XTR.US,D,20251205,000000,31.1876,31.1876,31.136,31.136,268,0
+XTR.US,D,20251208,000000,31.169,31.169,31.0138,31.0138,137,0
+XTR.US,D,20251209,000000,31.029,31.029,31.0185,31.0185,489,0
+XTR.US,D,20251210,000000,31.2,31.2415,31.19,31.2308,2018,0
+XTR.US,D,20251211,000000,31.1,31.2781,31.1,31.2781,3078,0
+XTR.US,D,20251212,000000,31.2999,31.2999,30.9432,30.9432,524,0
+XTR.US,D,20251215,000000,30.9108,30.9587,30.9108,30.9587,349,0
+XTR.US,D,20251216,000000,30.804,30.9,30.73,30.8691,2302,0
+XTR.US,D,20251217,000000,30.9,30.9,30.4907,30.4907,729,0
+XTR.US,D,20251218,000000,30.7972,30.85,30.78,30.78,2109,0
+XTR.US,D,20251219,000000,30.943,31.01,30.9,30.9664,1172,0
+XTR.US,D,20251222,000000,31.05,31.18,31.02,31.1404,3559,0
+XTR.US,D,20251223,000000,31.18,31.31,31.18,31.2754,6888,0
+XTR.US,D,20251224,000000,31.33,31.42,31.285,31.42,2265,0
+XTR.US,D,20251226,000000,31.41,31.42,31.37,31.42,2379,0
+XTR.US,D,20251230,000000,26.571,26.67,26.571,26.65,1819,0
+XTR.US,D,20251231,000000,26.58,26.66,26.4466,26.4466,2705,0
+XTR.US,D,20260102,000000,26.46,26.51,26.36,26.3988,2751,0
+XTR.US,D,20260105,000000,26.63,26.63,26.6086,26.6086,758,0
+XTR.US,D,20260106,000000,26.69,26.81,26.69,26.7824,3619,0
+XTR.US,D,20260107,000000,26.81,26.91,26.6955,26.6955,3719,0
+XTR.US,D,20260108,000000,26.78,26.78,26.69,26.74,2848,0
+XTR.US,D,20260109,000000,26.82,26.919,26.82,26.8641,1986,0
+XTR.US,D,20260112,000000,26.77,26.94,26.77,26.895,2730,0
+XTR.US,D,20260113,000000,26.89,26.89,26.83,26.88,3802,0
+XTR.US,D,20260114,000000,26.715,26.75,26.62,26.75,1404,0
+XTR.US,D,20260115,000000,26.88,26.92,26.75,26.775,2441,0
+XTR.US,D,20260116,000000,26.84,26.84,26.75,26.7822,3026,0
+XTR.US,D,20260120,000000,26.4799,26.54,26.2915,26.2915,3536,0
+XTR.US,D,20260121,000000,26.435,28.64,26.39,26.56,2754,0
+XTR.US,D,20260122,000000,26.629,26.85,26.61,26.7,3852,0
+XTR.US,D,20260123,000000,26.64,26.699,26.63,26.652,2015,0
+XTR.US,D,20260126,000000,26.779,26.85,26.75,26.7935,1479,0
+XTR.US,D,20260127,000000,26.91,26.91,26.8905,26.8905,356,0
+XTR.US,D,20260128,000000,26.97,26.97,26.8996,26.8996,1024,0
+XTR.US,D,20260129,000000,26.715,26.98,26.67,26.8509,6108,0
+XTR.US,D,20260130,000000,26.8284,26.83,26.6215,26.7486,5956,0
+XTR.US,D,20260202,000000,26.88,26.94,26.88,26.92,5336,0
+XTR.US,D,20260203,000000,26.78,26.78,26.57,26.71,2379,0
+XTR.US,D,20260204,000000,26.59,26.59,26.59,26.59,553,0
+XTR.US,D,20260205,000000,26.2999,26.309,26.2687,26.2687,1955,0
+XTR.US,D,20260206,000000,26.419,26.734,26.419,26.734,658,0
+XTR.US,D,20260209,000000,26.74,26.91,26.74,26.8611,4547,0
+XTR.US,D,20260210,000000,26.86,26.86,26.7475,26.7475,579,0
+XTR.US,D,20260211,000000,26.8,26.94,26.72,26.7604,1274,0
+XTR.US,D,20260212,000000,26.83,26.83,26.3832,26.3832,2606,0
+XTR.US,D,20260213,000000,26.325,26.43,26.325,26.3656,466,0
+XTR.US,D,20260218,000000,26.55,26.6,26.52,26.52,6184,0
diff --git a/daily/us/nyse etfs/2/xusp.us.txt b/daily/us/nyse etfs/2/xusp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69cbe9fc3953efed503d569904e812f9f557dbd6
--- /dev/null
+++ b/daily/us/nyse etfs/2/xusp.us.txt	
@@ -0,0 +1,882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XUSP.US,D,20220812,000000,27.08,27.4181,27.015,27.4181,8561,0
+XUSP.US,D,20220815,000000,27.24,27.62,27.24,27.5437,3606,0
+XUSP.US,D,20220816,000000,27.5383,27.71,27.5281,27.6319,6190,0
+XUSP.US,D,20220817,000000,27.31,27.4549,27.31,27.37,6444,0
+XUSP.US,D,20220818,000000,27.4294,27.56,27.37,27.46,3603,0
+XUSP.US,D,20220819,000000,27.35,27.35,26.96,27.0055,5439,0
+XUSP.US,D,20220822,000000,26.58,26.58,26.21,26.2484,15627,0
+XUSP.US,D,20220823,000000,26.45,26.45,26.27,26.2721,1562,0
+XUSP.US,D,20220824,000000,26.27,26.3394,26.27,26.3394,2417,0
+XUSP.US,D,20220825,000000,26.63,26.6939,26.6,26.6939,2113,0
+XUSP.US,D,20220826,000000,26.35,26.35,25.6754,25.6754,1776,0
+XUSP.US,D,20220829,000000,25.57,25.73,25.5567,25.5567,5293,0
+XUSP.US,D,20220830,000000,25.3297,25.3297,25.2191,25.2191,478,0
+XUSP.US,D,20220831,000000,25.307,25.307,25.0675,25.0675,818,0
+XUSP.US,D,20220901,000000,24.84,25.0834,24.735,25.0834,3010,0
+XUSP.US,D,20220902,000000,24.7882,24.7882,24.7882,24.7882,225,0
+XUSP.US,D,20220906,000000,24.77,24.77,24.7686,24.7686,323,0
+XUSP.US,D,20220907,000000,24.78,25.1911,24.78,25.1911,2188,0
+XUSP.US,D,20220908,000000,25.28,25.334,25.25,25.334,388,0
+XUSP.US,D,20220909,000000,25.5301,25.8145,25.5301,25.8145,646,0
+XUSP.US,D,20220912,000000,26,26.0383,26,26.0383,507,0
+XUSP.US,D,20220913,000000,25.36,25.4119,24.9104,24.9104,956,0
+XUSP.US,D,20220914,000000,25.02,25.04,24.85,25.01,737,0
+XUSP.US,D,20220915,000000,25.04,25.04,24.67,24.7478,819,0
+XUSP.US,D,20220916,000000,24.365,24.51,24.24,24.4848,3513,0
+XUSP.US,D,20220919,000000,24.4055,24.61,24.4055,24.5849,908,0
+XUSP.US,D,20220920,000000,24.32,24.4,24.32,24.4,1514,0
+XUSP.US,D,20220921,000000,24.52,24.52,23.9837,23.9837,740,0
+XUSP.US,D,20220922,000000,23.7,23.86,23.7,23.7398,668,0
+XUSP.US,D,20220923,000000,23.44,23.44,23.01,23.25,7269,0
+XUSP.US,D,20220926,000000,23.43,23.43,23.1175,23.1175,300,0
+XUSP.US,D,20220927,000000,23.31,23.31,22.9997,22.9997,252,0
+XUSP.US,D,20220928,000000,23.17,23.4431,23.17,23.4431,477,0
+XUSP.US,D,20220929,000000,22.81,23.02,22.81,22.9797,412,0
+XUSP.US,D,20220930,000000,22.6874,22.6874,22.6874,22.6874,54,0
+XUSP.US,D,20221003,000000,23.08,23.32,23.08,23.2723,214,0
+XUSP.US,D,20221004,000000,23.93,24.0157,23.93,24.0157,152,0
+XUSP.US,D,20221005,000000,24.02,24.02,23.9571,23.9571,102,0
+XUSP.US,D,20221006,000000,23.6795,23.6922,23.6795,23.6922,507,0
+XUSP.US,D,20221007,000000,22.9534,22.9534,22.9534,22.9534,11,0
+XUSP.US,D,20221010,000000,22.8009,22.8009,22.8009,22.8009,65,0
+XUSP.US,D,20221011,000000,22.7,22.7,22.65,22.6537,697,0
+XUSP.US,D,20221012,000000,22.68,22.69,22.602,22.602,471,0
+XUSP.US,D,20221013,000000,22.38,23.2136,22.38,23.2136,204,0
+XUSP.US,D,20221014,000000,22.95,22.95,22.7,22.7,729,0
+XUSP.US,D,20221017,000000,23.2657,23.2657,23.2657,23.2657,12,0
+XUSP.US,D,20221018,000000,23.54,23.54,23.5178,23.5178,104,0
+XUSP.US,D,20221019,000000,23.5078,23.52,23.38,23.4248,485,0
+XUSP.US,D,20221020,000000,23.155,23.2128,23.155,23.2128,107,0
+XUSP.US,D,20221021,000000,23.62,23.7589,23.62,23.7589,200,0
+XUSP.US,D,20221024,000000,24.073,24.073,24.073,24.073,165,0
+XUSP.US,D,20221025,000000,24.4865,24.4865,24.4865,24.4865,82,0
+XUSP.US,D,20221026,000000,24.23,24.3,24.22,24.2539,5290,0
+XUSP.US,D,20221027,000000,24.15,24.15,24.1317,24.1317,150,0
+XUSP.US,D,20221028,000000,24.5535,24.5535,24.5535,24.5535,5136,0
+XUSP.US,D,20221031,000000,24.5598,24.5598,24.5598,24.5598,25,0
+XUSP.US,D,20221101,000000,24.4627,24.4627,24.4627,24.4627,26,0
+XUSP.US,D,20221102,000000,24.33,24.5,23.8159,23.8159,21530,0
+XUSP.US,D,20221103,000000,23.51,23.54,23.48,23.5328,3100,0
+XUSP.US,D,20221104,000000,23.59,23.8205,23.59,23.8205,5100,0
+XUSP.US,D,20221107,000000,23.99,24.163,23.98,24.163,5500,0
+XUSP.US,D,20221108,000000,24.21,24.35,24.17,24.3051,10036,0
+XUSP.US,D,20221109,000000,23.749,23.749,23.749,23.749,12,0
+XUSP.US,D,20221110,000000,24.67,25.1493,24.66,25.1493,4735,0
+XUSP.US,D,20221111,000000,25.18,25.412,25.17,25.412,4062,0
+XUSP.US,D,20221114,000000,25.24,25.42,25.1815,25.1815,13100,0
+XUSP.US,D,20221115,000000,26,26.9,25.2,25.4243,70290,0
+XUSP.US,D,20221116,000000,25.2751,25.2751,25.2344,25.2344,7098,0
+XUSP.US,D,20221117,000000,25.112,25.112,25.112,25.112,6000,0
+XUSP.US,D,20221118,000000,25.09,25.2098,25.09,25.2098,7346,0
+XUSP.US,D,20221121,000000,25.11,25.1398,25.1,25.1398,4603,0
+XUSP.US,D,20221122,000000,25.4996,25.4996,25.4996,25.4996,1,0
+XUSP.US,D,20221123,000000,25.6,25.6235,25.47,25.6235,922,0
+XUSP.US,D,20221125,000000,25.61,25.63,25.4845,25.4845,6003,0
+XUSP.US,D,20221128,000000,25.46,25.46,25.1895,25.1895,13526,0
+XUSP.US,D,20221129,000000,25.1755,25.1755,25.1755,25.1755,6,0
+XUSP.US,D,20221130,000000,25.12,25.9349,25.08,25.9349,370,0
+XUSP.US,D,20221201,000000,25.95,25.9796,25.95,25.9796,103,0
+XUSP.US,D,20221202,000000,25.69,25.9051,25.685,25.9051,876,0
+XUSP.US,D,20221205,000000,25.4333,25.4333,25.4333,25.4333,2500,0
+XUSP.US,D,20221206,000000,25.0604,25.0604,25.0604,25.0604,38,0
+XUSP.US,D,20221207,000000,24.96,25.0007,24.92,25.0007,3111,0
+XUSP.US,D,20221208,000000,25.1921,25.1921,25.1921,25.1921,2500,0
+XUSP.US,D,20221209,000000,25.13,25.13,25.0334,25.0334,7540,0
+XUSP.US,D,20221212,000000,25.04,25.348,25.04,25.348,2080,0
+XUSP.US,D,20221213,000000,26.09,26.09,25.515,25.515,1711,0
+XUSP.US,D,20221214,000000,25.69,25.74,25.3857,25.3857,370,0
+XUSP.US,D,20221215,000000,24.8,24.8,24.62,24.739,660,0
+XUSP.US,D,20221216,000000,24.49,24.49,24.22,24.3844,45290,0
+XUSP.US,D,20221219,000000,24.21,24.21,24.0847,24.0847,12224,0
+XUSP.US,D,20221220,000000,24.1543,24.1543,24.1543,24.1543,2,0
+XUSP.US,D,20221221,000000,24.51,24.5214,24.51,24.5214,200,0
+XUSP.US,D,20221222,000000,24.019,24.1626,24.019,24.1626,2017,0
+XUSP.US,D,20221223,000000,24.25,24.3462,24.25,24.3462,278,0
+XUSP.US,D,20221227,000000,24.2404,24.2404,24.2404,24.2404,3500,0
+XUSP.US,D,20221228,000000,23.9541,23.9541,23.9541,23.9541,11,0
+XUSP.US,D,20221229,000000,24.3793,24.38,24.33,24.3399,4402,0
+XUSP.US,D,20221230,000000,24.25,24.3166,24.0802,24.3166,87941,0
+XUSP.US,D,20230103,000000,24.27,24.27,24.1,24.2112,1918,0
+XUSP.US,D,20230104,000000,24.34,24.34,24.301,24.301,315,0
+XUSP.US,D,20230105,000000,24.17,24.19,24.062,24.062,1022,0
+XUSP.US,D,20230106,000000,24.41,24.72,24.41,24.6504,1563,0
+XUSP.US,D,20230109,000000,24.9791,24.9791,24.6377,24.6377,677,0
+XUSP.US,D,20230110,000000,24.73,24.7946,24.56,24.7946,942,0
+XUSP.US,D,20230111,000000,24.9001,25.1183,24.9,25.1183,705,0
+XUSP.US,D,20230112,000000,25.17,25.27,25.17,25.2103,1682,0
+XUSP.US,D,20230113,000000,25.15,25.3256,25.15,25.3256,3800,0
+XUSP.US,D,20230117,000000,25.33,25.33,25.2422,25.2422,505,0
+XUSP.US,D,20230118,000000,25.36,25.36,24.8272,24.8272,905,0
+XUSP.US,D,20230119,000000,24.7,24.75,24.61,24.6334,1002,0
+XUSP.US,D,20230120,000000,24.83,25.1048,24.83,25.1048,1342,0
+XUSP.US,D,20230123,000000,25.12,25.53,25.12,25.446,1240,0
+XUSP.US,D,20230124,000000,25.4024,25.42,25.4,25.407,606,0
+XUSP.US,D,20230125,000000,25.05,25.37,25.02,25.3639,1072,0
+XUSP.US,D,20230126,000000,25.54,25.6624,25.5292,25.6624,1571,0
+XUSP.US,D,20230127,000000,25.71,25.86,25.71,25.7553,400,0
+XUSP.US,D,20230130,000000,25.66,25.66,25.43,25.43,2137,0
+XUSP.US,D,20230131,000000,25.65,25.7678,25.65,25.7678,300,0
+XUSP.US,D,20230201,000000,25.72,26.27,25.7,26.0698,16992,0
+XUSP.US,D,20230202,000000,26.5062,26.95,26.32,26.4825,50337,0
+XUSP.US,D,20230203,000000,26.46,26.52,26.2149,26.2149,2243,0
+XUSP.US,D,20230206,000000,26.0579,26.0579,26.0579,26.0579,7,0
+XUSP.US,D,20230207,000000,26.15,26.46,26.15,26.46,425,0
+XUSP.US,D,20230208,000000,26.18,26.26,26.118,26.118,1764,0
+XUSP.US,D,20230209,000000,26.23,26.23,25.9127,25.9127,55088,0
+XUSP.US,D,20230210,000000,25.8,25.9413,25.8,25.9413,800,0
+XUSP.US,D,20230213,000000,26.1229,26.27,26.1229,26.2395,1149,0
+XUSP.US,D,20230214,000000,26.37,26.37,26.21,26.2704,1382,0
+XUSP.US,D,20230215,000000,26.1,26.31,26.1,26.2843,1017,0
+XUSP.US,D,20230216,000000,26.03,26.04,25.9464,25.9464,550,0
+XUSP.US,D,20230217,000000,25.78,25.853,25.69,25.853,502,0
+XUSP.US,D,20230221,000000,25.48,25.48,25.33,25.3449,940,0
+XUSP.US,D,20230222,000000,25.2525,25.4,25.2525,25.26,953,0
+XUSP.US,D,20230223,000000,25.4,25.43,25.19,25.4299,2734,0
+XUSP.US,D,20230224,000000,25.01,25.1127,24.97,25.1127,715,0
+XUSP.US,D,20230227,000000,25.39,25.39,25.1957,25.1957,500,0
+XUSP.US,D,20230228,000000,25.21,25.26,25.1602,25.1602,625,0
+XUSP.US,D,20230301,000000,25.06,25.08,24.97,25.0092,1230,0
+XUSP.US,D,20230302,000000,25.03,25.23,25.03,25.1897,3134,0
+XUSP.US,D,20230303,000000,25.62,25.6368,25.62,25.6368,110,0
+XUSP.US,D,20230306,000000,25.82,25.82,25.6638,25.6638,1672,0
+XUSP.US,D,20230307,000000,25.52,25.52,25.224,25.224,510,0
+XUSP.US,D,20230308,000000,25.23,25.28,25.1448,25.2613,981,0
+XUSP.US,D,20230309,000000,25.34,25.34,24.75,24.7716,914,0
+XUSP.US,D,20230310,000000,24.68,24.68,24.3618,24.3618,579,0
+XUSP.US,D,20230313,000000,24.56,24.56,24.3402,24.3402,300,0
+XUSP.US,D,20230314,000000,24.85,24.85,24.7455,24.7455,335,0
+XUSP.US,D,20230315,000000,24.37,24.55,24.33,24.5244,620,0
+XUSP.US,D,20230316,000000,24.85,25.0606,24.85,25.0594,1530,0
+XUSP.US,D,20230317,000000,24.78,24.84,24.7632,24.7632,302,0
+XUSP.US,D,20230320,000000,24.9,24.9931,24.89,24.9931,509,0
+XUSP.US,D,20230321,000000,25.16,25.3678,25.16,25.3678,1250,0
+XUSP.US,D,20230322,000000,24.9563,24.9563,24.9563,24.9563,106,0
+XUSP.US,D,20230323,000000,24.9954,24.9954,24.9954,24.9954,10,0
+XUSP.US,D,20230324,000000,24.9599,25.0831,24.9599,25.0831,125,0
+XUSP.US,D,20230327,000000,25.1601,25.1601,25.1601,25.1601,80,0
+XUSP.US,D,20230328,000000,25.08,25.1052,25.08,25.1052,155,0
+XUSP.US,D,20230329,000000,25.34,25.4938,25.3301,25.4938,2619,0
+XUSP.US,D,20230330,000000,25.6604,25.6604,25.6604,25.6604,80,0
+XUSP.US,D,20230331,000000,26,26.0617,26,26.0617,714,0
+XUSP.US,D,20230403,000000,26.17,26.17,26.1645,26.1645,319,0
+XUSP.US,D,20230404,000000,25.93,25.9664,25.93,25.9664,100,0
+XUSP.US,D,20230405,000000,25.9,25.9,25.8984,25.8984,125220,0
+XUSP.US,D,20230406,000000,25.9991,25.9991,25.9991,25.9991,70,0
+XUSP.US,D,20230410,000000,25.96,26.0132,25.96,26.0132,280,0
+XUSP.US,D,20230411,000000,26.05,26.16,26.05,26.05,63208,0
+XUSP.US,D,20230412,000000,25.94,25.94,25.8867,25.8867,273,0
+XUSP.US,D,20230413,000000,25.995,26.2952,25.995,26.2952,407,0
+XUSP.US,D,20230414,000000,26.14,26.2368,26.14,26.2368,3367,0
+XUSP.US,D,20230417,000000,26.3084,26.3084,26.3084,26.3084,140,0
+XUSP.US,D,20230418,000000,26.3591,26.3591,26.3591,26.3591,1,0
+XUSP.US,D,20230419,000000,26.32,26.38,26.32,26.3312,1095,0
+XUSP.US,D,20230420,000000,26.24,26.24,26.0401,26.1473,1030,0
+XUSP.US,D,20230421,000000,26.1494,26.1898,26.1494,26.1898,421,0
+XUSP.US,D,20230424,000000,26.2017,26.2017,26.2017,26.2017,37,0
+XUSP.US,D,20230425,000000,26.11,26.11,25.7608,25.7608,122,0
+XUSP.US,D,20230426,000000,25.83,25.83,25.59,25.6429,1171,0
+XUSP.US,D,20230427,000000,25.95,26.1738,25.93,26.1738,2323,0
+XUSP.US,D,20230428,000000,26.4261,26.4261,26.4261,26.4261,14,0
+XUSP.US,D,20230501,000000,26.432,26.432,26.432,26.432,10,0
+XUSP.US,D,20230502,000000,26.0875,26.0875,26.0875,26.0875,1,0
+XUSP.US,D,20230503,000000,26.0702,26.2,25.8703,25.8703,1728,0
+XUSP.US,D,20230504,000000,25.6589,25.6589,25.6589,25.6589,1,0
+XUSP.US,D,20230505,000000,26.13,26.1834,26.13,26.1834,366,0
+XUSP.US,D,20230508,000000,26.2205,26.2205,26.2205,26.2205,2,0
+XUSP.US,D,20230509,000000,26.13,26.13,26.0776,26.0776,126,0
+XUSP.US,D,20230510,000000,26.32,26.32,26.1101,26.1917,209,0
+XUSP.US,D,20230511,000000,26.1362,26.1362,26.1362,26.1362,2,0
+XUSP.US,D,20230512,000000,26.101,26.101,26.101,26.101,2,0
+XUSP.US,D,20230515,000000,26.1662,26.1662,26.1662,26.1662,105,0
+XUSP.US,D,20230516,000000,26.0089,26.0089,26.0089,26.0089,2,0
+XUSP.US,D,20230517,000000,26.347,26.347,26.347,26.347,5,0
+XUSP.US,D,20230518,000000,26.465,26.6268,26.465,26.6268,259,0
+XUSP.US,D,20230519,000000,26.73,26.73,26.5311,26.6047,2903,0
+XUSP.US,D,20230522,000000,26.5895,26.5895,26.5895,26.5895,136,0
+XUSP.US,D,20230523,000000,26.56,26.56,26.2748,26.2748,3263,0
+XUSP.US,D,20230524,000000,26.0431,26.0431,26.0431,26.0431,3,0
+XUSP.US,D,20230525,000000,26.25,26.2977,26.25,26.2977,106,0
+XUSP.US,D,20230526,000000,26.6422,26.7014,26.64,26.7014,458,0
+XUSP.US,D,20230530,000000,26.6721,26.6721,26.6721,26.6721,136,0
+XUSP.US,D,20230531,000000,26.5255,26.5255,26.5255,26.5255,2,0
+XUSP.US,D,20230601,000000,26.7732,26.7732,26.7732,26.7732,136,0
+XUSP.US,D,20230602,000000,27.03,27.2394,27.0201,27.2394,1302,0
+XUSP.US,D,20230605,000000,27.32,27.32,27.1807,27.1807,210,0
+XUSP.US,D,20230606,000000,27.26,27.26,27.247,27.247,7531,0
+XUSP.US,D,20230607,000000,27.28,27.2999,27.1009,27.1009,6482,0
+XUSP.US,D,20230608,000000,27.28,27.3,27.28,27.2881,3324,0
+XUSP.US,D,20230609,000000,27.44,27.44,27.3,27.3263,947,0
+XUSP.US,D,20230612,000000,27.45,27.5972,27.45,27.5972,267,0
+XUSP.US,D,20230613,000000,27.87,27.87,27.8253,27.8253,240,0
+XUSP.US,D,20230614,000000,27.96,27.96,27.8231,27.8231,843,0
+XUSP.US,D,20230615,000000,28.1442,28.32,28.14,28.32,728,0
+XUSP.US,D,20230616,000000,28.37,28.37,28.1575,28.1575,290,0
+XUSP.US,D,20230620,000000,28.05,28.05,28.0091,28.0091,492,0
+XUSP.US,D,20230621,000000,27.94,27.94,27.8123,27.8123,147,0
+XUSP.US,D,20230622,000000,27.82,27.8852,27.82,27.8852,199,0
+XUSP.US,D,20230623,000000,27.676,27.7899,27.676,27.6817,3159,0
+XUSP.US,D,20230626,000000,27.65,27.65,27.5412,27.5412,200,0
+XUSP.US,D,20230627,000000,27.8481,27.8481,27.8481,27.8481,27,0
+XUSP.US,D,20230628,000000,27.86,27.86,27.74,27.792,1564,0
+XUSP.US,D,20230629,000000,27.94,27.9521,27.875,27.9521,1965,0
+XUSP.US,D,20230630,000000,28.23,28.4056,28.23,28.4056,1752,0
+XUSP.US,D,20230703,000000,28.426,28.426,28.426,28.426,50,0
+XUSP.US,D,20230705,000000,28.37,28.37,28.3,28.3635,4633,0
+XUSP.US,D,20230706,000000,27.8719,28.0747,27.8719,28.0747,262,0
+XUSP.US,D,20230707,000000,28.2431,28.3,27.9,27.9,8406,0
+XUSP.US,D,20230710,000000,27.9904,27.9904,27.9904,27.9904,12,0
+XUSP.US,D,20230711,000000,28.1374,28.2769,28.1374,28.2769,419,0
+XUSP.US,D,20230712,000000,28.6524,28.6524,28.51,28.5297,1744,0
+XUSP.US,D,20230713,000000,28.7999,28.93,28.7999,28.9,3176,0
+XUSP.US,D,20230714,000000,28.89,28.92,28.8222,28.8222,726,0
+XUSP.US,D,20230717,000000,28.9,29.06,28.9,28.99,13917,0
+XUSP.US,D,20230718,000000,29.1438,29.3347,29.14,29.31,3283,0
+XUSP.US,D,20230719,000000,29.44,29.45,29.3953,29.3953,3207,0
+XUSP.US,D,20230720,000000,29.32,29.32,29.1059,29.1059,4076,0
+XUSP.US,D,20230721,000000,29.23,29.23,29.13,29.1318,839,0
+XUSP.US,D,20230724,000000,29.2878,29.3299,29.25,29.277,6980,0
+XUSP.US,D,20230725,000000,29.47,29.4839,29.41,29.41,683,0
+XUSP.US,D,20230726,000000,29.32,29.36,29.21,29.327,2528,0
+XUSP.US,D,20230727,000000,29.67,29.67,29.0998,29.0998,8331,0
+XUSP.US,D,20230728,000000,29.52,29.52,29.455,29.5132,381,0
+XUSP.US,D,20230731,000000,29.54,29.55,29.47,29.55,15535,0
+XUSP.US,D,20230801,000000,29.485,29.5,29.43,29.4811,38903,0
+XUSP.US,D,20230802,000000,29.21,29.21,28.9295,28.9295,1599,0
+XUSP.US,D,20230803,000000,28.75,28.8315,28.75,28.8315,516,0
+XUSP.US,D,20230804,000000,29.06,29.09,28.5848,28.5848,1702,0
+XUSP.US,D,20230807,000000,28.83,28.9308,28.82,28.9308,2847,0
+XUSP.US,D,20230808,000000,28.7038,28.7908,28.53,28.7908,1765,0
+XUSP.US,D,20230809,000000,28.82,28.82,28.4948,28.4948,1643,0
+XUSP.US,D,20230810,000000,28.93,28.93,28.4835,28.4835,1004,0
+XUSP.US,D,20230811,000000,28.51,28.51,28.4197,28.4197,1062,0
+XUSP.US,D,20230814,000000,28.4,28.628,28.4,28.628,5932,0
+XUSP.US,D,20230815,000000,28.55,28.55,28.2367,28.2367,8002,0
+XUSP.US,D,20230816,000000,28.22,28.29,27.9562,27.9562,6180,0
+XUSP.US,D,20230817,000000,27.9,27.9,27.685,27.685,18331,0
+XUSP.US,D,20230818,000000,27.725,27.7699,27.64,27.64,1234,0
+XUSP.US,D,20230821,000000,27.83,27.9,27.56,27.9,7036,0
+XUSP.US,D,20230822,000000,27.88,27.88,27.7604,27.7604,986,0
+XUSP.US,D,20230823,000000,28.215,28.24,28.1535,28.1535,3452,0
+XUSP.US,D,20230824,000000,28.26,28.26,27.6894,27.6894,1531,0
+XUSP.US,D,20230825,000000,27.94,27.94,27.64,27.8784,8574,0
+XUSP.US,D,20230828,000000,28.17,28.17,27.9844,28.1239,2642,0
+XUSP.US,D,20230829,000000,28.15,28.74,28.15,28.6632,15417,0
+XUSP.US,D,20230830,000000,28.85,28.85,28.81,28.8202,3609,0
+XUSP.US,D,20230831,000000,28.7818,28.7818,28.7818,28.7818,108,0
+XUSP.US,D,20230901,000000,28.8052,28.8166,28.702,28.8166,356,0
+XUSP.US,D,20230905,000000,28.71,28.71,28.62,28.66,3619,0
+XUSP.US,D,20230906,000000,28.42,28.42,28.23,28.3698,3017,0
+XUSP.US,D,20230907,000000,28.15,28.29,28.15,28.24,4220,0
+XUSP.US,D,20230908,000000,28.36,28.36,28.21,28.2766,7188,0
+XUSP.US,D,20230911,000000,28.42,28.585,28.42,28.5367,5801,0
+XUSP.US,D,20230912,000000,28.41,28.48,28.28,28.3243,2384,0
+XUSP.US,D,20230913,000000,28.4,28.44,28.29,28.38,1803,0
+XUSP.US,D,20230914,000000,28.71,28.75,28.6656,28.6656,2657,0
+XUSP.US,D,20230915,000000,28.509,28.52,28.2004,28.22,3265,0
+XUSP.US,D,20230918,000000,28.21,28.25,28.21,28.2456,902,0
+XUSP.US,D,20230919,000000,28.15,28.18,28,28.17,3599,0
+XUSP.US,D,20230920,000000,28.15,28.15,27.7919,27.7919,210,0
+XUSP.US,D,20230921,000000,27.48,27.48,27.1839,27.1839,9589,0
+XUSP.US,D,20230922,000000,27.2788,27.2788,27.0902,27.0902,1316,0
+XUSP.US,D,20230925,000000,27.14,27.2032,27.14,27.2032,1050,0
+XUSP.US,D,20230926,000000,26.82,26.82,26.7124,26.7124,190,0
+XUSP.US,D,20230927,000000,26.58,26.73,26.56,26.6859,585,0
+XUSP.US,D,20230928,000000,26.9,26.9,26.8774,26.8774,109,0
+XUSP.US,D,20230929,000000,27.09,27.09,26.7805,26.7805,700,0
+XUSP.US,D,20231002,000000,26.8056,26.8056,26.8056,26.8056,96,0
+XUSP.US,D,20231003,000000,26.68,26.72,26.295,26.3392,10184,0
+XUSP.US,D,20231004,000000,26.53,26.67,26.43,26.6252,8628,0
+XUSP.US,D,20231005,000000,26.5,26.545,26.5,26.545,895,0
+XUSP.US,D,20231006,000000,26.3,26.9526,26.3,26.9526,1348,0
+XUSP.US,D,20231009,000000,27.1495,27.1495,27.1495,27.1495,8,0
+XUSP.US,D,20231010,000000,27.42,27.42,27.3232,27.3232,413,0
+XUSP.US,D,20231011,000000,27.3078,27.4562,27.3078,27.4562,203,0
+XUSP.US,D,20231012,000000,27.44,27.44,27.2278,27.2278,2705,0
+XUSP.US,D,20231013,000000,27.1,27.1,27.0512,27.0682,4320,0
+XUSP.US,D,20231016,000000,27.21,27.48,27.21,27.4539,4265,0
+XUSP.US,D,20231017,000000,27.41,27.41,27.3548,27.4025,1435,0
+XUSP.US,D,20231018,000000,27,27,26.9,26.96,2911,0
+XUSP.US,D,20231019,000000,26.87,27.03,26.6,26.6975,10726,0
+XUSP.US,D,20231020,000000,26.6532,26.6532,26.2787,26.2787,4092,0
+XUSP.US,D,20231023,000000,26.2022,26.2022,26.1857,26.1857,3680,0
+XUSP.US,D,20231024,000000,26.38,26.48,26.35,26.4307,5610,0
+XUSP.US,D,20231025,000000,25.95,26.03,25.95,25.9583,51356,0
+XUSP.US,D,20231026,000000,25.88,25.88,25.62,25.62,427,0
+XUSP.US,D,20231027,000000,25.42,25.4532,25.41,25.4357,826,0
+XUSP.US,D,20231030,000000,25.8352,25.8352,25.8021,25.8021,345,0
+XUSP.US,D,20231031,000000,25.77,25.99,25.76,25.9585,15452,0
+XUSP.US,D,20231101,000000,26.0385,26.2727,26.0385,26.2727,20086,0
+XUSP.US,D,20231102,000000,26.82,26.8599,26.82,26.8535,383,0
+XUSP.US,D,20231103,000000,27.13,27.26,27.13,27.1733,2352,0
+XUSP.US,D,20231106,000000,27.08,27.1967,27.08,27.1967,1271,0
+XUSP.US,D,20231107,000000,27.23,27.3332,27.22,27.2979,3478,0
+XUSP.US,D,20231108,000000,27.3425,27.3425,27.3425,27.3425,13,0
+XUSP.US,D,20231109,000000,27.25,27.25,27.0402,27.0402,3027,0
+XUSP.US,D,20231110,000000,27.22,27.59,27.22,27.57,2081,0
+XUSP.US,D,20231113,000000,27.562,27.562,27.562,27.562,140,0
+XUSP.US,D,20231114,000000,28.1099,28.37,28.1099,28.3,10969,0
+XUSP.US,D,20231115,000000,28.33,28.41,28.33,28.37,1700,0
+XUSP.US,D,20231116,000000,28.34,28.372,28.33,28.372,564,0
+XUSP.US,D,20231117,000000,28.43,28.48,28.43,28.4362,448,0
+XUSP.US,D,20231120,000000,28.63,28.82,28.63,28.7157,7299,0
+XUSP.US,D,20231121,000000,28.69,28.71,28.64,28.6784,4807,0
+XUSP.US,D,20231122,000000,28.83,28.93,28.8107,28.8107,6764,0
+XUSP.US,D,20231124,000000,28.82,28.83,28.8007,28.8007,5124,0
+XUSP.US,D,20231127,000000,28.74,28.75,28.7359,28.7359,4738,0
+XUSP.US,D,20231128,000000,28.69,28.8,28.69,28.7512,13071,0
+XUSP.US,D,20231129,000000,29.03,29.06,28.7205,28.7205,11300,0
+XUSP.US,D,20231130,000000,28.75,28.8847,28.6615,28.8847,8556,0
+XUSP.US,D,20231201,000000,28.88,29.1787,28.87,29.14,16761,0
+XUSP.US,D,20231204,000000,28.9,28.93,28.86,28.9204,6007,0
+XUSP.US,D,20231205,000000,28.79,28.93,28.79,28.8767,6876,0
+XUSP.US,D,20231206,000000,29.01,29.01,28.6966,28.6966,4277,0
+XUSP.US,D,20231207,000000,28.895,29.0199,28.895,29.0199,1944,0
+XUSP.US,D,20231208,000000,28.99,29.2441,28.99,29.2417,17082,0
+XUSP.US,D,20231211,000000,29.2,29.3458,29.2,29.3458,862,0
+XUSP.US,D,20231212,000000,29.3914,29.52,29.3201,29.52,2865,0
+XUSP.US,D,20231213,000000,29.5185,30.11,29.5185,30.0634,3332,0
+XUSP.US,D,20231214,000000,30.28,30.36,30.0183,30.24,9709,0
+XUSP.US,D,20231215,000000,30.21,30.2437,30.17,30.2437,444,0
+XUSP.US,D,20231218,000000,30.386,30.53,30.386,30.458,10412,0
+XUSP.US,D,20231219,000000,30.53,30.6941,30.4901,30.6941,18467,0
+XUSP.US,D,20231220,000000,30.6497,30.79,30.0992,30.0992,5370,0
+XUSP.US,D,20231221,000000,30.41,30.5157,30.21,30.5157,12852,0
+XUSP.US,D,20231222,000000,30.68,30.72,30.46,30.5845,11459,0
+XUSP.US,D,20231226,000000,30.73,30.81,30.73,30.77,1257,0
+XUSP.US,D,20231227,000000,30.77,30.87,30.66,30.87,12182,0
+XUSP.US,D,20231228,000000,30.9,30.9099,30.85,30.85,6229,0
+XUSP.US,D,20231229,000000,30.83,30.83,30.58,30.75,2253,0
+XUSP.US,D,20240102,000000,30.43,30.5,30.29,30.3751,6233,0
+XUSP.US,D,20240103,000000,30.16,30.18,30.0456,30.0456,726,0
+XUSP.US,D,20240104,000000,30.09,30.22,29.93,29.93,4422,0
+XUSP.US,D,20240105,000000,30.01,30.13,29.9602,29.9602,7932,0
+XUSP.US,D,20240108,000000,30.04,30.546,30.04,30.546,7454,0
+XUSP.US,D,20240109,000000,30.28,30.495,30.28,30.4481,4793,0
+XUSP.US,D,20240110,000000,30.51,30.7,30.49,30.7,8592,0
+XUSP.US,D,20240111,000000,30.73,30.81,30.4101,30.6335,9280,0
+XUSP.US,D,20240112,000000,30.58,30.6716,30.58,30.6716,2659,0
+XUSP.US,D,20240116,000000,30.54,30.59,30.3706,30.4873,5032,0
+XUSP.US,D,20240117,000000,30.19,30.3005,30.14,30.3005,39903,0
+XUSP.US,D,20240118,000000,30.37,30.6301,30.37,30.6301,906,0
+XUSP.US,D,20240119,000000,30.74,31.1726,30.74,31.1726,7945,0
+XUSP.US,D,20240122,000000,31.2996,31.2996,31.24,31.24,1059,0
+XUSP.US,D,20240123,000000,31.35,31.43,31.35,31.43,8670,0
+XUSP.US,D,20240124,000000,31.64,31.64,31.4443,31.4443,3023,0
+XUSP.US,D,20240125,000000,31.715,31.715,31.48,31.6507,1548,0
+XUSP.US,D,20240126,000000,31.6447,31.6447,31.6447,31.6447,3,0
+XUSP.US,D,20240129,000000,32,32.03,31.989,31.989,1378,0
+XUSP.US,D,20240130,000000,31.96,31.96,31.9009,31.95,781,0
+XUSP.US,D,20240131,000000,31.2839,31.2839,31.2839,31.2839,76,0
+XUSP.US,D,20240201,000000,31.42,31.7413,31.42,31.7413,1056,0
+XUSP.US,D,20240202,000000,32.18,32.4299,32.18,32.4099,5152,0
+XUSP.US,D,20240205,000000,32.12,32.1642,32.12,32.1642,262,0
+XUSP.US,D,20240206,000000,32.15,32.26,32.15,32.26,4059,0
+XUSP.US,D,20240207,000000,32.59,32.67,32.5899,32.65,2259,0
+XUSP.US,D,20240208,000000,32.65,32.69,32.585,32.69,3932,0
+XUSP.US,D,20240209,000000,32.9194,32.9194,32.9194,32.9194,10,0
+XUSP.US,D,20240212,000000,33.07,33.07,32.8903,32.8903,322,0
+XUSP.US,D,20240213,000000,32.3462,32.4,32.04,32.2195,2000,0
+XUSP.US,D,20240214,000000,32.588,32.77,32.588,32.77,3977,0
+XUSP.US,D,20240215,000000,32.9201,33.04,32.9201,33.04,2462,0
+XUSP.US,D,20240216,000000,32.97,32.97,32.7531,32.7531,883,0
+XUSP.US,D,20240220,000000,32.4246,32.4246,32.4246,32.4246,12,0
+XUSP.US,D,20240221,000000,32.39,32.5125,32.39,32.5125,326,0
+XUSP.US,D,20240222,000000,33.49,33.6032,33.49,33.5621,928,0
+XUSP.US,D,20240223,000000,33.5887,33.64,33.5887,33.6042,1108,0
+XUSP.US,D,20240226,000000,33.44,33.44,33.3868,33.3868,8852,0
+XUSP.US,D,20240227,000000,33.4161,33.4511,33.4161,33.4511,291,0
+XUSP.US,D,20240228,000000,33.37,33.37,33.3385,33.3385,167,0
+XUSP.US,D,20240229,000000,33.5035,33.6801,33.5035,33.6801,2203,0
+XUSP.US,D,20240301,000000,33.62,34.09,33.62,34.0443,30056,0
+XUSP.US,D,20240304,000000,33.98,34.19,33.98,34.01,3908,0
+XUSP.US,D,20240305,000000,33.74,33.74,33.35,33.4848,948,0
+XUSP.US,D,20240306,000000,33.77,33.98,33.7653,33.7653,1273,0
+XUSP.US,D,20240307,000000,34.3572,34.38,34.2848,34.2848,451,0
+XUSP.US,D,20240308,000000,34.22,34.22,33.9784,33.9784,4902,0
+XUSP.US,D,20240311,000000,33.86,33.93,33.833,33.8842,2295,0
+XUSP.US,D,20240312,000000,34.46,34.49,34.46,34.4757,888,0
+XUSP.US,D,20240313,000000,34.43,34.46,34.35,34.3529,1849,0
+XUSP.US,D,20240314,000000,34.19,34.19,33.96,34.1821,659,0
+XUSP.US,D,20240315,000000,33.92,33.92,33.8552,33.8552,461,0
+XUSP.US,D,20240318,000000,34.37,34.38,34.1735,34.1735,1323,0
+XUSP.US,D,20240319,000000,34.175,34.4611,34.175,34.4611,10895,0
+XUSP.US,D,20240320,000000,34.445,34.8702,34.445,34.8702,691,0
+XUSP.US,D,20240321,000000,35.11,35.11,35.0393,35.0393,3799,0
+XUSP.US,D,20240322,000000,35.1,35.1,34.994,35.04,1343,0
+XUSP.US,D,20240325,000000,34.83,34.83,34.796,34.796,314,0
+XUSP.US,D,20240326,000000,34.99,34.99,34.6744,34.6744,2694,0
+XUSP.US,D,20240327,000000,34.774,35.0714,34.774,35.0714,2724,0
+XUSP.US,D,20240328,000000,35.16,35.23,35.14,35.2056,3857,0
+XUSP.US,D,20240401,000000,35.07,35.07,35.07,35.07,364,0
+XUSP.US,D,20240402,000000,34.59,34.6757,34.59,34.6757,1676,0
+XUSP.US,D,20240403,000000,34.54,34.9,34.54,34.7289,4881,0
+XUSP.US,D,20240404,000000,34.65,34.66,34.158,34.158,5514,0
+XUSP.US,D,20240405,000000,34.45,34.74,34.45,34.7248,5780,0
+XUSP.US,D,20240408,000000,34.73,34.83,34.6434,34.6434,1803,0
+XUSP.US,D,20240409,000000,34.74,34.74,34.35,34.6666,4189,0
+XUSP.US,D,20240410,000000,34.15,34.33,34.15,34.2838,146475,0
+XUSP.US,D,20240411,000000,34.25,34.74,34.174,34.6185,3741,0
+XUSP.US,D,20240412,000000,33.8726,33.8726,33.8726,33.8726,181,0
+XUSP.US,D,20240415,000000,33.9655,33.9655,33.3643,33.3643,397,0
+XUSP.US,D,20240416,000000,33.36,33.41,33.229,33.2643,4095,0
+XUSP.US,D,20240417,000000,33.13,33.13,32.95,32.9775,3060,0
+XUSP.US,D,20240418,000000,32.7998,32.7998,32.7998,32.7998,467,0
+XUSP.US,D,20240419,000000,32.5,32.5,32.5,32.5,565,0
+XUSP.US,D,20240422,000000,32.59,32.7323,32.59,32.7323,327,0
+XUSP.US,D,20240423,000000,33.23,33.35,33.2299,33.2488,1678,0
+XUSP.US,D,20240424,000000,33.12,33.3,33.12,33.3,1027,0
+XUSP.US,D,20240425,000000,32.98,33.0463,32.98,33.0463,1542,0
+XUSP.US,D,20240426,000000,33.5573,33.5964,33.5144,33.5144,894,0
+XUSP.US,D,20240429,000000,33.617,33.617,33.617,33.617,91,0
+XUSP.US,D,20240430,000000,33.13,33.1501,32.9675,32.9675,781,0
+XUSP.US,D,20240501,000000,33.02,33.45,32.7557,32.7557,1782,0
+XUSP.US,D,20240502,000000,32.81,33.0723,32.81,33.0723,2407,0
+XUSP.US,D,20240503,000000,33.65,33.769,33.4956,33.7054,3237,0
+XUSP.US,D,20240506,000000,33.98,34.26,33.98,34.26,5344,0
+XUSP.US,D,20240507,000000,34.26,34.33,34.26,34.3001,919,0
+XUSP.US,D,20240508,000000,34.2875,34.2875,34.2875,34.2875,172,0
+XUSP.US,D,20240509,000000,34.45,34.4933,34.39,34.4933,1538,0
+XUSP.US,D,20240510,000000,34.55,34.6189,34.55,34.6189,2760,0
+XUSP.US,D,20240513,000000,34.53,34.6599,34.53,34.5789,752,0
+XUSP.US,D,20240514,000000,34.64,34.858,34.592,34.858,3273,0
+XUSP.US,D,20240515,000000,35.1,35.4523,35.1,35.4523,22732,0
+XUSP.US,D,20240516,000000,35.51,35.58,35.415,35.417,4251,0
+XUSP.US,D,20240517,000000,35.3804,35.4,35.335,35.3695,3021,0
+XUSP.US,D,20240520,000000,35.6499,35.6499,35.4233,35.4233,14742,0
+XUSP.US,D,20240521,000000,35.42,35.6099,35.42,35.5861,4831,0
+XUSP.US,D,20240522,000000,35.62,35.62,35.28,35.42,8643,0
+XUSP.US,D,20240523,000000,35.72,35.72,34.93,34.9905,15506,0
+XUSP.US,D,20240524,000000,35.31,35.37,35.31,35.3452,1126,0
+XUSP.US,D,20240528,000000,35.385,35.433,35.35,35.3602,4119,0
+XUSP.US,D,20240529,000000,34.98,35.13,34.98,35.0286,2624,0
+XUSP.US,D,20240530,000000,34.7065,34.7065,34.7065,34.7065,137,0
+XUSP.US,D,20240531,000000,34.4643,35.0303,34.4643,35.0303,380,0
+XUSP.US,D,20240603,000000,35.32,35.32,34.78,35.19,3917,0
+XUSP.US,D,20240604,000000,35.15,35.25,35.15,35.2347,1152,0
+XUSP.US,D,20240605,000000,35.5999,35.8489,35.5999,35.8489,362,0
+XUSP.US,D,20240606,000000,35.8049,35.8699,35.8049,35.8493,6989,0
+XUSP.US,D,20240607,000000,35.8493,37.63,35.802,35.802,4791,0
+XUSP.US,D,20240610,000000,35.705,35.93,35.705,35.9152,744,0
+XUSP.US,D,20240611,000000,35.99,36.0443,35.99,36.0443,287,0
+XUSP.US,D,20240612,000000,36.6,36.81,36.4564,36.5749,9820,0
+XUSP.US,D,20240613,000000,36.73,36.73,36.31,36.6574,2788,0
+XUSP.US,D,20240614,000000,36.55,36.61,36.545,36.6,4730,0
+XUSP.US,D,20240617,000000,36.61,37.24,36.61,37.12,9459,0
+XUSP.US,D,20240618,000000,37.14,37.25,37.09,37.2143,9650,0
+XUSP.US,D,20240620,000000,37.36,37.36,37.1052,37.1052,1336,0
+XUSP.US,D,20240621,000000,36.99,36.99,36.99,36.99,558,0
+XUSP.US,D,20240624,000000,37.13,37.13,36.8348,36.8348,2449,0
+XUSP.US,D,20240625,000000,36.93,37.0072,36.93,37.0072,223,0
+XUSP.US,D,20240626,000000,36.91,37.1225,36.91,37.1225,66016,0
+XUSP.US,D,20240627,000000,37.1219,37.18,36.99,37.0873,1277,0
+XUSP.US,D,20240628,000000,37.19,37.19,36.9258,36.9258,315,0
+XUSP.US,D,20240701,000000,36.9701,37.02,36.95,37.02,2481,0
+XUSP.US,D,20240702,000000,37.1299,37.3,37.1299,37.3,5851,0
+XUSP.US,D,20240703,000000,37.5699,37.5699,37.5699,37.5699,240,0
+XUSP.US,D,20240705,000000,40.75,40.75,37.65,37.8834,18019,0
+XUSP.US,D,20240708,000000,38.02,38.02,37.858,37.9093,6741,0
+XUSP.US,D,20240709,000000,38.03,38.13,37.9528,37.9528,2825,0
+XUSP.US,D,20240710,000000,38.5218,38.5218,38.5218,38.5218,30,0
+XUSP.US,D,20240711,000000,38.58,38.63,37.97,38.0776,17421,0
+XUSP.US,D,20240712,000000,38.7,38.7,38.3362,38.3362,543,0
+XUSP.US,D,20240715,000000,38.67,38.82,38.53,38.57,5259,0
+XUSP.US,D,20240716,000000,38.72,38.8789,38.66,38.8789,2416,0
+XUSP.US,D,20240717,000000,38.54,38.54,38.12,38.18,7185,0
+XUSP.US,D,20240718,000000,37.67,37.67,37.49,37.669,2338,0
+XUSP.US,D,20240719,000000,37.2541,37.2541,37.2541,37.2541,37,0
+XUSP.US,D,20240722,000000,37.83,37.92,37.56,37.8347,2230,0
+XUSP.US,D,20240723,000000,38.09,38.09,37.7242,37.7242,1510,0
+XUSP.US,D,20240724,000000,36.83,36.8816,36.5,36.5,3835,0
+XUSP.US,D,20240725,000000,36.26,36.98,36.26,36.3255,2319,0
+XUSP.US,D,20240726,000000,37.08,37.08,36.7415,36.7415,719,0
+XUSP.US,D,20240729,000000,37.02,37.02,36.8343,36.8343,277,0
+XUSP.US,D,20240730,000000,37.03,37.03,36.51,36.6575,3302,0
+XUSP.US,D,20240731,000000,37.39,37.4901,37.35,37.44,7129,0
+XUSP.US,D,20240801,000000,37.31,37.542,36.43,36.638,2186,0
+XUSP.US,D,20240802,000000,35.53,35.7693,35.52,35.7693,3508,0
+XUSP.US,D,20240805,000000,33.61,34.87,33.61,34.34,47223,0
+XUSP.US,D,20240806,000000,34.89,35.41,34.88,34.88,2143,0
+XUSP.US,D,20240807,000000,35.385,35.385,34.4,34.41,2834,0
+XUSP.US,D,20240808,000000,34.66,35.5782,34.66,35.4136,3630,0
+XUSP.US,D,20240809,000000,35.43,35.6475,35.43,35.6475,155,0
+XUSP.US,D,20240812,000000,35.55,35.6055,35.55,35.6055,440,0
+XUSP.US,D,20240813,000000,36.01,36.48,36.01,36.48,1722,0
+XUSP.US,D,20240814,000000,36.5372,36.7172,36.5372,36.6872,874,0
+XUSP.US,D,20240815,000000,37.1,37.54,37.1,37.4102,12441,0
+XUSP.US,D,20240816,000000,37.57,37.6,37.38,37.5757,4744,0
+XUSP.US,D,20240819,000000,37.38,38.0838,37.38,38.0838,15047,0
+XUSP.US,D,20240820,000000,38.09,38.1,38.0162,38.0162,709,0
+XUSP.US,D,20240821,000000,38.15,38.33,38.08,38.32,17687,0
+XUSP.US,D,20240822,000000,38.06,38.06,37.7026,37.7026,2275,0
+XUSP.US,D,20240823,000000,38.35,38.35,38.22,38.3494,1956,0
+XUSP.US,D,20240826,000000,38.32,38.32,38.16,38.16,1923,0
+XUSP.US,D,20240827,000000,38.1,38.27,38.1,38.258,1580,0
+XUSP.US,D,20240828,000000,37.96,38.0094,37.66,38.0094,4035,0
+XUSP.US,D,20240829,000000,38.05,38.05,37.9235,37.9235,2818,0
+XUSP.US,D,20240830,000000,38.28,38.439,37.8901,38.439,1974,0
+XUSP.US,D,20240903,000000,37.98,37.98,37.0401,37.15,38438,0
+XUSP.US,D,20240904,000000,37.45,37.45,37.13,37.2823,2086,0
+XUSP.US,D,20240905,000000,36.96,37.2299,36.96,37.0111,1654,0
+XUSP.US,D,20240906,000000,37.0184,37.0184,36.17,36.196,4119,0
+XUSP.US,D,20240909,000000,36.36,36.9,36.36,36.7577,17898,0
+XUSP.US,D,20240910,000000,36.83,37.01,36.83,36.971,2494,0
+XUSP.US,D,20240911,000000,37,37.549,37,37.549,669,0
+XUSP.US,D,20240912,000000,37.76,38.02,37.76,37.907,2435,0
+XUSP.US,D,20240913,000000,38.04,38.3,38.04,38.2239,1752,0
+XUSP.US,D,20240916,000000,38.3,38.3429,38.2,38.3429,2949,0
+XUSP.US,D,20240917,000000,38.29,38.3086,38.29,38.3086,354,0
+XUSP.US,D,20240918,000000,38.4,38.55,38.2089,38.2089,1736,0
+XUSP.US,D,20240919,000000,39.07,39.27,39.01,39.0646,51066,0
+XUSP.US,D,20240920,000000,39.21,39.21,38.7272,38.92,4044,0
+XUSP.US,D,20240923,000000,39.035,39.0984,39.035,39.0984,347,0
+XUSP.US,D,20240924,000000,39.11,39.25,39.06,39.1916,47997,0
+XUSP.US,D,20240925,000000,39.17,39.17,39.17,39.17,341,0
+XUSP.US,D,20240926,000000,39.25,39.3699,39.18,39.3486,3277,0
+XUSP.US,D,20240927,000000,39.49,39.49,39.2848,39.2848,8637,0
+XUSP.US,D,20240930,000000,39.31,39.5481,39.01,39.5481,6206,0
+XUSP.US,D,20241001,000000,38.94,39.02,38.885,39.02,1273,0
+XUSP.US,D,20241002,000000,38.63,39.09,38.63,39.0495,47404,0
+XUSP.US,D,20241003,000000,38.87,38.9115,38.77,38.9115,900,0
+XUSP.US,D,20241004,000000,39.14,39.4139,39.015,39.4139,11989,0
+XUSP.US,D,20241007,000000,39.3,39.39,38.9159,38.9159,4390,0
+XUSP.US,D,20241008,000000,39.25,39.5,39.25,39.5,1338,0
+XUSP.US,D,20241009,000000,39.5328,39.87,39.5328,39.8437,4270,0
+XUSP.US,D,20241010,000000,39.67,39.72,39.61,39.7089,1476,0
+XUSP.US,D,20241011,000000,39.82,40.12,39.82,40.0353,906,0
+XUSP.US,D,20241014,000000,40.4,40.62,40.385,40.4868,2753,0
+XUSP.US,D,20241015,000000,40.2658,40.28,40.01,40.06,2380,0
+XUSP.US,D,20241016,000000,40.075,40.2772,40.075,40.2772,745,0
+XUSP.US,D,20241017,000000,40.38,40.38,40.2489,40.2489,894,0
+XUSP.US,D,20241018,000000,40.3558,40.55,40.3558,40.4469,14439,0
+XUSP.US,D,20241021,000000,40.32,40.32,40.245,40.2939,617,0
+XUSP.US,D,20241022,000000,40.15,40.45,40.15,40.3309,2305,0
+XUSP.US,D,20241023,000000,39.6594,39.82,39.51,39.7761,955,0
+XUSP.US,D,20241024,000000,39.875,39.99,39.82,39.9259,3871,0
+XUSP.US,D,20241025,000000,40.26,40.26,39.91,39.91,1349,0
+XUSP.US,D,20241028,000000,40.26,40.26,40.1,40.1,8677,0
+XUSP.US,D,20241029,000000,40.13,40.17,40.1086,40.1086,6479,0
+XUSP.US,D,20241030,000000,40,40.31,39.9957,39.9957,1292,0
+XUSP.US,D,20241031,000000,39.49,39.49,39.0076,39.0076,40850,0
+XUSP.US,D,20241101,000000,39.45,39.46,39.0501,39.14,12220,0
+XUSP.US,D,20241104,000000,39.05,39.24,38.85,38.9355,7288,0
+XUSP.US,D,20241105,000000,38.77,39.52,38.77,39.5129,98346,0
+XUSP.US,D,20241106,000000,40.666,41.1499,40.66,41.0701,16354,0
+XUSP.US,D,20241107,000000,41.231,41.6,41.231,41.45,12092,0
+XUSP.US,D,20241108,000000,41.48,42.03,41.48,41.8,29087,0
+XUSP.US,D,20241111,000000,41.82,41.86,41.6069,41.7133,22650,0
+XUSP.US,D,20241112,000000,41.66,41.67,41.46,41.61,7386,0
+XUSP.US,D,20241113,000000,41.5,41.83,41.5,41.5846,7591,0
+XUSP.US,D,20241114,000000,41.45,41.58,41.2,41.2116,7424,0
+XUSP.US,D,20241115,000000,40.71,40.88,40.3412,40.5,12183,0
+XUSP.US,D,20241118,000000,40.43,40.75,40.43,40.71,10888,0
+XUSP.US,D,20241119,000000,40.35,40.88,40.1,40.8186,9279,0
+XUSP.US,D,20241120,000000,40.44,40.92,40.4106,40.92,4374,0
+XUSP.US,D,20241121,000000,40.77,41.32,40.7,41.233,9668,0
+XUSP.US,D,20241122,000000,41.35,41.44,41.2801,41.415,6499,0
+XUSP.US,D,20241125,000000,41.88,41.9,41.5,41.6101,11907,0
+XUSP.US,D,20241126,000000,41.61,41.94,41.61,41.8669,4464,0
+XUSP.US,D,20241127,000000,41.87,41.87,41.61,41.73,27526,0
+XUSP.US,D,20241129,000000,42,42.09,41.9509,42.0649,2875,0
+XUSP.US,D,20241202,000000,42.2,42.34,42.2,42.29,39834,0
+XUSP.US,D,20241203,000000,42.3599,42.37,42.0866,42.2816,22332,0
+XUSP.US,D,20241204,000000,42.42,42.64,42.4,42.6297,39418,0
+XUSP.US,D,20241205,000000,42.5604,42.66,42.41,42.427,15561,0
+XUSP.US,D,20241206,000000,42.5888,42.6,42.46,42.52,2496,0
+XUSP.US,D,20241209,000000,42.34,42.48,42.15,42.2231,14086,0
+XUSP.US,D,20241210,000000,42.18,42.32,41.935,41.95,15777,0
+XUSP.US,D,20241211,000000,42.4,42.64,42.35,42.58,6626,0
+XUSP.US,D,20241212,000000,42.3801,42.4229,42.1838,42.1838,5427,0
+XUSP.US,D,20241213,000000,42.36,42.36,41.98,42.2099,17325,0
+XUSP.US,D,20241216,000000,42.41,42.57,42.34,42.4103,10926,0
+XUSP.US,D,20241217,000000,42.15,42.26,42.0715,42.1886,7430,0
+XUSP.US,D,20241218,000000,42.31,42.44,40.44,40.6745,9334,0
+XUSP.US,D,20241219,000000,40.84,40.84,40.405,40.405,10805,0
+XUSP.US,D,20241220,000000,40.19,41.37,39.91,40.8822,3279,0
+XUSP.US,D,20241223,000000,40.7,41.3297,40.7,41.3297,6461,0
+XUSP.US,D,20241224,000000,41.61,41.8256,41.61,41.8256,1095,0
+XUSP.US,D,20241226,000000,41.85,41.9366,41.7882,41.9366,2811,0
+XUSP.US,D,20241227,000000,41.46,41.46,41.02,41.1422,7329,0
+XUSP.US,D,20241230,000000,40.3,40.7999,40.16,40.5993,13850,0
+XUSP.US,D,20241231,000000,40.59,40.645,40.14,40.1609,3246,0
+XUSP.US,D,20250102,000000,40.65,40.65,39.7601,40.0618,22480,0
+XUSP.US,D,20250103,000000,40.4007,40.7821,40.4007,40.7821,4864,0
+XUSP.US,D,20250106,000000,41.29,41.5099,40.99,40.9951,4985,0
+XUSP.US,D,20250107,000000,41.2281,41.2281,40.4055,40.4055,2745,0
+XUSP.US,D,20250108,000000,40.33,40.6899,40.3288,40.5554,74124,0
+XUSP.US,D,20250110,000000,40,40.47,39.58,39.74,5551,0
+XUSP.US,D,20250113,000000,39.34,39.71,39.34,39.71,3493,0
+XUSP.US,D,20250114,000000,39.99,40.03,39.5186,39.77,43925,0
+XUSP.US,D,20250115,000000,40.75,40.895,40.635,40.8428,3916,0
+XUSP.US,D,20250116,000000,40.795,40.8591,40.6036,40.6036,63646,0
+XUSP.US,D,20250117,000000,41.15,41.4187,41.15,41.2588,3612,0
+XUSP.US,D,20250121,000000,41.42,41.7189,41.42,41.67,4004,0
+XUSP.US,D,20250122,000000,42.135,42.2932,42.135,42.1499,12613,0
+XUSP.US,D,20250123,000000,42.0391,42.3285,41.99,42.3285,17699,0
+XUSP.US,D,20250124,000000,42.5446,42.5446,42.2752,42.3153,7237,0
+XUSP.US,D,20250127,000000,41.23,41.41,40.82,41.41,3107,0
+XUSP.US,D,20250128,000000,41.6282,41.892,41.6282,41.8516,3686,0
+XUSP.US,D,20250129,000000,41.76,41.79,41.6782,41.6782,29575,0
+XUSP.US,D,20250130,000000,41.7911,41.9959,41.5199,41.8873,2501,0
+XUSP.US,D,20250131,000000,42.1032,42.26,41.6297,41.6297,1329,0
+XUSP.US,D,20250203,000000,40.6333,41.35,40.55,41.1596,3994,0
+XUSP.US,D,20250204,000000,41.19,41.5271,41.19,41.5271,3117,0
+XUSP.US,D,20250205,000000,41.43,41.82,41.325,41.82,14905,0
+XUSP.US,D,20250206,000000,41.9232,42.01,41.77,41.99,6081,0
+XUSP.US,D,20250207,000000,42.13,42.13,41.45,41.49,6693,0
+XUSP.US,D,20250210,000000,41.78,41.9,41.78,41.7905,1024,0
+XUSP.US,D,20250211,000000,41.675,41.82,41.675,41.762,10742,0
+XUSP.US,D,20250212,000000,41.3339,41.76,41.3339,41.632,4165,0
+XUSP.US,D,20250213,000000,41.85,42.28,41.85,42.2711,2702,0
+XUSP.US,D,20250214,000000,42.35,42.35,42.19,42.261,2881,0
+XUSP.US,D,20250218,000000,42.31,42.44,42.1247,42.43,3231,0
+XUSP.US,D,20250219,000000,42.24,42.58,42.24,42.58,27384,0
+XUSP.US,D,20250220,000000,42.17,42.6,42,42.3113,19982,0
+XUSP.US,D,20250221,000000,42.15,42.15,41.2633,41.2846,28411,0
+XUSP.US,D,20250224,000000,41.26,41.4367,40.9356,41.19,19179,0
+XUSP.US,D,20250225,000000,40.4133,40.9093,40.41,40.6826,7354,0
+XUSP.US,D,20250226,000000,41.03,41.09,40.5699,40.73,2093,0
+XUSP.US,D,20250227,000000,40.59,41.11,39.802,39.802,12291,0
+XUSP.US,D,20250228,000000,39.92,40.623,39.7677,40.623,5644,0
+XUSP.US,D,20250303,000000,40.72,40.72,39.46,39.78,5606,0
+XUSP.US,D,20250304,000000,39.32,39.55,38.82,39.0552,99202,0
+XUSP.US,D,20250305,000000,39.2467,39.72,38.82,39.6689,14005,0
+XUSP.US,D,20250306,000000,38.88,39.26,38.59,38.751,9887,0
+XUSP.US,D,20250307,000000,38.69,39.0084,38.21,39.0084,19604,0
+XUSP.US,D,20250310,000000,38.39,38.51,37.2311,37.6943,56277,0
+XUSP.US,D,20250311,000000,37.51,37.52,37.3,37.4861,15759,0
+XUSP.US,D,20250312,000000,37.68,37.8195,37.451,37.5767,4128,0
+XUSP.US,D,20250313,000000,37.421,37.421,36.889,36.9245,3608,0
+XUSP.US,D,20250314,000000,37.37,37.8364,37.37,37.8364,839,0
+XUSP.US,D,20250317,000000,37.845,38.096,37.845,38.096,465,0
+XUSP.US,D,20250318,000000,37.69,37.69,37.4474,37.62,25570,0
+XUSP.US,D,20250319,000000,37.92,38.175,37.858,38.09,4081,0
+XUSP.US,D,20250320,000000,37.922,38.2188,37.8165,37.91,5768,0
+XUSP.US,D,20250321,000000,37.54,37.96,37.54,37.9599,1425,0
+XUSP.US,D,20250324,000000,38.6,38.74,38.57,38.74,4852,0
+XUSP.US,D,20250325,000000,38.77,38.95,38.63,38.84,3901,0
+XUSP.US,D,20250326,000000,38.34,38.34,38.15,38.2395,1957,0
+XUSP.US,D,20250327,000000,38.21,38.21,38.02,38.0508,2489,0
+XUSP.US,D,20250328,000000,37.59,37.609,37.03,37.1453,31569,0
+XUSP.US,D,20250331,000000,36.55,37.3425,36.54,37.3425,11177,0
+XUSP.US,D,20250401,000000,37.535,37.535,37.28,37.4151,989,0
+XUSP.US,D,20250402,000000,37.31,37.8263,37.3,37.8263,16505,0
+XUSP.US,D,20250403,000000,36.39,36.39,35.8224,35.8224,63403,0
+XUSP.US,D,20250404,000000,34.37,34.55,33.7645,33.7645,82475,0
+XUSP.US,D,20250407,000000,30.91,34.77,30.91,33.58,19836,0
+XUSP.US,D,20250408,000000,34.98,35.0099,32.9982,32.9982,269934,0
+XUSP.US,D,20250409,000000,33.24,36.46,33.24,36.3186,25602,0
+XUSP.US,D,20250410,000000,35.24,35.27,34.68,35.0531,24803,0
+XUSP.US,D,20250411,000000,35.3,35.75,34.9,35.725,8446,0
+XUSP.US,D,20250414,000000,36.28,36.31,35.82,35.93,27955,0
+XUSP.US,D,20250415,000000,36.03,36.12,35.82,35.82,8298,0
+XUSP.US,D,20250416,000000,35.47,35.63,34.73,35.0393,1213,0
+XUSP.US,D,20250417,000000,35.12,35.31,35.0823,35.0823,3404,0
+XUSP.US,D,20250421,000000,34.66,34.7049,33.9764,34.24,23124,0
+XUSP.US,D,20250422,000000,34.7184,35.14,34.7184,35.1349,1529,0
+XUSP.US,D,20250423,000000,36.37,36.37,35.67,35.7685,5292,0
+XUSP.US,D,20250424,000000,36.22,36.5018,36.1409,36.5018,3970,0
+XUSP.US,D,20250425,000000,36.3985,36.7159,36.32,36.7159,1418,0
+XUSP.US,D,20250428,000000,36.76,36.7762,36.6252,36.7762,1673,0
+XUSP.US,D,20250429,000000,36.67,37.01,36.67,36.9653,10744,0
+XUSP.US,D,20250430,000000,36.27,37.095,36.27,37.015,2132,0
+XUSP.US,D,20250501,000000,37.43,37.61,37.2886,37.2886,4869,0
+XUSP.US,D,20250502,000000,37.77,38.0182,37.77,37.8732,3062,0
+XUSP.US,D,20250505,000000,37.5124,37.87,37.5124,37.5992,3553,0
+XUSP.US,D,20250506,000000,37.51,37.51,37.3144,37.3144,1220,0
+XUSP.US,D,20250507,000000,37.3023,37.45,37.15,37.443,12547,0
+XUSP.US,D,20250508,000000,37.73,38.07,37.5042,37.6975,24333,0
+XUSP.US,D,20250509,000000,37.85,37.8699,37.6,37.6465,14692,0
+XUSP.US,D,20250512,000000,38.81,38.9711,38.705,38.9711,7991,0
+XUSP.US,D,20250513,000000,39.2858,39.48,39.2858,39.3688,4216,0
+XUSP.US,D,20250514,000000,39.39,39.49,39.3325,39.4232,2528,0
+XUSP.US,D,20250515,000000,39.33,39.7,39.33,39.5811,2812,0
+XUSP.US,D,20250516,000000,39.71,40.01,39.6448,39.98,7225,0
+XUSP.US,D,20250519,000000,39.76,40.0302,39.76,40.0302,2714,0
+XUSP.US,D,20250520,000000,39.82,39.94,39.61,39.8097,32810,0
+XUSP.US,D,20250521,000000,39.65,39.82,39.05,39.0768,20690,0
+XUSP.US,D,20250522,000000,39.2,39.32,39.0199,39.0199,3101,0
+XUSP.US,D,20250523,000000,38.74,38.95,38.66,38.7498,2256,0
+XUSP.US,D,20250527,000000,39.37,39.67,39.37,39.52,12285,0
+XUSP.US,D,20250528,000000,39.8,39.86,39.3387,39.3387,8625,0
+XUSP.US,D,20250529,000000,39.3945,39.53,39.3945,39.5074,2158,0
+XUSP.US,D,20250602,000000,39.25,39.7,39.25,39.6752,2021,0
+XUSP.US,D,20250603,000000,39.77,40.1,39.77,40.0147,1444,0
+XUSP.US,D,20250604,000000,40.1,40.12,39.9956,39.9956,950,0
+XUSP.US,D,20250605,000000,39.91,40.1748,39.64,39.6791,1883,0
+XUSP.US,D,20250606,000000,40.205,40.39,40.11,40.256,21828,0
+XUSP.US,D,20250609,000000,40.29,40.43,40.09,40.31,5586,0
+XUSP.US,D,20250610,000000,40.3587,40.5241,40.27,40.5241,4507,0
+XUSP.US,D,20250611,000000,40.525,40.56,40.3772,40.3772,4480,0
+XUSP.US,D,20250612,000000,40.5475,40.5591,40.5475,40.5591,306,0
+XUSP.US,D,20250613,000000,40.2,40.2,39.96,39.9765,3329,0
+XUSP.US,D,20250616,000000,40.62,40.65,40.425,40.489,4554,0
+XUSP.US,D,20250617,000000,40.46,40.46,40.009,40.0359,871,0
+XUSP.US,D,20250618,000000,40.28,40.28,39.9801,39.9801,462,0
+XUSP.US,D,20250620,000000,40.16,40.16,39.8466,39.8466,132,0
+XUSP.US,D,20250623,000000,40.17,40.3498,39.66,40.3498,770,0
+XUSP.US,D,20250624,000000,40.7,41,40.7,41,2778,0
+XUSP.US,D,20250625,000000,40.87,40.985,40.87,40.953,833,0
+XUSP.US,D,20250626,000000,41.34,41.4684,41.21,41.4684,4113,0
+XUSP.US,D,20250627,000000,41.79,41.9,41.32,41.69,2335,0
+XUSP.US,D,20250630,000000,41.9305,42.0593,41.8,42.0593,1235,0
+XUSP.US,D,20250701,000000,42.07,42.08,41.871,41.998,6281,0
+XUSP.US,D,20250702,000000,42.09,42.26,42.09,42.24,105536,0
+XUSP.US,D,20250703,000000,42.44,42.8399,42.2,42.7689,2556,0
+XUSP.US,D,20250707,000000,42.64,42.65,42.14,42.38,10789,0
+XUSP.US,D,20250708,000000,42.35,42.36,42.22,42.31,10710,0
+XUSP.US,D,20250709,000000,42.54,42.61,42.325,42.61,22657,0
+XUSP.US,D,20250710,000000,42.54,42.84,42.32,42.684,1515,0
+XUSP.US,D,20250711,000000,42.5,42.6186,42.5,42.5031,3457,0
+XUSP.US,D,20250714,000000,42.47,42.69,42.4214,42.5896,9609,0
+XUSP.US,D,20250715,000000,42.75,42.75,42.4,42.57,5674,0
+XUSP.US,D,20250716,000000,42.43,42.71,42.18,42.5336,9846,0
+XUSP.US,D,20250717,000000,42.76,42.8547,42.76,42.8547,1585,0
+XUSP.US,D,20250718,000000,42.86,42.89,42.821,42.8224,1101,0
+XUSP.US,D,20250721,000000,43.16,43.19,42.8785,42.8785,2721,0
+XUSP.US,D,20250722,000000,42.76,43.05,42.76,42.9524,3579,0
+XUSP.US,D,20250723,000000,43.3799,43.42,43.1,43.3491,5255,0
+XUSP.US,D,20250724,000000,43.4928,43.6,43.435,43.4487,6607,0
+XUSP.US,D,20250725,000000,43.53,43.78,43.53,43.67,4684,0
+XUSP.US,D,20250728,000000,43.74,43.74,43.57,43.6022,2828,0
+XUSP.US,D,20250729,000000,43.76,43.95,43.41,43.4549,2361,0
+XUSP.US,D,20250730,000000,43.57,43.6106,43.3649,43.3649,2687,0
+XUSP.US,D,20250731,000000,43.88,43.89,43.1388,43.1388,911,0
+XUSP.US,D,20250801,000000,42.2,42.4001,42.08,42.2265,4073,0
+XUSP.US,D,20250804,000000,42.85,43.24,42.8172,43.24,4937,0
+XUSP.US,D,20250805,000000,42.8662,42.8662,42.7325,42.7325,1691,0
+XUSP.US,D,20250806,000000,43.11,43.26,43.11,43.1431,4337,0
+XUSP.US,D,20250807,000000,43.38,43.38,42.98,43.0557,4001,0
+XUSP.US,D,20250808,000000,43.44,43.6,43.44,43.5622,8692,0
+XUSP.US,D,20250811,000000,43.6486,43.6486,43.2905,43.3608,3001,0
+XUSP.US,D,20250812,000000,43.7,44.09,43.7,44.0795,1636,0
+XUSP.US,D,20250813,000000,44.2005,44.296,44.15,44.296,977,0
+XUSP.US,D,20250814,000000,44.2,44.3886,44.14,44.3473,3717,0
+XUSP.US,D,20250815,000000,44.21,44.27,44.1421,44.1421,5858,0
+XUSP.US,D,20250818,000000,44.16,44.16,44.05,44.1352,6084,0
+XUSP.US,D,20250819,000000,44.12,44.12,43.6805,43.7164,1148,0
+XUSP.US,D,20250820,000000,43.18,43.6599,43.18,43.6599,2463,0
+XUSP.US,D,20250821,000000,43.4735,43.4735,43.29,43.3315,1702,0
+XUSP.US,D,20250822,000000,44.21,44.2621,44.14,44.2124,566,0
+XUSP.US,D,20250825,000000,44.06,44.2,44.0083,44.0083,3993,0
+XUSP.US,D,20250826,000000,43.98,44.24,43.98,44.2372,3874,0
+XUSP.US,D,20250827,000000,44.32,44.47,44.32,44.4181,2001,0
+XUSP.US,D,20250828,000000,44.4,44.66,44.3401,44.6138,5283,0
+XUSP.US,D,20250829,000000,44.06,44.1491,44.05,44.1491,2701,0
+XUSP.US,D,20250902,000000,43.63,43.7079,43.5744,43.7079,426,0
+XUSP.US,D,20250903,000000,43.71,43.9967,43.71,43.9967,1590,0
+XUSP.US,D,20250904,000000,44.12,44.5502,44.08,44.5502,4978,0
+XUSP.US,D,20250905,000000,44.59,44.59,44.15,44.35,4919,0
+XUSP.US,D,20250908,000000,44.42,44.53,44.37,44.49,4784,0
+XUSP.US,D,20250909,000000,44.49,44.681,44.3,44.681,2337,0
+XUSP.US,D,20250910,000000,45.02,45.08,44.76,44.8746,5116,0
+XUSP.US,D,20250911,000000,45.27,45.4414,45.27,45.4272,5434,0
+XUSP.US,D,20250912,000000,45.35,45.61,45.31,45.4273,5175,0
+XUSP.US,D,20250915,000000,45.73,45.76,45.5958,45.6721,5430,0
+XUSP.US,D,20250916,000000,45.72,46.04,45.57,45.6816,9391,0
+XUSP.US,D,20250917,000000,45.59,45.65,45.39,45.62,15278,0
+XUSP.US,D,20250918,000000,45.89,46.08,45.89,45.9114,3220,0
+XUSP.US,D,20250919,000000,46.01,46.29,45.91,46.2697,12609,0
+XUSP.US,D,20250922,000000,46.01,46.62,45.86,46.5774,6380,0
+XUSP.US,D,20250923,000000,46.57,46.58,46.1036,46.1939,4428,0
+XUSP.US,D,20250924,000000,46.23,46.24,45.865,45.9594,2998,0
+XUSP.US,D,20250925,000000,45.7042,45.7449,45.535,45.6259,14799,0
+XUSP.US,D,20250926,000000,45.77,46.0231,45.7042,46.0006,4847,0
+XUSP.US,D,20250929,000000,46.3156,46.5,45.98,46.1883,3820,0
+XUSP.US,D,20250930,000000,46.15,46.4848,46.07,46.4848,15593,0
+XUSP.US,D,20251001,000000,46.29,46.76,46.29,46.72,18197,0
+XUSP.US,D,20251002,000000,46.73,46.81,46.542,46.7106,3280,0
+XUSP.US,D,20251003,000000,47.01,47.01,46.7139,46.7139,1608,0
+XUSP.US,D,20251006,000000,46.96,47.07,46.9242,46.9622,3853,0
+XUSP.US,D,20251007,000000,47.0199,47.58,46.642,46.7075,1504,0
+XUSP.US,D,20251008,000000,46.785,47.159,46.785,47.0756,21950,0
+XUSP.US,D,20251009,000000,46.94,46.94,46.8555,46.8555,297,0
+XUSP.US,D,20251010,000000,47.075,47.075,45.4225,45.4225,9056,0
+XUSP.US,D,20251013,000000,45.935,46.23,45.935,46.1247,5173,0
+XUSP.US,D,20251014,000000,45.795,46.39,45.795,46.0306,3761,0
+XUSP.US,D,20251015,000000,45.863,46.2911,45.863,46.2,1627,0
+XUSP.US,D,20251016,000000,46.57,46.57,45.896,45.896,2095,0
+XUSP.US,D,20251017,000000,45.935,46.31,45.935,46.2009,2471,0
+XUSP.US,D,20251020,000000,46.72,46.87,46.6616,46.8387,1897,0
+XUSP.US,D,20251021,000000,46.835,46.98,46.835,46.857,2305,0
+XUSP.US,D,20251022,000000,46.9,46.9,46.24,46.4625,5958,0
+XUSP.US,D,20251023,000000,46.705,46.8301,46.635,46.8299,2374,0
+XUSP.US,D,20251024,000000,47.34,47.427,47.338,47.338,2227,0
+XUSP.US,D,20251027,000000,48.0188,48.1894,48.0188,48.1894,1005,0
+XUSP.US,D,20251028,000000,48.25,48.515,48.23,48.4367,2495,0
+XUSP.US,D,20251029,000000,48.5272,48.56,48.2315,48.3538,1206,0
+XUSP.US,D,20251030,000000,48.0704,48.14,47.7038,47.7038,2240,0
+XUSP.US,D,20251031,000000,48.02,48.02,47.9624,47.9624,1282,0
+XUSP.US,D,20251103,000000,47.91,48.08,47.83,47.9874,3558,0
+XUSP.US,D,20251104,000000,47.36,47.37,47.1758,47.1758,2440,0
+XUSP.US,D,20251105,000000,47.3201,47.72,47.3201,47.4343,2831,0
+XUSP.US,D,20251106,000000,46.83,46.945,46.6578,46.6578,2164,0
+XUSP.US,D,20251107,000000,46.35,46.6731,45.9475,46.6731,3630,0
+XUSP.US,D,20251110,000000,47.34,47.727,47.08,47.727,18833,0
+XUSP.US,D,20251111,000000,47.49,47.96,47.48,47.8837,3937,0
+XUSP.US,D,20251112,000000,47.75,47.8854,47.75,47.8854,392,0
+XUSP.US,D,20251113,000000,47.2,47.2,46.761,46.761,925,0
+XUSP.US,D,20251114,000000,46.34,46.98,46.34,46.7831,5699,0
+XUSP.US,D,20251117,000000,46.91,46.91,46.1305,46.1305,9126,0
+XUSP.US,D,20251118,000000,45.51,46.16,45.51,45.7257,6315,0
+XUSP.US,D,20251119,000000,46.114,46.114,45.57,45.9163,13613,0
+XUSP.US,D,20251120,000000,47.015,47.015,44.952,44.952,1059,0
+XUSP.US,D,20251121,000000,45.09,45.91,45.09,45.4582,3135,0
+XUSP.US,D,20251124,000000,46.365,46.4339,46.36,46.4091,3959,0
+XUSP.US,D,20251125,000000,46.2,46.9866,46.2,46.9866,2143,0
+XUSP.US,D,20251126,000000,47.27,47.6,47.27,47.4373,2670,0
+XUSP.US,D,20251128,000000,47.59,47.7164,47.58,47.7164,1326,0
+XUSP.US,D,20251201,000000,47.58,47.58,47.06,47.3361,3879,0
+XUSP.US,D,20251202,000000,47.65,47.76,47.425,47.5355,2993,0
+XUSP.US,D,20251203,000000,47.504,47.7284,47.504,47.7284,2020,0
+XUSP.US,D,20251204,000000,47.77,47.81,47.49,47.7151,14353,0
+XUSP.US,D,20251205,000000,48.22,48.22,47.85,47.8821,1448,0
+XUSP.US,D,20251208,000000,47.87,47.87,47.5809,47.5809,1064,0
+XUSP.US,D,20251209,000000,47.8,47.89,47.585,47.5989,11426,0
+XUSP.US,D,20251210,000000,47.66,48.0556,47.535,48.0556,3939,0
+XUSP.US,D,20251211,000000,47.9235,48.26,47.9235,48.1461,983,0
+XUSP.US,D,20251212,000000,47.515,47.87,47.4105,47.4105,1126,0
+XUSP.US,D,20251215,000000,47.39,47.39,47.3111,47.3111,617,0
+XUSP.US,D,20251216,000000,46.99,47.1699,46.985,47.1699,24106,0
+XUSP.US,D,20251217,000000,46.49,46.69,46.2866,46.2866,2782,0
+XUSP.US,D,20251218,000000,46.7553,47.2234,46.7553,46.8419,2473,0
+XUSP.US,D,20251219,000000,47.33,47.397,47.2001,47.346,1981,0
+XUSP.US,D,20251222,000000,47.74,47.8143,47.65,47.7781,1117,0
+XUSP.US,D,20251223,000000,47.895,48.185,47.89,48.1393,5979,0
+XUSP.US,D,20251224,000000,48.27,48.3663,48.27,48.363,2652,0
+XUSP.US,D,20251226,000000,48.44,48.44,48.27,48.3298,746,0
+XUSP.US,D,20251229,000000,48.05,48.0542,47.91,48.0542,1491,0
+XUSP.US,D,20251230,000000,48.0501,48.1,47.95,48.005,3542,0
+XUSP.US,D,20251231,000000,47.8384,47.84,47.4969,47.4969,1243,0
+XUSP.US,D,20260102,000000,47.65,47.655,47.44,47.475,4750,0
+XUSP.US,D,20260105,000000,47.9301,48.03,47.9226,47.9226,2502,0
+XUSP.US,D,20260106,000000,48.0316,48.139,48.0316,48.139,884,0
+XUSP.US,D,20260107,000000,48.456,48.5,48.1516,48.1516,4134,0
+XUSP.US,D,20260108,000000,48.16,48.2199,48.02,48.153,9592,0
+XUSP.US,D,20260109,000000,48.28,48.6724,48.28,48.5928,2828,0
+XUSP.US,D,20260112,000000,48.55,48.785,48.445,48.6573,14325,0
+XUSP.US,D,20260113,000000,48.43,48.5501,48.3774,48.5138,7199,0
+XUSP.US,D,20260114,000000,48.1742,48.2262,47.92,48.1,6672,0
+XUSP.US,D,20260115,000000,48.47,48.67,48.3212,48.3212,3189,0
+XUSP.US,D,20260116,000000,48.245,48.42,48.245,48.349,5030,0
+XUSP.US,D,20260120,000000,47.56,47.6305,46.9197,46.9197,12631,0
+XUSP.US,D,20260121,000000,47.1,47.93,47.1,47.6189,8801,0
+XUSP.US,D,20260122,000000,47.9,48.175,47.86,47.9294,5720,0
+XUSP.US,D,20260123,000000,47.99,48,47.93,47.9807,2538,0
+XUSP.US,D,20260126,000000,48.33,48.52,48.29,48.3344,5919,0
+XUSP.US,D,20260127,000000,48.63,48.675,48.62,48.6453,1054,0
+XUSP.US,D,20260128,000000,48.795,48.795,48.565,48.6153,3126,0
+XUSP.US,D,20260129,000000,47.7,48.4172,47.7,48.4172,2485,0
+XUSP.US,D,20260130,000000,48.33,48.42,47.8957,48.1882,2908,0
+XUSP.US,D,20260202,000000,48.535,48.635,48.4601,48.5552,4345,0
+XUSP.US,D,20260203,000000,48.65,48.65,47.9,48.0004,4825,0
+XUSP.US,D,20260204,000000,48.05,48.05,47.685,47.685,2056,0
+XUSP.US,D,20260205,000000,47.1426,47.1426,46.69,46.86,2380,0
+XUSP.US,D,20260206,000000,47.85,48.17,47.77,48.1594,9413,0
+XUSP.US,D,20260209,000000,48.45,48.59,48.4,48.4051,1864,0
+XUSP.US,D,20260210,000000,48.7099,48.7099,48.1634,48.1634,2510,0
+XUSP.US,D,20260211,000000,48.32,48.39,48,48.1931,4346,0
+XUSP.US,D,20260212,000000,48.27,48.27,47.1709,47.1709,15858,0
+XUSP.US,D,20260213,000000,47.1172,47.52,47.09,47.2218,3250,0
+XUSP.US,D,20260217,000000,46.73,47.5,46.68,47.2035,6095,0
+XUSP.US,D,20260218,000000,47.73,47.85,47.6299,47.6299,846,0
diff --git a/daily/us/nyse etfs/2/yall.us.txt b/daily/us/nyse etfs/2/yall.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb27fdbb8805e28fcfd5fb5ef83bc3953f6bc55b
--- /dev/null
+++ b/daily/us/nyse etfs/2/yall.us.txt	
@@ -0,0 +1,840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YALL.US,D,20221013,000000,21,21,19.3798,20.3,105406,0
+YALL.US,D,20221014,000000,20.64,20.64,19.72,19.77,50981,0
+YALL.US,D,20221017,000000,19.97,20.25,19.97,20.21,22213,0
+YALL.US,D,20221018,000000,20.35,20.6642,20.24,20.45,215263,0
+YALL.US,D,20221019,000000,20.49,20.49,20.12,20.3136,132296,0
+YALL.US,D,20221020,000000,20.23,20.39,19.94,20.0301,77413,0
+YALL.US,D,20221021,000000,20.07,20.41,19.87,20.373,85621,0
+YALL.US,D,20221024,000000,20.41,20.77,20.33,20.7125,87996,0
+YALL.US,D,20221025,000000,20.71,21.21,20.71,21.16,99389,0
+YALL.US,D,20221026,000000,21.5,21.51,21.12,21.1589,177926,0
+YALL.US,D,20221027,000000,21.445,21.47,21.28,21.2926,26344,0
+YALL.US,D,20221028,000000,21.48,21.8328,21.45,21.8328,10525,0
+YALL.US,D,20221031,000000,21.84,21.84,21.57,21.6243,10176,0
+YALL.US,D,20221101,000000,21.67,21.93,21.6485,21.6485,19318,0
+YALL.US,D,20221102,000000,21.69,21.69,21.1998,21.2109,3874,0
+YALL.US,D,20221103,000000,21.13,21.3749,21,21.2474,13786,0
+YALL.US,D,20221104,000000,21.3,21.7199,21.22,21.4825,6190,0
+YALL.US,D,20221107,000000,21.57,21.71,21.481,21.6646,3939,0
+YALL.US,D,20221108,000000,21.9,22.02,21.66,21.8004,22048,0
+YALL.US,D,20221109,000000,21.85,21.85,21.298,21.298,7822,0
+YALL.US,D,20221110,000000,21.35,22.47,21.35,22.47,8488,0
+YALL.US,D,20221111,000000,22.55,22.68,22.4499,22.63,4977,0
+YALL.US,D,20221114,000000,22.71,22.71,22.33,22.33,38188,0
+YALL.US,D,20221115,000000,22.4,22.88,22.4,22.61,18976,0
+YALL.US,D,20221116,000000,22.56,22.56,22.37,22.4393,18538,0
+YALL.US,D,20221117,000000,22.34,22.34,22.11,22.31,14315,0
+YALL.US,D,20221118,000000,22.35,22.46,22.1309,22.36,5766,0
+YALL.US,D,20221121,000000,22.34,22.36,22.24,22.3003,6024,0
+YALL.US,D,20221122,000000,22.35,22.63,22.35,22.6249,10079,0
+YALL.US,D,20221123,000000,22.8,22.84,22.68,22.83,6767,0
+YALL.US,D,20221125,000000,22.885,22.885,22.8558,22.8558,319,0
+YALL.US,D,20221128,000000,22.7751,22.8,22.4833,22.5004,14927,0
+YALL.US,D,20221129,000000,22.79,22.79,22.44,22.5101,16383,0
+YALL.US,D,20221130,000000,22.5,23.2015,22.45,23.2015,5397,0
+YALL.US,D,20221201,000000,23.52,23.52,23.08,23.12,16681,0
+YALL.US,D,20221202,000000,22.91,23.18,22.89,23.16,6295,0
+YALL.US,D,20221205,000000,22.91,22.97,22.7501,22.79,15779,0
+YALL.US,D,20221206,000000,23.03,23.03,22.41,22.52,17047,0
+YALL.US,D,20221207,000000,22.593,22.593,22.4601,22.489,4969,0
+YALL.US,D,20221208,000000,22.51,22.73,22.51,22.7,5466,0
+YALL.US,D,20221209,000000,22.69,22.8793,22.64,22.64,6469,0
+YALL.US,D,20221212,000000,22.76,22.85,22.62,22.82,20485,0
+YALL.US,D,20221213,000000,23.2897,23.31,22.9,22.93,5171,0
+YALL.US,D,20221214,000000,22.87,23.01,22.56,22.72,9991,0
+YALL.US,D,20221215,000000,22.4,22.45,22.14,22.218,17606,0
+YALL.US,D,20221216,000000,22.05,22.11,21.85,21.9653,8867,0
+YALL.US,D,20221219,000000,22.21,22.21,21.73,21.79,10781,0
+YALL.US,D,20221220,000000,21.89,21.89,21.69,21.69,12913,0
+YALL.US,D,20221221,000000,22.08,22.18,21.99,22.1,6612,0
+YALL.US,D,20221222,000000,22.08,22.08,21.39,21.64,18783,0
+YALL.US,D,20221223,000000,21.88,21.88,21.565,21.77,12515,0
+YALL.US,D,20221227,000000,21.96,21.96,21.6,21.61,2751,0
+YALL.US,D,20221228,000000,21.6,21.67,21.37,21.4648,12054,0
+YALL.US,D,20221229,000000,21.41,21.7,21.41,21.6765,3654,0
+YALL.US,D,20221230,000000,21.36,21.64,21.36,21.61,2426,0
+YALL.US,D,20230103,000000,21.9,22.15,21.25,21.4753,6654,0
+YALL.US,D,20230104,000000,21.61,21.94,21.61,21.94,2712,0
+YALL.US,D,20230105,000000,21.6213,21.75,21.6212,21.69,9092,0
+YALL.US,D,20230106,000000,21.99,22.33,21.99,22.25,4163,0
+YALL.US,D,20230109,000000,22.52,22.71,22.3782,22.3782,13762,0
+YALL.US,D,20230110,000000,22.45,22.528,22.3493,22.528,1311,0
+YALL.US,D,20230111,000000,22.61,22.7161,22.61,22.7161,2489,0
+YALL.US,D,20230112,000000,22.58,22.91,22.51,22.8658,4631,0
+YALL.US,D,20230113,000000,22.91,22.9456,22.64,22.9456,5714,0
+YALL.US,D,20230117,000000,23.08,23.165,23.08,23.1288,3480,0
+YALL.US,D,20230118,000000,23.035,23.035,22.7429,22.7635,11345,0
+YALL.US,D,20230119,000000,22.46,22.515,22.329,22.4196,7211,0
+YALL.US,D,20230120,000000,22.72,22.8691,22.45,22.8691,1093,0
+YALL.US,D,20230123,000000,22.9,23.33,22.9,23.2891,7756,0
+YALL.US,D,20230124,000000,23.31,23.31,23.08,23.2677,9577,0
+YALL.US,D,20230125,000000,22.9127,23.26,22.9127,23.2358,15724,0
+YALL.US,D,20230126,000000,23.335,23.5787,23.335,23.5787,2576,0
+YALL.US,D,20230127,000000,23.69,23.93,23.58,23.8081,7864,0
+YALL.US,D,20230130,000000,22.58,23.77,22.58,23.3822,7549,0
+YALL.US,D,20230131,000000,23.4405,23.7066,23.4405,23.7066,3833,0
+YALL.US,D,20230201,000000,23.75,24.14,23.5995,24.0989,3908,0
+YALL.US,D,20230202,000000,24.22,24.425,24.2199,24.2954,4337,0
+YALL.US,D,20230203,000000,24.275,24.43,24.1294,24.1294,1275,0
+YALL.US,D,20230206,000000,24.09,24.2201,24.09,24.1362,5187,0
+YALL.US,D,20230207,000000,24.13,24.45,24,24.4492,4877,0
+YALL.US,D,20230208,000000,24.41,24.425,24.3211,24.3262,4806,0
+YALL.US,D,20230209,000000,24.6,24.62,24.1692,24.2185,6418,0
+YALL.US,D,20230210,000000,24.11,24.11,23.9199,24.0914,7695,0
+YALL.US,D,20230213,000000,24.33,24.33,24,24.2393,5499,0
+YALL.US,D,20230214,000000,24.56,24.59,24.1601,24.5887,3672,0
+YALL.US,D,20230215,000000,24.505,24.6667,24.505,24.6667,3379,0
+YALL.US,D,20230216,000000,24.59,24.68,24.2409,24.2409,9406,0
+YALL.US,D,20230217,000000,24.22,24.2666,24.08,24.2666,1954,0
+YALL.US,D,20230221,000000,23.93,23.93,23.7178,23.7178,2232,0
+YALL.US,D,20230222,000000,23.8,23.8269,23.61,23.6759,3561,0
+YALL.US,D,20230223,000000,24.0938,24.0938,23.7275,23.9946,14743,0
+YALL.US,D,20230224,000000,23.5499,23.73,23.5499,23.6864,3401,0
+YALL.US,D,20230227,000000,24.01,24.01,23.8619,23.8619,4400,0
+YALL.US,D,20230228,000000,24.17,24.17,23.7868,23.7944,8332,0
+YALL.US,D,20230301,000000,23.51,23.646,23.51,23.646,1753,0
+YALL.US,D,20230302,000000,23.57,23.679,23.3,23.6602,22458,0
+YALL.US,D,20230303,000000,23.94,24.0395,23.7399,24.0395,9382,0
+YALL.US,D,20230306,000000,24.23,24.23,23.888,23.888,3854,0
+YALL.US,D,20230307,000000,23.76,23.77,23.4,23.4021,5424,0
+YALL.US,D,20230308,000000,23.395,23.4926,23.335,23.4926,3965,0
+YALL.US,D,20230309,000000,23.5356,23.5356,22.8435,22.8435,9480,0
+YALL.US,D,20230310,000000,22.7,22.791,22.4197,22.4197,4413,0
+YALL.US,D,20230313,000000,22,22.64,22,22.4016,8438,0
+YALL.US,D,20230314,000000,22.845,22.98,22.7662,22.8668,2711,0
+YALL.US,D,20230315,000000,22.56,22.69,22.4052,22.6631,5481,0
+YALL.US,D,20230316,000000,22.7,23.1315,22.61,23.1315,3653,0
+YALL.US,D,20230317,000000,23.0994,23.0996,22.7908,22.9007,2042,0
+YALL.US,D,20230320,000000,23.13,23.2,23.02,23.1876,4518,0
+YALL.US,D,20230321,000000,23.59,23.66,23.45,23.5861,3857,0
+YALL.US,D,20230322,000000,23.599,23.65,23.1527,23.1527,5599,0
+YALL.US,D,20230323,000000,23.3609,23.4401,23,23.1681,7394,0
+YALL.US,D,20230324,000000,22.98,23.1792,22.98,23.1789,1926,0
+YALL.US,D,20230327,000000,23.41,23.43,23.3,23.3144,3474,0
+YALL.US,D,20230328,000000,23.24,23.32,23.17,23.3007,10827,0
+YALL.US,D,20230329,000000,23.42,23.76,23.42,23.7344,4737,0
+YALL.US,D,20230330,000000,24.11,24.11,23.753,23.8279,2978,0
+YALL.US,D,20230331,000000,23.9836,24.2604,23.9836,24.2604,3905,0
+YALL.US,D,20230403,000000,24.48,24.48,24.0503,24.2057,2742,0
+YALL.US,D,20230404,000000,24.155,24.155,23.94,24,6561,0
+YALL.US,D,20230405,000000,23.93,23.93,23.8,23.91,6989,0
+YALL.US,D,20230406,000000,23.81,23.9,23.7987,23.8647,7410,0
+YALL.US,D,20230410,000000,23.8,24.14,23.8,24.14,3590,0
+YALL.US,D,20230411,000000,24.38,24.39,24.27,24.27,2951,0
+YALL.US,D,20230412,000000,24.7,24.7,24.09,24.11,13392,0
+YALL.US,D,20230413,000000,24.19,24.3594,24.19,24.2989,4162,0
+YALL.US,D,20230414,000000,24.2,24.35,24,24.0636,3781,0
+YALL.US,D,20230417,000000,24.0808,24.2132,24.0498,24.2132,2524,0
+YALL.US,D,20230418,000000,24.3466,24.39,24.3244,24.38,9094,0
+YALL.US,D,20230419,000000,24.14,24.46,24.14,24.3737,9489,0
+YALL.US,D,20230420,000000,24.17,24.17,23.96,24.0111,3087,0
+YALL.US,D,20230421,000000,23.97,24.08,23.97,24.0259,3204,0
+YALL.US,D,20230424,000000,24.27,24.27,23.91,24.0372,4643,0
+YALL.US,D,20230425,000000,23.8047,23.82,23.626,23.626,4645,0
+YALL.US,D,20230426,000000,23.645,23.66,23.3863,23.3863,5204,0
+YALL.US,D,20230427,000000,23.68,23.77,23.4501,23.7629,3666,0
+YALL.US,D,20230428,000000,23.8,24.1689,23.8,24.1689,3584,0
+YALL.US,D,20230501,000000,24.14,24.22,24.1284,24.1372,2558,0
+YALL.US,D,20230502,000000,24,24,23.71,23.8863,3414,0
+YALL.US,D,20230503,000000,23.87,23.87,23.61,23.6116,6181,0
+YALL.US,D,20230504,000000,23.4804,23.56,23.4357,23.5535,2532,0
+YALL.US,D,20230505,000000,23.85,24.0028,23.85,24.0028,679,0
+YALL.US,D,20230508,000000,24.25,24.25,23.8292,23.8412,1445,0
+YALL.US,D,20230509,000000,23.77,23.8101,23.7213,23.7852,2296,0
+YALL.US,D,20230510,000000,23.8602,23.87,23.755,23.8077,1641,0
+YALL.US,D,20230511,000000,23.6499,23.73,23.64,23.73,2774,0
+YALL.US,D,20230512,000000,23.8556,23.8556,23.5899,23.6216,2604,0
+YALL.US,D,20230515,000000,23.73,23.86,23.73,23.789,4143,0
+YALL.US,D,20230516,000000,23.78,23.78,23.5562,23.5562,6422,0
+YALL.US,D,20230517,000000,23.625,23.9391,23.625,23.9391,1382,0
+YALL.US,D,20230518,000000,24,24.1891,23.96,24.1891,3370,0
+YALL.US,D,20230519,000000,24.14,24.1807,24.14,24.1807,261,0
+YALL.US,D,20230522,000000,24.25,24.29,24.2291,24.2291,4387,0
+YALL.US,D,20230523,000000,24.2699,24.27,24.0284,24.0284,6196,0
+YALL.US,D,20230524,000000,23.9,23.9,23.7,23.7832,4406,0
+YALL.US,D,20230525,000000,24.3401,24.43,24.3099,24.36,2329,0
+YALL.US,D,20230526,000000,24.67,24.71,24.63,24.6743,3331,0
+YALL.US,D,20230530,000000,25.09,25.09,24.81,24.8316,3077,0
+YALL.US,D,20230531,000000,24.75,24.75,24.54,24.6943,2238,0
+YALL.US,D,20230601,000000,24.98,24.98,24.65,24.8504,8052,0
+YALL.US,D,20230602,000000,25.2,25.31,25.2,25.2849,8253,0
+YALL.US,D,20230605,000000,25.61,25.61,25.1101,25.2023,1339,0
+YALL.US,D,20230606,000000,25.43,25.43,25.12,25.2682,12868,0
+YALL.US,D,20230607,000000,25.6,25.6,25.36,25.3623,5135,0
+YALL.US,D,20230608,000000,25.37,25.58,25.37,25.5532,6635,0
+YALL.US,D,20230609,000000,25.88,25.88,25.5332,25.5332,4041,0
+YALL.US,D,20230612,000000,25.84,25.84,25.543,25.73,9296,0
+YALL.US,D,20230613,000000,26.13,26.13,25.89,26.0278,6811,0
+YALL.US,D,20230614,000000,26.18,26.18,26,26.0788,2720,0
+YALL.US,D,20230615,000000,26.1197,26.36,26.095,26.2973,5035,0
+YALL.US,D,20230616,000000,26.465,26.53,26.375,26.39,3615,0
+YALL.US,D,20230620,000000,26.41,26.45,26.17,26.4346,6023,0
+YALL.US,D,20230621,000000,26.68,26.68,26.25,26.3049,4830,0
+YALL.US,D,20230622,000000,26.48,26.48,26.1472,26.3033,4367,0
+YALL.US,D,20230623,000000,26.085,26.24,26.07,26.1333,4705,0
+YALL.US,D,20230626,000000,26.1497,26.1497,25.9393,25.9393,3881,0
+YALL.US,D,20230627,000000,26.1,26.3966,26.0925,26.3876,12591,0
+YALL.US,D,20230628,000000,26.56,26.56,26.34,26.44,22261,0
+YALL.US,D,20230629,000000,26.49,26.62,26.4548,26.62,12416,0
+YALL.US,D,20230630,000000,26.8346,26.95,26.83,26.9,9347,0
+YALL.US,D,20230703,000000,27.34,27.34,27.2,27.2381,4086,0
+YALL.US,D,20230705,000000,27.44,27.44,27.07,27.2,5524,0
+YALL.US,D,20230706,000000,26.79,26.99,26.76,26.9777,7056,0
+YALL.US,D,20230707,000000,26.99,27.21,26.95,26.9541,4595,0
+YALL.US,D,20230710,000000,27.18,27.18,27,27.1611,7443,0
+YALL.US,D,20230711,000000,27.34,27.4671,27.1922,27.4671,10294,0
+YALL.US,D,20230712,000000,27.71,27.71,27.5814,27.6377,12519,0
+YALL.US,D,20230713,000000,27.98,28.06,27.7299,28.03,12992,0
+YALL.US,D,20230714,000000,28.28,28.28,27.8973,27.8973,7992,0
+YALL.US,D,20230717,000000,28.15,28.15,27.955,27.9826,5502,0
+YALL.US,D,20230718,000000,28.37,28.37,28.22,28.3403,8650,0
+YALL.US,D,20230719,000000,28.69,28.69,28.2998,28.35,9917,0
+YALL.US,D,20230720,000000,28.26,28.2692,28.17,28.21,10817,0
+YALL.US,D,20230721,000000,28.5,28.5,28.1,28.1,5871,0
+YALL.US,D,20230724,000000,28.11,28.35,28.1,28.31,9890,0
+YALL.US,D,20230725,000000,28.21,28.45,28.21,28.37,10099,0
+YALL.US,D,20230726,000000,28.37,28.57,28.37,28.49,5389,0
+YALL.US,D,20230727,000000,28.55,28.55,28.13,28.13,1372,0
+YALL.US,D,20230728,000000,28.21,28.3599,28.21,28.3499,3258,0
+YALL.US,D,20230731,000000,28.5,28.5,28.291,28.336,13838,0
+YALL.US,D,20230801,000000,28.64,28.64,28.225,28.3093,3062,0
+YALL.US,D,20230802,000000,28.39,28.39,27.72,27.8015,15741,0
+YALL.US,D,20230803,000000,27.8,27.95,27.72,27.8386,4402,0
+YALL.US,D,20230804,000000,28,28,27.6198,27.6198,7080,0
+YALL.US,D,20230807,000000,27.84,27.871,27.7,27.871,5118,0
+YALL.US,D,20230808,000000,27.7,27.8315,27.6401,27.8315,1940,0
+YALL.US,D,20230809,000000,27.8,27.8,27.5747,27.5747,11825,0
+YALL.US,D,20230810,000000,27.8,27.9746,27.56,27.6055,6031,0
+YALL.US,D,20230811,000000,27.4799,27.54,27.4799,27.4995,3007,0
+YALL.US,D,20230814,000000,27.54,27.5864,27.54,27.5864,1360,0
+YALL.US,D,20230815,000000,27.88,27.88,27.3481,27.3481,3104,0
+YALL.US,D,20230816,000000,27.16,27.39,27.1556,27.1556,5908,0
+YALL.US,D,20230817,000000,27.42,27.42,26.8078,26.8287,7388,0
+YALL.US,D,20230818,000000,26.61,26.7299,26.59,26.7204,8300,0
+YALL.US,D,20230821,000000,27.11,27.11,26.8,27.08,8823,0
+YALL.US,D,20230822,000000,27.61,27.61,26.845,26.8477,125022,0
+YALL.US,D,20230823,000000,27,27.2,26.96,27.1692,10284,0
+YALL.US,D,20230824,000000,27.2,27.25,26.8,26.8128,4490,0
+YALL.US,D,20230825,000000,26.8,26.9216,26.63,26.9216,14425,0
+YALL.US,D,20230828,000000,27.17,27.23,27.08,27.2127,7180,0
+YALL.US,D,20230829,000000,27.2,27.82,27.2,27.7984,5203,0
+YALL.US,D,20230830,000000,27.93,27.93,27.7762,27.85,11823,0
+YALL.US,D,20230831,000000,27.8693,27.87,27.7195,27.7195,4849,0
+YALL.US,D,20230901,000000,27.775,27.775,27.4968,27.5457,6654,0
+YALL.US,D,20230905,000000,27.63,27.63,27.3981,27.3981,5297,0
+YALL.US,D,20230906,000000,27.1001,27.21,27.0206,27.1806,14212,0
+YALL.US,D,20230907,000000,27.03,27.1299,26.92,27.1,8014,0
+YALL.US,D,20230908,000000,27.1,27.12,27.01,27.09,5784,0
+YALL.US,D,20230911,000000,27.2276,27.369,27.2276,27.326,3916,0
+YALL.US,D,20230912,000000,27.3118,27.402,27.229,27.28,8954,0
+YALL.US,D,20230913,000000,27.34,27.34,27.125,27.26,13124,0
+YALL.US,D,20230914,000000,27.65,27.65,27.47,27.5585,8108,0
+YALL.US,D,20230915,000000,27.2799,27.28,27.15,27.2,6017,0
+YALL.US,D,20230918,000000,27.45,27.45,27.14,27.156,6479,0
+YALL.US,D,20230919,000000,27.0399,27.15,27.0036,27.09,2683,0
+YALL.US,D,20230920,000000,27.22,27.34,26.96,26.96,4350,0
+YALL.US,D,20230921,000000,26.71,26.71,26.46,26.5206,13551,0
+YALL.US,D,20230922,000000,26.54,26.5598,26.3937,26.3937,2726,0
+YALL.US,D,20230925,000000,26.39,26.4918,26.2807,26.4918,3191,0
+YALL.US,D,20230926,000000,26.3133,26.348,26.11,26.1258,5696,0
+YALL.US,D,20230927,000000,26.2,26.2,25.96,26.18,4809,0
+YALL.US,D,20230928,000000,26.35,26.46,26.35,26.373,6132,0
+YALL.US,D,20230929,000000,26.515,26.5699,26.2221,26.3014,10253,0
+YALL.US,D,20231002,000000,26.1873,26.25,26.07,26.1674,7617,0
+YALL.US,D,20231003,000000,25.808,25.93,25.78,25.8188,139413,0
+YALL.US,D,20231004,000000,25.87,26.06,25.82,26.06,21133,0
+YALL.US,D,20231005,000000,26.01,26.11,25.8601,26.0442,13498,0
+YALL.US,D,20231006,000000,25.73,26.36,25.7,26.2806,6530,0
+YALL.US,D,20231009,000000,26.17,26.479,26.17,26.4533,7532,0
+YALL.US,D,20231010,000000,26.735,26.82,26.6753,26.6753,2767,0
+YALL.US,D,20231011,000000,26.71,26.81,26.621,26.8075,3599,0
+YALL.US,D,20231012,000000,26.699,26.785,26.42,26.5476,5007,0
+YALL.US,D,20231013,000000,26.5999,26.5999,26.451,26.4623,6081,0
+YALL.US,D,20231016,000000,26.61,26.86,26.61,26.86,5112,0
+YALL.US,D,20231017,000000,26.78,26.945,26.7518,26.8277,5074,0
+YALL.US,D,20231018,000000,26.6431,26.6431,26.4005,26.4005,2444,0
+YALL.US,D,20231019,000000,26.44,26.44,26.02,26.07,9168,0
+YALL.US,D,20231020,000000,25.83,25.83,25.67,25.67,7642,0
+YALL.US,D,20231023,000000,25.6,25.94,25.57,25.73,5586,0
+YALL.US,D,20231024,000000,25.87,26.02,25.72,25.9314,8739,0
+YALL.US,D,20231025,000000,25.86,25.86,25.65,25.6605,2301,0
+YALL.US,D,20231026,000000,25.69,25.69,25.36,25.44,11770,0
+YALL.US,D,20231027,000000,25.305,25.33,25.0618,25.0618,1815,0
+YALL.US,D,20231030,000000,25.1392,25.29,25.08,25.28,8599,0
+YALL.US,D,20231031,000000,25.2893,25.5,25.285,25.5,3455,0
+YALL.US,D,20231101,000000,25.52,25.76,25.51,25.73,6613,0
+YALL.US,D,20231102,000000,25.97,26.41,25.97,26.38,5606,0
+YALL.US,D,20231103,000000,26.715,26.8,26.715,26.7231,6879,0
+YALL.US,D,20231106,000000,26.6585,26.7,26.6,26.6884,2737,0
+YALL.US,D,20231107,000000,26.66,26.78,26.63,26.7199,2345,0
+YALL.US,D,20231108,000000,26.7499,26.82,26.6453,26.79,7915,0
+YALL.US,D,20231109,000000,26.95,26.95,26.54,26.5787,3447,0
+YALL.US,D,20231110,000000,26.67,27.0188,26.65,27.018,10971,0
+YALL.US,D,20231113,000000,26.99,27.1,26.99,27.0575,2741,0
+YALL.US,D,20231114,000000,27.55,27.68,27.5442,27.6018,119443,0
+YALL.US,D,20231115,000000,27.8838,27.915,27.82,27.84,5623,0
+YALL.US,D,20231116,000000,27.68,27.68,27.54,27.6,15013,0
+YALL.US,D,20231117,000000,27.7,27.7563,27.69,27.72,15463,0
+YALL.US,D,20231120,000000,27.865,28.06,27.865,28.03,2330,0
+YALL.US,D,20231121,000000,27.94,28.01,27.93,27.9636,11195,0
+YALL.US,D,20231122,000000,28.06,28.06,27.88,27.9991,13986,0
+YALL.US,D,20231124,000000,28,28.1,27.98,28.05,3429,0
+YALL.US,D,20231127,000000,27.99,27.99,27.92,27.93,4738,0
+YALL.US,D,20231128,000000,27.84,28.0442,27.84,28,5342,0
+YALL.US,D,20231129,000000,28.1801,28.22,28.11,28.11,10576,0
+YALL.US,D,20231130,000000,28.1,28.22,28.0425,28.22,10185,0
+YALL.US,D,20231201,000000,28.215,28.5252,28.215,28.5252,4579,0
+YALL.US,D,20231204,000000,28.44,28.58,28.42,28.56,3640,0
+YALL.US,D,20231205,000000,28.52,28.5316,28.3556,28.41,10252,0
+YALL.US,D,20231206,000000,28.53,28.53,28.3185,28.3185,5620,0
+YALL.US,D,20231207,000000,28.44,28.5277,28.44,28.5277,5879,0
+YALL.US,D,20231208,000000,28.63,28.77,28.63,28.7399,1957,0
+YALL.US,D,20231211,000000,28.8899,28.92,28.8402,28.91,16709,0
+YALL.US,D,20231212,000000,28.86,29.06,28.84,29.0462,17410,0
+YALL.US,D,20231213,000000,29.09,29.63,29.06,29.6094,15130,0
+YALL.US,D,20231214,000000,29.94,30.13,29.94,29.9569,8752,0
+YALL.US,D,20231215,000000,30.05,30.07,29.93,30.0017,10394,0
+YALL.US,D,20231218,000000,30.07,30.11,30.06,30.0876,2978,0
+YALL.US,D,20231219,000000,30.2,30.24,30.13,30.1882,10627,0
+YALL.US,D,20231220,000000,30.26,30.28,29.67,29.674,16320,0
+YALL.US,D,20231221,000000,29.975,30.05,29.89,30.0101,2118,0
+YALL.US,D,20231222,000000,29.15,29.22,29.15,29.1778,3853,0
+YALL.US,D,20231226,000000,29.32,29.3584,29.32,29.3456,1931,0
+YALL.US,D,20231227,000000,29.498,29.56,29.4325,29.5281,9077,0
+YALL.US,D,20231228,000000,29.62,29.64,29.4817,29.4817,16984,0
+YALL.US,D,20231229,000000,29.59,29.59,29.2656,29.37,10134,0
+YALL.US,D,20240102,000000,29.3,29.44,29.2891,29.3424,4335,0
+YALL.US,D,20240103,000000,29.05,29.05,28.8502,28.9,3753,0
+YALL.US,D,20240104,000000,29.12,29.12,28.9296,28.9296,3403,0
+YALL.US,D,20240105,000000,29,29.17,28.92,28.997,4204,0
+YALL.US,D,20240108,000000,28.99,29.1957,28.99,29.1957,4675,0
+YALL.US,D,20240109,000000,29,29.13,28.99,29.02,7757,0
+YALL.US,D,20240110,000000,28.9499,29.07,28.92,29.07,6516,0
+YALL.US,D,20240111,000000,29.06,29.06,28.65,28.8568,7390,0
+YALL.US,D,20240112,000000,28.81,28.9,28.65,28.75,12284,0
+YALL.US,D,20240116,000000,28.59,28.59,28.49,28.5484,4101,0
+YALL.US,D,20240117,000000,28.4301,28.48,28.34,28.44,9507,0
+YALL.US,D,20240118,000000,28.63,28.7,28.43,28.6967,22708,0
+YALL.US,D,20240119,000000,28.7291,29.13,28.71,29.13,5219,0
+YALL.US,D,20240122,000000,29.1401,29.19,29.11,29.1774,3336,0
+YALL.US,D,20240123,000000,29.33,29.33,29.07,29.138,11963,0
+YALL.US,D,20240124,000000,29.2458,29.34,29.0763,29.0763,15215,0
+YALL.US,D,20240125,000000,29,29,28.82,28.94,10643,0
+YALL.US,D,20240126,000000,29.08,29.1599,29.06,29.0878,4882,0
+YALL.US,D,20240129,000000,29.1,29.33,29.1,29.3278,4338,0
+YALL.US,D,20240130,000000,29.36,29.51,29.35,29.51,9043,0
+YALL.US,D,20240131,000000,29.49,29.49,29.1988,29.1988,9443,0
+YALL.US,D,20240201,000000,29.4021,29.5688,29.4021,29.5688,4226,0
+YALL.US,D,20240202,000000,29.42,29.53,29.3317,29.504,3639,0
+YALL.US,D,20240205,000000,29.51,29.51,29.3028,29.4,5847,0
+YALL.US,D,20240206,000000,29.39,29.39,29.25,29.3092,6936,0
+YALL.US,D,20240207,000000,29.39,29.55,29.3899,29.4545,5752,0
+YALL.US,D,20240208,000000,29.71,29.71,29.56,29.6541,3532,0
+YALL.US,D,20240209,000000,29.8,29.8832,29.7206,29.8832,2888,0
+YALL.US,D,20240212,000000,30.03,30.19,30.03,30.0842,1912,0
+YALL.US,D,20240213,000000,29.72,29.76,29.5,29.6775,12247,0
+YALL.US,D,20240214,000000,29.8699,30.13,29.85,30.1265,1571,0
+YALL.US,D,20240215,000000,30.3,30.35,30.27,30.3291,4641,0
+YALL.US,D,20240216,000000,30.33,30.42,30.1968,30.1968,5905,0
+YALL.US,D,20240220,000000,30.1,30.1,29.8,29.9515,9592,0
+YALL.US,D,20240221,000000,29.86,29.93,29.75,29.9133,8550,0
+YALL.US,D,20240222,000000,30.2,30.76,30.2,30.7545,11617,0
+YALL.US,D,20240223,000000,30.8999,30.9,30.7741,30.7741,5784,0
+YALL.US,D,20240226,000000,30.83,31.07,30.83,30.9807,2203,0
+YALL.US,D,20240227,000000,31.31,31.31,31.0427,31.1021,7765,0
+YALL.US,D,20240228,000000,31.29,31.4,31.15,31.3,12516,0
+YALL.US,D,20240229,000000,31.51,31.51,31.3717,31.4714,1797,0
+YALL.US,D,20240301,000000,31.56,31.7805,31.3999,31.7805,6045,0
+YALL.US,D,20240304,000000,31.97,32.37,31.97,32.2772,7317,0
+YALL.US,D,20240305,000000,31.91,32.2993,31.6695,31.6695,3320,0
+YALL.US,D,20240306,000000,32.18,32.35,31.97,32.1568,11066,0
+YALL.US,D,20240307,000000,32.53,32.6288,32.44,32.6288,6217,0
+YALL.US,D,20240308,000000,32.89,32.9,32.3635,32.3641,11410,0
+YALL.US,D,20240311,000000,32.36,32.69,32.3,32.4156,9641,0
+YALL.US,D,20240312,000000,32.74,32.74,32.22,32.6954,6661,0
+YALL.US,D,20240313,000000,32.77,32.94,32.73,32.8987,6860,0
+YALL.US,D,20240314,000000,32.73,32.73,32.33,32.4434,7180,0
+YALL.US,D,20240315,000000,32.38,32.61,32.31,32.5795,4655,0
+YALL.US,D,20240318,000000,32.67,32.67,32.27,32.3206,9405,0
+YALL.US,D,20240319,000000,32.04,32.3201,31.77,32.3201,11301,0
+YALL.US,D,20240320,000000,32.3,32.8041,32.3,32.8041,4967,0
+YALL.US,D,20240321,000000,33.14,33.4299,33.1351,33.1824,9986,0
+YALL.US,D,20240322,000000,33.21,33.22,33.0581,33.1083,14897,0
+YALL.US,D,20240325,000000,33.4976,33.75,33.4976,33.6628,6482,0
+YALL.US,D,20240326,000000,33.86,33.86,33.5675,33.5675,13995,0
+YALL.US,D,20240327,000000,33.5415,33.8909,33.5415,33.8909,6571,0
+YALL.US,D,20240328,000000,33.94,34.0001,33.54,33.6636,10196,0
+YALL.US,D,20240401,000000,33.74,33.74,33.25,33.4,11429,0
+YALL.US,D,20240402,000000,32.93,32.96,32.7054,32.9375,10515,0
+YALL.US,D,20240403,000000,33,33.1798,32.915,32.9535,4909,0
+YALL.US,D,20240404,000000,33.3418,33.38,32.63,32.63,9176,0
+YALL.US,D,20240405,000000,32.59,32.9,32.59,32.62,16515,0
+YALL.US,D,20240408,000000,32.81,32.87,32.77,32.7753,4499,0
+YALL.US,D,20240409,000000,32.625,32.7591,32.53,32.7591,2891,0
+YALL.US,D,20240410,000000,32.32,32.51,32.32,32.4893,5498,0
+YALL.US,D,20240411,000000,32.51,32.68,32.35,32.6401,4013,0
+YALL.US,D,20240412,000000,32.41,32.46,32.07,32.1146,4473,0
+YALL.US,D,20240415,000000,32.335,32.335,31.6938,31.7021,3523,0
+YALL.US,D,20240416,000000,31.62,31.63,31.42,31.58,8840,0
+YALL.US,D,20240417,000000,31.6001,31.6001,31.22,31.22,4687,0
+YALL.US,D,20240418,000000,31.26,31.44,31.11,31.14,8399,0
+YALL.US,D,20240419,000000,31.25,31.25,30.94,30.94,4289,0
+YALL.US,D,20240422,000000,30.95,31.4159,30.95,31.2942,10110,0
+YALL.US,D,20240423,000000,31.658,31.7398,31.6399,31.6578,4726,0
+YALL.US,D,20240424,000000,31.85,31.9008,31.6037,31.74,4110,0
+YALL.US,D,20240425,000000,31.52,31.93,31.4409,31.93,7971,0
+YALL.US,D,20240426,000000,31.84,32.02,31.84,31.92,4564,0
+YALL.US,D,20240429,000000,32.1,32.4612,32.1,32.432,4547,0
+YALL.US,D,20240430,000000,32.15,32.15,31.7254,31.7254,3137,0
+YALL.US,D,20240501,000000,31.53,32.02,31.4978,31.6119,3200,0
+YALL.US,D,20240502,000000,31.6546,31.9,31.6546,31.87,2365,0
+YALL.US,D,20240503,000000,32.2703,32.4111,32.2703,32.4111,4580,0
+YALL.US,D,20240506,000000,32.59,32.7219,32.59,32.7046,3070,0
+YALL.US,D,20240507,000000,32.91,32.91,32.62,32.65,5092,0
+YALL.US,D,20240508,000000,32.57,32.62,32.57,32.62,3091,0
+YALL.US,D,20240509,000000,32.74,32.76,32.7054,32.76,2152,0
+YALL.US,D,20240510,000000,32.95,32.95,32.7606,32.8087,4120,0
+YALL.US,D,20240513,000000,32.96,32.96,32.7359,32.7359,1809,0
+YALL.US,D,20240514,000000,32.7,33.0995,32.7,33.0995,4848,0
+YALL.US,D,20240515,000000,33.2703,33.498,33.26,33.498,5004,0
+YALL.US,D,20240516,000000,33.58,33.58,33.5,33.5113,3886,0
+YALL.US,D,20240517,000000,33.47,33.58,33.47,33.58,3448,0
+YALL.US,D,20240520,000000,33.6,33.72,33.4929,33.68,5519,0
+YALL.US,D,20240521,000000,33.68,33.8,33.68,33.7958,3205,0
+YALL.US,D,20240522,000000,33.8,33.8,33.41,33.4674,11888,0
+YALL.US,D,20240523,000000,33.66,33.66,32.99,33.0519,3159,0
+YALL.US,D,20240524,000000,33.18,33.39,33.15,33.39,3515,0
+YALL.US,D,20240528,000000,33.45,33.45,33.18,33.3382,6534,0
+YALL.US,D,20240529,000000,33,33.15,33,33.0739,3901,0
+YALL.US,D,20240530,000000,33.255,33.3,33.08,33.13,6194,0
+YALL.US,D,20240531,000000,33.25,33.45,32.9301,33.45,10566,0
+YALL.US,D,20240603,000000,33.86,33.86,33.21,33.5122,1850,0
+YALL.US,D,20240604,000000,33.7,33.7,33.475,33.61,19494,0
+YALL.US,D,20240605,000000,33.82,34.08,33.65,34.07,7940,0
+YALL.US,D,20240606,000000,34.045,34.11,34.02,34.05,11692,0
+YALL.US,D,20240607,000000,34.05,34.08,33.84,33.904,13794,0
+YALL.US,D,20240610,000000,33.86,34.01,33.86,33.977,6491,0
+YALL.US,D,20240611,000000,33.63,33.722,33.59,33.722,3934,0
+YALL.US,D,20240612,000000,34.03,34.28,33.99,34.02,8381,0
+YALL.US,D,20240613,000000,34.5,34.5,34.0697,34.3,17949,0
+YALL.US,D,20240614,000000,34.01,34.19,33.96,34.19,6382,0
+YALL.US,D,20240617,000000,34.11,34.6881,34.11,34.59,6987,0
+YALL.US,D,20240618,000000,34.585,34.73,34.55,34.65,8955,0
+YALL.US,D,20240620,000000,34.56,34.7011,34.33,34.4805,23634,0
+YALL.US,D,20240621,000000,34.26,34.425,34.26,34.381,5085,0
+YALL.US,D,20240624,000000,34.4452,34.49,34.33,34.3334,4420,0
+YALL.US,D,20240625,000000,34.3901,34.5035,34.3,34.5035,4870,0
+YALL.US,D,20240626,000000,34.51,34.51,34.37,34.49,7644,0
+YALL.US,D,20240627,000000,34.5,34.571,34.44,34.571,4098,0
+YALL.US,D,20240628,000000,34.71,34.81,34.36,34.4166,8648,0
+YALL.US,D,20240701,000000,34.57,34.57,34.3608,34.437,11438,0
+YALL.US,D,20240702,000000,34.6,34.7508,34.5106,34.7508,4905,0
+YALL.US,D,20240703,000000,34.94,35.2,34.8299,35.2,7922,0
+YALL.US,D,20240705,000000,35.22,35.22,34.94,35.09,7292,0
+YALL.US,D,20240708,000000,35.3,35.3,35.12,35.1908,11885,0
+YALL.US,D,20240709,000000,35.31,35.37,35.264,35.3339,12643,0
+YALL.US,D,20240710,000000,35.474,35.6274,35.4004,35.6274,15391,0
+YALL.US,D,20240711,000000,35.9,35.9,35.5052,35.57,9884,0
+YALL.US,D,20240712,000000,35.8,36.04,35.7995,35.8516,4592,0
+YALL.US,D,20240715,000000,36.01,36.33,36.01,36.27,28418,0
+YALL.US,D,20240716,000000,36.18,36.3559,36.08,36.3559,10725,0
+YALL.US,D,20240717,000000,36.19,36.2,35.875,35.9449,10510,0
+YALL.US,D,20240718,000000,36.3095,36.31,35.8157,35.8532,7683,0
+YALL.US,D,20240719,000000,35.73,35.73,35.6631,35.6631,554,0
+YALL.US,D,20240722,000000,35.885,36.1758,35.8596,36.1758,6215,0
+YALL.US,D,20240723,000000,36.42,36.49,36.2129,36.2129,16235,0
+YALL.US,D,20240724,000000,35.98,35.98,35.34,35.34,17004,0
+YALL.US,D,20240725,000000,35.28,35.9,35.28,35.3299,28758,0
+YALL.US,D,20240726,000000,35.81,36.15,35.81,35.9265,7114,0
+YALL.US,D,20240729,000000,36.0872,36.13,35.93,36.05,6696,0
+YALL.US,D,20240730,000000,36.17,36.17,35.75,35.86,9815,0
+YALL.US,D,20240731,000000,36.33,36.84,36.33,36.53,13588,0
+YALL.US,D,20240801,000000,36.5,36.5,35.62,35.82,6571,0
+YALL.US,D,20240802,000000,35.49,35.55,34.86,35.2663,22527,0
+YALL.US,D,20240805,000000,33.5,34.47,33.42,34.11,42444,0
+YALL.US,D,20240806,000000,34.32,34.9401,34.24,34.47,119086,0
+YALL.US,D,20240807,000000,34.79,34.79,33.83,33.83,14331,0
+YALL.US,D,20240808,000000,34.21,34.74,34.2,34.74,8978,0
+YALL.US,D,20240809,000000,34.64,34.8,34.59,34.7816,3671,0
+YALL.US,D,20240812,000000,34.92,34.92,34.6,34.6193,4650,0
+YALL.US,D,20240813,000000,34.89,35.2087,34.86,35.2087,12878,0
+YALL.US,D,20240814,000000,35.33,35.43,35.1711,35.35,14760,0
+YALL.US,D,20240815,000000,35.66,35.91,35.6409,35.8669,19923,0
+YALL.US,D,20240816,000000,35.77,36.0247,35.77,36.0233,3588,0
+YALL.US,D,20240819,000000,36.05,36.39,36.05,36.39,5969,0
+YALL.US,D,20240820,000000,36.38,36.4481,36.1,36.1808,8154,0
+YALL.US,D,20240821,000000,36.25,36.41,36.218,36.39,8222,0
+YALL.US,D,20240822,000000,36.39,36.49,36.0045,36.0045,5939,0
+YALL.US,D,20240823,000000,36.24,36.76,36.24,36.7,24594,0
+YALL.US,D,20240826,000000,36.82,36.82,36.53,36.56,29806,0
+YALL.US,D,20240827,000000,36.5,36.62,36.4558,36.609,7581,0
+YALL.US,D,20240828,000000,36.5,36.6,36.28,36.3471,8063,0
+YALL.US,D,20240829,000000,36.41,36.52,36.1498,36.1498,5004,0
+YALL.US,D,20240830,000000,36.46,36.5025,36.09,36.5025,7333,0
+YALL.US,D,20240903,000000,36.29,36.29,35.5969,35.7401,9725,0
+YALL.US,D,20240904,000000,35.745,35.9001,35.61,35.7462,6718,0
+YALL.US,D,20240905,000000,35.77,35.77,35.35,35.506,2328,0
+YALL.US,D,20240906,000000,35.33,35.33,34.775,34.7788,11660,0
+YALL.US,D,20240909,000000,35.07,35.38,35.07,35.2911,3291,0
+YALL.US,D,20240910,000000,35.43,35.5319,35.11,35.5319,4970,0
+YALL.US,D,20240911,000000,35.46,35.808,34.8257,35.808,3343,0
+YALL.US,D,20240912,000000,35.79,36.16,35.79,36.16,3400,0
+YALL.US,D,20240913,000000,36.16,36.448,36.16,36.33,9401,0
+YALL.US,D,20240916,000000,36.29,36.3723,36.251,36.3723,2026,0
+YALL.US,D,20240917,000000,36.36,36.51,36.13,36.1689,1859,0
+YALL.US,D,20240918,000000,36.24,36.42,36.0662,36.0662,4901,0
+YALL.US,D,20240919,000000,36.6199,36.7224,36.56,36.615,6072,0
+YALL.US,D,20240920,000000,36.5,36.5,36.33,36.4822,5643,0
+YALL.US,D,20240923,000000,36.65,36.8138,36.65,36.8138,4394,0
+YALL.US,D,20240924,000000,36.75,36.8824,36.696,36.8824,4753,0
+YALL.US,D,20240925,000000,36.86,36.87,36.61,36.61,12747,0
+YALL.US,D,20240926,000000,36.89,36.98,36.8066,36.8795,2355,0
+YALL.US,D,20240927,000000,36.94,37.07,36.87,36.98,12417,0
+YALL.US,D,20240930,000000,36.9,36.9664,36.61,36.9664,3170,0
+YALL.US,D,20241001,000000,36.93,36.93,36.57,36.7458,3221,0
+YALL.US,D,20241002,000000,36.53,36.7445,36.52,36.6579,11254,0
+YALL.US,D,20241003,000000,36.49,36.4973,36.3505,36.4202,1744,0
+YALL.US,D,20241004,000000,36.73,36.8906,36.59,36.8906,4082,0
+YALL.US,D,20241007,000000,36.81,36.8361,36.62,36.62,2506,0
+YALL.US,D,20241008,000000,36.665,36.96,36.665,36.9493,35529,0
+YALL.US,D,20241009,000000,36.93,37.1567,36.93,37.1549,3551,0
+YALL.US,D,20241010,000000,37.1,37.14,36.9499,37,64732,0
+YALL.US,D,20241011,000000,37.05,37.19,37.05,37.19,19055,0
+YALL.US,D,20241014,000000,37.3,37.38,37.27,37.32,6255,0
+YALL.US,D,20241015,000000,37.66,37.66,37.29,37.29,3481,0
+YALL.US,D,20241016,000000,37.52,37.62,37.52,37.5775,8836,0
+YALL.US,D,20241017,000000,37.65,37.7,37.55,37.55,6762,0
+YALL.US,D,20241018,000000,37.58,37.72,37.578064,37.72,5444,0
+YALL.US,D,20241021,000000,37.69,37.69,37.39,37.56,8826,0
+YALL.US,D,20241022,000000,37.34,37.5,37.3,37.48,3026,0
+YALL.US,D,20241023,000000,37.21,37.31,36.97,37.11,12961,0
+YALL.US,D,20241024,000000,37.46,37.46,37.32,37.42,7188,0
+YALL.US,D,20241025,000000,37.42,37.54,37.04,37.1447,5237,0
+YALL.US,D,20241028,000000,37.3,37.3,37.18,37.19,4391,0
+YALL.US,D,20241029,000000,37.02,37.2501,37.02,37.2,4846,0
+YALL.US,D,20241030,000000,37.22,37.28,37.0659,37.0659,7472,0
+YALL.US,D,20241031,000000,37.06,37.06,36.63,36.6529,8315,0
+YALL.US,D,20241101,000000,37.15,37.16,36.69,36.71,10148,0
+YALL.US,D,20241104,000000,36.8101,37,36.73,36.8,4013,0
+YALL.US,D,20241105,000000,37.1978,37.29,37.182,37.29,27323,0
+YALL.US,D,20241106,000000,38.44,38.595,38.14,38.59,15798,0
+YALL.US,D,20241107,000000,38.64,38.83,38.5,38.76,14771,0
+YALL.US,D,20241108,000000,38.87,39.34,38.87,39.24,14945,0
+YALL.US,D,20241111,000000,39.74,40.07,39.67,40.07,16388,0
+YALL.US,D,20241112,000000,39.7896,39.86,39.52,39.58,16459,0
+YALL.US,D,20241113,000000,39.82,39.82,39.305,39.3244,11021,0
+YALL.US,D,20241114,000000,39.435,39.46,38.87,38.9692,15549,0
+YALL.US,D,20241115,000000,38.6,38.8,38.43,38.6478,9036,0
+YALL.US,D,20241118,000000,38.7604,39.12,38.69,38.941,9664,0
+YALL.US,D,20241119,000000,38.8317,39.43,38.79,39.38,12733,0
+YALL.US,D,20241120,000000,39.4792,39.7391,39.29,39.6333,18513,0
+YALL.US,D,20241121,000000,39.96,39.989,39.37,39.6336,15001,0
+YALL.US,D,20241122,000000,39.96,40.3194,39.88,40.1949,11853,0
+YALL.US,D,20241125,000000,40.35,40.53,40.0332,40.0332,13079,0
+YALL.US,D,20241126,000000,39.89,39.9436,39.7284,39.7909,8643,0
+YALL.US,D,20241127,000000,40.09,40.09,39.7449,39.8747,11270,0
+YALL.US,D,20241129,000000,40.165,40.3099,40.12,40.2435,7814,0
+YALL.US,D,20241202,000000,40.22,40.34,40.0569,40.1337,15521,0
+YALL.US,D,20241203,000000,40.08,40.09,39.9145,40.01,13287,0
+YALL.US,D,20241204,000000,40.0576,40.305,39.96,40.305,12990,0
+YALL.US,D,20241205,000000,40.5125,40.53,40.0794,40.0794,10298,0
+YALL.US,D,20241206,000000,40.33,40.34,40.1,40.29,26593,0
+YALL.US,D,20241209,000000,40.26,40.37,39.73,39.74,10107,0
+YALL.US,D,20241210,000000,39.8674,40.0092,39.74,39.7483,12356,0
+YALL.US,D,20241211,000000,40.08,40.2957,40.08,40.2957,7787,0
+YALL.US,D,20241212,000000,40.24,40.33,40.01,40.06,17503,0
+YALL.US,D,20241213,000000,40.33,40.4302,40.1699,40.4302,18703,0
+YALL.US,D,20241216,000000,40.596,41.01,40.596,40.83,10136,0
+YALL.US,D,20241217,000000,40.61,40.75,40.4499,40.5139,19478,0
+YALL.US,D,20241218,000000,40.35,40.5501,38.77,39.0515,21874,0
+YALL.US,D,20241219,000000,39.31,39.31,38.5,38.5,10516,0
+YALL.US,D,20241220,000000,38.57,39.35,38.39,39.03,14214,0
+YALL.US,D,20241223,000000,38.95,39.06,38.62,39.0574,22573,0
+YALL.US,D,20241224,000000,39.15,39.58,39,39.58,12475,0
+YALL.US,D,20241226,000000,39.39,39.59,39.33,39.49,9254,0
+YALL.US,D,20241227,000000,39.18,39.24,38.73,38.95,8445,0
+YALL.US,D,20241230,000000,38.38,38.53,38.0616,38.31,15719,0
+YALL.US,D,20241231,000000,38.6267,38.6267,37.94,37.9942,8654,0
+YALL.US,D,20250102,000000,37.885,38.21,37.56,37.7599,9512,0
+YALL.US,D,20250103,000000,38.19,38.75,37.94,38.75,9534,0
+YALL.US,D,20250106,000000,38.99,39.04,38.71,38.7866,6875,0
+YALL.US,D,20250107,000000,38.5156,38.86,38.16,38.2537,7155,0
+YALL.US,D,20250108,000000,38.1,38.33,37.946,38.32,19345,0
+YALL.US,D,20250110,000000,38.1,38.1,37.65,37.75,15380,0
+YALL.US,D,20250113,000000,37.39,38.1,37.39,38.1,10466,0
+YALL.US,D,20250114,000000,38.2,38.24,37.74,37.9268,14896,0
+YALL.US,D,20250115,000000,38.59,38.64,38.3218,38.6,18429,0
+YALL.US,D,20250116,000000,38.53,38.82,38.485,38.75,6483,0
+YALL.US,D,20250117,000000,39.1899,39.5,39.1899,39.33,11224,0
+YALL.US,D,20250121,000000,39.59,39.84,39.48,39.79,10425,0
+YALL.US,D,20250122,000000,39.771,39.804,39.65,39.65,17582,0
+YALL.US,D,20250123,000000,39.36,39.59,39.26,39.59,16078,0
+YALL.US,D,20250124,000000,39.62,39.67,39.4,39.4,14229,0
+YALL.US,D,20250127,000000,38.7078,38.91,38.45,38.91,9701,0
+YALL.US,D,20250128,000000,38.6201,38.79,38.6201,38.7336,9865,0
+YALL.US,D,20250129,000000,38.6106,38.6106,38.1599,38.29,9710,0
+YALL.US,D,20250130,000000,38.6828,38.93,38.63,38.8277,6569,0
+YALL.US,D,20250131,000000,38.9322,39.2,38.54,38.63,15431,0
+YALL.US,D,20250203,000000,37.61,38.47,37.57,38.19,16586,0
+YALL.US,D,20250204,000000,38.3038,38.4694,38.22,38.4526,15703,0
+YALL.US,D,20250205,000000,38.74,38.88,38.63,38.8443,17586,0
+YALL.US,D,20250206,000000,38.8407,38.9,38.67,38.876,6807,0
+YALL.US,D,20250207,000000,38.959,39.0167,38.46,38.47,11305,0
+YALL.US,D,20250210,000000,38.5528,38.73,38.5528,38.6846,12958,0
+YALL.US,D,20250211,000000,38.5,38.7547,38.5,38.6705,8574,0
+YALL.US,D,20250212,000000,38.42,38.715,38.3977,38.6799,10345,0
+YALL.US,D,20250213,000000,38.7499,39.0939,38.7499,39.0939,9761,0
+YALL.US,D,20250214,000000,39.16,39.26,39.01,39.01,14818,0
+YALL.US,D,20250218,000000,39.03,39.14,38.92,38.9771,15243,0
+YALL.US,D,20250219,000000,39.08,39.16,39,39.0733,19172,0
+YALL.US,D,20250220,000000,39,39.06,38.85,38.9855,7992,0
+YALL.US,D,20250221,000000,38.92,39.03,38.3345,38.3345,7563,0
+YALL.US,D,20250224,000000,38.39,38.47,38.38,38.4,2033,0
+YALL.US,D,20250225,000000,38,38.05,37.66,37.69,8120,0
+YALL.US,D,20250226,000000,37.82,37.82,37.3601,37.4296,4913,0
+YALL.US,D,20250227,000000,37.3728,37.69,36.9766,36.9766,4673,0
+YALL.US,D,20250228,000000,36.7,37.4,36.69,37.39,11635,0
+YALL.US,D,20250303,000000,37.5808,37.78,36.78,36.8861,5029,0
+YALL.US,D,20250304,000000,36.6,37.24,36.24,36.599,14563,0
+YALL.US,D,20250305,000000,36.774,37.193,36.51,37.193,5219,0
+YALL.US,D,20250306,000000,36.6776,37.065,36.535,36.729,4449,0
+YALL.US,D,20250307,000000,36.7,37.11,36.445,37.1007,122071,0
+YALL.US,D,20250310,000000,36.7159,36.7159,35.7143,35.93,34697,0
+YALL.US,D,20250311,000000,35.93,36.08,35.47,35.711,30622,0
+YALL.US,D,20250312,000000,35.87,36.02,35.51,35.7821,18326,0
+YALL.US,D,20250313,000000,35.835,35.835,35.31,35.409,17400,0
+YALL.US,D,20250314,000000,35.85,36.2699,35.79,36.2634,6754,0
+YALL.US,D,20250317,000000,36.235,36.53,36.08,36.37,15602,0
+YALL.US,D,20250318,000000,35.9478,35.987,35.88,35.935,10517,0
+YALL.US,D,20250319,000000,36.225,36.56,36.14,36.4392,6952,0
+YALL.US,D,20250320,000000,36.51,36.545,36.22,36.35,5235,0
+YALL.US,D,20250321,000000,36.17,36.4813,36.14,36.45,3048,0
+YALL.US,D,20250324,000000,36.91,37.3571,36.91,37.3428,2944,0
+YALL.US,D,20250325,000000,37.28,37.39,37.19,37.38,6127,0
+YALL.US,D,20250326,000000,37.33,37.4279,37.036,37.09,6370,0
+YALL.US,D,20250327,000000,37.0055,37.4192,36.99,37.04,10821,0
+YALL.US,D,20250328,000000,36.835,37.05,36.39,36.4068,2939,0
+YALL.US,D,20250331,000000,36.1162,36.53,35.84,36.53,9147,0
+YALL.US,D,20250401,000000,36.8,36.8001,36.41,36.6763,4038,0
+YALL.US,D,20250402,000000,36.52,37.1683,36.29,37.1683,4690,0
+YALL.US,D,20250403,000000,35.99,36.06,35.6741,35.6741,9975,0
+YALL.US,D,20250404,000000,34.505,34.79,33.54,33.57,40591,0
+YALL.US,D,20250407,000000,32.07,34.23,32.07,33.25,41062,0
+YALL.US,D,20250408,000000,34.25,34.65,32.19,32.62,10590,0
+YALL.US,D,20250409,000000,32.58,36.01,32.58,35.89,34836,0
+YALL.US,D,20250410,000000,35.03,35.25,33.725,34.797,11742,0
+YALL.US,D,20250411,000000,34.7106,35.55,34.69,35.5,7831,0
+YALL.US,D,20250414,000000,36.01,36.2,35.63,35.98,9301,0
+YALL.US,D,20250415,000000,36.26,36.26,35.889,35.9723,6932,0
+YALL.US,D,20250416,000000,35.51,35.7438,34.87,35.2219,9287,0
+YALL.US,D,20250417,000000,35.48,35.7,35.185,35.4972,15996,0
+YALL.US,D,20250421,000000,34.7815,35.19,34.24,34.641,6809,0
+YALL.US,D,20250422,000000,35.2387,35.722,35.2387,35.62,12464,0
+YALL.US,D,20250423,000000,36.6913,36.7881,36.16,36.26,19437,0
+YALL.US,D,20250424,000000,36.22,36.78,36.03,36.77,8432,0
+YALL.US,D,20250425,000000,37,37.37,36.91,37.37,6629,0
+YALL.US,D,20250428,000000,37.34,37.4462,37,37.4462,2447,0
+YALL.US,D,20250429,000000,37.47,37.81,37.32,37.79,10923,0
+YALL.US,D,20250430,000000,37.02,37.93,37.02,37.79,11778,0
+YALL.US,D,20250501,000000,38.031,38.15,37.81,37.81,3977,0
+YALL.US,D,20250502,000000,38.61,38.63,38.515,38.543,4797,0
+YALL.US,D,20250505,000000,38.19,38.52,38.13,38.3076,7994,0
+YALL.US,D,20250506,000000,37.9122,38.0575,37.81,37.9775,8432,0
+YALL.US,D,20250507,000000,38.04,38.31,38.0143,38.31,6561,0
+YALL.US,D,20250508,000000,38.6075,39.1174,38.47,38.8132,11074,0
+YALL.US,D,20250509,000000,39.033,39.033,38.8,38.9456,1535,0
+YALL.US,D,20250512,000000,39.61,39.93,39.46,39.6925,6058,0
+YALL.US,D,20250513,000000,40.18,40.47,40.18,40.39,7237,0
+YALL.US,D,20250514,000000,40.4,40.44,40.23,40.3833,6828,0
+YALL.US,D,20250515,000000,40.24,40.74,40.22,40.6755,9215,0
+YALL.US,D,20250516,000000,40.75,41.07,40.75,41.0691,10024,0
+YALL.US,D,20250519,000000,40.55,41.09,40.54,41.09,17057,0
+YALL.US,D,20250520,000000,41.09,41.091,40.96,41.0055,22717,0
+YALL.US,D,20250521,000000,40.89,40.97,40.22,40.2559,5017,0
+YALL.US,D,20250522,000000,40.25,40.3924,40.12,40.1303,8367,0
+YALL.US,D,20250523,000000,39.585,39.885,39.531,39.77,3510,0
+YALL.US,D,20250527,000000,40.28,40.45,40.28,40.4497,2160,0
+YALL.US,D,20250528,000000,40.36,40.36,40.0869,40.0869,6474,0
+YALL.US,D,20250529,000000,40.32,40.38,40.155,40.2166,3636,0
+YALL.US,D,20250530,000000,40.2127,40.3064,39.91,40.3064,2362,0
+YALL.US,D,20250602,000000,40.22,40.54,40.21,40.54,8109,0
+YALL.US,D,20250603,000000,40.555,41.06,40.55,41.0155,4919,0
+YALL.US,D,20250604,000000,40.8289,41,40.78,40.8479,14372,0
+YALL.US,D,20250605,000000,40.8,40.83,39.85,39.96,8112,0
+YALL.US,D,20250606,000000,40.4534,40.5,40.38,40.4501,13691,0
+YALL.US,D,20250609,000000,40.34,40.699,40.3235,40.699,3822,0
+YALL.US,D,20250610,000000,40.81,41.035,40.78,40.9801,8015,0
+YALL.US,D,20250611,000000,41.1,41.2327,40.88,41.008,8378,0
+YALL.US,D,20250612,000000,40.84,41.0001,40.81,40.9387,6186,0
+YALL.US,D,20250613,000000,40.65,40.7705,40.45,40.49,4311,0
+YALL.US,D,20250616,000000,40.9321,40.9321,40.67,40.67,10672,0
+YALL.US,D,20250617,000000,40.55,40.56,40.27,40.2771,11563,0
+YALL.US,D,20250618,000000,40.5409,40.56,40.3698,40.3698,4252,0
+YALL.US,D,20250620,000000,40.703,40.87,40.28,40.4,13557,0
+YALL.US,D,20250623,000000,40.8092,40.85,40.42,40.85,2387,0
+YALL.US,D,20250624,000000,41.1199,41.27,41.0735,41.27,5467,0
+YALL.US,D,20250625,000000,41.23,41.23,40.94,41.0513,10172,0
+YALL.US,D,20250626,000000,41.2624,41.2799,41.18,41.2455,3891,0
+YALL.US,D,20250627,000000,41.4803,41.505,41.15,41.2511,4348,0
+YALL.US,D,20250630,000000,41.4,41.6137,41.4,41.6137,10068,0
+YALL.US,D,20250701,000000,41.31,41.57,41.31,41.509,6728,0
+YALL.US,D,20250702,000000,41.655,42.06,41.6083,42.06,7858,0
+YALL.US,D,20250703,000000,42.2798,42.34,42.17,42.2385,2503,0
+YALL.US,D,20250707,000000,41.84,41.92,41.77,41.8799,5408,0
+YALL.US,D,20250708,000000,41.989,42.08,41.95,42.004,13434,0
+YALL.US,D,20250709,000000,42.17,42.3594,42.02,42.3577,12298,0
+YALL.US,D,20250710,000000,42.4969,42.7,42.4799,42.5974,18287,0
+YALL.US,D,20250711,000000,42.57,42.66,42.5144,42.5144,8918,0
+YALL.US,D,20250714,000000,42.856,42.856,42.6633,42.8377,7625,0
+YALL.US,D,20250715,000000,42.87,42.87,42.3619,42.3619,4481,0
+YALL.US,D,20250716,000000,42.37,42.57,42.34,42.57,5117,0
+YALL.US,D,20250717,000000,42.57,42.9399,42.57,42.91,10290,0
+YALL.US,D,20250718,000000,43.17,43.17,42.765,42.8534,2684,0
+YALL.US,D,20250721,000000,43.08,43.171,42.8774,42.8774,4887,0
+YALL.US,D,20250722,000000,42.9,43.13,42.8967,43.1,8164,0
+YALL.US,D,20250723,000000,43.02,43.16,42.9215,43.1391,10846,0
+YALL.US,D,20250724,000000,42.965,43.11,42.89,42.9042,3082,0
+YALL.US,D,20250725,000000,42.61,42.78,42.6001,42.728,7672,0
+YALL.US,D,20250728,000000,42.7335,42.83,42.7335,42.7519,1187,0
+YALL.US,D,20250729,000000,42.7565,42.78,42.5206,42.5206,7052,0
+YALL.US,D,20250730,000000,42.7463,42.87,42.47,42.5507,7377,0
+YALL.US,D,20250731,000000,42.5595,42.5595,42.05,42.05,8096,0
+YALL.US,D,20250801,000000,41.53,41.7801,41.53,41.6364,3933,0
+YALL.US,D,20250804,000000,42.105,42.3637,42.095,42.3637,3020,0
+YALL.US,D,20250805,000000,42.5,42.66,42.32,42.46,5600,0
+YALL.US,D,20250806,000000,42.71,42.81,42.71,42.79,6116,0
+YALL.US,D,20250807,000000,43.24,43.24,43.015,43.09,1846,0
+YALL.US,D,20250808,000000,43.43,43.46,43.26,43.3733,6195,0
+YALL.US,D,20250811,000000,43.61,43.64,43.4244,43.4244,8930,0
+YALL.US,D,20250812,000000,43.525,43.8872,43.525,43.8872,1748,0
+YALL.US,D,20250813,000000,44,44,43.7823,43.96,4738,0
+YALL.US,D,20250814,000000,43.77,43.78,43.54,43.78,3561,0
+YALL.US,D,20250815,000000,43.365,43.8,43.365,43.5395,5175,0
+YALL.US,D,20250818,000000,43.4,43.44,43.34,43.4167,14216,0
+YALL.US,D,20250819,000000,43.32,43.33,42.7707,42.8806,5065,0
+YALL.US,D,20250820,000000,42.755,42.8971,42.33,42.8971,6341,0
+YALL.US,D,20250821,000000,42.79,42.79,42.55,42.6824,9286,0
+YALL.US,D,20250822,000000,42.8088,43.6363,42.8088,43.4432,10295,0
+YALL.US,D,20250825,000000,43.193,43.31,43.1,43.1,9914,0
+YALL.US,D,20250826,000000,43.0934,43.4392,43.0614,43.4392,6311,0
+YALL.US,D,20250827,000000,43.4556,43.53,43.38,43.51,14462,0
+YALL.US,D,20250828,000000,43.328,43.4418,43.26,43.4418,4276,0
+YALL.US,D,20250829,000000,43.18,43.18,42.97,43.0674,3274,0
+YALL.US,D,20250902,000000,42.98,42.98,42.51,42.9504,3624,0
+YALL.US,D,20250903,000000,42.87,42.96,42.57,42.7171,8450,0
+YALL.US,D,20250904,000000,42.75,42.894,42.71,42.87,7983,0
+YALL.US,D,20250905,000000,43.41,43.41,42.7077,43.0873,10498,0
+YALL.US,D,20250908,000000,43.22,43.22,43.11,43.2,10090,0
+YALL.US,D,20250909,000000,43.1,43.122,43,43.122,6259,0
+YALL.US,D,20250910,000000,43.59,43.6899,43.3404,43.48,14417,0
+YALL.US,D,20250911,000000,43.6536,43.82,43.53,43.74,8352,0
+YALL.US,D,20250912,000000,43.9408,44.05,43.81,44.0387,2609,0
+YALL.US,D,20250915,000000,44.07,44.16,43.851,43.89,5078,0
+YALL.US,D,20250916,000000,43.861,43.95,43.75,43.9459,9729,0
+YALL.US,D,20250917,000000,43.83,43.92,43.7572,43.8413,3698,0
+YALL.US,D,20250918,000000,44.3,44.399,43.9388,44.1894,11332,0
+YALL.US,D,20250919,000000,44.2334,44.39,44.2074,44.39,5429,0
+YALL.US,D,20250922,000000,44.2,44.32,44.16,44.315,8028,0
+YALL.US,D,20250923,000000,44.58,44.65,44.181,44.2481,5089,0
+YALL.US,D,20250924,000000,44.35,44.4,44.0816,44.1592,13061,0
+YALL.US,D,20250925,000000,43.555,43.91,43.46,43.6597,13159,0
+YALL.US,D,20250926,000000,43.88,44.3,43.718891,44.2987,7876,0
+YALL.US,D,20250929,000000,44.67,44.7581,44.58,44.7568,6377,0
+YALL.US,D,20250930,000000,44.7487,44.9852,44.66,44.9852,6845,0
+YALL.US,D,20251001,000000,45.0923,45.34,44.99,45.3169,2514,0
+YALL.US,D,20251002,000000,45.47,45.59,45.16,45.16,5618,0
+YALL.US,D,20251003,000000,45.3593,45.3593,45.1,45.1807,12652,0
+YALL.US,D,20251006,000000,45.43,45.49,45.395,45.485,6260,0
+YALL.US,D,20251007,000000,45.4429,45.4429,45.1634,45.1634,4185,0
+YALL.US,D,20251008,000000,45.31,45.3185,45.25,45.309,2558,0
+YALL.US,D,20251009,000000,45.48,45.48,44.88,44.98,5696,0
+YALL.US,D,20251010,000000,44.8,44.8,43.77,43.77,5738,0
+YALL.US,D,20251013,000000,44.54,44.772,44.4,44.73,3340,0
+YALL.US,D,20251014,000000,44.32,45.1302,44.27,44.9246,1181,0
+YALL.US,D,20251015,000000,45.19,45.49,44.88,45.0652,8798,0
+YALL.US,D,20251016,000000,45.1816,45.35,44.49,44.49,7301,0
+YALL.US,D,20251017,000000,44.38,44.6025,44.31,44.5843,5626,0
+YALL.US,D,20251020,000000,44.969,45.15,44.91,45.082,7956,0
+YALL.US,D,20251021,000000,44.9641,45.1348,44.7999,44.96,7374,0
+YALL.US,D,20251022,000000,44.859,44.9,44.26,44.5,12951,0
+YALL.US,D,20251023,000000,44.63,44.908,44.46,44.8,5196,0
+YALL.US,D,20251024,000000,45.099,45.18,44.9151,44.9151,4798,0
+YALL.US,D,20251027,000000,45.2933,45.37,45.155,45.3685,9994,0
+YALL.US,D,20251028,000000,45.395,45.469,45.3663,45.425,3567,0
+YALL.US,D,20251029,000000,45.53,45.548,45.16,45.3,12651,0
+YALL.US,D,20251030,000000,44.97,45.02,44.63,44.63,15858,0
+YALL.US,D,20251031,000000,44.6796,44.88,44.5,44.85,8505,0
+YALL.US,D,20251103,000000,44.555,44.9,44.53,44.8131,8891,0
+YALL.US,D,20251104,000000,44.2295,44.4301,44,44.004,7014,0
+YALL.US,D,20251105,000000,44.22,44.5,44.12,44.31,14507,0
+YALL.US,D,20251106,000000,44.315,44.315,43.45,43.453,7808,0
+YALL.US,D,20251107,000000,43.11,43.5924,42.95,43.5924,13350,0
+YALL.US,D,20251110,000000,44.3,44.3,43.7648,44.1556,3432,0
+YALL.US,D,20251111,000000,44.03,44.198,43.895,44.0619,5717,0
+YALL.US,D,20251112,000000,44.066,44.09,43.905,44.0308,12311,0
+YALL.US,D,20251113,000000,43.61,43.73,43.045,43.045,16717,0
+YALL.US,D,20251114,000000,42.72,43.21,42.61,42.99,16945,0
+YALL.US,D,20251117,000000,42.98,43.04,42.3901,42.5674,18713,0
+YALL.US,D,20251118,000000,42.36,42.75,42.28,42.52,8332,0
+YALL.US,D,20251119,000000,42.6246,42.63,42.16,42.36,5632,0
+YALL.US,D,20251120,000000,43.11,43.11,41.6819,41.6819,3598,0
+YALL.US,D,20251121,000000,41.7001,42.22,41.4295,41.8773,3203,0
+YALL.US,D,20251124,000000,42.2379,42.73,42.1799,42.61,4877,0
+YALL.US,D,20251125,000000,42.45,43.03,42.45,43.0068,10529,0
+YALL.US,D,20251126,000000,43.22,43.58,43.22,43.4703,8767,0
+YALL.US,D,20251128,000000,43.65,43.7,43.6129,43.7,766,0
+YALL.US,D,20251201,000000,43.37,43.57,43.35,43.355,3831,0
+YALL.US,D,20251202,000000,43.69,43.76,43.449,43.57,11761,0
+YALL.US,D,20251203,000000,43.7,43.99,43.69,43.99,7657,0
+YALL.US,D,20251204,000000,43.97,44.1099,43.97,44.0672,4552,0
+YALL.US,D,20251205,000000,44.12,44.24,44.04,44.04,7452,0
+YALL.US,D,20251208,000000,44.02,44.17,43.83,43.88,8471,0
+YALL.US,D,20251209,000000,43.9,44.17,43.9,43.91,9926,0
+YALL.US,D,20251210,000000,43.91,44.3601,43.91,44.2805,9979,0
+YALL.US,D,20251211,000000,43.96,44.38,43.96,44.38,10747,0
+YALL.US,D,20251212,000000,44,44.0307,43.601,43.8301,7011,0
+YALL.US,D,20251215,000000,43.9865,43.9865,43.67,43.7,2407,0
+YALL.US,D,20251216,000000,43.71,43.843,43.56,43.76,4417,0
+YALL.US,D,20251217,000000,43.64,43.79,43.21,43.21,10252,0
+YALL.US,D,20251218,000000,43.66,43.66,43.32,43.38,7506,0
+YALL.US,D,20251219,000000,43.7,43.87,43.6869,43.81,12875,0
+YALL.US,D,20251222,000000,44.1,44.23,44.09,44.17,2630,0
+YALL.US,D,20251223,000000,44.225,44.2448,44.05,44.2448,6019,0
+YALL.US,D,20251224,000000,44.08,44.24,44.06,44.24,11104,0
+YALL.US,D,20251226,000000,44.2,44.2,44.06,44.11,5027,0
+YALL.US,D,20251229,000000,43.94,43.94,43.7264,43.7264,6321,0
+YALL.US,D,20251230,000000,43.7,43.8252,43.6435,43.6435,5317,0
+YALL.US,D,20251231,000000,43.53,43.62,43.24,43.24,6181,0
+YALL.US,D,20260102,000000,43.4772,43.5,43.3,43.41,17517,0
+YALL.US,D,20260105,000000,43.8072,43.9,43.725,43.85,7732,0
+YALL.US,D,20260106,000000,43.9,44.0154,43.85,44.01,10414,0
+YALL.US,D,20260107,000000,43.98,44.05,43.69,43.69,9062,0
+YALL.US,D,20260108,000000,43.88,44.05,43.59,43.89,7368,0
+YALL.US,D,20260109,000000,44.31,44.31,43.83,44.1569,3008,0
+YALL.US,D,20260112,000000,44.3301,44.5,44.3301,44.4692,3116,0
+YALL.US,D,20260113,000000,44.5,44.6271,44.5,44.6271,4059,0
+YALL.US,D,20260114,000000,44.667,44.73,44.49,44.73,5675,0
+YALL.US,D,20260115,000000,44.87,44.97,44.7,44.74,6758,0
+YALL.US,D,20260116,000000,44.7127,44.74,44.54,44.6499,5028,0
+YALL.US,D,20260120,000000,43.82,44.1201,43.8,43.8108,17612,0
+YALL.US,D,20260121,000000,44.215,44.55,43.96,44.3787,14223,0
+YALL.US,D,20260122,000000,44.62,44.6399,44.507,44.507,3409,0
+YALL.US,D,20260123,000000,44.63,44.63,44.45,44.5498,6457,0
+YALL.US,D,20260126,000000,44.64,44.64,44.5148,44.5148,5685,0
+YALL.US,D,20260127,000000,44.5,44.76,44.5,44.6414,7872,0
+YALL.US,D,20260128,000000,44.66,44.675,44.3,44.3,13656,0
+YALL.US,D,20260129,000000,44.9,44.93,43.6504,43.8091,7886,0
+YALL.US,D,20260130,000000,43.8211,43.91,43.625,43.8654,5385,0
+YALL.US,D,20260202,000000,43.815,43.99,43.66,43.85,4597,0
+YALL.US,D,20260203,000000,44.02,44.0502,43.44,43.91,7949,0
+YALL.US,D,20260204,000000,43.96,44.01,43.47,43.6943,7163,0
+YALL.US,D,20260205,000000,43.25,43.54,43.02,43.09,5353,0
+YALL.US,D,20260206,000000,44.06,44.4611,43.58,44.4611,4442,0
+YALL.US,D,20260209,000000,44.52,44.86,44.52,44.841,592,0
+YALL.US,D,20260210,000000,44.9,44.9,44.6464,44.6488,3035,0
+YALL.US,D,20260211,000000,44.7,44.88,44.44,44.653,1475,0
+YALL.US,D,20260212,000000,44.77,44.77,43.95,43.95,5132,0
+YALL.US,D,20260213,000000,44.05,44.6,43.92,44.39,14948,0
+YALL.US,D,20260217,000000,43.8098,44.23,43.6883,44.1547,5123,0
+YALL.US,D,20260218,000000,44.54,44.576,44.19,44.27,10145,0
diff --git a/daily/us/nyse etfs/2/yinn.us.txt b/daily/us/nyse etfs/2/yinn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0a62cb76c4dface63ad1d97e8025d9190546d74
--- /dev/null
+++ b/daily/us/nyse etfs/2/yinn.us.txt	
@@ -0,0 +1,3691 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YINN.US,D,20110616,000000,727.445,741.475,688.975,710.638,4021.1639105423,0
+YINN.US,D,20110617,000000,729.504,729.504,691.653,700.206,3397.9390467285,0
+YINN.US,D,20110620,000000,686.097,707.381,686.097,699.067,2071.1781262931,0
+YINN.US,D,20110621,000000,725.867,751.167,719.012,745.432,5481.0762852217,0
+YINN.US,D,20110622,000000,727.445,754.025,727.245,729.684,1844.0050326187,0
+YINN.US,D,20110623,000000,721.45,741.654,695.829,741.654,3642.6755227553,0
+YINN.US,D,20110624,000000,787.32,787.32,745.611,754.764,2580.9665576488,0
+YINN.US,D,20110627,000000,774.529,788.978,762.359,788.978,2713.6176306292,0
+YINN.US,D,20110628,000000,800.809,832.945,794.154,830.067,4720.8970695606,0
+YINN.US,D,20110629,000000,836.782,842.418,815.778,842.418,4463.0005663011,0
+YINN.US,D,20110630,000000,846.455,877.051,846.455,873.414,6758.5496511925,0
+YINN.US,D,20110701,000000,874.573,920.418,860.524,916.781,5248.4990739004,0
+YINN.US,D,20110705,000000,928.572,928.572,903.311,924.015,4441.6342863454,0
+YINN.US,D,20110706,000000,884.825,908.607,867.159,904.61,3064.7852014236,0
+YINN.US,D,20110707,000000,917.54,928.772,905.969,920.618,4007.5535401724,0
+YINN.US,D,20110708,000000,908.807,908.987,880.688,904.43,3490.0592373573,0
+YINN.US,D,20110711,000000,882.187,882.547,831.026,837.122,4592.0989323099,0
+YINN.US,D,20110712,000000,814.499,824.172,800.61,805.925,4464.7018625974,0
+YINN.US,D,20110713,000000,839,866.04,836.942,842.617,5503.5934420837,0
+YINN.US,D,20110714,000000,833.884,862.802,814.339,825.89,3812.204694863,0
+YINN.US,D,20110715,000000,855.767,865.06,836.582,851.391,2203.7791611471,0
+YINN.US,D,20110718,000000,874.393,874.393,802.328,821.554,3620.4585946514,0
+YINN.US,D,20110719,000000,838.66,860.324,838.66,858.565,2510.3627613548,0
+YINN.US,D,20110720,000000,881.428,881.428,855.008,870.196,1738.1743953673,0
+YINN.US,D,20110721,000000,856.507,887.703,856.507,870.776,2062.6216066856,0
+YINN.US,D,20110722,000000,872.095,898.535,872.095,895.917,5151.7253375202,0
+YINN.US,D,20110725,000000,869.077,893.219,860.524,882.387,1914.0083713964,0
+YINN.US,D,20110726,000000,891.7,921.337,891.7,906.729,3827.3162090237,0
+YINN.US,D,20110727,000000,914.123,914.123,865.26,872.834,2406.8839160424,0
+YINN.US,D,20110728,000000,873.034,896.097,870.196,872.834,1489.0345642209,0
+YINN.US,D,20110729,000000,839.78,880.489,833.145,876.652,2745.6420314996,0
+YINN.US,D,20110801,000000,925.534,927.673,855.927,876.272,5050.5982841466,0
+YINN.US,D,20110802,000000,841.658,856.887,798.671,803.647,3970.1250216551,0
+YINN.US,D,20110803,000000,794.714,803.068,728.145,784.082,7917.3325814374,0
+YINN.US,D,20110804,000000,770.193,775.289,649.785,665.992,7977.0781043112,0
+YINN.US,D,20110805,000000,660.496,672.607,570.505,634.576,10369.050658698,0
+YINN.US,D,20110808,000000,581.896,581.896,476.357,502.217,9629.4871510975,0
+YINN.US,D,20110809,000000,512.309,567.247,492.005,567.247,9817.3803155793,0
+YINN.US,D,20110810,000000,532.654,550.141,494.623,508.692,7080.2447655609,0
+YINN.US,D,20110811,000000,541.787,593.328,518.585,571.444,5793.1140412026,0
+YINN.US,D,20110812,000000,584.554,606.258,575.841,586.653,3319.479264596,0
+YINN.US,D,20110815,000000,623.724,638.013,606.458,631.399,4527.4496730528,0
+YINN.US,D,20110816,000000,599.183,607.557,572.424,595.606,5051.6991229265,0
+YINN.US,D,20110817,000000,603.6,614.651,577.899,591.769,5030.633071729,0
+YINN.US,D,20110818,000000,542.147,542.147,494.423,498.8,8296.0211217298,0
+YINN.US,D,20110819,000000,475.577,524.3,475.577,480.194,2469.8318790032,0
+YINN.US,D,20110822,000000,505.475,532.454,467.983,472.959,5035.1365031014,0
+YINN.US,D,20110823,000000,500.119,537.23,490.446,536.831,3896.6690521586,0
+YINN.US,D,20110824,000000,514.608,541.227,501.637,529.836,2429.6512635362,0
+YINN.US,D,20110825,000000,535.332,547.123,508.512,516.286,1922.5648910039,0
+YINN.US,D,20110826,000000,496.342,532.454,478.075,529.836,2082.7869716086,0
+YINN.US,D,20110829,000000,545.744,572.803,545.204,572.803,3245.3227613305,0
+YINN.US,D,20110830,000000,564.23,602.8,559.513,595.006,4080.5591665316,0
+YINN.US,D,20110831,000000,617.469,627.561,598.264,609.056,3774.8762525984,0
+YINN.US,D,20110901,000000,610.834,619.228,574.722,592.368,4293.821661078,0
+YINN.US,D,20110902,000000,542.346,557.375,532.454,540.068,2471.0828321622,0
+YINN.US,D,20110906,000000,505.854,531.874,497.681,531.874,1968.9502341396,0
+YINN.US,D,20110907,000000,564.589,567.627,543.526,563.29,2877.2423038264,0
+YINN.US,D,20110908,000000,535.692,569.546,535.692,548.442,2369.1551687669,0
+YINN.US,D,20110909,000000,524.88,536.231,500.698,508.133,1717.0583060434,0
+YINN.US,D,20110912,000000,483.252,508.133,472.16,508.133,4115.8360456154,0
+YINN.US,D,20110913,000000,505.275,509.831,492.185,504.515,2133.425555485,0
+YINN.US,D,20110914,000000,517.066,534.752,495.582,518.225,1999.6736437247,0
+YINN.US,D,20110915,000000,532.454,532.454,515.147,527.518,3324.6331916111,0
+YINN.US,D,20110916,000000,523.161,538.17,514.987,524.12,1771.8000162812,0
+YINN.US,D,20110919,000000,477.676,504.116,467.983,495.982,2071.8786600622,0
+YINN.US,D,20110920,000000,495.782,505.854,471.401,471.6,1936.3754138793,0
+YINN.US,D,20110921,000000,473.879,476.936,421.599,428.813,4227.7713342828,0
+YINN.US,D,20110922,000000,387.005,387.005,338.522,353.71,9654.9065192884,0
+YINN.US,D,20110923,000000,359.446,383.787,352.931,374.654,3367.015484638,0
+YINN.US,D,20110926,000000,367.62,379.95,344.158,379.75,5932.4702231152,0
+YINN.US,D,20110927,000000,422.937,427.114,403.153,403.153,6188.8655825839,0
+YINN.US,D,20110928,000000,408.868,413.964,365.701,368.919,3712.9790902911,0
+YINN.US,D,20110929,000000,392.721,392.721,338.342,352.032,5589.4088287911,0
+YINN.US,D,20110930,000000,333.746,347.235,317.398,317.398,4176.9826360274,0
+YINN.US,D,20111003,000000,301.23,316.619,282.445,282.445,9129.0058112448,0
+YINN.US,D,20111004,000000,276.669,301.39,255.425,301.03,15293.002445028,0
+YINN.US,D,20111005,000000,301.77,327.071,292.097,325.951,5383.2017100615,0
+YINN.US,D,20111006,000000,320.795,355.629,320.416,353.111,8294.519977939,0
+YINN.US,D,20111007,000000,356.588,368.359,320.995,325.572,8358.4186653008,0
+YINN.US,D,20111010,000000,343.098,363.183,338.702,361.624,16737.903381799,0
+YINN.US,D,20111011,000000,362.224,373.875,342.319,370.058,8108.678376638,0
+YINN.US,D,20111012,000000,384.307,413.804,382.269,399.335,11592.082543189,0
+YINN.US,D,20111013,000000,386.605,401.254,372.356,391.402,6890.1999616456,0
+YINN.US,D,20111014,000000,402.953,415.723,395.518,412.445,8303.5768788102,0
+YINN.US,D,20111017,000000,408.868,417.262,384.147,384.147,5016.6223963482,0
+YINN.US,D,20111018,000000,381.289,393.26,349.154,393.26,12556.367276273,0
+YINN.US,D,20111019,000000,403.892,403.892,361.285,363.583,4590.3475978873,0
+YINN.US,D,20111020,000000,356.768,356.768,336.383,352.032,4004.5512525908,0
+YINN.US,D,20111021,000000,364.922,373.495,360.385,368.179,7214.0467154476,0
+YINN.US,D,20111024,000000,392.321,433.989,389.863,433.989,21568.08371933,0
+YINN.US,D,20111025,000000,435.288,435.288,396.678,401.654,11233.909634705,0
+YINN.US,D,20111026,000000,436.247,436.247,399.535,429.752,11527.583398311,0
+YINN.US,D,20111027,000000,489.687,511.51,468.743,502.976,31107.752433611,0
+YINN.US,D,20111028,000000,489.687,494.823,480.194,485.27,11981.128975638,0
+YINN.US,D,20111031,000000,456.412,462.108,437.007,437.966,10230.995468071,0
+YINN.US,D,20111101,000000,396.478,418.361,387.005,400.674,11817.954645578,0
+YINN.US,D,20111102,000000,433.39,453.534,426.914,446.12,7634.4670531243,0
+YINN.US,D,20111103,000000,455.253,463.826,430.332,459.45,6778.0144823465,0
+YINN.US,D,20111104,000000,451.456,463.047,440.204,456.972,5857.5631479543,0
+YINN.US,D,20111107,000000,454.473,474.478,450.556,469.302,5356.1310837008,0
+YINN.US,D,20111108,000000,475.417,480.194,454.294,478.655,6825.3005117567,0
+YINN.US,D,20111109,000000,435.108,445.58,412.845,418.961,9320.6017970772,0
+YINN.US,D,20111110,000000,446.719,446.719,413.964,422.198,5144.3196948189,0
+YINN.US,D,20111111,000000,434.509,448.798,432.45,441.563,4637.4334747921,0
+YINN.US,D,20111114,000000,431.851,441.563,427.874,440.384,2914.8709748491,0
+YINN.US,D,20111115,000000,431.491,448.998,425.396,443.282,4131.2477885343,0
+YINN.US,D,20111116,000000,423.297,436.827,413.045,415.723,3771.2234693741,0
+YINN.US,D,20111117,000000,418.361,418.361,381.489,381.869,8156.4647873118,0
+YINN.US,D,20111118,000000,388.724,396.678,378.991,380.53,5851.4584965384,0
+YINN.US,D,20111121,000000,354.47,360.765,327.071,336.563,11964.466279561,0
+YINN.US,D,20111122,000000,345.896,347.635,330.688,343.618,4584.6932896086,0
+YINN.US,D,20111123,000000,325.951,334.725,317.198,317.198,9287.4765574269,0
+YINN.US,D,20111125,000000,315.499,326.351,313.801,315.879,3968.8240303698,0
+YINN.US,D,20111128,000000,346.296,354.65,340.6,348.015,10237.600500751,0
+YINN.US,D,20111129,000000,348.194,355.229,337.742,340.201,3252.4281752736,0
+YINN.US,D,20111130,000000,399.335,399.335,376.713,391.961,16755.116497267,0
+YINN.US,D,20111201,000000,388.524,403.153,378.431,396.118,8063.2437579031,0
+YINN.US,D,20111202,000000,408.868,410.027,384.687,384.687,7205.49019584,0
+YINN.US,D,20111205,000000,406.93,408.489,391.402,395.918,5022.5268952586,0
+YINN.US,D,20111206,000000,383.787,396.318,377.292,384.307,2948.1463288785,0
+YINN.US,D,20111207,000000,391.961,392.141,367.979,381.669,5076.918338612,0
+YINN.US,D,20111208,000000,365.901,380.15,350.872,354.07,6135.0245586205,0
+YINN.US,D,20111209,000000,361.285,368.919,356.029,368.359,8257.2415738008,0
+YINN.US,D,20111212,000000,353.111,356.388,330.488,339.861,13497.78458561,0
+YINN.US,D,20111213,000000,350.673,350.673,317.398,328.569,7159.2549670834,0
+YINN.US,D,20111214,000000,323.313,324.073,301.95,306.766,6921.2235999888,0
+YINN.US,D,20111215,000000,318.877,318.877,295.715,296.674,8674.659623896,0
+YINN.US,D,20111216,000000,313.801,314.16,297.273,306.187,6656.9722546817,0
+YINN.US,D,20111219,000000,302.489,302.889,285.262,286.162,8455.9930117028,0
+YINN.US,D,20111220,000000,303.289,320.256,299.512,308.864,9048.7446565633,0
+YINN.US,D,20111221,000000,308.665,308.665,292.497,300.271,6405.6807841018,0
+YINN.US,D,20111222,000000,305.407,320.596,302.689,320.596,7161.7568734014,0
+YINN.US,D,20111223,000000,332.806,332.806,317.018,318.337,6663.7774398666,0
+YINN.US,D,20111227,000000,321.375,321.375,313.981,316.059,5907.0508549244,0
+YINN.US,D,20111228,000000,313.221,313.401,296.674,301.39,5168.388033598,0
+YINN.US,D,20111229,000000,303.089,307.326,300.651,307.326,11537.340832952,0
+YINN.US,D,20111230,000000,305.407,312.821,305.407,309.804,7543.5978156545,0
+YINN.US,D,20120103,000000,323.513,348.015,323.513,344.757,12766.927711996,0
+YINN.US,D,20120104,000000,333.746,336.743,329.549,333.746,3757.4129464988,0
+YINN.US,D,20120105,000000,330.488,349.154,323.313,345.716,9510.3964103607,0
+YINN.US,D,20120106,000000,346.296,346.296,328.769,330.888,4130.9975979025,0
+YINN.US,D,20120109,000000,345.137,345.137,332.007,337.543,7082.2462906153,0
+YINN.US,D,20120110,000000,360.945,367.62,356.588,363.383,10889.497210969,0
+YINN.US,D,20120111,000000,365.122,377.292,356.588,377.112,9072.0624234471,0
+YINN.US,D,20120112,000000,376.533,382.269,366.061,379.571,8538.0055008068,0
+YINN.US,D,20120113,000000,368.759,376.533,362.224,372.556,10285.186758919,0
+YINN.US,D,20120117,000000,398.216,403.153,383.588,383.588,10300.29827308,0
+YINN.US,D,20120118,000000,385.086,402.953,380.33,401.454,6164.1967862884,0
+YINN.US,D,20120119,000000,412.445,414.364,401.254,402.753,12510.132047516,0
+YINN.US,D,20120120,000000,398.576,406.23,396.478,404.492,8214.8592807739,0
+YINN.US,D,20120123,000000,405.091,413.625,399.335,403.892,8847.3411979643,0
+YINN.US,D,20120124,000000,401.654,406.41,393.44,402.213,4225.6196948493,0
+YINN.US,D,20120125,000000,396.478,420.1,396.478,419.14,7088.7012089158,0
+YINN.US,D,20120126,000000,425.595,435.108,413.045,416.283,9982.8063613254,0
+YINN.US,D,20120127,000000,418.361,445.58,414.964,444.781,8332.7991446044,0
+YINN.US,D,20120130,000000,428.054,428.054,402.753,418.361,9917.6066826784,0
+YINN.US,D,20120131,000000,435.868,436.427,410.387,414.764,6805.6355280972,0
+YINN.US,D,20120201,000000,432.83,443.462,428.633,436.247,9495.3349343263,0
+YINN.US,D,20120202,000000,445.38,458.71,440.584,453.354,14374.802826322,0
+YINN.US,D,20120203,000000,471.6,476.756,464.206,474.858,9486.0778809497,0
+YINN.US,D,20120206,000000,456.032,479.235,443.462,479.235,11263.932510521,0
+YINN.US,D,20120207,000000,455.653,458.51,440.584,448.038,15030.802662901,0
+YINN.US,D,20120208,000000,466.844,474.478,461.528,471.6,9535.6656641725,0
+YINN.US,D,20120209,000000,471.6,488.907,464.806,483.052,14166.243915653,0
+YINN.US,D,20120210,000000,456.792,461.728,448.998,452.755,12972.284182577,0
+YINN.US,D,20120213,000000,466.664,484.91,463.427,469.302,7925.5388341604,0
+YINN.US,D,20120214,000000,459.25,469.302,453.154,465.945,4636.0824453804,0
+YINN.US,D,20120215,000000,478.075,482.072,466.664,470.082,5483.3780390342,0
+YINN.US,D,20120216,000000,469.122,484.91,461.168,484.91,5302.5402503692,0
+YINN.US,D,20120217,000000,487.808,492.944,479.235,482.852,4599.3544606321,0
+YINN.US,D,20120221,000000,478.475,484.73,454.673,459.63,10390.066671769,0
+YINN.US,D,20120222,000000,472.36,473.539,463.626,468.183,3851.3345096765,0
+YINN.US,D,20120223,000000,464.006,468.743,454.294,463.626,6472.4816827924,0
+YINN.US,D,20120224,000000,470.621,473.159,463.826,464.985,3964.3706371237,0
+YINN.US,D,20120227,000000,451.456,462.108,441.563,461.168,5978.2551087346,0
+YINN.US,D,20120228,000000,469.902,487.988,466.844,484.531,8863.6035890313,0
+YINN.US,D,20120229,000000,490.246,491.445,470.441,473.159,8148.6588395996,0
+YINN.US,D,20120301,000000,473.879,488.547,473.879,475.577,3826.9159040128,0
+YINN.US,D,20120302,000000,480.753,501.278,477.676,496.162,6110.6059529568,0
+YINN.US,D,20120305,000000,477.676,483.991,461.528,466.105,7264.835413703,0
+YINN.US,D,20120306,000000,429.592,432.63,407.909,415.523,16512.281470042,0
+YINN.US,D,20120307,000000,424.097,430.132,420.479,426.715,2857.877548925,0
+YINN.US,D,20120308,000000,444.581,455.253,439.665,450.157,4695.7278920015,0
+YINN.US,D,20120309,000000,461.168,468.743,456.612,456.612,8499.6262578887,0
+YINN.US,D,20120312,000000,456.792,469.702,450.157,462.108,3289.3563125273,0
+YINN.US,D,20120313,000000,470.621,488.168,466.464,487.408,6642.3110836582,0
+YINN.US,D,20120314,000000,469.702,478.275,453.354,457.911,6804.3345368119,0
+YINN.US,D,20120315,000000,448.418,464.806,448.418,463.247,3679.9539268935,0
+YINN.US,D,20120316,000000,474.079,474.079,456.412,461.368,4910.5916065913,0
+YINN.US,D,20120319,000000,453.934,463.826,452.255,455.453,3723.6372112058,0
+YINN.US,D,20120320,000000,437.966,446.719,421.998,442.343,10863.277232756,0
+YINN.US,D,20120321,000000,431.131,444.781,431.131,441.563,1963.4960783664,0
+YINN.US,D,20120322,000000,432.25,432.25,420.859,426.335,3792.5897493298,0
+YINN.US,D,20120323,000000,425.196,438.526,422.398,436.827,3043.4689595943,0
+YINN.US,D,20120326,000000,443.282,455.453,443.282,455.453,3429.3129519562,0
+YINN.US,D,20120327,000000,456.412,465.945,449.757,450.157,4457.3462580224,0
+YINN.US,D,20120328,000000,456.032,456.032,418.561,424.836,10052.609547598,0
+YINN.US,D,20120329,000000,411.326,418.561,396.478,410.387,11840.221611809,0
+YINN.US,D,20120330,000000,420.479,425.775,413.625,423.117,2874.3901306238,0
+YINN.US,D,20120402,000000,418.181,439.285,414.964,436.427,2789.4754301909,0
+YINN.US,D,20120403,000000,430.132,441.164,424.097,430.532,3098.1606317058,0
+YINN.US,D,20120404,000000,418.361,418.361,405.831,410.387,4913.1435510357,0
+YINN.US,D,20120405,000000,407.309,426.335,407.309,422.198,1926.2176742282,0
+YINN.US,D,20120409,000000,406.41,414.164,402.213,410.187,2629.3534258389,0
+YINN.US,D,20120410,000000,410.187,412.845,384.887,389.083,3413.4008277738,0
+YINN.US,D,20120411,000000,407.13,408.868,401.254,405.631,1540.9741393826,0
+YINN.US,D,20120412,000000,413.245,439.085,413.245,437.007,8472.2554027698,0
+YINN.US,D,20120413,000000,429.393,437.007,418.561,428.433,3886.5113125076,0
+YINN.US,D,20120416,000000,429.193,440.784,404.891,411.866,4048.9851087985,0
+YINN.US,D,20120417,000000,415.723,427.494,412.645,424.496,4518.7430390662,0
+YINN.US,D,20120418,000000,421.798,428.054,410.567,423.117,2191.2195914308,0
+YINN.US,D,20120419,000000,431.851,440.984,420.28,427.674,3523.384629513,0
+YINN.US,D,20120420,000000,441.164,441.164,428.813,428.813,1798.5704138838,0
+YINN.US,D,20120423,000000,402.013,403.512,386.405,397.037,7632.2653755644,0
+YINN.US,D,20120424,000000,403.892,403.892,392.721,395.518,1790.113970529,0
+YINN.US,D,20120425,000000,390.442,405.251,390.043,404.092,1624.0374291402,0
+YINN.US,D,20120426,000000,410.027,422.398,407.13,418.361,4571.4331861232,0
+YINN.US,D,20120427,000000,420.1,427.874,417.062,427.874,2462.1260075438,0
+YINN.US,D,20120430,000000,428.054,428.054,414.164,421.798,1369.6435947259,0
+YINN.US,D,20120501,000000,429.752,441.164,422.198,434.329,3475.4481044602,0
+YINN.US,D,20120502,000000,433.589,439.665,431.131,439.285,4183.2874399487,0
+YINN.US,D,20120503,000000,437.386,440.204,418.961,423.497,5637.0951632122,0
+YINN.US,D,20120504,000000,412.066,418.181,404.092,410.387,3775.1764813566,0
+YINN.US,D,20120507,000000,401.454,409.827,399.335,408.309,3890.8145913745,0
+YINN.US,D,20120508,000000,399.335,400.674,375.973,387.005,10370.201535605,0
+YINN.US,D,20120509,000000,378.431,378.431,365.122,371.956,5656.3098037344,0
+YINN.US,D,20120510,000000,381.669,381.669,367.22,367.979,2009.3810402385,0
+YINN.US,D,20120511,000000,371.577,371.577,355.829,364.562,2937.4882079638,0
+YINN.US,D,20120514,000000,349.753,351.272,340.4,342.899,8101.5729626949,0
+YINN.US,D,20120515,000000,346.856,346.856,334.725,335.604,1721.5116992894,0
+YINN.US,D,20120516,000000,331.287,341,319.856,320.256,5568.7430826044,0
+YINN.US,D,20120517,000000,326.891,326.891,300.831,301.03,2306.4073583115,0
+YINN.US,D,20120518,000000,307.705,313.601,285.622,289.08,6049.8596675558,0
+YINN.US,D,20120521,000000,294.136,310.903,285.422,309.224,5300.7388778202,0
+YINN.US,D,20120522,000000,306.766,315.679,294.715,299.172,7922.5865847052,0
+YINN.US,D,20120523,000000,285.262,300.071,281.485,300.071,9282.3726685382,0
+YINN.US,D,20120524,000000,292.857,301.23,282.984,286.162,2700.5076415228,0
+YINN.US,D,20120525,000000,285.622,289.08,279.927,282.624,3193.7334530534,0
+YINN.US,D,20120529,000000,304.248,319.856,298.372,314.94,9804.0701739675,0
+YINN.US,D,20120530,000000,293.596,294.715,284.323,285.262,10484.838883095,0
+YINN.US,D,20120531,000000,289.08,291.518,261.82,281.865,8868.557363541,0
+YINN.US,D,20120601,000000,265.677,266.217,256.744,258.223,8597.4007567961,0
+YINN.US,D,20120604,000000,256.744,261.281,244.913,253.866,5346.5237634396,0
+YINN.US,D,20120605,000000,249.09,263.379,249.09,263.379,3458.9355227614,0
+YINN.US,D,20120606,000000,271.533,282.065,268.335,274.411,6196.671530296,0
+YINN.US,D,20120607,000000,304.448,305.407,283.943,285.802,19347.041404589,0
+YINN.US,D,20120608,000000,275.35,281.485,271.393,281.485,4395.5992100942,0
+YINN.US,D,20120611,000000,301.39,301.39,277.249,277.628,5019.0242264134,0
+YINN.US,D,20120612,000000,285.262,292.857,276.869,292.857,4782.5440412361,0
+YINN.US,D,20120613,000000,289.839,297.273,285.982,288.3,2160.8464487302,0
+YINN.US,D,20120614,000000,284.863,291.518,281.485,287.721,1864.8208931845,0
+YINN.US,D,20120615,000000,290.598,297.993,289.639,296.674,3548.6538833248,0
+YINN.US,D,20120618,000000,303.289,322.354,295.715,305.787,7051.7730716621,0
+YINN.US,D,20120619,000000,309.024,321.775,309.024,318.717,4441.1839432082,0
+YINN.US,D,20120620,000000,316.239,319.456,307.885,311.862,4120.0392482297,0
+YINN.US,D,20120621,000000,302.15,304.448,277.628,278.608,6512.2119551222,0
+YINN.US,D,20120622,000000,281.106,283.943,273.851,279.567,3310.0720968404,0
+YINN.US,D,20120625,000000,267.956,271.913,254.266,259.562,8095.9686925426,0
+YINN.US,D,20120626,000000,270.594,270.594,260.881,266.217,5066.7605989609,0
+YINN.US,D,20120627,000000,275.73,281.865,270.414,277.049,5802.6713233374,0
+YINN.US,D,20120628,000000,264.558,270.214,261.441,269.455,4495.0750052979,0
+YINN.US,D,20120629,000000,285.063,294.715,279.567,294.715,10341.479651074,0
+YINN.US,D,20120702,000000,301.03,301.03,285.802,291.718,2958.0038397714,0
+YINN.US,D,20120703,000000,294.316,302.689,293.596,302.689,4157.3176523679,0
+YINN.US,D,20120705,000000,298.572,306.187,294.316,304.828,6750.1932840904,0
+YINN.US,D,20120706,000000,296.094,296.674,289.459,293.037,2556.8982188696,0
+YINN.US,D,20120709,000000,285.422,286.941,276.489,278.807,4231.8244225179,0
+YINN.US,D,20120710,000000,279.567,282.445,261.64,264.159,10042.451807947,0
+YINN.US,D,20120711,000000,266.797,273.851,266.217,270.594,4410.160304865,0
+YINN.US,D,20120712,000000,260.881,260.881,252.328,258.023,14258.964563798,0
+YINN.US,D,20120713,000000,262.8,269.634,262.8,267.576,12697.17456385,0
+YINN.US,D,20120716,000000,263.579,265.298,258.223,260.681,6052.4616501265,0
+YINN.US,D,20120717,000000,262.6,262.8,247.631,254.646,10493.595555208,0
+YINN.US,D,20120718,000000,249.09,256.205,248.71,249.49,5602.1185128865,0
+YINN.US,D,20120719,000000,256.584,266.217,256.584,265.498,10343.080871117,0
+YINN.US,D,20120720,000000,262.42,264.358,258.223,259.562,3983.6353157723,0
+YINN.US,D,20120723,000000,248.011,248.371,237.539,245.313,10750.791524699,0
+YINN.US,D,20120724,000000,248.191,253.866,243.434,247.052,6364.3993298548,0
+YINN.US,D,20120725,000000,251.828,253.307,242.455,243.954,5401.3655499302,0
+YINN.US,D,20120726,000000,252.527,256.584,249.09,253.667,6204.2272873764,0
+YINN.US,D,20120727,000000,263.779,274.611,256.744,273.651,14558.8930932,0
+YINN.US,D,20120730,000000,272.912,272.912,260.881,262.42,5160.181780875,0
+YINN.US,D,20120731,000000,261.82,269.055,260.881,264.159,1937.5763289119,0
+YINN.US,D,20120801,000000,268.895,270.414,253.107,261.64,4123.7921077067,0
+YINN.US,D,20120802,000000,253.107,261.82,251.029,256.744,4160.119787444,0
+YINN.US,D,20120803,000000,267.776,269.055,261.281,267.196,13256.150473418,0
+YINN.US,D,20120806,000000,273.252,286.741,272.912,286.741,13362.631606312,0
+YINN.US,D,20120807,000000,292.677,300.471,287.121,297.273,13479.270478857,0
+YINN.US,D,20120808,000000,292.857,296.294,284.863,291.897,4770.1846240252,0
+YINN.US,D,20120809,000000,295.914,301.57,295.914,300.271,6750.1932840904,0
+YINN.US,D,20120810,000000,294.316,303.289,288.1,302.489,6792.8257677491,0
+YINN.US,D,20120813,000000,299.512,305.987,289.279,297.993,5348.0249072304,0
+YINN.US,D,20120814,000000,304.828,307.326,300.271,302.15,7725.7365956049,0
+YINN.US,D,20120815,000000,297.473,301.57,293.796,300.831,4639.084732962,0
+YINN.US,D,20120816,000000,299.512,299.512,292.297,294.915,5607.4225542807,0
+YINN.US,D,20120817,000000,294.715,294.715,289.08,291.318,8822.1720204052,0
+YINN.US,D,20120820,000000,287.721,292.857,283.564,289.839,2402.9809421863,0
+YINN.US,D,20120821,000000,294.715,294.715,283.364,283.744,6422.2934420533,0
+YINN.US,D,20120822,000000,278.608,285.063,277.628,284.483,6445.2109039262,0
+YINN.US,D,20120823,000000,289.08,290.019,280.306,283.744,2955.8522003379,0
+YINN.US,D,20120824,000000,279.727,285.622,277.628,281.865,6322.8176468496,0
+YINN.US,D,20120827,000000,281.286,284.323,273.451,274.79,3398.5895423712,0
+YINN.US,D,20120828,000000,271.533,280.106,270.993,277.628,2075.6815576655,0
+YINN.US,D,20120829,000000,281.106,281.665,271.913,274.611,916.948665547,0
+YINN.US,D,20120830,000000,271.193,272.912,266.217,268.515,2394.0741556942,0
+YINN.US,D,20120831,000000,271.193,271.393,264.358,271.393,7417.9020422382,0
+YINN.US,D,20120904,000000,265.857,266.217,258.223,262.6,4586.2444715258,0
+YINN.US,D,20120905,000000,260.321,261.64,252.527,254.066,6825.1003592513,0
+YINN.US,D,20120906,000000,258.023,269.055,258.023,268.156,10095.292069383,0
+YINN.US,D,20120907,000000,277.428,281.485,277.428,279.167,18827.795767351,0
+YINN.US,D,20120910,000000,274.031,284.323,270.594,270.794,7339.5423363584,0
+YINN.US,D,20120911,000000,275.73,282.065,272.912,281.286,6457.1700161262,0
+YINN.US,D,20120912,000000,285.262,289.839,281.665,285.982,7291.7559256846,0
+YINN.US,D,20120913,000000,285.262,302.489,283.564,285.262,14512.807978823,0
+YINN.US,D,20120914,000000,305.787,325.192,305.407,315.679,22680.030963302,0
+YINN.US,D,20120917,000000,315.12,315.12,300.471,300.471,10264.521012732,0
+YINN.US,D,20120918,000000,301.95,301.95,288.5,296.494,6171.3022002315,0
+YINN.US,D,20120919,000000,302.489,307.705,301.95,306.187,5211.8211272785,0
+YINN.US,D,20120920,000000,298.972,298.972,289.08,295.914,6746.4904627397,0
+YINN.US,D,20120921,000000,301.39,307.705,296.674,301.03,6213.484340753,0
+YINN.US,D,20120924,000000,298.772,298.772,291.118,295.914,3126.8825162364,0
+YINN.US,D,20120925,000000,298.772,299.891,286.162,286.162,4381.5885347134,0
+YINN.US,D,20120926,000000,285.063,285.063,270.993,281.106,10141.827526898,0
+YINN.US,D,20120927,000000,294.715,301.39,291.118,296.674,12118.633746876,0
+YINN.US,D,20120928,000000,302.889,304.248,297.653,301.03,10167.046742583,0
+YINN.US,D,20121001,000000,308.085,310.903,299.691,301.57,5783.0063396779,0
+YINN.US,D,20121002,000000,309.804,309.804,298.193,302.889,3377.3233386682,0
+YINN.US,D,20121003,000000,303.868,306.187,297.273,302.489,5086.4255826204,0
+YINN.US,D,20121004,000000,301.03,308.085,298.372,307.326,2936.9878267002,0
+YINN.US,D,20121005,000000,316.439,320.795,310.363,317.958,10040.500321019,0
+YINN.US,D,20121008,000000,309.404,309.404,303.089,304.648,8276.7064049549,0
+YINN.US,D,20121009,000000,313.981,317.198,297.073,301.95,7928.8413505002,0
+YINN.US,D,20121010,000000,304.068,304.248,295.315,298.372,5125.6054355602,0
+YINN.US,D,20121011,000000,309.024,317.018,303.089,312.242,7216.5986598919,0
+YINN.US,D,20121012,000000,313.801,320.995,310.703,312.821,6302.4020912947,0
+YINN.US,D,20121015,000000,314.16,322.934,314.16,322.734,5428.1859856592,0
+YINN.US,D,20121016,000000,323.693,331.627,323.513,331.627,8212.1071838241,0
+YINN.US,D,20121017,000000,333.945,333.945,323.693,331.088,10655.819160867,0
+YINN.US,D,20121018,000000,336.943,342.519,332.207,338.522,13935.267924375,0
+YINN.US,D,20121019,000000,334.725,336.184,321.375,324.632,14123.111050731,0
+YINN.US,D,20121022,000000,328.969,340.8,328.969,337.543,10106.05026655,0
+YINN.US,D,20121023,000000,324.273,329.369,319.456,326.551,7968.8718515882,0
+YINN.US,D,20121024,000000,333.166,338.702,332.207,335.404,7468.4905879882,0
+YINN.US,D,20121025,000000,342.319,342.319,332.806,333.945,6784.0190575097,0
+YINN.US,D,20121026,000000,323.513,326.891,314.94,320.596,8127.1924833912,0
+YINN.US,D,20121031,000000,325.192,326.351,313.801,315.32,4822.7246567032,0
+YINN.US,D,20121101,000000,328.569,336.943,327.25,330.128,5971.2998091706,0
+YINN.US,D,20121102,000000,338.522,338.522,323.893,325.012,6714.8663668802,0
+YINN.US,D,20121105,000000,326.151,330.308,323.313,327.81,5257.8061654034,0
+YINN.US,D,20121106,000000,331.088,339.461,330.688,336.743,7933.544934378,0
+YINN.US,D,20121107,000000,326.351,331.088,313.801,319.656,8941.813180532,0
+YINN.US,D,20121108,000000,316.059,319.856,304.248,304.248,8497.5746947079,0
+YINN.US,D,20121109,000000,304.068,312.062,300.651,307.885,6312.4597546931,0
+YINN.US,D,20121112,000000,312.442,314.56,306.566,310.363,4870.3109148715,0
+YINN.US,D,20121113,000000,296.874,304.648,294.715,295.315,5870.6230989343,0
+YINN.US,D,20121114,000000,299.312,301.39,280.506,285.422,13384.248076899,0
+YINN.US,D,20121115,000000,279.167,284.663,266.797,275.91,13040.586225059,0
+YINN.US,D,20121116,000000,282.804,282.804,268.895,278.008,7198.8851631605,0
+YINN.US,D,20121119,000000,292.297,296.094,288.3,293.037,9983.4068188418,0
+YINN.US,D,20121120,000000,283.164,288.3,281.286,284.663,7795.7399343826,0
+YINN.US,D,20121121,000000,295.914,307.326,282.445,290.219,4517.892390918,0
+YINN.US,D,20121123,000000,316.439,316.439,295.515,303.668,7500.2647982268,0
+YINN.US,D,20121126,000000,304.248,304.248,294.715,300.271,3851.4345859292,0
+YINN.US,D,20121127,000000,297.993,298.572,288.7,289.839,6127.7690302983,0
+YINN.US,D,20121128,000000,285.063,295.515,282.624,295.515,6165.8980825846,0
+YINN.US,D,20121129,000000,300.071,300.831,293.596,298.572,5810.0769660387,0
+YINN.US,D,20121130,000000,302.889,307.506,300.651,302.889,10566.000724051,0
+YINN.US,D,20121203,000000,307.705,307.705,296.674,297.813,6040.9028429374,0
+YINN.US,D,20121204,000000,298.372,303.089,287.121,287.321,10360.794367849,0
+YINN.US,D,20121205,000000,304.248,304.248,292.857,293.596,22046.898550469,0
+YINN.US,D,20121206,000000,300.271,300.271,291.518,293.236,8093.7670149827,0
+YINN.US,D,20121207,000000,296.494,298.372,291.118,294.316,5863.8179137493,0
+YINN.US,D,20121210,000000,293.037,301.39,293.037,300.271,7990.8886271866,0
+YINN.US,D,20121211,000000,301.95,307.885,299.512,306.566,10697.701072631,0
+YINN.US,D,20121212,000000,313.801,317.958,310.903,313.601,8731.7030879464,0
+YINN.US,D,20121213,000000,308.085,312.821,304.248,307.506,7136.9880008532,0
+YINN.US,D,20121214,000000,323.134,323.134,315.12,321.575,18081.627227071,0
+YINN.US,D,20121217,000000,319.057,323.313,315.679,323.134,6706.1096947672,0
+YINN.US,D,20121218,000000,323.513,337.543,321.775,337.543,10592.420854769,0
+YINN.US,D,20121219,000000,340.4,347.435,339.261,344.357,11274.690707688,0
+YINN.US,D,20121220,000000,346.656,346.656,339.261,344.757,6135.7751305159,0
+YINN.US,D,20121221,000000,325.192,337.543,323.513,332.806,16030.664503827,0
+YINN.US,D,20121224,000000,328.969,331.088,323.313,323.313,4006.8530064034,0
+YINN.US,D,20121226,000000,331.287,339.661,329.169,333.366,7879.9541010464,0
+YINN.US,D,20121227,000000,337.343,339.861,325.012,330.888,9963.0913395396,0
+YINN.US,D,20121228,000000,330.308,336.943,330.128,333.945,5696.140152317,0
+YINN.US,D,20121231,000000,338.142,356.029,336.743,355.629,15085.794563771,0
+YINN.US,D,20130102,000000,356.029,391.581,356.029,383.408,36156.599383335,0
+YINN.US,D,20130103,000000,380.33,388.724,371.956,382.828,14981.815337195,0
+YINN.US,D,20130104,000000,382.269,391.581,380.53,391.402,12760.322679316,0
+YINN.US,D,20130107,000000,387.205,387.205,378.431,383.408,18022.38208546,0
+YINN.US,D,20130108,000000,374.454,376.533,364.182,371.177,18022.131894828,0
+YINN.US,D,20130109,000000,377.452,387.005,377.452,387.005,8955.1233221438,0
+YINN.US,D,20130110,000000,399.335,410.387,394.759,408.868,22232.18973238,0
+YINN.US,D,20130111,000000,394.759,400.674,390.242,400.674,22630.993599469,0
+YINN.US,D,20130114,000000,408.868,412.445,399.915,403.692,26157.130325932,0
+YINN.US,D,20130115,000000,399.136,400.295,390.442,398.376,10279.832679398,0
+YINN.US,D,20130116,000000,389.863,394.399,387.924,390.822,6783.9690193834,0
+YINN.US,D,20130117,000000,389.863,394.399,386.026,389.663,9375.8438885786,0
+YINN.US,D,20130118,000000,394.959,399.335,388.324,394.759,31125.616044722,0
+YINN.US,D,20130122,000000,398.216,398.216,390.822,398.017,6628.5005607828,0
+YINN.US,D,20130123,000000,394.399,399.136,392.721,393.64,5332.1628211743,0
+YINN.US,D,20130124,000000,392.88,397.437,383.787,384.147,11373.716159754,0
+YINN.US,D,20130125,000000,381.669,381.869,369.278,372.356,25178.584726836,0
+YINN.US,D,20130128,000000,377.112,380.53,373.875,376.533,8202.1996348048,0
+YINN.US,D,20130129,000000,376.353,380.15,374.854,378.232,6044.6557024144,0
+YINN.US,D,20130130,000000,380.15,383.208,375.973,376.913,8799.0043679006,0
+YINN.US,D,20130131,000000,377.452,379.371,374.255,375.054,5551.8301958947,0
+YINN.US,D,20130201,000000,382.628,386.026,379.571,383.408,11338.389242544,0
+YINN.US,D,20130204,000000,375.394,375.394,355.429,357.348,17539.364051707,0
+YINN.US,D,20130205,000000,358.467,358.866,348.574,356.768,16696.571889426,0
+YINN.US,D,20130206,000000,348.574,360.185,347.635,360.185,6236.551917005,0
+YINN.US,D,20130207,000000,350.493,356.588,343.618,344.357,10156.989079185,0
+YINN.US,D,20130208,000000,354.27,354.27,346.456,351.832,6611.4375596941,0
+YINN.US,D,20130211,000000,351.832,351.832,347.035,347.035,2206.681372476,0
+YINN.US,D,20130212,000000,348.015,352.751,346.656,348.194,3450.3289650274,0
+YINN.US,D,20130213,000000,350.872,355.229,350.872,351.072,4069.8510074906,0
+YINN.US,D,20130214,000000,346.096,354.27,345.337,353.91,5222.2790956878,0
+YINN.US,D,20130215,000000,356.588,356.588,348.774,350.673,4004.301061959,0
+YINN.US,D,20130219,000000,345.896,348.974,342.519,343.258,8901.9327938231,0
+YINN.US,D,20130220,000000,347.815,348.774,330.488,331.088,15042.661698849,0
+YINN.US,D,20130221,000000,323.513,326.891,311.103,314.16,13816.177183639,0
+YINN.US,D,20130222,000000,320.596,325.012,318.717,324.273,5826.1892427266,0
+YINN.US,D,20130225,000000,331.088,332.407,313.401,313.401,6584.2668570806,0
+YINN.US,D,20130226,000000,313.981,319.656,308.465,316.439,8876.2632350004,0
+YINN.US,D,20130227,000000,316.439,326.151,315.679,323.693,8426.3704408976,0
+YINN.US,D,20130228,000000,326.711,330.688,323.513,323.513,6207.4797655898,0
+YINN.US,D,20130301,000000,317.958,325.951,316.439,324.832,3221.754803815,0
+YINN.US,D,20130304,000000,310.543,317.398,309.224,317.018,9720.2563123145,0
+YINN.US,D,20130305,000000,318.717,332.207,318.717,332.207,9001.7588559113,0
+YINN.US,D,20130306,000000,332.806,332.806,325.772,327.43,6215.7360564392,0
+YINN.US,D,20130307,000000,328.969,328.969,324.073,327.071,3953.01198244,0
+YINN.US,D,20130308,000000,335.984,337.343,331.287,336.563,4514.6399127046,0
+YINN.US,D,20130311,000000,332.407,332.806,325.012,327.43,4905.6378320817,0
+YINN.US,D,20130312,000000,321.175,324.073,313.801,316.619,5807.5750597207,0
+YINN.US,D,20130313,000000,311.482,311.482,304.648,305.407,11174.31422621,0
+YINN.US,D,20130314,000000,307.126,317.198,305.407,309.804,5432.2891120207,0
+YINN.US,D,20130315,000000,304.448,305.787,299.512,302.15,11624.257058439,0
+YINN.US,D,20130318,000000,294.915,297.073,290.019,293.416,12565.224024639,0
+YINN.US,D,20130319,000000,296.494,298.372,287.9,291.718,10807.885026875,0
+YINN.US,D,20130320,000000,304.248,310.543,299.512,310.163,11205.487978932,0
+YINN.US,D,20130321,000000,306.187,308.665,302.689,302.889,7469.6915030208,0
+YINN.US,D,20130322,000000,305.987,307.506,304.248,306.566,3132.0364432515,0
+YINN.US,D,20130325,000000,306.386,311.862,301.03,305.607,5005.8141610544,0
+YINN.US,D,20130326,000000,306.566,312.821,306.566,312.821,3386.5803920448,0
+YINN.US,D,20130327,000000,305.787,316.818,304.248,316.818,4682.9181316533,0
+YINN.US,D,20130328,000000,307.885,310.703,306.187,309.224,3728.6910619681,0
+YINN.US,D,20130401,000000,307.705,307.885,299.691,300.071,2677.2899508918,0
+YINN.US,D,20130402,000000,304.248,306.566,302.489,304.248,2026.8443463382,0
+YINN.US,D,20130403,000000,304.248,304.248,288.7,289.08,7753.9080607456,0
+YINN.US,D,20130404,000000,289.08,290.399,285.262,288.88,5226.6824508074,0
+YINN.US,D,20130405,000000,273.092,278.807,266.996,277.628,15296.905418884,0
+YINN.US,D,20130408,000000,280.106,282.265,274.411,280.706,3152.2018081746,0
+YINN.US,D,20130409,000000,285.422,294.515,284.143,294.136,6076.6801032848,0
+YINN.US,D,20130410,000000,294.715,304.068,293.416,301.95,12510.832581285,0
+YINN.US,D,20130411,000000,298.772,300.651,294.715,294.715,4975.591132733,0
+YINN.US,D,20130412,000000,289.279,292.857,285.262,291.118,5054.3011054972,0
+YINN.US,D,20130415,000000,282.065,282.624,265.498,265.677,14559.893855727,0
+YINN.US,D,20130416,000000,273.851,279.567,272.113,278.408,5247.748502005,0
+YINN.US,D,20130417,000000,270.794,270.993,262.22,264.758,10737.481383087,0
+YINN.US,D,20130418,000000,268.515,272.113,261.441,263.779,5984.8601414142,0
+YINN.US,D,20130419,000000,278.408,281.485,274.99,279.567,9758.685593359,0
+YINN.US,D,20130422,000000,286.162,287.321,276.669,283.164,3793.8907406152,0
+YINN.US,D,20130423,000000,275.53,290.019,270.014,288.5,7675.3982404868,0
+YINN.US,D,20130424,000000,290.598,299.312,280.506,298.372,11449.774111822,0
+YINN.US,D,20130425,000000,303.289,315.499,301.95,311.482,14724.81952021,0
+YINN.US,D,20130426,000000,307.126,307.126,301.39,302.689,4245.6349453933,0
+YINN.US,D,20130429,000000,305.607,311.482,305.607,311.103,6228.0954736501,0
+YINN.US,D,20130430,000000,308.864,318.157,308.085,317.198,4569.3816229425,0
+YINN.US,D,20130501,000000,311.303,314.76,305.607,306.766,10311.056470247,0
+YINN.US,D,20130502,000000,312.062,313.801,307.126,313.221,2882.5963833469,0
+YINN.US,D,20130503,000000,316.439,319.656,313.801,314.94,8683.0159909981,0
+YINN.US,D,20130506,000000,313.981,324.473,309.224,324.473,9549.4261489215,0
+YINN.US,D,20130507,000000,328.969,331.627,326.551,330.888,8757.8730280326,0
+YINN.US,D,20130508,000000,332.407,347.235,326.351,346.856,7965.1690302375,0
+YINN.US,D,20130509,000000,342.319,353.71,342.319,349.913,14281.331606281,0
+YINN.US,D,20130510,000000,353.71,356.588,348.974,356.208,6789.5232514093,0
+YINN.US,D,20130513,000000,343.618,349.553,339.261,344.757,8448.5873690015,0
+YINN.US,D,20130514,000000,339.461,348.015,339.461,347.235,5024.1781534285,0
+YINN.US,D,20130515,000000,348.374,356.588,345.137,351.632,10381.610228415,0
+YINN.US,D,20130516,000000,349.913,351.072,344.757,347.035,4743.8645695598,0
+YINN.US,D,20130517,000000,352.032,354.65,348.015,354.27,4442.2847819881,0
+YINN.US,D,20130520,000000,357.547,380.33,357.547,380.33,14262.066927633,0
+YINN.US,D,20130521,000000,373.875,379.571,367.8,375.054,8794.8011652863,0
+YINN.US,D,20130522,000000,372.356,377.292,346.096,351.452,12937.457646631,0
+YINN.US,D,20130523,000000,326.891,344.557,321.575,341.38,11802.342750154,0
+YINN.US,D,20130524,000000,342.119,342.119,334.525,338.882,2312.2117809692,0
+YINN.US,D,20130528,000000,356.029,357.887,350.493,357.887,4146.5594552005,0
+YINN.US,D,20130529,000000,347.035,348.974,338.522,344.757,4444.2863070425,0
+YINN.US,D,20130530,000000,343.618,352.571,341.739,351.452,3515.2784530427,0
+YINN.US,D,20130531,000000,344.357,344.757,329.549,329.729,5452.354400691,0
+YINN.US,D,20130603,000000,334.905,336.184,327.071,335.244,4491.8225270845,0
+YINN.US,D,20130604,000000,333.746,339.061,330.688,333.945,2566.6056153835,0
+YINN.US,D,20130605,000000,327.63,331.807,319.856,320.056,5268.4142481917,0
+YINN.US,D,20130606,000000,315.879,330.308,315.879,329.729,2931.3835565479,0
+YINN.US,D,20130607,000000,322.154,337.942,321.375,336.743,6620.9948418288,0
+YINN.US,D,20130610,000000,330.888,335.084,325.572,332.806,2208.632859404,0
+YINN.US,D,20130611,000000,318.717,324.473,316.439,318.517,4384.5407841686,0
+YINN.US,D,20130612,000000,323.313,324.473,309.604,310.903,3113.7725271301,0
+YINN.US,D,20130613,000000,304.448,318.877,304.248,317.778,5163.8846022256,0
+YINN.US,D,20130614,000000,305.407,310.903,301.23,302.889,2865.1831153736,0
+YINN.US,D,20130617,000000,314.56,321.175,312.821,320.256,3598.441819053,0
+YINN.US,D,20130618,000000,317.958,327.25,317.958,325.012,1988.9654846836,0
+YINN.US,D,20130619,000000,320.416,320.795,305.027,305.787,3099.0112798539,0
+YINN.US,D,20130620,000000,291.897,296.874,270.993,270.993,13125.550963618,0
+YINN.US,D,20130621,000000,285.262,285.262,271.733,277.628,3317.2275489098,0
+YINN.US,D,20130624,000000,263.379,263.379,243.434,255.046,20506.374754223,0
+YINN.US,D,20130625,000000,266.217,270.014,258.603,268.156,6930.9309965027,0
+YINN.US,D,20130626,000000,280.106,282.265,275.73,281.665,12061.189977814,0
+YINN.US,D,20130627,000000,287.9,293.596,285.422,293.037,7007.7395204653,0
+YINN.US,D,20130628,000000,301.03,304.248,291.518,301.95,9182.4465301972,0
+YINN.US,D,20130701,000000,301.39,307.126,294.915,300.831,4935.1603266341,0
+YINN.US,D,20130702,000000,302.329,310.363,292.497,296.874,7486.3041609723,0
+YINN.US,D,20130703,000000,287.121,293.796,285.802,288.5,2568.1067591743,0
+YINN.US,D,20130705,000000,300.651,301.57,292.857,299.312,1787.8622548428,0
+YINN.US,D,20130708,000000,301.03,305.787,298.972,300.071,2036.9520478629,0
+YINN.US,D,20130709,000000,304.248,306.187,300.651,304.448,2808.0896131968,0
+YINN.US,D,20130710,000000,308.085,311.103,306.187,308.665,4298.1749780713,0
+YINN.US,D,20130711,000000,332.606,342.319,328.01,341.939,10120.411208815,0
+YINN.US,D,20130712,000000,330.888,334.325,328.01,331.487,4834.6337307768,0
+YINN.US,D,20130715,000000,336.383,346.856,332.407,345.537,7853.8341990865,0
+YINN.US,D,20130716,000000,347.815,352.751,285.262,348.194,16433.221230393,0
+YINN.US,D,20130717,000000,353.111,361.125,351.832,359.626,5778.3527939264,0
+YINN.US,D,20130718,000000,357.348,367.62,356.029,365.901,6917.0203973746,0
+YINN.US,D,20130719,000000,364.562,367.02,358.467,364.382,5541.17207498,0
+YINN.US,D,20130722,000000,362.424,368.919,362.424,367.42,5646.0019497042,0
+YINN.US,D,20130723,000000,379.171,382.828,376.533,381.489,9604.818354802,0
+YINN.US,D,20130724,000000,371.956,379.75,368.919,373.295,8062.6433003868,0
+YINN.US,D,20130725,000000,389.863,399.915,388.524,399.915,10672.031513808,0
+YINN.US,D,20130726,000000,395.339,407.509,393.08,407.509,6230.2471130836,0
+YINN.US,D,20130729,000000,399.335,401.254,385.826,389.083,11933.792908102,0
+YINN.US,D,20130730,000000,393.44,393.64,385.486,391.581,3946.7071785186,0
+YINN.US,D,20130731,000000,388.524,403.692,387.005,398.017,3879.6560891962,0
+YINN.US,D,20130801,000000,411.127,432.63,411.127,432.63,9343.9696020873,0
+YINN.US,D,20130802,000000,427.874,432.25,423.117,432.25,5049.7476359985,0
+YINN.US,D,20130805,000000,430.732,432.25,420.659,426.914,1591.7127995116,0
+YINN.US,D,20130806,000000,418.361,428.633,411.326,416.662,11457.429945155,0
+YINN.US,D,20130807,000000,408.309,409.048,397.437,397.817,4817.6708059408,0
+YINN.US,D,20130808,000000,410.187,425.955,409.248,423.297,2881.0952395561,0
+YINN.US,D,20130809,000000,421.039,427.114,415.523,425.036,3736.1967809221,0
+YINN.US,D,20130812,000000,441.363,446.32,436.247,444.021,5219.8772656225,0
+YINN.US,D,20130813,000000,449.957,463.047,444.021,461.528,10746.988627095,0
+YINN.US,D,20130814,000000,468.183,468.183,456.412,457.731,5875.0764921803,0
+YINN.US,D,20130815,000000,449.557,449.557,432.83,434.509,7081.9960999835,0
+YINN.US,D,20130816,000000,440.204,449.957,436.627,444.781,7405.9429300382,0
+YINN.US,D,20130819,000000,456.232,462.647,440.584,447.659,7822.4102557324,0
+YINN.US,D,20130820,000000,438.346,447.499,437.386,445.58,4318.290304868,0
+YINN.US,D,20130821,000000,438.526,448.418,431.851,439.465,3390.4833659009,0
+YINN.US,D,20130822,000000,458.51,462.108,454.294,459.809,3236.6161273439,0
+YINN.US,D,20130823,000000,463.047,468.922,460.209,468.183,3097.7102885685,0
+YINN.US,D,20130826,000000,475.417,482.072,468.563,471.8,4213.5605063965,0
+YINN.US,D,20130827,000000,458.111,465.545,435.488,439.465,10194.567712081,0
+YINN.US,D,20130828,000000,434.908,451.656,434.329,449.197,2872.188453064,0
+YINN.US,D,20130829,000000,450.736,459.63,448.618,450.556,2120.4156426314,0
+YINN.US,D,20130830,000000,448.618,448.618,434.169,437.386,3113.5223364983,0
+YINN.US,D,20130903,000000,467.983,470.621,460.409,470.621,8019.0600923272,0
+YINN.US,D,20130904,000000,470.281,485.85,470.281,485.27,5972.3005716978,0
+YINN.US,D,20130905,000000,492.005,504.116,492.005,502.037,4137.9528974666,0
+YINN.US,D,20130906,000000,517.465,517.645,497.481,508.892,4779.2915630227,0
+YINN.US,D,20130909,000000,527.698,539.688,520.103,539.089,10990.324035584,0
+YINN.US,D,20130910,000000,556.236,574.122,551.499,571.824,17730.659808781,0
+YINN.US,D,20130911,000000,551.699,572.803,545.384,565.729,9364.9856151585,0
+YINN.US,D,20130912,000000,566.648,566.648,545.384,547.702,6917.3206261328,0
+YINN.US,D,20130913,000000,550.52,553.358,538.17,549.181,4318.0901523626,0
+YINN.US,D,20130916,000000,565.149,571.824,551.499,553.158,4536.8068026821,0
+YINN.US,D,20130917,000000,549.941,557.575,546.943,557.575,2974.8166502284,0
+YINN.US,D,20130918,000000,553.738,587.252,552.439,587.252,5031.4837198771,0
+YINN.US,D,20130919,000000,590.67,596.185,584.374,596.185,3774.676100093,0
+YINN.US,D,20130920,000000,602.8,603.2,566.488,566.488,6199.0733603613,0
+YINN.US,D,20130923,000000,579.258,579.258,551.499,571.444,6372.8557732096,0
+YINN.US,D,20130924,000000,557.575,573.543,555.297,561.192,6839.0609965057,0
+YINN.US,D,20130925,000000,568.407,581.896,564.589,572.224,5524.8596457867,0
+YINN.US,D,20130926,000000,580.757,588.791,576.98,584.215,3615.7550107736,0
+YINN.US,D,20130927,000000,583.615,587.452,578.479,581.517,1561.739961822,0
+YINN.US,D,20130930,000000,564.589,577.54,553.358,573.163,3809.6527504186,0
+YINN.US,D,20131001,000000,573.543,597.165,573.543,596.585,4284.0642264378,0
+YINN.US,D,20131002,000000,588.012,610.455,576.38,610.455,3710.9275271103,0
+YINN.US,D,20131003,000000,624.684,627.382,591.249,603.8,4384.8910510532,0
+YINN.US,D,20131004,000000,609.455,629.08,607.357,625.423,4603.3074726146,0
+YINN.US,D,20131007,000000,608.316,620.327,606.458,607.916,6467.6780226618,0
+YINN.US,D,20131008,000000,617.469,625.263,558.714,560.992,10720.268267619,0
+YINN.US,D,20131009,000000,567.048,576.221,538.749,563.29,6702.2067209111,0
+YINN.US,D,20131010,000000,578.079,603.8,570.865,602.461,7580.8261816664,0
+YINN.US,D,20131011,000000,598.264,623.724,594.806,623.565,4631.2287471234,0
+YINN.US,D,20131014,000000,602.8,628.521,600.162,624.304,4809.0142100805,0
+YINN.US,D,20131015,000000,622.625,638.393,613.492,615.031,4967.4349181363,0
+YINN.US,D,20131016,000000,620.127,634.196,619.927,628.701,6090.7908549183,0
+YINN.US,D,20131017,000000,621.686,647.906,615.411,647.906,7092.5041065191,0
+YINN.US,D,20131018,000000,664.853,682.5,661.755,680.801,12523.242036623,0
+YINN.US,D,20131021,000000,685.357,685.357,660.297,666.712,8926.7517044976,0
+YINN.US,D,20131022,000000,674.905,684.378,633.597,660.876,10942.837853668,0
+YINN.US,D,20131023,000000,619.228,627.561,600.742,611.374,11387.226453872,0
+YINN.US,D,20131024,000000,612.693,627.561,603.8,612.693,5143.8693516816,0
+YINN.US,D,20131025,000000,602.8,606.458,572.024,579.618,11419.00066411,0
+YINN.US,D,20131028,000000,579.978,579.978,540.268,547.702,14345.280331769,0
+YINN.US,D,20131029,000000,559.114,580.957,550.72,579.778,6387.2667536013,0
+YINN.US,D,20131030,000000,608.696,619.028,574.322,581.337,8256.4409637791,0
+YINN.US,D,20131031,000000,577.36,588.591,565.349,570.505,3391.7843571862,0
+YINN.US,D,20131101,000000,587.252,591.969,572.603,582.676,2203.8291992735,0
+YINN.US,D,20131104,000000,587.452,602.8,584.754,602.8,6798.7803047859,0
+YINN.US,D,20131105,000000,592.568,595.206,576.221,582.096,5986.7115520895,0
+YINN.US,D,20131106,000000,586.653,593.328,563.67,565.529,3176.2701469537,0
+YINN.US,D,20131107,000000,567.827,567.827,519.524,523.721,9539.3684855231,0
+YINN.US,D,20131108,000000,520.103,546.743,520.103,545.384,3097.0097547995,0
+YINN.US,D,20131111,000000,558.174,570.305,547.702,568.806,3583.3303048923,0
+YINN.US,D,20131112,000000,564.43,569.166,551.499,557.375,2256.719498836,0
+YINN.US,D,20131113,000000,538.749,579.258,532.454,579.258,3554.7084966144,0
+YINN.US,D,20131114,000000,573.163,590.27,570.305,589.55,4235.727396374,0
+YINN.US,D,20131115,000000,619.028,645.828,609.855,645.428,13001.80667713,0
+YINN.US,D,20131118,000000,684.578,696.589,657.239,661.056,20771.476747679,0
+YINN.US,D,20131119,000000,665.612,673.207,640.651,643.889,6978.6673690501,0
+YINN.US,D,20131120,000000,647.906,658.318,614.651,614.651,7347.8486653342,0
+YINN.US,D,20131121,000000,632.498,647.346,631.019,640.651,4591.0981697827,0
+YINN.US,D,20131122,000000,639.732,647.906,635.336,644.668,1870.2250108314,0
+YINN.US,D,20131125,000000,650.744,661.935,615.031,615.031,6753.0954954192,0
+YINN.US,D,20131126,000000,623.904,631.399,599.383,625.263,6295.7970586152,0
+YINN.US,D,20131127,000000,632.138,647.906,632.138,646.567,2992.6802613389,0
+YINN.US,D,20131129,000000,654.721,662.535,650.344,655.52,4266.4007678327,0
+YINN.US,D,20131202,000000,657.239,665.033,654.361,662.335,5415.7765303219,0
+YINN.US,D,20131203,000000,662.735,664.293,646.767,654.161,4825.0264105157,0
+YINN.US,D,20131204,000000,651.503,667.851,642.97,663.314,5969.9988178852,0
+YINN.US,D,20131205,000000,665.612,665.612,646.567,649.405,2384.2666829276,0
+YINN.US,D,20131206,000000,663.714,671.868,643.889,656.879,5886.1349181059,0
+YINN.US,D,20131209,000000,649.045,653.761,639.932,644.668,14854.118038724,0
+YINN.US,D,20131210,000000,637.234,660.676,637.034,657.918,3591.7867482472,0
+YINN.US,D,20131211,000000,627.561,631.598,579.978,580.178,20670.850075569,0
+YINN.US,D,20131212,000000,565.149,567.427,552.599,559.693,9126.1035999159,0
+YINN.US,D,20131213,000000,576.98,578.859,562.911,571.244,6524.6214104595,0
+YINN.US,D,20131216,000000,572.603,586.473,568.606,569.746,6398.1750651478,0
+YINN.US,D,20131217,000000,559.314,559.314,545.384,549.001,8313.5845040822,0
+YINN.US,D,20131218,000000,569.546,594.287,539.089,579.058,13043.738627019,0
+YINN.US,D,20131219,000000,538.569,549.181,525.839,541.027,12667.602031171,0
+YINN.US,D,20131220,000000,531.695,538.569,526.019,528.677,8873.1108330397,0
+YINN.US,D,20131223,000000,525.839,536.631,521.442,526.778,7748.1036380878,0
+YINN.US,D,20131224,000000,546.543,560.073,545.384,555.696,7390.3310346138,0
+YINN.US,D,20131226,000000,542.746,545.944,538.17,542.546,4776.1891991884,0
+YINN.US,D,20131227,000000,556.636,566.108,554.537,564.589,6636.7568516322,0
+YINN.US,D,20131230,000000,554.537,560.992,549.381,555.896,14096.991148771,0
+YINN.US,D,20131231,000000,560.992,572.424,556.236,572.424,8645.6375106072,0
+YINN.US,D,20140102,000000,547.323,547.323,517.266,518.025,17963.237020103,0
+YINN.US,D,20140103,000000,509.272,509.472,492.744,496.881,17317.04465629,0
+YINN.US,D,20140106,000000,482.652,482.652,471.021,472.36,13077.764552944,0
+YINN.US,D,20140107,000000,467.204,475.777,464.606,472.959,12296.269095454,0
+YINN.US,D,20140108,000000,481.313,490.846,481.313,487.208,12263.293970182,0
+YINN.US,D,20140109,000000,475.417,475.417,453.354,462.287,21432.780625652,0
+YINN.US,D,20140110,000000,470.621,489.487,470.621,485.85,11346.195190256,0
+YINN.US,D,20140113,000000,473.539,473.539,456.032,458.51,7759.662445277,0
+YINN.US,D,20140114,000000,467.204,479.794,459.45,479.434,8271.5524779398,0
+YINN.US,D,20140115,000000,474.858,479.794,470.441,475.577,5924.8644279085,0
+YINN.US,D,20140116,000000,471.401,472.76,460.209,462.647,7931.9437143345,0
+YINN.US,D,20140117,000000,465.945,466.464,454.114,460.209,5973.4514486041,0
+YINN.US,D,20140121,000000,470.082,470.621,451.076,461.168,11846.076072593,0
+YINN.US,D,20140122,000000,480.194,493.664,475.777,492.365,15121.521785992,0
+YINN.US,D,20140123,000000,451.276,452.055,427.674,428.633,23419.394318397,0
+YINN.US,D,20140124,000000,416.083,416.862,397.437,398.576,14629.947232631,0
+YINN.US,D,20140127,000000,400.475,408.688,388.524,396.478,28356.35601758,0
+YINN.US,D,20140128,000000,403.512,414.364,402.573,408.309,14631.348300169,0
+YINN.US,D,20140129,000000,402.393,414.564,396.678,407.509,10770.70669899,0
+YINN.US,D,20140130,000000,421.039,427.314,412.066,413.045,9413.2223689696,0
+YINN.US,D,20140131,000000,400.115,413.964,393.44,409.827,7633.1660618389,0
+YINN.US,D,20140203,000000,403.153,403.892,377.652,380.15,13453.200615023,0
+YINN.US,D,20140204,000000,383.787,399.535,383.208,393.64,6071.1759093852,0
+YINN.US,D,20140205,000000,380.33,386.405,370.797,379.95,8509.8340356661,0
+YINN.US,D,20140206,000000,384.307,397.437,383.588,397.437,5989.7138396711,0
+YINN.US,D,20140207,000000,403.512,408.309,395.918,402.013,7401.9398799294,0
+YINN.US,D,20140210,000000,400.295,400.295,383.967,391.781,8034.9221783834,0
+YINN.US,D,20140211,000000,418.761,436.427,418.361,436.067,29287.465472887,0
+YINN.US,D,20140212,000000,450.157,456.412,434.709,436.067,19402.133381711,0
+YINN.US,D,20140213,000000,422.758,440.384,420.659,439.085,8429.2226141002,0
+YINN.US,D,20140214,000000,442.882,455.453,442.163,448.618,12157.763561689,0
+YINN.US,D,20140218,000000,454.873,459.25,446.32,450.916,10185.060468073,0
+YINN.US,D,20140219,000000,450.916,464.806,448.038,456.792,16752.46447657,0
+YINN.US,D,20140220,000000,440.024,450.916,431.131,444.981,18866.925582164,0
+YINN.US,D,20140221,000000,440.204,449.757,440.204,448.618,5882.682287387,0
+YINN.US,D,20140224,000000,428.993,440.984,428.054,431.131,11639.668801358,0
+YINN.US,D,20140225,000000,420.659,422.398,405.631,409.628,18402.972074554,0
+YINN.US,D,20140226,000000,420.659,424.097,411.666,414.164,9693.085609701,0
+YINN.US,D,20140227,000000,442.343,449.757,437.386,446.719,16244.077112752,0
+YINN.US,D,20140228,000000,446.919,447.659,428.233,433.589,7066.1840520538,0
+YINN.US,D,20140303,000000,409.827,418.961,405.251,417.442,13071.159520265,0
+YINN.US,D,20140304,000000,431.851,436.627,426.914,432.63,8484.7649343598,0
+YINN.US,D,20140305,000000,415.323,421.419,409.628,419.14,12619.865658624,0
+YINN.US,D,20140306,000000,424.656,438.885,422.398,431.851,10218.886241492,0
+YINN.US,D,20140307,000000,425.595,429.193,409.428,417.602,21562.629563557,0
+YINN.US,D,20140310,000000,397.437,399.136,387.724,398.936,25314.438239903,0
+YINN.US,D,20140311,000000,398.576,400.295,375.394,379.571,19548.244710682,0
+YINN.US,D,20140312,000000,369.858,378.811,364.182,376.533,15012.939051791,0
+YINN.US,D,20140313,000000,372.156,372.716,342.319,349.154,23610.289770461,0
+YINN.US,D,20140314,000000,348.774,360.585,347.035,350.113,8055.7880770755,0
+YINN.US,D,20140317,000000,356.029,360.945,350.493,351.272,11325.929749081,0
+YINN.US,D,20140318,000000,362.803,372.356,360.945,367.42,14182.406230468,0
+YINN.US,D,20140319,000000,355.829,364.562,344.937,350.673,13507.942325261,0
+YINN.US,D,20140320,000000,341,350.493,335.244,348.774,12714.938098708,0
+YINN.US,D,20140321,000000,371.377,392.88,371.377,376.913,26696.191061208,0
+YINN.US,D,20140324,000000,395.918,400.295,391.022,396.857,14760.546742431,0
+YINN.US,D,20140325,000000,401.654,411.326,399.915,404.492,9614.9760944531,0
+YINN.US,D,20140326,000000,415.903,421.599,406.41,408.868,11537.190718572,0
+YINN.US,D,20140327,000000,408.868,421.239,408.868,416.283,11541.193768681,0
+YINN.US,D,20140328,000000,434.709,452.435,434.709,443.082,24581.479764982,0
+YINN.US,D,20140331,000000,445.58,448.798,440.204,441.563,10370.051421225,0
+YINN.US,D,20140401,000000,446.52,448.798,439.285,445.181,12856.295805675,0
+YINN.US,D,20140402,000000,439.465,445.181,434.329,443.282,6818.0449834345,0
+YINN.US,D,20140403,000000,438.705,442.523,427.314,440.024,7521.0306206662,0
+YINN.US,D,20140404,000000,451.656,462.487,432.051,435.288,15368.009596441,0
+YINN.US,D,20140407,000000,441.363,447.659,434.329,442.163,13682.375233752,0
+YINN.US,D,20140408,000000,464.206,478.855,460.409,464.006,31804.333190669,0
+YINN.US,D,20140409,000000,476.357,484.91,463.826,479.994,15221.89826747,0
+YINN.US,D,20140410,000000,488.907,501.837,470.621,473.539,20809.105418701,0
+YINN.US,D,20140411,000000,451.855,457.171,447.119,453.734,12593.945909169,0
+YINN.US,D,20140414,000000,459.45,465.545,451.076,455.832,12117.082564959,0
+YINN.US,D,20140415,000000,427.874,431.131,410.387,422.758,14799.176175981,0
+YINN.US,D,20140416,000000,432.45,441.963,430.332,436.427,9451.7517262668,0
+YINN.US,D,20140417,000000,439.085,447.319,431.651,440.024,6476.9851141648,0
+YINN.US,D,20140421,000000,432.83,435.288,424.836,432.45,5939.1252939211,0
+YINN.US,D,20140422,000000,429.752,430.332,424.296,426.335,5915.3071457738,0
+YINN.US,D,20140423,000000,408.489,410.027,399.915,408.688,15428.155424326,0
+YINN.US,D,20140424,000000,412.645,412.645,400.674,409.628,6127.2186109084,0
+YINN.US,D,20140425,000000,393.64,399.915,385.086,399.915,10384.512439744,0
+YINN.US,D,20140428,000000,394.759,400.475,389.863,396.678,6973.8637089196,0
+YINN.US,D,20140429,000000,414.964,422.937,412.266,412.845,9621.3309365008,0
+YINN.US,D,20140430,000000,406.03,408.489,401.054,408.489,2918.8239868315,0
+YINN.US,D,20140501,000000,407.13,415.323,404.292,409.628,3487.9075979238,0
+YINN.US,D,20140502,000000,406.23,413.625,402.573,410.027,8683.1160672508,0
+YINN.US,D,20140505,000000,394.599,400.874,393.08,400.475,7804.1963777374,0
+YINN.US,D,20140506,000000,397.817,408.109,396.118,400.674,11794.436726189,0
+YINN.US,D,20140507,000000,392.88,398.576,390.043,397.037,5574.1972383776,0
+YINN.US,D,20140508,000000,404.891,406.79,396.857,398.376,9446.7979517571,0
+YINN.US,D,20140509,000000,393.44,399.735,391.961,394.959,10025.689035616,0
+YINN.US,D,20140512,000000,418.361,422.198,414.564,421.039,15285.196497316,0
+YINN.US,D,20140513,000000,419.14,427.114,416.083,424.097,12153.160054064,0
+YINN.US,D,20140514,000000,441.164,441.963,435.288,437.586,12099.619258859,0
+YINN.US,D,20140515,000000,435.488,435.488,421.599,429.592,13246.393038777,0
+YINN.US,D,20140516,000000,432.83,444.781,429.592,442.682,7067.4850433391,0
+YINN.US,D,20140519,000000,432.25,436.827,429.393,435.868,4289.3682678319,0
+YINN.US,D,20140520,000000,426.515,432.83,422.198,427.674,3474.2972275539,0
+YINN.US,D,20140521,000000,444.981,447.319,442.523,444.781,5188.3532460157,0
+YINN.US,D,20140522,000000,455.653,458.89,454.114,456.792,7274.843038975,0
+YINN.US,D,20140523,000000,459.45,459.45,454.473,455.832,5591.060086961,0
+YINN.US,D,20140527,000000,456.412,456.412,443.662,448.798,4728.8030935254,0
+YINN.US,D,20140528,000000,464.406,468.183,460.009,465.365,6295.8971348679,0
+YINN.US,D,20140529,000000,465.945,469.902,463.427,467.983,4104.8276578162,0
+YINN.US,D,20140530,000000,479.434,482.652,471.98,474.678,7872.5984964715,0
+YINN.US,D,20140602,000000,482.072,489.107,482.072,485.85,6403.4791065419,0
+YINN.US,D,20140603,000000,486.429,501.278,484.91,497.481,10349.085446281,0
+YINN.US,D,20140604,000000,484.171,486.629,480.194,486.429,4498.427559764,0
+YINN.US,D,20140605,000000,492.365,499.959,490.246,496.501,4736.5089649849,0
+YINN.US,D,20140606,000000,491.805,494.223,487.608,490.246,6551.8421511993,0
+YINN.US,D,20140609,000000,494.623,504.895,494.423,503.736,8090.9648799066,0
+YINN.US,D,20140610,000000,511.71,512.869,507.553,511.15,5174.3926087612,0
+YINN.US,D,20140611,000000,502.037,507.753,500.498,503.736,4486.2182569322,0
+YINN.US,D,20140612,000000,507.753,511.15,495.982,501.458,5239.6423255347,0
+YINN.US,D,20140613,000000,512.509,524.5,511.91,522.202,6187.0642100349,0
+YINN.US,D,20140616,000000,524.12,524.12,515.147,520.503,4595.8517917869,0
+YINN.US,D,20140617,000000,513.848,520.503,511.15,519.524,3079.0961055626,0
+YINN.US,D,20140618,000000,519.164,532.274,509.631,530.915,5847.2052557978,0
+YINN.US,D,20140619,000000,512.509,518.964,510.97,516.286,7189.6781479102,0
+YINN.US,D,20140620,000000,517.825,517.825,511.51,513.848,6141.8297438055,0
+YINN.US,D,20140623,000000,495.582,496.881,489.687,494.423,8841.036394043,0
+YINN.US,D,20140624,000000,499.399,502.777,486.029,488.168,8464.2493025522,0
+YINN.US,D,20140625,000000,484.73,493.664,482.852,490.846,4795.2036872052,0
+YINN.US,D,20140626,000000,506.634,508.692,502.217,504.895,3814.0060674119,0
+YINN.US,D,20140627,000000,505.275,508.312,498.42,508.312,3085.9012907476,0
+YINN.US,D,20140630,000000,507.753,508.692,501.637,502.577,3199.938180722,0
+YINN.US,D,20140701,000000,512.509,518.964,511.71,512.11,5647.9534366323,0
+YINN.US,D,20140702,000000,542.147,542.946,537.97,541.787,10301.449149986,0
+YINN.US,D,20140703,000000,547.702,559.513,546.743,558.714,10686.4424942,0
+YINN.US,D,20140707,000000,551.499,556.436,547.323,556.436,5631.4408549335,0
+YINN.US,D,20140708,000000,554.337,554.737,538.369,546.144,10680.437919037,0
+YINN.US,D,20140709,000000,527.698,541.607,527.698,538.569,8205.552189271,0
+YINN.US,D,20140710,000000,513.069,530.356,504.895,529.836,8821.6216010153,0
+YINN.US,D,20140711,000000,530.535,537.23,526.019,535.332,3146.5474998959,0
+YINN.US,D,20140714,000000,555.696,557.575,551.32,557.575,5323.5562634404,0
+YINN.US,D,20140715,000000,556.236,560.652,546.943,556.076,5967.9972928308,0
+YINN.US,D,20140716,000000,560.992,563.83,557.175,561.572,3852.0350434455,0
+YINN.US,D,20140717,000000,551.12,551.899,535.332,538.749,5305.9428429617,0
+YINN.US,D,20140718,000000,551.899,555.896,547.702,550.32,2309.2094933876,0
+YINN.US,D,20140721,000000,534.353,549.941,532.454,548.262,4440.1331425546,0
+YINN.US,D,20140722,000000,584.754,587.252,581.157,584.374,13338.112924395,0
+YINN.US,D,20140723,000000,608.116,611.953,604.179,607.916,11052.571464776,0
+YINN.US,D,20140724,000000,632.498,639.932,626.802,633.797,9437.2406696224,0
+YINN.US,D,20140725,000000,636.495,639.932,630.04,635.935,11525.331682625,0
+YINN.US,D,20140728,000000,660.496,677.943,655.72,677.943,21508.888615846,0
+YINN.US,D,20140729,000000,691.453,692.032,672.247,672.247,18188.058321838,0
+YINN.US,D,20140730,000000,681.78,683.099,651.323,660.496,20141.746927438,0
+YINN.US,D,20140731,000000,668.99,668.99,643.329,648.865,16064.290124741,0
+YINN.US,D,20140801,000000,647.526,667.091,645.628,658.518,13208.814405881,0
+YINN.US,D,20140804,000000,679.462,680.021,664.673,677.184,11977.776421172,0
+YINN.US,D,20140805,000000,657.778,663.314,642.57,648.865,13983.504678187,0
+YINN.US,D,20140806,000000,635.136,642.77,631.778,634.376,14922.520157458,0
+YINN.US,D,20140807,000000,630.819,630.819,612.313,619.028,11966.417766489,0
+YINN.US,D,20140808,000000,634.196,650.744,628.9,646.767,12189.287581296,0
+YINN.US,D,20140811,000000,665.612,677.563,663.514,673.407,17380.14273363,0
+YINN.US,D,20140812,000000,666.332,671.668,659.697,671.468,6113.7083167912,0
+YINN.US,D,20140813,000000,691.653,699.267,687.636,695.07,11835.267837299,0
+YINN.US,D,20140814,000000,674.346,676.984,669.949,673.786,8541.3080171466,0
+YINN.US,D,20140815,000000,687.636,687.636,665.413,674.166,12228.81770112,0
+YINN.US,D,20140818,000000,684.578,692.772,681.4,689.934,8544.710609739,0
+YINN.US,D,20140819,000000,695.45,695.45,686.497,691.832,8869.0077066782,0
+YINN.US,D,20140820,000000,677.184,689.354,676.005,682.16,7549.8025433232,0
+YINN.US,D,20140821,000000,668.45,669.549,652.862,657.918,14330.619160746,0
+YINN.US,D,20140822,000000,669.949,673.786,660.876,664.673,8167.5732513637,0
+YINN.US,D,20140825,000000,678.143,683.998,674.346,681.78,9541.8203537148,0
+YINN.US,D,20140826,000000,681.201,687.836,679.262,684.578,4759.3763887314,0
+YINN.US,D,20140827,000000,673.786,673.966,666.332,670.908,4555.0206806772,0
+YINN.US,D,20140828,000000,642.57,646.567,637.234,646.567,10332.272635824,0
+YINN.US,D,20140829,000000,656.12,659.117,642.77,644.469,5408.9713451369,0
+YINN.US,D,20140902,000000,661.396,661.935,653.961,654.721,9473.1680443488,0
+YINN.US,D,20140903,000000,722.649,730.443,712.956,719.012,21038.029846798,0
+YINN.US,D,20140904,000000,739.376,745.432,722.449,727.445,12794.598795873,0
+YINN.US,D,20140905,000000,729.124,744.872,724.747,743.953,8326.1440737986,0
+YINN.US,D,20140908,000000,739.376,741.654,725.687,733.481,6390.2190030565,0
+YINN.US,D,20140909,000000,728.145,733.481,708.939,716.953,5549.0780989449,0
+YINN.US,D,20140910,000000,665.992,682.899,663.914,679.662,18007.871028816,0
+YINN.US,D,20140911,000000,662.735,674.726,661.755,672.807,5730.2161163681,0
+YINN.US,D,20140912,000000,663.714,667.671,652.303,664.114,10411.833256736,0
+YINN.US,D,20140915,000000,647.167,649.405,631.399,634.776,11408.042314437,0
+YINN.US,D,20140916,000000,616.11,669.749,609.855,646.407,17919.203468906,0
+YINN.US,D,20140917,000000,649.225,650.344,627.561,633.997,10237.20019574,0
+YINN.US,D,20140918,000000,634.776,635.535,627.561,630.819,9107.8897219208,0
+YINN.US,D,20140919,000000,630.219,631.598,604.559,611.754,8354.565729571,0
+YINN.US,D,20140922,000000,595.406,596.385,571.624,578.279,15154.046568126,0
+YINN.US,D,20140923,000000,580.178,589.55,572.603,574.522,7028.7054954101,0
+YINN.US,D,20140924,000000,600.922,615.211,591.609,608.516,14078.577118271,0
+YINN.US,D,20140925,000000,579.058,583.815,563.47,569.925,13328.55564226,0
+YINN.US,D,20140926,000000,572.024,587.252,572.024,578.479,7899.4189322005,0
+YINN.US,D,20140929,000000,538.17,542.746,533.433,538.569,14588.86593089,0
+YINN.US,D,20140930,000000,530.216,539.888,526.019,536.031,6875.3386381167,0
+YINN.US,D,20141001,000000,527.138,527.897,502.976,504.515,12919.944302405,0
+YINN.US,D,20141002,000000,499.399,508.312,474.678,502.217,10977.814503994,0
+YINN.US,D,20141003,000000,536.431,537.23,524.5,527.338,17372.787129055,0
+YINN.US,D,20141006,000000,557.375,562.511,549.941,551.12,10605.781034507,0
+YINN.US,D,20141007,000000,548.642,552.778,536.031,537.23,6402.6284583938,0
+YINN.US,D,20141008,000000,542.346,571.065,536.031,566.848,9070.6113177826,0
+YINN.US,D,20141009,000000,554.537,556.975,533.793,539.688,7113.2699289585,0
+YINN.US,D,20141010,000000,522.402,525.439,508.312,510.591,12416.610789349,0
+YINN.US,D,20141013,000000,533.973,545.744,522.961,523.521,12173.875838377,0
+YINN.US,D,20141014,000000,522.961,535.332,513.648,526.219,8040.426372283,0
+YINN.US,D,20141015,000000,512.509,522.761,483.611,520.883,15474.040386198,0
+YINN.US,D,20141016,000000,485.47,526.778,485.47,513.468,10826.64932426,0
+YINN.US,D,20141017,000000,536.631,544.825,527.338,530.715,11560.708637962,0
+YINN.US,D,20141020,000000,525.639,534.952,521.043,532.654,5427.7356425219,0
+YINN.US,D,20141021,000000,535.512,549.181,532.454,539.289,6010.5297002368,0
+YINN.US,D,20141022,000000,546.144,546.943,530.356,532.454,6794.3769496662,0
+YINN.US,D,20141023,000000,544.265,552.778,540.068,542.346,4279.4106806863,0
+YINN.US,D,20141024,000000,545.204,553.358,541.607,547.702,6150.7865684239,0
+YINN.US,D,20141027,000000,522.202,530.915,518.225,530.016,9332.6109474036,0
+YINN.US,D,20141028,000000,560.992,576.221,560.832,573.723,11276.842347121,0
+YINN.US,D,20141029,000000,591.409,596.385,572.603,580.377,8841.3366228011,0
+YINN.US,D,20141030,000000,571.824,588.391,570.305,581.517,4037.4263016093,0
+YINN.US,D,20141031,000000,603.999,610.255,595.806,602.281,8537.6552339223,0
+YINN.US,D,20141103,000000,589.171,589.171,574.882,585.933,9293.2809800846,0
+YINN.US,D,20141104,000000,593.328,596.765,583.215,595.006,3180.473349568,0
+YINN.US,D,20141105,000000,583.815,585.753,573.922,581.157,3312.3238125266,0
+YINN.US,D,20141106,000000,575.241,580.377,569.746,576.221,4911.8425597503,0
+YINN.US,D,20141107,000000,560.992,573.163,559.114,572.224,3481.8029465079,0
+YINN.US,D,20141110,000000,588.591,588.591,573.363,574.322,12484.012145556,0
+YINN.US,D,20141111,000000,579.438,583.615,573.163,581.157,4161.3207024767,0
+YINN.US,D,20141112,000000,585.753,593.148,578.079,581.157,4606.6099889543,0
+YINN.US,D,20141113,000000,593.328,597.704,584.215,591.609,4049.7356806939,0
+YINN.US,D,20141114,000000,612.313,625.083,608.696,624.884,15871.893528887,0
+YINN.US,D,20141117,000000,570.505,572.224,562.911,570.125,15811.597586623,0
+YINN.US,D,20141118,000000,547.702,551.499,545.204,549.581,12455.390337278,0
+YINN.US,D,20141119,000000,536.031,544.825,533.433,541.407,10734.779324264,0
+YINN.US,D,20141120,000000,532.454,537.57,528.877,536.231,5099.9358767376,0
+YINN.US,D,20141121,000000,598.803,606.458,590.47,594.427,25289.469214849,0
+YINN.US,D,20141124,000000,608.516,608.516,597.165,600.562,11139.837957148,0
+YINN.US,D,20141125,000000,602.8,603,584.374,584.954,5269.3649725925,0
+YINN.US,D,20141126,000000,627.182,641.591,625.263,640.112,15070.983278368,0
+YINN.US,D,20141128,000000,635.535,635.735,617.269,625.423,11589.580636871,0
+YINN.US,D,20141201,000000,572.424,577.36,566.108,575.841,11664.93805517,0
+YINN.US,D,20141202,000000,611.953,621.086,607.916,617.089,7047.0694877842,0
+YINN.US,D,20141203,000000,599.763,611.374,595.206,607.357,9743.3238885665,0
+YINN.US,D,20141204,000000,657.239,667.671,651.903,662.735,28128.182161379,0
+YINN.US,D,20141205,000000,671.268,685.557,664.673,684.978,12368.824378676,0
+YINN.US,D,20141208,000000,691.832,693.911,669.35,670.709,15257.025032175,0
+YINN.US,D,20141209,000000,595.986,603.999,587.812,603.2,17153.069716208,0
+YINN.US,D,20141210,000000,613.492,613.692,583.615,584.754,12126.739923346,0
+YINN.US,D,20141211,000000,593.527,608.556,588.951,592.948,13357.777908055,0
+YINN.US,D,20141212,000000,581.297,586.833,565.289,570.065,10404.127385277,0
+YINN.US,D,20141215,000000,582.276,582.856,547.403,565.469,6015.4834747465,0
+YINN.US,D,20141216,000000,546.623,587.232,539.369,560.932,10811.487771973,0
+YINN.US,D,20141217,000000,576.181,621.546,576.181,603.82,8063.7941772931,0
+YINN.US,D,20141218,000000,619.987,620.187,597.524,611.793,9697.1887360626,0
+YINN.US,D,20141219,000000,607.597,630.499,607.597,623.045,6082.0341828053,0
+YINN.US,D,20141222,000000,653.542,669.929,650.684,667.471,10878.939166307,0
+YINN.US,D,20141223,000000,648.206,649.904,634.096,639.832,10204.725451732,0
+YINN.US,D,20141224,000000,623.984,626.103,617.929,623.445,3573.422755873,0
+YINN.US,D,20141226,000000,682.16,697.408,680.421,684.998,12251.78520112,0
+YINN.US,D,20141229,000000,684.998,690.493,680.421,681.6,12131.143278466,0
+YINN.US,D,20141230,000000,653.002,661.016,649.545,649.904,6647.1647819151,0
+YINN.US,D,20141231,000000,687.276,691.872,677.943,681.6,10455.966884186,0
+YINN.US,D,20150102,000000,706.541,706.741,682.899,684.218,6362.8481479376,0
+YINN.US,D,20150105,000000,700.426,700.826,671.648,678.523,15084.093267475,0
+YINN.US,D,20150106,000000,673.946,680.221,642.89,652.243,8875.3625487259,0
+YINN.US,D,20150107,000000,696.629,705.182,687.656,702.884,9472.767739338,0
+YINN.US,D,20150108,000000,717.953,728.265,712.257,720.99,12302.824090007,0
+YINN.US,D,20150109,000000,728.844,729.983,706.741,713.036,7080.39487994,0
+YINN.US,D,20150112,000000,713.236,715.674,690.334,694.351,8123.7898907987,0
+YINN.US,D,20150113,000000,731.302,739.876,697.808,722.749,8732.5036979681,0
+YINN.US,D,20150114,000000,700.626,713.036,686.117,701.025,7844.5271075836,0
+YINN.US,D,20150115,000000,743.153,748.07,719.112,719.871,7338.3914594522,0
+YINN.US,D,20150116,000000,689.174,709.419,684.018,708.04,9359.1311543744,0
+YINN.US,D,20150120,000000,681.201,687.855,676.584,684.398,9306.6411598228,0
+YINN.US,D,20150121,000000,724.268,752.826,720.63,749.009,14150.882210861,0
+YINN.US,D,20150122,000000,757.023,790.577,750.368,789.238,11547.048229465,0
+YINN.US,D,20150123,000000,783.163,790.957,781.424,784.282,7177.418806952,0
+YINN.US,D,20150126,000000,776.688,789.638,771.332,782.563,6601.8802775593,0
+YINN.US,D,20150127,000000,720.81,743.353,720.471,737.618,9438.3415084023,0
+YINN.US,D,20150128,000000,725.187,725.787,695.31,698.547,10670.430293765,0
+YINN.US,D,20150129,000000,708.24,714.555,686.117,711.298,6932.6322927989,0
+YINN.US,D,20150130,000000,683.859,688.815,652.442,654.481,10219.586775261,0
+YINN.US,D,20150202,000000,676.384,691.872,670.309,687.096,7918.3333439646,0
+YINN.US,D,20150203,000000,710.538,731.302,706.361,727.905,9777.2997763649,0
+YINN.US,D,20150204,000000,766.176,777.987,744.672,746.531,16425.115053923,0
+YINN.US,D,20150205,000000,727.905,743.353,721.55,738.157,4347.9128756731,0
+YINN.US,D,20150206,000000,690.893,705.782,686.916,689.954,9170.4874179972,0
+YINN.US,D,20150209,000000,686.117,695.849,680.621,684.598,6216.9870095982,0
+YINN.US,D,20150210,000000,695.849,702.524,687.096,693.771,2994.7318245196,0
+YINN.US,D,20150211,000000,680.621,694.53,677.563,693.191,3249.8261927029,0
+YINN.US,D,20150212,000000,709.979,726.386,709.979,721.949,3913.7320532474,0
+YINN.US,D,20150213,000000,733.8,740.635,730.943,735.119,3595.8398364823,0
+YINN.US,D,20150217,000000,744.113,750.947,734.74,743.153,5343.0210945944,0
+YINN.US,D,20150218,000000,740.236,747.13,731.682,740.835,3954.2128974726,0
+YINN.US,D,20150219,000000,729.784,748.269,729.784,739.876,2500.655364841,0
+YINN.US,D,20150220,000000,738.157,753.605,730.363,753.226,4825.626868032,0
+YINN.US,D,20150223,000000,744.472,747.13,729.044,734,5575.1980009048,0
+YINN.US,D,20150224,000000,748.449,769.833,742.174,760.86,8618.1665792355,0
+YINN.US,D,20150225,000000,748.269,755.544,745.032,749.009,12712.686383022,0
+YINN.US,D,20150226,000000,772.291,777.047,768.894,774.15,5603.019199161,0
+YINN.US,D,20150227,000000,774.35,784.282,771.712,773.43,7501.6158276385,0
+YINN.US,D,20150302,000000,770.193,781.224,762.758,777.607,3814.4063724228,0
+YINN.US,D,20150303,000000,722.349,724.268,710.139,718.152,12691.820484329,0
+YINN.US,D,20150304,000000,686.317,689.954,670.888,684.398,15299.507401455,0
+YINN.US,D,20150305,000000,673.766,677.943,663.274,668.97,10698.151415768,0
+YINN.US,D,20150306,000000,660.636,661.356,639.452,646.327,13699.288120462,0
+YINN.US,D,20150309,000000,671.648,677.943,665.173,668.97,8583.6402720471,0
+YINN.US,D,20150310,000000,630.899,634.856,616.55,622.305,10745.437445178,0
+YINN.US,D,20150311,000000,624.564,631.818,620.567,627.821,11317.27315322,0
+YINN.US,D,20150312,000000,655.66,658.278,641.531,645.148,6652.9692045729,0
+YINN.US,D,20150313,000000,657.539,657.539,646.127,655.66,4029.4702395181,0
+YINN.US,D,20150316,000000,688.055,693.191,682.899,692.252,7696.9646729479,0
+YINN.US,D,20150317,000000,675.625,704.003,675.625,698.907,5251.9517046192,0
+YINN.US,D,20150318,000000,707.241,746.93,694.91,737.218,11915.428915728,0
+YINN.US,D,20150319,000000,742.174,743.353,725.587,734.2,6574.2091936822,0
+YINN.US,D,20150320,000000,738.157,754.185,735.499,744.832,5934.1214812851,0
+YINN.US,D,20150323,000000,742.174,746.131,731.682,736.618,7072.5889322278,0
+YINN.US,D,20150324,000000,716.634,729.624,716.634,727.725,3698.9183767839,0
+YINN.US,D,20150325,000000,724.268,724.268,700.626,701.585,5587.8076087476,0
+YINN.US,D,20150326,000000,701.965,705.182,692.992,700.246,4774.5379410185,0
+YINN.US,D,20150327,000000,728.644,739.316,726.386,730.363,11359.20510311,0
+YINN.US,D,20150330,000000,781.784,823.712,781.784,814.579,21794.956584246,0
+YINN.US,D,20150331,000000,784.282,806.225,777.987,798.191,8520.2920040754,0
+YINN.US,D,20150401,000000,834.803,842.218,826.21,839.18,12036.020800255,0
+YINN.US,D,20150402,000000,850.052,870.636,848.513,864.361,8678.0121783621,0
+YINN.US,D,20150406,000000,874.813,911.605,871.795,897.536,12854.444394999,0
+YINN.US,D,20150407,000000,914.822,924.395,904.171,904.75,18004.768664982,0
+YINN.US,D,20150408,000000,1061.61,1084.09,1042.57,1072.86,31884.494269097,0
+YINN.US,D,20150409,000000,1130.2,1204.18,1125.48,1197.89,31362.646649289,0
+YINN.US,D,20150410,000000,1134.24,1181.86,1124.52,1173.9,28007.139933714,0
+YINN.US,D,20150413,000000,1245.71,1257.9,1205.14,1211.78,36139.586420373,0
+YINN.US,D,20150414,000000,1156.92,1198.65,1143.97,1185.5,18206.222161707,0
+YINN.US,D,20150415,000000,1193.47,1214.09,1183.6,1211.46,15741.294019087,0
+YINN.US,D,20150416,000000,1247.85,1296.43,1237.32,1270.49,21886.876622369,0
+YINN.US,D,20150417,000000,1080.64,1124.52,1073.06,1113.45,46370.782040949,0
+YINN.US,D,20150420,000000,1122.38,1149.84,1119.55,1138.43,26275.5205329,0
+YINN.US,D,20150421,000000,1224.17,1233.16,1204.54,1211.46,22468.920108189,0
+YINN.US,D,20150422,000000,1261.34,1276.03,1252.23,1275.65,18826.795004824,0
+YINN.US,D,20150423,000000,1219.79,1248.61,1213.89,1236.4,23473.985914256,0
+YINN.US,D,20150424,000000,1245.15,1249.33,1232.2,1238.3,14019.231900408,0
+YINN.US,D,20150427,000000,1293.95,1306.34,1275.11,1296.61,29030.269503397,0
+YINN.US,D,20150428,000000,1289.54,1300.43,1270.87,1296.61,17450.746529924,0
+YINN.US,D,20150429,000000,1249.33,1260.58,1219.79,1243.09,23290.245914262,0
+YINN.US,D,20150430,000000,1211.46,1218.11,1190.27,1195.97,17922.85625213,0
+YINN.US,D,20150501,000000,1207.38,1237.9,1200.94,1228.16,15777.021241308,0
+YINN.US,D,20150504,000000,1217.51,1266.69,1211.98,1255.44,15588.177352425,0
+YINN.US,D,20150505,000000,1151.18,1162.03,1116.69,1123.94,33117.483740734,0
+YINN.US,D,20150506,000000,1124.32,1128.52,1048.46,1053.8,29089.014263743,0
+YINN.US,D,20150507,000000,1032.65,1053.4,1025.18,1052.48,29767.381142806,0
+YINN.US,D,20150508,000000,1120.69,1142.25,1113.65,1129.1,27461.524203884,0
+YINN.US,D,20150511,000000,1143.41,1148.52,1097.46,1100.1,28127.781856368,0
+YINN.US,D,20150512,000000,1053.6,1085.21,1050.92,1080.64,16123.435190098,0
+YINN.US,D,20150513,000000,1056.47,1073.06,1040.65,1044.26,15163.053430871,0
+YINN.US,D,20150514,000000,1057.81,1075.9,1055.87,1072.28,15037.157504949,0
+YINN.US,D,20150515,000000,1109.65,1135.57,1107.34,1131.38,23653.772902267,0
+YINN.US,D,20150518,000000,1078.02,1091.17,1068.29,1082.01,16983.5405441,0
+YINN.US,D,20150519,000000,1126.8,1130.4,1113.25,1125.1,14680.385664002,0
+YINN.US,D,20150520,000000,1090.77,1102.42,1074.6,1093.25,15603.839285976,0
+YINN.US,D,20150521,000000,1074.4,1083.89,1067.51,1081.04,11437.865037748,0
+YINN.US,D,20150522,000000,1164.13,1191.97,1153.64,1177.3,39135.519159925,0
+YINN.US,D,20150526,000000,1225.71,1228.94,1182.24,1194.65,26759.139024169,0
+YINN.US,D,20150527,000000,1174.84,1195.97,1161.67,1191.19,13872.420037667,0
+YINN.US,D,20150528,000000,1058.71,1073.64,1038.75,1061.27,44288.445412478,0
+YINN.US,D,20150529,000000,1048.66,1052.08,1002.16,1004.85,35735.628626268,0
+YINN.US,D,20150601,000000,1052.64,1054,1026.52,1036.47,28082.197123254,0
+YINN.US,D,20150602,000000,1036.47,1051.88,1027.1,1036.47,14889.695146566,0
+YINN.US,D,20150603,000000,1044.44,1066.37,1040.09,1057.07,20110.9234416,0
+YINN.US,D,20150604,000000,1054,1057.07,1031.13,1036.11,16716.086758706,0
+YINN.US,D,20150605,000000,999.038,1019.52,984.769,1012.99,17177.78855063,0
+YINN.US,D,20150608,000000,1038.15,1049.22,1034.17,1041.37,15829.51123586,0
+YINN.US,D,20150609,000000,975.076,999.238,973.937,996.82,16035.368087705,0
+YINN.US,D,20150610,000000,945.699,976.395,944.42,972.019,30050.146594866,0
+YINN.US,D,20150611,000000,993.003,1004.07,981.931,994.162,17438.887493976,0
+YINN.US,D,20150612,000000,1018.54,1025.76,1012.25,1018.94,16091.811094239,0
+YINN.US,D,20150615,000000,934.887,936.766,920.578,928.372,32545.597994566,0
+YINN.US,D,20150616,000000,875.013,895.038,870.636,889.482,34151.0212407,0
+YINN.US,D,20150617,000000,902.652,912.944,880.569,899.974,22015.324492736,0
+YINN.US,D,20150618,000000,885.705,908.347,880.748,904.75,29413.311360682,0
+YINN.US,D,20150619,000000,876.711,890.041,872.894,879.21,24628.215375002,0
+YINN.US,D,20150622,000000,914.822,926.494,903.791,912.744,18347.880097432,0
+YINN.US,D,20150623,000000,972.598,981.931,970.54,976.595,30313.797482657,0
+YINN.US,D,20150624,000000,997.959,1008.05,978.714,981.352,23563.153855429,0
+YINN.US,D,20150625,000000,953.153,953.893,932.949,933.348,19858.931437251,0
+YINN.US,D,20150626,000000,874.453,889.841,852.35,856.907,33673.657515226,0
+YINN.US,D,20150629,000000,811.002,824.291,786.98,788.319,43075.771420143,0
+YINN.US,D,20150630,000000,852.91,853.289,826.989,845.455,46259.447209798,0
+YINN.US,D,20150701,000000,824.112,842.038,811.941,826.79,21674.414737845,0
+YINN.US,D,20150702,000000,839.56,856.907,824.691,829.687,33211.855647049,0
+YINN.US,D,20150706,000000,725.986,749.009,709.979,722.549,75558.371413622,0
+YINN.US,D,20150707,000000,609.695,633.697,567.967,630.699,119961.55424984,0
+YINN.US,D,20150708,000000,528.917,547.962,491.006,493.624,186123.16583807,0
+YINN.US,D,20150709,000000,585.134,589.73,563.77,568.946,143115.34619352,0
+YINN.US,D,20150710,000000,646.687,647.846,619.807,644.788,213369.3259461,0
+YINN.US,D,20150713,000000,661.176,664.993,647.446,652.243,97279.922066498,0
+YINN.US,D,20150714,000000,628.021,645.548,625.503,642.11,58130.14204056,0
+YINN.US,D,20150715,000000,617.329,621.926,596.965,598.644,64685.086555594,0
+YINN.US,D,20150716,000000,623.604,633.697,619.288,633.497,75626.623417977,0
+YINN.US,D,20150717,000000,649.345,651.643,639.452,646.127,72321.104790635,0
+YINN.US,D,20150720,000000,633.697,642.11,623.784,633.697,37671.653773263,0
+YINN.US,D,20150721,000000,650.684,655.66,640.192,642.89,44230.100957142,0
+YINN.US,D,20150722,000000,624.564,630.12,619.448,622.685,41984.489922358,0
+YINN.US,D,20150723,000000,639.053,639.053,618.329,622.485,41339.098168567,0
+YINN.US,D,20150724,000000,614.491,616.55,584.934,596.965,48873.388892718,0
+YINN.US,D,20150727,000000,523.381,542.067,513.668,527.178,67247.589044616,0
+YINN.US,D,20150728,000000,543.605,554.437,528.717,554.437,66523.537356187,0
+YINN.US,D,20150729,000000,551.22,578.639,545.824,573.703,84698.285536413,0
+YINN.US,D,20150730,000000,542.426,550.62,535.192,546.223,63212.86480183,0
+YINN.US,D,20150731,000000,549.281,557.495,534.812,540.528,61182.267596015,0
+YINN.US,D,20150803,000000,524.16,524.72,508.312,517.286,53334.488010218,0
+YINN.US,D,20150804,000000,528.717,537.45,520.703,528.317,66198.189458594,0
+YINN.US,D,20150805,000000,545.284,552.878,532.514,538.789,51727.613658419,0
+YINN.US,D,20150806,000000,534.812,537.09,519.344,525.12,39165.69215012,0
+YINN.US,D,20150807,000000,547.403,550.041,535.572,541.667,43563.843304659,0
+YINN.US,D,20150810,000000,563.211,582.276,563.211,577.68,59109.788478436,0
+YINN.US,D,20150811,000000,543.965,557.295,536.291,555.197,64732.172432499,0
+YINN.US,D,20150812,000000,512.11,524.34,505.075,519.544,76371.641081351,0
+YINN.US,D,20150813,000000,534.033,543.406,528.317,530.775,63637.888647132,0
+YINN.US,D,20150814,000000,529.876,536.891,528.717,535.572,33322.189715673,0
+YINN.US,D,20150817,000000,512.309,526.059,507.933,525.279,44282.540913567,0
+YINN.US,D,20150818,000000,491.765,499.759,488.128,493.084,50384.490270664,0
+YINN.US,D,20150819,000000,477.596,477.996,446.779,458.59,100401.70069385,0
+YINN.US,D,20150820,000000,435.508,441.403,423.497,425.036,75836.533358057,0
+YINN.US,D,20150821,000000,415.103,425.036,388.824,393.94,116829.26761596,0
+YINN.US,D,20150824,000000,291.398,365.182,279.987,316.758,121428.92230535,0
+YINN.US,D,20150825,000000,381.389,386.725,338.142,338.142,90154.893177845,0
+YINN.US,D,20150826,000000,352.611,364.242,323.673,362.863,131756.34124292,0
+YINN.US,D,20150827,000000,389.963,419.12,385.386,413.605,195472.73971031,0
+YINN.US,D,20150828,000000,379.651,387.125,369.538,376.433,92526.40013855,0
+YINN.US,D,20150831,000000,367.08,375.274,357.387,362.284,54303.87663219,0
+YINN.US,D,20150901,000000,323.094,328.949,305.147,312.382,85506.301200874,0
+YINN.US,D,20150902,000000,322.314,324.033,308.205,323.673,58307.026817243,0
+YINN.US,D,20150903,000000,330.468,347.655,326.511,328.949,76088.275171774,0
+YINN.US,D,20150904,000000,301.69,304.168,286.821,293.896,87914.436070076,0
+YINN.US,D,20150908,000000,351.292,356.428,344.577,354.51,106173.19826446,0
+YINN.US,D,20150909,000000,379.651,384.986,354.889,356.248,112243.67364008,0
+YINN.US,D,20150910,000000,352.611,368.219,350.892,358.507,80014.666870991,0
+YINN.US,D,20150911,000000,351.652,366.321,348.994,366.321,52325.869497179,0
+YINN.US,D,20150914,000000,353.55,356.248,344.957,354.31,48117.963299061,0
+YINN.US,D,20150915,000000,357.387,372.616,354.51,369.738,38553.075369095,0
+YINN.US,D,20150916,000000,390.942,405.391,388.824,401.774,82620.402301188,0
+YINN.US,D,20150917,000000,376.993,415.703,374.534,389.003,92771.486881462,0
+YINN.US,D,20150918,000000,375.474,382.528,359.666,363.843,69603.484109897,0
+YINN.US,D,20150921,000000,375.474,383.508,370.877,378.332,67315.740972718,0
+YINN.US,D,20150922,000000,356.988,360.225,349.573,358.507,51601.667694371,0
+YINN.US,D,20150923,000000,351.092,352.251,340.201,343.618,49445.324677013,0
+YINN.US,D,20150924,000000,325.911,339.461,319.217,334.905,70322.181718806,0
+YINN.US,D,20150925,000000,350.313,353.351,329.908,332.387,48873.388892718,0
+YINN.US,D,20150928,000000,324.433,325.152,309.724,313.921,60983.616234365,0
+YINN.US,D,20150929,000000,309.324,319.416,305.527,313.161,46533.455989746,0
+YINN.US,D,20150930,000000,333.146,338.702,324.992,335.984,55736.217999245,0
+YINN.US,D,20151001,000000,344.777,347.255,332.786,343.438,34785.955026082,0
+YINN.US,D,20151002,000000,349.753,383.508,347.255,380.989,77321.314681537,0
+YINN.US,D,20151005,000000,390.942,402.513,389.003,401.774,62357.112764821,0
+YINN.US,D,20151006,000000,385.386,390.942,380.43,384.047,46953.275869906,0
+YINN.US,D,20151007,000000,427.874,439.125,417.761,430.951,80700.289278375,0
+YINN.US,D,20151008,000000,417.422,439.905,415.883,437.806,52745.539262961,0
+YINN.US,D,20151009,000000,435.888,442.383,423.297,431.671,31711.412390018,0
+YINN.US,D,20151012,000000,443.302,443.302,430.752,433.23,30134.310723404,0
+YINN.US,D,20151013,000000,421.419,433.23,414.344,414.344,38710.495314623,0
+YINN.US,D,20151014,000000,424.496,433.609,418.541,421.039,51586.105837073,0
+YINN.US,D,20151015,000000,451.336,462.747,443.122,462.188,57184.37141423,0
+YINN.US,D,20151016,000000,457.991,467.124,453.594,466.384,32251.77411658,0
+YINN.US,D,20151019,000000,458.79,458.79,447.898,455.533,24413.151507907,0
+YINN.US,D,20151020,000000,452.635,458.39,448.858,455.912,15603.23882846,0
+YINN.US,D,20151021,000000,448.658,452.315,432.27,435.888,34901.342945468,0
+YINN.US,D,20151022,000000,447.898,468.083,447.898,464.506,32629.511932471,0
+YINN.US,D,20151023,000000,487.548,494.583,476.677,488.128,46113.686147712,0
+YINN.US,D,20151026,000000,456.492,460.289,450.217,455.533,31574.958419434,0
+YINN.US,D,20151027,000000,442.722,448.098,438.925,444.621,19481.19362136,0
+YINN.US,D,20151028,000000,441.403,448.098,417.042,431.311,49151.550837154,0
+YINN.US,D,20151029,000000,416.462,421.419,414.144,418.741,32351.450064289,0
+YINN.US,D,20151030,000000,419.88,420.479,413.225,413.804,34387.201197119,0
+YINN.US,D,20151102,000000,411.466,425.775,411.466,423.497,26950.334704991,0
+YINN.US,D,20151103,000000,414.544,432.27,412.825,426.335,41627.718081411,0
+YINN.US,D,20151104,000000,456.492,458.191,436.647,441.803,71212.209872371,0
+YINN.US,D,20151105,000000,449.058,455.732,443.702,448.478,53537.842955745,0
+YINN.US,D,20151106,000000,429.213,438.725,420.28,436.267,50667.806142114,0
+YINN.US,D,20151109,000000,424.836,427.314,404.851,409.987,62313.079213624,0
+YINN.US,D,20151110,000000,404.651,405.99,396.997,401.594,28568.517673347,0
+YINN.US,D,20151111,000000,409.987,411.466,399.076,400.814,20011.047341386,0
+YINN.US,D,20151112,000000,410.887,414.744,398.876,400.055,30887.534639501,0
+YINN.US,D,20151113,000000,383.108,383.308,369.338,376.433,40221.496616316,0
+YINN.US,D,20151116,000000,376.593,395.658,375.853,393.94,41265.592160944,0
+YINN.US,D,20151117,000000,393.38,396.258,384.986,387.844,32503.565968423,0
+YINN.US,D,20151118,000000,384.047,396.618,383.108,396.258,38715.749317891,0
+YINN.US,D,20151119,000000,398.156,404.452,394.899,397.177,34597.061099073,0
+YINN.US,D,20151120,000000,412.046,421.239,412.046,418.341,40866.938408234,0
+YINN.US,D,20151123,000000,409.208,410.887,401.394,404.252,18636.399934024,0
+YINN.US,D,20151124,000000,387.684,409.008,386.325,404.252,38290.775510716,0
+YINN.US,D,20151125,000000,402.153,404.052,396.258,401.774,17214.566573504,0
+YINN.US,D,20151127,000000,370.138,373.575,364.622,368.219,36659.032210116,0
+YINN.US,D,20151130,000000,367.28,383.508,364.422,383.508,53343.695025468,0
+YINN.US,D,20151201,000000,384.986,390.742,384.207,390.162,29248.185543694,0
+YINN.US,D,20151202,000000,392.061,392.061,376.053,379.651,25079.659351022,0
+YINN.US,D,20151203,000000,383.108,384.207,365.182,370.497,32646.825124192,0
+YINN.US,D,20151204,000000,366.121,384.047,366.121,380.79,24859.091290027,0
+YINN.US,D,20151207,000000,368.219,370.138,357.188,363.443,47120.853555086,0
+YINN.US,D,20151208,000000,335.984,347.835,332.586,346.875,52044.05476952,0
+YINN.US,D,20151209,000000,339.861,351.092,332.786,337.143,42099.877841744,0
+YINN.US,D,20151210,000000,328.949,334.505,322.494,326.511,46271.006016987,0
+YINN.US,D,20151211,000000,306.686,309.324,298.093,299.412,77431.448597656,0
+YINN.US,D,20151214,000000,308.585,313.741,298.672,313.161,90168.753738846,0
+YINN.US,D,20151215,000000,325.732,334.125,325.732,328.37,35546.684661133,0
+YINN.US,D,20151216,000000,343.098,351.652,328.949,346.316,56732.977476336,0
+YINN.US,D,20151217,000000,349.753,349.753,331.787,333.146,34938.070930216,0
+YINN.US,D,20151218,000000,341,348.214,334.505,342.319,70211.897688308,0
+YINN.US,D,20151221,000000,355.069,355.469,343.438,353.351,68008.318679667,0
+YINN.US,D,20151222,000000,346.875,356.988,344.577,355.269,20631.52010825,0
+YINN.US,D,20151223,000000,366.7,376.253,366.7,375.853,49041.316844782,0
+YINN.US,D,20151224,000000,369.159,376.053,368.979,373.195,21620.573713882,0
+YINN.US,D,20151228,000000,351.452,358.307,349.374,356.068,31953.797074106,0
+YINN.US,D,20151229,000000,361.884,363.063,355.869,358.307,34146.818038086,0
+YINN.US,D,20151230,000000,345.357,349.174,340.4,341.939,34602.415178594,0
+YINN.US,D,20151231,000000,337.942,345.736,336.244,338.142,36818.203490067,0
+YINN.US,D,20160104,000000,303.409,306.906,293.896,305.147,76386.552443006,0
+YINN.US,D,20160105,000000,301.31,302.27,295.615,300.371,45952.513342706,0
+YINN.US,D,20160106,000000,279.427,286.242,276.549,280.966,100078.85470257,0
+YINN.US,D,20160107,000000,253.307,269.495,248.351,248.351,165086.73721131,0
+YINN.US,D,20160108,000000,255.805,256.404,240.157,241.096,82275.439458062,0
+YINN.US,D,20160111,000000,241.856,244.514,229.105,236.54,149915.72771835,0
+YINN.US,D,20160112,000000,238.818,243.414,230.244,235.001,104932.85318825,0
+YINN.US,D,20160113,000000,238.438,239.957,219.033,222.45,98613.788400876,0
+YINN.US,D,20160114,000000,221.291,233.982,215.376,231.543,165156.99074072,0
+YINN.US,D,20160115,000000,196.11,202.406,188.3,199.348,124368.31196212,0
+YINN.US,D,20160119,000000,220.152,220.912,207.901,213.857,85768.500983001,0
+YINN.US,D,20160120,000000,189.789,198.569,178.016,192.693,121205.00168989,0
+YINN.US,D,20160121,000000,190.775,202.765,187.357,196.11,92382.140220255,0
+YINN.US,D,20160122,000000,213.098,216.275,209.28,215.935,129973.63291509,0
+YINN.US,D,20160125,000000,208.301,209.64,200.327,200.507,111972.01665207,0
+YINN.US,D,20160126,000000,198.049,206.203,197.469,204.704,99503.316173178,0
+YINN.US,D,20160127,000000,198.968,207.722,193.433,196.49,138248.13764248,0
+YINN.US,D,20160128,000000,208.301,210.04,199.928,204.524,132344.13911327,0
+YINN.US,D,20160129,000000,218.853,225.268,216.295,224.289,113748.01987096,0
+YINN.US,D,20160201,000000,207.362,211.998,205.084,210.24,104730.04866211,0
+YINN.US,D,20160202,000000,205.663,205.663,191.534,194.312,70242.521021641,0
+YINN.US,D,20160203,000000,197.669,203.745,185.646,203.145,101460.20721886,0
+YINN.US,D,20160204,000000,201.306,206.962,194.052,197.669,102747.08775259,0
+YINN.US,D,20160205,000000,203.745,203.745,190.775,193.632,93172.942769248,0
+YINN.US,D,20160208,000000,185.255,186.028,173.728,182.149,95531.740045858,0
+YINN.US,D,20160209,000000,172.68,181.45,171.727,176.491,51733.267966698,0
+YINN.US,D,20160210,000000,183.92,190.974,178.97,179.921,82236.159528869,0
+YINN.US,D,20160211,000000,163.337,172.868,162.196,168.675,57457.92985104,0
+YINN.US,D,20160212,000000,172.299,180.111,169.631,179.733,41664.746294918,0
+YINN.US,D,20160216,000000,199.548,202.566,196.49,202.566,90863.983466492,0
+YINN.US,D,20160217,000000,203.545,212.798,203.145,211.379,76213.620678306,0
+YINN.US,D,20160218,000000,214.816,215.935,204.324,205.663,61223.599088388,0
+YINN.US,D,20160219,000000,205.863,208.881,202.246,205.663,39271.122482361,0
+YINN.US,D,20160222,000000,215.935,223.709,215.935,222.97,47194.309524582,0
+YINN.US,D,20160223,000000,213.657,215.376,205.863,206.243,41962.172918001,0
+YINN.US,D,20160224,000000,194.592,206.463,190.775,204.524,61892.708914074,0
+YINN.US,D,20160225,000000,195.151,202.965,191.354,202.246,45441.423920065,0
+YINN.US,D,20160226,000000,210.24,210.42,202.785,203.345,57017.444224693,0
+YINN.US,D,20160229,000000,203.145,208.101,200.707,200.707,51815.58068456,0
+YINN.US,D,20160301,000000,211.739,223.35,211.739,222.63,86229.552279282,0
+YINN.US,D,20160302,000000,229.685,237.119,227.007,236.54,87170.669359861,0
+YINN.US,D,20160303,000000,230.784,238.238,229.065,237.499,92043.932524187,0
+YINN.US,D,20160304,000000,244.114,259.982,242.435,257.264,119699.95492523,0
+YINN.US,D,20160307,000000,243.774,253.087,242.435,249.07,106444.05464245,0
+YINN.US,D,20160308,000000,238.058,238.618,230.624,231.743,79569.978042029,0
+YINN.US,D,20160309,000000,235.401,238.998,232.323,234.401,94637.658804058,0
+YINN.US,D,20160310,000000,238.238,239.198,221.091,229.105,164063.65767976,0
+YINN.US,D,20160311,000000,244.314,253.307,243.934,253.107,80114.3428187,0
+YINN.US,D,20160314,000000,253.667,257.644,250.049,254.066,57248.069949086,0
+YINN.US,D,20160315,000000,245.453,250.269,241.656,249.67,34710.247340899,0
+YINN.US,D,20160316,000000,242.055,259.382,239.577,257.644,90322.520901151,0
+YINN.US,D,20160317,000000,256.744,268.375,255.225,266.817,98062.418286515,0
+YINN.US,D,20160318,000000,272.952,276.929,270.833,271.773,94980.419969624,0
+YINN.US,D,20160321,000000,272.952,277.688,270.833,272.952,63306.185907491,0
+YINN.US,D,20160322,000000,265.697,271.053,262.82,266.617,49867.646463491,0
+YINN.US,D,20160323,000000,265.518,265.518,253.667,254.646,66013.448696073,0
+YINN.US,D,20160324,000000,243.414,249.27,240.497,249.27,103651.17661966,0
+YINN.US,D,20160328,000000,247.791,256.205,247.611,255.805,44555.64900724,0
+YINN.US,D,20160329,000000,249.27,263.999,247.052,263.219,62357.412993579,0
+YINN.US,D,20160330,000000,277.309,281.925,274.451,275.03,61753.10254153,0
+YINN.US,D,20160331,000000,275.21,279.627,271.773,273.112,50698.979894837,0
+YINN.US,D,20160401,000000,255.425,271.773,250.649,269.095,60106.848184286,0
+YINN.US,D,20160404,000000,268.555,271.153,258.023,259.382,48933.334568098,0
+YINN.US,D,20160405,000000,246.652,249.47,240.337,241.296,74722.934855915,0
+YINN.US,D,20160406,000000,244.893,255.225,242.635,255.046,52349.137225937,0
+YINN.US,D,20160407,000000,245.853,247.231,237.099,240.337,92442.886505656,0
+YINN.US,D,20160408,000000,255.225,256.404,247.611,249.869,67769.136435666,0
+YINN.US,D,20160411,000000,263.019,266.817,257.843,258.803,80066.256179268,0
+YINN.US,D,20160412,000000,262.44,273.691,257.843,269.674,79079.404251196,0
+YINN.US,D,20160413,000000,299.252,301.87,295.615,301.13,104327.49193555,0
+YINN.US,D,20160414,000000,300.171,302.07,297.373,299.252,55064.856457873,0
+YINN.US,D,20160415,000000,292.757,294.056,287.041,287.98,58122.786435985,0
+YINN.US,D,20160418,000000,286.442,298.093,284.743,293.516,81503.151015822,0
+YINN.US,D,20160419,000000,296.774,305.527,295.615,304.168,83872.256146462,0
+YINN.US,D,20160420,000000,290.099,300.551,286.442,293.136,64168.3928628,0
+YINN.US,D,20160421,000000,293.316,295.015,285.682,287.401,71787.79843989,0
+YINN.US,D,20160422,000000,284.743,292.757,280.966,283.424,74875.350988808,0
+YINN.US,D,20160425,000000,275.57,277.109,270.634,274.071,50928.154513565,0
+YINN.US,D,20160426,000000,276.729,279.427,273.292,278.068,68103.991577267,0
+YINN.US,D,20160427,000000,274.651,287.201,274.651,284.943,86615.596424149,0
+YINN.US,D,20160428,000000,277.888,285.502,275.21,276.549,71290.269349493,0
+YINN.US,D,20160429,000000,266.817,269.534,258.063,263.999,102139.17455544,0
+YINN.US,D,20160502,000000,266.617,267.016,258.403,262.04,85392.414425279,0
+YINN.US,D,20160503,000000,249.869,251.228,242.035,243.035,108878.859833,0
+YINN.US,D,20160504,000000,238.438,240.796,231.424,233.682,111625.6527414,0
+YINN.US,D,20160505,000000,240.157,241.476,232.902,235.201,82357.051642155,0
+YINN.US,D,20160506,000000,227.926,234.601,227.207,231.064,82060.725857851,0
+YINN.US,D,20160509,000000,227.726,228.865,220.152,220.712,59676.720450095,0
+YINN.US,D,20160510,000000,226.607,235.6,226.048,234.801,62791.043396615,0
+YINN.US,D,20160511,000000,225.668,230.744,223.709,223.909,59362.280864049,0
+YINN.US,D,20160512,000000,228.526,230.045,220.712,222.63,77022.8372578,0
+YINN.US,D,20160513,000000,217.474,219.553,207.722,210.999,118610.22460936,0
+YINN.US,D,20160516,000000,219.553,226.807,219.553,223.35,64853.765079553,0
+YINN.US,D,20160517,000000,222.271,225.268,217.674,219.193,62374.125727784,0
+YINN.US,D,20160518,000000,216.495,224.189,211.739,214.996,107518.82355853,0
+YINN.US,D,20160519,000000,211.379,212.898,207.162,209.84,71357.370476942,0
+YINN.US,D,20160520,000000,217.474,221.691,217.474,219.033,49694.214317528,0
+YINN.US,D,20160523,000000,219.033,222.091,216.895,218.054,63296.328396598,0
+YINN.US,D,20160524,000000,221.491,231.723,221.491,230.045,63675.016936891,0
+YINN.US,D,20160525,000000,237.699,243.934,237.119,242.055,61437.361964198,0
+YINN.US,D,20160526,000000,241.096,242.055,237.699,240.497,42930.360624941,0
+YINN.US,D,20160527,000000,245.653,247.611,239.957,244.314,49838.624350203,0
+YINN.US,D,20160531,000000,254.446,264.179,250.849,260.901,105352.52295403,0
+YINN.US,D,20160601,000000,254.066,259.182,252.188,257.464,91382.928874972,0
+YINN.US,D,20160602,000000,257.843,265.118,256.005,264.179,57244.467203988,0
+YINN.US,D,20160603,000000,263.019,267.816,258.223,265.118,79722.14398429,0
+YINN.US,D,20160606,000000,269.854,278.268,269.095,275.57,83083.655275029,0
+YINN.US,D,20160607,000000,284.363,288.96,284.363,284.943,91944.857033995,0
+YINN.US,D,20160608,000000,286.242,289.719,285.882,287.98,59319.548304137,0
+YINN.US,D,20160609,000000,279.227,284.003,279.047,283.044,89321.808412077,0
+YINN.US,D,20160610,000000,258.983,264.878,256.584,261.301,111140.53310634,0
+YINN.US,D,20160613,000000,245.653,252.328,242.735,243.934,99288.252306083,0
+YINN.US,D,20160614,000000,242.835,247.231,236.739,245.293,123873.43489242,0
+YINN.US,D,20160615,000000,250.069,256.005,246.452,247.411,102928.47596065,0
+YINN.US,D,20160616,000000,233.302,247.112,228.925,244.713,125485.11290434,0
+YINN.US,D,20160617,000000,241.656,243.614,236.919,242.435,79754.018270781,0
+YINN.US,D,20160620,000000,258.023,260.162,253.667,254.266,70172.56772099,0
+YINN.US,D,20160621,000000,259.182,264.758,255.805,262.04,54144.255009102,0
+YINN.US,D,20160622,000000,270.634,275.21,267.816,268.555,82185.270754361,0
+YINN.US,D,20160623,000000,280.366,288.76,279.047,288.76,90668.634621183,0
+YINN.US,D,20160624,000000,242.635,258.403,234.801,236.34,151809.02030543,0
+YINN.US,D,20160627,000000,238.818,238.818,224.629,233.302,105270.21023617,0
+YINN.US,D,20160628,000000,247.611,251.828,243.614,250.649,122423.07979987,0
+YINN.US,D,20160629,000000,263.219,265.298,261.92,263.219,94512.313297526,0
+YINN.US,D,20160630,000000,269.674,279.427,266.617,274.83,115878.09287198,0
+YINN.US,D,20160701,000000,279.427,284.003,278.268,280.566,67698.532639372,0
+YINN.US,D,20160705,000000,266.437,267.016,259.382,261.66,78324.529076929,0
+YINN.US,D,20160706,000000,251.628,260.901,247.611,259.582,87183.579196461,0
+YINN.US,D,20160707,000000,263.019,265.318,254.066,256.404,76628.887088968,0
+YINN.US,D,20160708,000000,263.399,274.071,263.399,272.352,75647.88962168,0
+YINN.US,D,20160711,000000,277.488,282.485,274.291,278.867,73083.335569477,0
+YINN.US,D,20160712,000000,291.977,297.173,290.279,294.815,79576.232807824,0
+YINN.US,D,20160713,000000,293.696,294.236,287.781,291.398,59666.312519812,0
+YINN.US,D,20160714,000000,302.27,307.426,300.951,305.147,69716.670351724,0
+YINN.US,D,20160715,000000,305.527,306.306,301.31,303.409,48389.06986768,0
+YINN.US,D,20160718,000000,301.13,311.443,299.791,310.843,53003.185575588,0
+YINN.US,D,20160719,000000,299.971,300.371,292.377,293.316,63522.30057524,0
+YINN.US,D,20160720,000000,303.209,304.947,299.791,303.409,58267.046354281,0
+YINN.US,D,20160721,000000,304.947,306.886,299.771,303.009,59178.440787802,0
+YINN.US,D,20160722,000000,304.568,308.785,303.589,308.005,46528.051872099,0
+YINN.US,D,20160725,000000,305.327,305.727,300.171,301.13,33863.502166635,0
+YINN.US,D,20160726,000000,307.625,312.002,306.306,311.043,64913.560640554,0
+YINN.US,D,20160727,000000,308.785,311.622,301.69,307.625,81518.762911246,0
+YINN.US,D,20160728,000000,303.209,304.368,299.971,302.809,51070.36286868,0
+YINN.US,D,20160729,000000,294.236,304.568,294.236,301.69,57577.621049293,0
+YINN.US,D,20160801,000000,305.527,307.426,297.573,299.412,60766.700956595,0
+YINN.US,D,20160802,000000,294.056,299.791,289.359,296.394,59828.786316103,0
+YINN.US,D,20160803,000000,289.719,299.072,289.719,298.672,39247.254296087,0
+YINN.US,D,20160804,000000,299.612,303.589,296.574,300.371,32095.955391095,0
+YINN.US,D,20160805,000000,308.984,315.439,308.984,314.7,50157.417253242,0
+YINN.US,D,20160808,000000,321.335,323.094,319.416,320.016,39981.163495409,0
+YINN.US,D,20160809,000000,325.911,332.966,325.911,328.37,56988.572225783,0
+YINN.US,D,20160810,000000,329.349,329.349,321.535,323.473,48603.082934122,0
+YINN.US,D,20160811,000000,336.383,344.957,335.984,343.818,61702.864262664,0
+YINN.US,D,20160812,000000,344.577,348.594,343.818,346.676,66027.50940958,0
+YINN.US,D,20160815,000000,363.643,369.938,362.683,369.538,85901.102017855,0
+YINN.US,D,20160816,000000,365.961,367.68,361.165,364.802,63455.950019687,0
+YINN.US,D,20160817,000000,355.069,358.307,345.916,357.587,72957.139414797,0
+YINN.US,D,20160818,000000,362.284,366.7,361.165,365.761,34735.66670909,0
+YINN.US,D,20160819,000000,359.106,361.484,352.971,359.666,69640.262132772,0
+YINN.US,D,20160822,000000,355.269,355.669,348.394,351.092,59510.693946833,0
+YINN.US,D,20160823,000000,356.428,360.025,348.594,349.374,54504.179252009,0
+YINN.US,D,20160824,000000,345.357,348.214,341.939,344.777,63774.342617715,0
+YINN.US,D,20160825,000000,339.861,345.357,339.461,344.377,51772.798086522,0
+YINN.US,D,20160826,000000,348.594,359.486,332.387,339.461,87620.261925205,0
+YINN.US,D,20160829,000000,341.18,349.374,341.18,346.476,41379.87924155,0
+YINN.US,D,20160830,000000,355.469,358.127,350.892,353.351,45372.671534446,0
+YINN.US,D,20160831,000000,345.916,346.316,336.383,341.739,60275.276517613,0
+YINN.US,D,20160901,000000,350.313,353.55,343.618,349.673,62400.145553491,0
+YINN.US,D,20160902,000000,367.68,375.634,365.361,371.057,91229.612055805,0
+YINN.US,D,20160906,000000,387.844,390.942,382.169,388.824,99590.932932434,0
+YINN.US,D,20160907,000000,388.824,389.783,385.386,388.244,95643.675334526,0
+YINN.US,D,20160908,000000,393,401.973,393,398.516,95451.879196188,0
+YINN.US,D,20160909,000000,395.099,395.099,373.375,374.155,160713.65515808,0
+YINN.US,D,20160912,000000,352.791,379.071,352.052,375.674,160384.60443914,0
+YINN.US,D,20160913,000000,351.852,356.248,335.604,345.736,129359.71514278,0
+YINN.US,D,20160914,000000,350.133,357.188,345.557,346.875,45379.07641462,0
+YINN.US,D,20160915,000000,354.31,368.419,352.251,364.622,127384.56018097,0
+YINN.US,D,20160916,000000,357.188,361.105,350.513,358.706,103828.21151073,0
+YINN.US,D,20160919,000000,366.121,368.979,359.286,360.625,74356.705809086,0
+YINN.US,D,20160920,000000,369.338,370.497,363.063,363.243,67825.729556579,0
+YINN.US,D,20160921,000000,375.474,391.142,370.298,389.383,113398.75374897,0
+YINN.US,D,20160922,000000,394.899,397.377,390.742,393.74,74616.453723021,0
+YINN.US,D,20160923,000000,376.793,381.189,373.375,373.755,68544.227012982,0
+YINN.US,D,20160926,000000,356.248,359.486,350.892,350.892,86312.215264028,0
+YINN.US,D,20160927,000000,362.683,365.182,356.988,364.042,92961.231456619,0
+YINN.US,D,20160928,000000,369.538,374.335,358.127,374.155,68648.206239558,0
+YINN.US,D,20160929,000000,373.195,376.793,357.747,362.084,106931.32591694,0
+YINN.US,D,20160930,000000,359.486,369.538,357.268,363.843,55267.811098389,0
+YINN.US,D,20161003,000000,361.005,366.321,356.608,365.361,44707.114415732,0
+YINN.US,D,20161004,000000,369.338,370.877,354.51,356.248,97897.993003296,0
+YINN.US,D,20161005,000000,375.474,383.508,373.375,382.528,78188.275258851,0
+YINN.US,D,20161006,000000,381.189,388.644,378.531,386.325,53667.691893649,0
+YINN.US,D,20161007,000000,381.589,384.587,370.138,377.192,71034.374371288,0
+YINN.US,D,20161010,000000,384.587,396.997,383.508,393,53974.575722615,0
+YINN.US,D,20161011,000000,365.961,368.039,354.11,359.486,99649.477540276,0
+YINN.US,D,20161012,000000,353.351,358.706,351.092,357.387,50979.743821842,0
+YINN.US,D,20161013,000000,335.784,344.018,328.37,341,82870.993237999,0
+YINN.US,D,20161014,000000,352.411,355.069,346.875,348.994,58769.329066683,0
+YINN.US,D,20161017,000000,340.201,344.377,338.702,339.661,40077.486888652,0
+YINN.US,D,20161018,000000,361.344,361.344,355.089,356.068,41678.656894046,0
+YINN.US,D,20161019,000000,357.188,361.344,352.611,357.927,29815.71797287,0
+YINN.US,D,20161020,000000,355.469,359.666,352.791,356.808,26346.424557952,0
+YINN.US,D,20161021,000000,349.374,357.747,349.374,356.068,29821.772586159,0
+YINN.US,D,20161024,000000,367.28,369.159,361.484,363.243,36632.612079398,0
+YINN.US,D,20161025,000000,363.443,364.982,358.507,360.425,33067.445614374,0
+YINN.US,D,20161026,000000,349.374,353.75,345.357,349.174,45345.550869959,0
+YINN.US,D,20161027,000000,344.377,344.957,337.543,340.201,57014.441937111,0
+YINN.US,D,20161028,000000,332.187,336.743,323.273,329.149,80002.107301274,0
+YINN.US,D,20161031,000000,329.709,333.726,328.17,328.949,32014.993702644,0
+YINN.US,D,20161101,000000,345.557,345.736,326.671,335.065,66274.697753798,0
+YINN.US,D,20161102,000000,327.23,329.908,314.7,321.935,88247.639953507,0
+YINN.US,D,20161103,000000,326.311,326.871,317.718,320.955,61702.213767021,0
+YINN.US,D,20161104,000000,314.3,316.559,309.724,311.802,55395.658511239,0
+YINN.US,D,20161107,000000,335.404,344.777,334.505,341.18,81791.72089054,0
+YINN.US,D,20161108,000000,335.065,355.669,333.726,348.214,73761.051952897,0
+YINN.US,D,20161109,000000,320.016,334.305,318.297,323.473,186242.85703632,0
+YINN.US,D,20161110,000000,323.473,325.152,304.748,313.741,134824.92934194,0
+YINN.US,D,20161111,000000,296.394,306.506,292.377,303.009,86112.963444863,0
+YINN.US,D,20161114,000000,298.472,303.589,291.018,298.273,68279.875591423,0
+YINN.US,D,20161115,000000,303.009,313.921,302.409,310.843,51138.464758656,0
+YINN.US,D,20161116,000000,298.273,302.27,295.215,299.252,48660.076360046,0
+YINN.US,D,20161117,000000,300.751,306.306,299.791,302.07,45700.521338357,0
+YINN.US,D,20161118,000000,303.409,303.788,298.273,302.27,27928.83026596,0
+YINN.US,D,20161121,000000,309.324,311.802,307.625,309.324,32039.012003297,0
+YINN.US,D,20161122,000000,326.671,327.23,322.114,326.311,53968.821338083,0
+YINN.US,D,20161123,000000,319.217,324.033,318.677,322.114,61997.989131935,0
+YINN.US,D,20161125,000000,333.346,334.905,330.668,331.987,35087.484775527,0
+YINN.US,D,20161128,000000,339.061,341.38,334.705,335.224,51697.340591971,0
+YINN.US,D,20161129,000000,337.543,344.777,335.404,340.6,43497.392672853,0
+YINN.US,D,20161130,000000,342.899,348.394,341.56,344.178,58494.819905472,0
+YINN.US,D,20161201,000000,345.157,349.174,341.38,343.818,66406.197949872,0
+YINN.US,D,20161202,000000,335.404,341.939,334.505,336.943,48376.260107332,0
+YINN.US,D,20161205,000000,330.668,335.984,330.468,335.984,43140.620831906,0
+YINN.US,D,20161206,000000,335.224,336.383,331.467,336.383,32269.437575185,0
+YINN.US,D,20161207,000000,338.142,350.513,337.942,347.255,56257.815428422,0
+YINN.US,D,20161208,000000,341,349.174,333.146,347.255,112244.62436448,0
+YINN.US,D,20161209,000000,338.342,341.739,335.784,340.201,62318.483331271,0
+YINN.US,D,20161212,000000,320.016,323.094,312.382,316.758,79041.8256183,0
+YINN.US,D,20161213,000000,324.792,330.108,323.473,328.37,46310.135831801,0
+YINN.US,D,20161214,000000,319.037,324.992,302.609,306.886,101757.5337657,0
+YINN.US,D,20161215,000000,298.872,301.83,296.394,299.252,67394.400907356,0
+YINN.US,D,20161216,000000,295.015,296.394,286.062,287.98,58449.335248611,0
+YINN.US,D,20161219,000000,286.062,287.781,283.504,284.943,40536.336507373,0
+YINN.US,D,20161220,000000,282.684,284.743,280.966,282.125,32171.76315253,0
+YINN.US,D,20161221,000000,283.424,284.183,279.227,279.787,31646.713092635,0
+YINN.US,D,20161222,000000,271.773,271.773,267.616,270.634,45658.389235962,0
+YINN.US,D,20161223,000000,267.616,270.054,266.817,268.375,26713.75444356,0
+YINN.US,D,20161227,000000,269.095,271.273,269.095,270.454,45218.454029005,0
+YINN.US,D,20161228,000000,279.787,280.966,275.97,277.109,38513.245020512,0
+YINN.US,D,20161229,000000,283.804,291.018,283.804,288.18,57171.161348871,0
+YINN.US,D,20161230,000000,292.577,293.316,283.624,285.502,49106.866790314,0
+YINN.US,D,20170103,000000,295.015,300.931,293.696,297.173,46497.478576893,0
+YINN.US,D,20170104,000000,299.072,309.524,299.072,305.147,56459.91942079,0
+YINN.US,D,20170105,000000,315.06,320.556,314.3,318.837,66101.916103477,0
+YINN.US,D,20170106,000000,314.3,315.06,309.524,311.622,38593.806403952,0
+YINN.US,D,20170109,000000,312.762,315.819,311.443,312.202,25778.091518755,0
+YINN.US,D,20170110,000000,320.016,331.467,319.616,325.152,49671.446970034,0
+YINN.US,D,20170111,000000,327.79,334.505,323.693,331.787,50748.767830565,0
+YINN.US,D,20170112,000000,327.99,330.668,324.033,330.668,46225.221131368,0
+YINN.US,D,20170113,000000,332.187,335.904,331.467,332.966,35552.539121917,0
+YINN.US,D,20170117,000000,327.61,328.549,324.433,328.549,45577.027242501,0
+YINN.US,D,20170118,000000,336.743,337.143,331.787,333.346,29237.027041516,0
+YINN.US,D,20170119,000000,331.987,332.387,324.233,328.549,38244.39016758,0
+YINN.US,D,20170120,000000,327.61,329.908,320.755,325.911,37531.34686695,0
+YINN.US,D,20170123,000000,325.911,331.068,324.992,329.349,31890.198615502,0
+YINN.US,D,20170124,000000,329.908,336.563,329.349,333.346,26087.32713966,0
+YINN.US,D,20170125,000000,333.925,338.522,333.526,337.543,50283.513331669,0
+YINN.US,D,20170126,000000,341.939,344.777,338.702,340.8,40050.966681681,0
+YINN.US,D,20170127,000000,340.001,342.059,335.065,338.702,29152.412569841,0
+YINN.US,D,20170130,000000,332.966,335.224,328.949,334.305,27463.025347675,0
+YINN.US,D,20170131,000000,333.526,336.943,332.187,335.784,31671.281812677,0
+YINN.US,D,20170201,000000,340.4,341.56,332.586,334.705,31612.286861699,0
+YINN.US,D,20170202,000000,331.467,335.984,331.467,335.065,15698.561459176,0
+YINN.US,D,20170203,000000,333.526,335.784,330.288,334.125,23533.381170245,0
+YINN.US,D,20170206,000000,340.201,341.739,336.943,336.943,24996.79621377,0
+YINN.US,D,20170207,000000,341.739,343.098,335.224,338.142,33208.352978204,0
+YINN.US,D,20170208,000000,349.753,355.469,347.255,352.971,72534.267208929,0
+YINN.US,D,20170209,000000,361.884,367.859,361.165,366.121,44641.614508327,0
+YINN.US,D,20170210,000000,365.961,373.096,364.622,370.877,43331.416207716,0
+YINN.US,D,20170213,000000,377.192,384.207,376.433,379.271,53442.120020018,0
+YINN.US,D,20170214,000000,375.674,380.43,368.619,378.332,49109.869077896,0
+YINN.US,D,20170215,000000,388.644,396.797,387.505,395.658,49775.926577874,0
+YINN.US,D,20170216,000000,395.658,396.058,390.382,392.82,31915.66802182,0
+YINN.US,D,20170217,000000,378.731,385.586,378.132,385.586,36030.603381161,0
+YINN.US,D,20170221,000000,390.162,395.658,389.003,395.458,29485.466338894,0
+YINN.US,D,20170222,000000,399.675,401.774,397.957,401.774,38305.536757992,0
+YINN.US,D,20170223,000000,404.452,405.391,396.418,399.675,39155.684524848,0
+YINN.US,D,20170224,000000,383.108,387.844,381.769,387.505,74533.340395137,0
+YINN.US,D,20170227,000000,376.433,380.989,375.853,380.05,44584.170739265,0
+YINN.US,D,20170228,000000,375.674,380.23,373.375,376.593,40616.997967066,0
+YINN.US,D,20170301,000000,381.589,390.362,380.43,387.305,51025.678821841,0
+YINN.US,D,20170302,000000,367.68,369.338,363.443,363.843,61652.575945672,0
+YINN.US,D,20170303,000000,366.321,368.419,362.863,365.561,42319.74536897,0
+YINN.US,D,20170306,000000,364.242,365.361,360.625,365.361,23991.380140818,0
+YINN.US,D,20170307,000000,370.497,371.836,366.521,368.419,38905.994274312,0
+YINN.US,D,20170308,000000,374.335,375.114,365.761,366.7,30100.334835605,0
+YINN.US,D,20170309,000000,354.69,356.988,347.055,355.269,41155.208054194,0
+YINN.US,D,20170310,000000,358.127,360.425,355.469,359.286,19571.162172555,0
+YINN.US,D,20170313,000000,375.853,379.79,375.274,376.793,42284.368413633,0
+YINN.US,D,20170314,000000,375.853,376.253,370.497,372.616,25669.308632048,0
+YINN.US,D,20170315,000000,375.274,397.377,374.534,391.901,62611.906904246,0
+YINN.US,D,20170316,000000,407.869,410.347,405.791,407.869,75290.367208838,0
+YINN.US,D,20170317,000000,404.651,407.869,400.255,401.953,50235.326615985,0
+YINN.US,D,20170320,000000,413.804,419.001,412.426,417.042,40488.900363584,0
+YINN.US,D,20170321,000000,423.117,424.496,400.055,403.093,91569.020666905,0
+YINN.US,D,20170322,000000,396.618,411.466,396.258,406.93,51804.872525519,0
+YINN.US,D,20170323,000000,400.055,408.828,398.696,405.391,44532.181125977,0
+YINN.US,D,20170324,000000,402.513,407.09,401.394,405.391,46063.648021352,0
+YINN.US,D,20170327,000000,390.362,400.435,387.844,398.696,47861.868168351,0
+YINN.US,D,20170328,000000,397.577,407.669,396.058,404.252,35467.624421484,0
+YINN.US,D,20170329,000000,397.957,401.774,395.458,399.875,30027.729514257,0
+YINN.US,D,20170330,000000,387.305,393.26,387.125,391.322,49259.983456976,0
+YINN.US,D,20170331,000000,383.108,385.386,380.989,381.189,45892.767819832,0
+YINN.US,D,20170403,000000,387.305,389.683,380.989,389.383,47085.176370991,0
+YINN.US,D,20170404,000000,389.003,395.658,387.844,391.142,32159.80404033,0
+YINN.US,D,20170405,000000,396.997,400.255,390.742,393.94,52953.247525481,0
+YINN.US,D,20170406,000000,390.162,390.162,385.586,388.824,49326.684279414,0
+YINN.US,D,20170407,000000,386.925,392.82,386.925,388.444,36260.428495532,0
+YINN.US,D,20170410,000000,382.169,384.207,379.651,382.728,28224.155287737,0
+YINN.US,D,20170411,000000,377.192,377.732,369.738,376.793,53478.347623503,0
+YINN.US,D,20170412,000000,380.79,380.79,374.534,378.132,27177.457760539,0
+YINN.US,D,20170413,000000,380.79,384.587,374.095,375.114,35302.948947634,0
+YINN.US,D,20170417,000000,375.853,380.989,373.755,380.63,22495.740543918,0
+YINN.US,D,20170418,000000,360.625,363.063,356.808,360.805,59145.265510025,0
+YINN.US,D,20170419,000000,360.025,361.344,352.411,354.31,46732.657770785,0
+YINN.US,D,20170420,000000,365.961,369.738,364.042,368.039,38751.726730744,0
+YINN.US,D,20170421,000000,362.683,366.221,360.705,364.622,23405.083414258,0
+YINN.US,D,20170424,000000,372.436,374.934,370.298,370.877,53947.304943749,0
+YINN.US,D,20170425,000000,385.766,388.244,384.407,384.986,112186.63017603,0
+YINN.US,D,20170426,000000,386.126,390.342,384.986,386.325,32710.073315911,0
+YINN.US,D,20170427,000000,381.969,381.969,377.192,380.989,25624.824737714,0
+YINN.US,D,20170428,000000,379.471,381.389,377.932,380.63,21569.134519983,0
+YINN.US,D,20170501,000000,385.186,387.844,381.389,382.908,16747.710854566,0
+YINN.US,D,20170502,000000,378.332,380.79,375.194,378.332,33298.521681905,0
+YINN.US,D,20170503,000000,374.934,377.732,371.257,373.755,53251.224567955,0
+YINN.US,D,20170504,000000,364.802,364.802,354.11,358.127,57640.869241012,0
+YINN.US,D,20170505,000000,350.892,358.127,350.892,358.127,33645.385973832,0
+YINN.US,D,20170508,000000,358.906,360.625,353.75,355.869,23712.467624488,0
+YINN.US,D,20170509,000000,372.236,377.732,372.236,372.996,39931.275483428,0
+YINN.US,D,20170510,000000,382.908,386.325,379.85,384.587,58850.590983891,0
+YINN.US,D,20170511,000000,382.348,383.508,376.593,383.508,27192.219007815,0
+YINN.US,D,20170512,000000,388.444,395.858,388.444,395.099,43140.270565021,0
+YINN.US,D,20170515,000000,402.153,413.225,401.953,410.887,42803.814203377,0
+YINN.US,D,20170516,000000,406.57,409.008,402.153,408.648,27810.690249624,0
+YINN.US,D,20170517,000000,399.276,401.594,387.684,390.942,65482.293984761,0
+YINN.US,D,20170518,000000,384.207,398.156,382.728,394.119,57478.745711606,0
+YINN.US,D,20170519,000000,399.076,407.669,398.516,406.39,38809.921071701,0
+YINN.US,D,20170522,000000,410.707,414.344,409.588,412.046,28348.600107994,0
+YINN.US,D,20170523,000000,413.025,413.225,409.208,411.286,23642.164056952,0
+YINN.US,D,20170524,000000,410.527,413.605,409.788,410.527,25608.362194142,0
+YINN.US,D,20170525,000000,429.413,432.47,427.414,430.352,42449.294078116,0
+YINN.US,D,20170526,000000,425.955,431.831,425.955,431.671,15608.642946107,0
+YINN.US,D,20170530,000000,428.833,435.108,427.314,433.809,22880.4836975,0
+YINN.US,D,20170531,000000,430.552,431.771,425.036,426.914,30214.471801832,0
+YINN.US,D,20170601,000000,433.23,439.505,429.013,438.925,32306.61590307,0
+YINN.US,D,20170602,000000,435.708,440.624,434.009,439.905,17866.91362686,0
+YINN.US,D,20170605,000000,433.23,435.508,431.671,432.27,14858.971736981,0
+YINN.US,D,20170606,000000,435.708,442.563,435.108,440.064,18548.783174767,0
+YINN.US,D,20170607,000000,437.426,439.505,432.071,436.267,22705.800598377,0
+YINN.US,D,20170608,000000,440.824,445.021,438.925,441.603,23591.175206191,0
+YINN.US,D,20170609,000000,436.447,438.386,423.877,430.552,41841.430919095,0
+YINN.US,D,20170612,000000,416.263,420.479,412.625,419.12,39408.226948587,0
+YINN.US,D,20170613,000000,424.097,428.094,424.097,425.196,18286.883621399,0
+YINN.US,D,20170614,000000,426.715,429.013,416.642,419.5,30905.047983727,0
+YINN.US,D,20170615,000000,403.852,406.57,401.774,406.57,30203.313299654,0
+YINN.US,D,20170616,000000,408.648,409.987,403.852,408.648,30933.069334488,0
+YINN.US,D,20170619,000000,422.758,427.814,422.398,425.775,36571.115222101,0
+YINN.US,D,20170620,000000,416.462,416.462,410.887,412.046,24388.682864117,0
+YINN.US,D,20170621,000000,414.744,416.642,409.008,409.388,23031.548800981,0
+YINN.US,D,20170622,000000,421.998,424.197,418.541,419.12,17764.335467822,0
+YINN.US,D,20170623,000000,417.961,422.198,416.063,419.3,15092.849939588,0
+YINN.US,D,20170626,000000,432.27,435.888,430.352,434.529,47600.869301257,0
+YINN.US,D,20170627,000000,428.233,430.752,421.419,421.798,42540.763773102,0
+YINN.US,D,20170628,000000,422.198,429.612,421.599,427.114,43387.709099871,0
+YINN.US,D,20170629,000000,423.497,423.497,405.99,413.225,70606.698505289,0
+YINN.US,D,20170630,000000,420.28,422.758,415.503,416.642,29945.516872647,0
+YINN.US,D,20170703,000000,429.612,433.609,428.233,429.213,19195.175691086,0
+YINN.US,D,20170705,000000,420.659,425.196,415.103,424.836,23750.246409889,0
+YINN.US,D,20170706,000000,416.063,417.042,408.449,410.147,30221.677292028,0
+YINN.US,D,20170707,000000,408.828,412.046,404.452,409.987,21415.517472058,0
+YINN.US,D,20170710,000000,406.57,412.625,405.051,410.707,13510.444231579,0
+YINN.US,D,20170711,000000,434.729,436.847,429.952,434.349,38769.590341854,0
+YINN.US,D,20170712,000000,453.994,463.147,453.214,461.988,88247.089534117,0
+YINN.US,D,20170713,000000,458.95,465.845,458.95,464.106,26946.581845514,0
+YINN.US,D,20170714,000000,473.459,487.948,473.459,486.169,38561.982155587,0
+YINN.US,D,20170717,000000,477.256,481.173,476.477,481.073,27961.505162473,0
+YINN.US,D,20170718,000000,473.079,479.155,470.541,477.996,18410.127526624,0
+YINN.US,D,20170719,000000,495.542,498.12,493.364,496.302,36689.805657827,0
+YINN.US,D,20170720,000000,496.302,497.201,491.585,492.704,28685.056469639,0
+YINN.US,D,20170721,000000,491.205,491.865,487.348,491.405,24842.979013339,0
+YINN.US,D,20170724,000000,496.302,497.461,492.704,496.122,20796.495810859,0
+YINN.US,D,20170725,000000,499.179,500.478,493.823,494.023,21837.488991652,0
+YINN.US,D,20170726,000000,499.379,510.031,497.86,507.373,32719.98086493,0
+YINN.US,D,20170727,000000,513.468,513.868,492.524,502.757,39769.552259033,0
+YINN.US,D,20170728,000000,500.279,505.075,496.661,504.495,40942.295826532,0
+YINN.US,D,20170731,000000,513.269,513.269,506.814,509.631,20868.050331553,0
+YINN.US,D,20170801,000000,532.134,532.134,526.439,527.937,42220.21953564,0
+YINN.US,D,20170802,000000,529.296,530.575,518.105,522.442,44502.85878393,0
+YINN.US,D,20170803,000000,519.724,520.703,514.628,519.724,16861.497553908,0
+YINN.US,D,20170804,000000,517.485,520.523,513.069,519.344,17253.246045181,0
+YINN.US,D,20170807,000000,521.063,524.72,520.703,524.72,23684.546349979,0
+YINN.US,D,20170808,000000,533.493,543.026,531.934,536.091,35408.57943238,0
+YINN.US,D,20170809,000000,522.242,524.24,517.086,523.561,37094.61410008,0
+YINN.US,D,20170810,000000,502.197,503.136,476.876,478.955,81778.510825181,0
+YINN.US,D,20170811,000000,479.354,485.41,475.338,481.273,51092.729911163,0
+YINN.US,D,20170814,000000,493.424,498.22,489.846,493.823,41769.976474653,0
+YINN.US,D,20170815,000000,490.026,490.606,484.571,490.606,25397.351415282,0
+YINN.US,D,20170816,000000,510.591,514.448,507.173,512.309,33253.337253802,0
+YINN.US,D,20170817,000000,497.461,500.259,482.212,482.212,42277.212961564,0
+YINN.US,D,20170818,000000,486.369,493.084,479.554,485.969,44041.607335144,0
+YINN.US,D,20170821,000000,500.678,505.854,497.261,502.956,42804.064394008,0
+YINN.US,D,20170822,000000,518.984,530.236,518.984,526.259,29927.75333779,0
+YINN.US,D,20170823,000000,522.602,535.911,522.602,534.412,27884.946829143,0
+YINN.US,D,20170824,000000,538.03,545.084,535.771,540.528,24917.635897868,0
+YINN.US,D,20170825,000000,569.286,571.384,564.929,566.788,36677.045935606,0
+YINN.US,D,20170828,000000,572.164,572.543,564.929,567.567,22104.542472035,0
+YINN.US,D,20170829,000000,556.356,568.946,553.078,568.546,32244.718740763,0
+YINN.US,D,20170830,000000,568.347,570.245,564.809,568.546,17859.908289169,0
+YINN.US,D,20170831,000000,564.53,568.946,563.211,566.048,21104.68063111,0
+YINN.US,D,20170901,000000,564.729,569.286,563.031,567.188,18169.74436759,0
+YINN.US,D,20170905,000000,550.041,554.437,535.572,544.505,52375.507318528,0
+YINN.US,D,20170906,000000,546.623,553.458,546.164,550.82,23343.186251951,0
+YINN.US,D,20170907,000000,553.638,557.095,551.22,555.596,19036.654906777,0
+YINN.US,D,20170908,000000,558.434,558.434,546.823,548.702,16987.193327325,0
+YINN.US,D,20170911,000000,567.567,578.039,567.567,576.001,26969.799536145,0
+YINN.US,D,20170912,000000,575.201,575.201,569.486,571.564,22408.173822788,0
+YINN.US,D,20170913,000000,562.631,563.77,556.356,558.434,20209.998931793,0
+YINN.US,D,20170914,000000,550.82,557.095,549.281,557.095,16444.329694445,0
+YINN.US,D,20170915,000000,557.095,573.123,556.556,568.546,19099.903098497,0
+YINN.US,D,20170918,000000,588.371,589.73,583.395,585.933,23361.149939314,0
+YINN.US,D,20170919,000000,584.734,589.73,581.876,589.53,14662.922357903,0
+YINN.US,D,20170920,000000,595.806,598.444,573.703,591.969,25605.960364076,0
+YINN.US,D,20170921,000000,599.982,601.142,593.148,595.986,22177.798289026,0
+YINN.US,D,20170922,000000,578.819,579.798,573.123,577.5,22198.113768329,0
+YINN.US,D,20170925,000000,541.487,543.406,523.561,531.575,60439.4516102,0
+YINN.US,D,20170926,000000,549.681,552.399,542.227,544.505,37411.455516191,0
+YINN.US,D,20170927,000000,552.878,555.197,540.148,549.681,37183.431774369,0
+YINN.US,D,20170928,000000,529.876,538.729,528.757,536.891,34580.798708006,0
+YINN.US,D,20170929,000000,542.227,559.813,540.348,554.837,38164.92962292,0
+YINN.US,D,20171002,000000,563.031,568.946,559.234,560.173,33500.225369262,0
+YINN.US,D,20171003,000000,599.023,610.874,597.345,609.495,56713.712797688,0
+YINN.US,D,20171004,000000,613.532,619.288,611.414,614.871,33036.922357295,0
+YINN.US,D,20171005,000000,620.947,647.107,620.187,644.788,44915.723364527,0
+YINN.US,D,20171006,000000,619.807,624.963,615.451,622.305,43557.238271979,0
+YINN.US,D,20171009,000000,611.993,617.129,610.874,613.912,19879.497107185,0
+YINN.US,D,20171010,000000,623.045,629.92,620.947,628.96,29445.285723427,0
+YINN.US,D,20171011,000000,611.993,624.364,611.054,623.984,30279.821594859,0
+YINN.US,D,20171012,000000,624.184,627.462,620.387,623.604,24213.849650615,0
+YINN.US,D,20171013,000000,634.276,642.31,633.697,637.534,32813.452084971,0
+YINN.US,D,20171016,000000,641.531,644.588,638.673,641.331,31416.687825758,0
+YINN.US,D,20171017,000000,637.134,638.313,628.201,629.36,26648.504726787,0
+YINN.US,D,20171018,000000,643.629,653.162,641.711,648.026,35726.221458513,0
+YINN.US,D,20171019,000000,609.895,611.734,602.461,609.695,65386.971354045,0
+YINN.US,D,20171020,000000,628.96,632.598,623.984,632.418,37478.106300503,0
+YINN.US,D,20171023,000000,620.387,621.346,609.695,611.234,39235.845603277,0
+YINN.US,D,20171024,000000,613.132,622.685,609.895,611.594,33736.955745071,0
+YINN.US,D,20171025,000000,623.604,627.262,598.823,614.691,63805.61644669,0
+YINN.US,D,20171026,000000,621.346,625.903,612.733,612.733,31937.434606786,0
+YINN.US,D,20171027,000000,631.279,647.846,627.721,645.148,53234.261643119,0
+YINN.US,D,20171030,000000,618.129,623.604,610.295,616.35,52489.394094124,0
+YINN.US,D,20171031,000000,618.129,622.485,614.112,621.926,32996.141284311,0
+YINN.US,D,20171101,000000,641.131,645.148,633.437,633.897,41896.62297247,0
+YINN.US,D,20171102,000000,635.236,644.389,632.777,642.89,35188.962095785,0
+YINN.US,D,20171103,000000,640.352,642.89,626.682,636.395,28089.95303284,0
+YINN.US,D,20171106,000000,633.357,645.148,630.499,642.31,22911.757526475,0
+YINN.US,D,20171107,000000,659.477,663.074,653.901,653.901,32101.709775626,0
+YINN.US,D,20171108,000000,654.481,658.678,649.745,657.179,26619.482613498,0
+YINN.US,D,20171109,000000,659.657,665.952,642.33,659.277,50153.46424126,0
+YINN.US,D,20171110,000000,666.692,671.648,661.356,671.448,34065.956425888,0
+YINN.US,D,20171113,000000,661.356,665.752,656.739,663.474,25503.132014407,0
+YINN.US,D,20171114,000000,650.884,653.002,635.435,640.552,45198.939159724,0
+YINN.US,D,20171115,000000,623.045,626.682,613.912,617.529,43374.549072639,0
+YINN.US,D,20171116,000000,648.026,660.057,645.748,653.002,40831.11110976,0
+YINN.US,D,20171117,000000,646.127,649.005,641.911,642.69,24933.848250809,0
+YINN.US,D,20171120,000000,648.026,667.271,648.026,661.715,37690.317994396,0
+YINN.US,D,20171121,000000,710.718,720.071,710.718,715.674,50892.07702446,0
+YINN.US,D,20171122,000000,719.112,721.55,710.139,720.071,41269.194906042,0
+YINN.US,D,20171124,000000,705.002,710.139,698.907,702.165,22230.588512336,0
+YINN.US,D,20171127,000000,682.5,682.5,667.651,670.129,47436.894361175,0
+YINN.US,D,20171128,000000,674.706,687.556,667.271,684.798,57407.291267164,0
+YINN.US,D,20171129,000000,664.074,664.074,637.334,644.948,78883.705139002,0
+YINN.US,D,20171130,000000,635.236,638.673,625.703,629.74,74638.670651125,0
+YINN.US,D,20171201,000000,617.529,620.187,594.627,612.353,73206.579474702,0
+YINN.US,D,20171204,000000,632.957,635.635,611.594,612.533,57378.719497012,0
+YINN.US,D,20171205,000000,614.112,628.401,611.933,613.332,40830.410575991,0
+YINN.US,D,20171206,000000,564.15,575.801,559.413,573.503,92968.336870562,0
+YINN.US,D,20171207,000000,562.231,575.201,558.434,570.805,47867.622552882,0
+YINN.US,D,20171208,000000,599.403,600.762,592.748,599.403,57885.855907671,0
+YINN.US,D,20171211,000000,612.933,617.729,609.895,613.532,37293.565690487,0
+YINN.US,D,20171212,000000,593.687,597.524,590.11,595.806,34240.539448758,0
+YINN.US,D,20171213,000000,623.445,640.012,623.445,633.157,51569.343064742,0
+YINN.US,D,20171214,000000,619.628,627.262,615.631,615.631,34189.950903008,0
+YINN.US,D,20171215,000000,598.264,608.156,593.527,604.779,42706.189818848,0
+YINN.US,D,20171218,000000,608.736,620.947,608.736,613.732,28973.426191852,0
+YINN.US,D,20171219,000000,620.387,620.387,607.457,608.976,26556.784841169,0
+YINN.US,D,20171220,000000,609.575,613.252,603.42,605.718,18326.46377935,0
+YINN.US,D,20171221,000000,629.08,641.99,629.08,638.133,51728.714497199,0
+YINN.US,D,20171222,000000,640.412,650.264,636.794,649.505,24304.118430568,0
+YINN.US,D,20171226,000000,649.125,652.442,647.027,648.366,20748.959590817,0
+YINN.US,D,20171227,000000,639.672,644.688,635.435,639.672,27487.043648328,0
+YINN.US,D,20171228,000000,657.778,659.557,647.686,651.643,24564.066497009,0
+YINN.US,D,20171229,000000,665.712,665.712,656.1,656.1,25487.920423993,0
+YINN.US,D,20180102,000000,715.854,724.907,711.038,723.568,53899.368418696,0
+YINN.US,D,20180103,000000,730.123,744.432,729.724,743.073,40729.38359887,0
+YINN.US,D,20180104,000000,752.866,759.261,747.47,751.747,45389.434306777,0
+YINN.US,D,20180105,000000,752.866,761.559,748.429,759.441,26821.336415234,0
+YINN.US,D,20180108,000000,759.261,771.772,756.563,769.134,30912.303512049,0
+YINN.US,D,20180109,000000,770.433,770.433,757.522,762.519,43056.907046506,0
+YINN.US,D,20180110,000000,761.759,769.134,757.902,765.037,41758.767934348,0
+YINN.US,D,20180111,000000,765.037,779.705,762.898,779.326,28833.36947617,0
+YINN.US,D,20180112,000000,794.914,821.574,787.619,820.974,51867.370145343,0
+YINN.US,D,20180116,000000,838.72,848.133,813.839,820.394,93732.969479469,0
+YINN.US,D,20180117,000000,847.034,871.695,846.035,866.859,70414.051718803,0
+YINN.US,D,20180118,000000,873.974,887.084,870.456,883.826,65237.107165597,0
+YINN.US,D,20180119,000000,909.287,928.952,903.111,927.992,101116.6954814,0
+YINN.US,D,20180122,000000,923.935,943.401,920.078,942.621,61783.375607977,0
+YINN.US,D,20180123,000000,971.959,988.546,966.363,988.546,103608.74428851,0
+YINN.US,D,20180124,000000,1010.31,1024.36,989.505,1004.39,132552.79810019,0
+YINN.US,D,20180125,000000,965.784,984.11,946.478,965.224,119992.92815507,0
+YINN.US,D,20180126,000000,1023.26,1039.27,1016.46,1037.53,95632.466794221,0
+YINN.US,D,20180129,000000,977.555,986.248,968.102,973.538,115211.23476198,0
+YINN.US,D,20180130,000000,938.804,945.079,915.042,925.854,133999.15014262,0
+YINN.US,D,20180131,000000,978.714,980.233,939.564,960.208,111813.59594401,0
+YINN.US,D,20180201,000000,926.054,941.962,912.744,918.54,75621.069185951,0
+YINN.US,D,20180202,000000,924.335,927.992,872.814,876.472,126556.7794566,0
+YINN.US,D,20180205,000000,903.691,923.176,800.35,812.46,153796.98502759,0
+YINN.US,D,20180206,000000,761.959,888.483,760.22,854.708,203328.22516756,0
+YINN.US,D,20180207,000000,749.568,782.064,721.61,727.465,175777.98336564,0
+YINN.US,D,20180208,000000,717.373,717.373,630.239,631.419,127490.74108511,0
+YINN.US,D,20180209,000000,627.541,647.226,570.065,631.219,156420.68414515,0
+YINN.US,D,20180212,000000,644.888,669.549,627.362,656.499,158184.57813747,0
+YINN.US,D,20180213,000000,640.072,661.116,633.477,656.3,89880.784321645,0
+YINN.US,D,20180214,000000,657.958,716.993,657.958,713.936,120437.81713654,0
+YINN.US,D,20180215,000000,761.759,784.502,738.617,770.812,132749.44793678,0
+YINN.US,D,20180216,000000,769.513,797.852,761.379,771.772,121738.10788813,0
+YINN.US,D,20180220,000000,725.287,736.658,725.287,725.287,121847.34111797,0
+YINN.US,D,20180221,000000,776.408,804.786,753.645,756.743,104135.44560658,0
+YINN.US,D,20180222,000000,751.947,770.433,740.315,743.273,94445.662513215,0
+YINN.US,D,20180223,000000,772.571,785.481,762.519,782.963,96734.906794185,0
+YINN.US,D,20180226,000000,791.616,814.419,780.265,811.901,93945.631516499,0
+YINN.US,D,20180227,000000,756.163,763.078,711.218,713.376,151524.80374771,0
+YINN.US,D,20180228,000000,704.443,706.221,666.472,671.488,113448.5416847,0
+YINN.US,D,20180301,000000,697.168,709.719,647.586,667.251,149218.19623689,0
+YINN.US,D,20180302,000000,631.978,673.806,620.966,671.288,69844.167497689,0
+YINN.US,D,20180305,000000,633.477,673.446,632.917,668.97,96759.125247343,0
+YINN.US,D,20180306,000000,700.026,701.985,674.985,682.48,65921.828886708,0
+YINN.US,D,20180307,000000,666.292,680.561,652.243,678.063,47918.461289264,0
+YINN.US,D,20180308,000000,695.23,696.389,676.284,686.137,52981.268876242,0
+YINN.US,D,20180309,000000,712.976,744.033,709.319,740.915,87929.297393605,0
+YINN.US,D,20180312,000000,748.249,755.004,734.38,746.89,58428.119083034,0
+YINN.US,D,20180313,000000,759.061,761.959,710.458,717.953,59590.855025261,0
+YINN.US,D,20180314,000000,743.833,748.249,712.397,727.285,46824.777961414,0
+YINN.US,D,20180315,000000,747.09,756.563,730.523,742.094,42710.893402726,0
+YINN.US,D,20180316,000000,735.139,751.347,735.139,746.691,48592.725041965,0
+YINN.US,D,20180319,000000,731.482,736.458,708.12,720.85,55058.051272688,0
+YINN.US,D,20180320,000000,743.833,758.482,741.515,750.168,37160.514312496,0
+YINN.US,D,20180321,000000,725.107,752.146,720.331,739.176,44124.120205512,0
+YINN.US,D,20180322,000000,676.284,690.194,653.362,653.722,98320.765132912,0
+YINN.US,D,20180323,000000,646.067,650.664,605.538,608.616,78581.975237051,0
+YINN.US,D,20180326,000000,658.358,679.602,635.435,676.484,78374.917470173,0
+YINN.US,D,20180327,000000,678.822,686.137,636.395,647.386,60389.01317883,0
+YINN.US,D,20180328,000000,628.701,641.191,611.154,630.839,85217.731326156,0
+YINN.US,D,20180329,000000,635.435,663.214,632.917,654.501,62681.009556749,0
+YINN.US,D,20180402,000000,634.656,649.705,590.71,612.273,84681.923069093,0
+YINN.US,D,20180403,000000,637.354,642.57,622.525,640.072,61723.780199483,0
+YINN.US,D,20180404,000000,581.636,640.612,579.858,640.072,70913.732448634,0
+YINN.US,D,20180405,000000,644.489,654.901,636.395,641.391,60425.99135421,0
+YINN.US,D,20180406,000000,616.31,635.435,586.453,599.943,58393.042356456,0
+YINN.US,D,20180409,000000,625.203,643.729,611.893,620.587,63270.608799649,0
+YINN.US,D,20180410,000000,671.108,684.598,664.194,679.002,62281.905460902,0
+YINN.US,D,20180411,000000,672.447,692.912,672.447,684.018,34100.182504318,0
+YINN.US,D,20180412,000000,679.962,695.43,675.325,690.014,33602.953642679,0
+YINN.US,D,20180413,000000,680.361,682.679,655.3,663.414,35424.79178532,0
+YINN.US,D,20180416,000000,628.101,638.713,621.346,637.934,43984.363718588,0
+YINN.US,D,20180417,000000,626.362,644.109,623.644,639.093,88230.476876165,0
+YINN.US,D,20180418,000000,625.023,642.57,620.966,635.835,52107.15284686,0
+YINN.US,D,20180419,000000,653.921,655.7,633.477,640.612,59354.524954463,0
+YINN.US,D,20180420,000000,624.424,625.983,606.318,614.052,73275.481974699,0
+YINN.US,D,20180423,000000,611.893,622.725,605.918,613.053,38567.186120728,0
+YINN.US,D,20180424,000000,654.321,659.957,625.203,634.256,76183.898031248,0
+YINN.US,D,20180425,000000,620.966,625.383,609.575,620.966,48883.296441738,0
+YINN.US,D,20180426,000000,612.093,631.219,607.657,627.921,46724.601632441,0
+YINN.US,D,20180427,000000,625.983,633.677,617.109,630.239,42882.624252394,0
+YINN.US,D,20180430,000000,656.499,657.599,631.978,632.917,52226.794006986,0
+YINN.US,D,20180501,000000,628.501,633.877,605.358,631.039,40740.742253554,0
+YINN.US,D,20180502,000000,639.093,640.272,622.345,625.203,27263.473299751,0
+YINN.US,D,20180503,000000,606.518,619.987,581.437,613.452,114107.2435801,0
+YINN.US,D,20180504,000000,590.51,625.583,586.972,617.109,43968.401556279,0
+YINN.US,D,20180507,000000,606.518,615.591,603.82,608.016,47255.10584811,0
+YINN.US,D,20180508,000000,633.877,635.236,618.688,632.178,43638.550227314,0
+YINN.US,D,20180509,000000,649.884,653.362,636.774,651.243,39333.419949679,0
+YINN.US,D,20180510,000000,658.558,681.161,657.599,675.905,53490.907193219,0
+YINN.US,D,20180511,000000,683.659,686.137,673.466,680.361,32894.113544663,0
+YINN.US,D,20180514,000000,707.52,713.536,698.148,701.225,41688.114099928,0
+YINN.US,D,20180515,000000,669.549,670.888,655.9,664.953,44729.481458215,0
+YINN.US,D,20180516,000000,683.859,702.544,682.3,699.087,28757.111371597,0
+YINN.US,D,20180517,000000,675.325,681.92,659.557,664.194,29308.681638464,0
+YINN.US,D,20180518,000000,670.709,671.488,661.276,667.651,18647.558436202,0
+YINN.US,D,20180521,000000,684.598,689.434,675.905,682.879,35842.960407311,0
+YINN.US,D,20180522,000000,682.3,694.67,670.908,672.847,28594.787689686,0
+YINN.US,D,20180523,000000,635.435,653.722,631.419,651.643,40709.368348326,0
+YINN.US,D,20180524,000000,641.791,644.888,620.387,640.412,51179.746212903,0
+YINN.US,D,20180525,000000,631.219,635.635,624.764,634.456,23491.24906785,0
+YINN.US,D,20180529,000000,617.109,619.288,584.914,594.167,76001.709213171,0
+YINN.US,D,20180530,000000,591.269,607.457,585.314,603.22,56379.257961097,0
+YINN.US,D,20180531,000000,612.453,626.562,606.717,615.191,52797.879143133,0
+YINN.US,D,20180601,000000,626.562,643.529,626.562,638.533,42583.54637114,0
+YINN.US,D,20180604,000000,660.556,669.35,659.957,665.912,48499.403936304,0
+YINN.US,D,20180605,000000,672.267,674.606,663.214,670.329,29250.537335633,0
+YINN.US,D,20180606,000000,680.361,698.887,676.084,698.148,44176.360009431,0
+YINN.US,D,20180607,000000,704.843,706.801,676.284,687.895,55979.803598365,0
+YINN.US,D,20180608,000000,665.153,678.822,660.556,672.447,26768.145886914,0
+YINN.US,D,20180611,000000,665.712,672.267,664.393,667.071,24238.318294405,0
+YINN.US,D,20180612,000000,671.288,671.288,654.121,665.712,22155.681437175,0
+YINN.US,D,20180613,000000,650.864,656.499,629.84,635.635,31978.515908528,0
+YINN.US,D,20180614,000000,636.395,639.293,626.183,629.08,29652.143337799,0
+YINN.US,D,20180615,000000,607.457,617.909,595.106,617.909,54244.181147443,0
+YINN.US,D,20180618,000000,592.029,599.543,576.62,599.163,69430.001925807,0
+YINN.US,D,20180619,000000,558.494,570.805,549.621,568.526,79660.196783856,0
+YINN.US,D,20180620,000000,566.948,566.948,553.638,560.253,63262.252432547,0
+YINN.US,D,20180621,000000,539.988,540.568,518.944,520.883,125097.86784444,0
+YINN.US,D,20180622,000000,540.368,541.327,531.495,535.532,46240.983141171,0
+YINN.US,D,20180625,000000,509.691,511.79,489.846,503.496,102223.58887461,0
+YINN.US,D,20180626,000000,502.357,509.931,495.822,501.977,54560.822411049,0
+YINN.US,D,20180627,000000,486.929,489.846,456.672,460.529,126694.93472348,0
+YINN.US,D,20180628,000000,456.292,471.9,454.693,471.101,88735.261494885,0
+YINN.US,D,20180629,000000,491.805,498.34,486.229,489.846,89879.133063475,0
+YINN.US,D,20180702,000000,463.806,468.023,452.055,462.827,79265.796271887,0
+YINN.US,D,20180703,000000,476.517,476.916,460.129,460.129,46278.311583436,0
+YINN.US,D,20180705,000000,462.827,463.806,447.819,456.672,65973.318118732,0
+YINN.US,D,20180706,000000,452.775,475.098,450.916,469.362,72278.072001966,0
+YINN.US,D,20180709,000000,488.308,499.479,485.77,499.099,94710.464277912,0
+YINN.US,D,20180710,000000,487.328,492.185,479.634,491.805,53593.135085373,0
+YINN.US,D,20180711,000000,465.365,473.219,453.754,461.308,82934.591696602,0
+YINN.US,D,20180712,000000,484.071,490.026,480.653,487.728,76466.763559561,0
+YINN.US,D,20180713,000000,479.035,487.109,474.558,486.329,42319.395102085,0
+YINN.US,D,20180716,000000,473.459,473.839,466.304,469.562,35788.068582694,0
+YINN.US,D,20180717,000000,453.754,470.042,452.595,466.864,52751.994181261,0
+YINN.US,D,20180718,000000,454.154,461.668,447.059,459.929,80713.649458113,0
+YINN.US,D,20180719,000000,441.024,447.998,430.232,436.028,102705.05572645,0
+YINN.US,D,20180720,000000,451.276,466.684,451.276,465.165,85552.936734642,0
+YINN.US,D,20180723,000000,463.227,464.866,459.749,464.606,48680.591991853,0
+YINN.US,D,20180724,000000,502.917,513.369,502.917,508.352,169644.20976018,0
+YINN.US,D,20180725,000000,512.969,531.095,510.071,530.296,84179.39016606,0
+YINN.US,D,20180726,000000,500.418,506.654,495.822,502.917,66339.096822424,0
+YINN.US,D,20180727,000000,501.598,506.654,490.026,499.099,55136.160787936,0
+YINN.US,D,20180730,000000,500.418,504.475,491.026,494.643,40248.817433309,0
+YINN.US,D,20180731,000000,494.443,510.85,489.207,506.054,74859.689055257,0
+YINN.US,D,20180801,000000,475.378,479.814,464.006,473.659,74140.1407982,0
+YINN.US,D,20180802,000000,438.905,455.713,435.828,453.554,104160.81493664,0
+YINN.US,D,20180803,000000,450.137,457.631,447.559,454.733,54507.932111486,0
+YINN.US,D,20180806,000000,443.342,449.337,439.505,447.619,42540.313429965,0
+YINN.US,D,20180807,000000,475.537,481.173,473.459,475.178,73921.774414765,0
+YINN.US,D,20180808,000000,464.406,472.48,457.251,472.48,42434.732983345,0
+YINN.US,D,20180809,000000,492.365,501.198,489.067,490.626,61649.373505585,0
+YINN.US,D,20180810,000000,470.901,476.517,463.606,473.659,61100.655411922,0
+YINN.US,D,20180813,000000,462.627,466.684,450.137,452.775,86157.647491702,0
+YINN.US,D,20180814,000000,439.705,451.855,437.786,449.537,83462.4939297,0
+YINN.US,D,20180815,000000,395.319,404.611,384.906,401.894,179275.89858884,0
+YINN.US,D,20180816,000000,415.403,424.296,411.906,414.624,84201.1067129,0
+YINN.US,D,20180817,000000,401.714,433.729,399.595,429.473,149063.92869332,0
+YINN.US,D,20180820,000000,429.073,435.068,426.954,434.269,79310.4302806,0
+YINN.US,D,20180821,000000,448.958,460.329,448.958,458.41,92461.450650535,0
+YINN.US,D,20180822,000000,464.806,472.48,463.027,467.643,87287.258194279,0
+YINN.US,D,20180823,000000,454.354,458.61,439.705,443.162,90428.65176716,0
+YINN.US,D,20180824,000000,456.872,466.304,455.013,462.827,105106.6356011,0
+YINN.US,D,20180827,000000,488.308,499.479,485.57,486.529,113270.35591673,0
+YINN.US,D,20180828,000000,487.928,489.846,476.137,479.814,61516.172013215,0
+YINN.US,D,20180829,000000,478.055,494.443,475.537,494.443,66379.027247259,0
+YINN.US,D,20180830,000000,465.165,465.165,443.902,449.337,136891.8542275,0
+YINN.US,D,20180831,000000,447.259,458.211,440.064,452.255,68555.385515161,0
+YINN.US,D,20180904,000000,447.439,447.439,437.386,444.681,64095.287160188,0
+YINN.US,D,20180905,000000,421.778,423.497,411.506,419.64,94710.914621049,0
+YINN.US,D,20180906,000000,424.296,426.355,411.127,420.04,87651.035372917,0
+YINN.US,D,20180907,000000,404.811,417.522,399.575,407.669,96886.822545814,0
+YINN.US,D,20180910,000000,403.412,404.212,392.301,395.319,62150.155074196,0
+YINN.US,D,20180911,000000,377.772,391.322,374.135,391.322,90644.716396783,0
+YINN.US,D,20180912,000000,379.91,409.228,378.651,401.714,223827.34439346,0
+YINN.US,D,20180913,000000,429.473,436.987,421.199,427.154,167279.55802279,0
+YINN.US,D,20180914,000000,424.856,427.714,408.069,415.603,107624.00370014,0
+YINN.US,D,20180917,000000,408.848,417.881,406.93,410.007,118190.4047292,0
+YINN.US,D,20180918,000000,421.019,433.929,421.019,430.232,83440.527192228,0
+YINN.US,D,20180919,000000,448.578,458.011,448.578,453.554,104841.63368389,0
+YINN.US,D,20180920,000000,462.627,464.606,453.174,461.668,91258.083749704,0
+YINN.US,D,20180921,000000,481.733,482.912,472.48,474.618,140716.16814894,0
+YINN.US,D,20180924,000000,458.41,458.81,447.439,458.011,108737.00174477,0
+YINN.US,D,20180925,000000,464.046,465.405,458.61,461.868,59845.449012181,0
+YINN.US,D,20180926,000000,470.981,488.288,468.463,468.663,87988.692649594,0
+YINN.US,D,20180927,000000,468.463,476.617,465.805,468.842,75541.108260028,0
+YINN.US,D,20180928,000000,464.446,471.5,457.051,462.268,70123.130052146,0
+YINN.US,D,20181001,000000,472.16,474.898,464.246,467.903,71174.381048843,0
+YINN.US,D,20181002,000000,433.39,442.503,431.831,436.687,88158.772241092,0
+YINN.US,D,20181003,000000,442.503,442.882,422.918,426.974,99787.132425892,0
+YINN.US,D,20181004,000000,410.507,410.507,388.204,397.897,172598.41070235,0
+YINN.US,D,20181005,000000,403.912,404.312,387.804,400.435,108769.12622189,0
+YINN.US,D,20181008,000000,381.609,394.779,379.091,393.26,171670.40361088,0
+YINN.US,D,20181009,000000,386.865,393.26,380.91,387.804,135488.18470685,0
+YINN.US,D,20181010,000000,388.983,388.983,357.967,359.326,252648.65468118,0
+YINN.US,D,20181011,000000,353.89,368.039,336.004,349.234,483656.67035981,0
+YINN.US,D,20181012,000000,373.275,376.553,359.886,374.055,275501.66744731,0
+YINN.US,D,20181015,000000,357.767,366.401,353.291,358.547,145414.34790913,0
+YINN.US,D,20181016,000000,363.763,379.091,362.184,377.712,112182.17678278,0
+YINN.US,D,20181017,000000,373.096,373.096,359.706,364.762,125061.44008845,0
+YINN.US,D,20181018,000000,350.193,350.992,330.028,336.004,256117.79798172,0
+YINN.US,D,20181019,000000,356.428,363.962,350.793,355.049,178288.89654639,0
+YINN.US,D,20181022,000000,386.066,388.404,376.753,382.408,215205.42495475,0
+YINN.US,D,20181023,000000,348.854,374.055,344.357,367.46,225859.34266682,0
+YINN.US,D,20181024,000000,361.424,362.584,334.305,335.424,190192.36634992,0
+YINN.US,D,20181025,000000,345.557,362.384,343.598,355.449,185110.59431305,0
+YINN.US,D,20181026,000000,333.726,350.393,329.629,339.541,340753.1855933,0
+YINN.US,D,20181029,000000,341.3,342.459,309.304,320.715,232482.83941497,0
+YINN.US,D,20181030,000000,324.812,334.705,322.494,333.726,151887.27993506,0
+YINN.US,D,20181031,000000,342.459,352.891,341.48,344.957,154100.86656897,0
+YINN.US,D,20181101,000000,363.363,392.041,360.485,388.404,377283.8700093,0
+YINN.US,D,20181102,000000,409.528,414.584,378.112,392.86,382268.96838604,0
+YINN.US,D,20181105,000000,389.183,398.276,388.004,394.02,87195.037927398,0
+YINN.US,D,20181106,000000,392.281,397.317,388.444,394.979,71127.645438823,0
+YINN.US,D,20181107,000000,409.927,420.599,401.394,417.861,129955.96945648,0
+YINN.US,D,20181108,000000,401.014,406.83,382.508,390.762,106552.48726227,0
+YINN.US,D,20181109,000000,362.184,363.363,349.434,360.085,146380.38397664,0
+YINN.US,D,20181112,000000,358.347,359.706,345.916,348.254,87136.793548315,0
+YINN.US,D,20181113,000000,367.26,382.109,362.184,369.778,336679.88195509,0
+YINN.US,D,20181114,000000,381.029,383.767,364.362,375.214,140518.6676642,0
+YINN.US,D,20181115,000000,378.312,406.07,374.055,397.717,338003.19024481,0
+YINN.US,D,20181116,000000,387.804,410.127,385.086,401.594,243426.07757364,0
+YINN.US,D,20181119,000000,392.86,394.199,374.854,381.429,148496.59641665,0
+YINN.US,D,20181120,000000,365.142,373.096,357.387,363.363,145996.74166184,0
+YINN.US,D,20181121,000000,386.265,392.081,379.491,382.608,109722.75283406,0
+YINN.US,D,20181123,000000,363.763,373.475,363.163,367.06,68515.004747188,0
+YINN.US,D,20181126,000000,386.665,391.162,383.208,388.204,99860.138052251,0
+YINN.US,D,20181127,000000,378.312,390.762,375.614,389.383,117900.08352006,0
+YINN.US,D,20181128,000000,397.717,418.641,392.86,416.922,169568.65218938,0
+YINN.US,D,20181129,000000,400.435,405.871,390.962,396.158,165490.29470041,0
+YINN.US,D,20181130,000000,401.394,413.625,395.858,412.246,118145.27033923,0
+YINN.US,D,20181203,000000,441.124,443.662,425.436,432.61,195329.58063079,0
+YINN.US,D,20181204,000000,434.169,436.687,406.27,412.046,210603.11824467,0
+YINN.US,D,20181206,000000,376.213,394.979,369.978,393.82,143211.41939613,0
+YINN.US,D,20181207,000000,389.783,395.958,365.801,369.578,94773.362202746,0
+YINN.US,D,20181210,000000,364.562,370.917,348.454,363.763,199131.37739537,0
+YINN.US,D,20181211,000000,377.152,377.712,362.584,371.317,137354.95708696,0
+YINN.US,D,20181212,000000,394.02,403.113,387.465,388.404,126794.36048055,0
+YINN.US,D,20181213,000000,401.973,403.712,395.159,396.917,70526.337274355,0
+YINN.US,D,20181214,000000,382.608,391.162,379.87,384.147,112753.11180455,0
+YINN.US,D,20181217,000000,375.614,382.988,362.584,368.239,97902.196205911,0
+YINN.US,D,20181218,000000,367.06,375.054,361.424,363.962,78169.160694581,0
+YINN.US,D,20181219,000000,363.962,372.696,332.147,346.116,175013.25068048,0
+YINN.US,D,20181220,000000,346.895,350.992,336.803,344.957,225409.59998709,0
+YINN.US,D,20181221,000000,344.557,351.572,332.746,337.802,201990.90620247,0
+YINN.US,D,20181224,000000,333.726,343.398,327.49,329.049,154676.70532713,0
+YINN.US,D,20181226,000000,334.905,349.494,322.494,348.454,149520.37648198,0
+YINN.US,D,20181227,000000,327.27,339.721,320.096,339.721,136546.49107936,0
+YINN.US,D,20181228,000000,339.521,344.957,334.465,338.382,121710.78707114,0
+YINN.US,D,20181231,000000,349.833,350.593,334.985,337.982,94026.443090571,0
+YINN.US,D,20190102,000000,316.958,330.568,316.379,328.809,93016.073243109,0
+YINN.US,D,20190103,000000,318.717,319.896,310.943,312.901,112922.84112916,0
+YINN.US,D,20190104,000000,333.885,350.992,331.547,344.357,170336.28708587,0
+YINN.US,D,20190107,000000,340.7,349.833,337.023,346.696,184545.46371394,0
+YINN.US,D,20190108,000000,350.593,355.069,344.018,351.392,143205.96524036,0
+YINN.US,D,20190109,000000,363.023,378.292,363.023,369.818,160868.72331167,0
+YINN.US,D,20190110,000000,363.603,377.013,363.403,375.474,119798.42995791,0
+YINN.US,D,20190111,000000,367.899,373.155,365.441,370.777,49427.210875271,0
+YINN.US,D,20190114,000000,353.91,362.823,351.392,358.187,64297.541266936,0
+YINN.US,D,20190115,000000,369.218,373.715,364.402,367.7,94315.4132703,0
+YINN.US,D,20190116,000000,377.013,388.684,377.013,382.288,94230.748760498,0
+YINN.US,D,20190117,000000,374.315,393.92,373.155,386.146,157110.65986953,0
+YINN.US,D,20190118,000000,394.879,403.432,391.821,397.037,186465.82692738,0
+YINN.US,D,20190122,000000,379.95,381.109,365.561,372.576,172519.80080584,0
+YINN.US,D,20190123,000000,386.345,387.145,376.273,384.027,104014.30330266,0
+YINN.US,D,20190124,000000,388.304,398.376,387.345,396.458,121757.32252865,0
+YINN.US,D,20190125,000000,413.165,424.276,413.165,419.38,166860.78894328,0
+YINN.US,D,20190128,000000,406.01,409.867,400.355,409.668,90677.541407675,0
+YINN.US,D,20190129,000000,411.406,413.944,406.41,408.728,68624.037824527,0
+YINN.US,D,20190130,000000,417.082,432.81,412.366,429.672,187941.05096873,0
+YINN.US,D,20190131,000000,433.39,447.958,432.23,447.399,147813.37583934,0
+YINN.US,D,20190201,000000,433.39,438.805,428.513,435.328,109782.14809005,0
+YINN.US,D,20190204,000000,431.251,440.744,429.493,435.908,73376.909256831,0
+YINN.US,D,20190205,000000,442.343,459.43,439.605,455.133,101294.48094436,0
+YINN.US,D,20190206,000000,456.532,456.712,435.728,439.405,88314.991271587,0
+YINN.US,D,20190207,000000,429.493,437.466,410.067,424.077,132907.76856859,0
+YINN.US,D,20190208,000000,421.539,425.416,412.965,424.077,87190.434419773,0
+YINN.US,D,20190211,000000,432.81,434.529,425.975,427.354,82787.779833862,0
+YINN.US,D,20190212,000000,432.61,434.729,428.114,429.293,92425.223047051,0
+YINN.US,D,20190213,000000,449.138,451.076,437.566,441.144,124925.13623225,0
+YINN.US,D,20190214,000000,432.031,442.523,427.914,437.067,160308.14618206,0
+YINN.US,D,20190215,000000,428.713,432.61,424.856,429.852,123771.30707651,0
+YINN.US,D,20190219,000000,433.21,451.276,432.43,448.338,137130.63616649,0
+YINN.US,D,20190220,000000,452.995,463.307,452.055,455.732,90400.180073261,0
+YINN.US,D,20190221,000000,459.61,460.009,450.916,453.194,69652.52147373,0
+YINN.US,D,20190222,000000,473.799,477.876,469.502,475.937,239996.81465981,0
+YINN.US,D,20190225,000000,502.177,510.731,500.498,502.737,297193.39537688,0
+YINN.US,D,20190226,000000,485.65,494.783,482.172,490.926,156240.34673775,0
+YINN.US,D,20190227,000000,474.798,476.517,465.665,468.163,184854.49918234,0
+YINN.US,D,20190228,000000,464.506,465.465,456.712,459.03,106022.43338974,0
+YINN.US,D,20190301,000000,480.234,481.213,469.122,474.598,122762.88871598,0
+YINN.US,D,20190304,000000,493.244,493.244,468.922,481.773,186290.69348512,0
+YINN.US,D,20190305,000000,489.167,501.398,485.69,499.279,150498.82200482,0
+YINN.US,D,20190306,000000,496.721,496.801,484.491,485.05,137614.95519152,0
+YINN.US,D,20190307,000000,470.082,470.861,449.737,452.995,201089.21916546,0
+YINN.US,D,20190308,000000,425.615,431.631,420.759,428.713,163251.58892706,0
+YINN.US,D,20190311,000000,443.282,456.132,442.902,453.974,94286.741423895,0
+YINN.US,D,20190312,000000,464.506,470.481,462.128,467.963,95335.240323643,0
+YINN.US,D,20190313,000000,466.404,469.202,462.707,465.265,87860.795198618,0
+YINN.US,D,20190314,000000,463.107,463.107,454.953,460.409,63890.58118525,0
+YINN.US,D,20190315,000000,473.419,481.972,472.64,478.875,96153.563842134,0
+YINN.US,D,20190318,000000,498.3,499.899,491.325,496.162,135648.15659682,0
+YINN.US,D,20190319,000000,502.377,506.514,496.342,501.418,139519.45631891,0
+YINN.US,D,20190320,000000,487.988,509.012,479.215,494.023,156957.14289786,0
+YINN.US,D,20190321,000000,477.276,493.244,475.497,493.244,234876.66338003,0
+YINN.US,D,20190322,000000,469.442,470.801,449.817,450.417,201628.27990074,0
+YINN.US,D,20190325,000000,442.003,450.816,441.403,447.839,138034.17461417,0
+YINN.US,D,20190326,000000,450.996,452.495,443.562,449.217,104205.54902161,0
+YINN.US,D,20190327,000000,450.816,452.155,440.404,446.899,122564.88784997,0
+YINN.US,D,20190328,000000,450.816,457.491,447.659,456.812,119078.23120521,0
+YINN.US,D,20190329,000000,469.442,473.659,462.827,471.001,167443.28277224,0
+YINN.US,D,20190401,000000,489.147,492.904,484.67,492.105,153147.74033807,0
+YINN.US,D,20190402,000000,488.587,488.947,479.015,484.271,97441.044833377,0
+YINN.US,D,20190403,000000,499.859,509.611,491.205,495.382,210479.12376755,0
+YINN.US,D,20190404,000000,502.197,510.83,500.418,510.011,190128.66781506,0
+YINN.US,D,20190405,000000,518.185,524.52,514.708,520.903,139777.85320344,0
+YINN.US,D,20190408,000000,515.827,519.724,510.011,516.406,84957.833297842,0
+YINN.US,D,20190409,000000,516.206,516.206,509.811,512.11,98445.310029422,0
+YINN.US,D,20190410,000000,508.812,512.11,503.816,510.191,94989.27671799,0
+YINN.US,D,20190411,000000,492.884,493.244,484.471,487.788,250049.62435992,0
+YINN.US,D,20190412,000000,509.412,509.811,504.116,506.514,214557.53129464,0
+YINN.US,D,20190415,000000,497.9,497.9,485.83,489.926,203313.51395841,0
+YINN.US,D,20190416,000000,510.771,511.33,505.315,509.412,179846.83361061,0
+YINN.US,D,20190417,000000,520.323,521.882,510.771,512.509,189105.73839788,0
+YINN.US,D,20190418,000000,509.212,517.785,505.914,513.109,178201.7801684,0
+YINN.US,D,20190422,000000,492.105,502.377,490.506,501.418,78760.711424409,0
+YINN.US,D,20190423,000000,498.3,504.315,496.521,500.618,145990.68704855,0
+YINN.US,D,20190424,000000,491.905,491.905,474.538,478.635,265939.98195743,0
+YINN.US,D,20190425,000000,465.985,468.103,458.95,468.103,98666.928891071,0
+YINN.US,D,20190426,000000,473.359,476.677,468.862,475.318,81843.210122564,0
+YINN.US,D,20190429,000000,481.173,482.832,478.835,482.132,44839.66541246,0
+YINN.US,D,20190430,000000,473.359,477.636,465.745,473.179,64046.449948861,0
+YINN.US,D,20190501,000000,477.636,488.188,465.005,465.385,152945.58630758,0
+YINN.US,D,20190502,000000,468.483,470.421,457.191,462.048,75654.194425601,0
+YINN.US,D,20190503,000000,477.476,486.109,476.677,484.67,90669.485269331,0
+YINN.US,D,20190506,000000,430.092,450.996,427.474,448.618,169986.22035385,0
+YINN.US,D,20190507,000000,425.076,425.236,402.813,411.007,191480.4978368,0
+YINN.US,D,20190508,000000,407.13,415.523,402.893,406.75,140623.99792018,0
+YINN.US,D,20190509,000000,379.091,394.719,367.979,385.706,330823.92002718,0
+YINN.US,D,20190510,000000,387.844,398.536,373.635,393.68,227162.8358585,0
+YINN.US,D,20190513,000000,358.826,359.986,347.035,354.35,221608.30360378,0
+YINN.US,D,20190514,000000,372.076,377.033,368.279,371.477,114218.07802999,0
+YINN.US,D,20190515,000000,372.276,379.67,370.298,377.892,92671.210476236,0
+YINN.US,D,20190516,000000,382.808,391.002,382.009,383.388,118844.30296448,0
+YINN.US,D,20190517,000000,360.385,369.718,358.627,363.683,171881.61454224,0
+YINN.US,D,20190520,000000,349.094,353.95,345.317,348.494,106947.98861302,0
+YINN.US,D,20190521,000000,357.847,360.185,353.95,359.206,64562.843412896,0
+YINN.US,D,20190522,000000,352.231,355.729,349.274,353.57,54205.301523261,0
+YINN.US,D,20190523,000000,338.002,341.48,335.065,339.921,130960.23465253,0
+YINN.US,D,20190524,000000,342.259,343.418,334.465,335.804,64943.883745128,0
+YINN.US,D,20190528,000000,346.156,349.094,339.741,340.121,62726.0939086,0
+YINN.US,D,20190529,000000,340.121,349.094,339.541,348.294,92770.886423945,0
+YINN.US,D,20190530,000000,346.935,350.832,344.997,348.894,81714.962404703,0
+YINN.US,D,20190531,000000,338.762,347.735,337.603,346.536,64568.047378038,0
+YINN.US,D,20190603,000000,348.894,353.57,346.536,349.274,111462.67856385,0
+YINN.US,D,20190604,000000,341.3,347.735,338.762,347.135,213924.99933933,0
+YINN.US,D,20190605,000000,342.839,343.418,334.665,339.741,91531.842339019,0
+YINN.US,D,20190606,000000,337.403,343.138,336.004,340.72,65191.02205122,0
+YINN.US,D,20190607,000000,349.474,360.385,348.494,348.694,115623.09858005,0
+YINN.US,D,20190610,000000,359.986,366.221,357.168,359.786,105963.73866752,0
+YINN.US,D,20190611,000000,376.373,377.692,368.879,371.677,119253.71491435,0
+YINN.US,D,20190612,000000,356.308,357.467,349.274,352.771,105152.7707536,0
+YINN.US,D,20190613,000000,360.385,360.765,353.57,357.268,45703.123320928,0
+YINN.US,D,20190614,000000,352.591,352.591,347.235,347.335,55114.594355475,0
+YINN.US,D,20190617,000000,353.171,358.247,352.771,355.729,49775.526272863,0
+YINN.US,D,20190618,000000,368.379,388.644,368.379,386.685,207448.01422516,0
+YINN.US,D,20190619,000000,391.202,401.834,388.044,395.818,164221.62804467,0
+YINN.US,D,20190620,000000,420,423.117,411.986,417.282,169369.0000652,0
+YINN.US,D,20190621,000000,410.807,417.282,410.647,411.406,95972.726053469,0
+YINN.US,D,20190624,000000,412.965,416.582,411.007,411.986,76442.094763266,0
+YINN.US,D,20190625,000000,397.317,398.276,390.682,391.461,104676.95821004,0
+YINN.US,D,20190626,000000,405.351,408.868,402.773,404.971,88646.643973102,0
+YINN.US,D,20190627,000000,414.764,418.681,411.206,418.681,105932.86514355,0
+YINN.US,D,20190628,000000,418.281,418.481,414.564,418.481,92951.173793221,0
+YINN.US,D,20190701,000000,449.817,454.294,431.591,435.708,222451.89637608,0
+YINN.US,D,20190702,000000,433.749,436.487,430.192,433.35,90518.870508987,0
+YINN.US,D,20190703,000000,425.895,429.033,424.157,428.433,54127.242046139,0
+YINN.US,D,20190705,000000,415.143,416.303,409.847,413.165,81071.622214093,0
+YINN.US,D,20190708,000000,401.634,406.35,400.455,403.173,65583.62119064,0
+YINN.US,D,20190709,000000,391.082,398.456,389.903,396.737,69362.200264589,0
+YINN.US,D,20190710,000000,403.173,406.73,398.456,399.256,80548.32348862,0
+YINN.US,D,20190711,000000,398.656,399.855,390.682,393.58,73609.486468152,0
+YINN.US,D,20190712,000000,399.855,400.255,395.339,397.517,43349.229780701,0
+YINN.US,D,20190715,000000,400.635,402.573,399.355,400.635,46470.908331796,0
+YINN.US,D,20190716,000000,403.972,405.95,398.656,398.656,54805.709001454,0
+YINN.US,D,20190717,000000,402.573,403.372,396.737,396.737,33442.38129519,0
+YINN.US,D,20190718,000000,397.517,403.372,395.339,401.434,65268.631185204,0
+YINN.US,D,20190719,000000,413.764,414.364,404.671,405.95,58919.693636395,0
+YINN.US,D,20190722,000000,400.635,401.434,395.938,395.938,48920.875074634,0
+YINN.US,D,20190723,000000,399.455,402.673,395.538,401.814,74078.593902777,0
+YINN.US,D,20190724,000000,401.814,406.93,401.814,405.551,50917.146125766,0
+YINN.US,D,20190725,000000,407.289,407.289,397.317,398.276,54080.256245487,0
+YINN.US,D,20190726,000000,401.814,401.814,397.517,400.055,33596.698876884,0
+YINN.US,D,20190729,000000,393.4,393.98,388.124,390.482,56372.90311905,0
+YINN.US,D,20190730,000000,382.848,385.166,380.09,383.028,49955.763604011,0
+YINN.US,D,20190731,000000,379.69,380.09,357.108,367.14,104833.92781244,0
+YINN.US,D,20190801,000000,370.857,378.511,339.661,342.099,375359.4036695,0
+YINN.US,D,20190802,000000,340.74,343.258,332.087,334.065,149965.31550157,0
+YINN.US,D,20190805,000000,310.583,310.583,289.999,295.894,242756.01702356,0
+YINN.US,D,20190806,000000,311.542,311.742,298.752,303.888,114567.64438074,0
+YINN.US,D,20190807,000000,295.695,308.005,291.558,307.625,203087.89204666,0
+YINN.US,D,20190808,000000,310.583,315.659,307.625,314.88,112768.17328058,0
+YINN.US,D,20190809,000000,306.666,308.605,299.032,305.087,162900.42135627,0
+YINN.US,D,20190812,000000,291.957,296.094,290.399,294.016,105828.13534508,0
+YINN.US,D,20190813,000000,289.819,314.5,287.96,307.026,266008.93449556,0
+YINN.US,D,20190814,000000,284.523,287.161,278.668,279.047,252250.95165287,0
+YINN.US,D,20190815,000000,290.598,293.316,285.322,290.399,162304.11700443,0
+YINN.US,D,20190816,000000,296.094,301.55,296.094,299.592,80403.312998429,0
+YINN.US,D,20190819,000000,319.976,319.976,309.804,312.342,106719.56456619,0
+YINN.US,D,20190820,000000,313.321,313.721,307.905,308.205,66988.141359439,0
+YINN.US,D,20190821,000000,319.376,319.576,312.742,316.619,67044.033946583,0
+YINN.US,D,20190822,000000,311.363,313.141,306.087,310.004,61273.88740538,0
+YINN.US,D,20190823,000000,305.687,313.321,291.158,292.957,212101.25974788,0
+YINN.US,D,20190826,000000,305.687,306.486,301.35,304.888,86704.914479702,0
+YINN.US,D,20190827,000000,308.605,311.063,303.888,303.888,57033.606539507,0
+YINN.US,D,20190828,000000,300.351,305.487,298.233,304.088,53664.339339183,0
+YINN.US,D,20190829,000000,310.004,311.942,305.287,310.963,66202.09243245,0
+YINN.US,D,20190830,000000,313.141,313.141,306.666,310.583,62124.035172236,0
+YINN.US,D,20190903,000000,307.805,310.403,305.287,309.404,59423.827759472,0
+YINN.US,D,20190904,000000,329.169,332.087,326.631,331.128,113131.50011608,0
+YINN.US,D,20190905,000000,343.078,347.395,342.679,343.658,104485.51233859,0
+YINN.US,D,20190906,000000,348.175,348.354,345.137,345.616,90458.924833608,0
+YINN.US,D,20190909,000000,348.175,349.913,345.037,347.975,52105.901893701,0
+YINN.US,D,20190910,000000,348.554,351.772,346.196,347.795,61373.313162457,0
+YINN.US,D,20190911,000000,360.305,365.002,358.547,363.043,82997.689773942,0
+YINN.US,D,20190912,000000,367.34,375.773,363.423,367.74,147777.59857899,0
+YINN.US,D,20190913,000000,377.712,380.49,376.173,378.711,74189.62850517,0
+YINN.US,D,20190916,000000,368.739,370.857,364.422,367.14,65082.239164513,0
+YINN.US,D,20190917,000000,353.051,361.844,352.112,361.444,60377.104104756,0
+YINN.US,D,20190918,000000,356.968,357.967,346.796,354.849,79969.482442888,0
+YINN.US,D,20190919,000000,350.713,352.771,345.796,347.395,73141.930215445,0
+YINN.US,D,20190920,000000,347.795,349.134,338.762,341.5,87680.808058101,0
+YINN.US,D,20190923,000000,335.624,342.479,335.224,342.099,43796.220363475,0
+YINN.US,D,20190924,000000,337.203,337.543,327.99,330.528,105449.39676666,0
+YINN.US,D,20190925,000000,330.148,334.445,324.852,333.266,88277.312562438,0
+YINN.US,D,20190926,000000,330.728,330.728,323.693,326.231,73952.047481213,0
+YINN.US,D,20190927,000000,326.231,329.169,310.183,314.48,212807.99824459,0
+YINN.US,D,20190930,000000,324.493,328.569,322.714,322.914,49239.017482031,0
+YINN.US,D,20191001,000000,325.232,326.031,316.019,318.977,61115.816964209,0
+YINN.US,D,20191002,000000,320.156,321.715,315.639,320.156,71723.249256886,0
+YINN.US,D,20191003,000000,330.148,335.424,326.431,335.224,131318.05729413,0
+YINN.US,D,20191004,000000,329.169,334.065,324.493,333.066,66783.485422627,0
+YINN.US,D,20191007,000000,327.031,333.066,325.432,326.231,73365.700716527,0
+YINN.US,D,20191008,000000,325.232,327.79,319.556,319.756,77285.237192432,0
+YINN.US,D,20191009,000000,334.065,337.083,331.527,333.266,68769.248467223,0
+YINN.US,D,20191010,000000,337.403,347.795,337.203,345.437,88241.735454596,0
+YINN.US,D,20191011,000000,364.042,369.119,357.367,360.125,201540.36291272,0
+YINN.US,D,20191014,000000,360.125,361.285,354.849,354.849,45488.50979697,0
+YINN.US,D,20191015,000000,360.125,369.218,359.926,365.022,58844.636446855,0
+YINN.US,D,20191016,000000,362.863,366.76,361.464,364.642,41615.208549821,0
+YINN.US,D,20191017,000000,371.077,371.477,367.56,368.559,40323.574394091,0
+YINN.US,D,20191018,000000,362.464,366.201,357.168,357.168,73457.820907155,0
+YINN.US,D,20191021,000000,367.36,369.318,364.042,368.939,53455.380123503,0
+YINN.US,D,20191022,000000,362.064,363.063,359.926,360.905,36571.615603365,0
+YINN.US,D,20191023,000000,352.651,358.167,352.171,356.968,30269.263550197,0
+YINN.US,D,20191024,000000,360.325,360.325,355.029,356.788,32875.449323531,0
+YINN.US,D,20191025,000000,356.029,364.442,355.029,363.243,54790.697563546,0
+YINN.US,D,20191028,000000,372.676,375.594,372.476,373.655,55574.194546091,0
+YINN.US,D,20191029,000000,360.725,364.442,359.886,363.063,67915.497955269,0
+YINN.US,D,20191030,000000,354.25,360.125,350.113,359.146,42306.885570495,0
+YINN.US,D,20191031,000000,357.967,357.967,348.714,353.85,55984.156915359,0
+YINN.US,D,20191101,000000,370.118,376.393,369.518,374.834,105220.12207168,0
+YINN.US,D,20191104,000000,391.881,394.02,387.165,388.923,89644.854555857,0
+YINN.US,D,20191105,000000,396.378,397.457,392.441,395.778,83527.693608347,0
+YINN.US,D,20191106,000000,398.896,400.674,392.441,393.62,91000.137208318,0
+YINN.US,D,20191107,000000,404.611,409.288,401.074,403.412,109303.68352579,0
+YINN.US,D,20191108,000000,396.378,398.696,390.502,394.779,69266.427290736,0
+YINN.US,D,20191111,000000,368.359,376.573,367.959,375.793,62543.454747386,0
+YINN.US,D,20191112,000000,372.076,373.076,364.242,366.76,64662.069017468,0
+YINN.US,D,20191113,000000,350.313,355.029,348.554,350.912,78091.251331839,0
+YINN.US,D,20191114,000000,348.175,349.733,343.078,348.554,44705.563233815,0
+YINN.US,D,20191115,000000,349.334,352.112,347.595,350.513,63060.798935822,0
+YINN.US,D,20191118,000000,356.788,357.967,353.73,353.85,40965.163250278,0
+YINN.US,D,20191119,000000,368.159,369.119,362.264,363.643,59204.060308498,0
+YINN.US,D,20191120,000000,361.285,364.642,354.65,358.547,51737.77139807,0
+YINN.US,D,20191121,000000,353.45,356.408,349.913,356.029,40035.604976889,0
+YINN.US,D,20191122,000000,358.347,358.347,352.112,355.229,37877.660739487,0
+YINN.US,D,20191125,000000,366.401,374.035,365.421,372.876,63584.648080685,0
+YINN.US,D,20191126,000000,372.876,376.673,367.56,375.194,41132.090439815,0
+YINN.US,D,20191127,000000,371.677,375.554,370.677,373.655,31573.757504402,0
+YINN.US,D,20191129,000000,345.996,346.656,341.699,344.058,83879.211446026,0
+YINN.US,D,20191202,000000,347.795,348.554,342.479,344.437,60334.57169735,0
+YINN.US,D,20191203,000000,336.004,337.802,329.569,337.603,71213.110558646,0
+YINN.US,D,20191204,000000,342.679,344.317,341.699,341.899,56808.034665876,0
+YINN.US,D,20191205,000000,344.058,345.417,341.12,342.879,43195.712809028,0
+YINN.US,D,20191206,000000,354.05,354.65,350.713,350.713,51819.883963427,0
+YINN.US,D,20191209,000000,351.912,353.65,346.276,346.596,27673.886012156,0
+YINN.US,D,20191210,000000,350.113,352.311,348.554,349.913,34923.30968294,0
+YINN.US,D,20191211,000000,362.464,371.876,362.064,369.119,63717.599382423,0
+YINN.US,D,20191212,000000,369.119,391.881,369.119,390.302,175674.20429157,0
+YINN.US,D,20191213,000000,395.778,407.15,385.386,385.386,218940.87116378,0
+YINN.US,D,20191216,000000,400.475,401.854,397.777,398.696,87492.464550482,0
+YINN.US,D,20191217,000000,412.026,418.081,411.047,415.383,91198.288188703,0
+YINN.US,D,20191218,000000,419.3,420.28,416.962,419.3,43927.02002578,0
+YINN.US,D,20191219,000000,411.426,416.343,411.047,416.343,43786.212738203,0
+YINN.US,D,20191220,000000,420.479,424.197,419.12,421.059,55847.302639764,0
+YINN.US,D,20191223,000000,419.1,420.479,416.382,420.08,55749.728293362,0
+YINN.US,D,20191224,000000,420.28,422.838,418.901,421.259,34975.649563113,0
+YINN.US,D,20191226,000000,425.755,434.449,425.176,433.489,64580.757062133,0
+YINN.US,D,20191227,000000,440.144,442.922,435.648,438.206,69095.497051091,0
+YINN.US,D,20191230,000000,443.302,444.681,431.311,432.49,139939.37627533,0
+YINN.US,D,20191231,000000,433.489,437.626,429.133,435.648,94270.228842196,0
+YINN.US,D,20200102,000000,457.291,472.879,457.291,472.48,141725.73738638,0
+YINN.US,D,20200103,000000,446.28,453.534,442.543,443.502,143772.89721202,0
+YINN.US,D,20200106,000000,443.302,449.237,442.343,448.838,69883.097159997,0
+YINN.US,D,20200107,000000,447.079,447.858,442.543,445.48,64785.913380209,0
+YINN.US,D,20200108,000000,436.028,451.616,434.249,445.081,158657.23827906,0
+YINN.US,D,20200109,000000,456.332,457.291,452.395,456.132,74940.300476823,0
+YINN.US,D,20200110,000000,458.69,463.327,455.732,459.47,85020.931375182,0
+YINN.US,D,20200113,000000,468.343,484.111,467.364,483.331,129708.63099789,0
+YINN.US,D,20200114,000000,467.763,471.281,463.826,469.702,137587.68441266,0
+YINN.US,D,20200115,000000,463.227,465.405,460.849,461.828,80329.75695268,0
+YINN.US,D,20200116,000000,465.205,471.081,464.626,470.301,61659.281054605,0
+YINN.US,D,20200117,000000,474.858,477.416,471.281,476.417,72694.339175154,0
+YINN.US,D,20200121,000000,417.901,422.458,410.887,411.186,185609.92477599,0
+YINN.US,D,20200122,000000,431.891,431.891,420.08,422.838,84571.639038596,0
+YINN.US,D,20200123,000000,397.217,410.627,391.122,408.449,182416.14128481,0
+YINN.US,D,20200124,000000,404.711,405.711,384.787,391.521,152401.62183592,0
+YINN.US,D,20200127,000000,328.25,352.491,325.492,344.198,297777.94076901,0
+YINN.US,D,20200128,000000,346.975,355.409,340.68,352.311,158680.00562656,0
+YINN.US,D,20200129,000000,364.522,366.281,356.868,357.607,115113.86056809,0
+YINN.US,D,20200130,000000,334.945,347.775,328.649,346.176,267723.04055214,0
+YINN.US,D,20200131,000000,325.492,326.291,315.439,320.955,286896.29954388,0
+YINN.US,D,20200203,000000,327.091,335.544,326.691,329.629,203284.441807,0
+YINN.US,D,20200204,000000,356.248,361.344,354.07,356.248,232649.01603261,0
+YINN.US,D,20200205,000000,372.996,373.375,358.207,360.185,201644.3421393,0
+YINN.US,D,20200206,000000,375.534,375.933,365.501,367.06,160049.44906878,0
+YINN.US,D,20200207,000000,363.323,364.522,354.27,356.248,135838.55166762,0
+YINN.US,D,20200210,000000,358.587,364.122,358.587,363.922,82866.189577868,0
+YINN.US,D,20200211,000000,380.67,388.564,380.67,384.007,166220.05073524,0
+YINN.US,D,20200212,000000,394.06,401.154,391.122,399.975,119693.39993068,0
+YINN.US,D,20200213,000000,385.186,389.743,382.648,385.186,122915.15473449,0
+YINN.US,D,20200214,000000,389.143,389.143,379.67,383.607,83939.707540795,0
+YINN.US,D,20200218,000000,380.07,383.468,378.691,379.87,69850.372225357,0
+YINN.US,D,20200219,000000,390.123,391.282,386.965,388.164,80550.425089927,0
+YINN.US,D,20200220,000000,384.007,385.586,374.774,375.933,148709.50864432,0
+YINN.US,D,20200221,000000,379.67,379.87,373.475,374.974,125527.84546426,0
+YINN.US,D,20200224,000000,331.587,344.018,329.049,337.323,171984.69308254,0
+YINN.US,D,20200225,000000,345.976,346.376,326.291,326.291,210052.64881658,0
+YINN.US,D,20200226,000000,343.418,349.753,339.301,340.081,257108.70299803,0
+YINN.US,D,20200227,000000,342.439,346.576,327.37,331.987,417232.25853195,0
+YINN.US,D,20200228,000000,316.798,338.722,306.027,337.722,425476.03984976,0
+YINN.US,D,20200302,000000,337.922,348.334,333.566,348.334,411963.14374998,0
+YINN.US,D,20200303,000000,347.175,361.524,335.924,342.639,826952.19307721,0
+YINN.US,D,20200304,000000,350.912,354.27,346.376,353.071,216450.62372922,0
+YINN.US,D,20200305,000000,356.049,360.385,345.397,348.934,149783.87725539,0
+YINN.US,D,20200306,000000,327.85,331.407,317.798,326.691,161954.45057743,0
+YINN.US,D,20200309,000000,280.786,298.512,279.407,287.661,199922.48017312,0
+YINN.US,D,20200310,000000,317.598,322.954,302.809,321.755,155982.40019636,0
+YINN.US,D,20200311,000000,295.954,301.25,285.862,289.639,125902.13064943,0
+YINN.US,D,20200312,000000,233.682,238.218,211.798,221.471,336574.70181348,0
+YINN.US,D,20200313,000000,271.693,272.292,230.724,257.124,239618.22619577,0
+YINN.US,D,20200316,000000,184.617,211.998,182.253,190.315,267180.12688114,0
+YINN.US,D,20200317,000000,196.25,213.597,187.179,211.219,171466.59832221,0
+YINN.US,D,20200318,000000,171.219,186.688,163.142,179.101,232924.02557508,0
+YINN.US,D,20200319,000000,172.598,185.405,162.946,177.131,194934.77981381,0
+YINN.US,D,20200320,000000,200.187,201.786,178.808,183.436,229668.24484534,0
+YINN.US,D,20200323,000000,189.34,190.715,174.961,181.859,230721.6975196,0
+YINN.US,D,20200324,000000,212.738,220.852,208.561,220.852,212580.87518904,0
+YINN.US,D,20200325,000000,222.251,237.279,216.475,229.945,158274.89695555,0
+YINN.US,D,20200326,000000,224.189,249.929,223.03,248.351,176313.89169896,0
+YINN.US,D,20200327,000000,209.161,216.475,205.024,206.423,133361.46426029,0
+YINN.US,D,20200330,000000,215.296,227.566,211.938,227.566,94802.584468541,0
+YINN.US,D,20200331,000000,229.565,236.08,225.588,229.565,84527.605487399,0
+YINN.US,D,20200401,000000,216.875,219.653,201.666,203.025,100004.89835181,0
+YINN.US,D,20200402,000000,216.275,225.788,214.996,225.588,85427.491151857,0
+YINN.US,D,20200403,000000,223.03,225.388,213.537,215.875,49273.543789219,0
+YINN.US,D,20200406,000000,232.503,240.037,230.145,238.458,111638.96288302,0
+YINN.US,D,20200407,000000,254.286,254.306,233.102,236.08,122405.41634127,0
+YINN.US,D,20200408,000000,232.703,238.858,228.766,237.679,65880.14712745,0
+YINN.US,D,20200409,000000,240.037,243.974,231.723,233.102,95817.407709248,0
+YINN.US,D,20200413,000000,231.723,234.301,225.588,232.703,46979.495848119,0
+YINN.US,D,20200414,000000,244.374,246.372,241.816,244.973,62602.199507732,0
+YINN.US,D,20200415,000000,227.766,230.744,224.189,226.587,63420.472988097,0
+YINN.US,D,20200416,000000,229.945,230.744,225.788,229.365,43194.461855869,0
+YINN.US,D,20200417,000000,241.816,242.015,235.5,241.816,60314.456370553,0
+YINN.US,D,20200420,000000,234.501,242.215,234.101,235.88,44556.19942663,0
+YINN.US,D,20200421,000000,221.451,224.189,216.075,216.875,63168.631098128,0
+YINN.US,D,20200422,000000,232.303,232.703,230.344,230.744,41677.35590276,0
+YINN.US,D,20200423,000000,234.501,241.016,228.965,229.565,54830.577950255,0
+YINN.US,D,20200424,000000,234.901,235.88,230.544,235.5,22207.320783579,0
+YINN.US,D,20200427,000000,244.574,250.329,243.974,249.73,74712.276735001,0
+YINN.US,D,20200428,000000,262,263.199,250.729,251.528,56177.053892477,0
+YINN.US,D,20200429,000000,263.199,266.137,260.421,264.199,53508.920918709,0
+YINN.US,D,20200430,000000,260.022,264.798,240.237,243.015,115378.86248529,0
+YINN.US,D,20200501,000000,227.187,228.466,216.675,218.274,167411.10825699,0
+YINN.US,D,20200504,000000,217.474,223.21,216.255,223.21,59882.977606951,0
+YINN.US,D,20200505,000000,229.945,233.102,228.766,229.745,67570.535112143,0
+YINN.US,D,20200506,000000,237.079,238.858,231.144,231.723,53015.895259684,0
+YINN.US,D,20200507,000000,235.68,237.079,232.003,232.902,31114.207351912,0
+YINN.US,D,20200508,000000,244.174,251.129,244.174,249.33,71549.917187175,0
+YINN.US,D,20200511,000000,245.373,248.55,243.894,246.572,74122.727530227,0
+YINN.US,D,20200512,000000,246.572,250.729,239.837,240.417,91666.745127686,0
+YINN.US,D,20200513,000000,249.33,250.129,236.48,241.416,73857.275269887,0
+YINN.US,D,20200514,000000,228.566,240.237,227.566,239.258,48997.383369838,0
+YINN.US,D,20200515,000000,226.387,230.224,225.588,229.365,47700.395134587,0
+YINN.US,D,20200518,000000,247.172,256.684,246.772,255.285,88908.193259585,0
+YINN.US,D,20200519,000000,251.928,255.685,247.371,248.151,74550.90377749,0
+YINN.US,D,20200520,000000,259.022,262.2,253.687,257.244,114075.919713,0
+YINN.US,D,20200521,000000,242.415,245.573,235.5,238.078,83344.303875238,0
+YINN.US,D,20200522,000000,221.451,221.451,215.096,217.474,183594.98950373,0
+YINN.US,D,20200526,000000,237.279,239.457,229.745,232.103,143125.65404755,0
+YINN.US,D,20200527,000000,232.103,232.303,222.65,227.566,118969.34824225,0
+YINN.US,D,20200528,000000,234.901,239.457,229.745,230.145,90553.096587418,0
+YINN.US,D,20200529,000000,238.078,245.773,231.723,244.174,121994.7034001,0
+YINN.US,D,20200601,000000,249.13,259.222,248.55,258.423,84249.643695469,0
+YINN.US,D,20200602,000000,265.178,274.651,263.059,273.092,139601.36873176,0
+YINN.US,D,20200603,000000,280.226,287.721,279.227,285.542,114578.15238728,0
+YINN.US,D,20200604,000000,275.05,279.627,271.113,274.85,108375.07597681,0
+YINN.US,D,20200605,000000,291.478,295.255,288.92,291.478,141198.03530579,0
+YINN.US,D,20200608,000000,281.605,288.32,279.027,288.32,94835.759746317,0
+YINN.US,D,20200609,000000,279.627,286.322,276.449,283.784,82042.712132361,0
+YINN.US,D,20200610,000000,289.12,295.255,282.585,291.678,129899.87671683,0
+YINN.US,D,20200611,000000,268.355,274.051,257.244,258.223,121708.93566046,0
+YINN.US,D,20200612,000000,270.714,270.714,257.064,266.757,77391.568210947,0
+YINN.US,D,20200615,000000,249.929,263.799,248.93,259.022,91446.827562333,0
+YINN.US,D,20200616,000000,278.428,279.427,262.6,265.378,161111.00791951,0
+YINN.US,D,20200617,000000,268.156,272.292,266.757,267.956,64919.164910706,0
+YINN.US,D,20200618,000000,267.156,272.692,267.156,271.313,53560.960570123,0
+YINN.US,D,20200619,000000,283.584,283.584,268.755,272.692,96661.350748435,0
+YINN.US,D,20200622,000000,270.714,279.027,269.315,278.428,80269.861315427,0
+YINN.US,D,20200623,000000,287.141,289.739,283.784,284.183,74315.974774229,0
+YINN.US,D,20200624,000000,280.626,282.405,269.894,276.249,107543.19212607,0
+YINN.US,D,20200625,000000,272.093,279.227,270.893,276.449,87206.246467703,0
+YINN.US,D,20200626,000000,273.871,274.251,266.537,270.494,141217.29998443,0
+YINN.US,D,20200629,000000,265.558,268.136,261.94,267.336,67288.069888841,0
+YINN.US,D,20200630,000000,263.179,264.378,256.045,260.002,105530.10826448,0
+YINN.US,D,20200701,000000,265.937,274.85,265.158,267.936,108215.8046206,0
+YINN.US,D,20200702,000000,292.897,298.652,291.298,295.275,173730.6233875,0
+YINN.US,D,20200706,000000,359.886,379.89,359.686,379.291,311567.39759318,0
+YINN.US,D,20200707,000000,349.573,359.086,346.796,347.195,222056.84536847,0
+YINN.US,D,20200708,000000,367,380.69,364.442,379.89,242254.33476867,0
+YINN.US,D,20200709,000000,387.624,390.202,366.421,372.576,356198.45405684,0
+YINN.US,D,20200710,000000,359.286,360.085,350.832,356.708,167080.55639425,0
+YINN.US,D,20200713,000000,354.929,362.843,342.439,343.638,198846.91064701,0
+YINN.US,D,20200714,000000,325.792,339.781,324.592,335.884,233196.78340187,0
+YINN.US,D,20200715,000000,334.105,336.284,328.569,331.927,150873.55753313,0
+YINN.US,D,20200716,000000,301.01,309.544,300.211,308.745,222607.31479656,0
+YINN.US,D,20200717,000000,311.323,312.722,306.187,309.344,110111.79926651,0
+YINN.US,D,20200720,000000,317.658,324.013,315.08,321.235,105378.44270348,0
+YINN.US,D,20200721,000000,335.504,335.504,325.392,326.391,126614.97379755,0
+YINN.US,D,20200722,000000,316.459,319.037,307.745,311.323,116724.78800812,0
+YINN.US,D,20200723,000000,311.722,315.08,304.188,305.987,162996.3444445,0
+YINN.US,D,20200724,000000,292.297,298.452,290.319,298.253,135443.60073626,0
+YINN.US,D,20200727,000000,293.097,297.873,289.539,295.874,87545.104659412,0
+YINN.US,D,20200728,000000,294.475,295.475,287.641,288.34,79564.023504992,0
+YINN.US,D,20200729,000000,299.632,302.889,296.474,301.21,129526.94256107,0
+YINN.US,D,20200730,000000,290.119,293.097,283.184,292.297,126237.18594354,0
+YINN.US,D,20200731,000000,289.339,289.339,277.428,284.963,141838.82355195,0
+YINN.US,D,20200803,000000,293.496,296.474,291.298,292.897,94718.420340003,0
+YINN.US,D,20200804,000000,308.745,313.521,307.745,313.121,107966.46463695,0
+YINN.US,D,20200805,000000,314.72,319.836,312.122,312.322,79349.460019161,0
+YINN.US,D,20200806,000000,311.123,315.08,307.745,314.72,86300.806571218,0
+YINN.US,D,20200807,000000,297.073,299.432,289.719,295.275,155310.93857874,0
+YINN.US,D,20200810,000000,299.432,302.01,294.875,301.01,85275.975705239,0
+YINN.US,D,20200811,000000,307.166,309.344,299.911,304.188,140937.28662932,0
+YINN.US,D,20200812,000000,311.123,316.259,310.144,314.12,138130.79823617,0
+YINN.US,D,20200813,000000,312.322,312.322,307.166,311.323,73591.522780789,0
+YINN.US,D,20200814,000000,314.9,317.458,314.32,316.659,84329.754735772,0
+YINN.US,D,20200817,000000,328.17,335.504,327.97,335.304,105335.25980044,0
+YINN.US,D,20200818,000000,339.281,342.039,333.706,337.683,120690.10936964,0
+YINN.US,D,20200819,000000,334.705,334.965,326.991,327.77,83736.252519016,0
+YINN.US,D,20200820,000000,321.035,332.726,318.457,332.327,66226.511038114,0
+YINN.US,D,20200821,000000,333.106,342.839,331.547,340.261,81214.931407988,0
+YINN.US,D,20200824,000000,355.329,356.908,349.374,351.952,120127.23048622,0
+YINN.US,D,20200825,000000,347.195,357.108,345.417,356.328,102842.16019268,0
+YINN.US,D,20200826,000000,352.531,356.908,351.752,355.329,88811.319446952,0
+YINN.US,D,20200827,000000,357.707,358.487,346.596,352.531,80866.56597227,0
+YINN.US,D,20200828,000000,355.129,361.444,352.931,361.065,61093.199731094,0
+YINN.US,D,20200831,000000,339.881,339.881,328.969,336.084,105861.91108038,0
+YINN.US,D,20200901,000000,340.66,348.374,339.281,347.995,97244.895378046,0
+YINN.US,D,20200902,000000,348.774,349.374,336.084,344.218,105992.91089519,0
+YINN.US,D,20200903,000000,331.347,333.106,315.859,323.034,259968.43195763,0
+YINN.US,D,20200904,000000,326.391,331.147,311.323,325.991,221652.58734561,0
+YINN.US,D,20200908,000000,302.789,311.922,301.61,307.366,133954.8664008,0
+YINN.US,D,20200909,000000,308.345,315.08,305.587,313.521,92752.572469698,0
+YINN.US,D,20200910,000000,306.566,308.345,293.896,294.475,131468.27174946,0
+YINN.US,D,20200911,000000,307.166,308.944,299.811,303.189,106970.40569363,0
+YINN.US,D,20200914,000000,309.944,310.823,307.166,309.144,41419.509437627,0
+YINN.US,D,20200915,000000,319.237,320.436,315.18,316.659,69340.833984634,0
+YINN.US,D,20200916,000000,317.858,320.735,314.72,314.9,61327.278086206,0
+YINN.US,D,20200917,000000,304.388,310.144,302.789,306.187,72341.470308064,0
+YINN.US,D,20200918,000000,313.921,313.921,307.565,308.145,63421.523788751,0
+YINN.US,D,20200921,000000,292.497,300.811,287.141,300.011,98599.127229853,0
+YINN.US,D,20200922,000000,297.073,297.073,288.06,292.697,58050.28119089,0
+YINN.US,D,20200923,000000,291.498,291.877,282.984,282.984,63370.184671106,0
+YINN.US,D,20200924,000000,269.694,276.849,268.535,273.092,104453.88824273,0
+YINN.US,D,20200925,000000,260.002,265.558,255.046,264.378,116182.37471838,0
+YINN.US,D,20200928,000000,276.449,277.249,273.471,276.849,68232.989867023,0
+YINN.US,D,20200929,000000,270.294,275.65,269.495,273.471,34852.255543509,0
+YINN.US,D,20200930,000000,282.784,291.098,282.405,288.74,82510.718728207,0
+YINN.US,D,20201001,000000,297.673,301.81,293.836,300.211,80631.236663999,0
+YINN.US,D,20201002,000000,286.142,299.632,286.142,289.919,92470.757742038,0
+YINN.US,D,20201005,000000,288.34,294.276,287.341,294.276,72136.764333125,0
+YINN.US,D,20201006,000000,300.211,304.388,297.073,299.632,111916.12406492,0
+YINN.US,D,20201007,000000,308.145,311.123,304.388,309.544,91872.902208289,0
+YINN.US,D,20201008,000000,310.144,314.54,308.345,313.921,48950.097340428,0
+YINN.US,D,20201009,000000,310.723,318.057,310.144,316.259,51280.623075645,0
+YINN.US,D,20201012,000000,337.083,341.839,335.664,340.86,100394.64531803,0
+YINN.US,D,20201013,000000,338.482,341.839,335.704,339.681,79869.956609558,0
+YINN.US,D,20201014,000000,336.284,336.683,326.391,327.191,91377.324604819,0
+YINN.US,D,20201015,000000,314.72,320.835,313.721,319.636,79381.684572537,0
+YINN.US,D,20201016,000000,333.905,335.504,330.748,333.506,58786.041800887,0
+YINN.US,D,20201019,000000,336.284,339.681,330.948,333.306,74193.331326521,0
+YINN.US,D,20201020,000000,334.505,341.639,334.505,337.083,89459.663450199,0
+YINN.US,D,20201021,000000,347.995,353.331,345.616,346.796,102826.89856414,0
+YINN.US,D,20201022,000000,355.529,356.708,350.353,353.73,83762.372420976,0
+YINN.US,D,20201023,000000,353.131,357.907,348.974,357.308,65228.150340979,0
+YINN.US,D,20201026,000000,345.616,353.93,338.482,347.595,156162.53745126,0
+YINN.US,D,20201027,000000,342.839,350.053,339.881,348.974,58366.071806348,0
+YINN.US,D,20201028,000000,335.104,337.083,326.431,328.969,99877.451243972,0
+YINN.US,D,20201029,000000,341.839,346.596,338.282,341.839,74339.542731745,0
+YINN.US,D,20201030,000000,333.706,336.084,327.77,332.526,98846.916031588,0
+YINN.US,D,20201102,000000,350.153,352.531,345.097,351.952,75934.007628206,0
+YINN.US,D,20201103,000000,352.931,360.485,349.174,354.929,123015.7814066,0
+YINN.US,D,20201104,000000,379.491,400.694,377.892,398.716,260029.77870055,0
+YINN.US,D,20201105,000000,424.276,424.876,407.929,416.762,190005.27379546,0
+YINN.US,D,20201106,000000,411.786,424.376,409.608,417.941,156892.24344797,0
+YINN.US,D,20201109,000000,460.749,463.327,429.632,432.21,256290.32944141,0
+YINN.US,D,20201110,000000,410.787,417.162,398.616,401.494,166781.82877988,0
+YINN.US,D,20201111,000000,397.337,416.962,395.738,414.384,139214.82420563,0
+YINN.US,D,20201112,000000,409.608,416.762,396.538,399.715,111202.83057366,0
+YINN.US,D,20201113,000000,408.628,412.885,402.873,410.007,84965.889436186,0
+YINN.US,D,20201116,000000,415.163,420.12,409.408,415.963,78393.93195819,0
+YINN.US,D,20201117,000000,403.672,411.986,400.315,408.429,70251.427808133,0
+YINN.US,D,20201118,000000,409.808,409.808,402.093,402.093,57109.31422469,0
+YINN.US,D,20201119,000000,396.338,403.073,395.938,401.694,57046.516376108,0
+YINN.US,D,20201120,000000,404.272,412.585,402.473,409.008,46581.342476672,0
+YINN.US,D,20201123,000000,415.163,416.163,403.272,405.271,54159.8168664,0
+YINN.US,D,20201124,000000,408.628,412.186,401.394,411.386,74752.057045457,0
+YINN.US,D,20201125,000000,400.694,406.47,398.916,405.071,68260.961179658,0
+YINN.US,D,20201127,000000,432.111,441.923,431.631,440.724,73280.535825462,0
+YINN.US,D,20201130,000000,415.163,415.163,396.358,398.136,104111.5774203,0
+YINN.US,D,20201201,000000,413.185,414.784,406.47,409.408,53366.012029825,0
+YINN.US,D,20201202,000000,398.516,404.372,396.338,401.494,61540.99092389,0
+YINN.US,D,20201203,000000,399.715,405.071,397.337,401.094,57370.36312991,0
+YINN.US,D,20201204,000000,404.871,405.471,399.116,402.293,58812.361855352,0
+YINN.US,D,20201207,000000,387.624,392.361,386.425,391.402,72338.317906103,0
+YINN.US,D,20201208,000000,384.447,388.424,381.109,388.424,51198.460472162,0
+YINN.US,D,20201209,000000,385.246,385.246,369.178,374.554,102085.28349335,0
+YINN.US,D,20201210,000000,373.955,389.623,373.755,387.624,84660.706903517,0
+YINN.US,D,20201211,000000,382.269,382.269,375.634,376.913,78510.37067823,0
+YINN.US,D,20201214,000000,380.89,381.489,374.554,374.554,55400.412133243,0
+YINN.US,D,20201215,000000,378.292,378.292,371.976,377.692,41572.576066162,0
+YINN.US,D,20201216,000000,381.089,383.847,377.692,378.891,42128.949993159,0
+YINN.US,D,20201217,000000,389.423,390.003,384.047,386.026,51057.653184585,0
+YINN.US,D,20201218,000000,384.047,385.646,379.69,384.447,27905.46246095,0
+YINN.US,D,20201221,000000,370.577,380.09,369.578,375.334,64801.625351886,0
+YINN.US,D,20201222,000000,375.154,375.733,369.958,370.757,38631.08480809,0
+YINN.US,D,20201223,000000,383.887,383.887,379.111,380.71,30789.309797456,0
+YINN.US,D,20201224,000000,369.558,371.357,357.028,361.984,77864.428505049,0
+YINN.US,D,20201228,000000,362.783,365.581,358.607,363.583,58902.880825938,0
+YINN.US,D,20201229,000000,373.555,381.909,372.956,379.111,71035.825476952,0
+YINN.US,D,20201230,000000,399.835,401.634,395.438,397.237,57223.751419675,0
+YINN.US,D,20201231,000000,409.768,409.967,391.681,401.814,100387.38978971,0
+YINN.US,D,20210104,000000,408.588,412.965,394.639,397.837,96385.690710318,0
+YINN.US,D,20210105,000000,408.968,431.031,408.968,429.293,89833.648406613,0
+YINN.US,D,20210106,000000,426.695,432.89,408.389,416.163,117885.77261592,0
+YINN.US,D,20210107,000000,419.74,425.516,411.646,424.316,83543.855923161,0
+YINN.US,D,20210108,000000,434.089,452.395,427.894,452.395,108197.74085699,0
+YINN.US,D,20210111,000000,436.067,441.244,432.69,433.29,49655.384731472,0
+YINN.US,D,20210112,000000,448.018,453.394,446.22,449.617,90568.108025326,0
+YINN.US,D,20210113,000000,446.42,460.549,445.021,454.174,59193.502263836,0
+YINN.US,D,20210114,000000,473.899,475.897,459.55,460.349,91313.626069963,0
+YINN.US,D,20210115,000000,464.146,467.543,457.471,459.55,56107.751087468,0
+YINN.US,D,20210119,000000,517.705,521.722,513.129,518.884,115396.17567701,0
+YINN.US,D,20210120,000000,557.535,568.487,552.719,567.487,111685.54837866,0
+YINN.US,D,20210121,000000,557.435,560.333,549.961,557.735,71713.84208913,0
+YINN.US,D,20210122,000000,536.211,555.337,535.612,546.563,63604.263026218,0
+YINN.US,D,20210125,000000,589.79,594.547,571.065,585.813,122256.05253408,0
+YINN.US,D,20210126,000000,565.888,569.266,559.134,569.266,63840.292868258,0
+YINN.US,D,20210127,000000,518.485,526.858,505.754,507.953,102028.49021994,0
+YINN.US,D,20210128,000000,491.225,511.13,488.028,508.153,71872.012606554,0
+YINN.US,D,20210129,000000,482.472,488.008,467.543,473.899,129959.17189657,0
+YINN.US,D,20210201,000000,501.957,513.349,499.099,512.729,73258.869316748,0
+YINN.US,D,20210202,000000,534.832,536.511,525.08,534.432,79265.796271887,0
+YINN.US,D,20210203,000000,541.607,545.384,534.033,538.409,56041.60068442,0
+YINN.US,D,20210204,000000,528.857,532.634,520.283,530.056,50553.268870876,0
+YINN.US,D,20210205,000000,537.81,543.785,531.834,542.007,40222.54741697,0
+YINN.US,D,20210208,000000,536.811,541.007,531.814,537.21,41420.810428913,0
+YINN.US,D,20210209,000000,543.605,561.492,543.605,558.534,58130.041964307,0
+YINN.US,D,20210210,000000,585.214,589.83,564.29,574.862,105983.4536893,0
+YINN.US,D,20210211,000000,595.746,610.894,595.746,604.319,124442.1181985,0
+YINN.US,D,20210212,000000,598.344,609.495,591.769,604.119,61340.588227818,0
+YINN.US,D,20210216,000000,613.073,617.069,602.92,604.719,70930.945564102,0
+YINN.US,D,20210217,000000,626.422,635.595,620.047,632.198,98855.572627448,0
+YINN.US,D,20210218,000000,585.214,591.589,569.066,590.59,101171.68738227,0
+YINN.US,D,20210219,000000,607.697,612.373,599.743,602.74,48722.724094248,0
+YINN.US,D,20210222,000000,551.759,555.536,538.409,540.608,99438.516799542,0
+YINN.US,D,20210223,000000,526.479,552.339,506.953,544.185,99092.052812625,0
+YINN.US,D,20210224,000000,496.002,509.951,481.473,509.751,205283.1146882,0
+YINN.US,D,20210225,000000,511.93,517.505,482.872,483.871,128167.10643911,0
+YINN.US,D,20210226,000000,462.148,470.201,447.699,459.55,169252.11100202,0
+YINN.US,D,20210301,000000,482.672,497.8,478.275,496.601,95468.291701634,0
+YINN.US,D,20210302,000000,479.874,480.354,466.544,466.544,71526.649458417,0
+YINN.US,D,20210303,000000,492.624,498.06,475.497,477.276,87855.641271603,0
+YINN.US,D,20210304,000000,459.949,463.846,430.891,436.867,164305.59202071,0
+YINN.US,D,20210305,000000,459.17,459.749,426.295,451.396,153309.81382935,0
+YINN.US,D,20210308,000000,417.941,419.94,403.213,404.412,175983.33983622,0
+YINN.US,D,20210309,000000,419.94,438.246,417.282,429.293,100062.84250214,0
+YINN.US,D,20210310,000000,437.666,437.666,414.964,419.74,133941.00583979,0
+YINN.US,D,20210311,000000,453.774,464.945,445.36,463.946,112559.81452242,0
+YINN.US,D,20210312,000000,420.739,427.294,412.965,426.894,155823.67925955,0
+YINN.US,D,20210315,000000,415.563,424.716,409.768,424.316,88026.971816259,0
+YINN.US,D,20210316,000000,429.493,439.445,428.293,436.267,98488.042589334,0
+YINN.US,D,20210317,000000,419.74,440.044,416.562,434.469,140286.79098664,0
+YINN.US,D,20210318,000000,429.093,434.669,421.938,422.718,75477.059458287,0
+YINN.US,D,20210319,000000,409.368,422.918,407.589,422.918,68277.974142621,0
+YINN.US,D,20210322,000000,421.738,424.516,414.164,421.539,50991.302629032,0
+YINN.US,D,20210323,000000,398.776,401.973,391.202,393.18,122595.76137394,0
+YINN.US,D,20210324,000000,374.235,374.235,348.374,350.073,225476.90126705,0
+YINN.US,D,20210325,000000,349.274,358.467,348.674,353.87,125250.53416797,0
+YINN.US,D,20210326,000000,366.241,389.203,361.864,385.806,171157.01243442,0
+YINN.US,D,20210329,000000,374.035,381.989,371.836,377.612,81588.115754381,0
+YINN.US,D,20210330,000000,377.013,385.406,372.036,383.208,77243.805623806,0
+YINN.US,D,20210331,000000,375.034,388.204,374.834,385.206,59744.42203506,0
+YINN.US,D,20210401,000000,409.748,412.346,401.274,402.373,83330.193123604,0
+YINN.US,D,20210405,000000,413.745,413.745,402.473,405.771,88310.938183352,0
+YINN.US,D,20210406,000000,402.373,417.342,397.977,409.748,67419.670161168,0
+YINN.US,D,20210407,000000,378.012,381.509,371.237,379.611,115579.76556262,0
+YINN.US,D,20210408,000000,398.176,401.374,394.179,395.578,75724.097688126,0
+YINN.US,D,20210409,000000,379.81,381.009,375.733,381.009,62349.607045867,0
+YINN.US,D,20210412,000000,375.833,380.61,370.677,380.21,55126.503429548,0
+YINN.US,D,20210413,000000,374.634,381.909,372.236,377.013,81204.773668337,0
+YINN.US,D,20210414,000000,389.603,391.981,379.81,381.409,69296.099899668,0
+YINN.US,D,20210415,000000,383.208,388.104,381.009,383.607,97803.971363866,0
+YINN.US,D,20210416,000000,393.78,393.78,387.005,389.003,46320.944067095,0
+YINN.US,D,20210419,000000,388.404,390.802,383.408,389.003,67883.623668778,0
+YINN.US,D,20210420,000000,390.802,395.778,381.809,385.406,60290.938451164,0
+YINN.US,D,20210421,000000,375.434,387.205,371.677,387.205,76845.552176106,0
+YINN.US,D,20210422,000000,387.804,394.379,384.007,389.603,101329.25744218,0
+YINN.US,D,20210423,000000,401.574,408.908,399.975,406.77,60942.635008877,0
+YINN.US,D,20210426,000000,383.468,388.404,381.209,387.804,110564.39411944,0
+YINN.US,D,20210427,000000,388.204,394.179,388.204,391.801,57035.307835803,0
+YINN.US,D,20210428,000000,395.578,404.372,393.98,398.176,55610.071882691,0
+YINN.US,D,20210429,000000,403.173,403.173,386.825,397.177,78580.924436398,0
+YINN.US,D,20210430,000000,376.233,378.212,369.238,373.435,117896.58085122,0
+YINN.US,D,20210503,000000,368.039,373.635,364.242,366.64,49723.286468943,0
+YINN.US,D,20210504,000000,363.243,366.241,350.573,356.068,83208.050057159,0
+YINN.US,D,20210505,000000,362.843,365.641,359.266,360.865,28147.446840027,0
+YINN.US,D,20210506,000000,360.665,365.421,357.268,363.243,63109.135765886,0
+YINN.US,D,20210507,000000,366.84,372.036,364.042,366.441,65712.819632902,0
+YINN.US,D,20210510,000000,352.671,353.071,334.905,336.903,135967.24972862,0
+YINN.US,D,20210511,000000,318.937,337.503,317.138,335.904,123430.14713099,0
+YINN.US,D,20210512,000000,333.306,334.505,321.335,321.935,92847.995176666,0
+YINN.US,D,20210513,000000,322.334,325.332,306.167,309.564,94938.287867229,0
+YINN.US,D,20210514,000000,317.338,325.532,313.561,323.733,67854.901784247,0
+YINN.US,D,20210517,000000,328.13,332.506,325.732,332.107,54588.393418673,0
+YINN.US,D,20210518,000000,340.301,346.076,337.503,340.9,70691.012748205,0
+YINN.US,D,20210519,000000,329.129,345.457,327.93,343.498,91040.317823785,0
+YINN.US,D,20210520,000000,347.675,356.068,347.435,353.67,68035.639496659,0
+YINN.US,D,20210521,000000,353.87,354.67,342.799,344.497,75447.837192493,0
+YINN.US,D,20210524,000000,344.497,345.696,339.901,342.099,38738.816894143,0
+YINN.US,D,20210525,000000,364.442,368.839,362.643,366.64,96184.637518604,0
+YINN.US,D,20210526,000000,373.635,374.434,370.937,373.435,47618.28256923,0
+YINN.US,D,20210527,000000,370.238,373.435,364.842,372.236,36994.938152371,0
+YINN.US,D,20210528,000000,365.441,371.237,365.042,369.238,33627.372248343,0
+YINN.US,D,20210601,000000,399.176,400.575,392.181,398.576,89995.22151663,0
+YINN.US,D,20210602,000000,394.979,394.979,389.403,392.98,48869.936261999,0
+YINN.US,D,20210603,000000,375.034,375.833,368.259,369.238,88779.345084208,0
+YINN.US,D,20210604,000000,378.411,381.209,377.812,380.61,32853.88289107,0
+YINN.US,D,20210607,000000,369.638,369.638,362.843,369.438,60652.363837862,0
+YINN.US,D,20210608,000000,367.64,368.439,360.265,363.643,46318.842465788,0
+YINN.US,D,20210609,000000,364.042,368.839,361.444,362.444,45170.667618331,0
+YINN.US,D,20210610,000000,365.441,370.438,363.443,369.039,54049.783026534,0
+YINN.US,D,20210611,000000,369.638,370.038,363.443,366.041,30052.998768069,0
+YINN.US,D,20210614,000000,367.04,371.437,364.042,370.837,41270.495897327,0
+YINN.US,D,20210615,000000,360.465,360.465,353.47,354.67,54322.590891449,0
+YINN.US,D,20210616,000000,348.274,349.474,334.905,338.902,102750.69049769,0
+YINN.US,D,20210617,000000,346.676,353.87,344.497,351.072,58124.23754165,0
+YINN.US,D,20210618,000000,354.869,357.867,351.472,353.271,57812.099709416,0
+YINN.US,D,20210621,000000,349.873,353.67,344.477,353.47,40756.60433961,0
+YINN.US,D,20210622,000000,342.899,346.696,341.699,345.297,47338.069061614,0
+YINN.US,D,20210623,000000,357.867,364.042,357.068,357.867,54343.757018899,0
+YINN.US,D,20210624,000000,363.843,369.039,362.843,368.239,33040.074759255,0
+YINN.US,D,20210625,000000,385.606,390.302,382.608,390.003,79411.857562732,0
+YINN.US,D,20210628,000000,390.202,394.979,390.003,393.78,53703.469153996,0
+YINN.US,D,20210629,000000,378.212,384.607,374.434,384.607,55054.44852759,0
+YINN.US,D,20210630,000000,369.238,373.635,367.64,370.837,64570.249055598,0
+YINN.US,D,20210701,000000,372.036,373.435,358.667,364.842,72220.728309157,0
+YINN.US,D,20210702,000000,349.074,352.471,347.275,352.471,84871.167262987,0
+YINN.US,D,20210706,000000,329.329,330.308,319.936,322.534,169794.82452053,0
+YINN.US,D,20210707,000000,330.508,331.307,320.136,322.734,80793.360193405,0
+YINN.US,D,20210708,000000,292.197,296.594,288.8,293.796,206410.72386572,0
+YINN.US,D,20210709,000000,310.563,320.336,307.565,318.337,177442.50163901,0
+YINN.US,D,20210712,000000,314.36,315.939,311.562,315.539,53100.2095026,0
+YINN.US,D,20210713,000000,321.135,330.328,321.135,324.732,88192.698090764,0
+YINN.US,D,20210714,000000,329.329,329.569,321.535,322.334,57290.502280239,0
+YINN.US,D,20210715,000000,329.129,333.306,326.531,330.128,55264.808810807,0
+YINN.US,D,20210716,000000,333.106,333.905,322.334,324.533,51408.870793506,0
+YINN.US,D,20210719,000000,309.764,311.562,303.768,310.563,99108.565394324,0
+YINN.US,D,20210720,000000,301.17,308.165,297.893,305.567,85278.977992821,0
+YINN.US,D,20210721,000000,299.392,309.064,297.793,308.964,86550.396745502,0
+YINN.US,D,20210722,000000,311.163,313.581,308.565,311.562,61822.155155906,0
+YINN.US,D,20210723,000000,294.396,294.396,283.824,288.8,158263.48826274,0
+YINN.US,D,20210726,000000,253.087,256.265,240.497,242.495,351537.45262453,0
+YINN.US,D,20210727,000000,210.959,219.752,201.786,218.353,722099.7011199,0
+YINN.US,D,20210728,000000,237.919,259.062,236.52,257.464,621073.32445657,0
+YINN.US,D,20210729,000000,253.866,253.866,242.295,246.292,354209.98895342,0
+YINN.US,D,20210730,000000,234.521,242.595,233.522,239.497,206101.93858795,0
+YINN.US,D,20210802,000000,247.092,252.487,245.693,249.49,216638.21666494,0
+YINN.US,D,20210803,000000,243.095,244.054,239.298,243.894,128153.94641188,0
+YINN.US,D,20210804,000000,250.689,256.664,250.489,252.887,160724.81366026,0
+YINN.US,D,20210805,000000,245.293,248.091,243.095,245.693,103789.4319628,0
+YINN.US,D,20210806,000000,243.694,243.694,234.721,236.919,136986.37624819,0
+YINN.US,D,20210809,000000,244.893,251.089,244.494,249.69,148542.93172166,0
+YINN.US,D,20210810,000000,261.261,262.06,255.725,257.863,130078.8130567,0
+YINN.US,D,20210811,000000,268.455,268.455,259.662,264.258,102840.60901076,0
+YINN.US,D,20210812,000000,255.465,255.865,250.689,252.887,121853.0955025,0
+YINN.US,D,20210813,000000,253.087,253.087,248.091,253.087,71799.107056448,0
+YINN.US,D,20210816,000000,241.496,241.496,235.52,239.897,127909.61024087,0
+YINN.US,D,20210817,000000,220.152,226.667,218.553,220.352,231971.80003045,0
+YINN.US,D,20210818,000000,228.326,230.904,224.529,224.529,161203.12811013,0
+YINN.US,D,20210819,000000,211.359,215.456,209.56,212.158,258908.62444132,0
+YINN.US,D,20210820,000000,202.226,210.559,201.786,205.983,326502.82758724,0
+YINN.US,D,20210823,000000,211.359,217.894,209.36,217.154,280283.91125979,0
+YINN.US,D,20210824,000000,231.324,240.696,231.124,240.097,323047.44477145,0
+YINN.US,D,20210825,000000,235.72,235.72,230.724,234.521,161906.91435739,0
+YINN.US,D,20210826,000000,226.727,228.526,222.93,223.53,190753.59397517,0
+YINN.US,D,20210827,000000,227.726,230.324,225.128,228.726,134302.631379,0
+YINN.US,D,20210830,000000,226.128,230.924,221.351,229.525,122201.86124323,0
+YINN.US,D,20210831,000000,239.497,243.294,238.498,242.095,210576.0476183,0
+YINN.US,D,20210901,000000,251.488,260.062,251.089,258.063,211871.53470976,0
+YINN.US,D,20210902,000000,256.065,256.365,249.09,250.689,162283.25110574,0
+YINN.US,D,20210903,000000,248.69,252.448,247.391,251.288,80515.898782739,0
+YINN.US,D,20210907,000000,263.459,270.554,262.66,268.455,170167.60856191,0
+YINN.US,D,20210908,000000,267.656,267.656,257.963,260.461,112023.35576971,0
+YINN.US,D,20210909,000000,248.291,254.766,245.693,252.487,163680.96608936,0
+YINN.US,D,20210910,000000,260.861,262.82,251.488,251.688,136640.41264254,0
+YINN.US,D,20210913,000000,250.489,253.287,245.293,250.689,114173.14379252,0
+YINN.US,D,20210914,000000,239.697,239.697,232.723,233.922,191213.24420391,0
+YINN.US,D,20210915,000000,225.528,229.485,221.351,229.325,214605.06751469,0
+YINN.US,D,20210916,000000,216.755,220.352,213.157,218.753,243468.91020981,0
+YINN.US,D,20210917,000000,224.729,225.328,219.553,222.55,148535.2258502,0
+YINN.US,D,20210920,000000,200.387,203.185,188.212,194.392,514580.48264092,0
+YINN.US,D,20210921,000000,199.588,201.766,197.09,200.987,216833.71562463,0
+YINN.US,D,20210922,000000,207.961,218.154,207.961,212.158,376560.36874026,0
+YINN.US,D,20210923,000000,205.783,207.762,203.385,207.382,206065.41075571,0
+YINN.US,D,20210924,000000,197.389,198.189,193.393,193.992,252500.54182716,0
+YINN.US,D,20210927,000000,196.79,203.165,192.993,202.586,200492.664623,0
+YINN.US,D,20210928,000000,205.583,207.961,199.648,202.985,224963.81031935,0
+YINN.US,D,20210929,000000,204.784,207.182,198.189,198.589,123003.77225628,0
+YINN.US,D,20210930,000000,203.984,208.361,203.385,204.584,163214.11037042,0
+YINN.US,D,20211001,000000,202.586,205.583,193.992,199.588,258429.70953393,0
+YINN.US,D,20211004,000000,190.615,190.615,181.426,185.019,346493.00902993,0
+YINN.US,D,20211005,000000,187.813,194.192,187.613,192.393,160886.53688465,0
+YINN.US,D,20211006,000000,183.022,190.315,181.426,189.609,212565.91378926,0
+YINN.US,D,20211007,000000,204.184,214.956,203.585,212.958,325070.23602955,0
+YINN.US,D,20211008,000000,214.556,220.352,212.858,218.953,183404.24416604,0
+YINN.US,D,20211011,000000,228.726,229.925,217.954,218.154,173613.8844387,0
+YINN.US,D,20211012,000000,219.952,222.35,214.257,215.156,137184.67734296,0
+YINN.US,D,20211013,000000,221.951,228.526,221.551,226.927,182568.00699832,0
+YINN.US,D,20211014,000000,226.727,228.326,219.553,224.129,138938.31351937,0
+YINN.US,D,20211015,000000,227.826,233.922,225.328,230.724,184214.46150807,0
+YINN.US,D,20211018,000000,230.524,237.519,230.524,234.921,148792.57193407,0
+YINN.US,D,20211019,000000,244.893,255.465,244.094,254.266,262801.09029087,0
+YINN.US,D,20211020,000000,261.061,261.061,252.687,257.264,212332.28577729,0
+YINN.US,D,20211021,000000,253.667,257.464,251.888,255.865,142990.05072512,0
+YINN.US,D,20211022,000000,260.062,265.757,253.886,256.464,180793.60499946,0
+YINN.US,D,20211025,000000,259.442,260.062,254.266,258.863,108949.8639343,0
+YINN.US,D,20211026,000000,255.465,255.465,241.896,242.895,237315.77184945,0
+YINN.US,D,20211027,000000,235.121,242.495,234.521,235.52,183032.76111595,0
+YINN.US,D,20211028,000000,233.122,237.219,228.526,237.119,145217.19769127,0
+YINN.US,D,20211029,000000,228.526,230.224,220.752,223.729,187231.0599938,0
+YINN.US,D,20211101,000000,221.151,235.92,221.151,235.52,198726.41883874,0
+YINN.US,D,20211102,000000,222.35,222.35,215.755,216.555,236813.7893658,0
+YINN.US,D,20211103,000000,218.753,222.55,215.356,221.351,187073.38985764,0
+YINN.US,D,20211104,000000,226.327,226.327,216.555,217.954,131004.66850874,0
+YINN.US,D,20211105,000000,216.555,216.555,204.984,207.182,234842.53737785,0
+YINN.US,D,20211108,000000,211.958,213.757,209.161,213.357,170209.79070243,0
+YINN.US,D,20211109,000000,210.36,213.957,206.283,208.161,174489.15134499,0
+YINN.US,D,20211110,000000,213.157,218.953,209.96,214.157,274537.53282861,0
+YINN.US,D,20211111,000000,229.925,239.298,228.526,238.498,277059.00405401,0
+YINN.US,D,20211112,000000,234.721,240.297,232.882,239.298,156909.45656344,0
+YINN.US,D,20211115,000000,240.497,240.497,233.922,234.921,175263.44131228,0
+YINN.US,D,20211116,000000,243.694,245.893,238.518,242.695,172734.71455855,0
+YINN.US,D,20211117,000000,245.293,245.293,233.122,234.721,162768.57089331,0
+YINN.US,D,20211118,000000,223.53,224.529,215.755,219.752,255306.98018218,0
+YINN.US,D,20211119,000000,223.53,227.926,222.151,222.75,119683.9427248,0
+YINN.US,D,20211122,000000,220.752,222.251,211.359,214.357,161154.54108944,0
+YINN.US,D,20211123,000000,214.357,217.754,209.36,211.559,173194.86516856,0
+YINN.US,D,20211124,000000,208.761,213.557,205.983,213.357,146945.36446137,0
+YINN.US,D,20211126,000000,198.389,198.988,190.814,195.591,269112.34913053,0
+YINN.US,D,20211129,000000,196.99,196.99,188.013,190.015,252821.18614087,0
+YINN.US,D,20211130,000000,187.813,191.514,181.224,186.616,244062.71265532,0
+YINN.US,D,20211201,000000,192.593,197.589,184.819,185.417,215394.018653,0
+YINN.US,D,20211202,000000,192.014,196.19,184.419,188.61,303379.40878626,0
+YINN.US,D,20211203,000000,187.613,188.113,170.448,175.238,427211.36207192,0
+YINN.US,D,20211206,000000,174.439,185.616,171.635,185.417,240993.42402253,0
+YINN.US,D,20211207,000000,194.592,195.791,191.414,193.193,213421.66582627,0
+YINN.US,D,20211208,000000,191.614,198.189,189.41,195.791,188636.43081075,0
+YINN.US,D,20211209,000000,194.592,200.087,193.393,195.591,163086.96349134,0
+YINN.US,D,20211210,000000,194.991,197.589,192.893,195.391,120345.4967934,0
+YINN.US,D,20211213,000000,190.215,190.814,182.823,185.616,155912.89723885,0
+YINN.US,D,20211214,000000,178.032,184.819,177.235,184.419,161265.77584434,0
+YINN.US,D,20211215,000000,173.642,173.642,161.367,168.851,520792.96621915,0
+YINN.US,D,20211216,000000,176.635,179.629,170.048,170.848,252207.31840669,0
+YINN.US,D,20211217,000000,163.064,167.854,160.27,164.86,360337.95813622,0
+YINN.US,D,20211220,000000,156.477,157.276,151.486,153.683,388083.69889783,0
+YINN.US,D,20211221,000000,159.079,168.072,158.879,167.872,243770.59007363,0
+YINN.US,D,20211222,000000,162.476,166.873,160.278,166.873,188255.99093604,0
+YINN.US,D,20211223,000000,164.275,168.272,161.477,167.672,189394.95876824,0
+YINN.US,D,20211227,000000,166.073,171.036,165.274,166.873,195121.97244452,0
+YINN.US,D,20211228,000000,164.674,164.674,160.078,160.877,199780.87227552,0
+YINN.US,D,20211229,000000,157.88,158.077,151.484,155.481,225720.33675179,0
+YINN.US,D,20211230,000000,157.08,174.467,156.295,171.869,331093.42537575,0
+YINN.US,D,20211231,000000,168.272,173.068,166.073,166.473,230438.63183878,0
+YINN.US,D,20220103,000000,165.074,166.473,158.779,166.073,300210.79447264,0
+YINN.US,D,20220104,000000,162.076,162.076,154.882,157.28,304294.80626989,0
+YINN.US,D,20220105,000000,151.085,158.079,148.087,148.287,438443.97071534,0
+YINN.US,D,20220106,000000,152.684,158.779,150.485,156.481,338285.35523935,0
+YINN.US,D,20220107,000000,163.675,168.645,161.877,165.874,357369.5964043,0
+YINN.US,D,20220110,000000,167.672,170.07,162.476,166.273,395718.66633222,0
+YINN.US,D,20220111,000000,170.27,182.461,167.672,182.261,395133.87074945,0
+YINN.US,D,20220112,000000,192.953,196.65,188.858,194.252,470260.76339947,0
+YINN.US,D,20220113,000000,189.855,189.855,179.863,180.662,386388.65736739,0
+YINN.US,D,20220114,000000,183.862,187.197,181.462,186.858,308183.76945059,0
+YINN.US,D,20220118,000000,174.467,182.061,172.868,179.863,325906.57327353,0
+YINN.US,D,20220119,000000,183.66,185.059,179.963,182.261,359709.32915476,0
+YINN.US,D,20220120,000000,203.845,209.448,197.25,198.649,541643.70335898,0
+YINN.US,D,20220121,000000,198.049,199.148,186.258,187.257,401418.95964903,0
+YINN.US,D,20220124,000000,179.463,180.462,167.073,178.664,497109.27051732,0
+YINN.US,D,20220125,000000,176.066,182.261,174.267,179.263,253180.86019315,0
+YINN.US,D,20220126,000000,181.462,181.462,167.572,168.272,472826.86863359,0
+YINN.US,D,20220127,000000,165.874,165.874,158.879,159.279,316566.15637841,0
+YINN.US,D,20220128,000000,156.081,157.88,150.136,157.88,292742.35392277,0
+YINN.US,D,20220131,000000,166.873,180.662,165.774,180.662,342143.34481983,0
+YINN.US,D,20220201,000000,182.061,184.259,176.671,183.86,231899.89524287,0
+YINN.US,D,20220202,000000,187.257,187.257,175.067,179.663,301179.53259897,0
+YINN.US,D,20220203,000000,174.667,180.462,173.268,176.465,218881.97628905,0
+YINN.US,D,20220204,000000,176.066,182.661,174.667,181.062,246005.74314001,0
+YINN.US,D,20220207,000000,178.064,180.46,175.666,178.264,188396.04765172,0
+YINN.US,D,20220208,000000,174.067,182.861,173.268,182.461,218194.20224224,0
+YINN.US,D,20220209,000000,187.357,192.453,185.059,192.453,225616.50763959,0
+YINN.US,D,20220210,000000,183.66,194.25,182.461,185.259,307819.99227195,0
+YINN.US,D,20220211,000000,185.858,187.857,174.269,175.666,283448.97286644,0
+YINN.US,D,20220214,000000,172.868,173.668,167.872,170.47,276599.00355839,0
+YINN.US,D,20220215,000000,174.267,178.862,172.468,178.464,168963.84135606,0
+YINN.US,D,20220216,000000,177.265,184.16,176.465,181.661,196442.82886605,0
+YINN.US,D,20220217,000000,180.462,185.259,176.066,177.864,212722.43304852,0
+YINN.US,D,20220218,000000,169.271,169.271,160.877,162.476,376208.85090258,0
+YINN.US,D,20220222,000000,152.084,154.083,147.488,149.886,497632.46916654,0
+YINN.US,D,20220223,000000,153.483,153.483,143.69,144.69,248682.282519,0
+YINN.US,D,20220224,000000,126.104,141.492,126.104,141.092,699836.73793981,0
+YINN.US,D,20220225,000000,138.494,143.091,134.288,143.091,332903.05421556,0
+YINN.US,D,20220228,000000,136.296,140.193,135.297,138.494,272619.17114022,0
+YINN.US,D,20220301,000000,137.495,142.891,135.667,137.695,315278.12496778,0
+YINN.US,D,20220302,000000,137.895,138.095,130.892,135.097,301245.78307827,0
+YINN.US,D,20220303,000000,133.099,133.698,124.105,125.304,346119.17418789,0
+YINN.US,D,20220304,000000,119.309,122.307,115.312,116.511,370311.95778731,0
+YINN.US,D,20220307,000000,108.317,112.514,103.321,103.721,526172.76533662,0
+YINN.US,D,20220308,000000,102.122,104.444,96.1267,99.3243,379756.75421401,0
+YINN.US,D,20220309,000000,101.523,104.32,98.9246,103.921,450575.76448945,0
+YINN.US,D,20220310,000000,94.5279,94.5279,88.9322,90.1313,596884.39379289,0
+YINN.US,D,20220311,000000,92.1297,92.2297,78.2403,78.5401,639030.00648212,0
+YINN.US,D,20220314,000000,68.7476,70.9459,62.1526,62.7521,1342813.4015623,0
+YINN.US,D,20220315,000000,58.1557,64.9505,55.9573,62.1526,2014634.3930107,0
+YINN.US,D,20220316,000000,83.936,102.522,81.5378,102.322,2774923.1921685,0
+YINN.US,D,20220317,000000,92.3296,92.7293,84.5355,90.9307,1528530.3578906,0
+YINN.US,D,20220318,000000,91.9299,107.718,90.3331,104.72,1726138.4746433,0
+YINN.US,D,20220321,000000,92.9291,95.5312,86.3342,91.7301,1189746.2226077,0
+YINN.US,D,20220322,000000,102.322,105.719,100.124,102.922,954106.7279913,0
+YINN.US,D,20220323,000000,99.1244,108.217,96.1267,101.722,1071434.5754983,0
+YINN.US,D,20220324,000000,97.5256,99.4841,93.7285,98.7247,1047300.436583,0
+YINN.US,D,20220325,000000,91.4902,94.8916,90.1313,94.3281,656847.88274515,0
+YINN.US,D,20220328,000000,96.7262,99.1244,94.5279,97.7255,670854.75522835,0
+YINN.US,D,20220329,000000,105.719,108.317,103.323,104.52,753736.25647288,0
+YINN.US,D,20220330,000000,102.922,107.518,101.922,103.121,649593.2050711,0
+YINN.US,D,20220331,000000,99.3243,99.3243,91.9299,92.3296,669760.52148111,0
+YINN.US,D,20220401,000000,105.12,107.518,100.523,102.322,793836.51070903,0
+YINN.US,D,20220404,000000,109.916,113.613,107.918,112.914,901095.13601049,0
+YINN.US,D,20220405,000000,111.315,111.515,103.521,104.32,548822.62330973,0
+YINN.US,D,20220406,000000,99.9238,100.523,95.1275,97.7255,640499.17591018,0
+YINN.US,D,20220407,000000,96.1267,96.7262,91.3304,93.5287,629512.55469594,0
+YINN.US,D,20220408,000000,93.7285,96.2766,92.7293,93.7285,480607.29690131,0
+YINN.US,D,20220411,000000,89.132,90.7308,85.9345,87.3334,788779.05720157,0
+YINN.US,D,20220412,000000,90.7308,90.7308,85.3349,85.9345,648891.02004389,0
+YINN.US,D,20220413,000000,87.3334,91.5302,86.7339,90.9307,680675.23790776,0
+YINN.US,D,20220414,000000,90.3311,90.6309,87.5333,87.7331,506393.44455841,0
+YINN.US,D,20220418,000000,84.9352,86.7239,82.1374,85.3349,593269.88973527,0
+YINN.US,D,20220419,000000,81.5378,83.2365,78.5401,83.1366,711564.92418669,0
+YINN.US,D,20220420,000000,81.7377,81.7377,75.5424,75.5424,762620.77599873,0
+YINN.US,D,20220421,000000,74.9429,75.9421,68.3479,68.9474,916634.47615159,0
+YINN.US,D,20220422,000000,72.3448,76.5177,70.3464,70.5462,792164.48671671,0
+YINN.US,D,20220425,000000,64.3509,68.5477,63.5515,68.5477,931928.62947352,0
+YINN.US,D,20220426,000000,67.5485,67.5485,63.8513,63.9512,799439.68002257,0
+YINN.US,D,20220427,000000,67.7483,71.6454,67.5485,69.7468,998109.7058929,0
+YINN.US,D,20220428,000000,71.9451,72.7445,68.3479,71.7453,998112.25783734,0
+YINN.US,D,20220429,000000,85.1351,86.7339,80.1389,80.5386,1133393.2346629,0
+YINN.US,D,20220502,000000,79.7392,82.4371,76.9633,81.7377,772328.82300821,0
+YINN.US,D,20220503,000000,84.9352,86.534,82.9368,84.9352,569319.94116308,0
+YINN.US,D,20220504,000000,79.6393,86.534,78.5241,86.1343,704215.32418694,0
+YINN.US,D,20220505,000000,78.0405,78.9398,70.3464,72.9444,867127.30435039,0
+YINN.US,D,20220506,000000,69.3471,69.9467,65.55,66.3494,806926.2844123,0
+YINN.US,D,20220509,000000,61.7529,63.5415,58.1557,58.7552,1057832.8116861,0
+YINN.US,D,20220510,000000,63.3517,63.3517,58.5753,60.7537,1084747.5692833,0
+YINN.US,D,20220511,000000,64.3509,66.7491,60.354,60.7537,1260959.9336239,0
+YINN.US,D,20220512,000000,60.0542,63.1518,57.3663,60.7537,1158607.7968026,0
+YINN.US,D,20220513,000000,64.7506,69.1473,64.5508,68.7476,986301.15841508,0
+YINN.US,D,20220516,000000,67.9482,70.1465,66.9489,68.5477,867169.68664342,0
+YINN.US,D,20220517,000000,76.3418,77.341,72.3448,74.9429,1204974.4256791,0
+YINN.US,D,20220518,000000,71.9451,73.7438,68.3479,68.7476,1012130.388899,0
+YINN.US,D,20220519,000000,68.9474,74.3433,68.9474,73.5439,1156813.5797057,0
+YINN.US,D,20220520,000000,76.5416,77.5409,70.7461,74.3433,1239995.7100134,0
+YINN.US,D,20220523,000000,74.1435,74.1435,71.7473,73.5439,893542.58137021,0
+YINN.US,D,20220524,000000,68.9474,68.9474,64.3509,65.3502,945745.2570003,0
+YINN.US,D,20220525,000000,67.1488,68.5457,65.9497,67.7483,662759.23687894,0
+YINN.US,D,20220526,000000,68.5477,76.1419,68.5457,75.3425,1152951.6371133,0
+YINN.US,D,20220527,000000,76.5416,77.1412,73.9436,77.1412,592376.0586841,0
+YINN.US,D,20220531,000000,87.5932,88.0928,83.6962,83.6962,5526451.8589675,0
+YINN.US,D,20220601,000000,85.5847,86.0444,79.5194,81.0482,5741929.0409865,0
+YINN.US,D,20220602,000000,82.3972,88.6624,82.1773,88.3526,6899268.8716671,0
+YINN.US,D,20220603,000000,85.7246,86.6839,83.3464,83.876,1253835.3550783,0
+YINN.US,D,20220606,000000,92.6593,94.408,89.2819,90.5909,1964104.5419829,0
+YINN.US,D,20220607,000000,89.7915,95.1075,89.1221,94.8876,2040764.9530915,0
+YINN.US,D,20220608,000000,98.9446,103.751,98.0153,102.592,1450349.0879694,0
+YINN.US,D,20220609,000000,96.5963,98.385,90.8235,91.3304,1317360.7580174,0
+YINN.US,D,20220610,000000,94.2281,95.8269,89.142,91.0905,1206331.1594372,0
+YINN.US,D,20220613,000000,83.6262,85.8545,77.6496,79.2096,945752.61260487,0
+YINN.US,D,20220614,000000,83.7961,87.4633,82.7869,86.3442,914187.56173446,0
+YINN.US,D,20220615,000000,90.1513,93.2289,87.3034,91.5602,2170548.8414314,0
+YINN.US,D,20220616,000000,82.1474,83.5163,79.1796,81.1581,718034.10335315,0
+YINN.US,D,20220617,000000,90.1213,91.1605,83.4763,85.3149,1006393.8179406,0
+YINN.US,D,20220621,000000,90.9806,92.6993,89.524,91.8,753481.11206657,0
+YINN.US,D,20220622,000000,86.17,89.55,85.96,86.65,901484,0
+YINN.US,D,20220623,000000,90.68,93.48,87.55,90.55,1031683,0
+YINN.US,D,20220624,000000,95.4,98.57,94.77,98.17,933084,0
+YINN.US,D,20220627,000000,103.34,103.99,99.66,100.27,664729,0
+YINN.US,D,20220628,000000,104.69,106.86,99.84,100.58,1095059,0
+YINN.US,D,20220629,000000,97.59,99.196,96.63,98.97,903330,0
+YINN.US,D,20220630,000000,96.15,98.84,92.87,98.63,802475,0
+YINN.US,D,20220701,000000,97.16,100.5,94.91,98.96,1921282,0
+YINN.US,D,20220705,000000,93.49,97.9988,91.49,97.72,940897,0
+YINN.US,D,20220706,000000,95.05,95.5,90.52,93.62,789697,0
+YINN.US,D,20220707,000000,97.3,101.43,97.01,99.88,966166,0
+YINN.US,D,20220708,000000,96.4,98.3965,94.34,96.17,831361,0
+YINN.US,D,20220711,000000,86.35,86.65,82.58,83.7,931754,0
+YINN.US,D,20220712,000000,82.58,83.3,80.12,81.7,854909,0
+YINN.US,D,20220713,000000,76.94,82.28,76.79,80.2,980777,0
+YINN.US,D,20220714,000000,78.26,78.32,75.15,76.69,895364,0
+YINN.US,D,20220715,000000,74.31,74.83,70.2764,74.63,1124841,0
+YINN.US,D,20220718,000000,80.68,82.79,78.53,79.11,1802263,0
+YINN.US,D,20220719,000000,80.32,81.73,78.94,81.52,884548,0
+YINN.US,D,20220720,000000,80.91,81.75,78.48,79.82,1099804,0
+YINN.US,D,20220721,000000,78.92,81.8,78.92,81.71,717469,0
+YINN.US,D,20220722,000000,80,80.2,75.62,76.39,547371,0
+YINN.US,D,20220725,000000,77.63,78.35,76.23,78.09,211946,0
+YINN.US,D,20220726,000000,80.5,81.35,76.8301,77.4,432993,0
+YINN.US,D,20220727,000000,78.37,80.39,76.12,79.88,611414,0
+YINN.US,D,20220728,000000,78.18,78.64,73.32,76.8,680906,0
+YINN.US,D,20220729,000000,68.62,69.82,67.13,69.44,978393,0
+YINN.US,D,20220801,000000,66.71,67.89,64.25,66.66,1132345,0
+YINN.US,D,20220802,000000,62.63,68.145,62.01,65.2,2352433,0
+YINN.US,D,20220803,000000,65.09,67.25,63.62,66.73,1191415,0
+YINN.US,D,20220804,000000,70.99,72.38,68.66,69.74,638294,0
+YINN.US,D,20220805,000000,66.05,67.79,65.521,67.55,624605,0
+YINN.US,D,20220808,000000,66.51,67.5,65.33,65.76,381820,0
+YINN.US,D,20220809,000000,65.39,66.2,64.1,64.46,372001,0
+YINN.US,D,20220810,000000,62.45,63.74,60.8426,63.39,867393,0
+YINN.US,D,20220811,000000,66.61,70.32,66.2401,66.83,866796,0
+YINN.US,D,20220812,000000,64.46,67.99,64.46,67.88,513682,0
+YINN.US,D,20220815,000000,65.55,67.4,65.24,66.92,458248,0
+YINN.US,D,20220816,000000,64.07,65.3,63.77,64.66,431842,0
+YINN.US,D,20220817,000000,64.26,65.6,63.83,64.27,374142,0
+YINN.US,D,20220818,000000,63.15,63.3,60.8484,62.03,565780,0
+YINN.US,D,20220819,000000,61.53,62.51,60.57,60.99,388708,0
+YINN.US,D,20220822,000000,61.86,63.27,61.86,62.26,550376,0
+YINN.US,D,20220823,000000,61.68,62.55,59.5,62.07,411154,0
+YINN.US,D,20220824,000000,59.55,64.8987,58.95,62.83,538295,0
+YINN.US,D,20220825,000000,68.24,72.22,67.13,72.15,2091168,0
+YINN.US,D,20220826,000000,77.6,77.6,70.12,70.42,1262655,0
+YINN.US,D,20220829,000000,69.81,72.1,68.33,68.38,451473,0
+YINN.US,D,20220830,000000,66.95,67.12,62.16,62.86,750454,0
+YINN.US,D,20220831,000000,67.93,69.51,66.33,66.83,746421,0
+YINN.US,D,20220901,000000,64.08,65.16,62.4199,64.54,581613,0
+YINN.US,D,20220902,000000,62.86,63.02,60.21,60.53,1033380,0
+YINN.US,D,20220906,000000,58.78,58.81,56.8,57,779759,0
+YINN.US,D,20220907,000000,57.22,59.31,56.35,58.99,839240,0
+YINN.US,D,20220908,000000,56.07,57.31,55.26,56.8,953933,0
+YINN.US,D,20220909,000000,60.2,61.7,60.05,60.82,616402,0
+YINN.US,D,20220912,000000,62.05,63.29,60.92,63.18,545138,0
+YINN.US,D,20220913,000000,57.4,58.75,54.96,55.08,942889,0
+YINN.US,D,20220914,000000,55.39,55.6,54.14,55.15,376821,0
+YINN.US,D,20220915,000000,54.94,56.45,54.15,54.7,389097,0
+YINN.US,D,20220916,000000,52.9,53.0895,51.47,52.04,549522,0
+YINN.US,D,20220919,000000,50.96,52.73,50.85,52.7,543561,0
+YINN.US,D,20220920,000000,52,52.85,51.02,51.58,762838,0
+YINN.US,D,20220921,000000,50.15,50.15,47.28,47.4,1053994,0
+YINN.US,D,20220922,000000,47.76,48.44,46.54,46.66,762267,0
+YINN.US,D,20220923,000000,44.5,45.09,43.6898,44.79,2909387,0
+YINN.US,D,20220926,000000,45.97,46.95,45.241,45.53,989172,0
+YINN.US,D,20220927,000000,45.91,47.25,43.37,44.05,3663120,0
+YINN.US,D,20220928,000000,42.74,45.9,42.39,45.6,1056850,0
+YINN.US,D,20220929,000000,41.65,41.91,40.05,41.32,1481847,0
+YINN.US,D,20220930,000000,40.3,42.11,40.24,40.66,648363,0
+YINN.US,D,20221003,000000,40.5,41.63,39.7,41.26,1448080,0
+YINN.US,D,20221004,000000,43.95,47.41,43.95,46.26,1431354,0
+YINN.US,D,20221005,000000,46.73,48.12,45.96,47.27,1262677,0
+YINN.US,D,20221006,000000,46.25,47.2788,45.71,46,946609,0
+YINN.US,D,20221007,000000,44.3,44.81,42.6108,42.88,576082,0
+YINN.US,D,20221010,000000,40.67,40.67,38.47,38.95,768084,0
+YINN.US,D,20221011,000000,36.73,37.14,34.97,35.76,1214984,0
+YINN.US,D,20221012,000000,35.46,36.43,34.84,35.1,1022328,0
+YINN.US,D,20221013,000000,31.66,34.94,31.13,34.19,1458270,0
+YINN.US,D,20221014,000000,35.43,35.62,32.62,32.75,938869,0
+YINN.US,D,20221017,000000,34.9,36.31,34.88,35.6,1242527,0
+YINN.US,D,20221018,000000,36.83,37.07,34.12,34.85,1507073,0
+YINN.US,D,20221019,000000,32.2,32.55,30.12,30.4,2011096,0
+YINN.US,D,20221020,000000,30.78,32.6838,30.58,30.77,1454211,0
+YINN.US,D,20221021,000000,30.08,31.43,29.475,31.31,1519548,0
+YINN.US,D,20221024,000000,22.89,22.89,19.66,21.99,8215796,0
+YINN.US,D,20221025,000000,23.42,23.95,22.92,23.14,3385670,0
+YINN.US,D,20221026,000000,23.29,26.43,23.22,25.81,4367241,0
+YINN.US,D,20221027,000000,24.2,25.2,23.69,23.85,2710375,0
+YINN.US,D,20221028,000000,21.32,21.775,20.8,21.74,3790848,0
+YINN.US,D,20221031,000000,19.85,20.58,19.75,20.02,3356127,0
+YINN.US,D,20221101,000000,23.41,23.69,22.39,22.46,5156496,0
+YINN.US,D,20221102,000000,23.06,24.23,22.59,22.78,4795093,0
+YINN.US,D,20221103,000000,21.71,23.85,21.69,23.39,2850797,0
+YINN.US,D,20221104,000000,28.55,28.81,26.8,28.76,4887045,0
+YINN.US,D,20221107,000000,30.01,30.69,28.71,29.18,2642656,0
+YINN.US,D,20221108,000000,28.59,29.62,27.75,29.13,2243974,0
+YINN.US,D,20221109,000000,26.98,27.19,25.54,25.64,2504544,0
+YINN.US,D,20221110,000000,29.42,30.36,28.912,30.18,2863374,0
+YINN.US,D,20221111,000000,33.69,34.83,33.17,34.24,2840074,0
+YINN.US,D,20221114,000000,35.15,35.79,34.26,34.76,2287532,0
+YINN.US,D,20221115,000000,40.24,41.07,38.93,40.11,2861504,0
+YINN.US,D,20221116,000000,39.01,39.22,37.08,37.52,1192001,0
+YINN.US,D,20221117,000000,35.22,40.35,34.93,40.16,2714554,0
+YINN.US,D,20221118,000000,37.7,37.7,36.006,36.43,1956704,0
+YINN.US,D,20221121,000000,34.97,35.69,34.22,34.72,1166291,0
+YINN.US,D,20221122,000000,33.06,33.94,32.55,33.68,1396913,0
+YINN.US,D,20221123,000000,34.59,35.29,34.23,34.94,1342478,0
+YINN.US,D,20221125,000000,33.56,33.95,33.09,33.14,814576,0
+YINN.US,D,20221128,000000,32.49,35.19,32.42,34,1930571,0
+YINN.US,D,20221129,000000,38.66,39.62,38.4,39.06,3617166,0
+YINN.US,D,20221130,000000,42.98,45.76,42.75,44.36,4779258,0
+YINN.US,D,20221201,000000,43.22,44.18,42.13,43,1991779,0
+YINN.US,D,20221202,000000,41.7,47.225,41.362,46.39,2932017,0
+YINN.US,D,20221205,000000,48.7,48.8,45.36,46.01,3440412,0
+YINN.US,D,20221206,000000,48.08,48.99,46.64,47.76,2667892,0
+YINN.US,D,20221207,000000,44,45.5979,43.19,44.71,2078995,0
+YINN.US,D,20221208,000000,48.36,49.528,47.645,49.02,2270379,0
+YINN.US,D,20221209,000000,50.47,50.84,48.14,48.3,2311293,0
+YINN.US,D,20221212,000000,47.32,47.33,44.95,46.57,1954174,0
+YINN.US,D,20221213,000000,50.69,51.89,47.4131,48.08,1933712,0
+YINN.US,D,20221214,000000,48.58,49.7404,47.82,49.06,1224447,0
+YINN.US,D,20221215,000000,49.51,50.8,44.93,45.58,2022786,0
+YINN.US,D,20221216,000000,46.57,47.64,45.85,45.85,1092716,0
+YINN.US,D,20221219,000000,46.55,46.8427,44.94,45.13,913535,0
+YINN.US,D,20221220,000000,42.48,44.33,42.4487,42.58,810562,0
+YINN.US,D,20221221,000000,43.78,46.25,42.92,46.09,1210432,0
+YINN.US,D,20221222,000000,46.589,47.21,44.1982,45.3,1428305,0
+YINN.US,D,20221223,000000,45.89,46.32,44.33,44.49,660568,0
+YINN.US,D,20221227,000000,47.27,51.67,46.86,50.81,3124751,0
+YINN.US,D,20221228,000000,49.22,49.59,45.73,45.76,1696272,0
+YINN.US,D,20221229,000000,47.88,49.9,47.27,49.75,1475933,0
+YINN.US,D,20221230,000000,47.41,48.41,45.86,46.18,1865000,0
+YINN.US,D,20230103,000000,49.85,52.19,49.68,51.01,2811873,0
+YINN.US,D,20230104,000000,56.5,60.89,55.7,60.7,3166041,0
+YINN.US,D,20230105,000000,57.87,61.0189,57.53,60.42,2222096,0
+YINN.US,D,20230106,000000,58.76,61.17,57.26,60.92,1679563,0
+YINN.US,D,20230109,000000,63,63.28,60.6632,61.03,2031244,0
+YINN.US,D,20230110,000000,61.66,63.3,60.5,63.06,1409419,0
+YINN.US,D,20230111,000000,63.62,65.7491,62.865,64.95,3476763,0
+YINN.US,D,20230112,000000,63.8,63.98,61.46,63.24,1610181,0
+YINN.US,D,20230113,000000,64.09,66.29,63.95,65.88,2029150,0
+YINN.US,D,20230117,000000,63.27,63.3,61.3,61.65,1630570,0
+YINN.US,D,20230118,000000,63.67,64.03,59.71,59.73,1487626,0
+YINN.US,D,20230119,000000,61.55,63.9,61.55,63.4,1561921,0
+YINN.US,D,20230120,000000,65.99,68.18,65.3,67.98,2232191,0
+YINN.US,D,20230123,000000,69.68,71.4792,68.4636,70.04,1947524,0
+YINN.US,D,20230124,000000,68.84,70.41,68.31,69.88,832525,0
+YINN.US,D,20230125,000000,69.43,70.44,67.32,70.34,1118454,0
+YINN.US,D,20230126,000000,72.69,73.348,71.272,73,1634382,0
+YINN.US,D,20230127,000000,73.42,73.55,71.4,72.65,1349793,0
+YINN.US,D,20230130,000000,65.99,66.6799,63.72,64.6,1979982,0
+YINN.US,D,20230131,000000,63.17,64.32,61.9,63.54,1577600,0
+YINN.US,D,20230201,000000,65.96,68.5,64.64,67.62,2036726,0
+YINN.US,D,20230202,000000,66,66.23,62.68,63.66,2235771,0
+YINN.US,D,20230203,000000,60.71,61.8,58.46,58.82,2602012,0
+YINN.US,D,20230206,000000,54.57,56.5,53.85,56.11,1815737,0
+YINN.US,D,20230207,000000,57.56,58.1294,55.4409,57.47,1368613,0
+YINN.US,D,20230208,000000,56.02,56.45,54.31,55.19,1022128,0
+YINN.US,D,20230209,000000,59.52,59.97,57.63,58.33,1774396,0
+YINN.US,D,20230210,000000,54.92,55.125,52.2591,53.17,1498195,0
+YINN.US,D,20230213,000000,55.13,56.45,54.53,55.84,761781,0
+YINN.US,D,20230214,000000,53.148,54.67,52.36,54.24,1019582,0
+YINN.US,D,20230215,000000,51.7,52.88,51.33,52.82,1524360,0
+YINN.US,D,20230216,000000,51.7,54,51.33,53.01,1967578,0
+YINN.US,D,20230217,000000,50.1,50.45,48.77,49.69,2411782,0
+YINN.US,D,20230221,000000,48.35,49.6,47.815,47.88,1353589,0
+YINN.US,D,20230222,000000,47.72,48.22,46.135,46.78,1635521,0
+YINN.US,D,20230223,000000,48.76,49.16,44.97,46.02,2375933,0
+YINN.US,D,20230224,000000,42.178,43.03,40.98,41.69,2671118,0
+YINN.US,D,20230227,000000,43.46,43.62,42.71,43.35,1569709,0
+YINN.US,D,20230228,000000,42.23,43.06,41.52,41.85,2187416,0
+YINN.US,D,20230301,000000,47.694,47.95,46.48,47.04,3791042,0
+YINN.US,D,20230302,000000,46.814,49.74,46.55,49.54,2991653,0
+YINN.US,D,20230303,000000,49.2,49.72,48.77,49.49,1910579,0
+YINN.US,D,20230306,000000,48.39,49.27,47.55,47.73,1718081,0
+YINN.US,D,20230307,000000,46.91,46.93,44.89,45.02,3211663,0
+YINN.US,D,20230308,000000,43.51,44.18,43.15,43.72,1907561,0
+YINN.US,D,20230309,000000,41.57,41.57,38.42,38.74,3926700,0
+YINN.US,D,20230310,000000,38.558,39.59,37.91,38.74,2513206,0
+YINN.US,D,20230313,000000,38.79,40.23,38.52,39.33,2671511,0
+YINN.US,D,20230314,000000,39.09,40.32,38.63,40.13,2619271,0
+YINN.US,D,20230315,000000,38,38.63,36.95,38.46,2032650,0
+YINN.US,D,20230316,000000,37.73,40.03,37.64,39.91,1754873,0
+YINN.US,D,20230317,000000,40.47,40.7192,38.67,39.62,1962057,0
+YINN.US,D,20230320,000000,38.44,40.48,38.09,39.44,1436754,0
+YINN.US,D,20230321,000000,40.39,41.2,39.97,40.97,1460990,0
+YINN.US,D,20230322,000000,41.99,43.04,41.18,41.21,1578364,0
+YINN.US,D,20230323,000000,45.33,46.73,44.1,45.07,2540844,0
+YINN.US,D,20230324,000000,43.55,45,43.55,44.7,1561309,0
+YINN.US,D,20230327,000000,42,42.355,41.13,41.82,1804622,0
+YINN.US,D,20230328,000000,45.43,47.01,44.93,46.88,2843530,0
+YINN.US,D,20230329,000000,46.43,47.598,45.45,47.06,1411977,0
+YINN.US,D,20230330,000000,48.45,49.76,47.99,49.38,1480072,0
+YINN.US,D,20230331,000000,48.23,48.66,47.04,47.51,1352814,0
+YINN.US,D,20230403,000000,47.17,47.58,46.31,46.86,737797,0
+YINN.US,D,20230404,000000,45.51,46.5,44.9101,46.19,1677898,0
+YINN.US,D,20230405,000000,45.83,45.83,43.68,44.43,1672551,0
+YINN.US,D,20230406,000000,44.6,46.68,44.2501,46.12,1432152,0
+YINN.US,D,20230410,000000,45.11,45.68,44.55,45.54,1089957,0
+YINN.US,D,20230411,000000,46.74,47.17,45.58,45.91,698583,0
+YINN.US,D,20230412,000000,44.96,45.0799,41.57,41.87,1657764,0
+YINN.US,D,20230413,000000,44.45,45.1,44.17,44.8,947690,0
+YINN.US,D,20230414,000000,44.14,44.38,42.66,43.16,713562,0
+YINN.US,D,20230417,000000,46.21,46.66,45.589,46.56,1196694,0
+YINN.US,D,20230418,000000,47.16,47.4,45.7322,46.09,662219,0
+YINN.US,D,20230419,000000,44.14,44.71,43.72,44.56,795275,0
+YINN.US,D,20230420,000000,44.36,45.23,43.002,43.6,850451,0
+YINN.US,D,20230421,000000,41.69,41.98,40.8,41.56,1403595,0
+YINN.US,D,20230424,000000,40.73,40.86,39.84,40.26,1333938,0
+YINN.US,D,20230425,000000,38.08,38.18,36.66,36.91,2244541,0
+YINN.US,D,20230426,000000,39.62,39.85,38.49,38.6,1551889,0
+YINN.US,D,20230427,000000,39.15,40.7,38.95,40.34,1104933,0
+YINN.US,D,20230428,000000,40.14,40.98,39.81,40.79,809276,0
+YINN.US,D,20230501,000000,40.51,41.4647,40.32,40.38,619811,0
+YINN.US,D,20230502,000000,39.1135,39.18,37.22,37.97,1207770,0
+YINN.US,D,20230503,000000,37.83,38.36,37.34,37.64,928125,0
+YINN.US,D,20230504,000000,39.79,40.95,39.79,40.52,1043696,0
+YINN.US,D,20230505,000000,41.33,42.37,40.78,42.17,690123,0
+YINN.US,D,20230508,000000,43.57,43.6,42.62,43.21,703715,0
+YINN.US,D,20230509,000000,40,41.2,39.77,40.98,705414,0
+YINN.US,D,20230510,000000,39.85,40.67,39.36,40.18,807876,0
+YINN.US,D,20230511,000000,40.08,41.62,39.87,41.45,1116868,0
+YINN.US,D,20230512,000000,39.65,39.65,37.92,38.28,1469733,0
+YINN.US,D,20230515,000000,41.24,43.37,40.71,43.18,2255922,0
+YINN.US,D,20230516,000000,40.88,42.26,40.85,41.99,1272432,0
+YINN.US,D,20230517,000000,39.8,40.78,39.42,40.61,1264890,0
+YINN.US,D,20230518,000000,40.53,40.648,38.3,39.01,1631731,0
+YINN.US,D,20230519,000000,38.23,38.5049,37.87,38.26,990709,0
+YINN.US,D,20230522,000000,39.97,41.17,39.94,40.06,1242341,0
+YINN.US,D,20230523,000000,37.9,38.14,36.4101,36.53,2290180,0
+YINN.US,D,20230524,000000,35.3,35.49,34.0788,34.3,2091870,0
+YINN.US,D,20230525,000000,33.3674,33.41,31.945,32.12,2082774,0
+YINN.US,D,20230526,000000,32.56,33.9897,32.225,33.65,1599354,0
+YINN.US,D,20230530,000000,32.12,32.3261,30.25,30.76,2253054,0
+YINN.US,D,20230531,000000,30.06,30.47,28.85,30.47,2063530,0
+YINN.US,D,20230601,000000,30.45,33.13,30.4001,32.77,2453548,0
+YINN.US,D,20230602,000000,35.34,36.3299,35.3,35.64,3058685,0
+YINN.US,D,20230605,000000,34.91,35.68,34.54,35.46,673601,0
+YINN.US,D,20230606,000000,35.37,38.08,35.19,37.73,1774675,0
+YINN.US,D,20230607,000000,37.19,38.27,36.381,36.52,1342005,0
+YINN.US,D,20230608,000000,37.09,38.06,37.08,37.63,1267625,0
+YINN.US,D,20230609,000000,38.1,38.46,37.5,37.65,1170641,0
+YINN.US,D,20230612,000000,37.73,37.92,37.31,37.37,853822,0
+YINN.US,D,20230613,000000,38.75,39.61,38.37,38.7,1219714,0
+YINN.US,D,20230614,000000,38.66,40.68,38.45,40.21,1715389,0
+YINN.US,D,20230615,000000,42.25,42.7899,41.52,42.78,2331618,0
+YINN.US,D,20230616,000000,43.51,43.53,41.5,42,1738660,0
+YINN.US,D,20230620,000000,38.6,38.8298,36.38,36.65,2895794,0
+YINN.US,D,20230621,000000,35.81,36.62,35.45,35.81,1475898,0
+YINN.US,D,20230622,000000,35.33,35.7191,34.65,35.5,984462,0
+YINN.US,D,20230623,000000,34.1,34.1,32.8,33.21,1601929,0
+YINN.US,D,20230626,000000,33.77,34.46,33.53,33.72,961532,0
+YINN.US,D,20230627,000000,35.41,35.9593,35.17,35.85,1623247,0
+YINN.US,D,20230628,000000,35.01,35.09,34.3201,34.99,1352553,0
+YINN.US,D,20230629,000000,33.21,33.7,33.08,33.34,1688938,0
+YINN.US,D,20230630,000000,34.21,34.7,33.86,34.26,1413142,0
+YINN.US,D,20230703,000000,36.35,37.1585,35.97,36.24,1508850,0
+YINN.US,D,20230705,000000,35.1,35.15,34.4809,34.93,1141325,0
+YINN.US,D,20230706,000000,32.33,32.77,31.51,31.92,2892705,0
+YINN.US,D,20230707,000000,32.41,34.49,32.4,33.94,2438564,0
+YINN.US,D,20230710,000000,32.77,34.11,32.66,33.81,1358008,0
+YINN.US,D,20230711,000000,33.94,34.56,33.11,34.49,1505783,0
+YINN.US,D,20230712,000000,36.5,37.8,36.11,37.6,3398840,0
+YINN.US,D,20230713,000000,38.89,40.19,38.8399,40.1,2367364,0
+YINN.US,D,20230714,000000,38.53,38.5999,37.17,37.98,2821907,0
+YINN.US,D,20230717,000000,36.57,37.6362,35.8703,37.39,2102910,0
+YINN.US,D,20230718,000000,35.68,36.03,34.1299,34.9,3027100,0
+YINN.US,D,20230719,000000,36.25,36.9301,35.48,35.49,3232871,0
+YINN.US,D,20230720,000000,34.99,35.535,34.58,35.1,1349722,0
+YINN.US,D,20230721,000000,35.98,36.17,34.89,35.11,1490693,0
+YINN.US,D,20230724,000000,34.29,38.335,33.98,37.48,3896347,0
+YINN.US,D,20230725,000000,40.43,40.7399,38.61,38.85,2588090,0
+YINN.US,D,20230726,000000,38.41,40.6799,38.37,40.42,2158680,0
+YINN.US,D,20230727,000000,40.42,40.6,38.22,38.59,2033795,0
+YINN.US,D,20230728,000000,42.97,44.78,42.92,44.71,3852628,0
+YINN.US,D,20230731,000000,44.78,46.87,44.35,46.37,3222264,0
+YINN.US,D,20230801,000000,43.81,44.13,42.67,42.94,3288405,0
+YINN.US,D,20230802,000000,40.62,40.63,38.78,39.07,3881209,0
+YINN.US,D,20230803,000000,41.155,42.56,41.03,42.02,5074515,0
+YINN.US,D,20230804,000000,41.65,42.18,40.17,40.4,3048287,0
+YINN.US,D,20230807,000000,41.06,41.08,38.82,39.81,2184901,0
+YINN.US,D,20230808,000000,37.02,37.715,36.215,37.57,3130783,0
+YINN.US,D,20230809,000000,38.61,38.81,37.0527,38.04,2662125,0
+YINN.US,D,20230810,000000,39.42,40.9578,38.47,39.01,3269812,0
+YINN.US,D,20230811,000000,35.8,35.9,34.4098,35.31,4746499,0
+YINN.US,D,20230814,000000,33.66,34.685,33.05,34.28,3683623,0
+YINN.US,D,20230815,000000,33.69,33.69,32.255,32.63,4177656,0
+YINN.US,D,20230816,000000,30.85,31.405,30.35,30.58,4413352,0
+YINN.US,D,20230817,000000,32.48,32.4939,31.01,31.2,4379724,0
+YINN.US,D,20230818,000000,28.9,29.46,28.475,28.9,5995319,0
+YINN.US,D,20230821,000000,28,28.74,27.73,28.73,3909311,0
+YINN.US,D,20230822,000000,29.4,29.539,28.3299,28.71,3363607,0
+YINN.US,D,20230823,000000,29.43,30.759,29.34,30.51,3847032,0
+YINN.US,D,20230824,000000,31.38,31.69,30.51,30.87,3669458,0
+YINN.US,D,20230825,000000,30.76,30.88,29.61,30.71,2502483,0
+YINN.US,D,20230828,000000,32.18,33.2799,31.86,32.84,4744651,0
+YINN.US,D,20230829,000000,34.08,35.13,33.521,34.84,3903388,0
+YINN.US,D,20230830,000000,33.51,34.38,33.36,34.13,2898950,0
+YINN.US,D,20230831,000000,33.2,33.298,32.28,32.77,3428585,0
+YINN.US,D,20230901,000000,34.43,36.43,34.36,34.95,4690747,0
+YINN.US,D,20230905,000000,33.932,34.12,33.03,33.51,2751139,0
+YINN.US,D,20230906,000000,33.65,34.67,33.37,33.64,2605864,0
+YINN.US,D,20230907,000000,31.34,31.35,30.44,30.86,4088523,0
+YINN.US,D,20230908,000000,30.71,30.99,30.02,30.67,2382065,0
+YINN.US,D,20230911,000000,32.06,32.4486,31.47,31.89,2420386,0
+YINN.US,D,20230912,000000,31.34,32.38,31.34,32.02,1619061,0
+YINN.US,D,20230913,000000,31.27,31.65,31.02,31.27,1849525,0
+YINN.US,D,20230914,000000,31.85,32.38,31.5,32.01,2193918,0
+YINN.US,D,20230915,000000,31.84,32.04,31.29,31.43,2285841,0
+YINN.US,D,20230918,000000,30.76,31.19,30.27,31.13,1397766,0
+YINN.US,D,20230919,000000,30.93,31.34,30.6,30.76,1460717,0
+YINN.US,D,20230920,000000,30.76,31.2,30.13,30.18,1948119,0
+YINN.US,D,20230921,000000,28.34,28.675,28,28.21,3910960,0
+YINN.US,D,20230922,000000,31.546,31.58,30.9497,31.06,4054594,0
+YINN.US,D,20230925,000000,29.09,29.8,29.06,29.71,2530076,0
+YINN.US,D,20230926,000000,28.59,29.06,28.21,28.42,3139307,0
+YINN.US,D,20230927,000000,28.83,28.83,28.01,28.6,2473200,0
+YINN.US,D,20230928,000000,27.61,28.22,27.37,28.12,2806534,0
+YINN.US,D,20230929,000000,29.72,29.72,28.57,28.92,3045371,0
+YINN.US,D,20231002,000000,28.68,28.99,28.12,28.43,2158783,0
+YINN.US,D,20231003,000000,26.41,26.65,26.1695,26.44,3535342,0
+YINN.US,D,20231004,000000,26.13,26.2,25.635,25.72,2364098,0
+YINN.US,D,20231005,000000,25.69,26.2,25.55,26.16,2267555,0
+YINN.US,D,20231006,000000,26.5,28.06,26.48,27.78,3576838,0
+YINN.US,D,20231009,000000,27.04,27.85,26.955,27.78,1971060,0
+YINN.US,D,20231010,000000,28.87,29.96,28.76,29.8,3322424,0
+YINN.US,D,20231011,000000,30.73,31.1686,30.22,30.68,4293553,0
+YINN.US,D,20231012,000000,31,31.105,28.85,29.06,4118035,0
+YINN.US,D,20231013,000000,28.47,29.09,28.17,28.4,3537323,0
+YINN.US,D,20231016,000000,28.02,29.27,27.66,29,2390906,0
+YINN.US,D,20231017,000000,27.85,28.675,27.73,28.34,2274241,0
+YINN.US,D,20231018,000000,27.46,27.6,26.6501,26.87,3162103,0
+YINN.US,D,20231019,000000,25.87,26.27,25.38,25.53,4787525,0
+YINN.US,D,20231020,000000,24.56,24.89,23.88,23.93,4197766,0
+YINN.US,D,20231023,000000,23.905,24.69,23.35,24.49,3947732,0
+YINN.US,D,20231024,000000,24.7,27.04,24.67,26.79,6128823,0
+YINN.US,D,20231025,000000,25.05,25.65,24.6473,25.24,4629604,0
+YINN.US,D,20231026,000000,25.1,25.67,24.805,25.3,3691820,0
+YINN.US,D,20231027,000000,26.45,26.715,25.3305,25.48,4534478,0
+YINN.US,D,20231030,000000,26.75,26.888,25.86,26.29,4216512,0
+YINN.US,D,20231031,000000,25,25.23,24.02,25.19,9906523,0
+YINN.US,D,20231101,000000,24.62,24.95,24.21,24.83,5005502,0
+YINN.US,D,20231102,000000,25.5,25.9599,25.3,25.65,6076373,0
+YINN.US,D,20231103,000000,26.89,27.7,26.88,27.44,8832493,0
+YINN.US,D,20231106,000000,28.26,28.395,27.53,27.65,5359212,0
+YINN.US,D,20231107,000000,27.09,27.635,26.53,27.38,3116709,0
+YINN.US,D,20231108,000000,26.89,27.385,26.54,26.76,2466436,0
+YINN.US,D,20231109,000000,26.55,26.95,25.42,25.61,2559389,0
+YINN.US,D,20231110,000000,25.15,25.49,24.79,25.43,3539198,0
+YINN.US,D,20231113,000000,26.03,26.91,25.7599,26.36,3667027,0
+YINN.US,D,20231114,000000,27.05,28.31,26.92,28.03,5647472,0
+YINN.US,D,20231115,000000,29.372,30.7087,29.18,30.05,7487729,0
+YINN.US,D,20231116,000000,26.5,27.61,25.91,26.43,8651728,0
+YINN.US,D,20231117,000000,26.4,26.98,26,26.38,4628900,0
+YINN.US,D,20231120,000000,27.29,28.24,27.11,28.07,5275831,0
+YINN.US,D,20231121,000000,26.69,27.31,26.285,26.49,4554191,0
+YINN.US,D,20231122,000000,26.94,27.13,26.29,26.76,3020337,0
+YINN.US,D,20231124,000000,26.3,27.04,26.27,27.02,2244667,0
+YINN.US,D,20231127,000000,26.06,26.145,25.71,25.88,3001825,0
+YINN.US,D,20231128,000000,25.33,25.36,24.66,25,5507597,0
+YINN.US,D,20231129,000000,23.41,23.75,23.03,23.1,7866290,0
+YINN.US,D,20231130,000000,23.33,23.5,22.61,23.37,5473901,0
+YINN.US,D,20231201,000000,22.19,22.58,21.73,22.54,7822624,0
+YINN.US,D,20231204,000000,21.34,21.58,20.9501,21.06,7097484,0
+YINN.US,D,20231205,000000,19.76,20.16,19.6,20.06,7294292,0
+YINN.US,D,20231206,000000,20.51,20.65,20.025,20.04,5158509,0
+YINN.US,D,20231207,000000,20.11,20.2899,19.91,20.22,3943537,0
+YINN.US,D,20231208,000000,19.65,19.8,19.3,19.41,5472549,0
+YINN.US,D,20231211,000000,19.12,19.6699,19,19.56,3730287,0
+YINN.US,D,20231212,000000,19.65,19.98,19.3,19.96,4188774,0
+YINN.US,D,20231213,000000,19.35,19.79,18.55,19.76,8499545,0
+YINN.US,D,20231214,000000,19.65,20.59,19.62,20.48,8629012,0
+YINN.US,D,20231215,000000,20.825,21.17,20.39,20.47,7258439,0
+YINN.US,D,20231218,000000,20.17,20.17,19.5,19.71,5338552,0
+YINN.US,D,20231219,000000,20.03,20.6463,19.9701,20.51,4776049,0
+YINN.US,D,20231220,000000,19.62,19.836,18.8,18.8,6787620,0
+YINN.US,D,20231221,000000,19.55,20.3585,19.435,20.28,5791850,0
+YINN.US,D,20231222,000000,18.188,18.915,18.0637,18.67,11421681,0
+YINN.US,D,20231226,000000,19.03,19.3899,18.715,18.98,4424272,0
+YINN.US,D,20231227,000000,19.14,19.34,18.8701,19.15,4952617,0
+YINN.US,D,20231228,000000,20.29,20.86,20.26,20.54,8226285,0
+YINN.US,D,20231229,000000,20.51,21.11,20.47,20.94,6050613,0
+YINN.US,D,20240102,000000,19.42,19.5,18.88,18.99,8925592,0
+YINN.US,D,20240103,000000,19,20.02,18.975,19.97,6728694,0
+YINN.US,D,20240104,000000,19.43,19.6899,19.14,19.22,5188786,0
+YINN.US,D,20240105,000000,19.2,19.365,18.8,18.83,6240282,0
+YINN.US,D,20240108,000000,17.57,18.185,17.4099,18.17,8222741,0
+YINN.US,D,20240109,000000,17.11,17.2,16.94,17.07,9125181,0
+YINN.US,D,20240110,000000,17.22,17.25,16.91,17.04,4801150,0
+YINN.US,D,20240111,000000,17.73,17.86,17.32,17.78,6587440,0
+YINN.US,D,20240112,000000,17.959,18.2603,17.58,17.58,4584260,0
+YINN.US,D,20240116,000000,16.52,16.54,15.83,15.92,11802673,0
+YINN.US,D,20240117,000000,14.21,14.79,14.14,14.71,11340978,0
+YINN.US,D,20240118,000000,14.93,15.06,14.67,14.8,7350418,0
+YINN.US,D,20240119,000000,14.345,15.28,14.11,15.12,14173709,0
+YINN.US,D,20240122,000000,13.55,14.09,13.4,14.01,9353407,0
+YINN.US,D,20240123,000000,15.385,15.98,15.37,15.88,15815211,0
+YINN.US,D,20240124,000000,17.75,17.86,17.08,17.26,24565696,0
+YINN.US,D,20240125,000000,17.78,18.03,17,17.27,12340249,0
+YINN.US,D,20240126,000000,16.63,17.0898,16.52,16.88,6274523,0
+YINN.US,D,20240129,000000,16.79,16.8397,15.76,16.2,11830779,0
+YINN.US,D,20240130,000000,15.3,15.55,15.11,15.4,8541395,0
+YINN.US,D,20240131,000000,14.79,15.67,14.76,15.1,9576620,0
+YINN.US,D,20240201,000000,15.31,15.54,14.96,15.21,5873250,0
+YINN.US,D,20240202,000000,14.38,14.5555,14.11,14.3,10129872,0
+YINN.US,D,20240205,000000,14.68,15.305,14.54,15.2,8519285,0
+YINN.US,D,20240206,000000,16.93,17.87,16.62,17.82,14164113,0
+YINN.US,D,20240207,000000,16.53,17.12,16.37,16.63,13701324,0
+YINN.US,D,20240208,000000,15.88,16.0135,15.47,15.49,8350965,0
+YINN.US,D,20240209,000000,15.56,16.05,15.08,15.97,7630069,0
+YINN.US,D,20240212,000000,16.25,17.34,16.22,16.75,12038114,0
+YINN.US,D,20240213,000000,16.11,16.5599,15.4071,15.57,9325632,0
+YINN.US,D,20240214,000000,16.331,16.605,16.115,16.56,7681234,0
+YINN.US,D,20240215,000000,16.51,16.86,16.5,16.72,4644848,0
+YINN.US,D,20240216,000000,17.7,17.95,17.485,17.51,10203582,0
+YINN.US,D,20240220,000000,17.47,17.6901,16.89,17.14,6931862,0
+YINN.US,D,20240221,000000,18.46,18.89,18.3,18.51,10169401,0
+YINN.US,D,20240222,000000,19.32,19.48,18.82,19.37,10237590,0
+YINN.US,D,20240223,000000,19.99,20.105,19.4302,19.81,7513815,0
+YINN.US,D,20240226,000000,19.45,19.84,19.255,19.3,7358950,0
+YINN.US,D,20240227,000000,20.18,20.35,20.03,20.24,8805501,0
+YINN.US,D,20240228,000000,18.92,18.92,18.18,18.21,9717944,0
+YINN.US,D,20240229,000000,18.58,18.59,17.88,18.04,7611637,0
+YINN.US,D,20240301,000000,18.9,19.25,18.77,19.12,7465487,0
+YINN.US,D,20240304,000000,18.62,18.65,17.76,17.94,8846737,0
+YINN.US,D,20240305,000000,17.23,17.56,17.02,17.09,8362409,0
+YINN.US,D,20240306,000000,18.49,18.685,18.0701,18.17,6976838,0
+YINN.US,D,20240307,000000,17.56,17.7677,17.36,17.68,4996008,0
+YINN.US,D,20240308,000000,17.83,18.15,17.66,17.97,4451781,0
+YINN.US,D,20240311,000000,18.88,19.6001,18.8501,19.24,7877469,0
+YINN.US,D,20240312,000000,20.36,20.62,20.1299,20.5,8484966,0
+YINN.US,D,20240313,000000,20.8,21.36,20.63,20.72,5963417,0
+YINN.US,D,20240314,000000,20.06,20.15,19.2401,19.5,5785569,0
+YINN.US,D,20240315,000000,19.38,19.49,19.07,19.1,4233331,0
+YINN.US,D,20240318,000000,19.43,19.4901,19.03,19.18,4528311,0
+YINN.US,D,20240319,000000,18.78,18.95,18.362,18.82,3746242,0
+YINN.US,D,20240320,000000,18.88,19.4,18.76,19.34,4407254,0
+YINN.US,D,20240321,000000,19.45,19.5251,19.04,19.04,4431099,0
+YINN.US,D,20240322,000000,18.22,18.43,18.065,18.24,5618711,0
+YINN.US,D,20240325,000000,18.22,18.55,18.2,18.29,2677754,0
+YINN.US,D,20240326,000000,18.83,18.87,18.58,18.6,2792360,0
+YINN.US,D,20240327,000000,18.11,18.535,17.96,18.51,3493892,0
+YINN.US,D,20240328,000000,18.86,19.37,18.82,19.09,5748795,0
+YINN.US,D,20240401,000000,19.9,20.3277,19.57,19.9,7463557,0
+YINN.US,D,20240402,000000,20.2,20.78,20.1302,20.35,5506839,0
+YINN.US,D,20240403,000000,19.68,20.09,19.51,19.99,3536799,0
+YINN.US,D,20240404,000000,20.46,20.53,19.54,19.64,3619309,0
+YINN.US,D,20240405,000000,19.28,19.535,19.21,19.35,3184832,0
+YINN.US,D,20240408,000000,19.78,20.05,19.67,19.72,2444243,0
+YINN.US,D,20240409,000000,20,20.29,19.93,20.24,3194723,0
+YINN.US,D,20240410,000000,20.05,20.33,19.72,19.97,4255741,0
+YINN.US,D,20240411,000000,20.7,20.8,20.115,20.49,4036525,0
+YINN.US,D,20240412,000000,19.3,19.32,18.25,18.39,8986442,0
+YINN.US,D,20240415,000000,19.2,19.24,18.4,18.56,4256635,0
+YINN.US,D,20240416,000000,18.14,18.34,17.811,17.96,4330340,0
+YINN.US,D,20240417,000000,18.25,18.295,17.821,17.9,3094204,0
+YINN.US,D,20240418,000000,18.58,18.995,18.565,18.81,3387000,0
+YINN.US,D,20240419,000000,18.524,18.77,18.44,18.77,3906939,0
+YINN.US,D,20240422,000000,18.94,19.64,18.7598,19.57,4187009,0
+YINN.US,D,20240423,000000,20.02,20.535,19.99,20.5,5543555,0
+YINN.US,D,20240424,000000,21.5,21.73,21.275,21.6,7252300,0
+YINN.US,D,20240425,000000,21.23,22.14,21.23,22.09,5091831,0
+YINN.US,D,20240426,000000,23.35,23.64,22.94,23.21,4413477,0
+YINN.US,D,20240429,000000,23.24,23.86,23.09,23.77,4601637,0
+YINN.US,D,20240430,000000,22.79,22.95,22.16,22.22,4300010,0
+YINN.US,D,20240501,000000,22.4,23.26,22.255,22.66,4004948,0
+YINN.US,D,20240502,000000,24.68,26.82,24.66,26.39,10515734,0
+YINN.US,D,20240503,000000,26.9,27.065,26.22,27.05,5845562,0
+YINN.US,D,20240506,000000,27.25,27.435,26.57,26.9,4409851,0
+YINN.US,D,20240507,000000,26,26.09,25.71,25.87,3113788,0
+YINN.US,D,20240508,000000,24.84,25.54,24.77,25.49,3651756,0
+YINN.US,D,20240509,000000,26.956,27.17,26.49,27.11,3909359,0
+YINN.US,D,20240510,000000,28.6,28.86,27.92,28.2,4904962,0
+YINN.US,D,20240513,000000,29.25,30.29,29.25,30,4891895,0
+YINN.US,D,20240514,000000,28.9,29.3,28.76,28.91,4092993,0
+YINN.US,D,20240515,000000,29.78,29.91,29.0413,29.84,2790014,0
+YINN.US,D,20240516,000000,31,32.59,30.6083,32.44,5973250,0
+YINN.US,D,20240517,000000,32.6,33.69,32.09,33.01,5563695,0
+YINN.US,D,20240520,000000,32.02,32.51,31.74,31.93,3462741,0
+YINN.US,D,20240521,000000,30.46,30.85,30.03,30.52,4547450,0
+YINN.US,D,20240522,000000,30.08,30.24,29.22,29.24,4478019,0
+YINN.US,D,20240523,000000,28.65,28.92,27.25,27.47,6785524,0
+YINN.US,D,20240524,000000,26.98,27.5899,26.81,27.32,4662080,0
+YINN.US,D,20240528,000000,27.55,27.79,26.985,27.2,3385612,0
+YINN.US,D,20240529,000000,25.682,26.07,25.58,25.97,3320526,0
+YINN.US,D,20240530,000000,25.06,26.1,24.94,25.99,4000414,0
+YINN.US,D,20240531,000000,24.25,24.61,23.88,24.55,6149385,0
+YINN.US,D,20240603,000000,25.48,25.6682,24.385,24.85,3986102,0
+YINN.US,D,20240604,000000,25.54,25.76,25,25.4,3300903,0
+YINN.US,D,20240605,000000,25.72,26.05,25.41,26.01,3138940,0
+YINN.US,D,20240606,000000,26.04,26.12,25.45,26,2387498,0
+YINN.US,D,20240607,000000,24.89,25.0299,24.16,24.16,3550366,0
+YINN.US,D,20240610,000000,24.26,24.84,23.9901,24.67,1943185,0
+YINN.US,D,20240611,000000,24.5,24.54,23.845,24.11,2299155,0
+YINN.US,D,20240612,000000,24.38,24.57,23.87,23.92,4307602,0
+YINN.US,D,20240613,000000,24.28,24.58,23.61,23.87,2629425,0
+YINN.US,D,20240614,000000,23.4,23.54,23.11,23.25,2684335,0
+YINN.US,D,20240617,000000,23.84,24.205,23.6101,24.11,2674083,0
+YINN.US,D,20240618,000000,23.89,24.44,23.7,24.26,1984876,0
+YINN.US,D,20240620,000000,25.32,25.43,24.7598,25.06,2953070,0
+YINN.US,D,20240621,000000,24.35,24.495,23.85,23.85,2464609,0
+YINN.US,D,20240624,000000,24.331,25.23,24.331,24.54,2981640,0
+YINN.US,D,20240625,000000,24.09,24.15,23.73,23.92,1983314,0
+YINN.US,D,20240626,000000,23.97,24.07,23.69,23.9,1864152,0
+YINN.US,D,20240627,000000,23.04,23.04,22.16,22.23,4727067,0
+YINN.US,D,20240628,000000,22.76,22.765,22.3,22.36,2730507,0
+YINN.US,D,20240701,000000,23,23.15,22.625,22.66,2127186,0
+YINN.US,D,20240702,000000,23.09,23.6,22.95,23.57,2205091,0
+YINN.US,D,20240703,000000,24.05,24.9186,24.05,24.78,3448875,0
+YINN.US,D,20240705,000000,23.53,23.615,22.9199,23.56,3092864,0
+YINN.US,D,20240708,000000,22.95,22.98,22.72,22.92,2836497,0
+YINN.US,D,20240709,000000,22.77,23.7051,22.68,23.62,3539863,0
+YINN.US,D,20240710,000000,23.4,23.6,23.095,23.34,3563782,0
+YINN.US,D,20240711,000000,24.45,25.07,24.35,24.84,5743611,0
+YINN.US,D,20240712,000000,26.17,26.57,25.475,25.48,5333282,0
+YINN.US,D,20240715,000000,24.57,24.58,23.76,23.81,4974319,0
+YINN.US,D,20240716,000000,23.11,23.88,22.98,23.84,4324112,0
+YINN.US,D,20240717,000000,23.28,23.32,22.6601,22.81,4277097,0
+YINN.US,D,20240718,000000,22.91,23.26,22.16,22.24,4158824,0
+YINN.US,D,20240719,000000,21.86,21.995,21.65,21.65,3175323,0
+YINN.US,D,20240722,000000,22.84,23.185,22.675,23.03,3489093,0
+YINN.US,D,20240723,000000,21.95,22.075,21.69,22.01,2769344,0
+YINN.US,D,20240724,000000,21.65,22.095,21.23,21.26,3867079,0
+YINN.US,D,20240725,000000,20.65,20.9658,20.5,20.53,3947535,0
+YINN.US,D,20240726,000000,20.41,20.9857,20.24,20.84,2772757,0
+YINN.US,D,20240729,000000,20.91,21.04,20.6802,20.9,2744485,0
+YINN.US,D,20240730,000000,20.4,20.41,20.15,20.27,2566014,0
+YINN.US,D,20240731,000000,21.61,21.85,21.075,21.14,3479317,0
+YINN.US,D,20240801,000000,21.13,21.23,20.13,20.25,3241628,0
+YINN.US,D,20240802,000000,19.88,19.975,19.49,19.92,3674279,0
+YINN.US,D,20240805,000000,18.51,19.73,18.49,19.6,6166886,0
+YINN.US,D,20240806,000000,18.63,19.3,18.552,19,4830562,0
+YINN.US,D,20240807,000000,20,20.0199,19.065,19.18,3721743,0
+YINN.US,D,20240808,000000,19.95,20.63,19.805,20.51,3241984,0
+YINN.US,D,20240809,000000,20.32,20.45,20.035,20.4,1886346,0
+YINN.US,D,20240812,000000,20.69,21.1699,20.67,20.88,1841827,0
+YINN.US,D,20240813,000000,21.06,21.32,20.96,21.27,2021867,0
+YINN.US,D,20240814,000000,20.8,20.84,19.7099,20.07,2838445,0
+YINN.US,D,20240815,000000,20.75,21.535,20.75,21.24,3978766,0
+YINN.US,D,20240816,000000,21.92,22.705,21.872,22.54,3006613,0
+YINN.US,D,20240819,000000,22.92,23.53,22.92,23.19,2471748,0
+YINN.US,D,20240820,000000,22.49,22.49,21.55,21.62,3158162,0
+YINN.US,D,20240821,000000,21.65,22.31,21.65,22.27,2170706,0
+YINN.US,D,20240822,000000,22.51,22.51,21.49,21.73,2221896,0
+YINN.US,D,20240823,000000,22.32,22.97,22.16,22.84,2995906,0
+YINN.US,D,20240826,000000,22.11,22.46,21.89,22.21,2403903,0
+YINN.US,D,20240827,000000,23.08,23.22,22.76,22.89,2083315,0
+YINN.US,D,20240828,000000,22.31,22.59,21.64,21.8,2162625,0
+YINN.US,D,20240829,000000,22.3,22.45,22.17,22.31,1824411,0
+YINN.US,D,20240830,000000,23.05,23.06,22.205,22.58,2297651,0
+YINN.US,D,20240903,000000,21.53,21.6999,21.25,21.38,2296826,0
+YINN.US,D,20240904,000000,21.45,21.715,21.3,21.38,1774976,0
+YINN.US,D,20240905,000000,21.15,21.47,20.97,21.03,1715493,0
+YINN.US,D,20240906,000000,20.96,21.03,20.06,20.21,2320431,0
+YINN.US,D,20240909,000000,19.96,20.4,19.83,20.25,1414435,0
+YINN.US,D,20240910,000000,20.21,20.245,19.67,20.05,2343936,0
+YINN.US,D,20240911,000000,20.19,20.7299,19.96,20.64,4929566,0
+YINN.US,D,20240912,000000,20.54,20.78,20.23,20.63,3833033,0
+YINN.US,D,20240913,000000,21.13,21.15,20.7,20.96,3128092,0
+YINN.US,D,20240916,000000,21.38,21.48,21.19,21.28,1143838,0
+YINN.US,D,20240917,000000,22.06,22.55,22.02,22.12,2202572,0
+YINN.US,D,20240918,000000,22.37,22.45,21.65,21.8,2124509,0
+YINN.US,D,20240919,000000,23.65,24.17,23.18,24.07,4656804,0
+YINN.US,D,20240920,000000,24.45,24.65,23.99,24.06,3012483,0
+YINN.US,D,20240923,000000,25,26.03,24.9301,25.47,4177577,0
+YINN.US,D,20240924,000000,30.16,33.2102,29.86,32.85,15856463,0
+YINN.US,D,20240925,000000,29.91,31.3,29.77,30.23,9583697,0
+YINN.US,D,20240926,000000,37.27,37.98,35.43,37.35,24806928,0
+YINN.US,D,20240927,000000,36.83,39.27,36.7,38.33,21924067,0
+YINN.US,D,20240930,000000,40.565,40.61,36.805,36.93,28495801,0
+YINN.US,D,20241001,000000,37.74,41.58,36.99,41.45,20727612,0
+YINN.US,D,20241002,000000,49.08,50.72,46.62,50.49,36244899,0
+YINN.US,D,20241003,000000,45,48.44,44.828,46.74,21221520,0
+YINN.US,D,20241004,000000,51.21,52.07,50.26,51.83,19795092,0
+YINN.US,D,20241007,000000,55.59,59.2605,53.22,58.57,40672861,0
+YINN.US,D,20241008,000000,41.99,43.83,37,40.76,59686979,0
+YINN.US,D,20241009,000000,36.9,40,36.8,38.79,38211093,0
+YINN.US,D,20241010,000000,40.48,41.28,38.28,40.13,24879196,0
+YINN.US,D,20241011,000000,37.76,41.4599,37.28,40.74,24900953,0
+YINN.US,D,20241014,000000,38.99,41.27,37.83,38.22,22771653,0
+YINN.US,D,20241015,000000,35.27,35.5,31.93,32.18,31972175,0
+YINN.US,D,20241016,000000,33.74,34.82,33.46,33.91,11626520,0
+YINN.US,D,20241017,000000,32,32.05,30.76,31.41,15357417,0
+YINN.US,D,20241018,000000,36.16,36.22,35,35.38,18878334,0
+YINN.US,D,20241021,000000,33.69,34.38,33.08,33.95,9445499,0
+YINN.US,D,20241022,000000,33.95,35.55,33.91,34.68,10123665,0
+YINN.US,D,20241023,000000,35.68,35.84,34.09,34.34,9448518,0
+YINN.US,D,20241024,000000,33.98,34.3,32.83,33.69,7221575,0
+YINN.US,D,20241025,000000,34.37,34.815,33.63,33.68,11457557,0
+YINN.US,D,20241028,000000,34.15,35.71,34,35.3,7956898,0
+YINN.US,D,20241029,000000,36.07,36.08,34.41,34.61,9380079,0
+YINN.US,D,20241030,000000,32.59,33.735,32.3225,33.34,7541039,0
+YINN.US,D,20241031,000000,32.98,33.12,31.925,32.98,5896300,0
+YINN.US,D,20241101,000000,33.9,34.2599,33.19,33.4,5386534,0
+YINN.US,D,20241104,000000,34.24,35.24,33.9032,33.95,6607025,0
+YINN.US,D,20241105,000000,36.37,36.79,35.7,36.33,9922030,0
+YINN.US,D,20241106,000000,32.72,34,31.73,33.16,12822634,0
+YINN.US,D,20241107,000000,37.49,39.19,37.11,38.53,16300324,0
+YINN.US,D,20241108,000000,33.6,34.1,31.545,32.13,27708133,0
+YINN.US,D,20241111,000000,32.33,32.47,31.7047,31.9,7839236,0
+YINN.US,D,20241112,000000,29.1253,29.5532,28.03,28.36,15014129,0
+YINN.US,D,20241113,000000,29.02,29.08,28,28.16,8590357,0
+YINN.US,D,20241114,000000,27.82,27.9694,26.94,27.27,9190469,0
+YINN.US,D,20241115,000000,27.68,27.81,27.225,27.67,7234303,0
+YINN.US,D,20241118,000000,28.695,29.25,28.4732,29.15,6993423,0
+YINN.US,D,20241119,000000,28.36,28.55,28.18,28.33,4626456,0
+YINN.US,D,20241120,000000,28.56,28.7903,28.33,28.63,4052008,0
+YINN.US,D,20241121,000000,28.03,28.32,27.82,28.13,4365330,0
+YINN.US,D,20241122,000000,26.21,26.38,25.96,26.22,8128369,0
+YINN.US,D,20241125,000000,25.95,26.43,25.78,26.26,6408909,0
+YINN.US,D,20241126,000000,26.27,26.33,25.37,25.78,4698073,0
+YINN.US,D,20241127,000000,27.805,28.14,27.54,27.83,7474602,0
+YINN.US,D,20241129,000000,27.2,27.8364,26.67,27.78,7641776,0
+YINN.US,D,20241202,000000,27.95,28.13,27.3301,28.01,5921476,0
+YINN.US,D,20241203,000000,28.22,28.83,28.18,28.37,6174404,0
+YINN.US,D,20241204,000000,28.53,28.53,27.55,27.75,5852513,0
+YINN.US,D,20241205,000000,27.83,28.35,27.82,28.06,3602670,0
+YINN.US,D,20241206,000000,29.41,29.59,29.01,29.01,6392161,0
+YINN.US,D,20241209,000000,35.06,37.42,34.86,35.91,29403033,0
+YINN.US,D,20241210,000000,31.84,32.2,31.12,31.38,12037848,0
+YINN.US,D,20241211,000000,30.27,30.45,29.75,30.36,9400501,0
+YINN.US,D,20241212,000000,30.24,30.965,29.91,30.38,9505433,0
+YINN.US,D,20241213,000000,29.185,29.24,28.4309,29.09,6987238,0
+YINN.US,D,20241216,000000,27.91,28.465,27.7,27.75,6415079,0
+YINN.US,D,20241217,000000,28.11,29.2,28.01,29.05,5826395,0
+YINN.US,D,20241218,000000,28.621,28.9683,27.18,27.34,5782315,0
+YINN.US,D,20241219,000000,28.1,28.3578,27.7705,27.8,5768071,0
+YINN.US,D,20241220,000000,27.625,28.65,27.48,28.29,3999502,0
+YINN.US,D,20241223,000000,28.24,28.935,27.955,28.78,4350825,0
+YINN.US,D,20241224,000000,29.68,29.9,29.36,29.75,3338377,0
+YINN.US,D,20241226,000000,29.41,30.59,29.4,30.05,4140969,0
+YINN.US,D,20241227,000000,29.09,29.31,28.805,29.15,3831966,0
+YINN.US,D,20241230,000000,28.73,28.79,28.0103,28.07,4593233,0
+YINN.US,D,20241231,000000,28.15,28.295,27.7,27.94,4014454,0
+YINN.US,D,20250102,000000,26.8133,27.05,26.36,26.41,5772467,0
+YINN.US,D,20250103,000000,27.27,27.615,27.08,27.57,3349059,0
+YINN.US,D,20250106,000000,27.9508,28.31,26.39,26.59,8566730,0
+YINN.US,D,20250107,000000,26.0439,26.32,25.54,25.68,5701844,0
+YINN.US,D,20250108,000000,24.9485,25.35,24.6,25.31,5488249,0
+YINN.US,D,20250110,000000,24.11,24.11,23.03,23.11,10074350,0
+YINN.US,D,20250113,000000,23.17,23.6197,23.06,23.38,4795478,0
+YINN.US,D,20250114,000000,25.05,25.305,24.76,24.97,6413726,0
+YINN.US,D,20250115,000000,25.85,25.98,25.43,25.91,5432145,0
+YINN.US,D,20250116,000000,25.89,26.075,25.69,25.91,3135507,0
+YINN.US,D,20250117,000000,26.45,28.181,26.26,27.36,9826441,0
+YINN.US,D,20250121,000000,28.59,28.77,27.68,28.22,6820478,0
+YINN.US,D,20250122,000000,27.745,27.87,27.125,27.64,6830710,0
+YINN.US,D,20250123,000000,27.4084,27.87,27.125,27.75,4095445,0
+YINN.US,D,20250124,000000,28.925,29.88,28.6559,29.79,6986784,0
+YINN.US,D,20250127,000000,30.66,30.93,29.97,30.54,10212061,0
+YINN.US,D,20250128,000000,30.26,31.56,29.415,31.56,5098385,0
+YINN.US,D,20250129,000000,32.15,32.68,30.98,31.25,7432774,0
+YINN.US,D,20250130,000000,31.425,34.08,31.425,33.26,9630763,0
+YINN.US,D,20250131,000000,33.19,33.29,30.94,31.24,7929874,0
+YINN.US,D,20250203,000000,29.55,31.76,29.27,30.74,8098881,0
+YINN.US,D,20250204,000000,32.49,33.615,32.14,32.79,8392266,0
+YINN.US,D,20250205,000000,31.6293,31.895,31.14,31.24,4332712,0
+YINN.US,D,20250206,000000,32.5716,32.76,31.97,32.22,4326782,0
+YINN.US,D,20250207,000000,34.025,34.985,33.18,33.67,12445473,0
+YINN.US,D,20250210,000000,35.7484,36.33,35.145,36.27,8756296,0
+YINN.US,D,20250211,000000,35.16,36.075,34.65,35.26,6556574,0
+YINN.US,D,20250212,000000,36.61,38.5,36.15,37.92,8414220,0
+YINN.US,D,20250213,000000,35.7662,38,35.53,37.92,11026809,0
+YINN.US,D,20250214,000000,41.345,41.54,40.01,40.83,13413545,0
+YINN.US,D,20250218,000000,42.5296,42.53,40.85,41.6,11675046,0
+YINN.US,D,20250219,000000,41.43,41.47,40.27,40.71,6294880,0
+YINN.US,D,20250220,000000,42.79,44.95,41.475,43.15,12157336,0
+YINN.US,D,20250221,000000,45.385,46.95,44.2,44.96,13247667,0
+YINN.US,D,20250224,000000,43.34,43.34,40.25,40.41,8675448,0
+YINN.US,D,20250225,000000,41.92,42.08,40.75,41.69,6553905,0
+YINN.US,D,20250226,000000,45.86,46.67,44.77,45.27,8618861,0
+YINN.US,D,20250227,000000,44.295,45.3599,43.07,43.98,6920514,0
+YINN.US,D,20250228,000000,40.23,41.1,39.63,40.81,6667519,0
+YINN.US,D,20250303,000000,40.73,40.98,37.88,38.45,5874064,0
+YINN.US,D,20250304,000000,39.23,41.115,38.3598,40.16,5932213,0
+YINN.US,D,20250305,000000,43.21,46.45,42.75,46.09,10530522,0
+YINN.US,D,20250306,000000,47.9,48.6499,46.02,46.57,9153790,0
+YINN.US,D,20250307,000000,47.03,48.28,45.77,46.65,5971090,0
+YINN.US,D,20250310,000000,43.71,44.6,41.88,42.73,8569468,0
+YINN.US,D,20250311,000000,45.1,46.0399,43.5101,44.4,5065684,0
+YINN.US,D,20250312,000000,44.27,44.4899,42.7,44.17,5008190,0
+YINN.US,D,20250313,000000,43.05,45.6446,43.03,45.15,3845174,0
+YINN.US,D,20250314,000000,48.75,49.21,47.98,48.82,7071169,0
+YINN.US,D,20250317,000000,48.67,52.57,48.62,52.34,7151781,0
+YINN.US,D,20250318,000000,53.05,53.12,51.42,52.15,5522656,0
+YINN.US,D,20250319,000000,53.085,53.085,51.03,51.48,3837799,0
+YINN.US,D,20250320,000000,47.14,48.1,46.71,47.02,6317220,0
+YINN.US,D,20250321,000000,44.11,44.98,43.71,44.46,5335878,0
+YINN.US,D,20250324,000000,45.73,45.8,44.61,44.83,4975520,0
+YINN.US,D,20250325,000000,43.95,44.85,42.78,43.32,4117241,0
+YINN.US,D,20250326,000000,43.32,44.16,42.42,43.09,4094311,0
+YINN.US,D,20250327,000000,43.5,45.21,43.395,44.73,4126345,0
+YINN.US,D,20250328,000000,42.5,42.6,41.175,41.45,4837146,0
+YINN.US,D,20250331,000000,40.5,41.74,39.93,41.47,3380225,0
+YINN.US,D,20250401,000000,40.98,41.7,40.33,41.21,2685958,0
+YINN.US,D,20250402,000000,41.065,41.23,40.13,40.48,4243451,0
+YINN.US,D,20250403,000000,38.3215,39.74,38.3,39.32,6264289,0
+YINN.US,D,20250404,000000,32.88,33.74,29,31.52,18271732,0
+YINN.US,D,20250407,000000,25.0172,29.17,22.275,23.04,32940981,0
+YINN.US,D,20250408,000000,26.44,26.52,21.4118,22.36,17755940,0
+YINN.US,D,20250409,000000,24.61,27.2,23.56,26.8,22796252,0
+YINN.US,D,20250410,000000,27.38,27.91,25.27,26.66,14004433,0
+YINN.US,D,20250411,000000,28.5,30.2,27.78,30.08,8834032,0
+YINN.US,D,20250414,000000,31.05,32.2613,30.78,31.12,8988531,0
+YINN.US,D,20250415,000000,30.9,31.214,30.4412,30.66,3471226,0
+YINN.US,D,20250416,000000,28.9,29.6,28.0301,28.53,5195328,0
+YINN.US,D,20250417,000000,29.8,30,28.51,28.57,4548763,0
+YINN.US,D,20250421,000000,28.9,28.99,27.73,28.5,3269824,0
+YINN.US,D,20250422,000000,30.65,31.97,30.46,31.21,6758508,0
+YINN.US,D,20250423,000000,32.835,33.96,32.2596,32.32,6941813,0
+YINN.US,D,20250424,000000,32.3,33.28,31.95,32.97,3190549,0
+YINN.US,D,20250425,000000,32.47,32.84,32.1403,32.63,3172300,0
+YINN.US,D,20250428,000000,32.525,32.96,32.22,32.62,2999763,0
+YINN.US,D,20250429,000000,32.2799,32.51,32.09,32.17,1682354,0
+YINN.US,D,20250430,000000,32.25,32.45,31.47,32.21,3373763,0
+YINN.US,D,20250501,000000,32.3,32.47,31.77,32.04,2496652,0
+YINN.US,D,20250502,000000,35.325,35.38,34.4,35.13,6173453,0
+YINN.US,D,20250505,000000,34.71,35.55,34.71,35.1,2559903,0
+YINN.US,D,20250506,000000,36.07,36.8699,35.97,36.22,7377676,0
+YINN.US,D,20250507,000000,34.58,34.7085,33.83,33.86,5711383,0
+YINN.US,D,20250508,000000,35.35,35.77,34.55,35.26,4333355,0
+YINN.US,D,20250509,000000,35.67,35.835,34.78,34.86,2675445,0
+YINN.US,D,20250512,000000,38.525,38.67,37.555,38.33,8000957,0
+YINN.US,D,20250513,000000,36.955,38.0875,36.58,37.43,4704484,0
+YINN.US,D,20250514,000000,39.41,39.62,38.68,39.08,4673928,0
+YINN.US,D,20250515,000000,37.68,37.75,36.755,37.41,4526867,0
+YINN.US,D,20250516,000000,37.1915,37.36,36.73,36.97,2344796,0
+YINN.US,D,20250519,000000,36.4714,37.665,36.37,37.66,2509143,0
+YINN.US,D,20250520,000000,38.515,38.87,38.23,38.85,2508338,0
+YINN.US,D,20250521,000000,39.4,39.79,38.0201,38.26,4108979,0
+YINN.US,D,20250522,000000,37.7099,38.035,37.47,37.72,2261076,0
+YINN.US,D,20250523,000000,37.265,38.05,37.22,37.83,2976161,0
+YINN.US,D,20250527,000000,36.7616,36.96,36.48,36.79,2916654,0
+YINN.US,D,20250528,000000,36.14,36.14,35.6,35.63,2559388,0
+YINN.US,D,20250529,000000,37.345,37.42,36.42,36.7,2747843,0
+YINN.US,D,20250530,000000,35.2522,35.298,34.11,34.71,5584701,0
+YINN.US,D,20250602,000000,35.13,35.8,34.83,35.72,2634299,0
+YINN.US,D,20250603,000000,37.07,37.205,36.578,36.92,2239363,0
+YINN.US,D,20250604,000000,37.855,38.94,37.77,38.84,3624571,0
+YINN.US,D,20250605,000000,39.98,40.36,39.0599,39.69,6121679,0
+YINN.US,D,20250606,000000,38.7,39.58,38.345,39.53,2830991,0
+YINN.US,D,20250609,000000,40.56,41.22,40.36,40.97,3039129,0
+YINN.US,D,20250610,000000,41.34,41.6,40.54,41.54,2902605,0
+YINN.US,D,20250611,000000,42.61,42.8899,42.0142,42.21,3627809,0
+YINN.US,D,20250612,000000,41.73,41.93,41.38,41.63,2420868,0
+YINN.US,D,20250613,000000,39.48,40,39.05,39.38,3198049,0
+YINN.US,D,20250616,000000,41.24,42.14,41.08,41.19,2746278,0
+YINN.US,D,20250617,000000,40.7,40.8499,39.79,39.88,2083576,0
+YINN.US,D,20250618,000000,38.81,38.9563,38.08,38.28,2523501,0
+YINN.US,D,20250620,000000,38.45,38.57,37.43,37.52,2649921,0
+YINN.US,D,20250623,000000,38.45,39.16,38.08,39.13,2811928,0
+YINN.US,D,20250624,000000,40.67,42.18,40.44,42.16,2923722,0
+YINN.US,D,20250625,000000,42.35,42.43,41.7913,42,2312079,0
+YINN.US,D,20250626,000000,41.9,42.79,41.57,42.33,2019451,0
+YINN.US,D,20250627,000000,41.2,41.57,40.7048,41.18,2360350,0
+YINN.US,D,20250630,000000,40.14,41.09,39.72,40.98,2797330,0
+YINN.US,D,20250701,000000,40.745,41.525,40.71,41.26,1616309,0
+YINN.US,D,20250702,000000,40.49,40.77,40.07,40.74,1440877,0
+YINN.US,D,20250703,000000,39.4,39.825,39.1752,39.39,2785046,0
+YINN.US,D,20250707,000000,39.31,40.29,39.22,39.43,1911859,0
+YINN.US,D,20250708,000000,40.55,40.94,40.14,40.56,2358677,0
+YINN.US,D,20250709,000000,39.46,39.5,38.56,38.88,4224935,0
+YINN.US,D,20250710,000000,39.675,40,39.16,39.95,2047767,0
+YINN.US,D,20250711,000000,40.08,40.34,39.675,39.81,1777714,0
+YINN.US,D,20250714,000000,40.51,41.1972,40.37,41.13,1951854,0
+YINN.US,D,20250715,000000,42.6596,43.76,41.85,43.54,4794191,0
+YINN.US,D,20250716,000000,42.43,43.08,41.944,42.98,2826152,0
+YINN.US,D,20250717,000000,42.12,43.42,42.01,43.33,1865307,0
+YINN.US,D,20250718,000000,45.04,46.03,44.93,44.99,4216268,0
+YINN.US,D,20250721,000000,45.49,46.28,44.94,45.5,3530073,0
+YINN.US,D,20250722,000000,46.305,47.49,45.885,47.31,3590868,0
+YINN.US,D,20250723,000000,48.41,48.79,48.07,48.48,3569772,0
+YINN.US,D,20250724,000000,48.45,48.77,47.685,47.94,2962622,0
+YINN.US,D,20250725,000000,46.5741,46.99,46.15,46.96,2458282,0
+YINN.US,D,20250728,000000,46.98,47.148,46,46.29,3501593,0
+YINN.US,D,20250729,000000,46.82,46.84,45.29,45.31,3145999,0
+YINN.US,D,20250730,000000,44.3849,44.91,43.53,43.9,3321740,0
+YINN.US,D,20250731,000000,42.256,43.12,41.94,42.57,3541664,0
+YINN.US,D,20250801,000000,40.9961,41.16,39.8613,40.54,4932954,0
+YINN.US,D,20250804,000000,42.77,43.05,42.075,42.48,4128495,0
+YINN.US,D,20250805,000000,43.58,43.789,43.041,43.12,2427786,0
+YINN.US,D,20250806,000000,43.34,43.67,42.57,43.61,1806247,0
+YINN.US,D,20250807,000000,43.923,44.2,43.02,43.44,2186390,0
+YINN.US,D,20250808,000000,42.79,43.17,42.6,43.1,1803347,0
+YINN.US,D,20250811,000000,42.485,42.8986,41.58,42.04,4057068,0
+YINN.US,D,20250812,000000,42.65,44.22,42.625,44.12,2247582,0
+YINN.US,D,20250813,000000,47.24,48,47.21,48,4930192,0
+YINN.US,D,20250814,000000,45.6,46.01,44.88,45.17,3516034,0
+YINN.US,D,20250815,000000,45.34,45.67,45.0001,45.25,2271755,0
+YINN.US,D,20250818,000000,45.98,46.41,45.77,46,2592413,0
+YINN.US,D,20250819,000000,45.61,45.92,44.39,44.74,2288782,0
+YINN.US,D,20250820,000000,45.25,45.56,44.59,45.36,1976280,0
+YINN.US,D,20250821,000000,44.71,45.41,44.69,45.2,1472732,0
+YINN.US,D,20250822,000000,46.35,48.435,46.15,48.14,3893252,0
+YINN.US,D,20250825,000000,48.575,49.5,47.815,47.85,4702193,0
+YINN.US,D,20250826,000000,48.4928,48.87,47.97,48.12,1800546,0
+YINN.US,D,20250827,000000,44.55,44.605,43.875,44.53,4893463,0
+YINN.US,D,20250828,000000,44.435,45.76,44.23,45.67,2601483,0
+YINN.US,D,20250829,000000,45.99,47.19,45.76,46.8,3381494,0
+YINN.US,D,20250902,000000,46.02,48,45.7432,47.96,4394275,0
+YINN.US,D,20250903,000000,46.6,47.095,46.165,46.77,1784176,0
+YINN.US,D,20250904,000000,44.7,44.93,43.77,44.71,2811844,0
+YINN.US,D,20250905,000000,46.7126,46.88,45.72,46.45,2590510,0
+YINN.US,D,20250908,000000,47.83,48.465,47.37,48.44,3049819,0
+YINN.US,D,20250909,000000,49.73,50.75,49.68,50.28,3663082,0
+YINN.US,D,20250910,000000,50.809,50.86,49.4,49.4,3199452,0
+YINN.US,D,20250911,000000,50.95,53.165,50.89,53.15,3737269,0
+YINN.US,D,20250912,000000,52.6,52.89,51.8803,52.19,1756543,0
+YINN.US,D,20250915,000000,53.675,53.795,53.01,53.21,2353661,0
+YINN.US,D,20250916,000000,52.8227,54.51,52.4007,54.3,2124341,0
+YINN.US,D,20250917,000000,56.63,56.99,55.44,56.61,3674698,0
+YINN.US,D,20250918,000000,53.81,54.9,53.54,54.5,3049855,0
+YINN.US,D,20250919,000000,54.7,55.42,53.76,53.78,2341893,0
+YINN.US,D,20250922,000000,52.71,53.17,52.186934,52.63,2393838,0
+YINN.US,D,20250923,000000,51.25,51.8,50.54,50.55,2804742,0
+YINN.US,D,20250924,000000,52.275,53.18,51.93,52.19,2130450,0
+YINN.US,D,20250925,000000,52.55,52.92,51.78,52.56,1798162,0
+YINN.US,D,20250926,000000,51,51.53,50.35,51.32,2107049,0
+YINN.US,D,20250929,000000,53.6531,54.13,53.24,53.64,1571364,0
+YINN.US,D,20250930,000000,55.14,55.34,53.87,54.29,1633130,0
+YINN.US,D,20251001,000000,54.49,55.3894,54.35,55.17,978769,0
+YINN.US,D,20251002,000000,57.45,57.71,56.32,56.62,1688098,0
+YINN.US,D,20251003,000000,55.945,56.167,54.9265,55.36,1229527,0
+YINN.US,D,20251006,000000,54.39,55.82,54.3,55.25,1572799,0
+YINN.US,D,20251007,000000,55.465,55.56,53.0201,53.4,1732596,0
+YINN.US,D,20251008,000000,53.31,53.89,52.56,53.8,1840816,0
+YINN.US,D,20251009,000000,54.0729,54.1,51.2705,51.68,2260336,0
+YINN.US,D,20251010,000000,51.26,52.3,42.51,43.42,14848251,0
+YINN.US,D,20251013,000000,48.08,48.26,46.86,47.2,5854541,0
+YINN.US,D,20251014,000000,45.57,48.11,45.4143,46.9,2847406,0
+YINN.US,D,20251015,000000,48.511,48.989,47.295,48.22,2231386,0
+YINN.US,D,20251016,000000,49.11,49.85,48.45,48.92,1807708,0
+YINN.US,D,20251017,000000,46.72,49.11,46.6,48.87,2521518,0
+YINN.US,D,20251020,000000,48.545,50.905,48.2503,50.64,2489810,0
+YINN.US,D,20251021,000000,49.21,49.29,48.38,48.55,1527071,0
+YINN.US,D,20251022,000000,47.89,48.85,46.55,47.82,1331985,0
+YINN.US,D,20251023,000000,49.5,50.87,49.32,50.27,1687183,0
+YINN.US,D,20251024,000000,51.16,51.27,50.59,50.75,1500695,0
+YINN.US,D,20251027,000000,52.93,53.005,52.42,52.69,2186632,0
+YINN.US,D,20251028,000000,51,51.995,50.71,51.86,2212123,0
+YINN.US,D,20251029,000000,52.86,53.23,51.35,52.23,2164666,0
+YINN.US,D,20251030,000000,49.111,50,48.78,49.14,2411676,0
+YINN.US,D,20251031,000000,46.84,47.8,46.2256,47.51,3156807,0
+YINN.US,D,20251103,000000,48.06,48.09,47.19,47.9,1659749,0
+YINN.US,D,20251104,000000,46.16,47.25,45.92,46.27,1926026,0
+YINN.US,D,20251105,000000,46.76,47.94,46.6,47.58,1485605,0
+YINN.US,D,20251106,000000,49.37,50.09,48.35,48.93,2228819,0
+YINN.US,D,20251107,000000,47.1932,48.19,46.435,48.13,1883992,0
+YINN.US,D,20251110,000000,50.37,51.13,49.81,50.97,2117242,0
+YINN.US,D,20251111,000000,51.1786,51.68,50.84,51,1410348,0
+YINN.US,D,20251112,000000,51.75,51.76,50.74,51.55,1902859,0
+YINN.US,D,20251113,000000,52.675,52.68,49.975,50.52,2141338,0
+YINN.US,D,20251114,000000,48.645,50.15,47.7,48.59,2718921,0
+YINN.US,D,20251117,000000,47.4541,48.24,46.37,46.87,1604160,0
+YINN.US,D,20251118,000000,45.3,46.73,45.126,46.33,1620885,0
+YINN.US,D,20251119,000000,45.41,45.66,44.58,44.95,1656433,0
+YINN.US,D,20251120,000000,45.51,46.0399,42.97,43.04,3550622,0
+YINN.US,D,20251121,000000,42.09,44.069,41.55,43.46,3634867,0
+YINN.US,D,20251124,000000,44.76,45.68,44.65,45.58,1579059,0
+YINN.US,D,20251125,000000,46.68,46.87,45.84,46.44,1990675,0
+YINN.US,D,20251126,000000,46.1172,46.45,43.95,45.59,1681620,0
+YINN.US,D,20251128,000000,45.75,46.4,45.69,46.1,888170,0
+YINN.US,D,20251201,000000,45.95,47.06,45.91,46.57,794658,0
+YINN.US,D,20251202,000000,46.1,46.15,45.17,45.92,841211,0
+YINN.US,D,20251203,000000,44.11,44.98,44.035,44.98,992896,0
+YINN.US,D,20251204,000000,45.54,45.59,45.05,45.33,685595,0
+YINN.US,D,20251205,000000,47.3,47.65,46.92,47.22,1157663,0
+YINN.US,D,20251208,000000,45.945,45.97,45.12,45.73,1214819,0
+YINN.US,D,20251209,000000,43.145,43.7,42.91,43.52,2184628,0
+YINN.US,D,20251210,000000,44.06,44.87,43.733,44.41,1370617,0
+YINN.US,D,20251211,000000,44.01,44.88,43.59,44.71,1106018,0
+YINN.US,D,20251212,000000,45.5,45.78,43.71,44.33,1249525,0
+YINN.US,D,20251215,000000,43.98,44.08,43.045,43.13,1537017,0
+YINN.US,D,20251216,000000,41.51,41.96,41.02,41.82,2791709,0
+YINN.US,D,20251217,000000,43.02,43.28,41.51,41.58,1553497,0
+YINN.US,D,20251218,000000,43.09,43.57,42.67,42.74,1905603,0
+YINN.US,D,20251219,000000,43.38,44.34,43.31,43.94,1176148,0
+YINN.US,D,20251222,000000,43.8,44.38,43.59,44.09,1203480,0
+YINN.US,D,20251223,000000,43.05,43.595,42.561,43.58,948898,0
+YINN.US,D,20251224,000000,43.52,43.92,43.45,43.67,374755,0
+YINN.US,D,20251226,000000,44.05,44.97,43.87,44.91,1269081,0
+YINN.US,D,20251229,000000,42.51,43.375,42.45,43.34,1579849,0
+YINN.US,D,20251230,000000,44.3,44.44,43.72,43.9,1913619,0
+YINN.US,D,20251231,000000,43,43.04,42.315,42.59,1408244,0
+YINN.US,D,20260102,000000,46.37,47.8155,46.35,47.72,4172837,0
+YINN.US,D,20260105,000000,46.105,48.0531,45.65,48,2325263,0
+YINN.US,D,20260106,000000,48.6,49.136154,47.96,48.05,1720877,0
+YINN.US,D,20260107,000000,46.324,46.4,45.565,45.63,1902536,0
+YINN.US,D,20260108,000000,44.54,46.11,44.4701,46.05,1840043,0
+YINN.US,D,20260109,000000,45.46,45.9499,44.76,45.81,2007955,0
+YINN.US,D,20260112,000000,47.5599,50.455,47.41,50.34,3722637,0
+YINN.US,D,20260113,000000,49.23,49.7,48.15,48.9,1556199,0
+YINN.US,D,20260114,000000,47.54,48.2,47.26,48.05,1650005,0
+YINN.US,D,20260115,000000,47.55,48.66,46.78,47.96,1417125,0
+YINN.US,D,20260116,000000,46.0509,46.28,44.64,45.33,3355713,0
+YINN.US,D,20260120,000000,44.43,45.245,43.81,43.94,1721868,0
+YINN.US,D,20260121,000000,45.26,46.1,44.54,45.44,2633166,0
+YINN.US,D,20260122,000000,45.9,46.56,45.69,45.8,2233497,0
+YINN.US,D,20260123,000000,45.24,45.81,44.76,45.66,1248328,0
+YINN.US,D,20260126,000000,45.255,46.2,45.1,45.69,1544969,0
+YINN.US,D,20260127,000000,47.3108,47.67,46.88,47.46,1497850,0
+YINN.US,D,20260128,000000,49.76,49.95,48.65,49.35,1930530,0
+YINN.US,D,20260129,000000,51.165,51.78,48.271,50.41,3158520,0
+YINN.US,D,20260130,000000,47.68,48.2,45.12,46.12,3392085,0
+YINN.US,D,20260202,000000,44.3506,45.045,44.09,44.45,2293684,0
+YINN.US,D,20260203,000000,42.97,43.58,41.88,43,3090098,0
+YINN.US,D,20260204,000000,42.965,42.98,40.845,41.51,2888260,0
+YINN.US,D,20260205,000000,42.46,43.02,41.1304,41.25,3270296,0
+YINN.US,D,20260206,000000,43.105,44.505,43.05,44.44,2345180,0
+YINN.US,D,20260209,000000,44.05,45.22,43.82,45.02,1566577,0
+YINN.US,D,20260210,000000,45.0744,45.95,44.63,45.46,839375,0
+YINN.US,D,20260211,000000,44.6904,45.4,43.82,45.26,1034748,0
+YINN.US,D,20260212,000000,44.24,44.3,41.82,42.43,2624287,0
+YINN.US,D,20260213,000000,40.745,41.88,40.56,41.39,2067511,0
+YINN.US,D,20260217,000000,41.6,42.36,40.91,41.97,1955709,0
+YINN.US,D,20260218,000000,42.7,43.13,42.3393,42.57,860250,0
diff --git a/daily/us/nyse etfs/2/ymag.us.txt b/daily/us/nyse etfs/2/ymag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63c51506011acc0d623003b693c5b96909f42349
--- /dev/null
+++ b/daily/us/nyse etfs/2/ymag.us.txt	
@@ -0,0 +1,515 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YMAG.US,D,20240131,000000,19.69,19.69,19.45,19.4868,59199,0
+YMAG.US,D,20240201,000000,19.68,19.76,19.6,19.75,92254,0
+YMAG.US,D,20240202,000000,20.18,20.32,19.99,20.3,117694,0
+YMAG.US,D,20240205,000000,20.34,20.34,19.9508,20.19,168915,0
+YMAG.US,D,20240206,000000,20.16,20.28,20.05,20.2,73369,0
+YMAG.US,D,20240207,000000,20.28,20.47,20.28,20.47,78689,0
+YMAG.US,D,20240208,000000,20.49,20.51,20.38,20.49,60919,0
+YMAG.US,D,20240209,000000,20.59,20.6398,20.53,20.62,163631,0
+YMAG.US,D,20240212,000000,20.77,20.77,20.4401,20.52,310078,0
+YMAG.US,D,20240213,000000,20.14,20.39,20.06,20.23,201559,0
+YMAG.US,D,20240214,000000,20.35,20.49,20.25,20.46,153437,0
+YMAG.US,D,20240215,000000,20.02,20.09,19.9,20.09,126050,0
+YMAG.US,D,20240216,000000,20.11,20.1299,19.9334,20.01,106454,0
+YMAG.US,D,20240220,000000,20.03,20.03,19.6201,19.8,96928,0
+YMAG.US,D,20240221,000000,19.78,19.834,19.66,19.79,52396,0
+YMAG.US,D,20240222,000000,20.24,20.65,20.24,20.6181,145581,0
+YMAG.US,D,20240223,000000,20.77,20.8,20.57,20.62,74072,0
+YMAG.US,D,20240226,000000,20.67,20.67,20.49,20.51,70774,0
+YMAG.US,D,20240227,000000,20.6,20.6492,20.5,20.64,38586,0
+YMAG.US,D,20240228,000000,20.57,20.61,20.47,20.56,34649,0
+YMAG.US,D,20240229,000000,20.69,20.8,20.55,20.8,75356,0
+YMAG.US,D,20240301,000000,20.84,21,20.74,21,83345,0
+YMAG.US,D,20240304,000000,21,21,20.7,20.74,62854,0
+YMAG.US,D,20240305,000000,20.58,20.58,20.2768,20.41,59598,0
+YMAG.US,D,20240306,000000,20.5,20.5006,20.27,20.37,45763,0
+YMAG.US,D,20240307,000000,20.45,20.76,20.4,20.65,100875,0
+YMAG.US,D,20240308,000000,20.81,20.88,20.35,20.44,98390,0
+YMAG.US,D,20240311,000000,20.43,20.46,20.251,20.32,176251,0
+YMAG.US,D,20240312,000000,20.49,20.77,20.34,20.77,150794,0
+YMAG.US,D,20240313,000000,20.8,20.822,20.54,20.66,326105,0
+YMAG.US,D,20240314,000000,20.1,20.11,19.83,19.94,181220,0
+YMAG.US,D,20240315,000000,19.77,19.93,19.75,19.86,60604,0
+YMAG.US,D,20240318,000000,20.2,20.2,20.03,20.11,101448,0
+YMAG.US,D,20240319,000000,20.05,20.24,19.945,20.24,133921,0
+YMAG.US,D,20240320,000000,20.29,20.4,20.19,20.4,74419,0
+YMAG.US,D,20240321,000000,20.5,20.51,20.3801,20.42,136855,0
+YMAG.US,D,20240322,000000,20.37,20.59,20.3501,20.59,35656,0
+YMAG.US,D,20240325,000000,20.55,20.62,20.45,20.5528,124861,0
+YMAG.US,D,20240326,000000,20.65,20.7061,20.47,20.4744,69809,0
+YMAG.US,D,20240327,000000,20.62,20.62,20.35,20.4877,37531,0
+YMAG.US,D,20240328,000000,20.54,20.54,20.3647,20.46,36826,0
+YMAG.US,D,20240401,000000,20.55,20.6086,20.4,20.54,38264,0
+YMAG.US,D,20240402,000000,20.27,20.38,20.17,20.38,37864,0
+YMAG.US,D,20240403,000000,20.4,20.52,20.273,20.4216,57003,0
+YMAG.US,D,20240404,000000,20.48,20.7,20.3263,20.3263,96012,0
+YMAG.US,D,20240405,000000,20.36,20.54,20.3101,20.4648,62413,0
+YMAG.US,D,20240408,000000,20.47,20.67,20.47,20.61,129473,0
+YMAG.US,D,20240409,000000,20.6,20.6899,20.45,20.64,108470,0
+YMAG.US,D,20240410,000000,20.67,20.67,20.4015,20.63,128789,0
+YMAG.US,D,20240411,000000,20.63,20.95,20.5854,20.95,132662,0
+YMAG.US,D,20240412,000000,20.96,20.96,20.66,20.68,104896,0
+YMAG.US,D,20240415,000000,20.76,20.8,20.33,20.36,110979,0
+YMAG.US,D,20240416,000000,20.37,20.4,20.1601,20.27,137490,0
+YMAG.US,D,20240417,000000,19.8,19.8,19.3001,19.46,141168,0
+YMAG.US,D,20240418,000000,19.45,19.5499,19.2855,19.34,85528,0
+YMAG.US,D,20240419,000000,19.33,19.33,18.68,18.78,129487,0
+YMAG.US,D,20240422,000000,18.81,19.0265,18.6801,18.94,93300,0
+YMAG.US,D,20240423,000000,19.02,19.26,19,19.26,51123,0
+YMAG.US,D,20240424,000000,19.61,19.72,19.36,19.4973,67468,0
+YMAG.US,D,20240425,000000,18.74,19.28,18.56,19.19,54523,0
+YMAG.US,D,20240426,000000,19.52,19.65,19.44,19.6,43639,0
+YMAG.US,D,20240429,000000,19.87,19.87,19.65,19.78,112707,0
+YMAG.US,D,20240430,000000,19.78,19.79,19.46,19.48,58616,0
+YMAG.US,D,20240501,000000,19.52,19.85,19.3744,19.54,50396,0
+YMAG.US,D,20240502,000000,19.71,19.83,19.5,19.82,91385,0
+YMAG.US,D,20240503,000000,20.05,20.18,19.99,20.18,239367,0
+YMAG.US,D,20240506,000000,20.25,20.37,20.1774,20.37,195375,0
+YMAG.US,D,20240507,000000,20.38,20.38,20.26,20.3,227162,0
+YMAG.US,D,20240508,000000,20.15,20.28,20.11,20.28,62902,0
+YMAG.US,D,20240509,000000,20.3,20.3087,20.1822,20.25,95491,0
+YMAG.US,D,20240510,000000,20.31,20.31,20.12,20.22,131469,0
+YMAG.US,D,20240513,000000,20.26,20.3,20.145,20.29,153883,0
+YMAG.US,D,20240514,000000,20.31,20.4696,20.25,20.46,144931,0
+YMAG.US,D,20240515,000000,19.92,19.97,19.7886,19.92,146250,0
+YMAG.US,D,20240516,000000,19.97,19.9819,19.8501,19.94,58419,0
+YMAG.US,D,20240517,000000,19.94,20,19.85,20,95684,0
+YMAG.US,D,20240520,000000,20,20.068,19.95,20.03,139457,0
+YMAG.US,D,20240521,000000,20,20.17,19.9501,20.17,89461,0
+YMAG.US,D,20240522,000000,20.11,20.19,20.01,20.15,54406,0
+YMAG.US,D,20240523,000000,20.23,20.29,19.96,19.99,71553,0
+YMAG.US,D,20240524,000000,20.13,20.36,20.075,20.36,67983,0
+YMAG.US,D,20240528,000000,20.39,20.46,20.3001,20.34,99969,0
+YMAG.US,D,20240529,000000,20.34,20.4599,20.34,20.4109,58663,0
+YMAG.US,D,20240530,000000,20.36,20.45,20.1401,20.21,118260,0
+YMAG.US,D,20240531,000000,20.29,20.44,19.72,20.16,133909,0
+YMAG.US,D,20240603,000000,20.2,20.37,20.13,20.31,69562,0
+YMAG.US,D,20240604,000000,20.33,20.3974,20.22,20.33,65351,0
+YMAG.US,D,20240605,000000,20.49,20.6,20.41,20.6,103564,0
+YMAG.US,D,20240606,000000,20.65,20.66,20.5301,20.66,87708,0
+YMAG.US,D,20240607,000000,20.64,20.8,20.553,20.63,142655,0
+YMAG.US,D,20240610,000000,20.81,20.81,20.6,20.72,287287,0
+YMAG.US,D,20240611,000000,20.75,20.86,20.65,20.86,181137,0
+YMAG.US,D,20240612,000000,21,21.11,20.9461,21.03,214569,0
+YMAG.US,D,20240613,000000,21.2,21.2499,21.04,21.08,227677,0
+YMAG.US,D,20240614,000000,20.51,20.51,20.34,20.49,199104,0
+YMAG.US,D,20240617,000000,20.42,20.72,20.4,20.68,191753,0
+YMAG.US,D,20240618,000000,20.68,20.68,20.52,20.6194,164580,0
+YMAG.US,D,20240620,000000,20.7,20.72,20.46,20.56,158638,0
+YMAG.US,D,20240621,000000,20.57,20.68,20.46,20.51,83997,0
+YMAG.US,D,20240624,000000,20.53,20.65,20.39,20.39,165498,0
+YMAG.US,D,20240625,000000,20.49,20.75,20.46,20.75,218971,0
+YMAG.US,D,20240626,000000,20.78,20.9,20.69,20.89,189180,0
+YMAG.US,D,20240627,000000,20.88,20.94,20.8201,20.93,139908,0
+YMAG.US,D,20240628,000000,20.99,21.06,20.74,20.77,168872,0
+YMAG.US,D,20240701,000000,20.89,21.1,20.71,21.08,579554,0
+YMAG.US,D,20240702,000000,21.01,21.23,20.965,21.23,270319,0
+YMAG.US,D,20240703,000000,21.23,21.45,21.1954,21.45,166822,0
+YMAG.US,D,20240705,000000,21.58,21.65,21.4735,21.63,501726,0
+YMAG.US,D,20240708,000000,21.7,21.7,21.57,21.64,410441,0
+YMAG.US,D,20240709,000000,21.73,21.9074,21.66,21.69,535287,0
+YMAG.US,D,20240710,000000,21.76,21.9,21.7021,21.87,335666,0
+YMAG.US,D,20240711,000000,21.88,21.8996,21.1697,21.24,565412,0
+YMAG.US,D,20240712,000000,21.19,21.5241,21.1101,21.33,544241,0
+YMAG.US,D,20240715,000000,21.46,21.614,21.28,21.38,422337,0
+YMAG.US,D,20240716,000000,21.48,21.5,21.15,21.31,386676,0
+YMAG.US,D,20240717,000000,20.38,20.4,19.95,20.05,863224,0
+YMAG.US,D,20240718,000000,20.29,20.29,19.84,20.02,281411,0
+YMAG.US,D,20240719,000000,19.99,20.06,19.77,19.8,358703,0
+YMAG.US,D,20240722,000000,20.03,20.2685,20.03,20.2,304296,0
+YMAG.US,D,20240723,000000,20.26,20.38,20.1657,20.19,220258,0
+YMAG.US,D,20240724,000000,19.81,19.81,19.19,19.26,432635,0
+YMAG.US,D,20240725,000000,19.25,19.5258,18.7157,19.03,271678,0
+YMAG.US,D,20240726,000000,19.25,19.34,19.05,19.24,122633,0
+YMAG.US,D,20240729,000000,19.35,19.5266,19.3,19.35,102835,0
+YMAG.US,D,20240730,000000,19.38,19.4391,18.91,19.11,254836,0
+YMAG.US,D,20240731,000000,19.52,19.72,19.41,19.69,103879,0
+YMAG.US,D,20240801,000000,19.9,20.1481,19.27,19.46,181742,0
+YMAG.US,D,20240802,000000,18.92,19.1891,18.65,18.98,290223,0
+YMAG.US,D,20240805,000000,17.16,18.6799,17.15,18.19,416950,0
+YMAG.US,D,20240806,000000,18.45,18.77,18.1,18.58,263145,0
+YMAG.US,D,20240807,000000,18.86,18.9399,18.3,18.36,125013,0
+YMAG.US,D,20240808,000000,18.63,18.879,18.33,18.78,152551,0
+YMAG.US,D,20240809,000000,18.83,18.97,18.7344,18.96,173547,0
+YMAG.US,D,20240812,000000,19.08,19.0989,18.92,19.05,221623,0
+YMAG.US,D,20240813,000000,19.17,19.39,19.15,19.39,314702,0
+YMAG.US,D,20240814,000000,19.41,19.41,19.2101,19.34,257107,0
+YMAG.US,D,20240815,000000,18.84,18.9399,18.81,18.87,279424,0
+YMAG.US,D,20240816,000000,18.87,19,18.85,18.96,189180,0
+YMAG.US,D,20240819,000000,19.03,19.15,18.9401,19.15,321221,0
+YMAG.US,D,20240820,000000,19.18,19.24,19.09,19.18,249195,0
+YMAG.US,D,20240821,000000,19.21,19.29,19.13,19.28,98595,0
+YMAG.US,D,20240822,000000,19.28,19.3431,18.91,18.91,154745,0
+YMAG.US,D,20240823,000000,19.1,19.2599,18.9601,19.16,129019,0
+YMAG.US,D,20240826,000000,19.15,19.1851,18.88,19.05,137110,0
+YMAG.US,D,20240827,000000,19.07,19.07,18.8833,19.02,90005,0
+YMAG.US,D,20240828,000000,19.05,19.05,18.7,18.85,101297,0
+YMAG.US,D,20240829,000000,18.89,19.15,18.805,18.88,89590,0
+YMAG.US,D,20240830,000000,19,19.12,18.9,19.12,185008,0
+YMAG.US,D,20240903,000000,19.01,19.02,18.52,18.62,390418,0
+YMAG.US,D,20240904,000000,18.5,18.73,18.43,18.61,157013,0
+YMAG.US,D,20240905,000000,18.65,18.8999,18.62,18.75,53551,0
+YMAG.US,D,20240906,000000,18.82,18.82,18.12,18.16,176543,0
+YMAG.US,D,20240909,000000,18.4,18.4599,18.18,18.38,188896,0
+YMAG.US,D,20240910,000000,18.48,18.5963,18.36,18.57,170198,0
+YMAG.US,D,20240911,000000,18.63,18.85,18.35,18.84,111053,0
+YMAG.US,D,20240912,000000,18.9,19.03,18.82,19.02,196133,0
+YMAG.US,D,20240913,000000,19.07,19.12,19,19.08,284758,0
+YMAG.US,D,20240916,000000,19.06,19.06,18.87,19.05,202696,0
+YMAG.US,D,20240917,000000,19.12,19.22,19.05,19.1,196114,0
+YMAG.US,D,20240918,000000,19.15,19.3,19.09,19.18,644342,0
+YMAG.US,D,20240919,000000,19.31,19.31,19.2,19.3,621171,0
+YMAG.US,D,20240920,000000,19.22,19.3,19.1028,19.24,205367,0
+YMAG.US,D,20240923,000000,19.27,19.4,19.2626,19.36,351906,0
+YMAG.US,D,20240924,000000,19.45,19.48,19.2,19.48,275536,0
+YMAG.US,D,20240925,000000,19.5,19.57,19.42,19.54,318107,0
+YMAG.US,D,20240926,000000,19.5,19.55,19.2665,19.38,287642,0
+YMAG.US,D,20240927,000000,19.44,19.44,19.27,19.35,270335,0
+YMAG.US,D,20240930,000000,19.3023,19.45,19.2301,19.45,372533,0
+YMAG.US,D,20241001,000000,19.51,19.51,19.05,19.25,594940,0
+YMAG.US,D,20241002,000000,19.12,19.24,18.95,19.14,437156,0
+YMAG.US,D,20241003,000000,18.94,19.05,18.87,18.97,211848,0
+YMAG.US,D,20241004,000000,19.15,19.16,18.9817,19.16,240193,0
+YMAG.US,D,20241007,000000,19.14,19.16,18.872,18.92,307720,0
+YMAG.US,D,20241008,000000,19.08,19.2,19.0001,19.2,556188,0
+YMAG.US,D,20241009,000000,19.23,19.24,19.0876,19.21,791367,0
+YMAG.US,D,20241010,000000,18.95,18.99,18.79,18.93,452570,0
+YMAG.US,D,20241011,000000,18.8,18.86,18.69,18.8,532013,0
+YMAG.US,D,20241014,000000,18.94,18.99,18.8742,18.94,515404,0
+YMAG.US,D,20241015,000000,19,19.03,18.7273,18.86,594796,0
+YMAG.US,D,20241016,000000,18.86,18.89,18.7098,18.87,761756,0
+YMAG.US,D,20241017,000000,18.8,18.8,18.62,18.67,528199,0
+YMAG.US,D,20241018,000000,18.78,18.82,18.73,18.76,472317,0
+YMAG.US,D,20241021,000000,18.76,18.87,18.705,18.87,552548,0
+YMAG.US,D,20241022,000000,18.82,18.961,18.76,18.93,524684,0
+YMAG.US,D,20241023,000000,18.88,18.9,18.51,18.63,964247,0
+YMAG.US,D,20241024,000000,18.79,19.021242,18.79,19.02,626389,0
+YMAG.US,D,20241025,000000,18.99,19.246,18.99,19.14,596813,0
+YMAG.US,D,20241028,000000,19.3,19.3,19.14,19.14,442768,0
+YMAG.US,D,20241029,000000,19.21,19.32,19.12,19.3,275860,0
+YMAG.US,D,20241030,000000,19.42,19.47,19.25,19.29,478565,0
+YMAG.US,D,20241031,000000,18.94,18.99,18.59,18.59,592789,0
+YMAG.US,D,20241101,000000,18.78,18.92,18.75,18.79,396502,0
+YMAG.US,D,20241104,000000,18.74,18.8101,18.58,18.69,431235,0
+YMAG.US,D,20241105,000000,18.77,18.9994,18.77,18.96,375291,0
+YMAG.US,D,20241106,000000,19.3,19.5293,19.27,19.48,1195360,0
+YMAG.US,D,20241107,000000,19.38,19.65,19.37,19.63,549845,0
+YMAG.US,D,20241108,000000,19.64,19.8,19.61,19.73,686897,0
+YMAG.US,D,20241111,000000,19.95,19.9517,19.71,19.9,955634,0
+YMAG.US,D,20241112,000000,19.895,19.9599,19.76,19.87,601231,0
+YMAG.US,D,20241113,000000,19.91,19.9865,19.7752,19.94,886020,0
+YMAG.US,D,20241114,000000,19.69,19.74,19.46,19.54,554515,0
+YMAG.US,D,20241115,000000,19.38,19.4,19.08725,19.2,783489,0
+YMAG.US,D,20241118,000000,19.35,19.47,19.2401,19.36,758990,0
+YMAG.US,D,20241119,000000,19.3,19.63,19.275,19.63,671808,0
+YMAG.US,D,20241120,000000,19.655,19.7,19.315,19.52,735722,0
+YMAG.US,D,20241121,000000,19.53,19.58,19.11,19.33,793440,0
+YMAG.US,D,20241122,000000,19.28,19.36,19.25,19.28,781872,0
+YMAG.US,D,20241125,000000,19.4199,19.49,19.26,19.29,544110,0
+YMAG.US,D,20241126,000000,19.33,19.47,19.32,19.47,413398,0
+YMAG.US,D,20241127,000000,19.485,19.5,19.2351,19.39,548913,0
+YMAG.US,D,20241129,000000,19.28,19.37,19.1301,19.37,358662,0
+YMAG.US,D,20241202,000000,19.44,19.64,19.39,19.63,796473,0
+YMAG.US,D,20241203,000000,19.62,19.77,19.57,19.77,496995,0
+YMAG.US,D,20241204,000000,19.8501,19.93,19.808925,19.92,1062015,0
+YMAG.US,D,20241205,000000,19.6901,19.75,19.6606,19.74,766225,0
+YMAG.US,D,20241206,000000,19.75,19.92,19.7103,19.92,784264,0
+YMAG.US,D,20241209,000000,19.905,19.92,19.725,19.9,1167539,0
+YMAG.US,D,20241210,000000,19.95,20.1099,19.845,19.91,760351,0
+YMAG.US,D,20241211,000000,20.075,20.3,20.0401,20.3,1042202,0
+YMAG.US,D,20241212,000000,20.13,20.16,20.02,20.1,774781,0
+YMAG.US,D,20241213,000000,20.07,20.12,19.9032,20,1419649,0
+YMAG.US,D,20241216,000000,20.16,20.33,20.08,20.31,879237,0
+YMAG.US,D,20241217,000000,20.31,20.35,20.14,20.35,729448,0
+YMAG.US,D,20241218,000000,20.31,20.41,19.51,19.62,1304830,0
+YMAG.US,D,20241219,000000,19.82,19.87,19.58,19.6,719386,0
+YMAG.US,D,20241220,000000,19.352,19.9068,19.26,19.63,835640,0
+YMAG.US,D,20241223,000000,19.79,19.885,19.5603,19.88,937497,0
+YMAG.US,D,20241224,000000,19.96,20.21,19.935,20.21,399995,0
+YMAG.US,D,20241226,000000,20.19,20.21,20.05,20.18,574829,0
+YMAG.US,D,20241227,000000,19.9,19.92,19.4537,19.72,781161,0
+YMAG.US,D,20241230,000000,19.42,19.58,19.3312,19.51,1049297,0
+YMAG.US,D,20241231,000000,19.54,19.58,19.1901,19.25,794863,0
+YMAG.US,D,20250102,000000,19.3,19.35,18.955,19.18,1751345,0
+YMAG.US,D,20250103,000000,18.96,19.2,18.93,19.2,940173,0
+YMAG.US,D,20250106,000000,19.4,19.4973,19.305,19.45,1325490,0
+YMAG.US,D,20250107,000000,19.48,19.51,18.96,19.09,1625674,0
+YMAG.US,D,20250108,000000,18.9,18.985,18.71,18.84,1197210,0
+YMAG.US,D,20250110,000000,18.77,18.8,18.42,18.71,1155542,0
+YMAG.US,D,20250113,000000,18.385,18.6,18.25,18.6,1060436,0
+YMAG.US,D,20250114,000000,18.7,18.7,18.2899,18.44,819025,0
+YMAG.US,D,20250115,000000,18.6789,18.8987,18.59,18.85,872993,0
+YMAG.US,D,20250116,000000,18.84,18.85,18.5543,18.59,526995,0
+YMAG.US,D,20250117,000000,18.83,18.91,18.735,18.79,724742,0
+YMAG.US,D,20250121,000000,18.95,18.99,18.64,18.9,1081285,0
+YMAG.US,D,20250122,000000,18.9001,19.09,18.9001,19.06,622022,0
+YMAG.US,D,20250123,000000,18.91,18.97,18.85,18.94,585186,0
+YMAG.US,D,20250124,000000,19,19.07,18.83,18.93,848881,0
+YMAG.US,D,20250127,000000,18.22,18.53,18.18,18.39,1254812,0
+YMAG.US,D,20250128,000000,18.4986,18.8259,18.354,18.82,976148,0
+YMAG.US,D,20250129,000000,18.78,18.79,18.51,18.72,721424,0
+YMAG.US,D,20250130,000000,18.6,18.64,18.255,18.55,1083223,0
+YMAG.US,D,20250131,000000,18.645,18.81,18.4597,18.57,722653,0
+YMAG.US,D,20250203,000000,18.17,18.34,18.029,18.29,1047119,0
+YMAG.US,D,20250204,000000,18.34,18.55,18.29,18.55,553376,0
+YMAG.US,D,20250205,000000,18.33,18.4,18.2401,18.4,1057909,0
+YMAG.US,D,20250206,000000,18.2,18.29,18.1412,18.29,635387,0
+YMAG.US,D,20250207,000000,18.24,18.34,18,18.07,1066498,0
+YMAG.US,D,20250210,000000,18.13,18.21,18.07,18.07,893635,0
+YMAG.US,D,20250211,000000,18.03,18.12,17.95,18.01,771595,0
+YMAG.US,D,20250212,000000,17.9,18.085,17.8501,18.04,850470,0
+YMAG.US,D,20250213,000000,18.02,18.205,17.995,18.19,629606,0
+YMAG.US,D,20250214,000000,18.2,18.275,18.1701,18.26,700922,0
+YMAG.US,D,20250218,000000,18.33,18.34,18.06,18.21,885586,0
+YMAG.US,D,20250219,000000,18.18,18.25,18.115,18.25,502277,0
+YMAG.US,D,20250220,000000,18.105,18.13,17.92,18.1,459034,0
+YMAG.US,D,20250221,000000,18.09,18.12,17.67,17.71,826155,0
+YMAG.US,D,20250224,000000,17.8,17.86,17.44,17.47,910161,0
+YMAG.US,D,20250225,000000,17.4013,17.436,16.9,17.08,1122512,0
+YMAG.US,D,20250226,000000,17.175,17.32,16.99,17.08,426451,0
+YMAG.US,D,20250227,000000,17.0498,17.11,16.445,16.48,743960,0
+YMAG.US,D,20250228,000000,16.37,16.78,16.24,16.78,716649,0
+YMAG.US,D,20250303,000000,16.87,16.9,16.155,16.32,669953,0
+YMAG.US,D,20250304,000000,16.055,16.4999,15.86,16.21,649134,0
+YMAG.US,D,20250305,000000,16.3,16.51,16.115,16.5,366892,0
+YMAG.US,D,20250306,000000,16.12,16.2564,15.8208,15.9,424130,0
+YMAG.US,D,20250307,000000,15.875,16.05,15.58,15.97,634321,0
+YMAG.US,D,20250310,000000,15.66,15.6858,15.05,15.25,1028418,0
+YMAG.US,D,20250311,000000,15.2,15.4887,15.07,15.3,523710,0
+YMAG.US,D,20250312,000000,15.6031,15.69,15.4,15.68,304256,0
+YMAG.US,D,20250313,000000,15.5,15.53,15.065,15.18,302382,0
+YMAG.US,D,20250314,000000,15.38,15.52,15.27,15.52,442571,0
+YMAG.US,D,20250317,000000,15.53,15.55,15.2742,15.42,503056,0
+YMAG.US,D,20250318,000000,15.31,15.32,14.97,15.1,459899,0
+YMAG.US,D,20250319,000000,15.19,15.4785,15.1461,15.39,386806,0
+YMAG.US,D,20250320,000000,15.1636,15.4497,15.13,15.27,272827,0
+YMAG.US,D,20250321,000000,15.19,15.43,15.16,15.42,241526,0
+YMAG.US,D,20250324,000000,15.62,15.785,15.6057,15.78,407461,0
+YMAG.US,D,20250325,000000,15.8206,15.92,15.74,15.92,341667,0
+YMAG.US,D,20250326,000000,15.89,15.9,15.5,15.56,446684,0
+YMAG.US,D,20250327,000000,15.4,15.605,15.38,15.42,348439,0
+YMAG.US,D,20250328,000000,15.4,15.45,14.96,14.99,502308,0
+YMAG.US,D,20250331,000000,14.6701,14.98,14.51,14.93,594424,0
+YMAG.US,D,20250401,000000,14.9446,15.258,14.9,15.16,270904,0
+YMAG.US,D,20250402,000000,14.9107,15.385,14.89,15.33,384088,0
+YMAG.US,D,20250403,000000,14.49,14.58,14.3,14.35,681440,0
+YMAG.US,D,20250404,000000,13.78,14.0159,13.49,13.5,809537,0
+YMAG.US,D,20250407,000000,13,14.09,12.85,13.53,770054,0
+YMAG.US,D,20250408,000000,14.06,14.18,13.1204,13.35,436115,0
+YMAG.US,D,20250409,000000,13.3,14.7573,13.29,14.71,589001,0
+YMAG.US,D,20250410,000000,14.38,14.43,13.78,14.22,308057,0
+YMAG.US,D,20250411,000000,14.2,14.4766,14.08,14.45,293273,0
+YMAG.US,D,20250414,000000,14.7867,14.8,14.38,14.52,385662,0
+YMAG.US,D,20250415,000000,14.52,14.61,14.4001,14.5,319898,0
+YMAG.US,D,20250416,000000,14.175,14.2781,13.76,13.97,368546,0
+YMAG.US,D,20250417,000000,13.97,14.02,13.7263,13.8,215416,0
+YMAG.US,D,20250421,000000,13.6,13.63,13.28,13.42,393119,0
+YMAG.US,D,20250422,000000,13.62,13.92,13.55,13.82,287752,0
+YMAG.US,D,20250423,000000,14.32,14.42,14.18,14.28,361061,0
+YMAG.US,D,20250424,000000,14.1602,14.44,14.14,14.42,235214,0
+YMAG.US,D,20250425,000000,14.54,14.74,14.5219,14.69,261908,0
+YMAG.US,D,20250428,000000,14.795,14.84,14.5191,14.7,345535,0
+YMAG.US,D,20250429,000000,14.69,14.81,14.6,14.81,257650,0
+YMAG.US,D,20250430,000000,14.54,14.7273,14.34,14.72,265035,0
+YMAG.US,D,20250501,000000,14.99,15.08,14.89,14.9,306446,0
+YMAG.US,D,20250502,000000,15.07,15.2,14.9675,15.14,394545,0
+YMAG.US,D,20250505,000000,15.05,15.11,14.96,15.02,284661,0
+YMAG.US,D,20250506,000000,14.9,15.01,14.845,14.89,207805,0
+YMAG.US,D,20250507,000000,14.97,15.0498,14.69,14.89,510755,0
+YMAG.US,D,20250508,000000,14.9401,15.085,14.853,14.96,249791,0
+YMAG.US,D,20250509,000000,15.04,15.17,15.01,15.07,258401,0
+YMAG.US,D,20250512,000000,15.61,15.63,15.4474,15.61,557944,0
+YMAG.US,D,20250513,000000,15.69,15.88,15.6501,15.82,387521,0
+YMAG.US,D,20250514,000000,15.96,16.05,15.8901,16.05,462215,0
+YMAG.US,D,20250515,000000,15.75,15.82,15.6301,15.79,517066,0
+YMAG.US,D,20250516,000000,15.79,15.82,15.63,15.77,434607,0
+YMAG.US,D,20250519,000000,15.588,15.78,15.54,15.77,422460,0
+YMAG.US,D,20250520,000000,15.775,15.8,15.61,15.71,391736,0
+YMAG.US,D,20250521,000000,15.64,15.86,15.515,15.59,743978,0
+YMAG.US,D,20250522,000000,15.32,15.54,15.32,15.41,404707,0
+YMAG.US,D,20250523,000000,15.185,15.34,15.14,15.31,531073,0
+YMAG.US,D,20250527,000000,15.5,15.65,15.46,15.65,697508,0
+YMAG.US,D,20250528,000000,15.68,15.73,15.6,15.62,850342,0
+YMAG.US,D,20250529,000000,15.565,15.565,15.37,15.42,605247,0
+YMAG.US,D,20250530,000000,15.4,15.43,15.155,15.33,1217607,0
+YMAG.US,D,20250602,000000,15.26,15.41,15.22,15.41,950024,0
+YMAG.US,D,20250603,000000,15.45,15.55,15.3835,15.41,811520,0
+YMAG.US,D,20250604,000000,15.48,15.5,15.35,15.46,1041639,0
+YMAG.US,D,20250605,000000,15.24,15.28,14.79,14.89,1002914,0
+YMAG.US,D,20250606,000000,15.1,15.21,15.095,15.19,800431,0
+YMAG.US,D,20250609,000000,15.15,15.2795,15.1146,15.26,899995,0
+YMAG.US,D,20250610,000000,15.34,15.44,15.295,15.44,710184,0
+YMAG.US,D,20250611,000000,15.5269,15.5276,15.3,15.34,1138970,0
+YMAG.US,D,20250612,000000,15.16,15.25,15.15,15.2,434030,0
+YMAG.US,D,20250613,000000,15.0402,15.24,15.02,15.08,791826,0
+YMAG.US,D,20250616,000000,15.2186,15.32,15.18,15.32,566228,0
+YMAG.US,D,20250617,000000,15.255,15.29,15.17,15.18,522511,0
+YMAG.US,D,20250618,000000,15.2,15.3299,15.18,15.24,696753,0
+YMAG.US,D,20250620,000000,15.1785,15.19,14.91,14.95,910171,0
+YMAG.US,D,20250623,000000,14.965,15.1535,14.93,15.11,905236,0
+YMAG.US,D,20250624,000000,15.26,15.27,15.1918,15.22,765090,0
+YMAG.US,D,20250625,000000,15.275,15.31,15.19,15.25,684976,0
+YMAG.US,D,20250626,000000,15.14,15.21,15.075,15.2,573559,0
+YMAG.US,D,20250627,000000,15.235,15.3,15.113,15.28,823670,0
+YMAG.US,D,20250630,000000,15.34,15.3501,15.23,15.25,767871,0
+YMAG.US,D,20250701,000000,15.19,15.24,15.04,15.17,767896,0
+YMAG.US,D,20250702,000000,15.135,15.29,15.13,15.27,1031488,0
+YMAG.US,D,20250703,000000,15.29,15.35,15.2717,15.32,629112,0
+YMAG.US,D,20250707,000000,15.2,15.22,15.105,15.17,1085301,0
+YMAG.US,D,20250708,000000,15.22,15.23,15.13,15.15,572704,0
+YMAG.US,D,20250709,000000,15.2089,15.34,15.2,15.3,666126,0
+YMAG.US,D,20250710,000000,15.2,15.28,15.125,15.25,494387,0
+YMAG.US,D,20250711,000000,15.21,15.34,15.19,15.31,628296,0
+YMAG.US,D,20250714,000000,15.3,15.37,15.2535,15.34,755131,0
+YMAG.US,D,20250715,000000,15.425,15.46,15.34,15.34,476071,0
+YMAG.US,D,20250716,000000,15.38,15.445,15.31,15.4,571381,0
+YMAG.US,D,20250717,000000,15.27,15.32,15.25,15.29,680034,0
+YMAG.US,D,20250718,000000,15.34,15.39,15.29,15.36,788366,0
+YMAG.US,D,20250721,000000,15.4,15.52,15.4,15.46,812471,0
+YMAG.US,D,20250722,000000,15.49,15.49,15.295,15.41,617199,0
+YMAG.US,D,20250723,000000,15.4843,15.53,15.41,15.53,920912,0
+YMAG.US,D,20250724,000000,15.315,15.33,15.2147,15.27,521306,0
+YMAG.US,D,20250725,000000,15.3,15.45,15.3,15.39,602923,0
+YMAG.US,D,20250728,000000,15.44,15.47,15.4003,15.47,931905,0
+YMAG.US,D,20250729,000000,15.4998,15.5099,15.37,15.39,594570,0
+YMAG.US,D,20250730,000000,15.42,15.45,15.28,15.4,1175055,0
+YMAG.US,D,20250731,000000,15.6102,15.64,15.4001,15.44,946010,0
+YMAG.US,D,20250801,000000,15.2468,15.28,14.99,15.07,1288913,0
+YMAG.US,D,20250804,000000,15.2,15.34,15.2,15.32,824748,0
+YMAG.US,D,20250805,000000,15.35,15.4088,15.25,15.25,895352,0
+YMAG.US,D,20250806,000000,15.295,15.5138,15.28,15.5,896078,0
+YMAG.US,D,20250807,000000,15.485,15.545,15.3724,15.49,760818,0
+YMAG.US,D,20250808,000000,15.47,15.62,15.47,15.59,871267,0
+YMAG.US,D,20250811,000000,15.62,15.72,15.58,15.6,670093,0
+YMAG.US,D,20250812,000000,15.6897,15.78,15.61,15.76,638329,0
+YMAG.US,D,20250813,000000,15.8201,15.845,15.71,15.73,872948,0
+YMAG.US,D,20250814,000000,15.575,15.67,15.56,15.66,471272,0
+YMAG.US,D,20250815,000000,15.67,15.7,15.575,15.62,885035,0
+YMAG.US,D,20250818,000000,15.58,15.6,15.52,15.6,913988,0
+YMAG.US,D,20250819,000000,15.58,15.59,15.35,15.38,831353,0
+YMAG.US,D,20250820,000000,15.34,15.365,15.009,15.2,1158127,0
+YMAG.US,D,20250821,000000,15.015,15.085,14.93,14.99,671231,0
+YMAG.US,D,20250822,000000,15.0383,15.33,14.98,15.31,823282,0
+YMAG.US,D,20250825,000000,15.33,15.42,15.2606,15.37,754106,0
+YMAG.US,D,20250826,000000,15.365,15.42,15.2943,15.42,438623,0
+YMAG.US,D,20250827,000000,15.425,15.46,15.3701,15.41,615086,0
+YMAG.US,D,20250828,000000,15.355,15.44,15.31,15.44,683080,0
+YMAG.US,D,20250829,000000,15.38,15.39,15.21,15.24,792344,0
+YMAG.US,D,20250902,000000,15.01,15.14,14.94,15.1,1281187,0
+YMAG.US,D,20250903,000000,15.3,15.43,15.28,15.38,962696,0
+YMAG.US,D,20250904,000000,15.35,15.47,15.3,15.44,820763,0
+YMAG.US,D,20250905,000000,15.5,15.5065,15.32,15.39,838517,0
+YMAG.US,D,20250908,000000,15.485,15.55,15.43,15.44,816181,0
+YMAG.US,D,20250909,000000,15.47,15.52,15.425,15.51,646988,0
+YMAG.US,D,20250910,000000,15.57,15.58,15.4,15.41,911437,0
+YMAG.US,D,20250911,000000,15.36,15.43,15.2803,15.43,566355,0
+YMAG.US,D,20250912,000000,15.45,15.5899,15.41,15.56,590046,0
+YMAG.US,D,20250915,000000,15.75,15.85,15.7236,15.8,662330,0
+YMAG.US,D,20250916,000000,15.855,15.9,15.8145,15.88,652688,0
+YMAG.US,D,20250917,000000,15.825,15.87,15.675,15.83,1078031,0
+YMAG.US,D,20250918,000000,15.8244,15.8244,15.725,15.74,679459,0
+YMAG.US,D,20250919,000000,15.7934,15.8864,15.77,15.85,541621,0
+YMAG.US,D,20250922,000000,15.89,16,15.89,15.98,1014094,0
+YMAG.US,D,20250923,000000,15.9901,16.01,15.7401,15.78,864998,0
+YMAG.US,D,20250924,000000,15.84,15.86,15.6948,15.78,1169399,0
+YMAG.US,D,20250925,000000,15.545,15.61,15.4212,15.53,669234,0
+YMAG.US,D,20250926,000000,15.56,15.65,15.47,15.65,776797,0
+YMAG.US,D,20250929,000000,15.72,15.76,15.6436,15.68,1147710,0
+YMAG.US,D,20250930,000000,15.68,15.71,15.57,15.71,1011193,0
+YMAG.US,D,20251001,000000,15.615,15.79,15.6,15.75,1472330,0
+YMAG.US,D,20251002,000000,15.725,15.74,15.6,15.64,809782,0
+YMAG.US,D,20251003,000000,15.65,15.68,15.44,15.53,951394,0
+YMAG.US,D,20251006,000000,15.55,15.6853,15.465,15.66,738170,0
+YMAG.US,D,20251007,000000,15.655,15.69,15.55,15.58,753129,0
+YMAG.US,D,20251008,000000,15.6,15.71,15.575,15.68,1088172,0
+YMAG.US,D,20251009,000000,15.495,15.54,15.39,15.54,633737,0
+YMAG.US,D,20251010,000000,15.53,15.59,15,15.01,2051845,0
+YMAG.US,D,20251013,000000,15.26,15.35,15.17,15.35,1006464,0
+YMAG.US,D,20251014,000000,15.18,15.2988,15.0022,15.2,724786,0
+YMAG.US,D,20251015,000000,15.1599,15.18,14.945,15.1,1054334,0
+YMAG.US,D,20251016,000000,15.1,15.195,14.905,15.02,1074307,0
+YMAG.US,D,20251017,000000,14.985,15.1656,14.94,15.14,836379,0
+YMAG.US,D,20251020,000000,15.22,15.35,15.21,15.35,1121872,0
+YMAG.US,D,20251021,000000,15.355,15.355,15.27,15.3,1150889,0
+YMAG.US,D,20251022,000000,15.12,15.145,14.89,15.04,1482781,0
+YMAG.US,D,20251023,000000,15.01,15.175,14.96,15.16,1201366,0
+YMAG.US,D,20251024,000000,15.24,15.26,15.2035,15.23,1189935,0
+YMAG.US,D,20251027,000000,15.415,15.545,15.4,15.51,1416777,0
+YMAG.US,D,20251028,000000,15.625,15.74,15.58,15.68,1404303,0
+YMAG.US,D,20251029,000000,15.65,15.68,15.525,15.65,1732282,0
+YMAG.US,D,20251030,000000,15.49,15.52,15.26,15.27,1486380,0
+YMAG.US,D,20251031,000000,15.645,15.65,15.34,15.39,1348728,0
+YMAG.US,D,20251103,000000,15.55,15.6,15.51,15.53,754135,0
+YMAG.US,D,20251104,000000,15.31,15.42,15.24,15.25,1326613,0
+YMAG.US,D,20251105,000000,15.18,15.2999,15.0822,15.2,943978,0
+YMAG.US,D,20251106,000000,15.2,15.23,14.9,14.95,1723117,0
+YMAG.US,D,20251107,000000,14.89,14.9,14.6,14.85,2575335,0
+YMAG.US,D,20251110,000000,15.08,15.17,15.04,15.16,1137497,0
+YMAG.US,D,20251111,000000,15.125,15.179,15.04,15.17,1030949,0
+YMAG.US,D,20251112,000000,15.04,15.06,14.78,14.86,1189402,0
+YMAG.US,D,20251113,000000,14.8099,14.8099,14.4801,14.55,1778409,0
+YMAG.US,D,20251114,000000,14.3,14.68,14.25,14.58,1522059,0
+YMAG.US,D,20251117,000000,14.51,14.7,14.45,14.56,1144310,0
+YMAG.US,D,20251118,000000,14.4232,14.5,14.19,14.31,1199828,0
+YMAG.US,D,20251119,000000,14.29,14.4656,14.205,14.3,676523,0
+YMAG.US,D,20251120,000000,14.61,14.68,14.0801,14.1,1699788,0
+YMAG.US,D,20251121,000000,14.19,14.3556,13.99,14.19,1518657,0
+YMAG.US,D,20251124,000000,14.34,14.5865,14.33,14.57,968769,0
+YMAG.US,D,20251125,000000,14.57,14.65,14.42,14.63,793275,0
+YMAG.US,D,20251126,000000,14.5551,14.595,14.495,14.55,864256,0
+YMAG.US,D,20251128,000000,14.59,14.65,14.57,14.64,747937,0
+YMAG.US,D,20251201,000000,14.565,14.68,14.545,14.64,777132,0
+YMAG.US,D,20251202,000000,14.6799,14.77,14.64,14.71,738313,0
+YMAG.US,D,20251203,000000,14.585,14.66,14.545,14.6,612185,0
+YMAG.US,D,20251204,000000,14.73,14.73,14.5789,14.65,650810,0
+YMAG.US,D,20251205,000000,14.69,14.735,14.655,14.71,506402,0
+YMAG.US,D,20251208,000000,14.68,14.71,14.57,14.63,660158,0
+YMAG.US,D,20251209,000000,14.61,14.69,14.57,14.64,456334,0
+YMAG.US,D,20251210,000000,14.505,14.56,14.4318,14.53,797894,0
+YMAG.US,D,20251211,000000,14.4853,14.5,14.34,14.47,629766,0
+YMAG.US,D,20251212,000000,14.48,14.53,14.265,14.39,1097776,0
+YMAG.US,D,20251215,000000,14.49,14.49,14.3302,14.39,505554,0
+YMAG.US,D,20251216,000000,14.35,14.515,14.3201,14.46,1075564,0
+YMAG.US,D,20251217,000000,14.355,14.38,14.1,14.1,607040,0
+YMAG.US,D,20251218,000000,14.25,14.4,14.19,14.3,595288,0
+YMAG.US,D,20251219,000000,14.35,14.41,14.333,14.4,1240848,0
+YMAG.US,D,20251222,000000,14.49,14.51,14.43,14.47,727748,0
+YMAG.US,D,20251223,000000,14.475,14.58,14.47,14.57,629088,0
+YMAG.US,D,20251224,000000,14.5,14.52,14.44,14.52,557054,0
+YMAG.US,D,20251226,000000,14.5,14.54,14.45,14.45,834854,0
+YMAG.US,D,20251229,000000,14.4,14.41,14.35,14.39,856659,0
+YMAG.US,D,20251230,000000,14.4,14.46,14.39,14.42,721871,0
+YMAG.US,D,20251231,000000,14.34,14.34,14.21,14.23,655425,0
+YMAG.US,D,20260102,000000,14.35,14.37,14.04,14.12,958816,0
+YMAG.US,D,20260105,000000,14.2,14.27,14.15,14.2,904718,0
+YMAG.US,D,20260106,000000,14.2,14.222,14.09,14.14,712315,0
+YMAG.US,D,20260107,000000,14.09,14.23,14.08,14.11,1024955,0
+YMAG.US,D,20260108,000000,14.1,14.11,14,14.08,606788,0
+YMAG.US,D,20260109,000000,14.09,14.195,14.045,14.15,731288,0
+YMAG.US,D,20260112,000000,14.11,14.2371,14.1,14.15,582127,0
+YMAG.US,D,20260113,000000,14.175,14.215,14.08,14.13,1136014,0
+YMAG.US,D,20260114,000000,14.02,14.02,13.84,13.9,1934854,0
+YMAG.US,D,20260115,000000,14,14.01,13.8929,13.91,2152528,0
+YMAG.US,D,20260116,000000,13.95,14.01,13.8914,13.9,1439099,0
+YMAG.US,D,20260120,000000,13.68,13.7354,13.52,13.54,2244220,0
+YMAG.US,D,20260121,000000,13.505,13.715,13.42,13.59,3651727,0
+YMAG.US,D,20260122,000000,13.71,13.86,13.69,13.8,1631304,0
+YMAG.US,D,20260123,000000,13.83,14.018,13.82,13.93,1997881,0
+YMAG.US,D,20260126,000000,13.97,14.09,13.95,14.01,1278284,0
+YMAG.US,D,20260127,000000,14.075,14.1871,14.075,14.15,1617047,0
+YMAG.US,D,20260128,000000,14.13,14.15,14.0101,14.05,1655201,0
+YMAG.US,D,20260129,000000,14.1,14.1262,13.7787,14.01,2338499,0
+YMAG.US,D,20260130,000000,13.99,14.0975,13.95,13.95,945652,0
+YMAG.US,D,20260202,000000,13.9,14.075,13.87,13.99,1497673,0
+YMAG.US,D,20260203,000000,14.025,14.0301,13.7,13.77,903615,0
+YMAG.US,D,20260204,000000,13.7198,13.76,13.4045,13.48,1168194,0
+YMAG.US,D,20260205,000000,13.26,13.385,13.11,13.27,1054071,0
+YMAG.US,D,20260206,000000,13.2,13.37,13.14,13.31,740388,0
+YMAG.US,D,20260209,000000,13.3,13.5265,13.28,13.46,964249,0
+YMAG.US,D,20260210,000000,13.51,13.54,13.41,13.41,1532071,0
+YMAG.US,D,20260211,000000,13.385,13.42,13.21,13.21,622000,0
+YMAG.US,D,20260212,000000,13.29,13.3,12.95,13.06,1243992,0
+YMAG.US,D,20260213,000000,12.98,12.99,12.83,12.86,790510,0
+YMAG.US,D,20260217,000000,12.82,12.965,12.701,12.9,886537,0
+YMAG.US,D,20260218,000000,12.85,12.9651,12.82,12.895,1471977,0
diff --git a/daily/us/nyse etfs/2/yolo.us.txt b/daily/us/nyse etfs/2/yolo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c063a0bab20f4ef923d92ab2e6c16e14568a50ce
--- /dev/null
+++ b/daily/us/nyse etfs/2/yolo.us.txt	
@@ -0,0 +1,1718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOLO.US,D,20190422,000000,22.349,22.7785,22.2583,22.7317,357314.14840826,0
+YOLO.US,D,20190423,000000,22.8762,22.9021,22.5364,22.7945,347402.24734823,0
+YOLO.US,D,20190424,000000,22.8224,23.1622,22.6978,23.0545,382879.16607599,0
+YOLO.US,D,20190425,000000,23.1622,23.1622,22.7945,22.8224,307075.25088199,0
+YOLO.US,D,20190426,000000,22.931,23.0545,22.8044,22.9469,250692.72084691,0
+YOLO.US,D,20190429,000000,23.1622,23.4651,22.9469,23.4481,338957.51236594,0
+YOLO.US,D,20190430,000000,23.5558,23.6803,23.0545,23.2518,415882.3745564,0
+YOLO.US,D,20190501,000000,23.3226,23.4113,22.8313,22.8672,236041.13074097,0
+YOLO.US,D,20190502,000000,22.6878,22.8313,21.805,22.08,279564.38162416,0
+YOLO.US,D,20190503,000000,22.2863,22.4736,22.2055,22.4467,105478.40282637,0
+YOLO.US,D,20190506,000000,22.0272,22.6719,21.7581,22.5991,196999.66077648,0
+YOLO.US,D,20190507,000000,22.5443,22.5443,21.805,21.9474,180917.03180129,0
+YOLO.US,D,20190508,000000,21.9903,22.1517,21.8209,22.0202,77287.137808834,0
+YOLO.US,D,20190509,000000,22.0272,22.0312,21.4293,21.6057,105516.53710199,0
+YOLO.US,D,20190510,000000,21.7671,22.357,21.6037,22.2613,118974.92579451,0
+YOLO.US,D,20190513,000000,22.0182,22.0182,21.2399,21.3914,178797.56890378,0
+YOLO.US,D,20190514,000000,21.5349,22.072,21.5349,21.9903,100074.37455785,0
+YOLO.US,D,20190515,000000,21.9285,22.4198,21.805,22.3401,96299.081271644,0
+YOLO.US,D,20190516,000000,22.5274,22.7855,22.4417,22.5015,118777.22968144,0
+YOLO.US,D,20190517,000000,22.4367,22.7137,22.0451,22.2813,352999.95759556,0
+YOLO.US,D,20190520,000000,22.2773,22.2773,22.0222,22.0272,80585.752649808,0
+YOLO.US,D,20190521,000000,22.2673,22.4278,22.1986,22.349,66469.045936091,0
+YOLO.US,D,20190522,000000,22.357,22.6978,22.2962,22.4656,72819.406360091,0
+YOLO.US,D,20190523,000000,22.1976,22.3401,21.5797,21.6804,117147.49116554,0
+YOLO.US,D,20190524,000000,22.0082,22.2504,21.9325,22.1258,51977.017667607,0
+YOLO.US,D,20190528,000000,22.2863,22.4895,22.072,22.1627,111964.24028217,0
+YOLO.US,D,20190529,000000,22.1796,22.1796,21.6375,21.7671,70819.363957273,0
+YOLO.US,D,20190530,000000,21.9205,22.0451,21.4901,21.5479,60995.773851311,0
+YOLO.US,D,20190531,000000,21.3117,21.3117,20.654,20.7766,128617.87985807,0
+YOLO.US,D,20190603,000000,20.7846,21.0975,20.0023,20.0711,104004.21201366,0
+YOLO.US,D,20190604,000000,20.3023,21.0287,20.3023,21.0287,79890.30388656,0
+YOLO.US,D,20190605,000000,21.3207,21.4442,20.5633,20.8284,77971.547702823,0
+YOLO.US,D,20190606,000000,20.8832,20.8832,20.4179,20.6062,73422.530035,0
+YOLO.US,D,20190607,000000,20.7228,21.4293,20.7228,21.2399,71455.604239956,0
+YOLO.US,D,20190610,000000,21.7422,21.8538,21.52,21.6126,87277.314487233,0
+YOLO.US,D,20190611,000000,21.8498,21.8498,20.9998,21.1792,71783.759716986,0
+YOLO.US,D,20190612,000000,21.2579,21.2858,20.9639,21.1792,41887.491165886,0
+YOLO.US,D,20190613,000000,21.1792,21.212,20.6251,20.6859,60407.703179936,0
+YOLO.US,D,20190614,000000,20.66,20.66,20.2843,20.2843,52404.522967958,0
+YOLO.US,D,20190617,000000,20.363,20.4766,20.105,20.4089,39234.148409714,0
+YOLO.US,D,20190618,000000,20.66,20.8653,20.5474,20.5783,46234.798586361,0
+YOLO.US,D,20190619,000000,20.7487,20.9639,20.6112,20.651,45545.371024527,0
+YOLO.US,D,20190620,000000,20.9998,21.1413,20.936,21.0536,29530.98233202,0
+YOLO.US,D,20190621,000000,21.0267,21.0267,20.2634,20.4717,64705.837455534,0
+YOLO.US,D,20190624,000000,20.6411,20.6411,19.9993,20.1956,64093.681978505,0
+YOLO.US,D,20190625,000000,20.1867,20.1867,19.7941,19.81,66563.378091568,0
+YOLO.US,D,20190626,000000,19.9804,20.0521,19.7941,20.0173,36987.236748947,0
+YOLO.US,D,20190627,000000,20.097,20.5514,20.097,20.4179,43128.862190615,0
+YOLO.US,D,20190628,000000,20.5783,20.7666,20.4906,20.5474,46010.007066927,0
+YOLO.US,D,20190701,000000,20.8653,20.9998,20.6411,20.7826,32687.095406211,0
+YOLO.US,D,20190702,000000,20.8115,20.8424,20.373,20.4537,43825.314487432,0
+YOLO.US,D,20190703,000000,20.5524,20.7228,20.2933,20.6859,31228.961130599,0
+YOLO.US,D,20190705,000000,20.5165,20.7307,20.3919,20.669,31805.992932717,0
+YOLO.US,D,20190708,000000,20.3919,20.4627,20.1149,20.2754,50496.805653479,0
+YOLO.US,D,20190709,000000,20.105,20.1697,19.8379,20.1249,58797.031801851,0
+YOLO.US,D,20190710,000000,20.0521,20.2365,19.7941,19.9166,61872.86219053,0
+YOLO.US,D,20190711,000000,19.9266,19.9535,19.5509,19.6147,99805.427561381,0
+YOLO.US,D,20190712,000000,19.4722,19.5071,18.675,18.7657,194840.05653621,0
+YOLO.US,D,20190715,000000,18.8275,19.4881,18.675,19.3018,67613.074204637,0
+YOLO.US,D,20190716,000000,19.4004,19.4024,19.2121,19.3367,21247.81625432,0
+YOLO.US,D,20190717,000000,19.3735,19.7851,19.3735,19.5708,53271.575971488,0
+YOLO.US,D,20190718,000000,19.4254,19.6037,19.1583,19.4254,37372.593639405,0
+YOLO.US,D,20190719,000000,19.4004,19.4702,19.2121,19.2121,29503.88692566,0
+YOLO.US,D,20190722,000000,19.0497,19.0497,18.7109,18.7388,65717.399292985,0
+YOLO.US,D,20190723,000000,18.8464,18.8464,18.2376,18.2465,90762.586572023,0
+YOLO.US,D,20190724,000000,18.0961,18.123,17.8718,18.0502,81593.300352983,0
+YOLO.US,D,20190725,000000,17.9615,18.2505,17.6307,17.6476,86374.134275223,0
+YOLO.US,D,20190726,000000,17.6676,18.0592,17.6676,18.0442,61357.045936115,0
+YOLO.US,D,20190729,000000,18.0413,18.1927,17.6476,17.9436,55258.57243791,0
+YOLO.US,D,20190730,000000,17.8718,18.1837,17.7284,18.0592,28529.455830258,0
+YOLO.US,D,20190731,000000,18.1399,18.3133,17.9486,17.9845,37365.568904423,0
+YOLO.US,D,20190801,000000,18.0223,18.0751,17.6038,17.6038,44414.388692376,0
+YOLO.US,D,20190802,000000,17.9257,18.4608,17.828,18.4518,52057.300353119,0
+YOLO.US,D,20190805,000000,18.2744,18.2744,17.8838,18.123,66562.374557999,0
+YOLO.US,D,20190806,000000,18.2744,18.6053,18.0064,18.3083,55546.586572184,0
+YOLO.US,D,20190807,000000,18.1927,18.2874,18.0064,18.2744,37090.600706544,0
+YOLO.US,D,20190808,000000,18.4169,18.5554,18.2196,18.4259,34857.738515741,0
+YOLO.US,D,20190809,000000,18.382,18.4518,18.0672,18.3272,26041.696112955,0
+YOLO.US,D,20190812,000000,18.0771,18.3442,17.9167,18.0223,48310.106006846,0
+YOLO.US,D,20190813,000000,18.0502,18.8733,18.0502,18.8633,31483.8586571,0
+YOLO.US,D,20190814,000000,18.3372,18.3372,17.7284,17.8978,89069.625441288,0
+YOLO.US,D,20190815,000000,17.6745,17.6745,16.7648,16.8355,90733.484098525,0
+YOLO.US,D,20190816,000000,16.979,17.3537,16.979,17.273,38539.703180036,0
+YOLO.US,D,20190819,000000,17.551,17.559,17.1614,17.2022,39212.070671199,0
+YOLO.US,D,20190820,000000,17.1932,17.2879,17.0856,17.1394,18030.487632426,0
+YOLO.US,D,20190821,000000,17.2281,17.3636,17.0219,17.1833,24773.229681865,0
+YOLO.US,D,20190822,000000,17.1205,17.1394,16.7548,16.7717,33146.713780767,0
+YOLO.US,D,20190823,000000,16.6472,16.7,16.1729,16.1818,43432.932861992,0
+YOLO.US,D,20190826,000000,16.3622,16.3801,15.9068,16.0842,119483.71731394,0
+YOLO.US,D,20190827,000000,16.2187,16.2187,15.3677,15.5391,59668.098939656,0
+YOLO.US,D,20190828,000000,15.4773,15.9945,15.1275,15.9237,39486.035335508,0
+YOLO.US,D,20190829,000000,16.1649,16.1659,15.9616,16.0044,27124.508833798,0
+YOLO.US,D,20190830,000000,16.0672,16.0672,15.6397,15.6995,44226.727914992,0
+YOLO.US,D,20190903,000000,15.6995,16.1729,15.6995,16.138,54351.378091624,0
+YOLO.US,D,20190904,000000,16.3263,16.3263,15.9168,16.1729,39448.904593459,0
+YOLO.US,D,20190905,000000,16.2894,16.6392,16.2645,16.5216,44874.007066932,0
+YOLO.US,D,20190906,000000,16.5665,16.9391,16.5136,16.8355,48288.02826833,0
+YOLO.US,D,20190909,000000,16.97,17.1574,16.4598,16.5136,47195.180211798,0
+YOLO.US,D,20190910,000000,16.5216,16.7817,16.2645,16.7817,23986.459363848,0
+YOLO.US,D,20190911,000000,16.7648,17.0219,16.702,16.9112,34552.664310796,0
+YOLO.US,D,20190912,000000,16.8086,16.8086,16.3851,16.425,32383.024734834,0
+YOLO.US,D,20190913,000000,16.4788,16.6113,16.4339,16.5216,21086.247349727,0
+YOLO.US,D,20190916,000000,16.4788,16.5216,16.1729,16.2366,42687.307420299,0
+YOLO.US,D,20190917,000000,16.1469,16.2187,15.9686,16.0672,35428.749116446,0
+YOLO.US,D,20190918,000000,16.0134,16.0134,15.7264,15.9516,33098.54416946,0
+YOLO.US,D,20190919,000000,15.9058,15.9058,15.6387,15.6477,27683.477031675,0
+YOLO.US,D,20190920,000000,15.6387,15.6477,15.3787,15.4384,35641.498233052,0
+YOLO.US,D,20190923,000000,15.5311,15.5481,15.2421,15.2989,36271.717314322,0
+YOLO.US,D,20190924,000000,15.3338,15.4384,14.3951,14.4479,74509.356890118,0
+YOLO.US,D,20190925,000000,14.4589,14.4858,13.867,14.1988,71407.434628648,0
+YOLO.US,D,20190926,000000,14.3503,14.4758,14.0494,14.159,37933.56890442,0
+YOLO.US,D,20190927,000000,14.1311,14.1679,13.7773,13.8959,59380.084805382,0
+YOLO.US,D,20190930,000000,13.867,13.8959,13.2023,13.2402,112115.77385108,0
+YOLO.US,D,20191001,000000,13.1864,13.2661,12.722,12.732,76430.120140993,0
+YOLO.US,D,20191002,000000,12.6583,13.2472,12.1341,13.1396,127362.45936337,0
+YOLO.US,D,20191003,000000,13.1575,13.585,13.1396,13.576,106250.12014086,0
+YOLO.US,D,20191004,000000,13.6219,13.7863,13.4594,13.5222,56510.982331897,0
+YOLO.US,D,20191007,000000,13.4863,13.5222,13.2312,13.2312,66429.908126904,0
+YOLO.US,D,20191008,000000,13.0848,13.0937,12.7878,12.9303,74714.077738174,0
+YOLO.US,D,20191009,000000,13.032,13.032,12.732,12.7759,55086.968197628,0
+YOLO.US,D,20191010,000000,12.6035,12.6035,11.8581,11.9109,148905.31448695,0
+YOLO.US,D,20191011,000000,12.0215,12.2766,11.9109,12.0305,61171.392225868,0
+YOLO.US,D,20191014,000000,12.0484,12.0484,11.8222,11.9109,32161.243816107,0
+YOLO.US,D,20191015,000000,12.0215,12.5676,12.0215,12.5487,59400.15547676,0
+YOLO.US,D,20191016,000000,12.5586,12.5686,12.2766,12.3215,66502.162543865,0
+YOLO.US,D,20191017,000000,12.5028,12.8675,12.5028,12.8586,79814.035335324,0
+YOLO.US,D,20191018,000000,12.8675,12.9393,12.3643,12.5586,59849.738515627,0
+YOLO.US,D,20191021,000000,12.6124,12.7111,12.3215,12.6214,44531.802119937,0
+YOLO.US,D,20191022,000000,12.6124,12.6712,12.4032,12.4211,48387.378091651,0
+YOLO.US,D,20191023,000000,12.459,12.732,12.3215,12.7121,80320.819787618,0
+YOLO.US,D,20191024,000000,12.722,12.732,12.5676,12.7041,39608.466430914,0
+YOLO.US,D,20191025,000000,12.7041,12.9044,12.6393,12.7938,49173.1448761,0
+YOLO.US,D,20191028,000000,12.8755,13.0031,12.732,12.749,40022.92579487,0
+YOLO.US,D,20191029,000000,12.6772,12.6852,12.2308,12.2388,43501.173144677,0
+YOLO.US,D,20191030,000000,12.2766,12.3663,12.1122,12.159,45438.996466223,0
+YOLO.US,D,20191031,000000,12.2039,12.2128,11.9109,12.0753,37330.445229511,0
+YOLO.US,D,20191101,000000,12.167,12.2158,12.0484,12.1391,26738.148409772,0
+YOLO.US,D,20191104,000000,12.3125,12.3125,12.0036,12.0484,108057.48409845,0
+YOLO.US,D,20191105,000000,12.0574,12.159,11.9308,12.0664,43495.151943264,0
+YOLO.US,D,20191106,000000,12.0664,12.0733,11.877,11.9209,46884.084805439,0
+YOLO.US,D,20191107,000000,12.0753,12.0943,11.8402,11.8402,24112.904593529,0
+YOLO.US,D,20191108,000000,11.894,12.4759,11.8581,12.4759,96038.16254373,0
+YOLO.US,D,20191111,000000,12.4859,12.4859,12.0913,12.1849,27727.632508707,0
+YOLO.US,D,20191112,000000,12.1301,12.1331,11.6728,11.7186,53527.477031557,0
+YOLO.US,D,20191113,000000,11.6389,11.6389,11.2772,11.3031,69961.342755864,0
+YOLO.US,D,20191114,000000,11.0928,11.0928,10.6952,10.9672,110194.00706663,0
+YOLO.US,D,20191115,000000,10.8487,11.0579,10.6842,10.9852,83378.586572057,0
+YOLO.US,D,20191118,000000,10.9672,11.0001,10.6175,10.6394,101371.94346243,0
+YOLO.US,D,20191119,000000,10.5846,11.0041,10.5756,10.8666,65249.752649878,0
+YOLO.US,D,20191120,000000,10.9204,11.5492,10.9204,11.4037,103589.7526497,0
+YOLO.US,D,20191121,000000,11.7315,12.3573,11.7226,12.0504,191291.56183658,0
+YOLO.US,D,20191122,000000,12.0574,12.1102,11.4406,11.5203,121840.01413372,0
+YOLO.US,D,20191125,000000,11.5492,11.6458,11.2582,11.2981,105445.2862186,0
+YOLO.US,D,20191126,000000,11.2672,11.2772,10.9852,11.1207,56947.519434368,0
+YOLO.US,D,20191127,000000,11.1586,11.331,11.1078,11.331,70724.028268227,0
+YOLO.US,D,20191129,000000,11.3489,11.4226,11.2672,11.3947,11021.809187229,0
+YOLO.US,D,20191202,000000,11.3668,11.3668,11.03,11.0659,48611.166077516,0
+YOLO.US,D,20191203,000000,10.8666,11.0041,10.6753,11.0041,74211.307420155,0
+YOLO.US,D,20191204,000000,11.03,11.03,10.8208,10.8845,31264.084805511,0
+YOLO.US,D,20191205,000000,10.7839,10.8586,10.6842,10.6942,68466.077738202,0
+YOLO.US,D,20191206,000000,10.7291,10.8038,10.6842,10.757,32709.173144727,0
+YOLO.US,D,20191209,000000,10.7839,11.0031,10.755,10.9284,36342.968197713,0
+YOLO.US,D,20191210,000000,11.0041,11.0111,10.7699,10.8307,59957.116607499,0
+YOLO.US,D,20191211,000000,10.7839,10.8208,10.6394,10.6842,96997.540635598,0
+YOLO.US,D,20191212,000000,10.6573,10.9762,10.6573,10.9672,69944.282685192,0
+YOLO.US,D,20191213,000000,10.9114,11.1376,10.9114,10.9682,45972.876324878,0
+YOLO.US,D,20191216,000000,10.9204,11.1307,10.9204,10.9762,45027.547702974,0
+YOLO.US,D,20191217,000000,11.0041,11.0041,10.6115,10.6484,160916.60777312,0
+YOLO.US,D,20191218,000000,10.5846,10.6354,10.3933,10.3933,106710.74204898,0
+YOLO.US,D,20191219,000000,10.4122,10.5667,10.3474,10.5218,68247.307420182,0
+YOLO.US,D,20191220,000000,10.5029,10.5487,10.4122,10.5218,53696.070671132,0
+YOLO.US,D,20191223,000000,10.466,10.5487,10.3843,10.4939,113069.13074153,0
+YOLO.US,D,20191224,000000,10.3933,10.5956,10.3933,10.5956,49937.837455602,0
+YOLO.US,D,20191226,000000,10.7032,10.7032,10.5318,10.6394,109198.50176628,0
+YOLO.US,D,20191227,000000,10.5198,10.6115,10.4451,10.5298,90201.611307008,0
+YOLO.US,D,20191230,000000,10.473,10.6125,10.3893,10.3993,178216.52296738,0
+YOLO.US,D,20191231,000000,10.3993,11.0918,10.3893,11.0649,159298.91166005,0
+YOLO.US,D,20200102,000000,11.2961,11.2961,10.768,11.0001,113107.26501715,0
+YOLO.US,D,20200103,000000,10.8616,10.9722,10.7211,10.9722,52363.378091633,0
+YOLO.US,D,20200106,000000,10.8885,10.9075,10.6304,10.6763,57725.257950266,0
+YOLO.US,D,20200107,000000,10.6852,10.7042,10.3993,10.3993,76039.745582691,0
+YOLO.US,D,20200108,000000,10.3335,10.5886,10.2617,10.4441,60907.462897248,0
+YOLO.US,D,20200109,000000,10.4441,10.6304,10.3803,10.6304,24235.335688935,0
+YOLO.US,D,20200110,000000,10.6573,10.6852,10.5049,10.5836,30687.053003393,0
+YOLO.US,D,20200113,000000,10.6115,10.9722,10.5298,10.9633,111359.10954013,0
+YOLO.US,D,20200114,000000,10.9344,11.1845,10.7779,11.1117,96781.780918285,0
+YOLO.US,D,20200115,000000,11.2213,11.9548,11.2213,11.7854,168156.09893916,0
+YOLO.US,D,20200116,000000,12.0165,12.2477,11.8501,11.9049,144075.30741984,0
+YOLO.US,D,20200117,000000,11.9239,12.1022,11.8342,11.9418,80382.035335321,0
+YOLO.US,D,20200121,000000,11.9697,12.0614,11.6,11.6468,74149.088338883,0
+YOLO.US,D,20200122,000000,11.7575,11.7575,11.5552,11.6468,50241.908126979,0
+YOLO.US,D,20200123,000000,11.6369,11.6747,11.4157,11.5263,44081.215547501,0
+YOLO.US,D,20200124,000000,11.6189,11.6369,10.9712,11.1008,90320.028268138,0
+YOLO.US,D,20200127,000000,10.8616,10.8616,10.5378,10.8616,106900.4098935,0
+YOLO.US,D,20200128,000000,10.9254,11.1197,10.9184,11.1008,39103.689045757,0
+YOLO.US,D,20200129,000000,11.1925,11.1925,11.0181,11.0828,38102.162543995,0
+YOLO.US,D,20200130,000000,11.0091,11.036,10.8138,10.9633,40648.127208294,0
+YOLO.US,D,20200131,000000,10.9344,10.9344,10.6354,10.74,53122.049469722,0
+YOLO.US,D,20200203,000000,10.74,10.7949,10.6304,10.6852,54286.148409646,0
+YOLO.US,D,20200204,000000,10.8427,10.9314,10.7381,10.8527,60817.144876047,0
+YOLO.US,D,20200205,000000,10.9254,10.9304,10.7719,10.8138,25023.109540522,0
+YOLO.US,D,20200206,000000,10.8238,10.9473,10.7271,10.74,38939.109540458,0
+YOLO.US,D,20200207,000000,10.6025,10.6025,10.3524,10.4351,98629.28621863,0
+YOLO.US,D,20200210,000000,10.463,10.463,10.2378,10.2508,49919.773851362,0
+YOLO.US,D,20200211,000000,10.2966,10.4182,10.2059,10.3435,37589.356890287,0
+YOLO.US,D,20200212,000000,10.3993,10.4062,10.0754,10.1123,54510.939929079,0
+YOLO.US,D,20200213,000000,10.0943,10.177,10.0415,10.1222,32243.533568757,0
+YOLO.US,D,20200214,000000,10.4441,10.5926,10.3614,10.5836,56356.438162286,0
+YOLO.US,D,20200218,000000,10.5926,10.6833,10.5099,10.6025,34646.996466273,0
+YOLO.US,D,20200219,000000,10.5926,10.5936,10.4909,10.5756,29978.55830375,0
+YOLO.US,D,20200220,000000,10.6115,10.7968,10.5129,10.6115,56029.286218825,0
+YOLO.US,D,20200221,000000,10.6304,10.6304,10.4282,10.463,24494.247349711,0
+YOLO.US,D,20200224,000000,10.1402,10.186,9.93689,10.0096,76553.554769968,0
+YOLO.US,D,20200225,000000,10.0296,10.1222,9.51039,9.61303,53239.462897283,0
+YOLO.US,D,20200226,000000,9.5951,9.68279,9.33631,9.4225,78650.939928969,0
+YOLO.US,D,20200227,000000,9.24334,9.24334,8.61476,8.88291,134874.91166016,0
+YOLO.US,D,20200228,000000,8.57799,9.03109,8.37451,8.96652,116596.55123622,0
+YOLO.US,D,20200302,000000,9.06806,9.08639,8.78127,9.08639,49783.293285991,0
+YOLO.US,D,20200303,000000,9.10533,9.10533,8.69338,8.79054,53923.872791273,0
+YOLO.US,D,20200304,000000,8.88291,9.20597,8.87374,9.13123,33360.466430943,0
+YOLO.US,D,20200305,000000,8.91071,9.03956,8.78127,8.79054,42051.067137617,0
+YOLO.US,D,20200306,000000,8.47635,8.6888,8.3201,8.41158,52771.816254175,0
+YOLO.US,D,20200309,000000,7.7831,7.93765,7.39955,7.46871,110369.62544119,0
+YOLO.US,D,20200310,000000,7.76456,7.91324,7.40394,7.74613,45841.413427352,0
+YOLO.US,D,20200311,000000,7.59815,7.62585,7.05268,7.18222,52706.586572197,0
+YOLO.US,D,20200312,000000,6.50741,6.63675,6.08689,6.13761,102323.29328575,0
+YOLO.US,D,20200313,000000,6.4242,6.60915,6.01754,6.4242,96430.54416917,0
+YOLO.US,D,20200316,000000,5.86966,6.08211,5.62293,5.90663,80157.243815888,0
+YOLO.US,D,20200317,000000,5.83259,6.19312,5.5461,5.98973,88733.441695707,0
+YOLO.US,D,20200318,000000,5.74022,5.83648,5.22255,5.5461,124897.78091816,0
+YOLO.US,D,20200319,000000,5.5184,5.85053,5.36444,5.80499,52092.42402803,0
+YOLO.US,D,20200320,000000,5.90663,6.34916,5.90663,6.05451,61550.727914913,0
+YOLO.US,D,20200323,000000,6.08211,6.25789,5.96203,6.24852,77146.643109187,0
+YOLO.US,D,20200324,000000,6.55364,6.86783,6.53521,6.76619,55722.204946741,0
+YOLO.US,D,20200325,000000,6.84013,7.29124,6.73062,7.04351,69432.480565053,0
+YOLO.US,D,20200326,000000,7.29741,7.88972,7.26453,7.73935,184519.71731364,0
+YOLO.US,D,20200327,000000,7.63602,7.73935,7.54075,7.63602,53463.250883147,0
+YOLO.US,D,20200330,000000,7.68295,7.68295,7.31714,7.37713,52658.41696089,0
+YOLO.US,D,20200331,000000,7.42905,7.54185,7.24111,7.26921,31484.862190669,0
+YOLO.US,D,20200401,000000,7.14705,7.14705,6.74267,6.74267,55859.689045681,0
+YOLO.US,D,20200402,000000,6.81791,7.05856,6.78024,6.86484,39924.579505118,0
+YOLO.US,D,20200403,000000,6.89304,6.99767,6.6794,6.74267,27248.946996342,0
+YOLO.US,D,20200406,000000,6.94008,7.06065,6.86584,6.98721,59991.236748842,0
+YOLO.US,D,20200407,000000,7.24101,7.33498,6.99648,7.08118,75654.388692233,0
+YOLO.US,D,20200408,000000,7.13768,7.28785,7.09055,7.20345,20298.47349814,0
+YOLO.US,D,20200409,000000,7.27858,7.37265,7.19408,7.33498,58292.254416694,0
+YOLO.US,D,20200413,000000,7.33498,7.46662,7.19408,7.46662,33104.565370873,0
+YOLO.US,D,20200414,000000,7.55122,7.65465,7.45725,7.55122,48469.667844301,0
+YOLO.US,D,20200415,000000,7.43842,7.43842,7.24101,7.32561,41045.526501579,0
+YOLO.US,D,20200416,000000,7.40085,7.40085,7.10948,7.25038,32510.473498084,0
+YOLO.US,D,20200417,000000,7.42905,7.49571,7.34445,7.46662,25493.766784336,0
+YOLO.US,D,20200420,000000,7.41958,7.69242,7.38779,7.53727,55651.957596918,0
+YOLO.US,D,20200421,000000,7.49492,7.59735,7.37962,7.52312,27715.59010588,0
+YOLO.US,D,20200422,000000,7.63602,7.66452,7.48555,7.57952,25432.551236633,0
+YOLO.US,D,20200423,000000,7.63602,7.77851,7.63602,7.73935,54359.406360175,0
+YOLO.US,D,20200424,000000,7.78639,7.92749,7.68385,7.92749,23634.219081164,0
+YOLO.US,D,20200427,000000,8.04966,8.31303,8.04966,8.28483,122110.96819732,0
+YOLO.US,D,20200428,000000,8.46349,8.46349,8.07796,8.19076,96480.720847615,0
+YOLO.US,D,20200429,000000,8.31303,8.37879,8.24835,8.34123,39769.031801938,0
+YOLO.US,D,20200430,000000,8.33186,8.35069,8.09689,8.13436,46151.505300142,0
+YOLO.US,D,20200501,000000,8.04029,8.07796,7.70179,7.82405,128815.57597114,0
+YOLO.US,D,20200504,000000,7.81459,8.05922,7.71115,8.05922,44438.47349803,0
+YOLO.US,D,20200505,000000,8.03092,8.27546,8.03092,8.10616,81424.706713408,0
+YOLO.US,D,20200506,000000,8.10616,8.19076,8.04966,8.04966,18208.113074122,0
+YOLO.US,D,20200507,000000,8.16256,8.18139,8.03571,8.13436,17323.999999921,0
+YOLO.US,D,20200508,000000,8.21906,8.23779,8.1212,8.23779,38235.632508659,0
+YOLO.US,D,20200511,000000,8.17202,8.23769,8.08732,8.22842,28672.961130611,0
+YOLO.US,D,20200512,000000,8.23779,8.44476,8.20022,8.20022,40819.731448576,0
+YOLO.US,D,20200513,000000,8.20959,8.20959,7.71115,7.88982,41152.904593451,0
+YOLO.US,D,20200514,000000,7.77702,8.08722,7.57015,8.04966,42861.922261288,0
+YOLO.US,D,20200515,000000,8.07796,8.5763,8.07796,8.48233,82652.028268173,0
+YOLO.US,D,20200518,000000,8.78336,9.2251,8.78336,9.18773,110755.98586522,0
+YOLO.US,D,20200519,000000,9.24423,9.27204,9.0282,9.1686,74776.296819446,0
+YOLO.US,D,20200520,000000,9.21653,9.2817,9.09307,9.2817,34680.113074046,0
+YOLO.US,D,20200521,000000,9.32864,9.62997,9.2251,9.62001,60162.840989124,0
+YOLO.US,D,20200522,000000,9.66784,10.2229,9.54527,10.184,109512.60777335,0
+YOLO.US,D,20200526,000000,11.0031,11.0031,10.457,10.5049,170877.68197802,0
+YOLO.US,D,20200527,000000,10.6354,10.6354,9.93489,10.3624,92919.180211589,0
+YOLO.US,D,20200528,000000,10.3435,10.6175,10.2508,10.3913,112976.80565319,0
+YOLO.US,D,20200529,000000,10.0624,10.1571,9.90201,10.1093,234570.95406253,0
+YOLO.US,D,20200601,000000,10.1003,10.2508,10.0325,10.2318,49987.010600478,0
+YOLO.US,D,20200602,000000,10.3255,10.3435,10.184,10.2867,48966.416960907,0
+YOLO.US,D,20200603,000000,10.4102,10.5706,10.3435,10.5238,67439.462897218,0
+YOLO.US,D,20200604,000000,10.5328,10.7201,10.3624,10.4989,42034.007066945,0
+YOLO.US,D,20200605,000000,10.7291,10.7291,10.485,10.5288,70726.035335365,0
+YOLO.US,D,20200608,000000,10.6265,11.1616,10.6265,11.1058,179396.67844441,0
+YOLO.US,D,20200609,000000,11.05,11.1815,10.8706,11.0779,45246.318020994,0
+YOLO.US,D,20200610,000000,11.0589,11.1347,10.8995,10.9633,37465.922261313,0
+YOLO.US,D,20200611,000000,10.5418,10.5706,9.82827,9.9319,221433.69611206,0
+YOLO.US,D,20200612,000000,10.2588,10.3913,9.99169,10.1053,75137.56890425,0
+YOLO.US,D,20200615,000000,9.96877,10.2508,9.68677,10.2229,48342.219081051,0
+YOLO.US,D,20200616,000000,10.5238,10.5328,10.2408,10.3066,39343.533568725,0
+YOLO.US,D,20200617,000000,10.3435,10.3435,10.1611,10.2588,26582.600706592,0
+YOLO.US,D,20200618,000000,10.175,10.4371,10.1571,10.4202,50682.459363726,0
+YOLO.US,D,20200619,000000,10.5886,10.5886,10.2039,10.2508,62668.664310667,0
+YOLO.US,D,20200622,000000,10.2508,10.2787,10.1382,10.2697,20826.332155382,0
+YOLO.US,D,20200623,000000,10.2867,10.4949,10.2318,10.2966,27372.381625316,0
+YOLO.US,D,20200624,000000,10.2867,10.2867,9.83126,9.99269,45231.265017461,0
+YOLO.US,D,20200625,000000,10.0027,10.0884,9.83126,9.99269,47584.551236531,0
+YOLO.US,D,20200626,000000,10.0595,10.0595,9.69973,9.81332,44311.02473478,0
+YOLO.US,D,20200629,000000,9.85916,10.0216,9.68976,9.82229,44171.533568702,0
+YOLO.US,D,20200630,000000,9.65189,9.68976,9.5084,9.68976,58147.745582773,0
+YOLO.US,D,20200701,000000,9.7366,9.92692,9.7366,9.86913,52578.134275378,0
+YOLO.US,D,20200702,000000,9.99269,9.99269,9.72165,9.7366,41212.113074016,0
+YOLO.US,D,20200706,000000,9.93589,9.93589,9.78044,9.88806,47875.575971512,0
+YOLO.US,D,20200707,000000,9.77546,9.87909,9.69973,9.79439,49673.908126981,0
+YOLO.US,D,20200708,000000,9.78443,9.94586,9.7077,9.81332,25225.823321439,0
+YOLO.US,D,20200709,000000,9.87909,9.87909,9.54726,9.68976,39013.371024556,0
+YOLO.US,D,20200710,000000,9.7366,10.0694,9.65189,10.0316,59102.106006797,0
+YOLO.US,D,20200713,000000,10.2029,10.6205,10.1452,10.174,80409.130741681,0
+YOLO.US,D,20200714,000000,10.174,10.3923,9.97974,10.2687,51469.229681743,0
+YOLO.US,D,20200715,000000,10.3066,10.5447,10.3066,10.5158,49587.604240056,0
+YOLO.US,D,20200716,000000,10.4022,10.5348,10.2588,10.4022,42782.643109345,0
+YOLO.US,D,20200717,000000,10.4212,10.5547,10.4072,10.4301,59308.83392199,0
+YOLO.US,D,20200720,000000,10.4391,10.5348,10.4212,10.468,141833.41342691,0
+YOLO.US,D,20200721,000000,10.5069,10.7719,10.4869,10.6583,47027.590105792,0
+YOLO.US,D,20200722,000000,10.6673,10.7062,10.5547,10.6015,32577.710247201,0
+YOLO.US,D,20200723,000000,10.5916,10.6862,10.3733,10.4869,77298.176678091,0
+YOLO.US,D,20200724,000000,10.4112,10.4491,10.2588,10.4022,36407.194346123,0
+YOLO.US,D,20200727,000000,10.4869,10.7819,10.458,10.7819,108276.25441647,0
+YOLO.US,D,20200728,000000,10.8387,11.1895,10.7819,11.1426,107168.3533564,0
+YOLO.US,D,20200729,000000,11.1606,11.1606,10.9334,11.029,47747.123674693,0
+YOLO.US,D,20200730,000000,10.9334,11.1606,10.9244,11.0948,71926.26148377,0
+YOLO.US,D,20200731,000000,11.0948,11.1526,10.8786,10.9623,29353.356890325,0
+YOLO.US,D,20200803,000000,10.9912,11.2184,10.9722,11.1805,101178.26148364,0
+YOLO.US,D,20200804,000000,11.1606,11.3898,11.1337,11.3898,77895.279151587,0
+YOLO.US,D,20200805,000000,11.4475,11.5123,11.3419,11.3808,69470.614840671,0
+YOLO.US,D,20200806,000000,11.3808,11.4376,11.2762,11.3051,77431.646642755,0
+YOLO.US,D,20200807,000000,11.2283,11.3051,10.9822,11.0011,221993.66784351,0
+YOLO.US,D,20200810,000000,11.2373,11.5123,11.2373,11.5034,120964.93286164,0
+YOLO.US,D,20200811,000000,11.5123,11.5701,11.1606,11.1606,228729.38515796,0
+YOLO.US,D,20200812,000000,11.2473,11.323,11.1994,11.2851,66650.685512062,0
+YOLO.US,D,20200813,000000,11.313,11.6558,11.2851,11.6359,91747.053003114,0
+YOLO.US,D,20200814,000000,11.6847,11.7415,11.4844,11.7126,58721.766784183,0
+YOLO.US,D,20200817,000000,11.7983,11.9019,11.7325,11.8172,87460.961130342,0
+YOLO.US,D,20200818,000000,12.0165,12.0544,11.6458,11.7146,106537.13074156,0
+YOLO.US,D,20200819,000000,11.7883,12.0265,11.7883,11.9498,96221.809186839,0
+YOLO.US,D,20200820,000000,11.7794,11.8083,11.617,11.6359,93665.80918685,0
+YOLO.US,D,20200821,000000,11.5223,11.589,11.314,11.3519,65198.572437864,0
+YOLO.US,D,20200824,000000,11.3519,11.3708,11.1895,11.323,149931.92932794,0
+YOLO.US,D,20200825,000000,11.323,11.6648,11.323,11.5801,103386.03533522,0
+YOLO.US,D,20200826,000000,11.589,11.605,11.307,11.3997,117845.9505295,0
+YOLO.US,D,20200827,000000,11.4655,11.589,11.3997,11.4655,71494.742049143,0
+YOLO.US,D,20200828,000000,11.598,11.9109,11.5223,11.9109,96696.480564928,0
+YOLO.US,D,20200831,000000,12.0076,12.0076,11.6937,11.9109,103473.34275571,0
+YOLO.US,D,20200901,000000,11.885,11.9199,11.6847,11.7694,61674.162543887,0
+YOLO.US,D,20200902,000000,11.8083,11.8083,11.5512,11.589,83305.328621527,0
+YOLO.US,D,20200903,000000,11.608,11.6449,11.1606,11.3519,133758.98233154,0
+YOLO.US,D,20200904,000000,11.3808,11.3808,10.6394,11.1426,134530.69964603,0
+YOLO.US,D,20200908,000000,10.8487,10.9722,10.5916,10.7719,62852.310953776,0
+YOLO.US,D,20200909,000000,10.9623,11.0191,10.9433,10.9822,61660.113073923,0
+YOLO.US,D,20200910,000000,11.0011,11.1137,10.8297,10.8387,37104.650176509,0
+YOLO.US,D,20200911,000000,10.9244,10.9244,10.7151,10.753,30261.55477018,0
+YOLO.US,D,20200914,000000,10.8297,11.0091,10.7331,10.9433,43566.402826656,0
+YOLO.US,D,20200915,000000,10.9623,11.0579,10.9214,10.9722,30077.908127071,0
+YOLO.US,D,20200916,000000,11.0948,11.2512,11.038,11.1426,59792.5371022,0
+YOLO.US,D,20200917,000000,11.0191,11.0789,10.9144,11.0191,52522.939929088,0
+YOLO.US,D,20200918,000000,11.0191,11.1526,10.7909,10.8766,63082.120141054,0
+YOLO.US,D,20200921,000000,10.762,10.7959,10.4022,10.6105,64402.770317726,0
+YOLO.US,D,20200922,000000,10.7241,10.7241,10.4969,10.6673,27809.922261357,0
+YOLO.US,D,20200923,000000,10.6862,10.6862,10.174,10.2109,63979.279151651,0
+YOLO.US,D,20200924,000000,10.2398,10.2398,9.91496,10.0395,73537.936395423,0
+YOLO.US,D,20200925,000000,10.0106,10.2588,9.99169,10.2588,81080.494699275,0
+YOLO.US,D,20200928,000000,10.3554,10.3833,10.183,10.2119,39816.197879676,0
+YOLO.US,D,20200929,000000,10.2119,10.4032,10.2119,10.2876,38067.038869084,0
+YOLO.US,D,20200930,000000,10.3454,10.46,10.174,10.2588,63955.194345997,0
+YOLO.US,D,20201001,000000,10.3265,10.3554,10.1701,10.2219,29633.342756048,0
+YOLO.US,D,20201002,000000,10.0395,10.2498,9.92792,10.1641,43686.826854924,0
+YOLO.US,D,20201005,000000,10.2876,10.5109,10.2876,10.5079,85584.353356499,0
+YOLO.US,D,20201006,000000,10.5079,10.6424,10.3743,10.4032,45865.498233006,0
+YOLO.US,D,20201007,000000,10.48,10.757,10.48,10.747,90346.120140929,0
+YOLO.US,D,20201008,000000,10.8337,11.3599,10.8337,11.3599,162466.0636035,0
+YOLO.US,D,20201009,000000,11.5791,11.6877,11.4725,11.5402,232352.14134169,0
+YOLO.US,D,20201012,000000,11.6648,11.895,11.6648,11.8182,197533.54063514,0
+YOLO.US,D,20201013,000000,11.7325,11.8182,11.5791,11.7993,115032.0424023,0
+YOLO.US,D,20201014,000000,11.8182,11.9229,11.5313,11.5313,82721.272084427,0
+YOLO.US,D,20201015,000000,11.4167,11.4167,11.1486,11.311,86835.759716917,0
+YOLO.US,D,20201016,000000,11.3599,11.4356,11.2433,11.311,50318.176678215,0
+YOLO.US,D,20201019,000000,11.4167,11.5691,11.2831,11.4456,128362.98233157,0
+YOLO.US,D,20201020,000000,11.5213,11.5313,11.3788,11.4645,59002.756183476,0
+YOLO.US,D,20201021,000000,11.4645,11.6558,11.4555,11.5502,67849.908126898,0
+YOLO.US,D,20201022,000000,11.598,11.7604,11.4924,11.7415,81898.374557929,0
+YOLO.US,D,20201023,000000,11.7893,11.7893,11.5313,11.6747,81206.939928957,0
+YOLO.US,D,20201026,000000,11.5791,11.6419,11.1038,11.2443,98645.342755732,0
+YOLO.US,D,20201027,000000,11.2443,11.3758,11.1785,11.2343,80840.650176308,0
+YOLO.US,D,20201028,000000,11.0629,11.0629,10.7181,10.8138,123327.25088283,0
+YOLO.US,D,20201029,000000,10.8238,11.044,10.7102,11.034,106603.36395711,0
+YOLO.US,D,20201030,000000,11.0151,11.0151,10.757,10.8337,329568.45229531,0
+YOLO.US,D,20201102,000000,11.0908,11.5502,11.0151,11.4844,261412.4664299,0
+YOLO.US,D,20201103,000000,11.8182,11.8282,11.5024,11.6847,146162.65724315,0
+YOLO.US,D,20201104,000000,11.6937,11.9039,11.5034,11.7604,233388.79151837,0
+YOLO.US,D,20201105,000000,12.0474,12.9084,12.0126,12.9084,420256.77738324,0
+YOLO.US,D,20201106,000000,13.0419,13.7972,13.009,13.3389,509215.01059838,0
+YOLO.US,D,20201109,000000,14.4948,14.4948,13.29,13.3389,460084.01413217,0
+YOLO.US,D,20201110,000000,13.1565,13.1565,12.7171,13.0618,250367.57597059,0
+YOLO.US,D,20201111,000000,13.1655,13.2332,12.8127,13.1754,290176.74911528,0
+YOLO.US,D,20201112,000000,13.1854,13.3189,13.013,13.0708,212690.9116598,0
+YOLO.US,D,20201113,000000,13.2233,13.293,13.1097,13.2422,112187.02473447,0
+YOLO.US,D,20201116,000000,13.3578,13.5202,13.2621,13.4634,165329.14487557,0
+YOLO.US,D,20201117,000000,13.4246,13.855,13.3867,13.8451,139075.70317958,0
+YOLO.US,D,20201118,000000,13.9507,14.0165,13.6538,13.7115,213116.40989302,0
+YOLO.US,D,20201119,000000,13.7115,13.9029,13.7115,13.7594,152648.49469895,0
+YOLO.US,D,20201120,000000,13.855,13.9507,13.5591,13.5591,162591.50529961,0
+YOLO.US,D,20201123,000000,13.6249,14.0743,13.6249,14.0553,263180.6925783,0
+YOLO.US,D,20201124,000000,14.5047,14.6771,14.3423,14.6104,446835.36395555,0
+YOLO.US,D,20201125,000000,14.5904,15.0498,14.4659,15.0498,324891.98586424,0
+YOLO.US,D,20201127,000000,15.1265,15.8629,15.1265,15.8629,335764.2685497,0
+YOLO.US,D,20201130,000000,15.8719,16.2546,15.4345,16.1968,871434.43109142,0
+YOLO.US,D,20201201,000000,16.3791,16.4559,15.5381,15.6706,402325.63957413,0
+YOLO.US,D,20201202,000000,15.6527,16.0164,15.5949,15.9586,321285.28621761,0
+YOLO.US,D,20201203,000000,16.0164,16.3413,15.8719,15.9965,431799.42049272,0
+YOLO.US,D,20201204,000000,16.14,16.3692,16.1111,16.3692,619736.16960847,0
+YOLO.US,D,20201207,000000,16.3791,16.4559,16.0164,16.0443,443233.68197677,0
+YOLO.US,D,20201208,000000,15.9197,16.0732,15.7862,15.9965,252994.82685397,0
+YOLO.US,D,20201209,000000,16.0254,16.1011,15.3079,15.4803,343675.12367334,0
+YOLO.US,D,20201210,000000,15.4903,15.7763,15.4375,15.7474,200676.60777293,0
+YOLO.US,D,20201211,000000,15.6995,15.9008,15.567,15.5859,195472.28268462,0
+YOLO.US,D,20201214,000000,15.7474,15.8719,15.3747,15.4903,363077.44169445,0
+YOLO.US,D,20201215,000000,15.4903,15.7763,15.4544,15.7573,243687.05300242,0
+YOLO.US,D,20201216,000000,16.1589,16.3173,15.7573,16.2167,305043.09540496,0
+YOLO.US,D,20201217,000000,16.3024,16.3981,16.0901,16.1489,261970.43109421,0
+YOLO.US,D,20201218,000000,16.1878,16.3213,16.12,16.2257,223757.87985763,0
+YOLO.US,D,20201221,000000,15.9686,16.2167,15.8719,16.1589,221271.1236739,0
+YOLO.US,D,20201222,000000,16.2257,16.3981,16.1589,16.3213,223730.78445127,0
+YOLO.US,D,20201223,000000,16.418,16.8863,16.3502,16.704,310987.02473356,0
+YOLO.US,D,20201224,000000,16.8096,16.9242,16.5944,16.9242,164817.34275543,0
+YOLO.US,D,20201228,000000,17.0587,17.0777,16.5794,16.7618,280166.5017655,0
+YOLO.US,D,20201229,000000,16.7807,16.7807,16.1101,16.2157,407792.8904575,0
+YOLO.US,D,20201230,000000,16.2924,16.4937,16.2924,16.4449,221775.90105906,0
+YOLO.US,D,20201231,000000,16.4937,16.5406,16.2157,16.2924,192343.26501679,0
+YOLO.US,D,20210104,000000,16.5316,16.9531,16.3971,16.9531,359651.37809023,0
+YOLO.US,D,20210105,000000,16.8863,17.4135,16.8863,17.26,451058.23321348,0
+YOLO.US,D,20210106,000000,18.3522,19.0038,18.2087,18.2565,1419519.307414,0
+YOLO.US,D,20210107,000000,20.1159,21.4482,18.4578,18.947,1525091.0388623,0
+YOLO.US,D,20210108,000000,19.0238,19.0716,18.4677,18.8315,691230.91165761,0
+YOLO.US,D,20210111,000000,18.8315,19.7901,18.688,19.7901,949056.74911226,0
+YOLO.US,D,20210112,000000,19.8668,20.1159,19.6466,19.8568,806642.28974896,0
+YOLO.US,D,20210113,000000,19.9724,20.652,19.9525,20.5374,904428.60776971,0
+YOLO.US,D,20210114,000000,21.0068,21.8986,21.0068,21.515,1193726.2614786,0
+YOLO.US,D,20210115,000000,21.8119,21.8219,20.5085,20.95,1120143.1660726,0
+YOLO.US,D,20210119,000000,21.3037,21.793,20.6042,21.2081,736885.66784115,0
+YOLO.US,D,20210120,000000,21.3326,21.4482,20.8922,21.1413,583659.13780652,0
+YOLO.US,D,20210121,000000,21.2848,21.3525,20.7098,21.0267,446236.25441492,0
+YOLO.US,D,20210122,000000,20.9111,21.0745,20.6042,20.9779,344601.38515743,0
+YOLO.US,D,20210125,000000,21.1792,21.2569,20.375,20.5853,493560.8904571,0
+YOLO.US,D,20210126,000000,20.9211,21.1891,20.7009,20.8822,435050.86925596,0
+YOLO.US,D,20210127,000000,20.3939,20.7387,19.8,20.365,538134.84098694,0
+YOLO.US,D,20210128,000000,20.2694,20.9111,20.1259,20.5474,414018.81271895,0
+YOLO.US,D,20210129,000000,20.4228,20.8922,19.8947,20.1926,360963.99999835,0
+YOLO.US,D,20210201,000000,20.5275,20.7198,20.0292,20.6909,439807.61837255,0
+YOLO.US,D,20210202,000000,21.1224,22.2723,21.0745,22.2534,1179738.0070617,0
+YOLO.US,D,20210203,000000,24.2364,24.5622,23.8716,24.1218,1453155.7455764,0
+YOLO.US,D,20210204,000000,24.6011,24.8024,24.064,24.7924,777730.48762895,0
+YOLO.US,D,20210205,000000,25.1093,25.3006,24.6011,24.9648,906151.67490751,0
+YOLO.US,D,20210208,000000,25.5497,26.2492,25.3963,26.1915,1181771.1660723,0
+YOLO.US,D,20210209,000000,26.9398,28.0798,26.7385,27.7918,1803385.9505218,0
+YOLO.US,D,20210210,000000,30.3508,30.5461,27.0833,29.2875,3081276.5653569,0
+YOLO.US,D,20210211,000000,29.2108,29.2198,25.3963,25.7321,3696362.3604071,0
+YOLO.US,D,20210212,000000,25.2528,26.8143,24.6868,25.9423,1474041.2862123,0
+YOLO.US,D,20210216,000000,26.614,27.438,26.2632,27.3324,1646660.0989324,0
+YOLO.US,D,20210217,000000,27.2079,27.2268,26.0001,26.604,907325.80918313,0
+YOLO.US,D,20210218,000000,26.7385,26.7953,25.4441,25.5398,606487.51943185,0
+YOLO.US,D,20210219,000000,26.0769,26.5372,25.7849,26.5372,570812.90459103,0
+YOLO.US,D,20210222,000000,26.0958,26.322,25.6364,25.6932,594054.74204675,0
+YOLO.US,D,20210223,000000,24.5821,24.917,21.1792,24.8602,1792704.3392144,0
+YOLO.US,D,20210224,000000,25.4152,25.7799,24.9748,25.6454,555281.21554516,0
+YOLO.US,D,20210225,000000,25.8656,25.8656,23.7292,23.9972,562941.18727658,0
+YOLO.US,D,20210226,000000,24.055,24.7087,23.489,24.045,420060.08480373,0
+YOLO.US,D,20210301,000000,24.5911,25.1093,24.5243,24.8691,418088.14134084,0
+YOLO.US,D,20210302,000000,25.3006,25.751,24.7256,24.8881,371729.90812551,0
+YOLO.US,D,20210303,000000,25.0993,25.2289,23.8916,23.9683,438765.95052803,0
+YOLO.US,D,20210304,000000,23.5657,24.1028,21.8408,22.627,785781.83745223,0
+YOLO.US,D,20210305,000000,22.627,22.8084,20.2405,22.0421,964601.48409452,0
+YOLO.US,D,20210308,000000,22.0999,22.7416,21.5967,21.6684,305711.44876185,0
+YOLO.US,D,20210309,000000,22.2145,23.2787,22.0421,23.211,373985.85158839,0
+YOLO.US,D,20210310,000000,23.6235,23.8388,22.2912,22.7994,450251.39222409,0
+YOLO.US,D,20210311,000000,23.3644,24.3898,23.0087,24.342,481203.37808967,0
+YOLO.US,D,20210312,000000,23.6614,24.6778,23.5378,24.6589,375187.08127037,0
+YOLO.US,D,20210315,000000,24.7735,25.8756,24.7735,25.7221,727400.26854791,0
+YOLO.US,D,20210316,000000,25.741,25.8467,24.2304,24.5622,497741.61130514,0
+YOLO.US,D,20210317,000000,24.1317,25.0226,23.7959,25.0226,270579.7455818,0
+YOLO.US,D,20210318,000000,24.8502,25.0515,23.8916,24.0161,319366.53003387,0
+YOLO.US,D,20210319,000000,24.1028,24.3808,23.7959,24.1118,216262.48763152,0
+YOLO.US,D,20210322,000000,24.5622,24.5622,23.48,23.5468,283172.08480436,0
+YOLO.US,D,20210323,000000,23.5179,23.5946,22.6938,22.8184,391612.91872612,0
+YOLO.US,D,20210324,000000,22.8662,23.194,21.9465,22.08,260969.90812601,0
+YOLO.US,D,20210325,000000,21.5628,22.3779,21.4382,22.358,345023.87278994,0
+YOLO.US,D,20210326,000000,22.8184,22.8323,21.6684,22.1089,192793.85158922,0
+YOLO.US,D,20210329,000000,22.1766,22.3969,21.3715,21.5339,158973.76678372,0
+YOLO.US,D,20210330,000000,21.228,21.515,20.7965,21.3525,410280.6501748,0
+YOLO.US,D,20210331,000000,21.8598,22.6938,21.7063,22.6559,343377.07420338,0
+YOLO.US,D,20210401,000000,23.1542,23.3266,22.7606,22.8762,403999.53356706,0
+YOLO.US,D,20210405,000000,23.2877,23.3555,22.7994,22.9818,340989.66784296,0
+YOLO.US,D,20210406,000000,22.8951,22.931,22.4058,22.5214,201582.79858565,0
+YOLO.US,D,20210407,000000,22.5792,22.5981,21.6674,21.7352,254795.16607657,0
+YOLO.US,D,20210408,000000,21.7551,22.0381,21.5628,21.9365,174751.32155397,0
+YOLO.US,D,20210409,000000,21.793,22.1188,21.5817,22.071,251973.22968083,0
+YOLO.US,D,20210412,000000,21.8697,21.8697,20.7965,21.0267,369498.04946827,0
+YOLO.US,D,20210413,000000,20.6142,21.3326,20.6142,21.1891,298834.23321418,0
+YOLO.US,D,20210414,000000,21.1034,21.1682,20.6072,20.7098,253907.0388681,0
+YOLO.US,D,20210415,000000,20.6909,21.0357,20.2405,20.3939,352451.02473337,0
+YOLO.US,D,20210416,000000,20.4348,20.6032,20.0103,20.5564,375334.600705,0
+YOLO.US,D,20210419,000000,20.3361,20.8922,19.8379,20.1538,323770.03533421,0
+YOLO.US,D,20210420,000000,20.5474,20.5783,19.1673,19.3686,384511.91519259,0
+YOLO.US,D,20210421,000000,19.3207,20.2883,18.9849,20.1259,219121.55476932,0
+YOLO.US,D,20210422,000000,20.375,20.5474,19.6844,19.8758,191127.98586485,0
+YOLO.US,D,20210423,000000,20.1259,20.4278,19.9336,20.2783,114002.41696061,0
+YOLO.US,D,20210426,000000,20.3939,20.65,20.2355,20.6331,195533.49823232,0
+YOLO.US,D,20210427,000000,20.7288,20.7806,20.3272,20.4896,170415.05300275,0
+YOLO.US,D,20210428,000000,20.5374,21.1602,20.1737,21.0357,670420.63603933,0
+YOLO.US,D,20210429,000000,21.0935,21.1602,20.3969,20.7577,183669.72438078,0
+YOLO.US,D,20210430,000000,20.6241,21.1313,20.6042,20.8633,400694.89752467,0
+YOLO.US,D,20210503,000000,21.1513,21.228,20.6052,20.7009,212894.62897429,0
+YOLO.US,D,20210504,000000,20.6042,20.6042,19.7522,20.2783,224215.49116505,0
+YOLO.US,D,20210505,000000,20.4129,20.5952,20.1259,20.2694,63968.240282393,0
+YOLO.US,D,20210506,000000,20.2594,20.2594,19.4832,19.809,192277.03180124,0
+YOLO.US,D,20210507,000000,19.9724,20.7437,19.9724,20.4896,279244.25441568,0
+YOLO.US,D,20210510,000000,20.6909,20.6909,19.3775,19.5599,256752.05653593,0
+YOLO.US,D,20210511,000000,18.4199,19.4652,18.2087,19.2918,451546.95406154,0
+YOLO.US,D,20210512,000000,19.0905,19.3586,18.4,18.5634,265543.01059949,0
+YOLO.US,D,20210513,000000,18.6401,19.0238,17.7393,18.113,218424.09893893,0
+YOLO.US,D,20210514,000000,18.2087,18.975,18.2087,18.8125,157452.40989327,0
+YOLO.US,D,20210517,000000,18.8893,19.1483,18.6302,18.9949,233485.13074098,0
+YOLO.US,D,20210518,000000,18.9082,19.2629,18.8793,18.9371,127645.4558298,0
+YOLO.US,D,20210519,000000,18.4966,18.6451,18.3093,18.5634,145423.05300287,0
+YOLO.US,D,20210520,000000,18.5923,18.8165,18.4917,18.669,85681.696112682,0
+YOLO.US,D,20210521,000000,18.8703,18.975,18.5634,18.8315,472428.48056321,0
+YOLO.US,D,20210524,000000,18.9271,19.0995,18.7737,18.8504,90883.010600291,0
+YOLO.US,D,20210525,000000,18.9371,19.4533,18.9371,19.0995,244723.70317909,0
+YOLO.US,D,20210526,000000,19.0995,19.6466,19.0716,19.6466,133962.69964603,0
+YOLO.US,D,20210527,000000,19.9146,19.9146,19.3297,19.8379,137270.34628912,0
+YOLO.US,D,20210528,000000,19.9146,20.3172,19.8768,20.1259,228618.99646538,0
+YOLO.US,D,20210601,000000,20.3551,20.3551,19.7901,19.8768,108895.43462848,0
+YOLO.US,D,20210602,000000,19.9724,20.5185,19.8808,20.5185,391637.00353178,0
+YOLO.US,D,20210603,000000,20.7288,20.8414,20.1349,20.2694,106348.46643061,0
+YOLO.US,D,20210604,000000,20.4517,20.4517,20.0292,20.1827,107853.76678396,0
+YOLO.US,D,20210607,000000,20.2215,20.7198,20.1259,20.662,139684.8480559,0
+YOLO.US,D,20210608,000000,20.9211,20.94,20.365,20.5952,126691.09540578,0
+YOLO.US,D,20210609,000000,20.8055,21.0357,20.6002,20.653,158289.35688973,0
+YOLO.US,D,20210610,000000,20.662,20.7387,20.1538,20.4228,84270.727914809,0
+YOLO.US,D,20210611,000000,20.3272,20.5554,20.2554,20.4517,90434.431094992,0
+YOLO.US,D,20210614,000000,20.4228,20.5952,20.1349,20.2694,79297.21554734,0
+YOLO.US,D,20210615,000000,20.1737,20.3172,19.6655,19.7422,121823.95759662,0
+YOLO.US,D,20210616,000000,19.6555,19.8379,19.3207,19.6177,212224.26855027,0
+YOLO.US,D,20210617,000000,19.4642,19.7113,19.3775,19.5698,76510.402826505,0
+YOLO.US,D,20210618,000000,19.1862,19.522,18.975,19.0616,186712.43816169,0
+YOLO.US,D,20210621,000000,19.0995,19.4742,18.8514,19.3875,91274.388692162,0
+YOLO.US,D,20210622,000000,19.3297,19.4114,19.1553,19.2819,94700.452296386,0
+YOLO.US,D,20210623,000000,19.4931,19.7801,19.3975,19.7034,117402.38869204,0
+YOLO.US,D,20210624,000000,19.809,20.4896,19.804,20.3461,121314.16254361,0
+YOLO.US,D,20210625,000000,20.3939,20.5165,20.1528,20.2883,70491.208480243,0
+YOLO.US,D,20210628,000000,20.2883,20.6809,20.2883,20.4029,127964.57950471,0
+YOLO.US,D,20210629,000000,20.375,20.5524,20.1259,20.2694,86137.300352963,0
+YOLO.US,D,20210630,000000,20.2783,20.2873,20.0272,20.2116,69335.13780887,0
+YOLO.US,D,20210701,000000,20.1926,20.5026,20.1259,20.3551,140961.34275554,0
+YOLO.US,D,20210702,000000,20.4996,20.4996,20.0771,20.3072,71534.883391899,0
+YOLO.US,D,20210706,000000,20.3461,20.3461,19.7373,19.9246,77482.826854769,0
+YOLO.US,D,20210707,000000,19.9525,20.087,19.4931,19.6944,77422.614840635,0
+YOLO.US,D,20210708,000000,19.1673,19.541,18.9271,19.3875,99272.551236295,0
+YOLO.US,D,20210709,000000,19.541,19.7801,19.4543,19.7711,71161.568904268,0
+YOLO.US,D,20210712,000000,19.7422,19.9146,19.5599,19.8279,114707.90105955,0
+YOLO.US,D,20210713,000000,19.7323,20.2694,19.7323,19.8758,130986.21908067,0
+YOLO.US,D,20210714,000000,20.0013,20.102,18.9759,19.0138,178193.4416953,0
+YOLO.US,D,20210715,000000,19.0138,19.0517,18.3432,18.7358,119479.70317967,0
+YOLO.US,D,20210716,000000,18.9082,18.956,18.2087,18.3143,85649.583038477,0
+YOLO.US,D,20210719,000000,18.0841,18.0841,17.261,17.6716,419615.51943271,0
+YOLO.US,D,20210720,000000,17.7393,18.2754,17.6785,18.2087,92951.293285794,0
+YOLO.US,D,20210721,000000,18.2087,18.7737,18.2087,18.6491,55929.936395504,0
+YOLO.US,D,20210722,000000,18.669,18.672,18.2186,18.3432,70708.975264694,0
+YOLO.US,D,20210723,000000,18.4,18.4,18.0422,18.113,148958.5017661,0
+YOLO.US,D,20210726,000000,18.0363,18.2954,17.8449,18.0263,82370.035335312,0
+YOLO.US,D,20210727,000000,17.8539,18.0263,17.4254,17.4802,121057.25794998,0
+YOLO.US,D,20210728,000000,17.7294,18.5056,17.7294,18.4099,290937.42756051,0
+YOLO.US,D,20210729,000000,18.5823,18.6013,18.2186,18.3522,72508.310953732,0
+YOLO.US,D,20210730,000000,18.103,18.3322,17.8728,18.103,66057.597172843,0
+YOLO.US,D,20210802,000000,18.103,18.391,18.103,18.1708,54194.826854876,0
+YOLO.US,D,20210803,000000,18.1608,18.1798,17.825,18.0462,61243.646642829,0
+YOLO.US,D,20210804,000000,17.9496,18.113,17.7393,17.7483,78305.724381267,0
+YOLO.US,D,20210805,000000,17.8728,18.4,17.825,18.3233,156910.50176607,0
+YOLO.US,D,20210806,000000,18.3522,18.4817,18.2087,18.4289,65364.155476733,0
+YOLO.US,D,20210809,000000,18.3522,18.7258,18.2734,18.678,79216.932861828,0
+YOLO.US,D,20210810,000000,18.7936,18.972,18.5734,18.6591,123473.76678389,0
+YOLO.US,D,20210811,000000,18.669,18.669,18.3143,18.4289,73329.201413092,0
+YOLO.US,D,20210812,000000,18.2565,18.3681,17.9496,18.0074,67864.961130431,0
+YOLO.US,D,20210813,000000,17.9496,18.0263,17.3945,17.4135,157300.87632437,0
+YOLO.US,D,20210816,000000,17.2789,17.3029,16.9631,17.1066,113894.03533517,0
+YOLO.US,D,20210817,000000,16.9152,17.0338,16.6372,16.8475,131255.16607714,0
+YOLO.US,D,20210818,000000,16.8475,17.1833,16.6711,16.8764,102265.08833875,0
+YOLO.US,D,20210819,000000,16.5894,16.7139,16.2825,16.3881,160529.24381552,0
+YOLO.US,D,20210820,000000,16.3303,16.4887,16.3303,16.426,72624.720847724,0
+YOLO.US,D,20210823,000000,16.4937,16.7707,16.4937,16.7707,121584.11307365,0
+YOLO.US,D,20210824,000000,16.8475,17.2211,16.8475,17.1932,64242.204946702,0
+YOLO.US,D,20210825,000000,17.1643,17.3318,17.0298,17.1454,54010.176678198,0
+YOLO.US,D,20210826,000000,17.1544,17.2789,16.8196,16.9242,49825.441695885,0
+YOLO.US,D,20210827,000000,16.8196,17.25,16.8196,17.1544,128181.3427556,0
+YOLO.US,D,20210830,000000,17.0488,17.1115,16.8674,16.9441,99281.583038415,0
+YOLO.US,D,20210831,000000,16.9441,17.25,16.9362,17.1733,61159.349823042,0
+YOLO.US,D,20210901,000000,17.1544,17.25,16.9531,17.0209,66042.544169309,0
+YOLO.US,D,20210902,000000,17.0209,17.2331,17.0209,17.0876,77496.876324734,0
+YOLO.US,D,20210903,000000,17.1066,17.2122,17.0029,17.2022,49607.674911434,0
+YOLO.US,D,20210907,000000,17.1454,17.2979,16.8764,16.982,75261.003533224,0
+YOLO.US,D,20210908,000000,16.9441,16.9441,16.4648,16.5216,77309.215547349,0
+YOLO.US,D,20210909,000000,16.4359,16.5127,16.1958,16.2536,99152.127208027,0
+YOLO.US,D,20210910,000000,16.2635,16.3662,15.7743,15.8899,93399.872791092,0
+YOLO.US,D,20210913,000000,15.9088,15.9088,15.4773,15.6886,176291.74558223,0
+YOLO.US,D,20210914,000000,15.6886,15.7623,15.293,15.3528,116614.61484046,0
+YOLO.US,D,20210915,000000,15.286,16.0622,15.286,16.0523,165791.77385083,0
+YOLO.US,D,20210916,000000,16.0044,16.1868,15.8261,16.0911,52003.109540398,0
+YOLO.US,D,20210917,000000,16.0433,16.1679,15.8221,16.0044,66087.703179909,0
+YOLO.US,D,20210920,000000,15.573,15.6427,15.2382,15.3049,167018.09187203,0
+YOLO.US,D,20210921,000000,15.3717,15.6786,15.2182,15.6208,66475.067137505,0
+YOLO.US,D,20210922,000000,15.6308,16.2924,15.6308,16.1001,116972.87632455,0
+YOLO.US,D,20210923,000000,16.2446,16.695,16.2446,16.4937,111165.42756133,0
+YOLO.US,D,20210924,000000,16.3403,16.4449,16.0044,16.3492,97053.738515457,0
+YOLO.US,D,20210927,000000,16.2924,16.5695,16.2346,16.5316,56817.060070411,0
+YOLO.US,D,20210928,000000,16.4838,16.4838,16.0044,16.1798,51657.893992696,0
+YOLO.US,D,20210929,000000,16.139,16.1489,15.6208,15.6786,65443.434628676,0
+YOLO.US,D,20210930,000000,15.8032,15.861,15.3816,15.7653,106946.57243767,0
+YOLO.US,D,20211001,000000,16.0812,16.0911,15.554,15.7842,71841.964663982,0
+YOLO.US,D,20211004,000000,15.7075,15.7075,15.2471,15.286,148631.34982264,0
+YOLO.US,D,20211005,000000,15.295,15.573,15.286,15.5162,61446.360423747,0
+YOLO.US,D,20211006,000000,15.3049,15.4873,15.2471,15.4394,107283.75971682,0
+YOLO.US,D,20211007,000000,15.5162,15.861,15.4006,15.6118,80402.106006699,0
+YOLO.US,D,20211008,000000,15.6407,15.7185,15.295,15.3428,44215.689045734,0
+YOLO.US,D,20211011,000000,15.295,15.3478,15.1415,15.2093,77811.985865368,0
+YOLO.US,D,20211012,000000,15.1993,15.4006,15.0369,15.1515,93398.869257523,0
+YOLO.US,D,20211013,000000,15.1325,15.277,15.0698,15.1136,63393.215547413,0
+YOLO.US,D,20211014,000000,15.1903,15.4474,15.1076,15.1515,122273.54063548,0
+YOLO.US,D,20211015,000000,15.1993,15.1993,14.7678,14.8356,84572.791519048,0
+YOLO.US,D,20211018,000000,14.8166,14.8256,14.5865,14.6532,137674.77031739,0
+YOLO.US,D,20211019,000000,14.6911,15.4105,14.6243,15.3239,150170.77031733,0
+YOLO.US,D,20211020,000000,15.3239,15.6407,15.1614,15.5829,157675.19434557,0
+YOLO.US,D,20211021,000000,15.5251,15.9277,15.3338,15.5441,76416.070671028,0
+YOLO.US,D,20211022,000000,15.5062,15.5062,15.0937,15.1804,77932.409893636,0
+YOLO.US,D,20211025,000000,15.1515,15.2471,15.0269,15.0747,67631.137808878,0
+YOLO.US,D,20211026,000000,15.1226,15.2282,14.7877,14.8645,86899.985865327,0
+YOLO.US,D,20211027,000000,14.7778,14.9502,14.3373,14.3473,196461.76678355,0
+YOLO.US,D,20211028,000000,14.3852,14.6343,14.3752,14.5386,83967.660777001,0
+YOLO.US,D,20211029,000000,14.4619,14.5426,14.3084,14.3852,74090.883391887,0
+YOLO.US,D,20211101,000000,14.4709,14.8067,14.3852,14.7489,143634.75618309,0
+YOLO.US,D,20211102,000000,14.711,14.8067,14.3852,14.433,71673.371024407,0
+YOLO.US,D,20211103,000000,14.3652,14.4998,14.1928,14.3752,125933.42756126,0
+YOLO.US,D,20211104,000000,14.3652,14.5476,14.1839,14.2217,167667.37809111,0
+YOLO.US,D,20211105,000000,14.2506,14.9721,14.1839,14.8545,121457.66784397,0
+YOLO.US,D,20211108,000000,15.1415,16.1868,15.1415,15.8799,426977.44169416,0
+YOLO.US,D,20211109,000000,16.1001,16.1479,15.4584,16.0812,158104.70671306,0
+YOLO.US,D,20211110,000000,15.9467,16.0234,15.2093,15.3338,103430.19081225,0
+YOLO.US,D,20211111,000000,15.3428,15.9985,15.2282,15.8321,119585.0742044,0
+YOLO.US,D,20211112,000000,15.9666,16.7996,15.9666,16.7618,359480.77738351,0
+YOLO.US,D,20211115,000000,17.3467,17.5759,16.4838,16.5605,366164.31095239,0
+YOLO.US,D,20211116,000000,16.5983,16.6561,16.0044,16.2157,180383.15194264,0
+YOLO.US,D,20211117,000000,16.0622,16.2446,15.6208,15.6916,315330.31801976,0
+YOLO.US,D,20211118,000000,15.6208,15.6497,14.7588,15.0658,207210.61484004,0
+YOLO.US,D,20211119,000000,15.0847,15.2571,14.7588,14.8645,104365.48409846,0
+YOLO.US,D,20211122,000000,14.8166,14.8445,14.155,14.3563,214116.93286121,0
+YOLO.US,D,20211123,000000,14.2985,14.5456,13.9916,14.4619,111932.12720797,0
+YOLO.US,D,20211124,000000,14.3752,14.9492,14.2128,14.9123,91339.61837414,0
+YOLO.US,D,20211126,000000,14.5576,14.711,14.2128,14.6343,147368.90459297,0
+YOLO.US,D,20211129,000000,14.6722,14.8924,14.1649,14.2128,113971.30741997,0
+YOLO.US,D,20211130,000000,14.1261,14.2028,13.5431,13.7624,146125.5265011,0
+YOLO.US,D,20211201,000000,13.877,13.8959,13.1485,13.3209,207847.85865629,0
+YOLO.US,D,20211202,000000,13.2442,13.6378,13.1774,13.5511,122877.66784396,0
+YOLO.US,D,20211203,000000,13.5989,13.8002,13.2253,13.312,172378.96819709,0
+YOLO.US,D,20211206,000000,13.2442,13.8002,13.0818,13.3558,105105.08833874,0
+YOLO.US,D,20211207,000000,13.4365,13.7963,13.4365,13.5511,78212.395759359,0
+YOLO.US,D,20211208,000000,13.5322,14.0753,13.4166,13.9348,118916.72084751,0
+YOLO.US,D,20211209,000000,13.9348,13.9726,13.5511,13.6089,64281.342755889,0
+YOLO.US,D,20211210,000000,13.589,13.6697,13.2352,13.2731,126918.89752592,0
+YOLO.US,D,20211213,000000,13.2253,13.2731,12.7081,12.8994,225763.94346186,0
+YOLO.US,D,20211214,000000,12.6603,12.7938,12.4111,12.4679,180208.53710165,0
+YOLO.US,D,20211215,000000,12.4111,12.6742,12.0753,12.6503,181358.58657161,0
+YOLO.US,D,20211216,000000,12.6503,12.8127,12.2288,12.4201,137618.57243753,0
+YOLO.US,D,20211217,000000,12.181,12.6862,12.0464,12.6403,124249.49823265,0
+YOLO.US,D,20211220,000000,12.459,12.459,12.0365,12.1331,189878.58657157,0
+YOLO.US,D,20211221,000000,12.161,12.5546,12.161,12.5158,116188.11307367,0
+YOLO.US,D,20211222,000000,12.449,12.8127,12.3563,12.7749,113962.27561785,0
+YOLO.US,D,20211223,000000,12.9642,13.1475,12.8447,13.0339,150137.65370956,0
+YOLO.US,D,20211227,000000,13.0539,13.1657,12.9144,13.0339,220389.01766684,0
+YOLO.US,D,20211228,000000,12.9742,13.0608,12.7549,12.7948,241751.23674801,0
+YOLO.US,D,20211229,000000,12.7549,12.8944,12.6453,12.8346,348317.46996307,0
+YOLO.US,D,20211230,000000,12.7948,13.1535,12.7591,12.9443,180610.95406278,0
+YOLO.US,D,20211231,000000,13.0339,13.0937,12.8944,12.9542,246170.79858545,0
+YOLO.US,D,20220103,000000,12.9144,13.2943,12.9144,13.1635,174611.83038789,0
+YOLO.US,D,20220104,000000,13.0539,13.1534,12.7261,12.9044,148078.40282618,0
+YOLO.US,D,20220105,000000,12.8147,12.9044,11.9577,12.0076,145287.57597107,0
+YOLO.US,D,20220106,000000,11.9777,12.148,11.6887,12.0873,135010.38869196,0
+YOLO.US,D,20220107,000000,12.0175,12.34,11.9179,12.1271,90796.706713365,0
+YOLO.US,D,20220110,000000,12.157,12.177,11.898,12.0574,57352.946996204,0
+YOLO.US,D,20220111,000000,11.9577,12.3494,11.9577,12.3264,69466.600706396,0
+YOLO.US,D,20220112,000000,12.2467,12.5592,12.1072,12.1072,63855.844522676,0
+YOLO.US,D,20220113,000000,12.1271,12.2567,11.8582,11.888,80827.604239913,0
+YOLO.US,D,20220114,000000,11.7286,11.9577,11.609,11.8282,142150.53003469,0
+YOLO.US,D,20220118,000000,11.609,11.8181,11.5293,11.6289,132227.5901054,0
+YOLO.US,D,20220119,000000,11.8083,11.8083,11.2403,11.2602,119106.38869203,0
+YOLO.US,D,20220120,000000,11.2403,11.4595,10.8517,10.8865,71083.293285894,0
+YOLO.US,D,20220121,000000,10.752,10.8118,10.3136,10.4232,195606.75618285,0
+YOLO.US,D,20220124,000000,10.2438,10.463,9.5662,10.4132,255113.28621791,0
+YOLO.US,D,20220125,000000,10.2239,10.5029,10.0246,10.2837,132609.93639515,0
+YOLO.US,D,20220126,000000,10.4232,10.6446,9.97475,10.0644,60182.911660502,0
+YOLO.US,D,20220127,000000,10.1541,10.3036,9.71567,9.74556,102047.3215543,0
+YOLO.US,D,20220128,000000,9.71567,9.82518,9.49654,9.79539,71849.992932533,0
+YOLO.US,D,20220131,000000,9.82528,10.4929,9.82528,10.3733,114456.01413375,0
+YOLO.US,D,20220201,000000,10.5926,10.9912,10.3344,10.9214,129819.10954004,0
+YOLO.US,D,20220202,000000,11.1008,11.1406,10.5427,10.6823,69564.946996148,0
+YOLO.US,D,20220203,000000,10.473,10.5427,10.2139,10.2538,85141.795052614,0
+YOLO.US,D,20220204,000000,10.3335,10.762,10.1575,10.6025,65738.473497932,0
+YOLO.US,D,20220207,000000,10.6125,10.8903,10.6025,10.6424,70404.904593317,0
+YOLO.US,D,20220208,000000,10.752,10.8317,10.6025,10.7371,76406.035335339,0
+YOLO.US,D,20220209,000000,10.9314,11.4595,10.9114,11.4097,95669.865723944,0
+YOLO.US,D,20220210,000000,11.2901,11.9577,11.2204,11.3997,104824.09893945,0
+YOLO.US,D,20220211,000000,11.4595,11.7485,11.1207,11.4296,84813.639575583,0
+YOLO.US,D,20220214,000000,11.4695,11.6302,11.0609,11.2602,75622.275618028,0
+YOLO.US,D,20220215,000000,11.3399,11.5592,11.3399,11.5492,58072.480565105,0
+YOLO.US,D,20220216,000000,11.5293,11.7585,11.4595,11.5592,95603.632508396,0
+YOLO.US,D,20220217,000000,11.4994,11.4994,11.0211,11.0808,83577.286218699,0
+YOLO.US,D,20220218,000000,11.0211,11.1107,10.6623,10.7321,61040.932861911,0
+YOLO.US,D,20220222,000000,10.5527,10.7121,10.2239,10.3435,113226.68551185,0
+YOLO.US,D,20220223,000000,10.3933,10.5627,10.0146,10.0844,226129.22968094,0
+YOLO.US,D,20220224,000000,9.7356,10.5168,9.47651,10.3933,119606.14840935,0
+YOLO.US,D,20220225,000000,10.463,10.463,10.2538,10.3534,51473.243816019,0
+YOLO.US,D,20220228,000000,10.184,10.5627,10.184,10.463,37429.795052832,0
+YOLO.US,D,20220301,000000,10.4431,10.5483,10.1069,10.194,47962.883392007,0
+YOLO.US,D,20220302,000000,10.2936,10.3534,10.1443,10.3036,32864.720847906,0
+YOLO.US,D,20220303,000000,10.3733,10.3733,9.86584,10.0046,49437.074204721,0
+YOLO.US,D,20220304,000000,9.88507,10.0032,9.52634,9.67581,60464.904593363,0
+YOLO.US,D,20220307,000000,9.64592,9.64592,9.17757,9.17757,75985.55476997,0
+YOLO.US,D,20220308,000000,9.16761,9.66585,9.05799,9.37687,69457.568904276,0
+YOLO.US,D,20220309,000000,9.75553,9.88507,9.57616,9.68577,100051.29328576,0
+YOLO.US,D,20220310,000000,9.55623,9.66585,9.46296,9.65588,27614.233215421,0
+YOLO.US,D,20220311,000000,9.67581,9.75553,9.34697,9.35694,49792.325088111,0
+YOLO.US,D,20220314,000000,9.33701,9.56032,9.05809,9.09367,67513.724381316,0
+YOLO.US,D,20220315,000000,9.10782,9.29217,9.01933,9.22739,37439.830388521,0
+YOLO.US,D,20220316,000000,9.41673,9.7057,9.3669,9.7057,35281.229681817,0
+YOLO.US,D,20220317,000000,9.7057,10.0865,9.60606,10.0445,51060.791519201,0
+YOLO.US,D,20220318,000000,10.0445,10.443,9.98482,10.4132,52226.897526263,0
+YOLO.US,D,20220321,000000,10.5029,10.5228,10.1941,10.2837,38391.180211838,0
+YOLO.US,D,20220322,000000,10.3634,10.6025,10.3634,10.473,50314.162543939,0
+YOLO.US,D,20220323,000000,10.5826,10.752,10.3634,10.4232,110730.89752599,0
+YOLO.US,D,20220324,000000,10.463,10.9029,10.2837,10.8118,80100.04240246,0
+YOLO.US,D,20220325,000000,11.5293,11.5293,10.8018,11.0011,238631.2508823,0
+YOLO.US,D,20220328,000000,11.0011,11.0011,10.5628,10.7719,92921.187278727,0
+YOLO.US,D,20220329,000000,10.8616,11.0609,10.762,11.0129,83267.194345909,0
+YOLO.US,D,20220330,000000,10.9712,11.2004,10.7321,10.9214,98414.530034885,0
+YOLO.US,D,20220331,000000,10.9513,10.9513,10.6623,10.6623,41979.816254225,0
+YOLO.US,D,20220401,000000,10.7819,10.9402,10.5926,10.6823,128246.57243758,0
+YOLO.US,D,20220404,000000,10.8118,10.8915,10.7221,10.7719,58693.667844254,0
+YOLO.US,D,20220405,000000,10.8118,10.8218,10.3235,10.5427,76180.240282337,0
+YOLO.US,D,20220406,000000,10.473,10.5129,10.0345,10.1342,44684.33922241,0
+YOLO.US,D,20220407,000000,10.0943,10.1143,9.72563,10.1143,79796.975264652,0
+YOLO.US,D,20220408,000000,10.1143,10.1441,9.88627,9.97475,66643.66077708,0
+YOLO.US,D,20220411,000000,9.95482,9.95482,9.72563,9.85518,38752.452296642,0
+YOLO.US,D,20220412,000000,9.905,10.0119,9.54627,9.57616,62718.840989112,0
+YOLO.US,D,20220413,000000,9.51637,9.80535,9.51637,9.65588,51429.088338987,0
+YOLO.US,D,20220414,000000,9.74556,9.74556,9.38683,9.45658,71130.459363632,0
+YOLO.US,D,20220418,000000,9.35694,9.35694,8.94838,9.0281,106931.51943414,0
+YOLO.US,D,20220419,000000,8.96831,9.24732,8.86866,9.16761,60759.943462619,0
+YOLO.US,D,20220420,000000,9.26725,9.26725,8.9982,9.04803,58061.441695847,0
+YOLO.US,D,20220421,000000,9.09785,9.15894,8.75905,8.77898,90826.812720432,0
+YOLO.US,D,20220422,000000,8.75905,8.86866,8.63947,8.69926,66120.819787683,0
+YOLO.US,D,20220425,000000,8.63947,8.76901,8.50006,8.6893,71253.893992607,0
+YOLO.US,D,20220426,000000,8.52986,8.67933,8.39035,8.45014,115721.46996413,0
+YOLO.US,D,20220427,000000,8.45014,8.50993,8.17113,8.21099,71465.639575645,0
+YOLO.US,D,20220428,000000,8.2907,8.35049,7.97183,8.2907,76423.095406011,0
+YOLO.US,D,20220429,000000,8.23092,8.47007,8.07158,8.11134,42692.325088144,0
+YOLO.US,D,20220502,000000,8.10636,8.20102,7.97183,8.16116,49600.650176451,0
+YOLO.US,D,20220503,000000,8.19106,8.27068,7.99176,8.02165,88059.067137406,0
+YOLO.US,D,20220504,000000,7.9818,8.1512,7.77254,8.09141,133945.63957536,0
+YOLO.US,D,20220505,000000,8.00173,8.00173,7.48356,7.57324,165202.69964589,0
+YOLO.US,D,20220506,000000,7.54335,7.64299,7.21451,7.64299,226042.92579402,0
+YOLO.US,D,20220509,000000,7.4437,7.56327,7.075,7.11486,101120.05653664,0
+YOLO.US,D,20220510,000000,7.16468,7.31406,6.68737,6.95542,94699.448762817,0
+YOLO.US,D,20220511,000000,6.76609,6.8757,6.5668,6.5668,109767.50529985,0
+YOLO.US,D,20220512,000000,6.48708,6.85577,6.37746,6.67641,85429.809186888,0
+YOLO.US,D,20220513,000000,6.94546,7.11486,6.78602,7.05507,102266.09187232,0
+YOLO.US,D,20220516,000000,7.06005,7.27938,6.88567,7.01521,261841.97879739,0
+YOLO.US,D,20220517,000000,7.19458,7.29423,7.075,7.18461,52462.727914954,0
+YOLO.US,D,20220518,000000,7.11486,7.12482,6.76111,6.79599,24602.628975152,0
+YOLO.US,D,20220519,000000,6.67641,7.05507,6.67641,6.95542,54836.084805403,0
+YOLO.US,D,20220520,000000,7.075,7.12482,6.72723,7.04511,80450.275618006,0
+YOLO.US,D,20220523,000000,7.05507,7.0753,6.89563,6.91556,48271.971731228,0
+YOLO.US,D,20220524,000000,6.92553,6.92553,6.58722,6.69106,27237.908127084,0
+YOLO.US,D,20220525,000000,6.7063,6.86285,6.67143,6.81592,72812.381625108,0
+YOLO.US,D,20220526,000000,6.9056,7.04511,6.83585,6.96539,46070.219081061,0
+YOLO.US,D,20220527,000000,6.97535,6.97535,6.7063,6.84581,49354.784452071,0
+YOLO.US,D,20220531,000000,6.84581,6.97535,6.74616,6.9056,280891.05300225,0
+YOLO.US,D,20220601,000000,6.97535,7.01521,6.76609,6.82588,37841.243816081,0
+YOLO.US,D,20220602,000000,6.79599,6.97436,6.72623,6.91556,65442.431095107,0
+YOLO.US,D,20220603,000000,6.96539,6.96539,6.75613,6.80595,35698.69964648,0
+YOLO.US,D,20220606,000000,6.9056,6.9056,6.66644,6.77606,33713.710247196,0
+YOLO.US,D,20220607,000000,6.7063,6.83804,6.7063,6.78602,24168.098939819,0
+YOLO.US,D,20220608,000000,6.7362,6.86574,6.58673,6.58673,52316.212013895,0
+YOLO.US,D,20220609,000000,6.55683,6.60476,6.38743,6.44722,69236.791519118,0
+YOLO.US,D,20220610,000000,6.37746,6.45718,6.1981,6.38743,49117.95052981,0
+YOLO.US,D,20220613,000000,6.18813,6.20786,5.8593,5.8593,153264.66431025,0
+YOLO.US,D,20220614,000000,5.89915,5.92407,5.67993,5.76961,49681.936395532,0
+YOLO.US,D,20220615,000000,5.78954,5.96891,5.75965,5.86926,55597.766784198,0
+YOLO.US,D,20220616,000000,5.67993,5.76961,5.63011,5.68989,34445.286218924,0
+YOLO.US,D,20220617,000000,5.70982,5.88919,5.67993,5.70982,87779.081271683,0
+YOLO.US,D,20220621,000000,5.83937,5.91908,5.61028,5.66,69599.067137491,0
+YOLO.US,D,20220622,000000,5.6,5.715,5.56,5.65,99075,0
+YOLO.US,D,20220623,000000,5.67,5.75,5.55,5.75,51364,0
+YOLO.US,D,20220624,000000,5.86,5.96,5.765,5.89,66437,0
+YOLO.US,D,20220627,000000,5.86,5.8885,5.76,5.81,52258,0
+YOLO.US,D,20220628,000000,5.91,5.91,5.6,5.61,38878,0
+YOLO.US,D,20220629,000000,5.6,5.64,5.4001,5.49,45657,0
+YOLO.US,D,20220630,000000,5.42,5.42,5.2301,5.26,47981,0
+YOLO.US,D,20220701,000000,5.19,5.4346,5.19,5.36,40973,0
+YOLO.US,D,20220705,000000,5.24,5.57,5.23,5.49,83876,0
+YOLO.US,D,20220706,000000,5.5,5.59,5.41,5.54,56193,0
+YOLO.US,D,20220707,000000,5.56,5.74,5.56,5.66,48218,0
+YOLO.US,D,20220708,000000,5.61,5.7699,5.5501,5.6,38492,0
+YOLO.US,D,20220711,000000,5.54,5.6,5.36,5.38,50627,0
+YOLO.US,D,20220712,000000,5.37,5.43,5.33,5.37,21210,0
+YOLO.US,D,20220713,000000,5.28,5.486,5.28,5.4,41863,0
+YOLO.US,D,20220714,000000,5.4,5.77,5.3,5.77,79771,0
+YOLO.US,D,20220715,000000,5.81,5.8399,5.442,5.54,56397,0
+YOLO.US,D,20220718,000000,5.56,5.77,5.52,5.56,78341,0
+YOLO.US,D,20220719,000000,5.58,5.69,5.55,5.66,24163,0
+YOLO.US,D,20220720,000000,5.74,6.22,5.7,6.02,90678,0
+YOLO.US,D,20220721,000000,6.07,6.08,5.88,5.97,51400,0
+YOLO.US,D,20220722,000000,6.03,6.08,5.73,5.79,52376,0
+YOLO.US,D,20220725,000000,5.89,5.89,5.79,5.82,50397,0
+YOLO.US,D,20220726,000000,5.79,5.81,5.58,5.64,42020,0
+YOLO.US,D,20220727,000000,5.63,5.6499,5.52,5.55,30900,0
+YOLO.US,D,20220728,000000,5.6,5.68,5.45,5.6688,102228,0
+YOLO.US,D,20220729,000000,5.73,5.73,5.57,5.66,65953,0
+YOLO.US,D,20220801,000000,5.61,5.68,5.51,5.52,34980,0
+YOLO.US,D,20220802,000000,5.56,5.99,5.56,5.84,145761,0
+YOLO.US,D,20220803,000000,5.87,5.9,5.76,5.82,34830,0
+YOLO.US,D,20220804,000000,5.85,5.877,5.7,5.71,32292,0
+YOLO.US,D,20220805,000000,5.66,5.8208,5.55,5.7194,37397,0
+YOLO.US,D,20220808,000000,5.77,6.02,5.73,5.84,50373,0
+YOLO.US,D,20220809,000000,5.84,5.86,5.6,5.61,61168,0
+YOLO.US,D,20220810,000000,5.78,5.78,5.5501,5.73,39454,0
+YOLO.US,D,20220811,000000,5.86,5.97,5.69,5.74,58037,0
+YOLO.US,D,20220812,000000,5.79,5.8,5.66,5.78,93324,0
+YOLO.US,D,20220815,000000,5.73,5.94,5.72,5.93,71139,0
+YOLO.US,D,20220816,000000,5.94,5.95,5.7501,5.83,41257,0
+YOLO.US,D,20220817,000000,5.85,5.8699,5.7,5.71,51136,0
+YOLO.US,D,20220818,000000,5.73,5.76,5.6301,5.71,47293,0
+YOLO.US,D,20220819,000000,5.63,5.67,5.5,5.52,64019,0
+YOLO.US,D,20220822,000000,5.49,5.49,5.3101,5.36,57939,0
+YOLO.US,D,20220823,000000,5.39,5.469,5.34,5.38,41685,0
+YOLO.US,D,20220824,000000,5.42,5.6,5.3517,5.59,53101,0
+YOLO.US,D,20220825,000000,5.63,5.9499,5.62,5.92,63231,0
+YOLO.US,D,20220826,000000,5.95,5.96,5.671,5.75,52242,0
+YOLO.US,D,20220829,000000,5.67,5.9399,5.65,5.86,47913,0
+YOLO.US,D,20220830,000000,5.87,5.8899,5.65,5.69,39983,0
+YOLO.US,D,20220831,000000,5.76,5.76,5.56,5.66,23206,0
+YOLO.US,D,20220901,000000,5.57,5.57,5.42,5.45,64638,0
+YOLO.US,D,20220902,000000,5.54,5.6099,5.42,5.45,20200,0
+YOLO.US,D,20220906,000000,5.46,5.4798,5.3,5.31,32055,0
+YOLO.US,D,20220907,000000,5.35,5.35,5.271,5.34,37666,0
+YOLO.US,D,20220908,000000,5.26,5.35,5.25,5.29,44903,0
+YOLO.US,D,20220909,000000,5.36,5.5,5.36,5.43,52663,0
+YOLO.US,D,20220912,000000,5.49,5.513,5.381,5.44,29926,0
+YOLO.US,D,20220913,000000,5.25,5.3199,5.12,5.16,56687,0
+YOLO.US,D,20220914,000000,5.18,5.19,5.1,5.12,40743,0
+YOLO.US,D,20220915,000000,5.11,5.2561,5.1,5.13,21082,0
+YOLO.US,D,20220916,000000,5.08,5.1,5,5.02,47926,0
+YOLO.US,D,20220919,000000,5,5.11,4.9,4.96,39515,0
+YOLO.US,D,20220920,000000,4.96,4.97,4.79,4.82,50800,0
+YOLO.US,D,20220921,000000,4.81,4.8386,4.67,4.67,59099,0
+YOLO.US,D,20220922,000000,4.7,4.7799,4.5,4.54,75589,0
+YOLO.US,D,20220923,000000,4.48,4.48,4.18,4.24,165674,0
+YOLO.US,D,20220926,000000,4.19,4.4373,4.17,4.1854,39803,0
+YOLO.US,D,20220927,000000,4.17,4.25,4.11,4.11,53797,0
+YOLO.US,D,20220928,000000,4.15,4.39,4.15,4.37,40121,0
+YOLO.US,D,20220929,000000,4.39,4.39,4.1511,4.2,27635,0
+YOLO.US,D,20220930,000000,4.2,4.35,4.1969,4.25,27342,0
+YOLO.US,D,20221003,000000,4.3,4.39,4.24,4.3451,92541,0
+YOLO.US,D,20221004,000000,4.49,4.54,4.3902,4.45,170323,0
+YOLO.US,D,20221005,000000,4.4,4.41,4.3,4.34,41875,0
+YOLO.US,D,20221006,000000,4.3,5.9899,4.27,5.48,297865,0
+YOLO.US,D,20221007,000000,5.79,5.94,4.85,4.98,265724,0
+YOLO.US,D,20221010,000000,4.94,5.0199,4.67,4.67,77755,0
+YOLO.US,D,20221011,000000,4.69,4.75,4.42,4.51,60218,0
+YOLO.US,D,20221012,000000,4.5,4.5497,4.3801,4.42,33223,0
+YOLO.US,D,20221013,000000,4.3,4.54,4.27,4.48,39998,0
+YOLO.US,D,20221014,000000,4.55,4.55,4.35,4.3514,31930,0
+YOLO.US,D,20221017,000000,4.45,4.58,4.41,4.52,46016,0
+YOLO.US,D,20221018,000000,4.68,4.68,4.51,4.59,36423,0
+YOLO.US,D,20221019,000000,4.52,4.67,4.52,4.55,28269,0
+YOLO.US,D,20221020,000000,4.6,4.7,4.54,4.61,42730,0
+YOLO.US,D,20221021,000000,4.63,4.699,4.5756,4.6715,32092,0
+YOLO.US,D,20221024,000000,4.73,4.73,4.49,4.53,34280,0
+YOLO.US,D,20221025,000000,4.6739,4.85,4.54,4.75,60840,0
+YOLO.US,D,20221026,000000,4.68,4.9,4.67,4.7943,50849,0
+YOLO.US,D,20221027,000000,4.84,4.84,4.68,4.72,29483,0
+YOLO.US,D,20221028,000000,4.69,4.7,4.56,4.67,49803,0
+YOLO.US,D,20221031,000000,4.66,5.13,4.63,4.96,221236,0
+YOLO.US,D,20221101,000000,4.95,5,4.83,4.9,54851,0
+YOLO.US,D,20221102,000000,4.82,4.89,4.64,4.65,59057,0
+YOLO.US,D,20221103,000000,4.58,4.83,4.58,4.78,45522,0
+YOLO.US,D,20221104,000000,4.86,4.92,4.7714,4.865,43963,0
+YOLO.US,D,20221107,000000,4.88,4.895,4.7,4.75,46015,0
+YOLO.US,D,20221108,000000,4.8,4.9198,4.69,4.74,64997,0
+YOLO.US,D,20221109,000000,4.74,4.8823,4.69,4.7,63032,0
+YOLO.US,D,20221110,000000,4.93,5.08,4.85,4.99,74787,0
+YOLO.US,D,20221111,000000,5.06,5.15,4.98,5.09,93486,0
+YOLO.US,D,20221114,000000,5.19,5.37,5.01,5.14,112692,0
+YOLO.US,D,20221115,000000,5.24,5.281,5.1601,5.25,62936,0
+YOLO.US,D,20221116,000000,5.25,5.25,5.04,5.19,41258,0
+YOLO.US,D,20221117,000000,5.09,5.2,5.08,5.16,41238,0
+YOLO.US,D,20221118,000000,5.23,5.23,5.03,5.09,42769,0
+YOLO.US,D,20221121,000000,5.02,5.068,4.92,4.95,43902,0
+YOLO.US,D,20221122,000000,4.94,5.01,4.9,4.99,59300,0
+YOLO.US,D,20221123,000000,5,5.13,4.93,5.11,29958,0
+YOLO.US,D,20221125,000000,5.05,5.14,5.05,5.14,17842,0
+YOLO.US,D,20221128,000000,5.1,5.15,4.9113,4.99,26666,0
+YOLO.US,D,20221129,000000,5,5.06,4.92,5.06,30333,0
+YOLO.US,D,20221130,000000,5,5.14,4.96,5.1363,46339,0
+YOLO.US,D,20221201,000000,5.07,5.4,5.07,5.4,61734,0
+YOLO.US,D,20221202,000000,5.28,5.61,5.15,5.56,74556,0
+YOLO.US,D,20221205,000000,5.63,6,5.5,5.6,163784,0
+YOLO.US,D,20221206,000000,5.51,5.57,5.0301,5.13,108386,0
+YOLO.US,D,20221207,000000,5.04,5.0839,4.8001,4.89,163105,0
+YOLO.US,D,20221208,000000,4.85,4.9,4.61,4.67,71116,0
+YOLO.US,D,20221209,000000,4.61,4.71,4.57,4.67,53131,0
+YOLO.US,D,20221212,000000,4.56,4.68,4.46,4.48,72524,0
+YOLO.US,D,20221213,000000,4.65,4.66,4.37,4.4,68335,0
+YOLO.US,D,20221214,000000,4.4,4.419,4.25,4.3,96866,0
+YOLO.US,D,20221215,000000,4.25,4.2599,4.07,4.08,131491,0
+YOLO.US,D,20221216,000000,4.1,4.24,4.07,4.2,87395,0
+YOLO.US,D,20221219,000000,4.19,4.2,3.821,3.87,74746,0
+YOLO.US,D,20221220,000000,3.88,4.0573,3.69,3.73,96074,0
+YOLO.US,D,20221221,000000,3.71,3.7794,3.6,3.69,101137,0
+YOLO.US,D,20221222,000000,3.64,3.675,3.54,3.58,101595,0
+YOLO.US,D,20221223,000000,3.57,3.6999,3.5562,3.64,63352,0
+YOLO.US,D,20221227,000000,3.6,3.64,3.5,3.56,107537,0
+YOLO.US,D,20221228,000000,3.55,3.6187,3.39,3.415,171400,0
+YOLO.US,D,20221229,000000,3.43,3.6,3.43,3.575,166451,0
+YOLO.US,D,20221230,000000,3.52,3.6,3.5001,3.6,105998,0
+YOLO.US,D,20230103,000000,3.64,3.7,3.52,3.58,72813,0
+YOLO.US,D,20230104,000000,3.63,3.77,3.5801,3.77,77990,0
+YOLO.US,D,20230105,000000,3.73,3.79,3.6892,3.73,25866,0
+YOLO.US,D,20230106,000000,3.85,3.85,3.73,3.75,37728,0
+YOLO.US,D,20230109,000000,3.8,3.8199,3.61,3.65,194665,0
+YOLO.US,D,20230110,000000,3.59,3.69,3.59,3.66,52321,0
+YOLO.US,D,20230111,000000,3.66,3.83,3.66,3.7625,27259,0
+YOLO.US,D,20230112,000000,3.8,3.9599,3.7384,3.89,32199,0
+YOLO.US,D,20230113,000000,3.92,3.96,3.8397,3.91,28383,0
+YOLO.US,D,20230117,000000,3.94,4,3.91,3.97,36048,0
+YOLO.US,D,20230118,000000,4,4.0798,3.88,3.9,36301,0
+YOLO.US,D,20230119,000000,3.85,3.8616,3.7201,3.7665,34569,0
+YOLO.US,D,20230120,000000,3.79,3.85,3.7649,3.82,25175,0
+YOLO.US,D,20230123,000000,3.83,3.88,3.82,3.85,44283,0
+YOLO.US,D,20230124,000000,3.86,3.9,3.771,3.8,43177,0
+YOLO.US,D,20230125,000000,3.81,3.81,3.6401,3.73,57792,0
+YOLO.US,D,20230126,000000,3.63,3.63,3.45,3.47,83295,0
+YOLO.US,D,20230127,000000,3.4,3.57,3.4,3.53,49660,0
+YOLO.US,D,20230130,000000,3.49,3.609,3.49,3.57,58195,0
+YOLO.US,D,20230131,000000,3.55,3.705,3.5423,3.65,52351,0
+YOLO.US,D,20230201,000000,3.64,3.82,3.625,3.74,48417,0
+YOLO.US,D,20230202,000000,3.75,3.9,3.75,3.83,59560,0
+YOLO.US,D,20230203,000000,3.77,3.89,3.76,3.77,77268,0
+YOLO.US,D,20230206,000000,3.84,3.84,3.712,3.76,29873,0
+YOLO.US,D,20230207,000000,3.76,3.7699,3.64,3.68,31019,0
+YOLO.US,D,20230208,000000,3.69,3.72,3.64,3.67,26457,0
+YOLO.US,D,20230209,000000,3.66,3.67,3.5001,3.53,43840,0
+YOLO.US,D,20230210,000000,3.51,3.55,3.5,3.54,39598,0
+YOLO.US,D,20230213,000000,3.52,3.5605,3.5,3.525,28235,0
+YOLO.US,D,20230214,000000,3.5,3.57,3.5,3.57,17864,0
+YOLO.US,D,20230215,000000,3.54,3.66,3.52,3.66,23877,0
+YOLO.US,D,20230216,000000,3.62,3.69,3.5614,3.65,21846,0
+YOLO.US,D,20230217,000000,3.63,3.6597,3.51,3.6,58094,0
+YOLO.US,D,20230221,000000,3.52,3.59,3.45,3.47,40562,0
+YOLO.US,D,20230222,000000,3.46,3.5117,3.45,3.46,21894,0
+YOLO.US,D,20230223,000000,3.44,3.48,3.4,3.46,20029,0
+YOLO.US,D,20230224,000000,3.41,3.437,3.38,3.41,26901,0
+YOLO.US,D,20230227,000000,3.41,3.42,3.35,3.35,30934,0
+YOLO.US,D,20230228,000000,3.35,3.41,3.35,3.36,24373,0
+YOLO.US,D,20230301,000000,3.35,3.37,3.3,3.35,32883,0
+YOLO.US,D,20230302,000000,3.32,3.43,3.32,3.42,40874,0
+YOLO.US,D,20230303,000000,3.42,3.48,3.403,3.45,23559,0
+YOLO.US,D,20230306,000000,3.44,3.497,3.3801,3.41,35221,0
+YOLO.US,D,20230307,000000,3.38,3.4929,3.33,3.4,24457,0
+YOLO.US,D,20230308,000000,3.37,3.375,3.3089,3.34,28882,0
+YOLO.US,D,20230309,000000,3.37,3.37,3.21,3.2481,37203,0
+YOLO.US,D,20230310,000000,3.2,3.2254,3.11,3.1267,24913,0
+YOLO.US,D,20230313,000000,3.07,3.17,3.05,3.1,39484,0
+YOLO.US,D,20230314,000000,3.13,3.2,3.11,3.14,20586,0
+YOLO.US,D,20230315,000000,3.09,3.1191,3.03,3.08,29638,0
+YOLO.US,D,20230316,000000,3.13,3.18,3.01,3.08,36107,0
+YOLO.US,D,20230317,000000,3.03,3.1,3.03,3.0783,16713,0
+YOLO.US,D,20230320,000000,3.03,3.09,2.98,3.01,51302,0
+YOLO.US,D,20230321,000000,3.07,3.0897,2.99,3.02,26049,0
+YOLO.US,D,20230322,000000,3.02,3.11,2.99,3.0001,55314,0
+YOLO.US,D,20230323,000000,2.99,3.0409,2.9049,2.95,32544,0
+YOLO.US,D,20230324,000000,2.91,2.93,2.9,2.91,18457,0
+YOLO.US,D,20230327,000000,2.9,2.9557,2.85,2.93,41577,0
+YOLO.US,D,20230328,000000,2.93,2.95,2.89,2.94,16440,0
+YOLO.US,D,20230329,000000,2.87,2.96,2.87,2.9,30994,0
+YOLO.US,D,20230330,000000,2.99,2.99,2.88,2.9,64584,0
+YOLO.US,D,20230331,000000,2.92,2.96,2.9,2.9,25506,0
+YOLO.US,D,20230403,000000,2.9,2.97,2.8501,2.86,26185,0
+YOLO.US,D,20230404,000000,2.87,2.88,2.81,2.81,18637,0
+YOLO.US,D,20230405,000000,2.81,2.8199,2.7101,2.75,52956,0
+YOLO.US,D,20230406,000000,2.75,2.82,2.72,2.77,36901,0
+YOLO.US,D,20230410,000000,2.76,2.82,2.7501,2.79,17994,0
+YOLO.US,D,20230411,000000,2.78,2.8195,2.77,2.7729,24779,0
+YOLO.US,D,20230412,000000,2.82,2.83,2.75,2.79,20503,0
+YOLO.US,D,20230413,000000,2.78,2.87,2.78,2.85,39087,0
+YOLO.US,D,20230414,000000,2.9,2.9,2.74,2.75,45542,0
+YOLO.US,D,20230417,000000,2.75,2.8434,2.75,2.79,19294,0
+YOLO.US,D,20230418,000000,2.79,2.8679,2.7501,2.775,30683,0
+YOLO.US,D,20230419,000000,2.75,2.7999,2.75,2.78,15144,0
+YOLO.US,D,20230420,000000,2.75,2.81,2.71,2.7196,30073,0
+YOLO.US,D,20230421,000000,2.7,2.7286,2.66,2.67,36151,0
+YOLO.US,D,20230424,000000,2.66,2.7391,2.63,2.72,34526,0
+YOLO.US,D,20230425,000000,2.69,2.6903,2.63,2.63,33621,0
+YOLO.US,D,20230426,000000,2.62,2.649,2.5901,2.6,37121,0
+YOLO.US,D,20230427,000000,2.71,2.88,2.64,2.78,58510,0
+YOLO.US,D,20230428,000000,2.72,2.8,2.72,2.75,64194,0
+YOLO.US,D,20230501,000000,2.75,2.85,2.75,2.77,26599,0
+YOLO.US,D,20230502,000000,2.78,2.7999,2.69,2.7449,30296,0
+YOLO.US,D,20230503,000000,2.75,2.81,2.71,2.72,18002,0
+YOLO.US,D,20230504,000000,2.67,2.88,2.66,2.81,45100,0
+YOLO.US,D,20230505,000000,2.85,2.99,2.85,2.99,57490,0
+YOLO.US,D,20230508,000000,3.01,3.01,2.91,2.9582,39447,0
+YOLO.US,D,20230509,000000,3.01,3.01,2.911,2.94,19554,0
+YOLO.US,D,20230510,000000,2.94,2.98,2.9,2.9034,15146,0
+YOLO.US,D,20230511,000000,2.9,2.91,2.7201,2.76,43626,0
+YOLO.US,D,20230512,000000,2.76,2.7799,2.66,2.73,17670,0
+YOLO.US,D,20230515,000000,2.7,2.7288,2.69,2.7041,30853,0
+YOLO.US,D,20230516,000000,2.67,2.7499,2.67,2.67,18308,0
+YOLO.US,D,20230517,000000,2.67,2.74,2.67,2.7201,20142,0
+YOLO.US,D,20230518,000000,2.66,2.81,2.66,2.74,28656,0
+YOLO.US,D,20230519,000000,2.78,2.78,2.6601,2.71,20851,0
+YOLO.US,D,20230522,000000,2.7,2.8,2.7,2.7836,43641,0
+YOLO.US,D,20230523,000000,2.78,2.83,2.77,2.8,29766,0
+YOLO.US,D,20230524,000000,2.76,2.8,2.71,2.8,19262,0
+YOLO.US,D,20230525,000000,2.79,2.7999,2.671,2.72,34506,0
+YOLO.US,D,20230526,000000,2.73,2.76,2.61,2.65,46179,0
+YOLO.US,D,20230530,000000,2.7,2.7,2.65,2.65,32304,0
+YOLO.US,D,20230531,000000,2.62,2.6799,2.6,2.61,20129,0
+YOLO.US,D,20230601,000000,2.61,2.6486,2.58,2.59,30967,0
+YOLO.US,D,20230602,000000,2.58,2.64,2.58,2.58,15771,0
+YOLO.US,D,20230605,000000,2.57,2.61,2.5568,2.5751,37797,0
+YOLO.US,D,20230606,000000,2.55,2.635,2.55,2.615,31868,0
+YOLO.US,D,20230607,000000,2.6,2.79,2.6,2.7,50304,0
+YOLO.US,D,20230608,000000,2.56,2.7497,2.56,2.69,36252,0
+YOLO.US,D,20230609,000000,2.65,2.7196,2.6401,2.68,61920,0
+YOLO.US,D,20230612,000000,2.71,2.71,2.6,2.66,45799,0
+YOLO.US,D,20230613,000000,2.63,2.6742,2.62,2.63,34050,0
+YOLO.US,D,20230614,000000,2.63,2.65,2.6,2.65,33826,0
+YOLO.US,D,20230615,000000,2.69,2.69,2.6001,2.66,84022,0
+YOLO.US,D,20230616,000000,2.65,2.77,2.65,2.66,47317,0
+YOLO.US,D,20230620,000000,2.63,2.69,2.63,2.65,20906,0
+YOLO.US,D,20230621,000000,2.6,2.8,2.6,2.69,162191,0
+YOLO.US,D,20230622,000000,2.67,2.72,2.65,2.68,65805,0
+YOLO.US,D,20230623,000000,2.6,2.66,2.56,2.56,68998,0
+YOLO.US,D,20230626,000000,2.55,2.6,2.5401,2.56,41500,0
+YOLO.US,D,20230627,000000,2.56,2.6,2.55,2.55,28201,0
+YOLO.US,D,20230628,000000,2.6,2.61,2.53,2.61,48081,0
+YOLO.US,D,20230629,000000,2.59,2.59,2.53,2.55,40279,0
+YOLO.US,D,20230630,000000,2.56,2.615,2.55,2.57,80184,0
+YOLO.US,D,20230703,000000,2.6,2.77,2.58,2.77,62351,0
+YOLO.US,D,20230705,000000,2.83,2.83,2.7001,2.72,49135,0
+YOLO.US,D,20230706,000000,2.69,2.69,2.59,2.65,75275,0
+YOLO.US,D,20230707,000000,2.63,2.82,2.6201,2.77,32475,0
+YOLO.US,D,20230710,000000,2.76,2.8299,2.76,2.76,51821,0
+YOLO.US,D,20230711,000000,2.8,2.85,2.7503,2.81,15253,0
+YOLO.US,D,20230712,000000,2.87,2.87,2.75,2.8,24551,0
+YOLO.US,D,20230713,000000,2.8,2.88,2.75,2.86,28763,0
+YOLO.US,D,20230714,000000,2.84,2.86,2.74,2.78,33069,0
+YOLO.US,D,20230717,000000,2.72,2.78,2.6,2.6,50783,0
+YOLO.US,D,20230718,000000,2.65,2.7185,2.63,2.63,27291,0
+YOLO.US,D,20230719,000000,2.65,2.75,2.64,2.66,44169,0
+YOLO.US,D,20230720,000000,2.64,2.69,2.57,2.61,58812,0
+YOLO.US,D,20230721,000000,2.61,2.62,2.56,2.5742,41452,0
+YOLO.US,D,20230724,000000,2.55,2.61,2.55,2.5552,49786,0
+YOLO.US,D,20230725,000000,2.61,2.6135,2.54,2.54,34956,0
+YOLO.US,D,20230726,000000,2.55,2.6,2.55,2.5602,65007,0
+YOLO.US,D,20230727,000000,2.54,2.5999,2.54,2.5747,48796,0
+YOLO.US,D,20230728,000000,2.55,2.65,2.55,2.6396,28713,0
+YOLO.US,D,20230731,000000,2.67,2.75,2.6513,2.74,52903,0
+YOLO.US,D,20230801,000000,2.72,2.75,2.69,2.7001,25061,0
+YOLO.US,D,20230802,000000,2.66,2.7,2.64,2.6642,37936,0
+YOLO.US,D,20230803,000000,2.64,2.7,2.6218,2.67,25041,0
+YOLO.US,D,20230804,000000,2.67,2.7,2.62,2.64,28312,0
+YOLO.US,D,20230807,000000,2.6,2.6399,2.58,2.61,231633,0
+YOLO.US,D,20230808,000000,2.58,2.69,2.58,2.6867,31251,0
+YOLO.US,D,20230809,000000,2.73,2.73,2.6,2.61,29393,0
+YOLO.US,D,20230810,000000,2.62,2.6284,2.55,2.5862,29894,0
+YOLO.US,D,20230811,000000,2.59,2.6093,2.56,2.6,19670,0
+YOLO.US,D,20230814,000000,2.62,2.6299,2.55,2.6133,32901,0
+YOLO.US,D,20230815,000000,2.63,2.63,2.54,2.567,38707,0
+YOLO.US,D,20230816,000000,2.54,2.595,2.521,2.553,42113,0
+YOLO.US,D,20230817,000000,2.54,2.5847,2.54,2.5804,33682,0
+YOLO.US,D,20230818,000000,2.53,2.6,2.53,2.5988,30219,0
+YOLO.US,D,20230821,000000,2.54,2.6,2.54,2.5773,34119,0
+YOLO.US,D,20230822,000000,2.53,2.58,2.53,2.5601,31153,0
+YOLO.US,D,20230823,000000,2.55,2.57,2.5301,2.5501,16034,0
+YOLO.US,D,20230824,000000,2.52,2.56,2.46,2.46,46563,0
+YOLO.US,D,20230825,000000,2.46,2.4702,2.45,2.455,33157,0
+YOLO.US,D,20230828,000000,2.45,2.49,2.44,2.46,21845,0
+YOLO.US,D,20230829,000000,2.45,2.55,2.45,2.47,71798,0
+YOLO.US,D,20230830,000000,2.46,2.91,2.46,2.83,320458,0
+YOLO.US,D,20230831,000000,2.99,3.4,2.95,3.2,492056,0
+YOLO.US,D,20230901,000000,3.49,3.49,3.1501,3.2202,202364,0
+YOLO.US,D,20230905,000000,3.22,3.52,3.22,3.5,141761,0
+YOLO.US,D,20230906,000000,3.8,3.8,3.5,3.55,191277,0
+YOLO.US,D,20230907,000000,3.55,3.69,3.41,3.59,88611,0
+YOLO.US,D,20230908,000000,3.54,3.83,3.53,3.58,108238,0
+YOLO.US,D,20230911,000000,3.71,3.99,3.68,3.95,223328,0
+YOLO.US,D,20230912,000000,3.96,4,3.54,3.79,122572,0
+YOLO.US,D,20230913,000000,3.8,3.96,3.6,3.76,72988,0
+YOLO.US,D,20230914,000000,3.76,3.9499,3.76,3.8772,103677,0
+YOLO.US,D,20230915,000000,4.09,4.1499,3.8701,3.93,138481,0
+YOLO.US,D,20230918,000000,3.95,3.95,3.7,3.8,113744,0
+YOLO.US,D,20230919,000000,3.74,3.745,3.54,3.54,71872,0
+YOLO.US,D,20230920,000000,3.56,3.6899,3.54,3.5743,125653,0
+YOLO.US,D,20230921,000000,3.5,3.5499,3.35,3.45,98861,0
+YOLO.US,D,20230922,000000,3.49,3.59,3.46,3.5216,57553,0
+YOLO.US,D,20230925,000000,3.49,3.7499,3.25,3.49,270519,0
+YOLO.US,D,20230926,000000,3.5,3.69,3.49,3.53,77771,0
+YOLO.US,D,20230927,000000,3.59,3.74,3.4477,3.51,47975,0
+YOLO.US,D,20230928,000000,3.55,3.55,3.395,3.51,42769,0
+YOLO.US,D,20230929,000000,3.45,3.55,3.396,3.42,120527,0
+YOLO.US,D,20231002,000000,3.51,3.51,3.31,3.41,111758,0
+YOLO.US,D,20231003,000000,3.41,3.4387,3.21,3.27,227785,0
+YOLO.US,D,20231004,000000,3.29,3.32,3.09,3.12,147760,0
+YOLO.US,D,20231005,000000,3.11,3.2,3.06,3.06,77955,0
+YOLO.US,D,20231006,000000,3.05,3.2,3.0495,3.14,39625,0
+YOLO.US,D,20231009,000000,3.095,3.11,3.0201,3.11,80618,0
+YOLO.US,D,20231010,000000,3.14,3.19,3.05,3.18,62844,0
+YOLO.US,D,20231011,000000,3.15,3.19,3.034,3.0753,33496,0
+YOLO.US,D,20231012,000000,3.05,3.13,3,3.02,24355,0
+YOLO.US,D,20231013,000000,3.08,3.1027,3.02,3.03,17619,0
+YOLO.US,D,20231016,000000,3.04,3.09,3.02,3.06,27962,0
+YOLO.US,D,20231017,000000,3,3.2,3,3.12,40522,0
+YOLO.US,D,20231018,000000,3.14,3.22,2.95,2.99,47618,0
+YOLO.US,D,20231019,000000,2.94,3.03,2.94,2.94,17323,0
+YOLO.US,D,20231020,000000,2.94,2.98,2.88,2.91,79756,0
+YOLO.US,D,20231023,000000,2.86,2.9,2.81,2.83,34649,0
+YOLO.US,D,20231024,000000,2.83,2.8872,2.7601,2.85,33583,0
+YOLO.US,D,20231025,000000,2.9,2.9,2.69,2.6919,27275,0
+YOLO.US,D,20231026,000000,2.65,2.6894,2.55,2.5864,86239,0
+YOLO.US,D,20231027,000000,2.54,2.6033,2.43,2.46,102287,0
+YOLO.US,D,20231030,000000,2.46,2.4999,2.3607,2.45,49002,0
+YOLO.US,D,20231031,000000,2.42,2.61,2.42,2.61,60676,0
+YOLO.US,D,20231101,000000,2.56,2.6089,2.5148,2.52,21355,0
+YOLO.US,D,20231102,000000,2.54,2.68,2.54,2.6405,39944,0
+YOLO.US,D,20231103,000000,2.62,2.7385,2.62,2.7,56476,0
+YOLO.US,D,20231106,000000,2.65,2.75,2.65,2.7,38115,0
+YOLO.US,D,20231107,000000,2.65,2.75,2.63,2.7,43325,0
+YOLO.US,D,20231108,000000,2.72,2.87,2.708,2.7358,37453,0
+YOLO.US,D,20231109,000000,2.8,2.8099,2.6501,2.69,34802,0
+YOLO.US,D,20231110,000000,2.69,2.81,2.63,2.81,29186,0
+YOLO.US,D,20231113,000000,2.81,2.863,2.75,2.86,46625,0
+YOLO.US,D,20231114,000000,2.89,2.92,2.8163,2.9,44639,0
+YOLO.US,D,20231115,000000,2.86,2.94,2.83,2.8631,70610,0
+YOLO.US,D,20231116,000000,2.84,2.86,2.77,2.8,37896,0
+YOLO.US,D,20231117,000000,2.81,2.9122,2.7915,2.88,27983,0
+YOLO.US,D,20231120,000000,2.82,2.89,2.82,2.88,51908,0
+YOLO.US,D,20231121,000000,2.88,2.92,2.83,2.92,26681,0
+YOLO.US,D,20231122,000000,2.92,2.9724,2.901,2.95,17336,0
+YOLO.US,D,20231124,000000,2.94,2.99,2.9,2.95,10224,0
+YOLO.US,D,20231127,000000,2.94,2.9825,2.9,2.9,55345,0
+YOLO.US,D,20231128,000000,2.88,2.9499,2.86,2.91,63599,0
+YOLO.US,D,20231129,000000,2.86,2.975,2.86,2.91,37389,0
+YOLO.US,D,20231130,000000,2.91,2.95,2.87,2.9,27598,0
+YOLO.US,D,20231201,000000,2.84,3,2.82,2.9912,37408,0
+YOLO.US,D,20231204,000000,2.88,3.17,2.88,3.09,84204,0
+YOLO.US,D,20231205,000000,3.17,3.17,3.06,3.1,26421,0
+YOLO.US,D,20231206,000000,3.08,3.17,3.08,3.15,88361,0
+YOLO.US,D,20231207,000000,3.23,3.23,3.12,3.16,50558,0
+YOLO.US,D,20231208,000000,3.13,3.2194,3.11,3.16,33802,0
+YOLO.US,D,20231211,000000,3.09,3.15,3.01,3.02,38304,0
+YOLO.US,D,20231212,000000,3,3.01,2.73,2.73,80092,0
+YOLO.US,D,20231213,000000,2.71,2.8899,2.71,2.85,48574,0
+YOLO.US,D,20231214,000000,2.9,2.9,2.84,2.8947,67078,0
+YOLO.US,D,20231215,000000,2.91,2.9294,2.83,2.9,30805,0
+YOLO.US,D,20231218,000000,2.81,2.9479,2.81,2.83,52823,0
+YOLO.US,D,20231219,000000,2.85,2.8799,2.77,2.86,130157,0
+YOLO.US,D,20231220,000000,2.81,2.86,2.79,2.8,39605,0
+YOLO.US,D,20231221,000000,2.82,2.84,2.75,2.7799,36712,0
+YOLO.US,D,20231222,000000,2.78,2.93,2.78,2.9,142944,0
+YOLO.US,D,20231226,000000,2.9,3.1135,2.86,3.08,83508,0
+YOLO.US,D,20231227,000000,3.04,3.0999,3,3.035,87460,0
+YOLO.US,D,20231228,000000,3,3.1281,2.951,3.05,83284,0
+YOLO.US,D,20231229,000000,2.99,3.0855,2.97,3.02,208888,0
+YOLO.US,D,20240102,000000,3.02,3.1,2.981,3.04,72387,0
+YOLO.US,D,20240103,000000,2.99,3.16,2.85,3.08,104945,0
+YOLO.US,D,20240104,000000,3.12,3.2,3.1,3.18,50401,0
+YOLO.US,D,20240105,000000,3.2,3.3229,3.1,3.295,75540,0
+YOLO.US,D,20240108,000000,3.32,3.38,3.25,3.35,80674,0
+YOLO.US,D,20240109,000000,3.37,3.37,3.17,3.2,53124,0
+YOLO.US,D,20240110,000000,3.22,3.2387,3.07,3.12,51913,0
+YOLO.US,D,20240111,000000,3.1,3.1783,3.06,3.13,23242,0
+YOLO.US,D,20240112,000000,3.2,3.3799,3.19,3.33,59964,0
+YOLO.US,D,20240116,000000,3.49,3.62,3.41,3.54,158861,0
+YOLO.US,D,20240117,000000,3.59,3.6,3.41,3.43,43686,0
+YOLO.US,D,20240118,000000,3.44,3.4898,3.26,3.29,34045,0
+YOLO.US,D,20240119,000000,3.29,3.4499,3.26,3.43,36002,0
+YOLO.US,D,20240122,000000,3.51,3.51,3.4023,3.46,74314,0
+YOLO.US,D,20240123,000000,3.54,3.54,3.41,3.43,37348,0
+YOLO.US,D,20240124,000000,3.45,3.58,3.43,3.54,72919,0
+YOLO.US,D,20240125,000000,3.57,3.6248,3.504,3.59,30351,0
+YOLO.US,D,20240126,000000,3.59,3.65,3.5796,3.6,33979,0
+YOLO.US,D,20240129,000000,3.53,3.69,3.53,3.66,57984,0
+YOLO.US,D,20240130,000000,3.62,3.7362,3.62,3.7,68957,0
+YOLO.US,D,20240131,000000,3.65,3.7,3.6001,3.66,24228,0
+YOLO.US,D,20240201,000000,3.65,3.87,3.59,3.85,172749,0
+YOLO.US,D,20240202,000000,3.8,3.85,3.7273,3.8,39856,0
+YOLO.US,D,20240205,000000,3.75,3.79,3.65,3.7,80380,0
+YOLO.US,D,20240206,000000,3.7,3.9,3.7,3.86,97246,0
+YOLO.US,D,20240207,000000,3.95,3.95,3.75,3.7535,97240,0
+YOLO.US,D,20240208,000000,3.75,3.7832,3.6301,3.67,39452,0
+YOLO.US,D,20240209,000000,3.74,3.74,3.65,3.65,53516,0
+YOLO.US,D,20240212,000000,3.84,3.84,3.52,3.52,93178,0
+YOLO.US,D,20240213,000000,3.56,3.56,3.37,3.4,53572,0
+YOLO.US,D,20240214,000000,3.39,3.4864,3.36,3.45,54588,0
+YOLO.US,D,20240215,000000,3.53,3.6494,3.47,3.64,53471,0
+YOLO.US,D,20240216,000000,3.62,3.6999,3.56,3.69,27881,0
+YOLO.US,D,20240220,000000,3.66,3.6687,3.6,3.61,41279,0
+YOLO.US,D,20240221,000000,3.63,3.63,3.51,3.55,37766,0
+YOLO.US,D,20240222,000000,3.53,3.64,3.5275,3.6379,33951,0
+YOLO.US,D,20240223,000000,3.66,3.7342,3.6,3.7,104014,0
+YOLO.US,D,20240226,000000,3.7,3.75,3.6029,3.67,43903,0
+YOLO.US,D,20240227,000000,3.61,3.7182,3.57,3.57,31645,0
+YOLO.US,D,20240228,000000,3.6,3.67,3.586,3.59,45280,0
+YOLO.US,D,20240229,000000,3.59,3.6454,3.558,3.58,40089,0
+YOLO.US,D,20240301,000000,3.56,3.63,3.55,3.63,26878,0
+YOLO.US,D,20240304,000000,3.59,3.61,3.45,3.47,84412,0
+YOLO.US,D,20240305,000000,3.53,3.57,3.4,3.45,49487,0
+YOLO.US,D,20240306,000000,3.49,3.49,3.33,3.37,43594,0
+YOLO.US,D,20240307,000000,3.35,3.3838,3.26,3.3,83249,0
+YOLO.US,D,20240308,000000,3.31,3.41,3.2825,3.34,64410,0
+YOLO.US,D,20240311,000000,3.32,3.3799,3.2101,3.2449,174813,0
+YOLO.US,D,20240312,000000,3.23,3.27,3.195,3.22,29749,0
+YOLO.US,D,20240313,000000,3.2,3.3,3.2,3.26,32233,0
+YOLO.US,D,20240314,000000,3.25,3.3,3.2,3.2236,20529,0
+YOLO.US,D,20240315,000000,3.23,3.55,3.23,3.53,71982,0
+YOLO.US,D,20240318,000000,3.56,3.73,3.56,3.69,159652,0
+YOLO.US,D,20240319,000000,3.69,3.69,3.6009,3.66,32830,0
+YOLO.US,D,20240320,000000,3.7,3.75,3.66,3.72,37644,0
+YOLO.US,D,20240321,000000,3.66,3.8,3.6,3.78,38622,0
+YOLO.US,D,20240322,000000,3.84,3.89,3.74,3.8412,73627,0
+YOLO.US,D,20240325,000000,3.98,3.98,3.73,3.7409,86612,0
+YOLO.US,D,20240326,000000,3.73,4,3.73,3.96,91392,0
+YOLO.US,D,20240327,000000,4,4.14,3.86,4.12,167443,0
+YOLO.US,D,20240328,000000,4.2,4.21,4,4.08,157656,0
+YOLO.US,D,20240401,000000,4.15,4.15,4.05,4.13,77418,0
+YOLO.US,D,20240402,000000,4.12,4.2,4.1,4.16,76516,0
+YOLO.US,D,20240403,000000,4.17,4.46,4.14,4.38,111146,0
+YOLO.US,D,20240404,000000,4.5,4.6,4.087,4.14,204259,0
+YOLO.US,D,20240405,000000,4.14,4.269,4.13,4.24,70487,0
+YOLO.US,D,20240408,000000,4.27,4.37,4.2,4.2,63507,0
+YOLO.US,D,20240409,000000,4.21,4.21,4,4.14,75517,0
+YOLO.US,D,20240410,000000,4.02,4.15,4,4.0824,35506,0
+YOLO.US,D,20240411,000000,4.08,4.12,3.96,4.03,62566,0
+YOLO.US,D,20240412,000000,4.13,4.13,3.7425,3.79,37227,0
+YOLO.US,D,20240415,000000,3.8,3.835,3.689,3.7959,73981,0
+YOLO.US,D,20240416,000000,3.84,3.84,3.69,3.78,23182,0
+YOLO.US,D,20240417,000000,3.77,3.85,3.67,3.82,52283,0
+YOLO.US,D,20240418,000000,3.85,3.863,3.755,3.82,36386,0
+YOLO.US,D,20240419,000000,3.8,3.84,3.73,3.79,33878,0
+YOLO.US,D,20240422,000000,3.74,3.81,3.6001,3.67,38476,0
+YOLO.US,D,20240423,000000,3.7,3.8499,3.7,3.7895,43640,0
+YOLO.US,D,20240424,000000,3.78,3.81,3.7,3.81,102694,0
+YOLO.US,D,20240425,000000,3.75,3.76,3.65,3.7099,14548,0
+YOLO.US,D,20240426,000000,3.66,3.79,3.66,3.78,21129,0
+YOLO.US,D,20240429,000000,3.77,3.81,3.65,3.79,64245,0
+YOLO.US,D,20240430,000000,3.79,4.61,3.7117,4.55,406697,0
+YOLO.US,D,20240501,000000,4.7,4.762,4.068,4.08,168508,0
+YOLO.US,D,20240502,000000,4.17,4.2199,4.0601,4.09,81149,0
+YOLO.US,D,20240503,000000,4.21,4.21,4.0211,4.07,41347,0
+YOLO.US,D,20240506,000000,4.25,4.25,4.01,4.01,92222,0
+YOLO.US,D,20240507,000000,4.02,4.055,3.77,3.87,82517,0
+YOLO.US,D,20240508,000000,3.84,3.98,3.8116,3.94,28378,0
+YOLO.US,D,20240509,000000,3.95,4.09,3.905,4.07,45762,0
+YOLO.US,D,20240510,000000,4.12,4.12,3.88,3.98,45887,0
+YOLO.US,D,20240513,000000,3.98,4.0899,3.94,4.04,37418,0
+YOLO.US,D,20240514,000000,4.1,4.1799,4.06,4.14,67275,0
+YOLO.US,D,20240515,000000,4.25,4.25,4.08,4.18,40937,0
+YOLO.US,D,20240516,000000,4.21,4.4499,4.18,4.282,116003,0
+YOLO.US,D,20240517,000000,4.38,4.38,4.13,4.13,100840,0
+YOLO.US,D,20240520,000000,4.21,4.21,3.93,4.03,70873,0
+YOLO.US,D,20240521,000000,3.94,4.0288,3.94,4.0198,40713,0
+YOLO.US,D,20240522,000000,3.97,4.065,3.9,3.92,38854,0
+YOLO.US,D,20240523,000000,3.91,3.9999,3.67,3.72,45445,0
+YOLO.US,D,20240524,000000,3.73,3.9,3.73,3.7711,37022,0
+YOLO.US,D,20240528,000000,3.75,3.8499,3.7,3.7782,226086,0
+YOLO.US,D,20240529,000000,3.71,3.77,3.7,3.7093,48365,0
+YOLO.US,D,20240530,000000,3.72,3.8,3.71,3.7795,53172,0
+YOLO.US,D,20240531,000000,3.8,4.0996,3.74,3.75,143892,0
+YOLO.US,D,20240603,000000,3.75,3.8699,3.7,3.7,44719,0
+YOLO.US,D,20240604,000000,3.7,3.71,3.61,3.65,49150,0
+YOLO.US,D,20240605,000000,3.65,3.69,3.6001,3.64,49373,0
+YOLO.US,D,20240606,000000,3.68,3.68,3.56,3.64,48469,0
+YOLO.US,D,20240607,000000,3.63,3.6495,3.56,3.59,58843,0
+YOLO.US,D,20240610,000000,3.55,3.68,3.55,3.68,26063,0
+YOLO.US,D,20240611,000000,3.66,3.66,3.58,3.6,24712,0
+YOLO.US,D,20240612,000000,3.67,3.68,3.64,3.6554,28631,0
+YOLO.US,D,20240613,000000,3.63,3.66,3.51,3.52,42634,0
+YOLO.US,D,20240614,000000,3.5,3.53,3.41,3.43,61116,0
+YOLO.US,D,20240617,000000,3.4,3.479,3.3201,3.45,47623,0
+YOLO.US,D,20240618,000000,3.37,3.43,3.37,3.41,34529,0
+YOLO.US,D,20240620,000000,3.34,3.41,3.33,3.36,54907,0
+YOLO.US,D,20240621,000000,3.35,3.37,3.31,3.36,23829,0
+YOLO.US,D,20240624,000000,3.38,3.45,3.3512,3.43,29878,0
+YOLO.US,D,20240625,000000,3.4,3.45,3.38,3.41,32776,0
+YOLO.US,D,20240626,000000,3.43,3.48,3.3401,3.42,22771,0
+YOLO.US,D,20240627,000000,3.46,3.55,3.42,3.5377,66269,0
+YOLO.US,D,20240628,000000,3.6,3.6,3.355,3.3743,60180,0
+YOLO.US,D,20240701,000000,3.38,3.4499,3.33,3.36,37039,0
+YOLO.US,D,20240702,000000,3.36,3.36,3.2501,3.27,39260,0
+YOLO.US,D,20240703,000000,3.25,3.368,3.2497,3.32,29771,0
+YOLO.US,D,20240705,000000,3.29,3.35,3.28,3.295,28293,0
+YOLO.US,D,20240708,000000,3.28,3.37,3.25,3.28,103157,0
+YOLO.US,D,20240709,000000,3.26,3.3,3.23,3.256,25060,0
+YOLO.US,D,20240710,000000,3.24,3.3189,3.24,3.27,23729,0
+YOLO.US,D,20240711,000000,3.3,3.46,3.3,3.4555,36410,0
+YOLO.US,D,20240712,000000,3.5,3.5,3.4035,3.469,60142,0
+YOLO.US,D,20240715,000000,3.5,3.5299,3.4,3.47,53010,0
+YOLO.US,D,20240716,000000,3.56,3.58,3.47,3.5499,39276,0
+YOLO.US,D,20240717,000000,3.57,3.5899,3.49,3.51,28886,0
+YOLO.US,D,20240718,000000,3.5,3.57,3.4244,3.4291,26238,0
+YOLO.US,D,20240719,000000,3.4,3.4688,3.38,3.41,16158,0
+YOLO.US,D,20240722,000000,3.41,3.575,3.39,3.575,90902,0
+YOLO.US,D,20240723,000000,3.58,3.67,3.54,3.6119,95632,0
+YOLO.US,D,20240724,000000,3.6,3.6,3.43,3.43,47236,0
+YOLO.US,D,20240725,000000,3.43,3.51,3.41,3.43,27545,0
+YOLO.US,D,20240726,000000,3.44,3.5,3.43,3.46,21122,0
+YOLO.US,D,20240729,000000,3.45,3.544,3.43,3.43,131428,0
+YOLO.US,D,20240730,000000,3.52,3.535,3.44,3.46,33072,0
+YOLO.US,D,20240731,000000,3.47,3.55,3.4607,3.48,27363,0
+YOLO.US,D,20240801,000000,3.47,3.5299,3.39,3.43,105620,0
+YOLO.US,D,20240802,000000,3.36,3.36,3.2201,3.25,32380,0
+YOLO.US,D,20240805,000000,2.99,3.15,2.9217,3.02,103594,0
+YOLO.US,D,20240806,000000,3.15,3.26,3.1383,3.24,78885,0
+YOLO.US,D,20240807,000000,3.31,3.31,3.14,3.16,23439,0
+YOLO.US,D,20240808,000000,3.14,3.34,3.14,3.3,48004,0
+YOLO.US,D,20240809,000000,3.34,3.34,3.25,3.2657,11596,0
+YOLO.US,D,20240812,000000,3.21,3.27,3.19,3.2,53058,0
+YOLO.US,D,20240813,000000,3.26,3.3599,3.2271,3.3383,17589,0
+YOLO.US,D,20240814,000000,3.34,3.45,3.32,3.36,28917,0
+YOLO.US,D,20240815,000000,3.38,3.4792,3.37,3.4358,35036,0
+YOLO.US,D,20240816,000000,3.41,3.5,3.3901,3.5,42705,0
+YOLO.US,D,20240819,000000,3.49,3.5699,3.45,3.48,50842,0
+YOLO.US,D,20240820,000000,3.46,3.5299,3.329,3.34,51507,0
+YOLO.US,D,20240821,000000,3.34,3.4299,3.34,3.4,32972,0
+YOLO.US,D,20240822,000000,3.46,3.46,3.33,3.36,15655,0
+YOLO.US,D,20240823,000000,3.39,3.43,3.36,3.38,35697,0
+YOLO.US,D,20240826,000000,3.36,3.43,3.36,3.39,33842,0
+YOLO.US,D,20240827,000000,3.26,3.275,3.0389,3.115,74234,0
+YOLO.US,D,20240828,000000,3.12,3.1787,3.12,3.1201,45989,0
+YOLO.US,D,20240829,000000,3.11,3.18,3.09,3.1254,27308,0
+YOLO.US,D,20240830,000000,3.11,3.2099,3.1,3.15,15120,0
+YOLO.US,D,20240903,000000,3.19,3.28,3.11,3.16,49334,0
+YOLO.US,D,20240904,000000,3.14,3.245,3.14,3.1889,17980,0
+YOLO.US,D,20240905,000000,3.21,3.35,3.1743,3.2,16660,0
+YOLO.US,D,20240906,000000,3.2,3.215,3.1,3.14,37693,0
+YOLO.US,D,20240909,000000,3.12,3.38,3.12,3.33,38673,0
+YOLO.US,D,20240910,000000,3.39,3.39,3.2801,3.3119,19664,0
+YOLO.US,D,20240911,000000,3.29,3.3507,3.2509,3.3,9850,0
+YOLO.US,D,20240912,000000,3.32,3.32,3.26,3.32,26950,0
+YOLO.US,D,20240913,000000,3.35,3.36,3.2925,3.34,35186,0
+YOLO.US,D,20240916,000000,3.32,3.44,3.32,3.33,37804,0
+YOLO.US,D,20240917,000000,3.36,3.44,3.33,3.3506,20479,0
+YOLO.US,D,20240918,000000,3.34,3.43,3.2801,3.34,42520,0
+YOLO.US,D,20240919,000000,3.42,3.42,3.3,3.3,16024,0
+YOLO.US,D,20240920,000000,3.28,3.3295,3.25,3.27,20728,0
+YOLO.US,D,20240923,000000,3.21,3.27,3.2,3.25,35820,0
+YOLO.US,D,20240924,000000,3.29,3.33,3.26,3.29,31660,0
+YOLO.US,D,20240925,000000,3.23,3.29,3.2,3.2,36670,0
+YOLO.US,D,20240926,000000,3.25,3.27,3.2101,3.24,84594,0
+YOLO.US,D,20240927,000000,3.25,3.3001,3.25,3.26,26545,0
+YOLO.US,D,20240930,000000,3.25,3.36,3.241,3.2629,68679,0
+YOLO.US,D,20241001,000000,3.23,3.29,3.2,3.2135,31231,0
+YOLO.US,D,20241002,000000,3.19,3.2485,3.15,3.19,25276,0
+YOLO.US,D,20241003,000000,3.24,3.2499,3.18,3.21,16284,0
+YOLO.US,D,20241004,000000,3.21,3.2699,3.2001,3.22,15958,0
+YOLO.US,D,20241007,000000,3.2,3.2803,3.17,3.2,33286,0
+YOLO.US,D,20241008,000000,3.18,3.2099,3.1504,3.165,34641,0
+YOLO.US,D,20241009,000000,3.17,3.179,3.11,3.139,34314,0
+YOLO.US,D,20241010,000000,3.11,3.16,3.1,3.11,19252,0
+YOLO.US,D,20241011,000000,3.1,3.18,3.1,3.17,37375,0
+YOLO.US,D,20241014,000000,3.2,3.24,3.165,3.21,34268,0
+YOLO.US,D,20241015,000000,3.21,3.25,3.2,3.2058,18125,0
+YOLO.US,D,20241016,000000,3.22,3.27,3.21,3.25,29897,0
+YOLO.US,D,20241017,000000,3.23,3.29,3.23,3.27,42422,0
+YOLO.US,D,20241018,000000,3.29,3.35,3.29,3.35,25451,0
+YOLO.US,D,20241021,000000,3.3,3.34,3.28,3.295,28291,0
+YOLO.US,D,20241022,000000,3.27,3.52,3.27,3.5099,83593,0
+YOLO.US,D,20241023,000000,3.51,3.52,3.4301,3.48,48498,0
+YOLO.US,D,20241024,000000,3.46,3.5173,3.4,3.43,56292,0
+YOLO.US,D,20241025,000000,3.5,3.5,3.45,3.49,43405,0
+YOLO.US,D,20241028,000000,3.4,3.51,3.4,3.44,74402,0
+YOLO.US,D,20241029,000000,3.41,3.41,3.3,3.32,37346,0
+YOLO.US,D,20241030,000000,3.28,3.32,3.22,3.225,55304,0
+YOLO.US,D,20241031,000000,3.21,3.2299,3.1812,3.21,23771,0
+YOLO.US,D,20241101,000000,3.22,3.2599,3.21,3.25,20860,0
+YOLO.US,D,20241104,000000,3.25,3.3866,3.25,3.34,35332,0
+YOLO.US,D,20241105,000000,3.4,3.4,3.2645,3.32,43485,0
+YOLO.US,D,20241106,000000,3.28,3.29,2.72,2.7988,368601,0
+YOLO.US,D,20241107,000000,2.76,2.9,2.76,2.86,72576,0
+YOLO.US,D,20241108,000000,2.99,2.9996,2.771,2.79,124048,0
+YOLO.US,D,20241111,000000,2.8,2.84,2.5207,2.53,238735,0
+YOLO.US,D,20241112,000000,2.5,2.7446,2.45,2.72,144751,0
+YOLO.US,D,20241113,000000,2.7427,2.8308,2.61,2.8308,98960,0
+YOLO.US,D,20241114,000000,2.8282,2.8297,2.73,2.74,59802,0
+YOLO.US,D,20241115,000000,2.75,2.78,2.69,2.71,45773,0
+YOLO.US,D,20241118,000000,2.7234,2.77,2.64,2.68,81832,0
+YOLO.US,D,20241119,000000,2.68,2.71,2.6257,2.64,40816,0
+YOLO.US,D,20241120,000000,2.63,2.67,2.61,2.62,74890,0
+YOLO.US,D,20241121,000000,2.61,2.666,2.58,2.59,87082,0
+YOLO.US,D,20241122,000000,2.5975,2.64,2.57,2.61,84589,0
+YOLO.US,D,20241125,000000,2.61,2.6499,2.56,2.64,56261,0
+YOLO.US,D,20241126,000000,2.6499,2.69,2.59,2.65,188181,0
+YOLO.US,D,20241127,000000,2.69,2.71,2.61,2.67,57325,0
+YOLO.US,D,20241129,000000,2.6048,2.7299,2.6048,2.7,33117,0
+YOLO.US,D,20241202,000000,2.65,2.7395,2.58,2.69,47455,0
+YOLO.US,D,20241203,000000,2.661,2.68,2.63,2.65,36224,0
+YOLO.US,D,20241204,000000,2.6305,2.68,2.55,2.565,65467,0
+YOLO.US,D,20241205,000000,2.5999,2.6,2.55,2.55,80486,0
+YOLO.US,D,20241206,000000,2.5855,2.59,2.5501,2.58,83528,0
+YOLO.US,D,20241209,000000,2.62,2.68,2.57,2.59,65161,0
+YOLO.US,D,20241210,000000,2.5714,2.65,2.5714,2.6,76419,0
+YOLO.US,D,20241211,000000,2.55,2.58,2.5,2.52,123174,0
+YOLO.US,D,20241212,000000,2.485,2.5199,2.4209,2.44,67413,0
+YOLO.US,D,20241213,000000,2.41,2.45,2.38,2.43,83436,0
+YOLO.US,D,20241216,000000,2.4142,2.44,2.37,2.37,103626,0
+YOLO.US,D,20241217,000000,2.3407,2.4399,2.34,2.43,72065,0
+YOLO.US,D,20241218,000000,2.43,2.48,2.34,2.34,99530,0
+YOLO.US,D,20241219,000000,2.42,2.42,2.31,2.34,73107,0
+YOLO.US,D,20241220,000000,2.35,2.4391,2.3,2.37,74125,0
+YOLO.US,D,20241223,000000,2.4,2.4383,2.37,2.4,92242,0
+YOLO.US,D,20241224,000000,2.4,2.45,2.38,2.42,41188,0
+YOLO.US,D,20241226,000000,2.42,2.47,2.4101,2.4498,96869,0
+YOLO.US,D,20241227,000000,2.41,2.44,2.34,2.35,115541,0
+YOLO.US,D,20241230,000000,2.355,2.37,2.3,2.35,636861,0
+YOLO.US,D,20241231,000000,2.365,2.45,2.35,2.42,139617,0
+YOLO.US,D,20250102,000000,2.465,2.5698,2.43,2.54,84500,0
+YOLO.US,D,20250103,000000,2.53,2.5963,2.53,2.59,47066,0
+YOLO.US,D,20250106,000000,2.5701,2.5701,2.52,2.55,41798,0
+YOLO.US,D,20250107,000000,2.55,2.58,2.5,2.5,34996,0
+YOLO.US,D,20250108,000000,2.5,2.5,2.3961,2.43,33533,0
+YOLO.US,D,20250110,000000,2.385,2.4,2.3501,2.37,216167,0
+YOLO.US,D,20250113,000000,2.36,2.36,2.3,2.34,41332,0
+YOLO.US,D,20250114,000000,2.3476,2.3671,2.3,2.3,31905,0
+YOLO.US,D,20250115,000000,2.3437,2.3437,2.3,2.32,29259,0
+YOLO.US,D,20250116,000000,2.3,2.32,2.28,2.2815,51457,0
+YOLO.US,D,20250117,000000,2.2963,2.35,2.29,2.33,76714,0
+YOLO.US,D,20250121,000000,2.31,2.36,2.3,2.3,43034,0
+YOLO.US,D,20250122,000000,2.3069,2.32,2.29,2.3,45923,0
+YOLO.US,D,20250123,000000,2.27,2.31,2.25,2.26,33394,0
+YOLO.US,D,20250124,000000,2.2767,2.33,2.2679,2.3195,41852,0
+YOLO.US,D,20250127,000000,2.295,2.32,2.25,2.25,52697,0
+YOLO.US,D,20250128,000000,2.24,2.2753,2.2334,2.26,49749,0
+YOLO.US,D,20250129,000000,2.25,2.2997,2.21,2.24,114097,0
+YOLO.US,D,20250130,000000,2.2593,2.2999,2.23,2.26,51208,0
+YOLO.US,D,20250131,000000,2.3,2.3,2.24,2.24,40227,0
+YOLO.US,D,20250203,000000,2.22,2.22,2.17,2.2068,61211,0
+YOLO.US,D,20250204,000000,2.18,2.3,2.18,2.27,44536,0
+YOLO.US,D,20250205,000000,2.3136,2.44,2.3,2.36,112717,0
+YOLO.US,D,20250206,000000,2.4193,2.42,2.37,2.42,41905,0
+YOLO.US,D,20250207,000000,2.39,2.39,2.3101,2.34,44224,0
+YOLO.US,D,20250210,000000,2.31,2.3399,2.3,2.31,59432,0
+YOLO.US,D,20250211,000000,2.3299,2.3299,2.23,2.25,49227,0
+YOLO.US,D,20250212,000000,2.2696,2.2809,2.22,2.2698,37904,0
+YOLO.US,D,20250213,000000,2.275,2.32,2.25,2.28,46003,0
+YOLO.US,D,20250214,000000,2.31,2.31,2.23,2.26,88846,0
+YOLO.US,D,20250218,000000,2.26,2.2604,2.2,2.21,47934,0
+YOLO.US,D,20250219,000000,2.2248,2.2248,2.15,2.18,81278,0
+YOLO.US,D,20250220,000000,2.18,2.2112,2.16,2.2112,41499,0
+YOLO.US,D,20250221,000000,2.2291,2.2399,2.15,2.21,41397,0
+YOLO.US,D,20250224,000000,2.1658,2.19,2.14,2.15,70033,0
+YOLO.US,D,20250225,000000,2.13,2.1499,2.0801,2.1,67572,0
+YOLO.US,D,20250226,000000,2.1,2.13,2.09,2.1,34225,0
+YOLO.US,D,20250227,000000,2.1101,2.1595,2.08,2.12,61561,0
+YOLO.US,D,20250228,000000,2.12,2.12,2.09,2.11,28085,0
+YOLO.US,D,20250303,000000,2.106,2.12,2.03,2.03,40595,0
+YOLO.US,D,20250304,000000,2.01,2.015,1.93,1.97,102836,0
+YOLO.US,D,20250305,000000,2,2.0785,1.9676,2.06,55933,0
+YOLO.US,D,20250306,000000,2.04,2.0596,1.9846,2.0109,52184,0
+YOLO.US,D,20250307,000000,1.95,2.0499,1.95,2.01,93698,0
+YOLO.US,D,20250310,000000,1.9727,2.0027,1.91,1.9328,42570,0
+YOLO.US,D,20250311,000000,1.93,1.96,1.9,1.9263,64795,0
+YOLO.US,D,20250312,000000,1.9302,1.98,1.92,1.9579,76270,0
+YOLO.US,D,20250313,000000,1.96,1.97,1.87,1.8768,28825,0
+YOLO.US,D,20250314,000000,1.8981,1.94,1.89,1.9205,26574,0
+YOLO.US,D,20250317,000000,1.92,1.97,1.9,1.9457,39317,0
+YOLO.US,D,20250318,000000,1.96,1.97,1.9061,1.9195,44592,0
+YOLO.US,D,20250319,000000,1.92,1.9337,1.89,1.93,33525,0
+YOLO.US,D,20250320,000000,1.929,1.9386,1.9,1.905,17321,0
+YOLO.US,D,20250321,000000,1.8801,1.9096,1.87,1.883,41090,0
+YOLO.US,D,20250324,000000,1.8999,1.91,1.8809,1.9,16849,0
+YOLO.US,D,20250325,000000,1.945,1.9747,1.8512,1.86,91944,0
+YOLO.US,D,20250326,000000,1.9,1.9,1.8,1.81,53299,0
+YOLO.US,D,20250327,000000,1.81,1.8599,1.7814,1.8321,23040,0
+YOLO.US,D,20250328,000000,1.85,1.87,1.761,1.795,56292,0
+YOLO.US,D,20250331,000000,1.75,1.79,1.72,1.7711,93262,0
+YOLO.US,D,20250401,000000,1.76,1.83,1.75,1.77,27625,0
+YOLO.US,D,20250402,000000,1.77,1.78,1.73,1.7771,93079,0
+YOLO.US,D,20250403,000000,1.71,1.76,1.68,1.7,82823,0
+YOLO.US,D,20250404,000000,1.67,1.68,1.5531,1.5691,78195,0
+YOLO.US,D,20250407,000000,1.5499,1.5794,1.45,1.5367,196912,0
+YOLO.US,D,20250408,000000,1.59,1.59,1.4739,1.4995,48011,0
+YOLO.US,D,20250409,000000,1.46,1.62,1.46,1.6007,41024,0
+YOLO.US,D,20250410,000000,1.56,1.61,1.5209,1.5794,33976,0
+YOLO.US,D,20250411,000000,1.6,1.62,1.56,1.59,151898,0
+YOLO.US,D,20250414,000000,1.5851,1.64,1.5851,1.62,43789,0
+YOLO.US,D,20250415,000000,1.66,1.6699,1.63,1.66,24267,0
+YOLO.US,D,20250416,000000,1.6881,1.73,1.65,1.6944,30520,0
+YOLO.US,D,20250417,000000,1.7,1.7599,1.6394,1.7586,67391,0
+YOLO.US,D,20250421,000000,1.76,1.8399,1.6629,1.68,52952,0
+YOLO.US,D,20250422,000000,1.6981,1.76,1.67,1.76,54046,0
+YOLO.US,D,20250423,000000,1.78,1.8499,1.6711,1.7647,39385,0
+YOLO.US,D,20250424,000000,1.78,1.93,1.75,1.8954,30852,0
+YOLO.US,D,20250425,000000,1.866,1.99,1.86,1.9007,54422,0
+YOLO.US,D,20250428,000000,1.9088,1.96,1.7992,1.8553,18568,0
+YOLO.US,D,20250429,000000,1.85,1.98,1.85,1.92,78864,0
+YOLO.US,D,20250430,000000,1.9075,2.0699,1.856,2.028,58768,0
+YOLO.US,D,20250501,000000,2,2.0888,1.9601,1.9689,41215,0
+YOLO.US,D,20250502,000000,1.97,2.02,1.95,1.9697,26454,0
+YOLO.US,D,20250505,000000,1.96,1.97,1.92,1.9438,17807,0
+YOLO.US,D,20250506,000000,1.9188,1.92,1.87,1.8893,10202,0
+YOLO.US,D,20250507,000000,1.87,1.9199,1.84,1.8596,32901,0
+YOLO.US,D,20250508,000000,1.85,1.88,1.85,1.86,13118,0
+YOLO.US,D,20250509,000000,1.86,1.87,1.8,1.8,50435,0
+YOLO.US,D,20250512,000000,1.89,1.89,1.82,1.8554,43139,0
+YOLO.US,D,20250513,000000,1.89,1.929,1.87,1.91,70787,0
+YOLO.US,D,20250514,000000,1.95,1.96,1.91,1.9485,26828,0
+YOLO.US,D,20250515,000000,1.91,1.975,1.89,1.93,44728,0
+YOLO.US,D,20250516,000000,1.92,1.995,1.92,1.93,36799,0
+YOLO.US,D,20250519,000000,1.96,1.97,1.9105,1.9687,119073,0
+YOLO.US,D,20250520,000000,1.955,2.02,1.94,1.98,22402,0
+YOLO.US,D,20250521,000000,1.9899,2.07,1.92,1.92,20295,0
+YOLO.US,D,20250522,000000,1.9202,2.004,1.9202,1.98,66248,0
+YOLO.US,D,20250523,000000,1.9301,2,1.92,1.98,114421,0
+YOLO.US,D,20250527,000000,1.9799,2,1.93,1.9447,28261,0
+YOLO.US,D,20250528,000000,1.94,1.9599,1.9,1.9545,13637,0
+YOLO.US,D,20250529,000000,1.984,1.984,1.93,1.9641,16658,0
+YOLO.US,D,20250530,000000,1.96,1.98,1.93,1.95,25912,0
+YOLO.US,D,20250602,000000,1.9999,2,1.91,1.92,25086,0
+YOLO.US,D,20250603,000000,1.935,1.97,1.91,1.96,32644,0
+YOLO.US,D,20250604,000000,1.95,1.99,1.94,1.97,42919,0
+YOLO.US,D,20250605,000000,1.9512,1.96,1.92,1.94,32198,0
+YOLO.US,D,20250606,000000,1.97,1.97,1.92,1.94,22246,0
+YOLO.US,D,20250609,000000,1.97,1.97,1.912,1.95,214467,0
+YOLO.US,D,20250610,000000,1.92,1.9584,1.91,1.93,44312,0
+YOLO.US,D,20250611,000000,1.92,1.96,1.9,1.9,35380,0
+YOLO.US,D,20250612,000000,1.909,1.91,1.8901,1.91,22061,0
+YOLO.US,D,20250613,000000,1.91,1.91,1.85,1.8531,19977,0
+YOLO.US,D,20250616,000000,1.875,1.89,1.84,1.8552,30632,0
+YOLO.US,D,20250617,000000,1.82,1.8641,1.82,1.83,31535,0
+YOLO.US,D,20250618,000000,1.83,1.86,1.81,1.83,41720,0
+YOLO.US,D,20250620,000000,1.8379,1.8379,1.8,1.81,27738,0
+YOLO.US,D,20250623,000000,1.76,1.79,1.75,1.76,55039,0
+YOLO.US,D,20250624,000000,1.78,1.81,1.75,1.8,132501,0
+YOLO.US,D,20250625,000000,1.79,1.8452,1.78,1.8339,19726,0
+YOLO.US,D,20250626,000000,1.83,1.875,1.8133,1.87,27487,0
+YOLO.US,D,20250627,000000,1.87,1.9,1.8245,1.8259,29388,0
+YOLO.US,D,20250630,000000,1.8314,1.9,1.82,1.8945,37345,0
+YOLO.US,D,20250701,000000,1.9,1.9175,1.87,1.899,22236,0
+YOLO.US,D,20250702,000000,1.9097,1.96,1.88,1.94,62673,0
+YOLO.US,D,20250703,000000,1.9699,1.98,1.9503,1.98,29573,0
+YOLO.US,D,20250707,000000,1.965,1.98,1.92,1.9521,66735,0
+YOLO.US,D,20250708,000000,1.979,2.0799,1.94,2.05,38770,0
+YOLO.US,D,20250709,000000,2.07,2.12,2.07,2.12,35447,0
+YOLO.US,D,20250710,000000,2.12,2.28,2.12,2.1989,72963,0
+YOLO.US,D,20250711,000000,2.2,2.24,2.1205,2.15,100866,0
+YOLO.US,D,20250714,000000,2.15,2.2,2.13,2.14,30464,0
+YOLO.US,D,20250715,000000,2.15,2.24,2.03,2.04,72267,0
+YOLO.US,D,20250716,000000,2.021,2.07,2.01,2.04,24715,0
+YOLO.US,D,20250717,000000,2.0603,2.1,2.05,2.1,20827,0
+YOLO.US,D,20250718,000000,2.0901,2.1995,2.04,2.05,28236,0
+YOLO.US,D,20250721,000000,2.06,2.16,2.02,2.15,56390,0
+YOLO.US,D,20250722,000000,2.1835,2.19,2.11,2.18,26404,0
+YOLO.US,D,20250723,000000,2.19,2.22,2.16,2.1726,14152,0
+YOLO.US,D,20250724,000000,2.1799,2.18,2.14,2.16,51946,0
+YOLO.US,D,20250725,000000,2.165,2.28,2.15,2.2684,88833,0
+YOLO.US,D,20250728,000000,2.26,2.28,2.23,2.27,58984,0
+YOLO.US,D,20250729,000000,2.1928,2.26,2.13,2.13,70356,0
+YOLO.US,D,20250730,000000,2.15,2.2,2.15,2.15,23666,0
+YOLO.US,D,20250731,000000,2.17,2.218,2.15,2.151,19294,0
+YOLO.US,D,20250801,000000,2.15,2.24,2.1149,2.2276,55612,0
+YOLO.US,D,20250804,000000,2.23,2.37,2.21,2.3489,60765,0
+YOLO.US,D,20250805,000000,2.34,2.44,2.33,2.35,109983,0
+YOLO.US,D,20250806,000000,2.4385,2.44,2.34,2.355,91112,0
+YOLO.US,D,20250807,000000,2.38,2.4,2.32,2.39,87458,0
+YOLO.US,D,20250808,000000,2.38,2.505,2.35,2.47,73860,0
+YOLO.US,D,20250811,000000,2.78,3.08,2.7101,3.07,647993,0
+YOLO.US,D,20250812,000000,3.18,3.19,3,3.05,307998,0
+YOLO.US,D,20250813,000000,3.11,3.27,3.05,3.26,166228,0
+YOLO.US,D,20250814,000000,3.17,3.33,3.17,3.25,136396,0
+YOLO.US,D,20250815,000000,3.3,3.3,3,3,121524,0
+YOLO.US,D,20250818,000000,3.07,3.2799,3.01,3.27,123269,0
+YOLO.US,D,20250819,000000,3.33,3.4,3.05,3.06,182914,0
+YOLO.US,D,20250820,000000,3.0959,3.23,3.02,3.23,127922,0
+YOLO.US,D,20250821,000000,3.2,3.34,3.1,3.31,66619,0
+YOLO.US,D,20250822,000000,3.31,3.403,3.29,3.385,59783,0
+YOLO.US,D,20250825,000000,3.4585,3.5,3.39,3.49,86056,0
+YOLO.US,D,20250826,000000,3.5212,3.5699,3.4,3.53,102062,0
+YOLO.US,D,20250827,000000,3.525,3.61,3.48,3.59,88055,0
+YOLO.US,D,20250828,000000,3.675,3.82,3.6014,3.68,133874,0
+YOLO.US,D,20250829,000000,3.66,3.78,3.51,3.71,232716,0
+YOLO.US,D,20250902,000000,3.6,3.62,3.33,3.4,135132,0
+YOLO.US,D,20250903,000000,3.55,3.55,3.11,3.16,177023,0
+YOLO.US,D,20250904,000000,3.18,3.23,3.06,3.1601,53620,0
+YOLO.US,D,20250905,000000,3.22,3.4,3.07,3.2353,64945,0
+YOLO.US,D,20250908,000000,3.24,3.2648,3.1703,3.195,22299,0
+YOLO.US,D,20250909,000000,3.17,3.34,3.16,3.27,50665,0
+YOLO.US,D,20250910,000000,3.27,3.3,3.155,3.1598,101551,0
+YOLO.US,D,20250911,000000,3.123,3.34,3.06,3.063,34898,0
+YOLO.US,D,20250912,000000,3.1015,3.3399,3.06,3.073,55602,0
+YOLO.US,D,20250915,000000,3.07,3.13,3.03,3.07,70225,0
+YOLO.US,D,20250916,000000,3.12,3.208,3.07,3.1885,70172,0
+YOLO.US,D,20250917,000000,3.1206,3.18,3.0403,3.12,43051,0
+YOLO.US,D,20250918,000000,3.12,3.31,3.09,3.261,54925,0
+YOLO.US,D,20250919,000000,3.3179,3.332,3.187,3.2055,46379,0
+YOLO.US,D,20250922,000000,3.28,3.28,3.1803,3.2109,26818,0
+YOLO.US,D,20250923,000000,3.21,3.32,3.1901,3.1911,61708,0
+YOLO.US,D,20250924,000000,3.19,3.3492,3.16,3.3287,54421,0
+YOLO.US,D,20250925,000000,3.2986,3.3,3.15,3.18,72228,0
+YOLO.US,D,20250926,000000,3.1604,3.1872,3.0527,3.068,28485,0
+YOLO.US,D,20250929,000000,3.5783,3.73,3.3609,3.71,308010,0
+YOLO.US,D,20250930,000000,3.73,3.76,3.46,3.53,345440,0
+YOLO.US,D,20251001,000000,3.441,3.58,3.43,3.48,98417,0
+YOLO.US,D,20251002,000000,3.4997,3.5622,3.42,3.53,87653,0
+YOLO.US,D,20251003,000000,3.4811,3.61,3.45,3.5,124777,0
+YOLO.US,D,20251006,000000,3.5,3.69,3.4801,3.63,495431,0
+YOLO.US,D,20251007,000000,3.64,3.78,3.62,3.7,473182,0
+YOLO.US,D,20251008,000000,3.7136,3.8,3.6704,3.75,294481,0
+YOLO.US,D,20251009,000000,3.83,3.94,3.72,3.83,140061,0
+YOLO.US,D,20251010,000000,3.7887,3.83,3.45,3.49,172826,0
+YOLO.US,D,20251013,000000,3.585,3.64,3.45,3.64,62021,0
+YOLO.US,D,20251014,000000,3.47,3.6,3.47,3.54,63401,0
+YOLO.US,D,20251015,000000,3.55,3.7899,3.49,3.68,116844,0
+YOLO.US,D,20251016,000000,3.6944,3.76,3.5,3.52,185867,0
+YOLO.US,D,20251017,000000,3.5,3.5,3.35,3.37,133367,0
+YOLO.US,D,20251020,000000,3.4632,3.51,3.36,3.46,82153,0
+YOLO.US,D,20251021,000000,3.46,3.46,3.2974,3.3,233600,0
+YOLO.US,D,20251022,000000,3.24,3.25,3.13,3.17,62534,0
+YOLO.US,D,20251023,000000,3.175,3.31,3.15,3.25,72083,0
+YOLO.US,D,20251024,000000,3.338,3.3985,3.33,3.36,50961,0
+YOLO.US,D,20251027,000000,3.322,3.3534,3.22,3.27,240144,0
+YOLO.US,D,20251028,000000,3.23,3.25,3.13,3.14,33162,0
+YOLO.US,D,20251029,000000,3.19,3.21,3.11,3.18,34479,0
+YOLO.US,D,20251030,000000,3.135,3.16,3.07,3.07,15021,0
+YOLO.US,D,20251031,000000,3.12,3.19,3.08,3.16,64944,0
+YOLO.US,D,20251103,000000,3.16,3.22,3.13,3.17,16076,0
+YOLO.US,D,20251104,000000,3.05,3.11,3,3,88316,0
+YOLO.US,D,20251105,000000,2.9704,3.08,2.96,3.02,22016,0
+YOLO.US,D,20251106,000000,2.99,3.02,2.86,2.89,45368,0
+YOLO.US,D,20251107,000000,2.89,2.9965,2.78,2.9796,32216,0
+YOLO.US,D,20251110,000000,3.13,3.28,3.1,3.26,56694,0
+YOLO.US,D,20251111,000000,3.23,3.289,3.18,3.2217,30294,0
+YOLO.US,D,20251112,000000,3.22,3.22,3.09,3.15,24718,0
+YOLO.US,D,20251113,000000,3.13,3.1486,3,3,54712,0
+YOLO.US,D,20251114,000000,2.9106,3.0017,2.79,2.82,40429,0
+YOLO.US,D,20251117,000000,2.82,2.91,2.75,2.761,55559,0
+YOLO.US,D,20251118,000000,2.75,2.85,2.7,2.79,21619,0
+YOLO.US,D,20251119,000000,2.84,2.86,2.67,2.7045,25105,0
+YOLO.US,D,20251120,000000,2.72,2.7895,2.5301,2.6083,37032,0
+YOLO.US,D,20251121,000000,2.605,2.7499,2.59,2.74,32048,0
+YOLO.US,D,20251124,000000,2.71,2.9749,2.6368,2.85,36332,0
+YOLO.US,D,20251125,000000,2.8152,2.85,2.7649,2.8052,12086,0
+YOLO.US,D,20251126,000000,2.8,2.91,2.775,2.88,46223,0
+YOLO.US,D,20251128,000000,2.91,2.94,2.88,2.8906,21154,0
+YOLO.US,D,20251201,000000,2.9366,2.9775,2.7389,2.97,36894,0
+YOLO.US,D,20251202,000000,2.9888,2.9888,2.85,2.9,22822,0
+YOLO.US,D,20251203,000000,2.842,2.97,2.842,2.9,22577,0
+YOLO.US,D,20251204,000000,2.86,2.98,2.85,2.94,14279,0
+YOLO.US,D,20251205,000000,2.93,3,2.9,2.92,24202,0
+YOLO.US,D,20251208,000000,2.9,2.91,2.74,2.7627,33884,0
+YOLO.US,D,20251209,000000,2.83,2.92,2.76,2.8748,28719,0
+YOLO.US,D,20251210,000000,2.8649,2.92,2.82,2.9,41104,0
+YOLO.US,D,20251211,000000,2.95,2.95,2.83,2.9,45419,0
+YOLO.US,D,20251212,000000,3.5,3.96,3.34,3.9,547994,0
+YOLO.US,D,20251215,000000,4.21,4.34,3.5829,3.61,670486,0
+YOLO.US,D,20251216,000000,3.64,4.18,3.619,4.12,272701,0
+YOLO.US,D,20251217,000000,4.4652,4.48,4.1915,4.21,1143458,0
+YOLO.US,D,20251218,000000,4.4,4.5256,3.54,3.66,1515815,0
+YOLO.US,D,20251219,000000,3.9,3.9899,3.5,3.54,331753,0
+YOLO.US,D,20251222,000000,3.58,3.6,3.2501,3.26,206395,0
+YOLO.US,D,20251223,000000,3.26,3.3885,3.147,3.33,75229,0
+YOLO.US,D,20251224,000000,3.4,3.4,3.2842,3.35,31166,0
+YOLO.US,D,20251226,000000,3.48,3.54,3.33,3.37,50937,0
+YOLO.US,D,20251229,000000,3.37,3.4799,3.21,3.24,75692,0
+YOLO.US,D,20251230,000000,3.21,3.3799,3.19,3.3,51464,0
+YOLO.US,D,20251231,000000,3.3,3.3649,3.2301,3.3,57102,0
+YOLO.US,D,20260102,000000,3.26,3.4,3.26,3.38,64942,0
+YOLO.US,D,20260105,000000,3.42,3.42,3.21,3.25,73421,0
+YOLO.US,D,20260106,000000,3.26,3.35,3.2,3.22,47361,0
+YOLO.US,D,20260107,000000,3.18,3.28,3.17,3.25,26690,0
+YOLO.US,D,20260108,000000,3.2599,3.3199,3.1901,3.3,26802,0
+YOLO.US,D,20260109,000000,3.3135,3.46,3.22,3.28,52314,0
+YOLO.US,D,20260112,000000,3.29,3.43,3.2138,3.38,75423,0
+YOLO.US,D,20260113,000000,3.35,3.3999,3.28,3.34,63164,0
+YOLO.US,D,20260114,000000,3.31,3.37,3.25,3.36,53346,0
+YOLO.US,D,20260115,000000,3.3201,3.405,3.28,3.28,41764,0
+YOLO.US,D,20260116,000000,3.2942,3.3056,3.2128,3.25,46818,0
+YOLO.US,D,20260120,000000,3.18,3.25,3.12,3.15,64034,0
+YOLO.US,D,20260121,000000,3.15,3.22,3.11,3.133,96944,0
+YOLO.US,D,20260122,000000,3.15,3.29,3.14,3.23,35095,0
+YOLO.US,D,20260123,000000,3.24,3.26,3.2,3.25,31433,0
+YOLO.US,D,20260126,000000,3.25,3.3999,3.1633,3.171,28822,0
+YOLO.US,D,20260127,000000,3.17,3.196,3.1001,3.135,37937,0
+YOLO.US,D,20260128,000000,3.1,3.18,3.02,3.07,66424,0
+YOLO.US,D,20260129,000000,3.03,3.05,2.921,2.99,46811,0
+YOLO.US,D,20260130,000000,3.02,3.03,2.9,2.9,52412,0
+YOLO.US,D,20260202,000000,2.8807,2.97,2.8807,2.9306,29644,0
+YOLO.US,D,20260203,000000,2.891,2.992,2.84,2.95,82249,0
+YOLO.US,D,20260204,000000,3.0495,3.0698,2.85,2.95,184984,0
+YOLO.US,D,20260205,000000,2.9616,2.9616,2.81,2.81,50616,0
+YOLO.US,D,20260206,000000,2.9325,2.97,2.83,2.95,49399,0
+YOLO.US,D,20260209,000000,2.99,3.03,2.93,2.97,33103,0
+YOLO.US,D,20260210,000000,3.01,3.07,2.9312,2.94,22507,0
+YOLO.US,D,20260211,000000,3,3,2.9,2.915,33531,0
+YOLO.US,D,20260212,000000,2.9085,2.9499,2.81,2.84,46264,0
+YOLO.US,D,20260213,000000,2.85,2.9296,2.8,2.88,525034,0
+YOLO.US,D,20260217,000000,2.8,2.94,2.8,2.88,137306,0
+YOLO.US,D,20260218,000000,2.98,3,2.89,2.9,27603,0
diff --git a/daily/us/nyse etfs/2/ysep.us.txt b/daily/us/nyse etfs/2/ysep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..469bdc723011079bbe9c03ee76348b59021da95c
--- /dev/null
+++ b/daily/us/nyse etfs/2/ysep.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YSEP.US,D,20210922,000000,20.03,20.0499,19.9696,19.9713,14606,0
+YSEP.US,D,20210923,000000,20.14,20.14,20.1249,20.1249,1990,0
+YSEP.US,D,20210924,000000,20.05,20.05,19.975,20.0108,4501,0
+YSEP.US,D,20210927,000000,19.975,20.05,19.9621,19.9877,23140,0
+YSEP.US,D,20210928,000000,19.72,19.79,19.67,19.6989,30970,0
+YSEP.US,D,20210929,000000,19.7525,19.7525,19.6629,19.6777,8773,0
+YSEP.US,D,20210930,000000,19.615,19.6799,19.615,19.6318,621,0
+YSEP.US,D,20211001,000000,19.72,19.73,19.6755,19.6755,2283,0
+YSEP.US,D,20211004,000000,19.61,19.61,19.4961,19.5375,14914,0
+YSEP.US,D,20211005,000000,19.68,19.72,19.6413,19.6413,4930,0
+YSEP.US,D,20211006,000000,19.57,19.58,19.525,19.5449,7598,0
+YSEP.US,D,20211007,000000,19.685,19.6905,19.6573,19.6573,7579,0
+YSEP.US,D,20211008,000000,19.76,19.7685,19.6497,19.6497,5741,0
+YSEP.US,D,20211011,000000,19.6278,19.6278,19.6278,19.6278,23,0
+YSEP.US,D,20211012,000000,19.6384,19.6384,19.6384,19.6384,23,0
+YSEP.US,D,20211013,000000,19.7549,19.7549,19.7549,19.7549,875,0
+YSEP.US,D,20211014,000000,19.93,19.94,19.8838,19.8838,7484,0
+YSEP.US,D,20211015,000000,20.04,20.04,19.9749,19.9749,3009,0
+YSEP.US,D,20211018,000000,19.905,19.98,19.905,19.9209,2547,0
+YSEP.US,D,20211019,000000,20.0589,20.0589,20.0049,20.0049,5901,0
+YSEP.US,D,20211020,000000,20.07,20.08,20.0363,20.0363,3500,0
+YSEP.US,D,20211021,000000,19.985,20.03,19.9807,19.9807,7918,0
+YSEP.US,D,20211022,000000,20.07,20.08,20.0378,20.0378,665,0
+YSEP.US,D,20211025,000000,20.02,20.0889,20.02,20.0244,8041,0
+YSEP.US,D,20211026,000000,20.07,20.07,19.99,20.0599,14399,0
+YSEP.US,D,20211027,000000,20.09,20.09,20.0004,20.0004,500,0
+YSEP.US,D,20211028,000000,20.1,20.12,20.1,20.1014,489,0
+YSEP.US,D,20211029,000000,20.05,20.07,20.025,20.0422,1109,0
+YSEP.US,D,20211101,000000,20.1594,20.1594,20.1594,20.1594,390,0
+YSEP.US,D,20211102,000000,20.2,20.2,20.1335,20.1848,22583,0
+YSEP.US,D,20211103,000000,20.17,20.3,20.17,20.2599,10654,0
+YSEP.US,D,20211104,000000,20.26,20.27,20.24,20.2649,2770,0
+YSEP.US,D,20211105,000000,20.2799,20.31,20.27,20.278,10398,0
+YSEP.US,D,20211108,000000,20.36,20.36,20.2401,20.2733,2635,0
+YSEP.US,D,20211109,000000,20.26,20.28,20.25,20.2639,4245,0
+YSEP.US,D,20211110,000000,20.24,20.24,20.0798,20.0798,1821,0
+YSEP.US,D,20211111,000000,20.125,20.125,20.1167,20.1167,500,0
+YSEP.US,D,20211112,000000,20.23,20.23,20.1899,20.1899,1239,0
+YSEP.US,D,20211115,000000,20.25,20.25,20.1581,20.19,8952,0
+YSEP.US,D,20211116,000000,20.17,20.17,20.1199,20.1199,185,0
+YSEP.US,D,20211117,000000,20.13,20.15,20.1001,20.1001,2998,0
+YSEP.US,D,20211118,000000,20.126,20.15,20.0701,20.1099,3472,0
+YSEP.US,D,20211119,000000,20.02,20.08,19.9903,20.0158,8986,0
+YSEP.US,D,20211122,000000,20.02,20.02,19.9204,19.9204,9340,0
+YSEP.US,D,20211123,000000,19.94,19.94,19.85,19.85,6226,0
+YSEP.US,D,20211124,000000,19.79,19.82,19.7545,19.7999,2775,0
+YSEP.US,D,20211126,000000,19.42,19.4261,19.42,19.4261,814,0
+YSEP.US,D,20211129,000000,19.57,19.59,19.5232,19.5232,1925,0
+YSEP.US,D,20211130,000000,19.45,19.45,19.3751,19.3751,4380,0
+YSEP.US,D,20211201,000000,19.45,19.45,19.33,19.3318,13779,0
+YSEP.US,D,20211202,000000,19.431,19.431,19.431,19.431,37,0
+YSEP.US,D,20211203,000000,19.39,19.39,19.3718,19.3718,266,0
+YSEP.US,D,20211206,000000,19.53,19.57,19.5127,19.5283,6047,0
+YSEP.US,D,20211207,000000,19.83,19.85,19.7874,19.7874,2600,0
+YSEP.US,D,20211208,000000,19.879,19.879,19.8355,19.8355,255,0
+YSEP.US,D,20211209,000000,19.74,19.79,19.7298,19.7298,5700,0
+YSEP.US,D,20211210,000000,19.7206,19.8,19.7206,19.7708,1280,0
+YSEP.US,D,20211213,000000,19.5963,19.5999,19.5963,19.5999,500,0
+YSEP.US,D,20211214,000000,19.6,19.61,19.5229,19.5229,10020,0
+YSEP.US,D,20211215,000000,19.74,19.74,19.692,19.692,700,0
+YSEP.US,D,20211216,000000,19.7849,19.8,19.7148,19.7148,4185,0
+YSEP.US,D,20211217,000000,19.5937,19.5937,19.5937,19.5937,25,0
+YSEP.US,D,20211220,000000,19.49,19.5069,19.49,19.5069,74908,0
+YSEP.US,D,20211221,000000,19.66,19.66,19.66,19.66,25,0
+YSEP.US,D,20211222,000000,19.789,19.789,19.7866,19.7866,559,0
+YSEP.US,D,20211223,000000,19.85,19.8589,19.85,19.8589,300,0
+YSEP.US,D,20211227,000000,19.92,19.94,19.875,19.94,1400,0
+YSEP.US,D,20211228,000000,19.953,19.953,19.953,19.953,25,0
+YSEP.US,D,20211229,000000,19.96,20,19.9101,20,8706,0
+YSEP.US,D,20211230,000000,19.98,19.98,19.8927,19.8927,10281,0
+YSEP.US,D,20211231,000000,19.97,19.97,19.8998,19.8998,5723,0
+YSEP.US,D,20220103,000000,19.98,19.98,19.9182,19.9554,1776,0
+YSEP.US,D,20220104,000000,20.015,20.09,20.015,20.0401,1751,0
+YSEP.US,D,20220105,000000,20.109,20.109,19.9334,19.9334,699,0
+YSEP.US,D,20220106,000000,19.9,19.95,19.8832,19.9,24700,0
+YSEP.US,D,20220107,000000,19.9035,19.9035,19.9035,19.9035,25,0
+YSEP.US,D,20220110,000000,19.66,19.82,19.66,19.77,2049,0
+YSEP.US,D,20220111,000000,19.96,19.97,19.8815,19.9109,17222,0
+YSEP.US,D,20220112,000000,20.025,20.09,20.025,20.0482,19784,0
+YSEP.US,D,20220113,000000,20.0599,20.0599,19.9639,19.9639,5148,0
+YSEP.US,D,20220114,000000,19.9,19.9299,19.83,19.9299,2844,0
+YSEP.US,D,20220118,000000,19.73,19.7741,19.7201,19.7497,2842,0
+YSEP.US,D,20220119,000000,19.77,19.77,19.77,19.77,309,0
+YSEP.US,D,20220120,000000,19.8599,19.8599,19.6644,19.6644,7964,0
+YSEP.US,D,20220121,000000,19.61,19.61,19.5055,19.5055,1706,0
+YSEP.US,D,20220124,000000,19.31,19.3542,19.1665,19.3542,581,0
+YSEP.US,D,20220125,000000,19.21,19.2833,19.21,19.2833,100,0
+YSEP.US,D,20220126,000000,19.44,19.44,19.2621,19.2621,1541,0
+YSEP.US,D,20220127,000000,19.32,19.33,19.1562,19.2045,15805,0
+YSEP.US,D,20220128,000000,19.1219,19.2199,19.12,19.2199,1402,0
+YSEP.US,D,20220131,000000,19.19,19.4199,19.19,19.4199,1239,0
+YSEP.US,D,20220201,000000,19.53,19.53,19.53,19.53,20,0
+YSEP.US,D,20220202,000000,19.66,19.68,19.6334,19.6334,1100,0
+YSEP.US,D,20220203,000000,19.441,19.441,19.441,19.441,20,0
+YSEP.US,D,20220204,000000,19.45,19.4766,19.45,19.4766,100,0
+YSEP.US,D,20220207,000000,19.441,19.5008,19.431,19.5008,1125,0
+YSEP.US,D,20220208,000000,19.42,19.5799,19.42,19.5453,7618,0
+YSEP.US,D,20220209,000000,19.6997,19.74,19.65,19.7146,3717,0
+YSEP.US,D,20220210,000000,19.73,19.73,19.5652,19.5652,604,0
+YSEP.US,D,20220211,000000,19.4218,19.4218,19.4218,19.4218,20,0
+YSEP.US,D,20220214,000000,19.3039,19.3039,19.3039,19.3039,20,0
+YSEP.US,D,20220215,000000,19.5038,19.5097,19.5038,19.5097,1037,0
+YSEP.US,D,20220216,000000,19.49,19.5987,19.47,19.5987,14406,0
+YSEP.US,D,20220217,000000,19.49,19.49,19.3998,19.3998,2941,0
+YSEP.US,D,20220218,000000,19.38,19.39,19.335,19.34,15765,0
+YSEP.US,D,20220222,000000,19.29,19.29,19.1648,19.1648,18652,0
+YSEP.US,D,20220223,000000,19.245,19.245,19.0768,19.0768,4003,0
+YSEP.US,D,20220224,000000,18.73,18.9463,18.73,18.9463,1272,0
+YSEP.US,D,20220225,000000,19.12,19.21,19.08,19.2076,11778,0
+YSEP.US,D,20220228,000000,18.9924,18.9924,18.9924,18.9924,20,0
+YSEP.US,D,20220301,000000,18.67,18.7169,18.59,18.7169,24341,0
+YSEP.US,D,20220302,000000,18.731,18.8402,18.71,18.8402,13400,0
+YSEP.US,D,20220303,000000,18.5969,18.7,18.5969,18.6098,1129,0
+YSEP.US,D,20220304,000000,18.31,18.31,18.11,18.2311,18374,0
+YSEP.US,D,20220307,000000,17.81,17.82,17.81,17.82,235,0
+YSEP.US,D,20220308,000000,18.08,18.09,17.9483,17.9483,16800,0
+YSEP.US,D,20220309,000000,18.27,18.4782,18.27,18.4225,5681,0
+YSEP.US,D,20220310,000000,18.2925,18.2925,18.2925,18.2925,18,0
+YSEP.US,D,20220311,000000,18.2453,18.2453,18.1773,18.1773,1249,0
+YSEP.US,D,20220314,000000,18.3,18.35,18.2728,18.2728,546,0
+YSEP.US,D,20220315,000000,18.281,18.439,18.28,18.3901,5878,0
+YSEP.US,D,20220316,000000,18.7427,18.7998,18.6217,18.7998,4921,0
+YSEP.US,D,20220317,000000,18.85,18.939,18.85,18.8739,3423,0
+YSEP.US,D,20220318,000000,18.905,19.029,18.88,19.0201,6093,0
+YSEP.US,D,20220321,000000,19.029,19.07,18.9603,18.9659,4979,0
+YSEP.US,D,20220322,000000,19.12,19.12,19.0661,19.0849,3852,0
+YSEP.US,D,20220323,000000,18.995,19.01,18.9101,18.9408,1750,0
+YSEP.US,D,20220324,000000,18.985,19.04,18.985,19.0177,593,0
+YSEP.US,D,20220325,000000,19.0141,19.06,18.98,19.0262,1137,0
+YSEP.US,D,20220328,000000,19.009,19.0108,18.9377,19.0108,2316,0
+YSEP.US,D,20220329,000000,19.21,19.26,19.1802,19.2295,6523,0
+YSEP.US,D,20220330,000000,19.14,19.1745,19.13,19.1745,1378,0
+YSEP.US,D,20220331,000000,19.19,19.2,19.0285,19.0285,5939,0
+YSEP.US,D,20220401,000000,19.0501,19.1129,19.05,19.1129,2028,0
+YSEP.US,D,20220404,000000,19.155,19.209,19.1532,19.1532,1613,0
+YSEP.US,D,20220405,000000,19.0696,19.0696,19.0193,19.0193,565,0
+YSEP.US,D,20220406,000000,18.87,18.919,18.835,18.8959,3352,0
+YSEP.US,D,20220407,000000,18.885,18.913,18.8617,18.913,3457,0
+YSEP.US,D,20220408,000000,18.905,18.99,18.905,18.9055,2150,0
+YSEP.US,D,20220411,000000,18.82,18.82,18.8043,18.8043,510,0
+YSEP.US,D,20220412,000000,18.7251,18.7251,18.7251,18.7251,16,0
+YSEP.US,D,20220413,000000,18.79,18.89,18.79,18.8551,2112,0
+YSEP.US,D,20220414,000000,18.95,18.95,18.8232,18.8232,1902,0
+YSEP.US,D,20220418,000000,18.8104,18.8104,18.757,18.757,877,0
+YSEP.US,D,20220419,000000,18.812,18.812,18.812,18.812,20,0
+YSEP.US,D,20220420,000000,18.96,18.97,18.8935,18.8935,419,0
+YSEP.US,D,20220421,000000,19.11,19.11,18.7688,18.7688,1791,0
+YSEP.US,D,20220422,000000,18.61,18.61,18.5821,18.5821,329,0
+YSEP.US,D,20220425,000000,18.5443,18.5443,18.5443,18.5443,20,0
+YSEP.US,D,20220426,000000,18.209,18.209,18.209,18.209,293,0
+YSEP.US,D,20220427,000000,18.2744,18.2744,18.2744,18.2744,20,0
+YSEP.US,D,20220428,000000,18.446,18.446,18.446,18.446,20,0
+YSEP.US,D,20220429,000000,18.3083,18.3083,18.3083,18.3083,78,0
+YSEP.US,D,20220502,000000,18.2376,18.2376,18.2376,18.2376,20,0
+YSEP.US,D,20220503,000000,18.369,18.369,18.3474,18.3474,165,0
+YSEP.US,D,20220504,000000,18.5,18.5638,18.5,18.5638,977,0
+YSEP.US,D,20220505,000000,18.1416,18.1416,18.1416,18.1416,140,0
+YSEP.US,D,20220506,000000,17.96,18.0286,17.96,18.0286,2000,0
+YSEP.US,D,20220509,000000,17.63,17.63,17.63,17.63,56,0
+YSEP.US,D,20220510,000000,17.6868,17.7148,17.67,17.7148,2656,0
+YSEP.US,D,20220511,000000,17.851,17.86,17.6383,17.6383,3190,0
+YSEP.US,D,20220512,000000,17.53,17.5947,17.53,17.5947,2400,0
+YSEP.US,D,20220513,000000,17.76,17.9817,17.76,17.9817,230,0
+YSEP.US,D,20220516,000000,17.97,18.0237,17.97,18.0237,16033,0
+YSEP.US,D,20220517,000000,18.19,18.2852,18.19,18.2852,5317,0
+YSEP.US,D,20220518,000000,18.1119,18.1119,17.9,17.9436,8418,0
+YSEP.US,D,20220519,000000,18.0769,18.0769,18.0769,18.0769,48,0
+YSEP.US,D,20220520,000000,18.1643,18.1643,18.1643,18.1643,20,0
+YSEP.US,D,20220523,000000,18.31,18.3892,18.31,18.3892,717,0
+YSEP.US,D,20220524,000000,18.3697,18.3697,18.3697,18.3697,20,0
+YSEP.US,D,20220525,000000,18.36,18.3934,18.36,18.3934,500,0
+YSEP.US,D,20220526,000000,18.47,18.5397,18.47,18.5397,1084,0
+YSEP.US,D,20220527,000000,18.63,18.698,18.62,18.688,1196,0
+YSEP.US,D,20220531,000000,18.65,18.69,18.64,18.6472,1772,0
+YSEP.US,D,20220601,000000,18.5834,18.62,18.49,18.5346,13667,0
+YSEP.US,D,20220602,000000,18.6601,18.76,18.6514,18.721,8614,0
+YSEP.US,D,20220603,000000,18.5995,18.61,18.55,18.605,17695,0
+YSEP.US,D,20220606,000000,18.6602,18.6602,18.6602,18.6602,20,0
+YSEP.US,D,20220607,000000,18.6838,18.6838,18.6838,18.6838,1,0
+YSEP.US,D,20220608,000000,18.57,18.63,18.5205,18.5205,7237,0
+YSEP.US,D,20220609,000000,18.2025,18.2025,18.2025,18.2025,1,0
+YSEP.US,D,20220610,000000,17.98,17.98,17.8593,17.8593,400,0
+YSEP.US,D,20220613,000000,17.429,17.43,17.31,17.3555,4218,0
+YSEP.US,D,20220614,000000,17.2027,17.2027,17.2027,17.2027,39,0
+YSEP.US,D,20220615,000000,17.4348,17.4348,17.4348,17.4348,1,0
+YSEP.US,D,20220616,000000,17.1549,17.1549,17.1549,17.1549,1,0
+YSEP.US,D,20220617,000000,17.0928,17.0928,17.0928,17.0928,1,0
+YSEP.US,D,20220621,000000,17.3239,17.3239,17.3239,17.3239,2,0
+YSEP.US,D,20220622,000000,17.2541,17.2541,17.2541,17.2541,2,0
+YSEP.US,D,20220623,000000,17.1948,17.1948,17.1948,17.1948,1,0
+YSEP.US,D,20220624,000000,17.5,17.626,17.5,17.626,1294,0
+YSEP.US,D,20220627,000000,17.5827,17.5827,17.5827,17.5827,2,0
+YSEP.US,D,20220628,000000,17.486,17.486,17.486,17.486,2,0
+YSEP.US,D,20220629,000000,17.4599,17.4599,17.45,17.45,7443,0
+YSEP.US,D,20220630,000000,17.22,17.37,17.15,17.3184,2225,0
+YSEP.US,D,20220701,000000,17.367,17.367,17.367,17.367,2,0
+YSEP.US,D,20220705,000000,16.91,17.0502,16.851,17.0502,2079,0
+YSEP.US,D,20220706,000000,17.06,17.0699,17.025,17.062,1498,0
+YSEP.US,D,20220707,000000,17.2,17.2852,17.2,17.2852,500,0
+YSEP.US,D,20220708,000000,17.319,17.319,17.319,17.319,1,0
+YSEP.US,D,20220711,000000,17.0651,17.11,17.0601,17.0662,110469,0
+YSEP.US,D,20220712,000000,17.0737,17.0737,17.0737,17.0737,17,0
+YSEP.US,D,20220713,000000,17.0652,17.0652,17.0652,17.0652,1,0
+YSEP.US,D,20220714,000000,16.79,16.8343,16.78,16.8343,716,0
+YSEP.US,D,20220715,000000,16.95,17.0628,16.95,17.0628,356,0
+YSEP.US,D,20220718,000000,17.27,17.27,17.1429,17.1429,200,0
+YSEP.US,D,20220719,000000,17.5533,17.5533,17.5533,17.5533,1,0
+YSEP.US,D,20220720,000000,17.4501,17.4501,17.4501,17.4501,1,0
+YSEP.US,D,20220721,000000,17.6193,17.6193,17.6193,17.6193,1,0
+YSEP.US,D,20220722,000000,17.5667,17.5667,17.5667,17.5667,6,0
+YSEP.US,D,20220725,000000,17.6897,17.6897,17.6897,17.6897,1,0
+YSEP.US,D,20220726,000000,17.49,17.5011,17.4701,17.5011,437,0
+YSEP.US,D,20220727,000000,17.8302,17.8302,17.8302,17.8302,1,0
+YSEP.US,D,20220728,000000,17.9329,17.9329,17.9329,17.9329,1,0
+YSEP.US,D,20220729,000000,18.01,18.1323,18.01,18.1323,300,0
+YSEP.US,D,20220801,000000,18.12,18.1514,18.12,18.1514,300,0
+YSEP.US,D,20220802,000000,17.9334,17.9334,17.9334,17.9334,1,0
+YSEP.US,D,20220803,000000,17.92,18.0232,17.92,18.0232,350,0
+YSEP.US,D,20220804,000000,18.05,18.0837,18.05,18.0837,800,0
+YSEP.US,D,20220805,000000,17.9761,17.9761,17.9761,17.9761,1,0
+YSEP.US,D,20220808,000000,18.1,18.1,18.0142,18.0142,350,0
+YSEP.US,D,20220809,000000,17.91,17.9252,17.91,17.9252,100,0
+YSEP.US,D,20220810,000000,18.21,18.2852,18.21,18.2852,1169,0
+YSEP.US,D,20220811,000000,18.2766,18.2766,18.2766,18.2766,2,0
+YSEP.US,D,20220812,000000,18.4024,18.4024,18.4024,18.4024,2,0
+YSEP.US,D,20220815,000000,18.241,18.315,18.23,18.315,4648,0
+YSEP.US,D,20220816,000000,18.2801,18.3132,18.24,18.3132,11845,0
+YSEP.US,D,20220817,000000,18.1885,18.1891,18.1885,18.1891,800,0
+YSEP.US,D,20220818,000000,18.1166,18.1166,18.1166,18.1166,2,0
+YSEP.US,D,20220819,000000,17.89,17.9143,17.88,17.9143,200,0
+YSEP.US,D,20220822,000000,17.6284,17.6284,17.6284,17.6284,2,0
+YSEP.US,D,20220823,000000,17.63,17.6402,17.63,17.6402,1127,0
+YSEP.US,D,20220824,000000,17.6643,17.6643,17.6643,17.6643,26,0
+YSEP.US,D,20220825,000000,17.75,17.8303,17.75,17.8303,3477,0
+YSEP.US,D,20220826,000000,17.51,17.51,17.4,17.4193,11800,0
+YSEP.US,D,20220829,000000,17.396,17.48,17.381,17.381,7777,0
+YSEP.US,D,20220830,000000,17.28,17.28,17.2766,17.2766,101,0
+YSEP.US,D,20220831,000000,17.275,17.275,17.161,17.161,5742,0
+YSEP.US,D,20220901,000000,17,17,16.9555,16.9634,910,0
+YSEP.US,D,20220902,000000,16.86,16.8828,16.84,16.8595,21776,0
+YSEP.US,D,20220906,000000,16.83,16.8398,16.8144,16.8144,370,0
+YSEP.US,D,20220907,000000,16.9507,16.9507,16.9507,16.9507,54,0
+YSEP.US,D,20220908,000000,16.91,16.9684,16.91,16.9684,100,0
+YSEP.US,D,20220909,000000,17.28,17.3597,17.28,17.3597,451,0
+YSEP.US,D,20220912,000000,17.52,17.5958,17.52,17.5546,3017,0
+YSEP.US,D,20220913,000000,17.285,17.29,17.0307,17.0307,1724,0
+YSEP.US,D,20220914,000000,17.0646,17.12,17.0582,17.0582,2558,0
+YSEP.US,D,20220915,000000,17.03,17.06,16.93,16.9384,21604,0
+YSEP.US,D,20220916,000000,16.845,16.9,16.8,16.8683,30558,0
+YSEP.US,D,20220919,000000,16.67,16.81,16.67,16.7807,201792,0
+YSEP.US,D,20220920,000000,16.64,16.64,16.4745,16.5648,63393,0
+YSEP.US,D,20220921,000000,16.54,16.64,16.3902,16.3902,30911,0
+YSEP.US,D,20220922,000000,16.36,16.4,16.295,16.39,50925,0
+YSEP.US,D,20220923,000000,16.11,16.11,15.89,15.98,126509,0
+YSEP.US,D,20220926,000000,15.91,15.92,15.705,15.7751,60545,0
+YSEP.US,D,20220927,000000,15.86,15.89,15.6394,15.7001,157394,0
+YSEP.US,D,20220928,000000,15.74,16.02,15.74,16.02,42673,0
+YSEP.US,D,20220929,000000,15.695,15.886,15.695,15.886,62735,0
+YSEP.US,D,20220930,000000,15.85,15.95,15.773,15.773,41776,0
+YSEP.US,D,20221003,000000,15.96,16.08,15.96,16.0238,17619,0
+YSEP.US,D,20221004,000000,16.39,16.53,16.39,16.53,21617,0
+YSEP.US,D,20221005,000000,16.34,16.44,16.3242,16.355,66411,0
+YSEP.US,D,20221006,000000,16.26,16.28,16.1521,16.1562,20096,0
+YSEP.US,D,20221007,000000,16.11,16.11,15.9552,15.9552,18538,0
+YSEP.US,D,20221010,000000,15.9104,15.9104,15.85,15.8875,9442,0
+YSEP.US,D,20221011,000000,15.81,15.92,15.72,15.79,46393,0
+YSEP.US,D,20221012,000000,15.73,15.76,15.7,15.74,6845,0
+YSEP.US,D,20221013,000000,15.52,16.01,15.52,15.978,32578,0
+YSEP.US,D,20221014,000000,16.01,16.01,15.72,15.79,7432,0
+YSEP.US,D,20221017,000000,16.06,16.069,16.04,16.0412,3364,0
+YSEP.US,D,20221018,000000,16.19,16.19,16.05,16.118,18294,0
+YSEP.US,D,20221019,000000,16.01,16.03,15.94,15.973,22775,0
+YSEP.US,D,20221020,000000,16.09,16.09,15.9638,15.9638,3004,0
+YSEP.US,D,20221021,000000,15.97,16.21,15.97,16.21,24008,0
+YSEP.US,D,20221024,000000,16.2,16.22,16.15,16.2,5700,0
+YSEP.US,D,20221025,000000,16.43,16.459,16.355,16.45,12331,0
+YSEP.US,D,20221026,000000,16.64,16.66,16.555,16.5878,21737,0
+YSEP.US,D,20221027,000000,16.52,16.559,16.4526,16.4526,3461,0
+YSEP.US,D,20221028,000000,16.48,16.62,16.46,16.618,38586,0
+YSEP.US,D,20221031,000000,16.47,16.51,16.4545,16.5,10448,0
+YSEP.US,D,20221101,000000,16.76,16.76,16.5262,16.5607,9224,0
+YSEP.US,D,20221102,000000,16.55,16.72,16.4005,16.4005,10672,0
+YSEP.US,D,20221103,000000,16.2034,16.329,16.2034,16.2763,5706,0
+YSEP.US,D,20221104,000000,16.645,16.7521,16.63,16.7521,15796,0
+YSEP.US,D,20221107,000000,16.7319,16.88,16.7319,16.7998,14336,0
+YSEP.US,D,20221108,000000,16.865,17.02,16.865,16.9391,100437,0
+YSEP.US,D,20221109,000000,16.8823,16.8823,16.7875,16.7875,5596,0
+YSEP.US,D,20221110,000000,17.395,17.4486,17.35,17.4486,91257,0
+YSEP.US,D,20221111,000000,17.6756,17.71,17.62,17.6735,8875,0
+YSEP.US,D,20221114,000000,17.6121,17.6199,17.5656,17.5656,387,0
+YSEP.US,D,20221115,000000,17.69,17.7315,17.6241,17.6241,6735,0
+YSEP.US,D,20221116,000000,17.63,17.7596,17.599,17.64,6751,0
+YSEP.US,D,20221117,000000,17.55,17.66,17.52,17.6251,9949,0
+YSEP.US,D,20221118,000000,17.685,17.69,17.625,17.68,16030,0
+YSEP.US,D,20221121,000000,17.576,17.61,17.55,17.61,10029,0
+YSEP.US,D,20221122,000000,17.67,17.78,17.67,17.7513,9028,0
+YSEP.US,D,20221123,000000,17.73,17.89,17.73,17.8807,12769,0
+YSEP.US,D,20221125,000000,17.96,17.9688,17.96,17.9688,563,0
+YSEP.US,D,20221128,000000,17.9236,17.9236,17.8052,17.8052,23630,0
+YSEP.US,D,20221129,000000,17.89,17.9136,17.8,17.8,9468,0
+YSEP.US,D,20221130,000000,17.89,18.13,17.8566,18.09,9429,0
+YSEP.US,D,20221201,000000,18.1512,18.2099,18.1301,18.1301,1890,0
+YSEP.US,D,20221202,000000,18.1323,18.219,18.1323,18.2096,3528,0
+YSEP.US,D,20221205,000000,18.18,18.18,18.0064,18.0189,10696,0
+YSEP.US,D,20221206,000000,18.08,18.08,17.91,17.9553,7833,0
+YSEP.US,D,20221207,000000,17.979,17.98,17.96,17.9681,5325,0
+YSEP.US,D,20221208,000000,18,18.01,17.995,17.9994,7126,0
+YSEP.US,D,20221209,000000,18.0215,18.0215,18.0215,18.0215,498,0
+YSEP.US,D,20221212,000000,17.96,18.0453,17.96,18.0453,215425,0
+YSEP.US,D,20221213,000000,18.46,18.46,18.25,18.2675,8762,0
+YSEP.US,D,20221214,000000,18.34,18.3601,18.2554,18.267,4270,0
+YSEP.US,D,20221215,000000,18.17,18.17,17.9301,17.96,15379,0
+YSEP.US,D,20221216,000000,17.85,17.87,17.79,17.79,9308,0
+YSEP.US,D,20221219,000000,17.92,18.06,17.84,17.8446,33273,0
+YSEP.US,D,20221220,000000,17.922,17.922,17.891,17.891,2195,0
+YSEP.US,D,20221221,000000,18.02,18.06,18,18.05,7705,0
+YSEP.US,D,20221222,000000,18,18,17.82,17.94,5141,0
+YSEP.US,D,20221223,000000,17.905,18,17.905,17.95,26573,0
+YSEP.US,D,20221227,000000,18.02,18.02,17.951,17.9873,2690,0
+YSEP.US,D,20221228,000000,17.9599,17.9599,17.84,17.866,2973,0
+YSEP.US,D,20221229,000000,18.072,18.072,18.053,18.053,361,0
+YSEP.US,D,20221230,000000,17.9503,17.9616,17.931,17.959,4589,0
+YSEP.US,D,20230103,000000,18.02,18.165,18.01,18.048,22042,0
+YSEP.US,D,20230104,000000,18.2,18.23,18.17,18.23,4713,0
+YSEP.US,D,20230105,000000,18.06,18.11,18.06,18.0947,70013,0
+YSEP.US,D,20230106,000000,18.16,18.3985,18.13,18.3985,2445,0
+YSEP.US,D,20230109,000000,18.45,18.539,18.45,18.4508,968,0
+YSEP.US,D,20230110,000000,18.43,18.4975,18.43,18.47,1313,0
+YSEP.US,D,20230111,000000,18.61,18.61,18.5631,18.6003,1066,0
+YSEP.US,D,20230112,000000,18.69,18.78,18.69,18.7637,3326,0
+YSEP.US,D,20230113,000000,18.819,18.8499,18.8,18.8499,3992,0
+YSEP.US,D,20230117,000000,18.89,18.89,18.851,18.8722,3476,0
+YSEP.US,D,20230118,000000,19.05,19.05,18.83,18.8543,10304,0
+YSEP.US,D,20230119,000000,18.795,18.8179,18.765,18.8179,1435,0
+YSEP.US,D,20230120,000000,18.8929,18.917,18.8929,18.917,919,0
+YSEP.US,D,20230123,000000,18.93,19.02,18.9257,18.96,2310,0
+YSEP.US,D,20230124,000000,18.9,18.9872,18.9,18.9872,904,0
+YSEP.US,D,20230125,000000,19.07,19.099,19.0652,19.0652,489,0
+YSEP.US,D,20230126,000000,19.04,19.1199,19.04,19.0851,2604,0
+YSEP.US,D,20230127,000000,19.0668,19.0975,19.0668,19.0975,220,0
+YSEP.US,D,20230130,000000,19.1099,19.1099,19.0502,19.0502,288,0
+YSEP.US,D,20230131,000000,19.05,19.0826,19.05,19.0826,808,0
+YSEP.US,D,20230201,000000,19.0558,19.229,19.05,19.2016,5184,0
+YSEP.US,D,20230202,000000,19.18,19.209,19.16,19.173,12150,0
+YSEP.US,D,20230203,000000,19.09,19.09,19.0751,19.0751,104,0
+YSEP.US,D,20230206,000000,18.9886,18.9886,18.94,18.9647,6348,0
+YSEP.US,D,20230207,000000,18.88,19.1,18.88,19.1,1831,0
+YSEP.US,D,20230208,000000,19.03,19.03,18.97,18.9951,997,0
+YSEP.US,D,20230209,000000,19.17,19.17,18.9983,18.9983,32420,0
+YSEP.US,D,20230210,000000,18.9787,18.9787,18.92,18.92,2062,0
+YSEP.US,D,20230213,000000,19.011,19.0608,19.01,19.0608,982,0
+YSEP.US,D,20230214,000000,19.129,19.13,19.06,19.1249,2213,0
+YSEP.US,D,20230215,000000,19.039,19.11,19.031,19.0759,2156,0
+YSEP.US,D,20230216,000000,19.024,19.12,19,19.0282,11217,0
+YSEP.US,D,20230217,000000,19.065,19.065,19.065,19.065,8,0
+YSEP.US,D,20230221,000000,18.97,18.97,18.9355,18.9355,1005,0
+YSEP.US,D,20230222,000000,18.88,18.88,18.8551,18.8551,223,0
+YSEP.US,D,20230223,000000,18.8599,18.9184,18.79,18.9184,4512,0
+YSEP.US,D,20230224,000000,18.701,18.7315,18.671,18.7315,1975,0
+YSEP.US,D,20230227,000000,18.8705,18.9199,18.8705,18.8857,554,0
+YSEP.US,D,20230228,000000,18.83,18.83,18.82,18.8298,5851,0
+YSEP.US,D,20230301,000000,18.87,18.87,18.86,18.865,1211,0
+YSEP.US,D,20230302,000000,18.8048,18.88,18.8048,18.8751,11371,0
+YSEP.US,D,20230303,000000,18.9,19.0466,18.9,19.0466,651,0
+YSEP.US,D,20230306,000000,19.069,19.1,19.035,19.0351,4966,0
+YSEP.US,D,20230307,000000,18.8158,18.835,18.8158,18.835,1512,0
+YSEP.US,D,20230308,000000,18.855,18.93,18.85,18.8951,3189,0
+YSEP.US,D,20230309,000000,18.989,18.989,18.7948,18.7948,2050,0
+YSEP.US,D,20230310,000000,18.8527,18.8527,18.631,18.6549,1923,0
+YSEP.US,D,20230313,000000,18.6424,18.66,18.6108,18.6108,823,0
+YSEP.US,D,20230314,000000,18.69,18.768,18.6701,18.768,1339,0
+YSEP.US,D,20230315,000000,18.32,18.32,18.32,18.32,122,0
+YSEP.US,D,20230316,000000,18.22,18.56,18.22,18.555,1222,0
+YSEP.US,D,20230317,000000,18.49,18.49,18.375,18.4275,1863,0
+YSEP.US,D,20230320,000000,18.6,18.645,18.6,18.6166,1022,0
+YSEP.US,D,20230321,000000,18.74,18.8493,18.74,18.8217,4856,0
+YSEP.US,D,20230322,000000,18.811,18.91,18.7921,18.7921,1212,0
+YSEP.US,D,20230323,000000,18.9284,18.945,18.81,18.81,4230,0
+YSEP.US,D,20230324,000000,18.71,18.7207,18.71,18.7207,573,0
+YSEP.US,D,20230327,000000,18.75,18.92,18.75,18.92,1386,0
+YSEP.US,D,20230328,000000,18.88,18.921,18.81,18.8737,4700,0
+YSEP.US,D,20230329,000000,19.02,19.0384,19.02,19.0384,796,0
+YSEP.US,D,20230330,000000,19.12,19.1748,19.12,19.1748,2882,0
+YSEP.US,D,20230331,000000,19.2201,19.269,19.22,19.2357,1037,0
+YSEP.US,D,20230403,000000,19.26,19.3187,19.26,19.3111,7431,0
+YSEP.US,D,20230404,000000,19.3296,19.38,19.3296,19.3312,901,0
+YSEP.US,D,20230405,000000,19.2715,19.275,19.2688,19.2688,1258,0
+YSEP.US,D,20230406,000000,19.285,19.37,19.285,19.3349,1446,0
+YSEP.US,D,20230410,000000,19.24,19.3259,19.221,19.3259,4209,0
+YSEP.US,D,20230411,000000,19.47,19.47,19.3463,19.3686,9189,0
+YSEP.US,D,20230412,000000,19.4217,19.4368,19.4217,19.4368,552,0
+YSEP.US,D,20230413,000000,19.51,19.585,19.5,19.585,1473,0
+YSEP.US,D,20230414,000000,19.57,19.57,19.49,19.5452,18497,0
+YSEP.US,D,20230417,000000,19.48,19.5307,19.48,19.5307,108,0
+YSEP.US,D,20230418,000000,19.609,19.609,19.5501,19.6032,456,0
+YSEP.US,D,20230419,000000,19.53,19.5752,19.5212,19.5752,1268,0
+YSEP.US,D,20230420,000000,19.59,19.59,19.548,19.5748,1447,0
+YSEP.US,D,20230421,000000,19.59,19.6253,19.58,19.6253,62726,0
+YSEP.US,D,20230424,000000,19.6369,19.6622,19.6369,19.6622,1534,0
+YSEP.US,D,20230425,000000,19.5481,19.6099,19.5229,19.5229,912,0
+YSEP.US,D,20230426,000000,19.69,19.69,19.5202,19.5202,2215,0
+YSEP.US,D,20230427,000000,19.521,19.64,19.521,19.6396,498,0
+YSEP.US,D,20230428,000000,19.6062,19.69,19.6062,19.6546,3417,0
+YSEP.US,D,20230501,000000,19.61,19.7,19.61,19.6652,6003,0
+YSEP.US,D,20230502,000000,19.51,19.5701,19.4838,19.5701,625,0
+YSEP.US,D,20230503,000000,19.57,19.65,19.56,19.5936,77890,0
+YSEP.US,D,20230504,000000,19.53,19.59,19.5246,19.5436,5164,0
+YSEP.US,D,20230505,000000,19.578,19.7273,19.578,19.7273,1632,0
+YSEP.US,D,20230508,000000,19.71,19.7303,19.71,19.7303,3086,0
+YSEP.US,D,20230509,000000,19.6636,19.7199,19.6636,19.6961,718,0
+YSEP.US,D,20230510,000000,19.66,19.71,19.62,19.6854,4429,0
+YSEP.US,D,20230511,000000,19.6454,19.6465,19.642,19.6465,535,0
+YSEP.US,D,20230512,000000,19.6402,19.6402,19.6402,19.6402,7,0
+YSEP.US,D,20230515,000000,19.7055,19.7401,19.7055,19.7401,484,0
+YSEP.US,D,20230516,000000,19.64,19.6503,19.62,19.635,7581,0
+YSEP.US,D,20230517,000000,19.66,19.705,19.66,19.705,362,0
+YSEP.US,D,20230518,000000,19.62,19.6955,19.61,19.6955,367,0
+YSEP.US,D,20230519,000000,19.748,19.8001,19.748,19.785,2378,0
+YSEP.US,D,20230522,000000,19.69,19.7848,19.69,19.7848,5120,0
+YSEP.US,D,20230523,000000,19.6806,19.6806,19.6078,19.6078,1152,0
+YSEP.US,D,20230524,000000,19.3982,19.42,19.33,19.3985,14912,0
+YSEP.US,D,20230525,000000,19.3662,19.3662,19.3662,19.3662,120,0
+YSEP.US,D,20230526,000000,19.52,19.5298,19.49,19.5298,15290,0
+YSEP.US,D,20230530,000000,19.38,19.41,19.36,19.391,12544,0
+YSEP.US,D,20230531,000000,19.141,19.2436,19.06,19.2436,32895,0
+YSEP.US,D,20230601,000000,19.37,19.4857,19.37,19.4697,11785,0
+YSEP.US,D,20230602,000000,19.713,19.713,19.62,19.6798,10572,0
+YSEP.US,D,20230605,000000,19.655,19.655,19.59,19.5952,7794,0
+YSEP.US,D,20230606,000000,19.695,19.71,19.695,19.71,684,0
+YSEP.US,D,20230607,000000,19.6,19.659,19.58,19.5885,1834,0
+YSEP.US,D,20230608,000000,19.65,19.7348,19.63,19.7348,45666,0
+YSEP.US,D,20230609,000000,19.73,19.73,19.7213,19.7213,1275,0
+YSEP.US,D,20230612,000000,19.7699,19.8,19.7487,19.7848,2322,0
+YSEP.US,D,20230613,000000,19.891,19.9133,19.882,19.9133,1756,0
+YSEP.US,D,20230614,000000,19.98,20.0198,19.9341,19.9341,72099,0
+YSEP.US,D,20230615,000000,19.95,20.0471,19.95,20.0471,100,0
+YSEP.US,D,20230616,000000,20.06,20.06,20.0298,20.0298,666,0
+YSEP.US,D,20230620,000000,19.8829,19.93,19.87,19.8943,4492,0
+YSEP.US,D,20230621,000000,19.95,19.96,19.9001,19.9187,11676,0
+YSEP.US,D,20230622,000000,19.8,19.85,19.72,19.8249,79057,0
+YSEP.US,D,20230623,000000,19.61,19.62,19.59,19.59,4336,0
+YSEP.US,D,20230626,000000,19.6636,19.6799,19.62,19.63,2137,0
+YSEP.US,D,20230627,000000,19.67,19.7602,19.67,19.7602,545,0
+YSEP.US,D,20230628,000000,19.83,19.84,19.78,19.7883,4882,0
+YSEP.US,D,20230629,000000,19.72,19.79,19.71,19.721,9443,0
+YSEP.US,D,20230630,000000,19.92,19.99,19.92,19.9461,3705,0
+YSEP.US,D,20230703,000000,19.9556,19.9556,19.9556,19.9556,12,0
+YSEP.US,D,20230705,000000,19.8,19.815,19.775,19.775,1963,0
+YSEP.US,D,20230706,000000,19.5099,19.5099,19.4497,19.45,1855,0
+YSEP.US,D,20230707,000000,19.64,19.64,19.55,19.6214,514,0
+YSEP.US,D,20230710,000000,19.6647,19.6647,19.6647,19.6647,107,0
+YSEP.US,D,20230711,000000,19.7359,19.8,19.73,19.79,8580,0
+YSEP.US,D,20230712,000000,20.01,20.11,20.01,20.085,7833,0
+YSEP.US,D,20230713,000000,20.221,20.257,20.221,20.257,3676,0
+YSEP.US,D,20230714,000000,20.195,20.195,20.195,20.195,21,0
+YSEP.US,D,20230717,000000,20.165,20.165,20.165,20.165,14,0
+YSEP.US,D,20230718,000000,20.24,20.31,20.24,20.275,4761,0
+YSEP.US,D,20230719,000000,20.265,20.265,20.23,20.2601,1424,0
+YSEP.US,D,20230720,000000,20.3,20.3,20.2006,20.2006,3838,0
+YSEP.US,D,20230721,000000,20.28,20.28,20.22,20.255,3858,0
+YSEP.US,D,20230724,000000,20.22,20.253,20.1901,20.2201,726,0
+YSEP.US,D,20230725,000000,20.28,20.28,20.2586,20.2586,1535,0
+YSEP.US,D,20230726,000000,20.2537,20.34,20.2537,20.2856,6856,0
+YSEP.US,D,20230727,000000,20.2654,20.2654,20.2654,20.2654,141,0
+YSEP.US,D,20230728,000000,20.39,20.39,20.3748,20.3748,1417,0
+YSEP.US,D,20230731,000000,20.43,20.43,20.3649,20.3649,896,0
+YSEP.US,D,20230801,000000,20.2456,20.2456,20.228,20.228,285,0
+YSEP.US,D,20230802,000000,20,20.06,19.9281,19.9281,7136,0
+YSEP.US,D,20230803,000000,19.82,19.9,19.82,19.8772,498,0
+YSEP.US,D,20230804,000000,19.93,20.044,19.9297,19.9297,1163,0
+YSEP.US,D,20230807,000000,20.03,20.0748,20.03,20.0748,1024,0
+YSEP.US,D,20230808,000000,19.862,19.9848,19.862,19.9848,1111,0
+YSEP.US,D,20230809,000000,19.9893,19.9893,19.9893,19.9893,161,0
+YSEP.US,D,20230810,000000,20.2,20.26,20.0405,20.0405,17600,0
+YSEP.US,D,20230811,000000,20.05,20.05,19.9399,19.9399,3696,0
+YSEP.US,D,20230814,000000,19.73,19.8808,19.73,19.8808,661,0
+YSEP.US,D,20230815,000000,19.71,19.74,19.6267,19.6267,3031,0
+YSEP.US,D,20230816,000000,19.53,19.59,19.4998,19.4998,5065,0
+YSEP.US,D,20230817,000000,19.34,19.3684,19.34,19.3684,325,0
+YSEP.US,D,20230818,000000,19.34,19.4,19.34,19.3563,4507,0
+YSEP.US,D,20230821,000000,19.4315,19.4315,19.4315,19.4315,1,0
+YSEP.US,D,20230822,000000,19.4406,19.4406,19.3951,19.3951,292,0
+YSEP.US,D,20230823,000000,19.5,19.6,19.5,19.5923,7964,0
+YSEP.US,D,20230824,000000,19.55,19.55,19.3325,19.3325,1470,0
+YSEP.US,D,20230825,000000,19.46,19.46,19.4552,19.4552,3728,0
+YSEP.US,D,20230828,000000,19.66,19.6625,19.66,19.6625,650,0
+YSEP.US,D,20230829,000000,19.8183,19.905,19.8183,19.905,8200,0
+YSEP.US,D,20230830,000000,19.89,19.94,19.86,19.8916,4174,0
+YSEP.US,D,20230831,000000,19.8146,19.8146,19.8146,19.8146,1,0
+YSEP.US,D,20230901,000000,19.8236,19.8284,19.795,19.802,1071,0
+YSEP.US,D,20230905,000000,19.6896,19.6896,19.6374,19.6374,293,0
+YSEP.US,D,20230906,000000,19.67,19.68,19.5768,19.5768,3129,0
+YSEP.US,D,20230907,000000,19.57,19.57,19.4813,19.5207,2301,0
+YSEP.US,D,20230908,000000,19.53,19.54,19.4853,19.4853,3907,0
+YSEP.US,D,20230911,000000,19.67,19.73,19.67,19.6916,6440,0
+YSEP.US,D,20230912,000000,19.63,19.65,19.57,19.6219,11115,0
+YSEP.US,D,20230913,000000,19.5522,19.64,19.5519,19.5519,474,0
+YSEP.US,D,20230914,000000,19.83,19.83,19.78,19.8098,4111,0
+YSEP.US,D,20230915,000000,19.855,19.87,19.775,19.82,54007,0
+YSEP.US,D,20230918,000000,19.68,19.68,19.6,19.628,18807,0
+YSEP.US,D,20230919,000000,19.72,19.72,19.6,19.6548,15405,0
+YSEP.US,D,20230920,000000,19.7916,19.7916,19.58,19.615,7391,0
+YSEP.US,D,20230921,000000,19.49,19.52,19.37,19.374,14361,0
+YSEP.US,D,20230922,000000,19.47,19.5,19.36,19.4068,19977,0
+YSEP.US,D,20230925,000000,19.28,19.35,19.21,19.315,34213,0
+YSEP.US,D,20230926,000000,19.2,19.2199,19.1,19.11,17438,0
+YSEP.US,D,20230927,000000,19.24,19.24,19.0401,19.14,55220,0
+YSEP.US,D,20230928,000000,19.16,19.29,19.16,19.26,25210,0
+YSEP.US,D,20230929,000000,19.398,19.398,19.15,19.23,31689,0
+YSEP.US,D,20231002,000000,19.09,19.119,18.97,19.01,13299,0
+YSEP.US,D,20231003,000000,18.86,18.86,18.8199,18.84,5843,0
+YSEP.US,D,20231004,000000,18.86,18.88,18.76,18.87,9494,0
+YSEP.US,D,20231005,000000,18.905,18.99,18.905,18.9562,11179,0
+YSEP.US,D,20231006,000000,19.06,19.17,19.06,19.1149,5492,0
+YSEP.US,D,20231009,000000,19.04,19.12,19.0399,19.0877,5163,0
+YSEP.US,D,20231010,000000,19.28,19.35,19.28,19.2949,16765,0
+YSEP.US,D,20231011,000000,19.41,19.41,19.2951,19.345,11482,0
+YSEP.US,D,20231012,000000,19.38,19.38,19.1901,19.2249,22347,0
+YSEP.US,D,20231013,000000,19.24,19.24,19.1,19.14,14980,0
+YSEP.US,D,20231016,000000,19.115,19.24,19.115,19.2067,2121,0
+YSEP.US,D,20231017,000000,19.15,19.27,19.14,19.1965,13717,0
+YSEP.US,D,20231018,000000,19.11,19.11,18.9649,18.9649,3510,0
+YSEP.US,D,20231019,000000,18.936,18.96,18.8502,18.8502,5311,0
+YSEP.US,D,20231020,000000,18.85,18.86,18.745,18.76,10053,0
+YSEP.US,D,20231023,000000,18.79,18.8084,18.7526,18.77,10995,0
+YSEP.US,D,20231024,000000,18.78,18.85,18.78,18.8198,4278,0
+YSEP.US,D,20231025,000000,18.81,18.81,18.7,18.7348,4561,0
+YSEP.US,D,20231026,000000,18.74,18.74,18.6398,18.6398,25944,0
+YSEP.US,D,20231027,000000,18.69,18.69,18.56,18.5913,7231,0
+YSEP.US,D,20231030,000000,18.7252,18.81,18.7252,18.77,4713,0
+YSEP.US,D,20231031,000000,18.83,18.8724,18.7597,18.8724,22137,0
+YSEP.US,D,20231101,000000,18.865,18.98,18.865,18.9552,8233,0
+YSEP.US,D,20231102,000000,19.2,19.26,19.2,19.26,7766,0
+YSEP.US,D,20231103,000000,19.375,19.45,19.375,19.4198,2690,0
+YSEP.US,D,20231106,000000,19.3432,19.36,19.3302,19.3302,966,0
+YSEP.US,D,20231107,000000,19.25,19.27,19.2186,19.2227,2869,0
+YSEP.US,D,20231108,000000,19.256,19.256,19.19,19.1928,5184,0
+YSEP.US,D,20231109,000000,19.3569,19.36,19.2399,19.2399,13918,0
+YSEP.US,D,20231110,000000,19.27,19.3,19.145,19.2898,12941,0
+YSEP.US,D,20231113,000000,19.26,19.315,19.23,19.3148,2249,0
+YSEP.US,D,20231114,000000,19.49,19.71,19.49,19.6748,5059,0
+YSEP.US,D,20231115,000000,19.7,19.7,19.6749,19.6749,8143,0
+YSEP.US,D,20231116,000000,19.67,19.725,19.63,19.6425,9644,0
+YSEP.US,D,20231117,000000,19.7289,19.84,19.7289,19.84,10167,0
+YSEP.US,D,20231120,000000,19.86,19.93,19.8295,19.8748,24926,0
+YSEP.US,D,20231121,000000,19.87,19.9,19.8,19.8098,32504,0
+YSEP.US,D,20231122,000000,19.9,19.9,19.77,19.8255,14733,0
+YSEP.US,D,20231124,000000,19.81,19.9665,19.81,19.9402,3492,0
+YSEP.US,D,20231127,000000,19.8749,19.94,19.8749,19.937,11079,0
+YSEP.US,D,20231128,000000,19.91,19.9401,19.8415,19.9401,8003,0
+YSEP.US,D,20231129,000000,19.92,19.985,19.92,19.9399,4924,0
+YSEP.US,D,20231130,000000,20,20,19.88,19.924,75940,0
+YSEP.US,D,20231201,000000,19.97,20.09,19.97,20.0848,3688,0
+YSEP.US,D,20231204,000000,19.9599,19.9799,19.9513,19.9799,2616,0
+YSEP.US,D,20231205,000000,19.87,19.9792,19.87,19.9252,6362,0
+YSEP.US,D,20231206,000000,20.06,20.085,19.9316,19.9316,30722,0
+YSEP.US,D,20231207,000000,19.93,20.06,19.93,20.0549,41673,0
+YSEP.US,D,20231208,000000,20.06,20.11,20.06,20.085,4912,0
+YSEP.US,D,20231211,000000,20.09,20.14,20.09,20.14,1832,0
+YSEP.US,D,20231212,000000,20.14,20.17,20.08,20.17,2768,0
+YSEP.US,D,20231213,000000,20.41,20.41,20.3699,20.3699,1023,0
+YSEP.US,D,20231214,000000,20.43,20.53,20.43,20.4448,22297,0
+YSEP.US,D,20231215,000000,20.43,20.43,20.3,20.332,5525,0
+YSEP.US,D,20231218,000000,20.3455,20.395,20.3455,20.3699,1826,0
+YSEP.US,D,20231219,000000,20.5,20.5,20.47,20.4949,9013,0
+YSEP.US,D,20231220,000000,20.54,20.54,20.3435,20.3435,3942,0
+YSEP.US,D,20231221,000000,20.415,20.5525,20.415,20.5525,4310,0
+YSEP.US,D,20231222,000000,20.54,20.5807,20.495,20.5807,933,0
+YSEP.US,D,20231226,000000,20.52,20.6875,20.52,20.6649,2018,0
+YSEP.US,D,20231227,000000,20.687,20.76,20.687,20.7316,3569,0
+YSEP.US,D,20231228,000000,20.78,20.78,20.67,20.6996,986,0
+YSEP.US,D,20231229,000000,20.7436,20.7436,20.71,20.7399,3084,0
+YSEP.US,D,20240102,000000,20.565,20.58,20.5177,20.5259,1209,0
+YSEP.US,D,20240103,000000,20.3903,20.4404,20.38,20.41,2184,0
+YSEP.US,D,20240104,000000,20.4605,20.48,20.42,20.4451,3133,0
+YSEP.US,D,20240105,000000,20.47,20.47,20.465,20.4683,1369,0
+YSEP.US,D,20240108,000000,20.47,20.6002,20.46,20.6002,5613,0
+YSEP.US,D,20240109,000000,20.5,20.5,20.45,20.45,3903,0
+YSEP.US,D,20240110,000000,20.55,20.59,20.52,20.52,7082,0
+YSEP.US,D,20240111,000000,20.45,20.53,20.45,20.52,2092,0
+YSEP.US,D,20240112,000000,20.62,20.6448,20.5801,20.6448,4639,0
+YSEP.US,D,20240116,000000,20.49,20.49,20.32,20.33,9532,0
+YSEP.US,D,20240117,000000,20.13,20.19,20.13,20.19,873,0
+YSEP.US,D,20240118,000000,20.2749,20.355,20.2749,20.355,314,0
+YSEP.US,D,20240119,000000,20.3429,20.3999,20.3429,20.3999,1320,0
+YSEP.US,D,20240122,000000,20.43,20.4401,20.41,20.4401,2127,0
+YSEP.US,D,20240123,000000,20.43,20.43,20.405,20.4052,1494,0
+YSEP.US,D,20240124,000000,20.6102,20.6102,20.5322,20.5322,4356,0
+YSEP.US,D,20240125,000000,20.5,20.57,20.5,20.555,3669,0
+YSEP.US,D,20240126,000000,20.71,20.71,20.645,20.645,468,0
+YSEP.US,D,20240129,000000,20.61,20.74,20.59,20.7201,2708,0
+YSEP.US,D,20240130,000000,20.74,20.74,20.7048,20.7048,418,0
+YSEP.US,D,20240131,000000,20.73,20.76,20.615,20.615,1497,0
+YSEP.US,D,20240201,000000,20.77,20.77,20.7,20.765,5487,0
+YSEP.US,D,20240202,000000,20.62,20.655,20.62,20.6548,1525,0
+YSEP.US,D,20240205,000000,20.6,20.6,20.5781,20.5781,752,0
+YSEP.US,D,20240206,000000,20.52,20.6584,20.52,20.6584,497,0
+YSEP.US,D,20240207,000000,20.635,20.635,20.6298,20.6298,426,0
+YSEP.US,D,20240208,000000,20.62,20.6253,20.56,20.6253,913,0
+YSEP.US,D,20240209,000000,20.675,20.7,20.64,20.6652,24678,0
+YSEP.US,D,20240212,000000,20.62,20.75,20.62,20.7023,1984,0
+YSEP.US,D,20240213,000000,20.51,20.51,20.4452,20.4452,18455,0
+YSEP.US,D,20240214,000000,20.6115,20.66,20.57,20.6299,2917,0
+YSEP.US,D,20240215,000000,20.79,20.82,20.755,20.7849,2124,0
+YSEP.US,D,20240216,000000,20.815,20.815,20.815,20.815,151,0
+YSEP.US,D,20240220,000000,20.905,20.94,20.86,20.89,2596,0
+YSEP.US,D,20240221,000000,20.87,20.91,20.84,20.8851,1624,0
+YSEP.US,D,20240222,000000,21.005,21.0475,20.994,21.0475,5050,0
+YSEP.US,D,20240223,000000,21.065,21.065,21.065,21.065,56,0
+YSEP.US,D,20240226,000000,21.06,21.08,21.041,21.0533,800,0
+YSEP.US,D,20240227,000000,21.09,21.1,21.0799,21.0799,652,0
+YSEP.US,D,20240228,000000,20.99,20.99,20.99,20.99,69,0
+YSEP.US,D,20240229,000000,21.0281,21.04,21.0222,21.0222,1169,0
+YSEP.US,D,20240301,000000,21.1818,21.1818,21.15,21.1761,669,0
+YSEP.US,D,20240304,000000,21.146,21.165,21.146,21.15,1062,0
+YSEP.US,D,20240305,000000,21.12,21.1202,21.12,21.1202,1096,0
+YSEP.US,D,20240306,000000,21.26,21.36,21.26,21.3003,1995,0
+YSEP.US,D,20240307,000000,21.43,21.487,21.41,21.487,624,0
+YSEP.US,D,20240308,000000,21.4599,21.4599,21.4599,21.4599,56,0
+YSEP.US,D,20240311,000000,21.32,21.38,21.32,21.38,2648,0
+YSEP.US,D,20240312,000000,21.41,21.4752,21.41,21.4752,3056,0
+YSEP.US,D,20240313,000000,21.4653,21.4898,21.4653,21.4898,752,0
+YSEP.US,D,20240314,000000,21.3564,21.3564,21.3564,21.3564,1,0
+YSEP.US,D,20240315,000000,21.39,21.41,21.3802,21.3802,756,0
+YSEP.US,D,20240318,000000,21.3701,21.3701,21.3701,21.3701,115,0
+YSEP.US,D,20240319,000000,21.3107,21.426,21.3107,21.4099,1413,0
+YSEP.US,D,20240320,000000,21.35,21.5705,21.35,21.5705,436,0
+YSEP.US,D,20240321,000000,21.56,21.61,21.56,21.5775,1410,0
+YSEP.US,D,20240322,000000,21.5549,21.5549,21.5549,21.5549,91,0
+YSEP.US,D,20240325,000000,21.57,21.57,21.5205,21.5205,319,0
+YSEP.US,D,20240326,000000,21.5466,21.5466,21.5466,21.5466,598,0
+YSEP.US,D,20240327,000000,21.65,21.65,21.58,21.6251,578,0
+YSEP.US,D,20240328,000000,21.56,21.6299,21.55,21.595,16311,0
+YSEP.US,D,20240401,000000,21.5046,21.52,21.49,21.5198,3178,0
+YSEP.US,D,20240402,000000,21.41,21.41,21.36,21.3904,1633,0
+YSEP.US,D,20240403,000000,21.34,21.4954,21.34,21.4954,11968,0
+YSEP.US,D,20240404,000000,21.57,21.57,21.3718,21.3718,2182,0
+YSEP.US,D,20240405,000000,21.3,21.4088,21.3,21.4088,4066,0
+YSEP.US,D,20240408,000000,21.49,21.4961,21.49,21.4929,7090,0
+YSEP.US,D,20240409,000000,21.56,21.56,21.42,21.4837,3329,0
+YSEP.US,D,20240410,000000,21.25,21.2672,21.25,21.2672,304,0
+YSEP.US,D,20240411,000000,21.2064,21.36,21.2064,21.3199,2838,0
+YSEP.US,D,20240412,000000,21.12,21.12,21.0499,21.0499,775,0
+YSEP.US,D,20240415,000000,21.19,21.19,21.0001,21.0001,3617,0
+YSEP.US,D,20240416,000000,20.84,20.8452,20.8384,20.8452,852,0
+YSEP.US,D,20240417,000000,20.8181,20.8598,20.79,20.8598,3960,0
+YSEP.US,D,20240418,000000,20.7971,20.7971,20.7971,20.7971,10,0
+YSEP.US,D,20240419,000000,20.86,20.86,20.86,20.86,1333,0
+YSEP.US,D,20240422,000000,21,21.025,20.9708,20.9708,2149,0
+YSEP.US,D,20240423,000000,21.02,21.21,21.02,21.192,1154,0
+YSEP.US,D,20240424,000000,21.1548,21.1548,21.1548,21.1548,177,0
+YSEP.US,D,20240425,000000,21.05,21.08,21.05,21.0653,501,0
+YSEP.US,D,20240426,000000,21.14,21.2071,21.13,21.2071,6095,0
+YSEP.US,D,20240429,000000,21.24,21.2798,21.23,21.2798,829,0
+YSEP.US,D,20240430,000000,21.13,21.14,21.0683,21.0683,2046,0
+YSEP.US,D,20240501,000000,21.02,21.07,21.02,21.0208,997,0
+YSEP.US,D,20240502,000000,21.2502,21.2502,21.2502,21.2502,1479,0
+YSEP.US,D,20240503,000000,21.405,21.4254,21.405,21.4254,1403,0
+YSEP.US,D,20240506,000000,21.5124,21.5552,21.5,21.5552,1386,0
+YSEP.US,D,20240507,000000,21.6,21.62,21.5849,21.6055,1402,0
+YSEP.US,D,20240508,000000,21.53,21.5801,21.53,21.5801,1856,0
+YSEP.US,D,20240509,000000,21.681,21.72,21.681,21.7002,1088,0
+YSEP.US,D,20240510,000000,21.73,21.76,21.7,21.7452,7485,0
+YSEP.US,D,20240513,000000,21.71,21.7386,21.71,21.7386,384,0
+YSEP.US,D,20240514,000000,21.8384,21.89,21.8384,21.8701,783,0
+YSEP.US,D,20240515,000000,21.89,22.07,21.89,22.0566,4282,0
+YSEP.US,D,20240516,000000,22.015,22.02,21.9601,21.9643,1099,0
+YSEP.US,D,20240517,000000,21.964,22.0386,21.964,22.0386,3196,0
+YSEP.US,D,20240520,000000,22.04,22.0434,22.04,22.0434,1100,0
+YSEP.US,D,20240521,000000,21.96,22.02,21.9,22.02,83471,0
+YSEP.US,D,20240522,000000,21.8609,21.8609,21.79,21.81,3473,0
+YSEP.US,D,20240523,000000,22.06,22.06,21.7101,21.76,4636,0
+YSEP.US,D,20240524,000000,21.88,21.9099,21.88,21.9099,693,0
+YSEP.US,D,20240528,000000,21.88,21.903,21.86,21.903,453,0
+YSEP.US,D,20240529,000000,21.6,21.672,21.6,21.6199,8924,0
+YSEP.US,D,20240530,000000,21.68,21.79,21.68,21.75,3130,0
+YSEP.US,D,20240531,000000,21.8,21.9323,21.8,21.9323,863,0
+YSEP.US,D,20240603,000000,21.97,22.025,21.94,22.01,4973,0
+YSEP.US,D,20240604,000000,21.98,21.9848,21.9201,21.9848,2166,0
+YSEP.US,D,20240605,000000,21.9804,22.1006,21.9804,22.1006,2242,0
+YSEP.US,D,20240606,000000,22.17,22.19,22.16,22.1701,1375,0
+YSEP.US,D,20240607,000000,22.08,22.08,21.96,21.9798,1729,0
+YSEP.US,D,20240610,000000,21.97,21.97,21.94,21.9652,484,0
+YSEP.US,D,20240611,000000,21.72,21.7488,21.72,21.7488,1579,0
+YSEP.US,D,20240612,000000,22.07,22.07,21.9539,21.9539,534,0
+YSEP.US,D,20240613,000000,21.7599,21.7599,21.69,21.7108,437,0
+YSEP.US,D,20240614,000000,21.43,21.51,21.43,21.4928,1151,0
+YSEP.US,D,20240617,000000,21.445,21.57,21.445,21.563,3744,0
+YSEP.US,D,20240618,000000,21.61,21.66,21.61,21.6411,2034,0
+YSEP.US,D,20240620,000000,21.57,21.68,21.57,21.6702,3893,0
+YSEP.US,D,20240621,000000,21.5399,21.5399,21.5399,21.5399,20,0
+YSEP.US,D,20240624,000000,21.705,21.705,21.685,21.6918,646,0
+YSEP.US,D,20240625,000000,21.66,21.745,21.66,21.745,54553,0
+YSEP.US,D,20240626,000000,21.58,21.6162,21.5447,21.6072,8338,0
+YSEP.US,D,20240627,000000,21.64,21.68,21.5919,21.5998,878,0
+YSEP.US,D,20240628,000000,21.5788,21.618,21.555,21.5801,2164,0
+YSEP.US,D,20240701,000000,21.66,21.66,21.6587,21.6587,355,0
+YSEP.US,D,20240702,000000,21.66,21.68,21.65,21.68,4583,0
+YSEP.US,D,20240703,000000,21.91,21.9118,21.89,21.9118,1657,0
+YSEP.US,D,20240705,000000,22.01,22.0598,21.99,22.0598,839,0
+YSEP.US,D,20240708,000000,21.9726,21.9726,21.9726,21.9726,39,0
+YSEP.US,D,20240709,000000,21.86,21.885,21.85,21.885,606,0
+YSEP.US,D,20240710,000000,22.08,22.16,22.08,22.1599,6376,0
+YSEP.US,D,20240711,000000,22.2913,22.2913,22.225,22.225,2156,0
+YSEP.US,D,20240712,000000,22.39,22.4899,22.39,22.4099,562,0
+YSEP.US,D,20240715,000000,22.3322,22.3322,22.2444,22.2444,1241,0
+YSEP.US,D,20240716,000000,22.3,22.3301,22.26,22.3301,970,0
+YSEP.US,D,20240717,000000,22.27,22.27,22.21,22.21,2843,0
+YSEP.US,D,20240718,000000,22.25,22.28,22,22.03,1525,0
+YSEP.US,D,20240719,000000,21.95,21.95,21.91,21.91,2971,0
+YSEP.US,D,20240722,000000,22.13,22.13,22.0494,22.125,2370,0
+YSEP.US,D,20240723,000000,22.0239,22.03,22.0199,22.0199,348,0
+YSEP.US,D,20240724,000000,21.85,21.85,21.7648,21.7648,400,0
+YSEP.US,D,20240725,000000,21.65,21.65,21.6465,21.6465,111,0
+YSEP.US,D,20240726,000000,21.9,21.9,21.84,21.8827,4552,0
+YSEP.US,D,20240729,000000,21.78,21.802,21.76,21.7979,5267,0
+YSEP.US,D,20240730,000000,21.8,21.8498,21.78,21.8498,2115,0
+YSEP.US,D,20240731,000000,22.18,22.2099,22.136,22.136,988,0
+YSEP.US,D,20240801,000000,21.69,21.69,21.54,21.5842,1193,0
+YSEP.US,D,20240802,000000,21.194,21.2952,21.194,21.2952,1526,0
+YSEP.US,D,20240805,000000,20.79,21.01,20.79,20.97,4920,0
+YSEP.US,D,20240806,000000,20.9,20.94,20.87,20.9321,1459,0
+YSEP.US,D,20240807,000000,21.3,21.3,21.0057,21.0057,2293,0
+YSEP.US,D,20240808,000000,21.29,21.29,21.27,21.2892,312,0
+YSEP.US,D,20240809,000000,21.35,21.3683,21.35,21.3683,2312,0
+YSEP.US,D,20240812,000000,21.3518,21.355,21.33,21.3402,4469,0
+YSEP.US,D,20240813,000000,21.585,21.6999,21.585,21.6999,1168,0
+YSEP.US,D,20240814,000000,21.7698,21.7698,21.7698,21.7698,34,0
+YSEP.US,D,20240815,000000,21.99,22.05,21.98,22.02,6462,0
+YSEP.US,D,20240816,000000,22.08,22.143,22.08,22.1232,898,0
+YSEP.US,D,20240819,000000,22.405,22.4211,22.4,22.4,1040,0
+YSEP.US,D,20240820,000000,22.32,22.3692,22.3,22.3468,1594,0
+YSEP.US,D,20240821,000000,22.53,22.56,22.5115,22.5288,826,0
+YSEP.US,D,20240822,000000,22.5,22.5,22.37,22.3897,5228,0
+YSEP.US,D,20240823,000000,22.62,22.7854,22.62,22.7854,100,0
+YSEP.US,D,20240826,000000,22.7399,22.7399,22.695,22.71,3901,0
+YSEP.US,D,20240827,000000,22.76,22.8,22.76,22.7966,1765,0
+YSEP.US,D,20240828,000000,22.7201,22.725,22.6732,22.7166,3506,0
+YSEP.US,D,20240829,000000,22.84,22.87,22.77,22.79,2671,0
+YSEP.US,D,20240830,000000,22.8512,22.9,22.78,22.8593,3081,0
+YSEP.US,D,20240903,000000,22.59,22.59,22.4715,22.4715,1617,0
+YSEP.US,D,20240904,000000,22.39,22.391,22.39,22.391,700,0
+YSEP.US,D,20240905,000000,22.425,22.4299,22.32,22.3692,1479,0
+YSEP.US,D,20240906,000000,22.17,22.195,21.96,21.9715,8742,0
+YSEP.US,D,20240909,000000,22.23,22.23,22.14,22.1867,1476,0
+YSEP.US,D,20240910,000000,22.08,22.095,22.04,22.095,620,0
+YSEP.US,D,20240911,000000,22.08,22.21,22.01,22.2048,3865,0
+YSEP.US,D,20240912,000000,22.3803,22.3803,22.3803,22.3803,60,0
+YSEP.US,D,20240913,000000,22.483,22.483,22.38,22.4402,3579,0
+YSEP.US,D,20240916,000000,22.6457,22.6457,22.6457,22.6457,571,0
+YSEP.US,D,20240917,000000,22.6299,22.6299,22.465,22.476,4814,0
+YSEP.US,D,20240918,000000,22.41,22.47,22.41,22.4384,2440,0
+YSEP.US,D,20240919,000000,22.766,22.9,22.74,22.84,5507,0
+YSEP.US,D,20240920,000000,22.67,22.7199,22.55,22.685,129980,0
+YSEP.US,D,20240923,000000,22.68,22.91,22.63,22.6752,72191,0
+YSEP.US,D,20240924,000000,22.71,22.77,22.71,22.77,14242,0
+YSEP.US,D,20240925,000000,22.79,22.79,22.66,22.71,18704,0
+YSEP.US,D,20240926,000000,22.8947,22.96,22.87,22.9396,35281,0
+YSEP.US,D,20240927,000000,22.96,22.96,22.865,22.9,16917,0
+YSEP.US,D,20240930,000000,22.87,22.95,22.77,22.82,11457,0
+YSEP.US,D,20241001,000000,22.75,22.76,22.655,22.74,39985,0
+YSEP.US,D,20241002,000000,22.65,22.7,22.6101,22.7,24517,0
+YSEP.US,D,20241003,000000,22.62,22.62,22.51,22.5504,61533,0
+YSEP.US,D,20241004,000000,22.56,22.625,22.5592,22.6052,20015,0
+YSEP.US,D,20241007,000000,22.57,22.59,22.5015,22.55,12060,0
+YSEP.US,D,20241008,000000,22.52,22.54,22.47,22.5099,16412,0
+YSEP.US,D,20241009,000000,22.51,22.56,22.4656,22.53,211393,0
+YSEP.US,D,20241010,000000,22.47,22.52,22.465,22.5098,25516,0
+YSEP.US,D,20241011,000000,22.48,22.63,22.48,22.55,18118,0
+YSEP.US,D,20241014,000000,22.62,22.67,22.59,22.66,51071,0
+YSEP.US,D,20241015,000000,22.63,22.63,22.41,22.44,31025,0
+YSEP.US,D,20241016,000000,22.43,22.4811,22.42,22.43,15574,0
+YSEP.US,D,20241017,000000,22.51,22.51,22.44,22.48,15297,0
+YSEP.US,D,20241018,000000,22.49,22.58,22.46,22.51,60345,0
+YSEP.US,D,20241021,000000,23.3,23.3,22.3787,22.3852,12525,0
+YSEP.US,D,20241022,000000,22.3089,22.38,22.3089,22.35,14491,0
+YSEP.US,D,20241023,000000,22.25,22.2699,22.1444,22.1901,21279,0
+YSEP.US,D,20241024,000000,22.29,22.3,22.21,22.28,24899,0
+YSEP.US,D,20241025,000000,22.295,22.3386,22.23,22.2301,6649,0
+YSEP.US,D,20241028,000000,22.27,22.38,22.27,22.37,18790,0
+YSEP.US,D,20241029,000000,22.275,22.32,22.24,22.2799,30890,0
+YSEP.US,D,20241030,000000,22.19,22.27,22.16,22.23,21137,0
+YSEP.US,D,20241031,000000,22.08,22.12,21.93,22.1169,57757,0
+YSEP.US,D,20241101,000000,22.21,22.21,22.1704,22.2,7628,0
+YSEP.US,D,20241104,000000,22.2425,22.2425,22.19,22.19,30775,0
+YSEP.US,D,20241105,000000,22.1781,22.31,22.1781,22.2971,5181,0
+YSEP.US,D,20241106,000000,22.0925,22.15,22.05,22.15,7502,0
+YSEP.US,D,20241107,000000,22.3,22.35,22.22,22.34,29656,0
+YSEP.US,D,20241108,000000,22.139796,22.17,22.09,22.1275,19612,0
+YSEP.US,D,20241111,000000,22.12,22.21,22.12,22.18,27433,0
+YSEP.US,D,20241112,000000,22.05,22.05,21.8671,21.91,9779,0
+YSEP.US,D,20241113,000000,21.88,21.93,21.8,21.87,30258,0
+YSEP.US,D,20241114,000000,21.91,21.93,21.7907,21.8502,10674,0
+YSEP.US,D,20241115,000000,21.86,21.87,21.8,21.84,18968,0
+YSEP.US,D,20241118,000000,21.84,21.9,21.825,21.9,140544,0
+YSEP.US,D,20241119,000000,21.81,21.89,21.76,21.87,17512,0
+YSEP.US,D,20241120,000000,21.81,21.82,21.7593,21.8052,47057,0
+YSEP.US,D,20241121,000000,21.775,21.84,21.74,21.7902,5835,0
+YSEP.US,D,20241122,000000,21.8102,21.88,21.78,21.84,19793,0
+YSEP.US,D,20241125,000000,21.9236,21.98,21.8503,21.9093,22398,0
+YSEP.US,D,20241126,000000,21.86,21.95,21.8,21.86,21219,0
+YSEP.US,D,20241127,000000,21.885,21.94,21.86,21.8952,58563,0
+YSEP.US,D,20241129,000000,21.99,22.035,21.95,22.035,11959,0
+YSEP.US,D,20241202,000000,22.03,22.11,22.0157,22.08,4392,0
+YSEP.US,D,20241203,000000,22.11,22.2055,22.11,22.1526,10834,0
+YSEP.US,D,20241204,000000,22.18,22.2189,22.12,22.13,9120,0
+YSEP.US,D,20241205,000000,22.23,22.27,22.18,22.18,14207,0
+YSEP.US,D,20241206,000000,22.27,22.27,22.235,22.2371,13660,0
+YSEP.US,D,20241209,000000,22.28,22.29,22.2153,22.2153,3425,0
+YSEP.US,D,20241210,000000,22.18,22.23,22.1096,22.1154,23777,0
+YSEP.US,D,20241211,000000,22.14,22.22,22.1,22.22,14115,0
+YSEP.US,D,20241212,000000,22.13,22.14,22.06,22.0653,15481,0
+YSEP.US,D,20241213,000000,22.1,22.1,22.0163,22.06,18119,0
+YSEP.US,D,20241216,000000,22.05,22.07,21.9905,22.06,17842,0
+YSEP.US,D,20241217,000000,21.9588,22.02,21.9588,21.9902,6300,0
+YSEP.US,D,20241218,000000,21.97,22.01,21.7048,21.7048,9357,0
+YSEP.US,D,20241219,000000,21.74,21.74,21.6535,21.71,12400,0
+YSEP.US,D,20241220,000000,21.5705,21.77,21.5705,21.72,22955,0
+YSEP.US,D,20241223,000000,21.71,21.7148,21.67,21.7148,6866,0
+YSEP.US,D,20241224,000000,21.75,21.7659,21.75,21.7648,2969,0
+YSEP.US,D,20241226,000000,21.83,21.83,21.8138,21.8147,5085,0
+YSEP.US,D,20241227,000000,21.82,21.82,21.7678,21.8098,1018,0
+YSEP.US,D,20241230,000000,21.705,21.79,21.705,21.77,8344,0
+YSEP.US,D,20241231,000000,21.7759,21.7759,21.7,21.7,8762,0
+YSEP.US,D,20250102,000000,21.77,21.799,21.6755,21.7,50840,0
+YSEP.US,D,20250103,000000,21.7716,21.79,21.7549,21.7549,1854,0
+YSEP.US,D,20250106,000000,21.89,21.95,21.84,21.84,10296,0
+YSEP.US,D,20250107,000000,21.8818,21.92,21.84,21.84,139349,0
+YSEP.US,D,20250108,000000,21.7255,21.8466,21.7255,21.8248,6263,0
+YSEP.US,D,20250110,000000,21.71,21.73,21.683083,21.6848,4921,0
+YSEP.US,D,20250113,000000,21.65,21.71,21.645,21.6697,16874,0
+YSEP.US,D,20250114,000000,21.6701,21.7393,21.6501,21.7081,6766,0
+YSEP.US,D,20250115,000000,21.81,21.89,21.7901,21.8443,45543,0
+YSEP.US,D,20250116,000000,21.89,21.93,21.88,21.92,8360,0
+YSEP.US,D,20250117,000000,21.89,22.01,21.89,21.9345,5718,0
+YSEP.US,D,20250121,000000,22.064,22.16,22.02,22.12,10847,0
+YSEP.US,D,20250122,000000,22.18,22.23,22.1,22.1133,5248,0
+YSEP.US,D,20250123,000000,22.111,22.19,22.1,22.1685,13317,0
+YSEP.US,D,20250124,000000,22.29,22.3,22.24,22.2482,4660,0
+YSEP.US,D,20250127,000000,22.28,22.28,22.22,22.2704,5389,0
+YSEP.US,D,20250128,000000,22.275,22.35,22.22,22.2539,8085,0
+YSEP.US,D,20250129,000000,22.29,22.31,22.23,22.3,9451,0
+YSEP.US,D,20250130,000000,22.4,22.44,22.36,22.3774,5057,0
+YSEP.US,D,20250131,000000,22.39,22.43,22.29,22.3,35824,0
+YSEP.US,D,20250203,000000,22.1,22.19,22.04,22.1484,19916,0
+YSEP.US,D,20250204,000000,22.255,22.28,22.2401,22.2726,169155,0
+YSEP.US,D,20250205,000000,22.37,22.46,22.3143,22.46,104015,0
+YSEP.US,D,20250206,000000,22.46,22.5,22.4269,22.49,31546,0
+YSEP.US,D,20250207,000000,22.3108,22.41,22.3108,22.345,4152,0
+YSEP.US,D,20250210,000000,22.4001,22.47,22.4001,22.4239,6057,0
+YSEP.US,D,20250211,000000,22.44,22.52,22.4171,22.51,17357,0
+YSEP.US,D,20250212,000000,22.3827,22.57,22.38,22.57,23856,0
+YSEP.US,D,20250213,000000,22.6,22.72,22.6,22.72,24109,0
+YSEP.US,D,20250214,000000,22.7397,22.83,22.69,22.6949,6637,0
+YSEP.US,D,20250218,000000,22.795,22.84,22.73,22.75,14985,0
+YSEP.US,D,20250219,000000,22.67,22.67,22.59,22.66,9809,0
+YSEP.US,D,20250220,000000,22.74,22.76,22.65,22.725,20285,0
+YSEP.US,D,20250221,000000,22.6801,22.74,22.62,22.69,25846,0
+YSEP.US,D,20250224,000000,22.72,22.72,22.64,22.69,20103,0
+YSEP.US,D,20250225,000000,22.8035,22.8035,22.7001,22.7444,17567,0
+YSEP.US,D,20250226,000000,22.815,22.88,22.7201,22.8,11905,0
+YSEP.US,D,20250227,000000,22.71,22.81,22.591,22.6322,8309,0
+YSEP.US,D,20250228,000000,22.62,22.6899,22.5501,22.6447,517113,0
+YSEP.US,D,20250303,000000,22.92,22.94,22.785,22.83,46614,0
+YSEP.US,D,20250304,000000,22.69,22.94,22.6495,22.824,14326,0
+YSEP.US,D,20250305,000000,23.04,23.15,23,23.15,7002,0
+YSEP.US,D,20250306,000000,23.06,23.14,22.98,22.98,40170,0
+YSEP.US,D,20250307,000000,23.0683,23.17,22.9601,23.17,13222,0
+YSEP.US,D,20250310,000000,22.93,22.96,22.77,22.86,16031,0
+YSEP.US,D,20250311,000000,22.84,22.87,22.6804,22.74,328107,0
+YSEP.US,D,20250312,000000,22.855,22.89,22.7767,22.8581,318504,0
+YSEP.US,D,20250313,000000,22.83,22.85,22.76,22.81,27573,0
+YSEP.US,D,20250314,000000,22.949,23.05,22.9355,23.05,24878,0
+YSEP.US,D,20250317,000000,23.0985,23.21,23.0501,23.19,15841,0
+YSEP.US,D,20250318,000000,23.0601,23.21,23.0601,23.2,26478,0
+YSEP.US,D,20250319,000000,23.15,23.24,23.09,23.19,7374,0
+YSEP.US,D,20250320,000000,23.03,23.1399,23.03,23.13,34311,0
+YSEP.US,D,20250321,000000,23.0499,23.1099,22.99,23.05,30977,0
+YSEP.US,D,20250324,000000,23.03,23.07,22.952,23.07,37215,0
+YSEP.US,D,20250325,000000,23.15,23.18,23.07,23.13,15860,0
+YSEP.US,D,20250326,000000,23.025536,23.07,22.91,22.96,37611,0
+YSEP.US,D,20250327,000000,22.95,23.01,22.9312,23.01,9657,0
+YSEP.US,D,20250328,000000,22.83,22.8639,22.79,22.79,58936,0
+YSEP.US,D,20250331,000000,22.645,22.7497,22.6354,22.73,5983,0
+YSEP.US,D,20250401,000000,22.7899,22.7899,22.6804,22.7296,2576,0
+YSEP.US,D,20250402,000000,22.7,22.85,22.68,22.78,66500,0
+YSEP.US,D,20250403,000000,22.63,22.72,22.535,22.54,7480,0
+YSEP.US,D,20250404,000000,22.21,22.21,21.72,21.72,52911,0
+YSEP.US,D,20250407,000000,21.5023,21.71,21.44,21.62,185523,0
+YSEP.US,D,20250408,000000,21.879051,21.9,21.433027,21.4929,11238,0
+YSEP.US,D,20250409,000000,21.56,22.31,21.41,22.19,14592,0
+YSEP.US,D,20250410,000000,22.07,22.17,21.84,22.09,14083,0
+YSEP.US,D,20250411,000000,22.19,22.3923,22.0465,22.38,111528,0
+YSEP.US,D,20250414,000000,22.3462,22.55,22.33,22.51,2499,0
+YSEP.US,D,20250415,000000,22.61,22.6251,22.5,22.5598,3916,0
+YSEP.US,D,20250416,000000,22.575,22.6499,22.43,22.58,160925,0
+YSEP.US,D,20250417,000000,22.6305,22.79,22.59,22.7,12481,0
+YSEP.US,D,20250421,000000,22.66,22.78,22.52,22.64,60457,0
+YSEP.US,D,20250422,000000,22.765,22.915,22.72,22.91,10185,0
+YSEP.US,D,20250423,000000,22.9528,23.01,22.85,22.85,58136,0
+YSEP.US,D,20250424,000000,22.97,23.0851,22.97,23.0851,2506,0
+YSEP.US,D,20250425,000000,23.0111,23.2,23.0111,23.2,27688,0
+YSEP.US,D,20250428,000000,23.21,23.2544,23.12,23.2544,149924,0
+YSEP.US,D,20250429,000000,23.24,23.33,23.2,23.33,12542,0
+YSEP.US,D,20250430,000000,23.17,23.3,23.1,23.3,3581,0
+YSEP.US,D,20250501,000000,23.255,23.34,23.16,23.23,24974,0
+YSEP.US,D,20250502,000000,23.3901,23.5399,23.3901,23.4799,100877,0
+YSEP.US,D,20250505,000000,23.4843,23.57,23.47,23.54,10474,0
+YSEP.US,D,20250506,000000,23.54,23.56,23.47,23.54,5608,0
+YSEP.US,D,20250507,000000,23.4899,23.49,23.3708,23.49,12522,0
+YSEP.US,D,20250508,000000,23.48,23.5,23.4,23.45,57999,0
+YSEP.US,D,20250509,000000,23.52,23.55,23.4101,23.5,6588,0
+YSEP.US,D,20250512,000000,23.4101,23.54,23.4101,23.5084,4583,0
+YSEP.US,D,20250513,000000,23.451,23.57,23.45,23.55,12476,0
+YSEP.US,D,20250514,000000,23.5728,23.5728,23.431,23.4648,5176,0
+YSEP.US,D,20250515,000000,23.57,23.659,23.57,23.659,99919,0
+YSEP.US,D,20250516,000000,23.615,23.71,23.615,23.71,14541,0
+YSEP.US,D,20250519,000000,23.7286,23.85,23.64,23.85,3819,0
+YSEP.US,D,20250520,000000,23.83,23.93,23.82,23.91,16089,0
+YSEP.US,D,20250521,000000,23.9,23.925,23.79,23.79,2221,0
+YSEP.US,D,20250522,000000,23.72,23.98,23.72,23.82,11230,0
+YSEP.US,D,20250523,000000,23.6401,23.849,23.6401,23.7701,10989,0
+YSEP.US,D,20250527,000000,24,24.07,23.9701,23.9898,3448,0
+YSEP.US,D,20250528,000000,23.86,23.92,23.8307,23.8492,13206,0
+YSEP.US,D,20250529,000000,23.93,24.01,23.8316,23.9075,3027,0
+YSEP.US,D,20250530,000000,23.92,23.97,23.84,23.9699,12925,0
+YSEP.US,D,20250602,000000,23.94,24.102,23.94,24.102,26719,0
+YSEP.US,D,20250603,000000,23.9201,24.0099,23.9201,23.9753,2393,0
+YSEP.US,D,20250604,000000,24.0226,24.09,23.97,24.0565,3239,0
+YSEP.US,D,20250605,000000,24.11,24.17,24.01,24.0506,5968,0
+YSEP.US,D,20250606,000000,24.09,24.1099,24.05,24.0959,9225,0
+YSEP.US,D,20250609,000000,24.1499,24.16,24.07,24.07,5862,0
+YSEP.US,D,20250610,000000,24.11,24.135,24.1,24.1346,1630,0
+YSEP.US,D,20250611,000000,24.19,24.21,24.08,24.1206,16991,0
+YSEP.US,D,20250612,000000,24.24,24.29,24.18,24.235,13977,0
+YSEP.US,D,20250613,000000,24.09,24.12,24.01,24.0451,7788,0
+YSEP.US,D,20250616,000000,24.1457,24.22,24.1,24.1304,9307,0
+YSEP.US,D,20250617,000000,24.04,24.09,23.86,23.8959,12434,0
+YSEP.US,D,20250618,000000,23.95,24.0399,23.9,23.9,14811,0
+YSEP.US,D,20250620,000000,23.85,23.9,23.8,23.826,5807,0
+YSEP.US,D,20250623,000000,23.7692,23.9301,23.75,23.9301,204283,0
+YSEP.US,D,20250624,000000,24.08,24.18,24.055,24.1142,14409,0
+YSEP.US,D,20250625,000000,24.06,24.1,23.9609,24.0344,13772,0
+YSEP.US,D,20250626,000000,24.19,24.24,24.14,24.23,14839,0
+YSEP.US,D,20250627,000000,24.29,24.43,24.28,24.3448,15957,0
+YSEP.US,D,20250630,000000,24.3226,24.41,24.2613,24.4,12393,0
+YSEP.US,D,20250701,000000,24.32,24.4,24.2901,24.345,53101,0
+YSEP.US,D,20250702,000000,24.31,24.41,24.3,24.39,6406,0
+YSEP.US,D,20250703,000000,24.38,24.41,24.36,24.3601,1140,0
+YSEP.US,D,20250707,000000,24.28,24.3083,24.2,24.2357,6161,0
+YSEP.US,D,20250708,000000,24.23,24.37,24.23,24.3549,3110,0
+YSEP.US,D,20250709,000000,24.46,24.47,24.38,24.4442,4299,0
+YSEP.US,D,20250710,000000,24.47,24.52,24.39,24.4439,9004,0
+YSEP.US,D,20250711,000000,24.3699,24.3699,24.26,24.3104,192557,0
+YSEP.US,D,20250714,000000,24.3,24.34,24.25,24.3073,6473,0
+YSEP.US,D,20250715,000000,24.27,24.27,24.1,24.1,7697,0
+YSEP.US,D,20250716,000000,24.14,24.24,24.1,24.24,2845,0
+YSEP.US,D,20250717,000000,24.21,24.28,24.15,24.28,3513,0
+YSEP.US,D,20250718,000000,24.3,24.33,24.2101,24.25,3410,0
+YSEP.US,D,20250721,000000,24.28,24.4199,24.28,24.2956,13292,0
+YSEP.US,D,20250722,000000,24.3,24.395,24.28,24.395,7525,0
+YSEP.US,D,20250723,000000,24.64,24.7556,24.58,24.7556,43619,0
+YSEP.US,D,20250724,000000,24.66,24.7299,24.63,24.63,175468,0
+YSEP.US,D,20250725,000000,24.54,24.67,24.54,24.67,1387,0
+YSEP.US,D,20250728,000000,24.38,24.39,24.3343,24.3642,1042,0
+YSEP.US,D,20250729,000000,24.4,24.44,24.29,24.3551,6764,0
+YSEP.US,D,20250730,000000,24.25,24.35,24.14,24.24,4009,0
+YSEP.US,D,20250731,000000,24.09,24.09,24,24.0262,3098,0
+YSEP.US,D,20250801,000000,23.95,24,23.87,23.974,3447,0
+YSEP.US,D,20250804,000000,24.14,24.23,24.131,24.2067,2806,0
+YSEP.US,D,20250805,000000,24.16,24.2691,24.14,24.1908,19018,0
+YSEP.US,D,20250806,000000,24.36,24.3855,24.325,24.3723,2777,0
+YSEP.US,D,20250807,000000,24.57,24.57,24.45,24.5152,6645,0
+YSEP.US,D,20250808,000000,24.64,24.7006,24.56,24.6356,12919,0
+YSEP.US,D,20250811,000000,24.57,24.65,24.53,24.56,7350,0
+YSEP.US,D,20250812,000000,24.67,24.83,24.67,24.8101,14136,0
+YSEP.US,D,20250813,000000,24.84,24.9,24.77,24.87,51728,0
+YSEP.US,D,20250814,000000,24.83,24.8902,24.82,24.8902,41583,0
+YSEP.US,D,20250815,000000,24.94,25.02,24.91,24.95,13172,0
+YSEP.US,D,20250818,000000,24.9,24.99,24.88,24.99,3252,0
+YSEP.US,D,20250819,000000,25.04,25.0499,24.94,25,21083,0
+YSEP.US,D,20250820,000000,24.97,25.05,24.9487,25.021,14250,0
+YSEP.US,D,20250821,000000,24.92,25,24.89,24.9,5478,0
+YSEP.US,D,20250822,000000,25.04,25.1919,25.04,25.1556,1324,0
+YSEP.US,D,20250825,000000,25.1034,25.17,24.9401,24.9897,5263,0
+YSEP.US,D,20250826,000000,24.98,24.99,24.91,24.9693,3887,0
+YSEP.US,D,20250827,000000,24.81,24.96,24.81,24.9556,1166,0
+YSEP.US,D,20250828,000000,24.97,25.07,24.97,25.0154,2146,0
+YSEP.US,D,20250829,000000,24.92,24.99,24.89,24.9199,9812,0
+YSEP.US,D,20250902,000000,24.69,24.72,24.61,24.72,2785,0
+YSEP.US,D,20250903,000000,24.7814,24.7952,24.64,24.7648,6477,0
+YSEP.US,D,20250904,000000,24.87,24.9104,24.8308,24.9104,2694,0
+YSEP.US,D,20250905,000000,25.02,25.05,24.93,25.0147,9417,0
+YSEP.US,D,20250908,000000,25.07,25.1654,25.07,25.15,3419,0
+YSEP.US,D,20250909,000000,25.16,25.19,25.08,25.1441,4090,0
+YSEP.US,D,20250910,000000,25.215,25.26,25.12,25.1659,3705,0
+YSEP.US,D,20250911,000000,25.3037,25.3252,25.25,25.3252,5646,0
+YSEP.US,D,20250912,000000,25.32,25.36,25.26,25.2854,3606,0
+YSEP.US,D,20250915,000000,25.35,25.38,25.3301,25.3601,2846,0
+YSEP.US,D,20250916,000000,25.32,25.42,25.3195,25.3502,15278,0
+YSEP.US,D,20250917,000000,25.3,25.39,25.29,25.3394,9808,0
+YSEP.US,D,20250918,000000,25.34,25.44,25.34,25.42,11505,0
+YSEP.US,D,20250919,000000,25.46,25.47,25.33,25.42,114431,0
+YSEP.US,D,20250922,000000,25.44,25.48,25.35,25.47,58013,0
+YSEP.US,D,20250923,000000,25.4507,25.49,25.37,25.4073,50408,0
+YSEP.US,D,20250924,000000,25.39,25.39,25.32,25.35,36267,0
+YSEP.US,D,20250925,000000,25.31,25.32,25.191,25.2453,160196,0
+YSEP.US,D,20250926,000000,25.24,25.39,25.19,25.31,166563,0
+YSEP.US,D,20250929,000000,25.44,25.44,25.37,25.37,56532,0
+YSEP.US,D,20250930,000000,25.41,25.51,25.4015,25.5,83716,0
+YSEP.US,D,20251001,000000,25.57,25.59,25.5182,25.57,20501,0
+YSEP.US,D,20251002,000000,25.589,25.67,25.53,25.61,31781,0
+YSEP.US,D,20251003,000000,25.61,25.71,25.61,25.6906,35526,0
+YSEP.US,D,20251006,000000,25.73,25.75,25.695,25.695,26090,0
+YSEP.US,D,20251007,000000,25.69,25.69,25.59,25.61,29521,0
+YSEP.US,D,20251008,000000,25.62,25.7,25.6181,25.65,24756,0
+YSEP.US,D,20251009,000000,25.585,25.585,25.46,25.46,11608,0
+YSEP.US,D,20251010,000000,25.4973,25.4973,25.2498,25.2498,17901,0
+YSEP.US,D,20251013,000000,25.35,25.41,25.2901,25.3533,13574,0
+YSEP.US,D,20251014,000000,25.32,25.49,25.23,25.47,14477,0
+YSEP.US,D,20251015,000000,25.53,25.539529,25.42,25.5,14184,0
+YSEP.US,D,20251016,000000,25.61,25.62,25.5001,25.58,40249,0
+YSEP.US,D,20251017,000000,25.56,25.6,25.5101,25.6,22349,0
+YSEP.US,D,20251020,000000,25.7,25.72,25.63,25.71,13395,0
+YSEP.US,D,20251021,000000,25.66,25.68,25.58,25.6,19295,0
+YSEP.US,D,20251022,000000,25.6199,25.64,25.5,25.58,127000,0
+YSEP.US,D,20251023,000000,25.62,25.64,25.5701,25.62,11254,0
+YSEP.US,D,20251024,000000,25.66,25.68,25.60688,25.64,9131,0
+YSEP.US,D,20251027,000000,25.7,25.73,25.65,25.72,22423,0
+YSEP.US,D,20251028,000000,25.6803,25.76,25.66,25.7194,13496,0
+YSEP.US,D,20251029,000000,25.69,25.7208,25.55,25.6057,13099,0
+YSEP.US,D,20251030,000000,25.58,25.61,25.5452,25.5452,33706,0
+YSEP.US,D,20251031,000000,25.53,25.6,25.46,25.52,20164,0
+YSEP.US,D,20251103,000000,25.5122,25.58,25.48,25.54,28733,0
+YSEP.US,D,20251104,000000,25.31,25.46,25.31,25.39,21149,0
+YSEP.US,D,20251105,000000,25.449,25.47,25.38,25.43,31236,0
+YSEP.US,D,20251106,000000,25.48,25.49,25.36,25.43,31152,0
+YSEP.US,D,20251107,000000,25.39,25.4799,25.31,25.4593,63174,0
+YSEP.US,D,20251110,000000,25.52,25.629,25.515,25.61,6337,0
+YSEP.US,D,20251111,000000,25.69,25.73,25.67,25.7122,6052,0
+YSEP.US,D,20251112,000000,25.765,25.81,25.72,25.7793,23633,0
+YSEP.US,D,20251113,000000,25.79,25.8,25.6518,25.67,17007,0
+YSEP.US,D,20251114,000000,25.62,25.679,25.6015,25.64,5179,0
+YSEP.US,D,20251117,000000,25.5412,25.56,25.3939,25.3939,15380,0
+YSEP.US,D,20251118,000000,25.28,25.31,25.14,25.26,31534,0
+YSEP.US,D,20251119,000000,25.2586,25.29,25.1546,25.1893,63242,0
+YSEP.US,D,20251120,000000,25.33,25.34,24.96,25.01,23490,0
+YSEP.US,D,20251121,000000,25.19,25.29,25.09,25.27,51606,0
+YSEP.US,D,20251124,000000,25.25,25.28,25.19,25.26,31830,0
+YSEP.US,D,20251125,000000,25.35,25.45,25.3101,25.44,20952,0
+YSEP.US,D,20251126,000000,25.5,25.62,25.495,25.61,69350,0
+YSEP.US,D,20251128,000000,25.6,25.7,25.51,25.66,27747,0
+YSEP.US,D,20251201,000000,25.62,25.64,25.5536,25.5657,8404,0
+YSEP.US,D,20251202,000000,25.64,25.66,25.53,25.56,11130,0
+YSEP.US,D,20251203,000000,25.6665,25.72,25.63,25.72,31743,0
+YSEP.US,D,20251204,000000,25.755,25.8,25.66,25.75,15953,0
+YSEP.US,D,20251205,000000,25.79,25.79,25.6776,25.7105,11486,0
+YSEP.US,D,20251208,000000,25.72,25.77,25.67,25.7,15137,0
+YSEP.US,D,20251209,000000,25.7036,25.75,25.651,25.7,30523,0
+YSEP.US,D,20251210,000000,25.6695,25.86,25.6695,25.84,7960,0
+YSEP.US,D,20251211,000000,25.86,25.93,25.78,25.92,11451,0
+YSEP.US,D,20251212,000000,25.89,25.95,25.775,25.86,5897,0
+YSEP.US,D,20251215,000000,25.92,26,25.82,25.8989,31524,0
+YSEP.US,D,20251216,000000,25.83,25.89,25.8101,25.8411,19541,0
+YSEP.US,D,20251217,000000,25.7694,25.7694,25.7001,25.7152,2108,0
+YSEP.US,D,20251218,000000,25.85,25.91,25.8104,25.84,23301,0
+YSEP.US,D,20251219,000000,25.94,25.94,25.9175,25.9175,6723,0
+YSEP.US,D,20251222,000000,25.93,25.97,25.91,25.92,35999,0
+YSEP.US,D,20251223,000000,25.8901,26.07,25.8901,26.0512,11345,0
+YSEP.US,D,20251224,000000,26.05,26.1,26.05,26.05,776,0
+YSEP.US,D,20251226,000000,26.07,26.0746,26.0201,26.0746,2680,0
+YSEP.US,D,20251229,000000,26.09,26.1,25.9901,26.0351,7641,0
+YSEP.US,D,20251230,000000,26.08,26.11,26.05,26.0779,4082,0
+YSEP.US,D,20251231,000000,26.05,26.11,25.99,26.0149,1174,0
+YSEP.US,D,20260102,000000,26.199,26.199,26.095,26.1398,3163,0
+YSEP.US,D,20260105,000000,26.22,26.3017,26.22,26.3017,2146,0
+YSEP.US,D,20260106,000000,26.38,26.42,26.28,26.3308,25821,0
+YSEP.US,D,20260107,000000,26.28,26.33,26.25,26.33,6633,0
+YSEP.US,D,20260108,000000,26.27,26.3,26.21,26.28,18307,0
+YSEP.US,D,20260109,000000,26.31,26.4,26.3046,26.38,56690,0
+YSEP.US,D,20260112,000000,26.47,26.51,26.44,26.51,23105,0
+YSEP.US,D,20260113,000000,26.51,26.54,26.3613,26.43,6627,0
+YSEP.US,D,20260114,000000,26.445,26.5,26.41,26.4446,5561,0
+YSEP.US,D,20260115,000000,26.52,26.57,26.465,26.5,5253,0
+YSEP.US,D,20260116,000000,26.465,26.55,26.46,26.55,505702,0
+YSEP.US,D,20260120,000000,26.28,26.4,26.27,26.33,14285,0
+YSEP.US,D,20260121,000000,26.31,26.47,26.29,26.47,7368,0
+YSEP.US,D,20260122,000000,26.53,26.55,26.4572,26.52,1471,0
+YSEP.US,D,20260123,000000,26.5,26.61,26.4799,26.61,14433,0
+YSEP.US,D,20260126,000000,26.68,26.68,26.6,26.65,28608,0
+YSEP.US,D,20260127,000000,26.74,26.8782,26.7397,26.7802,14313,0
+YSEP.US,D,20260128,000000,26.66,26.75,26.6301,26.71,7787,0
+YSEP.US,D,20260129,000000,26.79,26.85,26.66,26.77,2326,0
+YSEP.US,D,20260130,000000,26.708,26.708,26.59,26.65,88251,0
+YSEP.US,D,20260202,000000,26.6508,26.75,26.65,26.74,8656,0
+YSEP.US,D,20260203,000000,26.73,26.75,26.6409,26.75,7719,0
+YSEP.US,D,20260204,000000,26.82,26.84,26.735,26.78,6821,0
+YSEP.US,D,20260205,000000,26.655,26.655,26.58,26.583,5247,0
+YSEP.US,D,20260206,000000,26.7862,26.88,26.785,26.88,17411,0
+YSEP.US,D,20260209,000000,26.9,27.02,26.9,27.02,2783,0
+YSEP.US,D,20260210,000000,27.06,27.1,26.98,26.98,10993,0
+YSEP.US,D,20260211,000000,27.05,27.0558,26.97,27.0558,6778,0
+YSEP.US,D,20260212,000000,27.09,27.1,26.94,26.9535,1642,0
+YSEP.US,D,20260213,000000,26.93,27.009,26.93,26.9759,3148,0
+YSEP.US,D,20260217,000000,26.93,26.9908,26.91,26.9908,6166,0
+YSEP.US,D,20260218,000000,27.07,27.07,27,27.03,2579,0
diff --git a/daily/us/nyse etfs/2/yxi.us.txt b/daily/us/nyse etfs/2/yxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a5cee81073dc563ef777874422e0d02016febb6
--- /dev/null
+++ b/daily/us/nyse etfs/2/yxi.us.txt	
@@ -0,0 +1,3893 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YXI.US,D,20100318,000000,88.3562,88.8065,88.3562,88.7338,2342.3,0
+YXI.US,D,20100319,000000,88.5343,89.5234,88.5343,89.4508,390.568,0
+YXI.US,D,20100322,000000,89.1478,89.1478,89.1478,89.1478,780.586,0
+YXI.US,D,20100323,000000,89.6469,89.6469,89.6469,89.6469,111.276,0
+YXI.US,D,20100324,000000,89.9701,90.6507,89.9701,90.0245,11547.9,0
+YXI.US,D,20100325,000000,90.3458,91.6727,90.1317,91.6727,11725.8,0
+YXI.US,D,20100326,000000,89.7922,92.7319,89.0751,89.8285,4161.28,0
+YXI.US,D,20100329,000000,89.0208,89.0208,88.0166,88.0893,5440.96,0
+YXI.US,D,20100330,000000,86.8496,86.9764,86.3666,86.6715,2822.11,0
+YXI.US,D,20100331,000000,86.8858,86.8858,86.4938,86.8677,2163.82,0
+YXI.US,D,20100401,000000,84.7002,84.7728,84.4642,84.7364,1276.92,0
+YXI.US,D,20100405,000000,84.1085,84.1085,83.3732,83.4965,1696.13,0
+YXI.US,D,20100406,000000,83.8017,83.8017,83.3005,83.3551,1087.42,0
+YXI.US,D,20100407,000000,83.3914,83.8906,83.3732,83.8017,2955.98,0
+YXI.US,D,20100408,000000,84.5549,84.5549,83.1574,83.1574,3653.38,0
+YXI.US,D,20100409,000000,82.6579,82.6579,79.6609,82.0263,2325.78,0
+YXI.US,D,20100412,000000,82.7251,82.8321,82.7251,82.8321,1051.06,0
+YXI.US,D,20100414,000000,82.8321,82.8321,82.3332,82.3332,1243.86,0
+YXI.US,D,20100415,000000,82.9394,82.9394,82.814,82.814,1165.64,0
+YXI.US,D,20100416,000000,86.2051,86.2413,85.9184,86.0434,1157.38,0
+YXI.US,D,20100419,000000,87.1002,87.7824,86.6898,86.7951,5027.26,0
+YXI.US,D,20100420,000000,85.3264,85.8474,85.3264,85.4535,1360.65,0
+YXI.US,D,20100421,000000,86.187,86.7588,86.1506,86.5826,976.145,0
+YXI.US,D,20100422,000000,87.0638,87.8371,86.3305,86.3305,2042.08,0
+YXI.US,D,20100423,000000,87.1002,87.227,86.5118,86.5118,2654.65,0
+YXI.US,D,20100426,000000,85.9707,86.0434,85.9364,86.0254,989.917,0
+YXI.US,D,20100427,000000,87.7481,89.7014,87.6937,89.6306,5114.29,0
+YXI.US,D,20100428,000000,88.4451,89.1821,88.4451,88.6793,2561.55,0
+YXI.US,D,20100429,000000,88.4632,88.4796,88.3037,88.3037,627.994,0
+YXI.US,D,20100430,000000,88.1077,88.3745,87.7119,88.3745,852.199,0
+YXI.US,D,20100503,000000,88.1584,88.1584,87.9079,88.0166,1288.49,0
+YXI.US,D,20100504,000000,89.9883,91.6907,89.9883,91.1375,1928.6,0
+YXI.US,D,20100505,000000,92.4812,92.8743,91.2084,92.4988,5226.67,0
+YXI.US,D,20100506,000000,92.7319,95.5489,92.2656,95.5489,3934.33,0
+YXI.US,D,20100507,000000,94.2898,95.3479,92.9644,95.0245,4920.94,0
+YXI.US,D,20100510,000000,92.6784,92.6784,89.342,89.5234,3345.99,0
+YXI.US,D,20100511,000000,91.8179,91.8179,89.8102,90.6689,7947.98,0
+YXI.US,D,20100512,000000,90.7398,91.1011,90.2751,90.4347,27793.7,0
+YXI.US,D,20100513,000000,90.3458,90.7578,90.0788,90.7578,2424.94,0
+YXI.US,D,20100514,000000,91.8527,93.4343,91.8527,92.5173,10520.5,0
+YXI.US,D,20100517,000000,93.218,94.5431,92.4629,92.8567,6813.74,0
+YXI.US,D,20100518,000000,91.1902,93.7898,91.172,93.7898,2431.55,0
+YXI.US,D,20100519,000000,94.1656,94.5789,93.2884,93.4156,4924.79,0
+YXI.US,D,20100520,000000,96.0299,98.4137,95.3857,96.1735,31195.3,0
+YXI.US,D,20100521,000000,95.2057,98.2508,93.6258,93.8085,5677.29,0
+YXI.US,D,20100524,000000,92.7319,92.893,91.8343,92.8743,6109.72,0
+YXI.US,D,20100525,000000,97.0706,97.0706,94.1295,94.3247,15548.3,0
+YXI.US,D,20100526,000000,93.3609,93.6437,92.3752,93.6437,1140.85,0
+YXI.US,D,20100527,000000,91.8179,91.8179,89.9355,89.9536,25424.4,0
+YXI.US,D,20100528,000000,90.6689,91.4388,90.5437,91.4388,1059.32,0
+YXI.US,D,20100601,000000,91.7639,92.3579,90.598,92.3579,12068.5,0
+YXI.US,D,20100602,000000,91.9076,91.9076,90.1499,90.4002,6036.45,0
+YXI.US,D,20100603,000000,89.9193,90.4891,89.9193,90.4891,398.831,0
+YXI.US,D,20100604,000000,92.0685,93.0361,91.7091,93.0361,955.763,0
+YXI.US,D,20100607,000000,92.3919,93.5567,92.3919,93.5567,864.869,0
+YXI.US,D,20100608,000000,93.0732,93.4343,92.7135,92.7135,1336.41,0
+YXI.US,D,20100609,000000,89.5943,91.4041,89.2693,91.4041,6856.15,0
+YXI.US,D,20100610,000000,89.6469,89.6469,88.6248,88.6248,2771.43,0
+YXI.US,D,20100611,000000,88.77,88.77,88.5159,88.6612,1040.04,0
+YXI.US,D,20100614,000000,87.3523,88.5159,87.3343,88.5159,1073.65,0
+YXI.US,D,20100615,000000,87.423,87.423,86.4574,86.4574,611.468,0
+YXI.US,D,20100616,000000,86.9764,87.0638,86.0617,86.0617,1311.07,0
+YXI.US,D,20100617,000000,87.7119,87.7119,87.4412,87.4412,641.215,0
+YXI.US,D,20100618,000000,87.2797,87.298,86.9947,87.2454,3516.76,0
+YXI.US,D,20100621,000000,83.4095,84.5912,83.248,84.5369,1251.03,0
+YXI.US,D,20100622,000000,84.5912,85.3628,83.8017,85.3264,3617.02,0
+YXI.US,D,20100623,000000,84.5549,84.5549,84.2518,84.2518,223.103,0
+YXI.US,D,20100624,000000,85.6133,85.722,85.6133,85.722,1282.43,0
+YXI.US,D,20100625,000000,85.5261,85.5261,85.3446,85.3446,446.206,0
+YXI.US,D,20100629,000000,87.9079,88.8609,87.73,88.8609,17456.5,0
+YXI.US,D,20100630,000000,87.8897,89.0024,87.5667,89.0024,3252.9,0
+YXI.US,D,20100701,000000,89.0388,90.2405,88.5343,88.5343,9793.95,0
+YXI.US,D,20100702,000000,89.5234,89.5234,89.1984,89.1984,191.703,0
+YXI.US,D,20100706,000000,87.082,88.142,86.3666,87.8897,16289.2,0
+YXI.US,D,20100707,000000,87.8715,87.8715,87.0472,87.0472,431.883,0
+YXI.US,D,20100708,000000,87.2089,87.8897,87.2089,87.8371,4575.54,0
+YXI.US,D,20100709,000000,86.4392,86.8496,85.6678,85.6678,11489.5,0
+YXI.US,D,20100712,000000,86.1506,86.2051,86.1506,86.1687,2788.51,0
+YXI.US,D,20100713,000000,85.4899,85.8657,85.3628,85.3628,8036.67,0
+YXI.US,D,20100714,000000,86.1687,86.3484,86.1506,86.3484,1227.34,0
+YXI.US,D,20100716,000000,88.5886,89.7741,88.5886,89.4689,242.383,0
+YXI.US,D,20100719,000000,88.9318,89.5762,88.9318,89.0931,6157.1,0
+YXI.US,D,20100721,000000,85.8312,86.8313,85.7765,86.6898,1149.67,0
+YXI.US,D,20100722,000000,85.0033,85.0215,84.6276,84.6276,4183.87,0
+YXI.US,D,20100723,000000,84.6276,84.6276,84.3934,84.3934,111.276,0
+YXI.US,D,20100726,000000,84.1085,84.1085,83.6765,83.6765,690.243,0
+YXI.US,D,20100727,000000,83.6947,84.1265,83.6947,84.1265,278.741,0
+YXI.US,D,20100728,000000,83.9632,84.3571,83.9449,84.3571,390.568,0
+YXI.US,D,20100729,000000,84.3027,84.8964,84.3027,84.8964,250.646,0
+YXI.US,D,20100730,000000,84.1973,84.3027,83.8017,83.8017,5097.77,0
+YXI.US,D,20100802,000000,82.2242,82.2604,81.418,81.6324,8524.19,0
+YXI.US,D,20100803,000000,82.6234,82.9938,82.4603,82.4603,218.145,0
+YXI.US,D,20100804,000000,82.4784,82.6234,82.0263,82.0263,1266.45,0
+YXI.US,D,20100805,000000,82.6925,82.7087,82.4421,82.4603,4409.18,0
+YXI.US,D,20100806,000000,83.0664,83.1027,82.5691,82.6398,3862.16,0
+YXI.US,D,20100809,000000,81.9918,82.1169,81.8302,81.9209,2018.39,0
+YXI.US,D,20100810,000000,84.0178,84.1085,83.9632,84.1085,348.151,0
+YXI.US,D,20100811,000000,85.4355,86.0434,85.4355,86.0071,3744.27,0
+YXI.US,D,20100812,000000,86.6715,86.6715,86.2234,86.6535,1466.42,0
+YXI.US,D,20100813,000000,86.0254,86.4756,86.0254,86.4212,446.206,0
+YXI.US,D,20100816,000000,85.7583,85.7948,85.0033,85.4899,3028.14,0
+YXI.US,D,20100817,000000,84.7728,84.7728,84.0721,84.1429,772.873,0
+YXI.US,D,20100818,000000,84.8636,84.8636,84.4825,84.4825,3070.56,0
+YXI.US,D,20100819,000000,85.0906,85.5443,85.0906,85.3446,7819.08,0
+YXI.US,D,20100820,000000,85.0215,85.8128,85.0215,85.0215,2195.22,0
+YXI.US,D,20100823,000000,85.7404,86.0797,85.6678,85.9891,1419.04,0
+YXI.US,D,20100824,000000,86.9221,87.0472,86.7225,86.7225,616.977,0
+YXI.US,D,20100825,000000,87.6394,88.1077,87.5304,87.5485,3006.11,0
+YXI.US,D,20100826,000000,87.2454,87.8533,86.9764,87.8533,1114.96,0
+YXI.US,D,20100827,000000,87.0311,87.1183,86.706,86.706,1609.09,0
+YXI.US,D,20100830,000000,87.1183,87.1183,86.9583,87.1183,3095.35,0
+YXI.US,D,20100831,000000,87.5667,87.5667,87.5667,87.5667,55.0872,0
+YXI.US,D,20100901,000000,85.6133,85.6133,85.1631,85.2719,2163.82,0
+YXI.US,D,20100902,000000,84.8964,84.8964,84.8964,84.8964,55.0872,0
+YXI.US,D,20100903,000000,83.8017,84.1793,83.8017,84.0721,758.551,0
+YXI.US,D,20100907,000000,83.3914,84.6276,83.3914,84.6276,3348.2,0
+YXI.US,D,20100908,000000,84.1265,84.3571,84.1265,84.3571,278.741,0
+YXI.US,D,20100909,000000,83.5492,83.9994,83.5492,83.9268,517.82,0
+YXI.US,D,20100910,000000,84.1429,84.1429,83.8561,83.8561,431.333,0
+YXI.US,D,20100913,000000,82.0444,82.0806,81.8484,81.9028,1852.03,0
+YXI.US,D,20100914,000000,82.1696,82.1879,82.1696,82.1879,557.482,0
+YXI.US,D,20100917,000000,82.0806,82.206,81.9391,81.9391,1227.34,0
+YXI.US,D,20100920,000000,81.418,81.527,80.7174,80.7174,446.206,0
+YXI.US,D,20100921,000000,81.1132,81.1132,80.4341,80.4341,168.016,0
+YXI.US,D,20100923,000000,81.5962,81.6141,81.2549,81.5632,2124.16,0
+YXI.US,D,20100924,000000,80.5015,80.5015,80.0005,80.0005,1370.57,0
+YXI.US,D,20100927,000000,80.2164,80.4684,80.2164,80.2709,1015.25,0
+YXI.US,D,20100928,000000,80.7174,80.7174,80.7174,80.7174,55.0872,0
+YXI.US,D,20100929,000000,80.0187,80.1819,80.0187,80.1819,1241.11,0
+YXI.US,D,20100930,000000,79.7862,79.7862,79.7862,79.7862,105.216,0
+YXI.US,D,20101001,000000,79.3379,79.4432,79.1944,79.1944,1729.18,0
+YXI.US,D,20101004,000000,78.7297,79.3741,78.7297,79.3741,1347.98,0
+YXI.US,D,20101005,000000,78.0308,78.0308,77.2937,77.2937,783.891,0
+YXI.US,D,20101006,000000,77.742,77.742,77.3119,77.3119,614.222,0
+YXI.US,D,20101007,000000,77.9945,78.3864,77.9945,78.3864,1897.2,0
+YXI.US,D,20101008,000000,77.6168,77.6168,76.702,76.702,3192.3,0
+YXI.US,D,20101011,000000,76.3062,76.379,76.3062,76.379,3179.08,0
+YXI.US,D,20101012,000000,76.829,76.829,76.5221,76.6492,4175.61,0
+YXI.US,D,20101013,000000,75.3387,75.3387,74.4437,74.4437,501.844,0
+YXI.US,D,20101015,000000,73.0259,73.7975,73.0259,73.7975,1090.17,0
+YXI.US,D,20101018,000000,73.7249,73.7249,73.4218,73.4218,168.016,0
+YXI.US,D,20101019,000000,74.4437,74.9104,74.4437,74.8012,231.366,0
+YXI.US,D,20101020,000000,74.6052,74.6052,74.2095,74.2095,223.103,0
+YXI.US,D,20101025,000000,73.4218,73.4218,73.4218,73.4218,63.3503,0
+YXI.US,D,20101026,000000,73.8155,74.3184,73.8155,73.9227,418.112,0
+YXI.US,D,20101027,000000,76.2154,76.2698,76.1103,76.1103,859.36,0
+YXI.US,D,20101028,000000,74.9285,75.09,74.9285,75.09,837.325,0
+YXI.US,D,20101029,000000,76.0575,76.0575,75.5166,75.7527,1026.27,0
+YXI.US,D,20101101,000000,74.569,74.874,73.8155,74.874,726.049,0
+YXI.US,D,20101102,000000,73.7431,73.7431,73.7431,73.7431,1657.57,0
+YXI.US,D,20101104,000000,71.2362,71.2525,70.7314,70.875,4999.71,0
+YXI.US,D,20101105,000000,71.0747,71.0747,71.0021,71.0384,278.741,0
+YXI.US,D,20101108,000000,70.9658,71.0201,70.875,70.875,908.388,0
+YXI.US,D,20101110,000000,72.0222,72.0222,71.8969,71.8969,489.174,0
+YXI.US,D,20101111,000000,71.6663,71.6663,71.6663,71.6663,111.276,0
+YXI.US,D,20101112,000000,73.2239,73.7068,72.9353,73.4763,1421.8,0
+YXI.US,D,20101115,000000,74.1025,74.2276,74.1025,74.2276,223.103,0
+YXI.US,D,20101116,000000,75.8433,76.6492,75.7709,76.613,1172.8,0
+YXI.US,D,20101117,000000,76.9343,77.0414,76.288,76.288,1771.6,0
+YXI.US,D,20101118,000000,74.9104,75.001,74.8012,74.8195,9968.58,0
+YXI.US,D,20101119,000000,76.4514,76.6311,75.985,75.985,1114.96,0
+YXI.US,D,20101122,000000,75.9668,75.9668,75.9668,75.9668,111.276,0
+YXI.US,D,20101124,000000,76.7747,76.7747,76.3426,76.4858,1227.34,0
+YXI.US,D,20101126,000000,77.7949,78.0853,77.7949,77.9763,1199.24,0
+YXI.US,D,20101129,000000,77.6006,77.9036,76.8472,76.9198,1563.37,0
+YXI.US,D,20101130,000000,77.9218,77.9218,77.7949,77.8129,3135.56,0
+YXI.US,D,20101201,000000,75.8979,76.379,75.5001,75.5001,634.054,0
+YXI.US,D,20101202,000000,75.306,75.306,74.7669,74.7669,691.895,0
+YXI.US,D,20101203,000000,76.0211,76.0211,76.0211,76.0211,278.741,0
+YXI.US,D,20101206,000000,76.9343,76.9343,76.5405,76.9343,1114.96,0
+YXI.US,D,20101207,000000,75.8616,76.094,75.8616,76.094,1042.8,0
+YXI.US,D,20101208,000000,77.8672,77.8672,77.7767,77.7767,287.004,0
+YXI.US,D,20101210,000000,77.1141,77.4208,77.1141,77.4208,1427.31,0
+YXI.US,D,20101213,000000,76.6492,76.7563,76.6492,76.7563,269.376,0
+YXI.US,D,20101214,000000,76.6492,77.0959,76.6492,76.9525,27217.5,0
+YXI.US,D,20101215,000000,78.6027,78.7823,78.55,78.7823,177.38,0
+YXI.US,D,20101216,000000,79.2126,79.2126,78.7823,78.7823,1026.27,0
+YXI.US,D,20101217,000000,79.0165,79.0165,79.0165,79.0165,55.0872,0
+YXI.US,D,20101220,000000,78.855,78.98,78.8004,78.98,991.57,0
+YXI.US,D,20101221,000000,78.0308,78.0308,77.2756,77.2756,4462.06,0
+YXI.US,D,20101222,000000,77.4735,77.5825,77.4555,77.5279,1191.53,0
+YXI.US,D,20101223,000000,78.3864,78.5136,78.3864,78.4773,637.91,0
+YXI.US,D,20101227,000000,79.4613,79.4613,78.4956,78.55,9196.26,0
+YXI.US,D,20101228,000000,79.5158,79.7153,79.1235,79.1417,7584.41,0
+YXI.US,D,20101229,000000,78.4047,78.4047,77.8856,78.1924,8133.07,0
+YXI.US,D,20101230,000000,78.176,78.4047,77.8311,78.334,11070.8,0
+YXI.US,D,20101231,000000,77.9036,77.9036,77.3482,77.7058,4950.68,0
+YXI.US,D,20110103,000000,76.2515,76.5041,76.0575,76.2698,5804.54,0
+YXI.US,D,20110104,000000,75.5166,76.1811,75.5166,75.5711,6598.34,0
+YXI.US,D,20110105,000000,75.8797,75.8797,75.1263,75.306,2473.96,0
+YXI.US,D,20110106,000000,75.5711,76.1811,75.5711,76.0211,390.568,0
+YXI.US,D,20110107,000000,76.613,76.829,76.613,76.6492,250.646,0
+YXI.US,D,20110110,000000,77.1141,77.1686,77.1141,77.1686,283.699,0
+YXI.US,D,20110111,000000,76.1974,76.1974,75.9305,76.0757,1698.89,0
+YXI.US,D,20110112,000000,74.4619,74.6236,73.2964,74.6236,1729.18,0
+YXI.US,D,20110113,000000,74.4073,74.8922,74.4073,74.8922,522.777,0
+YXI.US,D,20110118,000000,75.3933,75.5711,75.3749,75.3749,780.586,0
+YXI.US,D,20110119,000000,75.09,75.288,75.0537,75.1971,2743.89,0
+YXI.US,D,20110120,000000,76.829,77.007,76.5405,76.5405,1806.31,0
+YXI.US,D,20110121,000000,76.094,76.9707,75.9487,76.9707,10387.2,0
+YXI.US,D,20110124,000000,77.2573,77.2573,77.203,77.2393,4628.98,0
+YXI.US,D,20110125,000000,77.7949,78.2631,77.7586,78.2631,870.929,0
+YXI.US,D,20110126,000000,77.0596,77.2756,76.9525,77.203,2002.42,0
+YXI.US,D,20110127,000000,77.203,77.203,76.613,76.9017,11304.4,0
+YXI.US,D,20110128,000000,78.3864,79.1417,78.3864,79.0347,12839.1,0
+YXI.US,D,20110131,000000,77.8672,78.1397,77.4208,78.0125,3054.03,0
+YXI.US,D,20110201,000000,77.203,77.3846,77.1866,77.2756,334.379,0
+YXI.US,D,20110202,000000,77.2937,77.439,77.2937,77.439,4031.28,0
+YXI.US,D,20110203,000000,77.724,77.8491,77.5098,77.5098,11331.4,0
+YXI.US,D,20110204,000000,77.635,78.0853,77.4027,77.4027,2897.03,0
+YXI.US,D,20110207,000000,77.9945,78.1033,77.7586,77.8856,17495.1,0
+YXI.US,D,20110208,000000,78.1579,78.1579,77.7767,77.8672,2710.29,0
+YXI.US,D,20110209,000000,79.2851,80.2891,79.2851,80.091,1800.25,0
+YXI.US,D,20110210,000000,81.0588,81.0588,80.0005,80.0005,2298.79,0
+YXI.US,D,20110211,000000,80.5721,80.5721,79.1779,79.2488,3003.9,0
+YXI.US,D,20110214,000000,78.7823,78.9276,78.6752,78.9276,680.878,0
+YXI.US,D,20110215,000000,79.2488,79.2488,79.1054,79.1054,467.69,0
+YXI.US,D,20110216,000000,78.7114,78.7114,77.958,78.0308,2388.58,0
+YXI.US,D,20110217,000000,77.4027,77.5825,77.3482,77.5825,663.801,0
+YXI.US,D,20110218,000000,77.007,77.5279,77.007,77.439,38299.9,0
+YXI.US,D,20110222,000000,79.2671,80.1636,79.2488,80.1636,1595.32,0
+YXI.US,D,20110223,000000,79.7317,80.4684,79.7317,80.0729,1803.55,0
+YXI.US,D,20110224,000000,79.9459,80.4524,79.9459,80.3072,1716.51,0
+YXI.US,D,20110225,000000,79.2126,79.2126,78.855,78.9276,962.924,0
+YXI.US,D,20110228,000000,77.8856,78.2087,77.8491,77.8856,724.948,0
+YXI.US,D,20110301,000000,77.8856,78.3864,77.8856,78.176,22224.3,0
+YXI.US,D,20110302,000000,77.5098,77.9218,77.1866,77.439,1842.11,0
+YXI.US,D,20110303,000000,76.2154,76.4697,76.1103,76.1103,2125.81,0
+YXI.US,D,20110304,000000,75.7527,76.4152,75.6437,76.163,2563.2,0
+YXI.US,D,20110307,000000,75.5346,76.5041,74.6961,76.2698,2120.85,0
+YXI.US,D,20110308,000000,75.09,75.09,74.3184,74.5146,4445.53,0
+YXI.US,D,20110309,000000,74.2821,74.3184,73.9591,74.2276,6039.76,0
+YXI.US,D,20110310,000000,75.0173,75.3387,74.9104,75.3387,3299.17,0
+YXI.US,D,20110311,000000,75.8433,76.1447,75.482,75.5893,1649.31,0
+YXI.US,D,20110314,000000,75.5529,75.8253,75.5001,75.6073,5299.39,0
+YXI.US,D,20110315,000000,77.007,77.007,76.3607,76.3607,317.302,0
+YXI.US,D,20110316,000000,77.2393,78.8913,77.2393,78.6389,40112.3,0
+YXI.US,D,20110317,000000,77.9036,78.4047,77.8856,78.3159,948.051,0
+YXI.US,D,20110318,000000,78.423,78.5319,78.2977,78.4047,2262.98,0
+YXI.US,D,20110321,000000,76.702,77.2393,76.5221,76.5221,2743.34,0
+YXI.US,D,20110322,000000,76.3607,76.613,76.3607,76.5949,8704.88,0
+YXI.US,D,20110323,000000,76.1811,76.4514,75.68,75.7345,2260.22,0
+YXI.US,D,20110324,000000,74.9465,74.9465,74.8012,74.8559,168.016,0
+YXI.US,D,20110325,000000,75.001,75.001,74.5146,74.8195,2853.51,0
+YXI.US,D,20110329,000000,74.8559,74.9647,74.7505,74.9647,1499.47,0
+YXI.US,D,20110330,000000,73.8517,73.9063,73.4582,73.4582,2151.15,0
+YXI.US,D,20110331,000000,72.9715,73.1334,72.6139,72.6685,4600.88,0
+YXI.US,D,20110401,000000,71.5212,71.8969,71.1453,71.7554,17462.1,0
+YXI.US,D,20110404,000000,71.0929,71.0929,70.4809,70.4809,3527.23,0
+YXI.US,D,20110405,000000,70.8569,70.9838,70.5879,70.9476,13339.3,0
+YXI.US,D,20110406,000000,70.4265,70.8205,70.4265,70.7132,7264.9,0
+YXI.US,D,20110407,000000,70.8386,71.1816,70.4628,70.9658,5181.5,0
+YXI.US,D,20110408,000000,70.5535,71.0929,70.5535,70.9838,5075.18,0
+YXI.US,D,20110411,000000,70.5879,71.6663,70.5535,71.6663,1897.2,0
+YXI.US,D,20110412,000000,72.1457,72.5957,71.8097,72.3272,2007.37,0
+YXI.US,D,20110413,000000,71.2362,71.8259,71.2362,71.7917,3117.93,0
+YXI.US,D,20110414,000000,71.9314,71.9314,71.5573,71.5573,1908.22,0
+YXI.US,D,20110415,000000,71.3413,71.3413,71.0384,71.1998,1334.76,0
+YXI.US,D,20110418,000000,72.6321,72.6321,72.6321,72.6321,334.379,0
+YXI.US,D,20110419,000000,72.5068,72.6504,72.5068,72.5957,1226.79,0
+YXI.US,D,20110420,000000,71.0747,71.1816,70.6588,70.8569,2247.55,0
+YXI.US,D,20110421,000000,70.3394,70.3394,70.1231,70.2305,7067.69,0
+YXI.US,D,20110425,000000,70.9114,70.9114,70.9114,70.9114,344.846,0
+YXI.US,D,20110426,000000,70.4991,70.8023,70.4118,70.6407,1056.57,0
+YXI.US,D,20110427,000000,71.7208,72.0567,71.6482,71.6482,1520.4,0
+YXI.US,D,20110428,000000,71.7208,72.0402,71.7208,72.0222,251.748,0
+YXI.US,D,20110429,000000,72.3452,72.4542,71.6301,71.8623,2011.23,0
+YXI.US,D,20110502,000000,71.4486,71.5212,71.4122,71.5212,557.482,0
+YXI.US,D,20110503,000000,73.0969,73.1876,73.0078,73.0078,669.86,0
+YXI.US,D,20110504,000000,73.9954,74.587,73.8882,74.2276,4679.66,0
+YXI.US,D,20110505,000000,74.8559,74.8559,74.7669,74.7669,1973.77,0
+YXI.US,D,20110506,000000,73.2783,74.2276,73.0078,74.2276,2427.69,0
+YXI.US,D,20110509,000000,73.8338,73.8338,73.8338,73.8338,794.357,0
+YXI.US,D,20110510,000000,73.1695,73.2057,73.1334,73.1334,614.222,0
+YXI.US,D,20110511,000000,74.1205,74.6961,74.1205,74.6961,516.718,0
+YXI.US,D,20110516,000000,75.001,75.288,75.001,75.1789,1059.32,0
+YXI.US,D,20110517,000000,75.4657,75.5711,75.2514,75.2514,1673.55,0
+YXI.US,D,20110518,000000,73.8882,73.8882,73.4763,73.5126,334.379,0
+YXI.US,D,20110519,000000,73.7431,73.7431,73.4582,73.5126,1399.76,0
+YXI.US,D,20110520,000000,73.8338,73.8338,73.3128,73.3128,557.482,0
+YXI.US,D,20110523,000000,75.5166,75.5529,75.1263,75.1609,5549.48,0
+YXI.US,D,20110524,000000,74.4619,75.0173,74.4619,74.6961,3202.22,0
+YXI.US,D,20110525,000000,74.4964,74.4964,74.0661,74.1388,3095.35,0
+YXI.US,D,20110526,000000,74.2095,74.3002,73.8882,73.9227,4183.87,0
+YXI.US,D,20110527,000000,73.2057,73.2057,72.899,73.1513,2676.68,0
+YXI.US,D,20110531,000000,71.4486,71.6663,71.4303,71.4303,1784.82,0
+YXI.US,D,20110601,000000,71.6119,72.3634,71.6119,72.3634,1806.86,0
+YXI.US,D,20110602,000000,72.436,72.9353,72.1457,72.309,5816.66,0
+YXI.US,D,20110603,000000,73.7792,73.9773,73.5306,73.7792,3874.28,0
+YXI.US,D,20110606,000000,73.7975,74.2276,73.7975,74.2276,7142.61,0
+YXI.US,D,20110607,000000,73.3492,73.9773,73.3492,73.9773,566.847,0
+YXI.US,D,20110608,000000,74.5146,74.6052,74.4437,74.4437,1263.15,0
+YXI.US,D,20110609,000000,74.6236,74.6236,73.9773,73.9773,1729.18,0
+YXI.US,D,20110610,000000,75.3933,76.2698,75.3933,75.7889,2973.05,0
+YXI.US,D,20110613,000000,75.1789,75.8433,75.1789,75.5166,7470.37,0
+YXI.US,D,20110614,000000,74.5146,74.6779,74.373,74.6417,2788.51,0
+YXI.US,D,20110615,000000,75.985,76.3062,75.3223,75.8797,4938.57,0
+YXI.US,D,20110616,000000,75.8797,76.7201,75.8797,76.379,1833.85,0
+YXI.US,D,20110617,000000,76.3062,76.6492,76.094,76.379,15188.6,0
+YXI.US,D,20110620,000000,77.1504,77.1504,76.6837,76.6837,1785.92,0
+YXI.US,D,20110621,000000,76.4697,76.4697,75.6073,75.6073,1038.94,0
+YXI.US,D,20110622,000000,76.288,76.8654,76.2515,76.8654,2147.3,0
+YXI.US,D,20110623,000000,78.0853,78.1216,76.8836,76.9343,6974.59,0
+YXI.US,D,20110624,000000,74.9285,76.0393,74.4964,76.0393,2794.02,0
+YXI.US,D,20110627,000000,74.3893,74.3893,74.3893,74.3893,627.994,0
+YXI.US,D,20110628,000000,74.1932,74.1932,74.1388,74.1388,394.975,0
+YXI.US,D,20110629,000000,74.9647,74.9647,74.2458,74.264,5450.33,0
+YXI.US,D,20110630,000000,73.8338,74.2095,73.4218,73.4401,3592.23,0
+YXI.US,D,20110701,000000,72.5611,73.5126,71.7372,72.9171,2630.96,0
+YXI.US,D,20110705,000000,73.0259,73.5488,73.0259,73.5488,2499.3,0
+YXI.US,D,20110706,000000,74.6417,74.8559,74.4964,74.7324,26023.7,0
+YXI.US,D,20110708,000000,74.2821,74.2821,74.0479,74.1932,1428.41,0
+YXI.US,D,20110711,000000,75.6437,76.3607,75.2514,76.094,5093.91,0
+YXI.US,D,20110712,000000,76.6311,76.7927,76.6311,76.7927,1795.84,0
+YXI.US,D,20110713,000000,75.9305,75.9305,75.2153,75.5001,5017.34,0
+YXI.US,D,20110714,000000,75.8433,76.4333,75.8433,76.4333,532.693,0
+YXI.US,D,20110718,000000,76.288,76.6492,76.288,76.379,45267.3,0
+YXI.US,D,20110719,000000,75.7345,75.7345,75.4113,75.4113,482.564,0
+YXI.US,D,20110720,000000,74.7142,75.108,74.6417,75.108,501.844,0
+YXI.US,D,20110721,000000,74.4437,74.6417,74.4437,74.569,2373.15,0
+YXI.US,D,20110722,000000,74.1388,74.1388,74.1388,74.1388,111.276,0
+YXI.US,D,20110725,000000,74.4256,74.4437,74.3365,74.4256,223.103,0
+YXI.US,D,20110726,000000,73.7249,73.7249,73.3672,73.6886,2679.44,0
+YXI.US,D,20110727,000000,74.6779,74.6779,74.6779,74.6779,111.276,0
+YXI.US,D,20110728,000000,73.941,73.941,73.9063,73.9063,334.379,0
+YXI.US,D,20110801,000000,73.8517,74.6052,73.8517,74.6052,512.862,0
+YXI.US,D,20110802,000000,75.1971,76.1974,75.1263,76.1974,1449.89,0
+YXI.US,D,20110803,000000,77.3119,77.9945,77.0779,77.1866,3136.11,0
+YXI.US,D,20110804,000000,79.1779,79.768,78.352,79.768,2115.34,0
+YXI.US,D,20110805,000000,80.055,81.1857,80.0005,81.0407,12250.8,0
+YXI.US,D,20110808,000000,83.8906,86.8677,82.7615,86.4938,8404.65,0
+YXI.US,D,20110809,000000,86.2234,87.2089,83.3005,83.3005,3288.7,0
+YXI.US,D,20110810,000000,86.706,87.8533,86.0617,87.8533,2727.91,0
+YXI.US,D,20110811,000000,86.7225,86.7225,83.1935,83.1935,3014.92,0
+YXI.US,D,20110812,000000,83.6583,84.3208,83.4965,84.0903,26565.2,0
+YXI.US,D,20110815,000000,81.6686,81.9028,81.5088,81.5088,2828.72,0
+YXI.US,D,20110816,000000,81.9572,81.9918,81.9572,81.9918,557.482,0
+YXI.US,D,20110817,000000,81.1132,82.0988,80.6083,81.8845,1214.67,0
+YXI.US,D,20110818,000000,84.8272,85.1088,84.2682,85.0033,1471.93,0
+YXI.US,D,20110819,000000,85.1451,85.6678,84.8636,85.6678,1923.64,0
+YXI.US,D,20110822,000000,85.3446,86.1687,84.9327,86.1687,1449.89,0
+YXI.US,D,20110823,000000,84.0541,84.0541,82.2604,82.2604,1271.41,0
+YXI.US,D,20110824,000000,83.5148,83.5148,83.3368,83.3368,713.93,0
+YXI.US,D,20110825,000000,82.3332,83.8725,82.2604,83.7491,1327.6,0
+YXI.US,D,20110826,000000,85.9002,85.9002,82.9938,82.9938,780.586,0
+YXI.US,D,20110829,000000,81.6505,81.7776,80.6811,80.6811,2425.49,0
+YXI.US,D,20110830,000000,81.1494,81.1494,80.2891,80.7719,2391.33,0
+YXI.US,D,20110831,000000,79.3379,79.3379,79.0873,79.1598,557.482,0
+YXI.US,D,20110901,000000,80.5721,80.5721,79.4795,80.1456,10551.9,0
+YXI.US,D,20110902,000000,82.424,82.424,81.6505,82.0626,2488.29,0
+YXI.US,D,20110906,000000,83.8198,83.8198,82.3512,82.3876,11960.5,0
+YXI.US,D,20110907,000000,81.4363,81.4363,80.6992,81.0225,3767.96,0
+YXI.US,D,20110908,000000,81.8666,82.8503,81.8484,82.5328,1394.25,0
+YXI.US,D,20110909,000000,83.8561,85.0577,83.838,84.8454,19108.6,0
+YXI.US,D,20110912,000000,86.1687,86.7225,85.3264,85.3991,24208,0
+YXI.US,D,20110913,000000,85.3264,85.6496,84.9689,84.9689,3514.01,0
+YXI.US,D,20110914,000000,85.7583,86.4574,84.5369,84.9145,2927.88,0
+YXI.US,D,20110915,000000,84.4462,85.3446,82.9214,83.9449,2611.13,0
+YXI.US,D,20110916,000000,83.6402,83.6583,83.4604,83.5492,6843.48,0
+YXI.US,D,20110919,000000,86.706,86.9221,86.187,86.3666,3290.36,0
+YXI.US,D,20110920,000000,85.9364,86.6898,85.4173,86.5118,2516.38,0
+YXI.US,D,20110921,000000,87.2634,90.3114,85.7404,90.2224,9226,0
+YXI.US,D,20110922,000000,94.0939,96.3372,93.218,95.7452,14806.8,0
+YXI.US,D,20110923,000000,95.0245,95.2597,93.7354,94.0404,9267.32,0
+YXI.US,D,20110926,000000,95.1517,96.2999,94.0769,94.0939,42857.3,0
+YXI.US,D,20110927,000000,89.8829,90.1152,88.0712,89.3601,9058.54,0
+YXI.US,D,20110928,000000,90.9922,92.8567,90.6162,92.7493,11457,0
+YXI.US,D,20110929,000000,90.7743,92.426,90.598,91.5838,61616.1,0
+YXI.US,D,20110930,000000,95.1877,97.1597,94.0939,96.9624,34980.9,0
+YXI.US,D,20111003,000000,99.4197,100.405,94.7757,100.405,38886,0
+YXI.US,D,20111004,000000,103.793,112.865,100.566,100.566,16509.6,0
+YXI.US,D,20111005,000000,100.405,100.96,96.4424,96.4424,13682.5,0
+YXI.US,D,20111006,000000,96.857,97.9132,95.4047,95.5669,4513.29,0
+YXI.US,D,20111007,000000,93.9507,96.3726,93.7176,95.9742,7034.63,0
+YXI.US,D,20111010,000000,93.5048,94.0592,91.1194,91.4931,12064.6,0
+YXI.US,D,20111011,000000,90.7215,91.1194,88.2491,89.3238,13272.1,0
+YXI.US,D,20111012,000000,87.2797,87.2797,84.0541,85.4899,42771.3,0
+YXI.US,D,20111013,000000,86.2051,87.8897,86.2051,86.6535,2548.33,0
+YXI.US,D,20111014,000000,86.4029,86.8132,85.8838,85.8838,2548.33,0
+YXI.US,D,20111017,000000,87.8371,88.1766,87.8371,88.0531,5734.58,0
+YXI.US,D,20111018,000000,88.6793,89.5234,86.6715,86.7225,4342.52,0
+YXI.US,D,20111019,000000,88.1077,89.342,87.73,89.342,3358.66,0
+YXI.US,D,20111020,000000,90.598,91.8005,90.5255,90.6689,3150.98,0
+YXI.US,D,20111021,000000,88.8428,88.9137,88.3924,88.3924,2022.25,0
+YXI.US,D,20111024,000000,85.9707,85.9707,82.6234,83.5148,16008.3,0
+YXI.US,D,20111025,000000,84.1085,84.3571,83.7308,84.0541,1198.14,0
+YXI.US,D,20111026,000000,81.5962,83.0484,81.5796,81.6324,12349.4,0
+YXI.US,D,20111027,000000,77.8129,78.8913,75.3933,76.5405,60158.5,0
+YXI.US,D,20111028,000000,77.9763,77.9763,77.2756,77.5098,6241.38,0
+YXI.US,D,20111031,000000,79.75,80.5196,79.7317,80.5196,1317.68,0
+YXI.US,D,20111101,000000,83.4787,83.9813,81.5632,82.1533,5204.64,0
+YXI.US,D,20111102,000000,79.2126,79.6972,77.6513,77.6513,2063.56,0
+YXI.US,D,20111103,000000,77.5825,78.176,75.8616,75.8616,5192.52,0
+YXI.US,D,20111104,000000,76.9707,78.5136,76.9707,77.9218,1427.86,0
+YXI.US,D,20111107,000000,76.8472,77.3119,76.1811,76.1974,2635.37,0
+YXI.US,D,20111108,000000,75.7164,76.3426,74.6961,74.6961,1056.57,0
+YXI.US,D,20111109,000000,77.7058,79.0165,77.5463,78.6933,3005,0
+YXI.US,D,20111110,000000,78.245,78.7114,77.635,78.2814,19140.6,0
+YXI.US,D,20111111,000000,76.9198,76.9198,76.3244,76.7563,4238.96,0
+YXI.US,D,20111114,000000,77.439,78.1579,77.439,78.1579,761.856,0
+YXI.US,D,20111115,000000,76.3426,76.3426,76.3062,76.3244,4355.74,0
+YXI.US,D,20111116,000000,78.8004,79.8208,78.1924,79.6972,15313.7,0
+YXI.US,D,20111117,000000,79.3886,82.1879,79.1598,81.9209,30208.7,0
+YXI.US,D,20111118,000000,81.9391,81.9391,81.1494,81.5451,8235.54,0
+YXI.US,D,20111121,000000,83.838,85.0397,83.5148,83.8906,9798.36,0
+YXI.US,D,20111122,000000,84.7909,84.7909,83.5492,84.1265,1784.27,0
+YXI.US,D,20111123,000000,85.3809,86.187,85.3809,85.722,3490.32,0
+YXI.US,D,20111125,000000,85.4718,86.1161,85.3446,85.9891,7230.19,0
+YXI.US,D,20111128,000000,82.9031,83.8725,82.6234,83.8725,15012.3,0
+YXI.US,D,20111129,000000,83.0664,83.8561,82.6055,83.8561,2175.39,0
+YXI.US,D,20111130,000000,79.679,79.679,78.4592,79.2488,3452.31,0
+YXI.US,D,20111201,000000,78.352,78.3684,77.0414,78.2631,3808.18,0
+YXI.US,D,20111202,000000,77.6006,78.746,77.3665,78.6209,7532.07,0
+YXI.US,D,20111205,000000,77.1323,77.724,76.8472,77.724,999.282,0
+YXI.US,D,20111206,000000,78.6209,78.6209,78.3159,78.3159,1550.7,0
+YXI.US,D,20111207,000000,78.2631,78.7823,77.439,77.6875,9355.46,0
+YXI.US,D,20111208,000000,78.4592,79.9459,78.4592,79.9459,1784.82,0
+YXI.US,D,20111209,000000,79.6246,79.6246,78.352,78.352,5714.19,0
+YXI.US,D,20111212,000000,80.7719,82.1696,80.7719,81.6686,1798.59,0
+YXI.US,D,20111213,000000,81.3275,82.1533,81.0588,82.1533,834.571,0
+YXI.US,D,20111214,000000,82.5328,83.3914,82.2242,83.248,18736.2,0
+YXI.US,D,20111215,000000,82.7958,83.5329,82.7958,83.5148,1458.7,0
+YXI.US,D,20111216,000000,81.3636,82.6055,81.3636,82.6055,3057.89,0
+YXI.US,D,20111219,000000,82.5691,84.7364,82.3512,84.7364,3074.96,0
+YXI.US,D,20111220,000000,83.0846,83.0846,80.9716,80.9716,5319.77,0
+YXI.US,D,20111221,000000,82.9574,83.0484,81.5088,81.5796,5449.22,0
+YXI.US,D,20111222,000000,80.6083,81.5088,80.055,80.055,3571.85,0
+YXI.US,D,20111223,000000,80.5358,80.5721,80.4341,80.485,1070.89,0
+YXI.US,D,20111227,000000,80.2891,80.663,80.2891,80.5539,1784.82,0
+YXI.US,D,20111228,000000,82.0263,82.2788,82.0101,82.0263,2179.25,0
+YXI.US,D,20111229,000000,81.5962,81.5962,81.2222,81.2222,1188.78,0
+YXI.US,D,20111230,000000,81.4906,81.4906,81.0588,81.2403,52938.8,0
+YXI.US,D,20120103,000000,78.9276,78.9276,78.2631,78.6571,2063.56,0
+YXI.US,D,20120104,000000,79.9097,79.9097,79.75,79.7862,472.097,0
+YXI.US,D,20120105,000000,79.9641,79.9641,79.1235,79.1235,479.258,0
+YXI.US,D,20120106,000000,80.055,80.5196,80.055,80.5196,201.068,0
+YXI.US,D,20120109,000000,78.8913,79.1235,78.5847,78.8368,2543.92,0
+YXI.US,D,20120110,000000,76.8654,78.0125,76.1811,76.8472,9650.18,0
+YXI.US,D,20120111,000000,76.9198,76.9707,76.7747,76.7747,724.948,0
+YXI.US,D,20120112,000000,77.3119,77.3119,76.6673,76.7201,4099.04,0
+YXI.US,D,20120113,000000,77.1323,77.5643,76.8654,76.8654,3268.87,0
+YXI.US,D,20120117,000000,74.874,75.2697,74.6779,75.0537,7482.49,0
+YXI.US,D,20120118,000000,74.9465,74.9465,73.6214,73.7975,5678.94,0
+YXI.US,D,20120119,000000,72.8136,73.4218,72.7047,73.0078,14652.6,0
+YXI.US,D,20120120,000000,73.3672,73.5488,73.1513,73.1513,570.703,0
+YXI.US,D,20120123,000000,71.9859,72.6139,71.9859,72.3994,1280.77,0
+YXI.US,D,20120124,000000,72.2727,72.3634,72.2727,72.3634,234.12,0
+YXI.US,D,20120125,000000,71.7208,71.8623,71.4122,71.7026,3858.3,0
+YXI.US,D,20120126,000000,71.129,71.9314,70.9838,71.9314,1660.32,0
+YXI.US,D,20120127,000000,71.4486,71.5755,71.0929,71.2706,5697.67,0
+YXI.US,D,20120130,000000,73.242,73.8338,72.9353,72.9896,1356.24,0
+YXI.US,D,20120131,000000,72.6139,73.0078,72.1092,72.5611,1150.22,0
+YXI.US,D,20120201,000000,71.5573,71.7554,70.7132,71.2525,6024.33,0
+YXI.US,D,20120202,000000,70.5172,70.5172,69.851,70.2849,38364.4,0
+YXI.US,D,20120203,000000,69.3518,69.5861,69.0631,69.3701,8309.9,0
+YXI.US,D,20120206,000000,70.4265,70.6063,70.4265,70.4445,713.379,0
+YXI.US,D,20120207,000000,71.218,71.2362,70.5355,70.8023,34022.4,0
+YXI.US,D,20120208,000000,69.9963,70.1778,69.5678,69.5678,533.244,0
+YXI.US,D,20120209,000000,70.3211,70.3211,69.9054,70.3211,334.379,0
+YXI.US,D,20120210,000000,72.0402,72.436,71.9497,72.1092,1739.1,0
+YXI.US,D,20120213,000000,71.1108,71.3758,70.9476,71.0021,1179.41,0
+YXI.US,D,20120214,000000,71.3758,71.5938,71.3413,71.5212,2314.21,0
+YXI.US,D,20120215,000000,70.1778,70.1778,70.1778,70.1778,182.338,0
+YXI.US,D,20120216,000000,70.5535,70.5535,69.4426,69.4426,529.388,0
+YXI.US,D,20120217,000000,69.5153,69.9236,69.388,69.6549,4893.39,0
+YXI.US,D,20120221,000000,69.9054,70.3211,69.7802,70.1957,752.491,0
+YXI.US,D,20120222,000000,69.6041,69.6041,69.5316,69.5316,3221.5,0
+YXI.US,D,20120223,000000,70.1595,70.1595,69.9236,69.9236,2542.82,0
+YXI.US,D,20120224,000000,69.4245,69.7622,69.388,69.6913,3772.37,0
+YXI.US,D,20120227,000000,70.677,70.677,70.3394,70.3394,648.376,0
+YXI.US,D,20120228,000000,69.6913,69.6913,68.8671,69.6913,3458.37,0
+YXI.US,D,20120229,000000,68.9397,69.4426,68.7782,69.4426,669.86,0
+YXI.US,D,20120301,000000,69.4788,69.4788,69.388,69.388,267.723,0
+YXI.US,D,20120302,000000,69.6549,69.8148,69.2792,69.4971,2644.18,0
+YXI.US,D,20120305,000000,71.5938,71.5938,70.7677,71.3758,2535.11,0
+YXI.US,D,20120306,000000,73.9954,75.1971,73.6541,73.6541,8127.57,0
+YXI.US,D,20120307,000000,73.3672,73.6541,73.3672,73.6541,439.045,0
+YXI.US,D,20120308,000000,72.309,72.309,72.182,72.182,4422.95,0
+YXI.US,D,20120309,000000,71.1816,71.2362,70.2669,71.0747,16560.3,0
+YXI.US,D,20120312,000000,71.3413,71.8969,70.0326,71.7735,11306.6,0
+YXI.US,D,20120313,000000,70.9476,70.9476,69.6913,69.6913,791.603,0
+YXI.US,D,20120314,000000,71.3758,71.9497,71.3758,71.9497,168.016,0
+YXI.US,D,20120316,000000,72.0039,72.1275,71.5755,71.5755,557.482,0
+YXI.US,D,20120319,000000,73.1148,73.1148,72.899,72.899,250.646,0
+YXI.US,D,20120320,000000,74.8012,74.8012,74.6598,74.6598,306.285,0
+YXI.US,D,20120321,000000,74.569,74.7833,74.569,74.569,190.05,0
+YXI.US,D,20120322,000000,75.7527,75.7527,75.4295,75.6983,2398.49,0
+YXI.US,D,20120323,000000,75.7709,75.8979,75.2697,75.2697,3224.25,0
+YXI.US,D,20120326,000000,74.7505,75.001,74.5146,74.6417,1919.79,0
+YXI.US,D,20120327,000000,74.1205,74.6598,74.1205,74.6598,1334.21,0
+YXI.US,D,20120328,000000,75.8979,76.1265,75.8616,76.1265,1602.48,0
+YXI.US,D,20120329,000000,77.007,77.4208,76.5585,76.6492,2928.98,0
+YXI.US,D,20120330,000000,75.4295,75.8797,75.4295,75.8433,1163.99,0
+YXI.US,D,20120402,000000,76.1447,76.1447,74.8375,74.8375,1351.28,0
+YXI.US,D,20120404,000000,75.7527,76.1974,75.7527,76.1974,946.949,0
+YXI.US,D,20120405,000000,75.3223,75.3223,75.1444,75.1444,390.568,0
+YXI.US,D,20120409,000000,76.288,76.288,75.9123,75.9123,2618.29,0
+YXI.US,D,20120410,000000,76.2335,77.8672,76.2335,77.6875,3484.26,0
+YXI.US,D,20120411,000000,76.4858,76.702,76.1974,76.613,9606.66,0
+YXI.US,D,20120412,000000,74.8559,74.8559,73.7612,73.8699,4915.43,0
+YXI.US,D,20120413,000000,74.175,74.373,74.0135,74.0135,2029.96,0
+YXI.US,D,20120416,000000,73.6214,74.9647,73.6033,74.7142,2606.17,0
+YXI.US,D,20120417,000000,74.4802,74.4802,73.7068,73.7249,1449.89,0
+YXI.US,D,20120418,000000,73.7249,73.7249,73.7249,73.7249,139.921,0
+YXI.US,D,20120419,000000,73.2057,73.7975,72.5957,73.2783,4004.29,0
+YXI.US,D,20120420,000000,72.3452,72.5068,72.3452,72.4542,1113.31,0
+YXI.US,D,20120423,000000,75.2697,75.306,74.587,74.587,1585.41,0
+YXI.US,D,20120424,000000,73.8517,74.4964,73.8517,74.4964,362.474,0
+YXI.US,D,20120425,000000,73.8155,73.8155,73.3672,73.7431,722.744,0
+YXI.US,D,20120426,000000,73.4401,73.4582,72.8627,72.8627,3932.67,0
+YXI.US,D,20120427,000000,73.2057,73.3854,72.8136,72.8136,555.83,0
+YXI.US,D,20120430,000000,73.1513,73.1513,73.0605,73.0605,1673.55,0
+YXI.US,D,20120501,000000,71.8097,71.8097,71.6663,71.6663,362.474,0
+YXI.US,D,20120502,000000,72.2545,72.2727,72.2182,72.2182,15909.1,0
+YXI.US,D,20120503,000000,72.5792,72.5792,72.5792,72.5792,1004.24,0
+YXI.US,D,20120504,000000,73.4763,73.8699,73.4763,73.8699,2746.64,0
+YXI.US,D,20120507,000000,74.0135,74.1205,73.9591,74.1205,418.112,0
+YXI.US,D,20120508,000000,74.9647,76.5949,74.9647,75.5893,7023.62,0
+YXI.US,D,20120509,000000,77.0779,77.203,76.702,76.7563,1590.36,0
+YXI.US,D,20120510,000000,76.4697,76.8472,76.4697,76.8472,1454.85,0
+YXI.US,D,20120511,000000,78.6027,78.6027,77.3482,77.4735,1197.59,0
+YXI.US,D,20120514,000000,78.8913,79.5701,78.8913,79.2308,7746.36,0
+YXI.US,D,20120515,000000,78.9093,79.679,78.8913,79.679,1558.41,0
+YXI.US,D,20120516,000000,80.4684,80.9534,79.9097,80.9534,4588.21,0
+YXI.US,D,20120517,000000,81.9028,82.885,81.5451,82.885,4692.88,0
+YXI.US,D,20120518,000000,82.4965,83.3005,82.2968,83.1935,4327.65,0
+YXI.US,D,20120521,000000,82.3695,82.7251,81.1314,81.1314,1814.57,0
+YXI.US,D,20120522,000000,81.3275,82.424,80.7719,81.9391,8419.53,0
+YXI.US,D,20120523,000000,82.6579,83.7308,82.6579,82.6925,2694.31,0
+YXI.US,D,20120524,000000,82.3512,84.4462,82.3512,84.4296,4740.25,0
+YXI.US,D,20120525,000000,84.3571,84.4642,84.0541,84.4115,1186.02,0
+YXI.US,D,20120529,000000,81.0588,81.3999,80.8626,80.9534,1905.46,0
+YXI.US,D,20120530,000000,82.2788,82.6579,82.2788,82.5147,1566.68,0
+YXI.US,D,20120531,000000,82.206,82.3876,81.7231,81.7231,3444.05,0
+YXI.US,D,20120601,000000,83.3732,83.6583,83.1208,83.6583,1362.85,0
+YXI.US,D,20120604,000000,84.1973,84.339,83.8906,83.9632,1052.16,0
+YXI.US,D,20120605,000000,83.9268,84.4115,83.9089,83.9089,1031.78,0
+YXI.US,D,20120606,000000,82.4057,82.551,81.6324,81.7595,2040.43,0
+YXI.US,D,20120607,000000,78.9276,80.7719,78.7823,80.7719,5976.96,0
+YXI.US,D,20120608,000000,82.8321,83.3732,82.8321,83.266,4841.06,0
+YXI.US,D,20120611,000000,81.2912,83.3368,81.2912,83.3368,3150.43,0
+YXI.US,D,20120612,000000,81.7776,82.1696,81.5088,81.6686,1388.74,0
+YXI.US,D,20120613,000000,80.7901,80.7901,80.3072,80.5358,1444.93,0
+YXI.US,D,20120614,000000,81.5796,81.5796,80.7356,80.7356,446.206,0
+YXI.US,D,20120615,000000,79.7862,79.8043,79.2851,79.3741,3624.74,0
+YXI.US,D,20120618,000000,78.9984,79.4067,78.8913,78.9638,4490.16,0
+YXI.US,D,20120619,000000,77.5643,78.4592,77.4555,78.176,7569.53,0
+YXI.US,D,20120620,000000,78.334,79.7153,78.2631,78.5136,8755.56,0
+YXI.US,D,20120621,000000,80.3253,81.7414,80.2346,81.7414,3698,0
+YXI.US,D,20120622,000000,81.2403,82.1352,81.1314,81.6324,1584.85,0
+YXI.US,D,20120625,000000,83.1935,83.9089,83.0846,83.3188,4226.84,0
+YXI.US,D,20120626,000000,82.2242,82.8321,81.9572,82.1352,2229.38,0
+YXI.US,D,20120627,000000,81.3092,81.3275,81.2039,81.3275,349.253,0
+YXI.US,D,20120628,000000,82.1533,82.4784,81.527,81.527,1008.64,0
+YXI.US,D,20120629,000000,79.3033,79.5883,78.9093,78.9093,2052.55,0
+YXI.US,D,20120702,000000,78.4409,79.0709,78.423,78.6389,3756.39,0
+YXI.US,D,20120703,000000,77.3665,77.3665,76.9525,77.3301,1372.22,0
+YXI.US,D,20120705,000000,77.439,77.5825,77.1866,77.2393,1327.05,0
+YXI.US,D,20120706,000000,78.5136,79.4067,78.5136,79.1598,1417.94,0
+YXI.US,D,20120709,000000,79.8043,80.5015,79.8043,80.0187,3431.93,0
+YXI.US,D,20120710,000000,79.8043,81.8484,79.6972,81.8302,10814.7,0
+YXI.US,D,20120711,000000,80.7901,81.0225,80.6811,80.7536,3881.44,0
+YXI.US,D,20120712,000000,82.3512,82.814,82.0263,82.0263,2705.88,0
+YXI.US,D,20120713,000000,81.3455,81.3455,80.7719,80.917,3371.88,0
+YXI.US,D,20120716,000000,81.7958,81.9572,81.2222,81.2222,5912.51,0
+YXI.US,D,20120717,000000,80.3072,80.6992,79.3196,79.3379,5940.05,0
+YXI.US,D,20120718,000000,80.8264,80.8264,79.9641,79.9641,892.964,0
+YXI.US,D,20120719,000000,78.8368,78.8368,77.8856,78.2814,6793.35,0
+YXI.US,D,20120720,000000,78.7643,79.2671,78.7643,79.2671,667.657,0
+YXI.US,D,20120723,000000,81.3455,81.5451,80.485,80.6083,1117.71,0
+YXI.US,D,20120724,000000,80.917,81.4363,80.8987,80.8987,697.404,0
+YXI.US,D,20120725,000000,80.3072,80.6811,80.1982,80.5358,3782.84,0
+YXI.US,D,20120726,000000,79.3886,79.5701,78.8913,78.8913,3103.61,0
+YXI.US,D,20120727,000000,78.1924,78.5136,76.613,76.6311,5447.57,0
+YXI.US,D,20120730,000000,77.1504,77.1504,76.9343,77.0596,2218.91,0
+YXI.US,D,20120731,000000,76.397,76.8654,76.3607,76.7747,1802.45,0
+YXI.US,D,20120801,000000,76.3244,76.4152,76.3244,76.4152,168.016,0
+YXI.US,D,20120802,000000,77.2573,77.7586,76.702,77.2937,8185.41,0
+YXI.US,D,20120803,000000,76.0211,76.0211,75.1609,75.4657,11314.3,0
+YXI.US,D,20120806,000000,74.6417,74.8922,74.5508,74.8922,1114.96,0
+YXI.US,D,20120807,000000,74.5508,74.6052,74.1388,74.5327,19190.7,0
+YXI.US,D,20120808,000000,74.6417,74.6417,74.157,74.2276,710.074,0
+YXI.US,D,20120809,000000,73.2601,73.9591,73.2601,73.9591,576.763,0
+YXI.US,D,20120810,000000,74.6779,74.7324,74.4256,74.5146,1788.13,0
+YXI.US,D,20120813,000000,75.2514,75.4295,74.9104,74.9104,2153.91,0
+YXI.US,D,20120814,000000,74.373,74.6052,74.3184,74.6052,1693.38,0
+YXI.US,D,20120815,000000,75.2153,75.2153,74.9104,74.9104,802.07,0
+YXI.US,D,20120816,000000,75.8253,75.8253,75.5529,75.5529,837.325,0
+YXI.US,D,20120817,000000,76.0029,76.1265,76.0029,76.0211,278.741,0
+YXI.US,D,20120820,000000,76.5221,76.5221,76.4697,76.4697,179.033,0
+YXI.US,D,20120821,000000,75.9487,76.5405,75.9487,76.3426,1841.01,0
+YXI.US,D,20120822,000000,76.7383,77.0959,76.397,76.397,527.735,0
+YXI.US,D,20120823,000000,76.4152,76.4152,76.4152,76.4152,141.574,0
+YXI.US,D,20120824,000000,76.9888,76.9888,76.8472,76.8472,517.269,0
+YXI.US,D,20120827,000000,77.5825,78.1033,77.5098,78.0672,2347.26,0
+YXI.US,D,20120828,000000,77.8672,78.0125,77.8129,77.8129,557.482,0
+YXI.US,D,20120829,000000,78.5319,78.5319,78.176,78.176,2231.03,0
+YXI.US,D,20120830,000000,79.0165,79.356,79.0165,79.3379,2887.67,0
+YXI.US,D,20120831,000000,79.4975,79.4975,79.2126,79.2126,724.948,0
+YXI.US,D,20120904,000000,80.6811,80.7719,80.3253,80.3253,2027.21,0
+YXI.US,D,20120905,000000,81.527,81.6141,81.1857,81.4544,1892.24,0
+YXI.US,D,20120906,000000,81.1132,81.1132,79.6066,79.8389,18887.7,0
+YXI.US,D,20120907,000000,77.7058,77.8311,77.3301,77.6006,9304.78,0
+YXI.US,D,20120910,000000,78.423,78.9638,78.334,78.9638,1450.99,0
+YXI.US,D,20120911,000000,78.6027,78.6027,77.8856,77.958,3372.44,0
+YXI.US,D,20120912,000000,77.3119,77.3301,77.203,77.203,419.213,0
+YXI.US,D,20120913,000000,77.7058,77.7058,74.7669,75.3933,5288.37,0
+YXI.US,D,20120914,000000,73.9063,74.264,73.2057,74.0479,5028.36,0
+YXI.US,D,20120917,000000,74.7669,75.001,74.7505,75.001,1227.34,0
+YXI.US,D,20120918,000000,75.7164,75.7164,75.2697,75.5529,1152.97,0
+YXI.US,D,20120919,000000,74.7142,74.7505,74.1932,74.2458,2341.2,0
+YXI.US,D,20120920,000000,75.6983,75.8433,75.3569,75.3749,3885.3,0
+YXI.US,D,20120921,000000,74.8195,74.8922,74.4802,74.8922,5298.29,0
+YXI.US,D,20120924,000000,75.288,75.288,75.288,75.288,78.2238,0
+YXI.US,D,20120925,000000,74.9285,76.094,74.9285,76.094,2441.46,0
+YXI.US,D,20120926,000000,76.1811,76.9017,76.1811,76.8836,11921.9,0
+YXI.US,D,20120927,000000,75.0173,75.4657,74.6961,74.8375,6637.46,0
+YXI.US,D,20120928,000000,75.2514,75.2514,75.0173,75.0173,694.65,0
+YXI.US,D,20121001,000000,74.0479,74.6779,73.7612,74.6236,5975.31,0
+YXI.US,D,20121002,000000,74.0479,74.7505,74.0479,74.7505,2693.21,0
+YXI.US,D,20121003,000000,74.3365,74.4619,74.3365,74.4619,223.103,0
+YXI.US,D,20121004,000000,74.4619,74.4619,73.8155,73.8882,7408.68,0
+YXI.US,D,20121005,000000,72.9896,73.5488,72.848,73.4582,4189.93,0
+YXI.US,D,20121008,000000,74.4802,74.5508,74.3184,74.3184,974.493,0
+YXI.US,D,20121009,000000,74.1205,74.1205,73.9773,73.9773,3615.37,0
+YXI.US,D,20121010,000000,73.4218,73.7612,73.4218,73.7612,465.487,0
+YXI.US,D,20121011,000000,71.9859,71.9859,71.3576,71.7735,3834.07,0
+YXI.US,D,20121012,000000,71.6663,71.6663,71.1816,71.4122,1933.56,0
+YXI.US,D,20121015,000000,71.0021,71.0201,69.9236,70.6952,14478,0
+YXI.US,D,20121016,000000,70.5879,70.6407,70.2485,70.3031,8553.39,0
+YXI.US,D,20121017,000000,70.1778,70.2849,69.2065,69.4245,7041.8,0
+YXI.US,D,20121018,000000,69.2248,69.3518,69.0451,69.0977,984.408,0
+YXI.US,D,20121019,000000,69.1703,69.9054,69.1703,69.726,13879.2,0
+YXI.US,D,20121022,000000,68.8309,69.0451,68.5784,69.0285,1841.01,0
+YXI.US,D,20121023,000000,69.7077,70.3574,69.7077,69.8692,2866.73,0
+YXI.US,D,20121024,000000,69.3336,69.6549,68.3642,69.6549,897.921,0
+YXI.US,D,20121025,000000,69.0796,69.0796,69.0796,69.0796,1437.22,0
+YXI.US,D,20121026,000000,69.9054,70.3031,69.8329,70.3031,557.482,0
+YXI.US,D,20121031,000000,69.7622,70.3211,69.744,70.3211,1784.82,0
+YXI.US,D,20121101,000000,68.2918,68.4714,68.1338,68.4714,1541.89,0
+YXI.US,D,20121102,000000,67.954,69.0796,62.3029,69.0285,1370.57,0
+YXI.US,D,20121105,000000,68.5603,68.8126,68.5078,68.6874,5410.66,0
+YXI.US,D,20121106,000000,68.2227,68.2227,68.2227,68.2227,380.652,0
+YXI.US,D,20121107,000000,68.7235,69.388,68.7235,69.2973,919.956,0
+YXI.US,D,20121108,000000,69.9054,70.9658,69.5316,70.5535,2375.36,0
+YXI.US,D,20121109,000000,70.9114,71.218,70.5879,70.7314,2300.44,0
+YXI.US,D,20121112,000000,70.5535,70.5879,70.3211,70.3211,2304.84,0
+YXI.US,D,20121113,000000,72.0402,72.0567,71.7554,71.7554,404.34,0
+YXI.US,D,20121114,000000,71.9859,72.1457,71.7554,72.1457,557.482,0
+YXI.US,D,20121115,000000,72.4905,72.6867,70.3938,72.2727,2286.12,0
+YXI.US,D,20121116,000000,72.0402,72.2545,72.0402,72.2182,557.482,0
+YXI.US,D,20121119,000000,71.0201,71.0201,70.4118,70.4991,2115.34,0
+YXI.US,D,20121120,000000,71.3758,71.5391,71.3758,71.4122,529.388,0
+YXI.US,D,20121121,000000,70.1595,70.3031,70.1595,70.3031,250.646,0
+YXI.US,D,20121123,000000,68.6874,68.7599,68.6692,68.7599,405.442,0
+YXI.US,D,20121127,000000,69.4788,69.5316,69.4788,69.5316,203.271,0
+YXI.US,D,20121128,000000,70.4991,70.4991,69.978,70.0326,1047.2,0
+YXI.US,D,20121130,000000,69.3155,69.3155,69.1158,69.1158,1593.67,0
+YXI.US,D,20121203,000000,69.5316,69.851,69.5316,69.851,546.465,0
+YXI.US,D,20121204,000000,69.2248,69.2792,69.2065,69.2065,1567.23,0
+YXI.US,D,20121205,000000,67.021,67.021,66.8395,66.9482,16568.5,0
+YXI.US,D,20121206,000000,67.3968,67.3968,67.1119,67.1119,2297.13,0
+YXI.US,D,20121207,000000,66.8939,66.9846,66.8939,66.9665,780.586,0
+YXI.US,D,20121210,000000,66.4637,66.5181,65.9825,66.1424,2071.83,0
+YXI.US,D,20121211,000000,66.391,66.391,65.8556,66.1605,457.224,0
+YXI.US,D,20121212,000000,65.478,65.6577,65.478,65.6577,780.586,0
+YXI.US,D,20121213,000000,66.088,66.5908,66.017,66.5908,759.652,0
+YXI.US,D,20121214,000000,65.1022,65.2801,65.1022,65.2801,1899.95,0
+YXI.US,D,20121217,000000,65.173,65.2618,65.1022,65.1022,409.849,0
+YXI.US,D,20121218,000000,65.5323,65.5323,64.741,64.8318,780.586,0
+YXI.US,D,20121219,000000,64.7589,64.7589,64.7589,64.7589,82.6308,0
+YXI.US,D,20121220,000000,64.7589,64.7589,64.7589,64.7589,250.646,0
+YXI.US,D,20121221,000000,65.6213,65.6213,65.4055,65.496,533.244,0
+YXI.US,D,20121224,000000,65.6741,65.6741,65.2094,65.2094,223.103,0
+YXI.US,D,20121226,000000,64.4052,64.8861,64.4052,64.6883,1254.88,0
+YXI.US,D,20121227,000000,64.6519,64.9224,64.6357,64.7065,868.725,0
+YXI.US,D,20121228,000000,64.7065,64.7228,64.6702,64.7065,1360.65,0
+YXI.US,D,20121231,000000,64.0075,64.0075,63.6518,63.6518,888.006,0
+YXI.US,D,20130102,000000,61.5879,61.624,60.7636,60.9051,7359.1,0
+YXI.US,D,20130103,000000,61.1028,61.3192,60.7963,61.3192,1729.18,0
+YXI.US,D,20130104,000000,61.624,61.624,61.624,61.624,120.641,0
+YXI.US,D,20130107,000000,61.8565,61.8565,61.8384,61.8384,223.103,0
+YXI.US,D,20130108,000000,63.0581,63.0581,62.9675,62.9675,642.317,0
+YXI.US,D,20130109,000000,62.0179,62.1794,62.0179,62.1631,168.016,0
+YXI.US,D,20130110,000000,61.5333,61.5333,61.3736,61.3736,614.222,0
+YXI.US,D,20130111,000000,62.1794,62.3576,62.0542,62.0542,2082.29,0
+YXI.US,D,20130114,000000,61.4443,61.4443,61.4443,61.4443,910.041,0
+YXI.US,D,20130115,000000,61.8202,61.8202,61.7838,61.7838,139.921,0
+YXI.US,D,20130116,000000,62.2521,62.2685,61.8384,61.8384,2886.02,0
+YXI.US,D,20130117,000000,61.6603,61.6603,61.3917,61.3917,2320.27,0
+YXI.US,D,20130118,000000,61.1923,61.2284,61.1923,61.2284,454.469,0
+YXI.US,D,20130122,000000,60.7636,61.0304,58.8794,60.9959,574.559,0
+YXI.US,D,20130124,000000,61.0485,61.2646,61.0485,61.2646,1114.96,0
+YXI.US,D,20130125,000000,61.6949,62.2342,61.6949,62.1977,3969.58,0
+YXI.US,D,20130128,000000,61.9455,61.9455,61.8727,61.8727,223.103,0
+YXI.US,D,20130129,000000,61.8727,61.8727,61.1376,61.1739,17620.7,0
+YXI.US,D,20130130,000000,61.1028,61.1559,61.0848,61.1194,1260.94,0
+YXI.US,D,20130131,000000,61.2829,61.4787,61.2829,61.3192,2063.56,0
+YXI.US,D,20130201,000000,60.9598,60.9598,60.6549,60.7783,2848.01,0
+YXI.US,D,20130204,000000,61.6786,62.5373,61.6786,62.5373,2342.3,0
+YXI.US,D,20130205,000000,62.5916,62.5916,62.3576,62.4828,1338.61,0
+YXI.US,D,20130206,000000,63.0219,63.0219,62.7734,62.7734,635.706,0
+YXI.US,D,20130207,000000,63.8314,64.3508,63.8314,64.1328,5777.54,0
+YXI.US,D,20130208,000000,63.7952,63.7952,61.8384,63.5972,2231.03,0
+YXI.US,D,20130211,000000,63.777,63.8859,63.6881,63.7952,1330.9,0
+YXI.US,D,20130212,000000,63.7063,63.7063,63.7063,63.7063,55.0872,0
+YXI.US,D,20130213,000000,63.3814,63.3814,63.218,63.3632,5354.47,0
+YXI.US,D,20130214,000000,63.1654,63.1654,62.9675,62.9675,807.027,0
+YXI.US,D,20130215,000000,62.9166,62.9166,62.9166,62.9166,111.276,0
+YXI.US,D,20130220,000000,64.7065,64.7065,64.7065,64.7065,278.741,0
+YXI.US,D,20130221,000000,65.6213,66.1788,65.6213,65.7104,5799.58,0
+YXI.US,D,20130222,000000,65.6213,65.8374,65.6213,65.8195,3067.8,0
+YXI.US,D,20130225,000000,65.1547,66.5726,65.1547,66.5726,881.946,0
+YXI.US,D,20130226,000000,66.3385,66.7359,66.3385,66.5181,7804.75,0
+YXI.US,D,20130227,000000,66.3202,66.3202,65.496,65.496,736.516,0
+YXI.US,D,20130228,000000,64.8861,64.8861,63.6881,64.5447,1246.62,0
+YXI.US,D,20130301,000000,66.088,66.088,65.496,65.6397,362.474,0
+YXI.US,D,20130304,000000,67.1301,67.1301,66.7705,66.7705,2942.2,0
+YXI.US,D,20130305,000000,66.4998,66.4998,65.9101,65.9645,334.379,0
+YXI.US,D,20130306,000000,66.088,66.088,65.8195,65.8738,290.86,0
+YXI.US,D,20130307,000000,65.692,65.9825,65.5669,65.5669,885.251,0
+YXI.US,D,20130308,000000,64.4052,65.2094,64.0965,64.4578,2036.02,0
+YXI.US,D,20130311,000000,64.9952,65.191,64.977,65.0313,664.352,0
+YXI.US,D,20130312,000000,66.5908,66.7359,66.5908,66.7359,130.556,0
+YXI.US,D,20130313,000000,67.237,67.6654,67.237,67.6108,5075.18,0
+YXI.US,D,20130314,000000,67.039,67.1301,66.7541,67.0028,728.804,0
+YXI.US,D,20130315,000000,67.6834,67.7015,67.5563,67.5563,168.016,0
+YXI.US,D,20130318,000000,68.3642,68.6327,68.3099,68.3099,1550.7,0
+YXI.US,D,20130319,000000,69.2973,70.214,69.1339,69.8872,1732.49,0
+YXI.US,D,20130320,000000,69.8872,69.8872,67.522,67.5928,2949.37,0
+YXI.US,D,20130321,000000,68.0251,68.4533,68.0251,68.4533,659.945,0
+YXI.US,D,20130322,000000,68.1338,68.3461,67.9378,68.1155,529.388,0
+YXI.US,D,20130325,000000,68.1155,68.7782,68.1155,68.7055,642.317,0
+YXI.US,D,20130326,000000,68.1501,68.1501,67.6291,67.6291,473.75,0
+YXI.US,D,20130327,000000,67.3786,67.3786,67.3786,67.3786,139.921,0
+YXI.US,D,20130328,000000,68.1501,68.5965,68.1501,68.4189,223.103,0
+YXI.US,D,20130401,000000,68.4714,69.0977,68.4369,69.0977,353.66,0
+YXI.US,D,20130402,000000,68.4714,68.8309,68.4714,68.8309,157.549,0
+YXI.US,D,20130403,000000,69.388,70.4265,69.3155,69.978,948.051,0
+YXI.US,D,20130404,000000,70.1051,70.7132,69.978,70.3574,547.016,0
+YXI.US,D,20130405,000000,71.5938,71.9151,71.3069,71.6663,390.568,0
+YXI.US,D,20130408,000000,71.2706,71.2888,71.2706,71.2706,404.34,0
+YXI.US,D,20130409,000000,70.0143,70.0143,69.2248,69.2248,986.612,0
+YXI.US,D,20130410,000000,68.5784,69.0105,68.5603,68.849,2794.57,0
+YXI.US,D,20130411,000000,69.0285,69.0285,68.9032,68.9032,278.741,0
+YXI.US,D,20130412,000000,66.8068,70.1231,66.8068,70.0143,943.093,0
+YXI.US,D,20130415,000000,71.5212,71.8969,71.2362,71.8969,614.222,0
+YXI.US,D,20130416,000000,70.4809,71.0021,70.4809,71.0021,716.134,0
+YXI.US,D,20130417,000000,71.7208,72.6139,71.7208,72.2908,605.408,0
+YXI.US,D,20130419,000000,69.5497,69.6205,69.388,69.5316,851.648,0
+YXI.US,D,20130422,000000,69.2248,69.3701,69.2248,69.3701,1255.43,0
+YXI.US,D,20130423,000000,70.0143,70.0143,68.1338,69.4245,1425.65,0
+YXI.US,D,20130424,000000,69.388,69.388,68.4533,68.4533,2091.11,0
+YXI.US,D,20130425,000000,68.0251,68.6148,67.237,67.4331,2169.88,0
+YXI.US,D,20130426,000000,67.6834,67.954,67.5057,67.954,639.011,0
+YXI.US,D,20130429,000000,67.237,67.237,67.039,67.039,501.844,0
+YXI.US,D,20130430,000000,72.7954,72.7954,66.3547,66.4817,1812.37,0
+YXI.US,D,20130501,000000,66.4637,67.3622,66.4637,67.3622,697.404,0
+YXI.US,D,20130503,000000,66.1243,66.1243,65.4055,65.8011,311.793,0
+YXI.US,D,20130506,000000,66.0353,66.2151,66.017,66.2151,20164.1,0
+YXI.US,D,20130507,000000,64.977,65.3872,64.977,65.2982,7783.82,0
+YXI.US,D,20130508,000000,64.8498,65.0135,64.5996,64.5996,2921.82,0
+YXI.US,D,20130509,000000,65.0859,65.7284,64.9588,65.6397,2757.11,0
+YXI.US,D,20130510,000000,65.2801,66.1968,64.7589,65.0859,4722.07,0
+YXI.US,D,20130513,000000,65.9645,66.3385,65.9645,66.0353,4685.16,0
+YXI.US,D,20130514,000000,66.4455,66.4455,65.8011,66.2476,473.75,0
+YXI.US,D,20130515,000000,65.9988,66.4274,65.8011,65.8917,976.145,0
+YXI.US,D,20130516,000000,66.6452,66.6634,66.6452,66.6634,111.276,0
+YXI.US,D,20130517,000000,65.7284,66.1788,65.7284,65.8917,669.86,0
+YXI.US,D,20130520,000000,65.4235,65.4235,64.9406,64.9406,991.019,0
+YXI.US,D,20130521,000000,65.0496,65.2094,65.0496,65.2094,390.568,0
+YXI.US,D,20130522,000000,65.4419,65.4419,65.4419,65.4419,1282.43,0
+YXI.US,D,20130523,000000,67.6834,67.6834,67.522,67.5563,223.103,0
+YXI.US,D,20130524,000000,68.6692,68.7235,68.043,68.043,772.873,0
+YXI.US,D,20130528,000000,62.7549,66.9482,62.7549,66.8068,366.33,0
+YXI.US,D,20130529,000000,68.6874,68.6874,67.9378,67.9378,268.274,0
+YXI.US,D,20130530,000000,67.3968,67.883,67.3968,67.883,585.577,0
+YXI.US,D,20130531,000000,68.7599,69.3336,68.7599,69.2248,669.86,0
+YXI.US,D,20130603,000000,68.6692,68.849,68.3824,68.3824,669.86,0
+YXI.US,D,20130604,000000,68.6327,69.2613,68.6327,68.7945,908.388,0
+YXI.US,D,20130605,000000,69.2065,69.8692,69.2065,69.4245,1413.53,0
+YXI.US,D,20130606,000000,69.9416,70.3031,69.6205,69.6205,1578.24,0
+YXI.US,D,20130607,000000,69.744,69.744,69.2065,69.3155,661.597,0
+YXI.US,D,20130610,000000,70.0326,70.0326,70.0326,70.0326,95.3009,0
+YXI.US,D,20130611,000000,71.7917,72.0039,71.7917,72.0039,270.478,0
+YXI.US,D,20130612,000000,71.9497,72.1637,71.9497,71.9497,9892.01,0
+YXI.US,D,20130613,000000,72.6321,72.6321,71.3069,71.3413,3122.89,0
+YXI.US,D,20130614,000000,72.3452,73.4582,72.3452,73.3128,4573.34,0
+YXI.US,D,20130617,000000,72.0567,72.418,71.5938,71.5938,277.088,0
+YXI.US,D,20130618,000000,72.0567,72.0567,71.7735,71.9314,724.948,0
+YXI.US,D,20130619,000000,73.0078,73.0078,72.2908,72.2908,7535.93,0
+YXI.US,D,20130620,000000,75.3933,77.8856,75.3933,77.6168,12728.4,0
+YXI.US,D,20130621,000000,75.4295,76.4697,75.1263,75.1263,5566.01,0
+YXI.US,D,20130624,000000,78.352,78.6752,76.7563,77.2756,5894.33,0
+YXI.US,D,20130625,000000,76.094,76.5041,75.7709,75.807,17788.7,0
+YXI.US,D,20130626,000000,78.3684,78.6933,74.1932,74.1932,21550.1,0
+YXI.US,D,20130627,000000,74.0297,74.0479,73.6033,73.9954,8818.36,0
+YXI.US,D,20130628,000000,73.941,74.3002,73.3128,73.6033,2996.74,0
+YXI.US,D,20130701,000000,73.8699,74.1025,73.5488,74.1025,562.44,0
+YXI.US,D,20130702,000000,73.8338,75.3749,73.8338,75.2697,908.388,0
+YXI.US,D,20130703,000000,75.482,75.5529,75.4657,75.5346,557.482,0
+YXI.US,D,20130705,000000,74.6236,75.5529,74.6236,75.09,2134.07,0
+YXI.US,D,20130708,000000,74.264,74.7324,73.8338,74.7324,1324.29,0
+YXI.US,D,20130709,000000,74.9104,74.9104,73.8155,74.0661,3046.87,0
+YXI.US,D,20130710,000000,73.8882,74.1388,73.5306,73.9063,1566.13,0
+YXI.US,D,20130711,000000,71.4122,71.4122,69.8692,70.1595,16116.8,0
+YXI.US,D,20130712,000000,71.5573,72.2182,71.3758,71.9151,8194.22,0
+YXI.US,D,20130715,000000,71.6663,71.6663,71.129,71.218,2955.98,0
+YXI.US,D,20130716,000000,71.3413,71.5938,71.0564,71.0564,2059.16,0
+YXI.US,D,20130717,000000,70.214,70.6407,70.214,70.5879,3720.04,0
+YXI.US,D,20130718,000000,70.6588,70.9838,69.3336,70.9658,3784.49,0
+YXI.US,D,20130719,000000,70.7494,70.8386,70.6407,70.7858,557.482,0
+YXI.US,D,20130722,000000,70.8023,70.9838,70.677,70.6952,1282.43,0
+YXI.US,D,20130723,000000,68.8126,69.2429,68.6148,68.6511,5922.42,0
+YXI.US,D,20130724,000000,69.0285,70.0506,69.0285,70.0506,1362.85,0
+YXI.US,D,20130725,000000,69.6731,69.6731,68.7418,68.9032,529.388,0
+YXI.US,D,20130726,000000,69.6387,69.6387,68.7418,68.7418,390.568,0
+YXI.US,D,20130729,000000,69.4064,69.6913,69.388,69.6041,11395.8,0
+YXI.US,D,20130730,000000,68.9397,69.5678,68.7235,69.388,2175.39,0
+YXI.US,D,20130731,000000,69.6387,69.8329,68.9216,68.9216,495.785,0
+YXI.US,D,20130801,000000,68.7599,68.7599,68.0251,68.1155,3668.8,0
+YXI.US,D,20130802,000000,67.9884,68.0974,67.9722,68.0251,724.948,0
+YXI.US,D,20130805,000000,68.7782,68.9397,68.7782,68.9397,334.379,0
+YXI.US,D,20130806,000000,69.4971,69.5316,69.4426,69.5316,1227.34,0
+YXI.US,D,20130807,000000,70.2485,70.2485,70.0143,70.0506,1892.79,0
+YXI.US,D,20130808,000000,69.7622,69.7622,69.7622,69.7622,55.0872,0
+YXI.US,D,20130809,000000,69.1158,69.1158,69.1158,69.1158,70.5116,0
+YXI.US,D,20130812,000000,67.522,67.522,66.8939,66.9119,2280.06,0
+YXI.US,D,20130813,000000,65.478,65.6577,64.9952,65.0859,2015.09,0
+YXI.US,D,20130814,000000,65.1022,65.1022,65.1022,65.1022,74.9186,0
+YXI.US,D,20130815,000000,65.3872,66.017,65.3872,65.7466,4099.04,0
+YXI.US,D,20130816,000000,64.977,65.8011,64.977,65.7104,724.948,0
+YXI.US,D,20130819,000000,65.8556,65.8556,65.8374,65.8374,294.716,0
+YXI.US,D,20130820,000000,67.0028,67.0028,66.5181,66.7359,339.888,0
+YXI.US,D,20130821,000000,68.4006,68.4006,68.0065,68.1338,181.787,0
+YXI.US,D,20130822,000000,66.7177,66.7177,66.3728,66.4455,278.741,0
+YXI.US,D,20130823,000000,66.5726,66.7705,66.284,66.284,627.443,0
+YXI.US,D,20130826,000000,65.8556,66.6452,65.8556,66.6452,278.741,0
+YXI.US,D,20130828,000000,67.883,67.883,67.7015,67.7015,614.222,0
+YXI.US,D,20130829,000000,67.2913,67.4512,67.2913,67.4512,1045.55,0
+YXI.US,D,20130830,000000,67.2732,67.7197,67.2732,67.5057,2900.89,0
+YXI.US,D,20130903,000000,64.4414,64.4414,64.3688,64.3871,3277.13,0
+YXI.US,D,20130904,000000,64.2779,64.4414,64.0783,64.2236,1120.47,0
+YXI.US,D,20130905,000000,63.8859,63.8859,63.5429,63.5429,2955.98,0
+YXI.US,D,20130906,000000,62.862,63.4701,62.862,63.345,614.222,0
+YXI.US,D,20130909,000000,61.9637,61.9637,61.5698,61.5698,1893.89,0
+YXI.US,D,20130910,000000,61.1559,61.1559,60.7092,60.7092,669.86,0
+YXI.US,D,20130911,000000,61.4263,61.4787,61.1923,61.1923,444.553,0
+YXI.US,D,20130912,000000,61.624,62.1089,61.4971,61.9818,3441.29,0
+YXI.US,D,20130913,000000,61.9637,62.1451,61.9637,62.0179,358.617,0
+YXI.US,D,20130916,000000,60.9415,61.1376,60.9415,61.1376,362.474,0
+YXI.US,D,20130917,000000,61.3011,61.6059,61.3011,61.6059,239.629,0
+YXI.US,D,20130918,000000,62.1451,62.1451,60.0992,60.0992,3179.08,0
+YXI.US,D,20130919,000000,60.4969,60.5149,60.3696,60.5149,273.232,0
+YXI.US,D,20130920,000000,60.7456,61.2284,60.7456,61.2101,501.844,0
+YXI.US,D,20130923,000000,61.0485,61.2101,60.9598,60.9598,446.206,0
+YXI.US,D,20130925,000000,61.6949,62.0725,61.6949,61.9637,6022.68,0
+YXI.US,D,20130926,000000,62.0542,62.3756,61.8727,62.3756,693.548,0
+YXI.US,D,20130927,000000,62.6643,62.7006,62.6643,62.7006,223.103,0
+YXI.US,D,20130930,000000,63.5791,63.5791,63.5791,63.5791,168.016,0
+YXI.US,D,20131001,000000,63.1654,63.1654,62.5552,62.5552,557.482,0
+YXI.US,D,20131002,000000,62.7549,62.7549,62.7549,62.7549,168.016,0
+YXI.US,D,20131003,000000,62.9511,62.9675,62.7006,62.7006,317.302,0
+YXI.US,D,20131004,000000,61.9091,61.9091,61.9091,61.9091,223.103,0
+YXI.US,D,20131007,000000,62.3576,62.3576,62.3576,62.3576,111.276,0
+YXI.US,D,20131008,000000,62.2685,62.6462,62.0542,62.6462,780.586,0
+YXI.US,D,20131009,000000,62.3756,62.3756,62.1977,62.1977,724.948,0
+YXI.US,D,20131010,000000,61.9091,61.9091,61.5879,61.5879,596.043,0
+YXI.US,D,20131015,000000,61.2284,61.5879,61.2284,61.5879,713.93,0
+YXI.US,D,20131017,000000,61.9273,61.9273,61.9273,61.9273,223.103,0
+YXI.US,D,20131018,000000,61.0666,61.4443,61.0666,61.4263,1868.55,0
+YXI.US,D,20131023,000000,63.3978,63.6699,63.3632,63.6334,912.244,0
+YXI.US,D,20131025,000000,64.4578,65.0313,64.4578,64.4922,4294.6,0
+YXI.US,D,20131028,000000,63.955,63.955,63.9205,63.9205,278.741,0
+YXI.US,D,20131029,000000,63.2907,63.2907,63.218,63.2907,837.325,0
+YXI.US,D,20131030,000000,61.9091,62.3211,61.8565,62.3211,1703.29,0
+YXI.US,D,20131031,000000,61.8565,62.1794,61.802,61.802,390.568,0
+YXI.US,D,20131101,000000,61.8202,61.8202,61.8202,61.8202,446.206,0
+YXI.US,D,20131104,000000,61.8202,61.8202,61.6422,61.7838,814.189,0
+YXI.US,D,20131105,000000,62.5736,62.7549,62.5736,62.7549,235.773,0
+YXI.US,D,20131107,000000,62.737,64.0438,62.737,64.0438,648.927,0
+YXI.US,D,20131108,000000,64.0783,64.0783,64.0783,64.0783,55.0872,0
+YXI.US,D,20131111,000000,62.9854,62.9854,62.8985,62.8985,223.103,0
+YXI.US,D,20131112,000000,63.3814,63.3814,63.3814,63.3814,63.3503,0
+YXI.US,D,20131114,000000,63.955,63.955,63.955,63.955,55.0872,0
+YXI.US,D,20131115,000000,61.6059,61.6059,60.0266,60.1539,5898.19,0
+YXI.US,D,20131119,000000,58.5035,58.5035,58.5035,58.5035,223.103,0
+YXI.US,D,20131122,000000,58.4491,58.4491,58.4491,58.4491,223.103,0
+YXI.US,D,20131125,000000,58.7376,59.148,58.6832,59.148,1073.65,0
+YXI.US,D,20131202,000000,57.6777,57.8392,57.6777,57.8392,532.142,0
+YXI.US,D,20131203,000000,58.9701,58.9701,58.6651,58.6651,122.844,0
+YXI.US,D,20131206,000000,57.966,57.966,57.6777,57.6777,424.722,0
+YXI.US,D,20131209,000000,58.1116,58.1116,58.0751,58.0751,278.741,0
+YXI.US,D,20131211,000000,59.796,60.3878,59.796,60.3878,669.86,0
+YXI.US,D,20131216,000000,60.3696,60.3696,60.3696,60.3696,202.721,0
+YXI.US,D,20131217,000000,60.8324,60.8324,60.8324,60.8324,168.016,0
+YXI.US,D,20131218,000000,60.2628,60.2628,60.19,60.19,363.024,0
+YXI.US,D,20131219,000000,61.5333,61.5333,60.9779,61.1194,1371.67,0
+YXI.US,D,20131220,000000,61.6422,61.8727,61.5879,61.624,691.895,0
+YXI.US,D,20131223,000000,61.3736,61.8565,61.3736,61.6603,240.18,0
+YXI.US,D,20131226,000000,61.3917,61.3917,61.3917,61.3917,55.0872,0
+YXI.US,D,20131227,000000,60.4605,60.9051,60.1356,60.1356,1006.99,0
+YXI.US,D,20131230,000000,60.4242,60.5149,60.4242,60.4787,261.664,0
+YXI.US,D,20131231,000000,60.19,60.19,60.1718,60.1718,367.982,0
+YXI.US,D,20140102,000000,61.3917,61.7492,61.3736,61.7492,534.346,0
+YXI.US,D,20140103,000000,63.0038,63.0581,63.0038,63.0581,438.494,0
+YXI.US,D,20140106,000000,63.7407,64.0783,63.3269,64.0783,3858.86,0
+YXI.US,D,20140107,000000,64.3324,64.3324,63.7952,64.0438,656.088,0
+YXI.US,D,20140108,000000,63.0581,63.2725,62.8985,63.1107,1363.4,0
+YXI.US,D,20140109,000000,64.1692,64.1692,64.0438,64.0438,906.735,0
+YXI.US,D,20140110,000000,63.2907,63.5609,62.9675,63.1836,1522.61,0
+YXI.US,D,20140113,000000,63.6699,64.0965,63.6699,64.0601,862.115,0
+YXI.US,D,20140114,000000,63.4883,63.4883,63.1836,63.1836,401.585,0
+YXI.US,D,20140115,000000,63.4521,63.4701,63.3632,63.3632,370.186,0
+YXI.US,D,20140116,000000,63.4339,64.3143,63.4339,63.7589,1343.02,0
+YXI.US,D,20140117,000000,63.7589,64.4052,63.7589,64.4052,1303.91,0
+YXI.US,D,20140123,000000,64.3871,65.5144,64.3871,65.4597,3969.58,0
+YXI.US,D,20140124,000000,66.2656,67.021,66.088,67.021,5698.77,0
+YXI.US,D,20140127,000000,66.9665,67.2188,66.4274,67.1119,2763.17,0
+YXI.US,D,20140128,000000,66.2656,66.3202,65.7284,66.017,1799.69,0
+YXI.US,D,20140129,000000,66.3022,66.6452,65.6213,66.4998,2284.46,0
+YXI.US,D,20140130,000000,65.7104,65.8011,65.5323,65.8011,1007.54,0
+YXI.US,D,20140131,000000,67.1664,67.1664,66.3547,66.3547,4925.9,0
+YXI.US,D,20140203,000000,67.4149,67.7563,67.4149,67.7197,3142.72,0
+YXI.US,D,20140204,000000,67.7743,67.7743,66.536,67.1119,2063.01,0
+YXI.US,D,20140205,000000,67.9722,68.0613,67.039,67.7563,2104.88,0
+YXI.US,D,20140207,000000,66.3728,66.5181,65.8195,66.1424,2968.1,0
+YXI.US,D,20140210,000000,67.1664,67.1664,67.1664,67.1664,111.276,0
+YXI.US,D,20140211,000000,65.6033,65.6033,64.2236,64.2236,3161.45,0
+YXI.US,D,20140212,000000,63.4158,63.9205,63.3269,63.9205,653.334,0
+YXI.US,D,20140214,000000,63.6518,63.6518,63.5245,63.5791,948.051,0
+YXI.US,D,20140218,000000,63.5609,63.5609,63.2542,63.3632,683.632,0
+YXI.US,D,20140219,000000,63.4701,63.4701,63.1998,63.1998,379.551,0
+YXI.US,D,20140220,000000,64.0965,64.0965,64.0965,64.0965,62.7994,0
+YXI.US,D,20140225,000000,64.7772,65.6213,64.7772,65.5489,814.74,0
+YXI.US,D,20140226,000000,65.0496,65.0496,65.0496,65.0496,62.2485,0
+YXI.US,D,20140227,000000,63.2725,63.7952,63.2725,63.7952,172.973,0
+YXI.US,D,20140304,000000,64.0257,64.0257,63.9712,64.0257,127.802,0
+YXI.US,D,20140305,000000,65.2618,65.2618,65.2618,65.2618,214.289,0
+YXI.US,D,20140306,000000,64.5996,64.5996,64.1692,64.2236,602.654,0
+YXI.US,D,20140307,000000,65.2618,65.2982,65.2274,65.2982,169.117,0
+YXI.US,D,20140310,000000,66.3547,66.3547,65.8917,66.0714,1408.02,0
+YXI.US,D,20140311,000000,66.088,66.9302,66.088,66.9302,685.285,0
+YXI.US,D,20140312,000000,67.7379,67.8289,67.237,67.522,6825.85,0
+YXI.US,D,20140313,000000,67.4149,69.0631,67.4149,68.849,22619.3,0
+YXI.US,D,20140314,000000,68.3824,68.8671,68.0613,68.5965,5399.65,0
+YXI.US,D,20140317,000000,67.7743,68.1865,67.7015,68.1338,5178.2,0
+YXI.US,D,20140318,000000,67.7563,67.7563,66.9482,67.1481,7764.54,0
+YXI.US,D,20140319,000000,67.7563,68.4369,67.7563,68.3461,1706.6,0
+YXI.US,D,20140320,000000,69.5153,69.5316,68.7235,68.7235,3613.17,0
+YXI.US,D,20140321,000000,67.3439,67.3439,66.0714,66.8214,2693.76,0
+YXI.US,D,20140324,000000,65.3347,65.9465,65.3347,65.4419,1268.65,0
+YXI.US,D,20140325,000000,65.4419,65.4419,64.9044,64.9044,811.985,0
+YXI.US,D,20140326,000000,64.868,64.868,64.868,64.868,223.103,0
+YXI.US,D,20140327,000000,64.2779,64.6883,64.0257,64.6883,4521,0
+YXI.US,D,20140328,000000,63.3814,63.3814,62.5373,62.9349,10272.6,0
+YXI.US,D,20140331,000000,63.2361,63.2361,62.9166,62.9166,407.094,0
+YXI.US,D,20140401,000000,62.519,63.0219,62.519,62.8275,966.23,0
+YXI.US,D,20140402,000000,62.8985,62.8985,62.8985,62.8985,298.021,0
+YXI.US,D,20140403,000000,63.6518,63.6518,63.1836,63.1836,223.103,0
+YXI.US,D,20140404,000000,62.7188,63.2361,61.8727,63.2361,941.44,0
+YXI.US,D,20140407,000000,63.3269,63.3269,62.9166,63.0944,493.581,0
+YXI.US,D,20140408,000000,62.0906,62.0906,61.3192,61.8565,1480.74,0
+YXI.US,D,20140409,000000,61.7313,61.7313,61.5698,61.5698,258.359,0
+YXI.US,D,20140411,000000,62.5736,62.5736,62.5736,62.5736,348.151,0
+YXI.US,D,20140414,000000,62.2158,62.519,62.2158,62.519,168.016,0
+YXI.US,D,20140415,000000,63.5609,64.6357,63.5609,64.0783,274512,0
+YXI.US,D,20140416,000000,63.0399,63.4339,62.9511,63.1107,1785.37,0
+YXI.US,D,20140417,000000,63.0219,63.0219,62.7912,62.7912,785.543,0
+YXI.US,D,20140421,000000,63.3087,64.2961,62.9166,63.4701,5134.68,0
+YXI.US,D,20140422,000000,63.5429,63.8132,63.3978,63.8132,5766.53,0
+YXI.US,D,20140423,000000,64.3688,64.9044,64.2779,64.2779,1201.45,0
+YXI.US,D,20140424,000000,64.5447,64.7228,64.2599,64.4052,1919.23,0
+YXI.US,D,20140425,000000,65.6213,65.7466,65.1204,65.191,1317.68,0
+YXI.US,D,20140428,000000,65.191,65.3347,64.9044,64.9044,1209.16,0
+YXI.US,D,20140429,000000,65.0676,65.0676,63.3978,63.8859,8297.23,0
+YXI.US,D,20140430,000000,64.5813,64.8318,64.2961,64.2961,1975.97,0
+YXI.US,D,20140501,000000,64.2236,64.2236,63.9894,63.9894,1020.21,0
+YXI.US,D,20140502,000000,64.2599,64.5996,64.0601,64.0601,1172.25,0
+YXI.US,D,20140505,000000,64.7589,65.1547,64.7589,64.8318,1033.98,0
+YXI.US,D,20140506,000000,64.5447,64.868,64.5447,64.7065,643.969,0
+YXI.US,D,20140507,000000,65.0313,65.0313,64.741,64.741,408.196,0
+YXI.US,D,20140508,000000,64.563,64.741,64.3688,64.5813,1913.73,0
+YXI.US,D,20140509,000000,64.868,64.9952,64.7589,64.9952,904.532,0
+YXI.US,D,20140512,000000,64.3143,64.3143,63.4701,63.4701,1840.46,0
+YXI.US,D,20140513,000000,63.4701,63.4701,63.1472,63.218,1060.42,0
+YXI.US,D,20140514,000000,62.4301,62.7549,62.3393,62.5552,2731.22,0
+YXI.US,D,20140515,000000,63.0038,63.3814,62.9675,62.9675,1274.71,0
+YXI.US,D,20140516,000000,62.7734,62.9349,62.2158,62.2158,2645.28,0
+YXI.US,D,20140519,000000,62.737,62.8802,62.737,62.862,1474.13,0
+YXI.US,D,20140520,000000,63.1107,63.4883,62.9854,63.2542,267502,0
+YXI.US,D,20140521,000000,62.2158,62.4482,62.0725,62.0725,1464.76,0
+YXI.US,D,20140522,000000,61.8727,61.8727,61.6786,61.7838,1265.9,0
+YXI.US,D,20140523,000000,61.713,61.8384,61.5516,61.5516,1844.32,0
+YXI.US,D,20140527,000000,61.9637,62.1451,61.8384,61.8384,1253.78,0
+YXI.US,D,20140528,000000,61.1194,61.3736,61.0848,61.3736,1542.44,0
+YXI.US,D,20140529,000000,61.2101,61.2101,61.0485,61.0848,3038.06,0
+YXI.US,D,20140530,000000,60.9235,61.1028,60.6727,60.8145,2576.42,0
+YXI.US,D,20140602,000000,60.6402,60.7092,60.1539,60.2082,2437.05,0
+YXI.US,D,20140603,000000,60.19,60.2808,59.6163,59.7051,3242.98,0
+YXI.US,D,20140604,000000,60.3154,60.5149,60.19,60.3154,2080.64,0
+YXI.US,D,20140605,000000,59.9194,59.9903,59.7416,59.8325,2004.07,0
+YXI.US,D,20140606,000000,59.8669,60.0811,59.8669,59.9738,1274.16,0
+YXI.US,D,20140609,000000,59.7236,59.796,59.4729,59.4729,1451.54,0
+YXI.US,D,20140610,000000,59.2388,59.4022,59.1661,59.3114,1784.82,0
+YXI.US,D,20140611,000000,59.5455,59.8851,59.4022,59.7051,1807.41,0
+YXI.US,D,20140612,000000,59.6527,59.9903,59.3839,59.796,1741.85,0
+YXI.US,D,20140613,000000,59.1661,59.1661,58.7922,58.9157,5929.03,0
+YXI.US,D,20140616,000000,58.863,58.9339,58.7922,58.863,1935.21,0
+YXI.US,D,20140617,000000,58.9519,59.0954,58.8794,59.0954,1262.04,0
+YXI.US,D,20140618,000000,59.0954,59.4184,58.6107,58.6107,1435.57,0
+YXI.US,D,20140619,000000,59.0592,59.2206,59.0064,59.0064,1183.82,0
+YXI.US,D,20140620,000000,59.041,59.2933,59.041,59.2388,1079.15,0
+YXI.US,D,20140623,000000,61.0304,61.0304,59.6872,59.6872,2128.01,0
+YXI.US,D,20140624,000000,59.9375,60.3154,59.9194,60.3154,5222.26,0
+YXI.US,D,20140625,000000,60.3154,60.3154,59.8486,59.8486,2148.95,0
+YXI.US,D,20140626,000000,59.2024,59.4912,59.2024,59.4547,2270.69,0
+YXI.US,D,20140627,000000,59.5276,59.5276,59.2206,59.2206,1711,0
+YXI.US,D,20140630,000000,59.257,59.5455,59.257,59.4184,870.929,0
+YXI.US,D,20140701,000000,58.9519,59.1136,58.9339,59.1136,811.434,0
+YXI.US,D,20140702,000000,58.2713,58.2713,57.8209,57.966,2844.7,0
+YXI.US,D,20140703,000000,57.5522,57.5886,57.2671,57.2857,1842.66,0
+YXI.US,D,20140707,000000,57.3763,57.6777,57.3218,57.5343,2428.24,0
+YXI.US,D,20140708,000000,57.3763,58.0572,57.3763,57.6956,1962.75,0
+YXI.US,D,20140709,000000,58.2713,58.2713,57.8936,58.0208,906.185,0
+YXI.US,D,20140710,000000,58.8467,58.8467,58.2003,58.2003,2353.32,0
+YXI.US,D,20140711,000000,58.2876,58.2876,57.8756,57.8756,1510.49,0
+YXI.US,D,20140714,000000,57.4632,57.8209,57.1765,57.1765,1956.69,0
+YXI.US,D,20140715,000000,57.4632,57.4632,57.1583,57.2493,1018.01,0
+YXI.US,D,20140716,000000,57.0531,57.2493,57.0531,57.2129,2130.22,0
+YXI.US,D,20140717,000000,57.3763,57.9118,57.3763,57.9118,1440.53,0
+YXI.US,D,20140718,000000,57.2671,57.516,57.2671,57.3944,1942.37,0
+YXI.US,D,20140721,000000,57.6594,57.6594,57.4452,57.4452,900.676,0
+YXI.US,D,20140722,000000,56.1363,56.5157,56.1001,56.1001,2350.02,0
+YXI.US,D,20140723,000000,55.4903,55.5265,55.383,55.454,2242.05,0
+YXI.US,D,20140724,000000,54.775,54.8476,54.4518,54.5935,530355,0
+YXI.US,D,20140725,000000,54.6298,54.6478,54.5935,54.5935,1518.2,0
+YXI.US,D,20140728,000000,53.9671,54.1124,53.4099,53.4099,1769.95,0
+YXI.US,D,20140729,000000,53.3935,53.4461,53.3753,53.4461,1652.61,0
+YXI.US,D,20140730,000000,53.3753,54.0035,53.3753,53.7347,2732.32,0
+YXI.US,D,20140731,000000,53.8764,54.4518,53.8764,54.2359,770.119,0
+YXI.US,D,20140801,000000,53.7184,53.84,53.7184,53.84,168.016,0
+YXI.US,D,20140804,000000,53.664,53.6821,53.664,53.6821,245.689,0
+YXI.US,D,20140805,000000,54.1468,54.254,54.1305,54.254,842.834,0
+YXI.US,D,20140806,000000,54.254,54.5935,54.254,54.5935,936.482,0
+YXI.US,D,20140807,000000,54.9527,55.1708,54.6841,55.1708,2793.47,0
+YXI.US,D,20140808,000000,54.6116,54.6116,53.9127,53.9307,1083.56,0
+YXI.US,D,20140811,000000,53.5189,53.5551,53.2501,53.428,564.093,0
+YXI.US,D,20140812,000000,53.4642,53.4642,53.4642,53.4642,201.068,0
+YXI.US,D,20140813,000000,53.3044,53.3044,52.7309,52.9851,559.686,0
+YXI.US,D,20140814,000000,53.4461,53.4461,53.4461,53.4461,55.0872,0
+YXI.US,D,20140815,000000,53.2501,53.2501,53.2501,53.2501,168.016,0
+YXI.US,D,20140818,000000,52.9851,53.0034,52.8035,52.8035,377.898,0
+YXI.US,D,20140819,000000,54.0579,54.0579,52.8035,52.9307,933.177,0
+YXI.US,D,20140820,000000,53.1429,53.1775,52.9671,53.1775,5972,0
+YXI.US,D,20140821,000000,53.7529,53.822,53.5005,53.822,415.357,0
+YXI.US,D,20140822,000000,53.5733,53.664,53.2864,53.664,557.482,0
+YXI.US,D,20140825,000000,53.0379,53.0379,53.0379,53.0379,184.542,0
+YXI.US,D,20140826,000000,52.9851,53.0379,52.8035,52.8035,735.965,0
+YXI.US,D,20140827,000000,53.2138,53.4642,53.2138,53.4642,450.062,0
+YXI.US,D,20140828,000000,54.076,54.0942,53.8764,53.8764,745.33,0
+YXI.US,D,20140829,000000,53.6821,54.0397,53.664,54.0397,3360.87,0
+YXI.US,D,20140902,000000,53.2138,53.4826,53.2138,53.4826,1020.76,0
+YXI.US,D,20140903,000000,51.9795,52.8035,51.6724,51.9976,2200.73,0
+YXI.US,D,20140904,000000,51.2787,51.8162,51.2787,51.8162,769.568,0
+YXI.US,D,20140905,000000,51.6908,51.6908,51.4238,51.4238,459.427,0
+YXI.US,D,20140908,000000,51.3151,51.943,51.2787,51.3514,421.417,0
+YXI.US,D,20140909,000000,51.8162,51.943,51.8162,51.943,123.946,0
+YXI.US,D,20140910,000000,53.0379,53.2138,53.0379,53.2138,178.482,0
+YXI.US,D,20140911,000000,53.7184,53.7184,53.1429,53.1429,179.033,0
+YXI.US,D,20140912,000000,53.2864,53.2864,53.1429,53.1429,282.597,0
+YXI.US,D,20140915,000000,53.6821,54.1124,53.6821,54.1124,866.522,0
+YXI.US,D,20140916,000000,54.4518,54.6841,53.1429,53.1429,1975.42,0
+YXI.US,D,20140917,000000,53.7347,53.9671,53.7347,53.8583,264.418,0
+YXI.US,D,20140918,000000,53.9307,54.0579,53.9307,53.9671,473.199,0
+YXI.US,D,20140919,000000,54.0942,54.9527,54.0942,54.9527,1795.29,0
+YXI.US,D,20140922,000000,55.5629,55.7787,55.4356,55.7262,1448.24,0
+YXI.US,D,20140923,000000,55.9421,55.9421,55.5808,55.5808,823.554,0
+YXI.US,D,20140924,000000,54.5935,55.3123,54.5062,54.5062,2633.72,0
+YXI.US,D,20140926,000000,55.2433,55.5808,55.2251,55.5808,892.964,0
+YXI.US,D,20140929,000000,56.6574,57.1946,56.4614,56.9807,4046.15,0
+YXI.US,D,20140930,000000,57.1404,57.1404,57.1404,57.1404,202.17,0
+YXI.US,D,20141001,000000,57.3037,58.1296,57.3037,58.1296,598.798,0
+YXI.US,D,20141002,000000,57.605,58.6832,57.605,57.8574,3041.36,0
+YXI.US,D,20141003,000000,56.4069,57.1765,56.4069,56.8009,1394.8,0
+YXI.US,D,20141006,000000,55.8513,56.4434,55.8513,55.8697,700.709,0
+YXI.US,D,20141007,000000,56.4795,56.4795,56.4795,56.4795,68.859,0
+YXI.US,D,20141008,000000,56.8372,56.8372,55.4356,55.4356,547.016,0
+YXI.US,D,20141009,000000,56.5157,56.5157,56.5157,56.5157,63.3503,0
+YXI.US,D,20141010,000000,57.516,57.516,57.2129,57.2129,1025.72,0
+YXI.US,D,20141013,000000,56.9985,56.9985,56.621,56.6574,1205.3,0
+YXI.US,D,20141014,000000,56.8716,57.0531,56.8534,57.0531,808.68,0
+YXI.US,D,20141015,000000,57.516,57.516,57.3763,57.3763,701.811,0
+YXI.US,D,20141016,000000,58.0751,59.3296,58.0751,58.0751,594.942,0
+YXI.US,D,20141017,000000,56.6574,57.1238,56.4069,56.4069,579.517,0
+YXI.US,D,20141020,000000,57.0531,57.0531,57.0531,57.0531,201.068,0
+YXI.US,D,20141021,000000,56.8372,56.8372,56.3907,56.4434,437.943,0
+YXI.US,D,20141023,000000,56.4069,56.4069,55.9948,56.0294,283.148,0
+YXI.US,D,20141027,000000,56.8009,56.9259,56.8009,56.9259,295.818,0
+YXI.US,D,20141028,000000,55.4194,55.4194,55.1345,55.3288,756.898,0
+YXI.US,D,20141029,000000,54.1468,55.1708,54.1468,55.1708,1149.11,0
+YXI.US,D,20141030,000000,55.3288,55.3288,54.8658,54.8821,383.407,0
+YXI.US,D,20141031,000000,54.1124,54.1468,53.9127,53.9671,6358.16,0
+YXI.US,D,20141103,000000,55.0619,55.0619,54.9366,54.9892,694.099,0
+YXI.US,D,20141104,000000,54.7386,54.7568,54.7386,54.7386,1052.71,0
+YXI.US,D,20141106,000000,55.2777,55.2777,54.8112,54.8658,5982.47,0
+YXI.US,D,20141107,000000,55.0072,55.2251,55.0072,55.2251,195.559,0
+YXI.US,D,20141110,000000,54.5242,55.0981,54.5242,54.775,446.206,0
+YXI.US,D,20141112,000000,54.5935,54.775,54.5935,54.775,168.016,0
+YXI.US,D,20141113,000000,54.5935,54.6478,54.2902,54.2902,605.408,0
+YXI.US,D,20141114,000000,53.8583,53.8583,53.2501,53.428,1195.94,0
+YXI.US,D,20141117,000000,54.5935,55.2071,54.5935,55.2071,1975.42,0
+YXI.US,D,20141118,000000,55.5446,55.815,55.5446,55.815,168.566,0
+YXI.US,D,20141119,000000,56.1182,56.4795,56.0475,56.082,724.948,0
+YXI.US,D,20141120,000000,56.2815,56.2815,56.2815,56.2815,125.048,0
+YXI.US,D,20141121,000000,53.9491,53.9491,53.7874,53.84,527.184,0
+YXI.US,D,20141124,000000,53.7004,54.0942,53.7004,54.0942,962.924,0
+YXI.US,D,20141125,000000,53.8764,53.8764,53.7874,53.7874,374.593,0
+YXI.US,D,20141126,000000,52.3552,53.3753,52.3368,52.5876,711.176,0
+YXI.US,D,20141128,000000,53.0904,53.0904,52.7673,53.0904,209.331,0
+YXI.US,D,20141201,000000,54.6661,54.6661,54.2179,54.2359,527.184,0
+YXI.US,D,20141202,000000,52.9488,52.9488,52.9307,52.9307,557.482,0
+YXI.US,D,20141203,000000,53.5189,53.5189,53.3753,53.3753,111.827,0
+YXI.US,D,20141204,000000,52.7673,52.7673,51.4583,51.4583,1854.78,0
+YXI.US,D,20141205,000000,51.2787,51.3332,51.2787,51.3332,367.982,0
+YXI.US,D,20141208,000000,50.9518,51.2969,50.9518,51.2969,2206.79,0
+YXI.US,D,20141209,000000,52.8035,53.5914,52.8035,53.3388,1341.37,0
+YXI.US,D,20141210,000000,53.0739,53.2501,53.0739,53.0739,415.357,0
+YXI.US,D,20141211,000000,53.1956,53.3388,53.1956,53.3388,115.132,0
+YXI.US,D,20141212,000000,54.1124,54.1124,53.6821,54.1124,426.926,0
+YXI.US,D,20141215,000000,53.3935,54.0942,53.3935,54.0942,859.36,0
+YXI.US,D,20141216,000000,54.6841,54.6841,54.4518,54.4518,146.532,0
+YXI.US,D,20141217,000000,52.7309,52.7309,52.6945,52.6945,315.098,0
+YXI.US,D,20141218,000000,52.7309,52.7673,52.7126,52.7673,398.28,0
+YXI.US,D,20141222,000000,51.2425,51.2425,51.2063,51.2063,827.41,0
+YXI.US,D,20141224,000000,52.2642,52.2642,52.2642,52.2642,337.684,0
+YXI.US,D,20141226,000000,50.1841,50.3801,50.1114,50.3801,868.725,0
+YXI.US,D,20141229,000000,50.7415,50.7415,50.291,50.3622,337.684,0
+YXI.US,D,20141231,000000,50.3622,50.3622,50.2547,50.2729,1550.15,0
+YXI.US,D,20150102,000000,49.9154,50.2368,49.9154,50.2368,116.784,0
+YXI.US,D,20150105,000000,50.0224,50.5074,50.0224,50.5074,287.004,0
+YXI.US,D,20150106,000000,50.9337,51.4057,50.9337,51.4057,289.758,0
+YXI.US,D,20150107,000000,50.0224,50.0224,50.0224,50.0224,92.5465,0
+YXI.US,D,20150109,000000,49.6123,49.8083,49.5577,49.8083,331.625,0
+YXI.US,D,20150112,000000,49.772,50.0587,49.772,50.0587,234.12,0
+YXI.US,D,20150113,000000,49.3781,49.3781,49.3781,49.3781,85.936,0
+YXI.US,D,20150114,000000,49.7538,49.7901,49.7538,49.7901,322.811,0
+YXI.US,D,20150115,000000,49.3055,49.3055,48.7319,49.2166,1425.65,0
+YXI.US,D,20150116,000000,50.0407,50.1114,50.0044,50.0044,769.017,0
+YXI.US,D,20150120,000000,50.2185,50.3985,50.1296,50.3985,461.08,0
+YXI.US,D,20150123,000000,47.9984,47.9984,47.6555,47.6555,190.05,0
+YXI.US,D,20150126,000000,48.2308,48.2308,48.2308,48.2308,111.827,0
+YXI.US,D,20150127,000000,48.9478,48.9478,48.9115,48.9115,342.642,0
+YXI.US,D,20150128,000000,49.5396,49.5396,49.5033,49.5033,256.155,0
+YXI.US,D,20150130,000000,49.7901,50.5074,49.7901,50.5074,856.055,0
+YXI.US,D,20150202,000000,50.0224,50.5616,49.9335,49.9335,814.189,0
+YXI.US,D,20150203,000000,49.3962,49.3962,49.3962,49.3962,142.125,0
+YXI.US,D,20150204,000000,47.6898,48.4468,47.6898,48.1583,2183.1,0
+YXI.US,D,20150205,000000,48.7501,48.8388,48.7501,48.8388,924.914,0
+YXI.US,D,20150206,000000,49.7211,49.7211,49.4507,49.5941,482.564,0
+YXI.US,D,20150209,000000,49.9517,49.9517,49.9517,49.9517,168.016,0
+YXI.US,D,20150210,000000,49.3418,49.3418,49.3418,49.3418,168.016,0
+YXI.US,D,20150211,000000,49.6848,49.6848,49.6848,49.6848,55.0872,0
+YXI.US,D,20150212,000000,48.9115,48.9478,48.9115,48.9478,1791.43,0
+YXI.US,D,20150217,000000,48.7663,48.7663,48.7663,48.7663,557.482,0
+YXI.US,D,20150223,000000,48.2852,48.4995,48.2852,48.4995,397.178,0
+YXI.US,D,20150224,000000,48.2125,48.2125,48.0673,48.0856,268.274,0
+YXI.US,D,20150225,000000,47.9622,47.9622,47.9622,47.9622,1147.46,0
+YXI.US,D,20150302,000000,47.7263,47.7263,47.7263,47.7263,111.276,0
+YXI.US,D,20150303,000000,49.0024,49.0024,49.0024,49.0024,223.103,0
+YXI.US,D,20150304,000000,49.4324,49.4324,49.4324,49.4324,111.276,0
+YXI.US,D,20150305,000000,49.9335,49.9335,49.9335,49.9335,223.103,0
+YXI.US,D,20150306,000000,49.9335,49.9335,49.9335,49.9335,55.0872,0
+YXI.US,D,20150309,000000,50.1114,50.1114,49.9699,49.9862,1729.18,0
+YXI.US,D,20150310,000000,49.9862,49.9862,49.9862,49.9862,223.103,0
+YXI.US,D,20150311,000000,51.1153,51.1334,50.6703,50.6703,44618.4,0
+YXI.US,D,20150312,000000,50.6703,50.6703,50.6703,50.6703,55.0872,0
+YXI.US,D,20150313,000000,50.0044,50.6703,50.0044,50.2729,557.482,0
+YXI.US,D,20150316,000000,50.2729,50.2729,50.2729,50.2729,55.0872,0
+YXI.US,D,20150318,000000,50.2729,50.2729,50.2729,50.2729,55.0872,0
+YXI.US,D,20150319,000000,50.2729,50.2729,50.2729,50.2729,55.0872,0
+YXI.US,D,20150320,000000,47.7263,47.8166,47.7263,47.7442,278.741,0
+YXI.US,D,20150323,000000,48.3398,48.3398,48.3398,48.3398,223.103,0
+YXI.US,D,20150324,000000,48.3398,48.4304,48.3398,48.4304,334.379,0
+YXI.US,D,20150325,000000,48.4304,48.4304,48.4304,48.4304,55.0872,0
+YXI.US,D,20150327,000000,48.2125,48.2125,48.1037,48.1218,557.482,0
+YXI.US,D,20150330,000000,47.6045,47.6045,46.2031,46.2031,1841.01,0
+YXI.US,D,20150331,000000,46.8129,46.8674,46.8129,46.8674,430.782,0
+YXI.US,D,20150401,000000,45.9,46.3303,45.8109,45.8109,20468.2,0
+YXI.US,D,20150402,000000,45.2539,45.3808,45.2539,45.3264,390.568,0
+YXI.US,D,20150406,000000,44.8235,44.8235,44.5549,44.8235,892.964,0
+YXI.US,D,20150407,000000,44.3932,44.3932,44.3932,44.3932,390.568,0
+YXI.US,D,20150408,000000,42.0096,42.6179,41.5269,41.9915,4406.42,0
+YXI.US,D,20150409,000000,41.1129,41.596,40.4668,40.5393,2896.48,0
+YXI.US,D,20150410,000000,41.202,41.202,40.5393,41.0239,2900.89,0
+YXI.US,D,20150413,000000,39.6408,40.3759,39.6408,40.3759,4015.85,0
+YXI.US,D,20150414,000000,41.2363,41.2363,40.4305,40.5212,1449.89,0
+YXI.US,D,20150415,000000,40.3578,40.7917,40.2144,40.3034,1783.17,0
+YXI.US,D,20150416,000000,39.8404,40.0022,39.2668,39.659,5173.79,0
+YXI.US,D,20150417,000000,41.1129,42.2257,40.8787,40.9876,13720.5,0
+YXI.US,D,20150420,000000,40.7917,40.8968,40.5576,40.5576,6815.39,0
+YXI.US,D,20150421,000000,40.1236,40.1236,39.0127,39.8948,5049.29,0
+YXI.US,D,20150422,000000,39.481,39.7497,39.3013,39.481,2167.13,0
+YXI.US,D,20150423,000000,39.8404,40.1964,39.8404,39.8948,390.568,0
+YXI.US,D,20150424,000000,39.7859,39.8767,39.6408,39.7497,2542.82,0
+YXI.US,D,20150427,000000,38.7076,39.2668,38.7076,39.0853,3012.16,0
+YXI.US,D,20150428,000000,39.2668,39.2848,39.0853,39.0853,964.577,0
+YXI.US,D,20150429,000000,41.2363,43.0117,39.372,39.4448,3122.89,0
+YXI.US,D,20150430,000000,39.9676,40.4123,39.8042,39.9676,16342.1,0
+YXI.US,D,20150501,000000,40.2508,40.2508,40.0875,40.0875,111.276,0
+YXI.US,D,20150504,000000,39.5318,39.5318,39.4448,39.4448,1394.25,0
+YXI.US,D,20150505,000000,41.0603,42.7976,40.3397,41.2201,9035.4,0
+YXI.US,D,20150506,000000,41.2909,43.7287,41.0423,41.5088,6008.91,0
+YXI.US,D,20150507,000000,43.0117,43.0117,41.614,41.614,3469.94,0
+YXI.US,D,20150508,000000,40.7735,42.7432,40.4668,40.7917,1338.61,0
+YXI.US,D,20150511,000000,40.1418,42.2965,40.1418,41.3998,1673.55,0
+YXI.US,D,20150512,000000,41.3452,41.8663,41.0058,41.0603,2746.09,0
+YXI.US,D,20150513,000000,41.2363,41.2363,41.1475,41.2363,808.68,0
+YXI.US,D,20150514,000000,42.1187,42.1187,42.1003,42.1003,446.206,0
+YXI.US,D,20150515,000000,41.1658,41.1658,40.5756,40.5756,547.016,0
+YXI.US,D,20150518,000000,41.0239,41.3452,41.0239,41.1129,973.942,0
+YXI.US,D,20150519,000000,41.1129,41.741,41.1129,41.741,3535.49,0
+YXI.US,D,20150520,000000,41.7592,42.9935,41.2546,42.9935,2429.89,0
+YXI.US,D,20150521,000000,41.7048,41.7048,41.6867,41.6867,168.016,0
+YXI.US,D,20150522,000000,40.6827,41.8118,40.4123,40.4123,13553.1,0
+YXI.US,D,20150526,000000,40.3397,41.1838,39.3902,39.8404,2350.57,0
+YXI.US,D,20150527,000000,39.7497,40.0385,39.7497,39.9839,892.964,0
+YXI.US,D,20150528,000000,41.9735,42.3817,41.1129,42.3491,3856.65,0
+YXI.US,D,20150529,000000,43.0298,43.4077,41.5795,42.941,13664.3,0
+YXI.US,D,20150601,000000,41.9552,42.8521,41.2363,41.7773,9233.17,0
+YXI.US,D,20150602,000000,41.83,42.1187,41.0423,41.418,7621.31,0
+YXI.US,D,20150603,000000,41.3089,41.3089,40.9332,40.9332,3012.16,0
+YXI.US,D,20150604,000000,41.0423,43.1189,40.9332,42.2257,12771.9,0
+YXI.US,D,20150605,000000,43.7648,43.7648,42.0642,42.509,6191.25,0
+YXI.US,D,20150608,000000,41.9552,43.0298,41.0423,42.6724,5521.94,0
+YXI.US,D,20150609,000000,43.4801,43.4801,42.4908,42.4908,19160.9,0
+YXI.US,D,20150610,000000,43.0298,43.1189,42.2441,43.1189,2492.69,0
+YXI.US,D,20150611,000000,43.9088,43.9269,42.1367,43.0298,9531.74,0
+YXI.US,D,20150612,000000,41.1658,42.2077,41.1658,41.3271,13329.4,0
+YXI.US,D,20150615,000000,43.0298,43.9269,42.5632,43.0298,3904.03,0
+YXI.US,D,20150616,000000,43.9269,44.8235,43.2097,43.2097,19743.8,0
+YXI.US,D,20150617,000000,44.3422,44.3587,42.8159,43.9993,33910.5,0
+YXI.US,D,20150618,000000,45.1847,45.1847,43.2986,43.9449,14444.9,0
+YXI.US,D,20150619,000000,43.9449,44.2153,43.1551,43.5672,9927.82,0
+YXI.US,D,20150622,000000,43.4077,43.5854,42.5815,43.5854,5130.82,0
+YXI.US,D,20150623,000000,42.8521,43.2804,42.3146,42.4001,2433.75,0
+YXI.US,D,20150624,000000,42.1367,42.1549,41.5431,41.8663,5243.2,0
+YXI.US,D,20150625,000000,42.2602,43.0298,42.2602,42.8521,390.568,0
+YXI.US,D,20150626,000000,43.5854,44.5004,43.1189,44.5004,7697.33,0
+YXI.US,D,20150629,000000,45.0051,45.0051,44.1247,44.5729,18740.1,0
+YXI.US,D,20150630,000000,44.375,44.9687,43.7648,43.7648,14490.6,0
+YXI.US,D,20150701,000000,43.8195,44.288,43.8195,44.1247,4015.85,0
+YXI.US,D,20150702,000000,43.9812,44.3422,43.5672,44.1065,4628.98,0
+YXI.US,D,20150706,000000,45.3626,46.4193,45.2175,45.6676,47798.6,0
+YXI.US,D,20150707,000000,47.55,49.7029,47.55,48.3398,28276.8,0
+YXI.US,D,20150708,000000,50.9702,51.5837,49.772,51.0969,135028,0
+YXI.US,D,20150709,000000,48.5902,48.8569,47.532,48.6609,41328.6,0
+YXI.US,D,20150710,000000,46.2393,47.0817,46.2393,46.4008,27608.6,0
+YXI.US,D,20150713,000000,45.8635,46.4008,45.4859,46.4008,12437,0
+YXI.US,D,20150714,000000,46.9728,47.0817,46.4373,46.4373,11481.8,0
+YXI.US,D,20150715,000000,47.245,47.6555,47.0637,47.4429,5178.2,0
+YXI.US,D,20150716,000000,46.7605,46.9037,46.6333,46.7605,7027.47,0
+YXI.US,D,20150717,000000,46.1321,46.3465,45.4678,46.2393,38875,0
+YXI.US,D,20150720,000000,46.5445,46.5445,46.2939,46.4736,1729.18,0
+YXI.US,D,20150721,000000,45.9725,46.3465,45.9725,46.2939,2900.89,0
+YXI.US,D,20150722,000000,46.6879,46.8674,46.6879,46.8674,3345.99,0
+YXI.US,D,20150723,000000,46.5807,46.7242,46.4736,46.7242,3012.16,0
+YXI.US,D,20150724,000000,46.8311,47.6898,46.8311,47.5137,4183.87,0
+YXI.US,D,20150727,000000,49.6665,49.7538,48.8569,49.3236,15784.1,0
+YXI.US,D,20150728,000000,49.0024,49.2691,48.4995,48.5538,19018.8,0
+YXI.US,D,20150729,000000,48.7663,48.7663,47.8166,47.8351,11600.8,0
+YXI.US,D,20150730,000000,48.8933,49.0205,48.5902,48.5902,6804.37,0
+YXI.US,D,20150731,000000,48.5722,48.7319,48.2852,48.7319,3960.77,0
+YXI.US,D,20150803,000000,49.4143,49.772,49.2691,49.5577,8101.67,0
+YXI.US,D,20150804,000000,49.3418,49.3418,48.8751,49.3055,6022.68,0
+YXI.US,D,20150805,000000,48.8388,48.8751,46.7059,48.7845,4406.42,0
+YXI.US,D,20150806,000000,48.7319,49.2691,48.7319,49.2691,1433.36,0
+YXI.US,D,20150807,000000,48.7501,48.8933,48.4995,48.8388,5298.29,0
+YXI.US,D,20150810,000000,47.8895,47.9802,47.4957,47.7263,4573.34,0
+YXI.US,D,20150811,000000,48.7845,48.7845,48.1401,48.2308,6117.43,0
+YXI.US,D,20150812,000000,49.7901,49.7901,49.2,49.2691,9258.51,0
+YXI.US,D,20150813,000000,48.9661,48.9661,48.5175,48.9296,5633.22,0
+YXI.US,D,20150814,000000,48.7501,48.9478,48.7501,48.7663,5967.6,0
+YXI.US,D,20150817,000000,49.4852,49.6303,49.0568,49.0568,2453.58,0
+YXI.US,D,20150818,000000,50.2005,50.2729,49.8971,50.1296,16452.9,0
+YXI.US,D,20150819,000000,50.725,51.7072,50.616,51.1517,12659.5,0
+YXI.US,D,20150820,000000,51.9976,52.5876,51.8705,52.2642,29281.6,0
+YXI.US,D,20150821,000000,53.1429,53.8943,52.3897,53.7347,35025.5,0
+YXI.US,D,20150824,000000,58.431,59.9013,55.1345,57.516,96528.2,0
+YXI.US,D,20150825,000000,53.6278,55.9058,53.0904,55.8876,49193.4,0
+YXI.US,D,20150826,000000,55.4356,56.6757,54.5572,54.5572,27774.9,0
+YXI.US,D,20150827,000000,53.5914,53.5914,51.638,52.2642,41718.6,0
+YXI.US,D,20150828,000000,53.5189,53.7874,53.1594,53.5369,14334.2,0
+YXI.US,D,20150831,000000,53.8764,54.488,53.664,54.3247,18404.6,0
+YXI.US,D,20150901,000000,56.3362,57.2129,56.0658,56.7464,78920.7,0
+YXI.US,D,20150902,000000,56.4795,57.0531,55.9421,55.9421,21751.7,0
+YXI.US,D,20150903,000000,55.4194,55.7443,54.7205,55.6172,10206.5,0
+YXI.US,D,20150904,000000,56.7281,58.1461,56.7281,57.6414,21306,0
+YXI.US,D,20150908,000000,54.1832,54.361,53.7004,53.7004,34969.9,0
+YXI.US,D,20150909,000000,52.3188,53.5733,51.8886,53.5733,18293.9,0
+YXI.US,D,20150910,000000,54.0035,54.0035,53.2683,53.5369,22152.2,0
+YXI.US,D,20150911,000000,53.8583,53.8583,53.1775,53.1775,1561.72,0
+YXI.US,D,20150914,000000,54.0579,54.076,53.6278,53.6278,4517.7,0
+YXI.US,D,20150915,000000,53.7184,53.7184,52.7491,52.8943,6915.65,0
+YXI.US,D,20150916,000000,52.1209,52.1209,51.1517,51.3514,8142.44,0
+YXI.US,D,20150917,000000,52.2116,52.444,50.8502,51.8886,10129.9,0
+YXI.US,D,20150918,000000,52.3897,53.0558,52.1938,53.0558,6191.25,0
+YXI.US,D,20150921,000000,52.515,52.515,52.0847,52.2116,2342.3,0
+YXI.US,D,20150922,000000,53.3388,53.5914,53.2138,53.2318,4127.13,0
+YXI.US,D,20150923,000000,53.5005,54.0942,53.5005,53.9307,3699.1,0
+YXI.US,D,20150924,000000,55.0255,55.1525,54.2902,54.2902,3379.6,0
+YXI.US,D,20150925,000000,53.6821,54.5572,53.3388,54.5572,6469.44,0
+YXI.US,D,20150928,000000,55.0619,55.7443,55.0619,55.5808,5882.76,0
+YXI.US,D,20150929,000000,55.9421,55.9421,55.2959,55.5629,5856.87,0
+YXI.US,D,20150930,000000,54.6298,54.8476,54.1305,54.2722,13163,0
+YXI.US,D,20151001,000000,53.6459,54.2013,53.6459,53.7709,50865.8,0
+YXI.US,D,20151002,000000,53.2864,53.3753,51.7072,51.8524,3235.82,0
+YXI.US,D,20151005,000000,51.2063,51.2063,50.8846,50.8846,13126.1,0
+YXI.US,D,20151006,000000,51.5111,51.7072,51.3877,51.5291,32460.1,0
+YXI.US,D,20151007,000000,49.5396,50.0407,49.1657,49.7211,15955.4,0
+YXI.US,D,20151008,000000,49.9517,49.9517,49.1821,49.2347,4127.13,0
+YXI.US,D,20151009,000000,49.1821,49.6303,49.1821,49.5577,2844.7,0
+YXI.US,D,20151012,000000,48.9296,49.4324,48.8569,49.3962,6433.08,0
+YXI.US,D,20151013,000000,50.0044,50.0044,49.5577,49.8791,1004.24,0
+YXI.US,D,20151014,000000,49.6303,49.8427,49.4507,49.8427,837.325,0
+YXI.US,D,20151015,000000,48.6609,48.8027,48.1763,48.1763,10206.5,0
+YXI.US,D,20151016,000000,48.1946,48.3939,47.8895,47.8895,1338.61,0
+YXI.US,D,20151019,000000,48.2489,48.5359,48.2489,48.4123,2361.03,0
+YXI.US,D,20151020,000000,48.5902,48.6245,48.376,48.376,1004.24,0
+YXI.US,D,20151021,000000,48.5359,49.1294,48.5359,49.0386,5577.58,0
+YXI.US,D,20151022,000000,48.2489,48.2489,47.9622,47.9622,5856.87,0
+YXI.US,D,20151023,000000,47.1543,47.4246,47.0817,47.118,3179.08,0
+YXI.US,D,20151026,000000,48.1583,48.3398,48.0673,48.1763,4628.98,0
+YXI.US,D,20151027,000000,48.5902,48.7663,48.5902,48.6245,6636.9,0
+YXI.US,D,20151028,000000,48.9661,49.5033,48.5902,49.1821,8199.18,0
+YXI.US,D,20151029,000000,49.5396,49.6848,49.5396,49.6303,614.222,0
+YXI.US,D,20151030,000000,49.6848,49.9154,49.5577,49.8427,6469.44,0
+YXI.US,D,20151102,000000,50.0224,50.0224,49.3598,49.3781,3110.22,0
+YXI.US,D,20151103,000000,49.6485,49.772,49.2691,49.2691,2040.43,0
+YXI.US,D,20151104,000000,48.0492,48.8569,48.0166,48.6973,11764.9,0
+YXI.US,D,20151105,000000,48.3215,48.6609,48.2672,48.4468,1227.34,0
+YXI.US,D,20151106,000000,49.3055,49.3236,48.8207,48.8207,614.222,0
+YXI.US,D,20151109,000000,49.3055,50.1114,49.3055,49.8971,7877.47,0
+YXI.US,D,20151110,000000,50.1477,50.3985,50.0751,50.1659,4795.89,0
+YXI.US,D,20151111,000000,49.7901,50.3801,49.772,50.3801,892.964,0
+YXI.US,D,20151112,000000,50.0224,50.0224,49.7538,49.8609,557.482,0
+YXI.US,D,20151113,000000,51.1517,51.4947,51.0789,51.2604,2063.56,0
+YXI.US,D,20151116,000000,50.9882,51.1334,50.4711,50.4711,334.379,0
+YXI.US,D,20151117,000000,50.3439,50.6887,50.3439,50.6523,1784.82,0
+YXI.US,D,20151118,000000,50.7778,50.7778,50.6523,50.6523,168.016,0
+YXI.US,D,20151119,000000,50.0751,50.2005,50.0751,50.2005,3067.8,0
+YXI.US,D,20151120,000000,49.7375,49.7375,49.2528,49.3781,1282.43,0
+YXI.US,D,20151123,000000,49.6303,49.8971,49.6303,49.8247,2063.56,0
+YXI.US,D,20151124,000000,50.489,50.489,49.7211,49.8247,3847.84,0
+YXI.US,D,20151125,000000,50.0751,50.0751,50.0751,50.0751,111.276,0
+YXI.US,D,20151127,000000,51.2425,51.4947,51.2063,51.2604,3624.74,0
+YXI.US,D,20151130,000000,51.5837,51.5837,50.7068,50.7068,3401.63,0
+YXI.US,D,20151201,000000,50.7068,50.7068,50.4348,50.4348,854.403,0
+YXI.US,D,20151202,000000,50.4527,50.8684,50.2547,50.8684,2843.05,0
+YXI.US,D,20151203,000000,50.489,51.3332,50.489,51.0969,2272.34,0
+YXI.US,D,20151204,000000,51.638,51.638,50.7594,50.8321,2621.05,0
+YXI.US,D,20151207,000000,51.1334,51.7252,51.1334,51.4947,10318.3,0
+YXI.US,D,20151208,000000,52.64,52.9124,52.23,52.2825,5762.12,0
+YXI.US,D,20151209,000000,52.248,52.858,52.23,52.7673,557.482,0
+YXI.US,D,20151210,000000,53.2501,53.4826,53.1594,53.2138,1616.81,0
+YXI.US,D,20151211,000000,54.3066,54.793,54.3066,54.7024,7864.25,0
+YXI.US,D,20151214,000000,54.1832,54.6841,54.0216,54.0216,4657.62,0
+YXI.US,D,20151215,000000,53.0739,53.0739,52.7309,53.0213,10429.1,0
+YXI.US,D,20151216,000000,52.1574,52.8398,51.8705,52.0663,3401.63,0
+YXI.US,D,20151217,000000,51.8524,52.515,51.8524,52.4078,501.844,0
+YXI.US,D,20151218,000000,52.426,52.7126,52.248,52.248,6469.44,0
+YXI.US,D,20151221,000000,51.4238,52.0847,51.4238,51.7072,5298.29,0
+YXI.US,D,20151222,000000,51.9795,51.9795,51.4765,51.6019,1171.15,0
+YXI.US,D,20151223,000000,50.8139,50.8846,50.5254,50.5254,1227.34,0
+YXI.US,D,20151224,000000,50.634,50.634,50.5435,50.5435,111.276,0
+YXI.US,D,20151228,000000,51.5474,51.6128,51.3694,51.3694,1941.27,0
+YXI.US,D,20151229,000000,51.2113,51.4113,51.2063,51.3332,332.176,0
+YXI.US,D,20151230,000000,51.943,52.0663,51.8162,52.0139,1164.54,0
+YXI.US,D,20151231,000000,52.3713,52.3713,51.943,52.23,1734.14,0
+YXI.US,D,20160104,000000,54.1468,54.4391,53.9218,54.0397,12392.4,0
+YXI.US,D,20160105,000000,54.361,54.5242,54.2013,54.2013,6503.59,0
+YXI.US,D,20160106,000000,55.5808,55.69,55.2433,55.3288,12565.9,0
+YXI.US,D,20160107,000000,57.3399,57.6594,56.1907,57.565,54524.7,0
+YXI.US,D,20160108,000000,56.9442,58.253,56.9442,58.2167,9667.25,0
+YXI.US,D,20160111,000000,58.1296,59.041,58.1023,58.3601,14273.1,0
+YXI.US,D,20160112,000000,58.4127,58.9428,57.8936,58.4855,17205.3,0
+YXI.US,D,20160113,000000,58.1823,59.8216,58.126,59.6708,7716.61,0
+YXI.US,D,20160114,000000,59.8486,60.2628,58.5217,58.7922,22485.5,0
+YXI.US,D,20160115,000000,61.6603,62.2847,58.4491,61.624,48274,0
+YXI.US,D,20160119,000000,59.4366,60.5676,59.2024,60.1356,36365.2,0
+YXI.US,D,20160120,000000,62.4663,63.4339,61.5516,62.1089,44756.7,0
+YXI.US,D,20160121,000000,62.2521,62.4119,60.9959,61.6603,9444.7,0
+YXI.US,D,20160122,000000,59.6163,60.0447,59.5638,59.5817,10635.1,0
+YXI.US,D,20160125,000000,60.2808,60.9235,60.1718,60.8871,5958.78,0
+YXI.US,D,20160126,000000,61.2284,61.2284,60.3517,60.633,4511.09,0
+YXI.US,D,20160127,000000,60.9779,61.5516,60.2264,61.3192,7144.81,0
+YXI.US,D,20160128,000000,60.1718,60.84,59.8851,60.4605,3043.01,0
+YXI.US,D,20160129,000000,59.1661,59.1661,58.4671,58.5035,12107.6,0
+YXI.US,D,20160201,000000,59.8325,60.0101,59.6163,59.6708,7891.79,0
+YXI.US,D,20160202,000000,60.0447,61.3192,60.0447,61.2465,3503.54,0
+YXI.US,D,20160203,000000,61.0304,61.8384,60.2444,60.2808,8190.92,0
+YXI.US,D,20160204,000000,60.3333,60.9415,59.9576,60.8871,2244.8,0
+YXI.US,D,20160205,000000,60.3333,61.4097,60.19,61.3373,6138.92,0
+YXI.US,D,20160208,000000,62.1977,63.2489,62.0542,62.4119,8475.17,0
+YXI.US,D,20160209,000000,63.6518,63.6699,62.737,62.7549,10506.7,0
+YXI.US,D,20160210,000000,62.2342,62.7188,61.5698,62.7188,3283.75,0
+YXI.US,D,20160211,000000,64.4742,64.7228,63.5065,63.8878,32515.2,0
+YXI.US,D,20160212,000000,63.3814,63.7407,62.4663,62.5807,8955.53,0
+YXI.US,D,20160216,000000,60.0811,60.5096,60.0084,60.0992,27874.1,0
+YXI.US,D,20160217,000000,59.5276,59.7051,58.9157,58.9339,12382.5,0
+YXI.US,D,20160218,000000,58.5217,59.3658,58.4855,59.0954,3741.52,0
+YXI.US,D,20160219,000000,59.6163,59.6163,59.4022,59.4184,5685,0
+YXI.US,D,20160222,000000,58.6107,58.6107,57.6956,57.803,51059.8,0
+YXI.US,D,20160223,000000,58.7195,59.257,58.6651,59.1915,7949.63,0
+YXI.US,D,20160224,000000,60.5332,60.7092,59.2206,59.2841,10851,0
+YXI.US,D,20160225,000000,60.5149,60.6039,59.5982,59.5982,8815.05,0
+YXI.US,D,20160226,000000,58.7376,59.4875,58.7376,59.4875,6895.26,0
+YXI.US,D,20160229,000000,59.6708,59.6708,59.0936,59.5855,8589.75,0
+YXI.US,D,20160301,000000,58.54,58.7015,57.5705,57.7374,13020.4,0
+YXI.US,D,20160302,000000,56.9259,57.1946,56.3907,56.3907,4009.79,0
+YXI.US,D,20160303,000000,56.8009,56.9807,56.2634,56.2634,1814.02,0
+YXI.US,D,20160304,000000,55.8697,55.8697,54.5572,54.5572,12857.9,0
+YXI.US,D,20160307,000000,55.6172,55.6481,55.0255,55.1798,3887.5,0
+YXI.US,D,20160308,000000,56.2452,56.5521,56.1182,56.3907,4622.36,0
+YXI.US,D,20160309,000000,56.2996,56.425,56.2781,56.425,533.244,0
+YXI.US,D,20160310,000000,56.3541,57.3218,56.3107,57.0167,1460.91,0
+YXI.US,D,20160311,000000,55.4194,55.4194,54.8076,54.8076,848.894,0
+YXI.US,D,20160314,000000,54.6298,54.9001,54.4518,54.5445,1156.28,0
+YXI.US,D,20160315,000000,55.3651,55.4194,55.1379,55.1379,1439.42,0
+YXI.US,D,20160316,000000,55.5083,55.6536,54.343,54.343,1945.13,0
+YXI.US,D,20160317,000000,54.343,54.5042,53.7004,53.7709,3110.77,0
+YXI.US,D,20160318,000000,53.3388,53.3736,53.0904,53.3736,5231.63,0
+YXI.US,D,20160321,000000,53.2318,53.428,53.0739,53.2683,3341.04,0
+YXI.US,D,20160322,000000,53.9307,53.9307,53.5005,53.5005,620.833,0
+YXI.US,D,20160323,000000,53.7709,54.488,53.7709,54.488,6395.07,0
+YXI.US,D,20160324,000000,55.4194,55.472,55.2071,55.2251,2901.44,0
+YXI.US,D,20160328,000000,55.1161,55.1161,54.5406,54.5406,18688.3,0
+YXI.US,D,20160329,000000,55.0237,55.0472,53.9671,53.9671,68366.5,0
+YXI.US,D,20160330,000000,52.7855,53.1084,52.7092,53.1084,4512.19,0
+YXI.US,D,20160331,000000,52.9307,53.2683,52.8398,53.2318,1668.59,0
+YXI.US,D,20160401,000000,54.254,54.4518,53.5189,53.5189,1442.73,0
+YXI.US,D,20160404,000000,53.3388,54.2013,53.3388,54.1468,5952.17,0
+YXI.US,D,20160405,000000,55.0981,55.4356,54.9182,55.3467,2803.38,0
+YXI.US,D,20160406,000000,55.1345,55.2759,54.4154,54.4337,835.122,0
+YXI.US,D,20160407,000000,54.8658,55.5446,54.8658,55.454,814.189,0
+YXI.US,D,20160408,000000,54.4735,54.6841,54.4735,54.6841,293.064,0
+YXI.US,D,20160411,000000,53.5551,53.9852,53.515,53.9852,1544.64,0
+YXI.US,D,20160412,000000,53.6096,53.7347,53.3044,53.3753,827.961,0
+YXI.US,D,20160413,000000,51.2063,51.4583,51.0969,51.2425,14738.5,0
+YXI.US,D,20160414,000000,51.1153,51.3694,51.0427,51.1517,2662.36,0
+YXI.US,D,20160415,000000,51.5655,51.8651,51.5236,51.8651,2762.07,0
+YXI.US,D,20160418,000000,51.7979,51.8868,51.3151,51.5111,2313.66,0
+YXI.US,D,20160419,000000,51.2604,51.2787,50.8139,50.901,4859.24,0
+YXI.US,D,20160420,000000,51.638,51.7234,51.17,51.4583,2826.52,0
+YXI.US,D,20160421,000000,51.2969,51.8179,51.2969,51.8179,2078.99,0
+YXI.US,D,20160422,000000,52.03,52.1938,51.5618,52.1753,2742.79,0
+YXI.US,D,20160425,000000,52.64,52.8759,52.5513,52.6584,6386.26,0
+YXI.US,D,20160426,000000,52.444,52.515,52.444,52.444,250.646,0
+YXI.US,D,20160427,000000,52.5404,52.5404,52.0482,52.0482,2625.45,0
+YXI.US,D,20160428,000000,51.9557,52.03,51.925,51.925,1011.95,0
+YXI.US,D,20160429,000000,53.1594,53.5733,52.9488,53.2864,3526.68,0
+YXI.US,D,20160502,000000,53.3935,53.5223,53.3736,53.4388,2900.34,0
+YXI.US,D,20160503,000000,54.0579,54.5935,54.0579,54.5935,24349.1,0
+YXI.US,D,20160504,000000,55.1161,55.5174,54.8476,55.3288,14652.6,0
+YXI.US,D,20160505,000000,54.9366,55.383,54.793,55.2759,9782.39,0
+YXI.US,D,20160506,000000,55.9421,55.9421,55.3321,55.385,3199.46,0
+YXI.US,D,20160509,000000,55.8697,56.425,55.815,56.425,3511.81,0
+YXI.US,D,20160510,000000,56.0658,56.0658,55.0436,55.1161,6953.66,0
+YXI.US,D,20160511,000000,55.708,55.9948,55.5629,55.9766,3083.78,0
+YXI.US,D,20160512,000000,55.708,56.2634,55.5629,56.082,7683.01,0
+YXI.US,D,20160513,000000,56.6757,57.3746,56.5521,57.1059,8015.74,0
+YXI.US,D,20160516,000000,56.4069,56.4069,55.7895,55.9603,7814.67,0
+YXI.US,D,20160517,000000,55.8876,56.2452,55.8876,56.1545,4815.72,0
+YXI.US,D,20160518,000000,56.603,56.8009,56.011,56.6938,2992.33,0
+YXI.US,D,20160519,000000,57.0313,57.3763,57.0167,57.0167,5104.38,0
+YXI.US,D,20160520,000000,56.5157,56.5157,56.1182,56.26,1871.31,0
+YXI.US,D,20160523,000000,56.1728,56.2271,56.1001,56.2271,1954.49,0
+YXI.US,D,20160524,000000,55.7589,55.7589,55.1708,55.2251,2200.18,0
+YXI.US,D,20160525,000000,54.6841,54.6841,54.1507,54.2722,4617.41,0
+YXI.US,D,20160526,000000,54.2902,54.5572,54.2902,54.3975,2823.22,0
+YXI.US,D,20160527,000000,54.1305,54.2776,54.0035,54.2013,2780.8,0
+YXI.US,D,20160531,000000,53.5369,53.5369,52.7017,52.8218,19346,0
+YXI.US,D,20160601,000000,53.3044,53.3044,52.9671,52.9671,2315.31,0
+YXI.US,D,20160602,000000,52.9488,52.9671,52.5986,52.6311,3637.41,0
+YXI.US,D,20160603,000000,52.8398,52.8398,52.5094,52.5876,2339,0
+YXI.US,D,20160606,000000,52.3713,52.3713,51.7616,51.8524,12478.9,0
+YXI.US,D,20160607,000000,51.0554,51.2479,51.0427,51.2151,3174.67,0
+YXI.US,D,20160608,000000,51.0789,51.1878,50.9882,51.1153,928.77,0
+YXI.US,D,20160609,000000,51.4512,51.4947,51.3549,51.4947,3041.91,0
+YXI.US,D,20160610,000000,52.6584,52.9832,52.515,52.6945,10502.9,0
+YXI.US,D,20160613,000000,53.84,53.8635,53.3571,53.7874,6398.38,0
+YXI.US,D,20160614,000000,54.076,54.2649,53.6296,53.664,1270.31,0
+YXI.US,D,20160615,000000,53.4099,53.6278,53.1429,53.6278,3624.74,0
+YXI.US,D,20160616,000000,54.3792,54.8658,53.5733,53.5733,7284.18,0
+YXI.US,D,20160617,000000,53.9146,53.9146,53.9146,53.9146,88.6904,0
+YXI.US,D,20160620,000000,52.7927,52.9124,52.6384,52.7799,874.234,0
+YXI.US,D,20160621,000000,52.5366,52.5366,52.3188,52.4623,926.016,0
+YXI.US,D,20160622,000000,51.8705,51.8705,51.4947,51.6908,1339.17,0
+YXI.US,D,20160624,000000,53.3753,53.7584,52.5929,53.664,5548.38,0
+YXI.US,D,20160627,000000,53.822,54.5572,53.822,54.0253,2291.62,0
+YXI.US,D,20160628,000000,52.8398,53.1956,52.6945,52.7491,5362.19,0
+YXI.US,D,20160629,000000,51.925,51.925,51.7072,51.7798,4371.17,0
+YXI.US,D,20160630,000000,51.4765,51.5202,50.8321,51.1517,6932.72,0
+YXI.US,D,20160701,000000,50.634,50.6887,50.5616,50.6523,2069.07,0
+YXI.US,D,20160705,000000,51.6908,51.8506,51.62,51.7327,1018.56,0
+YXI.US,D,20160706,000000,52.6763,52.6763,51.8958,51.8958,3057.89,0
+YXI.US,D,20160707,000000,51.6908,52.0211,51.6908,52.0211,831.266,0
+YXI.US,D,20160708,000000,51.8342,51.8342,51.0046,51.0208,6429.78,0
+YXI.US,D,20160711,000000,50.7415,50.9337,50.5055,50.634,4707.2,0
+YXI.US,D,20160712,000000,49.7029,49.8229,49.5215,49.6485,2216.71,0
+YXI.US,D,20160713,000000,49.8427,49.9353,49.821,49.8609,2412.26,0
+YXI.US,D,20160714,000000,49.2691,49.2691,48.9661,49.0749,3407.69,0
+YXI.US,D,20160715,000000,49.0749,49.2476,49.0749,49.1477,2139.03,0
+YXI.US,D,20160718,000000,48.8751,48.8808,48.8388,48.8388,1023.52,0
+YXI.US,D,20160719,000000,49.3055,49.6123,49.3055,49.6123,922.16,0
+YXI.US,D,20160720,000000,49.2691,49.2691,49.0931,49.0931,1774.91,0
+YXI.US,D,20160721,000000,49.0386,49.3055,49.0386,49.1477,523.328,0
+YXI.US,D,20160722,000000,48.9478,49.0857,48.8027,48.8569,1426.75,0
+YXI.US,D,20160725,000000,48.9296,49.2456,48.9296,49.2347,658.843,0
+YXI.US,D,20160726,000000,48.6245,48.8751,48.6245,48.7663,989.917,0
+YXI.US,D,20160727,000000,48.6427,49.0749,48.6083,48.7845,5275.7,0
+YXI.US,D,20160728,000000,49.0024,49.1821,48.9843,49.0205,4134.29,0
+YXI.US,D,20160729,000000,49.4324,49.4324,49.0568,49.0931,2540.07,0
+YXI.US,D,20160801,000000,48.7845,49.2873,48.7845,49.2166,2789.06,0
+YXI.US,D,20160802,000000,49.5759,49.7211,49.4688,49.4688,711.176,0
+YXI.US,D,20160803,000000,49.6303,49.6303,49.2347,49.2347,1525.91,0
+YXI.US,D,20160804,000000,49.2691,49.2691,49.0568,49.1657,1793.08,0
+YXI.US,D,20160805,000000,48.6245,48.6245,48.3398,48.376,1447.69,0
+YXI.US,D,20160808,000000,48.033,48.1218,48.033,48.1218,555.279,0
+YXI.US,D,20160809,000000,47.7079,47.7496,47.532,47.7263,4085.26,0
+YXI.US,D,20160810,000000,47.7988,48.0492,47.7988,47.9984,2222.76,0
+YXI.US,D,20160811,000000,47.2269,47.276,46.9037,46.9545,3104.71,0
+YXI.US,D,20160812,000000,46.8674,46.8674,46.7966,46.8674,1474.68,0
+YXI.US,D,20160815,000000,45.9799,45.9908,45.74,45.7745,8558.9,0
+YXI.US,D,20160816,000000,45.8471,46.1558,45.8471,45.9908,2281.71,0
+YXI.US,D,20160817,000000,46.4736,46.7422,46.2393,46.3303,1734.69,0
+YXI.US,D,20160818,000000,45.9616,45.9725,45.8635,45.9725,1547.95,0
+YXI.US,D,20160819,000000,46.2212,46.2212,46.1577,46.1832,948.051,0
+YXI.US,D,20160822,000000,46.3647,46.6515,46.2212,46.5626,2741.69,0
+YXI.US,D,20160823,000000,46.4008,46.597,46.1848,46.597,2344.51,0
+YXI.US,D,20160824,000000,46.8129,46.9183,46.6151,46.8674,3305.78,0
+YXI.US,D,20160825,000000,46.9728,46.9728,46.8311,46.8311,600.45,0
+YXI.US,D,20160826,000000,46.2757,47.4067,46.2757,47.2269,1546.84,0
+YXI.US,D,20160829,000000,47.3884,47.3884,46.6879,46.7422,1646.55,0
+YXI.US,D,20160830,000000,46.4556,46.5099,46.3647,46.4373,712.828,0
+YXI.US,D,20160831,000000,46.6151,47.0451,46.6151,46.9183,1188.23,0
+YXI.US,D,20160901,000000,46.3829,46.6697,46.3829,46.5281,6576.86,0
+YXI.US,D,20160902,000000,45.5404,45.7745,45.4334,45.4859,5047.09,0
+YXI.US,D,20160906,000000,44.8235,44.9867,44.7217,44.8416,4409.73,0
+YXI.US,D,20160907,000000,44.8235,44.8779,44.787,44.8416,3910.64,0
+YXI.US,D,20160908,000000,44.5438,44.5438,44.4459,44.4459,491.378,0
+YXI.US,D,20160909,000000,44.4822,45.2901,44.4822,45.2539,3819.74,0
+YXI.US,D,20160912,000000,46.0959,46.0959,45.2008,45.2539,2085.05,0
+YXI.US,D,20160913,000000,46.3465,46.8239,46.2575,46.4556,1556.21,0
+YXI.US,D,20160914,000000,46.3303,46.3556,46.1505,46.312,639.011,0
+YXI.US,D,20160915,000000,46.1848,46.1848,45.6495,45.6495,474.851,0
+YXI.US,D,20160916,000000,45.8635,46.0778,45.8291,45.8291,1536.38,0
+YXI.US,D,20160919,000000,45.6676,45.8471,45.4716,45.8471,724.948,0
+YXI.US,D,20160920,000000,45.5587,45.7039,45.5259,45.7039,837.876,0
+YXI.US,D,20160921,000000,45.0959,45.3446,44.5549,44.6418,1303.36,0
+YXI.US,D,20160922,000000,44.375,44.6093,44.288,44.3587,3805.97,0
+YXI.US,D,20160923,000000,44.9506,45.0414,44.9506,45.0414,223.103,0
+YXI.US,D,20160926,000000,45.8109,45.9908,45.7529,45.9908,3893.56,0
+YXI.US,D,20160927,000000,45.6858,45.6858,45.5404,45.5767,204.373,0
+YXI.US,D,20160928,000000,45.33,45.4244,45.094,45.1939,477.055,0
+YXI.US,D,20160929,000000,45.2175,45.2175,45.2175,45.2175,267.723,0
+YXI.US,D,20160930,000000,45.6132,45.6132,45.2008,45.3264,2275.65,0
+YXI.US,D,20161003,000000,45.7583,45.7583,45.4859,45.4859,689.141,0
+YXI.US,D,20161004,000000,45.2775,45.7583,45.2775,45.5007,630.197,0
+YXI.US,D,20161005,000000,45.0051,45.0051,44.6599,44.6599,404.891,0
+YXI.US,D,20161006,000000,44.6275,44.6275,44.6275,44.6275,219.247,0
+YXI.US,D,20161007,000000,44.787,44.787,44.787,44.787,219.247,0
+YXI.US,D,20161010,000000,44.2517,44.297,44.0702,44.1665,973.942,0
+YXI.US,D,20161011,000000,45.4334,45.6132,45.2539,45.3463,1051.06,0
+YXI.US,D,20161012,000000,45.5767,45.5767,45.5767,45.5767,83.1817,0
+YXI.US,D,20161013,000000,46.5299,46.8493,46.1993,46.3303,2432.1,0
+YXI.US,D,20161014,000000,45.6275,45.8818,45.6275,45.8291,1200.9,0
+YXI.US,D,20161017,000000,46.3829,46.3829,46.1321,46.3303,807.578,0
+YXI.US,D,20161018,000000,45.5404,45.5404,45.4859,45.5059,4864.2,0
+YXI.US,D,20161019,000000,45.5078,45.5078,45.3446,45.4099,642.317,0
+YXI.US,D,20161020,000000,45.5223,45.553,45.4859,45.5223,717.235,0
+YXI.US,D,20161021,000000,45.74,45.74,45.5223,45.5223,126.149,0
+YXI.US,D,20161024,000000,45.1665,45.2901,45.1482,45.1482,2280.61,0
+YXI.US,D,20161026,000000,45.7745,45.7745,45.7745,45.7745,278.741,0
+YXI.US,D,20161027,000000,46.1668,46.2939,46.1668,46.2939,306.285,0
+YXI.US,D,20161028,000000,46.7059,46.7059,46.4373,46.4373,647.825,0
+YXI.US,D,20161031,000000,46.7966,46.7966,46.4736,46.6151,1416.29,0
+YXI.US,D,20161101,000000,46.007,46.7294,46.007,46.7294,1081.36,0
+YXI.US,D,20161102,000000,46.6879,47.6898,46.6879,47.127,46149.3,0
+YXI.US,D,20161103,000000,46.9183,47.2469,46.9183,47.0654,4663.13,0
+YXI.US,D,20161104,000000,47.4773,47.6735,47.3379,47.6371,5531.86,0
+YXI.US,D,20161107,000000,46.0252,46.2757,46.0252,46.1321,2187.51,0
+YXI.US,D,20161108,000000,46.3829,46.3829,45.3626,45.6858,3971.78,0
+YXI.US,D,20161109,000000,46.7784,46.9728,46.5679,46.8311,8708.18,0
+YXI.US,D,20161110,000000,47.0637,47.7243,46.8311,47.55,9473.9,0
+YXI.US,D,20161111,000000,48.0965,48.3035,47.7442,47.7952,2428.24,0
+YXI.US,D,20161114,000000,48.1037,48.376,47.7625,48.0166,3762.45,0
+YXI.US,D,20161115,000000,47.6371,47.6371,47.245,47.3158,1500.02,0
+YXI.US,D,20161116,000000,47.8714,48.1361,47.7805,47.853,3698,0
+YXI.US,D,20161117,000000,47.6045,47.6371,47.6045,47.6045,897.371,0
+YXI.US,D,20161118,000000,47.7625,47.8315,47.7079,47.7442,1397.56,0
+YXI.US,D,20161121,000000,47.461,47.55,47.3158,47.3158,5952.17,0
+YXI.US,D,20161122,000000,46.3829,46.5626,46.3829,46.4736,2189.16,0
+YXI.US,D,20161123,000000,46.7784,46.7784,46.6879,46.7059,658.843,0
+YXI.US,D,20161128,000000,45.7039,46.0252,45.7039,46.007,914.998,0
+YXI.US,D,20161129,000000,45.938,45.938,45.6858,45.722,631.299,0
+YXI.US,D,20161130,000000,45.8291,45.8291,45.515,45.6132,711.727,0
+YXI.US,D,20161201,000000,45.4859,45.74,45.4859,45.74,896.269,0
+YXI.US,D,20161202,000000,45.8635,45.9908,45.8635,45.9908,1755.07,0
+YXI.US,D,20161205,000000,46.0597,46.1505,46.007,46.1142,6024.89,0
+YXI.US,D,20161206,000000,45.9181,46.0778,45.9181,46.0252,2527.95,0
+YXI.US,D,20161207,000000,45.9908,45.9908,45.4461,45.5949,2240.94,0
+YXI.US,D,20161208,000000,45.5949,45.8127,45.5404,45.5404,1257.09,0
+YXI.US,D,20161209,000000,45.8818,45.8818,45.74,45.74,459.427,0
+YXI.US,D,20161212,000000,46.6333,47.0637,46.6333,46.9728,2045.38,0
+YXI.US,D,20161213,000000,46.4193,46.4373,46.1668,46.1668,2103.23,0
+YXI.US,D,20161214,000000,46.6333,47.118,46.6333,47.118,429.129,0
+YXI.US,D,20161215,000000,47.6224,47.7805,47.5683,47.6224,1930.8,0
+YXI.US,D,20161216,000000,47.9331,48.3233,47.7988,48.1583,4665.88,0
+YXI.US,D,20161219,000000,48.2308,48.4123,48.2308,48.3577,2534.01,0
+YXI.US,D,20161220,000000,48.376,48.5722,48.3577,48.4468,1901.61,0
+YXI.US,D,20161221,000000,48.5902,48.5902,48.5902,48.5902,307.937,0
+YXI.US,D,20161222,000000,49.2528,49.3291,49.2166,49.2347,1201.45,0
+YXI.US,D,20161223,000000,49.3689,49.3962,49.3418,49.3962,636.257,0
+YXI.US,D,20161227,000000,49.3598,49.3598,49.1856,49.2691,1089.62,0
+YXI.US,D,20161228,000000,48.5722,48.8933,48.5538,48.8027,3463.33,0
+YXI.US,D,20161229,000000,48.4304,48.4304,48.0001,48.2074,1211.36,0
+YXI.US,D,20161230,000000,48.1763,48.1981,48.1218,48.1962,1354.59,0
+YXI.US,D,20170103,000000,47.5683,47.853,47.5683,47.8166,1075.85,0
+YXI.US,D,20170104,000000,47.0999,47.245,47.0451,47.245,1702.19,0
+YXI.US,D,20170105,000000,46.6151,46.7242,46.6151,46.7168,1032.33,0
+YXI.US,D,20170106,000000,46.9728,47.0617,46.8855,46.9545,1226.79,0
+YXI.US,D,20170110,000000,46.1668,46.2086,46.0252,46.0252,764.61,0
+YXI.US,D,20170111,000000,46.1668,46.1668,46.1668,46.1668,111.276,0
+YXI.US,D,20170112,000000,46.0687,46.2612,45.9908,45.9908,3695.25,0
+YXI.US,D,20170113,000000,45.791,45.8471,45.791,45.8291,853.852,0
+YXI.US,D,20170117,000000,46.2757,46.2757,46.0778,46.0778,1813.47,0
+YXI.US,D,20170118,000000,45.6477,45.7347,45.5587,45.7347,1048.86,0
+YXI.US,D,20170119,000000,46.1321,46.1321,46.0959,46.0959,111.827,0
+YXI.US,D,20170120,000000,46.2393,46.2757,46.0451,46.2612,646.724,0
+YXI.US,D,20170123,000000,46.0778,46.0778,46.0778,46.0778,539.304,0
+YXI.US,D,20170124,000000,46.0959,46.0959,45.5404,45.7674,2638.67,0
+YXI.US,D,20170125,000000,45.9,45.9,45.4678,45.7674,558.584,0
+YXI.US,D,20170126,000000,45.4878,45.4878,45.3971,45.4496,1000.93,0
+YXI.US,D,20170127,000000,45.3991,45.6676,45.3971,45.5587,3521.17,0
+YXI.US,D,20170130,000000,45.6312,45.8818,45.6312,45.7745,842.283,0
+YXI.US,D,20170131,000000,45.7927,45.8056,45.7039,45.7745,3792.2,0
+YXI.US,D,20170201,000000,45.6676,45.6676,45.6676,45.6676,55.6381,0
+YXI.US,D,20170202,000000,45.722,45.8109,45.6676,45.6858,1774.91,0
+YXI.US,D,20170203,000000,45.7039,45.722,45.5587,45.722,2345.06,0
+YXI.US,D,20170206,000000,45.4859,45.4859,45.3264,45.4334,1193.74,0
+YXI.US,D,20170207,000000,45.3446,45.5587,45.2718,45.4859,2262.43,0
+YXI.US,D,20170208,000000,44.9867,45.0232,44.7326,44.8961,1838.81,0
+YXI.US,D,20170209,000000,44.3242,44.3422,44.0355,44.0883,6536.65,0
+YXI.US,D,20170210,000000,44.0412,44.2335,43.9632,43.9666,1137.55,0
+YXI.US,D,20170213,000000,43.6399,43.6399,43.5672,43.6399,2539.52,0
+YXI.US,D,20170214,000000,43.6217,43.738,43.6217,43.6617,809.782,0
+YXI.US,D,20170215,000000,43.4077,43.4077,42.8703,42.8703,1221.83,0
+YXI.US,D,20170216,000000,43.1734,43.1734,42.9754,42.9754,585.577,0
+YXI.US,D,20170217,000000,43.7648,43.7648,43.3894,43.4874,1240.56,0
+YXI.US,D,20170221,000000,43.2986,43.2986,42.941,42.9665,2247.55,0
+YXI.US,D,20170222,000000,42.1061,42.7976,42.1061,42.7087,1912.07,0
+YXI.US,D,20170223,000000,42.7087,42.7087,42.7087,42.7087,55.0872,0
+YXI.US,D,20170224,000000,43.2986,43.4964,43.2986,43.4801,1143.61,0
+YXI.US,D,20170227,000000,43.6581,43.6581,43.6217,43.6217,168.016,0
+YXI.US,D,20170228,000000,43.6581,43.7648,43.6581,43.7648,1897.75,0
+YXI.US,D,20170301,000000,43.4077,43.4077,43.2459,43.2459,686.386,0
+YXI.US,D,20170302,000000,43.9285,44.1517,43.9285,44.0538,3150.98,0
+YXI.US,D,20170303,000000,44.032,44.032,44.032,44.032,148.184,0
+YXI.US,D,20170306,000000,44.179,44.2497,43.9812,43.9812,1031.23,0
+YXI.US,D,20170307,000000,43.8106,43.9993,43.776,43.8724,1038.39,0
+YXI.US,D,20170308,000000,43.8886,43.9632,43.8087,43.8724,1852.03,0
+YXI.US,D,20170309,000000,44.3422,44.5366,44.3422,44.3587,1830.54,0
+YXI.US,D,20170310,000000,44.464,44.464,44.3587,44.3587,168.016,0
+YXI.US,D,20170313,000000,43.5509,43.6037,43.5328,43.5854,831.266,0
+YXI.US,D,20170314,000000,43.6037,43.8195,43.6037,43.8195,3490.87,0
+YXI.US,D,20170315,000000,43.5854,43.5962,42.9754,43.1551,4085.82,0
+YXI.US,D,20170316,000000,42.402,42.4364,42.2257,42.2257,849.996,0
+YXI.US,D,20170317,000000,42.2786,42.5632,42.2786,42.509,4307.27,0
+YXI.US,D,20170320,000000,42.1187,42.1187,41.9915,41.9915,252.299,0
+YXI.US,D,20170321,000000,41.9915,42.527,41.8663,42.527,1477.99,0
+YXI.US,D,20170322,000000,42.8703,42.8703,42.3328,42.3491,1172.25,0
+YXI.US,D,20170323,000000,42.4654,42.4908,42.2965,42.2965,5190.31,0
+YXI.US,D,20170327,000000,42.9049,42.9754,42.4908,42.4908,3143.82,0
+YXI.US,D,20170328,000000,42.3817,42.3817,42.3817,42.3817,137.167,0
+YXI.US,D,20170329,000000,42.6179,42.7612,42.5925,42.5997,250.646,0
+YXI.US,D,20170330,000000,42.941,42.95,42.9067,42.9067,1351.84,0
+YXI.US,D,20170331,000000,43.2276,43.2276,43.1551,43.1896,2808.34,0
+YXI.US,D,20170403,000000,43.1135,43.1135,43.1025,43.1025,531.04,0
+YXI.US,D,20170404,000000,42.8355,42.8355,42.8355,42.8355,82.6308,0
+YXI.US,D,20170405,000000,42.6489,42.7976,42.5997,42.7612,2555.49,0
+YXI.US,D,20170406,000000,43.0117,43.0661,42.8885,43.0661,2300.44,0
+YXI.US,D,20170407,000000,42.9589,42.9935,42.7976,42.8521,1730.29,0
+YXI.US,D,20170410,000000,43.2459,43.2459,43.2023,43.2023,1355.14,0
+YXI.US,D,20170411,000000,43.4801,43.6944,43.4077,43.6908,799.315,0
+YXI.US,D,20170412,000000,43.444,43.444,43.2097,43.2097,653.334,0
+YXI.US,D,20170413,000000,43.3894,43.444,43.3694,43.444,1282.43,0
+YXI.US,D,20170417,000000,43.4256,43.4256,43.2624,43.2752,2239.29,0
+YXI.US,D,20170418,000000,43.9269,44.0175,43.8195,44.0175,2077.33,0
+YXI.US,D,20170419,000000,44.0355,44.288,43.9632,44.288,1260.94,0
+YXI.US,D,20170420,000000,43.7469,43.776,43.5328,43.5328,2281.71,0
+YXI.US,D,20170421,000000,43.8559,43.8559,43.6399,43.7833,959.068,0
+YXI.US,D,20170424,000000,43.4837,43.5147,43.4077,43.4077,728.804,0
+YXI.US,D,20170425,000000,42.941,42.9754,42.8703,42.9754,1077.5,0
+YXI.US,D,20170426,000000,42.8159,42.9754,42.8159,42.9754,237.976,0
+YXI.US,D,20170427,000000,43.2276,43.2276,43.0117,43.0117,724.948,0
+YXI.US,D,20170428,000000,43.2097,43.2097,43.1371,43.1734,5171.58,0
+YXI.US,D,20170501,000000,43.0117,43.0117,42.9589,42.9589,559.686,0
+YXI.US,D,20170502,000000,43.3168,43.3168,43.2986,43.2986,506.802,0
+YXI.US,D,20170503,000000,43.2986,43.444,43.2986,43.444,111.276,0
+YXI.US,D,20170504,000000,43.8379,44.179,43.8379,44.1609,3418.71,0
+YXI.US,D,20170505,000000,44.2517,44.2517,44.0883,44.0883,7405.92,0
+YXI.US,D,20170508,000000,43.9449,44.179,43.9269,44.179,1841.01,0
+YXI.US,D,20170509,000000,43.3894,43.3894,43.2459,43.2459,4501.17,0
+YXI.US,D,20170510,000000,43.1189,43.1189,42.901,42.9247,3854.45,0
+YXI.US,D,20170511,000000,42.9067,43.2276,42.9067,43.1913,725.498,0
+YXI.US,D,20170512,000000,42.6724,42.6724,42.4908,42.4908,1065.93,0
+YXI.US,D,20170515,000000,42.1367,42.1367,42.1187,42.1205,317.302,0
+YXI.US,D,20170517,000000,42.402,42.7612,42.402,42.6361,1591.47,0
+YXI.US,D,20170518,000000,42.7087,42.7087,42.5997,42.5997,228.061,0
+YXI.US,D,20170519,000000,42.1894,42.1894,42.1894,42.1894,181.237,0
+YXI.US,D,20170522,000000,41.9552,41.9915,41.9371,41.9371,385.059,0
+YXI.US,D,20170523,000000,41.8845,41.8845,41.8118,41.8118,446.757,0
+YXI.US,D,20170525,000000,41.418,41.418,41.2363,41.3291,602.654,0
+YXI.US,D,20170526,000000,41.3814,41.3998,41.2546,41.2546,1841.01,0
+YXI.US,D,20170531,000000,41.3814,41.3998,41.3452,41.3998,404.34,0
+YXI.US,D,20170601,000000,41.1475,41.1475,41.1475,41.1475,168.016,0
+YXI.US,D,20170602,000000,41.0258,41.0258,40.9513,40.9695,390.568,0
+YXI.US,D,20170605,000000,41.1129,41.2546,41.1129,41.2546,162.507,0
+YXI.US,D,20170606,000000,41.0058,41.0058,40.8787,40.8787,2436.5,0
+YXI.US,D,20170607,000000,40.915,41.0494,40.8607,40.915,6911.79,0
+YXI.US,D,20170608,000000,40.7735,40.8424,40.7372,40.8424,3924.41,0
+YXI.US,D,20170609,000000,40.9933,41.3089,40.9876,41.2201,3502.99,0
+YXI.US,D,20170612,000000,41.7592,41.7773,41.5269,41.5269,1712.66,0
+YXI.US,D,20170613,000000,41.3254,41.3452,41.2201,41.3452,1990.85,0
+YXI.US,D,20170614,000000,41.3271,41.5269,41.2363,41.5269,8550.64,0
+YXI.US,D,20170615,000000,42.0877,42.1367,41.8483,42.0096,6230.36,0
+YXI.US,D,20170616,000000,42.0189,42.0459,41.9371,41.9371,3653.38,0
+YXI.US,D,20170619,000000,41.4906,41.4906,41.202,41.2546,3310.74,0
+YXI.US,D,20170620,000000,41.6323,41.8118,41.6323,41.6867,2021.7,0
+YXI.US,D,20170621,000000,41.4906,41.8118,41.4906,41.8118,3282.64,0
+YXI.US,D,20170622,000000,41.5088,41.5088,41.2546,41.4906,3773.47,0
+YXI.US,D,20170623,000000,41.5431,41.5614,41.3998,41.4544,3624.74,0
+YXI.US,D,20170626,000000,40.9876,41.102,40.8968,40.8968,18859.1,0
+YXI.US,D,20170627,000000,41.0603,41.3634,41.0603,41.3452,18848,0
+YXI.US,D,20170628,000000,41.1293,41.1456,41.1129,41.1129,1835.5,0
+YXI.US,D,20170629,000000,41.6867,41.8645,41.4726,41.4726,3530.54,0
+YXI.US,D,20170630,000000,41.5088,41.5595,41.3271,41.4726,4622.36,0
+YXI.US,D,20170703,000000,40.9876,41.0603,40.8787,41.0603,6915.65,0
+YXI.US,D,20170705,000000,41.3144,41.3271,41.3144,41.3271,557.482,0
+YXI.US,D,20170706,000000,41.623,41.6558,41.623,41.6558,749.737,0
+YXI.US,D,20170707,000000,41.9207,41.9207,41.6686,41.6867,3305.23,0
+YXI.US,D,20170710,000000,41.7048,41.7048,41.6867,41.6994,393.322,0
+YXI.US,D,20170711,000000,40.9876,40.9876,40.8879,40.8879,390.568,0
+YXI.US,D,20170712,000000,40.3397,40.3397,40.0022,40.0385,1578.24,0
+YXI.US,D,20170713,000000,40.0673,40.0782,39.9405,39.9405,334.379,0
+YXI.US,D,20170714,000000,39.4448,39.4448,39.3013,39.372,1151.87,0
+YXI.US,D,20170717,000000,39.5136,39.6027,39.4629,39.4629,955.212,0
+YXI.US,D,20170718,000000,39.6534,39.668,39.6154,39.6154,292.513,0
+YXI.US,D,20170719,000000,39.0673,39.1215,38.9946,39.0673,1200.9,0
+YXI.US,D,20170720,000000,39.0492,39.1559,39.0311,39.1215,691.895,0
+YXI.US,D,20170721,000000,39.1761,39.2485,39.1761,39.2485,663.801,0
+YXI.US,D,20170725,000000,39.0055,39.0617,38.9946,39.0617,636.257,0
+YXI.US,D,20170726,000000,38.7076,38.7258,38.7076,38.7258,111.276,0
+YXI.US,D,20170727,000000,38.568,39.0492,38.568,38.8529,733.211,0
+YXI.US,D,20170728,000000,38.9056,38.9056,38.8167,38.8167,501.844,0
+YXI.US,D,20170731,000000,38.6731,38.6731,38.6731,38.6731,55.0872,0
+YXI.US,D,20170801,000000,38.2083,38.2083,38.2083,38.2083,376.245,0
+YXI.US,D,20170802,000000,38.2083,38.2083,38.2083,38.2083,168.016,0
+YXI.US,D,20170803,000000,38.4247,38.4247,38.3883,38.3883,153.693,0
+YXI.US,D,20170804,000000,38.5498,38.5498,38.3883,38.3883,156.447,0
+YXI.US,D,20170807,000000,38.2993,38.2993,38.2629,38.2629,5493.29,0
+YXI.US,D,20170808,000000,38.027,38.027,38.027,38.027,138.819,0
+YXI.US,D,20170809,000000,38.3175,38.3175,38.3175,38.3175,55.0872,0
+YXI.US,D,20170810,000000,38.7804,39.372,38.7804,39.372,1108.35,0
+YXI.US,D,20170811,000000,39.3558,39.3558,39.3558,39.3558,93.0974,0
+YXI.US,D,20170814,000000,38.9056,38.9056,38.8873,38.9056,837.876,0
+YXI.US,D,20170815,000000,39.1942,39.1942,39.0673,39.0673,495.785,0
+YXI.US,D,20170816,000000,38.5605,38.568,38.4953,38.4953,833.469,0
+YXI.US,D,20170817,000000,38.8711,39.0673,38.8711,39.0673,539.304,0
+YXI.US,D,20170818,000000,39.2124,39.2124,39.0452,39.1034,246.239,0
+YXI.US,D,20170821,000000,38.6403,38.6403,38.6403,38.6403,57.8415,0
+YXI.US,D,20170822,000000,38.1667,38.1702,38.027,38.1178,279.292,0
+YXI.US,D,20170823,000000,37.8837,37.8837,37.8837,37.8837,336.032,0
+YXI.US,D,20170824,000000,37.7273,37.7273,37.6548,37.6548,165.812,0
+YXI.US,D,20170825,000000,37.0087,37.0087,37.0087,37.0087,63.9011,0
+YXI.US,D,20170828,000000,37.0957,37.1319,37.0957,37.1319,214.84,0
+YXI.US,D,20170829,000000,37.2555,37.2555,37.0775,37.0775,1319.33,0
+YXI.US,D,20170830,000000,37.0957,37.1319,37.0957,37.1319,713.379,0
+YXI.US,D,20170831,000000,37.1139,37.1284,37.0594,37.0594,413.705,0
+YXI.US,D,20170905,000000,37.419,37.673,37.419,37.6005,209.331,0
+YXI.US,D,20170906,000000,37.4916,37.4916,37.419,37.419,440.697,0
+YXI.US,D,20170907,000000,37.3463,37.3644,37.2737,37.3644,818.596,0
+YXI.US,D,20170908,000000,37.4733,37.4733,37.4733,37.4733,55.0872,0
+YXI.US,D,20170911,000000,36.8633,36.8633,36.8633,36.8633,111.276,0
+YXI.US,D,20170912,000000,36.9541,36.9723,36.9541,36.9723,234.12,0
+YXI.US,D,20170913,000000,37.221,37.221,37.1682,37.1864,645.071,0
+YXI.US,D,20170914,000000,37.3644,37.3644,37.3644,37.3644,88.6904,0
+YXI.US,D,20170915,000000,37.1682,37.2737,37.0884,37.0884,529.388,0
+YXI.US,D,20170918,000000,36.5947,36.6129,36.5947,36.6129,215.941,0
+YXI.US,D,20170919,000000,36.6129,36.6129,36.6129,36.6129,223.654,0
+YXI.US,D,20170920,000000,36.4512,36.7726,36.4512,36.7726,223.103,0
+YXI.US,D,20170921,000000,36.4151,36.4313,36.384,36.4313,423.069,0
+YXI.US,D,20170922,000000,36.7907,36.7907,36.7726,36.7907,498.539,0
+YXI.US,D,20170925,000000,37.6911,37.8653,37.6911,37.8128,3201.11,0
+YXI.US,D,20170926,000000,37.3827,37.5097,37.3463,37.4916,390.568,0
+YXI.US,D,20170927,000000,37.4369,37.4552,37.3318,37.3827,539.854,0
+YXI.US,D,20170929,000000,37.3827,37.3827,37.3827,37.3827,235.773,0
+YXI.US,D,20171003,000000,36.2244,36.2244,36.0394,36.0394,953.56,0
+YXI.US,D,20171004,000000,35.8395,35.9304,35.8395,35.9304,187.296,0
+YXI.US,D,20171005,000000,35.3584,35.3584,35.3367,35.3367,150.388,0
+YXI.US,D,20171006,000000,35.767,35.8015,35.7123,35.7123,842.834,0
+YXI.US,D,20171010,000000,35.6778,35.6778,35.6054,35.6054,111.276,0
+YXI.US,D,20171011,000000,35.8758,35.8758,35.7324,35.7324,223.103,0
+YXI.US,D,20171016,000000,35.3493,35.3493,35.3493,35.3493,180.686,0
+YXI.US,D,20171017,000000,35.3948,35.4817,35.3948,35.4655,1866.35,0
+YXI.US,D,20171018,000000,35.3404,35.3948,35.1789,35.1789,2547.78,0
+YXI.US,D,20171019,000000,35.8576,36.0209,35.8576,35.9938,1399.76,0
+YXI.US,D,20171020,000000,35.5364,35.5364,35.413,35.4928,1005.34,0
+YXI.US,D,20171023,000000,35.7142,35.8576,35.7142,35.8576,626.341,0
+YXI.US,D,20171024,000000,35.6415,35.8213,35.6415,35.8213,424.722,0
+YXI.US,D,20171026,000000,35.6778,35.6778,35.6778,35.6778,654.987,0
+YXI.US,D,20171027,000000,35.3404,35.3404,35.1771,35.1986,558.584,0
+YXI.US,D,20171030,000000,35.6236,35.767,35.6236,35.767,380.101,0
+YXI.US,D,20171031,000000,35.6415,35.6778,35.6415,35.6778,4220.23,0
+YXI.US,D,20171101,000000,35.1951,35.413,35.1951,35.3948,837.325,0
+YXI.US,D,20171102,000000,35.3222,35.3222,35.2314,35.2314,223.103,0
+YXI.US,D,20171103,000000,35.3948,35.3948,35.3948,35.3948,105.216,0
+YXI.US,D,20171106,000000,35.3039,35.3039,35.2132,35.2314,819.147,0
+YXI.US,D,20171107,000000,34.8739,35.0319,34.8739,35.0319,1061.53,0
+YXI.US,D,20171109,000000,34.7123,35.1044,34.7123,34.9465,1138.65,0
+YXI.US,D,20171110,000000,34.8192,34.8192,34.783,34.8011,798.214,0
+YXI.US,D,20171113,000000,34.7849,34.8011,34.7849,34.8011,209.882,0
+YXI.US,D,20171114,000000,35.1044,35.3039,35.1044,35.2314,1311.62,0
+YXI.US,D,20171115,000000,35.6778,35.7123,35.6236,35.6598,1746.81,0
+YXI.US,D,20171116,000000,35.0481,35.0481,34.8557,34.8557,760.754,0
+YXI.US,D,20171117,000000,35.0681,35.0862,35.0681,35.0862,166.914,0
+YXI.US,D,20171120,000000,34.9646,34.9646,34.7285,34.7285,259.46,0
+YXI.US,D,20171121,000000,33.8682,33.8682,33.7808,33.7938,783.34,0
+YXI.US,D,20171122,000000,33.85,33.85,33.7938,33.7973,504.599,0
+YXI.US,D,20171124,000000,34.0695,34.0695,33.9751,33.9751,1578.24,0
+YXI.US,D,20171127,000000,34.3909,34.6034,34.3547,34.5816,1111.1,0
+YXI.US,D,20171128,000000,34.6034,34.6396,34.302,34.3674,1427.31,0
+YXI.US,D,20171129,000000,34.821,35.0154,34.821,35.0154,982.205,0
+YXI.US,D,20171130,000000,35.1951,35.3222,35.1226,35.3222,3321.2,0
+YXI.US,D,20171201,000000,35.5872,35.8213,35.4474,35.6054,1063.73,0
+YXI.US,D,20171204,000000,35.2096,35.5709,35.1771,35.5709,2454.13,0
+YXI.US,D,20171205,000000,35.4292,35.5527,35.3548,35.5527,728.253,0
+YXI.US,D,20171206,000000,36.4512,36.4512,36.3062,36.3243,1790.33,0
+YXI.US,D,20171207,000000,36.5347,36.5347,36.3062,36.4151,548.117,0
+YXI.US,D,20171208,000000,35.7542,35.8576,35.7505,35.7505,708.421,0
+YXI.US,D,20171211,000000,35.4292,35.4454,35.4292,35.4454,1040.04,0
+YXI.US,D,20171212,000000,35.8668,35.9121,35.8668,35.9121,1037.29,0
+YXI.US,D,20171213,000000,35.2006,35.2006,35.1226,35.1226,534.897,0
+YXI.US,D,20171214,000000,35.3948,35.3948,35.1951,35.3258,816.943,0
+YXI.US,D,20171215,000000,35.6778,35.6778,35.5709,35.5709,3144.37,0
+YXI.US,D,20171218,000000,35.4474,35.4474,35.3039,35.3584,3572.4,0
+YXI.US,D,20171219,000000,35.3584,35.5001,35.3404,35.4909,3102.51,0
+YXI.US,D,20171220,000000,35.5364,35.5709,35.4817,35.5181,311.793,0
+YXI.US,D,20171221,000000,35.0862,35.0862,34.783,34.783,12403.9,0
+YXI.US,D,20171222,000000,34.8483,34.8483,34.783,34.783,422.519,0
+YXI.US,D,20171226,000000,34.6941,34.7467,34.6886,34.7467,364.677,0
+YXI.US,D,20171227,000000,34.8502,34.8502,34.8502,34.8502,182.338,0
+YXI.US,D,20171228,000000,34.6396,34.8192,34.5506,34.7646,29975.7,0
+YXI.US,D,20171229,000000,34.6577,34.6941,34.4961,34.4961,2211.75,0
+YXI.US,D,20180102,000000,33.4017,33.5468,33.3489,33.3489,19302.5,0
+YXI.US,D,20180103,000000,33.2418,33.2418,33.0257,33.0257,1497.27,0
+YXI.US,D,20180104,000000,33.5287,33.5287,32.9188,33.0438,2189.71,0
+YXI.US,D,20180105,000000,33.0985,33.0985,33.0985,33.0985,296.369,0
+YXI.US,D,20180108,000000,32.6971,32.7208,32.6683,32.6701,838.427,0
+YXI.US,D,20180109,000000,32.7208,32.7208,32.7208,32.7208,191.152,0
+YXI.US,D,20180110,000000,32.7644,32.777,32.7644,32.777,168.016,0
+YXI.US,D,20180112,000000,32.1817,32.1817,32.1817,32.1817,88.6904,0
+YXI.US,D,20180116,000000,31.6625,32.0237,31.6442,32.0237,5458.59,0
+YXI.US,D,20180117,000000,31.5172,31.5191,31.4122,31.4122,404.891,0
+YXI.US,D,20180118,000000,31.2886,31.2886,31.1451,31.1451,545.363,0
+YXI.US,D,20180119,000000,30.7857,30.9037,30.6785,30.6785,440.697,0
+YXI.US,D,20180123,000000,30.087,30.2102,29.9778,29.9778,8434.95,0
+YXI.US,D,20180124,000000,29.6747,29.889,29.6039,29.8528,1207.51,0
+YXI.US,D,20180125,000000,30.3192,30.3192,29.9962,30.2467,4307.27,0
+YXI.US,D,20180126,000000,29.6039,29.6383,29.4387,29.4387,9916.8,0
+YXI.US,D,20180129,000000,29.9252,30.087,29.9252,30.087,1996.91,0
+YXI.US,D,20180130,000000,30.4444,30.606,30.3555,30.5171,1211.36,0
+YXI.US,D,20180131,000000,30.0506,30.3192,30.0506,30.2284,364.126,0
+YXI.US,D,20180201,000000,30.4626,30.5696,30.3736,30.5696,2783.55,0
+YXI.US,D,20180202,000000,30.6606,31.0889,30.6606,31.0726,8118.2,0
+YXI.US,D,20180205,000000,30.6606,31.8059,30.644,31.5191,3656.13,0
+YXI.US,D,20180206,000000,32.5411,32.5411,30.8584,31.2523,19330.1,0
+YXI.US,D,20180207,000000,32.4685,32.8643,32.236,32.8643,4873.56,0
+YXI.US,D,20180208,000000,32.8643,34.1203,32.8643,34.1203,6910.69,0
+YXI.US,D,20180209,000000,34.5145,35.3766,33.9569,34.2475,121923,0
+YXI.US,D,20180212,000000,33.9751,34.2294,33.7084,33.8319,6736.61,0
+YXI.US,D,20180213,000000,34.1203,34.1203,33.9751,33.9751,2038.22,0
+YXI.US,D,20180214,000000,33.565,33.565,32.8115,32.8643,3967.38,0
+YXI.US,D,20180215,000000,31.9875,32.2906,31.9875,32.0056,6017.17,0
+YXI.US,D,20180216,000000,31.9512,32.0237,31.6079,31.9148,4178.91,0
+YXI.US,D,20180220,000000,32.5048,32.6409,32.4158,32.5773,3117.38,0
+YXI.US,D,20180221,000000,31.6281,32.1473,31.4122,32.1473,2185.31,0
+YXI.US,D,20180222,000000,32.0962,32.2543,31.9512,32.2543,3019.33,0
+YXI.US,D,20180223,000000,31.9148,31.9148,31.6789,31.6789,1051.06,0
+YXI.US,D,20180226,000000,31.5896,31.6607,31.3231,31.3231,1260.39,0
+YXI.US,D,20180227,000000,32.0962,32.6139,31.9329,32.6139,12317.5,0
+YXI.US,D,20180228,000000,32.7751,33.26,32.739,33.26,3515.11,0
+YXI.US,D,20180301,000000,32.9006,33.6339,32.6321,33.2945,8949.47,0
+YXI.US,D,20180302,000000,33.8154,33.9933,33.2762,33.2762,24174.4,0
+YXI.US,D,20180305,000000,33.7084,33.7447,33.1711,33.2055,5611.73,0
+YXI.US,D,20180306,000000,32.6139,33.08,32.5957,32.9893,47863,0
+YXI.US,D,20180307,000000,33.1529,33.4561,33.0438,33.0438,2762.07,0
+YXI.US,D,20180308,000000,32.9006,33.0621,32.9006,32.9368,1645.45,0
+YXI.US,D,20180309,000000,32.4323,32.4685,31.9875,31.9875,1275.82,0
+YXI.US,D,20180312,000000,31.8622,32.0962,31.8602,31.9512,2361.03,0
+YXI.US,D,20180313,000000,31.7894,32.434,31.7894,32.3977,1657.02,0
+YXI.US,D,20180314,000000,32.0056,32.3977,32.0056,32.2724,2243.7,0
+YXI.US,D,20180315,000000,32.0419,32.1635,31.8422,32.0598,2077.33,0
+YXI.US,D,20180316,000000,32.0056,32.0598,31.8602,31.8602,1338.06,0
+YXI.US,D,20180319,000000,32.0598,32.4685,32.0598,32.3977,1459.26,0
+YXI.US,D,20180321,000000,32.2434,32.2434,31.9148,31.9348,1293.99,0
+YXI.US,D,20180322,000000,32.8643,33.2019,32.7751,33.1893,2775.84,0
+YXI.US,D,20180323,000000,33.4742,33.9227,33.3035,33.9227,7948.53,0
+YXI.US,D,20180326,000000,32.9368,33.3998,32.7208,32.7208,2323.57,0
+YXI.US,D,20180327,000000,32.7352,33.26,32.7172,33.26,1379.38,0
+YXI.US,D,20180328,000000,33.4379,33.7266,33.4017,33.4017,1093.48,0
+YXI.US,D,20180329,000000,33.2238,33.4197,32.9893,32.9893,396.077,0
+YXI.US,D,20180402,000000,33.8864,33.9569,33.7973,33.7973,635.155,0
+YXI.US,D,20180403,000000,33.2872,33.4325,33.2418,33.4325,437.943,0
+YXI.US,D,20180404,000000,34.1386,34.1566,33.4561,33.4561,2463.5,0
+YXI.US,D,20180405,000000,33.08,33.1711,33.08,33.1711,841.732,0
+YXI.US,D,20180406,000000,33.4197,34.0677,33.4197,34.0677,1163.99,0
+YXI.US,D,20180409,000000,33.5867,33.5867,33.1711,33.5287,1625.62,0
+YXI.US,D,20180410,000000,32.5231,32.7026,32.4503,32.4503,6290.96,0
+YXI.US,D,20180411,000000,32.4868,32.5048,32.2906,32.4503,1702.19,0
+YXI.US,D,20180412,000000,32.3251,32.3977,32.2906,32.3251,4055.52,0
+YXI.US,D,20180413,000000,32.6139,32.7572,32.6139,32.7572,1027.92,0
+YXI.US,D,20180416,000000,33.4197,33.4197,33.1349,33.1349,8488.94,0
+YXI.US,D,20180417,000000,33.3125,33.3125,33.0985,33.0985,1290.69,0
+YXI.US,D,20180418,000000,33.2762,33.4197,33.1349,33.1529,4322.69,0
+YXI.US,D,20180419,000000,32.9368,33.2055,32.8824,33.0621,3916.15,0
+YXI.US,D,20180420,000000,33.436,33.6722,33.4197,33.5994,10116.2,0
+YXI.US,D,20180423,000000,33.583,33.654,33.4561,33.654,702.913,0
+YXI.US,D,20180424,000000,32.739,33.2945,32.739,33.1349,1764.99,0
+YXI.US,D,20180425,000000,33.4742,33.5287,33.3851,33.3851,930.974,0
+YXI.US,D,20180426,000000,33.583,33.583,33.2762,33.2762,781.687,0
+YXI.US,D,20180427,000000,33.4379,33.4379,33.1529,33.1529,1990.3,0
+YXI.US,D,20180430,000000,32.8478,33.1529,32.8298,33.1529,4167.9,0
+YXI.US,D,20180501,000000,33.6176,33.6176,33.1711,33.1711,1335.31,0
+YXI.US,D,20180502,000000,33.1711,33.3672,33.1349,33.3672,1869.66,0
+YXI.US,D,20180503,000000,34.0113,34.0296,33.4924,33.4924,1450.99,0
+YXI.US,D,20180504,000000,33.5448,33.5448,33.3489,33.3489,864.318,0
+YXI.US,D,20180507,000000,33.565,33.6722,33.4924,33.6722,3956.36,0
+YXI.US,D,20180508,000000,33.2762,33.3309,33.1711,33.2238,1784.82,0
+YXI.US,D,20180509,000000,32.9368,33.0257,32.8298,32.8298,3192.3,0
+YXI.US,D,20180510,000000,32.7208,32.7208,32.3616,32.3977,20818,0
+YXI.US,D,20180511,000000,32.1817,32.3977,32.1817,32.3616,1198.14,0
+YXI.US,D,20180514,000000,31.9148,32.0598,31.8422,32.0056,4886.78,0
+YXI.US,D,20180515,000000,32.6139,32.6139,32.532,32.5411,759.102,0
+YXI.US,D,20180516,000000,32.1145,32.1145,32.0056,32.0056,141.574,0
+YXI.US,D,20180517,000000,32.5048,32.5411,32.5048,32.5411,329.972,0
+YXI.US,D,20180518,000000,32.4685,32.5411,32.4685,32.5231,1044.45,0
+YXI.US,D,20180521,000000,32.1635,32.3069,32.1635,32.236,755.245,0
+YXI.US,D,20180522,000000,32.0962,32.3977,32.0962,32.3977,831.266,0
+YXI.US,D,20180523,000000,32.9549,33.0075,32.7026,32.7026,3495.28,0
+YXI.US,D,20180524,000000,33.2055,33.2055,33.2055,33.2055,231.366,0
+YXI.US,D,20180525,000000,33.0075,33.0257,33.0075,33.0257,670.962,0
+YXI.US,D,20180529,000000,33.2945,33.801,33.2945,33.6666,5058.66,0
+YXI.US,D,20180530,000000,33.7447,33.7629,33.4742,33.5287,11191.5,0
+YXI.US,D,20180531,000000,33.3125,33.3125,33.1165,33.1165,402.687,0
+YXI.US,D,20180601,000000,32.9188,32.9405,32.8115,32.8643,770.119,0
+YXI.US,D,20180604,000000,32.4503,32.4503,32.3616,32.3977,666.004,0
+YXI.US,D,20180605,000000,32.3796,32.3796,32.2906,32.2906,281.495,0
+YXI.US,D,20180606,000000,32.0598,32.0598,31.8422,31.8602,846.69,0
+YXI.US,D,20180607,000000,31.7877,32.0962,31.7695,31.9692,2922.92,0
+YXI.US,D,20180608,000000,32.3977,32.3977,32.1817,32.236,2845.25,0
+YXI.US,D,20180611,000000,32.3069,32.3433,32.3069,32.3433,598.247,0
+YXI.US,D,20180612,000000,32.3433,32.4558,32.3433,32.4558,792.154,0
+YXI.US,D,20180613,000000,32.5957,32.8262,32.5594,32.8262,1284.63,0
+YXI.US,D,20180614,000000,32.9006,32.9713,32.9006,32.9713,415.357,0
+YXI.US,D,20180615,000000,33.4924,33.5086,33.1529,33.1529,3517.87,0
+YXI.US,D,20180618,000000,33.8154,33.8864,33.5287,33.5468,6300.87,0
+YXI.US,D,20180619,000000,34.4071,34.4434,34.0478,34.0478,9259.06,0
+YXI.US,D,20180620,000000,34.2657,34.3364,34.1386,34.2113,3574.61,0
+YXI.US,D,20180621,000000,34.7103,35.0681,34.6976,34.9972,5069.12,0
+YXI.US,D,20180622,000000,34.5506,34.7467,34.5506,34.6415,1540.23,0
+YXI.US,D,20180625,000000,35.3584,35.6236,35.3222,35.5001,8609.58,0
+YXI.US,D,20180626,000000,35.5181,35.5364,35.2858,35.3766,3721.14,0
+YXI.US,D,20180627,000000,35.894,36.5584,35.7505,36.5219,11003.1,0
+YXI.US,D,20180628,000000,36.5584,36.5766,36.128,36.128,4848.22,0
+YXI.US,D,20180629,000000,35.4817,35.696,35.4037,35.5709,9914.6,0
+YXI.US,D,20180702,000000,36.1462,36.4855,36.1462,36.2879,4946.83,0
+YXI.US,D,20180703,000000,36.0209,36.3968,35.8576,36.3968,8773.19,0
+YXI.US,D,20180705,000000,36.3968,36.6491,36.3425,36.5039,3368.03,0
+YXI.US,D,20180706,000000,36.3968,36.5402,35.9848,36.11,8572.12,0
+YXI.US,D,20180709,000000,35.696,35.696,35.3039,35.3039,4789.28,0
+YXI.US,D,20180710,000000,35.5001,35.7851,35.4984,35.4984,2976.91,0
+YXI.US,D,20180711,000000,36.2353,36.3896,35.9828,36.1826,5011.83,0
+YXI.US,D,20180712,000000,35.7142,35.7142,35.5001,35.6054,1172.25,0
+YXI.US,D,20180713,000000,35.7324,35.7851,35.5872,35.5872,2653.55,0
+YXI.US,D,20180716,000000,35.8395,36.0394,35.8395,36.0394,1634.98,0
+YXI.US,D,20180717,000000,36.3169,36.3169,35.9848,36.032,1081.36,0
+YXI.US,D,20180718,000000,36.5039,36.5039,36.2879,36.2879,1078.6,0
+YXI.US,D,20180719,000000,36.7144,36.974,36.5785,36.8541,3585.07,0
+YXI.US,D,20180720,000000,36.3624,36.3624,36.012,36.0209,5074.08,0
+YXI.US,D,20180723,000000,36.0682,36.1462,36.0682,36.1462,836.224,0
+YXI.US,D,20180724,000000,34.9282,34.9465,34.783,34.8938,4357.4,0
+YXI.US,D,20180725,000000,34.5689,34.8159,34.3909,34.3909,1270.31,0
+YXI.US,D,20180726,000000,34.892,35.1025,34.892,35.0862,626.341,0
+YXI.US,D,20180727,000000,34.9646,35.0497,34.9646,35.0497,333.277,0
+YXI.US,D,20180730,000000,35.1407,35.1771,35.1044,35.1771,574.008,0
+YXI.US,D,20180731,000000,35.1824,35.1824,35.1824,35.1824,68.3081,0
+YXI.US,D,20180801,000000,35.5527,35.7851,35.4655,35.767,5023.95,0
+YXI.US,D,20180802,000000,36.5402,36.5402,36.1681,36.1826,903.43,0
+YXI.US,D,20180803,000000,36.1462,36.1462,36.0756,36.0756,1233.95,0
+YXI.US,D,20180806,000000,36.3968,36.3968,36.3679,36.3679,480.36,0
+YXI.US,D,20180807,000000,35.4817,35.5709,35.4292,35.5709,9688.19,0
+YXI.US,D,20180808,000000,35.767,35.767,35.6909,35.6909,211.534,0
+YXI.US,D,20180809,000000,34.9646,35.0862,34.9646,35.0862,501.844,0
+YXI.US,D,20180810,000000,35.7652,35.7652,35.5744,35.5744,3802.67,0
+YXI.US,D,20180813,000000,35.9921,35.9921,35.9921,35.9921,279.292,0
+YXI.US,D,20180814,000000,36.2516,36.3587,36.1245,36.1245,750.288,0
+YXI.US,D,20180815,000000,37.7091,37.8689,37.2917,37.2917,7970.57,0
+YXI.US,D,20180816,000000,37.1502,37.1502,36.8996,36.8996,3723.34,0
+YXI.US,D,20180817,000000,37.2954,37.2954,36.4696,36.631,1210.26,0
+YXI.US,D,20180820,000000,36.7726,36.7726,36.2534,36.4855,2054.2,0
+YXI.US,D,20180821,000000,35.8033,35.894,35.767,35.767,551.974,0
+YXI.US,D,20180822,000000,35.6217,35.6236,35.3948,35.3948,1252.13,0
+YXI.US,D,20180823,000000,35.9121,36.0209,35.9121,36.0029,735.965,0
+YXI.US,D,20180824,000000,35.5709,35.696,35.5181,35.696,1374.42,0
+YXI.US,D,20180827,000000,35.0497,35.0497,34.7487,34.892,1502.22,0
+YXI.US,D,20180828,000000,34.7646,35.1879,34.7646,35.1879,2648.59,0
+YXI.US,D,20180829,000000,35.1553,35.1553,35.1553,35.1553,384.508,0
+YXI.US,D,20180830,000000,35.3404,35.9666,35.3404,35.9121,5230.53,0
+YXI.US,D,20180831,000000,35.8395,35.9321,35.7542,35.9321,714.481,0
+YXI.US,D,20180904,000000,36.0394,36.1571,36.0394,36.1571,2282.26,0
+YXI.US,D,20180905,000000,36.8161,36.8161,36.6963,36.6963,574.559,0
+YXI.US,D,20180906,000000,36.6129,36.8453,36.0357,36.8453,1179.41,0
+YXI.US,D,20180907,000000,37.2392,37.2392,36.7907,36.8815,2195.22,0
+YXI.US,D,20180910,000000,37.348,37.4369,37.348,37.4369,524.981,0
+YXI.US,D,20180911,000000,37.7783,37.918,37.7584,37.7584,1080.26,0
+YXI.US,D,20180912,000000,37.9362,37.9362,36.9359,37.025,2103.23,0
+YXI.US,D,20180913,000000,36.2353,36.2879,36.0394,36.257,2410.06,0
+YXI.US,D,20180914,000000,36.5076,36.8487,36.4696,36.5766,1860.84,0
+YXI.US,D,20180917,000000,37.0775,37.0775,36.7363,36.9214,1907.12,0
+YXI.US,D,20180918,000000,36.1462,36.2879,36.1462,36.2008,1556.21,0
+YXI.US,D,20180919,000000,35.5527,35.5872,35.3766,35.3766,1049.96,0
+YXI.US,D,20180920,000000,35.1951,35.4474,35.1951,35.3222,377.347,0
+YXI.US,D,20180921,000000,34.9646,34.9682,34.8375,34.9646,11876.8,0
+YXI.US,D,20180924,000000,35.5709,35.7123,35.5364,35.6054,1046.65,0
+YXI.US,D,20180925,000000,35.3948,35.3948,35.3039,35.3039,507.904,0
+YXI.US,D,20180926,000000,34.8217,34.9016,34.8217,34.898,896.205,0
+YXI.US,D,20180927,000000,35.1433,35.1433,35.1433,35.1433,77.1166,0
+YXI.US,D,20180928,000000,35.3247,35.3247,35.3247,35.3247,100.251,0
+YXI.US,D,20181001,000000,35.1251,35.1796,35.0687,35.1796,807.521,0
+YXI.US,D,20181002,000000,36.1308,36.1308,35.8602,35.8729,2004.48,0
+YXI.US,D,20181003,000000,35.8148,35.9148,35.8148,35.9148,643.373,0
+YXI.US,D,20181004,000000,36.5973,37.3308,36.5973,37.0621,3123.77,0
+YXI.US,D,20181005,000000,37.1167,37.1167,37.0475,37.0475,353.634,0
+YXI.US,D,20181008,000000,37.712,37.712,37.0621,37.0621,3377.7,0
+YXI.US,D,20181009,000000,37.2763,37.2763,37.258,37.258,692.397,0
+YXI.US,D,20181010,000000,37.5033,38.2656,37.5033,38.2656,2775.64,0
+YXI.US,D,20181011,000000,38.3911,38.8882,38.2656,38.4272,5227.95,0
+YXI.US,D,20181012,000000,37.6756,38.1931,37.6393,37.6393,5074.27,0
+YXI.US,D,20181015,000000,38.0841,38.3564,38.0298,38.1551,4395.64,0
+YXI.US,D,20181016,000000,38.1749,38.1749,37.4033,37.4033,1814.99,0
+YXI.US,D,20181017,000000,37.5849,37.957,37.5849,37.957,1978.59,0
+YXI.US,D,20181018,000000,38.6251,39.0881,38.5707,39.0155,7542,0
+YXI.US,D,20181019,000000,38.2656,38.3816,37.8335,38.0659,5023.59,0
+YXI.US,D,20181022,000000,37.0275,37.3454,36.8334,37.2054,3357.87,0
+YXI.US,D,20181023,000000,38.4453,38.4453,37.4939,37.7484,3798.54,0
+YXI.US,D,20181024,000000,38.0116,38.5525,38.0116,38.5525,1244.33,0
+YXI.US,D,20181025,000000,38.2639,38.2639,37.7356,37.9445,653.288,0
+YXI.US,D,20181026,000000,38.6251,38.9081,38.2473,38.5345,9181.84,0
+YXI.US,D,20181029,000000,38.6433,39.6073,38.5326,39.1607,3008.65,0
+YXI.US,D,20181030,000000,39.0317,39.0699,38.7468,38.7849,2103.63,0
+YXI.US,D,20181031,000000,38.3564,38.3911,38.1022,38.2819,3766.59,0
+YXI.US,D,20181101,000000,37.6756,37.73,36.5791,36.5791,12086.3,0
+YXI.US,D,20181102,000000,36.1308,36.5065,35.9328,36.4356,1272.42,0
+YXI.US,D,20181105,000000,36.7752,36.7752,36.4737,36.5247,1526.9,0
+YXI.US,D,20181106,000000,36.7188,36.739,36.5429,36.6608,4134.55,0
+YXI.US,D,20181107,000000,36.2723,36.2723,35.7895,35.7895,1355.04,0
+YXI.US,D,20181108,000000,36.4174,36.7151,36.1617,36.6009,769.514,0
+YXI.US,D,20181109,000000,37.5669,37.7811,37.5286,37.6211,6994.48,0
+YXI.US,D,20181112,000000,37.7811,37.8518,37.5849,37.6938,2745.35,0
+YXI.US,D,20181113,000000,37.3853,37.3853,36.8296,37.1347,10536.3,0
+YXI.US,D,20181114,000000,36.7334,37.2745,36.7226,36.9386,2381.25,0
+YXI.US,D,20181115,000000,37.0275,37.0275,35.9873,36.0417,584.984,0
+YXI.US,D,20181116,000000,36.5791,36.5791,35.8964,36.0417,4269.5,0
+YXI.US,D,20181119,000000,36.5973,36.8296,36.5429,36.7298,2083.8,0
+YXI.US,D,20181120,000000,37.1872,37.2763,36.9749,37.2763,4409.97,0
+YXI.US,D,20181121,000000,36.3812,36.6898,36.3267,36.6898,2077.74,0
+YXI.US,D,20181123,000000,37.2763,37.2763,36.9929,37.1167,560.197,0
+YXI.US,D,20181126,000000,36.561,36.561,36.2997,36.345,887.943,0
+YXI.US,D,20181127,000000,36.7207,36.7207,36.2906,36.3993,3946.16,0
+YXI.US,D,20181128,000000,35.5898,35.8602,35.5153,35.5153,1082.93,0
+YXI.US,D,20181129,000000,35.8419,36.2215,35.8419,35.9328,1167.21,0
+YXI.US,D,20181130,000000,35.9856,35.9856,35.5734,35.646,1724.65,0
+YXI.US,D,20181203,000000,34.8945,34.9996,34.8581,34.9996,1544.53,0
+YXI.US,D,20181204,000000,35.0704,35.626,35.0704,35.5734,2200.57,0
+YXI.US,D,20181206,000000,36.5065,36.7569,36.236,36.236,2156.51,0
+YXI.US,D,20181207,000000,36.2377,36.9513,36.2377,36.8315,2721.66,0
+YXI.US,D,20181210,000000,37.0984,37.5395,36.8115,36.9513,3259.28,0
+YXI.US,D,20181211,000000,36.5065,36.8949,36.5065,36.7642,3752.27,0
+YXI.US,D,20181212,000000,36.0781,36.2542,35.8583,36.2542,3724.18,0
+YXI.US,D,20181213,000000,35.9492,35.9492,35.9492,35.9492,5.50833,0
+YXI.US,D,20181214,000000,36.5247,36.5247,36.2032,36.3393,2820.26,0
+YXI.US,D,20181217,000000,36.6081,36.9349,36.4649,36.9349,2480.95,0
+YXI.US,D,20181218,000000,36.9386,37.0204,36.7461,36.9532,1789.65,0
+YXI.US,D,20181219,000000,36.6335,37.8863,36.3812,37.6447,1626.61,0
+YXI.US,D,20181220,000000,37.4759,37.7663,37.4759,37.6938,1352.29,0
+YXI.US,D,20181221,000000,37.8156,38.0116,37.4215,37.928,3356.22,0
+YXI.US,D,20181224,000000,37.9387,38.1494,37.741,38.1494,2391.16,0
+YXI.US,D,20181226,000000,38.0841,38.4272,37.5286,37.5286,5606.38,0
+YXI.US,D,20181227,000000,38.3564,38.3783,37.71,37.71,4240.86,0
+YXI.US,D,20181228,000000,37.8335,37.9387,37.6012,37.7993,1809.48,0
+YXI.US,D,20181231,000000,37.3652,37.9043,37.2925,37.8156,1807.83,0
+YXI.US,D,20190102,000000,38.7485,38.7485,38.1022,38.1022,17832.6,0
+YXI.US,D,20190103,000000,38.7121,38.8738,38.5544,38.8738,9714.49,0
+YXI.US,D,20190104,000000,38.1022,38.1022,37.347,37.4739,14069.9,0
+YXI.US,D,20190107,000000,37.7464,37.7643,37.3108,37.3834,5619.6,0
+YXI.US,D,20190108,000000,37.2398,37.3834,37.1511,37.2036,4267.3,0
+YXI.US,D,20190109,000000,36.9349,36.9349,36.3775,36.648,7513.91,0
+YXI.US,D,20190110,000000,36.8168,36.8622,36.3413,36.3413,3015.26,0
+YXI.US,D,20190111,000000,36.7044,36.7044,36.5393,36.5393,662.652,0
+YXI.US,D,20190114,000000,37.2745,37.2745,36.8622,36.8986,4953.09,0
+YXI.US,D,20190115,000000,36.8079,36.8079,36.5029,36.7534,11563,0
+YXI.US,D,20190116,000000,36.4847,36.4847,35.9638,36.1617,5475.83,0
+YXI.US,D,20190117,000000,36.4847,36.4847,35.8729,36.1072,4939.32,0
+YXI.US,D,20190118,000000,35.8911,35.8911,35.5153,35.6569,5381.09,0
+YXI.US,D,20190122,000000,36.1253,36.5756,36.1253,36.5029,4669.41,0
+YXI.US,D,20190123,000000,36.0907,36.2868,36.0002,36.0002,5152.49,0
+YXI.US,D,20190124,000000,35.8348,35.8529,35.568,35.568,12283,0
+YXI.US,D,20190125,000000,35.2084,35.2084,34.8508,35.0452,5083.08,0
+YXI.US,D,20190128,000000,35.4427,35.4609,35.1904,35.1904,3067.03,0
+YXI.US,D,20190129,000000,35.1904,35.3174,35.1721,35.2993,1169.41,0
+YXI.US,D,20190130,000000,35.0831,35.1177,34.562,34.615,3742.36,0
+YXI.US,D,20190131,000000,34.437,34.437,34.1682,34.1682,2517.85,0
+YXI.US,D,20190201,000000,34.524,34.5967,34.437,34.4731,2158.16,0
+YXI.US,D,20190204,000000,34.4731,34.4788,34.3298,34.455,1133.06,0
+YXI.US,D,20190205,000000,34.2226,34.3026,33.8252,33.8958,2755.26,0
+YXI.US,D,20190206,000000,34.0593,34.3662,34.0593,34.3479,2702.93,0
+YXI.US,D,20190207,000000,34.6693,35.0107,34.544,34.7602,5611.88,0
+YXI.US,D,20190208,000000,34.9416,35.0107,34.7238,34.7418,4798.3,0
+YXI.US,D,20190211,000000,34.4749,34.6513,34.4749,34.633,3940.66,0
+YXI.US,D,20190212,000000,34.4188,34.5984,34.4188,34.562,4032.09,0
+YXI.US,D,20190213,000000,34.1138,34.3353,34.1138,34.2862,4294.84,0
+YXI.US,D,20190214,000000,34.615,34.615,34.2952,34.3479,8839.77,0
+YXI.US,D,20190215,000000,34.5804,34.653,34.5259,34.544,6128.57,0
+YXI.US,D,20190219,000000,34.4007,34.4169,34.023,34.0593,7033.59,0
+YXI.US,D,20190220,000000,33.8777,33.9686,33.7433,33.8596,8891.55,0
+YXI.US,D,20190221,000000,33.7179,34.005,33.7179,33.9321,5165.16,0
+YXI.US,D,20190222,000000,33.3586,33.502,33.3403,33.3948,8596.3,0
+YXI.US,D,20190225,000000,32.872,32.872,32.585,32.7105,9387.3,0
+YXI.US,D,20190226,000000,33.0519,33.0881,32.9265,32.9444,7854.88,0
+YXI.US,D,20190227,000000,33.4658,33.5747,33.3223,33.4658,3414.61,0
+YXI.US,D,20190228,000000,33.6816,33.7743,33.6091,33.6999,2528.87,0
+YXI.US,D,20190301,000000,33.2514,33.4474,33.1971,33.3403,5758.96,0
+YXI.US,D,20190304,000000,32.8903,33.4474,32.8903,33.1425,11113.6,0
+YXI.US,D,20190305,000000,33.0519,33.0519,32.7288,32.7288,4602.21,0
+YXI.US,D,20190306,000000,32.7468,33.0336,32.7468,33.0336,5459.85,0
+YXI.US,D,20190307,000000,33.6255,33.8415,33.6255,33.7543,8681.68,0
+YXI.US,D,20190308,000000,34.4007,34.5984,34.3662,34.4731,31413.4,0
+YXI.US,D,20190311,000000,34.1501,34.1501,33.7161,33.7889,7917.12,0
+YXI.US,D,20190312,000000,33.4294,33.5384,33.3766,33.4474,10486.2,0
+YXI.US,D,20190313,000000,33.4837,33.5384,33.3948,33.5384,5492.35,0
+YXI.US,D,20190314,000000,33.5747,33.7179,33.5565,33.6091,7665.39,0
+YXI.US,D,20190315,000000,33.1607,33.1971,33.0935,33.1971,5720.4,0
+YXI.US,D,20190318,000000,32.765,32.7957,32.6395,32.6849,26246.6,0
+YXI.US,D,20190319,000000,32.6579,32.6579,32.4763,32.567,5981.49,0
+YXI.US,D,20190320,000000,32.8013,33.0355,32.4399,32.7105,6094.41,0
+YXI.US,D,20190321,000000,33.0355,33.0355,32.765,32.765,5239.52,0
+YXI.US,D,20190322,000000,33.4312,33.7561,33.4312,33.6653,3852.52,0
+YXI.US,D,20190325,000000,34.0086,34.0086,33.738,33.7743,3990.23,0
+YXI.US,D,20190326,000000,33.738,33.8978,33.7197,33.74,2939.24,0
+YXI.US,D,20190327,000000,33.8453,33.954,33.7197,33.7924,5131.01,0
+YXI.US,D,20190328,000000,33.8453,33.8453,33.5218,33.5218,3779.26,0
+YXI.US,D,20190329,000000,33.3422,33.3604,33.1444,33.2169,3658.63,0
+YXI.US,D,20190401,000000,32.6758,32.8793,32.6579,32.6579,2152.65,0
+YXI.US,D,20190402,000000,32.872,33.0173,32.8319,32.872,2190.11,0
+YXI.US,D,20190403,000000,32.6215,32.6306,32.3491,32.567,2490.31,0
+YXI.US,D,20190404,000000,32.4763,32.4763,32.2421,32.2421,2054.6,0
+YXI.US,D,20190405,000000,32.1042,32.1348,32.0279,32.0279,1308.77,0
+YXI.US,D,20190408,000000,32.2239,32.2603,32.1004,32.1458,2225.36,0
+YXI.US,D,20190409,000000,32.2421,32.2966,32.2239,32.271,707.82,0
+YXI.US,D,20190410,000000,32.3491,32.4036,32.2603,32.3091,1011.88,0
+YXI.US,D,20190411,000000,32.5487,32.8447,32.5487,32.7105,1232.21,0
+YXI.US,D,20190412,000000,32.3309,32.3473,32.3309,32.3473,319.483,0
+YXI.US,D,20190415,000000,32.6215,32.7831,32.6215,32.6579,807.521,0
+YXI.US,D,20190416,000000,32.3111,32.3421,32.2239,32.2603,3423.97,0
+YXI.US,D,20190417,000000,32.1004,32.2239,32.0642,32.2239,1988.5,0
+YXI.US,D,20190418,000000,32.1693,32.2421,32.1693,32.1786,439.014,0
+YXI.US,D,20190422,000000,32.7288,32.7288,32.4582,32.4582,782.183,0
+YXI.US,D,20190423,000000,32.4218,32.4944,32.4036,32.4671,1096.15,0
+YXI.US,D,20190424,000000,32.7358,32.9521,32.7358,32.9521,1803.42,0
+YXI.US,D,20190425,000000,33.2533,33.2533,33.206,33.206,199.952,0
+YXI.US,D,20190426,000000,32.9265,33.0537,32.9265,32.9899,965.61,0
+YXI.US,D,20190429,000000,32.7105,32.9082,32.7105,32.8285,290.289,0
+YXI.US,D,20190430,000000,33.126,33.1806,32.9265,32.9992,2685.86,0
+YXI.US,D,20190501,000000,32.981,33.1862,32.863,33.1752,2181.85,0
+YXI.US,D,20190502,000000,33.099,33.324,33.099,33.2877,561.849,0
+YXI.US,D,20190503,000000,32.7468,32.8395,32.7196,32.7288,1581.44,0
+YXI.US,D,20190506,000000,34.1354,34.1354,33.4674,33.4674,4344.42,0
+YXI.US,D,20190507,000000,34.1899,34.6874,34.1899,34.4242,4288.23,0
+YXI.US,D,20190508,000000,34.711,34.7837,34.4224,34.7653,33658.1,0
+YXI.US,D,20190509,000000,35.557,35.7367,35.1958,35.2866,11031.5,0
+YXI.US,D,20190510,000000,35.323,35.5752,34.9816,34.9816,4473.86,0
+YXI.US,D,20190513,000000,35.9889,36.4413,35.9889,36.296,16499.1,0
+YXI.US,D,20190514,000000,35.6097,35.8076,35.4864,35.8076,28055.5,0
+YXI.US,D,20190515,000000,35.7713,35.7713,35.3411,35.4319,9833.47,0
+YXI.US,D,20190516,000000,35.1811,35.2503,35.0504,35.1958,3247.71,0
+YXI.US,D,20190517,000000,35.8982,35.9529,35.646,35.8348,11243,0
+YXI.US,D,20190520,000000,36.4413,36.4413,36.1999,36.3323,17882.2,0
+YXI.US,D,20190521,000000,36.0253,36.1145,35.9709,35.9889,5935.22,0
+YXI.US,D,20190522,000000,36.1145,36.2416,36.0981,36.1145,3363.38,0
+YXI.US,D,20190523,000000,36.7443,36.7608,36.5483,36.6028,8260.29,0
+YXI.US,D,20190524,000000,36.6391,36.7443,36.5119,36.708,13410,0
+YXI.US,D,20190528,000000,36.2416,36.5845,36.2416,36.5845,4549.88,0
+YXI.US,D,20190529,000000,36.6754,36.6754,36.2778,36.2997,4815.38,0
+YXI.US,D,20190530,000000,36.2596,36.3866,36.2051,36.2868,2415.95,0
+YXI.US,D,20190531,000000,36.7262,36.7262,36.314,36.3486,4589.54,0
+YXI.US,D,20190603,000000,36.3686,36.3686,36.0981,36.2051,6004.08,0
+YXI.US,D,20190604,000000,36.5483,36.5845,36.3323,36.3502,4647.93,0
+YXI.US,D,20190605,000000,36.6207,36.7262,36.5302,36.6028,3908.71,0
+YXI.US,D,20190606,000000,36.6391,36.6898,36.4939,36.5483,2941.44,0
+YXI.US,D,20190607,000000,36.314,36.314,35.8257,36.2233,9392.8,0
+YXI.US,D,20190610,000000,35.7367,35.9165,35.6097,35.7367,33929.6,0
+YXI.US,D,20190611,000000,35.4319,35.4973,35.3592,35.4592,1672.88,0
+YXI.US,D,20190612,000000,35.8438,36.1942,35.8438,35.9889,2372.98,0
+YXI.US,D,20190613,000000,35.7895,36.0071,35.7895,35.9165,2484.8,0
+YXI.US,D,20190614,000000,36.1145,36.2051,36.1145,36.2051,4696.4,0
+YXI.US,D,20190617,000000,36.1145,36.1145,35.8982,35.9563,2292.56,0
+YXI.US,D,20190618,000000,35.439,35.439,34.849,34.9308,3176.1,0
+YXI.US,D,20190619,000000,34.6746,34.8199,34.4224,34.5112,22935,0
+YXI.US,D,20190620,000000,33.9359,34.1174,33.8287,33.9612,2926.02,0
+YXI.US,D,20190621,000000,34.1174,34.1537,34.0086,34.1537,2739.29,0
+YXI.US,D,20190624,000000,34.1354,34.1354,34.0449,34.1174,1019.04,0
+YXI.US,D,20190625,000000,34.3697,34.6948,34.3697,34.6785,3507.7,0
+YXI.US,D,20190626,000000,34.2806,34.3154,34.2082,34.2972,3038.39,0
+YXI.US,D,20190627,000000,34.0267,34.0992,33.9359,33.9377,2345.44,0
+YXI.US,D,20190628,000000,33.7906,34.0068,33.7906,33.9359,1894.86,0
+YXI.US,D,20190701,000000,32.9955,33.5384,32.9772,33.4658,3887.23,0
+YXI.US,D,20190702,000000,33.5565,33.5747,33.4474,33.5199,1259.75,0
+YXI.US,D,20190703,000000,33.6816,33.7179,33.6453,33.6471,605.365,0
+YXI.US,D,20190705,000000,33.8453,34.0811,33.8453,33.8995,5247.23,0
+YXI.US,D,20190708,000000,34.1718,34.3517,34.1718,34.299,2833.48,0
+YXI.US,D,20190709,000000,34.5859,34.6402,34.4604,34.5132,2270.53,0
+YXI.US,D,20190710,000000,34.2444,34.4242,34.2226,34.4242,2679.25,0
+YXI.US,D,20190711,000000,34.4604,34.6402,34.4423,34.5678,2173.03,0
+YXI.US,D,20190712,000000,34.4423,34.4948,34.4423,34.4604,546.426,0
+YXI.US,D,20190715,000000,34.3335,34.3951,34.3335,34.3697,1886.6,0
+YXI.US,D,20190716,000000,34.2625,34.4059,34.2625,34.4059,1384.79,0
+YXI.US,D,20190717,000000,34.3335,34.4788,34.3335,34.4604,2529.97,0
+YXI.US,D,20190718,000000,34.4423,34.5187,34.3154,34.3788,3491.73,0
+YXI.US,D,20190719,000000,33.8814,34.2444,33.8814,34.2082,2677.6,0
+YXI.US,D,20190722,000000,34.3697,34.4948,34.3697,34.4915,1843.08,0
+YXI.US,D,20190723,000000,34.3697,34.4948,34.3335,34.3517,2406.59,0
+YXI.US,D,20190724,000000,34.2625,34.2625,34.2082,34.2082,1622.2,0
+YXI.US,D,20190725,000000,34.3517,34.4423,34.3154,34.4405,2555.31,0
+YXI.US,D,20190726,000000,34.4405,34.4405,34.3697,34.3769,944.128,0
+YXI.US,D,20190729,000000,34.604,34.6948,34.604,34.6402,1805.63,0
+YXI.US,D,20190730,000000,34.8762,34.9308,34.8091,34.8563,2097.02,0
+YXI.US,D,20190731,000000,35.0542,35.615,35.0542,35.3066,8996.2,0
+YXI.US,D,20190801,000000,35.076,36.2125,35.0014,36.1578,15036.6,0
+YXI.US,D,20190802,000000,36.0491,36.5012,36.0491,36.4649,8253.13,0
+YXI.US,D,20190805,000000,37.2781,38.0188,37.2781,37.8572,30571.2,0
+YXI.US,D,20190806,000000,37.2598,37.6776,37.1891,37.4415,19719.8,0
+YXI.US,D,20190807,000000,37.9116,37.9642,37.3052,37.3052,16355.3,0
+YXI.US,D,20190808,000000,37.2398,37.2963,37.0258,37.0439,4755.34,0
+YXI.US,D,20190809,000000,37.3689,37.6231,37.2963,37.3689,10935.1,0
+YXI.US,D,20190812,000000,38.0551,38.0551,37.7846,37.839,21571.7,0
+YXI.US,D,20190813,000000,38.1458,38.1458,36.9714,37.3326,20552.1,0
+YXI.US,D,20190814,000000,38.3092,38.489,38.1641,38.4727,25431.9,0
+YXI.US,D,20190815,000000,38.0005,38.1641,37.8572,37.9642,16589.4,0
+YXI.US,D,20190816,000000,37.6412,37.6776,37.4779,37.5142,10237.7,0
+YXI.US,D,20190819,000000,36.6462,37.1092,36.6462,37.0077,15006.9,0
+YXI.US,D,20190820,000000,36.9714,37.171,36.9714,37.171,5468.12,0
+YXI.US,D,20190821,000000,36.8079,36.9349,36.7534,36.7898,29107.1,0
+YXI.US,D,20190822,000000,37.1347,37.2054,36.9894,37.0984,4644.07,0
+YXI.US,D,20190823,000000,37.2054,37.8299,36.9714,37.8207,18734.3,0
+YXI.US,D,20190826,000000,37.3326,37.4234,37.2234,37.2963,41425.9,0
+YXI.US,D,20190827,000000,37.0802,37.2598,37.0258,37.2598,8461.35,0
+YXI.US,D,20190828,000000,37.5142,37.5231,37.2598,37.2598,5172.32,0
+YXI.US,D,20190829,000000,37.171,37.2054,36.9714,37.0077,9099.76,0
+YXI.US,D,20190830,000000,37.0258,37.1167,36.9167,36.9894,42228.5,0
+YXI.US,D,20190903,000000,37.2054,37.2054,37.0258,37.0258,10654.2,0
+YXI.US,D,20190904,000000,36.3576,36.3576,36.1397,36.1759,11486.5,0
+YXI.US,D,20190905,000000,35.6335,35.7239,35.5806,35.7059,7983.22,0
+YXI.US,D,20190906,000000,35.7076,35.7076,35.5624,35.6243,1525.25,0
+YXI.US,D,20190909,000000,35.615,35.6513,35.5262,35.5443,2001.17,0
+YXI.US,D,20190910,000000,35.5806,35.597,35.4609,35.5624,1775.33,0
+YXI.US,D,20190911,000000,35.2174,35.2174,35.0014,35.0359,3269.74,0
+YXI.US,D,20190912,000000,35.0359,35.0359,34.6402,34.8853,11239.7,0
+YXI.US,D,20190913,000000,34.4948,34.604,34.4948,34.5403,1749.44,0
+YXI.US,D,20190916,000000,34.7855,34.9851,34.7855,34.8945,2154.3,0
+YXI.US,D,20190917,000000,35.3445,35.3445,35.1086,35.114,2293.66,0
+YXI.US,D,20190918,000000,35.1449,35.5262,35.1449,35.3283,4972.37,0
+YXI.US,D,20190919,000000,35.4355,35.597,35.399,35.5624,2800.98,0
+YXI.US,D,20190920,000000,35.5262,35.8312,35.5081,35.7059,4253.53,0
+YXI.US,D,20190923,000000,35.8857,35.8857,35.7421,35.7421,3253.22,0
+YXI.US,D,20190924,000000,36.0236,36.2288,36.0128,36.1145,4468.35,0
+YXI.US,D,20190925,000000,36.1759,36.3031,36.0128,36.0309,4161.54,0
+YXI.US,D,20190926,000000,36.1759,36.3393,36.1759,36.267,5561.21,0
+YXI.US,D,20190927,000000,36.3031,36.864,36.2125,36.6844,7755.73,0
+YXI.US,D,20190930,000000,36.2377,36.3686,36.1578,36.3686,1876.13,0
+YXI.US,D,20191001,000000,36.3758,36.6119,36.3758,36.5574,22930.6,0
+YXI.US,D,20191002,000000,36.5337,36.7188,36.4664,36.4847,11556.4,0
+YXI.US,D,20191003,000000,36.1198,36.2487,35.9041,35.9041,2342.69,0
+YXI.US,D,20191004,000000,36.2288,36.267,35.9219,35.9219,5316.09,0
+YXI.US,D,20191007,000000,36.2306,36.2306,35.9763,36.1759,14942.4,0
+YXI.US,D,20191008,000000,36.2306,36.4664,36.1759,36.4664,8741.17,0
+YXI.US,D,20191009,000000,36.0309,36.0309,35.7912,35.9402,3575.45,0
+YXI.US,D,20191010,000000,35.7223,35.7223,35.4336,35.5244,3899.89,0
+YXI.US,D,20191011,000000,34.8545,35.0524,34.7091,34.9453,12377.7,0
+YXI.US,D,20191014,000000,34.9979,35.1251,34.8907,35.1232,12837.7,0
+YXI.US,D,20191015,000000,34.9634,34.9634,34.6909,34.7909,1371.57,0
+YXI.US,D,20191016,000000,34.7819,34.909,34.7819,34.8,1725.76,0
+YXI.US,D,20191017,000000,34.6547,34.7091,34.6365,34.7091,1432.71,0
+YXI.US,D,20191018,000000,34.8182,35.034,34.8,35.034,2456.16,0
+YXI.US,D,20191021,000000,34.7273,34.7819,34.6729,34.6729,2452.86,0
+YXI.US,D,20191022,000000,34.909,34.927,34.8853,34.927,1456.95,0
+YXI.US,D,20191023,000000,35.1613,35.1796,35.016,35.016,2083.25,0
+YXI.US,D,20191024,000000,34.8907,35.0524,34.8907,35.034,1150.69,0
+YXI.US,D,20191025,000000,35.0704,35.0704,34.8182,34.8199,1776.43,0
+YXI.US,D,20191028,000000,34.4931,34.5187,34.4568,34.4915,684.685,0
+YXI.US,D,20191029,000000,34.8182,34.8727,34.8,34.8454,1684.44,0
+YXI.US,D,20191030,000000,35.1433,35.2158,34.9453,34.9453,3259.28,0
+YXI.US,D,20191031,000000,35.0704,35.252,35.0704,35.1251,3484.02,0
+YXI.US,D,20191101,000000,34.3844,34.5459,34.3844,34.4024,2946.95,0
+YXI.US,D,20191104,000000,33.8578,34.003,33.8578,33.9485,6739.44,0
+YXI.US,D,20191105,000000,33.8395,33.8578,33.7489,33.7671,2307.99,0
+YXI.US,D,20191106,000000,33.7489,33.8395,33.6401,33.8215,2610.94,0
+YXI.US,D,20191107,000000,33.5128,33.5674,33.4041,33.5674,6082.85,0
+YXI.US,D,20191108,000000,33.6945,33.8758,33.6945,33.8233,1561.06,0
+YXI.US,D,20191111,000000,34.3844,34.3844,34.3298,34.3662,1091.2,0
+YXI.US,D,20191112,000000,34.5096,34.6547,34.4387,34.6058,1931.22,0
+YXI.US,D,20191113,000000,35.1433,35.1433,34.9979,35.1069,3484.57,0
+YXI.US,D,20191114,000000,35.1433,35.3428,35.1433,35.2066,4559.79,0
+YXI.US,D,20191115,000000,35.1613,35.1796,35.0886,35.1069,1488.35,0
+YXI.US,D,20191118,000000,35.016,35.016,34.8762,34.9816,2318.45,0
+YXI.US,D,20191119,000000,34.5277,34.6909,34.5167,34.6547,1734.57,0
+YXI.US,D,20191120,000000,34.6457,34.927,34.6457,34.8545,4586.78,0
+YXI.US,D,20191121,000000,35.016,35.0704,34.909,34.9109,2668.23,0
+YXI.US,D,20191122,000000,34.8727,35.0107,34.8708,34.9453,1575.38,0
+YXI.US,D,20191125,000000,34.4931,34.4931,34.3242,34.3662,2122.91,0
+YXI.US,D,20191126,000000,34.4568,34.4986,34.2573,34.2754,1720.25,0
+YXI.US,D,20191127,000000,34.3662,34.3844,34.2934,34.3117,1026.75,0
+YXI.US,D,20191129,000000,35.1613,35.2338,35.1613,35.2032,1554.45,0
+YXI.US,D,20191202,000000,35.2158,35.2702,35.1433,35.2375,2531.07,0
+YXI.US,D,20191203,000000,35.6133,35.7041,35.4517,35.4517,3909.81,0
+YXI.US,D,20191204,000000,35.2158,35.2702,35.2158,35.2702,1613.94,0
+YXI.US,D,20191205,000000,35.252,35.2885,35.1974,35.2338,1695.46,0
+YXI.US,D,20191206,000000,34.8,34.9979,34.8,34.9744,2473.79,0
+YXI.US,D,20191209,000000,34.9816,35.1251,34.9816,35.1251,1753.3,0
+YXI.US,D,20191210,000000,35.034,35.0524,34.9453,35.0142,980.483,0
+YXI.US,D,20191211,000000,34.5822,34.5822,34.3117,34.3479,1877.23,0
+YXI.US,D,20191212,000000,34.2934,34.2934,33.531,33.6582,12285.7,0
+YXI.US,D,20191213,000000,33.6038,33.8215,33.2242,33.8215,4317.98,0
+YXI.US,D,20191216,000000,33.4041,33.4529,33.3695,33.4529,923.747,0
+YXI.US,D,20191217,000000,33.1153,33.1153,32.9337,32.97,6426.57,0
+YXI.US,D,20191218,000000,32.8249,32.9156,32.8249,32.8793,475.919,0
+YXI.US,D,20191219,000000,33.0062,33.0426,32.97,32.97,1080.18,0
+YXI.US,D,20191220,000000,32.8285,32.8428,32.7521,32.8067,822.394,0
+YXI.US,D,20191223,000000,32.8249,32.9521,32.8249,32.8521,13404.5,0
+YXI.US,D,20191224,000000,32.8428,32.8612,32.7703,32.7703,2579.55,0
+YXI.US,D,20191226,000000,32.6615,32.6615,32.4982,32.518,2225.36,0
+YXI.US,D,20191227,000000,32.3164,32.4073,32.262,32.2982,3690.03,0
+YXI.US,D,20191230,000000,32.0443,32.5289,32.0443,32.5289,4728.9,0
+YXI.US,D,20191231,000000,32.4073,32.5707,32.3874,32.3892,7382.81,0
+YXI.US,D,20200102,000000,31.7899,31.7899,31.5177,31.5177,1677.83,0
+YXI.US,D,20200103,000000,32.0079,32.2166,31.9172,32.2166,7540.9,0
+YXI.US,D,20200106,000000,32.1712,32.1712,32.0443,32.0443,3465.29,0
+YXI.US,D,20200107,000000,32.1712,32.1712,32.0805,32.0987,1326.95,0
+YXI.US,D,20200108,000000,32.3346,32.3346,31.9899,32.133,2864.88,0
+YXI.US,D,20200109,000000,31.8627,31.919,31.8607,31.8607,2106.93,0
+YXI.US,D,20200110,000000,31.7537,31.8444,31.7301,31.7899,2491.41,0
+YXI.US,D,20200113,000000,31.6447,31.6447,31.2291,31.2472,1825.46,0
+YXI.US,D,20200114,000000,31.5723,31.6266,31.5177,31.5359,3472.45,0
+YXI.US,D,20200115,000000,31.6629,31.7011,31.6629,31.6901,1025.1,0
+YXI.US,D,20200116,000000,31.5359,31.5901,31.5104,31.5104,1892.66,0
+YXI.US,D,20200117,000000,31.3907,31.4268,31.3434,31.3434,637.864,0
+YXI.US,D,20200121,000000,32.7159,32.7886,32.5707,32.7886,3686.17,0
+YXI.US,D,20200122,000000,32.2512,32.5345,32.2512,32.4453,3558.38,0
+YXI.US,D,20200123,000000,33.2423,33.2787,32.8249,32.8428,6619.36,0
+YXI.US,D,20200124,000000,32.97,33.4784,32.9521,33.3131,16645,0
+YXI.US,D,20200127,000000,35.3464,35.3464,34.4769,34.7129,48661.1,0
+YXI.US,D,20200128,000000,34.7855,34.84,34.337,34.4587,31632.7,0
+YXI.US,D,20200129,000000,34.1138,34.2589,33.9502,34.2409,17205.2,0
+YXI.US,D,20200130,000000,35.0561,35.1831,34.5859,34.593,60897.9,0
+YXI.US,D,20200131,000000,35.2375,35.6552,35.2375,35.4736,84757.8,0
+YXI.US,D,20200203,000000,35.2557,35.2557,34.9308,35.1106,39767.4,0
+YXI.US,D,20200204,000000,34.0593,34.2045,33.9867,34.1682,35243.4,0
+YXI.US,D,20200205,000000,33.5147,34.0683,33.5147,34.005,15161.6,0
+YXI.US,D,20200206,000000,33.5689,33.8233,33.4784,33.8052,17109.9,0
+YXI.US,D,20200207,000000,33.9321,34.1646,33.9321,34.1157,13522.4,0
+YXI.US,D,20200210,000000,34.1318,34.1318,33.925,33.9502,10593,0
+YXI.US,D,20200211,000000,33.4057,33.4057,33.1153,33.2604,15624.3,0
+YXI.US,D,20200212,000000,33.0246,33.0246,32.7521,32.7886,9675.93,0
+YXI.US,D,20200213,000000,33.2604,33.2604,33.0972,33.206,14335.9,0
+YXI.US,D,20200214,000000,33.0426,33.3332,33.0426,33.2423,4241.41,0
+YXI.US,D,20200218,000000,33.3511,33.3695,33.2569,33.3511,12689.5,0
+YXI.US,D,20200219,000000,33.0789,33.1337,33.0318,33.1226,2846.15,0
+YXI.US,D,20200220,000000,33.2787,33.4784,33.1534,33.4238,22776.4,0
+YXI.US,D,20200221,000000,33.4238,33.5147,33.3368,33.4765,13345.5,0
+YXI.US,D,20200224,000000,34.8945,34.8945,34.4587,34.6402,26880.6,0
+YXI.US,D,20200225,000000,34.3681,35.0288,34.3498,35.0198,18828.5,0
+YXI.US,D,20200226,000000,34.4224,34.4948,34.1318,34.4749,27275,0
+YXI.US,D,20200227,000000,34.4769,34.887,34.2754,34.7184,24269.1,0
+YXI.US,D,20200228,000000,35.3646,35.6007,34.5096,34.5313,19801.3,0
+YXI.US,D,20200302,000000,34.5494,34.6583,34.2011,34.2011,17945.5,0
+YXI.US,D,20200303,000000,34.1501,34.5132,33.7161,34.3662,9954.1,0
+YXI.US,D,20200304,000000,34.1318,34.1773,33.9958,33.9958,8326.94,0
+YXI.US,D,20200305,000000,33.9141,34.1899,33.787,34.1374,15949.9,0
+YXI.US,D,20200306,000000,34.731,35.1106,34.6948,34.7691,10704.8,0
+YXI.US,D,20200309,000000,36.472,36.5808,35.8911,36.2452,28058.3,0
+YXI.US,D,20200310,000000,34.9308,35.5099,34.7837,34.7837,9055.14,0
+YXI.US,D,20200311,000000,35.6552,35.9638,35.5826,35.9129,6396.82,0
+YXI.US,D,20200312,000000,38.6851,39.1569,38.1368,38.7395,23075.5,0
+YXI.US,D,20200313,000000,35.7459,38.1677,35.7459,36.7118,9106.37,0
+YXI.US,D,20200316,000000,40.1738,40.4823,39.0119,40.1864,11788.3,0
+YXI.US,D,20200317,000000,39.1025,39.6091,37.8335,37.9626,8560.5,0
+YXI.US,D,20200318,000000,40.4097,40.7001,39.5202,40.083,43339.5,0
+YXI.US,D,20200319,000000,40.3553,40.5367,39.5002,39.9085,5772.18,0
+YXI.US,D,20200320,000000,38.0331,39.649,38.015,39.484,21858.1,0
+YXI.US,D,20200323,000000,39.0482,39.8832,38.9574,39.393,37835.6,0
+YXI.US,D,20200324,000000,37.3071,37.5611,36.6718,36.835,7133.29,0
+YXI.US,D,20200325,000000,36.5264,36.8531,35.8003,36.1999,7906.11,0
+YXI.US,D,20200326,000000,36.3812,36.4538,35.0561,35.0741,6888.72,0
+YXI.US,D,20200327,000000,37.0529,37.3575,36.8531,37.3435,9258.4,0
+YXI.US,D,20200330,000000,36.6172,36.7534,35.9275,35.9275,6903.04,0
+YXI.US,D,20200331,000000,35.7823,35.9275,35.4553,35.8186,3933.5,0
+YXI.US,D,20200401,000000,36.4538,37.2618,36.4174,37.2345,16721.6,0
+YXI.US,D,20200402,000000,36.3993,36.3993,35.7095,35.8548,3183.26,0
+YXI.US,D,20200403,000000,35.8368,36.5264,35.764,36.2918,15834.8,0
+YXI.US,D,20200406,000000,35.4172,35.4172,35.0377,35.0377,11288.7,0
+YXI.US,D,20200407,000000,34.2209,35.3011,34.2209,35.1551,21324.4,0
+YXI.US,D,20200408,000000,35.4553,35.4553,35.0741,35.105,926.501,0
+YXI.US,D,20200409,000000,34.9109,35.401,34.7474,35.401,2917.21,0
+YXI.US,D,20200413,000000,35.3101,35.6369,35.2738,35.3149,7941.91,0
+YXI.US,D,20200414,000000,34.7727,34.8745,34.6583,34.7236,1486.69,0
+YXI.US,D,20200415,000000,35.6136,35.6732,35.4191,35.526,1278.48,0
+YXI.US,D,20200416,000000,35.4372,35.5826,35.4018,35.429,8090.08,0
+YXI.US,D,20200417,000000,34.6929,35.0198,34.6929,34.8199,1596.31,0
+YXI.US,D,20200420,000000,34.887,35.1831,34.7653,35.1287,3999.04,0
+YXI.US,D,20200421,000000,35.909,36.0365,35.7095,36.0359,5555.15,0
+YXI.US,D,20200422,000000,35.2012,35.2557,35.1649,35.2009,10442.1,0
+YXI.US,D,20200423,000000,34.7837,35.3646,34.6929,35.3101,5273.67,0
+YXI.US,D,20200424,000000,35.0924,35.1931,35.0014,35.0196,2983.86,0
+YXI.US,D,20200427,000000,34.5295,34.5295,34.2754,34.2934,5032.96,0
+YXI.US,D,20200428,000000,33.7307,34.2573,33.6614,34.2573,3878.96,0
+YXI.US,D,20200429,000000,33.8395,33.8395,33.5861,33.5927,1163.91,0
+YXI.US,D,20200430,000000,33.7671,34.5658,33.7671,34.5658,2865.43,0
+YXI.US,D,20200501,000000,35.2919,35.8368,35.2828,35.8368,16753,0
+YXI.US,D,20200504,000000,35.7459,35.7459,35.4582,35.4582,5078.68,0
+YXI.US,D,20200505,000000,35.0014,35.0939,34.8563,35.0939,1143.52,0
+YXI.US,D,20200506,000000,34.6202,34.9651,34.6202,34.9651,1519.19,0
+YXI.US,D,20200507,000000,34.7653,34.9471,34.6746,34.8745,3747.86,0
+YXI.US,D,20200508,000000,34.0577,34.2209,34.0577,34.0821,2651.16,0
+YXI.US,D,20200511,000000,34.2391,34.2391,34.0583,34.1543,2403.83,0
+YXI.US,D,20200512,000000,34.1208,34.4931,33.9389,34.4931,7100.24,0
+YXI.US,D,20200513,000000,34.0757,34.6202,34.0757,34.4206,2968.44,0
+YXI.US,D,20200514,000000,34.8563,35.0014,34.4673,34.4673,8514.78,0
+YXI.US,D,20200515,000000,35.1287,35.1468,34.9289,34.9289,4064.59,0
+YXI.US,D,20200518,000000,34.003,34.0393,33.531,33.531,5615.19,0
+YXI.US,D,20200519,000000,33.6764,33.8941,33.5855,33.8941,2759.12,0
+YXI.US,D,20200520,000000,33.3678,33.5855,33.3138,33.422,2648.95,0
+YXI.US,D,20200521,000000,34.0212,34.4387,33.9848,34.2934,4147.22,0
+YXI.US,D,20200522,000000,34.9471,35.401,34.9471,35.2828,6055.86,0
+YXI.US,D,20200526,000000,34.0757,34.594,34.023,34.5582,3601.34,0
+YXI.US,D,20200527,000000,34.5112,34.9834,34.4931,34.6564,6999.98,0
+YXI.US,D,20200528,000000,34.5112,34.62,34.0937,34.4931,8001.4,0
+YXI.US,D,20200529,000000,34.1955,34.4387,33.8662,33.8662,8483.93,0
+YXI.US,D,20200601,000000,33.5872,33.5872,33.2041,33.2041,4950.33,0
+YXI.US,D,20200602,000000,32.823,33.068,32.5688,32.5688,6015.09,0
+YXI.US,D,20200603,000000,32.1693,32.1693,32.0424,32.0424,4120.78,0
+YXI.US,D,20200604,000000,32.7321,32.7321,32.2966,32.4236,7154.22,0
+YXI.US,D,20200605,000000,31.6429,31.8244,31.6066,31.7157,7207.65,0
+YXI.US,D,20200608,000000,31.9696,32.1693,31.9153,31.9153,4174.21,0
+YXI.US,D,20200609,000000,32.0603,32.2239,31.9153,32.0487,3025.17,0
+YXI.US,D,20200610,000000,31.9789,31.988,31.6703,31.7426,2085.45,0
+YXI.US,D,20200611,000000,32.5869,32.9502,32.5869,32.9502,2690.26,0
+YXI.US,D,20200612,000000,32.3147,32.9502,32.3147,32.5688,4414.92,0
+YXI.US,D,20200615,000000,33.2496,33.2496,32.7321,32.9139,13565.3,0
+YXI.US,D,20200616,000000,32.2421,32.714,32.1605,32.6664,2918.31,0
+YXI.US,D,20200617,000000,32.4328,32.5416,32.4236,32.5061,3188.77,0
+YXI.US,D,20200618,000000,32.6234,32.6234,32.2785,32.3691,3336.39,0
+YXI.US,D,20200619,000000,32.133,32.4781,32.115,32.4054,6058.06,0
+YXI.US,D,20200622,000000,32.2239,32.2603,32.0786,32.1058,4187.43,0
+YXI.US,D,20200623,000000,31.761,31.8792,31.6973,31.8792,2261.17,0
+YXI.US,D,20200624,000000,32.0603,32.4054,32.0603,32.2064,6919.01,0
+YXI.US,D,20200625,000000,32.133,32.3327,32.0603,32.115,3847.57,0
+YXI.US,D,20200626,000000,32.3874,32.4963,32.3691,32.4054,5700.02,0
+YXI.US,D,20200629,000000,32.6777,32.6777,32.4236,32.5144,4580.72,0
+YXI.US,D,20200630,000000,32.714,32.9502,32.6414,32.8226,4226.54,0
+YXI.US,D,20200701,000000,32.6414,32.6414,32.2421,32.4418,8536.81,0
+YXI.US,D,20200702,000000,31.3344,31.5159,31.2435,31.3888,4931.05,0
+YXI.US,D,20200706,000000,28.9923,28.9999,28.3572,28.3572,8847.48,0
+YXI.US,D,20200707,000000,29.0468,29.1558,28.8652,29.1558,12682.3,0
+YXI.US,D,20200708,000000,28.448,28.6657,28.2481,28.2481,7697.34,0
+YXI.US,D,20200709,000000,27.8849,28.5568,27.8849,28.4296,7462.13,0
+YXI.US,D,20200710,000000,28.7821,28.9743,28.7821,28.829,7761.79,0
+YXI.US,D,20200713,000000,28.7927,29.1921,28.6657,29.1739,6664.53,0
+YXI.US,D,20200714,000000,29.6279,29.7094,29.2829,29.4281,8523.59,0
+YXI.US,D,20200715,000000,29.3372,29.5917,29.3372,29.537,8769.81,0
+YXI.US,D,20200716,000000,30.336,30.3904,30.1724,30.1906,7957.88,0
+YXI.US,D,20200717,000000,30.1362,30.2452,30.118,30.1543,3304.44,0
+YXI.US,D,20200720,000000,29.8276,29.8276,29.7005,29.7549,3971.5,0
+YXI.US,D,20200721,000000,29.3743,29.6279,29.3736,29.6279,3227.88,0
+YXI.US,D,20200722,000000,29.9002,30.1543,29.882,30.009,3421.22,0
+YXI.US,D,20200723,000000,30.1362,30.2633,29.9546,30.2269,10292.8,0
+YXI.US,D,20200724,000000,30.6807,30.717,30.4811,30.4811,6965.28,0
+YXI.US,D,20200727,000000,30.6807,30.6807,30.4993,30.5343,2625.27,0
+YXI.US,D,20200728,000000,30.59,30.826,30.59,30.808,2185.15,0
+YXI.US,D,20200729,000000,30.336,30.4993,30.3177,30.345,7165.79,0
+YXI.US,D,20200730,000000,30.6081,30.935,30.6081,30.6444,6640.29,0
+YXI.US,D,20200731,000000,30.8443,31.1529,30.826,30.9167,4563.65,0
+YXI.US,D,20200803,000000,30.6081,30.6263,30.4811,30.599,4299.8,0
+YXI.US,D,20200804,000000,30.009,30.0635,29.9002,29.9002,2171.38,0
+YXI.US,D,20200805,000000,29.7549,29.9002,29.6823,29.882,2016.04,0
+YXI.US,D,20200806,000000,29.9728,30.0272,29.8276,29.8456,2598.83,0
+YXI.US,D,20200807,000000,30.4811,30.59,30.3177,30.4084,12792.5,0
+YXI.US,D,20200810,000000,30.3085,30.3994,30.2177,30.2177,1480.63,0
+YXI.US,D,20200811,000000,30.0635,30.2633,29.9728,30.2088,3942.31,0
+YXI.US,D,20200812,000000,29.8912,29.9002,29.7549,29.8093,4161.54,0
+YXI.US,D,20200813,000000,29.882,29.9907,29.864,29.882,2395.02,0
+YXI.US,D,20200814,000000,29.7005,29.773,29.6916,29.7005,2271.63,0
+YXI.US,D,20200817,000000,29.2807,29.2807,29.1377,29.1388,1133.61,0
+YXI.US,D,20200818,000000,29.0106,29.1377,29.0106,29.1073,1018.49,0
+YXI.US,D,20200819,000000,29.0468,29.3192,29.0468,29.3141,3602.44,0
+YXI.US,D,20200820,000000,29.5553,29.5733,29.2286,29.2286,3217.96,0
+YXI.US,D,20200821,000000,29.1558,29.1558,28.9016,28.9741,5345.83,0
+YXI.US,D,20200824,000000,28.5568,28.6657,28.484,28.628,1390.85,0
+YXI.US,D,20200825,000000,28.7202,28.7202,28.5023,28.505,979.381,0
+YXI.US,D,20200826,000000,28.5748,28.6112,28.5023,28.5023,2991.57,0
+YXI.US,D,20200827,000000,28.5386,28.7202,28.5386,28.5993,2184.05,0
+YXI.US,D,20200828,000000,28.5568,28.5568,28.371,28.3789,1450.89,0
+YXI.US,D,20200831,000000,28.8834,29.1739,28.8834,28.9571,2232.52,0
+YXI.US,D,20200901,000000,28.8834,28.8834,28.699,28.699,970.568,0
+YXI.US,D,20200902,000000,28.6657,28.9561,28.6657,28.7384,1813.34,0
+YXI.US,D,20200903,000000,29.1012,29.537,29.1012,29.3376,2515.65,0
+YXI.US,D,20200904,000000,29.1558,29.6098,29.1558,29.2172,1908.63,0
+YXI.US,D,20200908,000000,29.9907,29.9907,29.7894,29.8597,2061.21,0
+YXI.US,D,20200909,000000,29.8093,29.8093,29.6098,29.6106,1233.31,0
+YXI.US,D,20200910,000000,29.8276,30.1829,29.8276,30.1829,1173.82,0
+YXI.US,D,20200911,000000,29.7913,29.9728,29.7669,29.9364,1350.09,0
+YXI.US,D,20200914,000000,29.6733,29.7549,29.6643,29.6945,985.44,0
+YXI.US,D,20200915,000000,29.3919,29.4642,29.3892,29.4463,654.389,0
+YXI.US,D,20200916,000000,29.4925,29.4925,29.4925,29.4925,134.403,0
+YXI.US,D,20200917,000000,29.6823,29.6926,29.6823,29.6926,545.324,0
+YXI.US,D,20200918,000000,29.6823,29.7187,29.6823,29.6842,329.398,0
+YXI.US,D,20200921,000000,30.1632,30.1724,29.9706,29.9706,329.398,0
+YXI.US,D,20200922,000000,30.2088,30.3177,30.1764,30.1764,672.016,0
+YXI.US,D,20200923,000000,30.3904,30.5178,30.3722,30.5178,1223.95,0
+YXI.US,D,20200924,000000,31.0621,31.073,30.7897,30.8826,5066.56,0
+YXI.US,D,20200925,000000,31.4656,31.534,31.1952,31.1952,2476.54,0
+YXI.US,D,20200928,000000,30.7897,30.826,30.7306,30.7306,245.12,0
+YXI.US,D,20200929,000000,30.927,30.927,30.7986,30.8514,1108.27,0
+YXI.US,D,20200930,000000,30.4811,30.4811,30.1993,30.1993,1739.53,0
+YXI.US,D,20201001,000000,29.9546,29.9728,29.864,29.9002,528.799,0
+YXI.US,D,20201002,000000,29.882,30.1799,29.882,30.1799,2554.21,0
+YXI.US,D,20201005,000000,30.2269,30.2269,30.0686,30.0686,1513.68,0
+YXI.US,D,20201006,000000,29.864,29.882,29.7187,29.8805,804.216,0
+YXI.US,D,20201007,000000,29.5733,29.6279,29.5187,29.5282,1086.24,0
+YXI.US,D,20201008,000000,29.4642,29.4642,29.389,29.389,164.699,0
+YXI.US,D,20201009,000000,29.3736,29.3736,29.2647,29.3012,541.469,0
+YXI.US,D,20201012,000000,28.5931,28.684,28.5204,28.5386,1482.84,0
+YXI.US,D,20201013,000000,28.5568,28.5568,28.5023,28.5023,908.324,0
+YXI.US,D,20201014,000000,28.7202,28.881,28.6716,28.881,1324.2,0
+YXI.US,D,20201015,000000,29.2102,29.2285,29.132,29.132,513.376,0
+YXI.US,D,20201016,000000,28.7384,28.7384,28.6657,28.7352,4289.88,0
+YXI.US,D,20201019,000000,28.6582,28.7733,28.6582,28.7733,1454.75,0
+YXI.US,D,20201020,000000,28.6112,28.6112,28.5023,28.5657,519.986,0
+YXI.US,D,20201021,000000,28.1634,28.3235,28.1573,28.3235,3118.81,0
+YXI.US,D,20201022,000000,28.0483,28.1756,28.0483,28.1076,2439.08,0
+YXI.US,D,20201023,000000,28.2118,28.2118,28.0303,28.0303,1689.95,0
+YXI.US,D,20201026,000000,28.3207,28.4117,28.1393,28.3082,6814.9,0
+YXI.US,D,20201027,000000,28.448,28.448,28.2481,28.2481,1277.93,0
+YXI.US,D,20201028,000000,28.6657,28.7927,28.6657,28.7647,2587.26,0
+YXI.US,D,20201029,000000,28.3389,28.367,28.2844,28.3387,1250.94,0
+YXI.US,D,20201030,000000,28.6657,28.7564,28.6657,28.6938,1151.24,0
+YXI.US,D,20201102,000000,28.103,28.2299,28.103,28.1074,2818.61,0
+YXI.US,D,20201103,000000,28.0303,28.0483,27.8849,27.9576,862.054,0
+YXI.US,D,20201104,000000,27.2315,27.2315,26.8318,26.8502,3636.05,0
+YXI.US,D,20201105,000000,26.233,26.596,26.233,26.4145,1536.27,0
+YXI.US,D,20201106,000000,26.5416,26.5416,26.3056,26.3601,1623.3,0
+YXI.US,D,20201109,000000,25.4523,26.1344,25.4523,26.1344,1258.1,0
+YXI.US,D,20201110,000000,26.5416,26.7774,26.5416,26.7091,2993.77,0
+YXI.US,D,20201111,000000,26.7957,26.7957,26.4507,26.4518,727.65,0
+YXI.US,D,20201112,000000,26.7608,26.7608,26.7608,26.7608,109.064,0
+YXI.US,D,20201113,000000,26.5449,26.5449,26.5449,26.5449,571.214,0
+YXI.US,D,20201116,000000,26.3618,26.4163,26.3057,26.3794,1305.47,0
+YXI.US,D,20201117,000000,26.5779,26.5779,26.5235,26.5235,1197.51,0
+YXI.US,D,20201118,000000,26.6322,26.6576,26.6322,26.6576,78.2183,0
+YXI.US,D,20201119,000000,26.705,26.705,26.6757,26.6868,403.76,0
+YXI.US,D,20201120,000000,26.5597,26.5597,26.4872,26.5053,2414.85,0
+YXI.US,D,20201123,000000,26.4145,26.6142,26.4145,26.5885,2310.74,0
+YXI.US,D,20201124,000000,26.6185,26.6185,26.448,26.448,1485.59,0
+YXI.US,D,20201125,000000,26.6322,26.6322,26.5599,26.5949,445.624,0
+YXI.US,D,20201127,000000,25.9788,25.9975,25.8157,25.8329,12001,0
+YXI.US,D,20201130,000000,26.4145,26.6868,26.3963,26.6506,906.671,0
+YXI.US,D,20201201,000000,26.4327,26.4327,26.342,26.423,1549.49,0
+YXI.US,D,20201202,000000,26.6024,26.6024,26.5844,26.5844,521.639,0
+YXI.US,D,20201203,000000,26.5597,26.6694,26.5597,26.596,328.296,0
+YXI.US,D,20201204,000000,26.6322,26.6322,26.6241,26.6241,74.3624,0
+YXI.US,D,20201207,000000,26.8195,26.8195,26.8195,26.8195,41.8633,0
+YXI.US,D,20201208,000000,26.9062,26.9062,26.9062,26.9062,66.0999,0
+YXI.US,D,20201209,000000,27.1952,27.2859,27.1952,27.2315,939.17,0
+YXI.US,D,20201210,000000,26.9593,26.9789,26.8835,26.8835,2375.19,0
+YXI.US,D,20201211,000000,27.1024,27.1588,27.0566,27.1262,7137.69,0
+YXI.US,D,20201214,000000,27.1062,27.1352,27.0862,27.1343,7974.41,0
+YXI.US,D,20201215,000000,27.2134,27.2134,27.1501,27.1501,211.519,0
+YXI.US,D,20201216,000000,27.0136,27.0645,27.0136,27.0645,192.24,0
+YXI.US,D,20201217,000000,26.7957,26.941,26.7957,26.9126,1308.22,0
+YXI.US,D,20201218,000000,26.9228,26.9866,26.9228,26.9643,515.579,0
+YXI.US,D,20201221,000000,27.2859,27.2859,27.1633,27.1633,588.289,0
+YXI.US,D,20201222,000000,27.2596,27.2596,27.2596,27.2596,88.1333,0
+YXI.US,D,20201223,000000,26.9228,27.0319,26.9228,27.0235,880.231,0
+YXI.US,D,20201224,000000,27.431,27.4456,27.431,27.4456,257.239,0
+YXI.US,D,20201228,000000,27.4585,27.4585,27.4149,27.4305,557.994,0
+YXI.US,D,20201229,000000,27.0138,27.0813,27.0136,27.0354,5126.05,0
+YXI.US,D,20201230,000000,26.6123,26.6364,26.5507,26.6364,724.345,0
+YXI.US,D,20201231,000000,26.7231,26.7412,26.5753,26.5753,1822.7,0
+YXI.US,D,20210104,000000,26.3056,26.6506,26.3056,26.6506,1137.47,0
+YXI.US,D,20210105,000000,26.1457,26.1457,25.9034,25.9034,60.0408,0
+YXI.US,D,20210106,000000,25.8882,26.233,25.8882,26.1932,922.645,0
+YXI.US,D,20210107,000000,25.9967,25.9967,25.9967,25.9967,66.0999,0
+YXI.US,D,20210108,000000,25.7068,25.7068,25.4343,25.4343,317.279,0
+YXI.US,D,20210111,000000,25.6702,25.7791,25.6702,25.7629,1551.14,0
+YXI.US,D,20210112,000000,25.4484,25.4484,25.4484,25.4484,57.8374,0
+YXI.US,D,20210113,000000,25.3665,25.3665,25.3632,25.3632,128.894,0
+YXI.US,D,20210114,000000,24.9804,25.2162,24.9623,25.2162,1967.57,0
+YXI.US,D,20210115,000000,25.1617,25.2541,25.1617,25.2541,996.457,0
+YXI.US,D,20210119,000000,24.2866,24.2866,24.1842,24.1842,517.232,0
+YXI.US,D,20210120,000000,23.5461,23.5461,23.4361,23.4361,234.654,0
+YXI.US,D,20210121,000000,23.528,23.6006,23.528,23.5465,1042.17,0
+YXI.US,D,20210122,000000,23.6476,23.6476,23.6476,23.6476,30.8466,0
+YXI.US,D,20210125,000000,23.065,23.3283,23.0414,23.1286,3777.06,0
+YXI.US,D,20210126,000000,23.3829,23.3829,23.3829,23.3829,175.715,0
+YXI.US,D,20210127,000000,23.9908,24.1996,23.9633,24.1976,802.013,0
+YXI.US,D,20210128,000000,24.1814,24.1996,24.1814,24.1996,797.606,0
+YXI.US,D,20210129,000000,24.6354,24.7986,24.6354,24.7104,6218.35,0
+YXI.US,D,20210201,000000,24.1996,24.1996,24.0561,24.0561,1090.64,0
+YXI.US,D,20210202,000000,23.7841,23.7841,23.705,23.705,142.665,0
+YXI.US,D,20210203,000000,23.5461,23.6445,23.5461,23.6445,141.013,0
+YXI.US,D,20210204,000000,23.7822,23.7822,23.7822,23.7822,111.819,0
+YXI.US,D,20210205,000000,23.6006,23.6006,23.5991,23.5991,180.122,0
+YXI.US,D,20210208,000000,23.6554,23.6554,23.6554,23.6554,133.852,0
+YXI.US,D,20210209,000000,23.3464,23.3464,23.3283,23.341,242.917,0
+YXI.US,D,20210210,000000,23.1649,23.1649,23.1238,23.1238,182.325,0
+YXI.US,D,20210211,000000,23.292,23.292,22.7201,22.7201,172.961,0
+YXI.US,D,20210212,000000,22.7473,22.7473,22.711,22.7312,280.374,0
+YXI.US,D,20210216,000000,22.5839,22.7021,22.5839,22.7021,1695.46,0
+YXI.US,D,20210217,000000,22.4387,22.4387,22.3481,22.3481,979.381,0
+YXI.US,D,20210218,000000,23.0198,23.0198,22.8541,22.8541,252.832,0
+YXI.US,D,20210219,000000,22.5858,22.711,22.5858,22.7,316.729,0
+YXI.US,D,20210222,000000,23.3464,23.4707,23.3283,23.4707,1887.7,0
+YXI.US,D,20210223,000000,23.6551,23.6551,23.3947,23.3947,2191.76,0
+YXI.US,D,20210224,000000,24.089,24.089,23.9267,23.9267,344.27,0
+YXI.US,D,20210225,000000,23.9149,24.2831,23.9149,24.2831,394.947,0
+YXI.US,D,20210226,000000,24.6897,24.8896,24.6037,24.6525,3043.35,0
+YXI.US,D,20210301,000000,24.1652,24.1652,24.0181,24.0181,526.045,0
+YXI.US,D,20210302,000000,24.2723,24.5027,24.2723,24.5027,364.651,0
+YXI.US,D,20210303,000000,23.9818,24.3449,23.9818,24.3372,4389.59,0
+YXI.US,D,20210304,000000,24.6173,25.1074,24.6173,25.003,1840.33,0
+YXI.US,D,20210305,000000,24.926,24.9623,24.7265,24.7265,544.223,0
+YXI.US,D,20210308,000000,25.5613,25.5918,25.5231,25.5918,362.999,0
+YXI.US,D,20210309,000000,25.18,25.18,24.8896,25.024,1803.97,0
+YXI.US,D,20210310,000000,25.2707,25.3252,25.2345,25.2536,667.609,0
+YXI.US,D,20210311,000000,24.6727,24.6727,24.3776,24.3776,276.518,0
+YXI.US,D,20210312,000000,25.0711,25.2254,25.0397,25.0397,5721.5,0
+YXI.US,D,20210315,000000,25.1437,25.1438,25.074,25.074,216.477,0
+YXI.US,D,20210316,000000,24.7986,24.9077,24.7986,24.8214,446.174,0
+YXI.US,D,20210317,000000,25.1784,25.1784,24.8734,24.8734,519.986,0
+YXI.US,D,20210318,000000,24.8896,25.0621,24.8896,25.0621,229.146,0
+YXI.US,D,20210319,000000,25.1055,25.1055,25.105,25.105,268.255,0
+YXI.US,D,20210322,000000,25.1074,25.18,25.1074,25.1076,250.078,0
+YXI.US,D,20210323,000000,25.6589,25.6589,25.5068,25.6589,192.24,0
+YXI.US,D,20210324,000000,26.1058,26.6071,26.1058,26.6071,1324.75,0
+YXI.US,D,20210325,000000,26.6142,26.6506,26.3982,26.494,1499.91,0
+YXI.US,D,20210326,000000,26.233,26.2512,25.7375,25.7375,931.459,0
+YXI.US,D,20210329,000000,25.9606,25.9606,25.8536,25.8834,1757.15,0
+YXI.US,D,20210330,000000,25.9244,25.9244,25.761,25.7725,1045.48,0
+YXI.US,D,20210331,000000,25.6338,25.699,25.6338,25.699,306.814,0
+YXI.US,D,20210401,000000,25.18,25.3434,25.18,25.3434,797.055,0
+YXI.US,D,20210405,000000,25.053,25.2889,25.053,25.2564,1794.61,0
+YXI.US,D,20210406,000000,25.0691,25.1393,25.053,25.1393,1060.9,0
+YXI.US,D,20210407,000000,25.8204,25.8336,25.7791,25.7822,504.563,0
+YXI.US,D,20210408,000000,25.3252,25.394,25.309,25.394,210.969,0
+YXI.US,D,20210409,000000,25.8155,25.8519,25.7518,25.7518,1076.32,0
+YXI.US,D,20210412,000000,25.9604,25.9604,25.7429,25.7429,1040.52,0
+YXI.US,D,20210413,000000,25.761,25.8005,25.7319,25.8005,365.202,0
+YXI.US,D,20210414,000000,25.525,25.7068,25.525,25.7068,1039.42,0
+YXI.US,D,20210415,000000,25.6883,25.6883,25.5794,25.6655,546.977,0
+YXI.US,D,20210416,000000,25.5613,25.5613,25.4886,25.5439,2065.07,0
+YXI.US,D,20210419,000000,25.525,25.6249,25.525,25.5487,2705.14,0
+YXI.US,D,20210420,000000,25.5975,25.6338,25.5975,25.6338,2203.33,0
+YXI.US,D,20210421,000000,25.7337,25.7337,25.5613,25.5808,524.393,0
+YXI.US,D,20210422,000000,25.4343,25.5975,25.4343,25.5272,839.469,0
+YXI.US,D,20210423,000000,25.0893,25.1421,25.0893,25.1421,370.159,0
+YXI.US,D,20210426,000000,25.6046,25.6046,25.5794,25.5794,1809.48,0
+YXI.US,D,20210427,000000,25.4523,25.4523,25.416,25.4517,578.374,0
+YXI.US,D,20210428,000000,25.3434,25.3434,25.2889,25.3113,534.308,0
+YXI.US,D,20210429,000000,25.4343,25.5068,25.3612,25.3612,542.019,0
+YXI.US,D,20210430,000000,25.761,25.9062,25.761,25.888,4160.44,0
+YXI.US,D,20210503,000000,26.0516,26.0516,25.8519,25.9929,1553.34,0
+YXI.US,D,20210504,000000,26.2512,26.342,26.1966,26.201,744.726,0
+YXI.US,D,20210505,000000,26.1058,26.1377,26.0335,26.1377,304.61,0
+YXI.US,D,20210506,000000,26.0697,26.1966,26.0613,26.0613,487.487,0
+YXI.US,D,20210507,000000,25.8699,26.0151,25.8536,26.0151,465.454,0
+YXI.US,D,20210510,000000,26.5597,26.6506,26.5597,26.6506,1642.58,0
+YXI.US,D,20210511,000000,27.1588,27.1588,26.6686,26.7154,3290.67,0
+YXI.US,D,20210512,000000,26.7412,27.0481,26.7412,27.0112,3774.3,0
+YXI.US,D,20210513,000000,26.9866,27.4116,26.9866,27.328,2173.58,0
+YXI.US,D,20210514,000000,27.1588,27.1588,26.9496,26.9636,2055.7,0
+YXI.US,D,20210517,000000,26.8681,26.8681,26.7068,26.7068,1315.94,0
+YXI.US,D,20210518,000000,26.4689,26.5311,26.4145,26.4689,5708.28,0
+YXI.US,D,20210519,000000,26.3963,26.4689,26.3782,26.4305,709.473,0
+YXI.US,D,20210520,000000,26.2693,26.2693,26.1332,26.1332,805.318,0
+YXI.US,D,20210521,000000,26.0697,26.3963,26.0006,26.3759,4569.16,0
+YXI.US,D,20210524,000000,26.3599,26.3782,26.342,26.3782,1129.2,0
+YXI.US,D,20210525,000000,25.761,25.8034,25.761,25.8034,373.464,0
+YXI.US,D,20210526,000000,25.6521,25.6694,25.6249,25.6519,5221.34,0
+YXI.US,D,20210527,000000,25.8143,25.8155,25.6353,25.6353,1136.91,0
+YXI.US,D,20210528,000000,25.9606,25.9606,25.6702,25.7089,3091.27,0
+YXI.US,D,20210601,000000,25.2345,25.2345,25.0254,25.0254,3695.54,0
+YXI.US,D,20210602,000000,25.0893,25.172,25.0893,25.172,263.849,0
+YXI.US,D,20210603,000000,25.5975,25.66,25.5975,25.66,2652.81,0
+YXI.US,D,20210604,000000,25.4706,25.4706,25.4153,25.4153,285.331,0
+YXI.US,D,20210607,000000,25.7433,25.7433,25.6492,25.6492,207.664,0
+YXI.US,D,20210608,000000,25.7723,25.7973,25.7723,25.7723,590.493,0
+YXI.US,D,20210609,000000,25.7791,25.8161,25.7791,25.8161,62.2441,0
+YXI.US,D,20210610,000000,25.7068,25.7068,25.6175,25.6543,392.193,0
+YXI.US,D,20210611,000000,25.6702,25.7246,25.6702,25.6887,547.528,0
+YXI.US,D,20210614,000000,25.6221,25.6221,25.6221,25.6221,2785.56,0
+YXI.US,D,20210615,000000,26.0697,26.0697,25.8882,25.9425,3777.06,0
+YXI.US,D,20210616,000000,26.1421,26.4145,26.1077,26.3238,3607.95,0
+YXI.US,D,20210617,000000,26.1421,26.1421,25.9624,25.9788,2260.61,0
+YXI.US,D,20210618,000000,25.8882,25.9951,25.8699,25.9792,2171.93,0
+YXI.US,D,20210621,000000,25.9879,25.9879,25.9751,25.9751,261.645,0
+YXI.US,D,20210622,000000,26.1442,26.1442,26.1442,26.1442,18.1774,0
+YXI.US,D,20210623,000000,25.8336,25.85,25.8336,25.8468,247.324,0
+YXI.US,D,20210624,000000,25.6754,25.6754,25.5874,25.5874,1682.79,0
+YXI.US,D,20210625,000000,25.1438,25.3979,25.0711,25.0711,2186.25,0
+YXI.US,D,20210628,000000,25.0711,25.0711,24.9985,24.9985,972.22,0
+YXI.US,D,20210629,000000,25.2727,25.3616,25.2084,25.2084,285.331,0
+YXI.US,D,20210630,000000,25.5775,25.5775,25.4549,25.4775,1300.51,0
+YXI.US,D,20210701,000000,25.525,25.6153,25.4706,25.6153,305.712,0
+YXI.US,D,20210702,000000,26.0147,26.0147,25.9291,25.9291,230.799,0
+YXI.US,D,20210706,000000,26.5416,26.6868,26.5053,26.6484,2087.65,0
+YXI.US,D,20210707,000000,26.3963,26.6142,26.3963,26.5879,919.891,0
+YXI.US,D,20210708,000000,27.4493,27.5038,27.3766,27.4273,3367.79,0
+YXI.US,D,20210709,000000,26.8681,26.8681,26.5978,26.6599,2175.79,0
+YXI.US,D,20210712,000000,26.7412,26.7758,26.705,26.7423,3028.48,0
+YXI.US,D,20210713,000000,26.3782,26.4638,26.3422,26.4638,735.913,0
+YXI.US,D,20210714,000000,26.2874,26.5351,26.2874,26.5351,1638.17,0
+YXI.US,D,20210715,000000,26.3238,26.3599,26.2693,26.2693,1378.73,0
+YXI.US,D,20210716,000000,26.4506,26.475,26.4327,26.475,4191.29,0
+YXI.US,D,20210719,000000,26.9046,26.941,26.8697,26.8697,1765.42,0
+YXI.US,D,20210720,000000,27.0598,27.1227,26.9046,26.968,209516,0
+YXI.US,D,20210721,000000,27.1407,27.1407,26.9046,26.9228,1162.25,0
+YXI.US,D,20210722,000000,26.7774,26.8681,26.7774,26.7979,7509.51,0
+YXI.US,D,20210723,000000,27.2495,27.5946,27.2495,27.4129,3003.14,0
+YXI.US,D,20210726,000000,28.5568,28.9743,28.5386,28.8834,6775.24,0
+YXI.US,D,20210727,000000,30.118,30.46,29.7915,29.8565,18737.1,0
+YXI.US,D,20210728,000000,28.938,28.938,28.0847,28.0996,7952.93,0
+YXI.US,D,20210729,000000,28.103,28.5023,28.103,28.4241,2723.87,0
+YXI.US,D,20210730,000000,28.9923,28.9923,28.6112,28.6963,7584.97,0
+YXI.US,D,20210802,000000,28.8108,28.8108,28.1756,28.3348,4382.42,0
+YXI.US,D,20210803,000000,28.7564,28.7564,28.5457,28.5474,1951.05,0
+YXI.US,D,20210804,000000,28.1028,28.2664,27.994,28.103,2621.41,0
+YXI.US,D,20210805,000000,28.3932,28.448,28.3572,28.4226,615.831,0
+YXI.US,D,20210806,000000,28.5386,28.829,28.5386,28.7614,620.789,0
+YXI.US,D,20210809,000000,28.3897,28.3897,28.2118,28.2118,2111.89,0
+YXI.US,D,20210810,000000,27.8488,27.9758,27.7761,27.9032,6043.74,0
+YXI.US,D,20210811,000000,27.5946,27.8307,27.4873,27.7364,18803.2,0
+YXI.US,D,20210812,000000,28.0303,28.1573,27.994,28.0938,7690.18,0
+YXI.US,D,20210813,000000,28.1573,28.1844,28.0847,28.0847,3780.36,0
+YXI.US,D,20210816,000000,28.5386,28.6967,28.5204,28.5748,19790.8,0
+YXI.US,D,20210817,000000,29.3555,29.3919,29.1005,29.3301,6476.69,0
+YXI.US,D,20210818,000000,29.0106,29.1012,28.9016,29.1012,4978.98,0
+YXI.US,D,20210819,000000,29.7368,29.7368,29.5553,29.679,9404.92,0
+YXI.US,D,20210820,000000,30.1724,30.1724,29.7549,29.9684,12578.2,0
+YXI.US,D,20210823,000000,29.646,29.882,29.4208,29.4208,10477.9,0
+YXI.US,D,20210824,000000,28.7927,28.7927,28.3399,28.3741,13159.9,0
+YXI.US,D,20210825,000000,28.6294,28.7202,28.5725,28.5725,6334.03,0
+YXI.US,D,20210826,000000,28.938,29.0106,28.8111,29.0033,7215.91,0
+YXI.US,D,20210827,000000,28.9016,28.9199,28.7401,28.798,2194.51,0
+YXI.US,D,20210830,000000,29.0468,29.1012,28.6659,28.7202,4331.75,0
+YXI.US,D,20210831,000000,28.2844,28.3753,28.1573,28.19,13648.5,0
+YXI.US,D,20210901,000000,27.994,27.994,27.5582,27.5946,7312.86,0
+YXI.US,D,20210902,000000,27.7214,27.8941,27.7214,27.8792,1757.7,0
+YXI.US,D,20210903,000000,27.9032,27.9032,27.7944,27.8155,1228.35,0
+YXI.US,D,20210907,000000,27.5219,27.5219,27.1227,27.1407,13670,0
+YXI.US,D,20210908,000000,27.377,27.4675,27.377,27.4624,1572.07,0
+YXI.US,D,20210909,000000,27.9576,27.9576,27.6673,27.6854,5546.34,0
+YXI.US,D,20210910,000000,27.4129,27.7561,27.4129,27.6673,4951.44,0
+YXI.US,D,20210913,000000,27.9231,27.994,27.7216,27.793,2353.15,0
+YXI.US,D,20210914,000000,28.2664,28.4296,28.2118,28.3753,14119.5,0
+YXI.US,D,20210915,000000,28.7746,28.9182,28.5761,28.5933,8997.31,0
+YXI.US,D,20210916,000000,29.1558,29.24,28.9743,29.003,4254.63,0
+YXI.US,D,20210917,000000,28.8108,28.938,28.8108,28.8377,3641.55,0
+YXI.US,D,20210920,000000,29.8093,30.3159,29.6641,30.0633,31062.5,0
+YXI.US,D,20210921,000000,29.8456,29.8854,29.6641,29.7187,22107.6,0
+YXI.US,D,20210922,000000,29.41,29.41,28.8834,29.1012,16515,0
+YXI.US,D,20210923,000000,29.3919,29.4825,29.3555,29.3615,5039.02,0
+YXI.US,D,20210924,000000,29.882,30.0254,29.882,29.9546,66597.4,0
+YXI.US,D,20210927,000000,29.9002,30.045,29.537,29.537,10157.9,0
+YXI.US,D,20210928,000000,29.4192,29.6641,29.41,29.4642,31033.9,0
+YXI.US,D,20210929,000000,29.4281,29.7023,29.3919,29.7005,2430.82,0
+YXI.US,D,20210930,000000,29.5187,29.5187,29.301,29.405,3395.88,0
+YXI.US,D,20211001,000000,29.537,29.8818,29.537,29.6911,2705.14,0
+YXI.US,D,20211004,000000,30.1543,30.5356,30.1543,30.354,10235.5,0
+YXI.US,D,20211005,000000,30.2815,30.2815,29.882,29.9364,5261.55,0
+YXI.US,D,20211006,000000,30.5175,30.5175,30.0816,30.0816,4528.4,0
+YXI.US,D,20211007,000000,29.2829,29.3224,28.7991,28.8511,9891.31,0
+YXI.US,D,20211008,000000,28.8108,28.8108,28.5386,28.5386,29743.3,0
+YXI.US,D,20211011,000000,28.1393,28.6294,28.1301,28.6093,8525.24,0
+YXI.US,D,20211012,000000,28.5568,28.7927,28.503,28.7432,4499.75,0
+YXI.US,D,20211013,000000,28.484,28.484,28.1575,28.2078,1831.52,0
+YXI.US,D,20211014,000000,28.3389,28.4679,28.1936,28.3168,2688.06,0
+YXI.US,D,20211015,000000,28.1393,28.1393,27.9395,28.0416,5282.49,0
+YXI.US,D,20211018,000000,27.994,27.994,27.8307,27.8488,5315.54,0
+YXI.US,D,20211019,000000,27.5582,27.6128,27.0319,27.0319,20441.9,0
+YXI.US,D,20211020,000000,26.8866,27.1586,26.8681,26.9774,5005.97,0
+YXI.US,D,20211021,000000,27.0862,27.1318,26.9956,27.0416,17163.4,0
+YXI.US,D,20211022,000000,26.7957,27.068,26.7395,26.9965,6299.88,0
+YXI.US,D,20211025,000000,26.941,26.9956,26.9174,26.9403,2215.45,0
+YXI.US,D,20211026,000000,27.068,27.5038,27.068,27.4857,3617.32,0
+YXI.US,D,20211027,000000,27.5946,27.7579,27.5946,27.7579,1328.6,0
+YXI.US,D,20211028,000000,27.8668,28.0119,27.7104,27.7104,3201.44,0
+YXI.US,D,20211029,000000,28.0119,28.2664,28.0119,28.2101,955.144,0
+YXI.US,D,20211101,000000,28.3389,28.3389,27.7398,27.7398,1960.41,0
+YXI.US,D,20211102,000000,28.1936,28.466,28.1936,28.4431,1899.27,0
+YXI.US,D,20211103,000000,28.4117,28.484,28.1756,28.263,2000.62,0
+YXI.US,D,20211104,000000,28.1393,28.3803,28.1393,28.3803,4856.69,0
+YXI.US,D,20211105,000000,28.5568,28.8469,28.5568,28.8469,885.189,0
+YXI.US,D,20211108,000000,28.5931,28.7202,28.5204,28.5395,2059.56,0
+YXI.US,D,20211109,000000,28.702,28.7746,28.6657,28.7363,2479.85,0
+YXI.US,D,20211110,000000,28.5568,28.6294,28.2844,28.4853,3633.84,0
+YXI.US,D,20211111,000000,27.7579,27.7579,27.3947,27.4371,10214.6,0
+YXI.US,D,20211112,000000,27.5219,27.5219,27.3402,27.3732,1704.27,0
+YXI.US,D,20211115,000000,27.3585,27.5401,27.3585,27.5371,7529.34,0
+YXI.US,D,20211116,000000,27.1588,27.3222,27.1407,27.177,4009.51,0
+YXI.US,D,20211117,000000,27.295,27.5582,27.295,27.5139,927.603,0
+YXI.US,D,20211118,000000,27.9576,28.112,27.9213,28.0774,1194.2,0
+YXI.US,D,20211119,000000,27.9758,27.9758,27.7579,27.9465,1292.25,0
+YXI.US,D,20211122,000000,28.0483,28.3753,28.0483,28.2397,1790.2,0
+YXI.US,D,20211123,000000,28.3572,28.484,28.2664,28.4265,1265.26,0
+YXI.US,D,20211124,000000,28.5931,28.6112,28.3207,28.35,2649.5,0
+YXI.US,D,20211126,000000,29.0651,29.2285,29.0468,29.1005,9962.37,0
+YXI.US,D,20211129,000000,29.1558,29.3919,28.9199,29.3743,6098.82,0
+YXI.US,D,20211130,000000,29.537,29.8379,29.4281,29.5906,5089.69,0
+YXI.US,D,20211201,000000,29.247,29.6279,29.0833,29.6279,5164.06,0
+YXI.US,D,20211202,000000,29.3192,29.646,29.0793,29.4343,7536.5,0
+YXI.US,D,20211203,000000,29.9546,30.3177,29.9546,30.1362,3227.33,0
+YXI.US,D,20211206,000000,30.1906,30.2069,29.5803,29.5803,4777.92,0
+YXI.US,D,20211207,000000,29.0287,29.1741,29.0287,29.1686,3749.52,0
+YXI.US,D,20211208,000000,29.1031,29.1377,28.938,29.0268,2824.12,0
+YXI.US,D,20211209,000000,29.0106,29.0217,28.7946,29.0217,1545.63,0
+YXI.US,D,20211210,000000,28.9923,29.1106,28.9743,28.9743,1295.55,0
+YXI.US,D,20211213,000000,29.5917,29.6098,29.4281,29.5052,695.151,0
+YXI.US,D,20211214,000000,29.8093,29.8093,29.5553,29.5553,3068.14,0
+YXI.US,D,20211215,000000,30.3994,30.826,30.3814,30.4068,11012.2,0
+YXI.US,D,20211216,000000,29.9002,30.3159,29.8456,30.2269,3297.28,0
+YXI.US,D,20211217,000000,30.8624,30.8624,30.4448,30.5758,4616.53,0
+YXI.US,D,20211220,000000,31.2617,31.3888,31.1477,31.3163,6381.4,0
+YXI.US,D,20211221,000000,30.8804,30.8804,30.2833,30.2881,3901,0
+YXI.US,D,20211222,000000,30.6992,30.6992,30.3974,30.4084,1973.63,0
+YXI.US,D,20211223,000000,30.463,30.463,30.2996,30.332,760.7,0
+YXI.US,D,20211227,000000,30.354,30.4446,30.2088,30.3572,2780.6,0
+YXI.US,D,20211228,000000,30.717,30.7617,30.7152,30.7617,557.443,0
+YXI.US,D,20211229,000000,31.0258,31.2073,31.0258,31.0645,5172.32,0
+YXI.US,D,20211230,000000,30.7897,30.7897,29.8095,30.0004,10337.4,0
+YXI.US,D,20211231,000000,30.0998,30.2815,30.0998,30.2807,2324.51,0
+YXI.US,D,20220103,000000,30.354,31.0973,30.2996,30.3198,3688.37,0
+YXI.US,D,20220104,000000,30.5719,30.9512,30.5719,30.8552,2105.28,0
+YXI.US,D,20220105,000000,31.2617,31.3826,30.9167,31.3826,2578.45,0
+YXI.US,D,20220106,000000,30.9167,30.9167,30.7353,30.8629,1718.04,0
+YXI.US,D,20220107,000000,30.336,30.3691,30.0998,30.1906,13670,0
+YXI.US,D,20220110,000000,30.1362,30.3177,29.9546,30.175,4930.5,0
+YXI.US,D,20220111,000000,29.5187,29.5187,29.1921,29.2307,12142.5,0
+YXI.US,D,20220112,000000,28.684,28.7202,28.5023,28.5428,5762.26,0
+YXI.US,D,20220113,000000,28.829,29.2298,28.829,29.2298,3476.3,0
+YXI.US,D,20220114,000000,28.938,29.1377,28.847,28.854,7466.54,0
+YXI.US,D,20220118,000000,29.3555,29.41,29.1558,29.2102,1860.71,0
+YXI.US,D,20220119,000000,29.41,29.41,28.9923,29.1056,4760.3,0
+YXI.US,D,20220120,000000,27.994,28.2674,27.7034,28.2674,9192.85,0
+YXI.US,D,20220121,000000,28.2844,28.829,28.2844,28.7417,5499.51,0
+YXI.US,D,20220124,000000,29.1921,29.7549,29.1739,29.2102,200056,0
+YXI.US,D,20220125,000000,29.3372,29.3372,29.0651,29.1236,2696.32,0
+YXI.US,D,20220126,000000,29.1558,29.7913,29.1558,29.6823,10461.4,0
+YXI.US,D,20220127,000000,29.882,30.2815,29.882,30.2815,3978.11,0
+YXI.US,D,20220128,000000,30.5175,30.7986,30.4044,30.4044,6436.48,0
+YXI.US,D,20220131,000000,30.009,30.009,28.8652,28.9211,5541.38,0
+YXI.US,D,20220201,000000,28.847,29.0399,28.7556,28.7556,1866.77,0
+YXI.US,D,20220202,000000,28.6112,29.2102,28.6112,28.9559,4737.71,0
+YXI.US,D,20220203,000000,29.1558,29.1558,28.9561,29.0525,2624.16,0
+YXI.US,D,20220204,000000,29.0651,29.0651,28.7746,28.8592,3089.62,0
+YXI.US,D,20220207,000000,28.9907,29.0651,28.9561,29.0046,773.92,0
+YXI.US,D,20220208,000000,29.2829,29.2829,28.7564,28.7564,1814.44,0
+YXI.US,D,20220209,000000,28.5568,28.5568,28.2118,28.2118,8827.1,0
+YXI.US,D,20220210,000000,28.7564,28.7564,28.2481,28.5777,3501.09,0
+YXI.US,D,20220211,000000,28.6112,29.0593,28.5204,29.0593,3011.95,0
+YXI.US,D,20220214,000000,29.2647,29.4825,29.2285,29.3312,4053.03,0
+YXI.US,D,20220215,000000,28.9943,29.2102,28.8652,28.8652,2478.19,0
+YXI.US,D,20220216,000000,28.8652,28.9016,28.6112,28.6873,6289.96,0
+YXI.US,D,20220217,000000,28.7384,28.9725,28.6476,28.9466,724.345,0
+YXI.US,D,20220218,000000,29.3555,29.8093,29.3555,29.7291,8103.85,0
+YXI.US,D,20220222,000000,30.4448,30.6444,30.2721,30.5831,7015.41,0
+YXI.US,D,20220223,000000,30.336,30.8658,30.336,30.8658,3005.89,0
+YXI.US,D,20220224,000000,32.0242,32.0242,31.0621,31.0861,9480.94,0
+YXI.US,D,20220225,000000,31.4976,31.4976,30.9744,30.9744,7725.98,0
+YXI.US,D,20220228,000000,31.4069,31.4976,31.2073,31.214,5860.31,0
+YXI.US,D,20220301,000000,31.4796,31.4976,31.0078,31.3362,7879.11,0
+YXI.US,D,20220302,000000,31.4431,31.8063,31.4251,31.4796,4590.09,0
+YXI.US,D,20220303,000000,31.752,32.359,31.752,32.3451,5087.49,0
+YXI.US,D,20220304,000000,32.7502,33.0954,32.5506,32.9945,5725.91,0
+YXI.US,D,20220307,000000,33.5674,34.2026,33.5128,34.1784,25387.9,0
+YXI.US,D,20220308,000000,34.3662,34.9651,34.1844,34.7069,21812.4,0
+YXI.US,D,20220309,000000,34.5295,34.6929,34.1844,34.2026,6527.92,0
+YXI.US,D,20220310,000000,35.5279,35.7823,35.4917,35.7024,5943.49,0
+YXI.US,D,20220311,000000,35.5279,37.171,35.4372,37.1474,26755,0
+YXI.US,D,20220314,000000,38.941,39.7579,38.4495,39.6338,35452.7,0
+YXI.US,D,20220315,000000,40.7746,41.2012,39.2495,39.7768,50694.2,0
+YXI.US,D,20220316,000000,35.1468,35.6007,31.2815,31.3554,40463.1,0
+YXI.US,D,20220317,000000,32.4963,33.6762,32.4781,32.6845,12008.7,0
+YXI.US,D,20220318,000000,32.5506,32.5506,30.6462,30.8654,15873.3,0
+YXI.US,D,20220321,000000,32.0786,32.6052,31.8427,32.1512,47473,0
+YXI.US,D,20220322,000000,31.0078,31.0441,30.5183,30.803,9268.87,0
+YXI.US,D,20220323,000000,31.2798,31.4251,30.6627,30.9531,5431.21,0
+YXI.US,D,20220324,000000,31.4431,31.7319,31.2435,31.2982,7103.54,0
+YXI.US,D,20220325,000000,32.0603,32.133,31.7784,31.7784,5990.31,0
+YXI.US,D,20220328,000000,31.6427,31.6612,31.2435,31.2435,4447.42,0
+YXI.US,D,20220329,000000,30.7534,30.7534,30.2452,30.5878,13704.7,0
+YXI.US,D,20220330,000000,30.9531,30.9531,30.4084,30.7654,3012.5,0
+YXI.US,D,20220331,000000,31.2255,31.752,31.1165,31.752,3709.31,0
+YXI.US,D,20220401,000000,30.4811,30.8413,30.0857,30.6554,5047.83,0
+YXI.US,D,20220404,000000,29.9364,29.9364,29.5553,29.5553,7957.88,0
+YXI.US,D,20220405,000000,29.9546,30.4006,29.9546,30.2996,24328.1,0
+YXI.US,D,20220406,000000,30.7897,31.298,30.7716,31.004,13586.3,0
+YXI.US,D,20220407,000000,31.171,31.5885,31.0802,31.3596,5456.55,0
+YXI.US,D,20220408,000000,31.3525,31.3888,31.1165,31.3888,5055.54,0
+YXI.US,D,20220411,000000,32.006,32.1786,31.7882,32.0939,13583.5,0
+YXI.US,D,20220412,000000,31.879,32.2785,31.6793,32.1693,104573,0
+YXI.US,D,20220413,000000,31.752,31.752,31.534,31.5583,51599.8,0
+YXI.US,D,20220414,000000,31.6429,32.0042,31.6429,31.9512,3215.21,0
+YXI.US,D,20220418,000000,32.3874,32.6234,32.1966,32.2421,8227.79,0
+YXI.US,D,20220419,000000,32.9683,33.1135,32.5144,32.5144,5912.09,0
+YXI.US,D,20220420,000000,32.7502,33.4948,32.7502,33.4765,48981.2,0
+YXI.US,D,20220421,000000,33.6217,34.5641,33.5128,34.4749,5548.54,0
+YXI.US,D,20220422,000000,33.9848,34.1663,33.3856,34.1481,11251.3,0
+YXI.US,D,20220425,000000,35.2557,35.2919,34.5112,34.5112,31297.2,0
+YXI.US,D,20220426,000000,34.8199,35.3464,34.7649,35.2738,11148.8,0
+YXI.US,D,20220427,000000,34.5658,34.6022,33.9485,34.1844,28492.9,0
+YXI.US,D,20220428,000000,33.8758,34.2754,33.7489,33.8395,98120.4,0
+YXI.US,D,20220429,000000,31.77,32.4963,31.6248,32.4418,25122.9,0
+YXI.US,D,20220502,000000,32.8125,32.823,32.2966,32.2966,12267,0
+YXI.US,D,20220503,000000,31.9153,32.0603,31.8427,31.8427,5865.27,0
+YXI.US,D,20220504,000000,32.5234,32.6957,31.6973,31.6973,7353.07,0
+YXI.US,D,20220505,000000,32.7687,33.5855,32.6433,33.3314,8035.55,0
+YXI.US,D,20220506,000000,33.8758,34.4699,33.8758,34.3298,7766.19,0
+YXI.US,D,20220509,000000,35.2012,35.7823,34.8384,35.6007,17797.9,0
+YXI.US,D,20220510,000000,34.8016,35.6021,34.7474,35.1649,7624.08,0
+YXI.US,D,20220511,000000,34.4568,35.2802,34.1801,35.2012,24273.5,0
+YXI.US,D,20220512,000000,35.2919,35.7823,34.8563,35.1831,11187.9,0
+YXI.US,D,20220513,000000,34.1663,34.1663,33.5855,33.5855,28886.8,0
+YXI.US,D,20220516,000000,33.7489,33.8578,33.4574,33.6038,7230.23,0
+YXI.US,D,20220517,000000,32.363,32.9683,32.2801,32.6052,8072.46,0
+YXI.US,D,20220518,000000,32.9866,33.5674,32.8592,33.5128,3567.74,0
+YXI.US,D,20220519,000000,33.2224,33.2224,32.6777,32.7502,5523.2,0
+YXI.US,D,20220520,000000,32.2603,33.0408,32.2603,32.6234,17112.1,0
+YXI.US,D,20220523,000000,32.7502,32.7502,32.6957,32.6957,2153.2,0
+YXI.US,D,20220524,000000,33.6582,34.0393,33.6582,33.9304,3749.52,0
+YXI.US,D,20220525,000000,33.6773,33.7489,33.4584,33.5128,1993.46,0
+YXI.US,D,20220526,000000,33.2587,33.2587,32.1514,32.2057,6609.99,0
+YXI.US,D,20220527,000000,32.0786,32.4091,31.988,31.988,1365.51,0
+YXI.US,D,20220531,000000,30.6263,31.0078,30.4632,31.0078,19747.3,0
+YXI.US,D,20220601,000000,30.826,31.5885,30.7897,31.3525,11082.7,0
+YXI.US,D,20220602,000000,31.2617,31.2617,30.4267,30.4267,3118.81,0
+YXI.US,D,20220603,000000,30.826,31.0258,30.826,30.9531,7427.98,0
+YXI.US,D,20220606,000000,29.9184,30.1362,29.7187,30.0998,2358.11,0
+YXI.US,D,20220607,000000,30.1543,30.3177,29.6196,29.646,12384.9,0
+YXI.US,D,20220608,000000,29.2285,29.2647,28.7746,28.829,3133.69,0
+YXI.US,D,20220609,000000,29.3555,29.9364,29.2647,29.9184,9946.39,0
+YXI.US,D,20220610,000000,29.537,30.0998,29.537,29.9002,16750.2,0
+YXI.US,D,20220613,000000,30.6807,31.4069,30.4993,31.2073,20330.7,0
+YXI.US,D,20220614,000000,30.6627,30.6627,30.2088,30.2088,7402.09,0
+YXI.US,D,20220615,000000,29.773,30.0254,29.6279,29.6279,5648.24,0
+YXI.US,D,20220616,000000,30.6081,31.0059,30.5537,30.7716,46059,0
+YXI.US,D,20220617,000000,29.5733,30.463,29.5733,30.1906,12934.1,0
+YXI.US,D,20220621,000000,29.4463,29.7368,29.3736,29.4463,18843.4,0
+YXI.US,D,20220622,000000,29.9184,30.0816,29.7187,29.9907,9050.74,0
+YXI.US,D,20220623,000000,29.6098,29.882,29.2647,29.5693,26700.5,0
+YXI.US,D,20220624,000000,29.0468,29.0833,28.702,28.702,14046.8,0
+YXI.US,D,20220627,000000,28.1756,28.6294,28.1756,28.5204,16063.4,0
+YXI.US,D,20220628,000000,28.121,28.5929,27.9395,28.4747,25637.4,0
+YXI.US,D,20220629,000000,28.7202,28.847,28.6294,28.6875,28310,0
+YXI.US,D,20220630,000000,28.9561,29.1921,28.7588,28.7588,3541.85,0
+YXI.US,D,20220701,000000,27.9032,28.806,27.9032,28.6294,15812.2,0
+YXI.US,D,20220705,000000,29.1558,29.2629,28.7303,28.7303,2436.33,0
+YXI.US,D,20220706,000000,29.3555,29.4281,29.0472,29.1649,1900.37,0
+YXI.US,D,20220707,000000,28.7564,28.7564,28.3389,28.5136,3766.04,0
+YXI.US,D,20220708,000000,28.8834,28.9923,28.6476,28.9016,1816.09,0
+YXI.US,D,20220711,000000,29.8093,30.1724,29.8093,30.0816,5465.91,0
+YXI.US,D,20220712,000000,30.4993,30.4993,30.1814,30.2815,12747.3,0
+YXI.US,D,20220713,000000,30.8624,30.8624,30.3177,30.5537,4871.01,0
+YXI.US,D,20220714,000000,30.808,31.0441,30.808,30.935,3028.48,0
+YXI.US,D,20220715,000000,31.566,31.8036,31.2435,31.2438,6446.4,0
+YXI.US,D,20220718,000000,30.3904,30.6353,30.0998,30.5537,10763.2,0
+YXI.US,D,20220719,000000,30.5175,30.5175,30.2815,30.336,3336.94,0
+YXI.US,D,20220720,000000,30.2996,30.6627,30.2996,30.463,10780.3,0
+YXI.US,D,20220721,000000,30.3904,30.4998,30.2651,30.2651,1505.97,0
+YXI.US,D,20220722,000000,30.6081,30.9895,30.6081,30.9713,3569.39,0
+YXI.US,D,20220725,000000,30.7897,30.8969,30.6807,30.699,3079.7,0
+YXI.US,D,20220726,000000,30.368,30.808,30.368,30.7714,1026.2,0
+YXI.US,D,20220727,000000,30.6627,30.808,30.354,30.4448,2833.48,0
+YXI.US,D,20220728,000000,30.6627,31.2073,30.6419,30.808,8353.38,0
+YXI.US,D,20220729,000000,32.0967,32.0967,31.77,31.77,11407.2,0
+YXI.US,D,20220801,000000,32.4601,32.5144,32.0786,32.2603,17480.6,0
+YXI.US,D,20220802,000000,32.932,32.9733,32.0603,32.4418,29420.5,0
+YXI.US,D,20220803,000000,32.5506,32.714,32.1167,32.2421,4213.32,0
+YXI.US,D,20220804,000000,31.3888,32.7412,31.3525,32.7412,13281.1,0
+YXI.US,D,20220805,000000,32.2603,32.351,32.0424,32.133,13782.9,0
+YXI.US,D,20220808,000000,32.2603,32.4163,32.0603,32.2966,20895.3,0
+YXI.US,D,20220809,000000,32.4781,32.5688,32.3874,32.5276,1400.76,0
+YXI.US,D,20220810,000000,32.9502,33.168,32.6777,32.7502,20407.2,0
+YXI.US,D,20220811,000000,32.1693,32.2057,31.5704,32.0786,33746.8,0
+YXI.US,D,20220812,000000,32.4781,32.4963,31.9334,31.9334,31463,0
+YXI.US,D,20220815,000000,32.3691,32.4054,32.0424,32.0603,18176.3,0
+YXI.US,D,20220816,000000,32.5688,32.5869,32.4145,32.5144,4060.19,0
+YXI.US,D,20220817,000000,32.5325,32.5869,32.3964,32.5688,3729.69,0
+YXI.US,D,20220818,000000,32.6595,33.1127,32.6595,33.059,7188.37,0
+YXI.US,D,20220819,000000,33.0408,33.1498,32.8956,33.0408,18166.4,0
+YXI.US,D,20220822,000000,33.1135,33.1135,32.6957,32.8411,20011.7,0
+YXI.US,D,20220823,000000,32.9866,33.2473,32.8612,32.8957,5970.48,0
+YXI.US,D,20220824,000000,33.4403,33.4403,32.3874,32.714,20805.5,0
+YXI.US,D,20220825,000000,32.0242,32.0242,31.1345,31.1345,30575.1,0
+YXI.US,D,20220826,000000,30.336,31.3525,29.9546,31.3344,33434.4,0
+YXI.US,D,20220829,000000,31.3888,31.6612,31.2255,31.6429,15558.8,0
+YXI.US,D,20220830,000000,31.77,32.6062,31.77,32.5207,8607.87,0
+YXI.US,D,20220831,000000,31.879,31.879,31.4115,31.8063,10437.7,0
+YXI.US,D,20220901,000000,32.4963,32.5869,32.1693,32.2425,13955.3,0
+YXI.US,D,20220902,000000,32.6414,32.9683,32.4781,32.8865,15803.4,0
+YXI.US,D,20220906,000000,33.2587,33.6018,33.2587,33.4948,20656.8,0
+YXI.US,D,20220907,000000,33.5492,33.6764,33.059,33.148,21548,0
+YXI.US,D,20220908,000000,33.8578,33.8578,33.4584,33.5674,11476.6,0
+YXI.US,D,20220909,000000,32.8774,32.8774,32.5345,32.7687,21644.4,0
+YXI.US,D,20220912,000000,32.5325,32.5325,32.2785,32.2785,2850.56,0
+YXI.US,D,20220913,000000,33.2405,33.7671,33.1135,33.6038,23153.7,0
+YXI.US,D,20220914,000000,33.6038,33.8941,33.6038,33.7126,110196,0
+YXI.US,D,20220915,000000,33.8033,33.8566,33.4584,33.7489,10758.8,0
+YXI.US,D,20220916,000000,34.1301,34.4568,34.0937,34.2754,35514.4,0
+YXI.US,D,20220919,000000,34.6746,34.6746,34.1573,34.1844,116664,0
+YXI.US,D,20220920,000000,34.4024,34.4931,34.1301,34.4206,19552.3,0
+YXI.US,D,20220921,000000,34.7837,35.3646,34.7837,35.2919,50833.6,0
+YXI.US,D,20220922,000000,35.2194,35.5462,35.1831,35.5462,18626.9,0
+YXI.US,D,20220923,000000,36.0365,36.2542,35.9275,35.9454,21178.9,0
+YXI.US,D,20220926,000000,35.8548,35.8548,35.401,35.8003,18774.6,0
+YXI.US,D,20220927,000000,35.6732,36.3432,35.3283,36.1635,35273.7,0
+YXI.US,D,20220928,000000,36.6172,36.6699,35.6915,35.7459,35332.6,0
+YXI.US,D,20220929,000000,36.835,37.1891,36.7443,36.879,80819.3,0
+YXI.US,D,20220930,000000,37.1255,37.1255,36.6535,37.0348,18494.2,0
+YXI.US,D,20221003,000000,37.1619,37.3435,36.7806,36.7987,18509.1,0
+YXI.US,D,20221004,000000,36.1089,36.1089,35.0198,35.4191,132640,0
+YXI.US,D,20221005,000000,35.1831,35.4915,34.9471,35.0924,34053.6,0
+YXI.US,D,20221006,000000,35.2945,35.439,35.1468,35.417,6668.93,0
+YXI.US,D,20221007,000000,35.8548,36.3088,35.8003,36.2179,33581,0
+YXI.US,D,20221010,000000,36.835,37.4342,36.835,37.3177,31666.3,0
+YXI.US,D,20221011,000000,38.1241,38.6141,37.9608,38.342,35866.4,0
+YXI.US,D,20221012,000000,38.5779,38.6504,38.233,38.5962,33311,0
+YXI.US,D,20221013,000000,39.7941,40.0664,38.7595,38.9592,61101.1,0
+YXI.US,D,20221014,000000,38.4146,39.522,38.4146,39.522,22255.3,0
+YXI.US,D,20221017,000000,38.5779,38.5962,38.0514,38.2692,29505.3,0
+YXI.US,D,20221018,000000,37.8335,38.832,37.8156,38.5235,13630.9,0
+YXI.US,D,20221019,000000,39.5946,40.3209,39.451,40.2846,30310.1,0
+YXI.US,D,20221020,000000,40.0664,40.1572,39.2495,40.0121,22093.3,0
+YXI.US,D,20221021,000000,40.2846,40.5568,39.7581,39.9938,24786.9,0
+YXI.US,D,20221024,000000,43.3344,44.7685,43.3344,43.8245,175366,0
+YXI.US,D,20221025,000000,42.935,43.1529,42.4811,42.9712,35770,0
+YXI.US,D,20221026,000000,42.917,42.917,41.0108,41.4098,45942.8,0
+YXI.US,D,20221027,000000,42.1544,42.4626,41.7367,42.354,35798.6,0
+YXI.US,D,20221028,000000,43.8063,44.1693,43.6066,43.6974,30846.6,0
+YXI.US,D,20221031,000000,45.0046,45.0046,44.4236,44.7503,20867.2,0
+YXI.US,D,20221101,000000,42.3177,43.0257,42.0816,42.8987,27217.2,0
+YXI.US,D,20221102,000000,42.4993,42.9132,41.9545,42.7352,30060,0
+YXI.US,D,20221103,000000,43.4613,43.4613,42.0997,42.3721,13880.4,0
+YXI.US,D,20221104,000000,39.7379,40.3025,39.1588,39.2132,49529.8,0
+YXI.US,D,20221107,000000,38.6326,39.0862,38.3056,38.9474,19933.5,0
+YXI.US,D,20221108,000000,39.1407,39.5402,38.7776,38.9592,14756.2,0
+YXI.US,D,20221109,000000,39.885,40.5921,39.885,40.5204,16765.1,0
+YXI.US,D,20221110,000000,38.7957,38.7957,38.1241,38.1603,35217.5,0
+YXI.US,D,20221111,000000,36.6535,36.6718,36.1452,36.345,18139.4,0
+YXI.US,D,20221114,000000,36.0365,36.3812,35.9454,36.2723,24871.7,0
+YXI.US,D,20221115,000000,34.2754,34.7837,34.0575,34.3724,30413.7,0
+YXI.US,D,20221116,000000,34.6746,35.2375,34.6564,35.1011,10283.5,0
+YXI.US,D,20221117,000000,35.9435,35.9435,34.2573,34.3479,29602.3,0
+YXI.US,D,20221118,000000,34.9651,35.4553,34.9651,35.3283,15973.6,0
+YXI.US,D,20221121,000000,35.8548,36.0907,35.7095,35.909,8077.97,0
+YXI.US,D,20221122,000000,36.4902,36.5264,36.1999,36.2627,34452.9,0
+YXI.US,D,20221123,000000,35.8729,36.126,35.7459,35.764,72930.3,0
+YXI.US,D,20221125,000000,36.2723,36.4538,36.1815,36.4538,21143.7,0
+YXI.US,D,20221128,000000,36.7262,36.7262,35.7095,36.0544,43243.7,0
+YXI.US,D,20221129,000000,34.4206,34.5112,34.1878,34.3844,21648.3,0
+YXI.US,D,20221130,000000,33.0954,33.1498,32.4054,32.7687,38492.7,0
+YXI.US,D,20221201,000000,33.0954,33.2405,32.8774,33.059,22387.5,0
+YXI.US,D,20221202,000000,33.4765,33.4765,32.006,32.1693,41863.3,0
+YXI.US,D,20221205,000000,31.6612,32.4418,31.6612,32.2603,22469.5,0
+YXI.US,D,20221206,000000,31.77,32.1512,31.6612,31.8607,11775.1,0
+YXI.US,D,20221207,000000,32.6957,32.8592,32.4054,32.4963,20253,0
+YXI.US,D,20221208,000000,31.4976,31.7428,31.4612,31.5704,17965.4,0
+YXI.US,D,20221209,000000,31.1892,31.7319,31.1354,31.6612,27392.3,0
+YXI.US,D,20221212,000000,31.879,32.3964,31.879,32.115,17664.1,0
+YXI.US,D,20221213,000000,31.0983,31.8607,30.8624,31.7337,79788.2,0
+YXI.US,D,20221214,000000,31.6248,31.752,31.4251,31.5668,4606.61,0
+YXI.US,D,20221215,000000,31.3525,32.3874,31.2798,32.3874,15762.6,0
+YXI.US,D,20221216,000000,31.8073,32.2239,31.8073,32.2239,9700.72,0
+YXI.US,D,20221219,000000,31.9334,32.3691,31.9334,32.3691,9868.17,0
+YXI.US,D,20221220,000000,32.8956,32.8956,32.4601,32.823,10731.8,0
+YXI.US,D,20221221,000000,32.5144,32.6234,31.9242,31.9242,7163.58,0
+YXI.US,D,20221222,000000,31.9105,32.3508,31.7677,32.1108,13385.4,0
+YXI.US,D,20221223,000000,32.1289,32.3472,31.9123,32.3109,32473.7,0
+YXI.US,D,20221227,000000,31.619,32.2835,30.7181,30.7454,20497.3,0
+YXI.US,D,20221228,000000,31.0913,31.8192,31.0913,31.7647,18761.9,0
+YXI.US,D,20221229,000000,31.2734,31.3644,30.8363,30.8381,11349.5,0
+YXI.US,D,20221230,000000,31.4188,31.7283,31.1456,31.7283,47054.1,0
+YXI.US,D,20230103,000000,30.8363,30.8363,30.3266,30.4905,17138.6,0
+YXI.US,D,20230104,000000,29.5076,29.5441,28.5428,28.6521,46245.4,0
+YXI.US,D,20230105,000000,28.9796,29.0524,28.5428,28.6703,13612.9,0
+YXI.US,D,20230106,000000,28.8705,29.1434,28.5246,28.5445,17396.2,0
+YXI.US,D,20230109,000000,28.2696,28.5792,28.1969,28.5792,11166.6,0
+YXI.US,D,20230110,000000,28.47,28.5792,28.2281,28.2333,14336.4,0
+YXI.US,D,20230111,000000,28.1605,28.1605,27.833,27.9785,7603.56,0
+YXI.US,D,20230112,000000,28.1228,28.3789,28.1228,28.2013,7582.14,0
+YXI.US,D,20230113,000000,27.9785,28.0693,27.7419,28.0693,15563.6,0
+YXI.US,D,20230117,000000,28.3146,28.4444,28.2515,28.3829,3491.67,0
+YXI.US,D,20230118,000000,28.0693,28.6568,28.0693,28.6338,8574.81,0
+YXI.US,D,20230119,000000,28.3606,28.3606,28.0693,28.0693,15034,0
+YXI.US,D,20230120,000000,27.6689,27.6689,27.3778,27.4505,6858.64,0
+YXI.US,D,20230123,000000,27.2687,27.3959,26.941,27.1358,10189.3,0
+YXI.US,D,20230124,000000,27.2687,27.3051,27.1047,27.2099,3595.5,0
+YXI.US,D,20230125,000000,27.1775,27.1775,27.0683,27.0683,316.975,0
+YXI.US,D,20230126,000000,26.7952,26.9064,26.7952,26.8136,912.471,0
+YXI.US,D,20230127,000000,26.8134,26.8863,26.7588,26.8134,1821.09,0
+YXI.US,D,20230130,000000,27.7783,27.8148,27.5961,27.8148,2448.45,0
+YXI.US,D,20230131,000000,28.0876,28.1331,27.9511,28.033,39630.1,0
+YXI.US,D,20230201,000000,27.6689,27.6689,27.2322,27.3687,4388.21,0
+YXI.US,D,20230202,000000,27.7603,27.9602,27.7603,27.9142,16244.8,0
+YXI.US,D,20230203,000000,28.3789,28.6338,28.2696,28.5612,21763,0
+YXI.US,D,20230206,000000,29.2163,29.3437,28.9796,29.053,8886.3,0
+YXI.US,D,20230207,000000,28.7431,29.123,28.6884,28.834,5507.79,0
+YXI.US,D,20230208,000000,28.9796,29.3072,28.9796,29.1434,3460.36,0
+YXI.US,D,20230209,000000,28.47,28.7067,28.3971,28.6549,9329.62,0
+YXI.US,D,20230210,000000,29.3072,29.5984,29.2708,29.4894,16481,0
+YXI.US,D,20230213,000000,29.107,29.1799,28.8658,29.0343,3888.3,0
+YXI.US,D,20230214,000000,29.4894,29.5804,29.1799,29.2617,3019.78,0
+YXI.US,D,20230215,000000,29.6714,29.7806,29.5441,29.5441,18860.3,0
+YXI.US,D,20230216,000000,29.6167,29.7987,29.3255,29.5258,8043.59,0
+YXI.US,D,20230217,000000,30.1083,30.2719,30.0538,30.0538,5401.21,0
+YXI.US,D,20230221,000000,30.3266,30.4905,30.1447,30.4358,8518.23,0
+YXI.US,D,20230222,000000,30.7979,30.8393,30.6726,30.6726,4762.87,0
+YXI.US,D,20230223,000000,30.3085,31.0552,30.3085,30.8363,11296.8,0
+YXI.US,D,20230224,000000,31.71,32.0014,31.71,31.8012,11956.6,0
+YXI.US,D,20230227,000000,31.3279,31.5642,31.3279,31.3644,7489.85,0
+YXI.US,D,20230228,000000,31.8194,31.8194,31.5046,31.71,8379.79,0
+YXI.US,D,20230301,000000,30.2356,30.5998,30.2356,30.4686,12673.5,0
+YXI.US,D,20230302,000000,30.4905,30.4905,29.8899,29.8899,9651.54,0
+YXI.US,D,20230303,000000,29.9808,30.0719,29.9081,29.9546,1854.6,0
+YXI.US,D,20230306,000000,30.254,30.3995,30.1009,30.3975,2291.34,0
+YXI.US,D,20230307,000000,30.5451,30.8729,30.5451,30.8363,1897.45,0
+YXI.US,D,20230308,000000,31.1823,31.2722,31.0731,31.1277,2676.43,0
+YXI.US,D,20230309,000000,31.7647,32.42,31.7647,32.329,10593.1,0
+YXI.US,D,20230310,000000,32.4929,32.5475,32.1633,32.3472,27191.2,0
+YXI.US,D,20230313,000000,32.3109,32.3563,31.9965,32.1702,7588.18,0
+YXI.US,D,20230314,000000,32.2381,32.329,31.9652,32.0072,18931.7,0
+YXI.US,D,20230315,000000,32.5112,32.766,32.4382,32.4787,2585.79,0
+YXI.US,D,20230316,000000,32.5839,32.6203,32.0014,32.0014,30571.9,0
+YXI.US,D,20230317,000000,31.8741,32.2561,31.8741,32.1155,1132.21,0
+YXI.US,D,20230320,000000,32.4565,32.4565,31.9468,32.1521,2696.76,0
+YXI.US,D,20230321,000000,31.8194,31.9727,31.6919,31.7091,5368.8,0
+YXI.US,D,20230322,000000,31.4394,31.6405,31.3368,31.6405,2498.17,0
+YXI.US,D,20230323,000000,30.598,30.6895,30.2505,30.6678,10822.7,0
+YXI.US,D,20230324,000000,30.8174,30.8174,30.6895,30.777,1078.22,0
+YXI.US,D,20230327,000000,31.4212,31.5536,31.3845,31.4564,17211.1,0
+YXI.US,D,20230328,000000,30.4969,30.5887,30.1591,30.1591,6813.8,0
+YXI.US,D,20230329,000000,30.3054,30.3786,29.9905,30.086,10020.5,0
+YXI.US,D,20230330,000000,29.9213,29.9213,29.6106,29.6376,1968.9,0
+YXI.US,D,20230331,000000,30.0309,30.0309,29.9763,29.9863,214.879,0
+YXI.US,D,20230403,000000,30.1591,30.2323,30.086,30.1388,649.559,0
+YXI.US,D,20230404,000000,30.3603,30.5066,30.1957,30.1957,1055.8,0
+YXI.US,D,20230405,000000,30.6853,30.8724,30.6614,30.6614,1696.07,0
+YXI.US,D,20230406,000000,30.4518,30.6163,30.1774,30.2323,2812.56,0
+YXI.US,D,20230410,000000,30.4701,30.4887,30.3722,30.3722,959.576,0
+YXI.US,D,20230411,000000,30.1408,30.3352,30.0311,30.3352,1525.47,0
+YXI.US,D,20230412,000000,30.7443,31.2574,30.7443,31.2182,3655.68,0
+YXI.US,D,20230413,000000,30.5013,30.5013,30.5013,30.5013,462.564,0
+YXI.US,D,20230414,000000,30.6913,30.8724,30.6913,30.8443,2537.54,0
+YXI.US,D,20230417,000000,30.2343,30.2343,30.0456,30.0768,940.439,0
+YXI.US,D,20230418,000000,29.9031,30.1957,29.8865,30.141,2140.04,0
+YXI.US,D,20230419,000000,30.5206,30.5206,30.4974,30.4974,209.958,0
+YXI.US,D,20230420,000000,30.4883,30.8174,30.4334,30.7464,8689.22,0
+YXI.US,D,20230421,000000,31.2015,31.2928,31.1672,31.1864,2164.65,0
+YXI.US,D,20230424,000000,31.4759,31.5858,31.4223,31.5345,628.235,0
+YXI.US,D,20230425,000000,32.0062,32.4633,32.0062,32.3888,11270.5,0
+YXI.US,D,20230426,000000,31.5492,31.9515,31.5492,31.9331,11108.1,0
+YXI.US,D,20230427,000000,31.7869,31.8052,31.3478,31.3845,7334.33,0
+YXI.US,D,20230428,000000,31.2749,31.3266,31.2749,31.3245,2573.08,0
+YXI.US,D,20230501,000000,31.3662,31.387,31.3296,31.387,1306.22,0
+YXI.US,D,20230502,000000,31.7869,32.1787,31.7869,32.0424,4663.92,0
+YXI.US,D,20230503,000000,32.2075,32.2624,31.9696,32.1291,9662.46,0
+YXI.US,D,20230504,000000,31.4942,31.4942,31.2015,31.3023,4355.54,0
+YXI.US,D,20230505,000000,31.1194,31.1194,30.8906,30.8906,2147.7,0
+YXI.US,D,20230508,000000,30.6437,30.6437,30.6316,30.638,500.291,0
+YXI.US,D,20230509,000000,31.2885,31.2885,31.0924,31.1449,2030.69,0
+YXI.US,D,20230510,000000,31.3512,31.5216,31.3296,31.3662,10014.5,0
+YXI.US,D,20230511,000000,31.3662,31.3662,31.0641,31.0641,541.846,0
+YXI.US,D,20230512,000000,31.7137,31.8988,31.7137,31.8525,2590.58,0
+YXI.US,D,20230515,000000,31.1285,31.1303,30.4563,30.4869,3759.02,0
+YXI.US,D,20230516,000000,30.909,31.0185,30.78,30.78,8149.56,0
+YXI.US,D,20230517,000000,31.2749,31.2749,31.0919,31.1376,357.038,0
+YXI.US,D,20230518,000000,31.5492,31.6589,31.5249,31.5249,4193.7,0
+YXI.US,D,20230519,000000,31.7503,31.7503,31.7099,31.7099,188.634,0
+YXI.US,D,20230522,000000,31.1104,31.2022,31.092,31.2022,817.416,0
+YXI.US,D,20230523,000000,31.7687,32.1308,31.7687,32.1298,2419.99,0
+YXI.US,D,20230524,000000,32.4452,32.8384,32.4452,32.7701,2802.18,0
+YXI.US,D,20230525,000000,33.1768,33.5791,33.1686,33.4968,3598.82,0
+YXI.US,D,20230526,000000,32.9573,33.0123,32.8662,32.9758,7145.15,0
+YXI.US,D,20230530,000000,33.4802,34.0712,33.4802,33.927,2857.95,0
+YXI.US,D,20230531,000000,34.1461,34.6207,34.0645,34.0913,10081.2,0
+YXI.US,D,20230601,000000,34.2011,34.2011,33.1585,33.1768,13483.8,0
+YXI.US,D,20230602,000000,32.3356,32.3356,31.9515,32.2441,24989.4,0
+YXI.US,D,20230605,000000,32.406,32.4633,32.2675,32.2675,1317.16,0
+YXI.US,D,20230606,000000,32.1893,32.3356,31.4396,31.5478,6022.09,0
+YXI.US,D,20230607,000000,31.4058,31.9331,31.4058,31.9331,1629.36,0
+YXI.US,D,20230608,000000,31.8233,31.8233,31.5308,31.6202,602.537,0
+YXI.US,D,20230609,000000,31.5492,31.5854,31.4214,31.5854,1619.52,0
+YXI.US,D,20230612,000000,31.6223,31.6593,31.5081,31.6593,11536.2,0
+YXI.US,D,20230613,000000,31.337,31.337,31.3114,31.3114,230.735,0
+YXI.US,D,20230614,000000,31.4212,31.4212,30.9419,30.9419,6364.36,0
+YXI.US,D,20230615,000000,30.3621,30.3968,30.269,30.269,10607.2,0
+YXI.US,D,20230616,000000,30.1774,30.4332,30.1774,30.4288,1624.99,0
+YXI.US,D,20230620,000000,31.3845,31.7526,31.2315,31.7489,18200.7,0
+YXI.US,D,20230621,000000,31.9707,31.9707,31.7926,31.8786,6348.3,0
+YXI.US,D,20230622,000000,32.0076,32.2479,32.0076,32.0201,4112.45,0
+YXI.US,D,20230623,000000,32.5788,33.1864,32.5235,32.9174,32407.4,0
+YXI.US,D,20230626,000000,32.5972,32.7226,32.3395,32.5066,26748.3,0
+YXI.US,D,20230627,000000,31.9523,32.005,31.8337,31.8337,5484.89,0
+YXI.US,D,20230628,000000,32.1919,32.1919,32.087,32.087,2926.14,0
+YXI.US,D,20230629,000000,33.1935,33.1935,32.5604,32.6151,5353.02,0
+YXI.US,D,20230630,000000,32.3762,32.4498,32.155,32.3024,25371.5,0
+YXI.US,D,20230703,000000,31.6022,31.7094,31.4548,31.7094,9253.28,0
+YXI.US,D,20230705,000000,32.0999,32.1447,32.0829,32.0829,15418.1,0
+YXI.US,D,20230706,000000,32.929,33.1004,32.929,33.0212,1644.32,0
+YXI.US,D,20230707,000000,32.8738,32.8738,32.1183,32.2999,2472.46,0
+YXI.US,D,20230710,000000,32.6525,32.6525,32.229,32.3437,3741.79,0
+YXI.US,D,20230711,000000,32.5235,32.5235,32.1181,32.14,985.512,0
+YXI.US,D,20230712,000000,31.5098,31.5098,30.6994,31.1877,2613.01,0
+YXI.US,D,20230713,000000,30.8282,30.8282,30.4597,30.4961,24346.9,0
+YXI.US,D,20230714,000000,30.8282,31.0334,30.8282,31.0293,1860.31,0
+YXI.US,D,20230717,000000,31.3258,31.3258,31.1683,31.1951,2219.57,0
+YXI.US,D,20230718,000000,31.8786,32.0423,31.8768,31.8831,824.335,0
+YXI.US,D,20230719,000000,31.5839,31.7125,31.5839,31.6764,860.695,0
+YXI.US,D,20230720,000000,31.9232,31.9232,31.7127,31.7682,4720.25,0
+YXI.US,D,20230721,000000,31.7127,31.8601,31.6945,31.7866,1898.3,0
+YXI.US,D,20230724,000000,32.0076,32.1503,31.0312,31.1087,2419.82,0
+YXI.US,D,20230725,000000,30.3677,30.7728,30.2386,30.7648,2238.56,0
+YXI.US,D,20230726,000000,30.8468,30.8468,30.3677,30.3762,2562.54,0
+YXI.US,D,20230727,000000,30.6256,30.8055,30.4966,30.8055,1231.89,0
+YXI.US,D,20230728,000000,29.649,29.649,29.1698,29.1698,4281.22,0
+YXI.US,D,20230731,000000,29.0777,29.1514,28.746,28.7956,2873.5,0
+YXI.US,D,20230801,000000,29.3006,29.5382,29.2989,29.4819,936.128,0
+YXI.US,D,20230802,000000,30.0178,30.4899,30.0178,30.4045,6043.86,0
+YXI.US,D,20230803,000000,29.7478,29.8701,29.6195,29.6221,1737.12,0
+YXI.US,D,20230804,000000,29.7044,30.0545,29.6372,30.0545,1890.7,0
+YXI.US,D,20230807,000000,29.8148,30.3231,29.8148,30.1792,20776,0
+YXI.US,D,20230808,000000,30.9499,31.0773,30.6994,30.6994,5563.04,0
+YXI.US,D,20230809,000000,30.4045,30.8356,30.4045,30.6346,5888.65,0
+YXI.US,D,20230810,000000,30.0728,30.4367,29.9622,30.3515,3001.03,0
+YXI.US,D,20230811,000000,31.3546,31.5022,31.2363,31.298,6328.22,0
+YXI.US,D,20230814,000000,31.7682,31.9523,31.5643,31.6172,8539.66,0
+YXI.US,D,20230815,000000,31.9709,32.227,31.9709,32.1257,14019.6,0
+YXI.US,D,20230816,000000,32.8553,33.0712,32.5251,32.7992,35952.7,0
+YXI.US,D,20230817,000000,32.1733,32.6523,32.0999,32.5618,12938.1,0
+YXI.US,D,20230818,000000,33.3527,33.5002,33.2053,33.3862,14056,0
+YXI.US,D,20230821,000000,33.7768,34.053,33.4633,33.4984,39463.9,0
+YXI.US,D,20230822,000000,33.3346,33.574,33.1686,33.5188,12400.8,0
+YXI.US,D,20230823,000000,33.2606,33.3713,32.707,32.7447,38482.1,0
+YXI.US,D,20230824,000000,32.4315,32.7816,32.4153,32.6397,13289.7,0
+YXI.US,D,20230825,000000,32.9104,33.0766,32.6831,32.7263,24228.6,0
+YXI.US,D,20230828,000000,32.2472,32.2472,31.8232,31.9699,25929.9,0
+YXI.US,D,20230829,000000,31.6207,31.6791,30.9943,31.336,12846.3,0
+YXI.US,D,20230830,000000,32.2288,32.2288,29.9132,31.4916,24512.4,0
+YXI.US,D,20230831,000000,31.9155,32.0261,31.7867,31.9472,1929.23,0
+YXI.US,D,20230901,000000,31.3627,31.3627,30.9849,31.2392,20332.7,0
+YXI.US,D,20230905,000000,31.4732,31.7496,31.4732,31.6963,5218.43,0
+YXI.US,D,20230906,000000,31.5839,31.6756,31.5839,31.6504,1564.55,0
+YXI.US,D,20230907,000000,32.4868,32.6895,32.4315,32.506,16126.9,0
+YXI.US,D,20230908,000000,32.542,33.2976,32.4868,32.6065,30345.2,0
+YXI.US,D,20230911,000000,32.0352,32.2535,32.0352,32.1559,13759.1,0
+YXI.US,D,20230912,000000,32.0445,32.155,32.0261,32.0814,30567.7,0
+YXI.US,D,20230913,000000,32.4868,32.4868,32.2657,32.337,15999.3,0
+YXI.US,D,20230914,000000,32.2288,32.2288,32.0076,32.0831,3031.42,0
+YXI.US,D,20230915,000000,32.2472,32.3575,32.2472,32.2973,6983.24,0
+YXI.US,D,20230918,000000,32.5235,32.616,32.413,32.4366,8709.51,0
+YXI.US,D,20230919,000000,32.4683,32.547,32.3946,32.4868,21447.9,0
+YXI.US,D,20230920,000000,32.6402,32.9252,32.4174,32.8941,14603,0
+YXI.US,D,20230921,000000,33.4201,33.4564,33.2715,33.4201,5531.4,0
+YXI.US,D,20230922,000000,32.0832,32.3619,32.0648,32.2504,13531.7,0
+YXI.US,D,20230925,000000,32.8631,32.8816,32.7517,32.7784,10149.3,0
+YXI.US,D,20230926,000000,33.2346,33.2902,33.0673,33.2569,5599.8,0
+YXI.US,D,20230927,000000,33.2509,33.3272,33.1602,33.1602,4009.32,0
+YXI.US,D,20230928,000000,33.6057,33.6494,33.3366,33.349,4406.27,0
+YXI.US,D,20230929,000000,32.826,33.123,32.826,33.0658,11742.5,0
+YXI.US,D,20231002,000000,33.2346,33.3561,33.1788,33.2586,6652.76,0
+YXI.US,D,20231003,000000,34.0536,34.1257,33.9771,34.0142,26755.4,0
+YXI.US,D,20231004,000000,34.2557,34.375,33.9771,34.3113,8352.04,0
+YXI.US,D,20231005,000000,34.4413,34.4413,34.1485,34.1628,9765.86,0
+YXI.US,D,20231006,000000,33.94,33.9957,33.3644,33.4757,14146.2,0
+YXI.US,D,20231009,000000,33.8285,33.8285,33.4479,33.4509,10492.9,0
+YXI.US,D,20231010,000000,32.8631,32.8631,32.6217,32.6589,4992.26,0
+YXI.US,D,20231011,000000,32.4174,32.4917,32.2133,32.3432,3068.39,0
+YXI.US,D,20231012,000000,32.5104,32.9745,32.5104,32.9189,7279.69,0
+YXI.US,D,20231013,000000,33.0673,33.2159,32.9189,33.1044,4920.63,0
+YXI.US,D,20231016,000000,33.3831,33.4294,32.8631,32.9559,4592.08,0
+YXI.US,D,20231017,000000,33.086,33.253,33.086,33.253,702.331,0
+YXI.US,D,20231018,000000,33.6429,33.8471,33.4684,33.7171,16215,0
+YXI.US,D,20231019,000000,34.1257,34.3855,34.1257,34.2926,3114.17,0
+YXI.US,D,20231020,000000,34.9054,35.0353,34.7012,35.0353,7259.76,0
+YXI.US,D,20231023,000000,35.1839,35.2582,34.6901,34.7569,12237.4,0
+YXI.US,D,20231024,000000,34.6454,34.6454,33.5872,33.6429,12846.6,0
+YXI.US,D,20231025,000000,34.4135,34.4786,34.2277,34.2742,13028.6,0
+YXI.US,D,20231026,000000,34.3671,34.4042,34.1814,34.2926,3839.12,0
+YXI.US,D,20231027,000000,33.8656,34.2742,33.8656,34.1628,6832.65,0
+YXI.US,D,20231030,000000,33.68,34.0513,33.6057,33.8471,18605.8,0
+YXI.US,D,20231031,000000,34.4422,34.8125,34.3317,34.4413,6645.22,0
+YXI.US,D,20231101,000000,34.6454,34.7012,34.5156,34.5341,5334.27,0
+YXI.US,D,20231102,000000,34.2371,34.2557,34.0699,34.0699,1504.84,0
+YXI.US,D,20231103,000000,33.6429,33.6429,33.2348,33.5129,6346.84,0
+YXI.US,D,20231106,000000,33.0118,33.2879,33.0118,33.2291,6462.1,0
+YXI.US,D,20231107,000000,33.5313,33.5315,33.3104,33.4201,9916.13,0
+YXI.US,D,20231108,000000,33.5315,33.6522,33.4573,33.5685,1008.79,0
+YXI.US,D,20231109,000000,33.7729,34.1999,33.5499,34.0699,12480.9,0
+YXI.US,D,20231110,000000,34.3483,34.458,34.1257,34.1257,3430.87,0
+YXI.US,D,20231113,000000,33.8843,33.9771,33.5685,33.8099,2554.03,0
+YXI.US,D,20231114,000000,33.4776,33.4776,32.9559,33.0507,22844.6,0
+YXI.US,D,20231115,000000,32.4732,32.4837,32.0832,32.2948,2649.36,0
+YXI.US,D,20231116,000000,33.4944,33.7169,33.3924,33.5685,8912.72,0
+YXI.US,D,20231117,000000,33.5685,33.6615,33.3644,33.6243,1973.42,0
+YXI.US,D,20231120,000000,33.0637,33.086,32.8444,32.9002,1758.52,0
+YXI.US,D,20231121,000000,33.3087,33.5498,33.3087,33.5241,2664.98,0
+YXI.US,D,20231122,000000,33.3644,33.4944,33.2902,33.4201,19035.6,0
+YXI.US,D,20231124,000000,33.5685,33.5685,33.2346,33.2346,22076.5,0
+YXI.US,D,20231127,000000,33.68,33.782,33.68,33.722,1366.96,0
+YXI.US,D,20231128,000000,34.2371,34.3021,34.1349,34.1355,14807.1,0
+YXI.US,D,20231129,000000,34.924,35.2398,34.7385,35.2398,4688.49,0
+YXI.US,D,20231130,000000,34.9984,35.2582,34.8218,34.924,2794.24,0
+YXI.US,D,20231201,000000,35.6109,35.7003,35.3139,35.3324,8426.9,0
+YXI.US,D,20231204,000000,35.9638,36.1404,35.8337,36.0799,11492,0
+YXI.US,D,20231205,000000,36.8363,36.8902,36.6322,36.6629,4145.58,0
+YXI.US,D,20231206,000000,36.428,36.6524,36.428,36.6524,2139.31,0
+YXI.US,D,20231207,000000,36.5951,36.799,36.5208,36.585,3339.3,0
+YXI.US,D,20231208,000000,36.9663,37.0573,36.8641,37.0547,6760.48,0
+YXI.US,D,20231211,000000,37.2243,37.2243,36.9106,36.9663,7036.78,0
+YXI.US,D,20231212,000000,37.0034,37.1334,36.7576,36.7576,2696.76,0
+YXI.US,D,20231213,000000,37.1707,37.5957,36.7992,36.7992,7114.88,0
+YXI.US,D,20231214,000000,36.4466,36.5393,36.3741,36.3907,6075.92,0
+YXI.US,D,20231215,000000,36.1866,36.4294,36.1122,36.4294,14870.1,0
+YXI.US,D,20231218,000000,36.7806,37.022,36.7452,36.8329,6668.92,0
+YXI.US,D,20231219,000000,36.5951,36.5951,36.2608,36.3715,4421.89,0
+YXI.US,D,20231220,000000,36.908,37.4429,36.7877,37.4429,4093.17,0
+YXI.US,D,20231221,000000,36.6753,36.6753,36.1698,36.2014,2548.41,0
+YXI.US,D,20231222,000000,37.4429,37.4429,37.0499,37.162,13319.4,0
+YXI.US,D,20231226,000000,36.9542,37.0685,36.8251,36.9748,8476.91,0
+YXI.US,D,20231227,000000,36.7877,36.9748,36.7877,36.8497,3126.89,0
+YXI.US,D,20231228,000000,35.8025,35.9826,35.7224,35.9751,2999.23,0
+YXI.US,D,20231229,000000,36.0201,36.0201,35.6457,35.6611,2484.31,0
+YXI.US,D,20240102,000000,36.5816,36.8251,36.5798,36.7429,2873.71,0
+YXI.US,D,20240103,000000,36.7502,36.7502,36.1531,36.1531,2383.89,0
+YXI.US,D,20240104,000000,36.563,36.6192,35.477,36.6192,8479.05,0
+YXI.US,D,20240105,000000,36.6378,36.8787,36.6209,36.8256,2577.79,0
+YXI.US,D,20240108,000000,37.63,37.7235,37.2932,37.3306,7733.38,0
+YXI.US,D,20240109,000000,38.0045,38.1728,37.9857,38.0411,6270.88,0
+YXI.US,D,20240110,000000,37.9857,38.1541,37.9297,38.0678,8489.2,0
+YXI.US,D,20240111,000000,37.6675,37.911,37.499,37.5178,4782.75,0
+YXI.US,D,20240112,000000,37.3306,37.6488,37.1994,37.6488,8370.62,0
+YXI.US,D,20240116,000000,38.379,38.9387,38.379,38.87,5314.76,0
+YXI.US,D,20240117,000000,40.195,40.3971,39.858,39.8805,5076,0
+YXI.US,D,20240118,000000,39.7643,39.8561,39.5585,39.7811,4366.65,0
+YXI.US,D,20240119,000000,40.2679,40.3447,39.3533,39.4729,3303.16,0
+YXI.US,D,20240122,000000,40.9251,40.9626,40.4215,40.4281,4742.15,0
+YXI.US,D,20240123,000000,39.0715,39.0715,38.5662,38.7242,7920.33,0
+YXI.US,D,20240124,000000,37.0685,37.6675,37.031,37.5157,28293.2,0
+YXI.US,D,20240125,000000,37.1245,37.7031,37.0777,37.4838,8234.94,0
+YXI.US,D,20240126,000000,37.9297,37.9297,37.7799,37.7933,1173.52,0
+YXI.US,D,20240129,000000,38.173,38.5831,38.173,38.3195,10696.2,0
+YXI.US,D,20240130,000000,39.0529,39.1839,38.8677,38.9593,8308.12,0
+YXI.US,D,20240131,000000,39.3523,39.3523,38.9218,39.2544,10011.5,0
+YXI.US,D,20240201,000000,38.9033,39.1839,38.9033,39.099,3542.99,0
+YXI.US,D,20240202,000000,39.8766,40.0666,39.7454,39.8873,6075.39,0
+YXI.US,D,20240205,000000,39.5958,39.6052,39.0155,39.0561,6581.22,0
+YXI.US,D,20240206,000000,37.5364,37.8547,36.8064,36.8064,46637.9,0
+YXI.US,D,20240207,000000,37.6488,37.7424,37.4429,37.5651,8686.3,0
+YXI.US,D,20240208,000000,38.1919,38.5022,38.1919,38.4741,8542.08,0
+YXI.US,D,20240209,000000,38.4912,38.847,38.1356,38.1488,2164.89,0
+YXI.US,D,20240212,000000,37.8547,37.8547,37.0703,37.504,7293.24,0
+YXI.US,D,20240213,000000,37.7799,38.4539,37.6331,38.3604,2247.15,0
+YXI.US,D,20240214,000000,37.6693,38.023,37.5551,37.6357,5545.51,0
+YXI.US,D,20240215,000000,37.5739,37.5739,37.3867,37.4546,1142,0
+YXI.US,D,20240216,000000,36.6566,36.8542,36.5816,36.8542,3171.76,0
+YXI.US,D,20240220,000000,36.8624,37.1994,36.8624,37.1109,6326.97,0
+YXI.US,D,20240221,000000,36.2447,36.2822,35.8702,36.2324,18170,0
+YXI.US,D,20240222,000000,35.6457,35.8377,35.5352,35.5993,10108.7,0
+YXI.US,D,20240223,000000,35.2711,35.477,35.1777,35.3275,3674.39,0
+YXI.US,D,20240226,000000,35.4584,35.6457,35.4022,35.6062,2031.89,0
+YXI.US,D,20240227,000000,35.1963,35.1963,34.9529,35.019,945.44,0
+YXI.US,D,20240228,000000,35.9264,36.2166,35.8889,36.2166,1170.31,0
+YXI.US,D,20240229,000000,36.0369,36.3757,36.0369,36.3103,2382.83,0
+YXI.US,D,20240301,000000,35.6831,35.758,35.477,35.5859,14074.2,0
+YXI.US,D,20240304,000000,36.0201,36.43,36.0201,36.3627,4182.37,0
+YXI.US,D,20240305,000000,36.7314,36.9374,36.6003,36.9374,1663.33,0
+YXI.US,D,20240306,000000,35.9639,36.1325,35.7766,36.1229,6963.14,0
+YXI.US,D,20240307,000000,36.6192,36.6192,36.4319,36.4361,2985.34,0
+YXI.US,D,20240308,000000,36.1698,36.3757,36.1698,36.2369,946.508,0
+YXI.US,D,20240311,000000,35.4041,35.4406,35.3086,35.4406,3459.67,0
+YXI.US,D,20240312,000000,34.7656,34.7656,34.5784,34.6678,3181.91,0
+YXI.US,D,20240313,000000,34.5409,34.5409,34.2246,34.4849,4843.11,0
+YXI.US,D,20240314,000000,35.1779,35.2711,35.1779,35.2115,1405.87,0
+YXI.US,D,20240315,000000,35.3275,35.4307,35.215,35.4307,1382.37,0
+YXI.US,D,20240318,000000,35.1963,35.477,35.1963,35.4205,2148.87,0
+YXI.US,D,20240319,000000,35.7299,35.7299,35.5847,35.6116,838.611,0
+YXI.US,D,20240320,000000,35.3786,35.3974,35.2468,35.3223,1090.9,0
+YXI.US,D,20240321,000000,35.3578,35.4048,35.3578,35.4048,236.344,0
+YXI.US,D,20240322,000000,35.9434,35.9434,35.9202,35.9202,490.216,0
+YXI.US,D,20240325,000000,36.0376,36.0376,35.8494,35.9015,4544.19,0
+YXI.US,D,20240326,000000,35.548,35.6987,35.548,35.6799,2668.3,0
+YXI.US,D,20240327,000000,36,36,35.8316,35.8316,1431.87,0
+YXI.US,D,20240328,000000,35.6045,35.6045,35.2885,35.4006,2257.75,0
+YXI.US,D,20240401,000000,34.908,35.3974,34.2301,34.957,394.616,0
+YXI.US,D,20240402,000000,34.5125,34.6793,34.5125,34.6793,271.398,0
+YXI.US,D,20240403,000000,34.8909,34.8909,34.8768,34.8768,229.44,0
+YXI.US,D,20240404,000000,34.6446,35.0773,34.6066,35.0451,1641.66,0
+YXI.US,D,20240405,000000,35.2675,35.2675,35.2468,35.2525,152.429,0
+YXI.US,D,20240408,000000,34.908,35.0386,34.908,35.0386,343.629,0
+YXI.US,D,20240409,000000,34.776,34.776,34.738,34.738,174.735,0
+YXI.US,D,20240410,000000,34.9266,35.0021,34.8806,34.8806,3100.1,0
+YXI.US,D,20240411,000000,34.4936,34.776,34.4559,34.5953,7764.32,0
+YXI.US,D,20240412,000000,35.5763,35.8082,35.548,35.7749,2408.59,0
+YXI.US,D,20240415,000000,35.3033,35.6799,35.2656,35.6618,8554.09,0
+YXI.US,D,20240416,000000,35.9623,36.0941,35.9416,35.9867,1551.9,0
+YXI.US,D,20240417,000000,35.9434,36.0941,35.8681,36.054,3689.63,0
+YXI.US,D,20240418,000000,35.4727,35.6234,35.4351,35.5382,3301.39,0
+YXI.US,D,20240419,000000,35.6234,35.7173,35.5857,35.5857,4076.28,0
+YXI.US,D,20240422,000000,35.3598,35.4162,35.0039,35.0158,7302.26,0
+YXI.US,D,20240423,000000,33.0815,34.6066,33.0815,34.4787,2236.51,0
+YXI.US,D,20240424,000000,33.7783,33.9664,33.7783,33.8347,1388.32,0
+YXI.US,D,20240425,000000,33.7407,33.7407,33.6008,33.6008,114.72,0
+YXI.US,D,20240426,000000,32.9498,33.1756,32.7991,33.0155,8912.06,0
+YXI.US,D,20240429,000000,33.0062,33.0062,32.7075,32.7075,284.145,0
+YXI.US,D,20240430,000000,33.1944,33.411,33.1693,33.1693,1820.65,0
+YXI.US,D,20240501,000000,33.5523,33.5523,33.1192,33.2821,2634.31,0
+YXI.US,D,20240502,000000,32.2906,32.2906,31.4274,31.4274,4130.45,0
+YXI.US,D,20240503,000000,31.3681,31.4247,31.1779,31.196,131394,0
+YXI.US,D,20240506,000000,31.1047,31.9237,31.0668,31.9237,9784.14,0
+YXI.US,D,20240507,000000,31.6317,31.6882,31.5754,31.6644,134487,0
+YXI.US,D,20240508,000000,31.9896,31.9896,31.8261,31.8261,1592.27,0
+YXI.US,D,20240509,000000,31.1423,31.3305,31.1423,31.1815,2124.97,0
+YXI.US,D,20240510,000000,30.4644,30.7466,30.314,30.7123,923.604,0
+YXI.US,D,20240513,000000,30.1443,30.1443,30.0313,30.0847,2167.46,0
+YXI.US,D,20240514,000000,30.278,30.6436,30.278,30.6436,1779.75,0
+YXI.US,D,20240515,000000,30.2008,30.3513,29.9749,29.9937,5267.03,0
+YXI.US,D,20240516,000000,29.7677,29.8243,29.1841,29.2456,2431.43,0
+YXI.US,D,20240517,000000,29.2405,29.2971,28.958,29.0481,11610.1,0
+YXI.US,D,20240520,000000,29.4476,29.4476,29.3229,29.3229,1788.78,0
+YXI.US,D,20240521,000000,29.8054,29.8995,29.636,29.7391,18689.8,0
+YXI.US,D,20240522,000000,29.9749,30.2761,29.9184,30.2202,10382.7,0
+YXI.US,D,20240523,000000,30.3513,30.9352,30.3513,30.8579,6695.73,0
+YXI.US,D,20240524,000000,30.8975,31.1988,30.7847,30.9419,8923.74,0
+YXI.US,D,20240528,000000,30.6527,30.9909,30.6527,30.9909,7415.91,0
+YXI.US,D,20240529,000000,31.4622,31.8765,31.3681,31.8765,2081.42,0
+YXI.US,D,20240530,000000,31.562,31.5941,31.387,31.4905,2009.72,0
+YXI.US,D,20240531,000000,32.0461,32.3078,31.9706,32.0842,2641.75,0
+YXI.US,D,20240603,000000,31.6695,32.0083,31.6506,32.0083,2031.5,0
+YXI.US,D,20240604,000000,31.5377,31.7265,31.5018,31.7265,4357.24,0
+YXI.US,D,20240605,000000,31.6317,31.6317,31.434,31.434,1308.66,0
+YXI.US,D,20240606,000000,31.5565,31.6111,31.3117,31.3683,11516.1,0
+YXI.US,D,20240607,000000,31.7823,32.1037,31.7823,32.1037,1492.42,0
+YXI.US,D,20240610,000000,31.8578,31.8578,31.8578,31.8578,78.0734,0
+YXI.US,D,20240611,000000,32.0083,32.2529,32.0083,32.166,3291.3,0
+YXI.US,D,20240612,000000,32.1402,32.1683,31.9329,32.1683,1384.6,0
+YXI.US,D,20240613,000000,32.0836,32.366,32.0836,32.1967,1808.43,0
+YXI.US,D,20240614,000000,32.5729,32.5729,32.498,32.5321,1589.61,0
+YXI.US,D,20240617,000000,32.3002,32.3453,32.1407,32.1407,2643.87,0
+YXI.US,D,20240618,000000,32.0461,32.0836,32.0083,32.0083,1695.3,0
+YXI.US,D,20240620,000000,31.838,31.838,31.6888,31.6888,335.662,0
+YXI.US,D,20240621,000000,32.0648,32.1965,32.0648,32.1864,917.23,0
+YXI.US,D,20240624,000000,31.9896,31.9896,31.6337,31.9047,2124.97,0
+YXI.US,D,20240625,000000,32.1213,32.1779,32.1213,32.151,1513.13,0
+YXI.US,D,20240626,000000,32.2338,32.2338,32.1201,32.1403,4828.29,0
+YXI.US,D,20240627,000000,32.7079,32.9494,32.6747,32.9494,2915.96,0
+YXI.US,D,20240628,000000,32.7837,32.813,32.689,32.813,987.81,0
+YXI.US,D,20240701,000000,32.5942,32.7459,32.5386,32.7032,701.962,0
+YXI.US,D,20240702,000000,32.5752,32.5752,32.2338,32.2771,831.701,0
+YXI.US,D,20240703,000000,31.8357,31.8357,31.6283,31.7717,1124.93,0
+YXI.US,D,20240705,000000,32.196,32.6132,32.196,32.2468,1135.48,0
+YXI.US,D,20240708,000000,32.6132,32.6132,32.4994,32.5107,3762.43,0
+YXI.US,D,20240709,000000,32.651,32.651,32.1771,32.2121,2396.48,0
+YXI.US,D,20240710,000000,32.3287,32.4377,32.2607,32.2607,641.839,0
+YXI.US,D,20240711,000000,31.8548,31.8548,31.2859,31.6738,1935.01,0
+YXI.US,D,20240712,000000,31.1341,31.3497,30.9256,31.3497,1317.43,0
+YXI.US,D,20240715,000000,31.665,32.1391,31.5891,32.035,3612.65,0
+YXI.US,D,20240716,000000,32.3287,32.3571,32.0443,32.0443,8508.98,0
+YXI.US,D,20240717,000000,32.385,32.6132,32.2244,32.4906,4099.44,0
+YXI.US,D,20240718,000000,32.4425,32.8406,32.3287,32.7876,3021.97,0
+YXI.US,D,20240719,000000,32.9828,33.0492,32.9828,33.0492,277.409,0
+YXI.US,D,20240722,000000,32.452,32.4993,32.3097,32.3789,740.989,0
+YXI.US,D,20240723,000000,32.9146,32.9354,32.8673,32.8969,14397.8,0
+YXI.US,D,20240724,000000,32.9923,33.2483,32.8217,33.2483,3582.59,0
+YXI.US,D,20240725,000000,33.5422,33.6167,33.4095,33.574,4549.83,0
+YXI.US,D,20240726,000000,33.6409,33.7888,33.4097,33.4813,21214.9,0
+YXI.US,D,20240729,000000,33.3906,33.5232,33.3717,33.4148,3085.78,0
+YXI.US,D,20240730,000000,33.7698,33.7698,33.6939,33.7379,869.146,0
+YXI.US,D,20240731,000000,32.9923,33.3337,32.9923,33.3337,1594.84,0
+YXI.US,D,20240801,000000,33.2598,33.82,33.2575,33.7455,861.235,0
+YXI.US,D,20240802,000000,34.0542,34.1774,33.9025,33.9348,8511.62,0
+YXI.US,D,20240805,000000,34.4713,34.8125,34.0353,34.1493,4400.05,0
+YXI.US,D,20240806,000000,34.7729,34.7747,34.3954,34.4663,1203.51,0
+YXI.US,D,20240807,000000,33.8649,34.3954,33.8649,34.3396,8837.02,0
+YXI.US,D,20240808,000000,33.7982,33.7982,33.5063,33.569,4007.14,0
+YXI.US,D,20240809,000000,33.9497,33.9497,33.6557,33.6852,2054.2,0
+YXI.US,D,20240812,000000,33.4286,33.4303,33.2388,33.3859,2838.43,0
+YXI.US,D,20240813,000000,33.3147,33.3337,33.1992,33.227,1805.79,0
+YXI.US,D,20240814,000000,33.4286,33.9595,33.4286,33.8358,7616.1,0
+YXI.US,D,20240815,000000,33.4474,33.4474,33.1062,33.1868,1983.53,0
+YXI.US,D,20240816,000000,32.5969,32.5969,32.4045,32.545,9245.75,0
+YXI.US,D,20240819,000000,32.0445,32.2527,32.0445,32.1838,1465.63,0
+YXI.US,D,20240820,000000,32.5563,32.9165,32.5563,32.9165,2256.72,0
+YXI.US,D,20240821,000000,32.8957,32.8957,32.6018,32.6018,266.334,0
+YXI.US,D,20240822,000000,32.651,32.9543,32.6322,32.8446,3302.01,0
+YXI.US,D,20240823,000000,32.5563,32.5563,32.3097,32.3337,1776.79,0
+YXI.US,D,20240826,000000,32.5563,32.651,32.5184,32.6036,1885.43,0
+YXI.US,D,20240827,000000,32.196,32.3002,32.196,32.2907,2298.91,0
+YXI.US,D,20240828,000000,32.4994,32.7649,32.4994,32.7649,582.771,0
+YXI.US,D,20240829,000000,33.2009,33.2009,32.4615,32.4994,2578.43,0
+YXI.US,D,20240830,000000,32.5752,32.5752,32.4396,32.4396,271.08,0
+YXI.US,D,20240903,000000,33.0681,33.0681,32.9165,32.9354,1430.29,0
+YXI.US,D,20240904,000000,33.0113,33.0872,32.8804,33.0399,7205.26,0
+YXI.US,D,20240905,000000,33.3906,33.4853,33.0872,33.2263,2183.94,0
+YXI.US,D,20240906,000000,33.3526,33.7318,33.3242,33.6635,1651.27,0
+YXI.US,D,20240909,000000,33.9215,33.9215,33.6484,33.6484,1052.15,0
+YXI.US,D,20240910,000000,33.6559,34.0163,33.6559,33.7688,1543.68,0
+YXI.US,D,20240911,000000,33.618,33.618,33.3717,33.4196,9098.61,0
+YXI.US,D,20240912,000000,33.5045,33.5045,33.3526,33.4321,1499.91,0
+YXI.US,D,20240913,000000,33.3147,33.3717,33.2488,33.2488,1190.33,0
+YXI.US,D,20240916,000000,33.1442,33.1442,32.4615,32.907,1180.3,0
+YXI.US,D,20240917,000000,32.6701,32.6719,32.4615,32.6605,701.962,0
+YXI.US,D,20240918,000000,32.8406,32.8975,32.5185,32.8384,1500.96,0
+YXI.US,D,20240919,000000,31.9495,32.0463,31.6791,31.7353,4126.33,0
+YXI.US,D,20240920,000000,31.4755,31.7126,31.3617,31.7126,561.148,0
+YXI.US,D,20240923,000000,31.267,31.2859,30.9256,31.0393,2814.17,0
+YXI.US,D,20240924,000000,29.2286,29.2286,28.0416,28.1847,5930.02,0
+YXI.US,D,20240925,000000,28.495,29.1077,28.495,28.7119,4501.86,0
+YXI.US,D,20240926,000000,26.6376,27.0205,26.3694,26.4842,14522.8,0
+YXI.US,D,20240927,000000,26.5544,26.6633,26.1396,26.3219,12934.8,0
+YXI.US,D,20240930,000000,25.7564,26.6565,25.297,26.6047,6273.67,0
+YXI.US,D,20241001,000000,26.4077,26.4077,25.5938,25.5942,61847.9,0
+YXI.US,D,20241002,000000,23.9756,24.4647,23.7822,23.8205,27479,0
+YXI.US,D,20241003,000000,24.665,24.7226,24.1672,24.3629,23808,0
+YXI.US,D,20241004,000000,23.6884,23.8798,23.4414,23.7459,35222.2,0
+YXI.US,D,20241007,000000,22.9607,23.2671,22.4053,22.8267,52139.8,0
+YXI.US,D,20241008,000000,25.0672,25.6366,24.7033,25.0289,54239,0
+YXI.US,D,20241009,000000,25.8714,25.8714,25.1821,25.431,35329.7,0
+YXI.US,D,20241010,000000,24.9331,25.5048,24.8182,25.0863,27537.5,0
+YXI.US,D,20241011,000000,25.3736,25.5459,24.799,24.9715,30705.7,0
+YXI.US,D,20241014,000000,25.297,25.5459,24.8566,25.4693,11097.2,0
+YXI.US,D,20241015,000000,26.063,26.8482,26.063,26.7332,13859.6,0
+YXI.US,D,20241016,000000,26.3886,26.4267,26.0822,26.2838,6040.77,0
+YXI.US,D,20241017,000000,26.829,27.0954,26.829,26.9247,8068.99,0
+YXI.US,D,20241018,000000,25.5268,25.8524,25.5268,25.7853,6293.52,0
+YXI.US,D,20241021,000000,26.2353,26.3215,26.0458,26.1821,65875.1,0
+YXI.US,D,20241022,000000,26.1396,26.1396,25.7757,25.947,2766.6,0
+YXI.US,D,20241023,000000,25.7183,26.0822,25.6417,26.0438,2759.81,0
+YXI.US,D,20241024,000000,26.0438,26.3886,26.0438,26.1952,7373.94,0
+YXI.US,D,20241025,000000,26.1012,26.1778,25.9384,26.1733,2047.01,0
+YXI.US,D,20241028,000000,26.063,26.063,25.6991,25.7757,7737.91,0
+YXI.US,D,20241029,000000,25.6417,25.9521,25.6034,25.9521,5109.69,0
+YXI.US,D,20241030,000000,26.2544,26.2754,26.1969,26.2597,1461.1,0
+YXI.US,D,20241031,000000,26.3502,26.7906,26.3502,26.4077,2181.21,0
+YXI.US,D,20241101,000000,26.1396,26.2736,26.0056,26.2736,7664.81,0
+YXI.US,D,20241104,000000,26.0247,26.1969,25.8524,26.1012,4408.38,0
+YXI.US,D,20241105,000000,25.565,25.565,25.4727,25.5268,1863.19,0
+YXI.US,D,20241106,000000,26.4267,26.5226,26.0903,26.2167,4674.18,0
+YXI.US,D,20241107,000000,25.2204,25.2204,24.665,24.8182,10394.3,0
+YXI.US,D,20241108,000000,25.8907,26.3634,25.7757,26.2521,4774.97,0
+YXI.US,D,20241111,000000,26.174,26.6702,25.8907,25.8907,2916.99,0
+YXI.US,D,20241112,000000,26.9247,27.748,26.9247,27.4992,13145.2,0
+YXI.US,D,20241113,000000,26.9821,27.4225,26.9821,27.4225,7688.3,0
+YXI.US,D,20241114,000000,27.6906,27.6906,27.3843,27.5776,3692.97,0
+YXI.US,D,20241115,000000,27.6236,27.6236,27.4222,27.4222,6468.97,0
+YXI.US,D,20241118,000000,27.2311,27.3843,26.7838,26.7838,9376.05,0
+YXI.US,D,20241119,000000,27.0012,27.3269,27.0012,27.3269,2370.77,0
+YXI.US,D,20241120,000000,27.1353,27.1353,27.0368,27.0396,1013.06,0
+YXI.US,D,20241121,000000,27.2625,27.2625,27.1181,27.2129,1295.57,0
+YXI.US,D,20241122,000000,27.8248,27.9396,27.8248,27.9396,2336.83,0
+YXI.US,D,20241125,000000,27.997,27.997,27.8056,27.863,1168.67,0
+YXI.US,D,20241126,000000,27.997,28.3781,27.9013,27.9588,3051.19,0
+YXI.US,D,20241127,000000,27.4225,27.6906,27.078,27.2119,13825.1,0
+YXI.US,D,20241129,000000,27.5375,27.5375,27.3076,27.3193,1110.71,0
+YXI.US,D,20241202,000000,27.2695,27.3843,27.1736,27.1928,1930.56,0
+YXI.US,D,20241203,000000,27.2502,27.2502,27.0205,27.0971,4440.24,0
+YXI.US,D,20241204,000000,27.2119,27.4417,27.2119,27.3491,11495.1,0
+YXI.US,D,20241205,000000,27.2119,27.4609,27.0973,27.1832,3002.63,0
+YXI.US,D,20241206,000000,26.7906,26.8781,26.2738,26.8781,12678.9,0
+YXI.US,D,20241209,000000,24.9331,25.1246,24.3969,24.7606,10867.9,0
+YXI.US,D,20241210,000000,25.4979,25.8714,25.4979,25.76,5206.3,0
+YXI.US,D,20241212,000000,26.0822,26.0822,26.0741,26.0741,409.924,0
+YXI.US,D,20241213,000000,26.3802,26.6356,26.3802,26.4243,1836.04,0
+YXI.US,D,20241216,000000,26.8003,26.8828,26.6948,26.8701,1798.44,0
+YXI.US,D,20241217,000000,26.8078,26.824,26.4077,26.4408,2570.25,0
+YXI.US,D,20241218,000000,26.6183,26.8931,26.5801,26.8931,420.89,0
+YXI.US,D,20241219,000000,26.538,26.7715,26.538,26.765,1406.79,0
+YXI.US,D,20241220,000000,26.7523,26.7523,26.5204,26.599,509.142,0
+YXI.US,D,20241223,000000,26.3536,26.6386,26.3536,26.3754,300.126,0
+YXI.US,D,20241226,000000,26.1327,26.1327,26.0143,26.0143,455.328,0
+YXI.US,D,20241230,000000,26.5281,26.6581,26.5044,26.6146,1330.01,0
+YXI.US,D,20241231,000000,26.6756,26.6756,26.6175,26.6175,123.339,0
+YXI.US,D,20250102,000000,26.95,27.1446,26.95,27.132,6408,0
+YXI.US,D,20250103,000000,26.9306,26.9306,26.736,26.736,1585.94,0
+YXI.US,D,20250106,000000,26.5608,27.0512,26.5608,27.0512,3129.22,0
+YXI.US,D,20250107,000000,27.2613,27.4171,27.203,27.3664,1067.91,0
+YXI.US,D,20250108,000000,27.5921,27.6028,27.5143,27.5143,652.157,0
+YXI.US,D,20250110,000000,28.1661,28.3315,28.0397,28.308,9227.33,0
+YXI.US,D,20250113,000000,28.3122,28.3704,28.1176,28.2148,3134.87,0
+YXI.US,D,20250114,000000,27.6505,27.6505,27.4754,27.4754,6047.23,0
+YXI.US,D,20250115,000000,27.3975,27.3975,27.2187,27.2187,1364.44,0
+YXI.US,D,20250116,000000,27.2322,27.2322,27.1253,27.1717,658.324,0
+YXI.US,D,20250117,000000,26.5608,27.203,26.4635,26.6676,6447.06,0
+YXI.US,D,20250121,000000,26.5483,26.5483,26.1935,26.1935,1859.34,0
+YXI.US,D,20250122,000000,26.6194,26.7943,26.5804,26.5986,812.499,0
+YXI.US,D,20250123,000000,26.6192,26.6192,26.5679,26.5679,1113.13,0
+YXI.US,D,20250124,000000,26.1521,26.1731,25.9382,25.9448,3942.23,0
+YXI.US,D,20250127,000000,25.7824,25.7824,25.6171,25.6949,1297.63,0
+YXI.US,D,20250128,000000,25.5101,25.5101,25.4435,25.4435,221.497,0
+YXI.US,D,20250129,000000,25.296,25.5361,25.199,25.5361,2365.03,0
+YXI.US,D,20250130,000000,25.3544,25.3544,24.868,24.8775,4259.83,0
+YXI.US,D,20250131,000000,25.1209,25.4906,25.0042,25.4377,5567.75,0
+YXI.US,D,20250203,000000,25.9206,25.9576,25.335,25.578,6466.07,0
+YXI.US,D,20250204,000000,24.9459,25.043,24.8095,25.0038,6905.47,0
+YXI.US,D,20250205,000000,25.3739,25.397,25.2571,25.397,2466.79,0
+YXI.US,D,20250206,000000,25.0626,25.1988,25.0626,25.1404,4978.8,0
+YXI.US,D,20250207,000000,24.5177,24.8288,24.4613,24.8084,2922.11,0
+YXI.US,D,20250210,000000,24.3037,24.3231,24.1347,24.1347,1761.69,0
+YXI.US,D,20250211,000000,24.3621,24.401,24.1675,24.3328,7846.44,0
+YXI.US,D,20250212,000000,23.9923,24.041,23.642,23.7468,5038.93,0
+YXI.US,D,20250213,000000,24.1869,24.1869,23.7565,23.7565,1378.83,0
+YXI.US,D,20250214,000000,23.0583,23.175,23.0388,23.1305,11184.8,0
+YXI.US,D,20250218,000000,22.7469,23.0777,22.7275,23.0097,6208.08,0
+YXI.US,D,20250219,000000,23.0583,23.214,23.0583,23.1461,2341.9,0
+YXI.US,D,20250220,000000,22.6303,22.7859,22.4941,22.6789,1915.87,0
+YXI.US,D,20250221,000000,22.28,22.4337,22.0874,22.3579,2260.71,0
+YXI.US,D,20250224,000000,22.7275,23.1653,22.7275,23.1653,2604,0
+YXI.US,D,20250225,000000,22.9512,22.9512,22.8445,22.9014,1692.32,0
+YXI.US,D,20250226,000000,22.1323,22.3189,21.9881,22.2557,4185.83,0
+YXI.US,D,20250227,000000,22.4161,22.5521,22.2802,22.4941,3394.92,0
+YXI.US,D,20250228,000000,23.214,23.2823,22.9221,22.9707,17419.1,0
+YXI.US,D,20250303,000000,23.152,23.5351,22.9805,23.43,4084.08,0
+YXI.US,D,20250304,000000,23.3794,23.428,22.9334,23.1459,2828.07,0
+YXI.US,D,20250305,000000,22.4644,22.4745,21.8908,21.9667,3831.74,0
+YXI.US,D,20250306,000000,21.6574,21.9102,21.6378,21.8908,2919.03,0
+YXI.US,D,20250307,000000,21.7936,21.9784,21.6378,21.9297,2834.75,0
+YXI.US,D,20250310,000000,22.202,22.5523,22.202,22.5322,10756.2,0
+YXI.US,D,20250311,000000,21.9299,22.1635,21.9299,22.1635,2374.79,0
+YXI.US,D,20250312,000000,22.4064,22.4064,22.241,22.2436,831.514,0
+YXI.US,D,20250313,000000,22.0464,22.0969,22.0445,22.0672,3345.58,0
+YXI.US,D,20250314,000000,21.5781,21.5781,21.4184,21.4786,4074.82,0
+YXI.US,D,20250317,000000,21.2097,21.2097,20.9179,20.9572,3011.54,0
+YXI.US,D,20250318,000000,20.9568,20.9906,20.9568,20.9906,339.697,0
+YXI.US,D,20250319,000000,20.9159,21.0541,20.9159,21.049,644.449,0
+YXI.US,D,20250320,000000,21.5405,21.6962,21.5405,21.6919,1776.6,0
+YXI.US,D,20250321,000000,22.202,22.202,22.0076,22.0789,3802.45,0
+YXI.US,D,20250324,000000,21.813,22.0144,21.813,22.0144,1091.55,0
+YXI.US,D,20250325,000000,22.0385,22.241,22.0385,22.2339,1494.97,0
+YXI.US,D,20250326,000000,22.2965,22.4535,22.1984,22.2965,11960.4,0
+YXI.US,D,20250327,000000,21.9432,21.9825,21.904,21.9786,4433.64,0
+YXI.US,D,20250328,000000,22.4712,22.5517,22.3358,22.5238,1028.16,0
+YXI.US,D,20250331,000000,22.6891,22.7577,22.5126,22.5126,1774.06,0
+YXI.US,D,20250401,000000,22.5419,22.5819,22.5419,22.5819,210.931,0
+YXI.US,D,20250402,000000,22.7088,22.7675,22.6871,22.6898,4119.79,0
+YXI.US,D,20250403,000000,22.9638,23.4153,22.8853,22.9745,6500.16,0
+YXI.US,D,20250404,000000,24.2396,24.9265,23.9845,24.534,22295.5,0
+YXI.US,D,20250407,000000,26.3004,26.85,24.691,26.3004,46878.3,0
+YXI.US,D,20250408,000000,25.3779,27.4779,25.3387,27.0078,62537.2,0
+YXI.US,D,20250409,000000,26.2023,26.4202,24.9461,25.2202,32228.7,0
+YXI.US,D,20250410,000000,24.7696,25.5907,24.7499,25.2555,15532.5,0
+YXI.US,D,20250411,000000,24.6517,24.8675,24.0441,24.1073,36631.3,0
+YXI.US,D,20250414,000000,23.7489,23.9452,23.5371,23.7689,18378,0
+YXI.US,D,20250415,000000,23.8667,24.2985,23.7881,23.9418,29192.1,0
+YXI.US,D,20250416,000000,24.4359,24.6125,24.2003,24.4947,28844.6,0
+YXI.US,D,20250417,000000,24.0256,24.4555,24.0256,24.4525,5224.89,0
+YXI.US,D,20250421,000000,24.5733,24.7008,24.513,24.513,10614.8,0
+YXI.US,D,20250422,000000,23.8471,24.0826,23.5134,23.6902,47707.2,0
+YXI.US,D,20250423,000000,23.2583,23.4545,23.003,23.4545,9775.72,0
+YXI.US,D,20250424,000000,23.2386,23.3171,23.219,23.2386,1653.31,0
+YXI.US,D,20250425,000000,23.4354,23.4354,23.3758,23.3758,235.897,0
+YXI.US,D,20250428,000000,23.4545,23.4545,23.3295,23.3295,164.567,0
+YXI.US,D,20250429,000000,23.4031,23.6078,23.4031,23.6078,434.601,0
+YXI.US,D,20250430,000000,23.5918,23.6115,23.4153,23.4191,1113.76,0
+YXI.US,D,20250501,000000,23.7293,23.7293,23.4349,23.4749,969.573,0
+YXI.US,D,20250502,000000,22.6694,23.0227,22.6694,22.7332,4552.35,0
+YXI.US,D,20250505,000000,22.9442,22.9442,22.6694,22.731,5509.19,0
+YXI.US,D,20250506,000000,22.6694,22.6694,22.5173,22.5173,463.642,0
+YXI.US,D,20250507,000000,22.8265,23.062,22.6891,22.9835,1849.98,0
+YXI.US,D,20250508,000000,22.8068,22.8363,22.65,22.7542,491.664,0
+YXI.US,D,20250509,000000,22.6694,22.6793,22.6694,22.6793,144.697,0
+YXI.US,D,20250512,000000,21.5899,22.5428,21.5899,22.0708,5007.84,0
+YXI.US,D,20250513,000000,22.375,22.375,22.0413,22.1689,897.733,0
+YXI.US,D,20250514,000000,21.8539,21.8647,21.8254,21.8398,2197.46,0
+YXI.US,D,20250516,000000,22.4142,22.4142,22.1787,22.258,4967.59,0
+YXI.US,D,20250519,000000,22.483,22.4928,22.1003,22.1003,5238.13,0
+YXI.US,D,20250520,000000,22.2441,22.2441,21.8875,21.8875,495.74,0
+YXI.US,D,20250521,000000,22.0413,22.1003,21.8647,22.0943,3258.23,0
+YXI.US,D,20250522,000000,22.0869,22.1157,22.0869,22.1157,395.369,0
+YXI.US,D,20250523,000000,22.0806,22.0825,22.0796,22.0808,2108.8,0
+YXI.US,D,20250527,000000,22.2983,22.3793,22.2983,22.3075,1423.53,0
+YXI.US,D,20250528,000000,22.3554,22.5301,22.3554,22.5275,422.373,0
+YXI.US,D,20250529,000000,22.1787,22.375,22.1591,22.2084,789.211,0
+YXI.US,D,20250530,000000,22.7086,22.8459,22.67,22.67,25284.8,0
+YXI.US,D,20250602,000000,22.5124,22.6302,22.512,22.512,6482.33,0
+YXI.US,D,20250603,000000,22.218,22.2965,22.1787,22.2066,12125.5,0
+YXI.US,D,20250604,000000,22.0021,22.0021,21.8254,21.8645,27434.8,0
+YXI.US,D,20250605,000000,21.7862,21.7862,21.5506,21.6832,4222.2,0
+YXI.US,D,20250606,000000,21.8843,21.9432,21.7077,21.7077,1085.73,0
+YXI.US,D,20250609,000000,21.7077,21.7077,21.4134,21.461,1411.3,0
+YXI.US,D,20250610,000000,21.4329,21.8647,21.4329,21.4674,690.368,0
+YXI.US,D,20250611,000000,21.1581,21.2759,21.1581,21.2725,1285.46,0
+YXI.US,D,20250613,000000,21.3544,21.7666,21.3544,21.7666,997.595,0
+YXI.US,D,20250616,000000,21.374,21.374,21.1208,21.217,1486.2,0
+YXI.US,D,20250617,000000,21.7038,22.0413,21.531,21.6714,11113.6,0
+YXI.US,D,20250618,000000,22.0413,22.0413,21.845,22.0413,360.723,0
+YXI.US,D,20250620,000000,22.0021,22.0895,22.0021,22.0895,191.57,0
+YXI.US,D,20250623,000000,21.7862,21.904,21.7862,21.7962,707.691,0
+YXI.US,D,20250624,000000,21.5899,21.5899,21.1581,21.3469,1350.16,0
+YXI.US,D,20250625,000000,21.17,21.1897,21.0908,21.1304,2794.53,0
+YXI.US,D,20250626,000000,21.0908,21.2293,21.0513,21.071,3229.71,0
+YXI.US,D,20250630,000000,21.6052,21.6052,21.4145,21.4145,722.263,0
+YXI.US,D,20250701,000000,21.3759,21.3759,20.9401,21.2489,404.346,0
+YXI.US,D,20250702,000000,21.447,21.447,21.3085,21.3085,102.097,0
+YXI.US,D,20250708,000000,21.4074,21.447,21.3876,21.4074,614.101,0
+YXI.US,D,20250709,000000,21.7239,21.9614,21.3085,21.5283,1601.71,0
+YXI.US,D,20250710,000000,21.5261,21.6824,21.501,21.501,10850.6,0
+YXI.US,D,20250711,000000,21.4865,21.5455,21.4865,21.5455,312.863,0
+YXI.US,D,20250714,000000,21.2887,21.5657,21.2887,21.328,244.124,0
+YXI.US,D,20250715,000000,21.0513,21.3678,20.9721,21.004,713.671,0
+YXI.US,D,20250716,000000,21.0513,21.1304,20.9523,20.9721,2626.73,0
+YXI.US,D,20250717,000000,20.9943,20.9943,20.8942,20.8942,272.428,0
+YXI.US,D,20250718,000000,20.4973,20.7749,20.4973,20.7749,1419.76,0
+YXI.US,D,20250721,000000,20.7149,20.7149,20.4973,20.5746,488.248,0
+YXI.US,D,20250722,000000,20.4775,20.4775,20.2796,20.3461,8411.92,0
+YXI.US,D,20250723,000000,20.1807,20.1807,20.0818,20.1807,3846.85,0
+YXI.US,D,20250724,000000,20.1609,20.3489,20.1214,20.2308,1705.83,0
+YXI.US,D,20250725,000000,20.3983,20.4676,20.339,20.339,4533.22,0
+YXI.US,D,20250728,000000,20.3982,20.4785,20.2401,20.4785,680.818,0
+YXI.US,D,20250729,000000,20.5368,20.6182,20.4777,20.6182,2712.65,0
+YXI.US,D,20250730,000000,20.7743,20.8961,20.6755,20.8524,682.334,0
+YXI.US,D,20250731,000000,20.6951,21.1015,20.6162,20.9719,5752.83,0
+YXI.US,D,20250801,000000,21.3876,21.3876,21.2339,21.387,2037.4,0
+YXI.US,D,20250804,000000,20.9721,21.071,20.834,20.834,3744.24,0
+YXI.US,D,20250805,000000,20.5764,20.9157,20.5764,20.9157,530.199,0
+YXI.US,D,20250807,000000,20.8039,20.8833,20.7743,20.8833,1079.09,0
+YXI.US,D,20250808,000000,20.9721,20.9721,20.7958,20.8985,189.031,0
+YXI.US,D,20250811,000000,21.17,21.2689,21.0321,21.0321,297.194,0
+YXI.US,D,20250812,000000,21.0313,21.0313,20.894,20.894,478.139,0
+YXI.US,D,20250813,000000,20.2005,20.3192,20.1716,20.1716,717.714,0
+YXI.US,D,20250814,000000,20.4775,20.4775,20.0226,20.3546,542.835,0
+YXI.US,D,20250818,000000,20.4181,20.4181,20.2796,20.2806,7762.44,0
+YXI.US,D,20250820,000000,20.5171,20.5764,20.507,20.507,3352.53,0
+YXI.US,D,20250821,000000,20.5764,20.5764,20.5663,20.5663,1539.54,0
+YXI.US,D,20250822,000000,20.1609,20.1609,20.0525,20.1202,7498.6,0
+YXI.US,D,20250826,000000,20.0818,20.1125,20.0224,20.1125,620.166,0
+YXI.US,D,20250827,000000,20.6951,20.6951,20.4377,20.4377,857.214,0
+YXI.US,D,20250828,000000,20.4379,20.5171,20.3588,20.4324,2848.62,0
+YXI.US,D,20250829,000000,20.0685,20.4383,20.0685,20.4383,2753.59,0
+YXI.US,D,20250902,000000,20.0216,20.5368,20.0216,20.1997,389.688,0
+YXI.US,D,20250903,000000,20.2401,20.4775,20.2401,20.4674,1203.94,0
+YXI.US,D,20250904,000000,20.7545,20.7545,20.5764,20.5865,7376.79,0
+YXI.US,D,20250905,000000,20.2005,20.4181,20.2005,20.3392,780.388,0
+YXI.US,D,20250908,000000,20.062,20.2796,20.0422,20.0818,8402.82,0
+YXI.US,D,20250909,000000,19.8048,19.9437,19.6267,19.9437,1846.85,0
+YXI.US,D,20250910,000000,19.7652,19.8701,19.7652,19.8645,3195.85,0
+YXI.US,D,20250911,000000,19.7059,19.7059,19.3893,19.3893,3750.31,0
+YXI.US,D,20250912,000000,19.4882,19.4882,19.3893,19.4768,7287.33,0
+YXI.US,D,20250915,000000,19.3497,19.3788,19.3497,19.3788,808.187,0
+YXI.US,D,20250917,000000,19.1123,19.1123,18.9736,18.9736,964.871,0
+YXI.US,D,20250918,000000,19.33,19.33,19.2077,19.2902,2780.89,0
+YXI.US,D,20250919,000000,19.2112,19.2898,19.1717,19.2856,3140.76,0
+YXI.US,D,20250922,000000,19.2904,19.4685,19.2112,19.4285,15218,0
+YXI.US,D,20250923,000000,19.6168,19.7039,19.5674,19.6887,2885.51,0
+YXI.US,D,20250924,000000,19.42,19.493,19.38,19.4866,6031,0
+YXI.US,D,20250925,000000,19.5846,19.5846,19.414,19.46,17177,0
+YXI.US,D,20250926,000000,19.66,19.7048,19.56,19.58,4908.5,0
+YXI.US,D,20250929,000000,19.48,19.68,19.3,19.31,7815.5,0
+YXI.US,D,20250930,000000,19.26,19.26,19.1998,19.1998,5469.5,0
+YXI.US,D,20251001,000000,19.2,19.2,19.12,19.1208,1422.5,0
+YXI.US,D,20251002,000000,18.9,18.98,18.85,18.9512,19214,0
+YXI.US,D,20251003,000000,18.98,19.085,18.98,19.085,270.5,0
+YXI.US,D,20251006,000000,19.2,19.2,19.0688,19.1002,1587.5,0
+YXI.US,D,20251007,000000,19.1002,19.3098,19.1002,19.3098,1764,0
+YXI.US,D,20251008,000000,19.4,19.4,19.2602,19.2602,5329,0
+YXI.US,D,20251009,000000,19.24,19.56,19.24,19.546,8146.5,0
+YXI.US,D,20251010,000000,19.52,20.72,19.5,20.5064,13704,0
+YXI.US,D,20251013,000000,19.8536,20.2,19.82,19.9628,15545.5,0
+YXI.US,D,20251014,000000,20.2,20.34,19.92,20.0144,4841.5,0
+YXI.US,D,20251015,000000,19.9,20.02,19.78,19.82,2761.5,0
+YXI.US,D,20251016,000000,19.7,19.98,19.6,19.7546,10593.5,0
+YXI.US,D,20251017,000000,19.96,20.02,19.72,19.78,7943,0
+YXI.US,D,20251020,000000,19.7,19.96,19.4802,19.5186,21041.5,0
+YXI.US,D,20251021,000000,19.72,19.818,19.54,19.7586,7448,0
+YXI.US,D,20251022,000000,19.822,20,19.822,19.8784,3287,0
+YXI.US,D,20251023,000000,19.7,19.72,19.48,19.5612,10609.5,0
+YXI.US,D,20251024,000000,19.38,19.56,19.38,19.49,5315,0
+YXI.US,D,20251027,000000,19.2,19.28,19.1,19.24,5866,0
+YXI.US,D,20251028,000000,19.44,19.5,19.32,19.3492,7508.5,0
+YXI.US,D,20251029,000000,19.24,19.38,19.2,19.2904,10388,0
+YXI.US,D,20251030,000000,19.72,19.72,19.6,19.6728,5314.5,0
+YXI.US,D,20251031,000000,20,20.08,19.9,19.9,6976.5,0
+YXI.US,D,20251103,000000,19.86,19.9,19.82,19.85,3710.5,0
+YXI.US,D,20251104,000000,20.118,20.118,19.94,20.0602,13042,0
+YXI.US,D,20251105,000000,19.94,19.94,19.88,19.88,12195,0
+YXI.US,D,20251106,000000,19.66,19.76,19.6,19.698,4794.5,0
+YXI.US,D,20251107,000000,20.02,20.02,19.7996,19.7996,5828.5,0
+YXI.US,D,20251110,000000,19.52,19.56,19.389,19.4244,2976.5,0
+YXI.US,D,20251111,000000,19.36,19.42,19.36,19.4062,1774.5,0
+YXI.US,D,20251112,000000,19.38,19.42,19.3426,19.3426,349,0
+YXI.US,D,20251113,000000,19.22,19.52,19.22,19.4642,17520,0
+YXI.US,D,20251114,000000,19.7,19.769,19.54,19.7494,10043,0
+YXI.US,D,20251117,000000,19.8,20,19.8,19.9392,2090.5,0
+YXI.US,D,20251118,000000,20.18,20.18,19.9832,20.0156,2896,0
+YXI.US,D,20251119,000000,20.23,20.32,20.15,20.2306,6542.5,0
+YXI.US,D,20251120,000000,20.2816,20.5475,20.2816,20.5475,5491,0
+YXI.US,D,20251121,000000,20.68,20.84,19.23,20.4529,8970,0
+YXI.US,D,20251124,000000,20.22,20.915,19.9366,20.13,34599,0
+YXI.US,D,20251125,000000,19.96,20.07,19.89,19.99,4165,0
+YXI.US,D,20251126,000000,20.07,20.1699,20.058,20.0972,6767,0
+YXI.US,D,20251128,000000,20.03,20.06,20.02,20.0546,1638,0
+YXI.US,D,20251201,000000,20.07,20.07,19.91,19.99,6700,0
+YXI.US,D,20251202,000000,20.14,20.22,20.0678,20.0678,6800,0
+YXI.US,D,20251203,000000,20.3963,20.5,20.2,20.22,15732,0
+YXI.US,D,20251204,000000,20.2,20.2,20.1322,20.1749,3078,0
+YXI.US,D,20251205,000000,19.99,20.05,19.81,19.886,14586,0
+YXI.US,D,20251208,000000,20.08,20.454,20.0504,20.1,13011,0
+YXI.US,D,20251209,000000,20.47,20.52,20.391,20.428,9761,0
+YXI.US,D,20251210,000000,20.26,20.48,20.2,20.2842,6935,0
+YXI.US,D,20251211,000000,20.39,20.49,20.22,20.2514,5880,0
+YXI.US,D,20251212,000000,20.32,20.5895,20.04,20.3334,61930,0
+YXI.US,D,20251215,000000,20.37,20.53,20.37,20.4651,19281,0
+YXI.US,D,20251216,000000,20.68,20.83,20.59,20.695,7695,0
+YXI.US,D,20251217,000000,20.53,20.95,20.41,20.7808,33257,0
+YXI.US,D,20251218,000000,20.55,20.55,20.4505,20.5479,7539,0
+YXI.US,D,20251219,000000,20.45,20.5612,20.31,20.35,19295,0
+YXI.US,D,20251222,000000,20.375,20.38,19.2505,20.32,15619,0
+YXI.US,D,20251223,000000,20.51,20.63,20.34,20.4116,40244,0
+YXI.US,D,20251224,000000,20.37,20.4,20.11,20.27,95075,0
+YXI.US,D,20251226,000000,20.15,20.22,20.02,20.04,64116,0
+YXI.US,D,20251229,000000,20.36,20.53,20.2794,20.2794,51413,0
+YXI.US,D,20251230,000000,20.14,20.22,20.11,20.19,49192,0
+YXI.US,D,20251231,000000,20.37,20.616,20.28,20.38,195078,0
+YXI.US,D,20260102,000000,19.77,19.85,19.46,19.54,76298,0
+YXI.US,D,20260105,000000,19.82,19.95,19.55,19.55,104325,0
+YXI.US,D,20260106,000000,19.49,19.56,19.4,19.5318,98998,0
+YXI.US,D,20260107,000000,19.83,19.87,19.645,19.8495,53361,0
+YXI.US,D,20260108,000000,19.95,19.95,19.8058,19.8058,7437,0
+YXI.US,D,20260109,000000,19.89,19.97,19.81,19.85,10779,0
+YXI.US,D,20260112,000000,19.59,19.59,19.19,19.1905,43109,0
+YXI.US,D,20260113,000000,19.3,19.46,19.27,19.3164,40867,0
+YXI.US,D,20260114,000000,19.54,19.54,19.3882,19.4892,13069,0
+YXI.US,D,20260115,000000,19.59,19.59,19.37,19.49,37079,0
+YXI.US,D,20260116,000000,19.77,19.94,19.77,19.8478,17403,0
+YXI.US,D,20260120,000000,20.04,20.09,19.79,20.09,23222,0
+YXI.US,D,20260121,000000,19.87,19.97,19.73,19.85,11879,0
+YXI.US,D,20260122,000000,19.7,19.79,19.65,19.78,5567,0
+YXI.US,D,20260123,000000,19.87,19.92,19.7788,19.7788,5342,0
+YXI.US,D,20260126,000000,19.85,19.85,19.74,19.7891,4451,0
+YXI.US,D,20260127,000000,19.55,19.62,19.53,19.5392,7015,0
+YXI.US,D,20260128,000000,19.23,19.33,19.23,19.2784,4382,0
+YXI.US,D,20260129,000000,18.98,19.4,18.98,19.1564,11491,0
+YXI.US,D,20260130,000000,19.48,19.73,19.45,19.69,16488,0
+YXI.US,D,20260202,000000,19.97,19.98,19.86,19.92,12703,0
+YXI.US,D,20260203,000000,20.14,20.28,20.07,20.1593,5718,0
+YXI.US,D,20260204,000000,20.31,20.49,20.1998,20.3907,12573,0
+YXI.US,D,20260205,000000,20.2,20.459,20.17,20.459,7833,0
+YXI.US,D,20260206,000000,20.1,20.27,19.7642,19.92,8816,0
+YXI.US,D,20260209,000000,19.91,19.91,19.77,19.8295,12146,0
+YXI.US,D,20260210,000000,19.85,19.86,19.74,19.74,4149,0
+YXI.US,D,20260211,000000,19.88,19.97,19.76,19.96,8812,0
+YXI.US,D,20260212,000000,19.97,20.28,19.97,20.1903,22333,0
+YXI.US,D,20260213,000000,20.39,20.44,20.2051,20.39,8364,0
+YXI.US,D,20260217,000000,20.3,20.43,20.2,20.2811,12361,0
+YXI.US,D,20260218,000000,20.2,20.21,20.03,20.19,18118,0
diff --git a/daily/us/nyse etfs/2/zhdg.us.txt b/daily/us/nyse etfs/2/zhdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a640a31f6fc62c8682a06a36e34cc32ffb0fff0
--- /dev/null
+++ b/daily/us/nyse etfs/2/zhdg.us.txt	
@@ -0,0 +1,1137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZHDG.US,D,20210708,000000,19.92,19.92,19.604,19.607,23668,0
+ZHDG.US,D,20210709,000000,19.762,19.821,19.762,19.812,86905,0
+ZHDG.US,D,20210712,000000,19.831,19.831,19.814,19.814,1946,0
+ZHDG.US,D,20210713,000000,19.831,19.831,19.753,19.753,134183,0
+ZHDG.US,D,20210714,000000,19.87,19.89,19.841,19.841,139460,0
+ZHDG.US,D,20210715,000000,19.821,19.821,19.772,19.777,71836,0
+ZHDG.US,D,20210716,000000,20.008,20.008,19.672,19.672,189035,0
+ZHDG.US,D,20210719,000000,19.505,19.594,19.486,19.502,132765,0
+ZHDG.US,D,20210720,000000,19.535,19.633,19.535,19.633,63669,0
+ZHDG.US,D,20210721,000000,19.703,19.786,19.703,19.763,69392,0
+ZHDG.US,D,20210722,000000,19.737,19.756,19.722,19.756,145246,0
+ZHDG.US,D,20210723,000000,19.88,19.92,19.88,19.915,128038,0
+ZHDG.US,D,20210726,000000,19.92,19.949,19.92,19.947,129678,0
+ZHDG.US,D,20210727,000000,19.831,19.867,19.811,19.867,229245,0
+ZHDG.US,D,20210728,000000,19.87,19.89,19.86,19.88,80701,0
+ZHDG.US,D,20210729,000000,19.895,19.93,19.89,19.9,89525,0
+ZHDG.US,D,20210730,000000,19.89,19.89,19.831,19.865,94415,0
+ZHDG.US,D,20210802,000000,19.89,19.89,19.799,19.799,108544,0
+ZHDG.US,D,20210803,000000,19.791,19.91,19.752,19.91,67479,0
+ZHDG.US,D,20210804,000000,19.821,19.851,19.802,19.811,158055,0
+ZHDG.US,D,20210805,000000,19.851,19.891,19.851,19.891,77737,0
+ZHDG.US,D,20210806,000000,19.88,19.943,19.86,19.943,239546,0
+ZHDG.US,D,20210809,000000,19.91,19.92,19.88,19.88,162414,0
+ZHDG.US,D,20210810,000000,19.91,19.939,19.9,19.903,77020,0
+ZHDG.US,D,20210811,000000,19.92,19.969,19.91,19.969,102111,0
+ZHDG.US,D,20210812,000000,19.916,19.999,19.9,19.989,68662,0
+ZHDG.US,D,20210813,000000,19.999,20.008,19.949,19.949,58504,0
+ZHDG.US,D,20210816,000000,19.92,20.021,19.92,20.021,32045,0
+ZHDG.US,D,20210817,000000,19.979,19.979,19.9,19.964,61737,0
+ZHDG.US,D,20210818,000000,19.959,19.959,19.86,19.86,61309,0
+ZHDG.US,D,20210819,000000,19.91,19.93,19.821,19.904,39903,0
+ZHDG.US,D,20210820,000000,19.91,19.97,19.91,19.97,55251,0
+ZHDG.US,D,20210823,000000,20.048,20.107,20.048,20.092,41937,0
+ZHDG.US,D,20210824,000000,20.107,20.127,20.097,20.097,69293,0
+ZHDG.US,D,20210825,000000,20.087,20.205,20.077,20.142,121691,0
+ZHDG.US,D,20210826,000000,20.147,20.147,20.048,20.058,33957,0
+ZHDG.US,D,20210827,000000,20.107,20.206,20.107,20.176,38103,0
+ZHDG.US,D,20210830,000000,20.245,20.295,20.245,20.255,24861,0
+ZHDG.US,D,20210831,000000,22.278,22.278,20.244,20.274,35161,0
+ZHDG.US,D,20210901,000000,20.235,20.295,20.225,20.255,33944,0
+ZHDG.US,D,20210902,000000,20.304,20.304,20.265,20.275,88900,0
+ZHDG.US,D,20210903,000000,20.275,20.314,20.245,20.295,16206,0
+ZHDG.US,D,20210907,000000,20.225,20.28,20.176,20.255,52216,0
+ZHDG.US,D,20210908,000000,20.245,20.275,20.176,20.245,16642,0
+ZHDG.US,D,20210909,000000,20.265,20.285,20.196,20.196,36901,0
+ZHDG.US,D,20210910,000000,20.225,20.225,20.127,20.127,151870,0
+ZHDG.US,D,20210913,000000,20.157,20.157,20.092,20.117,25627,0
+ZHDG.US,D,20210914,000000,20.097,20.117,20.018,20.018,46558,0
+ZHDG.US,D,20210915,000000,20.087,20.137,20.028,20.077,157102,0
+ZHDG.US,D,20210916,000000,20.117,20.206,20.116,20.117,16649,0
+ZHDG.US,D,20210917,000000,20.107,20.107,20.018,20.038,86192,0
+ZHDG.US,D,20210920,000000,19.88,19.89,19.722,19.762,121914,0
+ZHDG.US,D,20210921,000000,19.811,19.811,19.732,19.786,36916,0
+ZHDG.US,D,20210922,000000,19.801,19.86,19.801,19.801,29944,0
+ZHDG.US,D,20210923,000000,19.91,19.995,19.91,19.91,73997,0
+ZHDG.US,D,20210924,000000,19.959,20.012,19.959,19.959,35569,0
+ZHDG.US,D,20210927,000000,20.018,20.018,19.831,19.9,49117,0
+ZHDG.US,D,20210928,000000,19.791,19.821,19.732,19.732,22471,0
+ZHDG.US,D,20210929,000000,19.732,19.801,19.722,19.732,20859,0
+ZHDG.US,D,20210930,000000,19.801,19.811,19.584,19.584,34941,0
+ZHDG.US,D,20211001,000000,19.624,19.752,19.555,19.663,67237,0
+ZHDG.US,D,20211004,000000,19.643,19.653,19.357,19.387,15295,0
+ZHDG.US,D,20211005,000000,19.604,19.653,19.574,19.584,8268,0
+ZHDG.US,D,20211006,000000,19.594,19.652,19.565,19.652,11960,0
+ZHDG.US,D,20211007,000000,19.762,19.831,19.752,19.752,100920,0
+ZHDG.US,D,20211008,000000,19.811,19.811,19.782,19.791,24243,0
+ZHDG.US,D,20211011,000000,19.722,19.722,19.663,19.663,19568,0
+ZHDG.US,D,20211012,000000,19.584,19.643,19.574,19.584,54091,0
+ZHDG.US,D,20211013,000000,19.556,19.574,19.505,19.515,28389,0
+ZHDG.US,D,20211014,000000,19.683,19.87,19.663,19.831,88518,0
+ZHDG.US,D,20211015,000000,20.077,20.077,19.959,19.999,31055,0
+ZHDG.US,D,20211018,000000,19.88,20.008,19.87,19.979,6153,0
+ZHDG.US,D,20211019,000000,20.147,20.157,20.139,20.157,19292,0
+ZHDG.US,D,20211020,000000,20.196,20.211,20.156,20.156,16488,0
+ZHDG.US,D,20211021,000000,20.154,20.225,20.154,20.216,32195,0
+ZHDG.US,D,20211022,000000,20.206,20.206,20.117,20.166,53844,0
+ZHDG.US,D,20211025,000000,20.196,20.304,20.196,20.295,34279,0
+ZHDG.US,D,20211026,000000,20.285,20.393,20.285,20.329,36243,0
+ZHDG.US,D,20211027,000000,20.393,20.502,20.265,20.265,36706,0
+ZHDG.US,D,20211028,000000,20.324,20.431,20.324,20.403,63047,0
+ZHDG.US,D,20211029,000000,20.304,20.452,20.304,20.432,41730,0
+ZHDG.US,D,20211101,000000,20.453,20.453,20.374,20.443,18575,0
+ZHDG.US,D,20211102,000000,20.443,20.51,20.443,20.51,29126,0
+ZHDG.US,D,20211103,000000,20.467,20.594,20.467,20.594,57033,0
+ZHDG.US,D,20211104,000000,20.591,20.669,20.571,20.62,33399,0
+ZHDG.US,D,20211105,000000,20.827,20.852,20.743,20.778,48345,0
+ZHDG.US,D,20211108,000000,20.788,20.827,20.729,20.729,44810,0
+ZHDG.US,D,20211109,000000,20.808,20.808,20.768,20.768,40831,0
+ZHDG.US,D,20211110,000000,20.669,20.778,20.186,20.591,91447,0
+ZHDG.US,D,20211111,000000,20.66,20.66,20.64,20.64,14045,0
+ZHDG.US,D,20211112,000000,20.66,20.758,20.66,20.739,30575,0
+ZHDG.US,D,20211115,000000,20.748,20.748,20.669,20.669,52094,0
+ZHDG.US,D,20211116,000000,20.768,20.813,20.768,20.778,32265,0
+ZHDG.US,D,20211117,000000,20.709,20.748,20.709,20.739,18231,0
+ZHDG.US,D,20211118,000000,20.729,20.793,20.709,20.758,29490,0
+ZHDG.US,D,20211119,000000,20.773,20.798,20.768,20.778,32119,0
+ZHDG.US,D,20211122,000000,20.857,20.941,20.699,20.729,35908,0
+ZHDG.US,D,20211123,000000,20.778,20.778,20.611,20.669,138677,0
+ZHDG.US,D,20211124,000000,20.63,20.65,20.551,20.64,17394,0
+ZHDG.US,D,20211126,000000,20.413,20.452,20.305,20.35,27810,0
+ZHDG.US,D,20211129,000000,20.502,20.524,20.383,20.502,7805,0
+ZHDG.US,D,20211130,000000,20.443,20.453,20.265,20.309,35071,0
+ZHDG.US,D,20211201,000000,20.403,20.512,20.166,20.166,62527,0
+ZHDG.US,D,20211202,000000,20.176,20.413,20.176,20.344,18730,0
+ZHDG.US,D,20211203,000000,20.403,20.403,20.216,20.265,46012,0
+ZHDG.US,D,20211206,000000,20.275,20.497,20.275,20.462,15237,0
+ZHDG.US,D,20211207,000000,20.65,20.822,20.462,20.739,14330,0
+ZHDG.US,D,20211208,000000,20.75,20.798,20.739,20.795,30939,0
+ZHDG.US,D,20211209,000000,20.748,20.768,20.669,20.679,24133,0
+ZHDG.US,D,20211210,000000,20.916,20.916,20.689,20.807,32112,0
+ZHDG.US,D,20211213,000000,20.763,20.798,20.63,20.63,29166,0
+ZHDG.US,D,20211214,000000,20.591,20.65,20.513,20.581,29025,0
+ZHDG.US,D,20211215,000000,20.482,20.798,20.325,20.768,90012,0
+ZHDG.US,D,20211216,000000,20.847,20.847,20.64,20.64,25421,0
+ZHDG.US,D,20211217,000000,20.591,20.689,20.492,20.492,32511,0
+ZHDG.US,D,20211220,000000,20.393,20.472,20.275,20.403,27525,0
+ZHDG.US,D,20211221,000000,20.423,20.64,20.423,20.63,33630,0
+ZHDG.US,D,20211222,000000,20.76,20.81,20.6609,20.78,26955,0
+ZHDG.US,D,20211223,000000,20.9,20.98,20.9,20.91,19691,0
+ZHDG.US,D,20211227,000000,21.1,21.2,21.0701,21.11,27312,0
+ZHDG.US,D,20211228,000000,21.2,21.2,21.08,21.14,21880,0
+ZHDG.US,D,20211229,000000,21.09,21.19,21.06,21.1402,34012,0
+ZHDG.US,D,20211230,000000,21.14,21.1999,21.06,21.08,35668,0
+ZHDG.US,D,20211231,000000,21.13,21.13,21.04,21.04,43661,0
+ZHDG.US,D,20220103,000000,21,21.125,20.99,21.07,12280,0
+ZHDG.US,D,20220104,000000,21.1,21.12,21.0481,21.09,15575,0
+ZHDG.US,D,20220105,000000,21.06,21.1294,20.79,20.79,24735,0
+ZHDG.US,D,20220106,000000,20.8,20.83,20.72,20.74,44219,0
+ZHDG.US,D,20220107,000000,20.7799,20.7799,20.63,20.68,22512,0
+ZHDG.US,D,20220110,000000,20.5,20.66,20.3501,20.59,12633,0
+ZHDG.US,D,20220111,000000,20.56,20.825,20.53,20.75,23403,0
+ZHDG.US,D,20220112,000000,20.81,20.82,20.73,20.77,20145,0
+ZHDG.US,D,20220113,000000,20.7901,20.81,20.62,20.62,29523,0
+ZHDG.US,D,20220114,000000,20.6199,20.7,20.54,20.7,49871,0
+ZHDG.US,D,20220118,000000,20.47,20.47,20.2501,20.35,18408,0
+ZHDG.US,D,20220119,000000,20.4301,20.4301,20.22,20.22,19484,0
+ZHDG.US,D,20220120,000000,20.38,20.42,20.06,20.06,31986,0
+ZHDG.US,D,20220121,000000,20.0044,20.08,19.8501,19.88,37737,0
+ZHDG.US,D,20220124,000000,19.75,19.835,19.41,19.75,167751,0
+ZHDG.US,D,20220125,000000,19.67,19.73,19.48,19.69,47411,0
+ZHDG.US,D,20220126,000000,19.81,19.9199,19.65,19.65,18991,0
+ZHDG.US,D,20220127,000000,19.78,19.816,19.48,19.5,28150,0
+ZHDG.US,D,20220128,000000,19.3503,19.79,19.2601,19.75,20562,0
+ZHDG.US,D,20220131,000000,19.6,19.975,19.6,19.97,32301,0
+ZHDG.US,D,20220201,000000,19.97,20.12,19.95,20.1,35737,0
+ZHDG.US,D,20220202,000000,20.2006,20.3399,20.1201,20.32,29749,0
+ZHDG.US,D,20220203,000000,20.12,20.1396,19.96,19.96,106079,0
+ZHDG.US,D,20220204,000000,19.9499,20.095,19.87,19.98,14121,0
+ZHDG.US,D,20220207,000000,20.03,20.04,19.88,19.95,40816,0
+ZHDG.US,D,20220208,000000,19.88,20.09,19.85,20.02,55034,0
+ZHDG.US,D,20220209,000000,20.1,20.26,20,20.23,45025,0
+ZHDG.US,D,20220210,000000,20.2,20.205,19.94,19.94,18703,0
+ZHDG.US,D,20220211,000000,19.95,20.03,19.74,19.74,14419,0
+ZHDG.US,D,20220214,000000,19.64,19.65,19.54,19.58,26115,0
+ZHDG.US,D,20220215,000000,19.69,19.8,19.61,19.76,25211,0
+ZHDG.US,D,20220216,000000,19.76,19.82,19.7,19.81,21428,0
+ZHDG.US,D,20220217,000000,19.62,19.7599,19.5584,19.5584,66036,0
+ZHDG.US,D,20220218,000000,19.55,19.59,19.34,19.4,100007,0
+ZHDG.US,D,20220222,000000,19.38,19.39,19.25,19.28,15454,0
+ZHDG.US,D,20220223,000000,19.32,19.32,19.0697,19.09,39379,0
+ZHDG.US,D,20220224,000000,18.79,19.255,18.79,19.17,33216,0
+ZHDG.US,D,20220225,000000,19.1801,19.46,19.1801,19.46,77220,0
+ZHDG.US,D,20220228,000000,19.375,19.47,19.3,19.44,71935,0
+ZHDG.US,D,20220301,000000,19.38,19.38,19.23,19.27,39968,0
+ZHDG.US,D,20220302,000000,19.435,19.5,19.3518,19.47,76279,0
+ZHDG.US,D,20220303,000000,19.5,19.6,19.44,19.44,32653,0
+ZHDG.US,D,20220304,000000,19.33,19.38,19.25,19.28,20824,0
+ZHDG.US,D,20220307,000000,19.23,19.2399,18.96,18.96,33454,0
+ZHDG.US,D,20220308,000000,18.9101,19.0764,18.91,18.94,15931,0
+ZHDG.US,D,20220309,000000,19.07,19.18,19.06,19.07,31534,0
+ZHDG.US,D,20220310,000000,18.99,19.08,18.95,19.08,20408,0
+ZHDG.US,D,20220311,000000,19.18,19.185,18.89,18.89,12819,0
+ZHDG.US,D,20220314,000000,18.94,18.94,18.72,18.72,14075,0
+ZHDG.US,D,20220315,000000,18.875,18.96,18.7307,18.92,22095,0
+ZHDG.US,D,20220316,000000,19.14,19.17,19.14,19.15,1312,0
+ZHDG.US,D,20220317,000000,19.2,19.33,19.18,19.33,7095,0
+ZHDG.US,D,20220318,000000,19.36,19.52,19.3401,19.51,19772,0
+ZHDG.US,D,20220321,000000,19.4701,19.54,19.43,19.4729,19389,0
+ZHDG.US,D,20220322,000000,19.52,19.72,19.52,19.67,13501,0
+ZHDG.US,D,20220323,000000,19.55,19.56,19.48,19.48,58089,0
+ZHDG.US,D,20220324,000000,19.5499,19.59,19.471,19.55,40014,0
+ZHDG.US,D,20220325,000000,19.59,19.68,19.58,19.68,9986,0
+ZHDG.US,D,20220328,000000,19.7,19.83,19.68,19.8,104120,0
+ZHDG.US,D,20220329,000000,19.92,20.19,19.9001,20.19,6213,0
+ZHDG.US,D,20220330,000000,20.07,20.07,19.86,19.96,20405,0
+ZHDG.US,D,20220331,000000,20.01,20.05,19.8,19.82,21538,0
+ZHDG.US,D,20220401,000000,19.9,19.9,19.71,19.83,16219,0
+ZHDG.US,D,20220404,000000,19.71,19.92,19.71,19.91,47293,0
+ZHDG.US,D,20220405,000000,19.9001,19.9499,19.68,19.71,33511,0
+ZHDG.US,D,20220406,000000,19.51,19.5247,19.45,19.48,29613,0
+ZHDG.US,D,20220407,000000,19.45,19.65,19.44,19.56,10963,0
+ZHDG.US,D,20220408,000000,19.44,19.54,19.3,19.46,19831,0
+ZHDG.US,D,20220411,000000,19.4,19.4,19.1201,19.19,16370,0
+ZHDG.US,D,20220412,000000,19.29,19.32,19.16,19.2,20386,0
+ZHDG.US,D,20220413,000000,19.17,19.3852,19.13,19.37,30855,0
+ZHDG.US,D,20220414,000000,19.36,19.42,19.14,19.18,108248,0
+ZHDG.US,D,20220418,000000,19.15,19.21,19.08,19.09,40583,0
+ZHDG.US,D,20220419,000000,19.11,19.3,19.11,19.27,30113,0
+ZHDG.US,D,20220420,000000,19.3,19.36,19.18,19.26,204965,0
+ZHDG.US,D,20220421,000000,19.34,19.4,19.04,19.13,26082,0
+ZHDG.US,D,20220422,000000,19,19,18.78,18.78,148881,0
+ZHDG.US,D,20220425,000000,18.75,18.88,18.62,18.85,95138,0
+ZHDG.US,D,20220426,000000,18.67,18.69,18.57,18.61,128395,0
+ZHDG.US,D,20220427,000000,18.7,18.738,18.51,18.56,84499,0
+ZHDG.US,D,20220428,000000,18.58,18.82,18.52,18.76,29526,0
+ZHDG.US,D,20220429,000000,18.65,18.69,18.37,18.38,233340,0
+ZHDG.US,D,20220502,000000,18.33,18.4999,18.2127,18.44,27105,0
+ZHDG.US,D,20220503,000000,18.49,18.49,18.38,18.43,13890,0
+ZHDG.US,D,20220504,000000,18.35,18.66,18.34,18.64,17683,0
+ZHDG.US,D,20220505,000000,18.52,18.53,18.31,18.34,152794,0
+ZHDG.US,D,20220506,000000,18.24,18.39,18.18,18.2,15922,0
+ZHDG.US,D,20220509,000000,18.15,18.15,17.88,18,31469,0
+ZHDG.US,D,20220510,000000,18,18.06,17.8454,18.02,30402,0
+ZHDG.US,D,20220511,000000,17.97,18.03,17.72,17.88,84954,0
+ZHDG.US,D,20220512,000000,17.75,17.9,17.62,17.69,24602,0
+ZHDG.US,D,20220513,000000,17.83,17.8999,17.79,17.87,33257,0
+ZHDG.US,D,20220516,000000,17.93,17.94,17.82,17.82,32664,0
+ZHDG.US,D,20220517,000000,17.85,17.94,17.8,17.9,12738,0
+ZHDG.US,D,20220518,000000,17.81,17.846,17.67,17.67,19849,0
+ZHDG.US,D,20220519,000000,17.54,17.64,17.54,17.62,19003,0
+ZHDG.US,D,20220520,000000,17.605,17.7,17.4,17.65,9866,0
+ZHDG.US,D,20220523,000000,17.71,17.7499,17.69,17.74,3867,0
+ZHDG.US,D,20220524,000000,17.5401,17.74,17.5401,17.72,19507,0
+ZHDG.US,D,20220525,000000,17.51,17.96,17.51,17.88,14435,0
+ZHDG.US,D,20220526,000000,17.86,18.16,17.86,18.14,11500,0
+ZHDG.US,D,20220527,000000,18.22,18.36,18.22,18.35,5449,0
+ZHDG.US,D,20220531,000000,18.2201,18.32,18.22,18.29,7554,0
+ZHDG.US,D,20220601,000000,18.337,18.337,18.21,18.27,25560,0
+ZHDG.US,D,20220602,000000,18.2599,18.3199,18.18,18.3158,10180,0
+ZHDG.US,D,20220603,000000,18.1501,18.29,18.1501,18.1609,6696,0
+ZHDG.US,D,20220606,000000,18.33,18.33,18.1101,18.17,4632,0
+ZHDG.US,D,20220607,000000,18.05,18.24,18.05,18.23,14707,0
+ZHDG.US,D,20220608,000000,18.1,18.18,18.1,18.15,2708,0
+ZHDG.US,D,20220609,000000,17.97,18.04,17.8,17.85,215394,0
+ZHDG.US,D,20220610,000000,17.65,17.65,17.45,17.47,8344,0
+ZHDG.US,D,20220613,000000,17.16,17.16,16.91,16.96,29884,0
+ZHDG.US,D,20220614,000000,16.96,17.3199,16.96,16.99,38586,0
+ZHDG.US,D,20220615,000000,17,17.15,17,17.14,28634,0
+ZHDG.US,D,20220616,000000,16.7801,16.94,16.7801,16.82,29290,0
+ZHDG.US,D,20220617,000000,16.8701,16.8715,16.6101,16.86,21793,0
+ZHDG.US,D,20220621,000000,16.8799,17.01,16.8201,16.99,42399,0
+ZHDG.US,D,20220622,000000,16.9,16.94,16.82,16.93,24569,0
+ZHDG.US,D,20220623,000000,16.9,17.01,16.9,17,13271,0
+ZHDG.US,D,20220624,000000,17.01,17.2,17.01,17.1565,31476,0
+ZHDG.US,D,20220627,000000,17.06,17.22,17.05,17.2059,2528,0
+ZHDG.US,D,20220628,000000,17.13,17.19,16.83,16.9376,44997,0
+ZHDG.US,D,20220629,000000,16.82,16.98,16.82,16.93,8442,0
+ZHDG.US,D,20220630,000000,16.8,16.8999,16.66,16.7515,40514,0
+ZHDG.US,D,20220701,000000,16.9,16.93,16.8199,16.92,9369,0
+ZHDG.US,D,20220705,000000,16.87,16.95,16.74,16.93,4413,0
+ZHDG.US,D,20220706,000000,17.01,17.01,16.85,16.94,21283,0
+ZHDG.US,D,20220707,000000,16.95,17.11,16.95,17.11,18446,0
+ZHDG.US,D,20220708,000000,17.1,17.1,17,17.0953,26425,0
+ZHDG.US,D,20220711,000000,17.14,17.14,16.9801,17.0629,13280,0
+ZHDG.US,D,20220712,000000,17,17.1599,16.95,17.0387,18657,0
+ZHDG.US,D,20220713,000000,16.9,17.065,16.9,17,3080,0
+ZHDG.US,D,20220714,000000,16.9429,16.96,16.7819,16.94,28472,0
+ZHDG.US,D,20220715,000000,16.9601,17.0899,16.955,17.05,24998,0
+ZHDG.US,D,20220718,000000,17.0601,17.07,16.9302,16.9302,813,0
+ZHDG.US,D,20220719,000000,17.1001,17.26,17.1,17.26,8645,0
+ZHDG.US,D,20220720,000000,17.13,17.3541,17.13,17.3541,3984,0
+ZHDG.US,D,20220721,000000,17.46,17.4899,17.4,17.48,13330,0
+ZHDG.US,D,20220722,000000,17.3001,17.3867,17.3001,17.3867,14499,0
+ZHDG.US,D,20220725,000000,17.5,17.5,17.4,17.42,4424,0
+ZHDG.US,D,20220726,000000,17.4099,17.4099,17.27,17.31,34242,0
+ZHDG.US,D,20220727,000000,17.31,17.51,17.27,17.51,59874,0
+ZHDG.US,D,20220728,000000,17.4101,17.569,17.36,17.56,54418,0
+ZHDG.US,D,20220729,000000,17.6,17.76,17.5801,17.76,72717,0
+ZHDG.US,D,20220801,000000,17.72,17.8199,17.7,17.777,28689,0
+ZHDG.US,D,20220802,000000,17.78,17.7906,17.69,17.7,25400,0
+ZHDG.US,D,20220803,000000,17.85,17.89,17.76,17.89,107521,0
+ZHDG.US,D,20220804,000000,17.86,18.0099,17.86,17.9207,2367,0
+ZHDG.US,D,20220805,000000,17.8415,17.9299,17.81,17.9,117774,0
+ZHDG.US,D,20220808,000000,17.98,17.98,17.86,17.9315,40872,0
+ZHDG.US,D,20220809,000000,17.831,17.92,17.81,17.8944,72647,0
+ZHDG.US,D,20220810,000000,17.99,18.02,17.78,18.02,50110,0
+ZHDG.US,D,20220811,000000,18.11,18.1501,18.06,18.1501,9843,0
+ZHDG.US,D,20220812,000000,18.19,18.21,18.1001,18.1935,22035,0
+ZHDG.US,D,20220815,000000,18.25,18.39,18.1801,18.3288,40624,0
+ZHDG.US,D,20220816,000000,18.295,18.3599,18.2301,18.3576,35209,0
+ZHDG.US,D,20220817,000000,18.27,18.27,18.17,18.17,81829,0
+ZHDG.US,D,20220818,000000,18.21,18.2239,18.12,18.2101,61585,0
+ZHDG.US,D,20220819,000000,18.1,18.11,17.68,18.04,122561,0
+ZHDG.US,D,20220822,000000,17.8001,17.8572,17.79,17.7999,227557,0
+ZHDG.US,D,20220823,000000,17.7,17.7799,17.63,17.63,213043,0
+ZHDG.US,D,20220824,000000,17.79,17.8199,17.73,17.77,59813,0
+ZHDG.US,D,20220825,000000,17.83,17.88,17.74,17.88,201017,0
+ZHDG.US,D,20220826,000000,17.84,17.85,17.59,17.6,443826,0
+ZHDG.US,D,20220829,000000,17.57,17.57,17.42,17.5,25586,0
+ZHDG.US,D,20220830,000000,17.47,17.47,17.22,17.27,423612,0
+ZHDG.US,D,20220831,000000,17.35,17.35,17.09,17.15,17483,0
+ZHDG.US,D,20220901,000000,17.02,17.24,17.02,17.22,34626,0
+ZHDG.US,D,20220902,000000,17.25,17.25,17.1178,17.1178,42114,0
+ZHDG.US,D,20220906,000000,17.1255,17.196,17.12,17.12,21188,0
+ZHDG.US,D,20220907,000000,17.12,17.23,17.07,17.17,50593,0
+ZHDG.US,D,20220908,000000,17.21,17.3099,17.16,17.3,24751,0
+ZHDG.US,D,20220909,000000,17.47,17.53,17.39,17.53,84783,0
+ZHDG.US,D,20220912,000000,17.68,17.7201,17.64,17.68,13047,0
+ZHDG.US,D,20220913,000000,17.53,17.56,17.26,17.28,79773,0
+ZHDG.US,D,20220914,000000,17.233,17.34,17.21,17.22,32993,0
+ZHDG.US,D,20220915,000000,17.25,17.25,17.14,17.16,3681,0
+ZHDG.US,D,20220916,000000,17,17.0499,16.905,17,37213,0
+ZHDG.US,D,20220919,000000,16.92,17.1,16.92,17.08,37290,0
+ZHDG.US,D,20220920,000000,17.05,17.12,16.94,17,46855,0
+ZHDG.US,D,20220921,000000,17.08,17.08,16.89,16.89,61898,0
+ZHDG.US,D,20220922,000000,16.8,16.8,16.67,16.76,10797,0
+ZHDG.US,D,20220923,000000,16.49,16.49,16.485,16.49,8627,0
+ZHDG.US,D,20220926,000000,16.56,16.6,16.195,16.38,28765,0
+ZHDG.US,D,20220927,000000,16.57,16.6,16.3845,16.46,13139,0
+ZHDG.US,D,20220928,000000,16.4999,16.6,16.411,16.56,49132,0
+ZHDG.US,D,20220929,000000,16.3601,16.46,16.36,16.43,2792,0
+ZHDG.US,D,20220930,000000,16.41,16.45,16.28,16.28,29849,0
+ZHDG.US,D,20221003,000000,16.32,16.4699,16.26,16.35,7193,0
+ZHDG.US,D,20221004,000000,16.8099,16.8099,16.6,16.64,20325,0
+ZHDG.US,D,20221005,000000,16.64,16.87,16.5401,16.7,31276,0
+ZHDG.US,D,20221006,000000,16.68,16.7673,16.59,16.59,11072,0
+ZHDG.US,D,20221007,000000,16.44,16.4902,16.33,16.33,37271,0
+ZHDG.US,D,20221010,000000,16.3802,16.3802,16.3802,16.3802,94,0
+ZHDG.US,D,20221011,000000,16.2601,16.41,16.2601,16.34,6498,0
+ZHDG.US,D,20221012,000000,16.39,16.39,16.27,16.27,10660,0
+ZHDG.US,D,20221013,000000,16.24,16.56,16.2,16.49,36162,0
+ZHDG.US,D,20221014,000000,16.5,16.55,16.31,16.31,12539,0
+ZHDG.US,D,20221017,000000,16.28,16.49,16.28,16.48,29440,0
+ZHDG.US,D,20221018,000000,16.69,16.69,16.555,16.59,17407,0
+ZHDG.US,D,20221019,000000,16.55,16.58,16.4301,16.54,23314,0
+ZHDG.US,D,20221020,000000,16.48,16.49,16.44,16.49,8125,0
+ZHDG.US,D,20221021,000000,16.63,16.74,16.63,16.72,45284,0
+ZHDG.US,D,20221024,000000,16.77,16.92,16.75,16.85,25537,0
+ZHDG.US,D,20221025,000000,16.88,17.02,16.88,16.98,68274,0
+ZHDG.US,D,20221026,000000,17.09,17.09,16.91,16.91,8825,0
+ZHDG.US,D,20221027,000000,16.97,17.0025,16.85,16.85,110881,0
+ZHDG.US,D,20221028,000000,16.99,17.11,16.94,17.11,4195,0
+ZHDG.US,D,20221031,000000,17.09,17.09,17.0012,17.02,6753,0
+ZHDG.US,D,20221101,000000,16.9301,16.9813,16.93,16.9813,1472,0
+ZHDG.US,D,20221102,000000,16.87,16.9801,16.7,16.7,10230,0
+ZHDG.US,D,20221103,000000,16.52,16.59,16.47,16.54,13262,0
+ZHDG.US,D,20221104,000000,16.58,16.67,16.5,16.65,9905,0
+ZHDG.US,D,20221107,000000,16.65,16.74,16.65,16.71,16384,0
+ZHDG.US,D,20221108,000000,16.73,16.915,16.73,16.8622,3990,0
+ZHDG.US,D,20221109,000000,16.79,16.7902,16.59,16.62,21527,0
+ZHDG.US,D,20221110,000000,16.95,17.31,16.74,17.21,26721,0
+ZHDG.US,D,20221111,000000,17.2012,17.325,17.2012,17.28,17875,0
+ZHDG.US,D,20221114,000000,17.29,17.32,17.2601,17.28,18146,0
+ZHDG.US,D,20221115,000000,17.33,17.4,17.2,17.32,89464,0
+ZHDG.US,D,20221116,000000,17.2274,17.2274,17.17,17.17,236710,0
+ZHDG.US,D,20221117,000000,17.14,17.14,16.97,17.12,15886,0
+ZHDG.US,D,20221118,000000,17.22,17.25,17.04,17.14,137888,0
+ZHDG.US,D,20221121,000000,17.09,17.17,17.05,17.1,11053,0
+ZHDG.US,D,20221122,000000,17.1001,17.26,17.1001,17.26,1481,0
+ZHDG.US,D,20221123,000000,17.35,17.35,17.23,17.28,10060,0
+ZHDG.US,D,20221125,000000,17.345,17.38,17.33,17.33,510,0
+ZHDG.US,D,20221128,000000,17.2,17.27,17.0601,17.12,14673,0
+ZHDG.US,D,20221129,000000,17.1005,17.1005,17,17.0963,72553,0
+ZHDG.US,D,20221130,000000,17.01,17.4,16.9,17.4,198830,0
+ZHDG.US,D,20221201,000000,17.54,17.54,17.42,17.4486,84228,0
+ZHDG.US,D,20221202,000000,17.44,17.4911,17.24,17.4911,132911,0
+ZHDG.US,D,20221205,000000,17.31,17.31,17.07,17.1,70806,0
+ZHDG.US,D,20221206,000000,17.04,17.04,16.8,17,118533,0
+ZHDG.US,D,20221207,000000,16.95,16.97,16.85,16.97,64340,0
+ZHDG.US,D,20221208,000000,17.06,17.0651,16.94,17.0651,87658,0
+ZHDG.US,D,20221209,000000,17,17.02,16.97,16.98,54810,0
+ZHDG.US,D,20221212,000000,16.88,17.16,16.88,17.15,102225,0
+ZHDG.US,D,20221213,000000,17.49,17.52,17.14,17.3298,24532,0
+ZHDG.US,D,20221214,000000,17.26,17.38,17.15,17.15,749,0
+ZHDG.US,D,20221215,000000,16.96,17.06,16.635,16.74,22839,0
+ZHDG.US,D,20221216,000000,16.64,16.64,16.47,16.62,12446,0
+ZHDG.US,D,20221219,000000,16.6,16.6,16.4115,16.4693,57528,0
+ZHDG.US,D,20221220,000000,16.43,16.5,16.43,16.4787,2535,0
+ZHDG.US,D,20221221,000000,16.55,16.605,16.55,16.605,1974,0
+ZHDG.US,D,20221222,000000,16.425,16.425,16.26,16.3741,5485,0
+ZHDG.US,D,20221223,000000,15.86,15.86,15.68,15.85,139392,0
+ZHDG.US,D,20221227,000000,15.82,15.86,15.82,15.8456,8549,0
+ZHDG.US,D,20221228,000000,15.8301,15.8301,15.63,15.66,31248,0
+ZHDG.US,D,20221229,000000,15.76,15.92,15.76,15.92,5443,0
+ZHDG.US,D,20221230,000000,15.81,15.84,15.68,15.83,11119,0
+ZHDG.US,D,20230103,000000,15.6997,15.7897,15.6997,15.7897,13481,0
+ZHDG.US,D,20230104,000000,15.7366,15.9,15.6999,15.8,20301,0
+ZHDG.US,D,20230105,000000,15.7501,15.76,15.68,15.68,24723,0
+ZHDG.US,D,20230106,000000,15.71,16.06,15.6401,16,27716,0
+ZHDG.US,D,20230109,000000,16.1001,16.13,16.0042,16.0042,2479,0
+ZHDG.US,D,20230110,000000,15.9801,16.0883,15.98,16.0521,11136,0
+ZHDG.US,D,20230111,000000,16.12,16.285,16.07,16.2508,8348,0
+ZHDG.US,D,20230112,000000,16.2001,16.37,16.16,16.32,146131,0
+ZHDG.US,D,20230113,000000,16.19,16.32,16.165,16.32,15309,0
+ZHDG.US,D,20230117,000000,16.31,16.34,16.29,16.312,8833,0
+ZHDG.US,D,20230118,000000,16.18,16.183,15.99,16.08,7778,0
+ZHDG.US,D,20230119,000000,15.96,15.97,15.885,15.95,4566,0
+ZHDG.US,D,20230120,000000,16.12,16.18,16.08,16.165,1976,0
+ZHDG.US,D,20230123,000000,16.25,16.41,16.25,16.37,4693,0
+ZHDG.US,D,20230124,000000,16.2801,16.34,16.28,16.34,1754,0
+ZHDG.US,D,20230125,000000,16.2,16.3145,16.2,16.3145,2309,0
+ZHDG.US,D,20230126,000000,16.38,16.44,16.275,16.435,1777,0
+ZHDG.US,D,20230127,000000,16.42,16.5428,16.41,16.5428,4425,0
+ZHDG.US,D,20230130,000000,16.45,16.4501,16.24,16.29,8805,0
+ZHDG.US,D,20230131,000000,16.33,16.52,16.2711,16.51,18317,0
+ZHDG.US,D,20230201,000000,16.48,16.7245,16.48,16.7245,11773,0
+ZHDG.US,D,20230202,000000,16.87,16.92,16.75,16.8997,17314,0
+ZHDG.US,D,20230203,000000,16.76,16.86,16.72,16.7316,7758,0
+ZHDG.US,D,20230206,000000,16.6687,16.775,16.6687,16.69,4837,0
+ZHDG.US,D,20230207,000000,16.5901,16.9152,16.5901,16.9152,3956,0
+ZHDG.US,D,20230208,000000,16.76,16.7799,16.64,16.67,92389,0
+ZHDG.US,D,20230209,000000,16.75,16.79,16.61,16.67,45596,0
+ZHDG.US,D,20230210,000000,16.5301,16.59,16.5,16.59,15782,0
+ZHDG.US,D,20230213,000000,16.6701,16.81,16.65,16.785,37225,0
+ZHDG.US,D,20230214,000000,16.79,16.79,16.79,16.79,198,0
+ZHDG.US,D,20230215,000000,16.6401,16.7641,16.6401,16.7641,1821,0
+ZHDG.US,D,20230216,000000,16.69,16.71,16.575,16.58,15754,0
+ZHDG.US,D,20230217,000000,16.45,16.5393,16.38,16.5393,12831,0
+ZHDG.US,D,20230221,000000,16.28,16.2999,16.2554,16.2554,386,0
+ZHDG.US,D,20230222,000000,16.2301,16.25,16.15,16.1968,2633,0
+ZHDG.US,D,20230223,000000,16.24,16.29,16.19,16.27,33094,0
+ZHDG.US,D,20230224,000000,16.13,16.18,16.03,16.13,76803,0
+ZHDG.US,D,20230227,000000,16.14,16.21,16.14,16.15,2873,0
+ZHDG.US,D,20230228,000000,16.13,16.1504,16.11,16.11,9396,0
+ZHDG.US,D,20230301,000000,16,16.02,15.95,15.985,11130,0
+ZHDG.US,D,20230302,000000,16.0688,16.0862,16.0688,16.0862,357,0
+ZHDG.US,D,20230303,000000,16.1401,16.3516,16.14,16.3516,4780,0
+ZHDG.US,D,20230306,000000,16.34,16.38,16.34,16.3665,4246,0
+ZHDG.US,D,20230307,000000,16.27,16.3089,16.17,16.17,44144,0
+ZHDG.US,D,20230308,000000,16.05,16.16,15.9901,16.0839,11613,0
+ZHDG.US,D,20230309,000000,16.09,16.26,15.93,15.93,81046,0
+ZHDG.US,D,20230310,000000,15.76,15.97,15.56,15.815,60955,0
+ZHDG.US,D,20230313,000000,15.865,15.99,15.67,15.8441,13588,0
+ZHDG.US,D,20230314,000000,15.88,15.99,15.69,15.99,18547,0
+ZHDG.US,D,20230315,000000,15.95,15.96,15.8301,15.96,11706,0
+ZHDG.US,D,20230316,000000,15.96,16.1119,15.89,16.1119,9230,0
+ZHDG.US,D,20230317,000000,15.88,15.9526,15.86,15.9526,4593,0
+ZHDG.US,D,20230320,000000,16.01,16.01,15.95,15.9995,7625,0
+ZHDG.US,D,20230321,000000,16.04,16.23,16.02,16.2267,3318,0
+ZHDG.US,D,20230322,000000,16.09,16.26,15.92,16.02,2096,0
+ZHDG.US,D,20230323,000000,15.97,16.01,15.97,16,6869,0
+ZHDG.US,D,20230324,000000,15.86,16.0268,15.84,16.0268,6862,0
+ZHDG.US,D,20230327,000000,16.03,16.1637,15.9973,16.1637,4834,0
+ZHDG.US,D,20230328,000000,15.98,16.1001,15.96,16.002,9282,0
+ZHDG.US,D,20230329,000000,16.03,16.23,16.03,16.18,19967,0
+ZHDG.US,D,20230330,000000,16.17,16.23,16.0901,16.23,14719,0
+ZHDG.US,D,20230331,000000,16.28,16.53,16.22,16.51,11308,0
+ZHDG.US,D,20230403,000000,16.5015,16.5015,16.5015,16.5015,245,0
+ZHDG.US,D,20230404,000000,16.46,16.47,16.44,16.47,813,0
+ZHDG.US,D,20230405,000000,16.4,16.4001,16.31,16.375,24345,0
+ZHDG.US,D,20230406,000000,16.29,16.42,16.27,16.37,6079,0
+ZHDG.US,D,20230410,000000,16.3401,16.455,16.3401,16.455,1729,0
+ZHDG.US,D,20230411,000000,16.38,16.44,16.38,16.43,37634,0
+ZHDG.US,D,20230412,000000,16.4,16.4641,16.3801,16.4,2144,0
+ZHDG.US,D,20230413,000000,16.42,16.5596,16.36,16.5596,2519,0
+ZHDG.US,D,20230414,000000,16.55,16.55,16.513,16.513,4118,0
+ZHDG.US,D,20230417,000000,16.44,16.49,16.43,16.49,1344,0
+ZHDG.US,D,20230418,000000,16.5,16.57,16.46,16.5103,45256,0
+ZHDG.US,D,20230419,000000,16.5,16.55,16.445,16.55,17681,0
+ZHDG.US,D,20230420,000000,16.53,16.55,16.4952,16.4952,27254,0
+ZHDG.US,D,20230421,000000,16.51,16.51,16.48,16.5055,4076,0
+ZHDG.US,D,20230424,000000,16.51,16.5351,16.4701,16.5351,2286,0
+ZHDG.US,D,20230425,000000,16.43,16.4537,16.4048,16.4048,3236,0
+ZHDG.US,D,20230426,000000,16.35,16.35,16.31,16.31,679,0
+ZHDG.US,D,20230427,000000,16.28,16.51,16.26,16.51,1612,0
+ZHDG.US,D,20230428,000000,16.51,16.5932,16.51,16.5932,3602,0
+ZHDG.US,D,20230501,000000,16.6001,16.62,16.5801,16.62,895,0
+ZHDG.US,D,20230502,000000,16.48,16.5,16.41,16.4303,2073,0
+ZHDG.US,D,20230503,000000,16.46,16.46,16.3352,16.3352,442,0
+ZHDG.US,D,20230504,000000,16.2501,16.29,16.25,16.285,13855,0
+ZHDG.US,D,20230505,000000,16.29,16.45,16.29,16.4306,13203,0
+ZHDG.US,D,20230508,000000,16.44,16.52,16.44,16.52,1436,0
+ZHDG.US,D,20230509,000000,16.4,16.44,16.4,16.44,610,0
+ZHDG.US,D,20230510,000000,16.44,16.53,16.4,16.5,8671,0
+ZHDG.US,D,20230511,000000,16.43,16.495,16.43,16.465,5963,0
+ZHDG.US,D,20230512,000000,16.43,16.445,16.29,16.29,2790,0
+ZHDG.US,D,20230515,000000,16.5099,16.5099,16.465,16.465,1556,0
+ZHDG.US,D,20230516,000000,16.39,16.425,16.39,16.425,215,0
+ZHDG.US,D,20230517,000000,16.42,16.525,16.42,16.525,722,0
+ZHDG.US,D,20230518,000000,16.55,16.6269,16.55,16.6269,545,0
+ZHDG.US,D,20230519,000000,16.65,16.68,16.6107,16.67,4070,0
+ZHDG.US,D,20230522,000000,16.6,16.655,16.6,16.655,5795,0
+ZHDG.US,D,20230523,000000,16.5802,16.5802,16.5802,16.5802,141,0
+ZHDG.US,D,20230524,000000,16.39,16.43,16.3801,16.4017,44139,0
+ZHDG.US,D,20230525,000000,16.49,16.5252,16.48,16.5252,75015,0
+ZHDG.US,D,20230526,000000,16.65,16.67,16.625,16.67,18341,0
+ZHDG.US,D,20230530,000000,16.65,16.6704,16.65,16.6704,1854,0
+ZHDG.US,D,20230531,000000,16.635,16.635,16.52,16.58,2470,0
+ZHDG.US,D,20230601,000000,16.58,16.67,16.58,16.67,45396,0
+ZHDG.US,D,20230602,000000,16.77,16.85,16.7507,16.845,3365,0
+ZHDG.US,D,20230605,000000,16.85,16.8997,16.84,16.8997,17598,0
+ZHDG.US,D,20230606,000000,16.9,16.9,16.9,16.9,38,0
+ZHDG.US,D,20230607,000000,16.875,16.875,16.875,16.875,62,0
+ZHDG.US,D,20230608,000000,16.92,16.935,16.92,16.935,2791,0
+ZHDG.US,D,20230609,000000,16.91,16.945,16.91,16.945,5139,0
+ZHDG.US,D,20230612,000000,16.98,16.98,16.95,16.97,1107,0
+ZHDG.US,D,20230613,000000,17,17.15,16.97,17.06,12916,0
+ZHDG.US,D,20230614,000000,17.08,17.165,16.9701,17.095,11981,0
+ZHDG.US,D,20230615,000000,17.18,17.31,17.15,17.285,8965,0
+ZHDG.US,D,20230616,000000,17.35,17.4,17.32,17.3444,14023,0
+ZHDG.US,D,20230620,000000,17.19,17.265,17.15,17.23,8933,0
+ZHDG.US,D,20230621,000000,17.12,17.24,17.11,17.205,6161,0
+ZHDG.US,D,20230622,000000,17.12,17.14,17.04,17.12,11459,0
+ZHDG.US,D,20230623,000000,17.15,17.155,17.15,17.155,140,0
+ZHDG.US,D,20230626,000000,17.04,17.1015,17.04,17.1015,9893,0
+ZHDG.US,D,20230627,000000,17.04,17.22,17.04,17.185,4385,0
+ZHDG.US,D,20230628,000000,17.1,17.24,17.08,17.185,1645,0
+ZHDG.US,D,20230629,000000,17.14,17.26,17.14,17.26,5895,0
+ZHDG.US,D,20230630,000000,17.4,17.45,17.4,17.435,1465,0
+ZHDG.US,D,20230703,000000,17.4,17.44,17.3801,17.44,4963,0
+ZHDG.US,D,20230705,000000,17.4,17.43,17.4,17.43,9617,0
+ZHDG.US,D,20230706,000000,17.3397,17.52,17.29,17.52,3612,0
+ZHDG.US,D,20230707,000000,17.32,17.34,17.32,17.34,3357,0
+ZHDG.US,D,20230710,000000,17.22,17.245,17.2016,17.245,5841,0
+ZHDG.US,D,20230711,000000,17.35,17.42,17.34,17.42,8957,0
+ZHDG.US,D,20230712,000000,17.5,17.5,17.48,17.48,144,0
+ZHDG.US,D,20230713,000000,17.7002,17.7002,17.7002,17.7002,28,0
+ZHDG.US,D,20230714,000000,17.6274,17.6274,17.6274,17.6274,22,0
+ZHDG.US,D,20230717,000000,17.63,17.67,17.62,17.67,3266,0
+ZHDG.US,D,20230718,000000,17.65,17.79,17.65,17.78,9062,0
+ZHDG.US,D,20230719,000000,17.91,17.91,17.8305,17.865,1254,0
+ZHDG.US,D,20230720,000000,17.75,17.78,17.6909,17.72,3103,0
+ZHDG.US,D,20230721,000000,17.71,17.79,17.71,17.79,3226,0
+ZHDG.US,D,20230724,000000,17.79,17.855,17.77,17.855,10409,0
+ZHDG.US,D,20230725,000000,17.86,17.89,17.8101,17.89,14117,0
+ZHDG.US,D,20230726,000000,17.78,17.85,17.78,17.8495,302,0
+ZHDG.US,D,20230727,000000,17.93,17.9301,17.71,17.8012,10093,0
+ZHDG.US,D,20230728,000000,17.81,17.88,17.8,17.88,22042,0
+ZHDG.US,D,20230731,000000,17.89,17.9199,17.89,17.91,5215,0
+ZHDG.US,D,20230801,000000,17.88,17.88,17.82,17.855,6981,0
+ZHDG.US,D,20230802,000000,17.75,17.88,17.65,17.7212,26951,0
+ZHDG.US,D,20230803,000000,17.635,17.73,17.59,17.71,8968,0
+ZHDG.US,D,20230804,000000,17.72,17.78,17.655,17.655,5909,0
+ZHDG.US,D,20230807,000000,17.75,17.75,17.75,17.75,178,0
+ZHDG.US,D,20230808,000000,17.65,17.72,17.61,17.72,3045,0
+ZHDG.US,D,20230809,000000,17.72,17.72,17.67,17.67,13684,0
+ZHDG.US,D,20230810,000000,17.69,17.705,17.6,17.636,4498,0
+ZHDG.US,D,20230811,000000,17.59,17.6855,17.59,17.6855,682,0
+ZHDG.US,D,20230814,000000,17.5901,17.72,17.5901,17.72,41077,0
+ZHDG.US,D,20230815,000000,17.65,17.65,17.5501,17.615,4429,0
+ZHDG.US,D,20230816,000000,17.59,17.6,17.5047,17.5047,15465,0
+ZHDG.US,D,20230817,000000,17.41,17.46,17.31,17.38,4844,0
+ZHDG.US,D,20230818,000000,17.26,17.38,17.26,17.367,4186,0
+ZHDG.US,D,20230821,000000,17.19,17.35,17.19,17.32,9924,0
+ZHDG.US,D,20230822,000000,17.37,17.41,17.37,17.375,1416,0
+ZHDG.US,D,20230823,000000,17.53,17.535,17.53,17.535,109,0
+ZHDG.US,D,20230824,000000,17.455,17.52,17.3945,17.3945,11259,0
+ZHDG.US,D,20230825,000000,17.41,17.415,17.29,17.415,10565,0
+ZHDG.US,D,20230828,000000,17.48,17.5199,17.43,17.45,15333,0
+ZHDG.US,D,20230829,000000,17.57,17.665,17.57,17.665,510,0
+ZHDG.US,D,20230830,000000,17.755,17.755,17.755,17.755,1,0
+ZHDG.US,D,20230831,000000,17.77,17.8,17.77,17.8,11712,0
+ZHDG.US,D,20230901,000000,17.71,17.76,17.68,17.725,17750,0
+ZHDG.US,D,20230905,000000,17.77,17.77,17.69,17.6994,408,0
+ZHDG.US,D,20230906,000000,17.57,17.7406,17.495,17.655,23939,0
+ZHDG.US,D,20230907,000000,17.5,17.62,17.49,17.62,755,0
+ZHDG.US,D,20230908,000000,17.54,17.6,17.51,17.51,32081,0
+ZHDG.US,D,20230911,000000,17.6199,17.62,17.5605,17.565,2314,0
+ZHDG.US,D,20230912,000000,17.6,17.6592,17.56,17.6592,2696,0
+ZHDG.US,D,20230913,000000,17.66,17.66,17.628,17.628,3133,0
+ZHDG.US,D,20230914,000000,17.6619,17.705,17.6619,17.705,746,0
+ZHDG.US,D,20230915,000000,17.5501,17.67,17.54,17.545,8819,0
+ZHDG.US,D,20230918,000000,17.65,17.65,17.593,17.595,663,0
+ZHDG.US,D,20230919,000000,17.47,17.53,17.41,17.53,6591,0
+ZHDG.US,D,20230920,000000,17.551,17.551,17.4309,17.4309,5475,0
+ZHDG.US,D,20230921,000000,17.18,17.34,17.14,17.1464,11714,0
+ZHDG.US,D,20230922,000000,17.1,17.16,17.1,17.12,8371,0
+ZHDG.US,D,20230925,000000,17.08,17.1,17.04,17.0926,4484,0
+ZHDG.US,D,20230926,000000,17.13,17.13,16.88,16.88,30291,0
+ZHDG.US,D,20230927,000000,16.975,16.975,16.89,16.923,7522,0
+ZHDG.US,D,20230928,000000,16.95,17.06,16.95,17.02,5522,0
+ZHDG.US,D,20230929,000000,17.05,17.06,16.99,16.99,5788,0
+ZHDG.US,D,20231002,000000,16.98,17.0069,16.89,17.0069,2126,0
+ZHDG.US,D,20231003,000000,16.97,16.97,16.76,16.785,12349,0
+ZHDG.US,D,20231004,000000,16.81,16.9,16.81,16.883,8735,0
+ZHDG.US,D,20231005,000000,16.81,16.895,16.81,16.895,8040,0
+ZHDG.US,D,20231006,000000,16.91,17.19,16.91,17.095,5642,0
+ZHDG.US,D,20231009,000000,17.1,17.1,17.1,17.1,82,0
+ZHDG.US,D,20231010,000000,17.15,17.2529,17.15,17.2081,2578,0
+ZHDG.US,D,20231011,000000,17.28,17.28,17.245,17.245,217,0
+ZHDG.US,D,20231012,000000,17.18,17.23,17.04,17.14,21953,0
+ZHDG.US,D,20231013,000000,17.0593,17.185,17.0593,17.185,301,0
+ZHDG.US,D,20231016,000000,17.31,17.31,17.26,17.26,250,0
+ZHDG.US,D,20231017,000000,17.255,17.255,17.255,17.255,580,0
+ZHDG.US,D,20231018,000000,17.185,17.185,17.1185,17.1185,455,0
+ZHDG.US,D,20231019,000000,17.1499,17.1499,16.9846,16.9846,2631,0
+ZHDG.US,D,20231020,000000,16.89,16.89,16.77,16.775,3221,0
+ZHDG.US,D,20231023,000000,16.6701,16.81,16.6701,16.81,328,0
+ZHDG.US,D,20231024,000000,16.8736,16.8736,16.76,16.83,8603,0
+ZHDG.US,D,20231025,000000,16.72,16.72,16.67,16.6841,4627,0
+ZHDG.US,D,20231026,000000,16.6,16.6,16.45,16.475,3971,0
+ZHDG.US,D,20231027,000000,16.42,16.4849,16.39,16.4015,4086,0
+ZHDG.US,D,20231030,000000,16.44,16.5,16.4203,16.5,3207,0
+ZHDG.US,D,20231031,000000,16.4835,16.59,16.44,16.59,3479,0
+ZHDG.US,D,20231101,000000,16.59,16.735,16.55,16.735,7473,0
+ZHDG.US,D,20231102,000000,16.8,17.09,16.8,16.97,9820,0
+ZHDG.US,D,20231103,000000,17.05,17.15,17,17.13,1963,0
+ZHDG.US,D,20231106,000000,17.04,17.13,16.99,17.121,8020,0
+ZHDG.US,D,20231107,000000,17.15,17.161,17.15,17.161,4526,0
+ZHDG.US,D,20231108,000000,17.13,17.24,17.06,17.1637,125692,0
+ZHDG.US,D,20231109,000000,17.0001,17.065,17.0001,17.065,135,0
+ZHDG.US,D,20231110,000000,17.03,17.24,17.01,17.24,2475,0
+ZHDG.US,D,20231113,000000,17.2123,17.3299,17.2123,17.25,24341,0
+ZHDG.US,D,20231114,000000,17.36,17.5,17.33,17.5,1795,0
+ZHDG.US,D,20231115,000000,17.4559,17.4559,17.455,17.455,454,0
+ZHDG.US,D,20231116,000000,17.4101,17.505,17.41,17.505,4667,0
+ZHDG.US,D,20231117,000000,17.4301,17.52,17.3601,17.5146,19291,0
+ZHDG.US,D,20231120,000000,17.53,17.57,17.46,17.57,1028,0
+ZHDG.US,D,20231121,000000,17.76,17.79,17.5,17.59,3364,0
+ZHDG.US,D,20231122,000000,17.61,17.6667,17.605,17.605,1063,0
+ZHDG.US,D,20231124,000000,17.615,17.615,17.615,17.615,34,0
+ZHDG.US,D,20231127,000000,17.53,17.625,17.5001,17.625,8845,0
+ZHDG.US,D,20231128,000000,17.55,17.6303,17.55,17.62,4242,0
+ZHDG.US,D,20231129,000000,17.65,17.65,17.61,17.61,3494,0
+ZHDG.US,D,20231130,000000,17.5975,17.6398,17.5975,17.6307,37658,0
+ZHDG.US,D,20231201,000000,17.65,17.665,17.6434,17.65,1228,0
+ZHDG.US,D,20231204,000000,17.59,17.59,17.59,17.59,762,0
+ZHDG.US,D,20231205,000000,17.65,17.68,17.63,17.6453,29082,0
+ZHDG.US,D,20231206,000000,17.6356,17.6356,17.55,17.5904,6151,0
+ZHDG.US,D,20231207,000000,17.683,17.705,17.67,17.7,5929,0
+ZHDG.US,D,20231208,000000,17.65,17.7,17.65,17.7,3173,0
+ZHDG.US,D,20231211,000000,17.7896,17.7896,17.71,17.7654,6389,0
+ZHDG.US,D,20231212,000000,17.74,17.74,17.74,17.74,109,0
+ZHDG.US,D,20231213,000000,17.73,17.8589,17.7209,17.8537,3973,0
+ZHDG.US,D,20231214,000000,17.7409,17.82,17.7409,17.815,2642,0
+ZHDG.US,D,20231215,000000,17.855,17.855,17.78,17.85,747,0
+ZHDG.US,D,20231218,000000,17.8752,17.9,17.8,17.865,7934,0
+ZHDG.US,D,20231219,000000,17.92,17.92,17.859,17.88,1762,0
+ZHDG.US,D,20231220,000000,17.8697,17.8697,17.8697,17.8697,1,0
+ZHDG.US,D,20231221,000000,17.92,17.99,17.75,17.8039,80074,0
+ZHDG.US,D,20231222,000000,17.5,17.65,17.5,17.6195,25430,0
+ZHDG.US,D,20231226,000000,17.5901,17.645,17.57,17.645,10955,0
+ZHDG.US,D,20231227,000000,17.63,17.655,17.63,17.655,10155,0
+ZHDG.US,D,20231228,000000,17.62,17.715,17.6,17.715,8091,0
+ZHDG.US,D,20231229,000000,17.69,17.71,17.5916,17.64,2884,0
+ZHDG.US,D,20240102,000000,17.56,17.635,17.56,17.635,926,0
+ZHDG.US,D,20240103,000000,17.71,17.71,17.58,17.665,2872,0
+ZHDG.US,D,20240104,000000,17.6,17.63,17.59,17.62,6582,0
+ZHDG.US,D,20240105,000000,17.61,17.6403,17.61,17.6403,3051,0
+ZHDG.US,D,20240108,000000,17.58,17.85,17.57,17.6963,34126,0
+ZHDG.US,D,20240109,000000,17.7,17.72,17.6414,17.675,13061,0
+ZHDG.US,D,20240110,000000,17.6506,17.73,17.64,17.663,1176,0
+ZHDG.US,D,20240111,000000,17.7,17.7,17.6301,17.6425,1252,0
+ZHDG.US,D,20240112,000000,17.66,17.66,17.62,17.66,7735,0
+ZHDG.US,D,20240116,000000,17.5978,17.63,17.57,17.57,19510,0
+ZHDG.US,D,20240117,000000,17.68,17.7,17.64,17.64,1116,0
+ZHDG.US,D,20240118,000000,17.65,17.72,17.6113,17.6748,53548,0
+ZHDG.US,D,20240119,000000,17.6219,17.74,17.6219,17.674,23918,0
+ZHDG.US,D,20240122,000000,17.7,17.735,17.69,17.735,14480,0
+ZHDG.US,D,20240123,000000,17.65,17.745,17.65,17.745,914,0
+ZHDG.US,D,20240124,000000,17.67,17.7,17.6201,17.63,21738,0
+ZHDG.US,D,20240125,000000,17.69,17.69,17.665,17.665,581,0
+ZHDG.US,D,20240126,000000,17.73,17.755,17.73,17.755,1933,0
+ZHDG.US,D,20240129,000000,17.75,17.75,17.72,17.75,14636,0
+ZHDG.US,D,20240130,000000,17.82,17.82,17.73,17.7551,8121,0
+ZHDG.US,D,20240131,000000,17.7379,17.8037,17.7379,17.79,2942,0
+ZHDG.US,D,20240201,000000,17.82,17.82,17.7374,17.77,4082,0
+ZHDG.US,D,20240202,000000,17.8,17.8,17.72,17.765,3425,0
+ZHDG.US,D,20240205,000000,17.7401,17.78,17.7401,17.78,1216,0
+ZHDG.US,D,20240206,000000,17.75,17.8,17.75,17.77,1712,0
+ZHDG.US,D,20240207,000000,17.7201,17.8,17.7201,17.78,5094,0
+ZHDG.US,D,20240208,000000,17.74,17.79,17.74,17.78,81071,0
+ZHDG.US,D,20240209,000000,17.7601,17.78,17.75,17.78,9606,0
+ZHDG.US,D,20240212,000000,17.82,17.82,17.75,17.785,6182,0
+ZHDG.US,D,20240213,000000,17.8199,17.82,17.77,17.79,10168,0
+ZHDG.US,D,20240214,000000,17.82,17.82,17.735,17.8,20054,0
+ZHDG.US,D,20240215,000000,17.78,17.9498,17.77,17.86,10742,0
+ZHDG.US,D,20240216,000000,17.85,17.85,17.813,17.83,19339,0
+ZHDG.US,D,20240220,000000,17.87,17.87,17.84,17.87,7131,0
+ZHDG.US,D,20240221,000000,17.8,17.865,17.8,17.865,3732,0
+ZHDG.US,D,20240222,000000,17.92,18.1652,17.9,18.1652,15883,0
+ZHDG.US,D,20240223,000000,18.23,18.2824,18.21,18.245,16498,0
+ZHDG.US,D,20240226,000000,18.26,18.27,18.26,18.27,22530,0
+ZHDG.US,D,20240227,000000,18.261,18.261,18.1475,18.2242,2248,0
+ZHDG.US,D,20240228,000000,18.225,18.235,18.2096,18.2096,436,0
+ZHDG.US,D,20240229,000000,18.27,18.34,18.26,18.32,131830,0
+ZHDG.US,D,20240301,000000,18.3295,18.4048,18.3295,18.4048,2713,0
+ZHDG.US,D,20240304,000000,18.455,18.455,18.455,18.455,15,0
+ZHDG.US,D,20240305,000000,18.36,18.36,18.14,18.2278,4234,0
+ZHDG.US,D,20240306,000000,18.32,18.38,18.32,18.365,7053,0
+ZHDG.US,D,20240307,000000,18.41,18.61,18.41,18.5027,2040,0
+ZHDG.US,D,20240308,000000,18.6004,18.6004,18.455,18.455,3142,0
+ZHDG.US,D,20240311,000000,18.3,18.46,18.3,18.4,35434,0
+ZHDG.US,D,20240312,000000,18.45,18.6084,18.45,18.6084,14452,0
+ZHDG.US,D,20240313,000000,18.53,18.565,18.47,18.5263,19311,0
+ZHDG.US,D,20240314,000000,18.5052,18.5052,18.5052,18.5052,85,0
+ZHDG.US,D,20240315,000000,18.53,18.53,18.42,18.42,1297,0
+ZHDG.US,D,20240318,000000,18.5731,18.64,18.47,18.48,16665,0
+ZHDG.US,D,20240319,000000,18.57,18.595,18.51,18.595,5099,0
+ZHDG.US,D,20240320,000000,18.5301,18.6797,18.23,18.6684,4356,0
+ZHDG.US,D,20240321,000000,18.87,18.87,18.74,18.79,7196,0
+ZHDG.US,D,20240322,000000,18.81,18.81,18.71,18.71,1302,0
+ZHDG.US,D,20240325,000000,18.81,18.815,18.77,18.77,3956,0
+ZHDG.US,D,20240326,000000,18.7119,18.76,18.71,18.72,2445,0
+ZHDG.US,D,20240327,000000,18.7235,18.77,18.7235,18.77,3074,0
+ZHDG.US,D,20240328,000000,18.9,18.9099,18.81,18.8602,5569,0
+ZHDG.US,D,20240401,000000,18.7,18.82,18.7,18.745,22699,0
+ZHDG.US,D,20240402,000000,18.8,18.8,18.59,18.67,5214,0
+ZHDG.US,D,20240403,000000,18.74,18.74,18.6913,18.6913,879,0
+ZHDG.US,D,20240404,000000,18.87,18.87,18.526,18.526,1877,0
+ZHDG.US,D,20240405,000000,18.68,18.68,18.68,18.68,6,0
+ZHDG.US,D,20240408,000000,18.71,18.8,18.65,18.72,10608,0
+ZHDG.US,D,20240409,000000,18.72,18.82,18.5501,18.6518,7814,0
+ZHDG.US,D,20240410,000000,18.58,18.58,18.34,18.5246,180360,0
+ZHDG.US,D,20240411,000000,18.48,18.72,18.48,18.65,3314,0
+ZHDG.US,D,20240412,000000,18.73,18.73,18.3902,18.3902,8517,0
+ZHDG.US,D,20240415,000000,18.52,18.52,18.17,18.23,3383,0
+ZHDG.US,D,20240416,000000,18.22,18.32,18.09,18.2191,3838,0
+ZHDG.US,D,20240417,000000,18.3,18.3,18.07,18.14,3969,0
+ZHDG.US,D,20240418,000000,18.18,18.18,18.0732,18.0732,1419,0
+ZHDG.US,D,20240419,000000,18.05,18.05,17.97,17.97,4894,0
+ZHDG.US,D,20240422,000000,17.94,18.14,17.94,18.04,7788,0
+ZHDG.US,D,20240423,000000,18.215,18.25,18.17,18.215,6633,0
+ZHDG.US,D,20240424,000000,18.22,18.24,18.22,18.24,496,0
+ZHDG.US,D,20240425,000000,18.13,18.1698,17.92,18.157,5921,0
+ZHDG.US,D,20240426,000000,18.29,18.33,18.28,18.28,7046,0
+ZHDG.US,D,20240429,000000,18.2613,18.32,18.2613,18.3193,2124,0
+ZHDG.US,D,20240430,000000,18.35,18.35,18.13,18.13,1382,0
+ZHDG.US,D,20240501,000000,18.16,18.17,18.03,18.0368,4104,0
+ZHDG.US,D,20240502,000000,18.1,18.16,18.095,18.095,4373,0
+ZHDG.US,D,20240503,000000,18.23,18.35,18.2,18.33,19996,0
+ZHDG.US,D,20240506,000000,18.38,18.4682,18.27,18.4682,1332,0
+ZHDG.US,D,20240507,000000,18.66,18.66,18.41,18.565,2990,0
+ZHDG.US,D,20240508,000000,18.46,18.555,18.45,18.555,3675,0
+ZHDG.US,D,20240509,000000,18.7,18.7,18.5455,18.625,8114,0
+ZHDG.US,D,20240510,000000,18.6,18.62,18.495,18.5658,24731,0
+ZHDG.US,D,20240513,000000,18.71,18.71,18.49,18.6702,6920,0
+ZHDG.US,D,20240514,000000,18.6991,18.73,18.6991,18.73,437,0
+ZHDG.US,D,20240515,000000,18.77,18.92,18.77,18.8961,716,0
+ZHDG.US,D,20240516,000000,19.12,19.12,18.88,18.88,3339,0
+ZHDG.US,D,20240517,000000,18.88,18.9301,18.85,18.9301,669,0
+ZHDG.US,D,20240520,000000,19,19.06,18.92,18.945,4917,0
+ZHDG.US,D,20240521,000000,18.91,19.01,18.91,19.01,1493,0
+ZHDG.US,D,20240522,000000,18.97,18.97,18.795,18.96,13570,0
+ZHDG.US,D,20240523,000000,19,19,18.82,18.82,126,0
+ZHDG.US,D,20240524,000000,18.86,18.98,18.86,18.9391,6102,0
+ZHDG.US,D,20240528,000000,18.95,18.98,18.91,18.9369,101772,0
+ZHDG.US,D,20240529,000000,18.88,19,18.86,18.9207,24742,0
+ZHDG.US,D,20240530,000000,18.91,18.91,18.54,18.5782,3806,0
+ZHDG.US,D,20240531,000000,18.683,18.8367,18.62,18.8367,14201,0
+ZHDG.US,D,20240603,000000,18.86,18.8611,18.71,18.8611,3307,0
+ZHDG.US,D,20240604,000000,18.92,18.92,18.92,18.92,302,0
+ZHDG.US,D,20240605,000000,18.9633,19.0757,18.9633,19.0757,949,0
+ZHDG.US,D,20240606,000000,19.0897,19.0897,19.0897,19.0897,73,0
+ZHDG.US,D,20240607,000000,19.22,19.29,19.13,19.2094,3160,0
+ZHDG.US,D,20240610,000000,19.13,19.2,19.13,19.2,3361,0
+ZHDG.US,D,20240611,000000,19.03,19.24,18.97,19.2118,23915,0
+ZHDG.US,D,20240612,000000,19.37,19.38,19.2971,19.2971,3490,0
+ZHDG.US,D,20240613,000000,19.3,19.3225,19.172,19.3225,2784,0
+ZHDG.US,D,20240614,000000,19.44,19.44,19.25,19.3192,1650,0
+ZHDG.US,D,20240617,000000,19.4499,19.4934,19.4,19.4934,3079,0
+ZHDG.US,D,20240618,000000,19.5,19.534,19.43,19.534,647,0
+ZHDG.US,D,20240620,000000,19.58,19.58,19.47,19.4916,15316,0
+ZHDG.US,D,20240621,000000,19.46,19.4874,19.42,19.4874,1094,0
+ZHDG.US,D,20240624,000000,19.48,19.48,19.31,19.3221,1519,0
+ZHDG.US,D,20240625,000000,19.35,19.4636,19.34,19.4636,10864,0
+ZHDG.US,D,20240626,000000,19.44,19.56,19.44,19.4887,440,0
+ZHDG.US,D,20240627,000000,19.5,19.5,19.4901,19.4901,437,0
+ZHDG.US,D,20240628,000000,19.69,19.69,19.45,19.54,8485,0
+ZHDG.US,D,20240701,000000,19.5271,19.5271,19.44,19.4435,5482,0
+ZHDG.US,D,20240702,000000,19.5,19.6,19.5,19.553,11780,0
+ZHDG.US,D,20240703,000000,19.6725,19.6725,19.6725,19.6725,1,0
+ZHDG.US,D,20240705,000000,19.769,19.769,19.769,19.769,1,0
+ZHDG.US,D,20240708,000000,19.89,19.89,19.8879,19.8879,118,0
+ZHDG.US,D,20240709,000000,19.8,19.91,19.8,19.91,1059,0
+ZHDG.US,D,20240710,000000,19.88,20.03,19.88,19.9175,38565,0
+ZHDG.US,D,20240711,000000,20.02,20.03,20.01,20.02,6670,0
+ZHDG.US,D,20240712,000000,19.98,20.07,19.9388,19.9388,14516,0
+ZHDG.US,D,20240715,000000,20.13,20.14,19.9681,19.9681,1066,0
+ZHDG.US,D,20240716,000000,20.02,20.1028,19.96,20.1028,2045,0
+ZHDG.US,D,20240717,000000,20.12,20.14,19.83,19.9001,16336,0
+ZHDG.US,D,20240718,000000,19.835,19.87,19.7184,19.7184,716,0
+ZHDG.US,D,20240719,000000,19.57,19.6019,19.56,19.6019,865,0
+ZHDG.US,D,20240722,000000,19.78,19.8,19.7658,19.7658,401,0
+ZHDG.US,D,20240723,000000,19.83,19.87,19.77,19.7868,7084,0
+ZHDG.US,D,20240724,000000,19.7,19.77,19.3499,19.3499,5888,0
+ZHDG.US,D,20240725,000000,19.45,19.45,19.28,19.28,2475,0
+ZHDG.US,D,20240726,000000,19.41,19.58,19.41,19.4448,7115,0
+ZHDG.US,D,20240729,000000,19.6,19.6,19.47,19.4794,3010,0
+ZHDG.US,D,20240730,000000,19.48,19.53,19.34,19.4647,58066,0
+ZHDG.US,D,20240731,000000,19.68,19.9,19.59,19.74,20314,0
+ZHDG.US,D,20240801,000000,19.5,19.5,19.3207,19.4746,21778,0
+ZHDG.US,D,20240802,000000,19.55,19.56,19.26,19.5016,28677,0
+ZHDG.US,D,20240805,000000,19.05,19.8,18.74,18.9102,132403,0
+ZHDG.US,D,20240806,000000,18.82,19.02,18.73,18.73,12965,0
+ZHDG.US,D,20240807,000000,19.03,19.72,18.7782,18.7782,23356,0
+ZHDG.US,D,20240808,000000,18.99,19.13,18.84,19.0829,29830,0
+ZHDG.US,D,20240809,000000,19.34,19.34,19.09,19.1118,1483,0
+ZHDG.US,D,20240812,000000,19.25,19.25,18.96,19.22,8138,0
+ZHDG.US,D,20240813,000000,19.335,19.3546,19.335,19.3546,1500,0
+ZHDG.US,D,20240814,000000,19.29,19.46,19.29,19.4137,5414,0
+ZHDG.US,D,20240815,000000,19.5,19.74,19.5,19.6806,10482,0
+ZHDG.US,D,20240816,000000,19.7,19.78,19.7,19.7404,1112,0
+ZHDG.US,D,20240819,000000,19.76,19.911,19.74,19.911,5664,0
+ZHDG.US,D,20240820,000000,19.88,19.95,19.82,19.9055,2753,0
+ZHDG.US,D,20240821,000000,19.9,20,19.9,19.9804,721,0
+ZHDG.US,D,20240822,000000,20,20,19.8112,19.8112,127,0
+ZHDG.US,D,20240823,000000,19.92,20.032,19.92,20.032,6517,0
+ZHDG.US,D,20240826,000000,20.01,20.0383,19.92,19.9731,17840,0
+ZHDG.US,D,20240827,000000,19.9,20.04,19.9,19.9928,4695,0
+ZHDG.US,D,20240828,000000,19.9,19.99,19.9,19.9214,1818,0
+ZHDG.US,D,20240829,000000,20.04,20.04,19.891,19.891,2522,0
+ZHDG.US,D,20240830,000000,20.03,20.09,19.9,20.09,3691,0
+ZHDG.US,D,20240903,000000,20.09,20.11,19.742,19.742,8786,0
+ZHDG.US,D,20240904,000000,19.71,19.7334,19.71,19.7334,608,0
+ZHDG.US,D,20240905,000000,19.74,19.74,19.6413,19.6413,4234,0
+ZHDG.US,D,20240906,000000,19.65,19.65,19.4,19.4077,4694,0
+ZHDG.US,D,20240909,000000,19.39,19.5461,19.36,19.5461,16435,0
+ZHDG.US,D,20240910,000000,19.54,19.63,19.5,19.6237,9539,0
+ZHDG.US,D,20240911,000000,19.6,19.7935,19.6,19.7935,10277,0
+ZHDG.US,D,20240912,000000,19.77,19.92,19.723,19.9056,4452,0
+ZHDG.US,D,20240913,000000,19.93,20.0241,19.93,20.0241,2763,0
+ZHDG.US,D,20240916,000000,20.02,20.1199,20.02,20.0247,1081,0
+ZHDG.US,D,20240917,000000,20.04,20.11,20.04,20.0608,15740,0
+ZHDG.US,D,20240918,000000,20.07,20.14,20.0184,20.0184,6108,0
+ZHDG.US,D,20240919,000000,20.15,20.34,20.15,20.2867,25871,0
+ZHDG.US,D,20240920,000000,20.21,20.2564,20.21,20.2564,8684,0
+ZHDG.US,D,20240923,000000,20.27,20.3036,20.27,20.3036,20264,0
+ZHDG.US,D,20240924,000000,20.286,20.38,20.286,20.3395,7128,0
+ZHDG.US,D,20240925,000000,20.33,20.33,20.29,20.3244,1662,0
+ZHDG.US,D,20240926,000000,20.39,20.51,20.39,20.4131,9271,0
+ZHDG.US,D,20240927,000000,20.39,20.4088,20.39,20.4088,1107,0
+ZHDG.US,D,20240930,000000,20.5,20.5,20.4973,20.4973,171,0
+ZHDG.US,D,20241001,000000,20.32,20.33,20.32,20.323,2331,0
+ZHDG.US,D,20241002,000000,20.345,20.345,20.3301,20.3449,303,0
+ZHDG.US,D,20241003,000000,20.36,20.36,20.34,20.34,4003,0
+ZHDG.US,D,20241004,000000,20.33,20.6,20.2812,20.3731,22411,0
+ZHDG.US,D,20241007,000000,20.34,20.3704,20.3,20.3704,755,0
+ZHDG.US,D,20241008,000000,20.495,20.5827,20.495,20.5827,228,0
+ZHDG.US,D,20241009,000000,20.57,20.63,20.555,20.6185,220649,0
+ZHDG.US,D,20241010,000000,20.55,20.5787,20.51,20.5787,8307,0
+ZHDG.US,D,20241011,000000,20.59,20.7,20.5601,20.6544,65783,0
+ZHDG.US,D,20241014,000000,20.91,20.93,20.76,20.91,6927,0
+ZHDG.US,D,20241015,000000,20.6208,20.6208,20.6208,20.6208,63,0
+ZHDG.US,D,20241016,000000,20.76,20.76,20.7403,20.7403,154,0
+ZHDG.US,D,20241017,000000,20.7624,20.7624,20.7624,20.7624,1,0
+ZHDG.US,D,20241018,000000,20.8,20.8039,20.8,20.8039,236,0
+ZHDG.US,D,20241021,000000,20.72,20.77,20.58,20.7475,2695,0
+ZHDG.US,D,20241022,000000,20.65,20.7677,20.65,20.7677,2156,0
+ZHDG.US,D,20241023,000000,20.63,20.63,20.573,20.573,1858,0
+ZHDG.US,D,20241024,000000,20.5624,20.6129,20.5624,20.6129,1156,0
+ZHDG.US,D,20241025,000000,20.625,20.625,20.5894,20.5894,157,0
+ZHDG.US,D,20241028,000000,20.64,20.6485,20.64,20.6485,110,0
+ZHDG.US,D,20241029,000000,20.6,20.67,20.5819,20.651,1884,0
+ZHDG.US,D,20241030,000000,20.75,20.78,20.6244,20.6244,1332,0
+ZHDG.US,D,20241031,000000,20.35,20.35,20.32,20.34,1158,0
+ZHDG.US,D,20241101,000000,20.37,20.4262,20.36,20.4262,8114,0
+ZHDG.US,D,20241104,000000,20.3243,20.3243,20.3243,20.3243,2,0
+ZHDG.US,D,20241105,000000,20.33,20.5043,20.33,20.5043,147,0
+ZHDG.US,D,20241106,000000,20.58,20.9671,20.53,20.9671,13491,0
+ZHDG.US,D,20241107,000000,21.03,21.1415,21.03,21.1415,15096,0
+ZHDG.US,D,20241108,000000,21.07,21.15,21.07,21.1452,276,0
+ZHDG.US,D,20241111,000000,21.19,21.2272,21.19,21.2272,316,0
+ZHDG.US,D,20241112,000000,21.08,21.1828,21.08,21.1828,104,0
+ZHDG.US,D,20241113,000000,21.11,21.185,21.1001,21.185,516,0
+ZHDG.US,D,20241114,000000,21.2,21.22,21.0579,21.0579,4575,0
+ZHDG.US,D,20241115,000000,20.99,21.01,20.74,20.8313,53816,0
+ZHDG.US,D,20241118,000000,20.76,20.915,20.76,20.8981,2428,0
+ZHDG.US,D,20241119,000000,20.84,20.9068,20.84,20.9068,4533,0
+ZHDG.US,D,20241120,000000,20.92,20.9773,20.85,20.9773,731,0
+ZHDG.US,D,20241122,000000,21.09,21.21,21.05,21.1343,5325,0
+ZHDG.US,D,20241125,000000,21.39,21.39,21.12,21.2054,3301,0
+ZHDG.US,D,20241126,000000,21.17,21.306,21.17,21.306,2311,0
+ZHDG.US,D,20241127,000000,21.3,21.3,21.18,21.2234,5268,0
+ZHDG.US,D,20241129,000000,21.39,21.3902,21.39,21.3902,104,0
+ZHDG.US,D,20241202,000000,21.43,21.43,21.3947,21.3947,729,0
+ZHDG.US,D,20241204,000000,21.41,21.5,21.36,21.5,4382,0
+ZHDG.US,D,20241205,000000,21.48,21.54,21.44,21.4793,11070,0
+ZHDG.US,D,20241206,000000,21.45,21.57,21.45,21.5242,2959,0
+ZHDG.US,D,20241209,000000,21.52,21.56,21.44,21.4932,9330,0
+ZHDG.US,D,20241210,000000,21.41,21.41,21.33,21.33,1271,0
+ZHDG.US,D,20241211,000000,21.5,21.515,21.431,21.5052,4087,0
+ZHDG.US,D,20241212,000000,21.41,21.5,21.39,21.4104,5348,0
+ZHDG.US,D,20241213,000000,21.41,21.45,21.3919,21.3919,3616,0
+ZHDG.US,D,20241216,000000,21.465,21.4864,21.43,21.4864,963,0
+ZHDG.US,D,20241218,000000,21.46,21.4935,20.9381,20.9381,2698,0
+ZHDG.US,D,20241219,000000,20.92,20.92,20.86,20.8865,1277,0
+ZHDG.US,D,20241220,000000,20.9,21.0199,20.52,21.0199,566,0
+ZHDG.US,D,20241223,000000,21.02,21.1097,21.01,21.1097,1097,0
+ZHDG.US,D,20241224,000000,20.2,20.78,20.2,20.7425,19533,0
+ZHDG.US,D,20241226,000000,20.73,20.81,20.73,20.7619,60043,0
+ZHDG.US,D,20241227,000000,20.7499,20.7499,20.46,20.56,9857,0
+ZHDG.US,D,20241230,000000,20.17,20.3732,20.17,20.3732,1085,0
+ZHDG.US,D,20241231,000000,20.29,20.4,20.27,20.3,4872,0
+ZHDG.US,D,20250102,000000,20.16,20.1608,20.16,20.1608,4303,0
+ZHDG.US,D,20250103,000000,20.22,20.4044,20.22,20.4044,3910,0
+ZHDG.US,D,20250106,000000,20.52,20.64,20.49,20.49,496,0
+ZHDG.US,D,20250107,000000,20.38,20.42,20.2978,20.2978,771,0
+ZHDG.US,D,20250108,000000,20.22,20.36,20.19,20.3234,2431,0
+ZHDG.US,D,20250110,000000,20.05,20.11,20.05,20.073,3371,0
+ZHDG.US,D,20250113,000000,19.91,20.0295,19.91,20.0295,667,0
+ZHDG.US,D,20250114,000000,20.05,20.0673,20.05,20.0673,107,0
+ZHDG.US,D,20250115,000000,20.4,20.4,20.3852,20.3852,825,0
+ZHDG.US,D,20250116,000000,21.34,21.41,20.24,20.31,21982,0
+ZHDG.US,D,20250117,000000,20.26,20.61,20.26,20.43,2434,0
+ZHDG.US,D,20250121,000000,20.59,20.79,20.49,20.59,12493,0
+ZHDG.US,D,20250122,000000,20.86,20.86,20.75,20.8279,803,0
+ZHDG.US,D,20250123,000000,20.74,20.8637,20.74,20.8637,1545,0
+ZHDG.US,D,20250124,000000,20.9,20.9,20.9,20.9,290,0
+ZHDG.US,D,20250127,000000,20.4,20.65,20.38,20.598,5000,0
+ZHDG.US,D,20250128,000000,20.64,20.7719,20.6,20.7719,1868,0
+ZHDG.US,D,20250129,000000,20.85,20.86,20.62,20.8,18658,0
+ZHDG.US,D,20250130,000000,20.65,20.7692,20.5743,20.7692,816,0
+ZHDG.US,D,20250131,000000,20.93,20.93,20.6387,20.6387,234,0
+ZHDG.US,D,20250203,000000,20.53,20.539,20.53,20.539,1372,0
+ZHDG.US,D,20250205,000000,20.5,20.73,20.5,20.6518,1237,0
+ZHDG.US,D,20250206,000000,20.66,20.7088,20.66,20.7088,2466,0
+ZHDG.US,D,20250207,000000,20.7,20.7,20.5794,20.5794,233,0
+ZHDG.US,D,20250210,000000,20.63,20.7153,20.63,20.7153,108,0
+ZHDG.US,D,20250211,000000,20.76,20.76,20.6857,20.6857,687,0
+ZHDG.US,D,20250212,000000,20.58,20.6466,20.575,20.6466,534,0
+ZHDG.US,D,20250213,000000,20.78,20.89,20.69,20.8,7175,0
+ZHDG.US,D,20250214,000000,20.96,20.96,20.846,20.846,4135,0
+ZHDG.US,D,20250218,000000,20.99,20.99,20.83,20.8744,542,0
+ZHDG.US,D,20250219,000000,20.84,20.9703,20.84,20.9703,218,0
+ZHDG.US,D,20250221,000000,20.89,20.89,19.05,20.5692,4503,0
+ZHDG.US,D,20250224,000000,20.58,20.73,20.44,20.4401,5605,0
+ZHDG.US,D,20250225,000000,20.5,20.5,20.3,20.4161,30117,0
+ZHDG.US,D,20250227,000000,20.45,20.45,20.186,20.186,919,0
+ZHDG.US,D,20250228,000000,20.1,20.3626,20.1,20.3626,2570,0
+ZHDG.US,D,20250303,000000,20.375,20.4,20.0897,20.0897,6847,0
+ZHDG.US,D,20250304,000000,19.81,19.9201,19.81,19.9201,1347,0
+ZHDG.US,D,20250305,000000,21.9,21.9,19.85,20.0765,4667,0
+ZHDG.US,D,20250306,000000,19.85,19.89,19.8168,19.8168,2396,0
+ZHDG.US,D,20250307,000000,19.72,19.89,19.72,19.8605,2083,0
+ZHDG.US,D,20250310,000000,19.7,19.7,19.5011,19.5011,1528,0
+ZHDG.US,D,20250311,000000,19.4,19.4083,19.4,19.4083,3861,0
+ZHDG.US,D,20250312,000000,19.3601,19.45,19.31,19.4158,15746,0
+ZHDG.US,D,20250313,000000,19.14,19.2408,19.13,19.2103,2328,0
+ZHDG.US,D,20250314,000000,19.41,19.4584,19.34,19.4584,1502,0
+ZHDG.US,D,20250317,000000,19.58,19.5848,19.55,19.5848,82923,0
+ZHDG.US,D,20250318,000000,19.33,19.4149,19.33,19.4149,1570,0
+ZHDG.US,D,20250319,000000,19.58,19.58,19.45,19.5477,1414,0
+ZHDG.US,D,20250321,000000,19.35,19.473,19.3,19.473,1814,0
+ZHDG.US,D,20250324,000000,19.75,19.7637,19.65,19.7637,2436,0
+ZHDG.US,D,20250325,000000,19.78,19.78,19.7793,19.7793,260,0
+ZHDG.US,D,20250326,000000,19.69,19.69,19.6145,19.6145,281,0
+ZHDG.US,D,20250331,000000,19.25,19.36,19.25,19.36,2644,0
+ZHDG.US,D,20250401,000000,19.45,19.45,19.406,19.406,1070,0
+ZHDG.US,D,20250403,000000,18.96,18.9649,18.96,18.9649,4669,0
+ZHDG.US,D,20250404,000000,18.7,18.7,18.5527,18.5527,3722,0
+ZHDG.US,D,20250408,000000,18.65,18.68,18.555,18.555,4085,0
+ZHDG.US,D,20250410,000000,18.9,18.9,18.78,18.8981,4556,0
+ZHDG.US,D,20250411,000000,19.02,19.0807,18.92,19.0807,2500,0
+ZHDG.US,D,20250414,000000,19.04,19.0592,19.04,19.0592,339,0
+ZHDG.US,D,20250415,000000,19.16,19.16,19,19.0257,12720,0
+ZHDG.US,D,20250416,000000,18.92,19.01,18.821,18.821,3336,0
+ZHDG.US,D,20250417,000000,18.91,18.93,18.8032,18.8032,834,0
+ZHDG.US,D,20250421,000000,18.68,18.77,18.39,18.5465,18393,0
+ZHDG.US,D,20250422,000000,18.58,18.9,18.58,18.7687,1504,0
+ZHDG.US,D,20250423,000000,18.83,19.3,18.72,19.2684,21514,0
+ZHDG.US,D,20250424,000000,18.97,19.57,18.97,19.3429,18131,0
+ZHDG.US,D,20250425,000000,19.29,19.34,19.29,19.33,3036,0
+ZHDG.US,D,20250428,000000,19.4,19.4288,19.4,19.4288,2945,0
+ZHDG.US,D,20250429,000000,19.35,19.49,19.35,19.43,8985,0
+ZHDG.US,D,20250430,000000,19.26,19.5,19.21,19.4896,23541,0
+ZHDG.US,D,20250501,000000,19.65,19.65,19.5608,19.5608,101,0
+ZHDG.US,D,20250502,000000,19.83,19.83,19.7895,19.7895,1002,0
+ZHDG.US,D,20250505,000000,19.7392,19.8,19.67,19.67,1448,0
+ZHDG.US,D,20250506,000000,19.67,19.67,19.5721,19.5721,723,0
+ZHDG.US,D,20250508,000000,19.62,19.7022,19.58,19.7022,905,0
+ZHDG.US,D,20250509,000000,19.7028,19.71,19.59,19.6718,9018,0
+ZHDG.US,D,20250512,000000,20.04,20.2662,20.03,20.2662,1124,0
+ZHDG.US,D,20250513,000000,20.19,20.49,20.19,20.4366,11604,0
+ZHDG.US,D,20250514,000000,20.3,20.461,20.3,20.461,9440,0
+ZHDG.US,D,20250515,000000,20.28,20.5194,20.28,20.5194,2281,0
+ZHDG.US,D,20250516,000000,20.6,20.6,20.4,20.58,6108,0
+ZHDG.US,D,20250519,000000,20.47,20.6703,20.46,20.6703,6925,0
+ZHDG.US,D,20250520,000000,20.52,20.5706,20.52,20.5706,405,0
+ZHDG.US,D,20250521,000000,20.42,20.48,20.28,20.3227,391,0
+ZHDG.US,D,20250522,000000,20.26,20.3323,20.18,20.3323,8587,0
+ZHDG.US,D,20250523,000000,20.18,20.36,20.06,20.2297,2507,0
+ZHDG.US,D,20250527,000000,20.28,20.495,20.28,20.4918,575,0
+ZHDG.US,D,20250529,000000,20.5,20.5,20.33,20.4626,14254,0
+ZHDG.US,D,20250530,000000,20.32,20.5,20.27,20.5,21374,0
+ZHDG.US,D,20250602,000000,20.52,20.52,20.5105,20.5105,582,0
+ZHDG.US,D,20250603,000000,20.53,20.78,20.53,20.623,9428,0
+ZHDG.US,D,20250604,000000,20.55,20.77,20.55,20.6,9917,0
+ZHDG.US,D,20250610,000000,20.72,20.7989,20.72,20.7989,170,0
+ZHDG.US,D,20250611,000000,20.75,20.84,20.75,20.766,528,0
+ZHDG.US,D,20250613,000000,20.71,20.74,20.59,20.6349,10897,0
+ZHDG.US,D,20250617,000000,20.8,20.8,20.665,20.6738,2481,0
+ZHDG.US,D,20250618,000000,20.66,20.72,20.66,20.6607,1353,0
+ZHDG.US,D,20250620,000000,20.791,20.791,20.51,20.6218,1101,0
+ZHDG.US,D,20250623,000000,20.62,20.7788,20.56,20.7788,7043,0
+ZHDG.US,D,20250624,000000,20.895,21.05,20.7601,20.995,5416,0
+ZHDG.US,D,20250627,000000,21.26,21.26,21.1638,21.1638,349,0
+ZHDG.US,D,20250630,000000,21.22,21.31,21.22,21.31,3473,0
+ZHDG.US,D,20250701,000000,21.22,21.4,21.22,21.3101,1439,0
+ZHDG.US,D,20250702,000000,21.32,21.4,21.26,21.3809,2644,0
+ZHDG.US,D,20250707,000000,21.45,21.45,21.2533,21.3519,8315,0
+ZHDG.US,D,20250708,000000,21.28,21.375,21.28,21.375,10626,0
+ZHDG.US,D,20250709,000000,21.5,21.5,21.3,21.4594,980,0
+ZHDG.US,D,20250710,000000,21.49,21.535,21.49,21.535,1003,0
+ZHDG.US,D,20250711,000000,21.465,21.4735,21.39,21.4735,9226,0
+ZHDG.US,D,20250714,000000,21.45,21.4964,21.31,21.4964,7249,0
+ZHDG.US,D,20250715,000000,21.36,21.4176,21.36,21.4176,1683,0
+ZHDG.US,D,20250716,000000,21.42,21.4701,21.42,21.4701,948,0
+ZHDG.US,D,20250717,000000,21.545,21.5871,21.545,21.5871,970,0
+ZHDG.US,D,20250718,000000,21.5,21.5744,21.5,21.5744,1647,0
+ZHDG.US,D,20250721,000000,21.48,21.81,21.48,21.6195,65475,0
+ZHDG.US,D,20250722,000000,21.5,21.63,21.48,21.6145,9125,0
+ZHDG.US,D,20250723,000000,21.5533,21.7415,21.5533,21.7415,5740,0
+ZHDG.US,D,20250724,000000,21.8,21.96,21.69,21.8046,10230,0
+ZHDG.US,D,20250725,000000,21.81,21.92,21.791,21.8703,1044,0
+ZHDG.US,D,20250728,000000,21.8,21.85,21.8,21.8396,6675,0
+ZHDG.US,D,20250729,000000,21.95,21.95,21.81,21.81,271,0
+ZHDG.US,D,20250730,000000,21.89,21.9,21.6366,21.7669,21847,0
+ZHDG.US,D,20250731,000000,21.94,21.94,21.6852,21.6852,2982,0
+ZHDG.US,D,20250801,000000,21.39,21.48,21.31,21.3683,7706,0
+ZHDG.US,D,20250804,000000,21.5864,21.7,21.5864,21.6562,1544,0
+ZHDG.US,D,20250805,000000,21.59,21.5901,21.54,21.5897,447,0
+ZHDG.US,D,20250806,000000,21.65,21.74,21.52,21.705,19941,0
+ZHDG.US,D,20250807,000000,21.69,21.69,21.59,21.6449,12111,0
+ZHDG.US,D,20250808,000000,21.73,21.8091,21.7,21.8091,3887,0
+ZHDG.US,D,20250811,000000,21.8,21.8,21.75,21.7801,2110,0
+ZHDG.US,D,20250812,000000,21.79,22,21.79,21.985,10400,0
+ZHDG.US,D,20250813,000000,22.02,22.085,22.02,22.0435,2800,0
+ZHDG.US,D,20250814,000000,22.1,22.1,21.96,22.0564,2061,0
+ZHDG.US,D,20250815,000000,21.95,22.0156,21.95,22.0156,403,0
+ZHDG.US,D,20250818,000000,21.91,21.995,21.91,21.995,105,0
+ZHDG.US,D,20250819,000000,21.92,21.93,21.79,21.8608,883,0
+ZHDG.US,D,20250820,000000,21.64,21.8035,21.64,21.8035,600,0
+ZHDG.US,D,20250821,000000,21.69,21.85,21.69,21.7591,7155,0
+ZHDG.US,D,20250822,000000,21.93,22.06,21.93,22.0343,240,0
+ZHDG.US,D,20250825,000000,21.96,21.9779,21.89,21.9779,3349,0
+ZHDG.US,D,20250826,000000,21.87,21.9987,21.87,21.9987,138,0
+ZHDG.US,D,20250827,000000,21.97,22.0847,21.97,22.0847,131,0
+ZHDG.US,D,20250828,000000,21.42,22.1406,20.68,22.1406,350,0
+ZHDG.US,D,20250829,000000,21.91,22.21,21.89,22.0048,63134,0
+ZHDG.US,D,20250902,000000,21.91,21.91,21.7414,21.81,13843,0
+ZHDG.US,D,20250903,000000,21.99,22,21.91,21.9201,75674,0
+ZHDG.US,D,20250904,000000,22.04,22.17,22.04,22.1273,1490,0
+ZHDG.US,D,20250905,000000,22.1,22.19,21.9401,22.0648,5374,0
+ZHDG.US,D,20250908,000000,22.17,22.17,22.08,22.1162,1111,0
+ZHDG.US,D,20250909,000000,22.2,22.2,22.01,22.1777,6486,0
+ZHDG.US,D,20250910,000000,22.2,22.33,22.2,22.2401,7148,0
+ZHDG.US,D,20250911,000000,22.41,22.4162,22.38,22.4162,1555,0
+ZHDG.US,D,20250912,000000,22.47,22.47,22.415,22.415,145,0
+ZHDG.US,D,20250915,000000,22.55,22.55,22.42,22.4846,5352,0
+ZHDG.US,D,20250916,000000,22.56,22.56,22.4913,22.4913,1927,0
+ZHDG.US,D,20250917,000000,22.55,22.59,22.37,22.52,47138,0
+ZHDG.US,D,20250918,000000,22.51,22.58,22.5,22.56,1818,0
+ZHDG.US,D,20250919,000000,22.58,22.7,22.58,22.6849,2512,0
+ZHDG.US,D,20250922,000000,22.57,22.82,22.57,22.7771,2146,0
+ZHDG.US,D,20250923,000000,22.743,22.765,22.6591,22.6591,1336,0
+ZHDG.US,D,20250924,000000,22.56,22.5817,22.56,22.5817,155,0
+ZHDG.US,D,20250925,000000,22.41,22.4713,22.4,22.4713,2158,0
+ZHDG.US,D,20250926,000000,22.45,22.5752,22.45,22.5752,247,0
+ZHDG.US,D,20250929,000000,22.58,22.631,22.58,22.631,2659,0
+ZHDG.US,D,20250930,000000,22.54,22.7277,22.54,22.7277,493,0
+ZHDG.US,D,20251001,000000,22.59,22.8083,22.59,22.8083,176,0
+ZHDG.US,D,20251002,000000,22.72,22.8176,22.72,22.8176,110,0
+ZHDG.US,D,20251003,000000,22.59,22.9416,22.59,22.8263,16433,0
+ZHDG.US,D,20251007,000000,22.83,22.83,22.8161,22.8161,116,0
+ZHDG.US,D,20251008,000000,22.97,22.97,22.84,22.9376,42111,0
+ZHDG.US,D,20251009,000000,22.87,22.9,22.8,22.8115,14607,0
+ZHDG.US,D,20251010,000000,22.81,22.81,22.4252,22.4252,5933,0
+ZHDG.US,D,20251013,000000,22.32,22.65,22.32,22.6194,23005,0
+ZHDG.US,D,20251014,000000,22.58,22.65,22.532,22.6041,11414,0
+ZHDG.US,D,20251015,000000,22.55,22.6738,22.55,22.6738,392,0
+ZHDG.US,D,20251016,000000,22.77,22.78,22.5564,22.5564,2928,0
+ZHDG.US,D,20251017,000000,22.49,22.6384,22.49,22.6384,4312,0
+ZHDG.US,D,20251020,000000,22.8,22.87,22.8,22.87,1047,0
+ZHDG.US,D,20251021,000000,22.85,22.9284,22.85,22.8695,10776,0
+ZHDG.US,D,20251022,000000,22.7,22.7604,22.67,22.6882,2293,0
+ZHDG.US,D,20251023,000000,22.8,22.85,22.7559,22.7559,5107,0
+ZHDG.US,D,20251024,000000,22.83,23.05,22.83,23.0077,36508,0
+ZHDG.US,D,20251027,000000,23.158,23.2634,23.158,23.2634,651,0
+ZHDG.US,D,20251028,000000,23.295,23.35,23.22,23.3459,50796,0
+ZHDG.US,D,20251029,000000,23.34,23.4,23.31,23.3358,6139,0
+ZHDG.US,D,20251030,000000,23.4278,23.4278,23.19,23.19,1136,0
+ZHDG.US,D,20251031,000000,23.27,23.2716,23.27,23.2716,5398,0
+ZHDG.US,D,20251103,000000,23.33,23.34,23.26,23.269,2227,0
+ZHDG.US,D,20251104,000000,23.19,23.19,23.0255,23.0255,9937,0
+ZHDG.US,D,20251105,000000,23.097,23.21,23.01,23.09,9855,0
+ZHDG.US,D,20251106,000000,23.05,23.05,22.885,22.8958,2556,0
+ZHDG.US,D,20251107,000000,22.78,22.8847,22.78,22.8847,18939,0
+ZHDG.US,D,20251110,000000,23.055,23.19,23.055,23.168,4086,0
+ZHDG.US,D,20251111,000000,23.11,23.25,23.06,23.2148,738,0
+ZHDG.US,D,20251112,000000,23.18,23.25,23.17,23.2252,32128,0
+ZHDG.US,D,20251113,000000,23.04,23.04,22.9108,22.9108,7899,0
+ZHDG.US,D,20251114,000000,22.79,23.02,22.79,22.9042,43402,0
+ZHDG.US,D,20251117,000000,22.88,22.88,22.7527,22.7527,918,0
+ZHDG.US,D,20251118,000000,22.64,22.6607,22.64,22.6607,684,0
+ZHDG.US,D,20251119,000000,22.67,22.67,22.61,22.6521,12071,0
+ZHDG.US,D,20251120,000000,22.81,22.81,22.462,22.462,5886,0
+ZHDG.US,D,20251121,000000,22.47,22.73,22.33,22.5906,5541,0
+ZHDG.US,D,20251124,000000,22.68,22.77,22.68,22.7527,1191,0
+ZHDG.US,D,20251125,000000,22.73,22.8864,22.705,22.88,10287,0
+ZHDG.US,D,20251126,000000,23.02,23.0887,22.94,23.0887,10087,0
+ZHDG.US,D,20251128,000000,23.031,23.19,23.031,23.1457,2845,0
+ZHDG.US,D,20251201,000000,23.07,23.1,23.0498,23.0498,1161,0
+ZHDG.US,D,20251202,000000,23.14,23.14,23.0842,23.0842,2867,0
+ZHDG.US,D,20251203,000000,23.031,23.145,23.03,23.1297,1150,0
+ZHDG.US,D,20251204,000000,23.19,23.19,22.42,23.1247,836,0
+ZHDG.US,D,20251205,000000,23.2799,23.2799,23.1903,23.1903,2966,0
+ZHDG.US,D,20251208,000000,23.22,23.22,23.116,23.116,171,0
+ZHDG.US,D,20251209,000000,23.11,23.1102,23.07,23.074,19091,0
+ZHDG.US,D,20251210,000000,23.1329,23.1917,22.94,23.1917,7496,0
+ZHDG.US,D,20251211,000000,23.14,23.18,23.05,23.1704,15977,0
+ZHDG.US,D,20251212,000000,23.155,23.155,23.026,23.0701,5845,0
+ZHDG.US,D,20251215,000000,23.039,23.05,23.01,23.0237,3996,0
+ZHDG.US,D,20251216,000000,23.01,23.01,22.92,22.9953,29153,0
+ZHDG.US,D,20251217,000000,22.9975,22.9975,22.85,22.8653,19007,0
+ZHDG.US,D,20251218,000000,22.93,22.99,22.83,22.8783,36029,0
+ZHDG.US,D,20251219,000000,22.86,22.95,22.83,22.9073,30032,0
+ZHDG.US,D,20251222,000000,23.06,23.1,23.06,23.085,2478,0
+ZHDG.US,D,20251223,000000,23.19,23.2044,23.185,23.185,2203,0
+ZHDG.US,D,20251224,000000,22.67,22.7,22.67,22.68,2556,0
+ZHDG.US,D,20251226,000000,22.73,22.79,22.61,22.74,14797,0
+ZHDG.US,D,20251229,000000,22.75,22.75,22.6901,22.73,9053,0
+ZHDG.US,D,20251230,000000,22.61,22.65,22.56,22.595,30803,0
+ZHDG.US,D,20251231,000000,22.5801,22.64,22.58,22.6289,16043,0
+ZHDG.US,D,20260102,000000,22.44,22.475,22.43,22.4697,7204,0
+ZHDG.US,D,20260105,000000,22.54,22.54,22.44,22.5285,9097,0
+ZHDG.US,D,20260106,000000,22.63,22.66,22.61,22.612,9462,0
+ZHDG.US,D,20260107,000000,22.77,22.7949,22.74,22.785,47950,0
+ZHDG.US,D,20260108,000000,22.69,22.76,22.6,22.675,13716,0
+ZHDG.US,D,20260109,000000,22.66,22.66,22.6001,22.645,2983,0
+ZHDG.US,D,20260112,000000,22.78,22.78,22.78,22.78,226,0
+ZHDG.US,D,20260113,000000,22.77,22.77,22.69,22.75,7094,0
+ZHDG.US,D,20260114,000000,22.62,23.27,22.57,22.57,5323,0
+ZHDG.US,D,20260115,000000,22.76,22.8,22.65,22.71,9099,0
+ZHDG.US,D,20260116,000000,22.72,22.76,22.62,22.685,5996,0
+ZHDG.US,D,20260120,000000,22.49,22.49,22.23,22.251,27126,0
+ZHDG.US,D,20260121,000000,22.345,22.4861,22.345,22.4861,6086,0
+ZHDG.US,D,20260122,000000,22.59,22.67,22.4701,22.5651,4707,0
+ZHDG.US,D,20260123,000000,22.585,22.585,22.53,22.58,1280,0
+ZHDG.US,D,20260126,000000,22.72,22.75,22.67,22.7072,2939,0
+ZHDG.US,D,20260127,000000,22.7001,22.83,22.7001,22.8,3543,0
+ZHDG.US,D,20260128,000000,22.85,22.85,22.71,22.8,4584,0
+ZHDG.US,D,20260129,000000,22.685,22.7309,22.54,22.7309,3639,0
+ZHDG.US,D,20260130,000000,22.63,22.69,22.58,22.6219,2771,0
+ZHDG.US,D,20260202,000000,22.7999,22.8,22.74,22.7648,6159,0
+ZHDG.US,D,20260203,000000,22.69,22.7,22.4356,22.6038,13590,0
+ZHDG.US,D,20260204,000000,22.62,22.62,22.44,22.5248,11422,0
+ZHDG.US,D,20260205,000000,22.38,22.45,22.205,22.2199,13152,0
+ZHDG.US,D,20260206,000000,22.4723,22.654,22.46,22.654,3903,0
+ZHDG.US,D,20260209,000000,22.58,22.78,22.58,22.7394,17243,0
+ZHDG.US,D,20260210,000000,22.78,22.78,22.6352,22.6352,5153,0
+ZHDG.US,D,20260211,000000,22.64,22.69,22.6,22.6411,13227,0
+ZHDG.US,D,20260212,000000,22.78,22.7807,22.3286,22.3286,6278,0
+ZHDG.US,D,20260213,000000,22.3,22.5,22.3,22.3055,3297,0
+ZHDG.US,D,20260217,000000,22.41,22.44,22.31,22.35,3819,0
+ZHDG.US,D,20260218,000000,22.38,22.52,22.38,22.4756,1892,0
diff --git a/daily/us/nyse etfs/2/zsb.us.txt b/daily/us/nyse etfs/2/zsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eefc52dec0c077176cb58caed9f00734cf596d1b
--- /dev/null
+++ b/daily/us/nyse etfs/2/zsb.us.txt	
@@ -0,0 +1,579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZSB.US,D,20230118,000000,25.61,25.61,24.435,25.35,224,0
+ZSB.US,D,20230119,000000,26.0385,26.0385,26.0385,26.0385,50,0
+ZSB.US,D,20230120,000000,26.16,26.16,26.015,26.015,293,0
+ZSB.US,D,20230123,000000,26.0451,26.0451,26.0451,26.0451,121,0
+ZSB.US,D,20230124,000000,26.03,26.03,26.03,26.03,20,0
+ZSB.US,D,20230125,000000,26.04,26.04,26.04,26.04,2,0
+ZSB.US,D,20230126,000000,26.41,26.41,26.275,26.275,147,0
+ZSB.US,D,20230127,000000,26.1169,26.1169,26.1169,26.1169,21,0
+ZSB.US,D,20230130,000000,26.63,26.63,26.45,26.45,405,0
+ZSB.US,D,20230131,000000,26.6381,26.6381,26.6381,26.6381,20,0
+ZSB.US,D,20230201,000000,26.5697,26.6219,26.5697,26.6219,110,0
+ZSB.US,D,20230202,000000,26.6,26.6,26.36,26.455,356,0
+ZSB.US,D,20230203,000000,25.915,25.915,25.915,25.915,94,0
+ZSB.US,D,20230206,000000,25.68,25.68,25.68,25.68,38,0
+ZSB.US,D,20230207,000000,25.45,25.55,25.45,25.465,701,0
+ZSB.US,D,20230208,000000,25.5554,25.5554,25.4199,25.4199,457,0
+ZSB.US,D,20230209,000000,25.73,25.73,25.62,25.62,210,0
+ZSB.US,D,20230210,000000,25.6,25.6,25.5,25.5,120,0
+ZSB.US,D,20230213,000000,25.405,25.405,25.405,25.405,89,0
+ZSB.US,D,20230214,000000,25.6,25.6,25.41,25.41,142,0
+ZSB.US,D,20230215,000000,25.449,25.5299,25.415,25.4201,6688,0
+ZSB.US,D,20230216,000000,25.65,25.72,25.62,25.62,1194,0
+ZSB.US,D,20230217,000000,25.52,25.58,25.445,25.445,639,0
+ZSB.US,D,20230221,000000,25.949,25.949,25.86,25.86,182,0
+ZSB.US,D,20230222,000000,25.54,25.55,25.5,25.5,907,0
+ZSB.US,D,20230223,000000,25.2763,25.2763,25.2763,25.2763,435,0
+ZSB.US,D,20230224,000000,24.97,24.9702,24.97,24.9702,102,0
+ZSB.US,D,20230227,000000,24.91,24.91,24.81,24.81,297,0
+ZSB.US,D,20230228,000000,24.895,24.895,24.895,24.895,5,0
+ZSB.US,D,20230301,000000,24.91,25.105,24.91,25.105,2,0
+ZSB.US,D,20230302,000000,24.935,24.935,24.935,24.935,10,0
+ZSB.US,D,20230303,000000,25.5201,25.5201,25.3279,25.3279,160,0
+ZSB.US,D,20230306,000000,25.02,25.02,24.44,24.44,118,0
+ZSB.US,D,20230307,000000,24.11,24.11,24.11,24.11,4,0
+ZSB.US,D,20230308,000000,24.0528,24.0528,23.995,23.995,111,0
+ZSB.US,D,20230309,000000,24.039,24.039,23.9974,23.9974,400,0
+ZSB.US,D,20230310,000000,24.08,24.08,24.075,24.075,326,0
+ZSB.US,D,20230313,000000,24.08,24.08,24.0256,24.0256,1,0
+ZSB.US,D,20230314,000000,24.05,24.05,24.05,24.05,2,0
+ZSB.US,D,20230315,000000,23.7852,23.7852,23.7852,23.7852,10,0
+ZSB.US,D,20230316,000000,23.5151,23.5151,23.5151,23.5151,2,0
+ZSB.US,D,20230317,000000,23.5313,23.5313,23.5313,23.5313,2,0
+ZSB.US,D,20230320,000000,23.3901,23.3901,23.3901,23.3901,35,0
+ZSB.US,D,20230321,000000,23.54,23.54,23.4189,23.4189,155,0
+ZSB.US,D,20230322,000000,23.5606,23.5606,23.5606,23.5606,2,0
+ZSB.US,D,20230323,000000,23.62,23.6201,23.6,23.6,200,0
+ZSB.US,D,20230324,000000,23.7,23.7,23.7,23.7,27,0
+ZSB.US,D,20230327,000000,23.73,23.73,23.73,23.73,17,0
+ZSB.US,D,20230328,000000,23.6302,23.6302,23.6302,23.6302,4,0
+ZSB.US,D,20230329,000000,23.74,23.74,23.74,23.74,4,0
+ZSB.US,D,20230330,000000,23.5053,23.5053,23.5053,23.5053,4,0
+ZSB.US,D,20230331,000000,23.5402,23.5402,23.5402,23.5402,4,0
+ZSB.US,D,20230403,000000,23.3801,23.456,23.315,23.315,702,0
+ZSB.US,D,20230404,000000,23.3153,23.3153,23.3153,23.3153,31,0
+ZSB.US,D,20230405,000000,23.215,23.215,23.215,23.215,1,0
+ZSB.US,D,20230406,000000,23.1351,23.1351,23.1351,23.1351,8,0
+ZSB.US,D,20230410,000000,23.0201,23.0201,23.0201,23.0201,4,0
+ZSB.US,D,20230411,000000,22.905,22.905,22.905,22.905,4,0
+ZSB.US,D,20230412,000000,22.92,22.92,22.92,22.92,4,0
+ZSB.US,D,20230413,000000,23,23,23,23,9,0
+ZSB.US,D,20230414,000000,22.975,22.975,22.975,22.975,27,0
+ZSB.US,D,20230417,000000,23.005,23.005,23.005,23.005,8,0
+ZSB.US,D,20230418,000000,22.99,22.99,22.875,22.875,304,0
+ZSB.US,D,20230419,000000,22.835,22.835,22.835,22.835,32,0
+ZSB.US,D,20230420,000000,22.7,22.7,22.5801,22.5801,108,0
+ZSB.US,D,20230421,000000,22.3221,22.3221,22.3221,22.3221,8,0
+ZSB.US,D,20230424,000000,22.29,22.29,22.21,22.21,222,0
+ZSB.US,D,20230425,000000,22.135,22.135,22.135,22.135,1,0
+ZSB.US,D,20230426,000000,21.93,21.93,21.93,21.93,8,0
+ZSB.US,D,20230427,000000,22.0351,22.0351,22.0351,22.0351,30,0
+ZSB.US,D,20230428,000000,22.061,22.061,22.061,22.061,81,0
+ZSB.US,D,20230501,000000,22.13,22.13,22.0779,22.0779,1284,0
+ZSB.US,D,20230502,000000,22.0552,22.0552,22.0552,22.0552,76,0
+ZSB.US,D,20230503,000000,21.905,21.905,21.905,21.905,12,0
+ZSB.US,D,20230504,000000,21.8154,21.8154,21.8154,21.8154,2,0
+ZSB.US,D,20230505,000000,21.945,21.945,21.945,21.945,5,0
+ZSB.US,D,20230508,000000,21.9789,22.0353,21.9789,22.0353,116,0
+ZSB.US,D,20230509,000000,22.039,22.11,21.96,21.96,983,0
+ZSB.US,D,20230510,000000,21.705,21.705,21.705,21.705,10,0
+ZSB.US,D,20230511,000000,21.41,21.41,21.3251,21.3251,192,0
+ZSB.US,D,20230512,000000,21.34,21.45,21.34,21.365,200,0
+ZSB.US,D,20230515,000000,21.1701,21.1701,21.1701,21.1701,10,0
+ZSB.US,D,20230516,000000,21.475,21.475,21.475,21.475,10,0
+ZSB.US,D,20230517,000000,21.475,21.475,21.475,21.475,2,0
+ZSB.US,D,20230518,000000,21.7152,21.7152,21.7152,21.7152,98,0
+ZSB.US,D,20230519,000000,21.8602,21.8602,21.8602,21.8602,10,0
+ZSB.US,D,20230522,000000,21.681,21.74,21.56,21.74,1664,0
+ZSB.US,D,20230523,000000,21.481,21.5252,21.37,21.5252,524,0
+ZSB.US,D,20230524,000000,21.4251,21.4251,21.4251,21.4251,1,0
+ZSB.US,D,20230525,000000,21.4399,21.4399,21.4153,21.4153,500,0
+ZSB.US,D,20230526,000000,21.56,21.56,21.56,21.56,10,0
+ZSB.US,D,20230530,000000,21.4999,21.4999,21.43,21.43,339,0
+ZSB.US,D,20230531,000000,21.355,21.355,21.355,21.355,10,0
+ZSB.US,D,20230601,000000,21.2151,21.2151,21.2151,21.2151,14,0
+ZSB.US,D,20230602,000000,21.36,21.36,21.36,21.36,17,0
+ZSB.US,D,20230605,000000,21.6292,21.65,21.45,21.45,900,0
+ZSB.US,D,20230606,000000,21.51,21.51,21.51,21.51,14,0
+ZSB.US,D,20230607,000000,21.575,21.575,21.575,21.575,14,0
+ZSB.US,D,20230608,000000,21.61,21.61,21.61,21.61,14,0
+ZSB.US,D,20230609,000000,21.88,21.88,21.88,21.88,101,0
+ZSB.US,D,20230612,000000,21.801,21.885,21.8,21.885,300,0
+ZSB.US,D,20230613,000000,22.515,22.515,22.515,22.515,1,0
+ZSB.US,D,20230614,000000,22.755,22.755,22.755,22.755,21,0
+ZSB.US,D,20230615,000000,22.9151,22.9151,22.9151,22.9151,21,0
+ZSB.US,D,20230616,000000,23.05,23.05,23.05,23.05,21,0
+ZSB.US,D,20230620,000000,22.95,22.95,22.95,22.95,1,0
+ZSB.US,D,20230621,000000,22.61,22.61,22.61,22.61,2,0
+ZSB.US,D,20230622,000000,22.555,22.555,22.555,22.555,21,0
+ZSB.US,D,20230623,000000,22.41,22.41,22.41,22.41,1,0
+ZSB.US,D,20230626,000000,22.15,22.15,22.15,22.15,10,0
+ZSB.US,D,20230627,000000,22.35,22.35,22.35,22.35,1,0
+ZSB.US,D,20230628,000000,22.315,22.315,22.315,22.315,1,0
+ZSB.US,D,20230629,000000,22.28,22.28,22.28,22.28,1,0
+ZSB.US,D,20230630,000000,22.34,22.365,22.34,22.365,100,0
+ZSB.US,D,20230703,000000,22.4651,22.4651,22.4651,22.4651,3,0
+ZSB.US,D,20230705,000000,22.755,22.755,22.755,22.755,1,0
+ZSB.US,D,20230706,000000,23.29,23.29,23.245,23.245,100,0
+ZSB.US,D,20230707,000000,23.35,23.35,23.28,23.28,269,0
+ZSB.US,D,20230710,000000,23.335,23.335,23.335,23.335,71,0
+ZSB.US,D,20230711,000000,23.35,23.35,23.35,23.35,2,0
+ZSB.US,D,20230712,000000,23.535,23.535,23.535,23.535,25,0
+ZSB.US,D,20230713,000000,23.785,23.785,23.785,23.785,1,0
+ZSB.US,D,20230714,000000,23.805,23.805,23.805,23.805,10,0
+ZSB.US,D,20230717,000000,23.72,23.72,23.68,23.68,201,0
+ZSB.US,D,20230718,000000,23.045,23.045,23.045,23.045,1,0
+ZSB.US,D,20230719,000000,22.965,22.965,22.965,22.965,1,0
+ZSB.US,D,20230720,000000,22.795,22.795,22.795,22.795,1,0
+ZSB.US,D,20230721,000000,22.665,22.665,22.665,22.665,1,0
+ZSB.US,D,20230724,000000,22.525,22.525,22.525,22.525,5,0
+ZSB.US,D,20230725,000000,22.6,22.7166,22.6,22.7166,145,0
+ZSB.US,D,20230726,000000,22.52,22.52,22.52,22.52,2,0
+ZSB.US,D,20230727,000000,22.5,22.5,22.1385,22.1385,120,0
+ZSB.US,D,20230728,000000,22.03,22.145,22.03,22.145,407,0
+ZSB.US,D,20230731,000000,22.38,22.38,22.38,22.38,5,0
+ZSB.US,D,20230801,000000,22.445,22.445,22.445,22.445,7,0
+ZSB.US,D,20230802,000000,21.98,21.98,21.98,21.98,5,0
+ZSB.US,D,20230803,000000,21.945,21.945,21.945,21.945,6,0
+ZSB.US,D,20230804,000000,21.7715,21.7715,21.7715,21.7715,75,0
+ZSB.US,D,20230807,000000,21.57,21.57,21.57,21.57,5,0
+ZSB.US,D,20230808,000000,21.5,21.52,21.43,21.43,47478,0
+ZSB.US,D,20230809,000000,21.13,21.13,21.13,21.13,43,0
+ZSB.US,D,20230810,000000,21.045,21.045,21.045,21.045,19,0
+ZSB.US,D,20230811,000000,21.06,21.11,20.9982,21.025,10789,0
+ZSB.US,D,20230814,000000,20.7301,20.83,20.7301,20.765,1082,0
+ZSB.US,D,20230815,000000,20.51,20.51,20.5045,20.5045,477,0
+ZSB.US,D,20230816,000000,20.2524,20.27,20.215,20.215,222,0
+ZSB.US,D,20230817,000000,20.34,20.39,20.31,20.31,2432,0
+ZSB.US,D,20230818,000000,20.24,20.24,20.18,20.18,379,0
+ZSB.US,D,20230821,000000,20.36,20.36,20.235,20.235,616,0
+ZSB.US,D,20230822,000000,20.505,20.505,20.505,20.505,5,0
+ZSB.US,D,20230823,000000,20.6462,20.6462,20.6462,20.6462,3,0
+ZSB.US,D,20230824,000000,20.435,20.435,20.435,20.435,5,0
+ZSB.US,D,20230825,000000,20.16,20.16,20.085,20.085,100,0
+ZSB.US,D,20230828,000000,20.13,20.13,20.13,20.13,5,0
+ZSB.US,D,20230829,000000,20.25,20.31,20.25,20.31,104,0
+ZSB.US,D,20230830,000000,20.27,20.27,20.27,20.27,1,0
+ZSB.US,D,20230831,000000,20.28,20.28,20.09,20.09,186,0
+ZSB.US,D,20230901,000000,20.4,20.4,20.4,20.4,5,0
+ZSB.US,D,20230905,000000,20.01,20.01,20.01,20.01,1,0
+ZSB.US,D,20230906,000000,19.835,19.835,19.835,19.835,5,0
+ZSB.US,D,20230907,000000,19.76,19.76,19.76,19.76,3,0
+ZSB.US,D,20230908,000000,19.43,19.43,19.43,19.43,2,0
+ZSB.US,D,20230911,000000,19.585,19.585,19.585,19.585,10,0
+ZSB.US,D,20230912,000000,19.49,19.49,19.49,19.49,8,0
+ZSB.US,D,20230913,000000,19.495,19.495,19.495,19.495,1,0
+ZSB.US,D,20230914,000000,19.495,19.495,19.495,19.495,1,0
+ZSB.US,D,20230915,000000,19.5,19.5,19.5,19.5,1,0
+ZSB.US,D,20230918,000000,19.475,19.475,19.475,19.475,20,0
+ZSB.US,D,20230919,000000,19.45,19.46,19.355,19.355,601,0
+ZSB.US,D,20230920,000000,19.397,19.397,19.397,19.397,20,0
+ZSB.US,D,20230921,000000,19.2996,19.2996,19.2996,19.2996,81,0
+ZSB.US,D,20230922,000000,19.23,19.23,19.23,19.23,20,0
+ZSB.US,D,20230925,000000,19.185,19.185,19.185,19.185,42,0
+ZSB.US,D,20230926,000000,19.08,19.08,19.08,19.08,42,0
+ZSB.US,D,20230927,000000,18.985,18.985,18.985,18.985,42,0
+ZSB.US,D,20230928,000000,19.095,19.095,19.095,19.095,42,0
+ZSB.US,D,20230929,000000,19.0751,19.0751,19.0751,19.0751,42,0
+ZSB.US,D,20231002,000000,19.07,19.07,19.07,19.07,42,0
+ZSB.US,D,20231003,000000,18.815,18.815,18.815,18.815,42,0
+ZSB.US,D,20231004,000000,18.6807,18.6807,18.6807,18.6807,1,0
+ZSB.US,D,20231005,000000,18.64,18.64,18.5722,18.5722,133,0
+ZSB.US,D,20231006,000000,18.59,18.59,18.59,18.59,3,0
+ZSB.US,D,20231009,000000,18.75,18.75,18.647,18.672,1171,0
+ZSB.US,D,20231010,000000,18.755,18.755,18.755,18.755,10,0
+ZSB.US,D,20231011,000000,18.77,18.78,18.6676,18.6676,700,0
+ZSB.US,D,20231012,000000,18.685,18.685,18.685,18.685,42,0
+ZSB.US,D,20231013,000000,18.875,18.875,18.875,18.875,42,0
+ZSB.US,D,20231016,000000,18.87,18.87,18.755,18.755,121,0
+ZSB.US,D,20231017,000000,18.715,18.715,18.715,18.715,42,0
+ZSB.US,D,20231018,000000,18.75,18.75,18.75,18.75,2,0
+ZSB.US,D,20231019,000000,18.495,18.495,18.495,18.495,42,0
+ZSB.US,D,20231020,000000,18.41,18.41,18.41,18.41,1,0
+ZSB.US,D,20231023,000000,18.245,18.245,18.245,18.245,1,0
+ZSB.US,D,20231024,000000,18.295,18.295,18.295,18.295,7,0
+ZSB.US,D,20231025,000000,18.4,18.4,18.315,18.315,103,0
+ZSB.US,D,20231026,000000,18.205,18.205,18.205,18.205,1,0
+ZSB.US,D,20231027,000000,18.265,18.265,18.265,18.265,1,0
+ZSB.US,D,20231030,000000,18.335,18.335,18.335,18.335,1,0
+ZSB.US,D,20231031,000000,18.2,18.2,18.2,18.2,1,0
+ZSB.US,D,20231101,000000,18.015,18.015,18.015,18.015,40,0
+ZSB.US,D,20231102,000000,17.935,17.935,17.935,17.935,2,0
+ZSB.US,D,20231103,000000,17.97,18,17.97,17.97,825,0
+ZSB.US,D,20231106,000000,18.0117,18.02,18.0117,18.02,705,0
+ZSB.US,D,20231107,000000,17.87,17.87,17.87,17.87,5,0
+ZSB.US,D,20231108,000000,17.825,17.825,17.825,17.825,5,0
+ZSB.US,D,20231109,000000,17.77,17.77,17.77,17.77,1,0
+ZSB.US,D,20231110,000000,17.5898,17.5898,17.5898,17.5898,1,0
+ZSB.US,D,20231113,000000,17.505,17.505,17.505,17.505,28,0
+ZSB.US,D,20231114,000000,17.541,17.541,17.541,17.541,41,0
+ZSB.US,D,20231115,000000,17.601,17.675,17.601,17.675,100,0
+ZSB.US,D,20231116,000000,17.51,17.51,17.51,17.51,1,0
+ZSB.US,D,20231117,000000,17.43,17.43,17.43,17.43,1,0
+ZSB.US,D,20231120,000000,17.5405,17.5405,17.5405,17.5405,1,0
+ZSB.US,D,20231121,000000,17.505,17.505,17.505,17.505,122,0
+ZSB.US,D,20231122,000000,17.19,17.19,17.19,17.19,2,0
+ZSB.US,D,20231124,000000,17.2,17.2,17.2,17.2,1,0
+ZSB.US,D,20231127,000000,16.965,16.965,16.965,16.965,5,0
+ZSB.US,D,20231128,000000,17.0343,17.0343,17.0343,17.0343,65,0
+ZSB.US,D,20231129,000000,17.04,17.04,17.04,17.04,65,0
+ZSB.US,D,20231130,000000,16.94,16.94,16.94,16.94,6,0
+ZSB.US,D,20231201,000000,17.02,17.02,17.01,17.01,100,0
+ZSB.US,D,20231204,000000,16.725,16.725,16.725,16.725,1,0
+ZSB.US,D,20231205,000000,16.345,16.345,16.345,16.345,1,0
+ZSB.US,D,20231206,000000,16.15,16.15,16.15,16.15,1,0
+ZSB.US,D,20231207,000000,16.35,16.35,16.35,16.35,1,0
+ZSB.US,D,20231208,000000,16.42,16.45,16.42,16.45,300,0
+ZSB.US,D,20231211,000000,16.25,16.25,16.25,16.25,1,0
+ZSB.US,D,20231212,000000,16.1,16.1,16.1,16.1,1,0
+ZSB.US,D,20231213,000000,16.0495,16.175,16.0275,16.175,856,0
+ZSB.US,D,20231214,000000,16.53,16.53,16.53,16.53,1,0
+ZSB.US,D,20231215,000000,16.691,16.745,16.66,16.74,1438,0
+ZSB.US,D,20231218,000000,16.76,16.76,16.76,16.76,1,0
+ZSB.US,D,20231219,000000,16.845,16.845,16.845,16.845,24,0
+ZSB.US,D,20231220,000000,16.915,16.915,16.915,16.915,12,0
+ZSB.US,D,20231221,000000,16.935,16.935,16.935,16.935,12,0
+ZSB.US,D,20231222,000000,16.95,16.95,16.95,16.95,12,0
+ZSB.US,D,20231226,000000,17.07,17.07,17.07,17.07,12,0
+ZSB.US,D,20231227,000000,16.6861,16.695,16.6861,16.695,2200,0
+ZSB.US,D,20231228,000000,16.66,16.66,16.5215,16.541,301,0
+ZSB.US,D,20231229,000000,16.53,16.61,16.53,16.61,235,0
+ZSB.US,D,20240102,000000,16.4292,16.44,16.429,16.429,211,0
+ZSB.US,D,20240103,000000,16.3,16.31,16.18,16.18,322,0
+ZSB.US,D,20240104,000000,15.9214,15.94,15.9214,15.94,150,0
+ZSB.US,D,20240105,000000,15.865,15.865,15.865,15.865,37,0
+ZSB.US,D,20240108,000000,15.75,15.75,15.6764,15.6764,142,0
+ZSB.US,D,20240109,000000,15.7021,15.7021,15.64,15.64,184,0
+ZSB.US,D,20240110,000000,15.52,15.52,15.52,15.52,1,0
+ZSB.US,D,20240111,000000,15.515,15.515,15.515,15.515,20,0
+ZSB.US,D,20240112,000000,15.4199,15.4199,15.4199,15.4199,1,0
+ZSB.US,D,20240116,000000,15.305,15.305,15.305,15.305,12,0
+ZSB.US,D,20240117,000000,15.025,15.025,15.025,15.025,17,0
+ZSB.US,D,20240118,000000,14.9,14.9,14.9,14.9,42,0
+ZSB.US,D,20240119,000000,14.89,14.89,14.89,14.89,31,0
+ZSB.US,D,20240122,000000,14.76,14.76,14.76,14.76,6,0
+ZSB.US,D,20240123,000000,14.925,14.925,14.925,14.925,23,0
+ZSB.US,D,20240124,000000,15.0501,15.0501,15.0501,15.0501,570,0
+ZSB.US,D,20240125,000000,15.095,15.095,15.095,15.095,1,0
+ZSB.US,D,20240126,000000,15.005,15.005,15.005,15.005,2,0
+ZSB.US,D,20240129,000000,15.035,15.035,15.035,15.035,2,0
+ZSB.US,D,20240130,000000,14.971,15.125,14.971,15.125,100,0
+ZSB.US,D,20240131,000000,14.925,14.925,14.925,14.925,1,0
+ZSB.US,D,20240201,000000,14.775,14.775,14.775,14.775,2,0
+ZSB.US,D,20240202,000000,14.715,14.715,14.715,14.715,11,0
+ZSB.US,D,20240205,000000,14.455,14.455,14.455,14.455,2,0
+ZSB.US,D,20240206,000000,14.36,14.36,14.36,14.36,1,0
+ZSB.US,D,20240207,000000,14.36,14.36,14.36,14.36,120,0
+ZSB.US,D,20240208,000000,14.41,14.41,14.305,14.305,364,0
+ZSB.US,D,20240209,000000,14.225,14.225,14.225,14.225,17,0
+ZSB.US,D,20240212,000000,14.27,14.27,14.27,14.27,1,0
+ZSB.US,D,20240213,000000,14.298,14.298,14.298,14.298,1,0
+ZSB.US,D,20240214,000000,14.205,14.205,14.205,14.205,18,0
+ZSB.US,D,20240215,000000,14.285,14.285,14.285,14.285,1,0
+ZSB.US,D,20240216,000000,14.35,14.48,14.35,14.4,1000,0
+ZSB.US,D,20240220,000000,14.47,14.47,14.385,14.385,869,0
+ZSB.US,D,20240221,000000,14.3711,14.4,14.3711,14.4,183,0
+ZSB.US,D,20240222,000000,14.42,14.42,14.42,14.42,1,0
+ZSB.US,D,20240223,000000,14.51,14.51,14.51,14.51,1,0
+ZSB.US,D,20240226,000000,14.46,14.46,14.405,14.405,150,0
+ZSB.US,D,20240227,000000,14.62,14.62,14.62,14.62,1,0
+ZSB.US,D,20240228,000000,14.7574,14.7574,14.7574,14.7574,1,0
+ZSB.US,D,20240229,000000,14.95,15,14.95,15,300,0
+ZSB.US,D,20240301,000000,15.085,15.085,15.085,15.085,35,0
+ZSB.US,D,20240304,000000,15.32,15.32,15.32,15.32,10,0
+ZSB.US,D,20240305,000000,15.185,15.185,15.185,15.185,4,0
+ZSB.US,D,20240306,000000,15.065,15.065,15.065,15.065,19,0
+ZSB.US,D,20240307,000000,15.2,15.2498,15.2,15.2498,282,0
+ZSB.US,D,20240308,000000,15.195,15.195,15.195,15.195,10,0
+ZSB.US,D,20240311,000000,15.28,15.28,15.28,15.28,6,0
+ZSB.US,D,20240312,000000,15.3101,15.355,15.3101,15.355,157,0
+ZSB.US,D,20240313,000000,15.465,15.465,15.465,15.465,7,0
+ZSB.US,D,20240314,000000,15.3912,15.3912,15.3912,15.3912,5,0
+ZSB.US,D,20240315,000000,15.28,15.28,15.28,15.28,4,0
+ZSB.US,D,20240318,000000,15.3,15.3,15.3,15.3,4,0
+ZSB.US,D,20240320,000000,15.24,15.24,15.24,15.24,4,0
+ZSB.US,D,20240321,000000,15.2,15.2,15.2,15.2,14,0
+ZSB.US,D,20240322,000000,15.112,15.112,15.112,15.112,12,0
+ZSB.US,D,20240325,000000,15.095,15.095,15.095,15.095,12,0
+ZSB.US,D,20240326,000000,14.88,14.88,14.88,14.88,1,0
+ZSB.US,D,20240327,000000,14.9,14.9,14.9,14.9,4,0
+ZSB.US,D,20240328,000000,14.96,14.96,14.96,14.96,29,0
+ZSB.US,D,20240401,000000,15.04,15.04,15.04,15.04,2,0
+ZSB.US,D,20240402,000000,15.125,15.125,15.125,15.125,5,0
+ZSB.US,D,20240403,000000,15.235,15.235,15.235,15.235,3,0
+ZSB.US,D,20240404,000000,15.34,15.34,15.34,15.34,2,0
+ZSB.US,D,20240405,000000,15.495,15.495,15.495,15.495,2,0
+ZSB.US,D,20240408,000000,15.64,15.64,15.64,15.64,2,0
+ZSB.US,D,20240409,000000,15.85,15.85,15.75,15.8,203,0
+ZSB.US,D,20240410,000000,15.865,15.865,15.865,15.865,2,0
+ZSB.US,D,20240411,000000,15.84,15.84,15.84,15.84,13,0
+ZSB.US,D,20240412,000000,15.9528,15.9528,15.9528,15.9528,2,0
+ZSB.US,D,20240415,000000,16.0106,16.0106,16.0106,16.0106,1,0
+ZSB.US,D,20240416,000000,16.0295,16.0295,15.95,15.95,125,0
+ZSB.US,D,20240417,000000,15.905,15.905,15.905,15.905,801,0
+ZSB.US,D,20240418,000000,16.03,16.03,16.03,16.03,2,0
+ZSB.US,D,20240419,000000,16.175,16.175,16.175,16.175,400,0
+ZSB.US,D,20240422,000000,15.99,15.99,15.99,15.99,1,0
+ZSB.US,D,20240423,000000,15.7896,15.7896,15.7896,15.7896,7,0
+ZSB.US,D,20240424,000000,15.86,15.86,15.8097,15.8097,159,0
+ZSB.US,D,20240425,000000,15.851,15.87,15.851,15.87,125,0
+ZSB.US,D,20240426,000000,15.795,15.795,15.795,15.795,2,0
+ZSB.US,D,20240429,000000,15.92,15.92,15.92,15.92,1,0
+ZSB.US,D,20240430,000000,15.89,15.89,15.89,15.89,6,0
+ZSB.US,D,20240501,000000,15.7476,15.7476,15.7476,15.7476,1,0
+ZSB.US,D,20240502,000000,15.775,15.775,15.775,15.775,12,0
+ZSB.US,D,20240503,000000,15.8879,15.8879,15.8879,15.8879,6,0
+ZSB.US,D,20240506,000000,16.0519,16.1699,16.0519,16.115,337,0
+ZSB.US,D,20240507,000000,15.9724,15.9742,15.9724,15.9742,101,0
+ZSB.US,D,20240508,000000,15.99,15.99,15.93,15.93,102,0
+ZSB.US,D,20240509,000000,16.01,16.01,16.01,16.01,4,0
+ZSB.US,D,20240510,000000,16.035,16.035,16.035,16.035,41,0
+ZSB.US,D,20240513,000000,16.03,16.03,16.03,16.03,21,0
+ZSB.US,D,20240514,000000,16.085,16.085,16.085,16.085,46,0
+ZSB.US,D,20240515,000000,16.17,16.17,16.17,16.17,1,0
+ZSB.US,D,20240516,000000,16.2,16.2,16.2,16.2,80,0
+ZSB.US,D,20240517,000000,16.5144,16.5144,16.5144,16.5144,96,0
+ZSB.US,D,20240520,000000,16.6551,16.6551,16.6551,16.6551,2,0
+ZSB.US,D,20240521,000000,16.805,16.805,16.805,16.805,1,0
+ZSB.US,D,20240522,000000,16.45,16.45,16.45,16.45,1,0
+ZSB.US,D,20240523,000000,16.2848,16.2848,16.2848,16.2848,1,0
+ZSB.US,D,20240524,000000,16.25,16.25,16.25,16.25,2,0
+ZSB.US,D,20240528,000000,16.549,16.5787,16.505,16.505,304,0
+ZSB.US,D,20240529,000000,16.56,16.575,16.56,16.575,106,0
+ZSB.US,D,20240530,000000,16.3591,16.3591,16.275,16.275,576,0
+ZSB.US,D,20240531,000000,16.07,16.07,16.07,16.07,1,0
+ZSB.US,D,20240603,000000,16.13,16.13,16.1,16.1,1286,0
+ZSB.US,D,20240604,000000,15.7849,15.7849,15.7849,15.7849,13,0
+ZSB.US,D,20240605,000000,15.715,15.715,15.715,15.715,4,0
+ZSB.US,D,20240606,000000,15.835,15.835,15.835,15.835,1,0
+ZSB.US,D,20240607,000000,15.56,15.56,15.45,15.45,230,0
+ZSB.US,D,20240610,000000,15.4092,15.4092,15.4092,15.4092,2,0
+ZSB.US,D,20240611,000000,15.36,15.36,15.36,15.36,1,0
+ZSB.US,D,20240612,000000,15.265,15.265,15.265,15.265,10,0
+ZSB.US,D,20240613,000000,15.235,15.235,15.235,15.235,10,0
+ZSB.US,D,20240614,000000,15.09,15.09,15.09,15.09,161,0
+ZSB.US,D,20240617,000000,14.99,14.99,14.99,14.99,347,0
+ZSB.US,D,20240618,000000,14.945,14.945,14.945,14.945,26,0
+ZSB.US,D,20240620,000000,15.035,15.035,15.035,15.035,51,0
+ZSB.US,D,20240621,000000,14.82,14.82,14.82,14.82,2,0
+ZSB.US,D,20240624,000000,14.725,14.725,14.725,14.725,7,0
+ZSB.US,D,20240625,000000,14.6,14.6,14.6,14.6,1,0
+ZSB.US,D,20240626,000000,14.63,14.63,14.63,14.63,7,0
+ZSB.US,D,20240627,000000,14.6134,14.6134,14.6134,14.6134,6,0
+ZSB.US,D,20240628,000000,14.61,14.61,14.61,14.61,4,0
+ZSB.US,D,20240701,000000,14.61,14.63,14.6,14.63,705,0
+ZSB.US,D,20240702,000000,14.7,14.7,14.7,14.7,1,0
+ZSB.US,D,20240703,000000,14.855,14.855,14.855,14.855,2,0
+ZSB.US,D,20240705,000000,15,15,15,15,2,0
+ZSB.US,D,20240708,000000,14.865,14.865,14.865,14.865,2,0
+ZSB.US,D,20240709,000000,14.78,14.78,14.78,14.78,2,0
+ZSB.US,D,20240710,000000,14.67,14.67,14.67,14.67,5,0
+ZSB.US,D,20240711,000000,14.665,14.665,14.665,14.665,4,0
+ZSB.US,D,20240712,000000,14.755,14.755,14.755,14.755,5,0
+ZSB.US,D,20240715,000000,14.595,14.595,14.595,14.595,1,0
+ZSB.US,D,20240716,000000,14.545,14.545,14.535,14.535,209,0
+ZSB.US,D,20240717,000000,14.4,14.4,14.4,14.4,12,0
+ZSB.US,D,20240718,000000,14.186,14.205,14.186,14.205,144,0
+ZSB.US,D,20240719,000000,14.16,14.16,14.105,14.105,101,0
+ZSB.US,D,20240722,000000,13.995,13.995,13.995,13.995,86,0
+ZSB.US,D,20240723,000000,13.965,13.965,13.965,13.965,11,0
+ZSB.US,D,20240724,000000,13.855,13.855,13.855,13.855,3,0
+ZSB.US,D,20240725,000000,13.64,13.64,13.64,13.64,3,0
+ZSB.US,D,20240726,000000,13.6431,13.6431,13.6431,13.6431,1,0
+ZSB.US,D,20240729,000000,13.6,13.6,13.6,13.6,1,0
+ZSB.US,D,20240730,000000,13.57,13.57,13.57,13.57,4,0
+ZSB.US,D,20240731,000000,13.717,13.717,13.717,13.717,3,0
+ZSB.US,D,20240801,000000,13.645,13.645,13.645,13.645,17,0
+ZSB.US,D,20240802,000000,13.6046,13.6046,13.6046,13.6046,5,0
+ZSB.US,D,20240805,000000,13.3462,13.3462,13.3462,13.3462,45,0
+ZSB.US,D,20240806,000000,13.2632,13.2632,13.2632,13.2632,5,0
+ZSB.US,D,20240807,000000,13.2284,13.2284,13.2284,13.2284,25,0
+ZSB.US,D,20240808,000000,13.2713,13.2713,13.2713,13.2713,2,0
+ZSB.US,D,20240809,000000,13.37,13.37,13.37,13.37,22,0
+ZSB.US,D,20240812,000000,13.46,13.46,13.46,13.46,22,0
+ZSB.US,D,20240813,000000,13.39,13.39,13.39,13.39,3,0
+ZSB.US,D,20240814,000000,13.36,13.36,13.325,13.325,147,0
+ZSB.US,D,20240815,000000,13.38,13.38,13.38,13.38,5,0
+ZSB.US,D,20240816,000000,13.455,13.455,13.455,13.455,1,0
+ZSB.US,D,20240819,000000,13.6,13.6,13.6,13.6,78,0
+ZSB.US,D,20240820,000000,13.645,13.645,13.645,13.645,8,0
+ZSB.US,D,20240821,000000,13.67,13.67,13.67,13.67,1,0
+ZSB.US,D,20240822,000000,13.655,13.655,13.655,13.655,1,0
+ZSB.US,D,20240823,000000,13.795,13.795,13.795,13.795,1,0
+ZSB.US,D,20240826,000000,13.81,13.81,13.81,13.81,4,0
+ZSB.US,D,20240827,000000,13.895,13.895,13.895,13.895,6,0
+ZSB.US,D,20240828,000000,13.675,13.675,13.675,13.675,3,0
+ZSB.US,D,20240829,000000,13.665,13.665,13.665,13.665,11,0
+ZSB.US,D,20240830,000000,13.68,13.68,13.68,13.68,1,0
+ZSB.US,D,20240903,000000,13.4831,13.4831,13.4831,13.4831,30,0
+ZSB.US,D,20240904,000000,13.245,13.245,13.245,13.245,5,0
+ZSB.US,D,20240905,000000,13.25,13.25,13.25,13.25,2,0
+ZSB.US,D,20240906,000000,13.08,13.08,13.08,13.08,6,0
+ZSB.US,D,20240909,000000,13.075,13.075,13.075,13.075,3,0
+ZSB.US,D,20240910,000000,13.045,13.045,13.045,13.045,2,0
+ZSB.US,D,20240911,000000,13.225,13.225,13.225,13.225,10,0
+ZSB.US,D,20240912,000000,13.395,13.395,13.395,13.395,12,0
+ZSB.US,D,20240913,000000,13.47,13.47,13.47,13.47,3,0
+ZSB.US,D,20240916,000000,13.505,13.505,13.505,13.505,11,0
+ZSB.US,D,20240917,000000,13.52,13.52,13.52,13.52,255,0
+ZSB.US,D,20240918,000000,13.4599,13.4599,13.4599,13.4599,11,0
+ZSB.US,D,20240919,000000,13.578,13.578,13.5487,13.5487,105,0
+ZSB.US,D,20240920,000000,13.565,13.565,13.565,13.565,1,0
+ZSB.US,D,20240923,000000,13.47,13.505,13.47,13.505,106,0
+ZSB.US,D,20240924,000000,13.8,13.8,13.8,13.8,1,0
+ZSB.US,D,20240925,000000,13.919,13.919,13.825,13.825,254,0
+ZSB.US,D,20240926,000000,14.03,14.03,14.03,14.03,1,0
+ZSB.US,D,20240927,000000,13.33,14.755,13.33,14.125,1528,0
+ZSB.US,D,20241001,000000,14.37,14.37,14.37,14.37,2,0
+ZSB.US,D,20241002,000000,14.52,14.52,14.52,14.52,1,0
+ZSB.US,D,20241003,000000,14.4046,14.4046,14.4046,14.4046,12,0
+ZSB.US,D,20241007,000000,14.4354,14.4354,14.4354,14.4354,4,0
+ZSB.US,D,20241008,000000,14.355,14.355,14.355,14.355,27,0
+ZSB.US,D,20241009,000000,14.185,14.185,14.185,14.185,2,0
+ZSB.US,D,20241010,000000,14.28,14.28,14.28,14.28,1,0
+ZSB.US,D,20241011,000000,14.42,14.42,14.42,14.42,72,0
+ZSB.US,D,20241014,000000,14.3001,14.3001,14.3001,14.3001,3,0
+ZSB.US,D,20241015,000000,14.205,14.205,14.205,14.205,2,0
+ZSB.US,D,20241016,000000,14.14,14.14,14.14,14.14,77,0
+ZSB.US,D,20241017,000000,13.9937,13.9937,13.9937,13.9937,2,0
+ZSB.US,D,20241018,000000,14.14,14.14,14.14,14.14,4,0
+ZSB.US,D,20241021,000000,14.105,14.105,14.105,14.105,6,0
+ZSB.US,D,20241022,000000,14.19,14.19,14.19,14.19,3,0
+ZSB.US,D,20241023,000000,14.1553,14.1553,14.1553,14.1553,98,0
+ZSB.US,D,20241024,000000,14.1107,14.165,14.1107,14.165,427,0
+ZSB.US,D,20241025,000000,14.1359,14.1359,14.1359,14.1359,3,0
+ZSB.US,D,20241028,000000,14.1309,14.185,14.1309,14.185,250,0
+ZSB.US,D,20241029,000000,14.245,14.245,14.245,14.245,76,0
+ZSB.US,D,20241030,000000,14.145,14.145,14.145,14.145,57,0
+ZSB.US,D,20241031,000000,13.975,13.975,13.975,13.975,32,0
+ZSB.US,D,20241104,000000,14.085,14.085,14.085,14.085,10,0
+ZSB.US,D,20241105,000000,14.1455,14.1455,14.1455,14.1455,1,0
+ZSB.US,D,20241106,000000,13.95,13.95,13.95,13.95,2,0
+ZSB.US,D,20241107,000000,14.33,14.75,14.328,14.75,10062,0
+ZSB.US,D,20241108,000000,14.055,14.055,14.055,14.055,100,0
+ZSB.US,D,20241114,000000,13.721,13.8,13.67,13.72,1342,0
+ZSB.US,D,20241115,000000,13.78,13.78,13.645,13.645,117,0
+ZSB.US,D,20241118,000000,13.6,13.8,12.03,13.75,4834,0
+ZSB.US,D,20241119,000000,13.711,13.82,13.711,13.82,115,0
+ZSB.US,D,20241121,000000,13.86,13.86,13.81,13.81,238,0
+ZSB.US,D,20241205,000000,13.81,13.835,13.8099,13.835,212,0
+ZSB.US,D,20241217,000000,13.34,13.385,13.34,13.385,260,0
+ZSB.US,D,20241220,000000,13.1983,13.1983,13.185,13.185,360,0
+ZSB.US,D,20250102,000000,12.881,12.94,12.881,12.94,255,0
+ZSB.US,D,20250205,000000,13.1197,13.1197,13.065,13.065,113,0
+ZSB.US,D,20250206,000000,13.051,13.105,13.051,13.105,228,0
+ZSB.US,D,20250303,000000,12.83,12.8301,12.8244,12.8244,201,0
+ZSB.US,D,20250304,000000,12.831,12.855,12.831,12.855,100,0
+ZSB.US,D,20250311,000000,15.42,15.46,15.4,15.445,146712,0
+ZSB.US,D,20250313,000000,15.27,15.355,15.23,15.355,146502,0
+ZSB.US,D,20250314,000000,15.39,15.51,15.335,15.335,1886,0
+ZSB.US,D,20250317,000000,14.9,14.91,14.86,14.885,3861,0
+ZSB.US,D,20250318,000000,14.95,14.995,14.93,14.99,4968,0
+ZSB.US,D,20250319,000000,14.99,15.0591,14.99,15.055,3558,0
+ZSB.US,D,20250320,000000,14.973,15,14.85,15,3959,0
+ZSB.US,D,20250325,000000,14.76,14.76,14.69,14.69,289,0
+ZSB.US,D,20250403,000000,14.2,14.4,14.2,14.345,2984,0
+ZSB.US,D,20250404,000000,13.7299,13.835,13.69,13.835,1746,0
+ZSB.US,D,20250409,000000,12.9705,13.22,12.9705,13.22,526,0
+ZSB.US,D,20250410,000000,13.21,13.3576,13.19,13.3576,573,0
+ZSB.US,D,20250411,000000,13.2805,13.3272,13.2805,13.3272,305,0
+ZSB.US,D,20250414,000000,13.64,13.65,13.56,13.6412,5229,0
+ZSB.US,D,20250507,000000,13.615,13.615,13.535,13.535,162,0
+ZSB.US,D,20250512,000000,13.5,13.6126,13.5,13.6126,647,0
+ZSB.US,D,20250519,000000,13.61,13.61,13.61,13.61,353,0
+ZSB.US,D,20250521,000000,13.83,13.83,13.74,13.74,339,0
+ZSB.US,D,20250528,000000,13.54,13.54,13.54,13.54,200,0
+ZSB.US,D,20250603,000000,13.55,13.55,13.55,13.55,222,0
+ZSB.US,D,20250605,000000,13.75,13.75,13.74,13.74,269,0
+ZSB.US,D,20250610,000000,13.63,13.76,13.62,13.62,882,0
+ZSB.US,D,20250707,000000,13.91,13.91,13.91,13.91,1062,0
+ZSB.US,D,20250708,000000,14.02,14.06,13.955,13.955,494,0
+ZSB.US,D,20250714,000000,14.11,14.21,14.03,14.03,2531,0
+ZSB.US,D,20250718,000000,14.25,14.25,14.25,14.25,1005,0
+ZSB.US,D,20250808,000000,14.39,14.39,14.39,14.39,1004,0
+ZSB.US,D,20250815,000000,14.94,14.94,14.78,14.78,2951,0
+ZSB.US,D,20250818,000000,14.935,14.935,14.92,14.92,209,0
+ZSB.US,D,20250821,000000,14.56,14.6301,14.56,14.6301,180,0
+ZSB.US,D,20250828,000000,14.73,14.73,14.58,14.58,2506,0
+ZSB.US,D,20250902,000000,14.9,14.955,14.9,14.955,432,0
+ZSB.US,D,20250905,000000,14.25,14.25,14.25,14.25,2579,0
+ZSB.US,D,20250912,000000,15.2028,15.2028,15.06,15.06,3336,0
+ZSB.US,D,20250915,000000,15.24,15.405,15.24,15.405,106,0
+ZSB.US,D,20250922,000000,15.72,15.72,15.7198,15.7198,704,0
+ZSB.US,D,20250924,000000,15.85,15.8688,15.85,15.8688,377,0
+ZSB.US,D,20250926,000000,15.951,16.2,15.951,16.2,494,0
+ZSB.US,D,20250929,000000,16.52,16.52,16.47,16.47,132,0
+ZSB.US,D,20250930,000000,16.5589,16.575,16.5589,16.575,301,0
+ZSB.US,D,20251001,000000,16.571,16.6958,16.571,16.6958,158,0
+ZSB.US,D,20251003,000000,17.026,17.026,16.86,16.86,2845,0
+ZSB.US,D,20251006,000000,17.095,17.17,17.085,17.17,315,0
+ZSB.US,D,20251008,000000,17.42,17.62,17.42,17.5,13594,0
+ZSB.US,D,20251009,000000,17.579,17.58,17.54,17.565,1601,0
+ZSB.US,D,20251010,000000,17.73,17.73,17.5904,17.5904,372,0
+ZSB.US,D,20251013,000000,17.731,17.9476,17.58,17.58,2758,0
+ZSB.US,D,20251014,000000,17.83,18.34,17.83,17.8671,1381,0
+ZSB.US,D,20251016,000000,18.09,18.3,18.09,18.2543,674,0
+ZSB.US,D,20251017,000000,18.07,18.189,18.07,18.17,1252,0
+ZSB.US,D,20251020,000000,17.4726,18.15,17.42,18.07,5920,0
+ZSB.US,D,20251021,000000,18.3,18.35,18.294,18.35,573,0
+ZSB.US,D,20251022,000000,18.2189,18.56,18.2189,18.56,822,0
+ZSB.US,D,20251023,000000,18.4,18.4,18.3246,18.3246,1780,0
+ZSB.US,D,20251024,000000,18.32,18.422,18.32,18.422,317,0
+ZSB.US,D,20251027,000000,18.42,18.42,18.4,18.4,365,0
+ZSB.US,D,20251028,000000,18.28,18.315,18.28,18.315,397,0
+ZSB.US,D,20251030,000000,18.3272,18.3272,18.3149,18.3149,173,0
+ZSB.US,D,20251103,000000,18.47,18.47,18.405,18.405,814,0
+ZSB.US,D,20251106,000000,17.79,17.79,17.73,17.73,230,0
+ZSB.US,D,20251110,000000,17.89,17.91,17.7,17.7,5343,0
+ZSB.US,D,20251117,000000,18.37,18.37,18.28,18.28,1354,0
+ZSB.US,D,20251119,000000,18.48,18.56,18.445,18.445,604,0
+ZSB.US,D,20251120,000000,18.53,18.54,18.46,18.46,820,0
+ZSB.US,D,20251121,000000,18.25,18.27,17.95,17.95,13835,0
+ZSB.US,D,20251124,000000,18.0945,18.1545,18.0945,18.1545,223,0
+ZSB.US,D,20251201,000000,18.9299,18.97,18.8621,18.8621,1565,0
+ZSB.US,D,20251203,000000,18.861,18.9487,18.86,18.9345,1173,0
+ZSB.US,D,20251204,000000,18.92,18.92,18.86,18.86,225,0
+ZSB.US,D,20251211,000000,19.181,19.31,18.48,18.48,113422,0
+ZSB.US,D,20251212,000000,19.31,19.33,18.43,18.43,37378,0
+ZSB.US,D,20251215,000000,19.3175,19.324,19.05,19.31,1429,0
+ZSB.US,D,20251216,000000,19.26,19.33,19.26,19.27,994,0
+ZSB.US,D,20251217,000000,19.465,19.465,19.46,19.46,415,0
+ZSB.US,D,20251218,000000,19.475,19.475,19.475,19.475,280,0
+ZSB.US,D,20251219,000000,19.729,20.034,19.6,20.034,2209,0
+ZSB.US,D,20251222,000000,20.059,20.38,20.02,20.2848,1935,0
+ZSB.US,D,20251223,000000,20.31,20.79,19.89,20.72,43930,0
+ZSB.US,D,20251224,000000,20.57,21.51,20.57,20.91,1975,0
+ZSB.US,D,20251226,000000,21.25,21.275,21.22,21.2469,3051,0
+ZSB.US,D,20251229,000000,20.954,21,20.836,20.8565,1049,0
+ZSB.US,D,20251230,000000,21.15,21.165,21.07,21.165,1806,0
+ZSB.US,D,20251231,000000,20.99,21.085,20.99,21.085,929,0
+ZSB.US,D,20260102,000000,21.1898,21.1898,21.1047,21.1047,517,0
+ZSB.US,D,20260105,000000,21.41,21.62,21.41,21.57,1266,0
+ZSB.US,D,20260106,000000,21.9725,23.31,21.9725,22.4665,7019,0
+ZSB.US,D,20260107,000000,22.1,22.48,22.1,22.225,2800,0
+ZSB.US,D,20260108,000000,22.039,22.569,21.79,22.525,1516,0
+ZSB.US,D,20260109,000000,22.701,23.07,22.7,22.985,3040,0
+ZSB.US,D,20260112,000000,23.36,24.625,23.3599,24.1178,4210,0
+ZSB.US,D,20260113,000000,23.916,25.06,23.916,24.06,5887,0
+ZSB.US,D,20260114,000000,24.39,24.62,24.39,24.525,1674,0
+ZSB.US,D,20260115,000000,24.41,24.51,24.32,24.32,21738,0
+ZSB.US,D,20260116,000000,24.09,24.09,23.525,23.565,8522,0
+ZSB.US,D,20260120,000000,23.399,25.08,22.58,23.77,10329,0
+ZSB.US,D,20260121,000000,23.775,24.05,23.775,23.985,3156,0
+ZSB.US,D,20260122,000000,24.1787,24.225,24.115,24.225,1258,0
+ZSB.US,D,20260123,000000,24.725,24.81,24.27,24.81,1621,0
+ZSB.US,D,20260126,000000,25,25,24.653,24.653,9387,0
+ZSB.US,D,20260127,000000,24.6,25.008,24.5386,25.008,35146,0
+ZSB.US,D,20260128,000000,24.93,24.93,24.75,24.8673,4321,0
+ZSB.US,D,20260129,000000,24.84,24.9468,24.61,24.9468,1361,0
+ZSB.US,D,20260130,000000,23.92,23.98,21.78,22.78,5284,0
+ZSB.US,D,20260202,000000,22.01,22.31,20.78,21.9266,3687,0
+ZSB.US,D,20260203,000000,22.44,22.44,22.4101,22.4101,657,0
+ZSB.US,D,20260205,000000,21.375,21.375,21.2384,21.2384,582,0
+ZSB.US,D,20260206,000000,21.6499,21.6499,21.52,21.5427,759,0
+ZSB.US,D,20260209,000000,21.721,21.92,21.69,21.92,1787,0
+ZSB.US,D,20260210,000000,21.5999,21.5999,21.54,21.54,159,0
+ZSB.US,D,20260212,000000,21.55,21.55,21.23,21.3219,809,0
+ZSB.US,D,20260217,000000,20.825,20.825,20.82,20.82,529,0
+ZSB.US,D,20260218,000000,21.31,21.32,21.22,21.32,1322,0